date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,46.66,46.95,46.66,46.91,787400.0,28.039,28.2132,28.039,28.1892,787400.0
2005-01-03 09:35:00,46.91,46.95,46.76,46.84,170900.0,28.1892,28.2132,28.0991,28.1471,170900.0
2005-01-03 09:40:00,46.85,46.88,46.78,46.83,225700.0,28.1532,28.1712,28.1111,28.1411,225700.0
2005-01-03 09:45:00,46.85,46.94,46.82,46.92,188900.0,28.1532,28.2072,28.1351,28.1952,188900.0
2005-01-03 09:50:00,46.94,46.94,46.84,46.84,144400.0,28.2072,28.2072,28.1471,28.1471,144400.0
2005-01-03 09:55:00,46.84,46.87,46.75,46.77,146000.0,28.1471,28.1652,28.0931,28.1051,146000.0
2005-01-03 10:00:00,46.77,46.84,46.64,46.65,237000.0,28.1051,28.1471,28.027,28.033,237000.0
2005-01-03 10:05:00,46.64,46.66,46.48,46.5,196500.0,28.027,28.039,27.9308,27.9428,196500.0
2005-01-03 10:10:00,46.47,46.51,46.45,46.5,157800.0,27.9248,27.9488,27.9128,27.9428,157800.0
2005-01-03 10:15:00,46.49,46.5,46.39,46.42,250000.0,27.9368,27.9428,27.8767,27.8948,250000.0
2005-01-03 10:20:00,46.42,46.57,46.41,46.49,127900.0,27.8948,27.9849,27.8887,27.9368,127900.0
2005-01-03 10:25:00,46.5,46.55,46.46,46.49,147000.0,27.9428,27.9729,27.9188,27.9368,147000.0
2005-01-03 10:30:00,46.49,46.49,46.46,46.47,122500.0,27.9368,27.9368,27.9188,27.9248,122500.0
2005-01-03 10:35:00,46.47,46.5,46.45,46.46,177600.0,27.9248,27.9428,27.9128,27.9188,177600.0
2005-01-03 10:40:00,46.46,46.47,46.43,46.46,129300.0,27.9188,27.9248,27.9008,27.9188,129300.0
2005-01-03 10:45:00,46.45,46.46,46.42,46.45,124000.0,27.9128,27.9188,27.8948,27.9128,124000.0
2005-01-03 10:50:00,46.45,46.48,46.43,46.44,126600.0,27.9128,27.9308,27.9008,27.9068,126600.0
2005-01-03 10:55:00,46.44,46.44,46.41,46.43,86100.0,27.9068,27.9068,27.8887,27.9008,86100.0
2005-01-03 11:00:00,46.45,46.45,46.4,46.4,147000.0,27.9128,27.9128,27.8827,27.8827,147000.0
2005-01-03 11:05:00,46.4,46.45,46.38,46.42,77900.0,27.8827,27.9128,27.8707,27.8948,77900.0
2005-01-03 11:10:00,46.42,46.46,46.42,46.45,80200.0,27.8948,27.9188,27.8948,27.9128,80200.0
2005-01-03 11:15:00,46.45,46.48,46.44,46.48,114800.0,27.9128,27.9308,27.9068,27.9308,114800.0
2005-01-03 11:20:00,46.49,46.55,46.48,46.51,166900.0,27.9368,27.9729,27.9308,27.9488,166900.0
2005-01-03 11:25:00,46.52,46.52,46.45,46.49,77800.0,27.9548,27.9548,27.9128,27.9368,77800.0
2005-01-03 11:30:00,46.5,46.58,46.5,46.57,68400.0,27.9428,27.9909,27.9428,27.9849,68400.0
2005-01-03 11:35:00,46.58,46.61,46.55,46.56,87400.0,27.9909,28.0089,27.9729,27.9789,87400.0
2005-01-03 11:40:00,46.56,46.61,46.56,46.6,106000.0,27.9789,28.0089,27.9789,28.0029,106000.0
2005-01-03 11:45:00,46.61,46.61,46.57,46.57,99600.0,28.0089,28.0089,27.9849,27.9849,99600.0
2005-01-03 11:50:00,46.58,46.59,46.5,46.54,121800.0,27.9909,27.9969,27.9428,27.9669,121800.0
2005-01-03 11:55:00,46.54,46.57,46.54,46.54,56500.0,27.9669,27.9849,27.9669,27.9669,56500.0
2005-01-03 12:00:00,46.54,46.55,46.49,46.5,445300.0,27.9669,27.9729,27.9368,27.9428,445300.0
2005-01-03 12:05:00,46.5,46.5,46.45,46.46,142600.0,27.9428,27.9428,27.9128,27.9188,142600.0
2005-01-03 12:10:00,46.47,46.47,46.42,46.43,122400.0,27.9248,27.9248,27.8948,27.9008,122400.0
2005-01-03 12:15:00,46.42,46.43,46.33,46.33,111000.0,27.8948,27.9008,27.8407,27.8407,111000.0
2005-01-03 12:20:00,46.33,46.34,46.3,46.33,126900.0,27.8407,27.8467,27.8226,27.8407,126900.0
2005-01-03 12:25:00,46.34,46.37,46.31,46.32,44100.0,27.8467,27.8647,27.8287,27.8347,44100.0
2005-01-03 12:30:00,46.33,46.33,46.3,46.33,91800.0,27.8407,27.8407,27.8226,27.8407,91800.0
2005-01-03 12:35:00,46.34,46.35,46.31,46.31,37100.0,27.8467,27.8527,27.8287,27.8287,37100.0
2005-01-03 12:40:00,46.32,46.36,46.29,46.3,107100.0,27.8347,27.8587,27.8166,27.8226,107100.0
2005-01-03 12:45:00,46.31,46.33,46.28,46.3,79200.0,27.8287,27.8407,27.8106,27.8226,79200.0
2005-01-03 12:50:00,46.29,46.34,46.29,46.33,70100.0,27.8166,27.8467,27.8166,27.8407,70100.0
2005-01-03 12:55:00,46.33,46.37,46.32,46.35,76200.0,27.8407,27.8647,27.8347,27.8527,76200.0
2005-01-03 13:00:00,46.35,46.36,46.31,46.31,61800.0,27.8527,27.8587,27.8287,27.8287,61800.0
2005-01-03 13:05:00,46.31,46.31,46.26,46.27,53200.0,27.8287,27.8287,27.7986,27.8046,53200.0
2005-01-03 13:10:00,46.26,46.3,46.26,46.27,50700.0,27.7986,27.8226,27.7986,27.8046,50700.0
2005-01-03 13:15:00,46.28,46.33,46.27,46.33,83200.0,27.8106,27.8407,27.8046,27.8407,83200.0
2005-01-03 13:20:00,46.33,46.33,46.27,46.27,83100.0,27.8407,27.8407,27.8046,27.8046,83100.0
2005-01-03 13:25:00,46.28,46.29,46.2,46.21,223300.0,27.8106,27.8166,27.7626,27.7686,223300.0
2005-01-03 13:30:00,46.22,46.25,46.21,46.23,66600.0,27.7746,27.7926,27.7686,27.7806,66600.0
2005-01-03 13:35:00,46.18,46.25,46.18,46.25,84200.0,27.7505,27.7926,27.7505,27.7926,84200.0
2005-01-03 13:40:00,46.25,46.25,46.24,46.24,69400.0,27.7926,27.7926,27.7866,27.7866,69400.0
2005-01-03 13:45:00,46.24,46.25,46.21,46.21,44100.0,27.7866,27.7926,27.7686,27.7686,44100.0
2005-01-03 13:50:00,46.21,46.26,46.21,46.25,83400.0,27.7686,27.7986,27.7686,27.7926,83400.0
2005-01-03 13:55:00,46.25,46.27,46.22,46.24,44800.0,27.7926,27.8046,27.7746,27.7866,44800.0
2005-01-03 14:00:00,46.25,46.28,46.22,46.27,66400.0,27.7926,27.8106,27.7746,27.8046,66400.0
2005-01-03 14:05:00,46.27,46.28,46.24,46.27,33900.0,27.8046,27.8106,27.7866,27.8046,33900.0
2005-01-03 14:10:00,46.26,46.3,46.25,46.3,68400.0,27.7986,27.8226,27.7926,27.8226,68400.0
2005-01-03 14:15:00,46.29,46.3,46.28,46.28,44300.0,27.8166,27.8226,27.8106,27.8106,44300.0
2005-01-03 14:20:00,46.29,46.29,46.25,46.25,54200.0,27.8166,27.8166,27.7926,27.7926,54200.0
2005-01-03 14:25:00,46.25,46.28,46.21,46.21,44600.0,27.7926,27.8106,27.7686,27.7686,44600.0
2005-01-03 14:30:00,46.22,46.33,46.22,46.33,66100.0,27.7746,27.8407,27.7746,27.8407,66100.0
2005-01-03 14:35:00,46.32,46.33,46.28,46.29,58700.0,27.8347,27.8407,27.8106,27.8166,58700.0
2005-01-03 14:40:00,46.3,46.31,46.25,46.29,53800.0,27.8226,27.8287,27.7926,27.8166,53800.0
2005-01-03 14:45:00,46.29,46.31,46.29,46.31,46700.0,27.8166,27.8287,27.8166,27.8287,46700.0
2005-01-03 14:50:00,46.32,46.32,46.27,46.29,94200.0,27.8347,27.8347,27.8046,27.8166,94200.0
2005-01-03 14:55:00,46.29,46.31,46.27,46.28,81600.0,27.8166,27.8287,27.8046,27.8106,81600.0
2005-01-03 15:00:00,46.28,46.28,46.25,46.27,36600.0,27.8106,27.8106,27.7926,27.8046,36600.0
2005-01-03 15:05:00,46.27,46.31,46.27,46.28,55300.0,27.8046,27.8287,27.8046,27.8106,55300.0
2005-01-03 15:10:00,46.28,46.32,46.28,46.31,92300.0,27.8106,27.8347,27.8106,27.8287,92300.0
2005-01-03 15:15:00,46.3,46.31,46.22,46.25,81700.0,27.8226,27.8287,27.7746,27.7926,81700.0
2005-01-03 15:20:00,46.24,46.31,46.23,46.3,67400.0,27.7866,27.8287,27.7806,27.8226,67400.0
2005-01-03 15:25:00,46.31,46.34,46.31,46.32,86600.0,27.8287,27.8467,27.8287,27.8347,86600.0
2005-01-03 15:30:00,46.33,46.34,46.31,46.31,92800.0,27.8407,27.8467,27.8287,27.8287,92800.0
2005-01-03 15:35:00,46.31,46.35,46.3,46.34,128500.0,27.8287,27.8527,27.8226,27.8467,128500.0
2005-01-03 15:40:00,46.35,46.48,46.34,46.47,153200.0,27.8527,27.9308,27.8467,27.9248,153200.0
2005-01-03 15:45:00,46.48,46.48,46.4,46.4,131700.0,27.9308,27.9308,27.8827,27.8827,131700.0
2005-01-03 15:50:00,46.4,46.41,46.3,46.35,184300.0,27.8827,27.8887,27.8226,27.8527,184300.0
2005-01-03 15:55:00,46.35,46.48,46.34,46.47,219200.0,27.8527,27.9308,27.8467,27.9248,219200.0
2005-01-04 09:30:00,46.41,46.55,46.4,46.55,445400.0,27.8887,27.9729,27.8827,27.9729,445400.0
2005-01-04 09:35:00,46.55,46.56,46.49,46.53,81000.0,27.9729,27.9789,27.9368,27.9609,81000.0
2005-01-04 09:40:00,46.53,46.55,46.5,46.52,323300.0,27.9609,27.9729,27.9428,27.9548,323300.0
2005-01-04 09:45:00,46.52,46.53,46.5,46.5,123800.0,27.9548,27.9609,27.9428,27.9428,123800.0
2005-01-04 09:50:00,46.51,46.54,46.5,46.54,128200.0,27.9488,27.9669,27.9428,27.9669,128200.0
2005-01-04 09:55:00,46.53,46.56,46.53,46.55,79800.0,27.9609,27.9789,27.9609,27.9729,79800.0
2005-01-04 10:00:00,46.54,46.6,46.54,46.58,104700.0,27.9669,28.0029,27.9669,27.9909,104700.0
2005-01-04 10:05:00,46.59,46.72,46.58,46.71,147900.0,27.9969,28.075,27.9909,28.069,147900.0
2005-01-04 10:10:00,46.68,46.73,46.66,46.71,131700.0,28.051,28.081,28.039,28.069,131700.0
2005-01-04 10:15:00,46.71,46.73,46.65,46.66,148000.0,28.069,28.081,28.033,28.039,148000.0
2005-01-04 10:20:00,46.65,46.66,46.55,46.55,163100.0,28.033,28.039,27.9729,27.9729,163100.0
2005-01-04 10:25:00,46.52,46.55,46.46,46.46,135300.0,27.9548,27.9729,27.9188,27.9188,135300.0
2005-01-04 10:30:00,46.46,46.47,46.41,46.41,141900.0,27.9188,27.9248,27.8887,27.8887,141900.0
2005-01-04 10:35:00,46.43,46.49,46.42,46.49,126200.0,27.9008,27.9368,27.8948,27.9368,126200.0
2005-01-04 10:40:00,46.47,46.5,46.4,46.4,640800.0,27.9248,27.9428,27.8827,27.8827,640800.0
2005-01-04 10:45:00,46.4,46.4,46.32,46.38,124100.0,27.8827,27.8827,27.8347,27.8707,124100.0
2005-01-04 10:50:00,46.38,46.39,46.31,46.36,100500.0,27.8707,27.8767,27.8287,27.8587,100500.0
2005-01-04 10:55:00,46.37,46.4,46.34,46.4,115200.0,27.8647,27.8827,27.8467,27.8827,115200.0
2005-01-04 11:00:00,46.4,46.4,46.36,46.38,70100.0,27.8827,27.8827,27.8587,27.8707,70100.0
2005-01-04 11:05:00,46.39,46.39,46.33,46.36,60300.0,27.8767,27.8767,27.8407,27.8587,60300.0
2005-01-04 11:10:00,46.36,46.36,46.3,46.34,98900.0,27.8587,27.8587,27.8226,27.8467,98900.0
2005-01-04 11:15:00,46.34,46.38,46.32,46.35,139400.0,27.8467,27.8707,27.8347,27.8527,139400.0
2005-01-04 11:20:00,46.34,46.41,46.31,46.32,109200.0,27.8467,27.8887,27.8287,27.8347,109200.0
2005-01-04 11:25:00,46.32,46.33,46.29,46.31,80900.0,27.8347,27.8407,27.8166,27.8287,80900.0
2005-01-04 11:30:00,46.31,46.33,46.29,46.29,118300.0,27.8287,27.8407,27.8166,27.8166,118300.0
2005-01-04 11:35:00,46.29,46.35,46.26,46.34,157800.0,27.8166,27.8527,27.7986,27.8467,157800.0
2005-01-04 11:40:00,46.35,46.35,46.27,46.28,71500.0,27.8527,27.8527,27.8046,27.8106,71500.0
2005-01-04 11:45:00,46.28,46.29,46.26,46.26,60400.0,27.8106,27.8166,27.7986,27.7986,60400.0
2005-01-04 11:50:00,46.26,46.27,46.21,46.23,82700.0,27.7986,27.8046,27.7686,27.7806,82700.0
2005-01-04 11:55:00,46.24,46.26,46.22,46.23,54300.0,27.7866,27.7986,27.7746,27.7806,54300.0
2005-01-04 12:00:00,46.23,46.27,46.22,46.23,106300.0,27.7806,27.8046,27.7746,27.7806,106300.0
2005-01-04 12:05:00,46.24,46.25,46.21,46.24,85800.0,27.7866,27.7926,27.7686,27.7866,85800.0
2005-01-04 12:10:00,46.24,46.26,46.21,46.22,110400.0,27.7866,27.7986,27.7686,27.7746,110400.0
2005-01-04 12:15:00,46.21,46.28,46.2,46.26,104900.0,27.7686,27.8106,27.7626,27.7986,104900.0
2005-01-04 12:20:00,46.26,46.28,46.25,46.26,50400.0,27.7986,27.8106,27.7926,27.7986,50400.0
2005-01-04 12:25:00,46.27,46.31,46.24,46.27,98100.0,27.8046,27.8287,27.7866,27.8046,98100.0
2005-01-04 12:30:00,46.28,46.31,46.26,46.3,78600.0,27.8106,27.8287,27.7986,27.8226,78600.0
2005-01-04 12:35:00,46.3,46.32,46.26,46.28,65000.0,27.8226,27.8347,27.7986,27.8106,65000.0
2005-01-04 12:40:00,46.28,46.28,46.22,46.25,42000.0,27.8106,27.8106,27.7746,27.7926,42000.0
2005-01-04 12:45:00,46.25,46.3,46.24,46.27,78300.0,27.7926,27.8226,27.7866,27.8046,78300.0
2005-01-04 12:50:00,46.27,46.32,46.26,46.31,59000.0,27.8046,27.8347,27.7986,27.8287,59000.0
2005-01-04 12:55:00,46.3,46.31,46.25,46.25,68300.0,27.8226,27.8287,27.7926,27.7926,68300.0
2005-01-04 13:00:00,46.24,46.34,46.22,46.31,63700.0,27.7866,27.8467,27.7746,27.8287,63700.0
2005-01-04 13:05:00,46.28,46.33,46.24,46.32,58100.0,27.8106,27.8407,27.7866,27.8347,58100.0
2005-01-04 13:10:00,46.33,46.33,46.26,46.3,51900.0,27.8407,27.8407,27.7986,27.8226,51900.0
2005-01-04 13:15:00,46.32,46.34,46.3,46.31,52700.0,27.8347,27.8467,27.8226,27.8287,52700.0
2005-01-04 13:20:00,46.31,46.31,46.25,46.29,51800.0,27.8287,27.8287,27.7926,27.8166,51800.0
2005-01-04 13:25:00,46.3,46.3,46.23,46.3,54000.0,27.8226,27.8226,27.7806,27.8226,54000.0
2005-01-04 13:30:00,46.3,46.34,46.3,46.32,34700.0,27.8226,27.8467,27.8226,27.8347,34700.0
2005-01-04 13:35:00,46.32,46.34,46.22,46.22,53500.0,27.8347,27.8467,27.7746,27.7746,53500.0
2005-01-04 13:40:00,46.23,46.26,46.23,46.24,81700.0,27.7806,27.7986,27.7806,27.7866,81700.0
2005-01-04 13:45:00,46.23,46.24,46.21,46.21,36700.0,27.7806,27.7866,27.7686,27.7686,36700.0
2005-01-04 13:50:00,46.22,46.22,46.18,46.18,61700.0,27.7746,27.7746,27.7505,27.7505,61700.0
2005-01-04 13:55:00,46.18,46.23,46.16,46.22,101300.0,27.7505,27.7806,27.7385,27.7746,101300.0
2005-01-04 14:00:00,46.18,46.22,46.1,46.14,149700.0,27.7505,27.7746,27.7025,27.7265,149700.0
2005-01-04 14:05:00,46.12,46.13,45.92,46.0,214800.0,27.7145,27.7205,27.5943,27.6424,214800.0
2005-01-04 14:10:00,46.01,46.06,46.0,46.03,142600.0,27.6484,27.6784,27.6424,27.6604,142600.0
2005-01-04 14:15:00,46.03,46.08,45.98,45.99,116400.0,27.6604,27.6904,27.6304,27.6364,116400.0
2005-01-04 14:20:00,45.99,46.01,45.91,45.95,142600.0,27.6364,27.6484,27.5883,27.6123,142600.0
2005-01-04 14:25:00,45.95,45.95,45.78,45.84,181400.0,27.6123,27.6123,27.5102,27.5462,181400.0
2005-01-04 14:30:00,45.85,45.91,45.84,45.86,79400.0,27.5522,27.5883,27.5462,27.5582,79400.0
2005-01-04 14:35:00,45.91,45.94,45.83,45.85,91200.0,27.5883,27.6063,27.5402,27.5522,91200.0
2005-01-04 14:40:00,45.85,45.96,45.84,45.88,96200.0,27.5522,27.6183,27.5462,27.5703,96200.0
2005-01-04 14:45:00,45.88,45.9,45.74,45.81,152300.0,27.5703,27.5823,27.4861,27.5282,152300.0
2005-01-04 14:50:00,45.81,45.88,45.8,45.88,98900.0,27.5282,27.5703,27.5222,27.5703,98900.0
2005-01-04 14:55:00,45.88,45.95,45.88,45.95,113000.0,27.5703,27.6123,27.5703,27.6123,113000.0
2005-01-04 15:00:00,45.95,45.98,45.89,45.97,140600.0,27.6123,27.6304,27.5763,27.6243,140600.0
2005-01-04 15:05:00,45.95,46.03,45.95,46.02,138600.0,27.6123,27.6604,27.6123,27.6544,138600.0
2005-01-04 15:10:00,46.02,46.04,45.89,45.91,80500.0,27.6544,27.6664,27.5763,27.5883,80500.0
2005-01-04 15:15:00,45.91,46.0,45.89,45.99,94700.0,27.5883,27.6424,27.5763,27.6364,94700.0
2005-01-04 15:20:00,45.99,45.99,45.82,45.85,149400.0,27.6364,27.6364,27.5342,27.5522,149400.0
2005-01-04 15:25:00,45.84,45.92,45.83,45.9,106800.0,27.5462,27.5943,27.5402,27.5823,106800.0
2005-01-04 15:30:00,45.89,45.91,45.88,45.89,109400.0,27.5763,27.5883,27.5703,27.5763,109400.0
2005-01-04 15:35:00,45.9,45.95,45.87,45.93,330300.0,27.5823,27.6123,27.5642,27.6003,330300.0
2005-01-04 15:40:00,45.94,45.95,45.89,45.9,113000.0,27.6063,27.6123,27.5763,27.5823,113000.0
2005-01-04 15:45:00,45.9,45.91,45.79,45.8,224800.0,27.5823,27.5883,27.5162,27.5222,224800.0
2005-01-04 15:50:00,45.79,45.93,45.78,45.91,412500.0,27.5162,27.6003,27.5102,27.5883,412500.0
2005-01-04 15:55:00,45.89,45.91,45.82,45.84,280400.0,27.5763,27.5883,27.5342,27.5462,280400.0
2005-01-05 09:30:00,45.64,45.81,45.64,45.8,473900.0,27.426,27.5282,27.426,27.5222,473900.0
2005-01-05 09:35:00,45.73,45.81,45.7,45.8,159700.0,27.4801,27.5282,27.4621,27.5222,159700.0
2005-01-05 09:40:00,45.8,45.94,45.7,45.83,154600.0,27.5222,27.6063,27.4621,27.5402,154600.0
2005-01-05 09:45:00,45.83,45.87,45.8,45.84,331100.0,27.5402,27.5642,27.5222,27.5462,331100.0
2005-01-05 09:50:00,45.84,45.84,45.79,45.82,247800.0,27.5462,27.5462,27.5162,27.5342,247800.0
2005-01-05 09:55:00,45.82,45.85,45.75,45.75,298400.0,27.5342,27.5522,27.4921,27.4921,298400.0
2005-01-05 10:00:00,45.75,45.78,45.72,45.74,171300.0,27.4921,27.5102,27.4741,27.4861,171300.0
2005-01-05 10:05:00,45.73,45.85,45.71,45.84,152600.0,27.4801,27.5522,27.4681,27.5462,152600.0
2005-01-05 10:10:00,45.84,45.85,45.81,45.83,174800.0,27.5462,27.5522,27.5282,27.5402,174800.0
2005-01-05 10:15:00,45.83,45.87,45.79,45.85,114700.0,27.5402,27.5642,27.5162,27.5522,114700.0
2005-01-05 10:20:00,45.83,45.84,45.79,45.84,107900.0,27.5402,27.5462,27.5162,27.5462,107900.0
2005-01-05 10:25:00,45.83,45.86,45.76,45.76,158400.0,27.5402,27.5582,27.4981,27.4981,158400.0
2005-01-05 10:30:00,45.75,45.8,45.66,45.79,172400.0,27.4921,27.5222,27.4381,27.5162,172400.0
2005-01-05 10:35:00,45.77,45.79,45.7,45.73,391800.0,27.5042,27.5162,27.4621,27.4801,391800.0
2005-01-05 10:40:00,45.72,45.74,45.69,45.71,75700.0,27.4741,27.4861,27.4561,27.4681,75700.0
2005-01-05 10:45:00,45.71,45.76,45.71,45.73,180900.0,27.4681,27.4981,27.4681,27.4801,180900.0
2005-01-05 10:50:00,45.73,45.75,45.72,45.75,97400.0,27.4801,27.4921,27.4741,27.4921,97400.0
2005-01-05 10:55:00,45.75,45.75,45.7,45.7,103800.0,27.4921,27.4921,27.4621,27.4621,103800.0
2005-01-05 11:00:00,45.71,45.75,45.65,45.67,282200.0,27.4681,27.4921,27.432,27.4441,282200.0
2005-01-05 11:05:00,45.67,45.74,45.66,45.69,1259900.0,27.4441,27.4861,27.4381,27.4561,1259900.0
2005-01-05 11:10:00,45.7,45.7,45.6,45.61,549900.0,27.4621,27.4621,27.402,27.408,549900.0
2005-01-05 11:15:00,45.61,45.65,45.6,45.65,95800.0,27.408,27.432,27.402,27.432,95800.0
2005-01-05 11:20:00,45.64,45.65,45.56,45.59,117800.0,27.426,27.432,27.378,27.396,117800.0
2005-01-05 11:25:00,45.59,45.62,45.57,45.62,59900.0,27.396,27.414,27.384,27.414,59900.0
2005-01-05 11:30:00,45.61,45.68,45.59,45.65,80500.0,27.408,27.4501,27.396,27.432,80500.0
2005-01-05 11:35:00,45.65,45.66,45.6,45.65,458200.0,27.432,27.4381,27.402,27.432,458200.0
2005-01-05 11:40:00,45.64,45.66,45.63,45.64,115000.0,27.426,27.4381,27.42,27.426,115000.0
2005-01-05 11:45:00,45.64,45.69,45.64,45.69,158700.0,27.426,27.4561,27.426,27.4561,158700.0
2005-01-05 11:50:00,45.69,45.69,45.63,45.64,60300.0,27.4561,27.4561,27.42,27.426,60300.0
2005-01-05 11:55:00,45.64,45.66,45.63,45.66,74700.0,27.426,27.4381,27.42,27.4381,74700.0
2005-01-05 12:00:00,45.65,45.67,45.65,45.66,113900.0,27.432,27.4441,27.432,27.4381,113900.0
2005-01-05 12:05:00,45.66,45.68,45.65,45.68,122100.0,27.4381,27.4501,27.432,27.4501,122100.0
2005-01-05 12:10:00,45.67,45.69,45.66,45.66,71100.0,27.4441,27.4561,27.4381,27.4381,71100.0
2005-01-05 12:15:00,45.66,45.68,45.66,45.68,126300.0,27.4381,27.4501,27.4381,27.4501,126300.0
2005-01-05 12:20:00,45.67,45.76,45.67,45.7,135400.0,27.4441,27.4981,27.4441,27.4621,135400.0
2005-01-05 12:25:00,45.68,45.72,45.65,45.67,198700.0,27.4501,27.4741,27.432,27.4441,198700.0
2005-01-05 12:30:00,45.66,45.67,45.59,45.61,163800.0,27.4381,27.4441,27.396,27.408,163800.0
2005-01-05 12:35:00,45.6,45.61,45.54,45.55,229000.0,27.402,27.408,27.3659,27.372,229000.0
2005-01-05 12:40:00,45.56,45.69,45.53,45.57,267900.0,27.378,27.4561,27.3599,27.384,267900.0
2005-01-05 12:45:00,45.58,45.58,45.55,45.58,112500.0,27.39,27.39,27.372,27.39,112500.0
2005-01-05 12:50:00,45.57,45.57,45.54,45.57,105700.0,27.384,27.384,27.3659,27.384,105700.0
2005-01-05 12:55:00,45.57,45.6,45.56,45.57,119400.0,27.384,27.402,27.378,27.384,119400.0
2005-01-05 13:00:00,45.57,45.57,45.54,45.56,168700.0,27.384,27.384,27.3659,27.378,168700.0
2005-01-05 13:05:00,45.55,45.58,45.54,45.57,182600.0,27.372,27.39,27.3659,27.384,182600.0
2005-01-05 13:10:00,45.57,45.59,45.56,45.58,116100.0,27.384,27.396,27.378,27.39,116100.0
2005-01-05 13:15:00,45.57,45.58,45.55,45.58,143200.0,27.384,27.39,27.372,27.39,143200.0
2005-01-05 13:20:00,45.58,45.7,45.57,45.66,252900.0,27.39,27.4621,27.384,27.4381,252900.0
2005-01-05 13:25:00,45.66,45.66,45.6,45.64,112800.0,27.4381,27.4381,27.402,27.426,112800.0
2005-01-05 13:30:00,45.64,45.65,45.62,45.65,117200.0,27.426,27.432,27.414,27.432,117200.0
2005-01-05 13:35:00,45.66,45.69,45.64,45.67,233600.0,27.4381,27.4561,27.426,27.4441,233600.0
2005-01-05 13:40:00,45.67,45.67,45.62,45.63,86700.0,27.4441,27.4441,27.414,27.42,86700.0
2005-01-05 13:45:00,45.62,45.66,45.62,45.65,141200.0,27.414,27.4381,27.414,27.432,141200.0
2005-01-05 13:50:00,45.65,45.71,45.65,45.7,112800.0,27.432,27.4681,27.432,27.4621,112800.0
2005-01-05 13:55:00,45.69,45.7,45.63,45.65,68700.0,27.4561,27.4621,27.42,27.432,68700.0
2005-01-05 14:00:00,45.64,45.65,45.61,45.63,77700.0,27.426,27.432,27.408,27.42,77700.0
2005-01-05 14:05:00,45.63,45.65,45.62,45.65,63000.0,27.42,27.432,27.414,27.432,63000.0
2005-01-05 14:10:00,45.64,45.65,45.58,45.62,105500.0,27.426,27.432,27.39,27.414,105500.0
2005-01-05 14:15:00,45.62,45.63,45.55,45.59,185400.0,27.414,27.42,27.372,27.396,185400.0
2005-01-05 14:20:00,45.59,45.6,45.55,45.56,122700.0,27.396,27.402,27.372,27.378,122700.0
2005-01-05 14:25:00,45.56,45.59,45.55,45.58,56700.0,27.378,27.396,27.372,27.39,56700.0
2005-01-05 14:30:00,45.58,45.59,45.57,45.59,55900.0,27.39,27.396,27.384,27.396,55900.0
2005-01-05 14:35:00,45.59,45.6,45.56,45.56,84100.0,27.396,27.402,27.378,27.378,84100.0
2005-01-05 14:40:00,45.56,45.57,45.52,45.54,84100.0,27.378,27.384,27.3539,27.3659,84100.0
2005-01-05 14:45:00,45.55,45.6,45.51,45.57,106000.0,27.372,27.402,27.3479,27.384,106000.0
2005-01-05 14:50:00,45.57,45.57,45.51,45.55,77600.0,27.384,27.384,27.3479,27.372,77600.0
2005-01-05 14:55:00,45.55,45.55,45.49,45.5,363700.0,27.372,27.372,27.3359,27.3419,363700.0
2005-01-05 15:00:00,45.5,45.54,45.5,45.52,114800.0,27.3419,27.3659,27.3419,27.3539,114800.0
2005-01-05 15:05:00,45.51,45.55,45.51,45.54,65900.0,27.3479,27.372,27.3479,27.3659,65900.0
2005-01-05 15:10:00,45.53,45.55,45.5,45.53,221000.0,27.3599,27.372,27.3419,27.3599,221000.0
2005-01-05 15:15:00,45.53,45.55,45.52,45.55,182100.0,27.3599,27.372,27.3539,27.372,182100.0
2005-01-05 15:20:00,45.54,45.55,45.53,45.55,141600.0,27.3659,27.372,27.3599,27.372,141600.0
2005-01-05 15:25:00,45.55,45.56,45.48,45.5,199600.0,27.372,27.378,27.3299,27.3419,199600.0
2005-01-05 15:30:00,45.5,45.53,45.49,45.52,157300.0,27.3419,27.3599,27.3359,27.3539,157300.0
2005-01-05 15:35:00,45.52,45.53,45.44,45.47,159000.0,27.3539,27.3599,27.3059,27.3239,159000.0
2005-01-05 15:40:00,45.44,45.47,45.39,45.44,207700.0,27.3059,27.3239,27.2758,27.3059,207700.0
2005-01-05 15:45:00,45.44,45.48,45.43,45.44,151600.0,27.3059,27.3299,27.2998,27.3059,151600.0
2005-01-05 15:50:00,45.44,45.47,45.43,45.44,249800.0,27.3059,27.3239,27.2998,27.3059,249800.0
2005-01-05 15:55:00,45.45,45.45,45.25,45.25,467200.0,27.3119,27.3119,27.1917,27.1917,467200.0
2005-01-06 09:30:00,45.42,45.63,45.41,45.47,316800.0,27.2938,27.42,27.2878,27.3239,316800.0
2005-01-06 09:35:00,45.47,45.49,45.38,45.4,223100.0,27.3239,27.3359,27.2698,27.2818,223100.0
2005-01-06 09:40:00,45.4,45.41,45.29,45.36,254600.0,27.2818,27.2878,27.2157,27.2578,254600.0
2005-01-06 09:45:00,45.35,45.39,45.25,45.3,334300.0,27.2518,27.2758,27.1917,27.2217,334300.0
2005-01-06 09:50:00,45.33,45.4,45.32,45.33,380900.0,27.2398,27.2818,27.2337,27.2398,380900.0
2005-01-06 09:55:00,45.32,45.32,45.25,45.27,80400.0,27.2337,27.2337,27.1917,27.2037,80400.0
2005-01-06 10:00:00,45.27,45.3,45.21,45.22,105000.0,27.2037,27.2217,27.1676,27.1737,105000.0
2005-01-06 10:05:00,45.24,45.26,45.21,45.24,94400.0,27.1857,27.1977,27.1676,27.1857,94400.0
2005-01-06 10:10:00,45.24,45.25,45.2,45.21,389100.0,27.1857,27.1917,27.1616,27.1676,389100.0
2005-01-06 10:15:00,45.2,45.25,45.12,45.21,260500.0,27.1616,27.1917,27.1136,27.1676,260500.0
2005-01-06 10:20:00,45.21,45.26,45.12,45.25,154400.0,27.1676,27.1977,27.1136,27.1917,154400.0
2005-01-06 10:25:00,45.26,45.3,45.2,45.21,193300.0,27.1977,27.2217,27.1616,27.1676,193300.0
2005-01-06 10:30:00,45.21,45.21,45.15,45.18,184800.0,27.1676,27.1676,27.1316,27.1496,184800.0
2005-01-06 10:35:00,45.17,45.2,45.16,45.19,82100.0,27.1436,27.1616,27.1376,27.1556,82100.0
2005-01-06 10:40:00,45.2,45.22,45.18,45.2,108600.0,27.1616,27.1737,27.1496,27.1616,108600.0
2005-01-06 10:45:00,45.19,45.19,45.05,45.08,416700.0,27.1556,27.1556,27.0715,27.0895,416700.0
2005-01-06 10:50:00,45.09,45.17,45.05,45.05,277000.0,27.0955,27.1436,27.0715,27.0715,277000.0
2005-01-06 10:55:00,45.05,45.12,44.99,45.03,472100.0,27.0715,27.1136,27.0354,27.0595,472100.0
2005-01-06 11:00:00,45.04,45.05,45.0,45.02,221100.0,27.0655,27.0715,27.0414,27.0535,221100.0
2005-01-06 11:05:00,45.01,45.17,45.01,45.09,202500.0,27.0475,27.1436,27.0475,27.0955,202500.0
2005-01-06 11:10:00,45.09,45.1,45.08,45.09,208900.0,27.0955,27.1015,27.0895,27.0955,208900.0
2005-01-06 11:15:00,45.09,45.2,45.09,45.2,167300.0,27.0955,27.1616,27.0955,27.1616,167300.0
2005-01-06 11:20:00,45.19,45.27,45.19,45.27,159700.0,27.1556,27.2037,27.1556,27.2037,159700.0
2005-01-06 11:25:00,45.26,45.27,45.22,45.24,156500.0,27.1977,27.2037,27.1737,27.1857,156500.0
2005-01-06 11:30:00,45.24,45.39,45.24,45.39,244300.0,27.1857,27.2758,27.1857,27.2758,244300.0
2005-01-06 11:35:00,45.38,45.44,45.36,45.38,174100.0,27.2698,27.3059,27.2578,27.2698,174100.0
2005-01-06 11:40:00,45.38,45.38,45.33,45.36,142500.0,27.2698,27.2698,27.2398,27.2578,142500.0
2005-01-06 11:45:00,45.37,45.42,45.36,45.39,541700.0,27.2638,27.2938,27.2578,27.2758,541700.0
2005-01-06 11:50:00,45.39,45.39,45.32,45.34,72600.0,27.2758,27.2758,27.2337,27.2458,72600.0
2005-01-06 11:55:00,45.33,45.33,45.28,45.33,177600.0,27.2398,27.2398,27.2097,27.2398,177600.0
2005-01-06 12:00:00,45.33,45.38,45.3,45.37,93600.0,27.2398,27.2698,27.2217,27.2638,93600.0
2005-01-06 12:05:00,45.38,45.38,45.32,45.34,99400.0,27.2698,27.2698,27.2337,27.2458,99400.0
2005-01-06 12:10:00,45.34,45.34,45.29,45.33,60500.0,27.2458,27.2458,27.2157,27.2398,60500.0
2005-01-06 12:15:00,45.33,45.34,45.29,45.3,49200.0,27.2398,27.2458,27.2157,27.2217,49200.0
2005-01-06 12:20:00,45.3,45.3,45.25,45.27,166900.0,27.2217,27.2217,27.1917,27.2037,166900.0
2005-01-06 12:25:00,45.27,45.28,45.25,45.28,78400.0,27.2037,27.2097,27.1917,27.2097,78400.0
2005-01-06 12:30:00,45.27,45.28,45.23,45.24,78600.0,27.2037,27.2097,27.1797,27.1857,78600.0
2005-01-06 12:35:00,45.25,45.25,45.2,45.24,60200.0,27.1917,27.1917,27.1616,27.1857,60200.0
2005-01-06 12:40:00,45.24,45.25,45.23,45.23,41500.0,27.1857,27.1917,27.1797,27.1797,41500.0
2005-01-06 12:45:00,45.25,45.25,45.23,45.24,74300.0,27.1917,27.1917,27.1797,27.1857,74300.0
2005-01-06 12:50:00,45.24,45.28,45.23,45.26,70200.0,27.1857,27.2097,27.1797,27.1977,70200.0
2005-01-06 12:55:00,45.27,45.28,45.23,45.23,66900.0,27.2037,27.2097,27.1797,27.1797,66900.0
2005-01-06 13:00:00,45.23,45.25,45.18,45.19,603400.0,27.1797,27.1917,27.1496,27.1556,603400.0
2005-01-06 13:05:00,45.2,45.22,45.14,45.16,91600.0,27.1616,27.1737,27.1256,27.1376,91600.0
2005-01-06 13:10:00,45.16,45.17,45.1,45.15,155400.0,27.1376,27.1436,27.1015,27.1316,155400.0
2005-01-06 13:15:00,45.15,45.18,45.11,45.13,71700.0,27.1316,27.1496,27.1075,27.1196,71700.0
2005-01-06 13:20:00,45.13,45.15,45.1,45.15,194500.0,27.1196,27.1316,27.1015,27.1316,194500.0
2005-01-06 13:25:00,45.15,45.24,45.15,45.22,66300.0,27.1316,27.1857,27.1316,27.1737,66300.0
2005-01-06 13:30:00,45.23,45.26,45.19,45.19,152200.0,27.1797,27.1977,27.1556,27.1556,152200.0
2005-01-06 13:35:00,45.18,45.23,45.17,45.2,74600.0,27.1496,27.1797,27.1436,27.1616,74600.0
2005-01-06 13:40:00,45.19,45.2,45.15,45.17,130600.0,27.1556,27.1616,27.1316,27.1436,130600.0
2005-01-06 13:45:00,45.17,45.2,45.14,45.2,115800.0,27.1436,27.1616,27.1256,27.1616,115800.0
2005-01-06 13:50:00,45.19,45.24,45.18,45.21,214800.0,27.1556,27.1857,27.1496,27.1676,214800.0
2005-01-06 13:55:00,45.21,45.25,45.0,45.24,212200.0,27.1676,27.1917,27.0414,27.1857,212200.0
2005-01-06 14:00:00,45.25,45.35,45.25,45.33,398800.0,27.1917,27.2518,27.1917,27.2398,398800.0
2005-01-06 14:05:00,45.33,45.34,45.25,45.25,206800.0,27.2398,27.2458,27.1917,27.1917,206800.0
2005-01-06 14:10:00,45.26,45.26,45.22,45.22,84400.0,27.1977,27.1977,27.1737,27.1737,84400.0
2005-01-06 14:15:00,45.22,45.3,45.22,45.29,83200.0,27.1737,27.2217,27.1737,27.2157,83200.0
2005-01-06 14:20:00,45.28,45.32,45.25,45.26,183700.0,27.2097,27.2337,27.1917,27.1977,183700.0
2005-01-06 14:25:00,45.27,45.29,45.25,45.26,81900.0,27.2037,27.2157,27.1917,27.1977,81900.0
2005-01-06 14:30:00,45.27,45.27,45.24,45.26,100600.0,27.2037,27.2037,27.1857,27.1977,100600.0
2005-01-06 14:35:00,45.28,45.29,45.25,45.27,106400.0,27.2097,27.2157,27.1917,27.2037,106400.0
2005-01-06 14:40:00,45.27,45.27,45.19,45.2,125400.0,27.2037,27.2037,27.1556,27.1616,125400.0
2005-01-06 14:45:00,45.2,45.23,45.18,45.21,263600.0,27.1616,27.1797,27.1496,27.1676,263600.0
2005-01-06 14:50:00,45.22,45.24,45.18,45.18,102800.0,27.1737,27.1857,27.1496,27.1496,102800.0
2005-01-06 14:55:00,45.2,45.22,45.13,45.14,137500.0,27.1616,27.1737,27.1196,27.1256,137500.0
2005-01-06 15:00:00,45.14,45.2,45.14,45.14,120200.0,27.1256,27.1616,27.1256,27.1256,120200.0
2005-01-06 15:05:00,45.14,45.2,45.11,45.18,102600.0,27.1256,27.1616,27.1075,27.1496,102600.0
2005-01-06 15:10:00,45.18,45.19,45.14,45.14,103800.0,27.1496,27.1556,27.1256,27.1256,103800.0
2005-01-06 15:15:00,45.15,45.2,45.09,45.11,134700.0,27.1316,27.1616,27.0955,27.1075,134700.0
2005-01-06 15:20:00,45.11,45.12,45.0,45.01,238600.0,27.1075,27.1136,27.0414,27.0475,238600.0
2005-01-06 15:25:00,45.04,45.13,45.0,45.11,250500.0,27.0655,27.1196,27.0414,27.1075,250500.0
2005-01-06 15:30:00,45.11,45.17,45.1,45.17,194600.0,27.1075,27.1436,27.1015,27.1436,194600.0
2005-01-06 15:35:00,45.16,45.2,45.0,45.2,107700.0,27.1376,27.1616,27.0414,27.1616,107700.0
2005-01-06 15:40:00,45.2,45.26,45.19,45.24,184900.0,27.1616,27.1977,27.1556,27.1857,184900.0
2005-01-06 15:45:00,45.25,45.25,45.2,45.21,150200.0,27.1917,27.1917,27.1616,27.1676,150200.0
2005-01-06 15:50:00,45.2,45.24,45.19,45.22,186900.0,27.1616,27.1857,27.1556,27.1737,186900.0
2005-01-06 15:55:00,45.22,45.25,45.2,45.22,256500.0,27.1737,27.1917,27.1616,27.1737,256500.0
2005-01-07 09:30:00,45.3,45.35,45.2,45.25,317000.0,27.2217,27.2518,27.1616,27.1917,317000.0
2005-01-07 09:35:00,45.29,45.36,45.23,45.27,314700.0,27.2157,27.2578,27.1797,27.2037,314700.0
2005-01-07 09:40:00,45.24,45.28,45.18,45.18,104900.0,27.1857,27.2097,27.1496,27.1496,104900.0
2005-01-07 09:45:00,45.2,45.24,45.17,45.22,136400.0,27.1616,27.1857,27.1436,27.1737,136400.0
2005-01-07 09:50:00,45.23,45.27,45.15,45.17,140100.0,27.1797,27.2037,27.1316,27.1436,140100.0
2005-01-07 09:55:00,45.18,45.19,45.11,45.13,113100.0,27.1496,27.1556,27.1075,27.1196,113100.0
2005-01-07 10:00:00,45.15,45.23,45.13,45.23,152200.0,27.1316,27.1797,27.1196,27.1797,152200.0
2005-01-07 10:05:00,45.23,45.23,45.11,45.16,144600.0,27.1797,27.1797,27.1075,27.1376,144600.0
2005-01-07 10:10:00,45.12,45.12,45.01,45.03,180900.0,27.1136,27.1136,27.0475,27.0595,180900.0
2005-01-07 10:15:00,45.02,45.02,44.95,44.98,325400.0,27.0535,27.0535,27.0114,27.0294,325400.0
2005-01-07 10:20:00,44.99,45.02,44.96,44.97,230500.0,27.0354,27.0535,27.0174,27.0234,230500.0
2005-01-07 10:25:00,44.97,44.99,44.8,44.89,281000.0,27.0234,27.0354,26.9213,26.9753,281000.0
2005-01-07 10:30:00,44.89,44.94,44.87,44.91,109100.0,26.9753,27.0054,26.9633,26.9874,109100.0
2005-01-07 10:35:00,44.91,44.91,44.78,44.8,129200.0,26.9874,26.9874,26.9092,26.9213,129200.0
2005-01-07 10:40:00,44.85,44.85,44.77,44.82,221700.0,26.9513,26.9513,26.9032,26.9333,221700.0
2005-01-07 10:45:00,44.83,44.95,44.82,44.95,122000.0,26.9393,27.0114,26.9333,27.0114,122000.0
2005-01-07 10:50:00,44.97,45.0,44.94,44.96,102300.0,27.0234,27.0414,27.0054,27.0174,102300.0
2005-01-07 10:55:00,44.97,44.99,44.9,44.91,134700.0,27.0234,27.0354,26.9814,26.9874,134700.0
2005-01-07 11:00:00,44.91,44.97,44.9,44.97,90700.0,26.9874,27.0234,26.9814,27.0234,90700.0
2005-01-07 11:05:00,44.97,44.98,44.93,44.98,93700.0,27.0234,27.0294,26.9994,27.0294,93700.0
2005-01-07 11:10:00,44.98,45.04,44.98,45.04,162500.0,27.0294,27.0655,27.0294,27.0655,162500.0
2005-01-07 11:15:00,45.04,45.08,45.02,45.05,157900.0,27.0655,27.0895,27.0535,27.0715,157900.0
2005-01-07 11:20:00,45.04,45.11,45.03,45.08,118800.0,27.0655,27.1075,27.0595,27.0895,118800.0
2005-01-07 11:25:00,45.09,45.15,45.07,45.13,117700.0,27.0955,27.1316,27.0835,27.1196,117700.0
2005-01-07 11:30:00,45.15,45.2,45.14,45.17,150800.0,27.1316,27.1616,27.1256,27.1436,150800.0
2005-01-07 11:35:00,45.18,45.18,45.1,45.13,76900.0,27.1496,27.1496,27.1015,27.1196,76900.0
2005-01-07 11:40:00,45.12,45.14,45.11,45.11,53000.0,27.1136,27.1256,27.1075,27.1075,53000.0
2005-01-07 11:45:00,45.11,45.12,45.06,45.07,73000.0,27.1075,27.1136,27.0775,27.0835,73000.0
2005-01-07 11:50:00,45.07,45.07,45.0,45.0,334600.0,27.0835,27.0835,27.0414,27.0414,334600.0
2005-01-07 11:55:00,45.0,45.08,45.0,45.06,112600.0,27.0414,27.0895,27.0414,27.0775,112600.0
2005-01-07 12:00:00,45.06,45.06,45.01,45.01,66900.0,27.0775,27.0775,27.0475,27.0475,66900.0
2005-01-07 12:05:00,45.02,45.03,45.0,45.02,143600.0,27.0535,27.0595,27.0414,27.0535,143600.0
2005-01-07 12:10:00,45.02,45.09,45.0,45.06,100600.0,27.0535,27.0955,27.0414,27.0775,100600.0
2005-01-07 12:15:00,45.05,45.1,45.0,45.02,91100.0,27.0715,27.1015,27.0414,27.0535,91100.0
2005-01-07 12:20:00,45.04,45.12,45.0,45.04,64200.0,27.0655,27.1136,27.0414,27.0655,64200.0
2005-01-07 12:25:00,45.04,45.09,45.01,45.09,51400.0,27.0655,27.0955,27.0475,27.0955,51400.0
2005-01-07 12:30:00,45.07,45.12,45.06,45.1,66100.0,27.0835,27.1136,27.0775,27.1015,66100.0
2005-01-07 12:35:00,45.11,45.17,45.08,45.09,89000.0,27.1075,27.1436,27.0895,27.0955,89000.0
2005-01-07 12:40:00,45.11,45.14,45.09,45.13,73600.0,27.1075,27.1256,27.0955,27.1196,73600.0
2005-01-07 12:45:00,45.12,45.16,45.12,45.16,152200.0,27.1136,27.1376,27.1136,27.1376,152200.0
2005-01-07 12:50:00,45.16,45.18,45.15,45.18,48200.0,27.1376,27.1496,27.1316,27.1496,48200.0
2005-01-07 12:55:00,45.18,45.2,45.17,45.2,54100.0,27.1496,27.1616,27.1436,27.1616,54100.0
2005-01-07 13:00:00,45.19,45.2,45.18,45.2,120800.0,27.1556,27.1616,27.1496,27.1616,120800.0
2005-01-07 13:05:00,45.2,45.21,45.16,45.16,74000.0,27.1616,27.1676,27.1376,27.1376,74000.0
2005-01-07 13:10:00,45.18,45.18,45.12,45.16,90200.0,27.1496,27.1496,27.1136,27.1376,90200.0
2005-01-07 13:15:00,45.15,45.16,45.14,45.16,30900.0,27.1316,27.1376,27.1256,27.1376,30900.0
2005-01-07 13:20:00,45.14,45.16,45.11,45.15,40200.0,27.1256,27.1376,27.1075,27.1316,40200.0
2005-01-07 13:25:00,45.15,45.16,45.11,45.16,32800.0,27.1316,27.1376,27.1075,27.1376,32800.0
2005-01-07 13:30:00,45.16,45.2,45.15,45.19,57500.0,27.1376,27.1616,27.1316,27.1556,57500.0
2005-01-07 13:35:00,45.19,45.2,45.1,45.11,46000.0,27.1556,27.1616,27.1015,27.1075,46000.0
2005-01-07 13:40:00,45.11,45.12,45.09,45.09,78500.0,27.1075,27.1136,27.0955,27.0955,78500.0
2005-01-07 13:45:00,45.09,45.1,45.07,45.07,64000.0,27.0955,27.1015,27.0835,27.0835,64000.0
2005-01-07 13:50:00,45.08,45.08,45.02,45.02,69800.0,27.0895,27.0895,27.0535,27.0535,69800.0
2005-01-07 13:55:00,45.02,45.07,45.02,45.06,57100.0,27.0535,27.0835,27.0535,27.0775,57100.0
2005-01-07 14:00:00,45.07,45.13,45.07,45.08,50500.0,27.0835,27.1196,27.0835,27.0895,50500.0
2005-01-07 14:05:00,45.08,45.13,45.05,45.06,116200.0,27.0895,27.1196,27.0715,27.0775,116200.0
2005-01-07 14:10:00,45.06,45.06,45.0,45.01,116100.0,27.0775,27.0775,27.0414,27.0475,116100.0
2005-01-07 14:15:00,45.0,45.01,44.94,44.95,143000.0,27.0414,27.0475,27.0054,27.0114,143000.0
2005-01-07 14:20:00,44.97,45.0,44.94,45.0,42800.0,27.0234,27.0414,27.0054,27.0414,42800.0
2005-01-07 14:25:00,44.99,45.01,44.96,44.98,93700.0,27.0354,27.0475,27.0174,27.0294,93700.0
2005-01-07 14:30:00,44.99,45.06,44.97,44.97,97700.0,27.0354,27.0775,27.0234,27.0234,97700.0
2005-01-07 14:35:00,44.96,44.99,44.91,44.95,118300.0,27.0174,27.0354,26.9874,27.0114,118300.0
2005-01-07 14:40:00,44.94,45.0,44.94,44.97,58200.0,27.0054,27.0414,27.0054,27.0234,58200.0
2005-01-07 14:45:00,44.97,44.97,44.9,44.94,99600.0,27.0234,27.0234,26.9814,27.0054,99600.0
2005-01-07 14:50:00,44.94,44.98,44.93,44.96,78900.0,27.0054,27.0294,26.9994,27.0174,78900.0
2005-01-07 14:55:00,44.96,44.97,44.92,44.94,74200.0,27.0174,27.0234,26.9934,27.0054,74200.0
2005-01-07 15:00:00,44.95,44.99,44.94,44.97,134700.0,27.0114,27.0354,27.0054,27.0234,134700.0
2005-01-07 15:05:00,44.97,44.99,44.95,44.95,126600.0,27.0234,27.0354,27.0114,27.0114,126600.0
2005-01-07 15:10:00,44.94,44.97,44.93,44.94,86300.0,27.0054,27.0234,26.9994,27.0054,86300.0
2005-01-07 15:15:00,44.94,44.95,44.9,44.92,61300.0,27.0054,27.0114,26.9814,26.9934,61300.0
2005-01-07 15:20:00,44.92,44.95,44.9,44.92,99800.0,26.9934,27.0114,26.9814,26.9934,99800.0
2005-01-07 15:25:00,44.92,44.93,44.85,44.85,114300.0,26.9934,26.9994,26.9513,26.9513,114300.0
2005-01-07 15:30:00,44.85,44.9,44.85,44.9,119800.0,26.9513,26.9814,26.9513,26.9814,119800.0
2005-01-07 15:35:00,44.89,44.92,44.88,44.88,98200.0,26.9753,26.9934,26.9693,26.9693,98200.0
2005-01-07 15:40:00,44.88,44.89,44.8,44.81,294300.0,26.9693,26.9753,26.9213,26.9273,294300.0
2005-01-07 15:45:00,44.8,44.81,44.75,44.77,210000.0,26.9213,26.9273,26.8912,26.9032,210000.0
2005-01-07 15:50:00,44.78,44.79,44.72,44.75,458400.0,26.9092,26.9153,26.8732,26.8912,458400.0
2005-01-07 15:55:00,44.75,44.78,44.73,44.73,464200.0,26.8912,26.9092,26.8792,26.8792,464200.0
2005-01-10 09:30:00,44.78,44.95,44.75,44.9,488000.0,26.9092,27.0114,26.8912,26.9814,488000.0
2005-01-10 09:35:00,44.9,45.03,44.88,45.0,250600.0,26.9814,27.0595,26.9693,27.0414,250600.0
2005-01-10 09:40:00,45.0,45.0,44.91,44.96,160100.0,27.0414,27.0414,26.9874,27.0174,160100.0
2005-01-10 09:45:00,44.96,44.96,44.91,44.93,146200.0,27.0174,27.0174,26.9874,26.9994,146200.0
2005-01-10 09:50:00,44.93,44.93,44.86,44.86,98900.0,26.9994,26.9994,26.9573,26.9573,98900.0
2005-01-10 09:55:00,44.85,44.9,44.84,44.9,100300.0,26.9513,26.9814,26.9453,26.9814,100300.0
2005-01-10 10:00:00,44.9,45.02,44.9,44.98,145900.0,26.9814,27.0535,26.9814,27.0294,145900.0
2005-01-10 10:05:00,44.98,45.09,44.98,45.06,175800.0,27.0294,27.0955,27.0294,27.0775,175800.0
2005-01-10 10:10:00,45.08,45.1,45.01,45.07,194400.0,27.0895,27.1015,27.0475,27.0835,194400.0
2005-01-10 10:15:00,45.06,45.21,45.06,45.2,193600.0,27.0775,27.1676,27.0775,27.1616,193600.0
2005-01-10 10:20:00,45.2,45.21,45.14,45.19,199300.0,27.1616,27.1676,27.1256,27.1556,199300.0
2005-01-10 10:25:00,45.17,45.24,45.17,45.23,182000.0,27.1436,27.1857,27.1436,27.1797,182000.0
2005-01-10 10:30:00,45.24,45.24,45.21,45.22,104700.0,27.1857,27.1857,27.1676,27.1737,104700.0
2005-01-10 10:35:00,45.22,45.22,45.19,45.22,144400.0,27.1737,27.1737,27.1556,27.1737,144400.0
2005-01-10 10:40:00,45.21,45.23,45.19,45.23,185000.0,27.1676,27.1797,27.1556,27.1797,185000.0
2005-01-10 10:45:00,45.23,45.25,45.15,45.16,118100.0,27.1797,27.1917,27.1316,27.1376,118100.0
2005-01-10 10:50:00,45.17,45.18,45.13,45.18,105900.0,27.1436,27.1496,27.1196,27.1496,105900.0
2005-01-10 10:55:00,45.17,45.19,45.11,45.14,63300.0,27.1436,27.1556,27.1075,27.1256,63300.0
2005-01-10 11:00:00,45.14,45.16,45.13,45.13,121500.0,27.1256,27.1376,27.1196,27.1196,121500.0
2005-01-10 11:05:00,45.14,45.19,45.12,45.18,71200.0,27.1256,27.1556,27.1136,27.1496,71200.0
2005-01-10 11:10:00,45.18,45.19,45.11,45.15,93900.0,27.1496,27.1556,27.1075,27.1316,93900.0
2005-01-10 11:15:00,45.15,45.18,45.14,45.17,121000.0,27.1316,27.1496,27.1256,27.1436,121000.0
2005-01-10 11:20:00,45.16,45.18,45.14,45.14,101100.0,27.1376,27.1496,27.1256,27.1256,101100.0
2005-01-10 11:25:00,45.14,45.2,45.13,45.19,83200.0,27.1256,27.1616,27.1196,27.1556,83200.0
2005-01-10 11:30:00,45.19,45.2,45.14,45.15,68500.0,27.1556,27.1616,27.1256,27.1316,68500.0
2005-01-10 11:35:00,45.14,45.16,45.13,45.16,72400.0,27.1256,27.1376,27.1196,27.1376,72400.0
2005-01-10 11:40:00,45.16,45.19,45.13,45.15,260800.0,27.1376,27.1556,27.1196,27.1316,260800.0
2005-01-10 11:45:00,45.15,45.2,45.14,45.18,111800.0,27.1316,27.1616,27.1256,27.1496,111800.0
2005-01-10 11:50:00,45.19,45.22,45.16,45.21,94900.0,27.1556,27.1737,27.1376,27.1676,94900.0
2005-01-10 11:55:00,45.22,45.23,45.2,45.23,63300.0,27.1737,27.1797,27.1616,27.1797,63300.0
2005-01-10 12:00:00,45.23,45.31,45.23,45.31,219100.0,27.1797,27.2277,27.1797,27.2277,219100.0
2005-01-10 12:05:00,45.3,45.32,45.28,45.29,74700.0,27.2217,27.2337,27.2097,27.2157,74700.0
2005-01-10 12:10:00,45.29,45.31,45.26,45.29,82200.0,27.2157,27.2277,27.1977,27.2157,82200.0
2005-01-10 12:15:00,45.29,45.3,45.24,45.24,60600.0,27.2157,27.2217,27.1857,27.1857,60600.0
2005-01-10 12:20:00,45.24,45.26,45.23,45.24,214000.0,27.1857,27.1977,27.1797,27.1857,214000.0
2005-01-10 12:25:00,45.24,45.26,45.23,45.24,148400.0,27.1857,27.1977,27.1797,27.1857,148400.0
2005-01-10 12:30:00,45.25,45.27,45.24,45.26,70500.0,27.1917,27.2037,27.1857,27.1977,70500.0
2005-01-10 12:35:00,45.26,45.27,45.24,45.25,87500.0,27.1977,27.2037,27.1857,27.1917,87500.0
2005-01-10 12:40:00,45.25,45.26,45.21,45.24,104700.0,27.1917,27.1977,27.1676,27.1857,104700.0
2005-01-10 12:45:00,45.22,45.24,45.2,45.23,86700.0,27.1737,27.1857,27.1616,27.1797,86700.0
2005-01-10 12:50:00,45.22,45.27,45.22,45.26,52800.0,27.1737,27.2037,27.1737,27.1977,52800.0
2005-01-10 12:55:00,45.27,45.28,45.23,45.24,44700.0,27.2037,27.2097,27.1797,27.1857,44700.0
2005-01-10 13:00:00,45.23,45.26,45.23,45.23,140300.0,27.1797,27.1977,27.1797,27.1797,140300.0
2005-01-10 13:05:00,45.23,45.26,45.22,45.26,54700.0,27.1797,27.1977,27.1737,27.1977,54700.0
2005-01-10 13:10:00,45.26,45.27,45.24,45.27,55100.0,27.1977,27.2037,27.1857,27.2037,55100.0
2005-01-10 13:15:00,45.26,45.34,45.26,45.28,154400.0,27.1977,27.2458,27.1977,27.2097,154400.0
2005-01-10 13:20:00,45.27,45.3,45.27,45.27,83700.0,27.2037,27.2217,27.2037,27.2037,83700.0
2005-01-10 13:25:00,45.28,45.33,45.25,45.27,99800.0,27.2097,27.2398,27.1917,27.2037,99800.0
2005-01-10 13:30:00,45.28,45.3,45.27,45.3,74400.0,27.2097,27.2217,27.2037,27.2217,74400.0
2005-01-10 13:35:00,45.3,45.31,45.28,45.29,61500.0,27.2217,27.2277,27.2097,27.2157,61500.0
2005-01-10 13:40:00,45.28,45.29,45.25,45.26,38400.0,27.2097,27.2157,27.1917,27.1977,38400.0
2005-01-10 13:45:00,45.25,45.28,45.25,45.27,39800.0,27.1917,27.2097,27.1917,27.2037,39800.0
2005-01-10 13:50:00,45.26,45.3,45.26,45.3,77800.0,27.1977,27.2217,27.1977,27.2217,77800.0
2005-01-10 13:55:00,45.29,45.3,45.27,45.3,41200.0,27.2157,27.2217,27.2037,27.2217,41200.0
2005-01-10 14:00:00,45.3,45.3,45.24,45.25,142600.0,27.2217,27.2217,27.1857,27.1917,142600.0
2005-01-10 14:05:00,45.24,45.24,45.2,45.2,81900.0,27.1857,27.1857,27.1616,27.1616,81900.0
2005-01-10 14:10:00,45.21,45.21,45.15,45.19,107600.0,27.1676,27.1676,27.1316,27.1556,107600.0
2005-01-10 14:15:00,45.17,45.23,45.17,45.22,83400.0,27.1436,27.1797,27.1436,27.1737,83400.0
2005-01-10 14:20:00,45.21,45.22,45.17,45.19,304300.0,27.1676,27.1737,27.1436,27.1556,304300.0
2005-01-10 14:25:00,45.18,45.22,45.17,45.19,110300.0,27.1496,27.1737,27.1436,27.1556,110300.0
2005-01-10 14:30:00,45.19,45.19,45.15,45.16,88000.0,27.1556,27.1556,27.1316,27.1376,88000.0
2005-01-10 14:35:00,45.15,45.19,45.14,45.15,99300.0,27.1316,27.1556,27.1256,27.1316,99300.0
2005-01-10 14:40:00,45.14,45.18,45.12,45.13,119700.0,27.1256,27.1496,27.1136,27.1196,119700.0
2005-01-10 14:45:00,45.12,45.15,45.1,45.14,97900.0,27.1136,27.1316,27.1015,27.1256,97900.0
2005-01-10 14:50:00,45.14,45.15,45.1,45.14,75400.0,27.1256,27.1316,27.1015,27.1256,75400.0
2005-01-10 14:55:00,45.14,45.17,45.12,45.17,87200.0,27.1256,27.1436,27.1136,27.1436,87200.0
2005-01-10 15:00:00,45.15,45.22,45.15,45.22,111000.0,27.1316,27.1737,27.1316,27.1737,111000.0
2005-01-10 15:05:00,45.19,45.2,45.11,45.15,113800.0,27.1556,27.1616,27.1075,27.1316,113800.0
2005-01-10 15:10:00,45.14,45.15,45.11,45.14,76900.0,27.1256,27.1316,27.1075,27.1256,76900.0
2005-01-10 15:15:00,45.13,45.14,45.03,45.03,164500.0,27.1196,27.1256,27.0595,27.0595,164500.0
2005-01-10 15:20:00,45.03,45.04,45.0,45.02,192200.0,27.0595,27.0655,27.0414,27.0535,192200.0
2005-01-10 15:25:00,45.02,45.1,45.01,45.1,159900.0,27.0535,27.1015,27.0475,27.1015,159900.0
2005-01-10 15:30:00,45.1,45.1,45.01,45.02,219300.0,27.1015,27.1015,27.0475,27.0535,219300.0
2005-01-10 15:35:00,45.01,45.05,45.0,45.05,163900.0,27.0475,27.0715,27.0414,27.0715,163900.0
2005-01-10 15:40:00,45.04,45.16,45.04,45.11,275900.0,27.0655,27.1376,27.0655,27.1075,275900.0
2005-01-10 15:45:00,45.12,45.15,45.09,45.1,155500.0,27.1136,27.1316,27.0955,27.1015,155500.0
2005-01-10 15:50:00,45.09,45.15,45.08,45.15,168300.0,27.0955,27.1316,27.0895,27.1316,168300.0
2005-01-10 15:55:00,45.14,45.32,45.14,45.28,479300.0,27.1256,27.2337,27.1256,27.2097,479300.0
2005-01-11 09:30:00,45.15,45.23,45.12,45.17,281700.0,27.1316,27.1797,27.1136,27.1436,281700.0
2005-01-11 09:35:00,45.17,45.29,45.08,45.09,122100.0,27.1436,27.2157,27.0895,27.0955,122100.0
2005-01-11 09:40:00,45.09,45.16,45.01,45.01,90700.0,27.0955,27.1376,27.0475,27.0475,90700.0
2005-01-11 09:45:00,45.07,45.07,45.01,45.02,160500.0,27.0835,27.0835,27.0475,27.0535,160500.0
2005-01-11 09:50:00,45.02,45.1,44.96,45.1,192300.0,27.0535,27.1015,27.0174,27.1015,192300.0
2005-01-11 09:55:00,45.1,45.11,45.05,45.11,148700.0,27.1015,27.1075,27.0715,27.1075,148700.0
2005-01-11 10:00:00,45.1,45.11,45.03,45.06,163700.0,27.1015,27.1075,27.0595,27.0775,163700.0
2005-01-11 10:05:00,45.06,45.08,45.04,45.06,103700.0,27.0775,27.0895,27.0655,27.0775,103700.0
2005-01-11 10:10:00,45.06,45.08,45.03,45.06,75100.0,27.0775,27.0895,27.0595,27.0775,75100.0
2005-01-11 10:15:00,45.06,45.07,44.99,45.02,149200.0,27.0775,27.0835,27.0354,27.0535,149200.0
2005-01-11 10:20:00,45.01,45.06,45.0,45.05,113000.0,27.0475,27.0775,27.0414,27.0715,113000.0
2005-01-11 10:25:00,45.05,45.1,45.04,45.09,122900.0,27.0715,27.1015,27.0655,27.0955,122900.0
2005-01-11 10:30:00,45.09,45.1,45.03,45.06,94000.0,27.0955,27.1015,27.0595,27.0775,94000.0
2005-01-11 10:35:00,45.07,45.12,45.01,45.09,114900.0,27.0835,27.1136,27.0475,27.0955,114900.0
2005-01-11 10:40:00,45.09,45.12,45.09,45.12,71100.0,27.0955,27.1136,27.0955,27.1136,71100.0
2005-01-11 10:45:00,45.12,45.15,45.1,45.12,75900.0,27.1136,27.1316,27.1015,27.1136,75900.0
2005-01-11 10:50:00,45.12,45.13,45.08,45.11,109400.0,27.1136,27.1196,27.0895,27.1075,109400.0
2005-01-11 10:55:00,45.11,45.16,45.1,45.16,64100.0,27.1075,27.1376,27.1015,27.1376,64100.0
2005-01-11 11:00:00,45.16,45.18,45.11,45.15,128900.0,27.1376,27.1496,27.1075,27.1316,128900.0
2005-01-11 11:05:00,45.15,45.22,45.14,45.22,159400.0,27.1316,27.1737,27.1256,27.1737,159400.0
2005-01-11 11:10:00,45.22,45.25,45.18,45.25,110400.0,27.1737,27.1917,27.1496,27.1917,110400.0
2005-01-11 11:15:00,45.23,45.28,45.22,45.22,283500.0,27.1797,27.2097,27.1737,27.1737,283500.0
2005-01-11 11:20:00,45.22,45.24,45.21,45.21,82500.0,27.1737,27.1857,27.1676,27.1676,82500.0
2005-01-11 11:25:00,45.22,45.26,45.21,45.24,83400.0,27.1737,27.1977,27.1676,27.1857,83400.0
2005-01-11 11:30:00,45.25,45.26,45.19,45.26,138700.0,27.1917,27.1977,27.1556,27.1977,138700.0
2005-01-11 11:35:00,45.26,45.29,45.23,45.24,112700.0,27.1977,27.2157,27.1797,27.1857,112700.0
2005-01-11 11:40:00,45.24,45.28,45.21,45.23,275000.0,27.1857,27.2097,27.1676,27.1797,275000.0
2005-01-11 11:45:00,45.23,45.27,45.23,45.26,107400.0,27.1797,27.2037,27.1797,27.1977,107400.0
2005-01-11 11:50:00,45.25,45.26,45.2,45.2,69200.0,27.1917,27.1977,27.1616,27.1616,69200.0
2005-01-11 11:55:00,45.21,45.23,45.2,45.22,66900.0,27.1676,27.1797,27.1616,27.1737,66900.0
2005-01-11 12:00:00,45.22,45.24,45.16,45.18,77900.0,27.1737,27.1857,27.1376,27.1496,77900.0
2005-01-11 12:05:00,45.18,45.18,45.13,45.15,80300.0,27.1496,27.1496,27.1196,27.1316,80300.0
2005-01-11 12:10:00,45.14,45.15,45.1,45.14,77200.0,27.1256,27.1316,27.1015,27.1256,77200.0
2005-01-11 12:15:00,45.13,45.14,45.09,45.1,128700.0,27.1196,27.1256,27.0955,27.1015,128700.0
2005-01-11 12:20:00,45.1,45.15,45.1,45.13,45600.0,27.1015,27.1316,27.1015,27.1196,45600.0
2005-01-11 12:25:00,45.13,45.15,45.12,45.12,36900.0,27.1196,27.1316,27.1136,27.1136,36900.0
2005-01-11 12:30:00,45.12,45.16,45.09,45.15,55000.0,27.1136,27.1376,27.0955,27.1316,55000.0
2005-01-11 12:35:00,45.15,45.19,45.15,45.19,57500.0,27.1316,27.1556,27.1316,27.1556,57500.0
2005-01-11 12:40:00,45.19,45.2,45.16,45.16,74800.0,27.1556,27.1616,27.1376,27.1376,74800.0
2005-01-11 12:45:00,45.17,45.19,45.15,45.15,81600.0,27.1436,27.1556,27.1316,27.1316,81600.0
2005-01-11 12:50:00,45.14,45.16,45.13,45.15,39700.0,27.1256,27.1376,27.1196,27.1316,39700.0
2005-01-11 12:55:00,45.14,45.14,45.08,45.11,57600.0,27.1256,27.1256,27.0895,27.1075,57600.0
2005-01-11 13:00:00,45.11,45.11,45.01,45.05,76200.0,27.1075,27.1075,27.0475,27.0715,76200.0
2005-01-11 13:05:00,45.06,45.08,45.05,45.07,48700.0,27.0775,27.0895,27.0715,27.0835,48700.0
2005-01-11 13:10:00,45.06,45.11,45.06,45.09,50600.0,27.0775,27.1075,27.0775,27.0955,50600.0
2005-01-11 13:15:00,45.09,45.11,45.07,45.11,106200.0,27.0955,27.1075,27.0835,27.1075,106200.0
2005-01-11 13:20:00,45.11,45.15,45.11,45.14,39300.0,27.1075,27.1316,27.1075,27.1256,39300.0
2005-01-11 13:25:00,45.13,45.17,45.13,45.17,43300.0,27.1196,27.1436,27.1196,27.1436,43300.0
2005-01-11 13:30:00,45.17,45.18,45.15,45.17,51900.0,27.1436,27.1496,27.1316,27.1436,51900.0
2005-01-11 13:35:00,45.17,45.18,45.14,45.16,37200.0,27.1436,27.1496,27.1256,27.1376,37200.0
2005-01-11 13:40:00,45.14,45.15,45.1,45.11,69300.0,27.1256,27.1316,27.1015,27.1075,69300.0
2005-01-11 13:45:00,45.12,45.14,45.1,45.13,59200.0,27.1136,27.1256,27.1015,27.1196,59200.0
2005-01-11 13:50:00,45.14,45.22,45.13,45.19,209400.0,27.1256,27.1737,27.1196,27.1556,209400.0
2005-01-11 13:55:00,45.19,45.23,45.18,45.22,54800.0,27.1556,27.1797,27.1496,27.1737,54800.0
2005-01-11 14:00:00,45.23,45.25,45.22,45.22,46300.0,27.1797,27.1917,27.1737,27.1737,46300.0
2005-01-11 14:05:00,45.22,45.28,45.21,45.28,83900.0,27.1737,27.2097,27.1676,27.2097,83900.0
2005-01-11 14:10:00,45.27,45.34,45.23,45.3,192400.0,27.2037,27.2458,27.1797,27.2217,192400.0
2005-01-11 14:15:00,45.31,45.31,45.29,45.3,192600.0,27.2277,27.2277,27.2157,27.2217,192600.0
2005-01-11 14:20:00,45.3,45.32,45.28,45.31,53400.0,27.2217,27.2337,27.2097,27.2277,53400.0
2005-01-11 14:25:00,45.32,45.35,45.31,45.34,64600.0,27.2337,27.2518,27.2277,27.2458,64600.0
2005-01-11 14:30:00,45.34,45.38,45.3,45.32,106500.0,27.2458,27.2698,27.2217,27.2337,106500.0
2005-01-11 14:35:00,45.32,45.33,45.3,45.32,54100.0,27.2337,27.2398,27.2217,27.2337,54100.0
2005-01-11 14:40:00,45.33,45.41,45.31,45.4,130100.0,27.2398,27.2878,27.2277,27.2818,130100.0
2005-01-11 14:45:00,45.4,45.43,45.39,45.4,98300.0,27.2818,27.2998,27.2758,27.2818,98300.0
2005-01-11 14:50:00,45.4,45.41,45.3,45.3,87400.0,27.2818,27.2878,27.2217,27.2217,87400.0
2005-01-11 14:55:00,45.3,45.31,45.26,45.27,140000.0,27.2217,27.2277,27.1977,27.2037,140000.0
2005-01-11 15:00:00,45.27,45.33,45.26,45.33,81200.0,27.2037,27.2398,27.1977,27.2398,81200.0
2005-01-11 15:05:00,45.33,45.38,45.33,45.36,118100.0,27.2398,27.2698,27.2398,27.2578,118100.0
2005-01-11 15:10:00,45.34,45.37,45.34,45.37,88200.0,27.2458,27.2638,27.2458,27.2638,88200.0
2005-01-11 15:15:00,45.38,45.39,45.37,45.39,79700.0,27.2698,27.2758,27.2638,27.2758,79700.0
2005-01-11 15:20:00,45.39,45.39,45.33,45.35,132500.0,27.2758,27.2758,27.2398,27.2518,132500.0
2005-01-11 15:25:00,45.35,45.36,45.3,45.31,87100.0,27.2518,27.2578,27.2217,27.2277,87100.0
2005-01-11 15:30:00,45.31,45.32,45.25,45.26,96300.0,27.2277,27.2337,27.1917,27.1977,96300.0
2005-01-11 15:35:00,45.26,45.29,45.23,45.24,108600.0,27.1977,27.2157,27.1797,27.1857,108600.0
2005-01-11 15:40:00,45.23,45.27,45.23,45.26,103600.0,27.1797,27.2037,27.1797,27.1977,103600.0
2005-01-11 15:45:00,45.27,45.32,45.26,45.27,146800.0,27.2037,27.2337,27.1977,27.2037,146800.0
2005-01-11 15:50:00,45.27,45.27,45.2,45.23,205700.0,27.2037,27.2037,27.1616,27.1797,205700.0
2005-01-11 15:55:00,45.22,45.23,45.15,45.19,228000.0,27.1737,27.1797,27.1316,27.1556,228000.0
2005-01-12 09:30:00,45.18,45.31,45.18,45.18,225500.0,27.1496,27.2277,27.1496,27.1496,225500.0
2005-01-12 09:35:00,45.18,45.2,45.08,45.14,113500.0,27.1496,27.1616,27.0895,27.1256,113500.0
2005-01-12 09:40:00,45.14,45.21,45.13,45.14,97000.0,27.1256,27.1676,27.1196,27.1256,97000.0
2005-01-12 09:45:00,45.14,45.14,45.06,45.06,86800.0,27.1256,27.1256,27.0775,27.0775,86800.0
2005-01-12 09:50:00,45.06,45.06,45.0,45.0,139000.0,27.0775,27.0775,27.0414,27.0414,139000.0
2005-01-12 09:55:00,45.0,45.02,44.97,44.98,77500.0,27.0414,27.0535,27.0234,27.0294,77500.0
2005-01-12 10:00:00,44.98,45.05,44.97,45.04,132200.0,27.0294,27.0715,27.0234,27.0655,132200.0
2005-01-12 10:05:00,45.04,45.07,45.03,45.05,83000.0,27.0655,27.0835,27.0595,27.0715,83000.0
2005-01-12 10:10:00,45.06,45.08,45.03,45.03,72300.0,27.0775,27.0895,27.0595,27.0595,72300.0
2005-01-12 10:15:00,45.03,45.08,45.0,45.01,89700.0,27.0595,27.0895,27.0414,27.0475,89700.0
2005-01-12 10:20:00,45.0,45.01,44.9,44.94,137000.0,27.0414,27.0475,26.9814,27.0054,137000.0
2005-01-12 10:25:00,44.91,44.99,44.91,44.98,124400.0,26.9874,27.0354,26.9874,27.0294,124400.0
2005-01-12 10:30:00,44.99,45.06,44.96,44.98,114500.0,27.0354,27.0775,27.0174,27.0294,114500.0
2005-01-12 10:35:00,44.98,44.98,44.85,44.85,100900.0,27.0294,27.0294,26.9513,26.9513,100900.0
2005-01-12 10:40:00,44.85,44.85,44.75,44.76,164000.0,26.9513,26.9513,26.8912,26.8972,164000.0
2005-01-12 10:45:00,44.76,44.85,44.76,44.85,91000.0,26.8972,26.9513,26.8972,26.9513,91000.0
2005-01-12 10:50:00,44.85,44.88,44.76,44.78,129900.0,26.9513,26.9693,26.8972,26.9092,129900.0
2005-01-12 10:55:00,44.76,44.85,44.74,44.84,102500.0,26.8972,26.9513,26.8852,26.9453,102500.0
2005-01-12 11:00:00,44.84,44.87,44.81,44.86,113000.0,26.9453,26.9633,26.9273,26.9573,113000.0
2005-01-12 11:05:00,44.85,44.95,44.85,44.93,142000.0,26.9513,27.0114,26.9513,26.9994,142000.0
2005-01-12 11:10:00,44.93,44.97,44.89,44.91,154500.0,26.9994,27.0234,26.9753,26.9874,154500.0
2005-01-12 11:15:00,44.9,44.95,44.9,44.94,88200.0,26.9814,27.0114,26.9814,27.0054,88200.0
2005-01-12 11:20:00,44.93,44.95,44.89,44.89,49600.0,26.9994,27.0114,26.9753,26.9753,49600.0
2005-01-12 11:25:00,44.88,44.93,44.86,44.9,69200.0,26.9693,26.9994,26.9573,26.9814,69200.0
2005-01-12 11:30:00,44.9,45.04,44.9,45.0,88400.0,26.9814,27.0655,26.9814,27.0414,88400.0
2005-01-12 11:35:00,44.99,45.06,44.91,45.05,150500.0,27.0354,27.0775,26.9874,27.0715,150500.0
2005-01-12 11:40:00,45.07,45.12,44.99,45.07,120600.0,27.0835,27.1136,27.0354,27.0835,120600.0
2005-01-12 11:45:00,45.07,45.19,45.07,45.16,101300.0,27.0835,27.1556,27.0835,27.1376,101300.0
2005-01-12 11:50:00,45.16,45.19,45.11,45.12,192000.0,27.1376,27.1556,27.1075,27.1136,192000.0
2005-01-12 11:55:00,45.12,45.17,45.12,45.15,80700.0,27.1136,27.1436,27.1136,27.1316,80700.0
2005-01-12 12:00:00,45.15,45.17,45.09,45.1,95800.0,27.1316,27.1436,27.0955,27.1015,95800.0
2005-01-12 12:05:00,45.08,45.12,45.01,45.05,58400.0,27.0895,27.1136,27.0475,27.0715,58400.0
2005-01-12 12:10:00,45.05,45.08,44.94,45.03,102000.0,27.0715,27.0895,27.0054,27.0595,102000.0
2005-01-12 12:15:00,45.03,45.12,45.03,45.1,75600.0,27.0595,27.1136,27.0595,27.1015,75600.0
2005-01-12 12:20:00,45.1,45.18,45.1,45.17,62900.0,27.1015,27.1496,27.1015,27.1436,62900.0
2005-01-12 12:25:00,45.18,45.27,45.17,45.26,89900.0,27.1496,27.2037,27.1436,27.1977,89900.0
2005-01-12 12:30:00,45.26,45.28,45.25,45.28,130200.0,27.1977,27.2097,27.1917,27.2097,130200.0
2005-01-12 12:35:00,45.27,45.34,45.27,45.28,125100.0,27.2037,27.2458,27.2037,27.2097,125100.0
2005-01-12 12:40:00,45.28,45.32,45.27,45.28,140300.0,27.2097,27.2337,27.2037,27.2097,140300.0
2005-01-12 12:45:00,45.29,45.3,45.2,45.21,83200.0,27.2157,27.2217,27.1616,27.1676,83200.0
2005-01-12 12:50:00,45.22,45.23,45.18,45.19,32700.0,27.1737,27.1797,27.1496,27.1556,32700.0
2005-01-12 12:55:00,45.19,45.19,45.12,45.12,87400.0,27.1556,27.1556,27.1136,27.1136,87400.0
2005-01-12 13:00:00,45.13,45.16,45.09,45.09,76600.0,27.1196,27.1376,27.0955,27.0955,76600.0
2005-01-12 13:05:00,45.09,45.12,45.07,45.08,117200.0,27.0955,27.1136,27.0835,27.0895,117200.0
2005-01-12 13:10:00,45.07,45.12,45.07,45.11,34400.0,27.0835,27.1136,27.0835,27.1075,34400.0
2005-01-12 13:15:00,45.1,45.12,45.08,45.09,31500.0,27.1015,27.1136,27.0895,27.0955,31500.0
2005-01-12 13:20:00,45.1,45.1,45.07,45.08,32200.0,27.1015,27.1015,27.0835,27.0895,32200.0
2005-01-12 13:25:00,45.07,45.08,45.03,45.03,87100.0,27.0835,27.0895,27.0595,27.0595,87100.0
2005-01-12 13:30:00,45.03,45.04,44.97,45.04,99500.0,27.0595,27.0655,27.0234,27.0655,99500.0
2005-01-12 13:35:00,45.04,45.05,45.0,45.05,62300.0,27.0655,27.0715,27.0414,27.0715,62300.0
2005-01-12 13:40:00,45.06,45.06,45.03,45.05,107200.0,27.0775,27.0775,27.0595,27.0715,107200.0
2005-01-12 13:45:00,45.05,45.05,44.99,45.0,98900.0,27.0715,27.0715,27.0354,27.0414,98900.0
2005-01-12 13:50:00,45.0,45.0,44.94,44.98,71800.0,27.0414,27.0414,27.0054,27.0294,71800.0
2005-01-12 13:55:00,44.97,45.01,44.95,44.99,38100.0,27.0234,27.0475,27.0114,27.0354,38100.0
2005-01-12 14:00:00,44.99,45.03,44.98,45.02,56100.0,27.0354,27.0595,27.0294,27.0535,56100.0
2005-01-12 14:05:00,45.02,45.03,44.99,45.02,42700.0,27.0535,27.0595,27.0354,27.0535,42700.0
2005-01-12 14:10:00,45.05,45.06,45.0,45.0,72300.0,27.0715,27.0775,27.0414,27.0414,72300.0
2005-01-12 14:15:00,45.0,45.09,44.98,45.09,69400.0,27.0414,27.0955,27.0294,27.0955,69400.0
2005-01-12 14:20:00,45.1,45.1,45.05,45.06,39900.0,27.1015,27.1015,27.0715,27.0775,39900.0
2005-01-12 14:25:00,45.07,45.09,45.04,45.04,34600.0,27.0835,27.0955,27.0655,27.0655,34600.0
2005-01-12 14:30:00,45.05,45.06,45.01,45.03,44600.0,27.0715,27.0775,27.0475,27.0595,44600.0
2005-01-12 14:35:00,45.03,45.07,44.98,44.98,144000.0,27.0595,27.0835,27.0294,27.0294,144000.0
2005-01-12 14:40:00,44.98,44.98,44.88,44.89,105800.0,27.0294,27.0294,26.9693,26.9753,105800.0
2005-01-12 14:45:00,44.89,44.96,44.86,44.96,116400.0,26.9753,27.0174,26.9573,27.0174,116400.0
2005-01-12 14:50:00,44.95,44.96,44.91,44.96,86900.0,27.0114,27.0174,26.9874,27.0174,86900.0
2005-01-12 14:55:00,44.96,45.08,44.93,44.99,146000.0,27.0174,27.0895,26.9994,27.0354,146000.0
2005-01-12 15:00:00,44.98,44.99,44.9,44.97,191700.0,27.0294,27.0354,26.9814,27.0234,191700.0
2005-01-12 15:05:00,44.97,44.98,44.9,44.92,205900.0,27.0234,27.0294,26.9814,26.9934,205900.0
2005-01-12 15:10:00,44.91,44.97,44.91,44.97,163200.0,26.9874,27.0234,26.9874,27.0234,163200.0
2005-01-12 15:15:00,44.96,44.98,44.89,44.9,107000.0,27.0174,27.0294,26.9753,26.9814,107000.0
2005-01-12 15:20:00,44.9,44.95,44.88,44.89,136000.0,26.9814,27.0114,26.9693,26.9753,136000.0
2005-01-12 15:25:00,44.89,44.94,44.87,44.91,189400.0,26.9753,27.0054,26.9633,26.9874,189400.0
2005-01-12 15:30:00,44.91,45.05,44.89,45.03,273000.0,26.9874,27.0715,26.9753,27.0595,273000.0
2005-01-12 15:35:00,45.05,45.1,45.0,45.08,243700.0,27.0715,27.1015,27.0414,27.0895,243700.0
2005-01-12 15:40:00,45.08,45.09,45.0,45.09,171500.0,27.0895,27.0955,27.0414,27.0955,171500.0
2005-01-12 15:45:00,45.06,45.11,45.0,45.01,168000.0,27.0775,27.1075,27.0414,27.0475,168000.0
2005-01-12 15:50:00,45.0,45.06,44.99,45.05,120000.0,27.0414,27.0775,27.0354,27.0715,120000.0
2005-01-12 15:55:00,45.05,45.07,45.03,45.06,322700.0,27.0715,27.0835,27.0595,27.0775,322700.0
2005-01-13 09:30:00,45.1,45.15,45.05,45.05,247000.0,27.1015,27.1316,27.0715,27.0715,247000.0
2005-01-13 09:35:00,45.06,45.06,44.99,45.01,119500.0,27.0775,27.0775,27.0354,27.0475,119500.0
2005-01-13 09:40:00,45.01,45.04,45.0,45.0,152700.0,27.0475,27.0655,27.0414,27.0414,152700.0
2005-01-13 09:45:00,45.0,45.01,44.93,44.93,118400.0,27.0414,27.0475,26.9994,26.9994,118400.0
2005-01-13 09:50:00,44.94,44.97,44.9,44.9,85600.0,27.0054,27.0234,26.9814,26.9814,85600.0
2005-01-13 09:55:00,44.91,44.95,44.86,44.93,117300.0,26.9874,27.0114,26.9573,26.9994,117300.0
2005-01-13 10:00:00,44.91,44.93,44.84,44.91,167300.0,26.9874,26.9994,26.9453,26.9874,167300.0
2005-01-13 10:05:00,44.91,44.93,44.87,44.87,97400.0,26.9874,26.9994,26.9633,26.9633,97400.0
2005-01-13 10:10:00,44.87,44.89,44.85,44.88,133300.0,26.9633,26.9753,26.9513,26.9693,133300.0
2005-01-13 10:15:00,44.88,44.94,44.87,44.88,124000.0,26.9693,27.0054,26.9633,26.9693,124000.0
2005-01-13 10:20:00,44.9,44.91,44.85,44.85,111700.0,26.9814,26.9874,26.9513,26.9513,111700.0
2005-01-13 10:25:00,44.86,44.9,44.85,44.89,219900.0,26.9573,26.9814,26.9513,26.9753,219900.0
2005-01-13 10:30:00,44.89,44.9,44.85,44.88,135000.0,26.9753,26.9814,26.9513,26.9693,135000.0
2005-01-13 10:35:00,44.88,44.89,44.85,44.86,66100.0,26.9693,26.9753,26.9513,26.9573,66100.0
2005-01-13 10:40:00,44.86,44.86,44.76,44.76,102500.0,26.9573,26.9573,26.8972,26.8972,102500.0
2005-01-13 10:45:00,44.78,44.78,44.65,44.7,342700.0,26.9092,26.9092,26.8311,26.8612,342700.0
2005-01-13 10:50:00,44.7,44.78,44.68,44.7,221800.0,26.8612,26.9092,26.8492,26.8612,221800.0
2005-01-13 10:55:00,44.71,44.8,44.7,44.78,188500.0,26.8672,26.9213,26.8612,26.9092,188500.0
2005-01-13 11:00:00,44.79,44.88,44.78,44.87,111700.0,26.9153,26.9693,26.9092,26.9633,111700.0
2005-01-13 11:05:00,44.87,44.89,44.86,44.87,70600.0,26.9633,26.9753,26.9573,26.9633,70600.0
2005-01-13 11:10:00,44.88,44.89,44.86,44.87,119200.0,26.9693,26.9753,26.9573,26.9633,119200.0
2005-01-13 11:15:00,44.88,44.9,44.86,44.9,62600.0,26.9693,26.9814,26.9573,26.9814,62600.0
2005-01-13 11:20:00,44.9,44.91,44.88,44.89,93900.0,26.9814,26.9874,26.9693,26.9753,93900.0
2005-01-13 11:25:00,44.89,44.9,44.86,44.89,112800.0,26.9753,26.9814,26.9573,26.9753,112800.0
2005-01-13 11:30:00,44.88,44.88,44.78,44.79,87100.0,26.9693,26.9693,26.9092,26.9153,87100.0
2005-01-13 11:35:00,44.79,44.84,44.78,44.82,84600.0,26.9153,26.9453,26.9092,26.9333,84600.0
2005-01-13 11:40:00,44.82,44.84,44.78,44.83,108700.0,26.9333,26.9453,26.9092,26.9393,108700.0
2005-01-13 11:45:00,44.83,44.85,44.78,44.85,105100.0,26.9393,26.9513,26.9092,26.9513,105100.0
2005-01-13 11:50:00,44.85,44.86,44.78,44.79,134800.0,26.9513,26.9573,26.9092,26.9153,134800.0
2005-01-13 11:55:00,44.79,44.86,44.78,44.86,80000.0,26.9153,26.9573,26.9092,26.9573,80000.0
2005-01-13 12:00:00,44.86,44.86,44.82,44.83,83800.0,26.9573,26.9573,26.9333,26.9393,83800.0
2005-01-13 12:05:00,44.84,44.86,44.82,44.84,56900.0,26.9453,26.9573,26.9333,26.9453,56900.0
2005-01-13 12:10:00,44.85,44.85,44.78,44.79,139800.0,26.9513,26.9513,26.9092,26.9153,139800.0
2005-01-13 12:15:00,44.79,44.89,44.78,44.88,93200.0,26.9153,26.9753,26.9092,26.9693,93200.0
2005-01-13 12:20:00,44.88,44.89,44.82,44.83,75900.0,26.9693,26.9753,26.9333,26.9393,75900.0
2005-01-13 12:25:00,44.83,44.84,44.81,44.82,61500.0,26.9393,26.9453,26.9273,26.9333,61500.0
2005-01-13 12:30:00,44.83,44.85,44.81,44.85,56300.0,26.9393,26.9513,26.9273,26.9513,56300.0
2005-01-13 12:35:00,44.85,44.86,44.83,44.85,72400.0,26.9513,26.9573,26.9393,26.9513,72400.0
2005-01-13 12:40:00,44.86,44.9,44.85,44.88,164000.0,26.9573,26.9814,26.9513,26.9693,164000.0
2005-01-13 12:45:00,44.89,44.89,44.86,44.87,48500.0,26.9753,26.9753,26.9573,26.9633,48500.0
2005-01-13 12:50:00,44.87,44.88,44.85,44.87,60500.0,26.9633,26.9693,26.9513,26.9633,60500.0
2005-01-13 12:55:00,44.88,44.9,44.87,44.88,69800.0,26.9693,26.9814,26.9633,26.9693,69800.0
2005-01-13 13:00:00,44.89,44.93,44.88,44.93,141800.0,26.9753,26.9994,26.9693,26.9994,141800.0
2005-01-13 13:05:00,44.92,45.01,44.92,44.99,177300.0,26.9934,27.0475,26.9934,27.0354,177300.0
2005-01-13 13:10:00,44.99,44.99,44.96,44.99,50500.0,27.0354,27.0354,27.0174,27.0354,50500.0
2005-01-13 13:15:00,44.98,44.99,44.96,44.98,27500.0,27.0294,27.0354,27.0174,27.0294,27500.0
2005-01-13 13:20:00,44.97,45.0,44.94,44.94,57100.0,27.0234,27.0414,27.0054,27.0054,57100.0
2005-01-13 13:25:00,44.94,44.96,44.92,44.94,67800.0,27.0054,27.0174,26.9934,27.0054,67800.0
2005-01-13 13:30:00,44.93,44.94,44.87,44.88,80800.0,26.9994,27.0054,26.9633,26.9693,80800.0
2005-01-13 13:35:00,44.88,44.9,44.86,44.89,76100.0,26.9693,26.9814,26.9573,26.9753,76100.0
2005-01-13 13:40:00,44.9,44.9,44.88,44.9,36500.0,26.9814,26.9814,26.9693,26.9814,36500.0
2005-01-13 13:45:00,44.9,44.91,44.89,44.9,58900.0,26.9814,26.9874,26.9753,26.9814,58900.0
2005-01-13 13:50:00,44.89,44.91,44.89,44.91,121200.0,26.9753,26.9874,26.9753,26.9874,121200.0
2005-01-13 13:55:00,44.91,44.96,44.9,44.95,79400.0,26.9874,27.0174,26.9814,27.0114,79400.0
2005-01-13 14:00:00,44.96,44.98,44.92,44.92,48600.0,27.0174,27.0294,26.9934,26.9934,48600.0
2005-01-13 14:05:00,44.94,44.96,44.9,44.94,43700.0,27.0054,27.0174,26.9814,27.0054,43700.0
2005-01-13 14:10:00,44.94,44.95,44.92,44.93,29300.0,27.0054,27.0114,26.9934,26.9994,29300.0
2005-01-13 14:15:00,44.94,44.99,44.94,44.99,56700.0,27.0054,27.0354,27.0054,27.0354,56700.0
2005-01-13 14:20:00,44.99,44.99,44.92,44.93,50900.0,27.0354,27.0354,26.9934,26.9994,50900.0
2005-01-13 14:25:00,44.92,44.98,44.92,44.97,131000.0,26.9934,27.0294,26.9934,27.0234,131000.0
2005-01-13 14:30:00,44.97,44.98,44.93,44.93,129700.0,27.0234,27.0294,26.9994,26.9994,129700.0
2005-01-13 14:35:00,44.93,44.94,44.89,44.92,153900.0,26.9994,27.0054,26.9753,26.9934,153900.0
2005-01-13 14:40:00,44.93,44.93,44.9,44.91,77300.0,26.9994,26.9994,26.9814,26.9874,77300.0
2005-01-13 14:45:00,44.91,44.91,44.88,44.88,81800.0,26.9874,26.9874,26.9693,26.9693,81800.0
2005-01-13 14:50:00,44.89,44.9,44.84,44.85,85100.0,26.9753,26.9814,26.9453,26.9513,85100.0
2005-01-13 14:55:00,44.85,44.92,44.84,44.91,69600.0,26.9513,26.9934,26.9453,26.9874,69600.0
2005-01-13 15:00:00,44.92,44.93,44.9,44.92,97900.0,26.9934,26.9994,26.9814,26.9934,97900.0
2005-01-13 15:05:00,44.92,44.92,44.88,44.88,99300.0,26.9934,26.9934,26.9693,26.9693,99300.0
2005-01-13 15:10:00,44.89,44.9,44.84,44.85,110800.0,26.9753,26.9814,26.9453,26.9513,110800.0
2005-01-13 15:15:00,44.85,44.87,44.75,44.75,113300.0,26.9513,26.9633,26.8912,26.8912,113300.0
2005-01-13 15:20:00,44.76,44.76,44.57,44.65,299900.0,26.8972,26.8972,26.7831,26.8311,299900.0
2005-01-13 15:25:00,44.69,44.72,44.64,44.68,234400.0,26.8552,26.8732,26.8251,26.8492,234400.0
2005-01-13 15:30:00,44.71,44.71,44.51,44.61,306400.0,26.8672,26.8672,26.747,26.8071,306400.0
2005-01-13 15:35:00,44.61,44.69,44.6,44.62,219700.0,26.8071,26.8552,26.8011,26.8131,219700.0
2005-01-13 15:40:00,44.63,44.65,44.45,44.45,400400.0,26.8191,26.8311,26.7109,26.7109,400400.0
2005-01-13 15:45:00,44.45,44.5,44.4,44.5,472900.0,26.7109,26.741,26.6809,26.741,472900.0
2005-01-13 15:50:00,44.47,44.57,44.47,44.54,470200.0,26.723,26.7831,26.723,26.765,470200.0
2005-01-13 15:55:00,44.52,44.55,44.48,44.51,391500.0,26.753,26.771,26.729,26.747,391500.0
2005-01-14 09:30:00,44.85,44.85,44.65,44.67,454500.0,26.9513,26.9513,26.8311,26.8431,454500.0
2005-01-14 09:35:00,44.67,44.85,44.61,44.69,176700.0,26.8431,26.9513,26.8071,26.8552,176700.0
2005-01-14 09:40:00,44.7,44.75,44.67,44.7,141400.0,26.8612,26.8912,26.8431,26.8612,141400.0
2005-01-14 09:45:00,44.7,44.8,44.6,44.68,172700.0,26.8612,26.9213,26.8011,26.8492,172700.0
2005-01-14 09:50:00,44.68,44.7,44.62,44.65,379900.0,26.8492,26.8612,26.8131,26.8311,379900.0
2005-01-14 09:55:00,44.66,44.69,44.62,44.65,158400.0,26.8371,26.8552,26.8131,26.8311,158400.0
2005-01-14 10:00:00,44.65,44.7,44.63,44.66,125900.0,26.8311,26.8612,26.8191,26.8371,125900.0
2005-01-14 10:05:00,44.66,44.67,44.6,44.64,103000.0,26.8371,26.8431,26.8011,26.8251,103000.0
2005-01-14 10:10:00,44.63,44.76,44.63,44.75,105400.0,26.8191,26.8972,26.8191,26.8912,105400.0
2005-01-14 10:15:00,44.76,44.82,44.75,44.82,103900.0,26.8972,26.9333,26.8912,26.9333,103900.0
2005-01-14 10:20:00,44.82,44.83,44.76,44.76,72000.0,26.9333,26.9393,26.8972,26.8972,72000.0
2005-01-14 10:25:00,44.76,44.9,44.75,44.89,138400.0,26.8972,26.9814,26.8912,26.9753,138400.0
2005-01-14 10:30:00,44.88,44.9,44.85,44.89,108100.0,26.9693,26.9814,26.9513,26.9753,108100.0
2005-01-14 10:35:00,44.9,44.94,44.85,44.92,146500.0,26.9814,27.0054,26.9513,26.9934,146500.0
2005-01-14 10:40:00,44.92,44.92,44.87,44.88,88000.0,26.9934,26.9934,26.9633,26.9693,88000.0
2005-01-14 10:45:00,44.91,44.96,44.88,44.92,63400.0,26.9874,27.0174,26.9693,26.9934,63400.0
2005-01-14 10:50:00,44.92,44.92,44.88,44.92,97200.0,26.9934,26.9934,26.9693,26.9934,97200.0
2005-01-14 10:55:00,44.92,44.95,44.89,44.9,353000.0,26.9934,27.0114,26.9753,26.9814,353000.0
2005-01-14 11:00:00,44.9,44.91,44.82,44.88,109400.0,26.9814,26.9874,26.9333,26.9693,109400.0
2005-01-14 11:05:00,44.87,44.92,44.84,44.84,122200.0,26.9633,26.9934,26.9453,26.9453,122200.0
2005-01-14 11:10:00,44.83,44.88,44.76,44.83,118100.0,26.9393,26.9693,26.8972,26.9393,118100.0
2005-01-14 11:15:00,44.82,44.86,44.8,44.85,54100.0,26.9333,26.9573,26.9213,26.9513,54100.0
2005-01-14 11:20:00,44.85,44.86,44.78,44.8,79600.0,26.9513,26.9573,26.9092,26.9213,79600.0
2005-01-14 11:25:00,44.8,44.83,44.79,44.83,56600.0,26.9213,26.9393,26.9153,26.9393,56600.0
2005-01-14 11:30:00,44.83,44.88,44.81,44.87,48000.0,26.9393,26.9693,26.9273,26.9633,48000.0
2005-01-14 11:35:00,44.86,44.89,44.85,44.85,83900.0,26.9573,26.9753,26.9513,26.9513,83900.0
2005-01-14 11:40:00,44.86,44.86,44.77,44.81,125400.0,26.9573,26.9573,26.9032,26.9273,125400.0
2005-01-14 11:45:00,44.82,44.86,44.81,44.86,76800.0,26.9333,26.9573,26.9273,26.9573,76800.0
2005-01-14 11:50:00,44.86,44.89,44.86,44.89,69900.0,26.9573,26.9753,26.9573,26.9753,69900.0
2005-01-14 11:55:00,44.89,44.94,44.88,44.93,69900.0,26.9753,27.0054,26.9693,26.9994,69900.0
2005-01-14 12:00:00,44.91,44.98,44.91,44.97,73400.0,26.9874,27.0294,26.9874,27.0234,73400.0
2005-01-14 12:05:00,44.98,44.99,44.95,44.97,242600.0,27.0294,27.0354,27.0114,27.0234,242600.0
2005-01-14 12:10:00,44.97,44.98,44.93,44.95,78900.0,27.0234,27.0294,26.9994,27.0114,78900.0
2005-01-14 12:15:00,44.95,44.97,44.9,44.95,53900.0,27.0114,27.0234,26.9814,27.0114,53900.0
2005-01-14 12:20:00,44.95,45.0,44.94,44.94,93500.0,27.0114,27.0414,27.0054,27.0054,93500.0
2005-01-14 12:25:00,44.94,44.99,44.9,44.98,124900.0,27.0054,27.0354,26.9814,27.0294,124900.0
2005-01-14 12:30:00,44.98,45.01,44.91,44.93,217700.0,27.0294,27.0475,26.9874,26.9994,217700.0
2005-01-14 12:35:00,44.93,44.96,44.93,44.95,69000.0,26.9994,27.0174,26.9994,27.0114,69000.0
2005-01-14 12:40:00,44.95,44.96,44.93,44.95,47100.0,27.0114,27.0174,26.9994,27.0114,47100.0
2005-01-14 12:45:00,44.94,44.96,44.93,44.96,44400.0,27.0054,27.0174,26.9994,27.0174,44400.0
2005-01-14 12:50:00,44.96,44.97,44.94,44.94,50400.0,27.0174,27.0234,27.0054,27.0054,50400.0
2005-01-14 12:55:00,44.94,44.94,44.9,44.91,59800.0,27.0054,27.0054,26.9814,26.9874,59800.0
2005-01-14 13:00:00,44.91,44.92,44.87,44.88,69400.0,26.9874,26.9934,26.9633,26.9693,69400.0
2005-01-14 13:05:00,44.89,44.9,44.88,44.88,85500.0,26.9753,26.9814,26.9693,26.9693,85500.0
2005-01-14 13:10:00,44.9,44.9,44.88,44.89,181300.0,26.9814,26.9814,26.9693,26.9753,181300.0
2005-01-14 13:15:00,44.89,44.9,44.81,44.84,113900.0,26.9753,26.9814,26.9273,26.9453,113900.0
2005-01-14 13:20:00,44.83,44.85,44.8,44.84,62900.0,26.9393,26.9513,26.9213,26.9453,62900.0
2005-01-14 13:25:00,44.84,44.85,44.8,44.82,67500.0,26.9453,26.9513,26.9213,26.9333,67500.0
2005-01-14 13:30:00,44.82,44.85,44.79,44.81,81500.0,26.9333,26.9513,26.9153,26.9273,81500.0
2005-01-14 13:35:00,44.79,44.82,44.79,44.8,64300.0,26.9153,26.9333,26.9153,26.9213,64300.0
2005-01-14 13:40:00,44.8,44.81,44.75,44.76,58900.0,26.9213,26.9273,26.8912,26.8972,58900.0
2005-01-14 13:45:00,44.75,44.79,44.72,44.78,97100.0,26.8912,26.9153,26.8732,26.9092,97100.0
2005-01-14 13:50:00,44.78,44.8,44.7,44.7,130300.0,26.9092,26.9213,26.8612,26.8612,130300.0
2005-01-14 13:55:00,44.72,44.77,44.68,44.72,117400.0,26.8732,26.9032,26.8492,26.8732,117400.0
2005-01-14 14:00:00,44.72,44.74,44.7,44.74,50500.0,26.8732,26.8852,26.8612,26.8852,50500.0
2005-01-14 14:05:00,44.74,44.79,44.74,44.76,61300.0,26.8852,26.9153,26.8852,26.8972,61300.0
2005-01-14 14:10:00,44.76,44.77,44.73,44.74,91700.0,26.8972,26.9032,26.8792,26.8852,91700.0
2005-01-14 14:15:00,44.73,44.82,44.73,44.77,75000.0,26.8792,26.9333,26.8792,26.9032,75000.0
2005-01-14 14:20:00,44.77,44.83,44.77,44.82,62600.0,26.9032,26.9393,26.9032,26.9333,62600.0
2005-01-14 14:25:00,44.82,44.86,44.79,44.8,87700.0,26.9333,26.9573,26.9153,26.9213,87700.0
2005-01-14 14:30:00,44.8,44.81,44.78,44.81,58800.0,26.9213,26.9273,26.9092,26.9273,58800.0
2005-01-14 14:35:00,44.82,44.85,44.8,44.84,63700.0,26.9333,26.9513,26.9213,26.9453,63700.0
2005-01-14 14:40:00,44.84,44.87,44.83,44.85,64800.0,26.9453,26.9633,26.9393,26.9513,64800.0
2005-01-14 14:45:00,44.84,44.87,44.83,44.83,62200.0,26.9453,26.9633,26.9393,26.9393,62200.0
2005-01-14 14:50:00,44.83,44.87,44.81,44.87,76000.0,26.9393,26.9633,26.9273,26.9633,76000.0
2005-01-14 14:55:00,44.87,44.89,44.83,44.88,97100.0,26.9633,26.9753,26.9393,26.9693,97100.0
2005-01-14 15:00:00,44.88,44.92,44.87,44.88,101700.0,26.9693,26.9934,26.9633,26.9693,101700.0
2005-01-14 15:05:00,44.87,44.88,44.83,44.84,90000.0,26.9633,26.9693,26.9393,26.9453,90000.0
2005-01-14 15:10:00,44.84,44.87,44.81,44.85,101900.0,26.9453,26.9633,26.9273,26.9513,101900.0
2005-01-14 15:15:00,44.88,44.89,44.83,44.86,147100.0,26.9693,26.9753,26.9393,26.9573,147100.0
2005-01-14 15:20:00,44.85,44.89,44.83,44.83,107600.0,26.9513,26.9753,26.9393,26.9393,107600.0
2005-01-14 15:25:00,44.84,44.86,44.83,44.85,92200.0,26.9453,26.9573,26.9393,26.9513,92200.0
2005-01-14 15:30:00,44.86,44.88,44.85,44.87,188700.0,26.9573,26.9693,26.9513,26.9633,188700.0
2005-01-14 15:35:00,44.87,44.87,44.83,44.84,161400.0,26.9633,26.9633,26.9393,26.9453,161400.0
2005-01-14 15:40:00,44.83,44.86,44.81,44.84,226200.0,26.9393,26.9573,26.9273,26.9453,226200.0
2005-01-14 15:45:00,44.84,44.84,44.78,44.79,195300.0,26.9453,26.9453,26.9092,26.9153,195300.0
2005-01-14 15:50:00,44.78,44.89,44.78,44.89,472800.0,26.9092,26.9753,26.9092,26.9753,472800.0
2005-01-14 15:55:00,44.89,44.92,44.85,44.85,327200.0,26.9753,26.9934,26.9513,26.9513,327200.0
2005-01-18 09:30:00,45.04,45.13,45.0,45.0,767300.0,27.0655,27.1196,27.0414,27.0414,767300.0
2005-01-18 09:35:00,45.0,45.04,44.85,44.88,271200.0,27.0414,27.0655,26.9513,26.9693,271200.0
2005-01-18 09:40:00,44.88,44.97,44.81,44.82,301800.0,26.9693,27.0234,26.9273,26.9333,301800.0
2005-01-18 09:45:00,44.83,44.84,44.75,44.76,232700.0,26.9393,26.9453,26.8912,26.8972,232700.0
2005-01-18 09:50:00,44.75,44.86,44.71,44.82,287300.0,26.8912,26.9573,26.8672,26.9333,287300.0
2005-01-18 09:55:00,44.83,44.87,44.75,44.76,205300.0,26.9393,26.9633,26.8912,26.8972,205300.0
2005-01-18 10:00:00,44.77,44.98,44.75,44.95,356700.0,26.9032,27.0294,26.8912,27.0114,356700.0
2005-01-18 10:05:00,44.95,44.96,44.9,44.92,356600.0,27.0114,27.0174,26.9814,26.9934,356600.0
2005-01-18 10:10:00,44.92,44.96,44.91,44.94,139700.0,26.9934,27.0174,26.9874,27.0054,139700.0
2005-01-18 10:15:00,44.94,44.94,44.83,44.84,308300.0,27.0054,27.0054,26.9393,26.9453,308300.0
2005-01-18 10:20:00,44.84,44.85,44.71,44.8,285000.0,26.9453,26.9513,26.8672,26.9213,285000.0
2005-01-18 10:25:00,44.8,44.89,44.8,44.85,217400.0,26.9213,26.9753,26.9213,26.9513,217400.0
2005-01-18 10:30:00,44.86,45.08,44.72,44.99,268300.0,26.9573,27.0895,26.8732,27.0354,268300.0
2005-01-18 10:35:00,45.0,45.08,45.0,45.06,217000.0,27.0414,27.0895,27.0414,27.0775,217000.0
2005-01-18 10:40:00,45.06,45.15,45.06,45.15,205000.0,27.0775,27.1316,27.0775,27.1316,205000.0
2005-01-18 10:45:00,45.15,45.23,45.13,45.23,231300.0,27.1316,27.1797,27.1196,27.1797,231300.0
2005-01-18 10:50:00,45.23,45.36,45.22,45.32,215100.0,27.1797,27.2578,27.1737,27.2337,215100.0
2005-01-18 10:55:00,45.33,45.4,45.31,45.37,217200.0,27.2398,27.2818,27.2277,27.2638,217200.0
2005-01-18 11:00:00,45.37,45.38,45.28,45.28,207700.0,27.2638,27.2698,27.2097,27.2097,207700.0
2005-01-18 11:05:00,45.3,45.3,45.15,45.19,142900.0,27.2217,27.2217,27.1316,27.1556,142900.0
2005-01-18 11:10:00,45.19,45.33,45.19,45.32,325200.0,27.1556,27.2398,27.1556,27.2337,325200.0
2005-01-18 11:15:00,45.32,45.34,45.26,45.29,187300.0,27.2337,27.2458,27.1977,27.2157,187300.0
2005-01-18 11:20:00,45.28,45.32,45.28,45.31,104600.0,27.2097,27.2337,27.2097,27.2277,104600.0
2005-01-18 11:25:00,45.31,45.35,45.29,45.3,107600.0,27.2277,27.2518,27.2157,27.2217,107600.0
2005-01-18 11:30:00,45.3,45.36,45.29,45.34,213700.0,27.2217,27.2578,27.2157,27.2458,213700.0
2005-01-18 11:35:00,45.34,45.42,45.33,45.38,148500.0,27.2458,27.2938,27.2398,27.2698,148500.0
2005-01-18 11:40:00,45.38,45.41,45.37,45.38,124500.0,27.2698,27.2878,27.2638,27.2698,124500.0
2005-01-18 11:45:00,45.39,45.4,45.35,45.39,94300.0,27.2758,27.2818,27.2518,27.2758,94300.0
2005-01-18 11:50:00,45.38,45.44,45.35,45.39,144400.0,27.2698,27.3059,27.2518,27.2758,144400.0
2005-01-18 11:55:00,45.4,45.48,45.4,45.46,166800.0,27.2818,27.3299,27.2818,27.3179,166800.0
2005-01-18 12:00:00,45.45,45.47,45.39,45.41,179000.0,27.3119,27.3239,27.2758,27.2878,179000.0
2005-01-18 12:05:00,45.41,45.43,45.4,45.42,166400.0,27.2878,27.2998,27.2818,27.2938,166400.0
2005-01-18 12:10:00,45.41,45.47,45.41,45.41,96900.0,27.2878,27.3239,27.2878,27.2878,96900.0
2005-01-18 12:15:00,45.42,45.43,45.4,45.43,136500.0,27.2938,27.2998,27.2818,27.2998,136500.0
2005-01-18 12:20:00,45.43,45.48,45.42,45.47,119300.0,27.2998,27.3299,27.2938,27.3239,119300.0
2005-01-18 12:25:00,45.47,45.49,45.44,45.44,98600.0,27.3239,27.3359,27.3059,27.3059,98600.0
2005-01-18 12:30:00,45.43,45.44,45.38,45.41,127300.0,27.2998,27.3059,27.2698,27.2878,127300.0
2005-01-18 12:35:00,45.41,45.42,45.38,45.38,99700.0,27.2878,27.2938,27.2698,27.2698,99700.0
2005-01-18 12:40:00,45.38,45.41,45.37,45.39,121200.0,27.2698,27.2878,27.2638,27.2758,121200.0
2005-01-18 12:45:00,45.39,45.42,45.37,45.42,98400.0,27.2758,27.2938,27.2638,27.2938,98400.0
2005-01-18 12:50:00,45.41,45.47,45.41,45.46,66600.0,27.2878,27.3239,27.2878,27.3179,66600.0
2005-01-18 12:55:00,45.46,45.46,45.4,45.41,70600.0,27.3179,27.3179,27.2818,27.2878,70600.0
2005-01-18 13:00:00,45.4,45.44,45.4,45.43,56600.0,27.2818,27.3059,27.2818,27.2998,56600.0
2005-01-18 13:05:00,45.44,45.49,45.43,45.46,111800.0,27.3059,27.3359,27.2998,27.3179,111800.0
2005-01-18 13:10:00,45.47,45.48,45.43,45.44,85600.0,27.3239,27.3299,27.2998,27.3059,85600.0
2005-01-18 13:15:00,45.43,45.47,45.42,45.46,75800.0,27.2998,27.3239,27.2938,27.3179,75800.0
2005-01-18 13:20:00,45.46,45.48,45.45,45.47,52300.0,27.3179,27.3299,27.3119,27.3239,52300.0
2005-01-18 13:25:00,45.47,45.47,45.43,45.46,51600.0,27.3239,27.3239,27.2998,27.3179,51600.0
2005-01-18 13:30:00,45.46,45.48,45.44,45.47,85700.0,27.3179,27.3299,27.3059,27.3239,85700.0
2005-01-18 13:35:00,45.46,45.53,45.46,45.52,137600.0,27.3179,27.3599,27.3179,27.3539,137600.0
2005-01-18 13:40:00,45.53,45.54,45.51,45.53,104900.0,27.3599,27.3659,27.3479,27.3599,104900.0
2005-01-18 13:45:00,45.54,45.61,45.52,45.58,146400.0,27.3659,27.408,27.3539,27.39,146400.0
2005-01-18 13:50:00,45.6,45.61,45.53,45.58,89900.0,27.402,27.408,27.3599,27.39,89900.0
2005-01-18 13:55:00,45.57,45.6,45.56,45.58,64800.0,27.384,27.402,27.378,27.39,64800.0
2005-01-18 14:00:00,45.58,45.6,45.56,45.57,103400.0,27.39,27.402,27.378,27.384,103400.0
2005-01-18 14:05:00,45.56,45.58,45.51,45.58,103200.0,27.378,27.39,27.3479,27.39,103200.0
2005-01-18 14:10:00,45.57,45.63,45.57,45.62,177200.0,27.384,27.42,27.384,27.414,177200.0
2005-01-18 14:15:00,45.69,45.69,45.59,45.62,117900.0,27.4561,27.4561,27.396,27.414,117900.0
2005-01-18 14:20:00,45.62,45.65,45.61,45.63,107700.0,27.414,27.432,27.408,27.42,107700.0
2005-01-18 14:25:00,45.63,45.85,45.63,45.85,256900.0,27.42,27.5522,27.42,27.5522,256900.0
2005-01-18 14:30:00,45.85,45.98,45.82,45.87,473600.0,27.5522,27.6304,27.5342,27.5642,473600.0
2005-01-18 14:35:00,45.88,45.9,45.8,45.81,268400.0,27.5703,27.5823,27.5222,27.5282,268400.0
2005-01-18 14:40:00,45.81,45.83,45.75,45.82,224600.0,27.5282,27.5402,27.4921,27.5342,224600.0
2005-01-18 14:45:00,45.84,45.88,45.82,45.86,200800.0,27.5462,27.5703,27.5342,27.5582,200800.0
2005-01-18 14:50:00,45.86,45.89,45.8,45.82,135100.0,27.5582,27.5763,27.5222,27.5342,135100.0
2005-01-18 14:55:00,45.83,45.85,45.81,45.84,166900.0,27.5402,27.5522,27.5282,27.5462,166900.0
2005-01-18 15:00:00,45.84,45.85,45.75,45.78,215500.0,27.5462,27.5522,27.4921,27.5102,215500.0
2005-01-18 15:05:00,45.8,45.83,45.75,45.8,126200.0,27.5222,27.5402,27.4921,27.5222,126200.0
2005-01-18 15:10:00,45.8,45.82,45.79,45.82,112800.0,27.5222,27.5342,27.5162,27.5342,112800.0
2005-01-18 15:15:00,45.81,45.88,45.81,45.87,157400.0,27.5282,27.5703,27.5282,27.5642,157400.0
2005-01-18 15:20:00,45.87,45.89,45.81,45.82,171500.0,27.5642,27.5763,27.5282,27.5342,171500.0
2005-01-18 15:25:00,45.81,45.82,45.77,45.77,161600.0,27.5282,27.5342,27.5042,27.5042,161600.0
2005-01-18 15:30:00,45.77,45.78,45.64,45.7,229100.0,27.5042,27.5102,27.426,27.4621,229100.0
2005-01-18 15:35:00,45.71,45.71,45.67,45.7,218300.0,27.4681,27.4681,27.4441,27.4621,218300.0
2005-01-18 15:40:00,45.69,45.83,45.69,45.81,240300.0,27.4561,27.5402,27.4561,27.5282,240300.0
2005-01-18 15:45:00,45.8,45.8,45.73,45.76,253100.0,27.5222,27.5222,27.4801,27.4981,253100.0
2005-01-18 15:50:00,45.76,45.77,45.64,45.69,225900.0,27.4981,27.5042,27.426,27.4561,225900.0
2005-01-18 15:55:00,45.68,45.74,45.68,45.72,246000.0,27.4501,27.4861,27.4501,27.4741,246000.0
2005-01-19 09:30:00,45.25,45.34,45.2,45.31,654400.0,27.1917,27.2458,27.1616,27.2277,654400.0
2005-01-19 09:35:00,45.31,45.37,45.26,45.26,205100.0,27.2277,27.2638,27.1977,27.1977,205100.0
2005-01-19 09:40:00,45.26,45.3,45.15,45.18,215300.0,27.1977,27.2217,27.1316,27.1496,215300.0
2005-01-19 09:45:00,45.2,45.26,45.19,45.22,270800.0,27.1616,27.1977,27.1556,27.1737,270800.0
2005-01-19 09:50:00,45.2,45.26,45.2,45.25,238700.0,27.1616,27.1977,27.1616,27.1917,238700.0
2005-01-19 09:55:00,45.25,45.31,45.24,45.31,141100.0,27.1917,27.2277,27.1857,27.2277,141100.0
2005-01-19 10:00:00,45.31,45.38,45.25,45.27,160800.0,27.2277,27.2698,27.1917,27.2037,160800.0
2005-01-19 10:05:00,45.25,45.28,45.12,45.21,204100.0,27.1917,27.2097,27.1136,27.1676,204100.0
2005-01-19 10:10:00,45.2,45.24,45.19,45.19,208600.0,27.1616,27.1857,27.1556,27.1556,208600.0
2005-01-19 10:15:00,45.19,45.2,45.13,45.15,206700.0,27.1556,27.1616,27.1196,27.1316,206700.0
2005-01-19 10:20:00,45.15,45.15,45.11,45.12,229800.0,27.1316,27.1316,27.1075,27.1136,229800.0
2005-01-19 10:25:00,45.13,45.15,45.08,45.12,205100.0,27.1196,27.1316,27.0895,27.1136,205100.0
2005-01-19 10:30:00,45.11,45.17,45.11,45.14,269900.0,27.1075,27.1436,27.1075,27.1256,269900.0
2005-01-19 10:35:00,45.13,45.14,45.08,45.09,147000.0,27.1196,27.1256,27.0895,27.0955,147000.0
2005-01-19 10:40:00,45.09,45.11,45.02,45.09,151600.0,27.0955,27.1075,27.0535,27.0955,151600.0
2005-01-19 10:45:00,45.1,45.11,45.02,45.04,124700.0,27.1015,27.1075,27.0535,27.0655,124700.0
2005-01-19 10:50:00,45.04,45.05,44.93,44.95,192100.0,27.0655,27.0715,26.9994,27.0114,192100.0
2005-01-19 10:55:00,44.95,44.96,44.93,44.95,181400.0,27.0114,27.0174,26.9994,27.0114,181400.0
2005-01-19 11:00:00,44.95,45.06,44.94,45.06,147200.0,27.0114,27.0775,27.0054,27.0775,147200.0
2005-01-19 11:05:00,45.06,45.09,45.04,45.06,266800.0,27.0775,27.0955,27.0655,27.0775,266800.0
2005-01-19 11:10:00,45.06,45.13,45.06,45.11,120800.0,27.0775,27.1196,27.0775,27.1075,120800.0
2005-01-19 11:15:00,45.11,45.14,45.1,45.12,83800.0,27.1075,27.1256,27.1015,27.1136,83800.0
2005-01-19 11:20:00,45.12,45.2,45.11,45.2,82400.0,27.1136,27.1616,27.1075,27.1616,82400.0
2005-01-19 11:25:00,45.2,45.24,45.16,45.17,101000.0,27.1616,27.1857,27.1376,27.1436,101000.0
2005-01-19 11:30:00,45.13,45.25,45.11,45.23,92100.0,27.1196,27.1917,27.1075,27.1797,92100.0
2005-01-19 11:35:00,45.23,45.29,45.22,45.26,167000.0,27.1797,27.2157,27.1737,27.1977,167000.0
2005-01-19 11:40:00,45.25,45.26,45.22,45.23,95200.0,27.1917,27.1977,27.1737,27.1797,95200.0
2005-01-19 11:45:00,45.23,45.24,45.12,45.15,89900.0,27.1797,27.1857,27.1136,27.1316,89900.0
2005-01-19 11:50:00,45.15,45.18,45.13,45.15,43800.0,27.1316,27.1496,27.1196,27.1316,43800.0
2005-01-19 11:55:00,45.15,45.16,45.14,45.14,58300.0,27.1316,27.1376,27.1256,27.1256,58300.0
2005-01-19 12:00:00,45.15,45.16,45.14,45.15,93100.0,27.1316,27.1376,27.1256,27.1316,93100.0
2005-01-19 12:05:00,45.15,45.17,45.12,45.15,79900.0,27.1316,27.1436,27.1136,27.1316,79900.0
2005-01-19 12:10:00,45.14,45.21,45.14,45.17,68900.0,27.1256,27.1676,27.1256,27.1436,68900.0
2005-01-19 12:15:00,45.17,45.22,45.16,45.22,61300.0,27.1436,27.1737,27.1376,27.1737,61300.0
2005-01-19 12:20:00,45.22,45.25,45.15,45.2,104500.0,27.1737,27.1917,27.1316,27.1616,104500.0
2005-01-19 12:25:00,45.2,45.22,45.18,45.21,69900.0,27.1616,27.1737,27.1496,27.1676,69900.0
2005-01-19 12:30:00,45.2,45.22,45.19,45.2,52500.0,27.1616,27.1737,27.1556,27.1616,52500.0
2005-01-19 12:35:00,45.21,45.22,45.18,45.22,52700.0,27.1676,27.1737,27.1496,27.1737,52700.0
2005-01-19 12:40:00,45.21,45.22,45.17,45.17,72900.0,27.1676,27.1737,27.1436,27.1436,72900.0
2005-01-19 12:45:00,45.18,45.21,45.16,45.21,34000.0,27.1496,27.1676,27.1376,27.1676,34000.0
2005-01-19 12:50:00,45.21,45.26,45.19,45.2,125600.0,27.1676,27.1977,27.1556,27.1616,125600.0
2005-01-19 12:55:00,45.2,45.24,45.18,45.19,78900.0,27.1616,27.1857,27.1496,27.1556,78900.0
2005-01-19 13:00:00,45.2,45.23,45.18,45.21,82700.0,27.1616,27.1797,27.1496,27.1676,82700.0
2005-01-19 13:05:00,45.21,45.24,45.18,45.22,85500.0,27.1676,27.1857,27.1496,27.1737,85500.0
2005-01-19 13:10:00,45.21,45.22,45.18,45.22,73400.0,27.1676,27.1737,27.1496,27.1737,73400.0
2005-01-19 13:15:00,45.21,45.25,45.18,45.25,81400.0,27.1676,27.1917,27.1496,27.1917,81400.0
2005-01-19 13:20:00,45.24,45.26,45.2,45.23,127100.0,27.1857,27.1977,27.1616,27.1797,127100.0
2005-01-19 13:25:00,45.23,45.26,45.22,45.25,41200.0,27.1797,27.1977,27.1737,27.1917,41200.0
2005-01-19 13:30:00,45.26,45.26,45.21,45.24,78700.0,27.1977,27.1977,27.1676,27.1857,78700.0
2005-01-19 13:35:00,45.23,45.27,45.21,45.26,43500.0,27.1797,27.2037,27.1676,27.1977,43500.0
2005-01-19 13:40:00,45.25,45.26,45.23,45.25,53500.0,27.1917,27.1977,27.1797,27.1917,53500.0
2005-01-19 13:45:00,45.26,45.26,45.22,45.25,82900.0,27.1977,27.1977,27.1737,27.1917,82900.0
2005-01-19 13:50:00,45.25,45.26,45.2,45.21,67100.0,27.1917,27.1977,27.1616,27.1676,67100.0
2005-01-19 13:55:00,45.21,45.24,45.21,45.24,20100.0,27.1676,27.1857,27.1676,27.1857,20100.0
2005-01-19 14:00:00,45.24,45.26,45.21,45.23,138300.0,27.1857,27.1977,27.1676,27.1797,138300.0
2005-01-19 14:05:00,45.23,45.24,45.16,45.19,93200.0,27.1797,27.1857,27.1376,27.1556,93200.0
2005-01-19 14:10:00,45.19,45.23,45.16,45.2,62900.0,27.1556,27.1797,27.1376,27.1616,62900.0
2005-01-19 14:15:00,45.2,45.21,45.18,45.18,86400.0,27.1616,27.1676,27.1496,27.1496,86400.0
2005-01-19 14:20:00,45.18,45.21,45.16,45.2,189100.0,27.1496,27.1676,27.1376,27.1616,189100.0
2005-01-19 14:25:00,45.19,45.24,45.19,45.24,81100.0,27.1556,27.1857,27.1556,27.1857,81100.0
2005-01-19 14:30:00,45.25,45.25,45.2,45.24,41600.0,27.1917,27.1917,27.1616,27.1857,41600.0
2005-01-19 14:35:00,45.23,45.25,45.21,45.24,40000.0,27.1797,27.1917,27.1676,27.1857,40000.0
2005-01-19 14:40:00,45.23,45.25,45.23,45.23,41500.0,27.1797,27.1917,27.1797,27.1797,41500.0
2005-01-19 14:45:00,45.24,45.24,45.19,45.19,38200.0,27.1857,27.1857,27.1556,27.1556,38200.0
2005-01-19 14:50:00,45.19,45.2,45.19,45.19,76300.0,27.1556,27.1616,27.1556,27.1556,76300.0
2005-01-19 14:55:00,45.18,45.21,45.17,45.19,102700.0,27.1496,27.1676,27.1436,27.1556,102700.0
2005-01-19 15:00:00,45.2,45.21,45.18,45.21,129200.0,27.1616,27.1676,27.1496,27.1676,129200.0
2005-01-19 15:05:00,45.19,45.2,45.17,45.17,97800.0,27.1556,27.1616,27.1436,27.1436,97800.0
2005-01-19 15:10:00,45.17,45.18,45.08,45.12,73400.0,27.1436,27.1496,27.0895,27.1136,73400.0
2005-01-19 15:15:00,45.12,45.14,45.1,45.11,132400.0,27.1136,27.1256,27.1015,27.1075,132400.0
2005-01-19 15:20:00,45.11,45.13,45.05,45.05,126200.0,27.1075,27.1196,27.0715,27.0715,126200.0
2005-01-19 15:25:00,45.05,45.06,45.0,45.0,172800.0,27.0715,27.0775,27.0414,27.0414,172800.0
2005-01-19 15:30:00,45.02,45.02,44.92,44.94,204700.0,27.0535,27.0535,26.9934,27.0054,204700.0
2005-01-19 15:35:00,44.94,45.0,44.92,45.0,254500.0,27.0054,27.0414,26.9934,27.0414,254500.0
2005-01-19 15:40:00,45.0,45.07,44.98,45.05,150700.0,27.0414,27.0835,27.0294,27.0715,150700.0
2005-01-19 15:45:00,45.05,45.07,45.03,45.05,128800.0,27.0715,27.0835,27.0595,27.0715,128800.0
2005-01-19 15:50:00,45.05,45.15,45.04,45.14,279100.0,27.0715,27.1316,27.0655,27.1256,279100.0
2005-01-19 15:55:00,45.11,45.14,44.95,44.99,374100.0,27.1075,27.1256,27.0114,27.0354,374100.0
2005-01-20 09:30:00,44.93,45.04,44.91,45.0,356400.0,26.9994,27.0655,26.9874,27.0414,356400.0
2005-01-20 09:35:00,44.98,45.05,44.94,45.05,180400.0,27.0294,27.0715,27.0054,27.0715,180400.0
2005-01-20 09:40:00,45.02,45.1,45.02,45.04,126700.0,27.0535,27.1015,27.0535,27.0655,126700.0
2005-01-20 09:45:00,45.04,45.1,44.98,45.05,164400.0,27.0655,27.1015,27.0294,27.0715,164400.0
2005-01-20 09:50:00,45.06,45.1,45.05,45.08,125800.0,27.0775,27.1015,27.0715,27.0895,125800.0
2005-01-20 09:55:00,45.08,45.13,45.07,45.12,150600.0,27.0895,27.1196,27.0835,27.1136,150600.0
2005-01-20 10:00:00,45.11,45.12,45.09,45.11,222400.0,27.1075,27.1136,27.0955,27.1075,222400.0
2005-01-20 10:05:00,45.11,45.18,45.1,45.17,220500.0,27.1075,27.1496,27.1015,27.1436,220500.0
2005-01-20 10:10:00,45.17,45.28,45.16,45.25,211400.0,27.1436,27.2097,27.1376,27.1917,211400.0
2005-01-20 10:15:00,45.26,45.26,45.15,45.2,110200.0,27.1977,27.1977,27.1316,27.1616,110200.0
2005-01-20 10:20:00,45.19,45.26,45.13,45.15,108800.0,27.1556,27.1977,27.1196,27.1316,108800.0
2005-01-20 10:25:00,45.15,45.2,45.14,45.18,77500.0,27.1316,27.1616,27.1256,27.1496,77500.0
2005-01-20 10:30:00,45.18,45.2,45.14,45.16,119400.0,27.1496,27.1616,27.1256,27.1376,119400.0
2005-01-20 10:35:00,45.13,45.19,45.1,45.16,86600.0,27.1196,27.1556,27.1015,27.1376,86600.0
2005-01-20 10:40:00,45.18,45.18,45.08,45.11,129400.0,27.1496,27.1496,27.0895,27.1075,129400.0
2005-01-20 10:45:00,45.11,45.18,45.1,45.18,94800.0,27.1075,27.1496,27.1015,27.1496,94800.0
2005-01-20 10:50:00,45.18,45.24,45.16,45.22,92700.0,27.1496,27.1857,27.1376,27.1737,92700.0
2005-01-20 10:55:00,45.23,45.25,45.19,45.24,96900.0,27.1797,27.1917,27.1556,27.1857,96900.0
2005-01-20 11:00:00,45.24,45.29,45.21,45.24,116300.0,27.1857,27.2157,27.1676,27.1857,116300.0
2005-01-20 11:05:00,45.22,45.31,45.21,45.3,141800.0,27.1737,27.2277,27.1676,27.2217,141800.0
2005-01-20 11:10:00,45.3,45.3,45.24,45.3,90000.0,27.2217,27.2217,27.1857,27.2217,90000.0
2005-01-20 11:15:00,45.29,45.31,45.29,45.29,85800.0,27.2157,27.2277,27.2157,27.2157,85800.0
2005-01-20 11:20:00,45.29,45.29,45.26,45.27,69200.0,27.2157,27.2157,27.1977,27.2037,69200.0
2005-01-20 11:25:00,45.27,45.29,45.25,45.29,172000.0,27.2037,27.2157,27.1917,27.2157,172000.0
2005-01-20 11:30:00,45.27,45.32,45.27,45.29,241200.0,27.2037,27.2337,27.2037,27.2157,241200.0
2005-01-20 11:35:00,45.28,45.31,45.27,45.3,132500.0,27.2097,27.2277,27.2037,27.2217,132500.0
2005-01-20 11:40:00,45.31,45.34,45.26,45.32,65900.0,27.2277,27.2458,27.1977,27.2337,65900.0
2005-01-20 11:45:00,45.32,45.4,45.31,45.37,165700.0,27.2337,27.2818,27.2277,27.2638,165700.0
2005-01-20 11:50:00,45.36,45.37,45.22,45.36,79100.0,27.2578,27.2638,27.1737,27.2578,79100.0
2005-01-20 11:55:00,45.35,45.37,45.3,45.31,53200.0,27.2518,27.2638,27.2217,27.2277,53200.0
2005-01-20 12:00:00,45.33,45.37,45.25,45.26,84300.0,27.2398,27.2638,27.1917,27.1977,84300.0
2005-01-20 12:05:00,45.27,45.37,45.25,45.33,101200.0,27.2037,27.2638,27.1917,27.2398,101200.0
2005-01-20 12:10:00,45.33,45.34,45.23,45.26,66100.0,27.2398,27.2458,27.1797,27.1977,66100.0
2005-01-20 12:15:00,45.25,45.26,45.23,45.26,80100.0,27.1917,27.1977,27.1797,27.1977,80100.0
2005-01-20 12:20:00,45.25,45.33,45.25,45.25,83400.0,27.1917,27.2398,27.1917,27.1917,83400.0
2005-01-20 12:25:00,45.26,45.29,45.22,45.26,102700.0,27.1977,27.2157,27.1737,27.1977,102700.0
2005-01-20 12:30:00,45.26,45.33,45.25,45.32,108700.0,27.1977,27.2398,27.1917,27.2337,108700.0
2005-01-20 12:35:00,45.31,45.33,45.31,45.31,69000.0,27.2277,27.2398,27.2277,27.2277,69000.0
2005-01-20 12:40:00,45.31,45.34,45.3,45.31,83100.0,27.2277,27.2458,27.2217,27.2277,83100.0
2005-01-20 12:45:00,45.3,45.34,45.3,45.31,38300.0,27.2217,27.2458,27.2217,27.2277,38300.0
2005-01-20 12:50:00,45.31,45.32,45.3,45.31,26900.0,27.2277,27.2337,27.2217,27.2277,26900.0
2005-01-20 12:55:00,45.3,45.33,45.3,45.32,57900.0,27.2217,27.2398,27.2217,27.2337,57900.0
2005-01-20 13:00:00,45.32,45.35,45.3,45.35,48000.0,27.2337,27.2518,27.2217,27.2518,48000.0
2005-01-20 13:05:00,45.34,45.35,45.3,45.31,72000.0,27.2458,27.2518,27.2217,27.2277,72000.0
2005-01-20 13:10:00,45.3,45.31,45.24,45.27,121500.0,27.2217,27.2277,27.1857,27.2037,121500.0
2005-01-20 13:15:00,45.25,45.3,45.2,45.21,190400.0,27.1917,27.2217,27.1616,27.1676,190400.0
2005-01-20 13:20:00,45.2,45.29,45.2,45.24,80400.0,27.1616,27.2157,27.1616,27.1857,80400.0
2005-01-20 13:25:00,45.24,45.32,45.24,45.31,54200.0,27.1857,27.2337,27.1857,27.2277,54200.0
2005-01-20 13:30:00,45.32,45.32,45.28,45.29,70200.0,27.2337,27.2337,27.2097,27.2157,70200.0
2005-01-20 13:35:00,45.29,45.34,45.23,45.33,86300.0,27.2157,27.2458,27.1797,27.2398,86300.0
2005-01-20 13:40:00,45.3,45.32,45.28,45.28,138000.0,27.2217,27.2337,27.2097,27.2097,138000.0
2005-01-20 13:45:00,45.29,45.31,45.28,45.31,26300.0,27.2157,27.2277,27.2097,27.2277,26300.0
2005-01-20 13:50:00,45.3,45.34,45.26,45.31,52000.0,27.2217,27.2458,27.1977,27.2277,52000.0
2005-01-20 13:55:00,45.31,45.34,45.26,45.32,64400.0,27.2277,27.2458,27.1977,27.2337,64400.0
2005-01-20 14:00:00,45.33,45.37,45.32,45.33,93600.0,27.2398,27.2638,27.2337,27.2398,93600.0
2005-01-20 14:05:00,45.32,45.35,45.3,45.34,84500.0,27.2337,27.2518,27.2217,27.2458,84500.0
2005-01-20 14:10:00,45.34,45.4,45.34,45.37,67100.0,27.2458,27.2818,27.2458,27.2638,67100.0
2005-01-20 14:15:00,45.37,45.48,45.37,45.42,141800.0,27.2638,27.3299,27.2638,27.2938,141800.0
2005-01-20 14:20:00,45.42,45.43,45.38,45.39,92200.0,27.2938,27.2998,27.2698,27.2758,92200.0
2005-01-20 14:25:00,45.39,45.42,45.31,45.33,68700.0,27.2758,27.2938,27.2277,27.2398,68700.0
2005-01-20 14:30:00,45.34,45.46,45.34,45.46,94000.0,27.2458,27.3179,27.2458,27.3179,94000.0
2005-01-20 14:35:00,45.45,45.46,45.34,45.35,61100.0,27.3119,27.3179,27.2458,27.2518,61100.0
2005-01-20 14:40:00,45.34,45.42,45.34,45.42,71200.0,27.2458,27.2938,27.2458,27.2938,71200.0
2005-01-20 14:45:00,45.42,45.48,45.4,45.43,89700.0,27.2938,27.3299,27.2818,27.2998,89700.0
2005-01-20 14:50:00,45.43,45.49,45.43,45.49,67400.0,27.2998,27.3359,27.2998,27.3359,67400.0
2005-01-20 14:55:00,45.49,45.54,45.45,45.51,115600.0,27.3359,27.3659,27.3119,27.3479,115600.0
2005-01-20 15:00:00,45.52,45.56,45.45,45.45,131100.0,27.3539,27.378,27.3119,27.3119,131100.0
2005-01-20 15:05:00,45.45,45.46,45.42,45.46,59900.0,27.3119,27.3179,27.2938,27.3179,59900.0
2005-01-20 15:10:00,45.46,45.55,45.45,45.54,142100.0,27.3179,27.372,27.3119,27.3659,142100.0
2005-01-20 15:15:00,45.55,45.57,45.51,45.51,103300.0,27.372,27.384,27.3479,27.3479,103300.0
2005-01-20 15:20:00,45.5,45.52,45.45,45.47,105100.0,27.3419,27.3539,27.3119,27.3239,105100.0
2005-01-20 15:25:00,45.47,45.49,45.33,45.36,130400.0,27.3239,27.3359,27.2398,27.2578,130400.0
2005-01-20 15:30:00,45.35,45.44,45.31,45.35,127800.0,27.2518,27.3059,27.2277,27.2518,127800.0
2005-01-20 15:35:00,45.36,45.45,45.35,45.43,108000.0,27.2578,27.3119,27.2518,27.2998,108000.0
2005-01-20 15:40:00,45.43,45.44,45.2,45.25,176200.0,27.2998,27.3059,27.1616,27.1917,176200.0
2005-01-20 15:45:00,45.25,45.31,45.21,45.23,354000.0,27.1917,27.2277,27.1676,27.1797,354000.0
2005-01-20 15:50:00,45.23,45.27,45.2,45.25,163900.0,27.1797,27.2037,27.1616,27.1917,163900.0
2005-01-20 15:55:00,45.25,45.35,45.19,45.35,194600.0,27.1917,27.2518,27.1556,27.2518,194600.0
2005-01-21 09:30:00,45.26,45.45,45.26,45.3,653800.0,27.1977,27.3119,27.1977,27.2217,653800.0
2005-01-21 09:35:00,45.33,45.33,45.25,45.32,172000.0,27.2398,27.2398,27.1917,27.2337,172000.0
2005-01-21 09:40:00,45.32,45.32,45.27,45.28,154000.0,27.2337,27.2337,27.2037,27.2097,154000.0
2005-01-21 09:45:00,45.29,45.33,45.28,45.28,85000.0,27.2157,27.2398,27.2097,27.2097,85000.0
2005-01-21 09:50:00,45.27,45.29,45.16,45.27,114400.0,27.2037,27.2157,27.1376,27.2037,114400.0
2005-01-21 09:55:00,45.28,45.28,45.23,45.28,76300.0,27.2097,27.2097,27.1797,27.2097,76300.0
2005-01-21 10:00:00,45.31,45.34,45.28,45.32,254000.0,27.2277,27.2458,27.2097,27.2337,254000.0
2005-01-21 10:05:00,45.31,45.36,45.29,45.34,72100.0,27.2277,27.2578,27.2157,27.2458,72100.0
2005-01-21 10:10:00,45.32,45.37,45.26,45.27,95800.0,27.2337,27.2638,27.1977,27.2037,95800.0
2005-01-21 10:15:00,45.23,45.33,45.22,45.33,93800.0,27.1797,27.2398,27.1737,27.2398,93800.0
2005-01-21 10:20:00,45.3,45.45,45.3,45.41,80200.0,27.2217,27.3119,27.2217,27.2878,80200.0
2005-01-21 10:25:00,45.42,45.5,45.41,45.44,129200.0,27.2938,27.3419,27.2878,27.3059,129200.0
2005-01-21 10:30:00,45.44,45.5,45.44,45.46,74200.0,27.3059,27.3419,27.3059,27.3179,74200.0
2005-01-21 10:35:00,45.49,45.5,45.43,45.43,64000.0,27.3359,27.3419,27.2998,27.2998,64000.0
2005-01-21 10:40:00,45.44,45.48,45.42,45.48,51100.0,27.3059,27.3299,27.2938,27.3299,51100.0
2005-01-21 10:45:00,45.49,45.5,45.37,45.41,62300.0,27.3359,27.3419,27.2638,27.2878,62300.0
2005-01-21 10:50:00,45.42,45.42,45.31,45.33,58600.0,27.2938,27.2938,27.2277,27.2398,58600.0
2005-01-21 10:55:00,45.31,45.38,45.31,45.35,68800.0,27.2277,27.2698,27.2277,27.2518,68800.0
2005-01-21 11:00:00,45.34,45.39,45.34,45.36,50400.0,27.2458,27.2758,27.2458,27.2578,50400.0
2005-01-21 11:05:00,45.38,45.41,45.33,45.4,134400.0,27.2698,27.2878,27.2398,27.2818,134400.0
2005-01-21 11:10:00,45.39,45.41,45.36,45.37,49600.0,27.2758,27.2878,27.2578,27.2638,49600.0
2005-01-21 11:15:00,45.36,45.37,45.33,45.34,59100.0,27.2578,27.2638,27.2398,27.2458,59100.0
2005-01-21 11:20:00,45.34,45.39,45.32,45.39,72100.0,27.2458,27.2758,27.2337,27.2758,72100.0
2005-01-21 11:25:00,45.39,45.45,45.36,45.44,80700.0,27.2758,27.3119,27.2578,27.3059,80700.0
2005-01-21 11:30:00,45.45,45.46,45.4,45.41,42200.0,27.3119,27.3179,27.2818,27.2878,42200.0
2005-01-21 11:35:00,45.42,45.42,45.34,45.37,64400.0,27.2938,27.2938,27.2458,27.2638,64400.0
2005-01-21 11:40:00,45.37,45.39,45.36,45.38,17400.0,27.2638,27.2758,27.2578,27.2698,17400.0
2005-01-21 11:45:00,45.37,45.37,45.31,45.34,43400.0,27.2638,27.2638,27.2277,27.2458,43400.0
2005-01-21 11:50:00,45.34,45.37,45.33,45.35,55100.0,27.2458,27.2638,27.2398,27.2518,55100.0
2005-01-21 11:55:00,45.35,45.36,45.31,45.34,87200.0,27.2518,27.2578,27.2277,27.2458,87200.0
2005-01-21 12:00:00,45.34,45.35,45.27,45.28,90700.0,27.2458,27.2518,27.2037,27.2097,90700.0
2005-01-21 12:05:00,45.29,45.33,45.27,45.29,51700.0,27.2157,27.2398,27.2037,27.2157,51700.0
2005-01-21 12:10:00,45.29,45.31,45.27,45.27,46000.0,27.2157,27.2277,27.2037,27.2037,46000.0
2005-01-21 12:15:00,45.28,45.34,45.26,45.31,40500.0,27.2097,27.2458,27.1977,27.2277,40500.0
2005-01-21 12:20:00,45.31,45.33,45.25,45.32,69200.0,27.2277,27.2398,27.1917,27.2337,69200.0
2005-01-21 12:25:00,45.29,45.33,45.29,45.31,60200.0,27.2157,27.2398,27.2157,27.2277,60200.0
2005-01-21 12:30:00,45.31,45.33,45.3,45.31,27900.0,27.2277,27.2398,27.2217,27.2277,27900.0
2005-01-21 12:35:00,45.3,45.31,45.28,45.3,41400.0,27.2217,27.2277,27.2097,27.2217,41400.0
2005-01-21 12:40:00,45.3,45.35,45.29,45.33,20300.0,27.2217,27.2518,27.2157,27.2398,20300.0
2005-01-21 12:45:00,45.34,45.36,45.3,45.36,32700.0,27.2458,27.2578,27.2217,27.2578,32700.0
2005-01-21 12:50:00,45.35,45.35,45.31,45.33,18200.0,27.2518,27.2518,27.2277,27.2398,18200.0
2005-01-21 12:55:00,45.33,45.34,45.31,45.31,27600.0,27.2398,27.2458,27.2277,27.2277,27600.0
2005-01-21 13:00:00,45.32,45.32,45.27,45.28,45400.0,27.2337,27.2337,27.2037,27.2097,45400.0
2005-01-21 13:05:00,45.28,45.28,45.25,45.26,40300.0,27.2097,27.2097,27.1917,27.1977,40300.0
2005-01-21 13:10:00,45.26,45.29,45.23,45.28,72400.0,27.1977,27.2157,27.1797,27.2097,72400.0
2005-01-21 13:15:00,45.29,45.29,45.25,45.26,35900.0,27.2157,27.2157,27.1917,27.1977,35900.0
2005-01-21 13:20:00,45.25,45.25,45.24,45.25,37400.0,27.1917,27.1917,27.1857,27.1917,37400.0
2005-01-21 13:25:00,45.25,45.28,45.22,45.28,80100.0,27.1917,27.2097,27.1737,27.2097,80100.0
2005-01-21 13:30:00,45.27,45.28,45.19,45.21,115700.0,27.2037,27.2097,27.1556,27.1676,115700.0
2005-01-21 13:35:00,45.21,45.22,45.15,45.22,85600.0,27.1676,27.1737,27.1316,27.1737,85600.0
2005-01-21 13:40:00,45.21,45.22,45.14,45.15,125800.0,27.1676,27.1737,27.1256,27.1316,125800.0
2005-01-21 13:45:00,45.14,45.2,45.14,45.2,51800.0,27.1256,27.1616,27.1256,27.1616,51800.0
2005-01-21 13:50:00,45.19,45.2,45.11,45.16,130700.0,27.1556,27.1616,27.1075,27.1376,130700.0
2005-01-21 13:55:00,45.16,45.22,45.14,45.21,45800.0,27.1376,27.1737,27.1256,27.1676,45800.0
2005-01-21 14:00:00,45.21,45.29,45.21,45.26,72400.0,27.1676,27.2157,27.1676,27.1977,72400.0
2005-01-21 14:05:00,45.27,45.29,45.25,45.27,46200.0,27.2037,27.2157,27.1917,27.2037,46200.0
2005-01-21 14:10:00,45.28,45.28,45.19,45.23,62200.0,27.2097,27.2097,27.1556,27.1797,62200.0
2005-01-21 14:15:00,45.23,45.23,45.18,45.18,64400.0,27.1797,27.1797,27.1496,27.1496,64400.0
2005-01-21 14:20:00,45.18,45.25,45.18,45.24,46400.0,27.1496,27.1917,27.1496,27.1857,46400.0
2005-01-21 14:25:00,45.25,45.32,45.24,45.3,84400.0,27.1917,27.2337,27.1857,27.2217,84400.0
2005-01-21 14:30:00,45.29,45.3,45.22,45.24,57700.0,27.2157,27.2217,27.1737,27.1857,57700.0
2005-01-21 14:35:00,45.24,45.25,45.21,45.21,74000.0,27.1857,27.1917,27.1676,27.1676,74000.0
2005-01-21 14:40:00,45.21,45.23,45.19,45.23,58200.0,27.1676,27.1797,27.1556,27.1797,58200.0
2005-01-21 14:45:00,45.23,45.25,45.16,45.16,103700.0,27.1797,27.1917,27.1376,27.1376,103700.0
2005-01-21 14:50:00,45.16,45.24,45.16,45.2,76200.0,27.1376,27.1857,27.1376,27.1616,76200.0
2005-01-21 14:55:00,45.2,45.21,45.15,45.18,172100.0,27.1616,27.1676,27.1316,27.1496,172100.0
2005-01-21 15:00:00,45.18,45.19,45.11,45.13,56700.0,27.1496,27.1556,27.1075,27.1196,56700.0
2005-01-21 15:05:00,45.12,45.2,45.12,45.14,85800.0,27.1136,27.1616,27.1136,27.1256,85800.0
2005-01-21 15:10:00,45.15,45.15,45.02,45.05,154700.0,27.1316,27.1316,27.0535,27.0715,154700.0
2005-01-21 15:15:00,45.08,45.09,45.05,45.09,67900.0,27.0895,27.0955,27.0715,27.0955,67900.0
2005-01-21 15:20:00,45.09,45.16,45.09,45.15,199300.0,27.0955,27.1376,27.0955,27.1316,199300.0
2005-01-21 15:25:00,45.15,45.21,45.14,45.2,149800.0,27.1316,27.1676,27.1256,27.1616,149800.0
2005-01-21 15:30:00,45.2,45.21,45.15,45.18,138500.0,27.1616,27.1676,27.1316,27.1496,138500.0
2005-01-21 15:35:00,45.19,45.22,45.18,45.22,141500.0,27.1556,27.1737,27.1496,27.1737,141500.0
2005-01-21 15:40:00,45.22,45.22,45.12,45.15,193300.0,27.1737,27.1737,27.1136,27.1316,193300.0
2005-01-21 15:45:00,45.12,45.15,45.08,45.11,135700.0,27.1136,27.1316,27.0895,27.1075,135700.0
2005-01-21 15:50:00,45.11,45.14,45.02,45.05,207600.0,27.1075,27.1256,27.0535,27.0715,207600.0
2005-01-21 15:55:00,45.05,45.11,45.05,45.1,290900.0,27.0715,27.1075,27.0715,27.1015,290900.0
2005-01-24 09:30:00,45.15,45.19,45.15,45.19,192700.0,27.1316,27.1556,27.1316,27.1556,192700.0
2005-01-24 09:35:00,45.17,45.25,45.17,45.23,58800.0,27.1436,27.1917,27.1436,27.1797,58800.0
2005-01-24 09:40:00,45.24,45.27,45.23,45.23,138200.0,27.1857,27.2037,27.1797,27.1797,138200.0
2005-01-24 09:45:00,45.23,45.25,45.23,45.23,139600.0,27.1797,27.1917,27.1797,27.1797,139600.0
2005-01-24 09:50:00,45.22,45.23,45.14,45.19,80600.0,27.1737,27.1797,27.1256,27.1556,80600.0
2005-01-24 09:55:00,45.19,45.21,45.17,45.17,71600.0,27.1556,27.1676,27.1436,27.1436,71600.0
2005-01-24 10:00:00,45.17,46.0,45.16,45.2,64500.0,27.1436,27.6424,27.1376,27.1616,64500.0
2005-01-24 10:05:00,45.2,45.21,45.16,45.2,109900.0,27.1616,27.1676,27.1376,27.1616,109900.0
2005-01-24 10:10:00,45.19,45.21,45.15,45.17,171400.0,27.1556,27.1676,27.1316,27.1436,171400.0
2005-01-24 10:15:00,45.17,45.26,45.15,45.25,144500.0,27.1436,27.1977,27.1316,27.1917,144500.0
2005-01-24 10:20:00,45.24,45.24,45.18,45.18,139500.0,27.1857,27.1857,27.1496,27.1496,139500.0
2005-01-24 10:25:00,45.19,45.2,45.15,45.16,215800.0,27.1556,27.1616,27.1316,27.1376,215800.0
2005-01-24 10:30:00,45.15,45.3,45.15,45.29,90300.0,27.1316,27.2217,27.1316,27.2157,90300.0
2005-01-24 10:35:00,45.25,45.31,45.25,45.26,102800.0,27.1917,27.2277,27.1917,27.1977,102800.0
2005-01-24 10:40:00,45.26,45.33,45.26,45.32,116800.0,27.1977,27.2398,27.1977,27.2337,116800.0
2005-01-24 10:45:00,45.32,45.34,45.3,45.3,57800.0,27.2337,27.2458,27.2217,27.2217,57800.0
2005-01-24 10:50:00,45.3,45.31,45.25,45.25,61100.0,27.2217,27.2277,27.1917,27.1917,61100.0
2005-01-24 10:55:00,45.25,45.26,45.15,45.21,60600.0,27.1917,27.1977,27.1316,27.1676,60600.0
2005-01-24 11:00:00,45.22,45.31,45.2,45.29,83700.0,27.1737,27.2277,27.1616,27.2157,83700.0
2005-01-24 11:05:00,45.29,45.3,45.26,45.3,70000.0,27.2157,27.2217,27.1977,27.2217,70000.0
2005-01-24 11:10:00,45.29,45.34,45.29,45.3,69100.0,27.2157,27.2458,27.2157,27.2217,69100.0
2005-01-24 11:15:00,45.29,45.36,45.29,45.36,72800.0,27.2157,27.2578,27.2157,27.2578,72800.0
2005-01-24 11:20:00,45.35,45.45,45.35,45.43,119600.0,27.2518,27.3119,27.2518,27.2998,119600.0
2005-01-24 11:25:00,45.43,45.49,45.4,45.4,94400.0,27.2998,27.3359,27.2818,27.2818,94400.0
2005-01-24 11:30:00,45.4,45.48,45.4,45.45,92800.0,27.2818,27.3299,27.2818,27.3119,92800.0
2005-01-24 11:35:00,45.44,45.49,45.4,45.42,57900.0,27.3059,27.3359,27.2818,27.2938,57900.0
2005-01-24 11:40:00,45.42,45.42,45.37,45.39,51000.0,27.2938,27.2938,27.2638,27.2758,51000.0
2005-01-24 11:45:00,45.38,45.45,45.38,45.41,33500.0,27.2698,27.3119,27.2698,27.2878,33500.0
2005-01-24 11:50:00,45.42,45.48,45.4,45.43,75200.0,27.2938,27.3299,27.2818,27.2998,75200.0
2005-01-24 11:55:00,45.43,45.45,45.42,45.44,45800.0,27.2998,27.3119,27.2938,27.3059,45800.0
2005-01-24 12:00:00,45.45,45.52,45.44,45.52,217600.0,27.3119,27.3539,27.3059,27.3539,217600.0
2005-01-24 12:05:00,45.51,45.52,45.48,45.48,77200.0,27.3479,27.3539,27.3299,27.3299,77200.0
2005-01-24 12:10:00,45.48,45.48,45.4,45.43,72000.0,27.3299,27.3299,27.2818,27.2998,72000.0
2005-01-24 12:15:00,45.43,45.44,45.38,45.39,35500.0,27.2998,27.3059,27.2698,27.2758,35500.0
2005-01-24 12:20:00,45.4,45.4,45.31,45.36,61800.0,27.2818,27.2818,27.2277,27.2578,61800.0
2005-01-24 12:25:00,45.35,45.37,45.32,45.33,42900.0,27.2518,27.2638,27.2337,27.2398,42900.0
2005-01-24 12:30:00,45.33,45.38,45.3,45.37,111500.0,27.2398,27.2698,27.2217,27.2638,111500.0
2005-01-24 12:35:00,45.37,45.38,45.33,45.35,43600.0,27.2638,27.2698,27.2398,27.2518,43600.0
2005-01-24 12:40:00,45.35,45.42,45.34,45.42,76800.0,27.2518,27.2938,27.2458,27.2938,76800.0
2005-01-24 12:45:00,45.42,45.45,45.4,45.41,72500.0,27.2938,27.3119,27.2818,27.2878,72500.0
2005-01-24 12:50:00,45.43,45.49,45.42,45.47,63500.0,27.2998,27.3359,27.2938,27.3239,63500.0
2005-01-24 12:55:00,45.46,45.52,45.46,45.5,71300.0,27.3179,27.3539,27.3179,27.3419,71300.0
2005-01-24 13:00:00,45.51,45.57,45.5,45.53,83800.0,27.3479,27.384,27.3419,27.3599,83800.0
2005-01-24 13:05:00,45.53,45.54,45.46,45.46,39500.0,27.3599,27.3659,27.3179,27.3179,39500.0
2005-01-24 13:10:00,45.46,45.49,45.44,45.49,63100.0,27.3179,27.3359,27.3059,27.3359,63100.0
2005-01-24 13:15:00,45.5,45.57,45.47,45.57,120900.0,27.3419,27.384,27.3239,27.384,120900.0
2005-01-24 13:20:00,45.56,45.62,45.54,45.58,124900.0,27.378,27.414,27.3659,27.39,124900.0
2005-01-24 13:25:00,45.58,45.64,45.57,45.6,187800.0,27.39,27.426,27.384,27.402,187800.0
2005-01-24 13:30:00,45.59,45.6,45.55,45.57,106100.0,27.396,27.402,27.372,27.384,106100.0
2005-01-24 13:35:00,45.56,45.57,45.53,45.53,75600.0,27.378,27.384,27.3599,27.3599,75600.0
2005-01-24 13:40:00,45.52,45.56,45.51,45.54,53800.0,27.3539,27.378,27.3479,27.3659,53800.0
2005-01-24 13:45:00,45.55,45.56,45.54,45.55,53800.0,27.372,27.378,27.3659,27.372,53800.0
2005-01-24 13:50:00,45.55,45.55,45.52,45.53,66300.0,27.372,27.372,27.3539,27.3599,66300.0
2005-01-24 13:55:00,45.53,45.53,45.47,45.48,76400.0,27.3599,27.3599,27.3239,27.3299,76400.0
2005-01-24 14:00:00,45.47,45.51,45.47,45.51,50000.0,27.3239,27.3479,27.3239,27.3479,50000.0
2005-01-24 14:05:00,45.51,45.55,45.48,45.5,68400.0,27.3479,27.372,27.3299,27.3419,68400.0
2005-01-24 14:10:00,45.5,45.52,45.48,45.51,38900.0,27.3419,27.3539,27.3299,27.3479,38900.0
2005-01-24 14:15:00,45.51,45.51,45.47,45.48,36900.0,27.3479,27.3479,27.3239,27.3299,36900.0
2005-01-24 14:20:00,45.48,45.49,45.44,45.45,59300.0,27.3299,27.3359,27.3059,27.3119,59300.0
2005-01-24 14:25:00,45.45,45.45,45.35,45.36,84600.0,27.3119,27.3119,27.2518,27.2578,84600.0
2005-01-24 14:30:00,45.34,45.4,45.34,45.35,118900.0,27.2458,27.2818,27.2458,27.2518,118900.0
2005-01-24 14:35:00,45.36,45.4,45.34,45.4,71000.0,27.2578,27.2818,27.2458,27.2818,71000.0
2005-01-24 14:40:00,45.4,45.4,45.36,45.38,46000.0,27.2818,27.2818,27.2578,27.2698,46000.0
2005-01-24 14:45:00,45.38,45.43,45.37,45.42,81000.0,27.2698,27.2998,27.2638,27.2938,81000.0
2005-01-24 14:50:00,45.43,45.45,45.4,45.44,86500.0,27.2998,27.3119,27.2818,27.3059,86500.0
2005-01-24 14:55:00,45.44,45.45,45.36,45.4,86600.0,27.3059,27.3119,27.2578,27.2818,86600.0
2005-01-24 15:00:00,45.4,45.41,45.38,45.39,86300.0,27.2818,27.2878,27.2698,27.2758,86300.0
2005-01-24 15:05:00,45.39,45.44,45.38,45.4,84800.0,27.2758,27.3059,27.2698,27.2818,84800.0
2005-01-24 15:10:00,45.41,45.42,45.39,45.41,66700.0,27.2878,27.2938,27.2758,27.2878,66700.0
2005-01-24 15:15:00,45.43,45.45,45.32,45.33,78900.0,27.2998,27.3119,27.2337,27.2398,78900.0
2005-01-24 15:20:00,45.33,45.35,45.31,45.34,65000.0,27.2398,27.2518,27.2277,27.2458,65000.0
2005-01-24 15:25:00,45.34,45.37,45.32,45.36,49800.0,27.2458,27.2638,27.2337,27.2578,49800.0
2005-01-24 15:30:00,45.37,45.43,45.32,45.38,118700.0,27.2638,27.2998,27.2337,27.2698,118700.0
2005-01-24 15:35:00,45.37,45.38,45.33,45.36,71000.0,27.2638,27.2698,27.2398,27.2578,71000.0
2005-01-24 15:40:00,45.36,45.41,45.31,45.32,110000.0,27.2578,27.2878,27.2277,27.2337,110000.0
2005-01-24 15:45:00,45.32,45.35,45.24,45.25,82500.0,27.2337,27.2518,27.1857,27.1917,82500.0
2005-01-24 15:50:00,45.24,45.32,45.24,45.3,113600.0,27.1857,27.2337,27.1857,27.2217,113600.0
2005-01-24 15:55:00,45.28,45.3,45.23,45.24,97500.0,27.2097,27.2217,27.1797,27.1857,97500.0
2005-01-25 09:30:00,45.23,45.51,45.23,45.4,257300.0,27.1797,27.3479,27.1797,27.2818,257300.0
2005-01-25 09:35:00,45.42,45.48,45.4,45.48,109600.0,27.2938,27.3299,27.2818,27.3299,109600.0
2005-01-25 09:40:00,45.48,45.6,45.48,45.58,112200.0,27.3299,27.402,27.3299,27.39,112200.0
2005-01-25 09:45:00,45.58,45.6,45.53,45.59,128000.0,27.39,27.402,27.3599,27.396,128000.0
2005-01-25 09:50:00,45.57,45.59,45.5,45.55,71400.0,27.384,27.396,27.3419,27.372,71400.0
2005-01-25 09:55:00,45.55,45.56,45.47,45.48,100800.0,27.372,27.378,27.3239,27.3299,100800.0
2005-01-25 10:00:00,45.48,45.55,45.46,45.46,114100.0,27.3299,27.372,27.3179,27.3179,114100.0
2005-01-25 10:05:00,45.47,45.47,45.39,45.4,86400.0,27.3239,27.3239,27.2758,27.2818,86400.0
2005-01-25 10:10:00,45.4,45.41,45.36,45.4,85000.0,27.2818,27.2878,27.2578,27.2818,85000.0
2005-01-25 10:15:00,45.4,45.46,45.4,45.45,78700.0,27.2818,27.3179,27.2818,27.3119,78700.0
2005-01-25 10:20:00,45.45,45.45,45.4,45.43,60200.0,27.3119,27.3119,27.2818,27.2998,60200.0
2005-01-25 10:25:00,45.44,45.5,45.44,45.49,111600.0,27.3059,27.3419,27.3059,27.3359,111600.0
2005-01-25 10:30:00,45.49,45.53,45.48,45.52,95100.0,27.3359,27.3599,27.3299,27.3539,95100.0
2005-01-25 10:35:00,45.51,45.53,45.45,45.52,76700.0,27.3479,27.3599,27.3119,27.3539,76700.0
2005-01-25 10:40:00,45.52,45.52,45.47,45.49,61100.0,27.3539,27.3539,27.3239,27.3359,61100.0
2005-01-25 10:45:00,45.49,45.49,45.44,45.46,56400.0,27.3359,27.3359,27.3059,27.3179,56400.0
2005-01-25 10:50:00,45.46,45.48,45.42,45.45,69500.0,27.3179,27.3299,27.2938,27.3119,69500.0
2005-01-25 10:55:00,45.46,45.48,45.43,45.48,97700.0,27.3179,27.3299,27.2998,27.3299,97700.0
2005-01-25 11:00:00,45.47,45.52,45.47,45.52,53600.0,27.3239,27.3539,27.3239,27.3539,53600.0
2005-01-25 11:05:00,45.52,45.61,45.51,45.58,87900.0,27.3539,27.408,27.3479,27.39,87900.0
2005-01-25 11:10:00,45.59,45.6,45.54,45.55,85500.0,27.396,27.402,27.3659,27.372,85500.0
2005-01-25 11:15:00,45.55,45.59,45.55,45.56,62400.0,27.372,27.396,27.372,27.378,62400.0
2005-01-25 11:20:00,45.57,45.6,45.55,45.59,49200.0,27.384,27.402,27.372,27.396,49200.0
2005-01-25 11:25:00,45.6,45.66,45.59,45.65,65400.0,27.402,27.4381,27.396,27.432,65400.0
2005-01-25 11:30:00,45.64,45.65,45.62,45.63,41600.0,27.426,27.432,27.414,27.42,41600.0
2005-01-25 11:35:00,45.63,45.63,45.6,45.62,70700.0,27.42,27.42,27.402,27.414,70700.0
2005-01-25 11:40:00,45.63,45.66,45.62,45.64,78200.0,27.42,27.4381,27.414,27.426,78200.0
2005-01-25 11:45:00,45.63,45.68,45.62,45.67,58800.0,27.42,27.4501,27.414,27.4441,58800.0
2005-01-25 11:50:00,45.67,45.69,45.62,45.69,71600.0,27.4441,27.4561,27.414,27.4561,71600.0
2005-01-25 11:55:00,45.68,45.69,45.62,45.64,61000.0,27.4501,27.4561,27.414,27.426,61000.0
2005-01-25 12:00:00,45.64,45.68,45.62,45.68,98300.0,27.426,27.4501,27.414,27.4501,98300.0
2005-01-25 12:05:00,45.68,45.68,45.63,45.68,111100.0,27.4501,27.4501,27.42,27.4501,111100.0
2005-01-25 12:10:00,45.68,45.71,45.68,45.7,89700.0,27.4501,27.4681,27.4501,27.4621,89700.0
2005-01-25 12:15:00,45.71,45.72,45.69,45.69,77300.0,27.4681,27.4741,27.4561,27.4561,77300.0
2005-01-25 12:20:00,45.69,45.72,45.69,45.7,78600.0,27.4561,27.4741,27.4561,27.4621,78600.0
2005-01-25 12:25:00,45.71,45.73,45.68,45.7,80000.0,27.4681,27.4801,27.4501,27.4621,80000.0
2005-01-25 12:30:00,45.69,45.75,45.69,45.73,105100.0,27.4561,27.4921,27.4561,27.4801,105100.0
2005-01-25 12:35:00,45.74,45.75,45.72,45.73,53600.0,27.4861,27.4921,27.4741,27.4801,53600.0
2005-01-25 12:40:00,45.74,45.75,45.73,45.75,61000.0,27.4861,27.4921,27.4801,27.4921,61000.0
2005-01-25 12:45:00,45.75,45.76,45.74,45.75,46900.0,27.4921,27.4981,27.4861,27.4921,46900.0
2005-01-25 12:50:00,45.74,45.77,45.73,45.75,54900.0,27.4861,27.5042,27.4801,27.4921,54900.0
2005-01-25 12:55:00,45.77,45.77,45.73,45.74,65400.0,27.5042,27.5042,27.4801,27.4861,65400.0
2005-01-25 13:00:00,45.74,45.76,45.71,45.76,158300.0,27.4861,27.4981,27.4681,27.4981,158300.0
2005-01-25 13:05:00,45.75,45.8,45.74,45.8,70800.0,27.4921,27.5222,27.4861,27.5222,70800.0
2005-01-25 13:10:00,45.79,45.8,45.78,45.8,81700.0,27.5162,27.5222,27.5102,27.5222,81700.0
2005-01-25 13:15:00,45.79,45.84,45.79,45.83,71400.0,27.5162,27.5462,27.5162,27.5402,71400.0
2005-01-25 13:20:00,45.83,45.9,45.83,45.85,97500.0,27.5402,27.5823,27.5402,27.5522,97500.0
2005-01-25 13:25:00,45.85,45.88,45.85,45.87,69700.0,27.5522,27.5703,27.5522,27.5642,69700.0
2005-01-25 13:30:00,45.86,45.87,45.79,45.8,76500.0,27.5582,27.5642,27.5162,27.5222,76500.0
2005-01-25 13:35:00,45.79,45.8,45.73,45.74,78900.0,27.5162,27.5222,27.4801,27.4861,78900.0
2005-01-25 13:40:00,45.74,45.74,45.72,45.73,49000.0,27.4861,27.4861,27.4741,27.4801,49000.0
2005-01-25 13:45:00,45.72,45.74,45.72,45.73,32600.0,27.4741,27.4861,27.4741,27.4801,32600.0
2005-01-25 13:50:00,45.73,45.75,45.73,45.74,46500.0,27.4801,27.4921,27.4801,27.4861,46500.0
2005-01-25 13:55:00,45.73,45.74,45.71,45.71,25200.0,27.4801,27.4861,27.4681,27.4681,25200.0
2005-01-25 14:00:00,45.71,45.74,45.7,45.74,56600.0,27.4681,27.4861,27.4621,27.4861,56600.0
2005-01-25 14:05:00,45.74,45.74,45.66,45.66,47000.0,27.4861,27.4861,27.4381,27.4381,47000.0
2005-01-25 14:10:00,45.66,45.68,45.65,45.68,84400.0,27.4381,27.4501,27.432,27.4501,84400.0
2005-01-25 14:15:00,45.69,45.71,45.68,45.69,120400.0,27.4561,27.4681,27.4501,27.4561,120400.0
2005-01-25 14:20:00,45.69,45.69,45.66,45.68,90500.0,27.4561,27.4561,27.4381,27.4501,90500.0
2005-01-25 14:25:00,45.69,45.69,45.65,45.66,84600.0,27.4561,27.4561,27.432,27.4381,84600.0
2005-01-25 14:30:00,45.66,45.67,45.63,45.64,98400.0,27.4381,27.4441,27.42,27.426,98400.0
2005-01-25 14:35:00,45.64,45.66,45.63,45.64,145300.0,27.426,27.4381,27.42,27.426,145300.0
2005-01-25 14:40:00,45.64,45.66,45.62,45.65,67800.0,27.426,27.4381,27.414,27.432,67800.0
2005-01-25 14:45:00,45.64,45.66,45.63,45.63,102000.0,27.426,27.4381,27.42,27.42,102000.0
2005-01-25 14:50:00,45.64,45.65,45.61,45.61,117400.0,27.426,27.432,27.408,27.408,117400.0
2005-01-25 14:55:00,45.61,45.65,45.6,45.64,131900.0,27.408,27.432,27.402,27.426,131900.0
2005-01-25 15:00:00,45.64,45.64,45.6,45.6,125400.0,27.426,27.426,27.402,27.402,125400.0
2005-01-25 15:05:00,45.6,45.61,45.59,45.6,81600.0,27.402,27.408,27.396,27.402,81600.0
2005-01-25 15:10:00,45.59,45.59,45.57,45.58,73700.0,27.396,27.396,27.384,27.39,73700.0
2005-01-25 15:15:00,45.58,45.58,45.54,45.55,169700.0,27.39,27.39,27.3659,27.372,169700.0
2005-01-25 15:20:00,45.55,45.67,45.54,45.67,185400.0,27.372,27.4441,27.3659,27.4441,185400.0
2005-01-25 15:25:00,45.64,45.68,45.61,45.66,97400.0,27.426,27.4501,27.408,27.4381,97400.0
2005-01-25 15:30:00,45.66,45.67,45.66,45.67,123700.0,27.4381,27.4441,27.4381,27.4441,123700.0
2005-01-25 15:35:00,45.67,45.67,45.63,45.64,130400.0,27.4441,27.4441,27.42,27.426,130400.0
2005-01-25 15:40:00,45.64,45.64,45.6,45.62,144800.0,27.426,27.426,27.402,27.414,144800.0
2005-01-25 15:45:00,45.6,45.66,45.6,45.66,133100.0,27.402,27.4381,27.402,27.4381,133100.0
2005-01-25 15:50:00,45.66,45.66,45.58,45.58,94100.0,27.4381,27.4381,27.39,27.39,94100.0
2005-01-25 15:55:00,45.59,45.59,45.55,45.59,150200.0,27.396,27.396,27.372,27.396,150200.0
2005-01-26 09:30:00,45.73,45.75,45.67,45.74,308300.0,27.4801,27.4921,27.4441,27.4861,308300.0
2005-01-26 09:35:00,45.74,45.75,45.61,45.61,78900.0,27.4861,27.4921,27.408,27.408,78900.0
2005-01-26 09:40:00,45.66,45.68,45.63,45.65,83900.0,27.4381,27.4501,27.42,27.432,83900.0
2005-01-26 09:45:00,45.65,45.65,45.59,45.59,128000.0,27.432,27.432,27.396,27.396,128000.0
2005-01-26 09:50:00,45.58,45.64,45.56,45.63,143200.0,27.39,27.426,27.378,27.42,143200.0
2005-01-26 09:55:00,45.62,45.74,45.62,45.7,144600.0,27.414,27.4861,27.414,27.4621,144600.0
2005-01-26 10:00:00,45.73,45.8,45.69,45.75,182300.0,27.4801,27.5222,27.4561,27.4921,182300.0
2005-01-26 10:05:00,45.76,45.8,45.75,45.77,83400.0,27.4981,27.5222,27.4921,27.5042,83400.0
2005-01-26 10:10:00,45.76,45.77,45.72,45.73,87500.0,27.4981,27.5042,27.4741,27.4801,87500.0
2005-01-26 10:15:00,45.74,45.78,45.72,45.77,88300.0,27.4861,27.5102,27.4741,27.5042,88300.0
2005-01-26 10:20:00,45.77,45.81,45.76,45.79,108600.0,27.5042,27.5282,27.4981,27.5162,108600.0
2005-01-26 10:25:00,45.8,45.8,45.77,45.8,50300.0,27.5222,27.5222,27.5042,27.5222,50300.0
2005-01-26 10:30:00,45.8,45.83,45.72,45.74,159200.0,27.5222,27.5402,27.4741,27.4861,159200.0
2005-01-26 10:35:00,45.75,45.76,45.67,45.73,162400.0,27.4921,27.4981,27.4441,27.4801,162400.0
2005-01-26 10:40:00,45.74,45.76,45.68,45.73,119400.0,27.4861,27.4981,27.4501,27.4801,119400.0
2005-01-26 10:45:00,45.73,45.75,45.7,45.74,81400.0,27.4801,27.4921,27.4621,27.4861,81400.0
2005-01-26 10:50:00,45.74,45.77,45.69,45.76,124600.0,27.4861,27.5042,27.4561,27.4981,124600.0
2005-01-26 10:55:00,45.74,45.76,45.7,45.71,118600.0,27.4861,27.4981,27.4621,27.4681,118600.0
2005-01-26 11:00:00,45.71,45.74,45.69,45.7,66400.0,27.4681,27.4861,27.4561,27.4621,66400.0
2005-01-26 11:05:00,45.7,45.73,45.6,45.61,95300.0,27.4621,27.4801,27.402,27.408,95300.0
2005-01-26 11:10:00,45.61,45.64,45.61,45.63,113200.0,27.408,27.426,27.408,27.42,113200.0
2005-01-26 11:15:00,45.63,45.68,45.61,45.66,118100.0,27.42,27.4501,27.408,27.4381,118100.0
2005-01-26 11:20:00,45.65,45.66,45.53,45.61,108800.0,27.432,27.4381,27.3599,27.408,108800.0
2005-01-26 11:25:00,45.6,45.62,45.57,45.59,64700.0,27.402,27.414,27.384,27.396,64700.0
2005-01-26 11:30:00,45.59,45.65,45.59,45.64,121600.0,27.396,27.432,27.396,27.426,121600.0
2005-01-26 11:35:00,45.64,45.65,45.62,45.65,70400.0,27.426,27.432,27.414,27.432,70400.0
2005-01-26 11:40:00,45.65,45.66,45.63,45.66,33100.0,27.432,27.4381,27.42,27.4381,33100.0
2005-01-26 11:45:00,45.66,45.73,45.65,45.72,92000.0,27.4381,27.4801,27.432,27.4741,92000.0
2005-01-26 11:50:00,45.73,45.73,45.65,45.71,106300.0,27.4801,27.4801,27.432,27.4681,106300.0
2005-01-26 11:55:00,45.71,45.72,45.68,45.69,56500.0,27.4681,27.4741,27.4501,27.4561,56500.0
2005-01-26 12:00:00,45.69,45.72,45.67,45.67,59300.0,27.4561,27.4741,27.4441,27.4441,59300.0
2005-01-26 12:05:00,45.68,45.75,45.67,45.74,70300.0,27.4501,27.4921,27.4441,27.4861,70300.0
2005-01-26 12:10:00,45.74,45.76,45.72,45.73,59900.0,27.4861,27.4981,27.4741,27.4801,59900.0
2005-01-26 12:15:00,45.73,45.77,45.73,45.77,39900.0,27.4801,27.5042,27.4801,27.5042,39900.0
2005-01-26 12:20:00,45.75,45.77,45.71,45.71,119400.0,27.4921,27.5042,27.4681,27.4681,119400.0
2005-01-26 12:25:00,45.71,45.75,45.71,45.74,32600.0,27.4681,27.4921,27.4681,27.4861,32600.0
2005-01-26 12:30:00,45.74,45.76,45.71,45.74,38100.0,27.4861,27.4981,27.4681,27.4861,38100.0
2005-01-26 12:35:00,45.74,45.76,45.72,45.74,64100.0,27.4861,27.4981,27.4741,27.4861,64100.0
2005-01-26 12:40:00,45.74,45.77,45.73,45.75,47100.0,27.4861,27.5042,27.4801,27.4921,47100.0
2005-01-26 12:45:00,45.74,45.75,45.72,45.73,34900.0,27.4861,27.4921,27.4741,27.4801,34900.0
2005-01-26 12:50:00,45.74,45.74,45.66,45.67,77700.0,27.4861,27.4861,27.4381,27.4441,77700.0
2005-01-26 12:55:00,45.67,45.68,45.65,45.68,32200.0,27.4441,27.4501,27.432,27.4501,32200.0
2005-01-26 13:00:00,45.67,45.74,45.66,45.73,59900.0,27.4441,27.4861,27.4381,27.4801,59900.0
2005-01-26 13:05:00,45.73,45.75,45.68,45.7,45600.0,27.4801,27.4921,27.4501,27.4621,45600.0
2005-01-26 13:10:00,45.7,45.74,45.68,45.73,35800.0,27.4621,27.4861,27.4501,27.4801,35800.0
2005-01-26 13:15:00,45.73,45.74,45.72,45.73,38800.0,27.4801,27.4861,27.4741,27.4801,38800.0
2005-01-26 13:20:00,45.73,45.79,45.73,45.76,123500.0,27.4801,27.5162,27.4801,27.4981,123500.0
2005-01-26 13:25:00,45.76,45.78,45.74,45.76,74200.0,27.4981,27.5102,27.4861,27.4981,74200.0
2005-01-26 13:30:00,45.76,45.8,45.74,45.8,114600.0,27.4981,27.5222,27.4861,27.5222,114600.0
2005-01-26 13:35:00,45.8,45.83,45.79,45.82,35300.0,27.5222,27.5402,27.5162,27.5342,35300.0
2005-01-26 13:40:00,45.8,45.86,45.77,45.86,85800.0,27.5222,27.5582,27.5042,27.5582,85800.0
2005-01-26 13:45:00,45.85,45.89,45.85,45.86,61900.0,27.5522,27.5763,27.5522,27.5582,61900.0
2005-01-26 13:50:00,45.86,45.89,45.85,45.86,63200.0,27.5582,27.5763,27.5522,27.5582,63200.0
2005-01-26 13:55:00,45.86,45.89,45.84,45.87,53800.0,27.5582,27.5763,27.5462,27.5642,53800.0
2005-01-26 14:00:00,45.87,45.89,45.84,45.88,45600.0,27.5642,27.5763,27.5462,27.5703,45600.0
2005-01-26 14:05:00,45.87,45.91,45.83,45.85,100500.0,27.5642,27.5883,27.5402,27.5522,100500.0
2005-01-26 14:10:00,45.84,45.88,45.83,45.88,74400.0,27.5462,27.5703,27.5402,27.5703,74400.0
2005-01-26 14:15:00,45.86,45.87,45.78,45.78,87100.0,27.5582,27.5642,27.5102,27.5102,87100.0
2005-01-26 14:20:00,45.77,45.84,45.77,45.84,73600.0,27.5042,27.5462,27.5042,27.5462,73600.0
2005-01-26 14:25:00,45.84,45.84,45.82,45.83,95900.0,27.5462,27.5462,27.5342,27.5402,95900.0
2005-01-26 14:30:00,45.84,45.85,45.81,45.84,61800.0,27.5462,27.5522,27.5282,27.5462,61800.0
2005-01-26 14:35:00,45.83,45.85,45.81,45.84,81600.0,27.5402,27.5522,27.5282,27.5462,81600.0
2005-01-26 14:40:00,45.85,45.85,45.8,45.82,67200.0,27.5522,27.5522,27.5222,27.5342,67200.0
2005-01-26 14:45:00,45.81,45.82,45.79,45.81,74900.0,27.5282,27.5342,27.5162,27.5282,74900.0
2005-01-26 14:50:00,45.82,45.82,45.78,45.79,69200.0,27.5342,27.5342,27.5102,27.5162,69200.0
2005-01-26 14:55:00,45.79,45.82,45.78,45.8,72100.0,27.5162,27.5342,27.5102,27.5222,72100.0
2005-01-26 15:00:00,45.8,45.82,45.79,45.79,96500.0,27.5222,27.5342,27.5162,27.5162,96500.0
2005-01-26 15:05:00,45.8,45.82,45.74,45.78,107300.0,27.5222,27.5342,27.4861,27.5102,107300.0
2005-01-26 15:10:00,45.77,45.8,45.72,45.72,97200.0,27.5042,27.5222,27.4741,27.4741,97200.0
2005-01-26 15:15:00,45.73,45.77,45.71,45.77,59600.0,27.4801,27.5042,27.4681,27.5042,59600.0
2005-01-26 15:20:00,45.77,45.87,45.76,45.86,162800.0,27.5042,27.5642,27.4981,27.5582,162800.0
2005-01-26 15:25:00,45.86,45.86,45.82,45.84,120000.0,27.5582,27.5582,27.5342,27.5462,120000.0
2005-01-26 15:30:00,45.83,45.88,45.82,45.86,94000.0,27.5402,27.5703,27.5342,27.5582,94000.0
2005-01-26 15:35:00,45.86,45.89,45.84,45.89,145900.0,27.5582,27.5763,27.5462,27.5763,145900.0
2005-01-26 15:40:00,45.88,45.89,45.86,45.89,85200.0,27.5703,27.5763,27.5582,27.5763,85200.0
2005-01-26 15:45:00,45.89,45.92,45.88,45.9,168300.0,27.5763,27.5943,27.5703,27.5823,168300.0
2005-01-26 15:50:00,45.89,45.91,45.83,45.85,147400.0,27.5763,27.5883,27.5402,27.5522,147400.0
2005-01-26 15:55:00,45.85,45.85,45.76,45.81,212600.0,27.5522,27.5522,27.4981,27.5282,212600.0
2005-01-27 09:30:00,45.56,45.68,45.53,45.54,254300.0,27.378,27.4501,27.3599,27.3659,254300.0
2005-01-27 09:35:00,45.54,45.58,45.51,45.58,55300.0,27.3659,27.39,27.3479,27.39,55300.0
2005-01-27 09:40:00,45.57,45.62,45.55,45.57,83200.0,27.384,27.414,27.372,27.384,83200.0
2005-01-27 09:45:00,45.57,45.64,45.57,45.61,56900.0,27.384,27.426,27.384,27.408,56900.0
2005-01-27 09:50:00,45.62,45.67,45.58,45.63,58500.0,27.414,27.4441,27.39,27.42,58500.0
2005-01-27 09:55:00,45.61,45.64,45.56,45.6,70900.0,27.408,27.426,27.378,27.402,70900.0
2005-01-27 10:00:00,45.6,45.66,45.57,45.64,61000.0,27.402,27.4381,27.384,27.426,61000.0
2005-01-27 10:05:00,45.63,45.65,45.56,45.58,77300.0,27.42,27.432,27.378,27.39,77300.0
2005-01-27 10:10:00,45.57,45.61,45.56,45.57,48700.0,27.384,27.408,27.378,27.384,48700.0
2005-01-27 10:15:00,45.56,45.59,45.53,45.56,93700.0,27.378,27.396,27.3599,27.378,93700.0
2005-01-27 10:20:00,45.56,45.58,45.53,45.54,92600.0,27.378,27.39,27.3599,27.3659,92600.0
2005-01-27 10:25:00,45.54,45.59,45.51,45.57,76200.0,27.3659,27.396,27.3479,27.384,76200.0
2005-01-27 10:30:00,45.57,45.62,45.52,45.61,51700.0,27.384,27.414,27.3539,27.408,51700.0
2005-01-27 10:35:00,45.61,45.7,45.59,45.68,70400.0,27.408,27.4621,27.396,27.4501,70400.0
2005-01-27 10:40:00,45.67,45.71,45.66,45.67,66600.0,27.4441,27.4681,27.4381,27.4441,66600.0
2005-01-27 10:45:00,45.67,45.68,45.65,45.66,46700.0,27.4441,27.4501,27.432,27.4381,46700.0
2005-01-27 10:50:00,45.65,45.71,45.65,45.69,66300.0,27.432,27.4681,27.432,27.4561,66300.0
2005-01-27 10:55:00,45.7,45.72,45.68,45.68,48800.0,27.4621,27.4741,27.4501,27.4501,48800.0
2005-01-27 11:00:00,45.69,45.72,45.68,45.72,57800.0,27.4561,27.4741,27.4501,27.4741,57800.0
2005-01-27 11:05:00,45.71,45.76,45.7,45.76,67600.0,27.4681,27.4981,27.4621,27.4981,67600.0
2005-01-27 11:10:00,45.76,45.77,45.7,45.7,65400.0,27.4981,27.5042,27.4621,27.4621,65400.0
2005-01-27 11:15:00,45.71,45.71,45.69,45.7,68000.0,27.4681,27.4681,27.4561,27.4621,68000.0
2005-01-27 11:20:00,45.7,45.75,45.68,45.73,83000.0,27.4621,27.4921,27.4501,27.4801,83000.0
2005-01-27 11:25:00,45.74,45.75,45.73,45.74,50400.0,27.4861,27.4921,27.4801,27.4861,50400.0
2005-01-27 11:30:00,45.74,45.76,45.73,45.76,43100.0,27.4861,27.4981,27.4801,27.4981,43100.0
2005-01-27 11:35:00,45.76,45.77,45.75,45.75,43600.0,27.4981,27.5042,27.4921,27.4921,43600.0
2005-01-27 11:40:00,45.75,45.77,45.69,45.72,67500.0,27.4921,27.5042,27.4561,27.4741,67500.0
2005-01-27 11:45:00,45.71,45.74,45.7,45.7,38500.0,27.4681,27.4861,27.4621,27.4621,38500.0
2005-01-27 11:50:00,45.71,45.77,45.7,45.75,57000.0,27.4681,27.5042,27.4621,27.4921,57000.0
2005-01-27 11:55:00,45.75,45.77,45.7,45.73,32800.0,27.4921,27.5042,27.4621,27.4801,32800.0
2005-01-27 12:00:00,45.74,45.74,45.7,45.72,33000.0,27.4861,27.4861,27.4621,27.4741,33000.0
2005-01-27 12:05:00,45.73,45.74,45.7,45.71,57700.0,27.4801,27.4861,27.4621,27.4681,57700.0
2005-01-27 12:10:00,45.71,45.71,45.69,45.71,48000.0,27.4681,27.4681,27.4561,27.4681,48000.0
2005-01-27 12:15:00,45.71,45.73,45.66,45.67,48500.0,27.4681,27.4801,27.4381,27.4441,48500.0
2005-01-27 12:20:00,45.67,45.68,45.66,45.66,34500.0,27.4441,27.4501,27.4381,27.4381,34500.0
2005-01-27 12:25:00,45.67,45.68,45.65,45.66,25700.0,27.4441,27.4501,27.432,27.4381,25700.0
2005-01-27 12:30:00,45.66,45.69,45.65,45.66,49400.0,27.4381,27.4561,27.432,27.4381,49400.0
2005-01-27 12:35:00,45.67,45.69,45.66,45.67,26300.0,27.4441,27.4561,27.4381,27.4441,26300.0
2005-01-27 12:40:00,45.67,45.76,45.65,45.75,57900.0,27.4441,27.4981,27.432,27.4921,57900.0
2005-01-27 12:45:00,45.76,45.78,45.73,45.75,45300.0,27.4981,27.5102,27.4801,27.4921,45300.0
2005-01-27 12:50:00,45.76,45.78,45.74,45.75,46500.0,27.4981,27.5102,27.4861,27.4921,46500.0
2005-01-27 12:55:00,45.75,45.76,45.71,45.74,37500.0,27.4921,27.4981,27.4681,27.4861,37500.0
2005-01-27 13:00:00,45.72,45.73,45.67,45.69,58400.0,27.4741,27.4801,27.4441,27.4561,58400.0
2005-01-27 13:05:00,45.69,45.69,45.62,45.68,91800.0,27.4561,27.4561,27.414,27.4501,91800.0
2005-01-27 13:10:00,45.68,45.7,45.64,45.65,43200.0,27.4501,27.4621,27.426,27.432,43200.0
2005-01-27 13:15:00,45.66,45.67,45.65,45.66,31500.0,27.4381,27.4441,27.432,27.4381,31500.0
2005-01-27 13:20:00,45.66,45.68,45.65,45.65,49600.0,27.4381,27.4501,27.432,27.432,49600.0
2005-01-27 13:25:00,45.65,45.7,45.65,45.65,84100.0,27.432,27.4621,27.432,27.432,84100.0
2005-01-27 13:30:00,45.65,45.65,45.61,45.64,97200.0,27.432,27.432,27.408,27.426,97200.0
2005-01-27 13:35:00,45.63,45.63,45.6,45.6,63300.0,27.42,27.42,27.402,27.402,63300.0
2005-01-27 13:40:00,45.6,45.63,45.52,45.56,118000.0,27.402,27.42,27.3539,27.378,118000.0
2005-01-27 13:45:00,45.56,45.58,45.46,45.47,90700.0,27.378,27.39,27.3179,27.3239,90700.0
2005-01-27 13:50:00,45.46,45.5,45.43,45.49,58900.0,27.3179,27.3419,27.2998,27.3359,58900.0
2005-01-27 13:55:00,45.48,45.51,45.47,45.49,45900.0,27.3299,27.3479,27.3239,27.3359,45900.0
2005-01-27 14:00:00,45.48,45.5,45.45,45.48,31800.0,27.3299,27.3419,27.3119,27.3299,31800.0
2005-01-27 14:05:00,45.48,45.53,45.47,45.49,39500.0,27.3299,27.3599,27.3239,27.3359,39500.0
2005-01-27 14:10:00,45.49,45.52,45.48,45.51,49900.0,27.3359,27.3539,27.3299,27.3479,49900.0
2005-01-27 14:15:00,45.51,45.54,45.48,45.5,66400.0,27.3479,27.3659,27.3299,27.3419,66400.0
2005-01-27 14:20:00,45.5,45.57,45.46,45.53,59200.0,27.3419,27.384,27.3179,27.3599,59200.0
2005-01-27 14:25:00,45.5,45.55,45.5,45.5,61800.0,27.3419,27.372,27.3419,27.3419,61800.0
2005-01-27 14:30:00,45.51,45.57,45.51,45.54,43900.0,27.3479,27.384,27.3479,27.3659,43900.0
2005-01-27 14:35:00,45.55,45.63,45.51,45.56,69500.0,27.372,27.42,27.3479,27.378,69500.0
2005-01-27 14:40:00,45.55,45.56,45.51,45.55,30000.0,27.372,27.378,27.3479,27.372,30000.0
2005-01-27 14:45:00,45.54,45.55,45.5,45.51,80600.0,27.3659,27.372,27.3419,27.3479,80600.0
2005-01-27 14:50:00,45.5,45.53,45.47,45.47,64800.0,27.3419,27.3599,27.3239,27.3239,64800.0
2005-01-27 14:55:00,45.47,45.48,45.42,45.46,59400.0,27.3239,27.3299,27.2938,27.3179,59400.0
2005-01-27 15:00:00,45.45,45.48,45.45,45.47,50700.0,27.3119,27.3299,27.3119,27.3239,50700.0
2005-01-27 15:05:00,45.47,45.47,45.35,45.38,115800.0,27.3239,27.3239,27.2518,27.2698,115800.0
2005-01-27 15:10:00,45.38,45.44,45.37,45.44,65100.0,27.2698,27.3059,27.2638,27.3059,65100.0
2005-01-27 15:15:00,45.44,45.51,45.44,45.51,76800.0,27.3059,27.3479,27.3059,27.3479,76800.0
2005-01-27 15:20:00,45.51,45.57,45.49,45.54,112100.0,27.3479,27.384,27.3359,27.3659,112100.0
2005-01-27 15:25:00,45.54,45.59,45.53,45.56,76700.0,27.3659,27.396,27.3599,27.378,76700.0
2005-01-27 15:30:00,45.55,45.62,45.55,45.6,135900.0,27.372,27.414,27.372,27.402,135900.0
2005-01-27 15:35:00,45.6,45.63,45.58,45.59,63100.0,27.402,27.42,27.39,27.396,63100.0
2005-01-27 15:40:00,45.58,45.6,45.54,45.55,88300.0,27.39,27.402,27.3659,27.372,88300.0
2005-01-27 15:45:00,45.56,45.6,45.55,45.57,69300.0,27.378,27.402,27.372,27.384,69300.0
2005-01-27 15:50:00,45.58,45.62,45.55,45.62,101000.0,27.39,27.414,27.372,27.414,101000.0
2005-01-27 15:55:00,45.62,45.63,45.53,45.54,135800.0,27.414,27.42,27.3599,27.3659,135800.0
2005-01-28 09:30:00,45.43,45.64,45.41,45.52,256500.0,27.2998,27.426,27.2878,27.3539,256500.0
2005-01-28 09:35:00,45.51,45.64,45.51,45.56,143600.0,27.3479,27.426,27.3479,27.378,143600.0
2005-01-28 09:40:00,45.56,45.64,45.5,45.63,95100.0,27.378,27.426,27.3419,27.42,95100.0
2005-01-28 09:45:00,45.63,45.7,45.61,45.7,104800.0,27.42,27.4621,27.408,27.4621,104800.0
2005-01-28 09:50:00,45.69,45.75,45.64,45.69,79800.0,27.4561,27.4921,27.426,27.4561,79800.0
2005-01-28 09:55:00,45.7,45.72,45.69,45.71,77600.0,27.4621,27.4741,27.4561,27.4681,77600.0
2005-01-28 10:00:00,45.71,45.72,45.45,45.64,71700.0,27.4681,27.4741,27.3119,27.426,71700.0
2005-01-28 10:05:00,45.64,45.67,45.61,45.66,54600.0,27.426,27.4441,27.408,27.4381,54600.0
2005-01-28 10:10:00,45.67,45.68,45.66,45.66,55000.0,27.4441,27.4501,27.4381,27.4381,55000.0
2005-01-28 10:15:00,45.66,45.7,45.66,45.69,64500.0,27.4381,27.4621,27.4381,27.4561,64500.0
2005-01-28 10:20:00,45.69,45.75,45.69,45.75,87500.0,27.4561,27.4921,27.4561,27.4921,87500.0
2005-01-28 10:25:00,45.74,45.75,45.72,45.74,57500.0,27.4861,27.4921,27.4741,27.4861,57500.0
2005-01-28 10:30:00,45.73,45.75,45.7,45.71,50700.0,27.4801,27.4921,27.4621,27.4681,50700.0
2005-01-28 10:35:00,45.7,45.73,45.7,45.73,43200.0,27.4621,27.4801,27.4621,27.4801,43200.0
2005-01-28 10:40:00,45.73,45.76,45.71,45.71,135500.0,27.4801,27.4981,27.4681,27.4681,135500.0
2005-01-28 10:45:00,45.7,45.71,45.66,45.66,115100.0,27.4621,27.4681,27.4381,27.4381,115100.0
2005-01-28 10:50:00,45.67,45.67,45.57,45.58,145800.0,27.4441,27.4441,27.384,27.39,145800.0
2005-01-28 10:55:00,45.59,45.61,45.57,45.59,106900.0,27.396,27.408,27.384,27.396,106900.0
2005-01-28 11:00:00,45.59,45.6,45.56,45.59,76000.0,27.396,27.402,27.378,27.396,76000.0
2005-01-28 11:05:00,45.57,45.59,45.5,45.51,142700.0,27.384,27.396,27.3419,27.3479,142700.0
2005-01-28 11:10:00,45.51,45.55,45.5,45.5,172400.0,27.3479,27.372,27.3419,27.3419,172400.0
2005-01-28 11:15:00,45.5,45.53,45.49,45.5,228000.0,27.3419,27.3599,27.3359,27.3419,228000.0
2005-01-28 11:20:00,45.5,45.52,45.49,45.51,92300.0,27.3419,27.3539,27.3359,27.3479,92300.0
2005-01-28 11:25:00,45.51,45.51,45.5,45.5,166400.0,27.3479,27.3479,27.3419,27.3419,166400.0
2005-01-28 11:30:00,45.5,45.53,45.49,45.51,84200.0,27.3419,27.3599,27.3359,27.3479,84200.0
2005-01-28 11:35:00,45.51,45.52,45.45,45.48,79900.0,27.3479,27.3539,27.3119,27.3299,79900.0
2005-01-28 11:40:00,45.48,45.48,45.43,45.46,90600.0,27.3299,27.3299,27.2998,27.3179,90600.0
2005-01-28 11:45:00,45.47,45.5,45.45,45.47,144100.0,27.3239,27.3419,27.3119,27.3239,144100.0
2005-01-28 11:50:00,45.46,45.52,45.46,45.5,57800.0,27.3179,27.3539,27.3179,27.3419,57800.0
2005-01-28 11:55:00,45.5,45.51,45.48,45.5,41000.0,27.3419,27.3479,27.3299,27.3419,41000.0
2005-01-28 12:00:00,45.49,45.51,45.47,45.47,32800.0,27.3359,27.3479,27.3239,27.3239,32800.0
2005-01-28 12:05:00,45.47,45.52,45.47,45.51,50400.0,27.3239,27.3539,27.3239,27.3479,50400.0
2005-01-28 12:10:00,45.52,45.52,45.48,45.5,26000.0,27.3539,27.3539,27.3299,27.3419,26000.0
2005-01-28 12:15:00,45.5,45.52,45.47,45.52,31200.0,27.3419,27.3539,27.3239,27.3539,31200.0
2005-01-28 12:20:00,45.51,45.52,45.47,45.47,44900.0,27.3479,27.3539,27.3239,27.3239,44900.0
2005-01-28 12:25:00,45.48,45.48,45.45,45.46,24000.0,27.3299,27.3299,27.3119,27.3179,24000.0
2005-01-28 12:30:00,45.46,45.5,45.45,45.49,71000.0,27.3179,27.3419,27.3119,27.3359,71000.0
2005-01-28 12:35:00,45.49,45.51,45.45,45.47,92200.0,27.3359,27.3479,27.3119,27.3239,92200.0
2005-01-28 12:40:00,45.47,45.5,45.45,45.46,30300.0,27.3239,27.3419,27.3119,27.3179,30300.0
2005-01-28 12:45:00,45.45,45.5,45.45,45.5,63100.0,27.3119,27.3419,27.3119,27.3419,63100.0
2005-01-28 12:50:00,45.5,45.5,45.47,45.48,39200.0,27.3419,27.3419,27.3239,27.3299,39200.0
2005-01-28 12:55:00,45.47,45.48,45.46,45.47,53900.0,27.3239,27.3299,27.3179,27.3239,53900.0
2005-01-28 13:00:00,45.47,45.47,45.43,45.43,68000.0,27.3239,27.3239,27.2998,27.2998,68000.0
2005-01-28 13:05:00,45.44,45.46,45.43,45.46,26800.0,27.3059,27.3179,27.2998,27.3179,26800.0
2005-01-28 13:10:00,45.46,45.49,45.43,45.48,50200.0,27.3179,27.3359,27.2998,27.3299,50200.0
2005-01-28 13:15:00,45.47,45.51,45.47,45.51,67400.0,27.3239,27.3479,27.3239,27.3479,67400.0
2005-01-28 13:20:00,45.51,45.51,45.48,45.51,43900.0,27.3479,27.3479,27.3299,27.3479,43900.0
2005-01-28 13:25:00,45.5,45.54,45.49,45.49,51400.0,27.3419,27.3659,27.3359,27.3359,51400.0
2005-01-28 13:30:00,45.49,45.49,45.44,45.48,69700.0,27.3359,27.3359,27.3059,27.3299,69700.0
2005-01-28 13:35:00,45.48,45.48,45.43,45.46,71400.0,27.3299,27.3299,27.2998,27.3179,71400.0
2005-01-28 13:40:00,45.46,45.49,45.43,45.49,62200.0,27.3179,27.3359,27.2998,27.3359,62200.0
2005-01-28 13:45:00,45.48,45.54,45.48,45.53,53800.0,27.3299,27.3659,27.3299,27.3599,53800.0
2005-01-28 13:50:00,45.52,45.55,45.48,45.52,100700.0,27.3539,27.372,27.3299,27.3539,100700.0
2005-01-28 13:55:00,45.52,45.52,45.49,45.5,47800.0,27.3539,27.3539,27.3359,27.3419,47800.0
2005-01-28 14:00:00,45.49,45.53,45.49,45.52,61400.0,27.3359,27.3599,27.3359,27.3539,61400.0
2005-01-28 14:05:00,45.52,45.54,45.49,45.51,151600.0,27.3539,27.3659,27.3359,27.3479,151600.0
2005-01-28 14:10:00,45.5,45.53,45.5,45.52,37800.0,27.3419,27.3599,27.3419,27.3539,37800.0
2005-01-28 14:15:00,45.52,45.55,45.52,45.53,36800.0,27.3539,27.372,27.3539,27.3599,36800.0
2005-01-28 14:20:00,45.52,45.59,45.52,45.58,56700.0,27.3539,27.396,27.3539,27.39,56700.0
2005-01-28 14:25:00,45.58,45.62,45.56,45.6,77900.0,27.39,27.414,27.378,27.402,77900.0
2005-01-28 14:30:00,45.6,45.63,45.58,45.63,51600.0,27.402,27.42,27.39,27.42,51600.0
2005-01-28 14:35:00,45.62,45.64,45.56,45.62,101300.0,27.414,27.426,27.378,27.414,101300.0
2005-01-28 14:40:00,45.63,45.63,45.61,45.61,51800.0,27.42,27.42,27.408,27.408,51800.0
2005-01-28 14:45:00,45.61,45.61,45.55,45.57,46700.0,27.408,27.408,27.372,27.384,46700.0
2005-01-28 14:50:00,45.57,45.58,45.54,45.55,65700.0,27.384,27.39,27.3659,27.372,65700.0
2005-01-28 14:55:00,45.55,45.58,45.55,45.55,80300.0,27.372,27.39,27.372,27.372,80300.0
2005-01-28 15:00:00,45.55,45.59,45.52,45.58,93300.0,27.372,27.396,27.3539,27.39,93300.0
2005-01-28 15:05:00,45.58,45.58,45.55,45.58,40100.0,27.39,27.39,27.372,27.39,40100.0
2005-01-28 15:10:00,45.57,45.61,45.55,45.56,52200.0,27.384,27.408,27.372,27.378,52200.0
2005-01-28 15:15:00,45.55,45.59,45.55,45.57,39600.0,27.372,27.396,27.372,27.384,39600.0
2005-01-28 15:20:00,45.57,45.57,45.54,45.54,73800.0,27.384,27.384,27.3659,27.3659,73800.0
2005-01-28 15:25:00,45.55,45.57,45.53,45.54,51300.0,27.372,27.384,27.3599,27.3659,51300.0
2005-01-28 15:30:00,45.54,45.54,45.5,45.53,121400.0,27.3659,27.3659,27.3419,27.3599,121400.0
2005-01-28 15:35:00,45.53,45.59,45.53,45.58,59300.0,27.3599,27.396,27.3599,27.39,59300.0
2005-01-28 15:40:00,45.58,45.71,45.58,45.69,155400.0,27.39,27.4681,27.39,27.4561,155400.0
2005-01-28 15:45:00,45.7,45.71,45.67,45.71,102000.0,27.4621,27.4681,27.4441,27.4681,102000.0
2005-01-28 15:50:00,45.71,45.74,45.65,45.68,102300.0,27.4681,27.4861,27.432,27.4501,102300.0
2005-01-28 15:55:00,45.67,45.7,45.66,45.7,116200.0,27.4441,27.4621,27.4381,27.4621,116200.0
2005-01-31 09:30:00,45.95,46.01,45.9,46.01,820900.0,27.6123,27.6484,27.5823,27.6484,820900.0
2005-01-31 09:35:00,46.02,46.08,45.95,46.07,148000.0,27.6544,27.6904,27.6123,27.6844,148000.0
2005-01-31 09:40:00,46.08,46.12,46.07,46.12,161200.0,27.6904,27.7145,27.6844,27.7145,161200.0
2005-01-31 09:45:00,46.12,46.12,46.08,46.09,178600.0,27.7145,27.7145,27.6904,27.6965,178600.0
2005-01-31 09:50:00,46.09,46.16,46.08,46.13,153800.0,27.6965,27.7385,27.6904,27.7205,153800.0
2005-01-31 09:55:00,46.14,46.15,46.12,46.15,82400.0,27.7265,27.7325,27.7145,27.7325,82400.0
2005-01-31 10:00:00,46.15,46.19,46.12,46.17,130000.0,27.7325,27.7565,27.7145,27.7445,130000.0
2005-01-31 10:05:00,46.17,46.19,46.14,46.14,100300.0,27.7445,27.7565,27.7265,27.7265,100300.0
2005-01-31 10:10:00,46.14,46.17,46.12,46.17,121100.0,27.7265,27.7445,27.7145,27.7445,121100.0
2005-01-31 10:15:00,46.17,46.18,46.11,46.12,91700.0,27.7445,27.7505,27.7085,27.7145,91700.0
2005-01-31 10:20:00,46.12,46.12,46.08,46.1,132400.0,27.7145,27.7145,27.6904,27.7025,132400.0
2005-01-31 10:25:00,46.1,46.17,46.09,46.16,111500.0,27.7025,27.7445,27.6965,27.7385,111500.0
2005-01-31 10:30:00,46.16,46.24,46.15,46.24,174300.0,27.7385,27.7866,27.7325,27.7866,174300.0
2005-01-31 10:35:00,46.24,46.24,46.22,46.23,75200.0,27.7866,27.7866,27.7746,27.7806,75200.0
2005-01-31 10:40:00,46.23,46.26,46.21,46.25,121800.0,27.7806,27.7986,27.7686,27.7926,121800.0
2005-01-31 10:45:00,46.25,46.28,46.25,46.28,64500.0,27.7926,27.8106,27.7926,27.8106,64500.0
2005-01-31 10:50:00,46.27,46.28,46.24,46.28,66700.0,27.8046,27.8106,27.7866,27.8106,66700.0
2005-01-31 10:55:00,46.27,46.35,46.27,46.34,175000.0,27.8046,27.8527,27.8046,27.8467,175000.0
2005-01-31 11:00:00,46.34,46.4,46.33,46.38,200200.0,27.8467,27.8827,27.8407,27.8707,200200.0
2005-01-31 11:05:00,46.37,46.38,46.29,46.31,138600.0,27.8647,27.8707,27.8166,27.8287,138600.0
2005-01-31 11:10:00,46.32,46.35,46.3,46.32,53900.0,27.8347,27.8527,27.8226,27.8347,53900.0
2005-01-31 11:15:00,46.33,46.33,46.26,46.3,91200.0,27.8407,27.8407,27.7986,27.8226,91200.0
2005-01-31 11:20:00,46.29,46.32,46.27,46.32,74900.0,27.8166,27.8347,27.8046,27.8347,74900.0
2005-01-31 11:25:00,46.32,46.4,46.31,46.39,190200.0,27.8347,27.8827,27.8287,27.8767,190200.0
2005-01-31 11:30:00,46.39,46.41,46.36,46.36,111000.0,27.8767,27.8887,27.8587,27.8587,111000.0
2005-01-31 11:35:00,46.36,46.38,46.36,46.36,44600.0,27.8587,27.8707,27.8587,27.8587,44600.0
2005-01-31 11:40:00,46.36,46.4,46.36,46.38,50800.0,27.8587,27.8827,27.8587,27.8707,50800.0
2005-01-31 11:45:00,46.39,46.43,46.37,46.4,92400.0,27.8767,27.9008,27.8647,27.8827,92400.0
2005-01-31 11:50:00,46.4,46.43,46.38,46.41,56600.0,27.8827,27.9008,27.8707,27.8887,56600.0
2005-01-31 11:55:00,46.41,46.42,46.38,46.41,67800.0,27.8887,27.8948,27.8707,27.8887,67800.0
2005-01-31 12:00:00,46.41,46.41,46.34,46.34,79000.0,27.8887,27.8887,27.8467,27.8467,79000.0
2005-01-31 12:05:00,46.34,46.34,46.26,46.27,76200.0,27.8467,27.8467,27.7986,27.8046,76200.0
2005-01-31 12:10:00,46.26,46.29,46.26,46.28,58800.0,27.7986,27.8166,27.7986,27.8106,58800.0
2005-01-31 12:15:00,46.29,46.29,46.22,46.24,85800.0,27.8166,27.8166,27.7746,27.7866,85800.0
2005-01-31 12:20:00,46.24,46.35,46.23,46.33,68000.0,27.7866,27.8527,27.7806,27.8407,68000.0
2005-01-31 12:25:00,46.33,46.42,46.32,46.38,117700.0,27.8407,27.8948,27.8347,27.8707,117700.0
2005-01-31 12:30:00,46.37,46.4,46.35,46.37,40900.0,27.8647,27.8827,27.8527,27.8647,40900.0
2005-01-31 12:35:00,46.4,46.4,46.34,46.35,47500.0,27.8827,27.8827,27.8467,27.8527,47500.0
2005-01-31 12:40:00,46.35,46.36,46.32,46.35,92900.0,27.8527,27.8587,27.8347,27.8527,92900.0
2005-01-31 12:45:00,46.35,46.35,46.27,46.31,50100.0,27.8527,27.8527,27.8046,27.8287,50100.0
2005-01-31 12:50:00,46.31,46.36,46.31,46.33,56200.0,27.8287,27.8587,27.8287,27.8407,56200.0
2005-01-31 12:55:00,46.33,46.33,46.3,46.33,33500.0,27.8407,27.8407,27.8226,27.8407,33500.0
2005-01-31 13:00:00,46.31,46.32,46.25,46.26,66900.0,27.8287,27.8347,27.7926,27.7986,66900.0
2005-01-31 13:05:00,46.26,46.29,46.25,46.28,60200.0,27.7986,27.8166,27.7926,27.8106,60200.0
2005-01-31 13:10:00,46.28,46.31,46.25,46.29,38400.0,27.8106,27.8287,27.7926,27.8166,38400.0
2005-01-31 13:15:00,46.29,46.29,46.25,46.26,37100.0,27.8166,27.8166,27.7926,27.7986,37100.0
2005-01-31 13:20:00,46.26,46.28,46.25,46.27,40100.0,27.7986,27.8106,27.7926,27.8046,40100.0
2005-01-31 13:25:00,46.26,46.27,46.25,46.25,35900.0,27.7986,27.8046,27.7926,27.7926,35900.0
2005-01-31 13:30:00,46.26,46.27,46.25,46.27,39300.0,27.7986,27.8046,27.7926,27.8046,39300.0
2005-01-31 13:35:00,46.27,46.29,46.26,46.29,30800.0,27.8046,27.8166,27.7986,27.8166,30800.0
2005-01-31 13:40:00,46.3,46.32,46.29,46.31,40300.0,27.8226,27.8347,27.8166,27.8287,40300.0
2005-01-31 13:45:00,46.31,46.32,46.3,46.3,42100.0,27.8287,27.8347,27.8226,27.8226,42100.0
2005-01-31 13:50:00,46.31,46.31,46.25,46.27,68800.0,27.8287,27.8287,27.7926,27.8046,68800.0
2005-01-31 13:55:00,46.28,46.29,46.27,46.27,64400.0,27.8106,27.8166,27.8046,27.8046,64400.0
2005-01-31 14:00:00,46.28,46.28,46.24,46.25,59800.0,27.8106,27.8106,27.7866,27.7926,59800.0
2005-01-31 14:05:00,46.26,46.26,46.22,46.25,281000.0,27.7986,27.7986,27.7746,27.7926,281000.0
2005-01-31 14:10:00,46.25,46.26,46.23,46.26,119800.0,27.7926,27.7986,27.7806,27.7986,119800.0
2005-01-31 14:15:00,46.27,46.27,46.2,46.23,127400.0,27.8046,27.8046,27.7626,27.7806,127400.0
2005-01-31 14:20:00,46.21,46.22,46.19,46.21,162300.0,27.7686,27.7746,27.7565,27.7686,162300.0
2005-01-31 14:25:00,46.21,46.21,46.17,46.17,80700.0,27.7686,27.7686,27.7445,27.7445,80700.0
2005-01-31 14:30:00,46.18,46.21,46.17,46.21,45500.0,27.7505,27.7686,27.7445,27.7686,45500.0
2005-01-31 14:35:00,46.22,46.32,46.21,46.31,89800.0,27.7746,27.8347,27.7686,27.8287,89800.0
2005-01-31 14:40:00,46.32,46.34,46.3,46.33,86200.0,27.8347,27.8467,27.8226,27.8407,86200.0
2005-01-31 14:45:00,46.34,46.36,46.33,46.36,62600.0,27.8467,27.8587,27.8407,27.8587,62600.0
2005-01-31 14:50:00,46.35,46.37,46.35,46.36,64100.0,27.8527,27.8647,27.8527,27.8587,64100.0
2005-01-31 14:55:00,46.36,46.37,46.35,46.35,73600.0,27.8587,27.8647,27.8527,27.8527,73600.0
2005-01-31 15:00:00,46.35,46.37,46.33,46.35,92700.0,27.8527,27.8647,27.8407,27.8527,92700.0
2005-01-31 15:05:00,46.35,46.36,46.25,46.25,133500.0,27.8527,27.8587,27.7926,27.7926,133500.0
2005-01-31 15:10:00,46.26,46.28,46.23,46.23,84500.0,27.7986,27.8106,27.7806,27.7806,84500.0
2005-01-31 15:15:00,46.22,46.24,46.19,46.19,104000.0,27.7746,27.7866,27.7565,27.7565,104000.0
2005-01-31 15:20:00,46.2,46.2,46.11,46.16,195700.0,27.7626,27.7626,27.7085,27.7385,195700.0
2005-01-31 15:25:00,46.17,46.21,46.15,46.2,141300.0,27.7445,27.7686,27.7325,27.7626,141300.0
2005-01-31 15:30:00,46.19,46.2,46.16,46.19,119600.0,27.7565,27.7626,27.7385,27.7565,119600.0
2005-01-31 15:35:00,46.19,46.32,46.19,46.31,177200.0,27.7565,27.8347,27.7565,27.8287,177200.0
2005-01-31 15:40:00,46.31,46.35,46.3,46.32,162000.0,27.8287,27.8527,27.8226,27.8347,162000.0
2005-01-31 15:45:00,46.31,46.32,46.28,46.28,130600.0,27.8287,27.8347,27.8106,27.8106,130600.0
2005-01-31 15:50:00,46.28,46.31,46.25,46.3,258900.0,27.8106,27.8287,27.7926,27.8226,258900.0
2005-01-31 15:55:00,46.29,46.37,46.29,46.34,238000.0,27.8166,27.8647,27.8166,27.8467,238000.0
2005-02-01 09:30:00,46.36,46.4,46.33,46.38,307300.0,27.8587,27.8827,27.8407,27.8707,307300.0
2005-02-01 09:35:00,46.38,46.44,46.37,46.39,77500.0,27.8707,27.9068,27.8647,27.8767,77500.0
2005-02-01 09:40:00,46.39,46.5,46.39,46.5,106600.0,27.8767,27.9428,27.8767,27.9428,106600.0
2005-02-01 09:45:00,46.5,46.54,46.48,46.53,239300.0,27.9428,27.9669,27.9308,27.9609,239300.0
2005-02-01 09:50:00,46.53,46.53,46.5,46.51,121200.0,27.9609,27.9609,27.9428,27.9488,121200.0
2005-02-01 09:55:00,46.51,46.52,46.5,46.51,127900.0,27.9488,27.9548,27.9428,27.9488,127900.0
2005-02-01 10:00:00,46.51,46.55,46.5,46.55,87500.0,27.9488,27.9729,27.9428,27.9729,87500.0
2005-02-01 10:05:00,46.55,46.58,46.54,46.57,98500.0,27.9729,27.9909,27.9669,27.9849,98500.0
2005-02-01 10:10:00,46.57,46.6,46.54,46.55,119600.0,27.9849,28.0029,27.9669,27.9729,119600.0
2005-02-01 10:15:00,46.56,46.58,46.54,46.55,127200.0,27.9789,27.9909,27.9669,27.9729,127200.0
2005-02-01 10:20:00,46.55,46.56,46.53,46.54,76100.0,27.9729,27.9789,27.9609,27.9669,76100.0
2005-02-01 10:25:00,46.54,46.56,46.51,46.51,91700.0,27.9669,27.9789,27.9488,27.9488,91700.0
2005-02-01 10:30:00,46.51,46.52,46.47,46.51,125400.0,27.9488,27.9548,27.9248,27.9488,125400.0
2005-02-01 10:35:00,46.51,46.56,46.5,46.55,108800.0,27.9488,27.9789,27.9428,27.9729,108800.0
2005-02-01 10:40:00,46.54,46.57,46.53,46.55,80300.0,27.9669,27.9849,27.9609,27.9729,80300.0
2005-02-01 10:45:00,46.55,46.56,46.51,46.55,91100.0,27.9729,27.9789,27.9488,27.9729,91100.0
2005-02-01 10:50:00,46.54,46.55,46.5,46.53,172900.0,27.9669,27.9729,27.9428,27.9609,172900.0
2005-02-01 10:55:00,46.53,46.54,46.51,46.54,83300.0,27.9609,27.9669,27.9488,27.9669,83300.0
2005-02-01 11:00:00,46.53,46.55,46.52,46.53,164000.0,27.9609,27.9729,27.9548,27.9609,164000.0
2005-02-01 11:05:00,46.54,46.57,46.54,46.54,145300.0,27.9669,27.9849,27.9669,27.9669,145300.0
2005-02-01 11:10:00,46.54,46.6,46.54,46.58,77800.0,27.9669,28.0029,27.9669,27.9909,77800.0
2005-02-01 11:15:00,46.58,46.59,46.57,46.59,88000.0,27.9909,27.9969,27.9849,27.9969,88000.0
2005-02-01 11:20:00,46.59,46.6,46.57,46.59,65100.0,27.9969,28.0029,27.9849,27.9969,65100.0
2005-02-01 11:25:00,46.59,46.6,46.5,46.52,175700.0,27.9969,28.0029,27.9428,27.9548,175700.0
2005-02-01 11:30:00,46.51,46.59,46.51,46.58,64500.0,27.9488,27.9969,27.9488,27.9909,64500.0
2005-02-01 11:35:00,46.59,46.62,46.57,46.57,72200.0,27.9969,28.0149,27.9849,27.9849,72200.0
2005-02-01 11:40:00,46.58,46.63,46.57,46.63,72100.0,27.9909,28.0209,27.9849,28.0209,72100.0
2005-02-01 11:45:00,46.62,46.63,46.59,46.6,73000.0,28.0149,28.0209,27.9969,28.0029,73000.0
2005-02-01 11:50:00,46.61,46.63,46.61,46.63,80600.0,28.0089,28.0209,28.0089,28.0209,80600.0
2005-02-01 11:55:00,46.62,46.63,46.6,46.62,54600.0,28.0149,28.0209,28.0029,28.0149,54600.0
2005-02-01 12:00:00,46.62,46.64,46.61,46.62,90400.0,28.0149,28.027,28.0089,28.0149,90400.0
2005-02-01 12:05:00,46.62,46.65,46.61,46.65,89400.0,28.0149,28.033,28.0089,28.033,89400.0
2005-02-01 12:10:00,46.65,46.67,46.62,46.66,109200.0,28.033,28.045,28.0149,28.039,109200.0
2005-02-01 12:15:00,46.67,46.67,46.61,46.63,108200.0,28.045,28.045,28.0089,28.0209,108200.0
2005-02-01 12:20:00,46.63,46.64,46.6,46.61,124700.0,28.0209,28.027,28.0029,28.0089,124700.0
2005-02-01 12:25:00,46.63,46.63,46.61,46.62,30400.0,28.0209,28.0209,28.0089,28.0149,30400.0
2005-02-01 12:30:00,46.61,46.67,46.61,46.66,37700.0,28.0089,28.045,28.0089,28.039,37700.0
2005-02-01 12:35:00,46.66,46.68,46.65,46.65,48300.0,28.039,28.051,28.033,28.033,48300.0
2005-02-01 12:40:00,46.65,46.66,46.63,46.63,52300.0,28.033,28.039,28.0209,28.0209,52300.0
2005-02-01 12:45:00,46.61,46.64,46.61,46.64,47200.0,28.0089,28.027,28.0089,28.027,47200.0
2005-02-01 12:50:00,46.63,46.66,46.63,46.65,77400.0,28.0209,28.039,28.0209,28.033,77400.0
2005-02-01 12:55:00,46.65,46.66,46.64,46.64,64500.0,28.033,28.039,28.027,28.027,64500.0
2005-02-01 13:00:00,46.64,46.65,46.57,46.58,108400.0,28.027,28.033,27.9849,27.9909,108400.0
2005-02-01 13:05:00,46.58,46.59,46.54,46.58,205100.0,27.9909,27.9969,27.9669,27.9909,205100.0
2005-02-01 13:10:00,46.58,46.62,46.57,46.59,67800.0,27.9909,28.0149,27.9849,27.9969,67800.0
2005-02-01 13:15:00,46.59,46.61,46.57,46.6,85200.0,27.9969,28.0089,27.9849,28.0029,85200.0
2005-02-01 13:20:00,46.6,46.6,46.57,46.58,43300.0,28.0029,28.0029,27.9849,27.9909,43300.0
2005-02-01 13:25:00,46.56,46.63,46.55,46.61,100000.0,27.9789,28.0209,27.9729,28.0089,100000.0
2005-02-01 13:30:00,46.61,46.64,46.6,46.63,56400.0,28.0089,28.027,28.0029,28.0209,56400.0
2005-02-01 13:35:00,46.63,46.64,46.58,46.59,51000.0,28.0209,28.027,27.9909,27.9969,51000.0
2005-02-01 13:40:00,46.59,46.62,46.59,46.61,40800.0,27.9969,28.0149,27.9969,28.0089,40800.0
2005-02-01 13:45:00,46.61,46.62,46.58,46.6,99300.0,28.0089,28.0149,27.9909,28.0029,99300.0
2005-02-01 13:50:00,46.61,46.62,46.6,46.61,44300.0,28.0089,28.0149,28.0029,28.0089,44300.0
2005-02-01 13:55:00,46.61,46.65,46.61,46.65,66500.0,28.0089,28.033,28.0089,28.033,66500.0
2005-02-01 14:00:00,46.65,46.68,46.65,46.68,75700.0,28.033,28.051,28.033,28.051,75700.0
2005-02-01 14:05:00,46.68,46.71,46.66,46.7,121600.0,28.051,28.069,28.039,28.063,121600.0
2005-02-01 14:10:00,46.71,46.75,46.69,46.75,121500.0,28.069,28.0931,28.057,28.0931,121500.0
2005-02-01 14:15:00,46.75,46.79,46.74,46.78,132500.0,28.0931,28.1171,28.0871,28.1111,132500.0
2005-02-01 14:20:00,46.78,46.8,46.77,46.78,70500.0,28.1111,28.1231,28.1051,28.1111,70500.0
2005-02-01 14:25:00,46.78,46.79,46.74,46.74,119600.0,28.1111,28.1171,28.0871,28.0871,119600.0
2005-02-01 14:30:00,46.75,46.76,46.71,46.76,74400.0,28.0931,28.0991,28.069,28.0991,74400.0
2005-02-01 14:35:00,46.76,46.79,46.76,46.77,69100.0,28.0991,28.1171,28.0991,28.1051,69100.0
2005-02-01 14:40:00,46.77,46.79,46.77,46.78,33100.0,28.1051,28.1171,28.1051,28.1111,33100.0
2005-02-01 14:45:00,46.78,46.79,46.7,46.72,122200.0,28.1111,28.1171,28.063,28.075,122200.0
2005-02-01 14:50:00,46.73,46.74,46.68,46.69,39000.0,28.081,28.0871,28.051,28.057,39000.0
2005-02-01 14:55:00,46.69,46.7,46.66,46.68,93200.0,28.057,28.063,28.039,28.051,93200.0
2005-02-01 15:00:00,46.68,46.7,46.67,46.7,76300.0,28.051,28.063,28.045,28.063,76300.0
2005-02-01 15:05:00,46.69,46.73,46.69,46.7,94600.0,28.057,28.081,28.057,28.063,94600.0
2005-02-01 15:10:00,46.71,46.74,46.67,46.73,88400.0,28.069,28.0871,28.045,28.081,88400.0
2005-02-01 15:15:00,46.73,46.78,46.71,46.77,73100.0,28.081,28.1111,28.069,28.1051,73100.0
2005-02-01 15:20:00,46.77,46.79,46.68,46.68,95600.0,28.1051,28.1171,28.051,28.051,95600.0
2005-02-01 15:25:00,46.68,46.7,46.68,46.7,85700.0,28.051,28.063,28.051,28.063,85700.0
2005-02-01 15:30:00,46.7,46.7,46.65,46.65,100100.0,28.063,28.063,28.033,28.033,100100.0
2005-02-01 15:35:00,46.65,46.68,46.63,46.67,80000.0,28.033,28.051,28.0209,28.045,80000.0
2005-02-01 15:40:00,46.67,46.68,46.6,46.66,138400.0,28.045,28.051,28.0029,28.039,138400.0
2005-02-01 15:45:00,46.66,46.7,46.65,46.69,114300.0,28.039,28.063,28.033,28.057,114300.0
2005-02-01 15:50:00,46.69,46.72,46.67,46.71,180600.0,28.057,28.075,28.045,28.069,180600.0
2005-02-01 15:55:00,46.72,46.73,46.66,46.67,184800.0,28.075,28.081,28.039,28.045,184800.0
2005-02-02 09:30:00,46.45,46.6,46.43,46.59,440100.0,27.9128,28.0029,27.9008,27.9969,440100.0
2005-02-02 09:35:00,46.6,46.6,46.51,46.51,112800.0,28.0029,28.0029,27.9488,27.9488,112800.0
2005-02-02 09:40:00,46.51,46.51,46.46,46.47,92800.0,27.9488,27.9488,27.9188,27.9248,92800.0
2005-02-02 09:45:00,46.46,46.53,46.45,46.46,110100.0,27.9188,27.9609,27.9128,27.9188,110100.0
2005-02-02 09:50:00,46.45,46.46,46.4,46.46,111400.0,27.9128,27.9188,27.8827,27.9188,111400.0
2005-02-02 09:55:00,46.46,46.5,46.4,46.49,93700.0,27.9188,27.9428,27.8827,27.9368,93700.0
2005-02-02 10:00:00,46.48,46.5,46.44,46.45,78800.0,27.9308,27.9428,27.9068,27.9128,78800.0
2005-02-02 10:05:00,46.45,46.45,46.42,46.44,70200.0,27.9128,27.9128,27.8948,27.9068,70200.0
2005-02-02 10:10:00,46.44,46.46,46.43,46.45,65500.0,27.9068,27.9188,27.9008,27.9128,65500.0
2005-02-02 10:15:00,46.45,46.46,46.44,46.45,53100.0,27.9128,27.9188,27.9068,27.9128,53100.0
2005-02-02 10:20:00,46.45,46.5,46.44,46.5,118500.0,27.9128,27.9428,27.9068,27.9428,118500.0
2005-02-02 10:25:00,46.5,46.56,46.5,46.55,67200.0,27.9428,27.9789,27.9428,27.9729,67200.0
2005-02-02 10:30:00,46.56,46.57,46.53,46.55,86500.0,27.9789,27.9849,27.9609,27.9729,86500.0
2005-02-02 10:35:00,46.55,46.57,46.52,46.55,91200.0,27.9729,27.9849,27.9548,27.9729,91200.0
2005-02-02 10:40:00,46.55,46.56,46.52,46.54,41200.0,27.9729,27.9789,27.9548,27.9669,41200.0
2005-02-02 10:45:00,46.54,46.6,46.54,46.6,73500.0,27.9669,28.0029,27.9669,28.0029,73500.0
2005-02-02 10:50:00,46.6,46.6,46.49,46.51,58200.0,28.0029,28.0029,27.9368,27.9488,58200.0
2005-02-02 10:55:00,46.51,46.52,46.47,46.52,51200.0,27.9488,27.9548,27.9248,27.9548,51200.0
2005-02-02 11:00:00,46.51,46.6,46.5,46.6,97800.0,27.9488,28.0029,27.9428,28.0029,97800.0
2005-02-02 11:05:00,46.59,46.62,46.57,46.58,101200.0,27.9969,28.0149,27.9849,27.9909,101200.0
2005-02-02 11:10:00,46.58,46.61,46.57,46.59,96200.0,27.9909,28.0089,27.9849,27.9969,96200.0
2005-02-02 11:15:00,46.6,46.62,46.58,46.61,84400.0,28.0029,28.0149,27.9909,28.0089,84400.0
2005-02-02 11:20:00,46.62,46.68,46.62,46.65,156000.0,28.0149,28.051,28.0149,28.033,156000.0
2005-02-02 11:25:00,46.65,46.67,46.64,46.66,88800.0,28.033,28.045,28.027,28.039,88800.0
2005-02-02 11:30:00,46.67,46.68,46.64,46.65,90700.0,28.045,28.051,28.027,28.033,90700.0
2005-02-02 11:35:00,46.65,46.66,46.62,46.62,68800.0,28.033,28.039,28.0149,28.0149,68800.0
2005-02-02 11:40:00,46.62,46.63,46.6,46.61,50200.0,28.0149,28.0209,28.0029,28.0089,50200.0
2005-02-02 11:45:00,46.6,46.61,46.57,46.58,50800.0,28.0029,28.0089,27.9849,27.9909,50800.0
2005-02-02 11:50:00,46.58,46.59,46.57,46.57,26900.0,27.9909,27.9969,27.9849,27.9849,26900.0
2005-02-02 11:55:00,46.58,46.59,46.56,46.58,54700.0,27.9909,27.9969,27.9789,27.9909,54700.0
2005-02-02 12:00:00,46.58,46.6,46.54,46.55,147800.0,27.9909,28.0029,27.9669,27.9729,147800.0
2005-02-02 12:05:00,46.55,46.57,46.51,46.53,55900.0,27.9729,27.9849,27.9488,27.9609,55900.0
2005-02-02 12:10:00,46.53,46.53,46.48,46.5,74100.0,27.9609,27.9609,27.9308,27.9428,74100.0
2005-02-02 12:15:00,46.51,46.51,46.49,46.49,76100.0,27.9488,27.9488,27.9368,27.9368,76100.0
2005-02-02 12:20:00,46.49,46.5,46.47,46.49,38600.0,27.9368,27.9428,27.9248,27.9368,38600.0
2005-02-02 12:25:00,46.48,46.49,46.45,46.47,58000.0,27.9308,27.9368,27.9128,27.9248,58000.0
2005-02-02 12:30:00,46.47,46.5,46.45,46.45,101200.0,27.9248,27.9428,27.9128,27.9128,101200.0
2005-02-02 12:35:00,46.45,46.5,46.45,46.48,69300.0,27.9128,27.9428,27.9128,27.9308,69300.0
2005-02-02 12:40:00,46.49,46.5,46.48,46.48,80300.0,27.9368,27.9428,27.9308,27.9308,80300.0
2005-02-02 12:45:00,46.48,46.49,46.47,46.48,35500.0,27.9308,27.9368,27.9248,27.9308,35500.0
2005-02-02 12:50:00,46.48,46.51,46.48,46.51,88400.0,27.9308,27.9488,27.9308,27.9488,88400.0
2005-02-02 12:55:00,46.52,46.53,46.5,46.5,85600.0,27.9548,27.9609,27.9428,27.9428,85600.0
2005-02-02 13:00:00,46.5,46.51,46.48,46.49,31600.0,27.9428,27.9488,27.9308,27.9368,31600.0
2005-02-02 13:05:00,46.49,46.5,46.48,46.49,37200.0,27.9368,27.9428,27.9308,27.9368,37200.0
2005-02-02 13:10:00,46.49,46.52,46.49,46.5,65700.0,27.9368,27.9548,27.9368,27.9428,65700.0
2005-02-02 13:15:00,46.5,46.52,46.5,46.51,53300.0,27.9428,27.9548,27.9428,27.9488,53300.0
2005-02-02 13:20:00,46.5,46.53,46.5,46.52,42300.0,27.9428,27.9609,27.9428,27.9548,42300.0
2005-02-02 13:25:00,46.53,46.53,46.5,46.52,59800.0,27.9609,27.9609,27.9428,27.9548,59800.0
2005-02-02 13:30:00,46.51,46.54,46.5,46.53,31600.0,27.9488,27.9669,27.9428,27.9609,31600.0
2005-02-02 13:35:00,46.53,46.54,46.51,46.51,23200.0,27.9609,27.9669,27.9488,27.9488,23200.0
2005-02-02 13:40:00,46.52,46.53,46.51,46.51,29500.0,27.9548,27.9609,27.9488,27.9488,29500.0
2005-02-02 13:45:00,46.51,46.54,46.5,46.51,64600.0,27.9488,27.9669,27.9428,27.9488,64600.0
2005-02-02 13:50:00,46.51,46.52,46.5,46.51,28200.0,27.9488,27.9548,27.9428,27.9488,28200.0
2005-02-02 13:55:00,46.51,46.53,46.5,46.52,54500.0,27.9488,27.9609,27.9428,27.9548,54500.0
2005-02-02 14:00:00,46.51,46.53,46.5,46.52,35200.0,27.9488,27.9609,27.9428,27.9548,35200.0
2005-02-02 14:05:00,46.53,46.55,46.52,46.55,41500.0,27.9609,27.9729,27.9548,27.9729,41500.0
2005-02-02 14:10:00,46.56,46.6,46.55,46.6,76800.0,27.9789,28.0029,27.9729,28.0029,76800.0
2005-02-02 14:15:00,46.59,46.6,46.54,46.57,75100.0,27.9969,28.0029,27.9669,27.9849,75100.0
2005-02-02 14:20:00,46.57,46.66,46.54,46.64,117200.0,27.9849,28.039,27.9669,28.027,117200.0
2005-02-02 14:25:00,46.67,46.68,46.63,46.63,108200.0,28.045,28.051,28.0209,28.0209,108200.0
2005-02-02 14:30:00,46.63,46.67,46.54,46.55,126000.0,28.0209,28.045,27.9669,27.9729,126000.0
2005-02-02 14:35:00,46.55,46.55,46.43,46.46,305400.0,27.9729,27.9729,27.9008,27.9188,305400.0
2005-02-02 14:40:00,46.46,46.48,46.41,46.47,130400.0,27.9188,27.9308,27.8887,27.9248,130400.0
2005-02-02 14:45:00,46.48,46.62,46.47,46.57,95400.0,27.9308,28.0149,27.9248,27.9849,95400.0
2005-02-02 14:50:00,46.56,46.59,46.52,46.53,78800.0,27.9789,27.9969,27.9548,27.9609,78800.0
2005-02-02 14:55:00,46.53,46.59,46.53,46.56,53300.0,27.9609,27.9969,27.9609,27.9789,53300.0
2005-02-02 15:00:00,46.56,46.61,46.52,46.52,158800.0,27.9789,28.0089,27.9548,27.9548,158800.0
2005-02-02 15:05:00,46.52,46.57,46.51,46.55,76600.0,27.9548,27.9849,27.9488,27.9729,76600.0
2005-02-02 15:10:00,46.55,46.57,46.51,46.52,104100.0,27.9729,27.9849,27.9488,27.9548,104100.0
2005-02-02 15:15:00,46.53,46.59,46.51,46.52,59400.0,27.9609,27.9969,27.9488,27.9548,59400.0
2005-02-02 15:20:00,46.56,46.6,46.52,46.56,96600.0,27.9789,28.0029,27.9548,27.9789,96600.0
2005-02-02 15:25:00,46.56,46.57,46.53,46.54,68300.0,27.9789,27.9849,27.9609,27.9669,68300.0
2005-02-02 15:30:00,46.54,46.57,46.53,46.56,62400.0,27.9669,27.9849,27.9609,27.9789,62400.0
2005-02-02 15:35:00,46.55,46.63,46.55,46.6,142200.0,27.9729,28.0209,27.9729,28.0029,142200.0
2005-02-02 15:40:00,46.59,46.64,46.59,46.64,104500.0,27.9969,28.027,27.9969,28.027,104500.0
2005-02-02 15:45:00,46.64,46.72,46.63,46.7,166500.0,28.027,28.075,28.0209,28.063,166500.0
2005-02-02 15:50:00,46.7,46.73,46.7,46.73,135700.0,28.063,28.081,28.063,28.081,135700.0
2005-02-02 15:55:00,46.73,46.75,46.7,46.71,174700.0,28.081,28.0931,28.063,28.069,174700.0
2005-02-03 09:30:00,46.45,46.56,46.45,46.54,351400.0,27.9128,27.9789,27.9128,27.9669,351400.0
2005-02-03 09:35:00,46.55,46.6,46.54,46.6,79000.0,27.9729,28.0029,27.9669,28.0029,79000.0
2005-02-03 09:40:00,46.59,46.6,45.54,46.55,161700.0,27.9969,28.0029,27.3659,27.9729,161700.0
2005-02-03 09:45:00,46.55,46.59,46.49,46.52,122800.0,27.9729,27.9969,27.9368,27.9548,122800.0
2005-02-03 09:50:00,46.5,46.53,46.42,46.43,124100.0,27.9428,27.9609,27.8948,27.9008,124100.0
2005-02-03 09:55:00,46.44,46.52,46.44,46.47,144800.0,27.9068,27.9548,27.9068,27.9248,144800.0
2005-02-03 10:00:00,46.48,46.49,46.44,46.46,90500.0,27.9308,27.9368,27.9068,27.9188,90500.0
2005-02-03 10:05:00,46.47,46.47,46.33,46.33,242400.0,27.9248,27.9248,27.8407,27.8407,242400.0
2005-02-03 10:10:00,46.34,46.35,46.3,46.31,152100.0,27.8467,27.8527,27.8226,27.8287,152100.0
2005-02-03 10:15:00,46.31,46.35,46.31,46.35,96700.0,27.8287,27.8527,27.8287,27.8527,96700.0
2005-02-03 10:20:00,46.35,46.4,46.33,46.37,54500.0,27.8527,27.8827,27.8407,27.8647,54500.0
2005-02-03 10:25:00,46.37,46.4,46.35,46.39,53500.0,27.8647,27.8827,27.8527,27.8767,53500.0
2005-02-03 10:30:00,46.4,46.4,46.35,46.36,93300.0,27.8827,27.8827,27.8527,27.8587,93300.0
2005-02-03 10:35:00,46.36,46.43,46.36,46.42,86300.0,27.8587,27.9008,27.8587,27.8948,86300.0
2005-02-03 10:40:00,46.43,46.49,46.42,46.48,99900.0,27.9008,27.9368,27.8948,27.9308,99900.0
2005-02-03 10:45:00,46.48,46.49,46.42,46.48,85800.0,27.9308,27.9368,27.8948,27.9308,85800.0
2005-02-03 10:50:00,46.48,46.5,46.44,46.44,71500.0,27.9308,27.9428,27.9068,27.9068,71500.0
2005-02-03 10:55:00,46.43,46.44,46.32,46.37,77000.0,27.9008,27.9068,27.8347,27.8647,77000.0
2005-02-03 11:00:00,46.36,46.38,46.32,46.35,64700.0,27.8587,27.8707,27.8347,27.8527,64700.0
2005-02-03 11:05:00,46.35,46.37,46.33,46.34,74900.0,27.8527,27.8647,27.8407,27.8467,74900.0
2005-02-03 11:10:00,46.34,46.36,46.31,46.35,60600.0,27.8467,27.8587,27.8287,27.8527,60600.0
2005-02-03 11:15:00,46.33,46.37,46.32,46.36,83800.0,27.8407,27.8647,27.8347,27.8587,83800.0
2005-02-03 11:20:00,46.36,46.43,46.36,46.38,72500.0,27.8587,27.9008,27.8587,27.8707,72500.0
2005-02-03 11:25:00,46.39,46.45,46.39,46.41,102100.0,27.8767,27.9128,27.8767,27.8887,102100.0
2005-02-03 11:30:00,46.41,46.44,46.41,46.42,52100.0,27.8887,27.9068,27.8887,27.8948,52100.0
2005-02-03 11:35:00,46.43,46.44,46.41,46.44,60300.0,27.9008,27.9068,27.8887,27.9068,60300.0
2005-02-03 11:40:00,46.45,46.47,46.42,46.43,68900.0,27.9128,27.9248,27.8948,27.9008,68900.0
2005-02-03 11:45:00,46.44,46.45,46.42,46.44,59700.0,27.9068,27.9128,27.8948,27.9068,59700.0
2005-02-03 11:50:00,46.44,46.44,46.41,46.42,35100.0,27.9068,27.9068,27.8887,27.8948,35100.0
2005-02-03 11:55:00,46.41,46.43,46.38,46.38,56700.0,27.8887,27.9008,27.8707,27.8707,56700.0
2005-02-03 12:00:00,46.38,46.39,46.35,46.39,75000.0,27.8707,27.8767,27.8527,27.8767,75000.0
2005-02-03 12:05:00,46.39,46.41,46.35,46.38,39100.0,27.8767,27.8887,27.8527,27.8707,39100.0
2005-02-03 12:10:00,46.38,46.39,46.37,46.39,32900.0,27.8707,27.8767,27.8647,27.8767,32900.0
2005-02-03 12:15:00,46.39,46.43,46.38,46.42,37600.0,27.8767,27.9008,27.8707,27.8948,37600.0
2005-02-03 12:20:00,46.41,46.44,46.4,46.42,56400.0,27.8887,27.9068,27.8827,27.8948,56400.0
2005-02-03 12:25:00,46.42,46.43,46.41,46.42,44800.0,27.8948,27.9008,27.8887,27.8948,44800.0
2005-02-03 12:30:00,46.42,46.43,46.41,46.41,57800.0,27.8948,27.9008,27.8887,27.8887,57800.0
2005-02-03 12:35:00,46.38,46.41,46.37,46.4,49300.0,27.8707,27.8887,27.8647,27.8827,49300.0
2005-02-03 12:40:00,46.39,46.39,46.35,46.35,61200.0,27.8767,27.8767,27.8527,27.8527,61200.0
2005-02-03 12:45:00,46.36,46.36,46.34,46.35,34300.0,27.8587,27.8587,27.8467,27.8527,34300.0
2005-02-03 12:50:00,46.36,46.36,46.27,46.3,116300.0,27.8587,27.8587,27.8046,27.8226,116300.0
2005-02-03 12:55:00,46.3,46.31,46.28,46.28,44400.0,27.8226,27.8287,27.8106,27.8106,44400.0
2005-02-03 13:00:00,46.28,46.31,46.26,46.27,69500.0,27.8106,27.8287,27.7986,27.8046,69500.0
2005-02-03 13:05:00,46.28,46.33,46.27,46.33,76000.0,27.8106,27.8407,27.8046,27.8407,76000.0
2005-02-03 13:10:00,46.32,46.33,46.28,46.3,37700.0,27.8347,27.8407,27.8106,27.8226,37700.0
2005-02-03 13:15:00,46.3,46.33,46.3,46.32,43700.0,27.8226,27.8407,27.8226,27.8347,43700.0
2005-02-03 13:20:00,46.33,46.33,46.3,46.31,39400.0,27.8407,27.8407,27.8226,27.8287,39400.0
2005-02-03 13:25:00,46.3,46.31,46.3,46.31,35900.0,27.8226,27.8287,27.8226,27.8287,35900.0
2005-02-03 13:30:00,46.31,46.34,46.3,46.3,73500.0,27.8287,27.8467,27.8226,27.8226,73500.0
2005-02-03 13:35:00,46.29,46.32,46.29,46.31,47400.0,27.8166,27.8347,27.8166,27.8287,47400.0
2005-02-03 13:40:00,46.31,46.32,46.26,46.28,51700.0,27.8287,27.8347,27.7986,27.8106,51700.0
2005-02-03 13:45:00,46.29,46.32,46.29,46.3,33900.0,27.8166,27.8347,27.8166,27.8226,33900.0
2005-02-03 13:50:00,46.29,46.32,46.28,46.31,57900.0,27.8166,27.8347,27.8106,27.8287,57900.0
2005-02-03 13:55:00,46.33,46.35,46.32,46.33,104900.0,27.8407,27.8527,27.8347,27.8407,104900.0
2005-02-03 14:00:00,46.33,46.39,46.33,46.38,162400.0,27.8407,27.8767,27.8407,27.8707,162400.0
2005-02-03 14:05:00,46.37,46.4,46.35,46.38,82000.0,27.8647,27.8827,27.8527,27.8707,82000.0
2005-02-03 14:10:00,46.38,46.4,46.33,46.33,80900.0,27.8707,27.8827,27.8407,27.8407,80900.0
2005-02-03 14:15:00,46.33,46.33,46.28,46.31,89700.0,27.8407,27.8407,27.8106,27.8287,89700.0
2005-02-03 14:20:00,46.31,46.31,46.29,46.29,54400.0,27.8287,27.8287,27.8166,27.8166,54400.0
2005-02-03 14:25:00,46.29,46.3,46.28,46.28,63300.0,27.8166,27.8226,27.8106,27.8106,63300.0
2005-02-03 14:30:00,46.28,46.3,46.28,46.29,68300.0,27.8106,27.8226,27.8106,27.8166,68300.0
2005-02-03 14:35:00,46.29,46.3,46.26,46.26,79600.0,27.8166,27.8226,27.7986,27.7986,79600.0
2005-02-03 14:40:00,46.26,46.27,46.24,46.26,88500.0,27.7986,27.8046,27.7866,27.7986,88500.0
2005-02-03 14:45:00,46.27,46.3,46.26,46.3,85800.0,27.8046,27.8226,27.7986,27.8226,85800.0
2005-02-03 14:50:00,46.3,46.31,46.28,46.31,85600.0,27.8226,27.8287,27.8106,27.8287,85600.0
2005-02-03 14:55:00,46.31,46.37,46.3,46.34,103500.0,27.8287,27.8647,27.8226,27.8467,103500.0
2005-02-03 15:00:00,46.34,46.34,46.25,46.3,116600.0,27.8467,27.8467,27.7926,27.8226,116600.0
2005-02-03 15:05:00,46.29,46.31,46.28,46.3,67900.0,27.8166,27.8287,27.8106,27.8226,67900.0
2005-02-03 15:10:00,46.3,46.31,46.27,46.31,97100.0,27.8226,27.8287,27.8046,27.8287,97100.0
2005-02-03 15:15:00,46.31,46.34,46.3,46.33,55800.0,27.8287,27.8467,27.8226,27.8407,55800.0
2005-02-03 15:20:00,46.32,46.33,46.28,46.32,75100.0,27.8347,27.8407,27.8106,27.8347,75100.0
2005-02-03 15:25:00,46.31,46.34,46.3,46.32,102000.0,27.8287,27.8467,27.8226,27.8347,102000.0
2005-02-03 15:30:00,46.32,46.39,46.32,46.37,132000.0,27.8347,27.8767,27.8347,27.8647,132000.0
2005-02-03 15:35:00,46.36,46.47,46.36,46.45,147700.0,27.8587,27.9248,27.8587,27.9128,147700.0
2005-02-03 15:40:00,46.46,46.48,46.4,46.46,114400.0,27.9188,27.9308,27.8827,27.9188,114400.0
2005-02-03 15:45:00,46.46,46.49,46.45,46.45,136700.0,27.9188,27.9368,27.9128,27.9128,136700.0
2005-02-03 15:50:00,46.45,46.46,46.39,46.39,237200.0,27.9128,27.9188,27.8767,27.8767,237200.0
2005-02-03 15:55:00,46.39,46.4,46.35,46.38,200100.0,27.8767,27.8827,27.8527,27.8707,200100.0
2005-02-04 09:30:00,46.3,46.4,46.3,46.37,273600.0,27.8226,27.8827,27.8226,27.8647,273600.0
2005-02-04 09:35:00,46.37,46.45,46.36,46.44,86800.0,27.8647,27.9128,27.8587,27.9068,86800.0
2005-02-04 09:40:00,46.44,46.47,46.42,46.46,88100.0,27.9068,27.9248,27.8948,27.9188,88100.0
2005-02-04 09:45:00,46.47,46.54,46.46,46.49,148400.0,27.9248,27.9669,27.9188,27.9368,148400.0
2005-02-04 09:50:00,46.49,46.53,46.48,46.51,98600.0,27.9368,27.9609,27.9308,27.9488,98600.0
2005-02-04 09:55:00,46.52,46.58,46.47,46.47,107600.0,27.9548,27.9909,27.9248,27.9248,107600.0
2005-02-04 10:00:00,46.47,46.6,46.45,46.53,128400.0,27.9248,28.0029,27.9128,27.9609,128400.0
2005-02-04 10:05:00,46.53,46.53,46.45,46.48,123400.0,27.9609,27.9609,27.9128,27.9308,123400.0
2005-02-04 10:10:00,46.5,46.51,46.48,46.49,132700.0,27.9428,27.9488,27.9308,27.9368,132700.0
2005-02-04 10:15:00,46.48,46.51,46.46,46.49,98700.0,27.9308,27.9488,27.9188,27.9368,98700.0
2005-02-04 10:20:00,46.49,46.49,46.4,46.44,124500.0,27.9368,27.9368,27.8827,27.9068,124500.0
2005-02-04 10:25:00,46.44,46.47,46.43,46.44,54600.0,27.9068,27.9248,27.9008,27.9068,54600.0
2005-02-04 10:30:00,46.44,46.52,46.44,46.52,75000.0,27.9068,27.9548,27.9068,27.9548,75000.0
2005-02-04 10:35:00,46.51,46.58,46.51,46.55,91100.0,27.9488,27.9909,27.9488,27.9729,91100.0
2005-02-04 10:40:00,46.55,46.6,46.55,46.6,77300.0,27.9729,28.0029,27.9729,28.0029,77300.0
2005-02-04 10:45:00,46.6,46.61,46.57,46.6,123200.0,28.0029,28.0089,27.9849,28.0029,123200.0
2005-02-04 10:50:00,46.6,46.61,46.51,46.53,113700.0,28.0029,28.0089,27.9488,27.9609,113700.0
2005-02-04 10:55:00,46.54,46.55,46.5,46.55,75100.0,27.9669,27.9729,27.9428,27.9729,75100.0
2005-02-04 11:00:00,46.56,46.63,46.55,46.57,77800.0,27.9789,28.0209,27.9729,27.9849,77800.0
2005-02-04 11:05:00,46.58,46.6,46.55,46.56,122700.0,27.9909,28.0029,27.9729,27.9789,122700.0
2005-02-04 11:10:00,46.57,46.58,46.54,46.55,53600.0,27.9849,27.9909,27.9669,27.9729,53600.0
2005-02-04 11:15:00,46.54,46.57,46.54,46.56,67200.0,27.9669,27.9849,27.9669,27.9789,67200.0
2005-02-04 11:20:00,46.56,46.57,46.55,46.56,38800.0,27.9789,27.9849,27.9729,27.9789,38800.0
2005-02-04 11:25:00,46.55,46.59,46.55,46.58,66500.0,27.9729,27.9969,27.9729,27.9909,66500.0
2005-02-04 11:30:00,46.58,46.68,46.58,46.66,97600.0,27.9909,28.051,27.9909,28.039,97600.0
2005-02-04 11:35:00,46.67,46.67,46.64,46.65,54300.0,28.045,28.045,28.027,28.033,54300.0
2005-02-04 11:40:00,46.65,46.65,46.58,46.59,58100.0,28.033,28.033,27.9909,27.9969,58100.0
2005-02-04 11:45:00,46.59,46.63,46.58,46.63,63700.0,27.9969,28.0209,27.9909,28.0209,63700.0
2005-02-04 11:50:00,46.63,46.67,46.62,46.66,72800.0,28.0209,28.045,28.0149,28.039,72800.0
2005-02-04 11:55:00,46.64,46.66,46.63,46.63,32600.0,28.027,28.039,28.0209,28.0209,32600.0
2005-02-04 12:00:00,46.64,46.69,46.64,46.69,61500.0,28.027,28.057,28.027,28.057,61500.0
2005-02-04 12:05:00,46.68,46.7,46.67,46.68,76300.0,28.051,28.063,28.045,28.051,76300.0
2005-02-04 12:10:00,46.68,46.68,46.65,46.65,37200.0,28.051,28.051,28.033,28.033,37200.0
2005-02-04 12:15:00,46.65,46.69,46.65,46.67,46300.0,28.033,28.057,28.033,28.045,46300.0
2005-02-04 12:20:00,46.67,46.74,46.67,46.74,46500.0,28.045,28.0871,28.045,28.0871,46500.0
2005-02-04 12:25:00,46.74,46.77,46.73,46.76,69700.0,28.0871,28.1051,28.081,28.0991,69700.0
2005-02-04 12:30:00,46.76,46.78,46.75,46.77,46600.0,28.0991,28.1111,28.0931,28.1051,46600.0
2005-02-04 12:35:00,46.77,46.79,46.76,46.76,28800.0,28.1051,28.1171,28.0991,28.0991,28800.0
2005-02-04 12:40:00,46.76,46.77,46.75,46.76,32400.0,28.0991,28.1051,28.0931,28.0991,32400.0
2005-02-04 12:45:00,46.76,46.77,46.71,46.74,40300.0,28.0991,28.1051,28.069,28.0871,40300.0
2005-02-04 12:50:00,46.74,46.77,46.7,46.74,39200.0,28.0871,28.1051,28.063,28.0871,39200.0
2005-02-04 12:55:00,46.75,46.8,46.71,46.8,61000.0,28.0931,28.1231,28.069,28.1231,61000.0
2005-02-04 13:00:00,46.8,46.8,46.71,46.74,51900.0,28.1231,28.1231,28.069,28.0871,51900.0
2005-02-04 13:05:00,46.74,46.75,46.65,46.71,67200.0,28.0871,28.0931,28.033,28.069,67200.0
2005-02-04 13:10:00,46.7,46.71,46.67,46.67,30700.0,28.063,28.069,28.045,28.045,30700.0
2005-02-04 13:15:00,46.67,46.68,46.63,46.64,35100.0,28.045,28.051,28.0209,28.027,35100.0
2005-02-04 13:20:00,46.64,46.66,46.64,46.65,23400.0,28.027,28.039,28.027,28.033,23400.0
2005-02-04 13:25:00,46.63,46.68,46.6,46.66,66900.0,28.0209,28.051,28.0029,28.039,66900.0
2005-02-04 13:30:00,46.67,46.67,46.64,46.64,31700.0,28.045,28.045,28.027,28.027,31700.0
2005-02-04 13:35:00,46.64,46.7,46.63,46.7,71900.0,28.027,28.063,28.0209,28.063,71900.0
2005-02-04 13:40:00,46.69,46.79,46.69,46.7,61700.0,28.057,28.1171,28.057,28.063,61700.0
2005-02-04 13:45:00,46.71,46.74,46.7,46.71,48000.0,28.069,28.0871,28.063,28.069,48000.0
2005-02-04 13:50:00,46.71,46.73,46.63,46.66,61800.0,28.069,28.081,28.0209,28.039,61800.0
2005-02-04 13:55:00,46.65,46.71,46.64,46.7,55200.0,28.033,28.069,28.027,28.063,55200.0
2005-02-04 14:00:00,46.7,46.75,46.67,46.74,54400.0,28.063,28.0931,28.045,28.0871,54400.0
2005-02-04 14:05:00,46.74,46.79,46.65,46.74,100700.0,28.0871,28.1171,28.033,28.0871,100700.0
2005-02-04 14:10:00,46.74,46.74,46.62,46.69,50300.0,28.0871,28.0871,28.0149,28.057,50300.0
2005-02-04 14:15:00,46.69,46.75,46.69,46.71,55400.0,28.057,28.0931,28.057,28.069,55400.0
2005-02-04 14:20:00,46.72,46.74,46.7,46.71,59800.0,28.075,28.0871,28.063,28.069,59800.0
2005-02-04 14:25:00,46.71,46.71,46.68,46.7,57200.0,28.069,28.069,28.051,28.063,57200.0
2005-02-04 14:30:00,46.72,46.74,46.7,46.71,47100.0,28.075,28.0871,28.063,28.069,47100.0
2005-02-04 14:35:00,46.71,46.72,46.65,46.69,49400.0,28.069,28.075,28.033,28.057,49400.0
2005-02-04 14:40:00,46.65,46.68,46.64,46.65,108700.0,28.033,28.051,28.027,28.033,108700.0
2005-02-04 14:45:00,46.65,46.66,46.6,46.64,108600.0,28.033,28.039,28.0029,28.027,108600.0
2005-02-04 14:50:00,46.64,46.66,46.62,46.63,58900.0,28.027,28.039,28.0149,28.0209,58900.0
2005-02-04 14:55:00,46.63,46.66,46.63,46.66,96600.0,28.0209,28.039,28.0209,28.039,96600.0
2005-02-04 15:00:00,46.66,46.67,46.64,46.64,63200.0,28.039,28.045,28.027,28.027,63200.0
2005-02-04 15:05:00,46.65,46.67,46.63,46.64,163400.0,28.033,28.045,28.0209,28.027,163400.0
2005-02-04 15:10:00,46.64,46.67,46.63,46.65,53500.0,28.027,28.045,28.0209,28.033,53500.0
2005-02-04 15:15:00,46.65,46.68,46.64,46.68,55300.0,28.033,28.051,28.027,28.051,55300.0
2005-02-04 15:20:00,46.67,46.72,46.67,46.7,94500.0,28.045,28.075,28.045,28.063,94500.0
2005-02-04 15:25:00,46.7,46.76,46.69,46.75,91700.0,28.063,28.0991,28.057,28.0931,91700.0
2005-02-04 15:30:00,46.76,46.81,46.76,46.8,108800.0,28.0991,28.1291,28.0991,28.1231,108800.0
2005-02-04 15:35:00,46.81,46.88,46.8,46.86,163600.0,28.1291,28.1712,28.1231,28.1592,163600.0
2005-02-04 15:40:00,46.86,46.87,46.8,46.84,206100.0,28.1592,28.1652,28.1231,28.1471,206100.0
2005-02-04 15:45:00,46.84,46.9,46.83,46.86,235400.0,28.1471,28.1832,28.1411,28.1592,235400.0
2005-02-04 15:50:00,46.86,46.87,46.8,46.86,181800.0,28.1592,28.1652,28.1231,28.1592,181800.0
2005-02-04 15:55:00,46.86,46.9,46.83,46.89,153600.0,28.1592,28.1832,28.1411,28.1772,153600.0
2005-02-07 09:30:00,46.68,46.78,46.68,46.76,365000.0,28.051,28.1111,28.051,28.0991,365000.0
2005-02-07 09:35:00,46.75,46.77,46.66,46.67,196500.0,28.0931,28.1051,28.039,28.045,196500.0
2005-02-07 09:40:00,46.67,46.75,46.65,46.75,81500.0,28.045,28.0931,28.033,28.0931,81500.0
2005-02-07 09:45:00,46.75,46.75,46.66,46.7,76600.0,28.0931,28.0931,28.039,28.063,76600.0
2005-02-07 09:50:00,46.7,46.76,46.69,46.7,53700.0,28.063,28.0991,28.057,28.063,53700.0
2005-02-07 09:55:00,46.7,46.71,46.68,46.71,89600.0,28.063,28.069,28.051,28.069,89600.0
2005-02-07 10:00:00,46.7,46.75,46.68,46.73,63800.0,28.063,28.0931,28.051,28.081,63800.0
2005-02-07 10:05:00,46.72,46.76,46.71,46.75,66100.0,28.075,28.0991,28.069,28.0931,66100.0
2005-02-07 10:10:00,46.76,46.77,46.74,46.76,46200.0,28.0991,28.1051,28.0871,28.0991,46200.0
2005-02-07 10:15:00,46.76,46.77,46.72,46.75,74500.0,28.0991,28.1051,28.075,28.0931,74500.0
2005-02-07 10:20:00,46.76,46.82,46.73,46.82,66900.0,28.0991,28.1351,28.081,28.1351,66900.0
2005-02-07 10:25:00,46.8,46.85,46.79,46.82,62800.0,28.1231,28.1532,28.1171,28.1351,62800.0
2005-02-07 10:30:00,46.81,46.84,46.8,46.81,60300.0,28.1291,28.1471,28.1231,28.1291,60300.0
2005-02-07 10:35:00,46.81,46.84,46.8,46.84,72600.0,28.1291,28.1471,28.1231,28.1471,72600.0
2005-02-07 10:40:00,46.8,46.84,46.75,46.75,98800.0,28.1231,28.1471,28.0931,28.0931,98800.0
2005-02-07 10:45:00,46.76,46.78,46.74,46.74,109400.0,28.0991,28.1111,28.0871,28.0871,109400.0
2005-02-07 10:50:00,46.75,46.76,46.71,46.76,117500.0,28.0931,28.0991,28.069,28.0991,117500.0
2005-02-07 10:55:00,46.76,46.77,46.74,46.74,80800.0,28.0991,28.1051,28.0871,28.0871,80800.0
2005-02-07 11:00:00,46.74,46.78,46.74,46.76,73200.0,28.0871,28.1111,28.0871,28.0991,73200.0
2005-02-07 11:05:00,46.75,46.76,46.73,46.75,115900.0,28.0931,28.0991,28.081,28.0931,115900.0
2005-02-07 11:10:00,46.75,46.79,46.75,46.75,99500.0,28.0931,28.1171,28.0931,28.0931,99500.0
2005-02-07 11:15:00,46.75,46.76,46.72,46.73,84700.0,28.0931,28.0991,28.075,28.081,84700.0
2005-02-07 11:20:00,46.74,46.76,46.71,46.72,92300.0,28.0871,28.0991,28.069,28.075,92300.0
2005-02-07 11:25:00,46.72,46.73,46.71,46.72,70400.0,28.075,28.081,28.069,28.075,70400.0
2005-02-07 11:30:00,46.72,46.74,46.71,46.71,38400.0,28.075,28.0871,28.069,28.069,38400.0
2005-02-07 11:35:00,46.71,46.72,46.7,46.72,58900.0,28.069,28.075,28.063,28.075,58900.0
2005-02-07 11:40:00,46.72,46.72,46.64,46.67,94900.0,28.075,28.075,28.027,28.045,94900.0
2005-02-07 11:45:00,46.66,46.68,46.64,46.65,55900.0,28.039,28.051,28.027,28.033,55900.0
2005-02-07 11:50:00,46.64,46.65,46.6,46.61,77600.0,28.027,28.033,28.0029,28.0089,77600.0
2005-02-07 11:55:00,46.61,46.62,46.56,46.57,52500.0,28.0089,28.0149,27.9789,27.9849,52500.0
2005-02-07 12:00:00,46.57,46.57,46.54,46.56,56000.0,27.9849,27.9849,27.9669,27.9789,56000.0
2005-02-07 12:05:00,46.56,46.58,46.55,46.57,65900.0,27.9789,27.9909,27.9729,27.9849,65900.0
2005-02-07 12:10:00,46.57,46.61,46.56,46.58,62800.0,27.9849,28.0089,27.9789,27.9909,62800.0
2005-02-07 12:15:00,46.57,46.58,46.56,46.56,55700.0,27.9849,27.9909,27.9789,27.9789,55700.0
2005-02-07 12:20:00,46.56,46.57,46.51,46.54,69400.0,27.9789,27.9849,27.9488,27.9669,69400.0
2005-02-07 12:25:00,46.55,46.59,46.54,46.59,59600.0,27.9729,27.9969,27.9669,27.9969,59600.0
2005-02-07 12:30:00,46.6,46.61,46.58,46.6,70900.0,28.0029,28.0089,27.9909,28.0029,70900.0
2005-02-07 12:35:00,46.61,46.62,46.6,46.61,27300.0,28.0089,28.0149,28.0029,28.0089,27300.0
2005-02-07 12:40:00,46.62,46.64,46.61,46.61,44700.0,28.0149,28.027,28.0089,28.0089,44700.0
2005-02-07 12:45:00,46.62,46.65,46.61,46.65,18700.0,28.0149,28.033,28.0089,28.033,18700.0
2005-02-07 12:50:00,46.65,46.65,46.61,46.63,37800.0,28.033,28.033,28.0089,28.0209,37800.0
2005-02-07 12:55:00,46.63,46.67,46.61,46.66,55100.0,28.0209,28.045,28.0089,28.039,55100.0
2005-02-07 13:00:00,46.67,46.67,46.64,46.66,39400.0,28.045,28.045,28.027,28.039,39400.0
2005-02-07 13:05:00,46.65,46.68,46.65,46.66,73500.0,28.033,28.051,28.033,28.039,73500.0
2005-02-07 13:10:00,46.66,46.67,46.64,46.66,83000.0,28.039,28.045,28.027,28.039,83000.0
2005-02-07 13:15:00,46.66,46.68,46.65,46.66,37800.0,28.039,28.051,28.033,28.039,37800.0
2005-02-07 13:20:00,46.66,46.66,46.6,46.64,115900.0,28.039,28.039,28.0029,28.027,115900.0
2005-02-07 13:25:00,46.63,46.64,46.6,46.62,32800.0,28.0209,28.027,28.0029,28.0149,32800.0
2005-02-07 13:30:00,46.61,46.64,46.51,46.55,119600.0,28.0089,28.027,27.9488,27.9729,119600.0
2005-02-07 13:35:00,46.55,46.63,46.54,46.63,61600.0,27.9729,28.0209,27.9669,28.0209,61600.0
2005-02-07 13:40:00,46.61,46.64,46.61,46.62,32300.0,28.0089,28.027,28.0089,28.0149,32300.0
2005-02-07 13:45:00,46.62,46.63,46.59,46.61,48300.0,28.0149,28.0209,27.9969,28.0089,48300.0
2005-02-07 13:50:00,46.62,46.62,46.57,46.58,41500.0,28.0149,28.0149,27.9849,27.9909,41500.0
2005-02-07 13:55:00,46.58,46.58,46.54,46.54,83900.0,27.9909,27.9909,27.9669,27.9669,83900.0
2005-02-07 14:00:00,46.54,46.6,46.53,46.59,42300.0,27.9669,28.0029,27.9609,27.9969,42300.0
2005-02-07 14:05:00,46.6,46.63,46.57,46.63,59200.0,28.0029,28.0209,27.9849,28.0209,59200.0
2005-02-07 14:10:00,46.63,46.65,46.62,46.64,52700.0,28.0209,28.033,28.0149,28.027,52700.0
2005-02-07 14:15:00,46.65,46.66,46.64,46.65,75500.0,28.033,28.039,28.027,28.033,75500.0
2005-02-07 14:20:00,46.65,46.65,46.61,46.64,45300.0,28.033,28.033,28.0089,28.027,45300.0
2005-02-07 14:25:00,46.64,46.68,46.63,46.66,103300.0,28.027,28.051,28.0209,28.039,103300.0
2005-02-07 14:30:00,46.67,46.73,46.66,46.73,65100.0,28.045,28.081,28.039,28.081,65100.0
2005-02-07 14:35:00,46.73,46.74,46.7,46.71,49800.0,28.081,28.0871,28.063,28.069,49800.0
2005-02-07 14:40:00,46.72,46.73,46.7,46.7,78600.0,28.075,28.081,28.063,28.063,78600.0
2005-02-07 14:45:00,46.7,46.71,46.68,46.7,33700.0,28.063,28.069,28.051,28.063,33700.0
2005-02-07 14:50:00,46.7,46.75,46.7,46.71,77800.0,28.063,28.0931,28.063,28.069,77800.0
2005-02-07 14:55:00,46.71,46.74,46.69,46.7,56700.0,28.069,28.0871,28.057,28.063,56700.0
2005-02-07 15:00:00,46.71,46.73,46.68,46.7,38300.0,28.069,28.081,28.051,28.063,38300.0
2005-02-07 15:05:00,46.7,46.71,46.68,46.7,59000.0,28.063,28.069,28.051,28.063,59000.0
2005-02-07 15:10:00,46.7,46.73,46.68,46.73,114000.0,28.063,28.081,28.051,28.081,114000.0
2005-02-07 15:15:00,46.73,46.75,46.72,46.73,65800.0,28.081,28.0931,28.075,28.081,65800.0
2005-02-07 15:20:00,46.73,46.74,46.68,46.7,58300.0,28.081,28.0871,28.051,28.063,58300.0
2005-02-07 15:25:00,46.69,46.71,46.69,46.7,133300.0,28.057,28.069,28.057,28.063,133300.0
2005-02-07 15:30:00,46.71,46.71,46.67,46.67,70300.0,28.069,28.069,28.045,28.045,70300.0
2005-02-07 15:35:00,46.68,46.72,46.67,46.67,74800.0,28.051,28.075,28.045,28.045,74800.0
2005-02-07 15:40:00,46.67,46.74,46.66,46.73,75600.0,28.045,28.0871,28.039,28.081,75600.0
2005-02-07 15:45:00,46.73,46.76,46.73,46.75,65000.0,28.081,28.0991,28.081,28.0931,65000.0
2005-02-07 15:50:00,46.75,46.76,46.74,46.75,96300.0,28.0931,28.0991,28.0871,28.0931,96300.0
2005-02-07 15:55:00,46.74,46.75,46.69,46.69,131100.0,28.0871,28.0931,28.057,28.057,131100.0
2005-02-08 09:30:00,46.55,46.73,46.55,46.73,265100.0,27.9729,28.081,27.9729,28.081,265100.0
2005-02-08 09:35:00,46.73,46.74,46.62,46.71,88400.0,28.081,28.0871,28.0149,28.069,88400.0
2005-02-08 09:40:00,46.71,46.77,46.7,46.77,62600.0,28.069,28.1051,28.063,28.1051,62600.0
2005-02-08 09:45:00,46.77,46.8,46.6,46.7,111900.0,28.1051,28.1231,28.0029,28.063,111900.0
2005-02-08 09:50:00,46.7,46.72,46.65,46.67,56600.0,28.063,28.075,28.033,28.045,56600.0
2005-02-08 09:55:00,46.68,46.78,46.68,46.77,60500.0,28.051,28.1111,28.051,28.1051,60500.0
2005-02-08 10:00:00,46.77,46.79,46.75,46.78,65600.0,28.1051,28.1171,28.0931,28.1111,65600.0
2005-02-08 10:05:00,46.78,46.78,46.71,46.72,52800.0,28.1111,28.1111,28.069,28.075,52800.0
2005-02-08 10:10:00,46.72,46.82,46.72,46.79,67700.0,28.075,28.1351,28.075,28.1171,67700.0
2005-02-08 10:15:00,46.78,46.78,46.73,46.74,34700.0,28.1111,28.1111,28.081,28.0871,34700.0
2005-02-08 10:20:00,46.74,46.75,46.71,46.74,41600.0,28.0871,28.0931,28.069,28.0871,41600.0
2005-02-08 10:25:00,46.76,46.8,46.74,46.78,44200.0,28.0991,28.1231,28.0871,28.1111,44200.0
2005-02-08 10:30:00,46.79,46.89,46.78,46.89,87900.0,28.1171,28.1772,28.1111,28.1772,87900.0
2005-02-08 10:35:00,46.89,46.89,46.84,46.85,53400.0,28.1772,28.1772,28.1471,28.1532,53400.0
2005-02-08 10:40:00,46.85,46.85,46.83,46.83,53300.0,28.1532,28.1532,28.1411,28.1411,53300.0
2005-02-08 10:45:00,46.83,46.86,46.82,46.82,42200.0,28.1411,28.1592,28.1351,28.1351,42200.0
2005-02-08 10:50:00,46.83,46.89,46.82,46.88,41800.0,28.1411,28.1772,28.1351,28.1712,41800.0
2005-02-08 10:55:00,46.89,46.89,46.81,46.81,52900.0,28.1772,28.1772,28.1291,28.1291,52900.0
2005-02-08 11:00:00,46.81,46.82,46.75,46.76,83400.0,28.1291,28.1351,28.0931,28.0991,83400.0
2005-02-08 11:05:00,46.75,46.78,46.75,46.77,21000.0,28.0931,28.1111,28.0931,28.1051,21000.0
2005-02-08 11:10:00,46.77,46.8,46.77,46.79,50300.0,28.1051,28.1231,28.1051,28.1171,50300.0
2005-02-08 11:15:00,46.78,46.81,46.78,46.79,32900.0,28.1111,28.1291,28.1111,28.1171,32900.0
2005-02-08 11:20:00,46.79,46.81,46.78,46.81,63300.0,28.1171,28.1291,28.1111,28.1291,63300.0
2005-02-08 11:25:00,46.8,46.81,46.8,46.8,24300.0,28.1231,28.1291,28.1231,28.1231,24300.0
2005-02-08 11:30:00,46.81,46.82,46.77,46.8,45800.0,28.1291,28.1351,28.1051,28.1231,45800.0
2005-02-08 11:35:00,46.8,46.82,46.79,46.82,21400.0,28.1231,28.1351,28.1171,28.1351,21400.0
2005-02-08 11:40:00,46.82,46.82,46.79,46.81,27700.0,28.1351,28.1351,28.1171,28.1291,27700.0
2005-02-08 11:45:00,46.81,46.81,46.75,46.75,72200.0,28.1291,28.1291,28.0931,28.0931,72200.0
2005-02-08 11:50:00,46.75,46.77,46.74,46.76,40200.0,28.0931,28.1051,28.0871,28.0991,40200.0
2005-02-08 11:55:00,46.77,46.79,46.76,46.77,29200.0,28.1051,28.1171,28.0991,28.1051,29200.0
2005-02-08 12:00:00,46.77,46.79,46.75,46.77,32700.0,28.1051,28.1171,28.0931,28.1051,32700.0
2005-02-08 12:05:00,46.76,46.77,46.7,46.76,52000.0,28.0991,28.1051,28.063,28.0991,52000.0
2005-02-08 12:10:00,46.76,46.78,46.7,46.71,61200.0,28.0991,28.1111,28.063,28.069,61200.0
2005-02-08 12:15:00,46.72,46.74,46.71,46.73,39800.0,28.075,28.0871,28.069,28.081,39800.0
2005-02-08 12:20:00,46.73,46.78,46.73,46.78,27600.0,28.081,28.1111,28.081,28.1111,27600.0
2005-02-08 12:25:00,46.78,46.78,46.75,46.77,49700.0,28.1111,28.1111,28.0931,28.1051,49700.0
2005-02-08 12:30:00,46.77,46.81,46.77,46.8,104300.0,28.1051,28.1291,28.1051,28.1231,104300.0
2005-02-08 12:35:00,46.79,46.83,46.79,46.83,74000.0,28.1171,28.1411,28.1171,28.1411,74000.0
2005-02-08 12:40:00,46.83,46.84,46.8,46.82,73900.0,28.1411,28.1471,28.1231,28.1351,73900.0
2005-02-08 12:45:00,46.81,46.81,46.78,46.8,19400.0,28.1291,28.1291,28.1111,28.1231,19400.0
2005-02-08 12:50:00,46.81,46.81,46.78,46.81,28200.0,28.1291,28.1291,28.1111,28.1291,28200.0
2005-02-08 12:55:00,46.81,46.83,46.79,46.81,27700.0,28.1291,28.1411,28.1171,28.1291,27700.0
2005-02-08 13:00:00,46.8,46.81,46.78,46.8,30400.0,28.1231,28.1291,28.1111,28.1231,30400.0
2005-02-08 13:05:00,46.79,46.84,46.78,46.84,31100.0,28.1171,28.1471,28.1111,28.1471,31100.0
2005-02-08 13:10:00,46.84,46.84,46.8,46.81,37200.0,28.1471,28.1471,28.1231,28.1291,37200.0
2005-02-08 13:15:00,46.8,46.84,46.79,46.83,42300.0,28.1231,28.1471,28.1171,28.1411,42300.0
2005-02-08 13:20:00,46.82,46.84,46.8,46.82,48900.0,28.1351,28.1471,28.1231,28.1351,48900.0
2005-02-08 13:25:00,46.82,46.82,46.78,46.8,26600.0,28.1351,28.1351,28.1111,28.1231,26600.0
2005-02-08 13:30:00,46.78,46.81,46.78,46.79,25700.0,28.1111,28.1291,28.1111,28.1171,25700.0
2005-02-08 13:35:00,46.79,46.82,46.79,46.81,34200.0,28.1171,28.1351,28.1171,28.1291,34200.0
2005-02-08 13:40:00,46.8,46.84,46.8,46.84,28500.0,28.1231,28.1471,28.1231,28.1471,28500.0
2005-02-08 13:45:00,46.83,46.86,46.83,46.85,59000.0,28.1411,28.1592,28.1411,28.1532,59000.0
2005-02-08 13:50:00,46.85,46.87,46.82,46.87,46500.0,28.1532,28.1652,28.1351,28.1652,46500.0
2005-02-08 13:55:00,46.87,46.88,46.86,46.87,27800.0,28.1652,28.1712,28.1592,28.1652,27800.0
2005-02-08 14:00:00,46.87,46.88,46.87,46.87,61300.0,28.1652,28.1712,28.1652,28.1652,61300.0
2005-02-08 14:05:00,46.87,46.88,46.84,46.87,39300.0,28.1652,28.1712,28.1471,28.1652,39300.0
2005-02-08 14:10:00,46.87,46.9,46.87,46.89,81800.0,28.1652,28.1832,28.1652,28.1772,81800.0
2005-02-08 14:15:00,46.89,46.91,46.88,46.89,46800.0,28.1772,28.1892,28.1712,28.1772,46800.0
2005-02-08 14:20:00,46.89,46.89,46.87,46.88,36500.0,28.1772,28.1772,28.1652,28.1712,36500.0
2005-02-08 14:25:00,46.87,46.9,46.86,46.87,38100.0,28.1652,28.1832,28.1592,28.1652,38100.0
2005-02-08 14:30:00,46.86,46.87,46.82,46.83,54000.0,28.1592,28.1652,28.1351,28.1411,54000.0
2005-02-08 14:35:00,46.82,46.86,46.82,46.86,44900.0,28.1351,28.1592,28.1351,28.1592,44900.0
2005-02-08 14:40:00,46.87,46.87,46.8,46.84,61800.0,28.1652,28.1652,28.1231,28.1471,61800.0
2005-02-08 14:45:00,46.84,46.86,46.83,46.84,51500.0,28.1471,28.1592,28.1411,28.1471,51500.0
2005-02-08 14:50:00,46.83,46.86,46.82,46.85,34000.0,28.1411,28.1592,28.1351,28.1532,34000.0
2005-02-08 14:55:00,46.86,46.87,46.81,46.85,59800.0,28.1592,28.1652,28.1291,28.1532,59800.0
2005-02-08 15:00:00,46.85,46.88,46.83,46.86,39500.0,28.1532,28.1712,28.1411,28.1592,39500.0
2005-02-08 15:05:00,46.85,46.87,46.82,46.87,39000.0,28.1532,28.1652,28.1351,28.1652,39000.0
2005-02-08 15:10:00,46.86,46.89,46.86,46.86,59600.0,28.1592,28.1772,28.1592,28.1592,59600.0
2005-02-08 15:15:00,46.87,46.89,46.86,46.88,53100.0,28.1652,28.1772,28.1592,28.1712,53100.0
2005-02-08 15:20:00,46.87,46.91,46.87,46.89,73300.0,28.1652,28.1892,28.1652,28.1772,73300.0
2005-02-08 15:25:00,46.9,46.93,46.9,46.91,71500.0,28.1832,28.2012,28.1832,28.1892,71500.0
2005-02-08 15:30:00,46.91,46.93,46.9,46.92,75900.0,28.1892,28.2012,28.1832,28.1952,75900.0
2005-02-08 15:35:00,46.92,46.93,46.9,46.92,93700.0,28.1952,28.2012,28.1832,28.1952,93700.0
2005-02-08 15:40:00,46.92,46.93,46.89,46.9,93700.0,28.1952,28.2012,28.1772,28.1832,93700.0
2005-02-08 15:45:00,46.9,46.93,46.89,46.9,107100.0,28.1832,28.2012,28.1772,28.1832,107100.0
2005-02-08 15:50:00,46.91,46.93,46.89,46.89,98000.0,28.1892,28.2012,28.1772,28.1772,98000.0
2005-02-08 15:55:00,46.89,46.93,46.86,46.86,118800.0,28.1772,28.2012,28.1592,28.1592,118800.0
2005-02-09 09:30:00,46.86,46.91,46.83,46.88,213100.0,28.1592,28.1892,28.1411,28.1712,213100.0
2005-02-09 09:35:00,46.87,46.95,46.85,46.94,71100.0,28.1652,28.2132,28.1532,28.2072,71100.0
2005-02-09 09:40:00,46.95,46.98,46.91,46.91,170900.0,28.2132,28.2313,28.1892,28.1892,170900.0
2005-02-09 09:45:00,46.91,46.94,46.88,46.94,60800.0,28.1892,28.2072,28.1712,28.2072,60800.0
2005-02-09 09:50:00,46.94,46.94,46.85,46.88,56000.0,28.2072,28.2072,28.1532,28.1712,56000.0
2005-02-09 09:55:00,46.87,46.89,46.83,46.87,105800.0,28.1652,28.1772,28.1411,28.1652,105800.0
2005-02-09 10:00:00,46.87,46.92,46.86,46.88,66400.0,28.1652,28.1952,28.1592,28.1712,66400.0
2005-02-09 10:05:00,46.88,46.93,46.87,46.89,70200.0,28.1712,28.2012,28.1652,28.1772,70200.0
2005-02-09 10:10:00,46.88,46.88,46.71,46.75,152100.0,28.1712,28.1712,28.069,28.0931,152100.0
2005-02-09 10:15:00,46.76,46.85,46.72,46.76,93100.0,28.0991,28.1532,28.075,28.0991,93100.0
2005-02-09 10:20:00,46.75,46.75,46.67,46.69,93300.0,28.0931,28.0931,28.045,28.057,93300.0
2005-02-09 10:25:00,46.69,46.73,46.48,46.71,94600.0,28.057,28.081,27.9308,28.069,94600.0
2005-02-09 10:30:00,46.71,46.72,46.62,46.68,115900.0,28.069,28.075,28.0149,28.051,115900.0
2005-02-09 10:35:00,46.65,46.69,46.65,46.67,53800.0,28.033,28.057,28.033,28.045,53800.0
2005-02-09 10:40:00,46.67,46.69,46.63,46.66,66300.0,28.045,28.057,28.0209,28.039,66300.0
2005-02-09 10:45:00,46.65,46.72,46.63,46.71,66700.0,28.033,28.075,28.0209,28.069,66700.0
2005-02-09 10:50:00,46.71,46.8,46.71,46.75,95100.0,28.069,28.1231,28.069,28.0931,95100.0
2005-02-09 10:55:00,46.75,46.77,46.74,46.76,69100.0,28.0931,28.1051,28.0871,28.0991,69100.0
2005-02-09 11:00:00,46.76,46.77,46.72,46.73,74300.0,28.0991,28.1051,28.075,28.081,74300.0
2005-02-09 11:05:00,46.73,46.75,46.69,46.7,84800.0,28.081,28.0931,28.057,28.063,84800.0
2005-02-09 11:10:00,46.7,46.72,46.65,46.68,65300.0,28.063,28.075,28.033,28.051,65300.0
2005-02-09 11:15:00,46.69,46.7,46.65,46.7,64600.0,28.057,28.063,28.033,28.063,64600.0
2005-02-09 11:20:00,46.69,46.75,46.69,46.73,35100.0,28.057,28.0931,28.057,28.081,35100.0
2005-02-09 11:25:00,46.74,46.74,46.66,46.67,40600.0,28.0871,28.0871,28.039,28.045,40600.0
2005-02-09 11:30:00,46.66,46.72,46.66,46.7,45000.0,28.039,28.075,28.039,28.063,45000.0
2005-02-09 11:35:00,46.69,46.72,46.67,46.68,33300.0,28.057,28.075,28.045,28.051,33300.0
2005-02-09 11:40:00,46.69,46.69,46.61,46.65,75000.0,28.057,28.057,28.0089,28.033,75000.0
2005-02-09 11:45:00,46.65,46.66,46.61,46.66,53300.0,28.033,28.039,28.0089,28.039,53300.0
2005-02-09 11:50:00,46.65,46.68,46.65,46.68,30100.0,28.033,28.051,28.033,28.051,30100.0
2005-02-09 11:55:00,46.68,46.69,46.65,46.68,20000.0,28.051,28.057,28.033,28.051,20000.0
2005-02-09 12:00:00,46.69,46.7,46.67,46.68,31500.0,28.057,28.063,28.045,28.051,31500.0
2005-02-09 12:05:00,46.68,46.7,46.67,46.68,24400.0,28.051,28.063,28.045,28.051,24400.0
2005-02-09 12:10:00,46.69,46.7,46.67,46.68,21600.0,28.057,28.063,28.045,28.051,21600.0
2005-02-09 12:15:00,46.67,46.69,46.66,46.68,22300.0,28.045,28.057,28.039,28.051,22300.0
2005-02-09 12:20:00,46.68,46.68,46.65,46.66,42200.0,28.051,28.051,28.033,28.039,42200.0
2005-02-09 12:25:00,46.67,46.68,46.66,46.67,25300.0,28.045,28.051,28.039,28.045,25300.0
2005-02-09 12:30:00,46.67,46.69,46.66,46.66,70300.0,28.045,28.057,28.039,28.039,70300.0
2005-02-09 12:35:00,46.67,46.67,46.66,46.67,51700.0,28.045,28.045,28.039,28.045,51700.0
2005-02-09 12:40:00,46.67,46.67,46.66,46.66,50900.0,28.045,28.045,28.039,28.039,50900.0
2005-02-09 12:45:00,46.67,46.67,46.66,46.66,32400.0,28.045,28.045,28.039,28.039,32400.0
2005-02-09 12:50:00,46.66,46.67,46.65,46.67,88200.0,28.039,28.045,28.033,28.045,88200.0
2005-02-09 12:55:00,46.66,46.68,46.66,46.66,51100.0,28.039,28.051,28.039,28.039,51100.0
2005-02-09 13:00:00,46.66,46.67,46.66,46.66,35500.0,28.039,28.045,28.039,28.039,35500.0
2005-02-09 13:05:00,46.66,46.69,46.66,46.66,79400.0,28.039,28.057,28.039,28.039,79400.0
2005-02-09 13:10:00,46.67,46.7,46.66,46.69,47000.0,28.045,28.063,28.039,28.057,47000.0
2005-02-09 13:15:00,46.7,46.71,46.68,46.7,42000.0,28.063,28.069,28.051,28.063,42000.0
2005-02-09 13:20:00,46.7,46.73,46.69,46.73,30600.0,28.063,28.081,28.057,28.081,30600.0
2005-02-09 13:25:00,46.73,46.74,46.71,46.73,36400.0,28.081,28.0871,28.069,28.081,36400.0
2005-02-09 13:30:00,46.74,46.77,46.71,46.73,61700.0,28.0871,28.1051,28.069,28.081,61700.0
2005-02-09 13:35:00,46.74,46.77,46.72,46.73,50800.0,28.0871,28.1051,28.075,28.081,50800.0
2005-02-09 13:40:00,46.74,46.75,46.72,46.73,14900.0,28.0871,28.0931,28.075,28.081,14900.0
2005-02-09 13:45:00,46.73,46.75,46.72,46.74,39300.0,28.081,28.0931,28.075,28.0871,39300.0
2005-02-09 13:50:00,46.75,46.79,46.73,46.74,51700.0,28.0931,28.1171,28.081,28.0871,51700.0
2005-02-09 13:55:00,46.73,46.75,46.68,46.69,43400.0,28.081,28.0931,28.051,28.057,43400.0
2005-02-09 14:00:00,46.69,46.7,46.67,46.67,42900.0,28.057,28.063,28.045,28.045,42900.0
2005-02-09 14:05:00,46.67,46.68,46.63,46.63,127300.0,28.045,28.051,28.0209,28.0209,127300.0
2005-02-09 14:10:00,46.63,46.64,46.61,46.62,79000.0,28.0209,28.027,28.0089,28.0149,79000.0
2005-02-09 14:15:00,46.62,46.65,46.6,46.64,71900.0,28.0149,28.033,28.0029,28.027,71900.0
2005-02-09 14:20:00,46.63,46.65,46.62,46.63,47400.0,28.0209,28.033,28.0149,28.0209,47400.0
2005-02-09 14:25:00,46.63,46.63,46.62,46.63,95000.0,28.0209,28.0209,28.0149,28.0209,95000.0
2005-02-09 14:30:00,46.63,46.63,46.6,46.6,50600.0,28.0209,28.0209,28.0029,28.0029,50600.0
2005-02-09 14:35:00,46.61,46.64,46.6,46.63,67500.0,28.0089,28.027,28.0029,28.0209,67500.0
2005-02-09 14:40:00,46.63,46.63,46.61,46.62,43000.0,28.0209,28.0209,28.0089,28.0149,43000.0
2005-02-09 14:45:00,46.62,46.62,46.6,46.61,27000.0,28.0149,28.0149,28.0029,28.0089,27000.0
2005-02-09 14:50:00,46.6,46.86,46.6,46.61,51000.0,28.0029,28.1592,28.0029,28.0089,51000.0
2005-02-09 14:55:00,46.61,46.61,46.56,46.56,82000.0,28.0089,28.0089,27.9789,27.9789,82000.0
2005-02-09 15:00:00,46.56,46.6,46.56,46.56,69500.0,27.9789,28.0029,27.9789,27.9789,69500.0
2005-02-09 15:05:00,46.55,46.57,46.51,46.53,80900.0,27.9729,27.9849,27.9488,27.9609,80900.0
2005-02-09 15:10:00,46.53,46.53,46.5,46.51,96900.0,27.9609,27.9609,27.9428,27.9488,96900.0
2005-02-09 15:15:00,46.51,46.53,46.5,46.53,50100.0,27.9488,27.9609,27.9428,27.9609,50100.0
2005-02-09 15:20:00,46.53,46.56,46.52,46.55,88300.0,27.9609,27.9789,27.9548,27.9729,88300.0
2005-02-09 15:25:00,46.55,46.59,46.54,46.57,58600.0,27.9729,27.9969,27.9669,27.9849,58600.0
2005-02-09 15:30:00,46.56,46.61,46.56,46.59,58100.0,27.9789,28.0089,27.9789,27.9969,58100.0
2005-02-09 15:35:00,46.59,46.6,46.57,46.59,58600.0,27.9969,28.0029,27.9849,27.9969,58600.0
2005-02-09 15:40:00,46.59,46.59,46.53,46.53,95000.0,27.9969,27.9969,27.9609,27.9609,95000.0
2005-02-09 15:45:00,46.54,46.54,46.52,46.53,98600.0,27.9669,27.9669,27.9548,27.9609,98600.0
2005-02-09 15:50:00,46.52,46.53,46.49,46.49,118000.0,27.9548,27.9609,27.9368,27.9368,118000.0
2005-02-09 15:55:00,46.48,46.49,46.44,46.44,140300.0,27.9308,27.9368,27.9068,27.9068,140300.0
2005-02-10 09:30:00,46.65,46.67,46.6,46.64,195500.0,28.033,28.045,28.0029,28.027,195500.0
2005-02-10 09:35:00,46.63,46.67,46.6,46.65,50700.0,28.0209,28.045,28.0029,28.033,50700.0
2005-02-10 09:40:00,46.65,46.7,46.65,46.7,87400.0,28.033,28.063,28.033,28.063,87400.0
2005-02-10 09:45:00,46.69,46.76,46.68,46.71,79000.0,28.057,28.0991,28.051,28.069,79000.0
2005-02-10 09:50:00,46.71,46.74,46.68,46.72,44800.0,28.069,28.0871,28.051,28.075,44800.0
2005-02-10 09:55:00,46.73,46.77,46.72,46.77,79900.0,28.081,28.1051,28.075,28.1051,79900.0
2005-02-10 10:00:00,46.77,46.79,46.73,46.79,59000.0,28.1051,28.1171,28.081,28.1171,59000.0
2005-02-10 10:05:00,46.79,46.83,46.79,46.79,78200.0,28.1171,28.1411,28.1171,28.1171,78200.0
2005-02-10 10:10:00,46.8,46.84,46.8,46.82,75100.0,28.1231,28.1471,28.1231,28.1351,75100.0
2005-02-10 10:15:00,46.81,46.88,46.81,46.85,73800.0,28.1291,28.1712,28.1291,28.1532,73800.0
2005-02-10 10:20:00,46.86,46.86,46.81,46.85,66900.0,28.1592,28.1592,28.1291,28.1532,66900.0
2005-02-10 10:25:00,46.86,46.88,46.85,46.87,91200.0,28.1592,28.1712,28.1532,28.1652,91200.0
2005-02-10 10:30:00,46.87,46.87,46.82,46.83,129400.0,28.1652,28.1652,28.1351,28.1411,129400.0
2005-02-10 10:35:00,46.85,46.85,46.73,46.73,107200.0,28.1532,28.1532,28.081,28.081,107200.0
2005-02-10 10:40:00,46.75,46.81,46.74,46.81,80700.0,28.0931,28.1291,28.0871,28.1291,80700.0
2005-02-10 10:45:00,46.8,46.8,46.73,46.74,52900.0,28.1231,28.1231,28.081,28.0871,52900.0
2005-02-10 10:50:00,46.74,46.79,46.73,46.77,54800.0,28.0871,28.1171,28.081,28.1051,54800.0
2005-02-10 10:55:00,46.77,46.78,46.74,46.77,52500.0,28.1051,28.1111,28.0871,28.1051,52500.0
2005-02-10 11:00:00,46.77,46.79,46.75,46.76,44500.0,28.1051,28.1171,28.0931,28.0991,44500.0
2005-02-10 11:05:00,46.75,46.79,46.72,46.79,75500.0,28.0931,28.1171,28.075,28.1171,75500.0
2005-02-10 11:10:00,46.79,46.79,46.76,46.77,54300.0,28.1171,28.1171,28.0991,28.1051,54300.0
2005-02-10 11:15:00,46.76,46.77,46.73,46.74,47500.0,28.0991,28.1051,28.081,28.0871,47500.0
2005-02-10 11:20:00,46.73,46.75,46.71,46.73,79200.0,28.081,28.0931,28.069,28.081,79200.0
2005-02-10 11:25:00,46.72,46.79,46.72,46.78,44400.0,28.075,28.1171,28.075,28.1111,44400.0
2005-02-10 11:30:00,46.78,46.8,46.76,46.79,60900.0,28.1111,28.1231,28.0991,28.1171,60900.0
2005-02-10 11:35:00,46.79,46.8,46.78,46.8,46000.0,28.1171,28.1231,28.1111,28.1231,46000.0
2005-02-10 11:40:00,46.8,46.84,46.79,46.81,43200.0,28.1231,28.1471,28.1171,28.1291,43200.0
2005-02-10 11:45:00,46.8,46.82,46.79,46.82,39200.0,28.1231,28.1351,28.1171,28.1351,39200.0
2005-02-10 11:50:00,46.81,46.84,46.79,46.8,34400.0,28.1291,28.1471,28.1171,28.1231,34400.0
2005-02-10 11:55:00,46.8,46.8,46.76,46.76,47600.0,28.1231,28.1231,28.0991,28.0991,47600.0
2005-02-10 12:00:00,46.76,46.8,46.74,46.75,81500.0,28.0991,28.1231,28.0871,28.0931,81500.0
2005-02-10 12:05:00,46.75,46.79,46.74,46.75,50100.0,28.0931,28.1171,28.0871,28.0931,50100.0
2005-02-10 12:10:00,46.75,46.76,46.73,46.74,44300.0,28.0931,28.0991,28.081,28.0871,44300.0
2005-02-10 12:15:00,46.73,46.76,46.73,46.74,34800.0,28.081,28.0991,28.081,28.0871,34800.0
2005-02-10 12:20:00,46.74,46.79,46.73,46.78,95000.0,28.0871,28.1171,28.081,28.1111,95000.0
2005-02-10 12:25:00,46.78,46.79,46.75,46.75,37800.0,28.1111,28.1171,28.0931,28.0931,37800.0
2005-02-10 12:30:00,46.75,46.77,46.75,46.77,22300.0,28.0931,28.1051,28.0931,28.1051,22300.0
2005-02-10 12:35:00,46.76,46.77,46.75,46.76,30500.0,28.0991,28.1051,28.0931,28.0991,30500.0
2005-02-10 12:40:00,46.76,46.76,46.74,46.76,41400.0,28.0991,28.0991,28.0871,28.0991,41400.0
2005-02-10 12:45:00,46.76,46.77,46.75,46.75,36300.0,28.0991,28.1051,28.0931,28.0931,36300.0
2005-02-10 12:50:00,46.76,46.77,46.73,46.76,54000.0,28.0991,28.1051,28.081,28.0991,54000.0
2005-02-10 12:55:00,46.76,46.76,46.73,46.75,40600.0,28.0991,28.0991,28.081,28.0931,40600.0
2005-02-10 13:00:00,46.74,46.75,46.73,46.73,51900.0,28.0871,28.0931,28.081,28.081,51900.0
2005-02-10 13:05:00,46.73,46.74,46.7,46.72,59100.0,28.081,28.0871,28.063,28.075,59100.0
2005-02-10 13:10:00,46.72,46.75,46.72,46.73,33000.0,28.075,28.0931,28.075,28.081,33000.0
2005-02-10 13:15:00,46.73,46.74,46.71,46.72,36500.0,28.081,28.0871,28.069,28.075,36500.0
2005-02-10 13:20:00,46.71,46.72,46.7,46.71,51400.0,28.069,28.075,28.063,28.069,51400.0
2005-02-10 13:25:00,46.71,46.79,46.7,46.79,96100.0,28.069,28.1171,28.063,28.1171,96100.0
2005-02-10 13:30:00,46.79,46.8,46.75,46.77,48200.0,28.1171,28.1231,28.0931,28.1051,48200.0
2005-02-10 13:35:00,46.78,46.8,46.75,46.78,42100.0,28.1111,28.1231,28.0931,28.1111,42100.0
2005-02-10 13:40:00,46.78,46.8,46.76,46.79,17300.0,28.1111,28.1231,28.0991,28.1171,17300.0
2005-02-10 13:45:00,46.79,46.81,46.78,46.8,100700.0,28.1171,28.1291,28.1111,28.1231,100700.0
2005-02-10 13:50:00,46.8,46.81,46.8,46.81,34000.0,28.1231,28.1291,28.1231,28.1291,34000.0
2005-02-10 13:55:00,46.81,46.86,46.81,46.85,55500.0,28.1291,28.1592,28.1291,28.1532,55500.0
2005-02-10 14:00:00,46.85,46.86,46.81,46.82,34300.0,28.1532,28.1592,28.1291,28.1351,34300.0
2005-02-10 14:05:00,46.82,46.86,46.82,46.82,91900.0,28.1351,28.1592,28.1351,28.1351,91900.0
2005-02-10 14:10:00,46.84,46.85,46.83,46.84,24700.0,28.1471,28.1532,28.1411,28.1471,24700.0
2005-02-10 14:15:00,46.85,46.87,46.84,46.86,38600.0,28.1532,28.1652,28.1471,28.1592,38600.0
2005-02-10 14:20:00,46.86,46.89,46.86,46.88,66200.0,28.1592,28.1772,28.1592,28.1712,66200.0
2005-02-10 14:25:00,46.87,46.89,46.87,46.88,28900.0,28.1652,28.1772,28.1652,28.1712,28900.0
2005-02-10 14:30:00,46.89,46.9,46.88,46.89,69900.0,28.1772,28.1832,28.1712,28.1772,69900.0
2005-02-10 14:35:00,46.88,46.89,46.86,46.86,56500.0,28.1712,28.1772,28.1592,28.1592,56500.0
2005-02-10 14:40:00,46.87,46.87,46.83,46.84,92200.0,28.1652,28.1652,28.1411,28.1471,92200.0
2005-02-10 14:45:00,46.84,46.91,46.84,46.9,76000.0,28.1471,28.1892,28.1471,28.1832,76000.0
2005-02-10 14:50:00,46.91,46.95,46.89,46.9,167000.0,28.1892,28.2132,28.1772,28.1832,167000.0
2005-02-10 14:55:00,46.9,46.92,46.88,46.91,53700.0,28.1832,28.1952,28.1712,28.1892,53700.0
2005-02-10 15:00:00,46.91,46.93,46.9,46.92,77000.0,28.1892,28.2012,28.1832,28.1952,77000.0
2005-02-10 15:05:00,46.92,46.94,46.9,46.94,109600.0,28.1952,28.2072,28.1832,28.2072,109600.0
2005-02-10 15:10:00,46.93,46.98,46.92,46.95,209500.0,28.2012,28.2313,28.1952,28.2132,209500.0
2005-02-10 15:15:00,46.94,46.95,46.92,46.93,68500.0,28.2072,28.2132,28.1952,28.2012,68500.0
2005-02-10 15:20:00,46.93,46.98,46.93,46.97,79400.0,28.2012,28.2313,28.2012,28.2253,79400.0
2005-02-10 15:25:00,46.97,46.99,46.96,46.99,120300.0,28.2253,28.2373,28.2193,28.2373,120300.0
2005-02-10 15:30:00,46.98,46.99,46.97,46.99,75400.0,28.2313,28.2373,28.2253,28.2373,75400.0
2005-02-10 15:35:00,46.99,47.0,46.95,46.95,197100.0,28.2373,28.2433,28.2132,28.2132,197100.0
2005-02-10 15:40:00,46.95,46.95,46.91,46.92,136800.0,28.2132,28.2132,28.1892,28.1952,136800.0
2005-02-10 15:45:00,46.91,46.94,46.9,46.93,110400.0,28.1892,28.2072,28.1832,28.2012,110400.0
2005-02-10 15:50:00,46.93,46.97,46.91,46.93,117300.0,28.2012,28.2253,28.1892,28.2012,117300.0
2005-02-10 15:55:00,46.92,46.93,46.86,46.92,226300.0,28.1952,28.2012,28.1592,28.1952,226300.0
2005-02-11 09:30:00,46.93,46.93,46.88,46.92,223400.0,28.2012,28.2012,28.1712,28.1952,223400.0
2005-02-11 09:35:00,46.9,46.92,46.87,46.88,44700.0,28.1832,28.1952,28.1652,28.1712,44700.0
2005-02-11 09:40:00,46.87,46.88,46.85,46.85,70900.0,28.1652,28.1712,28.1532,28.1532,70900.0
2005-02-11 09:45:00,46.86,46.87,46.83,46.85,102500.0,28.1592,28.1652,28.1411,28.1532,102500.0
2005-02-11 09:50:00,46.84,46.87,46.81,46.86,56100.0,28.1471,28.1652,28.1291,28.1592,56100.0
2005-02-11 09:55:00,46.87,46.87,46.77,46.77,60900.0,28.1652,28.1652,28.1051,28.1051,60900.0
2005-02-11 10:00:00,46.76,46.84,46.75,46.75,70500.0,28.0991,28.1471,28.0931,28.0931,70500.0
2005-02-11 10:05:00,46.77,46.77,46.7,46.75,64600.0,28.1051,28.1051,28.063,28.0931,64600.0
2005-02-11 10:10:00,46.75,46.76,46.68,46.69,51400.0,28.0931,28.0991,28.051,28.057,51400.0
2005-02-11 10:15:00,46.69,46.71,46.65,46.69,58200.0,28.057,28.069,28.033,28.057,58200.0
2005-02-11 10:20:00,46.69,46.69,46.63,46.67,42800.0,28.057,28.057,28.0209,28.045,42800.0
2005-02-11 10:25:00,46.67,46.71,46.65,46.71,51100.0,28.045,28.069,28.033,28.069,51100.0
2005-02-11 10:30:00,46.74,46.78,46.7,46.74,78100.0,28.0871,28.1111,28.063,28.0871,78100.0
2005-02-11 10:35:00,46.72,46.78,46.7,46.74,47600.0,28.075,28.1111,28.063,28.0871,47600.0
2005-02-11 10:40:00,46.74,46.78,46.72,46.73,48500.0,28.0871,28.1111,28.075,28.081,48500.0
2005-02-11 10:45:00,46.73,46.77,46.73,46.76,65900.0,28.081,28.1051,28.081,28.0991,65900.0
2005-02-11 10:50:00,46.76,46.78,46.75,46.77,36100.0,28.0991,28.1111,28.0931,28.1051,36100.0
2005-02-11 10:55:00,46.77,46.77,46.74,46.76,37900.0,28.1051,28.1051,28.0871,28.0991,37900.0
2005-02-11 11:00:00,46.77,46.88,46.77,46.87,83300.0,28.1051,28.1712,28.1051,28.1652,83300.0
2005-02-11 11:05:00,46.87,46.91,46.84,46.86,77600.0,28.1652,28.1892,28.1471,28.1592,77600.0
2005-02-11 11:10:00,46.87,46.95,46.87,46.93,127300.0,28.1652,28.2132,28.1652,28.2012,127300.0
2005-02-11 11:15:00,46.93,46.97,46.93,46.96,70200.0,28.2012,28.2253,28.2012,28.2193,70200.0
2005-02-11 11:20:00,46.96,46.97,46.89,46.93,71500.0,28.2193,28.2253,28.1772,28.2012,71500.0
2005-02-11 11:25:00,46.93,47.0,46.92,46.99,306800.0,28.2012,28.2433,28.1952,28.2373,306800.0
2005-02-11 11:30:00,46.99,47.0,46.96,46.98,180900.0,28.2373,28.2433,28.2193,28.2313,180900.0
2005-02-11 11:35:00,46.98,46.99,46.97,46.99,41200.0,28.2313,28.2373,28.2253,28.2373,41200.0
2005-02-11 11:40:00,46.99,46.99,46.96,46.98,72100.0,28.2373,28.2373,28.2193,28.2313,72100.0
2005-02-11 11:45:00,46.98,46.99,46.95,46.96,65600.0,28.2313,28.2373,28.2132,28.2193,65600.0
2005-02-11 11:50:00,46.96,46.99,46.95,46.97,67100.0,28.2193,28.2373,28.2132,28.2253,67100.0
2005-02-11 11:55:00,46.96,47.0,46.96,46.97,68900.0,28.2193,28.2433,28.2193,28.2253,68900.0
2005-02-11 12:00:00,46.99,47.02,46.98,47.02,614700.0,28.2373,28.2553,28.2313,28.2553,614700.0
2005-02-11 12:05:00,47.02,47.05,47.0,47.02,83600.0,28.2553,28.2733,28.2433,28.2553,83600.0
2005-02-11 12:10:00,47.03,47.05,47.0,47.03,70900.0,28.2613,28.2733,28.2433,28.2613,70900.0
2005-02-11 12:15:00,47.03,47.05,47.01,47.03,32600.0,28.2613,28.2733,28.2493,28.2613,32600.0
2005-02-11 12:20:00,47.02,47.05,46.99,46.99,147600.0,28.2553,28.2733,28.2373,28.2373,147600.0
2005-02-11 12:25:00,47.0,47.07,46.98,46.99,71100.0,28.2433,28.2854,28.2313,28.2373,71100.0
2005-02-11 12:30:00,47.0,47.01,46.97,46.98,106300.0,28.2433,28.2493,28.2253,28.2313,106300.0
2005-02-11 12:35:00,46.99,47.07,46.99,47.04,96500.0,28.2373,28.2854,28.2373,28.2673,96500.0
2005-02-11 12:40:00,47.04,47.04,47.0,47.03,106100.0,28.2673,28.2673,28.2433,28.2613,106100.0
2005-02-11 12:45:00,47.02,47.04,46.97,47.0,78800.0,28.2553,28.2673,28.2253,28.2433,78800.0
2005-02-11 12:50:00,47.0,47.01,46.97,46.97,42200.0,28.2433,28.2493,28.2253,28.2253,42200.0
2005-02-11 12:55:00,46.97,47.0,46.96,46.96,68900.0,28.2253,28.2433,28.2193,28.2193,68900.0
2005-02-11 13:00:00,46.96,46.96,46.92,46.92,48900.0,28.2193,28.2193,28.1952,28.1952,48900.0
2005-02-11 13:05:00,46.92,46.96,46.86,46.95,113800.0,28.1952,28.2193,28.1592,28.2132,113800.0
2005-02-11 13:10:00,46.95,46.95,46.87,46.87,37100.0,28.2132,28.2132,28.1652,28.1652,37100.0
2005-02-11 13:15:00,46.87,46.94,46.86,46.88,70100.0,28.1652,28.2072,28.1592,28.1712,70100.0
2005-02-11 13:20:00,46.89,46.91,46.88,46.9,22500.0,28.1772,28.1892,28.1712,28.1832,22500.0
2005-02-11 13:25:00,46.9,46.95,46.89,46.91,38100.0,28.1832,28.2132,28.1772,28.1892,38100.0
2005-02-11 13:30:00,46.91,46.92,46.89,46.91,22000.0,28.1892,28.1952,28.1772,28.1892,22000.0
2005-02-11 13:35:00,46.91,46.94,46.88,46.92,30100.0,28.1892,28.2072,28.1712,28.1952,30100.0
2005-02-11 13:40:00,46.9,46.91,46.86,46.86,46600.0,28.1832,28.1892,28.1592,28.1592,46600.0
2005-02-11 13:45:00,46.86,46.9,46.86,46.87,29600.0,28.1592,28.1832,28.1592,28.1652,29600.0
2005-02-11 13:50:00,46.88,46.9,46.86,46.89,41700.0,28.1712,28.1832,28.1592,28.1772,41700.0
2005-02-11 13:55:00,46.89,46.91,46.87,46.88,48600.0,28.1772,28.1892,28.1652,28.1712,48600.0
2005-02-11 14:00:00,46.88,46.88,46.84,46.86,89900.0,28.1712,28.1712,28.1471,28.1592,89900.0
2005-02-11 14:05:00,46.87,46.89,46.85,46.88,76800.0,28.1652,28.1772,28.1532,28.1712,76800.0
2005-02-11 14:10:00,46.89,46.89,46.88,46.89,20100.0,28.1772,28.1772,28.1712,28.1772,20100.0
2005-02-11 14:15:00,46.89,46.92,46.87,46.91,70500.0,28.1772,28.1952,28.1652,28.1892,70500.0
2005-02-11 14:20:00,46.91,46.92,46.89,46.91,25300.0,28.1892,28.1952,28.1772,28.1892,25300.0
2005-02-11 14:25:00,46.9,46.95,46.89,46.9,138500.0,28.1832,28.2132,28.1772,28.1832,138500.0
2005-02-11 14:30:00,46.9,46.92,46.89,46.91,45600.0,28.1832,28.1952,28.1772,28.1892,45600.0
2005-02-11 14:35:00,46.91,46.93,46.9,46.93,43900.0,28.1892,28.2012,28.1832,28.2012,43900.0
2005-02-11 14:40:00,46.92,46.95,46.92,46.95,51200.0,28.1952,28.2132,28.1952,28.2132,51200.0
2005-02-11 14:45:00,46.94,46.95,46.94,46.95,38000.0,28.2072,28.2132,28.2072,28.2132,38000.0
2005-02-11 14:50:00,46.94,46.97,46.94,46.97,66700.0,28.2072,28.2253,28.2072,28.2253,66700.0
2005-02-11 14:55:00,46.97,47.0,46.96,46.99,120100.0,28.2253,28.2433,28.2193,28.2373,120100.0
2005-02-11 15:00:00,46.95,46.99,46.95,46.96,87800.0,28.2132,28.2373,28.2132,28.2193,87800.0
2005-02-11 15:05:00,46.97,46.97,46.93,46.93,48000.0,28.2253,28.2253,28.2012,28.2012,48000.0
2005-02-11 15:10:00,46.94,46.98,46.94,46.94,100200.0,28.2072,28.2313,28.2072,28.2072,100200.0
2005-02-11 15:15:00,46.93,46.94,46.9,46.91,76500.0,28.2012,28.2072,28.1832,28.1892,76500.0
2005-02-11 15:20:00,46.93,46.94,46.9,46.93,111900.0,28.2012,28.2072,28.1832,28.2012,111900.0
2005-02-11 15:25:00,46.92,46.93,46.88,46.89,117300.0,28.1952,28.2012,28.1712,28.1772,117300.0
2005-02-11 15:30:00,46.89,46.9,46.88,46.9,64700.0,28.1772,28.1832,28.1712,28.1832,64700.0
2005-02-11 15:35:00,46.9,46.9,46.86,46.86,115000.0,28.1832,28.1832,28.1592,28.1592,115000.0
2005-02-11 15:40:00,46.85,46.86,46.84,46.86,95200.0,28.1532,28.1592,28.1471,28.1592,95200.0
2005-02-11 15:45:00,46.88,46.89,46.85,46.87,133800.0,28.1712,28.1772,28.1532,28.1652,133800.0
2005-02-11 15:50:00,46.86,46.87,46.85,46.86,116300.0,28.1592,28.1652,28.1532,28.1592,116300.0
2005-02-11 15:55:00,46.85,46.86,46.81,46.83,207800.0,28.1532,28.1592,28.1291,28.1411,207800.0
2005-02-14 09:30:00,46.89,46.94,46.84,46.91,223300.0,28.1772,28.2072,28.1471,28.1892,223300.0
2005-02-14 09:35:00,46.92,46.95,46.87,46.88,68200.0,28.1952,28.2132,28.1652,28.1712,68200.0
2005-02-14 09:40:00,46.89,46.93,46.88,46.88,68900.0,28.1772,28.2012,28.1712,28.1712,68900.0
2005-02-14 09:45:00,46.9,46.91,46.85,46.87,67600.0,28.1832,28.1892,28.1532,28.1652,67600.0
2005-02-14 09:50:00,46.86,46.93,46.85,46.92,74300.0,28.1592,28.2012,28.1532,28.1952,74300.0
2005-02-14 09:55:00,46.91,46.93,46.89,46.92,72100.0,28.1892,28.2012,28.1772,28.1952,72100.0
2005-02-14 10:00:00,46.93,46.94,46.87,46.93,59900.0,28.2012,28.2072,28.1652,28.2012,59900.0
2005-02-14 10:05:00,46.92,46.95,46.9,46.95,63100.0,28.1952,28.2132,28.1832,28.2132,63100.0
2005-02-14 10:10:00,46.94,46.99,46.94,46.98,50000.0,28.2072,28.2373,28.2072,28.2313,50000.0
2005-02-14 10:15:00,46.99,47.0,46.96,47.0,75600.0,28.2373,28.2433,28.2193,28.2433,75600.0
2005-02-14 10:20:00,47.0,47.02,46.99,46.99,191900.0,28.2433,28.2553,28.2373,28.2373,191900.0
2005-02-14 10:25:00,47.0,47.07,46.99,47.07,85900.0,28.2433,28.2854,28.2373,28.2854,85900.0
2005-02-14 10:30:00,47.07,47.09,47.06,47.08,53800.0,28.2854,28.2974,28.2793,28.2914,53800.0
2005-02-14 10:35:00,47.07,47.07,46.99,47.0,92000.0,28.2854,28.2854,28.2373,28.2433,92000.0
2005-02-14 10:40:00,47.0,47.01,46.97,46.97,125800.0,28.2433,28.2493,28.2253,28.2253,125800.0
2005-02-14 10:45:00,46.97,47.0,46.92,47.0,104400.0,28.2253,28.2433,28.1952,28.2433,104400.0
2005-02-14 10:50:00,47.0,47.06,46.98,46.99,104200.0,28.2433,28.2793,28.2313,28.2373,104200.0
2005-02-14 10:55:00,46.99,47.03,46.99,46.99,123200.0,28.2373,28.2613,28.2373,28.2373,123200.0
2005-02-14 11:00:00,46.99,47.01,46.99,47.0,84000.0,28.2373,28.2493,28.2373,28.2433,84000.0
2005-02-14 11:05:00,47.0,47.03,46.98,47.0,233000.0,28.2433,28.2613,28.2313,28.2433,233000.0
2005-02-14 11:10:00,46.99,47.0,46.99,47.0,159300.0,28.2373,28.2433,28.2373,28.2433,159300.0
2005-02-14 11:15:00,47.0,47.01,46.99,46.99,101900.0,28.2433,28.2493,28.2373,28.2373,101900.0
2005-02-14 11:20:00,47.0,47.01,46.99,47.01,96600.0,28.2433,28.2493,28.2373,28.2493,96600.0
2005-02-14 11:25:00,47.0,47.03,46.99,47.0,107800.0,28.2433,28.2613,28.2373,28.2433,107800.0
2005-02-14 11:30:00,47.0,47.0,46.99,47.0,46100.0,28.2433,28.2433,28.2373,28.2433,46100.0
2005-02-14 11:35:00,47.0,47.01,46.99,47.0,71300.0,28.2433,28.2493,28.2373,28.2433,71300.0
2005-02-14 11:40:00,47.0,47.0,46.96,46.99,60100.0,28.2433,28.2433,28.2193,28.2373,60100.0
2005-02-14 11:45:00,46.99,47.0,46.91,46.93,86300.0,28.2373,28.2433,28.1892,28.2012,86300.0
2005-02-14 11:50:00,46.95,46.95,46.91,46.92,52100.0,28.2132,28.2132,28.1892,28.1952,52100.0
2005-02-14 11:55:00,46.93,46.93,46.9,46.91,28200.0,28.2012,28.2012,28.1832,28.1892,28200.0
2005-02-14 12:00:00,46.92,46.92,46.88,46.89,82900.0,28.1952,28.1952,28.1712,28.1772,82900.0
2005-02-14 12:05:00,46.89,46.89,46.86,46.88,72500.0,28.1772,28.1772,28.1592,28.1712,72500.0
2005-02-14 12:10:00,46.88,46.92,46.87,46.9,48000.0,28.1712,28.1952,28.1652,28.1832,48000.0
2005-02-14 12:15:00,46.89,46.96,46.89,46.96,42600.0,28.1772,28.2193,28.1772,28.2193,42600.0
2005-02-14 12:20:00,46.97,46.99,46.92,46.96,47800.0,28.2253,28.2373,28.1952,28.2193,47800.0
2005-02-14 12:25:00,46.96,46.97,46.94,46.95,33100.0,28.2193,28.2253,28.2072,28.2132,33100.0
2005-02-14 12:30:00,46.95,46.95,46.92,46.94,34400.0,28.2132,28.2132,28.1952,28.2072,34400.0
2005-02-14 12:35:00,46.94,46.94,46.89,46.9,121800.0,28.2072,28.2072,28.1772,28.1832,121800.0
2005-02-14 12:40:00,46.9,46.93,46.89,46.93,44100.0,28.1832,28.2012,28.1772,28.2012,44100.0
2005-02-14 12:45:00,46.93,46.93,46.9,46.93,52400.0,28.2012,28.2012,28.1832,28.2012,52400.0
2005-02-14 12:50:00,46.92,46.95,46.92,46.93,25600.0,28.1952,28.2132,28.1952,28.2012,25600.0
2005-02-14 12:55:00,46.94,46.94,46.91,46.92,15500.0,28.2072,28.2072,28.1892,28.1952,15500.0
2005-02-14 13:00:00,46.92,46.92,46.86,46.87,54300.0,28.1952,28.1952,28.1592,28.1652,54300.0
2005-02-14 13:05:00,46.87,46.9,46.87,46.9,61700.0,28.1652,28.1832,28.1652,28.1832,61700.0
2005-02-14 13:10:00,46.9,46.91,46.89,46.89,122600.0,28.1832,28.1892,28.1772,28.1772,122600.0
2005-02-14 13:15:00,46.9,46.91,46.89,46.91,45400.0,28.1832,28.1892,28.1772,28.1892,45400.0
2005-02-14 13:20:00,46.91,46.91,46.89,46.9,43500.0,28.1892,28.1892,28.1772,28.1832,43500.0
2005-02-14 13:25:00,46.9,46.9,46.85,46.86,130300.0,28.1832,28.1832,28.1532,28.1592,130300.0
2005-02-14 13:30:00,46.87,46.89,46.86,46.88,33200.0,28.1652,28.1772,28.1592,28.1712,33200.0
2005-02-14 13:35:00,46.89,46.89,46.85,46.86,22900.0,28.1772,28.1772,28.1532,28.1592,22900.0
2005-02-14 13:40:00,46.87,46.88,46.85,46.85,40700.0,28.1652,28.1712,28.1532,28.1532,40700.0
2005-02-14 13:45:00,46.85,46.86,46.83,46.84,48500.0,28.1532,28.1592,28.1411,28.1471,48500.0
2005-02-14 13:50:00,46.84,46.87,46.84,46.86,48800.0,28.1471,28.1652,28.1471,28.1592,48800.0
2005-02-14 13:55:00,46.86,46.87,46.81,46.81,64200.0,28.1592,28.1652,28.1291,28.1291,64200.0
2005-02-14 14:00:00,46.82,46.82,46.8,46.8,51600.0,28.1351,28.1351,28.1231,28.1231,51600.0
2005-02-14 14:05:00,46.81,46.86,46.8,46.85,57500.0,28.1291,28.1592,28.1231,28.1532,57500.0
2005-02-14 14:10:00,46.84,46.86,46.84,46.86,67800.0,28.1471,28.1592,28.1471,28.1592,67800.0
2005-02-14 14:15:00,46.85,46.86,46.84,46.84,29800.0,28.1532,28.1592,28.1471,28.1471,29800.0
2005-02-14 14:20:00,46.84,46.85,46.8,46.81,73700.0,28.1471,28.1532,28.1231,28.1291,73700.0
2005-02-14 14:25:00,46.81,46.88,46.81,46.88,57800.0,28.1291,28.1712,28.1291,28.1712,57800.0
2005-02-14 14:30:00,46.88,46.91,46.87,46.91,51300.0,28.1712,28.1892,28.1652,28.1892,51300.0
2005-02-14 14:35:00,46.9,46.91,46.89,46.89,29700.0,28.1832,28.1892,28.1772,28.1772,29700.0
2005-02-14 14:40:00,46.89,46.9,46.84,46.89,80600.0,28.1772,28.1832,28.1471,28.1772,80600.0
2005-02-14 14:45:00,46.89,46.92,46.87,46.91,55200.0,28.1772,28.1952,28.1652,28.1892,55200.0
2005-02-14 14:50:00,46.9,46.94,46.9,46.93,45500.0,28.1832,28.2072,28.1832,28.2012,45500.0
2005-02-14 14:55:00,46.93,46.94,46.92,46.94,68200.0,28.2012,28.2072,28.1952,28.2072,68200.0
2005-02-14 15:00:00,46.93,46.94,46.89,46.92,40700.0,28.2012,28.2072,28.1772,28.1952,40700.0
2005-02-14 15:05:00,46.92,46.93,46.87,46.87,54100.0,28.1952,28.2012,28.1652,28.1652,54100.0
2005-02-14 15:10:00,46.87,46.93,46.86,46.93,49400.0,28.1652,28.2012,28.1592,28.2012,49400.0
2005-02-14 15:15:00,46.93,46.94,46.91,46.93,57600.0,28.2012,28.2072,28.1892,28.2012,57600.0
2005-02-14 15:20:00,46.94,46.94,46.9,46.92,49600.0,28.2072,28.2072,28.1832,28.1952,49600.0
2005-02-14 15:25:00,46.91,46.93,46.89,46.89,68300.0,28.1892,28.2012,28.1772,28.1772,68300.0
2005-02-14 15:30:00,46.9,46.93,46.89,46.92,53200.0,28.1832,28.2012,28.1772,28.1952,53200.0
2005-02-14 15:35:00,46.92,46.93,46.9,46.93,76400.0,28.1952,28.2012,28.1832,28.2012,76400.0
2005-02-14 15:40:00,46.92,46.94,46.92,46.93,57700.0,28.1952,28.2072,28.1952,28.2012,57700.0
2005-02-14 15:45:00,46.93,46.94,46.87,46.88,70400.0,28.2012,28.2072,28.1652,28.1712,70400.0
2005-02-14 15:50:00,46.88,46.9,46.84,46.85,106300.0,28.1712,28.1832,28.1471,28.1532,106300.0
2005-02-14 15:55:00,46.85,46.93,46.85,46.91,98100.0,28.1532,28.2012,28.1532,28.1892,98100.0
2005-02-15 09:30:00,46.8,46.92,46.79,46.85,260400.0,28.1231,28.1952,28.1171,28.1532,260400.0
2005-02-15 09:35:00,46.86,46.92,46.78,46.82,59900.0,28.1592,28.1952,28.1111,28.1351,59900.0
2005-02-15 09:40:00,46.82,46.85,46.8,46.81,57700.0,28.1351,28.1532,28.1231,28.1291,57700.0
2005-02-15 09:45:00,46.8,46.83,46.79,46.81,44400.0,28.1231,28.1411,28.1171,28.1291,44400.0
2005-02-15 09:50:00,46.85,46.85,46.79,46.81,93700.0,28.1532,28.1532,28.1171,28.1291,93700.0
2005-02-15 09:55:00,46.82,46.84,46.8,46.81,74200.0,28.1351,28.1471,28.1231,28.1291,74200.0
2005-02-15 10:00:00,46.81,46.81,46.76,46.8,78900.0,28.1291,28.1291,28.0991,28.1231,78900.0
2005-02-15 10:05:00,46.8,46.82,46.79,46.8,64100.0,28.1231,28.1351,28.1171,28.1231,64100.0
2005-02-15 10:10:00,46.8,46.81,46.78,46.8,58400.0,28.1231,28.1291,28.1111,28.1231,58400.0
2005-02-15 10:15:00,46.78,46.83,46.77,46.8,78300.0,28.1111,28.1411,28.1051,28.1231,78300.0
2005-02-15 10:20:00,46.8,46.87,46.8,46.86,71300.0,28.1231,28.1652,28.1231,28.1592,71300.0
2005-02-15 10:25:00,46.85,46.86,46.79,46.81,90200.0,28.1532,28.1592,28.1171,28.1291,90200.0
2005-02-15 10:30:00,46.82,46.93,46.82,46.9,88100.0,28.1351,28.2012,28.1351,28.1832,88100.0
2005-02-15 10:35:00,46.9,46.96,46.9,46.94,64500.0,28.1832,28.2193,28.1832,28.2072,64500.0
2005-02-15 10:40:00,46.94,46.96,46.92,46.96,56000.0,28.2072,28.2193,28.1952,28.2193,56000.0
2005-02-15 10:45:00,46.95,46.97,46.95,46.96,61800.0,28.2132,28.2253,28.2132,28.2193,61800.0
2005-02-15 10:50:00,46.97,46.99,46.95,46.99,51900.0,28.2253,28.2373,28.2132,28.2373,51900.0
2005-02-15 10:55:00,46.99,47.0,46.98,46.98,42200.0,28.2373,28.2433,28.2313,28.2313,42200.0
2005-02-15 11:00:00,46.97,46.98,46.94,46.94,47800.0,28.2253,28.2313,28.2072,28.2072,47800.0
2005-02-15 11:05:00,46.94,47.0,46.94,46.97,118200.0,28.2072,28.2433,28.2072,28.2253,118200.0
2005-02-15 11:10:00,46.98,46.99,46.96,46.97,27900.0,28.2313,28.2373,28.2193,28.2253,27900.0
2005-02-15 11:15:00,46.98,47.0,46.96,46.99,55400.0,28.2313,28.2433,28.2193,28.2373,55400.0
2005-02-15 11:20:00,47.0,47.02,46.99,47.02,61300.0,28.2433,28.2553,28.2373,28.2553,61300.0
2005-02-15 11:25:00,47.02,47.05,47.01,47.05,41800.0,28.2553,28.2733,28.2493,28.2733,41800.0
2005-02-15 11:30:00,47.05,47.06,47.04,47.05,43400.0,28.2733,28.2793,28.2673,28.2733,43400.0
2005-02-15 11:35:00,47.05,47.06,47.04,47.04,72800.0,28.2733,28.2793,28.2673,28.2673,72800.0
2005-02-15 11:40:00,47.04,47.07,47.04,47.05,99900.0,28.2673,28.2854,28.2673,28.2733,99900.0
2005-02-15 11:45:00,47.05,47.07,47.04,47.06,69700.0,28.2733,28.2854,28.2673,28.2793,69700.0
2005-02-15 11:50:00,47.05,47.07,47.04,47.04,52400.0,28.2733,28.2854,28.2673,28.2673,52400.0
2005-02-15 11:55:00,47.04,47.06,47.01,47.04,127400.0,28.2673,28.2793,28.2493,28.2673,127400.0
2005-02-15 12:00:00,47.02,47.03,46.97,46.99,87900.0,28.2553,28.2613,28.2253,28.2373,87900.0
2005-02-15 12:05:00,47.0,47.01,46.98,47.0,39800.0,28.2433,28.2493,28.2313,28.2433,39800.0
2005-02-15 12:10:00,47.0,47.0,46.97,46.98,25200.0,28.2433,28.2433,28.2253,28.2313,25200.0
2005-02-15 12:15:00,46.98,47.02,46.97,47.01,43000.0,28.2313,28.2553,28.2253,28.2493,43000.0
2005-02-15 12:20:00,47.01,47.03,46.98,46.98,68900.0,28.2493,28.2613,28.2313,28.2313,68900.0
2005-02-15 12:25:00,46.98,46.99,46.97,46.97,80400.0,28.2313,28.2373,28.2253,28.2253,80400.0
2005-02-15 12:30:00,46.98,46.99,46.97,46.98,41200.0,28.2313,28.2373,28.2253,28.2313,41200.0
2005-02-15 12:35:00,46.99,47.0,46.98,46.99,53600.0,28.2373,28.2433,28.2313,28.2373,53600.0
2005-02-15 12:40:00,47.0,47.0,46.99,46.99,52700.0,28.2433,28.2433,28.2373,28.2373,52700.0
2005-02-15 12:45:00,46.99,47.0,46.99,47.0,40800.0,28.2373,28.2433,28.2373,28.2433,40800.0
2005-02-15 12:50:00,47.0,47.02,46.99,47.0,117300.0,28.2433,28.2553,28.2373,28.2433,117300.0
2005-02-15 12:55:00,47.01,47.02,46.98,46.98,54300.0,28.2493,28.2553,28.2313,28.2313,54300.0
2005-02-15 13:00:00,46.99,47.03,46.98,47.02,35700.0,28.2373,28.2613,28.2313,28.2553,35700.0
2005-02-15 13:05:00,47.02,47.03,47.0,47.0,47900.0,28.2553,28.2613,28.2433,28.2433,47900.0
2005-02-15 13:10:00,47.01,47.02,47.0,47.01,64200.0,28.2493,28.2553,28.2433,28.2493,64200.0
2005-02-15 13:15:00,47.0,47.01,46.98,46.98,47600.0,28.2433,28.2493,28.2313,28.2313,47600.0
2005-02-15 13:20:00,46.98,47.0,46.97,46.99,39300.0,28.2313,28.2433,28.2253,28.2373,39300.0
2005-02-15 13:25:00,46.99,47.02,46.85,46.85,122800.0,28.2373,28.2553,28.1532,28.1532,122800.0
2005-02-15 13:30:00,46.89,46.98,46.85,46.92,83500.0,28.1772,28.2313,28.1532,28.1952,83500.0
2005-02-15 13:35:00,46.91,46.92,46.85,46.9,110100.0,28.1892,28.1952,28.1532,28.1832,110100.0
2005-02-15 13:40:00,46.9,46.91,46.89,46.9,33100.0,28.1832,28.1892,28.1772,28.1832,33100.0
2005-02-15 13:45:00,46.9,46.9,46.85,46.89,55600.0,28.1832,28.1832,28.1532,28.1772,55600.0
2005-02-15 13:50:00,46.91,46.92,46.89,46.9,33300.0,28.1892,28.1952,28.1772,28.1832,33300.0
2005-02-15 13:55:00,46.9,46.93,46.87,46.88,72700.0,28.1832,28.2012,28.1652,28.1712,72700.0
2005-02-15 14:00:00,46.88,46.93,46.88,46.89,47200.0,28.1712,28.2012,28.1712,28.1772,47200.0
2005-02-15 14:05:00,46.89,46.95,46.88,46.9,79600.0,28.1772,28.2132,28.1712,28.1832,79600.0
2005-02-15 14:10:00,46.9,46.96,46.89,46.95,58300.0,28.1832,28.2193,28.1772,28.2132,58300.0
2005-02-15 14:15:00,46.95,46.96,46.91,46.93,57000.0,28.2132,28.2193,28.1892,28.2012,57000.0
2005-02-15 14:20:00,46.93,46.98,46.93,46.96,85400.0,28.2012,28.2313,28.2012,28.2193,85400.0
2005-02-15 14:25:00,46.96,46.98,46.94,46.95,68600.0,28.2193,28.2313,28.2072,28.2132,68600.0
2005-02-15 14:30:00,46.96,46.96,46.92,46.93,59600.0,28.2193,28.2193,28.1952,28.2012,59600.0
2005-02-15 14:35:00,46.92,46.93,46.9,46.93,93400.0,28.1952,28.2012,28.1832,28.2012,93400.0
2005-02-15 14:40:00,46.93,46.94,46.92,46.92,48000.0,28.2012,28.2072,28.1952,28.1952,48000.0
2005-02-15 14:45:00,46.93,46.93,46.9,46.92,25900.0,28.2012,28.2012,28.1832,28.1952,25900.0
2005-02-15 14:50:00,46.92,46.94,46.91,46.92,45800.0,28.1952,28.2072,28.1892,28.1952,45800.0
2005-02-15 14:55:00,46.93,46.99,46.92,46.99,64100.0,28.2012,28.2373,28.1952,28.2373,64100.0
2005-02-15 15:00:00,47.0,47.0,46.97,46.98,45400.0,28.2433,28.2433,28.2253,28.2313,45400.0
2005-02-15 15:05:00,46.99,47.0,46.97,46.97,85900.0,28.2373,28.2433,28.2253,28.2253,85900.0
2005-02-15 15:10:00,46.98,47.05,46.98,47.0,77300.0,28.2313,28.2733,28.2313,28.2433,77300.0
2005-02-15 15:15:00,47.0,47.01,46.99,47.0,55300.0,28.2433,28.2493,28.2373,28.2433,55300.0
2005-02-15 15:20:00,47.0,47.01,46.99,47.01,67500.0,28.2433,28.2493,28.2373,28.2493,67500.0
2005-02-15 15:25:00,47.0,47.02,46.99,47.0,111900.0,28.2433,28.2553,28.2373,28.2433,111900.0
2005-02-15 15:30:00,47.0,47.04,46.99,47.02,118000.0,28.2433,28.2673,28.2373,28.2553,118000.0
2005-02-15 15:35:00,47.02,47.03,47.0,47.01,39200.0,28.2553,28.2613,28.2433,28.2493,39200.0
2005-02-15 15:40:00,47.01,47.04,47.0,47.01,72800.0,28.2493,28.2673,28.2433,28.2493,72800.0
2005-02-15 15:45:00,47.01,47.03,46.98,47.01,74200.0,28.2493,28.2613,28.2313,28.2493,74200.0
2005-02-15 15:50:00,47.0,47.02,46.98,46.99,90400.0,28.2433,28.2553,28.2313,28.2373,90400.0
2005-02-15 15:55:00,46.99,47.06,46.96,47.06,148300.0,28.2373,28.2793,28.2193,28.2793,148300.0
2005-02-16 09:30:00,46.77,46.9,46.77,46.82,349900.0,28.1051,28.1832,28.1051,28.1351,349900.0
2005-02-16 09:35:00,46.83,46.84,46.77,46.83,89000.0,28.1411,28.1471,28.1051,28.1411,89000.0
2005-02-16 09:40:00,46.81,46.82,46.76,46.8,120300.0,28.1291,28.1351,28.0991,28.1231,120300.0
2005-02-16 09:45:00,46.81,46.81,46.76,46.8,103100.0,28.1291,28.1291,28.0991,28.1231,103100.0
2005-02-16 09:50:00,46.81,46.81,46.78,46.8,157200.0,28.1291,28.1291,28.1111,28.1231,157200.0
2005-02-16 09:55:00,46.81,46.83,46.76,46.76,66200.0,28.1291,28.1411,28.0991,28.0991,66200.0
2005-02-16 10:00:00,46.77,46.77,46.67,46.76,102500.0,28.1051,28.1051,28.045,28.0991,102500.0
2005-02-16 10:05:00,46.77,46.8,46.72,46.76,59900.0,28.1051,28.1231,28.075,28.0991,59900.0
2005-02-16 10:10:00,46.75,46.79,46.7,46.7,119900.0,28.0931,28.1171,28.063,28.063,119900.0
2005-02-16 10:15:00,46.71,46.8,46.7,46.78,80300.0,28.069,28.1231,28.063,28.1111,80300.0
2005-02-16 10:20:00,46.79,46.8,46.72,46.72,66400.0,28.1171,28.1231,28.075,28.075,66400.0
2005-02-16 10:25:00,46.72,46.74,46.71,46.73,71800.0,28.075,28.0871,28.069,28.081,71800.0
2005-02-16 10:30:00,46.73,46.75,46.69,46.7,87600.0,28.081,28.0931,28.057,28.063,87600.0
2005-02-16 10:35:00,46.7,46.75,46.7,46.72,60400.0,28.063,28.0931,28.063,28.075,60400.0
2005-02-16 10:40:00,46.72,46.72,46.66,46.67,122200.0,28.075,28.075,28.039,28.045,122200.0
2005-02-16 10:45:00,46.64,46.67,46.62,46.64,79300.0,28.027,28.045,28.0149,28.027,79300.0
2005-02-16 10:50:00,46.64,46.64,46.6,46.61,44000.0,28.027,28.027,28.0029,28.0089,44000.0
2005-02-16 10:55:00,46.61,46.72,46.6,46.63,54800.0,28.0089,28.075,28.0029,28.0209,54800.0
2005-02-16 11:00:00,46.63,46.66,46.63,46.64,79600.0,28.0209,28.039,28.0209,28.027,79600.0
2005-02-16 11:05:00,46.65,46.73,46.64,46.73,95400.0,28.033,28.081,28.027,28.081,95400.0
2005-02-16 11:10:00,46.73,46.75,46.72,46.73,91700.0,28.081,28.0931,28.075,28.081,91700.0
2005-02-16 11:15:00,46.72,46.76,46.71,46.73,38600.0,28.075,28.0991,28.069,28.081,38600.0
2005-02-16 11:20:00,46.74,46.78,46.72,46.75,61900.0,28.0871,28.1111,28.075,28.0931,61900.0
2005-02-16 11:25:00,46.75,46.76,46.73,46.74,57300.0,28.0931,28.0991,28.081,28.0871,57300.0
2005-02-16 11:30:00,46.74,46.75,46.71,46.71,63900.0,28.0871,28.0931,28.069,28.069,63900.0
2005-02-16 11:35:00,46.72,46.73,46.69,46.69,88400.0,28.075,28.081,28.057,28.057,88400.0
2005-02-16 11:40:00,46.7,46.7,46.67,46.69,48500.0,28.063,28.063,28.045,28.057,48500.0
2005-02-16 11:45:00,46.69,46.7,46.65,46.69,40000.0,28.057,28.063,28.033,28.057,40000.0
2005-02-16 11:50:00,46.67,46.7,46.66,46.68,45400.0,28.045,28.063,28.039,28.051,45400.0
2005-02-16 11:55:00,46.68,46.69,46.66,46.69,50200.0,28.051,28.057,28.039,28.057,50200.0
2005-02-16 12:00:00,46.69,46.69,46.65,46.65,43800.0,28.057,28.057,28.033,28.033,43800.0
2005-02-16 12:05:00,46.65,46.65,46.62,46.63,68400.0,28.033,28.033,28.0149,28.0209,68400.0
2005-02-16 12:10:00,46.63,46.64,46.62,46.62,64000.0,28.0209,28.027,28.0149,28.0149,64000.0
2005-02-16 12:15:00,46.62,46.65,46.61,46.64,37700.0,28.0149,28.033,28.0089,28.027,37700.0
2005-02-16 12:20:00,46.65,46.65,46.62,46.63,32100.0,28.033,28.033,28.0149,28.0209,32100.0
2005-02-16 12:25:00,46.63,46.64,46.61,46.62,39000.0,28.0209,28.027,28.0089,28.0149,39000.0
2005-02-16 12:30:00,46.61,46.64,46.61,46.63,47600.0,28.0089,28.027,28.0089,28.0209,47600.0
2005-02-16 12:35:00,46.63,46.64,46.58,46.59,80200.0,28.0209,28.027,27.9909,27.9969,80200.0
2005-02-16 12:40:00,46.58,46.61,46.58,46.6,91800.0,27.9909,28.0089,27.9909,28.0029,91800.0
2005-02-16 12:45:00,46.59,46.62,46.58,46.58,65900.0,27.9969,28.0149,27.9909,27.9909,65900.0
2005-02-16 12:50:00,46.58,46.58,46.53,46.53,41200.0,27.9909,27.9909,27.9609,27.9609,41200.0
2005-02-16 12:55:00,46.53,46.53,46.52,46.53,55700.0,27.9609,27.9609,27.9548,27.9609,55700.0
2005-02-16 13:00:00,46.52,46.53,46.5,46.52,65300.0,27.9548,27.9609,27.9428,27.9548,65300.0
2005-02-16 13:05:00,46.51,46.58,46.51,46.57,45100.0,27.9488,27.9909,27.9488,27.9849,45100.0
2005-02-16 13:10:00,46.57,46.62,46.56,46.58,44500.0,27.9849,28.0149,27.9789,27.9909,44500.0
2005-02-16 13:15:00,46.58,46.62,46.54,46.6,79400.0,27.9909,28.0149,27.9669,28.0029,79400.0
2005-02-16 13:20:00,46.59,46.59,46.52,46.55,57400.0,27.9969,27.9969,27.9548,27.9729,57400.0
2005-02-16 13:25:00,46.55,46.58,46.52,46.57,53400.0,27.9729,27.9909,27.9548,27.9849,53400.0
2005-02-16 13:30:00,46.56,46.58,46.52,46.54,59400.0,27.9789,27.9909,27.9548,27.9669,59400.0
2005-02-16 13:35:00,46.54,46.57,46.52,46.57,28200.0,27.9669,27.9849,27.9548,27.9849,28200.0
2005-02-16 13:40:00,46.57,46.59,46.55,46.57,38100.0,27.9849,27.9969,27.9729,27.9849,38100.0
2005-02-16 13:45:00,46.57,46.64,46.56,46.64,40100.0,27.9849,28.027,27.9789,28.027,40100.0
2005-02-16 13:50:00,46.63,46.64,46.6,46.61,28000.0,28.0209,28.027,28.0029,28.0089,28000.0
2005-02-16 13:55:00,46.61,46.69,46.6,46.69,49600.0,28.0089,28.057,28.0029,28.057,49600.0
2005-02-16 14:00:00,46.68,46.69,46.67,46.68,38400.0,28.051,28.057,28.045,28.051,38400.0
2005-02-16 14:05:00,46.68,46.71,46.67,46.69,51900.0,28.051,28.069,28.045,28.057,51900.0
2005-02-16 14:10:00,46.69,46.71,46.67,46.67,47200.0,28.057,28.069,28.045,28.045,47200.0
2005-02-16 14:15:00,46.68,46.69,46.67,46.68,66600.0,28.051,28.057,28.045,28.051,66600.0
2005-02-16 14:20:00,46.68,46.7,46.67,46.69,53600.0,28.051,28.063,28.045,28.057,53600.0
2005-02-16 14:25:00,46.68,46.7,46.66,46.69,51500.0,28.051,28.063,28.039,28.057,51500.0
2005-02-16 14:30:00,46.7,46.71,46.68,46.7,67500.0,28.063,28.069,28.051,28.063,67500.0
2005-02-16 14:35:00,46.71,46.71,46.67,46.69,117500.0,28.069,28.069,28.045,28.057,117500.0
2005-02-16 14:40:00,46.69,46.75,46.67,46.75,73700.0,28.057,28.0931,28.045,28.0931,73700.0
2005-02-16 14:45:00,46.75,46.81,46.72,46.72,98000.0,28.0931,28.1291,28.075,28.075,98000.0
2005-02-16 14:50:00,46.72,46.8,46.71,46.79,76400.0,28.075,28.1231,28.069,28.1171,76400.0
2005-02-16 14:55:00,46.78,46.84,46.75,46.82,80600.0,28.1111,28.1471,28.0931,28.1351,80600.0
2005-02-16 15:00:00,46.82,46.85,46.81,46.84,71100.0,28.1351,28.1532,28.1291,28.1471,71100.0
2005-02-16 15:05:00,46.83,46.84,46.77,46.81,80900.0,28.1411,28.1471,28.1051,28.1291,80900.0
2005-02-16 15:10:00,46.81,46.83,46.79,46.81,60300.0,28.1291,28.1411,28.1171,28.1291,60300.0
2005-02-16 15:15:00,46.83,46.83,46.78,46.8,39400.0,28.1411,28.1411,28.1111,28.1231,39400.0
2005-02-16 15:20:00,46.8,46.81,46.79,46.79,82900.0,28.1231,28.1291,28.1171,28.1171,82900.0
2005-02-16 15:25:00,46.79,46.79,46.74,46.77,85300.0,28.1171,28.1171,28.0871,28.1051,85300.0
2005-02-16 15:30:00,46.77,46.81,46.76,46.78,68700.0,28.1051,28.1291,28.0991,28.1111,68700.0
2005-02-16 15:35:00,46.78,46.8,46.76,46.76,94600.0,28.1111,28.1231,28.0991,28.0991,94600.0
2005-02-16 15:40:00,46.76,46.79,46.73,46.79,79500.0,28.0991,28.1171,28.081,28.1171,79500.0
2005-02-16 15:45:00,46.78,46.84,46.77,46.84,101200.0,28.1111,28.1471,28.1051,28.1471,101200.0
2005-02-16 15:50:00,46.83,46.85,46.82,46.82,112400.0,28.1411,28.1532,28.1351,28.1351,112400.0
2005-02-16 15:55:00,46.82,46.83,46.76,46.76,91400.0,28.1351,28.1411,28.0991,28.0991,91400.0
2005-02-17 09:30:00,46.75,46.93,46.75,46.91,297800.0,28.0931,28.2012,28.0931,28.1892,297800.0
2005-02-17 09:35:00,46.91,46.99,46.91,46.99,94200.0,28.1892,28.2373,28.1892,28.2373,94200.0
2005-02-17 09:40:00,46.99,47.0,46.97,46.97,140500.0,28.2373,28.2433,28.2253,28.2253,140500.0
2005-02-17 09:45:00,46.98,46.98,46.93,46.94,76700.0,28.2313,28.2313,28.2012,28.2072,76700.0
2005-02-17 09:50:00,46.92,46.93,46.8,46.8,113300.0,28.1952,28.2012,28.1231,28.1231,113300.0
2005-02-17 09:55:00,46.8,46.86,46.79,46.84,61000.0,28.1231,28.1592,28.1171,28.1471,61000.0
2005-02-17 10:00:00,46.84,46.85,46.8,46.8,74200.0,28.1471,28.1532,28.1231,28.1231,74200.0
2005-02-17 10:05:00,46.81,46.87,46.81,46.85,46200.0,28.1291,28.1652,28.1291,28.1532,46200.0
2005-02-17 10:10:00,46.86,46.86,46.71,46.77,139400.0,28.1592,28.1592,28.069,28.1051,139400.0
2005-02-17 10:15:00,46.77,46.79,46.75,46.78,164500.0,28.1051,28.1171,28.0931,28.1111,164500.0
2005-02-17 10:20:00,46.79,46.79,46.7,46.7,127300.0,28.1171,28.1171,28.063,28.063,127300.0
2005-02-17 10:25:00,46.71,46.74,46.65,46.73,121300.0,28.069,28.0871,28.033,28.081,121300.0
2005-02-17 10:30:00,46.73,46.77,46.66,46.67,115700.0,28.081,28.1051,28.039,28.045,115700.0
2005-02-17 10:35:00,46.66,46.72,46.66,46.71,228100.0,28.039,28.075,28.039,28.069,228100.0
2005-02-17 10:40:00,46.71,46.75,46.67,46.68,571500.0,28.069,28.0931,28.045,28.051,571500.0
2005-02-17 10:45:00,46.7,46.71,46.68,46.69,39900.0,28.063,28.069,28.051,28.057,39900.0
2005-02-17 10:50:00,46.69,46.7,46.68,46.69,44100.0,28.057,28.063,28.051,28.057,44100.0
2005-02-17 10:55:00,46.69,46.73,46.67,46.68,62000.0,28.057,28.081,28.045,28.051,62000.0
2005-02-17 11:00:00,46.69,46.71,46.65,46.67,57800.0,28.057,28.069,28.033,28.045,57800.0
2005-02-17 11:05:00,46.68,46.72,46.68,46.71,78600.0,28.051,28.075,28.051,28.069,78600.0
2005-02-17 11:10:00,46.71,46.72,46.6,46.61,103600.0,28.069,28.075,28.0029,28.0089,103600.0
2005-02-17 11:15:00,46.6,46.66,46.6,46.64,94600.0,28.0029,28.039,28.0029,28.027,94600.0
2005-02-17 11:20:00,46.64,46.68,46.62,46.64,72400.0,28.027,28.051,28.0149,28.027,72400.0
2005-02-17 11:25:00,46.64,46.67,46.63,46.64,38300.0,28.027,28.045,28.0209,28.027,38300.0
2005-02-17 11:30:00,46.64,46.64,46.62,46.63,45100.0,28.027,28.027,28.0149,28.0209,45100.0
2005-02-17 11:35:00,46.62,46.64,46.61,46.63,52600.0,28.0149,28.027,28.0089,28.0209,52600.0
2005-02-17 11:40:00,46.63,46.66,46.62,46.65,45800.0,28.0209,28.039,28.0149,28.033,45800.0
2005-02-17 11:45:00,46.65,46.68,46.63,46.68,62700.0,28.033,28.051,28.0209,28.051,62700.0
2005-02-17 11:50:00,46.68,46.69,46.64,46.64,63000.0,28.051,28.057,28.027,28.027,63000.0
2005-02-17 11:55:00,46.64,46.65,46.6,46.6,67600.0,28.027,28.033,28.0029,28.0029,67600.0
2005-02-17 12:00:00,46.61,46.65,46.58,46.65,136000.0,28.0089,28.033,27.9909,28.033,136000.0
2005-02-17 12:05:00,46.65,46.65,46.63,46.64,34700.0,28.033,28.033,28.0209,28.027,34700.0
2005-02-17 12:10:00,46.64,46.67,46.63,46.64,82600.0,28.027,28.045,28.0209,28.027,82600.0
2005-02-17 12:15:00,46.63,46.65,46.63,46.65,32100.0,28.0209,28.033,28.0209,28.033,32100.0
2005-02-17 12:20:00,46.66,46.66,46.64,46.65,82600.0,28.039,28.039,28.027,28.033,82600.0
2005-02-17 12:25:00,46.65,46.65,46.64,46.65,47100.0,28.033,28.033,28.027,28.033,47100.0
2005-02-17 12:30:00,46.65,46.65,46.63,46.65,49200.0,28.033,28.033,28.0209,28.033,49200.0
2005-02-17 12:35:00,46.64,46.66,46.64,46.66,41800.0,28.027,28.039,28.027,28.039,41800.0
2005-02-17 12:40:00,46.66,46.67,46.64,46.64,113100.0,28.039,28.045,28.027,28.027,113100.0
2005-02-17 12:45:00,46.65,46.65,46.62,46.63,32200.0,28.033,28.033,28.0149,28.0209,32200.0
2005-02-17 12:50:00,46.62,46.63,46.61,46.63,38400.0,28.0149,28.0209,28.0089,28.0209,38400.0
2005-02-17 12:55:00,46.62,46.65,46.62,46.64,45600.0,28.0149,28.033,28.0149,28.027,45600.0
2005-02-17 13:00:00,46.64,46.67,46.63,46.66,73000.0,28.027,28.045,28.0209,28.039,73000.0
2005-02-17 13:05:00,46.65,46.71,46.65,46.66,72100.0,28.033,28.069,28.033,28.039,72100.0
2005-02-17 13:10:00,46.66,46.66,46.64,46.66,152900.0,28.039,28.039,28.027,28.039,152900.0
2005-02-17 13:15:00,46.66,46.67,46.62,46.62,92700.0,28.039,28.045,28.0149,28.0149,92700.0
2005-02-17 13:20:00,46.61,46.62,46.57,46.58,62800.0,28.0089,28.0149,27.9849,27.9909,62800.0
2005-02-17 13:25:00,46.58,46.62,46.58,46.62,67100.0,27.9909,28.0149,27.9909,28.0149,67100.0
2005-02-17 13:30:00,46.63,46.65,46.58,46.59,95800.0,28.0209,28.033,27.9909,27.9969,95800.0
2005-02-17 13:35:00,46.59,46.61,46.59,46.6,64200.0,27.9969,28.0089,27.9969,28.0029,64200.0
2005-02-17 13:40:00,46.6,46.64,46.6,46.63,23500.0,28.0029,28.027,28.0029,28.0209,23500.0
2005-02-17 13:45:00,46.63,46.65,46.62,46.64,209400.0,28.0209,28.033,28.0149,28.027,209400.0
2005-02-17 13:50:00,46.63,46.64,46.59,46.62,56300.0,28.0209,28.027,27.9969,28.0149,56300.0
2005-02-17 13:55:00,46.62,46.62,46.6,46.6,321500.0,28.0149,28.0149,28.0029,28.0029,321500.0
2005-02-17 14:00:00,46.6,46.6,46.53,46.56,177900.0,28.0029,28.0029,27.9609,27.9789,177900.0
2005-02-17 14:05:00,46.56,46.57,46.52,46.56,39500.0,27.9789,27.9849,27.9548,27.9789,39500.0
2005-02-17 14:10:00,46.54,46.55,46.52,46.54,29900.0,27.9669,27.9729,27.9548,27.9669,29900.0
2005-02-17 14:15:00,46.54,46.63,46.5,46.59,136000.0,27.9669,28.0209,27.9428,27.9969,136000.0
2005-02-17 14:20:00,46.59,46.6,46.56,46.57,31500.0,27.9969,28.0029,27.9789,27.9849,31500.0
2005-02-17 14:25:00,46.56,46.61,46.56,46.61,73700.0,27.9789,28.0089,27.9789,28.0089,73700.0
2005-02-17 14:30:00,46.61,46.61,46.57,46.58,27400.0,28.0089,28.0089,27.9849,27.9909,27400.0
2005-02-17 14:35:00,46.58,46.59,46.55,46.58,386700.0,27.9909,27.9969,27.9729,27.9909,386700.0
2005-02-17 14:40:00,46.59,46.59,46.56,46.57,56300.0,27.9969,27.9969,27.9789,27.9849,56300.0
2005-02-17 14:45:00,46.57,46.57,46.5,46.52,139300.0,27.9849,27.9849,27.9428,27.9548,139300.0
2005-02-17 14:50:00,46.52,46.55,46.51,46.55,45600.0,27.9548,27.9729,27.9488,27.9729,45600.0
2005-02-17 14:55:00,46.55,46.55,46.45,46.48,114100.0,27.9729,27.9729,27.9128,27.9308,114100.0
2005-02-17 15:00:00,46.47,46.5,46.46,46.5,174600.0,27.9248,27.9428,27.9188,27.9428,174600.0
2005-02-17 15:05:00,46.5,46.53,46.46,46.49,98900.0,27.9428,27.9609,27.9188,27.9368,98900.0
2005-02-17 15:10:00,46.49,46.5,46.46,46.46,62000.0,27.9368,27.9428,27.9188,27.9188,62000.0
2005-02-17 15:15:00,46.46,46.5,46.44,46.5,100000.0,27.9188,27.9428,27.9068,27.9428,100000.0
2005-02-17 15:20:00,46.5,46.5,46.45,46.46,90300.0,27.9428,27.9428,27.9128,27.9188,90300.0
2005-02-17 15:25:00,46.45,46.46,46.42,46.44,115500.0,27.9128,27.9188,27.8948,27.9068,115500.0
2005-02-17 15:30:00,46.43,46.45,46.41,46.45,85000.0,27.9008,27.9128,27.8887,27.9128,85000.0
2005-02-17 15:35:00,46.45,46.45,46.44,46.44,140700.0,27.9128,27.9128,27.9068,27.9068,140700.0
2005-02-17 15:40:00,46.44,46.46,46.43,46.46,221700.0,27.9068,27.9188,27.9008,27.9188,221700.0
2005-02-17 15:45:00,46.47,46.47,46.41,46.43,207400.0,27.9248,27.9248,27.8887,27.9008,207400.0
2005-02-17 15:50:00,46.43,46.43,46.38,46.38,278100.0,27.9008,27.9008,27.8707,27.8707,278100.0
2005-02-17 15:55:00,46.38,46.39,46.34,46.35,278000.0,27.8707,27.8767,27.8467,27.8527,278000.0
2005-02-18 09:30:00,46.35,46.36,46.22,46.35,1032400.0,27.8527,27.8587,27.7746,27.8527,1032400.0
2005-02-18 09:35:00,46.35,46.36,46.18,46.19,128300.0,27.8527,27.8587,27.7505,27.7565,128300.0
2005-02-18 09:40:00,46.2,46.25,46.16,46.25,102800.0,27.7626,27.7926,27.7385,27.7926,102800.0
2005-02-18 09:45:00,46.25,46.33,46.24,46.26,98400.0,27.7926,27.8407,27.7866,27.7986,98400.0
2005-02-18 09:50:00,46.27,46.27,46.19,46.2,111000.0,27.8046,27.8046,27.7565,27.7626,111000.0
2005-02-18 09:55:00,46.21,46.21,46.15,46.16,148000.0,27.7686,27.7686,27.7325,27.7385,148000.0
2005-02-18 10:00:00,46.16,46.16,46.1,46.11,127500.0,27.7385,27.7385,27.7025,27.7085,127500.0
2005-02-18 10:05:00,46.11,46.15,46.1,46.13,130500.0,27.7085,27.7325,27.7025,27.7205,130500.0
2005-02-18 10:10:00,46.13,46.14,46.09,46.1,142400.0,27.7205,27.7265,27.6965,27.7025,142400.0
2005-02-18 10:15:00,46.09,46.1,46.02,46.03,87800.0,27.6965,27.7025,27.6544,27.6604,87800.0
2005-02-18 10:20:00,46.03,46.03,45.96,45.98,278400.0,27.6604,27.6604,27.6183,27.6304,278400.0
2005-02-18 10:25:00,45.98,46.01,45.98,46.0,148300.0,27.6304,27.6484,27.6304,27.6424,148300.0
2005-02-18 10:30:00,46.0,46.0,45.97,45.97,141400.0,27.6424,27.6424,27.6243,27.6243,141400.0
2005-02-18 10:35:00,45.98,45.98,45.95,45.97,78100.0,27.6304,27.6304,27.6123,27.6243,78100.0
2005-02-18 10:40:00,45.97,45.99,45.95,45.95,191600.0,27.6243,27.6364,27.6123,27.6123,191600.0
2005-02-18 10:45:00,45.95,45.96,45.84,45.86,164900.0,27.6123,27.6183,27.5462,27.5582,164900.0
2005-02-18 10:50:00,45.85,45.92,45.85,45.9,147800.0,27.5522,27.5943,27.5522,27.5823,147800.0
2005-02-18 10:55:00,45.9,45.95,45.87,45.92,123200.0,27.5823,27.6123,27.5642,27.5943,123200.0
2005-02-18 11:00:00,45.92,45.95,45.91,45.93,86000.0,27.5943,27.6123,27.5883,27.6003,86000.0
2005-02-18 11:05:00,45.92,45.95,45.9,45.93,111600.0,27.5943,27.6123,27.5823,27.6003,111600.0
2005-02-18 11:10:00,45.93,45.93,45.84,45.85,210500.0,27.6003,27.6003,27.5462,27.5522,210500.0
2005-02-18 11:15:00,45.85,45.95,45.85,45.86,149100.0,27.5522,27.6123,27.5522,27.5582,149100.0
2005-02-18 11:20:00,45.86,45.9,45.86,45.89,37500.0,27.5582,27.5823,27.5582,27.5763,37500.0
2005-02-18 11:25:00,45.89,45.9,45.85,45.85,81800.0,27.5763,27.5823,27.5522,27.5522,81800.0
2005-02-18 11:30:00,45.85,45.85,45.83,45.83,202800.0,27.5522,27.5522,27.5402,27.5402,202800.0
2005-02-18 11:35:00,45.83,45.89,45.83,45.83,109400.0,27.5402,27.5763,27.5402,27.5402,109400.0
2005-02-18 11:40:00,45.82,45.87,45.78,45.8,81000.0,27.5342,27.5642,27.5102,27.5222,81000.0
2005-02-18 11:45:00,45.8,45.82,45.78,45.8,125200.0,27.5222,27.5342,27.5102,27.5222,125200.0
2005-02-18 11:50:00,45.79,45.81,45.75,45.75,177100.0,27.5162,27.5282,27.4921,27.4921,177100.0
2005-02-18 11:55:00,45.76,45.83,45.72,45.73,216600.0,27.4981,27.5402,27.4741,27.4801,216600.0
2005-02-18 12:00:00,45.73,45.76,45.65,45.7,194100.0,27.4801,27.4981,27.432,27.4621,194100.0
2005-02-18 12:05:00,45.7,45.75,45.69,45.72,141500.0,27.4621,27.4921,27.4561,27.4741,141500.0
2005-02-18 12:10:00,45.72,45.72,45.69,45.7,67600.0,27.4741,27.4741,27.4561,27.4621,67600.0
2005-02-18 12:15:00,45.7,45.8,45.7,45.78,66200.0,27.4621,27.5222,27.4621,27.5102,66200.0
2005-02-18 12:20:00,45.78,45.81,45.75,45.75,54800.0,27.5102,27.5282,27.4921,27.4921,54800.0
2005-02-18 12:25:00,45.75,45.76,45.7,45.7,165800.0,27.4921,27.4981,27.4621,27.4621,165800.0
2005-02-18 12:30:00,45.74,45.74,45.7,45.71,195200.0,27.4861,27.4861,27.4621,27.4681,195200.0
2005-02-18 12:35:00,45.7,45.74,45.7,45.73,95500.0,27.4621,27.4861,27.4621,27.4801,95500.0
2005-02-18 12:40:00,45.73,45.76,45.72,45.72,78700.0,27.4801,27.4981,27.4741,27.4741,78700.0
2005-02-18 12:45:00,45.72,45.78,45.72,45.77,140300.0,27.4741,27.5102,27.4741,27.5042,140300.0
2005-02-18 12:50:00,45.77,45.8,45.75,45.75,86700.0,27.5042,27.5222,27.4921,27.4921,86700.0
2005-02-18 12:55:00,45.75,45.76,45.72,45.72,166400.0,27.4921,27.4981,27.4741,27.4741,166400.0
2005-02-18 13:00:00,45.72,45.75,45.71,45.74,134900.0,27.4741,27.4921,27.4681,27.4861,134900.0
2005-02-18 13:05:00,45.74,45.77,45.7,45.74,98400.0,27.4861,27.5042,27.4621,27.4861,98400.0
2005-02-18 13:10:00,45.73,45.73,45.69,45.69,123000.0,27.4801,27.4801,27.4561,27.4561,123000.0
2005-02-18 13:15:00,45.7,45.73,45.69,45.73,81600.0,27.4621,27.4801,27.4561,27.4801,81600.0
2005-02-18 13:20:00,45.71,45.73,45.69,45.7,301000.0,27.4681,27.4801,27.4561,27.4621,301000.0
2005-02-18 13:25:00,45.7,45.76,45.69,45.76,106500.0,27.4621,27.4981,27.4561,27.4981,106500.0
2005-02-18 13:30:00,45.75,45.81,45.74,45.81,104800.0,27.4921,27.5282,27.4861,27.5282,104800.0
2005-02-18 13:35:00,45.8,45.83,45.76,45.78,76000.0,27.5222,27.5402,27.4981,27.5102,76000.0
2005-02-18 13:40:00,45.79,45.8,45.77,45.78,37500.0,27.5162,27.5222,27.5042,27.5102,37500.0
2005-02-18 13:45:00,45.78,45.78,45.75,45.75,48200.0,27.5102,27.5102,27.4921,27.4921,48200.0
2005-02-18 13:50:00,45.77,45.77,45.75,45.75,122200.0,27.5042,27.5042,27.4921,27.4921,122200.0
2005-02-18 13:55:00,45.76,45.77,45.75,45.76,72500.0,27.4981,27.5042,27.4921,27.4981,72500.0
2005-02-18 14:00:00,45.76,45.86,45.75,45.8,449500.0,27.4981,27.5582,27.4921,27.5222,449500.0
2005-02-18 14:05:00,45.8,45.83,45.78,45.79,173800.0,27.5222,27.5402,27.5102,27.5162,173800.0
2005-02-18 14:10:00,45.78,45.85,45.78,45.85,39100.0,27.5102,27.5522,27.5102,27.5522,39100.0
2005-02-18 14:15:00,45.84,45.85,45.8,45.85,41100.0,27.5462,27.5522,27.5222,27.5522,41100.0
2005-02-18 14:20:00,45.85,45.85,45.81,45.83,54100.0,27.5522,27.5522,27.5282,27.5402,54100.0
2005-02-18 14:25:00,45.84,45.84,45.8,45.83,22500.0,27.5462,27.5462,27.5222,27.5402,22500.0
2005-02-18 14:30:00,45.83,45.84,45.81,45.84,129800.0,27.5402,27.5462,27.5282,27.5462,129800.0
2005-02-18 14:35:00,45.84,45.87,45.82,45.84,71000.0,27.5462,27.5642,27.5342,27.5462,71000.0
2005-02-18 14:40:00,45.83,45.84,45.78,45.8,82700.0,27.5402,27.5462,27.5102,27.5222,82700.0
2005-02-18 14:45:00,45.79,45.81,45.78,45.79,57600.0,27.5162,27.5282,27.5102,27.5162,57600.0
2005-02-18 14:50:00,45.8,45.83,45.78,45.8,62500.0,27.5222,27.5402,27.5102,27.5222,62500.0
2005-02-18 14:55:00,45.79,45.8,45.75,45.76,41400.0,27.5162,27.5222,27.4921,27.4981,41400.0
2005-02-18 15:00:00,45.76,45.78,45.75,45.78,46300.0,27.4981,27.5102,27.4921,27.5102,46300.0
2005-02-18 15:05:00,45.78,45.78,45.76,45.77,48300.0,27.5102,27.5102,27.4981,27.5042,48300.0
2005-02-18 15:10:00,45.77,45.78,45.76,45.78,44100.0,27.5042,27.5102,27.4981,27.5102,44100.0
2005-02-18 15:15:00,45.77,45.8,45.77,45.8,61100.0,27.5042,27.5222,27.5042,27.5222,61100.0
2005-02-18 15:20:00,45.8,45.9,45.8,45.88,282200.0,27.5222,27.5823,27.5222,27.5703,282200.0
2005-02-18 15:25:00,45.87,45.87,45.83,45.85,75500.0,27.5642,27.5642,27.5402,27.5522,75500.0
2005-02-18 15:30:00,45.85,45.85,45.82,45.85,138900.0,27.5522,27.5522,27.5342,27.5522,138900.0
2005-02-18 15:35:00,45.85,45.85,45.81,45.83,100800.0,27.5522,27.5522,27.5282,27.5402,100800.0
2005-02-18 15:40:00,45.83,45.84,45.78,45.81,120100.0,27.5402,27.5462,27.5102,27.5282,120100.0
2005-02-18 15:45:00,45.81,45.86,45.81,45.85,129200.0,27.5282,27.5582,27.5282,27.5522,129200.0
2005-02-18 15:50:00,45.85,45.85,45.8,45.84,121900.0,27.5522,27.5522,27.5222,27.5462,121900.0
2005-02-18 15:55:00,45.8,45.83,45.72,45.78,346300.0,27.5222,27.5402,27.4741,27.5102,346300.0
2005-02-22 09:30:00,45.55,45.71,45.54,45.58,329500.0,27.372,27.4681,27.3659,27.39,329500.0
2005-02-22 09:35:00,45.58,45.6,45.56,45.59,114200.0,27.39,27.402,27.378,27.396,114200.0
2005-02-22 09:40:00,45.59,45.69,45.58,45.64,149600.0,27.396,27.4561,27.39,27.426,149600.0
2005-02-22 09:45:00,45.63,45.66,45.55,45.57,133700.0,27.42,27.4381,27.372,27.384,133700.0
2005-02-22 09:50:00,45.59,45.71,45.58,45.64,162200.0,27.396,27.4681,27.39,27.426,162200.0
2005-02-22 09:55:00,45.65,45.72,45.63,45.69,125900.0,27.432,27.4741,27.42,27.4561,125900.0
2005-02-22 10:00:00,45.69,45.71,45.63,45.64,140700.0,27.4561,27.4681,27.42,27.426,140700.0
2005-02-22 10:05:00,45.65,45.65,45.61,45.62,174900.0,27.432,27.432,27.408,27.414,174900.0
2005-02-22 10:10:00,45.62,45.68,45.61,45.65,189000.0,27.414,27.4501,27.408,27.432,189000.0
2005-02-22 10:15:00,45.65,45.69,45.64,45.68,94600.0,27.432,27.4561,27.426,27.4501,94600.0
2005-02-22 10:20:00,45.67,45.68,45.64,45.67,147100.0,27.4441,27.4501,27.426,27.4441,147100.0
2005-02-22 10:25:00,45.68,45.7,45.67,45.68,89900.0,27.4501,27.4621,27.4441,27.4501,89900.0
2005-02-22 10:30:00,45.68,45.69,45.63,45.65,65000.0,27.4501,27.4561,27.42,27.432,65000.0
2005-02-22 10:35:00,45.65,45.71,45.64,45.7,187600.0,27.432,27.4681,27.426,27.4621,187600.0
2005-02-22 10:40:00,45.69,45.73,45.69,45.73,143800.0,27.4561,27.4801,27.4561,27.4801,143800.0
2005-02-22 10:45:00,45.72,45.73,45.65,45.66,72300.0,27.4741,27.4801,27.432,27.4381,72300.0
2005-02-22 10:50:00,45.67,45.68,45.64,45.65,69100.0,27.4441,27.4501,27.426,27.432,69100.0
2005-02-22 10:55:00,45.66,45.66,45.62,45.63,185600.0,27.4381,27.4381,27.414,27.42,185600.0
2005-02-22 11:00:00,45.64,45.65,45.6,45.6,153600.0,27.426,27.432,27.402,27.402,153600.0
2005-02-22 11:05:00,45.61,45.62,45.59,45.6,77100.0,27.408,27.414,27.396,27.402,77100.0
2005-02-22 11:10:00,45.6,45.6,45.56,45.56,191400.0,27.402,27.402,27.378,27.378,191400.0
2005-02-22 11:15:00,45.56,45.58,45.54,45.57,81600.0,27.378,27.39,27.3659,27.384,81600.0
2005-02-22 11:20:00,45.58,45.6,45.56,45.6,108800.0,27.39,27.402,27.378,27.402,108800.0
2005-02-22 11:25:00,45.6,45.63,45.59,45.61,94300.0,27.402,27.42,27.396,27.408,94300.0
2005-02-22 11:30:00,45.62,45.62,45.6,45.61,144700.0,27.414,27.414,27.402,27.408,144700.0
2005-02-22 11:35:00,45.61,45.63,45.55,45.59,133700.0,27.408,27.42,27.372,27.396,133700.0
2005-02-22 11:40:00,45.59,45.6,45.55,45.59,85500.0,27.396,27.402,27.372,27.396,85500.0
2005-02-22 11:45:00,45.59,45.6,45.58,45.58,94200.0,27.396,27.402,27.39,27.39,94200.0
2005-02-22 11:50:00,45.58,45.59,45.55,45.57,132900.0,27.39,27.396,27.372,27.384,132900.0
2005-02-22 11:55:00,45.56,45.57,45.55,45.56,43600.0,27.378,27.384,27.372,27.378,43600.0
2005-02-22 12:00:00,45.56,45.58,45.55,45.58,124300.0,27.378,27.39,27.372,27.39,124300.0
2005-02-22 12:05:00,45.58,45.62,45.57,45.62,118900.0,27.39,27.414,27.384,27.414,118900.0
2005-02-22 12:10:00,45.63,45.63,45.57,45.6,72800.0,27.42,27.42,27.384,27.402,72800.0
2005-02-22 12:15:00,45.59,45.6,45.49,45.51,143600.0,27.396,27.402,27.3359,27.3479,143600.0
2005-02-22 12:20:00,45.52,45.53,45.44,45.44,242300.0,27.3539,27.3599,27.3059,27.3059,242300.0
2005-02-22 12:25:00,45.47,45.47,45.38,45.44,156400.0,27.3239,27.3239,27.2698,27.3059,156400.0
2005-02-22 12:30:00,45.43,45.44,45.37,45.37,95000.0,27.2998,27.3059,27.2638,27.2638,95000.0
2005-02-22 12:35:00,45.37,45.4,45.34,45.38,151300.0,27.2638,27.2818,27.2458,27.2698,151300.0
2005-02-22 12:40:00,45.38,45.47,45.37,45.47,212500.0,27.2698,27.3239,27.2638,27.3239,212500.0
2005-02-22 12:45:00,45.45,45.47,45.41,45.44,67500.0,27.3119,27.3239,27.2878,27.3059,67500.0
2005-02-22 12:50:00,45.44,45.47,45.43,45.47,70900.0,27.3059,27.3239,27.2998,27.3239,70900.0
2005-02-22 12:55:00,45.46,45.48,45.46,45.46,91500.0,27.3179,27.3299,27.3179,27.3179,91500.0
2005-02-22 13:00:00,45.47,45.47,45.39,45.4,94900.0,27.3239,27.3239,27.2758,27.2818,94900.0
2005-02-22 13:05:00,45.41,45.47,45.39,45.46,174300.0,27.2878,27.3239,27.2758,27.3179,174300.0
2005-02-22 13:10:00,45.47,45.49,45.44,45.49,56200.0,27.3239,27.3359,27.3059,27.3359,56200.0
2005-02-22 13:15:00,45.48,45.5,45.47,45.47,108400.0,27.3299,27.3419,27.3239,27.3239,108400.0
2005-02-22 13:20:00,45.47,45.48,45.43,45.46,129600.0,27.3239,27.3299,27.2998,27.3179,129600.0
2005-02-22 13:25:00,45.45,45.48,45.45,45.46,81300.0,27.3119,27.3299,27.3119,27.3179,81300.0
2005-02-22 13:30:00,45.45,45.47,45.43,45.45,82600.0,27.3119,27.3239,27.2998,27.3119,82600.0
2005-02-22 13:35:00,45.44,45.45,45.38,45.41,86100.0,27.3059,27.3119,27.2698,27.2878,86100.0
2005-02-22 13:40:00,45.41,45.68,45.39,45.68,110600.0,27.2878,27.4501,27.2758,27.4501,110600.0
2005-02-22 13:45:00,45.43,45.47,45.41,45.42,55500.0,27.2998,27.3239,27.2878,27.2938,55500.0
2005-02-22 13:50:00,45.42,45.45,45.41,45.41,65400.0,27.2938,27.3119,27.2878,27.2878,65400.0
2005-02-22 13:55:00,45.41,45.42,45.35,45.36,113000.0,27.2878,27.2938,27.2518,27.2578,113000.0
2005-02-22 14:00:00,45.36,45.39,45.31,45.39,101000.0,27.2578,27.2758,27.2277,27.2758,101000.0
2005-02-22 14:05:00,45.39,45.39,45.3,45.33,133700.0,27.2758,27.2758,27.2217,27.2398,133700.0
2005-02-22 14:10:00,45.33,45.34,45.29,45.29,100400.0,27.2398,27.2458,27.2157,27.2157,100400.0
2005-02-22 14:15:00,45.28,45.3,45.27,45.29,97100.0,27.2097,27.2217,27.2037,27.2157,97100.0
2005-02-22 14:20:00,45.29,45.32,45.25,45.27,299700.0,27.2157,27.2337,27.1917,27.2037,299700.0
2005-02-22 14:25:00,45.26,45.28,45.26,45.28,102000.0,27.1977,27.2097,27.1977,27.2097,102000.0
2005-02-22 14:30:00,45.27,45.33,45.26,45.27,176000.0,27.2037,27.2398,27.1977,27.2037,176000.0
2005-02-22 14:35:00,45.26,45.27,45.21,45.21,137800.0,27.1977,27.2037,27.1676,27.1676,137800.0
2005-02-22 14:40:00,45.22,45.27,45.21,45.21,420700.0,27.1737,27.2037,27.1676,27.1676,420700.0
2005-02-22 14:45:00,45.24,45.24,45.21,45.22,226300.0,27.1857,27.1857,27.1676,27.1737,226300.0
2005-02-22 14:50:00,45.22,45.26,45.22,45.26,107300.0,27.1737,27.1977,27.1737,27.1977,107300.0
2005-02-22 14:55:00,45.24,45.27,45.24,45.27,80400.0,27.1857,27.2037,27.1857,27.2037,80400.0
2005-02-22 15:00:00,45.27,45.32,45.26,45.31,118800.0,27.2037,27.2337,27.1977,27.2277,118800.0
2005-02-22 15:05:00,45.33,45.34,45.28,45.32,154700.0,27.2398,27.2458,27.2097,27.2337,154700.0
2005-02-22 15:10:00,45.32,45.33,45.25,45.29,111700.0,27.2337,27.2398,27.1917,27.2157,111700.0
2005-02-22 15:15:00,45.29,45.3,45.27,45.28,238600.0,27.2157,27.2217,27.2037,27.2097,238600.0
2005-02-22 15:20:00,45.28,45.36,45.27,45.29,267000.0,27.2097,27.2578,27.2037,27.2157,267000.0
2005-02-22 15:25:00,45.28,45.31,45.27,45.27,187600.0,27.2097,27.2277,27.2037,27.2037,187600.0
2005-02-22 15:30:00,45.28,45.35,45.25,45.34,220300.0,27.2097,27.2518,27.1917,27.2458,220300.0
2005-02-22 15:35:00,45.32,45.33,45.28,45.32,281900.0,27.2337,27.2398,27.2097,27.2337,281900.0
2005-02-22 15:40:00,45.32,45.32,45.27,45.28,147000.0,27.2337,27.2337,27.2037,27.2097,147000.0
2005-02-22 15:45:00,45.27,45.29,45.21,45.23,287700.0,27.2037,27.2157,27.1676,27.1797,287700.0
2005-02-22 15:50:00,45.22,45.22,45.16,45.19,338100.0,27.1737,27.1737,27.1376,27.1556,338100.0
2005-02-22 15:55:00,45.18,45.25,45.16,45.21,467600.0,27.1496,27.1917,27.1376,27.1676,467600.0
2005-02-23 09:30:00,45.55,45.6,45.5,45.56,418000.0,27.372,27.402,27.3419,27.378,418000.0
2005-02-23 09:35:00,45.57,45.6,45.54,45.6,179300.0,27.384,27.402,27.3659,27.402,179300.0
2005-02-23 09:40:00,45.61,45.65,45.57,45.59,138200.0,27.408,27.432,27.384,27.396,138200.0
2005-02-23 09:45:00,45.59,45.6,45.51,45.55,104000.0,27.396,27.402,27.3479,27.372,104000.0
2005-02-23 09:50:00,45.54,45.6,45.53,45.56,159200.0,27.3659,27.402,27.3599,27.378,159200.0
2005-02-23 09:55:00,45.56,45.57,45.48,45.48,113000.0,27.378,27.384,27.3299,27.3299,113000.0
2005-02-23 10:00:00,45.48,45.48,45.38,45.41,119800.0,27.3299,27.3299,27.2698,27.2878,119800.0
2005-02-23 10:05:00,45.4,45.47,45.4,45.45,105700.0,27.2818,27.3239,27.2818,27.3119,105700.0
2005-02-23 10:10:00,45.44,45.45,45.44,45.44,95500.0,27.3059,27.3119,27.3059,27.3059,95500.0
2005-02-23 10:15:00,45.44,45.49,45.44,45.46,91700.0,27.3059,27.3359,27.3059,27.3179,91700.0
2005-02-23 10:20:00,45.46,45.55,45.46,45.54,103400.0,27.3179,27.372,27.3179,27.3659,103400.0
2005-02-23 10:25:00,45.54,45.6,45.54,45.58,114400.0,27.3659,27.402,27.3659,27.39,114400.0
2005-02-23 10:30:00,45.57,45.6,45.54,45.56,89700.0,27.384,27.402,27.3659,27.378,89700.0
2005-02-23 10:35:00,45.56,45.57,45.52,45.55,70200.0,27.378,27.384,27.3539,27.372,70200.0
2005-02-23 10:40:00,45.55,45.56,45.5,45.5,85200.0,27.372,27.378,27.3419,27.3419,85200.0
2005-02-23 10:45:00,45.5,45.57,45.5,45.55,41700.0,27.3419,27.384,27.3419,27.372,41700.0
2005-02-23 10:50:00,45.55,45.57,45.5,45.51,56000.0,27.372,27.384,27.3419,27.3479,56000.0
2005-02-23 10:55:00,45.51,45.52,45.48,45.5,105200.0,27.3479,27.3539,27.3299,27.3419,105200.0
2005-02-23 11:00:00,45.51,45.57,45.5,45.57,60600.0,27.3479,27.384,27.3419,27.384,60600.0
2005-02-23 11:05:00,45.57,45.6,45.56,45.6,55800.0,27.384,27.402,27.378,27.402,55800.0
2005-02-23 11:10:00,45.6,45.62,45.58,45.62,65000.0,27.402,27.414,27.39,27.414,65000.0
2005-02-23 11:15:00,45.62,45.75,45.6,45.73,122400.0,27.414,27.4921,27.402,27.4801,122400.0
2005-02-23 11:20:00,45.73,45.83,45.73,45.82,123000.0,27.4801,27.5402,27.4801,27.5342,123000.0
2005-02-23 11:25:00,45.81,45.86,45.79,45.82,108900.0,27.5282,27.5582,27.5162,27.5342,108900.0
2005-02-23 11:30:00,45.83,45.95,45.82,45.91,110300.0,27.5402,27.6123,27.5342,27.5883,110300.0
2005-02-23 11:35:00,45.91,45.98,45.83,45.84,136800.0,27.5883,27.6304,27.5402,27.5462,136800.0
2005-02-23 11:40:00,45.85,45.98,45.8,45.81,42400.0,27.5522,27.6304,27.5222,27.5282,42400.0
2005-02-23 11:45:00,45.82,45.98,45.77,45.79,46500.0,27.5342,27.6304,27.5042,27.5162,46500.0
2005-02-23 11:50:00,45.8,45.81,45.78,45.79,82600.0,27.5222,27.5282,27.5102,27.5162,82600.0
2005-02-23 11:55:00,45.79,45.8,45.76,45.79,28500.0,27.5162,27.5222,27.4981,27.5162,28500.0
2005-02-23 12:00:00,45.79,45.83,45.79,45.8,35900.0,27.5162,27.5402,27.5162,27.5222,35900.0
2005-02-23 12:05:00,45.8,45.82,45.78,45.79,98300.0,27.5222,27.5342,27.5102,27.5162,98300.0
2005-02-23 12:10:00,45.79,45.83,45.76,45.83,69300.0,27.5162,27.5402,27.4981,27.5402,69300.0
2005-02-23 12:15:00,45.82,45.82,45.75,45.76,43600.0,27.5342,27.5342,27.4921,27.4981,43600.0
2005-02-23 12:20:00,45.76,45.76,45.73,45.74,45800.0,27.4981,27.4981,27.4801,27.4861,45800.0
2005-02-23 12:25:00,45.74,45.75,45.71,45.74,45900.0,27.4861,27.4921,27.4681,27.4861,45900.0
2005-02-23 12:30:00,45.75,45.79,45.74,45.77,37500.0,27.4921,27.5162,27.4861,27.5042,37500.0
2005-02-23 12:35:00,45.77,45.8,45.77,45.77,47800.0,27.5042,27.5222,27.5042,27.5042,47800.0
2005-02-23 12:40:00,45.78,45.78,45.74,45.76,51000.0,27.5102,27.5102,27.4861,27.4981,51000.0
2005-02-23 12:45:00,45.76,45.81,45.76,45.78,66100.0,27.4981,27.5282,27.4981,27.5102,66100.0
2005-02-23 12:50:00,45.78,45.8,45.78,45.79,100000.0,27.5102,27.5222,27.5102,27.5162,100000.0
2005-02-23 12:55:00,45.79,45.8,45.64,45.73,177400.0,27.5162,27.5222,27.426,27.4801,177400.0
2005-02-23 13:00:00,45.73,45.75,45.72,45.74,40500.0,27.4801,27.4921,27.4741,27.4861,40500.0
2005-02-23 13:05:00,45.74,45.76,45.7,45.72,93400.0,27.4861,27.4981,27.4621,27.4741,93400.0
2005-02-23 13:10:00,45.71,45.71,45.6,45.62,135700.0,27.4681,27.4681,27.402,27.414,135700.0
2005-02-23 13:15:00,45.6,45.65,45.6,45.61,59000.0,27.402,27.432,27.402,27.408,59000.0
2005-02-23 13:20:00,45.61,45.63,45.59,45.63,51000.0,27.408,27.42,27.396,27.42,51000.0
2005-02-23 13:25:00,45.65,45.65,45.61,45.63,68300.0,27.432,27.432,27.408,27.42,68300.0
2005-02-23 13:30:00,45.62,45.64,45.61,45.63,28600.0,27.414,27.426,27.408,27.42,28600.0
2005-02-23 13:35:00,45.62,45.66,45.61,45.64,52400.0,27.414,27.4381,27.408,27.426,52400.0
2005-02-23 13:40:00,45.65,45.67,45.56,45.56,96300.0,27.432,27.4441,27.378,27.378,96300.0
2005-02-23 13:45:00,45.56,45.64,45.56,45.61,57700.0,27.378,27.426,27.378,27.408,57700.0
2005-02-23 13:50:00,45.62,45.7,45.61,45.68,51700.0,27.414,27.4621,27.408,27.4501,51700.0
2005-02-23 13:55:00,45.67,45.71,45.67,45.68,40500.0,27.4441,27.4681,27.4441,27.4501,40500.0
2005-02-23 14:00:00,45.68,45.72,45.67,45.7,91400.0,27.4501,27.4741,27.4441,27.4621,91400.0
2005-02-23 14:05:00,45.71,45.77,45.71,45.74,88500.0,27.4681,27.5042,27.4681,27.4861,88500.0
2005-02-23 14:10:00,45.75,45.75,45.64,45.67,60900.0,27.4921,27.4921,27.426,27.4441,60900.0
2005-02-23 14:15:00,45.67,45.73,45.66,45.72,74200.0,27.4441,27.4801,27.4381,27.4741,74200.0
2005-02-23 14:20:00,45.72,45.76,45.72,45.74,43800.0,27.4741,27.4981,27.4741,27.4861,43800.0
2005-02-23 14:25:00,45.73,45.83,45.73,45.83,101000.0,27.4801,27.5402,27.4801,27.5402,101000.0
2005-02-23 14:30:00,45.83,45.94,45.83,45.93,119700.0,27.5402,27.6063,27.5402,27.6003,119700.0
2005-02-23 14:35:00,45.94,45.96,45.89,45.89,122300.0,27.6063,27.6183,27.5763,27.5763,122300.0
2005-02-23 14:40:00,45.9,45.95,45.9,45.91,78500.0,27.5823,27.6123,27.5823,27.5883,78500.0
2005-02-23 14:45:00,45.9,45.96,45.85,45.95,98900.0,27.5823,27.6183,27.5522,27.6123,98900.0
2005-02-23 14:50:00,45.95,45.96,45.91,45.91,90300.0,27.6123,27.6183,27.5883,27.5883,90300.0
2005-02-23 14:55:00,45.92,45.92,45.86,45.89,86300.0,27.5943,27.5943,27.5582,27.5763,86300.0
2005-02-23 15:00:00,45.89,45.9,45.84,45.86,63300.0,27.5763,27.5823,27.5462,27.5582,63300.0
2005-02-23 15:05:00,45.85,45.91,45.83,45.88,78200.0,27.5522,27.5883,27.5402,27.5703,78200.0
2005-02-23 15:10:00,45.88,45.92,45.85,45.89,91800.0,27.5703,27.5943,27.5522,27.5763,91800.0
2005-02-23 15:15:00,45.9,45.92,45.89,45.91,55400.0,27.5823,27.5943,27.5763,27.5883,55400.0
2005-02-23 15:20:00,45.91,45.98,45.88,45.89,117200.0,27.5883,27.6304,27.5703,27.5763,117200.0
2005-02-23 15:25:00,45.89,45.91,45.88,45.9,127000.0,27.5763,27.5883,27.5703,27.5823,127000.0
2005-02-23 15:30:00,45.89,45.94,45.89,45.93,138600.0,27.5763,27.6063,27.5763,27.6003,138600.0
2005-02-23 15:35:00,45.94,45.94,45.88,45.88,136500.0,27.6063,27.6063,27.5703,27.5703,136500.0
2005-02-23 15:40:00,45.89,45.89,45.8,45.81,124800.0,27.5763,27.5763,27.5222,27.5282,124800.0
2005-02-23 15:45:00,45.81,45.83,45.77,45.78,153400.0,27.5282,27.5402,27.5042,27.5102,153400.0
2005-02-23 15:50:00,45.78,45.8,45.75,45.76,165600.0,27.5102,27.5222,27.4921,27.4981,165600.0
2005-02-23 15:55:00,45.76,45.77,45.7,45.74,186900.0,27.4981,27.5042,27.4621,27.4861,186900.0
2005-02-24 09:30:00,45.65,45.74,45.65,45.68,189500.0,27.432,27.4861,27.432,27.4501,189500.0
2005-02-24 09:35:00,45.68,45.74,45.66,45.69,58900.0,27.4501,27.4861,27.4381,27.4561,58900.0
2005-02-24 09:40:00,45.69,45.7,45.65,45.65,42900.0,27.4561,27.4621,27.432,27.432,42900.0
2005-02-24 09:45:00,45.65,45.69,45.62,45.66,80400.0,27.432,27.4561,27.414,27.4381,80400.0
2005-02-24 09:50:00,45.66,45.7,45.63,45.66,56500.0,27.4381,27.4621,27.42,27.4381,56500.0
2005-02-24 09:55:00,45.65,45.74,45.64,45.7,57600.0,27.432,27.4861,27.426,27.4621,57600.0
2005-02-24 10:00:00,45.7,45.72,45.67,45.69,45200.0,27.4621,27.4741,27.4441,27.4561,45200.0
2005-02-24 10:05:00,45.68,45.75,45.68,45.71,26800.0,27.4501,27.4921,27.4501,27.4681,26800.0
2005-02-24 10:10:00,45.74,45.83,45.71,45.8,55300.0,27.4861,27.5402,27.4681,27.5222,55300.0
2005-02-24 10:15:00,45.77,45.82,45.75,45.79,75100.0,27.5042,27.5342,27.4921,27.5162,75100.0
2005-02-24 10:20:00,45.79,45.83,45.77,45.79,39800.0,27.5162,27.5402,27.5042,27.5162,39800.0
2005-02-24 10:25:00,45.78,45.8,45.75,45.76,64900.0,27.5102,27.5222,27.4921,27.4981,64900.0
2005-02-24 10:30:00,45.75,46.0,45.75,45.96,154700.0,27.4921,27.6424,27.4921,27.6183,154700.0
2005-02-24 10:35:00,45.96,45.97,45.9,45.91,65400.0,27.6183,27.6243,27.5823,27.5883,65400.0
2005-02-24 10:40:00,45.91,45.95,45.89,45.89,56400.0,27.5883,27.6123,27.5763,27.5763,56400.0
2005-02-24 10:45:00,45.9,45.91,45.86,45.87,55400.0,27.5823,27.5883,27.5582,27.5642,55400.0
2005-02-24 10:50:00,45.87,45.9,45.84,45.87,49100.0,27.5642,27.5823,27.5462,27.5642,49100.0
2005-02-24 10:55:00,45.86,45.87,45.8,45.82,96900.0,27.5582,27.5642,27.5222,27.5342,96900.0
2005-02-24 11:00:00,45.81,45.84,45.8,45.82,46400.0,27.5282,27.5462,27.5222,27.5342,46400.0
2005-02-24 11:05:00,45.81,45.85,45.81,45.84,63700.0,27.5282,27.5522,27.5282,27.5462,63700.0
2005-02-24 11:10:00,45.83,45.86,45.83,45.84,38100.0,27.5402,27.5582,27.5402,27.5462,38100.0
2005-02-24 11:15:00,45.85,45.92,45.84,45.91,72600.0,27.5522,27.5943,27.5462,27.5883,72600.0
2005-02-24 11:20:00,45.9,45.92,45.89,45.9,61100.0,27.5823,27.5943,27.5763,27.5823,61100.0
2005-02-24 11:25:00,45.9,45.95,45.9,45.9,57800.0,27.5823,27.6123,27.5823,27.5823,57800.0
2005-02-24 11:30:00,45.9,45.91,45.89,45.89,76200.0,27.5823,27.5883,27.5763,27.5763,76200.0
2005-02-24 11:35:00,45.89,45.91,45.89,45.91,55800.0,27.5763,27.5883,27.5763,27.5883,55800.0
2005-02-24 11:40:00,45.92,45.94,45.9,45.94,26100.0,27.5943,27.6063,27.5823,27.6063,26100.0
2005-02-24 11:45:00,45.94,45.95,45.91,45.91,43500.0,27.6063,27.6123,27.5883,27.5883,43500.0
2005-02-24 11:50:00,45.91,45.91,45.85,45.9,48200.0,27.5883,27.5883,27.5522,27.5823,48200.0
2005-02-24 11:55:00,45.91,45.94,45.88,45.94,42000.0,27.5883,27.6063,27.5703,27.6063,42000.0
2005-02-24 12:00:00,45.94,45.94,45.86,45.89,45100.0,27.6063,27.6063,27.5582,27.5763,45100.0
2005-02-24 12:05:00,45.89,45.89,45.85,45.86,81100.0,27.5763,27.5763,27.5522,27.5582,81100.0
2005-02-24 12:10:00,45.86,45.89,45.85,45.88,50800.0,27.5582,27.5763,27.5522,27.5703,50800.0
2005-02-24 12:15:00,45.88,45.91,45.87,45.9,48800.0,27.5703,27.5883,27.5642,27.5823,48800.0
2005-02-24 12:20:00,45.9,45.92,45.89,45.91,87300.0,27.5823,27.5943,27.5763,27.5883,87300.0
2005-02-24 12:25:00,45.9,45.91,45.89,45.9,69800.0,27.5823,27.5883,27.5763,27.5823,69800.0
2005-02-24 12:30:00,45.9,45.91,45.89,45.89,61100.0,27.5823,27.5883,27.5763,27.5763,61100.0
2005-02-24 12:35:00,45.9,45.9,45.88,45.9,40300.0,27.5823,27.5823,27.5703,27.5823,40300.0
2005-02-24 12:40:00,45.9,45.91,45.87,45.9,38000.0,27.5823,27.5883,27.5642,27.5823,38000.0
2005-02-24 12:45:00,45.9,45.98,45.9,45.94,84000.0,27.5823,27.6304,27.5823,27.6063,84000.0
2005-02-24 12:50:00,45.93,45.98,45.93,45.97,26800.0,27.6003,27.6304,27.6003,27.6243,26800.0
2005-02-24 12:55:00,45.97,45.97,45.95,45.95,23400.0,27.6243,27.6243,27.6123,27.6123,23400.0
2005-02-24 13:00:00,45.94,45.96,45.93,45.95,41900.0,27.6063,27.6183,27.6003,27.6123,41900.0
2005-02-24 13:05:00,45.95,45.96,45.92,45.95,44600.0,27.6123,27.6183,27.5943,27.6123,44600.0
2005-02-24 13:10:00,45.95,45.96,45.94,45.95,38200.0,27.6123,27.6183,27.6063,27.6123,38200.0
2005-02-24 13:15:00,45.95,45.98,45.95,45.96,102900.0,27.6123,27.6304,27.6123,27.6183,102900.0
2005-02-24 13:20:00,45.96,46.01,45.96,46.0,91500.0,27.6183,27.6484,27.6183,27.6424,91500.0
2005-02-24 13:25:00,46.0,46.04,46.0,46.01,47900.0,27.6424,27.6664,27.6424,27.6484,47900.0
2005-02-24 13:30:00,46.0,46.02,45.99,46.02,59700.0,27.6424,27.6544,27.6364,27.6544,59700.0
2005-02-24 13:35:00,46.02,46.15,46.01,46.13,160700.0,27.6544,27.7325,27.6484,27.7205,160700.0
2005-02-24 13:40:00,46.13,46.16,46.13,46.14,128700.0,27.7205,27.7385,27.7205,27.7265,128700.0
2005-02-24 13:45:00,46.14,46.15,46.12,46.12,96200.0,27.7265,27.7325,27.7145,27.7145,96200.0
2005-02-24 13:50:00,46.12,46.17,46.12,46.15,102900.0,27.7145,27.7445,27.7145,27.7325,102900.0
2005-02-24 13:55:00,46.15,46.17,46.13,46.15,52900.0,27.7325,27.7445,27.7205,27.7325,52900.0
2005-02-24 14:00:00,46.16,46.19,46.14,46.19,86700.0,27.7385,27.7565,27.7265,27.7565,86700.0
2005-02-24 14:05:00,46.2,46.21,46.18,46.2,71200.0,27.7626,27.7686,27.7505,27.7626,71200.0
2005-02-24 14:10:00,46.2,46.4,46.2,46.33,220500.0,27.7626,27.8827,27.7626,27.8407,220500.0
2005-02-24 14:15:00,46.34,46.4,46.3,46.31,109300.0,27.8467,27.8827,27.8226,27.8287,109300.0
2005-02-24 14:20:00,46.31,46.35,46.3,46.32,82300.0,27.8287,27.8527,27.8226,27.8347,82300.0
2005-02-24 14:25:00,46.32,46.32,46.25,46.26,93600.0,27.8347,27.8347,27.7926,27.7986,93600.0
2005-02-24 14:30:00,46.26,46.33,46.26,46.28,128700.0,27.7986,27.8407,27.7986,27.8106,128700.0
2005-02-24 14:35:00,46.28,46.3,46.28,46.28,156800.0,27.8106,27.8226,27.8106,27.8106,156800.0
2005-02-24 14:40:00,46.28,46.32,46.28,46.31,50300.0,27.8106,27.8347,27.8106,27.8287,50300.0
2005-02-24 14:45:00,46.31,46.32,46.29,46.3,71200.0,27.8287,27.8347,27.8166,27.8226,71200.0
2005-02-24 14:50:00,46.29,46.3,46.27,46.29,58300.0,27.8166,27.8226,27.8046,27.8166,58300.0
2005-02-24 14:55:00,46.29,46.3,46.27,46.29,138200.0,27.8166,27.8226,27.8046,27.8166,138200.0
2005-02-24 15:00:00,46.29,46.29,46.27,46.28,97800.0,27.8166,27.8166,27.8046,27.8106,97800.0
2005-02-24 15:05:00,46.29,46.31,46.27,46.3,223800.0,27.8166,27.8287,27.8046,27.8226,223800.0
2005-02-24 15:10:00,46.3,46.37,46.3,46.36,268200.0,27.8226,27.8647,27.8226,27.8587,268200.0
2005-02-24 15:15:00,46.36,46.4,46.35,46.39,241800.0,27.8587,27.8827,27.8527,27.8767,241800.0
2005-02-24 15:20:00,46.38,46.4,46.36,46.37,208500.0,27.8707,27.8827,27.8587,27.8647,208500.0
2005-02-24 15:25:00,46.38,46.39,46.31,46.32,91500.0,27.8707,27.8767,27.8287,27.8347,91500.0
2005-02-24 15:30:00,46.32,46.34,46.28,46.3,136700.0,27.8347,27.8467,27.8106,27.8226,136700.0
2005-02-24 15:35:00,46.3,46.38,46.3,46.33,134100.0,27.8226,27.8707,27.8226,27.8407,134100.0
2005-02-24 15:40:00,46.33,46.34,46.29,46.29,109100.0,27.8407,27.8467,27.8166,27.8166,109100.0
2005-02-24 15:45:00,46.3,46.3,46.17,46.17,178200.0,27.8226,27.8226,27.7445,27.7445,178200.0
2005-02-24 15:50:00,46.17,46.19,46.06,46.08,192500.0,27.7445,27.7565,27.6784,27.6904,192500.0
2005-02-24 15:55:00,46.09,46.18,46.07,46.18,252600.0,27.6965,27.7505,27.6844,27.7505,252600.0
2005-02-25 09:30:00,46.1,46.2,46.05,46.11,273700.0,27.7025,27.7626,27.6724,27.7085,273700.0
2005-02-25 09:35:00,46.1,46.13,46.05,46.06,86400.0,27.7025,27.7205,27.6724,27.6784,86400.0
2005-02-25 09:40:00,46.06,46.06,45.9,45.99,158900.0,27.6784,27.6784,27.5823,27.6364,158900.0
2005-02-25 09:45:00,46.0,46.08,45.96,46.03,91000.0,27.6424,27.6904,27.6183,27.6604,91000.0
2005-02-25 09:50:00,46.07,46.1,46.02,46.07,65100.0,27.6844,27.7025,27.6544,27.6844,65100.0
2005-02-25 09:55:00,46.07,46.09,46.03,46.09,73700.0,27.6844,27.6965,27.6604,27.6965,73700.0
2005-02-25 10:00:00,46.08,46.13,46.02,46.09,109000.0,27.6904,27.7205,27.6544,27.6965,109000.0
2005-02-25 10:05:00,46.1,46.11,46.05,46.05,91600.0,27.7025,27.7085,27.6724,27.6724,91600.0
2005-02-25 10:10:00,46.06,46.12,46.05,46.1,66700.0,27.6784,27.7145,27.6724,27.7025,66700.0
2005-02-25 10:15:00,46.11,46.13,46.1,46.11,135300.0,27.7085,27.7205,27.7025,27.7085,135300.0
2005-02-25 10:20:00,46.12,46.12,46.08,46.1,80000.0,27.7145,27.7145,27.6904,27.7025,80000.0
2005-02-25 10:25:00,46.1,46.17,46.09,46.16,103700.0,27.7025,27.7445,27.6965,27.7385,103700.0
2005-02-25 10:30:00,46.17,46.21,46.16,46.21,101100.0,27.7445,27.7686,27.7385,27.7686,101100.0
2005-02-25 10:35:00,46.2,46.2,46.1,46.13,89200.0,27.7626,27.7626,27.7025,27.7205,89200.0
2005-02-25 10:40:00,46.13,46.17,46.12,46.16,71000.0,27.7205,27.7445,27.7145,27.7385,71000.0
2005-02-25 10:45:00,46.16,46.17,46.14,46.15,50700.0,27.7385,27.7445,27.7265,27.7325,50700.0
2005-02-25 10:50:00,46.15,46.16,46.11,46.13,54400.0,27.7325,27.7385,27.7085,27.7205,54400.0
2005-02-25 10:55:00,46.12,46.26,46.11,46.24,86500.0,27.7145,27.7986,27.7085,27.7866,86500.0
2005-02-25 11:00:00,46.25,46.34,46.24,46.32,134500.0,27.7926,27.8467,27.7866,27.8347,134500.0
2005-02-25 11:05:00,46.31,46.44,46.31,46.39,149800.0,27.8287,27.9068,27.8287,27.8767,149800.0
2005-02-25 11:10:00,46.39,46.45,46.38,46.42,189400.0,27.8767,27.9128,27.8707,27.8948,189400.0
2005-02-25 11:15:00,46.42,46.43,46.38,46.38,131300.0,27.8948,27.9008,27.8707,27.8707,131300.0
2005-02-25 11:20:00,46.39,46.43,46.36,46.42,99700.0,27.8767,27.9008,27.8587,27.8948,99700.0
2005-02-25 11:25:00,46.41,46.45,46.4,46.45,77900.0,27.8887,27.9128,27.8827,27.9128,77900.0
2005-02-25 11:30:00,46.44,46.51,46.44,46.46,149300.0,27.9068,27.9488,27.9068,27.9188,149300.0
2005-02-25 11:35:00,46.47,46.47,46.44,46.44,58400.0,27.9248,27.9248,27.9068,27.9068,58400.0
2005-02-25 11:40:00,46.45,46.46,46.44,46.45,73800.0,27.9128,27.9188,27.9068,27.9128,73800.0
2005-02-25 11:45:00,46.46,46.49,46.45,46.48,44600.0,27.9188,27.9368,27.9128,27.9308,44600.0
2005-02-25 11:50:00,46.48,46.69,46.46,46.69,154600.0,27.9308,28.057,27.9188,28.057,154600.0
2005-02-25 11:55:00,46.67,46.78,46.64,46.73,210600.0,28.045,28.1111,28.027,28.081,210600.0
2005-02-25 12:00:00,46.72,46.73,46.69,46.71,81800.0,28.075,28.081,28.057,28.069,81800.0
2005-02-25 12:05:00,46.72,46.72,46.68,46.69,42000.0,28.075,28.075,28.051,28.057,42000.0
2005-02-25 12:10:00,46.7,46.7,46.64,46.66,113000.0,28.063,28.063,28.027,28.039,113000.0
2005-02-25 12:15:00,46.65,46.68,46.65,46.68,35800.0,28.033,28.051,28.033,28.051,35800.0
2005-02-25 12:20:00,46.68,46.71,46.68,46.7,90200.0,28.051,28.069,28.051,28.063,90200.0
2005-02-25 12:25:00,46.71,46.72,46.7,46.72,79200.0,28.069,28.075,28.063,28.075,79200.0
2005-02-25 12:30:00,46.72,46.75,46.72,46.74,60400.0,28.075,28.0931,28.075,28.0871,60400.0
2005-02-25 12:35:00,46.75,46.78,46.73,46.75,110000.0,28.0931,28.1111,28.081,28.0931,110000.0
2005-02-25 12:40:00,46.74,46.76,46.7,46.7,90300.0,28.0871,28.0991,28.063,28.063,90300.0
2005-02-25 12:45:00,46.7,46.73,46.65,46.7,71400.0,28.063,28.081,28.033,28.063,71400.0
2005-02-25 12:50:00,46.7,46.74,46.69,46.73,43300.0,28.063,28.0871,28.057,28.081,43300.0
2005-02-25 12:55:00,46.75,46.75,46.71,46.71,52100.0,28.0931,28.0931,28.069,28.069,52100.0
2005-02-25 13:00:00,46.71,46.74,46.7,46.73,62500.0,28.069,28.0871,28.063,28.081,62500.0
2005-02-25 13:05:00,46.73,46.75,46.71,46.75,87000.0,28.081,28.0931,28.069,28.0931,87000.0
2005-02-25 13:10:00,46.73,46.76,46.72,46.73,140000.0,28.081,28.0991,28.075,28.081,140000.0
2005-02-25 13:15:00,46.71,46.74,46.69,46.73,49200.0,28.069,28.0871,28.057,28.081,49200.0
2005-02-25 13:20:00,46.73,46.74,46.71,46.72,47700.0,28.081,28.0871,28.069,28.075,47700.0
2005-02-25 13:25:00,46.72,46.73,46.7,46.7,106800.0,28.075,28.081,28.063,28.063,106800.0
2005-02-25 13:30:00,46.7,46.73,46.7,46.72,69600.0,28.063,28.081,28.063,28.075,69600.0
2005-02-25 13:35:00,46.73,46.74,46.72,46.74,49900.0,28.081,28.0871,28.075,28.0871,49900.0
2005-02-25 13:40:00,46.72,46.75,46.72,46.75,54300.0,28.075,28.0931,28.075,28.0931,54300.0
2005-02-25 13:45:00,46.75,46.75,46.73,46.74,21000.0,28.0931,28.0931,28.081,28.0871,21000.0
2005-02-25 13:50:00,46.75,46.81,46.74,46.81,96800.0,28.0931,28.1291,28.0871,28.1291,96800.0
2005-02-25 13:55:00,46.81,46.85,46.81,46.84,66500.0,28.1291,28.1532,28.1291,28.1471,66500.0
2005-02-25 14:00:00,46.84,46.85,46.82,46.83,130500.0,28.1471,28.1532,28.1351,28.1411,130500.0
2005-02-25 14:05:00,46.83,46.86,46.81,46.85,48000.0,28.1411,28.1592,28.1291,28.1532,48000.0
2005-02-25 14:10:00,46.85,46.9,46.85,46.88,108400.0,28.1532,28.1832,28.1532,28.1712,108400.0
2005-02-25 14:15:00,46.89,46.92,46.87,46.91,100100.0,28.1772,28.1952,28.1652,28.1892,100100.0
2005-02-25 14:20:00,46.92,46.98,46.9,46.95,147600.0,28.1952,28.2313,28.1832,28.2132,147600.0
2005-02-25 14:25:00,46.95,46.96,46.91,46.93,71800.0,28.2132,28.2193,28.1892,28.2012,71800.0
2005-02-25 14:30:00,46.93,46.97,46.91,46.94,121900.0,28.2012,28.2253,28.1892,28.2072,121900.0
2005-02-25 14:35:00,46.95,46.99,46.94,46.96,187500.0,28.2132,28.2373,28.2072,28.2193,187500.0
2005-02-25 14:40:00,46.95,46.96,46.84,46.85,61600.0,28.2132,28.2193,28.1471,28.1532,61600.0
2005-02-25 14:45:00,46.84,46.89,46.83,46.88,63900.0,28.1471,28.1772,28.1411,28.1712,63900.0
2005-02-25 14:50:00,46.88,46.93,46.88,46.88,57100.0,28.1712,28.2012,28.1712,28.1712,57100.0
2005-02-25 14:55:00,46.9,46.9,46.86,46.88,50700.0,28.1832,28.1832,28.1592,28.1712,50700.0
2005-02-25 15:00:00,46.88,46.9,46.86,46.89,89800.0,28.1712,28.1832,28.1592,28.1772,89800.0
2005-02-25 15:05:00,46.89,46.92,46.84,46.85,103600.0,28.1772,28.1952,28.1471,28.1532,103600.0
2005-02-25 15:10:00,46.86,46.95,46.85,46.95,95600.0,28.1592,28.2132,28.1532,28.2132,95600.0
2005-02-25 15:15:00,46.95,46.97,46.9,46.9,124400.0,28.2132,28.2253,28.1832,28.1832,124400.0
2005-02-25 15:20:00,46.9,46.94,46.86,46.93,83000.0,28.1832,28.2072,28.1592,28.2012,83000.0
2005-02-25 15:25:00,46.93,46.96,46.92,46.93,131200.0,28.2012,28.2193,28.1952,28.2012,131200.0
2005-02-25 15:30:00,46.93,46.98,46.91,46.93,113000.0,28.2012,28.2313,28.1892,28.2012,113000.0
2005-02-25 15:35:00,46.93,46.93,46.87,46.89,103500.0,28.2012,28.2012,28.1652,28.1772,103500.0
2005-02-25 15:40:00,46.89,46.95,46.87,46.87,136600.0,28.1772,28.2132,28.1652,28.1652,136600.0
2005-02-25 15:45:00,46.87,46.88,46.73,46.85,223700.0,28.1652,28.1712,28.081,28.1532,223700.0
2005-02-25 15:50:00,46.84,46.84,46.79,46.8,162100.0,28.1471,28.1471,28.1171,28.1231,162100.0
2005-02-25 15:55:00,46.8,46.8,46.75,46.79,229500.0,28.1231,28.1231,28.0931,28.1171,229500.0
2005-02-28 09:30:00,46.55,46.75,46.55,46.69,318800.0,27.9729,28.0931,27.9729,28.057,318800.0
2005-02-28 09:35:00,46.7,46.73,46.67,46.73,109000.0,28.063,28.081,28.045,28.081,109000.0
2005-02-28 09:40:00,46.73,46.75,46.7,46.7,102400.0,28.081,28.0931,28.063,28.063,102400.0
2005-02-28 09:45:00,46.71,46.74,46.65,46.7,134700.0,28.069,28.0871,28.033,28.063,134700.0
2005-02-28 09:50:00,46.71,46.79,46.71,46.78,175600.0,28.069,28.1171,28.069,28.1111,175600.0
2005-02-28 09:55:00,46.78,46.79,46.71,46.72,105100.0,28.1111,28.1171,28.069,28.075,105100.0
2005-02-28 10:00:00,46.71,46.74,46.68,46.71,112100.0,28.069,28.0871,28.051,28.069,112100.0
2005-02-28 10:05:00,46.7,46.74,46.66,46.73,61900.0,28.063,28.0871,28.039,28.081,61900.0
2005-02-28 10:10:00,46.73,46.75,46.67,46.69,79000.0,28.081,28.0931,28.045,28.057,79000.0
2005-02-28 10:15:00,46.68,46.7,46.66,46.66,73200.0,28.051,28.063,28.039,28.039,73200.0
2005-02-28 10:20:00,46.67,46.72,46.65,46.69,71900.0,28.045,28.075,28.033,28.057,71900.0
2005-02-28 10:25:00,46.7,46.74,46.68,46.7,85600.0,28.063,28.0871,28.051,28.063,85600.0
2005-02-28 10:30:00,46.69,46.75,46.68,46.75,94000.0,28.057,28.0931,28.051,28.0931,94000.0
2005-02-28 10:35:00,46.74,46.8,46.7,46.78,92300.0,28.0871,28.1231,28.063,28.1111,92300.0
2005-02-28 10:40:00,46.78,46.84,46.77,46.81,91100.0,28.1111,28.1471,28.1051,28.1291,91100.0
2005-02-28 10:45:00,46.8,46.87,46.8,46.83,101900.0,28.1231,28.1652,28.1231,28.1411,101900.0
2005-02-28 10:50:00,46.84,46.86,46.82,46.82,84600.0,28.1471,28.1592,28.1351,28.1351,84600.0
2005-02-28 10:55:00,46.82,46.83,46.8,46.83,52200.0,28.1351,28.1411,28.1231,28.1411,52200.0
2005-02-28 11:00:00,46.81,46.84,46.77,46.77,55700.0,28.1291,28.1471,28.1051,28.1051,55700.0
2005-02-28 11:05:00,46.77,46.81,46.74,46.79,48300.0,28.1051,28.1291,28.0871,28.1171,48300.0
2005-02-28 11:10:00,46.8,46.82,46.78,46.79,54300.0,28.1231,28.1351,28.1111,28.1171,54300.0
2005-02-28 11:15:00,46.78,46.79,46.75,46.79,89700.0,28.1111,28.1171,28.0931,28.1171,89700.0
2005-02-28 11:20:00,46.79,46.79,46.76,46.77,65700.0,28.1171,28.1171,28.0991,28.1051,65700.0
2005-02-28 11:25:00,46.77,46.79,46.74,46.76,71300.0,28.1051,28.1171,28.0871,28.0991,71300.0
2005-02-28 11:30:00,46.76,46.85,46.76,46.81,79000.0,28.0991,28.1532,28.0991,28.1291,79000.0
2005-02-28 11:35:00,46.8,46.81,46.77,46.79,65300.0,28.1231,28.1291,28.1051,28.1171,65300.0
2005-02-28 11:40:00,46.79,46.8,46.75,46.79,111000.0,28.1171,28.1231,28.0931,28.1171,111000.0
2005-02-28 11:45:00,46.79,46.82,46.72,46.73,106600.0,28.1171,28.1351,28.075,28.081,106600.0
2005-02-28 11:50:00,46.72,46.72,46.7,46.71,103800.0,28.075,28.075,28.063,28.069,103800.0
2005-02-28 11:55:00,46.71,46.72,46.67,46.7,101900.0,28.069,28.075,28.045,28.063,101900.0
2005-02-28 12:00:00,46.7,46.7,46.63,46.65,110500.0,28.063,28.063,28.0209,28.033,110500.0
2005-02-28 12:05:00,46.63,46.64,46.61,46.62,55700.0,28.0209,28.027,28.0089,28.0149,55700.0
2005-02-28 12:10:00,46.63,46.65,46.6,46.61,111400.0,28.0209,28.033,28.0029,28.0089,111400.0
2005-02-28 12:15:00,46.61,46.61,46.56,46.56,59800.0,28.0089,28.0089,27.9789,27.9789,59800.0
2005-02-28 12:20:00,46.57,46.59,46.55,46.55,88000.0,27.9849,27.9969,27.9729,27.9729,88000.0
2005-02-28 12:25:00,46.56,46.56,46.5,46.53,101400.0,27.9789,27.9789,27.9428,27.9609,101400.0
2005-02-28 12:30:00,46.52,46.55,46.51,46.53,80100.0,27.9548,27.9729,27.9488,27.9609,80100.0
2005-02-28 12:35:00,46.53,46.56,46.52,46.54,133900.0,27.9609,27.9789,27.9548,27.9669,133900.0
2005-02-28 12:40:00,46.54,46.55,46.52,46.52,49900.0,27.9669,27.9729,27.9548,27.9548,49900.0
2005-02-28 12:45:00,46.51,46.52,46.46,46.46,85500.0,27.9488,27.9548,27.9188,27.9188,85500.0
2005-02-28 12:50:00,46.46,46.47,46.41,46.45,87700.0,27.9188,27.9248,27.8887,27.9128,87700.0
2005-02-28 12:55:00,46.44,46.46,46.42,46.45,77900.0,27.9068,27.9188,27.8948,27.9128,77900.0
2005-02-28 13:00:00,46.44,46.47,46.44,46.46,27800.0,27.9068,27.9248,27.9068,27.9188,27800.0
2005-02-28 13:05:00,46.47,46.48,46.44,46.46,38000.0,27.9248,27.9308,27.9068,27.9188,38000.0
2005-02-28 13:10:00,46.47,46.49,46.46,46.49,17800.0,27.9248,27.9368,27.9188,27.9368,17800.0
2005-02-28 13:15:00,46.49,46.51,46.47,46.51,70400.0,27.9368,27.9488,27.9248,27.9488,70400.0
2005-02-28 13:20:00,46.5,46.51,46.48,46.51,59700.0,27.9428,27.9488,27.9308,27.9488,59700.0
2005-02-28 13:25:00,46.5,46.53,46.5,46.53,91500.0,27.9428,27.9609,27.9428,27.9609,91500.0
2005-02-28 13:30:00,46.53,46.54,46.52,46.53,94300.0,27.9609,27.9669,27.9548,27.9609,94300.0
2005-02-28 13:35:00,46.52,46.53,46.49,46.5,74900.0,27.9548,27.9609,27.9368,27.9428,74900.0
2005-02-28 13:40:00,46.5,46.54,46.5,46.5,88300.0,27.9428,27.9669,27.9428,27.9428,88300.0
2005-02-28 13:45:00,46.5,46.52,46.5,46.52,94900.0,27.9428,27.9548,27.9428,27.9548,94900.0
2005-02-28 13:50:00,46.52,46.52,46.45,46.47,103600.0,27.9548,27.9548,27.9128,27.9248,103600.0
2005-02-28 13:55:00,46.47,46.51,46.46,46.46,29500.0,27.9248,27.9488,27.9188,27.9188,29500.0
2005-02-28 14:00:00,46.45,46.46,46.42,46.42,95600.0,27.9128,27.9188,27.8948,27.8948,95600.0
2005-02-28 14:05:00,46.42,46.44,46.33,46.37,102600.0,27.8948,27.9068,27.8407,27.8647,102600.0
2005-02-28 14:10:00,46.38,46.43,46.37,46.38,65800.0,27.8707,27.9008,27.8647,27.8707,65800.0
2005-02-28 14:15:00,46.39,46.45,46.39,46.45,55400.0,27.8767,27.9128,27.8767,27.9128,55400.0
2005-02-28 14:20:00,46.46,46.46,46.41,46.42,33000.0,27.9188,27.9188,27.8887,27.8948,33000.0
2005-02-28 14:25:00,46.42,46.43,46.4,46.41,49500.0,27.8948,27.9008,27.8827,27.8887,49500.0
2005-02-28 14:30:00,46.41,46.5,46.4,46.5,84900.0,27.8887,27.9428,27.8827,27.9428,84900.0
2005-02-28 14:35:00,46.49,46.54,46.49,46.54,96900.0,27.9368,27.9669,27.9368,27.9669,96900.0
2005-02-28 14:40:00,46.54,46.6,46.52,46.56,102000.0,27.9669,28.0029,27.9548,27.9789,102000.0
2005-02-28 14:45:00,46.56,46.57,46.54,46.56,54900.0,27.9789,27.9849,27.9669,27.9789,54900.0
2005-02-28 14:50:00,46.55,46.59,46.52,46.56,78100.0,27.9729,27.9969,27.9548,27.9789,78100.0
2005-02-28 14:55:00,46.57,46.59,46.56,46.58,56600.0,27.9849,27.9969,27.9789,27.9909,56600.0
2005-02-28 15:00:00,46.59,46.61,46.59,46.61,148600.0,27.9969,28.0089,27.9969,28.0089,148600.0
2005-02-28 15:05:00,46.59,46.68,46.59,46.65,128200.0,27.9969,28.051,27.9969,28.033,128200.0
2005-02-28 15:10:00,46.65,46.67,46.63,46.66,100400.0,28.033,28.045,28.0209,28.039,100400.0
2005-02-28 15:15:00,46.66,46.75,46.65,46.75,115400.0,28.039,28.0931,28.033,28.0931,115400.0
2005-02-28 15:20:00,46.75,46.79,46.71,46.73,189100.0,28.0931,28.1171,28.069,28.081,189100.0
2005-02-28 15:25:00,46.72,46.75,46.69,46.74,101100.0,28.075,28.0931,28.057,28.0871,101100.0
2005-02-28 15:30:00,46.74,46.85,46.74,46.82,154900.0,28.0871,28.1532,28.0871,28.1351,154900.0
2005-02-28 15:35:00,46.82,46.9,46.82,46.87,207400.0,28.1351,28.1832,28.1351,28.1652,207400.0
2005-02-28 15:40:00,46.87,46.87,46.84,46.85,299200.0,28.1652,28.1652,28.1471,28.1532,299200.0
2005-02-28 15:45:00,46.9,46.9,46.82,46.82,507600.0,28.1832,28.1832,28.1351,28.1351,507600.0
2005-02-28 15:50:00,46.83,46.83,46.68,46.68,218300.0,28.1411,28.1411,28.051,28.051,218300.0
2005-02-28 15:55:00,46.69,46.7,46.5,46.54,380800.0,28.057,28.063,27.9428,27.9669,380800.0
2005-03-01 09:30:00,46.65,46.82,46.64,46.82,358300.0,28.033,28.1351,28.027,28.1351,358300.0
2005-03-01 09:35:00,46.81,46.84,46.77,46.82,97600.0,28.1291,28.1471,28.1051,28.1351,97600.0
2005-03-01 09:40:00,46.83,46.94,46.83,46.89,157900.0,28.1411,28.2072,28.1411,28.1772,157900.0
2005-03-01 09:45:00,46.91,46.93,46.87,46.91,266800.0,28.1892,28.2012,28.1652,28.1892,266800.0
2005-03-01 09:50:00,46.9,46.95,46.89,46.94,132000.0,28.1832,28.2132,28.1772,28.2072,132000.0
2005-03-01 09:55:00,46.93,46.94,46.91,46.94,81600.0,28.2012,28.2072,28.1892,28.2072,81600.0
2005-03-01 10:00:00,46.93,46.96,46.9,46.96,238100.0,28.2012,28.2193,28.1832,28.2193,238100.0
2005-03-01 10:05:00,46.95,47.01,46.95,46.97,133700.0,28.2132,28.2493,28.2132,28.2253,133700.0
2005-03-01 10:10:00,46.97,47.02,46.97,47.01,579300.0,28.2253,28.2553,28.2253,28.2493,579300.0
2005-03-01 10:15:00,47.01,47.03,47.0,47.02,66800.0,28.2493,28.2613,28.2433,28.2553,66800.0
2005-03-01 10:20:00,47.02,47.02,47.0,47.01,99100.0,28.2553,28.2553,28.2433,28.2493,99100.0
2005-03-01 10:25:00,47.01,47.01,46.97,46.97,172100.0,28.2493,28.2493,28.2253,28.2253,172100.0
2005-03-01 10:30:00,46.97,46.98,46.9,46.97,152600.0,28.2253,28.2313,28.1832,28.2253,152600.0
2005-03-01 10:35:00,46.97,47.05,46.97,47.04,246300.0,28.2253,28.2733,28.2253,28.2673,246300.0
2005-03-01 10:40:00,47.04,47.07,47.03,47.04,203000.0,28.2673,28.2854,28.2613,28.2673,203000.0
2005-03-01 10:45:00,47.03,47.05,47.02,47.05,211500.0,28.2613,28.2733,28.2553,28.2733,211500.0
2005-03-01 10:50:00,47.04,47.07,47.02,47.03,119900.0,28.2673,28.2854,28.2553,28.2613,119900.0
2005-03-01 10:55:00,47.03,47.03,46.99,47.01,145800.0,28.2613,28.2613,28.2373,28.2493,145800.0
2005-03-01 11:00:00,47.0,47.01,46.96,46.96,93100.0,28.2433,28.2493,28.2193,28.2193,93100.0
2005-03-01 11:05:00,46.97,47.0,46.96,46.99,175300.0,28.2253,28.2433,28.2193,28.2373,175300.0
2005-03-01 11:10:00,46.99,46.99,46.95,46.96,82300.0,28.2373,28.2373,28.2132,28.2193,82300.0
2005-03-01 11:15:00,46.95,46.98,46.95,46.97,58000.0,28.2132,28.2313,28.2132,28.2253,58000.0
2005-03-01 11:20:00,46.97,47.04,46.97,47.03,104200.0,28.2253,28.2673,28.2253,28.2613,104200.0
2005-03-01 11:25:00,47.04,47.04,46.96,46.98,77300.0,28.2673,28.2673,28.2193,28.2313,77300.0
2005-03-01 11:30:00,46.97,47.03,46.97,47.01,47500.0,28.2253,28.2613,28.2253,28.2493,47500.0
2005-03-01 11:35:00,47.02,47.02,46.99,47.01,44000.0,28.2553,28.2553,28.2373,28.2493,44000.0
2005-03-01 11:40:00,47.02,47.05,47.0,47.05,76600.0,28.2553,28.2733,28.2433,28.2733,76600.0
2005-03-01 11:45:00,47.05,47.1,47.04,47.1,168700.0,28.2733,28.3034,28.2673,28.3034,168700.0
2005-03-01 11:50:00,47.1,47.12,47.06,47.09,66500.0,28.3034,28.3154,28.2793,28.2974,66500.0
2005-03-01 11:55:00,47.09,47.1,47.06,47.09,239900.0,28.2974,28.3034,28.2793,28.2974,239900.0
2005-03-01 12:00:00,47.09,47.09,47.04,47.06,67700.0,28.2974,28.2974,28.2673,28.2793,67700.0
2005-03-01 12:05:00,47.06,47.07,47.03,47.05,113400.0,28.2793,28.2854,28.2613,28.2733,113400.0
2005-03-01 12:10:00,47.05,47.06,47.03,47.04,73000.0,28.2733,28.2793,28.2613,28.2673,73000.0
2005-03-01 12:15:00,47.05,47.06,47.03,47.05,97400.0,28.2733,28.2793,28.2613,28.2733,97400.0
2005-03-01 12:20:00,47.06,47.06,47.01,47.03,37700.0,28.2793,28.2793,28.2493,28.2613,37700.0
2005-03-01 12:25:00,47.04,47.05,47.02,47.04,30700.0,28.2673,28.2733,28.2553,28.2673,30700.0
2005-03-01 12:30:00,47.03,47.05,47.02,47.04,65700.0,28.2613,28.2733,28.2553,28.2673,65700.0
2005-03-01 12:35:00,47.04,47.04,46.97,47.01,134000.0,28.2673,28.2673,28.2253,28.2493,134000.0
2005-03-01 12:40:00,47.02,47.03,46.97,47.01,72800.0,28.2553,28.2613,28.2253,28.2493,72800.0
2005-03-01 12:45:00,47.01,47.03,46.98,47.01,41600.0,28.2493,28.2613,28.2313,28.2493,41600.0
2005-03-01 12:50:00,47.01,47.04,46.97,47.01,103800.0,28.2493,28.2673,28.2253,28.2493,103800.0
2005-03-01 12:55:00,47.01,47.04,47.0,47.02,68400.0,28.2493,28.2673,28.2433,28.2553,68400.0
2005-03-01 13:00:00,47.02,47.04,47.01,47.02,50000.0,28.2553,28.2673,28.2493,28.2553,50000.0
2005-03-01 13:05:00,47.02,47.05,47.01,47.02,68400.0,28.2553,28.2733,28.2493,28.2553,68400.0
2005-03-01 13:10:00,47.02,47.03,47.01,47.01,34300.0,28.2553,28.2613,28.2493,28.2493,34300.0
2005-03-01 13:15:00,47.01,47.05,47.0,47.0,63600.0,28.2493,28.2733,28.2433,28.2433,63600.0
2005-03-01 13:20:00,47.01,47.02,46.95,46.99,91300.0,28.2493,28.2553,28.2132,28.2373,91300.0
2005-03-01 13:25:00,46.99,47.0,46.97,46.99,80200.0,28.2373,28.2433,28.2253,28.2373,80200.0
2005-03-01 13:30:00,46.98,47.01,46.98,47.0,59400.0,28.2313,28.2493,28.2313,28.2433,59400.0
2005-03-01 13:35:00,47.0,47.03,46.99,47.01,120100.0,28.2433,28.2613,28.2373,28.2493,120100.0
2005-03-01 13:40:00,47.01,47.03,46.98,47.01,137000.0,28.2493,28.2613,28.2313,28.2493,137000.0
2005-03-01 13:45:00,47.03,47.05,47.01,47.02,112700.0,28.2613,28.2733,28.2493,28.2553,112700.0
2005-03-01 13:50:00,47.02,47.05,47.01,47.03,81000.0,28.2553,28.2733,28.2493,28.2613,81000.0
2005-03-01 13:55:00,47.03,47.06,47.02,47.04,67000.0,28.2613,28.2793,28.2553,28.2673,67000.0
2005-03-01 14:00:00,47.04,47.09,47.02,47.04,109100.0,28.2673,28.2974,28.2553,28.2673,109100.0
2005-03-01 14:05:00,47.04,47.06,47.02,47.03,116400.0,28.2673,28.2793,28.2553,28.2613,116400.0
2005-03-01 14:10:00,47.03,47.05,47.02,47.02,74100.0,28.2613,28.2733,28.2553,28.2553,74100.0
2005-03-01 14:15:00,47.02,47.06,47.02,47.06,67400.0,28.2553,28.2793,28.2553,28.2793,67400.0
2005-03-01 14:20:00,47.05,47.08,47.03,47.05,226100.0,28.2733,28.2914,28.2613,28.2733,226100.0
2005-03-01 14:25:00,47.05,47.07,47.03,47.04,130700.0,28.2733,28.2854,28.2613,28.2673,130700.0
2005-03-01 14:30:00,47.05,47.07,47.03,47.06,89400.0,28.2733,28.2854,28.2613,28.2793,89400.0
2005-03-01 14:35:00,47.06,47.06,47.02,47.04,56000.0,28.2793,28.2793,28.2553,28.2673,56000.0
2005-03-01 14:40:00,47.04,47.06,47.01,47.03,71600.0,28.2673,28.2793,28.2493,28.2613,71600.0
2005-03-01 14:45:00,47.03,47.03,46.99,47.0,112700.0,28.2613,28.2613,28.2373,28.2433,112700.0
2005-03-01 14:50:00,46.99,47.05,46.99,47.02,148500.0,28.2373,28.2733,28.2373,28.2553,148500.0
2005-03-01 14:55:00,47.03,47.06,47.02,47.06,99900.0,28.2613,28.2793,28.2553,28.2793,99900.0
2005-03-01 15:00:00,47.05,47.11,47.05,47.08,139200.0,28.2733,28.3094,28.2733,28.2914,139200.0
2005-03-01 15:05:00,47.09,47.14,47.07,47.14,217200.0,28.2974,28.3274,28.2854,28.3274,217200.0
2005-03-01 15:10:00,47.14,47.15,47.12,47.14,239000.0,28.3274,28.3334,28.3154,28.3274,239000.0
2005-03-01 15:15:00,47.14,47.17,47.11,47.12,187900.0,28.3274,28.3454,28.3094,28.3154,187900.0
2005-03-01 15:20:00,47.11,47.15,47.11,47.12,54800.0,28.3094,28.3334,28.3094,28.3154,54800.0
2005-03-01 15:25:00,47.12,47.19,47.12,47.17,142000.0,28.3154,28.3575,28.3154,28.3454,142000.0
2005-03-01 15:30:00,47.19,47.2,47.13,47.13,238000.0,28.3575,28.3635,28.3214,28.3214,238000.0
2005-03-01 15:35:00,47.13,47.16,47.12,47.13,114900.0,28.3214,28.3394,28.3154,28.3214,114900.0
2005-03-01 15:40:00,47.14,47.14,47.0,47.02,262100.0,28.3274,28.3274,28.2433,28.2553,262100.0
2005-03-01 15:45:00,47.0,47.02,46.95,46.95,170900.0,28.2433,28.2553,28.2132,28.2132,170900.0
2005-03-01 15:50:00,46.95,46.99,46.93,46.99,129500.0,28.2132,28.2373,28.2012,28.2373,129500.0
2005-03-01 15:55:00,46.99,47.04,46.98,47.03,170100.0,28.2373,28.2673,28.2313,28.2613,170100.0
2005-03-02 09:30:00,46.4,46.5,46.4,46.42,406100.0,28.1522,28.2128,28.1522,28.1643,406100.0
2005-03-02 09:35:00,46.42,46.49,46.41,46.46,172400.0,28.1643,28.2068,28.1582,28.1886,172400.0
2005-03-02 09:40:00,46.47,46.48,46.4,46.45,149600.0,28.1946,28.2007,28.1522,28.1825,149600.0
2005-03-02 09:45:00,46.45,46.45,46.4,46.41,87600.0,28.1825,28.1825,28.1522,28.1582,87600.0
2005-03-02 09:50:00,46.42,46.45,46.4,46.41,113200.0,28.1643,28.1825,28.1522,28.1582,113200.0
2005-03-02 09:55:00,46.4,46.47,46.4,46.45,94400.0,28.1522,28.1946,28.1522,28.1825,94400.0
2005-03-02 10:00:00,46.46,46.49,46.42,46.42,103500.0,28.1886,28.2068,28.1643,28.1643,103500.0
2005-03-02 10:05:00,46.43,46.43,46.38,46.41,81100.0,28.1704,28.1704,28.14,28.1582,81100.0
2005-03-02 10:10:00,46.42,46.46,46.41,46.46,157100.0,28.1643,28.1886,28.1582,28.1886,157100.0
2005-03-02 10:15:00,46.45,46.47,46.41,46.46,54800.0,28.1825,28.1946,28.1582,28.1886,54800.0
2005-03-02 10:20:00,46.47,46.53,46.46,46.52,109200.0,28.1946,28.231,28.1886,28.225,109200.0
2005-03-02 10:25:00,46.52,46.54,46.5,46.51,91000.0,28.225,28.2371,28.2128,28.2189,91000.0
2005-03-02 10:30:00,46.52,46.58,46.51,46.53,118200.0,28.225,28.2614,28.2189,28.231,118200.0
2005-03-02 10:35:00,46.54,46.55,46.4,46.4,78900.0,28.2371,28.2432,28.1522,28.1522,78900.0
2005-03-02 10:40:00,46.4,46.42,46.37,46.42,110600.0,28.1522,28.1643,28.134,28.1643,110600.0
2005-03-02 10:45:00,46.42,46.44,46.37,46.38,88500.0,28.1643,28.1764,28.134,28.14,88500.0
2005-03-02 10:50:00,46.37,46.46,46.37,46.45,59100.0,28.134,28.1886,28.134,28.1825,59100.0
2005-03-02 10:55:00,46.44,46.51,46.41,46.48,151100.0,28.1764,28.2189,28.1582,28.2007,151100.0
2005-03-02 11:00:00,46.48,46.5,46.47,46.5,105700.0,28.2007,28.2128,28.1946,28.2128,105700.0
2005-03-02 11:05:00,46.49,46.55,46.49,46.51,97400.0,28.2068,28.2432,28.2068,28.2189,97400.0
2005-03-02 11:10:00,46.52,46.63,46.51,46.63,217300.0,28.225,28.2917,28.2189,28.2917,217300.0
2005-03-02 11:15:00,46.63,46.72,46.63,46.71,220000.0,28.2917,28.3463,28.2917,28.3402,220000.0
2005-03-02 11:20:00,46.72,46.72,46.67,46.69,89900.0,28.3463,28.3463,28.316,28.3281,89900.0
2005-03-02 11:25:00,46.67,46.7,46.65,46.68,69900.0,28.316,28.3342,28.3038,28.322,69900.0
2005-03-02 11:30:00,46.69,46.75,46.68,46.74,157000.0,28.3281,28.3645,28.322,28.3585,157000.0
2005-03-02 11:35:00,46.74,46.79,46.72,46.78,68600.0,28.3585,28.3888,28.3463,28.3827,68600.0
2005-03-02 11:40:00,46.79,46.79,46.76,46.79,135700.0,28.3888,28.3888,28.3706,28.3888,135700.0
2005-03-02 11:45:00,46.79,46.8,46.77,46.79,83400.0,28.3888,28.3949,28.3767,28.3888,83400.0
2005-03-02 11:50:00,46.79,46.82,46.78,46.8,67100.0,28.3888,28.407,28.3827,28.3949,67100.0
2005-03-02 11:55:00,46.8,46.8,46.7,46.7,110400.0,28.3949,28.3949,28.3342,28.3342,110400.0
2005-03-02 12:00:00,46.7,46.76,46.68,46.75,171200.0,28.3342,28.3706,28.322,28.3645,171200.0
2005-03-02 12:05:00,46.74,46.78,46.73,46.77,107700.0,28.3585,28.3827,28.3524,28.3767,107700.0
2005-03-02 12:10:00,46.77,46.78,46.75,46.75,238000.0,28.3767,28.3827,28.3645,28.3645,238000.0
2005-03-02 12:15:00,46.75,46.76,46.74,46.75,50500.0,28.3645,28.3706,28.3585,28.3645,50500.0
2005-03-02 12:20:00,46.76,46.76,46.75,46.75,30100.0,28.3706,28.3706,28.3645,28.3645,30100.0
2005-03-02 12:25:00,46.75,46.77,46.74,46.76,52800.0,28.3645,28.3767,28.3585,28.3706,52800.0
2005-03-02 12:30:00,46.76,46.76,46.72,46.74,323200.0,28.3706,28.3706,28.3463,28.3585,323200.0
2005-03-02 12:35:00,46.73,46.74,46.67,46.68,52200.0,28.3524,28.3585,28.316,28.322,52200.0
2005-03-02 12:40:00,46.68,46.72,46.66,46.72,78800.0,28.322,28.3463,28.3099,28.3463,78800.0
2005-03-02 12:45:00,46.7,46.71,46.68,46.7,56800.0,28.3342,28.3402,28.322,28.3342,56800.0
2005-03-02 12:50:00,46.71,46.71,46.69,46.7,93400.0,28.3402,28.3402,28.3281,28.3342,93400.0
2005-03-02 12:55:00,46.7,46.7,46.66,46.7,270300.0,28.3342,28.3342,28.3099,28.3342,270300.0
2005-03-02 13:00:00,46.7,46.7,46.68,46.7,123600.0,28.3342,28.3342,28.322,28.3342,123600.0
2005-03-02 13:05:00,46.7,46.7,46.67,46.67,33400.0,28.3342,28.3342,28.316,28.316,33400.0
2005-03-02 13:10:00,46.67,46.75,46.67,46.74,101100.0,28.316,28.3645,28.316,28.3585,101100.0
2005-03-02 13:15:00,46.73,46.74,46.72,46.74,50500.0,28.3524,28.3585,28.3463,28.3585,50500.0
2005-03-02 13:20:00,46.73,46.74,46.72,46.73,50000.0,28.3524,28.3585,28.3463,28.3524,50000.0
2005-03-02 13:25:00,46.73,46.74,46.72,46.73,53000.0,28.3524,28.3585,28.3463,28.3524,53000.0
2005-03-02 13:30:00,46.73,46.74,46.72,46.72,42800.0,28.3524,28.3585,28.3463,28.3463,42800.0
2005-03-02 13:35:00,46.73,46.75,46.72,46.73,63500.0,28.3524,28.3645,28.3463,28.3524,63500.0
2005-03-02 13:40:00,46.73,46.75,46.71,46.71,94900.0,28.3524,28.3645,28.3402,28.3402,94900.0
2005-03-02 13:45:00,46.71,46.71,46.64,46.65,595100.0,28.3402,28.3402,28.2978,28.3038,595100.0
2005-03-02 13:50:00,46.65,46.7,46.55,46.55,300800.0,28.3038,28.3342,28.2432,28.2432,300800.0
2005-03-02 13:55:00,46.55,46.61,46.52,46.6,101200.0,28.2432,28.2796,28.225,28.2735,101200.0
2005-03-02 14:00:00,46.6,46.64,46.58,46.62,56700.0,28.2735,28.2978,28.2614,28.2856,56700.0
2005-03-02 14:05:00,46.62,46.65,46.57,46.58,106200.0,28.2856,28.3038,28.2553,28.2614,106200.0
2005-03-02 14:10:00,46.58,46.6,46.56,46.6,53400.0,28.2614,28.2735,28.2492,28.2735,53400.0
2005-03-02 14:15:00,46.6,46.6,46.55,46.59,73200.0,28.2735,28.2735,28.2432,28.2674,73200.0
2005-03-02 14:20:00,46.6,46.63,46.59,46.63,91800.0,28.2735,28.2917,28.2674,28.2917,91800.0
2005-03-02 14:25:00,46.63,46.65,46.62,46.63,171700.0,28.2917,28.3038,28.2856,28.2917,171700.0
2005-03-02 14:30:00,46.63,46.69,46.63,46.68,164600.0,28.2917,28.3281,28.2917,28.322,164600.0
2005-03-02 14:35:00,46.68,46.69,46.57,46.58,219900.0,28.322,28.3281,28.2553,28.2614,219900.0
2005-03-02 14:40:00,46.58,46.58,46.5,46.51,87300.0,28.2614,28.2614,28.2128,28.2189,87300.0
2005-03-02 14:45:00,46.51,46.52,46.44,46.45,89100.0,28.2189,28.225,28.1764,28.1825,89100.0
2005-03-02 14:50:00,46.45,46.49,46.42,46.49,59800.0,28.1825,28.2068,28.1643,28.2068,59800.0
2005-03-02 14:55:00,46.48,46.5,46.46,46.48,45400.0,28.2007,28.2128,28.1886,28.2007,45400.0
2005-03-02 15:00:00,46.48,46.55,46.47,46.54,67800.0,28.2007,28.2432,28.1946,28.2371,67800.0
2005-03-02 15:05:00,46.53,46.61,46.49,46.61,82400.0,28.231,28.2796,28.2068,28.2796,82400.0
2005-03-02 15:10:00,46.6,46.6,46.54,46.55,69500.0,28.2735,28.2735,28.2371,28.2432,69500.0
2005-03-02 15:15:00,46.56,46.58,46.53,46.53,34500.0,28.2492,28.2614,28.231,28.231,34500.0
2005-03-02 15:20:00,46.53,46.6,46.53,46.59,56000.0,28.231,28.2735,28.231,28.2674,56000.0
2005-03-02 15:25:00,46.59,46.64,46.57,46.61,64400.0,28.2674,28.2978,28.2553,28.2796,64400.0
2005-03-02 15:30:00,46.62,46.66,46.6,46.65,146600.0,28.2856,28.3099,28.2735,28.3038,146600.0
2005-03-02 15:35:00,46.65,46.66,46.6,46.64,77100.0,28.3038,28.3099,28.2735,28.2978,77100.0
2005-03-02 15:40:00,46.64,46.67,46.6,46.66,173200.0,28.2978,28.316,28.2735,28.3099,173200.0
2005-03-02 15:45:00,46.66,46.67,46.59,46.6,181100.0,28.3099,28.316,28.2674,28.2735,181100.0
2005-03-02 15:50:00,46.6,46.6,46.53,46.54,123400.0,28.2735,28.2735,28.231,28.2371,123400.0
2005-03-02 15:55:00,46.53,46.61,46.52,46.6,188000.0,28.231,28.2796,28.225,28.2735,188000.0
2005-03-03 09:30:00,46.53,46.7,46.52,46.68,403600.0,28.231,28.3342,28.225,28.322,403600.0
2005-03-03 09:35:00,46.66,46.69,46.63,46.68,109800.0,28.3099,28.3281,28.2917,28.322,109800.0
2005-03-03 09:40:00,46.67,46.74,46.6,46.69,175400.0,28.316,28.3585,28.2735,28.3281,175400.0
2005-03-03 09:45:00,46.7,46.7,46.63,46.66,94800.0,28.3342,28.3342,28.2917,28.3099,94800.0
2005-03-03 09:50:00,46.66,46.68,46.6,46.64,139100.0,28.3099,28.322,28.2735,28.2978,139100.0
2005-03-03 09:55:00,46.65,46.67,46.61,46.61,48000.0,28.3038,28.316,28.2796,28.2796,48000.0
2005-03-03 10:00:00,46.62,46.65,46.55,46.63,100300.0,28.2856,28.3038,28.2432,28.2917,100300.0
2005-03-03 10:05:00,46.63,46.69,46.59,46.68,150900.0,28.2917,28.3281,28.2674,28.322,150900.0
2005-03-03 10:10:00,46.67,46.68,46.63,46.64,113800.0,28.316,28.322,28.2917,28.2978,113800.0
2005-03-03 10:15:00,46.64,46.64,46.57,46.59,65700.0,28.2978,28.2978,28.2553,28.2674,65700.0
2005-03-03 10:20:00,46.6,46.62,46.5,46.5,123600.0,28.2735,28.2856,28.2128,28.2128,123600.0
2005-03-03 10:25:00,46.5,46.53,46.47,46.52,100400.0,28.2128,28.231,28.1946,28.225,100400.0
2005-03-03 10:30:00,46.58,46.58,46.46,46.47,111500.0,28.2614,28.2614,28.1886,28.1946,111500.0
2005-03-03 10:35:00,46.46,46.46,46.42,46.42,76300.0,28.1886,28.1886,28.1643,28.1643,76300.0
2005-03-03 10:40:00,46.42,46.47,46.42,46.44,110800.0,28.1643,28.1946,28.1643,28.1764,110800.0
2005-03-03 10:45:00,46.45,46.48,46.42,46.43,152000.0,28.1825,28.2007,28.1643,28.1704,152000.0
2005-03-03 10:50:00,46.43,46.46,46.42,46.46,85500.0,28.1704,28.1886,28.1643,28.1886,85500.0
2005-03-03 10:55:00,46.46,46.47,46.43,46.43,43600.0,28.1886,28.1946,28.1704,28.1704,43600.0
2005-03-03 11:00:00,46.44,46.44,46.35,46.36,134800.0,28.1764,28.1764,28.1218,28.1279,134800.0
2005-03-03 11:05:00,46.33,46.4,46.3,46.36,158200.0,28.1097,28.1522,28.0915,28.1279,158200.0
2005-03-03 11:10:00,46.36,46.4,46.35,46.37,53000.0,28.1279,28.1522,28.1218,28.134,53000.0
2005-03-03 11:15:00,46.37,46.39,46.35,46.36,63900.0,28.134,28.1461,28.1218,28.1279,63900.0
2005-03-03 11:20:00,46.36,46.37,46.31,46.34,85200.0,28.1279,28.134,28.0976,28.1158,85200.0
2005-03-03 11:25:00,46.35,46.35,46.3,46.3,65900.0,28.1218,28.1218,28.0915,28.0915,65900.0
2005-03-03 11:30:00,46.3,46.3,46.19,46.25,199800.0,28.0915,28.0915,28.0248,28.0612,199800.0
2005-03-03 11:35:00,46.25,46.28,46.23,46.24,96400.0,28.0612,28.0794,28.049,28.0551,96400.0
2005-03-03 11:40:00,46.24,46.3,46.2,46.24,523400.0,28.0551,28.0915,28.0308,28.0551,523400.0
2005-03-03 11:45:00,46.24,46.24,46.15,46.18,125300.0,28.0551,28.0551,28.0005,28.0187,125300.0
2005-03-03 11:50:00,46.15,46.2,46.14,46.16,129400.0,28.0005,28.0308,27.9944,28.0065,129400.0
2005-03-03 11:55:00,46.16,46.16,45.99,46.04,213300.0,28.0065,28.0065,27.9034,27.9337,213300.0
2005-03-03 12:00:00,46.02,46.3,46.01,46.08,120200.0,27.9216,28.0915,27.9155,27.958,120200.0
2005-03-03 12:05:00,46.1,46.16,46.0,46.12,225000.0,27.9701,28.0065,27.9095,27.9823,225000.0
2005-03-03 12:10:00,46.1,46.13,46.05,46.08,68600.0,27.9701,27.9883,27.9398,27.958,68600.0
2005-03-03 12:15:00,46.06,46.06,46.0,46.03,120100.0,27.9459,27.9459,27.9095,27.9277,120100.0
2005-03-03 12:20:00,46.04,46.04,45.95,45.98,82300.0,27.9337,27.9337,27.8791,27.8973,82300.0
2005-03-03 12:25:00,45.99,46.01,45.95,45.97,69100.0,27.9034,27.9155,27.8791,27.8913,69100.0
2005-03-03 12:30:00,45.96,45.98,45.86,45.93,98000.0,27.8852,27.8973,27.8245,27.867,98000.0
2005-03-03 12:35:00,45.92,45.95,45.9,45.91,129700.0,27.8609,27.8791,27.8488,27.8549,129700.0
2005-03-03 12:40:00,45.91,45.97,45.91,45.97,64500.0,27.8549,27.8913,27.8549,27.8913,64500.0
2005-03-03 12:45:00,45.97,45.98,45.94,45.95,82900.0,27.8913,27.8973,27.8731,27.8791,82900.0
2005-03-03 12:50:00,45.95,45.98,45.94,45.97,21800.0,27.8791,27.8973,27.8731,27.8913,21800.0
2005-03-03 12:55:00,45.97,46.0,45.95,46.0,100600.0,27.8913,27.9095,27.8791,27.9095,100600.0
2005-03-03 13:00:00,46.0,46.03,46.0,46.03,67100.0,27.9095,27.9277,27.9095,27.9277,67100.0
2005-03-03 13:05:00,46.01,46.15,46.01,46.09,106900.0,27.9155,28.0005,27.9155,27.9641,106900.0
2005-03-03 13:10:00,46.1,46.18,46.09,46.15,74700.0,27.9701,28.0187,27.9641,28.0005,74700.0
2005-03-03 13:15:00,46.15,46.18,46.09,46.13,73900.0,28.0005,28.0187,27.9641,27.9883,73900.0
2005-03-03 13:20:00,46.13,46.18,46.12,46.17,65600.0,27.9883,28.0187,27.9823,28.0126,65600.0
2005-03-03 13:25:00,46.17,46.17,46.12,46.15,40600.0,28.0126,28.0126,27.9823,28.0005,40600.0
2005-03-03 13:30:00,46.15,46.17,46.14,46.17,25300.0,28.0005,28.0126,27.9944,28.0126,25300.0
2005-03-03 13:35:00,46.17,46.17,46.13,46.15,33200.0,28.0126,28.0126,27.9883,28.0005,33200.0
2005-03-03 13:40:00,46.15,46.19,46.14,46.14,90700.0,28.0005,28.0248,27.9944,27.9944,90700.0
2005-03-03 13:45:00,46.16,46.18,46.16,46.16,75200.0,28.0065,28.0187,28.0065,28.0065,75200.0
2005-03-03 13:50:00,46.17,46.26,46.16,46.25,64000.0,28.0126,28.0672,28.0065,28.0612,64000.0
2005-03-03 13:55:00,46.24,46.27,46.22,46.25,94300.0,28.0551,28.0733,28.043,28.0612,94300.0
2005-03-03 14:00:00,46.25,46.3,46.23,46.3,116100.0,28.0612,28.0915,28.049,28.0915,116100.0
2005-03-03 14:05:00,46.31,46.38,46.3,46.34,112300.0,28.0976,28.14,28.0915,28.1158,112300.0
2005-03-03 14:10:00,46.37,46.4,46.35,46.4,130200.0,28.134,28.1522,28.1218,28.1522,130200.0
2005-03-03 14:15:00,46.4,46.4,46.37,46.38,131000.0,28.1522,28.1522,28.134,28.14,131000.0
2005-03-03 14:20:00,46.37,46.4,46.35,46.38,48300.0,28.134,28.1522,28.1218,28.14,48300.0
2005-03-03 14:25:00,46.39,46.4,46.35,46.38,66700.0,28.1461,28.1522,28.1218,28.14,66700.0
2005-03-03 14:30:00,46.37,46.4,46.36,46.4,60200.0,28.134,28.1522,28.1279,28.1522,60200.0
2005-03-03 14:35:00,46.39,46.41,46.34,46.36,97800.0,28.1461,28.1582,28.1158,28.1279,97800.0
2005-03-03 14:40:00,46.37,46.38,46.35,46.35,61800.0,28.134,28.14,28.1218,28.1218,61800.0
2005-03-03 14:45:00,46.36,46.38,46.35,46.37,96700.0,28.1279,28.14,28.1218,28.134,96700.0
2005-03-03 14:50:00,46.36,46.37,46.31,46.35,56800.0,28.1279,28.134,28.0976,28.1218,56800.0
2005-03-03 14:55:00,46.36,46.37,46.33,46.35,52600.0,28.1279,28.134,28.1097,28.1218,52600.0
2005-03-03 15:00:00,46.37,46.37,46.34,46.36,45500.0,28.134,28.134,28.1158,28.1279,45500.0
2005-03-03 15:05:00,46.37,46.4,46.35,46.4,50200.0,28.134,28.1522,28.1218,28.1522,50200.0
2005-03-03 15:10:00,46.4,46.42,46.37,46.41,81500.0,28.1522,28.1643,28.134,28.1582,81500.0
2005-03-03 15:15:00,46.41,46.43,46.39,46.43,67800.0,28.1582,28.1704,28.1461,28.1704,67800.0
2005-03-03 15:20:00,46.43,46.44,46.38,46.38,119800.0,28.1704,28.1764,28.14,28.14,119800.0
2005-03-03 15:25:00,46.38,46.48,46.38,46.48,126800.0,28.14,28.2007,28.14,28.2007,126800.0
2005-03-03 15:30:00,46.48,46.49,46.42,46.43,56800.0,28.2007,28.2068,28.1643,28.1704,56800.0
2005-03-03 15:35:00,46.42,46.49,46.34,46.46,178500.0,28.1643,28.2068,28.1158,28.1886,178500.0
2005-03-03 15:40:00,46.45,46.48,46.43,46.47,165600.0,28.1825,28.2007,28.1704,28.1946,165600.0
2005-03-03 15:45:00,46.47,46.48,46.42,46.43,177800.0,28.1946,28.2007,28.1643,28.1704,177800.0
2005-03-03 15:50:00,46.43,46.45,46.38,46.39,122100.0,28.1704,28.1825,28.14,28.1461,122100.0
2005-03-03 15:55:00,46.38,46.4,46.29,46.35,190300.0,28.14,28.1522,28.0854,28.1218,190300.0
2005-03-04 09:30:00,46.6,46.63,46.5,46.59,397500.0,28.2735,28.2917,28.2128,28.2674,397500.0
2005-03-04 09:35:00,46.58,46.65,46.57,46.57,235100.0,28.2614,28.3038,28.2553,28.2553,235100.0
2005-03-04 09:40:00,46.57,46.68,46.57,46.65,246400.0,28.2553,28.322,28.2553,28.3038,246400.0
2005-03-04 09:45:00,46.65,46.67,46.61,46.65,157100.0,28.3038,28.316,28.2796,28.3038,157100.0
2005-03-04 09:50:00,46.66,46.67,46.62,46.63,197100.0,28.3099,28.316,28.2856,28.2917,197100.0
2005-03-04 09:55:00,46.64,46.7,46.62,46.68,168600.0,28.2978,28.3342,28.2856,28.322,168600.0
2005-03-04 10:00:00,46.68,46.76,46.65,46.73,226400.0,28.322,28.3706,28.3038,28.3524,226400.0
2005-03-04 10:05:00,46.73,46.79,46.71,46.71,240800.0,28.3524,28.3888,28.3402,28.3402,240800.0
2005-03-04 10:10:00,46.7,46.72,46.68,46.7,154800.0,28.3342,28.3463,28.322,28.3342,154800.0
2005-03-04 10:15:00,46.69,46.7,46.62,46.63,113400.0,28.3281,28.3342,28.2856,28.2917,113400.0
2005-03-04 10:20:00,46.63,46.73,46.61,46.7,229800.0,28.2917,28.3524,28.2796,28.3342,229800.0
2005-03-04 10:25:00,46.7,46.74,46.68,46.71,133700.0,28.3342,28.3585,28.322,28.3402,133700.0
2005-03-04 10:30:00,46.71,46.75,46.7,46.7,207800.0,28.3402,28.3645,28.3342,28.3342,207800.0
2005-03-04 10:35:00,46.71,46.74,46.68,46.68,76300.0,28.3402,28.3585,28.322,28.322,76300.0
2005-03-04 10:40:00,46.69,46.69,46.65,46.66,171600.0,28.3281,28.3281,28.3038,28.3099,171600.0
2005-03-04 10:45:00,46.66,46.68,46.65,46.66,74300.0,28.3099,28.322,28.3038,28.3099,74300.0
2005-03-04 10:50:00,46.65,46.66,46.57,46.58,101300.0,28.3038,28.3099,28.2553,28.2614,101300.0
2005-03-04 10:55:00,46.58,46.63,46.56,46.56,119500.0,28.2614,28.2917,28.2492,28.2492,119500.0
2005-03-04 11:00:00,46.56,46.63,46.56,46.6,57900.0,28.2492,28.2917,28.2492,28.2735,57900.0
2005-03-04 11:05:00,46.61,46.63,46.59,46.59,53200.0,28.2796,28.2917,28.2674,28.2674,53200.0
2005-03-04 11:10:00,46.6,46.62,46.56,46.61,53800.0,28.2735,28.2856,28.2492,28.2796,53800.0
2005-03-04 11:15:00,46.61,46.65,46.6,46.65,77400.0,28.2796,28.3038,28.2735,28.3038,77400.0
2005-03-04 11:20:00,46.65,46.68,46.64,46.66,62700.0,28.3038,28.322,28.2978,28.3099,62700.0
2005-03-04 11:25:00,46.66,46.75,46.66,46.72,117900.0,28.3099,28.3645,28.3099,28.3463,117900.0
2005-03-04 11:30:00,46.72,46.75,46.69,46.69,113500.0,28.3463,28.3645,28.3281,28.3281,113500.0
2005-03-04 11:35:00,46.69,46.71,46.66,46.7,76600.0,28.3281,28.3402,28.3099,28.3342,76600.0
2005-03-04 11:40:00,46.69,46.71,46.66,46.71,90300.0,28.3281,28.3402,28.3099,28.3402,90300.0
2005-03-04 11:45:00,46.72,46.72,46.68,46.68,69200.0,28.3463,28.3463,28.322,28.322,69200.0
2005-03-04 11:50:00,46.68,46.72,46.68,46.71,58900.0,28.322,28.3463,28.322,28.3402,58900.0
2005-03-04 11:55:00,46.71,46.73,46.67,46.68,107100.0,28.3402,28.3524,28.316,28.322,107100.0
2005-03-04 12:00:00,46.69,46.7,46.67,46.68,48700.0,28.3281,28.3342,28.316,28.322,48700.0
2005-03-04 12:05:00,46.68,46.73,46.68,46.71,49600.0,28.322,28.3524,28.322,28.3402,49600.0
2005-03-04 12:10:00,46.71,46.71,46.67,46.69,24200.0,28.3402,28.3402,28.316,28.3281,24200.0
2005-03-04 12:15:00,46.7,46.73,46.68,46.7,118800.0,28.3342,28.3524,28.322,28.3342,118800.0
2005-03-04 12:20:00,46.7,46.74,46.7,46.7,85700.0,28.3342,28.3585,28.3342,28.3342,85700.0
2005-03-04 12:25:00,46.71,46.71,46.66,46.69,55600.0,28.3402,28.3402,28.3099,28.3281,55600.0
2005-03-04 12:30:00,46.7,46.72,46.69,46.7,45500.0,28.3342,28.3463,28.3281,28.3342,45500.0
2005-03-04 12:35:00,46.71,46.73,46.71,46.72,33700.0,28.3402,28.3524,28.3402,28.3463,33700.0
2005-03-04 12:40:00,46.72,46.73,46.71,46.72,21100.0,28.3463,28.3524,28.3402,28.3463,21100.0
2005-03-04 12:45:00,46.7,46.73,46.66,46.7,63400.0,28.3342,28.3524,28.3099,28.3342,63400.0
2005-03-04 12:50:00,46.71,46.73,46.7,46.73,46800.0,28.3402,28.3524,28.3342,28.3524,46800.0
2005-03-04 12:55:00,46.73,46.73,46.69,46.69,64200.0,28.3524,28.3524,28.3281,28.3281,64200.0
2005-03-04 13:00:00,46.69,46.73,46.68,46.72,82500.0,28.3281,28.3524,28.322,28.3463,82500.0
2005-03-04 13:05:00,46.73,46.74,46.7,46.73,92000.0,28.3524,28.3585,28.3342,28.3524,92000.0
2005-03-04 13:10:00,46.74,46.75,46.72,46.75,107200.0,28.3585,28.3645,28.3463,28.3645,107200.0
2005-03-04 13:15:00,46.75,46.81,46.75,46.78,150600.0,28.3645,28.4009,28.3645,28.3827,150600.0
2005-03-04 13:20:00,46.78,46.81,46.76,46.79,59400.0,28.3827,28.4009,28.3706,28.3888,59400.0
2005-03-04 13:25:00,46.78,46.8,46.75,46.77,53500.0,28.3827,28.3949,28.3645,28.3767,53500.0
2005-03-04 13:30:00,46.78,46.79,46.75,46.76,60900.0,28.3827,28.3888,28.3645,28.3706,60900.0
2005-03-04 13:35:00,46.77,46.78,46.75,46.75,39100.0,28.3767,28.3827,28.3645,28.3645,39100.0
2005-03-04 13:40:00,46.76,46.77,46.75,46.75,66500.0,28.3706,28.3767,28.3645,28.3645,66500.0
2005-03-04 13:45:00,46.76,46.8,46.75,46.76,91400.0,28.3706,28.3949,28.3645,28.3706,91400.0
2005-03-04 13:50:00,46.76,46.83,46.75,46.8,147300.0,28.3706,28.4131,28.3645,28.3949,147300.0
2005-03-04 13:55:00,46.8,46.86,46.79,46.84,90800.0,28.3949,28.4313,28.3888,28.4191,90800.0
2005-03-04 14:00:00,46.85,46.88,46.84,46.85,126900.0,28.4252,28.4434,28.4191,28.4252,126900.0
2005-03-04 14:05:00,46.85,46.88,46.85,46.88,69400.0,28.4252,28.4434,28.4252,28.4434,69400.0
2005-03-04 14:10:00,46.88,46.89,46.84,46.85,73000.0,28.4434,28.4495,28.4191,28.4252,73000.0
2005-03-04 14:15:00,46.85,46.87,46.81,46.86,43000.0,28.4252,28.4373,28.4009,28.4313,43000.0
2005-03-04 14:20:00,46.85,46.89,46.85,46.87,313500.0,28.4252,28.4495,28.4252,28.4373,313500.0
2005-03-04 14:25:00,46.87,46.88,46.86,46.86,35300.0,28.4373,28.4434,28.4313,28.4313,35300.0
2005-03-04 14:30:00,46.86,46.9,46.86,46.89,69300.0,28.4313,28.4555,28.4313,28.4495,69300.0
2005-03-04 14:35:00,46.9,46.9,46.86,46.88,110100.0,28.4555,28.4555,28.4313,28.4434,110100.0
2005-03-04 14:40:00,46.88,46.89,46.84,46.84,105000.0,28.4434,28.4495,28.4191,28.4191,105000.0
2005-03-04 14:45:00,46.85,46.88,46.84,46.85,53200.0,28.4252,28.4434,28.4191,28.4252,53200.0
2005-03-04 14:50:00,46.86,46.87,46.84,46.84,77600.0,28.4313,28.4373,28.4191,28.4191,77600.0
2005-03-04 14:55:00,46.84,46.86,46.82,46.86,119000.0,28.4191,28.4313,28.407,28.4313,119000.0
2005-03-04 15:00:00,46.86,46.89,46.85,46.88,45400.0,28.4313,28.4495,28.4252,28.4434,45400.0
2005-03-04 15:05:00,46.88,46.89,46.87,46.87,55600.0,28.4434,28.4495,28.4373,28.4373,55600.0
2005-03-04 15:10:00,46.87,46.89,46.87,46.89,103700.0,28.4373,28.4495,28.4373,28.4495,103700.0
2005-03-04 15:15:00,46.89,46.9,46.87,46.87,99900.0,28.4495,28.4555,28.4373,28.4373,99900.0
2005-03-04 15:20:00,46.87,46.88,46.84,46.84,87900.0,28.4373,28.4434,28.4191,28.4191,87900.0
2005-03-04 15:25:00,46.85,46.88,46.84,46.87,92900.0,28.4252,28.4434,28.4191,28.4373,92900.0
2005-03-04 15:30:00,46.86,46.87,46.83,46.85,91800.0,28.4313,28.4373,28.4131,28.4252,91800.0
2005-03-04 15:35:00,46.85,46.89,46.84,46.86,145700.0,28.4252,28.4495,28.4191,28.4313,145700.0
2005-03-04 15:40:00,46.87,46.88,46.84,46.85,101000.0,28.4373,28.4434,28.4191,28.4252,101000.0
2005-03-04 15:45:00,46.84,46.87,46.79,46.8,115700.0,28.4191,28.4373,28.3888,28.3949,115700.0
2005-03-04 15:50:00,46.79,46.79,46.75,46.76,103000.0,28.3888,28.3888,28.3645,28.3706,103000.0
2005-03-04 15:55:00,46.75,46.8,46.72,46.79,163200.0,28.3645,28.3949,28.3463,28.3888,163200.0
2005-03-07 09:30:00,46.7,46.78,46.61,46.71,377900.0,28.3342,28.3827,28.2796,28.3402,377900.0
2005-03-07 09:35:00,46.71,46.71,46.66,46.69,113000.0,28.3402,28.3402,28.3099,28.3281,113000.0
2005-03-07 09:40:00,46.69,46.71,46.67,46.68,88100.0,28.3281,28.3402,28.316,28.322,88100.0
2005-03-07 09:45:00,46.69,46.71,46.65,46.67,142000.0,28.3281,28.3402,28.3038,28.316,142000.0
2005-03-07 09:50:00,46.68,46.7,46.65,46.67,116900.0,28.322,28.3342,28.3038,28.316,116900.0
2005-03-07 09:55:00,46.67,46.7,46.67,46.68,79000.0,28.316,28.3342,28.316,28.322,79000.0
2005-03-07 10:00:00,46.68,46.69,46.64,46.67,102200.0,28.322,28.3281,28.2978,28.316,102200.0
2005-03-07 10:05:00,46.68,46.7,46.67,46.7,156800.0,28.322,28.3342,28.316,28.3342,156800.0
2005-03-07 10:10:00,46.7,46.75,46.65,46.7,191900.0,28.3342,28.3645,28.3038,28.3342,191900.0
2005-03-07 10:15:00,46.72,46.72,46.66,46.67,81400.0,28.3463,28.3463,28.3099,28.316,81400.0
2005-03-07 10:20:00,46.67,46.67,46.62,46.63,94500.0,28.316,28.316,28.2856,28.2917,94500.0
2005-03-07 10:25:00,46.63,46.66,46.62,46.65,92500.0,28.2917,28.3099,28.2856,28.3038,92500.0
2005-03-07 10:30:00,46.65,46.65,46.63,46.64,47400.0,28.3038,28.3038,28.2917,28.2978,47400.0
2005-03-07 10:35:00,46.63,46.66,46.63,46.66,50900.0,28.2917,28.3099,28.2917,28.3099,50900.0
2005-03-07 10:40:00,46.65,46.68,46.64,46.66,46200.0,28.3038,28.322,28.2978,28.3099,46200.0
2005-03-07 10:45:00,46.65,46.7,46.65,46.66,55800.0,28.3038,28.3342,28.3038,28.3099,55800.0
2005-03-07 10:50:00,46.65,46.66,46.63,46.63,126800.0,28.3038,28.3099,28.2917,28.2917,126800.0
2005-03-07 10:55:00,46.64,46.64,46.6,46.61,61500.0,28.2978,28.2978,28.2735,28.2796,61500.0
2005-03-07 11:00:00,46.61,46.64,46.6,46.61,61500.0,28.2796,28.2978,28.2735,28.2796,61500.0
2005-03-07 11:05:00,46.61,46.61,46.57,46.61,202100.0,28.2796,28.2796,28.2553,28.2796,202100.0
2005-03-07 11:10:00,46.59,46.7,46.59,46.69,116900.0,28.2674,28.3342,28.2674,28.3281,116900.0
2005-03-07 11:15:00,46.69,46.73,46.68,46.68,198000.0,28.3281,28.3524,28.322,28.322,198000.0
2005-03-07 11:20:00,46.69,46.7,46.67,46.69,80500.0,28.3281,28.3342,28.316,28.3281,80500.0
2005-03-07 11:25:00,46.68,46.72,46.64,46.72,75800.0,28.322,28.3463,28.2978,28.3463,75800.0
2005-03-07 11:30:00,46.72,46.76,46.72,46.75,301400.0,28.3463,28.3706,28.3463,28.3645,301400.0
2005-03-07 11:35:00,46.74,46.89,46.74,46.78,183100.0,28.3585,28.4495,28.3585,28.3827,183100.0
2005-03-07 11:40:00,46.78,46.81,46.76,46.81,71100.0,28.3827,28.4009,28.3706,28.4009,71100.0
2005-03-07 11:45:00,46.79,46.83,46.75,46.77,45700.0,28.3888,28.4131,28.3645,28.3767,45700.0
2005-03-07 11:50:00,46.76,46.76,46.7,46.7,66400.0,28.3706,28.3706,28.3342,28.3342,66400.0
2005-03-07 11:55:00,46.71,46.76,46.7,46.7,130400.0,28.3402,28.3706,28.3342,28.3342,130400.0
2005-03-07 12:00:00,46.71,46.74,46.69,46.69,84900.0,28.3402,28.3585,28.3281,28.3281,84900.0
2005-03-07 12:05:00,46.69,46.71,46.67,46.67,66700.0,28.3281,28.3402,28.316,28.316,66700.0
2005-03-07 12:10:00,46.68,46.71,46.67,46.68,51600.0,28.322,28.3402,28.316,28.322,51600.0
2005-03-07 12:15:00,46.68,46.69,46.65,46.65,38100.0,28.322,28.3281,28.3038,28.3038,38100.0
2005-03-07 12:20:00,46.65,46.68,46.64,46.66,53200.0,28.3038,28.322,28.2978,28.3099,53200.0
2005-03-07 12:25:00,46.66,46.69,46.64,46.64,31700.0,28.3099,28.3281,28.2978,28.2978,31700.0
2005-03-07 12:30:00,46.65,46.65,46.61,46.62,64300.0,28.3038,28.3038,28.2796,28.2856,64300.0
2005-03-07 12:35:00,46.62,46.68,46.62,46.63,52300.0,28.2856,28.322,28.2856,28.2917,52300.0
2005-03-07 12:40:00,46.63,46.65,46.6,46.61,52500.0,28.2917,28.3038,28.2735,28.2796,52500.0
2005-03-07 12:45:00,46.61,46.62,46.61,46.62,29600.0,28.2796,28.2856,28.2796,28.2856,29600.0
2005-03-07 12:50:00,46.62,46.65,46.62,46.65,35800.0,28.2856,28.3038,28.2856,28.3038,35800.0
2005-03-07 12:55:00,46.64,46.64,46.59,46.6,56600.0,28.2978,28.2978,28.2674,28.2735,56600.0
2005-03-07 13:00:00,46.6,46.62,46.59,46.6,41100.0,28.2735,28.2856,28.2674,28.2735,41100.0
2005-03-07 13:05:00,46.6,46.62,46.58,46.62,84300.0,28.2735,28.2856,28.2614,28.2856,84300.0
2005-03-07 13:10:00,46.61,46.62,46.57,46.62,32100.0,28.2796,28.2856,28.2553,28.2856,32100.0
2005-03-07 13:15:00,46.62,46.63,46.58,46.59,51700.0,28.2856,28.2917,28.2614,28.2674,51700.0
2005-03-07 13:20:00,46.59,46.61,46.58,46.58,25900.0,28.2674,28.2796,28.2614,28.2614,25900.0
2005-03-07 13:25:00,46.58,46.58,46.56,46.57,30200.0,28.2614,28.2614,28.2492,28.2553,30200.0
2005-03-07 13:30:00,46.58,46.6,46.56,46.58,39000.0,28.2614,28.2735,28.2492,28.2614,39000.0
2005-03-07 13:35:00,46.59,46.61,46.57,46.61,35400.0,28.2674,28.2796,28.2553,28.2796,35400.0
2005-03-07 13:40:00,46.62,46.65,46.61,46.65,77000.0,28.2856,28.3038,28.2796,28.3038,77000.0
2005-03-07 13:45:00,46.64,46.65,46.61,46.61,53200.0,28.2978,28.3038,28.2796,28.2796,53200.0
2005-03-07 13:50:00,46.61,46.68,46.61,46.63,109400.0,28.2796,28.322,28.2796,28.2917,109400.0
2005-03-07 13:55:00,46.62,46.62,46.59,46.59,126100.0,28.2856,28.2856,28.2674,28.2674,126100.0
2005-03-07 14:00:00,46.59,46.64,46.59,46.63,94000.0,28.2674,28.2978,28.2674,28.2917,94000.0
2005-03-07 14:05:00,46.63,46.63,46.6,46.61,61800.0,28.2917,28.2917,28.2735,28.2796,61800.0
2005-03-07 14:10:00,46.6,46.6,46.59,46.6,62100.0,28.2735,28.2735,28.2674,28.2735,62100.0
2005-03-07 14:15:00,46.59,46.62,46.57,46.59,78700.0,28.2674,28.2856,28.2553,28.2674,78700.0
2005-03-07 14:20:00,46.59,46.59,46.53,46.54,101000.0,28.2674,28.2674,28.231,28.2371,101000.0
2005-03-07 14:25:00,46.54,46.54,46.5,46.5,172200.0,28.2371,28.2371,28.2128,28.2128,172200.0
2005-03-07 14:30:00,46.5,46.53,46.5,46.51,75400.0,28.2128,28.231,28.2128,28.2189,75400.0
2005-03-07 14:35:00,46.5,46.51,46.45,46.46,85100.0,28.2128,28.2189,28.1825,28.1886,85100.0
2005-03-07 14:40:00,46.45,46.51,46.45,46.49,139700.0,28.1825,28.2189,28.1825,28.2068,139700.0
2005-03-07 14:45:00,46.49,46.54,46.48,46.51,72300.0,28.2068,28.2371,28.2007,28.2189,72300.0
2005-03-07 14:50:00,46.52,46.52,46.49,46.5,65300.0,28.225,28.225,28.2068,28.2128,65300.0
2005-03-07 14:55:00,46.5,46.54,46.48,46.54,88400.0,28.2128,28.2371,28.2007,28.2371,88400.0
2005-03-07 15:00:00,46.54,46.54,46.5,46.53,78200.0,28.2371,28.2371,28.2128,28.231,78200.0
2005-03-07 15:05:00,46.54,46.55,46.52,46.53,83200.0,28.2371,28.2432,28.225,28.231,83200.0
2005-03-07 15:10:00,46.53,46.57,46.52,46.56,74000.0,28.231,28.2553,28.225,28.2492,74000.0
2005-03-07 15:15:00,46.56,46.59,46.55,46.58,85400.0,28.2492,28.2674,28.2432,28.2614,85400.0
2005-03-07 15:20:00,46.57,46.63,46.57,46.61,121600.0,28.2553,28.2917,28.2553,28.2796,121600.0
2005-03-07 15:25:00,46.6,46.62,46.58,46.61,69800.0,28.2735,28.2856,28.2614,28.2796,69800.0
2005-03-07 15:30:00,46.62,46.62,46.57,46.57,166000.0,28.2856,28.2856,28.2553,28.2553,166000.0
2005-03-07 15:35:00,46.56,46.57,46.51,46.54,150000.0,28.2492,28.2553,28.2189,28.2371,150000.0
2005-03-07 15:40:00,46.53,46.55,46.5,46.52,142300.0,28.231,28.2432,28.2128,28.225,142300.0
2005-03-07 15:45:00,46.51,46.52,46.49,46.49,115000.0,28.2189,28.225,28.2068,28.2068,115000.0
2005-03-07 15:50:00,46.49,46.5,46.45,46.48,131500.0,28.2068,28.2128,28.1825,28.2007,131500.0
2005-03-07 15:55:00,46.48,46.53,46.45,46.5,175500.0,28.2007,28.231,28.1825,28.2128,175500.0
2005-03-08 09:30:00,46.25,46.35,46.25,46.32,310300.0,28.0612,28.1218,28.0612,28.1036,310300.0
2005-03-08 09:35:00,46.33,46.33,46.29,46.3,124500.0,28.1097,28.1097,28.0854,28.0915,124500.0
2005-03-08 09:40:00,46.3,46.35,46.22,46.25,154700.0,28.0915,28.1218,28.043,28.0612,154700.0
2005-03-08 09:45:00,46.23,46.25,46.17,46.17,156900.0,28.049,28.0612,28.0126,28.0126,156900.0
2005-03-08 09:50:00,46.17,46.17,46.07,46.09,140900.0,28.0126,28.0126,27.9519,27.9641,140900.0
2005-03-08 09:55:00,46.1,46.15,46.1,46.1,123100.0,27.9701,28.0005,27.9701,27.9701,123100.0
2005-03-08 10:00:00,46.1,46.13,46.05,46.09,128400.0,27.9701,27.9883,27.9398,27.9641,128400.0
2005-03-08 10:05:00,46.09,46.09,45.95,45.95,223500.0,27.9641,27.9641,27.8791,27.8791,223500.0
2005-03-08 10:10:00,45.96,46.08,45.95,46.07,192300.0,27.8852,27.958,27.8791,27.9519,192300.0
2005-03-08 10:15:00,46.07,46.1,46.05,46.08,154800.0,27.9519,27.9701,27.9398,27.958,154800.0
2005-03-08 10:20:00,46.09,46.1,46.07,46.07,71400.0,27.9641,27.9701,27.9519,27.9519,71400.0
2005-03-08 10:25:00,46.07,46.09,46.02,46.05,121500.0,27.9519,27.9641,27.9216,27.9398,121500.0
2005-03-08 10:30:00,46.05,46.07,45.98,45.99,109700.0,27.9398,27.9519,27.8973,27.9034,109700.0
2005-03-08 10:35:00,45.98,46.01,45.95,45.99,131600.0,27.8973,27.9155,27.8791,27.9034,131600.0
2005-03-08 10:40:00,45.98,46.07,45.97,46.06,112100.0,27.8973,27.9519,27.8913,27.9459,112100.0
2005-03-08 10:45:00,46.05,46.07,46.04,46.04,52900.0,27.9398,27.9519,27.9337,27.9337,52900.0
2005-03-08 10:50:00,46.05,46.12,46.05,46.11,72900.0,27.9398,27.9823,27.9398,27.9762,72900.0
2005-03-08 10:55:00,46.11,46.12,46.06,46.1,54800.0,27.9762,27.9823,27.9459,27.9701,54800.0
2005-03-08 11:00:00,46.1,46.1,46.03,46.05,70800.0,27.9701,27.9701,27.9277,27.9398,70800.0
2005-03-08 11:05:00,46.05,46.06,46.04,46.04,78600.0,27.9398,27.9459,27.9337,27.9337,78600.0
2005-03-08 11:10:00,46.04,46.1,46.04,46.1,108300.0,27.9337,27.9701,27.9337,27.9701,108300.0
2005-03-08 11:15:00,46.09,46.1,46.08,46.09,95300.0,27.9641,27.9701,27.958,27.9641,95300.0
2005-03-08 11:20:00,46.1,46.1,46.08,46.08,53000.0,27.9701,27.9701,27.958,27.958,53000.0
2005-03-08 11:25:00,46.08,46.09,46.05,46.08,73300.0,27.958,27.9641,27.9398,27.958,73300.0
2005-03-08 11:30:00,46.09,46.15,46.08,46.15,46400.0,27.9641,28.0005,27.958,28.0005,46400.0
2005-03-08 11:35:00,46.15,46.18,46.13,46.14,62200.0,28.0005,28.0187,27.9883,27.9944,62200.0
2005-03-08 11:40:00,46.15,46.18,46.14,46.18,59100.0,28.0005,28.0187,27.9944,28.0187,59100.0
2005-03-08 11:45:00,46.18,46.2,46.15,46.2,156200.0,28.0187,28.0308,28.0005,28.0308,156200.0
2005-03-08 11:50:00,46.18,46.23,46.18,46.21,79500.0,28.0187,28.049,28.0187,28.0369,79500.0
2005-03-08 11:55:00,46.23,46.24,46.2,46.2,106100.0,28.049,28.0551,28.0308,28.0308,106100.0
2005-03-08 12:00:00,46.21,46.23,46.17,46.18,82900.0,28.0369,28.049,28.0126,28.0187,82900.0
2005-03-08 12:05:00,46.18,46.2,46.13,46.15,91100.0,28.0187,28.0308,27.9883,28.0005,91100.0
2005-03-08 12:10:00,46.15,46.18,46.13,46.14,65500.0,28.0005,28.0187,27.9883,27.9944,65500.0
2005-03-08 12:15:00,46.14,46.14,46.1,46.13,147800.0,27.9944,27.9944,27.9701,27.9883,147800.0
2005-03-08 12:20:00,46.12,46.14,46.1,46.1,61400.0,27.9823,27.9944,27.9701,27.9701,61400.0
2005-03-08 12:25:00,46.12,46.14,46.1,46.14,28100.0,27.9823,27.9944,27.9701,27.9944,28100.0
2005-03-08 12:30:00,46.14,46.16,46.13,46.15,52400.0,27.9944,28.0065,27.9883,28.0005,52400.0
2005-03-08 12:35:00,46.16,46.22,46.16,46.22,74900.0,28.0065,28.043,28.0065,28.043,74900.0
2005-03-08 12:40:00,46.22,46.23,46.18,46.22,54700.0,28.043,28.049,28.0187,28.043,54700.0
2005-03-08 12:45:00,46.22,46.25,46.22,46.24,28700.0,28.043,28.0612,28.043,28.0551,28700.0
2005-03-08 12:50:00,46.25,46.3,46.24,46.28,31800.0,28.0612,28.0915,28.0551,28.0794,31800.0
2005-03-08 12:55:00,46.29,46.29,46.27,46.27,35900.0,28.0854,28.0854,28.0733,28.0733,35900.0
2005-03-08 13:00:00,46.27,46.29,46.24,46.29,39700.0,28.0733,28.0854,28.0551,28.0854,39700.0
2005-03-08 13:05:00,46.29,46.36,46.28,46.36,140000.0,28.0854,28.1279,28.0794,28.1279,140000.0
2005-03-08 13:10:00,46.36,46.37,46.35,46.37,52500.0,28.1279,28.134,28.1218,28.134,52500.0
2005-03-08 13:15:00,46.36,46.38,46.35,46.38,63500.0,28.1279,28.14,28.1218,28.14,63500.0
2005-03-08 13:20:00,46.37,46.38,46.36,46.37,72700.0,28.134,28.14,28.1279,28.134,72700.0
2005-03-08 13:25:00,46.36,46.37,46.21,46.23,160000.0,28.1279,28.134,28.0369,28.049,160000.0
2005-03-08 13:30:00,46.24,46.31,46.24,46.31,47000.0,28.0551,28.0976,28.0551,28.0976,47000.0
2005-03-08 13:35:00,46.32,46.32,46.26,46.27,43800.0,28.1036,28.1036,28.0672,28.0733,43800.0
2005-03-08 13:40:00,46.27,46.34,46.26,46.26,65700.0,28.0733,28.1158,28.0672,28.0672,65700.0
2005-03-08 13:45:00,46.24,46.27,46.23,46.25,43600.0,28.0551,28.0733,28.049,28.0612,43600.0
2005-03-08 13:50:00,46.25,46.25,46.2,46.22,75700.0,28.0612,28.0612,28.0308,28.043,75700.0
2005-03-08 13:55:00,46.23,46.24,46.2,46.22,67900.0,28.049,28.0551,28.0308,28.043,67900.0
2005-03-08 14:00:00,46.21,46.28,46.2,46.28,52200.0,28.0369,28.0794,28.0308,28.0794,52200.0
2005-03-08 14:05:00,46.28,46.34,46.28,46.34,74800.0,28.0794,28.1158,28.0794,28.1158,74800.0
2005-03-08 14:10:00,46.33,46.35,46.31,46.33,72500.0,28.1097,28.1218,28.0976,28.1097,72500.0
2005-03-08 14:15:00,46.34,46.34,46.29,46.31,69500.0,28.1158,28.1158,28.0854,28.0976,69500.0
2005-03-08 14:20:00,46.32,46.36,46.32,46.35,77100.0,28.1036,28.1279,28.1036,28.1218,77100.0
2005-03-08 14:25:00,46.35,46.37,46.34,46.35,81300.0,28.1218,28.134,28.1158,28.1218,81300.0
2005-03-08 14:30:00,46.35,46.39,46.35,46.35,86300.0,28.1218,28.1461,28.1218,28.1218,86300.0
2005-03-08 14:35:00,46.36,46.46,46.34,46.45,61100.0,28.1279,28.1886,28.1158,28.1825,61100.0
2005-03-08 14:40:00,46.45,46.46,46.41,46.41,79100.0,28.1825,28.1886,28.1582,28.1582,79100.0
2005-03-08 14:45:00,46.41,46.42,46.39,46.41,59700.0,28.1582,28.1643,28.1461,28.1582,59700.0
2005-03-08 14:50:00,46.41,46.44,46.35,46.37,66200.0,28.1582,28.1764,28.1218,28.134,66200.0
2005-03-08 14:55:00,46.38,46.41,46.36,46.41,53400.0,28.14,28.1582,28.1279,28.1582,53400.0
2005-03-08 15:00:00,46.42,46.42,46.38,46.41,62100.0,28.1643,28.1643,28.14,28.1582,62100.0
2005-03-08 15:05:00,46.41,46.43,46.4,46.41,69800.0,28.1582,28.1704,28.1522,28.1582,69800.0
2005-03-08 15:10:00,46.42,46.45,46.41,46.44,127400.0,28.1643,28.1825,28.1582,28.1764,127400.0
2005-03-08 15:15:00,46.44,46.46,46.43,46.46,95100.0,28.1764,28.1886,28.1704,28.1886,95100.0
2005-03-08 15:20:00,46.46,46.46,46.42,46.45,78400.0,28.1886,28.1886,28.1643,28.1825,78400.0
2005-03-08 15:25:00,46.45,46.45,46.42,46.44,89100.0,28.1825,28.1825,28.1643,28.1764,89100.0
2005-03-08 15:30:00,46.44,46.44,46.38,46.38,92800.0,28.1764,28.1764,28.14,28.14,92800.0
2005-03-08 15:35:00,46.38,46.4,46.28,46.28,147900.0,28.14,28.1522,28.0794,28.0794,147900.0
2005-03-08 15:40:00,46.29,46.34,46.29,46.34,105400.0,28.0854,28.1158,28.0854,28.1158,105400.0
2005-03-08 15:45:00,46.34,46.41,46.33,46.4,109800.0,28.1158,28.1582,28.1097,28.1522,109800.0
2005-03-08 15:50:00,46.41,46.41,46.34,46.34,133500.0,28.1582,28.1582,28.1158,28.1158,133500.0
2005-03-08 15:55:00,46.34,46.37,46.25,46.26,212100.0,28.1158,28.134,28.0612,28.0672,212100.0
2005-03-09 09:30:00,46.15,46.15,46.05,46.06,235800.0,28.0005,28.0005,27.9398,27.9459,235800.0
2005-03-09 09:35:00,46.06,46.2,46.05,46.08,87800.0,27.9459,28.0308,27.9398,27.958,87800.0
2005-03-09 09:40:00,46.11,46.11,46.02,46.05,85300.0,27.9762,27.9762,27.9216,27.9398,85300.0
2005-03-09 09:45:00,46.04,46.08,45.92,45.93,108900.0,27.9337,27.958,27.8609,27.867,108900.0
2005-03-09 09:50:00,45.93,46.2,45.91,45.92,122500.0,27.867,28.0308,27.8549,27.8609,122500.0
2005-03-09 09:55:00,45.91,46.0,45.9,45.95,78000.0,27.8549,27.9095,27.8488,27.8791,78000.0
2005-03-09 10:00:00,45.94,45.95,45.9,45.91,110100.0,27.8731,27.8791,27.8488,27.8549,110100.0
2005-03-09 10:05:00,45.9,45.91,45.87,45.88,90100.0,27.8488,27.8549,27.8306,27.8367,90100.0
2005-03-09 10:10:00,45.88,45.94,45.87,45.94,170100.0,27.8367,27.8731,27.8306,27.8731,170100.0
2005-03-09 10:15:00,45.91,45.95,45.91,45.93,72700.0,27.8549,27.8791,27.8549,27.867,72700.0
2005-03-09 10:20:00,45.93,45.97,45.93,45.95,85200.0,27.867,27.8913,27.867,27.8791,85200.0
2005-03-09 10:25:00,45.95,46.0,45.93,45.97,147600.0,27.8791,27.9095,27.867,27.8913,147600.0
2005-03-09 10:30:00,45.95,46.15,45.95,46.03,148500.0,27.8791,28.0005,27.8791,27.9277,148500.0
2005-03-09 10:35:00,46.05,46.1,46.02,46.04,133800.0,27.9398,27.9701,27.9216,27.9337,133800.0
2005-03-09 10:40:00,46.03,46.05,45.99,46.01,92100.0,27.9277,27.9398,27.9034,27.9155,92100.0
2005-03-09 10:45:00,46.01,46.1,46.0,46.06,136800.0,27.9155,27.9701,27.9095,27.9459,136800.0
2005-03-09 10:50:00,46.06,46.1,46.0,46.01,115000.0,27.9459,27.9701,27.9095,27.9155,115000.0
2005-03-09 10:55:00,46.01,46.02,46.0,46.01,84000.0,27.9155,27.9216,27.9095,27.9155,84000.0
2005-03-09 11:00:00,46.01,46.01,45.95,45.97,84900.0,27.9155,27.9155,27.8791,27.8913,84900.0
2005-03-09 11:05:00,45.97,45.99,45.93,45.95,116600.0,27.8913,27.9034,27.867,27.8791,116600.0
2005-03-09 11:10:00,45.95,45.96,45.92,45.94,113800.0,27.8791,27.8852,27.8609,27.8731,113800.0
2005-03-09 11:15:00,45.93,45.95,45.88,45.9,114500.0,27.867,27.8791,27.8367,27.8488,114500.0
2005-03-09 11:20:00,45.9,45.94,45.9,45.94,88300.0,27.8488,27.8731,27.8488,27.8731,88300.0
2005-03-09 11:25:00,45.94,46.0,45.94,45.95,34400.0,27.8731,27.9095,27.8731,27.8791,34400.0
2005-03-09 11:30:00,45.95,45.96,45.94,45.96,77800.0,27.8791,27.8852,27.8731,27.8852,77800.0
2005-03-09 11:35:00,45.96,45.97,45.91,45.93,53600.0,27.8852,27.8913,27.8549,27.867,53600.0
2005-03-09 11:40:00,45.93,45.93,45.9,45.91,61900.0,27.867,27.867,27.8488,27.8549,61900.0
2005-03-09 11:45:00,45.91,45.93,45.87,45.87,94400.0,27.8549,27.867,27.8306,27.8306,94400.0
2005-03-09 11:50:00,45.87,45.95,45.87,45.87,128700.0,27.8306,27.8791,27.8306,27.8306,128700.0
2005-03-09 11:55:00,45.87,45.9,45.86,45.86,88300.0,27.8306,27.8488,27.8245,27.8245,88300.0
2005-03-09 12:00:00,45.86,45.87,45.81,45.85,134100.0,27.8245,27.8306,27.7942,27.8185,134100.0
2005-03-09 12:05:00,45.85,45.85,45.8,45.81,154900.0,27.8185,27.8185,27.7881,27.7942,154900.0
2005-03-09 12:10:00,45.79,45.83,45.79,45.81,164700.0,27.7821,27.8063,27.7821,27.7942,164700.0
2005-03-09 12:15:00,45.81,45.82,45.78,45.79,114700.0,27.7942,27.8003,27.776,27.7821,114700.0
2005-03-09 12:20:00,45.8,45.8,45.76,45.76,122000.0,27.7881,27.7881,27.7639,27.7639,122000.0
2005-03-09 12:25:00,45.77,45.8,45.76,45.8,71100.0,27.7699,27.7881,27.7639,27.7881,71100.0
2005-03-09 12:30:00,45.8,45.8,45.78,45.78,83000.0,27.7881,27.7881,27.776,27.776,83000.0
2005-03-09 12:35:00,45.78,45.8,45.77,45.79,99500.0,27.776,27.7881,27.7699,27.7821,99500.0
2005-03-09 12:40:00,45.79,45.79,45.7,45.7,182200.0,27.7821,27.7821,27.7275,27.7275,182200.0
2005-03-09 12:45:00,45.7,45.71,45.68,45.7,79100.0,27.7275,27.7335,27.7153,27.7275,79100.0
2005-03-09 12:50:00,45.7,45.71,45.62,45.63,201900.0,27.7275,27.7335,27.6789,27.685,201900.0
2005-03-09 12:55:00,45.63,45.63,45.54,45.56,112900.0,27.685,27.685,27.6304,27.6425,112900.0
2005-03-09 13:00:00,45.56,45.6,45.55,45.58,386400.0,27.6425,27.6668,27.6364,27.6546,386400.0
2005-03-09 13:05:00,45.57,45.6,45.53,45.6,68400.0,27.6486,27.6668,27.6243,27.6668,68400.0
2005-03-09 13:10:00,45.59,45.65,45.58,45.64,75600.0,27.6607,27.6971,27.6546,27.6911,75600.0
2005-03-09 13:15:00,45.64,45.66,45.63,45.65,62700.0,27.6911,27.7032,27.685,27.6971,62700.0
2005-03-09 13:20:00,45.65,45.66,45.62,45.63,54700.0,27.6971,27.7032,27.6789,27.685,54700.0
2005-03-09 13:25:00,45.63,45.65,45.55,45.63,81500.0,27.685,27.6971,27.6364,27.685,81500.0
2005-03-09 13:30:00,45.64,45.66,45.63,45.66,44000.0,27.6911,27.7032,27.685,27.7032,44000.0
2005-03-09 13:35:00,45.66,45.66,45.65,45.66,33600.0,27.7032,27.7032,27.6971,27.7032,33600.0
2005-03-09 13:40:00,45.65,45.66,45.63,45.66,44200.0,27.6971,27.7032,27.685,27.7032,44200.0
2005-03-09 13:45:00,45.66,45.66,45.64,45.64,44200.0,27.7032,27.7032,27.6911,27.6911,44200.0
2005-03-09 13:50:00,45.65,45.66,45.64,45.65,76300.0,27.6971,27.7032,27.6911,27.6971,76300.0
2005-03-09 13:55:00,45.65,45.66,45.64,45.66,60300.0,27.6971,27.7032,27.6911,27.7032,60300.0
2005-03-09 14:00:00,45.66,45.75,45.65,45.75,100000.0,27.7032,27.7578,27.6971,27.7578,100000.0
2005-03-09 14:05:00,45.75,45.79,45.74,45.76,71700.0,27.7578,27.7821,27.7517,27.7639,71700.0
2005-03-09 14:10:00,45.76,45.77,45.75,45.76,48400.0,27.7639,27.7699,27.7578,27.7639,48400.0
2005-03-09 14:15:00,45.76,45.81,45.75,45.79,91300.0,27.7639,27.7942,27.7578,27.7821,91300.0
2005-03-09 14:20:00,45.79,45.8,45.72,45.74,112900.0,27.7821,27.7881,27.7396,27.7517,112900.0
2005-03-09 14:25:00,45.73,45.75,45.7,45.73,75700.0,27.7457,27.7578,27.7275,27.7457,75700.0
2005-03-09 14:30:00,45.73,45.77,45.73,45.76,153100.0,27.7457,27.7699,27.7457,27.7639,153100.0
2005-03-09 14:35:00,45.75,45.78,45.73,45.76,68000.0,27.7578,27.776,27.7457,27.7639,68000.0
2005-03-09 14:40:00,45.76,45.85,45.75,45.84,94700.0,27.7639,27.8185,27.7578,27.8124,94700.0
2005-03-09 14:45:00,45.85,45.85,45.79,45.8,75100.0,27.8185,27.8185,27.7821,27.7881,75100.0
2005-03-09 14:50:00,45.8,45.82,45.77,45.77,49600.0,27.7881,27.8003,27.7699,27.7699,49600.0
2005-03-09 14:55:00,45.77,45.78,45.74,45.74,57900.0,27.7699,27.776,27.7517,27.7517,57900.0
2005-03-09 15:00:00,45.74,45.75,45.7,45.7,193200.0,27.7517,27.7578,27.7275,27.7275,193200.0
2005-03-09 15:05:00,45.7,45.75,45.7,45.74,128000.0,27.7275,27.7578,27.7275,27.7517,128000.0
2005-03-09 15:10:00,45.73,45.76,45.7,45.7,122100.0,27.7457,27.7639,27.7275,27.7275,122100.0
2005-03-09 15:15:00,45.7,45.71,45.61,45.65,261400.0,27.7275,27.7335,27.6728,27.6971,261400.0
2005-03-09 15:20:00,45.64,45.69,45.64,45.67,156500.0,27.6911,27.7214,27.6911,27.7093,156500.0
2005-03-09 15:25:00,45.69,45.74,45.61,45.72,175800.0,27.7214,27.7517,27.6728,27.7396,175800.0
2005-03-09 15:30:00,45.71,45.73,45.67,45.7,233700.0,27.7335,27.7457,27.7093,27.7275,233700.0
2005-03-09 15:35:00,45.7,45.71,45.69,45.69,286300.0,27.7275,27.7335,27.7214,27.7214,286300.0
2005-03-09 15:40:00,45.7,45.7,45.61,45.65,217200.0,27.7275,27.7275,27.6728,27.6971,217200.0
2005-03-09 15:45:00,45.65,45.66,45.61,45.64,210200.0,27.6971,27.7032,27.6728,27.6911,210200.0
2005-03-09 15:50:00,45.64,45.71,45.63,45.7,231200.0,27.6911,27.7335,27.685,27.7275,231200.0
2005-03-09 15:55:00,45.7,45.71,45.65,45.65,339400.0,27.7275,27.7335,27.6971,27.6971,339400.0
2005-03-10 09:30:00,45.8,45.95,45.73,45.95,254800.0,27.7881,27.8791,27.7457,27.8791,254800.0
2005-03-10 09:35:00,45.94,46.08,45.85,45.85,172700.0,27.8731,27.958,27.8185,27.8185,172700.0
2005-03-10 09:40:00,45.9,45.92,45.82,45.83,102800.0,27.8488,27.8609,27.8003,27.8063,102800.0
2005-03-10 09:45:00,45.83,45.88,45.75,45.75,110800.0,27.8063,27.8367,27.7578,27.7578,110800.0
2005-03-10 09:50:00,45.75,45.88,45.72,45.86,113600.0,27.7578,27.8367,27.7396,27.8245,113600.0
2005-03-10 09:55:00,45.86,45.93,45.85,45.9,151100.0,27.8245,27.867,27.8185,27.8488,151100.0
2005-03-10 10:00:00,45.91,46.05,45.81,45.84,159900.0,27.8549,27.9398,27.7942,27.8124,159900.0
2005-03-10 10:05:00,45.84,45.92,45.72,45.79,174900.0,27.8124,27.8609,27.7396,27.7821,174900.0
2005-03-10 10:10:00,45.8,45.81,45.7,45.71,138400.0,27.7881,27.7942,27.7275,27.7335,138400.0
2005-03-10 10:15:00,45.71,45.8,45.7,45.76,97900.0,27.7335,27.7881,27.7275,27.7639,97900.0
2005-03-10 10:20:00,45.75,45.81,45.7,45.76,70800.0,27.7578,27.7942,27.7275,27.7639,70800.0
2005-03-10 10:25:00,45.77,45.77,45.7,45.7,79500.0,27.7699,27.7699,27.7275,27.7275,79500.0
2005-03-10 10:30:00,45.7,45.78,45.7,45.76,111100.0,27.7275,27.776,27.7275,27.7639,111100.0
2005-03-10 10:35:00,45.76,45.78,45.73,45.73,87900.0,27.7639,27.776,27.7457,27.7457,87900.0
2005-03-10 10:40:00,45.73,45.74,45.63,45.68,180300.0,27.7457,27.7517,27.685,27.7153,180300.0
2005-03-10 10:45:00,45.69,45.7,45.67,45.7,118200.0,27.7214,27.7275,27.7093,27.7275,118200.0
2005-03-10 10:50:00,45.68,45.72,45.68,45.69,83800.0,27.7153,27.7396,27.7153,27.7214,83800.0
2005-03-10 10:55:00,45.7,45.73,45.68,45.7,111000.0,27.7275,27.7457,27.7153,27.7275,111000.0
2005-03-10 11:00:00,45.7,45.7,45.67,45.7,139800.0,27.7275,27.7275,27.7093,27.7275,139800.0
2005-03-10 11:05:00,45.71,45.71,45.65,45.68,64700.0,27.7335,27.7335,27.6971,27.7153,64700.0
2005-03-10 11:10:00,45.68,45.68,45.56,45.59,100100.0,27.7153,27.7153,27.6425,27.6607,100100.0
2005-03-10 11:15:00,45.6,45.66,45.57,45.64,127100.0,27.6668,27.7032,27.6486,27.6911,127100.0
2005-03-10 11:20:00,45.64,45.66,45.61,45.62,77900.0,27.6911,27.7032,27.6728,27.6789,77900.0
2005-03-10 11:25:00,45.62,45.65,45.61,45.65,70700.0,27.6789,27.6971,27.6728,27.6971,70700.0
2005-03-10 11:30:00,45.64,45.64,45.59,45.59,105000.0,27.6911,27.6911,27.6607,27.6607,105000.0
2005-03-10 11:35:00,45.56,45.67,45.56,45.66,124900.0,27.6425,27.7093,27.6425,27.7032,124900.0
2005-03-10 11:40:00,45.66,45.74,45.64,45.74,66900.0,27.7032,27.7517,27.6911,27.7517,66900.0
2005-03-10 11:45:00,45.74,45.79,45.72,45.77,122700.0,27.7517,27.7821,27.7396,27.7699,122700.0
2005-03-10 11:50:00,45.77,45.8,45.76,45.77,65400.0,27.7699,27.7881,27.7639,27.7699,65400.0
2005-03-10 11:55:00,45.78,45.78,45.74,45.76,54000.0,27.776,27.776,27.7517,27.7639,54000.0
2005-03-10 12:00:00,45.76,45.78,45.75,45.78,72800.0,27.7639,27.776,27.7578,27.776,72800.0
2005-03-10 12:05:00,45.78,45.78,45.76,45.76,24100.0,27.776,27.776,27.7639,27.7639,24100.0
2005-03-10 12:10:00,45.76,45.77,45.76,45.76,24400.0,27.7639,27.7699,27.7639,27.7639,24400.0
2005-03-10 12:15:00,45.76,45.77,45.75,45.75,44600.0,27.7639,27.7699,27.7578,27.7578,44600.0
2005-03-10 12:20:00,45.75,45.79,45.74,45.76,103300.0,27.7578,27.7821,27.7517,27.7639,103300.0
2005-03-10 12:25:00,45.76,45.79,45.75,45.78,36500.0,27.7639,27.7821,27.7578,27.776,36500.0
2005-03-10 12:30:00,45.78,45.82,45.77,45.8,45800.0,27.776,27.8003,27.7699,27.7881,45800.0
2005-03-10 12:35:00,45.8,45.81,45.78,45.79,18200.0,27.7881,27.7942,27.776,27.7821,18200.0
2005-03-10 12:40:00,45.79,45.79,45.76,45.77,26500.0,27.7821,27.7821,27.7639,27.7699,26500.0
2005-03-10 12:45:00,45.77,45.8,45.77,45.77,41300.0,27.7699,27.7881,27.7699,27.7699,41300.0
2005-03-10 12:50:00,45.78,45.84,45.77,45.82,41700.0,27.776,27.8124,27.7699,27.8003,41700.0
2005-03-10 12:55:00,45.81,45.85,45.8,45.85,62000.0,27.7942,27.8185,27.7881,27.8185,62000.0
2005-03-10 13:00:00,45.85,45.9,45.84,45.87,107300.0,27.8185,27.8488,27.8124,27.8306,107300.0
2005-03-10 13:05:00,45.88,45.89,45.86,45.87,43200.0,27.8367,27.8427,27.8245,27.8306,43200.0
2005-03-10 13:10:00,45.86,45.91,45.86,45.91,66200.0,27.8245,27.8549,27.8245,27.8549,66200.0
2005-03-10 13:15:00,45.9,45.93,45.88,45.93,54100.0,27.8488,27.867,27.8367,27.867,54100.0
2005-03-10 13:20:00,45.93,45.94,45.89,45.92,29200.0,27.867,27.8731,27.8427,27.8609,29200.0
2005-03-10 13:25:00,45.92,46.01,45.9,46.0,107300.0,27.8609,27.9155,27.8488,27.9095,107300.0
2005-03-10 13:30:00,45.99,46.0,45.96,46.0,41700.0,27.9034,27.9095,27.8852,27.9095,41700.0
2005-03-10 13:35:00,45.99,46.11,45.99,46.11,120000.0,27.9034,27.9762,27.9034,27.9762,120000.0
2005-03-10 13:40:00,46.11,46.13,46.07,46.12,65000.0,27.9762,27.9883,27.9519,27.9823,65000.0
2005-03-10 13:45:00,46.12,46.22,46.11,46.18,114400.0,27.9823,28.043,27.9762,28.0187,114400.0
2005-03-10 13:50:00,46.18,46.18,46.05,46.05,129200.0,28.0187,28.0187,27.9398,27.9398,129200.0
2005-03-10 13:55:00,46.05,46.09,46.02,46.08,462400.0,27.9398,27.9641,27.9216,27.958,462400.0
2005-03-10 14:00:00,46.08,46.09,46.05,46.06,56900.0,27.958,27.9641,27.9398,27.9459,56900.0
2005-03-10 14:05:00,46.05,46.22,46.05,46.08,35300.0,27.9398,28.043,27.9398,27.958,35300.0
2005-03-10 14:10:00,46.08,46.08,46.01,46.06,65100.0,27.958,27.958,27.9155,27.9459,65100.0
2005-03-10 14:15:00,46.06,46.08,46.05,46.06,47600.0,27.9459,27.958,27.9398,27.9459,47600.0
2005-03-10 14:20:00,46.06,46.07,46.0,46.03,29000.0,27.9459,27.9519,27.9095,27.9277,29000.0
2005-03-10 14:25:00,46.03,46.04,45.97,45.98,52400.0,27.9277,27.9337,27.8913,27.8973,52400.0
2005-03-10 14:30:00,45.98,46.0,45.9,45.91,48600.0,27.8973,27.9095,27.8488,27.8549,48600.0
2005-03-10 14:35:00,45.9,45.91,45.86,45.9,74300.0,27.8488,27.8549,27.8245,27.8488,74300.0
2005-03-10 14:40:00,45.89,45.93,45.86,45.91,50400.0,27.8427,27.867,27.8245,27.8549,50400.0
2005-03-10 14:45:00,45.91,45.94,45.9,45.93,51900.0,27.8549,27.8731,27.8488,27.867,51900.0
2005-03-10 14:50:00,45.94,45.98,45.92,45.98,44200.0,27.8731,27.8973,27.8609,27.8973,44200.0
2005-03-10 14:55:00,45.98,45.99,45.94,45.95,28400.0,27.8973,27.9034,27.8731,27.8791,28400.0
2005-03-10 15:00:00,45.95,45.95,45.9,45.9,49100.0,27.8791,27.8791,27.8488,27.8488,49100.0
2005-03-10 15:05:00,45.9,45.91,45.81,45.83,81200.0,27.8488,27.8549,27.7942,27.8063,81200.0
2005-03-10 15:10:00,45.83,45.89,45.82,45.88,43100.0,27.8063,27.8427,27.8003,27.8367,43100.0
2005-03-10 15:15:00,45.87,45.87,45.8,45.8,103700.0,27.8306,27.8306,27.7881,27.7881,103700.0
2005-03-10 15:20:00,45.81,45.84,45.79,45.82,80400.0,27.7942,27.8124,27.7821,27.8003,80400.0
2005-03-10 15:25:00,45.82,45.85,45.8,45.84,63100.0,27.8003,27.8185,27.7881,27.8124,63100.0
2005-03-10 15:30:00,45.84,45.85,45.79,45.8,81800.0,27.8124,27.8185,27.7821,27.7881,81800.0
2005-03-10 15:35:00,45.8,45.83,45.78,45.79,163900.0,27.7881,27.8063,27.776,27.7821,163900.0
2005-03-10 15:40:00,45.79,45.82,45.78,45.8,141300.0,27.7821,27.8003,27.776,27.7881,141300.0
2005-03-10 15:45:00,45.81,45.82,45.79,45.79,79700.0,27.7942,27.8003,27.7821,27.7821,79700.0
2005-03-10 15:50:00,45.79,45.81,45.79,45.81,102600.0,27.7821,27.7942,27.7821,27.7942,102600.0
2005-03-10 15:55:00,45.81,45.87,45.81,45.87,212000.0,27.7942,27.8306,27.7942,27.8306,212000.0
2005-03-11 09:30:00,45.89,45.89,45.83,45.87,239000.0,27.8427,27.8427,27.8063,27.8306,239000.0
2005-03-11 09:35:00,45.86,45.91,45.85,45.85,93300.0,27.8245,27.8549,27.8185,27.8185,93300.0
2005-03-11 09:40:00,45.85,45.88,45.85,45.85,51500.0,27.8185,27.8367,27.8185,27.8185,51500.0
2005-03-11 09:45:00,45.86,45.89,45.84,45.88,73300.0,27.8245,27.8427,27.8124,27.8367,73300.0
2005-03-11 09:50:00,45.88,46.09,45.88,46.05,247500.0,27.8367,27.9641,27.8367,27.9398,247500.0
2005-03-11 09:55:00,46.05,46.1,45.99,46.0,75000.0,27.9398,27.9701,27.9034,27.9095,75000.0
2005-03-11 10:00:00,46.01,46.02,45.98,46.01,487700.0,27.9155,27.9216,27.8973,27.9155,487700.0
2005-03-11 10:05:00,46.01,46.01,45.88,45.89,60600.0,27.9155,27.9155,27.8367,27.8427,60600.0
2005-03-11 10:10:00,45.9,45.92,45.88,45.88,35000.0,27.8488,27.8609,27.8367,27.8367,35000.0
2005-03-11 10:15:00,45.88,45.88,45.76,45.79,95800.0,27.8367,27.8367,27.7639,27.7821,95800.0
2005-03-11 10:20:00,45.79,45.84,45.78,45.81,66100.0,27.7821,27.8124,27.776,27.7942,66100.0
2005-03-11 10:25:00,45.81,45.84,45.74,45.74,57300.0,27.7942,27.8124,27.7517,27.7517,57300.0
2005-03-11 10:30:00,45.74,45.79,45.73,45.78,181500.0,27.7517,27.7821,27.7457,27.776,181500.0
2005-03-11 10:35:00,45.78,45.83,45.75,45.83,85700.0,27.776,27.8063,27.7578,27.8063,85700.0
2005-03-11 10:40:00,45.82,45.84,45.75,45.76,81600.0,27.8003,27.8124,27.7578,27.7639,81600.0
2005-03-11 10:45:00,45.76,45.83,45.75,45.75,86900.0,27.7639,27.8063,27.7578,27.7578,86900.0
2005-03-11 10:50:00,45.75,45.75,45.6,45.61,104200.0,27.7578,27.7578,27.6668,27.6728,104200.0
2005-03-11 10:55:00,45.6,45.66,45.55,45.62,156700.0,27.6668,27.7032,27.6364,27.6789,156700.0
2005-03-11 11:00:00,45.62,45.67,45.6,45.62,80900.0,27.6789,27.7093,27.6668,27.6789,80900.0
2005-03-11 11:05:00,45.61,45.69,45.6,45.69,75500.0,27.6728,27.7214,27.6668,27.7214,75500.0
2005-03-11 11:10:00,45.69,45.7,45.63,45.64,65200.0,27.7214,27.7275,27.685,27.6911,65200.0
2005-03-11 11:15:00,45.65,45.71,45.64,45.71,67500.0,27.6971,27.7335,27.6911,27.7335,67500.0
2005-03-11 11:20:00,45.71,45.74,45.7,45.72,47300.0,27.7335,27.7517,27.7275,27.7396,47300.0
2005-03-11 11:25:00,45.72,45.73,45.7,45.71,182900.0,27.7396,27.7457,27.7275,27.7335,182900.0
2005-03-11 11:30:00,45.7,45.72,45.69,45.72,52900.0,27.7275,27.7396,27.7214,27.7396,52900.0
2005-03-11 11:35:00,45.72,45.72,45.64,45.67,81100.0,27.7396,27.7396,27.6911,27.7093,81100.0
2005-03-11 11:40:00,45.66,45.69,45.66,45.68,52900.0,27.7032,27.7214,27.7032,27.7153,52900.0
2005-03-11 11:45:00,45.67,45.69,45.67,45.68,38200.0,27.7093,27.7214,27.7093,27.7153,38200.0
2005-03-11 11:50:00,45.68,45.72,45.65,45.72,39300.0,27.7153,27.7396,27.6971,27.7396,39300.0
2005-03-11 11:55:00,45.72,45.72,45.67,45.68,48300.0,27.7396,27.7396,27.7093,27.7153,48300.0
2005-03-11 12:00:00,45.68,45.72,45.66,45.66,58700.0,27.7153,27.7396,27.7032,27.7032,58700.0
2005-03-11 12:05:00,45.68,45.71,45.66,45.7,31200.0,27.7153,27.7335,27.7032,27.7275,31200.0
2005-03-11 12:10:00,45.69,45.7,45.65,45.68,175700.0,27.7214,27.7275,27.6971,27.7153,175700.0
2005-03-11 12:15:00,45.67,45.68,45.67,45.67,53400.0,27.7093,27.7153,27.7093,27.7093,53400.0
2005-03-11 12:20:00,45.67,45.69,45.67,45.69,58600.0,27.7093,27.7214,27.7093,27.7214,58600.0
2005-03-11 12:25:00,45.68,45.72,45.68,45.71,35500.0,27.7153,27.7396,27.7153,27.7335,35500.0
2005-03-11 12:30:00,45.7,45.73,45.7,45.72,132000.0,27.7275,27.7457,27.7275,27.7396,132000.0
2005-03-11 12:35:00,45.71,45.79,45.7,45.72,35800.0,27.7335,27.7821,27.7275,27.7396,35800.0
2005-03-11 12:40:00,45.71,45.73,45.71,45.73,36500.0,27.7335,27.7457,27.7335,27.7457,36500.0
2005-03-11 12:45:00,45.72,45.73,45.72,45.72,40500.0,27.7396,27.7457,27.7396,27.7396,40500.0
2005-03-11 12:50:00,45.72,45.75,45.72,45.73,65500.0,27.7396,27.7578,27.7396,27.7457,65500.0
2005-03-11 12:55:00,45.74,45.74,45.69,45.71,44300.0,27.7517,27.7517,27.7214,27.7335,44300.0
2005-03-11 13:00:00,45.7,45.71,45.68,45.7,43100.0,27.7275,27.7335,27.7153,27.7275,43100.0
2005-03-11 13:05:00,45.7,45.71,45.68,45.7,40600.0,27.7275,27.7335,27.7153,27.7275,40600.0
2005-03-11 13:10:00,45.7,45.71,45.67,45.71,41900.0,27.7275,27.7335,27.7093,27.7335,41900.0
2005-03-11 13:15:00,45.7,45.72,45.68,45.68,21400.0,27.7275,27.7396,27.7153,27.7153,21400.0
2005-03-11 13:20:00,45.68,45.72,45.68,45.71,131900.0,27.7153,27.7396,27.7153,27.7335,131900.0
2005-03-11 13:25:00,45.7,45.72,45.69,45.71,22200.0,27.7275,27.7396,27.7214,27.7335,22200.0
2005-03-11 13:30:00,45.71,45.72,45.7,45.72,29800.0,27.7335,27.7396,27.7275,27.7396,29800.0
2005-03-11 13:35:00,45.71,45.72,45.69,45.7,24000.0,27.7335,27.7396,27.7214,27.7275,24000.0
2005-03-11 13:40:00,45.69,45.73,45.69,45.69,56000.0,27.7214,27.7457,27.7214,27.7214,56000.0
2005-03-11 13:45:00,45.67,45.69,45.64,45.64,131500.0,27.7093,27.7214,27.6911,27.6911,131500.0
2005-03-11 13:50:00,45.64,45.69,45.58,45.6,93800.0,27.6911,27.7214,27.6546,27.6668,93800.0
2005-03-11 13:55:00,45.6,45.64,45.59,45.61,142600.0,27.6668,27.6911,27.6607,27.6728,142600.0
2005-03-11 14:00:00,45.61,45.65,45.6,45.64,107300.0,27.6728,27.6971,27.6668,27.6911,107300.0
2005-03-11 14:05:00,45.64,45.67,45.64,45.66,63000.0,27.6911,27.7093,27.6911,27.7032,63000.0
2005-03-11 14:10:00,45.67,45.69,45.66,45.69,52100.0,27.7093,27.7214,27.7032,27.7214,52100.0
2005-03-11 14:15:00,45.67,45.71,45.66,45.7,59500.0,27.7093,27.7335,27.7032,27.7275,59500.0
2005-03-11 14:20:00,45.71,45.72,45.68,45.72,50900.0,27.7335,27.7396,27.7153,27.7396,50900.0
2005-03-11 14:25:00,45.71,45.73,45.71,45.73,56700.0,27.7335,27.7457,27.7335,27.7457,56700.0
2005-03-11 14:30:00,45.72,45.77,45.72,45.76,81200.0,27.7396,27.7699,27.7396,27.7639,81200.0
2005-03-11 14:35:00,45.75,45.76,45.73,45.74,66200.0,27.7578,27.7639,27.7457,27.7517,66200.0
2005-03-11 14:40:00,45.73,45.79,45.73,45.78,79100.0,27.7457,27.7821,27.7457,27.776,79100.0
2005-03-11 14:45:00,45.78,45.8,45.73,45.73,68700.0,27.776,27.7881,27.7457,27.7457,68700.0
2005-03-11 14:50:00,45.73,45.75,45.67,45.7,105300.0,27.7457,27.7578,27.7093,27.7275,105300.0
2005-03-11 14:55:00,45.68,45.7,45.65,45.69,80100.0,27.7153,27.7275,27.6971,27.7214,80100.0
2005-03-11 15:00:00,45.69,45.7,45.57,45.58,119600.0,27.7214,27.7275,27.6486,27.6546,119600.0
2005-03-11 15:05:00,45.58,45.68,45.58,45.66,96900.0,27.6546,27.7153,27.6546,27.7032,96900.0
2005-03-11 15:10:00,45.67,45.74,45.66,45.67,97400.0,27.7093,27.7517,27.7032,27.7093,97400.0
2005-03-11 15:15:00,45.66,45.7,45.66,45.66,66400.0,27.7032,27.7275,27.7032,27.7032,66400.0
2005-03-11 15:20:00,45.66,45.7,45.64,45.69,107600.0,27.7032,27.7275,27.6911,27.7214,107600.0
2005-03-11 15:25:00,45.69,45.71,45.67,45.67,97300.0,27.7214,27.7335,27.7093,27.7093,97300.0
2005-03-11 15:30:00,45.67,45.73,45.66,45.73,248400.0,27.7093,27.7457,27.7032,27.7457,248400.0
2005-03-11 15:35:00,45.72,45.75,45.69,45.75,165000.0,27.7396,27.7578,27.7214,27.7578,165000.0
2005-03-11 15:40:00,45.74,45.76,45.7,45.76,115100.0,27.7517,27.7639,27.7275,27.7639,115100.0
2005-03-11 15:45:00,45.76,45.85,45.76,45.82,138200.0,27.7639,27.8185,27.7639,27.8003,138200.0
2005-03-11 15:50:00,45.81,45.87,45.81,45.86,144700.0,27.7942,27.8306,27.7942,27.8245,144700.0
2005-03-11 15:55:00,45.86,45.89,45.76,45.78,252400.0,27.8245,27.8427,27.7639,27.776,252400.0
2005-03-14 09:30:00,45.73,45.83,45.73,45.8,256800.0,27.7457,27.8063,27.7457,27.7881,256800.0
2005-03-14 09:35:00,45.8,45.8,45.73,45.74,127200.0,27.7881,27.7881,27.7457,27.7517,127200.0
2005-03-14 09:40:00,45.74,45.74,45.69,45.69,85700.0,27.7517,27.7517,27.7214,27.7214,85700.0
2005-03-14 09:45:00,45.67,45.7,45.63,45.68,109900.0,27.7093,27.7275,27.685,27.7153,109900.0
2005-03-14 09:50:00,45.68,45.75,45.68,45.75,123900.0,27.7153,27.7578,27.7153,27.7578,123900.0
2005-03-14 09:55:00,45.75,45.8,45.73,45.74,114700.0,27.7578,27.7881,27.7457,27.7517,114700.0
2005-03-14 10:00:00,45.74,45.75,45.67,45.75,140300.0,27.7517,27.7578,27.7093,27.7578,140300.0
2005-03-14 10:05:00,45.74,45.78,45.72,45.77,92400.0,27.7517,27.776,27.7396,27.7699,92400.0
2005-03-14 10:10:00,45.76,45.81,45.72,45.75,88800.0,27.7639,27.7942,27.7396,27.7578,88800.0
2005-03-14 10:15:00,45.75,45.84,45.73,45.84,89400.0,27.7578,27.8124,27.7457,27.8124,89400.0
2005-03-14 10:20:00,45.84,45.85,45.7,45.71,214000.0,27.8124,27.8185,27.7275,27.7335,214000.0
2005-03-14 10:25:00,45.72,45.74,45.66,45.73,171200.0,27.7396,27.7517,27.7032,27.7457,171200.0
2005-03-14 10:30:00,45.73,45.79,45.72,45.78,168400.0,27.7457,27.7821,27.7396,27.776,168400.0
2005-03-14 10:35:00,45.77,45.78,45.7,45.71,138000.0,27.7699,27.776,27.7275,27.7335,138000.0
2005-03-14 10:40:00,45.71,45.71,45.64,45.65,110100.0,27.7335,27.7335,27.6911,27.6971,110100.0
2005-03-14 10:45:00,45.65,45.65,45.6,45.64,121100.0,27.6971,27.6971,27.6668,27.6911,121100.0
2005-03-14 10:50:00,45.64,45.67,45.63,45.63,266000.0,27.6911,27.7093,27.685,27.685,266000.0
2005-03-14 10:55:00,45.62,45.63,45.6,45.61,81700.0,27.6789,27.685,27.6668,27.6728,81700.0
2005-03-14 11:00:00,45.62,45.65,45.61,45.62,103200.0,27.6789,27.6971,27.6728,27.6789,103200.0
2005-03-14 11:05:00,45.63,45.64,45.6,45.62,47700.0,27.685,27.6911,27.6668,27.6789,47700.0
2005-03-14 11:10:00,45.62,45.63,45.57,45.57,50800.0,27.6789,27.685,27.6486,27.6486,50800.0
2005-03-14 11:15:00,45.58,45.6,45.56,45.57,55700.0,27.6546,27.6668,27.6425,27.6486,55700.0
2005-03-14 11:20:00,45.58,45.64,45.57,45.62,129800.0,27.6546,27.6911,27.6486,27.6789,129800.0
2005-03-14 11:25:00,45.61,45.63,45.59,45.62,79400.0,27.6728,27.685,27.6607,27.6789,79400.0
2005-03-14 11:30:00,45.6,45.61,45.55,45.56,68500.0,27.6668,27.6728,27.6364,27.6425,68500.0
2005-03-14 11:35:00,45.56,45.59,45.55,45.56,39200.0,27.6425,27.6607,27.6364,27.6425,39200.0
2005-03-14 11:40:00,45.55,45.58,45.53,45.57,57500.0,27.6364,27.6546,27.6243,27.6486,57500.0
2005-03-14 11:45:00,45.57,45.6,45.56,45.58,47900.0,27.6486,27.6668,27.6425,27.6546,47900.0
2005-03-14 11:50:00,45.6,45.6,45.58,45.6,56400.0,27.6668,27.6668,27.6546,27.6668,56400.0
2005-03-14 11:55:00,45.6,45.6,45.54,45.55,87300.0,27.6668,27.6668,27.6304,27.6364,87300.0
2005-03-14 12:00:00,45.56,45.57,45.53,45.53,76100.0,27.6425,27.6486,27.6243,27.6243,76100.0
2005-03-14 12:05:00,45.54,45.55,45.53,45.54,47400.0,27.6304,27.6364,27.6243,27.6304,47400.0
2005-03-14 12:10:00,45.54,45.57,45.54,45.54,70400.0,27.6304,27.6486,27.6304,27.6304,70400.0
2005-03-14 12:15:00,45.55,45.56,45.53,45.54,60500.0,27.6364,27.6425,27.6243,27.6304,60500.0
2005-03-14 12:20:00,45.54,45.57,45.53,45.56,67700.0,27.6304,27.6486,27.6243,27.6425,67700.0
2005-03-14 12:25:00,45.55,45.57,45.52,45.52,76700.0,27.6364,27.6486,27.6182,27.6182,76700.0
2005-03-14 12:30:00,45.53,45.54,45.52,45.53,45400.0,27.6243,27.6304,27.6182,27.6243,45400.0
2005-03-14 12:35:00,45.52,45.53,45.4,45.41,163800.0,27.6182,27.6243,27.5454,27.5515,163800.0
2005-03-14 12:40:00,45.41,45.48,45.4,45.46,105400.0,27.5515,27.594,27.5454,27.5818,105400.0
2005-03-14 12:45:00,45.45,45.47,45.4,45.42,67900.0,27.5758,27.5879,27.5454,27.5576,67900.0
2005-03-14 12:50:00,45.42,45.46,45.41,45.46,57300.0,27.5576,27.5818,27.5515,27.5818,57300.0
2005-03-14 12:55:00,45.47,45.47,45.43,45.43,64700.0,27.5879,27.5879,27.5636,27.5636,64700.0
2005-03-14 13:00:00,45.42,45.46,45.41,45.42,105300.0,27.5576,27.5818,27.5515,27.5576,105300.0
2005-03-14 13:05:00,45.43,45.45,45.42,45.45,44900.0,27.5636,27.5758,27.5576,27.5758,44900.0
2005-03-14 13:10:00,45.44,45.45,45.42,45.44,40500.0,27.5697,27.5758,27.5576,27.5697,40500.0
2005-03-14 13:15:00,45.45,45.55,45.45,45.46,101300.0,27.5758,27.6364,27.5758,27.5818,101300.0
2005-03-14 13:20:00,45.46,45.47,45.43,45.45,62900.0,27.5818,27.5879,27.5636,27.5758,62900.0
2005-03-14 13:25:00,45.44,45.45,45.39,45.39,64900.0,27.5697,27.5758,27.5394,27.5394,64900.0
2005-03-14 13:30:00,45.4,45.4,45.35,45.35,72300.0,27.5454,27.5454,27.5151,27.5151,72300.0
2005-03-14 13:35:00,45.36,45.41,45.33,45.37,102900.0,27.5212,27.5515,27.503,27.5272,102900.0
2005-03-14 13:40:00,45.38,45.39,45.34,45.38,58000.0,27.5333,27.5394,27.509,27.5333,58000.0
2005-03-14 13:45:00,45.38,45.38,45.33,45.35,42800.0,27.5333,27.5333,27.503,27.5151,42800.0
2005-03-14 13:50:00,45.34,45.36,45.27,45.29,162600.0,27.509,27.5212,27.4666,27.4787,162600.0
2005-03-14 13:55:00,45.29,45.34,45.28,45.34,51300.0,27.4787,27.509,27.4726,27.509,51300.0
2005-03-14 14:00:00,45.35,45.39,45.33,45.38,47400.0,27.5151,27.5394,27.503,27.5333,47400.0
2005-03-14 14:05:00,45.39,45.41,45.27,45.37,69800.0,27.5394,27.5515,27.4666,27.5272,69800.0
2005-03-14 14:10:00,45.37,45.38,45.33,45.34,137200.0,27.5272,27.5333,27.503,27.509,137200.0
2005-03-14 14:15:00,45.34,45.34,45.32,45.34,84900.0,27.509,27.509,27.4969,27.509,84900.0
2005-03-14 14:20:00,45.34,45.37,45.33,45.36,84900.0,27.509,27.5272,27.503,27.5212,84900.0
2005-03-14 14:25:00,45.37,45.38,45.33,45.33,77400.0,27.5272,27.5333,27.503,27.503,77400.0
2005-03-14 14:30:00,45.33,45.35,45.32,45.33,85100.0,27.503,27.5151,27.4969,27.503,85100.0
2005-03-14 14:35:00,45.33,45.39,45.33,45.36,117400.0,27.503,27.5394,27.503,27.5212,117400.0
2005-03-14 14:40:00,45.37,45.38,45.34,45.35,111500.0,27.5272,27.5333,27.509,27.5151,111500.0
2005-03-14 14:45:00,45.35,45.37,45.33,45.35,120700.0,27.5151,27.5272,27.503,27.5151,120700.0
2005-03-14 14:50:00,45.35,45.36,45.27,45.33,148500.0,27.5151,27.5212,27.4666,27.503,148500.0
2005-03-14 14:55:00,45.32,45.37,45.31,45.36,184200.0,27.4969,27.5272,27.4908,27.5212,184200.0
2005-03-14 15:00:00,45.36,45.43,45.36,45.41,172700.0,27.5212,27.5636,27.5212,27.5515,172700.0
2005-03-14 15:05:00,45.41,45.41,45.38,45.4,66900.0,27.5515,27.5515,27.5333,27.5454,66900.0
2005-03-14 15:10:00,45.4,45.48,45.4,45.48,87500.0,27.5454,27.594,27.5454,27.594,87500.0
2005-03-14 15:15:00,45.47,45.54,45.47,45.53,79200.0,27.5879,27.6304,27.5879,27.6243,79200.0
2005-03-14 15:20:00,45.53,45.55,45.5,45.53,112600.0,27.6243,27.6364,27.6061,27.6243,112600.0
2005-03-14 15:25:00,45.55,45.65,45.55,45.64,171200.0,27.6364,27.6971,27.6364,27.6911,171200.0
2005-03-14 15:30:00,45.64,45.68,45.64,45.66,178600.0,27.6911,27.7153,27.6911,27.7032,178600.0
2005-03-14 15:35:00,45.65,45.7,45.64,45.69,142900.0,27.6971,27.7275,27.6911,27.7214,142900.0
2005-03-14 15:40:00,45.7,45.72,45.68,45.68,170700.0,27.7275,27.7396,27.7153,27.7153,170700.0
2005-03-14 15:45:00,45.68,45.69,45.66,45.68,147600.0,27.7153,27.7214,27.7032,27.7153,147600.0
2005-03-14 15:50:00,45.69,45.72,45.66,45.72,113200.0,27.7214,27.7396,27.7032,27.7396,113200.0
2005-03-14 15:55:00,45.72,45.84,45.71,45.84,328600.0,27.7396,27.8124,27.7335,27.8124,328600.0
2005-03-15 09:30:00,45.7,45.89,45.7,45.84,429200.0,27.7275,27.8427,27.7275,27.8124,429200.0
2005-03-15 09:35:00,45.84,45.9,45.83,45.9,107500.0,27.8124,27.8488,27.8063,27.8488,107500.0
2005-03-15 09:40:00,45.9,45.94,45.87,45.93,97000.0,27.8488,27.8731,27.8306,27.867,97000.0
2005-03-15 09:45:00,45.93,45.98,45.91,45.97,167000.0,27.867,27.8973,27.8549,27.8913,167000.0
2005-03-15 09:50:00,45.96,45.98,45.95,45.98,66500.0,27.8852,27.8973,27.8791,27.8973,66500.0
2005-03-15 09:55:00,45.98,45.99,45.96,45.97,72700.0,27.8973,27.9034,27.8852,27.8913,72700.0
2005-03-15 10:00:00,45.98,45.99,45.95,45.95,95500.0,27.8973,27.9034,27.8791,27.8791,95500.0
2005-03-15 10:05:00,45.95,45.98,45.94,45.98,117800.0,27.8791,27.8973,27.8731,27.8973,117800.0
2005-03-15 10:10:00,45.98,46.0,45.97,45.99,189100.0,27.8973,27.9095,27.8913,27.9034,189100.0
2005-03-15 10:15:00,46.0,46.05,46.0,46.05,106100.0,27.9095,27.9398,27.9095,27.9398,106100.0
2005-03-15 10:20:00,46.04,46.05,46.01,46.03,66500.0,27.9337,27.9398,27.9155,27.9277,66500.0
2005-03-15 10:25:00,46.03,46.09,46.02,46.06,178400.0,27.9277,27.9641,27.9216,27.9459,178400.0
2005-03-15 10:30:00,46.06,46.08,46.03,46.05,56900.0,27.9459,27.958,27.9277,27.9398,56900.0
2005-03-15 10:35:00,46.04,46.09,46.02,46.09,79300.0,27.9337,27.9641,27.9216,27.9641,79300.0
2005-03-15 10:40:00,46.09,46.14,46.08,46.13,68500.0,27.9641,27.9944,27.958,27.9883,68500.0
2005-03-15 10:45:00,46.13,46.15,46.1,46.14,98000.0,27.9883,28.0005,27.9701,27.9944,98000.0
2005-03-15 10:50:00,46.14,46.2,46.14,46.19,93900.0,27.9944,28.0308,27.9944,28.0248,93900.0
2005-03-15 10:55:00,46.19,46.2,46.14,46.15,99900.0,28.0248,28.0308,27.9944,28.0005,99900.0
2005-03-15 11:00:00,46.15,46.16,46.09,46.09,74600.0,28.0005,28.0065,27.9641,27.9641,74600.0
2005-03-15 11:05:00,46.1,46.11,46.02,46.02,91900.0,27.9701,27.9762,27.9216,27.9216,91900.0
2005-03-15 11:10:00,46.01,46.02,45.99,46.0,91100.0,27.9155,27.9216,27.9034,27.9095,91100.0
2005-03-15 11:15:00,46.0,46.02,45.99,46.0,55200.0,27.9095,27.9216,27.9034,27.9095,55200.0
2005-03-15 11:20:00,45.99,46.0,45.95,45.97,52400.0,27.9034,27.9095,27.8791,27.8913,52400.0
2005-03-15 11:25:00,45.97,45.98,45.95,45.98,46900.0,27.8913,27.8973,27.8791,27.8973,46900.0
2005-03-15 11:30:00,45.98,46.01,45.97,46.0,196300.0,27.8973,27.9155,27.8913,27.9095,196300.0
2005-03-15 11:35:00,46.0,46.02,45.92,45.93,107500.0,27.9095,27.9216,27.8609,27.867,107500.0
2005-03-15 11:40:00,45.92,45.96,45.86,45.91,96400.0,27.8609,27.8852,27.8245,27.8549,96400.0
2005-03-15 11:45:00,45.91,45.92,45.86,45.87,68500.0,27.8549,27.8609,27.8245,27.8306,68500.0
2005-03-15 11:50:00,45.85,45.87,45.83,45.84,112200.0,27.8185,27.8306,27.8063,27.8124,112200.0
2005-03-15 11:55:00,45.84,45.88,45.81,45.83,106600.0,27.8124,27.8367,27.7942,27.8063,106600.0
2005-03-15 12:00:00,45.84,45.84,45.79,45.8,124600.0,27.8124,27.8124,27.7821,27.7881,124600.0
2005-03-15 12:05:00,45.81,45.81,45.78,45.81,64200.0,27.7942,27.7942,27.776,27.7942,64200.0
2005-03-15 12:10:00,45.81,45.82,45.75,45.78,76000.0,27.7942,27.8003,27.7578,27.776,76000.0
2005-03-15 12:15:00,45.79,45.82,45.77,45.8,27500.0,27.7821,27.8003,27.7699,27.7881,27500.0
2005-03-15 12:20:00,45.8,45.84,45.79,45.84,36800.0,27.7881,27.8124,27.7821,27.8124,36800.0
2005-03-15 12:25:00,45.82,45.85,45.81,45.84,48900.0,27.8003,27.8185,27.7942,27.8124,48900.0
2005-03-15 12:30:00,45.84,45.85,45.8,45.8,54300.0,27.8124,27.8185,27.7881,27.7881,54300.0
2005-03-15 12:35:00,45.8,45.86,45.8,45.83,77500.0,27.7881,27.8245,27.7881,27.8063,77500.0
2005-03-15 12:40:00,45.82,45.85,45.81,45.83,32900.0,27.8003,27.8185,27.7942,27.8063,32900.0
2005-03-15 12:45:00,45.83,45.9,45.82,45.89,75200.0,27.8063,27.8488,27.8003,27.8427,75200.0
2005-03-15 12:50:00,45.89,45.9,45.87,45.87,29100.0,27.8427,27.8488,27.8306,27.8306,29100.0
2005-03-15 12:55:00,45.88,45.92,45.87,45.9,46500.0,27.8367,27.8609,27.8306,27.8488,46500.0
2005-03-15 13:00:00,45.9,45.93,45.88,45.92,45200.0,27.8488,27.867,27.8367,27.8609,45200.0
2005-03-15 13:05:00,45.92,45.93,45.87,45.87,37700.0,27.8609,27.867,27.8306,27.8306,37700.0
2005-03-15 13:10:00,45.87,45.88,45.86,45.87,41600.0,27.8306,27.8367,27.8245,27.8306,41600.0
2005-03-15 13:15:00,45.88,45.9,45.86,45.87,42700.0,27.8367,27.8488,27.8245,27.8306,42700.0
2005-03-15 13:20:00,45.87,45.88,45.84,45.85,100900.0,27.8306,27.8367,27.8124,27.8185,100900.0
2005-03-15 13:25:00,45.85,45.86,45.84,45.85,41900.0,27.8185,27.8245,27.8124,27.8185,41900.0
2005-03-15 13:30:00,45.86,45.86,45.84,45.85,29300.0,27.8245,27.8245,27.8124,27.8185,29300.0
2005-03-15 13:35:00,45.85,45.85,45.8,45.8,211200.0,27.8185,27.8185,27.7881,27.7881,211200.0
2005-03-15 13:40:00,45.79,45.8,45.75,45.77,55000.0,27.7821,27.7881,27.7578,27.7699,55000.0
2005-03-15 13:45:00,45.76,45.81,45.75,45.81,68700.0,27.7639,27.7942,27.7578,27.7942,68700.0
2005-03-15 13:50:00,45.81,45.82,45.8,45.82,35900.0,27.7942,27.8003,27.7881,27.8003,35900.0
2005-03-15 13:55:00,45.82,45.84,45.81,45.83,54500.0,27.8003,27.8124,27.7942,27.8063,54500.0
2005-03-15 14:00:00,45.83,45.91,45.83,45.9,54500.0,27.8063,27.8549,27.8063,27.8488,54500.0
2005-03-15 14:05:00,45.9,45.91,45.89,45.9,28200.0,27.8488,27.8549,27.8427,27.8488,28200.0
2005-03-15 14:10:00,45.9,45.91,45.89,45.89,41700.0,27.8488,27.8549,27.8427,27.8427,41700.0
2005-03-15 14:15:00,45.89,45.9,45.85,45.86,70000.0,27.8427,27.8488,27.8185,27.8245,70000.0
2005-03-15 14:20:00,45.86,45.86,45.79,45.79,58800.0,27.8245,27.8245,27.7821,27.7821,58800.0
2005-03-15 14:25:00,45.8,45.83,45.78,45.8,58500.0,27.7881,27.8063,27.776,27.7881,58500.0
2005-03-15 14:30:00,45.81,45.81,45.72,45.72,66800.0,27.7942,27.7942,27.7396,27.7396,66800.0
2005-03-15 14:35:00,45.72,45.78,45.72,45.77,55300.0,27.7396,27.776,27.7396,27.7699,55300.0
2005-03-15 14:40:00,45.76,45.8,45.75,45.76,161800.0,27.7639,27.7881,27.7578,27.7639,161800.0
2005-03-15 14:45:00,45.76,45.77,45.7,45.77,75300.0,27.7639,27.7699,27.7275,27.7699,75300.0
2005-03-15 14:50:00,45.77,45.81,45.74,45.78,85700.0,27.7699,27.7942,27.7517,27.776,85700.0
2005-03-15 14:55:00,45.77,45.83,45.77,45.78,80900.0,27.7699,27.8063,27.7699,27.776,80900.0
2005-03-15 15:00:00,45.78,45.82,45.77,45.81,45500.0,27.776,27.8003,27.7699,27.7942,45500.0
2005-03-15 15:05:00,45.8,45.82,45.79,45.8,46900.0,27.7881,27.8003,27.7821,27.7881,46900.0
2005-03-15 15:10:00,45.8,45.81,45.73,45.77,91100.0,27.7881,27.7942,27.7457,27.7699,91100.0
2005-03-15 15:15:00,45.76,45.77,45.68,45.69,78000.0,27.7639,27.7699,27.7153,27.7214,78000.0
2005-03-15 15:20:00,45.68,45.69,45.67,45.68,51800.0,27.7153,27.7214,27.7093,27.7153,51800.0
2005-03-15 15:25:00,45.68,45.68,45.67,45.67,87600.0,27.7153,27.7153,27.7093,27.7093,87600.0
2005-03-15 15:30:00,45.67,45.68,45.65,45.68,108400.0,27.7093,27.7153,27.6971,27.7153,108400.0
2005-03-15 15:35:00,45.68,45.75,45.68,45.72,78100.0,27.7153,27.7578,27.7153,27.7396,78100.0
2005-03-15 15:40:00,45.71,45.72,45.67,45.67,59700.0,27.7335,27.7396,27.7093,27.7093,59700.0
2005-03-15 15:45:00,45.67,45.68,45.6,45.61,106400.0,27.7093,27.7153,27.6668,27.6728,106400.0
2005-03-15 15:50:00,45.61,45.67,45.6,45.66,126900.0,27.6728,27.7093,27.6668,27.7032,126900.0
2005-03-15 15:55:00,45.66,45.67,45.52,45.54,217300.0,27.7032,27.7093,27.6182,27.6304,217300.0
2005-03-16 09:30:00,45.2,45.26,44.66,45.2,472700.0,27.4241,27.4605,27.0965,27.4241,472700.0
2005-03-16 09:35:00,45.23,45.26,45.15,45.16,197900.0,27.4423,27.4605,27.3938,27.3998,197900.0
2005-03-16 09:40:00,45.17,45.19,45.1,45.15,216300.0,27.4059,27.418,27.3634,27.3938,216300.0
2005-03-16 09:45:00,45.15,45.21,45.14,45.15,159300.0,27.3938,27.4302,27.3877,27.3938,159300.0
2005-03-16 09:50:00,45.16,45.24,45.09,45.09,164300.0,27.3998,27.4484,27.3574,27.3574,164300.0
2005-03-16 09:55:00,45.1,45.11,45.0,45.01,335500.0,27.3634,27.3695,27.3027,27.3088,335500.0
2005-03-16 10:00:00,45.02,45.02,44.9,44.99,257400.0,27.3149,27.3149,27.2421,27.2967,257400.0
2005-03-16 10:05:00,44.98,45.0,44.93,45.0,206900.0,27.2906,27.3027,27.2603,27.3027,206900.0
2005-03-16 10:10:00,44.99,45.1,44.99,45.07,354200.0,27.2967,27.3634,27.2967,27.3452,354200.0
2005-03-16 10:15:00,45.06,45.12,45.05,45.1,167700.0,27.3391,27.3756,27.3331,27.3634,167700.0
2005-03-16 10:20:00,45.1,45.12,45.09,45.11,85300.0,27.3634,27.3756,27.3574,27.3695,85300.0
2005-03-16 10:25:00,45.11,45.14,45.09,45.11,76800.0,27.3695,27.3877,27.3574,27.3695,76800.0
2005-03-16 10:30:00,45.1,45.13,45.07,45.1,102500.0,27.3634,27.3816,27.3452,27.3634,102500.0
2005-03-16 10:35:00,45.11,45.11,45.0,45.02,114100.0,27.3695,27.3695,27.3027,27.3149,114100.0
2005-03-16 10:40:00,45.02,45.06,44.92,44.92,156200.0,27.3149,27.3391,27.2542,27.2542,156200.0
2005-03-16 10:45:00,44.91,44.97,44.91,44.93,106000.0,27.2481,27.2845,27.2481,27.2603,106000.0
2005-03-16 10:50:00,44.93,44.96,44.9,44.96,98300.0,27.2603,27.2785,27.2421,27.2785,98300.0
2005-03-16 10:55:00,44.96,44.98,44.92,44.92,138100.0,27.2785,27.2906,27.2542,27.2542,138100.0
2005-03-16 11:00:00,44.91,44.98,44.91,44.97,69300.0,27.2481,27.2906,27.2481,27.2845,69300.0
2005-03-16 11:05:00,44.96,45.06,44.95,45.06,116800.0,27.2785,27.3391,27.2724,27.3391,116800.0
2005-03-16 11:10:00,45.07,45.07,45.02,45.04,124500.0,27.3452,27.3452,27.3149,27.327,124500.0
2005-03-16 11:15:00,45.05,45.05,44.99,45.0,74000.0,27.3331,27.3331,27.2967,27.3027,74000.0
2005-03-16 11:20:00,45.01,45.03,44.94,44.96,148200.0,27.3088,27.3209,27.2663,27.2785,148200.0
2005-03-16 11:25:00,44.96,45.0,44.95,45.0,66900.0,27.2785,27.3027,27.2724,27.3027,66900.0
2005-03-16 11:30:00,45.01,45.03,45.0,45.01,275800.0,27.3088,27.3209,27.3027,27.3088,275800.0
2005-03-16 11:35:00,45.02,45.03,44.96,44.97,97700.0,27.3149,27.3209,27.2785,27.2845,97700.0
2005-03-16 11:40:00,44.96,44.97,44.94,44.95,127300.0,27.2785,27.2845,27.2663,27.2724,127300.0
2005-03-16 11:45:00,44.95,44.96,44.92,44.94,101600.0,27.2724,27.2785,27.2542,27.2663,101600.0
2005-03-16 11:50:00,44.94,44.94,44.91,44.94,86300.0,27.2663,27.2663,27.2481,27.2663,86300.0
2005-03-16 11:55:00,44.94,44.95,44.93,44.95,69800.0,27.2663,27.2724,27.2603,27.2724,69800.0
2005-03-16 12:00:00,44.95,44.95,44.93,44.94,33000.0,27.2724,27.2724,27.2603,27.2663,33000.0
2005-03-16 12:05:00,44.93,44.94,44.9,44.9,155500.0,27.2603,27.2663,27.2421,27.2421,155500.0
2005-03-16 12:10:00,44.9,44.91,44.86,44.87,189500.0,27.2421,27.2481,27.2178,27.2239,189500.0
2005-03-16 12:15:00,44.87,44.94,44.86,44.9,149400.0,27.2239,27.2663,27.2178,27.2421,149400.0
2005-03-16 12:20:00,44.9,44.92,44.88,44.89,114800.0,27.2421,27.2542,27.2299,27.236,114800.0
2005-03-16 12:25:00,44.89,44.9,44.8,44.84,178400.0,27.236,27.2421,27.1814,27.2057,178400.0
2005-03-16 12:30:00,44.83,44.88,44.82,44.86,96000.0,27.1996,27.2299,27.1935,27.2178,96000.0
2005-03-16 12:35:00,44.85,44.88,44.77,44.86,175600.0,27.2117,27.2299,27.1632,27.2178,175600.0
2005-03-16 12:40:00,44.87,44.88,44.85,44.87,52900.0,27.2239,27.2299,27.2117,27.2239,52900.0
2005-03-16 12:45:00,44.88,44.9,44.87,44.88,43800.0,27.2299,27.2421,27.2239,27.2299,43800.0
2005-03-16 12:50:00,44.89,44.91,44.77,44.91,80100.0,27.236,27.2481,27.1632,27.2481,80100.0
2005-03-16 12:55:00,44.91,44.99,44.77,44.99,90900.0,27.2481,27.2967,27.1632,27.2967,90900.0
2005-03-16 13:00:00,44.99,44.99,44.94,44.97,135400.0,27.2967,27.2967,27.2663,27.2845,135400.0
2005-03-16 13:05:00,44.97,44.97,44.91,44.94,100600.0,27.2845,27.2845,27.2481,27.2663,100600.0
2005-03-16 13:10:00,44.94,44.95,44.9,44.91,103100.0,27.2663,27.2724,27.2421,27.2481,103100.0
2005-03-16 13:15:00,44.9,44.91,44.86,44.88,103500.0,27.2421,27.2481,27.2178,27.2299,103500.0
2005-03-16 13:20:00,44.88,44.92,44.88,44.9,99500.0,27.2299,27.2542,27.2299,27.2421,99500.0
2005-03-16 13:25:00,44.9,44.93,44.9,44.9,51600.0,27.2421,27.2603,27.2421,27.2421,51600.0
2005-03-16 13:30:00,44.9,44.91,44.87,44.87,85300.0,27.2421,27.2481,27.2239,27.2239,85300.0
2005-03-16 13:35:00,44.87,44.89,44.85,44.85,102900.0,27.2239,27.236,27.2117,27.2117,102900.0
2005-03-16 13:40:00,44.86,44.86,44.84,44.84,67400.0,27.2178,27.2178,27.2057,27.2057,67400.0
2005-03-16 13:45:00,44.85,44.85,44.83,44.85,105700.0,27.2117,27.2117,27.1996,27.2117,105700.0
2005-03-16 13:50:00,44.85,44.85,44.8,44.8,75800.0,27.2117,27.2117,27.1814,27.1814,75800.0
2005-03-16 13:55:00,44.81,44.87,44.8,44.85,83100.0,27.1875,27.2239,27.1814,27.2117,83100.0
2005-03-16 14:00:00,44.84,44.85,44.75,44.78,120600.0,27.2057,27.2117,27.1511,27.1693,120600.0
2005-03-16 14:05:00,44.77,44.81,44.77,44.8,173900.0,27.1632,27.1875,27.1632,27.1814,173900.0
2005-03-16 14:10:00,44.79,44.82,44.79,44.8,87000.0,27.1753,27.1935,27.1753,27.1814,87000.0
2005-03-16 14:15:00,44.8,44.81,44.77,44.79,110600.0,27.1814,27.1875,27.1632,27.1753,110600.0
2005-03-16 14:20:00,44.79,44.79,44.76,44.77,99000.0,27.1753,27.1753,27.1571,27.1632,99000.0
2005-03-16 14:25:00,44.77,44.78,44.7,44.75,237200.0,27.1632,27.1693,27.1207,27.1511,237200.0
2005-03-16 14:30:00,44.75,44.76,44.69,44.73,151400.0,27.1511,27.1571,27.1147,27.1389,151400.0
2005-03-16 14:35:00,44.73,44.75,44.7,44.73,194400.0,27.1389,27.1511,27.1207,27.1389,194400.0
2005-03-16 14:40:00,44.73,44.73,44.66,44.69,132200.0,27.1389,27.1389,27.0965,27.1147,132200.0
2005-03-16 14:45:00,44.7,44.71,44.68,44.7,181700.0,27.1207,27.1268,27.1086,27.1207,181700.0
2005-03-16 14:50:00,44.7,44.75,44.68,44.75,173300.0,27.1207,27.1511,27.1086,27.1511,173300.0
2005-03-16 14:55:00,44.75,44.76,44.69,44.7,125300.0,27.1511,27.1571,27.1147,27.1207,125300.0
2005-03-16 15:00:00,44.7,44.73,44.62,44.69,155500.0,27.1207,27.1389,27.0722,27.1147,155500.0
2005-03-16 15:05:00,44.69,44.75,44.69,44.75,178900.0,27.1147,27.1511,27.1147,27.1511,178900.0
2005-03-16 15:10:00,44.75,44.76,44.72,44.75,147400.0,27.1511,27.1571,27.1329,27.1511,147400.0
2005-03-16 15:15:00,44.74,44.76,44.72,44.72,149900.0,27.145,27.1571,27.1329,27.1329,149900.0
2005-03-16 15:20:00,44.72,44.73,44.68,44.7,224200.0,27.1329,27.1389,27.1086,27.1207,224200.0
2005-03-16 15:25:00,44.7,44.72,44.68,44.7,118000.0,27.1207,27.1329,27.1086,27.1207,118000.0
2005-03-16 15:30:00,44.7,44.71,44.67,44.7,214700.0,27.1207,27.1268,27.1025,27.1207,214700.0
2005-03-16 15:35:00,44.7,44.76,44.69,44.74,177300.0,27.1207,27.1571,27.1147,27.145,177300.0
2005-03-16 15:40:00,44.74,44.77,44.7,44.7,205300.0,27.145,27.1632,27.1207,27.1207,205300.0
2005-03-16 15:45:00,44.7,45.13,44.7,44.8,285700.0,27.1207,27.3816,27.1207,27.1814,285700.0
2005-03-16 15:50:00,44.81,44.81,44.76,44.78,182800.0,27.1875,27.1875,27.1571,27.1693,182800.0
2005-03-16 15:55:00,44.79,44.83,44.78,44.81,270600.0,27.1753,27.1996,27.1693,27.1875,270600.0
2005-03-17 09:30:00,44.9,44.95,44.87,44.91,535600.0,27.2421,27.2724,27.2239,27.2481,535600.0
2005-03-17 09:35:00,44.93,44.93,44.83,44.85,111900.0,27.2603,27.2603,27.1996,27.2117,111900.0
2005-03-17 09:40:00,44.85,44.88,44.82,44.86,70300.0,27.2117,27.2299,27.1935,27.2178,70300.0
2005-03-17 09:45:00,44.86,44.87,44.8,44.82,116600.0,27.2178,27.2239,27.1814,27.1935,116600.0
2005-03-17 09:50:00,44.8,44.83,44.78,44.78,51500.0,27.1814,27.1996,27.1693,27.1693,51500.0
2005-03-17 09:55:00,44.78,44.79,44.71,44.71,140900.0,27.1693,27.1753,27.1268,27.1268,140900.0
2005-03-17 10:00:00,44.71,44.78,44.71,44.74,104400.0,27.1268,27.1693,27.1268,27.145,104400.0
2005-03-17 10:05:00,44.73,44.8,44.73,44.79,123000.0,27.1389,27.1814,27.1389,27.1753,123000.0
2005-03-17 10:10:00,44.79,44.79,44.71,44.71,70600.0,27.1753,27.1753,27.1268,27.1268,70600.0
2005-03-17 10:15:00,44.72,44.76,44.71,44.72,75500.0,27.1329,27.1571,27.1268,27.1329,75500.0
2005-03-17 10:20:00,44.71,44.8,44.7,44.79,112500.0,27.1268,27.1814,27.1207,27.1753,112500.0
2005-03-17 10:25:00,44.79,44.84,44.78,44.82,66400.0,27.1753,27.2057,27.1693,27.1935,66400.0
2005-03-17 10:30:00,44.83,44.85,44.78,44.8,120500.0,27.1996,27.2117,27.1693,27.1814,120500.0
2005-03-17 10:35:00,44.8,44.84,44.78,44.8,60600.0,27.1814,27.2057,27.1693,27.1814,60600.0
2005-03-17 10:40:00,44.81,44.88,44.76,44.77,108800.0,27.1875,27.2299,27.1571,27.1632,108800.0
2005-03-17 10:45:00,44.76,44.79,44.75,44.78,64900.0,27.1571,27.1753,27.1511,27.1693,64900.0
2005-03-17 10:50:00,44.79,44.81,44.77,44.8,83400.0,27.1753,27.1875,27.1632,27.1814,83400.0
2005-03-17 10:55:00,44.8,44.95,44.8,44.95,115800.0,27.1814,27.2724,27.1814,27.2724,115800.0
2005-03-17 11:00:00,44.95,44.96,44.94,44.95,133400.0,27.2724,27.2785,27.2663,27.2724,133400.0
2005-03-17 11:05:00,44.95,45.08,44.95,45.06,269000.0,27.2724,27.3513,27.2724,27.3391,269000.0
2005-03-17 11:10:00,45.06,45.09,45.06,45.06,68200.0,27.3391,27.3574,27.3391,27.3391,68200.0
2005-03-17 11:15:00,45.07,45.11,44.98,45.08,128600.0,27.3452,27.3695,27.2906,27.3513,128600.0
2005-03-17 11:20:00,45.08,45.15,45.07,45.15,103200.0,27.3513,27.3938,27.3452,27.3938,103200.0
2005-03-17 11:25:00,45.14,45.16,45.14,45.14,60000.0,27.3877,27.3998,27.3877,27.3877,60000.0
2005-03-17 11:30:00,45.14,45.15,45.03,45.04,99000.0,27.3877,27.3938,27.3209,27.327,99000.0
2005-03-17 11:35:00,45.03,45.08,45.03,45.07,35900.0,27.3209,27.3513,27.3209,27.3452,35900.0
2005-03-17 11:40:00,45.08,45.1,45.07,45.1,49100.0,27.3513,27.3634,27.3452,27.3634,49100.0
2005-03-17 11:45:00,45.09,45.1,45.07,45.08,44800.0,27.3574,27.3634,27.3452,27.3513,44800.0
2005-03-17 11:50:00,45.07,45.09,45.02,45.03,170200.0,27.3452,27.3574,27.3149,27.3209,170200.0
2005-03-17 11:55:00,45.04,45.04,44.98,44.99,65100.0,27.327,27.327,27.2906,27.2967,65100.0
2005-03-17 12:00:00,44.98,45.0,44.94,44.96,65300.0,27.2906,27.3027,27.2663,27.2785,65300.0
2005-03-17 12:05:00,44.96,44.97,44.92,44.93,63700.0,27.2785,27.2845,27.2542,27.2603,63700.0
2005-03-17 12:10:00,44.93,44.93,44.9,44.93,48600.0,27.2603,27.2603,27.2421,27.2603,48600.0
2005-03-17 12:15:00,44.94,44.96,44.93,44.95,49700.0,27.2663,27.2785,27.2603,27.2724,49700.0
2005-03-17 12:20:00,44.94,44.96,44.94,44.96,32100.0,27.2663,27.2785,27.2663,27.2785,32100.0
2005-03-17 12:25:00,44.96,45.03,44.95,45.03,52000.0,27.2785,27.3209,27.2724,27.3209,52000.0
2005-03-17 12:30:00,45.02,45.07,45.02,45.03,88900.0,27.3149,27.3452,27.3149,27.3209,88900.0
2005-03-17 12:35:00,45.04,45.04,45.02,45.02,43700.0,27.327,27.327,27.3149,27.3149,43700.0
2005-03-17 12:40:00,45.02,45.03,44.96,44.97,34600.0,27.3149,27.3209,27.2785,27.2845,34600.0
2005-03-17 12:45:00,44.97,44.97,44.93,44.96,59700.0,27.2845,27.2845,27.2603,27.2785,59700.0
2005-03-17 12:50:00,44.95,44.95,44.8,44.9,163800.0,27.2724,27.2724,27.1814,27.2421,163800.0
2005-03-17 12:55:00,44.89,44.9,44.87,44.88,32600.0,27.236,27.2421,27.2239,27.2299,32600.0
2005-03-17 13:00:00,44.88,44.91,44.87,44.91,41700.0,27.2299,27.2481,27.2239,27.2481,41700.0
2005-03-17 13:05:00,44.9,44.9,44.85,44.87,89700.0,27.2421,27.2421,27.2117,27.2239,89700.0
2005-03-17 13:10:00,44.87,44.87,44.84,44.87,67900.0,27.2239,27.2239,27.2057,27.2239,67900.0
2005-03-17 13:15:00,44.87,44.88,44.85,44.85,81500.0,27.2239,27.2299,27.2117,27.2117,81500.0
2005-03-17 13:20:00,44.85,44.86,44.83,44.86,76100.0,27.2117,27.2178,27.1996,27.2178,76100.0
2005-03-17 13:25:00,44.86,44.89,44.85,44.88,28500.0,27.2178,27.236,27.2117,27.2299,28500.0
2005-03-17 13:30:00,44.88,44.9,44.85,44.88,48700.0,27.2299,27.2421,27.2117,27.2299,48700.0
2005-03-17 13:35:00,44.9,44.9,44.87,44.89,37000.0,27.2421,27.2421,27.2239,27.236,37000.0
2005-03-17 13:40:00,44.89,44.89,44.86,44.87,34300.0,27.236,27.236,27.2178,27.2239,34300.0
2005-03-17 13:45:00,44.87,44.88,44.83,44.85,34700.0,27.2239,27.2299,27.1996,27.2117,34700.0
2005-03-17 13:50:00,44.85,44.86,44.8,44.83,84300.0,27.2117,27.2178,27.1814,27.1996,84300.0
2005-03-17 13:55:00,44.83,44.83,44.77,44.8,82900.0,27.1996,27.1996,27.1632,27.1814,82900.0
2005-03-17 14:00:00,44.8,44.81,44.71,44.71,141400.0,27.1814,27.1875,27.1268,27.1268,141400.0
2005-03-17 14:05:00,44.72,44.74,44.7,44.71,85700.0,27.1329,27.145,27.1207,27.1268,85700.0
2005-03-17 14:10:00,44.72,44.74,44.7,44.74,72600.0,27.1329,27.145,27.1207,27.145,72600.0
2005-03-17 14:15:00,44.74,44.75,44.7,44.73,96600.0,27.145,27.1511,27.1207,27.1389,96600.0
2005-03-17 14:20:00,44.72,44.82,44.72,44.81,130800.0,27.1329,27.1935,27.1329,27.1875,130800.0
2005-03-17 14:25:00,44.82,44.87,44.81,44.83,65400.0,27.1935,27.2239,27.1875,27.1996,65400.0
2005-03-17 14:30:00,44.83,44.85,44.8,44.82,77900.0,27.1996,27.2117,27.1814,27.1935,77900.0
2005-03-17 14:35:00,44.83,44.83,44.8,44.82,101000.0,27.1996,27.1996,27.1814,27.1935,101000.0
2005-03-17 14:40:00,44.81,44.83,44.8,44.81,59700.0,27.1875,27.1996,27.1814,27.1875,59700.0
2005-03-17 14:45:00,44.8,44.83,44.77,44.78,68300.0,27.1814,27.1996,27.1632,27.1693,68300.0
2005-03-17 14:50:00,44.78,44.8,44.77,44.8,57700.0,27.1693,27.1814,27.1632,27.1814,57700.0
2005-03-17 14:55:00,44.8,44.85,44.8,44.82,43800.0,27.1814,27.2117,27.1814,27.1935,43800.0
2005-03-17 15:00:00,44.83,44.84,44.79,44.79,70400.0,27.1996,27.2057,27.1753,27.1753,70400.0
2005-03-17 15:05:00,44.8,44.89,44.79,44.89,117200.0,27.1814,27.236,27.1753,27.236,117200.0
2005-03-17 15:10:00,44.89,44.89,44.83,44.86,53500.0,27.236,27.236,27.1996,27.2178,53500.0
2005-03-17 15:15:00,44.85,44.91,44.84,44.91,83500.0,27.2117,27.2481,27.2057,27.2481,83500.0
2005-03-17 15:20:00,44.9,44.91,44.89,44.9,88000.0,27.2421,27.2481,27.236,27.2421,88000.0
2005-03-17 15:25:00,44.9,44.94,44.9,44.92,94100.0,27.2421,27.2663,27.2421,27.2542,94100.0
2005-03-17 15:30:00,44.92,44.93,44.91,44.91,70500.0,27.2542,27.2603,27.2481,27.2481,70500.0
2005-03-17 15:35:00,44.92,44.92,44.88,44.89,136800.0,27.2542,27.2542,27.2299,27.236,136800.0
2005-03-17 15:40:00,44.87,44.9,44.8,44.81,187000.0,27.2239,27.2421,27.1814,27.1875,187000.0
2005-03-17 15:45:00,44.82,44.84,44.79,44.81,131100.0,27.1935,27.2057,27.1753,27.1875,131100.0
2005-03-17 15:50:00,44.81,44.81,44.78,44.79,157500.0,27.1875,27.1875,27.1693,27.1753,157500.0
2005-03-17 15:55:00,44.8,44.81,44.77,44.79,168000.0,27.1814,27.1875,27.1632,27.1753,168000.0
2005-03-18 09:30:00,44.88,44.9,44.82,44.87,3310800.0,27.2299,27.2421,27.1935,27.2239,3310800.0
2005-03-18 09:35:00,44.88,45.06,44.87,45.03,178800.0,27.2299,27.3391,27.2239,27.3209,178800.0
2005-03-18 09:40:00,45.04,45.09,45.03,45.09,164500.0,27.327,27.3574,27.3209,27.3574,164500.0
2005-03-18 09:45:00,45.06,45.09,45.06,45.07,402100.0,27.3391,27.3574,27.3391,27.3452,402100.0
2005-03-18 09:50:00,45.08,45.14,45.07,45.13,153800.0,27.3513,27.3877,27.3452,27.3816,153800.0
2005-03-18 09:55:00,45.12,45.13,45.04,45.08,147600.0,27.3756,27.3816,27.327,27.3513,147600.0
2005-03-18 10:00:00,45.08,45.09,45.01,45.01,135600.0,27.3513,27.3574,27.3088,27.3088,135600.0
2005-03-18 10:05:00,45.02,45.06,45.01,45.05,68900.0,27.3149,27.3391,27.3088,27.3331,68900.0
2005-03-18 10:10:00,45.05,45.11,45.05,45.1,108900.0,27.3331,27.3695,27.3331,27.3634,108900.0
2005-03-18 10:15:00,45.1,45.13,45.03,45.03,82700.0,27.3634,27.3816,27.3209,27.3209,82700.0
2005-03-18 10:20:00,45.03,45.03,44.94,44.96,100800.0,27.3209,27.3209,27.2663,27.2785,100800.0
2005-03-18 10:25:00,44.96,44.98,44.95,44.96,33900.0,27.2785,27.2906,27.2724,27.2785,33900.0
2005-03-18 10:30:00,44.97,44.97,44.89,44.89,79300.0,27.2845,27.2845,27.236,27.236,79300.0
2005-03-18 10:35:00,44.87,44.9,44.82,44.82,155000.0,27.2239,27.2421,27.1935,27.1935,155000.0
2005-03-18 10:40:00,44.83,44.83,44.75,44.77,135900.0,27.1996,27.1996,27.1511,27.1632,135900.0
2005-03-18 10:45:00,44.75,44.76,44.65,44.66,124200.0,27.1511,27.1571,27.0904,27.0965,124200.0
2005-03-18 10:50:00,44.66,44.7,44.62,44.7,188100.0,27.0965,27.1207,27.0722,27.1207,188100.0
2005-03-18 10:55:00,44.7,44.74,44.7,44.73,80900.0,27.1207,27.145,27.1207,27.1389,80900.0
2005-03-18 11:00:00,44.72,44.82,44.71,44.82,116800.0,27.1329,27.1935,27.1268,27.1935,116800.0
2005-03-18 11:05:00,44.82,44.9,44.81,44.9,125100.0,27.1935,27.2421,27.1875,27.2421,125100.0
2005-03-18 11:10:00,44.9,44.92,44.89,44.9,66000.0,27.2421,27.2542,27.236,27.2421,66000.0
2005-03-18 11:15:00,44.89,44.96,44.88,44.95,63800.0,27.236,27.2785,27.2299,27.2724,63800.0
2005-03-18 11:20:00,44.96,45.08,44.9,45.07,136600.0,27.2785,27.3513,27.2421,27.3452,136600.0
2005-03-18 11:25:00,45.05,45.06,45.0,45.02,61100.0,27.3331,27.3391,27.3027,27.3149,61100.0
2005-03-18 11:30:00,45.02,45.03,44.96,44.96,137000.0,27.3149,27.3209,27.2785,27.2785,137000.0
2005-03-18 11:35:00,44.96,44.98,44.87,44.87,42100.0,27.2785,27.2906,27.2239,27.2239,42100.0
2005-03-18 11:40:00,44.87,44.9,44.85,44.85,61900.0,27.2239,27.2421,27.2117,27.2117,61900.0
2005-03-18 11:45:00,44.85,44.85,44.78,44.78,62100.0,27.2117,27.2117,27.1693,27.1693,62100.0
2005-03-18 11:50:00,44.78,44.88,44.78,44.87,37700.0,27.1693,27.2299,27.1693,27.2239,37700.0
2005-03-18 11:55:00,44.87,44.91,44.87,44.89,48500.0,27.2239,27.2481,27.2239,27.236,48500.0
2005-03-18 12:00:00,44.89,44.9,44.87,44.9,28200.0,27.236,27.2421,27.2239,27.2421,28200.0
2005-03-18 12:05:00,44.89,44.98,44.89,44.96,83200.0,27.236,27.2906,27.236,27.2785,83200.0
2005-03-18 12:10:00,44.97,45.01,44.96,45.01,67000.0,27.2845,27.3088,27.2785,27.3088,67000.0
2005-03-18 12:15:00,45.0,45.01,44.99,44.99,65200.0,27.3027,27.3088,27.2967,27.2967,65200.0
2005-03-18 12:20:00,45.0,45.02,44.99,45.0,149500.0,27.3027,27.3149,27.2967,27.3027,149500.0
2005-03-18 12:25:00,45.0,45.01,44.96,44.98,61100.0,27.3027,27.3088,27.2785,27.2906,61100.0
2005-03-18 12:30:00,44.99,45.01,44.98,45.0,66400.0,27.2967,27.3088,27.2906,27.3027,66400.0
2005-03-18 12:35:00,45.0,45.01,44.95,44.96,163000.0,27.3027,27.3088,27.2724,27.2785,163000.0
2005-03-18 12:40:00,44.96,44.97,44.95,44.96,37400.0,27.2785,27.2845,27.2724,27.2785,37400.0
2005-03-18 12:45:00,44.97,44.97,44.92,44.94,47200.0,27.2845,27.2845,27.2542,27.2663,47200.0
2005-03-18 12:50:00,44.94,44.96,44.9,44.92,280100.0,27.2663,27.2785,27.2421,27.2542,280100.0
2005-03-18 12:55:00,44.92,44.93,44.81,44.81,73500.0,27.2542,27.2603,27.1875,27.1875,73500.0
2005-03-18 13:00:00,44.8,44.83,44.76,44.79,72700.0,27.1814,27.1996,27.1571,27.1753,72700.0
2005-03-18 13:05:00,44.79,44.81,44.71,44.73,133000.0,27.1753,27.1875,27.1268,27.1389,133000.0
2005-03-18 13:10:00,44.73,44.75,44.71,44.75,94200.0,27.1389,27.1511,27.1268,27.1511,94200.0
2005-03-18 13:15:00,44.74,44.76,44.65,44.68,136400.0,27.145,27.1571,27.0904,27.1086,136400.0
2005-03-18 13:20:00,44.65,44.7,44.56,44.66,229400.0,27.0904,27.1207,27.0358,27.0965,229400.0
2005-03-18 13:25:00,44.65,44.66,44.63,44.64,44000.0,27.0904,27.0965,27.0783,27.0843,44000.0
2005-03-18 13:30:00,44.65,44.67,44.56,44.64,85200.0,27.0904,27.1025,27.0358,27.0843,85200.0
2005-03-18 13:35:00,44.64,44.66,44.61,44.62,82100.0,27.0843,27.0965,27.0661,27.0722,82100.0
2005-03-18 13:40:00,44.62,44.63,44.54,44.56,193900.0,27.0722,27.0783,27.0237,27.0358,193900.0
2005-03-18 13:45:00,44.56,44.57,44.45,44.52,188400.0,27.0358,27.0419,26.969,27.0115,188400.0
2005-03-18 13:50:00,44.52,44.54,44.49,44.51,47000.0,27.0115,27.0237,26.9933,27.0054,47000.0
2005-03-18 13:55:00,44.51,44.6,44.49,44.6,305600.0,27.0054,27.0601,26.9933,27.0601,305600.0
2005-03-18 14:00:00,44.6,44.61,44.54,44.58,135900.0,27.0601,27.0661,27.0237,27.0479,135900.0
2005-03-18 14:05:00,44.57,44.62,44.53,44.53,198800.0,27.0419,27.0722,27.0176,27.0176,198800.0
2005-03-18 14:10:00,44.53,44.59,44.52,44.55,75200.0,27.0176,27.054,27.0115,27.0297,75200.0
2005-03-18 14:15:00,44.55,44.57,44.52,44.54,119200.0,27.0297,27.0419,27.0115,27.0237,119200.0
2005-03-18 14:20:00,44.54,44.58,44.53,44.58,114600.0,27.0237,27.0479,27.0176,27.0479,114600.0
2005-03-18 14:25:00,44.58,44.6,44.57,44.6,138600.0,27.0479,27.0601,27.0419,27.0601,138600.0
2005-03-18 14:30:00,44.6,44.72,44.59,44.71,192400.0,27.0601,27.1329,27.054,27.1268,192400.0
2005-03-18 14:35:00,44.72,44.72,44.68,44.69,232500.0,27.1329,27.1329,27.1086,27.1147,232500.0
2005-03-18 14:40:00,44.68,44.69,44.65,44.66,110100.0,27.1086,27.1147,27.0904,27.0965,110100.0
2005-03-18 14:45:00,44.66,44.67,44.59,44.6,167400.0,27.0965,27.1025,27.054,27.0601,167400.0
2005-03-18 14:50:00,44.6,44.6,44.55,44.56,119500.0,27.0601,27.0601,27.0297,27.0358,119500.0
2005-03-18 14:55:00,44.55,44.59,44.55,44.58,119500.0,27.0297,27.054,27.0297,27.0479,119500.0
2005-03-18 15:00:00,44.58,44.59,44.5,44.51,124900.0,27.0479,27.054,26.9994,27.0054,124900.0
2005-03-18 15:05:00,44.51,44.53,44.47,44.47,178700.0,27.0054,27.0176,26.9812,26.9812,178700.0
2005-03-18 15:10:00,44.48,44.57,44.46,44.57,168400.0,26.9872,27.0419,26.9751,27.0419,168400.0
2005-03-18 15:15:00,44.57,44.62,44.57,44.57,123400.0,27.0419,27.0722,27.0419,27.0419,123400.0
2005-03-18 15:20:00,44.57,44.61,44.57,44.6,155200.0,27.0419,27.0661,27.0419,27.0601,155200.0
2005-03-18 15:25:00,44.61,44.63,44.58,44.62,187600.0,27.0661,27.0783,27.0479,27.0722,187600.0
2005-03-18 15:30:00,44.62,44.67,44.62,44.65,214900.0,27.0722,27.1025,27.0722,27.0904,214900.0
2005-03-18 15:35:00,44.65,44.75,44.65,44.74,281000.0,27.0904,27.1511,27.0904,27.145,281000.0
2005-03-18 15:40:00,44.73,44.75,44.7,44.73,362400.0,27.1389,27.1511,27.1207,27.1389,362400.0
2005-03-18 15:45:00,44.73,44.89,44.72,44.88,405500.0,27.1389,27.236,27.1329,27.2299,405500.0
2005-03-18 15:50:00,44.89,44.96,44.88,44.95,539500.0,27.236,27.2785,27.2299,27.2724,539500.0
2005-03-18 15:55:00,44.95,44.98,44.94,44.94,743100.0,27.2724,27.2906,27.2663,27.2663,743100.0
2005-03-21 09:30:00,44.64,44.73,44.61,44.64,315300.0,27.0843,27.1389,27.0661,27.0843,315300.0
2005-03-21 09:35:00,44.64,44.7,44.58,44.58,235300.0,27.0843,27.1207,27.0479,27.0479,235300.0
2005-03-21 09:40:00,44.6,44.61,44.55,44.56,161100.0,27.0601,27.0661,27.0297,27.0358,161100.0
2005-03-21 09:45:00,44.56,44.56,44.5,44.52,110500.0,27.0358,27.0358,26.9994,27.0115,110500.0
2005-03-21 09:50:00,44.52,44.54,44.5,44.54,74700.0,27.0115,27.0237,26.9994,27.0237,74700.0
2005-03-21 09:55:00,44.54,44.56,44.53,44.53,67400.0,27.0237,27.0358,27.0176,27.0176,67400.0
2005-03-21 10:00:00,44.54,44.54,44.47,44.47,75100.0,27.0237,27.0237,26.9812,26.9812,75100.0
2005-03-21 10:05:00,44.47,44.47,44.4,44.41,145500.0,26.9812,26.9812,26.9387,26.9448,145500.0
2005-03-21 10:10:00,44.41,44.44,44.4,44.43,100100.0,26.9448,26.963,26.9387,26.9569,100100.0
2005-03-21 10:15:00,44.45,44.47,44.44,44.44,104300.0,26.969,26.9812,26.963,26.963,104300.0
2005-03-21 10:20:00,44.43,44.44,44.36,44.36,129500.0,26.9569,26.963,26.9144,26.9144,129500.0
2005-03-21 10:25:00,44.36,44.36,44.22,44.22,168000.0,26.9144,26.9144,26.8295,26.8295,168000.0
2005-03-21 10:30:00,44.22,44.3,44.14,44.15,210500.0,26.8295,26.878,26.781,26.787,210500.0
2005-03-21 10:35:00,44.12,44.12,43.92,44.0,420600.0,26.7688,26.7688,26.6475,26.696,420600.0
2005-03-21 10:40:00,43.95,44.11,43.95,44.09,310900.0,26.6657,26.7628,26.6657,26.7506,310900.0
2005-03-21 10:45:00,44.08,44.1,44.03,44.07,174500.0,26.7446,26.7567,26.7142,26.7385,174500.0
2005-03-21 10:50:00,44.06,44.15,44.05,44.14,126900.0,26.7324,26.787,26.7264,26.781,126900.0
2005-03-21 10:55:00,44.14,44.2,44.14,44.2,112700.0,26.781,26.8174,26.781,26.8174,112700.0
2005-03-21 11:00:00,44.19,44.24,44.19,44.23,91400.0,26.8113,26.8416,26.8113,26.8356,91400.0
2005-03-21 11:05:00,44.23,44.24,44.2,44.22,143300.0,26.8356,26.8416,26.8174,26.8295,143300.0
2005-03-21 11:10:00,44.21,44.22,44.1,44.13,173100.0,26.8234,26.8295,26.7567,26.7749,173100.0
2005-03-21 11:15:00,44.13,44.16,44.1,44.12,100600.0,26.7749,26.7931,26.7567,26.7688,100600.0
2005-03-21 11:20:00,44.11,44.17,44.11,44.13,65000.0,26.7628,26.7992,26.7628,26.7749,65000.0
2005-03-21 11:25:00,44.13,44.14,44.11,44.13,104600.0,26.7749,26.781,26.7628,26.7749,104600.0
2005-03-21 11:30:00,44.12,44.16,44.1,44.15,68600.0,26.7688,26.7931,26.7567,26.787,68600.0
2005-03-21 11:35:00,44.15,44.15,44.07,44.11,78600.0,26.787,26.787,26.7385,26.7628,78600.0
2005-03-21 11:40:00,44.1,44.16,44.09,44.13,92000.0,26.7567,26.7931,26.7506,26.7749,92000.0
2005-03-21 11:45:00,44.12,44.16,44.12,44.13,42800.0,26.7688,26.7931,26.7688,26.7749,42800.0
2005-03-21 11:50:00,44.13,44.16,44.11,44.11,41000.0,26.7749,26.7931,26.7628,26.7628,41000.0
2005-03-21 11:55:00,44.11,44.12,44.05,44.09,160200.0,26.7628,26.7688,26.7264,26.7506,160200.0
2005-03-21 12:00:00,44.09,44.17,44.08,44.17,141200.0,26.7506,26.7992,26.7446,26.7992,141200.0
2005-03-21 12:05:00,44.17,44.17,44.1,44.13,58900.0,26.7992,26.7992,26.7567,26.7749,58900.0
2005-03-21 12:10:00,44.12,44.23,44.12,44.22,172100.0,26.7688,26.8356,26.7688,26.8295,172100.0
2005-03-21 12:15:00,44.22,44.35,44.05,44.29,127300.0,26.8295,26.9084,26.7264,26.872,127300.0
2005-03-21 12:20:00,44.29,44.29,44.22,44.28,161700.0,26.872,26.872,26.8295,26.8659,161700.0
2005-03-21 12:25:00,44.28,44.31,44.27,44.28,82000.0,26.8659,26.8841,26.8598,26.8659,82000.0
2005-03-21 12:30:00,44.27,44.27,44.19,44.26,57900.0,26.8598,26.8598,26.8113,26.8538,57900.0
2005-03-21 12:35:00,44.25,44.26,44.19,44.26,165300.0,26.8477,26.8538,26.8113,26.8538,165300.0
2005-03-21 12:40:00,44.25,44.27,44.24,44.24,46900.0,26.8477,26.8598,26.8416,26.8416,46900.0
2005-03-21 12:45:00,44.24,44.31,44.24,44.3,43100.0,26.8416,26.8841,26.8416,26.878,43100.0
2005-03-21 12:50:00,44.3,44.33,44.29,44.32,45600.0,26.878,26.8962,26.872,26.8902,45600.0
2005-03-21 12:55:00,44.32,44.34,44.29,44.31,65700.0,26.8902,26.9023,26.872,26.8841,65700.0
2005-03-21 13:00:00,44.3,44.31,44.25,44.25,167900.0,26.878,26.8841,26.8477,26.8477,167900.0
2005-03-21 13:05:00,44.24,44.33,44.24,44.32,79500.0,26.8416,26.8962,26.8416,26.8902,79500.0
2005-03-21 13:10:00,44.31,44.33,44.28,44.33,82200.0,26.8841,26.8962,26.8659,26.8962,82200.0
2005-03-21 13:15:00,44.33,44.36,44.32,44.33,79500.0,26.8962,26.9144,26.8902,26.8962,79500.0
2005-03-21 13:20:00,44.33,44.33,44.24,44.28,61000.0,26.8962,26.8962,26.8416,26.8659,61000.0
2005-03-21 13:25:00,44.28,44.29,44.27,44.28,57400.0,26.8659,26.872,26.8598,26.8659,57400.0
2005-03-21 13:30:00,44.28,44.32,44.27,44.31,44700.0,26.8659,26.8902,26.8598,26.8841,44700.0
2005-03-21 13:35:00,44.32,44.33,44.29,44.32,29900.0,26.8902,26.8962,26.872,26.8902,29900.0
2005-03-21 13:40:00,44.32,44.33,44.3,44.3,30800.0,26.8902,26.8962,26.878,26.878,30800.0
2005-03-21 13:45:00,44.31,44.36,44.29,44.33,50400.0,26.8841,26.9144,26.872,26.8962,50400.0
2005-03-21 13:50:00,44.33,44.33,44.31,44.32,37200.0,26.8962,26.8962,26.8841,26.8902,37200.0
2005-03-21 13:55:00,44.31,44.32,44.26,44.28,69700.0,26.8841,26.8902,26.8538,26.8659,69700.0
2005-03-21 14:00:00,44.28,44.28,44.2,44.2,86600.0,26.8659,26.8659,26.8174,26.8174,86600.0
2005-03-21 14:05:00,44.2,44.23,44.19,44.23,84000.0,26.8174,26.8356,26.8113,26.8356,84000.0
2005-03-21 14:10:00,44.23,44.27,44.22,44.24,96400.0,26.8356,26.8598,26.8295,26.8416,96400.0
2005-03-21 14:15:00,44.24,44.25,44.22,44.25,68900.0,26.8416,26.8477,26.8295,26.8477,68900.0
2005-03-21 14:20:00,44.24,44.25,44.2,44.24,111100.0,26.8416,26.8477,26.8174,26.8416,111100.0
2005-03-21 14:25:00,44.23,44.32,44.23,44.3,121800.0,26.8356,26.8902,26.8356,26.878,121800.0
2005-03-21 14:30:00,44.3,44.35,44.25,44.27,234100.0,26.878,26.9084,26.8477,26.8598,234100.0
2005-03-21 14:35:00,44.3,44.33,44.28,44.29,134800.0,26.878,26.8962,26.8659,26.872,134800.0
2005-03-21 14:40:00,44.29,44.34,44.28,44.32,78900.0,26.872,26.9023,26.8659,26.8902,78900.0
2005-03-21 14:45:00,44.31,44.32,44.28,44.29,170400.0,26.8841,26.8902,26.8659,26.872,170400.0
2005-03-21 14:50:00,44.28,44.34,44.27,44.3,66700.0,26.8659,26.9023,26.8598,26.878,66700.0
2005-03-21 14:55:00,44.3,44.32,44.3,44.32,84800.0,26.878,26.8902,26.878,26.8902,84800.0
2005-03-21 15:00:00,44.33,44.36,44.32,44.35,107400.0,26.8962,26.9144,26.8902,26.9084,107400.0
2005-03-21 15:05:00,44.34,44.37,44.33,44.35,109900.0,26.9023,26.9205,26.8962,26.9084,109900.0
2005-03-21 15:10:00,44.35,44.36,44.3,44.33,70900.0,26.9084,26.9144,26.878,26.8962,70900.0
2005-03-21 15:15:00,44.33,44.36,44.33,44.36,45000.0,26.8962,26.9144,26.8962,26.9144,45000.0
2005-03-21 15:20:00,44.35,44.45,44.35,44.45,120300.0,26.9084,26.969,26.9084,26.969,120300.0
2005-03-21 15:25:00,44.44,44.45,44.4,44.44,120200.0,26.963,26.969,26.9387,26.963,120200.0
2005-03-21 15:30:00,44.43,44.46,44.36,44.37,111800.0,26.9569,26.9751,26.9144,26.9205,111800.0
2005-03-21 15:35:00,44.36,44.38,44.31,44.32,163300.0,26.9144,26.9266,26.8841,26.8902,163300.0
2005-03-21 15:40:00,44.32,44.34,44.31,44.33,155900.0,26.8902,26.9023,26.8841,26.8962,155900.0
2005-03-21 15:45:00,44.33,44.41,44.32,44.39,184100.0,26.8962,26.9448,26.8902,26.9326,184100.0
2005-03-21 15:50:00,44.4,44.4,44.32,44.32,173800.0,26.9387,26.9387,26.8902,26.8902,173800.0
2005-03-21 15:55:00,44.31,44.32,44.29,44.3,273600.0,26.8841,26.8902,26.872,26.878,273600.0
2005-03-22 09:30:00,44.3,44.44,44.3,44.4,325400.0,26.878,26.963,26.878,26.9387,325400.0
2005-03-22 09:35:00,44.39,44.42,44.3,44.36,106900.0,26.9326,26.9508,26.878,26.9144,106900.0
2005-03-22 09:40:00,44.37,44.47,44.36,44.44,241700.0,26.9205,26.9812,26.9144,26.963,241700.0
2005-03-22 09:45:00,44.41,44.49,44.38,44.42,116600.0,26.9448,26.9933,26.9266,26.9508,116600.0
2005-03-22 09:50:00,44.42,44.47,44.4,44.47,154300.0,26.9508,26.9812,26.9387,26.9812,154300.0
2005-03-22 09:55:00,44.44,44.48,44.41,44.43,161100.0,26.963,26.9872,26.9448,26.9569,161100.0
2005-03-22 10:00:00,44.43,44.46,44.39,44.4,80900.0,26.9569,26.9751,26.9326,26.9387,80900.0
2005-03-22 10:05:00,44.39,44.45,44.36,44.45,98200.0,26.9326,26.969,26.9144,26.969,98200.0
2005-03-22 10:10:00,44.44,44.46,44.41,44.43,245600.0,26.963,26.9751,26.9448,26.9569,245600.0
2005-03-22 10:15:00,44.42,44.47,44.41,44.45,85500.0,26.9508,26.9812,26.9448,26.969,85500.0
2005-03-22 10:20:00,44.46,44.53,44.44,44.49,196600.0,26.9751,27.0176,26.963,26.9933,196600.0
2005-03-22 10:25:00,44.49,44.49,44.46,44.49,51500.0,26.9933,26.9933,26.9751,26.9933,51500.0
2005-03-22 10:30:00,44.48,44.51,44.46,44.46,78300.0,26.9872,27.0054,26.9751,26.9751,78300.0
2005-03-22 10:35:00,44.46,44.49,44.46,44.48,55500.0,26.9751,26.9933,26.9751,26.9872,55500.0
2005-03-22 10:40:00,44.47,44.49,44.47,44.48,55300.0,26.9812,26.9933,26.9812,26.9872,55300.0
2005-03-22 10:45:00,44.47,44.51,44.47,44.49,96100.0,26.9812,27.0054,26.9812,26.9933,96100.0
2005-03-22 10:50:00,44.48,44.5,44.45,44.45,80500.0,26.9872,26.9994,26.969,26.969,80500.0
2005-03-22 10:55:00,44.46,44.48,44.45,44.48,82000.0,26.9751,26.9872,26.969,26.9872,82000.0
2005-03-22 11:00:00,44.47,44.48,44.46,44.47,48000.0,26.9812,26.9872,26.9751,26.9812,48000.0
2005-03-22 11:05:00,44.46,44.47,44.42,44.43,96800.0,26.9751,26.9812,26.9508,26.9569,96800.0
2005-03-22 11:10:00,44.44,44.45,44.43,44.43,26800.0,26.963,26.969,26.9569,26.9569,26800.0
2005-03-22 11:15:00,44.43,44.44,44.35,44.35,153900.0,26.9569,26.963,26.9084,26.9084,153900.0
2005-03-22 11:20:00,44.35,44.37,44.33,44.35,47000.0,26.9084,26.9205,26.8962,26.9084,47000.0
2005-03-22 11:25:00,44.34,44.35,44.32,44.33,72600.0,26.9023,26.9084,26.8902,26.8962,72600.0
2005-03-22 11:30:00,44.32,44.39,44.32,44.35,51800.0,26.8902,26.9326,26.8902,26.9084,51800.0
2005-03-22 11:35:00,44.35,44.37,44.35,44.36,35700.0,26.9084,26.9205,26.9084,26.9144,35700.0
2005-03-22 11:40:00,44.36,44.4,44.36,44.39,49000.0,26.9144,26.9387,26.9144,26.9326,49000.0
2005-03-22 11:45:00,44.39,44.43,44.39,44.43,86800.0,26.9326,26.9569,26.9326,26.9569,86800.0
2005-03-22 11:50:00,44.43,44.47,44.43,44.45,91100.0,26.9569,26.9812,26.9569,26.969,91100.0
2005-03-22 11:55:00,44.44,44.45,44.4,44.41,46600.0,26.963,26.969,26.9387,26.9448,46600.0
2005-03-22 12:00:00,44.41,44.44,44.4,44.44,96600.0,26.9448,26.963,26.9387,26.963,96600.0
2005-03-22 12:05:00,44.43,44.43,44.38,44.38,94600.0,26.9569,26.9569,26.9266,26.9266,94600.0
2005-03-22 12:10:00,44.4,44.4,44.37,44.39,38500.0,26.9387,26.9387,26.9205,26.9326,38500.0
2005-03-22 12:15:00,44.38,44.39,44.32,44.32,229400.0,26.9266,26.9326,26.8902,26.8902,229400.0
2005-03-22 12:20:00,44.33,44.38,44.33,44.37,27900.0,26.8962,26.9266,26.8962,26.9205,27900.0
2005-03-22 12:25:00,44.38,44.42,44.36,44.41,14900.0,26.9266,26.9508,26.9144,26.9448,14900.0
2005-03-22 12:30:00,44.4,44.42,44.38,44.42,52500.0,26.9387,26.9508,26.9266,26.9508,52500.0
2005-03-22 12:35:00,44.41,44.42,44.4,44.41,18500.0,26.9448,26.9508,26.9387,26.9448,18500.0
2005-03-22 12:40:00,44.41,44.45,44.41,44.44,91400.0,26.9448,26.969,26.9448,26.963,91400.0
2005-03-22 12:45:00,44.43,44.45,44.42,44.42,84900.0,26.9569,26.969,26.9508,26.9508,84900.0
2005-03-22 12:50:00,44.42,44.43,44.41,44.41,10100.0,26.9508,26.9569,26.9448,26.9448,10100.0
2005-03-22 12:55:00,44.41,44.42,44.39,44.39,33500.0,26.9448,26.9508,26.9326,26.9326,33500.0
2005-03-22 13:00:00,44.39,44.41,44.37,44.39,34700.0,26.9326,26.9448,26.9205,26.9326,34700.0
2005-03-22 13:05:00,44.39,44.4,44.36,44.39,24300.0,26.9326,26.9387,26.9144,26.9326,24300.0
2005-03-22 13:10:00,44.39,44.41,44.38,44.4,56300.0,26.9326,26.9448,26.9266,26.9387,56300.0
2005-03-22 13:15:00,44.4,44.41,44.38,44.39,33500.0,26.9387,26.9448,26.9266,26.9326,33500.0
2005-03-22 13:20:00,44.39,44.43,44.38,44.43,52900.0,26.9326,26.9569,26.9266,26.9569,52900.0
2005-03-22 13:25:00,44.42,44.46,44.42,44.42,89400.0,26.9508,26.9751,26.9508,26.9508,89400.0
2005-03-22 13:30:00,44.42,44.43,44.4,44.42,54300.0,26.9508,26.9569,26.9387,26.9508,54300.0
2005-03-22 13:35:00,44.42,44.42,44.39,44.4,125000.0,26.9508,26.9508,26.9326,26.9387,125000.0
2005-03-22 13:40:00,44.39,44.43,44.38,44.42,91400.0,26.9326,26.9569,26.9266,26.9508,91400.0
2005-03-22 13:45:00,44.43,44.46,44.4,44.44,124500.0,26.9569,26.9751,26.9387,26.963,124500.0
2005-03-22 13:50:00,44.43,44.45,44.42,44.44,79200.0,26.9569,26.969,26.9508,26.963,79200.0
2005-03-22 13:55:00,44.45,44.45,44.43,44.44,38800.0,26.969,26.969,26.9569,26.963,38800.0
2005-03-22 14:00:00,44.44,44.45,44.41,44.44,61200.0,26.963,26.969,26.9448,26.963,61200.0
2005-03-22 14:05:00,44.44,44.44,44.41,44.43,52400.0,26.963,26.963,26.9448,26.9569,52400.0
2005-03-22 14:10:00,44.42,44.44,44.41,44.42,93000.0,26.9508,26.963,26.9448,26.9508,93000.0
2005-03-22 14:15:00,44.42,44.51,44.36,44.43,193400.0,26.9508,27.0054,26.9144,26.9569,193400.0
2005-03-22 14:20:00,44.43,44.49,44.34,44.35,205900.0,26.9569,26.9933,26.9023,26.9084,205900.0
2005-03-22 14:25:00,44.36,44.38,44.23,44.25,223400.0,26.9144,26.9266,26.8356,26.8477,223400.0
2005-03-22 14:30:00,44.27,44.3,44.2,44.22,197400.0,26.8598,26.878,26.8174,26.8295,197400.0
2005-03-22 14:35:00,44.21,44.23,44.01,44.05,255800.0,26.8234,26.8356,26.7021,26.7264,255800.0
2005-03-22 14:40:00,44.05,44.06,43.92,43.92,439400.0,26.7264,26.7324,26.6475,26.6475,439400.0
2005-03-22 14:45:00,43.95,43.99,43.79,43.83,399300.0,26.6657,26.69,26.5686,26.5929,399300.0
2005-03-22 14:50:00,43.83,43.92,43.79,43.86,355300.0,26.5929,26.6475,26.5686,26.6111,355300.0
2005-03-22 14:55:00,43.86,43.96,43.85,43.95,199000.0,26.6111,26.6717,26.605,26.6657,199000.0
2005-03-22 15:00:00,43.95,44.0,43.91,44.0,347700.0,26.6657,26.696,26.6414,26.696,347700.0
2005-03-22 15:05:00,44.0,44.0,43.87,43.87,171200.0,26.696,26.696,26.6171,26.6171,171200.0
2005-03-22 15:10:00,43.87,43.9,43.84,43.86,240600.0,26.6171,26.6353,26.5989,26.6111,240600.0
2005-03-22 15:15:00,43.86,43.89,43.81,43.84,198700.0,26.6111,26.6293,26.5807,26.5989,198700.0
2005-03-22 15:20:00,43.85,43.9,43.82,43.9,214700.0,26.605,26.6353,26.5868,26.6353,214700.0
2005-03-22 15:25:00,43.9,43.91,43.86,43.89,225800.0,26.6353,26.6414,26.6111,26.6293,225800.0
2005-03-22 15:30:00,43.89,43.93,43.85,43.93,273600.0,26.6293,26.6535,26.605,26.6535,273600.0
2005-03-22 15:35:00,43.93,43.93,43.72,43.75,255900.0,26.6535,26.6535,26.5261,26.5443,255900.0
2005-03-22 15:40:00,43.75,43.79,43.63,43.63,331200.0,26.5443,26.5686,26.4715,26.4715,331200.0
2005-03-22 15:45:00,43.65,43.65,43.4,43.5,476300.0,26.4837,26.4837,26.332,26.3927,476300.0
2005-03-22 15:50:00,43.5,43.71,43.44,43.65,552800.0,26.3927,26.5201,26.3563,26.4837,552800.0
2005-03-22 15:55:00,43.6,43.72,43.59,43.7,411000.0,26.4533,26.5261,26.4473,26.514,411000.0
2005-03-23 09:30:00,43.51,43.81,43.51,43.69,684900.0,26.3987,26.5807,26.3987,26.5079,684900.0
2005-03-23 09:35:00,43.7,43.7,43.52,43.54,179300.0,26.514,26.514,26.4048,26.4169,179300.0
2005-03-23 09:40:00,43.54,43.7,43.53,43.66,404800.0,26.4169,26.514,26.4109,26.4897,404800.0
2005-03-23 09:45:00,43.65,43.67,43.46,43.48,253100.0,26.4837,26.4958,26.3684,26.3805,253100.0
2005-03-23 09:50:00,43.48,43.61,43.45,43.52,292000.0,26.3805,26.4594,26.3623,26.4048,292000.0
2005-03-23 09:55:00,43.54,43.55,43.44,43.45,233100.0,26.4169,26.423,26.3563,26.3623,233100.0
2005-03-23 10:00:00,43.45,43.6,43.42,43.53,156100.0,26.3623,26.4533,26.3441,26.4109,156100.0
2005-03-23 10:05:00,43.53,43.79,43.52,43.7,238800.0,26.4109,26.5686,26.4048,26.514,238800.0
2005-03-23 10:10:00,43.73,43.89,43.6,43.83,380000.0,26.5322,26.6293,26.4533,26.5929,380000.0
2005-03-23 10:15:00,43.83,43.84,43.77,43.78,193200.0,26.5929,26.5989,26.5565,26.5625,193200.0
2005-03-23 10:20:00,43.77,43.78,43.71,43.73,220700.0,26.5565,26.5625,26.5201,26.5322,220700.0
2005-03-23 10:25:00,43.73,43.76,43.65,43.71,205700.0,26.5322,26.5504,26.4837,26.5201,205700.0
2005-03-23 10:30:00,43.71,43.84,43.68,43.74,188200.0,26.5201,26.5989,26.5019,26.5383,188200.0
2005-03-23 10:35:00,43.74,43.78,43.73,43.76,89200.0,26.5383,26.5625,26.5322,26.5504,89200.0
2005-03-23 10:40:00,43.75,43.8,43.7,43.78,121800.0,26.5443,26.5747,26.514,26.5625,121800.0
2005-03-23 10:45:00,43.78,43.8,43.75,43.75,123500.0,26.5625,26.5747,26.5443,26.5443,123500.0
2005-03-23 10:50:00,43.75,43.79,43.65,43.79,217200.0,26.5443,26.5686,26.4837,26.5686,217200.0
2005-03-23 10:55:00,43.79,43.9,43.74,43.85,285200.0,26.5686,26.6353,26.5383,26.605,285200.0
2005-03-23 11:00:00,43.83,43.85,43.77,43.78,124100.0,26.5929,26.605,26.5565,26.5625,124100.0
2005-03-23 11:05:00,43.79,43.84,43.77,43.82,86400.0,26.5686,26.5989,26.5565,26.5868,86400.0
2005-03-23 11:10:00,43.85,43.89,43.81,43.88,139800.0,26.605,26.6293,26.5807,26.6232,139800.0
2005-03-23 11:15:00,43.88,44.0,43.87,43.95,220500.0,26.6232,26.696,26.6171,26.6657,220500.0
2005-03-23 11:20:00,43.95,44.04,43.94,44.04,196300.0,26.6657,26.7203,26.6596,26.7203,196300.0
2005-03-23 11:25:00,44.04,44.08,44.02,44.06,165500.0,26.7203,26.7446,26.7082,26.7324,165500.0
2005-03-23 11:30:00,44.05,44.06,44.02,44.05,98400.0,26.7264,26.7324,26.7082,26.7264,98400.0
2005-03-23 11:35:00,44.06,44.09,44.05,44.05,94100.0,26.7324,26.7506,26.7264,26.7264,94100.0
2005-03-23 11:40:00,44.06,44.09,44.02,44.02,91200.0,26.7324,26.7506,26.7082,26.7082,91200.0
2005-03-23 11:45:00,44.02,44.02,43.97,44.0,170000.0,26.7082,26.7082,26.6778,26.696,170000.0
2005-03-23 11:50:00,44.0,44.0,43.95,43.96,84200.0,26.696,26.696,26.6657,26.6717,84200.0
2005-03-23 11:55:00,43.96,44.0,43.96,43.99,54600.0,26.6717,26.696,26.6717,26.69,54600.0
2005-03-23 12:00:00,43.99,44.02,43.99,44.0,254300.0,26.69,26.7082,26.69,26.696,254300.0
2005-03-23 12:05:00,43.99,44.01,43.94,43.94,79100.0,26.69,26.7021,26.6596,26.6596,79100.0
2005-03-23 12:10:00,43.95,44.05,43.94,44.03,235200.0,26.6657,26.7264,26.6596,26.7142,235200.0
2005-03-23 12:15:00,44.02,44.05,44.02,44.03,65900.0,26.7082,26.7264,26.7082,26.7142,65900.0
2005-03-23 12:20:00,44.02,44.03,43.99,44.0,119800.0,26.7082,26.7142,26.69,26.696,119800.0
2005-03-23 12:25:00,44.01,44.01,43.97,43.98,170700.0,26.7021,26.7021,26.6778,26.6839,170700.0
2005-03-23 12:30:00,43.97,43.99,43.95,43.99,55900.0,26.6778,26.69,26.6657,26.69,55900.0
2005-03-23 12:35:00,43.98,44.05,43.97,44.0,140400.0,26.6839,26.7264,26.6778,26.696,140400.0
2005-03-23 12:40:00,44.0,44.01,44.0,44.0,53300.0,26.696,26.7021,26.696,26.696,53300.0
2005-03-23 12:45:00,44.0,44.01,43.99,44.0,48500.0,26.696,26.7021,26.69,26.696,48500.0
2005-03-23 12:50:00,44.0,44.05,43.99,44.05,85000.0,26.696,26.7264,26.69,26.7264,85000.0
2005-03-23 12:55:00,44.05,44.06,44.01,44.06,52800.0,26.7264,26.7324,26.7021,26.7324,52800.0
2005-03-23 13:00:00,44.05,44.14,44.03,44.14,202200.0,26.7264,26.781,26.7142,26.781,202200.0
2005-03-23 13:05:00,44.13,44.15,44.09,44.1,75100.0,26.7749,26.787,26.7506,26.7567,75100.0
2005-03-23 13:10:00,44.1,44.1,44.03,44.05,80300.0,26.7567,26.7567,26.7142,26.7264,80300.0
2005-03-23 13:15:00,44.07,44.09,44.06,44.08,44900.0,26.7385,26.7506,26.7324,26.7446,44900.0
2005-03-23 13:20:00,44.08,44.1,44.06,44.08,75200.0,26.7446,26.7567,26.7324,26.7446,75200.0
2005-03-23 13:25:00,44.09,44.09,44.07,44.07,84500.0,26.7506,26.7506,26.7385,26.7385,84500.0
2005-03-23 13:30:00,44.08,44.09,44.04,44.04,94500.0,26.7446,26.7506,26.7203,26.7203,94500.0
2005-03-23 13:35:00,44.05,44.06,44.04,44.05,70300.0,26.7264,26.7324,26.7203,26.7264,70300.0
2005-03-23 13:40:00,44.07,44.12,44.05,44.12,62800.0,26.7385,26.7688,26.7264,26.7688,62800.0
2005-03-23 13:45:00,44.12,44.19,44.11,44.12,108900.0,26.7688,26.8113,26.7628,26.7688,108900.0
2005-03-23 13:50:00,44.13,44.16,44.11,44.13,72700.0,26.7749,26.7931,26.7628,26.7749,72700.0
2005-03-23 13:55:00,44.09,44.17,44.09,44.14,110800.0,26.7506,26.7992,26.7506,26.781,110800.0
2005-03-23 14:00:00,44.14,44.18,44.14,44.16,134800.0,26.781,26.8052,26.781,26.7931,134800.0
2005-03-23 14:05:00,44.15,44.2,44.15,44.2,135300.0,26.787,26.8174,26.787,26.8174,135300.0
2005-03-23 14:10:00,44.19,44.2,44.11,44.13,130100.0,26.8113,26.8174,26.7628,26.7749,130100.0
2005-03-23 14:15:00,44.13,44.17,44.12,44.15,97900.0,26.7749,26.7992,26.7688,26.787,97900.0
2005-03-23 14:20:00,44.15,44.2,44.14,44.2,49700.0,26.787,26.8174,26.781,26.8174,49700.0
2005-03-23 14:25:00,44.2,44.2,44.17,44.2,53700.0,26.8174,26.8174,26.7992,26.8174,53700.0
2005-03-23 14:30:00,44.2,44.22,44.16,44.16,69200.0,26.8174,26.8295,26.7931,26.7931,69200.0
2005-03-23 14:35:00,44.16,44.16,44.05,44.07,108900.0,26.7931,26.7931,26.7264,26.7385,108900.0
2005-03-23 14:40:00,44.08,44.08,44.06,44.06,76500.0,26.7446,26.7446,26.7324,26.7324,76500.0
2005-03-23 14:45:00,44.06,44.07,44.02,44.03,71600.0,26.7324,26.7385,26.7082,26.7142,71600.0
2005-03-23 14:50:00,44.03,44.04,43.96,43.98,116600.0,26.7142,26.7203,26.6717,26.6839,116600.0
2005-03-23 14:55:00,43.98,44.01,43.97,44.0,151400.0,26.6839,26.7021,26.6778,26.696,151400.0
2005-03-23 15:00:00,44.01,44.03,44.0,44.02,75200.0,26.7021,26.7142,26.696,26.7082,75200.0
2005-03-23 15:05:00,44.01,44.02,43.87,43.92,132600.0,26.7021,26.7082,26.6171,26.6475,132600.0
2005-03-23 15:10:00,43.94,44.08,43.93,44.04,171100.0,26.6596,26.7446,26.6535,26.7203,171100.0
2005-03-23 15:15:00,44.04,44.05,44.02,44.03,70800.0,26.7203,26.7264,26.7082,26.7142,70800.0
2005-03-23 15:20:00,44.03,44.06,44.02,44.02,104300.0,26.7142,26.7324,26.7082,26.7082,104300.0
2005-03-23 15:25:00,44.01,44.13,44.0,44.1,144800.0,26.7021,26.7749,26.696,26.7567,144800.0
2005-03-23 15:30:00,44.1,44.11,44.06,44.06,88500.0,26.7567,26.7628,26.7324,26.7324,88500.0
2005-03-23 15:35:00,44.07,44.07,44.03,44.07,92700.0,26.7385,26.7385,26.7142,26.7385,92700.0
2005-03-23 15:40:00,44.07,44.14,44.06,44.14,181400.0,26.7385,26.781,26.7324,26.781,181400.0
2005-03-23 15:45:00,44.13,44.17,44.1,44.11,164700.0,26.7749,26.7992,26.7567,26.7628,164700.0
2005-03-23 15:50:00,44.1,44.11,44.0,44.01,148800.0,26.7567,26.7628,26.696,26.7021,148800.0
2005-03-23 15:55:00,44.0,44.02,43.91,43.92,292600.0,26.696,26.7082,26.6414,26.6475,292600.0
2005-03-24 09:30:00,44.25,44.33,44.23,44.28,404100.0,26.8477,26.8962,26.8356,26.8659,404100.0
2005-03-24 09:35:00,44.28,44.32,44.21,44.29,147200.0,26.8659,26.8902,26.8234,26.872,147200.0
2005-03-24 09:40:00,44.27,44.38,44.24,44.34,106700.0,26.8598,26.9266,26.8416,26.9023,106700.0
2005-03-24 09:45:00,44.34,44.4,44.3,44.37,182400.0,26.9023,26.9387,26.878,26.9205,182400.0
2005-03-24 09:50:00,44.39,44.47,44.32,44.38,209900.0,26.9326,26.9812,26.8902,26.9266,209900.0
2005-03-24 09:55:00,44.38,44.53,44.38,44.5,182800.0,26.9266,27.0176,26.9266,26.9994,182800.0
2005-03-24 10:00:00,44.5,44.53,44.43,44.48,174600.0,26.9994,27.0176,26.9569,26.9872,174600.0
2005-03-24 10:05:00,44.47,44.52,44.43,44.44,134300.0,26.9812,27.0115,26.9569,26.963,134300.0
2005-03-24 10:10:00,44.44,44.47,44.4,44.46,128100.0,26.963,26.9812,26.9387,26.9751,128100.0
2005-03-24 10:15:00,44.45,44.45,44.39,44.43,137300.0,26.969,26.969,26.9326,26.9569,137300.0
2005-03-24 10:20:00,44.42,44.44,44.39,44.41,113700.0,26.9508,26.963,26.9326,26.9448,113700.0
2005-03-24 10:25:00,44.41,44.47,44.4,44.45,125500.0,26.9448,26.9812,26.9387,26.969,125500.0
2005-03-24 10:30:00,44.46,44.49,44.44,44.45,179000.0,26.9751,26.9933,26.963,26.969,179000.0
2005-03-24 10:35:00,44.45,44.5,44.41,44.48,99500.0,26.969,26.9994,26.9448,26.9872,99500.0
2005-03-24 10:40:00,44.48,44.49,44.45,44.48,86900.0,26.9872,26.9933,26.969,26.9872,86900.0
2005-03-24 10:45:00,44.47,44.48,44.44,44.47,139200.0,26.9812,26.9872,26.963,26.9812,139200.0
2005-03-24 10:50:00,44.47,44.52,44.47,44.51,185900.0,26.9812,27.0115,26.9812,27.0054,185900.0
2005-03-24 10:55:00,44.52,44.52,44.46,44.47,42200.0,27.0115,27.0115,26.9751,26.9812,42200.0
2005-03-24 11:00:00,44.48,44.48,44.4,44.41,50000.0,26.9872,26.9872,26.9387,26.9448,50000.0
2005-03-24 11:05:00,44.41,44.42,44.26,44.32,115200.0,26.9448,26.9508,26.8538,26.8902,115200.0
2005-03-24 11:10:00,44.31,44.33,44.27,44.33,104000.0,26.8841,26.8962,26.8598,26.8962,104000.0
2005-03-24 11:15:00,44.33,44.4,44.31,44.4,85400.0,26.8962,26.9387,26.8841,26.9387,85400.0
2005-03-24 11:20:00,44.4,44.46,44.4,44.45,97500.0,26.9387,26.9751,26.9387,26.969,97500.0
2005-03-24 11:25:00,44.46,44.46,44.4,44.44,53500.0,26.9751,26.9751,26.9387,26.963,53500.0
2005-03-24 11:30:00,44.44,44.44,44.39,44.44,99400.0,26.963,26.963,26.9326,26.963,99400.0
2005-03-24 11:35:00,44.44,44.47,44.39,44.47,63500.0,26.963,26.9812,26.9326,26.9812,63500.0
2005-03-24 11:40:00,44.46,44.52,44.45,44.46,73200.0,26.9751,27.0115,26.969,26.9751,73200.0
2005-03-24 11:45:00,44.46,44.5,44.45,44.48,139200.0,26.9751,26.9994,26.969,26.9872,139200.0
2005-03-24 11:50:00,44.49,44.5,44.41,44.42,152300.0,26.9933,26.9994,26.9448,26.9508,152300.0
2005-03-24 11:55:00,44.42,44.42,44.36,44.38,131500.0,26.9508,26.9508,26.9144,26.9266,131500.0
2005-03-24 12:00:00,44.38,44.4,44.36,44.4,87200.0,26.9266,26.9387,26.9144,26.9387,87200.0
2005-03-24 12:05:00,44.4,44.42,44.38,44.42,117100.0,26.9387,26.9508,26.9266,26.9508,117100.0
2005-03-24 12:10:00,44.42,44.5,44.41,44.47,63300.0,26.9508,26.9994,26.9448,26.9812,63300.0
2005-03-24 12:15:00,44.47,44.47,44.45,44.46,25700.0,26.9812,26.9812,26.969,26.9751,25700.0
2005-03-24 12:20:00,44.46,44.46,44.42,44.42,80000.0,26.9751,26.9751,26.9508,26.9508,80000.0
2005-03-24 12:25:00,44.43,44.47,44.4,44.45,99400.0,26.9569,26.9812,26.9387,26.969,99400.0
2005-03-24 12:30:00,44.45,44.47,44.43,44.47,76000.0,26.969,26.9812,26.9569,26.9812,76000.0
2005-03-24 12:35:00,44.46,44.51,44.43,44.48,130900.0,26.9751,27.0054,26.9569,26.9872,130900.0
2005-03-24 12:40:00,44.48,44.49,44.4,44.41,836000.0,26.9872,26.9933,26.9387,26.9448,836000.0
2005-03-24 12:45:00,44.41,44.41,44.37,44.37,151400.0,26.9448,26.9448,26.9205,26.9205,151400.0
2005-03-24 12:50:00,44.37,44.37,44.29,44.29,170500.0,26.9205,26.9205,26.872,26.872,170500.0
2005-03-24 12:55:00,44.3,44.33,44.29,44.31,49400.0,26.878,26.8962,26.872,26.8841,49400.0
2005-03-24 13:00:00,44.32,44.38,44.3,44.37,115100.0,26.8902,26.9266,26.878,26.9205,115100.0
2005-03-24 13:05:00,44.37,44.4,44.36,44.37,82400.0,26.9205,26.9387,26.9144,26.9205,82400.0
2005-03-24 13:10:00,44.36,44.37,44.3,44.3,80600.0,26.9144,26.9205,26.878,26.878,80600.0
2005-03-24 13:15:00,44.3,44.33,44.27,44.31,113700.0,26.878,26.8962,26.8598,26.8841,113700.0
2005-03-24 13:20:00,44.31,44.32,44.29,44.3,74600.0,26.8841,26.8902,26.872,26.878,74600.0
2005-03-24 13:25:00,44.3,44.3,44.26,44.27,37600.0,26.878,26.878,26.8538,26.8598,37600.0
2005-03-24 13:30:00,44.28,44.3,44.27,44.29,47800.0,26.8659,26.878,26.8598,26.872,47800.0
2005-03-24 13:35:00,44.3,44.32,44.29,44.29,73700.0,26.878,26.8902,26.872,26.872,73700.0
2005-03-24 13:40:00,44.28,44.31,44.28,44.3,78400.0,26.8659,26.8841,26.8659,26.878,78400.0
2005-03-24 13:45:00,44.3,44.3,44.24,44.24,93400.0,26.878,26.878,26.8416,26.8416,93400.0
2005-03-24 13:50:00,44.23,44.24,44.15,44.15,58500.0,26.8356,26.8416,26.787,26.787,58500.0
2005-03-24 13:55:00,44.16,44.25,44.12,44.2,92400.0,26.7931,26.8477,26.7688,26.8174,92400.0
2005-03-24 14:00:00,44.2,44.24,44.18,44.23,44500.0,26.8174,26.8416,26.8052,26.8356,44500.0
2005-03-24 14:05:00,44.24,44.27,44.21,44.26,53900.0,26.8416,26.8598,26.8234,26.8538,53900.0
2005-03-24 14:10:00,44.27,44.34,44.25,44.31,54800.0,26.8598,26.9023,26.8477,26.8841,54800.0
2005-03-24 14:15:00,44.31,44.32,44.25,44.26,58300.0,26.8841,26.8902,26.8477,26.8538,58300.0
2005-03-24 14:20:00,44.25,44.25,44.2,44.23,64700.0,26.8477,26.8477,26.8174,26.8356,64700.0
2005-03-24 14:25:00,44.23,44.24,44.2,44.22,32700.0,26.8356,26.8416,26.8174,26.8295,32700.0
2005-03-24 14:30:00,44.23,44.24,44.2,44.22,110600.0,26.8356,26.8416,26.8174,26.8295,110600.0
2005-03-24 14:35:00,44.22,44.22,44.19,44.22,60300.0,26.8295,26.8295,26.8113,26.8295,60300.0
2005-03-24 14:40:00,44.22,44.23,44.21,44.21,67500.0,26.8295,26.8356,26.8234,26.8234,67500.0
2005-03-24 14:45:00,44.21,44.25,44.2,44.23,72000.0,26.8234,26.8477,26.8174,26.8356,72000.0
2005-03-24 14:50:00,44.22,44.24,44.15,44.24,84300.0,26.8295,26.8416,26.787,26.8416,84300.0
2005-03-24 14:55:00,44.24,44.24,44.21,44.23,119800.0,26.8416,26.8416,26.8234,26.8356,119800.0
2005-03-24 15:00:00,44.23,44.23,44.2,44.2,69800.0,26.8356,26.8356,26.8174,26.8174,69800.0
2005-03-24 15:05:00,44.2,44.21,44.11,44.12,119500.0,26.8174,26.8234,26.7628,26.7688,119500.0
2005-03-24 15:10:00,44.13,44.13,44.06,44.09,111400.0,26.7749,26.7749,26.7324,26.7506,111400.0
2005-03-24 15:15:00,44.08,44.09,44.01,44.02,109700.0,26.7446,26.7506,26.7021,26.7082,109700.0
2005-03-24 15:20:00,44.01,44.01,43.95,43.99,158900.0,26.7021,26.7021,26.6657,26.69,158900.0
2005-03-24 15:25:00,44.0,44.05,43.99,44.0,116600.0,26.696,26.7264,26.69,26.696,116600.0
2005-03-24 15:30:00,44.0,44.0,43.92,43.95,129500.0,26.696,26.696,26.6475,26.6657,129500.0
2005-03-24 15:35:00,43.94,43.96,43.88,43.89,186600.0,26.6596,26.6717,26.6232,26.6293,186600.0
2005-03-24 15:40:00,43.9,43.9,43.83,43.86,183300.0,26.6353,26.6353,26.5929,26.6111,183300.0
2005-03-24 15:45:00,43.87,43.87,43.83,43.83,132900.0,26.6171,26.6171,26.5929,26.5929,132900.0
2005-03-24 15:50:00,43.84,43.85,43.81,43.83,219800.0,26.5989,26.605,26.5807,26.5929,219800.0
2005-03-24 15:55:00,43.82,43.83,43.78,43.79,226300.0,26.5868,26.5929,26.5625,26.5686,226300.0
2005-03-28 09:30:00,44.03,44.05,43.97,44.05,378900.0,26.7142,26.7264,26.6778,26.7264,378900.0
2005-03-28 09:35:00,44.03,44.08,43.99,44.08,106200.0,26.7142,26.7446,26.69,26.7446,106200.0
2005-03-28 09:40:00,44.07,44.29,44.07,44.25,206600.0,26.7385,26.872,26.7385,26.8477,206600.0
2005-03-28 09:45:00,44.26,44.28,44.2,44.24,90700.0,26.8538,26.8659,26.8174,26.8416,90700.0
2005-03-28 09:50:00,44.24,44.3,44.24,44.29,116800.0,26.8416,26.878,26.8416,26.872,116800.0
2005-03-28 09:55:00,44.29,44.34,44.26,44.32,202800.0,26.872,26.9023,26.8538,26.8902,202800.0
2005-03-28 10:00:00,44.32,44.34,44.25,44.28,152800.0,26.8902,26.9023,26.8477,26.8659,152800.0
2005-03-28 10:05:00,44.28,44.28,44.21,44.22,111000.0,26.8659,26.8659,26.8234,26.8295,111000.0
2005-03-28 10:10:00,44.22,44.23,44.12,44.14,87000.0,26.8295,26.8356,26.7688,26.781,87000.0
2005-03-28 10:15:00,44.14,44.24,44.13,44.21,113400.0,26.781,26.8416,26.7749,26.8234,113400.0
2005-03-28 10:20:00,44.2,44.29,44.2,44.24,132500.0,26.8174,26.872,26.8174,26.8416,132500.0
2005-03-28 10:25:00,44.24,44.25,44.15,44.17,77200.0,26.8416,26.8477,26.787,26.7992,77200.0
2005-03-28 10:30:00,44.17,44.29,44.17,44.25,112200.0,26.7992,26.872,26.7992,26.8477,112200.0
2005-03-28 10:35:00,44.24,44.27,44.22,44.23,77000.0,26.8416,26.8598,26.8295,26.8356,77000.0
2005-03-28 10:40:00,44.23,44.24,44.19,44.21,50100.0,26.8356,26.8416,26.8113,26.8234,50100.0
2005-03-28 10:45:00,44.21,44.26,44.2,44.26,92200.0,26.8234,26.8538,26.8174,26.8538,92200.0
2005-03-28 10:50:00,44.26,44.26,44.2,44.2,77700.0,26.8538,26.8538,26.8174,26.8174,77700.0
2005-03-28 10:55:00,44.22,44.23,44.2,44.21,72400.0,26.8295,26.8356,26.8174,26.8234,72400.0
2005-03-28 11:00:00,44.21,44.21,44.15,44.19,104400.0,26.8234,26.8234,26.787,26.8113,104400.0
2005-03-28 11:05:00,44.18,44.18,44.15,44.15,56700.0,26.8052,26.8052,26.787,26.787,56700.0
2005-03-28 11:10:00,44.16,44.22,44.14,44.17,71200.0,26.7931,26.8295,26.781,26.7992,71200.0
2005-03-28 11:15:00,44.18,44.25,44.17,44.25,108000.0,26.8052,26.8477,26.7992,26.8477,108000.0
2005-03-28 11:20:00,44.26,44.26,44.24,44.26,67100.0,26.8538,26.8538,26.8416,26.8538,67100.0
2005-03-28 11:25:00,44.25,44.3,44.25,44.25,84800.0,26.8477,26.878,26.8477,26.8477,84800.0
2005-03-28 11:30:00,44.24,44.32,44.23,44.29,101200.0,26.8416,26.8902,26.8356,26.872,101200.0
2005-03-28 11:35:00,44.29,44.3,44.25,44.28,51600.0,26.872,26.878,26.8477,26.8659,51600.0
2005-03-28 11:40:00,44.27,44.27,44.18,44.19,73800.0,26.8598,26.8598,26.8052,26.8113,73800.0
2005-03-28 11:45:00,44.2,44.2,44.17,44.19,48000.0,26.8174,26.8174,26.7992,26.8113,48000.0
2005-03-28 11:50:00,44.18,44.2,44.15,44.19,53100.0,26.8052,26.8174,26.787,26.8113,53100.0
2005-03-28 11:55:00,44.19,44.3,44.19,44.28,101500.0,26.8113,26.878,26.8113,26.8659,101500.0
2005-03-28 12:00:00,44.28,44.29,44.19,44.2,90800.0,26.8659,26.872,26.8113,26.8174,90800.0
2005-03-28 12:05:00,44.21,44.21,44.13,44.18,129500.0,26.8234,26.8234,26.7749,26.8052,129500.0
2005-03-28 12:10:00,44.19,44.24,44.18,44.23,105700.0,26.8113,26.8416,26.8052,26.8356,105700.0
2005-03-28 12:15:00,44.23,44.31,44.22,44.3,121800.0,26.8356,26.8841,26.8295,26.878,121800.0
2005-03-28 12:20:00,44.3,44.37,44.29,44.36,97000.0,26.878,26.9205,26.872,26.9144,97000.0
2005-03-28 12:25:00,44.36,44.43,44.35,44.4,165700.0,26.9144,26.9569,26.9084,26.9387,165700.0
2005-03-28 12:30:00,44.41,44.45,44.39,44.44,299400.0,26.9448,26.969,26.9326,26.963,299400.0
2005-03-28 12:35:00,44.43,44.45,44.37,44.42,71800.0,26.9569,26.969,26.9205,26.9508,71800.0
2005-03-28 12:40:00,44.44,44.45,44.41,44.43,113700.0,26.963,26.969,26.9448,26.9569,113700.0
2005-03-28 12:45:00,44.43,44.44,44.38,44.4,135700.0,26.9569,26.963,26.9266,26.9387,135700.0
2005-03-28 12:50:00,44.39,44.47,44.39,44.47,172700.0,26.9326,26.9812,26.9326,26.9812,172700.0
2005-03-28 12:55:00,44.46,44.48,44.43,44.43,173200.0,26.9751,26.9872,26.9569,26.9569,173200.0
2005-03-28 13:00:00,44.43,44.46,44.43,44.45,101400.0,26.9569,26.9751,26.9569,26.969,101400.0
2005-03-28 13:05:00,44.45,44.48,44.42,44.48,62400.0,26.969,26.9872,26.9508,26.9872,62400.0
2005-03-28 13:10:00,44.47,44.65,44.46,44.65,271500.0,26.9812,27.0904,26.9751,27.0904,271500.0
2005-03-28 13:15:00,44.63,44.67,44.5,44.52,169400.0,27.0783,27.1025,26.9994,27.0115,169400.0
2005-03-28 13:20:00,44.51,44.54,44.45,44.47,275700.0,27.0054,27.0237,26.969,26.9812,275700.0
2005-03-28 13:25:00,44.46,44.55,44.45,44.51,214200.0,26.9751,27.0297,26.969,27.0054,214200.0
2005-03-28 13:30:00,44.55,44.59,44.51,44.53,279300.0,27.0297,27.054,27.0054,27.0176,279300.0
2005-03-28 13:35:00,44.52,44.57,44.52,44.55,98000.0,27.0115,27.0419,27.0115,27.0297,98000.0
2005-03-28 13:40:00,44.55,44.62,44.54,44.62,95600.0,27.0297,27.0722,27.0237,27.0722,95600.0
2005-03-28 13:45:00,44.61,44.68,44.61,44.68,132300.0,27.0661,27.1086,27.0661,27.1086,132300.0
2005-03-28 13:50:00,44.68,44.7,44.59,44.59,129700.0,27.1086,27.1207,27.054,27.054,129700.0
2005-03-28 13:55:00,44.59,44.6,44.57,44.59,64400.0,27.054,27.0601,27.0419,27.054,64400.0
2005-03-28 14:00:00,44.58,44.59,44.58,44.59,85900.0,27.0479,27.054,27.0479,27.054,85900.0
2005-03-28 14:05:00,44.58,44.59,44.53,44.54,73900.0,27.0479,27.054,27.0176,27.0237,73900.0
2005-03-28 14:10:00,44.54,44.55,44.5,44.52,100600.0,27.0237,27.0297,26.9994,27.0115,100600.0
2005-03-28 14:15:00,44.53,44.56,44.5,44.52,75900.0,27.0176,27.0358,26.9994,27.0115,75900.0
2005-03-28 14:20:00,44.52,44.53,44.48,44.53,90600.0,27.0115,27.0176,26.9872,27.0176,90600.0
2005-03-28 14:25:00,44.53,44.59,44.52,44.59,152200.0,27.0176,27.054,27.0115,27.054,152200.0
2005-03-28 14:30:00,44.59,44.61,44.57,44.58,94100.0,27.054,27.0661,27.0419,27.0479,94100.0
2005-03-28 14:35:00,44.58,44.58,44.55,44.57,62500.0,27.0479,27.0479,27.0297,27.0419,62500.0
2005-03-28 14:40:00,44.56,44.65,44.56,44.63,124400.0,27.0358,27.0904,27.0358,27.0783,124400.0
2005-03-28 14:45:00,44.63,44.7,44.61,44.64,143100.0,27.0783,27.1207,27.0661,27.0843,143100.0
2005-03-28 14:50:00,44.64,44.67,44.63,44.66,93000.0,27.0843,27.1025,27.0783,27.0965,93000.0
2005-03-28 14:55:00,44.66,44.68,44.65,44.67,106300.0,27.0965,27.1086,27.0904,27.1025,106300.0
2005-03-28 15:00:00,44.67,44.74,44.66,44.74,155100.0,27.1025,27.145,27.0965,27.145,155100.0
2005-03-28 15:05:00,44.74,44.74,44.64,44.65,128200.0,27.145,27.145,27.0843,27.0904,128200.0
2005-03-28 15:10:00,44.66,44.66,44.54,44.56,198900.0,27.0965,27.0965,27.0237,27.0358,198900.0
2005-03-28 15:15:00,44.56,44.56,44.5,44.53,96400.0,27.0358,27.0358,26.9994,27.0176,96400.0
2005-03-28 15:20:00,44.56,44.57,44.48,44.49,178900.0,27.0358,27.0419,26.9872,26.9933,178900.0
2005-03-28 15:25:00,44.48,44.49,44.43,44.43,89900.0,26.9872,26.9933,26.9569,26.9569,89900.0
2005-03-28 15:30:00,44.43,44.44,44.38,44.41,102600.0,26.9569,26.963,26.9266,26.9448,102600.0
2005-03-28 15:35:00,44.43,44.47,44.4,44.46,119300.0,26.9569,26.9812,26.9387,26.9751,119300.0
2005-03-28 15:40:00,44.46,44.46,44.3,44.34,168700.0,26.9751,26.9751,26.878,26.9023,168700.0
2005-03-28 15:45:00,44.35,44.38,44.34,44.35,169700.0,26.9084,26.9266,26.9023,26.9084,169700.0
2005-03-28 15:50:00,44.35,44.37,44.29,44.29,156400.0,26.9084,26.9205,26.872,26.872,156400.0
2005-03-28 15:55:00,44.3,44.32,44.26,44.3,264400.0,26.878,26.8902,26.8538,26.878,264400.0
2005-03-29 09:30:00,44.3,44.48,44.2,44.21,381700.0,26.878,26.9872,26.8174,26.8234,381700.0
2005-03-29 09:35:00,44.21,44.25,44.17,44.21,311600.0,26.8234,26.8477,26.7992,26.8234,311600.0
2005-03-29 09:40:00,44.24,44.28,44.21,44.23,225200.0,26.8416,26.8659,26.8234,26.8356,225200.0
2005-03-29 09:45:00,44.23,44.33,44.22,44.22,227200.0,26.8356,26.8962,26.8295,26.8295,227200.0
2005-03-29 09:50:00,44.22,44.22,44.12,44.12,107700.0,26.8295,26.8295,26.7688,26.7688,107700.0
2005-03-29 09:55:00,44.1,44.13,44.05,44.07,112300.0,26.7567,26.7749,26.7264,26.7385,112300.0
2005-03-29 10:00:00,44.06,44.18,44.03,44.17,216800.0,26.7324,26.8052,26.7142,26.7992,216800.0
2005-03-29 10:05:00,44.16,44.24,44.15,44.2,171000.0,26.7931,26.8416,26.787,26.8174,171000.0
2005-03-29 10:10:00,44.2,44.28,44.16,44.23,119600.0,26.8174,26.8659,26.7931,26.8356,119600.0
2005-03-29 10:15:00,44.23,44.35,44.22,44.35,105400.0,26.8356,26.9084,26.8295,26.9084,105400.0
2005-03-29 10:20:00,44.31,44.33,44.27,44.3,83100.0,26.8841,26.8962,26.8598,26.878,83100.0
2005-03-29 10:25:00,44.32,44.33,44.21,44.23,75600.0,26.8902,26.8962,26.8234,26.8356,75600.0
2005-03-29 10:30:00,44.23,44.26,44.21,44.26,98800.0,26.8356,26.8538,26.8234,26.8538,98800.0
2005-03-29 10:35:00,44.26,44.31,44.26,44.31,171200.0,26.8538,26.8841,26.8538,26.8841,171200.0
2005-03-29 10:40:00,44.31,44.35,44.27,44.3,194000.0,26.8841,26.9084,26.8598,26.878,194000.0
2005-03-29 10:45:00,44.31,44.35,44.27,44.28,236300.0,26.8841,26.9084,26.8598,26.8659,236300.0
2005-03-29 10:50:00,44.28,44.3,44.25,44.25,65900.0,26.8659,26.878,26.8477,26.8477,65900.0
2005-03-29 10:55:00,44.27,44.27,44.23,44.23,51000.0,26.8598,26.8598,26.8356,26.8356,51000.0
2005-03-29 11:00:00,44.23,44.28,44.23,44.27,36900.0,26.8356,26.8659,26.8356,26.8598,36900.0
2005-03-29 11:05:00,44.27,44.29,44.25,44.28,95400.0,26.8598,26.872,26.8477,26.8659,95400.0
2005-03-29 11:10:00,44.27,44.28,44.24,44.26,65300.0,26.8598,26.8659,26.8416,26.8538,65300.0
2005-03-29 11:15:00,44.26,44.29,44.25,44.25,58700.0,26.8538,26.872,26.8477,26.8477,58700.0
2005-03-29 11:20:00,44.26,44.29,44.24,44.29,33900.0,26.8538,26.872,26.8416,26.872,33900.0
2005-03-29 11:25:00,44.29,44.3,44.26,44.29,59300.0,26.872,26.878,26.8538,26.872,59300.0
2005-03-29 11:30:00,44.29,44.33,44.29,44.32,75400.0,26.872,26.8962,26.872,26.8902,75400.0
2005-03-29 11:35:00,44.32,44.32,44.3,44.32,55300.0,26.8902,26.8902,26.878,26.8902,55300.0
2005-03-29 11:40:00,44.33,44.33,44.26,44.26,44700.0,26.8962,26.8962,26.8538,26.8538,44700.0
2005-03-29 11:45:00,44.27,44.28,44.25,44.28,60600.0,26.8598,26.8659,26.8477,26.8659,60600.0
2005-03-29 11:50:00,44.28,44.28,44.26,44.28,35100.0,26.8659,26.8659,26.8538,26.8659,35100.0
2005-03-29 11:55:00,44.27,44.29,44.25,44.29,97700.0,26.8598,26.872,26.8477,26.872,97700.0
2005-03-29 12:00:00,44.29,44.3,44.27,44.3,37200.0,26.872,26.878,26.8598,26.878,37200.0
2005-03-29 12:05:00,44.3,44.3,44.25,44.26,43100.0,26.878,26.878,26.8477,26.8538,43100.0
2005-03-29 12:10:00,44.26,44.29,44.25,44.28,39300.0,26.8538,26.872,26.8477,26.8659,39300.0
2005-03-29 12:15:00,44.28,44.28,44.21,44.24,55900.0,26.8659,26.8659,26.8234,26.8416,55900.0
2005-03-29 12:20:00,44.24,44.26,44.23,44.23,40300.0,26.8416,26.8538,26.8356,26.8356,40300.0
2005-03-29 12:25:00,44.24,44.24,44.21,44.23,45000.0,26.8416,26.8416,26.8234,26.8356,45000.0
2005-03-29 12:30:00,44.24,44.24,44.21,44.23,55500.0,26.8416,26.8416,26.8234,26.8356,55500.0
2005-03-29 12:35:00,44.24,44.28,44.22,44.27,81100.0,26.8416,26.8659,26.8295,26.8598,81100.0
2005-03-29 12:40:00,44.26,44.28,44.25,44.26,69200.0,26.8538,26.8659,26.8477,26.8538,69200.0
2005-03-29 12:45:00,44.26,44.27,44.22,44.25,40400.0,26.8538,26.8598,26.8295,26.8477,40400.0
2005-03-29 12:50:00,44.26,44.26,44.18,44.2,109400.0,26.8538,26.8538,26.8052,26.8174,109400.0
2005-03-29 12:55:00,44.2,44.24,44.19,44.23,80200.0,26.8174,26.8416,26.8113,26.8356,80200.0
2005-03-29 13:00:00,44.24,44.25,44.21,44.21,67100.0,26.8416,26.8477,26.8234,26.8234,67100.0
2005-03-29 13:05:00,44.21,44.25,44.19,44.19,107100.0,26.8234,26.8477,26.8113,26.8113,107100.0
2005-03-29 13:10:00,44.19,44.19,44.12,44.12,79500.0,26.8113,26.8113,26.7688,26.7688,79500.0
2005-03-29 13:15:00,44.13,44.14,44.07,44.13,132700.0,26.7749,26.781,26.7385,26.7749,132700.0
2005-03-29 13:20:00,44.13,44.14,44.03,44.08,166700.0,26.7749,26.781,26.7142,26.7446,166700.0
2005-03-29 13:25:00,44.08,44.1,44.04,44.05,145000.0,26.7446,26.7567,26.7203,26.7264,145000.0
2005-03-29 13:30:00,44.07,44.07,44.02,44.05,109500.0,26.7385,26.7385,26.7082,26.7264,109500.0
2005-03-29 13:35:00,44.04,44.07,44.03,44.05,105000.0,26.7203,26.7385,26.7142,26.7264,105000.0
2005-03-29 13:40:00,44.06,44.06,44.05,44.05,70900.0,26.7324,26.7324,26.7264,26.7264,70900.0
2005-03-29 13:45:00,44.04,44.05,44.01,44.02,92300.0,26.7203,26.7264,26.7021,26.7082,92300.0
2005-03-29 13:50:00,44.02,44.06,44.0,44.03,125700.0,26.7082,26.7324,26.696,26.7142,125700.0
2005-03-29 13:55:00,44.03,44.04,43.97,43.98,69800.0,26.7142,26.7203,26.6778,26.6839,69800.0
2005-03-29 14:00:00,43.97,43.98,43.85,43.86,187600.0,26.6778,26.6839,26.605,26.6111,187600.0
2005-03-29 14:05:00,43.86,43.9,43.86,43.87,148300.0,26.6111,26.6353,26.6111,26.6171,148300.0
2005-03-29 14:10:00,43.87,43.89,43.84,43.86,122800.0,26.6171,26.6293,26.5989,26.6111,122800.0
2005-03-29 14:15:00,43.86,43.88,43.83,43.84,119500.0,26.6111,26.6232,26.5929,26.5989,119500.0
2005-03-29 14:20:00,43.83,43.89,43.81,43.85,134100.0,26.5929,26.6293,26.5807,26.605,134100.0
2005-03-29 14:25:00,43.84,43.91,43.83,43.9,102300.0,26.5989,26.6414,26.5929,26.6353,102300.0
2005-03-29 14:30:00,43.9,43.92,43.87,43.89,94700.0,26.6353,26.6475,26.6171,26.6293,94700.0
2005-03-29 14:35:00,43.87,43.91,43.87,43.9,127000.0,26.6171,26.6414,26.6171,26.6353,127000.0
2005-03-29 14:40:00,43.9,43.9,43.83,43.83,143200.0,26.6353,26.6353,26.5929,26.5929,143200.0
2005-03-29 14:45:00,43.85,44.0,43.83,43.99,130400.0,26.605,26.696,26.5929,26.69,130400.0
2005-03-29 14:50:00,43.98,44.03,43.98,44.01,97700.0,26.6839,26.7142,26.6839,26.7021,97700.0
2005-03-29 14:55:00,44.0,44.02,43.97,43.98,99100.0,26.696,26.7082,26.6778,26.6839,99100.0
2005-03-29 15:00:00,43.98,43.98,43.87,43.93,121700.0,26.6839,26.6839,26.6171,26.6535,121700.0
2005-03-29 15:05:00,43.94,43.95,43.9,43.93,83300.0,26.6596,26.6657,26.6353,26.6535,83300.0
2005-03-29 15:10:00,43.93,43.99,43.88,43.89,122600.0,26.6535,26.69,26.6232,26.6293,122600.0
2005-03-29 15:15:00,43.89,43.94,43.83,43.89,103900.0,26.6293,26.6596,26.5929,26.6293,103900.0
2005-03-29 15:20:00,43.9,43.91,43.84,43.86,103500.0,26.6353,26.6414,26.5989,26.6111,103500.0
2005-03-29 15:25:00,43.86,43.94,43.85,43.94,115600.0,26.6111,26.6596,26.605,26.6596,115600.0
2005-03-29 15:30:00,43.93,44.02,43.93,44.01,149000.0,26.6535,26.7082,26.6535,26.7021,149000.0
2005-03-29 15:35:00,44.0,44.0,43.87,43.89,106900.0,26.696,26.696,26.6171,26.6293,106900.0
2005-03-29 15:40:00,43.88,43.93,43.86,43.86,142000.0,26.6232,26.6535,26.6111,26.6111,142000.0
2005-03-29 15:45:00,43.87,43.88,43.81,43.81,189500.0,26.6171,26.6232,26.5807,26.5807,189500.0
2005-03-29 15:50:00,43.82,43.87,43.8,43.83,188600.0,26.5868,26.6171,26.5747,26.5929,188600.0
2005-03-29 15:55:00,43.82,43.86,43.8,43.86,230600.0,26.5868,26.6111,26.5747,26.6111,230600.0
2005-03-30 09:30:00,43.8,43.86,43.65,43.66,376500.0,26.5747,26.6111,26.4837,26.4897,376500.0
2005-03-30 09:35:00,43.63,43.75,43.63,43.71,314300.0,26.4715,26.5443,26.4715,26.5201,314300.0
2005-03-30 09:40:00,43.72,43.87,43.71,43.83,283100.0,26.5261,26.6171,26.5201,26.5929,283100.0
2005-03-30 09:45:00,43.83,43.83,43.71,43.79,175500.0,26.5929,26.5929,26.5201,26.5686,175500.0
2005-03-30 09:50:00,43.79,43.8,43.7,43.7,128300.0,26.5686,26.5747,26.514,26.514,128300.0
2005-03-30 09:55:00,43.7,43.83,43.67,43.78,81000.0,26.514,26.5929,26.4958,26.5625,81000.0
2005-03-30 10:00:00,43.79,43.85,43.76,43.81,96900.0,26.5686,26.605,26.5504,26.5807,96900.0
2005-03-30 10:05:00,43.81,43.9,43.81,43.9,146200.0,26.5807,26.6353,26.5807,26.6353,146200.0
2005-03-30 10:10:00,43.9,43.94,43.87,43.87,195400.0,26.6353,26.6596,26.6171,26.6171,195400.0
2005-03-30 10:15:00,43.88,43.91,43.84,43.86,142800.0,26.6232,26.6414,26.5989,26.6111,142800.0
2005-03-30 10:20:00,43.86,43.93,43.85,43.87,202800.0,26.6111,26.6535,26.605,26.6171,202800.0
2005-03-30 10:25:00,43.87,43.9,43.84,43.84,155100.0,26.6171,26.6353,26.5989,26.5989,155100.0
2005-03-30 10:30:00,43.85,43.97,43.84,43.92,253500.0,26.605,26.6778,26.5989,26.6475,253500.0
2005-03-30 10:35:00,43.92,43.93,43.89,43.91,146500.0,26.6475,26.6535,26.6293,26.6414,146500.0
2005-03-30 10:40:00,43.91,43.91,43.87,43.91,116200.0,26.6414,26.6414,26.6171,26.6414,116200.0
2005-03-30 10:45:00,43.9,43.97,43.87,43.97,99600.0,26.6353,26.6778,26.6171,26.6778,99600.0
2005-03-30 10:50:00,43.97,44.06,43.97,44.04,150600.0,26.6778,26.7324,26.6778,26.7203,150600.0
2005-03-30 10:55:00,44.04,44.06,43.99,43.99,99100.0,26.7203,26.7324,26.69,26.69,99100.0
2005-03-30 11:00:00,43.98,44.05,43.98,43.99,96600.0,26.6839,26.7264,26.6839,26.69,96600.0
2005-03-30 11:05:00,44.0,44.02,43.98,44.02,52200.0,26.696,26.7082,26.6839,26.7082,52200.0
2005-03-30 11:10:00,44.03,44.04,44.0,44.01,85800.0,26.7142,26.7203,26.696,26.7021,85800.0
2005-03-30 11:15:00,44.01,44.01,43.98,44.0,50900.0,26.7021,26.7021,26.6839,26.696,50900.0
2005-03-30 11:20:00,44.0,44.0,43.97,43.97,38700.0,26.696,26.696,26.6778,26.6778,38700.0
2005-03-30 11:25:00,43.98,44.0,43.97,44.0,38500.0,26.6839,26.696,26.6778,26.696,38500.0
2005-03-30 11:30:00,44.0,44.05,43.99,44.05,111500.0,26.696,26.7264,26.69,26.7264,111500.0
2005-03-30 11:35:00,44.05,44.05,44.01,44.03,82700.0,26.7264,26.7264,26.7021,26.7142,82700.0
2005-03-30 11:40:00,44.03,44.04,43.99,44.04,83600.0,26.7142,26.7203,26.69,26.7203,83600.0
2005-03-30 11:45:00,44.04,44.09,43.98,44.08,210500.0,26.7203,26.7506,26.6839,26.7446,210500.0
2005-03-30 11:50:00,44.08,44.11,44.07,44.08,101200.0,26.7446,26.7628,26.7385,26.7446,101200.0
2005-03-30 11:55:00,44.07,44.1,44.07,44.1,90200.0,26.7385,26.7567,26.7385,26.7567,90200.0
2005-03-30 12:00:00,44.1,44.14,44.09,44.13,115200.0,26.7567,26.781,26.7506,26.7749,115200.0
2005-03-30 12:05:00,44.12,44.13,44.05,44.07,42500.0,26.7688,26.7749,26.7264,26.7385,42500.0
2005-03-30 12:10:00,44.07,44.1,44.05,44.09,52300.0,26.7385,26.7567,26.7264,26.7506,52300.0
2005-03-30 12:15:00,44.09,44.11,44.07,44.1,50100.0,26.7506,26.7628,26.7385,26.7567,50100.0
2005-03-30 12:20:00,44.1,44.14,44.09,44.14,91400.0,26.7567,26.781,26.7506,26.781,91400.0
2005-03-30 12:25:00,44.14,44.15,44.11,44.15,54700.0,26.781,26.787,26.7628,26.787,54700.0
2005-03-30 12:30:00,44.15,44.16,44.11,44.12,57200.0,26.787,26.7931,26.7628,26.7688,57200.0
2005-03-30 12:35:00,44.12,44.12,44.08,44.09,49600.0,26.7688,26.7688,26.7446,26.7506,49600.0
2005-03-30 12:40:00,44.1,44.1,44.09,44.1,50900.0,26.7567,26.7567,26.7506,26.7567,50900.0
2005-03-30 12:45:00,44.09,44.14,44.09,44.12,73300.0,26.7506,26.781,26.7506,26.7688,73300.0
2005-03-30 12:50:00,44.11,44.14,44.1,44.14,22900.0,26.7628,26.781,26.7567,26.781,22900.0
2005-03-30 12:55:00,44.14,44.14,44.11,44.11,33500.0,26.781,26.781,26.7628,26.7628,33500.0
2005-03-30 13:00:00,44.1,44.13,44.08,44.11,61600.0,26.7567,26.7749,26.7446,26.7628,61600.0
2005-03-30 13:05:00,44.12,44.12,44.1,44.12,20100.0,26.7688,26.7688,26.7567,26.7688,20100.0
2005-03-30 13:10:00,44.12,44.15,44.11,44.15,25400.0,26.7688,26.787,26.7628,26.787,25400.0
2005-03-30 13:15:00,44.15,44.15,44.13,44.14,70400.0,26.787,26.787,26.7749,26.781,70400.0
2005-03-30 13:20:00,44.13,44.15,44.09,44.11,113000.0,26.7749,26.787,26.7506,26.7628,113000.0
2005-03-30 13:25:00,44.11,44.12,44.09,44.11,43400.0,26.7628,26.7688,26.7506,26.7628,43400.0
2005-03-30 13:30:00,44.11,44.18,44.11,44.17,150200.0,26.7628,26.8052,26.7628,26.7992,150200.0
2005-03-30 13:35:00,44.17,44.18,44.13,44.14,96100.0,26.7992,26.8052,26.7749,26.781,96100.0
2005-03-30 13:40:00,44.14,44.16,44.13,44.15,29800.0,26.781,26.7931,26.7749,26.787,29800.0
2005-03-30 13:45:00,44.15,44.16,44.13,44.13,107500.0,26.787,26.7931,26.7749,26.7749,107500.0
2005-03-30 13:50:00,44.13,44.15,44.12,44.14,62400.0,26.7749,26.787,26.7688,26.781,62400.0
2005-03-30 13:55:00,44.14,44.16,44.09,44.14,329800.0,26.781,26.7931,26.7506,26.781,329800.0
2005-03-30 14:00:00,44.14,44.2,44.14,44.18,122100.0,26.781,26.8174,26.781,26.8052,122100.0
2005-03-30 14:05:00,44.2,44.2,44.15,44.15,88000.0,26.8174,26.8174,26.787,26.787,88000.0
2005-03-30 14:10:00,44.15,44.17,44.14,44.17,78100.0,26.787,26.7992,26.781,26.7992,78100.0
2005-03-30 14:15:00,44.17,44.2,44.14,44.14,143300.0,26.7992,26.8174,26.781,26.781,143300.0
2005-03-30 14:20:00,44.14,44.14,44.05,44.05,175700.0,26.781,26.781,26.7264,26.7264,175700.0
2005-03-30 14:25:00,44.04,44.06,44.0,44.0,128000.0,26.7203,26.7324,26.696,26.696,128000.0
2005-03-30 14:30:00,44.0,44.1,43.99,44.09,103900.0,26.696,26.7567,26.69,26.7506,103900.0
2005-03-30 14:35:00,44.09,44.1,44.04,44.07,79500.0,26.7506,26.7567,26.7203,26.7385,79500.0
2005-03-30 14:40:00,44.07,44.07,43.97,43.99,130400.0,26.7385,26.7385,26.6778,26.69,130400.0
2005-03-30 14:45:00,43.99,44.01,43.96,44.0,75700.0,26.69,26.7021,26.6717,26.696,75700.0
2005-03-30 14:50:00,44.0,44.01,43.99,43.99,39900.0,26.696,26.7021,26.69,26.69,39900.0
2005-03-30 14:55:00,43.98,44.02,43.98,44.01,188400.0,26.6839,26.7082,26.6839,26.7021,188400.0
2005-03-30 15:00:00,44.01,44.1,44.0,44.08,119800.0,26.7021,26.7567,26.696,26.7446,119800.0
2005-03-30 15:05:00,44.07,44.1,44.04,44.08,149300.0,26.7385,26.7567,26.7203,26.7446,149300.0
2005-03-30 15:10:00,44.08,44.09,44.03,44.05,43900.0,26.7446,26.7506,26.7142,26.7264,43900.0
2005-03-30 15:15:00,44.05,44.1,44.04,44.07,75800.0,26.7264,26.7567,26.7203,26.7385,75800.0
2005-03-30 15:20:00,44.07,44.09,44.05,44.08,147300.0,26.7385,26.7506,26.7264,26.7446,147300.0
2005-03-30 15:25:00,44.08,44.09,44.04,44.05,92100.0,26.7446,26.7506,26.7203,26.7264,92100.0
2005-03-30 15:30:00,44.05,44.06,44.04,44.05,142800.0,26.7264,26.7324,26.7203,26.7264,142800.0
2005-03-30 15:35:00,44.04,44.05,43.99,44.02,285400.0,26.7203,26.7264,26.69,26.7082,285400.0
2005-03-30 15:40:00,44.02,44.05,44.01,44.02,122800.0,26.7082,26.7264,26.7021,26.7082,122800.0
2005-03-30 15:45:00,44.03,44.05,44.0,44.05,188800.0,26.7142,26.7264,26.696,26.7264,188800.0
2005-03-30 15:50:00,44.05,44.07,44.02,44.03,216000.0,26.7264,26.7385,26.7082,26.7142,216000.0
2005-03-30 15:55:00,44.02,44.06,44.01,44.04,337200.0,26.7082,26.7324,26.7021,26.7203,337200.0
2005-03-31 09:30:00,44.0,44.11,44.0,44.09,340400.0,26.696,26.7628,26.696,26.7506,340400.0
2005-03-31 09:35:00,44.09,44.14,44.02,44.06,163700.0,26.7506,26.781,26.7082,26.7324,163700.0
2005-03-31 09:40:00,44.06,44.2,44.05,44.2,108400.0,26.7324,26.8174,26.7264,26.8174,108400.0
2005-03-31 09:45:00,44.2,44.5,44.19,44.25,202500.0,26.8174,26.9994,26.8113,26.8477,202500.0
2005-03-31 09:50:00,44.25,44.35,44.24,44.34,206700.0,26.8477,26.9084,26.8416,26.9023,206700.0
2005-03-31 09:55:00,44.35,44.35,44.23,44.24,175100.0,26.9084,26.9084,26.8356,26.8416,175100.0
2005-03-31 10:00:00,44.24,44.24,44.12,44.13,202700.0,26.8416,26.8416,26.7688,26.7749,202700.0
2005-03-31 10:05:00,44.12,44.35,44.07,44.08,206200.0,26.7688,26.9084,26.7385,26.7446,206200.0
2005-03-31 10:10:00,44.07,44.08,43.9,43.97,240300.0,26.7385,26.7446,26.6353,26.6778,240300.0
2005-03-31 10:15:00,43.98,44.02,43.94,44.01,176500.0,26.6839,26.7082,26.6596,26.7021,176500.0
2005-03-31 10:20:00,44.01,44.01,43.89,43.9,270200.0,26.7021,26.7021,26.6293,26.6353,270200.0
2005-03-31 10:25:00,43.9,44.01,43.9,43.98,88500.0,26.6353,26.7021,26.6353,26.6839,88500.0
2005-03-31 10:30:00,43.98,43.99,43.95,43.97,102000.0,26.6839,26.69,26.6657,26.6778,102000.0
2005-03-31 10:35:00,43.97,43.97,43.9,43.9,163400.0,26.6778,26.6778,26.6353,26.6353,163400.0
2005-03-31 10:40:00,43.9,43.93,43.86,43.92,143900.0,26.6353,26.6535,26.6111,26.6475,143900.0
2005-03-31 10:45:00,43.92,43.96,43.91,43.95,200600.0,26.6475,26.6717,26.6414,26.6657,200600.0
2005-03-31 10:50:00,43.95,43.98,43.94,43.95,105200.0,26.6657,26.6839,26.6596,26.6657,105200.0
2005-03-31 10:55:00,43.94,43.94,43.87,43.89,164800.0,26.6596,26.6596,26.6171,26.6293,164800.0
2005-03-31 11:00:00,43.88,43.89,43.87,43.88,110600.0,26.6232,26.6293,26.6171,26.6232,110600.0
2005-03-31 11:05:00,43.88,43.92,43.86,43.92,189900.0,26.6232,26.6475,26.6111,26.6475,189900.0
2005-03-31 11:10:00,43.92,43.95,43.91,43.94,168900.0,26.6475,26.6657,26.6414,26.6596,168900.0
2005-03-31 11:15:00,43.92,43.97,43.92,43.97,180200.0,26.6475,26.6778,26.6475,26.6778,180200.0
2005-03-31 11:20:00,43.97,43.99,43.91,43.91,216000.0,26.6778,26.69,26.6414,26.6414,216000.0
2005-03-31 11:25:00,43.91,43.92,43.87,43.87,122000.0,26.6414,26.6475,26.6171,26.6171,122000.0
2005-03-31 11:30:00,43.88,43.93,43.86,43.93,69700.0,26.6232,26.6535,26.6111,26.6535,69700.0
2005-03-31 11:35:00,43.92,43.94,43.91,43.94,65500.0,26.6475,26.6596,26.6414,26.6596,65500.0
2005-03-31 11:40:00,43.94,43.95,43.88,43.9,122800.0,26.6596,26.6657,26.6232,26.6353,122800.0
2005-03-31 11:45:00,43.89,43.9,43.87,43.87,57500.0,26.6293,26.6353,26.6171,26.6171,57500.0
2005-03-31 11:50:00,43.88,43.91,43.87,43.9,218300.0,26.6232,26.6414,26.6171,26.6353,218300.0
2005-03-31 11:55:00,43.9,43.95,43.9,43.94,151800.0,26.6353,26.6657,26.6353,26.6596,151800.0
2005-03-31 12:00:00,43.94,43.97,43.93,43.95,103400.0,26.6596,26.6778,26.6535,26.6657,103400.0
2005-03-31 12:05:00,43.96,44.0,43.95,43.98,105200.0,26.6717,26.696,26.6657,26.6839,105200.0
2005-03-31 12:10:00,43.98,44.0,43.95,43.96,50100.0,26.6839,26.696,26.6657,26.6717,50100.0
2005-03-31 12:15:00,43.96,43.98,43.92,43.94,225900.0,26.6717,26.6839,26.6475,26.6596,225900.0
2005-03-31 12:20:00,43.94,43.96,43.93,43.95,76200.0,26.6596,26.6717,26.6535,26.6657,76200.0
2005-03-31 12:25:00,43.95,43.96,43.93,43.96,55000.0,26.6657,26.6717,26.6535,26.6717,55000.0
2005-03-31 12:30:00,43.95,43.97,43.94,43.95,65500.0,26.6657,26.6778,26.6596,26.6657,65500.0
2005-03-31 12:35:00,43.95,43.98,43.95,43.97,62900.0,26.6657,26.6839,26.6657,26.6778,62900.0
2005-03-31 12:40:00,43.98,43.99,43.97,43.99,52100.0,26.6839,26.69,26.6778,26.69,52100.0
2005-03-31 12:45:00,43.99,43.99,43.96,43.98,37800.0,26.69,26.69,26.6717,26.6839,37800.0
2005-03-31 12:50:00,43.97,44.0,43.97,43.99,23000.0,26.6778,26.696,26.6778,26.69,23000.0
2005-03-31 12:55:00,43.99,44.05,43.99,44.05,70900.0,26.69,26.7264,26.69,26.7264,70900.0
2005-03-31 13:00:00,44.05,44.05,44.01,44.01,31300.0,26.7264,26.7264,26.7021,26.7021,31300.0
2005-03-31 13:05:00,44.03,44.05,44.02,44.03,41400.0,26.7142,26.7264,26.7082,26.7142,41400.0
2005-03-31 13:10:00,44.04,44.06,44.02,44.06,80400.0,26.7203,26.7324,26.7082,26.7324,80400.0
2005-03-31 13:15:00,44.06,44.09,44.05,44.08,85200.0,26.7324,26.7506,26.7264,26.7446,85200.0
2005-03-31 13:20:00,44.08,44.09,44.05,44.05,74700.0,26.7446,26.7506,26.7264,26.7264,74700.0
2005-03-31 13:25:00,44.04,44.1,44.04,44.04,51400.0,26.7203,26.7567,26.7203,26.7203,51400.0
2005-03-31 13:30:00,44.05,44.09,43.95,43.99,147500.0,26.7264,26.7506,26.6657,26.69,147500.0
2005-03-31 13:35:00,43.99,44.02,43.98,44.02,85300.0,26.69,26.7082,26.6839,26.7082,85300.0
2005-03-31 13:40:00,44.01,44.03,43.98,43.99,78900.0,26.7021,26.7142,26.6839,26.69,78900.0
2005-03-31 13:45:00,43.98,44.02,43.98,44.0,71400.0,26.6839,26.7082,26.6839,26.696,71400.0
2005-03-31 13:50:00,44.0,44.01,43.93,44.01,151800.0,26.696,26.7021,26.6535,26.7021,151800.0
2005-03-31 13:55:00,44.02,44.05,44.0,44.02,95900.0,26.7082,26.7264,26.696,26.7082,95900.0
2005-03-31 14:00:00,44.02,44.04,43.96,43.99,86900.0,26.7082,26.7203,26.6717,26.69,86900.0
2005-03-31 14:05:00,43.99,44.0,43.95,43.97,68300.0,26.69,26.696,26.6657,26.6778,68300.0
2005-03-31 14:10:00,43.97,44.04,43.95,44.03,102200.0,26.6778,26.7203,26.6657,26.7142,102200.0
2005-03-31 14:15:00,44.04,44.08,44.03,44.06,78200.0,26.7203,26.7446,26.7142,26.7324,78200.0
2005-03-31 14:20:00,44.06,44.06,43.93,44.02,112900.0,26.7324,26.7324,26.6535,26.7082,112900.0
2005-03-31 14:25:00,44.03,44.08,44.03,44.08,60500.0,26.7142,26.7446,26.7142,26.7446,60500.0
2005-03-31 14:30:00,44.08,44.09,44.05,44.08,233000.0,26.7446,26.7506,26.7264,26.7446,233000.0
2005-03-31 14:35:00,44.07,44.1,44.04,44.09,70500.0,26.7385,26.7567,26.7203,26.7506,70500.0
2005-03-31 14:40:00,44.09,44.1,44.06,44.08,91400.0,26.7506,26.7567,26.7324,26.7446,91400.0
2005-03-31 14:45:00,44.08,44.16,44.08,44.13,101300.0,26.7446,26.7931,26.7446,26.7749,101300.0
2005-03-31 14:50:00,44.13,44.16,44.1,44.16,78400.0,26.7749,26.7931,26.7567,26.7931,78400.0
2005-03-31 14:55:00,44.16,44.16,44.07,44.09,100200.0,26.7931,26.7931,26.7385,26.7506,100200.0
2005-03-31 15:00:00,44.09,44.14,44.07,44.13,77700.0,26.7506,26.781,26.7385,26.7749,77700.0
2005-03-31 15:05:00,44.13,44.15,44.09,44.12,129500.0,26.7749,26.787,26.7506,26.7688,129500.0
2005-03-31 15:10:00,44.12,44.16,44.09,44.15,70100.0,26.7688,26.7931,26.7506,26.787,70100.0
2005-03-31 15:15:00,44.16,44.2,44.1,44.18,154500.0,26.7931,26.8174,26.7567,26.8052,154500.0
2005-03-31 15:20:00,44.19,44.22,44.18,44.22,95700.0,26.8113,26.8295,26.8052,26.8295,95700.0
2005-03-31 15:25:00,44.21,44.21,44.15,44.17,142200.0,26.8234,26.8234,26.787,26.7992,142200.0
2005-03-31 15:30:00,44.18,44.19,44.11,44.11,107500.0,26.8052,26.8113,26.7628,26.7628,107500.0
2005-03-31 15:35:00,44.11,44.12,44.03,44.05,125300.0,26.7628,26.7688,26.7142,26.7264,125300.0
2005-03-31 15:40:00,44.05,44.2,44.05,44.17,264000.0,26.7264,26.8174,26.7264,26.7992,264000.0
2005-03-31 15:45:00,44.18,44.18,44.1,44.1,125000.0,26.8052,26.8052,26.7567,26.7567,125000.0
2005-03-31 15:50:00,44.1,44.13,44.02,44.12,738400.0,26.7567,26.7749,26.7082,26.7688,738400.0
2005-03-31 15:55:00,44.11,44.17,44.05,44.07,322900.0,26.7628,26.7992,26.7264,26.7385,322900.0
2005-04-01 09:30:00,44.42,44.54,44.38,44.51,319500.0,26.9508,27.0237,26.9266,27.0054,319500.0
2005-04-01 09:35:00,44.52,44.55,44.48,44.51,343000.0,27.0115,27.0297,26.9872,27.0054,343000.0
2005-04-01 09:40:00,44.51,44.51,44.41,44.5,171700.0,27.0054,27.0054,26.9448,26.9994,171700.0
2005-04-01 09:45:00,44.52,44.55,44.51,44.53,162100.0,27.0115,27.0297,27.0054,27.0176,162100.0
2005-04-01 09:50:00,44.53,44.6,44.52,44.59,195900.0,27.0176,27.0601,27.0115,27.054,195900.0
2005-04-01 09:55:00,44.59,44.68,44.53,44.56,196900.0,27.054,27.1086,27.0176,27.0358,196900.0
2005-04-01 10:00:00,44.57,44.58,44.5,44.52,170900.0,27.0419,27.0479,26.9994,27.0115,170900.0
2005-04-01 10:05:00,44.53,44.53,44.43,44.49,246000.0,27.0176,27.0176,26.9569,26.9933,246000.0
2005-04-01 10:10:00,44.48,44.51,44.45,44.51,204000.0,26.9872,27.0054,26.969,27.0054,204000.0
2005-04-01 10:15:00,44.51,44.52,44.45,44.47,173100.0,27.0054,27.0115,26.969,26.9812,173100.0
2005-04-01 10:20:00,44.48,44.48,44.39,44.4,209700.0,26.9872,26.9872,26.9326,26.9387,209700.0
2005-04-01 10:25:00,44.39,44.4,44.31,44.35,156000.0,26.9326,26.9387,26.8841,26.9084,156000.0
2005-04-01 10:30:00,44.34,44.37,44.3,44.37,218300.0,26.9023,26.9205,26.878,26.9205,218300.0
2005-04-01 10:35:00,44.37,44.38,44.35,44.36,162600.0,26.9205,26.9266,26.9084,26.9144,162600.0
2005-04-01 10:40:00,44.36,44.36,44.34,44.35,63400.0,26.9144,26.9144,26.9023,26.9084,63400.0
2005-04-01 10:45:00,44.35,44.38,44.34,44.36,110600.0,26.9084,26.9266,26.9023,26.9144,110600.0
2005-04-01 10:50:00,44.36,44.41,44.34,44.34,78900.0,26.9144,26.9448,26.9023,26.9023,78900.0
2005-04-01 10:55:00,44.34,44.35,44.2,44.22,148800.0,26.9023,26.9084,26.8174,26.8295,148800.0
2005-04-01 11:00:00,44.21,44.27,44.2,44.25,126100.0,26.8234,26.8598,26.8174,26.8477,126100.0
2005-04-01 11:05:00,44.25,44.25,44.2,44.21,121100.0,26.8477,26.8477,26.8174,26.8234,121100.0
2005-04-01 11:10:00,44.2,44.21,44.15,44.17,124200.0,26.8174,26.8234,26.787,26.7992,124200.0
2005-04-01 11:15:00,44.16,44.18,44.12,44.18,193200.0,26.7931,26.8052,26.7688,26.8052,193200.0
2005-04-01 11:20:00,44.17,44.19,44.14,44.17,91700.0,26.7992,26.8113,26.781,26.7992,91700.0
2005-04-01 11:25:00,44.16,44.17,44.14,44.15,219000.0,26.7931,26.7992,26.781,26.787,219000.0
2005-04-01 11:30:00,44.15,44.17,44.14,44.17,137900.0,26.787,26.7992,26.781,26.7992,137900.0
2005-04-01 11:35:00,44.16,44.2,44.16,44.19,59400.0,26.7931,26.8174,26.7931,26.8113,59400.0
2005-04-01 11:40:00,44.19,44.19,44.15,44.16,99500.0,26.8113,26.8113,26.787,26.7931,99500.0
2005-04-01 11:45:00,44.16,44.17,44.13,44.13,147900.0,26.7931,26.7992,26.7749,26.7749,147900.0
2005-04-01 11:50:00,44.14,44.17,44.13,44.16,49800.0,26.781,26.7992,26.7749,26.7931,49800.0
2005-04-01 11:55:00,44.17,44.18,44.15,44.17,109000.0,26.7992,26.8052,26.787,26.7992,109000.0
2005-04-01 12:00:00,44.16,44.17,44.15,44.15,52000.0,26.7931,26.7992,26.787,26.787,52000.0
2005-04-01 12:05:00,44.15,44.16,44.07,44.07,70700.0,26.787,26.7931,26.7385,26.7385,70700.0
2005-04-01 12:10:00,44.09,44.12,44.05,44.06,65300.0,26.7506,26.7688,26.7264,26.7324,65300.0
2005-04-01 12:15:00,44.07,44.07,43.92,43.92,162100.0,26.7385,26.7385,26.6475,26.6475,162100.0
2005-04-01 12:20:00,43.92,44.0,43.91,43.97,101500.0,26.6475,26.696,26.6414,26.6778,101500.0
2005-04-01 12:25:00,43.97,43.99,43.91,43.91,84700.0,26.6778,26.69,26.6414,26.6414,84700.0
2005-04-01 12:30:00,43.91,43.92,43.8,43.82,156700.0,26.6414,26.6475,26.5747,26.5868,156700.0
2005-04-01 12:35:00,43.83,43.87,43.81,43.87,111300.0,26.5929,26.6171,26.5807,26.6171,111300.0
2005-04-01 12:40:00,43.87,43.93,43.86,43.92,121400.0,26.6171,26.6535,26.6111,26.6475,121400.0
2005-04-01 12:45:00,43.91,43.92,43.86,43.9,121900.0,26.6414,26.6475,26.6111,26.6353,121900.0
2005-04-01 12:50:00,43.9,43.91,43.87,43.88,126800.0,26.6353,26.6414,26.6171,26.6232,126800.0
2005-04-01 12:55:00,43.88,43.9,43.87,43.87,119700.0,26.6232,26.6353,26.6171,26.6171,119700.0
2005-04-01 13:00:00,43.87,43.91,43.87,43.9,117900.0,26.6171,26.6414,26.6171,26.6353,117900.0
2005-04-01 13:05:00,43.89,43.96,43.89,43.94,95300.0,26.6293,26.6717,26.6293,26.6596,95300.0
2005-04-01 13:10:00,43.94,43.98,43.94,43.97,68800.0,26.6596,26.6839,26.6596,26.6778,68800.0
2005-04-01 13:15:00,43.98,44.02,43.97,44.0,82700.0,26.6839,26.7082,26.6778,26.696,82700.0
2005-04-01 13:20:00,44.01,44.03,44.0,44.0,109100.0,26.7021,26.7142,26.696,26.696,109100.0
2005-04-01 13:25:00,44.0,44.04,43.92,44.04,192500.0,26.696,26.7203,26.6475,26.7203,192500.0
2005-04-01 13:30:00,44.03,44.03,43.91,43.94,122800.0,26.7142,26.7142,26.6414,26.6596,122800.0
2005-04-01 13:35:00,43.94,43.99,43.9,43.99,226900.0,26.6596,26.69,26.6353,26.69,226900.0
2005-04-01 13:40:00,44.0,44.0,43.94,43.99,84600.0,26.696,26.696,26.6596,26.69,84600.0
2005-04-01 13:45:00,43.99,44.0,43.97,43.97,90100.0,26.69,26.696,26.6778,26.6778,90100.0
2005-04-01 13:50:00,43.97,43.99,43.91,43.97,135200.0,26.6778,26.69,26.6414,26.6778,135200.0
2005-04-01 13:55:00,43.98,43.99,43.9,43.95,127900.0,26.6839,26.69,26.6353,26.6657,127900.0
2005-04-01 14:00:00,43.95,43.95,43.81,43.81,238300.0,26.6657,26.6657,26.5807,26.5807,238300.0
2005-04-01 14:05:00,43.82,43.87,43.75,43.82,367800.0,26.5868,26.6171,26.5443,26.5868,367800.0
2005-04-01 14:10:00,43.82,43.86,43.82,43.85,175800.0,26.5868,26.6111,26.5868,26.605,175800.0
2005-04-01 14:15:00,43.85,43.89,43.82,43.84,71400.0,26.605,26.6293,26.5868,26.5989,71400.0
2005-04-01 14:20:00,43.83,43.85,43.81,43.85,88600.0,26.5929,26.605,26.5807,26.605,88600.0
2005-04-01 14:25:00,43.86,43.89,43.8,43.8,136300.0,26.6111,26.6293,26.5747,26.5747,136300.0
2005-04-01 14:30:00,43.81,43.82,43.78,43.79,97400.0,26.5807,26.5868,26.5625,26.5686,97400.0
2005-04-01 14:35:00,43.79,43.8,43.74,43.77,155700.0,26.5686,26.5747,26.5383,26.5565,155700.0
2005-04-01 14:40:00,43.77,43.78,43.72,43.73,163900.0,26.5565,26.5625,26.5261,26.5322,163900.0
2005-04-01 14:45:00,43.72,43.8,43.72,43.75,143200.0,26.5261,26.5747,26.5261,26.5443,143200.0
2005-04-01 14:50:00,43.76,43.82,43.76,43.79,131500.0,26.5504,26.5868,26.5504,26.5686,131500.0
2005-04-01 14:55:00,43.79,43.8,43.77,43.78,173200.0,26.5686,26.5747,26.5565,26.5625,173200.0
2005-04-01 15:00:00,43.78,43.83,43.78,43.81,171900.0,26.5625,26.5929,26.5625,26.5807,171900.0
2005-04-01 15:05:00,43.81,43.85,43.81,43.84,92200.0,26.5807,26.605,26.5807,26.5989,92200.0
2005-04-01 15:10:00,43.83,43.92,43.83,43.92,125600.0,26.5929,26.6475,26.5929,26.6475,125600.0
2005-04-01 15:15:00,43.92,43.94,43.89,43.89,110100.0,26.6475,26.6596,26.6293,26.6293,110100.0
2005-04-01 15:20:00,43.9,43.94,43.89,43.92,169200.0,26.6353,26.6596,26.6293,26.6475,169200.0
2005-04-01 15:25:00,43.92,43.95,43.89,43.93,140900.0,26.6475,26.6657,26.6293,26.6535,140900.0
2005-04-01 15:30:00,43.93,44.01,43.93,43.99,194600.0,26.6535,26.7021,26.6535,26.69,194600.0
2005-04-01 15:35:00,43.99,44.03,43.97,43.97,171100.0,26.69,26.7142,26.6778,26.6778,171100.0
2005-04-01 15:40:00,43.97,44.03,43.96,44.01,133500.0,26.6778,26.7142,26.6717,26.7021,133500.0
2005-04-01 15:45:00,44.01,44.08,44.0,44.07,194900.0,26.7021,26.7446,26.696,26.7385,194900.0
2005-04-01 15:50:00,44.06,44.1,44.03,44.03,171100.0,26.7324,26.7567,26.7142,26.7142,171100.0
2005-04-01 15:55:00,44.03,44.06,43.92,44.0,306000.0,26.7142,26.7324,26.6475,26.696,306000.0
2005-04-04 09:30:00,43.9,44.1,43.9,44.05,338500.0,26.6353,26.7567,26.6353,26.7264,338500.0
2005-04-04 09:35:00,44.05,44.05,43.97,44.02,65400.0,26.7264,26.7264,26.6778,26.7082,65400.0
2005-04-04 09:40:00,44.01,44.05,43.99,43.99,142500.0,26.7021,26.7264,26.69,26.69,142500.0
2005-04-04 09:45:00,43.98,44.0,43.92,43.93,132700.0,26.6839,26.696,26.6475,26.6535,132700.0
2005-04-04 09:50:00,43.92,43.97,43.9,43.9,184100.0,26.6475,26.6778,26.6353,26.6353,184100.0
2005-04-04 09:55:00,43.91,43.91,43.81,43.82,139500.0,26.6414,26.6414,26.5807,26.5868,139500.0
2005-04-04 10:00:00,43.81,43.83,43.75,43.78,205000.0,26.5807,26.5929,26.5443,26.5625,205000.0
2005-04-04 10:05:00,43.83,43.83,43.72,43.72,173200.0,26.5929,26.5929,26.5261,26.5261,173200.0
2005-04-04 10:10:00,43.72,43.73,43.65,43.69,152100.0,26.5261,26.5322,26.4837,26.5079,152100.0
2005-04-04 10:15:00,43.69,43.71,43.69,43.7,180100.0,26.5079,26.5201,26.5079,26.514,180100.0
2005-04-04 10:20:00,43.7,43.71,43.61,43.62,438400.0,26.514,26.5201,26.4594,26.4655,438400.0
2005-04-04 10:25:00,43.62,43.64,43.56,43.58,242000.0,26.4655,26.4776,26.4291,26.4412,242000.0
2005-04-04 10:30:00,43.58,43.58,43.51,43.55,301500.0,26.4412,26.4412,26.3987,26.423,301500.0
2005-04-04 10:35:00,43.55,43.62,43.55,43.61,260800.0,26.423,26.4655,26.423,26.4594,260800.0
2005-04-04 10:40:00,43.61,43.61,43.56,43.58,144200.0,26.4594,26.4594,26.4291,26.4412,144200.0
2005-04-04 10:45:00,43.57,43.67,43.57,43.67,169800.0,26.4351,26.4958,26.4351,26.4958,169800.0
2005-04-04 10:50:00,43.67,43.7,43.65,43.69,382800.0,26.4958,26.514,26.4837,26.5079,382800.0
2005-04-04 10:55:00,43.7,43.74,43.69,43.72,104500.0,26.514,26.5383,26.5079,26.5261,104500.0
2005-04-04 11:00:00,43.72,43.79,43.72,43.78,165500.0,26.5261,26.5686,26.5261,26.5625,165500.0
2005-04-04 11:05:00,43.78,43.78,43.74,43.74,194300.0,26.5625,26.5625,26.5383,26.5383,194300.0
2005-04-04 11:10:00,43.74,43.8,43.74,43.75,135500.0,26.5383,26.5747,26.5383,26.5443,135500.0
2005-04-04 11:15:00,43.75,43.75,43.63,43.65,170300.0,26.5443,26.5443,26.4715,26.4837,170300.0
2005-04-04 11:20:00,43.65,43.73,43.65,43.68,80600.0,26.4837,26.5322,26.4837,26.5019,80600.0
2005-04-04 11:25:00,43.68,43.68,43.64,43.65,104700.0,26.5019,26.5019,26.4776,26.4837,104700.0
2005-04-04 11:30:00,43.65,43.66,43.62,43.63,242300.0,26.4837,26.4897,26.4655,26.4715,242300.0
2005-04-04 11:35:00,43.63,43.69,43.63,43.66,347300.0,26.4715,26.5079,26.4715,26.4897,347300.0
2005-04-04 11:40:00,43.66,43.68,43.62,43.63,67900.0,26.4897,26.5019,26.4655,26.4715,67900.0
2005-04-04 11:45:00,43.64,43.7,43.64,43.69,56100.0,26.4776,26.514,26.4776,26.5079,56100.0
2005-04-04 11:50:00,43.69,43.74,43.65,43.73,76900.0,26.5079,26.5383,26.4837,26.5322,76900.0
2005-04-04 11:55:00,43.73,43.75,43.69,43.69,50300.0,26.5322,26.5443,26.5079,26.5079,50300.0
2005-04-04 12:00:00,43.7,43.73,43.69,43.72,29500.0,26.514,26.5322,26.5079,26.5261,29500.0
2005-04-04 12:05:00,43.72,43.74,43.69,43.71,105500.0,26.5261,26.5383,26.5079,26.5201,105500.0
2005-04-04 12:10:00,43.7,43.72,43.64,43.64,45500.0,26.514,26.5261,26.4776,26.4776,45500.0
2005-04-04 12:15:00,43.64,43.68,43.61,43.61,74600.0,26.4776,26.5019,26.4594,26.4594,74600.0
2005-04-04 12:20:00,43.62,43.63,43.53,43.59,171500.0,26.4655,26.4715,26.4109,26.4473,171500.0
2005-04-04 12:25:00,43.59,43.63,43.58,43.61,200200.0,26.4473,26.4715,26.4412,26.4594,200200.0
2005-04-04 12:30:00,43.63,43.71,43.61,43.69,57600.0,26.4715,26.5201,26.4594,26.5079,57600.0
2005-04-04 12:35:00,43.7,43.79,43.69,43.78,139400.0,26.514,26.5686,26.5079,26.5625,139400.0
2005-04-04 12:40:00,43.77,43.81,43.75,43.79,106100.0,26.5565,26.5807,26.5443,26.5686,106100.0
2005-04-04 12:45:00,43.8,43.86,43.79,43.83,71500.0,26.5747,26.6111,26.5686,26.5929,71500.0
2005-04-04 12:50:00,43.83,43.85,43.77,43.82,73000.0,26.5929,26.605,26.5565,26.5868,73000.0
2005-04-04 12:55:00,43.8,43.82,43.73,43.73,85800.0,26.5747,26.5868,26.5322,26.5322,85800.0
2005-04-04 13:00:00,43.74,43.76,43.67,43.7,64000.0,26.5383,26.5504,26.4958,26.514,64000.0
2005-04-04 13:05:00,43.72,43.73,43.71,43.72,34000.0,26.5261,26.5322,26.5201,26.5261,34000.0
2005-04-04 13:10:00,43.71,43.72,43.65,43.65,67100.0,26.5201,26.5261,26.4837,26.4837,67100.0
2005-04-04 13:15:00,43.65,43.66,43.56,43.6,224100.0,26.4837,26.4897,26.4291,26.4533,224100.0
2005-04-04 13:20:00,43.6,43.64,43.58,43.62,48100.0,26.4533,26.4776,26.4412,26.4655,48100.0
2005-04-04 13:25:00,43.62,43.69,43.62,43.69,52900.0,26.4655,26.5079,26.4655,26.5079,52900.0
2005-04-04 13:30:00,43.69,43.78,43.61,43.76,106500.0,26.5079,26.5625,26.4594,26.5504,106500.0
2005-04-04 13:35:00,43.76,43.82,43.75,43.75,203400.0,26.5504,26.5868,26.5443,26.5443,203400.0
2005-04-04 13:40:00,43.74,43.83,43.74,43.82,36100.0,26.5383,26.5929,26.5383,26.5868,36100.0
2005-04-04 13:45:00,43.82,43.83,43.75,43.77,56000.0,26.5868,26.5929,26.5443,26.5565,56000.0
2005-04-04 13:50:00,43.76,43.85,43.75,43.81,117100.0,26.5504,26.605,26.5443,26.5807,117100.0
2005-04-04 13:55:00,43.83,43.93,43.8,43.9,198200.0,26.5929,26.6535,26.5747,26.6353,198200.0
2005-04-04 14:00:00,43.9,43.97,43.89,43.94,134500.0,26.6353,26.6778,26.6293,26.6596,134500.0
2005-04-04 14:05:00,43.94,43.98,43.91,43.96,114400.0,26.6596,26.6839,26.6414,26.6717,114400.0
2005-04-04 14:10:00,43.96,44.01,43.95,43.97,131100.0,26.6717,26.7021,26.6657,26.6778,131100.0
2005-04-04 14:15:00,43.98,43.98,43.9,43.93,75700.0,26.6839,26.6839,26.6353,26.6535,75700.0
2005-04-04 14:20:00,43.94,43.97,43.92,43.96,72900.0,26.6596,26.6778,26.6475,26.6717,72900.0
2005-04-04 14:25:00,43.96,44.01,43.9,44.0,108300.0,26.6717,26.7021,26.6353,26.696,108300.0
2005-04-04 14:30:00,44.0,44.02,43.87,43.89,83200.0,26.696,26.7082,26.6171,26.6293,83200.0
2005-04-04 14:35:00,43.9,43.94,43.86,43.9,105500.0,26.6353,26.6596,26.6111,26.6353,105500.0
2005-04-04 14:40:00,43.9,43.96,43.89,43.96,97300.0,26.6353,26.6717,26.6293,26.6717,97300.0
2005-04-04 14:45:00,43.96,44.0,43.95,43.98,235500.0,26.6717,26.696,26.6657,26.6839,235500.0
2005-04-04 14:50:00,43.98,43.98,43.92,43.95,54000.0,26.6839,26.6839,26.6475,26.6657,54000.0
2005-04-04 14:55:00,43.95,44.03,43.94,44.0,130900.0,26.6657,26.7142,26.6596,26.696,130900.0
2005-04-04 15:00:00,44.0,44.05,43.99,44.04,95600.0,26.696,26.7264,26.69,26.7203,95600.0
2005-04-04 15:05:00,44.04,44.05,43.94,43.95,89500.0,26.7203,26.7264,26.6596,26.6657,89500.0
2005-04-04 15:10:00,43.95,43.97,43.9,43.91,72000.0,26.6657,26.6778,26.6353,26.6414,72000.0
2005-04-04 15:15:00,43.91,44.07,43.86,44.07,123900.0,26.6414,26.7385,26.6111,26.7385,123900.0
2005-04-04 15:20:00,44.05,44.13,44.04,44.13,185300.0,26.7264,26.7749,26.7203,26.7749,185300.0
2005-04-04 15:25:00,44.13,44.18,44.12,44.17,173900.0,26.7749,26.8052,26.7688,26.7992,173900.0
2005-04-04 15:30:00,44.16,44.23,44.15,44.16,166600.0,26.7931,26.8356,26.787,26.7931,166600.0
2005-04-04 15:35:00,44.16,44.18,44.13,44.18,100700.0,26.7931,26.8052,26.7749,26.8052,100700.0
2005-04-04 15:40:00,44.18,44.23,44.17,44.19,180400.0,26.8052,26.8356,26.7992,26.8113,180400.0
2005-04-04 15:45:00,44.2,44.21,44.09,44.1,125000.0,26.8174,26.8234,26.7506,26.7567,125000.0
2005-04-04 15:50:00,44.09,44.16,44.08,44.12,258100.0,26.7506,26.7931,26.7446,26.7688,258100.0
2005-04-04 15:55:00,44.13,44.17,44.12,44.15,395800.0,26.7749,26.7992,26.7688,26.787,395800.0
2005-04-05 09:30:00,44.35,44.44,44.31,44.43,292000.0,26.9084,26.963,26.8841,26.9569,292000.0
2005-04-05 09:35:00,44.44,44.54,44.44,44.53,209200.0,26.963,27.0237,26.963,27.0176,209200.0
2005-04-05 09:40:00,44.54,44.61,44.45,44.46,315300.0,27.0237,27.0661,26.969,26.9751,315300.0
2005-04-05 09:45:00,44.46,44.49,44.38,44.45,133600.0,26.9751,26.9933,26.9266,26.969,133600.0
2005-04-05 09:50:00,44.45,44.54,44.44,44.48,101700.0,26.969,27.0237,26.963,26.9872,101700.0
2005-04-05 09:55:00,44.49,44.52,44.47,44.49,126900.0,26.9933,27.0115,26.9812,26.9933,126900.0
2005-04-05 10:00:00,44.5,44.52,44.45,44.49,108200.0,26.9994,27.0115,26.969,26.9933,108200.0
2005-04-05 10:05:00,44.49,44.51,44.46,44.49,68100.0,26.9933,27.0054,26.9751,26.9933,68100.0
2005-04-05 10:10:00,44.49,44.51,44.45,44.5,89900.0,26.9933,27.0054,26.969,26.9994,89900.0
2005-04-05 10:15:00,44.49,44.51,44.47,44.47,79400.0,26.9933,27.0054,26.9812,26.9812,79400.0
2005-04-05 10:20:00,44.48,44.48,44.41,44.42,78700.0,26.9872,26.9872,26.9448,26.9508,78700.0
2005-04-05 10:25:00,44.43,44.44,44.38,44.39,54200.0,26.9569,26.963,26.9266,26.9326,54200.0
2005-04-05 10:30:00,44.39,44.5,44.39,44.47,135200.0,26.9326,26.9994,26.9326,26.9812,135200.0
2005-04-05 10:35:00,44.47,44.5,44.45,44.48,56600.0,26.9812,26.9994,26.969,26.9872,56600.0
2005-04-05 10:40:00,44.49,44.53,44.47,44.49,96600.0,26.9933,27.0176,26.9812,26.9933,96600.0
2005-04-05 10:45:00,44.47,44.49,44.45,44.46,44300.0,26.9812,26.9933,26.969,26.9751,44300.0
2005-04-05 10:50:00,44.46,44.46,44.41,44.44,90100.0,26.9751,26.9751,26.9448,26.963,90100.0
2005-04-05 10:55:00,44.44,44.49,44.44,44.47,81500.0,26.963,26.9933,26.963,26.9812,81500.0
2005-04-05 11:00:00,44.47,44.47,44.35,44.35,125000.0,26.9812,26.9812,26.9084,26.9084,125000.0
2005-04-05 11:05:00,44.37,44.39,44.36,44.39,321500.0,26.9205,26.9326,26.9144,26.9326,321500.0
2005-04-05 11:10:00,44.38,44.39,44.36,44.38,79600.0,26.9266,26.9326,26.9144,26.9266,79600.0
2005-04-05 11:15:00,44.37,44.4,44.35,44.36,86100.0,26.9205,26.9387,26.9084,26.9144,86100.0
2005-04-05 11:20:00,44.37,44.38,44.34,44.38,152300.0,26.9205,26.9266,26.9023,26.9266,152300.0
2005-04-05 11:25:00,44.38,44.4,44.37,44.39,82400.0,26.9266,26.9387,26.9205,26.9326,82400.0
2005-04-05 11:30:00,44.4,44.41,44.37,44.39,258800.0,26.9387,26.9448,26.9205,26.9326,258800.0
2005-04-05 11:35:00,44.4,44.43,44.39,44.4,174400.0,26.9387,26.9569,26.9326,26.9387,174400.0
2005-04-05 11:40:00,44.4,44.43,44.39,44.42,66000.0,26.9387,26.9569,26.9326,26.9508,66000.0
2005-04-05 11:45:00,44.43,44.46,44.43,44.44,179600.0,26.9569,26.9751,26.9569,26.963,179600.0
2005-04-05 11:50:00,44.43,44.44,44.41,44.41,55100.0,26.9569,26.963,26.9448,26.9448,55100.0
2005-04-05 11:55:00,44.41,44.41,44.34,44.35,157400.0,26.9448,26.9448,26.9023,26.9084,157400.0
2005-04-05 12:00:00,44.35,44.36,44.32,44.32,76800.0,26.9084,26.9144,26.8902,26.8902,76800.0
2005-04-05 12:05:00,44.33,44.35,44.28,44.28,94500.0,26.8962,26.9084,26.8659,26.8659,94500.0
2005-04-05 12:10:00,44.28,44.35,44.27,44.35,74900.0,26.8659,26.9084,26.8598,26.9084,74900.0
2005-04-05 12:15:00,44.34,44.35,44.31,44.33,39100.0,26.9023,26.9084,26.8841,26.8962,39100.0
2005-04-05 12:20:00,44.33,44.38,44.33,44.36,84800.0,26.8962,26.9266,26.8962,26.9144,84800.0
2005-04-05 12:25:00,44.36,44.4,44.36,44.38,78800.0,26.9144,26.9387,26.9144,26.9266,78800.0
2005-04-05 12:30:00,44.38,44.39,44.35,44.39,137800.0,26.9266,26.9326,26.9084,26.9326,137800.0
2005-04-05 12:35:00,44.39,44.4,44.38,44.4,83500.0,26.9326,26.9387,26.9266,26.9387,83500.0
2005-04-05 12:40:00,44.39,44.42,44.38,44.39,51100.0,26.9326,26.9508,26.9266,26.9326,51100.0
2005-04-05 12:45:00,44.39,44.42,44.39,44.42,49900.0,26.9326,26.9508,26.9326,26.9508,49900.0
2005-04-05 12:50:00,44.41,44.42,44.37,44.41,79200.0,26.9448,26.9508,26.9205,26.9448,79200.0
2005-04-05 12:55:00,44.41,44.42,44.35,44.36,69500.0,26.9448,26.9508,26.9084,26.9144,69500.0
2005-04-05 13:00:00,44.36,44.39,44.35,44.38,34800.0,26.9144,26.9326,26.9084,26.9266,34800.0
2005-04-05 13:05:00,44.39,44.43,44.38,44.42,74100.0,26.9326,26.9569,26.9266,26.9508,74100.0
2005-04-05 13:10:00,44.43,44.45,44.41,44.45,55800.0,26.9569,26.969,26.9448,26.969,55800.0
2005-04-05 13:15:00,44.45,44.46,44.41,44.41,53200.0,26.969,26.9751,26.9448,26.9448,53200.0
2005-04-05 13:20:00,44.41,44.42,44.39,44.4,86300.0,26.9448,26.9508,26.9326,26.9387,86300.0
2005-04-05 13:25:00,44.4,44.42,44.39,44.41,19000.0,26.9387,26.9508,26.9326,26.9448,19000.0
2005-04-05 13:30:00,44.4,44.41,44.34,44.36,62000.0,26.9387,26.9448,26.9023,26.9144,62000.0
2005-04-05 13:35:00,44.37,44.38,44.34,44.36,40900.0,26.9205,26.9266,26.9023,26.9144,40900.0
2005-04-05 13:40:00,44.38,44.39,44.36,44.37,65000.0,26.9266,26.9326,26.9144,26.9205,65000.0
2005-04-05 13:45:00,44.37,44.42,44.36,44.42,41100.0,26.9205,26.9508,26.9144,26.9508,41100.0
2005-04-05 13:50:00,44.42,44.44,44.35,44.37,100600.0,26.9508,26.963,26.9084,26.9205,100600.0
2005-04-05 13:55:00,44.37,44.43,44.37,44.4,183100.0,26.9205,26.9569,26.9205,26.9387,183100.0
2005-04-05 14:00:00,44.41,44.43,44.34,44.36,128300.0,26.9448,26.9569,26.9023,26.9144,128300.0
2005-04-05 14:05:00,44.36,44.39,44.29,44.33,37200.0,26.9144,26.9326,26.872,26.8962,37200.0
2005-04-05 14:10:00,44.34,44.35,44.3,44.3,43700.0,26.9023,26.9084,26.878,26.878,43700.0
2005-04-05 14:15:00,44.3,44.31,44.15,44.25,217500.0,26.878,26.8841,26.787,26.8477,217500.0
2005-04-05 14:20:00,44.26,44.32,44.23,44.27,82700.0,26.8538,26.8902,26.8356,26.8598,82700.0
2005-04-05 14:25:00,44.27,44.36,44.25,44.36,73800.0,26.8598,26.9144,26.8477,26.9144,73800.0
2005-04-05 14:30:00,44.36,44.37,44.33,44.33,65800.0,26.9144,26.9205,26.8962,26.8962,65800.0
2005-04-05 14:35:00,44.34,44.34,44.29,44.29,119300.0,26.9023,26.9023,26.872,26.872,119300.0
2005-04-05 14:40:00,44.3,44.3,44.24,44.27,82400.0,26.878,26.878,26.8416,26.8598,82400.0
2005-04-05 14:45:00,44.27,44.32,44.26,44.3,82100.0,26.8598,26.8902,26.8538,26.878,82100.0
2005-04-05 14:50:00,44.29,44.33,44.25,44.27,114500.0,26.872,26.8962,26.8477,26.8598,114500.0
2005-04-05 14:55:00,44.27,44.27,44.21,44.21,94100.0,26.8598,26.8598,26.8234,26.8234,94100.0
2005-04-05 15:00:00,44.21,44.27,44.21,44.25,90500.0,26.8234,26.8598,26.8234,26.8477,90500.0
2005-04-05 15:05:00,44.26,44.26,44.24,44.24,56600.0,26.8538,26.8538,26.8416,26.8416,56600.0
2005-04-05 15:10:00,44.24,44.25,44.23,44.25,63900.0,26.8416,26.8477,26.8356,26.8477,63900.0
2005-04-05 15:15:00,44.25,44.3,44.25,44.29,61900.0,26.8477,26.878,26.8477,26.872,61900.0
2005-04-05 15:20:00,44.29,44.39,44.29,44.38,72200.0,26.872,26.9326,26.872,26.9266,72200.0
2005-04-05 15:25:00,44.38,44.39,44.34,44.34,69400.0,26.9266,26.9326,26.9023,26.9023,69400.0
2005-04-05 15:30:00,44.34,44.38,44.34,44.36,115600.0,26.9023,26.9266,26.9023,26.9144,115600.0
2005-04-05 15:35:00,44.36,44.36,44.34,44.35,83400.0,26.9144,26.9144,26.9023,26.9084,83400.0
2005-04-05 15:40:00,44.35,44.35,44.25,44.26,113300.0,26.9084,26.9084,26.8477,26.8538,113300.0
2005-04-05 15:45:00,44.28,44.35,44.27,44.29,133600.0,26.8659,26.9084,26.8598,26.872,133600.0
2005-04-05 15:50:00,44.29,44.3,44.24,44.26,117900.0,26.872,26.878,26.8416,26.8538,117900.0
2005-04-05 15:55:00,44.27,44.39,44.26,44.31,195000.0,26.8598,26.9326,26.8538,26.8841,195000.0
2005-04-06 09:30:00,44.56,44.61,44.4,44.59,329200.0,27.0358,27.0661,26.9387,27.054,329200.0
2005-04-06 09:35:00,44.59,44.61,44.51,44.52,346100.0,27.054,27.0661,27.0054,27.0115,346100.0
2005-04-06 09:40:00,44.52,44.55,44.51,44.53,61100.0,27.0115,27.0297,27.0054,27.0176,61100.0
2005-04-06 09:45:00,44.52,44.55,44.49,44.54,68000.0,27.0115,27.0297,26.9933,27.0237,68000.0
2005-04-06 09:50:00,44.54,44.58,44.53,44.55,150400.0,27.0237,27.0479,27.0176,27.0297,150400.0
2005-04-06 09:55:00,44.55,44.57,44.51,44.55,149800.0,27.0297,27.0419,27.0054,27.0297,149800.0
2005-04-06 10:00:00,44.55,44.56,44.52,44.56,54200.0,27.0297,27.0358,27.0115,27.0358,54200.0
2005-04-06 10:05:00,44.57,44.6,44.48,44.52,85300.0,27.0419,27.0601,26.9872,27.0115,85300.0
2005-04-06 10:10:00,44.52,44.62,44.52,44.57,67900.0,27.0115,27.0722,27.0115,27.0419,67900.0
2005-04-06 10:15:00,44.58,44.6,44.55,44.59,36300.0,27.0479,27.0601,27.0297,27.054,36300.0
2005-04-06 10:20:00,44.6,44.6,44.56,44.57,36900.0,27.0601,27.0601,27.0358,27.0419,36900.0
2005-04-06 10:25:00,44.57,44.57,44.51,44.51,87100.0,27.0419,27.0419,27.0054,27.0054,87100.0
2005-04-06 10:30:00,44.51,44.62,44.5,44.52,120300.0,27.0054,27.0722,26.9994,27.0115,120300.0
2005-04-06 10:35:00,44.51,44.52,44.48,44.49,63800.0,27.0054,27.0115,26.9872,26.9933,63800.0
2005-04-06 10:40:00,44.49,44.53,44.46,44.47,64700.0,26.9933,27.0176,26.9751,26.9812,64700.0
2005-04-06 10:45:00,44.47,44.64,44.47,44.53,110000.0,26.9812,27.0843,26.9812,27.0176,110000.0
2005-04-06 10:50:00,44.53,44.6,44.52,44.58,214300.0,27.0176,27.0601,27.0115,27.0479,214300.0
2005-04-06 10:55:00,44.57,44.59,44.53,44.57,96000.0,27.0419,27.054,27.0176,27.0419,96000.0
2005-04-06 11:00:00,44.57,44.64,44.56,44.64,119600.0,27.0419,27.0843,27.0358,27.0843,119600.0
2005-04-06 11:05:00,44.65,44.68,44.62,44.68,84900.0,27.0904,27.1086,27.0722,27.1086,84900.0
2005-04-06 11:10:00,44.69,44.71,44.65,44.69,144000.0,27.1147,27.1268,27.0904,27.1147,144000.0
2005-04-06 11:15:00,44.68,44.69,44.6,44.64,94500.0,27.1086,27.1147,27.0601,27.0843,94500.0
2005-04-06 11:20:00,44.64,44.67,44.62,44.67,75800.0,27.0843,27.1025,27.0722,27.1025,75800.0
2005-04-06 11:25:00,44.67,44.79,44.66,44.79,144200.0,27.1025,27.1753,27.0965,27.1753,144200.0
2005-04-06 11:30:00,44.8,44.81,44.74,44.74,117000.0,27.1814,27.1875,27.145,27.145,117000.0
2005-04-06 11:35:00,44.76,44.8,44.75,44.8,104800.0,27.1571,27.1814,27.1511,27.1814,104800.0
2005-04-06 11:40:00,44.8,44.82,44.73,44.74,114200.0,27.1814,27.1935,27.1389,27.145,114200.0
2005-04-06 11:45:00,44.74,44.79,44.73,44.78,37100.0,27.145,27.1753,27.1389,27.1693,37100.0
2005-04-06 11:50:00,44.79,44.83,44.78,44.82,67500.0,27.1753,27.1996,27.1693,27.1935,67500.0
2005-04-06 11:55:00,44.82,44.83,44.76,44.81,47900.0,27.1935,27.1996,27.1571,27.1875,47900.0
2005-04-06 12:00:00,44.8,44.83,44.77,44.78,62700.0,27.1814,27.1996,27.1632,27.1693,62700.0
2005-04-06 12:05:00,44.79,44.8,44.73,44.78,77800.0,27.1753,27.1814,27.1389,27.1693,77800.0
2005-04-06 12:10:00,44.77,44.79,44.76,44.77,26400.0,27.1632,27.1753,27.1571,27.1632,26400.0
2005-04-06 12:15:00,44.77,44.79,44.71,44.73,64400.0,27.1632,27.1753,27.1268,27.1389,64400.0
2005-04-06 12:20:00,44.73,44.78,44.72,44.78,45600.0,27.1389,27.1693,27.1329,27.1693,45600.0
2005-04-06 12:25:00,44.78,44.84,44.77,44.82,89000.0,27.1693,27.2057,27.1632,27.1935,89000.0
2005-04-06 12:30:00,44.82,44.86,44.82,44.84,65000.0,27.1935,27.2178,27.1935,27.2057,65000.0
2005-04-06 12:35:00,44.85,44.9,44.82,44.88,95600.0,27.2117,27.2421,27.1935,27.2299,95600.0
2005-04-06 12:40:00,44.88,44.9,44.83,44.89,109900.0,27.2299,27.2421,27.1996,27.236,109900.0
2005-04-06 12:45:00,44.89,44.91,44.87,44.89,46300.0,27.236,27.2481,27.2239,27.236,46300.0
2005-04-06 12:50:00,44.9,44.9,44.85,44.86,45500.0,27.2421,27.2421,27.2117,27.2178,45500.0
2005-04-06 12:55:00,44.86,44.86,44.82,44.84,43900.0,27.2178,27.2178,27.1935,27.2057,43900.0
2005-04-06 13:00:00,44.85,44.91,44.84,44.9,47100.0,27.2117,27.2481,27.2057,27.2421,47100.0
2005-04-06 13:05:00,44.89,44.9,44.86,44.89,37100.0,27.236,27.2421,27.2178,27.236,37100.0
2005-04-06 13:10:00,44.89,44.91,44.85,44.88,50100.0,27.236,27.2481,27.2117,27.2299,50100.0
2005-04-06 13:15:00,44.87,44.88,44.86,44.87,31200.0,27.2239,27.2299,27.2178,27.2239,31200.0
2005-04-06 13:20:00,44.88,44.88,44.79,44.8,103600.0,27.2299,27.2299,27.1753,27.1814,103600.0
2005-04-06 13:25:00,44.81,44.84,44.76,44.78,48800.0,27.1875,27.2057,27.1571,27.1693,48800.0
2005-04-06 13:30:00,44.78,44.79,44.75,44.76,42900.0,27.1693,27.1753,27.1511,27.1571,42900.0
2005-04-06 13:35:00,44.76,44.79,44.75,44.76,35700.0,27.1571,27.1753,27.1511,27.1571,35700.0
2005-04-06 13:40:00,44.78,44.8,44.77,44.78,34600.0,27.1693,27.1814,27.1632,27.1693,34600.0
2005-04-06 13:45:00,44.78,44.8,44.74,44.75,59600.0,27.1693,27.1814,27.145,27.1511,59600.0
2005-04-06 13:50:00,44.74,44.75,44.67,44.7,124200.0,27.145,27.1511,27.1025,27.1207,124200.0
2005-04-06 13:55:00,44.69,44.74,44.65,44.73,97400.0,27.1147,27.145,27.0904,27.1389,97400.0
2005-04-06 14:00:00,44.73,44.74,44.66,44.72,75600.0,27.1389,27.145,27.0965,27.1329,75600.0
2005-04-06 14:05:00,44.73,44.77,44.69,44.73,63700.0,27.1389,27.1632,27.1147,27.1389,63700.0
2005-04-06 14:10:00,44.72,44.77,44.7,44.73,52000.0,27.1329,27.1632,27.1207,27.1389,52000.0
2005-04-06 14:15:00,44.73,44.75,44.72,44.73,46600.0,27.1389,27.1511,27.1329,27.1389,46600.0
2005-04-06 14:20:00,44.74,44.77,44.73,44.76,76300.0,27.145,27.1632,27.1389,27.1571,76300.0
2005-04-06 14:25:00,44.76,44.86,44.76,44.85,83100.0,27.1571,27.2178,27.1571,27.2117,83100.0
2005-04-06 14:30:00,44.84,44.85,44.81,44.82,73500.0,27.2057,27.2117,27.1875,27.1935,73500.0
2005-04-06 14:35:00,44.83,44.83,44.79,44.81,75900.0,27.1996,27.1996,27.1753,27.1875,75900.0
2005-04-06 14:40:00,44.8,44.81,44.74,44.77,47900.0,27.1814,27.1875,27.145,27.1632,47900.0
2005-04-06 14:45:00,44.77,44.84,44.76,44.79,68200.0,27.1632,27.2057,27.1571,27.1753,68200.0
2005-04-06 14:50:00,44.8,44.81,44.77,44.8,59200.0,27.1814,27.1875,27.1632,27.1814,59200.0
2005-04-06 14:55:00,44.8,44.81,44.72,44.76,80100.0,27.1814,27.1875,27.1329,27.1571,80100.0
2005-04-06 15:00:00,44.77,44.78,44.72,44.74,62400.0,27.1632,27.1693,27.1329,27.145,62400.0
2005-04-06 15:05:00,44.74,44.75,44.72,44.75,72300.0,27.145,27.1511,27.1329,27.1511,72300.0
2005-04-06 15:10:00,44.75,44.75,44.68,44.7,67900.0,27.1511,27.1511,27.1086,27.1207,67900.0
2005-04-06 15:15:00,44.68,44.73,44.62,44.64,128500.0,27.1086,27.1389,27.0722,27.0843,128500.0
2005-04-06 15:20:00,44.64,44.67,44.57,44.61,358100.0,27.0843,27.1025,27.0419,27.0661,358100.0
2005-04-06 15:25:00,44.6,44.63,44.58,44.61,150600.0,27.0601,27.0783,27.0479,27.0661,150600.0
2005-04-06 15:30:00,44.61,44.61,44.55,44.6,140300.0,27.0661,27.0661,27.0297,27.0601,140300.0
2005-04-06 15:35:00,44.59,44.63,44.59,44.62,186200.0,27.054,27.0783,27.054,27.0722,186200.0
2005-04-06 15:40:00,44.62,44.68,44.61,44.66,240000.0,27.0722,27.1086,27.0661,27.0965,240000.0
2005-04-06 15:45:00,44.67,44.68,44.65,44.67,179700.0,27.1025,27.1086,27.0904,27.1025,179700.0
2005-04-06 15:50:00,44.67,44.69,44.61,44.62,289200.0,27.1025,27.1147,27.0661,27.0722,289200.0
2005-04-06 15:55:00,44.62,44.63,44.57,44.6,191500.0,27.0722,27.0783,27.0419,27.0601,191500.0
2005-04-07 09:30:00,44.85,44.85,44.79,44.82,267800.0,27.2117,27.2117,27.1753,27.1935,267800.0
2005-04-07 09:35:00,44.82,44.9,44.81,44.88,172900.0,27.1935,27.2421,27.1875,27.2299,172900.0
2005-04-07 09:40:00,44.89,44.91,44.85,44.87,129100.0,27.236,27.2481,27.2117,27.2239,129100.0
2005-04-07 09:45:00,44.86,44.87,44.82,44.86,95500.0,27.2178,27.2239,27.1935,27.2178,95500.0
2005-04-07 09:50:00,44.86,44.88,44.76,44.8,203200.0,27.2178,27.2299,27.1571,27.1814,203200.0
2005-04-07 09:55:00,44.8,44.85,44.75,44.78,180800.0,27.1814,27.2117,27.1511,27.1693,180800.0
2005-04-07 10:00:00,44.78,44.82,44.77,44.8,120000.0,27.1693,27.1935,27.1632,27.1814,120000.0
2005-04-07 10:05:00,44.8,44.82,44.76,44.79,140700.0,27.1814,27.1935,27.1571,27.1753,140700.0
2005-04-07 10:10:00,44.79,44.85,44.79,44.85,16700.0,27.1753,27.2117,27.1753,27.2117,16700.0
2005-04-07 10:15:00,44.88,44.89,44.85,44.85,71700.0,27.2299,27.236,27.2117,27.2117,71700.0
2005-04-07 10:20:00,44.85,44.87,44.83,44.86,94200.0,27.2117,27.2239,27.1996,27.2178,94200.0
2005-04-07 10:25:00,44.87,44.89,44.86,44.87,55300.0,27.2239,27.236,27.2178,27.2239,55300.0
2005-04-07 10:30:00,44.88,44.96,44.87,44.95,190000.0,27.2299,27.2785,27.2239,27.2724,190000.0
2005-04-07 10:35:00,44.95,44.95,44.93,44.94,71400.0,27.2724,27.2724,27.2603,27.2663,71400.0
2005-04-07 10:40:00,44.94,44.98,44.94,44.97,80100.0,27.2663,27.2906,27.2663,27.2845,80100.0
2005-04-07 10:45:00,44.97,45.01,44.97,45.0,486700.0,27.2845,27.3088,27.2845,27.3027,486700.0
2005-04-07 10:50:00,44.99,45.04,44.98,45.04,108100.0,27.2967,27.327,27.2906,27.327,108100.0
2005-04-07 10:55:00,45.04,45.05,45.02,45.02,82200.0,27.327,27.3331,27.3149,27.3149,82200.0
2005-04-07 11:00:00,45.02,45.03,44.97,45.02,74600.0,27.3149,27.3209,27.2845,27.3149,74600.0
2005-04-07 11:05:00,45.02,45.03,44.98,45.0,36500.0,27.3149,27.3209,27.2906,27.3027,36500.0
2005-04-07 11:10:00,45.0,45.02,44.95,44.95,44900.0,27.3027,27.3149,27.2724,27.2724,44900.0
2005-04-07 11:15:00,44.96,44.97,44.94,44.97,29800.0,27.2785,27.2845,27.2663,27.2845,29800.0
2005-04-07 11:20:00,44.96,45.0,44.96,45.0,48700.0,27.2785,27.3027,27.2785,27.3027,48700.0
2005-04-07 11:25:00,45.0,45.01,44.97,44.97,146500.0,27.3027,27.3088,27.2845,27.2845,146500.0
2005-04-07 11:30:00,44.98,45.01,44.97,45.0,99200.0,27.2906,27.3088,27.2845,27.3027,99200.0
2005-04-07 11:35:00,45.0,45.04,45.0,45.01,51700.0,27.3027,27.327,27.3027,27.3088,51700.0
2005-04-07 11:40:00,45.01,45.04,45.01,45.03,48600.0,27.3088,27.327,27.3088,27.3209,48600.0
2005-04-07 11:45:00,45.03,45.04,45.01,45.02,48000.0,27.3209,27.327,27.3088,27.3149,48000.0
2005-04-07 11:50:00,45.01,45.02,45.0,45.0,92200.0,27.3088,27.3149,27.3027,27.3027,92200.0
2005-04-07 11:55:00,45.0,45.01,44.98,45.0,63500.0,27.3027,27.3088,27.2906,27.3027,63500.0
2005-04-07 12:00:00,45.0,45.02,44.98,44.98,42400.0,27.3027,27.3149,27.2906,27.2906,42400.0
2005-04-07 12:05:00,44.99,45.02,44.96,45.02,66700.0,27.2967,27.3149,27.2785,27.3149,66700.0
2005-04-07 12:10:00,45.01,45.03,44.97,44.97,50600.0,27.3088,27.3209,27.2845,27.2845,50600.0
2005-04-07 12:15:00,44.97,44.97,44.94,44.94,50900.0,27.2845,27.2845,27.2663,27.2663,50900.0
2005-04-07 12:20:00,44.95,44.95,44.9,44.91,39900.0,27.2724,27.2724,27.2421,27.2481,39900.0
2005-04-07 12:25:00,44.92,45.0,44.89,44.98,59500.0,27.2542,27.3027,27.236,27.2906,59500.0
2005-04-07 12:30:00,44.98,45.0,44.95,44.98,74800.0,27.2906,27.3027,27.2724,27.2906,74800.0
2005-04-07 12:35:00,44.98,45.09,44.98,45.09,162400.0,27.2906,27.3574,27.2906,27.3574,162400.0
2005-04-07 12:40:00,45.09,45.12,45.08,45.1,119900.0,27.3574,27.3756,27.3513,27.3634,119900.0
2005-04-07 12:45:00,45.1,45.13,45.08,45.09,71300.0,27.3634,27.3816,27.3513,27.3574,71300.0
2005-04-07 12:50:00,45.09,45.09,45.05,45.05,36900.0,27.3574,27.3574,27.3331,27.3331,36900.0
2005-04-07 12:55:00,45.04,45.07,45.02,45.05,79200.0,27.327,27.3452,27.3149,27.3331,79200.0
2005-04-07 13:00:00,45.04,45.04,45.0,45.02,49400.0,27.327,27.327,27.3027,27.3149,49400.0
2005-04-07 13:05:00,45.02,45.02,44.83,44.85,152600.0,27.3149,27.3149,27.1996,27.2117,152600.0
2005-04-07 13:10:00,44.83,44.87,44.82,44.86,96100.0,27.1996,27.2239,27.1935,27.2178,96100.0
2005-04-07 13:15:00,44.85,44.93,44.85,44.93,134200.0,27.2117,27.2603,27.2117,27.2603,134200.0
2005-04-07 13:20:00,44.93,44.99,44.9,44.98,74500.0,27.2603,27.2967,27.2421,27.2906,74500.0
2005-04-07 13:25:00,44.98,44.98,44.95,44.95,34500.0,27.2906,27.2906,27.2724,27.2724,34500.0
2005-04-07 13:30:00,44.97,44.99,44.91,44.93,61100.0,27.2845,27.2967,27.2481,27.2603,61100.0
2005-04-07 13:35:00,44.94,44.95,44.85,44.87,60600.0,27.2663,27.2724,27.2117,27.2239,60600.0
2005-04-07 13:40:00,44.87,44.9,44.8,44.88,126100.0,27.2239,27.2421,27.1814,27.2299,126100.0
2005-04-07 13:45:00,44.88,44.89,44.85,44.85,55400.0,27.2299,27.236,27.2117,27.2117,55400.0
2005-04-07 13:50:00,44.86,44.88,44.82,44.88,58800.0,27.2178,27.2299,27.1935,27.2299,58800.0
2005-04-07 13:55:00,44.88,44.89,44.85,44.86,64300.0,27.2299,27.236,27.2117,27.2178,64300.0
2005-04-07 14:00:00,44.87,45.05,44.86,44.87,67600.0,27.2239,27.3331,27.2178,27.2239,67600.0
2005-04-07 14:05:00,44.86,44.96,44.85,44.91,97300.0,27.2178,27.2785,27.2117,27.2481,97300.0
2005-04-07 14:10:00,44.91,44.93,44.86,44.87,117100.0,27.2481,27.2603,27.2178,27.2239,117100.0
2005-04-07 14:15:00,44.88,44.94,44.87,44.91,49900.0,27.2299,27.2663,27.2239,27.2481,49900.0
2005-04-07 14:20:00,44.92,44.95,44.91,44.92,57200.0,27.2542,27.2724,27.2481,27.2542,57200.0
2005-04-07 14:25:00,44.91,44.92,44.9,44.9,82800.0,27.2481,27.2542,27.2421,27.2421,82800.0
2005-04-07 14:30:00,44.9,44.94,44.89,44.94,34900.0,27.2421,27.2663,27.236,27.2663,34900.0
2005-04-07 14:35:00,44.97,44.98,44.92,44.97,79600.0,27.2845,27.2906,27.2542,27.2845,79600.0
2005-04-07 14:40:00,44.97,44.99,44.95,44.98,59700.0,27.2845,27.2967,27.2724,27.2906,59700.0
2005-04-07 14:45:00,44.98,45.02,44.97,44.99,136500.0,27.2906,27.3149,27.2845,27.2967,136500.0
2005-04-07 14:50:00,44.99,45.0,44.96,44.98,65000.0,27.2967,27.3027,27.2785,27.2906,65000.0
2005-04-07 14:55:00,44.99,44.99,44.95,44.98,61800.0,27.2967,27.2967,27.2724,27.2906,61800.0
2005-04-07 15:00:00,44.97,45.0,44.94,44.98,104900.0,27.2845,27.3027,27.2663,27.2906,104900.0
2005-04-07 15:05:00,44.98,44.99,44.94,44.94,43100.0,27.2906,27.2967,27.2663,27.2663,43100.0
2005-04-07 15:10:00,44.95,44.99,44.95,44.98,50200.0,27.2724,27.2967,27.2724,27.2906,50200.0
2005-04-07 15:15:00,44.99,45.0,44.9,44.91,126900.0,27.2967,27.3027,27.2421,27.2481,126900.0
2005-04-07 15:20:00,44.93,44.94,44.89,44.93,80800.0,27.2603,27.2663,27.236,27.2603,80800.0
2005-04-07 15:25:00,44.93,44.95,44.92,44.93,145400.0,27.2603,27.2724,27.2542,27.2603,145400.0
2005-04-07 15:30:00,44.93,44.95,44.93,44.95,61000.0,27.2603,27.2724,27.2603,27.2724,61000.0
2005-04-07 15:35:00,44.95,44.97,44.94,44.97,87500.0,27.2724,27.2845,27.2663,27.2845,87500.0
2005-04-07 15:40:00,44.97,44.97,44.88,44.89,178700.0,27.2845,27.2845,27.2299,27.236,178700.0
2005-04-07 15:45:00,44.89,44.89,44.82,44.82,118600.0,27.236,27.236,27.1935,27.1935,118600.0
2005-04-07 15:50:00,44.83,44.85,44.81,44.82,156600.0,27.1996,27.2117,27.1875,27.1935,156600.0
2005-04-07 15:55:00,44.82,44.89,44.81,44.88,272500.0,27.1935,27.236,27.1875,27.2299,272500.0
2005-04-08 09:30:00,45.1,45.1,45.02,45.06,229000.0,27.3634,27.3634,27.3149,27.3391,229000.0
2005-04-08 09:35:00,45.05,45.15,45.05,45.08,130400.0,27.3331,27.3938,27.3331,27.3513,130400.0
2005-04-08 09:40:00,45.08,45.09,44.98,45.0,105000.0,27.3513,27.3574,27.2906,27.3027,105000.0
2005-04-08 09:45:00,45.0,45.03,44.95,45.0,143700.0,27.3027,27.3209,27.2724,27.3027,143700.0
2005-04-08 09:50:00,45.01,45.11,44.98,45.1,153600.0,27.3088,27.3695,27.2906,27.3634,153600.0
2005-04-08 09:55:00,45.1,45.13,45.04,45.13,167200.0,27.3634,27.3816,27.327,27.3816,167200.0
2005-04-08 10:00:00,45.12,45.16,45.1,45.12,138700.0,27.3756,27.3998,27.3634,27.3756,138700.0
2005-04-08 10:05:00,45.13,45.18,45.1,45.16,119400.0,27.3816,27.412,27.3634,27.3998,119400.0
2005-04-08 10:10:00,45.16,45.16,45.07,45.07,75600.0,27.3998,27.3998,27.3452,27.3452,75600.0
2005-04-08 10:15:00,45.07,45.11,45.03,45.11,97200.0,27.3452,27.3695,27.3209,27.3695,97200.0
2005-04-08 10:20:00,45.12,45.15,45.08,45.09,94900.0,27.3756,27.3938,27.3513,27.3574,94900.0
2005-04-08 10:25:00,45.1,45.1,45.0,45.03,152200.0,27.3634,27.3634,27.3027,27.3209,152200.0
2005-04-08 10:30:00,45.04,45.04,44.97,44.98,57900.0,27.327,27.327,27.2845,27.2906,57900.0
2005-04-08 10:35:00,44.98,44.98,44.88,44.94,125500.0,27.2906,27.2906,27.2299,27.2663,125500.0
2005-04-08 10:40:00,44.94,44.95,44.89,44.93,113300.0,27.2663,27.2724,27.236,27.2603,113300.0
2005-04-08 10:45:00,44.94,44.96,44.89,44.91,101400.0,27.2663,27.2785,27.236,27.2481,101400.0
2005-04-08 10:50:00,44.92,44.92,44.88,44.9,78100.0,27.2542,27.2542,27.2299,27.2421,78100.0
2005-04-08 10:55:00,44.89,44.92,44.89,44.92,114100.0,27.236,27.2542,27.236,27.2542,114100.0
2005-04-08 11:00:00,44.92,44.93,44.91,44.93,53100.0,27.2542,27.2603,27.2481,27.2603,53100.0
2005-04-08 11:05:00,44.93,44.97,44.92,44.97,81700.0,27.2603,27.2845,27.2542,27.2845,81700.0
2005-04-08 11:10:00,44.97,45.05,44.96,44.99,94600.0,27.2845,27.3331,27.2785,27.2967,94600.0
2005-04-08 11:15:00,45.0,45.0,44.96,44.99,95000.0,27.3027,27.3027,27.2785,27.2967,95000.0
2005-04-08 11:20:00,45.0,45.04,44.97,45.0,83600.0,27.3027,27.327,27.2845,27.3027,83600.0
2005-04-08 11:25:00,45.0,45.01,44.96,44.97,42000.0,27.3027,27.3088,27.2785,27.2845,42000.0
2005-04-08 11:30:00,44.96,44.98,44.94,44.95,65900.0,27.2785,27.2906,27.2663,27.2724,65900.0
2005-04-08 11:35:00,44.96,45.01,44.96,45.01,136900.0,27.2785,27.3088,27.2785,27.3088,136900.0
2005-04-08 11:40:00,45.01,45.01,44.9,44.9,134300.0,27.3088,27.3088,27.2421,27.2421,134300.0
2005-04-08 11:45:00,44.89,44.91,44.85,44.9,155900.0,27.236,27.2481,27.2117,27.2421,155900.0
2005-04-08 11:50:00,44.89,44.91,44.86,44.87,56900.0,27.236,27.2481,27.2178,27.2239,56900.0
2005-04-08 11:55:00,44.88,44.98,44.88,44.93,145900.0,27.2299,27.2906,27.2299,27.2603,145900.0
2005-04-08 12:00:00,44.92,44.94,44.9,44.92,63600.0,27.2542,27.2663,27.2421,27.2542,63600.0
2005-04-08 12:05:00,44.92,44.95,44.91,44.92,21800.0,27.2542,27.2724,27.2481,27.2542,21800.0
2005-04-08 12:10:00,44.92,44.98,44.91,44.95,32600.0,27.2542,27.2906,27.2481,27.2724,32600.0
2005-04-08 12:15:00,44.94,44.98,44.94,44.98,40500.0,27.2663,27.2906,27.2663,27.2906,40500.0
2005-04-08 12:20:00,44.98,44.98,44.95,44.98,35900.0,27.2906,27.2906,27.2724,27.2906,35900.0
2005-04-08 12:25:00,44.97,45.02,44.97,45.0,80800.0,27.2845,27.3149,27.2845,27.3027,80800.0
2005-04-08 12:30:00,45.0,45.01,44.99,45.0,51000.0,27.3027,27.3088,27.2967,27.3027,51000.0
2005-04-08 12:35:00,44.99,45.0,44.97,45.0,36300.0,27.2967,27.3027,27.2845,27.3027,36300.0
2005-04-08 12:40:00,45.0,45.02,44.98,45.01,40500.0,27.3027,27.3149,27.2906,27.3088,40500.0
2005-04-08 12:45:00,45.02,45.03,44.98,45.0,116200.0,27.3149,27.3209,27.2906,27.3027,116200.0
2005-04-08 12:50:00,45.0,45.0,44.94,44.94,38800.0,27.3027,27.3027,27.2663,27.2663,38800.0
2005-04-08 12:55:00,44.95,44.95,44.9,44.9,27100.0,27.2724,27.2724,27.2421,27.2421,27100.0
2005-04-08 13:00:00,44.9,44.94,44.88,44.92,21800.0,27.2421,27.2663,27.2299,27.2542,21800.0
2005-04-08 13:05:00,44.93,44.95,44.93,44.93,27700.0,27.2603,27.2724,27.2603,27.2603,27700.0
2005-04-08 13:10:00,44.94,45.02,44.92,44.99,77700.0,27.2663,27.3149,27.2542,27.2967,77700.0
2005-04-08 13:15:00,44.99,44.99,44.91,44.97,49900.0,27.2967,27.2967,27.2481,27.2845,49900.0
2005-04-08 13:20:00,44.96,44.99,44.93,44.99,50500.0,27.2785,27.2967,27.2603,27.2967,50500.0
2005-04-08 13:25:00,44.99,45.0,44.92,44.92,44400.0,27.2967,27.3027,27.2542,27.2542,44400.0
2005-04-08 13:30:00,44.94,45.0,44.93,44.98,102400.0,27.2663,27.3027,27.2603,27.2906,102400.0
2005-04-08 13:35:00,44.98,45.02,44.97,45.02,41800.0,27.2906,27.3149,27.2845,27.3149,41800.0
2005-04-08 13:40:00,45.02,45.02,45.0,45.02,23600.0,27.3149,27.3149,27.3027,27.3149,23600.0
2005-04-08 13:45:00,45.01,45.03,45.0,45.01,31100.0,27.3088,27.3209,27.3027,27.3088,31100.0
2005-04-08 13:50:00,45.01,45.03,45.0,45.03,162600.0,27.3088,27.3209,27.3027,27.3209,162600.0
2005-04-08 13:55:00,45.03,45.04,45.01,45.02,44300.0,27.3209,27.327,27.3088,27.3149,44300.0
2005-04-08 14:00:00,45.02,45.03,45.0,45.01,44800.0,27.3149,27.3209,27.3027,27.3088,44800.0
2005-04-08 14:05:00,45.01,45.03,44.93,44.93,132200.0,27.3088,27.3209,27.2603,27.2603,132200.0
2005-04-08 14:10:00,44.94,44.98,44.91,44.95,55500.0,27.2663,27.2906,27.2481,27.2724,55500.0
2005-04-08 14:15:00,44.96,44.96,44.9,44.9,40100.0,27.2785,27.2785,27.2421,27.2421,40100.0
2005-04-08 14:20:00,44.9,44.91,44.88,44.88,56800.0,27.2421,27.2481,27.2299,27.2299,56800.0
2005-04-08 14:25:00,44.9,44.9,44.85,44.87,56400.0,27.2421,27.2421,27.2117,27.2239,56400.0
2005-04-08 14:30:00,44.86,44.92,44.86,44.9,50200.0,27.2178,27.2542,27.2178,27.2421,50200.0
2005-04-08 14:35:00,44.9,44.92,44.88,44.9,39600.0,27.2421,27.2542,27.2299,27.2421,39600.0
2005-04-08 14:40:00,44.9,44.93,44.87,44.88,66900.0,27.2421,27.2603,27.2239,27.2299,66900.0
2005-04-08 14:45:00,44.88,44.92,44.88,44.91,48200.0,27.2299,27.2542,27.2299,27.2481,48200.0
2005-04-08 14:50:00,44.91,44.92,44.88,44.9,21300.0,27.2481,27.2542,27.2299,27.2421,21300.0
2005-04-08 14:55:00,44.9,44.91,44.89,44.91,44200.0,27.2421,27.2481,27.236,27.2481,44200.0
2005-04-08 15:00:00,44.91,44.97,44.87,44.97,84400.0,27.2481,27.2845,27.2239,27.2845,84400.0
2005-04-08 15:05:00,44.94,44.97,44.9,44.91,81800.0,27.2663,27.2845,27.2421,27.2481,81800.0
2005-04-08 15:10:00,44.91,44.91,44.84,44.86,103600.0,27.2481,27.2481,27.2057,27.2178,103600.0
2005-04-08 15:15:00,44.86,44.9,44.8,44.8,139400.0,27.2178,27.2421,27.1814,27.1814,139400.0
2005-04-08 15:20:00,44.81,44.81,44.76,44.78,67700.0,27.1875,27.1875,27.1571,27.1693,67700.0
2005-04-08 15:25:00,44.78,44.82,44.76,44.81,92900.0,27.1693,27.1935,27.1571,27.1875,92900.0
2005-04-08 15:30:00,44.81,44.81,44.74,44.76,98200.0,27.1875,27.1875,27.145,27.1571,98200.0
2005-04-08 15:35:00,44.77,44.85,44.76,44.83,84200.0,27.1632,27.2117,27.1571,27.1996,84200.0
2005-04-08 15:40:00,44.83,44.85,44.77,44.81,71700.0,27.1996,27.2117,27.1632,27.1875,71700.0
2005-04-08 15:45:00,44.81,44.84,44.77,44.82,95400.0,27.1875,27.2057,27.1632,27.1935,95400.0
2005-04-08 15:50:00,44.83,44.84,44.81,44.82,68200.0,27.1996,27.2057,27.1875,27.1935,68200.0
2005-04-08 15:55:00,44.82,44.83,44.63,44.69,287100.0,27.1935,27.1996,27.0783,27.1147,287100.0
2005-04-11 09:30:00,44.95,44.99,44.89,44.99,291700.0,27.2724,27.2967,27.236,27.2967,291700.0
2005-04-11 09:35:00,45.0,45.08,44.97,45.0,115200.0,27.3027,27.3513,27.2845,27.3027,115200.0
2005-04-11 09:40:00,45.0,45.0,44.92,44.92,79900.0,27.3027,27.3027,27.2542,27.2542,79900.0
2005-04-11 09:45:00,44.92,45.0,44.91,44.99,95500.0,27.2542,27.3027,27.2481,27.2967,95500.0
2005-04-11 09:50:00,44.99,44.99,44.93,44.96,50400.0,27.2967,27.2967,27.2603,27.2785,50400.0
2005-04-11 09:55:00,44.95,44.95,44.87,44.93,58800.0,27.2724,27.2724,27.2239,27.2603,58800.0
2005-04-11 10:00:00,44.93,44.95,44.9,44.94,52100.0,27.2603,27.2724,27.2421,27.2663,52100.0
2005-04-11 10:05:00,44.93,44.98,44.93,44.98,86700.0,27.2603,27.2906,27.2603,27.2906,86700.0
2005-04-11 10:10:00,44.98,44.98,44.94,44.95,34300.0,27.2906,27.2906,27.2663,27.2724,34300.0
2005-04-11 10:15:00,44.96,45.0,44.92,44.92,61600.0,27.2785,27.3027,27.2542,27.2542,61600.0
2005-04-11 10:20:00,44.92,44.96,44.81,44.95,128400.0,27.2542,27.2785,27.1875,27.2724,128400.0
2005-04-11 10:25:00,44.95,45.01,44.92,45.0,65600.0,27.2724,27.3088,27.2542,27.3027,65600.0
2005-04-11 10:30:00,45.01,45.14,45.0,45.14,216800.0,27.3088,27.3877,27.3027,27.3877,216800.0
2005-04-11 10:35:00,45.14,45.15,45.08,45.08,65300.0,27.3877,27.3938,27.3513,27.3513,65300.0
2005-04-11 10:40:00,45.08,45.09,45.0,45.01,95100.0,27.3513,27.3574,27.3027,27.3088,95100.0
2005-04-11 10:45:00,45.0,45.03,44.96,44.96,49000.0,27.3027,27.3209,27.2785,27.2785,49000.0
2005-04-11 10:50:00,44.96,44.97,44.91,44.96,94600.0,27.2785,27.2845,27.2481,27.2785,94600.0
2005-04-11 10:55:00,44.96,44.99,44.95,44.98,68100.0,27.2785,27.2967,27.2724,27.2906,68100.0
2005-04-11 11:00:00,44.97,45.0,44.96,45.0,40700.0,27.2845,27.3027,27.2785,27.3027,40700.0
2005-04-11 11:05:00,45.0,45.01,44.99,45.0,41400.0,27.3027,27.3088,27.2967,27.3027,41400.0
2005-04-11 11:10:00,45.0,45.01,44.99,45.01,38300.0,27.3027,27.3088,27.2967,27.3088,38300.0
2005-04-11 11:15:00,45.0,45.02,44.99,45.0,103500.0,27.3027,27.3149,27.2967,27.3027,103500.0
2005-04-11 11:20:00,45.0,45.01,44.95,44.96,81700.0,27.3027,27.3088,27.2724,27.2785,81700.0
2005-04-11 11:25:00,44.96,44.98,44.92,44.93,27500.0,27.2785,27.2906,27.2542,27.2603,27500.0
2005-04-11 11:30:00,44.93,44.94,44.89,44.92,86500.0,27.2603,27.2663,27.236,27.2542,86500.0
2005-04-11 11:35:00,44.92,45.01,44.92,45.0,65500.0,27.2542,27.3088,27.2542,27.3027,65500.0
2005-04-11 11:40:00,45.0,45.0,44.94,44.95,39800.0,27.3027,27.3027,27.2663,27.2724,39800.0
2005-04-11 11:45:00,44.95,44.96,44.92,44.96,41000.0,27.2724,27.2785,27.2542,27.2785,41000.0
2005-04-11 11:50:00,44.96,44.99,44.96,44.97,55700.0,27.2785,27.2967,27.2785,27.2845,55700.0
2005-04-11 11:55:00,44.97,44.98,44.94,44.94,40400.0,27.2845,27.2906,27.2663,27.2663,40400.0
2005-04-11 12:00:00,44.94,45.03,44.93,45.01,101100.0,27.2663,27.3209,27.2603,27.3088,101100.0
2005-04-11 12:05:00,45.01,45.02,45.0,45.01,29600.0,27.3088,27.3149,27.3027,27.3088,29600.0
2005-04-11 12:10:00,45.0,45.07,45.0,45.07,99000.0,27.3027,27.3452,27.3027,27.3452,99000.0
2005-04-11 12:15:00,45.06,45.08,45.05,45.07,33100.0,27.3391,27.3513,27.3331,27.3452,33100.0
2005-04-11 12:20:00,45.06,45.07,45.03,45.04,29200.0,27.3391,27.3452,27.3209,27.327,29200.0
2005-04-11 12:25:00,45.04,45.15,45.03,45.13,110600.0,27.327,27.3938,27.3209,27.3816,110600.0
2005-04-11 12:30:00,45.14,45.17,45.1,45.11,61900.0,27.3877,27.4059,27.3634,27.3695,61900.0
2005-04-11 12:35:00,45.11,45.12,45.05,45.05,55500.0,27.3695,27.3756,27.3331,27.3331,55500.0
2005-04-11 12:40:00,45.04,45.08,45.03,45.05,38200.0,27.327,27.3513,27.3209,27.3331,38200.0
2005-04-11 12:45:00,45.04,45.1,45.04,45.1,50400.0,27.327,27.3634,27.327,27.3634,50400.0
2005-04-11 12:50:00,45.08,45.11,45.07,45.1,59300.0,27.3513,27.3695,27.3452,27.3634,59300.0
2005-04-11 12:55:00,45.1,45.14,45.1,45.1,93200.0,27.3634,27.3877,27.3634,27.3634,93200.0
2005-04-11 13:00:00,45.1,45.13,45.09,45.11,43400.0,27.3634,27.3816,27.3574,27.3695,43400.0
2005-04-11 13:05:00,45.11,45.13,45.07,45.07,36500.0,27.3695,27.3816,27.3452,27.3452,36500.0
2005-04-11 13:10:00,45.07,45.09,45.01,45.05,56800.0,27.3452,27.3574,27.3088,27.3331,56800.0
2005-04-11 13:15:00,45.06,45.08,45.05,45.07,43300.0,27.3391,27.3513,27.3331,27.3452,43300.0
2005-04-11 13:20:00,45.08,45.09,45.01,45.05,72200.0,27.3513,27.3574,27.3088,27.3331,72200.0
2005-04-11 13:25:00,45.06,45.08,45.05,45.05,55200.0,27.3391,27.3513,27.3331,27.3331,55200.0
2005-04-11 13:30:00,45.05,45.08,45.02,45.08,48600.0,27.3331,27.3513,27.3149,27.3513,48600.0
2005-04-11 13:35:00,45.08,45.12,45.07,45.12,41800.0,27.3513,27.3756,27.3452,27.3756,41800.0
2005-04-11 13:40:00,45.12,45.16,45.11,45.14,67700.0,27.3756,27.3998,27.3695,27.3877,67700.0
2005-04-11 13:45:00,45.16,45.17,45.09,45.1,48400.0,27.3998,27.4059,27.3574,27.3634,48400.0
2005-04-11 13:50:00,45.1,45.14,45.08,45.12,77700.0,27.3634,27.3877,27.3513,27.3756,77700.0
2005-04-11 13:55:00,45.1,45.11,45.04,45.05,91900.0,27.3634,27.3695,27.327,27.3331,91900.0
2005-04-11 14:00:00,45.06,45.1,45.05,45.06,107700.0,27.3391,27.3634,27.3331,27.3391,107700.0
2005-04-11 14:05:00,45.06,45.1,45.05,45.08,48600.0,27.3391,27.3634,27.3331,27.3513,48600.0
2005-04-11 14:10:00,45.09,45.1,45.04,45.07,61500.0,27.3574,27.3634,27.327,27.3452,61500.0
2005-04-11 14:15:00,45.07,45.1,45.05,45.07,157700.0,27.3452,27.3634,27.3331,27.3452,157700.0
2005-04-11 14:20:00,45.06,45.11,45.06,45.1,132300.0,27.3391,27.3695,27.3391,27.3634,132300.0
2005-04-11 14:25:00,45.1,45.1,45.07,45.08,61700.0,27.3634,27.3634,27.3452,27.3513,61700.0
2005-04-11 14:30:00,45.07,45.12,45.07,45.1,64100.0,27.3452,27.3756,27.3452,27.3634,64100.0
2005-04-11 14:35:00,45.11,45.12,45.09,45.1,102200.0,27.3695,27.3756,27.3574,27.3634,102200.0
2005-04-11 14:40:00,45.1,45.13,45.1,45.12,53700.0,27.3634,27.3816,27.3634,27.3756,53700.0
2005-04-11 14:45:00,45.12,45.15,45.1,45.14,53500.0,27.3756,27.3938,27.3634,27.3877,53500.0
2005-04-11 14:50:00,45.13,45.14,45.1,45.12,49300.0,27.3816,27.3877,27.3634,27.3756,49300.0
2005-04-11 14:55:00,45.13,45.14,45.1,45.12,67900.0,27.3816,27.3877,27.3634,27.3756,67900.0
2005-04-11 15:00:00,45.13,45.14,45.07,45.09,43300.0,27.3816,27.3877,27.3452,27.3574,43300.0
2005-04-11 15:05:00,45.09,45.1,45.06,45.07,220000.0,27.3574,27.3634,27.3391,27.3452,220000.0
2005-04-11 15:10:00,45.06,45.07,45.02,45.03,169000.0,27.3391,27.3452,27.3149,27.3209,169000.0
2005-04-11 15:15:00,45.03,45.05,44.99,45.0,239700.0,27.3209,27.3331,27.2967,27.3027,239700.0
2005-04-11 15:20:00,45.0,45.0,44.97,44.97,177400.0,27.3027,27.3027,27.2845,27.2845,177400.0
2005-04-11 15:25:00,44.98,44.99,44.93,44.95,90600.0,27.2906,27.2967,27.2603,27.2724,90600.0
2005-04-11 15:30:00,44.94,44.99,44.94,44.97,88900.0,27.2663,27.2967,27.2663,27.2845,88900.0
2005-04-11 15:35:00,44.98,45.01,44.98,44.98,59000.0,27.2906,27.3088,27.2906,27.2906,59000.0
2005-04-11 15:40:00,44.99,45.01,44.97,44.97,218400.0,27.2967,27.3088,27.2845,27.2845,218400.0
2005-04-11 15:45:00,44.97,44.98,44.93,44.94,97800.0,27.2845,27.2906,27.2603,27.2663,97800.0
2005-04-11 15:50:00,44.95,44.99,44.93,44.94,112700.0,27.2724,27.2967,27.2603,27.2663,112700.0
2005-04-11 15:55:00,44.93,45.0,44.93,45.0,193800.0,27.2603,27.3027,27.2603,27.3027,193800.0
2005-04-12 09:30:00,44.9,44.92,44.8,44.8,228900.0,27.2421,27.2542,27.1814,27.1814,228900.0
2005-04-12 09:35:00,44.84,44.92,44.8,44.84,75700.0,27.2057,27.2542,27.1814,27.2057,75700.0
2005-04-12 09:40:00,44.85,44.86,44.74,44.76,136900.0,27.2117,27.2178,27.145,27.1571,136900.0
2005-04-12 09:45:00,44.76,44.84,44.74,44.77,88300.0,27.1571,27.2057,27.145,27.1632,88300.0
2005-04-12 09:50:00,44.78,44.86,44.77,44.78,63900.0,27.1693,27.2178,27.1632,27.1693,63900.0
2005-04-12 09:55:00,44.78,44.83,44.76,44.79,52300.0,27.1693,27.1996,27.1571,27.1753,52300.0
2005-04-12 10:00:00,44.79,44.85,44.78,44.83,154600.0,27.1753,27.2117,27.1693,27.1996,154600.0
2005-04-12 10:05:00,44.83,44.89,44.77,44.77,80600.0,27.1996,27.236,27.1632,27.1632,80600.0
2005-04-12 10:10:00,44.77,44.8,44.75,44.79,155600.0,27.1632,27.1814,27.1511,27.1753,155600.0
2005-04-12 10:15:00,44.79,44.9,44.79,44.87,69100.0,27.1753,27.2421,27.1753,27.2239,69100.0
2005-04-12 10:20:00,44.87,44.9,44.87,44.88,42700.0,27.2239,27.2421,27.2239,27.2299,42700.0
2005-04-12 10:25:00,44.87,44.93,44.84,44.87,158700.0,27.2239,27.2603,27.2057,27.2239,158700.0
2005-04-12 10:30:00,44.85,44.86,44.77,44.8,63800.0,27.2117,27.2178,27.1632,27.1814,63800.0
2005-04-12 10:35:00,44.8,44.86,44.8,44.8,119600.0,27.1814,27.2178,27.1814,27.1814,119600.0
2005-04-12 10:40:00,44.8,44.8,44.75,44.76,140500.0,27.1814,27.1814,27.1511,27.1571,140500.0
2005-04-12 10:45:00,44.75,44.78,44.71,44.74,165700.0,27.1511,27.1693,27.1268,27.145,165700.0
2005-04-12 10:50:00,44.74,44.75,44.7,44.74,144700.0,27.145,27.1511,27.1207,27.145,144700.0
2005-04-12 10:55:00,44.75,44.75,44.71,44.75,70900.0,27.1511,27.1511,27.1268,27.1511,70900.0
2005-04-12 11:00:00,44.75,44.81,44.74,44.77,96800.0,27.1511,27.1875,27.145,27.1632,96800.0
2005-04-12 11:05:00,44.76,44.77,44.74,44.75,59400.0,27.1571,27.1632,27.145,27.1511,59400.0
2005-04-12 11:10:00,44.74,44.75,44.68,44.7,63300.0,27.145,27.1511,27.1086,27.1207,63300.0
2005-04-12 11:15:00,44.7,44.71,44.68,44.7,64600.0,27.1207,27.1268,27.1086,27.1207,64600.0
2005-04-12 11:20:00,44.7,44.74,44.7,44.72,66900.0,27.1207,27.145,27.1207,27.1329,66900.0
2005-04-12 11:25:00,44.71,44.75,44.71,44.73,42300.0,27.1268,27.1511,27.1268,27.1389,42300.0
2005-04-12 11:30:00,44.73,44.74,44.71,44.72,31200.0,27.1389,27.145,27.1268,27.1329,31200.0
2005-04-12 11:35:00,44.72,44.74,44.7,44.7,178700.0,27.1329,27.145,27.1207,27.1207,178700.0
2005-04-12 11:40:00,44.7,44.7,44.67,44.68,100200.0,27.1207,27.1207,27.1025,27.1086,100200.0
2005-04-12 11:45:00,44.68,44.73,44.65,44.73,187100.0,27.1086,27.1389,27.0904,27.1389,187100.0
2005-04-12 11:50:00,44.72,44.74,44.71,44.71,37400.0,27.1329,27.145,27.1268,27.1268,37400.0
2005-04-12 11:55:00,44.71,44.74,44.71,44.74,59900.0,27.1268,27.145,27.1268,27.145,59900.0
2005-04-12 12:00:00,44.74,44.77,44.74,44.75,28700.0,27.145,27.1632,27.145,27.1511,28700.0
2005-04-12 12:05:00,44.74,44.76,44.73,44.76,35900.0,27.145,27.1571,27.1389,27.1571,35900.0
2005-04-12 12:10:00,44.76,44.77,44.75,44.76,44500.0,27.1571,27.1632,27.1511,27.1571,44500.0
2005-04-12 12:15:00,44.77,44.78,44.75,44.75,52600.0,27.1632,27.1693,27.1511,27.1511,52600.0
2005-04-12 12:20:00,44.75,44.79,44.72,44.79,67100.0,27.1511,27.1753,27.1329,27.1753,67100.0
2005-04-12 12:25:00,44.78,44.79,44.77,44.77,25600.0,27.1693,27.1753,27.1632,27.1632,25600.0
2005-04-12 12:30:00,44.78,44.79,44.77,44.78,43300.0,27.1693,27.1753,27.1632,27.1693,43300.0
2005-04-12 12:35:00,44.78,44.79,44.75,44.75,80900.0,27.1693,27.1753,27.1511,27.1511,80900.0
2005-04-12 12:40:00,44.76,44.77,44.74,44.76,56900.0,27.1571,27.1632,27.145,27.1571,56900.0
2005-04-12 12:45:00,44.76,44.8,44.75,44.79,49100.0,27.1571,27.1814,27.1511,27.1753,49100.0
2005-04-12 12:50:00,44.78,44.79,44.73,44.78,424700.0,27.1693,27.1753,27.1389,27.1693,424700.0
2005-04-12 12:55:00,44.79,44.8,44.78,44.78,86000.0,27.1753,27.1814,27.1693,27.1693,86000.0
2005-04-12 13:00:00,44.78,44.78,44.74,44.74,30700.0,27.1693,27.1693,27.145,27.145,30700.0
2005-04-12 13:05:00,44.74,44.76,44.73,44.73,15600.0,27.145,27.1571,27.1389,27.1389,15600.0
2005-04-12 13:10:00,44.73,44.75,44.72,44.75,51900.0,27.1389,27.1511,27.1329,27.1511,51900.0
2005-04-12 13:15:00,44.75,44.75,44.74,44.74,35200.0,27.1511,27.1511,27.145,27.145,35200.0
2005-04-12 13:20:00,44.73,44.76,44.73,44.75,56100.0,27.1389,27.1571,27.1389,27.1511,56100.0
2005-04-12 13:25:00,44.75,44.78,44.75,44.75,94000.0,27.1511,27.1693,27.1511,27.1511,94000.0
2005-04-12 13:30:00,44.75,44.76,44.74,44.75,28500.0,27.1511,27.1571,27.145,27.1511,28500.0
2005-04-12 13:35:00,44.75,44.81,44.75,44.81,112600.0,27.1511,27.1875,27.1511,27.1875,112600.0
2005-04-12 13:40:00,44.81,44.86,44.81,44.83,64600.0,27.1875,27.2178,27.1875,27.1996,64600.0
2005-04-12 13:45:00,44.83,44.84,44.8,44.83,45900.0,27.1996,27.2057,27.1814,27.1996,45900.0
2005-04-12 13:50:00,44.83,44.87,44.82,44.84,63100.0,27.1996,27.2239,27.1935,27.2057,63100.0
2005-04-12 13:55:00,44.85,44.85,44.8,44.8,83200.0,27.2117,27.2117,27.1814,27.1814,83200.0
2005-04-12 14:00:00,44.8,44.92,44.71,44.86,180600.0,27.1814,27.2542,27.1268,27.2178,180600.0
2005-04-12 14:05:00,44.9,44.99,44.85,44.99,171400.0,27.2421,27.2967,27.2117,27.2967,171400.0
2005-04-12 14:10:00,44.95,45.12,44.95,45.1,348400.0,27.2724,27.3756,27.2724,27.3634,348400.0
2005-04-12 14:15:00,45.11,45.25,45.09,45.22,332400.0,27.3695,27.4544,27.3574,27.4362,332400.0
2005-04-12 14:20:00,45.22,45.3,45.2,45.2,272800.0,27.4362,27.4848,27.4241,27.4241,272800.0
2005-04-12 14:25:00,45.2,45.26,45.19,45.26,164600.0,27.4241,27.4605,27.418,27.4605,164600.0
2005-04-12 14:30:00,45.26,45.31,45.23,45.28,224300.0,27.4605,27.4908,27.4423,27.4726,224300.0
2005-04-12 14:35:00,45.27,45.32,45.26,45.32,125500.0,27.4666,27.4969,27.4605,27.4969,125500.0
2005-04-12 14:40:00,45.34,45.46,45.32,45.4,246600.0,27.509,27.5818,27.4969,27.5454,246600.0
2005-04-12 14:45:00,45.39,45.49,45.36,45.42,189200.0,27.5394,27.6,27.5212,27.5576,189200.0
2005-04-12 14:50:00,45.41,45.45,45.39,45.43,107400.0,27.5515,27.5758,27.5394,27.5636,107400.0
2005-04-12 14:55:00,45.43,45.56,45.41,45.48,263100.0,27.5636,27.6425,27.5515,27.594,263100.0
2005-04-12 15:00:00,45.48,45.65,45.47,45.64,225400.0,27.594,27.6971,27.5879,27.6911,225400.0
2005-04-12 15:05:00,45.63,45.64,45.5,45.54,220800.0,27.685,27.6911,27.6061,27.6304,220800.0
2005-04-12 15:10:00,45.54,45.57,45.5,45.5,149200.0,27.6304,27.6486,27.6061,27.6061,149200.0
2005-04-12 15:15:00,45.51,45.56,45.5,45.55,115600.0,27.6122,27.6425,27.6061,27.6364,115600.0
2005-04-12 15:20:00,45.55,45.55,45.41,45.51,141400.0,27.6364,27.6364,27.5515,27.6122,141400.0
2005-04-12 15:25:00,45.51,45.6,45.49,45.59,235000.0,27.6122,27.6668,27.6,27.6607,235000.0
2005-04-12 15:30:00,45.6,45.68,45.57,45.65,234400.0,27.6668,27.7153,27.6486,27.6971,234400.0
2005-04-12 15:35:00,45.65,45.8,45.64,45.75,394500.0,27.6971,27.7881,27.6911,27.7578,394500.0
2005-04-12 15:40:00,45.73,45.75,45.61,45.62,152600.0,27.7457,27.7578,27.6728,27.6789,152600.0
2005-04-12 15:45:00,45.62,45.65,45.58,45.6,320200.0,27.6789,27.6971,27.6546,27.6668,320200.0
2005-04-12 15:50:00,45.6,45.65,45.59,45.6,224500.0,27.6668,27.6971,27.6607,27.6668,224500.0
2005-04-12 15:55:00,45.59,45.59,45.51,45.51,236200.0,27.6607,27.6607,27.6122,27.6122,236200.0
2005-04-13 09:30:00,45.39,45.62,45.33,45.53,247600.0,27.5394,27.6789,27.503,27.6243,247600.0
2005-04-13 09:35:00,45.53,45.56,45.41,45.56,162800.0,27.6243,27.6425,27.5515,27.6425,162800.0
2005-04-13 09:40:00,45.62,45.72,45.54,45.6,87500.0,27.6789,27.7396,27.6304,27.6668,87500.0
2005-04-13 09:45:00,45.6,45.7,45.6,45.67,139300.0,27.6668,27.7275,27.6668,27.7093,139300.0
2005-04-13 09:50:00,45.65,45.66,45.56,45.57,93400.0,27.6971,27.7032,27.6425,27.6486,93400.0
2005-04-13 09:55:00,45.52,45.62,45.5,45.52,166900.0,27.6182,27.6789,27.6061,27.6182,166900.0
2005-04-13 10:00:00,45.52,45.59,45.48,45.49,109600.0,27.6182,27.6607,27.594,27.6,109600.0
2005-04-13 10:05:00,45.49,45.57,45.48,45.51,114700.0,27.6,27.6486,27.594,27.6122,114700.0
2005-04-13 10:10:00,45.51,45.52,45.41,45.43,94900.0,27.6122,27.6182,27.5515,27.5636,94900.0
2005-04-13 10:15:00,45.44,45.44,45.4,45.41,87000.0,27.5697,27.5697,27.5454,27.5515,87000.0
2005-04-13 10:20:00,45.42,45.45,45.41,45.45,155400.0,27.5576,27.5758,27.5515,27.5758,155400.0
2005-04-13 10:25:00,45.46,45.46,45.42,45.43,57000.0,27.5818,27.5818,27.5576,27.5636,57000.0
2005-04-13 10:30:00,45.44,45.55,45.44,45.54,182700.0,27.5697,27.6364,27.5697,27.6304,182700.0
2005-04-13 10:35:00,45.53,45.55,45.48,45.5,69500.0,27.6243,27.6364,27.594,27.6061,69500.0
2005-04-13 10:40:00,45.5,45.55,45.48,45.48,157200.0,27.6061,27.6364,27.594,27.594,157200.0
2005-04-13 10:45:00,45.49,45.5,45.39,45.4,107800.0,27.6,27.6061,27.5394,27.5454,107800.0
2005-04-13 10:50:00,45.4,45.41,45.33,45.4,96700.0,27.5454,27.5515,27.503,27.5454,96700.0
2005-04-13 10:55:00,45.4,45.47,45.4,45.46,66200.0,27.5454,27.5879,27.5454,27.5818,66200.0
2005-04-13 11:00:00,45.46,45.47,45.43,45.43,67500.0,27.5818,27.5879,27.5636,27.5636,67500.0
2005-04-13 11:05:00,45.41,45.47,45.39,45.45,77700.0,27.5515,27.5879,27.5394,27.5758,77700.0
2005-04-13 11:10:00,45.45,45.49,45.44,45.48,79400.0,27.5758,27.6,27.5697,27.594,79400.0
2005-04-13 11:15:00,45.48,45.54,45.47,45.51,132700.0,27.594,27.6304,27.5879,27.6122,132700.0
2005-04-13 11:20:00,45.52,45.52,45.41,45.41,42800.0,27.6182,27.6182,27.5515,27.5515,42800.0
2005-04-13 11:25:00,45.42,45.49,45.41,45.48,60500.0,27.5576,27.6,27.5515,27.594,60500.0
2005-04-13 11:30:00,45.49,45.51,45.45,45.5,83300.0,27.6,27.6122,27.5758,27.6061,83300.0
2005-04-13 11:35:00,45.5,45.5,45.47,45.47,68300.0,27.6061,27.6061,27.5879,27.5879,68300.0
2005-04-13 11:40:00,45.46,45.5,45.46,45.49,44300.0,27.5818,27.6061,27.5818,27.6,44300.0
2005-04-13 11:45:00,45.49,45.49,45.47,45.48,37500.0,27.6,27.6,27.5879,27.594,37500.0
2005-04-13 11:50:00,45.48,45.48,45.46,45.48,19000.0,27.594,27.594,27.5818,27.594,19000.0
2005-04-13 11:55:00,45.48,45.49,45.47,45.48,72100.0,27.594,27.6,27.5879,27.594,72100.0
2005-04-13 12:00:00,45.47,45.49,45.44,45.44,34200.0,27.5879,27.6,27.5697,27.5697,34200.0
2005-04-13 12:05:00,45.45,45.49,45.43,45.48,96000.0,27.5758,27.6,27.5636,27.594,96000.0
2005-04-13 12:10:00,45.48,45.49,45.42,45.43,85000.0,27.594,27.6,27.5576,27.5636,85000.0
2005-04-13 12:15:00,45.43,45.49,45.41,45.43,95800.0,27.5636,27.6,27.5515,27.5636,95800.0
2005-04-13 12:20:00,45.43,45.45,45.42,45.44,114400.0,27.5636,27.5758,27.5576,27.5697,114400.0
2005-04-13 12:25:00,45.44,45.45,45.42,45.44,35100.0,27.5697,27.5758,27.5576,27.5697,35100.0
2005-04-13 12:30:00,45.43,45.44,45.39,45.41,81600.0,27.5636,27.5697,27.5394,27.5515,81600.0
2005-04-13 12:35:00,45.41,45.48,45.41,45.48,38500.0,27.5515,27.594,27.5515,27.594,38500.0
2005-04-13 12:40:00,45.48,45.48,45.46,45.46,21800.0,27.594,27.594,27.5818,27.5818,21800.0
2005-04-13 12:45:00,45.47,45.47,45.44,45.44,63800.0,27.5879,27.5879,27.5697,27.5697,63800.0
2005-04-13 12:50:00,45.44,45.49,45.42,45.47,56400.0,27.5697,27.6,27.5576,27.5879,56400.0
2005-04-13 12:55:00,45.47,45.52,45.46,45.5,62200.0,27.5879,27.6182,27.5818,27.6061,62200.0
2005-04-13 13:00:00,45.51,45.54,45.46,45.49,51200.0,27.6122,27.6304,27.5818,27.6,51200.0
2005-04-13 13:05:00,45.48,45.5,45.42,45.42,31900.0,27.594,27.6061,27.5576,27.5576,31900.0
2005-04-13 13:10:00,45.43,45.46,45.42,45.44,58400.0,27.5636,27.5818,27.5576,27.5697,58400.0
2005-04-13 13:15:00,45.44,45.48,45.41,45.47,51100.0,27.5697,27.594,27.5515,27.5879,51100.0
2005-04-13 13:20:00,45.48,45.48,45.4,45.4,85800.0,27.594,27.594,27.5454,27.5454,85800.0
2005-04-13 13:25:00,45.39,45.4,45.34,45.34,88100.0,27.5394,27.5454,27.509,27.509,88100.0
2005-04-13 13:30:00,45.34,45.37,45.28,45.34,131800.0,27.509,27.5272,27.4726,27.509,131800.0
2005-04-13 13:35:00,45.33,45.34,45.23,45.3,130300.0,27.503,27.509,27.4423,27.4848,130300.0
2005-04-13 13:40:00,45.3,45.33,45.27,45.29,124800.0,27.4848,27.503,27.4666,27.4787,124800.0
2005-04-13 13:45:00,45.25,45.28,45.13,45.17,214500.0,27.4544,27.4726,27.3816,27.4059,214500.0
2005-04-13 13:50:00,45.17,45.18,45.1,45.16,92200.0,27.4059,27.412,27.3634,27.3998,92200.0
2005-04-13 13:55:00,45.17,45.18,45.12,45.14,92200.0,27.4059,27.412,27.3756,27.3877,92200.0
2005-04-13 14:00:00,45.13,45.14,45.11,45.12,162800.0,27.3816,27.3877,27.3695,27.3756,162800.0
2005-04-13 14:05:00,45.12,45.13,45.08,45.08,96100.0,27.3756,27.3816,27.3513,27.3513,96100.0
2005-04-13 14:10:00,45.08,45.1,45.01,45.07,111900.0,27.3513,27.3634,27.3088,27.3452,111900.0
2005-04-13 14:15:00,45.08,45.13,45.06,45.13,74200.0,27.3513,27.3816,27.3391,27.3816,74200.0
2005-04-13 14:20:00,45.15,45.2,45.14,45.2,107000.0,27.3938,27.4241,27.3877,27.4241,107000.0
2005-04-13 14:25:00,45.19,45.2,45.1,45.13,60800.0,27.418,27.4241,27.3634,27.3816,60800.0
2005-04-13 14:30:00,45.12,45.16,45.08,45.14,200400.0,27.3756,27.3998,27.3513,27.3877,200400.0
2005-04-13 14:35:00,45.14,45.17,45.13,45.16,105200.0,27.3877,27.4059,27.3816,27.3998,105200.0
2005-04-13 14:40:00,45.16,45.2,45.14,45.2,106000.0,27.3998,27.4241,27.3877,27.4241,106000.0
2005-04-13 14:45:00,45.18,45.19,45.09,45.1,82300.0,27.412,27.418,27.3574,27.3634,82300.0
2005-04-13 14:50:00,45.09,45.13,45.02,45.04,102200.0,27.3574,27.3816,27.3149,27.327,102200.0
2005-04-13 14:55:00,45.07,45.07,45.01,45.04,92600.0,27.3452,27.3452,27.3088,27.327,92600.0
2005-04-13 15:00:00,45.04,45.04,44.96,44.96,180300.0,27.327,27.327,27.2785,27.2785,180300.0
2005-04-13 15:05:00,44.98,44.99,44.95,44.97,153000.0,27.2906,27.2967,27.2724,27.2845,153000.0
2005-04-13 15:10:00,44.98,45.06,44.98,45.05,103300.0,27.2906,27.3391,27.2906,27.3331,103300.0
2005-04-13 15:15:00,45.06,45.09,45.02,45.03,142400.0,27.3391,27.3574,27.3149,27.3209,142400.0
2005-04-13 15:20:00,45.03,45.04,44.99,44.99,126300.0,27.3209,27.327,27.2967,27.2967,126300.0
2005-04-13 15:25:00,44.99,45.01,44.99,44.99,115700.0,27.2967,27.3088,27.2967,27.2967,115700.0
2005-04-13 15:30:00,45.0,45.02,44.94,44.94,158500.0,27.3027,27.3149,27.2663,27.2663,158500.0
2005-04-13 15:35:00,44.94,44.95,44.86,44.9,146800.0,27.2663,27.2724,27.2178,27.2421,146800.0
2005-04-13 15:40:00,44.9,45.03,44.9,45.03,160600.0,27.2421,27.3209,27.2421,27.3209,160600.0
2005-04-13 15:45:00,45.02,45.15,45.02,45.15,191100.0,27.3149,27.3938,27.3149,27.3938,191100.0
2005-04-13 15:50:00,45.13,45.14,45.0,45.07,224500.0,27.3816,27.3877,27.3027,27.3452,224500.0
2005-04-13 15:55:00,45.08,45.14,45.07,45.11,245300.0,27.3513,27.3877,27.3452,27.3695,245300.0
2005-04-14 09:30:00,45.02,45.1,44.9,45.0,211100.0,27.3149,27.3634,27.2421,27.3027,211100.0
2005-04-14 09:35:00,44.95,44.95,44.83,44.85,190400.0,27.2724,27.2724,27.1996,27.2117,190400.0
2005-04-14 09:40:00,44.86,44.9,44.76,44.87,177300.0,27.2178,27.2421,27.1571,27.2239,177300.0
2005-04-14 09:45:00,44.85,44.91,44.82,44.9,315600.0,27.2117,27.2481,27.1935,27.2421,315600.0
2005-04-14 09:50:00,44.9,44.92,44.8,44.81,110500.0,27.2421,27.2542,27.1814,27.1875,110500.0
2005-04-14 09:55:00,44.82,44.91,44.81,44.86,118100.0,27.1935,27.2481,27.1875,27.2178,118100.0
2005-04-14 10:00:00,44.86,44.88,44.8,44.8,123200.0,27.2178,27.2299,27.1814,27.1814,123200.0
2005-04-14 10:05:00,44.8,44.83,44.79,44.82,163500.0,27.1814,27.1996,27.1753,27.1935,163500.0
2005-04-14 10:10:00,44.82,44.84,44.78,44.84,162900.0,27.1935,27.2057,27.1693,27.2057,162900.0
2005-04-14 10:15:00,44.84,44.88,44.8,44.86,140200.0,27.2057,27.2299,27.1814,27.2178,140200.0
2005-04-14 10:20:00,44.86,44.91,44.84,44.9,110700.0,27.2178,27.2481,27.2057,27.2421,110700.0
2005-04-14 10:25:00,44.91,44.94,44.9,44.92,89700.0,27.2481,27.2663,27.2421,27.2542,89700.0
2005-04-14 10:30:00,44.92,44.92,44.72,44.81,143000.0,27.2542,27.2542,27.1329,27.1875,143000.0
2005-04-14 10:35:00,44.81,44.9,44.8,44.87,122200.0,27.1875,27.2421,27.1814,27.2239,122200.0
2005-04-14 10:40:00,44.87,44.93,44.87,44.9,95000.0,27.2239,27.2603,27.2239,27.2421,95000.0
2005-04-14 10:45:00,44.9,44.95,44.89,44.89,74600.0,27.2421,27.2724,27.236,27.236,74600.0
2005-04-14 10:50:00,44.9,44.93,44.88,44.9,101100.0,27.2421,27.2603,27.2299,27.2421,101100.0
2005-04-14 10:55:00,44.9,44.96,44.9,44.94,99700.0,27.2421,27.2785,27.2421,27.2663,99700.0
2005-04-14 11:00:00,44.94,44.97,44.88,44.91,59700.0,27.2663,27.2845,27.2299,27.2481,59700.0
2005-04-14 11:05:00,44.91,45.02,44.89,45.01,112100.0,27.2481,27.3149,27.236,27.3088,112100.0
2005-04-14 11:10:00,45.02,45.03,44.93,44.93,72700.0,27.3149,27.3209,27.2603,27.2603,72700.0
2005-04-14 11:15:00,44.95,44.95,44.93,44.94,98700.0,27.2724,27.2724,27.2603,27.2663,98700.0
2005-04-14 11:20:00,44.94,44.94,44.9,44.91,44600.0,27.2663,27.2663,27.2421,27.2481,44600.0
2005-04-14 11:25:00,44.91,44.93,44.89,44.91,57100.0,27.2481,27.2603,27.236,27.2481,57100.0
2005-04-14 11:30:00,44.91,44.92,44.88,44.92,57700.0,27.2481,27.2542,27.2299,27.2542,57700.0
2005-04-14 11:35:00,44.93,44.96,44.92,44.96,73200.0,27.2603,27.2785,27.2542,27.2785,73200.0
2005-04-14 11:40:00,44.96,44.97,44.9,44.92,66200.0,27.2785,27.2845,27.2421,27.2542,66200.0
2005-04-14 11:45:00,44.91,44.99,44.91,44.93,37800.0,27.2481,27.2967,27.2481,27.2603,37800.0
2005-04-14 11:50:00,44.93,44.95,44.9,44.91,47400.0,27.2603,27.2724,27.2421,27.2481,47400.0
2005-04-14 11:55:00,44.92,44.93,44.89,44.89,55800.0,27.2542,27.2603,27.236,27.236,55800.0
2005-04-14 12:00:00,44.89,44.93,44.89,44.91,159600.0,27.236,27.2603,27.236,27.2481,159600.0
2005-04-14 12:05:00,44.9,44.91,44.88,44.9,26700.0,27.2421,27.2481,27.2299,27.2421,26700.0
2005-04-14 12:10:00,44.89,44.9,44.81,44.81,105000.0,27.236,27.2421,27.1875,27.1875,105000.0
2005-04-14 12:15:00,44.81,44.82,44.8,44.8,52300.0,27.1875,27.1935,27.1814,27.1814,52300.0
2005-04-14 12:20:00,44.81,44.81,44.77,44.79,58500.0,27.1875,27.1875,27.1632,27.1753,58500.0
2005-04-14 12:25:00,44.79,44.84,44.77,44.77,62900.0,27.1753,27.2057,27.1632,27.1632,62900.0
2005-04-14 12:30:00,44.77,44.85,44.76,44.82,97000.0,27.1632,27.2117,27.1571,27.1935,97000.0
2005-04-14 12:35:00,44.82,44.84,44.78,44.8,54700.0,27.1935,27.2057,27.1693,27.1814,54700.0
2005-04-14 12:40:00,44.8,44.81,44.76,44.81,57700.0,27.1814,27.1875,27.1571,27.1875,57700.0
2005-04-14 12:45:00,44.8,44.82,44.74,44.81,44300.0,27.1814,27.1935,27.145,27.1875,44300.0
2005-04-14 12:50:00,44.8,44.8,44.75,44.8,62500.0,27.1814,27.1814,27.1511,27.1814,62500.0
2005-04-14 12:55:00,44.8,44.82,44.77,44.82,84700.0,27.1814,27.1935,27.1632,27.1935,84700.0
2005-04-14 13:00:00,44.82,44.85,44.82,44.83,24300.0,27.1935,27.2117,27.1935,27.1996,24300.0
2005-04-14 13:05:00,44.83,44.88,44.83,44.86,71600.0,27.1996,27.2299,27.1996,27.2178,71600.0
2005-04-14 13:10:00,44.87,44.88,44.8,44.83,114200.0,27.2239,27.2299,27.1814,27.1996,114200.0
2005-04-14 13:15:00,44.82,44.85,44.68,44.72,161800.0,27.1935,27.2117,27.1086,27.1329,161800.0
2005-04-14 13:20:00,44.72,44.8,44.71,44.8,80200.0,27.1329,27.1814,27.1268,27.1814,80200.0
2005-04-14 13:25:00,44.8,44.8,44.76,44.76,60500.0,27.1814,27.1814,27.1571,27.1571,60500.0
2005-04-14 13:30:00,44.75,44.76,44.65,44.66,173000.0,27.1511,27.1571,27.0904,27.0965,173000.0
2005-04-14 13:35:00,44.66,44.83,44.65,44.8,263100.0,27.0965,27.1996,27.0904,27.1814,263100.0
2005-04-14 13:40:00,44.8,44.83,44.74,44.75,138000.0,27.1814,27.1996,27.145,27.1511,138000.0
2005-04-14 13:45:00,44.75,44.77,44.71,44.73,46200.0,27.1511,27.1632,27.1268,27.1389,46200.0
2005-04-14 13:50:00,44.73,44.79,44.7,44.74,61000.0,27.1389,27.1753,27.1207,27.145,61000.0
2005-04-14 13:55:00,44.74,44.84,44.74,44.79,71700.0,27.145,27.2057,27.145,27.1753,71700.0
2005-04-14 14:00:00,44.79,44.8,44.71,44.71,65700.0,27.1753,27.1814,27.1268,27.1268,65700.0
2005-04-14 14:05:00,44.72,44.84,44.71,44.82,73000.0,27.1329,27.2057,27.1268,27.1935,73000.0
2005-04-14 14:10:00,44.83,44.89,44.79,44.88,132500.0,27.1996,27.236,27.1753,27.2299,132500.0
2005-04-14 14:15:00,44.88,44.92,44.81,44.9,168200.0,27.2299,27.2542,27.1875,27.2421,168200.0
2005-04-14 14:20:00,44.89,44.9,44.84,44.88,67100.0,27.236,27.2421,27.2057,27.2299,67100.0
2005-04-14 14:25:00,44.88,44.89,44.76,44.85,66500.0,27.2299,27.236,27.1571,27.2117,66500.0
2005-04-14 14:30:00,44.84,44.85,44.77,44.8,86400.0,27.2057,27.2117,27.1632,27.1814,86400.0
2005-04-14 14:35:00,44.77,44.79,44.72,44.76,190900.0,27.1632,27.1753,27.1329,27.1571,190900.0
2005-04-14 14:40:00,44.76,44.81,44.73,44.75,55900.0,27.1571,27.1875,27.1389,27.1511,55900.0
2005-04-14 14:45:00,44.76,44.87,44.76,44.84,68000.0,27.1571,27.2239,27.1571,27.2057,68000.0
2005-04-14 14:50:00,44.84,44.85,44.78,44.79,126300.0,27.2057,27.2117,27.1693,27.1753,126300.0
2005-04-14 14:55:00,44.79,44.85,44.76,44.77,77800.0,27.1753,27.2117,27.1571,27.1632,77800.0
2005-04-14 15:00:00,44.77,44.8,44.72,44.76,89300.0,27.1632,27.1814,27.1329,27.1571,89300.0
2005-04-14 15:05:00,44.77,44.77,44.7,44.71,103300.0,27.1632,27.1632,27.1207,27.1268,103300.0
2005-04-14 15:10:00,44.71,44.82,44.71,44.78,82100.0,27.1268,27.1935,27.1268,27.1693,82100.0
2005-04-14 15:15:00,44.79,44.84,44.79,44.81,57000.0,27.1753,27.2057,27.1753,27.1875,57000.0
2005-04-14 15:20:00,44.81,44.84,44.81,44.82,57100.0,27.1875,27.2057,27.1875,27.1935,57100.0
2005-04-14 15:25:00,44.82,44.85,44.79,44.82,83400.0,27.1935,27.2117,27.1753,27.1935,83400.0
2005-04-14 15:30:00,44.81,44.9,44.81,44.84,170500.0,27.1875,27.2421,27.1875,27.2057,170500.0
2005-04-14 15:35:00,44.84,44.85,44.8,44.8,69100.0,27.2057,27.2117,27.1814,27.1814,69100.0
2005-04-14 15:40:00,44.8,44.81,44.67,44.68,253800.0,27.1814,27.1875,27.1025,27.1086,253800.0
2005-04-14 15:45:00,44.69,44.78,44.69,44.77,184700.0,27.1147,27.1693,27.1147,27.1632,184700.0
2005-04-14 15:50:00,44.74,44.78,44.65,44.7,193600.0,27.145,27.1693,27.0904,27.1207,193600.0
2005-04-14 15:55:00,44.7,44.74,44.65,44.69,214500.0,27.1207,27.145,27.0904,27.1147,214500.0
2005-04-15 09:30:00,44.47,44.55,44.42,44.5,860800.0,26.9812,27.0297,26.9508,26.9994,860800.0
2005-04-15 09:35:00,44.46,44.5,44.37,44.48,208200.0,26.9751,26.9994,26.9205,26.9872,208200.0
2005-04-15 09:40:00,44.48,44.57,44.44,44.5,149400.0,26.9872,27.0419,26.963,26.9994,149400.0
2005-04-15 09:45:00,44.49,44.67,44.45,44.67,181700.0,26.9933,27.1025,26.969,27.1025,181700.0
2005-04-15 09:50:00,44.67,44.78,44.31,44.75,253900.0,27.1025,27.1693,26.8841,27.1511,253900.0
2005-04-15 09:55:00,44.76,44.79,44.69,44.75,193400.0,27.1571,27.1753,27.1147,27.1511,193400.0
2005-04-15 10:00:00,44.75,44.85,44.73,44.79,137600.0,27.1511,27.2117,27.1389,27.1753,137600.0
2005-04-15 10:05:00,44.79,44.84,44.7,44.73,103900.0,27.1753,27.2057,27.1207,27.1389,103900.0
2005-04-15 10:10:00,44.74,44.74,44.57,44.59,166300.0,27.145,27.145,27.0419,27.054,166300.0
2005-04-15 10:15:00,44.6,44.7,44.58,44.7,250100.0,27.0601,27.1207,27.0479,27.1207,250100.0
2005-04-15 10:20:00,44.7,44.7,44.61,44.68,166800.0,27.1207,27.1207,27.0661,27.1086,166800.0
2005-04-15 10:25:00,44.68,44.84,44.68,44.76,152600.0,27.1086,27.2057,27.1086,27.1571,152600.0
2005-04-15 10:30:00,44.77,44.88,44.77,44.85,187300.0,27.1632,27.2299,27.1632,27.2117,187300.0
2005-04-15 10:35:00,44.84,44.84,44.78,44.8,113900.0,27.2057,27.2057,27.1693,27.1814,113900.0
2005-04-15 10:40:00,44.8,44.89,44.76,44.86,107300.0,27.1814,27.236,27.1571,27.2178,107300.0
2005-04-15 10:45:00,44.87,44.91,44.8,44.81,146700.0,27.2239,27.2481,27.1814,27.1875,146700.0
2005-04-15 10:50:00,44.81,44.85,44.77,44.8,149400.0,27.1875,27.2117,27.1632,27.1814,149400.0
2005-04-15 10:55:00,44.8,44.9,44.8,44.85,99400.0,27.1814,27.2421,27.1814,27.2117,99400.0
2005-04-15 11:00:00,44.86,44.88,44.74,44.81,112700.0,27.2178,27.2299,27.145,27.1875,112700.0
2005-04-15 11:05:00,44.82,44.85,44.77,44.85,107000.0,27.1935,27.2117,27.1632,27.2117,107000.0
2005-04-15 11:10:00,44.84,44.87,44.82,44.85,149200.0,27.2057,27.2239,27.1935,27.2117,149200.0
2005-04-15 11:15:00,44.85,44.86,44.81,44.85,77500.0,27.2117,27.2178,27.1875,27.2117,77500.0
2005-04-15 11:20:00,44.83,44.89,44.83,44.84,38400.0,27.1996,27.236,27.1996,27.2057,38400.0
2005-04-15 11:25:00,44.84,44.85,44.74,44.85,125800.0,27.2057,27.2117,27.145,27.2117,125800.0
2005-04-15 11:30:00,44.84,44.86,44.78,44.78,91400.0,27.2057,27.2178,27.1693,27.1693,91400.0
2005-04-15 11:35:00,44.78,44.8,44.76,44.79,111200.0,27.1693,27.1814,27.1571,27.1753,111200.0
2005-04-15 11:40:00,44.79,44.94,44.79,44.93,129500.0,27.1753,27.2663,27.1753,27.2603,129500.0
2005-04-15 11:45:00,44.93,44.94,44.87,44.89,97400.0,27.2603,27.2663,27.2239,27.236,97400.0
2005-04-15 11:50:00,44.87,44.87,44.76,44.79,113700.0,27.2239,27.2239,27.1571,27.1753,113700.0
2005-04-15 11:55:00,44.78,44.84,44.75,44.84,161400.0,27.1693,27.2057,27.1511,27.2057,161400.0
2005-04-15 12:00:00,44.85,44.85,44.73,44.81,96300.0,27.2117,27.2117,27.1389,27.1875,96300.0
2005-04-15 12:05:00,44.82,44.94,44.82,44.93,95700.0,27.1935,27.2663,27.1935,27.2603,95700.0
2005-04-15 12:10:00,44.92,44.94,44.87,44.87,89400.0,27.2542,27.2663,27.2239,27.2239,89400.0
2005-04-15 12:15:00,44.88,44.88,44.78,44.78,66600.0,27.2299,27.2299,27.1693,27.1693,66600.0
2005-04-15 12:20:00,44.79,44.91,44.79,44.89,144700.0,27.1753,27.2481,27.1753,27.236,144700.0
2005-04-15 12:25:00,44.89,44.92,44.87,44.89,35000.0,27.236,27.2542,27.2239,27.236,35000.0
2005-04-15 12:30:00,44.89,44.9,44.85,44.86,354200.0,27.236,27.2421,27.2117,27.2178,354200.0
2005-04-15 12:35:00,44.86,44.92,44.84,44.87,157600.0,27.2178,27.2542,27.2057,27.2239,157600.0
2005-04-15 12:40:00,44.9,44.9,44.86,44.89,43300.0,27.2421,27.2421,27.2178,27.236,43300.0
2005-04-15 12:45:00,44.88,44.89,44.84,44.85,52000.0,27.2299,27.236,27.2057,27.2117,52000.0
2005-04-15 12:50:00,44.85,44.85,44.72,44.78,88600.0,27.2117,27.2117,27.1329,27.1693,88600.0
2005-04-15 12:55:00,44.78,44.82,44.73,44.75,101800.0,27.1693,27.1935,27.1389,27.1511,101800.0
2005-04-15 13:00:00,44.75,44.84,44.75,44.84,103300.0,27.1511,27.2057,27.1511,27.2057,103300.0
2005-04-15 13:05:00,44.84,44.86,44.83,44.84,79400.0,27.2057,27.2178,27.1996,27.2057,79400.0
2005-04-15 13:10:00,44.84,44.93,44.83,44.87,189600.0,27.2057,27.2603,27.1996,27.2239,189600.0
2005-04-15 13:15:00,44.86,44.9,44.84,44.85,89000.0,27.2178,27.2421,27.2057,27.2117,89000.0
2005-04-15 13:20:00,44.85,44.9,44.85,44.9,98200.0,27.2117,27.2421,27.2117,27.2421,98200.0
2005-04-15 13:25:00,44.9,44.98,44.9,44.95,145800.0,27.2421,27.2906,27.2421,27.2724,145800.0
2005-04-15 13:30:00,44.95,44.98,44.87,44.89,81700.0,27.2724,27.2906,27.2239,27.236,81700.0
2005-04-15 13:35:00,44.88,44.89,44.84,44.89,90500.0,27.2299,27.236,27.2057,27.236,90500.0
2005-04-15 13:40:00,44.89,44.95,44.88,44.9,117000.0,27.236,27.2724,27.2299,27.2421,117000.0
2005-04-15 13:45:00,44.9,44.92,44.87,44.9,74800.0,27.2421,27.2542,27.2239,27.2421,74800.0
2005-04-15 13:50:00,44.89,44.93,44.87,44.87,50200.0,27.236,27.2603,27.2239,27.2239,50200.0
2005-04-15 13:55:00,44.86,44.88,44.78,44.79,114600.0,27.2178,27.2299,27.1693,27.1753,114600.0
2005-04-15 14:00:00,44.8,44.88,44.79,44.83,246800.0,27.1814,27.2299,27.1753,27.1996,246800.0
2005-04-15 14:05:00,44.84,44.87,44.81,44.83,72800.0,27.2057,27.2239,27.1875,27.1996,72800.0
2005-04-15 14:10:00,44.83,44.85,44.79,44.84,100000.0,27.1996,27.2117,27.1753,27.2057,100000.0
2005-04-15 14:15:00,44.84,44.94,44.84,44.89,132800.0,27.2057,27.2663,27.2057,27.236,132800.0
2005-04-15 14:20:00,44.88,44.91,44.8,44.82,103200.0,27.2299,27.2481,27.1814,27.1935,103200.0
2005-04-15 14:25:00,44.82,44.85,44.77,44.81,62600.0,27.1935,27.2117,27.1632,27.1875,62600.0
2005-04-15 14:30:00,44.81,44.81,44.74,44.74,90200.0,27.1875,27.1875,27.145,27.145,90200.0
2005-04-15 14:35:00,44.73,44.78,44.68,44.72,162500.0,27.1389,27.1693,27.1086,27.1329,162500.0
2005-04-15 14:40:00,44.72,44.73,44.64,44.65,114700.0,27.1329,27.1389,27.0843,27.0904,114700.0
2005-04-15 14:45:00,44.65,44.74,44.64,44.73,187200.0,27.0904,27.145,27.0843,27.1389,187200.0
2005-04-15 14:50:00,44.74,44.79,44.69,44.75,108300.0,27.145,27.1753,27.1147,27.1511,108300.0
2005-04-15 14:55:00,44.75,44.82,44.67,44.79,150500.0,27.1511,27.1935,27.1025,27.1753,150500.0
2005-04-15 15:00:00,44.8,44.88,44.77,44.79,128700.0,27.1814,27.2299,27.1632,27.1753,128700.0
2005-04-15 15:05:00,44.78,44.8,44.72,44.73,185400.0,27.1693,27.1814,27.1329,27.1389,185400.0
2005-04-15 15:10:00,44.7,44.75,44.69,44.72,132000.0,27.1207,27.1511,27.1147,27.1329,132000.0
2005-04-15 15:15:00,44.71,44.72,44.65,44.72,174800.0,27.1268,27.1329,27.0904,27.1329,174800.0
2005-04-15 15:20:00,44.72,44.72,44.63,44.7,142500.0,27.1329,27.1329,27.0783,27.1207,142500.0
2005-04-15 15:25:00,44.71,44.74,44.7,44.71,106100.0,27.1268,27.145,27.1207,27.1268,106100.0
2005-04-15 15:30:00,44.71,44.75,44.66,44.67,100400.0,27.1268,27.1511,27.0965,27.1025,100400.0
2005-04-15 15:35:00,44.67,44.69,44.46,44.48,256900.0,27.1025,27.1147,26.9751,26.9872,256900.0
2005-04-15 15:40:00,44.49,44.49,44.32,44.32,416500.0,26.9933,26.9933,26.8902,26.8902,416500.0
2005-04-15 15:45:00,44.32,44.33,44.14,44.14,318100.0,26.8902,26.8962,26.781,26.781,318100.0
2005-04-15 15:50:00,44.14,44.28,44.01,44.25,491500.0,26.781,26.8659,26.7021,26.8477,491500.0
2005-04-15 15:55:00,44.25,44.3,44.18,44.19,702200.0,26.8477,26.878,26.8052,26.8113,702200.0
2005-04-18 09:30:00,44.64,44.95,44.63,44.81,845200.0,27.0843,27.2724,27.0783,27.1875,845200.0
2005-04-18 09:35:00,44.79,44.9,44.51,44.51,417700.0,27.1753,27.2421,27.0054,27.0054,417700.0
2005-04-18 09:40:00,44.52,44.6,44.39,44.53,515300.0,27.0115,27.0601,26.9326,27.0176,515300.0
2005-04-18 09:45:00,44.51,44.64,44.46,44.54,376100.0,27.0054,27.0843,26.9751,27.0237,376100.0
2005-04-18 09:50:00,44.56,44.79,44.49,44.7,424600.0,27.0358,27.1753,26.9933,27.1207,424600.0
2005-04-18 09:55:00,44.7,44.73,44.52,44.73,245100.0,27.1207,27.1389,27.0115,27.1389,245100.0
2005-04-18 10:00:00,44.73,44.74,44.69,44.7,192800.0,27.1389,27.145,27.1147,27.1207,192800.0
2005-04-18 10:05:00,44.71,44.75,44.65,44.69,603100.0,27.1268,27.1511,27.0904,27.1147,603100.0
2005-04-18 10:10:00,44.7,44.88,44.69,44.88,202800.0,27.1207,27.2299,27.1147,27.2299,202800.0
2005-04-18 10:15:00,44.87,44.88,44.73,44.73,208900.0,27.2239,27.2299,27.1389,27.1389,208900.0
2005-04-18 10:20:00,44.71,44.8,44.64,44.71,322000.0,27.1268,27.1814,27.0843,27.1268,322000.0
2005-04-18 10:25:00,44.7,44.71,44.65,44.66,139300.0,27.1207,27.1268,27.0904,27.0965,139300.0
2005-04-18 10:30:00,44.67,44.73,44.64,44.68,144100.0,27.1025,27.1389,27.0843,27.1086,144100.0
2005-04-18 10:35:00,44.68,44.69,44.6,44.6,151000.0,27.1086,27.1147,27.0601,27.0601,151000.0
2005-04-18 10:40:00,44.61,44.64,44.55,44.57,326600.0,27.0661,27.0843,27.0297,27.0419,326600.0
2005-04-18 10:45:00,44.56,44.65,44.54,44.64,256800.0,27.0358,27.0904,27.0237,27.0843,256800.0
2005-04-18 10:50:00,44.63,44.64,44.59,44.61,130700.0,27.0783,27.0843,27.054,27.0661,130700.0
2005-04-18 10:55:00,44.6,44.75,44.6,44.73,136000.0,27.0601,27.1511,27.0601,27.1389,136000.0
2005-04-18 11:00:00,44.74,44.82,44.65,44.66,206600.0,27.145,27.1935,27.0904,27.0965,206600.0
2005-04-18 11:05:00,44.72,44.75,44.65,44.73,209200.0,27.1329,27.1511,27.0904,27.1389,209200.0
2005-04-18 11:10:00,44.73,44.75,44.69,44.73,117200.0,27.1389,27.1511,27.1147,27.1389,117200.0
2005-04-18 11:15:00,44.72,44.75,44.64,44.74,115100.0,27.1329,27.1511,27.0843,27.145,115100.0
2005-04-18 11:20:00,44.73,44.79,44.68,44.72,109400.0,27.1389,27.1753,27.1086,27.1329,109400.0
2005-04-18 11:25:00,44.7,44.79,44.67,44.75,97500.0,27.1207,27.1753,27.1025,27.1511,97500.0
2005-04-18 11:30:00,44.75,44.77,44.69,44.7,68700.0,27.1511,27.1632,27.1147,27.1207,68700.0
2005-04-18 11:35:00,44.7,44.76,44.63,44.63,178800.0,27.1207,27.1571,27.0783,27.0783,178800.0
2005-04-18 11:40:00,44.63,44.68,44.58,44.64,207100.0,27.0783,27.1086,27.0479,27.0843,207100.0
2005-04-18 11:45:00,44.63,44.65,44.58,44.58,159000.0,27.0783,27.0904,27.0479,27.0479,159000.0
2005-04-18 11:50:00,44.59,44.61,44.57,44.58,139700.0,27.054,27.0661,27.0419,27.0479,139700.0
2005-04-18 11:55:00,44.59,44.6,44.56,44.58,91100.0,27.054,27.0601,27.0358,27.0479,91100.0
2005-04-18 12:00:00,44.59,44.6,44.56,44.6,118800.0,27.054,27.0601,27.0358,27.0601,118800.0
2005-04-18 12:05:00,44.59,44.66,44.59,44.65,225400.0,27.054,27.0965,27.054,27.0904,225400.0
2005-04-18 12:10:00,44.66,44.66,44.62,44.63,102800.0,27.0965,27.0965,27.0722,27.0783,102800.0
2005-04-18 12:15:00,44.62,44.62,44.58,44.6,61300.0,27.0722,27.0722,27.0479,27.0601,61300.0
2005-04-18 12:20:00,44.59,44.6,44.57,44.59,116000.0,27.054,27.0601,27.0419,27.054,116000.0
2005-04-18 12:25:00,44.59,44.61,44.58,44.59,48300.0,27.054,27.0661,27.0479,27.054,48300.0
2005-04-18 12:30:00,44.59,44.61,44.55,44.59,244600.0,27.054,27.0661,27.0297,27.054,244600.0
2005-04-18 12:35:00,44.59,44.61,44.55,44.61,167200.0,27.054,27.0661,27.0297,27.0661,167200.0
2005-04-18 12:40:00,44.62,44.63,44.58,44.61,106300.0,27.0722,27.0783,27.0479,27.0661,106300.0
2005-04-18 12:45:00,44.61,44.66,44.59,44.61,125500.0,27.0661,27.0965,27.054,27.0661,125500.0
2005-04-18 12:50:00,44.61,44.69,44.6,44.67,115200.0,27.0661,27.1147,27.0601,27.1025,115200.0
2005-04-18 12:55:00,44.67,44.74,44.6,44.61,1136300.0,27.1025,27.145,27.0601,27.0661,1136300.0
2005-04-18 13:00:00,44.64,44.66,44.6,44.64,345500.0,27.0843,27.0965,27.0601,27.0843,345500.0
2005-04-18 13:05:00,44.64,44.65,44.61,44.61,168700.0,27.0843,27.0904,27.0661,27.0661,168700.0
2005-04-18 13:10:00,44.62,44.64,44.56,44.6,236300.0,27.0722,27.0843,27.0358,27.0601,236300.0
2005-04-18 13:15:00,44.59,44.61,44.54,44.56,82700.0,27.054,27.0661,27.0237,27.0358,82700.0
2005-04-18 13:20:00,44.57,44.62,44.56,44.61,73500.0,27.0419,27.0722,27.0358,27.0661,73500.0
2005-04-18 13:25:00,44.61,44.64,44.59,44.61,94700.0,27.0661,27.0843,27.054,27.0661,94700.0
2005-04-18 13:30:00,44.61,44.62,44.6,44.61,90300.0,27.0661,27.0722,27.0601,27.0661,90300.0
2005-04-18 13:35:00,44.62,44.64,44.58,44.6,94900.0,27.0722,27.0843,27.0479,27.0601,94900.0
2005-04-18 13:40:00,44.6,44.64,44.58,44.6,66100.0,27.0601,27.0843,27.0479,27.0601,66100.0
2005-04-18 13:45:00,44.62,44.63,44.56,44.6,95100.0,27.0722,27.0783,27.0358,27.0601,95100.0
2005-04-18 13:50:00,44.6,44.63,44.59,44.6,116400.0,27.0601,27.0783,27.054,27.0601,116400.0
2005-04-18 13:55:00,44.61,44.63,44.6,44.6,86400.0,27.0661,27.0783,27.0601,27.0601,86400.0
2005-04-18 14:00:00,44.61,44.63,44.6,44.63,303200.0,27.0661,27.0783,27.0601,27.0783,303200.0
2005-04-18 14:05:00,44.63,44.66,44.58,44.6,277400.0,27.0783,27.0965,27.0479,27.0601,277400.0
2005-04-18 14:10:00,44.59,44.62,44.57,44.61,189800.0,27.054,27.0722,27.0419,27.0661,189800.0
2005-04-18 14:15:00,44.6,44.62,44.56,44.61,99200.0,27.0601,27.0722,27.0358,27.0661,99200.0
2005-04-18 14:20:00,44.61,44.62,44.57,44.61,183900.0,27.0661,27.0722,27.0419,27.0661,183900.0
2005-04-18 14:25:00,44.61,44.61,44.57,44.6,88700.0,27.0661,27.0661,27.0419,27.0601,88700.0
2005-04-18 14:30:00,44.6,44.63,44.58,44.6,83300.0,27.0601,27.0783,27.0479,27.0601,83300.0
2005-04-18 14:35:00,44.59,44.63,44.57,44.59,101900.0,27.054,27.0783,27.0419,27.054,101900.0
2005-04-18 14:40:00,44.59,44.61,44.53,44.54,211800.0,27.054,27.0661,27.0176,27.0237,211800.0
2005-04-18 14:45:00,44.55,44.56,44.52,44.54,102200.0,27.0297,27.0358,27.0115,27.0237,102200.0
2005-04-18 14:50:00,44.55,44.57,44.53,44.53,114800.0,27.0297,27.0419,27.0176,27.0176,114800.0
2005-04-18 14:55:00,44.54,44.64,44.52,44.6,154600.0,27.0237,27.0843,27.0115,27.0601,154600.0
2005-04-18 15:00:00,44.6,44.64,44.58,44.59,215400.0,27.0601,27.0843,27.0479,27.054,215400.0
2005-04-18 15:05:00,44.59,44.62,44.57,44.61,142000.0,27.054,27.0722,27.0419,27.0661,142000.0
2005-04-18 15:10:00,44.61,44.63,44.58,44.6,106500.0,27.0661,27.0783,27.0479,27.0601,106500.0
2005-04-18 15:15:00,44.61,44.69,44.6,44.65,160400.0,27.0661,27.1147,27.0601,27.0904,160400.0
2005-04-18 15:20:00,44.65,44.7,44.63,44.68,196900.0,27.0904,27.1207,27.0783,27.1086,196900.0
2005-04-18 15:25:00,44.67,44.72,44.62,44.67,154100.0,27.1025,27.1329,27.0722,27.1025,154100.0
2005-04-18 15:30:00,44.69,44.76,44.66,44.74,345500.0,27.1147,27.1571,27.0965,27.145,345500.0
2005-04-18 15:35:00,44.73,44.74,44.7,44.72,262800.0,27.1389,27.145,27.1207,27.1329,262800.0
2005-04-18 15:40:00,44.72,44.76,44.72,44.76,283900.0,27.1329,27.1571,27.1329,27.1571,283900.0
2005-04-18 15:45:00,44.75,44.76,44.7,44.7,341600.0,27.1511,27.1571,27.1207,27.1207,341600.0
2005-04-18 15:50:00,44.7,44.74,44.68,44.7,187700.0,27.1207,27.145,27.1086,27.1207,187700.0
2005-04-18 15:55:00,44.7,44.74,44.65,44.71,320800.0,27.1207,27.145,27.0904,27.1268,320800.0
2005-04-19 09:30:00,44.8,45.1,44.75,45.0,790400.0,27.1814,27.3634,27.1511,27.3027,790400.0
2005-04-19 09:35:00,44.97,45.03,44.82,44.95,244400.0,27.2845,27.3209,27.1935,27.2724,244400.0
2005-04-19 09:40:00,44.97,44.97,44.84,44.9,193500.0,27.2845,27.2845,27.2057,27.2421,193500.0
2005-04-19 09:45:00,44.89,44.91,44.77,44.78,221900.0,27.236,27.2481,27.1632,27.1693,221900.0
2005-04-19 09:50:00,44.79,44.85,44.74,44.77,191100.0,27.1753,27.2117,27.145,27.1632,191100.0
2005-04-19 09:55:00,44.79,45.0,44.76,44.8,181200.0,27.1753,27.3027,27.1571,27.1814,181200.0
2005-04-19 10:00:00,44.8,44.95,44.8,44.9,163800.0,27.1814,27.2724,27.1814,27.2421,163800.0
2005-04-19 10:05:00,44.94,44.95,44.85,44.89,261400.0,27.2663,27.2724,27.2117,27.236,261400.0
2005-04-19 10:10:00,44.89,44.92,44.83,44.89,143000.0,27.236,27.2542,27.1996,27.236,143000.0
2005-04-19 10:15:00,44.89,44.91,44.83,44.84,87200.0,27.236,27.2481,27.1996,27.2057,87200.0
2005-04-19 10:20:00,44.84,44.89,44.77,44.85,143900.0,27.2057,27.236,27.1632,27.2117,143900.0
2005-04-19 10:25:00,44.84,44.87,44.8,44.85,131700.0,27.2057,27.2239,27.1814,27.2117,131700.0
2005-04-19 10:30:00,44.84,44.89,44.84,44.87,127900.0,27.2057,27.236,27.2057,27.2239,127900.0
2005-04-19 10:35:00,44.87,44.87,44.81,44.83,167000.0,27.2239,27.2239,27.1875,27.1996,167000.0
2005-04-19 10:40:00,44.83,44.88,44.81,44.86,137000.0,27.1996,27.2299,27.1875,27.2178,137000.0
2005-04-19 10:45:00,44.86,44.86,44.8,44.81,189800.0,27.2178,27.2178,27.1814,27.1875,189800.0
2005-04-19 10:50:00,44.81,44.88,44.81,44.87,63000.0,27.1875,27.2299,27.1875,27.2239,63000.0
2005-04-19 10:55:00,44.88,44.94,44.88,44.93,93900.0,27.2299,27.2663,27.2299,27.2603,93900.0
2005-04-19 11:00:00,44.93,44.94,44.9,44.9,77700.0,27.2603,27.2663,27.2421,27.2421,77700.0
2005-04-19 11:05:00,44.91,44.93,44.85,44.92,78100.0,27.2481,27.2603,27.2117,27.2542,78100.0
2005-04-19 11:10:00,44.93,44.95,44.88,44.94,74300.0,27.2603,27.2724,27.2299,27.2663,74300.0
2005-04-19 11:15:00,44.93,44.98,44.92,44.96,78100.0,27.2603,27.2906,27.2542,27.2785,78100.0
2005-04-19 11:20:00,44.96,44.97,44.93,44.97,77000.0,27.2785,27.2845,27.2603,27.2845,77000.0
2005-04-19 11:25:00,44.97,44.98,44.93,44.96,75200.0,27.2845,27.2906,27.2603,27.2785,75200.0
2005-04-19 11:30:00,44.96,45.04,44.95,45.01,204600.0,27.2785,27.327,27.2724,27.3088,204600.0
2005-04-19 11:35:00,45.02,45.02,44.97,45.01,104200.0,27.3149,27.3149,27.2845,27.3088,104200.0
2005-04-19 11:40:00,45.01,45.02,44.96,44.98,67100.0,27.3088,27.3149,27.2785,27.2906,67100.0
2005-04-19 11:45:00,44.99,45.01,44.97,44.99,39300.0,27.2967,27.3088,27.2845,27.2967,39300.0
2005-04-19 11:50:00,45.0,45.01,44.98,45.0,46000.0,27.3027,27.3088,27.2906,27.3027,46000.0
2005-04-19 11:55:00,44.99,45.02,44.99,44.99,125800.0,27.2967,27.3149,27.2967,27.2967,125800.0
2005-04-19 12:00:00,44.99,45.0,44.96,44.97,86500.0,27.2967,27.3027,27.2785,27.2845,86500.0
2005-04-19 12:05:00,44.96,44.98,44.92,44.93,114200.0,27.2785,27.2906,27.2542,27.2603,114200.0
2005-04-19 12:10:00,44.94,45.0,44.94,44.99,106700.0,27.2663,27.3027,27.2663,27.2967,106700.0
2005-04-19 12:15:00,44.99,45.0,44.91,44.93,57500.0,27.2967,27.3027,27.2481,27.2603,57500.0
2005-04-19 12:20:00,44.93,45.0,44.91,44.92,148500.0,27.2603,27.3027,27.2481,27.2542,148500.0
2005-04-19 12:25:00,44.91,44.92,44.88,44.92,70300.0,27.2481,27.2542,27.2299,27.2542,70300.0
2005-04-19 12:30:00,44.94,44.96,44.88,44.93,66900.0,27.2663,27.2785,27.2299,27.2603,66900.0
2005-04-19 12:35:00,44.93,44.95,44.91,44.92,31400.0,27.2603,27.2724,27.2481,27.2542,31400.0
2005-04-19 12:40:00,44.91,45.0,44.91,44.98,36100.0,27.2481,27.3027,27.2481,27.2906,36100.0
2005-04-19 12:45:00,44.99,45.02,44.98,45.01,54500.0,27.2967,27.3149,27.2906,27.3088,54500.0
2005-04-19 12:50:00,45.02,45.02,44.91,44.91,113700.0,27.3149,27.3149,27.2481,27.2481,113700.0
2005-04-19 12:55:00,44.93,44.99,44.91,44.97,156600.0,27.2603,27.2967,27.2481,27.2845,156600.0
2005-04-19 13:00:00,44.97,45.0,44.97,44.98,68000.0,27.2845,27.3027,27.2845,27.2906,68000.0
2005-04-19 13:05:00,44.98,44.98,44.92,44.95,149200.0,27.2906,27.2906,27.2542,27.2724,149200.0
2005-04-19 13:10:00,44.95,44.95,44.92,44.92,20500.0,27.2724,27.2724,27.2542,27.2542,20500.0
2005-04-19 13:15:00,44.92,44.93,44.88,44.9,209800.0,27.2542,27.2603,27.2299,27.2421,209800.0
2005-04-19 13:20:00,44.9,44.94,44.89,44.9,65400.0,27.2421,27.2663,27.236,27.2421,65400.0
2005-04-19 13:25:00,44.9,44.94,44.87,44.91,102000.0,27.2421,27.2663,27.2239,27.2481,102000.0
2005-04-19 13:30:00,44.92,44.98,44.89,44.95,49300.0,27.2542,27.2906,27.236,27.2724,49300.0
2005-04-19 13:35:00,44.96,45.0,44.95,44.99,118600.0,27.2785,27.3027,27.2724,27.2967,118600.0
2005-04-19 13:40:00,44.99,45.02,44.98,45.01,75700.0,27.2967,27.3149,27.2906,27.3088,75700.0
2005-04-19 13:45:00,45.0,45.05,44.99,45.04,124800.0,27.3027,27.3331,27.2967,27.327,124800.0
2005-04-19 13:50:00,45.05,45.06,45.0,45.03,74000.0,27.3331,27.3391,27.3027,27.3209,74000.0
2005-04-19 13:55:00,45.02,45.05,44.98,45.0,65300.0,27.3149,27.3331,27.2906,27.3027,65300.0
2005-04-19 14:00:00,45.02,45.06,44.97,44.99,114600.0,27.3149,27.3391,27.2845,27.2967,114600.0
2005-04-19 14:05:00,45.01,45.01,44.96,45.0,33600.0,27.3088,27.3088,27.2785,27.3027,33600.0
2005-04-19 14:10:00,44.99,45.0,44.96,44.96,46300.0,27.2967,27.3027,27.2785,27.2785,46300.0
2005-04-19 14:15:00,44.96,45.01,44.95,45.01,71300.0,27.2785,27.3088,27.2724,27.3088,71300.0
2005-04-19 14:20:00,45.01,45.06,44.98,45.05,125700.0,27.3088,27.3391,27.2906,27.3331,125700.0
2005-04-19 14:25:00,45.05,45.07,45.0,45.02,97500.0,27.3331,27.3452,27.3027,27.3149,97500.0
2005-04-19 14:30:00,45.02,45.03,44.98,44.99,85500.0,27.3149,27.3209,27.2906,27.2967,85500.0
2005-04-19 14:35:00,45.0,45.01,44.93,44.94,119800.0,27.3027,27.3088,27.2603,27.2663,119800.0
2005-04-19 14:40:00,44.96,44.97,44.92,44.96,96700.0,27.2785,27.2845,27.2542,27.2785,96700.0
2005-04-19 14:45:00,44.93,45.0,44.92,45.0,114900.0,27.2603,27.3027,27.2542,27.3027,114900.0
2005-04-19 14:50:00,45.0,45.09,44.98,45.01,168900.0,27.3027,27.3574,27.2906,27.3088,168900.0
2005-04-19 14:55:00,45.01,45.05,44.99,45.05,85100.0,27.3088,27.3331,27.2967,27.3331,85100.0
2005-04-19 15:00:00,45.04,45.04,44.98,45.0,100500.0,27.327,27.327,27.2906,27.3027,100500.0
2005-04-19 15:05:00,44.99,45.01,44.92,44.93,155700.0,27.2967,27.3088,27.2542,27.2603,155700.0
2005-04-19 15:10:00,44.93,44.97,44.92,44.97,88600.0,27.2603,27.2845,27.2542,27.2845,88600.0
2005-04-19 15:15:00,44.97,44.99,44.9,44.92,135500.0,27.2845,27.2967,27.2421,27.2542,135500.0
2005-04-19 15:20:00,44.93,44.93,44.87,44.9,116900.0,27.2603,27.2603,27.2239,27.2421,116900.0
2005-04-19 15:25:00,44.89,44.94,44.88,44.93,86000.0,27.236,27.2663,27.2299,27.2603,86000.0
2005-04-19 15:30:00,44.92,45.01,44.92,44.99,133800.0,27.2542,27.3088,27.2542,27.2967,133800.0
2005-04-19 15:35:00,44.99,45.03,44.96,45.01,76100.0,27.2967,27.3209,27.2785,27.3088,76100.0
2005-04-19 15:40:00,45.01,45.02,44.96,45.02,85000.0,27.3088,27.3149,27.2785,27.3149,85000.0
2005-04-19 15:45:00,45.07,45.07,44.99,45.03,160200.0,27.3452,27.3452,27.2967,27.3209,160200.0
2005-04-19 15:50:00,45.04,45.1,45.02,45.02,243900.0,27.327,27.3634,27.3149,27.3149,243900.0
2005-04-19 15:55:00,45.03,45.03,44.9,44.93,152300.0,27.3209,27.3209,27.2421,27.2603,152300.0
2005-04-20 09:30:00,44.93,44.94,44.76,44.81,385700.0,27.2603,27.2663,27.1571,27.1875,385700.0
2005-04-20 09:35:00,44.8,44.83,44.75,44.75,196400.0,27.1814,27.1996,27.1511,27.1511,196400.0
2005-04-20 09:40:00,44.77,44.8,44.65,44.65,217000.0,27.1632,27.1814,27.0904,27.0904,217000.0
2005-04-20 09:45:00,44.65,44.68,44.53,44.58,296400.0,27.0904,27.1086,27.0176,27.0479,296400.0
2005-04-20 09:50:00,44.58,44.59,44.54,44.55,179500.0,27.0479,27.054,27.0237,27.0297,179500.0
2005-04-20 09:55:00,44.55,44.61,44.47,44.54,306900.0,27.0297,27.0661,26.9812,27.0237,306900.0
2005-04-20 10:00:00,44.56,44.61,44.53,44.55,133100.0,27.0358,27.0661,27.0176,27.0297,133100.0
2005-04-20 10:05:00,44.55,44.6,44.5,44.52,156100.0,27.0297,27.0601,26.9994,27.0115,156100.0
2005-04-20 10:10:00,44.5,44.52,44.44,44.46,211300.0,26.9994,27.0115,26.963,26.9751,211300.0
2005-04-20 10:15:00,44.46,44.52,44.45,44.5,307500.0,26.9751,27.0115,26.969,26.9994,307500.0
2005-04-20 10:20:00,44.5,44.55,44.48,44.49,137400.0,26.9994,27.0297,26.9872,26.9933,137400.0
2005-04-20 10:25:00,44.49,44.54,44.4,44.51,203200.0,26.9933,27.0237,26.9387,27.0054,203200.0
2005-04-20 10:30:00,44.53,44.54,44.36,44.39,195600.0,27.0176,27.0237,26.9144,26.9326,195600.0
2005-04-20 10:35:00,44.41,44.44,44.3,44.41,183900.0,26.9448,26.963,26.878,26.9448,183900.0
2005-04-20 10:40:00,44.39,44.39,44.25,44.25,148700.0,26.9326,26.9326,26.8477,26.8477,148700.0
2005-04-20 10:45:00,44.28,44.3,44.18,44.22,223700.0,26.8659,26.878,26.8052,26.8295,223700.0
2005-04-20 10:50:00,44.22,44.24,44.13,44.14,290100.0,26.8295,26.8416,26.7749,26.781,290100.0
2005-04-20 10:55:00,44.13,44.32,44.1,44.31,395500.0,26.7749,26.8902,26.7567,26.8841,395500.0
2005-04-20 11:00:00,44.31,44.47,44.28,44.45,188300.0,26.8841,26.9812,26.8659,26.969,188300.0
2005-04-20 11:05:00,44.46,44.52,44.45,44.51,178200.0,26.9751,27.0115,26.969,27.0054,178200.0
2005-04-20 11:10:00,44.52,44.53,44.49,44.5,146400.0,27.0115,27.0176,26.9933,26.9994,146400.0
2005-04-20 11:15:00,44.5,44.5,44.39,44.45,77300.0,26.9994,26.9994,26.9326,26.969,77300.0
2005-04-20 11:20:00,44.45,44.45,44.38,44.39,400800.0,26.969,26.969,26.9266,26.9326,400800.0
2005-04-20 11:25:00,44.4,44.4,44.34,44.35,379500.0,26.9387,26.9387,26.9023,26.9084,379500.0
2005-04-20 11:30:00,44.36,44.37,44.27,44.35,216200.0,26.9144,26.9205,26.8598,26.9084,216200.0
2005-04-20 11:35:00,44.35,44.35,44.28,44.31,72500.0,26.9084,26.9084,26.8659,26.8841,72500.0
2005-04-20 11:40:00,44.31,44.37,44.28,44.37,35000.0,26.8841,26.9205,26.8659,26.9205,35000.0
2005-04-20 11:45:00,44.36,44.36,44.34,44.35,69300.0,26.9144,26.9144,26.9023,26.9084,69300.0
2005-04-20 11:50:00,44.36,44.45,44.36,44.4,51100.0,26.9144,26.969,26.9144,26.9387,51100.0
2005-04-20 11:55:00,44.39,44.39,44.32,44.38,85600.0,26.9326,26.9326,26.8902,26.9266,85600.0
2005-04-20 12:00:00,44.37,44.39,44.3,44.3,43100.0,26.9205,26.9326,26.878,26.878,43100.0
2005-04-20 12:05:00,44.31,44.37,44.29,44.35,42000.0,26.8841,26.9205,26.872,26.9084,42000.0
2005-04-20 12:10:00,44.35,44.4,44.33,44.35,70400.0,26.9084,26.9387,26.8962,26.9084,70400.0
2005-04-20 12:15:00,44.34,44.37,44.34,44.35,65800.0,26.9023,26.9205,26.9023,26.9084,65800.0
2005-04-20 12:20:00,44.35,44.37,44.29,44.3,97400.0,26.9084,26.9205,26.872,26.878,97400.0
2005-04-20 12:25:00,44.33,44.33,44.28,44.33,99500.0,26.8962,26.8962,26.8659,26.8962,99500.0
2005-04-20 12:30:00,44.33,44.36,44.29,44.29,62300.0,26.8962,26.9144,26.872,26.872,62300.0
2005-04-20 12:35:00,44.29,44.31,44.25,44.26,91200.0,26.872,26.8841,26.8477,26.8538,91200.0
2005-04-20 12:40:00,44.27,44.28,44.25,44.28,35600.0,26.8598,26.8659,26.8477,26.8659,35600.0
2005-04-20 12:45:00,44.28,44.29,44.25,44.25,50800.0,26.8659,26.872,26.8477,26.8477,50800.0
2005-04-20 12:50:00,44.25,44.26,44.11,44.17,147600.0,26.8477,26.8538,26.7628,26.7992,147600.0
2005-04-20 12:55:00,44.17,44.18,44.15,44.16,79800.0,26.7992,26.8052,26.787,26.7931,79800.0
2005-04-20 13:00:00,44.17,44.25,44.16,44.23,70500.0,26.7992,26.8477,26.7931,26.8356,70500.0
2005-04-20 13:05:00,44.23,44.26,44.21,44.25,61200.0,26.8356,26.8538,26.8234,26.8477,61200.0
2005-04-20 13:10:00,44.25,44.26,44.2,44.25,67100.0,26.8477,26.8538,26.8174,26.8477,67100.0
2005-04-20 13:15:00,44.26,44.27,44.21,44.26,46200.0,26.8538,26.8598,26.8234,26.8538,46200.0
2005-04-20 13:20:00,44.25,44.31,44.25,44.3,71000.0,26.8477,26.8841,26.8477,26.878,71000.0
2005-04-20 13:25:00,44.31,44.31,44.25,44.25,72100.0,26.8841,26.8841,26.8477,26.8477,72100.0
2005-04-20 13:30:00,44.24,44.27,44.18,44.22,122900.0,26.8416,26.8598,26.8052,26.8295,122900.0
2005-04-20 13:35:00,44.22,44.28,44.2,44.27,45300.0,26.8295,26.8659,26.8174,26.8598,45300.0
2005-04-20 13:40:00,44.27,44.28,44.24,44.27,76000.0,26.8598,26.8659,26.8416,26.8598,76000.0
2005-04-20 13:45:00,44.27,44.29,44.27,44.28,32100.0,26.8598,26.872,26.8598,26.8659,32100.0
2005-04-20 13:50:00,44.29,44.32,44.25,44.27,81700.0,26.872,26.8902,26.8477,26.8598,81700.0
2005-04-20 13:55:00,44.27,44.32,44.25,44.25,37700.0,26.8598,26.8902,26.8477,26.8477,37700.0
2005-04-20 14:00:00,44.25,44.32,44.2,44.25,126600.0,26.8477,26.8902,26.8174,26.8477,126600.0
2005-04-20 14:05:00,44.25,44.26,44.16,44.2,87500.0,26.8477,26.8538,26.7931,26.8174,87500.0
2005-04-20 14:10:00,44.2,44.24,44.17,44.23,43500.0,26.8174,26.8416,26.7992,26.8356,43500.0
2005-04-20 14:15:00,44.23,44.23,44.16,44.21,67300.0,26.8356,26.8356,26.7931,26.8234,67300.0
2005-04-20 14:20:00,44.22,44.24,44.17,44.19,77200.0,26.8295,26.8416,26.7992,26.8113,77200.0
2005-04-20 14:25:00,44.2,44.23,44.18,44.2,83100.0,26.8174,26.8356,26.8052,26.8174,83100.0
2005-04-20 14:30:00,44.2,44.21,44.15,44.15,100800.0,26.8174,26.8234,26.787,26.787,100800.0
2005-04-20 14:35:00,44.15,44.25,44.14,44.24,221600.0,26.787,26.8477,26.781,26.8416,221600.0
2005-04-20 14:40:00,44.24,44.25,44.21,44.22,42700.0,26.8416,26.8477,26.8234,26.8295,42700.0
2005-04-20 14:45:00,44.22,44.24,44.15,44.2,89200.0,26.8295,26.8416,26.787,26.8174,89200.0
2005-04-20 14:50:00,44.2,44.25,44.18,44.25,48800.0,26.8174,26.8477,26.8052,26.8477,48800.0
2005-04-20 14:55:00,44.25,44.27,44.23,44.25,77400.0,26.8477,26.8598,26.8356,26.8477,77400.0
2005-04-20 15:00:00,44.26,44.33,44.24,44.27,89700.0,26.8538,26.8962,26.8416,26.8598,89700.0
2005-04-20 15:05:00,44.26,44.29,44.24,44.26,81700.0,26.8538,26.872,26.8416,26.8538,81700.0
2005-04-20 15:10:00,44.25,44.27,44.23,44.23,139600.0,26.8477,26.8598,26.8356,26.8356,139600.0
2005-04-20 15:15:00,44.24,44.25,44.11,44.15,168400.0,26.8416,26.8477,26.7628,26.787,168400.0
2005-04-20 15:20:00,44.15,44.17,44.1,44.13,138500.0,26.787,26.7992,26.7567,26.7749,138500.0
2005-04-20 15:25:00,44.13,44.26,44.12,44.24,106200.0,26.7749,26.8538,26.7688,26.8416,106200.0
2005-04-20 15:30:00,44.24,44.34,44.23,44.3,147100.0,26.8416,26.9023,26.8356,26.878,147100.0
2005-04-20 15:35:00,44.3,44.3,44.24,44.29,98000.0,26.878,26.878,26.8416,26.872,98000.0
2005-04-20 15:40:00,44.28,44.32,44.2,44.22,155000.0,26.8659,26.8902,26.8174,26.8295,155000.0
2005-04-20 15:45:00,44.22,44.28,44.19,44.27,177400.0,26.8295,26.8659,26.8113,26.8598,177400.0
2005-04-20 15:50:00,44.28,44.32,44.26,44.3,182900.0,26.8659,26.8902,26.8538,26.878,182900.0
2005-04-20 15:55:00,44.29,44.32,44.21,44.26,229200.0,26.872,26.8902,26.8234,26.8538,229200.0
2005-04-21 09:30:00,44.4,44.6,44.4,44.57,354500.0,26.9387,27.0601,26.9387,27.0419,354500.0
2005-04-21 09:35:00,44.51,44.55,44.4,44.42,129800.0,27.0054,27.0297,26.9387,26.9508,129800.0
2005-04-21 09:40:00,44.42,44.42,44.27,44.28,218000.0,26.9508,26.9508,26.8598,26.8659,218000.0
2005-04-21 09:45:00,44.26,44.3,44.05,44.05,265100.0,26.8538,26.878,26.7264,26.7264,265100.0
2005-04-21 09:50:00,44.05,44.21,44.02,44.13,245400.0,26.7264,26.8234,26.7082,26.7749,245400.0
2005-04-21 09:55:00,44.13,44.26,44.1,44.15,219900.0,26.7749,26.8538,26.7567,26.787,219900.0
2005-04-21 10:00:00,44.15,44.16,43.93,43.98,425100.0,26.787,26.7931,26.6535,26.6839,425100.0
2005-04-21 10:05:00,43.98,44.0,43.89,43.9,391600.0,26.6839,26.696,26.6293,26.6353,391600.0
2005-04-21 10:10:00,43.9,43.9,43.78,43.81,323400.0,26.6353,26.6353,26.5625,26.5807,323400.0
2005-04-21 10:15:00,43.81,43.83,43.66,43.66,249400.0,26.5807,26.5929,26.4897,26.4897,249400.0
2005-04-21 10:20:00,43.6,43.8,43.6,43.78,402600.0,26.4533,26.5747,26.4533,26.5625,402600.0
2005-04-21 10:25:00,43.78,43.78,43.6,43.72,159400.0,26.5625,26.5625,26.4533,26.5261,159400.0
2005-04-21 10:30:00,43.71,43.81,43.7,43.77,227500.0,26.5201,26.5807,26.514,26.5565,227500.0
2005-04-21 10:35:00,43.78,43.8,43.67,43.71,168400.0,26.5625,26.5747,26.4958,26.5201,168400.0
2005-04-21 10:40:00,43.72,43.72,43.57,43.57,105300.0,26.5261,26.5261,26.4351,26.4351,105300.0
2005-04-21 10:45:00,43.57,43.63,43.55,43.6,237500.0,26.4351,26.4715,26.423,26.4533,237500.0
2005-04-21 10:50:00,43.59,43.59,43.47,43.56,232300.0,26.4473,26.4473,26.3745,26.4291,232300.0
2005-04-21 10:55:00,43.57,43.68,43.57,43.65,170100.0,26.4351,26.5019,26.4351,26.4837,170100.0
2005-04-21 11:00:00,43.65,43.7,43.61,43.67,253900.0,26.4837,26.514,26.4594,26.4958,253900.0
2005-04-21 11:05:00,43.68,43.74,43.66,43.71,128900.0,26.5019,26.5383,26.4897,26.5201,128900.0
2005-04-21 11:10:00,43.73,43.73,43.68,43.71,164700.0,26.5322,26.5322,26.5019,26.5201,164700.0
2005-04-21 11:15:00,43.71,43.72,43.59,43.6,169600.0,26.5201,26.5261,26.4473,26.4533,169600.0
2005-04-21 11:20:00,43.59,43.66,43.58,43.61,131600.0,26.4473,26.4897,26.4412,26.4594,131600.0
2005-04-21 11:25:00,43.61,43.72,43.61,43.69,237800.0,26.4594,26.5261,26.4594,26.5079,237800.0
2005-04-21 11:30:00,43.7,43.81,43.69,43.81,108900.0,26.514,26.5807,26.5079,26.5807,108900.0
2005-04-21 11:35:00,43.82,43.95,43.81,43.95,156500.0,26.5868,26.6657,26.5807,26.6657,156500.0
2005-04-21 11:40:00,43.95,44.11,43.95,44.1,173900.0,26.6657,26.7628,26.6657,26.7567,173900.0
2005-04-21 11:45:00,44.1,44.1,43.95,43.98,144700.0,26.7567,26.7567,26.6657,26.6839,144700.0
2005-04-21 11:50:00,43.98,44.12,43.92,43.98,386500.0,26.6839,26.7688,26.6475,26.6839,386500.0
2005-04-21 11:55:00,43.98,43.98,43.86,43.87,63400.0,26.6839,26.6839,26.6111,26.6171,63400.0
2005-04-21 12:00:00,43.86,44.1,43.86,44.1,167700.0,26.6111,26.7567,26.6111,26.7567,167700.0
2005-04-21 12:05:00,44.09,44.21,44.09,44.18,238700.0,26.7506,26.8234,26.7506,26.8052,238700.0
2005-04-21 12:10:00,44.18,44.26,44.17,44.22,297700.0,26.8052,26.8538,26.7992,26.8295,297700.0
2005-04-21 12:15:00,44.22,44.25,44.15,44.25,120000.0,26.8295,26.8477,26.787,26.8477,120000.0
2005-04-21 12:20:00,44.25,44.29,44.21,44.22,204700.0,26.8477,26.872,26.8234,26.8295,204700.0
2005-04-21 12:25:00,44.22,44.22,44.17,44.19,52800.0,26.8295,26.8295,26.7992,26.8113,52800.0
2005-04-21 12:30:00,44.18,44.18,44.14,44.15,71900.0,26.8052,26.8052,26.781,26.787,71900.0
2005-04-21 12:35:00,44.15,44.19,44.15,44.18,73600.0,26.787,26.8113,26.787,26.8052,73600.0
2005-04-21 12:40:00,44.18,44.22,44.17,44.19,102600.0,26.8052,26.8295,26.7992,26.8113,102600.0
2005-04-21 12:45:00,44.2,44.24,44.19,44.24,103800.0,26.8174,26.8416,26.8113,26.8416,103800.0
2005-04-21 12:50:00,44.24,44.26,44.19,44.2,54600.0,26.8416,26.8538,26.8113,26.8174,54600.0
2005-04-21 12:55:00,44.2,44.22,44.13,44.13,116400.0,26.8174,26.8295,26.7749,26.7749,116400.0
2005-04-21 13:00:00,44.13,44.13,44.06,44.08,65200.0,26.7749,26.7749,26.7324,26.7446,65200.0
2005-04-21 13:05:00,44.06,44.07,43.99,44.04,185800.0,26.7324,26.7385,26.69,26.7203,185800.0
2005-04-21 13:10:00,44.02,44.09,44.02,44.07,74600.0,26.7082,26.7506,26.7082,26.7385,74600.0
2005-04-21 13:15:00,44.08,44.18,44.06,44.16,106500.0,26.7446,26.8052,26.7324,26.7931,106500.0
2005-04-21 13:20:00,44.17,44.19,44.12,44.12,35200.0,26.7992,26.8113,26.7688,26.7688,35200.0
2005-04-21 13:25:00,44.12,44.15,44.11,44.15,57900.0,26.7688,26.787,26.7628,26.787,57900.0
2005-04-21 13:30:00,44.15,44.18,44.14,44.16,57500.0,26.787,26.8052,26.781,26.7931,57500.0
2005-04-21 13:35:00,44.15,44.24,44.15,44.24,125000.0,26.787,26.8416,26.787,26.8416,125000.0
2005-04-21 13:40:00,44.23,44.26,44.23,44.25,109900.0,26.8356,26.8538,26.8356,26.8477,109900.0
2005-04-21 13:45:00,44.25,44.27,44.23,44.24,104500.0,26.8477,26.8598,26.8356,26.8416,104500.0
2005-04-21 13:50:00,44.24,44.25,44.18,44.22,112200.0,26.8416,26.8477,26.8052,26.8295,112200.0
2005-04-21 13:55:00,44.21,44.23,44.17,44.21,54000.0,26.8234,26.8356,26.7992,26.8234,54000.0
2005-04-21 14:00:00,44.2,44.21,44.16,44.17,80100.0,26.8174,26.8234,26.7931,26.7992,80100.0
2005-04-21 14:05:00,44.18,44.24,44.17,44.23,85200.0,26.8052,26.8416,26.7992,26.8356,85200.0
2005-04-21 14:10:00,44.23,44.23,44.18,44.22,80800.0,26.8356,26.8356,26.8052,26.8295,80800.0
2005-04-21 14:15:00,44.21,44.25,44.2,44.25,141900.0,26.8234,26.8477,26.8174,26.8477,141900.0
2005-04-21 14:20:00,44.24,44.3,44.23,44.29,268000.0,26.8416,26.878,26.8356,26.872,268000.0
2005-04-21 14:25:00,44.29,44.31,44.25,44.3,100000.0,26.872,26.8841,26.8477,26.878,100000.0
2005-04-21 14:30:00,44.3,44.3,44.18,44.18,66600.0,26.878,26.878,26.8052,26.8052,66600.0
2005-04-21 14:35:00,44.19,44.22,44.18,44.2,60300.0,26.8113,26.8295,26.8052,26.8174,60300.0
2005-04-21 14:40:00,44.19,44.21,44.17,44.18,67800.0,26.8113,26.8234,26.7992,26.8052,67800.0
2005-04-21 14:45:00,44.17,44.2,44.15,44.17,61700.0,26.7992,26.8174,26.787,26.7992,61700.0
2005-04-21 14:50:00,44.19,44.23,44.15,44.23,105500.0,26.8113,26.8356,26.787,26.8356,105500.0
2005-04-21 14:55:00,44.22,44.25,44.18,44.21,59900.0,26.8295,26.8477,26.8052,26.8234,59900.0
2005-04-21 15:00:00,44.21,44.27,44.21,44.26,86500.0,26.8234,26.8598,26.8234,26.8538,86500.0
2005-04-21 15:05:00,44.25,44.31,44.24,44.3,84100.0,26.8477,26.8841,26.8416,26.878,84100.0
2005-04-21 15:10:00,44.3,44.33,44.24,44.24,89100.0,26.878,26.8962,26.8416,26.8416,89100.0
2005-04-21 15:15:00,44.25,44.29,44.18,44.25,124700.0,26.8477,26.872,26.8052,26.8477,124700.0
2005-04-21 15:20:00,44.25,44.28,44.19,44.22,86600.0,26.8477,26.8659,26.8113,26.8295,86600.0
2005-04-21 15:25:00,44.22,44.34,44.22,44.33,98900.0,26.8295,26.9023,26.8295,26.8962,98900.0
2005-04-21 15:30:00,44.33,44.4,44.33,44.39,131000.0,26.8962,26.9387,26.8962,26.9326,131000.0
2005-04-21 15:35:00,44.4,44.4,44.34,44.35,143200.0,26.9387,26.9387,26.9023,26.9084,143200.0
2005-04-21 15:40:00,44.36,44.4,44.33,44.33,186800.0,26.9144,26.9387,26.8962,26.8962,186800.0
2005-04-21 15:45:00,44.33,44.35,44.3,44.32,177700.0,26.8962,26.9084,26.878,26.8902,177700.0
2005-04-21 15:50:00,44.34,44.38,44.3,44.31,161400.0,26.9023,26.9266,26.878,26.8841,161400.0
2005-04-21 15:55:00,44.3,44.4,44.26,44.39,366800.0,26.878,26.9387,26.8538,26.9326,366800.0
2005-04-22 09:30:00,44.27,44.28,44.22,44.22,238500.0,26.8598,26.8659,26.8295,26.8295,238500.0
2005-04-22 09:35:00,44.22,44.35,44.22,44.3,145100.0,26.8295,26.9084,26.8295,26.878,145100.0
2005-04-22 09:40:00,44.3,44.38,44.27,44.34,103400.0,26.878,26.9266,26.8598,26.9023,103400.0
2005-04-22 09:45:00,44.35,44.38,44.33,44.34,104100.0,26.9084,26.9266,26.8962,26.9023,104100.0
2005-04-22 09:50:00,44.35,44.37,44.3,44.36,83800.0,26.9084,26.9205,26.878,26.9144,83800.0
2005-04-22 09:55:00,44.36,44.47,44.36,44.39,92500.0,26.9144,26.9812,26.9144,26.9326,92500.0
2005-04-22 10:00:00,44.39,44.44,44.39,44.43,76200.0,26.9326,26.963,26.9326,26.9569,76200.0
2005-04-22 10:05:00,44.43,44.48,44.39,44.41,167300.0,26.9569,26.9872,26.9326,26.9448,167300.0
2005-04-22 10:10:00,44.43,44.45,44.39,44.43,67800.0,26.9569,26.969,26.9326,26.9569,67800.0
2005-04-22 10:15:00,44.45,44.57,44.45,44.54,146400.0,26.969,27.0419,26.969,27.0237,146400.0
2005-04-22 10:20:00,44.54,44.55,44.4,44.43,109100.0,27.0237,27.0297,26.9387,26.9569,109100.0
2005-04-22 10:25:00,44.42,44.52,44.42,44.52,68900.0,26.9508,27.0115,26.9508,27.0115,68900.0
2005-04-22 10:30:00,44.51,44.52,44.48,44.49,65700.0,27.0054,27.0115,26.9872,26.9933,65700.0
2005-04-22 10:35:00,44.49,44.54,44.48,44.51,100800.0,26.9933,27.0237,26.9872,27.0054,100800.0
2005-04-22 10:40:00,44.5,44.52,44.45,44.45,81200.0,26.9994,27.0115,26.969,26.969,81200.0
2005-04-22 10:45:00,44.44,44.46,44.41,44.41,96700.0,26.963,26.9751,26.9448,26.9448,96700.0
2005-04-22 10:50:00,44.42,44.42,44.38,44.41,63600.0,26.9508,26.9508,26.9266,26.9448,63600.0
2005-04-22 10:55:00,44.41,44.5,44.4,44.5,219200.0,26.9448,26.9994,26.9387,26.9994,219200.0
2005-04-22 11:00:00,44.5,44.54,44.48,44.54,76600.0,26.9994,27.0237,26.9872,27.0237,76600.0
2005-04-22 11:05:00,44.53,44.55,44.47,44.54,62700.0,27.0176,27.0297,26.9812,27.0237,62700.0
2005-04-22 11:10:00,44.53,44.6,44.52,44.54,71500.0,27.0176,27.0601,27.0115,27.0237,71500.0
2005-04-22 11:15:00,44.56,44.64,44.56,44.62,77300.0,27.0358,27.0843,27.0358,27.0722,77300.0
2005-04-22 11:20:00,44.62,44.65,44.53,44.59,61900.0,27.0722,27.0904,27.0176,27.054,61900.0
2005-04-22 11:25:00,44.57,44.57,44.53,44.53,63900.0,27.0419,27.0419,27.0176,27.0176,63900.0
2005-04-22 11:30:00,44.53,44.53,44.48,44.5,64800.0,27.0176,27.0176,26.9872,26.9994,64800.0
2005-04-22 11:35:00,44.48,44.5,44.43,44.44,61500.0,26.9872,26.9994,26.9569,26.963,61500.0
2005-04-22 11:40:00,44.44,44.44,44.41,44.41,39200.0,26.963,26.963,26.9448,26.9448,39200.0
2005-04-22 11:45:00,44.4,44.46,44.4,44.46,42400.0,26.9387,26.9751,26.9387,26.9751,42400.0
2005-04-22 11:50:00,44.45,44.46,44.41,44.42,52900.0,26.969,26.9751,26.9448,26.9508,52900.0
2005-04-22 11:55:00,44.42,44.45,44.41,44.41,27800.0,26.9508,26.969,26.9448,26.9448,27800.0
2005-04-22 12:00:00,44.41,44.44,44.38,44.4,57300.0,26.9448,26.963,26.9266,26.9387,57300.0
2005-04-22 12:05:00,44.39,44.4,44.3,44.33,58800.0,26.9326,26.9387,26.878,26.8962,58800.0
2005-04-22 12:10:00,44.33,44.43,44.33,44.42,59100.0,26.8962,26.9569,26.8962,26.9508,59100.0
2005-04-22 12:15:00,44.42,44.51,44.42,44.51,39200.0,26.9508,27.0054,26.9508,27.0054,39200.0
2005-04-22 12:20:00,44.51,44.55,44.49,44.54,153900.0,27.0054,27.0297,26.9933,27.0237,153900.0
2005-04-22 12:25:00,44.54,44.57,44.54,44.56,44000.0,27.0237,27.0419,27.0237,27.0358,44000.0
2005-04-22 12:30:00,44.56,44.6,44.51,44.52,68800.0,27.0358,27.0601,27.0054,27.0115,68800.0
2005-04-22 12:35:00,44.51,44.57,44.51,44.57,32000.0,27.0054,27.0419,27.0054,27.0419,32000.0
2005-04-22 12:40:00,44.57,44.7,44.54,44.69,86700.0,27.0419,27.1207,27.0237,27.1147,86700.0
2005-04-22 12:45:00,44.69,44.7,44.62,44.63,40200.0,27.1147,27.1207,27.0722,27.0783,40200.0
2005-04-22 12:50:00,44.63,44.68,44.63,44.67,61700.0,27.0783,27.1086,27.0783,27.1025,61700.0
2005-04-22 12:55:00,44.68,44.69,44.62,44.65,57100.0,27.1086,27.1147,27.0722,27.0904,57100.0
2005-04-22 13:00:00,44.65,44.7,44.64,44.66,94600.0,27.0904,27.1207,27.0843,27.0965,94600.0
2005-04-22 13:05:00,44.66,44.7,44.6,44.61,119400.0,27.0965,27.1207,27.0601,27.0661,119400.0
2005-04-22 13:10:00,44.62,44.65,44.58,44.59,46400.0,27.0722,27.0904,27.0479,27.054,46400.0
2005-04-22 13:15:00,44.58,44.6,44.52,44.6,39800.0,27.0479,27.0601,27.0115,27.0601,39800.0
2005-04-22 13:20:00,44.61,44.65,44.6,44.62,28500.0,27.0661,27.0904,27.0601,27.0722,28500.0
2005-04-22 13:25:00,44.62,44.66,44.59,44.62,37400.0,27.0722,27.0965,27.054,27.0722,37400.0
2005-04-22 13:30:00,44.63,44.65,44.6,44.61,19600.0,27.0783,27.0904,27.0601,27.0661,19600.0
2005-04-22 13:35:00,44.61,44.61,44.59,44.61,35500.0,27.0661,27.0661,27.054,27.0661,35500.0
2005-04-22 13:40:00,44.6,44.62,44.55,44.56,78400.0,27.0601,27.0722,27.0297,27.0358,78400.0
2005-04-22 13:45:00,44.57,44.6,44.55,44.57,71200.0,27.0419,27.0601,27.0297,27.0419,71200.0
2005-04-22 13:50:00,44.57,44.63,44.56,44.59,30100.0,27.0419,27.0783,27.0358,27.054,30100.0
2005-04-22 13:55:00,44.6,44.64,44.55,44.55,115400.0,27.0601,27.0843,27.0297,27.0297,115400.0
2005-04-22 14:00:00,44.57,44.6,44.54,44.59,43700.0,27.0419,27.0601,27.0237,27.054,43700.0
2005-04-22 14:05:00,44.59,44.6,44.58,44.58,32800.0,27.054,27.0601,27.0479,27.0479,32800.0
2005-04-22 14:10:00,44.58,44.6,44.55,44.57,117900.0,27.0479,27.0601,27.0297,27.0419,117900.0
2005-04-22 14:15:00,44.56,44.58,44.51,44.54,102300.0,27.0358,27.0479,27.0054,27.0237,102300.0
2005-04-22 14:20:00,44.54,44.54,44.47,44.5,149000.0,27.0237,27.0237,26.9812,26.9994,149000.0
2005-04-22 14:25:00,44.49,44.54,44.49,44.54,130600.0,26.9933,27.0237,26.9933,27.0237,130600.0
2005-04-22 14:30:00,44.54,44.55,44.46,44.48,95700.0,27.0237,27.0297,26.9751,26.9872,95700.0
2005-04-22 14:35:00,44.47,44.47,44.34,44.4,115900.0,26.9812,26.9812,26.9023,26.9387,115900.0
2005-04-22 14:40:00,44.41,44.41,44.31,44.38,93000.0,26.9448,26.9448,26.8841,26.9266,93000.0
2005-04-22 14:45:00,44.4,44.41,44.22,44.22,154300.0,26.9387,26.9448,26.8295,26.8295,154300.0
2005-04-22 14:50:00,44.22,44.29,44.12,44.29,240600.0,26.8295,26.872,26.7688,26.872,240600.0
2005-04-22 14:55:00,44.29,44.39,44.24,44.39,117600.0,26.872,26.9326,26.8416,26.9326,117600.0
2005-04-22 15:00:00,44.39,44.4,44.33,44.38,89300.0,26.9326,26.9387,26.8962,26.9266,89300.0
2005-04-22 15:05:00,44.37,44.37,44.12,44.28,137200.0,26.9205,26.9205,26.7688,26.8659,137200.0
2005-04-22 15:10:00,44.28,44.29,44.16,44.21,189300.0,26.8659,26.872,26.7931,26.8234,189300.0
2005-04-22 15:15:00,44.18,44.22,44.11,44.16,145400.0,26.8052,26.8295,26.7628,26.7931,145400.0
2005-04-22 15:20:00,44.16,44.23,44.11,44.19,125000.0,26.7931,26.8356,26.7628,26.8113,125000.0
2005-04-22 15:25:00,44.19,44.2,43.95,43.97,238000.0,26.8113,26.8174,26.6657,26.6778,238000.0
2005-04-22 15:30:00,43.96,44.04,43.85,44.02,291700.0,26.6717,26.7203,26.605,26.7082,291700.0
2005-04-22 15:35:00,44.03,44.25,44.02,44.19,198500.0,26.7142,26.8477,26.7082,26.8113,198500.0
2005-04-22 15:40:00,44.22,44.35,44.18,44.25,258500.0,26.8295,26.9084,26.8052,26.8477,258500.0
2005-04-22 15:45:00,44.25,44.26,44.1,44.14,195100.0,26.8477,26.8538,26.7567,26.781,195100.0
2005-04-22 15:50:00,44.16,44.33,44.16,44.29,111200.0,26.7931,26.8962,26.7931,26.872,111200.0
2005-04-22 15:55:00,44.35,44.41,44.3,44.4,343200.0,26.9084,26.9448,26.878,26.9387,343200.0
2005-04-25 09:35:00,44.57,44.57,44.53,44.53,19200.0,27.0419,27.0419,27.0176,27.0176,19200.0
2005-04-25 09:40:00,44.54,44.57,44.47,44.47,79900.0,27.0237,27.0419,26.9812,26.9812,79900.0
2005-04-25 09:45:00,44.47,44.54,44.45,44.5,80000.0,26.9812,27.0237,26.969,26.9994,80000.0
2005-04-25 09:50:00,44.5,44.55,44.46,44.55,143500.0,26.9994,27.0297,26.9751,27.0297,143500.0
2005-04-25 09:55:00,44.55,44.58,44.52,44.57,130800.0,27.0297,27.0479,27.0115,27.0419,130800.0
2005-04-25 10:00:00,44.56,44.59,44.52,44.52,279800.0,27.0358,27.054,27.0115,27.0115,279800.0
2005-04-25 10:05:00,44.51,44.56,44.25,44.54,170300.0,27.0054,27.0358,26.8477,27.0237,170300.0
2005-04-25 10:10:00,44.54,44.79,44.54,44.78,187100.0,27.0237,27.1753,27.0237,27.1693,187100.0
2005-04-25 10:15:00,44.78,44.82,44.75,44.78,124800.0,27.1693,27.1935,27.1511,27.1693,124800.0
2005-04-25 10:20:00,44.78,44.78,44.72,44.72,113700.0,27.1693,27.1693,27.1329,27.1329,113700.0
2005-04-25 10:25:00,44.74,44.74,44.65,44.66,121400.0,27.145,27.145,27.0904,27.0965,121400.0
2005-04-25 10:30:00,44.66,44.72,44.65,44.69,86600.0,27.0965,27.1329,27.0904,27.1147,86600.0
2005-04-25 10:35:00,44.7,44.74,44.59,44.68,91900.0,27.1207,27.145,27.054,27.1086,91900.0
2005-04-25 10:40:00,44.67,44.7,44.6,44.6,80200.0,27.1025,27.1207,27.0601,27.0601,80200.0
2005-04-25 10:45:00,44.6,44.65,44.56,44.58,97000.0,27.0601,27.0904,27.0358,27.0479,97000.0
2005-04-25 10:50:00,44.57,44.63,44.35,44.61,290000.0,27.0419,27.0783,26.9084,27.0661,290000.0
2005-04-25 10:55:00,44.63,44.65,44.59,44.63,64600.0,27.0783,27.0904,27.054,27.0783,64600.0
2005-04-25 11:00:00,44.64,44.69,44.64,44.69,88000.0,27.0843,27.1147,27.0843,27.1147,88000.0
2005-04-25 11:05:00,44.68,44.7,44.63,44.64,129100.0,27.1086,27.1207,27.0783,27.0843,129100.0
2005-04-25 11:10:00,44.65,44.69,44.65,44.67,84100.0,27.0904,27.1147,27.0904,27.1025,84100.0
2005-04-25 11:15:00,44.66,44.69,44.61,44.65,58600.0,27.0965,27.1147,27.0661,27.0904,58600.0
2005-04-25 11:20:00,44.65,44.72,44.65,44.66,59900.0,27.0904,27.1329,27.0904,27.0965,59900.0
2005-04-25 11:25:00,44.66,44.71,44.63,44.65,89400.0,27.0965,27.1268,27.0783,27.0904,89400.0
2005-04-25 11:30:00,44.66,44.7,44.64,44.67,146400.0,27.0965,27.1207,27.0843,27.1025,146400.0
2005-04-25 11:35:00,44.68,44.72,44.66,44.69,82200.0,27.1086,27.1329,27.0965,27.1147,82200.0
2005-04-25 11:40:00,44.69,44.74,44.68,44.7,59500.0,27.1147,27.145,27.1086,27.1207,59500.0
2005-04-25 11:45:00,44.7,44.8,44.7,44.77,136000.0,27.1207,27.1814,27.1207,27.1632,136000.0
2005-04-25 11:50:00,44.76,44.79,44.74,44.75,59100.0,27.1571,27.1753,27.145,27.1511,59100.0
2005-04-25 11:55:00,44.76,44.77,44.74,44.76,39100.0,27.1571,27.1632,27.145,27.1571,39100.0
2005-04-25 12:00:00,44.75,44.76,44.69,44.74,42300.0,27.1511,27.1571,27.1147,27.145,42300.0
2005-04-25 12:05:00,44.74,44.78,44.73,44.73,43500.0,27.145,27.1693,27.1389,27.1389,43500.0
2005-04-25 12:10:00,44.74,44.75,44.7,44.72,50600.0,27.145,27.1511,27.1207,27.1329,50600.0
2005-04-25 12:15:00,44.72,44.75,44.71,44.74,43300.0,27.1329,27.1511,27.1268,27.145,43300.0
2005-04-25 12:20:00,44.75,44.75,44.71,44.74,40800.0,27.1511,27.1511,27.1268,27.145,40800.0
2005-04-25 12:25:00,44.71,44.75,44.71,44.73,47200.0,27.1268,27.1511,27.1268,27.1389,47200.0
2005-04-25 12:30:00,44.73,44.76,44.73,44.73,69800.0,27.1389,27.1571,27.1389,27.1389,69800.0
2005-04-25 12:35:00,44.73,44.74,44.7,44.72,62000.0,27.1389,27.145,27.1207,27.1329,62000.0
2005-04-25 12:40:00,44.72,44.75,44.68,44.69,80400.0,27.1329,27.1511,27.1086,27.1147,80400.0
2005-04-25 12:45:00,44.69,44.7,44.63,44.66,72500.0,27.1147,27.1207,27.0783,27.0965,72500.0
2005-04-25 12:50:00,44.66,44.7,44.63,44.65,40600.0,27.0965,27.1207,27.0783,27.0904,40600.0
2005-04-25 12:55:00,44.65,44.69,44.63,44.66,42200.0,27.0904,27.1147,27.0783,27.0965,42200.0
2005-04-25 13:00:00,44.66,44.68,44.61,44.67,92400.0,27.0965,27.1086,27.0661,27.1025,92400.0
2005-04-25 13:05:00,44.67,44.68,44.65,44.68,9600.0,27.1025,27.1086,27.0904,27.1086,9600.0
2005-04-25 13:10:00,44.67,44.7,44.64,44.68,75200.0,27.1025,27.1207,27.0843,27.1086,75200.0
2005-04-25 13:15:00,44.68,44.69,44.66,44.66,26400.0,27.1086,27.1147,27.0965,27.0965,26400.0
2005-04-25 13:20:00,44.67,44.69,44.66,44.69,30900.0,27.1025,27.1147,27.0965,27.1147,30900.0
2005-04-25 13:25:00,44.69,44.7,44.66,44.68,37800.0,27.1147,27.1207,27.0965,27.1086,37800.0
2005-04-25 13:30:00,44.68,44.75,44.68,44.73,106100.0,27.1086,27.1511,27.1086,27.1389,106100.0
2005-04-25 13:35:00,44.74,44.75,44.73,44.75,110900.0,27.145,27.1511,27.1389,27.1511,110900.0
2005-04-25 13:40:00,44.75,44.75,44.71,44.74,104200.0,27.1511,27.1511,27.1268,27.145,104200.0
2005-04-25 13:45:00,44.74,44.75,44.67,44.68,56600.0,27.145,27.1511,27.1025,27.1086,56600.0
2005-04-25 13:50:00,44.68,44.72,44.67,44.71,48800.0,27.1086,27.1329,27.1025,27.1268,48800.0
2005-04-25 13:55:00,44.72,44.74,44.69,44.69,43000.0,27.1329,27.145,27.1147,27.1147,43000.0
2005-04-25 14:00:00,44.7,44.75,44.7,44.75,149600.0,27.1207,27.1511,27.1207,27.1511,149600.0
2005-04-25 14:05:00,44.75,44.78,44.74,44.76,87500.0,27.1511,27.1693,27.145,27.1571,87500.0
2005-04-25 14:10:00,44.75,44.81,44.75,44.77,123600.0,27.1511,27.1875,27.1511,27.1632,123600.0
2005-04-25 14:15:00,44.77,44.81,44.76,44.78,56900.0,27.1632,27.1875,27.1571,27.1693,56900.0
2005-04-25 14:20:00,44.77,44.82,44.77,44.79,70700.0,27.1632,27.1935,27.1632,27.1753,70700.0
2005-04-25 14:25:00,44.8,44.85,44.8,44.84,59000.0,27.1814,27.2117,27.1814,27.2057,59000.0
2005-04-25 14:30:00,44.83,44.86,44.83,44.85,62400.0,27.1996,27.2178,27.1996,27.2117,62400.0
2005-04-25 14:35:00,44.86,44.89,44.85,44.89,48400.0,27.2178,27.236,27.2117,27.236,48400.0
2005-04-25 14:40:00,44.88,44.91,44.83,44.83,87700.0,27.2299,27.2481,27.1996,27.1996,87700.0
2005-04-25 14:45:00,44.81,44.82,44.75,44.79,132700.0,27.1875,27.1935,27.1511,27.1753,132700.0
2005-04-25 14:50:00,44.79,44.79,44.74,44.77,49900.0,27.1753,27.1753,27.145,27.1632,49900.0
2005-04-25 14:55:00,44.77,44.81,44.76,44.78,52300.0,27.1632,27.1875,27.1571,27.1693,52300.0
2005-04-25 15:00:00,44.77,44.8,44.68,44.74,107500.0,27.1632,27.1814,27.1086,27.145,107500.0
2005-04-25 15:05:00,44.74,44.77,44.74,44.77,92400.0,27.145,27.1632,27.145,27.1632,92400.0
2005-04-25 15:10:00,44.76,44.77,44.72,44.76,70000.0,27.1571,27.1632,27.1329,27.1571,70000.0
2005-04-25 15:15:00,44.72,44.76,44.69,44.76,115900.0,27.1329,27.1571,27.1147,27.1571,115900.0
2005-04-25 15:20:00,44.74,44.79,44.74,44.79,100900.0,27.145,27.1753,27.145,27.1753,100900.0
2005-04-25 15:25:00,44.79,44.81,44.78,44.78,104500.0,27.1753,27.1875,27.1693,27.1693,104500.0
2005-04-25 15:30:00,44.79,44.86,44.78,44.84,137500.0,27.1753,27.2178,27.1693,27.2057,137500.0
2005-04-25 15:35:00,44.85,44.85,44.75,44.75,99400.0,27.2117,27.2117,27.1511,27.1511,99400.0
2005-04-25 15:40:00,44.76,44.8,44.75,44.79,163000.0,27.1571,27.1814,27.1511,27.1753,163000.0
2005-04-25 15:45:00,44.79,44.79,44.74,44.76,201000.0,27.1753,27.1753,27.145,27.1571,201000.0
2005-04-25 15:50:00,44.76,44.8,44.74,44.78,183600.0,27.1571,27.1814,27.145,27.1693,183600.0
2005-04-25 15:55:00,44.78,44.83,44.75,44.82,261900.0,27.1693,27.1996,27.1511,27.1935,261900.0
2005-04-26 09:30:00,44.65,44.85,44.63,44.82,280400.0,27.0904,27.2117,27.0783,27.1935,280400.0
2005-04-26 09:35:00,44.81,44.86,44.76,44.81,60500.0,27.1875,27.2178,27.1571,27.1875,60500.0
2005-04-26 09:40:00,44.8,44.82,44.76,44.78,52400.0,27.1814,27.1935,27.1571,27.1693,52400.0
2005-04-26 09:45:00,44.78,44.79,44.75,44.78,72300.0,27.1693,27.1753,27.1511,27.1693,72300.0
2005-04-26 09:50:00,44.77,44.79,44.72,44.72,69100.0,27.1632,27.1753,27.1329,27.1329,69100.0
2005-04-26 09:55:00,44.73,44.74,44.67,44.7,59800.0,27.1389,27.145,27.1025,27.1207,59800.0
2005-04-26 10:00:00,44.7,44.8,44.64,44.72,151900.0,27.1207,27.1814,27.0843,27.1329,151900.0
2005-04-26 10:05:00,44.72,44.75,44.66,44.75,51300.0,27.1329,27.1511,27.0965,27.1511,51300.0
2005-04-26 10:10:00,44.75,44.77,44.7,44.72,64200.0,27.1511,27.1632,27.1207,27.1329,64200.0
2005-04-26 10:15:00,44.73,44.89,44.72,44.87,82700.0,27.1389,27.236,27.1329,27.2239,82700.0
2005-04-26 10:20:00,44.87,44.9,44.83,44.84,150100.0,27.2239,27.2421,27.1996,27.2057,150100.0
2005-04-26 10:25:00,44.84,44.85,44.77,44.82,72800.0,27.2057,27.2117,27.1632,27.1935,72800.0
2005-04-26 10:30:00,44.83,44.83,44.71,44.79,149900.0,27.1996,27.1996,27.1268,27.1753,149900.0
2005-04-26 10:35:00,44.78,44.85,44.78,44.8,85900.0,27.1693,27.2117,27.1693,27.1814,85900.0
2005-04-26 10:40:00,44.81,44.83,44.77,44.78,98700.0,27.1875,27.1996,27.1632,27.1693,98700.0
2005-04-26 10:45:00,44.79,44.83,44.79,44.81,77900.0,27.1753,27.1996,27.1753,27.1875,77900.0
2005-04-26 10:50:00,44.82,44.98,44.81,44.94,193200.0,27.1935,27.2906,27.1875,27.2663,193200.0
2005-04-26 10:55:00,44.94,44.98,44.94,44.94,97500.0,27.2663,27.2906,27.2663,27.2663,97500.0
2005-04-26 11:00:00,44.94,45.0,44.91,44.98,58800.0,27.2663,27.3027,27.2481,27.2906,58800.0
2005-04-26 11:05:00,44.99,45.0,44.96,44.99,73300.0,27.2967,27.3027,27.2785,27.2967,73300.0
2005-04-26 11:10:00,45.0,45.01,44.98,45.0,253500.0,27.3027,27.3088,27.2906,27.3027,253500.0
2005-04-26 11:15:00,44.99,45.0,44.93,44.95,43000.0,27.2967,27.3027,27.2603,27.2724,43000.0
2005-04-26 11:20:00,44.95,44.98,44.87,44.91,54500.0,27.2724,27.2906,27.2239,27.2481,54500.0
2005-04-26 11:25:00,44.9,44.96,44.88,44.92,51100.0,27.2421,27.2785,27.2299,27.2542,51100.0
2005-04-26 11:30:00,44.91,44.93,44.86,44.88,36600.0,27.2481,27.2603,27.2178,27.2299,36600.0
2005-04-26 11:35:00,44.86,44.9,44.85,44.89,34100.0,27.2178,27.2421,27.2117,27.236,34100.0
2005-04-26 11:40:00,44.89,44.93,44.88,44.91,24900.0,27.236,27.2603,27.2299,27.2481,24900.0
2005-04-26 11:45:00,44.92,44.93,44.88,44.9,43900.0,27.2542,27.2603,27.2299,27.2421,43900.0
2005-04-26 11:50:00,44.9,44.91,44.86,44.91,37200.0,27.2421,27.2481,27.2178,27.2481,37200.0
2005-04-26 11:55:00,44.9,44.94,44.86,44.92,55000.0,27.2421,27.2663,27.2178,27.2542,55000.0
2005-04-26 12:00:00,44.93,44.95,44.89,44.91,87800.0,27.2603,27.2724,27.236,27.2481,87800.0
2005-04-26 12:05:00,44.91,44.94,44.88,44.9,35700.0,27.2481,27.2663,27.2299,27.2421,35700.0
2005-04-26 12:10:00,44.91,44.94,44.89,44.91,29400.0,27.2481,27.2663,27.236,27.2481,29400.0
2005-04-26 12:15:00,44.91,44.95,44.9,44.95,61600.0,27.2481,27.2724,27.2421,27.2724,61600.0
2005-04-26 12:20:00,44.95,44.99,44.89,44.93,44100.0,27.2724,27.2967,27.236,27.2603,44100.0
2005-04-26 12:25:00,44.92,44.92,44.85,44.86,36400.0,27.2542,27.2542,27.2117,27.2178,36400.0
2005-04-26 12:30:00,44.86,44.86,44.83,44.86,44800.0,27.2178,27.2178,27.1996,27.2178,44800.0
2005-04-26 12:35:00,44.86,44.88,44.84,44.84,43600.0,27.2178,27.2299,27.2057,27.2057,43600.0
2005-04-26 12:40:00,44.84,44.91,44.83,44.9,60400.0,27.2057,27.2481,27.1996,27.2421,60400.0
2005-04-26 12:45:00,44.9,44.92,44.9,44.9,16300.0,27.2421,27.2542,27.2421,27.2421,16300.0
2005-04-26 12:50:00,44.91,44.96,44.89,44.95,46900.0,27.2481,27.2785,27.236,27.2724,46900.0
2005-04-26 12:55:00,44.95,44.97,44.93,44.93,34600.0,27.2724,27.2845,27.2603,27.2603,34600.0
2005-04-26 13:00:00,44.95,44.95,44.86,44.87,36100.0,27.2724,27.2724,27.2178,27.2239,36100.0
2005-04-26 13:05:00,44.87,44.88,44.86,44.87,33800.0,27.2239,27.2299,27.2178,27.2239,33800.0
2005-04-26 13:10:00,44.86,44.92,44.84,44.88,98700.0,27.2178,27.2542,27.2057,27.2299,98700.0
2005-04-26 13:15:00,44.88,44.92,44.86,44.87,52800.0,27.2299,27.2542,27.2178,27.2239,52800.0
2005-04-26 13:20:00,44.88,44.89,44.86,44.88,75900.0,27.2299,27.236,27.2178,27.2299,75900.0
2005-04-26 13:25:00,44.86,44.86,44.8,44.8,110200.0,27.2178,27.2178,27.1814,27.1814,110200.0
2005-04-26 13:30:00,44.82,44.88,44.82,44.87,139000.0,27.1935,27.2299,27.1935,27.2239,139000.0
2005-04-26 13:35:00,44.88,44.92,44.86,44.89,61000.0,27.2299,27.2542,27.2178,27.236,61000.0
2005-04-26 13:40:00,44.89,44.94,44.89,44.94,40500.0,27.236,27.2663,27.236,27.2663,40500.0
2005-04-26 13:45:00,44.93,44.99,44.92,44.96,61800.0,27.2603,27.2967,27.2542,27.2785,61800.0
2005-04-26 13:50:00,44.95,44.98,44.93,44.96,86600.0,27.2724,27.2906,27.2603,27.2785,86600.0
2005-04-26 13:55:00,44.97,45.0,44.96,44.96,51600.0,27.2845,27.3027,27.2785,27.2785,51600.0
2005-04-26 14:00:00,44.97,44.97,44.92,44.93,60600.0,27.2845,27.2845,27.2542,27.2603,60600.0
2005-04-26 14:05:00,44.93,44.93,44.86,44.88,87300.0,27.2603,27.2603,27.2178,27.2299,87300.0
2005-04-26 14:10:00,44.88,44.89,44.86,44.87,36800.0,27.2299,27.236,27.2178,27.2239,36800.0
2005-04-26 14:15:00,44.88,44.88,44.77,44.82,98800.0,27.2299,27.2299,27.1632,27.1935,98800.0
2005-04-26 14:20:00,44.83,44.84,44.75,44.78,71700.0,27.1996,27.2057,27.1511,27.1693,71700.0
2005-04-26 14:25:00,44.78,44.8,44.71,44.77,111100.0,27.1693,27.1814,27.1268,27.1632,111100.0
2005-04-26 14:30:00,44.77,44.83,44.74,44.79,97900.0,27.1632,27.1996,27.145,27.1753,97900.0
2005-04-26 14:35:00,44.8,44.87,44.78,44.85,84900.0,27.1814,27.2239,27.1693,27.2117,84900.0
2005-04-26 14:40:00,44.85,44.85,44.8,44.81,31100.0,27.2117,27.2117,27.1814,27.1875,31100.0
2005-04-26 14:45:00,44.8,44.86,44.75,44.79,92300.0,27.1814,27.2178,27.1511,27.1753,92300.0
2005-04-26 14:50:00,44.79,44.83,44.77,44.8,45800.0,27.1753,27.1996,27.1632,27.1814,45800.0
2005-04-26 14:55:00,44.8,44.81,44.72,44.74,56600.0,27.1814,27.1875,27.1329,27.145,56600.0
2005-04-26 15:00:00,44.74,44.76,44.71,44.75,74400.0,27.145,27.1571,27.1268,27.1511,74400.0
2005-04-26 15:05:00,44.76,44.77,44.72,44.77,89000.0,27.1571,27.1632,27.1329,27.1632,89000.0
2005-04-26 15:10:00,44.77,44.81,44.74,44.81,75000.0,27.1632,27.1875,27.145,27.1875,75000.0
2005-04-26 15:15:00,44.81,44.81,44.72,44.73,97000.0,27.1875,27.1875,27.1329,27.1389,97000.0
2005-04-26 15:20:00,44.74,44.82,44.72,44.78,158400.0,27.145,27.1935,27.1329,27.1693,158400.0
2005-04-26 15:25:00,44.79,44.83,44.78,44.82,91600.0,27.1753,27.1996,27.1693,27.1935,91600.0
2005-04-26 15:30:00,44.81,44.81,44.74,44.74,56100.0,27.1875,27.1875,27.145,27.145,56100.0
2005-04-26 15:35:00,44.75,44.76,44.7,44.7,134800.0,27.1511,27.1571,27.1207,27.1207,134800.0
2005-04-26 15:40:00,44.69,44.71,44.6,44.63,288600.0,27.1147,27.1268,27.0601,27.0783,288600.0
2005-04-26 15:45:00,44.62,44.67,44.61,44.65,127800.0,27.0722,27.1025,27.0661,27.0904,127800.0
2005-04-26 15:50:00,44.62,44.65,44.57,44.6,259800.0,27.0722,27.0904,27.0419,27.0601,259800.0
2005-04-26 15:55:00,44.63,44.64,44.56,44.56,249200.0,27.0783,27.0843,27.0358,27.0358,249200.0
2005-04-27 09:30:00,44.29,44.41,44.27,44.3,297100.0,26.872,26.9448,26.8598,26.878,297100.0
2005-04-27 09:35:00,44.33,44.33,44.28,44.31,125100.0,26.8962,26.8962,26.8659,26.8841,125100.0
2005-04-27 09:40:00,44.3,44.3,44.21,44.22,193900.0,26.878,26.878,26.8234,26.8295,193900.0
2005-04-27 09:45:00,44.23,44.3,44.2,44.3,210900.0,26.8356,26.878,26.8174,26.878,210900.0
2005-04-27 09:50:00,44.3,44.46,44.29,44.4,249400.0,26.878,26.9751,26.872,26.9387,249400.0
2005-04-27 09:55:00,44.4,44.43,44.28,44.32,120600.0,26.9387,26.9569,26.8659,26.8902,120600.0
2005-04-27 10:00:00,44.32,44.34,44.22,44.33,167400.0,26.8902,26.9023,26.8295,26.8962,167400.0
2005-04-27 10:05:00,44.34,44.34,44.27,44.27,78800.0,26.9023,26.9023,26.8598,26.8598,78800.0
2005-04-27 10:10:00,44.27,44.27,44.23,44.23,82500.0,26.8598,26.8598,26.8356,26.8356,82500.0
2005-04-27 10:15:00,44.23,44.26,44.21,44.25,131600.0,26.8356,26.8538,26.8234,26.8477,131600.0
2005-04-27 10:20:00,44.25,44.28,44.21,44.23,101400.0,26.8477,26.8659,26.8234,26.8356,101400.0
2005-04-27 10:25:00,44.23,44.24,44.22,44.24,79300.0,26.8356,26.8416,26.8295,26.8416,79300.0
2005-04-27 10:30:00,44.24,44.46,44.23,44.42,246300.0,26.8416,26.9751,26.8356,26.9508,246300.0
2005-04-27 10:35:00,44.42,44.42,44.33,44.37,133000.0,26.9508,26.9508,26.8962,26.9205,133000.0
2005-04-27 10:40:00,44.36,44.37,44.32,44.35,104000.0,26.9144,26.9205,26.8902,26.9084,104000.0
2005-04-27 10:45:00,44.35,44.41,44.33,44.41,160200.0,26.9084,26.9448,26.8962,26.9448,160200.0
2005-04-27 10:50:00,44.4,44.42,44.37,44.39,85400.0,26.9387,26.9508,26.9205,26.9326,85400.0
2005-04-27 10:55:00,44.38,44.47,44.25,44.46,118300.0,26.9266,26.9812,26.8477,26.9751,118300.0
2005-04-27 11:00:00,44.46,44.47,44.4,44.4,135200.0,26.9751,26.9812,26.9387,26.9387,135200.0
2005-04-27 11:05:00,44.4,44.43,44.38,44.38,88700.0,26.9387,26.9569,26.9266,26.9266,88700.0
2005-04-27 11:10:00,44.39,44.44,44.38,44.42,103800.0,26.9326,26.963,26.9266,26.9508,103800.0
2005-04-27 11:15:00,44.43,44.47,44.41,44.44,155900.0,26.9569,26.9812,26.9448,26.963,155900.0
2005-04-27 11:20:00,44.44,44.51,44.42,44.5,138700.0,26.963,27.0054,26.9508,26.9994,138700.0
2005-04-27 11:25:00,44.5,44.6,44.49,44.54,241600.0,26.9994,27.0601,26.9933,27.0237,241600.0
2005-04-27 11:30:00,44.55,44.62,44.53,44.6,177400.0,27.0297,27.0722,27.0176,27.0601,177400.0
2005-04-27 11:35:00,44.6,44.61,44.55,44.56,88000.0,27.0601,27.0661,27.0297,27.0358,88000.0
2005-04-27 11:40:00,44.56,44.58,44.52,44.56,119600.0,27.0358,27.0479,27.0115,27.0358,119600.0
2005-04-27 11:45:00,44.55,44.55,44.5,44.52,142100.0,27.0297,27.0297,26.9994,27.0115,142100.0
2005-04-27 11:50:00,44.53,44.6,44.52,44.58,153900.0,27.0176,27.0601,27.0115,27.0479,153900.0
2005-04-27 11:55:00,44.59,44.64,44.58,44.62,118200.0,27.054,27.0843,27.0479,27.0722,118200.0
2005-04-27 12:00:00,44.6,44.75,44.6,44.75,350400.0,27.0601,27.1511,27.0601,27.1511,350400.0
2005-04-27 12:05:00,44.75,44.85,44.74,44.8,211500.0,27.1511,27.2117,27.145,27.1814,211500.0
2005-04-27 12:10:00,44.8,44.82,44.79,44.79,98800.0,27.1814,27.1935,27.1753,27.1753,98800.0
2005-04-27 12:15:00,44.78,44.79,44.75,44.75,110900.0,27.1693,27.1753,27.1511,27.1511,110900.0
2005-04-27 12:20:00,44.75,44.75,44.69,44.7,51600.0,27.1511,27.1511,27.1147,27.1207,51600.0
2005-04-27 12:25:00,44.7,44.76,44.7,44.75,31700.0,27.1207,27.1571,27.1207,27.1511,31700.0
2005-04-27 12:30:00,44.74,44.74,44.65,44.66,60400.0,27.145,27.145,27.0904,27.0965,60400.0
2005-04-27 12:35:00,44.67,44.69,44.66,44.69,29600.0,27.1025,27.1147,27.0965,27.1147,29600.0
2005-04-27 12:40:00,44.69,44.7,44.67,44.7,52300.0,27.1147,27.1207,27.1025,27.1207,52300.0
2005-04-27 12:45:00,44.7,44.74,44.64,44.65,93300.0,27.1207,27.145,27.0843,27.0904,93300.0
2005-04-27 12:50:00,44.66,44.71,44.66,44.69,50600.0,27.0965,27.1268,27.0965,27.1147,50600.0
2005-04-27 12:55:00,44.69,44.75,44.68,44.73,50600.0,27.1147,27.1511,27.1086,27.1389,50600.0
2005-04-27 13:00:00,44.73,44.75,44.69,44.72,78100.0,27.1389,27.1511,27.1147,27.1329,78100.0
2005-04-27 13:05:00,44.72,44.78,44.71,44.78,115400.0,27.1329,27.1693,27.1268,27.1693,115400.0
2005-04-27 13:10:00,44.79,44.9,44.78,44.9,139500.0,27.1753,27.2421,27.1693,27.2421,139500.0
2005-04-27 13:15:00,44.9,44.95,44.89,44.95,95200.0,27.2421,27.2724,27.236,27.2724,95200.0
2005-04-27 13:20:00,44.94,44.95,44.88,44.89,144400.0,27.2663,27.2724,27.2299,27.236,144400.0
2005-04-27 13:25:00,44.89,44.93,44.84,44.84,83200.0,27.236,27.2603,27.2057,27.2057,83200.0
2005-04-27 13:30:00,44.81,44.89,44.81,44.88,59500.0,27.1875,27.236,27.1875,27.2299,59500.0
2005-04-27 13:35:00,44.85,44.87,44.81,44.85,94900.0,27.2117,27.2239,27.1875,27.2117,94900.0
2005-04-27 13:40:00,44.85,44.85,44.81,44.82,66900.0,27.2117,27.2117,27.1875,27.1935,66900.0
2005-04-27 13:45:00,44.82,44.86,44.79,44.83,69200.0,27.1935,27.2178,27.1753,27.1996,69200.0
2005-04-27 13:50:00,44.83,44.84,44.8,44.8,83300.0,27.1996,27.2057,27.1814,27.1814,83300.0
2005-04-27 13:55:00,44.8,44.85,44.79,44.82,37500.0,27.1814,27.2117,27.1753,27.1935,37500.0
2005-04-27 14:00:00,44.82,44.9,44.76,44.86,110200.0,27.1935,27.2421,27.1571,27.2178,110200.0
2005-04-27 14:05:00,44.86,44.9,44.84,44.84,52500.0,27.2178,27.2421,27.2057,27.2057,52500.0
2005-04-27 14:10:00,44.85,44.85,44.81,44.83,95600.0,27.2117,27.2117,27.1875,27.1996,95600.0
2005-04-27 14:15:00,44.83,44.86,44.8,44.85,49100.0,27.1996,27.2178,27.1814,27.2117,49100.0
2005-04-27 14:20:00,44.86,44.9,44.84,44.9,79000.0,27.2178,27.2421,27.2057,27.2421,79000.0
2005-04-27 14:25:00,44.89,44.92,44.87,44.9,81200.0,27.236,27.2542,27.2239,27.2421,81200.0
2005-04-27 14:30:00,44.9,44.91,44.85,44.86,70500.0,27.2421,27.2481,27.2117,27.2178,70500.0
2005-04-27 14:35:00,44.85,44.92,44.85,44.92,77600.0,27.2117,27.2542,27.2117,27.2542,77600.0
2005-04-27 14:40:00,44.92,44.92,44.87,44.91,132800.0,27.2542,27.2542,27.2239,27.2481,132800.0
2005-04-27 14:45:00,44.89,44.93,44.89,44.9,105100.0,27.236,27.2603,27.236,27.2421,105100.0
2005-04-27 14:50:00,44.91,44.96,44.89,44.94,126400.0,27.2481,27.2785,27.236,27.2663,126400.0
2005-04-27 14:55:00,44.95,44.99,44.92,44.98,126300.0,27.2724,27.2967,27.2542,27.2906,126300.0
2005-04-27 15:00:00,44.96,44.99,44.93,44.98,109600.0,27.2785,27.2967,27.2603,27.2906,109600.0
2005-04-27 15:05:00,44.98,44.98,44.92,44.92,91400.0,27.2906,27.2906,27.2542,27.2542,91400.0
2005-04-27 15:10:00,44.93,44.96,44.87,44.9,114400.0,27.2603,27.2785,27.2239,27.2421,114400.0
2005-04-27 15:15:00,44.9,44.95,44.85,44.94,63500.0,27.2421,27.2724,27.2117,27.2663,63500.0
2005-04-27 15:20:00,44.94,44.95,44.85,44.91,103300.0,27.2663,27.2724,27.2117,27.2481,103300.0
2005-04-27 15:25:00,44.9,44.95,44.87,44.87,85600.0,27.2421,27.2724,27.2239,27.2239,85600.0
2005-04-27 15:30:00,44.87,44.88,44.81,44.82,80000.0,27.2239,27.2299,27.1875,27.1935,80000.0
2005-04-27 15:35:00,44.83,44.87,44.82,44.83,88300.0,27.1996,27.2239,27.1935,27.1996,88300.0
2005-04-27 15:40:00,44.82,44.94,44.82,44.89,116500.0,27.1935,27.2663,27.1935,27.236,116500.0
2005-04-27 15:45:00,44.87,44.92,44.85,44.9,183300.0,27.2239,27.2542,27.2117,27.2421,183300.0
2005-04-27 15:50:00,44.89,44.94,44.87,44.9,101400.0,27.236,27.2663,27.2239,27.2421,101400.0
2005-04-27 15:55:00,44.91,44.91,44.84,44.88,176000.0,27.2481,27.2481,27.2057,27.2299,176000.0
2005-04-28 09:30:00,44.66,44.8,44.65,44.8,235100.0,27.0965,27.1814,27.0904,27.1814,235100.0
2005-04-28 09:35:00,44.8,44.8,44.77,44.77,45400.0,27.1814,27.1814,27.1632,27.1632,45400.0
2005-04-28 09:40:00,44.78,44.78,44.75,44.75,73800.0,27.1693,27.1693,27.1511,27.1511,73800.0
2005-04-28 09:45:00,44.74,44.74,44.61,44.61,101000.0,27.145,27.145,27.0661,27.0661,101000.0
2005-04-28 09:50:00,44.62,44.68,44.6,44.61,127800.0,27.0722,27.1086,27.0601,27.0661,127800.0
2005-04-28 09:55:00,44.61,44.63,44.53,44.63,157800.0,27.0661,27.0783,27.0176,27.0783,157800.0
2005-04-28 10:00:00,44.63,44.84,44.63,44.8,176200.0,27.0783,27.2057,27.0783,27.1814,176200.0
2005-04-28 10:05:00,44.8,44.82,44.78,44.79,90000.0,27.1814,27.1935,27.1693,27.1753,90000.0
2005-04-28 10:10:00,44.79,44.88,44.79,44.88,559900.0,27.1753,27.2299,27.1753,27.2299,559900.0
2005-04-28 10:15:00,44.88,44.97,44.84,44.88,169600.0,27.2299,27.2845,27.2057,27.2299,169600.0
2005-04-28 10:20:00,44.89,44.95,44.87,44.95,136400.0,27.236,27.2724,27.2239,27.2724,136400.0
2005-04-28 10:25:00,44.94,44.98,44.92,44.96,130500.0,27.2663,27.2906,27.2542,27.2785,130500.0
2005-04-28 10:30:00,44.96,45.01,44.95,44.98,329000.0,27.2785,27.3088,27.2724,27.2906,329000.0
2005-04-28 10:35:00,44.98,44.98,44.93,44.94,124000.0,27.2906,27.2906,27.2603,27.2663,124000.0
2005-04-28 10:40:00,44.94,44.96,44.88,44.94,141500.0,27.2663,27.2785,27.2299,27.2663,141500.0
2005-04-28 10:45:00,44.93,44.94,44.9,44.92,78800.0,27.2603,27.2663,27.2421,27.2542,78800.0
2005-04-28 10:50:00,44.92,44.95,44.86,44.86,74600.0,27.2542,27.2724,27.2178,27.2178,74600.0
2005-04-28 10:55:00,44.86,44.91,44.84,44.87,58200.0,27.2178,27.2481,27.2057,27.2239,58200.0
2005-04-28 11:00:00,44.87,44.89,44.82,44.84,70600.0,27.2239,27.236,27.1935,27.2057,70600.0
2005-04-28 11:05:00,44.85,44.93,44.84,44.89,58900.0,27.2117,27.2603,27.2057,27.236,58900.0
2005-04-28 11:10:00,44.89,44.9,44.85,44.87,60300.0,27.236,27.2421,27.2117,27.2239,60300.0
2005-04-28 11:15:00,44.88,44.92,44.87,44.92,110800.0,27.2299,27.2542,27.2239,27.2542,110800.0
2005-04-28 11:20:00,44.92,44.92,44.89,44.91,80000.0,27.2542,27.2542,27.236,27.2481,80000.0
2005-04-28 11:25:00,44.91,44.91,44.81,44.83,72000.0,27.2481,27.2481,27.1875,27.1996,72000.0
2005-04-28 11:30:00,44.83,44.83,44.71,44.71,73300.0,27.1996,27.1996,27.1268,27.1268,73300.0
2005-04-28 11:35:00,44.71,44.76,44.68,44.74,77500.0,27.1268,27.1571,27.1086,27.145,77500.0
2005-04-28 11:40:00,44.75,44.79,44.71,44.72,63200.0,27.1511,27.1753,27.1268,27.1329,63200.0
2005-04-28 11:45:00,44.72,44.77,44.68,44.77,99800.0,27.1329,27.1632,27.1086,27.1632,99800.0
2005-04-28 11:50:00,44.77,44.81,44.75,44.8,91500.0,27.1632,27.1875,27.1511,27.1814,91500.0
2005-04-28 11:55:00,44.81,44.84,44.78,44.79,67200.0,27.1875,27.2057,27.1693,27.1753,67200.0
2005-04-28 12:00:00,44.79,44.84,44.78,44.81,63300.0,27.1753,27.2057,27.1693,27.1875,63300.0
2005-04-28 12:05:00,44.81,44.84,44.77,44.79,201700.0,27.1875,27.2057,27.1632,27.1753,201700.0
2005-04-28 12:10:00,44.79,44.79,44.71,44.73,65400.0,27.1753,27.1753,27.1268,27.1389,65400.0
2005-04-28 12:15:00,44.72,44.78,44.71,44.76,47400.0,27.1329,27.1693,27.1268,27.1571,47400.0
2005-04-28 12:20:00,44.76,44.76,44.71,44.72,48900.0,27.1571,27.1571,27.1268,27.1329,48900.0
2005-04-28 12:25:00,44.71,44.78,44.71,44.76,23800.0,27.1268,27.1693,27.1268,27.1571,23800.0
2005-04-28 12:30:00,44.76,44.86,44.76,44.86,69900.0,27.1571,27.2178,27.1571,27.2178,69900.0
2005-04-28 12:35:00,44.87,44.88,44.85,44.88,53100.0,27.2239,27.2299,27.2117,27.2299,53100.0
2005-04-28 12:40:00,44.87,44.9,44.87,44.9,34700.0,27.2239,27.2421,27.2239,27.2421,34700.0
2005-04-28 12:45:00,44.9,44.95,44.87,44.88,69000.0,27.2421,27.2724,27.2239,27.2299,69000.0
2005-04-28 12:50:00,44.88,44.89,44.85,44.88,58900.0,27.2299,27.236,27.2117,27.2299,58900.0
2005-04-28 12:55:00,44.88,44.88,44.85,44.87,21400.0,27.2299,27.2299,27.2117,27.2239,21400.0
2005-04-28 13:00:00,44.87,44.87,44.84,44.86,37100.0,27.2239,27.2239,27.2057,27.2178,37100.0
2005-04-28 13:05:00,44.86,44.87,44.85,44.86,55700.0,27.2178,27.2239,27.2117,27.2178,55700.0
2005-04-28 13:10:00,44.87,44.89,44.87,44.89,25900.0,27.2239,27.236,27.2239,27.236,25900.0
2005-04-28 13:15:00,44.89,44.89,44.83,44.84,68100.0,27.236,27.236,27.1996,27.2057,68100.0
2005-04-28 13:20:00,44.83,44.88,44.83,44.88,57800.0,27.1996,27.2299,27.1996,27.2299,57800.0
2005-04-28 13:25:00,44.87,44.89,44.85,44.87,49300.0,27.2239,27.236,27.2117,27.2239,49300.0
2005-04-28 13:30:00,44.87,44.88,44.84,44.86,119800.0,27.2239,27.2299,27.2057,27.2178,119800.0
2005-04-28 13:35:00,44.86,44.87,44.84,44.86,74900.0,27.2178,27.2239,27.2057,27.2178,74900.0
2005-04-28 13:40:00,44.86,44.92,44.85,44.9,66700.0,27.2178,27.2542,27.2117,27.2421,66700.0
2005-04-28 13:45:00,44.9,44.93,44.87,44.9,47800.0,27.2421,27.2603,27.2239,27.2421,47800.0
2005-04-28 13:50:00,44.9,44.92,44.89,44.91,41500.0,27.2421,27.2542,27.236,27.2481,41500.0
2005-04-28 13:55:00,44.92,44.99,44.91,44.96,145200.0,27.2542,27.2967,27.2481,27.2785,145200.0
2005-04-28 14:00:00,44.97,45.02,44.97,45.02,173300.0,27.2845,27.3149,27.2845,27.3149,173300.0
2005-04-28 14:05:00,45.02,45.02,44.86,44.89,91600.0,27.3149,27.3149,27.2178,27.236,91600.0
2005-04-28 14:10:00,44.9,44.92,44.86,44.88,50500.0,27.2421,27.2542,27.2178,27.2299,50500.0
2005-04-28 14:15:00,44.87,44.95,44.86,44.86,71700.0,27.2239,27.2724,27.2178,27.2178,71700.0
2005-04-28 14:20:00,44.86,44.86,44.78,44.8,173100.0,27.2178,27.2178,27.1693,27.1814,173100.0
2005-04-28 14:25:00,44.8,44.83,44.77,44.8,123500.0,27.1814,27.1996,27.1632,27.1814,123500.0
2005-04-28 14:30:00,44.8,44.8,44.68,44.69,125700.0,27.1814,27.1814,27.1086,27.1147,125700.0
2005-04-28 14:35:00,44.69,44.75,44.66,44.72,132600.0,27.1147,27.1511,27.0965,27.1329,132600.0
2005-04-28 14:40:00,44.72,44.8,44.71,44.78,66200.0,27.1329,27.1814,27.1268,27.1693,66200.0
2005-04-28 14:45:00,44.79,44.79,44.68,44.69,101600.0,27.1753,27.1753,27.1086,27.1147,101600.0
2005-04-28 14:50:00,44.7,44.76,44.65,44.76,127100.0,27.1207,27.1571,27.0904,27.1571,127100.0
2005-04-28 14:55:00,44.76,44.87,44.75,44.85,82100.0,27.1571,27.2239,27.1511,27.2117,82100.0
2005-04-28 15:00:00,44.83,44.83,44.78,44.82,40200.0,27.1996,27.1996,27.1693,27.1935,40200.0
2005-04-28 15:05:00,44.81,44.85,44.78,44.84,46900.0,27.1875,27.2117,27.1693,27.2057,46900.0
2005-04-28 15:10:00,44.84,44.88,44.83,44.83,98200.0,27.2057,27.2299,27.1996,27.1996,98200.0
2005-04-28 15:15:00,44.82,44.85,44.8,44.8,85200.0,27.1935,27.2117,27.1814,27.1814,85200.0
2005-04-28 15:20:00,44.8,44.89,44.79,44.88,92000.0,27.1814,27.236,27.1753,27.2299,92000.0
2005-04-28 15:25:00,44.89,44.9,44.76,44.83,130400.0,27.236,27.2421,27.1571,27.1996,130400.0
2005-04-28 15:30:00,44.83,44.85,44.76,44.81,101000.0,27.1996,27.2117,27.1571,27.1875,101000.0
2005-04-28 15:35:00,44.81,44.83,44.73,44.79,103600.0,27.1875,27.1996,27.1389,27.1753,103600.0
2005-04-28 15:40:00,44.81,44.89,44.79,44.81,113000.0,27.1875,27.236,27.1753,27.1875,113000.0
2005-04-28 15:45:00,44.82,44.82,44.75,44.76,97700.0,27.1935,27.1935,27.1511,27.1571,97700.0
2005-04-28 15:50:00,44.75,44.84,44.72,44.74,136400.0,27.1511,27.2057,27.1329,27.145,136400.0
2005-04-28 15:55:00,44.72,44.76,44.65,44.67,300200.0,27.1329,27.1571,27.0904,27.1025,300200.0
2005-04-29 09:30:00,44.86,44.86,44.76,44.79,270200.0,27.2178,27.2178,27.1571,27.1753,270200.0
2005-04-29 09:35:00,44.8,44.81,44.67,44.67,114900.0,27.1814,27.1875,27.1025,27.1025,114900.0
2005-04-29 09:40:00,44.67,44.67,44.55,44.58,126300.0,27.1025,27.1025,27.0297,27.0479,126300.0
2005-04-29 09:45:00,44.55,44.58,44.45,44.53,182400.0,27.0297,27.0479,26.969,27.0176,182400.0
2005-04-29 09:50:00,44.53,44.61,44.51,44.51,162400.0,27.0176,27.0661,27.0054,27.0054,162400.0
2005-04-29 09:55:00,44.52,44.65,44.49,44.64,117500.0,27.0115,27.0904,26.9933,27.0843,117500.0
2005-04-29 10:00:00,44.64,44.73,44.53,44.55,144600.0,27.0843,27.1389,27.0176,27.0297,144600.0
2005-04-29 10:05:00,44.53,44.59,44.48,44.57,163100.0,27.0176,27.054,26.9872,27.0419,163100.0
2005-04-29 10:10:00,44.57,44.57,44.49,44.49,286400.0,27.0419,27.0419,26.9933,26.9933,286400.0
2005-04-29 10:15:00,44.5,44.64,44.49,44.61,156200.0,26.9994,27.0843,26.9933,27.0661,156200.0
2005-04-29 10:20:00,44.6,44.64,44.54,44.56,95500.0,27.0601,27.0843,27.0237,27.0358,95500.0
2005-04-29 10:25:00,44.54,44.58,44.47,44.56,85500.0,27.0237,27.0479,26.9812,27.0358,85500.0
2005-04-29 10:30:00,44.56,44.63,44.5,44.54,94000.0,27.0358,27.0783,26.9994,27.0237,94000.0
2005-04-29 10:35:00,44.5,44.52,44.47,44.48,51100.0,26.9994,27.0115,26.9812,26.9872,51100.0
2005-04-29 10:40:00,44.48,44.52,44.46,44.47,63000.0,26.9872,27.0115,26.9751,26.9812,63000.0
2005-04-29 10:45:00,44.46,44.48,44.36,44.38,162800.0,26.9751,26.9872,26.9144,26.9266,162800.0
2005-04-29 10:50:00,44.36,44.51,44.36,44.49,98000.0,26.9144,27.0054,26.9144,26.9933,98000.0
2005-04-29 10:55:00,44.49,44.56,44.48,44.54,119800.0,26.9933,27.0358,26.9872,27.0237,119800.0
2005-04-29 11:00:00,44.55,44.59,44.53,44.55,184200.0,27.0297,27.054,27.0176,27.0297,184200.0
2005-04-29 11:05:00,44.55,44.7,44.55,44.69,124500.0,27.0297,27.1207,27.0297,27.1147,124500.0
2005-04-29 11:10:00,44.68,44.69,44.6,44.6,70200.0,27.1086,27.1147,27.0601,27.0601,70200.0
2005-04-29 11:15:00,44.6,44.64,44.58,44.63,187000.0,27.0601,27.0843,27.0479,27.0783,187000.0
2005-04-29 11:20:00,44.64,44.64,44.54,44.54,108900.0,27.0843,27.0843,27.0237,27.0237,108900.0
2005-04-29 11:25:00,44.54,44.6,44.53,44.6,88900.0,27.0237,27.0601,27.0176,27.0601,88900.0
2005-04-29 11:30:00,44.6,44.6,44.45,44.49,74300.0,27.0601,27.0601,26.969,26.9933,74300.0
2005-04-29 11:35:00,44.48,44.5,44.47,44.48,100600.0,26.9872,26.9994,26.9812,26.9872,100600.0
2005-04-29 11:40:00,44.49,44.51,44.41,44.43,52400.0,26.9933,27.0054,26.9448,26.9569,52400.0
2005-04-29 11:45:00,44.43,44.54,44.43,44.5,128800.0,26.9569,27.0237,26.9569,26.9994,128800.0
2005-04-29 11:50:00,44.5,44.57,44.49,44.49,79900.0,26.9994,27.0419,26.9933,26.9933,79900.0
2005-04-29 11:55:00,44.49,44.55,44.48,44.5,108800.0,26.9933,27.0297,26.9872,26.9994,108800.0
2005-04-29 12:00:00,44.54,44.57,44.5,44.57,68700.0,27.0237,27.0419,26.9994,27.0419,68700.0
2005-04-29 12:05:00,44.57,44.57,44.47,44.47,64400.0,27.0419,27.0419,26.9812,26.9812,64400.0
2005-04-29 12:10:00,44.48,44.53,44.47,44.51,51400.0,26.9872,27.0176,26.9812,27.0054,51400.0
2005-04-29 12:15:00,44.51,44.52,44.42,44.43,61600.0,27.0054,27.0115,26.9508,26.9569,61600.0
2005-04-29 12:20:00,44.44,44.49,44.44,44.47,39000.0,26.963,26.9933,26.963,26.9812,39000.0
2005-04-29 12:25:00,44.47,44.47,44.45,44.45,46500.0,26.9812,26.9812,26.969,26.969,46500.0
2005-04-29 12:30:00,44.44,44.49,44.43,44.45,64500.0,26.963,26.9933,26.9569,26.969,64500.0
2005-04-29 12:35:00,44.45,44.53,44.43,44.52,51200.0,26.969,27.0176,26.9569,27.0115,51200.0
2005-04-29 12:40:00,44.52,44.6,44.52,44.58,96000.0,27.0115,27.0601,27.0115,27.0479,96000.0
2005-04-29 12:45:00,44.57,44.59,44.55,44.55,50100.0,27.0419,27.054,27.0297,27.0297,50100.0
2005-04-29 12:50:00,44.56,44.62,44.55,44.62,127700.0,27.0358,27.0722,27.0297,27.0722,127700.0
2005-04-29 12:55:00,44.62,44.65,44.6,44.62,209800.0,27.0722,27.0904,27.0601,27.0722,209800.0
2005-04-29 13:00:00,44.6,44.67,44.59,44.6,54400.0,27.0601,27.1025,27.054,27.0601,54400.0
2005-04-29 13:05:00,44.61,44.73,44.61,44.69,75700.0,27.0661,27.1389,27.0661,27.1147,75700.0
2005-04-29 13:10:00,44.67,44.69,44.6,44.63,162400.0,27.1025,27.1147,27.0601,27.0783,162400.0
2005-04-29 13:15:00,44.63,44.63,44.59,44.63,171400.0,27.0783,27.0783,27.054,27.0783,171400.0
2005-04-29 13:20:00,44.63,44.7,44.59,44.6,111900.0,27.0783,27.1207,27.054,27.0601,111900.0
2005-04-29 13:25:00,44.58,44.6,44.54,44.6,46500.0,27.0479,27.0601,27.0237,27.0601,46500.0
2005-04-29 13:30:00,44.62,44.62,44.56,44.58,64200.0,27.0722,27.0722,27.0358,27.0479,64200.0
2005-04-29 13:35:00,44.57,44.58,44.45,44.45,71900.0,27.0419,27.0479,26.969,26.969,71900.0
2005-04-29 13:40:00,44.45,44.53,44.45,44.5,91100.0,26.969,27.0176,26.969,26.9994,91100.0
2005-04-29 13:45:00,44.5,44.58,44.48,44.57,41600.0,26.9994,27.0479,26.9872,27.0419,41600.0
2005-04-29 13:50:00,44.55,44.59,44.54,44.59,52400.0,27.0297,27.054,27.0237,27.054,52400.0
2005-04-29 13:55:00,44.59,44.63,44.57,44.6,83800.0,27.054,27.0783,27.0419,27.0601,83800.0
2005-04-29 14:00:00,44.6,44.74,44.6,44.74,162300.0,27.0601,27.145,27.0601,27.145,162300.0
2005-04-29 14:05:00,44.73,44.74,44.66,44.66,68400.0,27.1389,27.145,27.0965,27.0965,68400.0
2005-04-29 14:10:00,44.67,44.71,44.63,44.69,45900.0,27.1025,27.1268,27.0783,27.1147,45900.0
2005-04-29 14:15:00,44.7,44.75,44.69,44.69,72400.0,27.1207,27.1511,27.1147,27.1147,72400.0
2005-04-29 14:20:00,44.69,44.82,44.69,44.82,97200.0,27.1147,27.1935,27.1147,27.1935,97200.0
2005-04-29 14:25:00,44.81,44.84,44.78,44.8,88700.0,27.1875,27.2057,27.1693,27.1814,88700.0
2005-04-29 14:30:00,44.81,44.95,44.8,44.93,216600.0,27.1875,27.2724,27.1814,27.2603,216600.0
2005-04-29 14:35:00,44.94,44.94,44.89,44.89,265800.0,27.2663,27.2663,27.236,27.236,265800.0
2005-04-29 14:40:00,44.88,44.9,44.8,44.8,166900.0,27.2299,27.2421,27.1814,27.1814,166900.0
2005-04-29 14:45:00,44.8,44.95,44.8,44.94,199000.0,27.1814,27.2724,27.1814,27.2663,199000.0
2005-04-29 14:50:00,44.95,44.96,44.92,44.96,126300.0,27.2724,27.2785,27.2542,27.2785,126300.0
2005-04-29 14:55:00,44.96,44.97,44.91,44.92,91200.0,27.2785,27.2845,27.2481,27.2542,91200.0
2005-04-29 15:00:00,44.91,44.92,44.74,44.74,156000.0,27.2481,27.2542,27.145,27.145,156000.0
2005-04-29 15:05:00,44.74,44.8,44.71,44.78,333500.0,27.145,27.1814,27.1268,27.1693,333500.0
2005-04-29 15:10:00,44.79,44.83,44.78,44.81,102400.0,27.1753,27.1996,27.1693,27.1875,102400.0
2005-04-29 15:15:00,44.81,44.85,44.81,44.85,228900.0,27.1875,27.2117,27.1875,27.2117,228900.0
2005-04-29 15:20:00,44.85,44.89,44.84,44.89,149200.0,27.2117,27.236,27.2057,27.236,149200.0
2005-04-29 15:25:00,44.89,44.98,44.87,44.94,115800.0,27.236,27.2906,27.2239,27.2663,115800.0
2005-04-29 15:30:00,44.95,44.96,44.92,44.95,162400.0,27.2724,27.2785,27.2542,27.2724,162400.0
2005-04-29 15:35:00,44.95,44.98,44.92,44.93,122200.0,27.2724,27.2906,27.2542,27.2603,122200.0
2005-04-29 15:40:00,44.94,45.02,44.94,45.0,299700.0,27.2663,27.3149,27.2663,27.3027,299700.0
2005-04-29 15:45:00,44.98,45.06,44.98,45.04,174600.0,27.2906,27.3391,27.2906,27.327,174600.0
2005-04-29 15:50:00,45.03,45.05,44.96,44.99,232300.0,27.3209,27.3331,27.2785,27.2967,232300.0
2005-04-29 15:55:00,44.99,45.05,44.93,45.03,414300.0,27.2967,27.3331,27.2603,27.3209,414300.0
2005-05-02 09:30:00,44.83,44.93,44.83,44.9,310000.0,27.1996,27.2603,27.1996,27.2421,310000.0
2005-05-02 09:35:00,44.9,44.94,44.88,44.93,82800.0,27.2421,27.2663,27.2299,27.2603,82800.0
2005-05-02 09:40:00,44.94,45.09,44.92,45.09,181200.0,27.2663,27.3574,27.2542,27.3574,181200.0
2005-05-02 09:45:00,45.09,45.15,45.07,45.14,78400.0,27.3574,27.3938,27.3452,27.3877,78400.0
2005-05-02 09:50:00,45.14,45.22,45.13,45.21,122800.0,27.3877,27.4362,27.3816,27.4302,122800.0
2005-05-02 09:55:00,45.22,45.3,45.18,45.29,122900.0,27.4362,27.4848,27.412,27.4787,122900.0
2005-05-02 10:00:00,45.29,45.35,45.27,45.31,170400.0,27.4787,27.5151,27.4666,27.4908,170400.0
2005-05-02 10:05:00,45.31,45.35,45.3,45.35,116800.0,27.4908,27.5151,27.4848,27.5151,116800.0
2005-05-02 10:10:00,45.35,45.38,45.31,45.33,133100.0,27.5151,27.5333,27.4908,27.503,133100.0
2005-05-02 10:15:00,45.33,45.35,45.31,45.34,129700.0,27.503,27.5151,27.4908,27.509,129700.0
2005-05-02 10:20:00,45.35,45.39,45.31,45.38,108200.0,27.5151,27.5394,27.4908,27.5333,108200.0
2005-05-02 10:25:00,45.38,45.39,45.34,45.35,74200.0,27.5333,27.5394,27.509,27.5151,74200.0
2005-05-02 10:30:00,45.35,45.36,45.27,45.28,143800.0,27.5151,27.5212,27.4666,27.4726,143800.0
2005-05-02 10:35:00,45.28,45.29,45.22,45.23,65100.0,27.4726,27.4787,27.4362,27.4423,65100.0
2005-05-02 10:40:00,45.22,45.26,45.18,45.26,89000.0,27.4362,27.4605,27.412,27.4605,89000.0
2005-05-02 10:45:00,45.26,45.36,45.26,45.35,259700.0,27.4605,27.5212,27.4605,27.5151,259700.0
2005-05-02 10:50:00,45.34,45.36,45.33,45.33,82400.0,27.509,27.5212,27.503,27.503,82400.0
2005-05-02 10:55:00,45.33,45.33,45.3,45.3,162600.0,27.503,27.503,27.4848,27.4848,162600.0
2005-05-02 11:00:00,45.31,45.31,45.25,45.25,81400.0,27.4908,27.4908,27.4544,27.4544,81400.0
2005-05-02 11:05:00,45.25,45.26,45.2,45.2,35600.0,27.4544,27.4605,27.4241,27.4241,35600.0
2005-05-02 11:10:00,45.21,45.26,45.19,45.24,62400.0,27.4302,27.4605,27.418,27.4484,62400.0
2005-05-02 11:15:00,45.24,45.26,45.21,45.24,147900.0,27.4484,27.4605,27.4302,27.4484,147900.0
2005-05-02 11:20:00,45.27,45.29,45.24,45.26,81100.0,27.4666,27.4787,27.4484,27.4605,81100.0
2005-05-02 11:25:00,45.26,45.26,45.2,45.23,41900.0,27.4605,27.4605,27.4241,27.4423,41900.0
2005-05-02 11:30:00,45.22,45.24,45.19,45.2,47000.0,27.4362,27.4484,27.418,27.4241,47000.0
2005-05-02 11:35:00,45.21,45.24,45.2,45.2,79600.0,27.4302,27.4484,27.4241,27.4241,79600.0
2005-05-02 11:40:00,45.21,45.21,45.15,45.16,90700.0,27.4302,27.4302,27.3938,27.3998,90700.0
2005-05-02 11:45:00,45.16,45.19,45.14,45.16,86900.0,27.3998,27.418,27.3877,27.3998,86900.0
2005-05-02 11:50:00,45.15,45.18,45.12,45.16,69900.0,27.3938,27.412,27.3756,27.3998,69900.0
2005-05-02 11:55:00,45.17,45.18,45.14,45.17,63500.0,27.4059,27.412,27.3877,27.4059,63500.0
2005-05-02 12:00:00,45.17,45.17,45.11,45.14,56100.0,27.4059,27.4059,27.3695,27.3877,56100.0
2005-05-02 12:05:00,45.13,45.15,45.12,45.12,34300.0,27.3816,27.3938,27.3756,27.3756,34300.0
2005-05-02 12:10:00,45.12,45.14,45.09,45.14,52100.0,27.3756,27.3877,27.3574,27.3877,52100.0
2005-05-02 12:15:00,45.13,45.14,45.1,45.14,52000.0,27.3816,27.3877,27.3634,27.3877,52000.0
2005-05-02 12:20:00,45.14,45.16,45.13,45.14,65100.0,27.3877,27.3998,27.3816,27.3877,65100.0
2005-05-02 12:25:00,45.14,45.21,45.13,45.18,50200.0,27.3877,27.4302,27.3816,27.412,50200.0
2005-05-02 12:30:00,45.18,45.18,45.17,45.17,32800.0,27.412,27.412,27.4059,27.4059,32800.0
2005-05-02 12:35:00,45.18,45.18,45.15,45.18,27900.0,27.412,27.412,27.3938,27.412,27900.0
2005-05-02 12:40:00,45.17,45.2,45.17,45.18,32400.0,27.4059,27.4241,27.4059,27.412,32400.0
2005-05-02 12:45:00,45.17,45.17,45.15,45.15,31600.0,27.4059,27.4059,27.3938,27.3938,31600.0
2005-05-02 12:50:00,45.15,45.23,45.15,45.22,56600.0,27.3938,27.4423,27.3938,27.4362,56600.0
2005-05-02 12:55:00,45.2,45.21,45.14,45.15,82800.0,27.4241,27.4302,27.3877,27.3938,82800.0
2005-05-02 13:00:00,45.15,45.16,45.14,45.14,89800.0,27.3938,27.3998,27.3877,27.3877,89800.0
2005-05-02 13:05:00,45.15,45.15,45.13,45.13,45600.0,27.3938,27.3938,27.3816,27.3816,45600.0
2005-05-02 13:10:00,45.14,45.14,45.1,45.11,58100.0,27.3877,27.3877,27.3634,27.3695,58100.0
2005-05-02 13:15:00,45.11,45.11,45.06,45.09,83400.0,27.3695,27.3695,27.3391,27.3574,83400.0
2005-05-02 13:20:00,45.1,45.1,45.06,45.07,49900.0,27.3634,27.3634,27.3391,27.3452,49900.0
2005-05-02 13:25:00,45.06,45.08,45.05,45.05,79900.0,27.3391,27.3513,27.3331,27.3331,79900.0
2005-05-02 13:30:00,45.05,45.07,45.02,45.07,72000.0,27.3331,27.3452,27.3149,27.3452,72000.0
2005-05-02 13:35:00,45.07,45.07,45.0,45.07,81500.0,27.3452,27.3452,27.3027,27.3452,81500.0
2005-05-02 13:40:00,45.06,45.06,45.01,45.01,69300.0,27.3391,27.3391,27.3088,27.3088,69300.0
2005-05-02 13:45:00,45.02,45.04,45.0,45.0,68600.0,27.3149,27.327,27.3027,27.3027,68600.0
2005-05-02 13:50:00,44.99,45.0,44.95,44.95,92700.0,27.2967,27.3027,27.2724,27.2724,92700.0
2005-05-02 13:55:00,44.95,44.96,44.9,44.9,96000.0,27.2724,27.2785,27.2421,27.2421,96000.0
2005-05-02 14:00:00,44.9,44.92,44.81,44.82,179200.0,27.2421,27.2542,27.1875,27.1935,179200.0
2005-05-02 14:05:00,44.82,44.93,44.81,44.9,129000.0,27.1935,27.2603,27.1875,27.2421,129000.0
2005-05-02 14:10:00,44.9,44.96,44.89,44.94,110500.0,27.2421,27.2785,27.236,27.2663,110500.0
2005-05-02 14:15:00,44.93,44.96,44.92,44.95,54900.0,27.2603,27.2785,27.2542,27.2724,54900.0
2005-05-02 14:20:00,44.95,44.97,44.91,44.95,56200.0,27.2724,27.2845,27.2481,27.2724,56200.0
2005-05-02 14:25:00,44.95,44.99,44.94,44.95,56200.0,27.2724,27.2967,27.2663,27.2724,56200.0
2005-05-02 14:30:00,44.96,44.96,44.86,44.92,71600.0,27.2785,27.2785,27.2178,27.2542,71600.0
2005-05-02 14:35:00,44.92,45.0,44.91,44.98,58800.0,27.2542,27.3027,27.2481,27.2906,58800.0
2005-05-02 14:40:00,45.0,45.04,44.99,45.04,82100.0,27.3027,27.327,27.2967,27.327,82100.0
2005-05-02 14:45:00,45.04,45.05,44.99,45.02,87200.0,27.327,27.3331,27.2967,27.3149,87200.0
2005-05-02 14:50:00,45.02,45.02,44.94,44.95,68400.0,27.3149,27.3149,27.2663,27.2724,68400.0
2005-05-02 14:55:00,44.95,44.99,44.95,44.98,23500.0,27.2724,27.2967,27.2724,27.2906,23500.0
2005-05-02 15:00:00,44.97,44.99,44.95,44.98,53200.0,27.2845,27.2967,27.2724,27.2906,53200.0
2005-05-02 15:05:00,44.99,45.05,44.99,45.05,27800.0,27.2967,27.3331,27.2967,27.3331,27800.0
2005-05-02 15:10:00,45.06,45.09,45.02,45.05,87100.0,27.3391,27.3574,27.3149,27.3331,87100.0
2005-05-02 15:15:00,45.05,45.09,45.05,45.09,107100.0,27.3331,27.3574,27.3331,27.3574,107100.0
2005-05-02 15:20:00,45.08,45.2,45.06,45.18,152400.0,27.3513,27.4241,27.3391,27.412,152400.0
2005-05-02 15:25:00,45.19,45.2,45.14,45.19,152400.0,27.418,27.4241,27.3877,27.418,152400.0
2005-05-02 15:30:00,45.19,45.25,45.19,45.2,155500.0,27.418,27.4544,27.418,27.4241,155500.0
2005-05-02 15:35:00,45.21,45.24,45.2,45.22,51400.0,27.4302,27.4484,27.4241,27.4362,51400.0
2005-05-02 15:40:00,45.23,45.32,45.2,45.29,160900.0,27.4423,27.4969,27.4241,27.4787,160900.0
2005-05-02 15:45:00,45.29,45.35,45.29,45.35,183500.0,27.4787,27.5151,27.4787,27.5151,183500.0
2005-05-02 15:50:00,45.35,45.35,45.27,45.32,132100.0,27.5151,27.5151,27.4666,27.4969,132100.0
2005-05-02 15:55:00,45.29,45.34,45.27,45.34,281100.0,27.4787,27.509,27.4666,27.509,281100.0
2005-05-03 09:30:00,45.3,45.45,45.27,45.3,346100.0,27.4848,27.5758,27.4666,27.4848,346100.0
2005-05-03 09:35:00,45.3,45.44,45.3,45.42,158500.0,27.4848,27.5697,27.4848,27.5576,158500.0
2005-05-03 09:40:00,45.41,45.49,45.39,45.49,168600.0,27.5515,27.6,27.5394,27.6,168600.0
2005-05-03 09:45:00,45.49,45.49,45.36,45.46,109600.0,27.6,27.6,27.5212,27.5818,109600.0
2005-05-03 09:50:00,45.47,45.5,45.44,45.45,254200.0,27.5879,27.6061,27.5697,27.5758,254200.0
2005-05-03 09:55:00,45.44,45.48,45.43,45.46,118000.0,27.5697,27.594,27.5636,27.5818,118000.0
2005-05-03 10:00:00,45.47,45.59,45.47,45.55,283400.0,27.5879,27.6607,27.5879,27.6364,283400.0
2005-05-03 10:05:00,45.54,45.56,45.5,45.54,87200.0,27.6304,27.6425,27.6061,27.6304,87200.0
2005-05-03 10:10:00,45.55,45.58,45.46,45.47,89200.0,27.6364,27.6546,27.5818,27.5879,89200.0
2005-05-03 10:15:00,45.47,45.47,45.41,45.42,89500.0,27.5879,27.5879,27.5515,27.5576,89500.0
2005-05-03 10:20:00,45.43,45.48,45.39,45.43,100900.0,27.5636,27.594,27.5394,27.5636,100900.0
2005-05-03 10:25:00,45.42,45.49,45.42,45.45,93800.0,27.5576,27.6,27.5576,27.5758,93800.0
2005-05-03 10:30:00,45.45,45.48,45.43,45.48,121500.0,27.5758,27.594,27.5636,27.594,121500.0
2005-05-03 10:35:00,45.48,45.49,45.44,45.45,115500.0,27.594,27.6,27.5697,27.5758,115500.0
2005-05-03 10:40:00,45.45,45.53,45.45,45.52,51500.0,27.5758,27.6243,27.5758,27.6182,51500.0
2005-05-03 10:45:00,45.52,45.57,45.5,45.5,316200.0,27.6182,27.6486,27.6061,27.6061,316200.0
2005-05-03 10:50:00,45.51,45.51,45.39,45.49,89400.0,27.6122,27.6122,27.5394,27.6,89400.0
2005-05-03 10:55:00,45.5,45.5,45.49,45.5,12900.0,27.6061,27.6061,27.6,27.6061,12900.0
2005-05-03 11:00:00,45.5,45.51,45.49,45.5,55500.0,27.6061,27.6122,27.6,27.6061,55500.0
2005-05-03 11:05:00,45.51,45.58,45.51,45.58,84900.0,27.6122,27.6546,27.6122,27.6546,84900.0
2005-05-03 11:10:00,45.58,45.63,45.57,45.63,130900.0,27.6546,27.685,27.6486,27.685,130900.0
2005-05-03 11:15:00,45.63,45.65,45.6,45.64,106900.0,27.685,27.6971,27.6668,27.6911,106900.0
2005-05-03 11:20:00,45.62,45.67,45.62,45.66,207300.0,27.6789,27.7093,27.6789,27.7032,207300.0
2005-05-03 11:25:00,45.66,45.7,45.65,45.65,75500.0,27.7032,27.7275,27.6971,27.6971,75500.0
2005-05-03 11:30:00,45.65,45.66,45.62,45.65,86300.0,27.6971,27.7032,27.6789,27.6971,86300.0
2005-05-03 11:35:00,45.65,45.67,45.63,45.65,53500.0,27.6971,27.7093,27.685,27.6971,53500.0
2005-05-03 11:40:00,45.66,45.66,45.62,45.62,30600.0,27.7032,27.7032,27.6789,27.6789,30600.0
2005-05-03 11:45:00,45.62,45.63,45.55,45.56,106100.0,27.6789,27.685,27.6364,27.6425,106100.0
2005-05-03 11:50:00,45.54,45.55,45.53,45.54,61100.0,27.6304,27.6364,27.6243,27.6304,61100.0
2005-05-03 11:55:00,45.53,45.57,45.52,45.54,267100.0,27.6243,27.6486,27.6182,27.6304,267100.0
2005-05-03 12:00:00,45.54,45.54,45.51,45.54,33600.0,27.6304,27.6304,27.6122,27.6304,33600.0
2005-05-03 12:05:00,45.54,45.55,45.49,45.5,45800.0,27.6304,27.6364,27.6,27.6061,45800.0
2005-05-03 12:10:00,45.5,45.51,45.49,45.5,33500.0,27.6061,27.6122,27.6,27.6061,33500.0
2005-05-03 12:15:00,45.5,45.57,45.5,45.54,73600.0,27.6061,27.6486,27.6061,27.6304,73600.0
2005-05-03 12:20:00,45.56,45.58,45.54,45.57,54500.0,27.6425,27.6546,27.6304,27.6486,54500.0
2005-05-03 12:25:00,45.57,45.57,45.53,45.54,27100.0,27.6486,27.6486,27.6243,27.6304,27100.0
2005-05-03 12:30:00,45.54,45.54,45.52,45.52,15300.0,27.6304,27.6304,27.6182,27.6182,15300.0
2005-05-03 12:35:00,45.53,45.53,45.51,45.52,20700.0,27.6243,27.6243,27.6122,27.6182,20700.0
2005-05-03 12:40:00,45.51,45.55,45.51,45.54,82200.0,27.6122,27.6364,27.6122,27.6304,82200.0
2005-05-03 12:45:00,45.53,45.54,45.52,45.54,36000.0,27.6243,27.6304,27.6182,27.6304,36000.0
2005-05-03 12:50:00,45.54,45.55,45.5,45.54,52500.0,27.6304,27.6364,27.6061,27.6304,52500.0
2005-05-03 12:55:00,45.54,45.55,45.53,45.55,71400.0,27.6304,27.6364,27.6243,27.6364,71400.0
2005-05-03 13:00:00,45.55,45.58,45.54,45.58,53700.0,27.6364,27.6546,27.6304,27.6546,53700.0
2005-05-03 13:05:00,45.57,45.6,45.57,45.59,65100.0,27.6486,27.6668,27.6486,27.6607,65100.0
2005-05-03 13:10:00,45.6,45.62,45.59,45.62,32700.0,27.6668,27.6789,27.6607,27.6789,32700.0
2005-05-03 13:15:00,45.62,45.65,45.6,45.61,131500.0,27.6789,27.6971,27.6668,27.6728,131500.0
2005-05-03 13:20:00,45.62,45.63,45.62,45.62,23700.0,27.6789,27.685,27.6789,27.6789,23700.0
2005-05-03 13:25:00,45.63,45.64,45.61,45.62,77200.0,27.685,27.6911,27.6728,27.6789,77200.0
2005-05-03 13:30:00,45.62,45.62,45.6,45.61,23900.0,27.6789,27.6789,27.6668,27.6728,23900.0
2005-05-03 13:35:00,45.61,45.61,45.59,45.59,39200.0,27.6728,27.6728,27.6607,27.6607,39200.0
2005-05-03 13:40:00,45.6,45.61,45.58,45.59,36700.0,27.6668,27.6728,27.6546,27.6607,36700.0
2005-05-03 13:45:00,45.58,45.59,45.57,45.58,34000.0,27.6546,27.6607,27.6486,27.6546,34000.0
2005-05-03 13:50:00,45.58,45.59,45.56,45.57,87400.0,27.6546,27.6607,27.6425,27.6486,87400.0
2005-05-03 13:55:00,45.57,45.57,45.55,45.56,150500.0,27.6486,27.6486,27.6364,27.6425,150500.0
2005-05-03 14:00:00,45.55,45.56,45.52,45.52,77400.0,27.6364,27.6425,27.6182,27.6182,77400.0
2005-05-03 14:05:00,45.51,45.54,45.51,45.52,50400.0,27.6122,27.6304,27.6122,27.6182,50400.0
2005-05-03 14:10:00,45.52,45.57,45.51,45.57,68800.0,27.6182,27.6486,27.6122,27.6486,68800.0
2005-05-03 14:15:00,45.57,45.57,45.43,45.45,137300.0,27.6486,27.6486,27.5636,27.5758,137300.0
2005-05-03 14:20:00,45.46,45.53,45.37,45.51,220400.0,27.5818,27.6243,27.5272,27.6122,220400.0
2005-05-03 14:25:00,45.5,45.53,45.41,45.41,145000.0,27.6061,27.6243,27.5515,27.5515,145000.0
2005-05-03 14:30:00,45.41,45.65,45.4,45.63,126400.0,27.5515,27.6971,27.5454,27.685,126400.0
2005-05-03 14:35:00,45.6,45.73,45.6,45.73,322400.0,27.6668,27.7457,27.6668,27.7457,322400.0
2005-05-03 14:40:00,45.72,45.73,45.68,45.69,110100.0,27.7396,27.7457,27.7153,27.7214,110100.0
2005-05-03 14:45:00,45.69,45.73,45.61,45.64,121500.0,27.7214,27.7457,27.6728,27.6911,121500.0
2005-05-03 14:50:00,45.65,45.66,45.59,45.61,152000.0,27.6971,27.7032,27.6607,27.6728,152000.0
2005-05-03 14:55:00,45.59,45.67,45.54,45.56,225100.0,27.6607,27.7093,27.6304,27.6425,225100.0
2005-05-03 15:00:00,45.56,45.57,45.44,45.45,93200.0,27.6425,27.6486,27.5697,27.5758,93200.0
2005-05-03 15:05:00,45.44,45.45,45.11,45.21,228600.0,27.5697,27.5758,27.3695,27.4302,228600.0
2005-05-03 15:10:00,45.22,45.33,45.18,45.32,147400.0,27.4362,27.503,27.412,27.4969,147400.0
2005-05-03 15:15:00,45.29,45.32,45.2,45.28,172100.0,27.4787,27.4969,27.4241,27.4726,172100.0
2005-05-03 15:20:00,45.28,45.28,45.24,45.25,72500.0,27.4726,27.4726,27.4484,27.4544,72500.0
2005-05-03 15:25:00,45.25,45.32,45.25,45.32,138400.0,27.4544,27.4969,27.4544,27.4969,138400.0
2005-05-03 15:30:00,45.31,45.33,45.2,45.21,124100.0,27.4908,27.503,27.4241,27.4302,124100.0
2005-05-03 15:35:00,45.21,45.23,45.13,45.2,201800.0,27.4302,27.4423,27.3816,27.4241,201800.0
2005-05-03 15:40:00,45.2,45.27,45.18,45.24,223700.0,27.4241,27.4666,27.412,27.4484,223700.0
2005-05-03 15:45:00,45.23,45.28,45.21,45.24,90600.0,27.4423,27.4726,27.4302,27.4484,90600.0
2005-05-03 15:50:00,45.24,45.25,45.17,45.2,166900.0,27.4484,27.4544,27.4059,27.4241,166900.0
2005-05-03 15:55:00,45.19,45.36,45.17,45.27,738500.0,27.418,27.5212,27.4059,27.4666,738500.0
2005-05-04 09:30:00,45.6,45.6,45.49,45.5,378600.0,27.6668,27.6668,27.6,27.6061,378600.0
2005-05-04 09:35:00,45.5,45.51,45.24,45.47,241300.0,27.6061,27.6122,27.4484,27.5879,241300.0
2005-05-04 09:40:00,45.45,45.53,45.45,45.52,213100.0,27.5758,27.6243,27.5758,27.6182,213100.0
2005-05-04 09:45:00,45.51,45.51,45.37,45.38,130800.0,27.6122,27.6122,27.5272,27.5333,130800.0
2005-05-04 09:50:00,45.38,45.38,45.25,45.25,158000.0,27.5333,27.5333,27.4544,27.4544,158000.0
2005-05-04 09:55:00,45.24,45.3,45.19,45.28,176800.0,27.4484,27.4848,27.418,27.4726,176800.0
2005-05-04 10:00:00,45.3,45.48,45.28,45.45,220800.0,27.4848,27.594,27.4726,27.5758,220800.0
2005-05-04 10:05:00,45.45,45.48,45.4,45.46,143800.0,27.5758,27.594,27.5454,27.5818,143800.0
2005-05-04 10:10:00,45.47,45.53,45.47,45.5,153200.0,27.5879,27.6243,27.5879,27.6061,153200.0
2005-05-04 10:15:00,45.5,45.5,45.46,45.48,119600.0,27.6061,27.6061,27.5818,27.594,119600.0
2005-05-04 10:20:00,45.48,45.56,45.48,45.55,123700.0,27.594,27.6425,27.594,27.6364,123700.0
2005-05-04 10:25:00,45.55,45.56,45.54,45.56,68700.0,27.6364,27.6425,27.6304,27.6425,68700.0
2005-05-04 10:30:00,45.55,45.77,45.55,45.73,319900.0,27.6364,27.7699,27.6364,27.7457,319900.0
2005-05-04 10:35:00,45.73,45.79,45.73,45.76,231200.0,27.7457,27.7821,27.7457,27.7639,231200.0
2005-05-04 10:40:00,45.76,45.79,45.7,45.74,166100.0,27.7639,27.7821,27.7275,27.7517,166100.0
2005-05-04 10:45:00,45.74,45.79,45.72,45.74,122800.0,27.7517,27.7821,27.7396,27.7517,122800.0
2005-05-04 10:50:00,45.78,45.8,45.68,45.75,172400.0,27.776,27.7881,27.7153,27.7578,172400.0
2005-05-04 10:55:00,45.74,45.8,45.72,45.79,60200.0,27.7517,27.7881,27.7396,27.7821,60200.0
2005-05-04 11:00:00,45.79,45.8,45.76,45.77,102500.0,27.7821,27.7881,27.7639,27.7699,102500.0
2005-05-04 11:05:00,45.77,45.8,45.76,45.78,109500.0,27.7699,27.7881,27.7639,27.776,109500.0
2005-05-04 11:10:00,45.78,45.8,45.72,45.73,117400.0,27.776,27.7881,27.7396,27.7457,117400.0
2005-05-04 11:15:00,45.72,45.77,45.72,45.76,73300.0,27.7396,27.7699,27.7396,27.7639,73300.0
2005-05-04 11:20:00,45.76,45.8,45.72,45.79,95000.0,27.7639,27.7881,27.7396,27.7821,95000.0
2005-05-04 11:25:00,45.79,45.83,45.79,45.82,205600.0,27.7821,27.8063,27.7821,27.8003,205600.0
2005-05-04 11:30:00,45.83,45.84,45.79,45.8,91300.0,27.8063,27.8124,27.7821,27.7881,91300.0
2005-05-04 11:35:00,45.8,45.81,45.77,45.77,72300.0,27.7881,27.7942,27.7699,27.7699,72300.0
2005-05-04 11:40:00,45.78,45.81,45.75,45.78,73600.0,27.776,27.7942,27.7578,27.776,73600.0
2005-05-04 11:45:00,45.78,45.83,45.77,45.8,82400.0,27.776,27.8063,27.7699,27.7881,82400.0
2005-05-04 11:50:00,45.8,45.8,45.73,45.74,98400.0,27.7881,27.7881,27.7457,27.7517,98400.0
2005-05-04 11:55:00,45.75,45.76,45.7,45.72,72500.0,27.7578,27.7639,27.7275,27.7396,72500.0
2005-05-04 12:00:00,45.72,45.72,45.58,45.62,90300.0,27.7396,27.7396,27.6546,27.6789,90300.0
2005-05-04 12:05:00,45.62,45.69,45.61,45.69,105700.0,27.6789,27.7214,27.6728,27.7214,105700.0
2005-05-04 12:10:00,45.69,45.75,45.66,45.75,229800.0,27.7214,27.7578,27.7032,27.7578,229800.0
2005-05-04 12:15:00,45.74,45.75,45.71,45.72,28800.0,27.7517,27.7578,27.7335,27.7396,28800.0
2005-05-04 12:20:00,45.72,45.74,45.63,45.69,46400.0,27.7396,27.7517,27.685,27.7214,46400.0
2005-05-04 12:25:00,45.7,45.71,45.64,45.69,25300.0,27.7275,27.7335,27.6911,27.7214,25300.0
2005-05-04 12:30:00,45.68,45.76,45.68,45.73,39300.0,27.7153,27.7639,27.7153,27.7457,39300.0
2005-05-04 12:35:00,45.72,45.76,45.7,45.73,69600.0,27.7396,27.7639,27.7275,27.7457,69600.0
2005-05-04 12:40:00,45.72,45.78,45.72,45.75,35100.0,27.7396,27.776,27.7396,27.7578,35100.0
2005-05-04 12:45:00,45.74,45.77,45.74,45.77,17200.0,27.7517,27.7699,27.7517,27.7699,17200.0
2005-05-04 12:50:00,45.77,45.8,45.76,45.8,98700.0,27.7699,27.7881,27.7639,27.7881,98700.0
2005-05-04 12:55:00,45.8,45.81,45.75,45.79,57300.0,27.7881,27.7942,27.7578,27.7821,57300.0
2005-05-04 13:00:00,45.8,45.8,45.76,45.77,35700.0,27.7881,27.7881,27.7639,27.7699,35700.0
2005-05-04 13:05:00,45.77,45.8,45.75,45.76,337200.0,27.7699,27.7881,27.7578,27.7639,337200.0
2005-05-04 13:10:00,45.78,45.81,45.73,45.78,80700.0,27.776,27.7942,27.7457,27.776,80700.0
2005-05-04 13:15:00,45.79,45.79,45.75,45.77,36900.0,27.7821,27.7821,27.7578,27.7699,36900.0
2005-05-04 13:20:00,45.78,45.79,45.77,45.78,48200.0,27.776,27.7821,27.7699,27.776,48200.0
2005-05-04 13:25:00,45.78,45.79,45.76,45.76,53700.0,27.776,27.7821,27.7639,27.7639,53700.0
2005-05-04 13:30:00,45.76,45.77,45.68,45.68,33900.0,27.7639,27.7699,27.7153,27.7153,33900.0
2005-05-04 13:35:00,45.69,45.69,45.62,45.64,62500.0,27.7214,27.7214,27.6789,27.6911,62500.0
2005-05-04 13:40:00,45.64,45.67,45.61,45.66,82400.0,27.6911,27.7093,27.6728,27.7032,82400.0
2005-05-04 13:45:00,45.66,45.77,45.66,45.77,85300.0,27.7032,27.7699,27.7032,27.7699,85300.0
2005-05-04 13:50:00,45.75,45.88,45.75,45.88,117300.0,27.7578,27.8367,27.7578,27.8367,117300.0
2005-05-04 13:55:00,45.88,45.94,45.88,45.92,178300.0,27.8367,27.8731,27.8367,27.8609,178300.0
2005-05-04 14:00:00,45.94,45.98,45.91,45.91,125200.0,27.8731,27.8973,27.8549,27.8549,125200.0
2005-05-04 14:05:00,45.94,45.95,45.88,45.91,170100.0,27.8731,27.8791,27.8367,27.8549,170100.0
2005-05-04 14:10:00,45.92,45.95,45.9,45.91,61600.0,27.8609,27.8791,27.8488,27.8549,61600.0
2005-05-04 14:15:00,45.91,45.97,45.9,45.96,86100.0,27.8549,27.8913,27.8488,27.8852,86100.0
2005-05-04 14:20:00,45.96,45.97,45.9,45.9,79100.0,27.8852,27.8913,27.8488,27.8488,79100.0
2005-05-04 14:25:00,45.91,45.93,45.89,45.89,29100.0,27.8549,27.867,27.8427,27.8427,29100.0
2005-05-04 14:30:00,45.85,45.89,45.85,45.88,70400.0,27.8185,27.8427,27.8185,27.8367,70400.0
2005-05-04 14:35:00,45.88,45.9,45.85,45.86,42700.0,27.8367,27.8488,27.8185,27.8245,42700.0
2005-05-04 14:40:00,45.86,45.9,45.86,45.88,49600.0,27.8245,27.8488,27.8245,27.8367,49600.0
2005-05-04 14:45:00,45.88,45.91,45.85,45.86,138400.0,27.8367,27.8549,27.8185,27.8245,138400.0
2005-05-04 14:50:00,45.86,45.86,45.8,45.84,71800.0,27.8245,27.8245,27.7881,27.8124,71800.0
2005-05-04 14:55:00,45.84,45.86,45.81,45.84,106100.0,27.8124,27.8245,27.7942,27.8124,106100.0
2005-05-04 15:00:00,45.85,45.87,45.81,45.84,132200.0,27.8185,27.8306,27.7942,27.8124,132200.0
2005-05-04 15:05:00,45.84,45.84,45.8,45.82,61500.0,27.8124,27.8124,27.7881,27.8003,61500.0
2005-05-04 15:10:00,45.81,45.92,45.81,45.9,91600.0,27.7942,27.8609,27.7942,27.8488,91600.0
2005-05-04 15:15:00,45.89,45.9,45.84,45.87,94600.0,27.8427,27.8488,27.8124,27.8306,94600.0
2005-05-04 15:20:00,45.85,45.9,45.85,45.88,64700.0,27.8185,27.8488,27.8185,27.8367,64700.0
2005-05-04 15:25:00,45.89,45.9,45.87,45.88,84400.0,27.8427,27.8488,27.8306,27.8367,84400.0
2005-05-04 15:30:00,45.89,45.9,45.85,45.89,88800.0,27.8427,27.8488,27.8185,27.8427,88800.0
2005-05-04 15:35:00,45.88,45.94,45.88,45.93,185000.0,27.8367,27.8731,27.8367,27.867,185000.0
2005-05-04 15:40:00,45.92,45.97,45.91,45.96,206200.0,27.8609,27.8913,27.8549,27.8852,206200.0
2005-05-04 15:45:00,45.96,45.98,45.95,45.97,128300.0,27.8852,27.8973,27.8791,27.8913,128300.0
2005-05-04 15:50:00,45.97,45.98,45.87,45.95,231900.0,27.8913,27.8973,27.8306,27.8791,231900.0
2005-05-04 15:55:00,45.96,45.97,45.87,45.93,377000.0,27.8852,27.8913,27.8306,27.867,377000.0
2005-05-05 09:30:00,45.82,45.87,45.81,45.82,225500.0,27.8003,27.8306,27.7942,27.8003,225500.0
2005-05-05 09:35:00,45.82,45.9,45.82,45.89,112200.0,27.8003,27.8488,27.8003,27.8427,112200.0
2005-05-05 09:40:00,45.9,45.95,45.88,45.93,74000.0,27.8488,27.8791,27.8367,27.867,74000.0
2005-05-05 09:45:00,45.95,45.98,45.9,45.91,60500.0,27.8791,27.8973,27.8488,27.8549,60500.0
2005-05-05 09:50:00,45.92,45.97,45.9,45.93,77900.0,27.8609,27.8913,27.8488,27.867,77900.0
2005-05-05 09:55:00,45.94,45.95,45.91,45.94,96100.0,27.8731,27.8791,27.8549,27.8731,96100.0
2005-05-05 10:00:00,45.94,45.98,45.9,45.91,144900.0,27.8731,27.8973,27.8488,27.8549,144900.0
2005-05-05 10:05:00,45.91,45.94,45.87,45.89,84300.0,27.8549,27.8731,27.8306,27.8427,84300.0
2005-05-05 10:10:00,45.89,45.92,45.87,45.87,53600.0,27.8427,27.8609,27.8306,27.8306,53600.0
2005-05-05 10:15:00,45.88,45.91,45.85,45.85,93900.0,27.8367,27.8549,27.8185,27.8185,93900.0
2005-05-05 10:20:00,45.85,45.88,45.82,45.84,48200.0,27.8185,27.8367,27.8003,27.8124,48200.0
2005-05-05 10:25:00,45.85,45.9,45.84,45.86,84500.0,27.8185,27.8488,27.8124,27.8245,84500.0
2005-05-05 10:30:00,45.86,45.89,45.85,45.87,78400.0,27.8245,27.8427,27.8185,27.8306,78400.0
2005-05-05 10:35:00,45.88,45.98,45.87,45.95,84800.0,27.8367,27.8973,27.8306,27.8791,84800.0
2005-05-05 10:40:00,45.95,46.0,45.93,45.99,154100.0,27.8791,27.9095,27.867,27.9034,154100.0
2005-05-05 10:45:00,46.0,46.03,45.96,46.0,370600.0,27.9095,27.9277,27.8852,27.9095,370600.0
2005-05-05 10:50:00,46.01,46.01,45.9,45.9,64800.0,27.9155,27.9155,27.8488,27.8488,64800.0
2005-05-05 10:55:00,45.9,45.95,45.88,45.94,55600.0,27.8488,27.8791,27.8367,27.8731,55600.0
2005-05-05 11:00:00,45.93,46.01,45.92,46.01,102000.0,27.867,27.9155,27.8609,27.9155,102000.0
2005-05-05 11:05:00,46.01,46.09,46.01,46.09,86200.0,27.9155,27.9641,27.9155,27.9641,86200.0
2005-05-05 11:10:00,46.09,46.15,46.08,46.14,147400.0,27.9641,28.0005,27.958,27.9944,147400.0
2005-05-05 11:15:00,46.12,46.12,46.06,46.07,77200.0,27.9823,27.9823,27.9459,27.9519,77200.0
2005-05-05 11:20:00,46.07,46.1,46.04,46.04,99500.0,27.9519,27.9701,27.9337,27.9337,99500.0
2005-05-05 11:25:00,46.08,46.08,46.0,46.01,112900.0,27.958,27.958,27.9095,27.9155,112900.0
2005-05-05 11:30:00,46.0,46.02,45.99,46.01,64000.0,27.9095,27.9216,27.9034,27.9155,64000.0
2005-05-05 11:35:00,46.0,46.02,46.0,46.0,88000.0,27.9095,27.9216,27.9095,27.9095,88000.0
2005-05-05 11:40:00,46.0,46.01,45.99,46.0,46400.0,27.9095,27.9155,27.9034,27.9095,46400.0
2005-05-05 11:45:00,45.99,46.02,45.99,46.02,114700.0,27.9034,27.9216,27.9034,27.9216,114700.0
2005-05-05 11:50:00,46.01,46.1,46.0,46.08,92300.0,27.9155,27.9701,27.9095,27.958,92300.0
2005-05-05 11:55:00,46.06,46.08,46.04,46.08,19300.0,27.9459,27.958,27.9337,27.958,19300.0
2005-05-05 12:00:00,46.07,46.08,46.0,46.02,37900.0,27.9519,27.958,27.9095,27.9216,37900.0
2005-05-05 12:05:00,46.03,46.08,46.02,46.05,39200.0,27.9277,27.958,27.9216,27.9398,39200.0
2005-05-05 12:10:00,46.04,46.08,45.97,46.06,32300.0,27.9337,27.958,27.8913,27.9459,32300.0
2005-05-05 12:15:00,46.05,46.05,46.02,46.05,44500.0,27.9398,27.9398,27.9216,27.9398,44500.0
2005-05-05 12:20:00,46.04,46.1,46.04,46.06,79800.0,27.9337,27.9701,27.9337,27.9459,79800.0
2005-05-05 12:25:00,46.06,46.07,46.0,46.05,59700.0,27.9459,27.9519,27.9095,27.9398,59700.0
2005-05-05 12:30:00,46.04,46.06,46.0,46.03,60200.0,27.9337,27.9459,27.9095,27.9277,60200.0
2005-05-05 12:35:00,46.02,46.05,45.87,45.9,95500.0,27.9216,27.9398,27.8306,27.8488,95500.0
2005-05-05 12:40:00,45.89,45.95,45.85,45.87,139200.0,27.8427,27.8791,27.8185,27.8306,139200.0
2005-05-05 12:45:00,45.85,45.9,45.69,45.71,116200.0,27.8185,27.8488,27.7214,27.7335,116200.0
2005-05-05 12:50:00,45.7,45.82,45.6,45.75,189600.0,27.7275,27.8003,27.6668,27.7578,189600.0
2005-05-05 12:55:00,45.75,45.75,45.52,45.52,150000.0,27.7578,27.7578,27.6182,27.6182,150000.0
2005-05-05 13:00:00,45.52,45.53,45.39,45.52,267600.0,27.6182,27.6243,27.5394,27.6182,267600.0
2005-05-05 13:05:00,45.53,45.6,45.48,45.58,155400.0,27.6243,27.6668,27.594,27.6546,155400.0
2005-05-05 13:10:00,45.59,45.61,45.51,45.56,71200.0,27.6607,27.6728,27.6122,27.6425,71200.0
2005-05-05 13:15:00,45.56,45.57,45.42,45.42,97200.0,27.6425,27.6486,27.5576,27.5576,97200.0
2005-05-05 13:20:00,45.41,45.49,45.4,45.49,120100.0,27.5515,27.6,27.5454,27.6,120100.0
2005-05-05 13:25:00,45.55,45.67,45.49,45.67,260700.0,27.6364,27.7093,27.6,27.7093,260700.0
2005-05-05 13:30:00,45.66,45.72,45.64,45.72,117400.0,27.7032,27.7396,27.6911,27.7396,117400.0
2005-05-05 13:35:00,45.73,45.88,45.73,45.78,95800.0,27.7457,27.8367,27.7457,27.776,95800.0
2005-05-05 13:40:00,45.81,45.83,45.73,45.8,67600.0,27.7942,27.8063,27.7457,27.7881,67600.0
2005-05-05 13:45:00,45.81,45.82,45.66,45.8,79500.0,27.7942,27.8003,27.7032,27.7881,79500.0
2005-05-05 13:50:00,45.78,45.79,45.68,45.72,45600.0,27.776,27.7821,27.7153,27.7396,45600.0
2005-05-05 13:55:00,45.72,45.75,45.65,45.69,56300.0,27.7396,27.7578,27.6971,27.7214,56300.0
2005-05-05 14:00:00,45.7,45.75,45.66,45.73,38200.0,27.7275,27.7578,27.7032,27.7457,38200.0
2005-05-05 14:05:00,45.74,45.77,45.71,45.72,45400.0,27.7517,27.7699,27.7335,27.7396,45400.0
2005-05-05 14:10:00,45.72,45.74,45.65,45.71,56000.0,27.7396,27.7517,27.6971,27.7335,56000.0
2005-05-05 14:15:00,45.73,45.74,45.69,45.69,38000.0,27.7457,27.7517,27.7214,27.7214,38000.0
2005-05-05 14:20:00,45.69,45.75,45.67,45.68,78500.0,27.7214,27.7578,27.7093,27.7153,78500.0
2005-05-05 14:25:00,45.68,45.7,45.59,45.6,71400.0,27.7153,27.7275,27.6607,27.6668,71400.0
2005-05-05 14:30:00,45.61,45.65,45.57,45.65,88700.0,27.6728,27.6971,27.6486,27.6971,88700.0
2005-05-05 14:35:00,45.65,45.67,45.57,45.66,92600.0,27.6971,27.7093,27.6486,27.7032,92600.0
2005-05-05 14:40:00,45.67,45.83,45.67,45.68,259500.0,27.7093,27.8063,27.7093,27.7153,259500.0
2005-05-05 14:45:00,45.68,45.69,45.62,45.67,74500.0,27.7153,27.7214,27.6789,27.7093,74500.0
2005-05-05 14:50:00,45.67,45.68,45.55,45.57,104500.0,27.7093,27.7153,27.6364,27.6486,104500.0
2005-05-05 14:55:00,45.58,45.62,45.55,45.58,79400.0,27.6546,27.6789,27.6364,27.6546,79400.0
2005-05-05 15:00:00,45.58,45.65,45.55,45.6,91700.0,27.6546,27.6971,27.6364,27.6668,91700.0
2005-05-05 15:05:00,45.61,45.69,45.61,45.69,58900.0,27.6728,27.7214,27.6728,27.7214,58900.0
2005-05-05 15:10:00,45.68,45.85,45.67,45.75,185100.0,27.7153,27.8185,27.7093,27.7578,185100.0
2005-05-05 15:15:00,45.75,45.8,45.75,45.79,66700.0,27.7578,27.7881,27.7578,27.7821,66700.0
2005-05-05 15:20:00,45.79,45.81,45.76,45.8,112800.0,27.7821,27.7942,27.7639,27.7881,112800.0
2005-05-05 15:25:00,45.8,45.8,45.73,45.73,58500.0,27.7881,27.7881,27.7457,27.7457,58500.0
2005-05-05 15:30:00,45.73,45.9,45.72,45.86,109700.0,27.7457,27.8488,27.7396,27.8245,109700.0
2005-05-05 15:35:00,45.86,45.87,45.79,45.81,89600.0,27.8245,27.8306,27.7821,27.7942,89600.0
2005-05-05 15:40:00,45.82,45.96,45.82,45.92,170000.0,27.8003,27.8852,27.8003,27.8609,170000.0
2005-05-05 15:45:00,45.92,45.95,45.89,45.89,74400.0,27.8609,27.8791,27.8427,27.8427,74400.0
2005-05-05 15:50:00,45.89,45.9,45.87,45.9,74400.0,27.8427,27.8488,27.8306,27.8488,74400.0
2005-05-05 15:55:00,45.9,45.92,45.84,45.85,227100.0,27.8488,27.8609,27.8124,27.8185,227100.0
2005-05-06 09:30:00,45.94,45.95,45.85,45.85,436300.0,27.8731,27.8791,27.8185,27.8185,436300.0
2005-05-06 09:35:00,45.85,45.86,45.65,45.67,164800.0,27.8185,27.8245,27.6971,27.7093,164800.0
2005-05-06 09:40:00,45.68,45.73,45.67,45.69,171200.0,27.7153,27.7457,27.7093,27.7214,171200.0
2005-05-06 09:45:00,45.69,45.73,45.69,45.71,195900.0,27.7214,27.7457,27.7214,27.7335,195900.0
2005-05-06 09:50:00,45.7,45.7,45.58,45.58,255800.0,27.7275,27.7275,27.6546,27.6546,255800.0
2005-05-06 09:55:00,45.58,45.61,45.55,45.57,165600.0,27.6546,27.6728,27.6364,27.6486,165600.0
2005-05-06 10:00:00,45.58,45.61,45.56,45.58,177300.0,27.6546,27.6728,27.6425,27.6546,177300.0
2005-05-06 10:05:00,45.58,45.66,45.56,45.57,172600.0,27.6546,27.7032,27.6425,27.6486,172600.0
2005-05-06 10:10:00,45.58,45.58,45.45,45.46,165200.0,27.6546,27.6546,27.5758,27.5818,165200.0
2005-05-06 10:15:00,45.46,46.47,45.46,45.6,106900.0,27.5818,28.1946,27.5818,27.6668,106900.0
2005-05-06 10:20:00,45.59,45.62,45.55,45.59,119000.0,27.6607,27.6789,27.6364,27.6607,119000.0
2005-05-06 10:25:00,45.6,45.69,45.59,45.66,102200.0,27.6668,27.7214,27.6607,27.7032,102200.0
2005-05-06 10:30:00,45.68,45.72,45.64,45.7,64200.0,27.7153,27.7396,27.6911,27.7275,64200.0
2005-05-06 10:35:00,45.7,45.73,45.65,45.66,64600.0,27.7275,27.7457,27.6971,27.7032,64600.0
2005-05-06 10:40:00,45.65,45.67,45.58,45.58,77700.0,27.6971,27.7093,27.6546,27.6546,77700.0
2005-05-06 10:45:00,45.58,45.59,45.5,45.52,79800.0,27.6546,27.6607,27.6061,27.6182,79800.0
2005-05-06 10:50:00,45.52,45.66,45.5,45.66,97300.0,27.6182,27.7032,27.6061,27.7032,97300.0
2005-05-06 10:55:00,45.65,45.73,45.59,45.73,81700.0,27.6971,27.7457,27.6607,27.7457,81700.0
2005-05-06 11:00:00,45.73,45.75,45.7,45.72,55200.0,27.7457,27.7578,27.7275,27.7396,55200.0
2005-05-06 11:05:00,45.72,45.72,45.65,45.67,36000.0,27.7396,27.7396,27.6971,27.7093,36000.0
2005-05-06 11:10:00,45.68,45.7,45.66,45.66,72300.0,27.7153,27.7275,27.7032,27.7032,72300.0
2005-05-06 11:15:00,45.66,45.7,45.61,45.69,89300.0,27.7032,27.7275,27.6728,27.7214,89300.0
2005-05-06 11:20:00,45.7,45.74,45.64,45.73,81100.0,27.7275,27.7517,27.6911,27.7457,81100.0
2005-05-06 11:25:00,45.71,45.74,45.63,45.63,52900.0,27.7335,27.7517,27.685,27.685,52900.0
2005-05-06 11:30:00,45.63,45.76,45.6,45.76,67400.0,27.685,27.7639,27.6668,27.7639,67400.0
2005-05-06 11:35:00,45.76,45.76,45.72,45.74,26700.0,27.7639,27.7639,27.7396,27.7517,26700.0
2005-05-06 11:40:00,45.74,45.76,45.7,45.74,35600.0,27.7517,27.7639,27.7275,27.7517,35600.0
2005-05-06 11:45:00,45.71,45.74,45.62,45.65,74600.0,27.7335,27.7517,27.6789,27.6971,74600.0
2005-05-06 11:50:00,45.63,45.67,45.62,45.62,96700.0,27.685,27.7093,27.6789,27.6789,96700.0
2005-05-06 11:55:00,45.62,45.63,45.56,45.57,111200.0,27.6789,27.685,27.6425,27.6486,111200.0
2005-05-06 12:00:00,45.58,45.59,45.47,45.51,106000.0,27.6546,27.6607,27.5879,27.6122,106000.0
2005-05-06 12:05:00,45.51,45.53,45.48,45.5,40900.0,27.6122,27.6243,27.594,27.6061,40900.0
2005-05-06 12:10:00,45.5,45.51,45.45,45.48,59800.0,27.6061,27.6122,27.5758,27.594,59800.0
2005-05-06 12:15:00,45.49,45.5,45.46,45.48,79800.0,27.6,27.6061,27.5818,27.594,79800.0
2005-05-06 12:20:00,45.47,45.5,45.47,45.47,56300.0,27.5879,27.6061,27.5879,27.5879,56300.0
2005-05-06 12:25:00,45.47,45.54,45.46,45.53,48400.0,27.5879,27.6304,27.5818,27.6243,48400.0
2005-05-06 12:30:00,45.54,45.55,45.5,45.5,17400.0,27.6304,27.6364,27.6061,27.6061,17400.0
2005-05-06 12:35:00,45.5,45.56,45.47,45.47,69100.0,27.6061,27.6425,27.5879,27.5879,69100.0
2005-05-06 12:40:00,45.47,45.48,45.39,45.4,97000.0,27.5879,27.594,27.5394,27.5454,97000.0
2005-05-06 12:45:00,45.41,45.43,45.38,45.41,34800.0,27.5515,27.5636,27.5333,27.5515,34800.0
2005-05-06 12:50:00,45.42,45.43,45.39,45.39,32800.0,27.5576,27.5636,27.5394,27.5394,32800.0
2005-05-06 12:55:00,45.42,45.48,45.41,45.46,57200.0,27.5576,27.594,27.5515,27.5818,57200.0
2005-05-06 13:00:00,45.47,45.52,45.46,45.52,27700.0,27.5879,27.6182,27.5818,27.6182,27700.0
2005-05-06 13:05:00,45.51,45.53,45.47,45.48,31800.0,27.6122,27.6243,27.5879,27.594,31800.0
2005-05-06 13:10:00,45.48,45.48,45.44,45.46,47700.0,27.594,27.594,27.5697,27.5818,47700.0
2005-05-06 13:15:00,45.45,45.48,45.43,45.46,46200.0,27.5758,27.594,27.5636,27.5818,46200.0
2005-05-06 13:20:00,45.46,45.48,45.44,45.46,40800.0,27.5818,27.594,27.5697,27.5818,40800.0
2005-05-06 13:25:00,45.46,45.58,45.45,45.57,80700.0,27.5818,27.6546,27.5758,27.6486,80700.0
2005-05-06 13:30:00,45.57,45.59,45.53,45.56,47200.0,27.6486,27.6607,27.6243,27.6425,47200.0
2005-05-06 13:35:00,45.57,45.6,45.54,45.59,36100.0,27.6486,27.6668,27.6304,27.6607,36100.0
2005-05-06 13:40:00,45.59,45.59,45.5,45.5,71600.0,27.6607,27.6607,27.6061,27.6061,71600.0
2005-05-06 13:45:00,45.51,45.54,45.5,45.53,37100.0,27.6122,27.6304,27.6061,27.6243,37100.0
2005-05-06 13:50:00,45.52,45.54,45.5,45.5,22700.0,27.6182,27.6304,27.6061,27.6061,22700.0
2005-05-06 13:55:00,45.51,45.52,45.45,45.49,20800.0,27.6122,27.6182,27.5758,27.6,20800.0
2005-05-06 14:00:00,45.49,45.61,45.47,45.6,69500.0,27.6,27.6728,27.5879,27.6668,69500.0
2005-05-06 14:05:00,45.6,45.69,45.59,45.62,86200.0,27.6668,27.7214,27.6607,27.6789,86200.0
2005-05-06 14:10:00,45.62,45.62,45.58,45.6,32400.0,27.6789,27.6789,27.6546,27.6668,32400.0
2005-05-06 14:15:00,45.61,45.69,45.6,45.64,82400.0,27.6728,27.7214,27.6668,27.6911,82400.0
2005-05-06 14:20:00,45.63,45.67,45.57,45.61,57900.0,27.685,27.7093,27.6486,27.6728,57900.0
2005-05-06 14:25:00,45.61,45.61,45.54,45.58,58900.0,27.6728,27.6728,27.6304,27.6546,58900.0
2005-05-06 14:30:00,45.57,45.58,45.52,45.53,55000.0,27.6486,27.6546,27.6182,27.6243,55000.0
2005-05-06 14:35:00,45.53,45.61,45.53,45.55,50600.0,27.6243,27.6728,27.6243,27.6364,50600.0
2005-05-06 14:40:00,45.55,45.62,45.55,45.58,38000.0,27.6364,27.6789,27.6364,27.6546,38000.0
2005-05-06 14:45:00,45.59,45.59,45.55,45.56,34600.0,27.6607,27.6607,27.6364,27.6425,34600.0
2005-05-06 14:50:00,45.56,45.59,45.56,45.57,34100.0,27.6425,27.6607,27.6425,27.6486,34100.0
2005-05-06 14:55:00,45.58,45.61,45.57,45.6,39000.0,27.6546,27.6728,27.6486,27.6668,39000.0
2005-05-06 15:00:00,45.6,45.65,45.57,45.57,85200.0,27.6668,27.6971,27.6486,27.6486,85200.0
2005-05-06 15:05:00,45.57,45.57,45.5,45.56,62000.0,27.6486,27.6486,27.6061,27.6425,62000.0
2005-05-06 15:10:00,45.55,45.57,45.55,45.57,31000.0,27.6364,27.6486,27.6364,27.6486,31000.0
2005-05-06 15:15:00,45.56,45.63,45.53,45.62,33300.0,27.6425,27.685,27.6243,27.6789,33300.0
2005-05-06 15:20:00,45.62,45.63,45.6,45.62,30500.0,27.6789,27.685,27.6668,27.6789,30500.0
2005-05-06 15:25:00,45.62,45.65,45.59,45.6,62900.0,27.6789,27.6971,27.6607,27.6668,62900.0
2005-05-06 15:30:00,45.59,45.63,45.58,45.62,73600.0,27.6607,27.685,27.6546,27.6789,73600.0
2005-05-06 15:35:00,45.62,45.63,45.59,45.6,73200.0,27.6789,27.685,27.6607,27.6668,73200.0
2005-05-06 15:40:00,45.6,45.61,45.57,45.59,87300.0,27.6668,27.6728,27.6486,27.6607,87300.0
2005-05-06 15:45:00,45.59,45.64,45.58,45.64,82900.0,27.6607,27.6911,27.6546,27.6911,82900.0
2005-05-06 15:50:00,45.63,45.65,45.57,45.57,101100.0,27.685,27.6971,27.6486,27.6486,101100.0
2005-05-06 15:55:00,45.57,45.58,45.36,45.38,304100.0,27.6486,27.6546,27.5212,27.5333,304100.0
2005-05-09 09:30:00,45.41,45.46,45.35,45.44,195100.0,27.5515,27.5818,27.5151,27.5697,195100.0
2005-05-09 09:35:00,45.45,45.61,45.43,45.61,95700.0,27.5758,27.6728,27.5636,27.6728,95700.0
2005-05-09 09:40:00,45.6,45.64,45.57,45.64,67600.0,27.6668,27.6911,27.6486,27.6911,67600.0
2005-05-09 09:45:00,45.65,45.66,45.47,45.48,87100.0,27.6971,27.7032,27.5879,27.594,87100.0
2005-05-09 09:50:00,45.47,45.6,45.45,45.56,82800.0,27.5879,27.6668,27.5758,27.6425,82800.0
2005-05-09 09:55:00,45.55,45.62,45.49,45.58,121400.0,27.6364,27.6789,27.6,27.6546,121400.0
2005-05-09 10:00:00,45.58,45.65,45.44,45.44,89300.0,27.6546,27.6971,27.5697,27.5697,89300.0
2005-05-09 10:05:00,45.44,45.51,45.41,45.47,84800.0,27.5697,27.6122,27.5515,27.5879,84800.0
2005-05-09 10:10:00,45.46,45.47,45.4,45.45,83600.0,27.5818,27.5879,27.5454,27.5758,83600.0
2005-05-09 10:15:00,45.44,45.52,45.43,45.51,73800.0,27.5697,27.6182,27.5636,27.6122,73800.0
2005-05-09 10:20:00,45.5,45.55,45.49,45.52,66800.0,27.6061,27.6364,27.6,27.6182,66800.0
2005-05-09 10:25:00,45.53,45.6,45.53,45.57,84800.0,27.6243,27.6668,27.6243,27.6486,84800.0
2005-05-09 10:30:00,45.58,45.64,45.58,45.62,53200.0,27.6546,27.6911,27.6546,27.6789,53200.0
2005-05-09 10:35:00,45.63,45.68,45.62,45.67,58200.0,27.685,27.7153,27.6789,27.7093,58200.0
2005-05-09 10:40:00,45.64,45.69,45.6,45.6,58700.0,27.6911,27.7214,27.6668,27.6668,58700.0
2005-05-09 10:45:00,45.61,45.61,45.57,45.61,125800.0,27.6728,27.6728,27.6486,27.6728,125800.0
2005-05-09 10:50:00,45.61,45.62,45.58,45.62,57500.0,27.6728,27.6789,27.6546,27.6789,57500.0
2005-05-09 10:55:00,45.61,45.63,45.53,45.53,81500.0,27.6728,27.685,27.6243,27.6243,81500.0
2005-05-09 11:00:00,45.53,45.57,45.5,45.55,84800.0,27.6243,27.6486,27.6061,27.6364,84800.0
2005-05-09 11:05:00,45.55,45.56,45.52,45.55,86800.0,27.6364,27.6425,27.6182,27.6364,86800.0
2005-05-09 11:10:00,45.55,45.58,45.52,45.54,51900.0,27.6364,27.6546,27.6182,27.6304,51900.0
2005-05-09 11:15:00,45.53,45.53,45.51,45.52,55700.0,27.6243,27.6243,27.6122,27.6182,55700.0
2005-05-09 11:20:00,45.52,45.56,45.51,45.54,71400.0,27.6182,27.6425,27.6122,27.6304,71400.0
2005-05-09 11:25:00,45.54,45.56,45.53,45.53,48100.0,27.6304,27.6425,27.6243,27.6243,48100.0
2005-05-09 11:30:00,45.54,45.68,45.53,45.68,113600.0,27.6304,27.7153,27.6243,27.7153,113600.0
2005-05-09 11:35:00,45.68,45.68,45.6,45.62,77500.0,27.7153,27.7153,27.6668,27.6789,77500.0
2005-05-09 11:40:00,45.62,45.69,45.62,45.68,53600.0,27.6789,27.7214,27.6789,27.7153,53600.0
2005-05-09 11:45:00,45.67,45.68,45.62,45.62,77100.0,27.7093,27.7153,27.6789,27.6789,77100.0
2005-05-09 11:50:00,45.63,45.65,45.61,45.62,36000.0,27.685,27.6971,27.6728,27.6789,36000.0
2005-05-09 11:55:00,45.62,45.65,45.61,45.64,49500.0,27.6789,27.6971,27.6728,27.6911,49500.0
2005-05-09 12:00:00,45.64,45.64,45.6,45.63,42000.0,27.6911,27.6911,27.6668,27.685,42000.0
2005-05-09 12:05:00,45.63,45.74,45.62,45.72,85800.0,27.685,27.7517,27.6789,27.7396,85800.0
2005-05-09 12:10:00,45.73,45.74,45.72,45.73,35000.0,27.7457,27.7517,27.7396,27.7457,35000.0
2005-05-09 12:15:00,45.73,45.74,45.71,45.72,58300.0,27.7457,27.7517,27.7335,27.7396,58300.0
2005-05-09 12:20:00,45.73,45.74,45.71,45.72,38900.0,27.7457,27.7517,27.7335,27.7396,38900.0
2005-05-09 12:25:00,45.72,45.74,45.69,45.7,37800.0,27.7396,27.7517,27.7214,27.7275,37800.0
2005-05-09 12:30:00,45.69,45.71,45.68,45.69,41800.0,27.7214,27.7335,27.7153,27.7214,41800.0
2005-05-09 12:35:00,45.7,45.7,45.67,45.67,42800.0,27.7275,27.7275,27.7093,27.7093,42800.0
2005-05-09 12:40:00,45.67,45.69,45.67,45.69,41500.0,27.7093,27.7214,27.7093,27.7214,41500.0
2005-05-09 12:45:00,45.69,45.73,45.68,45.72,60200.0,27.7214,27.7457,27.7153,27.7396,60200.0
2005-05-09 12:50:00,45.71,45.72,45.69,45.69,23600.0,27.7335,27.7396,27.7214,27.7214,23600.0
2005-05-09 12:55:00,45.7,45.72,45.69,45.71,71300.0,27.7275,27.7396,27.7214,27.7335,71300.0
2005-05-09 13:00:00,45.72,45.73,45.69,45.72,45600.0,27.7396,27.7457,27.7214,27.7396,45600.0
2005-05-09 13:05:00,45.72,45.72,45.7,45.7,21000.0,27.7396,27.7396,27.7275,27.7275,21000.0
2005-05-09 13:10:00,45.7,45.72,45.68,45.68,44500.0,27.7275,27.7396,27.7153,27.7153,44500.0
2005-05-09 13:15:00,45.69,45.69,45.66,45.66,32100.0,27.7214,27.7214,27.7032,27.7032,32100.0
2005-05-09 13:20:00,45.67,45.69,45.65,45.67,38400.0,27.7093,27.7214,27.6971,27.7093,38400.0
2005-05-09 13:25:00,45.68,45.69,45.67,45.68,47500.0,27.7153,27.7214,27.7093,27.7153,47500.0
2005-05-09 13:30:00,45.68,45.71,45.68,45.68,37600.0,27.7153,27.7335,27.7153,27.7153,37600.0
2005-05-09 13:35:00,45.68,45.7,45.68,45.69,30100.0,27.7153,27.7275,27.7153,27.7214,30100.0
2005-05-09 13:40:00,45.68,45.74,45.68,45.71,60100.0,27.7153,27.7517,27.7153,27.7335,60100.0
2005-05-09 13:45:00,45.71,45.73,45.7,45.73,27100.0,27.7335,27.7457,27.7275,27.7457,27100.0
2005-05-09 13:50:00,45.73,45.73,45.7,45.72,36200.0,27.7457,27.7457,27.7275,27.7396,36200.0
2005-05-09 13:55:00,45.71,45.74,45.7,45.73,65500.0,27.7335,27.7517,27.7275,27.7457,65500.0
2005-05-09 14:00:00,45.73,45.74,45.71,45.72,40000.0,27.7457,27.7517,27.7335,27.7396,40000.0
2005-05-09 14:05:00,45.73,45.73,45.68,45.69,73200.0,27.7457,27.7457,27.7153,27.7214,73200.0
2005-05-09 14:10:00,45.69,45.71,45.67,45.68,29800.0,27.7214,27.7335,27.7093,27.7153,29800.0
2005-05-09 14:15:00,45.67,45.71,45.67,45.69,51600.0,27.7093,27.7335,27.7093,27.7214,51600.0
2005-05-09 14:20:00,45.7,45.71,45.67,45.71,47000.0,27.7275,27.7335,27.7093,27.7335,47000.0
2005-05-09 14:25:00,45.7,45.72,45.68,45.7,95300.0,27.7275,27.7396,27.7153,27.7275,95300.0
2005-05-09 14:30:00,45.7,45.7,45.67,45.69,57000.0,27.7275,27.7275,27.7093,27.7214,57000.0
2005-05-09 14:35:00,45.69,45.69,45.65,45.66,39500.0,27.7214,27.7214,27.6971,27.7032,39500.0
2005-05-09 14:40:00,45.66,45.68,45.64,45.68,55800.0,27.7032,27.7153,27.6911,27.7153,55800.0
2005-05-09 14:45:00,45.68,45.69,45.65,45.65,44100.0,27.7153,27.7214,27.6971,27.6971,44100.0
2005-05-09 14:50:00,45.66,45.69,45.64,45.67,58300.0,27.7032,27.7214,27.6911,27.7093,58300.0
2005-05-09 14:55:00,45.68,45.68,45.65,45.65,27600.0,27.7153,27.7153,27.6971,27.6971,27600.0
2005-05-09 15:00:00,45.65,45.66,45.61,45.64,70700.0,27.6971,27.7032,27.6728,27.6911,70700.0
2005-05-09 15:05:00,45.63,45.65,45.58,45.62,63000.0,27.685,27.6971,27.6546,27.6789,63000.0
2005-05-09 15:10:00,45.61,45.66,45.59,45.66,62400.0,27.6728,27.7032,27.6607,27.7032,62400.0
2005-05-09 15:15:00,45.65,45.68,45.65,45.65,45500.0,27.6971,27.7153,27.6971,27.6971,45500.0
2005-05-09 15:20:00,45.66,45.68,45.65,45.67,88400.0,27.7032,27.7153,27.6971,27.7093,88400.0
2005-05-09 15:25:00,45.67,45.68,45.63,45.64,63300.0,27.7093,27.7153,27.685,27.6911,63300.0
2005-05-09 15:30:00,45.65,45.7,45.64,45.69,67500.0,27.6971,27.7275,27.6911,27.7214,67500.0
2005-05-09 15:35:00,45.7,45.7,45.64,45.65,76000.0,27.7275,27.7275,27.6911,27.6971,76000.0
2005-05-09 15:40:00,45.64,45.68,45.63,45.65,104300.0,27.6911,27.7153,27.685,27.6971,104300.0
2005-05-09 15:45:00,45.65,45.67,45.64,45.66,91500.0,27.6971,27.7093,27.6911,27.7032,91500.0
2005-05-09 15:50:00,45.67,45.7,45.66,45.69,80800.0,27.7093,27.7275,27.7032,27.7214,80800.0
2005-05-09 15:55:00,45.69,45.72,45.68,45.7,182800.0,27.7214,27.7396,27.7153,27.7275,182800.0
2005-05-10 09:30:00,45.33,45.53,45.33,45.4,320900.0,27.503,27.6243,27.503,27.5454,320900.0
2005-05-10 09:35:00,45.39,45.45,45.38,45.41,78200.0,27.5394,27.5758,27.5333,27.5515,78200.0
2005-05-10 09:40:00,45.41,45.51,45.41,45.5,70000.0,27.5515,27.6122,27.5515,27.6061,70000.0
2005-05-10 09:45:00,45.5,45.58,45.47,45.48,118400.0,27.6061,27.6546,27.5879,27.594,118400.0
2005-05-10 09:50:00,45.48,45.49,45.44,45.46,79000.0,27.594,27.6,27.5697,27.5818,79000.0
2005-05-10 09:55:00,45.47,45.52,45.43,45.51,106600.0,27.5879,27.6182,27.5636,27.6122,106600.0
2005-05-10 10:00:00,45.5,45.52,45.44,45.47,95700.0,27.6061,27.6182,27.5697,27.5879,95700.0
2005-05-10 10:05:00,45.47,45.47,45.42,45.43,69300.0,27.5879,27.5879,27.5576,27.5636,69300.0
2005-05-10 10:10:00,45.42,45.48,45.41,45.48,77500.0,27.5576,27.594,27.5515,27.594,77500.0
2005-05-10 10:15:00,45.47,45.54,45.45,45.45,113700.0,27.5879,27.6304,27.5758,27.5758,113700.0
2005-05-10 10:20:00,45.45,45.45,45.4,45.42,142200.0,27.5758,27.5758,27.5454,27.5576,142200.0
2005-05-10 10:25:00,45.42,45.51,45.42,45.5,76100.0,27.5576,27.6122,27.5576,27.6061,76100.0
2005-05-10 10:30:00,45.5,45.53,45.47,45.52,70700.0,27.6061,27.6243,27.5879,27.6182,70700.0
2005-05-10 10:35:00,45.52,45.52,45.42,45.42,79700.0,27.6182,27.6182,27.5576,27.5576,79700.0
2005-05-10 10:40:00,45.42,45.43,45.31,45.36,167900.0,27.5576,27.5636,27.4908,27.5212,167900.0
2005-05-10 10:45:00,45.36,45.38,45.34,45.34,71000.0,27.5212,27.5333,27.509,27.509,71000.0
2005-05-10 10:50:00,45.34,45.35,45.32,45.32,58400.0,27.509,27.5151,27.4969,27.4969,58400.0
2005-05-10 10:55:00,45.33,45.34,45.29,45.3,105000.0,27.503,27.509,27.4787,27.4848,105000.0
2005-05-10 11:00:00,45.3,45.35,45.3,45.35,152100.0,27.4848,27.5151,27.4848,27.5151,152100.0
2005-05-10 11:05:00,45.34,45.4,45.34,45.39,62000.0,27.509,27.5454,27.509,27.5394,62000.0
2005-05-10 11:10:00,45.39,45.39,45.34,45.35,45500.0,27.5394,27.5394,27.509,27.5151,45500.0
2005-05-10 11:15:00,45.35,45.38,45.34,45.38,76800.0,27.5151,27.5333,27.509,27.5333,76800.0
2005-05-10 11:20:00,45.37,45.38,45.34,45.34,41300.0,27.5272,27.5333,27.509,27.509,41300.0
2005-05-10 11:25:00,45.34,45.35,45.32,45.32,74200.0,27.509,27.5151,27.4969,27.4969,74200.0
2005-05-10 11:30:00,45.32,45.34,45.32,45.33,43400.0,27.4969,27.509,27.4969,27.503,43400.0
2005-05-10 11:35:00,45.34,45.36,45.33,45.36,32900.0,27.509,27.5212,27.503,27.5212,32900.0
2005-05-10 11:40:00,45.36,45.36,45.32,45.32,38700.0,27.5212,27.5212,27.4969,27.4969,38700.0
2005-05-10 11:45:00,45.33,45.34,45.26,45.29,77200.0,27.503,27.509,27.4605,27.4787,77200.0
2005-05-10 11:50:00,45.29,45.3,45.19,45.2,157500.0,27.4787,27.4848,27.418,27.4241,157500.0
2005-05-10 11:55:00,45.19,45.25,45.18,45.22,108700.0,27.418,27.4544,27.412,27.4362,108700.0
2005-05-10 12:00:00,45.23,45.28,45.2,45.27,106700.0,27.4423,27.4726,27.4241,27.4666,106700.0
2005-05-10 12:05:00,45.28,45.28,45.23,45.28,67400.0,27.4726,27.4726,27.4423,27.4726,67400.0
2005-05-10 12:10:00,45.27,45.3,45.26,45.27,44900.0,27.4666,27.4848,27.4605,27.4666,44900.0
2005-05-10 12:15:00,45.27,45.31,45.25,45.31,50300.0,27.4666,27.4908,27.4544,27.4908,50300.0
2005-05-10 12:20:00,45.3,45.31,45.22,45.24,40800.0,27.4848,27.4908,27.4362,27.4484,40800.0
2005-05-10 12:25:00,45.23,45.27,45.23,45.27,19700.0,27.4423,27.4666,27.4423,27.4666,19700.0
2005-05-10 12:30:00,45.28,45.32,45.27,45.31,40200.0,27.4726,27.4969,27.4666,27.4908,40200.0
2005-05-10 12:35:00,45.32,45.34,45.31,45.34,31100.0,27.4969,27.509,27.4908,27.509,31100.0
2005-05-10 12:40:00,45.34,45.38,45.34,45.37,62000.0,27.509,27.5333,27.509,27.5272,62000.0
2005-05-10 12:45:00,45.36,45.45,45.36,45.43,85300.0,27.5212,27.5758,27.5212,27.5636,85300.0
2005-05-10 12:50:00,45.43,45.48,45.42,45.47,61800.0,27.5636,27.594,27.5576,27.5879,61800.0
2005-05-10 12:55:00,45.47,45.54,45.46,45.5,62700.0,27.5879,27.6304,27.5818,27.6061,62700.0
2005-05-10 13:00:00,45.5,45.5,45.42,45.43,58500.0,27.6061,27.6061,27.5576,27.5636,58500.0
2005-05-10 13:05:00,45.43,45.43,45.42,45.43,18600.0,27.5636,27.5636,27.5576,27.5636,18600.0
2005-05-10 13:10:00,45.42,45.5,45.42,45.5,28600.0,27.5576,27.6061,27.5576,27.6061,28600.0
2005-05-10 13:15:00,45.5,45.52,45.45,45.49,49500.0,27.6061,27.6182,27.5758,27.6,49500.0
2005-05-10 13:20:00,45.49,45.49,45.46,45.48,16400.0,27.6,27.6,27.5818,27.594,16400.0
2005-05-10 13:25:00,45.48,45.6,45.48,45.6,80100.0,27.594,27.6668,27.594,27.6668,80100.0
2005-05-10 13:30:00,45.6,45.68,45.59,45.62,106000.0,27.6668,27.7153,27.6607,27.6789,106000.0
2005-05-10 13:35:00,45.61,45.63,45.6,45.61,98900.0,27.6728,27.685,27.6668,27.6728,98900.0
2005-05-10 13:40:00,45.62,45.66,45.61,45.63,59000.0,27.6789,27.7032,27.6728,27.685,59000.0
2005-05-10 13:45:00,45.62,45.63,45.59,45.59,52100.0,27.6789,27.685,27.6607,27.6607,52100.0
2005-05-10 13:50:00,45.59,45.59,45.53,45.57,47600.0,27.6607,27.6607,27.6243,27.6486,47600.0
2005-05-10 13:55:00,45.57,45.65,45.55,45.64,40600.0,27.6486,27.6971,27.6364,27.6911,40600.0
2005-05-10 14:00:00,45.65,45.71,45.6,45.61,108400.0,27.6971,27.7335,27.6668,27.6728,108400.0
2005-05-10 14:05:00,45.61,45.61,45.59,45.6,47200.0,27.6728,27.6728,27.6607,27.6668,47200.0
2005-05-10 14:10:00,45.6,45.68,45.6,45.66,71700.0,27.6668,27.7153,27.6668,27.7032,71700.0
2005-05-10 14:15:00,45.66,45.67,45.62,45.62,35200.0,27.7032,27.7093,27.6789,27.6789,35200.0
2005-05-10 14:20:00,45.63,45.63,45.6,45.62,49100.0,27.685,27.685,27.6668,27.6789,49100.0
2005-05-10 14:25:00,45.62,45.65,45.6,45.64,180300.0,27.6789,27.6971,27.6668,27.6911,180300.0
2005-05-10 14:30:00,45.65,45.66,45.62,45.64,64100.0,27.6971,27.7032,27.6789,27.6911,64100.0
2005-05-10 14:35:00,45.64,45.64,45.5,45.5,95000.0,27.6911,27.6911,27.6061,27.6061,95000.0
2005-05-10 14:40:00,45.5,45.5,45.38,45.43,142000.0,27.6061,27.6061,27.5333,27.5636,142000.0
2005-05-10 14:45:00,45.44,45.45,45.34,45.42,121300.0,27.5697,27.5758,27.509,27.5576,121300.0
2005-05-10 14:50:00,45.41,45.43,45.4,45.4,49400.0,27.5515,27.5636,27.5454,27.5454,49400.0
2005-05-10 14:55:00,45.41,45.44,45.37,45.4,101400.0,27.5515,27.5697,27.5272,27.5454,101400.0
2005-05-10 15:00:00,45.4,45.42,45.3,45.34,131500.0,27.5454,27.5576,27.4848,27.509,131500.0
2005-05-10 15:05:00,45.35,45.37,45.29,45.33,136600.0,27.5151,27.5272,27.4787,27.503,136600.0
2005-05-10 15:10:00,45.34,45.35,45.3,45.32,69300.0,27.509,27.5151,27.4848,27.4969,69300.0
2005-05-10 15:15:00,45.31,45.32,45.27,45.29,86100.0,27.4908,27.4969,27.4666,27.4787,86100.0
2005-05-10 15:20:00,45.29,45.3,45.26,45.27,146300.0,27.4787,27.4848,27.4605,27.4666,146300.0
2005-05-10 15:25:00,45.27,45.35,45.27,45.32,100200.0,27.4666,27.5151,27.4666,27.4969,100200.0
2005-05-10 15:30:00,45.32,45.32,45.18,45.2,166200.0,27.4969,27.4969,27.412,27.4241,166200.0
2005-05-10 15:35:00,45.21,45.29,45.21,45.28,103000.0,27.4302,27.4787,27.4302,27.4726,103000.0
2005-05-10 15:40:00,45.28,45.36,45.27,45.34,165400.0,27.4726,27.5212,27.4666,27.509,165400.0
2005-05-10 15:45:00,45.34,45.49,45.34,45.49,149900.0,27.509,27.6,27.509,27.6,149900.0
2005-05-10 15:50:00,45.45,45.47,45.4,45.4,149900.0,27.5758,27.5879,27.5454,27.5454,149900.0
2005-05-10 15:55:00,45.41,45.43,45.37,45.38,213900.0,27.5515,27.5636,27.5272,27.5333,213900.0
2005-05-11 09:30:00,45.39,45.49,45.38,45.49,166500.0,27.5394,27.6,27.5333,27.6,166500.0
2005-05-11 09:35:00,45.45,45.49,45.42,45.49,46500.0,27.5758,27.6,27.5576,27.6,46500.0
2005-05-11 09:40:00,45.49,45.57,45.47,45.56,373200.0,27.6,27.6486,27.5879,27.6425,373200.0
2005-05-11 09:45:00,45.57,45.57,45.48,45.54,17300.0,27.6486,27.6486,27.594,27.6304,17300.0
2005-05-11 09:50:00,45.55,45.58,45.46,45.47,80300.0,27.6364,27.6546,27.5818,27.5879,80300.0
2005-05-11 09:55:00,45.47,45.47,45.32,45.41,55500.0,27.5879,27.5879,27.4969,27.5515,55500.0
2005-05-11 10:00:00,45.41,45.55,45.39,45.46,203600.0,27.5515,27.6364,27.5394,27.5818,203600.0
2005-05-11 10:05:00,45.46,45.46,45.39,45.4,79900.0,27.5818,27.5818,27.5394,27.5454,79900.0
2005-05-11 10:10:00,45.39,45.4,45.34,45.34,46200.0,27.5394,27.5454,27.509,27.509,46200.0
2005-05-11 10:15:00,45.35,45.35,45.27,45.28,104300.0,27.5151,27.5151,27.4666,27.4726,104300.0
2005-05-11 10:20:00,45.29,45.32,45.28,45.31,65700.0,27.4787,27.4969,27.4726,27.4908,65700.0
2005-05-11 10:25:00,45.31,45.31,45.26,45.27,76700.0,27.4908,27.4908,27.4605,27.4666,76700.0
2005-05-11 10:30:00,45.28,45.42,45.28,45.28,234800.0,27.4726,27.5576,27.4726,27.4726,234800.0
2005-05-11 10:35:00,45.29,45.43,45.29,45.43,123700.0,27.4787,27.5636,27.4787,27.5636,123700.0
2005-05-11 10:40:00,45.42,45.48,45.34,45.34,154000.0,27.5576,27.594,27.509,27.509,154000.0
2005-05-11 10:45:00,45.32,45.34,45.29,45.3,102800.0,27.4969,27.509,27.4787,27.4848,102800.0
2005-05-11 10:50:00,45.31,45.31,45.21,45.21,63200.0,27.4908,27.4908,27.4302,27.4302,63200.0
2005-05-11 10:55:00,45.18,45.25,45.15,45.23,115100.0,27.412,27.4544,27.3938,27.4423,115100.0
2005-05-11 11:00:00,45.24,45.27,45.21,45.24,43500.0,27.4484,27.4666,27.4302,27.4484,43500.0
2005-05-11 11:05:00,45.25,45.29,45.19,45.27,35100.0,27.4544,27.4787,27.418,27.4666,35100.0
2005-05-11 11:10:00,45.27,45.28,45.17,45.2,41800.0,27.4666,27.4726,27.4059,27.4241,41800.0
2005-05-11 11:15:00,45.19,45.24,45.18,45.21,75200.0,27.418,27.4484,27.412,27.4302,75200.0
2005-05-11 11:20:00,45.22,45.24,45.22,45.23,24100.0,27.4362,27.4484,27.4362,27.4423,24100.0
2005-05-11 11:25:00,45.24,45.25,45.21,45.25,44000.0,27.4484,27.4544,27.4302,27.4544,44000.0
2005-05-11 11:30:00,45.24,45.32,45.24,45.31,70500.0,27.4484,27.4969,27.4484,27.4908,70500.0
2005-05-11 11:35:00,45.31,45.32,45.29,45.29,24900.0,27.4908,27.4969,27.4787,27.4787,24900.0
2005-05-11 11:40:00,45.29,45.32,45.27,45.31,30800.0,27.4787,27.4969,27.4666,27.4908,30800.0
2005-05-11 11:45:00,45.32,45.39,45.31,45.36,38900.0,27.4969,27.5394,27.4908,27.5212,38900.0
2005-05-11 11:50:00,45.36,45.37,45.33,45.36,23300.0,27.5212,27.5272,27.503,27.5212,23300.0
2005-05-11 11:55:00,45.35,45.36,45.34,45.36,13900.0,27.5151,27.5212,27.509,27.5212,13900.0
2005-05-11 12:00:00,45.35,45.38,45.35,45.37,30600.0,27.5151,27.5333,27.5151,27.5272,30600.0
2005-05-11 12:05:00,45.4,45.4,45.14,45.34,211500.0,27.5454,27.5454,27.3877,27.509,211500.0
2005-05-11 12:10:00,45.34,45.38,45.17,45.36,128100.0,27.509,27.5333,27.4059,27.5212,128100.0
2005-05-11 12:15:00,45.36,45.44,45.34,45.35,87100.0,27.5212,27.5697,27.509,27.5151,87100.0
2005-05-11 12:20:00,45.4,45.4,45.35,45.37,33600.0,27.5454,27.5454,27.5151,27.5272,33600.0
2005-05-11 12:25:00,45.36,45.39,45.36,45.39,25600.0,27.5212,27.5394,27.5212,27.5394,25600.0
2005-05-11 12:30:00,45.39,45.4,45.36,45.38,28300.0,27.5394,27.5454,27.5212,27.5333,28300.0
2005-05-11 12:35:00,45.37,45.4,45.37,45.37,16800.0,27.5272,27.5454,27.5272,27.5272,16800.0
2005-05-11 12:40:00,45.38,45.45,45.38,45.42,45400.0,27.5333,27.5758,27.5333,27.5576,45400.0
2005-05-11 12:45:00,45.43,45.44,45.38,45.41,26600.0,27.5636,27.5697,27.5333,27.5515,26600.0
2005-05-11 12:50:00,45.41,45.42,45.39,45.42,18800.0,27.5515,27.5576,27.5394,27.5576,18800.0
2005-05-11 12:55:00,45.42,45.42,45.38,45.4,49600.0,27.5576,27.5576,27.5333,27.5454,49600.0
2005-05-11 13:00:00,45.4,45.46,45.4,45.45,52100.0,27.5454,27.5818,27.5454,27.5758,52100.0
2005-05-11 13:05:00,45.45,45.5,45.44,45.49,71200.0,27.5758,27.6061,27.5697,27.6,71200.0
2005-05-11 13:10:00,45.49,45.56,45.49,45.55,103000.0,27.6,27.6425,27.6,27.6364,103000.0
2005-05-11 13:15:00,45.55,45.63,45.55,45.62,90500.0,27.6364,27.685,27.6364,27.6789,90500.0
2005-05-11 13:20:00,45.62,45.62,45.57,45.58,72600.0,27.6789,27.6789,27.6486,27.6546,72600.0
2005-05-11 13:25:00,45.56,45.57,45.53,45.57,58900.0,27.6425,27.6486,27.6243,27.6486,58900.0
2005-05-11 13:30:00,45.56,45.62,45.56,45.6,43300.0,27.6425,27.6789,27.6425,27.6668,43300.0
2005-05-11 13:35:00,45.6,45.6,45.55,45.58,62700.0,27.6668,27.6668,27.6364,27.6546,62700.0
2005-05-11 13:40:00,45.58,45.59,45.56,45.57,28200.0,27.6546,27.6607,27.6425,27.6486,28200.0
2005-05-11 13:45:00,45.57,45.57,45.49,45.55,46600.0,27.6486,27.6486,27.6,27.6364,46600.0
2005-05-11 13:50:00,45.55,45.55,45.51,45.51,16600.0,27.6364,27.6364,27.6122,27.6122,16600.0
2005-05-11 13:55:00,45.52,45.52,45.5,45.52,18500.0,27.6182,27.6182,27.6061,27.6182,18500.0
2005-05-11 14:00:00,45.51,45.58,45.5,45.58,73800.0,27.6122,27.6546,27.6061,27.6546,73800.0
2005-05-11 14:05:00,45.58,45.65,45.57,45.64,119200.0,27.6546,27.6971,27.6486,27.6911,119200.0
2005-05-11 14:10:00,45.64,45.7,45.63,45.69,158600.0,27.6911,27.7275,27.685,27.7214,158600.0
2005-05-11 14:15:00,45.67,45.72,45.66,45.72,138700.0,27.7093,27.7396,27.7032,27.7396,138700.0
2005-05-11 14:20:00,45.72,45.72,45.64,45.68,82500.0,27.7396,27.7396,27.6911,27.7153,82500.0
2005-05-11 14:25:00,45.67,45.69,45.63,45.63,48100.0,27.7093,27.7214,27.685,27.685,48100.0
2005-05-11 14:30:00,45.64,45.67,45.64,45.67,50200.0,27.6911,27.7093,27.6911,27.7093,50200.0
2005-05-11 14:35:00,45.67,45.69,45.64,45.65,65300.0,27.7093,27.7214,27.6911,27.6971,65300.0
2005-05-11 14:40:00,45.65,45.69,45.63,45.66,39100.0,27.6971,27.7214,27.685,27.7032,39100.0
2005-05-11 14:45:00,45.66,45.7,45.65,45.69,55800.0,27.7032,27.7275,27.6971,27.7214,55800.0
2005-05-11 14:50:00,45.69,45.73,45.69,45.7,118600.0,27.7214,27.7457,27.7214,27.7275,118600.0
2005-05-11 14:55:00,45.69,45.69,45.66,45.66,48700.0,27.7214,27.7214,27.7032,27.7032,48700.0
2005-05-11 15:00:00,45.66,45.67,45.64,45.64,29900.0,27.7032,27.7093,27.6911,27.6911,29900.0
2005-05-11 15:05:00,45.64,45.65,45.59,45.61,139100.0,27.6911,27.6971,27.6607,27.6728,139100.0
2005-05-11 15:10:00,45.6,45.63,45.6,45.62,44200.0,27.6668,27.685,27.6668,27.6789,44200.0
2005-05-11 15:15:00,45.62,45.69,45.6,45.68,64900.0,27.6789,27.7214,27.6668,27.7153,64900.0
2005-05-11 15:20:00,45.68,45.74,45.66,45.67,87600.0,27.7153,27.7517,27.7032,27.7093,87600.0
2005-05-11 15:25:00,45.66,45.66,45.6,45.65,85800.0,27.7032,27.7032,27.6668,27.6971,85800.0
2005-05-11 15:30:00,45.65,45.69,45.6,45.68,122700.0,27.6971,27.7214,27.6668,27.7153,122700.0
2005-05-11 15:35:00,45.68,45.69,45.63,45.63,74200.0,27.7153,27.7214,27.685,27.685,74200.0
2005-05-11 15:40:00,45.63,45.71,45.62,45.67,160000.0,27.685,27.7335,27.6789,27.7093,160000.0
2005-05-11 15:45:00,45.67,45.68,45.62,45.67,146800.0,27.7093,27.7153,27.6789,27.7093,146800.0
2005-05-11 15:50:00,45.67,45.71,45.65,45.66,163500.0,27.7093,27.7335,27.6971,27.7032,163500.0
2005-05-11 15:55:00,45.66,45.69,45.6,45.63,222900.0,27.7032,27.7214,27.6668,27.685,222900.0
2005-05-12 09:30:00,45.5,45.56,45.39,45.54,285700.0,27.6061,27.6425,27.5394,27.6304,285700.0
2005-05-12 09:35:00,45.53,45.66,45.5,45.63,107800.0,27.6243,27.7032,27.6061,27.685,107800.0
2005-05-12 09:40:00,45.64,45.74,45.64,45.67,73600.0,27.6911,27.7517,27.6911,27.7093,73600.0
2005-05-12 09:45:00,45.66,45.67,45.58,45.6,53000.0,27.7032,27.7093,27.6546,27.6668,53000.0
2005-05-12 09:50:00,45.6,45.61,45.56,45.56,83400.0,27.6668,27.6728,27.6425,27.6425,83400.0
2005-05-12 09:55:00,45.56,45.6,45.53,45.58,71200.0,27.6425,27.6668,27.6243,27.6546,71200.0
2005-05-12 10:00:00,45.58,45.65,45.58,45.61,78200.0,27.6546,27.6971,27.6546,27.6728,78200.0
2005-05-12 10:05:00,45.61,45.66,45.6,45.64,53600.0,27.6728,27.7032,27.6668,27.6911,53600.0
2005-05-12 10:10:00,45.65,45.79,45.64,45.76,115400.0,27.6971,27.7821,27.6911,27.7639,115400.0
2005-05-12 10:15:00,45.77,45.83,45.77,45.81,90700.0,27.7699,27.8063,27.7699,27.7942,90700.0
2005-05-12 10:20:00,45.81,45.81,45.74,45.79,37400.0,27.7942,27.7942,27.7517,27.7821,37400.0
2005-05-12 10:25:00,45.79,45.79,45.71,45.75,69900.0,27.7821,27.7821,27.7335,27.7578,69900.0
2005-05-12 10:30:00,45.75,45.82,45.73,45.79,125700.0,27.7578,27.8003,27.7457,27.7821,125700.0
2005-05-12 10:35:00,45.78,45.88,45.78,45.83,96800.0,27.776,27.8367,27.776,27.8063,96800.0
2005-05-12 10:40:00,45.83,45.87,45.82,45.84,71300.0,27.8063,27.8306,27.8003,27.8124,71300.0
2005-05-12 10:45:00,45.85,45.85,45.66,45.66,106100.0,27.8185,27.8185,27.7032,27.7032,106100.0
2005-05-12 10:50:00,45.67,45.78,45.67,45.75,65000.0,27.7093,27.776,27.7093,27.7578,65000.0
2005-05-12 10:55:00,45.75,45.76,45.66,45.73,99200.0,27.7578,27.7639,27.7032,27.7457,99200.0
2005-05-12 11:00:00,45.72,45.72,45.62,45.64,106800.0,27.7396,27.7396,27.6789,27.6911,106800.0
2005-05-12 11:05:00,45.64,45.64,45.6,45.61,90800.0,27.6911,27.6911,27.6668,27.6728,90800.0
2005-05-12 11:10:00,45.61,45.62,45.58,45.62,80800.0,27.6728,27.6789,27.6546,27.6789,80800.0
2005-05-12 11:15:00,45.62,45.66,45.6,45.64,62600.0,27.6789,27.7032,27.6668,27.6911,62600.0
2005-05-12 11:20:00,45.63,45.72,45.61,45.65,112500.0,27.685,27.7396,27.6728,27.6971,112500.0
2005-05-12 11:25:00,45.62,45.7,45.62,45.67,96200.0,27.6789,27.7275,27.6789,27.7093,96200.0
2005-05-12 11:30:00,45.66,45.72,45.65,45.69,56400.0,27.7032,27.7396,27.6971,27.7214,56400.0
2005-05-12 11:35:00,45.68,45.69,45.65,45.67,39700.0,27.7153,27.7214,27.6971,27.7093,39700.0
2005-05-12 11:40:00,45.68,45.69,45.65,45.66,31500.0,27.7153,27.7214,27.6971,27.7032,31500.0
2005-05-12 11:45:00,45.66,45.67,45.61,45.66,64400.0,27.7032,27.7093,27.6728,27.7032,64400.0
2005-05-12 11:50:00,45.66,45.72,45.66,45.71,47000.0,27.7032,27.7396,27.7032,27.7335,47000.0
2005-05-12 11:55:00,45.71,45.79,45.65,45.79,103000.0,27.7335,27.7821,27.6971,27.7821,103000.0
2005-05-12 12:00:00,45.79,45.84,45.75,45.75,66600.0,27.7821,27.8124,27.7578,27.7578,66600.0
2005-05-12 12:05:00,45.75,45.78,45.67,45.75,84500.0,27.7578,27.776,27.7093,27.7578,84500.0
2005-05-12 12:10:00,45.76,45.76,45.69,45.69,61700.0,27.7639,27.7639,27.7214,27.7214,61700.0
2005-05-12 12:15:00,45.69,45.73,45.67,45.68,88500.0,27.7214,27.7457,27.7093,27.7153,88500.0
2005-05-12 12:20:00,45.69,45.74,45.64,45.74,106200.0,27.7214,27.7517,27.6911,27.7517,106200.0
2005-05-12 12:25:00,45.72,45.8,45.7,45.75,50600.0,27.7396,27.7881,27.7275,27.7578,50600.0
2005-05-12 12:30:00,45.76,45.76,45.7,45.72,38700.0,27.7639,27.7639,27.7275,27.7396,38700.0
2005-05-12 12:35:00,45.71,45.71,45.63,45.67,48300.0,27.7335,27.7335,27.685,27.7093,48300.0
2005-05-12 12:40:00,45.67,45.7,45.63,45.7,35800.0,27.7093,27.7275,27.685,27.7275,35800.0
2005-05-12 12:45:00,45.69,45.71,45.67,45.7,24200.0,27.7214,27.7335,27.7093,27.7275,24200.0
2005-05-12 12:50:00,45.7,45.74,45.67,45.71,31600.0,27.7275,27.7517,27.7093,27.7335,31600.0
2005-05-12 12:55:00,45.7,45.74,45.7,45.72,42000.0,27.7275,27.7517,27.7275,27.7396,42000.0
2005-05-12 13:00:00,45.73,45.74,45.71,45.73,23700.0,27.7457,27.7517,27.7335,27.7457,23700.0
2005-05-12 13:05:00,45.73,45.77,45.72,45.77,31100.0,27.7457,27.7699,27.7396,27.7699,31100.0
2005-05-12 13:10:00,45.76,45.78,45.72,45.73,24700.0,27.7639,27.776,27.7396,27.7457,24700.0
2005-05-12 13:15:00,45.72,45.77,45.72,45.77,15600.0,27.7396,27.7699,27.7396,27.7699,15600.0
2005-05-12 13:20:00,45.77,45.78,45.74,45.76,45500.0,27.7699,27.776,27.7517,27.7639,45500.0
2005-05-12 13:25:00,45.75,45.76,45.73,45.73,48500.0,27.7578,27.7639,27.7457,27.7457,48500.0
2005-05-12 13:30:00,45.74,45.78,45.71,45.74,45200.0,27.7517,27.776,27.7335,27.7517,45200.0
2005-05-12 13:35:00,45.74,45.75,45.7,45.71,37800.0,27.7517,27.7578,27.7275,27.7335,37800.0
2005-05-12 13:40:00,45.7,45.71,45.62,45.66,64600.0,27.7275,27.7335,27.6789,27.7032,64600.0
2005-05-12 13:45:00,45.65,45.69,45.61,45.63,55600.0,27.6971,27.7214,27.6728,27.685,55600.0
2005-05-12 13:50:00,45.62,45.65,45.61,45.64,34600.0,27.6789,27.6971,27.6728,27.6911,34600.0
2005-05-12 13:55:00,45.64,45.65,45.61,45.61,45500.0,27.6911,27.6971,27.6728,27.6728,45500.0
2005-05-12 14:00:00,45.62,45.69,45.61,45.68,41700.0,27.6789,27.7214,27.6728,27.7153,41700.0
2005-05-12 14:05:00,45.67,45.68,45.62,45.64,44400.0,27.7093,27.7153,27.6789,27.6911,44400.0
2005-05-12 14:10:00,45.64,45.65,45.54,45.54,102200.0,27.6911,27.6971,27.6304,27.6304,102200.0
2005-05-12 14:15:00,45.54,45.56,45.5,45.52,87000.0,27.6304,27.6425,27.6061,27.6182,87000.0
2005-05-12 14:20:00,45.54,45.54,45.4,45.42,167900.0,27.6304,27.6304,27.5454,27.5576,167900.0
2005-05-12 14:25:00,45.43,45.44,45.27,45.36,198200.0,27.5636,27.5697,27.4666,27.5212,198200.0
2005-05-12 14:30:00,45.35,45.39,45.34,45.34,108300.0,27.5151,27.5394,27.509,27.509,108300.0
2005-05-12 14:35:00,45.33,45.36,45.32,45.36,40400.0,27.503,27.5212,27.4969,27.5212,40400.0
2005-05-12 14:40:00,45.36,45.36,45.28,45.3,115600.0,27.5212,27.5212,27.4726,27.4848,115600.0
2005-05-12 14:45:00,45.3,45.39,45.27,45.39,102300.0,27.4848,27.5394,27.4666,27.5394,102300.0
2005-05-12 14:50:00,45.4,45.43,45.39,45.42,57700.0,27.5454,27.5636,27.5394,27.5576,57700.0
2005-05-12 14:55:00,45.43,45.47,45.39,45.41,71000.0,27.5636,27.5879,27.5394,27.5515,71000.0
2005-05-12 15:00:00,45.41,45.46,45.41,45.44,93700.0,27.5515,27.5818,27.5515,27.5697,93700.0
2005-05-12 15:05:00,45.44,45.46,45.42,45.46,27500.0,27.5697,27.5818,27.5576,27.5818,27500.0
2005-05-12 15:10:00,45.46,45.47,45.43,45.44,82700.0,27.5818,27.5879,27.5636,27.5697,82700.0
2005-05-12 15:15:00,45.44,45.45,45.37,45.38,149000.0,27.5697,27.5758,27.5272,27.5333,149000.0
2005-05-12 15:20:00,45.38,45.4,45.35,45.38,111600.0,27.5333,27.5454,27.5151,27.5333,111600.0
2005-05-12 15:25:00,45.39,45.46,45.39,45.44,82700.0,27.5394,27.5818,27.5394,27.5697,82700.0
2005-05-12 15:30:00,45.44,45.44,45.39,45.41,91600.0,27.5697,27.5697,27.5394,27.5515,91600.0
2005-05-12 15:35:00,45.41,45.52,45.38,45.39,167800.0,27.5515,27.6182,27.5333,27.5394,167800.0
2005-05-12 15:40:00,45.4,45.47,45.36,45.47,273000.0,27.5454,27.5879,27.5212,27.5879,273000.0
2005-05-12 15:45:00,45.46,45.49,45.46,45.49,160900.0,27.5818,27.6,27.5818,27.6,160900.0
2005-05-12 15:50:00,45.5,45.58,45.37,45.37,179300.0,27.6061,27.6546,27.5272,27.5272,179300.0
2005-05-12 15:55:00,45.37,45.45,45.34,45.35,185000.0,27.5272,27.5758,27.509,27.5151,185000.0
2005-05-13 09:30:00,45.5,45.5,45.35,45.37,290200.0,27.6061,27.6061,27.5151,27.5272,290200.0
2005-05-13 09:35:00,45.36,45.39,45.3,45.31,55000.0,27.5212,27.5394,27.4848,27.4908,55000.0
2005-05-13 09:40:00,45.3,45.3,45.22,45.25,95800.0,27.4848,27.4848,27.4362,27.4544,95800.0
2005-05-13 09:45:00,45.25,45.26,45.2,45.2,102100.0,27.4544,27.4605,27.4241,27.4241,102100.0
2005-05-13 09:50:00,45.2,45.21,45.11,45.11,159900.0,27.4241,27.4302,27.3695,27.3695,159900.0
2005-05-13 09:55:00,45.11,45.13,45.02,45.07,217800.0,27.3695,27.3816,27.3149,27.3452,217800.0
2005-05-13 10:00:00,45.06,45.06,44.9,44.95,232100.0,27.3391,27.3391,27.2421,27.2724,232100.0
2005-05-13 10:05:00,44.92,45.1,44.92,45.1,242900.0,27.2542,27.3634,27.2542,27.3634,242900.0
2005-05-13 10:10:00,45.1,45.24,45.05,45.24,92500.0,27.3634,27.4484,27.3331,27.4484,92500.0
2005-05-13 10:15:00,45.2,45.23,45.16,45.18,83800.0,27.4241,27.4423,27.3998,27.412,83800.0
2005-05-13 10:20:00,45.18,45.18,45.07,45.1,71900.0,27.412,27.412,27.3452,27.3634,71900.0
2005-05-13 10:25:00,45.1,45.19,45.04,45.09,87800.0,27.3634,27.418,27.327,27.3574,87800.0
2005-05-13 10:30:00,45.05,45.09,45.01,45.03,86300.0,27.3331,27.3574,27.3088,27.3209,86300.0
2005-05-13 10:35:00,45.02,45.09,45.01,45.06,71600.0,27.3149,27.3574,27.3088,27.3391,71600.0
2005-05-13 10:40:00,45.06,45.25,45.05,45.25,139100.0,27.3391,27.4544,27.3331,27.4544,139100.0
2005-05-13 10:45:00,45.23,45.25,45.17,45.21,300000.0,27.4423,27.4544,27.4059,27.4302,300000.0
2005-05-13 10:50:00,45.22,45.27,45.2,45.25,82300.0,27.4362,27.4666,27.4241,27.4544,82300.0
2005-05-13 10:55:00,45.26,45.37,45.24,45.33,177700.0,27.4605,27.5272,27.4484,27.503,177700.0
2005-05-13 11:00:00,45.33,45.37,45.29,45.34,131100.0,27.503,27.5272,27.4787,27.509,131100.0
2005-05-13 11:05:00,45.34,45.4,45.33,45.36,214900.0,27.509,27.5454,27.503,27.5212,214900.0
2005-05-13 11:10:00,45.36,45.45,45.35,45.43,168500.0,27.5212,27.5758,27.5151,27.5636,168500.0
2005-05-13 11:15:00,45.42,45.43,45.39,45.4,219700.0,27.5576,27.5636,27.5394,27.5454,219700.0
2005-05-13 11:20:00,45.4,45.44,45.4,45.43,123700.0,27.5454,27.5697,27.5454,27.5636,123700.0
2005-05-13 11:25:00,45.43,45.71,45.43,45.52,154600.0,27.5636,27.7335,27.5636,27.6182,154600.0
2005-05-13 11:30:00,45.52,45.53,45.44,45.46,71200.0,27.6182,27.6243,27.5697,27.5818,71200.0
2005-05-13 11:35:00,45.46,45.46,45.43,45.45,47900.0,27.5818,27.5818,27.5636,27.5758,47900.0
2005-05-13 11:40:00,45.45,45.46,45.4,45.41,34600.0,27.5758,27.5818,27.5454,27.5515,34600.0
2005-05-13 11:45:00,45.4,45.45,45.4,45.44,39800.0,27.5454,27.5758,27.5454,27.5697,39800.0
2005-05-13 11:50:00,45.43,45.52,45.43,45.49,59100.0,27.5636,27.6182,27.5636,27.6,59100.0
2005-05-13 11:55:00,45.49,45.54,45.46,45.47,123900.0,27.6,27.6304,27.5818,27.5879,123900.0
2005-05-13 12:00:00,45.47,45.47,45.43,45.44,80000.0,27.5879,27.5879,27.5636,27.5697,80000.0
2005-05-13 12:05:00,45.44,45.47,45.41,45.44,50500.0,27.5697,27.5879,27.5515,27.5697,50500.0
2005-05-13 12:10:00,45.44,45.44,45.42,45.43,29000.0,27.5697,27.5697,27.5576,27.5636,29000.0
2005-05-13 12:15:00,45.42,45.45,45.41,45.44,30800.0,27.5576,27.5758,27.5515,27.5697,30800.0
2005-05-13 12:20:00,45.44,45.5,45.44,45.49,89200.0,27.5697,27.6061,27.5697,27.6,89200.0
2005-05-13 12:25:00,45.49,45.52,45.48,45.49,64800.0,27.6,27.6182,27.594,27.6,64800.0
2005-05-13 12:30:00,45.48,45.49,45.43,45.44,43700.0,27.594,27.6,27.5636,27.5697,43700.0
2005-05-13 12:35:00,45.43,45.43,45.36,45.37,94900.0,27.5636,27.5636,27.5212,27.5272,94900.0
2005-05-13 12:40:00,45.38,45.38,45.34,45.35,37600.0,27.5333,27.5333,27.509,27.5151,37600.0
2005-05-13 12:45:00,45.35,45.37,45.33,45.33,35500.0,27.5151,27.5272,27.503,27.503,35500.0
2005-05-13 12:50:00,45.34,45.38,45.34,45.37,57900.0,27.509,27.5333,27.509,27.5272,57900.0
2005-05-13 12:55:00,45.37,45.4,45.37,45.38,40500.0,27.5272,27.5454,27.5272,27.5333,40500.0
2005-05-13 13:00:00,45.38,45.41,45.38,45.4,32300.0,27.5333,27.5515,27.5333,27.5454,32300.0
2005-05-13 13:05:00,45.4,45.41,45.38,45.38,35800.0,27.5454,27.5515,27.5333,27.5333,35800.0
2005-05-13 13:10:00,45.39,45.4,45.37,45.38,25500.0,27.5394,27.5454,27.5272,27.5333,25500.0
2005-05-13 13:15:00,45.38,45.39,45.34,45.35,47400.0,27.5333,27.5394,27.509,27.5151,47400.0
2005-05-13 13:20:00,45.35,45.35,45.32,45.32,47100.0,27.5151,27.5151,27.4969,27.4969,47100.0
2005-05-13 13:25:00,45.32,45.33,45.27,45.3,49700.0,27.4969,27.503,27.4666,27.4848,49700.0
2005-05-13 13:30:00,45.3,45.31,45.25,45.31,84400.0,27.4848,27.4908,27.4544,27.4908,84400.0
2005-05-13 13:35:00,45.3,45.32,45.28,45.32,50800.0,27.4848,27.4969,27.4726,27.4969,50800.0
2005-05-13 13:40:00,45.32,45.32,45.23,45.24,63600.0,27.4969,27.4969,27.4423,27.4484,63600.0
2005-05-13 13:45:00,45.23,45.24,45.21,45.24,76200.0,27.4423,27.4484,27.4302,27.4484,76200.0
2005-05-13 13:50:00,45.24,45.25,45.2,45.2,42800.0,27.4484,27.4544,27.4241,27.4241,42800.0
2005-05-13 13:55:00,45.2,45.26,45.16,45.23,127400.0,27.4241,27.4605,27.3998,27.4423,127400.0
2005-05-13 14:00:00,45.23,45.24,45.2,45.24,65900.0,27.4423,27.4484,27.4241,27.4484,65900.0
2005-05-13 14:05:00,45.24,45.24,45.16,45.17,35300.0,27.4484,27.4484,27.3998,27.4059,35300.0
2005-05-13 14:10:00,45.17,45.19,45.11,45.12,87700.0,27.4059,27.418,27.3695,27.3756,87700.0
2005-05-13 14:15:00,45.1,45.1,44.93,44.95,187300.0,27.3634,27.3634,27.2603,27.2724,187300.0
2005-05-13 14:20:00,44.95,45.1,44.93,45.08,95700.0,27.2724,27.3634,27.2603,27.3513,95700.0
2005-05-13 14:25:00,45.08,45.09,45.05,45.08,70500.0,27.3513,27.3574,27.3331,27.3513,70500.0
2005-05-13 14:30:00,45.07,45.07,44.92,44.93,156000.0,27.3452,27.3452,27.2542,27.2603,156000.0
2005-05-13 14:35:00,44.93,44.93,44.73,44.92,225900.0,27.2603,27.2603,27.1389,27.2542,225900.0
2005-05-13 14:40:00,44.91,44.98,44.9,44.9,165700.0,27.2481,27.2906,27.2421,27.2421,165700.0
2005-05-13 14:45:00,44.91,44.92,44.84,44.85,207800.0,27.2481,27.2542,27.2057,27.2117,207800.0
2005-05-13 14:50:00,44.85,44.92,44.84,44.89,106200.0,27.2117,27.2542,27.2057,27.236,106200.0
2005-05-13 14:55:00,44.91,44.98,44.91,44.94,150100.0,27.2481,27.2906,27.2481,27.2663,150100.0
2005-05-13 15:00:00,44.94,45.0,44.91,44.99,113700.0,27.2663,27.3027,27.2481,27.2967,113700.0
2005-05-13 15:05:00,45.0,45.04,44.96,45.02,141500.0,27.3027,27.327,27.2785,27.3149,141500.0
2005-05-13 15:10:00,45.02,45.09,45.01,45.08,92700.0,27.3149,27.3574,27.3088,27.3513,92700.0
2005-05-13 15:15:00,45.08,45.09,44.99,45.09,117900.0,27.3513,27.3574,27.2967,27.3574,117900.0
2005-05-13 15:20:00,45.1,45.22,45.06,45.09,178500.0,27.3634,27.4362,27.3391,27.3574,178500.0
2005-05-13 15:25:00,45.08,45.13,45.05,45.12,69800.0,27.3513,27.3816,27.3331,27.3756,69800.0
2005-05-13 15:30:00,45.12,45.18,45.08,45.11,152300.0,27.3756,27.412,27.3513,27.3695,152300.0
2005-05-13 15:35:00,45.1,45.13,45.0,45.13,105900.0,27.3634,27.3816,27.3027,27.3816,105900.0
2005-05-13 15:40:00,45.12,45.17,45.1,45.1,132000.0,27.3756,27.4059,27.3634,27.3634,132000.0
2005-05-13 15:45:00,45.09,45.17,45.06,45.16,110300.0,27.3574,27.4059,27.3391,27.3998,110300.0
2005-05-13 15:50:00,45.16,45.17,45.11,45.12,132100.0,27.3998,27.4059,27.3695,27.3756,132100.0
2005-05-13 15:55:00,45.12,45.15,44.94,45.07,309900.0,27.3756,27.3938,27.2663,27.3452,309900.0
2005-05-16 09:30:00,45.13,45.25,45.13,45.25,151300.0,27.3816,27.4544,27.3816,27.4544,151300.0
2005-05-16 09:35:00,45.25,45.41,45.22,45.41,105200.0,27.4544,27.5515,27.4362,27.5515,105200.0
2005-05-16 09:40:00,45.41,45.5,45.4,45.5,169100.0,27.5515,27.6061,27.5454,27.6061,169100.0
2005-05-16 09:45:00,45.5,45.6,45.49,45.52,204300.0,27.6061,27.6668,27.6,27.6182,204300.0
2005-05-16 09:50:00,45.52,45.58,45.47,45.57,158800.0,27.6182,27.6546,27.5879,27.6486,158800.0
2005-05-16 09:55:00,45.56,45.58,45.54,45.54,114500.0,27.6425,27.6546,27.6304,27.6304,114500.0
2005-05-16 10:00:00,45.54,45.57,45.5,45.57,134400.0,27.6304,27.6486,27.6061,27.6486,134400.0
2005-05-16 10:05:00,45.57,45.57,45.49,45.5,84500.0,27.6486,27.6486,27.6,27.6061,84500.0
2005-05-16 10:10:00,45.51,45.52,45.46,45.48,104300.0,27.6122,27.6182,27.5818,27.594,104300.0
2005-05-16 10:15:00,45.48,45.58,45.48,45.57,108300.0,27.594,27.6546,27.594,27.6486,108300.0
2005-05-16 10:20:00,45.57,45.63,45.55,45.63,112700.0,27.6486,27.685,27.6364,27.685,112700.0
2005-05-16 10:25:00,45.63,45.64,45.6,45.62,70500.0,27.685,27.6911,27.6668,27.6789,70500.0
2005-05-16 10:30:00,45.62,45.65,45.6,45.61,85700.0,27.6789,27.6971,27.6668,27.6728,85700.0
2005-05-16 10:35:00,45.61,45.63,45.58,45.62,92500.0,27.6728,27.685,27.6546,27.6789,92500.0
2005-05-16 10:40:00,45.63,45.63,45.48,45.61,81500.0,27.685,27.685,27.594,27.6728,81500.0
2005-05-16 10:45:00,45.61,45.65,45.6,45.61,82500.0,27.6728,27.6971,27.6668,27.6728,82500.0
2005-05-16 10:50:00,45.61,45.67,45.6,45.64,94300.0,27.6728,27.7093,27.6668,27.6911,94300.0
2005-05-16 10:55:00,45.64,45.72,45.63,45.72,107000.0,27.6911,27.7396,27.685,27.7396,107000.0
2005-05-16 11:00:00,45.73,45.73,45.65,45.69,54700.0,27.7457,27.7457,27.6971,27.7214,54700.0
2005-05-16 11:05:00,45.69,45.7,45.65,45.67,68200.0,27.7214,27.7275,27.6971,27.7093,68200.0
2005-05-16 11:10:00,45.68,45.74,45.67,45.71,101700.0,27.7153,27.7517,27.7093,27.7335,101700.0
2005-05-16 11:15:00,45.7,45.73,45.66,45.7,119300.0,27.7275,27.7457,27.7032,27.7275,119300.0
2005-05-16 11:20:00,45.7,45.77,45.7,45.77,85600.0,27.7275,27.7699,27.7275,27.7699,85600.0
2005-05-16 11:25:00,45.76,45.77,45.72,45.72,76000.0,27.7639,27.7699,27.7396,27.7396,76000.0
2005-05-16 11:30:00,45.73,45.73,45.68,45.69,102300.0,27.7457,27.7457,27.7153,27.7214,102300.0
2005-05-16 11:35:00,45.69,45.73,45.68,45.71,113100.0,27.7214,27.7457,27.7153,27.7335,113100.0
2005-05-16 11:40:00,45.7,45.7,45.67,45.69,77100.0,27.7275,27.7275,27.7093,27.7214,77100.0
2005-05-16 11:45:00,45.68,45.7,45.65,45.66,78900.0,27.7153,27.7275,27.6971,27.7032,78900.0
2005-05-16 11:50:00,45.66,45.69,45.64,45.69,77900.0,27.7032,27.7214,27.6911,27.7214,77900.0
2005-05-16 11:55:00,45.69,45.71,45.66,45.71,58400.0,27.7214,27.7335,27.7032,27.7335,58400.0
2005-05-16 12:00:00,45.7,45.79,45.7,45.76,88100.0,27.7275,27.7821,27.7275,27.7639,88100.0
2005-05-16 12:05:00,45.76,45.78,45.73,45.76,49000.0,27.7639,27.776,27.7457,27.7639,49000.0
2005-05-16 12:10:00,45.76,45.76,45.65,45.7,113600.0,27.7639,27.7639,27.6971,27.7275,113600.0
2005-05-16 12:15:00,45.71,45.72,45.68,45.7,46300.0,27.7335,27.7396,27.7153,27.7275,46300.0
2005-05-16 12:20:00,45.7,45.72,45.68,45.72,59000.0,27.7275,27.7396,27.7153,27.7396,59000.0
2005-05-16 12:25:00,45.71,45.72,45.68,45.68,27800.0,27.7335,27.7396,27.7153,27.7153,27800.0
2005-05-16 12:30:00,45.68,45.71,45.67,45.67,85900.0,27.7153,27.7335,27.7093,27.7093,85900.0
2005-05-16 12:35:00,45.67,45.71,45.67,45.7,73300.0,27.7093,27.7335,27.7093,27.7275,73300.0
2005-05-16 12:40:00,45.68,45.7,45.68,45.7,52600.0,27.7153,27.7275,27.7153,27.7275,52600.0
2005-05-16 12:45:00,45.7,45.76,45.69,45.75,57600.0,27.7275,27.7639,27.7214,27.7578,57600.0
2005-05-16 12:50:00,45.76,45.77,45.7,45.71,45500.0,27.7639,27.7699,27.7275,27.7335,45500.0
2005-05-16 12:55:00,45.71,45.73,45.7,45.72,22800.0,27.7335,27.7457,27.7275,27.7396,22800.0
2005-05-16 13:00:00,45.73,45.73,45.69,45.7,46900.0,27.7457,27.7457,27.7214,27.7275,46900.0
2005-05-16 13:05:00,45.7,45.72,45.69,45.72,34000.0,27.7275,27.7396,27.7214,27.7396,34000.0
2005-05-16 13:10:00,45.71,45.72,45.68,45.72,80800.0,27.7335,27.7396,27.7153,27.7396,80800.0
2005-05-16 13:15:00,45.72,45.73,45.71,45.72,32600.0,27.7396,27.7457,27.7335,27.7396,32600.0
2005-05-16 13:20:00,45.71,45.77,45.7,45.77,57500.0,27.7335,27.7699,27.7275,27.7699,57500.0
2005-05-16 13:25:00,45.76,45.76,45.7,45.71,61100.0,27.7639,27.7639,27.7275,27.7335,61100.0
2005-05-16 13:30:00,45.72,45.72,45.68,45.68,79200.0,27.7396,27.7396,27.7153,27.7153,79200.0
2005-05-16 13:35:00,45.68,45.71,45.67,45.68,41900.0,27.7153,27.7335,27.7093,27.7153,41900.0
2005-05-16 13:40:00,45.69,45.74,45.68,45.73,51300.0,27.7214,27.7517,27.7153,27.7457,51300.0
2005-05-16 13:45:00,45.73,45.79,45.71,45.78,89200.0,27.7457,27.7821,27.7335,27.776,89200.0
2005-05-16 13:50:00,45.79,45.9,45.76,45.82,216800.0,27.7821,27.8488,27.7639,27.8003,216800.0
2005-05-16 13:55:00,45.83,45.91,45.82,45.86,85900.0,27.8063,27.8549,27.8003,27.8245,85900.0
2005-05-16 14:00:00,45.86,45.9,45.86,45.87,83900.0,27.8245,27.8488,27.8245,27.8306,83900.0
2005-05-16 14:05:00,45.87,45.89,45.85,45.86,63100.0,27.8306,27.8427,27.8185,27.8245,63100.0
2005-05-16 14:10:00,45.85,45.85,45.76,45.77,90300.0,27.8185,27.8185,27.7639,27.7699,90300.0
2005-05-16 14:15:00,45.77,45.78,45.72,45.72,86700.0,27.7699,27.776,27.7396,27.7396,86700.0
2005-05-16 14:20:00,45.73,45.73,45.68,45.69,46300.0,27.7457,27.7457,27.7153,27.7214,46300.0
2005-05-16 14:25:00,45.7,45.77,45.69,45.76,109800.0,27.7275,27.7699,27.7214,27.7639,109800.0
2005-05-16 14:30:00,45.77,45.81,45.75,45.76,33800.0,27.7699,27.7942,27.7578,27.7639,33800.0
2005-05-16 14:35:00,45.76,45.8,45.71,45.72,36000.0,27.7639,27.7881,27.7335,27.7396,36000.0
2005-05-16 14:40:00,45.73,45.73,45.68,45.69,59300.0,27.7457,27.7457,27.7153,27.7214,59300.0
2005-05-16 14:45:00,45.69,45.73,45.68,45.72,36300.0,27.7214,27.7457,27.7153,27.7396,36300.0
2005-05-16 14:50:00,45.71,45.74,45.7,45.73,37400.0,27.7335,27.7517,27.7275,27.7457,37400.0
2005-05-16 14:55:00,45.73,45.73,45.69,45.69,31700.0,27.7457,27.7457,27.7214,27.7214,31700.0
2005-05-16 15:00:00,45.7,45.7,45.66,45.7,91400.0,27.7275,27.7275,27.7032,27.7275,91400.0
2005-05-16 15:05:00,45.7,45.76,45.7,45.76,63700.0,27.7275,27.7639,27.7275,27.7639,63700.0
2005-05-16 15:10:00,45.77,45.83,45.74,45.75,106200.0,27.7699,27.8063,27.7517,27.7578,106200.0
2005-05-16 15:15:00,45.76,45.78,45.74,45.75,56100.0,27.7639,27.776,27.7517,27.7578,56100.0
2005-05-16 15:20:00,45.74,45.81,45.73,45.8,85100.0,27.7517,27.7942,27.7457,27.7881,85100.0
2005-05-16 15:25:00,45.81,45.85,45.8,45.81,86900.0,27.7942,27.8185,27.7881,27.7942,86900.0
2005-05-16 15:30:00,45.81,45.82,45.78,45.8,77900.0,27.7942,27.8003,27.776,27.7881,77900.0
2005-05-16 15:35:00,45.79,45.79,45.75,45.77,129800.0,27.7821,27.7821,27.7578,27.7699,129800.0
2005-05-16 15:40:00,45.77,45.77,45.75,45.76,147900.0,27.7699,27.7699,27.7578,27.7639,147900.0
2005-05-16 15:45:00,45.77,45.82,45.75,45.76,148700.0,27.7699,27.8003,27.7578,27.7639,148700.0
2005-05-16 15:50:00,45.76,45.85,45.73,45.85,158200.0,27.7639,27.8185,27.7457,27.8185,158200.0
2005-05-16 15:55:00,45.85,45.87,45.77,45.84,175300.0,27.8185,27.8306,27.7699,27.8124,175300.0
2005-05-17 09:30:00,45.56,45.75,45.55,45.59,269100.0,27.6425,27.7578,27.6364,27.6607,269100.0
2005-05-17 09:35:00,45.59,45.6,45.53,45.54,58200.0,27.6607,27.6668,27.6243,27.6304,58200.0
2005-05-17 09:40:00,45.55,45.65,45.53,45.59,91800.0,27.6364,27.6971,27.6243,27.6607,91800.0
2005-05-17 09:45:00,45.59,45.59,45.52,45.55,147100.0,27.6607,27.6607,27.6182,27.6364,147100.0
2005-05-17 09:50:00,45.56,45.63,45.55,45.6,51100.0,27.6425,27.685,27.6364,27.6668,51100.0
2005-05-17 09:55:00,45.6,45.63,45.56,45.63,71800.0,27.6668,27.685,27.6425,27.685,71800.0
2005-05-17 10:00:00,45.64,45.67,45.58,45.6,58300.0,27.6911,27.7093,27.6546,27.6668,58300.0
2005-05-17 10:05:00,45.59,45.62,45.55,45.57,52600.0,27.6607,27.6789,27.6364,27.6486,52600.0
2005-05-17 10:10:00,45.55,45.62,45.55,45.57,59600.0,27.6364,27.6789,27.6364,27.6486,59600.0
2005-05-17 10:15:00,45.58,45.58,45.53,45.54,57400.0,27.6546,27.6546,27.6243,27.6304,57400.0
2005-05-17 10:20:00,45.55,45.58,45.52,45.55,51000.0,27.6364,27.6546,27.6182,27.6364,51000.0
2005-05-17 10:25:00,45.55,45.56,45.52,45.52,62600.0,27.6364,27.6425,27.6182,27.6182,62600.0
2005-05-17 10:30:00,45.53,45.55,45.5,45.53,118100.0,27.6243,27.6364,27.6061,27.6243,118100.0
2005-05-17 10:35:00,45.53,45.56,45.52,45.55,37600.0,27.6243,27.6425,27.6182,27.6364,37600.0
2005-05-17 10:40:00,45.55,45.57,45.53,45.54,42500.0,27.6364,27.6486,27.6243,27.6304,42500.0
2005-05-17 10:45:00,45.54,45.56,45.53,45.53,112100.0,27.6304,27.6425,27.6243,27.6243,112100.0
2005-05-17 10:50:00,45.53,45.57,45.49,45.56,76900.0,27.6243,27.6486,27.6,27.6425,76900.0
2005-05-17 10:55:00,45.55,45.56,45.49,45.49,37500.0,27.6364,27.6425,27.6,27.6,37500.0
2005-05-17 11:00:00,45.5,45.58,45.49,45.53,46500.0,27.6061,27.6546,27.6,27.6243,46500.0
2005-05-17 11:05:00,45.55,45.57,45.47,45.5,69700.0,27.6364,27.6486,27.5879,27.6061,69700.0
2005-05-17 11:10:00,45.5,45.5,45.46,45.47,43800.0,27.6061,27.6061,27.5818,27.5879,43800.0
2005-05-17 11:15:00,45.47,45.5,45.45,45.45,54800.0,27.5879,27.6061,27.5758,27.5758,54800.0
2005-05-17 11:20:00,45.45,45.53,45.44,45.5,65400.0,27.5758,27.6243,27.5697,27.6061,65400.0
2005-05-17 11:25:00,45.5,45.56,45.47,45.48,38400.0,27.6061,27.6425,27.5879,27.594,38400.0
2005-05-17 11:30:00,45.48,45.54,45.48,45.54,40600.0,27.594,27.6304,27.594,27.6304,40600.0
2005-05-17 11:35:00,45.54,45.65,45.54,45.63,80000.0,27.6304,27.6971,27.6304,27.685,80000.0
2005-05-17 11:40:00,45.63,45.64,45.61,45.62,27300.0,27.685,27.6911,27.6728,27.6789,27300.0
2005-05-17 11:45:00,45.62,45.71,45.62,45.66,68300.0,27.6789,27.7335,27.6789,27.7032,68300.0
2005-05-17 11:50:00,45.65,45.69,45.63,45.68,33600.0,27.6971,27.7214,27.685,27.7153,33600.0
2005-05-17 11:55:00,45.68,45.7,45.64,45.67,24100.0,27.7153,27.7275,27.6911,27.7093,24100.0
2005-05-17 12:00:00,45.67,45.73,45.65,45.67,54000.0,27.7093,27.7457,27.6971,27.7093,54000.0
2005-05-17 12:05:00,45.66,45.66,45.6,45.62,29000.0,27.7032,27.7032,27.6668,27.6789,29000.0
2005-05-17 12:10:00,45.62,45.68,45.62,45.68,26900.0,27.6789,27.7153,27.6789,27.7153,26900.0
2005-05-17 12:15:00,45.69,45.74,45.65,45.74,70300.0,27.7214,27.7517,27.6971,27.7517,70300.0
2005-05-17 12:20:00,45.73,45.74,45.7,45.72,17900.0,27.7457,27.7517,27.7275,27.7396,17900.0
2005-05-17 12:25:00,45.71,45.74,45.7,45.73,132700.0,27.7335,27.7517,27.7275,27.7457,132700.0
2005-05-17 12:30:00,45.74,45.75,45.7,45.72,46000.0,27.7517,27.7578,27.7275,27.7396,46000.0
2005-05-17 12:35:00,45.72,45.74,45.67,45.71,90300.0,27.7396,27.7517,27.7093,27.7335,90300.0
2005-05-17 12:40:00,45.7,45.71,45.65,45.7,45700.0,27.7275,27.7335,27.6971,27.7275,45700.0
2005-05-17 12:45:00,45.7,45.71,45.66,45.68,60400.0,27.7275,27.7335,27.7032,27.7153,60400.0
2005-05-17 12:50:00,45.7,45.7,45.65,45.66,32700.0,27.7275,27.7275,27.6971,27.7032,32700.0
2005-05-17 12:55:00,45.66,45.71,45.65,45.68,26400.0,27.7032,27.7335,27.6971,27.7153,26400.0
2005-05-17 13:00:00,45.68,45.68,45.63,45.68,107500.0,27.7153,27.7153,27.685,27.7153,107500.0
2005-05-17 13:05:00,45.67,45.72,45.66,45.7,37100.0,27.7093,27.7396,27.7032,27.7275,37100.0
2005-05-17 13:10:00,45.69,45.73,45.69,45.71,20300.0,27.7214,27.7457,27.7214,27.7335,20300.0
2005-05-17 13:15:00,45.72,45.78,45.69,45.76,63700.0,27.7396,27.776,27.7214,27.7639,63700.0
2005-05-17 13:20:00,45.75,45.82,45.72,45.78,52900.0,27.7578,27.8003,27.7396,27.776,52900.0
2005-05-17 13:25:00,45.78,45.78,45.72,45.73,25900.0,27.776,27.776,27.7396,27.7457,25900.0
2005-05-17 13:30:00,45.74,45.79,45.74,45.77,25500.0,27.7517,27.7821,27.7517,27.7699,25500.0
2005-05-17 13:35:00,45.76,45.81,45.72,45.79,55600.0,27.7639,27.7942,27.7396,27.7821,55600.0
2005-05-17 13:40:00,45.79,45.79,45.73,45.78,33400.0,27.7821,27.7821,27.7457,27.776,33400.0
2005-05-17 13:45:00,45.77,45.79,45.74,45.74,53800.0,27.7699,27.7821,27.7517,27.7517,53800.0
2005-05-17 13:50:00,45.74,45.75,45.7,45.72,30600.0,27.7517,27.7578,27.7275,27.7396,30600.0
2005-05-17 13:55:00,45.73,45.78,45.73,45.78,22600.0,27.7457,27.776,27.7457,27.776,22600.0
2005-05-17 14:00:00,45.77,45.78,45.73,45.78,28600.0,27.7699,27.776,27.7457,27.776,28600.0
2005-05-17 14:05:00,45.77,45.83,45.77,45.81,35400.0,27.7699,27.8063,27.7699,27.7942,35400.0
2005-05-17 14:10:00,45.79,45.86,45.79,45.85,89200.0,27.7821,27.8245,27.7821,27.8185,89200.0
2005-05-17 14:15:00,45.86,45.9,45.83,45.85,76400.0,27.8245,27.8488,27.8063,27.8185,76400.0
2005-05-17 14:20:00,45.84,45.86,45.83,45.85,69000.0,27.8124,27.8245,27.8063,27.8185,69000.0
2005-05-17 14:25:00,45.85,45.88,45.85,45.88,36800.0,27.8185,27.8367,27.8185,27.8367,36800.0
2005-05-17 14:30:00,45.88,45.98,45.88,45.97,167900.0,27.8367,27.8973,27.8367,27.8913,167900.0
2005-05-17 14:35:00,45.97,46.0,45.89,45.98,207400.0,27.8913,27.9095,27.8427,27.8973,207400.0
2005-05-17 14:40:00,45.98,46.02,45.95,46.01,491400.0,27.8973,27.9216,27.8791,27.9155,491400.0
2005-05-17 14:45:00,46.01,46.03,45.99,46.03,77300.0,27.9155,27.9277,27.9034,27.9277,77300.0
2005-05-17 14:50:00,46.02,46.11,46.0,46.04,154900.0,27.9216,27.9762,27.9095,27.9337,154900.0
2005-05-17 14:55:00,46.04,46.07,46.01,46.02,76000.0,27.9337,27.9519,27.9155,27.9216,76000.0
2005-05-17 15:00:00,46.02,46.04,45.98,45.99,120100.0,27.9216,27.9337,27.8973,27.9034,120100.0
2005-05-17 15:05:00,45.99,46.04,45.99,46.03,80000.0,27.9034,27.9337,27.9034,27.9277,80000.0
2005-05-17 15:10:00,46.03,46.07,46.0,46.04,130700.0,27.9277,27.9519,27.9095,27.9337,130700.0
2005-05-17 15:15:00,46.04,46.09,46.03,46.07,112500.0,27.9337,27.9641,27.9277,27.9519,112500.0
2005-05-17 15:20:00,46.07,46.08,46.03,46.03,77300.0,27.9519,27.958,27.9277,27.9277,77300.0
2005-05-17 15:25:00,46.03,46.09,46.03,46.09,89900.0,27.9277,27.9641,27.9277,27.9641,89900.0
2005-05-17 15:30:00,46.09,46.17,46.08,46.15,205300.0,27.9641,28.0126,27.958,28.0005,205300.0
2005-05-17 15:35:00,46.15,46.17,46.08,46.17,175900.0,28.0005,28.0126,27.958,28.0126,175900.0
2005-05-17 15:40:00,46.16,46.2,46.14,46.18,153500.0,28.0065,28.0308,27.9944,28.0187,153500.0
2005-05-17 15:45:00,46.16,46.2,46.13,46.16,261200.0,28.0065,28.0308,27.9883,28.0065,261200.0
2005-05-17 15:50:00,46.15,46.2,46.12,46.15,202900.0,28.0005,28.0308,27.9823,28.0005,202900.0
2005-05-17 15:55:00,46.15,46.2,46.09,46.2,295200.0,28.0005,28.0308,27.9641,28.0308,295200.0
2005-05-18 09:30:00,46.23,46.36,46.2,46.36,612600.0,28.049,28.1279,28.0308,28.1279,612600.0
2005-05-18 09:35:00,46.36,46.39,46.35,46.39,272000.0,28.1279,28.1461,28.1218,28.1461,272000.0
2005-05-18 09:40:00,46.38,46.4,46.33,46.38,282200.0,28.14,28.1522,28.1097,28.14,282200.0
2005-05-18 09:45:00,46.4,46.43,46.36,46.39,159900.0,28.1522,28.1704,28.1279,28.1461,159900.0
2005-05-18 09:50:00,46.4,46.43,46.36,46.39,115700.0,28.1522,28.1704,28.1279,28.1461,115700.0
2005-05-18 09:55:00,46.39,46.43,46.38,46.41,87900.0,28.1461,28.1704,28.14,28.1582,87900.0
2005-05-18 10:00:00,46.41,46.44,46.39,46.4,148500.0,28.1582,28.1764,28.1461,28.1522,148500.0
2005-05-18 10:05:00,46.43,46.45,46.38,46.45,176500.0,28.1704,28.1825,28.14,28.1825,176500.0
2005-05-18 10:10:00,46.44,46.46,46.37,46.4,72400.0,28.1764,28.1886,28.134,28.1522,72400.0
2005-05-18 10:15:00,46.4,46.45,46.39,46.41,69100.0,28.1522,28.1825,28.1461,28.1582,69100.0
2005-05-18 10:20:00,46.41,46.46,46.39,46.44,92700.0,28.1582,28.1886,28.1461,28.1764,92700.0
2005-05-18 10:25:00,46.44,46.49,46.43,46.48,162400.0,28.1764,28.2068,28.1704,28.2007,162400.0
2005-05-18 10:30:00,46.49,46.53,46.48,46.49,361500.0,28.2068,28.231,28.2007,28.2068,361500.0
2005-05-18 10:35:00,46.49,46.5,46.43,46.45,102100.0,28.2068,28.2128,28.1704,28.1825,102100.0
2005-05-18 10:40:00,46.44,46.47,46.42,46.43,67300.0,28.1764,28.1946,28.1643,28.1704,67300.0
2005-05-18 10:45:00,46.42,46.46,46.41,46.43,67300.0,28.1643,28.1886,28.1582,28.1704,67300.0
2005-05-18 10:50:00,46.44,46.48,46.42,46.45,43300.0,28.1764,28.2007,28.1643,28.1825,43300.0
2005-05-18 10:55:00,46.46,46.5,46.44,46.5,79400.0,28.1886,28.2128,28.1764,28.2128,79400.0
2005-05-18 11:00:00,46.5,46.52,46.48,46.5,98600.0,28.2128,28.225,28.2007,28.2128,98600.0
2005-05-18 11:05:00,46.5,46.54,46.49,46.53,135200.0,28.2128,28.2371,28.2068,28.231,135200.0
2005-05-18 11:10:00,46.52,46.54,46.5,46.51,69700.0,28.225,28.2371,28.2128,28.2189,69700.0
2005-05-18 11:15:00,46.5,46.57,46.5,46.56,98200.0,28.2128,28.2553,28.2128,28.2492,98200.0
2005-05-18 11:20:00,46.56,46.64,46.53,46.62,192900.0,28.2492,28.2978,28.231,28.2856,192900.0
2005-05-18 11:25:00,46.62,46.63,46.6,46.62,86400.0,28.2856,28.2917,28.2735,28.2856,86400.0
2005-05-18 11:30:00,46.62,46.63,46.58,46.6,86900.0,28.2856,28.2917,28.2614,28.2735,86900.0
2005-05-18 11:35:00,46.6,46.6,46.54,46.56,56000.0,28.2735,28.2735,28.2371,28.2492,56000.0
2005-05-18 11:40:00,46.55,46.57,46.49,46.53,92700.0,28.2432,28.2553,28.2068,28.231,92700.0
2005-05-18 11:45:00,46.53,46.57,46.52,46.56,104700.0,28.231,28.2553,28.225,28.2492,104700.0
2005-05-18 11:50:00,46.57,46.63,46.55,46.58,91100.0,28.2553,28.2917,28.2432,28.2614,91100.0
2005-05-18 11:55:00,46.57,46.63,46.57,46.6,59200.0,28.2553,28.2917,28.2553,28.2735,59200.0
2005-05-18 12:00:00,46.59,46.68,46.59,46.65,93300.0,28.2674,28.322,28.2674,28.3038,93300.0
2005-05-18 12:05:00,46.66,46.68,46.55,46.67,148600.0,28.3099,28.322,28.2432,28.316,148600.0
2005-05-18 12:10:00,46.68,46.69,46.64,46.69,71800.0,28.322,28.3281,28.2978,28.3281,71800.0
2005-05-18 12:15:00,46.69,46.72,46.65,46.72,93700.0,28.3281,28.3463,28.3038,28.3463,93700.0
2005-05-18 12:20:00,46.73,46.75,46.68,46.68,135600.0,28.3524,28.3645,28.322,28.322,135600.0
2005-05-18 12:25:00,46.69,46.69,46.65,46.67,70300.0,28.3281,28.3281,28.3038,28.316,70300.0
2005-05-18 12:30:00,46.67,46.67,46.64,46.65,60600.0,28.316,28.316,28.2978,28.3038,60600.0
2005-05-18 12:35:00,46.65,46.69,46.65,46.66,64600.0,28.3038,28.3281,28.3038,28.3099,64600.0
2005-05-18 12:40:00,46.67,46.72,46.66,46.68,93300.0,28.316,28.3463,28.3099,28.322,93300.0
2005-05-18 12:45:00,46.67,46.68,46.65,46.67,68400.0,28.316,28.322,28.3038,28.316,68400.0
2005-05-18 12:50:00,46.67,46.73,46.67,46.73,88900.0,28.316,28.3524,28.316,28.3524,88900.0
2005-05-18 12:55:00,46.73,46.74,46.68,46.73,81600.0,28.3524,28.3585,28.322,28.3524,81600.0
2005-05-18 13:00:00,46.71,46.75,46.7,46.74,96400.0,28.3402,28.3645,28.3342,28.3585,96400.0
2005-05-18 13:05:00,46.73,46.73,46.68,46.68,31500.0,28.3524,28.3524,28.322,28.322,31500.0
2005-05-18 13:10:00,46.68,46.69,46.64,46.67,101800.0,28.322,28.3281,28.2978,28.316,101800.0
2005-05-18 13:15:00,46.67,46.67,46.63,46.65,72900.0,28.316,28.316,28.2917,28.3038,72900.0
2005-05-18 13:20:00,46.65,46.66,46.6,46.65,64500.0,28.3038,28.3099,28.2735,28.3038,64500.0
2005-05-18 13:25:00,46.62,46.75,46.62,46.65,48700.0,28.2856,28.3645,28.2856,28.3038,48700.0
2005-05-18 13:30:00,46.65,46.65,46.62,46.65,46800.0,28.3038,28.3038,28.2856,28.3038,46800.0
2005-05-18 13:35:00,46.64,46.68,46.64,46.66,58500.0,28.2978,28.322,28.2978,28.3099,58500.0
2005-05-18 13:40:00,46.66,46.68,46.62,46.65,78600.0,28.3099,28.322,28.2856,28.3038,78600.0
2005-05-18 13:45:00,46.65,46.66,46.62,46.64,34100.0,28.3038,28.3099,28.2856,28.2978,34100.0
2005-05-18 13:50:00,46.62,46.64,46.6,46.61,54200.0,28.2856,28.2978,28.2735,28.2796,54200.0
2005-05-18 13:55:00,46.62,46.63,46.56,46.57,98700.0,28.2856,28.2917,28.2492,28.2553,98700.0
2005-05-18 14:00:00,46.57,46.64,46.56,46.63,115800.0,28.2553,28.2978,28.2492,28.2917,115800.0
2005-05-18 14:05:00,46.62,46.64,46.59,46.61,50000.0,28.2856,28.2978,28.2674,28.2796,50000.0
2005-05-18 14:10:00,46.61,46.64,46.57,46.57,67800.0,28.2796,28.2978,28.2553,28.2553,67800.0
2005-05-18 14:15:00,46.57,46.6,46.56,46.58,84600.0,28.2553,28.2735,28.2492,28.2614,84600.0
2005-05-18 14:20:00,46.58,46.61,46.55,46.6,93600.0,28.2614,28.2796,28.2432,28.2735,93600.0
2005-05-18 14:25:00,46.6,46.63,46.57,46.6,54000.0,28.2735,28.2917,28.2553,28.2735,54000.0
2005-05-18 14:30:00,46.61,46.61,46.52,46.57,106600.0,28.2796,28.2796,28.225,28.2553,106600.0
2005-05-18 14:35:00,46.57,46.59,46.52,46.56,105000.0,28.2553,28.2674,28.225,28.2492,105000.0
2005-05-18 14:40:00,46.56,46.6,46.53,46.56,59600.0,28.2492,28.2735,28.231,28.2492,59600.0
2005-05-18 14:45:00,46.56,46.63,46.56,46.63,87300.0,28.2492,28.2917,28.2492,28.2917,87300.0
2005-05-18 14:50:00,46.64,46.69,46.61,46.66,105800.0,28.2978,28.3281,28.2796,28.3099,105800.0
2005-05-18 14:55:00,46.67,46.7,46.66,46.66,85000.0,28.316,28.3342,28.3099,28.3099,85000.0
2005-05-18 15:00:00,46.66,46.67,46.63,46.64,66300.0,28.3099,28.316,28.2917,28.2978,66300.0
2005-05-18 15:05:00,46.64,46.64,46.61,46.62,110200.0,28.2978,28.2978,28.2796,28.2856,110200.0
2005-05-18 15:10:00,46.63,46.66,46.61,46.64,86900.0,28.2917,28.3099,28.2796,28.2978,86900.0
2005-05-18 15:15:00,46.63,46.67,46.62,46.63,67400.0,28.2917,28.316,28.2856,28.2917,67400.0
2005-05-18 15:20:00,46.62,46.66,46.62,46.66,74200.0,28.2856,28.3099,28.2856,28.3099,74200.0
2005-05-18 15:25:00,46.66,46.69,46.62,46.62,122200.0,28.3099,28.3281,28.2856,28.2856,122200.0
2005-05-18 15:30:00,46.62,46.64,46.6,46.61,147700.0,28.2856,28.2978,28.2735,28.2796,147700.0
2005-05-18 15:35:00,46.62,46.63,46.56,46.57,102300.0,28.2856,28.2917,28.2492,28.2553,102300.0
2005-05-18 15:40:00,46.57,46.66,46.56,46.63,144800.0,28.2553,28.3099,28.2492,28.2917,144800.0
2005-05-18 15:45:00,46.63,46.64,46.56,46.62,168500.0,28.2917,28.2978,28.2492,28.2856,168500.0
2005-05-18 15:50:00,46.62,46.66,46.56,46.59,134600.0,28.2856,28.3099,28.2492,28.2674,134600.0
2005-05-18 15:55:00,46.6,46.64,46.56,46.62,187500.0,28.2735,28.2978,28.2492,28.2856,187500.0
2005-05-19 09:30:00,46.35,46.43,46.35,46.42,407500.0,28.1218,28.1704,28.1218,28.1643,407500.0
2005-05-19 09:35:00,46.4,46.49,46.35,46.47,129100.0,28.1522,28.2068,28.1218,28.1946,129100.0
2005-05-19 09:40:00,46.47,46.51,46.37,46.47,100300.0,28.1946,28.2189,28.134,28.1946,100300.0
2005-05-19 09:45:00,46.49,46.54,46.46,46.48,56600.0,28.2068,28.2371,28.1886,28.2007,56600.0
2005-05-19 09:50:00,46.48,46.57,46.43,46.53,65500.0,28.2007,28.2553,28.1704,28.231,65500.0
2005-05-19 09:55:00,46.56,46.58,46.45,46.51,74000.0,28.2492,28.2614,28.1825,28.2189,74000.0
2005-05-19 10:00:00,46.51,46.57,46.49,46.55,90500.0,28.2189,28.2553,28.2068,28.2432,90500.0
2005-05-19 10:05:00,46.54,46.62,46.54,46.6,84900.0,28.2371,28.2856,28.2371,28.2735,84900.0
2005-05-19 10:10:00,46.6,46.66,46.58,46.64,95300.0,28.2735,28.3099,28.2614,28.2978,95300.0
2005-05-19 10:15:00,46.64,46.65,46.56,46.58,84500.0,28.2978,28.3038,28.2492,28.2614,84500.0
2005-05-19 10:20:00,46.58,46.6,46.51,46.56,79600.0,28.2614,28.2735,28.2189,28.2492,79600.0
2005-05-19 10:25:00,46.56,46.64,46.56,46.63,59300.0,28.2492,28.2978,28.2492,28.2917,59300.0
2005-05-19 10:30:00,46.64,46.64,46.56,46.59,78600.0,28.2978,28.2978,28.2492,28.2674,78600.0
2005-05-19 10:35:00,46.59,46.62,46.58,46.61,269800.0,28.2674,28.2856,28.2614,28.2796,269800.0
2005-05-19 10:40:00,46.6,46.65,46.6,46.64,86800.0,28.2735,28.3038,28.2735,28.2978,86800.0
2005-05-19 10:45:00,46.65,46.65,46.62,46.63,57900.0,28.3038,28.3038,28.2856,28.2917,57900.0
2005-05-19 10:50:00,46.63,46.65,46.62,46.64,49500.0,28.2917,28.3038,28.2856,28.2978,49500.0
2005-05-19 10:55:00,46.63,46.7,46.63,46.68,79800.0,28.2917,28.3342,28.2917,28.322,79800.0
2005-05-19 11:00:00,46.68,46.69,46.66,46.69,51800.0,28.322,28.3281,28.3099,28.3281,51800.0
2005-05-19 11:05:00,46.69,46.7,46.66,46.67,25900.0,28.3281,28.3342,28.3099,28.316,25900.0
2005-05-19 11:10:00,46.68,46.74,46.67,46.72,147000.0,28.322,28.3585,28.316,28.3463,147000.0
2005-05-19 11:15:00,46.74,46.74,46.7,46.71,52000.0,28.3585,28.3585,28.3342,28.3402,52000.0
2005-05-19 11:20:00,46.72,46.72,46.68,46.69,37100.0,28.3463,28.3463,28.322,28.3281,37100.0
2005-05-19 11:25:00,46.68,46.69,46.62,46.62,60800.0,28.322,28.3281,28.2856,28.2856,60800.0
2005-05-19 11:30:00,46.63,46.63,46.59,46.6,72500.0,28.2917,28.2917,28.2674,28.2735,72500.0
2005-05-19 11:35:00,46.59,46.61,46.59,46.61,78500.0,28.2674,28.2796,28.2674,28.2796,78500.0
2005-05-19 11:40:00,46.61,46.61,46.54,46.55,28700.0,28.2796,28.2796,28.2371,28.2432,28700.0
2005-05-19 11:45:00,46.56,46.57,46.54,46.55,26700.0,28.2492,28.2553,28.2371,28.2432,26700.0
2005-05-19 11:50:00,46.55,46.55,46.5,46.54,41100.0,28.2432,28.2432,28.2128,28.2371,41100.0
2005-05-19 11:55:00,46.58,46.58,46.51,46.52,58400.0,28.2614,28.2614,28.2189,28.225,58400.0
2005-05-19 12:00:00,46.51,46.54,46.46,46.51,87300.0,28.2189,28.2371,28.1886,28.2189,87300.0
2005-05-19 12:05:00,46.51,46.54,46.42,46.46,85100.0,28.2189,28.2371,28.1643,28.1886,85100.0
2005-05-19 12:10:00,46.46,46.55,46.44,46.55,59700.0,28.1886,28.2432,28.1764,28.2432,59700.0
2005-05-19 12:15:00,46.55,46.55,46.51,46.52,35500.0,28.2432,28.2432,28.2189,28.225,35500.0
2005-05-19 12:20:00,46.52,46.57,46.52,46.56,158000.0,28.225,28.2553,28.225,28.2492,158000.0
2005-05-19 12:25:00,46.54,46.55,46.5,46.55,246500.0,28.2371,28.2432,28.2128,28.2432,246500.0
2005-05-19 12:30:00,46.55,46.55,46.49,46.5,54100.0,28.2432,28.2432,28.2068,28.2128,54100.0
2005-05-19 12:35:00,46.51,46.53,46.51,46.51,20100.0,28.2189,28.231,28.2189,28.2189,20100.0
2005-05-19 12:40:00,46.51,46.53,46.49,46.5,31300.0,28.2189,28.231,28.2068,28.2128,31300.0
2005-05-19 12:45:00,46.5,46.5,46.47,46.48,34700.0,28.2128,28.2128,28.1946,28.2007,34700.0
2005-05-19 12:50:00,46.47,46.5,46.47,46.49,14900.0,28.1946,28.2128,28.1946,28.2068,14900.0
2005-05-19 12:55:00,46.49,46.52,46.48,46.48,42500.0,28.2068,28.225,28.2007,28.2007,42500.0
2005-05-19 13:00:00,46.48,46.51,46.48,46.49,80400.0,28.2007,28.2189,28.2007,28.2068,80400.0
2005-05-19 13:05:00,46.49,46.49,46.43,46.45,85600.0,28.2068,28.2068,28.1704,28.1825,85600.0
2005-05-19 13:10:00,46.46,46.47,46.41,46.42,50800.0,28.1886,28.1946,28.1582,28.1643,50800.0
2005-05-19 13:15:00,46.42,46.47,46.42,46.44,50700.0,28.1643,28.1946,28.1643,28.1764,50700.0
2005-05-19 13:20:00,46.44,46.45,46.42,46.44,31500.0,28.1764,28.1825,28.1643,28.1764,31500.0
2005-05-19 13:25:00,46.43,46.45,46.42,46.43,37000.0,28.1704,28.1825,28.1643,28.1704,37000.0
2005-05-19 13:30:00,46.43,46.47,46.43,46.43,40400.0,28.1704,28.1946,28.1704,28.1704,40400.0
2005-05-19 13:35:00,46.43,46.44,46.4,46.42,59300.0,28.1704,28.1764,28.1522,28.1643,59300.0
2005-05-19 13:40:00,46.42,46.42,46.37,46.39,62400.0,28.1643,28.1643,28.134,28.1461,62400.0
2005-05-19 13:45:00,46.39,46.39,46.3,46.3,62200.0,28.1461,28.1461,28.0915,28.0915,62200.0
2005-05-19 13:50:00,46.3,46.35,46.28,46.29,101500.0,28.0915,28.1218,28.0794,28.0854,101500.0
2005-05-19 13:55:00,46.29,46.34,46.27,46.27,39400.0,28.0854,28.1158,28.0733,28.0733,39400.0
2005-05-19 14:00:00,46.27,46.31,46.25,46.26,66400.0,28.0733,28.0976,28.0612,28.0672,66400.0
2005-05-19 14:05:00,46.25,46.32,46.25,46.3,72200.0,28.0612,28.1036,28.0612,28.0915,72200.0
2005-05-19 14:10:00,46.3,46.34,46.28,46.32,47400.0,28.0915,28.1158,28.0794,28.1036,47400.0
2005-05-19 14:15:00,46.32,46.39,46.3,46.38,84600.0,28.1036,28.1461,28.0915,28.14,84600.0
2005-05-19 14:20:00,46.38,46.38,46.35,46.36,34000.0,28.14,28.14,28.1218,28.1279,34000.0
2005-05-19 14:25:00,46.36,46.44,46.36,46.38,58100.0,28.1279,28.1764,28.1279,28.14,58100.0
2005-05-19 14:30:00,46.38,46.39,46.3,46.31,100600.0,28.14,28.1461,28.0915,28.0976,100600.0
2005-05-19 14:35:00,46.32,46.34,46.28,46.29,91100.0,28.1036,28.1158,28.0794,28.0854,91100.0
2005-05-19 14:40:00,46.3,46.32,46.25,46.29,82400.0,28.0915,28.1036,28.0612,28.0854,82400.0
2005-05-19 14:45:00,46.29,46.37,46.17,46.36,174200.0,28.0854,28.134,28.0126,28.1279,174200.0
2005-05-19 14:50:00,46.35,46.45,46.35,46.38,81700.0,28.1218,28.1825,28.1218,28.14,81700.0
2005-05-19 14:55:00,46.39,46.43,46.35,46.43,61100.0,28.1461,28.1704,28.1218,28.1704,61100.0
2005-05-19 15:00:00,46.43,46.45,46.38,46.45,63100.0,28.1704,28.1825,28.14,28.1825,63100.0
2005-05-19 15:05:00,46.44,46.56,46.44,46.56,154200.0,28.1764,28.2492,28.1764,28.2492,154200.0
2005-05-19 15:10:00,46.54,46.55,46.49,46.51,35000.0,28.2371,28.2432,28.2068,28.2189,35000.0
2005-05-19 15:15:00,46.5,46.56,46.49,46.56,93900.0,28.2128,28.2492,28.2068,28.2492,93900.0
2005-05-19 15:20:00,46.56,46.59,46.52,46.53,41600.0,28.2492,28.2674,28.225,28.231,41600.0
2005-05-19 15:25:00,46.54,46.55,46.52,46.54,48900.0,28.2371,28.2432,28.225,28.2371,48900.0
2005-05-19 15:30:00,46.53,46.55,46.49,46.5,123900.0,28.231,28.2432,28.2068,28.2128,123900.0
2005-05-19 15:35:00,46.5,46.52,46.47,46.5,193100.0,28.2128,28.225,28.1946,28.2128,193100.0
2005-05-19 15:40:00,46.5,46.5,46.44,46.46,73000.0,28.2128,28.2128,28.1764,28.1886,73000.0
2005-05-19 15:45:00,46.45,46.46,46.44,46.44,108100.0,28.1825,28.1886,28.1764,28.1764,108100.0
2005-05-19 15:50:00,46.44,46.45,46.4,46.45,151900.0,28.1764,28.1825,28.1522,28.1825,151900.0
2005-05-19 15:55:00,46.45,46.5,46.44,46.46,215500.0,28.1825,28.2128,28.1764,28.1886,215500.0
2005-05-20 09:30:00,46.5,46.64,46.34,46.44,1025200.0,28.2128,28.2978,28.1158,28.1764,1025200.0
2005-05-20 09:35:00,46.44,46.44,46.36,46.37,60700.0,28.1764,28.1764,28.1279,28.134,60700.0
2005-05-20 09:40:00,46.37,46.42,46.35,46.38,41200.0,28.134,28.1643,28.1218,28.14,41200.0
2005-05-20 09:45:00,46.38,46.48,46.36,46.42,53400.0,28.14,28.2007,28.1279,28.1643,53400.0
2005-05-20 09:50:00,46.42,46.49,46.33,46.38,79700.0,28.1643,28.2068,28.1097,28.14,79700.0
2005-05-20 09:55:00,46.38,46.48,46.37,46.38,60900.0,28.14,28.2007,28.134,28.14,60900.0
2005-05-20 10:00:00,46.38,46.43,46.37,46.39,52900.0,28.14,28.1704,28.134,28.1461,52900.0
2005-05-20 10:05:00,46.39,46.44,46.39,46.44,72000.0,28.1461,28.1764,28.1461,28.1764,72000.0
2005-05-20 10:10:00,46.4,46.44,46.39,46.39,93900.0,28.1522,28.1764,28.1461,28.1461,93900.0
2005-05-20 10:15:00,46.39,46.4,46.35,46.39,85800.0,28.1461,28.1522,28.1218,28.1461,85800.0
2005-05-20 10:20:00,46.39,46.4,46.36,46.37,52200.0,28.1461,28.1522,28.1279,28.134,52200.0
2005-05-20 10:25:00,46.37,46.41,46.37,46.38,31400.0,28.134,28.1582,28.134,28.14,31400.0
2005-05-20 10:30:00,46.36,46.42,46.36,46.38,72400.0,28.1279,28.1643,28.1279,28.14,72400.0
2005-05-20 10:35:00,46.39,46.4,46.38,46.39,49100.0,28.1461,28.1522,28.14,28.1461,49100.0
2005-05-20 10:40:00,46.39,46.39,46.34,46.36,45400.0,28.1461,28.1461,28.1158,28.1279,45400.0
2005-05-20 10:45:00,46.36,46.43,46.35,46.37,103100.0,28.1279,28.1704,28.1218,28.134,103100.0
2005-05-20 10:50:00,46.38,46.39,46.35,46.35,40700.0,28.14,28.1461,28.1218,28.1218,40700.0
2005-05-20 10:55:00,46.35,46.36,46.33,46.34,41600.0,28.1218,28.1279,28.1097,28.1158,41600.0
2005-05-20 11:00:00,46.35,46.38,46.35,46.37,34800.0,28.1218,28.14,28.1218,28.134,34800.0
2005-05-20 11:05:00,46.36,46.39,46.34,46.37,38000.0,28.1279,28.1461,28.1158,28.134,38000.0
2005-05-20 11:10:00,46.38,46.4,46.37,46.38,42500.0,28.14,28.1522,28.134,28.14,42500.0
2005-05-20 11:15:00,46.38,46.38,46.34,46.36,52100.0,28.14,28.14,28.1158,28.1279,52100.0
2005-05-20 11:20:00,46.35,46.35,46.3,46.3,67200.0,28.1218,28.1218,28.0915,28.0915,67200.0
2005-05-20 11:25:00,46.31,46.31,46.27,46.27,140600.0,28.0976,28.0976,28.0733,28.0733,140600.0
2005-05-20 11:30:00,46.29,46.31,46.26,46.3,63600.0,28.0854,28.0976,28.0672,28.0915,63600.0
2005-05-20 11:35:00,46.3,46.31,46.27,46.29,791300.0,28.0915,28.0976,28.0733,28.0854,791300.0
2005-05-20 11:40:00,46.28,46.3,46.27,46.29,26800.0,28.0794,28.0915,28.0733,28.0854,26800.0
2005-05-20 11:45:00,46.29,46.31,46.27,46.28,40500.0,28.0854,28.0976,28.0733,28.0794,40500.0
2005-05-20 11:50:00,46.29,46.29,46.26,46.26,44700.0,28.0854,28.0854,28.0672,28.0672,44700.0
2005-05-20 11:55:00,46.26,46.31,46.25,46.25,489400.0,28.0672,28.0976,28.0612,28.0612,489400.0
2005-05-20 12:00:00,46.28,46.28,46.26,46.28,40100.0,28.0794,28.0794,28.0672,28.0794,40100.0
2005-05-20 12:05:00,46.28,46.31,46.26,46.31,31200.0,28.0794,28.0976,28.0672,28.0976,31200.0
2005-05-20 12:10:00,46.31,46.31,46.26,46.27,19000.0,28.0976,28.0976,28.0672,28.0733,19000.0
2005-05-20 12:15:00,46.27,46.28,46.26,46.28,63000.0,28.0733,28.0794,28.0672,28.0794,63000.0
2005-05-20 12:20:00,46.28,46.33,46.27,46.32,42900.0,28.0794,28.1097,28.0733,28.1036,42900.0
2005-05-20 12:25:00,46.33,46.33,46.28,46.31,27800.0,28.1097,28.1097,28.0794,28.0976,27800.0
2005-05-20 12:30:00,46.28,46.31,46.26,46.3,59800.0,28.0794,28.0976,28.0672,28.0915,59800.0
2005-05-20 12:35:00,46.3,46.3,46.26,46.28,20200.0,28.0915,28.0915,28.0672,28.0794,20200.0
2005-05-20 12:40:00,46.27,46.3,46.26,46.27,45900.0,28.0733,28.0915,28.0672,28.0733,45900.0
2005-05-20 12:45:00,46.27,46.29,46.26,46.26,25300.0,28.0733,28.0854,28.0672,28.0672,25300.0
2005-05-20 12:50:00,46.27,46.34,46.26,46.33,124800.0,28.0733,28.1158,28.0672,28.1097,124800.0
2005-05-20 12:55:00,46.33,46.33,46.31,46.31,28300.0,28.1097,28.1097,28.0976,28.0976,28300.0
2005-05-20 13:00:00,46.32,46.33,46.29,46.32,45400.0,28.1036,28.1097,28.0854,28.1036,45400.0
2005-05-20 13:05:00,46.32,46.33,46.29,46.31,48200.0,28.1036,28.1097,28.0854,28.0976,48200.0
2005-05-20 13:10:00,46.31,46.37,46.3,46.37,59700.0,28.0976,28.134,28.0915,28.134,59700.0
2005-05-20 13:15:00,46.37,46.4,46.33,46.35,36900.0,28.134,28.1522,28.1097,28.1218,36900.0
2005-05-20 13:20:00,46.34,46.35,46.29,46.34,51000.0,28.1158,28.1218,28.0854,28.1158,51000.0
2005-05-20 13:25:00,46.34,46.38,46.32,46.38,27200.0,28.1158,28.14,28.1036,28.14,27200.0
2005-05-20 13:30:00,46.37,46.41,46.35,46.39,58900.0,28.134,28.1582,28.1218,28.1461,58900.0
2005-05-20 13:35:00,46.38,46.39,46.36,46.38,17900.0,28.14,28.1461,28.1279,28.14,17900.0
2005-05-20 13:40:00,46.37,46.4,46.37,46.39,14800.0,28.134,28.1522,28.134,28.1461,14800.0
2005-05-20 13:45:00,46.4,46.45,46.39,46.44,39800.0,28.1522,28.1825,28.1461,28.1764,39800.0
2005-05-20 13:50:00,46.44,46.46,46.42,46.42,52400.0,28.1764,28.1886,28.1643,28.1643,52400.0
2005-05-20 13:55:00,46.41,46.44,46.4,46.43,44600.0,28.1582,28.1764,28.1522,28.1704,44600.0
2005-05-20 14:00:00,46.43,46.44,46.39,46.4,67500.0,28.1704,28.1764,28.1461,28.1522,67500.0
2005-05-20 14:05:00,46.4,46.43,46.35,46.41,73200.0,28.1522,28.1704,28.1218,28.1582,73200.0
2005-05-20 14:10:00,46.41,46.49,46.41,46.48,119500.0,28.1582,28.2068,28.1582,28.2007,119500.0
2005-05-20 14:15:00,46.47,46.48,46.42,46.45,53800.0,28.1946,28.2007,28.1643,28.1825,53800.0
2005-05-20 14:20:00,46.45,46.48,46.42,46.46,62700.0,28.1825,28.2007,28.1643,28.1886,62700.0
2005-05-20 14:25:00,46.46,46.48,46.42,46.48,60900.0,28.1886,28.2007,28.1643,28.2007,60900.0
2005-05-20 14:30:00,46.48,46.48,46.46,46.46,23800.0,28.2007,28.2007,28.1886,28.1886,23800.0
2005-05-20 14:35:00,46.45,46.5,46.43,46.49,34700.0,28.1825,28.2128,28.1704,28.2068,34700.0
2005-05-20 14:40:00,46.47,46.54,46.47,46.5,91900.0,28.1946,28.2371,28.1946,28.2128,91900.0
2005-05-20 14:45:00,46.5,46.51,46.45,46.46,64500.0,28.2128,28.2189,28.1825,28.1886,64500.0
2005-05-20 14:50:00,46.46,46.49,46.45,46.45,31700.0,28.1886,28.2068,28.1825,28.1825,31700.0
2005-05-20 14:55:00,46.45,46.46,46.42,46.42,80200.0,28.1825,28.1886,28.1643,28.1643,80200.0
2005-05-20 15:00:00,46.42,46.42,46.38,46.39,78500.0,28.1643,28.1643,28.14,28.1461,78500.0
2005-05-20 15:05:00,46.39,46.43,46.38,46.41,42500.0,28.1461,28.1704,28.14,28.1582,42500.0
2005-05-20 15:10:00,46.4,46.45,46.4,46.42,59300.0,28.1522,28.1825,28.1522,28.1643,59300.0
2005-05-20 15:15:00,46.41,46.45,46.41,46.43,52100.0,28.1582,28.1825,28.1582,28.1704,52100.0
2005-05-20 15:20:00,46.43,46.47,46.42,46.46,52200.0,28.1704,28.1946,28.1643,28.1886,52200.0
2005-05-20 15:25:00,46.46,46.5,46.46,46.48,64900.0,28.1886,28.2128,28.1886,28.2007,64900.0
2005-05-20 15:30:00,46.49,46.53,46.48,46.5,71600.0,28.2068,28.231,28.2007,28.2128,71600.0
2005-05-20 15:35:00,46.5,46.54,46.49,46.5,84200.0,28.2128,28.2371,28.2068,28.2128,84200.0
2005-05-20 15:40:00,46.5,46.57,46.5,46.56,164100.0,28.2128,28.2553,28.2128,28.2492,164100.0
2005-05-20 15:45:00,46.56,46.57,46.52,46.54,100100.0,28.2492,28.2553,28.225,28.2371,100100.0
2005-05-20 15:50:00,46.55,46.58,46.5,46.54,144200.0,28.2432,28.2614,28.2128,28.2371,144200.0
2005-05-20 15:55:00,46.54,46.59,46.52,46.59,204800.0,28.2371,28.2674,28.225,28.2674,204800.0
2005-05-23 09:30:00,46.5,46.56,46.47,46.56,240500.0,28.2128,28.2492,28.1946,28.2492,240500.0
2005-05-23 09:35:00,46.55,46.56,46.5,46.54,75500.0,28.2432,28.2492,28.2128,28.2371,75500.0
2005-05-23 09:40:00,46.54,46.55,46.51,46.51,64100.0,28.2371,28.2432,28.2189,28.2189,64100.0
2005-05-23 09:45:00,46.52,46.57,46.49,46.5,113400.0,28.225,28.2553,28.2068,28.2128,113400.0
2005-05-23 09:50:00,46.51,46.54,46.49,46.54,78100.0,28.2189,28.2371,28.2068,28.2371,78100.0
2005-05-23 09:55:00,46.55,46.64,46.55,46.64,113200.0,28.2432,28.2978,28.2432,28.2978,113200.0
2005-05-23 10:00:00,46.64,46.65,46.56,46.62,114800.0,28.2978,28.3038,28.2492,28.2856,114800.0
2005-05-23 10:05:00,46.6,46.65,46.6,46.63,115300.0,28.2735,28.3038,28.2735,28.2917,115300.0
2005-05-23 10:10:00,46.63,46.68,46.6,46.68,142000.0,28.2917,28.322,28.2735,28.322,142000.0
2005-05-23 10:15:00,46.67,46.72,46.65,46.7,102000.0,28.316,28.3463,28.3038,28.3342,102000.0
2005-05-23 10:20:00,46.69,46.69,46.67,46.67,41000.0,28.3281,28.3281,28.316,28.316,41000.0
2005-05-23 10:25:00,46.68,46.7,46.67,46.68,66600.0,28.322,28.3342,28.316,28.322,66600.0
2005-05-23 10:30:00,46.69,46.74,46.69,46.7,74300.0,28.3281,28.3585,28.3281,28.3342,74300.0
2005-05-23 10:35:00,46.7,46.71,46.66,46.68,64000.0,28.3342,28.3402,28.3099,28.322,64000.0
2005-05-23 10:40:00,46.68,46.68,46.62,46.62,55700.0,28.322,28.322,28.2856,28.2856,55700.0
2005-05-23 10:45:00,46.63,46.64,46.55,46.62,80800.0,28.2917,28.2978,28.2432,28.2856,80800.0
2005-05-23 10:50:00,46.59,46.59,46.55,46.56,64600.0,28.2674,28.2674,28.2432,28.2492,64600.0
2005-05-23 10:55:00,46.55,46.56,46.53,46.53,47800.0,28.2432,28.2492,28.231,28.231,47800.0
2005-05-23 11:00:00,46.53,46.53,46.47,46.5,80500.0,28.231,28.231,28.1946,28.2128,80500.0
2005-05-23 11:05:00,46.49,46.53,46.48,46.53,41400.0,28.2068,28.231,28.2007,28.231,41400.0
2005-05-23 11:10:00,46.53,46.59,46.53,46.59,61100.0,28.231,28.2674,28.231,28.2674,61100.0
2005-05-23 11:15:00,46.59,46.59,46.55,46.56,47900.0,28.2674,28.2674,28.2432,28.2492,47900.0
2005-05-23 11:20:00,46.56,46.59,46.55,46.55,53100.0,28.2492,28.2674,28.2432,28.2432,53100.0
2005-05-23 11:25:00,46.54,46.6,46.53,46.58,58300.0,28.2371,28.2735,28.231,28.2614,58300.0
2005-05-23 11:30:00,46.58,46.62,46.55,46.56,35800.0,28.2614,28.2856,28.2432,28.2492,35800.0
2005-05-23 11:35:00,46.56,46.58,46.55,46.56,34200.0,28.2492,28.2614,28.2432,28.2492,34200.0
2005-05-23 11:40:00,46.56,46.56,46.55,46.56,36500.0,28.2492,28.2492,28.2432,28.2492,36500.0
2005-05-23 11:45:00,46.55,46.56,46.52,46.52,38800.0,28.2432,28.2492,28.225,28.225,38800.0
2005-05-23 11:50:00,46.53,46.54,46.5,46.53,66600.0,28.231,28.2371,28.2128,28.231,66600.0
2005-05-23 11:55:00,46.53,46.57,46.5,46.56,34900.0,28.231,28.2553,28.2128,28.2492,34900.0
2005-05-23 12:00:00,46.56,46.58,46.52,46.55,72000.0,28.2492,28.2614,28.225,28.2432,72000.0
2005-05-23 12:05:00,46.56,46.6,46.55,46.57,31700.0,28.2492,28.2735,28.2432,28.2553,31700.0
2005-05-23 12:10:00,46.58,46.6,46.57,46.58,28500.0,28.2614,28.2735,28.2553,28.2614,28500.0
2005-05-23 12:15:00,46.57,46.58,46.52,46.54,30900.0,28.2553,28.2614,28.225,28.2371,30900.0
2005-05-23 12:20:00,46.54,46.54,46.52,46.52,31400.0,28.2371,28.2371,28.225,28.225,31400.0
2005-05-23 12:25:00,46.52,46.56,46.51,46.51,21400.0,28.225,28.2492,28.2189,28.2189,21400.0
2005-05-23 12:30:00,46.51,46.57,46.51,46.55,43900.0,28.2189,28.2553,28.2189,28.2432,43900.0
2005-05-23 12:35:00,46.56,46.62,46.54,46.57,54500.0,28.2492,28.2856,28.2371,28.2553,54500.0
2005-05-23 12:40:00,46.56,46.58,46.55,46.57,42200.0,28.2492,28.2614,28.2432,28.2553,42200.0
2005-05-23 12:45:00,46.56,46.57,46.54,46.55,33200.0,28.2492,28.2553,28.2371,28.2432,33200.0
2005-05-23 12:50:00,46.55,46.58,46.52,46.55,60200.0,28.2432,28.2614,28.225,28.2432,60200.0
2005-05-23 12:55:00,46.56,46.58,46.54,46.56,36700.0,28.2492,28.2614,28.2371,28.2492,36700.0
2005-05-23 13:00:00,46.55,46.56,46.55,46.55,34700.0,28.2432,28.2492,28.2432,28.2432,34700.0
2005-05-23 13:05:00,46.54,46.55,46.5,46.53,62600.0,28.2371,28.2432,28.2128,28.231,62600.0
2005-05-23 13:10:00,46.53,46.56,46.51,46.54,25900.0,28.231,28.2492,28.2189,28.2371,25900.0
2005-05-23 13:15:00,46.54,46.54,46.51,46.53,48200.0,28.2371,28.2371,28.2189,28.231,48200.0
2005-05-23 13:20:00,46.53,46.63,46.53,46.63,78200.0,28.231,28.2917,28.231,28.2917,78200.0
2005-05-23 13:25:00,46.63,46.63,46.56,46.56,31400.0,28.2917,28.2917,28.2492,28.2492,31400.0
2005-05-23 13:30:00,46.56,46.61,46.54,46.58,39200.0,28.2492,28.2796,28.2371,28.2614,39200.0
2005-05-23 13:35:00,46.57,46.59,46.55,46.56,19700.0,28.2553,28.2674,28.2432,28.2492,19700.0
2005-05-23 13:40:00,46.56,46.56,46.52,46.53,25000.0,28.2492,28.2492,28.225,28.231,25000.0
2005-05-23 13:45:00,46.52,46.54,46.52,46.52,69200.0,28.225,28.2371,28.225,28.225,69200.0
2005-05-23 13:50:00,46.52,46.55,46.51,46.54,36200.0,28.225,28.2432,28.2189,28.2371,36200.0
2005-05-23 13:55:00,46.54,46.6,46.52,46.58,52000.0,28.2371,28.2735,28.225,28.2614,52000.0
2005-05-23 14:00:00,46.58,46.6,46.55,46.58,44000.0,28.2614,28.2735,28.2432,28.2614,44000.0
2005-05-23 14:05:00,46.58,46.67,46.55,46.67,91200.0,28.2614,28.316,28.2432,28.316,91200.0
2005-05-23 14:10:00,46.65,46.69,46.65,46.68,89900.0,28.3038,28.3281,28.3038,28.322,89900.0
2005-05-23 14:15:00,46.68,46.74,46.66,46.73,118000.0,28.322,28.3585,28.3099,28.3524,118000.0
2005-05-23 14:20:00,46.74,46.74,46.68,46.71,64400.0,28.3585,28.3585,28.322,28.3402,64400.0
2005-05-23 14:25:00,46.72,46.75,46.67,46.67,60800.0,28.3463,28.3645,28.316,28.316,60800.0
2005-05-23 14:30:00,46.68,46.69,46.64,46.66,85600.0,28.322,28.3281,28.2978,28.3099,85600.0
2005-05-23 14:35:00,46.65,46.69,46.62,46.65,107100.0,28.3038,28.3281,28.2856,28.3038,107100.0
2005-05-23 14:40:00,46.65,46.68,46.61,46.64,50900.0,28.3038,28.322,28.2796,28.2978,50900.0
2005-05-23 14:45:00,46.65,46.69,46.63,46.65,75600.0,28.3038,28.3281,28.2917,28.3038,75600.0
2005-05-23 14:50:00,46.65,46.7,46.64,46.69,71400.0,28.3038,28.3342,28.2978,28.3281,71400.0
2005-05-23 14:55:00,46.68,46.71,46.67,46.68,43100.0,28.322,28.3402,28.316,28.322,43100.0
2005-05-23 15:00:00,46.68,46.68,46.67,46.67,38700.0,28.322,28.322,28.316,28.316,38700.0
2005-05-23 15:05:00,46.68,46.71,46.67,46.69,75700.0,28.322,28.3402,28.316,28.3281,75700.0
2005-05-23 15:10:00,46.68,46.7,46.6,46.66,76100.0,28.322,28.3342,28.2735,28.3099,76100.0
2005-05-23 15:15:00,46.67,46.69,46.66,46.69,83600.0,28.316,28.3281,28.3099,28.3281,83600.0
2005-05-23 15:20:00,46.7,46.7,46.68,46.69,64500.0,28.3342,28.3342,28.322,28.3281,64500.0
2005-05-23 15:25:00,46.68,46.69,46.64,46.64,73800.0,28.322,28.3281,28.2978,28.2978,73800.0
2005-05-23 15:30:00,46.65,46.71,46.64,46.7,112000.0,28.3038,28.3402,28.2978,28.3342,112000.0
2005-05-23 15:35:00,46.69,46.69,46.66,46.68,48500.0,28.3281,28.3281,28.3099,28.322,48500.0
2005-05-23 15:40:00,46.68,46.68,46.6,46.61,101800.0,28.322,28.322,28.2735,28.2796,101800.0
2005-05-23 15:45:00,46.61,46.61,46.56,46.56,113000.0,28.2796,28.2796,28.2492,28.2492,113000.0
2005-05-23 15:50:00,46.56,46.58,46.54,46.55,82200.0,28.2492,28.2614,28.2371,28.2432,82200.0
2005-05-23 15:55:00,46.55,46.6,46.55,46.58,142800.0,28.2432,28.2735,28.2432,28.2614,142800.0
2005-05-24 09:30:00,46.5,46.57,46.47,46.53,241200.0,28.2128,28.2553,28.1946,28.231,241200.0
2005-05-24 09:35:00,46.53,46.57,46.52,46.55,96300.0,28.231,28.2553,28.225,28.2432,96300.0
2005-05-24 09:40:00,46.52,46.55,46.48,46.55,100000.0,28.225,28.2432,28.2007,28.2432,100000.0
2005-05-24 09:45:00,46.54,46.55,46.51,46.52,55300.0,28.2371,28.2432,28.2189,28.225,55300.0
2005-05-24 09:50:00,46.52,46.57,46.52,46.55,78200.0,28.225,28.2553,28.225,28.2432,78200.0
2005-05-24 09:55:00,46.54,46.62,46.53,46.58,55700.0,28.2371,28.2856,28.231,28.2614,55700.0
2005-05-24 10:00:00,46.57,46.59,46.5,46.5,100000.0,28.2553,28.2674,28.2128,28.2128,100000.0
2005-05-24 10:05:00,46.5,46.55,46.45,46.47,102800.0,28.2128,28.2432,28.1825,28.1946,102800.0
2005-05-24 10:10:00,46.45,46.5,46.45,46.46,72900.0,28.1825,28.2128,28.1825,28.1886,72900.0
2005-05-24 10:15:00,46.46,46.49,46.42,46.49,99400.0,28.1886,28.2068,28.1643,28.2068,99400.0
2005-05-24 10:20:00,46.49,46.49,46.41,46.42,104100.0,28.2068,28.2068,28.1582,28.1643,104100.0
2005-05-24 10:25:00,46.42,46.45,46.4,46.4,75400.0,28.1643,28.1825,28.1522,28.1522,75400.0
2005-05-24 10:30:00,46.42,46.44,46.4,46.43,47200.0,28.1643,28.1764,28.1522,28.1704,47200.0
2005-05-24 10:35:00,46.43,46.43,46.39,46.42,46500.0,28.1704,28.1704,28.1461,28.1643,46500.0
2005-05-24 10:40:00,46.42,46.43,46.34,46.34,59700.0,28.1643,28.1704,28.1158,28.1158,59700.0
2005-05-24 10:45:00,46.34,46.38,46.33,46.35,64000.0,28.1158,28.14,28.1097,28.1218,64000.0
2005-05-24 10:50:00,46.35,46.39,46.3,46.37,79900.0,28.1218,28.1461,28.0915,28.134,79900.0
2005-05-24 10:55:00,46.37,46.39,46.36,46.39,44100.0,28.134,28.1461,28.1279,28.1461,44100.0
2005-05-24 11:00:00,46.38,46.44,46.37,46.42,67100.0,28.14,28.1764,28.134,28.1643,67100.0
2005-05-24 11:05:00,46.41,46.5,46.38,46.45,113200.0,28.1582,28.2128,28.14,28.1825,113200.0
2005-05-24 11:10:00,46.46,46.47,46.4,46.44,66000.0,28.1886,28.1946,28.1522,28.1764,66000.0
2005-05-24 11:15:00,46.42,46.53,46.42,46.49,75700.0,28.1643,28.231,28.1643,28.2068,75700.0
2005-05-24 11:20:00,46.5,46.51,46.47,46.51,48700.0,28.2128,28.2189,28.1946,28.2189,48700.0
2005-05-24 11:25:00,46.5,46.54,46.49,46.53,46900.0,28.2128,28.2371,28.2068,28.231,46900.0
2005-05-24 11:30:00,46.52,46.55,46.5,46.5,46500.0,28.225,28.2432,28.2128,28.2128,46500.0
2005-05-24 11:35:00,46.51,46.52,46.47,46.5,62300.0,28.2189,28.225,28.1946,28.2128,62300.0
2005-05-24 11:40:00,46.49,46.54,46.49,46.5,43000.0,28.2068,28.2371,28.2068,28.2128,43000.0
2005-05-24 11:45:00,46.48,46.53,46.48,46.52,25000.0,28.2007,28.231,28.2007,28.225,25000.0
2005-05-24 11:50:00,46.52,46.52,46.43,46.43,76000.0,28.225,28.225,28.1704,28.1704,76000.0
2005-05-24 11:55:00,46.42,46.48,46.4,46.43,57800.0,28.1643,28.2007,28.1522,28.1704,57800.0
2005-05-24 12:00:00,46.43,46.5,46.42,46.47,80000.0,28.1704,28.2128,28.1643,28.1946,80000.0
2005-05-24 12:05:00,46.53,46.53,46.42,46.46,101700.0,28.231,28.231,28.1643,28.1886,101700.0
2005-05-24 12:10:00,46.44,46.46,46.42,46.43,43700.0,28.1764,28.1886,28.1643,28.1704,43700.0
2005-05-24 12:15:00,46.42,46.45,46.4,46.42,48700.0,28.1643,28.1825,28.1522,28.1643,48700.0
2005-05-24 12:20:00,46.42,46.44,46.38,46.41,43900.0,28.1643,28.1764,28.14,28.1582,43900.0
2005-05-24 12:25:00,46.4,46.42,46.38,46.38,58700.0,28.1522,28.1643,28.14,28.14,58700.0
2005-05-24 12:30:00,46.38,46.4,46.35,46.36,64800.0,28.14,28.1522,28.1218,28.1279,64800.0
2005-05-24 12:35:00,46.36,46.36,46.33,46.35,79000.0,28.1279,28.1279,28.1097,28.1218,79000.0
2005-05-24 12:40:00,46.34,46.38,46.34,46.37,32400.0,28.1158,28.14,28.1158,28.134,32400.0
2005-05-24 12:45:00,46.35,46.42,46.34,46.42,27200.0,28.1218,28.1643,28.1158,28.1643,27200.0
2005-05-24 12:50:00,46.4,46.42,46.39,46.41,15400.0,28.1522,28.1643,28.1461,28.1582,15400.0
2005-05-24 12:55:00,46.4,46.47,46.4,46.47,50800.0,28.1522,28.1946,28.1522,28.1946,50800.0
2005-05-24 13:00:00,46.44,46.47,46.42,46.46,44500.0,28.1764,28.1946,28.1643,28.1886,44500.0
2005-05-24 13:05:00,46.46,46.46,46.4,46.41,117700.0,28.1886,28.1886,28.1522,28.1582,117700.0
2005-05-24 13:10:00,46.41,46.45,46.4,46.45,51200.0,28.1582,28.1825,28.1522,28.1825,51200.0
2005-05-24 13:15:00,46.44,46.47,46.44,46.44,40300.0,28.1764,28.1946,28.1764,28.1764,40300.0
2005-05-24 13:20:00,46.44,46.47,46.44,46.45,97500.0,28.1764,28.1946,28.1764,28.1825,97500.0
2005-05-24 13:25:00,46.44,46.45,46.41,46.41,161700.0,28.1764,28.1825,28.1582,28.1582,161700.0
2005-05-24 13:30:00,46.41,46.42,46.38,46.4,35100.0,28.1582,28.1643,28.14,28.1522,35100.0
2005-05-24 13:35:00,46.4,46.44,46.4,46.43,37200.0,28.1522,28.1764,28.1522,28.1704,37200.0
2005-05-24 13:40:00,46.43,46.44,46.42,46.43,47400.0,28.1704,28.1764,28.1643,28.1704,47400.0
2005-05-24 13:45:00,46.42,46.44,46.4,46.4,61200.0,28.1643,28.1764,28.1522,28.1522,61200.0
2005-05-24 13:50:00,46.4,46.41,46.39,46.41,54200.0,28.1522,28.1582,28.1461,28.1582,54200.0
2005-05-24 13:55:00,46.4,46.44,46.39,46.42,58100.0,28.1522,28.1764,28.1461,28.1643,58100.0
2005-05-24 14:00:00,46.42,46.48,46.35,46.36,139700.0,28.1643,28.2007,28.1218,28.1279,139700.0
2005-05-24 14:05:00,46.36,46.5,46.36,46.47,85800.0,28.1279,28.2128,28.1279,28.1946,85800.0
2005-05-24 14:10:00,46.48,46.49,46.4,46.47,108100.0,28.2007,28.2068,28.1522,28.1946,108100.0
2005-05-24 14:15:00,46.46,46.48,46.43,46.44,72200.0,28.1886,28.2007,28.1704,28.1764,72200.0
2005-05-24 14:20:00,46.44,46.51,46.44,46.5,70800.0,28.1764,28.2189,28.1764,28.2128,70800.0
2005-05-24 14:25:00,46.49,46.51,46.44,46.5,88400.0,28.2068,28.2189,28.1764,28.2128,88400.0
2005-05-24 14:30:00,46.5,46.53,46.46,46.49,98000.0,28.2128,28.231,28.1886,28.2068,98000.0
2005-05-24 14:35:00,46.5,46.52,46.45,46.49,84200.0,28.2128,28.225,28.1825,28.2068,84200.0
2005-05-24 14:40:00,46.49,46.5,46.44,46.49,95000.0,28.2068,28.2128,28.1764,28.2068,95000.0
2005-05-24 14:45:00,46.5,46.52,46.48,46.51,61900.0,28.2128,28.225,28.2007,28.2189,61900.0
2005-05-24 14:50:00,46.5,46.53,46.48,46.48,54100.0,28.2128,28.231,28.2007,28.2007,54100.0
2005-05-24 14:55:00,46.48,46.54,46.48,46.54,97300.0,28.2007,28.2371,28.2007,28.2371,97300.0
2005-05-24 15:00:00,46.54,46.55,46.5,46.52,68900.0,28.2371,28.2432,28.2128,28.225,68900.0
2005-05-24 15:05:00,46.52,46.57,46.51,46.57,96200.0,28.225,28.2553,28.2189,28.2553,96200.0
2005-05-24 15:10:00,46.56,46.62,46.55,46.59,92200.0,28.2492,28.2856,28.2432,28.2674,92200.0
2005-05-24 15:15:00,46.59,46.63,46.56,46.59,48700.0,28.2674,28.2917,28.2492,28.2674,48700.0
2005-05-24 15:20:00,46.59,46.64,46.58,46.64,60300.0,28.2674,28.2978,28.2614,28.2978,60300.0
2005-05-24 15:25:00,46.64,46.7,46.63,46.68,153300.0,28.2978,28.3342,28.2917,28.322,153300.0
2005-05-24 15:30:00,46.68,46.73,46.66,46.72,141100.0,28.322,28.3524,28.3099,28.3463,141100.0
2005-05-24 15:35:00,46.71,46.74,46.69,46.73,162200.0,28.3402,28.3585,28.3281,28.3524,162200.0
2005-05-24 15:40:00,46.71,46.72,46.65,46.66,155600.0,28.3402,28.3463,28.3038,28.3099,155600.0
2005-05-24 15:45:00,46.66,46.67,46.64,46.65,93400.0,28.3099,28.316,28.2978,28.3038,93400.0
2005-05-24 15:50:00,46.65,46.66,46.59,46.6,110400.0,28.3038,28.3099,28.2674,28.2735,110400.0
2005-05-24 15:55:00,46.59,46.66,46.59,46.63,166000.0,28.2674,28.3099,28.2674,28.2917,166000.0
2005-05-25 09:30:00,46.36,46.44,46.36,46.41,240900.0,28.1279,28.1764,28.1279,28.1582,240900.0
2005-05-25 09:35:00,46.43,46.43,46.38,46.41,46200.0,28.1704,28.1704,28.14,28.1582,46200.0
2005-05-25 09:40:00,46.39,46.41,46.37,46.39,65300.0,28.1461,28.1582,28.134,28.1461,65300.0
2005-05-25 09:45:00,46.38,46.4,46.35,46.37,66500.0,28.14,28.1522,28.1218,28.134,66500.0
2005-05-25 09:50:00,46.37,46.39,46.36,46.39,85600.0,28.134,28.1461,28.1279,28.1461,85600.0
2005-05-25 09:55:00,46.4,46.41,46.36,46.38,27000.0,28.1522,28.1582,28.1279,28.14,27000.0
2005-05-25 10:00:00,46.37,46.46,46.35,46.41,67400.0,28.134,28.1886,28.1218,28.1582,67400.0
2005-05-25 10:05:00,46.4,46.42,46.37,46.38,45500.0,28.1522,28.1643,28.134,28.14,45500.0
2005-05-25 10:10:00,46.38,46.39,46.36,46.37,35900.0,28.14,28.1461,28.1279,28.134,35900.0
2005-05-25 10:15:00,46.38,46.38,46.33,46.34,24700.0,28.14,28.14,28.1097,28.1158,24700.0
2005-05-25 10:20:00,46.34,46.35,46.33,46.35,35800.0,28.1158,28.1218,28.1097,28.1218,35800.0
2005-05-25 10:25:00,46.35,46.43,46.35,46.41,44400.0,28.1218,28.1704,28.1218,28.1582,44400.0
2005-05-25 10:30:00,46.41,46.41,46.33,46.33,58900.0,28.1582,28.1582,28.1097,28.1097,58900.0
2005-05-25 10:35:00,46.33,46.35,46.3,46.31,68300.0,28.1097,28.1218,28.0915,28.0976,68300.0
2005-05-25 10:40:00,46.32,46.37,46.3,46.33,54900.0,28.1036,28.134,28.0915,28.1097,54900.0
2005-05-25 10:45:00,46.33,46.34,46.3,46.32,38200.0,28.1097,28.1158,28.0915,28.1036,38200.0
2005-05-25 10:50:00,46.32,46.37,46.31,46.35,48500.0,28.1036,28.134,28.0976,28.1218,48500.0
2005-05-25 10:55:00,46.35,46.38,46.33,46.35,33300.0,28.1218,28.14,28.1097,28.1218,33300.0
2005-05-25 11:00:00,46.35,46.4,46.35,46.36,66600.0,28.1218,28.1522,28.1218,28.1279,66600.0
2005-05-25 11:05:00,46.36,46.4,46.36,46.38,22700.0,28.1279,28.1522,28.1279,28.14,22700.0
2005-05-25 11:10:00,46.39,46.4,46.35,46.35,28900.0,28.1461,28.1522,28.1218,28.1218,28900.0
2005-05-25 11:15:00,46.35,46.4,46.33,46.37,52500.0,28.1218,28.1522,28.1097,28.134,52500.0
2005-05-25 11:20:00,46.38,46.4,46.36,46.37,25200.0,28.14,28.1522,28.1279,28.134,25200.0
2005-05-25 11:25:00,46.38,46.42,46.37,46.42,46500.0,28.14,28.1643,28.134,28.1643,46500.0
2005-05-25 11:30:00,46.41,46.47,46.41,46.45,75500.0,28.1582,28.1946,28.1582,28.1825,75500.0
2005-05-25 11:35:00,46.46,46.46,46.38,46.44,52800.0,28.1886,28.1886,28.14,28.1764,52800.0
2005-05-25 11:40:00,46.44,46.45,46.42,46.43,34500.0,28.1764,28.1825,28.1643,28.1704,34500.0
2005-05-25 11:45:00,46.43,46.46,46.38,46.4,40500.0,28.1704,28.1886,28.14,28.1522,40500.0
2005-05-25 11:50:00,46.4,46.41,46.38,46.39,45500.0,28.1522,28.1582,28.14,28.1461,45500.0
2005-05-25 11:55:00,46.38,46.39,46.37,46.38,30900.0,28.14,28.1461,28.134,28.14,30900.0
2005-05-25 12:00:00,46.39,46.4,46.37,46.39,26400.0,28.1461,28.1522,28.134,28.1461,26400.0
2005-05-25 12:05:00,46.39,46.44,46.38,46.44,55900.0,28.1461,28.1764,28.14,28.1764,55900.0
2005-05-25 12:10:00,46.43,46.45,46.43,46.44,66000.0,28.1704,28.1825,28.1704,28.1764,66000.0
2005-05-25 12:15:00,46.44,46.45,46.41,46.41,35200.0,28.1764,28.1825,28.1582,28.1582,35200.0
2005-05-25 12:20:00,46.41,46.43,46.4,46.41,22400.0,28.1582,28.1704,28.1522,28.1582,22400.0
2005-05-25 12:25:00,46.41,46.43,46.41,46.42,36800.0,28.1582,28.1704,28.1582,28.1643,36800.0
2005-05-25 12:30:00,46.42,46.45,46.41,46.44,26200.0,28.1643,28.1825,28.1582,28.1764,26200.0
2005-05-25 12:35:00,46.44,46.45,46.43,46.43,17200.0,28.1764,28.1825,28.1704,28.1704,17200.0
2005-05-25 12:40:00,46.44,46.48,46.43,46.43,81100.0,28.1764,28.2007,28.1704,28.1704,81100.0
2005-05-25 12:45:00,46.43,46.47,46.43,46.46,28000.0,28.1704,28.1946,28.1704,28.1886,28000.0
2005-05-25 12:50:00,46.46,46.47,46.45,46.45,36600.0,28.1886,28.1946,28.1825,28.1825,36600.0
2005-05-25 12:55:00,46.46,46.48,46.45,46.45,50600.0,28.1886,28.2007,28.1825,28.1825,50600.0
2005-05-25 13:00:00,46.45,46.48,46.44,46.45,59500.0,28.1825,28.2007,28.1764,28.1825,59500.0
2005-05-25 13:05:00,46.46,46.47,46.44,46.45,17000.0,28.1886,28.1946,28.1764,28.1825,17000.0
2005-05-25 13:10:00,46.45,46.46,46.44,46.44,16300.0,28.1825,28.1886,28.1764,28.1764,16300.0
2005-05-25 13:15:00,46.44,46.45,46.44,46.44,20200.0,28.1764,28.1825,28.1764,28.1764,20200.0
2005-05-25 13:20:00,46.44,46.46,46.4,46.4,49900.0,28.1764,28.1886,28.1522,28.1522,49900.0
2005-05-25 13:25:00,46.41,46.42,46.37,46.37,62500.0,28.1582,28.1643,28.134,28.134,62500.0
2005-05-25 13:30:00,46.38,46.4,46.36,46.37,39600.0,28.14,28.1522,28.1279,28.134,39600.0
2005-05-25 13:35:00,46.36,46.41,46.34,46.4,85500.0,28.1279,28.1582,28.1158,28.1522,85500.0
2005-05-25 13:40:00,46.4,46.42,46.39,46.42,30400.0,28.1522,28.1643,28.1461,28.1643,30400.0
2005-05-25 13:45:00,46.42,46.43,46.37,46.4,72300.0,28.1643,28.1704,28.134,28.1522,72300.0
2005-05-25 13:50:00,46.4,46.43,46.4,46.42,43000.0,28.1522,28.1704,28.1522,28.1643,43000.0
2005-05-25 13:55:00,46.42,46.47,46.41,46.44,115300.0,28.1643,28.1946,28.1582,28.1764,115300.0
2005-05-25 14:00:00,46.44,46.45,46.39,46.4,92500.0,28.1764,28.1825,28.1461,28.1522,92500.0
2005-05-25 14:05:00,46.39,46.44,46.38,46.44,50700.0,28.1461,28.1764,28.14,28.1764,50700.0
2005-05-25 14:10:00,46.44,46.46,46.42,46.44,40900.0,28.1764,28.1886,28.1643,28.1764,40900.0
2005-05-25 14:15:00,46.44,46.44,46.4,46.41,36800.0,28.1764,28.1764,28.1522,28.1582,36800.0
2005-05-25 14:20:00,46.41,46.43,46.39,46.42,64900.0,28.1582,28.1704,28.1461,28.1643,64900.0
2005-05-25 14:25:00,46.42,46.47,46.41,46.47,58200.0,28.1643,28.1946,28.1582,28.1946,58200.0
2005-05-25 14:30:00,46.47,46.59,46.47,46.56,180500.0,28.1946,28.2674,28.1946,28.2492,180500.0
2005-05-25 14:35:00,46.55,46.56,46.5,46.51,44900.0,28.2432,28.2492,28.2128,28.2189,44900.0
2005-05-25 14:40:00,46.52,46.59,46.5,46.52,96600.0,28.225,28.2674,28.2128,28.225,96600.0
2005-05-25 14:45:00,46.52,46.55,46.5,46.55,149900.0,28.225,28.2432,28.2128,28.2432,149900.0
2005-05-25 14:50:00,46.54,46.54,46.49,46.5,76400.0,28.2371,28.2371,28.2068,28.2128,76400.0
2005-05-25 14:55:00,46.49,46.54,46.49,46.52,83700.0,28.2068,28.2371,28.2068,28.225,83700.0
2005-05-25 15:00:00,46.52,46.52,46.48,46.48,52000.0,28.225,28.225,28.2007,28.2007,52000.0
2005-05-25 15:05:00,46.47,46.5,46.45,46.48,56200.0,28.1946,28.2128,28.1825,28.2007,56200.0
2005-05-25 15:10:00,46.47,46.53,46.47,46.49,82000.0,28.1946,28.231,28.1946,28.2068,82000.0
2005-05-25 15:15:00,46.49,46.52,46.49,46.5,34300.0,28.2068,28.225,28.2068,28.2128,34300.0
2005-05-25 15:20:00,46.5,46.52,46.5,46.51,42200.0,28.2128,28.225,28.2128,28.2189,42200.0
2005-05-25 15:25:00,46.51,46.52,46.5,46.52,47900.0,28.2189,28.225,28.2128,28.225,47900.0
2005-05-25 15:30:00,46.51,46.52,46.49,46.52,66700.0,28.2189,28.225,28.2068,28.225,66700.0
2005-05-25 15:35:00,46.52,46.57,46.51,46.56,148300.0,28.225,28.2553,28.2189,28.2492,148300.0
2005-05-25 15:40:00,46.57,46.57,46.51,46.57,105700.0,28.2553,28.2553,28.2189,28.2553,105700.0
2005-05-25 15:45:00,46.57,46.59,46.56,46.59,121600.0,28.2553,28.2674,28.2492,28.2674,121600.0
2005-05-25 15:50:00,46.58,46.6,46.55,46.56,154600.0,28.2614,28.2735,28.2432,28.2492,154600.0
2005-05-25 15:55:00,46.56,46.58,46.54,46.55,196800.0,28.2492,28.2614,28.2371,28.2432,196800.0
2005-05-26 09:30:00,46.73,46.73,46.62,46.66,252700.0,28.3524,28.3524,28.2856,28.3099,252700.0
2005-05-26 09:35:00,46.66,46.71,46.64,46.66,87500.0,28.3099,28.3402,28.2978,28.3099,87500.0
2005-05-26 09:40:00,46.69,46.69,46.6,46.61,80700.0,28.3281,28.3281,28.2735,28.2796,80700.0
2005-05-26 09:45:00,46.6,46.62,46.58,46.58,78100.0,28.2735,28.2856,28.2614,28.2614,78100.0
2005-05-26 09:50:00,46.59,46.59,46.56,46.56,65400.0,28.2674,28.2674,28.2492,28.2492,65400.0
2005-05-26 09:55:00,46.56,46.58,46.5,46.58,93600.0,28.2492,28.2614,28.2128,28.2614,93600.0
2005-05-26 10:00:00,46.58,46.65,46.58,46.65,145900.0,28.2614,28.3038,28.2614,28.3038,145900.0
2005-05-26 10:05:00,46.65,46.67,46.62,46.63,71000.0,28.3038,28.316,28.2856,28.2917,71000.0
2005-05-26 10:10:00,46.64,46.67,46.63,46.66,101100.0,28.2978,28.316,28.2917,28.3099,101100.0
2005-05-26 10:15:00,46.66,46.71,46.65,46.69,127900.0,28.3099,28.3402,28.3038,28.3281,127900.0
2005-05-26 10:20:00,46.69,46.7,46.65,46.69,86300.0,28.3281,28.3342,28.3038,28.3281,86300.0
2005-05-26 10:25:00,46.7,46.73,46.68,46.72,91100.0,28.3342,28.3524,28.322,28.3463,91100.0
2005-05-26 10:30:00,46.72,46.78,46.72,46.74,228200.0,28.3463,28.3827,28.3463,28.3585,228200.0
2005-05-26 10:35:00,46.74,46.75,46.71,46.72,139300.0,28.3585,28.3645,28.3402,28.3463,139300.0
2005-05-26 10:40:00,46.74,46.75,46.71,46.73,72700.0,28.3585,28.3645,28.3402,28.3524,72700.0
2005-05-26 10:45:00,46.72,46.76,46.72,46.73,134300.0,28.3463,28.3706,28.3463,28.3524,134300.0
2005-05-26 10:50:00,46.72,46.75,46.68,46.68,80900.0,28.3463,28.3645,28.322,28.322,80900.0
2005-05-26 10:55:00,46.69,46.76,46.68,46.76,45000.0,28.3281,28.3706,28.322,28.3706,45000.0
2005-05-26 11:00:00,46.74,46.78,46.72,46.76,166800.0,28.3585,28.3827,28.3463,28.3706,166800.0
2005-05-26 11:05:00,46.75,46.78,46.75,46.77,37500.0,28.3645,28.3827,28.3645,28.3767,37500.0
2005-05-26 11:10:00,46.77,46.8,46.76,46.77,121900.0,28.3767,28.3949,28.3706,28.3767,121900.0
2005-05-26 11:15:00,46.76,46.79,46.75,46.78,60700.0,28.3706,28.3888,28.3645,28.3827,60700.0
2005-05-26 11:20:00,46.78,46.79,46.75,46.75,43100.0,28.3827,28.3888,28.3645,28.3645,43100.0
2005-05-26 11:25:00,46.7,46.76,46.7,46.76,139900.0,28.3342,28.3706,28.3342,28.3706,139900.0
2005-05-26 11:30:00,46.74,46.76,46.71,46.71,62800.0,28.3585,28.3706,28.3402,28.3402,62800.0
2005-05-26 11:35:00,46.71,46.76,46.71,46.76,84500.0,28.3402,28.3706,28.3402,28.3706,84500.0
2005-05-26 11:40:00,46.76,46.77,46.72,46.72,41700.0,28.3706,28.3767,28.3463,28.3463,41700.0
2005-05-26 11:45:00,46.72,46.73,46.68,46.72,62100.0,28.3463,28.3524,28.322,28.3463,62100.0
2005-05-26 11:50:00,46.72,46.75,46.72,46.72,75600.0,28.3463,28.3645,28.3463,28.3463,75600.0
2005-05-26 11:55:00,46.74,46.75,46.72,46.74,35200.0,28.3585,28.3645,28.3463,28.3585,35200.0
2005-05-26 12:00:00,46.74,46.74,46.69,46.72,79400.0,28.3585,28.3585,28.3281,28.3463,79400.0
2005-05-26 12:05:00,46.71,46.72,46.69,46.71,34600.0,28.3402,28.3463,28.3281,28.3402,34600.0
2005-05-26 12:10:00,46.71,46.73,46.71,46.73,19500.0,28.3402,28.3524,28.3402,28.3524,19500.0
2005-05-26 12:15:00,46.72,46.73,46.7,46.71,84300.0,28.3463,28.3524,28.3342,28.3402,84300.0
2005-05-26 12:20:00,46.7,46.74,46.7,46.73,46800.0,28.3342,28.3585,28.3342,28.3524,46800.0
2005-05-26 12:25:00,46.74,46.76,46.73,46.74,108300.0,28.3585,28.3706,28.3524,28.3585,108300.0
2005-05-26 12:30:00,46.74,46.74,46.69,46.7,64800.0,28.3585,28.3585,28.3281,28.3342,64800.0
2005-05-26 12:35:00,46.71,46.72,46.7,46.72,18200.0,28.3402,28.3463,28.3342,28.3463,18200.0
2005-05-26 12:40:00,46.72,46.76,46.7,46.73,78200.0,28.3463,28.3706,28.3342,28.3524,78200.0
2005-05-26 12:45:00,46.75,46.76,46.73,46.75,21100.0,28.3645,28.3706,28.3524,28.3645,21100.0
2005-05-26 12:50:00,46.75,46.76,46.74,46.75,51400.0,28.3645,28.3706,28.3585,28.3645,51400.0
2005-05-26 12:55:00,46.74,46.75,46.71,46.73,22000.0,28.3585,28.3645,28.3402,28.3524,22000.0
2005-05-26 13:00:00,46.74,46.74,46.72,46.72,24700.0,28.3585,28.3585,28.3463,28.3463,24700.0
2005-05-26 13:05:00,46.73,46.75,46.73,46.73,41600.0,28.3524,28.3645,28.3524,28.3524,41600.0
2005-05-26 13:10:00,46.74,46.76,46.73,46.73,105600.0,28.3585,28.3706,28.3524,28.3524,105600.0
2005-05-26 13:15:00,46.74,46.75,46.71,46.71,408000.0,28.3585,28.3645,28.3402,28.3402,408000.0
2005-05-26 13:20:00,46.7,46.7,46.66,46.69,113200.0,28.3342,28.3342,28.3099,28.3281,113200.0
2005-05-26 13:25:00,46.7,46.71,46.69,46.69,30400.0,28.3342,28.3402,28.3281,28.3281,30400.0
2005-05-26 13:30:00,46.7,46.71,46.69,46.7,47200.0,28.3342,28.3402,28.3281,28.3342,47200.0
2005-05-26 13:35:00,46.7,46.73,46.7,46.73,36900.0,28.3342,28.3524,28.3342,28.3524,36900.0
2005-05-26 13:40:00,46.72,46.75,46.71,46.73,72900.0,28.3463,28.3645,28.3402,28.3524,72900.0
2005-05-26 13:45:00,46.73,46.75,46.7,46.72,86200.0,28.3524,28.3645,28.3342,28.3463,86200.0
2005-05-26 13:50:00,46.72,46.75,46.68,46.7,119700.0,28.3463,28.3645,28.322,28.3342,119700.0
2005-05-26 13:55:00,46.7,46.72,46.68,46.7,40200.0,28.3342,28.3463,28.322,28.3342,40200.0
2005-05-26 14:00:00,46.7,46.72,46.7,46.72,46800.0,28.3342,28.3463,28.3342,28.3463,46800.0
2005-05-26 14:05:00,46.72,46.76,46.69,46.73,71000.0,28.3463,28.3706,28.3281,28.3524,71000.0
2005-05-26 14:10:00,46.74,46.74,46.71,46.74,50500.0,28.3585,28.3585,28.3402,28.3585,50500.0
2005-05-26 14:15:00,46.73,46.74,46.71,46.71,45500.0,28.3524,28.3585,28.3402,28.3402,45500.0
2005-05-26 14:20:00,46.71,46.75,46.7,46.74,62900.0,28.3402,28.3645,28.3342,28.3585,62900.0
2005-05-26 14:25:00,46.75,46.79,46.73,46.76,132800.0,28.3645,28.3888,28.3524,28.3706,132800.0
2005-05-26 14:30:00,46.77,46.78,46.73,46.74,35900.0,28.3767,28.3827,28.3524,28.3585,35900.0
2005-05-26 14:35:00,46.73,46.74,46.7,46.72,60100.0,28.3524,28.3585,28.3342,28.3463,60100.0
2005-05-26 14:40:00,46.72,46.74,46.71,46.73,67000.0,28.3463,28.3585,28.3402,28.3524,67000.0
2005-05-26 14:45:00,46.72,46.73,46.71,46.72,48700.0,28.3463,28.3524,28.3402,28.3463,48700.0
2005-05-26 14:50:00,46.72,46.73,46.7,46.71,71200.0,28.3463,28.3524,28.3342,28.3402,71200.0
2005-05-26 14:55:00,46.71,46.72,46.69,46.69,51700.0,28.3402,28.3463,28.3281,28.3281,51700.0
2005-05-26 15:00:00,46.69,46.73,46.69,46.72,67900.0,28.3281,28.3524,28.3281,28.3463,67900.0
2005-05-26 15:05:00,46.71,46.73,46.7,46.71,51700.0,28.3402,28.3524,28.3342,28.3402,51700.0
2005-05-26 15:10:00,46.71,46.74,46.7,46.73,85400.0,28.3402,28.3585,28.3342,28.3524,85400.0
2005-05-26 15:15:00,46.72,46.74,46.72,46.74,30300.0,28.3463,28.3585,28.3463,28.3585,30300.0
2005-05-26 15:20:00,46.73,46.75,46.73,46.74,96300.0,28.3524,28.3645,28.3524,28.3585,96300.0
2005-05-26 15:25:00,46.75,46.77,46.74,46.74,66200.0,28.3645,28.3767,28.3585,28.3585,66200.0
2005-05-26 15:30:00,46.75,46.77,46.74,46.77,65700.0,28.3645,28.3767,28.3585,28.3767,65700.0
2005-05-26 15:35:00,46.77,46.8,46.74,46.77,129900.0,28.3767,28.3949,28.3585,28.3767,129900.0
2005-05-26 15:40:00,46.77,46.79,46.76,46.76,124700.0,28.3767,28.3888,28.3706,28.3706,124700.0
2005-05-26 15:45:00,46.76,46.77,46.72,46.74,55200.0,28.3706,28.3767,28.3463,28.3585,55200.0
2005-05-26 15:50:00,46.73,46.74,46.7,46.7,82500.0,28.3524,28.3585,28.3342,28.3342,82500.0
2005-05-26 15:55:00,46.7,46.74,46.68,46.71,132000.0,28.3342,28.3585,28.322,28.3402,132000.0
2005-05-27 09:30:00,46.55,46.67,46.54,46.62,212400.0,28.2432,28.316,28.2371,28.2856,212400.0
2005-05-27 09:35:00,46.62,46.62,46.53,46.55,124900.0,28.2856,28.2856,28.231,28.2432,124900.0
2005-05-27 09:40:00,46.55,46.56,46.46,46.5,161800.0,28.2432,28.2492,28.1886,28.2128,161800.0
2005-05-27 09:45:00,46.49,46.58,46.49,46.52,158300.0,28.2068,28.2614,28.2068,28.225,158300.0
2005-05-27 09:50:00,46.52,46.55,46.49,46.51,87900.0,28.225,28.2432,28.2068,28.2189,87900.0
2005-05-27 09:55:00,46.54,46.56,46.52,46.53,84800.0,28.2371,28.2492,28.225,28.231,84800.0
2005-05-27 10:00:00,46.53,46.54,46.52,46.53,64900.0,28.231,28.2371,28.225,28.231,64900.0
2005-05-27 10:05:00,46.52,46.54,46.49,46.49,83300.0,28.225,28.2371,28.2068,28.2068,83300.0
2005-05-27 10:10:00,46.5,46.5,46.43,46.44,105000.0,28.2128,28.2128,28.1704,28.1764,105000.0
2005-05-27 10:15:00,46.44,46.45,46.41,46.42,91500.0,28.1764,28.1825,28.1582,28.1643,91500.0
2005-05-27 10:20:00,46.42,46.47,46.41,46.46,113200.0,28.1643,28.1946,28.1582,28.1886,113200.0
2005-05-27 10:25:00,46.46,46.46,46.42,46.44,81800.0,28.1886,28.1886,28.1643,28.1764,81800.0
2005-05-27 10:30:00,46.44,46.46,46.43,46.46,74300.0,28.1764,28.1886,28.1704,28.1886,74300.0
2005-05-27 10:35:00,46.46,46.46,46.43,46.43,49900.0,28.1886,28.1886,28.1704,28.1704,49900.0
2005-05-27 10:40:00,46.44,46.44,46.4,46.41,85700.0,28.1764,28.1764,28.1522,28.1582,85700.0
2005-05-27 10:45:00,46.41,46.41,46.38,46.39,116400.0,28.1582,28.1582,28.14,28.1461,116400.0
2005-05-27 10:50:00,46.38,46.46,46.38,46.46,71300.0,28.14,28.1886,28.14,28.1886,71300.0
2005-05-27 10:55:00,46.45,46.47,46.42,46.47,80900.0,28.1825,28.1946,28.1643,28.1946,80900.0
2005-05-27 11:00:00,46.46,46.49,46.45,46.48,54000.0,28.1886,28.2068,28.1825,28.2007,54000.0
2005-05-27 11:05:00,46.47,46.5,46.47,46.5,66000.0,28.1946,28.2128,28.1946,28.2128,66000.0
2005-05-27 11:10:00,46.51,46.51,46.49,46.5,85800.0,28.2189,28.2189,28.2068,28.2128,85800.0
2005-05-27 11:15:00,46.5,46.51,46.49,46.51,45800.0,28.2128,28.2189,28.2068,28.2189,45800.0
2005-05-27 11:20:00,46.51,46.52,46.49,46.49,62300.0,28.2189,28.225,28.2068,28.2068,62300.0
2005-05-27 11:25:00,46.49,46.51,46.47,46.48,35200.0,28.2068,28.2189,28.1946,28.2007,35200.0
2005-05-27 11:30:00,46.48,46.49,46.46,46.46,77700.0,28.2007,28.2068,28.1886,28.1886,77700.0
2005-05-27 11:35:00,46.46,46.59,46.45,46.45,69500.0,28.1886,28.2674,28.1825,28.1825,69500.0
2005-05-27 11:40:00,46.45,46.47,46.45,46.46,52700.0,28.1825,28.1946,28.1825,28.1886,52700.0
2005-05-27 11:45:00,46.46,46.47,46.45,46.45,35400.0,28.1886,28.1946,28.1825,28.1825,35400.0
2005-05-27 11:50:00,46.45,46.46,46.43,46.43,48300.0,28.1825,28.1886,28.1704,28.1704,48300.0
2005-05-27 11:55:00,46.43,46.44,46.42,46.43,27700.0,28.1704,28.1764,28.1643,28.1704,27700.0
2005-05-27 12:00:00,46.44,46.47,46.43,46.44,30900.0,28.1764,28.1946,28.1704,28.1764,30900.0
2005-05-27 12:05:00,46.43,46.46,46.43,46.45,53300.0,28.1704,28.1886,28.1704,28.1825,53300.0
2005-05-27 12:10:00,46.44,46.47,46.43,46.47,21800.0,28.1764,28.1946,28.1704,28.1946,21800.0
2005-05-27 12:15:00,46.49,46.49,46.45,46.46,48700.0,28.2068,28.2068,28.1825,28.1886,48700.0
2005-05-27 12:20:00,46.45,46.46,46.43,46.44,16400.0,28.1825,28.1886,28.1704,28.1764,16400.0
2005-05-27 12:25:00,46.43,46.48,46.43,46.46,26900.0,28.1704,28.2007,28.1704,28.1886,26900.0
2005-05-27 12:30:00,46.47,46.48,46.46,46.47,33700.0,28.1946,28.2007,28.1886,28.1946,33700.0
2005-05-27 12:35:00,46.46,46.47,46.44,46.44,39900.0,28.1886,28.1946,28.1764,28.1764,39900.0
2005-05-27 12:40:00,46.43,46.44,46.41,46.42,45600.0,28.1704,28.1764,28.1582,28.1643,45600.0
2005-05-27 12:45:00,46.41,46.42,46.4,46.4,53900.0,28.1582,28.1643,28.1522,28.1522,53900.0
2005-05-27 12:50:00,46.4,46.42,46.4,46.4,41000.0,28.1522,28.1643,28.1522,28.1522,41000.0
2005-05-27 12:55:00,46.41,46.43,46.4,46.43,43700.0,28.1582,28.1704,28.1522,28.1704,43700.0
2005-05-27 13:00:00,46.43,46.45,46.42,46.44,18900.0,28.1704,28.1825,28.1643,28.1764,18900.0
2005-05-27 13:05:00,46.45,46.47,46.44,46.47,42900.0,28.1825,28.1946,28.1764,28.1946,42900.0
2005-05-27 13:10:00,46.47,46.48,46.45,46.46,29500.0,28.1946,28.2007,28.1825,28.1886,29500.0
2005-05-27 13:15:00,46.47,46.49,46.45,46.48,72100.0,28.1946,28.2068,28.1825,28.2007,72100.0
2005-05-27 13:20:00,46.47,46.53,46.46,46.46,49300.0,28.1946,28.231,28.1886,28.1886,49300.0
2005-05-27 13:25:00,46.46,46.47,46.45,46.46,21900.0,28.1886,28.1946,28.1825,28.1886,21900.0
2005-05-27 13:30:00,46.46,46.5,46.44,46.49,148600.0,28.1886,28.2128,28.1764,28.2068,148600.0
2005-05-27 13:35:00,46.5,46.5,46.47,46.49,21100.0,28.2128,28.2128,28.1946,28.2068,21100.0
2005-05-27 13:40:00,46.48,46.49,46.46,46.46,22700.0,28.2007,28.2068,28.1886,28.1886,22700.0
2005-05-27 13:45:00,46.46,46.49,46.45,46.49,41600.0,28.1886,28.2068,28.1825,28.2068,41600.0
2005-05-27 13:50:00,46.5,46.5,46.48,46.49,35400.0,28.2128,28.2128,28.2007,28.2068,35400.0
2005-05-27 13:55:00,46.49,46.5,46.47,46.49,28600.0,28.2068,28.2128,28.1946,28.2068,28600.0
2005-05-27 14:00:00,46.49,46.49,46.48,46.49,26100.0,28.2068,28.2068,28.2007,28.2068,26100.0
2005-05-27 14:05:00,46.49,46.49,46.47,46.49,25600.0,28.2068,28.2068,28.1946,28.2068,25600.0
2005-05-27 14:10:00,46.49,46.5,46.48,46.49,22900.0,28.2068,28.2128,28.2007,28.2068,22900.0
2005-05-27 14:15:00,46.48,46.49,46.46,46.46,25100.0,28.2007,28.2068,28.1886,28.1886,25100.0
2005-05-27 14:20:00,46.47,46.48,46.46,46.48,31200.0,28.1946,28.2007,28.1886,28.2007,31200.0
2005-05-27 14:25:00,46.48,46.49,46.47,46.48,28100.0,28.2007,28.2068,28.1946,28.2007,28100.0
2005-05-27 14:30:00,46.48,46.49,46.48,46.48,42900.0,28.2007,28.2068,28.2007,28.2007,42900.0
2005-05-27 14:35:00,46.49,46.51,46.48,46.5,80700.0,28.2068,28.2189,28.2007,28.2128,80700.0
2005-05-27 14:40:00,46.5,46.5,46.49,46.5,20100.0,28.2128,28.2128,28.2068,28.2128,20100.0
2005-05-27 14:45:00,46.5,46.5,46.48,46.5,32700.0,28.2128,28.2128,28.2007,28.2128,32700.0
2005-05-27 14:50:00,46.49,46.5,46.49,46.5,31300.0,28.2068,28.2128,28.2068,28.2128,31300.0
2005-05-27 14:55:00,46.49,46.56,46.49,46.55,100600.0,28.2068,28.2492,28.2068,28.2432,100600.0
2005-05-27 15:00:00,46.55,46.56,46.53,46.53,24500.0,28.2432,28.2492,28.231,28.231,24500.0
2005-05-27 15:05:00,46.53,46.54,46.51,46.52,56300.0,28.231,28.2371,28.2189,28.225,56300.0
2005-05-27 15:10:00,46.52,46.55,46.5,46.55,76300.0,28.225,28.2432,28.2128,28.2432,76300.0
2005-05-27 15:15:00,46.55,46.57,46.54,46.57,58600.0,28.2432,28.2553,28.2371,28.2553,58600.0
2005-05-27 15:20:00,46.57,46.58,46.54,46.57,58000.0,28.2553,28.2614,28.2371,28.2553,58000.0
2005-05-27 15:25:00,46.58,46.6,46.56,46.57,89800.0,28.2614,28.2735,28.2492,28.2553,89800.0
2005-05-27 15:30:00,46.58,46.58,46.55,46.58,94200.0,28.2614,28.2614,28.2432,28.2614,94200.0
2005-05-27 15:35:00,46.58,46.62,46.58,46.62,91700.0,28.2614,28.2856,28.2614,28.2856,91700.0
2005-05-27 15:40:00,46.61,46.7,46.61,46.68,197600.0,28.2796,28.3342,28.2796,28.322,197600.0
2005-05-27 15:45:00,46.67,46.68,46.65,46.65,56600.0,28.316,28.322,28.3038,28.3038,56600.0
2005-05-27 15:50:00,46.65,46.65,46.58,46.65,152000.0,28.3038,28.3038,28.2614,28.3038,152000.0
2005-05-27 15:55:00,46.64,46.65,46.59,46.62,113800.0,28.2978,28.3038,28.2674,28.2856,113800.0
2005-05-31 09:30:00,46.56,46.65,46.56,46.61,222400.0,28.2492,28.3038,28.2492,28.2796,222400.0
2005-05-31 09:35:00,46.59,46.63,46.56,46.6,61900.0,28.2674,28.2917,28.2492,28.2735,61900.0
2005-05-31 09:40:00,46.6,46.6,46.55,46.55,64000.0,28.2735,28.2735,28.2432,28.2432,64000.0
2005-05-31 09:45:00,46.56,46.56,46.45,46.46,148800.0,28.2492,28.2492,28.1825,28.1886,148800.0
2005-05-31 09:50:00,46.45,46.48,46.44,46.46,87500.0,28.1825,28.2007,28.1764,28.1886,87500.0
2005-05-31 09:55:00,46.45,46.49,46.43,46.45,134700.0,28.1825,28.2068,28.1704,28.1825,134700.0
2005-05-31 10:00:00,46.45,46.5,46.4,46.4,117800.0,28.1825,28.2128,28.1522,28.1522,117800.0
2005-05-31 10:05:00,46.4,46.46,46.4,46.43,133800.0,28.1522,28.1886,28.1522,28.1704,133800.0
2005-05-31 10:10:00,46.45,46.49,46.41,46.45,50600.0,28.1825,28.2068,28.1582,28.1825,50600.0
2005-05-31 10:15:00,46.45,46.48,46.41,46.43,67600.0,28.1825,28.2007,28.1582,28.1704,67600.0
2005-05-31 10:20:00,46.43,46.5,46.43,46.46,91700.0,28.1704,28.2128,28.1704,28.1886,91700.0
2005-05-31 10:25:00,46.46,46.57,46.46,46.54,91600.0,28.1886,28.2553,28.1886,28.2371,91600.0
2005-05-31 10:30:00,46.56,46.61,46.54,46.55,74900.0,28.2492,28.2796,28.2371,28.2432,74900.0
2005-05-31 10:35:00,46.55,46.56,46.51,46.53,67800.0,28.2432,28.2492,28.2189,28.231,67800.0
2005-05-31 10:40:00,46.51,46.56,46.51,46.55,70100.0,28.2189,28.2492,28.2189,28.2432,70100.0
2005-05-31 10:45:00,46.56,46.57,46.52,46.56,89400.0,28.2492,28.2553,28.225,28.2492,89400.0
2005-05-31 10:50:00,46.56,46.56,46.53,46.54,51300.0,28.2492,28.2492,28.231,28.2371,51300.0
2005-05-31 10:55:00,46.53,46.53,46.45,46.45,102700.0,28.231,28.231,28.1825,28.1825,102700.0
2005-05-31 11:00:00,46.46,46.48,46.42,46.42,94600.0,28.1886,28.2007,28.1643,28.1643,94600.0
2005-05-31 11:05:00,46.42,46.46,46.41,46.42,69800.0,28.1643,28.1886,28.1582,28.1643,69800.0
2005-05-31 11:10:00,46.42,46.45,46.4,46.4,177900.0,28.1643,28.1825,28.1522,28.1522,177900.0
2005-05-31 11:15:00,46.41,46.45,46.38,46.39,70500.0,28.1582,28.1825,28.14,28.1461,70500.0
2005-05-31 11:20:00,46.38,46.4,46.37,46.37,85100.0,28.14,28.1522,28.134,28.134,85100.0
2005-05-31 11:25:00,46.37,46.41,46.37,46.39,75000.0,28.134,28.1582,28.134,28.1461,75000.0
2005-05-31 11:30:00,46.39,46.4,46.36,46.37,80300.0,28.1461,28.1522,28.1279,28.134,80300.0
2005-05-31 11:35:00,46.38,46.4,46.36,46.4,95500.0,28.14,28.1522,28.1279,28.1522,95500.0
2005-05-31 11:40:00,46.41,46.41,46.36,46.38,64600.0,28.1582,28.1582,28.1279,28.14,64600.0
2005-05-31 11:45:00,46.38,46.38,46.36,46.38,83600.0,28.14,28.14,28.1279,28.14,83600.0
2005-05-31 11:50:00,46.38,46.41,46.37,46.41,98800.0,28.14,28.1582,28.134,28.1582,98800.0
2005-05-31 11:55:00,46.4,46.41,46.39,46.4,63900.0,28.1522,28.1582,28.1461,28.1522,63900.0
2005-05-31 12:00:00,46.4,46.42,46.4,46.41,81200.0,28.1522,28.1643,28.1522,28.1582,81200.0
2005-05-31 12:05:00,46.41,46.41,46.38,46.38,56400.0,28.1582,28.1582,28.14,28.14,56400.0
2005-05-31 12:10:00,46.38,46.39,46.36,46.36,82400.0,28.14,28.1461,28.1279,28.1279,82400.0
2005-05-31 12:15:00,46.37,46.37,46.36,46.37,82000.0,28.134,28.134,28.1279,28.134,82000.0
2005-05-31 12:20:00,46.36,46.41,46.35,46.37,56100.0,28.1279,28.1582,28.1218,28.134,56100.0
2005-05-31 12:25:00,46.38,46.42,46.37,46.41,59200.0,28.14,28.1643,28.134,28.1582,59200.0
2005-05-31 12:30:00,46.41,46.42,46.4,46.41,34400.0,28.1582,28.1643,28.1522,28.1582,34400.0
2005-05-31 12:35:00,46.41,46.43,46.37,46.39,46000.0,28.1582,28.1704,28.134,28.1461,46000.0
2005-05-31 12:40:00,46.39,46.41,46.39,46.41,50600.0,28.1461,28.1582,28.1461,28.1582,50600.0
2005-05-31 12:45:00,46.4,46.42,46.39,46.42,51600.0,28.1522,28.1643,28.1461,28.1643,51600.0
2005-05-31 12:50:00,46.43,46.43,46.38,46.39,38800.0,28.1704,28.1704,28.14,28.1461,38800.0
2005-05-31 12:55:00,46.39,46.4,46.38,46.39,32000.0,28.1461,28.1522,28.14,28.1461,32000.0
2005-05-31 13:00:00,46.4,46.44,46.39,46.44,41300.0,28.1522,28.1764,28.1461,28.1764,41300.0
2005-05-31 13:05:00,46.43,46.45,46.42,46.43,39900.0,28.1704,28.1825,28.1643,28.1704,39900.0
2005-05-31 13:10:00,46.43,46.45,46.41,46.44,31000.0,28.1704,28.1825,28.1582,28.1764,31000.0
2005-05-31 13:15:00,46.43,46.44,46.43,46.43,17600.0,28.1704,28.1764,28.1704,28.1704,17600.0
2005-05-31 13:20:00,46.43,46.44,46.41,46.42,38100.0,28.1704,28.1764,28.1582,28.1643,38100.0
2005-05-31 13:25:00,46.42,46.44,46.42,46.44,32400.0,28.1643,28.1764,28.1643,28.1764,32400.0
2005-05-31 13:30:00,46.43,46.45,46.4,46.4,52800.0,28.1704,28.1825,28.1522,28.1522,52800.0
2005-05-31 13:35:00,46.4,46.44,46.37,46.38,86800.0,28.1522,28.1764,28.134,28.14,86800.0
2005-05-31 13:40:00,46.38,46.41,46.38,46.4,61300.0,28.14,28.1582,28.14,28.1522,61300.0
2005-05-31 13:45:00,46.41,46.41,46.39,46.4,21400.0,28.1582,28.1582,28.1461,28.1522,21400.0
2005-05-31 13:50:00,46.39,46.45,46.39,46.42,101600.0,28.1461,28.1825,28.1461,28.1643,101600.0
2005-05-31 13:55:00,46.42,46.43,46.38,46.38,126400.0,28.1643,28.1704,28.14,28.14,126400.0
2005-05-31 14:00:00,46.38,46.42,46.37,46.38,110000.0,28.14,28.1643,28.134,28.14,110000.0
2005-05-31 14:05:00,46.37,46.39,46.37,46.39,49600.0,28.134,28.1461,28.134,28.1461,49600.0
2005-05-31 14:10:00,46.39,46.39,46.36,46.37,76000.0,28.1461,28.1461,28.1279,28.134,76000.0
2005-05-31 14:15:00,46.37,46.39,46.37,46.39,34500.0,28.134,28.1461,28.134,28.1461,34500.0
2005-05-31 14:20:00,46.39,46.41,46.39,46.4,44300.0,28.1461,28.1582,28.1461,28.1522,44300.0
2005-05-31 14:25:00,46.39,46.42,46.39,46.4,59600.0,28.1461,28.1643,28.1461,28.1522,59600.0
2005-05-31 14:30:00,46.4,46.46,46.38,46.45,120700.0,28.1522,28.1886,28.14,28.1825,120700.0
2005-05-31 14:35:00,46.45,46.47,46.43,46.43,69100.0,28.1825,28.1946,28.1704,28.1704,69100.0
2005-05-31 14:40:00,46.43,46.45,46.4,46.41,81300.0,28.1704,28.1825,28.1522,28.1582,81300.0
2005-05-31 14:45:00,46.43,46.44,46.41,46.43,78500.0,28.1704,28.1764,28.1582,28.1704,78500.0
2005-05-31 14:50:00,46.43,46.45,46.43,46.43,50000.0,28.1704,28.1825,28.1704,28.1704,50000.0
2005-05-31 14:55:00,46.44,46.45,46.42,46.43,67900.0,28.1764,28.1825,28.1643,28.1704,67900.0
2005-05-31 15:00:00,46.43,46.47,46.42,46.44,109600.0,28.1704,28.1946,28.1643,28.1764,109600.0
2005-05-31 15:05:00,46.45,46.48,46.42,46.47,90200.0,28.1825,28.2007,28.1643,28.1946,90200.0
2005-05-31 15:10:00,46.48,46.48,46.44,46.46,79100.0,28.2007,28.2007,28.1764,28.1886,79100.0
2005-05-31 15:15:00,46.46,46.57,46.45,46.5,150300.0,28.1886,28.2553,28.1825,28.2128,150300.0
2005-05-31 15:20:00,46.5,46.52,46.5,46.5,92700.0,28.2128,28.225,28.2128,28.2128,92700.0
2005-05-31 15:25:00,46.5,46.51,46.46,46.47,86700.0,28.2128,28.2189,28.1886,28.1946,86700.0
2005-05-31 15:30:00,46.47,46.47,46.41,46.41,98500.0,28.1946,28.1946,28.1582,28.1582,98500.0
2005-05-31 15:35:00,46.42,46.47,46.42,46.46,110900.0,28.1643,28.1946,28.1643,28.1886,110900.0
2005-05-31 15:40:00,46.46,46.46,46.38,46.38,182000.0,28.1886,28.1886,28.14,28.14,182000.0
2005-05-31 15:45:00,46.38,46.39,46.35,46.38,160400.0,28.14,28.1461,28.1218,28.14,160400.0
2005-05-31 15:50:00,46.38,46.43,46.37,46.42,219400.0,28.14,28.1704,28.134,28.1643,219400.0
2005-05-31 15:55:00,46.41,46.42,46.35,46.35,276900.0,28.1582,28.1643,28.1218,28.1218,276900.0
2005-06-01 09:30:00,45.97,46.0,45.9,45.93,297300.0,28.1624,28.1808,28.1195,28.1379,297300.0
2005-06-01 09:35:00,45.93,45.98,45.92,45.93,131400.0,28.1379,28.1685,28.1318,28.1379,131400.0
2005-06-01 09:40:00,45.93,45.97,45.93,45.94,124100.0,28.1379,28.1624,28.1379,28.144,124100.0
2005-06-01 09:45:00,45.93,45.98,45.91,45.96,160600.0,28.1379,28.1685,28.1257,28.1563,160600.0
2005-06-01 09:50:00,45.96,45.97,45.94,45.95,99200.0,28.1563,28.1624,28.144,28.1502,99200.0
2005-06-01 09:55:00,45.95,45.99,45.95,45.97,96400.0,28.1502,28.1747,28.1502,28.1624,96400.0
2005-06-01 10:00:00,45.97,46.14,45.97,46.14,236700.0,28.1624,28.2666,28.1624,28.2666,236700.0
2005-06-01 10:05:00,46.13,46.24,46.09,46.22,188400.0,28.2604,28.3278,28.2359,28.3156,188400.0
2005-06-01 10:10:00,46.23,46.28,46.16,46.27,231200.0,28.3217,28.3523,28.2788,28.3462,231200.0
2005-06-01 10:15:00,46.27,46.33,46.27,46.31,243300.0,28.3462,28.383,28.3462,28.3707,243300.0
2005-06-01 10:20:00,46.31,46.35,46.29,46.35,196700.0,28.3707,28.3952,28.3585,28.3952,196700.0
2005-06-01 10:25:00,46.35,46.37,46.31,46.35,161800.0,28.3952,28.4075,28.3707,28.3952,161800.0
2005-06-01 10:30:00,46.35,46.4,46.34,46.36,177600.0,28.3952,28.4258,28.3891,28.4013,177600.0
2005-06-01 10:35:00,46.36,46.4,46.28,46.29,228300.0,28.4013,28.4258,28.3523,28.3585,228300.0
2005-06-01 10:40:00,46.32,46.36,46.3,46.32,121400.0,28.3768,28.4013,28.3646,28.3768,121400.0
2005-06-01 10:45:00,46.33,46.37,46.3,46.34,87100.0,28.383,28.4075,28.3646,28.3891,87100.0
2005-06-01 10:50:00,46.35,46.37,46.33,46.35,59200.0,28.3952,28.4075,28.383,28.3952,59200.0
2005-06-01 10:55:00,46.37,46.39,46.36,46.36,66100.0,28.4075,28.4197,28.4013,28.4013,66100.0
2005-06-01 11:00:00,46.36,46.43,46.32,46.43,160200.0,28.4013,28.4442,28.3768,28.4442,160200.0
2005-06-01 11:05:00,46.44,46.44,46.43,46.44,88200.0,28.4503,28.4503,28.4442,28.4503,88200.0
2005-06-01 11:10:00,46.44,46.53,46.44,46.53,131900.0,28.4503,28.5055,28.4503,28.5055,131900.0
2005-06-01 11:15:00,46.53,46.6,46.52,46.59,219500.0,28.5055,28.5484,28.4994,28.5422,219500.0
2005-06-01 11:20:00,46.59,46.61,46.56,46.6,113000.0,28.5422,28.5545,28.5239,28.5484,113000.0
2005-06-01 11:25:00,46.61,46.64,46.58,46.61,155500.0,28.5545,28.5729,28.5361,28.5545,155500.0
2005-06-01 11:30:00,46.6,46.64,46.59,46.64,141700.0,28.5484,28.5729,28.5422,28.5729,141700.0
2005-06-01 11:35:00,46.64,46.65,46.63,46.65,95900.0,28.5729,28.579,28.5667,28.579,95900.0
2005-06-01 11:40:00,46.65,46.66,46.64,46.65,76900.0,28.579,28.5851,28.5729,28.579,76900.0
2005-06-01 11:45:00,46.65,46.66,46.63,46.64,91600.0,28.579,28.5851,28.5667,28.5729,91600.0
2005-06-01 11:50:00,46.63,46.69,46.63,46.69,90200.0,28.5667,28.6035,28.5667,28.6035,90200.0
2005-06-01 11:55:00,46.68,46.7,46.65,46.67,54700.0,28.5974,28.6096,28.579,28.5912,54700.0
2005-06-01 12:00:00,46.67,46.7,46.66,46.69,129200.0,28.5912,28.6096,28.5851,28.6035,129200.0
2005-06-01 12:05:00,46.69,46.69,46.49,46.63,64300.0,28.6035,28.6035,28.481,28.5667,64300.0
2005-06-01 12:10:00,46.63,46.63,46.5,46.54,92300.0,28.5667,28.5667,28.4871,28.5116,92300.0
2005-06-01 12:15:00,46.54,46.58,46.53,46.55,36200.0,28.5116,28.5361,28.5055,28.5177,36200.0
2005-06-01 12:20:00,46.56,46.56,46.51,46.54,34800.0,28.5239,28.5239,28.4932,28.5116,34800.0
2005-06-01 12:25:00,46.55,46.55,46.49,46.49,294200.0,28.5177,28.5177,28.481,28.481,294200.0
2005-06-01 12:30:00,46.49,46.52,46.47,46.49,88000.0,28.481,28.4994,28.4687,28.481,88000.0
2005-06-01 12:35:00,46.5,46.5,46.49,46.5,18600.0,28.4871,28.4871,28.481,28.4871,18600.0
2005-06-01 12:40:00,46.5,46.51,46.47,46.48,65700.0,28.4871,28.4932,28.4687,28.4749,65700.0
2005-06-01 12:45:00,46.5,46.51,46.48,46.5,23300.0,28.4871,28.4932,28.4749,28.4871,23300.0
2005-06-01 12:50:00,46.49,46.51,46.48,46.49,63100.0,28.481,28.4932,28.4749,28.481,63100.0
2005-06-01 12:55:00,46.49,46.52,46.49,46.5,69600.0,28.481,28.4994,28.481,28.4871,69600.0
2005-06-01 13:00:00,46.51,46.51,46.48,46.5,67100.0,28.4932,28.4932,28.4749,28.4871,67100.0
2005-06-01 13:05:00,46.51,46.58,46.5,46.52,46100.0,28.4932,28.5361,28.4871,28.4994,46100.0
2005-06-01 13:10:00,46.51,46.59,46.49,46.57,54400.0,28.4932,28.5422,28.481,28.53,54400.0
2005-06-01 13:15:00,46.58,46.64,46.55,46.59,57700.0,28.5361,28.5729,28.5177,28.5422,57700.0
2005-06-01 13:20:00,46.56,46.6,46.55,46.59,39400.0,28.5239,28.5484,28.5177,28.5422,39400.0
2005-06-01 13:25:00,46.59,46.62,46.58,46.59,44200.0,28.5422,28.5606,28.5361,28.5422,44200.0
2005-06-01 13:30:00,46.59,46.62,46.58,46.6,25100.0,28.5422,28.5606,28.5361,28.5484,25100.0
2005-06-01 13:35:00,46.59,46.6,46.53,46.55,63900.0,28.5422,28.5484,28.5055,28.5177,63900.0
2005-06-01 13:40:00,46.54,46.58,46.52,46.56,52700.0,28.5116,28.5361,28.4994,28.5239,52700.0
2005-06-01 13:45:00,46.55,46.57,46.51,46.56,35200.0,28.5177,28.53,28.4932,28.5239,35200.0
2005-06-01 13:50:00,46.56,46.6,46.56,46.59,39600.0,28.5239,28.5484,28.5239,28.5422,39600.0
2005-06-01 13:55:00,46.59,46.63,46.55,46.63,64300.0,28.5422,28.5667,28.5177,28.5667,64300.0
2005-06-01 14:00:00,46.63,46.63,46.58,46.6,68400.0,28.5667,28.5667,28.5361,28.5484,68400.0
2005-06-01 14:05:00,46.6,46.6,46.51,46.53,50500.0,28.5484,28.5484,28.4932,28.5055,50500.0
2005-06-01 14:10:00,46.53,46.57,46.52,46.56,25200.0,28.5055,28.53,28.4994,28.5239,25200.0
2005-06-01 14:15:00,46.55,46.56,46.45,46.49,77400.0,28.5177,28.5239,28.4565,28.481,77400.0
2005-06-01 14:20:00,46.49,46.49,46.44,46.45,68100.0,28.481,28.481,28.4503,28.4565,68100.0
2005-06-01 14:25:00,46.46,46.5,46.41,46.41,154000.0,28.4626,28.4871,28.432,28.432,154000.0
2005-06-01 14:30:00,46.41,46.45,46.4,46.42,54300.0,28.432,28.4565,28.4258,28.4381,54300.0
2005-06-01 14:35:00,46.42,46.46,46.41,46.45,60500.0,28.4381,28.4626,28.432,28.4565,60500.0
2005-06-01 14:40:00,46.44,46.44,46.34,46.34,165600.0,28.4503,28.4503,28.3891,28.3891,165600.0
2005-06-01 14:45:00,46.35,46.35,46.18,46.24,222400.0,28.3952,28.3952,28.2911,28.3278,222400.0
2005-06-01 14:50:00,46.24,46.31,46.24,46.28,162000.0,28.3278,28.3707,28.3278,28.3523,162000.0
2005-06-01 14:55:00,46.29,46.29,46.2,46.22,333700.0,28.3585,28.3585,28.3033,28.3156,333700.0
2005-06-01 15:00:00,46.22,46.25,46.19,46.25,301900.0,28.3156,28.3339,28.2972,28.3339,301900.0
2005-06-01 15:05:00,46.25,46.25,46.19,46.2,109800.0,28.3339,28.3339,28.2972,28.3033,109800.0
2005-06-01 15:10:00,46.2,46.22,46.18,46.2,58800.0,28.3033,28.3156,28.2911,28.3033,58800.0
2005-06-01 15:15:00,46.2,46.2,46.15,46.17,85200.0,28.3033,28.3033,28.2727,28.2849,85200.0
2005-06-01 15:20:00,46.18,46.21,46.14,46.18,98100.0,28.2911,28.3094,28.2666,28.2911,98100.0
2005-06-01 15:25:00,46.18,46.19,46.15,46.16,56300.0,28.2911,28.2972,28.2727,28.2788,56300.0
2005-06-01 15:30:00,46.15,46.28,46.15,46.27,321200.0,28.2727,28.3523,28.2727,28.3462,321200.0
2005-06-01 15:35:00,46.26,46.31,46.25,46.3,143700.0,28.3401,28.3707,28.3339,28.3646,143700.0
2005-06-01 15:40:00,46.3,46.33,46.26,46.29,78400.0,28.3646,28.383,28.3401,28.3585,78400.0
2005-06-01 15:45:00,46.29,46.33,46.27,46.3,124900.0,28.3585,28.383,28.3462,28.3646,124900.0
2005-06-01 15:50:00,46.3,46.3,46.3,46.3,0.0,28.3646,28.3646,28.3646,28.3646,0.0
2005-06-01 15:55:00,46.3,46.3,46.3,46.3,0.0,28.3646,28.3646,28.3646,28.3646,0.0
2005-06-02 09:30:00,46.23,46.23,46.06,46.1,228100.0,28.3217,28.3217,28.2175,28.2421,228100.0
2005-06-02 09:35:00,46.11,46.15,46.08,46.15,85600.0,28.2482,28.2727,28.2298,28.2727,85600.0
2005-06-02 09:40:00,46.16,46.16,46.07,46.15,151000.0,28.2788,28.2788,28.2237,28.2727,151000.0
2005-06-02 09:45:00,46.15,46.19,46.09,46.1,90000.0,28.2727,28.2972,28.2359,28.2421,90000.0
2005-06-02 09:50:00,46.11,46.15,46.09,46.14,139900.0,28.2482,28.2727,28.2359,28.2666,139900.0
2005-06-02 09:55:00,46.14,46.16,46.08,46.11,184400.0,28.2666,28.2788,28.2298,28.2482,184400.0
2005-06-02 10:00:00,46.1,46.15,46.09,46.11,135300.0,28.2421,28.2727,28.2359,28.2482,135300.0
2005-06-02 10:05:00,46.1,46.11,45.98,45.98,205900.0,28.2421,28.2482,28.1685,28.1685,205900.0
2005-06-02 10:10:00,46.0,46.1,45.99,46.1,156100.0,28.1808,28.2421,28.1747,28.2421,156100.0
2005-06-02 10:15:00,46.06,46.09,46.04,46.04,580600.0,28.2175,28.2359,28.2053,28.2053,580600.0
2005-06-02 10:20:00,46.03,46.09,46.02,46.06,187800.0,28.1992,28.2359,28.193,28.2175,187800.0
2005-06-02 10:25:00,46.06,46.07,46.04,46.06,137600.0,28.2175,28.2237,28.2053,28.2175,137600.0
2005-06-02 10:30:00,46.05,46.13,46.05,46.08,80200.0,28.2114,28.2604,28.2114,28.2298,80200.0
2005-06-02 10:35:00,46.07,46.09,46.05,46.09,99400.0,28.2237,28.2359,28.2114,28.2359,99400.0
2005-06-02 10:40:00,46.09,46.15,46.08,46.13,91100.0,28.2359,28.2727,28.2298,28.2604,91100.0
2005-06-02 10:45:00,46.12,46.15,46.12,46.14,59800.0,28.2543,28.2727,28.2543,28.2666,59800.0
2005-06-02 10:50:00,46.13,46.16,46.12,46.14,86400.0,28.2604,28.2788,28.2543,28.2666,86400.0
2005-06-02 10:55:00,46.14,46.14,46.07,46.11,51300.0,28.2666,28.2666,28.2237,28.2482,51300.0
2005-06-02 11:00:00,46.1,46.12,46.06,46.1,68300.0,28.2421,28.2543,28.2175,28.2421,68300.0
2005-06-02 11:05:00,46.1,46.13,46.08,46.09,61700.0,28.2421,28.2604,28.2298,28.2359,61700.0
2005-06-02 11:10:00,46.1,46.13,46.09,46.11,29600.0,28.2421,28.2604,28.2359,28.2482,29600.0
2005-06-02 11:15:00,46.11,46.11,46.09,46.11,27500.0,28.2482,28.2482,28.2359,28.2482,27500.0
2005-06-02 11:20:00,46.11,46.12,46.09,46.1,40700.0,28.2482,28.2543,28.2359,28.2421,40700.0
2005-06-02 11:25:00,46.1,46.13,46.1,46.11,48100.0,28.2421,28.2604,28.2421,28.2482,48100.0
2005-06-02 11:30:00,46.13,46.13,46.1,46.12,40300.0,28.2604,28.2604,28.2421,28.2543,40300.0
2005-06-02 11:35:00,46.13,46.21,46.11,46.18,165900.0,28.2604,28.3094,28.2482,28.2911,165900.0
2005-06-02 11:40:00,46.19,46.2,46.11,46.12,50100.0,28.2972,28.3033,28.2482,28.2543,50100.0
2005-06-02 11:45:00,46.12,46.16,46.12,46.14,33700.0,28.2543,28.2788,28.2543,28.2666,33700.0
2005-06-02 11:50:00,46.15,46.19,46.14,46.18,52900.0,28.2727,28.2972,28.2666,28.2911,52900.0
2005-06-02 11:55:00,46.18,46.18,46.15,46.15,38800.0,28.2911,28.2911,28.2727,28.2727,38800.0
2005-06-02 12:00:00,46.15,46.18,46.13,46.15,95400.0,28.2727,28.2911,28.2604,28.2727,95400.0
2005-06-02 12:05:00,46.15,46.16,46.13,46.14,43600.0,28.2727,28.2788,28.2604,28.2666,43600.0
2005-06-02 12:10:00,46.14,46.19,46.14,46.15,38300.0,28.2666,28.2972,28.2666,28.2727,38300.0
2005-06-02 12:15:00,46.15,46.18,46.14,46.15,59700.0,28.2727,28.2911,28.2666,28.2727,59700.0
2005-06-02 12:20:00,46.15,46.17,46.14,46.15,44300.0,28.2727,28.2849,28.2666,28.2727,44300.0
2005-06-02 12:25:00,46.15,46.17,46.15,46.17,14500.0,28.2727,28.2849,28.2727,28.2849,14500.0
2005-06-02 12:30:00,46.17,46.18,46.15,46.17,54500.0,28.2849,28.2911,28.2727,28.2849,54500.0
2005-06-02 12:35:00,46.16,46.16,46.13,46.15,36200.0,28.2788,28.2788,28.2604,28.2727,36200.0
2005-06-02 12:40:00,46.14,46.17,46.14,46.15,21300.0,28.2666,28.2849,28.2666,28.2727,21300.0
2005-06-02 12:45:00,46.15,46.17,46.12,46.14,30400.0,28.2727,28.2849,28.2543,28.2666,30400.0
2005-06-02 12:50:00,46.14,46.17,46.14,46.15,28400.0,28.2666,28.2849,28.2666,28.2727,28400.0
2005-06-02 12:55:00,46.14,46.15,46.12,46.14,27100.0,28.2666,28.2727,28.2543,28.2666,27100.0
2005-06-02 13:00:00,46.13,46.14,46.11,46.13,69000.0,28.2604,28.2666,28.2482,28.2604,69000.0
2005-06-02 13:05:00,46.13,46.14,46.08,46.08,110200.0,28.2604,28.2666,28.2298,28.2298,110200.0
2005-06-02 13:10:00,46.08,46.1,46.07,46.09,53500.0,28.2298,28.2421,28.2237,28.2359,53500.0
2005-06-02 13:15:00,46.09,46.09,46.05,46.05,45500.0,28.2359,28.2359,28.2114,28.2114,45500.0
2005-06-02 13:20:00,46.06,46.08,46.05,46.08,36900.0,28.2175,28.2298,28.2114,28.2298,36900.0
2005-06-02 13:25:00,46.08,46.09,46.06,46.06,38900.0,28.2298,28.2359,28.2175,28.2175,38900.0
2005-06-02 13:30:00,46.06,46.07,46.03,46.03,68500.0,28.2175,28.2237,28.1992,28.1992,68500.0
2005-06-02 13:35:00,46.03,46.07,46.03,46.05,153800.0,28.1992,28.2237,28.1992,28.2114,153800.0
2005-06-02 13:40:00,46.04,46.05,46.0,46.0,55000.0,28.2053,28.2114,28.1808,28.1808,55000.0
2005-06-02 13:45:00,46.0,46.07,46.0,46.04,26400.0,28.1808,28.2237,28.1808,28.2053,26400.0
2005-06-02 13:50:00,46.04,46.06,46.01,46.04,46700.0,28.2053,28.2175,28.1869,28.2053,46700.0
2005-06-02 13:55:00,46.03,46.06,46.02,46.04,29900.0,28.1992,28.2175,28.193,28.2053,29900.0
2005-06-02 14:00:00,46.04,46.06,46.03,46.05,65500.0,28.2053,28.2175,28.1992,28.2114,65500.0
2005-06-02 14:05:00,46.05,46.06,46.03,46.04,77400.0,28.2114,28.2175,28.1992,28.2053,77400.0
2005-06-02 14:10:00,46.04,46.05,46.02,46.05,67600.0,28.2053,28.2114,28.193,28.2114,67600.0
2005-06-02 14:15:00,46.05,46.07,46.04,46.06,84100.0,28.2114,28.2237,28.2053,28.2175,84100.0
2005-06-02 14:20:00,46.06,46.08,46.05,46.08,62400.0,28.2175,28.2298,28.2114,28.2298,62400.0
2005-06-02 14:25:00,46.08,46.13,46.07,46.11,146500.0,28.2298,28.2604,28.2237,28.2482,146500.0
2005-06-02 14:30:00,46.1,46.13,46.09,46.1,56800.0,28.2421,28.2604,28.2359,28.2421,56800.0
2005-06-02 14:35:00,46.1,46.13,46.1,46.12,38200.0,28.2421,28.2604,28.2421,28.2543,38200.0
2005-06-02 14:40:00,46.12,46.14,46.12,46.13,46400.0,28.2543,28.2666,28.2543,28.2604,46400.0
2005-06-02 14:45:00,46.13,46.13,46.1,46.11,49100.0,28.2604,28.2604,28.2421,28.2482,49100.0
2005-06-02 14:50:00,46.11,46.15,46.1,46.15,76100.0,28.2482,28.2727,28.2421,28.2727,76100.0
2005-06-02 14:55:00,46.14,46.15,46.12,46.14,34000.0,28.2666,28.2727,28.2543,28.2666,34000.0
2005-06-02 15:00:00,46.14,46.15,46.13,46.15,43700.0,28.2666,28.2727,28.2604,28.2727,43700.0
2005-06-02 15:05:00,46.15,46.15,46.11,46.14,47300.0,28.2727,28.2727,28.2482,28.2666,47300.0
2005-06-02 15:10:00,46.13,46.14,46.12,46.13,41800.0,28.2604,28.2666,28.2543,28.2604,41800.0
2005-06-02 15:15:00,46.13,46.15,46.11,46.15,42400.0,28.2604,28.2727,28.2482,28.2727,42400.0
2005-06-02 15:20:00,46.15,46.17,46.13,46.15,119500.0,28.2727,28.2849,28.2604,28.2727,119500.0
2005-06-02 15:25:00,46.15,46.18,46.15,46.16,116400.0,28.2727,28.2911,28.2727,28.2788,116400.0
2005-06-02 15:30:00,46.15,46.15,46.13,46.14,52100.0,28.2727,28.2727,28.2604,28.2666,52100.0
2005-06-02 15:35:00,46.14,46.18,46.14,46.18,55700.0,28.2666,28.2911,28.2666,28.2911,55700.0
2005-06-02 15:40:00,46.18,46.19,46.15,46.18,122700.0,28.2911,28.2972,28.2727,28.2911,122700.0
2005-06-02 15:45:00,46.18,46.19,46.14,46.15,102200.0,28.2911,28.2972,28.2666,28.2727,102200.0
2005-06-02 15:50:00,46.14,46.2,46.14,46.2,94100.0,28.2666,28.3033,28.2666,28.3033,94100.0
2005-06-02 15:55:00,46.2,46.2,46.17,46.17,69800.0,28.3033,28.3033,28.2849,28.2849,69800.0
2005-06-03 09:30:00,45.82,45.94,45.82,45.86,430300.0,28.0705,28.144,28.0705,28.095,430300.0
2005-06-03 09:35:00,45.86,45.95,45.82,45.92,150800.0,28.095,28.1502,28.0705,28.1318,150800.0
2005-06-03 09:40:00,45.92,45.93,45.88,45.89,120300.0,28.1318,28.1379,28.1073,28.1134,120300.0
2005-06-03 09:45:00,45.89,46.01,45.88,45.95,117700.0,28.1134,28.1869,28.1073,28.1502,117700.0
2005-06-03 09:50:00,45.96,45.96,45.9,45.94,132000.0,28.1563,28.1563,28.1195,28.144,132000.0
2005-06-03 09:55:00,45.93,46.01,45.93,45.94,157400.0,28.1379,28.1869,28.1379,28.144,157400.0
2005-06-03 10:00:00,45.95,45.95,45.86,45.87,72500.0,28.1502,28.1502,28.095,28.1011,72500.0
2005-06-03 10:05:00,45.88,45.92,45.86,45.88,142300.0,28.1073,28.1318,28.095,28.1073,142300.0
2005-06-03 10:10:00,45.88,45.92,45.88,45.91,28500.0,28.1073,28.1318,28.1073,28.1257,28500.0
2005-06-03 10:15:00,45.92,45.92,45.86,45.87,63000.0,28.1318,28.1318,28.095,28.1011,63000.0
2005-06-03 10:20:00,45.86,45.89,45.82,45.82,63900.0,28.095,28.1134,28.0705,28.0705,63900.0
2005-06-03 10:25:00,45.83,45.83,45.77,45.78,98100.0,28.0766,28.0766,28.0399,28.046,98100.0
2005-06-03 10:30:00,45.79,45.87,45.78,45.87,71000.0,28.0521,28.1011,28.046,28.1011,71000.0
2005-06-03 10:35:00,45.88,45.91,45.85,45.87,87000.0,28.1073,28.1257,28.0889,28.1011,87000.0
2005-06-03 10:40:00,45.87,45.89,45.86,45.89,46100.0,28.1011,28.1134,28.095,28.1134,46100.0
2005-06-03 10:45:00,45.89,45.92,45.88,45.9,91400.0,28.1134,28.1318,28.1073,28.1195,91400.0
2005-06-03 10:50:00,45.91,45.97,45.9,45.92,77400.0,28.1257,28.1624,28.1195,28.1318,77400.0
2005-06-03 10:55:00,45.91,45.95,45.9,45.93,36800.0,28.1257,28.1502,28.1195,28.1379,36800.0
2005-06-03 11:00:00,45.92,45.95,45.9,45.93,42300.0,28.1318,28.1502,28.1195,28.1379,42300.0
2005-06-03 11:05:00,45.91,45.92,45.89,45.9,49700.0,28.1257,28.1318,28.1134,28.1195,49700.0
2005-06-03 11:10:00,45.91,45.93,45.87,45.88,53800.0,28.1257,28.1379,28.1011,28.1073,53800.0
2005-06-03 11:15:00,45.88,45.9,45.84,45.86,66500.0,28.1073,28.1195,28.0828,28.095,66500.0
2005-06-03 11:20:00,45.85,45.89,45.84,45.86,33900.0,28.0889,28.1134,28.0828,28.095,33900.0
2005-06-03 11:25:00,45.86,45.91,45.86,45.9,44400.0,28.095,28.1257,28.095,28.1195,44400.0
2005-06-03 11:30:00,45.9,45.91,45.87,45.89,46800.0,28.1195,28.1257,28.1011,28.1134,46800.0
2005-06-03 11:35:00,45.89,45.9,45.84,45.86,121400.0,28.1134,28.1195,28.0828,28.095,121400.0
2005-06-03 11:40:00,45.86,45.87,45.85,45.86,72600.0,28.095,28.1011,28.0889,28.095,72600.0
2005-06-03 11:45:00,45.86,45.86,45.8,45.82,124300.0,28.095,28.095,28.0583,28.0705,124300.0
2005-06-03 11:50:00,45.81,45.84,45.71,45.77,123800.0,28.0644,28.0828,28.0031,28.0399,123800.0
2005-06-03 11:55:00,45.79,45.81,45.75,45.78,75000.0,28.0521,28.0644,28.0276,28.046,75000.0
2005-06-03 12:00:00,45.8,45.81,45.77,45.81,63600.0,28.0583,28.0644,28.0399,28.0644,63600.0
2005-06-03 12:05:00,45.81,45.82,45.76,45.81,84400.0,28.0644,28.0705,28.0338,28.0644,84400.0
2005-06-03 12:10:00,45.81,45.82,45.75,45.78,116900.0,28.0644,28.0705,28.0276,28.046,116900.0
2005-06-03 12:15:00,45.78,45.82,45.75,45.82,92800.0,28.046,28.0705,28.0276,28.0705,92800.0
2005-06-03 12:20:00,45.8,45.81,45.77,45.77,54700.0,28.0583,28.0644,28.0399,28.0399,54700.0
2005-06-03 12:25:00,45.78,45.78,45.76,45.76,37400.0,28.046,28.046,28.0338,28.0338,37400.0
2005-06-03 12:30:00,45.76,45.78,45.74,45.75,82600.0,28.0338,28.046,28.0215,28.0276,82600.0
2005-06-03 12:35:00,45.75,45.77,45.72,45.77,83400.0,28.0276,28.0399,28.0093,28.0399,83400.0
2005-06-03 12:40:00,45.77,45.78,45.75,45.77,32200.0,28.0399,28.046,28.0276,28.0399,32200.0
2005-06-03 12:45:00,45.77,45.78,45.74,45.74,41400.0,28.0399,28.046,28.0215,28.0215,41400.0
2005-06-03 12:50:00,45.75,45.77,45.74,45.76,44500.0,28.0276,28.0399,28.0215,28.0338,44500.0
2005-06-03 12:55:00,45.75,45.78,45.75,45.78,40800.0,28.0276,28.046,28.0276,28.046,40800.0
2005-06-03 13:00:00,45.78,45.8,45.75,45.76,51800.0,28.046,28.0583,28.0276,28.0338,51800.0
2005-06-03 13:05:00,45.76,45.8,45.76,45.79,59700.0,28.0338,28.0583,28.0338,28.0521,59700.0
2005-06-03 13:10:00,45.8,45.8,45.76,45.76,56400.0,28.0583,28.0583,28.0338,28.0338,56400.0
2005-06-03 13:15:00,45.76,45.78,45.74,45.75,60100.0,28.0338,28.046,28.0215,28.0276,60100.0
2005-06-03 13:20:00,45.76,45.77,45.74,45.75,41200.0,28.0338,28.0399,28.0215,28.0276,41200.0
2005-06-03 13:25:00,45.76,45.78,45.72,45.75,52100.0,28.0338,28.046,28.0093,28.0276,52100.0
2005-06-03 13:30:00,45.76,45.79,45.75,45.79,61400.0,28.0338,28.0521,28.0276,28.0521,61400.0
2005-06-03 13:35:00,45.79,45.8,45.77,45.78,39000.0,28.0521,28.0583,28.0399,28.046,39000.0
2005-06-03 13:40:00,45.77,45.79,45.77,45.78,22900.0,28.0399,28.0521,28.0399,28.046,22900.0
2005-06-03 13:45:00,45.77,45.83,45.77,45.8,70300.0,28.0399,28.0766,28.0399,28.0583,70300.0
2005-06-03 13:50:00,45.79,45.84,45.79,45.83,41400.0,28.0521,28.0828,28.0521,28.0766,41400.0
2005-06-03 13:55:00,45.83,45.85,45.82,45.85,22900.0,28.0766,28.0889,28.0705,28.0889,22900.0
2005-06-03 14:00:00,45.85,45.85,45.75,45.75,87700.0,28.0889,28.0889,28.0276,28.0276,87700.0
2005-06-03 14:05:00,45.75,45.78,45.74,45.78,52900.0,28.0276,28.046,28.0215,28.046,52900.0
2005-06-03 14:10:00,45.78,45.79,45.75,45.76,39800.0,28.046,28.0521,28.0276,28.0338,39800.0
2005-06-03 14:15:00,45.76,45.85,45.75,45.83,64100.0,28.0338,28.0889,28.0276,28.0766,64100.0
2005-06-03 14:20:00,45.84,45.86,45.84,45.85,54900.0,28.0828,28.095,28.0828,28.0889,54900.0
2005-06-03 14:25:00,45.85,45.91,45.85,45.88,45200.0,28.0889,28.1257,28.0889,28.1073,45200.0
2005-06-03 14:30:00,45.87,45.88,45.85,45.87,46900.0,28.1011,28.1073,28.0889,28.1011,46900.0
2005-06-03 14:35:00,45.87,45.87,45.84,45.86,49400.0,28.1011,28.1011,28.0828,28.095,49400.0
2005-06-03 14:40:00,45.86,45.92,45.86,45.91,81800.0,28.095,28.1318,28.095,28.1257,81800.0
2005-06-03 14:45:00,45.92,45.92,45.84,45.87,80700.0,28.1318,28.1318,28.0828,28.1011,80700.0
2005-06-03 14:50:00,45.87,45.88,45.79,45.8,97200.0,28.1011,28.1073,28.0521,28.0583,97200.0
2005-06-03 14:55:00,45.8,45.87,45.79,45.87,72700.0,28.0583,28.1011,28.0521,28.1011,72700.0
2005-06-03 15:00:00,45.87,45.87,45.81,45.84,68000.0,28.1011,28.1011,28.0644,28.0828,68000.0
2005-06-03 15:05:00,45.84,45.92,45.83,45.92,77100.0,28.0828,28.1318,28.0766,28.1318,77100.0
2005-06-03 15:10:00,45.91,45.92,45.87,45.88,56800.0,28.1257,28.1318,28.1011,28.1073,56800.0
2005-06-03 15:15:00,45.88,45.88,45.82,45.86,68600.0,28.1073,28.1073,28.0705,28.095,68600.0
2005-06-03 15:20:00,45.86,45.86,45.82,45.84,75000.0,28.095,28.095,28.0705,28.0828,75000.0
2005-06-03 15:25:00,45.84,45.84,45.77,45.8,83400.0,28.0828,28.0828,28.0399,28.0583,83400.0
2005-06-03 15:30:00,45.79,45.81,45.78,45.81,104000.0,28.0521,28.0644,28.046,28.0644,104000.0
2005-06-03 15:35:00,45.81,45.85,45.79,45.8,95700.0,28.0644,28.0889,28.0521,28.0583,95700.0
2005-06-03 15:40:00,45.81,45.86,45.81,45.85,116200.0,28.0644,28.095,28.0644,28.0889,116200.0
2005-06-03 15:45:00,45.85,45.9,45.85,45.88,118400.0,28.0889,28.1195,28.0889,28.1073,118400.0
2005-06-03 15:50:00,45.87,45.91,45.79,45.84,199900.0,28.1011,28.1257,28.0521,28.0828,199900.0
2005-06-03 15:55:00,45.84,45.89,45.79,45.79,159900.0,28.0828,28.1134,28.0521,28.0521,159900.0
2005-06-06 09:30:00,45.74,45.78,45.73,45.76,182100.0,28.0215,28.046,28.0154,28.0338,182100.0
2005-06-06 09:35:00,45.77,45.81,45.77,45.81,81200.0,28.0399,28.0644,28.0399,28.0644,81200.0
2005-06-06 09:40:00,45.82,45.82,45.74,45.79,81000.0,28.0705,28.0705,28.0215,28.0521,81000.0
2005-06-06 09:45:00,45.78,45.8,45.73,45.73,104200.0,28.046,28.0583,28.0154,28.0154,104200.0
2005-06-06 09:50:00,45.73,45.74,45.69,45.72,104400.0,28.0154,28.0215,27.9909,28.0093,104400.0
2005-06-06 09:55:00,45.72,45.76,45.72,45.72,51000.0,28.0093,28.0338,28.0093,28.0093,51000.0
2005-06-06 10:00:00,45.72,45.74,45.69,45.7,60500.0,28.0093,28.0215,27.9909,27.997,60500.0
2005-06-06 10:05:00,45.69,45.71,45.69,45.69,50000.0,27.9909,28.0031,27.9909,27.9909,50000.0
2005-06-06 10:10:00,45.7,45.72,45.69,45.72,56700.0,27.997,28.0093,27.9909,28.0093,56700.0
2005-06-06 10:15:00,45.71,45.72,45.68,45.7,145700.0,28.0031,28.0093,27.9847,27.997,145700.0
2005-06-06 10:20:00,45.69,45.7,45.66,45.67,49600.0,27.9909,27.997,27.9725,27.9786,49600.0
2005-06-06 10:25:00,45.67,45.72,45.67,45.72,49100.0,27.9786,28.0093,27.9786,28.0093,49100.0
2005-06-06 10:30:00,45.71,45.72,45.68,45.7,49800.0,28.0031,28.0093,27.9847,27.997,49800.0
2005-06-06 10:35:00,45.69,45.72,45.68,45.71,46300.0,27.9909,28.0093,27.9847,28.0031,46300.0
2005-06-06 10:40:00,45.72,45.72,45.67,45.67,31900.0,28.0093,28.0093,27.9786,27.9786,31900.0
2005-06-06 10:45:00,45.67,45.67,45.62,45.64,77200.0,27.9786,27.9786,27.948,27.9602,77200.0
2005-06-06 10:50:00,45.63,45.64,45.61,45.63,38100.0,27.9541,27.9602,27.9419,27.9541,38100.0
2005-06-06 10:55:00,45.62,45.63,45.56,45.56,79600.0,27.948,27.9541,27.9112,27.9112,79600.0
2005-06-06 11:00:00,45.56,45.6,45.56,45.57,64300.0,27.9112,27.9357,27.9112,27.9174,64300.0
2005-06-06 11:05:00,45.57,45.59,45.56,45.58,48000.0,27.9174,27.9296,27.9112,27.9235,48000.0
2005-06-06 11:10:00,45.58,45.62,45.58,45.6,61900.0,27.9235,27.948,27.9235,27.9357,61900.0
2005-06-06 11:15:00,45.61,45.61,45.59,45.6,35300.0,27.9419,27.9419,27.9296,27.9357,35300.0
2005-06-06 11:20:00,45.6,45.61,45.59,45.61,35900.0,27.9357,27.9419,27.9296,27.9419,35900.0
2005-06-06 11:25:00,45.61,45.72,45.59,45.65,130000.0,27.9419,28.0093,27.9296,27.9664,130000.0
2005-06-06 11:30:00,45.65,45.65,45.6,45.62,32000.0,27.9664,27.9664,27.9357,27.948,32000.0
2005-06-06 11:35:00,45.62,45.66,45.62,45.66,46600.0,27.948,27.9725,27.948,27.9725,46600.0
2005-06-06 11:40:00,45.65,45.7,45.65,45.7,34900.0,27.9664,27.997,27.9664,27.997,34900.0
2005-06-06 11:45:00,45.69,45.7,45.67,45.7,39700.0,27.9909,27.997,27.9786,27.997,39700.0
2005-06-06 11:50:00,45.69,45.7,45.68,45.7,19100.0,27.9909,27.997,27.9847,27.997,19100.0
2005-06-06 11:55:00,45.69,45.7,45.68,45.69,18600.0,27.9909,27.997,27.9847,27.9909,18600.0
2005-06-06 12:00:00,45.7,45.72,45.69,45.7,63200.0,27.997,28.0093,27.9909,27.997,63200.0
2005-06-06 12:05:00,45.7,45.71,45.68,45.69,31600.0,27.997,28.0031,27.9847,27.9909,31600.0
2005-06-06 12:10:00,45.69,45.73,45.69,45.72,51300.0,27.9909,28.0154,27.9909,28.0093,51300.0
2005-06-06 12:15:00,45.72,45.76,45.71,45.76,32900.0,28.0093,28.0338,28.0031,28.0338,32900.0
2005-06-06 12:20:00,45.77,45.78,45.76,45.76,38800.0,28.0399,28.046,28.0338,28.0338,38800.0
2005-06-06 12:25:00,45.76,45.77,45.74,45.74,32300.0,28.0338,28.0399,28.0215,28.0215,32300.0
2005-06-06 12:30:00,45.75,45.75,45.74,45.74,24300.0,28.0276,28.0276,28.0215,28.0215,24300.0
2005-06-06 12:35:00,45.75,45.75,45.73,45.74,22700.0,28.0276,28.0276,28.0154,28.0215,22700.0
2005-06-06 12:40:00,45.74,45.75,45.73,45.75,10200.0,28.0215,28.0276,28.0154,28.0276,10200.0
2005-06-06 12:45:00,45.75,45.75,45.73,45.73,8700.0,28.0276,28.0276,28.0154,28.0154,8700.0
2005-06-06 12:50:00,45.75,45.76,45.74,45.76,89900.0,28.0276,28.0338,28.0215,28.0338,89900.0
2005-06-06 12:55:00,45.76,45.77,45.75,45.77,27200.0,28.0338,28.0399,28.0276,28.0399,27200.0
2005-06-06 13:00:00,45.76,45.77,45.75,45.76,17300.0,28.0338,28.0399,28.0276,28.0338,17300.0
2005-06-06 13:05:00,45.76,45.77,45.73,45.74,28200.0,28.0338,28.0399,28.0154,28.0215,28200.0
2005-06-06 13:10:00,45.75,45.75,45.74,45.74,21500.0,28.0276,28.0276,28.0215,28.0215,21500.0
2005-06-06 13:15:00,45.74,45.79,45.74,45.79,35700.0,28.0215,28.0521,28.0215,28.0521,35700.0
2005-06-06 13:20:00,45.76,45.79,45.75,45.79,32800.0,28.0338,28.0521,28.0276,28.0521,32800.0
2005-06-06 13:25:00,45.78,45.8,45.77,45.79,27600.0,28.046,28.0583,28.0399,28.0521,27600.0
2005-06-06 13:30:00,45.78,45.78,45.77,45.78,11400.0,28.046,28.046,28.0399,28.046,11400.0
2005-06-06 13:35:00,45.77,45.8,45.76,45.8,41900.0,28.0399,28.0583,28.0338,28.0583,41900.0
2005-06-06 13:40:00,45.8,45.82,45.79,45.8,22800.0,28.0583,28.0705,28.0521,28.0583,22800.0
2005-06-06 13:45:00,45.8,45.85,45.78,45.85,73600.0,28.0583,28.0889,28.046,28.0889,73600.0
2005-06-06 13:50:00,45.84,45.86,45.81,45.82,49500.0,28.0828,28.095,28.0644,28.0705,49500.0
2005-06-06 13:55:00,45.83,45.84,45.81,45.81,21100.0,28.0766,28.0828,28.0644,28.0644,21100.0
2005-06-06 14:00:00,45.82,45.85,45.81,45.85,56700.0,28.0705,28.0889,28.0644,28.0889,56700.0
2005-06-06 14:05:00,45.85,45.9,45.85,45.89,83200.0,28.0889,28.1195,28.0889,28.1134,83200.0
2005-06-06 14:10:00,45.89,45.92,45.89,45.9,71000.0,28.1134,28.1318,28.1134,28.1195,71000.0
2005-06-06 14:15:00,45.9,45.91,45.87,45.88,43800.0,28.1195,28.1257,28.1011,28.1073,43800.0
2005-06-06 14:20:00,45.88,45.9,45.87,45.88,41500.0,28.1073,28.1195,28.1011,28.1073,41500.0
2005-06-06 14:25:00,45.88,45.9,45.86,45.87,57800.0,28.1073,28.1195,28.095,28.1011,57800.0
2005-06-06 14:30:00,45.89,45.9,45.85,45.9,42600.0,28.1134,28.1195,28.0889,28.1195,42600.0
2005-06-06 14:35:00,45.89,45.9,45.87,45.89,52400.0,28.1134,28.1195,28.1011,28.1134,52400.0
2005-06-06 14:40:00,45.88,45.88,45.86,45.87,29700.0,28.1073,28.1073,28.095,28.1011,29700.0
2005-06-06 14:45:00,45.87,45.87,45.82,45.82,39200.0,28.1011,28.1011,28.0705,28.0705,39200.0
2005-06-06 14:50:00,45.83,45.89,45.83,45.88,48900.0,28.0766,28.1134,28.0766,28.1073,48900.0
2005-06-06 14:55:00,45.87,45.89,45.87,45.89,77900.0,28.1011,28.1134,28.1011,28.1134,77900.0
2005-06-06 15:00:00,45.89,45.9,45.85,45.9,75500.0,28.1134,28.1195,28.0889,28.1195,75500.0
2005-06-06 15:05:00,45.89,45.9,45.85,45.89,84100.0,28.1134,28.1195,28.0889,28.1134,84100.0
2005-06-06 15:10:00,45.9,45.9,45.86,45.86,35700.0,28.1195,28.1195,28.095,28.095,35700.0
2005-06-06 15:15:00,45.86,45.89,45.85,45.88,68700.0,28.095,28.1134,28.0889,28.1073,68700.0
2005-06-06 15:20:00,45.88,45.9,45.87,45.9,52800.0,28.1073,28.1195,28.1011,28.1195,52800.0
2005-06-06 15:25:00,45.9,45.94,45.89,45.93,132300.0,28.1195,28.144,28.1134,28.1379,132300.0
2005-06-06 15:30:00,45.93,45.95,45.9,45.92,75900.0,28.1379,28.1502,28.1195,28.1318,75900.0
2005-06-06 15:35:00,45.92,45.94,45.91,45.92,106200.0,28.1318,28.144,28.1257,28.1318,106200.0
2005-06-06 15:40:00,45.92,45.95,45.89,45.89,101700.0,28.1318,28.1502,28.1134,28.1134,101700.0
2005-06-06 15:45:00,45.89,45.95,45.89,45.92,82700.0,28.1134,28.1502,28.1134,28.1318,82700.0
2005-06-06 15:50:00,45.91,45.93,45.89,45.89,95700.0,28.1257,28.1379,28.1134,28.1134,95700.0
2005-06-06 15:55:00,45.89,45.9,45.89,45.89,85500.0,28.1134,28.1195,28.1134,28.1134,85500.0
2005-06-07 09:30:00,45.97,45.98,45.96,45.98,249800.0,28.1624,28.1685,28.1563,28.1685,249800.0
2005-06-07 09:35:00,45.98,46.07,45.96,46.0,150100.0,28.1685,28.2237,28.1563,28.1808,150100.0
2005-06-07 09:40:00,46.0,46.02,45.99,46.0,120200.0,28.1808,28.193,28.1747,28.1808,120200.0
2005-06-07 09:45:00,46.0,46.07,46.0,46.04,80600.0,28.1808,28.2237,28.1808,28.2053,80600.0
2005-06-07 09:50:00,46.04,46.08,46.04,46.08,102400.0,28.2053,28.2298,28.2053,28.2298,102400.0
2005-06-07 09:55:00,46.08,46.13,46.07,46.13,147300.0,28.2298,28.2604,28.2237,28.2604,147300.0
2005-06-07 10:00:00,46.13,46.15,45.98,46.1,112400.0,28.2604,28.2727,28.1685,28.2421,112400.0
2005-06-07 10:05:00,46.09,46.14,46.08,46.13,80700.0,28.2359,28.2666,28.2298,28.2604,80700.0
2005-06-07 10:10:00,46.14,46.19,46.14,46.17,152700.0,28.2666,28.2972,28.2666,28.2849,152700.0
2005-06-07 10:15:00,46.17,46.19,46.15,46.16,71300.0,28.2849,28.2972,28.2727,28.2788,71300.0
2005-06-07 10:20:00,46.16,46.16,46.12,46.14,40000.0,28.2788,28.2788,28.2543,28.2666,40000.0
2005-06-07 10:25:00,46.15,46.22,46.14,46.2,100700.0,28.2727,28.3156,28.2666,28.3033,100700.0
2005-06-07 10:30:00,46.2,46.23,46.2,46.21,38700.0,28.3033,28.3217,28.3033,28.3094,38700.0
2005-06-07 10:35:00,46.21,46.21,46.12,46.16,88200.0,28.3094,28.3094,28.2543,28.2788,88200.0
2005-06-07 10:40:00,46.16,46.17,46.13,46.14,60400.0,28.2788,28.2849,28.2604,28.2666,60400.0
2005-06-07 10:45:00,46.15,46.17,46.12,46.13,36300.0,28.2727,28.2849,28.2543,28.2604,36300.0
2005-06-07 10:50:00,46.13,46.14,46.1,46.11,47900.0,28.2604,28.2666,28.2421,28.2482,47900.0
2005-06-07 10:55:00,46.11,46.15,46.11,46.14,34900.0,28.2482,28.2727,28.2482,28.2666,34900.0
2005-06-07 11:00:00,46.14,46.16,46.11,46.15,51100.0,28.2666,28.2788,28.2482,28.2727,51100.0
2005-06-07 11:05:00,46.15,46.19,46.13,46.15,72100.0,28.2727,28.2972,28.2604,28.2727,72100.0
2005-06-07 11:10:00,46.17,46.17,46.13,46.14,41900.0,28.2849,28.2849,28.2604,28.2666,41900.0
2005-06-07 11:15:00,46.14,46.15,46.12,46.14,68800.0,28.2666,28.2727,28.2543,28.2666,68800.0
2005-06-07 11:20:00,46.13,46.17,46.13,46.15,37100.0,28.2604,28.2849,28.2604,28.2727,37100.0
2005-06-07 11:25:00,46.15,46.15,46.13,46.14,34600.0,28.2727,28.2727,28.2604,28.2666,34600.0
2005-06-07 11:30:00,46.14,46.17,46.14,46.15,162200.0,28.2666,28.2849,28.2666,28.2727,162200.0
2005-06-07 11:35:00,46.16,46.23,46.16,46.21,159700.0,28.2788,28.3217,28.2788,28.3094,159700.0
2005-06-07 11:40:00,46.21,46.22,46.15,46.18,37800.0,28.3094,28.3156,28.2727,28.2911,37800.0
2005-06-07 11:45:00,46.18,46.24,46.17,46.22,53700.0,28.2911,28.3278,28.2849,28.3156,53700.0
2005-06-07 11:50:00,46.23,46.25,46.2,46.24,60100.0,28.3217,28.3339,28.3033,28.3278,60100.0
2005-06-07 11:55:00,46.24,46.25,46.22,46.23,46700.0,28.3278,28.3339,28.3156,28.3217,46700.0
2005-06-07 12:00:00,46.24,46.26,46.2,46.21,116900.0,28.3278,28.3401,28.3033,28.3094,116900.0
2005-06-07 12:05:00,46.21,46.23,46.2,46.23,39100.0,28.3094,28.3217,28.3033,28.3217,39100.0
2005-06-07 12:10:00,46.22,46.23,46.21,46.23,24500.0,28.3156,28.3217,28.3094,28.3217,24500.0
2005-06-07 12:15:00,46.23,46.24,46.2,46.2,42400.0,28.3217,28.3278,28.3033,28.3033,42400.0
2005-06-07 12:20:00,46.2,46.22,46.16,46.18,61900.0,28.3033,28.3156,28.2788,28.2911,61900.0
2005-06-07 12:25:00,46.16,46.19,46.16,46.16,43100.0,28.2788,28.2972,28.2788,28.2788,43100.0
2005-06-07 12:30:00,46.16,46.2,46.16,46.17,45000.0,28.2788,28.3033,28.2788,28.2849,45000.0
2005-06-07 12:35:00,46.18,46.18,46.16,46.17,17700.0,28.2911,28.2911,28.2788,28.2849,17700.0
2005-06-07 12:40:00,46.17,46.19,46.16,46.17,75800.0,28.2849,28.2972,28.2788,28.2849,75800.0
2005-06-07 12:45:00,46.17,46.2,46.16,46.2,73800.0,28.2849,28.3033,28.2788,28.3033,73800.0
2005-06-07 12:50:00,46.19,46.2,46.16,46.17,101700.0,28.2972,28.3033,28.2788,28.2849,101700.0
2005-06-07 12:55:00,46.17,46.23,46.16,46.18,94100.0,28.2849,28.3217,28.2788,28.2911,94100.0
2005-06-07 13:00:00,46.18,46.21,46.15,46.16,46100.0,28.2911,28.3094,28.2727,28.2788,46100.0
2005-06-07 13:05:00,46.16,46.17,46.15,46.15,29100.0,28.2788,28.2849,28.2727,28.2727,29100.0
2005-06-07 13:10:00,46.16,46.2,46.15,46.18,58400.0,28.2788,28.3033,28.2727,28.2911,58400.0
2005-06-07 13:15:00,46.19,46.19,46.15,46.16,22800.0,28.2972,28.2972,28.2727,28.2788,22800.0
2005-06-07 13:20:00,46.15,46.16,46.12,46.13,42800.0,28.2727,28.2788,28.2543,28.2604,42800.0
2005-06-07 13:25:00,46.13,46.16,46.12,46.14,64100.0,28.2604,28.2788,28.2543,28.2666,64100.0
2005-06-07 13:30:00,46.13,46.14,46.1,46.11,57100.0,28.2604,28.2666,28.2421,28.2482,57100.0
2005-06-07 13:35:00,46.1,46.11,46.06,46.07,126700.0,28.2421,28.2482,28.2175,28.2237,126700.0
2005-06-07 13:40:00,46.08,46.1,46.04,46.1,88400.0,28.2298,28.2421,28.2053,28.2421,88400.0
2005-06-07 13:45:00,46.1,46.11,46.07,46.1,38900.0,28.2421,28.2482,28.2237,28.2421,38900.0
2005-06-07 13:50:00,46.09,46.09,46.04,46.07,48300.0,28.2359,28.2359,28.2053,28.2237,48300.0
2005-06-07 13:55:00,46.07,46.1,46.05,46.06,40800.0,28.2237,28.2421,28.2114,28.2175,40800.0
2005-06-07 14:00:00,46.06,46.06,46.01,46.01,88200.0,28.2175,28.2175,28.1869,28.1869,88200.0
2005-06-07 14:05:00,46.02,46.08,46.02,46.04,54700.0,28.193,28.2298,28.193,28.2053,54700.0
2005-06-07 14:10:00,46.05,46.05,45.88,45.93,205600.0,28.2114,28.2114,28.1073,28.1379,205600.0
2005-06-07 14:15:00,45.92,46.01,45.91,46.0,69500.0,28.1318,28.1869,28.1257,28.1808,69500.0
2005-06-07 14:20:00,46.0,46.01,45.95,45.98,59200.0,28.1808,28.1869,28.1502,28.1685,59200.0
2005-06-07 14:25:00,45.98,46.04,45.96,46.01,66800.0,28.1685,28.2053,28.1563,28.1869,66800.0
2005-06-07 14:30:00,46.02,46.08,46.01,46.03,68300.0,28.193,28.2298,28.1869,28.1992,68300.0
2005-06-07 14:35:00,46.03,46.1,46.03,46.07,118800.0,28.1992,28.2421,28.1992,28.2237,118800.0
2005-06-07 14:40:00,46.07,46.07,46.0,46.02,39500.0,28.2237,28.2237,28.1808,28.193,39500.0
2005-06-07 14:45:00,46.02,46.03,45.98,45.99,47000.0,28.193,28.1992,28.1685,28.1747,47000.0
2005-06-07 14:50:00,45.98,46.04,45.98,46.02,50300.0,28.1685,28.2053,28.1685,28.193,50300.0
2005-06-07 14:55:00,46.02,46.04,45.98,46.0,48900.0,28.193,28.2053,28.1685,28.1808,48900.0
2005-06-07 15:00:00,45.99,46.01,45.95,45.97,78500.0,28.1747,28.1869,28.1502,28.1624,78500.0
2005-06-07 15:05:00,45.97,45.99,45.92,45.96,43200.0,28.1624,28.1747,28.1318,28.1563,43200.0
2005-06-07 15:10:00,45.98,46.01,45.9,45.98,94500.0,28.1685,28.1869,28.1195,28.1685,94500.0
2005-06-07 15:15:00,45.98,46.03,45.95,46.0,66600.0,28.1685,28.1992,28.1502,28.1808,66600.0
2005-06-07 15:20:00,45.99,46.04,45.97,45.99,38500.0,28.1747,28.2053,28.1624,28.1747,38500.0
2005-06-07 15:25:00,45.98,46.0,45.94,45.94,51100.0,28.1685,28.1808,28.144,28.144,51100.0
2005-06-07 15:30:00,45.94,45.94,45.82,45.88,125900.0,28.144,28.144,28.0705,28.1073,125900.0
2005-06-07 15:35:00,45.88,45.97,45.87,45.94,126200.0,28.1073,28.1624,28.1011,28.144,126200.0
2005-06-07 15:40:00,45.94,45.94,45.86,45.88,101500.0,28.144,28.144,28.095,28.1073,101500.0
2005-06-07 15:45:00,45.88,45.94,45.85,45.89,78900.0,28.1073,28.144,28.0889,28.1134,78900.0
2005-06-07 15:50:00,45.9,45.91,45.85,45.9,104700.0,28.1195,28.1257,28.0889,28.1195,104700.0
2005-06-07 15:55:00,45.9,45.9,45.87,45.88,116300.0,28.1195,28.1195,28.1011,28.1073,116300.0
2005-06-08 09:30:00,46.0,46.04,45.96,46.03,151100.0,28.1808,28.2053,28.1563,28.1992,151100.0
2005-06-08 09:35:00,46.03,46.07,46.0,46.01,72400.0,28.1992,28.2237,28.1808,28.1869,72400.0
2005-06-08 09:40:00,46.01,46.02,45.97,46.0,132300.0,28.1869,28.193,28.1624,28.1808,132300.0
2005-06-08 09:45:00,46.01,46.04,45.99,46.03,49900.0,28.1869,28.2053,28.1747,28.1992,49900.0
2005-06-08 09:50:00,46.02,46.04,45.99,46.01,31700.0,28.193,28.2053,28.1747,28.1869,31700.0
2005-06-08 09:55:00,46.0,46.04,46.0,46.03,85500.0,28.1808,28.2053,28.1808,28.1992,85500.0
2005-06-08 10:00:00,46.04,46.08,46.01,46.08,100500.0,28.2053,28.2298,28.1869,28.2298,100500.0
2005-06-08 10:05:00,46.08,46.1,46.02,46.04,48000.0,28.2298,28.2421,28.193,28.2053,48000.0
2005-06-08 10:10:00,46.03,46.07,46.02,46.03,30200.0,28.1992,28.2237,28.193,28.1992,30200.0
2005-06-08 10:15:00,46.03,46.03,45.99,46.01,47600.0,28.1992,28.1992,28.1747,28.1869,47600.0
2005-06-08 10:20:00,46.02,46.04,46.01,46.03,43600.0,28.193,28.2053,28.1869,28.1992,43600.0
2005-06-08 10:25:00,46.02,46.02,45.97,45.97,106000.0,28.193,28.193,28.1624,28.1624,106000.0
2005-06-08 10:30:00,45.97,45.98,45.89,45.89,111800.0,28.1624,28.1685,28.1134,28.1134,111800.0
2005-06-08 10:35:00,45.9,45.91,45.84,45.85,68500.0,28.1195,28.1257,28.0828,28.0889,68500.0
2005-06-08 10:40:00,45.85,45.87,45.82,45.82,70400.0,28.0889,28.1011,28.0705,28.0705,70400.0
2005-06-08 10:45:00,45.82,45.92,45.82,45.91,92600.0,28.0705,28.1318,28.0705,28.1257,92600.0
2005-06-08 10:50:00,45.9,45.94,45.89,45.91,47600.0,28.1195,28.144,28.1134,28.1257,47600.0
2005-06-08 10:55:00,45.91,45.99,45.91,45.97,44000.0,28.1257,28.1747,28.1257,28.1624,44000.0
2005-06-08 11:00:00,45.98,45.98,45.92,45.94,40900.0,28.1685,28.1685,28.1318,28.144,40900.0
2005-06-08 11:05:00,45.93,45.94,45.87,45.89,87600.0,28.1379,28.144,28.1011,28.1134,87600.0
2005-06-08 11:10:00,45.89,45.93,45.88,45.89,83200.0,28.1134,28.1379,28.1073,28.1134,83200.0
2005-06-08 11:15:00,45.9,45.99,45.9,45.95,68700.0,28.1195,28.1747,28.1195,28.1502,68700.0
2005-06-08 11:20:00,45.94,45.97,45.93,45.93,22600.0,28.144,28.1624,28.1379,28.1379,22600.0
2005-06-08 11:25:00,45.94,46.0,45.9,45.95,80900.0,28.144,28.1808,28.1195,28.1502,80900.0
2005-06-08 11:30:00,45.96,46.0,45.96,45.98,35100.0,28.1563,28.1808,28.1563,28.1685,35100.0
2005-06-08 11:35:00,45.97,45.98,45.93,45.93,50400.0,28.1624,28.1685,28.1379,28.1379,50400.0
2005-06-08 11:40:00,45.93,46.0,45.93,46.0,32000.0,28.1379,28.1808,28.1379,28.1808,32000.0
2005-06-08 11:45:00,46.0,46.0,45.96,45.96,26400.0,28.1808,28.1808,28.1563,28.1563,26400.0
2005-06-08 11:50:00,45.96,45.99,45.96,45.98,39600.0,28.1563,28.1747,28.1563,28.1685,39600.0
2005-06-08 11:55:00,45.98,46.04,45.98,46.04,65700.0,28.1685,28.2053,28.1685,28.2053,65700.0
2005-06-08 12:00:00,46.04,46.06,46.02,46.02,35400.0,28.2053,28.2175,28.193,28.193,35400.0
2005-06-08 12:05:00,46.03,46.04,46.01,46.02,31000.0,28.1992,28.2053,28.1869,28.193,31000.0
2005-06-08 12:10:00,46.03,46.08,46.03,46.05,45700.0,28.1992,28.2298,28.1992,28.2114,45700.0
2005-06-08 12:15:00,46.04,46.04,45.99,45.99,26800.0,28.2053,28.2053,28.1747,28.1747,26800.0
2005-06-08 12:20:00,45.99,46.02,45.98,46.0,21100.0,28.1747,28.193,28.1685,28.1808,21100.0
2005-06-08 12:25:00,46.0,46.03,45.98,46.01,20000.0,28.1808,28.1992,28.1685,28.1869,20000.0
2005-06-08 12:30:00,46.02,46.04,46.01,46.04,26400.0,28.193,28.2053,28.1869,28.2053,26400.0
2005-06-08 12:35:00,46.04,46.09,46.02,46.09,38100.0,28.2053,28.2359,28.193,28.2359,38100.0
2005-06-08 12:40:00,46.09,46.16,46.06,46.16,77600.0,28.2359,28.2788,28.2175,28.2788,77600.0
2005-06-08 12:45:00,46.12,46.16,46.1,46.12,94300.0,28.2543,28.2788,28.2421,28.2543,94300.0
2005-06-08 12:50:00,46.13,46.2,46.11,46.15,86600.0,28.2604,28.3033,28.2482,28.2727,86600.0
2005-06-08 12:55:00,46.16,46.18,46.08,46.09,33900.0,28.2788,28.2911,28.2298,28.2359,33900.0
2005-06-08 13:00:00,46.08,46.1,46.05,46.09,29700.0,28.2298,28.2421,28.2114,28.2359,29700.0
2005-06-08 13:05:00,46.1,46.12,46.07,46.1,43300.0,28.2421,28.2543,28.2237,28.2421,43300.0
2005-06-08 13:10:00,46.1,46.1,46.03,46.06,39600.0,28.2421,28.2421,28.1992,28.2175,39600.0
2005-06-08 13:15:00,46.07,46.09,46.03,46.05,34600.0,28.2237,28.2359,28.1992,28.2114,34600.0
2005-06-08 13:20:00,46.06,46.06,46.04,46.05,11800.0,28.2175,28.2175,28.2053,28.2114,11800.0
2005-06-08 13:25:00,46.04,46.09,46.03,46.06,48300.0,28.2053,28.2359,28.1992,28.2175,48300.0
2005-06-08 13:30:00,46.06,46.07,46.04,46.06,22300.0,28.2175,28.2237,28.2053,28.2175,22300.0
2005-06-08 13:35:00,46.05,46.09,46.04,46.09,18500.0,28.2114,28.2359,28.2053,28.2359,18500.0
2005-06-08 13:40:00,46.08,46.12,46.07,46.12,48000.0,28.2298,28.2543,28.2237,28.2543,48000.0
2005-06-08 13:45:00,46.09,46.1,46.0,46.02,58600.0,28.2359,28.2421,28.1808,28.193,58600.0
2005-06-08 13:50:00,46.02,46.03,45.96,46.0,92400.0,28.193,28.1992,28.1563,28.1808,92400.0
2005-06-08 13:55:00,45.97,46.05,45.95,46.04,84000.0,28.1624,28.2114,28.1502,28.2053,84000.0
2005-06-08 14:00:00,46.04,46.05,45.96,45.97,92400.0,28.2053,28.2114,28.1563,28.1624,92400.0
2005-06-08 14:05:00,45.98,45.99,45.92,45.95,62700.0,28.1685,28.1747,28.1318,28.1502,62700.0
2005-06-08 14:10:00,45.95,45.96,45.9,45.94,46100.0,28.1502,28.1563,28.1195,28.144,46100.0
2005-06-08 14:15:00,45.94,45.98,45.92,45.96,35300.0,28.144,28.1685,28.1318,28.1563,35300.0
2005-06-08 14:20:00,45.96,45.99,45.95,45.96,24900.0,28.1563,28.1747,28.1502,28.1563,24900.0
2005-06-08 14:25:00,45.97,46.01,45.93,45.93,53800.0,28.1624,28.1869,28.1379,28.1379,53800.0
2005-06-08 14:30:00,45.93,45.99,45.89,45.93,75900.0,28.1379,28.1747,28.1134,28.1379,75900.0
2005-06-08 14:35:00,45.95,46.0,45.94,45.99,39400.0,28.1502,28.1808,28.144,28.1747,39400.0
2005-06-08 14:40:00,46.0,46.0,45.96,45.98,87900.0,28.1808,28.1808,28.1563,28.1685,87900.0
2005-06-08 14:45:00,45.98,45.99,45.94,45.94,28400.0,28.1685,28.1747,28.144,28.144,28400.0
2005-06-08 14:50:00,45.94,45.99,45.91,45.96,63800.0,28.144,28.1747,28.1257,28.1563,63800.0
2005-06-08 14:55:00,45.96,45.96,45.91,45.94,53000.0,28.1563,28.1563,28.1257,28.144,53000.0
2005-06-08 15:00:00,45.93,45.96,45.91,45.92,42000.0,28.1379,28.1563,28.1257,28.1318,42000.0
2005-06-08 15:05:00,45.92,45.97,45.92,45.96,32200.0,28.1318,28.1624,28.1318,28.1563,32200.0
2005-06-08 15:10:00,45.96,46.02,45.95,46.0,66700.0,28.1563,28.193,28.1502,28.1808,66700.0
2005-06-08 15:15:00,46.0,46.01,45.99,46.0,48400.0,28.1808,28.1869,28.1747,28.1808,48400.0
2005-06-08 15:20:00,46.01,46.01,45.96,45.97,32300.0,28.1869,28.1869,28.1563,28.1624,32300.0
2005-06-08 15:25:00,45.97,45.98,45.96,45.98,45600.0,28.1624,28.1685,28.1563,28.1685,45600.0
2005-06-08 15:30:00,45.97,45.98,45.93,45.93,41200.0,28.1624,28.1685,28.1379,28.1379,41200.0
2005-06-08 15:35:00,45.93,45.99,45.93,45.99,101000.0,28.1379,28.1747,28.1379,28.1747,101000.0
2005-06-08 15:40:00,45.99,45.99,45.96,45.97,63600.0,28.1747,28.1747,28.1563,28.1624,63600.0
2005-06-08 15:45:00,45.98,46.03,45.96,46.03,125700.0,28.1685,28.1992,28.1563,28.1992,125700.0
2005-06-08 15:50:00,46.04,46.04,45.96,45.96,82700.0,28.2053,28.2053,28.1563,28.1563,82700.0
2005-06-08 15:55:00,45.97,45.97,45.87,45.9,242000.0,28.1624,28.1624,28.1011,28.1195,242000.0
2005-06-09 09:30:00,45.83,45.9,45.8,45.87,164100.0,28.0766,28.1195,28.0583,28.1011,164100.0
2005-06-09 09:35:00,45.87,45.87,45.81,45.82,68000.0,28.1011,28.1011,28.0644,28.0705,68000.0
2005-06-09 09:40:00,45.82,45.83,45.72,45.73,92500.0,28.0705,28.0766,28.0093,28.0154,92500.0
2005-06-09 09:45:00,45.73,45.78,45.72,45.75,96700.0,28.0154,28.046,28.0093,28.0276,96700.0
2005-06-09 09:50:00,45.74,45.79,45.73,45.76,117200.0,28.0215,28.0521,28.0154,28.0338,117200.0
2005-06-09 09:55:00,45.75,45.75,45.72,45.75,100500.0,28.0276,28.0276,28.0093,28.0276,100500.0
2005-06-09 10:00:00,45.75,45.78,45.68,45.77,232700.0,28.0276,28.046,27.9847,28.0399,232700.0
2005-06-09 10:05:00,45.78,45.97,45.77,45.97,203700.0,28.046,28.1624,28.0399,28.1624,203700.0
2005-06-09 10:10:00,45.94,45.94,45.8,45.81,99600.0,28.144,28.144,28.0583,28.0644,99600.0
2005-06-09 10:15:00,45.81,45.88,45.79,45.8,114100.0,28.0644,28.1073,28.0521,28.0583,114100.0
2005-06-09 10:20:00,45.8,45.86,45.76,45.8,94100.0,28.0583,28.095,28.0338,28.0583,94100.0
2005-06-09 10:25:00,45.8,45.84,45.76,45.8,70200.0,28.0583,28.0828,28.0338,28.0583,70200.0
2005-06-09 10:30:00,45.8,45.87,45.78,45.82,76200.0,28.0583,28.1011,28.046,28.0705,76200.0
2005-06-09 10:35:00,45.82,45.84,45.77,45.84,69800.0,28.0705,28.0828,28.0399,28.0828,69800.0
2005-06-09 10:40:00,45.83,45.85,45.79,45.79,69100.0,28.0766,28.0889,28.0521,28.0521,69100.0
2005-06-09 10:45:00,45.79,45.9,45.78,45.9,61300.0,28.0521,28.1195,28.046,28.1195,61300.0
2005-06-09 10:50:00,45.87,45.92,45.87,45.88,60900.0,28.1011,28.1318,28.1011,28.1073,60900.0
2005-06-09 10:55:00,45.88,45.95,45.87,45.95,54200.0,28.1073,28.1502,28.1011,28.1502,54200.0
2005-06-09 11:00:00,45.93,45.96,45.91,45.93,62600.0,28.1379,28.1563,28.1257,28.1379,62600.0
2005-06-09 11:05:00,45.94,45.99,45.91,45.97,51800.0,28.144,28.1747,28.1257,28.1624,51800.0
2005-06-09 11:10:00,45.97,45.97,45.87,45.91,37600.0,28.1624,28.1624,28.1011,28.1257,37600.0
2005-06-09 11:15:00,45.91,45.95,45.9,45.92,98300.0,28.1257,28.1502,28.1195,28.1318,98300.0
2005-06-09 11:20:00,45.92,45.93,45.9,45.91,32800.0,28.1318,28.1379,28.1195,28.1257,32800.0
2005-06-09 11:25:00,45.92,45.93,45.88,45.89,71300.0,28.1318,28.1379,28.1073,28.1134,71300.0
2005-06-09 11:30:00,45.88,45.99,45.86,45.97,55100.0,28.1073,28.1747,28.095,28.1624,55100.0
2005-06-09 11:35:00,45.98,46.07,45.96,46.06,204200.0,28.1685,28.2237,28.1563,28.2175,204200.0
2005-06-09 11:40:00,46.04,46.13,46.03,46.12,149900.0,28.2053,28.2604,28.1992,28.2543,149900.0
2005-06-09 11:45:00,46.12,46.16,46.11,46.12,73400.0,28.2543,28.2788,28.2482,28.2543,73400.0
2005-06-09 11:50:00,46.13,46.15,46.11,46.12,103300.0,28.2604,28.2727,28.2482,28.2543,103300.0
2005-06-09 11:55:00,46.12,46.14,46.07,46.08,50000.0,28.2543,28.2666,28.2237,28.2298,50000.0
2005-06-09 12:00:00,46.08,46.16,46.08,46.12,84000.0,28.2298,28.2788,28.2298,28.2543,84000.0
2005-06-09 12:05:00,46.11,46.12,46.09,46.1,77400.0,28.2482,28.2543,28.2359,28.2421,77400.0
2005-06-09 12:10:00,46.1,46.1,46.06,46.07,70600.0,28.2421,28.2421,28.2175,28.2237,70600.0
2005-06-09 12:15:00,46.05,46.08,46.04,46.05,131000.0,28.2114,28.2298,28.2053,28.2114,131000.0
2005-06-09 12:20:00,46.06,46.11,46.05,46.1,67200.0,28.2175,28.2482,28.2114,28.2421,67200.0
2005-06-09 12:25:00,46.12,46.2,46.11,46.17,106900.0,28.2543,28.3033,28.2482,28.2849,106900.0
2005-06-09 12:30:00,46.17,46.21,46.15,46.15,106300.0,28.2849,28.3094,28.2727,28.2727,106300.0
2005-06-09 12:35:00,46.17,46.18,46.1,46.1,59600.0,28.2849,28.2911,28.2421,28.2421,59600.0
2005-06-09 12:40:00,46.1,46.1,46.05,46.06,52100.0,28.2421,28.2421,28.2114,28.2175,52100.0
2005-06-09 12:45:00,46.06,47.06,46.05,46.06,66100.0,28.2175,28.8302,28.2114,28.2175,66100.0
2005-06-09 12:50:00,46.06,46.08,46.03,46.04,70700.0,28.2175,28.2298,28.1992,28.2053,70700.0
2005-06-09 12:55:00,46.06,46.11,46.05,46.06,60200.0,28.2175,28.2482,28.2114,28.2175,60200.0
2005-06-09 13:00:00,46.06,46.09,46.05,46.07,42200.0,28.2175,28.2359,28.2114,28.2237,42200.0
2005-06-09 13:05:00,46.07,46.15,46.07,46.13,64500.0,28.2237,28.2727,28.2237,28.2604,64500.0
2005-06-09 13:10:00,46.12,46.13,46.05,46.07,32600.0,28.2543,28.2604,28.2114,28.2237,32600.0
2005-06-09 13:15:00,46.07,46.09,46.01,46.01,59300.0,28.2237,28.2359,28.1869,28.1869,59300.0
2005-06-09 13:20:00,46.0,46.03,45.97,46.03,54800.0,28.1808,28.1992,28.1624,28.1992,54800.0
2005-06-09 13:25:00,46.03,46.07,46.02,46.04,35200.0,28.1992,28.2237,28.193,28.2053,35200.0
2005-06-09 13:30:00,46.04,46.06,46.02,46.05,23400.0,28.2053,28.2175,28.193,28.2114,23400.0
2005-06-09 13:35:00,46.06,46.1,46.03,46.04,34200.0,28.2175,28.2421,28.1992,28.2053,34200.0
2005-06-09 13:40:00,46.05,46.06,46.03,46.05,15200.0,28.2114,28.2175,28.1992,28.2114,15200.0
2005-06-09 13:45:00,46.06,46.06,46.04,46.04,35800.0,28.2175,28.2175,28.2053,28.2053,35800.0
2005-06-09 13:50:00,46.05,46.06,46.02,46.05,31700.0,28.2114,28.2175,28.193,28.2114,31700.0
2005-06-09 13:55:00,46.04,46.16,46.04,46.12,60800.0,28.2053,28.2788,28.2053,28.2543,60800.0
2005-06-09 14:00:00,46.11,46.12,46.01,46.05,43900.0,28.2482,28.2543,28.1869,28.2114,43900.0
2005-06-09 14:05:00,46.05,46.08,46.04,46.07,40600.0,28.2114,28.2298,28.2053,28.2237,40600.0
2005-06-09 14:10:00,46.08,46.12,46.05,46.09,53600.0,28.2298,28.2543,28.2114,28.2359,53600.0
2005-06-09 14:15:00,46.09,46.11,46.06,46.09,40100.0,28.2359,28.2482,28.2175,28.2359,40100.0
2005-06-09 14:20:00,46.1,46.11,46.01,46.01,82400.0,28.2421,28.2482,28.1869,28.1869,82400.0
2005-06-09 14:25:00,46.02,46.06,46.0,46.02,63700.0,28.193,28.2175,28.1808,28.193,63700.0
2005-06-09 14:30:00,46.03,46.08,45.99,46.07,80800.0,28.1992,28.2298,28.1747,28.2237,80800.0
2005-06-09 14:35:00,46.07,46.09,45.98,45.99,43800.0,28.2237,28.2359,28.1685,28.1747,43800.0
2005-06-09 14:40:00,46.0,46.08,45.99,46.02,57100.0,28.1808,28.2298,28.1747,28.193,57100.0
2005-06-09 14:45:00,46.02,46.07,46.0,46.02,72200.0,28.193,28.2237,28.1808,28.193,72200.0
2005-06-09 14:50:00,46.02,46.07,46.02,46.06,46000.0,28.193,28.2237,28.193,28.2175,46000.0
2005-06-09 14:55:00,46.06,46.07,46.01,46.03,38300.0,28.2175,28.2237,28.1869,28.1992,38300.0
2005-06-09 15:00:00,46.03,46.12,46.03,46.12,96500.0,28.1992,28.2543,28.1992,28.2543,96500.0
2005-06-09 15:05:00,46.13,46.14,46.08,46.11,54600.0,28.2604,28.2666,28.2298,28.2482,54600.0
2005-06-09 15:10:00,46.11,46.12,46.07,46.1,48000.0,28.2482,28.2543,28.2237,28.2421,48000.0
2005-06-09 15:15:00,46.1,46.12,46.08,46.08,66900.0,28.2421,28.2543,28.2298,28.2298,66900.0
2005-06-09 15:20:00,46.07,46.07,46.02,46.03,56300.0,28.2237,28.2237,28.193,28.1992,56300.0
2005-06-09 15:25:00,46.04,46.04,46.0,46.01,36000.0,28.2053,28.2053,28.1808,28.1869,36000.0
2005-06-09 15:30:00,46.0,46.08,46.0,46.07,64500.0,28.1808,28.2298,28.1808,28.2237,64500.0
2005-06-09 15:35:00,46.07,46.1,46.06,46.09,65400.0,28.2237,28.2421,28.2175,28.2359,65400.0
2005-06-09 15:40:00,46.09,46.15,46.07,46.13,104400.0,28.2359,28.2727,28.2237,28.2604,104400.0
2005-06-09 15:45:00,46.13,46.16,46.12,46.14,107800.0,28.2604,28.2788,28.2543,28.2666,107800.0
2005-06-09 15:50:00,46.14,46.14,46.06,46.1,92500.0,28.2666,28.2666,28.2175,28.2421,92500.0
2005-06-09 15:55:00,46.1,46.11,46.07,46.09,92800.0,28.2421,28.2482,28.2237,28.2359,92800.0
2005-06-10 09:30:00,45.95,46.17,45.95,46.12,168300.0,28.1502,28.2849,28.1502,28.2543,168300.0
2005-06-10 09:35:00,46.13,46.15,46.12,46.15,42400.0,28.2604,28.2727,28.2543,28.2727,42400.0
2005-06-10 09:40:00,46.14,46.17,46.12,46.16,64100.0,28.2666,28.2849,28.2543,28.2788,64100.0
2005-06-10 09:45:00,46.16,46.17,46.07,46.07,86500.0,28.2788,28.2849,28.2237,28.2237,86500.0
2005-06-10 09:50:00,46.08,46.14,46.08,46.11,77400.0,28.2298,28.2666,28.2298,28.2482,77400.0
2005-06-10 09:55:00,46.11,46.14,46.1,46.11,49600.0,28.2482,28.2666,28.2421,28.2482,49600.0
2005-06-10 10:00:00,46.11,46.12,46.1,46.1,79200.0,28.2482,28.2543,28.2421,28.2421,79200.0
2005-06-10 10:05:00,46.11,46.11,46.06,46.06,69000.0,28.2482,28.2482,28.2175,28.2175,69000.0
2005-06-10 10:10:00,46.06,46.06,46.03,46.05,92700.0,28.2175,28.2175,28.1992,28.2114,92700.0
2005-06-10 10:15:00,46.05,46.07,46.04,46.06,64500.0,28.2114,28.2237,28.2053,28.2175,64500.0
2005-06-10 10:20:00,46.05,46.09,46.04,46.06,68200.0,28.2114,28.2359,28.2053,28.2175,68200.0
2005-06-10 10:25:00,46.06,46.09,46.06,46.09,40800.0,28.2175,28.2359,28.2175,28.2359,40800.0
2005-06-10 10:30:00,46.08,46.08,46.04,46.05,81000.0,28.2298,28.2298,28.2053,28.2114,81000.0
2005-06-10 10:35:00,46.05,46.05,46.0,46.03,47500.0,28.2114,28.2114,28.1808,28.1992,47500.0
2005-06-10 10:40:00,46.03,46.05,45.98,45.98,64000.0,28.1992,28.2114,28.1685,28.1685,64000.0
2005-06-10 10:45:00,45.98,45.99,45.95,45.97,39600.0,28.1685,28.1747,28.1502,28.1624,39600.0
2005-06-10 10:50:00,45.95,45.98,45.94,45.94,54400.0,28.1502,28.1685,28.144,28.144,54400.0
2005-06-10 10:55:00,45.96,45.97,45.95,45.96,111200.0,28.1563,28.1624,28.1502,28.1563,111200.0
2005-06-10 11:00:00,45.96,45.99,45.93,45.93,105400.0,28.1563,28.1747,28.1379,28.1379,105400.0
2005-06-10 11:05:00,45.93,45.96,45.93,45.95,69000.0,28.1379,28.1563,28.1379,28.1502,69000.0
2005-06-10 11:10:00,45.94,45.97,45.94,45.97,95800.0,28.144,28.1624,28.144,28.1624,95800.0
2005-06-10 11:15:00,45.96,46.0,45.96,45.99,75200.0,28.1563,28.1808,28.1563,28.1747,75200.0
2005-06-10 11:20:00,45.99,46.0,45.94,45.96,52800.0,28.1747,28.1808,28.144,28.1563,52800.0
2005-06-10 11:25:00,45.95,45.98,45.93,45.94,80800.0,28.1502,28.1685,28.1379,28.144,80800.0
2005-06-10 11:30:00,45.94,45.98,45.93,45.93,39100.0,28.144,28.1685,28.1379,28.1379,39100.0
2005-06-10 11:35:00,45.94,45.94,45.9,45.92,44300.0,28.144,28.144,28.1195,28.1318,44300.0
2005-06-10 11:40:00,45.92,45.95,45.92,45.94,38700.0,28.1318,28.1502,28.1318,28.144,38700.0
2005-06-10 11:45:00,45.94,45.95,45.93,45.95,24800.0,28.144,28.1502,28.1379,28.1502,24800.0
2005-06-10 11:50:00,45.94,46.01,45.93,46.01,38900.0,28.144,28.1869,28.1379,28.1869,38900.0
2005-06-10 11:55:00,46.01,46.01,45.96,45.97,79100.0,28.1869,28.1869,28.1563,28.1624,79100.0
2005-06-10 12:00:00,45.96,46.0,45.94,45.97,72400.0,28.1563,28.1808,28.144,28.1624,72400.0
2005-06-10 12:05:00,45.97,45.99,45.93,45.95,49800.0,28.1624,28.1747,28.1379,28.1502,49800.0
2005-06-10 12:10:00,45.95,45.95,45.93,45.94,51000.0,28.1502,28.1502,28.1379,28.144,51000.0
2005-06-10 12:15:00,45.93,45.94,45.86,45.9,87900.0,28.1379,28.144,28.095,28.1195,87900.0
2005-06-10 12:20:00,45.9,45.91,45.86,45.89,35700.0,28.1195,28.1257,28.095,28.1134,35700.0
2005-06-10 12:25:00,45.88,45.9,45.83,45.86,67700.0,28.1073,28.1195,28.0766,28.095,67700.0
2005-06-10 12:30:00,45.85,45.87,45.84,45.87,28100.0,28.0889,28.1011,28.0828,28.1011,28100.0
2005-06-10 12:35:00,45.84,45.86,45.82,45.83,39300.0,28.0828,28.095,28.0705,28.0766,39300.0
2005-06-10 12:40:00,45.83,45.84,45.79,45.81,64500.0,28.0766,28.0828,28.0521,28.0644,64500.0
2005-06-10 12:45:00,45.8,45.83,45.8,45.82,24600.0,28.0583,28.0766,28.0583,28.0705,24600.0
2005-06-10 12:50:00,45.81,45.85,45.8,45.83,73200.0,28.0644,28.0889,28.0583,28.0766,73200.0
2005-06-10 12:55:00,45.83,45.85,45.82,45.82,21900.0,28.0766,28.0889,28.0705,28.0705,21900.0
2005-06-10 13:00:00,45.82,45.83,45.8,45.8,39300.0,28.0705,28.0766,28.0583,28.0583,39300.0
2005-06-10 13:05:00,45.8,45.81,45.78,45.8,28700.0,28.0583,28.0644,28.046,28.0583,28700.0
2005-06-10 13:10:00,45.81,45.83,45.78,45.83,23200.0,28.0644,28.0766,28.046,28.0766,23200.0
2005-06-10 13:15:00,45.84,45.87,45.83,45.86,28800.0,28.0828,28.1011,28.0766,28.095,28800.0
2005-06-10 13:20:00,45.87,45.89,45.86,45.89,48000.0,28.1011,28.1134,28.095,28.1134,48000.0
2005-06-10 13:25:00,45.88,45.9,45.83,45.88,52500.0,28.1073,28.1195,28.0766,28.1073,52500.0
2005-06-10 13:30:00,45.87,45.9,45.87,45.89,31900.0,28.1011,28.1195,28.1011,28.1134,31900.0
2005-06-10 13:35:00,45.89,45.98,45.89,45.97,81000.0,28.1134,28.1685,28.1134,28.1624,81000.0
2005-06-10 13:40:00,45.96,45.98,45.93,45.96,41700.0,28.1563,28.1685,28.1379,28.1563,41700.0
2005-06-10 13:45:00,45.96,45.96,45.91,45.91,36500.0,28.1563,28.1563,28.1257,28.1257,36500.0
2005-06-10 13:50:00,45.91,45.93,45.9,45.92,66900.0,28.1257,28.1379,28.1195,28.1318,66900.0
2005-06-10 13:55:00,45.92,45.95,45.92,45.93,73800.0,28.1318,28.1502,28.1318,28.1379,73800.0
2005-06-10 14:00:00,45.92,45.95,45.91,45.94,46900.0,28.1318,28.1502,28.1257,28.144,46900.0
2005-06-10 14:05:00,45.94,45.95,45.91,45.91,63800.0,28.144,28.1502,28.1257,28.1257,63800.0
2005-06-10 14:10:00,45.91,45.95,45.91,45.93,76900.0,28.1257,28.1502,28.1257,28.1379,76900.0
2005-06-10 14:15:00,45.93,45.95,45.91,45.92,41200.0,28.1379,28.1502,28.1257,28.1318,41200.0
2005-06-10 14:20:00,45.93,45.94,45.91,45.93,26200.0,28.1379,28.144,28.1257,28.1379,26200.0
2005-06-10 14:25:00,45.93,45.94,45.88,45.9,60600.0,28.1379,28.144,28.1073,28.1195,60600.0
2005-06-10 14:30:00,45.9,45.9,45.88,45.88,26500.0,28.1195,28.1195,28.1073,28.1073,26500.0
2005-06-10 14:35:00,45.88,45.89,45.85,45.86,65600.0,28.1073,28.1134,28.0889,28.095,65600.0
2005-06-10 14:40:00,45.86,45.87,45.82,45.83,53800.0,28.095,28.1011,28.0705,28.0766,53800.0
2005-06-10 14:45:00,45.84,45.84,45.76,45.77,95800.0,28.0828,28.0828,28.0338,28.0399,95800.0
2005-06-10 14:50:00,45.77,45.82,45.76,45.8,40500.0,28.0399,28.0705,28.0338,28.0583,40500.0
2005-06-10 14:55:00,45.8,45.82,45.77,45.82,48300.0,28.0583,28.0705,28.0399,28.0705,48300.0
2005-06-10 15:00:00,45.8,45.92,45.8,45.87,52600.0,28.0583,28.1318,28.0583,28.1011,52600.0
2005-06-10 15:05:00,45.87,45.92,45.86,45.89,59800.0,28.1011,28.1318,28.095,28.1134,59800.0
2005-06-10 15:10:00,45.89,45.98,45.88,45.97,50100.0,28.1134,28.1685,28.1073,28.1624,50100.0
2005-06-10 15:15:00,45.98,45.98,45.93,45.93,43000.0,28.1685,28.1685,28.1379,28.1379,43000.0
2005-06-10 15:20:00,45.94,45.97,45.93,45.96,31300.0,28.144,28.1624,28.1379,28.1563,31300.0
2005-06-10 15:25:00,45.96,46.0,45.95,45.99,56300.0,28.1563,28.1808,28.1502,28.1747,56300.0
2005-06-10 15:30:00,45.98,46.0,45.96,46.0,90800.0,28.1685,28.1808,28.1563,28.1808,90800.0
2005-06-10 15:35:00,45.99,46.04,45.96,46.03,95300.0,28.1747,28.2053,28.1563,28.1992,95300.0
2005-06-10 15:40:00,46.03,46.05,46.0,46.01,70400.0,28.1992,28.2114,28.1808,28.1869,70400.0
2005-06-10 15:45:00,46.02,46.07,46.01,46.06,72300.0,28.193,28.2237,28.1869,28.2175,72300.0
2005-06-10 15:50:00,46.05,46.07,46.0,46.01,91000.0,28.2114,28.2237,28.1808,28.1869,91000.0
2005-06-10 15:55:00,46.0,46.01,45.98,46.0,162700.0,28.1808,28.1869,28.1685,28.1808,162700.0
2005-06-13 09:30:00,45.79,45.87,45.78,45.84,185400.0,28.0521,28.1011,28.046,28.0828,185400.0
2005-06-13 09:35:00,45.84,45.9,45.84,45.85,55400.0,28.0828,28.1195,28.0828,28.0889,55400.0
2005-06-13 09:40:00,45.85,45.87,45.78,45.78,69400.0,28.0889,28.1011,28.046,28.046,69400.0
2005-06-13 09:45:00,45.78,45.8,45.76,45.78,93500.0,28.046,28.0583,28.0338,28.046,93500.0
2005-06-13 09:50:00,45.76,45.83,45.76,45.83,76200.0,28.0338,28.0766,28.0338,28.0766,76200.0
2005-06-13 09:55:00,45.82,45.84,45.75,45.79,76800.0,28.0705,28.0828,28.0276,28.0521,76800.0
2005-06-13 10:00:00,45.8,45.8,45.72,45.74,90100.0,28.0583,28.0583,28.0093,28.0215,90100.0
2005-06-13 10:05:00,45.73,45.73,45.67,45.7,77300.0,28.0154,28.0154,27.9786,27.997,77300.0
2005-06-13 10:10:00,45.7,45.7,45.64,45.64,83900.0,27.997,27.997,27.9602,27.9602,83900.0
2005-06-13 10:15:00,45.64,45.7,45.63,45.68,89300.0,27.9602,27.997,27.9541,27.9847,89300.0
2005-06-13 10:20:00,45.69,45.74,45.68,45.74,50500.0,27.9909,28.0215,27.9847,28.0215,50500.0
2005-06-13 10:25:00,45.73,45.75,45.69,45.74,49700.0,28.0154,28.0276,27.9909,28.0215,49700.0
2005-06-13 10:30:00,45.74,45.85,45.74,45.82,73600.0,28.0215,28.0889,28.0215,28.0705,73600.0
2005-06-13 10:35:00,45.82,45.91,45.81,45.91,150600.0,28.0705,28.1257,28.0644,28.1257,150600.0
2005-06-13 10:40:00,45.9,45.99,45.9,45.98,69100.0,28.1195,28.1747,28.1195,28.1685,69100.0
2005-06-13 10:45:00,45.98,46.05,45.95,46.02,117000.0,28.1685,28.2114,28.1502,28.193,117000.0
2005-06-13 10:50:00,46.05,46.05,46.0,46.04,92800.0,28.2114,28.2114,28.1808,28.2053,92800.0
2005-06-13 10:55:00,46.03,46.05,46.02,46.05,181700.0,28.1992,28.2114,28.193,28.2114,181700.0
2005-06-13 11:00:00,46.05,46.14,46.03,46.13,129800.0,28.2114,28.2666,28.1992,28.2604,129800.0
2005-06-13 11:05:00,46.12,46.19,46.07,46.13,203700.0,28.2543,28.2972,28.2237,28.2604,203700.0
2005-06-13 11:10:00,46.12,46.13,46.06,46.07,141800.0,28.2543,28.2604,28.2175,28.2237,141800.0
2005-06-13 11:15:00,46.07,46.1,46.05,46.1,69500.0,28.2237,28.2421,28.2114,28.2421,69500.0
2005-06-13 11:20:00,46.1,46.1,46.07,46.08,80600.0,28.2421,28.2421,28.2237,28.2298,80600.0
2005-06-13 11:25:00,46.08,46.09,46.01,46.07,101200.0,28.2298,28.2359,28.1869,28.2237,101200.0
2005-06-13 11:30:00,46.06,46.09,46.05,46.05,42400.0,28.2175,28.2359,28.2114,28.2114,42400.0
2005-06-13 11:35:00,46.06,46.08,46.04,46.06,48800.0,28.2175,28.2298,28.2053,28.2175,48800.0
2005-06-13 11:40:00,46.06,46.06,45.98,46.0,78200.0,28.2175,28.2175,28.1685,28.1808,78200.0
2005-06-13 11:45:00,46.0,46.02,45.97,46.01,66200.0,28.1808,28.193,28.1624,28.1869,66200.0
2005-06-13 11:50:00,46.01,46.03,45.98,46.02,109600.0,28.1869,28.1992,28.1685,28.193,109600.0
2005-06-13 11:55:00,46.02,46.03,45.98,46.0,49600.0,28.193,28.1992,28.1685,28.1808,49600.0
2005-06-13 12:00:00,45.99,46.02,45.99,46.01,43800.0,28.1747,28.193,28.1747,28.1869,43800.0
2005-06-13 12:05:00,46.01,46.02,45.99,46.0,23300.0,28.1869,28.193,28.1747,28.1808,23300.0
2005-06-13 12:10:00,46.0,46.02,45.99,45.99,53600.0,28.1808,28.193,28.1747,28.1747,53600.0
2005-06-13 12:15:00,46.0,46.01,45.96,45.99,31400.0,28.1808,28.1869,28.1563,28.1747,31400.0
2005-06-13 12:20:00,45.98,46.0,45.95,45.98,36200.0,28.1685,28.1808,28.1502,28.1685,36200.0
2005-06-13 12:25:00,45.97,46.02,45.96,46.01,31600.0,28.1624,28.193,28.1563,28.1869,31600.0
2005-06-13 12:30:00,46.01,46.02,45.98,45.99,33800.0,28.1869,28.193,28.1685,28.1747,33800.0
2005-06-13 12:35:00,45.99,46.0,45.98,45.98,25700.0,28.1747,28.1808,28.1685,28.1685,25700.0
2005-06-13 12:40:00,45.99,45.99,45.94,45.99,53600.0,28.1747,28.1747,28.144,28.1747,53600.0
2005-06-13 12:45:00,46.0,46.03,46.0,46.01,38100.0,28.1808,28.1992,28.1808,28.1869,38100.0
2005-06-13 12:50:00,46.0,46.02,45.98,46.01,76100.0,28.1808,28.193,28.1685,28.1869,76100.0
2005-06-13 12:55:00,46.01,46.02,45.99,45.99,41500.0,28.1869,28.193,28.1747,28.1747,41500.0
2005-06-13 13:00:00,45.99,46.0,45.95,45.98,32600.0,28.1747,28.1808,28.1502,28.1685,32600.0
2005-06-13 13:05:00,45.97,46.03,45.97,45.97,113800.0,28.1624,28.1992,28.1624,28.1624,113800.0
2005-06-13 13:10:00,45.97,45.98,45.95,45.96,19600.0,28.1624,28.1685,28.1502,28.1563,19600.0
2005-06-13 13:15:00,45.96,46.01,45.95,45.96,63200.0,28.1563,28.1869,28.1502,28.1563,63200.0
2005-06-13 13:20:00,45.97,45.99,45.96,45.98,30300.0,28.1624,28.1747,28.1563,28.1685,30300.0
2005-06-13 13:25:00,45.97,46.01,45.96,45.97,34700.0,28.1624,28.1869,28.1563,28.1624,34700.0
2005-06-13 13:30:00,45.98,45.98,45.89,45.92,50400.0,28.1685,28.1685,28.1134,28.1318,50400.0
2005-06-13 13:35:00,45.9,45.97,45.9,45.96,38100.0,28.1195,28.1624,28.1195,28.1563,38100.0
2005-06-13 13:40:00,45.96,45.97,45.95,45.96,17500.0,28.1563,28.1624,28.1502,28.1563,17500.0
2005-06-13 13:45:00,45.97,45.97,45.95,45.96,33300.0,28.1624,28.1624,28.1502,28.1563,33300.0
2005-06-13 13:50:00,45.95,45.96,45.94,45.96,61100.0,28.1502,28.1563,28.144,28.1563,61100.0
2005-06-13 13:55:00,45.95,45.97,45.88,45.9,70900.0,28.1502,28.1624,28.1073,28.1195,70900.0
2005-06-13 14:00:00,45.91,45.92,45.85,45.9,65700.0,28.1257,28.1318,28.0889,28.1195,65700.0
2005-06-13 14:05:00,45.9,46.0,45.89,45.95,42600.0,28.1195,28.1808,28.1134,28.1502,42600.0
2005-06-13 14:10:00,45.95,45.98,45.89,45.9,31200.0,28.1502,28.1685,28.1134,28.1195,31200.0
2005-06-13 14:15:00,45.9,45.92,45.84,45.88,80000.0,28.1195,28.1318,28.0828,28.1073,80000.0
2005-06-13 14:20:00,45.89,45.89,45.85,45.87,43800.0,28.1134,28.1134,28.0889,28.1011,43800.0
2005-06-13 14:25:00,45.87,45.88,45.84,45.84,50600.0,28.1011,28.1073,28.0828,28.0828,50600.0
2005-06-13 14:30:00,45.85,45.9,45.8,45.87,52300.0,28.0889,28.1195,28.0583,28.1011,52300.0
2005-06-13 14:35:00,45.87,45.95,45.84,45.89,57800.0,28.1011,28.1502,28.0828,28.1134,57800.0
2005-06-13 14:40:00,45.88,45.91,45.87,45.89,37300.0,28.1073,28.1257,28.1011,28.1134,37300.0
2005-06-13 14:45:00,45.89,45.9,45.87,45.9,61800.0,28.1134,28.1195,28.1011,28.1195,61800.0
2005-06-13 14:50:00,45.9,45.93,45.89,45.9,28400.0,28.1195,28.1379,28.1134,28.1195,28400.0
2005-06-13 14:55:00,45.9,45.94,45.89,45.89,46100.0,28.1195,28.144,28.1134,28.1134,46100.0
2005-06-13 15:00:00,45.88,45.91,45.82,45.83,56800.0,28.1073,28.1257,28.0705,28.0766,56800.0
2005-06-13 15:05:00,45.83,45.86,45.8,45.83,93800.0,28.0766,28.095,28.0583,28.0766,93800.0
2005-06-13 15:10:00,45.84,45.87,45.82,45.82,61300.0,28.0828,28.1011,28.0705,28.0705,61300.0
2005-06-13 15:15:00,45.82,45.83,45.75,45.75,119400.0,28.0705,28.0766,28.0276,28.0276,119400.0
2005-06-13 15:20:00,45.77,45.82,45.72,45.79,139200.0,28.0399,28.0705,28.0093,28.0521,139200.0
2005-06-13 15:25:00,45.79,45.87,45.78,45.83,58400.0,28.0521,28.1011,28.046,28.0766,58400.0
2005-06-13 15:30:00,45.83,45.85,45.78,45.83,81900.0,28.0766,28.0889,28.046,28.0766,81900.0
2005-06-13 15:35:00,45.83,45.9,45.8,45.87,76000.0,28.0766,28.1195,28.0583,28.1011,76000.0
2005-06-13 15:40:00,45.87,45.9,45.85,45.88,59200.0,28.1011,28.1195,28.0889,28.1073,59200.0
2005-06-13 15:45:00,45.88,45.91,45.87,45.89,102800.0,28.1073,28.1257,28.1011,28.1134,102800.0
2005-06-13 15:50:00,45.89,45.93,45.88,45.91,188800.0,28.1134,28.1379,28.1073,28.1257,188800.0
2005-06-13 15:55:00,45.92,45.93,45.87,45.92,102200.0,28.1318,28.1379,28.1011,28.1318,102200.0
2005-06-14 09:30:00,45.84,45.91,45.77,45.86,212900.0,28.0828,28.1257,28.0399,28.095,212900.0
2005-06-14 09:35:00,45.87,45.96,45.83,45.96,141500.0,28.1011,28.1563,28.0766,28.1563,141500.0
2005-06-14 09:40:00,45.96,45.96,45.86,45.92,69900.0,28.1563,28.1563,28.095,28.1318,69900.0
2005-06-14 09:45:00,45.93,45.94,45.86,45.89,68200.0,28.1379,28.144,28.095,28.1134,68200.0
2005-06-14 09:50:00,45.88,45.92,45.86,45.91,56200.0,28.1073,28.1318,28.095,28.1257,56200.0
2005-06-14 09:55:00,45.9,45.96,45.89,45.95,97600.0,28.1195,28.1563,28.1134,28.1502,97600.0
2005-06-14 10:00:00,45.94,45.94,45.9,45.9,95900.0,28.144,28.144,28.1195,28.1195,95900.0
2005-06-14 10:05:00,45.89,45.91,45.87,45.9,67500.0,28.1134,28.1257,28.1011,28.1195,67500.0
2005-06-14 10:10:00,45.91,45.99,45.89,45.94,62500.0,28.1257,28.1747,28.1134,28.144,62500.0
2005-06-14 10:15:00,45.94,45.99,45.91,45.91,75100.0,28.144,28.1747,28.1257,28.1257,75100.0
2005-06-14 10:20:00,45.91,45.92,45.85,45.88,107000.0,28.1257,28.1318,28.0889,28.1073,107000.0
2005-06-14 10:25:00,45.87,45.94,45.87,45.91,73500.0,28.1011,28.144,28.1011,28.1257,73500.0
2005-06-14 10:30:00,45.91,45.97,45.9,45.93,32800.0,28.1257,28.1624,28.1195,28.1379,32800.0
2005-06-14 10:35:00,45.92,45.96,45.9,45.96,56700.0,28.1318,28.1563,28.1195,28.1563,56700.0
2005-06-14 10:40:00,45.96,45.97,45.92,45.94,85300.0,28.1563,28.1624,28.1318,28.144,85300.0
2005-06-14 10:45:00,45.94,45.97,45.92,45.96,68200.0,28.144,28.1624,28.1318,28.1563,68200.0
2005-06-14 10:50:00,45.96,45.98,45.92,45.94,44200.0,28.1563,28.1685,28.1318,28.144,44200.0
2005-06-14 10:55:00,45.94,45.95,45.88,45.93,46500.0,28.144,28.1502,28.1073,28.1379,46500.0
2005-06-14 11:00:00,45.93,45.97,45.91,45.95,39200.0,28.1379,28.1624,28.1257,28.1502,39200.0
2005-06-14 11:05:00,45.95,45.96,45.94,45.96,12500.0,28.1502,28.1563,28.144,28.1563,12500.0
2005-06-14 11:10:00,45.95,45.97,45.93,45.94,41400.0,28.1502,28.1624,28.1379,28.144,41400.0
2005-06-14 11:15:00,45.94,45.95,45.91,45.93,22400.0,28.144,28.1502,28.1257,28.1379,22400.0
2005-06-14 11:20:00,45.93,45.94,45.91,45.94,27000.0,28.1379,28.144,28.1257,28.144,27000.0
2005-06-14 11:25:00,45.94,45.94,45.89,45.91,35700.0,28.144,28.144,28.1134,28.1257,35700.0
2005-06-14 11:30:00,45.9,45.92,45.87,45.92,43100.0,28.1195,28.1318,28.1011,28.1318,43100.0
2005-06-14 11:35:00,45.9,45.92,45.87,45.9,30100.0,28.1195,28.1318,28.1011,28.1195,30100.0
2005-06-14 11:40:00,45.9,45.93,45.89,45.9,49000.0,28.1195,28.1379,28.1134,28.1195,49000.0
2005-06-14 11:45:00,45.89,45.93,45.89,45.92,43200.0,28.1134,28.1379,28.1134,28.1318,43200.0
2005-06-14 11:50:00,45.92,45.93,45.91,45.93,25700.0,28.1318,28.1379,28.1257,28.1379,25700.0
2005-06-14 11:55:00,45.94,45.97,45.93,45.94,56800.0,28.144,28.1624,28.1379,28.144,56800.0
2005-06-14 12:00:00,45.93,45.94,45.88,45.93,129000.0,28.1379,28.144,28.1073,28.1379,129000.0
2005-06-14 12:05:00,45.92,45.93,45.9,45.92,50100.0,28.1318,28.1379,28.1195,28.1318,50100.0
2005-06-14 12:10:00,45.91,45.95,45.9,45.94,51600.0,28.1257,28.1502,28.1195,28.144,51600.0
2005-06-14 12:15:00,45.94,45.95,45.92,45.93,15400.0,28.144,28.1502,28.1318,28.1379,15400.0
2005-06-14 12:20:00,45.93,45.96,45.93,45.93,112100.0,28.1379,28.1563,28.1379,28.1379,112100.0
2005-06-14 12:25:00,45.93,45.95,45.92,45.93,28400.0,28.1379,28.1502,28.1318,28.1379,28400.0
2005-06-14 12:30:00,45.93,45.93,45.91,45.92,30600.0,28.1379,28.1379,28.1257,28.1318,30600.0
2005-06-14 12:35:00,45.92,45.93,45.87,45.9,18500.0,28.1318,28.1379,28.1011,28.1195,18500.0
2005-06-14 12:40:00,45.89,45.92,45.89,45.89,51500.0,28.1134,28.1318,28.1134,28.1134,51500.0
2005-06-14 12:45:00,45.9,45.93,45.9,45.91,22800.0,28.1195,28.1379,28.1195,28.1257,22800.0
2005-06-14 12:50:00,45.93,45.93,45.9,45.9,13200.0,28.1379,28.1379,28.1195,28.1195,13200.0
2005-06-14 12:55:00,45.91,45.94,45.9,45.91,33800.0,28.1257,28.144,28.1195,28.1257,33800.0
2005-06-14 13:00:00,45.9,45.92,45.87,45.91,32700.0,28.1195,28.1318,28.1011,28.1257,32700.0
2005-06-14 13:05:00,45.91,45.91,45.89,45.89,15800.0,28.1257,28.1257,28.1134,28.1134,15800.0
2005-06-14 13:10:00,45.9,45.9,45.86,45.87,55500.0,28.1195,28.1195,28.095,28.1011,55500.0
2005-06-14 13:15:00,45.88,45.88,45.85,45.87,20900.0,28.1073,28.1073,28.0889,28.1011,20900.0
2005-06-14 13:20:00,45.87,45.89,45.86,45.89,33400.0,28.1011,28.1134,28.095,28.1134,33400.0
2005-06-14 13:25:00,45.89,45.92,45.89,45.91,31300.0,28.1134,28.1318,28.1134,28.1257,31300.0
2005-06-14 13:30:00,45.92,45.92,45.88,45.92,48000.0,28.1318,28.1318,28.1073,28.1318,48000.0
2005-06-14 13:35:00,45.92,45.92,45.91,45.91,21800.0,28.1318,28.1318,28.1257,28.1257,21800.0
2005-06-14 13:40:00,45.91,45.98,45.9,45.96,60300.0,28.1257,28.1685,28.1195,28.1563,60300.0
2005-06-14 13:45:00,45.95,46.0,45.95,45.97,106200.0,28.1502,28.1808,28.1502,28.1624,106200.0
2005-06-14 13:50:00,45.96,45.98,45.94,45.98,22400.0,28.1563,28.1685,28.144,28.1685,22400.0
2005-06-14 13:55:00,45.98,46.01,45.97,46.01,77400.0,28.1685,28.1869,28.1624,28.1869,77400.0
2005-06-14 14:00:00,46.05,46.06,46.0,46.02,95900.0,28.2114,28.2175,28.1808,28.193,95900.0
2005-06-14 14:05:00,46.02,46.03,45.99,46.01,33900.0,28.193,28.1992,28.1747,28.1869,33900.0
2005-06-14 14:10:00,46.0,46.03,45.98,45.99,59100.0,28.1808,28.1992,28.1685,28.1747,59100.0
2005-06-14 14:15:00,45.99,45.99,45.96,45.97,51400.0,28.1747,28.1747,28.1563,28.1624,51400.0
2005-06-14 14:20:00,45.97,45.99,45.95,45.97,84000.0,28.1624,28.1747,28.1502,28.1624,84000.0
2005-06-14 14:25:00,45.97,45.98,45.9,45.93,63800.0,28.1624,28.1685,28.1195,28.1379,63800.0
2005-06-14 14:30:00,45.93,45.96,45.88,45.95,57400.0,28.1379,28.1563,28.1073,28.1502,57400.0
2005-06-14 14:35:00,45.96,45.98,45.91,45.93,31900.0,28.1563,28.1685,28.1257,28.1379,31900.0
2005-06-14 14:40:00,45.94,45.94,45.89,45.91,84500.0,28.144,28.144,28.1134,28.1257,84500.0
2005-06-14 14:45:00,45.91,45.95,45.89,45.92,100000.0,28.1257,28.1502,28.1134,28.1318,100000.0
2005-06-14 14:50:00,45.92,45.93,45.85,45.88,40500.0,28.1318,28.1379,28.0889,28.1073,40500.0
2005-06-14 14:55:00,45.9,45.95,45.88,45.94,78900.0,28.1195,28.1502,28.1073,28.144,78900.0
2005-06-14 15:00:00,45.94,45.95,45.9,45.93,48900.0,28.144,28.1502,28.1195,28.1379,48900.0
2005-06-14 15:05:00,45.93,45.96,45.9,45.92,72800.0,28.1379,28.1563,28.1195,28.1318,72800.0
2005-06-14 15:10:00,45.93,45.95,45.92,45.95,41800.0,28.1379,28.1502,28.1318,28.1502,41800.0
2005-06-14 15:15:00,45.94,45.97,45.92,45.93,42700.0,28.144,28.1624,28.1318,28.1379,42700.0
2005-06-14 15:20:00,45.94,45.96,45.93,45.96,49600.0,28.144,28.1563,28.1379,28.1563,49600.0
2005-06-14 15:25:00,45.96,45.96,45.92,45.94,73200.0,28.1563,28.1563,28.1318,28.144,73200.0
2005-06-14 15:30:00,45.93,45.94,45.91,45.91,106700.0,28.1379,28.144,28.1257,28.1257,106700.0
2005-06-14 15:35:00,45.91,45.96,45.91,45.96,158300.0,28.1257,28.1563,28.1257,28.1563,158300.0
2005-06-14 15:40:00,45.96,45.99,45.94,45.99,112800.0,28.1563,28.1747,28.144,28.1747,112800.0
2005-06-14 15:45:00,45.99,46.01,45.97,45.98,148700.0,28.1747,28.1869,28.1624,28.1685,148700.0
2005-06-14 15:50:00,45.97,46.01,45.97,45.98,105900.0,28.1624,28.1869,28.1624,28.1685,105900.0
2005-06-14 15:55:00,45.98,45.99,45.95,45.98,167700.0,28.1685,28.1747,28.1502,28.1685,167700.0
2005-06-15 09:30:00,46.15,46.15,46.05,46.06,798200.0,28.2727,28.2727,28.2114,28.2175,798200.0
2005-06-15 09:35:00,46.06,46.07,46.0,46.02,95700.0,28.2175,28.2237,28.1808,28.193,95700.0
2005-06-15 09:40:00,46.02,46.1,46.01,46.06,96200.0,28.193,28.2421,28.1869,28.2175,96200.0
2005-06-15 09:45:00,46.07,46.11,46.05,46.08,239600.0,28.2237,28.2482,28.2114,28.2298,239600.0
2005-06-15 09:50:00,46.09,46.09,46.03,46.08,65100.0,28.2359,28.2359,28.1992,28.2298,65100.0
2005-06-15 09:55:00,46.08,46.08,46.05,46.06,57200.0,28.2298,28.2298,28.2114,28.2175,57200.0
2005-06-15 10:00:00,46.06,46.08,46.03,46.07,174500.0,28.2175,28.2298,28.1992,28.2237,174500.0
2005-06-15 10:05:00,46.08,46.09,46.04,46.07,83000.0,28.2298,28.2359,28.2053,28.2237,83000.0
2005-06-15 10:10:00,46.08,46.13,46.07,46.11,109700.0,28.2298,28.2604,28.2237,28.2482,109700.0
2005-06-15 10:15:00,46.11,46.17,46.1,46.16,150700.0,28.2482,28.2849,28.2421,28.2788,150700.0
2005-06-15 10:20:00,46.17,46.18,46.13,46.18,99800.0,28.2849,28.2911,28.2604,28.2911,99800.0
2005-06-15 10:25:00,46.16,46.17,46.08,46.13,145200.0,28.2788,28.2849,28.2298,28.2604,145200.0
2005-06-15 10:30:00,46.13,46.15,46.09,46.12,170200.0,28.2604,28.2727,28.2359,28.2543,170200.0
2005-06-15 10:35:00,46.13,46.13,46.04,46.06,111900.0,28.2604,28.2604,28.2053,28.2175,111900.0
2005-06-15 10:40:00,46.05,46.07,46.01,46.01,118500.0,28.2114,28.2237,28.1869,28.1869,118500.0
2005-06-15 10:45:00,46.01,46.02,45.99,46.02,87300.0,28.1869,28.193,28.1747,28.193,87300.0
2005-06-15 10:50:00,46.02,46.03,45.95,45.98,95600.0,28.193,28.1992,28.1502,28.1685,95600.0
2005-06-15 10:55:00,45.98,45.99,45.94,45.98,60200.0,28.1685,28.1747,28.144,28.1685,60200.0
2005-06-15 11:00:00,45.98,45.98,45.93,45.97,82100.0,28.1685,28.1685,28.1379,28.1624,82100.0
2005-06-15 11:05:00,45.98,46.03,45.98,46.02,70000.0,28.1685,28.1992,28.1685,28.193,70000.0
2005-06-15 11:10:00,46.02,46.04,45.97,45.99,66100.0,28.193,28.2053,28.1624,28.1747,66100.0
2005-06-15 11:15:00,45.99,46.03,45.98,45.99,57500.0,28.1747,28.1992,28.1685,28.1747,57500.0
2005-06-15 11:20:00,45.99,46.03,45.98,46.02,42900.0,28.1747,28.1992,28.1685,28.193,42900.0
2005-06-15 11:25:00,46.02,46.03,45.98,46.01,37300.0,28.193,28.1992,28.1685,28.1869,37300.0
2005-06-15 11:30:00,46.03,46.05,46.02,46.04,52700.0,28.1992,28.2114,28.193,28.2053,52700.0
2005-06-15 11:35:00,46.04,46.12,46.03,46.12,101300.0,28.2053,28.2543,28.1992,28.2543,101300.0
2005-06-15 11:40:00,46.12,46.13,46.11,46.13,64700.0,28.2543,28.2604,28.2482,28.2604,64700.0
2005-06-15 11:45:00,46.12,46.13,46.08,46.1,140400.0,28.2543,28.2604,28.2298,28.2421,140400.0
2005-06-15 11:50:00,46.1,46.13,46.08,46.08,42600.0,28.2421,28.2604,28.2298,28.2298,42600.0
2005-06-15 11:55:00,46.08,46.1,46.04,46.06,46300.0,28.2298,28.2421,28.2053,28.2175,46300.0
2005-06-15 12:00:00,46.05,46.11,46.04,46.09,152200.0,28.2114,28.2482,28.2053,28.2359,152200.0
2005-06-15 12:05:00,46.1,46.15,46.08,46.13,52700.0,28.2421,28.2727,28.2298,28.2604,52700.0
2005-06-15 12:10:00,46.14,46.14,46.11,46.13,25100.0,28.2666,28.2666,28.2482,28.2604,25100.0
2005-06-15 12:15:00,46.14,46.14,46.1,46.11,23200.0,28.2666,28.2666,28.2421,28.2482,23200.0
2005-06-15 12:20:00,46.12,46.12,46.09,46.11,48300.0,28.2543,28.2543,28.2359,28.2482,48300.0
2005-06-15 12:25:00,46.11,46.14,46.05,46.05,130400.0,28.2482,28.2666,28.2114,28.2114,130400.0
2005-06-15 12:30:00,46.08,46.14,46.06,46.12,99200.0,28.2298,28.2666,28.2175,28.2543,99200.0
2005-06-15 12:35:00,46.12,46.13,46.09,46.09,28800.0,28.2543,28.2604,28.2359,28.2359,28800.0
2005-06-15 12:40:00,46.09,46.14,46.08,46.13,43000.0,28.2359,28.2666,28.2298,28.2604,43000.0
2005-06-15 12:45:00,46.12,46.15,46.12,46.14,62000.0,28.2543,28.2727,28.2543,28.2666,62000.0
2005-06-15 12:50:00,46.12,46.14,46.1,46.1,58300.0,28.2543,28.2666,28.2421,28.2421,58300.0
2005-06-15 12:55:00,46.11,46.12,46.08,46.09,22800.0,28.2482,28.2543,28.2298,28.2359,22800.0
2005-06-15 13:00:00,46.09,46.12,46.09,46.12,56600.0,28.2359,28.2543,28.2359,28.2543,56600.0
2005-06-15 13:05:00,46.12,46.15,46.11,46.15,44800.0,28.2543,28.2727,28.2482,28.2727,44800.0
2005-06-15 13:10:00,46.15,46.15,46.13,46.15,38300.0,28.2727,28.2727,28.2604,28.2727,38300.0
2005-06-15 13:15:00,46.15,46.15,46.11,46.13,29500.0,28.2727,28.2727,28.2482,28.2604,29500.0
2005-06-15 13:20:00,46.11,46.13,46.07,46.1,56200.0,28.2482,28.2604,28.2237,28.2421,56200.0
2005-06-15 13:25:00,46.09,46.1,46.06,46.1,68600.0,28.2359,28.2421,28.2175,28.2421,68600.0
2005-06-15 13:30:00,46.1,46.13,46.1,46.1,67300.0,28.2421,28.2604,28.2421,28.2421,67300.0
2005-06-15 13:35:00,46.11,46.13,46.1,46.13,73100.0,28.2482,28.2604,28.2421,28.2604,73100.0
2005-06-15 13:40:00,46.13,46.15,46.08,46.15,129500.0,28.2604,28.2727,28.2298,28.2727,129500.0
2005-06-15 13:45:00,46.15,46.15,46.14,46.14,56200.0,28.2727,28.2727,28.2666,28.2666,56200.0
2005-06-15 13:50:00,46.15,46.16,46.13,46.14,90500.0,28.2727,28.2788,28.2604,28.2666,90500.0
2005-06-15 13:55:00,46.15,46.23,46.15,46.22,178800.0,28.2727,28.3217,28.2727,28.3156,178800.0
2005-06-15 14:00:00,46.22,46.24,46.21,46.22,99700.0,28.3156,28.3278,28.3094,28.3156,99700.0
2005-06-15 14:05:00,46.22,46.24,46.01,46.23,97000.0,28.3156,28.3278,28.1869,28.3217,97000.0
2005-06-15 14:10:00,46.23,46.23,46.21,46.22,80000.0,28.3217,28.3217,28.3094,28.3156,80000.0
2005-06-15 14:15:00,46.21,46.32,46.21,46.32,232900.0,28.3094,28.3768,28.3094,28.3768,232900.0
2005-06-15 14:20:00,46.32,46.32,46.24,46.25,65700.0,28.3768,28.3768,28.3278,28.3339,65700.0
2005-06-15 14:25:00,46.24,46.3,46.24,46.27,77500.0,28.3278,28.3646,28.3278,28.3462,77500.0
2005-06-15 14:30:00,46.29,46.32,46.27,46.32,102900.0,28.3585,28.3768,28.3462,28.3768,102900.0
2005-06-15 14:35:00,46.32,46.39,46.32,46.35,142900.0,28.3768,28.4197,28.3768,28.3952,142900.0
2005-06-15 14:40:00,46.36,46.4,46.35,46.4,151800.0,28.4013,28.4258,28.3952,28.4258,151800.0
2005-06-15 14:45:00,46.4,46.43,46.39,46.41,143700.0,28.4258,28.4442,28.4197,28.432,143700.0
2005-06-15 14:50:00,46.41,46.43,46.4,46.4,140800.0,28.432,28.4442,28.4258,28.4258,140800.0
2005-06-15 14:55:00,46.41,46.41,46.38,46.39,70400.0,28.432,28.432,28.4136,28.4197,70400.0
2005-06-15 15:00:00,46.39,46.39,46.32,46.33,145300.0,28.4197,28.4197,28.3768,28.383,145300.0
2005-06-15 15:05:00,46.33,46.37,46.31,46.35,134100.0,28.383,28.4075,28.3707,28.3952,134100.0
2005-06-15 15:10:00,46.33,46.43,46.33,46.42,176400.0,28.383,28.4442,28.383,28.4381,176400.0
2005-06-15 15:15:00,46.43,46.43,46.41,46.42,105200.0,28.4442,28.4442,28.432,28.4381,105200.0
2005-06-15 15:20:00,46.41,46.44,46.39,46.44,226600.0,28.432,28.4503,28.4197,28.4503,226600.0
2005-06-15 15:25:00,46.44,46.51,46.43,46.51,357300.0,28.4503,28.4932,28.4442,28.4932,357300.0
2005-06-15 15:30:00,46.51,46.54,46.48,46.53,214000.0,28.4932,28.5116,28.4749,28.5055,214000.0
2005-06-15 15:35:00,46.52,46.56,46.5,46.56,125000.0,28.4994,28.5239,28.4871,28.5239,125000.0
2005-06-15 15:40:00,46.56,46.61,46.54,46.61,304400.0,28.5239,28.5545,28.5116,28.5545,304400.0
2005-06-15 15:45:00,46.6,46.63,46.57,46.59,276300.0,28.5484,28.5667,28.53,28.5422,276300.0
2005-06-15 15:50:00,46.58,46.6,46.56,46.56,317900.0,28.5361,28.5484,28.5239,28.5239,317900.0
2005-06-15 15:55:00,46.57,46.6,46.54,46.6,289900.0,28.53,28.5484,28.5116,28.5484,289900.0
2005-06-16 09:30:00,46.58,46.58,46.4,46.5,238200.0,28.5361,28.5361,28.4258,28.4871,238200.0
2005-06-16 09:35:00,46.5,46.55,46.44,46.44,98200.0,28.4871,28.5177,28.4503,28.4503,98200.0
2005-06-16 09:40:00,46.44,46.55,46.44,46.53,104600.0,28.4503,28.5177,28.4503,28.5055,104600.0
2005-06-16 09:45:00,46.53,46.57,46.48,46.54,103300.0,28.5055,28.53,28.4749,28.5116,103300.0
2005-06-16 09:50:00,46.54,46.55,46.5,46.5,110600.0,28.5116,28.5177,28.4871,28.4871,110600.0
2005-06-16 09:55:00,46.5,46.56,46.49,46.52,90600.0,28.4871,28.5239,28.481,28.4994,90600.0
2005-06-16 10:00:00,46.53,46.59,46.52,46.58,77600.0,28.5055,28.5422,28.4994,28.5361,77600.0
2005-06-16 10:05:00,46.59,46.59,46.55,46.58,73600.0,28.5422,28.5422,28.5177,28.5361,73600.0
2005-06-16 10:10:00,46.57,46.61,46.56,46.6,77500.0,28.53,28.5545,28.5239,28.5484,77500.0
2005-06-16 10:15:00,46.61,46.62,46.59,46.6,77600.0,28.5545,28.5606,28.5422,28.5484,77600.0
2005-06-16 10:20:00,46.61,46.63,46.6,46.63,52300.0,28.5545,28.5667,28.5484,28.5667,52300.0
2005-06-16 10:25:00,46.62,46.63,46.6,46.61,116800.0,28.5606,28.5667,28.5484,28.5545,116800.0
2005-06-16 10:30:00,46.6,46.6,46.55,46.56,78800.0,28.5484,28.5484,28.5177,28.5239,78800.0
2005-06-16 10:35:00,46.55,46.62,46.55,46.62,282700.0,28.5177,28.5606,28.5177,28.5606,282700.0
2005-06-16 10:40:00,46.62,46.69,46.62,46.69,248200.0,28.5606,28.6035,28.5606,28.6035,248200.0
2005-06-16 10:45:00,46.68,46.7,46.67,46.69,88900.0,28.5974,28.6096,28.5912,28.6035,88900.0
2005-06-16 10:50:00,46.68,46.69,46.66,46.67,68500.0,28.5974,28.6035,28.5851,28.5912,68500.0
2005-06-16 10:55:00,46.66,46.67,46.62,46.62,71500.0,28.5851,28.5912,28.5606,28.5606,71500.0
2005-06-16 11:00:00,46.62,46.64,46.54,46.56,164000.0,28.5606,28.5729,28.5116,28.5239,164000.0
2005-06-16 11:05:00,46.56,46.65,46.55,46.62,110800.0,28.5239,28.579,28.5177,28.5606,110800.0
2005-06-16 11:10:00,46.62,46.64,46.57,46.57,70600.0,28.5606,28.5729,28.53,28.53,70600.0
2005-06-16 11:15:00,46.57,46.59,46.55,46.55,119600.0,28.53,28.5422,28.5177,28.5177,119600.0
2005-06-16 11:20:00,46.56,46.59,46.55,46.56,83500.0,28.5239,28.5422,28.5177,28.5239,83500.0
2005-06-16 11:25:00,46.56,46.59,46.55,46.55,42500.0,28.5239,28.5422,28.5177,28.5177,42500.0
2005-06-16 11:30:00,46.56,46.59,46.55,46.58,34700.0,28.5239,28.5422,28.5177,28.5361,34700.0
2005-06-16 11:35:00,46.58,46.61,46.55,46.59,50300.0,28.5361,28.5545,28.5177,28.5422,50300.0
2005-06-16 11:40:00,46.56,46.57,46.5,46.54,92300.0,28.5239,28.53,28.4871,28.5116,92300.0
2005-06-16 11:45:00,46.52,46.57,46.52,46.53,67600.0,28.4994,28.53,28.4994,28.5055,67600.0
2005-06-16 11:50:00,46.54,46.56,46.53,46.56,52900.0,28.5116,28.5239,28.5055,28.5239,52900.0
2005-06-16 11:55:00,46.55,46.6,46.55,46.56,51000.0,28.5177,28.5484,28.5177,28.5239,51000.0
2005-06-16 12:00:00,46.57,46.57,46.5,46.52,111500.0,28.53,28.53,28.4871,28.4994,111500.0
2005-06-16 12:05:00,46.53,46.56,46.5,46.52,71800.0,28.5055,28.5239,28.4871,28.4994,71800.0
2005-06-16 12:10:00,46.52,46.54,46.37,46.44,109100.0,28.4994,28.5116,28.4075,28.4503,109100.0
2005-06-16 12:15:00,46.44,46.46,46.41,46.46,45000.0,28.4503,28.4626,28.432,28.4626,45000.0
2005-06-16 12:20:00,46.46,46.46,46.42,46.43,30900.0,28.4626,28.4626,28.4381,28.4442,30900.0
2005-06-16 12:25:00,46.42,46.44,46.41,46.43,34700.0,28.4381,28.4503,28.432,28.4442,34700.0
2005-06-16 12:30:00,46.43,46.52,46.43,46.48,122800.0,28.4442,28.4994,28.4442,28.4749,122800.0
2005-06-16 12:35:00,46.48,46.58,46.47,46.55,60300.0,28.4749,28.5361,28.4687,28.5177,60300.0
2005-06-16 12:40:00,46.55,46.55,46.49,46.49,46600.0,28.5177,28.5177,28.481,28.481,46600.0
2005-06-16 12:45:00,46.5,46.55,46.48,46.55,69200.0,28.4871,28.5177,28.4749,28.5177,69200.0
2005-06-16 12:50:00,46.55,46.55,46.52,46.52,29600.0,28.5177,28.5177,28.4994,28.4994,29600.0
2005-06-16 12:55:00,46.53,46.55,46.51,46.53,25000.0,28.5055,28.5177,28.4932,28.5055,25000.0
2005-06-16 13:00:00,46.53,46.53,46.48,46.51,43300.0,28.5055,28.5055,28.4749,28.4932,43300.0
2005-06-16 13:05:00,46.51,46.51,46.48,46.49,36600.0,28.4932,28.4932,28.4749,28.481,36600.0
2005-06-16 13:10:00,46.5,46.5,46.49,46.5,58900.0,28.4871,28.4871,28.481,28.4871,58900.0
2005-06-16 13:15:00,46.49,46.55,46.48,46.51,23800.0,28.481,28.5177,28.4749,28.4932,23800.0
2005-06-16 13:20:00,46.5,46.51,46.49,46.49,42500.0,28.4871,28.4932,28.481,28.481,42500.0
2005-06-16 13:25:00,46.5,46.5,46.46,46.49,31200.0,28.4871,28.4871,28.4626,28.481,31200.0
2005-06-16 13:30:00,46.49,46.54,46.46,46.5,67800.0,28.481,28.5116,28.4626,28.4871,67800.0
2005-06-16 13:35:00,46.51,46.51,46.46,46.48,59900.0,28.4932,28.4932,28.4626,28.4749,59900.0
2005-06-16 13:40:00,46.48,46.49,46.46,46.48,30200.0,28.4749,28.481,28.4626,28.4749,30200.0
2005-06-16 13:45:00,46.48,46.49,46.45,46.47,62000.0,28.4749,28.481,28.4565,28.4687,62000.0
2005-06-16 13:50:00,46.47,46.47,46.45,46.45,49300.0,28.4687,28.4687,28.4565,28.4565,49300.0
2005-06-16 13:55:00,46.45,46.46,46.43,46.43,50600.0,28.4565,28.4626,28.4442,28.4442,50600.0
2005-06-16 14:00:00,46.43,46.47,46.42,46.47,35700.0,28.4442,28.4687,28.4381,28.4687,35700.0
2005-06-16 14:05:00,46.47,46.47,46.41,46.42,63700.0,28.4687,28.4687,28.432,28.4381,63700.0
2005-06-16 14:10:00,46.42,46.42,46.36,46.37,75400.0,28.4381,28.4381,28.4013,28.4075,75400.0
2005-06-16 14:15:00,46.37,46.39,46.36,46.37,37900.0,28.4075,28.4197,28.4013,28.4075,37900.0
2005-06-16 14:20:00,46.37,46.41,46.36,46.4,35400.0,28.4075,28.432,28.4013,28.4258,35400.0
2005-06-16 14:25:00,46.4,46.4,46.37,46.38,40600.0,28.4258,28.4258,28.4075,28.4136,40600.0
2005-06-16 14:30:00,46.38,46.43,46.36,46.39,51000.0,28.4136,28.4442,28.4013,28.4197,51000.0
2005-06-16 14:35:00,46.4,46.4,46.37,46.38,33500.0,28.4258,28.4258,28.4075,28.4136,33500.0
2005-06-16 14:40:00,46.37,46.44,46.37,46.4,56000.0,28.4075,28.4503,28.4075,28.4258,56000.0
2005-06-16 14:45:00,46.41,46.45,46.39,46.4,43800.0,28.432,28.4565,28.4197,28.4258,43800.0
2005-06-16 14:50:00,46.4,46.43,46.4,46.41,56900.0,28.4258,28.4442,28.4258,28.432,56900.0
2005-06-16 14:55:00,46.42,46.44,46.41,46.43,40600.0,28.4381,28.4503,28.432,28.4442,40600.0
2005-06-16 15:00:00,46.44,46.49,46.42,46.46,65900.0,28.4503,28.481,28.4381,28.4626,65900.0
2005-06-16 15:05:00,46.46,46.46,46.39,46.42,65700.0,28.4626,28.4626,28.4197,28.4381,65700.0
2005-06-16 15:10:00,46.42,46.43,46.36,46.36,93800.0,28.4381,28.4442,28.4013,28.4013,93800.0
2005-06-16 15:15:00,46.39,46.43,46.36,46.39,59400.0,28.4197,28.4442,28.4013,28.4197,59400.0
2005-06-16 15:20:00,46.4,46.45,46.38,46.44,69600.0,28.4258,28.4565,28.4136,28.4503,69600.0
2005-06-16 15:25:00,46.44,46.52,46.42,46.48,81900.0,28.4503,28.4994,28.4381,28.4749,81900.0
2005-06-16 15:30:00,46.48,46.51,46.44,46.49,160600.0,28.4749,28.4932,28.4503,28.481,160600.0
2005-06-16 15:35:00,46.5,46.52,46.49,46.5,79700.0,28.4871,28.4994,28.481,28.4871,79700.0
2005-06-16 15:40:00,46.51,46.51,46.45,46.45,152000.0,28.4932,28.4932,28.4565,28.4565,152000.0
2005-06-16 15:45:00,46.45,46.46,46.42,46.45,143600.0,28.4565,28.4626,28.4381,28.4565,143600.0
2005-06-16 15:50:00,46.45,46.48,46.42,46.46,239000.0,28.4565,28.4749,28.4381,28.4626,239000.0
2005-06-16 15:55:00,46.46,46.47,46.43,46.43,153400.0,28.4626,28.4687,28.4442,28.4442,153400.0
2005-06-17 09:30:00,46.88,46.88,46.5,46.69,5304400.0,28.7199,28.7199,28.4871,28.6035,5304400.0
2005-06-17 09:35:00,46.69,46.8,46.64,46.68,223100.0,28.6035,28.6709,28.5729,28.5974,223100.0
2005-06-17 09:40:00,46.69,46.74,46.57,46.6,168800.0,28.6035,28.6341,28.53,28.5484,168800.0
2005-06-17 09:45:00,46.64,46.7,46.55,46.68,238800.0,28.5729,28.6096,28.5177,28.5974,238800.0
2005-06-17 09:50:00,46.68,46.83,46.67,46.69,184400.0,28.5974,28.6893,28.5912,28.6035,184400.0
2005-06-17 09:55:00,46.67,46.71,46.58,46.62,135100.0,28.5912,28.6158,28.5361,28.5606,135100.0
2005-06-17 10:00:00,46.63,46.7,46.55,46.58,188700.0,28.5667,28.6096,28.5177,28.5361,188700.0
2005-06-17 10:05:00,46.55,46.59,46.49,46.56,215000.0,28.5177,28.5422,28.481,28.5239,215000.0
2005-06-17 10:10:00,46.56,46.64,46.51,46.63,105600.0,28.5239,28.5729,28.4932,28.5667,105600.0
2005-06-17 10:15:00,46.61,46.62,46.56,46.59,118500.0,28.5545,28.5606,28.5239,28.5422,118500.0
2005-06-17 10:20:00,46.59,46.66,46.58,46.65,71700.0,28.5422,28.5851,28.5361,28.579,71700.0
2005-06-17 10:25:00,46.67,46.71,46.66,46.67,95600.0,28.5912,28.6158,28.5851,28.5912,95600.0
2005-06-17 10:30:00,46.67,46.74,46.66,46.71,65000.0,28.5912,28.6341,28.5851,28.6158,65000.0
2005-06-17 10:35:00,46.72,46.81,46.72,46.79,101500.0,28.6219,28.677,28.6219,28.6648,101500.0
2005-06-17 10:40:00,46.78,46.79,46.72,46.75,60000.0,28.6586,28.6648,28.6219,28.6403,60000.0
2005-06-17 10:45:00,46.75,46.75,46.68,46.71,93700.0,28.6403,28.6403,28.5974,28.6158,93700.0
2005-06-17 10:50:00,46.71,46.76,46.65,46.68,82300.0,28.6158,28.6464,28.579,28.5974,82300.0
2005-06-17 10:55:00,46.68,46.7,46.65,46.66,61300.0,28.5974,28.6096,28.579,28.5851,61300.0
2005-06-17 11:00:00,46.66,46.67,46.59,46.59,77200.0,28.5851,28.5912,28.5422,28.5422,77200.0
2005-06-17 11:05:00,46.61,46.61,46.56,46.59,88500.0,28.5545,28.5545,28.5239,28.5422,88500.0
2005-06-17 11:10:00,46.6,46.61,46.57,46.57,80700.0,28.5484,28.5545,28.53,28.53,80700.0
2005-06-17 11:15:00,46.58,46.61,46.5,46.53,101100.0,28.5361,28.5545,28.4871,28.5055,101100.0
2005-06-17 11:20:00,46.53,46.54,46.51,46.52,54700.0,28.5055,28.5116,28.4932,28.4994,54700.0
2005-06-17 11:25:00,46.52,46.55,46.51,46.52,83200.0,28.4994,28.5177,28.4932,28.4994,83200.0
2005-06-17 11:30:00,46.51,46.52,46.49,46.49,80500.0,28.4932,28.4994,28.481,28.481,80500.0
2005-06-17 11:35:00,46.5,46.56,46.44,46.45,123600.0,28.4871,28.5239,28.4503,28.4565,123600.0
2005-06-17 11:40:00,46.45,46.47,46.43,46.44,73200.0,28.4565,28.4687,28.4442,28.4503,73200.0
2005-06-17 11:45:00,46.44,46.45,46.4,46.41,97200.0,28.4503,28.4565,28.4258,28.432,97200.0
2005-06-17 11:50:00,46.4,46.43,46.39,46.41,43200.0,28.4258,28.4442,28.4197,28.432,43200.0
2005-06-17 11:55:00,46.41,46.54,46.4,46.5,71600.0,28.432,28.5116,28.4258,28.4871,71600.0
2005-06-17 12:00:00,46.51,46.54,46.5,46.52,70400.0,28.4932,28.5116,28.4871,28.4994,70400.0
2005-06-17 12:05:00,46.53,46.54,46.52,46.54,39100.0,28.5055,28.5116,28.4994,28.5116,39100.0
2005-06-17 12:10:00,46.54,46.58,46.51,46.57,49400.0,28.5116,28.5361,28.4932,28.53,49400.0
2005-06-17 12:15:00,46.57,46.57,46.5,46.51,60100.0,28.53,28.53,28.4871,28.4932,60100.0
2005-06-17 12:20:00,46.51,46.53,46.5,46.5,64900.0,28.4932,28.5055,28.4871,28.4871,64900.0
2005-06-17 12:25:00,46.51,46.52,46.5,46.51,49300.0,28.4932,28.4994,28.4871,28.4932,49300.0
2005-06-17 12:30:00,46.53,46.57,46.52,46.55,46300.0,28.5055,28.53,28.4994,28.5177,46300.0
2005-06-17 12:35:00,46.55,46.64,46.54,46.62,111000.0,28.5177,28.5729,28.5116,28.5606,111000.0
2005-06-17 12:40:00,46.62,46.64,46.61,46.64,44000.0,28.5606,28.5729,28.5545,28.5729,44000.0
2005-06-17 12:45:00,46.64,46.65,46.62,46.62,68900.0,28.5729,28.579,28.5606,28.5606,68900.0
2005-06-17 12:50:00,46.62,46.64,46.6,46.62,26600.0,28.5606,28.5729,28.5484,28.5606,26600.0
2005-06-17 12:55:00,46.63,46.63,46.59,46.59,30700.0,28.5667,28.5667,28.5422,28.5422,30700.0
2005-06-17 13:00:00,46.6,46.64,46.6,46.61,36700.0,28.5484,28.5729,28.5484,28.5545,36700.0
2005-06-17 13:05:00,46.62,46.66,46.61,46.64,47900.0,28.5606,28.5851,28.5545,28.5729,47900.0
2005-06-17 13:10:00,46.64,46.76,46.63,46.75,130600.0,28.5729,28.6464,28.5667,28.6403,130600.0
2005-06-17 13:15:00,46.74,46.75,46.71,46.75,107000.0,28.6341,28.6403,28.6158,28.6403,107000.0
2005-06-17 13:20:00,46.74,46.75,46.74,46.74,32300.0,28.6341,28.6403,28.6341,28.6341,32300.0
2005-06-17 13:25:00,46.74,46.77,46.74,46.76,60900.0,28.6341,28.6525,28.6341,28.6464,60900.0
2005-06-17 13:30:00,46.76,46.76,46.69,46.71,67900.0,28.6464,28.6464,28.6035,28.6158,67900.0
2005-06-17 13:35:00,46.7,46.72,46.66,46.72,47900.0,28.6096,28.6219,28.5851,28.6219,47900.0
2005-06-17 13:40:00,46.72,46.73,46.69,46.7,37800.0,28.6219,28.628,28.6035,28.6096,37800.0
2005-06-17 13:45:00,46.7,46.71,46.66,46.66,38900.0,28.6096,28.6158,28.5851,28.5851,38900.0
2005-06-17 13:50:00,46.66,46.7,46.66,46.69,67900.0,28.5851,28.6096,28.5851,28.6035,67900.0
2005-06-17 13:55:00,46.69,46.7,46.67,46.68,23900.0,28.6035,28.6096,28.5912,28.5974,23900.0
2005-06-17 14:00:00,46.68,46.7,46.67,46.7,17400.0,28.5974,28.6096,28.5912,28.6096,17400.0
2005-06-17 14:05:00,46.7,46.73,46.69,46.72,55200.0,28.6096,28.628,28.6035,28.6219,55200.0
2005-06-17 14:10:00,46.71,46.73,46.71,46.73,20200.0,28.6158,28.628,28.6158,28.628,20200.0
2005-06-17 14:15:00,46.72,46.73,46.69,46.71,25900.0,28.6219,28.628,28.6035,28.6158,25900.0
2005-06-17 14:20:00,46.7,46.71,46.68,46.68,42000.0,28.6096,28.6158,28.5974,28.5974,42000.0
2005-06-17 14:25:00,46.69,46.7,46.64,46.65,60500.0,28.6035,28.6096,28.5729,28.579,60500.0
2005-06-17 14:30:00,46.66,46.66,46.62,46.63,62300.0,28.5851,28.5851,28.5606,28.5667,62300.0
2005-06-17 14:35:00,46.64,46.65,46.61,46.61,65400.0,28.5729,28.579,28.5545,28.5545,65400.0
2005-06-17 14:40:00,46.63,46.63,46.59,46.61,79500.0,28.5667,28.5667,28.5422,28.5545,79500.0
2005-06-17 14:45:00,46.61,46.62,46.58,46.58,17300.0,28.5545,28.5606,28.5361,28.5361,17300.0
2005-06-17 14:50:00,46.59,46.62,46.57,46.57,84300.0,28.5422,28.5606,28.53,28.53,84300.0
2005-06-17 14:55:00,46.58,46.58,46.54,46.55,55200.0,28.5361,28.5361,28.5116,28.5177,55200.0
2005-06-17 15:00:00,46.56,46.59,46.56,46.56,52500.0,28.5239,28.5422,28.5239,28.5239,52500.0
2005-06-17 15:05:00,46.57,46.58,46.55,46.57,87900.0,28.53,28.5361,28.5177,28.53,87900.0
2005-06-17 15:10:00,46.58,46.58,46.57,46.57,55900.0,28.5361,28.5361,28.53,28.53,55900.0
2005-06-17 15:15:00,46.57,46.58,46.54,46.56,89400.0,28.53,28.5361,28.5116,28.5239,89400.0
2005-06-17 15:20:00,46.57,46.6,46.55,46.59,68500.0,28.53,28.5484,28.5177,28.5422,68500.0
2005-06-17 15:25:00,46.58,46.6,46.56,46.57,56700.0,28.5361,28.5484,28.5239,28.53,56700.0
2005-06-17 15:30:00,46.56,46.6,46.55,46.59,158400.0,28.5239,28.5484,28.5177,28.5422,158400.0
2005-06-17 15:35:00,46.57,46.59,46.54,46.55,99800.0,28.53,28.5422,28.5116,28.5177,99800.0
2005-06-17 15:40:00,46.55,46.61,46.54,46.6,113900.0,28.5177,28.5545,28.5116,28.5484,113900.0
2005-06-17 15:45:00,46.59,46.64,46.58,46.59,142900.0,28.5422,28.5729,28.5361,28.5422,142900.0
2005-06-17 15:50:00,46.58,46.64,46.57,46.64,165200.0,28.5361,28.5729,28.53,28.5729,165200.0
2005-06-17 15:55:00,46.64,46.65,46.6,46.63,258100.0,28.5729,28.579,28.5484,28.5667,258100.0
2005-06-20 09:30:00,46.42,46.49,46.42,46.45,307900.0,28.4381,28.481,28.4381,28.4565,307900.0
2005-06-20 09:35:00,46.45,46.47,46.36,46.38,118600.0,28.4565,28.4687,28.4013,28.4136,118600.0
2005-06-20 09:40:00,46.38,46.42,46.35,46.41,137200.0,28.4136,28.4381,28.3952,28.432,137200.0
2005-06-20 09:45:00,46.41,46.43,46.35,46.43,70000.0,28.432,28.4442,28.3952,28.4442,70000.0
2005-06-20 09:50:00,46.43,46.46,46.42,46.45,89800.0,28.4442,28.4626,28.4381,28.4565,89800.0
2005-06-20 09:55:00,46.45,46.45,46.4,46.43,207400.0,28.4565,28.4565,28.4258,28.4442,207400.0
2005-06-20 10:00:00,46.42,46.45,46.4,46.41,165400.0,28.4381,28.4565,28.4258,28.432,165400.0
2005-06-20 10:05:00,46.42,46.43,46.4,46.42,292100.0,28.4381,28.4442,28.4258,28.4381,292100.0
2005-06-20 10:10:00,46.42,46.43,46.34,46.34,76900.0,28.4381,28.4442,28.3891,28.3891,76900.0
2005-06-20 10:15:00,46.36,46.36,46.32,46.35,134700.0,28.4013,28.4013,28.3768,28.3952,134700.0
2005-06-20 10:20:00,46.35,46.36,46.3,46.33,120800.0,28.3952,28.4013,28.3646,28.383,120800.0
2005-06-20 10:25:00,46.33,46.38,46.3,46.35,82800.0,28.383,28.4136,28.3646,28.3952,82800.0
2005-06-20 10:30:00,46.36,46.38,46.34,46.38,99100.0,28.4013,28.4136,28.3891,28.4136,99100.0
2005-06-20 10:35:00,46.38,46.47,46.38,46.45,100100.0,28.4136,28.4687,28.4136,28.4565,100100.0
2005-06-20 10:40:00,46.44,46.47,46.44,46.44,135200.0,28.4503,28.4687,28.4503,28.4503,135200.0
2005-06-20 10:45:00,46.44,46.47,46.41,46.42,50300.0,28.4503,28.4687,28.432,28.4381,50300.0
2005-06-20 10:50:00,46.42,46.42,46.39,46.4,51900.0,28.4381,28.4381,28.4197,28.4258,51900.0
2005-06-20 10:55:00,46.41,46.46,46.41,46.46,78700.0,28.432,28.4626,28.432,28.4626,78700.0
2005-06-20 11:00:00,46.46,46.49,46.44,46.47,82200.0,28.4626,28.481,28.4503,28.4687,82200.0
2005-06-20 11:05:00,46.47,46.5,46.46,46.46,62500.0,28.4687,28.4871,28.4626,28.4626,62500.0
2005-06-20 11:10:00,46.47,46.51,46.47,46.51,49800.0,28.4687,28.4932,28.4687,28.4932,49800.0
2005-06-20 11:15:00,46.5,46.54,46.49,46.53,58000.0,28.4871,28.5116,28.481,28.5055,58000.0
2005-06-20 11:20:00,46.53,46.54,46.46,46.46,51100.0,28.5055,28.5116,28.4626,28.4626,51100.0
2005-06-20 11:25:00,46.46,46.54,46.46,46.51,87900.0,28.4626,28.5116,28.4626,28.4932,87900.0
2005-06-20 11:30:00,46.5,46.53,46.48,46.5,30800.0,28.4871,28.5055,28.4749,28.4871,30800.0
2005-06-20 11:35:00,46.51,46.54,46.51,46.53,63400.0,28.4932,28.5116,28.4932,28.5055,63400.0
2005-06-20 11:40:00,46.53,46.54,46.5,46.5,60900.0,28.5055,28.5116,28.4871,28.4871,60900.0
2005-06-20 11:45:00,46.51,46.54,46.49,46.52,83200.0,28.4932,28.5116,28.481,28.4994,83200.0
2005-06-20 11:50:00,46.52,46.55,46.51,46.55,40700.0,28.4994,28.5177,28.4932,28.5177,40700.0
2005-06-20 11:55:00,46.55,46.6,46.52,46.59,97600.0,28.5177,28.5484,28.4994,28.5422,97600.0
2005-06-20 12:00:00,46.59,46.61,46.57,46.6,140500.0,28.5422,28.5545,28.53,28.5484,140500.0
2005-06-20 12:05:00,46.6,46.62,46.6,46.6,61700.0,28.5484,28.5606,28.5484,28.5484,61700.0
2005-06-20 12:10:00,46.6,46.61,46.59,46.6,48500.0,28.5484,28.5545,28.5422,28.5484,48500.0
2005-06-20 12:15:00,46.6,46.6,46.59,46.6,60900.0,28.5484,28.5484,28.5422,28.5484,60900.0
2005-06-20 12:20:00,46.6,46.6,46.59,46.6,47300.0,28.5484,28.5484,28.5422,28.5484,47300.0
2005-06-20 12:25:00,46.59,46.61,46.59,46.59,130400.0,28.5422,28.5545,28.5422,28.5422,130400.0
2005-06-20 12:30:00,46.6,46.63,46.6,46.62,33300.0,28.5484,28.5667,28.5484,28.5606,33300.0
2005-06-20 12:35:00,46.62,46.64,46.61,46.64,73600.0,28.5606,28.5729,28.5545,28.5729,73600.0
2005-06-20 12:40:00,46.64,46.65,46.61,46.61,55300.0,28.5729,28.579,28.5545,28.5545,55300.0
2005-06-20 12:45:00,46.62,46.62,46.57,46.58,133800.0,28.5606,28.5606,28.53,28.5361,133800.0
2005-06-20 12:50:00,46.58,46.59,46.53,46.57,57400.0,28.5361,28.5422,28.5055,28.53,57400.0
2005-06-20 12:55:00,46.55,46.57,46.5,46.51,64700.0,28.5177,28.53,28.4871,28.4932,64700.0
2005-06-20 13:00:00,46.51,46.53,46.49,46.52,58200.0,28.4932,28.5055,28.481,28.4994,58200.0
2005-06-20 13:05:00,46.51,46.54,46.5,46.51,74800.0,28.4932,28.5116,28.4871,28.4932,74800.0
2005-06-20 13:10:00,46.51,46.53,46.49,46.49,66300.0,28.4932,28.5055,28.481,28.481,66300.0
2005-06-20 13:15:00,46.5,46.51,46.49,46.49,45300.0,28.4871,28.4932,28.481,28.481,45300.0
2005-06-20 13:20:00,46.5,46.53,46.49,46.52,67300.0,28.4871,28.5055,28.481,28.4994,67300.0
2005-06-20 13:25:00,46.52,46.52,46.46,46.46,69600.0,28.4994,28.4994,28.4626,28.4626,69600.0
2005-06-20 13:30:00,46.46,46.48,46.46,46.48,84100.0,28.4626,28.4749,28.4626,28.4749,84100.0
2005-06-20 13:35:00,46.48,46.5,46.47,46.5,40600.0,28.4749,28.4871,28.4687,28.4871,40600.0
2005-06-20 13:40:00,46.5,46.53,46.49,46.5,49600.0,28.4871,28.5055,28.481,28.4871,49600.0
2005-06-20 13:45:00,46.5,46.54,46.5,46.53,30400.0,28.4871,28.5116,28.4871,28.5055,30400.0
2005-06-20 13:50:00,46.54,46.58,46.53,46.58,52500.0,28.5116,28.5361,28.5055,28.5361,52500.0
2005-06-20 13:55:00,46.58,46.58,46.55,46.57,57900.0,28.5361,28.5361,28.5177,28.53,57900.0
2005-06-20 14:00:00,46.58,46.59,46.57,46.58,62000.0,28.5361,28.5422,28.53,28.5361,62000.0
2005-06-20 14:05:00,46.59,46.61,46.58,46.6,74700.0,28.5422,28.5545,28.5361,28.5484,74700.0
2005-06-20 14:10:00,46.6,46.61,46.58,46.61,80300.0,28.5484,28.5545,28.5361,28.5545,80300.0
2005-06-20 14:15:00,46.6,46.61,46.56,46.59,48100.0,28.5484,28.5545,28.5239,28.5422,48100.0
2005-06-20 14:20:00,46.6,46.64,46.59,46.6,56100.0,28.5484,28.5729,28.5422,28.5484,56100.0
2005-06-20 14:25:00,46.61,46.66,46.6,46.65,87800.0,28.5545,28.5851,28.5484,28.579,87800.0
2005-06-20 14:30:00,46.65,46.67,46.62,46.66,94100.0,28.579,28.5912,28.5606,28.5851,94100.0
2005-06-20 14:35:00,46.64,46.73,46.64,46.72,127700.0,28.5729,28.628,28.5729,28.6219,127700.0
2005-06-20 14:40:00,46.72,46.75,46.72,46.75,121500.0,28.6219,28.6403,28.6219,28.6403,121500.0
2005-06-20 14:45:00,46.74,46.76,46.7,46.73,89800.0,28.6341,28.6464,28.6096,28.628,89800.0
2005-06-20 14:50:00,46.72,46.77,46.66,46.76,95900.0,28.6219,28.6525,28.5851,28.6464,95900.0
2005-06-20 14:55:00,46.76,46.76,46.73,46.73,113200.0,28.6464,28.6464,28.628,28.628,113200.0
2005-06-20 15:00:00,46.73,46.75,46.71,46.73,144200.0,28.628,28.6403,28.6158,28.628,144200.0
2005-06-20 15:05:00,46.73,46.8,46.73,46.79,221100.0,28.628,28.6709,28.628,28.6648,221100.0
2005-06-20 15:10:00,46.79,46.82,46.79,46.8,71400.0,28.6648,28.6831,28.6648,28.6709,71400.0
2005-06-20 15:15:00,46.81,46.85,46.8,46.84,141200.0,28.677,28.7015,28.6709,28.6954,141200.0
2005-06-20 15:20:00,46.84,46.85,46.77,46.78,90400.0,28.6954,28.7015,28.6525,28.6586,90400.0
2005-06-20 15:25:00,46.78,46.85,46.78,46.84,89100.0,28.6586,28.7015,28.6586,28.6954,89100.0
2005-06-20 15:30:00,46.84,46.86,46.82,46.85,123900.0,28.6954,28.7076,28.6831,28.7015,123900.0
2005-06-20 15:35:00,46.85,46.88,46.85,46.88,89600.0,28.7015,28.7199,28.7015,28.7199,89600.0
2005-06-20 15:40:00,46.87,46.88,46.81,46.82,157500.0,28.7138,28.7199,28.677,28.6831,157500.0
2005-06-20 15:45:00,46.82,46.85,46.79,46.8,135900.0,28.6831,28.7015,28.6648,28.6709,135900.0
2005-06-20 15:50:00,46.8,46.81,46.73,46.74,151400.0,28.6709,28.677,28.628,28.6341,151400.0
2005-06-20 15:55:00,46.74,46.76,46.71,46.71,242700.0,28.6341,28.6464,28.6158,28.6158,242700.0
2005-06-21 09:30:00,46.71,46.8,46.71,46.76,388400.0,28.6158,28.6709,28.6158,28.6464,388400.0
2005-06-21 09:35:00,46.77,46.79,46.72,46.77,94700.0,28.6525,28.6648,28.6219,28.6525,94700.0
2005-06-21 09:40:00,46.76,46.84,46.75,46.83,99200.0,28.6464,28.6954,28.6403,28.6893,99200.0
2005-06-21 09:45:00,46.82,46.83,46.75,46.79,86300.0,28.6831,28.6893,28.6403,28.6648,86300.0
2005-06-21 09:50:00,46.79,46.85,46.78,46.84,619800.0,28.6648,28.7015,28.6586,28.6954,619800.0
2005-06-21 09:55:00,46.85,46.89,46.84,46.88,237200.0,28.7015,28.726,28.6954,28.7199,237200.0
2005-06-21 10:00:00,46.88,46.9,46.87,46.9,435000.0,28.7199,28.7322,28.7138,28.7322,435000.0
2005-06-21 10:05:00,46.9,46.94,46.88,46.93,186100.0,28.7322,28.7567,28.7199,28.7505,186100.0
2005-06-21 10:10:00,46.93,46.99,46.92,46.98,221000.0,28.7505,28.7873,28.7444,28.7812,221000.0
2005-06-21 10:15:00,46.98,47.0,46.98,46.98,315200.0,28.7812,28.7934,28.7812,28.7812,315200.0
2005-06-21 10:20:00,46.99,46.99,46.97,46.97,159300.0,28.7873,28.7873,28.775,28.775,159300.0
2005-06-21 10:25:00,46.98,47.01,46.97,47.0,1232600.0,28.7812,28.7995,28.775,28.7934,1232600.0
2005-06-21 10:30:00,46.99,47.05,46.99,47.05,327500.0,28.7873,28.824,28.7873,28.824,327500.0
2005-06-21 10:35:00,47.05,47.13,47.04,47.13,306100.0,28.824,28.8731,28.8179,28.8731,306100.0
2005-06-21 10:40:00,47.13,47.14,47.04,47.1,282600.0,28.8731,28.8792,28.8179,28.8547,282600.0
2005-06-21 10:45:00,47.11,47.13,47.11,47.13,162600.0,28.8608,28.8731,28.8608,28.8731,162600.0
2005-06-21 10:50:00,47.13,47.13,47.07,47.07,130300.0,28.8731,28.8731,28.8363,28.8363,130300.0
2005-06-21 10:55:00,47.07,47.11,47.06,47.11,104000.0,28.8363,28.8608,28.8302,28.8608,104000.0
2005-06-21 11:00:00,47.11,47.14,47.11,47.14,133300.0,28.8608,28.8792,28.8608,28.8792,133300.0
2005-06-21 11:05:00,47.14,47.17,47.11,47.16,164800.0,28.8792,28.8976,28.8608,28.8914,164800.0
2005-06-21 11:10:00,47.15,47.18,47.15,47.17,89600.0,28.8853,28.9037,28.8853,28.8976,89600.0
2005-06-21 11:15:00,47.17,47.19,47.16,47.18,127000.0,28.8976,28.9098,28.8914,28.9037,127000.0
2005-06-21 11:20:00,47.18,47.18,47.12,47.16,287600.0,28.9037,28.9037,28.8669,28.8914,287600.0
2005-06-21 11:25:00,47.15,47.18,47.12,47.13,169700.0,28.8853,28.9037,28.8669,28.8731,169700.0
2005-06-21 11:30:00,47.12,47.12,47.07,47.07,181400.0,28.8669,28.8669,28.8363,28.8363,181400.0
2005-06-21 11:35:00,47.07,47.09,47.04,47.09,156000.0,28.8363,28.8486,28.8179,28.8486,156000.0
2005-06-21 11:40:00,47.08,47.11,47.07,47.11,70900.0,28.8424,28.8608,28.8363,28.8608,70900.0
2005-06-21 11:45:00,47.1,47.12,47.08,47.1,117300.0,28.8547,28.8669,28.8424,28.8547,117300.0
2005-06-21 11:50:00,47.11,47.17,47.11,47.15,105100.0,28.8608,28.8976,28.8608,28.8853,105100.0
2005-06-21 11:55:00,47.16,47.16,47.14,47.16,79500.0,28.8914,28.8914,28.8792,28.8914,79500.0
2005-06-21 12:00:00,47.16,47.16,47.13,47.14,46900.0,28.8914,28.8914,28.8731,28.8792,46900.0
2005-06-21 12:05:00,47.14,47.15,47.14,47.14,88200.0,28.8792,28.8853,28.8792,28.8792,88200.0
2005-06-21 12:10:00,47.15,47.17,47.13,47.15,92500.0,28.8853,28.8976,28.8731,28.8853,92500.0
2005-06-21 12:15:00,47.16,47.18,47.15,47.16,86000.0,28.8914,28.9037,28.8853,28.8914,86000.0
2005-06-21 12:20:00,47.16,47.19,47.16,47.19,76000.0,28.8914,28.9098,28.8914,28.9098,76000.0
2005-06-21 12:25:00,47.19,47.19,47.15,47.15,77100.0,28.9098,28.9098,28.8853,28.8853,77100.0
2005-06-21 12:30:00,47.15,47.17,47.13,47.17,64600.0,28.8853,28.8976,28.8731,28.8976,64600.0
2005-06-21 12:35:00,47.17,47.19,47.16,47.19,50600.0,28.8976,28.9098,28.8914,28.9098,50600.0
2005-06-21 12:40:00,47.19,47.2,47.18,47.19,140200.0,28.9098,28.9159,28.9037,28.9098,140200.0
2005-06-21 12:45:00,47.2,47.22,47.19,47.21,86800.0,28.9159,28.9282,28.9098,28.9221,86800.0
2005-06-21 12:50:00,47.22,47.22,47.2,47.2,116900.0,28.9282,28.9282,28.9159,28.9159,116900.0
2005-06-21 12:55:00,47.21,47.21,47.18,47.19,101800.0,28.9221,28.9221,28.9037,28.9098,101800.0
2005-06-21 13:00:00,47.18,47.22,47.18,47.21,81900.0,28.9037,28.9282,28.9037,28.9221,81900.0
2005-06-21 13:05:00,47.21,47.23,47.19,47.21,84600.0,28.9221,28.9343,28.9098,28.9221,84600.0
2005-06-21 13:10:00,47.21,47.21,47.13,47.16,112300.0,28.9221,28.9221,28.8731,28.8914,112300.0
2005-06-21 13:15:00,47.17,47.17,47.14,47.16,89300.0,28.8976,28.8976,28.8792,28.8914,89300.0
2005-06-21 13:20:00,47.17,47.17,47.13,47.16,74000.0,28.8976,28.8976,28.8731,28.8914,74000.0
2005-06-21 13:25:00,47.16,47.21,47.16,47.21,61300.0,28.8914,28.9221,28.8914,28.9221,61300.0
2005-06-21 13:30:00,47.21,47.21,47.19,47.2,38000.0,28.9221,28.9221,28.9098,28.9159,38000.0
2005-06-21 13:35:00,47.2,47.2,47.18,47.18,62800.0,28.9159,28.9159,28.9037,28.9037,62800.0
2005-06-21 13:40:00,47.18,47.24,47.18,47.22,138700.0,28.9037,28.9404,28.9037,28.9282,138700.0
2005-06-21 13:45:00,47.22,47.23,47.21,47.23,68500.0,28.9282,28.9343,28.9221,28.9343,68500.0
2005-06-21 13:50:00,47.23,47.24,47.19,47.2,114000.0,28.9343,28.9404,28.9098,28.9159,114000.0
2005-06-21 13:55:00,47.2,47.21,47.18,47.19,45400.0,28.9159,28.9221,28.9037,28.9098,45400.0
2005-06-21 14:00:00,47.19,47.21,47.18,47.21,79600.0,28.9098,28.9221,28.9037,28.9221,79600.0
2005-06-21 14:05:00,47.21,47.22,47.16,47.21,90100.0,28.9221,28.9282,28.8914,28.9221,90100.0
2005-06-21 14:10:00,47.21,47.24,47.2,47.23,116000.0,28.9221,28.9404,28.9159,28.9343,116000.0
2005-06-21 14:15:00,47.24,47.24,47.2,47.22,109000.0,28.9404,28.9404,28.9159,28.9282,109000.0
2005-06-21 14:20:00,47.22,47.22,47.19,47.19,72800.0,28.9282,28.9282,28.9098,28.9098,72800.0
2005-06-21 14:25:00,47.19,47.22,47.19,47.19,114400.0,28.9098,28.9282,28.9098,28.9098,114400.0
2005-06-21 14:30:00,47.19,47.22,47.18,47.2,118700.0,28.9098,28.9282,28.9037,28.9159,118700.0
2005-06-21 14:35:00,47.2,47.22,47.19,47.2,50500.0,28.9159,28.9282,28.9098,28.9159,50500.0
2005-06-21 14:40:00,47.2,47.22,47.19,47.21,75300.0,28.9159,28.9282,28.9098,28.9221,75300.0
2005-06-21 14:45:00,47.21,47.25,47.2,47.24,268400.0,28.9221,28.9466,28.9159,28.9404,268400.0
2005-06-21 14:50:00,47.24,47.26,47.21,47.22,234300.0,28.9404,28.9527,28.9221,28.9282,234300.0
2005-06-21 14:55:00,47.22,47.23,47.18,47.2,137800.0,28.9282,28.9343,28.9037,28.9159,137800.0
2005-06-21 15:00:00,47.2,47.23,47.14,47.17,196300.0,28.9159,28.9343,28.8792,28.8976,196300.0
2005-06-21 15:05:00,47.17,47.19,47.12,47.15,159600.0,28.8976,28.9098,28.8669,28.8853,159600.0
2005-06-21 15:10:00,47.16,47.16,47.11,47.14,75700.0,28.8914,28.8914,28.8608,28.8792,75700.0
2005-06-21 15:15:00,47.14,47.15,47.13,47.14,74700.0,28.8792,28.8853,28.8731,28.8792,74700.0
2005-06-21 15:20:00,47.13,47.17,47.11,47.16,123300.0,28.8731,28.8976,28.8608,28.8914,123300.0
2005-06-21 15:25:00,47.16,47.18,47.14,47.16,115500.0,28.8914,28.9037,28.8792,28.8914,115500.0
2005-06-21 15:30:00,47.16,47.17,47.13,47.16,95900.0,28.8914,28.8976,28.8731,28.8914,95900.0
2005-06-21 15:35:00,47.16,47.2,47.15,47.18,202800.0,28.8914,28.9159,28.8853,28.9037,202800.0
2005-06-21 15:40:00,47.19,47.19,47.15,47.17,146400.0,28.9098,28.9098,28.8853,28.8976,146400.0
2005-06-21 15:45:00,47.17,47.17,47.13,47.15,95100.0,28.8976,28.8976,28.8731,28.8853,95100.0
2005-06-21 15:50:00,47.15,47.19,47.13,47.13,141400.0,28.8853,28.9098,28.8731,28.8731,141400.0
2005-06-21 15:55:00,47.14,47.14,47.07,47.07,263300.0,28.8792,28.8792,28.8363,28.8363,263300.0
2005-06-22 09:30:00,47.06,47.17,47.04,47.15,525000.0,28.8302,28.8976,28.8179,28.8853,525000.0
2005-06-22 09:35:00,47.17,47.22,47.14,47.21,177400.0,28.8976,28.9282,28.8792,28.9221,177400.0
2005-06-22 09:40:00,47.2,47.3,47.19,47.3,161600.0,28.9159,28.9772,28.9098,28.9772,161600.0
2005-06-22 09:45:00,47.3,47.33,47.29,47.3,173300.0,28.9772,28.9956,28.9711,28.9772,173300.0
2005-06-22 09:50:00,47.29,47.3,47.26,47.29,153200.0,28.9711,28.9772,28.9527,28.9711,153200.0
2005-06-22 09:55:00,47.29,47.32,47.23,47.23,69000.0,28.9711,28.9895,28.9343,28.9343,69000.0
2005-06-22 10:00:00,47.24,47.24,47.17,47.19,113000.0,28.9404,28.9404,28.8976,28.9098,113000.0
2005-06-22 10:05:00,47.19,47.24,47.18,47.24,92200.0,28.9098,28.9404,28.9037,28.9404,92200.0
2005-06-22 10:10:00,47.25,47.26,47.22,47.24,111100.0,28.9466,28.9527,28.9282,28.9404,111100.0
2005-06-22 10:15:00,47.23,47.25,47.19,47.24,58900.0,28.9343,28.9466,28.9098,28.9404,58900.0
2005-06-22 10:20:00,47.24,47.32,47.24,47.3,120700.0,28.9404,28.9895,28.9404,28.9772,120700.0
2005-06-22 10:25:00,47.3,47.31,47.25,47.25,66000.0,28.9772,28.9833,28.9466,28.9466,66000.0
2005-06-22 10:30:00,47.25,47.32,47.24,47.32,150100.0,28.9466,28.9895,28.9404,28.9895,150100.0
2005-06-22 10:35:00,47.32,47.35,47.31,47.33,95200.0,28.9895,29.0078,28.9833,28.9956,95200.0
2005-06-22 10:40:00,47.34,47.35,47.26,47.26,90800.0,29.0017,29.0078,28.9527,28.9527,90800.0
2005-06-22 10:45:00,47.26,47.26,47.15,47.16,82700.0,28.9527,28.9527,28.8853,28.8914,82700.0
2005-06-22 10:50:00,47.16,47.18,47.13,47.17,131200.0,28.8914,28.9037,28.8731,28.8976,131200.0
2005-06-22 10:55:00,47.17,47.2,47.15,47.19,86000.0,28.8976,28.9159,28.8853,28.9098,86000.0
2005-06-22 11:00:00,47.19,47.21,47.15,47.2,72800.0,28.9098,28.9221,28.8853,28.9159,72800.0
2005-06-22 11:05:00,47.19,47.21,47.17,47.2,66900.0,28.9098,28.9221,28.8976,28.9159,66900.0
2005-06-22 11:10:00,47.21,47.25,47.2,47.2,43100.0,28.9221,28.9466,28.9159,28.9159,43100.0
2005-06-22 11:15:00,47.2,47.25,47.2,47.22,84300.0,28.9159,28.9466,28.9159,28.9282,84300.0
2005-06-22 11:20:00,47.21,47.24,47.2,47.24,114900.0,28.9221,28.9404,28.9159,28.9404,114900.0
2005-06-22 11:25:00,47.24,47.31,47.22,47.3,105200.0,28.9404,28.9833,28.9282,28.9772,105200.0
2005-06-22 11:30:00,47.29,47.29,47.1,47.13,195700.0,28.9711,28.9711,28.8547,28.8731,195700.0
2005-06-22 11:35:00,47.13,47.15,47.07,47.07,237800.0,28.8731,28.8853,28.8363,28.8363,237800.0
2005-06-22 11:40:00,47.07,47.13,47.07,47.11,188700.0,28.8363,28.8731,28.8363,28.8608,188700.0
2005-06-22 11:45:00,47.1,47.12,47.07,47.1,144400.0,28.8547,28.8669,28.8363,28.8547,144400.0
2005-06-22 11:50:00,47.1,47.14,47.1,47.14,95000.0,28.8547,28.8792,28.8547,28.8792,95000.0
2005-06-22 11:55:00,47.14,47.16,47.12,47.12,69800.0,28.8792,28.8914,28.8669,28.8669,69800.0
2005-06-22 12:00:00,47.13,47.18,47.12,47.17,207000.0,28.8731,28.9037,28.8669,28.8976,207000.0
2005-06-22 12:05:00,47.18,47.21,47.17,47.21,67700.0,28.9037,28.9221,28.8976,28.9221,67700.0
2005-06-22 12:10:00,47.21,47.29,47.19,47.25,110900.0,28.9221,28.9711,28.9098,28.9466,110900.0
2005-06-22 12:15:00,47.24,47.25,47.2,47.25,58800.0,28.9404,28.9466,28.9159,28.9466,58800.0
2005-06-22 12:20:00,47.24,47.27,47.24,47.26,67500.0,28.9404,28.9588,28.9404,28.9527,67500.0
2005-06-22 12:25:00,47.26,47.31,47.25,47.27,271800.0,28.9527,28.9833,28.9466,28.9588,271800.0
2005-06-22 12:30:00,47.28,47.28,47.26,47.27,51200.0,28.965,28.965,28.9527,28.9588,51200.0
2005-06-22 12:35:00,47.27,47.29,47.26,47.27,133900.0,28.9588,28.9711,28.9527,28.9588,133900.0
2005-06-22 12:40:00,47.26,47.31,47.26,47.31,136000.0,28.9527,28.9833,28.9527,28.9833,136000.0
2005-06-22 12:45:00,47.3,47.33,47.29,47.32,111700.0,28.9772,28.9956,28.9711,28.9895,111700.0
2005-06-22 12:50:00,47.31,47.34,47.3,47.33,105100.0,28.9833,29.0017,28.9772,28.9956,105100.0
2005-06-22 12:55:00,47.33,47.39,47.33,47.38,104400.0,28.9956,29.0323,28.9956,29.0262,104400.0
2005-06-22 13:00:00,47.39,47.44,47.37,47.4,121700.0,29.0323,29.063,29.0201,29.0385,121700.0
2005-06-22 13:05:00,47.4,47.42,47.35,47.38,110100.0,29.0385,29.0507,29.0078,29.0262,110100.0
2005-06-22 13:10:00,47.38,47.41,47.37,47.38,89300.0,29.0262,29.0446,29.0201,29.0262,89300.0
2005-06-22 13:15:00,47.38,47.4,47.37,47.4,63300.0,29.0262,29.0385,29.0201,29.0385,63300.0
2005-06-22 13:20:00,47.4,47.41,47.39,47.41,46500.0,29.0385,29.0446,29.0323,29.0446,46500.0
2005-06-22 13:25:00,47.41,47.41,47.38,47.39,232000.0,29.0446,29.0446,29.0262,29.0323,232000.0
2005-06-22 13:30:00,47.39,47.4,47.37,47.37,54800.0,29.0323,29.0385,29.0201,29.0201,54800.0
2005-06-22 13:35:00,47.37,47.41,47.37,47.39,73000.0,29.0201,29.0446,29.0201,29.0323,73000.0
2005-06-22 13:40:00,47.39,47.4,47.35,47.36,138100.0,29.0323,29.0385,29.0078,29.014,138100.0
2005-06-22 13:45:00,47.36,47.37,47.3,47.32,597100.0,29.014,29.0201,28.9772,28.9895,597100.0
2005-06-22 13:50:00,47.32,47.32,47.27,47.28,204900.0,28.9895,28.9895,28.9588,28.965,204900.0
2005-06-22 13:55:00,47.28,47.29,47.26,47.27,48300.0,28.965,28.9711,28.9527,28.9588,48300.0
2005-06-22 14:00:00,47.26,47.27,47.21,47.24,214400.0,28.9527,28.9588,28.9221,28.9404,214400.0
2005-06-22 14:05:00,47.25,47.25,47.2,47.23,63800.0,28.9466,28.9466,28.9159,28.9343,63800.0
2005-06-22 14:10:00,47.22,47.25,47.2,47.21,132200.0,28.9282,28.9466,28.9159,28.9221,132200.0
2005-06-22 14:15:00,47.21,47.22,47.2,47.2,51800.0,28.9221,28.9282,28.9159,28.9159,51800.0
2005-06-22 14:20:00,47.2,47.3,47.17,47.27,123600.0,28.9159,28.9772,28.8976,28.9588,123600.0
2005-06-22 14:25:00,47.27,47.29,47.23,47.25,53200.0,28.9588,28.9711,28.9343,28.9466,53200.0
2005-06-22 14:30:00,47.25,47.27,47.22,47.25,55600.0,28.9466,28.9588,28.9282,28.9466,55600.0
2005-06-22 14:35:00,47.24,47.29,47.24,47.28,53100.0,28.9404,28.9711,28.9404,28.965,53100.0
2005-06-22 14:40:00,47.29,47.3,47.26,47.28,62100.0,28.9711,28.9772,28.9527,28.965,62100.0
2005-06-22 14:45:00,47.27,47.3,47.27,47.28,41100.0,28.9588,28.9772,28.9588,28.965,41100.0
2005-06-22 14:50:00,47.28,47.32,47.25,47.32,81000.0,28.965,28.9895,28.9466,28.9895,81000.0
2005-06-22 14:55:00,47.31,47.32,47.27,47.29,56400.0,28.9833,28.9895,28.9588,28.9711,56400.0
2005-06-22 15:00:00,47.3,47.35,47.29,47.31,63000.0,28.9772,29.0078,28.9711,28.9833,63000.0
2005-06-22 15:05:00,47.32,47.35,47.28,47.29,90700.0,28.9895,29.0078,28.965,28.9711,90700.0
2005-06-22 15:10:00,47.29,47.31,47.28,47.3,79200.0,28.9711,28.9833,28.965,28.9772,79200.0
2005-06-22 15:15:00,47.3,47.33,47.25,47.28,70900.0,28.9772,28.9956,28.9466,28.965,70900.0
2005-06-22 15:20:00,47.28,47.32,47.24,47.25,84000.0,28.965,28.9895,28.9404,28.9466,84000.0
2005-06-22 15:25:00,47.26,47.26,47.21,47.22,54300.0,28.9527,28.9527,28.9221,28.9282,54300.0
2005-06-22 15:30:00,47.23,47.23,47.16,47.21,139200.0,28.9343,28.9343,28.8914,28.9221,139200.0
2005-06-22 15:35:00,47.21,47.25,47.17,47.18,94700.0,28.9221,28.9466,28.8976,28.9037,94700.0
2005-06-22 15:40:00,47.18,47.22,47.12,47.16,150500.0,28.9037,28.9282,28.8669,28.8914,150500.0
2005-06-22 15:45:00,47.14,47.21,47.12,47.13,180700.0,28.8792,28.9221,28.8669,28.8731,180700.0
2005-06-22 15:50:00,47.14,47.17,47.12,47.14,189000.0,28.8792,28.8976,28.8669,28.8792,189000.0
2005-06-22 15:55:00,47.13,47.14,47.05,47.1,420500.0,28.8731,28.8792,28.824,28.8547,420500.0
2005-06-23 09:30:00,47.0,47.12,47.0,47.09,412800.0,28.7934,28.8669,28.7934,28.8486,412800.0
2005-06-23 09:35:00,47.09,47.09,47.0,47.05,90700.0,28.8486,28.8486,28.7934,28.824,90700.0
2005-06-23 09:40:00,47.03,47.06,47.02,47.05,82600.0,28.8118,28.8302,28.8057,28.824,82600.0
2005-06-23 09:45:00,47.05,47.1,47.02,47.05,128700.0,28.824,28.8547,28.8057,28.824,128700.0
2005-06-23 09:50:00,47.05,47.1,47.04,47.05,137700.0,28.824,28.8547,28.8179,28.824,137700.0
2005-06-23 09:55:00,47.05,47.1,47.05,47.07,53300.0,28.824,28.8547,28.824,28.8363,53300.0
2005-06-23 10:00:00,47.07,47.09,47.03,47.05,164300.0,28.8363,28.8486,28.8118,28.824,164300.0
2005-06-23 10:05:00,47.06,47.12,47.04,47.11,70200.0,28.8302,28.8669,28.8179,28.8608,70200.0
2005-06-23 10:10:00,47.1,47.12,47.07,47.07,46700.0,28.8547,28.8669,28.8363,28.8363,46700.0
2005-06-23 10:15:00,47.07,47.08,47.06,47.07,56400.0,28.8363,28.8424,28.8302,28.8363,56400.0
2005-06-23 10:20:00,47.07,47.1,47.06,47.1,102000.0,28.8363,28.8547,28.8302,28.8547,102000.0
2005-06-23 10:25:00,47.05,47.09,47.02,47.06,355100.0,28.824,28.8486,28.8057,28.8302,355100.0
2005-06-23 10:30:00,47.05,47.12,47.03,47.1,82100.0,28.824,28.8669,28.8118,28.8547,82100.0
2005-06-23 10:35:00,47.1,47.13,47.06,47.12,55000.0,28.8547,28.8731,28.8302,28.8669,55000.0
2005-06-23 10:40:00,47.12,47.14,47.06,47.06,51900.0,28.8669,28.8792,28.8302,28.8302,51900.0
2005-06-23 10:45:00,47.07,47.07,47.03,47.03,67500.0,28.8363,28.8363,28.8118,28.8118,67500.0
2005-06-23 10:50:00,47.04,47.04,47.0,47.0,74800.0,28.8179,28.8179,28.7934,28.7934,74800.0
2005-06-23 10:55:00,47.0,47.01,46.98,47.0,128700.0,28.7934,28.7995,28.7812,28.7934,128700.0
2005-06-23 11:00:00,46.99,47.0,46.96,46.97,130400.0,28.7873,28.7934,28.7689,28.775,130400.0
2005-06-23 11:05:00,46.97,47.0,46.96,46.99,111300.0,28.775,28.7934,28.7689,28.7873,111300.0
2005-06-23 11:10:00,46.99,47.01,46.98,47.0,132700.0,28.7873,28.7995,28.7812,28.7934,132700.0
2005-06-23 11:15:00,46.99,47.04,46.99,47.02,49600.0,28.7873,28.8179,28.7873,28.8057,49600.0
2005-06-23 11:20:00,47.02,47.08,47.01,47.08,117400.0,28.8057,28.8424,28.7995,28.8424,117400.0
2005-06-23 11:25:00,47.08,47.08,47.03,47.04,72700.0,28.8424,28.8424,28.8118,28.8179,72700.0
2005-06-23 11:30:00,47.04,47.07,47.03,47.05,107500.0,28.8179,28.8363,28.8118,28.824,107500.0
2005-06-23 11:35:00,47.05,47.07,47.03,47.06,63300.0,28.824,28.8363,28.8118,28.8302,63300.0
2005-06-23 11:40:00,47.05,47.09,47.05,47.09,63000.0,28.824,28.8486,28.824,28.8486,63000.0
2005-06-23 11:45:00,47.08,47.11,47.05,47.11,64900.0,28.8424,28.8608,28.824,28.8608,64900.0
2005-06-23 11:50:00,47.12,47.13,47.08,47.1,60400.0,28.8669,28.8731,28.8424,28.8547,60400.0
2005-06-23 11:55:00,47.09,47.1,47.06,47.07,62200.0,28.8486,28.8547,28.8302,28.8363,62200.0
2005-06-23 12:00:00,47.07,47.08,47.03,47.07,56200.0,28.8363,28.8424,28.8118,28.8363,56200.0
2005-06-23 12:05:00,47.06,47.09,47.02,47.09,53400.0,28.8302,28.8486,28.8057,28.8486,53400.0
2005-06-23 12:10:00,47.09,47.12,47.08,47.12,41000.0,28.8486,28.8669,28.8424,28.8669,41000.0
2005-06-23 12:15:00,47.12,47.15,47.11,47.13,52700.0,28.8669,28.8853,28.8608,28.8731,52700.0
2005-06-23 12:20:00,47.13,47.16,47.13,47.15,62200.0,28.8731,28.8914,28.8731,28.8853,62200.0
2005-06-23 12:25:00,47.14,47.15,47.1,47.11,40800.0,28.8792,28.8853,28.8547,28.8608,40800.0
2005-06-23 12:30:00,47.11,47.13,47.1,47.1,38300.0,28.8608,28.8731,28.8547,28.8547,38300.0
2005-06-23 12:35:00,47.09,47.16,47.08,47.16,52000.0,28.8486,28.8914,28.8424,28.8914,52000.0
2005-06-23 12:40:00,47.15,47.18,47.15,47.18,38000.0,28.8853,28.9037,28.8853,28.9037,38000.0
2005-06-23 12:45:00,47.18,47.18,47.14,47.15,32900.0,28.9037,28.9037,28.8792,28.8853,32900.0
2005-06-23 12:50:00,47.15,47.17,47.11,47.16,35300.0,28.8853,28.8976,28.8608,28.8914,35300.0
2005-06-23 12:55:00,47.16,47.16,47.1,47.14,83800.0,28.8914,28.8914,28.8547,28.8792,83800.0
2005-06-23 13:00:00,47.13,47.14,47.1,47.11,24000.0,28.8731,28.8792,28.8547,28.8608,24000.0
2005-06-23 13:05:00,47.12,47.12,47.05,47.1,70600.0,28.8669,28.8669,28.824,28.8547,70600.0
2005-06-23 13:10:00,47.09,47.1,47.05,47.08,109200.0,28.8486,28.8547,28.824,28.8424,109200.0
2005-06-23 13:15:00,47.09,47.11,47.04,47.07,102600.0,28.8486,28.8608,28.8179,28.8363,102600.0
2005-06-23 13:20:00,47.07,47.09,47.05,47.08,36500.0,28.8363,28.8486,28.824,28.8424,36500.0
2005-06-23 13:25:00,47.07,47.1,47.07,47.08,61800.0,28.8363,28.8547,28.8363,28.8424,61800.0
2005-06-23 13:30:00,47.07,47.09,47.04,47.06,76200.0,28.8363,28.8486,28.8179,28.8302,76200.0
2005-06-23 13:35:00,47.06,47.09,46.94,46.97,192200.0,28.8302,28.8486,28.7567,28.775,192200.0
2005-06-23 13:40:00,46.95,46.97,46.93,46.96,125700.0,28.7628,28.775,28.7505,28.7689,125700.0
2005-06-23 13:45:00,46.96,46.98,46.84,46.85,129500.0,28.7689,28.7812,28.6954,28.7015,129500.0
2005-06-23 13:50:00,46.84,46.85,46.72,46.83,239300.0,28.6954,28.7015,28.6219,28.6893,239300.0
2005-06-23 13:55:00,46.83,46.86,46.8,46.85,149400.0,28.6893,28.7076,28.6709,28.7015,149400.0
2005-06-23 14:00:00,46.85,46.86,46.8,46.81,156800.0,28.7015,28.7076,28.6709,28.677,156800.0
2005-06-23 14:05:00,46.81,46.82,46.78,46.81,111400.0,28.677,28.6831,28.6586,28.677,111400.0
2005-06-23 14:10:00,46.82,46.82,46.75,46.76,140600.0,28.6831,28.6831,28.6403,28.6464,140600.0
2005-06-23 14:15:00,46.76,46.83,46.74,46.83,118200.0,28.6464,28.6893,28.6341,28.6893,118200.0
2005-06-23 14:20:00,46.82,46.83,46.76,46.77,107800.0,28.6831,28.6893,28.6464,28.6525,107800.0
2005-06-23 14:25:00,46.78,46.78,46.73,46.74,132600.0,28.6586,28.6586,28.628,28.6341,132600.0
2005-06-23 14:30:00,46.74,46.78,46.72,46.78,101000.0,28.6341,28.6586,28.6219,28.6586,101000.0
2005-06-23 14:35:00,46.77,46.8,46.74,46.74,84800.0,28.6525,28.6709,28.6341,28.6341,84800.0
2005-06-23 14:40:00,46.74,46.75,46.61,46.61,226300.0,28.6341,28.6403,28.5545,28.5545,226300.0
2005-06-23 14:45:00,46.61,46.82,46.6,46.62,214600.0,28.5545,28.6831,28.5484,28.5606,214600.0
2005-06-23 14:50:00,46.61,46.62,46.53,46.58,241000.0,28.5545,28.5606,28.5055,28.5361,241000.0
2005-06-23 14:55:00,46.58,46.76,46.55,46.62,143600.0,28.5361,28.6464,28.5177,28.5606,143600.0
2005-06-23 15:00:00,46.61,46.66,46.6,46.63,175400.0,28.5545,28.5851,28.5484,28.5667,175400.0
2005-06-23 15:05:00,46.62,46.75,46.55,46.6,179300.0,28.5606,28.6403,28.5177,28.5484,179300.0
2005-06-23 15:10:00,46.61,46.7,46.61,46.7,324300.0,28.5545,28.6096,28.5545,28.6096,324300.0
2005-06-23 15:15:00,46.71,46.75,46.7,46.73,118700.0,28.6158,28.6403,28.6096,28.628,118700.0
2005-06-23 15:20:00,46.73,46.74,46.64,46.71,155000.0,28.628,28.6341,28.5729,28.6158,155000.0
2005-06-23 15:25:00,46.7,46.73,46.67,46.69,347200.0,28.6096,28.628,28.5912,28.6035,347200.0
2005-06-23 15:30:00,46.69,46.71,46.65,46.65,315000.0,28.6035,28.6158,28.579,28.579,315000.0
2005-06-23 15:35:00,46.66,46.73,46.65,46.72,223400.0,28.5851,28.628,28.579,28.6219,223400.0
2005-06-23 15:40:00,46.72,46.74,46.7,46.73,293000.0,28.6219,28.6341,28.6096,28.628,293000.0
2005-06-23 15:45:00,46.73,46.73,46.66,46.67,183300.0,28.628,28.628,28.5851,28.5912,183300.0
2005-06-23 15:50:00,46.67,46.68,46.56,46.56,274800.0,28.5912,28.5974,28.5239,28.5239,274800.0
2005-06-23 15:55:00,46.56,46.6,46.48,46.59,409700.0,28.5239,28.5484,28.4749,28.5422,409700.0
2005-06-24 09:30:00,46.55,46.7,46.55,46.65,425100.0,28.5177,28.6096,28.5177,28.579,425100.0
2005-06-24 09:35:00,46.66,46.7,46.58,46.6,105900.0,28.5851,28.6096,28.5361,28.5484,105900.0
2005-06-24 09:40:00,46.6,46.61,46.51,46.52,121100.0,28.5484,28.5545,28.4932,28.4994,121100.0
2005-06-24 09:45:00,46.52,46.52,46.37,46.5,178100.0,28.4994,28.4994,28.4075,28.4871,178100.0
2005-06-24 09:50:00,46.49,46.59,46.47,46.55,169900.0,28.481,28.5422,28.4687,28.5177,169900.0
2005-06-24 09:55:00,46.56,46.65,46.52,46.64,91500.0,28.5239,28.579,28.4994,28.5729,91500.0
2005-06-24 10:00:00,46.62,46.71,46.61,46.65,128100.0,28.5606,28.6158,28.5545,28.579,128100.0
2005-06-24 10:05:00,46.65,46.67,46.56,46.58,121100.0,28.579,28.5912,28.5239,28.5361,121100.0
2005-06-24 10:10:00,46.58,46.66,46.55,46.61,98600.0,28.5361,28.5851,28.5177,28.5545,98600.0
2005-06-24 10:15:00,46.6,46.62,46.52,46.57,80600.0,28.5484,28.5606,28.4994,28.53,80600.0
2005-06-24 10:20:00,46.58,46.58,46.47,46.49,123900.0,28.5361,28.5361,28.4687,28.481,123900.0
2005-06-24 10:25:00,46.47,46.51,46.43,46.47,71900.0,28.4687,28.4932,28.4442,28.4687,71900.0
2005-06-24 10:30:00,46.47,46.51,46.46,46.5,92900.0,28.4687,28.4932,28.4626,28.4871,92900.0
2005-06-24 10:35:00,46.5,46.54,46.48,46.52,67800.0,28.4871,28.5116,28.4749,28.4994,67800.0
2005-06-24 10:40:00,46.52,46.62,46.52,46.58,57800.0,28.4994,28.5606,28.4994,28.5361,57800.0
2005-06-24 10:45:00,46.58,46.64,46.55,46.64,73000.0,28.5361,28.5729,28.5177,28.5729,73000.0
2005-06-24 10:50:00,46.63,46.65,46.59,46.61,69200.0,28.5667,28.579,28.5422,28.5545,69200.0
2005-06-24 10:55:00,46.6,46.66,46.52,46.66,112000.0,28.5484,28.5851,28.4994,28.5851,112000.0
2005-06-24 11:00:00,46.66,46.73,46.6,46.7,123700.0,28.5851,28.628,28.5484,28.6096,123700.0
2005-06-24 11:05:00,46.71,46.79,46.69,46.76,105300.0,28.6158,28.6648,28.6035,28.6464,105300.0
2005-06-24 11:10:00,46.76,46.81,46.75,46.79,105000.0,28.6464,28.677,28.6403,28.6648,105000.0
2005-06-24 11:15:00,46.8,46.85,46.8,46.83,177800.0,28.6709,28.7015,28.6709,28.6893,177800.0
2005-06-24 11:20:00,46.84,46.89,46.81,46.88,186500.0,28.6954,28.726,28.677,28.7199,186500.0
2005-06-24 11:25:00,46.87,46.87,46.81,46.84,39900.0,28.7138,28.7138,28.677,28.6954,39900.0
2005-06-24 11:30:00,46.85,46.86,46.78,46.86,102100.0,28.7015,28.7076,28.6586,28.7076,102100.0
2005-06-24 11:35:00,46.83,46.86,46.76,46.76,90900.0,28.6893,28.7076,28.6464,28.6464,90900.0
2005-06-24 11:40:00,46.77,46.84,46.76,46.84,92000.0,28.6525,28.6954,28.6464,28.6954,92000.0
2005-06-24 11:45:00,46.84,46.95,46.84,46.94,124700.0,28.6954,28.7628,28.6954,28.7567,124700.0
2005-06-24 11:50:00,46.94,46.94,46.85,46.91,85100.0,28.7567,28.7567,28.7015,28.7383,85100.0
2005-06-24 11:55:00,46.89,46.95,46.86,46.89,86900.0,28.726,28.7628,28.7076,28.726,86900.0
2005-06-24 12:00:00,46.89,46.97,46.87,46.96,118100.0,28.726,28.775,28.7138,28.7689,118100.0
2005-06-24 12:05:00,46.97,47.0,46.92,47.0,212800.0,28.775,28.7934,28.7444,28.7934,212800.0
2005-06-24 12:10:00,47.0,47.02,46.95,47.01,140900.0,28.7934,28.8057,28.7628,28.7995,140900.0
2005-06-24 12:15:00,47.01,47.08,46.96,47.01,142200.0,28.7995,28.8424,28.7689,28.7995,142200.0
2005-06-24 12:20:00,47.02,47.05,47.0,47.05,72100.0,28.8057,28.824,28.7934,28.824,72100.0
2005-06-24 12:25:00,47.05,47.06,46.99,47.0,84900.0,28.824,28.8302,28.7873,28.7934,84900.0
2005-06-24 12:30:00,47.0,47.02,46.99,47.02,97500.0,28.7934,28.8057,28.7873,28.8057,97500.0
2005-06-24 12:35:00,47.02,47.02,46.97,47.02,133300.0,28.8057,28.8057,28.775,28.8057,133300.0
2005-06-24 12:40:00,47.03,47.03,46.99,47.02,184600.0,28.8118,28.8118,28.7873,28.8057,184600.0
2005-06-24 12:45:00,47.03,47.04,47.02,47.04,64000.0,28.8118,28.8179,28.8057,28.8179,64000.0
2005-06-24 12:50:00,47.04,47.05,47.01,47.02,96600.0,28.8179,28.824,28.7995,28.8057,96600.0
2005-06-24 12:55:00,47.02,47.02,46.95,46.99,77600.0,28.8057,28.8057,28.7628,28.7873,77600.0
2005-06-24 13:00:00,46.99,47.04,46.96,47.03,64900.0,28.7873,28.8179,28.7689,28.8118,64900.0
2005-06-24 13:05:00,47.03,47.03,47.0,47.02,127800.0,28.8118,28.8118,28.7934,28.8057,127800.0
2005-06-24 13:10:00,47.02,47.07,47.01,47.06,185000.0,28.8057,28.8363,28.7995,28.8302,185000.0
2005-06-24 13:15:00,47.07,47.08,47.03,47.07,133400.0,28.8363,28.8424,28.8118,28.8363,133400.0
2005-06-24 13:20:00,47.07,47.08,47.06,47.07,94300.0,28.8363,28.8424,28.8302,28.8363,94300.0
2005-06-24 13:25:00,47.07,47.1,47.04,47.07,175100.0,28.8363,28.8547,28.8179,28.8363,175100.0
2005-06-24 13:30:00,47.07,47.08,47.0,47.02,301100.0,28.8363,28.8424,28.7934,28.8057,301100.0
2005-06-24 13:35:00,47.04,47.05,47.02,47.05,133000.0,28.8179,28.824,28.8057,28.824,133000.0
2005-06-24 13:40:00,47.04,47.05,47.02,47.04,67800.0,28.8179,28.824,28.8057,28.8179,67800.0
2005-06-24 13:45:00,47.04,47.04,46.91,46.99,99900.0,28.8179,28.8179,28.7383,28.7873,99900.0
2005-06-24 13:50:00,46.99,47.01,46.96,47.0,107400.0,28.7873,28.7995,28.7689,28.7934,107400.0
2005-06-24 13:55:00,47.0,47.02,46.92,46.92,85200.0,28.7934,28.8057,28.7444,28.7444,85200.0
2005-06-24 14:00:00,46.9,46.91,46.84,46.86,202900.0,28.7322,28.7383,28.6954,28.7076,202900.0
2005-06-24 14:05:00,46.86,46.93,46.86,46.89,111800.0,28.7076,28.7505,28.7076,28.726,111800.0
2005-06-24 14:10:00,46.89,46.94,46.89,46.92,46900.0,28.726,28.7567,28.726,28.7444,46900.0
2005-06-24 14:15:00,46.92,46.93,46.88,46.92,59700.0,28.7444,28.7505,28.7199,28.7444,59700.0
2005-06-24 14:20:00,46.92,46.92,46.87,46.88,34200.0,28.7444,28.7444,28.7138,28.7199,34200.0
2005-06-24 14:25:00,46.88,46.9,46.84,46.88,81400.0,28.7199,28.7322,28.6954,28.7199,81400.0
2005-06-24 14:30:00,46.88,46.95,46.88,46.93,63600.0,28.7199,28.7628,28.7199,28.7505,63600.0
2005-06-24 14:35:00,46.94,46.94,46.9,46.9,40600.0,28.7567,28.7567,28.7322,28.7322,40600.0
2005-06-24 14:40:00,46.91,46.93,46.89,46.9,61600.0,28.7383,28.7505,28.726,28.7322,61600.0
2005-06-24 14:45:00,46.9,46.94,46.9,46.94,60200.0,28.7322,28.7567,28.7322,28.7567,60200.0
2005-06-24 14:50:00,46.94,46.94,46.82,46.83,151400.0,28.7567,28.7567,28.6831,28.6893,151400.0
2005-06-24 14:55:00,46.83,46.86,46.78,46.85,134900.0,28.6893,28.7076,28.6586,28.7015,134900.0
2005-06-24 15:00:00,46.85,46.85,46.81,46.84,83400.0,28.7015,28.7015,28.677,28.6954,83400.0
2005-06-24 15:05:00,46.85,46.85,46.81,46.81,114200.0,28.7015,28.7015,28.677,28.677,114200.0
2005-06-24 15:10:00,46.82,46.82,46.75,46.77,315300.0,28.6831,28.6831,28.6403,28.6525,315300.0
2005-06-24 15:15:00,46.77,46.79,46.75,46.77,133000.0,28.6525,28.6648,28.6403,28.6525,133000.0
2005-06-24 15:20:00,46.77,46.84,46.77,46.78,90400.0,28.6525,28.6954,28.6525,28.6586,90400.0
2005-06-24 15:25:00,46.79,46.83,46.76,46.82,175600.0,28.6648,28.6893,28.6464,28.6831,175600.0
2005-06-24 15:30:00,46.82,46.86,46.79,46.8,98900.0,28.6831,28.7076,28.6648,28.6709,98900.0
2005-06-24 15:35:00,46.81,46.87,46.75,46.83,165100.0,28.677,28.7138,28.6403,28.6893,165100.0
2005-06-24 15:40:00,46.85,46.85,46.78,46.8,210500.0,28.7015,28.7015,28.6586,28.6709,210500.0
2005-06-24 15:45:00,46.81,46.81,46.75,46.79,199400.0,28.677,28.677,28.6403,28.6648,199400.0
2005-06-24 15:50:00,46.79,46.81,46.78,46.78,313400.0,28.6648,28.677,28.6586,28.6586,313400.0
2005-06-24 15:55:00,46.79,46.8,46.68,46.72,746700.0,28.6648,28.6709,28.5974,28.6219,746700.0
2005-06-27 09:30:00,46.75,46.87,46.74,46.86,289200.0,28.6403,28.7138,28.6341,28.7076,289200.0
2005-06-27 09:35:00,46.82,46.88,46.8,46.87,140800.0,28.6831,28.7199,28.6709,28.7138,140800.0
2005-06-27 09:40:00,46.85,46.9,46.85,46.85,150300.0,28.7015,28.7322,28.7015,28.7015,150300.0
2005-06-27 09:45:00,46.83,46.83,46.7,46.72,282500.0,28.6893,28.6893,28.6096,28.6219,282500.0
2005-06-27 09:50:00,46.72,46.75,46.69,46.69,139600.0,28.6219,28.6403,28.6035,28.6035,139600.0
2005-06-27 09:55:00,46.7,46.75,46.68,46.7,92100.0,28.6096,28.6403,28.5974,28.6096,92100.0
2005-06-27 10:00:00,46.69,46.74,46.67,46.74,75400.0,28.6035,28.6341,28.5912,28.6341,75400.0
2005-06-27 10:05:00,46.74,46.81,46.7,46.73,90100.0,28.6341,28.677,28.6096,28.628,90100.0
2005-06-27 10:10:00,46.72,46.77,46.72,46.75,86400.0,28.6219,28.6525,28.6219,28.6403,86400.0
2005-06-27 10:15:00,46.76,46.86,46.75,46.84,117900.0,28.6464,28.7076,28.6403,28.6954,117900.0
2005-06-27 10:20:00,46.85,46.85,46.78,46.8,82100.0,28.7015,28.7015,28.6586,28.6709,82100.0
2005-06-27 10:25:00,46.8,46.85,46.77,46.78,97800.0,28.6709,28.7015,28.6525,28.6586,97800.0
2005-06-27 10:30:00,46.77,46.81,46.76,46.8,188800.0,28.6525,28.677,28.6464,28.6709,188800.0
2005-06-27 10:35:00,46.81,46.81,46.77,46.77,42200.0,28.677,28.677,28.6525,28.6525,42200.0
2005-06-27 10:40:00,46.76,46.78,46.75,46.75,84800.0,28.6464,28.6586,28.6403,28.6403,84800.0
2005-06-27 10:45:00,46.76,46.76,46.71,46.71,102300.0,28.6464,28.6464,28.6158,28.6158,102300.0
2005-06-27 10:50:00,46.71,46.75,46.71,46.72,44100.0,28.6158,28.6403,28.6158,28.6219,44100.0
2005-06-27 10:55:00,46.73,46.73,46.69,46.7,61900.0,28.628,28.628,28.6035,28.6096,61900.0
2005-06-27 11:00:00,46.7,46.71,46.62,46.63,152700.0,28.6096,28.6158,28.5606,28.5667,152700.0
2005-06-27 11:05:00,46.64,46.65,46.61,46.62,51100.0,28.5729,28.579,28.5545,28.5606,51100.0
2005-06-27 11:10:00,46.61,46.62,46.55,46.55,114800.0,28.5545,28.5606,28.5177,28.5177,114800.0
2005-06-27 11:15:00,46.56,46.57,46.5,46.56,157600.0,28.5239,28.53,28.4871,28.5239,157600.0
2005-06-27 11:20:00,46.55,46.61,46.55,46.61,83900.0,28.5177,28.5545,28.5177,28.5545,83900.0
2005-06-27 11:25:00,46.6,46.62,46.57,46.61,59800.0,28.5484,28.5606,28.53,28.5545,59800.0
2005-06-27 11:30:00,46.6,46.61,46.56,46.57,53000.0,28.5484,28.5545,28.5239,28.53,53000.0
2005-06-27 11:35:00,46.57,46.6,46.53,46.54,66200.0,28.53,28.5484,28.5055,28.5116,66200.0
2005-06-27 11:40:00,46.55,46.57,46.52,46.52,111200.0,28.5177,28.53,28.4994,28.4994,111200.0
2005-06-27 11:45:00,46.51,46.59,46.51,46.55,66900.0,28.4932,28.5422,28.4932,28.5177,66900.0
2005-06-27 11:50:00,46.56,46.6,46.51,46.53,85400.0,28.5239,28.5484,28.4932,28.5055,85400.0
2005-06-27 11:55:00,46.52,46.52,46.49,46.51,136100.0,28.4994,28.4994,28.481,28.4932,136100.0
2005-06-27 12:00:00,46.5,46.55,46.5,46.53,49600.0,28.4871,28.5177,28.4871,28.5055,49600.0
2005-06-27 12:05:00,46.53,46.63,46.52,46.61,66300.0,28.5055,28.5667,28.4994,28.5545,66300.0
2005-06-27 12:10:00,46.61,46.62,46.53,46.57,54900.0,28.5545,28.5606,28.5055,28.53,54900.0
2005-06-27 12:15:00,46.59,46.65,46.55,46.58,43300.0,28.5422,28.579,28.5177,28.5361,43300.0
2005-06-27 12:20:00,46.58,46.66,46.56,46.61,69300.0,28.5361,28.5851,28.5239,28.5545,69300.0
2005-06-27 12:25:00,46.61,46.62,46.55,46.58,52800.0,28.5545,28.5606,28.5177,28.5361,52800.0
2005-06-27 12:30:00,46.58,46.62,46.55,46.6,44600.0,28.5361,28.5606,28.5177,28.5484,44600.0
2005-06-27 12:35:00,46.6,46.61,46.56,46.56,47400.0,28.5484,28.5545,28.5239,28.5239,47400.0
2005-06-27 12:40:00,46.57,46.57,46.55,46.57,36300.0,28.53,28.53,28.5177,28.53,36300.0
2005-06-27 12:45:00,46.57,46.58,46.52,46.52,35600.0,28.53,28.5361,28.4994,28.4994,35600.0
2005-06-27 12:50:00,46.52,46.53,46.46,46.5,58600.0,28.4994,28.5055,28.4626,28.4871,58600.0
2005-06-27 12:55:00,46.5,46.52,46.46,46.52,57600.0,28.4871,28.4994,28.4626,28.4994,57600.0
2005-06-27 13:00:00,46.52,46.53,46.49,46.49,94000.0,28.4994,28.5055,28.481,28.481,94000.0
2005-06-27 13:05:00,46.5,46.54,46.49,46.52,103000.0,28.4871,28.5116,28.481,28.4994,103000.0
2005-06-27 13:10:00,46.53,46.56,46.52,46.54,32900.0,28.5055,28.5239,28.4994,28.5116,32900.0
2005-06-27 13:15:00,46.53,46.57,46.52,46.55,62200.0,28.5055,28.53,28.4994,28.5177,62200.0
2005-06-27 13:20:00,46.56,46.56,46.52,46.52,24700.0,28.5239,28.5239,28.4994,28.4994,24700.0
2005-06-27 13:25:00,46.52,46.53,46.48,46.52,110800.0,28.4994,28.5055,28.4749,28.4994,110800.0
2005-06-27 13:30:00,46.53,46.55,46.5,46.55,60900.0,28.5055,28.5177,28.4871,28.5177,60900.0
2005-06-27 13:35:00,46.54,46.55,46.53,46.54,36100.0,28.5116,28.5177,28.5055,28.5116,36100.0
2005-06-27 13:40:00,46.53,46.54,46.49,46.49,83100.0,28.5055,28.5116,28.481,28.481,83100.0
2005-06-27 13:45:00,46.5,46.5,46.45,46.45,53100.0,28.4871,28.4871,28.4565,28.4565,53100.0
2005-06-27 13:50:00,46.45,46.47,46.44,46.45,35300.0,28.4565,28.4687,28.4503,28.4565,35300.0
2005-06-27 13:55:00,46.45,46.46,46.43,46.43,140300.0,28.4565,28.4626,28.4442,28.4442,140300.0
2005-06-27 14:00:00,46.43,46.46,46.42,46.46,80100.0,28.4442,28.4626,28.4381,28.4626,80100.0
2005-06-27 14:05:00,46.46,46.49,46.45,46.49,69200.0,28.4626,28.481,28.4565,28.481,69200.0
2005-06-27 14:10:00,46.48,46.5,46.45,46.48,113500.0,28.4749,28.4871,28.4565,28.4749,113500.0
2005-06-27 14:15:00,46.47,46.49,46.44,46.47,64100.0,28.4687,28.481,28.4503,28.4687,64100.0
2005-06-27 14:20:00,46.46,46.48,46.44,46.46,58600.0,28.4626,28.4749,28.4503,28.4626,58600.0
2005-06-27 14:25:00,46.47,46.47,46.46,46.46,36000.0,28.4687,28.4687,28.4626,28.4626,36000.0
2005-06-27 14:30:00,46.46,46.49,46.45,46.47,100800.0,28.4626,28.481,28.4565,28.4687,100800.0
2005-06-27 14:35:00,46.47,46.49,46.45,46.45,76000.0,28.4687,28.481,28.4565,28.4565,76000.0
2005-06-27 14:40:00,46.46,46.46,46.42,46.42,36100.0,28.4626,28.4626,28.4381,28.4381,36100.0
2005-06-27 14:45:00,46.42,46.45,46.42,46.44,64500.0,28.4381,28.4565,28.4381,28.4503,64500.0
2005-06-27 14:50:00,46.43,46.45,46.42,46.45,64900.0,28.4442,28.4565,28.4381,28.4565,64900.0
2005-06-27 14:55:00,46.44,46.45,46.42,46.44,47900.0,28.4503,28.4565,28.4381,28.4503,47900.0
2005-06-27 15:00:00,46.43,46.44,46.4,46.41,71400.0,28.4442,28.4503,28.4258,28.432,71400.0
2005-06-27 15:05:00,46.42,46.49,46.41,46.49,94900.0,28.4381,28.481,28.432,28.481,94900.0
2005-06-27 15:10:00,46.49,46.51,46.48,46.48,82600.0,28.481,28.4932,28.4749,28.4749,82600.0
2005-06-27 15:15:00,46.49,46.5,46.43,46.49,80400.0,28.481,28.4871,28.4442,28.481,80400.0
2005-06-27 15:20:00,46.48,46.5,46.42,46.42,84600.0,28.4749,28.4871,28.4381,28.4381,84600.0
2005-06-27 15:25:00,46.42,46.47,46.41,46.42,110900.0,28.4381,28.4687,28.432,28.4381,110900.0
2005-06-27 15:30:00,46.42,46.42,46.4,46.4,140000.0,28.4381,28.4381,28.4258,28.4258,140000.0
2005-06-27 15:35:00,46.41,46.42,46.38,46.4,134600.0,28.432,28.4381,28.4136,28.4258,134600.0
2005-06-27 15:40:00,46.4,46.4,46.35,46.35,147100.0,28.4258,28.4258,28.3952,28.3952,147100.0
2005-06-27 15:45:00,46.35,46.41,46.35,46.41,220400.0,28.3952,28.432,28.3952,28.432,220400.0
2005-06-27 15:50:00,46.4,46.43,46.39,46.43,195000.0,28.4258,28.4442,28.4197,28.4442,195000.0
2005-06-27 15:55:00,46.42,46.43,46.38,46.41,228600.0,28.4381,28.4442,28.4136,28.432,228600.0
2005-06-28 09:30:00,46.65,47.65,46.6,46.6,297700.0,28.579,29.1916,28.5484,28.5484,297700.0
2005-06-28 09:35:00,46.6,46.6,46.46,46.52,74100.0,28.5484,28.5484,28.4626,28.4994,74100.0
2005-06-28 09:40:00,46.51,46.55,46.5,46.53,127300.0,28.4932,28.5177,28.4871,28.5055,127300.0
2005-06-28 09:45:00,46.53,46.62,46.51,46.59,68700.0,28.5055,28.5606,28.4932,28.5422,68700.0
2005-06-28 09:50:00,46.6,46.64,46.6,46.63,65600.0,28.5484,28.5729,28.5484,28.5667,65600.0
2005-06-28 09:55:00,46.63,46.63,46.6,46.6,80400.0,28.5667,28.5667,28.5484,28.5484,80400.0
2005-06-28 10:00:00,46.6,46.67,46.6,46.67,137400.0,28.5484,28.5912,28.5484,28.5912,137400.0
2005-06-28 10:05:00,46.66,46.66,46.63,46.64,38200.0,28.5851,28.5851,28.5667,28.5729,38200.0
2005-06-28 10:10:00,46.65,46.68,46.65,46.65,80600.0,28.579,28.5974,28.579,28.579,80600.0
2005-06-28 10:15:00,46.65,46.68,46.65,46.67,81500.0,28.579,28.5974,28.579,28.5912,81500.0
2005-06-28 10:20:00,46.67,46.69,46.66,46.68,74000.0,28.5912,28.6035,28.5851,28.5974,74000.0
2005-06-28 10:25:00,46.69,46.71,46.68,46.7,83800.0,28.6035,28.6158,28.5974,28.6096,83800.0
2005-06-28 10:30:00,46.7,46.74,46.7,46.72,110900.0,28.6096,28.6341,28.6096,28.6219,110900.0
2005-06-28 10:35:00,46.73,46.74,46.68,46.69,54600.0,28.628,28.6341,28.5974,28.6035,54600.0
2005-06-28 10:40:00,46.7,46.71,46.68,46.68,65400.0,28.6096,28.6158,28.5974,28.5974,65400.0
2005-06-28 10:45:00,46.68,46.69,46.66,46.68,33800.0,28.5974,28.6035,28.5851,28.5974,33800.0
2005-06-28 10:50:00,46.68,46.68,46.66,46.67,44200.0,28.5974,28.5974,28.5851,28.5912,44200.0
2005-06-28 10:55:00,46.66,46.73,46.64,46.66,88000.0,28.5851,28.628,28.5729,28.5851,88000.0
2005-06-28 11:00:00,46.66,46.69,46.66,46.68,56000.0,28.5851,28.6035,28.5851,28.5974,56000.0
2005-06-28 11:05:00,46.68,46.69,46.64,46.68,51500.0,28.5974,28.6035,28.5729,28.5974,51500.0
2005-06-28 11:10:00,46.67,46.68,46.65,46.66,26300.0,28.5912,28.5974,28.579,28.5851,26300.0
2005-06-28 11:15:00,46.67,46.67,46.65,46.66,43700.0,28.5912,28.5912,28.579,28.5851,43700.0
2005-06-28 11:20:00,46.67,46.7,46.67,46.7,63900.0,28.5912,28.6096,28.5912,28.6096,63900.0
2005-06-28 11:25:00,46.7,46.76,46.69,46.75,140100.0,28.6096,28.6464,28.6035,28.6403,140100.0
2005-06-28 11:30:00,46.76,46.85,46.75,46.84,169500.0,28.6464,28.7015,28.6403,28.6954,169500.0
2005-06-28 11:35:00,46.84,46.85,46.81,46.82,97400.0,28.6954,28.7015,28.677,28.6831,97400.0
2005-06-28 11:40:00,46.82,46.85,46.81,46.82,53500.0,28.6831,28.7015,28.677,28.6831,53500.0
2005-06-28 11:45:00,46.82,46.82,46.78,46.78,65500.0,28.6831,28.6831,28.6586,28.6586,65500.0
2005-06-28 11:50:00,46.79,46.82,46.78,46.81,126100.0,28.6648,28.6831,28.6586,28.677,126100.0
2005-06-28 11:55:00,46.81,46.84,46.81,46.84,38600.0,28.677,28.6954,28.677,28.6954,38600.0
2005-06-28 12:00:00,46.83,46.84,46.82,46.84,36000.0,28.6893,28.6954,28.6831,28.6954,36000.0
2005-06-28 12:05:00,46.83,46.85,46.83,46.84,39000.0,28.6893,28.7015,28.6893,28.6954,39000.0
2005-06-28 12:10:00,46.84,46.86,46.83,46.85,58400.0,28.6954,28.7076,28.6893,28.7015,58400.0
2005-06-28 12:15:00,46.86,46.87,46.81,46.82,64300.0,28.7076,28.7138,28.677,28.6831,64300.0
2005-06-28 12:20:00,46.82,46.84,46.8,46.82,37100.0,28.6831,28.6954,28.6709,28.6831,37100.0
2005-06-28 12:25:00,46.83,46.85,46.82,46.85,45000.0,28.6893,28.7015,28.6831,28.7015,45000.0
2005-06-28 12:30:00,46.85,46.85,46.82,46.83,31800.0,28.7015,28.7015,28.6831,28.6893,31800.0
2005-06-28 12:35:00,46.83,46.83,46.8,46.82,39800.0,28.6893,28.6893,28.6709,28.6831,39800.0
2005-06-28 12:40:00,46.82,46.83,46.81,46.83,35700.0,28.6831,28.6893,28.677,28.6893,35700.0
2005-06-28 12:45:00,46.82,46.85,46.82,46.83,53600.0,28.6831,28.7015,28.6831,28.6893,53600.0
2005-06-28 12:50:00,46.84,46.84,46.82,46.83,34500.0,28.6954,28.6954,28.6831,28.6893,34500.0
2005-06-28 12:55:00,46.82,46.83,46.8,46.82,44900.0,28.6831,28.6893,28.6709,28.6831,44900.0
2005-06-28 13:00:00,46.82,46.88,46.82,46.88,76800.0,28.6831,28.7199,28.6831,28.7199,76800.0
2005-06-28 13:05:00,46.86,46.89,46.85,46.86,74300.0,28.7076,28.726,28.7015,28.7076,74300.0
2005-06-28 13:10:00,46.87,46.9,46.87,46.89,81100.0,28.7138,28.7322,28.7138,28.726,81100.0
2005-06-28 13:15:00,46.89,46.9,46.86,46.87,70400.0,28.726,28.7322,28.7076,28.7138,70400.0
2005-06-28 13:20:00,46.86,46.87,46.84,46.84,75700.0,28.7076,28.7138,28.6954,28.6954,75700.0
2005-06-28 13:25:00,46.85,46.85,46.82,46.82,55800.0,28.7015,28.7015,28.6831,28.6831,55800.0
2005-06-28 13:30:00,46.83,46.85,46.81,46.85,64400.0,28.6893,28.7015,28.677,28.7015,64400.0
2005-06-28 13:35:00,46.84,46.85,46.79,46.79,85700.0,28.6954,28.7015,28.6648,28.6648,85700.0
2005-06-28 13:40:00,46.8,46.8,46.76,46.77,45100.0,28.6709,28.6709,28.6464,28.6525,45100.0
2005-06-28 13:45:00,46.77,46.77,46.74,46.75,103400.0,28.6525,28.6525,28.6341,28.6403,103400.0
2005-06-28 13:50:00,46.75,46.8,46.74,46.77,60600.0,28.6403,28.6709,28.6341,28.6525,60600.0
2005-06-28 13:55:00,46.78,46.78,46.75,46.76,53300.0,28.6586,28.6586,28.6403,28.6464,53300.0
2005-06-28 14:00:00,46.77,46.77,46.75,46.76,91000.0,28.6525,28.6525,28.6403,28.6464,91000.0
2005-06-28 14:05:00,46.77,46.77,46.73,46.76,66400.0,28.6525,28.6525,28.628,28.6464,66400.0
2005-06-28 14:10:00,46.77,46.77,46.74,46.76,56800.0,28.6525,28.6525,28.6341,28.6464,56800.0
2005-06-28 14:15:00,46.76,46.76,46.75,46.76,26500.0,28.6464,28.6464,28.6403,28.6464,26500.0
2005-06-28 14:20:00,46.76,46.76,46.73,46.75,59600.0,28.6464,28.6464,28.628,28.6403,59600.0
2005-06-28 14:25:00,46.75,46.78,46.74,46.75,43400.0,28.6403,28.6586,28.6341,28.6403,43400.0
2005-06-28 14:30:00,46.76,46.79,46.75,46.77,85500.0,28.6464,28.6648,28.6403,28.6525,85500.0
2005-06-28 14:35:00,46.77,46.8,46.77,46.79,69100.0,28.6525,28.6709,28.6525,28.6648,69100.0
2005-06-28 14:40:00,46.79,46.85,46.77,46.85,135300.0,28.6648,28.7015,28.6525,28.7015,135300.0
2005-06-28 14:45:00,46.85,46.85,46.8,46.82,47700.0,28.7015,28.7015,28.6709,28.6831,47700.0
2005-06-28 14:50:00,46.82,46.87,46.8,46.86,43100.0,28.6831,28.7138,28.6709,28.7076,43100.0
2005-06-28 14:55:00,46.86,46.87,46.77,46.77,82600.0,28.7076,28.7138,28.6525,28.6525,82600.0
2005-06-28 15:00:00,46.78,46.79,46.74,46.78,130900.0,28.6586,28.6648,28.6341,28.6586,130900.0
2005-06-28 15:05:00,46.78,46.79,46.75,46.76,80700.0,28.6586,28.6648,28.6403,28.6464,80700.0
2005-06-28 15:10:00,46.77,46.78,46.73,46.74,87200.0,28.6525,28.6586,28.628,28.6341,87200.0
2005-06-28 15:15:00,46.73,46.77,46.73,46.76,104400.0,28.628,28.6525,28.628,28.6464,104400.0
2005-06-28 15:20:00,46.76,46.76,46.73,46.74,58900.0,28.6464,28.6464,28.628,28.6341,58900.0
2005-06-28 15:25:00,46.74,46.74,46.72,46.73,77500.0,28.6341,28.6341,28.6219,28.628,77500.0
2005-06-28 15:30:00,46.73,46.77,46.72,46.74,130700.0,28.628,28.6525,28.6219,28.6341,130700.0
2005-06-28 15:35:00,46.74,46.8,46.74,46.79,142800.0,28.6341,28.6709,28.6341,28.6648,142800.0
2005-06-28 15:40:00,46.77,46.79,46.72,46.74,180900.0,28.6525,28.6648,28.6219,28.6341,180900.0
2005-06-28 15:45:00,46.73,46.76,46.73,46.75,134000.0,28.628,28.6464,28.628,28.6403,134000.0
2005-06-28 15:50:00,46.75,46.75,46.72,46.73,142300.0,28.6403,28.6403,28.6219,28.628,142300.0
2005-06-28 15:55:00,46.74,46.74,46.7,46.7,162700.0,28.6341,28.6341,28.6096,28.6096,162700.0
2005-06-29 09:30:00,46.75,46.81,46.73,46.76,249300.0,28.6403,28.677,28.628,28.6464,249300.0
2005-06-29 09:35:00,46.76,46.95,46.76,46.94,204300.0,28.6464,28.7628,28.6464,28.7567,204300.0
2005-06-29 09:40:00,46.95,46.97,46.89,46.89,135600.0,28.7628,28.775,28.726,28.726,135600.0
2005-06-29 09:45:00,46.9,46.92,46.75,46.88,101600.0,28.7322,28.7444,28.6403,28.7199,101600.0
2005-06-29 09:50:00,46.87,46.88,46.8,46.82,71500.0,28.7138,28.7199,28.6709,28.6831,71500.0
2005-06-29 09:55:00,46.82,46.91,46.81,46.88,100200.0,28.6831,28.7383,28.677,28.7199,100200.0
2005-06-29 10:00:00,46.87,46.87,46.83,46.85,56700.0,28.7138,28.7138,28.6893,28.7015,56700.0
2005-06-29 10:05:00,46.85,46.87,46.82,46.86,54200.0,28.7015,28.7138,28.6831,28.7076,54200.0
2005-06-29 10:10:00,46.87,46.87,46.81,46.84,76500.0,28.7138,28.7138,28.677,28.6954,76500.0
2005-06-29 10:15:00,46.85,46.86,46.82,46.86,72800.0,28.7015,28.7076,28.6831,28.7076,72800.0
2005-06-29 10:20:00,46.85,46.87,46.84,46.87,73300.0,28.7015,28.7138,28.6954,28.7138,73300.0
2005-06-29 10:25:00,46.86,46.97,46.86,46.96,147000.0,28.7076,28.775,28.7076,28.7689,147000.0
2005-06-29 10:30:00,46.96,47.04,46.91,47.01,294700.0,28.7689,28.8179,28.7383,28.7995,294700.0
2005-06-29 10:35:00,47.01,47.02,46.99,46.99,165900.0,28.7995,28.8057,28.7873,28.7873,165900.0
2005-06-29 10:40:00,47.0,47.04,46.98,47.04,77000.0,28.7934,28.8179,28.7812,28.8179,77000.0
2005-06-29 10:45:00,47.03,47.08,47.03,47.07,78200.0,28.8118,28.8424,28.8118,28.8363,78200.0
2005-06-29 10:50:00,47.08,47.08,47.05,47.06,59300.0,28.8424,28.8424,28.824,28.8302,59300.0
2005-06-29 10:55:00,47.06,47.07,47.02,47.02,44200.0,28.8302,28.8363,28.8057,28.8057,44200.0
2005-06-29 11:00:00,47.03,47.03,47.0,47.0,56500.0,28.8118,28.8118,28.7934,28.7934,56500.0
2005-06-29 11:05:00,46.99,47.01,46.93,46.98,84600.0,28.7873,28.7995,28.7505,28.7812,84600.0
2005-06-29 11:10:00,46.97,46.98,46.94,46.96,60500.0,28.775,28.7812,28.7567,28.7689,60500.0
2005-06-29 11:15:00,46.97,46.97,46.94,46.95,73600.0,28.775,28.775,28.7567,28.7628,73600.0
2005-06-29 11:20:00,46.96,46.96,46.93,46.94,38400.0,28.7689,28.7689,28.7505,28.7567,38400.0
2005-06-29 11:25:00,46.95,46.99,46.95,46.99,62900.0,28.7628,28.7873,28.7628,28.7873,62900.0
2005-06-29 11:30:00,46.99,47.0,46.98,46.99,58500.0,28.7873,28.7934,28.7812,28.7873,58500.0
2005-06-29 11:35:00,47.0,47.05,46.99,47.04,101700.0,28.7934,28.824,28.7873,28.8179,101700.0
2005-06-29 11:40:00,47.05,47.05,47.02,47.04,73700.0,28.824,28.824,28.8057,28.8179,73700.0
2005-06-29 11:45:00,47.05,47.07,47.03,47.06,75500.0,28.824,28.8363,28.8118,28.8302,75500.0
2005-06-29 11:50:00,47.07,47.07,47.04,47.05,83900.0,28.8363,28.8363,28.8179,28.824,83900.0
2005-06-29 11:55:00,47.05,47.07,47.0,47.01,94500.0,28.824,28.8363,28.7934,28.7995,94500.0
2005-06-29 12:00:00,47.01,47.03,47.0,47.01,89400.0,28.7995,28.8118,28.7934,28.7995,89400.0
2005-06-29 12:05:00,47.01,47.03,47.0,47.01,54100.0,28.7995,28.8118,28.7934,28.7995,54100.0
2005-06-29 12:10:00,47.0,47.02,47.0,47.01,38500.0,28.7934,28.8057,28.7934,28.7995,38500.0
2005-06-29 12:15:00,47.01,47.04,47.0,47.03,40600.0,28.7995,28.8179,28.7934,28.8118,40600.0
2005-06-29 12:20:00,47.03,47.05,47.03,47.03,137400.0,28.8118,28.824,28.8118,28.8118,137400.0
2005-06-29 12:25:00,47.04,47.05,47.02,47.03,33200.0,28.8179,28.824,28.8057,28.8118,33200.0
2005-06-29 12:30:00,47.04,47.04,47.01,47.01,28600.0,28.8179,28.8179,28.7995,28.7995,28600.0
2005-06-29 12:35:00,47.01,47.03,47.0,47.02,43800.0,28.7995,28.8118,28.7934,28.8057,43800.0
2005-06-29 12:40:00,47.02,47.02,46.99,47.01,37200.0,28.8057,28.8057,28.7873,28.7995,37200.0
2005-06-29 12:45:00,47.01,47.02,47.0,47.0,35700.0,28.7995,28.8057,28.7934,28.7934,35700.0
2005-06-29 12:50:00,47.0,47.01,46.99,47.01,26300.0,28.7934,28.7995,28.7873,28.7995,26300.0
2005-06-29 12:55:00,47.01,47.01,46.99,47.0,53300.0,28.7995,28.7995,28.7873,28.7934,53300.0
2005-06-29 13:00:00,47.0,47.01,46.99,47.0,22500.0,28.7934,28.7995,28.7873,28.7934,22500.0
2005-06-29 13:05:00,47.0,47.01,46.98,46.99,60700.0,28.7934,28.7995,28.7812,28.7873,60700.0
2005-06-29 13:10:00,46.99,47.0,46.95,46.96,42900.0,28.7873,28.7934,28.7628,28.7689,42900.0
2005-06-29 13:15:00,46.96,46.96,46.92,46.93,88600.0,28.7689,28.7689,28.7444,28.7505,88600.0
2005-06-29 13:20:00,46.93,46.93,46.91,46.92,58400.0,28.7505,28.7505,28.7383,28.7444,58400.0
2005-06-29 13:25:00,46.93,46.93,46.91,46.92,43400.0,28.7505,28.7505,28.7383,28.7444,43400.0
2005-06-29 13:30:00,46.92,46.93,46.91,46.92,66400.0,28.7444,28.7505,28.7383,28.7444,66400.0
2005-06-29 13:35:00,46.93,46.93,46.88,46.9,109800.0,28.7505,28.7505,28.7199,28.7322,109800.0
2005-06-29 13:40:00,46.9,46.92,46.89,46.91,92500.0,28.7322,28.7444,28.726,28.7383,92500.0
2005-06-29 13:45:00,46.91,46.91,46.84,46.87,55000.0,28.7383,28.7383,28.6954,28.7138,55000.0
2005-06-29 13:50:00,46.87,46.88,46.83,46.87,112400.0,28.7138,28.7199,28.6893,28.7138,112400.0
2005-06-29 13:55:00,46.87,46.87,46.85,46.87,42000.0,28.7138,28.7138,28.7015,28.7138,42000.0
2005-06-29 14:00:00,46.86,46.87,46.83,46.85,59600.0,28.7076,28.7138,28.6893,28.7015,59600.0
2005-06-29 14:05:00,46.86,46.86,46.84,46.84,45900.0,28.7076,28.7076,28.6954,28.6954,45900.0
2005-06-29 14:10:00,46.85,46.88,46.84,46.87,50500.0,28.7015,28.7199,28.6954,28.7138,50500.0
2005-06-29 14:15:00,46.88,46.88,46.86,46.86,36900.0,28.7199,28.7199,28.7076,28.7076,36900.0
2005-06-29 14:20:00,46.88,46.89,46.84,46.88,64800.0,28.7199,28.726,28.6954,28.7199,64800.0
2005-06-29 14:25:00,46.88,46.88,46.87,46.88,34500.0,28.7199,28.7199,28.7138,28.7199,34500.0
2005-06-29 14:30:00,46.88,46.88,46.87,46.87,74300.0,28.7199,28.7199,28.7138,28.7138,74300.0
2005-06-29 14:35:00,46.88,46.91,46.86,46.9,123700.0,28.7199,28.7383,28.7076,28.7322,123700.0
2005-06-29 14:40:00,46.91,46.93,46.9,46.9,55400.0,28.7383,28.7505,28.7322,28.7322,55400.0
2005-06-29 14:45:00,46.91,46.94,46.9,46.93,155700.0,28.7383,28.7567,28.7322,28.7505,155700.0
2005-06-29 14:50:00,46.93,46.93,46.9,46.9,219400.0,28.7505,28.7505,28.7322,28.7322,219400.0
2005-06-29 14:55:00,46.91,46.91,46.89,46.91,158400.0,28.7383,28.7383,28.726,28.7383,158400.0
2005-06-29 15:00:00,46.91,46.94,46.9,46.92,103500.0,28.7383,28.7567,28.7322,28.7444,103500.0
2005-06-29 15:05:00,46.92,46.93,46.9,46.9,182900.0,28.7444,28.7505,28.7322,28.7322,182900.0
2005-06-29 15:10:00,46.9,46.91,46.88,46.9,116000.0,28.7322,28.7383,28.7199,28.7322,116000.0
2005-06-29 15:15:00,46.89,46.93,46.89,46.92,120400.0,28.726,28.7505,28.726,28.7444,120400.0
2005-06-29 15:20:00,46.93,46.93,46.9,46.92,102400.0,28.7505,28.7505,28.7322,28.7444,102400.0
2005-06-29 15:25:00,46.91,46.92,46.9,46.91,127800.0,28.7383,28.7444,28.7322,28.7383,127800.0
2005-06-29 15:30:00,46.92,46.93,46.91,46.93,115700.0,28.7444,28.7505,28.7383,28.7505,115700.0
2005-06-29 15:35:00,46.92,46.96,46.92,46.95,142500.0,28.7444,28.7689,28.7444,28.7628,142500.0
2005-06-29 15:40:00,46.95,46.95,46.93,46.93,163600.0,28.7628,28.7628,28.7505,28.7505,163600.0
2005-06-29 15:45:00,46.93,46.97,46.93,46.97,138200.0,28.7505,28.775,28.7505,28.775,138200.0
2005-06-29 15:50:00,46.98,46.99,46.96,46.98,167900.0,28.7812,28.7873,28.7689,28.7812,167900.0
2005-06-29 15:55:00,46.98,46.99,46.91,46.91,229000.0,28.7812,28.7873,28.7383,28.7383,229000.0
2005-06-30 09:30:00,46.41,46.5,46.3,46.31,746100.0,28.432,28.4871,28.3646,28.3707,746100.0
2005-06-30 09:35:00,46.31,46.4,46.04,46.11,1004500.0,28.3707,28.4258,28.2053,28.2482,1004500.0
2005-06-30 09:40:00,46.11,46.15,46.0,46.0,1332100.0,28.2482,28.2727,28.1808,28.1808,1332100.0
2005-06-30 09:45:00,46.0,46.21,45.99,46.06,1066100.0,28.1808,28.3094,28.1747,28.2175,1066100.0
2005-06-30 09:50:00,46.06,46.16,46.06,46.09,1191300.0,28.2175,28.2788,28.2175,28.2359,1191300.0
2005-06-30 09:55:00,46.08,46.08,46.01,46.02,728700.0,28.2298,28.2298,28.1869,28.193,728700.0
2005-06-30 10:00:00,46.02,46.1,46.0,46.03,1402900.0,28.193,28.2421,28.1808,28.1992,1402900.0
2005-06-30 10:05:00,46.03,46.05,45.92,45.94,996200.0,28.1992,28.2114,28.1318,28.144,996200.0
2005-06-30 10:10:00,45.94,45.97,45.85,45.87,1032300.0,28.144,28.1624,28.0889,28.1011,1032300.0
2005-06-30 10:15:00,45.87,46.5,45.83,45.83,609700.0,28.1011,28.4871,28.0766,28.0766,609700.0
2005-06-30 10:20:00,45.83,45.95,45.82,45.93,945800.0,28.0766,28.1502,28.0705,28.1379,945800.0
2005-06-30 10:25:00,45.92,45.95,45.87,45.89,801400.0,28.1318,28.1502,28.1011,28.1134,801400.0
2005-06-30 10:30:00,45.88,45.89,45.83,45.86,732700.0,28.1073,28.1134,28.0766,28.095,732700.0
2005-06-30 10:35:00,45.86,45.89,45.83,45.86,404500.0,28.095,28.1134,28.0766,28.095,404500.0
2005-06-30 10:40:00,45.86,45.86,45.81,45.82,684200.0,28.095,28.095,28.0644,28.0705,684200.0
2005-06-30 10:45:00,45.81,45.82,45.76,45.77,465200.0,28.0644,28.0705,28.0338,28.0399,465200.0
2005-06-30 10:50:00,45.77,45.83,45.76,45.8,803100.0,28.0399,28.0766,28.0338,28.0583,803100.0
2005-06-30 10:55:00,45.8,45.93,45.79,45.87,484900.0,28.0583,28.1379,28.0521,28.1011,484900.0
2005-06-30 11:00:00,45.87,45.87,45.81,45.85,356100.0,28.1011,28.1011,28.0644,28.0889,356100.0
2005-06-30 11:05:00,45.84,45.9,45.8,45.9,477400.0,28.0828,28.1195,28.0583,28.1195,477400.0
2005-06-30 11:10:00,45.87,45.95,45.87,45.93,767500.0,28.1011,28.1502,28.1011,28.1379,767500.0
2005-06-30 11:15:00,45.93,45.99,45.91,45.97,1372000.0,28.1379,28.1747,28.1257,28.1624,1372000.0
2005-06-30 11:20:00,45.98,46.02,45.95,46.0,697100.0,28.1685,28.193,28.1502,28.1808,697100.0
2005-06-30 11:25:00,46.02,46.08,45.95,46.06,770600.0,28.193,28.2298,28.1502,28.2175,770600.0
2005-06-30 11:30:00,46.07,46.08,45.98,45.99,338400.0,28.2237,28.2298,28.1685,28.1747,338400.0
2005-06-30 11:35:00,45.99,45.99,45.95,45.96,206800.0,28.1747,28.1747,28.1502,28.1563,206800.0
2005-06-30 11:40:00,45.96,45.99,45.95,45.96,305200.0,28.1563,28.1747,28.1502,28.1563,305200.0
2005-06-30 11:45:00,45.96,45.96,45.92,45.92,235200.0,28.1563,28.1563,28.1318,28.1318,235200.0
2005-06-30 11:50:00,45.92,45.93,45.84,45.87,301500.0,28.1318,28.1379,28.0828,28.1011,301500.0
2005-06-30 11:55:00,45.87,45.9,45.82,45.83,436600.0,28.1011,28.1195,28.0705,28.0766,436600.0
2005-06-30 12:00:00,45.83,45.89,45.82,45.88,235300.0,28.0766,28.1134,28.0705,28.1073,235300.0
2005-06-30 12:05:00,45.88,45.9,45.86,45.86,204700.0,28.1073,28.1195,28.095,28.095,204700.0
2005-06-30 12:10:00,45.87,45.87,45.81,45.83,345300.0,28.1011,28.1011,28.0644,28.0766,345300.0
2005-06-30 12:15:00,45.82,45.83,45.76,45.79,423900.0,28.0705,28.0766,28.0338,28.0521,423900.0
2005-06-30 12:20:00,45.8,45.82,45.76,45.8,414700.0,28.0583,28.0705,28.0338,28.0583,414700.0
2005-06-30 12:25:00,45.79,45.8,45.79,45.79,131300.0,28.0521,28.0583,28.0521,28.0521,131300.0
2005-06-30 12:30:00,45.79,45.8,45.77,45.79,434600.0,28.0521,28.0583,28.0399,28.0521,434600.0
2005-06-30 12:35:00,45.77,45.78,45.75,45.77,248000.0,28.0399,28.046,28.0276,28.0399,248000.0
2005-06-30 12:40:00,45.76,45.77,45.71,45.73,234100.0,28.0338,28.0399,28.0031,28.0154,234100.0
2005-06-30 12:45:00,45.74,45.74,45.7,45.71,488300.0,28.0215,28.0215,27.997,28.0031,488300.0
2005-06-30 12:50:00,45.72,45.75,45.67,45.74,378500.0,28.0093,28.0276,27.9786,28.0215,378500.0
2005-06-30 12:55:00,45.74,45.77,45.73,45.77,331200.0,28.0215,28.0399,28.0154,28.0399,331200.0
2005-06-30 13:00:00,45.76,45.77,45.73,45.74,148400.0,28.0338,28.0399,28.0154,28.0215,148400.0
2005-06-30 13:05:00,45.74,45.75,45.72,45.72,340900.0,28.0215,28.0276,28.0093,28.0093,340900.0
2005-06-30 13:10:00,45.73,45.75,45.71,45.75,259900.0,28.0154,28.0276,28.0031,28.0276,259900.0
2005-06-30 13:15:00,45.75,45.8,45.75,45.79,199500.0,28.0276,28.0583,28.0276,28.0521,199500.0
2005-06-30 13:20:00,45.79,45.79,45.77,45.78,269300.0,28.0521,28.0521,28.0399,28.046,269300.0
2005-06-30 13:25:00,45.77,45.78,45.75,45.75,89800.0,28.0399,28.046,28.0276,28.0276,89800.0
2005-06-30 13:30:00,45.75,45.76,45.69,45.7,257300.0,28.0276,28.0338,27.9909,27.997,257300.0
2005-06-30 13:35:00,45.7,45.76,45.7,45.76,187800.0,27.997,28.0338,27.997,28.0338,187800.0
2005-06-30 13:40:00,45.76,45.83,45.75,45.77,358000.0,28.0338,28.0766,28.0276,28.0399,358000.0
2005-06-30 13:45:00,45.78,45.83,45.76,45.82,206900.0,28.046,28.0766,28.0338,28.0705,206900.0
2005-06-30 13:50:00,45.8,45.83,45.79,45.8,574700.0,28.0583,28.0766,28.0521,28.0583,574700.0
2005-06-30 13:55:00,45.8,45.81,45.79,45.79,305000.0,28.0583,28.0644,28.0521,28.0521,305000.0
2005-06-30 14:00:00,45.8,45.8,45.79,45.79,167500.0,28.0583,28.0583,28.0521,28.0521,167500.0
2005-06-30 14:05:00,45.8,45.8,45.75,45.76,250600.0,28.0583,28.0583,28.0276,28.0338,250600.0
2005-06-30 14:10:00,45.76,45.77,45.73,45.77,187000.0,28.0338,28.0399,28.0154,28.0399,187000.0
2005-06-30 14:15:00,45.77,45.78,45.71,45.75,565100.0,28.0399,28.046,28.0031,28.0276,565100.0
2005-06-30 14:20:00,45.75,45.76,45.66,45.67,290300.0,28.0276,28.0338,27.9725,27.9786,290300.0
2005-06-30 14:25:00,45.68,45.72,45.66,45.68,468500.0,27.9847,28.0093,27.9725,27.9847,468500.0
2005-06-30 14:30:00,45.69,45.71,45.62,45.65,381100.0,27.9909,28.0031,27.948,27.9664,381100.0
2005-06-30 14:35:00,45.64,45.66,45.61,45.65,463900.0,27.9602,27.9725,27.9419,27.9664,463900.0
2005-06-30 14:40:00,45.65,45.65,45.61,45.62,881100.0,27.9664,27.9664,27.9419,27.948,881100.0
2005-06-30 14:45:00,45.62,45.66,45.6,45.61,431900.0,27.948,27.9725,27.9357,27.9419,431900.0
2005-06-30 14:50:00,45.61,45.64,45.58,45.58,511300.0,27.9419,27.9602,27.9235,27.9235,511300.0
2005-06-30 14:55:00,45.58,45.68,45.58,45.64,398200.0,27.9235,27.9847,27.9235,27.9602,398200.0
2005-06-30 15:00:00,45.63,45.7,45.63,45.69,641400.0,27.9541,27.997,27.9541,27.9909,641400.0
2005-06-30 15:05:00,45.68,45.7,45.65,45.66,364300.0,27.9847,27.997,27.9664,27.9725,364300.0
2005-06-30 15:10:00,45.66,45.66,45.61,45.65,626500.0,27.9725,27.9725,27.9419,27.9664,626500.0
2005-06-30 15:15:00,45.65,45.67,45.62,45.66,275600.0,27.9664,27.9786,27.948,27.9725,275600.0
2005-06-30 15:20:00,45.66,45.68,45.65,45.67,296800.0,27.9725,27.9847,27.9664,27.9786,296800.0
2005-06-30 15:25:00,45.67,45.68,45.61,45.64,311000.0,27.9786,27.9847,27.9419,27.9602,311000.0
2005-06-30 15:30:00,45.64,45.67,45.61,45.62,250800.0,27.9602,27.9786,27.9419,27.948,250800.0
2005-06-30 15:35:00,45.62,45.67,45.61,45.67,465300.0,27.948,27.9786,27.9419,27.9786,465300.0
2005-06-30 15:40:00,45.66,45.69,45.64,45.65,542200.0,27.9725,27.9909,27.9602,27.9664,542200.0
2005-06-30 15:45:00,45.65,45.65,45.61,45.63,351700.0,27.9664,27.9664,27.9419,27.9541,351700.0
2005-06-30 15:50:00,45.63,45.63,45.61,45.62,381900.0,27.9541,27.9541,27.9419,27.948,381900.0
2005-06-30 15:55:00,45.61,45.62,45.59,45.61,574700.0,27.9419,27.948,27.9296,27.9419,574700.0
2005-07-01 09:30:00,45.61,45.89,45.61,45.7,686900.0,27.9419,28.1134,27.9419,27.997,686900.0
2005-07-01 09:35:00,45.69,45.7,45.61,45.61,453000.0,27.9909,27.997,27.9419,27.9419,453000.0
2005-07-01 09:40:00,45.61,45.67,45.49,45.51,587800.0,27.9419,27.9786,27.8684,27.8806,587800.0
2005-07-01 09:45:00,45.51,45.57,45.48,45.49,472700.0,27.8806,27.9174,27.8622,27.8684,472700.0
2005-07-01 09:50:00,45.47,45.48,45.29,45.34,465200.0,27.8561,27.8622,27.7458,27.7765,465200.0
2005-07-01 09:55:00,45.33,45.34,45.26,45.27,895100.0,27.7703,27.7765,27.7274,27.7336,895100.0
2005-07-01 10:00:00,45.27,45.37,45.25,45.33,1351200.0,27.7336,27.7948,27.7213,27.7703,1351200.0
2005-07-01 10:05:00,45.31,45.36,45.3,45.33,941400.0,27.7581,27.7887,27.752,27.7703,941400.0
2005-07-01 10:10:00,45.33,45.36,45.27,45.27,499300.0,27.7703,27.7887,27.7336,27.7336,499300.0
2005-07-01 10:15:00,45.29,45.29,45.16,45.17,461300.0,27.7458,27.7458,27.6662,27.6723,461300.0
2005-07-01 10:20:00,45.17,45.17,45.04,45.08,855500.0,27.6723,27.6723,27.5927,27.6172,855500.0
2005-07-01 10:25:00,45.08,45.11,45.05,45.09,590600.0,27.6172,27.6356,27.5988,27.6233,590600.0
2005-07-01 10:30:00,45.09,45.2,45.04,45.08,809500.0,27.6233,27.6907,27.5927,27.6172,809500.0
2005-07-01 10:35:00,45.08,45.11,45.04,45.11,371100.0,27.6172,27.6356,27.5927,27.6356,371100.0
2005-07-01 10:40:00,45.1,45.11,45.05,45.08,393200.0,27.6294,27.6356,27.5988,27.6172,393200.0
2005-07-01 10:45:00,45.08,45.08,45.02,45.03,400500.0,27.6172,27.6172,27.5804,27.5865,400500.0
2005-07-01 10:50:00,45.04,45.06,45.01,45.05,285800.0,27.5927,27.6049,27.5743,27.5988,285800.0
2005-07-01 10:55:00,45.05,45.07,44.94,44.95,609300.0,27.5988,27.611,27.5314,27.5375,609300.0
2005-07-01 11:00:00,44.94,45.07,44.81,44.84,663400.0,27.5314,27.611,27.4518,27.4701,663400.0
2005-07-01 11:05:00,44.84,44.91,44.81,44.9,603800.0,27.4701,27.513,27.4518,27.5069,603800.0
2005-07-01 11:10:00,44.9,44.95,44.88,44.92,422200.0,27.5069,27.5375,27.4946,27.5192,422200.0
2005-07-01 11:15:00,44.93,45.0,44.92,44.97,317300.0,27.5253,27.5682,27.5192,27.5498,317300.0
2005-07-01 11:20:00,44.98,44.98,44.91,44.92,357800.0,27.5559,27.5559,27.513,27.5192,357800.0
2005-07-01 11:25:00,44.91,44.92,44.84,44.84,416100.0,27.513,27.5192,27.4701,27.4701,416100.0
2005-07-01 11:30:00,44.83,44.84,44.77,44.78,439900.0,27.464,27.4701,27.4273,27.4334,439900.0
2005-07-01 11:35:00,44.8,44.8,44.73,44.76,692500.0,27.4456,27.4456,27.4028,27.4211,692500.0
2005-07-01 11:40:00,44.76,44.76,44.68,44.69,447700.0,27.4211,27.4211,27.3721,27.3783,447700.0
2005-07-01 11:45:00,44.7,44.71,44.59,44.59,636500.0,27.3844,27.3905,27.317,27.317,636500.0
2005-07-01 11:50:00,44.59,44.65,44.56,44.64,638000.0,27.317,27.3537,27.2986,27.3476,638000.0
2005-07-01 11:55:00,44.64,44.66,44.57,44.6,445100.0,27.3476,27.3599,27.3047,27.3231,445100.0
2005-07-01 12:00:00,44.6,44.68,44.6,44.66,519400.0,27.3231,27.3721,27.3231,27.3599,519400.0
2005-07-01 12:05:00,44.64,44.69,44.63,44.64,364900.0,27.3476,27.3783,27.3415,27.3476,364900.0
2005-07-01 12:10:00,44.64,44.68,44.63,44.64,447900.0,27.3476,27.3721,27.3415,27.3476,447900.0
2005-07-01 12:15:00,44.64,44.7,44.63,44.66,302600.0,27.3476,27.3844,27.3415,27.3599,302600.0
2005-07-01 12:20:00,44.66,44.76,44.65,44.74,302800.0,27.3599,27.4211,27.3537,27.4089,302800.0
2005-07-01 12:25:00,44.74,44.77,44.72,44.76,218200.0,27.4089,27.4273,27.3966,27.4211,218200.0
2005-07-01 12:30:00,44.75,44.75,44.71,44.73,313800.0,27.415,27.415,27.3905,27.4028,313800.0
2005-07-01 12:35:00,44.73,44.76,44.71,44.72,407500.0,27.4028,27.4211,27.3905,27.3966,407500.0
2005-07-01 12:40:00,44.72,44.74,44.68,44.69,466900.0,27.3966,27.4089,27.3721,27.3783,466900.0
2005-07-01 12:45:00,44.68,44.73,44.67,44.73,370800.0,27.3721,27.4028,27.366,27.4028,370800.0
2005-07-01 12:50:00,44.73,44.75,44.7,44.7,186600.0,27.4028,27.415,27.3844,27.3844,186600.0
2005-07-01 12:55:00,44.71,44.71,44.64,44.64,245800.0,27.3905,27.3905,27.3476,27.3476,245800.0
2005-07-01 13:00:00,44.64,44.68,44.63,44.68,346400.0,27.3476,27.3721,27.3415,27.3721,346400.0
2005-07-01 13:05:00,44.68,44.71,44.66,44.66,149500.0,27.3721,27.3905,27.3599,27.3599,149500.0
2005-07-01 13:10:00,44.66,44.69,44.66,44.68,334000.0,27.3599,27.3783,27.3599,27.3721,334000.0
2005-07-01 13:15:00,44.68,44.69,44.66,44.69,172800.0,27.3721,27.3783,27.3599,27.3783,172800.0
2005-07-01 13:20:00,44.69,44.72,44.68,44.7,177000.0,27.3783,27.3966,27.3721,27.3844,177000.0
2005-07-01 13:25:00,44.7,44.71,44.69,44.69,231400.0,27.3844,27.3905,27.3783,27.3783,231400.0
2005-07-01 13:30:00,44.69,44.7,44.68,44.68,170100.0,27.3783,27.3844,27.3721,27.3721,170100.0
2005-07-01 13:35:00,44.68,44.7,44.68,44.69,231900.0,27.3721,27.3844,27.3721,27.3783,231900.0
2005-07-01 13:40:00,44.68,44.75,44.68,44.75,238500.0,27.3721,27.415,27.3721,27.415,238500.0
2005-07-01 13:45:00,44.73,44.76,44.73,44.76,489400.0,27.4028,27.4211,27.4028,27.4211,489400.0
2005-07-01 13:50:00,44.76,44.83,44.76,44.83,355100.0,27.4211,27.464,27.4211,27.464,355100.0
2005-07-01 13:55:00,44.83,44.89,44.82,44.86,210300.0,27.464,27.5008,27.4579,27.4824,210300.0
2005-07-01 14:00:00,44.87,44.91,44.86,44.9,367800.0,27.4885,27.513,27.4824,27.5069,367800.0
2005-07-01 14:05:00,44.89,44.95,44.89,44.9,594400.0,27.5008,27.5375,27.5008,27.5069,594400.0
2005-07-01 14:10:00,44.9,44.9,44.87,44.88,318000.0,27.5069,27.5069,27.4885,27.4946,318000.0
2005-07-01 14:15:00,44.88,44.93,44.86,44.91,287300.0,27.4946,27.5253,27.4824,27.513,287300.0
2005-07-01 14:20:00,44.9,44.91,44.85,44.87,335100.0,27.5069,27.513,27.4763,27.4885,335100.0
2005-07-01 14:25:00,44.88,44.88,44.87,44.87,131700.0,27.4946,27.4946,27.4885,27.4885,131700.0
2005-07-01 14:30:00,44.88,44.9,44.87,44.9,252000.0,27.4946,27.5069,27.4885,27.5069,252000.0
2005-07-01 14:35:00,44.9,44.95,44.89,44.95,255400.0,27.5069,27.5375,27.5008,27.5375,255400.0
2005-07-01 14:40:00,44.95,44.95,44.88,44.89,184500.0,27.5375,27.5375,27.4946,27.5008,184500.0
2005-07-01 14:45:00,44.89,44.91,44.88,44.88,289800.0,27.5008,27.513,27.4946,27.4946,289800.0
2005-07-01 14:50:00,44.89,44.93,44.88,44.92,331400.0,27.5008,27.5253,27.4946,27.5192,331400.0
2005-07-01 14:55:00,44.92,44.93,44.91,44.92,150300.0,27.5192,27.5253,27.513,27.5192,150300.0
2005-07-01 15:00:00,44.92,44.96,44.92,44.93,201400.0,27.5192,27.5437,27.5192,27.5253,201400.0
2005-07-01 15:05:00,44.93,44.98,44.93,44.98,235900.0,27.5253,27.5559,27.5253,27.5559,235900.0
2005-07-01 15:10:00,44.98,45.01,44.97,44.97,289300.0,27.5559,27.5743,27.5498,27.5498,289300.0
2005-07-01 15:15:00,44.98,44.98,44.94,44.96,145900.0,27.5559,27.5559,27.5314,27.5437,145900.0
2005-07-01 15:20:00,44.96,44.97,44.91,44.92,361000.0,27.5437,27.5498,27.513,27.5192,361000.0
2005-07-01 15:25:00,44.92,44.93,44.9,44.91,239600.0,27.5192,27.5253,27.5069,27.513,239600.0
2005-07-01 15:30:00,44.92,44.96,44.91,44.95,355800.0,27.5192,27.5437,27.513,27.5375,355800.0
2005-07-01 15:35:00,44.95,44.97,44.92,44.96,283200.0,27.5375,27.5498,27.5192,27.5437,283200.0
2005-07-01 15:40:00,44.96,45.02,44.95,44.97,537600.0,27.5437,27.5804,27.5375,27.5498,537600.0
2005-07-01 15:45:00,44.97,45.01,44.65,45.0,421000.0,27.5498,27.5743,27.3537,27.5682,421000.0
2005-07-01 15:50:00,45.0,45.04,44.98,45.04,459300.0,27.5682,27.5927,27.5559,27.5927,459300.0
2005-07-01 15:55:00,45.03,45.04,45.0,45.0,470900.0,27.5865,27.5927,27.5682,27.5682,470900.0
2005-07-05 09:30:00,45.1,45.1,44.89,44.89,663400.0,27.6294,27.6294,27.5008,27.5008,663400.0
2005-07-05 09:35:00,44.9,44.91,44.8,44.84,401100.0,27.5069,27.513,27.4456,27.4701,401100.0
2005-07-05 09:40:00,44.85,44.88,44.75,44.77,621600.0,27.4763,27.4946,27.415,27.4273,621600.0
2005-07-05 09:45:00,44.78,44.81,44.72,44.74,422100.0,27.4334,27.4518,27.3966,27.4089,422100.0
2005-07-05 09:50:00,44.73,44.75,44.64,44.65,449300.0,27.4028,27.415,27.3476,27.3537,449300.0
2005-07-05 09:55:00,44.67,44.7,44.65,44.68,498900.0,27.366,27.3844,27.3537,27.3721,498900.0
2005-07-05 10:00:00,44.68,44.69,44.62,44.65,420200.0,27.3721,27.3783,27.3354,27.3537,420200.0
2005-07-05 10:05:00,44.65,44.7,44.61,44.68,376800.0,27.3537,27.3844,27.3292,27.3721,376800.0
2005-07-05 10:10:00,44.69,44.76,44.68,44.73,481400.0,27.3783,27.4211,27.3721,27.4028,481400.0
2005-07-05 10:15:00,44.73,44.75,44.71,44.73,388400.0,27.4028,27.415,27.3905,27.4028,388400.0
2005-07-05 10:20:00,44.72,44.77,44.72,44.74,272400.0,27.3966,27.4273,27.3966,27.4089,272400.0
2005-07-05 10:25:00,44.74,44.75,44.71,44.74,365900.0,27.4089,27.415,27.3905,27.4089,365900.0
2005-07-05 10:30:00,44.73,44.75,44.72,44.72,443200.0,27.4028,27.415,27.3966,27.3966,443200.0
2005-07-05 10:35:00,44.73,44.78,44.72,44.76,626800.0,27.4028,27.4334,27.3966,27.4211,626800.0
2005-07-05 10:40:00,44.76,44.78,44.74,44.75,271400.0,27.4211,27.4334,27.4089,27.415,271400.0
2005-07-05 10:45:00,44.75,44.78,44.74,44.75,282600.0,27.415,27.4334,27.4089,27.415,282600.0
2005-07-05 10:50:00,44.75,44.78,44.72,44.74,372000.0,27.415,27.4334,27.3966,27.4089,372000.0
2005-07-05 10:55:00,44.73,44.79,44.73,44.78,332200.0,27.4028,27.4395,27.4028,27.4334,332200.0
2005-07-05 11:00:00,44.78,44.85,44.78,44.83,266800.0,27.4334,27.4763,27.4334,27.464,266800.0
2005-07-05 11:05:00,44.83,44.86,44.82,44.84,301200.0,27.464,27.4824,27.4579,27.4701,301200.0
2005-07-05 11:10:00,44.84,44.84,44.78,44.8,283500.0,27.4701,27.4701,27.4334,27.4456,283500.0
2005-07-05 11:15:00,44.81,44.85,44.8,44.82,346300.0,27.4518,27.4763,27.4456,27.4579,346300.0
2005-07-05 11:20:00,44.82,44.84,44.81,44.84,166400.0,27.4579,27.4701,27.4518,27.4701,166400.0
2005-07-05 11:25:00,44.84,44.86,44.82,44.84,271600.0,27.4701,27.4824,27.4579,27.4701,271600.0
2005-07-05 11:30:00,44.84,44.85,44.83,44.83,191400.0,27.4701,27.4763,27.464,27.464,191400.0
2005-07-05 11:35:00,44.84,44.84,44.81,44.83,123400.0,27.4701,27.4701,27.4518,27.464,123400.0
2005-07-05 11:40:00,44.83,44.86,44.82,44.85,472200.0,27.464,27.4824,27.4579,27.4763,472200.0
2005-07-05 11:45:00,44.85,44.86,44.83,44.85,281100.0,27.4763,27.4824,27.464,27.4763,281100.0
2005-07-05 11:50:00,44.85,44.92,44.84,44.9,489700.0,27.4763,27.5192,27.4701,27.5069,489700.0
2005-07-05 11:55:00,44.9,44.92,44.89,44.89,237200.0,27.5069,27.5192,27.5008,27.5008,237200.0
2005-07-05 12:00:00,44.89,44.9,44.88,44.9,193200.0,27.5008,27.5069,27.4946,27.5069,193200.0
2005-07-05 12:05:00,44.89,44.91,44.88,44.89,186900.0,27.5008,27.513,27.4946,27.5008,186900.0
2005-07-05 12:10:00,44.89,44.91,44.88,44.89,212700.0,27.5008,27.513,27.4946,27.5008,212700.0
2005-07-05 12:15:00,44.89,44.9,44.88,44.89,168300.0,27.5008,27.5069,27.4946,27.5008,168300.0
2005-07-05 12:20:00,44.89,44.97,44.88,44.95,193900.0,27.5008,27.5498,27.4946,27.5375,193900.0
2005-07-05 12:25:00,44.95,45.13,44.94,45.13,426800.0,27.5375,27.6478,27.5314,27.6478,426800.0
2005-07-05 12:30:00,45.13,45.18,45.05,45.07,245900.0,27.6478,27.6784,27.5988,27.611,245900.0
2005-07-05 12:35:00,45.07,45.17,45.06,45.08,250500.0,27.611,27.6723,27.6049,27.6172,250500.0
2005-07-05 12:40:00,45.09,45.09,45.07,45.08,97200.0,27.6233,27.6233,27.611,27.6172,97200.0
2005-07-05 12:45:00,45.08,45.08,45.01,45.04,144700.0,27.6172,27.6172,27.5743,27.5927,144700.0
2005-07-05 12:50:00,45.04,45.07,45.03,45.04,97700.0,27.5927,27.611,27.5865,27.5927,97700.0
2005-07-05 12:55:00,45.03,45.04,45.01,45.02,114700.0,27.5865,27.5927,27.5743,27.5804,114700.0
2005-07-05 13:00:00,45.01,45.02,45.0,45.02,312700.0,27.5743,27.5804,27.5682,27.5804,312700.0
2005-07-05 13:05:00,45.02,45.08,44.95,44.96,232500.0,27.5804,27.6172,27.5375,27.5437,232500.0
2005-07-05 13:10:00,44.96,44.97,44.92,44.94,115600.0,27.5437,27.5498,27.5192,27.5314,115600.0
2005-07-05 13:15:00,44.94,44.95,44.89,44.92,109600.0,27.5314,27.5375,27.5008,27.5192,109600.0
2005-07-05 13:20:00,44.92,44.94,44.92,44.93,86900.0,27.5192,27.5314,27.5192,27.5253,86900.0
2005-07-05 13:25:00,44.93,44.98,44.88,44.88,201800.0,27.5253,27.5559,27.4946,27.4946,201800.0
2005-07-05 13:30:00,44.89,44.89,44.84,44.85,138500.0,27.5008,27.5008,27.4701,27.4763,138500.0
2005-07-05 13:35:00,44.84,44.87,44.82,44.86,497200.0,27.4701,27.4885,27.4579,27.4824,497200.0
2005-07-05 13:40:00,44.86,44.88,44.84,44.86,541200.0,27.4824,27.4946,27.4701,27.4824,541200.0
2005-07-05 13:45:00,44.85,45.01,44.85,44.87,382700.0,27.4763,27.5743,27.4763,27.4885,382700.0
2005-07-05 13:50:00,44.87,44.89,44.86,44.87,317900.0,27.4885,27.5008,27.4824,27.4885,317900.0
2005-07-05 13:55:00,44.87,44.88,44.83,44.85,277500.0,27.4885,27.4946,27.464,27.4763,277500.0
2005-07-05 14:00:00,44.85,44.87,44.82,44.86,222300.0,27.4763,27.4885,27.4579,27.4824,222300.0
2005-07-05 14:05:00,44.86,44.87,44.84,44.84,131200.0,27.4824,27.4885,27.4701,27.4701,131200.0
2005-07-05 14:10:00,44.84,44.85,44.82,44.82,159300.0,27.4701,27.4763,27.4579,27.4579,159300.0
2005-07-05 14:15:00,44.82,44.85,44.81,44.84,203000.0,27.4579,27.4763,27.4518,27.4701,203000.0
2005-07-05 14:20:00,44.83,44.84,44.81,44.81,159500.0,27.464,27.4701,27.4518,27.4518,159500.0
2005-07-05 14:25:00,44.82,44.84,44.81,44.82,226200.0,27.4579,27.4701,27.4518,27.4579,226200.0
2005-07-05 14:30:00,44.83,44.83,44.82,44.82,124800.0,27.464,27.464,27.4579,27.4579,124800.0
2005-07-05 14:35:00,44.82,44.84,44.81,44.81,295600.0,27.4579,27.4701,27.4518,27.4518,295600.0
2005-07-05 14:40:00,44.81,44.84,44.79,44.83,399300.0,27.4518,27.4701,27.4395,27.464,399300.0
2005-07-05 14:45:00,44.83,44.87,44.82,44.86,201700.0,27.464,27.4885,27.4579,27.4824,201700.0
2005-07-05 14:50:00,44.87,44.88,44.86,44.88,282700.0,27.4885,27.4946,27.4824,27.4946,282700.0
2005-07-05 14:55:00,44.88,44.88,44.84,44.85,133100.0,27.4946,27.4946,27.4701,27.4763,133100.0
2005-07-05 15:00:00,44.85,44.87,44.84,44.86,243700.0,27.4763,27.4885,27.4701,27.4824,243700.0
2005-07-05 15:05:00,44.86,44.86,44.82,44.83,174600.0,27.4824,27.4824,27.4579,27.464,174600.0
2005-07-05 15:10:00,44.83,44.83,44.81,44.83,95600.0,27.464,27.464,27.4518,27.464,95600.0
2005-07-05 15:15:00,44.83,44.85,44.81,44.83,356200.0,27.464,27.4763,27.4518,27.464,356200.0
2005-07-05 15:20:00,44.83,44.86,44.82,44.85,255500.0,27.464,27.4824,27.4579,27.4763,255500.0
2005-07-05 15:25:00,44.85,44.88,44.85,44.88,420400.0,27.4763,27.4946,27.4763,27.4946,420400.0
2005-07-05 15:30:00,44.88,44.92,44.87,44.9,315300.0,27.4946,27.5192,27.4885,27.5069,315300.0
2005-07-05 15:35:00,44.9,44.94,44.89,44.94,185100.0,27.5069,27.5314,27.5008,27.5314,185100.0
2005-07-05 15:40:00,44.93,45.01,44.93,44.99,638900.0,27.5253,27.5743,27.5253,27.562,638900.0
2005-07-05 15:45:00,44.99,45.01,44.97,45.01,469300.0,27.562,27.5743,27.5498,27.5743,469300.0
2005-07-05 15:50:00,45.0,45.08,44.96,45.08,448100.0,27.5682,27.6172,27.5437,27.6172,448100.0
2005-07-05 15:55:00,45.07,45.09,44.99,45.09,410600.0,27.611,27.6233,27.562,27.6233,410600.0
2005-07-06 09:30:00,45.15,45.2,45.0,45.15,524500.0,27.6601,27.6907,27.5682,27.6601,524500.0
2005-07-06 09:35:00,45.16,45.16,45.06,45.07,281500.0,27.6662,27.6662,27.6049,27.611,281500.0
2005-07-06 09:40:00,45.07,45.14,45.06,45.11,305700.0,27.611,27.6539,27.6049,27.6356,305700.0
2005-07-06 09:45:00,45.11,45.11,45.04,45.05,247200.0,27.6356,27.6356,27.5927,27.5988,247200.0
2005-07-06 09:50:00,45.06,45.08,45.01,45.04,401300.0,27.6049,27.6172,27.5743,27.5927,401300.0
2005-07-06 09:55:00,45.02,45.05,45.01,45.02,274200.0,27.5804,27.5988,27.5743,27.5804,274200.0
2005-07-06 10:00:00,45.02,45.13,44.97,44.98,730100.0,27.5804,27.6478,27.5498,27.5559,730100.0
2005-07-06 10:05:00,44.98,44.99,44.87,44.92,317900.0,27.5559,27.562,27.4885,27.5192,317900.0
2005-07-06 10:10:00,44.92,45.0,44.9,44.91,370100.0,27.5192,27.5682,27.5069,27.513,370100.0
2005-07-06 10:15:00,44.91,44.95,44.88,44.89,339100.0,27.513,27.5375,27.4946,27.5008,339100.0
2005-07-06 10:20:00,44.89,44.92,44.86,44.92,228000.0,27.5008,27.5192,27.4824,27.5192,228000.0
2005-07-06 10:25:00,44.94,44.96,44.89,44.9,288900.0,27.5314,27.5437,27.5008,27.5069,288900.0
2005-07-06 10:30:00,44.9,44.91,44.86,44.87,436500.0,27.5069,27.513,27.4824,27.4885,436500.0
2005-07-06 10:35:00,44.87,44.89,44.85,44.88,292900.0,27.4885,27.5008,27.4763,27.4946,292900.0
2005-07-06 10:40:00,44.88,44.89,44.87,44.89,163100.0,27.4946,27.5008,27.4885,27.5008,163100.0
2005-07-06 10:45:00,44.89,44.9,44.84,44.87,367500.0,27.5008,27.5069,27.4701,27.4885,367500.0
2005-07-06 10:50:00,44.87,44.91,44.83,44.86,275600.0,27.4885,27.513,27.464,27.4824,275600.0
2005-07-06 10:55:00,44.86,44.86,44.8,44.84,222900.0,27.4824,27.4824,27.4456,27.4701,222900.0
2005-07-06 11:00:00,44.83,44.86,44.81,44.82,159400.0,27.464,27.4824,27.4518,27.4579,159400.0
2005-07-06 11:05:00,44.81,44.85,44.81,44.83,253900.0,27.4518,27.4763,27.4518,27.464,253900.0
2005-07-06 11:10:00,44.83,44.86,44.81,44.85,175200.0,27.464,27.4824,27.4518,27.4763,175200.0
2005-07-06 11:15:00,44.84,44.86,44.83,44.84,114200.0,27.4701,27.4824,27.464,27.4701,114200.0
2005-07-06 11:20:00,44.84,44.85,44.83,44.84,204200.0,27.4701,27.4763,27.464,27.4701,204200.0
2005-07-06 11:25:00,44.85,44.85,44.83,44.83,152400.0,27.4763,27.4763,27.464,27.464,152400.0
2005-07-06 11:30:00,44.83,44.84,44.82,44.82,200200.0,27.464,27.4701,27.4579,27.4579,200200.0
2005-07-06 11:35:00,44.82,44.83,44.77,44.78,189700.0,27.4579,27.464,27.4273,27.4334,189700.0
2005-07-06 11:40:00,44.77,44.81,44.77,44.8,205300.0,27.4273,27.4518,27.4273,27.4456,205300.0
2005-07-06 11:45:00,44.79,44.8,44.74,44.75,196800.0,27.4395,27.4456,27.4089,27.415,196800.0
2005-07-06 11:50:00,44.74,44.78,44.73,44.78,249300.0,27.4089,27.4334,27.4028,27.4334,249300.0
2005-07-06 11:55:00,44.77,44.81,44.77,44.8,266200.0,27.4273,27.4518,27.4273,27.4456,266200.0
2005-07-06 12:00:00,44.79,44.79,44.77,44.78,116900.0,27.4395,27.4395,27.4273,27.4334,116900.0
2005-07-06 12:05:00,44.78,44.79,44.74,44.75,89700.0,27.4334,27.4395,27.4089,27.415,89700.0
2005-07-06 12:10:00,44.75,44.79,44.74,44.76,152700.0,27.415,27.4395,27.4089,27.4211,152700.0
2005-07-06 12:15:00,44.75,44.78,44.75,44.78,139300.0,27.415,27.4334,27.415,27.4334,139300.0
2005-07-06 12:20:00,44.77,44.78,44.76,44.76,87000.0,27.4273,27.4334,27.4211,27.4211,87000.0
2005-07-06 12:25:00,44.76,44.78,44.74,44.77,229200.0,27.4211,27.4334,27.4089,27.4273,229200.0
2005-07-06 12:30:00,44.77,44.79,44.75,44.79,247200.0,27.4273,27.4395,27.415,27.4395,247200.0
2005-07-06 12:35:00,44.79,44.81,44.78,44.8,330500.0,27.4395,27.4518,27.4334,27.4456,330500.0
2005-07-06 12:40:00,44.8,44.81,44.78,44.8,131300.0,27.4456,27.4518,27.4334,27.4456,131300.0
2005-07-06 12:45:00,44.8,44.83,44.79,44.83,122600.0,27.4456,27.464,27.4395,27.464,122600.0
2005-07-06 12:50:00,44.82,44.86,44.82,44.84,111500.0,27.4579,27.4824,27.4579,27.4701,111500.0
2005-07-06 12:55:00,44.84,44.86,44.81,44.82,79200.0,27.4701,27.4824,27.4518,27.4579,79200.0
2005-07-06 13:00:00,44.82,44.93,44.82,44.87,224400.0,27.4579,27.5253,27.4579,27.4885,224400.0
2005-07-06 13:05:00,44.87,44.87,44.85,44.86,240600.0,27.4885,27.4885,27.4763,27.4824,240600.0
2005-07-06 13:10:00,44.86,44.91,44.85,44.89,215700.0,27.4824,27.513,27.4763,27.5008,215700.0
2005-07-06 13:15:00,44.89,44.92,44.88,44.89,175400.0,27.5008,27.5192,27.4946,27.5008,175400.0
2005-07-06 13:20:00,44.88,44.91,44.88,44.91,72100.0,27.4946,27.513,27.4946,27.513,72100.0
2005-07-06 13:25:00,44.9,44.92,44.89,44.9,141200.0,27.5069,27.5192,27.5008,27.5069,141200.0
2005-07-06 13:30:00,44.91,44.91,44.88,44.89,140600.0,27.513,27.513,27.4946,27.5008,140600.0
2005-07-06 13:35:00,44.88,44.89,44.85,44.85,118900.0,27.4946,27.5008,27.4763,27.4763,118900.0
2005-07-06 13:40:00,44.85,44.88,44.82,44.85,247100.0,27.4763,27.4946,27.4579,27.4763,247100.0
2005-07-06 13:45:00,44.85,44.9,44.83,44.83,167600.0,27.4763,27.5069,27.464,27.464,167600.0
2005-07-06 13:50:00,44.83,44.85,44.83,44.84,193100.0,27.464,27.4763,27.464,27.4701,193100.0
2005-07-06 13:55:00,44.84,44.85,44.81,44.81,202900.0,27.4701,27.4763,27.4518,27.4518,202900.0
2005-07-06 14:00:00,44.81,44.84,44.8,44.81,240200.0,27.4518,27.4701,27.4456,27.4518,240200.0
2005-07-06 14:05:00,44.82,44.83,44.77,44.8,175300.0,27.4579,27.464,27.4273,27.4456,175300.0
2005-07-06 14:10:00,44.8,44.85,44.78,44.79,120000.0,27.4456,27.4763,27.4334,27.4395,120000.0
2005-07-06 14:15:00,44.78,44.79,44.76,44.78,143900.0,27.4334,27.4395,27.4211,27.4334,143900.0
2005-07-06 14:20:00,44.78,44.82,44.76,44.82,402700.0,27.4334,27.4579,27.4211,27.4579,402700.0
2005-07-06 14:25:00,44.83,44.85,44.8,44.81,410500.0,27.464,27.4763,27.4456,27.4518,410500.0
2005-07-06 14:30:00,44.8,44.82,44.75,44.75,869900.0,27.4456,27.4579,27.415,27.415,869900.0
2005-07-06 14:35:00,44.75,44.8,44.75,44.8,273000.0,27.415,27.4456,27.415,27.4456,273000.0
2005-07-06 14:40:00,44.79,44.83,44.78,44.81,391300.0,27.4395,27.464,27.4334,27.4518,391300.0
2005-07-06 14:45:00,44.81,44.81,44.75,44.76,382700.0,27.4518,27.4518,27.415,27.4211,382700.0
2005-07-06 14:50:00,44.77,44.78,44.72,44.73,440400.0,27.4273,27.4334,27.3966,27.4028,440400.0
2005-07-06 14:55:00,44.72,44.77,44.72,44.75,320200.0,27.3966,27.4273,27.3966,27.415,320200.0
2005-07-06 15:00:00,44.74,44.82,44.72,44.73,533000.0,27.4089,27.4579,27.3966,27.4028,533000.0
2005-07-06 15:05:00,44.73,44.77,44.72,44.73,961900.0,27.4028,27.4273,27.3966,27.4028,961900.0
2005-07-06 15:10:00,44.73,44.76,44.73,44.75,194100.0,27.4028,27.4211,27.4028,27.415,194100.0
2005-07-06 15:15:00,44.75,44.8,44.74,44.77,248300.0,27.415,27.4456,27.4089,27.4273,248300.0
2005-07-06 15:20:00,44.76,44.8,44.76,44.77,264400.0,27.4211,27.4456,27.4211,27.4273,264400.0
2005-07-06 15:25:00,44.77,44.81,44.75,44.78,192100.0,27.4273,27.4518,27.415,27.4334,192100.0
2005-07-06 15:30:00,44.78,44.8,44.75,44.77,374700.0,27.4334,27.4456,27.415,27.4273,374700.0
2005-07-06 15:35:00,44.76,44.8,44.75,44.76,307400.0,27.4211,27.4456,27.415,27.4211,307400.0
2005-07-06 15:40:00,44.75,44.77,44.72,44.74,447200.0,27.415,27.4273,27.3966,27.4089,447200.0
2005-07-06 15:45:00,44.74,44.78,44.73,44.76,385700.0,27.4089,27.4334,27.4028,27.4211,385700.0
2005-07-06 15:50:00,44.75,44.76,44.26,44.76,376300.0,27.415,27.4211,27.1148,27.4211,376300.0
2005-07-06 15:55:00,44.76,44.76,44.7,44.7,389500.0,27.4211,27.4211,27.3844,27.3844,389500.0
2005-07-07 09:30:00,44.65,44.66,44.49,44.51,762000.0,27.3537,27.3599,27.2557,27.268,762000.0
2005-07-07 09:35:00,44.5,44.51,44.31,44.35,439100.0,27.2619,27.268,27.1455,27.17,439100.0
2005-07-07 09:40:00,44.35,44.47,44.3,44.35,383600.0,27.17,27.2435,27.1393,27.17,383600.0
2005-07-07 09:45:00,44.35,44.47,44.3,44.41,467800.0,27.17,27.2435,27.1393,27.2067,467800.0
2005-07-07 09:50:00,44.41,44.5,44.32,44.43,364000.0,27.2067,27.2619,27.1516,27.219,364000.0
2005-07-07 09:55:00,44.43,44.43,44.35,44.4,514100.0,27.219,27.219,27.17,27.2006,514100.0
2005-07-07 10:00:00,44.38,44.41,44.34,44.36,312000.0,27.1883,27.2067,27.1638,27.1761,312000.0
2005-07-07 10:05:00,44.36,44.45,44.35,44.45,885400.0,27.1761,27.2312,27.17,27.2312,885400.0
2005-07-07 10:10:00,44.45,44.49,44.4,44.47,371400.0,27.2312,27.2557,27.2006,27.2435,371400.0
2005-07-07 10:15:00,44.46,44.55,44.46,44.5,327300.0,27.2373,27.2925,27.2373,27.2619,327300.0
2005-07-07 10:20:00,44.49,44.55,44.48,44.54,280800.0,27.2557,27.2925,27.2496,27.2864,280800.0
2005-07-07 10:25:00,44.54,44.56,44.51,44.54,294300.0,27.2864,27.2986,27.268,27.2864,294300.0
2005-07-07 10:30:00,44.55,44.55,44.5,44.5,257000.0,27.2925,27.2925,27.2619,27.2619,257000.0
2005-07-07 10:35:00,44.5,44.52,44.46,44.46,276700.0,27.2619,27.2741,27.2373,27.2373,276700.0
2005-07-07 10:40:00,44.46,44.52,44.46,44.51,214300.0,27.2373,27.2741,27.2373,27.268,214300.0
2005-07-07 10:45:00,44.5,44.52,44.49,44.51,132000.0,27.2619,27.2741,27.2557,27.268,132000.0
2005-07-07 10:50:00,44.5,44.52,44.46,44.51,237900.0,27.2619,27.2741,27.2373,27.268,237900.0
2005-07-07 10:55:00,44.51,44.55,44.5,44.52,242000.0,27.268,27.2925,27.2619,27.2741,242000.0
2005-07-07 11:00:00,44.53,44.53,44.46,44.46,146200.0,27.2802,27.2802,27.2373,27.2373,146200.0
2005-07-07 11:05:00,44.46,44.48,44.45,44.45,303700.0,27.2373,27.2496,27.2312,27.2312,303700.0
2005-07-07 11:10:00,44.46,44.51,44.45,44.48,246900.0,27.2373,27.268,27.2312,27.2496,246900.0
2005-07-07 11:15:00,44.48,44.5,44.45,44.48,246700.0,27.2496,27.2619,27.2312,27.2496,246700.0
2005-07-07 11:20:00,44.48,44.52,44.47,44.51,198000.0,27.2496,27.2741,27.2435,27.268,198000.0
2005-07-07 11:25:00,44.51,44.51,44.46,44.47,269300.0,27.268,27.268,27.2373,27.2435,269300.0
2005-07-07 11:30:00,44.47,44.48,44.44,44.45,409500.0,27.2435,27.2496,27.2251,27.2312,409500.0
2005-07-07 11:35:00,44.46,44.48,44.45,44.47,688100.0,27.2373,27.2496,27.2312,27.2435,688100.0
2005-07-07 11:40:00,44.47,44.51,44.46,44.51,289900.0,27.2435,27.268,27.2373,27.268,289900.0
2005-07-07 11:45:00,44.51,44.53,44.5,44.52,250300.0,27.268,27.2802,27.2619,27.2741,250300.0
2005-07-07 11:50:00,44.52,44.52,44.5,44.51,103000.0,27.2741,27.2741,27.2619,27.268,103000.0
2005-07-07 11:55:00,44.51,44.58,44.49,44.58,296000.0,27.268,27.3109,27.2557,27.3109,296000.0
2005-07-07 12:00:00,44.58,44.61,44.53,44.56,388800.0,27.3109,27.3292,27.2802,27.2986,388800.0
2005-07-07 12:05:00,44.57,44.59,44.55,44.57,196700.0,27.3047,27.317,27.2925,27.3047,196700.0
2005-07-07 12:10:00,44.58,44.6,44.56,44.57,223900.0,27.3109,27.3231,27.2986,27.3047,223900.0
2005-07-07 12:15:00,44.57,44.58,44.56,44.57,121700.0,27.3047,27.3109,27.2986,27.3047,121700.0
2005-07-07 12:20:00,44.57,44.65,44.57,44.65,451900.0,27.3047,27.3537,27.3047,27.3537,451900.0
2005-07-07 12:25:00,44.63,44.66,44.62,44.63,93500.0,27.3415,27.3599,27.3354,27.3415,93500.0
2005-07-07 12:30:00,44.63,44.63,44.55,44.59,80600.0,27.3415,27.3415,27.2925,27.317,80600.0
2005-07-07 12:35:00,44.58,44.66,44.58,44.65,146900.0,27.3109,27.3599,27.3109,27.3537,146900.0
2005-07-07 12:40:00,44.65,44.69,44.63,44.67,155000.0,27.3537,27.3783,27.3415,27.366,155000.0
2005-07-07 12:45:00,44.67,44.69,44.66,44.67,158800.0,27.366,27.3783,27.3599,27.366,158800.0
2005-07-07 12:50:00,44.68,44.7,44.63,44.65,184700.0,27.3721,27.3844,27.3415,27.3537,184700.0
2005-07-07 12:55:00,44.64,44.67,44.63,44.66,123500.0,27.3476,27.366,27.3415,27.3599,123500.0
2005-07-07 13:00:00,44.66,44.7,44.65,44.68,72200.0,27.3599,27.3844,27.3537,27.3721,72200.0
2005-07-07 13:05:00,44.68,44.72,44.67,44.7,94800.0,27.3721,27.3966,27.366,27.3844,94800.0
2005-07-07 13:10:00,44.71,44.71,44.68,44.68,54500.0,27.3905,27.3905,27.3721,27.3721,54500.0
2005-07-07 13:15:00,44.68,44.68,44.65,44.66,54200.0,27.3721,27.3721,27.3537,27.3599,54200.0
2005-07-07 13:20:00,44.64,44.67,44.64,44.67,38300.0,27.3476,27.366,27.3476,27.366,38300.0
2005-07-07 13:25:00,44.66,44.68,44.64,44.68,69700.0,27.3599,27.3721,27.3476,27.3721,69700.0
2005-07-07 13:30:00,44.67,44.69,44.67,44.69,126000.0,27.366,27.3783,27.366,27.3783,126000.0
2005-07-07 13:35:00,44.68,44.69,44.64,44.68,65600.0,27.3721,27.3783,27.3476,27.3721,65600.0
2005-07-07 13:40:00,44.67,44.72,44.67,44.68,108800.0,27.366,27.3966,27.366,27.3721,108800.0
2005-07-07 13:45:00,44.68,44.68,44.64,44.68,278300.0,27.3721,27.3721,27.3476,27.3721,278300.0
2005-07-07 13:50:00,44.67,44.71,44.67,44.68,340200.0,27.366,27.3905,27.366,27.3721,340200.0
2005-07-07 13:55:00,44.68,44.69,44.66,44.67,92200.0,27.3721,27.3783,27.3599,27.366,92200.0
2005-07-07 14:00:00,44.65,44.66,44.59,44.61,64100.0,27.3537,27.3599,27.317,27.3292,64100.0
2005-07-07 14:05:00,44.6,44.63,44.6,44.62,88500.0,27.3231,27.3415,27.3231,27.3354,88500.0
2005-07-07 14:10:00,44.61,44.62,44.56,44.57,125500.0,27.3292,27.3354,27.2986,27.3047,125500.0
2005-07-07 14:15:00,44.58,44.6,44.55,44.58,83200.0,27.3109,27.3231,27.2925,27.3109,83200.0
2005-07-07 14:20:00,44.58,44.6,44.57,44.59,39600.0,27.3109,27.3231,27.3047,27.317,39600.0
2005-07-07 14:25:00,44.6,44.62,44.55,44.56,52100.0,27.3231,27.3354,27.2925,27.2986,52100.0
2005-07-07 14:30:00,44.57,44.62,44.55,44.61,200000.0,27.3047,27.3354,27.2925,27.3292,200000.0
2005-07-07 14:35:00,44.6,44.62,44.59,44.6,195100.0,27.3231,27.3354,27.317,27.3231,195100.0
2005-07-07 14:40:00,44.6,44.61,44.56,44.58,59000.0,27.3231,27.3292,27.2986,27.3109,59000.0
2005-07-07 14:45:00,44.58,44.58,44.54,44.57,68200.0,27.3109,27.3109,27.2864,27.3047,68200.0
2005-07-07 14:50:00,44.57,44.61,44.56,44.6,78600.0,27.3047,27.3292,27.2986,27.3231,78600.0
2005-07-07 14:55:00,44.59,44.63,44.59,44.63,83200.0,27.317,27.3415,27.317,27.3415,83200.0
2005-07-07 15:00:00,44.63,44.71,44.63,44.7,133200.0,27.3415,27.3905,27.3415,27.3844,133200.0
2005-07-07 15:05:00,44.7,44.8,44.69,44.75,266600.0,27.3844,27.4456,27.3783,27.415,266600.0
2005-07-07 15:10:00,44.75,44.77,44.71,44.74,302400.0,27.415,27.4273,27.3905,27.4089,302400.0
2005-07-07 15:15:00,44.73,44.77,44.71,44.75,75100.0,27.4028,27.4273,27.3905,27.415,75100.0
2005-07-07 15:20:00,44.76,44.76,44.71,44.74,76600.0,27.4211,27.4211,27.3905,27.4089,76600.0
2005-07-07 15:25:00,44.74,44.76,44.72,44.76,192800.0,27.4089,27.4211,27.3966,27.4211,192800.0
2005-07-07 15:30:00,44.75,44.78,44.74,44.76,262900.0,27.415,27.4334,27.4089,27.4211,262900.0
2005-07-07 15:35:00,44.76,44.76,44.71,44.71,95400.0,27.4211,27.4211,27.3905,27.3905,95400.0
2005-07-07 15:40:00,44.72,44.73,44.66,44.67,130300.0,27.3966,27.4028,27.3599,27.366,130300.0
2005-07-07 15:45:00,44.66,44.72,44.66,44.7,135400.0,27.3599,27.3966,27.3599,27.3844,135400.0
2005-07-07 15:50:00,44.7,44.77,44.69,44.74,241600.0,27.3844,27.4273,27.3783,27.4089,241600.0
2005-07-07 15:55:00,44.75,44.77,44.68,44.69,217400.0,27.415,27.4273,27.3721,27.3783,217400.0
2005-07-08 09:30:00,44.75,44.75,44.57,44.63,490400.0,27.415,27.415,27.3047,27.3415,490400.0
2005-07-08 09:35:00,44.63,44.7,44.62,44.69,226700.0,27.3415,27.3844,27.3354,27.3783,226700.0
2005-07-08 09:40:00,44.69,44.79,44.68,44.77,144800.0,27.3783,27.4395,27.3721,27.4273,144800.0
2005-07-08 09:45:00,44.77,44.8,44.73,44.73,261800.0,27.4273,27.4456,27.4028,27.4028,261800.0
2005-07-08 09:50:00,44.73,44.74,44.67,44.72,223000.0,27.4028,27.4089,27.366,27.3966,223000.0
2005-07-08 09:55:00,44.72,44.76,44.7,44.7,567600.0,27.3966,27.4211,27.3844,27.3844,567600.0
2005-07-08 10:00:00,44.7,44.75,44.67,44.72,397000.0,27.3844,27.415,27.366,27.3966,397000.0
2005-07-08 10:05:00,44.71,44.73,44.68,44.68,154600.0,27.3905,27.4028,27.3721,27.3721,154600.0
2005-07-08 10:10:00,44.69,44.76,44.68,44.76,164100.0,27.3783,27.4211,27.3721,27.4211,164100.0
2005-07-08 10:15:00,44.76,44.78,44.74,44.76,237300.0,27.4211,27.4334,27.4089,27.4211,237300.0
2005-07-08 10:20:00,44.76,44.8,44.75,44.8,340900.0,27.4211,27.4456,27.415,27.4456,340900.0
2005-07-08 10:25:00,44.8,44.85,44.79,44.83,159200.0,27.4456,27.4763,27.4395,27.464,159200.0
2005-07-08 10:30:00,44.83,44.88,44.83,44.84,226200.0,27.464,27.4946,27.464,27.4701,226200.0
2005-07-08 10:35:00,44.85,44.88,44.82,44.87,261300.0,27.4763,27.4946,27.4579,27.4885,261300.0
2005-07-08 10:40:00,44.87,44.87,44.85,44.87,87600.0,27.4885,27.4885,27.4763,27.4885,87600.0
2005-07-08 10:45:00,44.87,44.88,44.84,44.84,226400.0,27.4885,27.4946,27.4701,27.4701,226400.0
2005-07-08 10:50:00,44.85,44.86,44.77,44.81,267000.0,27.4763,27.4824,27.4273,27.4518,267000.0
2005-07-08 10:55:00,44.82,44.86,44.8,44.86,196100.0,27.4579,27.4824,27.4456,27.4824,196100.0
2005-07-08 11:00:00,44.86,44.87,44.85,44.87,461000.0,27.4824,27.4885,27.4763,27.4885,461000.0
2005-07-08 11:05:00,44.87,44.88,44.86,44.88,255800.0,27.4885,27.4946,27.4824,27.4946,255800.0
2005-07-08 11:10:00,44.88,44.9,44.86,44.89,464400.0,27.4946,27.5069,27.4824,27.5008,464400.0
2005-07-08 11:15:00,44.89,44.9,44.85,44.86,123700.0,27.5008,27.5069,27.4763,27.4824,123700.0
2005-07-08 11:20:00,44.86,44.86,44.83,44.85,134200.0,27.4824,27.4824,27.464,27.4763,134200.0
2005-07-08 11:25:00,44.86,44.9,44.86,44.89,209600.0,27.4824,27.5069,27.4824,27.5008,209600.0
2005-07-08 11:30:00,44.89,44.95,44.88,44.95,330500.0,27.5008,27.5375,27.4946,27.5375,330500.0
2005-07-08 11:35:00,44.95,44.98,44.93,44.94,151000.0,27.5375,27.5559,27.5253,27.5314,151000.0
2005-07-08 11:40:00,44.94,45.01,44.94,45.0,369300.0,27.5314,27.5743,27.5314,27.5682,369300.0
2005-07-08 11:45:00,45.0,45.02,44.96,45.0,140400.0,27.5682,27.5804,27.5437,27.5682,140400.0
2005-07-08 11:50:00,45.0,45.06,44.99,45.06,145500.0,27.5682,27.6049,27.562,27.6049,145500.0
2005-07-08 11:55:00,45.05,45.09,45.01,45.07,171400.0,27.5988,27.6233,27.5743,27.611,171400.0
2005-07-08 12:00:00,45.07,45.14,44.96,45.03,220300.0,27.611,27.6539,27.5437,27.5865,220300.0
2005-07-08 12:05:00,45.02,45.08,45.02,45.05,140300.0,27.5804,27.6172,27.5804,27.5988,140300.0
2005-07-08 12:10:00,45.04,45.09,45.02,45.09,159300.0,27.5927,27.6233,27.5804,27.6233,159300.0
2005-07-08 12:15:00,45.09,45.09,45.02,45.05,109900.0,27.6233,27.6233,27.5804,27.5988,109900.0
2005-07-08 12:20:00,45.05,45.1,45.04,45.09,137900.0,27.5988,27.6294,27.5927,27.6233,137900.0
2005-07-08 12:25:00,45.09,45.12,45.08,45.12,188000.0,27.6233,27.6417,27.6172,27.6417,188000.0
2005-07-08 12:30:00,45.13,45.18,45.12,45.17,237400.0,27.6478,27.6784,27.6417,27.6723,237400.0
2005-07-08 12:35:00,45.16,45.19,45.15,45.16,136500.0,27.6662,27.6846,27.6601,27.6662,136500.0
2005-07-08 12:40:00,45.15,45.19,45.15,45.18,99000.0,27.6601,27.6846,27.6601,27.6784,99000.0
2005-07-08 12:45:00,45.18,45.21,45.17,45.21,176600.0,27.6784,27.6968,27.6723,27.6968,176600.0
2005-07-08 12:50:00,45.21,45.21,45.15,45.2,222500.0,27.6968,27.6968,27.6601,27.6907,222500.0
2005-07-08 12:55:00,45.19,45.22,45.18,45.18,101000.0,27.6846,27.7029,27.6784,27.6784,101000.0
2005-07-08 13:00:00,45.2,45.2,45.17,45.18,133900.0,27.6907,27.6907,27.6723,27.6784,133900.0
2005-07-08 13:05:00,45.18,45.19,45.17,45.19,187100.0,27.6784,27.6846,27.6723,27.6846,187100.0
2005-07-08 13:10:00,45.18,45.21,45.18,45.19,200700.0,27.6784,27.6968,27.6784,27.6846,200700.0
2005-07-08 13:15:00,45.19,45.2,45.17,45.17,96600.0,27.6846,27.6907,27.6723,27.6723,96600.0
2005-07-08 13:20:00,45.17,45.18,45.16,45.16,67200.0,27.6723,27.6784,27.6662,27.6662,67200.0
2005-07-08 13:25:00,45.15,45.18,45.15,45.17,49700.0,27.6601,27.6784,27.6601,27.6723,49700.0
2005-07-08 13:30:00,45.17,45.17,45.15,45.16,213900.0,27.6723,27.6723,27.6601,27.6662,213900.0
2005-07-08 13:35:00,45.15,45.16,45.13,45.14,72400.0,27.6601,27.6662,27.6478,27.6539,72400.0
2005-07-08 13:40:00,45.13,45.14,45.09,45.12,120800.0,27.6478,27.6539,27.6233,27.6417,120800.0
2005-07-08 13:45:00,45.12,45.15,45.11,45.12,86100.0,27.6417,27.6601,27.6356,27.6417,86100.0
2005-07-08 13:50:00,45.13,45.13,45.11,45.12,87100.0,27.6478,27.6478,27.6356,27.6417,87100.0
2005-07-08 13:55:00,45.12,45.17,45.11,45.13,73800.0,27.6417,27.6723,27.6356,27.6478,73800.0
2005-07-08 14:00:00,45.14,45.16,45.11,45.13,88400.0,27.6539,27.6662,27.6356,27.6478,88400.0
2005-07-08 14:05:00,45.13,45.15,45.11,45.13,83500.0,27.6478,27.6601,27.6356,27.6478,83500.0
2005-07-08 14:10:00,45.13,45.14,45.12,45.14,39200.0,27.6478,27.6539,27.6417,27.6539,39200.0
2005-07-08 14:15:00,45.14,45.17,45.11,45.11,252300.0,27.6539,27.6723,27.6356,27.6356,252300.0
2005-07-08 14:20:00,45.12,45.17,45.11,45.11,212100.0,27.6417,27.6723,27.6356,27.6356,212100.0
2005-07-08 14:25:00,45.12,45.12,45.08,45.1,150200.0,27.6417,27.6417,27.6172,27.6294,150200.0
2005-07-08 14:30:00,45.09,45.1,45.08,45.09,66100.0,27.6233,27.6294,27.6172,27.6233,66100.0
2005-07-08 14:35:00,45.09,45.1,45.07,45.08,181300.0,27.6233,27.6294,27.611,27.6172,181300.0
2005-07-08 14:40:00,45.08,45.11,45.06,45.11,134000.0,27.6172,27.6356,27.6049,27.6356,134000.0
2005-07-08 14:45:00,45.11,45.15,45.09,45.12,173700.0,27.6356,27.6601,27.6233,27.6417,173700.0
2005-07-08 14:50:00,45.11,45.13,45.11,45.13,138200.0,27.6356,27.6478,27.6356,27.6478,138200.0
2005-07-08 14:55:00,45.13,45.14,45.11,45.13,149000.0,27.6478,27.6539,27.6356,27.6478,149000.0
2005-07-08 15:00:00,45.13,45.13,45.11,45.13,75000.0,27.6478,27.6478,27.6356,27.6478,75000.0
2005-07-08 15:05:00,45.13,45.13,45.12,45.13,70000.0,27.6478,27.6478,27.6417,27.6478,70000.0
2005-07-08 15:10:00,45.13,45.13,45.07,45.09,119700.0,27.6478,27.6478,27.611,27.6233,119700.0
2005-07-08 15:15:00,45.09,45.09,45.08,45.08,63600.0,27.6233,27.6233,27.6172,27.6172,63600.0
2005-07-08 15:20:00,45.08,45.12,45.07,45.12,111200.0,27.6172,27.6417,27.611,27.6417,111200.0
2005-07-08 15:25:00,45.12,45.17,45.1,45.16,293300.0,27.6417,27.6723,27.6294,27.6662,293300.0
2005-07-08 15:30:00,45.15,45.17,45.11,45.11,107300.0,27.6601,27.6723,27.6356,27.6356,107300.0
2005-07-08 15:35:00,45.11,45.15,45.1,45.13,140200.0,27.6356,27.6601,27.6294,27.6478,140200.0
2005-07-08 15:40:00,45.13,45.14,45.12,45.13,92900.0,27.6478,27.6539,27.6417,27.6478,92900.0
2005-07-08 15:45:00,45.13,45.14,45.09,45.1,134600.0,27.6478,27.6539,27.6233,27.6294,134600.0
2005-07-08 15:50:00,45.1,45.11,45.07,45.08,209300.0,27.6294,27.6356,27.611,27.6172,209300.0
2005-07-08 15:55:00,45.08,45.15,45.08,45.14,225800.0,27.6172,27.6601,27.6172,27.6539,225800.0
2005-07-11 09:30:00,45.28,45.29,45.17,45.2,582100.0,27.7397,27.7458,27.6723,27.6907,582100.0
2005-07-11 09:35:00,45.21,45.28,45.2,45.26,434300.0,27.6968,27.7397,27.6907,27.7274,434300.0
2005-07-11 09:40:00,45.26,45.42,45.25,45.41,253000.0,27.7274,27.8255,27.7213,27.8193,253000.0
2005-07-11 09:45:00,45.4,45.48,45.37,45.48,462100.0,27.8132,27.8622,27.7948,27.8622,462100.0
2005-07-11 09:50:00,45.45,45.48,45.4,45.4,197200.0,27.8438,27.8622,27.8132,27.8132,197200.0
2005-07-11 09:55:00,45.4,45.44,45.38,45.4,493600.0,27.8132,27.8377,27.801,27.8132,493600.0
2005-07-11 10:00:00,45.4,45.4,45.28,45.28,250200.0,27.8132,27.8132,27.7397,27.7397,250200.0
2005-07-11 10:05:00,45.29,45.35,45.27,45.31,192400.0,27.7458,27.7826,27.7336,27.7581,192400.0
2005-07-11 10:10:00,45.29,45.31,45.28,45.28,108900.0,27.7458,27.7581,27.7397,27.7397,108900.0
2005-07-11 10:15:00,45.29,45.37,45.26,45.27,141400.0,27.7458,27.7948,27.7274,27.7336,141400.0
2005-07-11 10:20:00,45.28,45.28,45.22,45.22,93400.0,27.7397,27.7397,27.7029,27.7029,93400.0
2005-07-11 10:25:00,45.22,45.22,45.18,45.22,109500.0,27.7029,27.7029,27.6784,27.7029,109500.0
2005-07-11 10:30:00,45.22,45.22,45.12,45.13,188500.0,27.7029,27.7029,27.6417,27.6478,188500.0
2005-07-11 10:35:00,45.13,45.19,45.13,45.19,190700.0,27.6478,27.6846,27.6478,27.6846,190700.0
2005-07-11 10:40:00,45.2,45.26,45.19,45.24,160000.0,27.6907,27.7274,27.6846,27.7152,160000.0
2005-07-11 10:45:00,45.24,45.25,45.17,45.21,105300.0,27.7152,27.7213,27.6723,27.6968,105300.0
2005-07-11 10:50:00,45.21,45.23,45.13,45.17,106300.0,27.6968,27.7091,27.6478,27.6723,106300.0
2005-07-11 10:55:00,45.17,45.2,45.17,45.18,116400.0,27.6723,27.6907,27.6723,27.6784,116400.0
2005-07-11 11:00:00,45.18,45.2,45.18,45.19,220500.0,27.6784,27.6907,27.6784,27.6846,220500.0
2005-07-11 11:05:00,45.18,45.25,45.18,45.18,289100.0,27.6784,27.7213,27.6784,27.6784,289100.0
2005-07-11 11:10:00,45.19,45.25,45.18,45.25,197100.0,27.6846,27.7213,27.6784,27.7213,197100.0
2005-07-11 11:15:00,45.25,45.26,45.22,45.24,155400.0,27.7213,27.7274,27.7029,27.7152,155400.0
2005-07-11 11:20:00,45.23,45.25,45.22,45.24,146800.0,27.7091,27.7213,27.7029,27.7152,146800.0
2005-07-11 11:25:00,45.24,45.26,45.23,45.24,229500.0,27.7152,27.7274,27.7091,27.7152,229500.0
2005-07-11 11:30:00,45.23,45.24,45.23,45.24,87800.0,27.7091,27.7152,27.7091,27.7152,87800.0
2005-07-11 11:35:00,45.23,45.24,45.19,45.19,72600.0,27.7091,27.7152,27.6846,27.6846,72600.0
2005-07-11 11:40:00,45.2,45.21,45.19,45.2,137700.0,27.6907,27.6968,27.6846,27.6907,137700.0
2005-07-11 11:45:00,45.19,45.2,45.19,45.2,96000.0,27.6846,27.6907,27.6846,27.6907,96000.0
2005-07-11 11:50:00,45.19,45.21,45.19,45.19,93400.0,27.6846,27.6968,27.6846,27.6846,93400.0
2005-07-11 11:55:00,45.2,45.21,45.19,45.2,93200.0,27.6907,27.6968,27.6846,27.6907,93200.0
2005-07-11 12:00:00,45.2,45.21,45.18,45.2,144200.0,27.6907,27.6968,27.6784,27.6907,144200.0
2005-07-11 12:05:00,45.19,45.2,45.14,45.15,159800.0,27.6846,27.6907,27.6539,27.6601,159800.0
2005-07-11 12:10:00,45.15,45.19,45.14,45.17,96300.0,27.6601,27.6846,27.6539,27.6723,96300.0
2005-07-11 12:15:00,45.16,45.18,45.16,45.16,25500.0,27.6662,27.6784,27.6662,27.6662,25500.0
2005-07-11 12:20:00,45.16,45.17,45.14,45.15,190400.0,27.6662,27.6723,27.6539,27.6601,190400.0
2005-07-11 12:25:00,45.15,45.17,45.07,45.08,106500.0,27.6601,27.6723,27.611,27.6172,106500.0
2005-07-11 12:30:00,45.09,45.09,45.02,45.04,97400.0,27.6233,27.6233,27.5804,27.5927,97400.0
2005-07-11 12:35:00,45.05,45.08,45.02,45.02,86200.0,27.5988,27.6172,27.5804,27.5804,86200.0
2005-07-11 12:40:00,45.01,45.04,45.01,45.03,92100.0,27.5743,27.5927,27.5743,27.5865,92100.0
2005-07-11 12:45:00,45.04,45.1,45.03,45.07,94500.0,27.5927,27.6294,27.5865,27.611,94500.0
2005-07-11 12:50:00,45.07,45.09,45.07,45.08,205300.0,27.611,27.6233,27.611,27.6172,205300.0
2005-07-11 12:55:00,45.07,45.09,45.03,45.05,123200.0,27.611,27.6233,27.5865,27.5988,123200.0
2005-07-11 13:00:00,45.04,45.05,45.01,45.01,63800.0,27.5927,27.5988,27.5743,27.5743,63800.0
2005-07-11 13:05:00,45.01,45.04,45.0,45.03,73300.0,27.5743,27.5927,27.5682,27.5865,73300.0
2005-07-11 13:10:00,45.03,45.04,45.02,45.04,37300.0,27.5865,27.5927,27.5804,27.5927,37300.0
2005-07-11 13:15:00,45.03,45.07,45.03,45.05,56200.0,27.5865,27.611,27.5865,27.5988,56200.0
2005-07-11 13:20:00,45.05,45.06,45.02,45.03,55600.0,27.5988,27.6049,27.5804,27.5865,55600.0
2005-07-11 13:25:00,45.03,45.05,45.02,45.05,70500.0,27.5865,27.5988,27.5804,27.5988,70500.0
2005-07-11 13:30:00,45.05,45.06,45.04,45.05,110400.0,27.5988,27.6049,27.5927,27.5988,110400.0
2005-07-11 13:35:00,45.05,45.08,45.04,45.07,57200.0,27.5988,27.6172,27.5927,27.611,57200.0
2005-07-11 13:40:00,45.07,45.11,45.07,45.1,186200.0,27.611,27.6356,27.611,27.6294,186200.0
2005-07-11 13:45:00,45.11,45.12,45.09,45.11,435400.0,27.6356,27.6417,27.6233,27.6356,435400.0
2005-07-11 13:50:00,45.1,45.12,45.08,45.08,143900.0,27.6294,27.6417,27.6172,27.6172,143900.0
2005-07-11 13:55:00,45.08,45.11,45.06,45.11,176800.0,27.6172,27.6356,27.6049,27.6356,176800.0
2005-07-11 14:00:00,45.11,45.11,45.09,45.1,65000.0,27.6356,27.6356,27.6233,27.6294,65000.0
2005-07-11 14:05:00,45.1,45.1,45.08,45.08,102800.0,27.6294,27.6294,27.6172,27.6172,102800.0
2005-07-11 14:10:00,45.08,45.09,45.05,45.05,46000.0,27.6172,27.6233,27.5988,27.5988,46000.0
2005-07-11 14:15:00,45.05,45.07,45.03,45.03,160300.0,27.5988,27.611,27.5865,27.5865,160300.0
2005-07-11 14:20:00,45.04,45.05,45.02,45.04,129400.0,27.5927,27.5988,27.5804,27.5927,129400.0
2005-07-11 14:25:00,45.05,45.07,45.01,45.06,212900.0,27.5988,27.611,27.5743,27.6049,212900.0
2005-07-11 14:30:00,45.07,45.11,45.05,45.11,209100.0,27.611,27.6356,27.5988,27.6356,209100.0
2005-07-11 14:35:00,45.11,45.17,45.09,45.16,242500.0,27.6356,27.6723,27.6233,27.6662,242500.0
2005-07-11 14:40:00,45.16,45.2,45.13,45.13,271600.0,27.6662,27.6907,27.6478,27.6478,271600.0
2005-07-11 14:45:00,45.15,45.17,45.13,45.14,635600.0,27.6601,27.6723,27.6478,27.6539,635600.0
2005-07-11 14:50:00,45.13,45.16,45.12,45.14,482400.0,27.6478,27.6662,27.6417,27.6539,482400.0
2005-07-11 14:55:00,45.14,45.15,45.12,45.13,230400.0,27.6539,27.6601,27.6417,27.6478,230400.0
2005-07-11 15:00:00,45.13,45.15,45.12,45.13,376200.0,27.6478,27.6601,27.6417,27.6478,376200.0
2005-07-11 15:05:00,45.14,45.14,45.11,45.11,144000.0,27.6539,27.6539,27.6356,27.6356,144000.0
2005-07-11 15:10:00,45.1,45.12,45.08,45.08,89900.0,27.6294,27.6417,27.6172,27.6172,89900.0
2005-07-11 15:15:00,45.09,45.1,45.07,45.09,261000.0,27.6233,27.6294,27.611,27.6233,261000.0
2005-07-11 15:20:00,45.08,45.09,45.04,45.05,214500.0,27.6172,27.6233,27.5927,27.5988,214500.0
2005-07-11 15:25:00,45.05,45.1,45.05,45.1,97700.0,27.5988,27.6294,27.5988,27.6294,97700.0
2005-07-11 15:30:00,45.09,45.14,45.09,45.13,223800.0,27.6233,27.6539,27.6233,27.6478,223800.0
2005-07-11 15:35:00,45.13,45.15,45.1,45.12,234500.0,27.6478,27.6601,27.6294,27.6417,234500.0
2005-07-11 15:40:00,45.12,45.18,45.09,45.17,220400.0,27.6417,27.6784,27.6233,27.6723,220400.0
2005-07-11 15:45:00,45.17,45.19,45.15,45.19,236700.0,27.6723,27.6846,27.6601,27.6846,236700.0
2005-07-11 15:50:00,45.18,45.2,45.13,45.16,199200.0,27.6784,27.6907,27.6478,27.6662,199200.0
2005-07-11 15:55:00,45.17,45.2,45.16,45.2,280700.0,27.6723,27.6907,27.6662,27.6907,280700.0
2005-07-12 09:30:00,45.17,45.23,45.17,45.19,358600.0,27.6723,27.7091,27.6723,27.6846,358600.0
2005-07-12 09:35:00,45.18,45.23,45.17,45.21,250000.0,27.6784,27.7091,27.6723,27.6968,250000.0
2005-07-12 09:40:00,45.21,45.21,45.17,45.17,108400.0,27.6968,27.6968,27.6723,27.6723,108400.0
2005-07-12 09:45:00,45.17,45.24,45.17,45.21,282000.0,27.6723,27.7152,27.6723,27.6968,282000.0
2005-07-12 09:50:00,45.21,45.24,45.2,45.22,269900.0,27.6968,27.7152,27.6907,27.7029,269900.0
2005-07-12 09:55:00,45.21,45.35,45.21,45.33,254100.0,27.6968,27.7826,27.6968,27.7703,254100.0
2005-07-12 10:00:00,45.35,45.35,45.22,45.22,186800.0,27.7826,27.7826,27.7029,27.7029,186800.0
2005-07-12 10:05:00,45.22,45.23,45.16,45.18,517300.0,27.7029,27.7091,27.6662,27.6784,517300.0
2005-07-12 10:10:00,45.18,45.25,45.16,45.18,187000.0,27.6784,27.7213,27.6662,27.6784,187000.0
2005-07-12 10:15:00,45.18,45.2,45.15,45.17,199900.0,27.6784,27.6907,27.6601,27.6723,199900.0
2005-07-12 10:20:00,45.16,45.18,45.11,45.11,147300.0,27.6662,27.6784,27.6356,27.6356,147300.0
2005-07-12 10:25:00,45.12,45.13,45.07,45.1,288200.0,27.6417,27.6478,27.611,27.6294,288200.0
2005-07-12 10:30:00,45.1,45.12,45.09,45.1,103300.0,27.6294,27.6417,27.6233,27.6294,103300.0
2005-07-12 10:35:00,45.11,45.16,45.1,45.15,268000.0,27.6356,27.6662,27.6294,27.6601,268000.0
2005-07-12 10:40:00,45.15,45.16,45.13,45.15,141500.0,27.6601,27.6662,27.6478,27.6601,141500.0
2005-07-12 10:45:00,45.15,45.16,45.1,45.14,258200.0,27.6601,27.6662,27.6294,27.6539,258200.0
2005-07-12 10:50:00,45.14,45.22,45.13,45.15,166000.0,27.6539,27.7029,27.6478,27.6601,166000.0
2005-07-12 10:55:00,45.15,45.15,45.12,45.15,140600.0,27.6601,27.6601,27.6417,27.6601,140600.0
2005-07-12 11:00:00,45.12,45.16,45.12,45.13,153700.0,27.6417,27.6662,27.6417,27.6478,153700.0
2005-07-12 11:05:00,45.12,45.14,45.11,45.14,130400.0,27.6417,27.6539,27.6356,27.6539,130400.0
2005-07-12 11:10:00,45.14,45.16,45.11,45.16,238600.0,27.6539,27.6662,27.6356,27.6662,238600.0
2005-07-12 11:15:00,45.15,45.18,45.14,45.17,161200.0,27.6601,27.6784,27.6539,27.6723,161200.0
2005-07-12 11:20:00,45.18,45.18,45.15,45.17,153800.0,27.6784,27.6784,27.6601,27.6723,153800.0
2005-07-12 11:25:00,45.16,45.17,45.14,45.17,94600.0,27.6662,27.6723,27.6539,27.6723,94600.0
2005-07-12 11:30:00,45.16,45.19,45.14,45.16,195600.0,27.6662,27.6846,27.6539,27.6662,195600.0
2005-07-12 11:35:00,45.15,45.16,45.14,45.15,23600.0,27.6601,27.6662,27.6539,27.6601,23600.0
2005-07-12 11:40:00,45.14,45.15,45.11,45.15,200900.0,27.6539,27.6601,27.6356,27.6601,200900.0
2005-07-12 11:45:00,45.14,45.16,45.13,45.15,102400.0,27.6539,27.6662,27.6478,27.6601,102400.0
2005-07-12 11:50:00,45.15,45.17,45.14,45.16,201600.0,27.6601,27.6723,27.6539,27.6662,201600.0
2005-07-12 11:55:00,45.16,45.17,45.15,45.17,104400.0,27.6662,27.6723,27.6601,27.6723,104400.0
2005-07-12 12:00:00,45.17,45.17,45.12,45.15,154000.0,27.6723,27.6723,27.6417,27.6601,154000.0
2005-07-12 12:05:00,45.15,45.18,45.14,45.15,117500.0,27.6601,27.6784,27.6539,27.6601,117500.0
2005-07-12 12:10:00,45.16,45.17,45.14,45.14,117800.0,27.6662,27.6723,27.6539,27.6539,117800.0
2005-07-12 12:15:00,45.15,45.16,45.12,45.14,115600.0,27.6601,27.6662,27.6417,27.6539,115600.0
2005-07-12 12:20:00,45.14,45.17,45.12,45.16,63300.0,27.6539,27.6723,27.6417,27.6662,63300.0
2005-07-12 12:25:00,45.16,45.16,45.13,45.15,37800.0,27.6662,27.6662,27.6478,27.6601,37800.0
2005-07-12 12:30:00,45.15,45.15,45.12,45.13,44600.0,27.6601,27.6601,27.6417,27.6478,44600.0
2005-07-12 12:35:00,45.13,45.14,45.1,45.12,195400.0,27.6478,27.6539,27.6294,27.6417,195400.0
2005-07-12 12:40:00,45.12,45.13,45.11,45.13,30400.0,27.6417,27.6478,27.6356,27.6478,30400.0
2005-07-12 12:45:00,45.13,45.13,45.11,45.11,57200.0,27.6478,27.6478,27.6356,27.6356,57200.0
2005-07-12 12:50:00,45.12,45.12,45.1,45.11,34500.0,27.6417,27.6417,27.6294,27.6356,34500.0
2005-07-12 12:55:00,45.1,45.12,45.09,45.09,185600.0,27.6294,27.6417,27.6233,27.6233,185600.0
2005-07-12 13:00:00,45.1,45.11,45.09,45.1,85600.0,27.6294,27.6356,27.6233,27.6294,85600.0
2005-07-12 13:05:00,45.11,45.12,45.1,45.12,32400.0,27.6356,27.6417,27.6294,27.6417,32400.0
2005-07-12 13:10:00,45.12,45.13,45.1,45.11,76100.0,27.6417,27.6478,27.6294,27.6356,76100.0
2005-07-12 13:15:00,45.11,45.13,45.09,45.13,50900.0,27.6356,27.6478,27.6233,27.6478,50900.0
2005-07-12 13:20:00,45.12,45.13,45.11,45.12,50300.0,27.6417,27.6478,27.6356,27.6417,50300.0
2005-07-12 13:25:00,45.12,45.14,45.11,45.14,136200.0,27.6417,27.6539,27.6356,27.6539,136200.0
2005-07-12 13:30:00,45.12,45.13,45.12,45.13,44800.0,27.6417,27.6478,27.6417,27.6478,44800.0
2005-07-12 13:35:00,45.13,45.14,45.12,45.12,47700.0,27.6478,27.6539,27.6417,27.6417,47700.0
2005-07-12 13:40:00,45.14,45.16,45.13,45.15,95000.0,27.6539,27.6662,27.6478,27.6601,95000.0
2005-07-12 13:45:00,45.15,45.19,45.14,45.18,84400.0,27.6601,27.6846,27.6539,27.6784,84400.0
2005-07-12 13:50:00,45.18,45.25,45.18,45.22,221100.0,27.6784,27.7213,27.6784,27.7029,221100.0
2005-07-12 13:55:00,45.23,45.28,45.22,45.26,191100.0,27.7091,27.7397,27.7029,27.7274,191100.0
2005-07-12 14:00:00,45.26,45.26,45.25,45.25,67000.0,27.7274,27.7274,27.7213,27.7213,67000.0
2005-07-12 14:05:00,45.25,45.29,45.24,45.26,590300.0,27.7213,27.7458,27.7152,27.7274,590300.0
2005-07-12 14:10:00,45.25,45.31,45.24,45.31,338200.0,27.7213,27.7581,27.7152,27.7581,338200.0
2005-07-12 14:15:00,45.31,45.32,45.3,45.3,129500.0,27.7581,27.7642,27.752,27.752,129500.0
2005-07-12 14:20:00,45.31,45.36,45.31,45.36,161800.0,27.7581,27.7887,27.7581,27.7887,161800.0
2005-07-12 14:25:00,45.36,45.39,45.35,45.36,381300.0,27.7887,27.8071,27.7826,27.7887,381300.0
2005-07-12 14:30:00,45.36,45.38,45.35,45.38,220300.0,27.7887,27.801,27.7826,27.801,220300.0
2005-07-12 14:35:00,45.38,45.38,45.35,45.37,129100.0,27.801,27.801,27.7826,27.7948,129100.0
2005-07-12 14:40:00,45.37,45.43,45.37,45.42,137100.0,27.7948,27.8316,27.7948,27.8255,137100.0
2005-07-12 14:45:00,45.41,45.48,45.41,45.45,168000.0,27.8193,27.8622,27.8193,27.8438,168000.0
2005-07-12 14:50:00,45.46,45.57,45.44,45.46,561000.0,27.85,27.9174,27.8377,27.85,561000.0
2005-07-12 14:55:00,45.45,45.48,45.42,45.44,96500.0,27.8438,27.8622,27.8255,27.8377,96500.0
2005-07-12 15:00:00,45.45,45.48,45.43,45.44,147000.0,27.8438,27.8622,27.8316,27.8377,147000.0
2005-07-12 15:05:00,45.45,45.5,45.43,45.49,140000.0,27.8438,27.8745,27.8316,27.8684,140000.0
2005-07-12 15:10:00,45.49,45.55,45.48,45.54,135700.0,27.8684,27.9051,27.8622,27.899,135700.0
2005-07-12 15:15:00,45.54,45.54,45.5,45.51,105600.0,27.899,27.899,27.8745,27.8806,105600.0
2005-07-12 15:20:00,45.5,45.53,45.43,45.44,223200.0,27.8745,27.8929,27.8316,27.8377,223200.0
2005-07-12 15:25:00,45.44,45.53,45.44,45.52,118700.0,27.8377,27.8929,27.8377,27.8867,118700.0
2005-07-12 15:30:00,45.53,45.53,45.5,45.51,144400.0,27.8929,27.8929,27.8745,27.8806,144400.0
2005-07-12 15:35:00,45.51,45.52,45.45,45.49,213800.0,27.8806,27.8867,27.8438,27.8684,213800.0
2005-07-12 15:40:00,45.49,45.49,45.32,45.36,217000.0,27.8684,27.8684,27.7642,27.7887,217000.0
2005-07-12 15:45:00,45.36,45.38,45.31,45.34,178400.0,27.7887,27.801,27.7581,27.7765,178400.0
2005-07-12 15:50:00,45.33,45.35,45.3,45.31,177800.0,27.7703,27.7826,27.752,27.7581,177800.0
2005-07-12 15:55:00,45.31,45.34,45.3,45.33,183100.0,27.7581,27.7765,27.752,27.7703,183100.0
2005-07-13 09:30:00,45.74,45.8,45.69,45.71,733400.0,28.0215,28.0583,27.9909,28.0031,733400.0
2005-07-13 09:35:00,45.72,45.72,45.61,45.71,390700.0,28.0093,28.0093,27.9419,28.0031,390700.0
2005-07-13 09:40:00,45.71,45.75,45.65,45.71,326000.0,28.0031,28.0276,27.9664,28.0031,326000.0
2005-07-13 09:45:00,45.71,45.74,45.66,45.68,188400.0,28.0031,28.0215,27.9725,27.9847,188400.0
2005-07-13 09:50:00,45.68,45.71,45.6,45.61,243200.0,27.9847,28.0031,27.9357,27.9419,243200.0
2005-07-13 09:55:00,45.61,45.67,45.5,45.51,187800.0,27.9419,27.9786,27.8745,27.8806,187800.0
2005-07-13 10:00:00,45.5,45.53,45.46,45.51,199800.0,27.8745,27.8929,27.85,27.8806,199800.0
2005-07-13 10:05:00,45.5,45.56,45.5,45.52,240300.0,27.8745,27.9112,27.8745,27.8867,240300.0
2005-07-13 10:10:00,45.52,45.56,45.52,45.54,182100.0,27.8867,27.9112,27.8867,27.899,182100.0
2005-07-13 10:15:00,45.55,45.55,45.46,45.47,215000.0,27.9051,27.9051,27.85,27.8561,215000.0
2005-07-13 10:20:00,45.48,45.51,45.41,45.44,277500.0,27.8622,27.8806,27.8193,27.8377,277500.0
2005-07-13 10:25:00,45.45,45.49,45.44,45.48,158100.0,27.8438,27.8684,27.8377,27.8622,158100.0
2005-07-13 10:30:00,45.48,45.52,45.44,45.52,154000.0,27.8622,27.8867,27.8377,27.8867,154000.0
2005-07-13 10:35:00,45.54,45.6,45.52,45.56,125500.0,27.899,27.9357,27.8867,27.9112,125500.0
2005-07-13 10:40:00,45.55,45.56,45.5,45.5,99300.0,27.9051,27.9112,27.8745,27.8745,99300.0
2005-07-13 10:45:00,45.5,45.54,45.48,45.53,165500.0,27.8745,27.899,27.8622,27.8929,165500.0
2005-07-13 10:50:00,45.53,45.55,45.49,45.53,105300.0,27.8929,27.9051,27.8684,27.8929,105300.0
2005-07-13 10:55:00,45.52,45.55,45.51,45.53,65900.0,27.8867,27.9051,27.8806,27.8929,65900.0
2005-07-13 11:00:00,45.54,45.57,45.53,45.57,87200.0,27.899,27.9174,27.8929,27.9174,87200.0
2005-07-13 11:05:00,45.56,45.57,45.55,45.56,69000.0,27.9112,27.9174,27.9051,27.9112,69000.0
2005-07-13 11:10:00,45.56,45.57,45.53,45.54,72400.0,27.9112,27.9174,27.8929,27.899,72400.0
2005-07-13 11:15:00,45.54,45.57,45.5,45.57,198100.0,27.899,27.9174,27.8745,27.9174,198100.0
2005-07-13 11:20:00,45.57,45.6,45.55,45.57,77700.0,27.9174,27.9357,27.9051,27.9174,77700.0
2005-07-13 11:25:00,45.57,45.64,45.56,45.62,111800.0,27.9174,27.9602,27.9112,27.948,111800.0
2005-07-13 11:30:00,45.62,45.63,45.6,45.62,138700.0,27.948,27.9541,27.9357,27.948,138700.0
2005-07-13 11:35:00,45.63,45.67,45.62,45.67,69500.0,27.9541,27.9786,27.948,27.9786,69500.0
2005-07-13 11:40:00,45.67,45.72,45.67,45.7,182900.0,27.9786,28.0093,27.9786,27.997,182900.0
2005-07-13 11:45:00,45.7,45.7,45.58,45.68,82000.0,27.997,27.997,27.9235,27.9847,82000.0
2005-07-13 11:50:00,45.68,45.71,45.66,45.7,112300.0,27.9847,28.0031,27.9725,27.997,112300.0
2005-07-13 11:55:00,45.7,45.71,45.65,45.66,40900.0,27.997,28.0031,27.9664,27.9725,40900.0
2005-07-13 12:00:00,45.65,45.69,45.65,45.67,71400.0,27.9664,27.9909,27.9664,27.9786,71400.0
2005-07-13 12:05:00,45.66,45.68,45.64,45.66,126800.0,27.9725,27.9847,27.9602,27.9725,126800.0
2005-07-13 12:10:00,45.66,45.67,45.65,45.66,76000.0,27.9725,27.9786,27.9664,27.9725,76000.0
2005-07-13 12:15:00,45.66,45.68,45.65,45.67,34600.0,27.9725,27.9847,27.9664,27.9786,34600.0
2005-07-13 12:20:00,45.68,45.73,45.66,45.7,81000.0,27.9847,28.0154,27.9725,27.997,81000.0
2005-07-13 12:25:00,45.69,45.7,45.67,45.69,39100.0,27.9909,27.997,27.9786,27.9909,39100.0
2005-07-13 12:30:00,45.69,45.73,45.69,45.72,149200.0,27.9909,28.0154,27.9909,28.0093,149200.0
2005-07-13 12:35:00,45.72,45.74,45.68,45.7,156600.0,28.0093,28.0215,27.9847,27.997,156600.0
2005-07-13 12:40:00,45.69,45.71,45.69,45.7,78300.0,27.9909,28.0031,27.9909,27.997,78300.0
2005-07-13 12:45:00,45.7,45.7,45.66,45.69,182200.0,27.997,27.997,27.9725,27.9909,182200.0
2005-07-13 12:50:00,45.68,45.71,45.63,45.63,86400.0,27.9847,28.0031,27.9541,27.9541,86400.0
2005-07-13 12:55:00,45.64,45.68,45.63,45.68,66100.0,27.9602,27.9847,27.9541,27.9847,66100.0
2005-07-13 13:00:00,45.66,45.67,45.62,45.64,49300.0,27.9725,27.9786,27.948,27.9602,49300.0
2005-07-13 13:05:00,45.64,45.69,45.64,45.68,85200.0,27.9602,27.9909,27.9602,27.9847,85200.0
2005-07-13 13:10:00,45.67,45.69,45.65,45.67,38900.0,27.9786,27.9909,27.9664,27.9786,38900.0
2005-07-13 13:15:00,45.67,45.67,45.64,45.66,42400.0,27.9786,27.9786,27.9602,27.9725,42400.0
2005-07-13 13:20:00,45.65,45.68,45.56,45.67,74400.0,27.9664,27.9847,27.9112,27.9786,74400.0
2005-07-13 13:25:00,45.67,45.7,45.66,45.69,192200.0,27.9786,27.997,27.9725,27.9909,192200.0
2005-07-13 13:30:00,45.69,45.69,45.67,45.68,57100.0,27.9909,27.9909,27.9786,27.9847,57100.0
2005-07-13 13:35:00,45.68,45.69,45.67,45.69,66900.0,27.9847,27.9909,27.9786,27.9909,66900.0
2005-07-13 13:40:00,45.68,45.71,45.68,45.7,87200.0,27.9847,28.0031,27.9847,27.997,87200.0
2005-07-13 13:45:00,45.7,45.73,45.69,45.69,128500.0,27.997,28.0154,27.9909,27.9909,128500.0
2005-07-13 13:50:00,45.7,45.72,45.69,45.71,41900.0,27.997,28.0093,27.9909,28.0031,41900.0
2005-07-13 13:55:00,45.71,45.71,45.68,45.68,86700.0,28.0031,28.0031,27.9847,27.9847,86700.0
2005-07-13 14:00:00,45.68,45.73,45.67,45.69,140600.0,27.9847,28.0154,27.9786,27.9909,140600.0
2005-07-13 14:05:00,45.69,45.7,45.65,45.65,46300.0,27.9909,27.997,27.9664,27.9664,46300.0
2005-07-13 14:10:00,45.66,45.69,45.64,45.69,72000.0,27.9725,27.9909,27.9602,27.9909,72000.0
2005-07-13 14:15:00,45.66,45.71,45.65,45.67,53200.0,27.9725,28.0031,27.9664,27.9786,53200.0
2005-07-13 14:20:00,45.68,45.7,45.64,45.66,73400.0,27.9847,27.997,27.9602,27.9725,73400.0
2005-07-13 14:25:00,45.67,45.67,45.65,45.65,167600.0,27.9786,27.9786,27.9664,27.9664,167600.0
2005-07-13 14:30:00,45.66,45.7,45.66,45.67,78900.0,27.9725,27.997,27.9725,27.9786,78900.0
2005-07-13 14:35:00,45.67,45.68,45.64,45.65,164900.0,27.9786,27.9847,27.9602,27.9664,164900.0
2005-07-13 14:40:00,45.66,45.7,45.65,45.67,93600.0,27.9725,27.997,27.9664,27.9786,93600.0
2005-07-13 14:45:00,45.67,45.68,45.65,45.67,62900.0,27.9786,27.9847,27.9664,27.9786,62900.0
2005-07-13 14:50:00,45.67,45.67,45.63,45.63,74800.0,27.9786,27.9786,27.9541,27.9541,74800.0
2005-07-13 14:55:00,45.63,45.63,45.59,45.6,118700.0,27.9541,27.9541,27.9296,27.9357,118700.0
2005-07-13 15:00:00,45.6,45.64,45.59,45.63,229100.0,27.9357,27.9602,27.9296,27.9541,229100.0
2005-07-13 15:05:00,45.62,45.72,45.59,45.63,736800.0,27.948,28.0093,27.9296,27.9541,736800.0
2005-07-13 15:10:00,45.63,45.64,45.61,45.63,895500.0,27.9541,27.9602,27.9419,27.9541,895500.0
2005-07-13 15:15:00,45.62,45.69,45.62,45.69,149900.0,27.948,27.9909,27.948,27.9909,149900.0
2005-07-13 15:20:00,45.68,45.71,45.66,45.68,178600.0,27.9847,28.0031,27.9725,27.9847,178600.0
2005-07-13 15:25:00,45.68,45.75,45.67,45.74,268500.0,27.9847,28.0276,27.9786,28.0215,268500.0
2005-07-13 15:30:00,45.74,45.76,45.67,45.7,246400.0,28.0215,28.0338,27.9786,27.997,246400.0
2005-07-13 15:35:00,45.69,45.7,45.65,45.67,232900.0,27.9909,27.997,27.9664,27.9786,232900.0
2005-07-13 15:40:00,45.67,45.74,45.67,45.74,245700.0,27.9786,28.0215,27.9786,28.0215,245700.0
2005-07-13 15:45:00,45.73,45.73,45.66,45.67,195600.0,28.0154,28.0154,27.9725,27.9786,195600.0
2005-07-13 15:50:00,45.67,45.72,45.66,45.7,281000.0,27.9786,28.0093,27.9725,27.997,281000.0
2005-07-13 15:55:00,45.71,45.73,45.68,45.71,277300.0,28.0031,28.0154,27.9847,28.0031,277300.0
2005-07-14 09:30:00,45.8,45.93,45.75,45.75,807800.0,28.0583,28.1379,28.0276,28.0276,807800.0
2005-07-14 09:35:00,45.75,45.95,45.71,45.91,208400.0,28.0276,28.1502,28.0031,28.1257,208400.0
2005-07-14 09:40:00,45.89,45.95,45.88,45.93,279700.0,28.1134,28.1502,28.1073,28.1379,279700.0
2005-07-14 09:45:00,45.94,45.94,45.83,45.9,194300.0,28.144,28.144,28.0766,28.1195,194300.0
2005-07-14 09:50:00,45.89,45.93,45.84,45.92,184100.0,28.1134,28.1379,28.0828,28.1318,184100.0
2005-07-14 09:55:00,45.91,45.93,45.82,45.87,143500.0,28.1257,28.1379,28.0705,28.1011,143500.0
2005-07-14 10:00:00,45.87,45.91,45.86,45.86,185600.0,28.1011,28.1257,28.095,28.095,185600.0
2005-07-14 10:05:00,45.86,45.92,45.85,45.87,194300.0,28.095,28.1318,28.0889,28.1011,194300.0
2005-07-14 10:10:00,45.88,45.89,45.83,45.85,299500.0,28.1073,28.1134,28.0766,28.0889,299500.0
2005-07-14 10:15:00,45.84,45.88,45.83,45.85,244700.0,28.0828,28.1073,28.0766,28.0889,244700.0
2005-07-14 10:20:00,45.85,45.86,45.82,45.84,157400.0,28.0889,28.095,28.0705,28.0828,157400.0
2005-07-14 10:25:00,45.85,45.86,45.84,45.86,110800.0,28.0889,28.095,28.0828,28.095,110800.0
2005-07-14 10:30:00,45.86,45.89,45.85,45.88,177300.0,28.095,28.1134,28.0889,28.1073,177300.0
2005-07-14 10:35:00,45.86,45.9,45.86,45.89,384600.0,28.095,28.1195,28.095,28.1134,384600.0
2005-07-14 10:40:00,45.88,45.9,45.87,45.9,87100.0,28.1073,28.1195,28.1011,28.1195,87100.0
2005-07-14 10:45:00,45.9,45.91,45.87,45.88,70500.0,28.1195,28.1257,28.1011,28.1073,70500.0
2005-07-14 10:50:00,45.87,45.89,45.87,45.89,113800.0,28.1011,28.1134,28.1011,28.1134,113800.0
2005-07-14 10:55:00,45.88,45.89,45.87,45.89,165700.0,28.1073,28.1134,28.1011,28.1134,165700.0
2005-07-14 11:00:00,45.88,45.89,45.87,45.88,304000.0,28.1073,28.1134,28.1011,28.1073,304000.0
2005-07-14 11:05:00,45.88,45.88,45.85,45.87,151900.0,28.1073,28.1073,28.0889,28.1011,151900.0
2005-07-14 11:10:00,45.87,45.88,45.84,45.84,147800.0,28.1011,28.1073,28.0828,28.0828,147800.0
2005-07-14 11:15:00,45.85,45.88,45.84,45.87,76900.0,28.0889,28.1073,28.0828,28.1011,76900.0
2005-07-14 11:20:00,45.86,45.88,45.84,45.84,97200.0,28.095,28.1073,28.0828,28.0828,97200.0
2005-07-14 11:25:00,45.85,45.88,45.84,45.87,66500.0,28.0889,28.1073,28.0828,28.1011,66500.0
2005-07-14 11:30:00,45.87,45.87,45.79,45.84,111700.0,28.1011,28.1011,28.0521,28.0828,111700.0
2005-07-14 11:35:00,45.84,45.85,45.83,45.85,86500.0,28.0828,28.0889,28.0766,28.0889,86500.0
2005-07-14 11:40:00,45.84,45.85,45.82,45.84,92600.0,28.0828,28.0889,28.0705,28.0828,92600.0
2005-07-14 11:45:00,45.83,45.83,45.79,45.8,155400.0,28.0766,28.0766,28.0521,28.0583,155400.0
2005-07-14 11:50:00,45.8,45.85,45.78,45.79,116200.0,28.0583,28.0889,28.046,28.0521,116200.0
2005-07-14 11:55:00,45.8,45.85,45.75,45.8,129000.0,28.0583,28.0889,28.0276,28.0583,129000.0
2005-07-14 12:00:00,45.8,45.85,45.8,45.83,152200.0,28.0583,28.0889,28.0583,28.0766,152200.0
2005-07-14 12:05:00,45.82,45.86,45.82,45.86,91000.0,28.0705,28.095,28.0705,28.095,91000.0
2005-07-14 12:10:00,45.85,45.88,45.84,45.84,117000.0,28.0889,28.1073,28.0828,28.0828,117000.0
2005-07-14 12:15:00,45.84,45.86,45.82,45.83,76800.0,28.0828,28.095,28.0705,28.0766,76800.0
2005-07-14 12:20:00,45.83,45.85,45.82,45.84,61900.0,28.0766,28.0889,28.0705,28.0828,61900.0
2005-07-14 12:25:00,45.84,45.86,45.84,45.86,62400.0,28.0828,28.095,28.0828,28.095,62400.0
2005-07-14 12:30:00,45.85,45.86,45.83,45.84,109200.0,28.0889,28.095,28.0766,28.0828,109200.0
2005-07-14 12:35:00,45.84,45.84,45.81,45.82,126000.0,28.0828,28.0828,28.0644,28.0705,126000.0
2005-07-14 12:40:00,45.81,45.84,45.79,45.83,174700.0,28.0644,28.0828,28.0521,28.0766,174700.0
2005-07-14 12:45:00,45.83,45.83,45.81,45.83,51700.0,28.0766,28.0766,28.0644,28.0766,51700.0
2005-07-14 12:50:00,45.82,45.85,45.82,45.85,54200.0,28.0705,28.0889,28.0705,28.0889,54200.0
2005-07-14 12:55:00,45.85,45.85,45.8,45.83,109100.0,28.0889,28.0889,28.0583,28.0766,109100.0
2005-07-14 13:00:00,45.83,45.86,45.82,45.84,71500.0,28.0766,28.095,28.0705,28.0828,71500.0
2005-07-14 13:05:00,45.84,45.87,45.84,45.87,203900.0,28.0828,28.1011,28.0828,28.1011,203900.0
2005-07-14 13:10:00,45.86,45.91,45.86,45.91,153500.0,28.095,28.1257,28.095,28.1257,153500.0
2005-07-14 13:15:00,45.91,45.91,45.89,45.9,92600.0,28.1257,28.1257,28.1134,28.1195,92600.0
2005-07-14 13:20:00,45.9,45.91,45.9,45.9,51800.0,28.1195,28.1257,28.1195,28.1195,51800.0
2005-07-14 13:25:00,45.9,45.92,45.89,45.9,81600.0,28.1195,28.1318,28.1134,28.1195,81600.0
2005-07-14 13:30:00,45.9,45.91,45.88,45.88,98300.0,28.1195,28.1257,28.1073,28.1073,98300.0
2005-07-14 13:35:00,45.89,45.91,45.87,45.91,49700.0,28.1134,28.1257,28.1011,28.1257,49700.0
2005-07-14 13:40:00,45.9,45.91,45.84,45.86,203000.0,28.1195,28.1257,28.0828,28.095,203000.0
2005-07-14 13:45:00,45.86,45.87,45.84,45.87,95600.0,28.095,28.1011,28.0828,28.1011,95600.0
2005-07-14 13:50:00,45.86,45.88,45.86,45.86,131600.0,28.095,28.1073,28.095,28.095,131600.0
2005-07-14 13:55:00,45.86,45.88,45.83,45.83,131900.0,28.095,28.1073,28.0766,28.0766,131900.0
2005-07-14 14:00:00,45.83,45.87,45.8,45.83,146900.0,28.0766,28.1011,28.0583,28.0766,146900.0
2005-07-14 14:05:00,45.84,45.84,45.8,45.82,110400.0,28.0828,28.0828,28.0583,28.0705,110400.0
2005-07-14 14:10:00,45.82,45.82,45.8,45.8,158700.0,28.0705,28.0705,28.0583,28.0583,158700.0
2005-07-14 14:15:00,45.81,45.85,45.79,45.83,101200.0,28.0644,28.0889,28.0521,28.0766,101200.0
2005-07-14 14:20:00,45.83,45.83,45.8,45.81,66200.0,28.0766,28.0766,28.0583,28.0644,66200.0
2005-07-14 14:25:00,45.8,45.81,45.77,45.78,89700.0,28.0583,28.0644,28.0399,28.046,89700.0
2005-07-14 14:30:00,45.78,45.79,45.76,45.78,144700.0,28.046,28.0521,28.0338,28.046,144700.0
2005-07-14 14:35:00,45.78,45.82,45.78,45.8,102500.0,28.046,28.0705,28.046,28.0583,102500.0
2005-07-14 14:40:00,45.79,45.83,45.79,45.82,81500.0,28.0521,28.0766,28.0521,28.0705,81500.0
2005-07-14 14:45:00,45.82,45.82,45.79,45.8,74100.0,28.0705,28.0705,28.0521,28.0583,74100.0
2005-07-14 14:50:00,45.8,45.8,45.76,45.79,139900.0,28.0583,28.0583,28.0338,28.0521,139900.0
2005-07-14 14:55:00,45.79,45.82,45.78,45.8,194400.0,28.0521,28.0705,28.046,28.0583,194400.0
2005-07-14 15:00:00,45.79,45.8,45.78,45.78,128300.0,28.0521,28.0583,28.046,28.046,128300.0
2005-07-14 15:05:00,45.79,45.82,45.77,45.82,329800.0,28.0521,28.0705,28.0399,28.0705,329800.0
2005-07-14 15:10:00,45.81,45.82,45.78,45.81,146000.0,28.0644,28.0705,28.046,28.0644,146000.0
2005-07-14 15:15:00,45.82,45.82,45.8,45.82,118100.0,28.0705,28.0705,28.0583,28.0705,118100.0
2005-07-14 15:20:00,45.81,45.88,45.81,45.86,330800.0,28.0644,28.1073,28.0644,28.095,330800.0
2005-07-14 15:25:00,45.86,45.89,45.85,45.85,292600.0,28.095,28.1134,28.0889,28.0889,292600.0
2005-07-14 15:30:00,45.85,45.87,45.85,45.86,80200.0,28.0889,28.1011,28.0889,28.095,80200.0
2005-07-14 15:35:00,45.87,45.87,45.84,45.86,130300.0,28.1011,28.1011,28.0828,28.095,130300.0
2005-07-14 15:40:00,45.86,45.87,45.84,45.84,219400.0,28.095,28.1011,28.0828,28.0828,219400.0
2005-07-14 15:45:00,45.84,45.88,45.83,45.86,257100.0,28.0828,28.1073,28.0766,28.095,257100.0
2005-07-14 15:50:00,45.86,45.86,45.81,45.84,258100.0,28.095,28.095,28.0644,28.0828,258100.0
2005-07-14 15:55:00,45.84,45.84,45.81,45.82,167900.0,28.0828,28.0828,28.0644,28.0705,167900.0
2005-07-15 09:30:00,45.82,45.86,45.82,45.86,1477200.0,28.0705,28.095,28.0705,28.095,1477200.0
2005-07-15 09:35:00,45.85,45.86,45.81,45.83,217800.0,28.0889,28.095,28.0644,28.0766,217800.0
2005-07-15 09:40:00,45.83,45.85,45.82,45.83,183000.0,28.0766,28.0889,28.0705,28.0766,183000.0
2005-07-15 09:45:00,45.83,45.87,45.82,45.86,221000.0,28.0766,28.1011,28.0705,28.095,221000.0
2005-07-15 09:50:00,45.87,45.88,45.85,45.86,184000.0,28.1011,28.1073,28.0889,28.095,184000.0
2005-07-15 09:55:00,45.87,45.87,45.84,45.86,187500.0,28.1011,28.1011,28.0828,28.095,187500.0
2005-07-15 10:00:00,45.85,45.86,45.82,45.83,172000.0,28.0889,28.095,28.0705,28.0766,172000.0
2005-07-15 10:05:00,45.83,45.83,45.78,45.8,122700.0,28.0766,28.0766,28.046,28.0583,122700.0
2005-07-15 10:10:00,45.79,45.82,45.79,45.81,135400.0,28.0521,28.0705,28.0521,28.0644,135400.0
2005-07-15 10:15:00,45.82,45.87,45.79,45.86,112600.0,28.0705,28.1011,28.0521,28.095,112600.0
2005-07-15 10:20:00,45.85,45.88,45.85,45.87,85400.0,28.0889,28.1073,28.0889,28.1011,85400.0
2005-07-15 10:25:00,45.88,45.9,45.86,45.88,93100.0,28.1073,28.1195,28.095,28.1073,93100.0
2005-07-15 10:30:00,45.89,45.94,45.87,45.92,108000.0,28.1134,28.144,28.1011,28.1318,108000.0
2005-07-15 10:35:00,45.93,45.96,45.92,45.95,241100.0,28.1379,28.1563,28.1318,28.1502,241100.0
2005-07-15 10:40:00,45.95,45.98,45.93,45.95,166600.0,28.1502,28.1685,28.1379,28.1502,166600.0
2005-07-15 10:45:00,45.95,45.97,45.94,45.97,184800.0,28.1502,28.1624,28.144,28.1624,184800.0
2005-07-15 10:50:00,45.97,45.98,45.95,45.97,106900.0,28.1624,28.1685,28.1502,28.1624,106900.0
2005-07-15 10:55:00,45.97,45.97,45.92,45.96,267500.0,28.1624,28.1624,28.1318,28.1563,267500.0
2005-07-15 11:00:00,45.96,46.05,45.96,46.03,397000.0,28.1563,28.2114,28.1563,28.1992,397000.0
2005-07-15 11:05:00,46.03,46.03,46.0,46.02,74100.0,28.1992,28.1992,28.1808,28.193,74100.0
2005-07-15 11:10:00,46.01,46.02,45.99,46.01,129000.0,28.1869,28.193,28.1747,28.1869,129000.0
2005-07-15 11:15:00,46.01,46.01,46.0,46.01,101500.0,28.1869,28.1869,28.1808,28.1869,101500.0
2005-07-15 11:20:00,46.01,46.03,46.0,46.03,92500.0,28.1869,28.1992,28.1808,28.1992,92500.0
2005-07-15 11:25:00,46.03,46.04,46.01,46.04,72300.0,28.1992,28.2053,28.1869,28.2053,72300.0
2005-07-15 11:30:00,46.04,46.04,46.02,46.03,99600.0,28.2053,28.2053,28.193,28.1992,99600.0
2005-07-15 11:35:00,46.03,46.04,46.02,46.03,50300.0,28.1992,28.2053,28.193,28.1992,50300.0
2005-07-15 11:40:00,46.03,46.05,46.02,46.03,153000.0,28.1992,28.2114,28.193,28.1992,153000.0
2005-07-15 11:45:00,46.03,46.03,45.96,45.99,141000.0,28.1992,28.1992,28.1563,28.1747,141000.0
2005-07-15 11:50:00,45.99,46.02,45.98,46.01,353400.0,28.1747,28.193,28.1685,28.1869,353400.0
2005-07-15 11:55:00,46.01,46.02,46.0,46.02,133100.0,28.1869,28.193,28.1808,28.193,133100.0
2005-07-15 12:00:00,46.02,46.02,45.99,46.01,96800.0,28.193,28.193,28.1747,28.1869,96800.0
2005-07-15 12:05:00,46.01,46.01,45.99,45.99,38500.0,28.1869,28.1869,28.1747,28.1747,38500.0
2005-07-15 12:10:00,45.99,46.0,45.98,45.99,112800.0,28.1747,28.1808,28.1685,28.1747,112800.0
2005-07-15 12:15:00,46.0,46.0,45.98,45.99,114700.0,28.1808,28.1808,28.1685,28.1747,114700.0
2005-07-15 12:20:00,45.98,45.99,45.95,45.97,118800.0,28.1685,28.1747,28.1502,28.1624,118800.0
2005-07-15 12:25:00,45.97,45.97,45.94,45.95,87300.0,28.1624,28.1624,28.144,28.1502,87300.0
2005-07-15 12:30:00,45.95,45.97,45.93,45.94,90500.0,28.1502,28.1624,28.1379,28.144,90500.0
2005-07-15 12:35:00,45.94,45.95,45.91,45.92,163000.0,28.144,28.1502,28.1257,28.1318,163000.0
2005-07-15 12:40:00,45.93,45.94,45.91,45.93,59900.0,28.1379,28.144,28.1257,28.1379,59900.0
2005-07-15 12:45:00,45.93,45.94,45.9,45.91,126700.0,28.1379,28.144,28.1195,28.1257,126700.0
2005-07-15 12:50:00,45.92,45.96,45.91,45.94,97600.0,28.1318,28.1563,28.1257,28.144,97600.0
2005-07-15 12:55:00,45.96,45.99,45.94,45.98,103200.0,28.1563,28.1747,28.144,28.1685,103200.0
2005-07-15 13:00:00,45.98,45.98,45.95,45.96,64000.0,28.1685,28.1685,28.1502,28.1563,64000.0
2005-07-15 13:05:00,45.97,45.97,45.93,45.95,141700.0,28.1624,28.1624,28.1379,28.1502,141700.0
2005-07-15 13:10:00,45.95,45.97,45.94,45.96,78100.0,28.1502,28.1624,28.144,28.1563,78100.0
2005-07-15 13:15:00,45.96,45.97,45.94,45.94,104700.0,28.1563,28.1624,28.144,28.144,104700.0
2005-07-15 13:20:00,45.95,45.96,45.94,45.95,140400.0,28.1502,28.1563,28.144,28.1502,140400.0
2005-07-15 13:25:00,45.95,45.97,45.95,45.97,111700.0,28.1502,28.1624,28.1502,28.1624,111700.0
2005-07-15 13:30:00,45.97,45.98,45.96,45.98,128400.0,28.1624,28.1685,28.1563,28.1685,128400.0
2005-07-15 13:35:00,45.98,45.99,45.97,45.99,133700.0,28.1685,28.1747,28.1624,28.1747,133700.0
2005-07-15 13:40:00,45.98,45.99,45.97,45.97,93900.0,28.1685,28.1747,28.1624,28.1624,93900.0
2005-07-15 13:45:00,45.97,45.98,45.79,45.98,91600.0,28.1624,28.1685,28.0521,28.1685,91600.0
2005-07-15 13:50:00,45.97,45.98,45.96,45.96,182400.0,28.1624,28.1685,28.1563,28.1563,182400.0
2005-07-15 13:55:00,45.97,45.97,45.94,45.96,57200.0,28.1624,28.1624,28.144,28.1563,57200.0
2005-07-15 14:00:00,45.95,45.96,45.95,45.95,47900.0,28.1502,28.1563,28.1502,28.1502,47900.0
2005-07-15 14:05:00,45.95,45.96,45.93,45.94,178800.0,28.1502,28.1563,28.1379,28.144,178800.0
2005-07-15 14:10:00,45.94,45.94,45.92,45.93,54300.0,28.144,28.144,28.1318,28.1379,54300.0
2005-07-15 14:15:00,45.93,45.95,45.92,45.95,78700.0,28.1379,28.1502,28.1318,28.1502,78700.0
2005-07-15 14:20:00,45.94,45.97,45.94,45.97,216800.0,28.144,28.1624,28.144,28.1624,216800.0
2005-07-15 14:25:00,45.98,46.01,45.97,46.0,230600.0,28.1685,28.1869,28.1624,28.1808,230600.0
2005-07-15 14:30:00,46.0,46.02,45.99,46.0,181600.0,28.1808,28.193,28.1747,28.1808,181600.0
2005-07-15 14:35:00,46.0,46.0,45.98,46.0,94400.0,28.1808,28.1808,28.1685,28.1808,94400.0
2005-07-15 14:40:00,45.99,46.0,45.97,46.0,106500.0,28.1747,28.1808,28.1624,28.1808,106500.0
2005-07-15 14:45:00,45.98,46.0,45.98,45.99,77100.0,28.1685,28.1808,28.1685,28.1747,77100.0
2005-07-15 14:50:00,45.99,46.0,45.98,45.99,83000.0,28.1747,28.1808,28.1685,28.1747,83000.0
2005-07-15 14:55:00,45.99,46.01,45.98,45.99,413700.0,28.1747,28.1869,28.1685,28.1747,413700.0
2005-07-15 15:00:00,45.99,46.01,45.99,46.0,76400.0,28.1747,28.1869,28.1747,28.1808,76400.0
2005-07-15 15:05:00,46.0,46.02,46.0,46.01,164200.0,28.1808,28.193,28.1808,28.1869,164200.0
2005-07-15 15:10:00,46.02,46.02,45.99,46.0,140900.0,28.193,28.193,28.1747,28.1808,140900.0
2005-07-15 15:15:00,45.99,46.0,45.98,45.99,95900.0,28.1747,28.1808,28.1685,28.1747,95900.0
2005-07-15 15:20:00,45.99,45.99,45.97,45.97,93800.0,28.1747,28.1747,28.1624,28.1624,93800.0
2005-07-15 15:25:00,45.98,45.98,45.95,45.97,65100.0,28.1685,28.1685,28.1502,28.1624,65100.0
2005-07-15 15:30:00,45.96,45.97,45.94,45.95,166200.0,28.1563,28.1624,28.144,28.1502,166200.0
2005-07-15 15:35:00,45.96,46.02,45.95,46.0,246300.0,28.1563,28.193,28.1502,28.1808,246300.0
2005-07-15 15:40:00,46.0,46.01,45.98,46.0,72500.0,28.1808,28.1869,28.1685,28.1808,72500.0
2005-07-15 15:45:00,45.99,46.0,45.97,45.98,119400.0,28.1747,28.1808,28.1624,28.1685,119400.0
2005-07-15 15:50:00,45.98,46.01,45.97,45.97,216900.0,28.1685,28.1869,28.1624,28.1624,216900.0
2005-07-15 15:55:00,45.97,46.0,45.92,45.96,215200.0,28.1624,28.1808,28.1318,28.1563,215200.0
2005-07-18 09:30:00,45.29,45.45,45.28,45.33,910600.0,27.7458,27.8438,27.7397,27.7703,910600.0
2005-07-18 09:35:00,45.31,45.4,45.28,45.38,318600.0,27.7581,27.8132,27.7397,27.801,318600.0
2005-07-18 09:40:00,45.38,45.52,45.38,45.49,530500.0,27.801,27.8867,27.801,27.8684,530500.0
2005-07-18 09:45:00,45.48,45.59,45.29,45.56,395200.0,27.8622,27.9296,27.7458,27.9112,395200.0
2005-07-18 09:50:00,45.57,45.58,45.29,45.46,300300.0,27.9174,27.9235,27.7458,27.85,300300.0
2005-07-18 09:55:00,45.47,45.47,45.38,45.38,404500.0,27.8561,27.8561,27.801,27.801,404500.0
2005-07-18 10:00:00,45.37,45.4,45.3,45.33,366900.0,27.7948,27.8132,27.752,27.7703,366900.0
2005-07-18 10:05:00,45.33,45.42,45.33,45.4,365000.0,27.7703,27.8255,27.7703,27.8132,365000.0
2005-07-18 10:10:00,45.4,45.49,45.38,45.44,296800.0,27.8132,27.8684,27.801,27.8377,296800.0
2005-07-18 10:15:00,45.44,45.52,45.43,45.52,199700.0,27.8377,27.8867,27.8316,27.8867,199700.0
2005-07-18 10:20:00,45.52,45.53,45.45,45.47,195100.0,27.8867,27.8929,27.8438,27.8561,195100.0
2005-07-18 10:25:00,45.47,45.5,45.44,45.5,193400.0,27.8561,27.8745,27.8377,27.8745,193400.0
2005-07-18 10:30:00,45.5,45.55,45.5,45.51,202700.0,27.8745,27.9051,27.8745,27.8806,202700.0
2005-07-18 10:35:00,45.5,45.5,45.43,45.45,390400.0,27.8745,27.8745,27.8316,27.8438,390400.0
2005-07-18 10:40:00,45.44,45.45,45.36,45.37,286400.0,27.8377,27.8438,27.7887,27.7948,286400.0
2005-07-18 10:45:00,45.36,45.4,45.34,45.35,397500.0,27.7887,27.8132,27.7765,27.7826,397500.0
2005-07-18 10:50:00,45.35,45.36,45.3,45.32,269900.0,27.7826,27.7887,27.752,27.7642,269900.0
2005-07-18 10:55:00,45.32,45.35,45.31,45.32,237600.0,27.7642,27.7826,27.7581,27.7642,237600.0
2005-07-18 11:00:00,45.31,45.34,45.29,45.29,315400.0,27.7581,27.7765,27.7458,27.7458,315400.0
2005-07-18 11:05:00,45.29,45.31,45.29,45.29,237000.0,27.7458,27.7581,27.7458,27.7458,237000.0
2005-07-18 11:10:00,45.3,45.3,45.26,45.28,389300.0,27.752,27.752,27.7274,27.7397,389300.0
2005-07-18 11:15:00,45.28,45.32,45.27,45.29,294400.0,27.7397,27.7642,27.7336,27.7458,294400.0
2005-07-18 11:20:00,45.3,45.31,45.27,45.28,193100.0,27.752,27.7581,27.7336,27.7397,193100.0
2005-07-18 11:25:00,45.28,45.31,45.28,45.3,137700.0,27.7397,27.7581,27.7397,27.752,137700.0
2005-07-18 11:30:00,45.31,45.33,45.3,45.31,187800.0,27.7581,27.7703,27.752,27.7581,187800.0
2005-07-18 11:35:00,45.31,45.32,45.28,45.3,106000.0,27.7581,27.7642,27.7397,27.752,106000.0
2005-07-18 11:40:00,45.31,45.31,45.28,45.29,145600.0,27.7581,27.7581,27.7397,27.7458,145600.0
2005-07-18 11:45:00,45.28,45.29,45.26,45.28,288500.0,27.7397,27.7458,27.7274,27.7397,288500.0
2005-07-18 11:50:00,45.28,45.29,45.23,45.24,253800.0,27.7397,27.7458,27.7091,27.7152,253800.0
2005-07-18 11:55:00,45.24,45.29,45.23,45.28,205100.0,27.7152,27.7458,27.7091,27.7397,205100.0
2005-07-18 12:00:00,45.28,45.29,45.26,45.28,68500.0,27.7397,27.7458,27.7274,27.7397,68500.0
2005-07-18 12:05:00,45.28,45.28,45.27,45.28,97000.0,27.7397,27.7397,27.7336,27.7397,97000.0
2005-07-18 12:10:00,45.28,45.28,45.27,45.28,123200.0,27.7397,27.7397,27.7336,27.7397,123200.0
2005-07-18 12:15:00,45.28,45.29,45.27,45.28,153000.0,27.7397,27.7458,27.7336,27.7397,153000.0
2005-07-18 12:20:00,45.28,45.28,45.25,45.26,181500.0,27.7397,27.7397,27.7213,27.7274,181500.0
2005-07-18 12:25:00,45.25,45.28,45.25,45.27,163600.0,27.7213,27.7397,27.7213,27.7336,163600.0
2005-07-18 12:30:00,45.27,45.27,45.26,45.27,114000.0,27.7336,27.7336,27.7274,27.7336,114000.0
2005-07-18 12:35:00,45.26,45.3,45.25,45.3,126900.0,27.7274,27.752,27.7213,27.752,126900.0
2005-07-18 12:40:00,45.3,45.32,45.29,45.31,75600.0,27.752,27.7642,27.7458,27.7581,75600.0
2005-07-18 12:45:00,45.31,45.32,45.3,45.3,36500.0,27.7581,27.7642,27.752,27.752,36500.0
2005-07-18 12:50:00,45.31,45.31,45.3,45.31,75700.0,27.7581,27.7581,27.752,27.7581,75700.0
2005-07-18 12:55:00,45.31,45.31,45.29,45.31,58800.0,27.7581,27.7581,27.7458,27.7581,58800.0
2005-07-18 13:00:00,45.3,45.31,45.3,45.31,92700.0,27.752,27.7581,27.752,27.7581,92700.0
2005-07-18 13:05:00,45.31,45.31,45.27,45.27,108000.0,27.7581,27.7581,27.7336,27.7336,108000.0
2005-07-18 13:10:00,45.28,45.28,45.25,45.27,123700.0,27.7397,27.7397,27.7213,27.7336,123700.0
2005-07-18 13:15:00,45.26,45.27,45.24,45.25,144700.0,27.7274,27.7336,27.7152,27.7213,144700.0
2005-07-18 13:20:00,45.24,45.26,45.24,45.24,233100.0,27.7152,27.7274,27.7152,27.7152,233100.0
2005-07-18 13:25:00,45.24,45.25,45.23,45.24,164100.0,27.7152,27.7213,27.7091,27.7152,164100.0
2005-07-18 13:30:00,45.24,45.25,45.23,45.23,179800.0,27.7152,27.7213,27.7091,27.7091,179800.0
2005-07-18 13:35:00,45.24,45.26,45.23,45.26,91000.0,27.7152,27.7274,27.7091,27.7274,91000.0
2005-07-18 13:40:00,45.25,45.3,45.25,45.28,73100.0,27.7213,27.752,27.7213,27.7397,73100.0
2005-07-18 13:45:00,45.27,45.29,45.26,45.26,103000.0,27.7336,27.7458,27.7274,27.7274,103000.0
2005-07-18 13:50:00,45.26,45.27,45.26,45.26,111100.0,27.7274,27.7336,27.7274,27.7274,111100.0
2005-07-18 13:55:00,45.27,45.28,45.26,45.26,86200.0,27.7336,27.7397,27.7274,27.7274,86200.0
2005-07-18 14:00:00,45.26,45.26,45.24,45.25,183600.0,27.7274,27.7274,27.7152,27.7213,183600.0
2005-07-18 14:05:00,45.25,45.27,45.23,45.24,321000.0,27.7213,27.7336,27.7091,27.7152,321000.0
2005-07-18 14:10:00,45.23,45.25,45.23,45.25,188600.0,27.7091,27.7213,27.7091,27.7213,188600.0
2005-07-18 14:15:00,45.25,45.26,45.24,45.25,145700.0,27.7213,27.7274,27.7152,27.7213,145700.0
2005-07-18 14:20:00,45.24,45.26,45.24,45.26,98500.0,27.7152,27.7274,27.7152,27.7274,98500.0
2005-07-18 14:25:00,45.25,45.26,45.24,45.25,78100.0,27.7213,27.7274,27.7152,27.7213,78100.0
2005-07-18 14:30:00,45.25,45.26,45.24,45.24,128800.0,27.7213,27.7274,27.7152,27.7152,128800.0
2005-07-18 14:35:00,45.25,45.25,45.23,45.24,72100.0,27.7213,27.7213,27.7091,27.7152,72100.0
2005-07-18 14:40:00,45.24,45.24,45.2,45.22,184400.0,27.7152,27.7152,27.6907,27.7029,184400.0
2005-07-18 14:45:00,45.21,45.26,45.21,45.26,207500.0,27.6968,27.7274,27.6968,27.7274,207500.0
2005-07-18 14:50:00,45.26,45.26,45.22,45.23,175100.0,27.7274,27.7274,27.7029,27.7091,175100.0
2005-07-18 14:55:00,45.23,45.27,45.23,45.25,186700.0,27.7091,27.7336,27.7091,27.7213,186700.0
2005-07-18 15:00:00,45.26,45.26,45.22,45.23,185300.0,27.7274,27.7274,27.7029,27.7091,185300.0
2005-07-18 15:05:00,45.23,45.25,45.22,45.24,133500.0,27.7091,27.7213,27.7029,27.7152,133500.0
2005-07-18 15:10:00,45.23,45.24,45.22,45.22,261800.0,27.7091,27.7152,27.7029,27.7029,261800.0
2005-07-18 15:15:00,45.23,45.24,45.22,45.22,193300.0,27.7091,27.7152,27.7029,27.7029,193300.0
2005-07-18 15:20:00,45.23,45.24,45.21,45.23,246100.0,27.7091,27.7152,27.6968,27.7091,246100.0
2005-07-18 15:25:00,45.23,45.26,45.22,45.24,121000.0,27.7091,27.7274,27.7029,27.7152,121000.0
2005-07-18 15:30:00,45.24,45.24,45.2,45.22,160700.0,27.7152,27.7152,27.6907,27.7029,160700.0
2005-07-18 15:35:00,45.22,45.23,45.21,45.22,200300.0,27.7029,27.7091,27.6968,27.7029,200300.0
2005-07-18 15:40:00,45.22,45.23,45.19,45.21,338500.0,27.7029,27.7091,27.6846,27.6968,338500.0
2005-07-18 15:45:00,45.22,45.3,45.21,45.26,308800.0,27.7029,27.752,27.6968,27.7274,308800.0
2005-07-18 15:50:00,45.27,45.28,45.22,45.22,300200.0,27.7336,27.7397,27.7029,27.7029,300200.0
2005-07-18 15:55:00,45.23,45.25,45.19,45.21,303500.0,27.7091,27.7213,27.6846,27.6968,303500.0
2005-07-19 09:30:00,45.28,45.36,45.25,45.35,707100.0,27.7397,27.7887,27.7213,27.7826,707100.0
2005-07-19 09:35:00,45.34,45.6,45.32,45.34,274000.0,27.7765,27.9357,27.7642,27.7765,274000.0
2005-07-19 09:40:00,45.34,45.35,45.27,45.27,422800.0,27.7765,27.7826,27.7336,27.7336,422800.0
2005-07-19 09:45:00,45.27,45.27,45.16,45.17,470200.0,27.7336,27.7336,27.6662,27.6723,470200.0
2005-07-19 09:50:00,45.16,45.2,45.09,45.15,475500.0,27.6662,27.6907,27.6233,27.6601,475500.0
2005-07-19 09:55:00,45.15,45.15,45.07,45.07,240900.0,27.6601,27.6601,27.611,27.611,240900.0
2005-07-19 10:00:00,45.08,45.09,45.04,45.09,205100.0,27.6172,27.6233,27.5927,27.6233,205100.0
2005-07-19 10:05:00,45.09,45.1,45.04,45.04,156000.0,27.6233,27.6294,27.5927,27.5927,156000.0
2005-07-19 10:10:00,45.05,45.06,45.02,45.06,167300.0,27.5988,27.6049,27.5804,27.6049,167300.0
2005-07-19 10:15:00,45.06,45.15,45.05,45.15,236400.0,27.6049,27.6601,27.5988,27.6601,236400.0
2005-07-19 10:20:00,45.14,45.2,45.14,45.15,180300.0,27.6539,27.6907,27.6539,27.6601,180300.0
2005-07-19 10:25:00,45.16,45.21,45.15,45.17,180600.0,27.6662,27.6968,27.6601,27.6723,180600.0
2005-07-19 10:30:00,45.17,45.17,45.12,45.12,159500.0,27.6723,27.6723,27.6417,27.6417,159500.0
2005-07-19 10:35:00,45.13,45.14,45.11,45.12,134400.0,27.6478,27.6539,27.6356,27.6417,134400.0
2005-07-19 10:40:00,45.12,45.12,45.05,45.05,156600.0,27.6417,27.6417,27.5988,27.5988,156600.0
2005-07-19 10:45:00,45.05,45.07,45.03,45.06,177300.0,27.5988,27.611,27.5865,27.6049,177300.0
2005-07-19 10:50:00,45.06,45.06,45.02,45.03,105500.0,27.6049,27.6049,27.5804,27.5865,105500.0
2005-07-19 10:55:00,45.02,45.04,45.0,45.01,132400.0,27.5804,27.5927,27.5682,27.5743,132400.0
2005-07-19 11:00:00,45.01,45.02,45.0,45.01,148500.0,27.5743,27.5804,27.5682,27.5743,148500.0
2005-07-19 11:05:00,45.02,45.03,45.01,45.03,95100.0,27.5804,27.5865,27.5743,27.5865,95100.0
2005-07-19 11:10:00,45.03,45.03,45.0,45.01,302900.0,27.5865,27.5865,27.5682,27.5743,302900.0
2005-07-19 11:15:00,45.02,45.05,45.0,45.05,290600.0,27.5804,27.5988,27.5682,27.5988,290600.0
2005-07-19 11:20:00,45.04,45.06,45.03,45.03,124000.0,27.5927,27.6049,27.5865,27.5865,124000.0
2005-07-19 11:25:00,45.03,45.05,45.0,45.03,77600.0,27.5865,27.5988,27.5682,27.5865,77600.0
2005-07-19 11:30:00,45.03,45.05,45.0,45.0,83400.0,27.5865,27.5988,27.5682,27.5682,83400.0
2005-07-19 11:35:00,45.01,45.01,44.97,44.98,229300.0,27.5743,27.5743,27.5498,27.5559,229300.0
2005-07-19 11:40:00,44.98,44.98,44.95,44.96,110100.0,27.5559,27.5559,27.5375,27.5437,110100.0
2005-07-19 11:45:00,44.96,44.99,44.95,44.98,110800.0,27.5437,27.562,27.5375,27.5559,110800.0
2005-07-19 11:50:00,44.98,45.0,44.97,44.98,65800.0,27.5559,27.5682,27.5498,27.5559,65800.0
2005-07-19 11:55:00,44.99,45.0,44.98,45.0,104100.0,27.562,27.5682,27.5559,27.5682,104100.0
2005-07-19 12:00:00,44.99,45.0,44.98,44.99,97900.0,27.562,27.5682,27.5559,27.562,97900.0
2005-07-19 12:05:00,44.99,44.99,44.93,44.94,125000.0,27.562,27.562,27.5253,27.5314,125000.0
2005-07-19 12:10:00,44.94,44.95,44.91,44.92,128000.0,27.5314,27.5375,27.513,27.5192,128000.0
2005-07-19 12:15:00,44.91,44.92,44.88,44.9,136400.0,27.513,27.5192,27.4946,27.5069,136400.0
2005-07-19 12:20:00,44.89,44.93,44.89,44.9,110100.0,27.5008,27.5253,27.5008,27.5069,110100.0
2005-07-19 12:25:00,44.91,44.93,44.89,44.9,108500.0,27.513,27.5253,27.5008,27.5069,108500.0
2005-07-19 12:30:00,44.9,44.9,44.84,44.84,217300.0,27.5069,27.5069,27.4701,27.4701,217300.0
2005-07-19 12:35:00,44.84,44.92,44.83,44.91,130900.0,27.4701,27.5192,27.464,27.513,130900.0
2005-07-19 12:40:00,44.92,44.92,44.89,44.9,81700.0,27.5192,27.5192,27.5008,27.5069,81700.0
2005-07-19 12:45:00,44.9,44.92,44.87,44.87,175400.0,27.5069,27.5192,27.4885,27.4885,175400.0
2005-07-19 12:50:00,44.88,44.9,44.85,44.9,85400.0,27.4946,27.5069,27.4763,27.5069,85400.0
2005-07-19 12:55:00,44.9,44.92,44.87,44.91,140400.0,27.5069,27.5192,27.4885,27.513,140400.0
2005-07-19 13:00:00,44.91,44.93,44.9,44.91,75800.0,27.513,27.5253,27.5069,27.513,75800.0
2005-07-19 13:05:00,44.92,44.93,44.9,44.91,67200.0,27.5192,27.5253,27.5069,27.513,67200.0
2005-07-19 13:10:00,44.9,44.91,44.88,44.89,183400.0,27.5069,27.513,27.4946,27.5008,183400.0
2005-07-19 13:15:00,44.89,44.9,44.88,44.89,80000.0,27.5008,27.5069,27.4946,27.5008,80000.0
2005-07-19 13:20:00,44.89,44.89,44.88,44.88,161800.0,27.5008,27.5008,27.4946,27.4946,161800.0
2005-07-19 13:25:00,44.89,44.89,44.83,44.83,160300.0,27.5008,27.5008,27.464,27.464,160300.0
2005-07-19 13:30:00,44.83,44.83,44.81,44.82,250000.0,27.464,27.464,27.4518,27.4579,250000.0
2005-07-19 13:35:00,44.83,44.83,44.8,44.8,337900.0,27.464,27.464,27.4456,27.4456,337900.0
2005-07-19 13:40:00,44.8,44.82,44.77,44.77,208600.0,27.4456,27.4579,27.4273,27.4273,208600.0
2005-07-19 13:45:00,44.77,44.79,44.75,44.79,163200.0,27.4273,27.4395,27.415,27.4395,163200.0
2005-07-19 13:50:00,44.79,44.82,44.77,44.77,533900.0,27.4395,27.4579,27.4273,27.4273,533900.0
2005-07-19 13:55:00,44.78,44.8,44.77,44.78,380500.0,27.4334,27.4456,27.4273,27.4334,380500.0
2005-07-19 14:00:00,44.78,44.79,44.72,44.72,325600.0,27.4334,27.4395,27.3966,27.3966,325600.0
2005-07-19 14:05:00,44.69,44.71,44.66,44.66,233700.0,27.3783,27.3905,27.3599,27.3599,233700.0
2005-07-19 14:10:00,44.66,44.72,44.66,44.67,312000.0,27.3599,27.3966,27.3599,27.366,312000.0
2005-07-19 14:15:00,44.67,44.7,44.66,44.7,143700.0,27.366,27.3844,27.3599,27.3844,143700.0
2005-07-19 14:20:00,44.7,44.7,44.67,44.68,209800.0,27.3844,27.3844,27.366,27.3721,209800.0
2005-07-19 14:25:00,44.68,44.69,44.65,44.67,261600.0,27.3721,27.3783,27.3537,27.366,261600.0
2005-07-19 14:30:00,44.67,44.67,44.61,44.63,223900.0,27.366,27.366,27.3292,27.3415,223900.0
2005-07-19 14:35:00,44.63,44.65,44.61,44.65,265200.0,27.3415,27.3537,27.3292,27.3537,265200.0
2005-07-19 14:40:00,44.64,44.66,44.6,44.6,444300.0,27.3476,27.3599,27.3231,27.3231,444300.0
2005-07-19 14:45:00,44.6,44.67,44.6,44.62,269200.0,27.3231,27.366,27.3231,27.3354,269200.0
2005-07-19 14:50:00,44.63,44.63,44.59,44.6,158400.0,27.3415,27.3415,27.317,27.3231,158400.0
2005-07-19 14:55:00,44.61,44.67,44.6,44.67,167500.0,27.3292,27.366,27.3231,27.366,167500.0
2005-07-19 15:00:00,44.66,44.67,44.63,44.64,98400.0,27.3599,27.366,27.3415,27.3476,98400.0
2005-07-19 15:05:00,44.65,44.66,44.63,44.65,324600.0,27.3537,27.3599,27.3415,27.3537,324600.0
2005-07-19 15:10:00,44.65,44.66,44.64,44.66,479800.0,27.3537,27.3599,27.3476,27.3599,479800.0
2005-07-19 15:15:00,44.66,44.7,44.65,44.7,171300.0,27.3599,27.3844,27.3537,27.3844,171300.0
2005-07-19 15:20:00,44.69,44.7,44.68,44.69,326500.0,27.3783,27.3844,27.3721,27.3783,326500.0
2005-07-19 15:25:00,44.7,44.77,44.69,44.74,263700.0,27.3844,27.4273,27.3783,27.4089,263700.0
2005-07-19 15:30:00,44.75,44.79,44.74,44.78,394400.0,27.415,27.4395,27.4089,27.4334,394400.0
2005-07-19 15:35:00,44.78,44.83,44.75,44.82,423300.0,27.4334,27.464,27.415,27.4579,423300.0
2005-07-19 15:40:00,44.83,44.83,44.75,44.8,348300.0,27.464,27.464,27.415,27.4456,348300.0
2005-07-19 15:45:00,44.79,44.81,44.76,44.76,452200.0,27.4395,27.4518,27.4211,27.4211,452200.0
2005-07-19 15:50:00,44.77,44.81,44.76,44.79,343200.0,27.4273,27.4518,27.4211,27.4395,343200.0
2005-07-19 15:55:00,44.8,44.86,44.79,44.82,555600.0,27.4456,27.4824,27.4395,27.4579,555600.0
2005-07-20 09:30:00,44.83,44.83,44.76,44.79,412000.0,27.464,27.464,27.4211,27.4395,412000.0
2005-07-20 09:35:00,44.8,44.98,44.79,44.91,171600.0,27.4456,27.5559,27.4395,27.513,171600.0
2005-07-20 09:40:00,44.92,44.93,44.88,44.89,164800.0,27.5192,27.5253,27.4946,27.5008,164800.0
2005-07-20 09:45:00,44.89,44.89,44.79,44.8,232100.0,27.5008,27.5008,27.4395,27.4456,232100.0
2005-07-20 09:50:00,44.8,44.83,44.75,44.77,931300.0,27.4456,27.464,27.415,27.4273,931300.0
2005-07-20 09:55:00,44.76,44.8,44.71,44.71,266000.0,27.4211,27.4456,27.3905,27.3905,266000.0
2005-07-20 10:00:00,44.72,44.83,44.63,44.66,268100.0,27.3966,27.464,27.3415,27.3599,268100.0
2005-07-20 10:05:00,44.67,44.75,44.63,44.63,176900.0,27.366,27.415,27.3415,27.3415,176900.0
2005-07-20 10:10:00,44.64,44.68,44.62,44.65,268200.0,27.3476,27.3721,27.3354,27.3537,268200.0
2005-07-20 10:15:00,44.64,44.68,44.64,44.67,188500.0,27.3476,27.3721,27.3476,27.366,188500.0
2005-07-20 10:20:00,44.67,44.67,44.62,44.63,152100.0,27.366,27.366,27.3354,27.3415,152100.0
2005-07-20 10:25:00,44.63,44.63,44.58,44.62,215300.0,27.3415,27.3415,27.3109,27.3354,215300.0
2005-07-20 10:30:00,44.62,44.72,44.62,44.71,196200.0,27.3354,27.3966,27.3354,27.3905,196200.0
2005-07-20 10:35:00,44.7,44.7,44.66,44.69,218700.0,27.3844,27.3844,27.3599,27.3783,218700.0
2005-07-20 10:40:00,44.68,44.73,44.68,44.72,159800.0,27.3721,27.4028,27.3721,27.3966,159800.0
2005-07-20 10:45:00,44.72,44.75,44.69,44.74,188500.0,27.3966,27.415,27.3783,27.4089,188500.0
2005-07-20 10:50:00,44.74,44.75,44.73,44.74,194000.0,27.4089,27.415,27.4028,27.4089,194000.0
2005-07-20 10:55:00,44.75,44.75,44.66,44.7,123200.0,27.415,27.415,27.3599,27.3844,123200.0
2005-07-20 11:00:00,44.69,44.71,44.69,44.71,93500.0,27.3783,27.3905,27.3783,27.3905,93500.0
2005-07-20 11:05:00,44.71,44.74,44.7,44.72,134900.0,27.3905,27.4089,27.3844,27.3966,134900.0
2005-07-20 11:10:00,44.73,44.73,44.69,44.7,101700.0,27.4028,27.4028,27.3783,27.3844,101700.0
2005-07-20 11:15:00,44.71,44.78,44.71,44.76,208500.0,27.3905,27.4334,27.3905,27.4211,208500.0
2005-07-20 11:20:00,44.75,44.76,44.7,44.7,120900.0,27.415,27.4211,27.3844,27.3844,120900.0
2005-07-20 11:25:00,44.71,44.75,44.7,44.73,149500.0,27.3905,27.415,27.3844,27.4028,149500.0
2005-07-20 11:30:00,44.73,44.76,44.72,44.75,255200.0,27.4028,27.4211,27.3966,27.415,255200.0
2005-07-20 11:35:00,44.75,44.77,44.73,44.77,119300.0,27.415,27.4273,27.4028,27.4273,119300.0
2005-07-20 11:40:00,44.77,44.79,44.76,44.78,92300.0,27.4273,27.4395,27.4211,27.4334,92300.0
2005-07-20 11:45:00,44.77,44.78,44.76,44.78,102200.0,27.4273,27.4334,27.4211,27.4334,102200.0
2005-07-20 11:50:00,44.78,44.82,44.78,44.81,271000.0,27.4334,27.4579,27.4334,27.4518,271000.0
2005-07-20 11:55:00,44.81,44.84,44.8,44.83,166300.0,27.4518,27.4701,27.4456,27.464,166300.0
2005-07-20 12:00:00,44.83,44.84,44.82,44.83,92900.0,27.464,27.4701,27.4579,27.464,92900.0
2005-07-20 12:05:00,44.82,44.83,44.76,44.77,123000.0,27.4579,27.464,27.4211,27.4273,123000.0
2005-07-20 12:10:00,44.77,44.81,44.77,44.81,75400.0,27.4273,27.4518,27.4273,27.4518,75400.0
2005-07-20 12:15:00,44.8,44.81,44.79,44.8,90000.0,27.4456,27.4518,27.4395,27.4456,90000.0
2005-07-20 12:20:00,44.8,44.84,44.79,44.84,53600.0,27.4456,27.4701,27.4395,27.4701,53600.0
2005-07-20 12:25:00,44.84,44.84,44.8,44.81,64900.0,27.4701,27.4701,27.4456,27.4518,64900.0
2005-07-20 12:30:00,44.8,44.82,44.79,44.8,120100.0,27.4456,27.4579,27.4395,27.4456,120100.0
2005-07-20 12:35:00,44.8,44.8,44.76,44.77,141600.0,27.4456,27.4456,27.4211,27.4273,141600.0
2005-07-20 12:40:00,44.77,44.78,44.76,44.77,67300.0,27.4273,27.4334,27.4211,27.4273,67300.0
2005-07-20 12:45:00,44.78,44.79,44.76,44.77,72500.0,27.4334,27.4395,27.4211,27.4273,72500.0
2005-07-20 12:50:00,44.77,44.79,44.76,44.79,57300.0,27.4273,27.4395,27.4211,27.4395,57300.0
2005-07-20 12:55:00,44.79,44.81,44.77,44.78,81300.0,27.4395,27.4518,27.4273,27.4334,81300.0
2005-07-20 13:00:00,44.78,44.79,44.77,44.79,21400.0,27.4334,27.4395,27.4273,27.4395,21400.0
2005-07-20 13:05:00,44.79,44.81,44.77,44.8,120900.0,27.4395,27.4518,27.4273,27.4456,120900.0
2005-07-20 13:10:00,44.81,44.83,44.8,44.82,72000.0,27.4518,27.464,27.4456,27.4579,72000.0
2005-07-20 13:15:00,44.81,44.89,44.8,44.89,262800.0,27.4518,27.5008,27.4456,27.5008,262800.0
2005-07-20 13:20:00,44.88,44.94,44.88,44.89,181600.0,27.4946,27.5314,27.4946,27.5008,181600.0
2005-07-20 13:25:00,44.9,44.93,44.89,44.9,112200.0,27.5069,27.5253,27.5008,27.5069,112200.0
2005-07-20 13:30:00,44.91,44.95,44.9,44.93,196200.0,27.513,27.5375,27.5069,27.5253,196200.0
2005-07-20 13:35:00,44.94,44.96,44.93,44.95,179200.0,27.5314,27.5437,27.5253,27.5375,179200.0
2005-07-20 13:40:00,44.94,44.96,44.94,44.94,153300.0,27.5314,27.5437,27.5314,27.5314,153300.0
2005-07-20 13:45:00,44.93,44.94,44.89,44.9,103300.0,27.5253,27.5314,27.5008,27.5069,103300.0
2005-07-20 13:50:00,44.89,44.93,44.89,44.92,102300.0,27.5008,27.5253,27.5008,27.5192,102300.0
2005-07-20 13:55:00,44.93,44.93,44.9,44.93,124500.0,27.5253,27.5253,27.5069,27.5253,124500.0
2005-07-20 14:00:00,44.93,44.95,44.92,44.94,145000.0,27.5253,27.5375,27.5192,27.5314,145000.0
2005-07-20 14:05:00,44.93,44.94,44.9,44.91,84900.0,27.5253,27.5314,27.5069,27.513,84900.0
2005-07-20 14:10:00,44.91,44.92,44.9,44.91,77500.0,27.513,27.5192,27.5069,27.513,77500.0
2005-07-20 14:15:00,44.91,44.93,44.9,44.92,121500.0,27.513,27.5253,27.5069,27.5192,121500.0
2005-07-20 14:20:00,44.91,44.93,44.87,44.9,220400.0,27.513,27.5253,27.4885,27.5069,220400.0
2005-07-20 14:25:00,44.89,44.93,44.89,44.92,162200.0,27.5008,27.5253,27.5008,27.5192,162200.0
2005-07-20 14:30:00,44.93,44.95,44.92,44.93,108100.0,27.5253,27.5375,27.5192,27.5253,108100.0
2005-07-20 14:35:00,44.93,44.93,44.88,44.88,69800.0,27.5253,27.5253,27.4946,27.4946,69800.0
2005-07-20 14:40:00,44.88,44.89,44.79,44.84,170500.0,27.4946,27.5008,27.4395,27.4701,170500.0
2005-07-20 14:45:00,44.83,44.86,44.83,44.86,51200.0,27.464,27.4824,27.464,27.4824,51200.0
2005-07-20 14:50:00,44.86,44.88,44.79,44.8,163100.0,27.4824,27.4946,27.4395,27.4456,163100.0
2005-07-20 14:55:00,44.8,44.85,44.79,44.85,86800.0,27.4456,27.4763,27.4395,27.4763,86800.0
2005-07-20 15:00:00,44.84,44.87,44.83,44.86,64400.0,27.4701,27.4885,27.464,27.4824,64400.0
2005-07-20 15:05:00,44.87,44.92,44.86,44.91,94600.0,27.4885,27.5192,27.4824,27.513,94600.0
2005-07-20 15:10:00,44.91,44.94,44.9,44.94,92400.0,27.513,27.5314,27.5069,27.5314,92400.0
2005-07-20 15:15:00,44.93,44.97,44.93,44.95,116400.0,27.5253,27.5498,27.5253,27.5375,116400.0
2005-07-20 15:20:00,44.95,44.96,44.93,44.94,137000.0,27.5375,27.5437,27.5253,27.5314,137000.0
2005-07-20 15:25:00,44.93,44.95,44.93,44.95,86900.0,27.5253,27.5375,27.5253,27.5375,86900.0
2005-07-20 15:30:00,44.95,44.95,44.91,44.92,167000.0,27.5375,27.5375,27.513,27.5192,167000.0
2005-07-20 15:35:00,44.92,44.92,44.9,44.91,179700.0,27.5192,27.5192,27.5069,27.513,179700.0
2005-07-20 15:40:00,44.91,44.96,44.91,44.93,360200.0,27.513,27.5437,27.513,27.5253,360200.0
2005-07-20 15:45:00,44.92,44.92,44.88,44.89,146000.0,27.5192,27.5192,27.4946,27.5008,146000.0
2005-07-20 15:50:00,44.89,44.91,44.88,44.9,191000.0,27.5008,27.513,27.4946,27.5069,191000.0
2005-07-20 15:55:00,44.91,44.93,44.8,44.85,474900.0,27.513,27.5253,27.4456,27.4763,474900.0
2005-07-21 09:30:00,44.9,44.96,44.85,44.9,357400.0,27.5069,27.5437,27.4763,27.5069,357400.0
2005-07-21 09:35:00,44.9,44.96,44.89,44.91,109000.0,27.5069,27.5437,27.5008,27.513,109000.0
2005-07-21 09:40:00,44.91,44.92,44.86,44.9,152500.0,27.513,27.5192,27.4824,27.5069,152500.0
2005-07-21 09:45:00,44.9,44.95,44.87,44.88,76600.0,27.5069,27.5375,27.4885,27.4946,76600.0
2005-07-21 09:50:00,44.88,44.9,44.87,44.9,273800.0,27.4946,27.5069,27.4885,27.5069,273800.0
2005-07-21 09:55:00,44.9,44.9,44.86,44.88,155600.0,27.5069,27.5069,27.4824,27.4946,155600.0
2005-07-21 10:00:00,44.88,44.9,44.87,44.87,176800.0,27.4946,27.5069,27.4885,27.4885,176800.0
2005-07-21 10:05:00,44.87,44.91,44.86,44.91,124900.0,27.4885,27.513,27.4824,27.513,124900.0
2005-07-21 10:10:00,44.91,44.92,44.88,44.9,121000.0,27.513,27.5192,27.4946,27.5069,121000.0
2005-07-21 10:15:00,44.89,44.94,44.86,44.88,243200.0,27.5008,27.5314,27.4824,27.4946,243200.0
2005-07-21 10:20:00,44.88,44.9,44.85,44.86,251700.0,27.4946,27.5069,27.4763,27.4824,251700.0
2005-07-21 10:25:00,44.86,44.9,44.85,44.87,392500.0,27.4824,27.5069,27.4763,27.4885,392500.0
2005-07-21 10:30:00,44.87,44.87,44.85,44.87,67600.0,27.4885,27.4885,27.4763,27.4885,67600.0
2005-07-21 10:35:00,44.86,44.87,44.78,44.79,161700.0,27.4824,27.4885,27.4334,27.4395,161700.0
2005-07-21 10:40:00,44.79,44.79,44.65,44.74,239100.0,27.4395,27.4395,27.3537,27.4089,239100.0
2005-07-21 10:45:00,44.74,44.76,44.74,44.76,145900.0,27.4089,27.4211,27.4089,27.4211,145900.0
2005-07-21 10:50:00,44.75,44.77,44.74,44.76,96800.0,27.415,27.4273,27.4089,27.4211,96800.0
2005-07-21 10:55:00,44.75,44.76,44.74,44.75,104900.0,27.415,27.4211,27.4089,27.415,104900.0
2005-07-21 11:00:00,44.74,44.76,44.7,44.72,80700.0,27.4089,27.4211,27.3844,27.3966,80700.0
2005-07-21 11:05:00,44.72,44.78,44.71,44.77,459700.0,27.3966,27.4334,27.3905,27.4273,459700.0
2005-07-21 11:10:00,44.77,44.83,44.75,44.78,158000.0,27.4273,27.464,27.415,27.4334,158000.0
2005-07-21 11:15:00,44.79,44.79,44.71,44.73,117500.0,27.4395,27.4395,27.3905,27.4028,117500.0
2005-07-21 11:20:00,44.72,44.73,44.71,44.73,128100.0,27.3966,27.4028,27.3905,27.4028,128100.0
2005-07-21 11:25:00,44.73,44.74,44.72,44.73,123200.0,27.4028,27.4089,27.3966,27.4028,123200.0
2005-07-21 11:30:00,44.73,44.73,44.68,44.71,90700.0,27.4028,27.4028,27.3721,27.3905,90700.0
2005-07-21 11:35:00,44.71,44.71,44.68,44.68,109700.0,27.3905,27.3905,27.3721,27.3721,109700.0
2005-07-21 11:40:00,44.69,44.71,44.67,44.69,142900.0,27.3783,27.3905,27.366,27.3783,142900.0
2005-07-21 11:45:00,44.69,44.72,44.67,44.72,83600.0,27.3783,27.3966,27.366,27.3966,83600.0
2005-07-21 11:50:00,44.71,44.73,44.68,44.71,108700.0,27.3905,27.4028,27.3721,27.3905,108700.0
2005-07-21 11:55:00,44.71,44.72,44.66,44.67,171100.0,27.3905,27.3966,27.3599,27.366,171100.0
2005-07-21 12:00:00,44.67,44.68,44.65,44.66,268200.0,27.366,27.3721,27.3537,27.3599,268200.0
2005-07-21 12:05:00,44.67,44.67,44.66,44.67,108500.0,27.366,27.366,27.3599,27.366,108500.0
2005-07-21 12:10:00,44.67,44.67,44.66,44.66,158900.0,27.366,27.366,27.3599,27.3599,158900.0
2005-07-21 12:15:00,44.67,44.68,44.66,44.66,161200.0,27.366,27.3721,27.3599,27.3599,161200.0
2005-07-21 12:20:00,44.67,44.67,44.66,44.67,113900.0,27.366,27.366,27.3599,27.366,113900.0
2005-07-21 12:25:00,44.66,44.71,44.65,44.69,163800.0,27.3599,27.3905,27.3537,27.3783,163800.0
2005-07-21 12:30:00,44.7,44.77,44.7,44.75,185700.0,27.3844,27.4273,27.3844,27.415,185700.0
2005-07-21 12:35:00,44.75,44.78,44.73,44.77,265400.0,27.415,27.4334,27.4028,27.4273,265400.0
2005-07-21 12:40:00,44.77,44.77,44.73,44.74,49900.0,27.4273,27.4273,27.4028,27.4089,49900.0
2005-07-21 12:45:00,44.74,44.79,44.73,44.75,281000.0,27.4089,27.4395,27.4028,27.415,281000.0
2005-07-21 12:50:00,44.76,44.85,44.75,44.82,242600.0,27.4211,27.4763,27.415,27.4579,242600.0
2005-07-21 12:55:00,44.82,44.83,44.77,44.78,52600.0,27.4579,27.464,27.4273,27.4334,52600.0
2005-07-21 13:00:00,44.78,44.85,44.78,44.83,106100.0,27.4334,27.4763,27.4334,27.464,106100.0
2005-07-21 13:05:00,44.83,44.84,44.81,44.82,157000.0,27.464,27.4701,27.4518,27.4579,157000.0
2005-07-21 13:10:00,44.81,44.82,44.75,44.76,115600.0,27.4518,27.4579,27.415,27.4211,115600.0
2005-07-21 13:15:00,44.76,44.79,44.76,44.78,75100.0,27.4211,27.4395,27.4211,27.4334,75100.0
2005-07-21 13:20:00,44.77,44.8,44.77,44.78,100700.0,27.4273,27.4456,27.4273,27.4334,100700.0
2005-07-21 13:25:00,44.78,44.78,44.75,44.77,61500.0,27.4334,27.4334,27.415,27.4273,61500.0
2005-07-21 13:30:00,44.77,44.82,44.76,44.8,77700.0,27.4273,27.4579,27.4211,27.4456,77700.0
2005-07-21 13:35:00,44.79,44.8,44.75,44.79,47500.0,27.4395,27.4456,27.415,27.4395,47500.0
2005-07-21 13:40:00,44.79,44.8,44.78,44.8,39700.0,27.4395,27.4456,27.4334,27.4456,39700.0
2005-07-21 13:45:00,44.79,44.82,44.78,44.79,55300.0,27.4395,27.4579,27.4334,27.4395,55300.0
2005-07-21 13:50:00,44.79,44.8,44.77,44.8,53500.0,27.4395,27.4456,27.4273,27.4456,53500.0
2005-07-21 13:55:00,44.79,44.81,44.76,44.78,68000.0,27.4395,27.4518,27.4211,27.4334,68000.0
2005-07-21 14:00:00,44.78,44.79,44.72,44.74,130100.0,27.4334,27.4395,27.3966,27.4089,130100.0
2005-07-21 14:05:00,44.74,44.76,44.73,44.74,60700.0,27.4089,27.4211,27.4028,27.4089,60700.0
2005-07-21 14:10:00,44.74,44.77,44.73,44.77,177000.0,27.4089,27.4273,27.4028,27.4273,177000.0
2005-07-21 14:15:00,44.77,44.78,44.74,44.77,111200.0,27.4273,27.4334,27.4089,27.4273,111200.0
2005-07-21 14:20:00,44.77,44.77,44.75,44.75,41600.0,27.4273,27.4273,27.415,27.415,41600.0
2005-07-21 14:25:00,44.75,44.76,44.67,44.67,102200.0,27.415,27.4211,27.366,27.366,102200.0
2005-07-21 14:30:00,44.68,44.7,44.65,44.69,109800.0,27.3721,27.3844,27.3537,27.3783,109800.0
2005-07-21 14:35:00,44.69,44.71,44.68,44.71,79300.0,27.3783,27.3905,27.3721,27.3905,79300.0
2005-07-21 14:40:00,44.7,44.75,44.7,44.73,63600.0,27.3844,27.415,27.3844,27.4028,63600.0
2005-07-21 14:45:00,44.72,44.73,44.71,44.71,69700.0,27.3966,27.4028,27.3905,27.3905,69700.0
2005-07-21 14:50:00,44.71,44.72,44.63,44.66,155300.0,27.3905,27.3966,27.3415,27.3599,155300.0
2005-07-21 14:55:00,44.77,44.77,44.63,44.66,148500.0,27.4273,27.4273,27.3415,27.3599,148500.0
2005-07-21 15:00:00,44.66,44.71,44.65,44.69,64600.0,27.3599,27.3905,27.3537,27.3783,64600.0
2005-07-21 15:05:00,44.7,44.7,44.66,44.66,173100.0,27.3844,27.3844,27.3599,27.3599,173100.0
2005-07-21 15:10:00,44.66,44.75,44.66,44.74,121500.0,27.3599,27.415,27.3599,27.4089,121500.0
2005-07-21 15:15:00,44.74,44.75,44.73,44.74,108900.0,27.4089,27.415,27.4028,27.4089,108900.0
2005-07-21 15:20:00,44.74,44.75,44.7,44.7,87800.0,27.4089,27.415,27.3844,27.3844,87800.0
2005-07-21 15:25:00,44.7,44.72,44.69,44.72,149600.0,27.3844,27.3966,27.3783,27.3966,149600.0
2005-07-21 15:30:00,44.71,44.73,44.68,44.69,124900.0,27.3905,27.4028,27.3721,27.3783,124900.0
2005-07-21 15:35:00,44.69,44.71,44.67,44.7,149200.0,27.3783,27.3905,27.366,27.3844,149200.0
2005-07-21 15:40:00,44.69,44.71,44.67,44.67,140700.0,27.3783,27.3905,27.366,27.366,140700.0
2005-07-21 15:45:00,44.68,44.69,44.66,44.66,238500.0,27.3721,27.3783,27.3599,27.3599,238500.0
2005-07-21 15:50:00,44.67,44.67,44.65,44.66,225000.0,27.366,27.366,27.3537,27.3599,225000.0
2005-07-21 15:55:00,44.66,44.67,44.6,44.6,343200.0,27.3599,27.366,27.3231,27.3231,343200.0
2005-07-22 09:30:00,44.73,44.84,44.6,44.68,235500.0,27.4028,27.4701,27.3231,27.3721,235500.0
2005-07-22 09:35:00,44.68,44.74,44.61,44.62,149300.0,27.3721,27.4089,27.3292,27.3354,149300.0
2005-07-22 09:40:00,44.61,44.63,44.59,44.6,103900.0,27.3292,27.3415,27.317,27.3231,103900.0
2005-07-22 09:45:00,44.6,44.65,44.6,44.61,282800.0,27.3231,27.3537,27.3231,27.3292,282800.0
2005-07-22 09:50:00,44.61,44.68,44.61,44.68,88000.0,27.3292,27.3721,27.3292,27.3721,88000.0
2005-07-22 09:55:00,44.68,44.69,44.6,44.61,143200.0,27.3721,27.3783,27.3231,27.3292,143200.0
2005-07-22 10:00:00,44.6,44.61,44.58,44.59,131500.0,27.3231,27.3292,27.3109,27.317,131500.0
2005-07-22 10:05:00,44.59,44.6,44.57,44.59,114000.0,27.317,27.3231,27.3047,27.317,114000.0
2005-07-22 10:10:00,44.59,44.62,44.59,44.62,83000.0,27.317,27.3354,27.317,27.3354,83000.0
2005-07-22 10:15:00,44.61,44.65,44.59,44.64,122400.0,27.3292,27.3537,27.317,27.3476,122400.0
2005-07-22 10:20:00,44.64,44.68,44.63,44.67,112600.0,27.3476,27.3721,27.3415,27.366,112600.0
2005-07-22 10:25:00,44.66,44.67,44.65,44.65,186800.0,27.3599,27.366,27.3537,27.3537,186800.0
2005-07-22 10:30:00,44.65,44.67,44.63,44.64,67000.0,27.3537,27.366,27.3415,27.3476,67000.0
2005-07-22 10:35:00,44.64,44.66,44.63,44.66,130700.0,27.3476,27.3599,27.3415,27.3599,130700.0
2005-07-22 10:40:00,44.66,44.69,44.61,44.62,109900.0,27.3599,27.3783,27.3292,27.3354,109900.0
2005-07-22 10:45:00,44.61,44.62,44.58,44.58,157700.0,27.3292,27.3354,27.3109,27.3109,157700.0
2005-07-22 10:50:00,44.58,44.59,44.56,44.58,130700.0,27.3109,27.317,27.2986,27.3109,130700.0
2005-07-22 10:55:00,44.58,44.61,44.55,44.59,184700.0,27.3109,27.3292,27.2925,27.317,184700.0
2005-07-22 11:00:00,44.6,44.62,44.58,44.61,56600.0,27.3231,27.3354,27.3109,27.3292,56600.0
2005-07-22 11:05:00,44.59,44.63,44.58,44.61,168600.0,27.317,27.3415,27.3109,27.3292,168600.0
2005-07-22 11:10:00,44.61,44.64,44.58,44.62,122200.0,27.3292,27.3476,27.3109,27.3354,122200.0
2005-07-22 11:15:00,44.62,44.69,44.6,44.61,135200.0,27.3354,27.3783,27.3231,27.3292,135200.0
2005-07-22 11:20:00,44.61,44.65,44.58,44.58,88200.0,27.3292,27.3537,27.3109,27.3109,88200.0
2005-07-22 11:25:00,44.58,44.59,44.55,44.58,109800.0,27.3109,27.317,27.2925,27.3109,109800.0
2005-07-22 11:30:00,44.57,44.58,44.55,44.56,75800.0,27.3047,27.3109,27.2925,27.2986,75800.0
2005-07-22 11:35:00,44.56,44.57,44.52,44.52,136300.0,27.2986,27.3047,27.2741,27.2741,136300.0
2005-07-22 11:40:00,44.53,44.55,44.51,44.55,137700.0,27.2802,27.2925,27.268,27.2925,137700.0
2005-07-22 11:45:00,44.56,44.56,44.53,44.54,54800.0,27.2986,27.2986,27.2802,27.2864,54800.0
2005-07-22 11:50:00,44.53,44.55,44.53,44.55,43500.0,27.2802,27.2925,27.2802,27.2925,43500.0
2005-07-22 11:55:00,44.56,44.56,44.54,44.56,67500.0,27.2986,27.2986,27.2864,27.2986,67500.0
2005-07-22 12:00:00,44.56,44.57,44.55,44.57,56400.0,27.2986,27.3047,27.2925,27.3047,56400.0
2005-07-22 12:05:00,44.57,44.61,44.56,44.59,101300.0,27.3047,27.3292,27.2986,27.317,101300.0
2005-07-22 12:10:00,44.58,44.64,44.58,44.62,81200.0,27.3109,27.3476,27.3109,27.3354,81200.0
2005-07-22 12:15:00,44.62,44.64,44.61,44.62,63600.0,27.3354,27.3476,27.3292,27.3354,63600.0
2005-07-22 12:20:00,44.63,44.63,44.61,44.62,79500.0,27.3415,27.3415,27.3292,27.3354,79500.0
2005-07-22 12:25:00,44.62,44.62,44.57,44.61,86600.0,27.3354,27.3354,27.3047,27.3292,86600.0
2005-07-22 12:30:00,44.6,44.61,44.58,44.59,36100.0,27.3231,27.3292,27.3109,27.317,36100.0
2005-07-22 12:35:00,44.6,44.6,44.58,44.58,57800.0,27.3231,27.3231,27.3109,27.3109,57800.0
2005-07-22 12:40:00,44.58,44.59,44.56,44.57,74200.0,27.3109,27.317,27.2986,27.3047,74200.0
2005-07-22 12:45:00,44.57,44.57,44.55,44.57,77700.0,27.3047,27.3047,27.2925,27.3047,77700.0
2005-07-22 12:50:00,44.57,44.58,44.56,44.58,78400.0,27.3047,27.3109,27.2986,27.3109,78400.0
2005-07-22 12:55:00,44.58,44.58,44.55,44.56,76200.0,27.3109,27.3109,27.2925,27.2986,76200.0
2005-07-22 13:00:00,44.56,44.59,44.56,44.57,115600.0,27.2986,27.317,27.2986,27.3047,115600.0
2005-07-22 13:05:00,44.57,44.59,44.56,44.59,49100.0,27.3047,27.317,27.2986,27.317,49100.0
2005-07-22 13:10:00,44.59,44.6,44.58,44.58,17000.0,27.317,27.3231,27.3109,27.3109,17000.0
2005-07-22 13:15:00,44.58,44.61,44.58,44.61,31100.0,27.3109,27.3292,27.3109,27.3292,31100.0
2005-07-22 13:20:00,44.61,44.61,44.58,44.6,78000.0,27.3292,27.3292,27.3109,27.3231,78000.0
2005-07-22 13:25:00,44.61,44.62,44.59,44.61,48800.0,27.3292,27.3354,27.317,27.3292,48800.0
2005-07-22 13:30:00,44.6,44.62,44.59,44.61,30700.0,27.3231,27.3354,27.317,27.3292,30700.0
2005-07-22 13:35:00,44.62,44.64,44.61,44.64,64700.0,27.3354,27.3476,27.3292,27.3476,64700.0
2005-07-22 13:40:00,44.63,44.64,44.62,44.63,43000.0,27.3415,27.3476,27.3354,27.3415,43000.0
2005-07-22 13:45:00,44.63,44.65,44.63,44.64,43300.0,27.3415,27.3537,27.3415,27.3476,43300.0
2005-07-22 13:50:00,44.64,44.65,44.62,44.63,42800.0,27.3476,27.3537,27.3354,27.3415,42800.0
2005-07-22 13:55:00,44.63,44.63,44.61,44.63,43300.0,27.3415,27.3415,27.3292,27.3415,43300.0
2005-07-22 14:00:00,44.63,44.63,44.59,44.59,57700.0,27.3415,27.3415,27.317,27.317,57700.0
2005-07-22 14:05:00,44.6,44.62,44.58,44.59,95600.0,27.3231,27.3354,27.3109,27.317,95600.0
2005-07-22 14:10:00,44.59,44.61,44.58,44.6,62600.0,27.317,27.3292,27.3109,27.3231,62600.0
2005-07-22 14:15:00,44.59,44.62,44.59,44.61,25600.0,27.317,27.3354,27.317,27.3292,25600.0
2005-07-22 14:20:00,44.61,44.62,44.58,44.59,52300.0,27.3292,27.3354,27.3109,27.317,52300.0
2005-07-22 14:25:00,44.6,44.62,44.59,44.6,33800.0,27.3231,27.3354,27.317,27.3231,33800.0
2005-07-22 14:30:00,44.59,44.61,44.58,44.61,61400.0,27.317,27.3292,27.3109,27.3292,61400.0
2005-07-22 14:35:00,44.6,44.64,44.59,44.64,88200.0,27.3231,27.3476,27.317,27.3476,88200.0
2005-07-22 14:40:00,44.63,44.7,44.63,44.67,122800.0,27.3415,27.3844,27.3415,27.366,122800.0
2005-07-22 14:45:00,44.68,44.73,44.67,44.71,105500.0,27.3721,27.4028,27.366,27.3905,105500.0
2005-07-22 14:50:00,44.72,44.73,44.57,44.7,71000.0,27.3966,27.4028,27.3047,27.3844,71000.0
2005-07-22 14:55:00,44.7,44.77,44.7,44.74,132800.0,27.3844,27.4273,27.3844,27.4089,132800.0
2005-07-22 15:00:00,44.74,44.74,44.69,44.72,86800.0,27.4089,27.4089,27.3783,27.3966,86800.0
2005-07-22 15:05:00,44.72,44.72,44.7,44.71,47300.0,27.3966,27.3966,27.3844,27.3905,47300.0
2005-07-22 15:10:00,44.71,44.73,44.7,44.72,74700.0,27.3905,27.4028,27.3844,27.3966,74700.0
2005-07-22 15:15:00,44.72,44.75,44.72,44.73,47000.0,27.3966,27.415,27.3966,27.4028,47000.0
2005-07-22 15:20:00,44.74,44.74,44.72,44.74,37900.0,27.4089,27.4089,27.3966,27.4089,37900.0
2005-07-22 15:25:00,44.73,44.76,44.72,44.76,111300.0,27.4028,27.4211,27.3966,27.4211,111300.0
2005-07-22 15:30:00,44.75,44.79,44.75,44.79,143800.0,27.415,27.4395,27.415,27.4395,143800.0
2005-07-22 15:35:00,44.79,44.82,44.77,44.81,137100.0,27.4395,27.4579,27.4273,27.4518,137100.0
2005-07-22 15:40:00,44.81,44.85,44.8,44.82,181200.0,27.4518,27.4763,27.4456,27.4579,181200.0
2005-07-22 15:45:00,44.82,44.83,44.79,44.79,102800.0,27.4579,27.464,27.4395,27.4395,102800.0
2005-07-22 15:50:00,44.79,44.8,44.77,44.79,102900.0,27.4395,27.4456,27.4273,27.4395,102900.0
2005-07-22 15:55:00,44.78,44.85,44.78,44.84,318500.0,27.4334,27.4763,27.4334,27.4701,318500.0
2005-07-25 09:30:00,44.92,44.94,44.87,44.88,274500.0,27.5192,27.5314,27.4885,27.4946,274500.0
2005-07-25 09:35:00,44.87,44.92,44.86,44.89,90400.0,27.4885,27.5192,27.4824,27.5008,90400.0
2005-07-25 09:40:00,44.88,44.9,44.86,44.88,51900.0,27.4946,27.5069,27.4824,27.4946,51900.0
2005-07-25 09:45:00,44.87,44.9,44.83,44.84,112400.0,27.4885,27.5069,27.464,27.4701,112400.0
2005-07-25 09:50:00,44.84,44.88,44.82,44.88,75500.0,27.4701,27.4946,27.4579,27.4946,75500.0
2005-07-25 09:55:00,44.88,44.97,44.88,44.9,113800.0,27.4946,27.5498,27.4946,27.5069,113800.0
2005-07-25 10:00:00,44.91,44.93,44.89,44.9,138500.0,27.513,27.5253,27.5008,27.5069,138500.0
2005-07-25 10:05:00,44.9,44.94,44.88,44.94,59100.0,27.5069,27.5314,27.4946,27.5314,59100.0
2005-07-25 10:10:00,44.93,44.93,44.9,44.92,33600.0,27.5253,27.5253,27.5069,27.5192,33600.0
2005-07-25 10:15:00,44.92,44.94,44.91,44.92,68900.0,27.5192,27.5314,27.513,27.5192,68900.0
2005-07-25 10:20:00,44.93,44.97,44.91,44.97,114400.0,27.5253,27.5498,27.513,27.5498,114400.0
2005-07-25 10:25:00,44.97,44.99,44.96,44.98,75700.0,27.5498,27.562,27.5437,27.5559,75700.0
2005-07-25 10:30:00,44.98,44.99,44.92,44.93,76400.0,27.5559,27.562,27.5192,27.5253,76400.0
2005-07-25 10:35:00,44.93,44.93,44.9,44.9,50300.0,27.5253,27.5253,27.5069,27.5069,50300.0
2005-07-25 10:40:00,44.9,44.98,44.89,44.96,111700.0,27.5069,27.5559,27.5008,27.5437,111700.0
2005-07-25 10:45:00,44.96,45.01,44.95,44.99,160900.0,27.5437,27.5743,27.5375,27.562,160900.0
2005-07-25 10:50:00,44.99,45.0,44.96,44.96,30200.0,27.562,27.5682,27.5437,27.5437,30200.0
2005-07-25 10:55:00,44.97,44.98,44.95,44.98,32500.0,27.5498,27.5559,27.5375,27.5559,32500.0
2005-07-25 11:00:00,44.98,44.98,44.96,44.98,26400.0,27.5559,27.5559,27.5437,27.5559,26400.0
2005-07-25 11:05:00,44.98,44.99,44.93,44.97,79600.0,27.5559,27.562,27.5253,27.5498,79600.0
2005-07-25 11:10:00,44.97,45.0,44.96,44.99,42200.0,27.5498,27.5682,27.5437,27.562,42200.0
2005-07-25 11:15:00,44.99,45.01,44.97,44.97,100600.0,27.562,27.5743,27.5498,27.5498,100600.0
2005-07-25 11:20:00,44.98,45.01,44.96,44.96,54000.0,27.5559,27.5743,27.5437,27.5437,54000.0
2005-07-25 11:25:00,44.98,44.98,44.91,44.93,68900.0,27.5559,27.5559,27.513,27.5253,68900.0
2005-07-25 11:30:00,44.92,44.98,44.91,44.93,80800.0,27.5192,27.5559,27.513,27.5253,80800.0
2005-07-25 11:35:00,44.94,44.95,44.91,44.94,78800.0,27.5314,27.5375,27.513,27.5314,78800.0
2005-07-25 11:40:00,44.95,44.99,44.93,44.96,89900.0,27.5375,27.562,27.5253,27.5437,89900.0
2005-07-25 11:45:00,44.96,44.99,44.96,44.96,35900.0,27.5437,27.562,27.5437,27.5437,35900.0
2005-07-25 11:50:00,44.97,44.99,44.94,44.98,60800.0,27.5498,27.562,27.5314,27.5559,60800.0
2005-07-25 11:55:00,44.97,45.04,44.96,45.03,186900.0,27.5498,27.5927,27.5437,27.5865,186900.0
2005-07-25 12:00:00,45.04,45.04,45.02,45.04,45200.0,27.5927,27.5927,27.5804,27.5927,45200.0
2005-07-25 12:05:00,45.03,45.07,45.03,45.04,94800.0,27.5865,27.611,27.5865,27.5927,94800.0
2005-07-25 12:10:00,45.04,45.05,45.0,45.0,40200.0,27.5927,27.5988,27.5682,27.5682,40200.0
2005-07-25 12:15:00,45.01,45.02,45.0,45.0,130700.0,27.5743,27.5804,27.5682,27.5682,130700.0
2005-07-25 12:20:00,45.01,45.01,44.95,44.96,84300.0,27.5743,27.5743,27.5375,27.5437,84300.0
2005-07-25 12:25:00,44.95,44.99,44.91,44.97,156000.0,27.5375,27.562,27.513,27.5498,156000.0
2005-07-25 12:30:00,44.97,44.97,44.94,44.95,55000.0,27.5498,27.5498,27.5314,27.5375,55000.0
2005-07-25 12:35:00,44.95,44.95,44.93,44.94,51200.0,27.5375,27.5375,27.5253,27.5314,51200.0
2005-07-25 12:40:00,44.94,44.96,44.92,44.96,54000.0,27.5314,27.5437,27.5192,27.5437,54000.0
2005-07-25 12:45:00,44.95,44.98,44.94,44.96,64100.0,27.5375,27.5559,27.5314,27.5437,64100.0
2005-07-25 12:50:00,44.96,44.97,44.91,44.92,57900.0,27.5437,27.5498,27.513,27.5192,57900.0
2005-07-25 12:55:00,44.91,44.92,44.9,44.9,79800.0,27.513,27.5192,27.5069,27.5069,79800.0
2005-07-25 13:00:00,44.89,44.92,44.87,44.88,60100.0,27.5008,27.5192,27.4885,27.4946,60100.0
2005-07-25 13:05:00,44.88,44.9,44.87,44.9,78000.0,27.4946,27.5069,27.4885,27.5069,78000.0
2005-07-25 13:10:00,44.89,44.9,44.88,44.88,83800.0,27.5008,27.5069,27.4946,27.4946,83800.0
2005-07-25 13:15:00,44.88,44.9,44.88,44.9,98700.0,27.4946,27.5069,27.4946,27.5069,98700.0
2005-07-25 13:20:00,44.9,44.91,44.88,44.91,85400.0,27.5069,27.513,27.4946,27.513,85400.0
2005-07-25 13:25:00,44.91,44.96,44.9,44.95,141300.0,27.513,27.5437,27.5069,27.5375,141300.0
2005-07-25 13:30:00,44.94,44.96,44.91,44.93,89700.0,27.5314,27.5437,27.513,27.5253,89700.0
2005-07-25 13:35:00,44.93,44.93,44.89,44.9,73200.0,27.5253,27.5253,27.5008,27.5069,73200.0
2005-07-25 13:40:00,44.9,44.96,44.89,44.95,103600.0,27.5069,27.5437,27.5008,27.5375,103600.0
2005-07-25 13:45:00,44.94,44.95,44.91,44.92,68200.0,27.5314,27.5375,27.513,27.5192,68200.0
2005-07-25 13:50:00,44.93,44.93,44.9,44.9,46800.0,27.5253,27.5253,27.5069,27.5069,46800.0
2005-07-25 13:55:00,44.91,44.91,44.88,44.88,107100.0,27.513,27.513,27.4946,27.4946,107100.0
2005-07-25 14:00:00,44.88,44.89,44.85,44.86,64100.0,27.4946,27.5008,27.4763,27.4824,64100.0
2005-07-25 14:05:00,44.86,44.86,44.84,44.86,107900.0,27.4824,27.4824,27.4701,27.4824,107900.0
2005-07-25 14:10:00,44.85,44.89,44.85,44.85,64100.0,27.4763,27.5008,27.4763,27.4763,64100.0
2005-07-25 14:15:00,44.87,44.87,44.83,44.84,93500.0,27.4885,27.4885,27.464,27.4701,93500.0
2005-07-25 14:20:00,44.84,44.85,44.84,44.85,50200.0,27.4701,27.4763,27.4701,27.4763,50200.0
2005-07-25 14:25:00,44.85,44.85,44.81,44.82,65900.0,27.4763,27.4763,27.4518,27.4579,65900.0
2005-07-25 14:30:00,44.81,44.83,44.77,44.78,153400.0,27.4518,27.464,27.4273,27.4334,153400.0
2005-07-25 14:35:00,44.79,44.79,44.74,44.75,170700.0,27.4395,27.4395,27.4089,27.415,170700.0
2005-07-25 14:40:00,44.77,44.77,44.75,44.76,82600.0,27.4273,27.4273,27.415,27.4211,82600.0
2005-07-25 14:45:00,44.76,44.78,44.74,44.77,70200.0,27.4211,27.4334,27.4089,27.4273,70200.0
2005-07-25 14:50:00,44.77,44.8,44.77,44.79,35000.0,27.4273,27.4456,27.4273,27.4395,35000.0
2005-07-25 14:55:00,44.8,44.8,44.68,44.72,154100.0,27.4456,27.4456,27.3721,27.3966,154100.0
2005-07-25 15:00:00,44.73,44.73,44.69,44.72,50500.0,27.4028,27.4028,27.3783,27.3966,50500.0
2005-07-25 15:05:00,44.71,44.72,44.66,44.68,168900.0,27.3905,27.3966,27.3599,27.3721,168900.0
2005-07-25 15:10:00,44.67,44.72,44.67,44.7,94200.0,27.366,27.3966,27.366,27.3844,94200.0
2005-07-25 15:15:00,44.71,44.72,44.69,44.71,100400.0,27.3905,27.3966,27.3783,27.3905,100400.0
2005-07-25 15:20:00,44.71,44.71,44.67,44.68,143800.0,27.3905,27.3905,27.366,27.3721,143800.0
2005-07-25 15:25:00,44.69,44.7,44.68,44.69,87100.0,27.3783,27.3844,27.3721,27.3783,87100.0
2005-07-25 15:30:00,44.7,44.71,44.68,44.69,100800.0,27.3844,27.3905,27.3721,27.3783,100800.0
2005-07-25 15:35:00,44.69,44.72,44.68,44.71,113200.0,27.3783,27.3966,27.3721,27.3905,113200.0
2005-07-25 15:40:00,44.71,44.72,44.69,44.71,127800.0,27.3905,27.3966,27.3783,27.3905,127800.0
2005-07-25 15:45:00,44.72,44.73,44.66,44.72,222700.0,27.3966,27.4028,27.3599,27.3966,222700.0
2005-07-25 15:50:00,44.72,44.72,44.71,44.71,196900.0,27.3966,27.3966,27.3905,27.3905,196900.0
2005-07-25 15:55:00,44.71,44.72,44.66,44.66,283600.0,27.3905,27.3966,27.3599,27.3599,283600.0
2005-07-26 09:30:00,44.57,44.74,44.57,44.62,648100.0,27.3047,27.4089,27.3047,27.3354,648100.0
2005-07-26 09:35:00,44.61,44.61,44.55,44.56,254000.0,27.3292,27.3292,27.2925,27.2986,254000.0
2005-07-26 09:40:00,44.55,44.57,44.53,44.54,342700.0,27.2925,27.3047,27.2802,27.2864,342700.0
2005-07-26 09:45:00,44.54,44.55,44.51,44.51,303500.0,27.2864,27.2925,27.268,27.268,303500.0
2005-07-26 09:50:00,44.51,44.56,44.51,44.55,269800.0,27.268,27.2986,27.268,27.2925,269800.0
2005-07-26 09:55:00,44.55,44.57,44.53,44.56,154100.0,27.2925,27.3047,27.2802,27.2986,154100.0
2005-07-26 10:00:00,44.55,44.56,44.51,44.51,144300.0,27.2925,27.2986,27.268,27.268,144300.0
2005-07-26 10:05:00,44.51,44.53,44.51,44.52,241600.0,27.268,27.2802,27.268,27.2741,241600.0
2005-07-26 10:10:00,44.52,44.57,44.52,44.55,203000.0,27.2741,27.3047,27.2741,27.2925,203000.0
2005-07-26 10:15:00,44.56,44.61,44.55,44.61,140400.0,27.2986,27.3292,27.2925,27.3292,140400.0
2005-07-26 10:20:00,44.6,44.6,44.56,44.58,121400.0,27.3231,27.3231,27.2986,27.3109,121400.0
2005-07-26 10:25:00,44.57,44.58,44.54,44.55,133700.0,27.3047,27.3109,27.2864,27.2925,133700.0
2005-07-26 10:30:00,44.55,44.58,44.54,44.55,76500.0,27.2925,27.3109,27.2864,27.2925,76500.0
2005-07-26 10:35:00,44.55,44.56,44.52,44.55,103400.0,27.2925,27.2986,27.2741,27.2925,103400.0
2005-07-26 10:40:00,44.56,44.57,44.53,44.53,122500.0,27.2986,27.3047,27.2802,27.2802,122500.0
2005-07-26 10:45:00,44.54,44.54,44.5,44.51,229500.0,27.2864,27.2864,27.2619,27.268,229500.0
2005-07-26 10:50:00,44.52,44.53,44.51,44.51,114700.0,27.2741,27.2802,27.268,27.268,114700.0
2005-07-26 10:55:00,44.51,44.53,44.51,44.53,82400.0,27.268,27.2802,27.268,27.2802,82400.0
2005-07-26 11:00:00,44.53,44.56,44.52,44.55,148200.0,27.2802,27.2986,27.2741,27.2925,148200.0
2005-07-26 11:05:00,44.55,44.55,44.52,44.53,123800.0,27.2925,27.2925,27.2741,27.2802,123800.0
2005-07-26 11:10:00,44.52,44.53,44.5,44.52,110200.0,27.2741,27.2802,27.2619,27.2741,110200.0
2005-07-26 11:15:00,44.51,44.52,44.51,44.52,92100.0,27.268,27.2741,27.268,27.2741,92100.0
2005-07-26 11:20:00,44.51,44.53,44.5,44.52,93000.0,27.268,27.2802,27.2619,27.2741,93000.0
2005-07-26 11:25:00,44.51,44.53,44.51,44.53,50700.0,27.268,27.2802,27.268,27.2802,50700.0
2005-07-26 11:30:00,44.52,44.54,44.52,44.53,61100.0,27.2741,27.2864,27.2741,27.2802,61100.0
2005-07-26 11:35:00,44.52,44.55,44.52,44.53,128100.0,27.2741,27.2925,27.2741,27.2802,128100.0
2005-07-26 11:40:00,44.54,44.55,44.52,44.54,96400.0,27.2864,27.2925,27.2741,27.2864,96400.0
2005-07-26 11:45:00,44.53,44.54,44.52,44.54,46300.0,27.2802,27.2864,27.2741,27.2864,46300.0
2005-07-26 11:50:00,44.54,44.54,44.51,44.52,106400.0,27.2864,27.2864,27.268,27.2741,106400.0
2005-07-26 11:55:00,44.51,44.53,44.51,44.53,88900.0,27.268,27.2802,27.268,27.2802,88900.0
2005-07-26 12:00:00,44.53,44.54,44.52,44.52,95900.0,27.2802,27.2864,27.2741,27.2741,95900.0
2005-07-26 12:05:00,44.53,44.53,44.5,44.51,66300.0,27.2802,27.2802,27.2619,27.268,66300.0
2005-07-26 12:10:00,44.51,44.52,44.5,44.5,69200.0,27.268,27.2741,27.2619,27.2619,69200.0
2005-07-26 12:15:00,44.5,44.51,44.5,44.51,73900.0,27.2619,27.268,27.2619,27.268,73900.0
2005-07-26 12:20:00,44.51,44.51,44.49,44.5,354300.0,27.268,27.268,27.2557,27.2619,354300.0
2005-07-26 12:25:00,44.49,44.5,44.44,44.44,220200.0,27.2557,27.2619,27.2251,27.2251,220200.0
2005-07-26 12:30:00,44.45,44.45,44.42,44.44,171500.0,27.2312,27.2312,27.2128,27.2251,171500.0
2005-07-26 12:35:00,44.43,44.44,44.43,44.44,198300.0,27.219,27.2251,27.219,27.2251,198300.0
2005-07-26 12:40:00,44.43,44.48,44.43,44.47,130700.0,27.219,27.2496,27.219,27.2435,130700.0
2005-07-26 12:45:00,44.48,44.55,44.46,44.54,598500.0,27.2496,27.2925,27.2373,27.2864,598500.0
2005-07-26 12:50:00,44.54,44.57,44.54,44.56,97000.0,27.2864,27.3047,27.2864,27.2986,97000.0
2005-07-26 12:55:00,44.57,44.57,44.53,44.55,147600.0,27.3047,27.3047,27.2802,27.2925,147600.0
2005-07-26 13:00:00,44.54,44.64,44.54,44.62,225600.0,27.2864,27.3476,27.2864,27.3354,225600.0
2005-07-26 13:05:00,44.61,44.63,44.57,44.57,76700.0,27.3292,27.3415,27.3047,27.3047,76700.0
2005-07-26 13:10:00,44.57,44.59,44.56,44.57,78600.0,27.3047,27.317,27.2986,27.3047,78600.0
2005-07-26 13:15:00,44.57,44.57,44.56,44.56,66500.0,27.3047,27.3047,27.2986,27.2986,66500.0
2005-07-26 13:20:00,44.56,44.58,44.56,44.58,30100.0,27.2986,27.3109,27.2986,27.3109,30100.0
2005-07-26 13:25:00,44.58,44.59,44.55,44.56,108900.0,27.3109,27.317,27.2925,27.2986,108900.0
2005-07-26 13:30:00,44.56,44.56,44.53,44.55,186300.0,27.2986,27.2986,27.2802,27.2925,186300.0
2005-07-26 13:35:00,44.54,44.58,44.54,44.58,56800.0,27.2864,27.3109,27.2864,27.3109,56800.0
2005-07-26 13:40:00,44.55,44.59,44.54,44.57,134800.0,27.2925,27.317,27.2864,27.3047,134800.0
2005-07-26 13:45:00,44.58,44.62,44.55,44.58,120300.0,27.3109,27.3354,27.2925,27.3109,120300.0
2005-07-26 13:50:00,44.58,44.58,44.55,44.55,69800.0,27.3109,27.3109,27.2925,27.2925,69800.0
2005-07-26 13:55:00,44.56,44.59,44.55,44.57,79600.0,27.2986,27.317,27.2925,27.3047,79600.0
2005-07-26 14:00:00,44.58,44.6,44.56,44.57,78200.0,27.3109,27.3231,27.2986,27.3047,78200.0
2005-07-26 14:05:00,44.56,44.57,44.55,44.56,79300.0,27.2986,27.3047,27.2925,27.2986,79300.0
2005-07-26 14:10:00,44.56,44.57,44.54,44.55,313300.0,27.2986,27.3047,27.2864,27.2925,313300.0
2005-07-26 14:15:00,44.55,44.56,44.54,44.55,119700.0,27.2925,27.2986,27.2864,27.2925,119700.0
2005-07-26 14:20:00,44.55,44.57,44.55,44.56,203800.0,27.2925,27.3047,27.2925,27.2986,203800.0
2005-07-26 14:25:00,44.56,44.57,44.55,44.56,64200.0,27.2986,27.3047,27.2925,27.2986,64200.0
2005-07-26 14:30:00,44.56,44.56,44.53,44.56,372700.0,27.2986,27.2986,27.2802,27.2986,372700.0
2005-07-26 14:35:00,44.55,44.56,44.52,44.55,115000.0,27.2925,27.2986,27.2741,27.2925,115000.0
2005-07-26 14:40:00,44.55,44.56,44.54,44.55,124000.0,27.2925,27.2986,27.2864,27.2925,124000.0
2005-07-26 14:45:00,44.55,44.57,44.54,44.55,223400.0,27.2925,27.3047,27.2864,27.2925,223400.0
2005-07-26 14:50:00,44.55,44.58,44.54,44.55,160500.0,27.2925,27.3109,27.2864,27.2925,160500.0
2005-07-26 14:55:00,44.55,44.56,44.54,44.55,51200.0,27.2925,27.2986,27.2864,27.2925,51200.0
2005-07-26 15:00:00,44.54,44.55,44.51,44.52,93500.0,27.2864,27.2925,27.268,27.2741,93500.0
2005-07-26 15:05:00,44.52,44.53,44.51,44.53,67300.0,27.2741,27.2802,27.268,27.2802,67300.0
2005-07-26 15:10:00,44.53,44.55,44.52,44.54,59200.0,27.2802,27.2925,27.2741,27.2864,59200.0
2005-07-26 15:15:00,44.54,44.55,44.54,44.55,66400.0,27.2864,27.2925,27.2864,27.2925,66400.0
2005-07-26 15:20:00,44.55,44.56,44.55,44.56,87400.0,27.2925,27.2986,27.2925,27.2986,87400.0
2005-07-26 15:25:00,44.56,44.57,44.56,44.56,65100.0,27.2986,27.3047,27.2986,27.2986,65100.0
2005-07-26 15:30:00,44.56,44.57,44.56,44.57,378100.0,27.2986,27.3047,27.2986,27.3047,378100.0
2005-07-26 15:35:00,44.57,44.57,44.55,44.55,254300.0,27.3047,27.3047,27.2925,27.2925,254300.0
2005-07-26 15:40:00,44.55,44.56,44.53,44.53,149300.0,27.2925,27.2986,27.2802,27.2802,149300.0
2005-07-26 15:45:00,44.54,44.56,44.5,44.56,150200.0,27.2864,27.2986,27.2619,27.2986,150200.0
2005-07-26 15:50:00,44.56,44.6,44.55,44.58,322400.0,27.2986,27.3231,27.2925,27.3109,322400.0
2005-07-26 15:55:00,44.57,44.6,44.53,44.54,219400.0,27.3047,27.3231,27.2802,27.2864,219400.0
2005-07-27 09:30:00,44.37,44.49,44.37,44.41,491400.0,27.1822,27.2557,27.1822,27.2067,491400.0
2005-07-27 09:35:00,44.41,44.47,44.4,44.4,465100.0,27.2067,27.2435,27.2006,27.2006,465100.0
2005-07-27 09:40:00,44.4,44.4,44.3,44.3,666900.0,27.2006,27.2006,27.1393,27.1393,666900.0
2005-07-27 09:45:00,44.31,44.34,44.24,44.25,347600.0,27.1455,27.1638,27.1026,27.1087,347600.0
2005-07-27 09:50:00,44.25,44.31,44.22,44.3,351900.0,27.1087,27.1455,27.0903,27.1393,351900.0
2005-07-27 09:55:00,44.31,44.31,44.28,44.29,178100.0,27.1455,27.1455,27.1271,27.1332,178100.0
2005-07-27 10:00:00,44.28,44.29,44.21,44.21,298500.0,27.1271,27.1332,27.0842,27.0842,298500.0
2005-07-27 10:05:00,44.22,44.24,44.17,44.23,332300.0,27.0903,27.1026,27.0597,27.0964,332300.0
2005-07-27 10:10:00,44.24,44.24,44.18,44.19,704100.0,27.1026,27.1026,27.0658,27.0719,704100.0
2005-07-27 10:15:00,44.2,44.2,44.17,44.18,189000.0,27.0781,27.0781,27.0597,27.0658,189000.0
2005-07-27 10:20:00,44.18,44.19,44.16,44.19,206900.0,27.0658,27.0719,27.0536,27.0719,206900.0
2005-07-27 10:25:00,44.19,44.19,44.12,44.13,236800.0,27.0719,27.0719,27.0291,27.0352,236800.0
2005-07-27 10:30:00,44.12,44.17,44.12,44.12,329400.0,27.0291,27.0597,27.0291,27.0291,329400.0
2005-07-27 10:35:00,44.12,44.15,44.12,44.13,254200.0,27.0291,27.0474,27.0291,27.0352,254200.0
2005-07-27 10:40:00,44.13,44.16,44.13,44.15,181500.0,27.0352,27.0536,27.0352,27.0474,181500.0
2005-07-27 10:45:00,44.15,44.16,44.13,44.15,160400.0,27.0474,27.0536,27.0352,27.0474,160400.0
2005-07-27 10:50:00,44.15,44.17,44.14,44.16,201500.0,27.0474,27.0597,27.0413,27.0536,201500.0
2005-07-27 10:55:00,44.16,44.16,44.09,44.11,1294900.0,27.0536,27.0536,27.0107,27.0229,1294900.0
2005-07-27 11:00:00,44.1,44.11,44.06,44.06,292100.0,27.0168,27.0229,26.9923,26.9923,292100.0
2005-07-27 11:05:00,44.06,44.14,44.05,44.11,331700.0,26.9923,27.0413,26.9862,27.0229,331700.0
2005-07-27 11:10:00,44.12,44.17,44.08,44.08,289100.0,27.0291,27.0597,27.0045,27.0045,289100.0
2005-07-27 11:15:00,44.09,44.09,44.05,44.05,128400.0,27.0107,27.0107,26.9862,26.9862,128400.0
2005-07-27 11:20:00,44.06,44.09,44.05,44.07,116100.0,26.9923,27.0107,26.9862,26.9984,116100.0
2005-07-27 11:25:00,44.08,44.09,44.03,44.04,183800.0,27.0045,27.0107,26.9739,26.98,183800.0
2005-07-27 11:30:00,44.04,44.06,44.03,44.06,171200.0,26.98,26.9923,26.9739,26.9923,171200.0
2005-07-27 11:35:00,44.06,44.08,44.05,44.07,187800.0,26.9923,27.0045,26.9862,26.9984,187800.0
2005-07-27 11:40:00,44.06,44.07,44.02,44.03,97400.0,26.9923,26.9984,26.9678,26.9739,97400.0
2005-07-27 11:45:00,44.03,44.03,44.0,44.01,331700.0,26.9739,26.9739,26.9555,26.9617,331700.0
2005-07-27 11:50:00,44.0,44.02,43.98,43.99,1556600.0,26.9555,26.9678,26.9433,26.9494,1556600.0
2005-07-27 11:55:00,43.99,43.99,43.95,43.95,222300.0,26.9494,26.9494,26.9249,26.9249,222300.0
2005-07-27 12:00:00,43.96,43.98,43.95,43.97,155200.0,26.931,26.9433,26.9249,26.9372,155200.0
2005-07-27 12:05:00,43.98,44.0,43.97,44.0,211500.0,26.9433,26.9555,26.9372,26.9555,211500.0
2005-07-27 12:10:00,43.99,44.03,43.99,44.02,273100.0,26.9494,26.9739,26.9494,26.9678,273100.0
2005-07-27 12:15:00,44.02,44.02,43.99,43.99,404400.0,26.9678,26.9678,26.9494,26.9494,404400.0
2005-07-27 12:20:00,44.0,44.01,43.99,44.0,254600.0,26.9555,26.9617,26.9494,26.9555,254600.0
2005-07-27 12:25:00,44.01,44.02,44.0,44.01,211300.0,26.9617,26.9678,26.9555,26.9617,211300.0
2005-07-27 12:30:00,44.02,44.02,44.01,44.02,49200.0,26.9678,26.9678,26.9617,26.9678,49200.0
2005-07-27 12:35:00,44.02,44.02,44.0,44.01,153600.0,26.9678,26.9678,26.9555,26.9617,153600.0
2005-07-27 12:40:00,44.01,44.02,44.0,44.0,80300.0,26.9617,26.9678,26.9555,26.9555,80300.0
2005-07-27 12:45:00,44.0,44.01,43.97,44.0,299200.0,26.9555,26.9617,26.9372,26.9555,299200.0
2005-07-27 12:50:00,44.0,44.02,43.99,44.0,116600.0,26.9555,26.9678,26.9494,26.9555,116600.0
2005-07-27 12:55:00,44.0,44.0,43.98,44.0,64500.0,26.9555,26.9555,26.9433,26.9555,64500.0
2005-07-27 13:00:00,43.99,44.0,43.98,43.98,62400.0,26.9494,26.9555,26.9433,26.9433,62400.0
2005-07-27 13:05:00,43.98,44.0,43.97,44.0,65200.0,26.9433,26.9555,26.9372,26.9555,65200.0
2005-07-27 13:10:00,43.99,44.01,43.99,44.01,265600.0,26.9494,26.9617,26.9494,26.9617,265600.0
2005-07-27 13:15:00,44.01,44.02,43.99,44.0,2288900.0,26.9617,26.9678,26.9494,26.9555,2288900.0
2005-07-27 13:20:00,44.0,44.01,43.99,43.99,529800.0,26.9555,26.9617,26.9494,26.9494,529800.0
2005-07-27 13:25:00,44.0,44.0,43.96,43.97,126300.0,26.9555,26.9555,26.931,26.9372,126300.0
2005-07-27 13:30:00,43.97,44.01,43.97,43.99,295000.0,26.9372,26.9617,26.9372,26.9494,295000.0
2005-07-27 13:35:00,44.0,44.0,43.97,43.98,83400.0,26.9555,26.9555,26.9372,26.9433,83400.0
2005-07-27 13:40:00,43.97,43.99,43.97,43.99,243000.0,26.9372,26.9494,26.9372,26.9494,243000.0
2005-07-27 13:45:00,44.0,44.0,43.98,43.99,53100.0,26.9555,26.9555,26.9433,26.9494,53100.0
2005-07-27 13:50:00,43.99,44.01,43.99,44.0,298900.0,26.9494,26.9617,26.9494,26.9555,298900.0
2005-07-27 13:55:00,44.01,44.01,43.99,44.01,255600.0,26.9617,26.9617,26.9494,26.9617,255600.0
2005-07-27 14:00:00,44.01,44.03,44.0,44.02,140900.0,26.9617,26.9739,26.9555,26.9678,140900.0
2005-07-27 14:05:00,44.02,44.03,44.0,44.02,104500.0,26.9678,26.9739,26.9555,26.9678,104500.0
2005-07-27 14:10:00,44.03,44.06,44.02,44.03,163700.0,26.9739,26.9923,26.9678,26.9739,163700.0
2005-07-27 14:15:00,44.03,44.04,44.01,44.04,102400.0,26.9739,26.98,26.9617,26.98,102400.0
2005-07-27 14:20:00,44.04,44.06,44.03,44.04,176800.0,26.98,26.9923,26.9739,26.98,176800.0
2005-07-27 14:25:00,44.05,44.06,44.04,44.06,149700.0,26.9862,26.9923,26.98,26.9923,149700.0
2005-07-27 14:30:00,44.06,44.07,44.05,44.06,96900.0,26.9923,26.9984,26.9862,26.9923,96900.0
2005-07-27 14:35:00,44.05,44.07,44.05,44.07,166300.0,26.9862,26.9984,26.9862,26.9984,166300.0
2005-07-27 14:40:00,44.07,44.09,44.05,44.05,197300.0,26.9984,27.0107,26.9862,26.9862,197300.0
2005-07-27 14:45:00,44.06,44.06,44.04,44.05,131300.0,26.9923,26.9923,26.98,26.9862,131300.0
2005-07-27 14:50:00,44.05,44.08,44.04,44.05,196700.0,26.9862,27.0045,26.98,26.9862,196700.0
2005-07-27 14:55:00,44.05,44.07,44.04,44.07,339100.0,26.9862,26.9984,26.98,26.9984,339100.0
2005-07-27 15:00:00,44.06,44.07,44.04,44.06,138000.0,26.9923,26.9984,26.98,26.9923,138000.0
2005-07-27 15:05:00,44.06,44.1,44.04,44.04,154000.0,26.9923,27.0168,26.98,26.98,154000.0
2005-07-27 15:10:00,44.05,44.05,44.03,44.05,155200.0,26.9862,26.9862,26.9739,26.9862,155200.0
2005-07-27 15:15:00,44.05,44.08,44.04,44.08,283500.0,26.9862,27.0045,26.98,27.0045,283500.0
2005-07-27 15:20:00,44.07,44.09,44.07,44.09,142700.0,26.9984,27.0107,26.9984,27.0107,142700.0
2005-07-27 15:25:00,44.09,44.13,44.08,44.13,192400.0,27.0107,27.0352,27.0045,27.0352,192400.0
2005-07-27 15:30:00,44.13,44.14,44.11,44.11,129700.0,27.0352,27.0413,27.0229,27.0229,129700.0
2005-07-27 15:35:00,44.12,44.13,44.1,44.12,390700.0,27.0291,27.0352,27.0168,27.0291,390700.0
2005-07-27 15:40:00,44.13,44.14,44.1,44.11,236800.0,27.0352,27.0413,27.0168,27.0229,236800.0
2005-07-27 15:45:00,44.11,44.13,44.1,44.12,214500.0,27.0229,27.0352,27.0168,27.0291,214500.0
2005-07-27 15:50:00,44.12,44.16,44.11,44.15,284700.0,27.0291,27.0536,27.0229,27.0474,284700.0
2005-07-27 15:55:00,44.14,44.17,44.14,44.15,274800.0,27.0413,27.0597,27.0413,27.0474,274800.0
2005-07-28 09:30:00,44.12,44.18,44.08,44.17,498400.0,27.0291,27.0658,27.0045,27.0597,498400.0
2005-07-28 09:35:00,44.17,44.18,44.11,44.13,400400.0,27.0597,27.0658,27.0229,27.0352,400400.0
2005-07-28 09:40:00,44.13,44.15,44.03,44.15,263200.0,27.0352,27.0474,26.9739,27.0474,263200.0
2005-07-28 09:45:00,44.15,44.16,44.09,44.14,289400.0,27.0474,27.0536,27.0107,27.0413,289400.0
2005-07-28 09:50:00,44.14,44.15,44.08,44.1,199800.0,27.0413,27.0474,27.0045,27.0168,199800.0
2005-07-28 09:55:00,44.09,44.1,44.06,44.07,148900.0,27.0107,27.0168,26.9923,26.9984,148900.0
2005-07-28 10:00:00,44.08,44.08,44.02,44.06,141200.0,27.0045,27.0045,26.9678,26.9923,141200.0
2005-07-28 10:05:00,44.07,44.07,44.0,44.02,150900.0,26.9984,26.9984,26.9555,26.9678,150900.0
2005-07-28 10:10:00,44.0,44.04,43.99,44.03,290700.0,26.9555,26.98,26.9494,26.9739,290700.0
2005-07-28 10:15:00,44.02,44.03,43.99,44.01,250600.0,26.9678,26.9739,26.9494,26.9617,250600.0
2005-07-28 10:20:00,44.02,44.03,43.99,44.0,655400.0,26.9678,26.9739,26.9494,26.9555,655400.0
2005-07-28 10:25:00,43.99,44.0,43.98,44.0,170000.0,26.9494,26.9555,26.9433,26.9555,170000.0
2005-07-28 10:30:00,44.0,44.0,43.98,43.98,129300.0,26.9555,26.9555,26.9433,26.9433,129300.0
2005-07-28 10:35:00,43.99,44.0,43.97,43.99,174000.0,26.9494,26.9555,26.9372,26.9494,174000.0
2005-07-28 10:40:00,43.99,44.05,43.98,44.04,500900.0,26.9494,26.9862,26.9433,26.98,500900.0
2005-07-28 10:45:00,44.04,44.06,44.03,44.05,118000.0,26.98,26.9923,26.9739,26.9862,118000.0
2005-07-28 10:50:00,44.05,44.07,44.04,44.05,75200.0,26.9862,26.9984,26.98,26.9862,75200.0
2005-07-28 10:55:00,44.05,44.05,44.02,44.05,132000.0,26.9862,26.9862,26.9678,26.9862,132000.0
2005-07-28 11:00:00,44.05,44.06,44.03,44.03,70800.0,26.9862,26.9923,26.9739,26.9739,70800.0
2005-07-28 11:05:00,44.04,44.05,44.03,44.05,62800.0,26.98,26.9862,26.9739,26.9862,62800.0
2005-07-28 11:10:00,44.05,44.05,44.01,44.03,97700.0,26.9862,26.9862,26.9617,26.9739,97700.0
2005-07-28 11:15:00,44.03,44.04,44.01,44.03,99500.0,26.9739,26.98,26.9617,26.9739,99500.0
2005-07-28 11:20:00,44.03,44.05,44.02,44.04,73500.0,26.9739,26.9862,26.9678,26.98,73500.0
2005-07-28 11:25:00,44.03,44.05,44.01,44.03,66100.0,26.9739,26.9862,26.9617,26.9739,66100.0
2005-07-28 11:30:00,44.03,44.04,44.01,44.04,42900.0,26.9739,26.98,26.9617,26.98,42900.0
2005-07-28 11:35:00,44.03,44.04,44.0,44.04,94700.0,26.9739,26.98,26.9555,26.98,94700.0
2005-07-28 11:40:00,44.03,44.1,44.03,44.1,201900.0,26.9739,27.0168,26.9739,27.0168,201900.0
2005-07-28 11:45:00,44.1,44.1,44.07,44.1,125500.0,27.0168,27.0168,26.9984,27.0168,125500.0
2005-07-28 11:50:00,44.1,44.12,44.08,44.1,65800.0,27.0168,27.0291,27.0045,27.0168,65800.0
2005-07-28 11:55:00,44.1,44.1,44.08,44.1,50400.0,27.0168,27.0168,27.0045,27.0168,50400.0
2005-07-28 12:00:00,44.1,44.15,44.09,44.14,99300.0,27.0168,27.0474,27.0107,27.0413,99300.0
2005-07-28 12:05:00,44.13,44.14,44.11,44.12,81900.0,27.0352,27.0413,27.0229,27.0291,81900.0
2005-07-28 12:10:00,44.12,44.12,44.1,44.11,41200.0,27.0291,27.0291,27.0168,27.0229,41200.0
2005-07-28 12:15:00,44.11,44.13,44.1,44.13,63900.0,27.0229,27.0352,27.0168,27.0352,63900.0
2005-07-28 12:20:00,44.14,44.14,44.12,44.13,59100.0,27.0413,27.0413,27.0291,27.0352,59100.0
2005-07-28 12:25:00,44.13,44.13,44.11,44.11,41000.0,27.0352,27.0352,27.0229,27.0229,41000.0
2005-07-28 12:30:00,44.12,44.13,44.11,44.12,89400.0,27.0291,27.0352,27.0229,27.0291,89400.0
2005-07-28 12:35:00,44.13,44.14,44.12,44.14,356600.0,27.0352,27.0413,27.0291,27.0413,356600.0
2005-07-28 12:40:00,44.14,44.14,44.12,44.12,51300.0,27.0413,27.0413,27.0291,27.0291,51300.0
2005-07-28 12:45:00,44.12,44.14,44.11,44.13,34600.0,27.0291,27.0413,27.0229,27.0352,34600.0
2005-07-28 12:50:00,44.13,44.14,44.13,44.14,97300.0,27.0352,27.0413,27.0352,27.0413,97300.0
2005-07-28 12:55:00,44.13,44.15,44.13,44.13,62700.0,27.0352,27.0474,27.0352,27.0352,62700.0
2005-07-28 13:00:00,44.13,44.14,44.12,44.14,76000.0,27.0352,27.0413,27.0291,27.0413,76000.0
2005-07-28 13:05:00,44.14,44.17,44.13,44.17,122400.0,27.0413,27.0597,27.0352,27.0597,122400.0
2005-07-28 13:10:00,44.16,44.19,44.16,44.16,94700.0,27.0536,27.0719,27.0536,27.0536,94700.0
2005-07-28 13:15:00,44.16,44.18,44.16,44.17,68100.0,27.0536,27.0658,27.0536,27.0597,68100.0
2005-07-28 13:20:00,44.17,44.18,44.17,44.18,52300.0,27.0597,27.0658,27.0597,27.0658,52300.0
2005-07-28 13:25:00,44.18,44.2,44.17,44.2,71700.0,27.0658,27.0781,27.0597,27.0781,71700.0
2005-07-28 13:30:00,44.2,44.24,44.19,44.21,131900.0,27.0781,27.1026,27.0719,27.0842,131900.0
2005-07-28 13:35:00,44.22,44.25,44.21,44.23,53500.0,27.0903,27.1087,27.0842,27.0964,53500.0
2005-07-28 13:40:00,44.23,44.24,44.22,44.24,66600.0,27.0964,27.1026,27.0903,27.1026,66600.0
2005-07-28 13:45:00,44.24,44.27,44.23,44.26,85600.0,27.1026,27.1209,27.0964,27.1148,85600.0
2005-07-28 13:50:00,44.24,44.25,44.24,44.25,44000.0,27.1026,27.1087,27.1026,27.1087,44000.0
2005-07-28 13:55:00,44.24,44.25,44.18,44.22,51900.0,27.1026,27.1087,27.0658,27.0903,51900.0
2005-07-28 14:00:00,44.21,44.22,44.18,44.21,53900.0,27.0842,27.0903,27.0658,27.0842,53900.0
2005-07-28 14:05:00,44.21,44.21,44.18,44.18,133800.0,27.0842,27.0842,27.0658,27.0658,133800.0
2005-07-28 14:10:00,44.18,44.19,44.16,44.16,54100.0,27.0658,27.0719,27.0536,27.0536,54100.0
2005-07-28 14:15:00,44.16,44.17,44.15,44.17,86500.0,27.0536,27.0597,27.0474,27.0597,86500.0
2005-07-28 14:20:00,44.16,44.19,44.15,44.18,206400.0,27.0536,27.0719,27.0474,27.0658,206400.0
2005-07-28 14:25:00,44.18,44.19,44.17,44.19,59700.0,27.0658,27.0719,27.0597,27.0719,59700.0
2005-07-28 14:30:00,44.18,44.19,44.14,44.14,124000.0,27.0658,27.0719,27.0413,27.0413,124000.0
2005-07-28 14:35:00,44.14,44.14,44.12,44.12,88300.0,27.0413,27.0413,27.0291,27.0291,88300.0
2005-07-28 14:40:00,44.12,44.14,44.1,44.13,92100.0,27.0291,27.0413,27.0168,27.0352,92100.0
2005-07-28 14:45:00,44.13,44.14,44.1,44.1,65500.0,27.0352,27.0413,27.0168,27.0168,65500.0
2005-07-28 14:50:00,44.09,44.12,44.06,44.1,207300.0,27.0107,27.0291,26.9923,27.0168,207300.0
2005-07-28 14:55:00,44.1,44.11,44.08,44.09,61600.0,27.0168,27.0229,27.0045,27.0107,61600.0
2005-07-28 15:00:00,44.09,44.09,44.05,44.07,61700.0,27.0107,27.0107,26.9862,26.9984,61700.0
2005-07-28 15:05:00,44.07,44.07,44.04,44.06,132500.0,26.9984,26.9984,26.98,26.9923,132500.0
2005-07-28 15:10:00,44.06,44.1,44.05,44.07,62900.0,26.9923,27.0168,26.9862,26.9984,62900.0
2005-07-28 15:15:00,44.07,44.09,44.06,44.08,102500.0,26.9984,27.0107,26.9923,27.0045,102500.0
2005-07-28 15:20:00,44.08,44.08,44.05,44.06,150900.0,27.0045,27.0045,26.9862,26.9923,150900.0
2005-07-28 15:25:00,44.06,44.06,44.04,44.05,136500.0,26.9923,26.9923,26.98,26.9862,136500.0
2005-07-28 15:30:00,44.05,44.06,44.03,44.06,138200.0,26.9862,26.9923,26.9739,26.9923,138200.0
2005-07-28 15:35:00,44.06,44.06,44.04,44.05,118600.0,26.9923,26.9923,26.98,26.9862,118600.0
2005-07-28 15:40:00,44.04,44.04,43.97,43.97,427500.0,26.98,26.98,26.9372,26.9372,427500.0
2005-07-28 15:45:00,43.98,43.98,43.94,43.96,337800.0,26.9433,26.9433,26.9188,26.931,337800.0
2005-07-28 15:50:00,43.96,44.03,43.94,44.0,293700.0,26.931,26.9739,26.9188,26.9555,293700.0
2005-07-28 15:55:00,44.0,44.05,44.0,44.05,232800.0,26.9555,26.9862,26.9555,26.9862,232800.0
2005-07-29 09:30:00,44.0,44.03,43.97,44.01,400600.0,26.9555,26.9739,26.9372,26.9617,400600.0
2005-07-29 09:35:00,44.01,44.03,43.97,44.02,214800.0,26.9617,26.9739,26.9372,26.9678,214800.0
2005-07-29 09:40:00,44.01,44.02,44.0,44.02,139900.0,26.9617,26.9678,26.9555,26.9678,139900.0
2005-07-29 09:45:00,44.01,44.2,44.01,44.16,362600.0,26.9617,27.0781,26.9617,27.0536,362600.0
2005-07-29 09:50:00,44.16,44.17,43.96,44.05,215900.0,27.0536,27.0597,26.931,26.9862,215900.0
2005-07-29 09:55:00,44.05,44.17,44.05,44.08,112900.0,26.9862,27.0597,26.9862,27.0045,112900.0
2005-07-29 10:00:00,44.08,44.08,44.04,44.05,107500.0,27.0045,27.0045,26.98,26.9862,107500.0
2005-07-29 10:05:00,44.04,44.05,44.02,44.03,91300.0,26.98,26.9862,26.9678,26.9739,91300.0
2005-07-29 10:10:00,44.03,44.04,44.0,44.0,92500.0,26.9739,26.98,26.9555,26.9555,92500.0
2005-07-29 10:15:00,44.0,44.02,43.97,43.99,200700.0,26.9555,26.9678,26.9372,26.9494,200700.0
2005-07-29 10:20:00,44.0,44.0,43.98,44.0,866100.0,26.9555,26.9555,26.9433,26.9555,866100.0
2005-07-29 10:25:00,44.0,44.02,43.96,43.97,283400.0,26.9555,26.9678,26.931,26.9372,283400.0
2005-07-29 10:30:00,43.96,43.98,43.93,43.95,149000.0,26.931,26.9433,26.9127,26.9249,149000.0
2005-07-29 10:35:00,43.94,43.97,43.92,43.93,154300.0,26.9188,26.9372,26.9065,26.9127,154300.0
2005-07-29 10:40:00,43.92,43.94,43.88,43.93,190100.0,26.9065,26.9188,26.882,26.9127,190100.0
2005-07-29 10:45:00,43.92,43.93,43.9,43.92,93800.0,26.9065,26.9127,26.8943,26.9065,93800.0
2005-07-29 10:50:00,43.92,43.97,43.91,43.97,181000.0,26.9065,26.9372,26.9004,26.9372,181000.0
2005-07-29 10:55:00,43.97,43.98,43.94,43.95,114300.0,26.9372,26.9433,26.9188,26.9249,114300.0
2005-07-29 11:00:00,43.96,43.97,43.94,43.94,177300.0,26.931,26.9372,26.9188,26.9188,177300.0
2005-07-29 11:05:00,43.93,43.97,43.93,43.97,101300.0,26.9127,26.9372,26.9127,26.9372,101300.0
2005-07-29 11:10:00,43.96,43.99,43.94,43.98,99700.0,26.931,26.9494,26.9188,26.9433,99700.0
2005-07-29 11:15:00,43.97,44.0,43.95,43.98,86100.0,26.9372,26.9555,26.9249,26.9433,86100.0
2005-07-29 11:20:00,43.98,43.98,43.95,43.96,88600.0,26.9433,26.9433,26.9249,26.931,88600.0
2005-07-29 11:25:00,43.97,43.97,43.94,43.94,45500.0,26.9372,26.9372,26.9188,26.9188,45500.0
2005-07-29 11:30:00,43.94,43.96,43.93,43.94,149900.0,26.9188,26.931,26.9127,26.9188,149900.0
2005-07-29 11:35:00,43.95,43.96,43.89,43.91,131300.0,26.9249,26.931,26.8881,26.9004,131300.0
2005-07-29 11:40:00,43.9,43.93,43.89,43.93,125900.0,26.8943,26.9127,26.8881,26.9127,125900.0
2005-07-29 11:45:00,43.92,43.92,43.86,43.87,122900.0,26.9065,26.9065,26.8698,26.8759,122900.0
2005-07-29 11:50:00,43.87,43.89,43.85,43.88,81000.0,26.8759,26.8881,26.8636,26.882,81000.0
2005-07-29 11:55:00,43.89,43.89,43.87,43.88,103800.0,26.8881,26.8881,26.8759,26.882,103800.0
2005-07-29 12:00:00,43.89,43.89,43.86,43.86,73000.0,26.8881,26.8881,26.8698,26.8698,73000.0
2005-07-29 12:05:00,43.86,43.89,43.86,43.86,79800.0,26.8698,26.8881,26.8698,26.8698,79800.0
2005-07-29 12:10:00,43.86,43.86,43.82,43.84,138900.0,26.8698,26.8698,26.8453,26.8575,138900.0
2005-07-29 12:15:00,43.84,43.85,43.82,43.83,85300.0,26.8575,26.8636,26.8453,26.8514,85300.0
2005-07-29 12:20:00,43.83,43.86,43.82,43.85,95000.0,26.8514,26.8698,26.8453,26.8636,95000.0
2005-07-29 12:25:00,43.84,43.87,43.82,43.82,116200.0,26.8575,26.8759,26.8453,26.8453,116200.0
2005-07-29 12:30:00,43.83,43.84,43.8,43.82,148400.0,26.8514,26.8575,26.833,26.8453,148400.0
2005-07-29 12:35:00,43.83,43.85,43.81,43.85,72800.0,26.8514,26.8636,26.8391,26.8636,72800.0
2005-07-29 12:40:00,43.84,43.87,43.84,43.85,99600.0,26.8575,26.8759,26.8575,26.8636,99600.0
2005-07-29 12:45:00,43.85,43.85,43.83,43.83,48300.0,26.8636,26.8636,26.8514,26.8514,48300.0
2005-07-29 12:50:00,43.84,43.86,43.83,43.86,49800.0,26.8575,26.8698,26.8514,26.8698,49800.0
2005-07-29 12:55:00,43.84,43.84,43.8,43.81,171600.0,26.8575,26.8575,26.833,26.8391,171600.0
2005-07-29 13:00:00,43.81,43.84,43.8,43.84,54800.0,26.8391,26.8575,26.833,26.8575,54800.0
2005-07-29 13:05:00,43.84,43.85,43.8,43.81,184300.0,26.8575,26.8636,26.833,26.8391,184300.0
2005-07-29 13:10:00,43.8,43.81,43.79,43.81,77600.0,26.833,26.8391,26.8269,26.8391,77600.0
2005-07-29 13:15:00,43.8,43.84,43.8,43.83,78600.0,26.833,26.8575,26.833,26.8514,78600.0
2005-07-29 13:20:00,43.83,43.85,43.83,43.84,117800.0,26.8514,26.8636,26.8514,26.8575,117800.0
2005-07-29 13:25:00,43.83,43.84,43.8,43.81,113600.0,26.8514,26.8575,26.833,26.8391,113600.0
2005-07-29 13:30:00,43.8,43.82,43.78,43.79,96300.0,26.833,26.8453,26.8208,26.8269,96300.0
2005-07-29 13:35:00,43.8,43.8,43.75,43.76,181500.0,26.833,26.833,26.8024,26.8085,181500.0
2005-07-29 13:40:00,43.77,43.8,43.76,43.8,78400.0,26.8146,26.833,26.8085,26.833,78400.0
2005-07-29 13:45:00,43.8,43.81,43.79,43.8,144200.0,26.833,26.8391,26.8269,26.833,144200.0
2005-07-29 13:50:00,43.79,43.83,43.79,43.81,65800.0,26.8269,26.8514,26.8269,26.8391,65800.0
2005-07-29 13:55:00,43.81,43.84,43.8,43.82,75500.0,26.8391,26.8575,26.833,26.8453,75500.0
2005-07-29 14:00:00,43.82,43.82,43.8,43.81,71500.0,26.8453,26.8453,26.833,26.8391,71500.0
2005-07-29 14:05:00,43.8,43.85,43.8,43.83,94500.0,26.833,26.8636,26.833,26.8514,94500.0
2005-07-29 14:10:00,43.83,43.84,43.8,43.81,60900.0,26.8514,26.8575,26.833,26.8391,60900.0
2005-07-29 14:15:00,43.8,43.82,43.79,43.82,188900.0,26.833,26.8453,26.8269,26.8453,188900.0
2005-07-29 14:20:00,43.81,43.85,43.81,43.84,87800.0,26.8391,26.8636,26.8391,26.8575,87800.0
2005-07-29 14:25:00,43.85,43.85,43.82,43.82,160500.0,26.8636,26.8636,26.8453,26.8453,160500.0
2005-07-29 14:30:00,43.82,43.83,43.79,43.8,69900.0,26.8453,26.8514,26.8269,26.833,69900.0
2005-07-29 14:35:00,43.79,43.8,43.78,43.78,235700.0,26.8269,26.833,26.8208,26.8208,235700.0
2005-07-29 14:40:00,43.78,43.79,43.77,43.78,59000.0,26.8208,26.8269,26.8146,26.8208,59000.0
2005-07-29 14:45:00,43.78,43.79,43.77,43.79,124800.0,26.8208,26.8269,26.8146,26.8269,124800.0
2005-07-29 14:50:00,43.79,43.83,43.78,43.81,111900.0,26.8269,26.8514,26.8208,26.8391,111900.0
2005-07-29 14:55:00,43.82,43.83,43.8,43.81,95400.0,26.8453,26.8514,26.833,26.8391,95400.0
2005-07-29 15:00:00,43.81,43.84,43.79,43.79,107100.0,26.8391,26.8575,26.8269,26.8269,107100.0
2005-07-29 15:05:00,43.79,43.8,43.76,43.77,129900.0,26.8269,26.833,26.8085,26.8146,129900.0
2005-07-29 15:10:00,43.76,43.77,43.74,43.75,266800.0,26.8085,26.8146,26.7963,26.8024,266800.0
2005-07-29 15:15:00,43.75,43.75,43.68,43.7,361100.0,26.8024,26.8024,26.7595,26.7718,361100.0
2005-07-29 15:20:00,43.7,43.72,43.69,43.7,145400.0,26.7718,26.784,26.7656,26.7718,145400.0
2005-07-29 15:25:00,43.71,43.72,43.68,43.68,187200.0,26.7779,26.784,26.7595,26.7595,187200.0
2005-07-29 15:30:00,43.68,43.69,43.65,43.65,306600.0,26.7595,26.7656,26.7411,26.7411,306600.0
2005-07-29 15:35:00,43.64,43.66,43.62,43.65,315000.0,26.735,26.7472,26.7227,26.7411,315000.0
2005-07-29 15:40:00,43.65,43.68,43.63,43.64,325300.0,26.7411,26.7595,26.7289,26.735,325300.0
2005-07-29 15:45:00,43.64,43.65,43.6,43.61,286400.0,26.735,26.7411,26.7105,26.7166,286400.0
2005-07-29 15:50:00,43.62,43.69,43.6,43.63,264000.0,26.7227,26.7656,26.7105,26.7289,264000.0
2005-07-29 15:55:00,43.64,43.65,43.6,43.6,344800.0,26.735,26.7411,26.7105,26.7105,344800.0
2005-08-01 09:30:00,43.77,43.8,43.73,43.79,349000.0,26.8146,26.833,26.7901,26.8269,349000.0
2005-08-01 09:35:00,43.78,43.81,43.75,43.76,166100.0,26.8208,26.8391,26.8024,26.8085,166100.0
2005-08-01 09:40:00,43.76,43.76,43.66,43.66,363900.0,26.8085,26.8085,26.7472,26.7472,363900.0
2005-08-01 09:45:00,43.67,43.74,43.65,43.73,102400.0,26.7534,26.7963,26.7411,26.7901,102400.0
2005-08-01 09:50:00,43.73,43.74,43.65,43.67,149600.0,26.7901,26.7963,26.7411,26.7534,149600.0
2005-08-01 09:55:00,43.67,43.73,43.64,43.66,190500.0,26.7534,26.7901,26.735,26.7472,190500.0
2005-08-01 10:00:00,43.65,43.66,43.61,43.66,168900.0,26.7411,26.7472,26.7166,26.7472,168900.0
2005-08-01 10:05:00,43.66,43.71,43.62,43.63,259700.0,26.7472,26.7779,26.7227,26.7289,259700.0
2005-08-01 10:10:00,43.64,43.65,43.58,43.59,207500.0,26.735,26.7411,26.6982,26.7044,207500.0
2005-08-01 10:15:00,43.58,43.67,43.58,43.63,227400.0,26.6982,26.7534,26.6982,26.7289,227400.0
2005-08-01 10:20:00,43.64,43.73,43.63,43.73,168500.0,26.735,26.7901,26.7289,26.7901,168500.0
2005-08-01 10:25:00,43.73,43.8,43.73,43.75,142400.0,26.7901,26.833,26.7901,26.8024,142400.0
2005-08-01 10:30:00,43.75,43.76,43.68,43.68,98600.0,26.8024,26.8085,26.7595,26.7595,98600.0
2005-08-01 10:35:00,43.68,43.69,43.62,43.62,143600.0,26.7595,26.7656,26.7227,26.7227,143600.0
2005-08-01 10:40:00,43.62,43.65,43.59,43.59,170900.0,26.7227,26.7411,26.7044,26.7044,170900.0
2005-08-01 10:45:00,43.59,43.61,43.59,43.6,88900.0,26.7044,26.7166,26.7044,26.7105,88900.0
2005-08-01 10:50:00,43.61,43.66,43.59,43.65,153200.0,26.7166,26.7472,26.7044,26.7411,153200.0
2005-08-01 10:55:00,43.65,43.67,43.64,43.66,53200.0,26.7411,26.7534,26.735,26.7472,53200.0
2005-08-01 11:00:00,43.66,43.68,43.64,43.67,91500.0,26.7472,26.7595,26.735,26.7534,91500.0
2005-08-01 11:05:00,43.67,43.68,43.64,43.66,117400.0,26.7534,26.7595,26.735,26.7472,117400.0
2005-08-01 11:10:00,43.66,43.67,43.6,43.6,93500.0,26.7472,26.7534,26.7105,26.7105,93500.0
2005-08-01 11:15:00,43.61,43.65,43.61,43.63,70300.0,26.7166,26.7411,26.7166,26.7289,70300.0
2005-08-01 11:20:00,43.64,43.65,43.63,43.64,41900.0,26.735,26.7411,26.7289,26.735,41900.0
2005-08-01 11:25:00,43.63,43.64,43.6,43.63,105500.0,26.7289,26.735,26.7105,26.7289,105500.0
2005-08-01 11:30:00,43.63,43.66,43.61,43.62,105200.0,26.7289,26.7472,26.7166,26.7227,105200.0
2005-08-01 11:35:00,43.62,43.65,43.62,43.64,85100.0,26.7227,26.7411,26.7227,26.735,85100.0
2005-08-01 11:40:00,43.65,43.65,43.63,43.65,60200.0,26.7411,26.7411,26.7289,26.7411,60200.0
2005-08-01 11:45:00,43.65,43.67,43.64,43.67,44300.0,26.7411,26.7534,26.735,26.7534,44300.0
2005-08-01 11:50:00,43.67,43.71,43.67,43.71,264000.0,26.7534,26.7779,26.7534,26.7779,264000.0
2005-08-01 11:55:00,43.7,43.72,43.7,43.72,266600.0,26.7718,26.784,26.7718,26.784,266600.0
2005-08-01 12:00:00,43.73,43.79,43.72,43.78,182000.0,26.7901,26.8269,26.784,26.8208,182000.0
2005-08-01 12:05:00,43.78,43.82,43.75,43.81,313000.0,26.8208,26.8453,26.8024,26.8391,313000.0
2005-08-01 12:10:00,43.81,43.83,43.78,43.78,141300.0,26.8391,26.8514,26.8208,26.8208,141300.0
2005-08-01 12:15:00,43.79,43.8,43.78,43.79,143100.0,26.8269,26.833,26.8208,26.8269,143100.0
2005-08-01 12:20:00,43.79,43.85,43.79,43.8,160300.0,26.8269,26.8636,26.8269,26.833,160300.0
2005-08-01 12:25:00,43.79,43.82,43.78,43.79,88000.0,26.8269,26.8453,26.8208,26.8269,88000.0
2005-08-01 12:30:00,43.79,43.81,43.77,43.79,120000.0,26.8269,26.8391,26.8146,26.8269,120000.0
2005-08-01 12:35:00,43.79,43.8,43.75,43.77,142400.0,26.8269,26.833,26.8024,26.8146,142400.0
2005-08-01 12:40:00,43.77,43.78,43.75,43.75,66800.0,26.8146,26.8208,26.8024,26.8024,66800.0
2005-08-01 12:45:00,43.75,43.76,43.73,43.76,57100.0,26.8024,26.8085,26.7901,26.8085,57100.0
2005-08-01 12:50:00,43.76,43.77,43.75,43.76,84700.0,26.8085,26.8146,26.8024,26.8085,84700.0
2005-08-01 12:55:00,43.75,43.78,43.75,43.77,116600.0,26.8024,26.8208,26.8024,26.8146,116600.0
2005-08-01 13:00:00,43.77,43.77,43.74,43.76,90600.0,26.8146,26.8146,26.7963,26.8085,90600.0
2005-08-01 13:05:00,43.76,43.76,43.69,43.71,116200.0,26.8085,26.8085,26.7656,26.7779,116200.0
2005-08-01 13:10:00,43.71,43.74,43.7,43.74,101300.0,26.7779,26.7963,26.7718,26.7963,101300.0
2005-08-01 13:15:00,43.74,43.74,43.66,43.67,121600.0,26.7963,26.7963,26.7472,26.7534,121600.0
2005-08-01 13:20:00,43.67,43.68,43.66,43.68,72000.0,26.7534,26.7595,26.7472,26.7595,72000.0
2005-08-01 13:25:00,43.67,43.7,43.67,43.7,151900.0,26.7534,26.7718,26.7534,26.7718,151900.0
2005-08-01 13:30:00,43.7,43.72,43.69,43.7,107000.0,26.7718,26.784,26.7656,26.7718,107000.0
2005-08-01 13:35:00,43.71,43.74,43.69,43.74,227600.0,26.7779,26.7963,26.7656,26.7963,227600.0
2005-08-01 13:40:00,43.74,43.74,43.71,43.71,109400.0,26.7963,26.7963,26.7779,26.7779,109400.0
2005-08-01 13:45:00,43.71,43.74,43.71,43.72,109300.0,26.7779,26.7963,26.7779,26.784,109300.0
2005-08-01 13:50:00,43.72,43.73,43.71,43.71,121100.0,26.784,26.7901,26.7779,26.7779,121100.0
2005-08-01 13:55:00,43.71,43.73,43.71,43.72,69300.0,26.7779,26.7901,26.7779,26.784,69300.0
2005-08-01 14:00:00,43.72,43.74,43.71,43.73,101200.0,26.784,26.7963,26.7779,26.7901,101200.0
2005-08-01 14:05:00,43.72,43.73,43.7,43.72,82100.0,26.784,26.7901,26.7718,26.784,82100.0
2005-08-01 14:10:00,43.71,43.77,43.71,43.74,152500.0,26.7779,26.8146,26.7779,26.7963,152500.0
2005-08-01 14:15:00,43.73,43.79,43.73,43.77,247400.0,26.7901,26.8269,26.7901,26.8146,247400.0
2005-08-01 14:20:00,43.77,43.77,43.75,43.76,119200.0,26.8146,26.8146,26.8024,26.8085,119200.0
2005-08-01 14:25:00,43.75,43.78,43.74,43.75,221100.0,26.8024,26.8208,26.7963,26.8024,221100.0
2005-08-01 14:30:00,43.75,43.77,43.75,43.77,172000.0,26.8024,26.8146,26.8024,26.8146,172000.0
2005-08-01 14:35:00,43.77,43.77,43.74,43.75,75100.0,26.8146,26.8146,26.7963,26.8024,75100.0
2005-08-01 14:40:00,43.76,43.77,43.74,43.75,138000.0,26.8085,26.8146,26.7963,26.8024,138000.0
2005-08-01 14:45:00,43.75,43.76,43.74,43.75,75400.0,26.8024,26.8085,26.7963,26.8024,75400.0
2005-08-01 14:50:00,43.76,43.78,43.74,43.77,88000.0,26.8085,26.8208,26.7963,26.8146,88000.0
2005-08-01 14:55:00,43.76,43.78,43.75,43.77,88200.0,26.8085,26.8208,26.8024,26.8146,88200.0
2005-08-01 15:00:00,43.77,43.77,43.75,43.75,69100.0,26.8146,26.8146,26.8024,26.8024,69100.0
2005-08-01 15:05:00,43.75,43.76,43.72,43.75,100700.0,26.8024,26.8085,26.784,26.8024,100700.0
2005-08-01 15:10:00,43.75,43.76,43.73,43.74,140700.0,26.8024,26.8085,26.7901,26.7963,140700.0
2005-08-01 15:15:00,43.75,43.79,43.74,43.79,148600.0,26.8024,26.8269,26.7963,26.8269,148600.0
2005-08-01 15:20:00,43.78,43.81,43.77,43.8,280600.0,26.8208,26.8391,26.8146,26.833,280600.0
2005-08-01 15:25:00,43.81,43.81,43.72,43.77,167800.0,26.8391,26.8391,26.784,26.8146,167800.0
2005-08-01 15:30:00,43.77,43.8,43.76,43.77,117700.0,26.8146,26.833,26.8085,26.8146,117700.0
2005-08-01 15:35:00,43.78,43.78,43.74,43.76,153300.0,26.8208,26.8208,26.7963,26.8085,153300.0
2005-08-01 15:40:00,43.77,43.79,43.76,43.78,180900.0,26.8146,26.8269,26.8085,26.8208,180900.0
2005-08-01 15:45:00,43.77,43.81,43.77,43.8,304400.0,26.8146,26.8391,26.8146,26.833,304400.0
2005-08-01 15:50:00,43.8,43.8,43.7,43.73,303500.0,26.833,26.833,26.7718,26.7901,303500.0
2005-08-01 15:55:00,43.73,43.73,43.65,43.65,352600.0,26.7901,26.7901,26.7411,26.7411,352600.0
2005-08-02 09:30:00,43.81,43.82,43.74,43.78,365000.0,26.8391,26.8453,26.7963,26.8208,365000.0
2005-08-02 09:35:00,43.79,43.8,43.71,43.72,95200.0,26.8269,26.833,26.7779,26.784,95200.0
2005-08-02 09:40:00,43.72,43.77,43.71,43.76,108000.0,26.784,26.8146,26.7779,26.8085,108000.0
2005-08-02 09:45:00,43.76,43.77,43.74,43.75,67200.0,26.8085,26.8146,26.7963,26.8024,67200.0
2005-08-02 09:50:00,43.74,43.76,43.73,43.76,79500.0,26.7963,26.8085,26.7901,26.8085,79500.0
2005-08-02 09:55:00,43.75,43.76,43.73,43.73,129100.0,26.8024,26.8085,26.7901,26.7901,129100.0
2005-08-02 10:00:00,43.75,43.79,43.72,43.78,88600.0,26.8024,26.8269,26.784,26.8208,88600.0
2005-08-02 10:05:00,43.78,43.9,43.75,43.87,124200.0,26.8208,26.8943,26.8024,26.8759,124200.0
2005-08-02 10:10:00,43.88,43.92,43.86,43.88,141000.0,26.882,26.9065,26.8698,26.882,141000.0
2005-08-02 10:15:00,43.87,43.91,43.86,43.88,147700.0,26.8759,26.9004,26.8698,26.882,147700.0
2005-08-02 10:20:00,43.89,43.9,43.87,43.89,77600.0,26.8881,26.8943,26.8759,26.8881,77600.0
2005-08-02 10:25:00,43.89,43.91,43.88,43.9,255900.0,26.8881,26.9004,26.882,26.8943,255900.0
2005-08-02 10:30:00,43.9,43.91,43.87,43.89,169900.0,26.8943,26.9004,26.8759,26.8881,169900.0
2005-08-02 10:35:00,43.89,43.92,43.88,43.89,147800.0,26.8881,26.9065,26.882,26.8881,147800.0
2005-08-02 10:40:00,43.89,43.92,43.88,43.91,110800.0,26.8881,26.9065,26.882,26.9004,110800.0
2005-08-02 10:45:00,43.91,43.93,43.9,43.93,187500.0,26.9004,26.9127,26.8943,26.9127,187500.0
2005-08-02 10:50:00,43.92,43.95,43.92,43.94,153300.0,26.9065,26.9249,26.9065,26.9188,153300.0
2005-08-02 10:55:00,43.94,43.97,43.94,43.95,158400.0,26.9188,26.9372,26.9188,26.9249,158400.0
2005-08-02 11:00:00,43.94,43.96,43.93,43.96,199400.0,26.9188,26.931,26.9127,26.931,199400.0
2005-08-02 11:05:00,43.95,43.97,43.94,43.95,146600.0,26.9249,26.9372,26.9188,26.9249,146600.0
2005-08-02 11:10:00,43.95,43.95,43.93,43.93,56200.0,26.9249,26.9249,26.9127,26.9127,56200.0
2005-08-02 11:15:00,43.93,43.94,43.91,43.93,119900.0,26.9127,26.9188,26.9004,26.9127,119900.0
2005-08-02 11:20:00,43.92,43.93,43.9,43.92,193600.0,26.9065,26.9127,26.8943,26.9065,193600.0
2005-08-02 11:25:00,43.92,43.92,43.89,43.9,75700.0,26.9065,26.9065,26.8881,26.8943,75700.0
2005-08-02 11:30:00,43.91,43.93,43.9,43.92,104500.0,26.9004,26.9127,26.8943,26.9065,104500.0
2005-08-02 11:35:00,43.93,43.96,43.92,43.95,96200.0,26.9127,26.931,26.9065,26.9249,96200.0
2005-08-02 11:40:00,43.95,43.96,43.94,43.95,51200.0,26.9249,26.931,26.9188,26.9249,51200.0
2005-08-02 11:45:00,43.95,43.96,43.94,43.96,138100.0,26.9249,26.931,26.9188,26.931,138100.0
2005-08-02 11:50:00,43.96,44.0,43.96,44.0,138000.0,26.931,26.9555,26.931,26.9555,138000.0
2005-08-02 11:55:00,44.0,44.0,43.98,43.98,63400.0,26.9555,26.9555,26.9433,26.9433,63400.0
2005-08-02 12:00:00,43.99,43.99,43.96,43.99,182000.0,26.9494,26.9494,26.931,26.9494,182000.0
2005-08-02 12:05:00,43.99,44.0,43.97,43.99,68100.0,26.9494,26.9555,26.9372,26.9494,68100.0
2005-08-02 12:10:00,44.0,44.01,43.98,44.0,78300.0,26.9555,26.9617,26.9433,26.9555,78300.0
2005-08-02 12:15:00,44.01,44.05,43.99,44.01,87500.0,26.9617,26.9862,26.9494,26.9617,87500.0
2005-08-02 12:20:00,44.02,44.05,44.01,44.02,110400.0,26.9678,26.9862,26.9617,26.9678,110400.0
2005-08-02 12:25:00,44.01,44.02,43.99,44.0,138700.0,26.9617,26.9678,26.9494,26.9555,138700.0
2005-08-02 12:30:00,44.0,44.01,43.97,43.98,123000.0,26.9555,26.9617,26.9372,26.9433,123000.0
2005-08-02 12:35:00,43.98,43.99,43.95,43.98,53700.0,26.9433,26.9494,26.9249,26.9433,53700.0
2005-08-02 12:40:00,43.98,43.99,43.95,43.96,68700.0,26.9433,26.9494,26.9249,26.931,68700.0
2005-08-02 12:45:00,43.95,43.99,43.95,43.97,124100.0,26.9249,26.9494,26.9249,26.9372,124100.0
2005-08-02 12:50:00,43.97,44.01,43.95,43.98,227600.0,26.9372,26.9617,26.9249,26.9433,227600.0
2005-08-02 12:55:00,43.99,43.99,43.97,43.99,68300.0,26.9494,26.9494,26.9372,26.9494,68300.0
2005-08-02 13:00:00,43.98,43.98,43.95,43.95,67000.0,26.9433,26.9433,26.9249,26.9249,67000.0
2005-08-02 13:05:00,43.96,43.98,43.95,43.97,55600.0,26.931,26.9433,26.9249,26.9372,55600.0
2005-08-02 13:10:00,43.97,43.98,43.96,43.97,45600.0,26.9372,26.9433,26.931,26.9372,45600.0
2005-08-02 13:15:00,43.97,43.98,43.95,43.96,51300.0,26.9372,26.9433,26.9249,26.931,51300.0
2005-08-02 13:20:00,43.96,43.98,43.95,43.98,60200.0,26.931,26.9433,26.9249,26.9433,60200.0
2005-08-02 13:25:00,43.97,43.98,43.97,43.98,81600.0,26.9372,26.9433,26.9372,26.9433,81600.0
2005-08-02 13:30:00,43.98,43.99,43.97,43.99,52200.0,26.9433,26.9494,26.9372,26.9494,52200.0
2005-08-02 13:35:00,43.98,44.0,43.97,43.99,107900.0,26.9433,26.9555,26.9372,26.9494,107900.0
2005-08-02 13:40:00,43.99,43.99,43.98,43.98,62600.0,26.9494,26.9494,26.9433,26.9433,62600.0
2005-08-02 13:45:00,43.98,43.98,43.96,43.97,149300.0,26.9433,26.9433,26.931,26.9372,149300.0
2005-08-02 13:50:00,43.98,44.0,43.97,43.99,169800.0,26.9433,26.9555,26.9372,26.9494,169800.0
2005-08-02 13:55:00,43.99,43.99,43.97,43.99,67800.0,26.9494,26.9494,26.9372,26.9494,67800.0
2005-08-02 14:00:00,43.99,44.03,43.97,44.02,329300.0,26.9494,26.9739,26.9372,26.9678,329300.0
2005-08-02 14:05:00,44.02,44.02,43.99,44.0,137000.0,26.9678,26.9678,26.9494,26.9555,137000.0
2005-08-02 14:10:00,44.0,44.0,43.99,44.0,149800.0,26.9555,26.9555,26.9494,26.9555,149800.0
2005-08-02 14:15:00,44.0,44.01,43.99,44.01,97100.0,26.9555,26.9617,26.9494,26.9617,97100.0
2005-08-02 14:20:00,44.01,44.01,43.96,43.97,133400.0,26.9617,26.9617,26.931,26.9372,133400.0
2005-08-02 14:25:00,43.97,43.98,43.94,43.94,214400.0,26.9372,26.9433,26.9188,26.9188,214400.0
2005-08-02 14:30:00,43.95,43.97,43.92,43.94,129800.0,26.9249,26.9372,26.9065,26.9188,129800.0
2005-08-02 14:35:00,43.94,43.96,43.93,43.95,178800.0,26.9188,26.931,26.9127,26.9249,178800.0
2005-08-02 14:40:00,43.95,43.96,43.94,43.95,77500.0,26.9249,26.931,26.9188,26.9249,77500.0
2005-08-02 14:45:00,43.95,43.97,43.95,43.95,71100.0,26.9249,26.9372,26.9249,26.9249,71100.0
2005-08-02 14:50:00,43.95,43.98,43.95,43.97,71500.0,26.9249,26.9433,26.9249,26.9372,71500.0
2005-08-02 14:55:00,43.96,43.97,43.94,43.96,113200.0,26.931,26.9372,26.9188,26.931,113200.0
2005-08-02 15:00:00,43.96,43.96,43.91,43.92,140100.0,26.931,26.931,26.9004,26.9065,140100.0
2005-08-02 15:05:00,43.92,43.95,43.92,43.93,95700.0,26.9065,26.9249,26.9065,26.9127,95700.0
2005-08-02 15:10:00,43.93,43.97,43.93,43.95,215500.0,26.9127,26.9372,26.9127,26.9249,215500.0
2005-08-02 15:15:00,43.95,43.96,43.94,43.96,104000.0,26.9249,26.931,26.9188,26.931,104000.0
2005-08-02 15:20:00,43.95,43.96,43.94,43.95,114300.0,26.9249,26.931,26.9188,26.9249,114300.0
2005-08-02 15:25:00,43.95,43.97,43.94,43.96,147400.0,26.9249,26.9372,26.9188,26.931,147400.0
2005-08-02 15:30:00,43.96,43.96,43.95,43.96,107400.0,26.931,26.931,26.9249,26.931,107400.0
2005-08-02 15:35:00,43.96,43.96,43.94,43.95,139800.0,26.931,26.931,26.9188,26.9249,139800.0
2005-08-02 15:40:00,43.95,43.98,43.95,43.98,161800.0,26.9249,26.9433,26.9249,26.9433,161800.0
2005-08-02 15:45:00,43.98,43.99,43.97,43.99,168600.0,26.9433,26.9494,26.9372,26.9494,168600.0
2005-08-02 15:50:00,43.99,44.0,43.98,43.99,189300.0,26.9494,26.9555,26.9433,26.9494,189300.0
2005-08-02 15:55:00,43.99,44.0,43.95,43.95,322900.0,26.9494,26.9555,26.9249,26.9249,322900.0
2005-08-03 09:30:00,43.9,43.9,43.89,43.89,671800.0,26.8943,26.8943,26.8881,26.8881,671800.0
2005-08-03 09:35:00,43.89,43.9,43.85,43.88,183400.0,26.8881,26.8943,26.8636,26.882,183400.0
2005-08-03 09:40:00,43.88,43.98,43.87,43.98,215700.0,26.882,26.9433,26.8759,26.9433,215700.0
2005-08-03 09:45:00,43.97,43.98,43.94,43.94,120600.0,26.9372,26.9433,26.9188,26.9188,120600.0
2005-08-03 09:50:00,43.94,44.0,43.94,43.95,109000.0,26.9188,26.9555,26.9188,26.9249,109000.0
2005-08-03 09:55:00,43.95,43.96,43.88,43.88,157700.0,26.9249,26.931,26.882,26.882,157700.0
2005-08-03 10:00:00,43.88,43.9,43.84,43.84,140300.0,26.882,26.8943,26.8575,26.8575,140300.0
2005-08-03 10:05:00,43.84,43.93,43.84,43.91,189300.0,26.8575,26.9127,26.8575,26.9004,189300.0
2005-08-03 10:10:00,43.91,43.93,43.88,43.89,383900.0,26.9004,26.9127,26.882,26.8881,383900.0
2005-08-03 10:15:00,43.88,43.92,43.87,43.89,65400.0,26.882,26.9065,26.8759,26.8881,65400.0
2005-08-03 10:20:00,43.89,43.9,43.86,43.88,370400.0,26.8881,26.8943,26.8698,26.882,370400.0
2005-08-03 10:25:00,43.88,43.91,43.88,43.9,100400.0,26.882,26.9004,26.882,26.8943,100400.0
2005-08-03 10:30:00,43.9,43.91,43.86,43.86,148400.0,26.8943,26.9004,26.8698,26.8698,148400.0
2005-08-03 10:35:00,43.87,43.88,43.85,43.85,71700.0,26.8759,26.882,26.8636,26.8636,71700.0
2005-08-03 10:40:00,43.86,43.9,43.86,43.9,168700.0,26.8698,26.8943,26.8698,26.8943,168700.0
2005-08-03 10:45:00,43.9,43.96,43.89,43.92,120700.0,26.8943,26.931,26.8881,26.9065,120700.0
2005-08-03 10:50:00,43.91,43.92,43.9,43.91,131600.0,26.9004,26.9065,26.8943,26.9004,131600.0
2005-08-03 10:55:00,43.92,43.94,43.91,43.94,105600.0,26.9065,26.9188,26.9004,26.9188,105600.0
2005-08-03 11:00:00,43.93,43.95,43.88,43.88,88000.0,26.9127,26.9249,26.882,26.882,88000.0
2005-08-03 11:05:00,43.89,43.89,43.87,43.89,45100.0,26.8881,26.8881,26.8759,26.8881,45100.0
2005-08-03 11:10:00,43.88,43.91,43.88,43.9,166700.0,26.882,26.9004,26.882,26.8943,166700.0
2005-08-03 11:15:00,43.9,43.96,43.9,43.95,131000.0,26.8943,26.931,26.8943,26.9249,131000.0
2005-08-03 11:20:00,43.96,43.99,43.95,43.98,162600.0,26.931,26.9494,26.9249,26.9433,162600.0
2005-08-03 11:25:00,43.99,44.02,43.97,44.0,154600.0,26.9494,26.9678,26.9372,26.9555,154600.0
2005-08-03 11:30:00,44.0,44.02,43.94,43.94,191400.0,26.9555,26.9678,26.9188,26.9188,191400.0
2005-08-03 11:35:00,43.95,43.96,43.94,43.95,122500.0,26.9249,26.931,26.9188,26.9249,122500.0
2005-08-03 11:40:00,43.95,43.95,43.92,43.93,62400.0,26.9249,26.9249,26.9065,26.9127,62400.0
2005-08-03 11:45:00,43.93,43.93,43.9,43.9,107900.0,26.9127,26.9127,26.8943,26.8943,107900.0
2005-08-03 11:50:00,43.9,43.92,43.89,43.91,64400.0,26.8943,26.9065,26.8881,26.9004,64400.0
2005-08-03 11:55:00,43.91,43.92,43.88,43.9,118600.0,26.9004,26.9065,26.882,26.8943,118600.0
2005-08-03 12:00:00,43.89,43.92,43.89,43.9,40500.0,26.8881,26.9065,26.8881,26.8943,40500.0
2005-08-03 12:05:00,43.91,43.91,43.89,43.91,86100.0,26.9004,26.9004,26.8881,26.9004,86100.0
2005-08-03 12:10:00,43.91,43.91,43.88,43.9,96700.0,26.9004,26.9004,26.882,26.8943,96700.0
2005-08-03 12:15:00,43.9,43.92,43.9,43.91,89000.0,26.8943,26.9065,26.8943,26.9004,89000.0
2005-08-03 12:20:00,43.91,43.93,43.9,43.92,149700.0,26.9004,26.9127,26.8943,26.9065,149700.0
2005-08-03 12:25:00,43.93,43.97,43.92,43.93,92400.0,26.9127,26.9372,26.9065,26.9127,92400.0
2005-08-03 12:30:00,43.93,43.94,43.9,43.94,72100.0,26.9127,26.9188,26.8943,26.9188,72100.0
2005-08-03 12:35:00,43.92,43.93,43.9,43.91,152600.0,26.9065,26.9127,26.8943,26.9004,152600.0
2005-08-03 12:40:00,43.92,43.96,43.91,43.92,146800.0,26.9065,26.931,26.9004,26.9065,146800.0
2005-08-03 12:45:00,43.92,43.93,43.91,43.91,97600.0,26.9065,26.9127,26.9004,26.9004,97600.0
2005-08-03 12:50:00,43.9,43.92,43.9,43.92,139200.0,26.8943,26.9065,26.8943,26.9065,139200.0
2005-08-03 12:55:00,43.91,43.93,43.89,43.89,83500.0,26.9004,26.9127,26.8881,26.8881,83500.0
2005-08-03 13:00:00,43.89,43.9,43.88,43.88,71400.0,26.8881,26.8943,26.882,26.882,71400.0
2005-08-03 13:05:00,43.89,43.89,43.87,43.89,59700.0,26.8881,26.8881,26.8759,26.8881,59700.0
2005-08-03 13:10:00,43.88,43.9,43.88,43.89,68500.0,26.882,26.8943,26.882,26.8881,68500.0
2005-08-03 13:15:00,43.88,43.89,43.85,43.87,230200.0,26.882,26.8881,26.8636,26.8759,230200.0
2005-08-03 13:20:00,43.85,43.88,43.85,43.87,34000.0,26.8636,26.882,26.8636,26.8759,34000.0
2005-08-03 13:25:00,43.87,43.88,43.85,43.87,114700.0,26.8759,26.882,26.8636,26.8759,114700.0
2005-08-03 13:30:00,43.86,43.87,43.85,43.87,50100.0,26.8698,26.8759,26.8636,26.8759,50100.0
2005-08-03 13:35:00,43.87,43.88,43.86,43.86,67600.0,26.8759,26.882,26.8698,26.8698,67600.0
2005-08-03 13:40:00,43.85,43.87,43.85,43.87,60800.0,26.8636,26.8759,26.8636,26.8759,60800.0
2005-08-03 13:45:00,43.87,43.87,43.85,43.87,98700.0,26.8759,26.8759,26.8636,26.8759,98700.0
2005-08-03 13:50:00,43.86,43.88,43.85,43.87,70500.0,26.8698,26.882,26.8636,26.8759,70500.0
2005-08-03 13:55:00,43.87,43.88,43.86,43.86,105800.0,26.8759,26.882,26.8698,26.8698,105800.0
2005-08-03 14:00:00,43.86,43.87,43.85,43.85,114900.0,26.8698,26.8759,26.8636,26.8636,114900.0
2005-08-03 14:05:00,43.86,43.86,43.85,43.86,46900.0,26.8698,26.8698,26.8636,26.8698,46900.0
2005-08-03 14:10:00,43.86,43.87,43.85,43.86,133600.0,26.8698,26.8759,26.8636,26.8698,133600.0
2005-08-03 14:15:00,43.86,43.88,43.85,43.87,56700.0,26.8698,26.882,26.8636,26.8759,56700.0
2005-08-03 14:20:00,43.87,43.88,43.83,43.83,87600.0,26.8759,26.882,26.8514,26.8514,87600.0
2005-08-03 14:25:00,43.83,43.84,43.79,43.79,147200.0,26.8514,26.8575,26.8269,26.8269,147200.0
2005-08-03 14:30:00,43.79,43.8,43.76,43.76,129800.0,26.8269,26.833,26.8085,26.8085,129800.0
2005-08-03 14:35:00,43.77,43.79,43.75,43.77,307000.0,26.8146,26.8269,26.8024,26.8146,307000.0
2005-08-03 14:40:00,43.77,43.77,43.72,43.73,198000.0,26.8146,26.8146,26.784,26.7901,198000.0
2005-08-03 14:45:00,43.72,43.75,43.72,43.74,111200.0,26.784,26.8024,26.784,26.7963,111200.0
2005-08-03 14:50:00,43.74,43.75,43.71,43.71,250900.0,26.7963,26.8024,26.7779,26.7779,250900.0
2005-08-03 14:55:00,43.71,43.72,43.7,43.71,240200.0,26.7779,26.784,26.7718,26.7779,240200.0
2005-08-03 15:00:00,43.71,43.72,43.69,43.69,202700.0,26.7779,26.784,26.7656,26.7656,202700.0
2005-08-03 15:05:00,43.69,43.7,43.65,43.69,240100.0,26.7656,26.7718,26.7411,26.7656,240100.0
2005-08-03 15:10:00,43.69,43.73,43.69,43.71,296200.0,26.7656,26.7901,26.7656,26.7779,296200.0
2005-08-03 15:15:00,43.7,43.72,43.68,43.68,202500.0,26.7718,26.784,26.7595,26.7595,202500.0
2005-08-03 15:20:00,43.68,43.73,43.68,43.73,266300.0,26.7595,26.7901,26.7595,26.7901,266300.0
2005-08-03 15:25:00,43.72,43.75,43.7,43.74,179400.0,26.784,26.8024,26.7718,26.7963,179400.0
2005-08-03 15:30:00,43.74,43.74,43.71,43.73,128600.0,26.7963,26.7963,26.7779,26.7901,128600.0
2005-08-03 15:35:00,43.72,43.73,43.69,43.73,180700.0,26.784,26.7901,26.7656,26.7901,180700.0
2005-08-03 15:40:00,43.72,43.8,43.72,43.75,279200.0,26.784,26.833,26.784,26.8024,279200.0
2005-08-03 15:45:00,43.76,43.77,43.73,43.77,187600.0,26.8085,26.8146,26.7901,26.8146,187600.0
2005-08-03 15:50:00,43.77,43.78,43.71,43.71,244400.0,26.8146,26.8208,26.7779,26.7779,244400.0
2005-08-03 15:55:00,43.72,43.79,43.7,43.75,464100.0,26.784,26.8269,26.7718,26.8024,464100.0
2005-08-04 09:30:00,43.78,43.78,43.68,43.68,334600.0,26.8208,26.8208,26.7595,26.7595,334600.0
2005-08-04 09:35:00,43.7,43.8,43.67,43.73,136000.0,26.7718,26.833,26.7534,26.7901,136000.0
2005-08-04 09:40:00,43.73,43.73,43.66,43.66,153700.0,26.7901,26.7901,26.7472,26.7472,153700.0
2005-08-04 09:45:00,43.66,43.67,43.61,43.61,151200.0,26.7472,26.7534,26.7166,26.7166,151200.0
2005-08-04 09:50:00,43.62,43.65,43.61,43.64,224000.0,26.7227,26.7411,26.7166,26.735,224000.0
2005-08-04 09:55:00,43.64,43.65,43.63,43.63,191500.0,26.735,26.7411,26.7289,26.7289,191500.0
2005-08-04 10:00:00,43.62,43.64,43.6,43.6,204000.0,26.7227,26.735,26.7105,26.7105,204000.0
2005-08-04 10:05:00,43.6,43.61,43.55,43.56,306400.0,26.7105,26.7166,26.6799,26.686,306400.0
2005-08-04 10:10:00,43.56,43.59,43.56,43.59,174100.0,26.686,26.7044,26.686,26.7044,174100.0
2005-08-04 10:15:00,43.59,43.61,43.58,43.58,111100.0,26.7044,26.7166,26.6982,26.6982,111100.0
2005-08-04 10:20:00,43.59,43.59,43.54,43.55,86000.0,26.7044,26.7044,26.6737,26.6799,86000.0
2005-08-04 10:25:00,43.54,43.57,43.54,43.55,124100.0,26.6737,26.6921,26.6737,26.6799,124100.0
2005-08-04 10:30:00,43.54,43.55,43.51,43.52,180900.0,26.6737,26.6799,26.6554,26.6615,180900.0
2005-08-04 10:35:00,43.51,43.57,43.51,43.54,137600.0,26.6554,26.6921,26.6554,26.6737,137600.0
2005-08-04 10:40:00,43.55,43.57,43.54,43.57,89800.0,26.6799,26.6921,26.6737,26.6921,89800.0
2005-08-04 10:45:00,43.57,43.61,43.57,43.58,71600.0,26.6921,26.7166,26.6921,26.6982,71600.0
2005-08-04 10:50:00,43.6,43.64,43.6,43.62,117400.0,26.7105,26.735,26.7105,26.7227,117400.0
2005-08-04 10:55:00,43.61,43.63,43.56,43.62,219300.0,26.7166,26.7289,26.686,26.7227,219300.0
2005-08-04 11:00:00,43.62,43.72,43.62,43.71,288900.0,26.7227,26.784,26.7227,26.7779,288900.0
2005-08-04 11:05:00,43.71,43.73,43.7,43.7,192900.0,26.7779,26.7901,26.7718,26.7718,192900.0
2005-08-04 11:10:00,43.71,43.74,43.7,43.7,287800.0,26.7779,26.7963,26.7718,26.7718,287800.0
2005-08-04 11:15:00,43.71,43.77,43.69,43.76,245700.0,26.7779,26.8146,26.7656,26.8085,245700.0
2005-08-04 11:20:00,43.77,43.77,43.73,43.75,59600.0,26.8146,26.8146,26.7901,26.8024,59600.0
2005-08-04 11:25:00,43.75,43.76,43.71,43.71,135100.0,26.8024,26.8085,26.7779,26.7779,135100.0
2005-08-04 11:30:00,43.73,43.73,43.66,43.7,141900.0,26.7901,26.7901,26.7472,26.7718,141900.0
2005-08-04 11:35:00,43.7,43.7,43.66,43.69,221900.0,26.7718,26.7718,26.7472,26.7656,221900.0
2005-08-04 11:40:00,43.69,43.74,43.68,43.69,168500.0,26.7656,26.7963,26.7595,26.7656,168500.0
2005-08-04 11:45:00,43.69,43.71,43.66,43.67,121200.0,26.7656,26.7779,26.7472,26.7534,121200.0
2005-08-04 11:50:00,43.67,43.69,43.65,43.69,64800.0,26.7534,26.7656,26.7411,26.7656,64800.0
2005-08-04 11:55:00,43.68,43.69,43.62,43.63,143000.0,26.7595,26.7656,26.7227,26.7289,143000.0
2005-08-04 12:00:00,43.62,43.66,43.6,43.61,161100.0,26.7227,26.7472,26.7105,26.7166,161100.0
2005-08-04 12:05:00,43.62,43.62,43.59,43.62,100000.0,26.7227,26.7227,26.7044,26.7227,100000.0
2005-08-04 12:10:00,43.62,43.65,43.62,43.65,164300.0,26.7227,26.7411,26.7227,26.7411,164300.0
2005-08-04 12:15:00,43.64,43.65,43.62,43.63,151500.0,26.735,26.7411,26.7227,26.7289,151500.0
2005-08-04 12:20:00,43.63,43.63,43.59,43.61,76100.0,26.7289,26.7289,26.7044,26.7166,76100.0
2005-08-04 12:25:00,43.6,43.63,43.6,43.63,56600.0,26.7105,26.7289,26.7105,26.7289,56600.0
2005-08-04 12:30:00,43.63,43.67,43.62,43.63,83500.0,26.7289,26.7534,26.7227,26.7289,83500.0
2005-08-04 12:35:00,43.65,43.67,43.63,43.66,303000.0,26.7411,26.7534,26.7289,26.7472,303000.0
2005-08-04 12:40:00,43.66,43.67,43.64,43.65,34800.0,26.7472,26.7534,26.735,26.7411,34800.0
2005-08-04 12:45:00,43.65,43.65,43.62,43.63,44700.0,26.7411,26.7411,26.7227,26.7289,44700.0
2005-08-04 12:50:00,43.63,43.64,43.61,43.64,39500.0,26.7289,26.735,26.7166,26.735,39500.0
2005-08-04 12:55:00,43.64,43.67,43.63,43.65,99200.0,26.735,26.7534,26.7289,26.7411,99200.0
2005-08-04 13:00:00,43.65,43.66,43.63,43.63,42300.0,26.7411,26.7472,26.7289,26.7289,42300.0
2005-08-04 13:05:00,43.63,43.64,43.59,43.62,83100.0,26.7289,26.735,26.7044,26.7227,83100.0
2005-08-04 13:10:00,43.63,43.64,43.62,43.64,42500.0,26.7289,26.735,26.7227,26.735,42500.0
2005-08-04 13:15:00,43.64,43.64,43.6,43.61,59100.0,26.735,26.735,26.7105,26.7166,59100.0
2005-08-04 13:20:00,43.6,43.61,43.58,43.59,195900.0,26.7105,26.7166,26.6982,26.7044,195900.0
2005-08-04 13:25:00,43.6,43.61,43.59,43.61,147800.0,26.7105,26.7166,26.7044,26.7166,147800.0
2005-08-04 13:30:00,43.61,43.62,43.58,43.6,161400.0,26.7166,26.7227,26.6982,26.7105,161400.0
2005-08-04 13:35:00,43.61,43.61,43.6,43.61,26600.0,26.7166,26.7166,26.7105,26.7166,26600.0
2005-08-04 13:40:00,43.6,43.62,43.59,43.62,88500.0,26.7105,26.7227,26.7044,26.7227,88500.0
2005-08-04 13:45:00,43.62,43.64,43.62,43.63,33000.0,26.7227,26.735,26.7227,26.7289,33000.0
2005-08-04 13:50:00,43.63,43.63,43.59,43.6,168600.0,26.7289,26.7289,26.7044,26.7105,168600.0
2005-08-04 13:55:00,43.6,43.61,43.58,43.6,96100.0,26.7105,26.7166,26.6982,26.7105,96100.0
2005-08-04 14:00:00,43.61,43.64,43.6,43.63,61800.0,26.7166,26.735,26.7105,26.7289,61800.0
2005-08-04 14:05:00,43.63,43.65,43.63,43.65,36000.0,26.7289,26.7411,26.7289,26.7411,36000.0
2005-08-04 14:10:00,43.63,43.64,43.61,43.63,22100.0,26.7289,26.735,26.7166,26.7289,22100.0
2005-08-04 14:15:00,43.63,43.63,43.59,43.62,100100.0,26.7289,26.7289,26.7044,26.7227,100100.0
2005-08-04 14:20:00,43.62,43.62,43.6,43.61,204400.0,26.7227,26.7227,26.7105,26.7166,204400.0
2005-08-04 14:25:00,43.6,43.63,43.6,43.62,44100.0,26.7105,26.7289,26.7105,26.7227,44100.0
2005-08-04 14:30:00,43.62,43.62,43.58,43.6,136200.0,26.7227,26.7227,26.6982,26.7105,136200.0
2005-08-04 14:35:00,43.61,43.61,43.59,43.61,86200.0,26.7166,26.7166,26.7044,26.7166,86200.0
2005-08-04 14:40:00,43.62,43.64,43.61,43.62,60200.0,26.7227,26.735,26.7166,26.7227,60200.0
2005-08-04 14:45:00,43.62,43.62,43.6,43.6,75200.0,26.7227,26.7227,26.7105,26.7105,75200.0
2005-08-04 14:50:00,43.6,43.61,43.59,43.6,73000.0,26.7105,26.7166,26.7044,26.7105,73000.0
2005-08-04 14:55:00,43.6,43.63,43.59,43.6,81800.0,26.7105,26.7289,26.7044,26.7105,81800.0
2005-08-04 15:00:00,43.61,43.63,43.6,43.62,55100.0,26.7166,26.7289,26.7105,26.7227,55100.0
2005-08-04 15:05:00,43.62,43.68,43.62,43.66,159600.0,26.7227,26.7595,26.7227,26.7472,159600.0
2005-08-04 15:10:00,43.66,43.7,43.65,43.66,128800.0,26.7472,26.7718,26.7411,26.7472,128800.0
2005-08-04 15:15:00,43.67,43.68,43.64,43.68,132100.0,26.7534,26.7595,26.735,26.7595,132100.0
2005-08-04 15:20:00,43.68,43.75,43.67,43.75,229500.0,26.7595,26.8024,26.7534,26.8024,229500.0
2005-08-04 15:25:00,43.75,43.8,43.69,43.75,294100.0,26.8024,26.833,26.7656,26.8024,294100.0
2005-08-04 15:30:00,43.75,43.77,43.71,43.71,205200.0,26.8024,26.8146,26.7779,26.7779,205200.0
2005-08-04 15:35:00,43.7,43.72,43.67,43.72,144300.0,26.7718,26.784,26.7534,26.784,144300.0
2005-08-04 15:40:00,43.72,43.73,43.67,43.68,100100.0,26.784,26.7901,26.7534,26.7595,100100.0
2005-08-04 15:45:00,43.67,43.7,43.66,43.7,174100.0,26.7534,26.7718,26.7472,26.7718,174100.0
2005-08-04 15:50:00,43.7,43.72,43.69,43.71,141500.0,26.7718,26.784,26.7656,26.7779,141500.0
2005-08-04 15:55:00,43.71,43.73,43.66,43.69,314400.0,26.7779,26.7901,26.7472,26.7656,314400.0
2005-08-05 09:30:00,43.62,43.68,43.59,43.6,360700.0,26.7227,26.7595,26.7044,26.7105,360700.0
2005-08-05 09:35:00,43.6,43.6,43.52,43.58,246300.0,26.7105,26.7105,26.6615,26.6982,246300.0
2005-08-05 09:40:00,43.59,43.63,43.58,43.59,117600.0,26.7044,26.7289,26.6982,26.7044,117600.0
2005-08-05 09:45:00,43.59,43.61,43.58,43.59,113400.0,26.7044,26.7166,26.6982,26.7044,113400.0
2005-08-05 09:50:00,43.6,43.62,43.58,43.59,106100.0,26.7105,26.7227,26.6982,26.7044,106100.0
2005-08-05 09:55:00,43.58,43.6,43.55,43.56,88200.0,26.6982,26.7105,26.6799,26.686,88200.0
2005-08-05 10:00:00,43.54,43.55,43.51,43.53,149000.0,26.6737,26.6799,26.6554,26.6676,149000.0
2005-08-05 10:05:00,43.52,43.54,43.5,43.5,305400.0,26.6615,26.6737,26.6492,26.6492,305400.0
2005-08-05 10:10:00,43.51,43.54,43.5,43.53,157000.0,26.6554,26.6737,26.6492,26.6676,157000.0
2005-08-05 10:15:00,43.54,43.55,43.51,43.53,127800.0,26.6737,26.6799,26.6554,26.6676,127800.0
2005-08-05 10:20:00,43.52,43.53,43.42,43.43,302600.0,26.6615,26.6676,26.6002,26.6063,302600.0
2005-08-05 10:25:00,43.43,43.43,43.38,43.38,170500.0,26.6063,26.6063,26.5757,26.5757,170500.0
2005-08-05 10:30:00,43.38,43.45,43.37,43.44,184300.0,26.5757,26.6186,26.5696,26.6125,184300.0
2005-08-05 10:35:00,43.45,43.48,43.38,43.42,175900.0,26.6186,26.637,26.5757,26.6002,175900.0
2005-08-05 10:40:00,43.43,43.46,43.43,43.45,155400.0,26.6063,26.6247,26.6063,26.6186,155400.0
2005-08-05 10:45:00,43.45,43.5,43.44,43.45,82400.0,26.6186,26.6492,26.6125,26.6186,82400.0
2005-08-05 10:50:00,43.45,43.46,43.44,43.44,256500.0,26.6186,26.6247,26.6125,26.6125,256500.0
2005-08-05 10:55:00,43.44,43.45,43.4,43.42,391500.0,26.6125,26.6186,26.588,26.6002,391500.0
2005-08-05 11:00:00,43.42,43.42,43.39,43.4,120500.0,26.6002,26.6002,26.5818,26.588,120500.0
2005-08-05 11:05:00,43.4,43.4,43.36,43.38,147800.0,26.588,26.588,26.5635,26.5757,147800.0
2005-08-05 11:10:00,43.38,43.39,43.37,43.37,85700.0,26.5757,26.5818,26.5696,26.5696,85700.0
2005-08-05 11:15:00,43.37,43.38,43.32,43.33,178700.0,26.5696,26.5757,26.539,26.5451,178700.0
2005-08-05 11:20:00,43.32,43.36,43.32,43.35,123900.0,26.539,26.5635,26.539,26.5573,123900.0
2005-08-05 11:25:00,43.35,43.37,43.3,43.32,146700.0,26.5573,26.5696,26.5267,26.539,146700.0
2005-08-05 11:30:00,43.31,43.32,43.26,43.28,128800.0,26.5328,26.539,26.5022,26.5144,128800.0
2005-08-05 11:35:00,43.28,43.29,43.27,43.27,79700.0,26.5144,26.5206,26.5083,26.5083,79700.0
2005-08-05 11:40:00,43.27,43.32,43.26,43.31,108600.0,26.5083,26.539,26.5022,26.5328,108600.0
2005-08-05 11:45:00,43.31,43.33,43.3,43.31,111200.0,26.5328,26.5451,26.5267,26.5328,111200.0
2005-08-05 11:50:00,43.3,43.3,43.26,43.3,150100.0,26.5267,26.5267,26.5022,26.5267,150100.0
2005-08-05 11:55:00,43.29,43.3,43.28,43.28,79800.0,26.5206,26.5267,26.5144,26.5144,79800.0
2005-08-05 12:00:00,43.28,43.32,43.28,43.32,126700.0,26.5144,26.539,26.5144,26.539,126700.0
2005-08-05 12:05:00,43.31,43.33,43.29,43.32,130500.0,26.5328,26.5451,26.5206,26.539,130500.0
2005-08-05 12:10:00,43.31,43.34,43.31,43.31,66200.0,26.5328,26.5512,26.5328,26.5328,66200.0
2005-08-05 12:15:00,43.32,43.32,43.28,43.28,110500.0,26.539,26.539,26.5144,26.5144,110500.0
2005-08-05 12:20:00,43.28,43.36,43.28,43.34,283700.0,26.5144,26.5635,26.5144,26.5512,283700.0
2005-08-05 12:25:00,43.33,43.35,43.33,43.34,71700.0,26.5451,26.5573,26.5451,26.5512,71700.0
2005-08-05 12:30:00,43.35,43.37,43.33,43.37,76700.0,26.5573,26.5696,26.5451,26.5696,76700.0
2005-08-05 12:35:00,43.37,43.39,43.36,43.37,70500.0,26.5696,26.5818,26.5635,26.5696,70500.0
2005-08-05 12:40:00,43.36,43.37,43.35,43.35,46000.0,26.5635,26.5696,26.5573,26.5573,46000.0
2005-08-05 12:45:00,43.35,43.36,43.32,43.35,55500.0,26.5573,26.5635,26.539,26.5573,55500.0
2005-08-05 12:50:00,43.34,43.37,43.34,43.37,52800.0,26.5512,26.5696,26.5512,26.5696,52800.0
2005-08-05 12:55:00,43.37,43.38,43.35,43.35,145100.0,26.5696,26.5757,26.5573,26.5573,145100.0
2005-08-05 13:00:00,43.36,43.37,43.34,43.36,63600.0,26.5635,26.5696,26.5512,26.5635,63600.0
2005-08-05 13:05:00,43.36,43.37,43.35,43.36,101200.0,26.5635,26.5696,26.5573,26.5635,101200.0
2005-08-05 13:10:00,43.36,43.38,43.33,43.35,57200.0,26.5635,26.5757,26.5451,26.5573,57200.0
2005-08-05 13:15:00,43.35,43.41,43.34,43.37,114200.0,26.5573,26.5941,26.5512,26.5696,114200.0
2005-08-05 13:20:00,43.38,43.4,43.37,43.39,54200.0,26.5757,26.588,26.5696,26.5818,54200.0
2005-08-05 13:25:00,43.39,43.4,43.36,43.37,89900.0,26.5818,26.588,26.5635,26.5696,89900.0
2005-08-05 13:30:00,43.38,43.38,43.36,43.36,71400.0,26.5757,26.5757,26.5635,26.5635,71400.0
2005-08-05 13:35:00,43.36,43.37,43.35,43.35,63300.0,26.5635,26.5696,26.5573,26.5573,63300.0
2005-08-05 13:40:00,43.35,43.35,43.32,43.34,59600.0,26.5573,26.5573,26.539,26.5512,59600.0
2005-08-05 13:45:00,43.33,43.34,43.29,43.31,101500.0,26.5451,26.5512,26.5206,26.5328,101500.0
2005-08-05 13:50:00,43.3,43.33,43.29,43.33,212000.0,26.5267,26.5451,26.5206,26.5451,212000.0
2005-08-05 13:55:00,43.32,43.35,43.3,43.35,85700.0,26.539,26.5573,26.5267,26.5573,85700.0
2005-08-05 14:00:00,43.35,43.36,43.33,43.34,52600.0,26.5573,26.5635,26.5451,26.5512,52600.0
2005-08-05 14:05:00,43.34,43.34,43.32,43.33,199800.0,26.5512,26.5512,26.539,26.5451,199800.0
2005-08-05 14:10:00,43.33,43.34,43.29,43.3,120000.0,26.5451,26.5512,26.5206,26.5267,120000.0
2005-08-05 14:15:00,43.3,43.31,43.29,43.3,73400.0,26.5267,26.5328,26.5206,26.5267,73400.0
2005-08-05 14:20:00,43.31,43.31,43.27,43.3,105900.0,26.5328,26.5328,26.5083,26.5267,105900.0
2005-08-05 14:25:00,43.29,43.3,43.28,43.29,76800.0,26.5206,26.5267,26.5144,26.5206,76800.0
2005-08-05 14:30:00,43.29,43.31,43.27,43.3,86000.0,26.5206,26.5328,26.5083,26.5267,86000.0
2005-08-05 14:35:00,43.3,43.31,43.29,43.29,70000.0,26.5267,26.5328,26.5206,26.5206,70000.0
2005-08-05 14:40:00,43.29,43.3,43.28,43.29,81000.0,26.5206,26.5267,26.5144,26.5206,81000.0
2005-08-05 14:45:00,43.29,43.31,43.28,43.3,99100.0,26.5206,26.5328,26.5144,26.5267,99100.0
2005-08-05 14:50:00,43.3,43.35,43.29,43.34,114600.0,26.5267,26.5573,26.5206,26.5512,114600.0
2005-08-05 14:55:00,43.33,43.34,43.3,43.3,46300.0,26.5451,26.5512,26.5267,26.5267,46300.0
2005-08-05 15:00:00,43.3,43.31,43.28,43.28,61900.0,26.5267,26.5328,26.5144,26.5144,61900.0
2005-08-05 15:05:00,43.28,43.32,43.28,43.31,80400.0,26.5144,26.539,26.5144,26.5328,80400.0
2005-08-05 15:10:00,43.32,43.32,43.3,43.32,94400.0,26.539,26.539,26.5267,26.539,94400.0
2005-08-05 15:15:00,43.32,43.33,43.3,43.3,178200.0,26.539,26.5451,26.5267,26.5267,178200.0
2005-08-05 15:20:00,43.31,43.32,43.29,43.3,64300.0,26.5328,26.539,26.5206,26.5267,64300.0
2005-08-05 15:25:00,43.29,43.3,43.28,43.28,176400.0,26.5206,26.5267,26.5144,26.5144,176400.0
2005-08-05 15:30:00,43.29,43.32,43.27,43.29,355400.0,26.5206,26.539,26.5083,26.5206,355400.0
2005-08-05 15:35:00,43.29,43.32,43.27,43.27,203600.0,26.5206,26.539,26.5083,26.5083,203600.0
2005-08-05 15:40:00,43.28,43.28,43.23,43.23,352900.0,26.5144,26.5144,26.4838,26.4838,352900.0
2005-08-05 15:45:00,43.24,43.25,43.14,43.16,425800.0,26.4899,26.4961,26.4287,26.4409,425800.0
2005-08-05 15:50:00,43.19,43.22,43.16,43.21,474500.0,26.4593,26.4777,26.4409,26.4716,474500.0
2005-08-05 15:55:00,43.21,43.24,43.18,43.24,398900.0,26.4716,26.4899,26.4532,26.4899,398900.0
2005-08-08 09:30:00,43.34,43.39,43.31,43.38,249600.0,26.5512,26.5818,26.5328,26.5757,249600.0
2005-08-08 09:35:00,43.37,43.45,43.36,43.4,119000.0,26.5696,26.6186,26.5635,26.588,119000.0
2005-08-08 09:40:00,43.4,43.42,43.24,43.26,314800.0,26.588,26.6002,26.4899,26.5022,314800.0
2005-08-08 09:45:00,43.26,43.27,43.22,43.23,107200.0,26.5022,26.5083,26.4777,26.4838,107200.0
2005-08-08 09:50:00,43.24,43.28,43.23,43.28,155300.0,26.4899,26.5144,26.4838,26.5144,155300.0
2005-08-08 09:55:00,43.28,43.29,43.23,43.24,79300.0,26.5144,26.5206,26.4838,26.4899,79300.0
2005-08-08 10:00:00,43.25,43.29,43.24,43.27,66500.0,26.4961,26.5206,26.4899,26.5083,66500.0
2005-08-08 10:05:00,43.27,43.3,43.23,43.23,108700.0,26.5083,26.5267,26.4838,26.4838,108700.0
2005-08-08 10:10:00,43.22,43.23,43.16,43.16,181300.0,26.4777,26.4838,26.4409,26.4409,181300.0
2005-08-08 10:15:00,43.17,43.18,43.13,43.14,177800.0,26.4471,26.4532,26.4226,26.4287,177800.0
2005-08-08 10:20:00,43.14,43.16,43.13,43.16,106400.0,26.4287,26.4409,26.4226,26.4409,106400.0
2005-08-08 10:25:00,43.15,43.17,43.14,43.15,52400.0,26.4348,26.4471,26.4287,26.4348,52400.0
2005-08-08 10:30:00,43.16,43.16,43.11,43.13,108000.0,26.4409,26.4409,26.4103,26.4226,108000.0
2005-08-08 10:35:00,43.13,43.13,43.1,43.1,83200.0,26.4226,26.4226,26.4042,26.4042,83200.0
2005-08-08 10:40:00,43.1,43.1,43.08,43.08,84200.0,26.4042,26.4042,26.3919,26.3919,84200.0
2005-08-08 10:45:00,43.09,43.09,43.05,43.06,140500.0,26.398,26.398,26.3735,26.3797,140500.0
2005-08-08 10:50:00,43.06,43.07,43.03,43.04,130400.0,26.3797,26.3858,26.3613,26.3674,130400.0
2005-08-08 10:55:00,43.04,43.05,43.03,43.04,85400.0,26.3674,26.3735,26.3613,26.3674,85400.0
2005-08-08 11:00:00,43.04,45.92,42.93,42.98,477800.0,26.3674,28.1318,26.3,26.3307,477800.0
2005-08-08 11:05:00,42.98,43.02,42.97,42.99,185400.0,26.3307,26.3552,26.3245,26.3368,185400.0
2005-08-08 11:10:00,42.99,42.99,42.97,42.98,56200.0,26.3368,26.3368,26.3245,26.3307,56200.0
2005-08-08 11:15:00,42.99,43.0,42.97,42.99,144100.0,26.3368,26.3429,26.3245,26.3368,144100.0
2005-08-08 11:20:00,43.0,43.04,42.99,43.03,125000.0,26.3429,26.3674,26.3368,26.3613,125000.0
2005-08-08 11:25:00,43.03,43.06,43.03,43.03,91500.0,26.3613,26.3797,26.3613,26.3613,91500.0
2005-08-08 11:30:00,43.03,43.07,43.01,43.02,145400.0,26.3613,26.3858,26.349,26.3552,145400.0
2005-08-08 11:35:00,43.02,43.03,43.01,43.01,67200.0,26.3552,26.3613,26.349,26.349,67200.0
2005-08-08 11:40:00,43.01,43.03,43.0,43.02,82000.0,26.349,26.3613,26.3429,26.3552,82000.0
2005-08-08 11:45:00,43.01,43.05,43.0,43.04,76500.0,26.349,26.3735,26.3429,26.3674,76500.0
2005-08-08 11:50:00,43.05,43.05,43.02,43.03,154200.0,26.3735,26.3735,26.3552,26.3613,154200.0
2005-08-08 11:55:00,43.04,43.05,43.01,43.04,129000.0,26.3674,26.3735,26.349,26.3674,129000.0
2005-08-08 12:00:00,43.03,43.04,43.01,43.04,114100.0,26.3613,26.3674,26.349,26.3674,114100.0
2005-08-08 12:05:00,43.04,43.12,43.03,43.11,99400.0,26.3674,26.4164,26.3613,26.4103,99400.0
2005-08-08 12:10:00,43.1,43.15,43.1,43.14,95600.0,26.4042,26.4348,26.4042,26.4287,95600.0
2005-08-08 12:15:00,43.14,43.14,43.1,43.12,95800.0,26.4287,26.4287,26.4042,26.4164,95800.0
2005-08-08 12:20:00,43.12,43.13,43.08,43.09,83400.0,26.4164,26.4226,26.3919,26.398,83400.0
2005-08-08 12:25:00,43.09,43.11,43.09,43.09,52600.0,26.398,26.4103,26.398,26.398,52600.0
2005-08-08 12:30:00,43.08,43.09,43.06,43.07,41000.0,26.3919,26.398,26.3797,26.3858,41000.0
2005-08-08 12:35:00,43.07,43.12,43.01,43.11,93800.0,26.3858,26.4164,26.349,26.4103,93800.0
2005-08-08 12:40:00,43.12,43.13,43.1,43.13,73700.0,26.4164,26.4226,26.4042,26.4226,73700.0
2005-08-08 12:45:00,43.12,43.14,43.11,43.12,75300.0,26.4164,26.4287,26.4103,26.4164,75300.0
2005-08-08 12:50:00,43.12,43.13,43.07,43.08,78800.0,26.4164,26.4226,26.3858,26.3919,78800.0
2005-08-08 12:55:00,43.09,43.1,43.05,43.06,114000.0,26.398,26.4042,26.3735,26.3797,114000.0
2005-08-08 13:00:00,43.07,43.08,43.03,43.03,80300.0,26.3858,26.3919,26.3613,26.3613,80300.0
2005-08-08 13:05:00,43.04,43.04,43.0,43.02,78000.0,26.3674,26.3674,26.3429,26.3552,78000.0
2005-08-08 13:10:00,43.02,43.02,42.99,42.99,70900.0,26.3552,26.3552,26.3368,26.3368,70900.0
2005-08-08 13:15:00,43.0,43.02,42.99,43.01,74400.0,26.3429,26.3552,26.3368,26.349,74400.0
2005-08-08 13:20:00,43.01,43.03,42.98,42.99,150700.0,26.349,26.3613,26.3307,26.3368,150700.0
2005-08-08 13:25:00,43.0,43.0,42.98,43.0,52500.0,26.3429,26.3429,26.3307,26.3429,52500.0
2005-08-08 13:30:00,43.0,43.0,42.98,42.98,46800.0,26.3429,26.3429,26.3307,26.3307,46800.0
2005-08-08 13:35:00,42.99,43.02,42.99,43.02,55600.0,26.3368,26.3552,26.3368,26.3552,55600.0
2005-08-08 13:40:00,43.02,43.02,43.0,43.01,43400.0,26.3552,26.3552,26.3429,26.349,43400.0
2005-08-08 13:45:00,43.01,43.02,42.99,43.0,55800.0,26.349,26.3552,26.3368,26.3429,55800.0
2005-08-08 13:50:00,43.01,43.01,42.97,42.99,67000.0,26.349,26.349,26.3245,26.3368,67000.0
2005-08-08 13:55:00,42.98,43.02,42.96,43.01,74900.0,26.3307,26.3552,26.3184,26.349,74900.0
2005-08-08 14:00:00,43.0,43.01,42.97,42.98,182100.0,26.3429,26.349,26.3245,26.3307,182100.0
2005-08-08 14:05:00,42.98,42.99,42.96,42.96,81400.0,26.3307,26.3368,26.3184,26.3184,81400.0
2005-08-08 14:10:00,42.97,42.99,42.95,42.95,79900.0,26.3245,26.3368,26.3123,26.3123,79900.0
2005-08-08 14:15:00,42.95,42.98,42.94,42.97,66200.0,26.3123,26.3307,26.3062,26.3245,66200.0
2005-08-08 14:20:00,42.98,43.01,42.97,43.01,52700.0,26.3307,26.349,26.3245,26.349,52700.0
2005-08-08 14:25:00,43.01,43.02,42.99,43.0,66100.0,26.349,26.3552,26.3368,26.3429,66100.0
2005-08-08 14:30:00,43.0,43.02,42.99,43.01,62400.0,26.3429,26.3552,26.3368,26.349,62400.0
2005-08-08 14:35:00,43.01,43.01,42.99,42.99,61000.0,26.349,26.349,26.3368,26.3368,61000.0
2005-08-08 14:40:00,43.0,43.0,42.97,42.98,114300.0,26.3429,26.3429,26.3245,26.3307,114300.0
2005-08-08 14:45:00,42.98,42.99,42.97,42.98,51900.0,26.3307,26.3368,26.3245,26.3307,51900.0
2005-08-08 14:50:00,42.98,43.0,42.97,43.0,95300.0,26.3307,26.3429,26.3245,26.3429,95300.0
2005-08-08 14:55:00,42.99,43.01,42.98,43.0,60000.0,26.3368,26.349,26.3307,26.3429,60000.0
2005-08-08 15:00:00,43.0,43.0,42.98,43.0,56500.0,26.3429,26.3429,26.3307,26.3429,56500.0
2005-08-08 15:05:00,43.0,43.01,42.99,43.0,41800.0,26.3429,26.349,26.3368,26.3429,41800.0
2005-08-08 15:10:00,43.0,43.01,42.98,43.0,262600.0,26.3429,26.349,26.3307,26.3429,262600.0
2005-08-08 15:15:00,43.0,43.02,43.0,43.01,89200.0,26.3429,26.3552,26.3429,26.349,89200.0
2005-08-08 15:20:00,43.0,43.03,43.0,43.01,83100.0,26.3429,26.3613,26.3429,26.349,83100.0
2005-08-08 15:25:00,43.0,43.02,42.99,43.01,83700.0,26.3429,26.3552,26.3368,26.349,83700.0
2005-08-08 15:30:00,43.02,43.03,43.0,43.01,103300.0,26.3552,26.3613,26.3429,26.349,103300.0
2005-08-08 15:35:00,43.02,43.02,43.0,43.01,179300.0,26.3552,26.3552,26.3429,26.349,179300.0
2005-08-08 15:40:00,43.01,43.02,42.95,42.99,239400.0,26.349,26.3552,26.3123,26.3368,239400.0
2005-08-08 15:45:00,43.0,43.0,42.98,43.0,168400.0,26.3429,26.3429,26.3307,26.3429,168400.0
2005-08-08 15:50:00,43.0,43.0,42.95,42.97,255500.0,26.3429,26.3429,26.3123,26.3245,255500.0
2005-08-08 15:55:00,42.97,43.0,42.94,42.94,383100.0,26.3245,26.3429,26.3062,26.3062,383100.0
2005-08-09 09:30:00,42.94,43.02,42.94,42.98,427400.0,26.3062,26.3552,26.3062,26.3307,427400.0
2005-08-09 09:35:00,42.97,43.06,42.95,43.02,161100.0,26.3245,26.3797,26.3123,26.3552,161100.0
2005-08-09 09:40:00,43.03,43.14,42.96,43.1,156700.0,26.3613,26.4287,26.3184,26.4042,156700.0
2005-08-09 09:45:00,43.1,43.17,43.05,43.12,257000.0,26.4042,26.4471,26.3735,26.4164,257000.0
2005-08-09 09:50:00,43.11,43.12,43.06,43.1,142900.0,26.4103,26.4164,26.3797,26.4042,142900.0
2005-08-09 09:55:00,43.12,43.12,43.06,43.08,183500.0,26.4164,26.4164,26.3797,26.3919,183500.0
2005-08-09 10:00:00,43.1,43.12,43.07,43.1,107400.0,26.4042,26.4164,26.3858,26.4042,107400.0
2005-08-09 10:05:00,43.1,43.11,43.0,43.01,127700.0,26.4042,26.4103,26.3429,26.349,127700.0
2005-08-09 10:10:00,43.01,43.03,42.97,42.99,156500.0,26.349,26.3613,26.3245,26.3368,156500.0
2005-08-09 10:15:00,42.98,43.0,42.97,42.99,59100.0,26.3307,26.3429,26.3245,26.3368,59100.0
2005-08-09 10:20:00,42.98,42.99,42.96,42.98,108800.0,26.3307,26.3368,26.3184,26.3307,108800.0
2005-08-09 10:25:00,42.98,43.02,42.97,43.02,90100.0,26.3307,26.3552,26.3245,26.3552,90100.0
2005-08-09 10:30:00,43.01,43.02,42.99,43.0,272600.0,26.349,26.3552,26.3368,26.3429,272600.0
2005-08-09 10:35:00,43.01,43.03,42.98,42.99,108200.0,26.349,26.3613,26.3307,26.3368,108200.0
2005-08-09 10:40:00,42.99,43.01,42.99,43.0,75300.0,26.3368,26.349,26.3368,26.3429,75300.0
2005-08-09 10:45:00,42.99,43.02,42.99,43.0,166300.0,26.3368,26.3552,26.3368,26.3429,166300.0
2005-08-09 10:50:00,42.99,43.0,42.97,42.98,94800.0,26.3368,26.3429,26.3245,26.3307,94800.0
2005-08-09 10:55:00,42.98,43.02,42.98,43.0,75200.0,26.3307,26.3552,26.3307,26.3429,75200.0
2005-08-09 11:00:00,42.99,43.0,42.97,42.98,81700.0,26.3368,26.3429,26.3245,26.3307,81700.0
2005-08-09 11:05:00,42.98,43.0,42.97,42.99,107800.0,26.3307,26.3429,26.3245,26.3368,107800.0
2005-08-09 11:10:00,42.99,43.0,42.98,43.0,101200.0,26.3368,26.3429,26.3307,26.3429,101200.0
2005-08-09 11:15:00,42.99,43.0,42.98,42.98,83300.0,26.3368,26.3429,26.3307,26.3307,83300.0
2005-08-09 11:20:00,42.99,43.0,42.97,42.98,106000.0,26.3368,26.3429,26.3245,26.3307,106000.0
2005-08-09 11:25:00,42.98,42.98,42.96,42.96,78400.0,26.3307,26.3307,26.3184,26.3184,78400.0
2005-08-09 11:30:00,42.98,43.01,42.97,43.01,98800.0,26.3307,26.349,26.3245,26.349,98800.0
2005-08-09 11:35:00,43.01,43.01,42.99,43.0,153000.0,26.349,26.349,26.3368,26.3429,153000.0
2005-08-09 11:40:00,42.99,43.02,42.99,43.0,92500.0,26.3368,26.3552,26.3368,26.3429,92500.0
2005-08-09 11:45:00,42.99,43.01,42.98,43.0,94900.0,26.3368,26.349,26.3307,26.3429,94900.0
2005-08-09 11:50:00,43.01,43.01,42.98,42.99,40700.0,26.349,26.349,26.3307,26.3368,40700.0
2005-08-09 11:55:00,42.99,43.0,42.96,42.96,158800.0,26.3368,26.3429,26.3184,26.3184,158800.0
2005-08-09 12:00:00,42.96,42.98,42.96,42.97,56700.0,26.3184,26.3307,26.3184,26.3245,56700.0
2005-08-09 12:05:00,42.97,42.98,42.96,42.98,70900.0,26.3245,26.3307,26.3184,26.3307,70900.0
2005-08-09 12:10:00,42.98,42.98,42.96,42.97,30100.0,26.3307,26.3307,26.3184,26.3245,30100.0
2005-08-09 12:15:00,42.97,42.99,42.96,42.98,49600.0,26.3245,26.3368,26.3184,26.3307,49600.0
2005-08-09 12:20:00,42.98,43.0,42.97,42.98,82400.0,26.3307,26.3429,26.3245,26.3307,82400.0
2005-08-09 12:25:00,42.97,42.98,42.97,42.98,40500.0,26.3245,26.3307,26.3245,26.3307,40500.0
2005-08-09 12:30:00,42.97,42.98,42.97,42.98,60500.0,26.3245,26.3307,26.3245,26.3307,60500.0
2005-08-09 12:35:00,42.98,43.0,42.97,42.99,101700.0,26.3307,26.3429,26.3245,26.3368,101700.0
2005-08-09 12:40:00,42.99,42.99,42.97,42.98,71200.0,26.3368,26.3368,26.3245,26.3307,71200.0
2005-08-09 12:45:00,42.98,42.98,42.97,42.98,33400.0,26.3307,26.3307,26.3245,26.3307,33400.0
2005-08-09 12:50:00,42.98,43.0,42.97,42.99,224300.0,26.3307,26.3429,26.3245,26.3368,224300.0
2005-08-09 12:55:00,42.98,42.99,42.97,42.98,89100.0,26.3307,26.3368,26.3245,26.3307,89100.0
2005-08-09 13:00:00,42.99,42.99,42.96,42.96,149500.0,26.3368,26.3368,26.3184,26.3184,149500.0
2005-08-09 13:05:00,42.97,42.97,42.93,42.94,115300.0,26.3245,26.3245,26.3,26.3062,115300.0
2005-08-09 13:10:00,42.93,42.94,42.9,42.92,88400.0,26.3,26.3062,26.2816,26.2939,88400.0
2005-08-09 13:15:00,42.92,42.92,42.9,42.91,113100.0,26.2939,26.2939,26.2816,26.2878,113100.0
2005-08-09 13:20:00,42.91,42.92,42.88,42.89,138500.0,26.2878,26.2939,26.2694,26.2755,138500.0
2005-08-09 13:25:00,42.89,42.9,42.88,42.9,64600.0,26.2755,26.2816,26.2694,26.2816,64600.0
2005-08-09 13:30:00,42.9,42.93,42.89,42.92,57200.0,26.2816,26.3,26.2755,26.2939,57200.0
2005-08-09 13:35:00,42.92,42.93,42.89,42.9,111300.0,26.2939,26.3,26.2755,26.2816,111300.0
2005-08-09 13:40:00,42.91,42.93,42.9,42.92,142000.0,26.2878,26.3,26.2816,26.2939,142000.0
2005-08-09 13:45:00,42.92,42.92,42.88,42.9,38500.0,26.2939,26.2939,26.2694,26.2816,38500.0
2005-08-09 13:50:00,42.91,42.91,42.89,42.9,204700.0,26.2878,26.2878,26.2755,26.2816,204700.0
2005-08-09 13:55:00,42.91,42.91,42.89,42.91,83300.0,26.2878,26.2878,26.2755,26.2878,83300.0
2005-08-09 14:00:00,42.9,42.91,42.86,42.86,290700.0,26.2816,26.2878,26.2571,26.2571,290700.0
2005-08-09 14:05:00,42.87,42.88,42.84,42.84,153400.0,26.2633,26.2694,26.2449,26.2449,153400.0
2005-08-09 14:10:00,42.85,42.87,42.81,42.86,137400.0,26.251,26.2633,26.2265,26.2571,137400.0
2005-08-09 14:15:00,42.87,42.91,42.85,42.91,114700.0,26.2633,26.2878,26.251,26.2878,114700.0
2005-08-09 14:20:00,42.91,42.96,42.89,42.93,184700.0,26.2878,26.3184,26.2755,26.3,184700.0
2005-08-09 14:25:00,42.93,42.99,42.93,42.96,208200.0,26.3,26.3368,26.3,26.3184,208200.0
2005-08-09 14:30:00,42.97,42.98,42.93,42.97,227000.0,26.3245,26.3307,26.3,26.3245,227000.0
2005-08-09 14:35:00,42.96,42.98,42.95,42.97,189200.0,26.3184,26.3307,26.3123,26.3245,189200.0
2005-08-09 14:40:00,42.97,42.98,42.91,42.92,269700.0,26.3245,26.3307,26.2878,26.2939,269700.0
2005-08-09 14:45:00,42.92,42.95,42.92,42.93,66400.0,26.2939,26.3123,26.2939,26.3,66400.0
2005-08-09 14:50:00,42.93,42.93,42.9,42.92,105200.0,26.3,26.3,26.2816,26.2939,105200.0
2005-08-09 14:55:00,42.92,42.93,42.91,42.91,103200.0,26.2939,26.3,26.2878,26.2878,103200.0
2005-08-09 15:00:00,42.92,42.92,42.87,42.88,140800.0,26.2939,26.2939,26.2633,26.2694,140800.0
2005-08-09 15:05:00,42.88,42.91,42.87,42.87,199500.0,26.2694,26.2878,26.2633,26.2633,199500.0
2005-08-09 15:10:00,42.88,42.88,42.8,42.82,187800.0,26.2694,26.2694,26.2204,26.2326,187800.0
2005-08-09 15:15:00,42.82,42.83,42.77,42.79,242100.0,26.2326,26.2388,26.202,26.2143,242100.0
2005-08-09 15:20:00,42.78,42.82,42.77,42.78,126200.0,26.2081,26.2326,26.202,26.2081,126200.0
2005-08-09 15:25:00,42.79,42.79,42.75,42.76,210800.0,26.2143,26.2143,26.1898,26.1959,210800.0
2005-08-09 15:30:00,42.76,42.76,42.74,42.75,357600.0,26.1959,26.1959,26.1836,26.1898,357600.0
2005-08-09 15:35:00,42.75,42.77,42.74,42.75,199200.0,26.1898,26.202,26.1836,26.1898,199200.0
2005-08-09 15:40:00,42.76,42.82,42.76,42.82,222800.0,26.1959,26.2326,26.1959,26.2326,222800.0
2005-08-09 15:45:00,42.82,42.83,42.76,42.81,281100.0,26.2326,26.2388,26.1959,26.2265,281100.0
2005-08-09 15:50:00,42.8,42.88,42.8,42.88,345800.0,26.2204,26.2694,26.2204,26.2694,345800.0
2005-08-09 15:55:00,42.87,42.94,42.87,42.9,367300.0,26.2633,26.3062,26.2633,26.2816,367300.0
2005-08-10 09:30:00,43.15,43.15,43.07,43.11,531500.0,26.4348,26.4348,26.3858,26.4103,531500.0
2005-08-10 09:35:00,43.11,43.25,43.1,43.22,445400.0,26.4103,26.4961,26.4042,26.4777,445400.0
2005-08-10 09:40:00,43.24,43.29,43.21,43.26,467100.0,26.4899,26.5206,26.4716,26.5022,467100.0
2005-08-10 09:45:00,43.24,43.25,43.15,43.17,266600.0,26.4899,26.4961,26.4348,26.4471,266600.0
2005-08-10 09:50:00,43.17,43.23,43.16,43.23,311500.0,26.4471,26.4838,26.4409,26.4838,311500.0
2005-08-10 09:55:00,43.22,43.33,43.22,43.3,203600.0,26.4777,26.5451,26.4777,26.5267,203600.0
2005-08-10 10:00:00,43.33,43.39,43.32,43.35,200500.0,26.5451,26.5818,26.539,26.5573,200500.0
2005-08-10 10:05:00,43.36,43.36,43.29,43.31,150200.0,26.5635,26.5635,26.5206,26.5328,150200.0
2005-08-10 10:10:00,43.32,43.35,43.24,43.28,161600.0,26.539,26.5573,26.4899,26.5144,161600.0
2005-08-10 10:15:00,43.27,43.27,43.21,43.21,167300.0,26.5083,26.5083,26.4716,26.4716,167300.0
2005-08-10 10:20:00,43.21,43.22,43.16,43.2,137300.0,26.4716,26.4777,26.4409,26.4654,137300.0
2005-08-10 10:25:00,43.2,43.21,43.17,43.18,118600.0,26.4654,26.4716,26.4471,26.4532,118600.0
2005-08-10 10:30:00,43.19,43.29,43.18,43.28,273100.0,26.4593,26.5206,26.4532,26.5144,273100.0
2005-08-10 10:35:00,43.28,43.3,43.26,43.29,119800.0,26.5144,26.5267,26.5022,26.5206,119800.0
2005-08-10 10:40:00,43.28,43.3,43.26,43.26,84000.0,26.5144,26.5267,26.5022,26.5022,84000.0
2005-08-10 10:45:00,43.26,43.37,43.25,43.37,169300.0,26.5022,26.5696,26.4961,26.5696,169300.0
2005-08-10 10:50:00,43.37,43.38,43.3,43.31,91400.0,26.5696,26.5757,26.5267,26.5328,91400.0
2005-08-10 10:55:00,43.3,43.32,43.29,43.32,54200.0,26.5267,26.539,26.5206,26.539,54200.0
2005-08-10 11:00:00,43.32,43.32,43.26,43.27,334500.0,26.539,26.539,26.5022,26.5083,334500.0
2005-08-10 11:05:00,43.27,43.27,43.22,43.23,77000.0,26.5083,26.5083,26.4777,26.4838,77000.0
2005-08-10 11:10:00,43.22,43.23,43.21,43.21,104600.0,26.4777,26.4838,26.4716,26.4716,104600.0
2005-08-10 11:15:00,43.21,43.26,43.21,43.25,137000.0,26.4716,26.5022,26.4716,26.4961,137000.0
2005-08-10 11:20:00,43.26,43.29,43.25,43.28,95000.0,26.5022,26.5206,26.4961,26.5144,95000.0
2005-08-10 11:25:00,43.28,43.29,43.26,43.29,123700.0,26.5144,26.5206,26.5022,26.5206,123700.0
2005-08-10 11:30:00,43.28,43.33,43.27,43.32,550300.0,26.5144,26.5451,26.5083,26.539,550300.0
2005-08-10 11:35:00,43.33,43.33,43.29,43.29,64100.0,26.5451,26.5451,26.5206,26.5206,64100.0
2005-08-10 11:40:00,43.29,43.3,43.25,43.25,148800.0,26.5206,26.5267,26.4961,26.4961,148800.0
2005-08-10 11:45:00,43.26,43.27,43.2,43.2,109600.0,26.5022,26.5083,26.4654,26.4654,109600.0
2005-08-10 11:50:00,43.2,43.26,43.2,43.26,243500.0,26.4654,26.5022,26.4654,26.5022,243500.0
2005-08-10 11:55:00,43.26,43.31,43.26,43.29,378500.0,26.5022,26.5328,26.5022,26.5206,378500.0
2005-08-10 12:00:00,43.29,43.31,43.28,43.29,75100.0,26.5206,26.5328,26.5144,26.5206,75100.0
2005-08-10 12:05:00,43.28,43.3,43.26,43.28,78400.0,26.5144,26.5267,26.5022,26.5144,78400.0
2005-08-10 12:10:00,43.28,43.29,43.26,43.26,45100.0,26.5144,26.5206,26.5022,26.5022,45100.0
2005-08-10 12:15:00,43.27,43.28,43.25,43.25,61800.0,26.5083,26.5144,26.4961,26.4961,61800.0
2005-08-10 12:20:00,43.25,43.25,43.22,43.22,42300.0,26.4961,26.4961,26.4777,26.4777,42300.0
2005-08-10 12:25:00,43.23,43.23,43.18,43.2,144200.0,26.4838,26.4838,26.4532,26.4654,144200.0
2005-08-10 12:30:00,43.2,43.2,43.1,43.11,166400.0,26.4654,26.4654,26.4042,26.4103,166400.0
2005-08-10 12:35:00,43.11,43.11,43.01,43.05,253400.0,26.4103,26.4103,26.349,26.3735,253400.0
2005-08-10 12:40:00,43.05,43.06,43.02,43.03,190800.0,26.3735,26.3797,26.3552,26.3613,190800.0
2005-08-10 12:45:00,43.02,43.04,43.0,43.04,448000.0,26.3552,26.3674,26.3429,26.3674,448000.0
2005-08-10 12:50:00,43.04,43.06,43.03,43.06,68000.0,26.3674,26.3797,26.3613,26.3797,68000.0
2005-08-10 12:55:00,43.06,43.06,43.02,43.05,50600.0,26.3797,26.3797,26.3552,26.3735,50600.0
2005-08-10 13:00:00,43.04,43.05,43.03,43.05,67600.0,26.3674,26.3735,26.3613,26.3735,67600.0
2005-08-10 13:05:00,43.05,43.08,43.04,43.05,55500.0,26.3735,26.3919,26.3674,26.3735,55500.0
2005-08-10 13:10:00,43.05,43.06,43.01,43.02,78700.0,26.3735,26.3797,26.349,26.3552,78700.0
2005-08-10 13:15:00,43.02,43.05,43.01,43.05,114000.0,26.3552,26.3735,26.349,26.3735,114000.0
2005-08-10 13:20:00,43.05,43.07,43.03,43.04,107900.0,26.3735,26.3858,26.3613,26.3674,107900.0
2005-08-10 13:25:00,43.03,43.04,42.98,43.02,169400.0,26.3613,26.3674,26.3307,26.3552,169400.0
2005-08-10 13:30:00,43.02,43.04,43.0,43.04,376900.0,26.3552,26.3674,26.3429,26.3674,376900.0
2005-08-10 13:35:00,43.04,43.08,43.03,43.05,74600.0,26.3674,26.3919,26.3613,26.3735,74600.0
2005-08-10 13:40:00,43.05,43.05,43.0,43.02,120500.0,26.3735,26.3735,26.3429,26.3552,120500.0
2005-08-10 13:45:00,43.01,43.02,42.94,42.95,144600.0,26.349,26.3552,26.3062,26.3123,144600.0
2005-08-10 13:50:00,42.96,42.96,42.91,42.91,146400.0,26.3184,26.3184,26.2878,26.2878,146400.0
2005-08-10 13:55:00,42.91,42.92,42.86,42.87,177500.0,26.2878,26.2939,26.2571,26.2633,177500.0
2005-08-10 14:00:00,42.86,42.87,42.84,42.86,233400.0,26.2571,26.2633,26.2449,26.2571,233400.0
2005-08-10 14:05:00,42.86,42.86,42.78,42.78,681600.0,26.2571,26.2571,26.2081,26.2081,681600.0
2005-08-10 14:10:00,42.79,42.8,42.74,42.78,188600.0,26.2143,26.2204,26.1836,26.2081,188600.0
2005-08-10 14:15:00,42.78,42.8,42.76,42.77,84700.0,26.2081,26.2204,26.1959,26.202,84700.0
2005-08-10 14:20:00,42.77,42.77,42.67,42.69,468300.0,26.202,26.202,26.1407,26.153,468300.0
2005-08-10 14:25:00,42.69,42.69,42.55,42.58,438800.0,26.153,26.153,26.0672,26.0856,438800.0
2005-08-10 14:30:00,42.58,42.66,42.56,42.66,195600.0,26.0856,26.1346,26.0734,26.1346,195600.0
2005-08-10 14:35:00,42.66,42.74,42.64,42.71,77600.0,26.1346,26.1836,26.1224,26.1653,77600.0
2005-08-10 14:40:00,42.71,42.76,42.71,42.76,107700.0,26.1653,26.1959,26.1653,26.1959,107700.0
2005-08-10 14:45:00,42.76,42.8,42.76,42.79,148900.0,26.1959,26.2204,26.1959,26.2143,148900.0
2005-08-10 14:50:00,42.79,42.8,42.73,42.73,216900.0,26.2143,26.2204,26.1775,26.1775,216900.0
2005-08-10 14:55:00,42.74,42.75,42.68,42.74,84900.0,26.1836,26.1898,26.1469,26.1836,84900.0
2005-08-10 15:00:00,42.74,42.76,42.62,42.62,166800.0,26.1836,26.1959,26.1101,26.1101,166800.0
2005-08-10 15:05:00,42.61,42.7,42.56,42.61,276300.0,26.104,26.1591,26.0734,26.104,276300.0
2005-08-10 15:10:00,42.61,42.61,42.5,42.51,402400.0,26.104,26.104,26.0366,26.0427,402400.0
2005-08-10 15:15:00,42.5,42.55,42.5,42.52,220100.0,26.0366,26.0672,26.0366,26.0489,220100.0
2005-08-10 15:20:00,42.53,42.56,42.51,42.53,224500.0,26.055,26.0734,26.0427,26.055,224500.0
2005-08-10 15:25:00,42.53,42.57,42.49,42.51,286800.0,26.055,26.0795,26.0305,26.0427,286800.0
2005-08-10 15:30:00,42.51,42.59,42.49,42.59,143500.0,26.0427,26.0917,26.0305,26.0917,143500.0
2005-08-10 15:35:00,42.57,42.66,42.57,42.65,199900.0,26.0795,26.1346,26.0795,26.1285,199900.0
2005-08-10 15:40:00,42.65,42.71,42.65,42.7,264200.0,26.1285,26.1653,26.1285,26.1591,264200.0
2005-08-10 15:45:00,42.69,42.73,42.68,42.7,319600.0,26.153,26.1775,26.1469,26.1591,319600.0
2005-08-10 15:50:00,42.7,42.71,42.65,42.68,378300.0,26.1591,26.1653,26.1285,26.1469,378300.0
2005-08-10 15:55:00,42.68,42.74,42.65,42.71,390500.0,26.1469,26.1836,26.1285,26.1653,390500.0
2005-08-11 09:30:00,42.85,42.85,42.73,42.75,493600.0,26.251,26.251,26.1775,26.1898,493600.0
2005-08-11 09:35:00,42.74,42.76,42.72,42.76,168900.0,26.1836,26.1959,26.1714,26.1959,168900.0
2005-08-11 09:40:00,42.76,42.76,42.66,42.71,183300.0,26.1959,26.1959,26.1346,26.1653,183300.0
2005-08-11 09:45:00,42.7,42.76,42.7,42.75,102000.0,26.1591,26.1959,26.1591,26.1898,102000.0
2005-08-11 09:50:00,42.74,42.74,42.72,42.72,77700.0,26.1836,26.1836,26.1714,26.1714,77700.0
2005-08-11 09:55:00,42.71,42.72,42.69,42.7,84000.0,26.1653,26.1714,26.153,26.1591,84000.0
2005-08-11 10:00:00,42.71,42.72,42.66,42.66,119700.0,26.1653,26.1714,26.1346,26.1346,119700.0
2005-08-11 10:05:00,42.66,42.66,42.6,42.6,160700.0,26.1346,26.1346,26.0979,26.0979,160700.0
2005-08-11 10:10:00,42.59,42.61,42.53,42.56,155800.0,26.0917,26.104,26.055,26.0734,155800.0
2005-08-11 10:15:00,42.56,42.64,42.55,42.62,124600.0,26.0734,26.1224,26.0672,26.1101,124600.0
2005-08-11 10:20:00,42.62,42.72,42.6,42.7,142500.0,26.1101,26.1714,26.0979,26.1591,142500.0
2005-08-11 10:25:00,42.69,42.69,42.65,42.68,127600.0,26.153,26.153,26.1285,26.1469,127600.0
2005-08-11 10:30:00,42.67,42.68,42.63,42.63,106600.0,26.1407,26.1469,26.1162,26.1162,106600.0
2005-08-11 10:35:00,42.64,42.64,42.61,42.63,77700.0,26.1224,26.1224,26.104,26.1162,77700.0
2005-08-11 10:40:00,42.64,42.67,42.63,42.65,267000.0,26.1224,26.1407,26.1162,26.1285,267000.0
2005-08-11 10:45:00,42.64,42.66,42.63,42.65,156800.0,26.1224,26.1346,26.1162,26.1285,156800.0
2005-08-11 10:50:00,42.64,42.65,42.63,42.64,148100.0,26.1224,26.1285,26.1162,26.1224,148100.0
2005-08-11 10:55:00,42.64,42.66,42.63,42.65,160100.0,26.1224,26.1346,26.1162,26.1285,160100.0
2005-08-11 11:00:00,42.65,42.66,42.64,42.64,110600.0,26.1285,26.1346,26.1224,26.1224,110600.0
2005-08-11 11:05:00,42.64,42.65,42.6,42.6,125900.0,26.1224,26.1285,26.0979,26.0979,125900.0
2005-08-11 11:10:00,42.6,42.61,42.56,42.59,100900.0,26.0979,26.104,26.0734,26.0917,100900.0
2005-08-11 11:15:00,42.58,42.6,42.57,42.57,73400.0,26.0856,26.0979,26.0795,26.0795,73400.0
2005-08-11 11:20:00,42.58,42.59,42.55,42.58,126200.0,26.0856,26.0917,26.0672,26.0856,126200.0
2005-08-11 11:25:00,42.58,42.61,42.56,42.61,161100.0,26.0856,26.104,26.0734,26.104,161100.0
2005-08-11 11:30:00,42.6,42.63,42.6,42.6,121500.0,26.0979,26.1162,26.0979,26.0979,121500.0
2005-08-11 11:35:00,42.61,42.61,42.55,42.55,112600.0,26.104,26.104,26.0672,26.0672,112600.0
2005-08-11 11:40:00,42.55,42.62,42.55,42.61,140100.0,26.0672,26.1101,26.0672,26.104,140100.0
2005-08-11 11:45:00,42.61,42.64,42.6,42.61,84900.0,26.104,26.1224,26.0979,26.104,84900.0
2005-08-11 11:50:00,42.62,42.62,42.6,42.61,41900.0,26.1101,26.1101,26.0979,26.104,41900.0
2005-08-11 11:55:00,42.61,42.61,42.6,42.6,107100.0,26.104,26.104,26.0979,26.0979,107100.0
2005-08-11 12:00:00,42.6,42.61,42.58,42.6,80900.0,26.0979,26.104,26.0856,26.0979,80900.0
2005-08-11 12:05:00,42.6,42.6,42.57,42.59,62100.0,26.0979,26.0979,26.0795,26.0917,62100.0
2005-08-11 12:10:00,42.59,42.6,42.58,42.58,108800.0,26.0917,26.0979,26.0856,26.0856,108800.0
2005-08-11 12:15:00,42.59,42.59,42.52,42.52,124400.0,26.0917,26.0917,26.0489,26.0489,124400.0
2005-08-11 12:20:00,42.53,42.53,42.5,42.51,149200.0,26.055,26.055,26.0366,26.0427,149200.0
2005-08-11 12:25:00,42.51,42.56,42.45,42.45,147300.0,26.0427,26.0734,26.006,26.006,147300.0
2005-08-11 12:30:00,42.45,42.5,42.45,42.49,83800.0,26.006,26.0366,26.006,26.0305,83800.0
2005-08-11 12:35:00,42.49,42.5,42.48,42.5,55500.0,26.0305,26.0366,26.0243,26.0366,55500.0
2005-08-11 12:40:00,42.5,42.5,42.47,42.49,83600.0,26.0366,26.0366,26.0182,26.0305,83600.0
2005-08-11 12:45:00,42.49,42.5,42.46,42.47,58000.0,26.0305,26.0366,26.0121,26.0182,58000.0
2005-08-11 12:50:00,42.46,42.49,42.46,42.49,51600.0,26.0121,26.0305,26.0121,26.0305,51600.0
2005-08-11 12:55:00,42.5,42.53,42.49,42.52,57200.0,26.0366,26.055,26.0305,26.0489,57200.0
2005-08-11 13:00:00,42.53,42.54,42.5,42.53,82300.0,26.055,26.0611,26.0366,26.055,82300.0
2005-08-11 13:05:00,42.52,42.54,42.5,42.54,99600.0,26.0489,26.0611,26.0366,26.0611,99600.0
2005-08-11 13:10:00,42.53,42.55,42.52,42.54,58800.0,26.055,26.0672,26.0489,26.0611,58800.0
2005-08-11 13:15:00,42.54,42.55,42.5,42.52,64400.0,26.0611,26.0672,26.0366,26.0489,64400.0
2005-08-11 13:20:00,42.52,42.52,42.5,42.52,95600.0,26.0489,26.0489,26.0366,26.0489,95600.0
2005-08-11 13:25:00,42.52,42.52,42.5,42.51,49000.0,26.0489,26.0489,26.0366,26.0427,49000.0
2005-08-11 13:30:00,42.51,42.53,42.5,42.53,127100.0,26.0427,26.055,26.0366,26.055,127100.0
2005-08-11 13:35:00,42.52,42.54,42.51,42.53,104700.0,26.0489,26.0611,26.0427,26.055,104700.0
2005-08-11 13:40:00,42.53,42.54,42.49,42.5,193900.0,26.055,26.0611,26.0305,26.0366,193900.0
2005-08-11 13:45:00,42.5,42.56,42.5,42.54,93900.0,26.0366,26.0734,26.0366,26.0611,93900.0
2005-08-11 13:50:00,42.55,42.57,42.52,42.54,265300.0,26.0672,26.0795,26.0489,26.0611,265300.0
2005-08-11 13:55:00,42.54,42.54,42.52,42.52,57400.0,26.0611,26.0611,26.0489,26.0489,57400.0
2005-08-11 14:00:00,42.52,42.55,42.51,42.55,163900.0,26.0489,26.0672,26.0427,26.0672,163900.0
2005-08-11 14:05:00,42.55,42.55,42.51,42.52,75300.0,26.0672,26.0672,26.0427,26.0489,75300.0
2005-08-11 14:10:00,42.52,42.52,42.48,42.48,189700.0,26.0489,26.0489,26.0243,26.0243,189700.0
2005-08-11 14:15:00,42.48,42.52,42.48,42.52,248200.0,26.0243,26.0489,26.0243,26.0489,248200.0
2005-08-11 14:20:00,42.52,42.56,42.52,42.55,126400.0,26.0489,26.0734,26.0489,26.0672,126400.0
2005-08-11 14:25:00,42.56,42.58,42.55,42.56,110100.0,26.0734,26.0856,26.0672,26.0734,110100.0
2005-08-11 14:30:00,42.56,42.6,42.56,42.58,183100.0,26.0734,26.0979,26.0734,26.0856,183100.0
2005-08-11 14:35:00,42.58,42.6,42.57,42.58,198200.0,26.0856,26.0979,26.0795,26.0856,198200.0
2005-08-11 14:40:00,42.58,42.65,42.58,42.65,123000.0,26.0856,26.1285,26.0856,26.1285,123000.0
2005-08-11 14:45:00,42.65,42.68,42.63,42.66,150000.0,26.1285,26.1469,26.1162,26.1346,150000.0
2005-08-11 14:50:00,42.67,42.7,42.67,42.68,182100.0,26.1407,26.1591,26.1407,26.1469,182100.0
2005-08-11 14:55:00,42.68,42.69,42.63,42.65,97800.0,26.1469,26.153,26.1162,26.1285,97800.0
2005-08-11 15:00:00,42.65,42.65,42.6,42.61,68300.0,26.1285,26.1285,26.0979,26.104,68300.0
2005-08-11 15:05:00,42.61,42.65,42.6,42.64,141200.0,26.104,26.1285,26.0979,26.1224,141200.0
2005-08-11 15:10:00,42.64,42.7,42.62,42.69,73900.0,26.1224,26.1591,26.1101,26.153,73900.0
2005-08-11 15:15:00,42.69,42.83,42.69,42.83,204800.0,26.153,26.2388,26.153,26.2388,204800.0
2005-08-11 15:20:00,42.83,42.87,42.82,42.83,144100.0,26.2388,26.2633,26.2326,26.2388,144100.0
2005-08-11 15:25:00,42.83,42.85,42.79,42.82,157100.0,26.2388,26.251,26.2143,26.2326,157100.0
2005-08-11 15:30:00,42.82,42.85,42.8,42.8,119500.0,26.2326,26.251,26.2204,26.2204,119500.0
2005-08-11 15:35:00,42.79,42.84,42.78,42.8,306900.0,26.2143,26.2449,26.2081,26.2204,306900.0
2005-08-11 15:40:00,42.79,42.84,42.78,42.8,249200.0,26.2143,26.2449,26.2081,26.2204,249200.0
2005-08-11 15:45:00,42.79,42.8,42.69,42.7,222000.0,26.2143,26.2204,26.153,26.1591,222000.0
2005-08-11 15:50:00,42.71,42.74,42.67,42.71,280600.0,26.1653,26.1836,26.1407,26.1653,280600.0
2005-08-11 15:55:00,42.71,42.8,42.71,42.79,278400.0,26.1653,26.2204,26.1653,26.2143,278400.0
2005-08-12 09:30:00,42.9,42.92,42.83,42.85,425500.0,26.2816,26.2939,26.2388,26.251,425500.0
2005-08-12 09:35:00,42.84,42.87,42.79,42.79,155800.0,26.2449,26.2633,26.2143,26.2143,155800.0
2005-08-12 09:40:00,42.8,42.81,42.74,42.74,153100.0,26.2204,26.2265,26.1836,26.1836,153100.0
2005-08-12 09:45:00,42.75,42.75,42.68,42.69,126000.0,26.1898,26.1898,26.1469,26.153,126000.0
2005-08-12 09:50:00,42.7,42.8,42.67,42.79,243300.0,26.1591,26.2204,26.1407,26.2143,243300.0
2005-08-12 09:55:00,42.77,42.78,42.75,42.78,92000.0,26.202,26.2081,26.1898,26.2081,92000.0
2005-08-12 10:00:00,42.78,42.82,42.77,42.79,130000.0,26.2081,26.2326,26.202,26.2143,130000.0
2005-08-12 10:05:00,42.79,42.81,42.74,42.75,88900.0,26.2143,26.2265,26.1836,26.1898,88900.0
2005-08-12 10:10:00,42.74,42.81,42.73,42.79,169900.0,26.1836,26.2265,26.1775,26.2143,169900.0
2005-08-12 10:15:00,42.79,42.79,42.76,42.77,42800.0,26.2143,26.2143,26.1959,26.202,42800.0
2005-08-12 10:20:00,42.77,42.81,42.75,42.8,49600.0,26.202,26.2265,26.1898,26.2204,49600.0
2005-08-12 10:25:00,42.8,42.82,42.78,42.82,115000.0,26.2204,26.2326,26.2081,26.2326,115000.0
2005-08-12 10:30:00,42.81,42.85,42.8,42.83,136000.0,26.2265,26.251,26.2204,26.2388,136000.0
2005-08-12 10:35:00,42.83,42.84,42.8,42.84,141000.0,26.2388,26.2449,26.2204,26.2449,141000.0
2005-08-12 10:40:00,42.84,42.86,42.84,42.85,124400.0,26.2449,26.2571,26.2449,26.251,124400.0
2005-08-12 10:45:00,42.86,42.86,42.83,42.85,184300.0,26.2571,26.2571,26.2388,26.251,184300.0
2005-08-12 10:50:00,42.85,42.9,42.85,42.9,72500.0,26.251,26.2816,26.251,26.2816,72500.0
2005-08-12 10:55:00,42.9,42.94,42.89,42.93,100700.0,26.2816,26.3062,26.2755,26.3,100700.0
2005-08-12 11:00:00,42.93,42.94,42.91,42.94,66900.0,26.3,26.3062,26.2878,26.3062,66900.0
2005-08-12 11:05:00,42.95,42.95,42.89,42.91,97900.0,26.3123,26.3123,26.2755,26.2878,97900.0
2005-08-12 11:10:00,42.92,42.93,42.9,42.91,37500.0,26.2939,26.3,26.2816,26.2878,37500.0
2005-08-12 11:15:00,42.91,42.91,42.87,42.91,79300.0,26.2878,26.2878,26.2633,26.2878,79300.0
2005-08-12 11:20:00,42.9,42.91,42.85,42.86,44900.0,26.2816,26.2878,26.251,26.2571,44900.0
2005-08-12 11:25:00,42.86,42.87,42.85,42.86,80900.0,26.2571,26.2633,26.251,26.2571,80900.0
2005-08-12 11:30:00,42.86,42.86,42.82,42.83,120000.0,26.2571,26.2571,26.2326,26.2388,120000.0
2005-08-12 11:35:00,42.83,42.9,42.83,42.85,73200.0,26.2388,26.2816,26.2388,26.251,73200.0
2005-08-12 11:40:00,42.84,42.86,42.79,42.79,97300.0,26.2449,26.2571,26.2143,26.2143,97300.0
2005-08-12 11:45:00,42.78,42.8,42.76,42.77,134700.0,26.2081,26.2204,26.1959,26.202,134700.0
2005-08-12 11:50:00,42.78,42.78,42.7,42.71,141900.0,26.2081,26.2081,26.1591,26.1653,141900.0
2005-08-12 11:55:00,42.7,42.75,42.7,42.73,143100.0,26.1591,26.1898,26.1591,26.1775,143100.0
2005-08-12 12:00:00,42.73,42.75,42.66,42.67,176400.0,26.1775,26.1898,26.1346,26.1407,176400.0
2005-08-12 12:05:00,42.69,42.71,42.67,42.67,71100.0,26.153,26.1653,26.1407,26.1407,71100.0
2005-08-12 12:10:00,42.67,42.72,42.66,42.71,51100.0,26.1407,26.1714,26.1346,26.1653,51100.0
2005-08-12 12:15:00,42.71,42.72,42.7,42.7,50000.0,26.1653,26.1714,26.1591,26.1591,50000.0
2005-08-12 12:20:00,42.7,42.75,42.7,42.72,58100.0,26.1591,26.1898,26.1591,26.1714,58100.0
2005-08-12 12:25:00,42.73,42.73,42.68,42.68,131000.0,26.1775,26.1775,26.1469,26.1469,131000.0
2005-08-12 12:30:00,42.68,42.72,42.68,42.72,102200.0,26.1469,26.1714,26.1469,26.1714,102200.0
2005-08-12 12:35:00,42.71,42.72,42.69,42.7,44500.0,26.1653,26.1714,26.153,26.1591,44500.0
2005-08-12 12:40:00,42.7,42.7,42.67,42.69,52400.0,26.1591,26.1591,26.1407,26.153,52400.0
2005-08-12 12:45:00,42.7,42.74,42.7,42.7,54000.0,26.1591,26.1836,26.1591,26.1591,54000.0
2005-08-12 12:50:00,42.7,42.7,42.65,42.66,72400.0,26.1591,26.1591,26.1285,26.1346,72400.0
2005-08-12 12:55:00,42.66,42.71,42.65,42.68,50500.0,26.1346,26.1653,26.1285,26.1469,50500.0
2005-08-12 13:00:00,42.69,42.69,42.65,42.66,36300.0,26.153,26.153,26.1285,26.1346,36300.0
2005-08-12 13:05:00,42.66,42.67,42.63,42.64,78900.0,26.1346,26.1407,26.1162,26.1224,78900.0
2005-08-12 13:10:00,42.64,42.65,42.62,42.62,41000.0,26.1224,26.1285,26.1101,26.1101,41000.0
2005-08-12 13:15:00,42.62,42.67,42.62,42.66,67000.0,26.1101,26.1407,26.1101,26.1346,67000.0
2005-08-12 13:20:00,42.66,42.67,42.65,42.66,44100.0,26.1346,26.1407,26.1285,26.1346,44100.0
2005-08-12 13:25:00,42.66,42.71,42.66,42.7,57800.0,26.1346,26.1653,26.1346,26.1591,57800.0
2005-08-12 13:30:00,42.7,42.71,42.64,42.64,49500.0,26.1591,26.1653,26.1224,26.1224,49500.0
2005-08-12 13:35:00,42.63,42.65,42.63,42.64,30700.0,26.1162,26.1285,26.1162,26.1224,30700.0
2005-08-12 13:40:00,42.64,42.66,42.61,42.62,78100.0,26.1224,26.1346,26.104,26.1101,78100.0
2005-08-12 13:45:00,42.61,42.64,42.6,42.64,59100.0,26.104,26.1224,26.0979,26.1224,59100.0
2005-08-12 13:50:00,42.63,42.66,42.62,42.65,41900.0,26.1162,26.1346,26.1101,26.1285,41900.0
2005-08-12 13:55:00,42.63,42.65,42.61,42.62,106100.0,26.1162,26.1285,26.104,26.1101,106100.0
2005-08-12 14:00:00,42.63,42.68,42.62,42.68,61200.0,26.1162,26.1469,26.1101,26.1469,61200.0
2005-08-12 14:05:00,42.69,42.71,42.68,42.68,40000.0,26.153,26.1653,26.1469,26.1469,40000.0
2005-08-12 14:10:00,42.67,42.69,42.65,42.65,47800.0,26.1407,26.153,26.1285,26.1285,47800.0
2005-08-12 14:15:00,42.65,42.65,42.63,42.65,29800.0,26.1285,26.1285,26.1162,26.1285,29800.0
2005-08-12 14:20:00,42.65,42.68,42.63,42.67,128800.0,26.1285,26.1469,26.1162,26.1407,128800.0
2005-08-12 14:25:00,42.67,42.68,42.66,42.68,51200.0,26.1407,26.1469,26.1346,26.1469,51200.0
2005-08-12 14:30:00,42.67,42.69,42.67,42.68,41500.0,26.1407,26.153,26.1407,26.1469,41500.0
2005-08-12 14:35:00,42.67,42.68,42.67,42.67,69200.0,26.1407,26.1469,26.1407,26.1407,69200.0
2005-08-12 14:40:00,42.67,42.68,42.64,42.64,77700.0,26.1407,26.1469,26.1224,26.1224,77700.0
2005-08-12 14:45:00,42.65,42.65,42.63,42.64,72800.0,26.1285,26.1285,26.1162,26.1224,72800.0
2005-08-12 14:50:00,42.63,42.65,42.63,42.64,68100.0,26.1162,26.1285,26.1162,26.1224,68100.0
2005-08-12 14:55:00,42.64,42.66,42.63,42.64,101000.0,26.1224,26.1346,26.1162,26.1224,101000.0
2005-08-12 15:00:00,42.63,42.64,42.62,42.62,80300.0,26.1162,26.1224,26.1101,26.1101,80300.0
2005-08-12 15:05:00,42.61,42.62,42.6,42.61,62100.0,26.104,26.1101,26.0979,26.104,62100.0
2005-08-12 15:10:00,42.61,42.62,42.59,42.61,177700.0,26.104,26.1101,26.0917,26.104,177700.0
2005-08-12 15:15:00,42.62,42.62,42.6,42.61,62500.0,26.1101,26.1101,26.0979,26.104,62500.0
2005-08-12 15:20:00,42.61,42.72,42.61,42.71,198900.0,26.104,26.1714,26.104,26.1653,198900.0
2005-08-12 15:25:00,42.71,42.81,42.7,42.81,136300.0,26.1653,26.2265,26.1591,26.2265,136300.0
2005-08-12 15:30:00,42.81,42.87,42.79,42.8,161400.0,26.2265,26.2633,26.2143,26.2204,161400.0
2005-08-12 15:35:00,42.79,42.82,42.78,42.8,124500.0,26.2143,26.2326,26.2081,26.2204,124500.0
2005-08-12 15:40:00,42.79,42.8,42.76,42.79,136700.0,26.2143,26.2204,26.1959,26.2143,136700.0
2005-08-12 15:45:00,42.78,42.79,42.7,42.7,173100.0,26.2081,26.2143,26.1591,26.1591,173100.0
2005-08-12 15:50:00,42.7,42.78,42.7,42.78,161800.0,26.1591,26.2081,26.1591,26.2081,161800.0
2005-08-12 15:55:00,42.77,42.78,42.68,42.69,288400.0,26.202,26.2081,26.1469,26.153,288400.0
2005-08-15 09:30:00,42.82,42.87,42.77,42.79,439500.0,26.2326,26.2633,26.202,26.2143,439500.0
2005-08-15 09:35:00,42.79,42.9,42.79,42.88,207800.0,26.2143,26.2816,26.2143,26.2694,207800.0
2005-08-15 09:40:00,42.88,42.89,42.82,42.85,203800.0,26.2694,26.2755,26.2326,26.251,203800.0
2005-08-15 09:45:00,42.85,42.91,42.83,42.88,311600.0,26.251,26.2878,26.2388,26.2694,311600.0
2005-08-15 09:50:00,42.87,42.89,42.8,42.81,122900.0,26.2633,26.2755,26.2204,26.2265,122900.0
2005-08-15 09:55:00,42.81,42.81,42.77,42.79,343900.0,26.2265,26.2265,26.202,26.2143,343900.0
2005-08-15 10:00:00,42.77,42.8,42.76,42.78,129300.0,26.202,26.2204,26.1959,26.2081,129300.0
2005-08-15 10:05:00,42.77,42.78,42.74,42.75,191300.0,26.202,26.2081,26.1836,26.1898,191300.0
2005-08-15 10:10:00,42.74,42.74,42.7,42.71,100000.0,26.1836,26.1836,26.1591,26.1653,100000.0
2005-08-15 10:15:00,42.7,42.77,42.69,42.76,102100.0,26.1591,26.202,26.153,26.1959,102100.0
2005-08-15 10:20:00,42.77,42.77,42.71,42.72,66100.0,26.202,26.202,26.1653,26.1714,66100.0
2005-08-15 10:25:00,42.72,42.75,42.71,42.74,57500.0,26.1714,26.1898,26.1653,26.1836,57500.0
2005-08-15 10:30:00,42.75,42.79,42.75,42.77,39300.0,26.1898,26.2143,26.1898,26.202,39300.0
2005-08-15 10:35:00,42.77,42.78,42.75,42.78,119300.0,26.202,26.2081,26.1898,26.2081,119300.0
2005-08-15 10:40:00,42.77,42.8,42.77,42.8,114400.0,26.202,26.2204,26.202,26.2204,114400.0
2005-08-15 10:45:00,42.8,42.8,42.76,42.77,50200.0,26.2204,26.2204,26.1959,26.202,50200.0
2005-08-15 10:50:00,42.77,42.79,42.75,42.77,78700.0,26.202,26.2143,26.1898,26.202,78700.0
2005-08-15 10:55:00,42.78,42.9,42.77,42.9,146200.0,26.2081,26.2816,26.202,26.2816,146200.0
2005-08-15 11:00:00,42.9,42.92,42.88,42.91,136300.0,26.2816,26.2939,26.2694,26.2878,136300.0
2005-08-15 11:05:00,42.91,42.97,42.91,42.95,132600.0,26.2878,26.3245,26.2878,26.3123,132600.0
2005-08-15 11:10:00,42.97,43.06,42.96,43.05,230100.0,26.3245,26.3797,26.3184,26.3735,230100.0
2005-08-15 11:15:00,43.06,43.08,43.04,43.04,242400.0,26.3797,26.3919,26.3674,26.3674,242400.0
2005-08-15 11:20:00,43.04,43.04,42.96,42.96,190500.0,26.3674,26.3674,26.3184,26.3184,190500.0
2005-08-15 11:25:00,42.96,43.0,42.96,43.0,45100.0,26.3184,26.3429,26.3184,26.3429,45100.0
2005-08-15 11:30:00,43.0,43.0,42.96,42.96,73400.0,26.3429,26.3429,26.3184,26.3184,73400.0
2005-08-15 11:35:00,42.96,42.99,42.95,42.96,67800.0,26.3184,26.3368,26.3123,26.3184,67800.0
2005-08-15 11:40:00,42.95,42.96,42.93,42.95,122000.0,26.3123,26.3184,26.3,26.3123,122000.0
2005-08-15 11:45:00,42.95,43.02,42.94,43.01,72100.0,26.3123,26.3552,26.3062,26.349,72100.0
2005-08-15 11:50:00,43.01,43.06,43.01,43.03,71000.0,26.349,26.3797,26.349,26.3613,71000.0
2005-08-15 11:55:00,43.04,43.09,43.03,43.08,115600.0,26.3674,26.398,26.3613,26.3919,115600.0
2005-08-15 12:00:00,43.09,43.1,43.07,43.09,67700.0,26.398,26.4042,26.3858,26.398,67700.0
2005-08-15 12:05:00,43.09,43.1,43.08,43.1,43400.0,26.398,26.4042,26.3919,26.4042,43400.0
2005-08-15 12:10:00,43.1,43.14,43.09,43.12,90700.0,26.4042,26.4287,26.398,26.4164,90700.0
2005-08-15 12:15:00,43.13,43.17,43.12,43.14,280700.0,26.4226,26.4471,26.4164,26.4287,280700.0
2005-08-15 12:20:00,43.15,43.18,43.13,43.16,199900.0,26.4348,26.4532,26.4226,26.4409,199900.0
2005-08-15 12:25:00,43.17,43.23,43.16,43.18,139900.0,26.4471,26.4838,26.4409,26.4532,139900.0
2005-08-15 12:30:00,43.18,43.24,43.18,43.22,115500.0,26.4532,26.4899,26.4532,26.4777,115500.0
2005-08-15 12:35:00,43.21,43.23,43.2,43.22,77200.0,26.4716,26.4838,26.4654,26.4777,77200.0
2005-08-15 12:40:00,43.23,43.26,43.21,43.25,170000.0,26.4838,26.5022,26.4716,26.4961,170000.0
2005-08-15 12:45:00,43.24,43.26,43.23,43.23,130100.0,26.4899,26.5022,26.4838,26.4838,130100.0
2005-08-15 12:50:00,43.24,43.26,43.23,43.25,164200.0,26.4899,26.5022,26.4838,26.4961,164200.0
2005-08-15 12:55:00,43.25,43.26,43.23,43.26,119200.0,26.4961,26.5022,26.4838,26.5022,119200.0
2005-08-15 13:00:00,43.26,43.28,43.24,43.25,152500.0,26.5022,26.5144,26.4899,26.4961,152500.0
2005-08-15 13:05:00,43.25,43.26,43.24,43.25,143000.0,26.4961,26.5022,26.4899,26.4961,143000.0
2005-08-15 13:10:00,43.25,43.27,43.24,43.27,106500.0,26.4961,26.5083,26.4899,26.5083,106500.0
2005-08-15 13:15:00,43.26,43.3,43.26,43.29,142300.0,26.5022,26.5267,26.5022,26.5206,142300.0
2005-08-15 13:20:00,43.28,43.35,43.28,43.35,225000.0,26.5144,26.5573,26.5144,26.5573,225000.0
2005-08-15 13:25:00,43.35,43.4,43.35,43.37,123600.0,26.5573,26.588,26.5573,26.5696,123600.0
2005-08-15 13:30:00,43.38,43.4,43.38,43.4,333700.0,26.5757,26.588,26.5757,26.588,333700.0
2005-08-15 13:35:00,43.4,43.4,43.33,43.34,90000.0,26.588,26.588,26.5451,26.5512,90000.0
2005-08-15 13:40:00,43.33,43.34,43.3,43.31,87000.0,26.5451,26.5512,26.5267,26.5328,87000.0
2005-08-15 13:45:00,43.31,43.37,43.3,43.36,133300.0,26.5328,26.5696,26.5267,26.5635,133300.0
2005-08-15 13:50:00,43.36,43.36,43.31,43.31,56400.0,26.5635,26.5635,26.5328,26.5328,56400.0
2005-08-15 13:55:00,43.31,43.32,43.29,43.3,94000.0,26.5328,26.539,26.5206,26.5267,94000.0
2005-08-15 14:00:00,43.3,43.35,43.3,43.34,174600.0,26.5267,26.5573,26.5267,26.5512,174600.0
2005-08-15 14:05:00,43.34,43.35,43.32,43.32,161000.0,26.5512,26.5573,26.539,26.539,161000.0
2005-08-15 14:10:00,43.32,43.34,43.31,43.32,101200.0,26.539,26.5512,26.5328,26.539,101200.0
2005-08-15 14:15:00,43.33,43.33,43.26,43.27,162700.0,26.5451,26.5451,26.5022,26.5083,162700.0
2005-08-15 14:20:00,43.27,43.27,43.19,43.2,143500.0,26.5083,26.5083,26.4593,26.4654,143500.0
2005-08-15 14:25:00,43.19,43.26,43.19,43.25,226400.0,26.4593,26.5022,26.4593,26.4961,226400.0
2005-08-15 14:30:00,43.25,43.26,43.22,43.25,162500.0,26.4961,26.5022,26.4777,26.4961,162500.0
2005-08-15 14:35:00,43.24,43.25,43.19,43.22,181000.0,26.4899,26.4961,26.4593,26.4777,181000.0
2005-08-15 14:40:00,43.22,43.22,43.18,43.18,97700.0,26.4777,26.4777,26.4532,26.4532,97700.0
2005-08-15 14:45:00,43.17,43.19,43.15,43.18,144100.0,26.4471,26.4593,26.4348,26.4532,144100.0
2005-08-15 14:50:00,43.2,43.26,43.18,43.23,152500.0,26.4654,26.5022,26.4532,26.4838,152500.0
2005-08-15 14:55:00,43.24,43.25,43.21,43.25,84500.0,26.4899,26.4961,26.4716,26.4961,84500.0
2005-08-15 15:00:00,43.24,43.27,43.21,43.23,220700.0,26.4899,26.5083,26.4716,26.4838,220700.0
2005-08-15 15:05:00,43.23,43.23,43.17,43.19,116800.0,26.4838,26.4838,26.4471,26.4593,116800.0
2005-08-15 15:10:00,43.18,43.22,43.17,43.2,120000.0,26.4532,26.4777,26.4471,26.4654,120000.0
2005-08-15 15:15:00,43.2,43.22,43.19,43.21,118600.0,26.4654,26.4777,26.4593,26.4716,118600.0
2005-08-15 15:20:00,43.21,43.23,43.19,43.19,92200.0,26.4716,26.4838,26.4593,26.4593,92200.0
2005-08-15 15:25:00,43.2,43.24,43.18,43.23,191200.0,26.4654,26.4899,26.4532,26.4838,191200.0
2005-08-15 15:30:00,43.23,43.23,43.14,43.15,177400.0,26.4838,26.4838,26.4287,26.4348,177400.0
2005-08-15 15:35:00,43.15,43.17,43.12,43.15,182200.0,26.4348,26.4471,26.4164,26.4348,182200.0
2005-08-15 15:40:00,43.15,43.22,43.14,43.2,210100.0,26.4348,26.4777,26.4287,26.4654,210100.0
2005-08-15 15:45:00,43.21,43.21,43.15,43.16,176100.0,26.4716,26.4716,26.4348,26.4409,176100.0
2005-08-15 15:50:00,43.16,43.17,43.14,43.15,324100.0,26.4409,26.4471,26.4287,26.4348,324100.0
2005-08-15 15:55:00,43.15,43.18,43.13,43.18,335200.0,26.4348,26.4532,26.4226,26.4532,335200.0
2005-08-16 09:30:00,43.35,43.65,43.35,43.64,722000.0,26.5573,26.7411,26.5573,26.735,722000.0
2005-08-16 09:35:00,43.65,43.76,43.64,43.67,488300.0,26.7411,26.8085,26.735,26.7534,488300.0
2005-08-16 09:40:00,43.68,43.71,43.64,43.64,314200.0,26.7595,26.7779,26.735,26.735,314200.0
2005-08-16 09:45:00,43.65,43.67,43.64,43.66,360700.0,26.7411,26.7534,26.735,26.7472,360700.0
2005-08-16 09:50:00,43.66,43.74,43.6,43.73,625600.0,26.7472,26.7963,26.7105,26.7901,625600.0
2005-08-16 09:55:00,43.73,43.73,43.67,43.72,286900.0,26.7901,26.7901,26.7534,26.784,286900.0
2005-08-16 10:00:00,43.72,43.74,43.71,43.74,336900.0,26.784,26.7963,26.7779,26.7963,336900.0
2005-08-16 10:05:00,43.73,43.92,43.73,43.91,402100.0,26.7901,26.9065,26.7901,26.9004,402100.0
2005-08-16 10:10:00,43.92,43.92,43.78,43.9,258400.0,26.9065,26.9065,26.8208,26.8943,258400.0
2005-08-16 10:15:00,43.89,43.92,43.88,43.89,315000.0,26.8881,26.9065,26.882,26.8881,315000.0
2005-08-16 10:20:00,43.89,43.93,43.88,43.89,300700.0,26.8881,26.9127,26.882,26.8881,300700.0
2005-08-16 10:25:00,43.89,43.95,43.88,43.95,209800.0,26.8881,26.9249,26.882,26.9249,209800.0
2005-08-16 10:30:00,43.94,44.0,43.91,43.91,427100.0,26.9188,26.9555,26.9004,26.9004,427100.0
2005-08-16 10:35:00,43.93,43.98,43.91,43.95,192000.0,26.9127,26.9433,26.9004,26.9249,192000.0
2005-08-16 10:40:00,43.94,44.01,43.92,43.94,351600.0,26.9188,26.9617,26.9065,26.9188,351600.0
2005-08-16 10:45:00,43.94,44.03,43.93,43.99,302500.0,26.9188,26.9739,26.9127,26.9494,302500.0
2005-08-16 10:50:00,43.98,43.98,43.89,43.9,393500.0,26.9433,26.9433,26.8881,26.8943,393500.0
2005-08-16 10:55:00,43.91,43.92,43.83,43.9,322200.0,26.9004,26.9065,26.8514,26.8943,322200.0
2005-08-16 11:00:00,43.9,43.94,43.88,43.88,174500.0,26.8943,26.9188,26.882,26.882,174500.0
2005-08-16 11:05:00,43.89,43.91,43.86,43.91,149100.0,26.8881,26.9004,26.8698,26.9004,149100.0
2005-08-16 11:10:00,43.91,43.95,43.89,43.95,173000.0,26.9004,26.9249,26.8881,26.9249,173000.0
2005-08-16 11:15:00,43.95,43.96,43.93,43.93,147100.0,26.9249,26.931,26.9127,26.9127,147100.0
2005-08-16 11:20:00,43.93,43.96,43.9,43.95,153800.0,26.9127,26.931,26.8943,26.9249,153800.0
2005-08-16 11:25:00,43.95,43.97,43.94,43.96,150400.0,26.9249,26.9372,26.9188,26.931,150400.0
2005-08-16 11:30:00,43.97,44.0,43.96,44.0,158700.0,26.9372,26.9555,26.931,26.9555,158700.0
2005-08-16 11:35:00,43.99,44.03,43.97,44.03,150600.0,26.9494,26.9739,26.9372,26.9739,150600.0
2005-08-16 11:40:00,44.03,44.09,44.03,44.07,271300.0,26.9739,27.0107,26.9739,26.9984,271300.0
2005-08-16 11:45:00,44.08,44.15,44.08,44.08,259900.0,27.0045,27.0474,27.0045,27.0045,259900.0
2005-08-16 11:50:00,44.08,44.12,44.06,44.08,134900.0,27.0045,27.0291,26.9923,27.0045,134900.0
2005-08-16 11:55:00,44.07,44.08,44.0,44.01,146900.0,26.9984,27.0045,26.9555,26.9617,146900.0
2005-08-16 12:00:00,44.0,44.01,43.95,43.96,210700.0,26.9555,26.9617,26.9249,26.931,210700.0
2005-08-16 12:05:00,43.95,43.99,43.93,43.99,235800.0,26.9249,26.9494,26.9127,26.9494,235800.0
2005-08-16 12:10:00,43.98,44.04,43.98,44.02,203500.0,26.9433,26.98,26.9433,26.9678,203500.0
2005-08-16 12:15:00,44.02,44.04,43.99,44.04,138200.0,26.9678,26.98,26.9494,26.98,138200.0
2005-08-16 12:20:00,44.02,44.04,43.96,44.0,161800.0,26.9678,26.98,26.931,26.9555,161800.0
2005-08-16 12:25:00,44.0,44.01,43.95,43.97,111500.0,26.9555,26.9617,26.9249,26.9372,111500.0
2005-08-16 12:30:00,43.96,44.0,43.96,43.99,110900.0,26.931,26.9555,26.931,26.9494,110900.0
2005-08-16 12:35:00,43.99,43.99,43.94,43.94,143500.0,26.9494,26.9494,26.9188,26.9188,143500.0
2005-08-16 12:40:00,43.94,43.97,43.94,43.97,122000.0,26.9188,26.9372,26.9188,26.9372,122000.0
2005-08-16 12:45:00,43.97,43.97,43.94,43.97,144100.0,26.9372,26.9372,26.9188,26.9372,144100.0
2005-08-16 12:50:00,43.97,43.98,43.95,43.98,100400.0,26.9372,26.9433,26.9249,26.9433,100400.0
2005-08-16 12:55:00,43.98,44.0,43.96,43.97,111100.0,26.9433,26.9555,26.931,26.9372,111100.0
2005-08-16 13:00:00,43.96,43.98,43.95,43.97,94900.0,26.931,26.9433,26.9249,26.9372,94900.0
2005-08-16 13:05:00,43.97,43.98,43.96,43.96,77900.0,26.9372,26.9433,26.931,26.931,77900.0
2005-08-16 13:10:00,43.96,44.01,43.96,44.0,122300.0,26.931,26.9617,26.931,26.9555,122300.0
2005-08-16 13:15:00,44.0,44.01,43.99,44.0,120600.0,26.9555,26.9617,26.9494,26.9555,120600.0
2005-08-16 13:20:00,44.0,44.06,43.99,44.05,135400.0,26.9555,26.9923,26.9494,26.9862,135400.0
2005-08-16 13:25:00,44.05,44.06,43.98,44.01,98400.0,26.9862,26.9923,26.9433,26.9617,98400.0
2005-08-16 13:30:00,44.01,44.01,44.0,44.0,78800.0,26.9617,26.9617,26.9555,26.9555,78800.0
2005-08-16 13:35:00,44.01,44.02,43.99,44.0,157500.0,26.9617,26.9678,26.9494,26.9555,157500.0
2005-08-16 13:40:00,44.01,44.02,44.0,44.01,126500.0,26.9617,26.9678,26.9555,26.9617,126500.0
2005-08-16 13:45:00,44.01,44.01,44.0,44.0,146600.0,26.9617,26.9617,26.9555,26.9555,146600.0
2005-08-16 13:50:00,44.01,44.01,43.98,44.0,208100.0,26.9617,26.9617,26.9433,26.9555,208100.0
2005-08-16 13:55:00,44.0,44.0,43.97,43.97,158900.0,26.9555,26.9555,26.9372,26.9372,158900.0
2005-08-16 14:00:00,43.98,43.99,43.95,43.97,106200.0,26.9433,26.9494,26.9249,26.9372,106200.0
2005-08-16 14:05:00,43.98,44.02,43.98,43.99,121400.0,26.9433,26.9678,26.9433,26.9494,121400.0
2005-08-16 14:10:00,43.99,44.0,43.93,43.94,139300.0,26.9494,26.9555,26.9127,26.9188,139300.0
2005-08-16 14:15:00,43.94,43.95,43.9,43.95,105900.0,26.9188,26.9249,26.8943,26.9249,105900.0
2005-08-16 14:20:00,43.95,43.99,43.93,43.98,146400.0,26.9249,26.9494,26.9127,26.9433,146400.0
2005-08-16 14:25:00,43.99,44.02,43.98,44.0,200400.0,26.9494,26.9678,26.9433,26.9555,200400.0
2005-08-16 14:30:00,43.99,44.0,43.93,43.96,145000.0,26.9494,26.9555,26.9127,26.931,145000.0
2005-08-16 14:35:00,43.96,44.0,43.95,43.99,93400.0,26.931,26.9555,26.9249,26.9494,93400.0
2005-08-16 14:40:00,43.99,43.99,43.97,43.98,322600.0,26.9494,26.9494,26.9372,26.9433,322600.0
2005-08-16 14:45:00,43.98,44.02,43.97,44.0,219200.0,26.9433,26.9678,26.9372,26.9555,219200.0
2005-08-16 14:50:00,44.0,44.04,43.98,44.0,137000.0,26.9555,26.98,26.9433,26.9555,137000.0
2005-08-16 14:55:00,44.0,44.05,43.99,44.03,117900.0,26.9555,26.9862,26.9494,26.9739,117900.0
2005-08-16 15:00:00,44.04,44.05,44.03,44.04,98100.0,26.98,26.9862,26.9739,26.98,98100.0
2005-08-16 15:05:00,44.04,44.1,44.03,44.07,166900.0,26.98,27.0168,26.9739,26.9984,166900.0
2005-08-16 15:10:00,44.07,44.09,44.06,44.06,224600.0,26.9984,27.0107,26.9923,26.9923,224600.0
2005-08-16 15:15:00,44.06,44.07,44.0,44.03,174100.0,26.9923,26.9984,26.9555,26.9739,174100.0
2005-08-16 15:20:00,44.03,44.03,43.9,43.91,410900.0,26.9739,26.9739,26.8943,26.9004,410900.0
2005-08-16 15:25:00,43.91,43.94,43.9,43.91,171200.0,26.9004,26.9188,26.8943,26.9004,171200.0
2005-08-16 15:30:00,43.91,43.91,43.81,43.82,355600.0,26.9004,26.9004,26.8391,26.8453,355600.0
2005-08-16 15:35:00,43.82,43.83,43.79,43.8,320300.0,26.8453,26.8514,26.8269,26.833,320300.0
2005-08-16 15:40:00,43.8,43.83,43.76,43.81,311400.0,26.833,26.8514,26.8085,26.8391,311400.0
2005-08-16 15:45:00,43.8,43.85,43.76,43.76,392000.0,26.833,26.8636,26.8085,26.8085,392000.0
2005-08-16 15:50:00,43.76,43.78,43.69,43.71,411500.0,26.8085,26.8208,26.7656,26.7779,411500.0
2005-08-16 15:55:00,43.72,43.72,43.68,43.7,579400.0,26.784,26.784,26.7595,26.7718,579400.0
2005-08-17 09:30:00,43.79,43.87,43.75,43.85,329900.0,26.8269,26.8759,26.8024,26.8636,329900.0
2005-08-17 09:35:00,43.85,43.91,43.81,43.9,203800.0,26.8636,26.9004,26.8391,26.8943,203800.0
2005-08-17 09:40:00,43.89,43.9,43.74,43.75,160000.0,26.8881,26.8943,26.7963,26.8024,160000.0
2005-08-17 09:45:00,43.75,43.76,43.6,43.71,292900.0,26.8024,26.8085,26.7105,26.7779,292900.0
2005-08-17 09:50:00,43.72,43.79,43.67,43.75,205400.0,26.784,26.8269,26.7534,26.8024,205400.0
2005-08-17 09:55:00,43.75,43.75,43.69,43.72,62500.0,26.8024,26.8024,26.7656,26.784,62500.0
2005-08-17 10:00:00,43.72,43.75,43.71,43.72,104300.0,26.784,26.8024,26.7779,26.784,104300.0
2005-08-17 10:05:00,43.72,43.73,43.69,43.72,60300.0,26.784,26.7901,26.7656,26.784,60300.0
2005-08-17 10:10:00,43.71,43.72,43.67,43.68,57300.0,26.7779,26.784,26.7534,26.7595,57300.0
2005-08-17 10:15:00,43.67,43.74,43.65,43.72,1140600.0,26.7534,26.7963,26.7411,26.784,1140600.0
2005-08-17 10:20:00,43.72,43.82,43.71,43.81,108700.0,26.784,26.8453,26.7779,26.8391,108700.0
2005-08-17 10:25:00,43.82,43.82,43.77,43.79,62300.0,26.8453,26.8453,26.8146,26.8269,62300.0
2005-08-17 10:30:00,43.78,43.78,43.64,43.7,204400.0,26.8208,26.8208,26.735,26.7718,204400.0
2005-08-17 10:35:00,43.7,43.75,43.65,43.65,128200.0,26.7718,26.8024,26.7411,26.7411,128200.0
2005-08-17 10:40:00,43.65,43.78,43.64,43.78,426200.0,26.7411,26.8208,26.735,26.8208,426200.0
2005-08-17 10:45:00,43.77,43.84,43.76,43.81,124200.0,26.8146,26.8575,26.8085,26.8391,124200.0
2005-08-17 10:50:00,43.81,43.82,43.79,43.82,734800.0,26.8391,26.8453,26.8269,26.8453,734800.0
2005-08-17 10:55:00,43.82,43.84,43.78,43.78,80100.0,26.8453,26.8575,26.8208,26.8208,80100.0
2005-08-17 11:00:00,43.79,43.8,43.76,43.8,97300.0,26.8269,26.833,26.8085,26.833,97300.0
2005-08-17 11:05:00,43.79,43.82,43.77,43.77,61600.0,26.8269,26.8453,26.8146,26.8146,61600.0
2005-08-17 11:10:00,43.77,43.86,43.76,43.85,170800.0,26.8146,26.8698,26.8085,26.8636,170800.0
2005-08-17 11:15:00,43.85,43.92,43.83,43.88,154900.0,26.8636,26.9065,26.8514,26.882,154900.0
2005-08-17 11:20:00,43.87,43.91,43.83,43.88,135100.0,26.8759,26.9004,26.8514,26.882,135100.0
2005-08-17 11:25:00,43.89,43.9,43.83,43.87,91600.0,26.8881,26.8943,26.8514,26.8759,91600.0
2005-08-17 11:30:00,43.86,43.87,43.83,43.87,158600.0,26.8698,26.8759,26.8514,26.8759,158600.0
2005-08-17 11:35:00,43.87,43.9,43.84,43.85,135800.0,26.8759,26.8943,26.8575,26.8636,135800.0
2005-08-17 11:40:00,43.85,43.85,43.79,43.8,98800.0,26.8636,26.8636,26.8269,26.833,98800.0
2005-08-17 11:45:00,43.79,43.84,43.78,43.84,103600.0,26.8269,26.8575,26.8208,26.8575,103600.0
2005-08-17 11:50:00,43.84,43.88,43.84,43.88,96500.0,26.8575,26.882,26.8575,26.882,96500.0
2005-08-17 11:55:00,43.87,43.88,43.83,43.85,80100.0,26.8759,26.882,26.8514,26.8636,80100.0
2005-08-17 12:00:00,43.85,43.9,43.85,43.87,104300.0,26.8636,26.8943,26.8636,26.8759,104300.0
2005-08-17 12:05:00,43.86,43.87,43.83,43.83,53100.0,26.8698,26.8759,26.8514,26.8514,53100.0
2005-08-17 12:10:00,43.83,43.87,43.83,43.87,81000.0,26.8514,26.8759,26.8514,26.8759,81000.0
2005-08-17 12:15:00,43.87,43.95,43.86,43.95,80900.0,26.8759,26.9249,26.8698,26.9249,80900.0
2005-08-17 12:20:00,43.94,43.97,43.94,43.96,249300.0,26.9188,26.9372,26.9188,26.931,249300.0
2005-08-17 12:25:00,43.96,43.97,43.93,43.94,42800.0,26.931,26.9372,26.9127,26.9188,42800.0
2005-08-17 12:30:00,43.93,43.99,43.93,43.98,85800.0,26.9127,26.9494,26.9127,26.9433,85800.0
2005-08-17 12:35:00,43.98,43.99,43.96,43.99,62400.0,26.9433,26.9494,26.931,26.9494,62400.0
2005-08-17 12:40:00,43.98,43.99,43.96,43.98,63300.0,26.9433,26.9494,26.931,26.9433,63300.0
2005-08-17 12:45:00,43.96,43.98,43.96,43.96,48400.0,26.931,26.9433,26.931,26.931,48400.0
2005-08-17 12:50:00,43.97,43.97,43.94,43.95,42400.0,26.9372,26.9372,26.9188,26.9249,42400.0
2005-08-17 12:55:00,43.96,43.98,43.94,43.97,53200.0,26.931,26.9433,26.9188,26.9372,53200.0
2005-08-17 13:00:00,43.96,44.02,43.96,44.01,149200.0,26.931,26.9678,26.931,26.9617,149200.0
2005-08-17 13:05:00,44.0,44.01,43.95,43.96,63900.0,26.9555,26.9617,26.9249,26.931,63900.0
2005-08-17 13:10:00,43.97,43.97,43.9,43.93,85700.0,26.9372,26.9372,26.8943,26.9127,85700.0
2005-08-17 13:15:00,43.93,43.94,43.89,43.92,154800.0,26.9127,26.9188,26.8881,26.9065,154800.0
2005-08-17 13:20:00,43.92,43.99,43.92,43.97,84900.0,26.9065,26.9494,26.9065,26.9372,84900.0
2005-08-17 13:25:00,43.97,43.97,43.94,43.94,35100.0,26.9372,26.9372,26.9188,26.9188,35100.0
2005-08-17 13:30:00,43.94,43.95,43.9,43.95,53700.0,26.9188,26.9249,26.8943,26.9249,53700.0
2005-08-17 13:35:00,43.94,43.95,43.89,43.9,113700.0,26.9188,26.9249,26.8881,26.8943,113700.0
2005-08-17 13:40:00,43.91,43.91,43.83,43.86,161500.0,26.9004,26.9004,26.8514,26.8698,161500.0
2005-08-17 13:45:00,43.86,43.92,43.85,43.91,146300.0,26.8698,26.9065,26.8636,26.9004,146300.0
2005-08-17 13:50:00,43.9,43.92,43.89,43.89,69000.0,26.8943,26.9065,26.8881,26.8881,69000.0
2005-08-17 13:55:00,43.89,43.92,43.88,43.91,69200.0,26.8881,26.9065,26.882,26.9004,69200.0
2005-08-17 14:00:00,43.91,43.93,43.86,43.88,96600.0,26.9004,26.9127,26.8698,26.882,96600.0
2005-08-17 14:05:00,43.89,43.9,43.85,43.87,79500.0,26.8881,26.8943,26.8636,26.8759,79500.0
2005-08-17 14:10:00,43.88,43.88,43.85,43.86,186500.0,26.882,26.882,26.8636,26.8698,186500.0
2005-08-17 14:15:00,43.86,43.89,43.85,43.88,143600.0,26.8698,26.8881,26.8636,26.882,143600.0
2005-08-17 14:20:00,43.88,43.88,43.85,43.86,75000.0,26.882,26.882,26.8636,26.8698,75000.0
2005-08-17 14:25:00,43.86,43.87,43.84,43.84,60300.0,26.8698,26.8759,26.8575,26.8575,60300.0
2005-08-17 14:30:00,43.85,43.86,43.84,43.85,223200.0,26.8636,26.8698,26.8575,26.8636,223200.0
2005-08-17 14:35:00,43.85,43.86,43.82,43.82,173000.0,26.8636,26.8698,26.8453,26.8453,173000.0
2005-08-17 14:40:00,43.82,43.83,43.73,43.77,199300.0,26.8453,26.8514,26.7901,26.8146,199300.0
2005-08-17 14:45:00,43.78,43.8,43.76,43.79,100500.0,26.8208,26.833,26.8085,26.8269,100500.0
2005-08-17 14:50:00,43.78,43.82,43.75,43.82,129400.0,26.8208,26.8453,26.8024,26.8453,129400.0
2005-08-17 14:55:00,43.81,43.83,43.79,43.8,130500.0,26.8391,26.8514,26.8269,26.833,130500.0
2005-08-17 15:00:00,43.8,43.88,43.78,43.88,140100.0,26.833,26.882,26.8208,26.882,140100.0
2005-08-17 15:05:00,43.89,43.93,43.86,43.93,166900.0,26.8881,26.9127,26.8698,26.9127,166900.0
2005-08-17 15:10:00,43.93,43.93,43.88,43.9,121800.0,26.9127,26.9127,26.882,26.8943,121800.0
2005-08-17 15:15:00,43.89,43.92,43.89,43.9,94700.0,26.8881,26.9065,26.8881,26.8943,94700.0
2005-08-17 15:20:00,43.9,43.93,43.89,43.91,153300.0,26.8943,26.9127,26.8881,26.9004,153300.0
2005-08-17 15:25:00,43.91,43.92,43.84,43.84,129400.0,26.9004,26.9065,26.8575,26.8575,129400.0
2005-08-17 15:30:00,43.84,43.85,43.8,43.84,109000.0,26.8575,26.8636,26.833,26.8575,109000.0
2005-08-17 15:35:00,43.84,43.84,43.81,43.81,71000.0,26.8575,26.8575,26.8391,26.8391,71000.0
2005-08-17 15:40:00,43.81,43.82,43.78,43.79,78100.0,26.8391,26.8453,26.8208,26.8269,78100.0
2005-08-17 15:45:00,43.79,43.8,43.77,43.78,57000.0,26.8269,26.833,26.8146,26.8208,57000.0
2005-08-17 15:50:00,43.79,43.79,43.76,43.77,81700.0,26.8269,26.8269,26.8085,26.8146,81700.0
2005-08-17 15:55:00,43.76,43.83,43.68,43.73,473000.0,26.8085,26.8514,26.7595,26.7901,473000.0
2005-08-18 09:30:00,43.73,43.73,43.6,43.61,269300.0,26.7901,26.7901,26.7105,26.7166,269300.0
2005-08-18 09:35:00,43.61,43.65,43.6,43.63,192000.0,26.7166,26.7411,26.7105,26.7289,192000.0
2005-08-18 09:40:00,43.63,43.63,43.54,43.55,169900.0,26.7289,26.7289,26.6737,26.6799,169900.0
2005-08-18 09:45:00,43.55,43.6,43.54,43.56,330300.0,26.6799,26.7105,26.6737,26.686,330300.0
2005-08-18 09:50:00,43.55,43.58,43.53,43.56,117200.0,26.6799,26.6982,26.6676,26.686,117200.0
2005-08-18 09:55:00,43.55,43.7,43.55,43.67,171900.0,26.6799,26.7718,26.6799,26.7534,171900.0
2005-08-18 10:00:00,43.66,43.67,43.61,43.64,84800.0,26.7472,26.7534,26.7166,26.735,84800.0
2005-08-18 10:05:00,43.64,43.67,43.63,43.64,141200.0,26.735,26.7534,26.7289,26.735,141200.0
2005-08-18 10:10:00,43.64,43.67,43.63,43.64,140600.0,26.735,26.7534,26.7289,26.735,140600.0
2005-08-18 10:15:00,43.64,43.66,43.6,43.65,69000.0,26.735,26.7472,26.7105,26.7411,69000.0
2005-08-18 10:20:00,43.66,43.69,43.65,43.69,72200.0,26.7472,26.7656,26.7411,26.7656,72200.0
2005-08-18 10:25:00,43.69,43.7,43.67,43.68,81700.0,26.7656,26.7718,26.7534,26.7595,81700.0
2005-08-18 10:30:00,43.68,43.74,43.67,43.74,90000.0,26.7595,26.7963,26.7534,26.7963,90000.0
2005-08-18 10:35:00,43.74,43.76,43.72,43.72,145900.0,26.7963,26.8085,26.784,26.784,145900.0
2005-08-18 10:40:00,43.72,43.79,43.72,43.77,88500.0,26.784,26.8269,26.784,26.8146,88500.0
2005-08-18 10:45:00,43.78,43.78,43.75,43.77,320000.0,26.8208,26.8208,26.8024,26.8146,320000.0
2005-08-18 10:50:00,43.76,43.78,43.75,43.78,130400.0,26.8085,26.8208,26.8024,26.8208,130400.0
2005-08-18 10:55:00,43.78,43.78,43.73,43.73,64600.0,26.8208,26.8208,26.7901,26.7901,64600.0
2005-08-18 11:00:00,43.72,43.73,43.68,43.7,107200.0,26.784,26.7901,26.7595,26.7718,107200.0
2005-08-18 11:05:00,43.7,43.74,43.69,43.72,64600.0,26.7718,26.7963,26.7656,26.784,64600.0
2005-08-18 11:10:00,43.73,43.74,43.71,43.72,103300.0,26.7901,26.7963,26.7779,26.784,103300.0
2005-08-18 11:15:00,43.72,43.75,43.69,43.74,122300.0,26.784,26.8024,26.7656,26.7963,122300.0
2005-08-18 11:20:00,43.74,43.75,43.7,43.72,132500.0,26.7963,26.8024,26.7718,26.784,132500.0
2005-08-18 11:25:00,43.72,43.73,43.7,43.71,58000.0,26.784,26.7901,26.7718,26.7779,58000.0
2005-08-18 11:30:00,43.7,43.72,43.68,43.7,343500.0,26.7718,26.784,26.7595,26.7718,343500.0
2005-08-18 11:35:00,43.7,43.7,43.61,43.61,112300.0,26.7718,26.7718,26.7166,26.7166,112300.0
2005-08-18 11:40:00,43.67,43.72,43.62,43.69,407800.0,26.7534,26.784,26.7227,26.7656,407800.0
2005-08-18 11:45:00,43.69,43.72,43.68,43.71,104500.0,26.7656,26.784,26.7595,26.7779,104500.0
2005-08-18 11:50:00,43.71,43.71,43.7,43.7,48600.0,26.7779,26.7779,26.7718,26.7718,48600.0
2005-08-18 11:55:00,43.7,43.71,43.68,43.7,138300.0,26.7718,26.7779,26.7595,26.7718,138300.0
2005-08-18 12:00:00,43.69,43.76,43.69,43.72,131600.0,26.7656,26.8085,26.7656,26.784,131600.0
2005-08-18 12:05:00,43.72,43.73,43.71,43.73,58000.0,26.784,26.7901,26.7779,26.7901,58000.0
2005-08-18 12:10:00,43.73,43.79,43.72,43.76,144000.0,26.7901,26.8269,26.784,26.8085,144000.0
2005-08-18 12:15:00,43.77,43.8,43.76,43.8,72500.0,26.8146,26.833,26.8085,26.833,72500.0
2005-08-18 12:20:00,43.79,43.8,43.76,43.78,94300.0,26.8269,26.833,26.8085,26.8208,94300.0
2005-08-18 12:25:00,43.78,43.83,43.77,43.82,101500.0,26.8208,26.8514,26.8146,26.8453,101500.0
2005-08-18 12:30:00,43.83,43.9,43.83,43.89,186700.0,26.8514,26.8943,26.8514,26.8881,186700.0
2005-08-18 12:35:00,43.89,43.89,43.85,43.86,23800.0,26.8881,26.8881,26.8636,26.8698,23800.0
2005-08-18 12:40:00,43.85,43.87,43.83,43.84,65300.0,26.8636,26.8759,26.8514,26.8575,65300.0
2005-08-18 12:45:00,43.83,43.85,43.82,43.83,35100.0,26.8514,26.8636,26.8453,26.8514,35100.0
2005-08-18 12:50:00,43.83,43.85,43.82,43.85,27000.0,26.8514,26.8636,26.8453,26.8636,27000.0
2005-08-18 12:55:00,43.85,43.85,43.82,43.83,26700.0,26.8636,26.8636,26.8453,26.8514,26700.0
2005-08-18 13:00:00,43.82,43.85,43.82,43.85,46900.0,26.8453,26.8636,26.8453,26.8636,46900.0
2005-08-18 13:05:00,43.85,43.86,43.84,43.85,60400.0,26.8636,26.8698,26.8575,26.8636,60400.0
2005-08-18 13:10:00,43.85,43.86,43.8,43.81,56100.0,26.8636,26.8698,26.833,26.8391,56100.0
2005-08-18 13:15:00,43.81,43.84,43.81,43.83,44200.0,26.8391,26.8575,26.8391,26.8514,44200.0
2005-08-18 13:20:00,43.84,43.92,43.84,43.91,151100.0,26.8575,26.9065,26.8575,26.9004,151100.0
2005-08-18 13:25:00,43.9,43.94,43.88,43.94,68300.0,26.8943,26.9188,26.882,26.9188,68300.0
2005-08-18 13:30:00,43.93,43.97,43.93,43.97,82300.0,26.9127,26.9372,26.9127,26.9372,82300.0
2005-08-18 13:35:00,43.98,43.99,43.94,43.95,56900.0,26.9433,26.9494,26.9188,26.9249,56900.0
2005-08-18 13:40:00,43.96,43.98,43.94,43.97,78800.0,26.931,26.9433,26.9188,26.9372,78800.0
2005-08-18 13:45:00,43.96,43.98,43.95,43.96,115800.0,26.931,26.9433,26.9249,26.931,115800.0
2005-08-18 13:50:00,43.95,43.97,43.93,43.97,142500.0,26.9249,26.9372,26.9127,26.9372,142500.0
2005-08-18 13:55:00,43.96,43.98,43.96,43.97,120800.0,26.931,26.9433,26.931,26.9372,120800.0
2005-08-18 14:00:00,43.96,43.97,43.93,43.94,74300.0,26.931,26.9372,26.9127,26.9188,74300.0
2005-08-18 14:05:00,43.93,43.93,43.87,43.9,65600.0,26.9127,26.9127,26.8759,26.8943,65600.0
2005-08-18 14:10:00,43.89,43.9,43.87,43.88,35300.0,26.8881,26.8943,26.8759,26.882,35300.0
2005-08-18 14:15:00,43.87,43.9,43.87,43.88,128700.0,26.8759,26.8943,26.8759,26.882,128700.0
2005-08-18 14:20:00,43.9,43.9,43.78,43.8,68700.0,26.8943,26.8943,26.8208,26.833,68700.0
2005-08-18 14:25:00,43.8,43.82,43.73,43.74,115900.0,26.833,26.8453,26.7901,26.7963,115900.0
2005-08-18 14:30:00,43.73,43.83,43.71,43.83,90000.0,26.7901,26.8514,26.7779,26.8514,90000.0
2005-08-18 14:35:00,43.82,43.9,43.82,43.9,216200.0,26.8453,26.8943,26.8453,26.8943,216200.0
2005-08-18 14:40:00,43.9,43.91,43.88,43.89,47100.0,26.8943,26.9004,26.882,26.8881,47100.0
2005-08-18 14:45:00,43.89,43.9,43.85,43.87,88300.0,26.8881,26.8943,26.8636,26.8759,88300.0
2005-08-18 14:50:00,43.87,43.88,43.84,43.87,65900.0,26.8759,26.882,26.8575,26.8759,65900.0
2005-08-18 14:55:00,43.87,43.89,43.85,43.88,84000.0,26.8759,26.8881,26.8636,26.882,84000.0
2005-08-18 15:00:00,43.87,43.92,43.87,43.88,135400.0,26.8759,26.9065,26.8759,26.882,135400.0
2005-08-18 15:05:00,43.89,43.89,43.83,43.84,65300.0,26.8881,26.8881,26.8514,26.8575,65300.0
2005-08-18 15:10:00,43.84,43.92,43.83,43.89,80400.0,26.8575,26.9065,26.8514,26.8881,80400.0
2005-08-18 15:15:00,43.88,43.88,43.81,43.83,92600.0,26.882,26.882,26.8391,26.8514,92600.0
2005-08-18 15:20:00,43.83,43.83,43.79,43.79,65200.0,26.8514,26.8514,26.8269,26.8269,65200.0
2005-08-18 15:25:00,43.8,43.83,43.8,43.81,91500.0,26.833,26.8514,26.833,26.8391,91500.0
2005-08-18 15:30:00,43.8,43.83,43.79,43.82,96500.0,26.833,26.8514,26.8269,26.8453,96500.0
2005-08-18 15:35:00,43.81,43.85,43.81,43.84,122100.0,26.8391,26.8636,26.8391,26.8575,122100.0
2005-08-18 15:40:00,43.84,43.9,43.84,43.86,282800.0,26.8575,26.8943,26.8575,26.8698,282800.0
2005-08-18 15:45:00,43.86,43.9,43.85,43.87,265200.0,26.8698,26.8943,26.8636,26.8759,265200.0
2005-08-18 15:50:00,43.87,43.87,43.81,43.81,148100.0,26.8759,26.8759,26.8391,26.8391,148100.0
2005-08-18 15:55:00,43.82,43.82,43.73,43.77,374000.0,26.8453,26.8453,26.7901,26.8146,374000.0
2005-08-19 09:30:00,43.98,43.98,43.86,43.93,1025000.0,26.9433,26.9433,26.8698,26.9127,1025000.0
2005-08-19 09:35:00,43.93,43.96,43.9,43.93,65400.0,26.9127,26.931,26.8943,26.9127,65400.0
2005-08-19 09:40:00,43.94,43.95,43.9,43.94,86100.0,26.9188,26.9249,26.8943,26.9188,86100.0
2005-08-19 09:45:00,43.94,43.95,43.9,43.92,103200.0,26.9188,26.9249,26.8943,26.9065,103200.0
2005-08-19 09:50:00,43.92,43.93,43.87,43.88,80400.0,26.9065,26.9127,26.8759,26.882,80400.0
2005-08-19 09:55:00,43.86,43.87,43.83,43.84,70000.0,26.8698,26.8759,26.8514,26.8575,70000.0
2005-08-19 10:00:00,43.85,43.88,43.85,43.85,98100.0,26.8636,26.882,26.8636,26.8636,98100.0
2005-08-19 10:05:00,43.86,43.88,43.84,43.88,74300.0,26.8698,26.882,26.8575,26.882,74300.0
2005-08-19 10:10:00,43.88,43.9,43.86,43.87,67900.0,26.882,26.8943,26.8698,26.8759,67900.0
2005-08-19 10:15:00,43.87,43.87,43.76,43.77,139500.0,26.8759,26.8759,26.8085,26.8146,139500.0
2005-08-19 10:20:00,43.77,43.8,43.76,43.8,82200.0,26.8146,26.833,26.8085,26.833,82200.0
2005-08-19 10:25:00,43.8,43.85,43.79,43.83,122900.0,26.833,26.8636,26.8269,26.8514,122900.0
2005-08-19 10:30:00,43.84,43.84,43.81,43.82,48300.0,26.8575,26.8575,26.8391,26.8453,48300.0
2005-08-19 10:35:00,43.81,43.82,43.8,43.8,58500.0,26.8391,26.8453,26.833,26.833,58500.0
2005-08-19 10:40:00,43.79,43.8,43.74,43.74,87800.0,26.8269,26.833,26.7963,26.7963,87800.0
2005-08-19 10:45:00,43.73,43.75,43.73,43.74,77600.0,26.7901,26.8024,26.7901,26.7963,77600.0
2005-08-19 10:50:00,43.74,43.75,43.7,43.7,70000.0,26.7963,26.8024,26.7718,26.7718,70000.0
2005-08-19 10:55:00,43.7,43.76,43.69,43.75,98700.0,26.7718,26.8085,26.7656,26.8024,98700.0
2005-08-19 11:00:00,43.75,43.79,43.73,43.74,132000.0,26.8024,26.8269,26.7901,26.7963,132000.0
2005-08-19 11:05:00,43.74,43.75,43.73,43.75,259600.0,26.7963,26.8024,26.7901,26.8024,259600.0
2005-08-19 11:10:00,43.75,43.77,43.74,43.77,67100.0,26.8024,26.8146,26.7963,26.8146,67100.0
2005-08-19 11:15:00,43.77,43.81,43.76,43.79,58500.0,26.8146,26.8391,26.8085,26.8269,58500.0
2005-08-19 11:20:00,43.79,43.79,43.76,43.77,58100.0,26.8269,26.8269,26.8085,26.8146,58100.0
2005-08-19 11:25:00,43.77,43.8,43.76,43.79,230500.0,26.8146,26.833,26.8085,26.8269,230500.0
2005-08-19 11:30:00,43.79,43.79,43.77,43.78,45900.0,26.8269,26.8269,26.8146,26.8208,45900.0
2005-08-19 11:35:00,43.78,43.82,43.77,43.82,101600.0,26.8208,26.8453,26.8146,26.8453,101600.0
2005-08-19 11:40:00,43.81,43.85,43.81,43.85,91900.0,26.8391,26.8636,26.8391,26.8636,91900.0
2005-08-19 11:45:00,43.85,43.85,43.83,43.83,47200.0,26.8636,26.8636,26.8514,26.8514,47200.0
2005-08-19 11:50:00,43.83,43.85,43.82,43.85,107400.0,26.8514,26.8636,26.8453,26.8636,107400.0
2005-08-19 11:55:00,43.85,43.85,43.81,43.81,65400.0,26.8636,26.8636,26.8391,26.8391,65400.0
2005-08-19 12:00:00,43.81,43.81,43.78,43.8,42200.0,26.8391,26.8391,26.8208,26.833,42200.0
2005-08-19 12:05:00,43.8,43.8,43.77,43.8,34500.0,26.833,26.833,26.8146,26.833,34500.0
2005-08-19 12:10:00,43.79,43.81,43.79,43.81,34500.0,26.8269,26.8391,26.8269,26.8391,34500.0
2005-08-19 12:15:00,43.81,43.81,43.79,43.8,31500.0,26.8391,26.8391,26.8269,26.833,31500.0
2005-08-19 12:20:00,43.79,43.81,43.79,43.79,24400.0,26.8269,26.8391,26.8269,26.8269,24400.0
2005-08-19 12:25:00,43.79,43.81,43.78,43.8,57800.0,26.8269,26.8391,26.8208,26.833,57800.0
2005-08-19 12:30:00,43.8,43.81,43.77,43.79,109000.0,26.833,26.8391,26.8146,26.8269,109000.0
2005-08-19 12:35:00,43.79,43.8,43.78,43.79,26400.0,26.8269,26.833,26.8208,26.8269,26400.0
2005-08-19 12:40:00,43.8,43.8,43.78,43.78,26300.0,26.833,26.833,26.8208,26.8208,26300.0
2005-08-19 12:45:00,43.79,43.8,43.78,43.79,39400.0,26.8269,26.833,26.8208,26.8269,39400.0
2005-08-19 12:50:00,43.8,43.8,43.77,43.77,49900.0,26.833,26.833,26.8146,26.8146,49900.0
2005-08-19 12:55:00,43.78,43.79,43.77,43.78,43500.0,26.8208,26.8269,26.8146,26.8208,43500.0
2005-08-19 13:00:00,43.77,43.78,43.76,43.78,46200.0,26.8146,26.8208,26.8085,26.8208,46200.0
2005-08-19 13:05:00,43.78,43.78,43.75,43.76,50700.0,26.8208,26.8208,26.8024,26.8085,50700.0
2005-08-19 13:10:00,43.76,43.77,43.72,43.72,91600.0,26.8085,26.8146,26.784,26.784,91600.0
2005-08-19 13:15:00,43.73,43.73,43.67,43.7,155400.0,26.7901,26.7901,26.7534,26.7718,155400.0
2005-08-19 13:20:00,43.69,43.73,43.69,43.73,59000.0,26.7656,26.7901,26.7656,26.7901,59000.0
2005-08-19 13:25:00,43.73,43.73,43.71,43.72,12200.0,26.7901,26.7901,26.7779,26.784,12200.0
2005-08-19 13:30:00,43.71,43.73,43.68,43.68,32900.0,26.7779,26.7901,26.7595,26.7595,32900.0
2005-08-19 13:35:00,43.68,43.7,43.66,43.66,98000.0,26.7595,26.7718,26.7472,26.7472,98000.0
2005-08-19 13:40:00,43.66,43.67,43.63,43.64,101400.0,26.7472,26.7534,26.7289,26.735,101400.0
2005-08-19 13:45:00,43.63,43.66,43.62,43.65,83400.0,26.7289,26.7472,26.7227,26.7411,83400.0
2005-08-19 13:50:00,43.66,43.68,43.63,43.68,68500.0,26.7472,26.7595,26.7289,26.7595,68500.0
2005-08-19 13:55:00,43.67,43.7,43.66,43.68,77000.0,26.7534,26.7718,26.7472,26.7595,77000.0
2005-08-19 14:00:00,43.69,43.7,43.68,43.7,62000.0,26.7656,26.7718,26.7595,26.7718,62000.0
2005-08-19 14:05:00,43.7,43.73,43.69,43.73,34500.0,26.7718,26.7901,26.7656,26.7901,34500.0
2005-08-19 14:10:00,43.72,43.73,43.67,43.68,46700.0,26.784,26.7901,26.7534,26.7595,46700.0
2005-08-19 14:15:00,43.68,43.69,43.67,43.69,32000.0,26.7595,26.7656,26.7534,26.7656,32000.0
2005-08-19 14:20:00,43.69,43.71,43.68,43.71,54600.0,26.7656,26.7779,26.7595,26.7779,54600.0
2005-08-19 14:25:00,43.71,43.73,43.7,43.71,54700.0,26.7779,26.7901,26.7718,26.7779,54700.0
2005-08-19 14:30:00,43.71,43.72,43.69,43.7,59000.0,26.7779,26.784,26.7656,26.7718,59000.0
2005-08-19 14:35:00,43.7,43.7,43.68,43.68,38900.0,26.7718,26.7718,26.7595,26.7595,38900.0
2005-08-19 14:40:00,43.68,43.69,43.67,43.69,56100.0,26.7595,26.7656,26.7534,26.7656,56100.0
2005-08-19 14:45:00,43.69,43.69,43.64,43.64,70800.0,26.7656,26.7656,26.735,26.735,70800.0
2005-08-19 14:50:00,43.64,43.74,43.64,43.72,43000.0,26.735,26.7963,26.735,26.784,43000.0
2005-08-19 14:55:00,43.73,43.73,43.67,43.67,66100.0,26.7901,26.7901,26.7534,26.7534,66100.0
2005-08-19 15:00:00,43.68,43.73,43.67,43.69,117900.0,26.7595,26.7901,26.7534,26.7656,117900.0
2005-08-19 15:05:00,43.69,43.7,43.67,43.68,38300.0,26.7656,26.7718,26.7534,26.7595,38300.0
2005-08-19 15:10:00,43.69,43.72,43.68,43.71,38100.0,26.7656,26.784,26.7595,26.7779,38100.0
2005-08-19 15:15:00,43.72,43.72,43.71,43.72,63100.0,26.784,26.784,26.7779,26.784,63100.0
2005-08-19 15:20:00,43.71,43.72,43.68,43.7,73500.0,26.7779,26.784,26.7595,26.7718,73500.0
2005-08-19 15:25:00,43.69,43.73,43.69,43.72,58000.0,26.7656,26.7901,26.7656,26.784,58000.0
2005-08-19 15:30:00,43.72,43.72,43.68,43.69,72600.0,26.784,26.784,26.7595,26.7656,72600.0
2005-08-19 15:35:00,43.69,43.7,43.67,43.69,123400.0,26.7656,26.7718,26.7534,26.7656,123400.0
2005-08-19 15:40:00,43.68,43.7,43.67,43.68,93900.0,26.7595,26.7718,26.7534,26.7595,93900.0
2005-08-19 15:45:00,43.69,43.69,43.64,43.65,111200.0,26.7656,26.7656,26.735,26.7411,111200.0
2005-08-19 15:50:00,43.64,43.65,43.61,43.63,232400.0,26.735,26.7411,26.7166,26.7289,232400.0
2005-08-19 15:55:00,43.62,43.68,43.61,43.62,284800.0,26.7227,26.7595,26.7166,26.7227,284800.0
2005-08-22 09:30:00,43.79,43.8,43.7,43.72,224300.0,26.8269,26.833,26.7718,26.784,224300.0
2005-08-22 09:35:00,43.7,43.71,43.66,43.66,79800.0,26.7718,26.7779,26.7472,26.7472,79800.0
2005-08-22 09:40:00,43.66,43.69,43.63,43.69,133000.0,26.7472,26.7656,26.7289,26.7656,133000.0
2005-08-22 09:45:00,43.69,43.75,43.68,43.75,179300.0,26.7656,26.8024,26.7595,26.8024,179300.0
2005-08-22 09:50:00,43.74,43.75,43.71,43.75,117100.0,26.7963,26.8024,26.7779,26.8024,117100.0
2005-08-22 09:55:00,43.75,43.78,43.73,43.76,123700.0,26.8024,26.8208,26.7901,26.8085,123700.0
2005-08-22 10:00:00,43.75,43.84,43.75,43.83,162100.0,26.8024,26.8575,26.8024,26.8514,162100.0
2005-08-22 10:05:00,43.82,43.87,43.8,43.82,106700.0,26.8453,26.8759,26.833,26.8453,106700.0
2005-08-22 10:10:00,43.83,43.84,43.78,43.81,82300.0,26.8514,26.8575,26.8208,26.8391,82300.0
2005-08-22 10:15:00,43.79,43.88,43.79,43.88,101200.0,26.8269,26.882,26.8269,26.882,101200.0
2005-08-22 10:20:00,43.87,43.88,43.82,43.84,61100.0,26.8759,26.882,26.8453,26.8575,61100.0
2005-08-22 10:25:00,43.85,43.87,43.82,43.86,86300.0,26.8636,26.8759,26.8453,26.8698,86300.0
2005-08-22 10:30:00,43.85,43.87,43.85,43.87,95400.0,26.8636,26.8759,26.8636,26.8759,95400.0
2005-08-22 10:35:00,43.86,43.92,43.86,43.89,111900.0,26.8698,26.9065,26.8698,26.8881,111900.0
2005-08-22 10:40:00,43.92,43.92,43.87,43.9,92200.0,26.9065,26.9065,26.8759,26.8943,92200.0
2005-08-22 10:45:00,43.9,43.9,43.87,43.88,104000.0,26.8943,26.8943,26.8759,26.882,104000.0
2005-08-22 10:50:00,43.87,43.89,43.86,43.88,73700.0,26.8759,26.8881,26.8698,26.882,73700.0
2005-08-22 10:55:00,43.88,43.91,43.88,43.9,69100.0,26.882,26.9004,26.882,26.8943,69100.0
2005-08-22 11:00:00,43.9,43.91,43.88,43.89,63800.0,26.8943,26.9004,26.882,26.8881,63800.0
2005-08-22 11:05:00,43.88,43.9,43.87,43.88,69200.0,26.882,26.8943,26.8759,26.882,69200.0
2005-08-22 11:10:00,43.89,43.91,43.88,43.91,64100.0,26.8881,26.9004,26.882,26.9004,64100.0
2005-08-22 11:15:00,43.91,43.91,43.87,43.89,117700.0,26.9004,26.9004,26.8759,26.8881,117700.0
2005-08-22 11:20:00,43.9,43.93,43.89,43.93,96800.0,26.8943,26.9127,26.8881,26.9127,96800.0
2005-08-22 11:25:00,43.91,43.96,43.91,43.95,150900.0,26.9004,26.931,26.9004,26.9249,150900.0
2005-08-22 11:30:00,43.94,43.95,43.91,43.91,95100.0,26.9188,26.9249,26.9004,26.9004,95100.0
2005-08-22 11:35:00,43.91,43.96,43.91,43.95,42600.0,26.9004,26.931,26.9004,26.9249,42600.0
2005-08-22 11:40:00,43.93,43.94,43.91,43.92,39300.0,26.9127,26.9188,26.9004,26.9065,39300.0
2005-08-22 11:45:00,43.92,43.93,43.9,43.91,106000.0,26.9065,26.9127,26.8943,26.9004,106000.0
2005-08-22 11:50:00,43.91,43.94,43.88,43.91,78200.0,26.9004,26.9188,26.882,26.9004,78200.0
2005-08-22 11:55:00,43.91,43.91,43.84,43.87,131800.0,26.9004,26.9004,26.8575,26.8759,131800.0
2005-08-22 12:00:00,43.88,43.88,43.76,43.76,82400.0,26.882,26.882,26.8085,26.8085,82400.0
2005-08-22 12:05:00,43.75,43.83,43.75,43.82,83100.0,26.8024,26.8514,26.8024,26.8453,83100.0
2005-08-22 12:10:00,43.81,43.84,43.8,43.8,82700.0,26.8391,26.8575,26.833,26.833,82700.0
2005-08-22 12:15:00,43.81,43.82,43.78,43.79,77900.0,26.8391,26.8453,26.8208,26.8269,77900.0
2005-08-22 12:20:00,43.78,43.78,43.75,43.75,48500.0,26.8208,26.8208,26.8024,26.8024,48500.0
2005-08-22 12:25:00,43.75,43.76,43.71,43.74,97700.0,26.8024,26.8085,26.7779,26.7963,97700.0
2005-08-22 12:30:00,43.74,43.74,43.68,43.69,85400.0,26.7963,26.7963,26.7595,26.7656,85400.0
2005-08-22 12:35:00,43.69,43.69,43.6,43.63,146700.0,26.7656,26.7656,26.7105,26.7289,146700.0
2005-08-22 12:40:00,43.63,43.64,43.6,43.6,85600.0,26.7289,26.735,26.7105,26.7105,85600.0
2005-08-22 12:45:00,43.6,43.65,43.6,43.63,55300.0,26.7105,26.7411,26.7105,26.7289,55300.0
2005-08-22 12:50:00,43.62,43.7,43.62,43.69,103100.0,26.7227,26.7718,26.7227,26.7656,103100.0
2005-08-22 12:55:00,43.69,43.72,43.67,43.68,74600.0,26.7656,26.784,26.7534,26.7595,74600.0
2005-08-22 13:00:00,43.67,43.69,43.63,43.65,50600.0,26.7534,26.7656,26.7289,26.7411,50600.0
2005-08-22 13:05:00,43.65,43.66,43.6,43.62,69700.0,26.7411,26.7472,26.7105,26.7227,69700.0
2005-08-22 13:10:00,43.61,43.61,43.5,43.51,130700.0,26.7166,26.7166,26.6492,26.6554,130700.0
2005-08-22 13:15:00,43.51,43.57,43.51,43.52,95200.0,26.6554,26.6921,26.6554,26.6615,95200.0
2005-08-22 13:20:00,43.52,43.56,43.51,43.56,52300.0,26.6615,26.686,26.6554,26.686,52300.0
2005-08-22 13:25:00,43.54,43.64,43.53,43.63,52900.0,26.6737,26.735,26.6676,26.7289,52900.0
2005-08-22 13:30:00,43.63,43.64,43.55,43.57,99600.0,26.7289,26.735,26.6799,26.6921,99600.0
2005-08-22 13:35:00,43.57,43.59,43.56,43.58,46500.0,26.6921,26.7044,26.686,26.6982,46500.0
2005-08-22 13:40:00,43.58,43.65,43.58,43.65,61200.0,26.6982,26.7411,26.6982,26.7411,61200.0
2005-08-22 13:45:00,43.64,43.67,43.64,43.65,38000.0,26.735,26.7534,26.735,26.7411,38000.0
2005-08-22 13:50:00,43.65,43.66,43.62,43.63,56400.0,26.7411,26.7472,26.7227,26.7289,56400.0
2005-08-22 13:55:00,43.63,43.65,43.62,43.63,82400.0,26.7289,26.7411,26.7227,26.7289,82400.0
2005-08-22 14:00:00,43.63,43.63,43.56,43.57,86500.0,26.7289,26.7289,26.686,26.6921,86500.0
2005-08-22 14:05:00,43.57,43.61,43.56,43.6,75300.0,26.6921,26.7166,26.686,26.7105,75300.0
2005-08-22 14:10:00,43.59,43.64,43.59,43.62,66300.0,26.7044,26.735,26.7044,26.7227,66300.0
2005-08-22 14:15:00,43.62,43.72,43.62,43.71,78900.0,26.7227,26.784,26.7227,26.7779,78900.0
2005-08-22 14:20:00,43.7,43.73,43.68,43.69,93600.0,26.7718,26.7901,26.7595,26.7656,93600.0
2005-08-22 14:25:00,43.67,43.69,43.64,43.65,43000.0,26.7534,26.7656,26.735,26.7411,43000.0
2005-08-22 14:30:00,43.65,43.66,43.62,43.64,33900.0,26.7411,26.7472,26.7227,26.735,33900.0
2005-08-22 14:35:00,43.62,43.72,43.62,43.69,75900.0,26.7227,26.784,26.7227,26.7656,75900.0
2005-08-22 14:40:00,43.68,43.72,43.68,43.71,35300.0,26.7595,26.784,26.7595,26.7779,35300.0
2005-08-22 14:45:00,43.72,43.75,43.7,43.74,69200.0,26.784,26.8024,26.7718,26.7963,69200.0
2005-08-22 14:50:00,43.75,43.78,43.73,43.77,100900.0,26.8024,26.8208,26.7901,26.8146,100900.0
2005-08-22 14:55:00,43.76,43.79,43.75,43.77,131800.0,26.8085,26.8269,26.8024,26.8146,131800.0
2005-08-22 15:00:00,43.76,43.77,43.73,43.75,108500.0,26.8085,26.8146,26.7901,26.8024,108500.0
2005-08-22 15:05:00,43.74,43.77,43.72,43.76,86400.0,26.7963,26.8146,26.784,26.8085,86400.0
2005-08-22 15:10:00,43.74,43.76,43.73,43.74,113000.0,26.7963,26.8085,26.7901,26.7963,113000.0
2005-08-22 15:15:00,43.74,43.74,43.7,43.71,43400.0,26.7963,26.7963,26.7718,26.7779,43400.0
2005-08-22 15:20:00,43.71,43.75,43.68,43.68,72700.0,26.7779,26.8024,26.7595,26.7595,72700.0
2005-08-22 15:25:00,43.68,43.73,43.65,43.72,65900.0,26.7595,26.7901,26.7411,26.784,65900.0
2005-08-22 15:30:00,43.71,43.78,43.71,43.75,83600.0,26.7779,26.8208,26.7779,26.8024,83600.0
2005-08-22 15:35:00,43.76,43.76,43.72,43.73,56000.0,26.8085,26.8085,26.784,26.7901,56000.0
2005-08-22 15:40:00,43.73,43.77,43.71,43.77,118500.0,26.7901,26.8146,26.7779,26.8146,118500.0
2005-08-22 15:45:00,43.77,43.77,43.71,43.72,108000.0,26.8146,26.8146,26.7779,26.784,108000.0
2005-08-22 15:50:00,43.72,43.77,43.71,43.76,76100.0,26.784,26.8146,26.7779,26.8085,76100.0
2005-08-22 15:55:00,43.76,43.77,43.74,43.77,143700.0,26.8085,26.8146,26.7963,26.8146,143700.0
2005-08-23 09:30:00,43.75,43.84,43.72,43.81,239500.0,26.8024,26.8575,26.784,26.8391,239500.0
2005-08-23 09:35:00,43.81,43.85,43.76,43.77,107800.0,26.8391,26.8636,26.8085,26.8146,107800.0
2005-08-23 09:40:00,43.77,43.77,43.61,43.62,163800.0,26.8146,26.8146,26.7166,26.7227,163800.0
2005-08-23 09:45:00,43.61,43.63,43.56,43.61,277500.0,26.7166,26.7289,26.686,26.7166,277500.0
2005-08-23 09:50:00,43.61,43.64,43.56,43.57,82800.0,26.7166,26.735,26.686,26.6921,82800.0
2005-08-23 09:55:00,43.56,43.57,43.52,43.52,129300.0,26.686,26.6921,26.6615,26.6615,129300.0
2005-08-23 10:00:00,43.53,43.53,43.49,43.51,285800.0,26.6676,26.6676,26.6431,26.6554,285800.0
2005-08-23 10:05:00,43.51,43.57,43.5,43.56,267600.0,26.6554,26.6921,26.6492,26.686,267600.0
2005-08-23 10:10:00,43.56,43.57,43.5,43.56,144800.0,26.686,26.6921,26.6492,26.686,144800.0
2005-08-23 10:15:00,43.56,43.56,43.49,43.51,97200.0,26.686,26.686,26.6431,26.6554,97200.0
2005-08-23 10:20:00,43.51,43.52,43.48,43.5,133800.0,26.6554,26.6615,26.637,26.6492,133800.0
2005-08-23 10:25:00,43.5,43.52,43.48,43.5,169900.0,26.6492,26.6615,26.637,26.6492,169900.0
2005-08-23 10:30:00,43.5,43.53,43.49,43.53,60300.0,26.6492,26.6676,26.6431,26.6676,60300.0
2005-08-23 10:35:00,43.53,43.56,43.5,43.5,107400.0,26.6676,26.686,26.6492,26.6492,107400.0
2005-08-23 10:40:00,43.5,43.51,43.46,43.49,80300.0,26.6492,26.6554,26.6247,26.6431,80300.0
2005-08-23 10:45:00,43.5,43.53,43.48,43.51,59000.0,26.6492,26.6676,26.637,26.6554,59000.0
2005-08-23 10:50:00,43.52,43.53,43.5,43.51,60400.0,26.6615,26.6676,26.6492,26.6554,60400.0
2005-08-23 10:55:00,43.51,43.51,43.47,43.49,69000.0,26.6554,26.6554,26.6308,26.6431,69000.0
2005-08-23 11:00:00,43.49,43.52,43.47,43.49,54700.0,26.6431,26.6615,26.6308,26.6431,54700.0
2005-08-23 11:05:00,43.49,43.5,43.42,43.44,105000.0,26.6431,26.6492,26.6002,26.6125,105000.0
2005-08-23 11:10:00,43.43,43.44,43.42,43.42,50900.0,26.6063,26.6125,26.6002,26.6002,50900.0
2005-08-23 11:15:00,43.43,43.46,43.42,43.44,62600.0,26.6063,26.6247,26.6002,26.6125,62600.0
2005-08-23 11:20:00,43.44,43.49,43.43,43.48,66600.0,26.6125,26.6431,26.6063,26.637,66600.0
2005-08-23 11:25:00,43.47,43.47,43.44,43.46,50100.0,26.6308,26.6308,26.6125,26.6247,50100.0
2005-08-23 11:30:00,43.47,43.5,43.46,43.47,58600.0,26.6308,26.6492,26.6247,26.6308,58600.0
2005-08-23 11:35:00,43.48,43.48,43.44,43.45,71200.0,26.637,26.637,26.6125,26.6186,71200.0
2005-08-23 11:40:00,43.46,43.46,43.43,43.44,79000.0,26.6247,26.6247,26.6063,26.6125,79000.0
2005-08-23 11:45:00,43.44,43.44,43.38,43.38,128600.0,26.6125,26.6125,26.5757,26.5757,128600.0
2005-08-23 11:50:00,43.39,43.39,43.36,43.38,62200.0,26.5818,26.5818,26.5635,26.5757,62200.0
2005-08-23 11:55:00,43.37,43.4,43.37,43.4,104700.0,26.5696,26.588,26.5696,26.588,104700.0
2005-08-23 12:00:00,43.39,43.4,43.3,43.31,122800.0,26.5818,26.588,26.5267,26.5328,122800.0
2005-08-23 12:05:00,43.3,43.31,43.26,43.26,87800.0,26.5267,26.5328,26.5022,26.5022,87800.0
2005-08-23 12:10:00,43.27,43.29,43.26,43.28,99900.0,26.5083,26.5206,26.5022,26.5144,99900.0
2005-08-23 12:15:00,43.27,43.28,43.25,43.27,63500.0,26.5083,26.5144,26.4961,26.5083,63500.0
2005-08-23 12:20:00,43.27,43.3,43.26,43.29,57100.0,26.5083,26.5267,26.5022,26.5206,57100.0
2005-08-23 12:25:00,43.29,43.3,43.23,43.27,59100.0,26.5206,26.5267,26.4838,26.5083,59100.0
2005-08-23 12:30:00,43.25,43.26,43.12,43.14,253100.0,26.4961,26.5022,26.4164,26.4287,253100.0
2005-08-23 12:35:00,43.14,43.18,43.12,43.17,227900.0,26.4287,26.4532,26.4164,26.4471,227900.0
2005-08-23 12:40:00,43.17,43.22,43.17,43.21,87400.0,26.4471,26.4777,26.4471,26.4716,87400.0
2005-08-23 12:45:00,43.21,43.22,43.19,43.22,133800.0,26.4716,26.4777,26.4593,26.4777,133800.0
2005-08-23 12:50:00,43.22,43.24,43.19,43.2,59100.0,26.4777,26.4899,26.4593,26.4654,59100.0
2005-08-23 12:55:00,43.21,43.22,43.2,43.22,62500.0,26.4716,26.4777,26.4654,26.4777,62500.0
2005-08-23 13:00:00,43.22,43.27,43.21,43.26,110900.0,26.4777,26.5083,26.4716,26.5022,110900.0
2005-08-23 13:05:00,43.27,43.34,43.27,43.33,154900.0,26.5083,26.5512,26.5083,26.5451,154900.0
2005-08-23 13:10:00,43.32,43.34,43.31,43.32,95600.0,26.539,26.5512,26.5328,26.539,95600.0
2005-08-23 13:15:00,43.31,43.33,43.25,43.27,74300.0,26.5328,26.5451,26.4961,26.5083,74300.0
2005-08-23 13:20:00,43.25,43.26,43.23,43.25,62400.0,26.4961,26.5022,26.4838,26.4961,62400.0
2005-08-23 13:25:00,43.25,43.27,43.25,43.25,81400.0,26.4961,26.5083,26.4961,26.4961,81400.0
2005-08-23 13:30:00,43.26,43.27,43.24,43.25,88500.0,26.5022,26.5083,26.4899,26.4961,88500.0
2005-08-23 13:35:00,43.25,43.25,43.24,43.25,36700.0,26.4961,26.4961,26.4899,26.4961,36700.0
2005-08-23 13:40:00,43.25,43.29,43.23,43.27,90500.0,26.4961,26.5206,26.4838,26.5083,90500.0
2005-08-23 13:45:00,43.27,43.29,43.25,43.28,89500.0,26.5083,26.5206,26.4961,26.5144,89500.0
2005-08-23 13:50:00,43.28,43.3,43.27,43.28,154400.0,26.5144,26.5267,26.5083,26.5144,154400.0
2005-08-23 13:55:00,43.27,43.28,43.27,43.28,25900.0,26.5083,26.5144,26.5083,26.5144,25900.0
2005-08-23 14:00:00,43.27,43.28,43.27,43.28,47300.0,26.5083,26.5144,26.5083,26.5144,47300.0
2005-08-23 14:05:00,43.27,43.27,43.24,43.24,90300.0,26.5083,26.5083,26.4899,26.4899,90300.0
2005-08-23 14:10:00,43.24,43.25,43.22,43.25,70700.0,26.4899,26.4961,26.4777,26.4961,70700.0
2005-08-23 14:15:00,43.24,43.29,43.24,43.29,82800.0,26.4899,26.5206,26.4899,26.5206,82800.0
2005-08-23 14:20:00,43.29,43.39,43.29,43.37,116000.0,26.5206,26.5818,26.5206,26.5696,116000.0
2005-08-23 14:25:00,43.38,43.39,43.36,43.36,59900.0,26.5757,26.5818,26.5635,26.5635,59900.0
2005-08-23 14:30:00,43.36,43.37,43.32,43.33,179300.0,26.5635,26.5696,26.539,26.5451,179300.0
2005-08-23 14:35:00,43.33,43.4,43.32,43.4,259700.0,26.5451,26.588,26.539,26.588,259700.0
2005-08-23 14:40:00,43.4,43.41,43.38,43.39,97800.0,26.588,26.5941,26.5757,26.5818,97800.0
2005-08-23 14:45:00,43.4,43.4,43.38,43.38,60600.0,26.588,26.588,26.5757,26.5757,60600.0
2005-08-23 14:50:00,43.37,43.38,43.36,43.37,70000.0,26.5696,26.5757,26.5635,26.5696,70000.0
2005-08-23 14:55:00,43.36,43.4,43.36,43.4,60900.0,26.5635,26.588,26.5635,26.588,60900.0
2005-08-23 15:00:00,43.39,43.45,43.37,43.45,179800.0,26.5818,26.6186,26.5696,26.6186,179800.0
2005-08-23 15:05:00,43.45,43.45,43.39,43.4,147100.0,26.6186,26.6186,26.5818,26.588,147100.0
2005-08-23 15:10:00,43.4,43.4,43.37,43.39,96900.0,26.588,26.588,26.5696,26.5818,96900.0
2005-08-23 15:15:00,43.39,43.42,43.38,43.39,83300.0,26.5818,26.6002,26.5757,26.5818,83300.0
2005-08-23 15:20:00,43.38,43.44,43.37,43.44,93200.0,26.5757,26.6125,26.5696,26.6125,93200.0
2005-08-23 15:25:00,43.44,43.47,43.42,43.47,97800.0,26.6125,26.6308,26.6002,26.6308,97800.0
2005-08-23 15:30:00,43.46,43.46,43.4,43.41,51200.0,26.6247,26.6247,26.588,26.5941,51200.0
2005-08-23 15:35:00,43.4,43.43,43.4,43.41,48900.0,26.588,26.6063,26.588,26.5941,48900.0
2005-08-23 15:40:00,43.41,43.42,43.36,43.36,203800.0,26.5941,26.6002,26.5635,26.5635,203800.0
2005-08-23 15:45:00,43.36,43.39,43.35,43.38,153800.0,26.5635,26.5818,26.5573,26.5757,153800.0
2005-08-23 15:50:00,43.38,43.42,43.37,43.4,152500.0,26.5757,26.6002,26.5696,26.588,152500.0
2005-08-23 15:55:00,43.4,43.4,43.35,43.35,254400.0,26.588,26.588,26.5573,26.5573,254400.0
2005-08-24 09:30:00,43.4,43.43,43.33,43.33,273400.0,26.588,26.6063,26.5451,26.5451,273400.0
2005-08-24 09:35:00,43.32,43.32,43.25,43.27,128300.0,26.539,26.539,26.4961,26.5083,128300.0
2005-08-24 09:40:00,43.25,43.27,43.23,43.26,95600.0,26.4961,26.5083,26.4838,26.5022,95600.0
2005-08-24 09:45:00,43.27,43.27,43.23,43.26,78200.0,26.5083,26.5083,26.4838,26.5022,78200.0
2005-08-24 09:50:00,43.25,43.44,43.25,43.42,190200.0,26.4961,26.6125,26.4961,26.6002,190200.0
2005-08-24 09:55:00,43.41,43.49,43.38,43.43,136100.0,26.5941,26.6431,26.5757,26.6063,136100.0
2005-08-24 10:00:00,43.43,43.44,43.41,43.43,120200.0,26.6063,26.6125,26.5941,26.6063,120200.0
2005-08-24 10:05:00,43.43,43.5,43.42,43.48,106000.0,26.6063,26.6492,26.6002,26.637,106000.0
2005-08-24 10:10:00,43.46,43.48,43.38,43.39,60800.0,26.6247,26.637,26.5757,26.5818,60800.0
2005-08-24 10:15:00,43.38,43.49,43.36,43.39,95900.0,26.5757,26.6431,26.5635,26.5818,95900.0
2005-08-24 10:20:00,43.39,43.4,43.36,43.36,49300.0,26.5818,26.588,26.5635,26.5635,49300.0
2005-08-24 10:25:00,43.37,43.37,43.35,43.36,76700.0,26.5696,26.5696,26.5573,26.5635,76700.0
2005-08-24 10:30:00,43.35,43.47,43.35,43.44,107700.0,26.5573,26.6308,26.5573,26.6125,107700.0
2005-08-24 10:35:00,43.44,43.49,43.42,43.45,56800.0,26.6125,26.6431,26.6002,26.6186,56800.0
2005-08-24 10:40:00,43.46,43.46,43.42,43.45,52400.0,26.6247,26.6247,26.6002,26.6186,52400.0
2005-08-24 10:45:00,43.45,43.52,43.45,43.49,130000.0,26.6186,26.6615,26.6186,26.6431,130000.0
2005-08-24 10:50:00,43.49,43.5,43.46,43.47,102200.0,26.6431,26.6492,26.6247,26.6308,102200.0
2005-08-24 10:55:00,43.47,43.49,43.46,43.48,105100.0,26.6308,26.6431,26.6247,26.637,105100.0
2005-08-24 11:00:00,43.47,43.5,43.47,43.47,127500.0,26.6308,26.6492,26.6308,26.6308,127500.0
2005-08-24 11:05:00,43.47,43.48,43.4,43.41,68300.0,26.6308,26.637,26.588,26.5941,68300.0
2005-08-24 11:10:00,43.4,43.42,43.36,43.42,47500.0,26.588,26.6002,26.5635,26.6002,47500.0
2005-08-24 11:15:00,43.41,43.46,43.4,43.46,44100.0,26.5941,26.6247,26.588,26.6247,44100.0
2005-08-24 11:20:00,43.47,43.49,43.46,43.47,36000.0,26.6308,26.6431,26.6247,26.6308,36000.0
2005-08-24 11:25:00,43.46,43.48,43.43,43.44,66700.0,26.6247,26.637,26.6063,26.6125,66700.0
2005-08-24 11:30:00,43.44,43.44,43.36,43.37,84900.0,26.6125,26.6125,26.5635,26.5696,84900.0
2005-08-24 11:35:00,43.36,43.37,43.35,43.36,53500.0,26.5635,26.5696,26.5573,26.5635,53500.0
2005-08-24 11:40:00,43.36,43.37,43.33,43.33,48000.0,26.5635,26.5696,26.5451,26.5451,48000.0
2005-08-24 11:45:00,43.33,43.35,43.33,43.34,36300.0,26.5451,26.5573,26.5451,26.5512,36300.0
2005-08-24 11:50:00,43.34,43.35,43.3,43.32,45700.0,26.5512,26.5573,26.5267,26.539,45700.0
2005-08-24 11:55:00,43.32,43.4,43.31,43.32,97600.0,26.539,26.588,26.5328,26.539,97600.0
2005-08-24 12:00:00,43.32,43.35,43.31,43.33,145900.0,26.539,26.5573,26.5328,26.5451,145900.0
2005-08-24 12:05:00,43.34,43.38,43.33,43.37,42500.0,26.5512,26.5757,26.5451,26.5696,42500.0
2005-08-24 12:10:00,43.37,43.41,43.36,43.37,84700.0,26.5696,26.5941,26.5635,26.5696,84700.0
2005-08-24 12:15:00,43.36,43.39,43.36,43.36,53300.0,26.5635,26.5818,26.5635,26.5635,53300.0
2005-08-24 12:20:00,43.36,43.39,43.36,43.37,36800.0,26.5635,26.5818,26.5635,26.5696,36800.0
2005-08-24 12:25:00,43.37,43.47,43.36,43.44,91000.0,26.5696,26.6308,26.5635,26.6125,91000.0
2005-08-24 12:30:00,43.45,43.46,43.44,43.46,60100.0,26.6186,26.6247,26.6125,26.6247,60100.0
2005-08-24 12:35:00,43.46,43.46,43.42,43.42,21600.0,26.6247,26.6247,26.6002,26.6002,21600.0
2005-08-24 12:40:00,43.43,43.44,43.41,43.44,21600.0,26.6063,26.6125,26.5941,26.6125,21600.0
2005-08-24 12:45:00,43.44,43.44,43.41,43.44,59400.0,26.6125,26.6125,26.5941,26.6125,59400.0
2005-08-24 12:50:00,43.44,43.48,43.43,43.48,58700.0,26.6125,26.637,26.6063,26.637,58700.0
2005-08-24 12:55:00,43.49,43.49,43.44,43.45,48300.0,26.6431,26.6431,26.6125,26.6186,48300.0
2005-08-24 13:00:00,43.45,43.46,43.43,43.44,43500.0,26.6186,26.6247,26.6063,26.6125,43500.0
2005-08-24 13:05:00,43.43,43.44,43.41,43.43,25300.0,26.6063,26.6125,26.5941,26.6063,25300.0
2005-08-24 13:10:00,43.44,43.44,43.38,43.39,32300.0,26.6125,26.6125,26.5757,26.5818,32300.0
2005-08-24 13:15:00,43.39,43.4,43.31,43.32,91500.0,26.5818,26.588,26.5328,26.539,91500.0
2005-08-24 13:20:00,43.31,43.38,43.31,43.37,49900.0,26.5328,26.5757,26.5328,26.5696,49900.0
2005-08-24 13:25:00,43.37,43.41,43.36,43.41,39500.0,26.5696,26.5941,26.5635,26.5941,39500.0
2005-08-24 13:30:00,43.41,43.44,43.4,43.42,38800.0,26.5941,26.6125,26.588,26.6002,38800.0
2005-08-24 13:35:00,43.42,43.44,43.41,43.43,36300.0,26.6002,26.6125,26.5941,26.6063,36300.0
2005-08-24 13:40:00,43.43,43.43,43.39,43.39,58400.0,26.6063,26.6063,26.5818,26.5818,58400.0
2005-08-24 13:45:00,43.4,43.4,43.35,43.38,73200.0,26.588,26.588,26.5573,26.5757,73200.0
2005-08-24 13:50:00,43.38,43.39,43.31,43.31,70800.0,26.5757,26.5818,26.5328,26.5328,70800.0
2005-08-24 13:55:00,43.32,43.34,43.31,43.34,23100.0,26.539,26.5512,26.5328,26.5512,23100.0
2005-08-24 14:00:00,43.33,43.34,43.31,43.33,63500.0,26.5451,26.5512,26.5328,26.5451,63500.0
2005-08-24 14:05:00,43.33,43.37,43.32,43.36,39400.0,26.5451,26.5696,26.539,26.5635,39400.0
2005-08-24 14:10:00,43.37,43.39,43.35,43.35,25400.0,26.5696,26.5818,26.5573,26.5573,25400.0
2005-08-24 14:15:00,43.35,43.37,43.31,43.33,56700.0,26.5573,26.5696,26.5328,26.5451,56700.0
2005-08-24 14:20:00,43.33,43.33,43.24,43.27,97200.0,26.5451,26.5451,26.4899,26.5083,97200.0
2005-08-24 14:25:00,43.27,43.29,43.26,43.29,59600.0,26.5083,26.5206,26.5022,26.5206,59600.0
2005-08-24 14:30:00,43.29,43.33,43.25,43.25,116200.0,26.5206,26.5451,26.4961,26.4961,116200.0
2005-08-24 14:35:00,43.26,43.26,43.24,43.25,97600.0,26.5022,26.5022,26.4899,26.4961,97600.0
2005-08-24 14:40:00,43.25,43.25,43.19,43.2,106700.0,26.4961,26.4961,26.4593,26.4654,106700.0
2005-08-24 14:45:00,43.21,43.22,43.14,43.18,87600.0,26.4716,26.4777,26.4287,26.4532,87600.0
2005-08-24 14:50:00,43.18,43.18,43.12,43.15,91200.0,26.4532,26.4532,26.4164,26.4348,91200.0
2005-08-24 14:55:00,43.15,43.15,43.09,43.11,132200.0,26.4348,26.4348,26.398,26.4103,132200.0
2005-08-24 15:00:00,43.11,43.11,43.05,43.05,253300.0,26.4103,26.4103,26.3735,26.3735,253300.0
2005-08-24 15:05:00,43.06,43.1,43.03,43.04,135600.0,26.3797,26.4042,26.3613,26.3674,135600.0
2005-08-24 15:10:00,43.03,43.04,42.91,42.92,270800.0,26.3613,26.3674,26.2878,26.2939,270800.0
2005-08-24 15:15:00,42.92,43.04,42.9,43.04,189900.0,26.2939,26.3674,26.2816,26.3674,189900.0
2005-08-24 15:20:00,43.04,43.07,43.04,43.05,103800.0,26.3674,26.3858,26.3674,26.3735,103800.0
2005-08-24 15:25:00,43.04,43.05,42.96,42.99,130600.0,26.3674,26.3735,26.3184,26.3368,130600.0
2005-08-24 15:30:00,42.99,43.0,42.97,42.98,89800.0,26.3368,26.3429,26.3245,26.3307,89800.0
2005-08-24 15:35:00,42.98,42.99,42.97,42.98,153400.0,26.3307,26.3368,26.3245,26.3307,153400.0
2005-08-24 15:40:00,42.98,42.99,42.94,42.97,304600.0,26.3307,26.3368,26.3062,26.3245,304600.0
2005-08-24 15:45:00,42.96,42.99,42.9,42.91,272800.0,26.3184,26.3368,26.2816,26.2878,272800.0
2005-08-24 15:50:00,42.9,42.95,42.9,42.93,265000.0,26.2816,26.3123,26.2816,26.3,265000.0
2005-08-24 15:55:00,42.93,42.98,42.92,42.95,335700.0,26.3,26.3307,26.2939,26.3123,335700.0
2005-08-25 09:30:00,43.13,43.21,43.12,43.15,337900.0,26.4226,26.4716,26.4164,26.4348,337900.0
2005-08-25 09:35:00,43.16,43.16,43.01,43.05,185500.0,26.4409,26.4409,26.349,26.3735,185500.0
2005-08-25 09:40:00,43.04,43.1,43.04,43.05,128100.0,26.3674,26.4042,26.3674,26.3735,128100.0
2005-08-25 09:45:00,43.05,43.15,43.0,43.01,187600.0,26.3735,26.4348,26.3429,26.349,187600.0
2005-08-25 09:50:00,43.02,43.03,42.95,42.96,196000.0,26.3552,26.3613,26.3123,26.3184,196000.0
2005-08-25 09:55:00,42.96,42.97,42.92,42.95,71500.0,26.3184,26.3245,26.2939,26.3123,71500.0
2005-08-25 10:00:00,42.95,43.04,42.95,43.01,123500.0,26.3123,26.3674,26.3123,26.349,123500.0
2005-08-25 10:05:00,43.02,43.1,43.0,43.07,117300.0,26.3552,26.4042,26.3429,26.3858,117300.0
2005-08-25 10:10:00,43.06,43.07,43.05,43.07,57700.0,26.3797,26.3858,26.3735,26.3858,57700.0
2005-08-25 10:15:00,43.07,43.09,43.05,43.07,93500.0,26.3858,26.398,26.3735,26.3858,93500.0
2005-08-25 10:20:00,43.06,43.13,43.06,43.12,115000.0,26.3797,26.4226,26.3797,26.4164,115000.0
2005-08-25 10:25:00,43.11,43.18,43.11,43.18,83900.0,26.4103,26.4532,26.4103,26.4532,83900.0
2005-08-25 10:30:00,43.17,43.18,43.08,43.11,108800.0,26.4471,26.4532,26.3919,26.4103,108800.0
2005-08-25 10:35:00,43.1,43.11,43.06,43.09,51400.0,26.4042,26.4103,26.3797,26.398,51400.0
2005-08-25 10:40:00,43.09,43.13,43.08,43.1,77700.0,26.398,26.4226,26.3919,26.4042,77700.0
2005-08-25 10:45:00,43.11,43.13,43.08,43.12,85700.0,26.4103,26.4226,26.3919,26.4164,85700.0
2005-08-25 10:50:00,43.12,43.13,43.1,43.11,49400.0,26.4164,26.4226,26.4042,26.4103,49400.0
2005-08-25 10:55:00,43.11,43.12,43.08,43.1,81300.0,26.4103,26.4164,26.3919,26.4042,81300.0
2005-08-25 11:00:00,43.09,43.13,43.09,43.13,47600.0,26.398,26.4226,26.398,26.4226,47600.0
2005-08-25 11:05:00,43.13,43.14,43.12,43.13,58600.0,26.4226,26.4287,26.4164,26.4226,58600.0
2005-08-25 11:10:00,43.13,43.16,43.12,43.16,51400.0,26.4226,26.4409,26.4164,26.4409,51400.0
2005-08-25 11:15:00,43.16,43.17,43.15,43.17,36800.0,26.4409,26.4471,26.4348,26.4471,36800.0
2005-08-25 11:20:00,43.16,43.16,43.12,43.14,36100.0,26.4409,26.4409,26.4164,26.4287,36100.0
2005-08-25 11:25:00,43.13,43.17,43.13,43.17,104300.0,26.4226,26.4471,26.4226,26.4471,104300.0
2005-08-25 11:30:00,43.17,43.17,43.14,43.15,59100.0,26.4471,26.4471,26.4287,26.4348,59100.0
2005-08-25 11:35:00,43.15,43.16,43.11,43.11,45300.0,26.4348,26.4409,26.4103,26.4103,45300.0
2005-08-25 11:40:00,43.11,43.15,43.07,43.09,135600.0,26.4103,26.4348,26.3858,26.398,135600.0
2005-08-25 11:45:00,43.1,43.1,43.07,43.1,40200.0,26.4042,26.4042,26.3858,26.4042,40200.0
2005-08-25 11:50:00,43.1,43.11,43.09,43.11,53500.0,26.4042,26.4103,26.398,26.4103,53500.0
2005-08-25 11:55:00,43.11,43.11,43.09,43.1,13300.0,26.4103,26.4103,26.398,26.4042,13300.0
2005-08-25 12:00:00,43.1,43.11,43.09,43.1,34600.0,26.4042,26.4103,26.398,26.4042,34600.0
2005-08-25 12:05:00,43.1,43.11,43.09,43.11,46300.0,26.4042,26.4103,26.398,26.4103,46300.0
2005-08-25 12:10:00,43.11,43.11,43.06,43.08,58900.0,26.4103,26.4103,26.3797,26.3919,58900.0
2005-08-25 12:15:00,43.08,43.08,43.05,43.05,33200.0,26.3919,26.3919,26.3735,26.3735,33200.0
2005-08-25 12:20:00,43.06,43.06,43.03,43.03,58100.0,26.3797,26.3797,26.3613,26.3613,58100.0
2005-08-25 12:25:00,43.04,43.04,43.02,43.03,45300.0,26.3674,26.3674,26.3552,26.3613,45300.0
2005-08-25 12:30:00,43.03,43.04,43.0,43.02,62800.0,26.3613,26.3674,26.3429,26.3552,62800.0
2005-08-25 12:35:00,43.0,43.02,43.0,43.01,107900.0,26.3429,26.3552,26.3429,26.349,107900.0
2005-08-25 12:40:00,43.01,43.01,43.0,43.01,38200.0,26.349,26.349,26.3429,26.349,38200.0
2005-08-25 12:45:00,43.01,43.03,43.0,43.02,58000.0,26.349,26.3613,26.3429,26.3552,58000.0
2005-08-25 12:50:00,43.02,43.03,43.01,43.01,60300.0,26.3552,26.3613,26.349,26.349,60300.0
2005-08-25 12:55:00,43.01,43.03,43.0,43.0,49500.0,26.349,26.3613,26.3429,26.3429,49500.0
2005-08-25 13:00:00,43.0,43.01,42.99,43.0,15500.0,26.3429,26.349,26.3368,26.3429,15500.0
2005-08-25 13:05:00,43.0,43.01,42.99,43.0,23200.0,26.3429,26.349,26.3368,26.3429,23200.0
2005-08-25 13:10:00,43.01,43.01,42.99,42.99,57300.0,26.349,26.349,26.3368,26.3368,57300.0
2005-08-25 13:15:00,43.0,43.01,42.98,42.99,130100.0,26.3429,26.349,26.3307,26.3368,130100.0
2005-08-25 13:20:00,42.98,43.0,42.96,42.97,64900.0,26.3307,26.3429,26.3184,26.3245,64900.0
2005-08-25 13:25:00,42.97,43.0,42.96,43.0,56500.0,26.3245,26.3429,26.3184,26.3429,56500.0
2005-08-25 13:30:00,43.0,43.03,42.99,43.03,50100.0,26.3429,26.3613,26.3368,26.3613,50100.0
2005-08-25 13:35:00,43.02,43.04,42.98,42.99,58000.0,26.3552,26.3674,26.3307,26.3368,58000.0
2005-08-25 13:40:00,42.98,43.01,42.98,42.98,47100.0,26.3307,26.349,26.3307,26.3307,47100.0
2005-08-25 13:45:00,42.99,43.01,42.99,42.99,29200.0,26.3368,26.349,26.3368,26.3368,29200.0
2005-08-25 13:50:00,42.99,43.0,42.98,42.99,26500.0,26.3368,26.3429,26.3307,26.3368,26500.0
2005-08-25 13:55:00,43.0,43.01,42.99,43.0,49700.0,26.3429,26.349,26.3368,26.3429,49700.0
2005-08-25 14:00:00,42.99,43.01,42.98,43.0,57000.0,26.3368,26.349,26.3307,26.3429,57000.0
2005-08-25 14:05:00,43.0,43.02,42.98,42.99,74500.0,26.3429,26.3552,26.3307,26.3368,74500.0
2005-08-25 14:10:00,42.99,43.0,42.93,42.95,118200.0,26.3368,26.3429,26.3,26.3123,118200.0
2005-08-25 14:15:00,42.95,42.98,42.94,42.97,35400.0,26.3123,26.3307,26.3062,26.3245,35400.0
2005-08-25 14:20:00,42.97,43.0,42.95,42.98,55900.0,26.3245,26.3429,26.3123,26.3307,55900.0
2005-08-25 14:25:00,42.99,43.0,42.98,43.0,90200.0,26.3368,26.3429,26.3307,26.3429,90200.0
2005-08-25 14:30:00,43.0,43.04,42.99,43.03,170300.0,26.3429,26.3674,26.3368,26.3613,170300.0
2005-08-25 14:35:00,43.03,43.05,43.02,43.05,49100.0,26.3613,26.3735,26.3552,26.3735,49100.0
2005-08-25 14:40:00,43.05,43.11,43.05,43.11,87300.0,26.3735,26.4103,26.3735,26.4103,87300.0
2005-08-25 14:45:00,43.11,43.13,43.08,43.09,74900.0,26.4103,26.4226,26.3919,26.398,74900.0
2005-08-25 14:50:00,43.1,43.12,43.09,43.11,65900.0,26.4042,26.4164,26.398,26.4103,65900.0
2005-08-25 14:55:00,43.11,43.17,43.09,43.16,64000.0,26.4103,26.4471,26.398,26.4409,64000.0
2005-08-25 15:00:00,43.17,43.18,43.14,43.14,56700.0,26.4471,26.4532,26.4287,26.4287,56700.0
2005-08-25 15:05:00,43.13,43.14,43.08,43.08,83700.0,26.4226,26.4287,26.3919,26.3919,83700.0
2005-08-25 15:10:00,43.09,43.1,43.08,43.08,49300.0,26.398,26.4042,26.3919,26.3919,49300.0
2005-08-25 15:15:00,43.09,43.09,43.07,43.08,54500.0,26.398,26.398,26.3858,26.3919,54500.0
2005-08-25 15:20:00,43.08,43.08,43.05,43.06,70100.0,26.3919,26.3919,26.3735,26.3797,70100.0
2005-08-25 15:25:00,43.05,43.06,42.99,43.0,174500.0,26.3735,26.3797,26.3368,26.3429,174500.0
2005-08-25 15:30:00,43.0,43.01,42.97,43.01,98300.0,26.3429,26.349,26.3245,26.349,98300.0
2005-08-25 15:35:00,43.01,43.05,43.0,43.03,84300.0,26.349,26.3735,26.3429,26.3613,84300.0
2005-08-25 15:40:00,43.03,43.04,42.98,42.98,125800.0,26.3613,26.3674,26.3307,26.3307,125800.0
2005-08-25 15:45:00,42.98,43.07,42.98,43.07,101800.0,26.3307,26.3858,26.3307,26.3858,101800.0
2005-08-25 15:50:00,43.07,43.07,43.03,43.06,110800.0,26.3858,26.3858,26.3613,26.3797,110800.0
2005-08-25 15:55:00,43.07,43.08,43.05,43.05,168300.0,26.3858,26.3919,26.3735,26.3735,168300.0
2005-08-26 09:30:00,43.0,43.01,42.95,42.95,249400.0,26.3429,26.349,26.3123,26.3123,249400.0
2005-08-26 09:35:00,42.96,43.01,42.95,42.98,164900.0,26.3184,26.349,26.3123,26.3307,164900.0
2005-08-26 09:40:00,42.98,43.02,42.97,43.02,62600.0,26.3307,26.3552,26.3245,26.3552,62600.0
2005-08-26 09:45:00,43.02,43.06,42.91,42.91,132900.0,26.3552,26.3797,26.2878,26.2878,132900.0
2005-08-26 09:50:00,42.91,42.92,42.87,42.88,159000.0,26.2878,26.2939,26.2633,26.2694,159000.0
2005-08-26 09:55:00,42.88,42.94,42.83,42.89,119200.0,26.2694,26.3062,26.2388,26.2755,119200.0
2005-08-26 10:00:00,42.89,42.89,42.77,42.78,188300.0,26.2755,26.2755,26.202,26.2081,188300.0
2005-08-26 10:05:00,42.78,42.86,42.77,42.82,115500.0,26.2081,26.2571,26.202,26.2326,115500.0
2005-08-26 10:10:00,42.83,42.86,42.81,42.85,85600.0,26.2388,26.2571,26.2265,26.251,85600.0
2005-08-26 10:15:00,42.86,42.88,42.84,42.85,62800.0,26.2571,26.2694,26.2449,26.251,62800.0
2005-08-26 10:20:00,42.85,42.89,42.85,42.85,117700.0,26.251,26.2755,26.251,26.251,117700.0
2005-08-26 10:25:00,42.86,42.89,42.84,42.86,79700.0,26.2571,26.2755,26.2449,26.2571,79700.0
2005-08-26 10:30:00,42.87,42.92,42.86,42.92,215900.0,26.2633,26.2939,26.2571,26.2939,215900.0
2005-08-26 10:35:00,42.92,42.93,42.89,42.9,83900.0,26.2939,26.3,26.2755,26.2816,83900.0
2005-08-26 10:40:00,42.91,42.91,42.84,42.88,132200.0,26.2878,26.2878,26.2449,26.2694,132200.0
2005-08-26 10:45:00,42.88,42.9,42.87,42.89,135800.0,26.2694,26.2816,26.2633,26.2755,135800.0
2005-08-26 10:50:00,42.89,42.93,42.88,42.88,135800.0,26.2755,26.3,26.2694,26.2694,135800.0
2005-08-26 10:55:00,42.89,42.91,42.87,42.9,104500.0,26.2755,26.2878,26.2633,26.2816,104500.0
2005-08-26 11:00:00,42.9,42.91,42.88,42.89,127600.0,26.2816,26.2878,26.2694,26.2755,127600.0
2005-08-26 11:05:00,42.89,42.9,42.87,42.89,109500.0,26.2755,26.2816,26.2633,26.2755,109500.0
2005-08-26 11:10:00,42.89,42.93,42.88,42.92,55800.0,26.2755,26.3,26.2694,26.2939,55800.0
2005-08-26 11:15:00,42.93,42.95,42.91,42.94,74300.0,26.3,26.3123,26.2878,26.3062,74300.0
2005-08-26 11:20:00,42.94,42.94,42.92,42.92,40800.0,26.3062,26.3062,26.2939,26.2939,40800.0
2005-08-26 11:25:00,42.92,42.92,42.87,42.88,63400.0,26.2939,26.2939,26.2633,26.2694,63400.0
2005-08-26 11:30:00,42.88,42.88,42.85,42.85,241300.0,26.2694,26.2694,26.251,26.251,241300.0
2005-08-26 11:35:00,42.84,42.86,42.81,42.82,106700.0,26.2449,26.2571,26.2265,26.2326,106700.0
2005-08-26 11:40:00,42.82,42.82,42.77,42.78,233000.0,26.2326,26.2326,26.202,26.2081,233000.0
2005-08-26 11:45:00,42.77,42.8,42.76,42.8,110200.0,26.202,26.2204,26.1959,26.2204,110200.0
2005-08-26 11:50:00,42.8,42.83,42.77,42.77,87300.0,26.2204,26.2388,26.202,26.202,87300.0
2005-08-26 11:55:00,42.77,42.78,42.75,42.76,138900.0,26.202,26.2081,26.1898,26.1959,138900.0
2005-08-26 12:00:00,42.76,42.78,42.75,42.77,68200.0,26.1959,26.2081,26.1898,26.202,68200.0
2005-08-26 12:05:00,42.77,42.8,42.76,42.77,77900.0,26.202,26.2204,26.1959,26.202,77900.0
2005-08-26 12:10:00,42.77,42.8,42.77,42.8,34400.0,26.202,26.2204,26.202,26.2204,34400.0
2005-08-26 12:15:00,42.79,42.88,42.79,42.88,94300.0,26.2143,26.2694,26.2143,26.2694,94300.0
2005-08-26 12:20:00,42.87,42.88,42.84,42.84,93700.0,26.2633,26.2694,26.2449,26.2449,93700.0
2005-08-26 12:25:00,42.85,42.85,42.82,42.83,30400.0,26.251,26.251,26.2326,26.2388,30400.0
2005-08-26 12:30:00,42.83,42.83,42.82,42.82,26000.0,26.2388,26.2388,26.2326,26.2326,26000.0
2005-08-26 12:35:00,42.83,42.83,42.79,42.79,64700.0,26.2388,26.2388,26.2143,26.2143,64700.0
2005-08-26 12:40:00,42.8,42.81,42.77,42.81,54100.0,26.2204,26.2265,26.202,26.2265,54100.0
2005-08-26 12:45:00,42.81,42.81,42.78,42.8,42700.0,26.2265,26.2265,26.2081,26.2204,42700.0
2005-08-26 12:50:00,42.8,42.8,42.76,42.76,136700.0,26.2204,26.2204,26.1959,26.1959,136700.0
2005-08-26 12:55:00,42.77,42.78,42.76,42.77,51500.0,26.202,26.2081,26.1959,26.202,51500.0
2005-08-26 13:00:00,42.78,42.81,42.77,42.8,70100.0,26.2081,26.2265,26.202,26.2204,70100.0
2005-08-26 13:05:00,42.8,42.81,42.79,42.8,35300.0,26.2204,26.2265,26.2143,26.2204,35300.0
2005-08-26 13:10:00,42.8,42.82,42.79,42.79,164300.0,26.2204,26.2326,26.2143,26.2143,164300.0
2005-08-26 13:15:00,42.8,42.82,42.78,42.78,132700.0,26.2204,26.2326,26.2081,26.2081,132700.0
2005-08-26 13:20:00,42.79,42.8,42.77,42.79,101300.0,26.2143,26.2204,26.202,26.2143,101300.0
2005-08-26 13:25:00,42.78,42.81,42.76,42.76,239100.0,26.2081,26.2265,26.1959,26.1959,239100.0
2005-08-26 13:30:00,42.76,42.76,42.72,42.72,198000.0,26.1959,26.1959,26.1714,26.1714,198000.0
2005-08-26 13:35:00,42.73,42.73,42.7,42.71,137100.0,26.1775,26.1775,26.1591,26.1653,137100.0
2005-08-26 13:40:00,42.71,42.72,42.66,42.67,103800.0,26.1653,26.1714,26.1346,26.1407,103800.0
2005-08-26 13:45:00,42.67,42.69,42.65,42.66,134600.0,26.1407,26.153,26.1285,26.1346,134600.0
2005-08-26 13:50:00,42.66,42.71,42.65,42.67,147700.0,26.1346,26.1653,26.1285,26.1407,147700.0
2005-08-26 13:55:00,42.67,42.7,42.66,42.66,65700.0,26.1407,26.1591,26.1346,26.1346,65700.0
2005-08-26 14:00:00,42.67,42.67,42.62,42.62,100700.0,26.1407,26.1407,26.1101,26.1101,100700.0
2005-08-26 14:05:00,42.62,42.65,42.62,42.64,78300.0,26.1101,26.1285,26.1101,26.1224,78300.0
2005-08-26 14:10:00,42.64,42.71,42.64,42.71,92100.0,26.1224,26.1653,26.1224,26.1653,92100.0
2005-08-26 14:15:00,42.7,42.72,42.7,42.71,88500.0,26.1591,26.1714,26.1591,26.1653,88500.0
2005-08-26 14:20:00,42.7,42.79,42.7,42.77,133800.0,26.1591,26.2143,26.1591,26.202,133800.0
2005-08-26 14:25:00,42.76,42.92,42.76,42.85,216200.0,26.1959,26.2939,26.1959,26.251,216200.0
2005-08-26 14:30:00,42.85,42.91,42.8,42.83,262200.0,26.251,26.2878,26.2204,26.2388,262200.0
2005-08-26 14:35:00,42.83,42.85,42.81,42.83,56600.0,26.2388,26.251,26.2265,26.2388,56600.0
2005-08-26 14:40:00,42.82,42.85,42.81,42.84,114200.0,26.2326,26.251,26.2265,26.2449,114200.0
2005-08-26 14:45:00,42.84,42.85,42.81,42.82,109500.0,26.2449,26.251,26.2265,26.2326,109500.0
2005-08-26 14:50:00,42.81,42.91,42.8,42.83,57300.0,26.2265,26.2878,26.2204,26.2388,57300.0
2005-08-26 14:55:00,42.84,42.86,42.83,42.85,51000.0,26.2449,26.2571,26.2388,26.251,51000.0
2005-08-26 15:00:00,42.85,42.9,42.83,42.9,95900.0,26.251,26.2816,26.2388,26.2816,95900.0
2005-08-26 15:05:00,42.89,42.95,42.88,42.94,112700.0,26.2755,26.3123,26.2694,26.3062,112700.0
2005-08-26 15:10:00,42.94,42.94,42.89,42.91,454400.0,26.3062,26.3062,26.2755,26.2878,454400.0
2005-08-26 15:15:00,42.91,42.93,42.89,42.91,146100.0,26.2878,26.3,26.2755,26.2878,146100.0
2005-08-26 15:20:00,42.92,42.93,42.91,42.92,200700.0,26.2939,26.3,26.2878,26.2939,200700.0
2005-08-26 15:25:00,42.93,42.94,42.9,42.9,108100.0,26.3,26.3062,26.2816,26.2816,108100.0
2005-08-26 15:30:00,42.9,42.93,42.88,42.9,243700.0,26.2816,26.3,26.2694,26.2816,243700.0
2005-08-26 15:35:00,42.9,42.91,42.87,42.9,73300.0,26.2816,26.2878,26.2633,26.2816,73300.0
2005-08-26 15:40:00,42.9,42.9,42.84,42.85,92600.0,26.2816,26.2816,26.2449,26.251,92600.0
2005-08-26 15:45:00,42.85,42.87,42.82,42.86,165200.0,26.251,26.2633,26.2326,26.2571,165200.0
2005-08-26 15:50:00,42.85,42.92,42.85,42.87,234300.0,26.251,26.2939,26.251,26.2633,234300.0
2005-08-26 15:55:00,42.87,42.88,42.84,42.84,283100.0,26.2633,26.2694,26.2449,26.2449,283100.0
2005-08-29 09:30:00,42.76,42.82,42.52,42.79,299300.0,26.1959,26.2326,26.0489,26.2143,299300.0
2005-08-29 09:35:00,42.82,42.9,42.78,42.81,158700.0,26.2326,26.2816,26.2081,26.2265,158700.0
2005-08-29 09:40:00,42.8,42.8,42.77,42.79,118300.0,26.2204,26.2204,26.202,26.2143,118300.0
2005-08-29 09:45:00,42.77,42.79,42.69,42.7,106000.0,26.202,26.2143,26.153,26.1591,106000.0
2005-08-29 09:50:00,42.68,42.85,42.68,42.76,237800.0,26.1469,26.251,26.1469,26.1959,237800.0
2005-08-29 09:55:00,42.75,42.83,42.75,42.83,251700.0,26.1898,26.2388,26.1898,26.2388,251700.0
2005-08-29 10:00:00,42.83,42.94,42.81,42.86,184400.0,26.2388,26.3062,26.2265,26.2571,184400.0
2005-08-29 10:05:00,42.87,42.91,42.84,42.91,109300.0,26.2633,26.2878,26.2449,26.2878,109300.0
2005-08-29 10:10:00,42.9,43.0,42.9,43.0,210700.0,26.2816,26.3429,26.2816,26.3429,210700.0
2005-08-29 10:15:00,43.0,43.03,42.93,42.96,283700.0,26.3429,26.3613,26.3,26.3184,283700.0
2005-08-29 10:20:00,42.96,42.97,42.92,42.95,95400.0,26.3184,26.3245,26.2939,26.3123,95400.0
2005-08-29 10:25:00,42.96,42.98,42.93,42.94,63100.0,26.3184,26.3307,26.3,26.3062,63100.0
2005-08-29 10:30:00,42.93,42.96,42.79,42.89,105900.0,26.3,26.3184,26.2143,26.2755,105900.0
2005-08-29 10:35:00,42.9,42.96,42.9,42.95,197600.0,26.2816,26.3184,26.2816,26.3123,197600.0
2005-08-29 10:40:00,42.95,42.96,42.91,42.95,142900.0,26.3123,26.3184,26.2878,26.3123,142900.0
2005-08-29 10:45:00,42.95,42.97,42.91,42.95,99900.0,26.3123,26.3245,26.2878,26.3123,99900.0
2005-08-29 10:50:00,42.95,42.96,42.93,42.94,164600.0,26.3123,26.3184,26.3,26.3062,164600.0
2005-08-29 10:55:00,42.93,42.97,42.91,42.97,88600.0,26.3,26.3245,26.2878,26.3245,88600.0
2005-08-29 11:00:00,42.97,43.01,42.94,42.96,116400.0,26.3245,26.349,26.3062,26.3184,116400.0
2005-08-29 11:05:00,42.97,43.07,42.43,43.05,109200.0,26.3245,26.3858,25.9937,26.3735,109200.0
2005-08-29 11:10:00,43.05,43.09,43.04,43.04,101700.0,26.3735,26.398,26.3674,26.3674,101700.0
2005-08-29 11:15:00,43.05,43.09,43.04,43.09,75100.0,26.3735,26.398,26.3674,26.398,75100.0
2005-08-29 11:20:00,43.08,43.13,43.08,43.12,111300.0,26.3919,26.4226,26.3919,26.4164,111300.0
2005-08-29 11:25:00,43.12,43.22,43.12,43.2,211100.0,26.4164,26.4777,26.4164,26.4654,211100.0
2005-08-29 11:30:00,43.2,43.22,43.17,43.2,113600.0,26.4654,26.4777,26.4471,26.4654,113600.0
2005-08-29 11:35:00,43.2,43.27,43.19,43.27,98000.0,26.4654,26.5083,26.4593,26.5083,98000.0
2005-08-29 11:40:00,43.26,43.33,43.23,43.25,127400.0,26.5022,26.5451,26.4838,26.4961,127400.0
2005-08-29 11:45:00,43.25,43.26,43.15,43.18,105300.0,26.4961,26.5022,26.4348,26.4532,105300.0
2005-08-29 11:50:00,43.19,43.23,43.17,43.2,65200.0,26.4593,26.4838,26.4471,26.4654,65200.0
2005-08-29 11:55:00,43.21,43.21,43.15,43.15,53600.0,26.4716,26.4716,26.4348,26.4348,53600.0
2005-08-29 12:00:00,43.16,43.16,43.0,43.1,68100.0,26.4409,26.4409,26.3429,26.4042,68100.0
2005-08-29 12:05:00,43.1,43.13,43.09,43.11,67200.0,26.4042,26.4226,26.398,26.4103,67200.0
2005-08-29 12:10:00,43.11,43.2,43.1,43.2,124000.0,26.4103,26.4654,26.4042,26.4654,124000.0
2005-08-29 12:15:00,43.2,43.24,43.12,43.13,104500.0,26.4654,26.4899,26.4164,26.4226,104500.0
2005-08-29 12:20:00,43.13,43.15,43.11,43.15,68700.0,26.4226,26.4348,26.4103,26.4348,68700.0
2005-08-29 12:25:00,43.15,43.19,43.13,43.14,33900.0,26.4348,26.4593,26.4226,26.4287,33900.0
2005-08-29 12:30:00,43.14,43.15,43.11,43.13,69000.0,26.4287,26.4348,26.4103,26.4226,69000.0
2005-08-29 12:35:00,43.13,43.13,43.11,43.13,37900.0,26.4226,26.4226,26.4103,26.4226,37900.0
2005-08-29 12:40:00,43.14,43.15,43.11,43.14,64300.0,26.4287,26.4348,26.4103,26.4287,64300.0
2005-08-29 12:45:00,43.14,43.15,43.11,43.12,45900.0,26.4287,26.4348,26.4103,26.4164,45900.0
2005-08-29 12:50:00,43.13,43.15,43.1,43.12,31700.0,26.4226,26.4348,26.4042,26.4164,31700.0
2005-08-29 12:55:00,43.11,43.12,43.1,43.11,46500.0,26.4103,26.4164,26.4042,26.4103,46500.0
2005-08-29 13:00:00,43.12,43.22,43.12,43.22,117600.0,26.4164,26.4777,26.4164,26.4777,117600.0
2005-08-29 13:05:00,43.21,43.24,43.2,43.22,39700.0,26.4716,26.4899,26.4654,26.4777,39700.0
2005-08-29 13:10:00,43.23,43.29,43.21,43.27,73100.0,26.4838,26.5206,26.4716,26.5083,73100.0
2005-08-29 13:15:00,43.27,43.34,43.27,43.29,152300.0,26.5083,26.5512,26.5083,26.5206,152300.0
2005-08-29 13:20:00,43.3,43.31,43.27,43.29,72900.0,26.5267,26.5328,26.5083,26.5206,72900.0
2005-08-29 13:25:00,43.29,43.3,43.26,43.27,46800.0,26.5206,26.5267,26.5022,26.5083,46800.0
2005-08-29 13:30:00,43.27,43.27,43.23,43.26,76400.0,26.5083,26.5083,26.4838,26.5022,76400.0
2005-08-29 13:35:00,43.25,43.3,43.24,43.29,89300.0,26.4961,26.5267,26.4899,26.5206,89300.0
2005-08-29 13:40:00,43.3,43.36,43.3,43.34,90700.0,26.5267,26.5635,26.5267,26.5512,90700.0
2005-08-29 13:45:00,43.34,43.4,43.33,43.36,64900.0,26.5512,26.588,26.5451,26.5635,64900.0
2005-08-29 13:50:00,43.37,43.42,43.35,43.38,127900.0,26.5696,26.6002,26.5573,26.5757,127900.0
2005-08-29 13:55:00,43.38,43.42,43.36,43.41,68400.0,26.5757,26.6002,26.5635,26.5941,68400.0
2005-08-29 14:00:00,43.39,43.42,43.39,43.4,69400.0,26.5818,26.6002,26.5818,26.588,69400.0
2005-08-29 14:05:00,43.4,43.4,43.36,43.37,65300.0,26.588,26.588,26.5635,26.5696,65300.0
2005-08-29 14:10:00,43.37,43.39,43.35,43.35,53300.0,26.5696,26.5818,26.5573,26.5573,53300.0
2005-08-29 14:15:00,43.35,43.35,43.31,43.31,72900.0,26.5573,26.5573,26.5328,26.5328,72900.0
2005-08-29 14:20:00,43.32,43.32,43.28,43.29,74600.0,26.539,26.539,26.5144,26.5206,74600.0
2005-08-29 14:25:00,43.28,43.32,43.27,43.32,91300.0,26.5144,26.539,26.5083,26.539,91300.0
2005-08-29 14:30:00,43.32,43.34,43.28,43.3,84500.0,26.539,26.5512,26.5144,26.5267,84500.0
2005-08-29 14:35:00,43.29,43.3,43.24,43.27,58200.0,26.5206,26.5267,26.4899,26.5083,58200.0
2005-08-29 14:40:00,43.27,43.34,43.27,43.34,74200.0,26.5083,26.5512,26.5083,26.5512,74200.0
2005-08-29 14:45:00,43.34,43.34,43.31,43.33,48000.0,26.5512,26.5512,26.5328,26.5451,48000.0
2005-08-29 14:50:00,43.32,43.33,43.28,43.29,72100.0,26.539,26.5451,26.5144,26.5206,72100.0
2005-08-29 14:55:00,43.3,43.31,43.27,43.28,36900.0,26.5267,26.5328,26.5083,26.5144,36900.0
2005-08-29 15:00:00,43.29,43.39,43.28,43.35,95500.0,26.5206,26.5818,26.5144,26.5573,95500.0
2005-08-29 15:05:00,43.36,43.5,43.35,43.46,219300.0,26.5635,26.6492,26.5573,26.6247,219300.0
2005-08-29 15:10:00,43.45,43.48,43.45,43.46,96900.0,26.6186,26.637,26.6186,26.6247,96900.0
2005-08-29 15:15:00,43.47,43.49,43.46,43.48,100200.0,26.6308,26.6431,26.6247,26.637,100200.0
2005-08-29 15:20:00,43.48,43.48,43.44,43.45,72300.0,26.637,26.637,26.6125,26.6186,72300.0
2005-08-29 15:25:00,43.45,43.45,43.4,43.43,137600.0,26.6186,26.6186,26.588,26.6063,137600.0
2005-08-29 15:30:00,43.42,43.44,43.41,43.42,82500.0,26.6002,26.6125,26.5941,26.6002,82500.0
2005-08-29 15:35:00,43.41,43.43,43.39,43.42,130700.0,26.5941,26.6063,26.5818,26.6002,130700.0
2005-08-29 15:40:00,43.43,43.43,43.32,43.32,178200.0,26.6063,26.6063,26.539,26.539,178200.0
2005-08-29 15:45:00,43.32,43.35,43.3,43.3,142100.0,26.539,26.5573,26.5267,26.5267,142100.0
2005-08-29 15:50:00,43.3,43.39,43.3,43.35,284500.0,26.5267,26.5818,26.5267,26.5573,284500.0
2005-08-29 15:55:00,43.36,43.39,43.34,43.37,279800.0,26.5635,26.5818,26.5512,26.5696,279800.0
2005-08-30 09:30:00,43.38,43.38,43.25,43.28,344000.0,26.5757,26.5757,26.4961,26.5144,344000.0
2005-08-30 09:35:00,43.3,43.3,43.22,43.28,75400.0,26.5267,26.5267,26.4777,26.5144,75400.0
2005-08-30 09:40:00,43.28,43.28,43.19,43.19,161000.0,26.5144,26.5144,26.4593,26.4593,161000.0
2005-08-30 09:45:00,43.19,43.26,43.18,43.2,204100.0,26.4593,26.5022,26.4532,26.4654,204100.0
2005-08-30 09:50:00,43.19,43.23,43.15,43.18,194600.0,26.4593,26.4838,26.4348,26.4532,194600.0
2005-08-30 09:55:00,43.17,43.2,43.14,43.15,165100.0,26.4471,26.4654,26.4287,26.4348,165100.0
2005-08-30 10:00:00,43.15,43.19,43.11,43.18,156100.0,26.4348,26.4593,26.4103,26.4532,156100.0
2005-08-30 10:05:00,43.18,43.19,43.09,43.09,121800.0,26.4532,26.4593,26.398,26.398,121800.0
2005-08-30 10:10:00,43.09,43.12,43.08,43.1,120500.0,26.398,26.4164,26.3919,26.4042,120500.0
2005-08-30 10:15:00,43.1,43.1,43.05,43.07,130500.0,26.4042,26.4042,26.3735,26.3858,130500.0
2005-08-30 10:20:00,43.07,43.08,43.05,43.05,809000.0,26.3858,26.3919,26.3735,26.3735,809000.0
2005-08-30 10:25:00,43.05,43.06,43.02,43.03,145400.0,26.3735,26.3797,26.3552,26.3613,145400.0
2005-08-30 10:30:00,43.03,43.03,43.01,43.03,148600.0,26.3613,26.3613,26.349,26.3613,148600.0
2005-08-30 10:35:00,43.03,43.04,43.0,43.03,226300.0,26.3613,26.3674,26.3429,26.3613,226300.0
2005-08-30 10:40:00,43.03,43.05,42.97,42.97,278000.0,26.3613,26.3735,26.3245,26.3245,278000.0
2005-08-30 10:45:00,42.98,43.07,42.95,43.06,177700.0,26.3307,26.3858,26.3123,26.3797,177700.0
2005-08-30 10:50:00,43.07,43.1,43.05,43.08,174200.0,26.3858,26.4042,26.3735,26.3919,174200.0
2005-08-30 10:55:00,43.07,43.08,43.04,43.06,117200.0,26.3858,26.3919,26.3674,26.3797,117200.0
2005-08-30 11:00:00,43.07,43.07,43.03,43.05,74900.0,26.3858,26.3858,26.3613,26.3735,74900.0
2005-08-30 11:05:00,43.05,43.07,43.02,43.02,108200.0,26.3735,26.3858,26.3552,26.3552,108200.0
2005-08-30 11:10:00,43.02,43.04,43.01,43.02,84300.0,26.3552,26.3674,26.349,26.3552,84300.0
2005-08-30 11:15:00,43.02,43.02,42.95,42.99,230500.0,26.3552,26.3552,26.3123,26.3368,230500.0
2005-08-30 11:20:00,43.0,43.05,42.97,43.0,144400.0,26.3429,26.3735,26.3245,26.3429,144400.0
2005-08-30 11:25:00,43.0,43.1,42.99,43.08,164500.0,26.3429,26.4042,26.3368,26.3919,164500.0
2005-08-30 11:30:00,43.08,43.11,43.06,43.06,79800.0,26.3919,26.4103,26.3797,26.3797,79800.0
2005-08-30 11:35:00,43.06,43.07,42.97,43.02,161500.0,26.3797,26.3858,26.3245,26.3552,161500.0
2005-08-30 11:40:00,43.02,43.05,42.96,43.01,114600.0,26.3552,26.3735,26.3184,26.349,114600.0
2005-08-30 11:45:00,43.0,43.03,42.99,43.01,92500.0,26.3429,26.3613,26.3368,26.349,92500.0
2005-08-30 11:50:00,43.01,43.01,42.99,43.0,83800.0,26.349,26.349,26.3368,26.3429,83800.0
2005-08-30 11:55:00,43.01,43.03,43.0,43.01,364200.0,26.349,26.3613,26.3429,26.349,364200.0
2005-08-30 12:00:00,43.0,43.04,42.99,43.02,148600.0,26.3429,26.3674,26.3368,26.3552,148600.0
2005-08-30 12:05:00,43.02,43.07,43.01,43.06,121500.0,26.3552,26.3858,26.349,26.3797,121500.0
2005-08-30 12:10:00,43.07,43.08,43.06,43.07,62100.0,26.3858,26.3919,26.3797,26.3858,62100.0
2005-08-30 12:15:00,43.07,43.08,43.03,43.06,62500.0,26.3858,26.3919,26.3613,26.3797,62500.0
2005-08-30 12:20:00,43.07,43.15,43.07,43.11,88600.0,26.3858,26.4348,26.3858,26.4103,88600.0
2005-08-30 12:25:00,43.12,43.18,43.12,43.13,92200.0,26.4164,26.4532,26.4164,26.4226,92200.0
2005-08-30 12:30:00,43.13,43.16,43.11,43.11,53400.0,26.4226,26.4409,26.4103,26.4103,53400.0
2005-08-30 12:35:00,43.11,43.12,43.1,43.11,29400.0,26.4103,26.4164,26.4042,26.4103,29400.0
2005-08-30 12:40:00,43.11,43.11,43.04,43.08,86300.0,26.4103,26.4103,26.3674,26.3919,86300.0
2005-08-30 12:45:00,43.08,43.15,43.06,43.15,49200.0,26.3919,26.4348,26.3797,26.4348,49200.0
2005-08-30 12:50:00,43.15,43.16,43.1,43.13,59200.0,26.4348,26.4409,26.4042,26.4226,59200.0
2005-08-30 12:55:00,43.13,43.15,43.1,43.15,80200.0,26.4226,26.4348,26.4042,26.4348,80200.0
2005-08-30 13:00:00,43.15,43.16,43.1,43.11,76700.0,26.4348,26.4409,26.4042,26.4103,76700.0
2005-08-30 13:05:00,43.12,43.15,43.11,43.15,110000.0,26.4164,26.4348,26.4103,26.4348,110000.0
2005-08-30 13:10:00,43.15,43.15,43.11,43.12,56100.0,26.4348,26.4348,26.4103,26.4164,56100.0
2005-08-30 13:15:00,43.12,43.13,43.07,43.08,48600.0,26.4164,26.4226,26.3858,26.3919,48600.0
2005-08-30 13:20:00,43.09,43.11,43.07,43.11,73000.0,26.398,26.4103,26.3858,26.4103,73000.0
2005-08-30 13:25:00,43.11,43.13,43.09,43.12,80400.0,26.4103,26.4226,26.398,26.4164,80400.0
2005-08-30 13:30:00,43.12,43.17,43.11,43.15,74800.0,26.4164,26.4471,26.4103,26.4348,74800.0
2005-08-30 13:35:00,43.15,43.24,43.14,43.24,122100.0,26.4348,26.4899,26.4287,26.4899,122100.0
2005-08-30 13:40:00,43.23,43.24,43.22,43.24,61500.0,26.4838,26.4899,26.4777,26.4899,61500.0
2005-08-30 13:45:00,43.24,43.25,43.19,43.2,93600.0,26.4899,26.4961,26.4593,26.4654,93600.0
2005-08-30 13:50:00,43.2,43.2,43.13,43.15,61200.0,26.4654,26.4654,26.4226,26.4348,61200.0
2005-08-30 13:55:00,43.14,43.17,43.14,43.15,49900.0,26.4287,26.4471,26.4287,26.4348,49900.0
2005-08-30 14:00:00,43.16,43.17,43.09,43.1,118600.0,26.4409,26.4471,26.398,26.4042,118600.0
2005-08-30 14:05:00,43.09,43.09,43.02,43.04,125900.0,26.398,26.398,26.3552,26.3674,125900.0
2005-08-30 14:10:00,43.04,43.07,43.03,43.03,84100.0,26.3674,26.3858,26.3613,26.3613,84100.0
2005-08-30 14:15:00,43.03,43.04,42.97,42.99,180900.0,26.3613,26.3674,26.3245,26.3368,180900.0
2005-08-30 14:20:00,42.99,43.04,42.98,43.02,89000.0,26.3368,26.3674,26.3307,26.3552,89000.0
2005-08-30 14:25:00,43.02,43.03,42.98,43.01,99600.0,26.3552,26.3613,26.3307,26.349,99600.0
2005-08-30 14:30:00,43.01,43.03,42.99,43.0,68000.0,26.349,26.3613,26.3368,26.3429,68000.0
2005-08-30 14:35:00,43.0,43.0,42.98,42.99,67500.0,26.3429,26.3429,26.3307,26.3368,67500.0
2005-08-30 14:40:00,42.99,43.0,42.97,42.98,84400.0,26.3368,26.3429,26.3245,26.3307,84400.0
2005-08-30 14:45:00,42.99,42.99,42.96,42.97,68200.0,26.3368,26.3368,26.3184,26.3245,68200.0
2005-08-30 14:50:00,42.97,43.0,42.93,42.98,323200.0,26.3245,26.3429,26.3,26.3307,323200.0
2005-08-30 14:55:00,43.0,43.01,42.97,42.97,204200.0,26.3429,26.349,26.3245,26.3245,204200.0
2005-08-30 15:00:00,42.98,42.99,42.95,42.95,185600.0,26.3307,26.3368,26.3123,26.3123,185600.0
2005-08-30 15:05:00,42.95,42.97,42.94,42.96,100900.0,26.3123,26.3245,26.3062,26.3184,100900.0
2005-08-30 15:10:00,42.98,43.0,42.96,42.98,141700.0,26.3307,26.3429,26.3184,26.3307,141700.0
2005-08-30 15:15:00,42.99,43.02,42.97,43.01,179500.0,26.3368,26.3552,26.3245,26.349,179500.0
2005-08-30 15:20:00,43.01,43.03,43.0,43.01,88400.0,26.349,26.3613,26.3429,26.349,88400.0
2005-08-30 15:25:00,43.0,43.02,42.97,42.98,152000.0,26.3429,26.3552,26.3245,26.3307,152000.0
2005-08-30 15:30:00,42.99,43.13,42.99,43.1,377400.0,26.3368,26.4226,26.3368,26.4042,377400.0
2005-08-30 15:35:00,43.09,43.11,43.06,43.09,226700.0,26.398,26.4103,26.3797,26.398,226700.0
2005-08-30 15:40:00,43.09,43.1,43.05,43.07,269500.0,26.398,26.4042,26.3735,26.3858,269500.0
2005-08-30 15:45:00,43.07,43.12,43.06,43.06,232500.0,26.3858,26.4164,26.3797,26.3797,232500.0
2005-08-30 15:50:00,43.06,43.12,42.98,43.11,282000.0,26.3797,26.4164,26.3307,26.4103,282000.0
2005-08-30 15:55:00,43.11,43.15,43.1,43.13,376800.0,26.4103,26.4348,26.4042,26.4226,376800.0
2005-08-31 09:30:00,42.66,42.85,42.66,42.74,403400.0,26.4383,26.5561,26.4383,26.4879,403400.0
2005-08-31 09:35:00,42.74,42.75,42.71,42.71,191400.0,26.4879,26.4941,26.4693,26.4693,191400.0
2005-08-31 09:40:00,42.71,42.71,42.62,42.65,197600.0,26.4693,26.4693,26.4135,26.4321,197600.0
2005-08-31 09:45:00,42.64,42.73,42.64,42.71,198100.0,26.4259,26.4817,26.4259,26.4693,198100.0
2005-08-31 09:50:00,42.71,42.74,42.67,42.67,110100.0,26.4693,26.4879,26.4445,26.4445,110100.0
2005-08-31 09:55:00,42.67,42.68,42.52,42.65,190000.0,26.4445,26.4507,26.3515,26.4321,190000.0
2005-08-31 10:00:00,42.62,42.64,42.53,42.59,278000.0,26.4135,26.4259,26.3577,26.3949,278000.0
2005-08-31 10:05:00,42.59,42.61,42.52,42.55,168900.0,26.3949,26.4073,26.3515,26.3701,168900.0
2005-08-31 10:10:00,42.54,42.62,42.52,42.62,160600.0,26.3639,26.4135,26.3515,26.4135,160600.0
2005-08-31 10:15:00,42.61,42.72,42.61,42.7,191300.0,26.4073,26.4755,26.4073,26.4631,191300.0
2005-08-31 10:20:00,42.7,42.75,42.65,42.71,142400.0,26.4631,26.4941,26.4321,26.4693,142400.0
2005-08-31 10:25:00,42.7,42.72,42.67,42.7,88300.0,26.4631,26.4755,26.4445,26.4631,88300.0
2005-08-31 10:30:00,42.7,42.71,42.61,42.66,113400.0,26.4631,26.4693,26.4073,26.4383,113400.0
2005-08-31 10:35:00,42.66,42.76,42.66,42.75,115800.0,26.4383,26.5003,26.4383,26.4941,115800.0
2005-08-31 10:40:00,42.75,42.78,42.67,42.68,176700.0,26.4941,26.5127,26.4445,26.4507,176700.0
2005-08-31 10:45:00,42.68,42.73,42.66,42.69,91900.0,26.4507,26.4817,26.4383,26.4569,91900.0
2005-08-31 10:50:00,42.68,42.79,42.67,42.75,76000.0,26.4507,26.5189,26.4445,26.4941,76000.0
2005-08-31 10:55:00,42.75,42.76,42.69,42.7,72300.0,26.4941,26.5003,26.4569,26.4631,72300.0
2005-08-31 11:00:00,42.71,42.76,42.7,42.73,82700.0,26.4693,26.5003,26.4631,26.4817,82700.0
2005-08-31 11:05:00,42.73,42.8,42.71,42.78,103400.0,26.4817,26.5251,26.4693,26.5127,103400.0
2005-08-31 11:10:00,42.78,42.83,42.78,42.8,104300.0,26.5127,26.5437,26.5127,26.5251,104300.0
2005-08-31 11:15:00,42.79,42.84,42.79,42.84,104800.0,26.5189,26.5499,26.5189,26.5499,104800.0
2005-08-31 11:20:00,42.84,42.88,42.83,42.86,111900.0,26.5499,26.5746,26.5437,26.5622,111900.0
2005-08-31 11:25:00,42.88,42.9,42.78,42.78,133600.0,26.5746,26.587,26.5127,26.5127,133600.0
2005-08-31 11:30:00,42.78,42.79,42.74,42.76,112300.0,26.5127,26.5189,26.4879,26.5003,112300.0
2005-08-31 11:35:00,42.75,42.82,42.75,42.82,42300.0,26.4941,26.5375,26.4941,26.5375,42300.0
2005-08-31 11:40:00,42.82,42.88,42.81,42.86,100400.0,26.5375,26.5746,26.5313,26.5622,100400.0
2005-08-31 11:45:00,42.89,42.89,42.77,42.8,72000.0,26.5808,26.5808,26.5065,26.5251,72000.0
2005-08-31 11:50:00,42.81,42.81,42.75,42.75,73900.0,26.5313,26.5313,26.4941,26.4941,73900.0
2005-08-31 11:55:00,42.75,42.76,42.72,42.72,57300.0,26.4941,26.5003,26.4755,26.4755,57300.0
2005-08-31 12:00:00,42.72,42.78,42.71,42.76,102100.0,26.4755,26.5127,26.4693,26.5003,102100.0
2005-08-31 12:05:00,42.76,42.76,42.64,42.67,99500.0,26.5003,26.5003,26.4259,26.4445,99500.0
2005-08-31 12:10:00,42.67,42.67,42.57,42.57,225100.0,26.4445,26.4445,26.3825,26.3825,225100.0
2005-08-31 12:15:00,42.57,42.59,42.54,42.59,86500.0,26.3825,26.3949,26.3639,26.3949,86500.0
2005-08-31 12:20:00,42.59,42.64,42.58,42.62,87200.0,26.3949,26.4259,26.3887,26.4135,87200.0
2005-08-31 12:25:00,42.63,42.63,42.56,42.56,75900.0,26.4197,26.4197,26.3763,26.3763,75900.0
2005-08-31 12:30:00,42.57,42.61,42.55,42.61,54300.0,26.3825,26.4073,26.3701,26.4073,54300.0
2005-08-31 12:35:00,42.62,42.63,42.6,42.6,100700.0,26.4135,26.4197,26.4011,26.4011,100700.0
2005-08-31 12:40:00,42.6,42.61,42.58,42.6,221100.0,26.4011,26.4073,26.3887,26.4011,221100.0
2005-08-31 12:45:00,42.6,42.63,42.59,42.62,75700.0,26.4011,26.4197,26.3949,26.4135,75700.0
2005-08-31 12:50:00,42.63,42.69,42.62,42.68,61300.0,26.4197,26.4569,26.4135,26.4507,61300.0
2005-08-31 12:55:00,42.67,42.68,42.58,42.59,69000.0,26.4445,26.4507,26.3887,26.3949,69000.0
2005-08-31 13:00:00,42.58,42.61,42.56,42.61,63300.0,26.3887,26.4073,26.3763,26.4073,63300.0
2005-08-31 13:05:00,42.61,42.62,42.57,42.61,43400.0,26.4073,26.4135,26.3825,26.4073,43400.0
2005-08-31 13:10:00,42.62,42.7,42.62,42.69,131700.0,26.4135,26.4631,26.4135,26.4569,131700.0
2005-08-31 13:15:00,42.71,42.77,42.69,42.77,90900.0,26.4693,26.5065,26.4569,26.5065,90900.0
2005-08-31 13:20:00,42.77,42.78,42.71,42.76,44200.0,26.5065,26.5127,26.4693,26.5003,44200.0
2005-08-31 13:25:00,42.76,42.78,42.75,42.77,62100.0,26.5003,26.5127,26.4941,26.5065,62100.0
2005-08-31 13:30:00,42.76,42.88,42.75,42.83,135000.0,26.5003,26.5746,26.4941,26.5437,135000.0
2005-08-31 13:35:00,42.85,42.88,42.81,42.88,84800.0,26.5561,26.5746,26.5313,26.5746,84800.0
2005-08-31 13:40:00,42.86,42.88,42.83,42.83,82900.0,26.5622,26.5746,26.5437,26.5437,82900.0
2005-08-31 13:45:00,42.83,42.83,42.74,42.77,84400.0,26.5437,26.5437,26.4879,26.5065,84400.0
2005-08-31 13:50:00,42.78,42.92,42.78,42.91,108500.0,26.5127,26.5994,26.5127,26.5932,108500.0
2005-08-31 13:55:00,42.91,42.97,42.89,42.9,117700.0,26.5932,26.6304,26.5808,26.587,117700.0
2005-08-31 14:00:00,42.9,42.91,42.82,42.82,121700.0,26.587,26.5932,26.5375,26.5375,121700.0
2005-08-31 14:05:00,42.83,42.85,42.79,42.79,88700.0,26.5437,26.5561,26.5189,26.5189,88700.0
2005-08-31 14:10:00,42.79,42.84,42.77,42.82,87900.0,26.5189,26.5499,26.5065,26.5375,87900.0
2005-08-31 14:15:00,42.82,42.87,42.82,42.85,82200.0,26.5375,26.5684,26.5375,26.5561,82200.0
2005-08-31 14:20:00,42.85,42.86,42.76,42.77,68500.0,26.5561,26.5622,26.5003,26.5065,68500.0
2005-08-31 14:25:00,42.76,42.84,42.76,42.82,163300.0,26.5003,26.5499,26.5003,26.5375,163300.0
2005-08-31 14:30:00,42.82,42.86,42.82,42.86,37900.0,26.5375,26.5622,26.5375,26.5622,37900.0
2005-08-31 14:35:00,42.85,42.9,42.84,42.85,81300.0,26.5561,26.587,26.5499,26.5561,81300.0
2005-08-31 14:40:00,42.86,42.88,42.85,42.87,42900.0,26.5622,26.5746,26.5561,26.5684,42900.0
2005-08-31 14:45:00,42.86,42.87,42.84,42.86,76400.0,26.5622,26.5684,26.5499,26.5622,76400.0
2005-08-31 14:50:00,42.85,42.91,42.85,42.9,125500.0,26.5561,26.5932,26.5561,26.587,125500.0
2005-08-31 14:55:00,42.9,42.95,42.88,42.93,121900.0,26.587,26.618,26.5746,26.6056,121900.0
2005-08-31 15:00:00,42.92,42.93,42.86,42.86,82800.0,26.5994,26.6056,26.5622,26.5622,82800.0
2005-08-31 15:05:00,42.86,42.88,42.84,42.86,98100.0,26.5622,26.5746,26.5499,26.5622,98100.0
2005-08-31 15:10:00,42.86,42.93,42.85,42.9,166700.0,26.5622,26.6056,26.5561,26.587,166700.0
2005-08-31 15:15:00,42.9,42.9,42.88,42.9,58000.0,26.587,26.587,26.5746,26.587,58000.0
2005-08-31 15:20:00,42.89,42.9,42.86,42.88,86200.0,26.5808,26.587,26.5622,26.5746,86200.0
2005-08-31 15:25:00,42.88,42.95,42.87,42.94,156200.0,26.5746,26.618,26.5684,26.6118,156200.0
2005-08-31 15:30:00,42.94,43.01,42.93,43.0,210800.0,26.6118,26.6552,26.6056,26.649,210800.0
2005-08-31 15:35:00,43.0,43.01,42.95,42.97,180000.0,26.649,26.6552,26.618,26.6304,180000.0
2005-08-31 15:40:00,42.96,43.0,42.96,42.99,180000.0,26.6242,26.649,26.6242,26.6428,180000.0
2005-08-31 15:45:00,42.99,42.99,42.97,42.98,166700.0,26.6428,26.6428,26.6304,26.6366,166700.0
2005-08-31 15:50:00,42.99,43.01,42.98,43.0,259800.0,26.6428,26.6552,26.6366,26.649,259800.0
2005-08-31 15:55:00,43.0,43.02,42.98,43.02,326300.0,26.649,26.6614,26.6366,26.6614,326300.0
2005-09-01 09:30:00,43.04,43.05,42.99,43.02,376700.0,26.6738,26.68,26.6428,26.6614,376700.0
2005-09-01 09:35:00,43.03,43.07,43.02,43.07,137000.0,26.6676,26.6924,26.6614,26.6924,137000.0
2005-09-01 09:40:00,43.07,43.13,43.03,43.04,112800.0,26.6924,26.7296,26.6676,26.6738,112800.0
2005-09-01 09:45:00,43.04,43.08,43.02,43.08,154700.0,26.6738,26.6986,26.6614,26.6986,154700.0
2005-09-01 09:50:00,43.07,43.13,43.06,43.13,255700.0,26.6924,26.7296,26.6862,26.7296,255700.0
2005-09-01 09:55:00,43.13,43.2,43.12,43.17,162700.0,26.7296,26.773,26.7234,26.7544,162700.0
2005-09-01 10:00:00,43.17,43.17,42.97,43.0,168100.0,26.7544,26.7544,26.6304,26.649,168100.0
2005-09-01 10:05:00,43.0,43.03,43.0,43.02,138600.0,26.649,26.6676,26.649,26.6614,138600.0
2005-09-01 10:10:00,43.02,43.02,42.9,42.9,158700.0,26.6614,26.6614,26.587,26.587,158700.0
2005-09-01 10:15:00,42.9,42.91,42.75,42.76,165100.0,26.587,26.5932,26.4941,26.5003,165100.0
2005-09-01 10:20:00,42.75,42.86,42.68,42.85,223200.0,26.4941,26.5622,26.4507,26.5561,223200.0
2005-09-01 10:25:00,42.85,42.89,42.8,42.86,108700.0,26.5561,26.5808,26.5251,26.5622,108700.0
2005-09-01 10:30:00,42.86,42.88,42.78,42.78,81400.0,26.5622,26.5746,26.5127,26.5127,81400.0
2005-09-01 10:35:00,42.78,42.89,42.78,42.89,118800.0,26.5127,26.5808,26.5127,26.5808,118800.0
2005-09-01 10:40:00,42.89,42.91,42.88,42.89,122600.0,26.5808,26.5932,26.5746,26.5808,122600.0
2005-09-01 10:45:00,42.89,43.0,42.89,42.96,175700.0,26.5808,26.649,26.5808,26.6242,175700.0
2005-09-01 10:50:00,42.96,42.98,42.91,42.94,120500.0,26.6242,26.6366,26.5932,26.6118,120500.0
2005-09-01 10:55:00,42.95,42.97,42.94,42.95,115400.0,26.618,26.6304,26.6118,26.618,115400.0
2005-09-01 11:00:00,42.95,42.97,42.91,42.97,76100.0,26.618,26.6304,26.5932,26.6304,76100.0
2005-09-01 11:05:00,42.97,43.02,42.96,43.02,177100.0,26.6304,26.6614,26.6242,26.6614,177100.0
2005-09-01 11:10:00,43.02,43.09,43.01,43.05,412500.0,26.6614,26.7048,26.6552,26.68,412500.0
2005-09-01 11:15:00,43.06,43.13,43.04,43.09,210300.0,26.6862,26.7296,26.6738,26.7048,210300.0
2005-09-01 11:20:00,43.1,43.28,43.09,43.27,267400.0,26.711,26.8225,26.7048,26.8163,267400.0
2005-09-01 11:25:00,43.28,43.3,43.23,43.24,204100.0,26.8225,26.8349,26.7916,26.7978,204100.0
2005-09-01 11:30:00,43.23,43.29,43.21,43.22,192000.0,26.7916,26.8287,26.7792,26.7854,192000.0
2005-09-01 11:35:00,43.23,43.31,43.21,43.31,342200.0,26.7916,26.8411,26.7792,26.8411,342200.0
2005-09-01 11:40:00,43.31,43.48,43.3,43.46,333100.0,26.8411,26.9465,26.8349,26.9341,333100.0
2005-09-01 11:45:00,43.47,43.48,43.45,43.47,208000.0,26.9403,26.9465,26.9279,26.9403,208000.0
2005-09-01 11:50:00,43.47,43.61,43.47,43.59,337000.0,26.9403,27.0271,26.9403,27.0147,337000.0
2005-09-01 11:55:00,43.62,43.64,43.59,43.63,452200.0,27.0333,27.0456,27.0147,27.0395,452200.0
2005-09-01 12:00:00,43.63,43.63,43.56,43.58,159700.0,27.0395,27.0395,26.9961,27.0085,159700.0
2005-09-01 12:05:00,43.58,43.59,43.54,43.56,212100.0,27.0085,27.0147,26.9837,26.9961,212100.0
2005-09-01 12:10:00,43.55,43.58,43.54,43.55,260500.0,26.9899,27.0085,26.9837,26.9899,260500.0
2005-09-01 12:15:00,43.56,43.56,43.49,43.5,128000.0,26.9961,26.9961,26.9527,26.9589,128000.0
2005-09-01 12:20:00,43.5,43.51,43.41,43.41,126100.0,26.9589,26.9651,26.9031,26.9031,126100.0
2005-09-01 12:25:00,43.41,43.47,43.4,43.46,156700.0,26.9031,26.9403,26.8969,26.9341,156700.0
2005-09-01 12:30:00,43.46,43.46,43.38,43.38,67200.0,26.9341,26.9341,26.8845,26.8845,67200.0
2005-09-01 12:35:00,43.38,43.38,43.34,43.38,113700.0,26.8845,26.8845,26.8597,26.8845,113700.0
2005-09-01 12:40:00,43.36,43.41,43.36,43.39,120300.0,26.8721,26.9031,26.8721,26.8907,120300.0
2005-09-01 12:45:00,43.39,43.57,43.39,43.39,59500.0,26.8907,27.0023,26.8907,26.8907,59500.0
2005-09-01 12:50:00,43.38,43.39,43.3,43.3,130800.0,26.8845,26.8907,26.8349,26.8349,130800.0
2005-09-01 12:55:00,43.3,43.31,43.24,43.25,103200.0,26.8349,26.8411,26.7978,26.8039,103200.0
2005-09-01 13:00:00,43.25,43.27,43.24,43.26,61700.0,26.8039,26.8163,26.7978,26.8101,61700.0
2005-09-01 13:05:00,43.26,43.33,43.25,43.33,85700.0,26.8101,26.8535,26.8039,26.8535,85700.0
2005-09-01 13:10:00,43.34,43.4,43.34,43.37,101600.0,26.8597,26.8969,26.8597,26.8783,101600.0
2005-09-01 13:15:00,43.37,43.41,43.35,43.4,100300.0,26.8783,26.9031,26.8659,26.8969,100300.0
2005-09-01 13:20:00,43.4,43.41,43.35,43.37,160500.0,26.8969,26.9031,26.8659,26.8783,160500.0
2005-09-01 13:25:00,43.35,43.44,43.35,43.43,99000.0,26.8659,26.9217,26.8659,26.9155,99000.0
2005-09-01 13:30:00,43.43,43.49,43.41,43.44,121400.0,26.9155,26.9527,26.9031,26.9217,121400.0
2005-09-01 13:35:00,43.43,43.45,43.4,43.41,69200.0,26.9155,26.9279,26.8969,26.9031,69200.0
2005-09-01 13:40:00,43.4,43.4,43.31,43.36,133200.0,26.8969,26.8969,26.8411,26.8721,133200.0
2005-09-01 13:45:00,43.36,43.39,43.36,43.38,61800.0,26.8721,26.8907,26.8721,26.8845,61800.0
2005-09-01 13:50:00,43.37,43.38,43.3,43.33,100700.0,26.8783,26.8845,26.8349,26.8535,100700.0
2005-09-01 13:55:00,43.33,43.33,43.31,43.31,105500.0,26.8535,26.8535,26.8411,26.8411,105500.0
2005-09-01 14:00:00,43.32,43.33,43.25,43.26,153200.0,26.8473,26.8535,26.8039,26.8101,153200.0
2005-09-01 14:05:00,43.25,43.26,43.17,43.2,211800.0,26.8039,26.8101,26.7544,26.773,211800.0
2005-09-01 14:10:00,43.19,43.29,43.19,43.27,126500.0,26.7668,26.8287,26.7668,26.8163,126500.0
2005-09-01 14:15:00,43.27,43.37,43.27,43.3,192600.0,26.8163,26.8783,26.8163,26.8349,192600.0
2005-09-01 14:20:00,43.3,43.37,43.28,43.36,252800.0,26.8349,26.8783,26.8225,26.8721,252800.0
2005-09-01 14:25:00,43.36,43.38,43.34,43.38,149100.0,26.8721,26.8845,26.8597,26.8845,149100.0
2005-09-01 14:30:00,43.38,43.45,43.35,43.43,111800.0,26.8845,26.9279,26.8659,26.9155,111800.0
2005-09-01 14:35:00,43.43,43.43,43.34,43.36,62200.0,26.9155,26.9155,26.8597,26.8721,62200.0
2005-09-01 14:40:00,43.36,43.41,43.34,43.36,111000.0,26.8721,26.9031,26.8597,26.8721,111000.0
2005-09-01 14:45:00,43.36,43.38,43.33,43.33,58500.0,26.8721,26.8845,26.8535,26.8535,58500.0
2005-09-01 14:50:00,43.32,43.35,43.27,43.35,97600.0,26.8473,26.8659,26.8163,26.8659,97600.0
2005-09-01 14:55:00,43.35,43.36,43.26,43.29,136500.0,26.8659,26.8721,26.8101,26.8287,136500.0
2005-09-01 15:00:00,43.3,43.36,43.28,43.36,186000.0,26.8349,26.8721,26.8225,26.8721,186000.0
2005-09-01 15:05:00,43.36,43.37,43.31,43.33,65400.0,26.8721,26.8783,26.8411,26.8535,65400.0
2005-09-01 15:10:00,43.32,43.34,43.26,43.34,83400.0,26.8473,26.8597,26.8101,26.8597,83400.0
2005-09-01 15:15:00,43.34,43.36,43.29,43.34,85000.0,26.8597,26.8721,26.8287,26.8597,85000.0
2005-09-01 15:20:00,43.32,43.34,43.3,43.31,69200.0,26.8473,26.8597,26.8349,26.8411,69200.0
2005-09-01 15:25:00,43.3,43.31,43.25,43.26,88300.0,26.8349,26.8411,26.8039,26.8101,88300.0
2005-09-01 15:30:00,43.26,43.3,43.25,43.26,123400.0,26.8101,26.8349,26.8039,26.8101,123400.0
2005-09-01 15:35:00,43.26,43.26,43.24,43.26,138400.0,26.8101,26.8101,26.7978,26.8101,138400.0
2005-09-01 15:40:00,43.26,43.26,43.18,43.22,156900.0,26.8101,26.8101,26.7606,26.7854,156900.0
2005-09-01 15:45:00,43.22,43.23,43.18,43.21,302200.0,26.7854,26.7916,26.7606,26.7792,302200.0
2005-09-01 15:50:00,43.2,43.21,43.14,43.14,160600.0,26.773,26.7792,26.7358,26.7358,160600.0
2005-09-01 15:55:00,43.14,43.15,43.1,43.11,353500.0,26.7358,26.742,26.711,26.7172,353500.0
2005-09-02 09:30:00,43.25,43.3,43.25,43.27,362200.0,26.8039,26.8349,26.8039,26.8163,362200.0
2005-09-02 09:35:00,43.27,43.34,43.27,43.29,117500.0,26.8163,26.8597,26.8163,26.8287,117500.0
2005-09-02 09:40:00,43.3,43.31,43.23,43.27,223000.0,26.8349,26.8411,26.7916,26.8163,223000.0
2005-09-02 09:45:00,43.26,43.3,43.15,43.25,90600.0,26.8101,26.8349,26.742,26.8039,90600.0
2005-09-02 09:50:00,43.25,43.25,43.1,43.15,141800.0,26.8039,26.8039,26.711,26.742,141800.0
2005-09-02 09:55:00,43.14,43.26,43.14,43.26,108100.0,26.7358,26.8101,26.7358,26.8101,108100.0
2005-09-02 10:00:00,43.25,43.33,43.19,43.25,167800.0,26.8039,26.8535,26.7668,26.8039,167800.0
2005-09-02 10:05:00,43.25,43.28,43.19,43.2,113800.0,26.8039,26.8225,26.7668,26.773,113800.0
2005-09-02 10:10:00,43.19,43.28,43.18,43.19,74500.0,26.7668,26.8225,26.7606,26.7668,74500.0
2005-09-02 10:15:00,43.18,43.19,43.11,43.14,166300.0,26.7606,26.7668,26.7172,26.7358,166300.0
2005-09-02 10:20:00,43.15,43.21,43.13,43.16,85300.0,26.742,26.7792,26.7296,26.7482,85300.0
2005-09-02 10:25:00,43.16,43.2,43.11,43.14,80000.0,26.7482,26.773,26.7172,26.7358,80000.0
2005-09-02 10:30:00,43.14,43.14,43.03,43.05,125200.0,26.7358,26.7358,26.6676,26.68,125200.0
2005-09-02 10:35:00,43.06,43.15,43.06,43.13,68000.0,26.6862,26.742,26.6862,26.7296,68000.0
2005-09-02 10:40:00,43.12,43.17,43.08,43.17,73700.0,26.7234,26.7544,26.6986,26.7544,73700.0
2005-09-02 10:45:00,43.16,43.2,43.15,43.2,52000.0,26.7482,26.773,26.742,26.773,52000.0
2005-09-02 10:50:00,43.19,43.22,43.16,43.22,42400.0,26.7668,26.7854,26.7482,26.7854,42400.0
2005-09-02 10:55:00,43.22,43.22,43.17,43.18,85500.0,26.7854,26.7854,26.7544,26.7606,85500.0
2005-09-02 11:00:00,43.19,43.23,43.19,43.2,78200.0,26.7668,26.7916,26.7668,26.773,78200.0
2005-09-02 11:05:00,43.2,43.21,43.15,43.17,75800.0,26.773,26.7792,26.742,26.7544,75800.0
2005-09-02 11:10:00,43.18,43.2,43.12,43.13,93600.0,26.7606,26.773,26.7234,26.7296,93600.0
2005-09-02 11:15:00,43.14,43.19,43.13,43.15,81600.0,26.7358,26.7668,26.7296,26.742,81600.0
2005-09-02 11:20:00,43.16,43.17,43.13,43.16,56500.0,26.7482,26.7544,26.7296,26.7482,56500.0
2005-09-02 11:25:00,43.16,43.19,43.12,43.16,88600.0,26.7482,26.7668,26.7234,26.7482,88600.0
2005-09-02 11:30:00,43.15,43.16,43.05,43.07,161400.0,26.742,26.7482,26.68,26.6924,161400.0
2005-09-02 11:35:00,43.09,43.09,43.0,43.07,100000.0,26.7048,26.7048,26.649,26.6924,100000.0
2005-09-02 11:40:00,43.08,43.09,43.05,43.07,35800.0,26.6986,26.7048,26.68,26.6924,35800.0
2005-09-02 11:45:00,43.08,43.09,43.05,43.05,34700.0,26.6986,26.7048,26.68,26.68,34700.0
2005-09-02 11:50:00,43.06,43.07,43.05,43.05,92800.0,26.6862,26.6924,26.68,26.68,92800.0
2005-09-02 11:55:00,43.06,43.06,43.01,43.02,86200.0,26.6862,26.6862,26.6552,26.6614,86200.0
2005-09-02 12:00:00,43.01,43.06,43.01,43.06,107600.0,26.6552,26.6862,26.6552,26.6862,107600.0
2005-09-02 12:05:00,43.06,43.1,43.04,43.07,157100.0,26.6862,26.711,26.6738,26.6924,157100.0
2005-09-02 12:10:00,43.08,43.09,43.04,43.05,68100.0,26.6986,26.7048,26.6738,26.68,68100.0
2005-09-02 12:15:00,43.04,43.06,43.03,43.04,32600.0,26.6738,26.6862,26.6676,26.6738,32600.0
2005-09-02 12:20:00,43.04,43.13,43.03,43.09,90700.0,26.6738,26.7296,26.6676,26.7048,90700.0
2005-09-02 12:25:00,43.09,43.09,43.04,43.07,50300.0,26.7048,26.7048,26.6738,26.6924,50300.0
2005-09-02 12:30:00,43.07,43.11,43.05,43.1,84400.0,26.6924,26.7172,26.68,26.711,84400.0
2005-09-02 12:35:00,43.1,43.31,43.07,43.09,87200.0,26.711,26.8411,26.6924,26.7048,87200.0
2005-09-02 12:40:00,43.09,43.11,43.07,43.08,64300.0,26.7048,26.7172,26.6924,26.6986,64300.0
2005-09-02 12:45:00,43.08,43.08,43.06,43.07,58600.0,26.6986,26.6986,26.6862,26.6924,58600.0
2005-09-02 12:50:00,43.06,43.07,43.05,43.06,57100.0,26.6862,26.6924,26.68,26.6862,57100.0
2005-09-02 12:55:00,43.07,43.1,43.04,43.06,229900.0,26.6924,26.711,26.6738,26.6862,229900.0
2005-09-02 13:00:00,43.05,43.1,43.05,43.09,53200.0,26.68,26.711,26.68,26.7048,53200.0
2005-09-02 13:05:00,43.08,43.1,43.06,43.09,60800.0,26.6986,26.711,26.6862,26.7048,60800.0
2005-09-02 13:10:00,43.09,43.09,43.06,43.08,34000.0,26.7048,26.7048,26.6862,26.6986,34000.0
2005-09-02 13:15:00,43.08,43.09,43.05,43.06,130600.0,26.6986,26.7048,26.68,26.6862,130600.0
2005-09-02 13:20:00,43.05,43.09,43.03,43.08,144600.0,26.68,26.7048,26.6676,26.6986,144600.0
2005-09-02 13:25:00,43.08,43.09,43.06,43.08,62000.0,26.6986,26.7048,26.6862,26.6986,62000.0
2005-09-02 13:30:00,43.08,43.09,43.04,43.05,213800.0,26.6986,26.7048,26.6738,26.68,213800.0
2005-09-02 13:35:00,43.05,43.05,43.02,43.02,102500.0,26.68,26.68,26.6614,26.6614,102500.0
2005-09-02 13:40:00,43.02,43.03,42.97,42.97,183800.0,26.6614,26.6676,26.6304,26.6304,183800.0
2005-09-02 13:45:00,42.98,43.02,42.98,43.0,89900.0,26.6366,26.6614,26.6366,26.649,89900.0
2005-09-02 13:50:00,43.01,43.07,43.01,43.06,101100.0,26.6552,26.6924,26.6552,26.6862,101100.0
2005-09-02 13:55:00,43.06,43.07,43.05,43.05,68600.0,26.6862,26.6924,26.68,26.68,68600.0
2005-09-02 14:00:00,43.06,43.07,43.06,43.07,66200.0,26.6862,26.6924,26.6862,26.6924,66200.0
2005-09-02 14:05:00,43.06,43.07,43.01,43.01,124400.0,26.6862,26.6924,26.6552,26.6552,124400.0
2005-09-02 14:10:00,43.01,43.02,42.95,42.99,150600.0,26.6552,26.6614,26.618,26.6428,150600.0
2005-09-02 14:15:00,42.99,43.04,42.99,43.03,154800.0,26.6428,26.6738,26.6428,26.6676,154800.0
2005-09-02 14:20:00,43.03,43.05,43.02,43.05,96100.0,26.6676,26.68,26.6614,26.68,96100.0
2005-09-02 14:25:00,43.05,43.05,43.03,43.04,59800.0,26.68,26.68,26.6676,26.6738,59800.0
2005-09-02 14:30:00,43.04,43.04,43.0,43.0,109700.0,26.6738,26.6738,26.649,26.649,109700.0
2005-09-02 14:35:00,43.0,43.0,42.9,42.91,145800.0,26.649,26.649,26.587,26.5932,145800.0
2005-09-02 14:40:00,42.91,42.92,42.87,42.88,166400.0,26.5932,26.5994,26.5684,26.5746,166400.0
2005-09-02 14:45:00,42.87,42.93,42.87,42.9,137000.0,26.5684,26.6056,26.5684,26.587,137000.0
2005-09-02 14:50:00,42.9,42.91,42.9,42.91,74700.0,26.587,26.5932,26.587,26.5932,74700.0
2005-09-02 14:55:00,42.9,42.95,42.9,42.95,69500.0,26.587,26.618,26.587,26.618,69500.0
2005-09-02 15:00:00,42.95,43.0,42.94,43.0,75900.0,26.618,26.649,26.6118,26.649,75900.0
2005-09-02 15:05:00,42.98,43.01,42.98,43.0,104900.0,26.6366,26.6552,26.6366,26.649,104900.0
2005-09-02 15:10:00,43.0,43.01,42.99,43.0,102900.0,26.649,26.6552,26.6428,26.649,102900.0
2005-09-02 15:15:00,43.0,43.01,42.96,42.97,161400.0,26.649,26.6552,26.6242,26.6304,161400.0
2005-09-02 15:20:00,42.96,42.97,42.92,42.95,133900.0,26.6242,26.6304,26.5994,26.618,133900.0
2005-09-02 15:25:00,42.95,43.01,42.94,42.98,116000.0,26.618,26.6552,26.6118,26.6366,116000.0
2005-09-02 15:30:00,42.98,42.99,42.96,42.97,136000.0,26.6366,26.6428,26.6242,26.6304,136000.0
2005-09-02 15:35:00,42.96,42.99,42.95,42.95,167600.0,26.6242,26.6428,26.618,26.618,167600.0
2005-09-02 15:40:00,42.94,42.98,42.92,42.95,242900.0,26.6118,26.6366,26.5994,26.618,242900.0
2005-09-02 15:45:00,42.94,42.96,42.88,42.91,228600.0,26.6118,26.6242,26.5746,26.5932,228600.0
2005-09-02 15:50:00,42.91,42.93,42.87,42.92,252000.0,26.5932,26.6056,26.5684,26.5994,252000.0
2005-09-02 15:55:00,42.93,42.94,42.86,42.9,273300.0,26.6056,26.6118,26.5622,26.587,273300.0
2005-09-06 09:30:00,43.07,43.19,43.07,43.11,566800.0,26.6924,26.7668,26.6924,26.7172,566800.0
2005-09-06 09:35:00,43.11,43.18,43.08,43.12,169000.0,26.7172,26.7606,26.6986,26.7234,169000.0
2005-09-06 09:40:00,43.13,43.18,43.12,43.16,142600.0,26.7296,26.7606,26.7234,26.7482,142600.0
2005-09-06 09:45:00,43.14,43.17,43.04,43.06,131100.0,26.7358,26.7544,26.6738,26.6862,131100.0
2005-09-06 09:50:00,43.06,43.08,43.05,43.07,105000.0,26.6862,26.6986,26.68,26.6924,105000.0
2005-09-06 09:55:00,43.07,43.07,42.95,42.99,126400.0,26.6924,26.6924,26.618,26.6428,126400.0
2005-09-06 10:00:00,43.0,43.15,42.99,43.15,184100.0,26.649,26.742,26.6428,26.742,184100.0
2005-09-06 10:05:00,43.14,43.2,43.11,43.17,177800.0,26.7358,26.773,26.7172,26.7544,177800.0
2005-09-06 10:10:00,43.18,43.36,43.17,43.35,303400.0,26.7606,26.8721,26.7544,26.8659,303400.0
2005-09-06 10:15:00,43.35,43.36,43.25,43.31,127100.0,26.8659,26.8721,26.8039,26.8411,127100.0
2005-09-06 10:20:00,43.32,43.34,43.29,43.33,132300.0,26.8473,26.8597,26.8287,26.8535,132300.0
2005-09-06 10:25:00,43.32,43.37,43.3,43.31,200200.0,26.8473,26.8783,26.8349,26.8411,200200.0
2005-09-06 10:30:00,43.32,43.36,43.31,43.34,260500.0,26.8473,26.8721,26.8411,26.8597,260500.0
2005-09-06 10:35:00,43.34,43.37,43.3,43.33,151000.0,26.8597,26.8783,26.8349,26.8535,151000.0
2005-09-06 10:40:00,43.34,43.39,43.32,43.39,292600.0,26.8597,26.8907,26.8473,26.8907,292600.0
2005-09-06 10:45:00,43.39,43.39,43.34,43.37,219200.0,26.8907,26.8907,26.8597,26.8783,219200.0
2005-09-06 10:50:00,43.37,43.38,43.32,43.32,150500.0,26.8783,26.8845,26.8473,26.8473,150500.0
2005-09-06 10:55:00,43.32,43.33,43.25,43.26,73900.0,26.8473,26.8535,26.8039,26.8101,73900.0
2005-09-06 11:00:00,43.25,43.27,43.22,43.22,106700.0,26.8039,26.8163,26.7854,26.7854,106700.0
2005-09-06 11:05:00,43.23,43.27,43.21,43.26,125000.0,26.7916,26.8163,26.7792,26.8101,125000.0
2005-09-06 11:10:00,43.27,43.28,43.22,43.23,65700.0,26.8163,26.8225,26.7854,26.7916,65700.0
2005-09-06 11:15:00,43.22,43.29,43.2,43.25,65100.0,26.7854,26.8287,26.773,26.8039,65100.0
2005-09-06 11:20:00,43.26,43.3,43.25,43.28,124200.0,26.8101,26.8349,26.8039,26.8225,124200.0
2005-09-06 11:25:00,43.28,43.31,43.27,43.31,106600.0,26.8225,26.8411,26.8163,26.8411,106600.0
2005-09-06 11:30:00,43.31,43.31,43.27,43.29,53900.0,26.8411,26.8411,26.8163,26.8287,53900.0
2005-09-06 11:35:00,43.3,43.35,43.29,43.34,136600.0,26.8349,26.8659,26.8287,26.8597,136600.0
2005-09-06 11:40:00,43.35,43.35,43.29,43.31,67300.0,26.8659,26.8659,26.8287,26.8411,67300.0
2005-09-06 11:45:00,43.31,43.32,43.3,43.32,93500.0,26.8411,26.8473,26.8349,26.8473,93500.0
2005-09-06 11:50:00,43.32,43.33,43.3,43.3,74200.0,26.8473,26.8535,26.8349,26.8349,74200.0
2005-09-06 11:55:00,43.31,43.32,43.3,43.31,62600.0,26.8411,26.8473,26.8349,26.8411,62600.0
2005-09-06 12:00:00,43.31,43.31,43.29,43.29,40400.0,26.8411,26.8411,26.8287,26.8287,40400.0
2005-09-06 12:05:00,43.29,43.3,43.27,43.28,56000.0,26.8287,26.8349,26.8163,26.8225,56000.0
2005-09-06 12:10:00,43.28,43.29,43.26,43.27,64100.0,26.8225,26.8287,26.8101,26.8163,64100.0
2005-09-06 12:15:00,43.27,43.29,43.25,43.28,41300.0,26.8163,26.8287,26.8039,26.8225,41300.0
2005-09-06 12:20:00,43.27,43.28,43.23,43.24,72200.0,26.8163,26.8225,26.7916,26.7978,72200.0
2005-09-06 12:25:00,43.23,43.27,43.2,43.21,113300.0,26.7916,26.8163,26.773,26.7792,113300.0
2005-09-06 12:30:00,43.2,43.22,43.19,43.21,70000.0,26.773,26.7854,26.7668,26.7792,70000.0
2005-09-06 12:35:00,43.21,43.22,43.19,43.19,86300.0,26.7792,26.7854,26.7668,26.7668,86300.0
2005-09-06 12:40:00,43.19,43.2,43.15,43.15,155300.0,26.7668,26.773,26.742,26.742,155300.0
2005-09-06 12:45:00,43.16,43.16,43.14,43.16,57300.0,26.7482,26.7482,26.7358,26.7482,57300.0
2005-09-06 12:50:00,43.16,43.2,43.16,43.19,29100.0,26.7482,26.773,26.7482,26.7668,29100.0
2005-09-06 12:55:00,43.19,43.2,43.17,43.2,71300.0,26.7668,26.773,26.7544,26.773,71300.0
2005-09-06 13:00:00,43.2,43.22,43.18,43.19,88900.0,26.773,26.7854,26.7606,26.7668,88900.0
2005-09-06 13:05:00,43.18,43.19,43.15,43.16,38000.0,26.7606,26.7668,26.742,26.7482,38000.0
2005-09-06 13:10:00,43.16,43.16,43.13,43.14,57000.0,26.7482,26.7482,26.7296,26.7358,57000.0
2005-09-06 13:15:00,43.13,43.15,43.12,43.15,46200.0,26.7296,26.742,26.7234,26.742,46200.0
2005-09-06 13:20:00,43.14,43.17,43.13,43.13,106700.0,26.7358,26.7544,26.7296,26.7296,106700.0
2005-09-06 13:25:00,43.14,43.14,43.12,43.13,30700.0,26.7358,26.7358,26.7234,26.7296,30700.0
2005-09-06 13:30:00,43.13,43.16,43.13,43.15,40700.0,26.7296,26.7482,26.7296,26.742,40700.0
2005-09-06 13:35:00,43.16,43.17,43.14,43.15,53200.0,26.7482,26.7544,26.7358,26.742,53200.0
2005-09-06 13:40:00,43.15,43.16,43.14,43.16,79900.0,26.742,26.7482,26.7358,26.7482,79900.0
2005-09-06 13:45:00,43.16,43.18,43.16,43.16,68000.0,26.7482,26.7606,26.7482,26.7482,68000.0
2005-09-06 13:50:00,43.16,43.21,43.15,43.19,104600.0,26.7482,26.7792,26.742,26.7668,104600.0
2005-09-06 13:55:00,43.19,43.25,43.18,43.22,141900.0,26.7668,26.8039,26.7606,26.7854,141900.0
2005-09-06 14:00:00,43.24,43.27,43.2,43.26,442200.0,26.7978,26.8163,26.773,26.8101,442200.0
2005-09-06 14:05:00,43.26,43.29,43.23,43.25,53100.0,26.8101,26.8287,26.7916,26.8039,53100.0
2005-09-06 14:10:00,43.24,43.29,43.24,43.26,187700.0,26.7978,26.8287,26.7978,26.8101,187700.0
2005-09-06 14:15:00,43.26,43.3,43.25,43.27,142900.0,26.8101,26.8349,26.8039,26.8163,142900.0
2005-09-06 14:20:00,43.27,43.27,43.25,43.27,65300.0,26.8163,26.8163,26.8039,26.8163,65300.0
2005-09-06 14:25:00,43.27,43.3,43.26,43.28,124000.0,26.8163,26.8349,26.8101,26.8225,124000.0
2005-09-06 14:30:00,43.28,43.3,43.27,43.3,134000.0,26.8225,26.8349,26.8163,26.8349,134000.0
2005-09-06 14:35:00,43.3,43.35,43.29,43.33,213200.0,26.8349,26.8659,26.8287,26.8535,213200.0
2005-09-06 14:40:00,43.33,43.36,43.32,43.36,105800.0,26.8535,26.8721,26.8473,26.8721,105800.0
2005-09-06 14:45:00,43.36,43.38,43.34,43.36,242600.0,26.8721,26.8845,26.8597,26.8721,242600.0
2005-09-06 14:50:00,43.35,43.38,43.35,43.36,58300.0,26.8659,26.8845,26.8659,26.8721,58300.0
2005-09-06 14:55:00,43.36,43.39,43.36,43.39,96100.0,26.8721,26.8907,26.8721,26.8907,96100.0
2005-09-06 15:00:00,43.39,43.4,43.35,43.37,124200.0,26.8907,26.8969,26.8659,26.8783,124200.0
2005-09-06 15:05:00,43.38,43.38,43.35,43.36,74300.0,26.8845,26.8845,26.8659,26.8721,74300.0
2005-09-06 15:10:00,43.35,43.39,43.35,43.37,107600.0,26.8659,26.8907,26.8659,26.8783,107600.0
2005-09-06 15:15:00,43.37,43.4,43.37,43.39,116600.0,26.8783,26.8969,26.8783,26.8907,116600.0
2005-09-06 15:20:00,43.39,43.4,43.38,43.4,123200.0,26.8907,26.8969,26.8845,26.8969,123200.0
2005-09-06 15:25:00,43.39,43.41,43.39,43.4,163400.0,26.8907,26.9031,26.8907,26.8969,163400.0
2005-09-06 15:30:00,43.4,43.41,43.38,43.4,89500.0,26.8969,26.9031,26.8845,26.8969,89500.0
2005-09-06 15:35:00,43.4,43.4,43.37,43.39,174300.0,26.8969,26.8969,26.8783,26.8907,174300.0
2005-09-06 15:40:00,43.39,43.4,43.35,43.35,184500.0,26.8907,26.8969,26.8659,26.8659,184500.0
2005-09-06 15:45:00,43.36,43.36,43.34,43.35,270900.0,26.8721,26.8721,26.8597,26.8659,270900.0
2005-09-06 15:50:00,43.35,43.35,43.31,43.33,211400.0,26.8659,26.8659,26.8411,26.8535,211400.0
2005-09-06 15:55:00,43.33,43.38,43.31,43.37,427700.0,26.8535,26.8845,26.8411,26.8783,427700.0
2005-09-07 09:30:00,43.35,43.41,43.35,43.36,261600.0,26.8659,26.9031,26.8659,26.8721,261600.0
2005-09-07 09:35:00,43.36,43.39,43.32,43.33,193600.0,26.8721,26.8907,26.8473,26.8535,193600.0
2005-09-07 09:40:00,43.34,43.35,43.26,43.27,149700.0,26.8597,26.8659,26.8101,26.8163,149700.0
2005-09-07 09:45:00,43.27,43.33,43.25,43.32,134500.0,26.8163,26.8535,26.8039,26.8473,134500.0
2005-09-07 09:50:00,43.32,43.32,43.25,43.26,77000.0,26.8473,26.8473,26.8039,26.8101,77000.0
2005-09-07 09:55:00,43.25,43.33,43.23,43.3,99100.0,26.8039,26.8535,26.7916,26.8349,99100.0
2005-09-07 10:00:00,43.29,43.32,43.27,43.27,117500.0,26.8287,26.8473,26.8163,26.8163,117500.0
2005-09-07 10:05:00,43.27,43.28,43.2,43.2,91800.0,26.8163,26.8225,26.773,26.773,91800.0
2005-09-07 10:10:00,43.21,43.26,43.17,43.19,84400.0,26.7792,26.8101,26.7544,26.7668,84400.0
2005-09-07 10:15:00,43.2,43.22,43.18,43.21,87900.0,26.773,26.7854,26.7606,26.7792,87900.0
2005-09-07 10:20:00,43.22,43.23,43.21,43.23,74400.0,26.7854,26.7916,26.7792,26.7916,74400.0
2005-09-07 10:25:00,43.23,43.23,43.17,43.18,66700.0,26.7916,26.7916,26.7544,26.7606,66700.0
2005-09-07 10:30:00,43.18,43.24,43.17,43.22,102500.0,26.7606,26.7978,26.7544,26.7854,102500.0
2005-09-07 10:35:00,43.22,43.28,43.22,43.27,88500.0,26.7854,26.8225,26.7854,26.8163,88500.0
2005-09-07 10:40:00,43.27,43.32,43.26,43.26,121700.0,26.8163,26.8473,26.8101,26.8101,121700.0
2005-09-07 10:45:00,43.26,43.28,43.25,43.26,49000.0,26.8101,26.8225,26.8039,26.8101,49000.0
2005-09-07 10:50:00,43.25,43.3,43.25,43.3,40100.0,26.8039,26.8349,26.8039,26.8349,40100.0
2005-09-07 10:55:00,43.3,43.33,43.29,43.31,84300.0,26.8349,26.8535,26.8287,26.8411,84300.0
2005-09-07 11:00:00,43.31,43.38,43.3,43.38,117800.0,26.8411,26.8845,26.8349,26.8845,117800.0
2005-09-07 11:05:00,43.36,43.37,43.34,43.35,61200.0,26.8721,26.8783,26.8597,26.8659,61200.0
2005-09-07 11:10:00,43.34,43.35,43.28,43.28,70300.0,26.8597,26.8659,26.8225,26.8225,70300.0
2005-09-07 11:15:00,43.28,43.29,43.25,43.26,61400.0,26.8225,26.8287,26.8039,26.8101,61400.0
2005-09-07 11:20:00,43.25,43.26,43.22,43.24,208000.0,26.8039,26.8101,26.7854,26.7978,208000.0
2005-09-07 11:25:00,43.25,43.28,43.22,43.27,57400.0,26.8039,26.8225,26.7854,26.8163,57400.0
2005-09-07 11:30:00,43.27,43.29,43.25,43.28,57100.0,26.8163,26.8287,26.8039,26.8225,57100.0
2005-09-07 11:35:00,43.27,43.31,43.27,43.3,46000.0,26.8163,26.8411,26.8163,26.8349,46000.0
2005-09-07 11:40:00,43.31,43.32,43.28,43.32,101000.0,26.8411,26.8473,26.8225,26.8473,101000.0
2005-09-07 11:45:00,43.31,43.33,43.3,43.31,80100.0,26.8411,26.8535,26.8349,26.8411,80100.0
2005-09-07 11:50:00,43.3,43.34,43.28,43.34,115000.0,26.8349,26.8597,26.8225,26.8597,115000.0
2005-09-07 11:55:00,43.34,43.34,43.31,43.32,85500.0,26.8597,26.8597,26.8411,26.8473,85500.0
2005-09-07 12:00:00,43.31,43.33,43.3,43.31,79800.0,26.8411,26.8535,26.8349,26.8411,79800.0
2005-09-07 12:05:00,43.3,43.31,43.28,43.3,51600.0,26.8349,26.8411,26.8225,26.8349,51600.0
2005-09-07 12:10:00,43.3,43.3,43.26,43.27,25500.0,26.8349,26.8349,26.8101,26.8163,25500.0
2005-09-07 12:15:00,43.27,43.27,43.25,43.27,72300.0,26.8163,26.8163,26.8039,26.8163,72300.0
2005-09-07 12:20:00,43.26,43.28,43.23,43.23,90400.0,26.8101,26.8225,26.7916,26.7916,90400.0
2005-09-07 12:25:00,43.24,43.24,43.21,43.22,33900.0,26.7978,26.7978,26.7792,26.7854,33900.0
2005-09-07 12:30:00,43.22,43.24,43.22,43.23,44300.0,26.7854,26.7978,26.7854,26.7916,44300.0
2005-09-07 12:35:00,43.24,43.25,43.22,43.24,89800.0,26.7978,26.8039,26.7854,26.7978,89800.0
2005-09-07 12:40:00,43.24,43.24,43.21,43.22,90100.0,26.7978,26.7978,26.7792,26.7854,90100.0
2005-09-07 12:45:00,43.21,43.22,43.19,43.2,88300.0,26.7792,26.7854,26.7668,26.773,88300.0
2005-09-07 12:50:00,43.19,43.21,43.19,43.2,63100.0,26.7668,26.7792,26.7668,26.773,63100.0
2005-09-07 12:55:00,43.2,43.23,43.19,43.23,90500.0,26.773,26.7916,26.7668,26.7916,90500.0
2005-09-07 13:00:00,43.23,43.26,43.16,43.2,81400.0,26.7916,26.8101,26.7482,26.773,81400.0
2005-09-07 13:05:00,43.2,43.23,43.18,43.23,54900.0,26.773,26.7916,26.7606,26.7916,54900.0
2005-09-07 13:10:00,43.23,43.26,43.21,43.24,150900.0,26.7916,26.8101,26.7792,26.7978,150900.0
2005-09-07 13:15:00,43.24,43.25,43.21,43.21,64200.0,26.7978,26.8039,26.7792,26.7792,64200.0
2005-09-07 13:20:00,43.21,43.23,43.21,43.23,41000.0,26.7792,26.7916,26.7792,26.7916,41000.0
2005-09-07 13:25:00,43.22,43.22,43.16,43.17,83600.0,26.7854,26.7854,26.7482,26.7544,83600.0
2005-09-07 13:30:00,43.17,43.19,43.15,43.17,41200.0,26.7544,26.7668,26.742,26.7544,41200.0
2005-09-07 13:35:00,43.17,43.19,43.16,43.18,49900.0,26.7544,26.7668,26.7482,26.7606,49900.0
2005-09-07 13:40:00,43.18,43.2,43.17,43.19,49100.0,26.7606,26.773,26.7544,26.7668,49100.0
2005-09-07 13:45:00,43.2,43.21,43.19,43.2,61400.0,26.773,26.7792,26.7668,26.773,61400.0
2005-09-07 13:50:00,43.19,43.2,43.16,43.19,67500.0,26.7668,26.773,26.7482,26.7668,67500.0
2005-09-07 13:55:00,43.19,43.25,43.18,43.23,56700.0,26.7668,26.8039,26.7606,26.7916,56700.0
2005-09-07 14:00:00,43.23,43.27,43.2,43.24,182000.0,26.7916,26.8163,26.773,26.7978,182000.0
2005-09-07 14:05:00,43.23,43.29,43.23,43.26,65100.0,26.7916,26.8287,26.7916,26.8101,65100.0
2005-09-07 14:10:00,43.27,43.28,43.24,43.25,72700.0,26.8163,26.8225,26.7978,26.8039,72700.0
2005-09-07 14:15:00,43.26,43.27,43.23,43.23,100100.0,26.8101,26.8163,26.7916,26.7916,100100.0
2005-09-07 14:20:00,43.23,43.24,43.2,43.21,71900.0,26.7916,26.7978,26.773,26.7792,71900.0
2005-09-07 14:25:00,43.2,43.22,43.16,43.19,83500.0,26.773,26.7854,26.7482,26.7668,83500.0
2005-09-07 14:30:00,43.19,43.2,43.17,43.17,69600.0,26.7668,26.773,26.7544,26.7544,69600.0
2005-09-07 14:35:00,43.18,43.18,43.16,43.18,44400.0,26.7606,26.7606,26.7482,26.7606,44400.0
2005-09-07 14:40:00,43.17,43.2,43.16,43.2,74900.0,26.7544,26.773,26.7482,26.773,74900.0
2005-09-07 14:45:00,43.19,43.22,43.18,43.19,93200.0,26.7668,26.7854,26.7606,26.7668,93200.0
2005-09-07 14:50:00,43.19,43.24,43.19,43.22,62900.0,26.7668,26.7978,26.7668,26.7854,62900.0
2005-09-07 14:55:00,43.22,43.26,43.21,43.25,54900.0,26.7854,26.8101,26.7792,26.8039,54900.0
2005-09-07 15:00:00,43.25,43.26,43.23,43.24,61100.0,26.8039,26.8101,26.7916,26.7978,61100.0
2005-09-07 15:05:00,43.24,43.28,43.22,43.27,94900.0,26.7978,26.8225,26.7854,26.8163,94900.0
2005-09-07 15:10:00,43.27,43.32,43.26,43.32,145500.0,26.8163,26.8473,26.8101,26.8473,145500.0
2005-09-07 15:15:00,43.33,43.35,43.32,43.33,143300.0,26.8535,26.8659,26.8473,26.8535,143300.0
2005-09-07 15:20:00,43.33,43.35,43.32,43.32,146400.0,26.8535,26.8659,26.8473,26.8473,146400.0
2005-09-07 15:25:00,43.32,43.33,43.29,43.31,81100.0,26.8473,26.8535,26.8287,26.8411,81100.0
2005-09-07 15:30:00,43.3,43.35,43.29,43.33,99900.0,26.8349,26.8659,26.8287,26.8535,99900.0
2005-09-07 15:35:00,43.33,43.35,43.31,43.31,63200.0,26.8535,26.8659,26.8411,26.8411,63200.0
2005-09-07 15:40:00,43.31,43.32,43.27,43.28,82500.0,26.8411,26.8473,26.8163,26.8225,82500.0
2005-09-07 15:45:00,43.29,43.3,43.27,43.29,307100.0,26.8287,26.8349,26.8163,26.8287,307100.0
2005-09-07 15:50:00,43.29,43.31,43.27,43.29,94500.0,26.8287,26.8411,26.8163,26.8287,94500.0
2005-09-07 15:55:00,43.29,43.31,43.27,43.31,257900.0,26.8287,26.8411,26.8163,26.8411,257900.0
2005-09-08 09:30:00,43.26,43.32,43.2,43.3,392800.0,26.8101,26.8473,26.773,26.8349,392800.0
2005-09-08 09:35:00,43.34,43.35,43.29,43.32,258500.0,26.8597,26.8659,26.8287,26.8473,258500.0
2005-09-08 09:40:00,43.31,43.33,43.25,43.27,260100.0,26.8411,26.8535,26.8039,26.8163,260100.0
2005-09-08 09:45:00,43.26,43.26,43.18,43.19,120700.0,26.8101,26.8101,26.7606,26.7668,120700.0
2005-09-08 09:50:00,43.19,43.25,43.18,43.25,142800.0,26.7668,26.8039,26.7606,26.8039,142800.0
2005-09-08 09:55:00,43.24,43.25,43.2,43.22,74300.0,26.7978,26.8039,26.773,26.7854,74300.0
2005-09-08 10:00:00,43.23,43.24,43.2,43.24,269100.0,26.7916,26.7978,26.773,26.7978,269100.0
2005-09-08 10:05:00,43.24,43.24,43.2,43.22,150800.0,26.7978,26.7978,26.773,26.7854,150800.0
2005-09-08 10:10:00,43.23,43.23,43.2,43.22,80800.0,26.7916,26.7916,26.773,26.7854,80800.0
2005-09-08 10:15:00,43.21,43.22,43.19,43.19,80800.0,26.7792,26.7854,26.7668,26.7668,80800.0
2005-09-08 10:20:00,43.2,43.2,43.13,43.13,152500.0,26.773,26.773,26.7296,26.7296,152500.0
2005-09-08 10:25:00,43.15,43.2,43.14,43.19,120400.0,26.742,26.773,26.7358,26.7668,120400.0
2005-09-08 10:30:00,43.19,43.24,43.17,43.2,223800.0,26.7668,26.7978,26.7544,26.773,223800.0
2005-09-08 10:35:00,43.2,43.32,43.19,43.31,157200.0,26.773,26.8473,26.7668,26.8411,157200.0
2005-09-08 10:40:00,43.3,43.31,43.24,43.24,105700.0,26.8349,26.8411,26.7978,26.7978,105700.0
2005-09-08 10:45:00,43.24,43.25,43.2,43.21,291700.0,26.7978,26.8039,26.773,26.7792,291700.0
2005-09-08 10:50:00,43.22,43.24,43.17,43.17,220200.0,26.7854,26.7978,26.7544,26.7544,220200.0
2005-09-08 10:55:00,43.18,43.19,43.14,43.18,142200.0,26.7606,26.7668,26.7358,26.7606,142200.0
2005-09-08 11:00:00,43.18,43.2,43.16,43.17,45300.0,26.7606,26.773,26.7482,26.7544,45300.0
2005-09-08 11:05:00,43.17,43.19,43.16,43.16,77200.0,26.7544,26.7668,26.7482,26.7482,77200.0
2005-09-08 11:10:00,43.15,43.19,43.15,43.16,57000.0,26.742,26.7668,26.742,26.7482,57000.0
2005-09-08 11:15:00,43.15,43.17,43.13,43.17,67000.0,26.742,26.7544,26.7296,26.7544,67000.0
2005-09-08 11:20:00,43.16,43.21,43.16,43.2,75700.0,26.7482,26.7792,26.7482,26.773,75700.0
2005-09-08 11:25:00,43.2,43.24,43.19,43.21,63200.0,26.773,26.7978,26.7668,26.7792,63200.0
2005-09-08 11:30:00,43.22,43.24,43.2,43.24,82900.0,26.7854,26.7978,26.773,26.7978,82900.0
2005-09-08 11:35:00,43.24,43.24,43.2,43.2,54000.0,26.7978,26.7978,26.773,26.773,54000.0
2005-09-08 11:40:00,43.21,43.21,43.19,43.2,98400.0,26.7792,26.7792,26.7668,26.773,98400.0
2005-09-08 11:45:00,43.19,43.25,43.19,43.25,120600.0,26.7668,26.8039,26.7668,26.8039,120600.0
2005-09-08 11:50:00,43.25,43.26,43.22,43.22,68200.0,26.8039,26.8101,26.7854,26.7854,68200.0
2005-09-08 11:55:00,43.23,43.24,43.22,43.24,69000.0,26.7916,26.7978,26.7854,26.7978,69000.0
2005-09-08 12:00:00,43.24,43.24,43.21,43.23,67700.0,26.7978,26.7978,26.7792,26.7916,67700.0
2005-09-08 12:05:00,43.24,43.25,43.23,43.24,35400.0,26.7978,26.8039,26.7916,26.7978,35400.0
2005-09-08 12:10:00,43.25,43.25,43.2,43.21,114200.0,26.8039,26.8039,26.773,26.7792,114200.0
2005-09-08 12:15:00,43.2,43.2,43.17,43.2,74100.0,26.773,26.773,26.7544,26.773,74100.0
2005-09-08 12:20:00,43.2,43.2,43.19,43.2,22800.0,26.773,26.773,26.7668,26.773,22800.0
2005-09-08 12:25:00,43.2,43.23,43.2,43.23,39100.0,26.773,26.7916,26.773,26.7916,39100.0
2005-09-08 12:30:00,43.23,43.23,43.17,43.2,72700.0,26.7916,26.7916,26.7544,26.773,72700.0
2005-09-08 12:35:00,43.2,43.21,43.17,43.17,67600.0,26.773,26.7792,26.7544,26.7544,67600.0
2005-09-08 12:40:00,43.18,43.19,43.18,43.19,44700.0,26.7606,26.7668,26.7606,26.7668,44700.0
2005-09-08 12:45:00,43.19,43.19,43.17,43.19,38400.0,26.7668,26.7668,26.7544,26.7668,38400.0
2005-09-08 12:50:00,43.19,43.23,43.18,43.21,94700.0,26.7668,26.7916,26.7606,26.7792,94700.0
2005-09-08 12:55:00,43.21,43.22,43.18,43.19,74200.0,26.7792,26.7854,26.7606,26.7668,74200.0
2005-09-08 13:00:00,43.18,43.2,43.18,43.19,28400.0,26.7606,26.773,26.7606,26.7668,28400.0
2005-09-08 13:05:00,43.2,43.2,43.15,43.15,109400.0,26.773,26.773,26.742,26.742,109400.0
2005-09-08 13:10:00,43.18,43.18,43.12,43.15,169100.0,26.7606,26.7606,26.7234,26.742,169100.0
2005-09-08 13:15:00,43.16,43.17,43.15,43.17,43600.0,26.7482,26.7544,26.742,26.7544,43600.0
2005-09-08 13:20:00,43.18,43.18,43.12,43.13,86000.0,26.7606,26.7606,26.7234,26.7296,86000.0
2005-09-08 13:25:00,43.14,43.14,43.13,43.13,35400.0,26.7358,26.7358,26.7296,26.7296,35400.0
2005-09-08 13:30:00,43.14,43.14,43.11,43.13,112400.0,26.7358,26.7358,26.7172,26.7296,112400.0
2005-09-08 13:35:00,43.12,43.14,43.1,43.11,98800.0,26.7234,26.7358,26.711,26.7172,98800.0
2005-09-08 13:40:00,43.11,43.12,43.1,43.12,70300.0,26.7172,26.7234,26.711,26.7234,70300.0
2005-09-08 13:45:00,43.12,43.14,43.1,43.13,66600.0,26.7234,26.7358,26.711,26.7296,66600.0
2005-09-08 13:50:00,43.13,43.14,43.11,43.13,55400.0,26.7296,26.7358,26.7172,26.7296,55400.0
2005-09-08 13:55:00,43.13,43.14,43.09,43.11,189600.0,26.7296,26.7358,26.7048,26.7172,189600.0
2005-09-08 14:00:00,43.1,43.11,43.06,43.11,176400.0,26.711,26.7172,26.6862,26.7172,176400.0
2005-09-08 14:05:00,43.1,43.11,43.08,43.08,45500.0,26.711,26.7172,26.6986,26.6986,45500.0
2005-09-08 14:10:00,43.08,43.1,43.07,43.07,81200.0,26.6986,26.711,26.6924,26.6924,81200.0
2005-09-08 14:15:00,43.08,43.1,43.02,43.07,152200.0,26.6986,26.711,26.6614,26.6924,152200.0
2005-09-08 14:20:00,43.07,43.1,43.05,43.08,88800.0,26.6924,26.711,26.68,26.6986,88800.0
2005-09-08 14:25:00,43.08,43.09,43.05,43.07,62800.0,26.6986,26.7048,26.68,26.6924,62800.0
2005-09-08 14:30:00,43.08,43.08,43.05,43.06,68700.0,26.6986,26.6986,26.68,26.6862,68700.0
2005-09-08 14:35:00,43.05,43.08,43.05,43.07,61300.0,26.68,26.6986,26.68,26.6924,61300.0
2005-09-08 14:40:00,43.07,43.07,43.03,43.05,191600.0,26.6924,26.6924,26.6676,26.68,191600.0
2005-09-08 14:45:00,43.05,43.08,43.04,43.05,146800.0,26.68,26.6986,26.6738,26.68,146800.0
2005-09-08 14:50:00,43.04,43.05,43.03,43.04,128300.0,26.6738,26.68,26.6676,26.6738,128300.0
2005-09-08 14:55:00,43.04,43.04,43.01,43.03,181100.0,26.6738,26.6738,26.6552,26.6676,181100.0
2005-09-08 15:00:00,43.04,43.04,43.01,43.02,180800.0,26.6738,26.6738,26.6552,26.6614,180800.0
2005-09-08 15:05:00,43.02,43.03,42.99,43.01,131000.0,26.6614,26.6676,26.6428,26.6552,131000.0
2005-09-08 15:10:00,43.02,43.02,43.0,43.0,219100.0,26.6614,26.6614,26.649,26.649,219100.0
2005-09-08 15:15:00,42.99,43.02,42.99,43.02,129600.0,26.6428,26.6614,26.6428,26.6614,129600.0
2005-09-08 15:20:00,43.03,43.05,43.01,43.01,185400.0,26.6676,26.68,26.6552,26.6552,185400.0
2005-09-08 15:25:00,43.01,43.02,43.0,43.01,181600.0,26.6552,26.6614,26.649,26.6552,181600.0
2005-09-08 15:30:00,43.0,43.04,43.0,43.02,238500.0,26.649,26.6738,26.649,26.6614,238500.0
2005-09-08 15:35:00,43.01,43.05,43.01,43.05,169100.0,26.6552,26.68,26.6552,26.68,169100.0
2005-09-08 15:40:00,43.05,43.05,43.01,43.03,140900.0,26.68,26.68,26.6552,26.6676,140900.0
2005-09-08 15:45:00,43.03,43.05,43.01,43.04,134500.0,26.6676,26.68,26.6552,26.6738,134500.0
2005-09-08 15:50:00,43.04,43.08,43.04,43.06,186100.0,26.6738,26.6986,26.6738,26.6862,186100.0
2005-09-08 15:55:00,43.06,43.07,43.02,43.03,226300.0,26.6862,26.6924,26.6614,26.6676,226300.0
2005-09-09 09:30:00,43.06,43.09,43.05,43.09,297000.0,26.6862,26.7048,26.68,26.7048,297000.0
2005-09-09 09:35:00,43.09,43.1,43.06,43.07,104100.0,26.7048,26.711,26.6862,26.6924,104100.0
2005-09-09 09:40:00,43.1,43.15,43.08,43.14,175600.0,26.711,26.742,26.6986,26.7358,175600.0
2005-09-09 09:45:00,43.14,43.14,43.05,43.05,176600.0,26.7358,26.7358,26.68,26.68,176600.0
2005-09-09 09:50:00,43.05,43.07,42.99,43.0,168900.0,26.68,26.6924,26.6428,26.649,168900.0
2005-09-09 09:55:00,42.99,43.05,42.99,43.01,262000.0,26.6428,26.68,26.6428,26.6552,262000.0
2005-09-09 10:00:00,43.0,43.04,43.0,43.01,78400.0,26.649,26.6738,26.649,26.6552,78400.0
2005-09-09 10:05:00,43.02,43.02,42.98,42.98,128500.0,26.6614,26.6614,26.6366,26.6366,128500.0
2005-09-09 10:10:00,42.98,43.01,42.95,42.99,182600.0,26.6366,26.6552,26.618,26.6428,182600.0
2005-09-09 10:15:00,42.99,43.04,42.99,43.02,232600.0,26.6428,26.6738,26.6428,26.6614,232600.0
2005-09-09 10:20:00,43.03,43.04,43.02,43.02,59000.0,26.6676,26.6738,26.6614,26.6614,59000.0
2005-09-09 10:25:00,43.03,43.03,43.0,43.02,63200.0,26.6676,26.6676,26.649,26.6614,63200.0
2005-09-09 10:30:00,43.01,43.02,42.97,42.98,103800.0,26.6552,26.6614,26.6304,26.6366,103800.0
2005-09-09 10:35:00,42.97,42.98,42.96,42.96,79500.0,26.6304,26.6366,26.6242,26.6242,79500.0
2005-09-09 10:40:00,42.96,42.97,42.93,42.94,166800.0,26.6242,26.6304,26.6056,26.6118,166800.0
2005-09-09 10:45:00,42.94,42.94,42.91,42.91,77500.0,26.6118,26.6118,26.5932,26.5932,77500.0
2005-09-09 10:50:00,42.91,42.95,42.91,42.93,111400.0,26.5932,26.618,26.5932,26.6056,111400.0
2005-09-09 10:55:00,42.93,42.96,42.92,42.96,112000.0,26.6056,26.6242,26.5994,26.6242,112000.0
2005-09-09 11:00:00,42.96,43.0,42.94,42.95,82600.0,26.6242,26.649,26.6118,26.618,82600.0
2005-09-09 11:05:00,42.94,43.0,42.94,42.99,147300.0,26.6118,26.649,26.6118,26.6428,147300.0
2005-09-09 11:10:00,42.98,43.0,42.96,43.0,75300.0,26.6366,26.649,26.6242,26.649,75300.0
2005-09-09 11:15:00,43.0,43.04,42.99,43.02,798700.0,26.649,26.6738,26.6428,26.6614,798700.0
2005-09-09 11:20:00,43.02,43.07,43.01,43.03,230000.0,26.6614,26.6924,26.6552,26.6676,230000.0
2005-09-09 11:25:00,43.03,43.03,43.0,43.0,95400.0,26.6676,26.6676,26.649,26.649,95400.0
2005-09-09 11:30:00,43.0,43.06,42.99,43.05,97600.0,26.649,26.6862,26.6428,26.68,97600.0
2005-09-09 11:35:00,43.05,43.05,43.01,43.03,370700.0,26.68,26.68,26.6552,26.6676,370700.0
2005-09-09 11:40:00,43.03,43.06,43.02,43.05,187900.0,26.6676,26.6862,26.6614,26.68,187900.0
2005-09-09 11:45:00,43.05,43.05,43.0,43.01,66700.0,26.68,26.68,26.649,26.6552,66700.0
2005-09-09 11:50:00,43.02,43.05,43.0,43.02,389100.0,26.6614,26.68,26.649,26.6614,389100.0
2005-09-09 11:55:00,43.0,43.03,43.0,43.03,91300.0,26.649,26.6676,26.649,26.6676,91300.0
2005-09-09 12:00:00,43.03,43.06,43.02,43.05,150500.0,26.6676,26.6862,26.6614,26.68,150500.0
2005-09-09 12:05:00,43.05,43.06,43.02,43.03,121400.0,26.68,26.6862,26.6614,26.6676,121400.0
2005-09-09 12:10:00,43.03,43.04,43.02,43.02,69100.0,26.6676,26.6738,26.6614,26.6614,69100.0
2005-09-09 12:15:00,43.02,43.03,42.99,43.01,123700.0,26.6614,26.6676,26.6428,26.6552,123700.0
2005-09-09 12:20:00,43.02,43.05,43.01,43.05,158800.0,26.6614,26.68,26.6552,26.68,158800.0
2005-09-09 12:25:00,43.04,43.06,43.04,43.06,139000.0,26.6738,26.6862,26.6738,26.6862,139000.0
2005-09-09 12:30:00,43.06,43.06,43.04,43.05,84100.0,26.6862,26.6862,26.6738,26.68,84100.0
2005-09-09 12:35:00,43.05,43.06,43.04,43.05,65200.0,26.68,26.6862,26.6738,26.68,65200.0
2005-09-09 12:40:00,43.05,43.06,43.04,43.05,51700.0,26.68,26.6862,26.6738,26.68,51700.0
2005-09-09 12:45:00,43.04,43.05,43.04,43.05,35900.0,26.6738,26.68,26.6738,26.68,35900.0
2005-09-09 12:50:00,43.04,43.05,43.02,43.03,65200.0,26.6738,26.68,26.6614,26.6676,65200.0
2005-09-09 12:55:00,43.03,43.04,43.03,43.03,78500.0,26.6676,26.6738,26.6676,26.6676,78500.0
2005-09-09 13:00:00,43.04,43.05,43.03,43.03,62300.0,26.6738,26.68,26.6676,26.6676,62300.0
2005-09-09 13:05:00,43.03,43.04,42.99,42.99,60400.0,26.6676,26.6738,26.6428,26.6428,60400.0
2005-09-09 13:10:00,43.0,43.02,42.98,43.0,90500.0,26.649,26.6614,26.6366,26.649,90500.0
2005-09-09 13:15:00,43.0,43.01,42.98,42.99,74300.0,26.649,26.6552,26.6366,26.6428,74300.0
2005-09-09 13:20:00,43.0,43.01,42.98,42.98,119500.0,26.649,26.6552,26.6366,26.6366,119500.0
2005-09-09 13:25:00,42.98,42.99,42.97,42.97,73500.0,26.6366,26.6428,26.6304,26.6304,73500.0
2005-09-09 13:30:00,42.98,43.0,42.97,42.99,227700.0,26.6366,26.649,26.6304,26.6428,227700.0
2005-09-09 13:35:00,42.99,43.0,42.98,42.99,38700.0,26.6428,26.649,26.6366,26.6428,38700.0
2005-09-09 13:40:00,43.0,43.02,42.99,43.0,70600.0,26.649,26.6614,26.6428,26.649,70600.0
2005-09-09 13:45:00,43.0,43.03,42.99,43.03,102400.0,26.649,26.6676,26.6428,26.6676,102400.0
2005-09-09 13:50:00,43.02,43.03,43.01,43.03,42900.0,26.6614,26.6676,26.6552,26.6676,42900.0
2005-09-09 13:55:00,43.03,43.04,43.01,43.01,318300.0,26.6676,26.6738,26.6552,26.6552,318300.0
2005-09-09 14:00:00,43.02,43.03,43.01,43.02,59800.0,26.6614,26.6676,26.6552,26.6614,59800.0
2005-09-09 14:05:00,43.01,43.02,42.98,43.0,78800.0,26.6552,26.6614,26.6366,26.649,78800.0
2005-09-09 14:10:00,43.0,43.03,42.99,43.02,203100.0,26.649,26.6676,26.6428,26.6614,203100.0
2005-09-09 14:15:00,43.02,43.02,42.99,42.99,43000.0,26.6614,26.6614,26.6428,26.6428,43000.0
2005-09-09 14:20:00,42.99,43.01,42.98,43.01,185200.0,26.6428,26.6552,26.6366,26.6552,185200.0
2005-09-09 14:25:00,43.01,43.03,43.0,43.0,48000.0,26.6552,26.6676,26.649,26.649,48000.0
2005-09-09 14:30:00,43.01,43.01,42.99,43.01,45800.0,26.6552,26.6552,26.6428,26.6552,45800.0
2005-09-09 14:35:00,43.01,43.02,43.0,43.0,52300.0,26.6552,26.6614,26.649,26.649,52300.0
2005-09-09 14:40:00,43.01,43.01,42.99,43.0,141300.0,26.6552,26.6552,26.6428,26.649,141300.0
2005-09-09 14:45:00,43.0,43.01,42.98,42.98,281100.0,26.649,26.6552,26.6366,26.6366,281100.0
2005-09-09 14:50:00,42.98,42.99,42.97,42.98,57900.0,26.6366,26.6428,26.6304,26.6366,57900.0
2005-09-09 14:55:00,43.0,43.03,42.99,43.0,474700.0,26.649,26.6676,26.6428,26.649,474700.0
2005-09-09 15:00:00,43.0,43.0,42.97,42.98,80900.0,26.649,26.649,26.6304,26.6366,80900.0
2005-09-09 15:05:00,42.98,42.99,42.96,42.96,86800.0,26.6366,26.6428,26.6242,26.6242,86800.0
2005-09-09 15:10:00,42.96,42.99,42.96,42.98,144800.0,26.6242,26.6428,26.6242,26.6366,144800.0
2005-09-09 15:15:00,42.99,42.99,42.96,42.97,223000.0,26.6428,26.6428,26.6242,26.6304,223000.0
2005-09-09 15:20:00,42.98,43.05,42.96,42.99,368000.0,26.6366,26.68,26.6242,26.6428,368000.0
2005-09-09 15:25:00,43.0,43.01,42.98,43.0,169800.0,26.649,26.6552,26.6366,26.649,169800.0
2005-09-09 15:30:00,42.99,43.02,42.98,42.99,214400.0,26.6428,26.6614,26.6366,26.6428,214400.0
2005-09-09 15:35:00,42.99,43.0,42.98,42.99,302600.0,26.6428,26.649,26.6366,26.6428,302600.0
2005-09-09 15:40:00,42.99,43.0,42.98,42.99,150400.0,26.6428,26.649,26.6366,26.6428,150400.0
2005-09-09 15:45:00,42.99,43.02,42.99,43.0,143600.0,26.6428,26.6614,26.6428,26.649,143600.0
2005-09-09 15:50:00,43.0,43.0,42.96,42.97,254600.0,26.649,26.649,26.6242,26.6304,254600.0
2005-09-09 15:55:00,42.96,42.97,42.94,42.95,287900.0,26.6242,26.6304,26.6118,26.618,287900.0
2005-09-12 09:30:00,42.9,43.0,42.9,42.99,485400.0,26.587,26.649,26.587,26.6428,485400.0
2005-09-12 09:35:00,43.0,43.0,42.9,42.96,176100.0,26.649,26.649,26.587,26.6242,176100.0
2005-09-12 09:40:00,42.97,43.05,42.92,43.01,269700.0,26.6304,26.68,26.5994,26.6552,269700.0
2005-09-12 09:45:00,43.02,43.05,42.98,43.03,352400.0,26.6614,26.68,26.6366,26.6676,352400.0
2005-09-12 09:50:00,43.04,43.05,42.93,42.96,226700.0,26.6738,26.68,26.6056,26.6242,226700.0
2005-09-12 09:55:00,42.93,42.98,42.93,42.95,135100.0,26.6056,26.6366,26.6056,26.618,135100.0
2005-09-12 10:00:00,42.95,43.0,42.94,42.96,121200.0,26.618,26.649,26.6118,26.6242,121200.0
2005-09-12 10:05:00,42.97,42.98,42.94,42.97,87800.0,26.6304,26.6366,26.6118,26.6304,87800.0
2005-09-12 10:10:00,42.96,42.97,42.94,42.94,88000.0,26.6242,26.6304,26.6118,26.6118,88000.0
2005-09-12 10:15:00,42.94,42.95,42.9,42.92,130300.0,26.6118,26.618,26.587,26.5994,130300.0
2005-09-12 10:20:00,42.91,42.93,42.89,42.91,101200.0,26.5932,26.6056,26.5808,26.5932,101200.0
2005-09-12 10:25:00,42.91,42.95,42.9,42.91,60500.0,26.5932,26.618,26.587,26.5932,60500.0
2005-09-12 10:30:00,42.92,42.92,42.87,42.88,105500.0,26.5994,26.5994,26.5684,26.5746,105500.0
2005-09-12 10:35:00,42.88,42.89,42.8,42.8,241700.0,26.5746,26.5808,26.5251,26.5251,241700.0
2005-09-12 10:40:00,42.81,42.81,42.74,42.79,180900.0,26.5313,26.5313,26.4879,26.5189,180900.0
2005-09-12 10:45:00,42.79,42.81,42.78,42.8,198500.0,26.5189,26.5313,26.5127,26.5251,198500.0
2005-09-12 10:50:00,42.79,42.83,42.79,42.83,389000.0,26.5189,26.5437,26.5189,26.5437,389000.0
2005-09-12 10:55:00,42.83,42.86,42.83,42.86,104800.0,26.5437,26.5622,26.5437,26.5622,104800.0
2005-09-12 11:00:00,42.86,42.92,42.85,42.86,161400.0,26.5622,26.5994,26.5561,26.5622,161400.0
2005-09-12 11:05:00,42.86,42.86,42.82,42.84,82700.0,26.5622,26.5622,26.5375,26.5499,82700.0
2005-09-12 11:10:00,42.84,42.88,42.83,42.87,136700.0,26.5499,26.5746,26.5437,26.5684,136700.0
2005-09-12 11:15:00,42.87,42.87,42.85,42.86,214200.0,26.5684,26.5684,26.5561,26.5622,214200.0
2005-09-12 11:20:00,42.85,42.87,42.84,42.85,146400.0,26.5561,26.5684,26.5499,26.5561,146400.0
2005-09-12 11:25:00,42.84,42.9,42.84,42.86,122900.0,26.5499,26.587,26.5499,26.5622,122900.0
2005-09-12 11:30:00,42.86,42.86,42.81,42.83,101400.0,26.5622,26.5622,26.5313,26.5437,101400.0
2005-09-12 11:35:00,42.83,42.84,42.82,42.82,69500.0,26.5437,26.5499,26.5375,26.5375,69500.0
2005-09-12 11:40:00,42.83,42.84,42.81,42.81,43200.0,26.5437,26.5499,26.5313,26.5313,43200.0
2005-09-12 11:45:00,42.82,42.83,42.8,42.81,208300.0,26.5375,26.5437,26.5251,26.5313,208300.0
2005-09-12 11:50:00,42.81,42.82,42.79,42.8,104800.0,26.5313,26.5375,26.5189,26.5251,104800.0
2005-09-12 11:55:00,42.8,42.81,42.78,42.8,48100.0,26.5251,26.5313,26.5127,26.5251,48100.0
2005-09-12 12:00:00,42.8,42.81,42.79,42.8,58000.0,26.5251,26.5313,26.5189,26.5251,58000.0
2005-09-12 12:05:00,42.8,42.83,42.79,42.8,67400.0,26.5251,26.5437,26.5189,26.5251,67400.0
2005-09-12 12:10:00,42.8,42.83,42.8,42.82,242700.0,26.5251,26.5437,26.5251,26.5375,242700.0
2005-09-12 12:15:00,42.82,42.83,42.81,42.82,22400.0,26.5375,26.5437,26.5313,26.5375,22400.0
2005-09-12 12:20:00,42.83,42.83,42.8,42.83,75600.0,26.5437,26.5437,26.5251,26.5437,75600.0
2005-09-12 12:25:00,42.83,42.84,42.8,42.82,87100.0,26.5437,26.5499,26.5251,26.5375,87100.0
2005-09-12 12:30:00,42.82,42.83,42.79,42.79,104900.0,26.5375,26.5437,26.5189,26.5189,104900.0
2005-09-12 12:35:00,42.8,42.8,42.79,42.8,27200.0,26.5251,26.5251,26.5189,26.5251,27200.0
2005-09-12 12:40:00,42.8,42.8,42.79,42.8,76200.0,26.5251,26.5251,26.5189,26.5251,76200.0
2005-09-12 12:45:00,42.8,42.82,42.8,42.81,263100.0,26.5251,26.5375,26.5251,26.5313,263100.0
2005-09-12 12:50:00,42.8,42.81,42.79,42.81,34500.0,26.5251,26.5313,26.5189,26.5313,34500.0
2005-09-12 12:55:00,42.81,42.82,42.8,42.82,33900.0,26.5313,26.5375,26.5251,26.5375,33900.0
2005-09-12 13:00:00,42.81,42.84,42.8,42.83,76600.0,26.5313,26.5499,26.5251,26.5437,76600.0
2005-09-12 13:05:00,42.83,42.84,42.82,42.82,39500.0,26.5437,26.5499,26.5375,26.5375,39500.0
2005-09-12 13:10:00,42.82,42.85,42.81,42.83,65600.0,26.5375,26.5561,26.5313,26.5437,65600.0
2005-09-12 13:15:00,42.83,42.83,42.81,42.82,27300.0,26.5437,26.5437,26.5313,26.5375,27300.0
2005-09-12 13:20:00,42.82,42.83,42.8,42.8,64900.0,26.5375,26.5437,26.5251,26.5251,64900.0
2005-09-12 13:25:00,42.8,42.8,42.75,42.75,126400.0,26.5251,26.5251,26.4941,26.4941,126400.0
2005-09-12 13:30:00,42.76,42.76,42.75,42.75,136700.0,26.5003,26.5003,26.4941,26.4941,136700.0
2005-09-12 13:35:00,42.75,42.77,42.74,42.77,50300.0,26.4941,26.5065,26.4879,26.5065,50300.0
2005-09-12 13:40:00,42.77,42.81,42.77,42.8,64700.0,26.5065,26.5313,26.5065,26.5251,64700.0
2005-09-12 13:45:00,42.79,42.81,42.78,42.78,67100.0,26.5189,26.5313,26.5127,26.5127,67100.0
2005-09-12 13:50:00,42.79,42.8,42.77,42.77,95200.0,26.5189,26.5251,26.5065,26.5065,95200.0
2005-09-12 13:55:00,42.77,42.77,42.71,42.72,134200.0,26.5065,26.5065,26.4693,26.4755,134200.0
2005-09-12 14:00:00,42.72,42.75,42.69,42.75,115100.0,26.4755,26.4941,26.4569,26.4941,115100.0
2005-09-12 14:05:00,42.74,42.77,42.72,42.77,74100.0,26.4879,26.5065,26.4755,26.5065,74100.0
2005-09-12 14:10:00,42.76,42.79,42.76,42.77,105200.0,26.5003,26.5189,26.5003,26.5065,105200.0
2005-09-12 14:15:00,42.77,42.77,42.76,42.77,38400.0,26.5065,26.5065,26.5003,26.5065,38400.0
2005-09-12 14:20:00,42.77,42.8,42.75,42.77,560500.0,26.5065,26.5251,26.4941,26.5065,560500.0
2005-09-12 14:25:00,42.77,42.77,42.75,42.76,102000.0,26.5065,26.5065,26.4941,26.5003,102000.0
2005-09-12 14:30:00,42.77,42.79,42.75,42.79,289200.0,26.5065,26.5189,26.4941,26.5189,289200.0
2005-09-12 14:35:00,42.79,42.79,42.75,42.78,595000.0,26.5189,26.5189,26.4941,26.5127,595000.0
2005-09-12 14:40:00,42.77,42.78,42.75,42.76,546800.0,26.5065,26.5127,26.4941,26.5003,546800.0
2005-09-12 14:45:00,42.77,42.77,42.74,42.74,80000.0,26.5065,26.5065,26.4879,26.4879,80000.0
2005-09-12 14:50:00,42.74,42.76,42.74,42.75,106200.0,26.4879,26.5003,26.4879,26.4941,106200.0
2005-09-12 14:55:00,42.75,42.76,42.74,42.74,116200.0,26.4941,26.5003,26.4879,26.4879,116200.0
2005-09-12 15:00:00,42.74,42.75,42.72,42.73,84100.0,26.4879,26.4941,26.4755,26.4817,84100.0
2005-09-12 15:05:00,42.73,42.73,42.72,42.73,46000.0,26.4817,26.4817,26.4755,26.4817,46000.0
2005-09-12 15:10:00,42.73,42.76,42.72,42.75,97200.0,26.4817,26.5003,26.4755,26.4941,97200.0
2005-09-12 15:15:00,42.75,42.76,42.74,42.75,100800.0,26.4941,26.5003,26.4879,26.4941,100800.0
2005-09-12 15:20:00,42.75,42.76,42.73,42.75,88800.0,26.4941,26.5003,26.4817,26.4941,88800.0
2005-09-12 15:25:00,42.75,42.76,42.73,42.74,115700.0,26.4941,26.5003,26.4817,26.4879,115700.0
2005-09-12 15:30:00,42.74,42.75,42.72,42.73,131800.0,26.4879,26.4941,26.4755,26.4817,131800.0
2005-09-12 15:35:00,42.73,42.74,42.7,42.72,139600.0,26.4817,26.4879,26.4631,26.4755,139600.0
2005-09-12 15:40:00,42.72,42.73,42.7,42.72,122500.0,26.4755,26.4817,26.4631,26.4755,122500.0
2005-09-12 15:45:00,42.73,42.75,42.72,42.72,247800.0,26.4817,26.4941,26.4755,26.4755,247800.0
2005-09-12 15:50:00,42.72,42.76,42.72,42.75,213700.0,26.4755,26.5003,26.4755,26.4941,213700.0
2005-09-12 15:55:00,42.75,42.78,42.71,42.71,407200.0,26.4941,26.5127,26.4693,26.4693,407200.0
2005-09-13 09:30:00,42.53,42.53,42.53,42.53,300.0,26.3577,26.3577,26.3577,26.3577,300.0
2005-09-13 09:35:00,42.54,42.68,42.54,42.66,804100.0,26.3639,26.4507,26.3639,26.4383,804100.0
2005-09-13 09:40:00,42.65,42.73,42.65,42.7,277500.0,26.4321,26.4817,26.4321,26.4631,277500.0
2005-09-13 09:45:00,42.69,42.95,42.65,42.7,125000.0,26.4569,26.618,26.4321,26.4631,125000.0
2005-09-13 09:50:00,42.7,42.74,42.68,42.7,801400.0,26.4631,26.4879,26.4507,26.4631,801400.0
2005-09-13 09:55:00,42.7,42.73,42.69,42.72,132800.0,26.4631,26.4817,26.4569,26.4755,132800.0
2005-09-13 10:00:00,42.71,42.73,42.69,42.69,143600.0,26.4693,26.4817,26.4569,26.4569,143600.0
2005-09-13 10:05:00,42.7,42.7,42.65,42.66,91300.0,26.4631,26.4631,26.4321,26.4383,91300.0
2005-09-13 10:10:00,42.66,42.69,42.64,42.69,106000.0,26.4383,26.4569,26.4259,26.4569,106000.0
2005-09-13 10:15:00,42.69,42.7,42.67,42.69,84900.0,26.4569,26.4631,26.4445,26.4569,84900.0
2005-09-13 10:20:00,42.7,42.74,42.67,42.74,108400.0,26.4631,26.4879,26.4445,26.4879,108400.0
2005-09-13 10:25:00,42.73,42.74,42.71,42.73,51000.0,26.4817,26.4879,26.4693,26.4817,51000.0
2005-09-13 10:30:00,42.73,42.74,42.71,42.74,78300.0,26.4817,26.4879,26.4693,26.4879,78300.0
2005-09-13 10:35:00,42.73,42.74,42.71,42.72,27300.0,26.4817,26.4879,26.4693,26.4755,27300.0
2005-09-13 10:40:00,42.72,42.72,42.67,42.7,93100.0,26.4755,26.4755,26.4445,26.4631,93100.0
2005-09-13 10:45:00,42.7,42.7,42.66,42.67,81500.0,26.4631,26.4631,26.4383,26.4445,81500.0
2005-09-13 10:50:00,42.67,42.69,42.61,42.67,126600.0,26.4445,26.4569,26.4073,26.4445,126600.0
2005-09-13 10:55:00,42.68,42.7,42.67,42.68,131700.0,26.4507,26.4631,26.4445,26.4507,131700.0
2005-09-13 11:00:00,42.69,42.7,42.68,42.69,99100.0,26.4569,26.4631,26.4507,26.4569,99100.0
2005-09-13 11:05:00,42.69,42.69,42.66,42.68,109900.0,26.4569,26.4569,26.4383,26.4507,109900.0
2005-09-13 11:10:00,42.68,42.68,42.66,42.67,127700.0,26.4507,26.4507,26.4383,26.4445,127700.0
2005-09-13 11:15:00,42.66,42.68,42.65,42.66,82700.0,26.4383,26.4507,26.4321,26.4383,82700.0
2005-09-13 11:20:00,42.65,42.68,42.65,42.68,107000.0,26.4321,26.4507,26.4321,26.4507,107000.0
2005-09-13 11:25:00,42.67,42.7,42.67,42.69,84300.0,26.4445,26.4631,26.4445,26.4569,84300.0
2005-09-13 11:30:00,42.68,42.7,42.68,42.68,88100.0,26.4507,26.4631,26.4507,26.4507,88100.0
2005-09-13 11:35:00,42.68,42.69,42.67,42.68,54600.0,26.4507,26.4569,26.4445,26.4507,54600.0
2005-09-13 11:40:00,42.68,42.69,42.67,42.68,100000.0,26.4507,26.4569,26.4445,26.4507,100000.0
2005-09-13 11:45:00,42.67,42.68,42.64,42.64,138400.0,26.4445,26.4507,26.4259,26.4259,138400.0
2005-09-13 11:50:00,42.64,42.65,42.61,42.62,97500.0,26.4259,26.4321,26.4073,26.4135,97500.0
2005-09-13 11:55:00,42.61,42.64,42.6,42.64,137900.0,26.4073,26.4259,26.4011,26.4259,137900.0
2005-09-13 12:00:00,42.63,42.64,42.61,42.62,83600.0,26.4197,26.4259,26.4073,26.4135,83600.0
2005-09-13 12:05:00,42.62,42.62,42.61,42.61,40700.0,26.4135,26.4135,26.4073,26.4073,40700.0
2005-09-13 12:10:00,42.61,42.62,42.61,42.61,124100.0,26.4073,26.4135,26.4073,26.4073,124100.0
2005-09-13 12:15:00,42.62,42.62,42.61,42.62,36600.0,26.4135,26.4135,26.4073,26.4135,36600.0
2005-09-13 12:20:00,42.61,42.62,42.61,42.62,104400.0,26.4073,26.4135,26.4073,26.4135,104400.0
2005-09-13 12:25:00,42.62,42.62,42.61,42.62,52500.0,26.4135,26.4135,26.4073,26.4135,52500.0
2005-09-13 12:30:00,42.62,42.63,42.61,42.62,217000.0,26.4135,26.4197,26.4073,26.4135,217000.0
2005-09-13 12:35:00,42.62,42.62,42.61,42.61,68900.0,26.4135,26.4135,26.4073,26.4073,68900.0
2005-09-13 12:40:00,42.62,42.63,42.61,42.62,71100.0,26.4135,26.4197,26.4073,26.4135,71100.0
2005-09-13 12:45:00,42.63,42.63,42.61,42.62,125300.0,26.4197,26.4197,26.4073,26.4135,125300.0
2005-09-13 12:50:00,42.63,42.65,42.63,42.65,102500.0,26.4197,26.4321,26.4197,26.4321,102500.0
2005-09-13 12:55:00,42.65,42.67,42.64,42.67,124300.0,26.4321,26.4445,26.4259,26.4445,124300.0
2005-09-13 13:00:00,42.67,42.69,42.66,42.67,73600.0,26.4445,26.4569,26.4383,26.4445,73600.0
2005-09-13 13:05:00,42.67,42.68,42.64,42.65,29300.0,26.4445,26.4507,26.4259,26.4321,29300.0
2005-09-13 13:10:00,42.65,42.66,42.64,42.65,33800.0,26.4321,26.4383,26.4259,26.4321,33800.0
2005-09-13 13:15:00,42.64,42.65,42.64,42.64,27800.0,26.4259,26.4321,26.4259,26.4259,27800.0
2005-09-13 13:20:00,42.64,42.65,42.63,42.65,46600.0,26.4259,26.4321,26.4197,26.4321,46600.0
2005-09-13 13:25:00,42.65,42.65,42.63,42.64,24800.0,26.4321,26.4321,26.4197,26.4259,24800.0
2005-09-13 13:30:00,42.65,42.65,42.63,42.64,36100.0,26.4321,26.4321,26.4197,26.4259,36100.0
2005-09-13 13:35:00,42.63,42.68,42.63,42.67,63500.0,26.4197,26.4507,26.4197,26.4445,63500.0
2005-09-13 13:40:00,42.67,42.68,42.65,42.65,81200.0,26.4445,26.4507,26.4321,26.4321,81200.0
2005-09-13 13:45:00,42.66,42.67,42.64,42.65,85100.0,26.4383,26.4445,26.4259,26.4321,85100.0
2005-09-13 13:50:00,42.65,42.66,42.64,42.65,89200.0,26.4321,26.4383,26.4259,26.4321,89200.0
2005-09-13 13:55:00,42.64,42.65,42.64,42.65,78300.0,26.4259,26.4321,26.4259,26.4321,78300.0
2005-09-13 14:00:00,42.65,42.67,42.64,42.65,196600.0,26.4321,26.4445,26.4259,26.4321,196600.0
2005-09-13 14:05:00,42.65,42.74,42.64,42.68,141800.0,26.4321,26.4879,26.4259,26.4507,141800.0
2005-09-13 14:10:00,42.69,42.72,42.68,42.7,275700.0,26.4569,26.4755,26.4507,26.4631,275700.0
2005-09-13 14:15:00,42.7,42.76,42.69,42.7,204600.0,26.4631,26.5003,26.4569,26.4631,204600.0
2005-09-13 14:20:00,42.71,42.78,42.7,42.76,193500.0,26.4693,26.5127,26.4631,26.5003,193500.0
2005-09-13 14:25:00,42.76,42.77,42.74,42.74,60400.0,26.5003,26.5065,26.4879,26.4879,60400.0
2005-09-13 14:30:00,42.75,42.76,42.72,42.75,108600.0,26.4941,26.5003,26.4755,26.4941,108600.0
2005-09-13 14:35:00,42.75,42.76,42.73,42.73,47700.0,26.4941,26.5003,26.4817,26.4817,47700.0
2005-09-13 14:40:00,42.74,42.74,42.7,42.7,118500.0,26.4879,26.4879,26.4631,26.4631,118500.0
2005-09-13 14:45:00,42.71,42.71,42.69,42.69,72200.0,26.4693,26.4693,26.4569,26.4569,72200.0
2005-09-13 14:50:00,42.69,42.7,42.68,42.69,240500.0,26.4569,26.4631,26.4507,26.4569,240500.0
2005-09-13 14:55:00,42.69,42.71,42.69,42.71,127200.0,26.4569,26.4693,26.4569,26.4693,127200.0
2005-09-13 15:00:00,42.71,42.72,42.69,42.71,74400.0,26.4693,26.4755,26.4569,26.4693,74400.0
2005-09-13 15:05:00,42.71,42.73,42.7,42.71,107600.0,26.4693,26.4817,26.4631,26.4693,107600.0
2005-09-13 15:10:00,42.71,42.71,42.69,42.7,138300.0,26.4693,26.4693,26.4569,26.4631,138300.0
2005-09-13 15:15:00,42.7,42.71,42.68,42.69,99300.0,26.4631,26.4693,26.4507,26.4569,99300.0
2005-09-13 15:20:00,42.69,42.7,42.66,42.68,172900.0,26.4569,26.4631,26.4383,26.4507,172900.0
2005-09-13 15:25:00,42.68,42.7,42.67,42.68,88700.0,26.4507,26.4631,26.4445,26.4507,88700.0
2005-09-13 15:30:00,42.69,42.7,42.66,42.7,113500.0,26.4569,26.4631,26.4383,26.4631,113500.0
2005-09-13 15:35:00,42.7,42.71,42.69,42.69,225000.0,26.4631,26.4693,26.4569,26.4569,225000.0
2005-09-13 15:40:00,42.7,42.7,42.65,42.68,221500.0,26.4631,26.4631,26.4321,26.4507,221500.0
2005-09-13 15:45:00,42.69,42.72,42.65,42.72,173800.0,26.4569,26.4755,26.4321,26.4755,173800.0
2005-09-13 15:50:00,42.72,42.73,42.66,42.68,172200.0,26.4755,26.4817,26.4383,26.4507,172200.0
2005-09-13 15:55:00,42.68,42.7,42.65,42.67,228500.0,26.4507,26.4631,26.4321,26.4445,228500.0
2005-09-14 09:30:00,42.68,42.84,42.6,42.76,292200.0,26.4507,26.5499,26.4011,26.5003,292200.0
2005-09-14 09:35:00,42.75,42.77,42.68,42.68,161200.0,26.4941,26.5065,26.4507,26.4507,161200.0
2005-09-14 09:40:00,42.68,42.73,42.66,42.67,74500.0,26.4507,26.4817,26.4383,26.4445,74500.0
2005-09-14 09:45:00,42.67,42.69,42.55,42.57,294300.0,26.4445,26.4569,26.3701,26.3825,294300.0
2005-09-14 09:50:00,42.55,42.62,42.55,42.57,209800.0,26.3701,26.4135,26.3701,26.3825,209800.0
2005-09-14 09:55:00,42.58,42.59,42.55,42.56,137400.0,26.3887,26.3949,26.3701,26.3763,137400.0
2005-09-14 10:00:00,42.57,42.58,42.55,42.58,125400.0,26.3825,26.3887,26.3701,26.3887,125400.0
2005-09-14 10:05:00,42.57,42.61,42.57,42.58,137300.0,26.3825,26.4073,26.3825,26.3887,137300.0
2005-09-14 10:10:00,42.58,42.6,42.56,42.6,223500.0,26.3887,26.4011,26.3763,26.4011,223500.0
2005-09-14 10:15:00,42.6,42.61,42.55,42.56,90400.0,26.4011,26.4073,26.3701,26.3763,90400.0
2005-09-14 10:20:00,42.56,42.56,42.52,42.53,228500.0,26.3763,26.3763,26.3515,26.3577,228500.0
2005-09-14 10:25:00,42.52,42.53,42.5,42.51,363900.0,26.3515,26.3577,26.3391,26.3453,363900.0
2005-09-14 10:30:00,42.52,42.6,42.5,42.6,203300.0,26.3515,26.4011,26.3391,26.4011,203300.0
2005-09-14 10:35:00,42.59,42.63,42.57,42.57,204000.0,26.3949,26.4197,26.3825,26.3825,204000.0
2005-09-14 10:40:00,42.58,42.67,42.57,42.63,118500.0,26.3887,26.4445,26.3825,26.4197,118500.0
2005-09-14 10:45:00,42.64,42.66,42.55,42.58,87500.0,26.4259,26.4383,26.3701,26.3887,87500.0
2005-09-14 10:50:00,42.58,42.59,42.57,42.57,42500.0,26.3887,26.3949,26.3825,26.3825,42500.0
2005-09-14 10:55:00,42.57,42.58,42.54,42.55,86400.0,26.3825,26.3887,26.3639,26.3701,86400.0
2005-09-14 11:00:00,42.55,42.56,42.55,42.56,326900.0,26.3701,26.3763,26.3701,26.3763,326900.0
2005-09-14 11:05:00,42.55,42.61,42.55,42.58,86800.0,26.3701,26.4073,26.3701,26.3887,86800.0
2005-09-14 11:10:00,42.58,42.6,42.57,42.6,92800.0,26.3887,26.4011,26.3825,26.4011,92800.0
2005-09-14 11:15:00,42.6,42.6,42.54,42.55,79000.0,26.4011,26.4011,26.3639,26.3701,79000.0
2005-09-14 11:20:00,42.55,42.55,42.53,42.53,47600.0,26.3701,26.3701,26.3577,26.3577,47600.0
2005-09-14 11:25:00,42.54,42.58,42.54,42.58,62300.0,26.3639,26.3887,26.3639,26.3887,62300.0
2005-09-14 11:30:00,42.58,42.66,42.58,42.59,151200.0,26.3887,26.4383,26.3887,26.3949,151200.0
2005-09-14 11:35:00,42.59,42.62,42.58,42.58,61400.0,26.3949,26.4135,26.3887,26.3887,61400.0
2005-09-14 11:40:00,42.59,42.6,42.56,42.57,42300.0,26.3949,26.4011,26.3763,26.3825,42300.0
2005-09-14 11:45:00,42.57,42.6,42.56,42.58,76400.0,26.3825,26.4011,26.3763,26.3887,76400.0
2005-09-14 11:50:00,42.58,42.59,42.55,42.55,37500.0,26.3887,26.3949,26.3701,26.3701,37500.0
2005-09-14 11:55:00,42.55,42.57,42.55,42.57,49100.0,26.3701,26.3825,26.3701,26.3825,49100.0
2005-09-14 12:00:00,42.56,42.56,42.55,42.56,45600.0,26.3763,26.3763,26.3701,26.3763,45600.0
2005-09-14 12:05:00,42.56,42.56,42.53,42.54,64800.0,26.3763,26.3763,26.3577,26.3639,64800.0
2005-09-14 12:10:00,42.53,42.54,42.52,42.53,77500.0,26.3577,26.3639,26.3515,26.3577,77500.0
2005-09-14 12:15:00,42.52,42.54,42.52,42.53,53700.0,26.3515,26.3639,26.3515,26.3577,53700.0
2005-09-14 12:20:00,42.52,42.54,42.51,42.52,66800.0,26.3515,26.3639,26.3453,26.3515,66800.0
2005-09-14 12:25:00,42.52,42.59,42.52,42.59,117100.0,26.3515,26.3949,26.3515,26.3949,117100.0
2005-09-14 12:30:00,42.58,42.59,42.56,42.57,101500.0,26.3887,26.3949,26.3763,26.3825,101500.0
2005-09-14 12:35:00,42.57,42.58,42.54,42.55,1338800.0,26.3825,26.3887,26.3639,26.3701,1338800.0
2005-09-14 12:40:00,42.55,42.56,42.54,42.56,54400.0,26.3701,26.3763,26.3639,26.3763,54400.0
2005-09-14 12:45:00,42.55,42.56,42.54,42.56,150600.0,26.3701,26.3763,26.3639,26.3763,150600.0
2005-09-14 12:50:00,42.55,42.57,42.54,42.55,68700.0,26.3701,26.3825,26.3639,26.3701,68700.0
2005-09-14 12:55:00,42.55,42.59,42.55,42.57,48100.0,26.3701,26.3949,26.3701,26.3825,48100.0
2005-09-14 13:00:00,42.57,42.59,42.57,42.58,40500.0,26.3825,26.3949,26.3825,26.3887,40500.0
2005-09-14 13:05:00,42.59,42.64,42.59,42.61,95500.0,26.3949,26.4259,26.3949,26.4073,95500.0
2005-09-14 13:10:00,42.62,42.62,42.58,42.58,20100.0,26.4135,26.4135,26.3887,26.3887,20100.0
2005-09-14 13:15:00,42.58,42.61,42.58,42.6,21100.0,26.3887,26.4073,26.3887,26.4011,21100.0
2005-09-14 13:20:00,42.6,42.61,42.59,42.6,16500.0,26.4011,26.4073,26.3949,26.4011,16500.0
2005-09-14 13:25:00,42.6,42.62,42.59,42.6,32500.0,26.4011,26.4135,26.3949,26.4011,32500.0
2005-09-14 13:30:00,42.6,42.62,42.59,42.61,23500.0,26.4011,26.4135,26.3949,26.4073,23500.0
2005-09-14 13:35:00,42.61,42.61,42.56,42.58,42600.0,26.4073,26.4073,26.3763,26.3887,42600.0
2005-09-14 13:40:00,42.57,42.58,42.54,42.55,135500.0,26.3825,26.3887,26.3639,26.3701,135500.0
2005-09-14 13:45:00,42.56,42.58,42.55,42.58,135100.0,26.3763,26.3887,26.3701,26.3887,135100.0
2005-09-14 13:50:00,42.59,42.6,42.56,42.58,47300.0,26.3949,26.4011,26.3763,26.3887,47300.0
2005-09-14 13:55:00,42.58,42.6,42.57,42.58,46200.0,26.3887,26.4011,26.3825,26.3887,46200.0
2005-09-14 14:00:00,42.58,42.59,42.57,42.58,25100.0,26.3887,26.3949,26.3825,26.3887,25100.0
2005-09-14 14:05:00,42.58,42.61,42.57,42.6,35700.0,26.3887,26.4073,26.3825,26.4011,35700.0
2005-09-14 14:10:00,42.6,42.61,42.57,42.58,121900.0,26.4011,26.4073,26.3825,26.3887,121900.0
2005-09-14 14:15:00,42.58,42.58,42.51,42.52,206300.0,26.3887,26.3887,26.3453,26.3515,206300.0
2005-09-14 14:20:00,42.52,42.55,42.5,42.51,237200.0,26.3515,26.3701,26.3391,26.3453,237200.0
2005-09-14 14:25:00,42.51,42.55,42.5,42.55,144800.0,26.3453,26.3701,26.3391,26.3701,144800.0
2005-09-14 14:30:00,42.53,42.57,42.53,42.55,239400.0,26.3577,26.3825,26.3577,26.3701,239400.0
2005-09-14 14:35:00,42.55,42.56,42.54,42.56,77100.0,26.3701,26.3763,26.3639,26.3763,77100.0
2005-09-14 14:40:00,42.56,42.57,42.53,42.56,138300.0,26.3763,26.3825,26.3577,26.3763,138300.0
2005-09-14 14:45:00,42.56,42.57,42.55,42.56,41900.0,26.3763,26.3825,26.3701,26.3763,41900.0
2005-09-14 14:50:00,42.56,42.59,42.56,42.58,130500.0,26.3763,26.3949,26.3763,26.3887,130500.0
2005-09-14 14:55:00,42.58,42.59,42.56,42.57,51200.0,26.3887,26.3949,26.3763,26.3825,51200.0
2005-09-14 15:00:00,42.56,42.57,42.53,42.55,141000.0,26.3763,26.3825,26.3577,26.3701,141000.0
2005-09-14 15:05:00,42.56,42.6,42.55,42.57,125500.0,26.3763,26.4011,26.3701,26.3825,125500.0
2005-09-14 15:10:00,42.58,42.59,42.55,42.57,99300.0,26.3887,26.3949,26.3701,26.3825,99300.0
2005-09-14 15:15:00,42.57,42.59,42.57,42.59,86200.0,26.3825,26.3949,26.3825,26.3949,86200.0
2005-09-14 15:20:00,42.59,42.6,42.57,42.58,121300.0,26.3949,26.4011,26.3825,26.3887,121300.0
2005-09-14 15:25:00,42.58,42.6,42.58,42.59,97600.0,26.3887,26.4011,26.3887,26.3949,97600.0
2005-09-14 15:30:00,42.58,42.6,42.58,42.59,177600.0,26.3887,26.4011,26.3887,26.3949,177600.0
2005-09-14 15:35:00,42.59,42.59,42.57,42.58,111600.0,26.3949,26.3949,26.3825,26.3887,111600.0
2005-09-14 15:40:00,42.58,42.61,42.57,42.61,285500.0,26.3887,26.4073,26.3825,26.4073,285500.0
2005-09-14 15:45:00,42.61,42.64,42.6,42.63,157000.0,26.4073,26.4259,26.4011,26.4197,157000.0
2005-09-14 15:50:00,42.63,42.64,42.59,42.6,174900.0,26.4197,26.4259,26.3949,26.4011,174900.0
2005-09-14 15:55:00,42.59,42.64,42.58,42.64,717200.0,26.3949,26.4259,26.3887,26.4259,717200.0
2005-09-15 09:30:00,42.73,42.73,42.65,42.65,418000.0,26.4817,26.4817,26.4321,26.4321,418000.0
2005-09-15 09:35:00,42.66,42.75,42.66,42.75,224200.0,26.4383,26.4941,26.4383,26.4941,224200.0
2005-09-15 09:40:00,42.75,42.81,42.72,42.79,115900.0,26.4941,26.5313,26.4755,26.5189,115900.0
2005-09-15 09:45:00,42.79,42.81,42.73,42.74,90100.0,26.5189,26.5313,26.4817,26.4879,90100.0
2005-09-15 09:50:00,42.74,42.74,42.68,42.7,114800.0,26.4879,26.4879,26.4507,26.4631,114800.0
2005-09-15 09:55:00,42.7,42.75,42.68,42.74,96700.0,26.4631,26.4941,26.4507,26.4879,96700.0
2005-09-15 10:00:00,42.74,42.76,42.73,42.74,96200.0,26.4879,26.5003,26.4817,26.4879,96200.0
2005-09-15 10:05:00,42.75,42.78,42.74,42.77,173800.0,26.4941,26.5127,26.4879,26.5065,173800.0
2005-09-15 10:10:00,42.78,42.8,42.76,42.76,118700.0,26.5127,26.5251,26.5003,26.5003,118700.0
2005-09-15 10:15:00,42.76,42.76,42.74,42.75,67700.0,26.5003,26.5003,26.4879,26.4941,67700.0
2005-09-15 10:20:00,42.75,42.76,42.73,42.75,160100.0,26.4941,26.5003,26.4817,26.4941,160100.0
2005-09-15 10:25:00,42.74,42.76,42.73,42.76,142800.0,26.4879,26.5003,26.4817,26.5003,142800.0
2005-09-15 10:30:00,42.76,42.84,42.75,42.78,151000.0,26.5003,26.5499,26.4941,26.5127,151000.0
2005-09-15 10:35:00,42.78,42.79,42.74,42.75,78400.0,26.5127,26.5189,26.4879,26.4941,78400.0
2005-09-15 10:40:00,42.75,42.75,42.68,42.69,92000.0,26.4941,26.4941,26.4507,26.4569,92000.0
2005-09-15 10:45:00,42.69,42.72,42.68,42.69,97600.0,26.4569,26.4755,26.4507,26.4569,97600.0
2005-09-15 10:50:00,42.69,42.8,42.68,42.76,261200.0,26.4569,26.5251,26.4507,26.5003,261200.0
2005-09-15 10:55:00,42.77,42.78,42.75,42.77,108200.0,26.5065,26.5127,26.4941,26.5065,108200.0
2005-09-15 11:00:00,42.77,42.8,42.76,42.78,113900.0,26.5065,26.5251,26.5003,26.5127,113900.0
2005-09-15 11:05:00,42.79,42.81,42.77,42.8,83000.0,26.5189,26.5313,26.5065,26.5251,83000.0
2005-09-15 11:10:00,42.79,42.8,42.75,42.75,109200.0,26.5189,26.5251,26.4941,26.4941,109200.0
2005-09-15 11:15:00,42.76,42.78,42.75,42.78,135000.0,26.5003,26.5127,26.4941,26.5127,135000.0
2005-09-15 11:20:00,42.78,42.82,42.75,42.77,111100.0,26.5127,26.5375,26.4941,26.5065,111100.0
2005-09-15 11:25:00,42.76,42.82,42.76,42.82,112400.0,26.5003,26.5375,26.5003,26.5375,112400.0
2005-09-15 11:30:00,42.82,42.82,42.76,42.8,81200.0,26.5375,26.5375,26.5003,26.5251,81200.0
2005-09-15 11:35:00,42.8,42.82,42.78,42.81,59700.0,26.5251,26.5375,26.5127,26.5313,59700.0
2005-09-15 11:40:00,42.81,42.88,42.8,42.86,151200.0,26.5313,26.5746,26.5251,26.5622,151200.0
2005-09-15 11:45:00,42.87,42.87,42.79,42.8,91300.0,26.5684,26.5684,26.5189,26.5251,91300.0
2005-09-15 11:50:00,42.81,42.81,42.77,42.77,67700.0,26.5313,26.5313,26.5065,26.5065,67700.0
2005-09-15 11:55:00,42.77,42.78,42.75,42.76,115300.0,26.5065,26.5127,26.4941,26.5003,115300.0
2005-09-15 12:00:00,42.76,42.76,42.7,42.72,290000.0,26.5003,26.5003,26.4631,26.4755,290000.0
2005-09-15 12:05:00,42.72,42.72,42.66,42.67,160900.0,26.4755,26.4755,26.4383,26.4445,160900.0
2005-09-15 12:10:00,42.68,42.7,42.66,42.68,96300.0,26.4507,26.4631,26.4383,26.4507,96300.0
2005-09-15 12:15:00,42.69,42.7,42.68,42.69,73800.0,26.4569,26.4631,26.4507,26.4569,73800.0
2005-09-15 12:20:00,42.69,42.69,42.64,42.65,64800.0,26.4569,26.4569,26.4259,26.4321,64800.0
2005-09-15 12:25:00,42.65,42.7,42.64,42.69,122400.0,26.4321,26.4631,26.4259,26.4569,122400.0
2005-09-15 12:30:00,42.69,42.72,42.68,42.71,58200.0,26.4569,26.4755,26.4507,26.4693,58200.0
2005-09-15 12:35:00,42.7,42.71,42.63,42.64,195300.0,26.4631,26.4693,26.4197,26.4259,195300.0
2005-09-15 12:40:00,42.64,42.66,42.62,42.66,122700.0,26.4259,26.4383,26.4135,26.4383,122700.0
2005-09-15 12:45:00,42.66,42.68,42.64,42.64,63600.0,26.4383,26.4507,26.4259,26.4259,63600.0
2005-09-15 12:50:00,42.65,42.66,42.62,42.63,34600.0,26.4321,26.4383,26.4135,26.4197,34600.0
2005-09-15 12:55:00,42.62,42.66,42.62,42.64,62600.0,26.4135,26.4383,26.4135,26.4259,62600.0
2005-09-15 13:00:00,42.65,42.68,42.64,42.64,43100.0,26.4321,26.4507,26.4259,26.4259,43100.0
2005-09-15 13:05:00,42.65,42.71,42.63,42.7,89500.0,26.4321,26.4693,26.4197,26.4631,89500.0
2005-09-15 13:10:00,42.7,42.77,42.69,42.69,123200.0,26.4631,26.5065,26.4569,26.4569,123200.0
2005-09-15 13:15:00,42.69,42.73,42.67,42.67,100000.0,26.4569,26.4817,26.4445,26.4445,100000.0
2005-09-15 13:20:00,42.68,42.72,42.68,42.69,58000.0,26.4507,26.4755,26.4507,26.4569,58000.0
2005-09-15 13:25:00,42.68,42.69,42.64,42.65,50200.0,26.4507,26.4569,26.4259,26.4321,50200.0
2005-09-15 13:30:00,42.65,42.68,42.65,42.68,65000.0,26.4321,26.4507,26.4321,26.4507,65000.0
2005-09-15 13:35:00,42.68,42.69,42.67,42.68,42800.0,26.4507,26.4569,26.4445,26.4507,42800.0
2005-09-15 13:40:00,42.68,42.69,42.66,42.67,82200.0,26.4507,26.4569,26.4383,26.4445,82200.0
2005-09-15 13:45:00,42.68,42.68,42.65,42.65,61700.0,26.4507,26.4507,26.4321,26.4321,61700.0
2005-09-15 13:50:00,42.66,42.7,42.65,42.7,98000.0,26.4383,26.4631,26.4321,26.4631,98000.0
2005-09-15 13:55:00,42.69,42.7,42.65,42.66,132800.0,26.4569,26.4631,26.4321,26.4383,132800.0
2005-09-15 14:00:00,42.66,42.67,42.65,42.66,155400.0,26.4383,26.4445,26.4321,26.4383,155400.0
2005-09-15 14:05:00,42.65,42.67,42.65,42.66,48500.0,26.4321,26.4445,26.4321,26.4383,48500.0
2005-09-15 14:10:00,42.66,42.66,42.63,42.64,69000.0,26.4383,26.4383,26.4197,26.4259,69000.0
2005-09-15 14:15:00,42.64,42.64,42.61,42.62,129500.0,26.4259,26.4259,26.4073,26.4135,129500.0
2005-09-15 14:20:00,42.61,42.63,42.6,42.63,58000.0,26.4073,26.4197,26.4011,26.4197,58000.0
2005-09-15 14:25:00,42.63,42.68,42.62,42.67,65500.0,26.4197,26.4507,26.4135,26.4445,65500.0
2005-09-15 14:30:00,42.66,42.72,42.65,42.7,118800.0,26.4383,26.4755,26.4321,26.4631,118800.0
2005-09-15 14:35:00,42.71,42.72,42.68,42.69,57300.0,26.4693,26.4755,26.4507,26.4569,57300.0
2005-09-15 14:40:00,42.69,42.69,42.66,42.68,62200.0,26.4569,26.4569,26.4383,26.4507,62200.0
2005-09-15 14:45:00,42.69,42.74,42.68,42.7,58300.0,26.4569,26.4879,26.4507,26.4631,58300.0
2005-09-15 14:50:00,42.69,42.71,42.66,42.68,69200.0,26.4569,26.4693,26.4383,26.4507,69200.0
2005-09-15 14:55:00,42.66,42.67,42.65,42.65,43300.0,26.4383,26.4445,26.4321,26.4321,43300.0
2005-09-15 15:00:00,42.66,42.66,42.65,42.66,40600.0,26.4383,26.4383,26.4321,26.4383,40600.0
2005-09-15 15:05:00,42.66,42.67,42.64,42.67,72800.0,26.4383,26.4445,26.4259,26.4445,72800.0
2005-09-15 15:10:00,42.67,42.68,42.64,42.66,108900.0,26.4445,26.4507,26.4259,26.4383,108900.0
2005-09-15 15:15:00,42.67,42.68,42.65,42.65,98700.0,26.4445,26.4507,26.4321,26.4321,98700.0
2005-09-15 15:20:00,42.66,42.67,42.64,42.66,88600.0,26.4383,26.4445,26.4259,26.4383,88600.0
2005-09-15 15:25:00,42.65,42.69,42.65,42.65,74800.0,26.4321,26.4569,26.4321,26.4321,74800.0
2005-09-15 15:30:00,42.65,42.66,42.63,42.64,151500.0,26.4321,26.4383,26.4197,26.4259,151500.0
2005-09-15 15:35:00,42.63,42.69,42.63,42.69,149400.0,26.4197,26.4569,26.4197,26.4569,149400.0
2005-09-15 15:40:00,42.69,42.77,42.69,42.72,175700.0,26.4569,26.5065,26.4569,26.4755,175700.0
2005-09-15 15:45:00,42.72,42.74,42.7,42.73,111900.0,26.4755,26.4879,26.4631,26.4817,111900.0
2005-09-15 15:50:00,42.73,42.76,42.72,42.73,154900.0,26.4817,26.5003,26.4755,26.4817,154900.0
2005-09-15 15:55:00,42.72,42.75,42.68,42.73,221300.0,26.4755,26.4941,26.4507,26.4817,221300.0
2005-09-16 09:30:00,42.98,42.98,42.88,42.9,4170000.0,26.6366,26.6366,26.5746,26.587,4170000.0
2005-09-16 09:35:00,42.91,42.95,42.87,42.89,193300.0,26.5932,26.618,26.5684,26.5808,193300.0
2005-09-16 09:40:00,42.89,42.92,42.86,42.92,193700.0,26.5808,26.5994,26.5622,26.5994,193700.0
2005-09-16 09:45:00,42.92,42.98,42.92,42.95,243900.0,26.5994,26.6366,26.5994,26.618,243900.0
2005-09-16 09:50:00,42.95,42.97,42.93,42.93,304500.0,26.618,26.6304,26.6056,26.6056,304500.0
2005-09-16 09:55:00,42.93,42.99,42.92,42.97,377500.0,26.6056,26.6428,26.5994,26.6304,377500.0
2005-09-16 10:00:00,42.97,42.99,42.95,42.97,181200.0,26.6304,26.6428,26.618,26.6304,181200.0
2005-09-16 10:05:00,42.98,43.09,42.96,43.06,568700.0,26.6366,26.7048,26.6242,26.6862,568700.0
2005-09-16 10:10:00,43.06,43.09,43.04,43.04,331200.0,26.6862,26.7048,26.6738,26.6738,331200.0
2005-09-16 10:15:00,43.03,43.05,43.0,43.03,122900.0,26.6676,26.68,26.649,26.6676,122900.0
2005-09-16 10:20:00,43.04,43.05,43.0,43.01,124900.0,26.6738,26.68,26.649,26.6552,124900.0
2005-09-16 10:25:00,43.0,43.04,42.99,43.01,173100.0,26.649,26.6738,26.6428,26.6552,173100.0
2005-09-16 10:30:00,43.01,43.02,42.99,42.99,144000.0,26.6552,26.6614,26.6428,26.6428,144000.0
2005-09-16 10:35:00,43.0,43.02,42.99,43.02,173500.0,26.649,26.6614,26.6428,26.6614,173500.0
2005-09-16 10:40:00,43.01,43.04,43.01,43.03,175200.0,26.6552,26.6738,26.6552,26.6676,175200.0
2005-09-16 10:45:00,43.03,43.04,42.99,42.99,148100.0,26.6676,26.6738,26.6428,26.6428,148100.0
2005-09-16 10:50:00,42.99,43.04,42.99,43.03,178200.0,26.6428,26.6738,26.6428,26.6676,178200.0
2005-09-16 10:55:00,43.04,43.04,43.0,43.01,107000.0,26.6738,26.6738,26.649,26.6552,107000.0
2005-09-16 11:00:00,43.01,43.01,43.0,43.01,96600.0,26.6552,26.6552,26.649,26.6552,96600.0
2005-09-16 11:05:00,43.0,43.03,43.0,43.03,102000.0,26.649,26.6676,26.649,26.6676,102000.0
2005-09-16 11:10:00,43.03,43.05,43.01,43.05,127900.0,26.6676,26.68,26.6552,26.68,127900.0
2005-09-16 11:15:00,43.05,43.08,43.05,43.08,120300.0,26.68,26.6986,26.68,26.6986,120300.0
2005-09-16 11:20:00,43.08,43.1,43.07,43.09,154900.0,26.6986,26.711,26.6924,26.7048,154900.0
2005-09-16 11:25:00,43.08,43.13,43.08,43.11,219900.0,26.6986,26.7296,26.6986,26.7172,219900.0
2005-09-16 11:30:00,43.11,43.13,43.09,43.11,148500.0,26.7172,26.7296,26.7048,26.7172,148500.0
2005-09-16 11:35:00,43.11,43.11,43.09,43.11,87500.0,26.7172,26.7172,26.7048,26.7172,87500.0
2005-09-16 11:40:00,43.11,43.16,43.1,43.15,303800.0,26.7172,26.7482,26.711,26.742,303800.0
2005-09-16 11:45:00,43.15,43.24,43.15,43.23,352800.0,26.742,26.7978,26.742,26.7916,352800.0
2005-09-16 11:50:00,43.24,43.26,43.21,43.26,408100.0,26.7978,26.8101,26.7792,26.8101,408100.0
2005-09-16 11:55:00,43.26,43.27,43.24,43.24,116900.0,26.8101,26.8163,26.7978,26.7978,116900.0
2005-09-16 12:00:00,43.24,43.26,43.22,43.22,106700.0,26.7978,26.8101,26.7854,26.7854,106700.0
2005-09-16 12:05:00,43.23,43.23,43.14,43.18,142700.0,26.7916,26.7916,26.7358,26.7606,142700.0
2005-09-16 12:10:00,43.18,43.2,43.18,43.19,83800.0,26.7606,26.773,26.7606,26.7668,83800.0
2005-09-16 12:15:00,43.19,43.23,43.19,43.21,95900.0,26.7668,26.7916,26.7668,26.7792,95900.0
2005-09-16 12:20:00,43.22,43.27,43.21,43.25,134700.0,26.7854,26.8163,26.7792,26.8039,134700.0
2005-09-16 12:25:00,43.25,43.27,43.24,43.27,126100.0,26.8039,26.8163,26.7978,26.8163,126100.0
2005-09-16 12:30:00,43.27,43.29,43.26,43.28,115300.0,26.8163,26.8287,26.8101,26.8225,115300.0
2005-09-16 12:35:00,43.27,43.29,43.27,43.28,69000.0,26.8163,26.8287,26.8163,26.8225,69000.0
2005-09-16 12:40:00,43.29,43.32,43.28,43.31,156800.0,26.8287,26.8473,26.8225,26.8411,156800.0
2005-09-16 12:45:00,43.31,43.34,43.3,43.34,115100.0,26.8411,26.8597,26.8349,26.8597,115100.0
2005-09-16 12:50:00,43.34,43.35,43.33,43.34,61100.0,26.8597,26.8659,26.8535,26.8597,61100.0
2005-09-16 12:55:00,43.33,43.34,43.31,43.34,70600.0,26.8535,26.8597,26.8411,26.8597,70600.0
2005-09-16 13:00:00,43.33,43.34,43.32,43.32,40700.0,26.8535,26.8597,26.8473,26.8473,40700.0
2005-09-16 13:05:00,43.33,43.38,43.32,43.38,148000.0,26.8535,26.8845,26.8473,26.8845,148000.0
2005-09-16 13:10:00,43.38,43.38,43.34,43.35,117300.0,26.8845,26.8845,26.8597,26.8659,117300.0
2005-09-16 13:15:00,43.35,43.36,43.34,43.35,120800.0,26.8659,26.8721,26.8597,26.8659,120800.0
2005-09-16 13:20:00,43.35,43.36,43.33,43.36,159700.0,26.8659,26.8721,26.8535,26.8721,159700.0
2005-09-16 13:25:00,43.35,43.39,43.35,43.38,206600.0,26.8659,26.8907,26.8659,26.8845,206600.0
2005-09-16 13:30:00,43.36,43.42,43.36,43.42,203700.0,26.8721,26.9093,26.8721,26.9093,203700.0
2005-09-16 13:35:00,43.42,43.46,43.42,43.43,192800.0,26.9093,26.9341,26.9093,26.9155,192800.0
2005-09-16 13:40:00,43.44,43.44,43.42,43.43,104700.0,26.9217,26.9217,26.9093,26.9155,104700.0
2005-09-16 13:45:00,43.44,43.47,43.43,43.47,293400.0,26.9217,26.9403,26.9155,26.9403,293400.0
2005-09-16 13:50:00,43.46,43.48,43.44,43.45,197800.0,26.9341,26.9465,26.9217,26.9279,197800.0
2005-09-16 13:55:00,43.45,43.46,43.43,43.45,110600.0,26.9279,26.9341,26.9155,26.9279,110600.0
2005-09-16 14:00:00,43.45,43.49,43.44,43.46,234900.0,26.9279,26.9527,26.9217,26.9341,234900.0
2005-09-16 14:05:00,43.47,43.47,43.43,43.47,149200.0,26.9403,26.9403,26.9155,26.9403,149200.0
2005-09-16 14:10:00,43.47,43.49,43.46,43.48,163200.0,26.9403,26.9527,26.9341,26.9465,163200.0
2005-09-16 14:15:00,43.48,43.49,43.46,43.46,157700.0,26.9465,26.9527,26.9341,26.9341,157700.0
2005-09-16 14:20:00,43.47,43.5,43.45,43.5,346900.0,26.9403,26.9589,26.9279,26.9589,346900.0
2005-09-16 14:25:00,43.5,43.55,43.35,43.55,458600.0,26.9589,26.9899,26.8659,26.9899,458600.0
2005-09-16 14:30:00,43.55,43.6,43.55,43.56,330100.0,26.9899,27.0209,26.9899,26.9961,330100.0
2005-09-16 14:35:00,43.54,43.66,43.53,43.61,597700.0,26.9837,27.058,26.9775,27.0271,597700.0
2005-09-16 14:40:00,43.61,43.61,43.55,43.56,179100.0,27.0271,27.0271,26.9899,26.9961,179100.0
2005-09-16 14:45:00,43.56,43.61,43.56,43.6,137000.0,26.9961,27.0271,26.9961,27.0209,137000.0
2005-09-16 14:50:00,43.6,43.63,43.6,43.62,247800.0,27.0209,27.0395,27.0209,27.0333,247800.0
2005-09-16 14:55:00,43.61,43.63,43.59,43.61,228500.0,27.0271,27.0395,27.0147,27.0271,228500.0
2005-09-16 15:00:00,43.6,43.63,43.6,43.63,126600.0,27.0209,27.0395,27.0209,27.0395,126600.0
2005-09-16 15:05:00,43.63,43.65,43.6,43.6,183400.0,27.0395,27.0518,27.0209,27.0209,183400.0
2005-09-16 15:10:00,43.6,43.6,43.54,43.56,234700.0,27.0209,27.0209,26.9837,26.9961,234700.0
2005-09-16 15:15:00,43.56,43.57,43.55,43.56,233600.0,26.9961,27.0023,26.9899,26.9961,233600.0
2005-09-16 15:20:00,43.55,43.59,43.54,43.56,222900.0,26.9899,27.0147,26.9837,26.9961,222900.0
2005-09-16 15:25:00,43.56,43.56,43.51,43.53,214700.0,26.9961,26.9961,26.9651,26.9775,214700.0
2005-09-16 15:30:00,43.53,43.62,43.53,43.58,363500.0,26.9775,27.0333,26.9775,27.0085,363500.0
2005-09-16 15:35:00,43.57,43.58,43.54,43.56,290400.0,27.0023,27.0085,26.9837,26.9961,290400.0
2005-09-16 15:40:00,43.56,43.63,43.56,43.63,335900.0,26.9961,27.0395,26.9961,27.0395,335900.0
2005-09-16 15:45:00,43.61,43.68,43.61,43.66,637500.0,27.0271,27.0704,27.0271,27.058,637500.0
2005-09-16 15:50:00,43.65,43.66,43.6,43.63,556800.0,27.0518,27.058,27.0209,27.0395,556800.0
2005-09-16 15:55:00,43.63,43.69,43.62,43.68,757700.0,27.0395,27.0766,27.0333,27.0704,757700.0
2005-09-19 09:30:00,43.68,43.68,43.51,43.57,425600.0,27.0704,27.0704,26.9651,27.0023,425600.0
2005-09-19 09:35:00,43.58,43.67,43.55,43.57,285300.0,27.0085,27.0642,26.9899,27.0023,285300.0
2005-09-19 09:40:00,43.57,43.57,43.49,43.52,363100.0,27.0023,27.0023,26.9527,26.9713,363100.0
2005-09-19 09:45:00,43.51,43.52,43.44,43.45,386000.0,26.9651,26.9713,26.9217,26.9279,386000.0
2005-09-19 09:50:00,43.45,43.47,43.31,43.31,249200.0,26.9279,26.9403,26.8411,26.8411,249200.0
2005-09-19 09:55:00,43.32,43.45,43.31,43.43,171500.0,26.8473,26.9279,26.8411,26.9155,171500.0
2005-09-19 10:00:00,43.45,43.46,43.42,43.43,164200.0,26.9279,26.9341,26.9093,26.9155,164200.0
2005-09-19 10:05:00,43.44,43.44,43.36,43.38,229300.0,26.9217,26.9217,26.8721,26.8845,229300.0
2005-09-19 10:10:00,43.38,43.44,43.37,43.42,89000.0,26.8845,26.9217,26.8783,26.9093,89000.0
2005-09-19 10:15:00,43.42,43.48,43.42,43.47,197800.0,26.9093,26.9465,26.9093,26.9403,197800.0
2005-09-19 10:20:00,43.47,43.49,43.45,43.46,157700.0,26.9403,26.9527,26.9279,26.9341,157700.0
2005-09-19 10:25:00,43.46,43.48,43.45,43.48,93900.0,26.9341,26.9465,26.9279,26.9465,93900.0
2005-09-19 10:30:00,43.48,43.48,43.44,43.46,80000.0,26.9465,26.9465,26.9217,26.9341,80000.0
2005-09-19 10:35:00,43.46,43.47,43.44,43.45,108500.0,26.9341,26.9403,26.9217,26.9279,108500.0
2005-09-19 10:40:00,43.46,43.46,43.43,43.44,143000.0,26.9341,26.9341,26.9155,26.9217,143000.0
2005-09-19 10:45:00,43.45,43.45,43.4,43.4,139700.0,26.9279,26.9279,26.8969,26.8969,139700.0
2005-09-19 10:50:00,43.41,43.42,43.38,43.39,86700.0,26.9031,26.9093,26.8845,26.8907,86700.0
2005-09-19 10:55:00,43.38,43.39,43.33,43.35,117300.0,26.8845,26.8907,26.8535,26.8659,117300.0
2005-09-19 11:00:00,43.35,43.37,43.33,43.35,107000.0,26.8659,26.8783,26.8535,26.8659,107000.0
2005-09-19 11:05:00,43.36,43.43,43.34,43.35,183900.0,26.8721,26.9155,26.8597,26.8659,183900.0
2005-09-19 11:10:00,43.35,43.35,43.3,43.31,183300.0,26.8659,26.8659,26.8349,26.8411,183300.0
2005-09-19 11:15:00,43.32,43.35,43.31,43.31,85000.0,26.8473,26.8659,26.8411,26.8411,85000.0
2005-09-19 11:20:00,43.32,43.39,43.32,43.37,116400.0,26.8473,26.8907,26.8473,26.8783,116400.0
2005-09-19 11:25:00,43.38,43.51,43.31,43.34,114700.0,26.8845,26.9651,26.8411,26.8597,114700.0
2005-09-19 11:30:00,43.34,43.36,43.33,43.34,129400.0,26.8597,26.8721,26.8535,26.8597,129400.0
2005-09-19 11:35:00,43.34,43.34,43.27,43.27,102800.0,26.8597,26.8597,26.8163,26.8163,102800.0
2005-09-19 11:40:00,43.27,43.27,43.23,43.24,128200.0,26.8163,26.8163,26.7916,26.7978,128200.0
2005-09-19 11:45:00,43.23,43.27,43.23,43.26,102600.0,26.7916,26.8163,26.7916,26.8101,102600.0
2005-09-19 11:50:00,43.25,43.25,43.2,43.21,192400.0,26.8039,26.8039,26.773,26.7792,192400.0
2005-09-19 11:55:00,43.21,43.22,43.19,43.19,75800.0,26.7792,26.7854,26.7668,26.7668,75800.0
2005-09-19 12:00:00,43.2,43.2,43.14,43.14,184400.0,26.773,26.773,26.7358,26.7358,184400.0
2005-09-19 12:05:00,43.15,43.19,43.13,43.17,125900.0,26.742,26.7668,26.7296,26.7544,125900.0
2005-09-19 12:10:00,43.17,43.21,43.17,43.2,76500.0,26.7544,26.7792,26.7544,26.773,76500.0
2005-09-19 12:15:00,43.2,43.26,43.2,43.26,90800.0,26.773,26.8101,26.773,26.8101,90800.0
2005-09-19 12:20:00,43.27,43.33,43.25,43.3,132200.0,26.8163,26.8535,26.8039,26.8349,132200.0
2005-09-19 12:25:00,43.31,43.31,43.26,43.31,81600.0,26.8411,26.8411,26.8101,26.8411,81600.0
2005-09-19 12:30:00,43.31,43.38,43.3,43.32,115200.0,26.8411,26.8845,26.8349,26.8473,115200.0
2005-09-19 12:35:00,43.32,43.33,43.3,43.3,41500.0,26.8473,26.8535,26.8349,26.8349,41500.0
2005-09-19 12:40:00,43.31,43.36,43.3,43.34,71600.0,26.8411,26.8721,26.8349,26.8597,71600.0
2005-09-19 12:45:00,43.35,43.37,43.35,43.37,63300.0,26.8659,26.8783,26.8659,26.8783,63300.0
2005-09-19 12:50:00,43.36,43.38,43.35,43.36,25700.0,26.8721,26.8845,26.8659,26.8721,25700.0
2005-09-19 12:55:00,43.36,43.38,43.35,43.37,41200.0,26.8721,26.8845,26.8659,26.8783,41200.0
2005-09-19 13:00:00,43.36,43.38,43.36,43.38,21300.0,26.8721,26.8845,26.8721,26.8845,21300.0
2005-09-19 13:05:00,43.37,43.38,43.35,43.37,40000.0,26.8783,26.8845,26.8659,26.8783,40000.0
2005-09-19 13:10:00,43.37,43.38,43.31,43.35,68700.0,26.8783,26.8845,26.8411,26.8659,68700.0
2005-09-19 13:15:00,43.32,43.34,43.31,43.31,192700.0,26.8473,26.8597,26.8411,26.8411,192700.0
2005-09-19 13:20:00,43.32,43.35,43.31,43.31,118000.0,26.8473,26.8659,26.8411,26.8411,118000.0
2005-09-19 13:25:00,43.32,43.33,43.28,43.29,77600.0,26.8473,26.8535,26.8225,26.8287,77600.0
2005-09-19 13:30:00,43.29,43.32,43.29,43.29,75900.0,26.8287,26.8473,26.8287,26.8287,75900.0
2005-09-19 13:35:00,43.3,43.33,43.29,43.33,38000.0,26.8349,26.8535,26.8287,26.8535,38000.0
2005-09-19 13:40:00,43.33,43.36,43.32,43.35,137600.0,26.8535,26.8721,26.8473,26.8659,137600.0
2005-09-19 13:45:00,43.36,43.38,43.32,43.32,108000.0,26.8721,26.8845,26.8473,26.8473,108000.0
2005-09-19 13:50:00,43.32,43.33,43.3,43.32,80800.0,26.8473,26.8535,26.8349,26.8473,80800.0
2005-09-19 13:55:00,43.31,43.32,43.3,43.31,35100.0,26.8411,26.8473,26.8349,26.8411,35100.0
2005-09-19 14:00:00,43.31,43.36,43.3,43.36,45900.0,26.8411,26.8721,26.8349,26.8721,45900.0
2005-09-19 14:05:00,43.36,43.37,43.33,43.33,48900.0,26.8721,26.8783,26.8535,26.8535,48900.0
2005-09-19 14:10:00,43.33,43.35,43.33,43.35,68700.0,26.8535,26.8659,26.8535,26.8659,68700.0
2005-09-19 14:15:00,43.34,43.38,43.33,43.34,83000.0,26.8597,26.8845,26.8535,26.8597,83000.0
2005-09-19 14:20:00,43.33,43.35,43.3,43.31,163300.0,26.8535,26.8659,26.8349,26.8411,163300.0
2005-09-19 14:25:00,43.31,43.32,43.28,43.31,86400.0,26.8411,26.8473,26.8225,26.8411,86400.0
2005-09-19 14:30:00,43.31,43.32,43.3,43.32,49100.0,26.8411,26.8473,26.8349,26.8473,49100.0
2005-09-19 14:35:00,43.32,43.35,43.3,43.35,71200.0,26.8473,26.8659,26.8349,26.8659,71200.0
2005-09-19 14:40:00,43.34,43.35,43.31,43.33,105400.0,26.8597,26.8659,26.8411,26.8535,105400.0
2005-09-19 14:45:00,43.32,43.36,43.31,43.36,114300.0,26.8473,26.8721,26.8411,26.8721,114300.0
2005-09-19 14:50:00,43.35,43.36,43.31,43.32,79400.0,26.8659,26.8721,26.8411,26.8473,79400.0
2005-09-19 14:55:00,43.31,43.34,43.31,43.33,38100.0,26.8411,26.8597,26.8411,26.8535,38100.0
2005-09-19 15:00:00,43.33,43.35,43.32,43.32,55300.0,26.8535,26.8659,26.8473,26.8473,55300.0
2005-09-19 15:05:00,43.33,43.35,43.32,43.34,69400.0,26.8535,26.8659,26.8473,26.8597,69400.0
2005-09-19 15:10:00,43.34,43.35,43.31,43.32,81800.0,26.8597,26.8659,26.8411,26.8473,81800.0
2005-09-19 15:15:00,43.32,43.35,43.31,43.34,87000.0,26.8473,26.8659,26.8411,26.8597,87000.0
2005-09-19 15:20:00,43.33,43.35,43.32,43.32,215500.0,26.8535,26.8659,26.8473,26.8473,215500.0
2005-09-19 15:25:00,43.33,43.35,43.29,43.33,153500.0,26.8535,26.8659,26.8287,26.8535,153500.0
2005-09-19 15:30:00,43.35,43.37,43.34,43.37,162700.0,26.8659,26.8783,26.8597,26.8783,162700.0
2005-09-19 15:35:00,43.37,43.37,43.33,43.34,118000.0,26.8783,26.8783,26.8535,26.8597,118000.0
2005-09-19 15:40:00,43.33,43.41,43.33,43.4,302100.0,26.8535,26.9031,26.8535,26.8969,302100.0
2005-09-19 15:45:00,43.4,43.4,43.36,43.38,146300.0,26.8969,26.8969,26.8721,26.8845,146300.0
2005-09-19 15:50:00,43.39,43.4,43.3,43.39,192400.0,26.8907,26.8969,26.8349,26.8907,192400.0
2005-09-19 15:55:00,43.39,43.46,43.38,43.39,319100.0,26.8907,26.9341,26.8845,26.8907,319100.0
2005-09-20 09:30:00,44.34,44.34,43.38,43.41,258000.0,27.4795,27.4795,26.8845,26.9031,258000.0
2005-09-20 09:35:00,43.4,43.47,43.39,43.4,149000.0,26.8969,26.9403,26.8907,26.8969,149000.0
2005-09-20 09:40:00,43.39,43.47,43.38,43.46,246900.0,26.8907,26.9403,26.8845,26.9341,246900.0
2005-09-20 09:45:00,43.48,43.49,43.44,43.46,311800.0,26.9465,26.9527,26.9217,26.9341,311800.0
2005-09-20 09:50:00,43.45,43.46,43.39,43.44,146400.0,26.9279,26.9341,26.8907,26.9217,146400.0
2005-09-20 09:55:00,43.43,43.46,43.4,43.4,141900.0,26.9155,26.9341,26.8969,26.8969,141900.0
2005-09-20 10:00:00,43.4,43.45,43.4,43.41,327700.0,26.8969,26.9279,26.8969,26.9031,327700.0
2005-09-20 10:05:00,43.41,43.45,43.37,43.38,102900.0,26.9031,26.9279,26.8783,26.8845,102900.0
2005-09-20 10:10:00,43.37,43.48,43.36,43.47,157100.0,26.8783,26.9465,26.8721,26.9403,157100.0
2005-09-20 10:15:00,43.46,43.5,43.46,43.49,158700.0,26.9341,26.9589,26.9341,26.9527,158700.0
2005-09-20 10:20:00,43.5,43.5,43.43,43.48,141100.0,26.9589,26.9589,26.9155,26.9465,141100.0
2005-09-20 10:25:00,43.47,43.5,43.46,43.48,92500.0,26.9403,26.9589,26.9341,26.9465,92500.0
2005-09-20 10:30:00,43.48,43.48,43.43,43.46,187100.0,26.9465,26.9465,26.9155,26.9341,187100.0
2005-09-20 10:35:00,43.47,43.49,43.45,43.46,171600.0,26.9403,26.9527,26.9279,26.9341,171600.0
2005-09-20 10:40:00,43.45,43.52,43.45,43.51,87900.0,26.9279,26.9713,26.9279,26.9651,87900.0
2005-09-20 10:45:00,43.51,43.54,43.5,43.54,137300.0,26.9651,26.9837,26.9589,26.9837,137300.0
2005-09-20 10:50:00,43.53,43.55,43.53,43.55,74200.0,26.9775,26.9899,26.9775,26.9899,74200.0
2005-09-20 10:55:00,43.54,43.56,43.53,43.54,129900.0,26.9837,26.9961,26.9775,26.9837,129900.0
2005-09-20 11:00:00,43.54,43.56,43.53,43.56,76400.0,26.9837,26.9961,26.9775,26.9961,76400.0
2005-09-20 11:05:00,43.55,43.58,43.54,43.58,103400.0,26.9899,27.0085,26.9837,27.0085,103400.0
2005-09-20 11:10:00,43.58,43.6,43.55,43.56,54000.0,27.0085,27.0209,26.9899,26.9961,54000.0
2005-09-20 11:15:00,43.56,43.57,43.54,43.54,68600.0,26.9961,27.0023,26.9837,26.9837,68600.0
2005-09-20 11:20:00,43.55,43.55,43.53,43.54,51500.0,26.9899,26.9899,26.9775,26.9837,51500.0
2005-09-20 11:25:00,43.54,43.55,43.54,43.55,62800.0,26.9837,26.9899,26.9837,26.9899,62800.0
2005-09-20 11:30:00,43.54,43.54,43.5,43.53,101400.0,26.9837,26.9837,26.9589,26.9775,101400.0
2005-09-20 11:35:00,43.54,43.56,43.52,43.55,80800.0,26.9837,26.9961,26.9713,26.9899,80800.0
2005-09-20 11:40:00,43.55,43.56,43.54,43.55,68200.0,26.9899,26.9961,26.9837,26.9899,68200.0
2005-09-20 11:45:00,43.56,43.56,43.53,43.56,51400.0,26.9961,26.9961,26.9775,26.9961,51400.0
2005-09-20 11:50:00,43.56,43.57,43.55,43.57,41100.0,26.9961,27.0023,26.9899,27.0023,41100.0
2005-09-20 11:55:00,43.57,43.59,43.55,43.56,67000.0,27.0023,27.0147,26.9899,26.9961,67000.0
2005-09-20 12:00:00,43.57,43.58,43.55,43.58,56400.0,27.0023,27.0085,26.9899,27.0085,56400.0
2005-09-20 12:05:00,43.57,43.58,43.55,43.55,107000.0,27.0023,27.0085,26.9899,26.9899,107000.0
2005-09-20 12:10:00,43.55,43.56,43.53,43.54,65300.0,26.9899,26.9961,26.9775,26.9837,65300.0
2005-09-20 12:15:00,43.54,43.54,43.49,43.5,115100.0,26.9837,26.9837,26.9527,26.9589,115100.0
2005-09-20 12:20:00,43.5,43.53,43.49,43.53,234800.0,26.9589,26.9775,26.9527,26.9775,234800.0
2005-09-20 12:25:00,43.53,43.57,43.53,43.55,135100.0,26.9775,27.0023,26.9775,26.9899,135100.0
2005-09-20 12:30:00,43.55,43.56,43.53,43.55,76400.0,26.9899,26.9961,26.9775,26.9899,76400.0
2005-09-20 12:35:00,43.55,45.53,43.52,43.52,223100.0,26.9899,28.217,26.9713,26.9713,223100.0
2005-09-20 12:40:00,43.52,43.53,43.5,43.51,98000.0,26.9713,26.9775,26.9589,26.9651,98000.0
2005-09-20 12:45:00,43.51,43.51,43.49,43.5,62000.0,26.9651,26.9651,26.9527,26.9589,62000.0
2005-09-20 12:50:00,43.5,43.5,43.49,43.5,81800.0,26.9589,26.9589,26.9527,26.9589,81800.0
2005-09-20 12:55:00,43.5,43.52,43.49,43.51,80300.0,26.9589,26.9713,26.9527,26.9651,80300.0
2005-09-20 13:00:00,43.52,43.53,43.51,43.51,51700.0,26.9713,26.9775,26.9651,26.9651,51700.0
2005-09-20 13:05:00,43.51,43.52,43.5,43.5,43000.0,26.9651,26.9713,26.9589,26.9589,43000.0
2005-09-20 13:10:00,43.5,43.51,43.5,43.5,62000.0,26.9589,26.9651,26.9589,26.9589,62000.0
2005-09-20 13:15:00,43.5,43.51,43.48,43.48,79800.0,26.9589,26.9651,26.9465,26.9465,79800.0
2005-09-20 13:20:00,43.49,43.49,43.46,43.46,72000.0,26.9527,26.9527,26.9341,26.9341,72000.0
2005-09-20 13:25:00,43.46,43.47,43.45,43.45,55000.0,26.9341,26.9403,26.9279,26.9279,55000.0
2005-09-20 13:30:00,43.45,43.46,43.43,43.44,59100.0,26.9279,26.9341,26.9155,26.9217,59100.0
2005-09-20 13:35:00,43.43,43.46,43.42,43.46,64000.0,26.9155,26.9341,26.9093,26.9341,64000.0
2005-09-20 13:40:00,43.45,43.46,43.43,43.45,86200.0,26.9279,26.9341,26.9155,26.9279,86200.0
2005-09-20 13:45:00,43.44,43.45,43.43,43.44,68100.0,26.9217,26.9279,26.9155,26.9217,68100.0
2005-09-20 13:50:00,43.44,43.45,43.43,43.45,48600.0,26.9217,26.9279,26.9155,26.9279,48600.0
2005-09-20 13:55:00,43.44,43.45,43.43,43.45,66300.0,26.9217,26.9279,26.9155,26.9279,66300.0
2005-09-20 14:00:00,43.44,43.46,43.44,43.44,69200.0,26.9217,26.9341,26.9217,26.9217,69200.0
2005-09-20 14:05:00,43.45,43.46,43.44,43.44,83800.0,26.9279,26.9341,26.9217,26.9217,83800.0
2005-09-20 14:10:00,43.44,43.46,43.43,43.44,83200.0,26.9217,26.9341,26.9155,26.9217,83200.0
2005-09-20 14:15:00,43.44,43.45,43.32,43.35,191800.0,26.9217,26.9279,26.8473,26.8659,191800.0
2005-09-20 14:20:00,43.36,43.38,43.19,43.25,211600.0,26.8721,26.8845,26.7668,26.8039,211600.0
2005-09-20 14:25:00,43.25,43.29,43.22,43.28,191600.0,26.8039,26.8287,26.7854,26.8225,191600.0
2005-09-20 14:30:00,43.28,43.34,43.27,43.34,170800.0,26.8225,26.8597,26.8163,26.8597,170800.0
2005-09-20 14:35:00,43.35,43.41,43.32,43.32,119500.0,26.8659,26.9031,26.8473,26.8473,119500.0
2005-09-20 14:40:00,43.31,43.34,43.25,43.25,122200.0,26.8411,26.8597,26.8039,26.8039,122200.0
2005-09-20 14:45:00,43.25,43.55,43.01,43.04,293200.0,26.8039,26.9899,26.6552,26.6738,293200.0
2005-09-20 14:50:00,43.03,43.06,43.0,43.01,352500.0,26.6676,26.6862,26.649,26.6552,352500.0
2005-09-20 14:55:00,43.01,43.04,42.95,42.96,254600.0,26.6552,26.6738,26.618,26.6242,254600.0
2005-09-20 15:00:00,42.97,42.99,42.81,42.87,229300.0,26.6304,26.6428,26.5313,26.5684,229300.0
2005-09-20 15:05:00,42.88,42.9,42.84,42.88,239100.0,26.5746,26.587,26.5499,26.5746,239100.0
2005-09-20 15:10:00,42.87,42.9,42.84,42.9,217400.0,26.5684,26.587,26.5499,26.587,217400.0
2005-09-20 15:15:00,42.9,42.97,42.89,42.96,248500.0,26.587,26.6304,26.5808,26.6242,248500.0
2005-09-20 15:20:00,42.96,42.96,42.89,42.95,181800.0,26.6242,26.6242,26.5808,26.618,181800.0
2005-09-20 15:25:00,42.95,43.05,42.94,43.05,363400.0,26.618,26.68,26.6118,26.68,363400.0
2005-09-20 15:30:00,43.04,43.06,43.0,43.01,138400.0,26.6738,26.6862,26.649,26.6552,138400.0
2005-09-20 15:35:00,43.01,43.07,42.99,43.05,239600.0,26.6552,26.6924,26.6428,26.68,239600.0
2005-09-20 15:40:00,43.04,43.1,43.03,43.06,385700.0,26.6738,26.711,26.6676,26.6862,385700.0
2005-09-20 15:45:00,43.05,43.05,42.99,43.01,246200.0,26.68,26.68,26.6428,26.6552,246200.0
2005-09-20 15:50:00,43.01,43.05,42.98,43.05,335300.0,26.6552,26.68,26.6366,26.68,335300.0
2005-09-20 15:55:00,43.04,43.05,43.0,43.0,390200.0,26.6738,26.68,26.649,26.649,390200.0
2005-09-21 09:30:00,42.75,42.86,42.6,42.61,548100.0,26.4941,26.5622,26.4011,26.4073,548100.0
2005-09-21 09:35:00,42.6,42.66,42.54,42.65,352200.0,26.4011,26.4383,26.3639,26.4321,352200.0
2005-09-21 09:40:00,42.66,42.66,42.53,42.54,411400.0,26.4383,26.4383,26.3577,26.3639,411400.0
2005-09-21 09:45:00,42.53,42.58,42.52,42.55,332000.0,26.3577,26.3887,26.3515,26.3701,332000.0
2005-09-21 09:50:00,42.55,42.58,42.54,42.56,223700.0,26.3701,26.3887,26.3639,26.3763,223700.0
2005-09-21 09:55:00,42.56,42.57,42.55,42.55,249900.0,26.3763,26.3825,26.3701,26.3701,249900.0
2005-09-21 10:00:00,42.54,42.56,42.52,42.53,210900.0,26.3639,26.3763,26.3515,26.3577,210900.0
2005-09-21 10:05:00,42.52,42.55,42.52,42.52,224400.0,26.3515,26.3701,26.3515,26.3515,224400.0
2005-09-21 10:10:00,42.52,42.52,42.47,42.5,1010700.0,26.3515,26.3515,26.3205,26.3391,1010700.0
2005-09-21 10:15:00,42.5,42.51,42.42,42.42,571300.0,26.3391,26.3453,26.2896,26.2896,571300.0
2005-09-21 10:20:00,42.42,42.43,42.39,42.39,321800.0,26.2896,26.2958,26.271,26.271,321800.0
2005-09-21 10:25:00,42.4,42.46,42.4,42.45,276000.0,26.2772,26.3143,26.2772,26.3082,276000.0
2005-09-21 10:30:00,42.46,42.55,42.44,42.5,284900.0,26.3143,26.3701,26.302,26.3391,284900.0
2005-09-21 10:35:00,42.5,42.5,42.42,42.47,204900.0,26.3391,26.3391,26.2896,26.3205,204900.0
2005-09-21 10:40:00,42.46,42.5,42.46,42.48,131100.0,26.3143,26.3391,26.3143,26.3267,131100.0
2005-09-21 10:45:00,42.49,42.5,42.45,42.46,126100.0,26.3329,26.3391,26.3082,26.3143,126100.0
2005-09-21 10:50:00,42.46,42.49,42.45,42.48,180500.0,26.3143,26.3329,26.3082,26.3267,180500.0
2005-09-21 10:55:00,42.48,42.51,42.46,42.51,339200.0,26.3267,26.3453,26.3143,26.3453,339200.0
2005-09-21 11:00:00,42.5,42.53,42.46,42.48,188900.0,26.3391,26.3577,26.3143,26.3267,188900.0
2005-09-21 11:05:00,42.48,42.51,42.48,42.5,163300.0,26.3267,26.3453,26.3267,26.3391,163300.0
2005-09-21 11:10:00,42.5,42.53,42.49,42.52,358200.0,26.3391,26.3577,26.3329,26.3515,358200.0
2005-09-21 11:15:00,42.51,42.51,42.47,42.49,110300.0,26.3453,26.3453,26.3205,26.3329,110300.0
2005-09-21 11:20:00,42.49,42.51,42.48,42.49,172300.0,26.3329,26.3453,26.3267,26.3329,172300.0
2005-09-21 11:25:00,42.49,42.51,42.48,42.48,267900.0,26.3329,26.3453,26.3267,26.3267,267900.0
2005-09-21 11:30:00,42.48,42.49,42.47,42.49,96600.0,26.3267,26.3329,26.3205,26.3329,96600.0
2005-09-21 11:35:00,42.49,42.49,42.45,42.46,122100.0,26.3329,26.3329,26.3082,26.3143,122100.0
2005-09-21 11:40:00,42.46,42.47,42.43,42.44,165800.0,26.3143,26.3205,26.2958,26.302,165800.0
2005-09-21 11:45:00,42.43,42.44,42.4,42.4,137400.0,26.2958,26.302,26.2772,26.2772,137400.0
2005-09-21 11:50:00,42.41,42.41,42.35,42.35,100400.0,26.2834,26.2834,26.2462,26.2462,100400.0
2005-09-21 11:55:00,42.35,42.37,42.32,42.32,134100.0,26.2462,26.2586,26.2276,26.2276,134100.0
2005-09-21 12:00:00,42.32,42.34,42.31,42.33,431300.0,26.2276,26.24,26.2214,26.2338,431300.0
2005-09-21 12:05:00,42.33,42.37,42.32,42.37,235800.0,26.2338,26.2586,26.2276,26.2586,235800.0
2005-09-21 12:10:00,42.37,42.38,42.36,42.36,148200.0,26.2586,26.2648,26.2524,26.2524,148200.0
2005-09-21 12:15:00,42.36,42.43,42.36,42.41,209400.0,26.2524,26.2958,26.2524,26.2834,209400.0
2005-09-21 12:20:00,42.41,42.42,42.38,42.39,273100.0,26.2834,26.2896,26.2648,26.271,273100.0
2005-09-21 12:25:00,42.38,42.41,42.38,42.4,217400.0,26.2648,26.2834,26.2648,26.2772,217400.0
2005-09-21 12:30:00,42.41,42.42,42.39,42.41,109000.0,26.2834,26.2896,26.271,26.2834,109000.0
2005-09-21 12:35:00,42.42,42.43,42.4,42.43,169600.0,26.2896,26.2958,26.2772,26.2958,169600.0
2005-09-21 12:40:00,42.44,42.44,42.42,42.43,130300.0,26.302,26.302,26.2896,26.2958,130300.0
2005-09-21 12:45:00,42.44,42.44,42.41,42.42,135100.0,26.302,26.302,26.2834,26.2896,135100.0
2005-09-21 12:50:00,42.43,42.46,42.41,42.44,146200.0,26.2958,26.3143,26.2834,26.302,146200.0
2005-09-21 12:55:00,42.44,42.45,42.4,42.41,280500.0,26.302,26.3082,26.2772,26.2834,280500.0
2005-09-21 13:00:00,42.41,42.43,42.4,42.42,132300.0,26.2834,26.2958,26.2772,26.2896,132300.0
2005-09-21 13:05:00,42.42,42.44,42.41,42.43,95500.0,26.2896,26.302,26.2834,26.2958,95500.0
2005-09-21 13:10:00,42.44,42.44,42.42,42.44,106100.0,26.302,26.302,26.2896,26.302,106100.0
2005-09-21 13:15:00,42.43,42.45,42.43,42.44,59800.0,26.2958,26.3082,26.2958,26.302,59800.0
2005-09-21 13:20:00,42.45,42.46,42.39,42.4,116000.0,26.3082,26.3143,26.271,26.2772,116000.0
2005-09-21 13:25:00,42.39,42.4,42.38,42.39,98600.0,26.271,26.2772,26.2648,26.271,98600.0
2005-09-21 13:30:00,42.39,42.39,42.35,42.36,90600.0,26.271,26.271,26.2462,26.2524,90600.0
2005-09-21 13:35:00,42.35,42.36,42.33,42.33,256400.0,26.2462,26.2524,26.2338,26.2338,256400.0
2005-09-21 13:40:00,42.33,42.34,42.3,42.31,208400.0,26.2338,26.24,26.2152,26.2214,208400.0
2005-09-21 13:45:00,42.31,42.31,42.28,42.28,117400.0,26.2214,26.2214,26.2028,26.2028,117400.0
2005-09-21 13:50:00,42.28,42.29,42.14,42.15,364600.0,26.2028,26.209,26.116,26.1222,364600.0
2005-09-21 13:55:00,42.14,42.21,42.13,42.21,279100.0,26.116,26.1594,26.1098,26.1594,279100.0
2005-09-21 14:00:00,42.2,42.26,42.2,42.22,174300.0,26.1532,26.1904,26.1532,26.1656,174300.0
2005-09-21 14:05:00,42.21,42.21,42.19,42.21,142800.0,26.1594,26.1594,26.147,26.1594,142800.0
2005-09-21 14:10:00,42.21,42.22,42.2,42.21,59900.0,26.1594,26.1656,26.1532,26.1594,59900.0
2005-09-21 14:15:00,42.21,42.26,42.2,42.26,89900.0,26.1594,26.1904,26.1532,26.1904,89900.0
2005-09-21 14:20:00,42.25,42.33,42.25,42.33,126600.0,26.1842,26.2338,26.1842,26.2338,126600.0
2005-09-21 14:25:00,42.33,42.34,42.27,42.29,118000.0,26.2338,26.24,26.1966,26.209,118000.0
2005-09-21 14:30:00,42.29,42.29,42.26,42.26,76900.0,26.209,26.209,26.1904,26.1904,76900.0
2005-09-21 14:35:00,42.26,42.31,42.26,42.3,109800.0,26.1904,26.2214,26.1904,26.2152,109800.0
2005-09-21 14:40:00,42.29,42.35,42.29,42.34,119800.0,26.209,26.2462,26.209,26.24,119800.0
2005-09-21 14:45:00,42.35,42.39,42.34,42.39,75300.0,26.2462,26.271,26.24,26.271,75300.0
2005-09-21 14:50:00,42.39,42.47,42.37,42.45,265700.0,26.271,26.3205,26.2586,26.3082,265700.0
2005-09-21 14:55:00,42.45,42.48,42.41,42.42,262500.0,26.3082,26.3267,26.2834,26.2896,262500.0
2005-09-21 15:00:00,42.42,42.43,42.35,42.37,262300.0,26.2896,26.2958,26.2462,26.2586,262300.0
2005-09-21 15:05:00,42.37,42.37,42.26,42.29,165500.0,26.2586,26.2586,26.1904,26.209,165500.0
2005-09-21 15:10:00,42.29,42.33,42.28,42.3,138900.0,26.209,26.2338,26.2028,26.2152,138900.0
2005-09-21 15:15:00,42.3,42.31,42.28,42.29,216600.0,26.2152,26.2214,26.2028,26.209,216600.0
2005-09-21 15:20:00,42.29,42.35,42.27,42.3,170000.0,26.209,26.2462,26.1966,26.2152,170000.0
2005-09-21 15:25:00,42.3,42.35,42.28,42.28,204400.0,26.2152,26.2462,26.2028,26.2028,204400.0
2005-09-21 15:30:00,42.28,42.31,42.25,42.31,162400.0,26.2028,26.2214,26.1842,26.2214,162400.0
2005-09-21 15:35:00,42.31,42.34,42.3,42.34,158200.0,26.2214,26.24,26.2152,26.24,158200.0
2005-09-21 15:40:00,42.33,42.44,42.33,42.41,265400.0,26.2338,26.302,26.2338,26.2834,265400.0
2005-09-21 15:45:00,42.41,42.42,42.34,42.35,282900.0,26.2834,26.2896,26.24,26.2462,282900.0
2005-09-21 15:50:00,42.35,42.36,42.28,42.28,752400.0,26.2462,26.2524,26.2028,26.2028,752400.0
2005-09-21 15:55:00,42.29,42.3,42.24,42.25,549700.0,26.209,26.2152,26.178,26.1842,549700.0
2005-09-22 09:30:00,42.21,42.24,42.18,42.19,477400.0,26.1594,26.178,26.1408,26.147,477400.0
2005-09-22 09:35:00,42.19,42.2,42.1,42.11,264100.0,26.147,26.1532,26.0912,26.0974,264100.0
2005-09-22 09:40:00,42.11,42.11,41.99,41.99,450000.0,26.0974,26.0974,26.0231,26.0231,450000.0
2005-09-22 09:45:00,41.99,42.0,41.91,41.97,719200.0,26.0231,26.0293,25.9735,26.0107,719200.0
2005-09-22 09:50:00,41.97,41.98,41.92,41.94,201400.0,26.0107,26.0169,25.9797,25.9921,201400.0
2005-09-22 09:55:00,41.94,41.99,41.91,41.99,655500.0,25.9921,26.0231,25.9735,26.0231,655500.0
2005-09-22 10:00:00,42.0,42.11,42.0,42.01,273100.0,26.0293,26.0974,26.0293,26.0355,273100.0
2005-09-22 10:05:00,42.0,42.05,41.97,41.98,783600.0,26.0293,26.0603,26.0107,26.0169,783600.0
2005-09-22 10:10:00,41.98,42.06,41.98,42.01,473800.0,26.0169,26.0665,26.0169,26.0355,473800.0
2005-09-22 10:15:00,42.01,42.04,41.97,41.98,389800.0,26.0355,26.0541,26.0107,26.0169,389800.0
2005-09-22 10:20:00,41.99,41.99,41.92,41.97,134800.0,26.0231,26.0231,25.9797,26.0107,134800.0
2005-09-22 10:25:00,41.96,42.02,41.93,42.01,192300.0,26.0045,26.0417,25.9859,26.0355,192300.0
2005-09-22 10:30:00,42.01,42.03,41.95,41.99,194000.0,26.0355,26.0479,25.9983,26.0231,194000.0
2005-09-22 10:35:00,42.01,42.03,41.96,41.99,183400.0,26.0355,26.0479,26.0045,26.0231,183400.0
2005-09-22 10:40:00,41.97,42.02,41.95,42.01,252900.0,26.0107,26.0417,25.9983,26.0355,252900.0
2005-09-22 10:45:00,41.99,42.0,41.96,41.98,268900.0,26.0231,26.0293,26.0045,26.0169,268900.0
2005-09-22 10:50:00,41.98,41.99,41.93,41.95,93500.0,26.0169,26.0231,25.9859,25.9983,93500.0
2005-09-22 10:55:00,41.94,41.95,41.91,41.94,204000.0,25.9921,25.9983,25.9735,25.9921,204000.0
2005-09-22 11:00:00,41.94,42.01,41.92,41.95,154300.0,25.9921,26.0355,25.9797,25.9983,154300.0
2005-09-22 11:05:00,41.94,41.96,41.91,41.93,59800.0,25.9921,26.0045,25.9735,25.9859,59800.0
2005-09-22 11:10:00,41.92,41.98,41.92,41.92,175600.0,25.9797,26.0169,25.9797,25.9797,175600.0
2005-09-22 11:15:00,41.95,41.97,41.91,41.93,105700.0,25.9983,26.0107,25.9735,25.9859,105700.0
2005-09-22 11:20:00,41.93,41.93,41.88,41.9,236800.0,25.9859,25.9859,25.9549,25.9673,236800.0
2005-09-22 11:25:00,41.91,41.91,41.82,41.85,194700.0,25.9735,25.9735,25.9177,25.9363,194700.0
2005-09-22 11:30:00,41.87,42.02,41.81,41.88,370300.0,25.9487,26.0417,25.9115,25.9549,370300.0
2005-09-22 11:35:00,41.87,41.92,41.87,41.91,122900.0,25.9487,25.9797,25.9487,25.9735,122900.0
2005-09-22 11:40:00,41.9,41.96,41.88,41.91,237600.0,25.9673,26.0045,25.9549,25.9735,237600.0
2005-09-22 11:45:00,41.91,41.92,41.86,41.89,99800.0,25.9735,25.9797,25.9425,25.9611,99800.0
2005-09-22 11:50:00,41.88,41.89,41.81,41.86,353700.0,25.9549,25.9611,25.9115,25.9425,353700.0
2005-09-22 11:55:00,41.86,41.91,41.84,41.9,72600.0,25.9425,25.9735,25.9301,25.9673,72600.0
2005-09-22 12:00:00,41.9,41.9,41.82,41.87,131600.0,25.9673,25.9673,25.9177,25.9487,131600.0
2005-09-22 12:05:00,41.87,41.88,41.84,41.85,88500.0,25.9487,25.9549,25.9301,25.9363,88500.0
2005-09-22 12:10:00,41.85,41.9,41.81,41.89,71400.0,25.9363,25.9673,25.9115,25.9611,71400.0
2005-09-22 12:15:00,41.89,41.9,41.87,41.88,35000.0,25.9611,25.9673,25.9487,25.9549,35000.0
2005-09-22 12:20:00,41.88,41.88,41.85,41.86,126000.0,25.9549,25.9549,25.9363,25.9425,126000.0
2005-09-22 12:25:00,41.86,41.91,41.84,41.9,117600.0,25.9425,25.9735,25.9301,25.9673,117600.0
2005-09-22 12:30:00,41.9,41.91,41.89,41.91,105100.0,25.9673,25.9735,25.9611,25.9735,105100.0
2005-09-22 12:35:00,41.91,41.97,41.81,41.94,76700.0,25.9735,26.0107,25.9115,25.9921,76700.0
2005-09-22 12:40:00,41.94,41.94,41.89,41.89,69700.0,25.9921,25.9921,25.9611,25.9611,69700.0
2005-09-22 12:45:00,41.9,41.94,41.88,41.91,115900.0,25.9673,25.9921,25.9549,25.9735,115900.0
2005-09-22 12:50:00,41.9,41.92,41.88,41.91,124400.0,25.9673,25.9797,25.9549,25.9735,124400.0
2005-09-22 12:55:00,41.91,42.0,41.91,41.96,213200.0,25.9735,26.0293,25.9735,26.0045,213200.0
2005-09-22 13:00:00,41.96,41.97,41.94,41.95,74600.0,26.0045,26.0107,25.9921,25.9983,74600.0
2005-09-22 13:05:00,41.95,41.96,41.94,41.95,162800.0,25.9983,26.0045,25.9921,25.9983,162800.0
2005-09-22 13:10:00,41.94,42.04,41.94,42.0,211200.0,25.9921,26.0541,25.9921,26.0293,211200.0
2005-09-22 13:15:00,42.02,42.07,41.99,42.04,482300.0,26.0417,26.0726,26.0231,26.0541,482300.0
2005-09-22 13:20:00,42.05,42.06,41.99,42.05,338700.0,26.0603,26.0665,26.0231,26.0603,338700.0
2005-09-22 13:25:00,42.04,42.07,41.97,41.98,166100.0,26.0541,26.0726,26.0107,26.0169,166100.0
2005-09-22 13:30:00,41.99,42.05,41.98,42.05,63600.0,26.0231,26.0603,26.0169,26.0603,63600.0
2005-09-22 13:35:00,42.04,42.08,42.03,42.06,153500.0,26.0541,26.0788,26.0479,26.0665,153500.0
2005-09-22 13:40:00,42.05,42.26,42.05,42.21,286900.0,26.0603,26.1904,26.0603,26.1594,286900.0
2005-09-22 13:45:00,42.22,42.26,42.2,42.21,206000.0,26.1656,26.1904,26.1532,26.1594,206000.0
2005-09-22 13:50:00,42.21,42.25,42.17,42.19,185900.0,26.1594,26.1842,26.1346,26.147,185900.0
2005-09-22 13:55:00,42.19,42.22,42.15,42.15,178100.0,26.147,26.1656,26.1222,26.1222,178100.0
2005-09-22 14:00:00,42.15,42.18,42.11,42.16,124500.0,26.1222,26.1408,26.0974,26.1284,124500.0
2005-09-22 14:05:00,42.16,42.16,42.12,42.13,133500.0,26.1284,26.1284,26.1036,26.1098,133500.0
2005-09-22 14:10:00,42.12,42.13,42.03,42.03,275000.0,26.1036,26.1098,26.0479,26.0479,275000.0
2005-09-22 14:15:00,42.04,42.04,42.0,42.01,170400.0,26.0541,26.0541,26.0293,26.0355,170400.0
2005-09-22 14:20:00,42.01,42.09,42.0,42.07,111500.0,26.0355,26.085,26.0293,26.0726,111500.0
2005-09-22 14:25:00,42.06,42.08,41.99,42.0,122800.0,26.0665,26.0788,26.0231,26.0293,122800.0
2005-09-22 14:30:00,42.0,42.04,41.97,42.02,71000.0,26.0293,26.0541,26.0107,26.0417,71000.0
2005-09-22 14:35:00,42.02,42.03,42.0,42.01,110200.0,26.0417,26.0479,26.0293,26.0355,110200.0
2005-09-22 14:40:00,42.0,42.03,42.0,42.0,170300.0,26.0293,26.0479,26.0293,26.0293,170300.0
2005-09-22 14:45:00,42.0,42.02,41.99,42.0,147700.0,26.0293,26.0417,26.0231,26.0293,147700.0
2005-09-22 14:50:00,41.99,42.03,41.94,42.02,151700.0,26.0231,26.0479,25.9921,26.0417,151700.0
2005-09-22 14:55:00,42.01,42.02,41.97,41.99,54100.0,26.0355,26.0417,26.0107,26.0231,54100.0
2005-09-22 15:00:00,41.99,42.02,41.98,42.01,82800.0,26.0231,26.0417,26.0169,26.0355,82800.0
2005-09-22 15:05:00,42.02,42.05,41.95,42.04,151100.0,26.0417,26.0603,25.9983,26.0541,151100.0
2005-09-22 15:10:00,42.03,42.07,42.0,42.06,140600.0,26.0479,26.0726,26.0293,26.0665,140600.0
2005-09-22 15:15:00,42.07,42.08,42.03,42.06,114300.0,26.0726,26.0788,26.0479,26.0665,114300.0
2005-09-22 15:20:00,42.05,42.16,42.05,42.14,151100.0,26.0603,26.1284,26.0603,26.116,151100.0
2005-09-22 15:25:00,42.13,42.2,42.13,42.2,110000.0,26.1098,26.1532,26.1098,26.1532,110000.0
2005-09-22 15:30:00,42.2,42.2,42.17,42.19,120700.0,26.1532,26.1532,26.1346,26.147,120700.0
2005-09-22 15:35:00,42.19,42.21,42.15,42.15,154200.0,26.147,26.1594,26.1222,26.1222,154200.0
2005-09-22 15:40:00,42.16,42.19,42.13,42.18,206700.0,26.1284,26.147,26.1098,26.1408,206700.0
2005-09-22 15:45:00,42.18,42.24,42.18,42.24,231700.0,26.1408,26.178,26.1408,26.178,231700.0
2005-09-22 15:50:00,42.24,42.25,42.19,42.22,308500.0,26.178,26.1842,26.147,26.1656,308500.0
2005-09-22 15:55:00,42.21,42.26,42.2,42.2,194700.0,26.1594,26.1904,26.1532,26.1532,194700.0
2005-09-23 09:30:00,42.21,42.3,42.14,42.16,395000.0,26.1594,26.2152,26.116,26.1284,395000.0
2005-09-23 09:35:00,42.15,42.15,42.05,42.06,167400.0,26.1222,26.1222,26.0603,26.0665,167400.0
2005-09-23 09:40:00,42.07,42.09,42.01,42.06,169300.0,26.0726,26.085,26.0355,26.0665,169300.0
2005-09-23 09:45:00,42.07,42.07,41.95,41.96,298100.0,26.0726,26.0726,25.9983,26.0045,298100.0
2005-09-23 09:50:00,41.96,41.97,41.89,41.9,231200.0,26.0045,26.0107,25.9611,25.9673,231200.0
2005-09-23 09:55:00,41.9,41.94,41.88,41.91,181500.0,25.9673,25.9921,25.9549,25.9735,181500.0
2005-09-23 10:00:00,41.91,42.0,41.9,42.0,192200.0,25.9735,26.0293,25.9673,26.0293,192200.0
2005-09-23 10:05:00,42.0,42.0,41.95,41.98,403400.0,26.0293,26.0293,25.9983,26.0169,403400.0
2005-09-23 10:10:00,41.98,42.02,41.97,42.0,269800.0,26.0169,26.0417,26.0107,26.0293,269800.0
2005-09-23 10:15:00,42.0,42.01,41.96,41.98,116000.0,26.0293,26.0355,26.0045,26.0169,116000.0
2005-09-23 10:20:00,41.98,42.1,41.98,42.1,115800.0,26.0169,26.0912,26.0169,26.0912,115800.0
2005-09-23 10:25:00,42.09,42.16,42.07,42.14,125000.0,26.085,26.1284,26.0726,26.116,125000.0
2005-09-23 10:30:00,42.13,42.15,42.06,42.09,116200.0,26.1098,26.1222,26.0665,26.085,116200.0
2005-09-23 10:35:00,42.09,42.1,42.07,42.07,68000.0,26.085,26.0912,26.0726,26.0726,68000.0
2005-09-23 10:40:00,42.07,42.14,42.07,42.08,171900.0,26.0726,26.116,26.0726,26.0788,171900.0
2005-09-23 10:45:00,42.08,42.1,42.05,42.06,140200.0,26.0788,26.0912,26.0603,26.0665,140200.0
2005-09-23 10:50:00,42.06,42.07,42.03,42.07,226700.0,26.0665,26.0726,26.0479,26.0726,226700.0
2005-09-23 10:55:00,42.07,42.14,42.07,42.13,164800.0,26.0726,26.116,26.0726,26.1098,164800.0
2005-09-23 11:00:00,42.14,42.18,42.13,42.14,117200.0,26.116,26.1408,26.1098,26.116,117200.0
2005-09-23 11:05:00,42.14,42.18,42.12,42.18,71300.0,26.116,26.1408,26.1036,26.1408,71300.0
2005-09-23 11:10:00,42.17,42.21,42.16,42.21,89200.0,26.1346,26.1594,26.1284,26.1594,89200.0
2005-09-23 11:15:00,42.21,42.27,42.18,42.27,223000.0,26.1594,26.1966,26.1408,26.1966,223000.0
2005-09-23 11:20:00,42.28,42.31,42.2,42.21,133900.0,26.2028,26.2214,26.1532,26.1594,133900.0
2005-09-23 11:25:00,42.22,42.23,42.14,42.17,98500.0,26.1656,26.1718,26.116,26.1346,98500.0
2005-09-23 11:30:00,42.17,42.22,42.16,42.22,59000.0,26.1346,26.1656,26.1284,26.1656,59000.0
2005-09-23 11:35:00,42.22,42.22,42.15,42.16,91900.0,26.1656,26.1656,26.1222,26.1284,91900.0
2005-09-23 11:40:00,42.16,42.21,42.16,42.21,56300.0,26.1284,26.1594,26.1284,26.1594,56300.0
2005-09-23 11:45:00,42.21,42.25,42.2,42.24,78200.0,26.1594,26.1842,26.1532,26.178,78200.0
2005-09-23 11:50:00,42.23,42.28,42.23,42.26,101400.0,26.1718,26.2028,26.1718,26.1904,101400.0
2005-09-23 11:55:00,42.26,42.26,42.24,42.25,50200.0,26.1904,26.1904,26.178,26.1842,50200.0
2005-09-23 12:00:00,42.24,42.26,42.24,42.26,104300.0,26.178,26.1904,26.178,26.1904,104300.0
2005-09-23 12:05:00,42.26,42.27,42.23,42.25,101800.0,26.1904,26.1966,26.1718,26.1842,101800.0
2005-09-23 12:10:00,42.25,42.26,42.22,42.22,66700.0,26.1842,26.1904,26.1656,26.1656,66700.0
2005-09-23 12:15:00,42.22,42.23,42.21,42.21,74500.0,26.1656,26.1718,26.1594,26.1594,74500.0
2005-09-23 12:20:00,42.21,42.26,42.2,42.26,86900.0,26.1594,26.1904,26.1532,26.1904,86900.0
2005-09-23 12:25:00,42.26,42.26,42.21,42.21,60300.0,26.1904,26.1904,26.1594,26.1594,60300.0
2005-09-23 12:30:00,42.22,42.22,42.18,42.18,54000.0,26.1656,26.1656,26.1408,26.1408,54000.0
2005-09-23 12:35:00,42.19,42.19,42.15,42.15,47500.0,26.147,26.147,26.1222,26.1222,47500.0
2005-09-23 12:40:00,42.16,42.16,42.12,42.15,56100.0,26.1284,26.1284,26.1036,26.1222,56100.0
2005-09-23 12:45:00,42.15,42.16,42.12,42.15,51000.0,26.1222,26.1284,26.1036,26.1222,51000.0
2005-09-23 12:50:00,42.14,42.18,42.14,42.18,48700.0,26.116,26.1408,26.116,26.1408,48700.0
2005-09-23 12:55:00,42.17,42.21,42.16,42.19,69500.0,26.1346,26.1594,26.1284,26.147,69500.0
2005-09-23 13:00:00,42.2,42.22,42.19,42.22,61900.0,26.1532,26.1656,26.147,26.1656,61900.0
2005-09-23 13:05:00,42.21,42.44,42.21,42.22,163400.0,26.1594,26.302,26.1594,26.1656,163400.0
2005-09-23 13:10:00,42.23,42.27,42.22,42.23,68500.0,26.1718,26.1966,26.1656,26.1718,68500.0
2005-09-23 13:15:00,42.24,42.24,42.21,42.21,33200.0,26.178,26.178,26.1594,26.1594,33200.0
2005-09-23 13:20:00,42.23,42.28,42.21,42.26,77500.0,26.1718,26.2028,26.1594,26.1904,77500.0
2005-09-23 13:25:00,42.27,42.28,42.2,42.2,46400.0,26.1966,26.2028,26.1532,26.1532,46400.0
2005-09-23 13:30:00,42.2,42.27,42.2,42.25,74300.0,26.1532,26.1966,26.1532,26.1842,74300.0
2005-09-23 13:35:00,42.26,42.27,42.24,42.27,124800.0,26.1904,26.1966,26.178,26.1966,124800.0
2005-09-23 13:40:00,42.28,42.34,42.28,42.33,84000.0,26.2028,26.24,26.2028,26.2338,84000.0
2005-09-23 13:45:00,42.32,42.41,42.31,42.37,251700.0,26.2276,26.2834,26.2214,26.2586,251700.0
2005-09-23 13:50:00,42.34,42.45,42.33,42.44,157100.0,26.24,26.3082,26.2338,26.302,157100.0
2005-09-23 13:55:00,42.45,42.49,42.44,42.49,282500.0,26.3082,26.3329,26.302,26.3329,282500.0
2005-09-23 14:00:00,42.48,42.5,42.41,42.43,273600.0,26.3267,26.3391,26.2834,26.2958,273600.0
2005-09-23 14:05:00,42.43,42.47,42.39,42.46,94700.0,26.2958,26.3205,26.271,26.3143,94700.0
2005-09-23 14:10:00,42.45,42.45,42.39,42.39,68900.0,26.3082,26.3082,26.271,26.271,68900.0
2005-09-23 14:15:00,42.4,42.4,42.37,42.38,71300.0,26.2772,26.2772,26.2586,26.2648,71300.0
2005-09-23 14:20:00,42.39,42.4,42.36,42.4,75800.0,26.271,26.2772,26.2524,26.2772,75800.0
2005-09-23 14:25:00,42.4,42.42,42.36,42.37,84200.0,26.2772,26.2896,26.2524,26.2586,84200.0
2005-09-23 14:30:00,42.36,42.38,42.36,42.37,51900.0,26.2524,26.2648,26.2524,26.2586,51900.0
2005-09-23 14:35:00,42.36,42.37,42.34,42.36,70200.0,26.2524,26.2586,26.24,26.2524,70200.0
2005-09-23 14:40:00,42.36,42.36,42.33,42.35,36000.0,26.2524,26.2524,26.2338,26.2462,36000.0
2005-09-23 14:45:00,42.35,42.4,42.34,42.37,81000.0,26.2462,26.2772,26.24,26.2586,81000.0
2005-09-23 14:50:00,42.37,42.38,42.37,42.38,83400.0,26.2586,26.2648,26.2586,26.2648,83400.0
2005-09-23 14:55:00,42.38,42.44,42.37,42.44,117400.0,26.2648,26.302,26.2586,26.302,117400.0
2005-09-23 15:00:00,42.43,42.44,42.38,42.39,56100.0,26.2958,26.302,26.2648,26.271,56100.0
2005-09-23 15:05:00,42.39,42.39,42.35,42.36,101600.0,26.271,26.271,26.2462,26.2524,101600.0
2005-09-23 15:10:00,42.36,42.38,42.33,42.34,108700.0,26.2524,26.2648,26.2338,26.24,108700.0
2005-09-23 15:15:00,42.34,42.43,42.3,42.42,125000.0,26.24,26.2958,26.2152,26.2896,125000.0
2005-09-23 15:20:00,42.42,42.43,42.41,42.41,105400.0,26.2896,26.2958,26.2834,26.2834,105400.0
2005-09-23 15:25:00,42.42,42.42,42.37,42.37,81000.0,26.2896,26.2896,26.2586,26.2586,81000.0
2005-09-23 15:30:00,42.38,42.38,42.33,42.34,90400.0,26.2648,26.2648,26.2338,26.24,90400.0
2005-09-23 15:35:00,42.35,42.37,42.32,42.33,180000.0,26.2462,26.2586,26.2276,26.2338,180000.0
2005-09-23 15:40:00,42.33,42.33,42.22,42.23,180100.0,26.2338,26.2338,26.1656,26.1718,180100.0
2005-09-23 15:45:00,42.23,42.25,42.2,42.21,150300.0,26.1718,26.1842,26.1532,26.1594,150300.0
2005-09-23 15:50:00,42.22,42.27,42.2,42.25,193800.0,26.1656,26.1966,26.1532,26.1842,193800.0
2005-09-23 15:55:00,42.24,42.26,42.19,42.26,301700.0,26.178,26.1904,26.147,26.1904,301700.0
2005-09-26 09:30:00,42.6,42.61,42.49,42.54,551200.0,26.4011,26.4073,26.3329,26.3639,551200.0
2005-09-26 09:35:00,42.55,42.65,42.55,42.57,229800.0,26.3701,26.4321,26.3701,26.3825,229800.0
2005-09-26 09:40:00,42.55,42.59,42.4,42.4,177300.0,26.3701,26.3949,26.2772,26.2772,177300.0
2005-09-26 09:45:00,42.4,42.44,42.36,42.39,151700.0,26.2772,26.302,26.2524,26.271,151700.0
2005-09-26 09:50:00,42.39,42.4,42.3,42.34,89200.0,26.271,26.2772,26.2152,26.24,89200.0
2005-09-26 09:55:00,42.34,42.42,42.25,42.3,193000.0,26.24,26.2896,26.1842,26.2152,193000.0
2005-09-26 10:00:00,42.29,42.36,42.29,42.32,211200.0,26.209,26.2524,26.209,26.2276,211200.0
2005-09-26 10:05:00,42.32,42.44,42.31,42.44,219800.0,26.2276,26.302,26.2214,26.302,219800.0
2005-09-26 10:10:00,42.44,42.57,42.42,42.54,293600.0,26.302,26.3825,26.2896,26.3639,293600.0
2005-09-26 10:15:00,42.53,42.61,42.52,42.58,208300.0,26.3577,26.4073,26.3515,26.3887,208300.0
2005-09-26 10:20:00,42.58,42.65,42.55,42.65,238600.0,26.3887,26.4321,26.3701,26.4321,238600.0
2005-09-26 10:25:00,42.66,42.72,42.55,42.55,208500.0,26.4383,26.4755,26.3701,26.3701,208500.0
2005-09-26 10:30:00,42.56,42.56,42.46,42.5,187400.0,26.3763,26.3763,26.3143,26.3391,187400.0
2005-09-26 10:35:00,42.5,42.51,42.45,42.47,78000.0,26.3391,26.3453,26.3082,26.3205,78000.0
2005-09-26 10:40:00,42.48,42.58,42.45,42.58,112100.0,26.3267,26.3887,26.3082,26.3887,112100.0
2005-09-26 10:45:00,42.58,42.61,42.51,42.52,168300.0,26.3887,26.4073,26.3453,26.3515,168300.0
2005-09-26 10:50:00,42.51,42.52,42.45,42.51,106000.0,26.3453,26.3515,26.3082,26.3453,106000.0
2005-09-26 10:55:00,42.5,42.5,42.47,42.47,36100.0,26.3391,26.3391,26.3205,26.3205,36100.0
2005-09-26 11:00:00,42.48,42.51,42.46,42.51,104700.0,26.3267,26.3453,26.3143,26.3453,104700.0
2005-09-26 11:05:00,42.51,42.52,42.46,42.47,66500.0,26.3453,26.3515,26.3143,26.3205,66500.0
2005-09-26 11:10:00,42.46,42.52,42.44,42.47,64700.0,26.3143,26.3515,26.302,26.3205,64700.0
2005-09-26 11:15:00,42.47,42.49,42.44,42.48,46000.0,26.3205,26.3329,26.302,26.3267,46000.0
2005-09-26 11:20:00,42.49,42.51,42.47,42.5,76500.0,26.3329,26.3453,26.3205,26.3391,76500.0
2005-09-26 11:25:00,42.51,42.51,42.46,42.49,58500.0,26.3453,26.3453,26.3143,26.3329,58500.0
2005-09-26 11:30:00,42.48,42.48,42.43,42.47,88800.0,26.3267,26.3267,26.2958,26.3205,88800.0
2005-09-26 11:35:00,42.46,42.48,42.44,42.47,24600.0,26.3143,26.3267,26.302,26.3205,24600.0
2005-09-26 11:40:00,42.47,42.49,42.46,42.49,32300.0,26.3205,26.3329,26.3143,26.3329,32300.0
2005-09-26 11:45:00,42.49,42.49,42.44,42.46,52100.0,26.3329,26.3329,26.302,26.3143,52100.0
2005-09-26 11:50:00,42.46,42.47,42.42,42.42,53000.0,26.3143,26.3205,26.2896,26.2896,53000.0
2005-09-26 11:55:00,42.41,42.46,42.37,42.46,86600.0,26.2834,26.3143,26.2586,26.3143,86600.0
2005-09-26 12:00:00,42.46,42.52,42.45,42.5,258000.0,26.3143,26.3515,26.3082,26.3391,258000.0
2005-09-26 12:05:00,42.5,42.51,42.44,42.44,98400.0,26.3391,26.3453,26.302,26.302,98400.0
2005-09-26 12:10:00,42.44,42.54,42.44,42.5,150700.0,26.302,26.3639,26.302,26.3391,150700.0
2005-09-26 12:15:00,42.5,42.51,42.49,42.5,81200.0,26.3391,26.3453,26.3329,26.3391,81200.0
2005-09-26 12:20:00,42.5,42.5,42.47,42.48,87500.0,26.3391,26.3391,26.3205,26.3267,87500.0
2005-09-26 12:25:00,42.48,42.5,42.47,42.47,61100.0,26.3267,26.3391,26.3205,26.3205,61100.0
2005-09-26 12:30:00,42.48,42.48,42.39,42.43,295200.0,26.3267,26.3267,26.271,26.2958,295200.0
2005-09-26 12:35:00,42.43,42.44,42.4,42.41,85200.0,26.2958,26.302,26.2772,26.2834,85200.0
2005-09-26 12:40:00,42.4,42.44,42.39,42.4,77200.0,26.2772,26.302,26.271,26.2772,77200.0
2005-09-26 12:45:00,42.4,42.4,42.3,42.3,105500.0,26.2772,26.2772,26.2152,26.2152,105500.0
2005-09-26 12:50:00,42.3,42.34,42.28,42.34,92900.0,26.2152,26.24,26.2028,26.24,92900.0
2005-09-26 12:55:00,42.33,42.34,42.3,42.33,56100.0,26.2338,26.24,26.2152,26.2338,56100.0
2005-09-26 13:00:00,42.33,42.34,42.31,42.31,89100.0,26.2338,26.24,26.2214,26.2214,89100.0
2005-09-26 13:05:00,42.31,42.33,42.29,42.31,90800.0,26.2214,26.2338,26.209,26.2214,90800.0
2005-09-26 13:10:00,42.3,42.31,42.27,42.27,122600.0,26.2152,26.2214,26.1966,26.1966,122600.0
2005-09-26 13:15:00,42.27,42.28,42.2,42.21,293800.0,26.1966,26.2028,26.1532,26.1594,293800.0
2005-09-26 13:20:00,42.19,42.21,42.16,42.16,155400.0,26.147,26.1594,26.1284,26.1284,155400.0
2005-09-26 13:25:00,42.16,42.19,42.16,42.19,51400.0,26.1284,26.147,26.1284,26.147,51400.0
2005-09-26 13:30:00,42.19,42.21,42.17,42.18,72400.0,26.147,26.1594,26.1346,26.1408,72400.0
2005-09-26 13:35:00,42.18,42.19,42.15,42.16,102400.0,26.1408,26.147,26.1222,26.1284,102400.0
2005-09-26 13:40:00,42.16,42.17,42.12,42.13,144300.0,26.1284,26.1346,26.1036,26.1098,144300.0
2005-09-26 13:45:00,42.13,42.13,42.08,42.1,223400.0,26.1098,26.1098,26.0788,26.0912,223400.0
2005-09-26 13:50:00,42.11,42.11,42.06,42.07,177200.0,26.0974,26.0974,26.0665,26.0726,177200.0
2005-09-26 13:55:00,42.07,42.09,42.07,42.08,147400.0,26.0726,26.085,26.0726,26.0788,147400.0
2005-09-26 14:00:00,42.08,42.09,42.06,42.06,152800.0,26.0788,26.085,26.0665,26.0665,152800.0
2005-09-26 14:05:00,42.06,42.07,42.05,42.06,275900.0,26.0665,26.0726,26.0603,26.0665,275900.0
2005-09-26 14:10:00,42.05,42.07,42.01,42.01,217400.0,26.0603,26.0726,26.0355,26.0355,217400.0
2005-09-26 14:15:00,42.01,42.02,41.95,41.95,282800.0,26.0355,26.0417,25.9983,25.9983,282800.0
2005-09-26 14:20:00,41.95,42.04,41.95,42.0,330000.0,25.9983,26.0541,25.9983,26.0293,330000.0
2005-09-26 14:25:00,42.01,42.03,42.0,42.0,139400.0,26.0355,26.0479,26.0293,26.0293,139400.0
2005-09-26 14:30:00,42.0,42.0,41.96,41.99,209500.0,26.0293,26.0293,26.0045,26.0231,209500.0
2005-09-26 14:35:00,41.99,42.03,41.97,41.97,154600.0,26.0231,26.0479,26.0107,26.0107,154600.0
2005-09-26 14:40:00,41.98,41.99,41.9,41.91,239500.0,26.0169,26.0231,25.9673,25.9735,239500.0
2005-09-26 14:45:00,41.9,41.94,41.89,41.94,208700.0,25.9673,25.9921,25.9611,25.9921,208700.0
2005-09-26 14:50:00,41.94,41.96,41.92,41.95,193300.0,25.9921,26.0045,25.9797,25.9983,193300.0
2005-09-26 14:55:00,41.95,41.99,41.93,41.95,176000.0,25.9983,26.0231,25.9859,25.9983,176000.0
2005-09-26 15:00:00,41.95,42.01,41.94,41.99,171900.0,25.9983,26.0355,25.9921,26.0231,171900.0
2005-09-26 15:05:00,42.0,42.05,41.99,42.05,257000.0,26.0293,26.0603,26.0231,26.0603,257000.0
2005-09-26 15:10:00,42.05,42.07,42.02,42.02,186800.0,26.0603,26.0726,26.0417,26.0417,186800.0
2005-09-26 15:15:00,42.03,42.04,42.0,42.02,182300.0,26.0479,26.0541,26.0293,26.0417,182300.0
2005-09-26 15:20:00,42.01,42.02,41.97,41.97,609300.0,26.0355,26.0417,26.0107,26.0107,609300.0
2005-09-26 15:25:00,41.97,41.98,41.93,41.94,202100.0,26.0107,26.0169,25.9859,25.9921,202100.0
2005-09-26 15:30:00,41.94,42.0,41.94,42.0,239700.0,25.9921,26.0293,25.9921,26.0293,239700.0
2005-09-26 15:35:00,42.0,42.02,41.99,42.0,354600.0,26.0293,26.0417,26.0231,26.0293,354600.0
2005-09-26 15:40:00,41.99,42.02,41.96,42.01,333100.0,26.0231,26.0417,26.0045,26.0355,333100.0
2005-09-26 15:45:00,42.01,42.12,42.01,42.09,350600.0,26.0355,26.1036,26.0355,26.085,350600.0
2005-09-26 15:50:00,42.08,42.1,42.0,42.04,358600.0,26.0788,26.0912,26.0293,26.0541,358600.0
2005-09-26 15:55:00,42.03,42.08,42.01,42.02,431600.0,26.0479,26.0788,26.0355,26.0417,431600.0
2005-09-27 09:30:00,42.06,42.12,42.01,42.06,460900.0,26.0665,26.1036,26.0355,26.0665,460900.0
2005-09-27 09:35:00,42.06,42.06,41.9,41.9,167200.0,26.0665,26.0665,25.9673,25.9673,167200.0
2005-09-27 09:40:00,41.9,42.01,41.9,42.0,182800.0,25.9673,26.0355,25.9673,26.0293,182800.0
2005-09-27 09:45:00,42.0,42.11,41.97,42.05,179900.0,26.0293,26.0974,26.0107,26.0603,179900.0
2005-09-27 09:50:00,42.05,42.08,42.03,42.05,101900.0,26.0603,26.0788,26.0479,26.0603,101900.0
2005-09-27 09:55:00,42.04,42.08,42.02,42.03,105400.0,26.0541,26.0788,26.0417,26.0479,105400.0
2005-09-27 10:00:00,42.02,42.05,41.91,41.93,243800.0,26.0417,26.0603,25.9735,25.9859,243800.0
2005-09-27 10:05:00,41.93,41.96,41.87,41.94,323400.0,25.9859,26.0045,25.9487,25.9921,323400.0
2005-09-27 10:10:00,41.94,41.96,41.86,41.86,206800.0,25.9921,26.0045,25.9425,25.9425,206800.0
2005-09-27 10:15:00,41.86,41.91,41.85,41.87,137000.0,25.9425,25.9735,25.9363,25.9487,137000.0
2005-09-27 10:20:00,41.87,41.9,41.8,41.81,283900.0,25.9487,25.9673,25.9053,25.9115,283900.0
2005-09-27 10:25:00,41.82,41.9,41.8,41.86,111700.0,25.9177,25.9673,25.9053,25.9425,111700.0
2005-09-27 10:30:00,41.85,41.88,41.81,41.82,148600.0,25.9363,25.9549,25.9115,25.9177,148600.0
2005-09-27 10:35:00,41.81,41.82,41.75,41.76,206800.0,25.9115,25.9177,25.8743,25.8805,206800.0
2005-09-27 10:40:00,41.77,41.85,41.75,41.79,223200.0,25.8867,25.9363,25.8743,25.8991,223200.0
2005-09-27 10:45:00,41.78,41.84,41.77,41.8,182500.0,25.8929,25.9301,25.8867,25.9053,182500.0
2005-09-27 10:50:00,41.8,41.85,41.79,41.84,70400.0,25.9053,25.9363,25.8991,25.9301,70400.0
2005-09-27 10:55:00,41.85,41.89,41.84,41.89,94400.0,25.9363,25.9611,25.9301,25.9611,94400.0
2005-09-27 11:00:00,41.88,41.95,41.86,41.91,113400.0,25.9549,25.9983,25.9425,25.9735,113400.0
2005-09-27 11:05:00,41.91,41.94,41.91,41.92,89800.0,25.9735,25.9921,25.9735,25.9797,89800.0
2005-09-27 11:10:00,41.92,41.92,41.9,41.91,95900.0,25.9797,25.9797,25.9673,25.9735,95900.0
2005-09-27 11:15:00,41.91,41.93,41.9,41.93,95400.0,25.9735,25.9859,25.9673,25.9859,95400.0
2005-09-27 11:20:00,41.92,42.0,41.92,41.97,105900.0,25.9797,26.0293,25.9797,26.0107,105900.0
2005-09-27 11:25:00,41.98,41.98,41.9,41.92,161100.0,26.0169,26.0169,25.9673,25.9797,161100.0
2005-09-27 11:30:00,41.92,41.96,41.92,41.94,152000.0,25.9797,26.0045,25.9797,25.9921,152000.0
2005-09-27 11:35:00,41.94,41.94,41.87,41.88,327300.0,25.9921,25.9921,25.9487,25.9549,327300.0
2005-09-27 11:40:00,41.88,41.9,41.87,41.9,95300.0,25.9549,25.9673,25.9487,25.9673,95300.0
2005-09-27 11:45:00,41.9,41.95,41.88,41.92,84700.0,25.9673,25.9983,25.9549,25.9797,84700.0
2005-09-27 11:50:00,41.91,41.92,41.88,41.91,62900.0,25.9735,25.9797,25.9549,25.9735,62900.0
2005-09-27 11:55:00,41.9,41.94,41.9,41.94,64300.0,25.9673,25.9921,25.9673,25.9921,64300.0
2005-09-27 12:00:00,41.93,41.97,41.9,41.95,129600.0,25.9859,26.0107,25.9673,25.9983,129600.0
2005-09-27 12:05:00,41.95,41.96,41.91,41.92,87900.0,25.9983,26.0045,25.9735,25.9797,87900.0
2005-09-27 12:10:00,41.91,41.92,41.87,41.87,135400.0,25.9735,25.9797,25.9487,25.9487,135400.0
2005-09-27 12:15:00,41.88,41.91,41.88,41.91,64700.0,25.9549,25.9735,25.9549,25.9735,64700.0
2005-09-27 12:20:00,41.91,41.93,41.89,41.93,78000.0,25.9735,25.9859,25.9611,25.9859,78000.0
2005-09-27 12:25:00,41.93,41.93,41.86,41.88,95700.0,25.9859,25.9859,25.9425,25.9549,95700.0
2005-09-27 12:30:00,41.87,41.88,41.85,41.87,64600.0,25.9487,25.9549,25.9363,25.9487,64600.0
2005-09-27 12:35:00,41.86,41.9,41.86,41.9,62100.0,25.9425,25.9673,25.9425,25.9673,62100.0
2005-09-27 12:40:00,41.9,41.91,41.89,41.91,74300.0,25.9673,25.9735,25.9611,25.9735,74300.0
2005-09-27 12:45:00,41.91,41.94,41.9,41.92,107800.0,25.9735,25.9921,25.9673,25.9797,107800.0
2005-09-27 12:50:00,41.92,41.92,41.89,41.91,109200.0,25.9797,25.9797,25.9611,25.9735,109200.0
2005-09-27 12:55:00,41.91,41.92,41.87,41.87,114900.0,25.9735,25.9797,25.9487,25.9487,114900.0
2005-09-27 13:00:00,41.87,41.88,41.85,41.85,564100.0,25.9487,25.9549,25.9363,25.9363,564100.0
2005-09-27 13:05:00,41.85,41.86,41.84,41.84,86700.0,25.9363,25.9425,25.9301,25.9301,86700.0
2005-09-27 13:10:00,41.84,41.87,41.83,41.84,90000.0,25.9301,25.9487,25.9239,25.9301,90000.0
2005-09-27 13:15:00,41.86,41.89,41.84,41.89,42900.0,25.9425,25.9611,25.9301,25.9611,42900.0
2005-09-27 13:20:00,41.88,41.89,41.8,41.83,110600.0,25.9549,25.9611,25.9053,25.9239,110600.0
2005-09-27 13:25:00,41.83,41.89,41.82,41.89,79200.0,25.9239,25.9611,25.9177,25.9611,79200.0
2005-09-27 13:30:00,41.89,41.89,41.86,41.87,63800.0,25.9611,25.9611,25.9425,25.9487,63800.0
2005-09-27 13:35:00,41.87,41.92,41.87,41.92,41100.0,25.9487,25.9797,25.9487,25.9797,41100.0
2005-09-27 13:40:00,41.92,41.92,41.86,41.87,67100.0,25.9797,25.9797,25.9425,25.9487,67100.0
2005-09-27 13:45:00,41.85,41.87,41.81,41.84,94800.0,25.9363,25.9487,25.9115,25.9301,94800.0
2005-09-27 13:50:00,41.83,41.9,41.83,41.9,51500.0,25.9239,25.9673,25.9239,25.9673,51500.0
2005-09-27 13:55:00,41.9,41.93,41.89,41.9,96700.0,25.9673,25.9859,25.9611,25.9673,96700.0
2005-09-27 14:00:00,41.89,41.93,41.88,41.9,147300.0,25.9611,25.9859,25.9549,25.9673,147300.0
2005-09-27 14:05:00,41.9,41.91,41.87,41.9,69400.0,25.9673,25.9735,25.9487,25.9673,69400.0
2005-09-27 14:10:00,41.9,41.9,41.89,41.89,70600.0,25.9673,25.9673,25.9611,25.9611,70600.0
2005-09-27 14:15:00,41.9,41.92,41.88,41.89,136200.0,25.9673,25.9797,25.9549,25.9611,136200.0
2005-09-27 14:20:00,41.9,41.91,41.87,41.88,97200.0,25.9673,25.9735,25.9487,25.9549,97200.0
2005-09-27 14:25:00,41.88,41.9,41.88,41.89,60600.0,25.9549,25.9673,25.9549,25.9611,60600.0
2005-09-27 14:30:00,41.9,41.9,41.88,41.9,46700.0,25.9673,25.9673,25.9549,25.9673,46700.0
2005-09-27 14:35:00,41.89,41.9,41.88,41.89,42900.0,25.9611,25.9673,25.9549,25.9611,42900.0
2005-09-27 14:40:00,41.89,41.91,41.88,41.91,54600.0,25.9611,25.9735,25.9549,25.9735,54600.0
2005-09-27 14:45:00,41.9,41.97,41.88,41.93,207500.0,25.9673,26.0107,25.9549,25.9859,207500.0
2005-09-27 14:50:00,41.94,41.94,41.9,41.94,168800.0,25.9921,25.9921,25.9673,25.9921,168800.0
2005-09-27 14:55:00,41.94,42.03,41.92,42.02,334300.0,25.9921,26.0479,25.9797,26.0417,334300.0
2005-09-27 15:00:00,42.02,42.04,42.0,42.01,324900.0,26.0417,26.0541,26.0293,26.0355,324900.0
2005-09-27 15:05:00,42.0,42.01,41.95,41.97,186500.0,26.0293,26.0355,25.9983,26.0107,186500.0
2005-09-27 15:10:00,41.97,42.02,41.97,41.99,154400.0,26.0107,26.0417,26.0107,26.0231,154400.0
2005-09-27 15:15:00,41.98,42.03,41.98,42.02,98300.0,26.0169,26.0479,26.0169,26.0417,98300.0
2005-09-27 15:20:00,42.03,42.03,42.0,42.01,101000.0,26.0479,26.0479,26.0293,26.0355,101000.0
2005-09-27 15:25:00,42.02,42.05,42.02,42.02,185700.0,26.0417,26.0603,26.0417,26.0417,185700.0
2005-09-27 15:30:00,42.03,42.03,41.94,42.0,177500.0,26.0479,26.0479,25.9921,26.0293,177500.0
2005-09-27 15:35:00,42.0,42.01,41.95,41.96,275100.0,26.0293,26.0355,25.9983,26.0045,275100.0
2005-09-27 15:40:00,41.97,41.98,41.92,41.92,193700.0,26.0107,26.0169,25.9797,25.9797,193700.0
2005-09-27 15:45:00,41.93,41.93,41.89,41.89,166500.0,25.9859,25.9859,25.9611,25.9611,166500.0
2005-09-27 15:50:00,41.89,41.97,41.89,41.96,267100.0,25.9611,26.0107,25.9611,26.0045,267100.0
2005-09-27 15:55:00,41.97,41.99,41.92,41.92,258500.0,26.0107,26.0231,25.9797,25.9797,258500.0
2005-09-28 09:30:00,42.09,42.1,41.97,41.98,264300.0,26.085,26.0912,26.0107,26.0169,264300.0
2005-09-28 09:35:00,41.98,42.04,41.96,42.04,174900.0,26.0169,26.0541,26.0045,26.0541,174900.0
2005-09-28 09:40:00,42.03,42.04,41.94,41.95,177200.0,26.0479,26.0541,25.9921,25.9983,177200.0
2005-09-28 09:45:00,41.96,41.97,41.85,41.95,219500.0,26.0045,26.0107,25.9363,25.9983,219500.0
2005-09-28 09:50:00,41.94,42.08,41.94,41.99,347600.0,25.9921,26.0788,25.9921,26.0231,347600.0
2005-09-28 09:55:00,42.0,42.0,41.9,41.91,94400.0,26.0293,26.0293,25.9673,25.9735,94400.0
2005-09-28 10:00:00,41.89,41.92,41.88,41.88,158000.0,25.9611,25.9797,25.9549,25.9549,158000.0
2005-09-28 10:05:00,41.88,41.9,41.87,41.87,125500.0,25.9549,25.9673,25.9487,25.9487,125500.0
2005-09-28 10:10:00,41.88,41.88,41.79,41.8,177700.0,25.9549,25.9549,25.8991,25.9053,177700.0
2005-09-28 10:15:00,41.78,41.79,41.74,41.75,273100.0,25.8929,25.8991,25.8681,25.8743,273100.0
2005-09-28 10:20:00,41.74,41.83,41.73,41.81,169800.0,25.8681,25.9239,25.8619,25.9115,169800.0
2005-09-28 10:25:00,41.82,41.84,41.8,41.83,188000.0,25.9177,25.9301,25.9053,25.9239,188000.0
2005-09-28 10:30:00,41.83,41.91,41.82,41.88,245400.0,25.9239,25.9735,25.9177,25.9549,245400.0
2005-09-28 10:35:00,41.89,41.89,41.85,41.86,84000.0,25.9611,25.9611,25.9363,25.9425,84000.0
2005-09-28 10:40:00,41.87,41.87,41.82,41.84,209100.0,25.9487,25.9487,25.9177,25.9301,209100.0
2005-09-28 10:45:00,41.84,41.88,41.83,41.88,114800.0,25.9301,25.9549,25.9239,25.9549,114800.0
2005-09-28 10:50:00,41.88,41.96,41.87,41.92,118700.0,25.9549,26.0045,25.9487,25.9797,118700.0
2005-09-28 10:55:00,41.92,42.0,41.91,41.99,127700.0,25.9797,26.0293,25.9735,26.0231,127700.0
2005-09-28 11:00:00,41.99,42.0,41.94,41.96,234500.0,26.0231,26.0293,25.9921,26.0045,234500.0
2005-09-28 11:05:00,41.95,41.96,41.86,41.92,256300.0,25.9983,26.0045,25.9425,25.9797,256300.0
2005-09-28 11:10:00,41.92,41.92,41.9,41.9,76000.0,25.9797,25.9797,25.9673,25.9673,76000.0
2005-09-28 11:15:00,41.91,41.92,41.89,41.9,76500.0,25.9735,25.9797,25.9611,25.9673,76500.0
2005-09-28 11:20:00,41.9,41.9,41.89,41.9,57200.0,25.9673,25.9673,25.9611,25.9673,57200.0
2005-09-28 11:25:00,41.9,41.93,41.89,41.93,33200.0,25.9673,25.9859,25.9611,25.9859,33200.0
2005-09-28 11:30:00,41.92,41.93,41.9,41.92,101900.0,25.9797,25.9859,25.9673,25.9797,101900.0
2005-09-28 11:35:00,41.92,41.92,41.87,41.88,103300.0,25.9797,25.9797,25.9487,25.9549,103300.0
2005-09-28 11:40:00,41.88,41.89,41.83,41.84,162600.0,25.9549,25.9611,25.9239,25.9301,162600.0
2005-09-28 11:45:00,41.84,41.84,41.79,41.79,125200.0,25.9301,25.9301,25.8991,25.8991,125200.0
2005-09-28 11:50:00,41.79,41.84,41.79,41.84,109100.0,25.8991,25.9301,25.8991,25.9301,109100.0
2005-09-28 11:55:00,41.82,41.85,41.82,41.83,42600.0,25.9177,25.9363,25.9177,25.9239,42600.0
2005-09-28 12:00:00,41.84,41.85,41.81,41.82,84600.0,25.9301,25.9363,25.9115,25.9177,84600.0
2005-09-28 12:05:00,41.82,41.82,41.74,41.74,163900.0,25.9177,25.9177,25.8681,25.8681,163900.0
2005-09-28 12:10:00,41.73,41.74,41.67,41.7,218500.0,25.8619,25.8681,25.8248,25.8433,218500.0
2005-09-28 12:15:00,41.71,41.71,41.57,41.62,264400.0,25.8495,25.8495,25.7628,25.7938,264400.0
2005-09-28 12:20:00,41.62,41.62,41.58,41.61,131800.0,25.7938,25.7938,25.769,25.7876,131800.0
2005-09-28 12:25:00,41.61,41.62,41.54,41.57,208300.0,25.7876,25.7938,25.7442,25.7628,208300.0
2005-09-28 12:30:00,41.56,41.62,41.55,41.61,120400.0,25.7566,25.7938,25.7504,25.7876,120400.0
2005-09-28 12:35:00,41.61,41.61,41.58,41.59,136800.0,25.7876,25.7876,25.769,25.7752,136800.0
2005-09-28 12:40:00,41.59,41.6,41.56,41.57,82900.0,25.7752,25.7814,25.7566,25.7628,82900.0
2005-09-28 12:45:00,41.58,41.59,41.54,41.57,121700.0,25.769,25.7752,25.7442,25.7628,121700.0
2005-09-28 12:50:00,41.57,41.6,41.54,41.59,90700.0,25.7628,25.7814,25.7442,25.7752,90700.0
2005-09-28 12:55:00,41.59,41.6,41.56,41.59,93700.0,25.7752,25.7814,25.7566,25.7752,93700.0
2005-09-28 13:00:00,41.59,41.59,41.55,41.56,95600.0,25.7752,25.7752,25.7504,25.7566,95600.0
2005-09-28 13:05:00,41.56,41.6,41.55,41.56,83700.0,25.7566,25.7814,25.7504,25.7566,83700.0
2005-09-28 13:10:00,41.57,41.57,41.53,41.53,59900.0,25.7628,25.7628,25.738,25.738,59900.0
2005-09-28 13:15:00,41.53,41.54,41.47,41.5,323900.0,25.738,25.7442,25.7008,25.7194,323900.0
2005-09-28 13:20:00,41.49,41.5,41.45,41.47,227600.0,25.7132,25.7194,25.6884,25.7008,227600.0
2005-09-28 13:25:00,41.46,41.49,41.44,41.48,251800.0,25.6946,25.7132,25.6822,25.707,251800.0
2005-09-28 13:30:00,41.48,41.48,41.4,41.42,191700.0,25.707,25.707,25.6574,25.6698,191700.0
2005-09-28 13:35:00,41.42,41.42,41.36,41.41,204900.0,25.6698,25.6698,25.6326,25.6636,204900.0
2005-09-28 13:40:00,41.41,41.44,41.4,41.4,98800.0,25.6636,25.6822,25.6574,25.6574,98800.0
2005-09-28 13:45:00,41.41,41.41,41.35,41.36,189400.0,25.6636,25.6636,25.6264,25.6326,189400.0
2005-09-28 13:50:00,41.36,41.43,41.35,41.41,141600.0,25.6326,25.676,25.6264,25.6636,141600.0
2005-09-28 13:55:00,41.4,41.43,41.4,41.41,78300.0,25.6574,25.676,25.6574,25.6636,78300.0
2005-09-28 14:00:00,41.42,41.52,41.42,41.51,240800.0,25.6698,25.7318,25.6698,25.7256,240800.0
2005-09-28 14:05:00,41.52,41.53,41.5,41.53,166100.0,25.7318,25.738,25.7194,25.738,166100.0
2005-09-28 14:10:00,41.53,41.62,41.52,41.6,214700.0,25.738,25.7938,25.7318,25.7814,214700.0
2005-09-28 14:15:00,41.6,41.6,41.55,41.57,128100.0,25.7814,25.7814,25.7504,25.7628,128100.0
2005-09-28 14:20:00,41.57,41.65,41.56,41.65,140700.0,25.7628,25.8124,25.7566,25.8124,140700.0
2005-09-28 14:25:00,41.65,41.74,41.63,41.73,190600.0,25.8124,25.8681,25.8,25.8619,190600.0
2005-09-28 14:30:00,41.73,41.74,41.68,41.71,151400.0,25.8619,25.8681,25.8309,25.8495,151400.0
2005-09-28 14:35:00,41.71,41.71,41.67,41.71,104400.0,25.8495,25.8495,25.8248,25.8495,104400.0
2005-09-28 14:40:00,41.71,41.75,41.69,41.73,181800.0,25.8495,25.8743,25.8371,25.8619,181800.0
2005-09-28 14:45:00,41.73,41.74,41.7,41.7,181900.0,25.8619,25.8681,25.8433,25.8433,181900.0
2005-09-28 14:50:00,41.7,41.71,41.69,41.7,103400.0,25.8433,25.8495,25.8371,25.8433,103400.0
2005-09-28 14:55:00,41.7,41.7,41.65,41.66,138200.0,25.8433,25.8433,25.8124,25.8186,138200.0
2005-09-28 15:00:00,41.66,41.7,41.66,41.69,221400.0,25.8186,25.8433,25.8186,25.8371,221400.0
2005-09-28 15:05:00,41.7,41.7,41.66,41.67,136800.0,25.8433,25.8433,25.8186,25.8248,136800.0
2005-09-28 15:10:00,41.67,41.67,41.6,41.64,324100.0,25.8248,25.8248,25.7814,25.8062,324100.0
2005-09-28 15:15:00,41.64,41.66,41.61,41.62,166000.0,25.8062,25.8186,25.7876,25.7938,166000.0
2005-09-28 15:20:00,41.62,41.63,41.6,41.61,127400.0,25.7938,25.8,25.7814,25.7876,127400.0
2005-09-28 15:25:00,41.6,41.62,41.59,41.62,113300.0,25.7814,25.7938,25.7752,25.7938,113300.0
2005-09-28 15:30:00,41.62,41.68,41.6,41.67,280500.0,25.7938,25.8309,25.7814,25.8248,280500.0
2005-09-28 15:35:00,41.67,41.68,41.6,41.63,246800.0,25.8248,25.8309,25.7814,25.8,246800.0
2005-09-28 15:40:00,41.64,41.67,41.62,41.67,267300.0,25.8062,25.8248,25.7938,25.8248,267300.0
2005-09-28 15:45:00,41.67,41.7,41.65,41.66,231700.0,25.8248,25.8433,25.8124,25.8186,231700.0
2005-09-28 15:50:00,41.66,41.68,41.66,41.66,248500.0,25.8186,25.8309,25.8186,25.8186,248500.0
2005-09-28 15:55:00,41.66,41.66,41.59,41.6,334500.0,25.8186,25.8186,25.7752,25.7814,334500.0
2005-09-29 09:30:00,41.55,41.57,41.52,41.52,320800.0,25.7504,25.7628,25.7318,25.7318,320800.0
2005-09-29 09:35:00,41.51,41.51,41.42,41.42,180100.0,25.7256,25.7256,25.6698,25.6698,180100.0
2005-09-29 09:40:00,41.43,41.43,41.3,41.38,286500.0,25.676,25.676,25.5954,25.645,286500.0
2005-09-29 09:45:00,41.36,41.38,41.32,41.35,180200.0,25.6326,25.645,25.6078,25.6264,180200.0
2005-09-29 09:50:00,41.35,41.36,41.31,41.34,212100.0,25.6264,25.6326,25.6016,25.6202,212100.0
2005-09-29 09:55:00,41.34,41.41,41.34,41.35,516700.0,25.6202,25.6636,25.6202,25.6264,516700.0
2005-09-29 10:00:00,41.34,41.38,41.33,41.33,204600.0,25.6202,25.645,25.614,25.614,204600.0
2005-09-29 10:05:00,41.33,41.36,41.3,41.34,278700.0,25.614,25.6326,25.5954,25.6202,278700.0
2005-09-29 10:10:00,41.35,41.41,41.34,41.41,140100.0,25.6264,25.6636,25.6202,25.6636,140100.0
2005-09-29 10:15:00,41.4,41.41,41.37,41.4,150400.0,25.6574,25.6636,25.6388,25.6574,150400.0
2005-09-29 10:20:00,41.4,41.42,41.38,41.4,160700.0,25.6574,25.6698,25.645,25.6574,160700.0
2005-09-29 10:25:00,41.4,41.47,41.39,41.4,183300.0,25.6574,25.7008,25.6512,25.6574,183300.0
2005-09-29 10:30:00,41.4,41.4,41.33,41.36,120600.0,25.6574,25.6574,25.614,25.6326,120600.0
2005-09-29 10:35:00,41.36,41.37,41.35,41.36,163100.0,25.6326,25.6388,25.6264,25.6326,163100.0
2005-09-29 10:40:00,41.36,41.37,41.34,41.35,98300.0,25.6326,25.6388,25.6202,25.6264,98300.0
2005-09-29 10:45:00,41.34,41.35,41.28,41.28,241100.0,25.6202,25.6264,25.5831,25.5831,241100.0
2005-09-29 10:50:00,41.28,41.29,41.23,41.24,211100.0,25.5831,25.5892,25.5521,25.5583,211100.0
2005-09-29 10:55:00,41.24,41.25,41.2,41.22,272500.0,25.5583,25.5645,25.5335,25.5459,272500.0
2005-09-29 11:00:00,41.22,41.24,41.2,41.24,148000.0,25.5459,25.5583,25.5335,25.5583,148000.0
2005-09-29 11:05:00,41.24,41.26,41.2,41.21,212700.0,25.5583,25.5707,25.5335,25.5397,212700.0
2005-09-29 11:10:00,41.21,41.21,41.13,41.16,231500.0,25.5397,25.5397,25.4901,25.5087,231500.0
2005-09-29 11:15:00,41.17,41.18,41.14,41.18,148900.0,25.5149,25.5211,25.4963,25.5211,148900.0
2005-09-29 11:20:00,41.18,41.23,41.15,41.23,168100.0,25.5211,25.5521,25.5025,25.5521,168100.0
2005-09-29 11:25:00,41.23,41.24,41.18,41.2,125300.0,25.5521,25.5583,25.5211,25.5335,125300.0
2005-09-29 11:30:00,41.2,41.24,41.19,41.2,125900.0,25.5335,25.5583,25.5273,25.5335,125900.0
2005-09-29 11:35:00,41.2,41.21,41.16,41.21,190900.0,25.5335,25.5397,25.5087,25.5397,190900.0
2005-09-29 11:40:00,41.21,41.26,41.2,41.25,248600.0,25.5397,25.5707,25.5335,25.5645,248600.0
2005-09-29 11:45:00,41.25,41.3,41.24,41.3,166800.0,25.5645,25.5954,25.5583,25.5954,166800.0
2005-09-29 11:50:00,41.29,41.48,41.28,41.4,327600.0,25.5892,25.707,25.5831,25.6574,327600.0
2005-09-29 11:55:00,41.41,41.46,41.38,41.39,232900.0,25.6636,25.6946,25.645,25.6512,232900.0
2005-09-29 12:00:00,41.39,41.44,41.38,41.43,212600.0,25.6512,25.6822,25.645,25.676,212600.0
2005-09-29 12:05:00,41.44,41.48,41.43,41.43,182600.0,25.6822,25.707,25.676,25.676,182600.0
2005-09-29 12:10:00,41.43,41.44,41.41,41.41,103000.0,25.676,25.6822,25.6636,25.6636,103000.0
2005-09-29 12:15:00,41.42,41.42,41.36,41.38,162100.0,25.6698,25.6698,25.6326,25.645,162100.0
2005-09-29 12:20:00,41.39,41.42,41.38,41.4,93000.0,25.6512,25.6698,25.645,25.6574,93000.0
2005-09-29 12:25:00,41.41,41.44,41.4,41.42,89200.0,25.6636,25.6822,25.6574,25.6698,89200.0
2005-09-29 12:30:00,41.43,41.43,41.34,41.35,150300.0,25.676,25.676,25.6202,25.6264,150300.0
2005-09-29 12:35:00,41.34,41.39,41.34,41.39,142900.0,25.6202,25.6512,25.6202,25.6512,142900.0
2005-09-29 12:40:00,41.39,41.42,41.37,41.42,84300.0,25.6512,25.6698,25.6388,25.6698,84300.0
2005-09-29 12:45:00,41.42,41.42,41.4,41.4,118800.0,25.6698,25.6698,25.6574,25.6574,118800.0
2005-09-29 12:50:00,41.41,41.41,41.39,41.4,48900.0,25.6636,25.6636,25.6512,25.6574,48900.0
2005-09-29 12:55:00,41.39,41.4,41.37,41.39,70600.0,25.6512,25.6574,25.6388,25.6512,70600.0
2005-09-29 13:00:00,41.4,41.44,41.37,41.42,129400.0,25.6574,25.6822,25.6388,25.6698,129400.0
2005-09-29 13:05:00,41.41,41.47,41.41,41.45,92500.0,25.6636,25.7008,25.6636,25.6884,92500.0
2005-09-29 13:10:00,41.46,41.49,41.41,41.49,99400.0,25.6946,25.7132,25.6636,25.7132,99400.0
2005-09-29 13:15:00,41.49,41.65,41.48,41.64,188200.0,25.7132,25.8124,25.707,25.8062,188200.0
2005-09-29 13:20:00,41.64,41.68,41.63,41.66,209600.0,25.8062,25.8309,25.8,25.8186,209600.0
2005-09-29 13:25:00,41.66,41.68,41.64,41.67,274400.0,25.8186,25.8309,25.8062,25.8248,274400.0
2005-09-29 13:30:00,41.67,41.78,41.67,41.76,322100.0,25.8248,25.8929,25.8248,25.8805,322100.0
2005-09-29 13:35:00,41.77,41.78,41.64,41.64,232900.0,25.8867,25.8929,25.8062,25.8062,232900.0
2005-09-29 13:40:00,41.64,41.74,41.63,41.74,286300.0,25.8062,25.8681,25.8,25.8681,286300.0
2005-09-29 13:45:00,41.74,41.8,41.73,41.8,301900.0,25.8681,25.9053,25.8619,25.9053,301900.0
2005-09-29 13:50:00,41.8,41.8,41.7,41.74,203300.0,25.9053,25.9053,25.8433,25.8681,203300.0
2005-09-29 13:55:00,41.77,41.77,41.71,41.76,149900.0,25.8867,25.8867,25.8495,25.8805,149900.0
2005-09-29 14:00:00,41.77,41.97,41.75,41.93,275800.0,25.8867,26.0107,25.8743,25.9859,275800.0
2005-09-29 14:05:00,41.91,41.95,41.89,41.92,337500.0,25.9735,25.9983,25.9611,25.9797,337500.0
2005-09-29 14:10:00,41.92,41.94,41.89,41.89,56000.0,25.9797,25.9921,25.9611,25.9611,56000.0
2005-09-29 14:15:00,41.9,41.91,41.83,41.83,271300.0,25.9673,25.9735,25.9239,25.9239,271300.0
2005-09-29 14:20:00,41.84,41.84,41.77,41.83,204000.0,25.9301,25.9301,25.8867,25.9239,204000.0
2005-09-29 14:25:00,41.83,41.87,41.82,41.87,97000.0,25.9239,25.9487,25.9177,25.9487,97000.0
2005-09-29 14:30:00,41.86,41.9,41.85,41.9,199700.0,25.9425,25.9673,25.9363,25.9673,199700.0
2005-09-29 14:35:00,41.9,41.9,41.88,41.9,122900.0,25.9673,25.9673,25.9549,25.9673,122900.0
2005-09-29 14:40:00,41.9,41.96,41.89,41.9,202300.0,25.9673,26.0045,25.9611,25.9673,202300.0
2005-09-29 14:45:00,41.91,41.92,41.86,41.87,112100.0,25.9735,25.9797,25.9425,25.9487,112100.0
2005-09-29 14:50:00,41.86,41.93,41.85,41.88,119700.0,25.9425,25.9859,25.9363,25.9549,119700.0
2005-09-29 14:55:00,41.87,41.89,41.86,41.88,69300.0,25.9487,25.9611,25.9425,25.9549,69300.0
2005-09-29 15:00:00,41.88,41.88,41.79,41.79,166200.0,25.9549,25.9549,25.8991,25.8991,166200.0
2005-09-29 15:05:00,41.8,41.89,41.79,41.88,139800.0,25.9053,25.9611,25.8991,25.9549,139800.0
2005-09-29 15:10:00,41.88,41.89,41.86,41.87,122200.0,25.9549,25.9611,25.9425,25.9487,122200.0
2005-09-29 15:15:00,41.87,41.92,41.86,41.9,189100.0,25.9487,25.9797,25.9425,25.9673,189100.0
2005-09-29 15:20:00,41.9,41.97,41.89,41.93,217500.0,25.9673,26.0107,25.9611,25.9859,217500.0
2005-09-29 15:25:00,41.92,41.96,41.9,41.95,170200.0,25.9797,26.0045,25.9673,25.9983,170200.0
2005-09-29 15:30:00,41.94,41.96,41.89,41.89,143900.0,25.9921,26.0045,25.9611,25.9611,143900.0
2005-09-29 15:35:00,41.89,41.9,41.86,41.9,144900.0,25.9611,25.9673,25.9425,25.9673,144900.0
2005-09-29 15:40:00,41.91,41.96,41.9,41.95,174800.0,25.9735,26.0045,25.9673,25.9983,174800.0
2005-09-29 15:45:00,41.95,41.98,41.94,41.98,263900.0,25.9983,26.0169,25.9921,26.0169,263900.0
2005-09-29 15:50:00,41.97,42.05,41.97,42.05,1037100.0,26.0107,26.0603,26.0107,26.0603,1037100.0
2005-09-29 15:55:00,42.04,42.11,42.04,42.11,1135200.0,26.0541,26.0974,26.0541,26.0974,1135200.0
2005-09-30 09:30:00,42.15,42.3,42.11,42.22,532000.0,26.1222,26.2152,26.0974,26.1656,532000.0
2005-09-30 09:35:00,42.22,42.23,42.16,42.23,290600.0,26.1656,26.1718,26.1284,26.1718,290600.0
2005-09-30 09:40:00,42.23,42.3,42.23,42.29,266100.0,26.1718,26.2152,26.1718,26.209,266100.0
2005-09-30 09:45:00,42.28,42.38,42.28,42.36,297200.0,26.2028,26.2648,26.2028,26.2524,297200.0
2005-09-30 09:50:00,42.37,42.42,42.31,42.33,891400.0,26.2586,26.2896,26.2214,26.2338,891400.0
2005-09-30 09:55:00,42.34,42.4,42.25,42.3,360400.0,26.24,26.2772,26.1842,26.2152,360400.0
2005-09-30 10:00:00,42.31,42.31,42.28,42.3,346600.0,26.2214,26.2214,26.2028,26.2152,346600.0
2005-09-30 10:05:00,42.28,42.36,42.26,42.32,249800.0,26.2028,26.2524,26.1904,26.2276,249800.0
2005-09-30 10:10:00,42.33,42.36,42.3,42.31,116300.0,26.2338,26.2524,26.2152,26.2214,116300.0
2005-09-30 10:15:00,42.31,42.35,42.28,42.35,115500.0,26.2214,26.2462,26.2028,26.2462,115500.0
2005-09-30 10:20:00,42.35,42.45,42.28,42.45,185000.0,26.2462,26.3082,26.2028,26.3082,185000.0
2005-09-30 10:25:00,42.44,42.47,42.39,42.46,158700.0,26.302,26.3205,26.271,26.3143,158700.0
2005-09-30 10:30:00,42.46,42.47,42.4,42.45,153400.0,26.3143,26.3205,26.2772,26.3082,153400.0
2005-09-30 10:35:00,42.45,42.47,42.39,42.44,695400.0,26.3082,26.3205,26.271,26.302,695400.0
2005-09-30 10:40:00,42.44,42.53,42.44,42.53,174000.0,26.302,26.3577,26.302,26.3577,174000.0
2005-09-30 10:45:00,42.53,42.62,42.51,42.52,147100.0,26.3577,26.4135,26.3453,26.3515,147100.0
2005-09-30 10:50:00,42.53,42.57,42.52,42.54,206100.0,26.3577,26.3825,26.3515,26.3639,206100.0
2005-09-30 10:55:00,42.54,42.58,42.52,42.55,212300.0,26.3639,26.3887,26.3515,26.3701,212300.0
2005-09-30 11:00:00,42.54,42.55,42.43,42.46,207900.0,26.3639,26.3701,26.2958,26.3143,207900.0
2005-09-30 11:05:00,42.45,42.55,42.37,42.4,110200.0,26.3082,26.3701,26.2586,26.2772,110200.0
2005-09-30 11:10:00,42.4,42.4,42.35,42.37,109100.0,26.2772,26.2772,26.2462,26.2586,109100.0
2005-09-30 11:15:00,42.37,42.38,42.34,42.36,120100.0,26.2586,26.2648,26.24,26.2524,120100.0
2005-09-30 11:20:00,42.35,42.4,42.34,42.35,154300.0,26.2462,26.2772,26.24,26.2462,154300.0
2005-09-30 11:25:00,42.35,42.36,42.33,42.34,113800.0,26.2462,26.2524,26.2338,26.24,113800.0
2005-09-30 11:30:00,42.34,42.36,42.34,42.36,68900.0,26.24,26.2524,26.24,26.2524,68900.0
2005-09-30 11:35:00,42.36,42.37,42.35,42.35,71800.0,26.2524,26.2586,26.2462,26.2462,71800.0
2005-09-30 11:40:00,42.35,42.36,42.33,42.34,54200.0,26.2462,26.2524,26.2338,26.24,54200.0
2005-09-30 11:45:00,42.34,42.36,42.33,42.34,200500.0,26.24,26.2524,26.2338,26.24,200500.0
2005-09-30 11:50:00,42.32,42.33,42.26,42.27,95300.0,26.2276,26.2338,26.1904,26.1966,95300.0
2005-09-30 11:55:00,42.27,42.27,42.2,42.25,189000.0,26.1966,26.1966,26.1532,26.1842,189000.0
2005-09-30 12:00:00,42.24,42.24,42.2,42.21,269400.0,26.178,26.178,26.1532,26.1594,269400.0
2005-09-30 12:05:00,42.22,42.25,42.21,42.25,105000.0,26.1656,26.1842,26.1594,26.1842,105000.0
2005-09-30 12:10:00,42.25,42.26,42.23,42.24,196200.0,26.1842,26.1904,26.1718,26.178,196200.0
2005-09-30 12:15:00,42.23,42.3,42.23,42.3,77300.0,26.1718,26.2152,26.1718,26.2152,77300.0
2005-09-30 12:20:00,42.3,42.3,42.26,42.28,51000.0,26.2152,26.2152,26.1904,26.2028,51000.0
2005-09-30 12:25:00,42.28,42.29,42.28,42.28,78800.0,26.2028,26.209,26.2028,26.2028,78800.0
2005-09-30 12:30:00,42.28,42.29,42.25,42.26,65900.0,26.2028,26.209,26.1842,26.1904,65900.0
2005-09-30 12:35:00,42.25,42.28,42.25,42.25,67200.0,26.1842,26.2028,26.1842,26.1842,67200.0
2005-09-30 12:40:00,42.25,42.27,42.23,42.26,96000.0,26.1842,26.1966,26.1718,26.1904,96000.0
2005-09-30 12:45:00,42.26,42.26,42.22,42.23,93200.0,26.1904,26.1904,26.1656,26.1718,93200.0
2005-09-30 12:50:00,42.22,42.27,42.22,42.26,97600.0,26.1656,26.1966,26.1656,26.1904,97600.0
2005-09-30 12:55:00,42.25,42.27,42.24,42.26,79700.0,26.1842,26.1966,26.178,26.1904,79700.0
2005-09-30 13:00:00,42.25,42.28,42.25,42.26,64100.0,26.1842,26.2028,26.1842,26.1904,64100.0
2005-09-30 13:05:00,42.27,42.29,42.24,42.25,262800.0,26.1966,26.209,26.178,26.1842,262800.0
2005-09-30 13:10:00,42.24,42.25,42.21,42.22,48100.0,26.178,26.1842,26.1594,26.1656,48100.0
2005-09-30 13:15:00,42.22,42.23,42.18,42.19,95200.0,26.1656,26.1718,26.1408,26.147,95200.0
2005-09-30 13:20:00,42.19,42.2,42.18,42.19,65100.0,26.147,26.1532,26.1408,26.147,65100.0
2005-09-30 13:25:00,42.2,42.22,42.17,42.2,95500.0,26.1532,26.1656,26.1346,26.1532,95500.0
2005-09-30 13:30:00,42.2,42.24,42.19,42.21,90200.0,26.1532,26.178,26.147,26.1594,90200.0
2005-09-30 13:35:00,42.22,42.25,42.2,42.23,69600.0,26.1656,26.1842,26.1532,26.1718,69600.0
2005-09-30 13:40:00,42.24,42.24,42.19,42.2,72500.0,26.178,26.178,26.147,26.1532,72500.0
2005-09-30 13:45:00,42.2,42.2,42.17,42.18,79300.0,26.1532,26.1532,26.1346,26.1408,79300.0
2005-09-30 13:50:00,42.18,42.18,42.09,42.13,152900.0,26.1408,26.1408,26.085,26.1098,152900.0
2005-09-30 13:55:00,42.14,42.14,42.12,42.12,109200.0,26.116,26.116,26.1036,26.1036,109200.0
2005-09-30 14:00:00,42.13,42.15,42.12,42.13,69300.0,26.1098,26.1222,26.1036,26.1098,69300.0
2005-09-30 14:05:00,42.13,42.2,42.11,42.18,72200.0,26.1098,26.1532,26.0974,26.1408,72200.0
2005-09-30 14:10:00,42.17,42.19,42.15,42.19,83000.0,26.1346,26.147,26.1222,26.147,83000.0
2005-09-30 14:15:00,42.18,42.2,42.18,42.19,74900.0,26.1408,26.1532,26.1408,26.147,74900.0
2005-09-30 14:20:00,42.2,42.25,42.19,42.23,107700.0,26.1532,26.1842,26.147,26.1718,107700.0
2005-09-30 14:25:00,42.23,42.23,42.18,42.19,84900.0,26.1718,26.1718,26.1408,26.147,84900.0
2005-09-30 14:30:00,42.2,42.21,42.19,42.21,89300.0,26.1532,26.1594,26.147,26.1594,89300.0
2005-09-30 14:35:00,42.21,42.26,42.19,42.2,218800.0,26.1594,26.1904,26.147,26.1532,218800.0
2005-09-30 14:40:00,42.2,42.2,42.16,42.2,88900.0,26.1532,26.1532,26.1284,26.1532,88900.0
2005-09-30 14:45:00,42.2,42.22,42.17,42.19,389200.0,26.1532,26.1656,26.1346,26.147,389200.0
2005-09-30 14:50:00,42.19,42.19,42.13,42.17,139800.0,26.147,26.147,26.1098,26.1346,139800.0
2005-09-30 14:55:00,42.17,42.2,42.16,42.2,238400.0,26.1346,26.1532,26.1284,26.1532,238400.0
2005-09-30 15:00:00,42.2,42.22,42.17,42.17,121400.0,26.1532,26.1656,26.1346,26.1346,121400.0
2005-09-30 15:05:00,42.17,42.22,42.17,42.19,173900.0,26.1346,26.1656,26.1346,26.147,173900.0
2005-09-30 15:10:00,42.2,42.21,42.16,42.17,126600.0,26.1532,26.1594,26.1284,26.1346,126600.0
2005-09-30 15:15:00,42.18,42.18,42.13,42.15,82500.0,26.1408,26.1408,26.1098,26.1222,82500.0
2005-09-30 15:20:00,42.14,42.15,42.1,42.11,131300.0,26.116,26.1222,26.0912,26.0974,131300.0
2005-09-30 15:25:00,42.12,42.12,42.05,42.05,139100.0,26.1036,26.1036,26.0603,26.0603,139100.0
2005-09-30 15:30:00,42.06,42.1,42.01,42.1,228300.0,26.0665,26.0912,26.0355,26.0912,228300.0
2005-09-30 15:35:00,42.1,42.15,42.1,42.13,200800.0,26.0912,26.1222,26.0912,26.1098,200800.0
2005-09-30 15:40:00,42.13,42.13,42.08,42.09,203400.0,26.1098,26.1098,26.0788,26.085,203400.0
2005-09-30 15:45:00,42.08,42.15,42.08,42.11,227800.0,26.0788,26.1222,26.0788,26.0974,227800.0
2005-09-30 15:50:00,42.1,42.11,42.03,42.06,302000.0,26.0912,26.0974,26.0479,26.0665,302000.0
2005-09-30 15:55:00,42.05,42.14,42.03,42.14,503600.0,26.0603,26.116,26.0479,26.116,503600.0
2005-10-03 09:30:00,42.47,42.48,42.35,42.35,503300.0,26.3205,26.3267,26.2462,26.2462,503300.0
2005-10-03 09:35:00,42.35,42.45,42.24,42.41,160400.0,26.2462,26.3082,26.178,26.2834,160400.0
2005-10-03 09:40:00,42.4,42.5,42.4,42.48,300900.0,26.2772,26.3391,26.2772,26.3267,300900.0
2005-10-03 09:45:00,42.48,42.48,42.43,42.48,164100.0,26.3267,26.3267,26.2958,26.3267,164100.0
2005-10-03 09:50:00,42.48,42.49,42.44,42.48,454300.0,26.3267,26.3329,26.302,26.3267,454300.0
2005-10-03 09:55:00,42.48,42.55,42.48,42.54,155300.0,26.3267,26.3701,26.3267,26.3639,155300.0
2005-10-03 10:00:00,42.55,42.58,42.37,42.39,239800.0,26.3701,26.3887,26.2586,26.271,239800.0
2005-10-03 10:05:00,42.39,42.39,42.24,42.26,208100.0,26.271,26.271,26.178,26.1904,208100.0
2005-10-03 10:10:00,42.25,42.26,42.17,42.23,486900.0,26.1842,26.1904,26.1346,26.1718,486900.0
2005-10-03 10:15:00,42.24,42.24,42.19,42.23,208900.0,26.178,26.178,26.147,26.1718,208900.0
2005-10-03 10:20:00,42.23,42.36,42.23,42.32,114200.0,26.1718,26.2524,26.1718,26.2276,114200.0
2005-10-03 10:25:00,42.31,42.35,42.31,42.32,142000.0,26.2214,26.2462,26.2214,26.2276,142000.0
2005-10-03 10:30:00,42.33,42.34,42.28,42.3,103000.0,26.2338,26.24,26.2028,26.2152,103000.0
2005-10-03 10:35:00,42.29,42.32,42.27,42.27,114300.0,26.209,26.2276,26.1966,26.1966,114300.0
2005-10-03 10:40:00,42.27,42.27,42.22,42.24,90200.0,26.1966,26.1966,26.1656,26.178,90200.0
2005-10-03 10:45:00,42.23,42.27,42.22,42.26,282500.0,26.1718,26.1966,26.1656,26.1904,282500.0
2005-10-03 10:50:00,42.27,42.32,42.26,42.32,97700.0,26.1966,26.2276,26.1904,26.2276,97700.0
2005-10-03 10:55:00,42.32,42.34,42.29,42.3,120800.0,26.2276,26.24,26.209,26.2152,120800.0
2005-10-03 11:00:00,42.29,42.32,42.28,42.32,79200.0,26.209,26.2276,26.2028,26.2276,79200.0
2005-10-03 11:05:00,42.31,42.32,42.29,42.29,97400.0,26.2214,26.2276,26.209,26.209,97400.0
2005-10-03 11:10:00,42.29,42.29,42.25,42.26,90400.0,26.209,26.209,26.1842,26.1904,90400.0
2005-10-03 11:15:00,42.27,42.3,42.24,42.3,238100.0,26.1966,26.2152,26.178,26.2152,238100.0
2005-10-03 11:20:00,42.3,42.31,42.27,42.3,190600.0,26.2152,26.2214,26.1966,26.2152,190600.0
2005-10-03 11:25:00,42.3,42.35,42.29,42.34,119700.0,26.2152,26.2462,26.209,26.24,119700.0
2005-10-03 11:30:00,42.34,42.34,42.3,42.31,71400.0,26.24,26.24,26.2152,26.2214,71400.0
2005-10-03 11:35:00,42.32,42.32,42.3,42.31,70700.0,26.2276,26.2276,26.2152,26.2214,70700.0
2005-10-03 11:40:00,42.31,42.31,42.29,42.29,126600.0,26.2214,26.2214,26.209,26.209,126600.0
2005-10-03 11:45:00,42.3,42.3,42.26,42.28,72800.0,26.2152,26.2152,26.1904,26.2028,72800.0
2005-10-03 11:50:00,42.28,42.29,42.27,42.28,60900.0,26.2028,26.209,26.1966,26.2028,60900.0
2005-10-03 11:55:00,42.28,42.28,42.25,42.26,77900.0,26.2028,26.2028,26.1842,26.1904,77900.0
2005-10-03 12:00:00,42.27,42.28,42.22,42.22,125700.0,26.1966,26.2028,26.1656,26.1656,125700.0
2005-10-03 12:05:00,42.21,42.25,42.2,42.22,158300.0,26.1594,26.1842,26.1532,26.1656,158300.0
2005-10-03 12:10:00,42.21,42.26,42.2,42.24,83100.0,26.1594,26.1904,26.1532,26.178,83100.0
2005-10-03 12:15:00,42.25,42.26,42.17,42.18,86100.0,26.1842,26.1904,26.1346,26.1408,86100.0
2005-10-03 12:20:00,42.17,42.19,42.16,42.19,73600.0,26.1346,26.147,26.1284,26.147,73600.0
2005-10-03 12:25:00,42.19,42.2,42.17,42.18,46000.0,26.147,26.1532,26.1346,26.1408,46000.0
2005-10-03 12:30:00,42.19,42.19,42.16,42.17,50200.0,26.147,26.147,26.1284,26.1346,50200.0
2005-10-03 12:35:00,42.17,42.18,42.1,42.12,83100.0,26.1346,26.1408,26.0912,26.1036,83100.0
2005-10-03 12:40:00,42.11,42.15,42.11,42.14,82500.0,26.0974,26.1222,26.0974,26.116,82500.0
2005-10-03 12:45:00,42.14,42.15,42.1,42.11,97900.0,26.116,26.1222,26.0912,26.0974,97900.0
2005-10-03 12:50:00,42.1,42.12,42.06,42.09,181000.0,26.0912,26.1036,26.0665,26.085,181000.0
2005-10-03 12:55:00,42.08,42.08,42.05,42.06,96600.0,26.0788,26.0788,26.0603,26.0665,96600.0
2005-10-03 13:00:00,42.06,42.1,42.05,42.09,73200.0,26.0665,26.0912,26.0603,26.085,73200.0
2005-10-03 13:05:00,42.09,42.15,42.08,42.11,342400.0,26.085,26.1222,26.0788,26.0974,342400.0
2005-10-03 13:10:00,42.11,42.12,42.1,42.11,67900.0,26.0974,26.1036,26.0912,26.0974,67900.0
2005-10-03 13:15:00,42.11,42.11,42.09,42.09,60200.0,26.0974,26.0974,26.085,26.085,60200.0
2005-10-03 13:20:00,42.09,42.09,42.08,42.09,60400.0,26.085,26.085,26.0788,26.085,60400.0
2005-10-03 13:25:00,42.09,42.1,42.06,42.07,168600.0,26.085,26.0912,26.0665,26.0726,168600.0
2005-10-03 13:30:00,42.07,42.1,42.05,42.1,131300.0,26.0726,26.0912,26.0603,26.0912,131300.0
2005-10-03 13:35:00,42.1,42.11,42.08,42.1,64400.0,26.0912,26.0974,26.0788,26.0912,64400.0
2005-10-03 13:40:00,42.1,42.1,42.06,42.07,984100.0,26.0912,26.0912,26.0665,26.0726,984100.0
2005-10-03 13:45:00,42.07,42.08,42.03,42.03,97200.0,26.0726,26.0788,26.0479,26.0479,97200.0
2005-10-03 13:50:00,42.04,42.05,42.02,42.04,226000.0,26.0541,26.0603,26.0417,26.0541,226000.0
2005-10-03 13:55:00,42.04,42.08,42.03,42.07,134000.0,26.0541,26.0788,26.0479,26.0726,134000.0
2005-10-03 14:00:00,42.07,42.09,42.03,42.03,115300.0,26.0726,26.085,26.0479,26.0479,115300.0
2005-10-03 14:05:00,42.03,42.09,42.03,42.07,200600.0,26.0479,26.085,26.0479,26.0726,200600.0
2005-10-03 14:10:00,42.07,42.07,42.01,42.02,75900.0,26.0726,26.0726,26.0355,26.0417,75900.0
2005-10-03 14:15:00,42.02,42.04,41.99,42.04,136600.0,26.0417,26.0541,26.0231,26.0541,136600.0
2005-10-03 14:20:00,42.03,42.04,41.96,42.01,191900.0,26.0479,26.0541,26.0045,26.0355,191900.0
2005-10-03 14:25:00,42.02,42.06,42.01,42.04,156300.0,26.0417,26.0665,26.0355,26.0541,156300.0
2005-10-03 14:30:00,42.03,42.05,42.02,42.03,172200.0,26.0479,26.0603,26.0417,26.0479,172200.0
2005-10-03 14:35:00,42.03,42.06,42.0,42.06,115500.0,26.0479,26.0665,26.0293,26.0665,115500.0
2005-10-03 14:40:00,42.05,42.09,42.05,42.06,112000.0,26.0603,26.085,26.0603,26.0665,112000.0
2005-10-03 14:45:00,42.07,42.14,42.04,42.13,152800.0,26.0726,26.116,26.0541,26.1098,152800.0
2005-10-03 14:50:00,42.13,42.18,42.13,42.13,101200.0,26.1098,26.1408,26.1098,26.1098,101200.0
2005-10-03 14:55:00,42.13,42.14,42.1,42.12,60200.0,26.1098,26.116,26.0912,26.1036,60200.0
2005-10-03 15:00:00,42.12,42.12,42.05,42.07,137900.0,26.1036,26.1036,26.0603,26.0726,137900.0
2005-10-03 15:05:00,42.08,42.15,42.05,42.05,193700.0,26.0788,26.1222,26.0603,26.0603,193700.0
2005-10-03 15:10:00,42.05,42.06,42.02,42.05,208800.0,26.0603,26.0665,26.0417,26.0603,208800.0
2005-10-03 15:15:00,42.04,42.07,42.03,42.07,126800.0,26.0541,26.0726,26.0479,26.0726,126800.0
2005-10-03 15:20:00,42.07,42.09,42.05,42.06,110000.0,26.0726,26.085,26.0603,26.0665,110000.0
2005-10-03 15:25:00,42.06,42.07,42.04,42.05,98800.0,26.0665,26.0726,26.0541,26.0603,98800.0
2005-10-03 15:30:00,42.06,42.09,42.05,42.09,142000.0,26.0665,26.085,26.0603,26.085,142000.0
2005-10-03 15:35:00,42.09,42.1,42.08,42.09,253900.0,26.085,26.0912,26.0788,26.085,253900.0
2005-10-03 15:40:00,42.1,42.1,42.05,42.05,172900.0,26.0912,26.0912,26.0603,26.0603,172900.0
2005-10-03 15:45:00,42.06,42.06,42.03,42.04,176100.0,26.0665,26.0665,26.0479,26.0541,176100.0
2005-10-03 15:50:00,42.04,42.08,42.04,42.06,216100.0,26.0541,26.0788,26.0541,26.0665,216100.0
2005-10-03 15:55:00,42.06,42.07,42.02,42.06,325800.0,26.0665,26.0726,26.0417,26.0665,325800.0
2005-10-04 09:30:00,42.14,42.29,42.12,42.27,337700.0,26.116,26.209,26.1036,26.1966,337700.0
2005-10-04 09:35:00,42.27,42.28,42.13,42.13,115400.0,26.1966,26.2028,26.1098,26.1098,115400.0
2005-10-04 09:40:00,42.14,42.16,42.08,42.13,121500.0,26.116,26.1284,26.0788,26.1098,121500.0
2005-10-04 09:45:00,42.14,42.2,42.1,42.13,86800.0,26.116,26.1532,26.0912,26.1098,86800.0
2005-10-04 09:50:00,42.13,42.15,42.11,42.14,58000.0,26.1098,26.1222,26.0974,26.116,58000.0
2005-10-04 09:55:00,42.15,42.15,42.1,42.13,114800.0,26.1222,26.1222,26.0912,26.1098,114800.0
2005-10-04 10:00:00,42.12,42.24,42.12,42.21,137900.0,26.1036,26.178,26.1036,26.1594,137900.0
2005-10-04 10:05:00,42.21,42.27,42.19,42.27,89900.0,26.1594,26.1966,26.147,26.1966,89900.0
2005-10-04 10:10:00,42.26,42.33,42.26,42.32,119300.0,26.1904,26.2338,26.1904,26.2276,119300.0
2005-10-04 10:15:00,42.32,42.49,42.32,42.46,283100.0,26.2276,26.3329,26.2276,26.3143,283100.0
2005-10-04 10:20:00,42.46,42.47,42.43,42.44,108500.0,26.3143,26.3205,26.2958,26.302,108500.0
2005-10-04 10:25:00,42.45,42.46,42.38,42.39,109500.0,26.3082,26.3143,26.2648,26.271,109500.0
2005-10-04 10:30:00,42.39,42.39,42.27,42.27,84800.0,26.271,26.271,26.1966,26.1966,84800.0
2005-10-04 10:35:00,42.27,42.32,42.25,42.31,98200.0,26.1966,26.2276,26.1842,26.2214,98200.0
2005-10-04 10:40:00,42.31,42.36,42.31,42.33,65300.0,26.2214,26.2524,26.2214,26.2338,65300.0
2005-10-04 10:45:00,42.34,42.37,42.33,42.37,63100.0,26.24,26.2586,26.2338,26.2586,63100.0
2005-10-04 10:50:00,42.36,42.38,42.34,42.37,87200.0,26.2524,26.2648,26.24,26.2586,87200.0
2005-10-04 10:55:00,42.37,42.42,42.36,42.42,87700.0,26.2586,26.2896,26.2524,26.2896,87700.0
2005-10-04 11:00:00,42.42,42.47,42.39,42.4,136700.0,26.2896,26.3205,26.271,26.2772,136700.0
2005-10-04 11:05:00,42.39,42.45,42.39,42.45,109700.0,26.271,26.3082,26.271,26.3082,109700.0
2005-10-04 11:10:00,42.44,42.47,42.44,42.47,95200.0,26.302,26.3205,26.302,26.3205,95200.0
2005-10-04 11:15:00,42.47,42.47,42.43,42.44,98300.0,26.3205,26.3205,26.2958,26.302,98300.0
2005-10-04 11:20:00,42.43,42.44,42.4,42.41,77500.0,26.2958,26.302,26.2772,26.2834,77500.0
2005-10-04 11:25:00,42.42,42.47,42.4,42.45,121200.0,26.2896,26.3205,26.2772,26.3082,121200.0
2005-10-04 11:30:00,42.45,42.47,42.42,42.46,114600.0,26.3082,26.3205,26.2896,26.3143,114600.0
2005-10-04 11:35:00,42.46,42.5,42.45,42.48,123500.0,26.3143,26.3391,26.3082,26.3267,123500.0
2005-10-04 11:40:00,42.48,42.5,42.46,42.49,95000.0,26.3267,26.3391,26.3143,26.3329,95000.0
2005-10-04 11:45:00,42.49,42.49,42.45,42.46,139500.0,26.3329,26.3329,26.3082,26.3143,139500.0
2005-10-04 11:50:00,42.46,42.46,42.43,42.44,48900.0,26.3143,26.3143,26.2958,26.302,48900.0
2005-10-04 11:55:00,42.43,42.53,42.42,42.53,200900.0,26.2958,26.3577,26.2896,26.3577,200900.0
2005-10-04 12:00:00,42.53,42.53,42.48,42.49,131500.0,26.3577,26.3577,26.3267,26.3329,131500.0
2005-10-04 12:05:00,42.49,42.5,42.46,42.47,56600.0,26.3329,26.3391,26.3143,26.3205,56600.0
2005-10-04 12:10:00,42.47,42.5,42.45,42.48,67000.0,26.3205,26.3391,26.3082,26.3267,67000.0
2005-10-04 12:15:00,42.48,42.5,42.47,42.47,65800.0,26.3267,26.3391,26.3205,26.3205,65800.0
2005-10-04 12:20:00,42.47,42.48,42.41,42.42,89200.0,26.3205,26.3267,26.2834,26.2896,89200.0
2005-10-04 12:25:00,42.41,42.5,42.41,42.5,78200.0,26.2834,26.3391,26.2834,26.3391,78200.0
2005-10-04 12:30:00,42.5,42.52,42.48,42.5,68400.0,26.3391,26.3515,26.3267,26.3391,68400.0
2005-10-04 12:35:00,42.5,42.5,42.45,42.46,54100.0,26.3391,26.3391,26.3082,26.3143,54100.0
2005-10-04 12:40:00,42.45,42.48,42.43,42.48,109900.0,26.3082,26.3267,26.2958,26.3267,109900.0
2005-10-04 12:45:00,42.48,42.48,42.45,42.45,47700.0,26.3267,26.3267,26.3082,26.3082,47700.0
2005-10-04 12:50:00,42.45,42.47,42.45,42.46,47500.0,26.3082,26.3205,26.3082,26.3143,47500.0
2005-10-04 12:55:00,42.46,42.49,42.44,42.49,100700.0,26.3143,26.3329,26.302,26.3329,100700.0
2005-10-04 13:00:00,42.49,42.49,42.45,42.47,61800.0,26.3329,26.3329,26.3082,26.3205,61800.0
2005-10-04 13:05:00,42.46,42.48,42.43,42.45,84700.0,26.3143,26.3267,26.2958,26.3082,84700.0
2005-10-04 13:10:00,42.45,42.46,42.42,42.42,64100.0,26.3082,26.3143,26.2896,26.2896,64100.0
2005-10-04 13:15:00,42.43,42.43,42.39,42.4,67600.0,26.2958,26.2958,26.271,26.2772,67600.0
2005-10-04 13:20:00,42.4,42.41,42.37,42.38,74400.0,26.2772,26.2834,26.2586,26.2648,74400.0
2005-10-04 13:25:00,42.37,42.4,42.37,42.39,37800.0,26.2586,26.2772,26.2586,26.271,37800.0
2005-10-04 13:30:00,42.39,42.4,42.36,42.36,34200.0,26.271,26.2772,26.2524,26.2524,34200.0
2005-10-04 13:35:00,42.37,42.37,42.33,42.35,61100.0,26.2586,26.2586,26.2338,26.2462,61100.0
2005-10-04 13:40:00,42.35,42.37,42.33,42.34,72200.0,26.2462,26.2586,26.2338,26.24,72200.0
2005-10-04 13:45:00,42.34,42.36,42.33,42.36,115600.0,26.24,26.2524,26.2338,26.2524,115600.0
2005-10-04 13:50:00,42.36,42.36,42.29,42.33,133100.0,26.2524,26.2524,26.209,26.2338,133100.0
2005-10-04 13:55:00,42.33,42.34,42.29,42.32,45900.0,26.2338,26.24,26.209,26.2276,45900.0
2005-10-04 14:00:00,42.32,42.33,42.29,42.3,79500.0,26.2276,26.2338,26.209,26.2152,79500.0
2005-10-04 14:05:00,42.3,42.34,42.3,42.32,34000.0,26.2152,26.24,26.2152,26.2276,34000.0
2005-10-04 14:10:00,42.31,42.34,42.29,42.31,35200.0,26.2214,26.24,26.209,26.2214,35200.0
2005-10-04 14:15:00,42.3,42.31,42.27,42.28,86200.0,26.2152,26.2214,26.1966,26.2028,86200.0
2005-10-04 14:20:00,42.27,42.3,42.27,42.29,50000.0,26.1966,26.2152,26.1966,26.209,50000.0
2005-10-04 14:25:00,42.28,42.29,42.15,42.16,159000.0,26.2028,26.209,26.1222,26.1284,159000.0
2005-10-04 14:30:00,42.16,42.2,42.14,42.15,153600.0,26.1284,26.1532,26.116,26.1222,153600.0
2005-10-04 14:35:00,42.15,42.15,42.07,42.09,147900.0,26.1222,26.1222,26.0726,26.085,147900.0
2005-10-04 14:40:00,42.11,42.14,42.09,42.13,131500.0,26.0974,26.116,26.085,26.1098,131500.0
2005-10-04 14:45:00,42.13,42.2,42.13,42.19,92700.0,26.1098,26.1532,26.1098,26.147,92700.0
2005-10-04 14:50:00,42.2,42.22,42.2,42.21,83900.0,26.1532,26.1656,26.1532,26.1594,83900.0
2005-10-04 14:55:00,42.21,42.21,42.12,42.14,200700.0,26.1594,26.1594,26.1036,26.116,200700.0
2005-10-04 15:00:00,42.13,42.17,42.12,42.14,111900.0,26.1098,26.1346,26.1036,26.116,111900.0
2005-10-04 15:05:00,42.14,42.16,42.11,42.12,98500.0,26.116,26.1284,26.0974,26.1036,98500.0
2005-10-04 15:10:00,42.11,42.13,42.07,42.09,198900.0,26.0974,26.1098,26.0726,26.085,198900.0
2005-10-04 15:15:00,42.09,42.09,42.02,42.05,209000.0,26.085,26.085,26.0417,26.0603,209000.0
2005-10-04 15:20:00,42.04,42.05,42.03,42.04,125100.0,26.0541,26.0603,26.0479,26.0541,125100.0
2005-10-04 15:25:00,42.04,42.07,42.03,42.07,153500.0,26.0541,26.0726,26.0479,26.0726,153500.0
2005-10-04 15:30:00,42.07,42.11,42.07,42.08,128000.0,26.0726,26.0974,26.0726,26.0788,128000.0
2005-10-04 15:35:00,42.08,42.08,42.03,42.06,121900.0,26.0788,26.0788,26.0479,26.0665,121900.0
2005-10-04 15:40:00,42.07,42.1,42.02,42.03,120500.0,26.0726,26.0912,26.0417,26.0479,120500.0
2005-10-04 15:45:00,42.02,42.03,42.0,42.0,178900.0,26.0417,26.0479,26.0293,26.0293,178900.0
2005-10-04 15:50:00,42.01,42.01,41.94,41.94,299500.0,26.0355,26.0355,25.9921,25.9921,299500.0
2005-10-04 15:55:00,41.94,41.99,41.9,41.91,400500.0,25.9921,26.0231,25.9673,25.9735,400500.0
2005-10-05 09:30:00,41.95,42.01,41.86,42.0,387100.0,25.9983,26.0355,25.9425,26.0293,387100.0
2005-10-05 09:35:00,42.0,42.1,41.97,42.08,210400.0,26.0293,26.0912,26.0107,26.0788,210400.0
2005-10-05 09:40:00,42.08,42.1,42.02,42.08,140500.0,26.0788,26.0912,26.0417,26.0788,140500.0
2005-10-05 09:45:00,42.08,42.1,42.06,42.1,183600.0,26.0788,26.0912,26.0665,26.0912,183600.0
2005-10-05 09:50:00,42.09,42.12,42.07,42.11,126100.0,26.085,26.1036,26.0726,26.0974,126100.0
2005-10-05 09:55:00,42.11,42.11,42.06,42.1,126400.0,26.0974,26.0974,26.0665,26.0912,126400.0
2005-10-05 10:00:00,42.1,42.11,42.06,42.07,157900.0,26.0912,26.0974,26.0665,26.0726,157900.0
2005-10-05 10:05:00,42.06,42.07,41.9,41.96,240100.0,26.0665,26.0726,25.9673,26.0045,240100.0
2005-10-05 10:10:00,41.96,42.01,41.91,41.97,118700.0,26.0045,26.0355,25.9735,26.0107,118700.0
2005-10-05 10:15:00,41.97,41.98,41.95,41.97,149000.0,26.0107,26.0169,25.9983,26.0107,149000.0
2005-10-05 10:20:00,41.97,41.98,41.96,41.97,81700.0,26.0107,26.0169,26.0045,26.0107,81700.0
2005-10-05 10:25:00,41.98,41.98,41.95,41.95,85500.0,26.0169,26.0169,25.9983,25.9983,85500.0
2005-10-05 10:30:00,41.95,41.96,41.88,41.9,165500.0,25.9983,26.0045,25.9549,25.9673,165500.0
2005-10-05 10:35:00,41.91,41.95,41.9,41.94,84100.0,25.9735,25.9983,25.9673,25.9921,84100.0
2005-10-05 10:40:00,41.94,42.0,41.93,42.0,149100.0,25.9921,26.0293,25.9859,26.0293,149100.0
2005-10-05 10:45:00,42.0,42.04,41.98,41.99,127600.0,26.0293,26.0541,26.0169,26.0231,127600.0
2005-10-05 10:50:00,41.99,42.0,41.98,41.99,68300.0,26.0231,26.0293,26.0169,26.0231,68300.0
2005-10-05 10:55:00,41.98,42.01,41.98,42.01,119100.0,26.0169,26.0355,26.0169,26.0355,119100.0
2005-10-05 11:00:00,42.01,42.01,42.0,42.01,111800.0,26.0355,26.0355,26.0293,26.0355,111800.0
2005-10-05 11:05:00,42.0,42.07,42.0,42.07,75300.0,26.0293,26.0726,26.0293,26.0726,75300.0
2005-10-05 11:10:00,42.07,42.12,42.05,42.11,173500.0,26.0726,26.1036,26.0603,26.0974,173500.0
2005-10-05 11:15:00,42.11,42.25,42.09,42.23,193800.0,26.0974,26.1842,26.085,26.1718,193800.0
2005-10-05 11:20:00,42.23,42.25,42.22,42.23,123800.0,26.1718,26.1842,26.1656,26.1718,123800.0
2005-10-05 11:25:00,42.24,42.24,42.08,42.08,144400.0,26.178,26.178,26.0788,26.0788,144400.0
2005-10-05 11:30:00,42.09,42.09,42.01,42.09,136800.0,26.085,26.085,26.0355,26.085,136800.0
2005-10-05 11:35:00,42.09,42.12,42.05,42.08,84700.0,26.085,26.1036,26.0603,26.0788,84700.0
2005-10-05 11:40:00,42.09,42.19,42.07,42.19,112300.0,26.085,26.147,26.0726,26.147,112300.0
2005-10-05 11:45:00,42.19,42.19,42.11,42.12,42200.0,26.147,26.147,26.0974,26.1036,42200.0
2005-10-05 11:50:00,42.11,42.15,42.03,42.08,131700.0,26.0974,26.1222,26.0479,26.0788,131700.0
2005-10-05 11:55:00,42.07,42.15,42.05,42.15,131800.0,26.0726,26.1222,26.0603,26.1222,131800.0
2005-10-05 12:00:00,42.14,42.15,42.06,42.1,155400.0,26.116,26.1222,26.0665,26.0912,155400.0
2005-10-05 12:05:00,42.1,42.12,42.1,42.12,90100.0,26.0912,26.1036,26.0912,26.1036,90100.0
2005-10-05 12:10:00,42.12,42.14,42.1,42.13,81700.0,26.1036,26.116,26.0912,26.1098,81700.0
2005-10-05 12:15:00,42.13,42.29,42.1,42.22,122200.0,26.1098,26.209,26.0912,26.1656,122200.0
2005-10-05 12:20:00,42.21,42.22,42.17,42.18,55000.0,26.1594,26.1656,26.1346,26.1408,55000.0
2005-10-05 12:25:00,42.18,42.22,42.17,42.22,75400.0,26.1408,26.1656,26.1346,26.1656,75400.0
2005-10-05 12:30:00,42.22,42.27,42.2,42.27,132500.0,26.1656,26.1966,26.1532,26.1966,132500.0
2005-10-05 12:35:00,42.27,42.29,42.26,42.28,115100.0,26.1966,26.209,26.1904,26.2028,115100.0
2005-10-05 12:40:00,42.28,42.32,42.28,42.3,77800.0,26.2028,26.2276,26.2028,26.2152,77800.0
2005-10-05 12:45:00,42.29,42.3,42.27,42.3,71700.0,26.209,26.2152,26.1966,26.2152,71700.0
2005-10-05 12:50:00,42.3,42.3,42.24,42.24,83200.0,26.2152,26.2152,26.178,26.178,83200.0
2005-10-05 12:55:00,42.24,42.26,42.22,42.25,80600.0,26.178,26.1904,26.1656,26.1842,80600.0
2005-10-05 13:00:00,42.25,42.33,42.25,42.29,97200.0,26.1842,26.2338,26.1842,26.209,97200.0
2005-10-05 13:05:00,42.29,42.32,42.26,42.26,118200.0,26.209,26.2276,26.1904,26.1904,118200.0
2005-10-05 13:10:00,42.25,42.38,42.25,42.27,95300.0,26.1842,26.2648,26.1842,26.1966,95300.0
2005-10-05 13:15:00,42.27,42.3,42.26,42.3,42700.0,26.1966,26.2152,26.1904,26.2152,42700.0
2005-10-05 13:20:00,42.3,42.38,42.3,42.36,152200.0,26.2152,26.2648,26.2152,26.2524,152200.0
2005-10-05 13:25:00,42.36,42.36,42.3,42.31,95000.0,26.2524,26.2524,26.2152,26.2214,95000.0
2005-10-05 13:30:00,42.31,42.34,42.27,42.27,86700.0,26.2214,26.24,26.1966,26.1966,86700.0
2005-10-05 13:35:00,42.27,42.32,42.26,42.28,69700.0,26.1966,26.2276,26.1904,26.2028,69700.0
2005-10-05 13:40:00,42.29,42.77,42.25,42.27,52200.0,26.209,26.5065,26.1842,26.1966,52200.0
2005-10-05 13:45:00,42.28,42.3,42.25,42.27,60700.0,26.2028,26.2152,26.1842,26.1966,60700.0
2005-10-05 13:50:00,42.27,42.28,42.24,42.27,46200.0,26.1966,26.2028,26.178,26.1966,46200.0
2005-10-05 13:55:00,42.27,42.27,42.24,42.26,50000.0,26.1966,26.1966,26.178,26.1904,50000.0
2005-10-05 14:00:00,42.25,42.27,42.24,42.25,67300.0,26.1842,26.1966,26.178,26.1842,67300.0
2005-10-05 14:05:00,42.25,42.28,42.24,42.26,66300.0,26.1842,26.2028,26.178,26.1904,66300.0
2005-10-05 14:10:00,42.27,42.35,42.25,42.35,84800.0,26.1966,26.2462,26.1842,26.2462,84800.0
2005-10-05 14:15:00,42.36,42.4,42.3,42.3,163400.0,26.2524,26.2772,26.2152,26.2152,163400.0
2005-10-05 14:20:00,42.31,42.4,42.3,42.4,124400.0,26.2214,26.2772,26.2152,26.2772,124400.0
2005-10-05 14:25:00,42.39,42.4,42.31,42.33,107000.0,26.271,26.2772,26.2214,26.2338,107000.0
2005-10-05 14:30:00,42.32,42.37,42.3,42.31,151800.0,26.2276,26.2586,26.2152,26.2214,151800.0
2005-10-05 14:35:00,42.31,42.31,42.28,42.29,100100.0,26.2214,26.2214,26.2028,26.209,100100.0
2005-10-05 14:40:00,42.3,42.35,42.29,42.34,111900.0,26.2152,26.2462,26.209,26.24,111900.0
2005-10-05 14:45:00,42.34,42.37,42.32,42.34,139400.0,26.24,26.2586,26.2276,26.24,139400.0
2005-10-05 14:50:00,42.34,42.38,42.32,42.38,131600.0,26.24,26.2648,26.2276,26.2648,131600.0
2005-10-05 14:55:00,42.37,42.4,42.32,42.34,106200.0,26.2586,26.2772,26.2276,26.24,106200.0
2005-10-05 15:00:00,42.33,42.33,42.27,42.28,104400.0,26.2338,26.2338,26.1966,26.2028,104400.0
2005-10-05 15:05:00,42.28,42.35,42.27,42.31,91400.0,26.2028,26.2462,26.1966,26.2214,91400.0
2005-10-05 15:10:00,42.31,42.31,42.29,42.29,129000.0,26.2214,26.2214,26.209,26.209,129000.0
2005-10-05 15:15:00,42.29,42.3,42.24,42.25,157300.0,26.209,26.2152,26.178,26.1842,157300.0
2005-10-05 15:20:00,42.25,42.26,42.15,42.17,275200.0,26.1842,26.1904,26.1222,26.1346,275200.0
2005-10-05 15:25:00,42.17,42.21,42.12,42.21,213700.0,26.1346,26.1594,26.1036,26.1594,213700.0
2005-10-05 15:30:00,42.21,42.22,42.15,42.16,151300.0,26.1594,26.1656,26.1222,26.1284,151300.0
2005-10-05 15:35:00,42.17,42.2,42.07,42.08,313900.0,26.1346,26.1532,26.0726,26.0788,313900.0
2005-10-05 15:40:00,42.09,42.14,42.08,42.09,228800.0,26.085,26.116,26.0788,26.085,228800.0
2005-10-05 15:45:00,42.09,42.1,41.95,41.97,536400.0,26.085,26.0912,25.9983,26.0107,536400.0
2005-10-05 15:50:00,41.97,42.02,41.95,41.98,463300.0,26.0107,26.0417,25.9983,26.0169,463300.0
2005-10-05 15:55:00,41.98,42.01,41.95,41.98,763800.0,26.0169,26.0355,25.9983,26.0169,763800.0
2005-10-06 09:30:00,42.0,42.09,42.0,42.08,251200.0,26.0293,26.085,26.0293,26.0788,251200.0
2005-10-06 09:35:00,42.12,42.19,42.08,42.19,92900.0,26.1036,26.147,26.0788,26.147,92900.0
2005-10-06 09:40:00,42.19,42.24,42.16,42.19,131600.0,26.147,26.178,26.1284,26.147,131600.0
2005-10-06 09:45:00,42.19,42.21,42.18,42.2,642300.0,26.147,26.1594,26.1408,26.1532,642300.0
2005-10-06 09:50:00,42.2,42.31,42.18,42.3,266100.0,26.1532,26.2214,26.1408,26.2152,266100.0
2005-10-06 09:55:00,42.3,42.36,42.28,42.3,138300.0,26.2152,26.2524,26.2028,26.2152,138300.0
2005-10-06 10:00:00,42.3,42.41,42.27,42.34,208700.0,26.2152,26.2834,26.1966,26.24,208700.0
2005-10-06 10:05:00,42.34,42.43,42.33,42.4,223400.0,26.24,26.2958,26.2338,26.2772,223400.0
2005-10-06 10:10:00,42.39,42.42,42.36,42.39,255800.0,26.271,26.2896,26.2524,26.271,255800.0
2005-10-06 10:15:00,42.38,42.4,42.26,42.32,199700.0,26.2648,26.2772,26.1904,26.2276,199700.0
2005-10-06 10:20:00,42.32,42.36,42.28,42.34,111200.0,26.2276,26.2524,26.2028,26.24,111200.0
2005-10-06 10:25:00,42.33,42.36,42.31,42.32,65900.0,26.2338,26.2524,26.2214,26.2276,65900.0
2005-10-06 10:30:00,42.33,42.38,42.3,42.31,169600.0,26.2338,26.2648,26.2152,26.2214,169600.0
2005-10-06 10:35:00,42.31,42.33,42.28,42.31,94200.0,26.2214,26.2338,26.2028,26.2214,94200.0
2005-10-06 10:40:00,42.32,42.45,42.3,42.44,191800.0,26.2276,26.3082,26.2152,26.302,191800.0
2005-10-06 10:45:00,42.45,42.51,42.44,42.5,228800.0,26.3082,26.3453,26.302,26.3391,228800.0
2005-10-06 10:50:00,42.51,42.52,42.46,42.47,86800.0,26.3453,26.3515,26.3143,26.3205,86800.0
2005-10-06 10:55:00,42.47,42.49,42.45,42.48,126100.0,26.3205,26.3329,26.3082,26.3267,126100.0
2005-10-06 11:00:00,42.47,42.49,42.45,42.46,141500.0,26.3205,26.3329,26.3082,26.3143,141500.0
2005-10-06 11:05:00,42.46,42.53,42.44,42.52,116500.0,26.3143,26.3577,26.302,26.3515,116500.0
2005-10-06 11:10:00,42.52,42.62,42.52,42.6,256300.0,26.3515,26.4135,26.3515,26.4011,256300.0
2005-10-06 11:15:00,42.6,42.62,42.54,42.62,232900.0,26.4011,26.4135,26.3639,26.4135,232900.0
2005-10-06 11:20:00,42.62,42.62,42.57,42.61,159200.0,26.4135,26.4135,26.3825,26.4073,159200.0
2005-10-06 11:25:00,42.61,42.66,42.59,42.66,288500.0,26.4073,26.4383,26.3949,26.4383,288500.0
2005-10-06 11:30:00,42.66,42.66,42.62,42.62,363700.0,26.4383,26.4383,26.4135,26.4135,363700.0
2005-10-06 11:35:00,42.62,42.62,42.54,42.54,122800.0,26.4135,26.4135,26.3639,26.3639,122800.0
2005-10-06 11:40:00,42.55,42.56,42.48,42.55,162400.0,26.3701,26.3763,26.3267,26.3701,162400.0
2005-10-06 11:45:00,42.55,42.6,42.54,42.6,125100.0,26.3701,26.4011,26.3639,26.4011,125100.0
2005-10-06 11:50:00,42.6,42.62,42.59,42.61,181000.0,26.4011,26.4135,26.3949,26.4073,181000.0
2005-10-06 11:55:00,42.61,42.65,42.6,42.61,111100.0,26.4073,26.4321,26.4011,26.4073,111100.0
2005-10-06 12:00:00,42.6,42.65,42.59,42.62,143300.0,26.4011,26.4321,26.3949,26.4135,143300.0
2005-10-06 12:05:00,42.64,42.65,42.61,42.62,80300.0,26.4259,26.4321,26.4073,26.4135,80300.0
2005-10-06 12:10:00,42.62,42.62,42.56,42.56,168500.0,26.4135,26.4135,26.3763,26.3763,168500.0
2005-10-06 12:15:00,42.56,42.58,42.54,42.54,91700.0,26.3763,26.3887,26.3639,26.3639,91700.0
2005-10-06 12:20:00,42.55,42.6,42.3,42.58,270200.0,26.3701,26.4011,26.2152,26.3887,270200.0
2005-10-06 12:25:00,42.58,42.59,42.44,42.44,165000.0,26.3887,26.3949,26.302,26.302,165000.0
2005-10-06 12:30:00,42.44,42.45,42.3,42.35,174800.0,26.302,26.3082,26.2152,26.2462,174800.0
2005-10-06 12:35:00,42.36,42.37,42.3,42.33,104300.0,26.2524,26.2586,26.2152,26.2338,104300.0
2005-10-06 12:40:00,42.34,42.38,42.28,42.38,120100.0,26.24,26.2648,26.2028,26.2648,120100.0
2005-10-06 12:45:00,42.38,42.5,42.35,42.49,126800.0,26.2648,26.3391,26.2462,26.3329,126800.0
2005-10-06 12:50:00,42.5,42.5,42.43,42.44,67400.0,26.3391,26.3391,26.2958,26.302,67400.0
2005-10-06 12:55:00,42.42,42.44,42.4,42.41,67100.0,26.2896,26.302,26.2772,26.2834,67100.0
2005-10-06 13:00:00,42.41,42.5,42.4,42.46,99000.0,26.2834,26.3391,26.2772,26.3143,99000.0
2005-10-06 13:05:00,42.46,42.5,42.45,42.48,112700.0,26.3143,26.3391,26.3082,26.3267,112700.0
2005-10-06 13:10:00,42.48,42.52,42.43,42.47,62600.0,26.3267,26.3515,26.2958,26.3205,62600.0
2005-10-06 13:15:00,42.47,42.48,42.43,42.46,54300.0,26.3205,26.3267,26.2958,26.3143,54300.0
2005-10-06 13:20:00,42.46,42.47,42.43,42.44,84000.0,26.3143,26.3205,26.2958,26.302,84000.0
2005-10-06 13:25:00,42.44,42.53,42.43,42.49,77100.0,26.302,26.3577,26.2958,26.3329,77100.0
2005-10-06 13:30:00,42.49,42.51,42.44,42.46,46500.0,26.3329,26.3453,26.302,26.3143,46500.0
2005-10-06 13:35:00,42.47,42.49,42.45,42.47,77800.0,26.3205,26.3329,26.3082,26.3205,77800.0
2005-10-06 13:40:00,42.48,42.5,42.47,42.49,28600.0,26.3267,26.3391,26.3205,26.3329,28600.0
2005-10-06 13:45:00,42.48,42.49,42.44,42.45,63700.0,26.3267,26.3329,26.302,26.3082,63700.0
2005-10-06 13:50:00,42.46,42.46,42.31,42.31,116100.0,26.3143,26.3143,26.2214,26.2214,116100.0
2005-10-06 13:55:00,42.31,42.32,42.21,42.24,133200.0,26.2214,26.2276,26.1594,26.178,133200.0
2005-10-06 14:00:00,42.24,42.25,42.2,42.22,220200.0,26.178,26.1842,26.1532,26.1656,220200.0
2005-10-06 14:05:00,42.22,42.25,42.2,42.2,159300.0,26.1656,26.1842,26.1532,26.1532,159300.0
2005-10-06 14:10:00,42.21,42.25,42.19,42.24,354100.0,26.1594,26.1842,26.147,26.178,354100.0
2005-10-06 14:15:00,42.24,42.28,42.22,42.26,155600.0,26.178,26.2028,26.1656,26.1904,155600.0
2005-10-06 14:20:00,42.27,42.29,42.23,42.24,145700.0,26.1966,26.209,26.1718,26.178,145700.0
2005-10-06 14:25:00,42.23,42.28,42.19,42.26,115300.0,26.1718,26.2028,26.147,26.1904,115300.0
2005-10-06 14:30:00,42.26,42.28,42.24,42.28,77300.0,26.1904,26.2028,26.178,26.2028,77300.0
2005-10-06 14:35:00,42.28,42.29,42.22,42.27,149900.0,26.2028,26.209,26.1656,26.1966,149900.0
2005-10-06 14:40:00,42.27,42.32,42.27,42.27,107300.0,26.1966,26.2276,26.1966,26.1966,107300.0
2005-10-06 14:45:00,42.28,42.31,42.26,42.3,127000.0,26.2028,26.2214,26.1904,26.2152,127000.0
2005-10-06 14:50:00,42.3,42.32,42.21,42.25,230000.0,26.2152,26.2276,26.1594,26.1842,230000.0
2005-10-06 14:55:00,42.25,42.26,42.2,42.2,90900.0,26.1842,26.1904,26.1532,26.1532,90900.0
2005-10-06 15:00:00,42.19,42.21,42.15,42.18,221300.0,26.147,26.1594,26.1222,26.1408,221300.0
2005-10-06 15:05:00,42.18,42.19,42.09,42.1,194500.0,26.1408,26.147,26.085,26.0912,194500.0
2005-10-06 15:10:00,42.1,42.19,42.08,42.19,177700.0,26.0912,26.147,26.0788,26.147,177700.0
2005-10-06 15:15:00,42.19,42.23,42.13,42.13,139500.0,26.147,26.1718,26.1098,26.1098,139500.0
2005-10-06 15:20:00,42.13,42.14,42.05,42.07,251100.0,26.1098,26.116,26.0603,26.0726,251100.0
2005-10-06 15:25:00,42.07,42.12,42.03,42.03,157100.0,26.0726,26.1036,26.0479,26.0479,157100.0
2005-10-06 15:30:00,42.03,42.1,41.99,42.03,366600.0,26.0479,26.0912,26.0231,26.0479,366600.0
2005-10-06 15:35:00,42.02,42.05,41.98,42.05,349100.0,26.0417,26.0603,26.0169,26.0603,349100.0
2005-10-06 15:40:00,42.06,42.18,42.05,42.18,312100.0,26.0665,26.1408,26.0603,26.1408,312100.0
2005-10-06 15:45:00,42.17,42.31,42.14,42.31,428700.0,26.1346,26.2214,26.116,26.2214,428700.0
2005-10-06 15:50:00,42.31,42.39,42.27,42.27,306600.0,26.2214,26.271,26.1966,26.1966,306600.0
2005-10-06 15:55:00,42.27,42.28,42.2,42.22,318100.0,26.1966,26.2028,26.1532,26.1656,318100.0
2005-10-07 09:30:00,42.56,42.56,42.36,42.44,399100.0,26.3763,26.3763,26.2524,26.302,399100.0
2005-10-07 09:35:00,42.45,42.58,42.41,42.45,211100.0,26.3082,26.3887,26.2834,26.3082,211100.0
2005-10-07 09:40:00,42.45,42.58,42.45,42.55,352200.0,26.3082,26.3887,26.3082,26.3701,352200.0
2005-10-07 09:45:00,42.53,42.58,42.52,42.55,289700.0,26.3577,26.3887,26.3515,26.3701,289700.0
2005-10-07 09:50:00,42.56,42.56,42.4,42.41,175200.0,26.3763,26.3763,26.2772,26.2834,175200.0
2005-10-07 09:55:00,42.41,42.49,42.35,42.46,186400.0,26.2834,26.3329,26.2462,26.3143,186400.0
2005-10-07 10:00:00,42.45,42.48,42.41,42.45,163800.0,26.3082,26.3267,26.2834,26.3082,163800.0
2005-10-07 10:05:00,42.46,42.47,42.32,42.37,207900.0,26.3143,26.3205,26.2276,26.2586,207900.0
2005-10-07 10:10:00,42.37,42.38,42.31,42.31,126800.0,26.2586,26.2648,26.2214,26.2214,126800.0
2005-10-07 10:15:00,42.31,42.45,42.3,42.43,125600.0,26.2214,26.3082,26.2152,26.2958,125600.0
2005-10-07 10:20:00,42.43,42.43,42.34,42.42,188100.0,26.2958,26.2958,26.24,26.2896,188100.0
2005-10-07 10:25:00,42.44,42.49,42.3,42.31,126100.0,26.302,26.3329,26.2152,26.2214,126100.0
2005-10-07 10:30:00,42.31,42.36,42.25,42.32,166600.0,26.2214,26.2524,26.1842,26.2276,166600.0
2005-10-07 10:35:00,42.33,42.38,42.31,42.32,102200.0,26.2338,26.2648,26.2214,26.2276,102200.0
2005-10-07 10:40:00,42.3,42.32,42.25,42.27,141300.0,26.2152,26.2276,26.1842,26.1966,141300.0
2005-10-07 10:45:00,42.27,42.28,42.2,42.28,160500.0,26.1966,26.2028,26.1532,26.2028,160500.0
2005-10-07 10:50:00,42.29,42.38,42.28,42.32,202700.0,26.209,26.2648,26.2028,26.2276,202700.0
2005-10-07 10:55:00,42.32,42.36,42.28,42.32,131900.0,26.2276,26.2524,26.2028,26.2276,131900.0
2005-10-07 11:00:00,42.33,42.36,42.28,42.32,157800.0,26.2338,26.2524,26.2028,26.2276,157800.0
2005-10-07 11:05:00,42.32,42.35,42.22,42.23,173700.0,26.2276,26.2462,26.1656,26.1718,173700.0
2005-10-07 11:10:00,42.23,42.26,42.22,42.24,70100.0,26.1718,26.1904,26.1656,26.178,70100.0
2005-10-07 11:15:00,42.24,42.28,42.24,42.26,106500.0,26.178,26.2028,26.178,26.1904,106500.0
2005-10-07 11:20:00,42.26,42.33,42.26,42.33,87900.0,26.1904,26.2338,26.1904,26.2338,87900.0
2005-10-07 11:25:00,42.32,42.34,42.28,42.29,85600.0,26.2276,26.24,26.2028,26.209,85600.0
2005-10-07 11:30:00,42.3,42.39,42.21,42.26,163900.0,26.2152,26.271,26.1594,26.1904,163900.0
2005-10-07 11:35:00,42.26,42.3,42.26,42.28,65500.0,26.1904,26.2152,26.1904,26.2028,65500.0
2005-10-07 11:40:00,42.28,42.32,42.28,42.32,87500.0,26.2028,26.2276,26.2028,26.2276,87500.0
2005-10-07 11:45:00,42.31,42.32,42.24,42.26,89100.0,26.2214,26.2276,26.178,26.1904,89100.0
2005-10-07 11:50:00,42.26,42.38,42.25,42.38,154800.0,26.1904,26.2648,26.1842,26.2648,154800.0
2005-10-07 11:55:00,42.37,42.44,42.31,42.34,88600.0,26.2586,26.302,26.2214,26.24,88600.0
2005-10-07 12:00:00,42.33,42.38,42.32,42.36,50500.0,26.2338,26.2648,26.2276,26.2524,50500.0
2005-10-07 12:05:00,42.37,42.39,42.32,42.38,94300.0,26.2586,26.271,26.2276,26.2648,94300.0
2005-10-07 12:10:00,42.39,42.42,42.36,42.37,66400.0,26.271,26.2896,26.2524,26.2586,66400.0
2005-10-07 12:15:00,42.38,42.38,42.34,42.38,45200.0,26.2648,26.2648,26.24,26.2648,45200.0
2005-10-07 12:20:00,42.38,42.38,42.3,42.31,84600.0,26.2648,26.2648,26.2152,26.2214,84600.0
2005-10-07 12:25:00,42.31,42.32,42.27,42.29,56500.0,26.2214,26.2276,26.1966,26.209,56500.0
2005-10-07 12:30:00,42.29,42.3,42.26,42.29,53100.0,26.209,26.2152,26.1904,26.209,53100.0
2005-10-07 12:35:00,42.29,45.3,42.25,42.27,215100.0,26.209,28.0744,26.1842,26.1966,215100.0
2005-10-07 12:40:00,42.27,42.3,42.24,42.25,86800.0,26.1966,26.2152,26.178,26.1842,86800.0
2005-10-07 12:45:00,42.25,42.27,42.24,42.26,27500.0,26.1842,26.1966,26.178,26.1904,27500.0
2005-10-07 12:50:00,42.25,42.27,42.22,42.25,77300.0,26.1842,26.1966,26.1656,26.1842,77300.0
2005-10-07 12:55:00,42.25,42.28,42.22,42.25,103200.0,26.1842,26.2028,26.1656,26.1842,103200.0
2005-10-07 13:00:00,42.26,42.26,42.23,42.24,61500.0,26.1904,26.1904,26.1718,26.178,61500.0
2005-10-07 13:05:00,42.25,42.28,42.25,42.27,39900.0,26.1842,26.2028,26.1842,26.1966,39900.0
2005-10-07 13:10:00,42.28,42.32,42.27,42.29,108300.0,26.2028,26.2276,26.1966,26.209,108300.0
2005-10-07 13:15:00,42.29,42.33,42.28,42.31,42300.0,26.209,26.2338,26.2028,26.2214,42300.0
2005-10-07 13:20:00,42.31,42.34,42.3,42.32,31800.0,26.2214,26.24,26.2152,26.2276,31800.0
2005-10-07 13:25:00,42.33,42.36,42.3,42.32,75300.0,26.2338,26.2524,26.2152,26.2276,75300.0
2005-10-07 13:30:00,42.31,42.32,42.29,42.3,34600.0,26.2214,26.2276,26.209,26.2152,34600.0
2005-10-07 13:35:00,42.31,42.31,42.29,42.31,46600.0,26.2214,26.2214,26.209,26.2214,46600.0
2005-10-07 13:40:00,42.31,42.31,42.28,42.29,56900.0,26.2214,26.2214,26.2028,26.209,56900.0
2005-10-07 13:45:00,42.29,42.32,42.27,42.3,133500.0,26.209,26.2276,26.1966,26.2152,133500.0
2005-10-07 13:50:00,42.3,42.31,42.24,42.26,78500.0,26.2152,26.2214,26.178,26.1904,78500.0
2005-10-07 13:55:00,42.26,42.28,42.25,42.28,87300.0,26.1904,26.2028,26.1842,26.2028,87300.0
2005-10-07 14:00:00,42.28,42.3,42.26,42.28,152500.0,26.2028,26.2152,26.1904,26.2028,152500.0
2005-10-07 14:05:00,42.28,42.28,42.22,42.24,150300.0,26.2028,26.2028,26.1656,26.178,150300.0
2005-10-07 14:10:00,42.25,42.25,42.21,42.23,85600.0,26.1842,26.1842,26.1594,26.1718,85600.0
2005-10-07 14:15:00,42.23,42.26,42.21,42.26,163100.0,26.1718,26.1904,26.1594,26.1904,163100.0
2005-10-07 14:20:00,42.26,42.26,42.21,42.21,47800.0,26.1904,26.1904,26.1594,26.1594,47800.0
2005-10-07 14:25:00,42.22,42.24,42.2,42.21,63900.0,26.1656,26.178,26.1532,26.1594,63900.0
2005-10-07 14:30:00,42.21,42.24,42.2,42.2,56200.0,26.1594,26.178,26.1532,26.1532,56200.0
2005-10-07 14:35:00,42.2,42.26,42.19,42.26,141000.0,26.1532,26.1904,26.147,26.1904,141000.0
2005-10-07 14:40:00,42.26,42.3,42.22,42.29,71200.0,26.1904,26.2152,26.1656,26.209,71200.0
2005-10-07 14:45:00,42.3,42.33,42.29,42.32,60500.0,26.2152,26.2338,26.209,26.2276,60500.0
2005-10-07 14:50:00,42.33,42.36,42.26,42.27,80200.0,26.2338,26.2524,26.1904,26.1966,80200.0
2005-10-07 14:55:00,42.27,42.28,42.24,42.25,75600.0,26.1966,26.2028,26.178,26.1842,75600.0
2005-10-07 15:00:00,42.25,42.29,42.23,42.28,131000.0,26.1842,26.209,26.1718,26.2028,131000.0
2005-10-07 15:05:00,42.28,42.28,42.21,42.26,102200.0,26.2028,26.2028,26.1594,26.1904,102200.0
2005-10-07 15:10:00,42.26,42.27,42.23,42.25,54800.0,26.1904,26.1966,26.1718,26.1842,54800.0
2005-10-07 15:15:00,42.26,42.3,42.25,42.25,54900.0,26.1904,26.2152,26.1842,26.1842,54900.0
2005-10-07 15:20:00,42.26,42.29,42.25,42.27,66900.0,26.1904,26.209,26.1842,26.1966,66900.0
2005-10-07 15:25:00,42.27,42.27,42.23,42.24,72800.0,26.1966,26.1966,26.1718,26.178,72800.0
2005-10-07 15:30:00,42.24,42.27,42.23,42.25,75200.0,26.178,26.1966,26.1718,26.1842,75200.0
2005-10-07 15:35:00,42.26,42.26,42.24,42.25,63700.0,26.1904,26.1904,26.178,26.1842,63700.0
2005-10-07 15:40:00,42.26,42.26,42.21,42.25,132000.0,26.1904,26.1904,26.1594,26.1842,132000.0
2005-10-07 15:45:00,42.25,42.32,42.25,42.32,137900.0,26.1842,26.2276,26.1842,26.2276,137900.0
2005-10-07 15:50:00,42.32,42.35,42.3,42.3,165200.0,26.2276,26.2462,26.2152,26.2152,165200.0
2005-10-07 15:55:00,42.31,42.33,42.27,42.3,216600.0,26.2214,26.2338,26.1966,26.2152,216600.0
2005-10-10 09:30:00,42.4,42.4,42.25,42.28,274500.0,26.2772,26.2772,26.1842,26.2028,274500.0
2005-10-10 09:35:00,42.28,42.33,42.26,42.33,88800.0,26.2028,26.2338,26.1904,26.2338,88800.0
2005-10-10 09:40:00,42.32,42.39,42.32,42.37,156900.0,26.2276,26.271,26.2276,26.2586,156900.0
2005-10-10 09:45:00,42.36,42.36,42.3,42.32,202600.0,26.2524,26.2524,26.2152,26.2276,202600.0
2005-10-10 09:50:00,42.33,42.34,42.31,42.32,124100.0,26.2338,26.24,26.2214,26.2276,124100.0
2005-10-10 09:55:00,42.31,42.32,42.27,42.27,132300.0,26.2214,26.2276,26.1966,26.1966,132300.0
2005-10-10 10:00:00,42.27,42.28,42.14,42.2,186000.0,26.1966,26.2028,26.116,26.1532,186000.0
2005-10-10 10:05:00,42.2,42.23,42.2,42.23,122000.0,26.1532,26.1718,26.1532,26.1718,122000.0
2005-10-10 10:10:00,42.23,42.23,42.15,42.18,153700.0,26.1718,26.1718,26.1222,26.1408,153700.0
2005-10-10 10:15:00,42.18,42.19,42.15,42.17,85900.0,26.1408,26.147,26.1222,26.1346,85900.0
2005-10-10 10:20:00,42.16,42.22,42.16,42.19,104800.0,26.1284,26.1656,26.1284,26.147,104800.0
2005-10-10 10:25:00,42.19,42.2,42.15,42.16,81800.0,26.147,26.1532,26.1222,26.1284,81800.0
2005-10-10 10:30:00,42.16,42.2,42.16,42.17,100600.0,26.1284,26.1532,26.1284,26.1346,100600.0
2005-10-10 10:35:00,42.17,42.18,42.15,42.16,95700.0,26.1346,26.1408,26.1222,26.1284,95700.0
2005-10-10 10:40:00,42.15,42.21,42.15,42.21,122100.0,26.1222,26.1594,26.1222,26.1594,122100.0
2005-10-10 10:45:00,42.21,42.25,42.2,42.21,134400.0,26.1594,26.1842,26.1532,26.1594,134400.0
2005-10-10 10:50:00,42.21,42.23,42.18,42.22,77400.0,26.1594,26.1718,26.1408,26.1656,77400.0
2005-10-10 10:55:00,42.23,42.23,42.19,42.22,80500.0,26.1718,26.1718,26.147,26.1656,80500.0
2005-10-10 11:00:00,42.21,42.25,42.21,42.24,70700.0,26.1594,26.1842,26.1594,26.178,70700.0
2005-10-10 11:05:00,42.25,42.28,42.24,42.27,66300.0,26.1842,26.2028,26.178,26.1966,66300.0
2005-10-10 11:10:00,42.27,42.27,42.24,42.24,40300.0,26.1966,26.1966,26.178,26.178,40300.0
2005-10-10 11:15:00,42.24,42.24,42.16,42.17,106500.0,26.178,26.178,26.1284,26.1346,106500.0
2005-10-10 11:20:00,42.17,42.21,42.17,42.2,272900.0,26.1346,26.1594,26.1346,26.1532,272900.0
2005-10-10 11:25:00,42.2,42.26,42.19,42.23,80200.0,26.1532,26.1904,26.147,26.1718,80200.0
2005-10-10 11:30:00,42.24,42.24,42.18,42.19,94500.0,26.178,26.178,26.1408,26.147,94500.0
2005-10-10 11:35:00,42.19,42.22,42.19,42.2,118800.0,26.147,26.1656,26.147,26.1532,118800.0
2005-10-10 11:40:00,42.21,42.24,42.2,42.22,85300.0,26.1594,26.178,26.1532,26.1656,85300.0
2005-10-10 11:45:00,42.22,42.24,42.21,42.23,62700.0,26.1656,26.178,26.1594,26.1718,62700.0
2005-10-10 11:50:00,42.23,42.25,42.2,42.2,68700.0,26.1718,26.1842,26.1532,26.1532,68700.0
2005-10-10 11:55:00,42.21,42.24,42.21,42.23,38600.0,26.1594,26.178,26.1594,26.1718,38600.0
2005-10-10 12:00:00,42.23,42.27,42.21,42.26,88000.0,26.1718,26.1966,26.1594,26.1904,88000.0
2005-10-10 12:05:00,42.25,42.29,42.24,42.28,72700.0,26.1842,26.209,26.178,26.2028,72700.0
2005-10-10 12:10:00,42.27,42.28,42.26,42.26,32200.0,26.1966,26.2028,26.1904,26.1904,32200.0
2005-10-10 12:15:00,42.26,42.27,42.26,42.27,66300.0,26.1904,26.1966,26.1904,26.1966,66300.0
2005-10-10 12:20:00,42.27,42.3,42.26,42.3,87700.0,26.1966,26.2152,26.1904,26.2152,87700.0
2005-10-10 12:25:00,42.3,42.39,42.3,42.36,234400.0,26.2152,26.271,26.2152,26.2524,234400.0
2005-10-10 12:30:00,42.35,42.36,42.34,42.34,42100.0,26.2462,26.2524,26.24,26.24,42100.0
2005-10-10 12:35:00,42.34,42.35,42.32,42.33,74700.0,26.24,26.2462,26.2276,26.2338,74700.0
2005-10-10 12:40:00,42.33,42.33,42.28,42.3,85200.0,26.2338,26.2338,26.2028,26.2152,85200.0
2005-10-10 12:45:00,42.3,42.32,42.29,42.3,56100.0,26.2152,26.2276,26.209,26.2152,56100.0
2005-10-10 12:50:00,42.3,42.45,42.3,42.4,164900.0,26.2152,26.3082,26.2152,26.2772,164900.0
2005-10-10 12:55:00,42.39,42.4,42.37,42.39,55500.0,26.271,26.2772,26.2586,26.271,55500.0
2005-10-10 13:00:00,42.39,42.42,42.38,42.4,131100.0,26.271,26.2896,26.2648,26.2772,131100.0
2005-10-10 13:05:00,42.4,42.42,42.39,42.41,89600.0,26.2772,26.2896,26.271,26.2834,89600.0
2005-10-10 13:10:00,42.4,42.41,42.39,42.4,42900.0,26.2772,26.2834,26.271,26.2772,42900.0
2005-10-10 13:15:00,42.4,42.42,42.4,42.4,72700.0,26.2772,26.2896,26.2772,26.2772,72700.0
2005-10-10 13:20:00,42.41,42.42,42.39,42.41,129800.0,26.2834,26.2896,26.271,26.2834,129800.0
2005-10-10 13:25:00,42.4,42.41,42.38,42.39,96600.0,26.2772,26.2834,26.2648,26.271,96600.0
2005-10-10 13:30:00,42.39,42.44,42.39,42.44,122500.0,26.271,26.302,26.271,26.302,122500.0
2005-10-10 13:35:00,42.44,42.45,42.42,42.44,127000.0,26.302,26.3082,26.2896,26.302,127000.0
2005-10-10 13:40:00,42.43,42.45,42.4,42.42,195900.0,26.2958,26.3082,26.2772,26.2896,195900.0
2005-10-10 13:45:00,42.41,42.42,42.4,42.4,145300.0,26.2834,26.2896,26.2772,26.2772,145300.0
2005-10-10 13:50:00,42.41,42.41,42.37,42.37,99700.0,26.2834,26.2834,26.2586,26.2586,99700.0
2005-10-10 13:55:00,42.38,42.4,42.35,42.37,90000.0,26.2648,26.2772,26.2462,26.2586,90000.0
2005-10-10 14:00:00,42.36,42.37,42.33,42.34,110100.0,26.2524,26.2586,26.2338,26.24,110100.0
2005-10-10 14:05:00,42.34,42.38,42.34,42.36,143000.0,26.24,26.2648,26.24,26.2524,143000.0
2005-10-10 14:10:00,42.36,42.36,42.29,42.29,74900.0,26.2524,26.2524,26.209,26.209,74900.0
2005-10-10 14:15:00,42.29,42.29,42.24,42.25,250100.0,26.209,26.209,26.178,26.1842,250100.0
2005-10-10 14:20:00,42.25,42.25,42.14,42.14,217300.0,26.1842,26.1842,26.116,26.116,217300.0
2005-10-10 14:25:00,42.14,42.15,42.11,42.14,143900.0,26.116,26.1222,26.0974,26.116,143900.0
2005-10-10 14:30:00,42.15,42.16,42.14,42.15,103800.0,26.1222,26.1284,26.116,26.1222,103800.0
2005-10-10 14:35:00,42.15,42.16,42.1,42.11,97000.0,26.1222,26.1284,26.0912,26.0974,97000.0
2005-10-10 14:40:00,42.11,42.14,42.09,42.12,208600.0,26.0974,26.116,26.085,26.1036,208600.0
2005-10-10 14:45:00,42.11,42.12,42.05,42.06,131100.0,26.0974,26.1036,26.0603,26.0665,131100.0
2005-10-10 14:50:00,42.06,42.17,42.05,42.15,214800.0,26.0665,26.1346,26.0603,26.1222,214800.0
2005-10-10 14:55:00,42.15,42.15,42.06,42.08,123500.0,26.1222,26.1222,26.0665,26.0788,123500.0
2005-10-10 15:00:00,42.08,42.11,42.07,42.1,80700.0,26.0788,26.0974,26.0726,26.0912,80700.0
2005-10-10 15:05:00,42.11,42.14,42.09,42.13,95100.0,26.0974,26.116,26.085,26.1098,95100.0
2005-10-10 15:10:00,42.12,42.15,42.08,42.09,101300.0,26.1036,26.1222,26.0788,26.085,101300.0
2005-10-10 15:15:00,42.1,42.13,42.07,42.12,145500.0,26.0912,26.1098,26.0726,26.1036,145500.0
2005-10-10 15:20:00,42.12,42.15,42.12,42.15,85400.0,26.1036,26.1222,26.1036,26.1222,85400.0
2005-10-10 15:25:00,42.15,42.16,42.11,42.11,238500.0,26.1222,26.1284,26.0974,26.0974,238500.0
2005-10-10 15:30:00,42.11,42.12,42.09,42.1,171600.0,26.0974,26.1036,26.085,26.0912,171600.0
2005-10-10 15:35:00,42.11,42.18,42.08,42.18,249400.0,26.0974,26.1408,26.0788,26.1408,249400.0
2005-10-10 15:40:00,42.17,42.18,42.06,42.07,144600.0,26.1346,26.1408,26.0665,26.0726,144600.0
2005-10-10 15:45:00,42.06,42.09,42.05,42.05,153700.0,26.0665,26.085,26.0603,26.0603,153700.0
2005-10-10 15:50:00,42.05,42.12,42.05,42.11,343500.0,26.0603,26.1036,26.0603,26.0974,343500.0
2005-10-10 15:55:00,42.09,42.11,42.06,42.09,262500.0,26.085,26.0974,26.0665,26.085,262500.0
2005-10-11 09:30:00,42.15,42.27,42.12,42.25,399900.0,26.1222,26.1966,26.1036,26.1842,399900.0
2005-10-11 09:35:00,42.28,42.35,42.25,42.26,266600.0,26.2028,26.2462,26.1842,26.1904,266600.0
2005-10-11 09:40:00,42.27,42.35,42.25,42.28,137200.0,26.1966,26.2462,26.1842,26.2028,137200.0
2005-10-11 09:45:00,42.27,42.3,42.26,42.3,164500.0,26.1966,26.2152,26.1904,26.2152,164500.0
2005-10-11 09:50:00,42.29,42.3,42.22,42.25,128600.0,26.209,26.2152,26.1656,26.1842,128600.0
2005-10-11 09:55:00,42.24,42.28,42.21,42.26,147300.0,26.178,26.2028,26.1594,26.1904,147300.0
2005-10-11 10:00:00,42.27,42.27,42.19,42.2,209200.0,26.1966,26.1966,26.147,26.1532,209200.0
2005-10-11 10:05:00,42.2,42.21,42.17,42.19,101700.0,26.1532,26.1594,26.1346,26.147,101700.0
2005-10-11 10:10:00,42.2,42.2,42.11,42.16,171000.0,26.1532,26.1532,26.0974,26.1284,171000.0
2005-10-11 10:15:00,42.16,42.19,42.11,42.18,109400.0,26.1284,26.147,26.0974,26.1408,109400.0
2005-10-11 10:20:00,42.15,42.18,42.14,42.18,113700.0,26.1222,26.1408,26.116,26.1408,113700.0
2005-10-11 10:25:00,42.18,42.22,42.17,42.21,125700.0,26.1408,26.1656,26.1346,26.1594,125700.0
2005-10-11 10:30:00,42.2,42.21,42.17,42.18,79400.0,26.1532,26.1594,26.1346,26.1408,79400.0
2005-10-11 10:35:00,42.17,42.2,42.14,42.15,177600.0,26.1346,26.1532,26.116,26.1222,177600.0
2005-10-11 10:40:00,42.15,42.16,42.11,42.13,114700.0,26.1222,26.1284,26.0974,26.1098,114700.0
2005-10-11 10:45:00,42.13,42.15,42.11,42.14,150700.0,26.1098,26.1222,26.0974,26.116,150700.0
2005-10-11 10:50:00,42.15,42.18,42.04,42.06,135400.0,26.1222,26.1408,26.0541,26.0665,135400.0
2005-10-11 10:55:00,42.07,42.07,42.0,42.0,151900.0,26.0726,26.0726,26.0293,26.0293,151900.0
2005-10-11 11:00:00,42.01,42.01,41.94,41.96,297000.0,26.0355,26.0355,25.9921,26.0045,297000.0
2005-10-11 11:05:00,41.96,42.1,41.95,42.08,213100.0,26.0045,26.0912,25.9983,26.0788,213100.0
2005-10-11 11:10:00,42.08,42.09,41.97,41.98,106600.0,26.0788,26.085,26.0107,26.0169,106600.0
2005-10-11 11:15:00,41.98,42.05,41.95,42.04,96700.0,26.0169,26.0603,25.9983,26.0541,96700.0
2005-10-11 11:20:00,42.03,42.06,42.02,42.06,129000.0,26.0479,26.0665,26.0417,26.0665,129000.0
2005-10-11 11:25:00,42.06,42.1,42.05,42.08,217300.0,26.0665,26.0912,26.0603,26.0788,217300.0
2005-10-11 11:30:00,42.08,42.09,42.03,42.04,73100.0,26.0788,26.085,26.0479,26.0541,73100.0
2005-10-11 11:35:00,42.05,42.05,41.99,41.99,110500.0,26.0603,26.0603,26.0231,26.0231,110500.0
2005-10-11 11:40:00,42.0,42.06,41.97,42.0,124900.0,26.0293,26.0665,26.0107,26.0293,124900.0
2005-10-11 11:45:00,42.0,42.04,41.99,42.0,78300.0,26.0293,26.0541,26.0231,26.0293,78300.0
2005-10-11 11:50:00,42.01,42.02,41.99,42.01,84400.0,26.0355,26.0417,26.0231,26.0355,84400.0
2005-10-11 11:55:00,42.01,42.02,41.97,41.98,95500.0,26.0355,26.0417,26.0107,26.0169,95500.0
2005-10-11 12:00:00,41.97,41.99,41.96,41.97,102700.0,26.0107,26.0231,26.0045,26.0107,102700.0
2005-10-11 12:05:00,41.97,42.01,41.96,42.0,129200.0,26.0107,26.0355,26.0045,26.0293,129200.0
2005-10-11 12:10:00,42.0,42.0,41.94,41.94,75900.0,26.0293,26.0293,25.9921,25.9921,75900.0
2005-10-11 12:15:00,41.95,41.96,41.9,41.91,135700.0,25.9983,26.0045,25.9673,25.9735,135700.0
2005-10-11 12:20:00,41.92,41.94,41.91,41.94,107100.0,25.9797,25.9921,25.9735,25.9921,107100.0
2005-10-11 12:25:00,41.94,41.94,41.91,41.91,89300.0,25.9921,25.9921,25.9735,25.9735,89300.0
2005-10-11 12:30:00,41.92,41.93,41.89,41.91,129600.0,25.9797,25.9859,25.9611,25.9735,129600.0
2005-10-11 12:35:00,41.9,42.0,41.89,42.0,111700.0,25.9673,26.0293,25.9611,26.0293,111700.0
2005-10-11 12:40:00,42.0,42.02,41.98,42.0,73200.0,26.0293,26.0417,26.0169,26.0293,73200.0
2005-10-11 12:45:00,42.0,42.02,41.96,41.96,77500.0,26.0293,26.0417,26.0045,26.0045,77500.0
2005-10-11 12:50:00,41.97,41.97,41.95,41.97,69100.0,26.0107,26.0107,25.9983,26.0107,69100.0
2005-10-11 12:55:00,41.97,41.97,41.95,41.96,24600.0,26.0107,26.0107,25.9983,26.0045,24600.0
2005-10-11 13:00:00,41.97,41.97,41.95,41.96,145800.0,26.0107,26.0107,25.9983,26.0045,145800.0
2005-10-11 13:05:00,41.96,41.97,41.94,41.96,46600.0,26.0045,26.0107,25.9921,26.0045,46600.0
2005-10-11 13:10:00,41.96,42.0,41.95,42.0,132700.0,26.0045,26.0293,25.9983,26.0293,132700.0
2005-10-11 13:15:00,41.98,42.0,41.92,41.93,56000.0,26.0169,26.0293,25.9797,25.9859,56000.0
2005-10-11 13:20:00,41.94,41.98,41.93,41.98,66600.0,25.9921,26.0169,25.9859,26.0169,66600.0
2005-10-11 13:25:00,41.98,42.0,41.96,41.97,41400.0,26.0169,26.0293,26.0045,26.0107,41400.0
2005-10-11 13:30:00,41.98,41.99,41.95,41.98,37200.0,26.0169,26.0231,25.9983,26.0169,37200.0
2005-10-11 13:35:00,41.99,42.0,41.93,41.93,71700.0,26.0231,26.0293,25.9859,25.9859,71700.0
2005-10-11 13:40:00,41.93,41.93,41.9,41.92,82300.0,25.9859,25.9859,25.9673,25.9797,82300.0
2005-10-11 13:45:00,41.92,41.96,41.91,41.95,40200.0,25.9797,26.0045,25.9735,25.9983,40200.0
2005-10-11 13:50:00,41.96,41.96,41.93,41.95,48200.0,26.0045,26.0045,25.9859,25.9983,48200.0
2005-10-11 13:55:00,41.95,41.97,41.9,41.93,133700.0,25.9983,26.0107,25.9673,25.9859,133700.0
2005-10-11 14:00:00,41.92,41.93,41.87,41.92,107600.0,25.9797,25.9859,25.9487,25.9797,107600.0
2005-10-11 14:05:00,41.91,41.97,41.83,41.96,143600.0,25.9735,26.0107,25.9239,26.0045,143600.0
2005-10-11 14:10:00,41.96,42.14,41.96,42.11,241600.0,26.0045,26.116,26.0045,26.0974,241600.0
2005-10-11 14:15:00,42.11,42.16,42.06,42.06,167800.0,26.0974,26.1284,26.0665,26.0665,167800.0
2005-10-11 14:20:00,42.05,42.07,42.03,42.03,85500.0,26.0603,26.0726,26.0479,26.0479,85500.0
2005-10-11 14:25:00,42.03,42.05,41.95,41.95,89700.0,26.0479,26.0603,25.9983,25.9983,89700.0
2005-10-11 14:30:00,41.95,41.99,41.91,41.99,121600.0,25.9983,26.0231,25.9735,26.0231,121600.0
2005-10-11 14:35:00,41.99,42.04,41.98,41.98,126100.0,26.0231,26.0541,26.0169,26.0169,126100.0
2005-10-11 14:40:00,41.99,42.01,41.94,42.0,222100.0,26.0231,26.0355,25.9921,26.0293,222100.0
2005-10-11 14:45:00,42.0,42.01,41.98,41.99,104300.0,26.0293,26.0355,26.0169,26.0231,104300.0
2005-10-11 14:50:00,41.99,42.02,41.96,41.99,161800.0,26.0231,26.0417,26.0045,26.0231,161800.0
2005-10-11 14:55:00,42.0,42.01,41.93,41.98,382200.0,26.0293,26.0355,25.9859,26.0169,382200.0
2005-10-11 15:00:00,41.98,42.0,41.96,41.96,141300.0,26.0169,26.0293,26.0045,26.0045,141300.0
2005-10-11 15:05:00,41.97,41.99,41.96,41.97,66000.0,26.0107,26.0231,26.0045,26.0107,66000.0
2005-10-11 15:10:00,41.98,41.99,41.97,41.98,81500.0,26.0169,26.0231,26.0107,26.0169,81500.0
2005-10-11 15:15:00,41.98,41.99,41.95,41.95,158300.0,26.0169,26.0231,25.9983,25.9983,158300.0
2005-10-11 15:20:00,41.95,41.96,41.85,41.86,190600.0,25.9983,26.0045,25.9363,25.9425,190600.0
2005-10-11 15:25:00,41.86,41.9,41.85,41.89,116100.0,25.9425,25.9673,25.9363,25.9611,116100.0
2005-10-11 15:30:00,41.89,41.94,41.87,41.88,160100.0,25.9611,25.9921,25.9487,25.9549,160100.0
2005-10-11 15:35:00,41.88,41.89,41.87,41.88,81100.0,25.9549,25.9611,25.9487,25.9549,81100.0
2005-10-11 15:40:00,41.88,41.97,41.88,41.96,234700.0,25.9549,26.0107,25.9549,26.0045,234700.0
2005-10-11 15:45:00,41.97,41.99,41.93,41.96,208400.0,26.0107,26.0231,25.9859,26.0045,208400.0
2005-10-11 15:50:00,41.95,41.97,41.9,41.92,288200.0,25.9983,26.0107,25.9673,25.9797,288200.0
2005-10-11 15:55:00,41.92,41.92,41.88,41.89,161600.0,25.9797,25.9797,25.9549,25.9611,161600.0
2005-10-12 09:30:00,41.9,42.0,41.89,42.0,302800.0,25.9673,26.0293,25.9611,26.0293,302800.0
2005-10-12 09:35:00,42.0,42.03,41.96,42.02,95800.0,26.0293,26.0479,26.0045,26.0417,95800.0
2005-10-12 09:40:00,42.02,42.03,42.0,42.03,127300.0,26.0417,26.0479,26.0293,26.0479,127300.0
2005-10-12 09:45:00,42.03,42.2,42.03,42.16,215900.0,26.0479,26.1532,26.0479,26.1284,215900.0
2005-10-12 09:50:00,42.17,42.19,42.12,42.16,102000.0,26.1346,26.147,26.1036,26.1284,102000.0
2005-10-12 09:55:00,42.16,42.2,42.12,42.2,122700.0,26.1284,26.1532,26.1036,26.1532,122700.0
2005-10-12 10:00:00,42.2,42.26,42.17,42.18,176700.0,26.1532,26.1904,26.1346,26.1408,176700.0
2005-10-12 10:05:00,42.18,42.19,42.08,42.08,68700.0,26.1408,26.147,26.0788,26.0788,68700.0
2005-10-12 10:10:00,42.08,42.12,42.07,42.09,235700.0,26.0788,26.1036,26.0726,26.085,235700.0
2005-10-12 10:15:00,42.09,42.23,42.08,42.23,203900.0,26.085,26.1718,26.0788,26.1718,203900.0
2005-10-12 10:20:00,42.23,42.35,42.21,42.24,188100.0,26.1718,26.2462,26.1594,26.178,188100.0
2005-10-12 10:25:00,42.23,42.24,42.17,42.22,150700.0,26.1718,26.178,26.1346,26.1656,150700.0
2005-10-12 10:30:00,42.21,42.22,42.09,42.12,75500.0,26.1594,26.1656,26.085,26.1036,75500.0
2005-10-12 10:35:00,42.12,42.13,42.08,42.11,59700.0,26.1036,26.1098,26.0788,26.0974,59700.0
2005-10-12 10:40:00,42.11,42.29,42.1,42.25,158700.0,26.0974,26.209,26.0912,26.1842,158700.0
2005-10-12 10:45:00,42.25,42.26,42.21,42.24,147500.0,26.1842,26.1904,26.1594,26.178,147500.0
2005-10-12 10:50:00,42.23,42.24,42.15,42.15,134600.0,26.1718,26.178,26.1222,26.1222,134600.0
2005-10-12 10:55:00,42.15,42.19,42.14,42.17,133600.0,26.1222,26.147,26.116,26.1346,133600.0
2005-10-12 11:00:00,42.17,42.21,42.17,42.17,55800.0,26.1346,26.1594,26.1346,26.1346,55800.0
2005-10-12 11:05:00,42.18,42.2,42.11,42.18,180500.0,26.1408,26.1532,26.0974,26.1408,180500.0
2005-10-12 11:10:00,42.18,42.25,42.18,42.22,169600.0,26.1408,26.1842,26.1408,26.1656,169600.0
2005-10-12 11:15:00,42.22,42.23,42.14,42.21,112200.0,26.1656,26.1718,26.116,26.1594,112200.0
2005-10-12 11:20:00,42.21,42.24,42.16,42.18,66800.0,26.1594,26.178,26.1284,26.1408,66800.0
2005-10-12 11:25:00,42.18,42.23,42.17,42.19,79400.0,26.1408,26.1718,26.1346,26.147,79400.0
2005-10-12 11:30:00,42.2,42.21,42.18,42.2,99800.0,26.1532,26.1594,26.1408,26.1532,99800.0
2005-10-12 11:35:00,42.2,42.21,42.14,42.17,77800.0,26.1532,26.1594,26.116,26.1346,77800.0
2005-10-12 11:40:00,42.17,42.17,42.1,42.13,73500.0,26.1346,26.1346,26.0912,26.1098,73500.0
2005-10-12 11:45:00,42.13,42.14,42.06,42.07,129600.0,26.1098,26.116,26.0665,26.0726,129600.0
2005-10-12 11:50:00,42.07,42.09,42.06,42.08,47900.0,26.0726,26.085,26.0665,26.0788,47900.0
2005-10-12 11:55:00,42.08,42.08,42.0,42.01,88000.0,26.0788,26.0788,26.0293,26.0355,88000.0
2005-10-12 12:00:00,42.0,42.0,41.86,41.89,293400.0,26.0293,26.0293,25.9425,25.9611,293400.0
2005-10-12 12:05:00,41.9,41.96,41.89,41.95,154400.0,25.9673,26.0045,25.9611,25.9983,154400.0
2005-10-12 12:10:00,41.94,41.95,41.89,41.9,100700.0,25.9921,25.9983,25.9611,25.9673,100700.0
2005-10-12 12:15:00,41.89,41.97,41.87,41.96,343300.0,25.9611,26.0107,25.9487,26.0045,343300.0
2005-10-12 12:20:00,41.97,41.97,41.91,41.93,73800.0,26.0107,26.0107,25.9735,25.9859,73800.0
2005-10-12 12:25:00,41.93,41.94,41.9,41.94,58400.0,25.9859,25.9921,25.9673,25.9921,58400.0
2005-10-12 12:30:00,41.94,42.0,41.93,41.96,78000.0,25.9921,26.0293,25.9859,26.0045,78000.0
2005-10-12 12:35:00,41.97,42.0,41.95,41.96,68000.0,26.0107,26.0293,25.9983,26.0045,68000.0
2005-10-12 12:40:00,41.96,41.96,41.91,41.93,57900.0,26.0045,26.0045,25.9735,25.9859,57900.0
2005-10-12 12:45:00,41.92,41.93,41.89,41.89,71600.0,25.9797,25.9859,25.9611,25.9611,71600.0
2005-10-12 12:50:00,41.9,41.9,41.88,41.88,44100.0,25.9673,25.9673,25.9549,25.9549,44100.0
2005-10-12 12:55:00,41.88,41.93,41.88,41.92,59400.0,25.9549,25.9859,25.9549,25.9797,59400.0
2005-10-12 13:00:00,41.92,41.95,41.91,41.95,78800.0,25.9797,25.9983,25.9735,25.9983,78800.0
2005-10-12 13:05:00,41.95,41.95,41.9,41.92,172200.0,25.9983,25.9983,25.9673,25.9797,172200.0
2005-10-12 13:10:00,41.92,41.96,41.9,41.93,103300.0,25.9797,26.0045,25.9673,25.9859,103300.0
2005-10-12 13:15:00,41.92,42.0,41.91,41.98,87000.0,25.9797,26.0293,25.9735,26.0169,87000.0
2005-10-12 13:20:00,41.98,42.01,41.94,41.96,80400.0,26.0169,26.0355,25.9921,26.0045,80400.0
2005-10-12 13:25:00,41.95,41.96,41.9,41.92,91300.0,25.9983,26.0045,25.9673,25.9797,91300.0
2005-10-12 13:30:00,41.92,41.95,41.88,41.88,135800.0,25.9797,25.9983,25.9549,25.9549,135800.0
2005-10-12 13:35:00,41.87,42.02,41.87,41.96,164900.0,25.9487,26.0417,25.9487,26.0045,164900.0
2005-10-12 13:40:00,41.95,41.96,41.86,41.88,94500.0,25.9983,26.0045,25.9425,25.9549,94500.0
2005-10-12 13:45:00,41.88,41.89,41.82,41.84,185400.0,25.9549,25.9611,25.9177,25.9301,185400.0
2005-10-12 13:50:00,41.84,41.88,41.81,41.82,141400.0,25.9301,25.9549,25.9115,25.9177,141400.0
2005-10-12 13:55:00,41.82,41.94,41.81,41.93,112600.0,25.9177,25.9921,25.9115,25.9859,112600.0
2005-10-12 14:00:00,41.93,41.99,41.87,41.93,178000.0,25.9859,26.0231,25.9487,25.9859,178000.0
2005-10-12 14:05:00,41.94,41.99,41.9,41.9,113000.0,25.9921,26.0231,25.9673,25.9673,113000.0
2005-10-12 14:10:00,41.89,41.89,41.81,41.82,153600.0,25.9611,25.9611,25.9115,25.9177,153600.0
2005-10-12 14:15:00,41.82,41.85,41.8,41.83,130100.0,25.9177,25.9363,25.9053,25.9239,130100.0
2005-10-12 14:20:00,41.82,41.83,41.75,41.79,178100.0,25.9177,25.9239,25.8743,25.8991,178100.0
2005-10-12 14:25:00,41.79,41.86,41.74,41.85,197400.0,25.8991,25.9425,25.8681,25.9363,197400.0
2005-10-12 14:30:00,41.84,41.85,41.75,41.77,195200.0,25.9301,25.9363,25.8743,25.8867,195200.0
2005-10-12 14:35:00,41.77,41.84,41.76,41.82,300700.0,25.8867,25.9301,25.8805,25.9177,300700.0
2005-10-12 14:40:00,41.82,41.93,41.77,41.91,148900.0,25.9177,25.9859,25.8867,25.9735,148900.0
2005-10-12 14:45:00,41.91,41.92,41.85,41.89,70100.0,25.9735,25.9797,25.9363,25.9611,70100.0
2005-10-12 14:50:00,41.88,41.89,41.85,41.86,106900.0,25.9549,25.9611,25.9363,25.9425,106900.0
2005-10-12 14:55:00,41.86,41.89,41.81,41.86,98900.0,25.9425,25.9611,25.9115,25.9425,98900.0
2005-10-12 15:00:00,41.85,41.86,41.77,41.83,106100.0,25.9363,25.9425,25.8867,25.9239,106100.0
2005-10-12 15:05:00,41.85,41.94,41.83,41.86,112700.0,25.9363,25.9921,25.9239,25.9425,112700.0
2005-10-12 15:10:00,41.86,41.9,41.85,41.86,90900.0,25.9425,25.9673,25.9363,25.9425,90900.0
2005-10-12 15:15:00,41.87,41.87,41.8,41.86,71500.0,25.9487,25.9487,25.9053,25.9425,71500.0
2005-10-12 15:20:00,41.84,41.9,41.83,41.9,129400.0,25.9301,25.9673,25.9239,25.9673,129400.0
2005-10-12 15:25:00,41.92,41.96,41.83,41.84,193300.0,25.9797,26.0045,25.9239,25.9301,193300.0
2005-10-12 15:30:00,41.84,41.86,41.77,41.85,197600.0,25.9301,25.9425,25.8867,25.9363,197600.0
2005-10-12 15:35:00,41.85,41.87,41.77,41.78,125300.0,25.9363,25.9487,25.8867,25.8929,125300.0
2005-10-12 15:40:00,41.78,41.88,41.77,41.88,191800.0,25.8929,25.9549,25.8867,25.9549,191800.0
2005-10-12 15:45:00,41.87,41.99,41.87,41.95,269000.0,25.9487,26.0231,25.9487,25.9983,269000.0
2005-10-12 15:50:00,41.96,41.97,41.89,41.9,183600.0,26.0045,26.0107,25.9611,25.9673,183600.0
2005-10-12 15:55:00,41.89,41.92,41.88,41.89,296200.0,25.9611,25.9797,25.9549,25.9611,296200.0
2005-10-13 09:30:00,41.89,42.0,41.88,41.99,271400.0,25.9611,26.0293,25.9549,26.0231,271400.0
2005-10-13 09:35:00,41.99,42.02,41.95,42.02,96000.0,26.0231,26.0417,25.9983,26.0417,96000.0
2005-10-13 09:40:00,42.0,42.01,41.97,41.98,101700.0,26.0293,26.0355,26.0107,26.0169,101700.0
2005-10-13 09:45:00,41.99,42.02,41.94,42.02,126400.0,26.0231,26.0417,25.9921,26.0417,126400.0
2005-10-13 09:50:00,42.01,42.02,41.88,41.88,154800.0,26.0355,26.0417,25.9549,25.9549,154800.0
2005-10-13 09:55:00,41.9,42.02,41.89,41.98,118700.0,25.9673,26.0417,25.9611,26.0169,118700.0
2005-10-13 10:00:00,41.98,42.0,41.95,41.97,126800.0,26.0169,26.0293,25.9983,26.0107,126800.0
2005-10-13 10:05:00,41.96,42.04,41.96,41.99,228100.0,26.0045,26.0541,26.0045,26.0231,228100.0
2005-10-13 10:10:00,41.99,41.99,41.91,41.92,96700.0,26.0231,26.0231,25.9735,25.9797,96700.0
2005-10-13 10:15:00,41.91,41.93,41.88,41.9,149200.0,25.9735,25.9859,25.9549,25.9673,149200.0
2005-10-13 10:20:00,41.89,41.94,41.89,41.93,87500.0,25.9611,25.9921,25.9611,25.9859,87500.0
2005-10-13 10:25:00,41.94,42.0,41.93,41.96,104900.0,25.9921,26.0293,25.9859,26.0045,104900.0
2005-10-13 10:30:00,41.97,41.99,41.9,41.9,94600.0,26.0107,26.0231,25.9673,25.9673,94600.0
2005-10-13 10:35:00,41.9,42.04,41.9,42.03,222700.0,25.9673,26.0541,25.9673,26.0479,222700.0
2005-10-13 10:40:00,42.04,42.1,42.03,42.06,222100.0,26.0541,26.0912,26.0479,26.0665,222100.0
2005-10-13 10:45:00,42.05,42.1,42.02,42.1,179600.0,26.0603,26.0912,26.0417,26.0912,179600.0
2005-10-13 10:50:00,42.1,42.1,42.06,42.08,56500.0,26.0912,26.0912,26.0665,26.0788,56500.0
2005-10-13 10:55:00,42.07,42.08,42.04,42.08,93500.0,26.0726,26.0788,26.0541,26.0788,93500.0
2005-10-13 11:00:00,42.07,42.11,42.0,42.02,157200.0,26.0726,26.0974,26.0293,26.0417,157200.0
2005-10-13 11:05:00,42.04,42.11,41.97,41.98,298100.0,26.0541,26.0974,26.0107,26.0169,298100.0
2005-10-13 11:10:00,41.98,41.99,41.91,41.94,91200.0,26.0169,26.0231,25.9735,25.9921,91200.0
2005-10-13 11:15:00,41.94,41.95,41.9,41.92,109700.0,25.9921,25.9983,25.9673,25.9797,109700.0
2005-10-13 11:20:00,41.92,41.93,41.88,41.91,99100.0,25.9797,25.9859,25.9549,25.9735,99100.0
2005-10-13 11:25:00,41.92,41.94,41.89,41.89,125800.0,25.9797,25.9921,25.9611,25.9611,125800.0
2005-10-13 11:30:00,41.89,41.91,41.83,41.85,94900.0,25.9611,25.9735,25.9239,25.9363,94900.0
2005-10-13 11:35:00,41.85,41.88,41.8,41.88,183400.0,25.9363,25.9549,25.9053,25.9549,183400.0
2005-10-13 11:40:00,41.89,41.89,41.73,41.75,283500.0,25.9611,25.9611,25.8619,25.8743,283500.0
2005-10-13 11:45:00,41.75,41.75,41.66,41.67,200800.0,25.8743,25.8743,25.8186,25.8248,200800.0
2005-10-13 11:50:00,41.65,41.72,41.65,41.69,158500.0,25.8124,25.8557,25.8124,25.8371,158500.0
2005-10-13 11:55:00,41.68,41.69,41.52,41.53,244700.0,25.8309,25.8371,25.7318,25.738,244700.0
2005-10-13 12:00:00,41.53,41.58,41.51,41.55,237100.0,25.738,25.769,25.7256,25.7504,237100.0
2005-10-13 12:05:00,41.55,41.56,41.5,41.5,267000.0,25.7504,25.7566,25.7194,25.7194,267000.0
2005-10-13 12:10:00,41.5,41.54,41.45,41.5,419300.0,25.7194,25.7442,25.6884,25.7194,419300.0
2005-10-13 12:15:00,41.5,41.51,41.46,41.48,182700.0,25.7194,25.7256,25.6946,25.707,182700.0
2005-10-13 12:20:00,41.5,41.5,41.38,41.38,290700.0,25.7194,25.7194,25.645,25.645,290700.0
2005-10-13 12:25:00,41.39,41.44,41.39,41.43,226900.0,25.6512,25.6822,25.6512,25.676,226900.0
2005-10-13 12:30:00,41.44,41.46,41.41,41.46,202400.0,25.6822,25.6946,25.6636,25.6946,202400.0
2005-10-13 12:35:00,41.46,41.51,41.46,41.5,202000.0,25.6946,25.7256,25.6946,25.7194,202000.0
2005-10-13 12:40:00,41.51,41.59,41.49,41.57,176900.0,25.7256,25.7752,25.7132,25.7628,176900.0
2005-10-13 12:45:00,41.57,41.59,41.53,41.58,113900.0,25.7628,25.7752,25.738,25.769,113900.0
2005-10-13 12:50:00,41.59,41.63,41.54,41.54,145000.0,25.7752,25.8,25.7442,25.7442,145000.0
2005-10-13 12:55:00,41.55,41.56,41.52,41.56,270200.0,25.7504,25.7566,25.7318,25.7566,270200.0
2005-10-13 13:00:00,41.56,41.56,41.49,41.5,185300.0,25.7566,25.7566,25.7132,25.7194,185300.0
2005-10-13 13:05:00,41.5,41.52,41.47,41.47,141900.0,25.7194,25.7318,25.7008,25.7008,141900.0
2005-10-13 13:10:00,41.46,41.52,41.46,41.52,107200.0,25.6946,25.7318,25.6946,25.7318,107200.0
2005-10-13 13:15:00,41.51,41.52,41.48,41.48,183800.0,25.7256,25.7318,25.707,25.707,183800.0
2005-10-13 13:20:00,41.49,41.51,41.48,41.51,94500.0,25.7132,25.7256,25.707,25.7256,94500.0
2005-10-13 13:25:00,41.51,41.56,41.51,41.55,73300.0,25.7256,25.7566,25.7256,25.7504,73300.0
2005-10-13 13:30:00,41.55,41.56,41.53,41.55,118900.0,25.7504,25.7566,25.738,25.7504,118900.0
2005-10-13 13:35:00,41.54,41.57,41.53,41.56,230600.0,25.7442,25.7628,25.738,25.7566,230600.0
2005-10-13 13:40:00,41.55,41.57,41.54,41.55,137200.0,25.7504,25.7628,25.7442,25.7504,137200.0
2005-10-13 13:45:00,41.54,41.57,41.51,41.56,122700.0,25.7442,25.7628,25.7256,25.7566,122700.0
2005-10-13 13:50:00,41.56,41.67,41.56,41.65,264100.0,25.7566,25.8248,25.7566,25.8124,264100.0
2005-10-13 13:55:00,41.65,41.71,41.64,41.7,158100.0,25.8124,25.8495,25.8062,25.8433,158100.0
2005-10-13 14:00:00,41.7,41.81,41.7,41.8,371100.0,25.8433,25.9115,25.8433,25.9053,371100.0
2005-10-13 14:05:00,41.79,41.84,41.76,41.77,331300.0,25.8991,25.9301,25.8805,25.8867,331300.0
2005-10-13 14:10:00,41.79,41.79,41.63,41.66,117500.0,25.8991,25.8991,25.8,25.8186,117500.0
2005-10-13 14:15:00,41.67,41.72,41.66,41.69,114200.0,25.8248,25.8557,25.8186,25.8371,114200.0
2005-10-13 14:20:00,41.69,41.86,41.67,41.81,193800.0,25.8371,25.9425,25.8248,25.9115,193800.0
2005-10-13 14:25:00,41.81,41.82,41.73,41.74,105500.0,25.9115,25.9177,25.8619,25.8681,105500.0
2005-10-13 14:30:00,41.73,41.89,41.72,41.87,197100.0,25.8619,25.9611,25.8557,25.9487,197100.0
2005-10-13 14:35:00,41.88,41.96,41.87,41.92,223600.0,25.9549,26.0045,25.9487,25.9797,223600.0
2005-10-13 14:40:00,41.92,41.94,41.78,41.79,135300.0,25.9797,25.9921,25.8929,25.8991,135300.0
2005-10-13 14:45:00,41.81,41.95,41.79,41.87,146700.0,25.9115,25.9983,25.8991,25.9487,146700.0
2005-10-13 14:50:00,41.88,41.95,41.87,41.91,183100.0,25.9549,25.9983,25.9487,25.9735,183100.0
2005-10-13 14:55:00,41.91,41.94,41.88,41.92,162600.0,25.9735,25.9921,25.9549,25.9797,162600.0
2005-10-13 15:00:00,41.92,42.0,41.9,41.98,151900.0,25.9797,26.0293,25.9673,26.0169,151900.0
2005-10-13 15:05:00,42.0,42.02,41.96,41.97,232300.0,26.0293,26.0417,26.0045,26.0107,232300.0
2005-10-13 15:10:00,41.97,42.01,41.93,41.99,149000.0,26.0107,26.0355,25.9859,26.0231,149000.0
2005-10-13 15:15:00,41.99,41.99,41.9,41.94,170600.0,26.0231,26.0231,25.9673,25.9921,170600.0
2005-10-13 15:20:00,41.94,41.99,41.93,41.98,168000.0,25.9921,26.0231,25.9859,26.0169,168000.0
2005-10-13 15:25:00,41.99,42.03,41.98,42.03,186000.0,26.0231,26.0479,26.0169,26.0479,186000.0
2005-10-13 15:30:00,42.03,42.04,41.97,42.0,188800.0,26.0479,26.0541,26.0107,26.0293,188800.0
2005-10-13 15:35:00,42.0,42.02,41.99,41.99,202300.0,26.0293,26.0417,26.0231,26.0231,202300.0
2005-10-13 15:40:00,41.99,42.01,41.98,42.0,338200.0,26.0231,26.0355,26.0169,26.0293,338200.0
2005-10-13 15:45:00,42.0,42.05,41.99,42.01,334400.0,26.0293,26.0603,26.0231,26.0355,334400.0
2005-10-13 15:50:00,42.02,42.02,41.97,41.97,302900.0,26.0417,26.0417,26.0107,26.0107,302900.0
2005-10-13 15:55:00,41.98,42.05,41.97,42.03,242900.0,26.0169,26.0603,26.0107,26.0479,242900.0
2005-10-14 09:30:00,42.15,42.26,42.13,42.24,458600.0,26.1222,26.1904,26.1098,26.178,458600.0
2005-10-14 09:35:00,42.23,42.25,42.04,42.08,307900.0,26.1718,26.1842,26.0541,26.0788,307900.0
2005-10-14 09:40:00,42.08,42.1,42.04,42.1,238600.0,26.0788,26.0912,26.0541,26.0912,238600.0
2005-10-14 09:45:00,42.1,42.18,42.08,42.09,272500.0,26.0912,26.1408,26.0788,26.085,272500.0
2005-10-14 09:50:00,42.1,42.16,42.05,42.16,231300.0,26.0912,26.1284,26.0603,26.1284,231300.0
2005-10-14 09:55:00,42.15,42.16,42.1,42.11,313400.0,26.1222,26.1284,26.0912,26.0974,313400.0
2005-10-14 10:00:00,42.1,42.15,42.08,42.1,143400.0,26.0912,26.1222,26.0788,26.0912,143400.0
2005-10-14 10:05:00,42.1,42.11,42.06,42.06,285300.0,26.0912,26.0974,26.0665,26.0665,285300.0
2005-10-14 10:10:00,42.06,42.12,42.05,42.05,89900.0,26.0665,26.1036,26.0603,26.0603,89900.0
2005-10-14 10:15:00,42.06,42.06,41.96,41.96,185400.0,26.0665,26.0665,26.0045,26.0045,185400.0
2005-10-14 10:20:00,41.95,42.04,41.95,42.04,168800.0,25.9983,26.0541,25.9983,26.0541,168800.0
2005-10-14 10:25:00,42.03,42.04,41.99,42.01,54700.0,26.0479,26.0541,26.0231,26.0355,54700.0
2005-10-14 10:30:00,42.0,42.03,41.97,42.01,723200.0,26.0293,26.0479,26.0107,26.0355,723200.0
2005-10-14 10:35:00,42.01,42.1,42.0,42.07,152500.0,26.0355,26.0912,26.0293,26.0726,152500.0
2005-10-14 10:40:00,42.07,42.07,41.97,42.0,98900.0,26.0726,26.0726,26.0107,26.0293,98900.0
2005-10-14 10:45:00,42.0,42.03,41.97,42.01,111200.0,26.0293,26.0479,26.0107,26.0355,111200.0
2005-10-14 10:50:00,42.01,42.03,41.99,42.01,41000.0,26.0355,26.0479,26.0231,26.0355,41000.0
2005-10-14 10:55:00,42.01,42.03,41.96,41.97,68800.0,26.0355,26.0479,26.0045,26.0107,68800.0
2005-10-14 11:00:00,41.97,42.0,41.9,41.91,88800.0,26.0107,26.0293,25.9673,25.9735,88800.0
2005-10-14 11:05:00,41.91,42.0,41.9,42.0,79800.0,25.9735,26.0293,25.9673,26.0293,79800.0
2005-10-14 11:10:00,41.99,42.03,41.98,42.02,124100.0,26.0231,26.0479,26.0169,26.0417,124100.0
2005-10-14 11:15:00,42.03,42.13,42.0,42.13,183500.0,26.0479,26.1098,26.0293,26.1098,183500.0
2005-10-14 11:20:00,42.12,42.12,42.0,42.03,173700.0,26.1036,26.1036,26.0293,26.0479,173700.0
2005-10-14 11:25:00,42.04,42.04,42.0,42.02,192400.0,26.0541,26.0541,26.0293,26.0417,192400.0
2005-10-14 11:30:00,42.03,42.05,42.0,42.04,304900.0,26.0479,26.0603,26.0293,26.0541,304900.0
2005-10-14 11:35:00,42.05,42.07,42.04,42.07,81900.0,26.0603,26.0726,26.0541,26.0726,81900.0
2005-10-14 11:40:00,42.07,42.08,42.03,42.04,435500.0,26.0726,26.0788,26.0479,26.0541,435500.0
2005-10-14 11:45:00,42.05,42.06,42.03,42.05,178800.0,26.0603,26.0665,26.0479,26.0603,178800.0
2005-10-14 11:50:00,42.04,42.07,42.03,42.07,225100.0,26.0541,26.0726,26.0479,26.0726,225100.0
2005-10-14 11:55:00,42.07,42.14,42.07,42.11,130600.0,26.0726,26.116,26.0726,26.0974,130600.0
2005-10-14 12:00:00,42.11,42.13,42.1,42.11,205100.0,26.0974,26.1098,26.0912,26.0974,205100.0
2005-10-14 12:05:00,42.11,42.21,42.11,42.19,334800.0,26.0974,26.1594,26.0974,26.147,334800.0
2005-10-14 12:10:00,42.18,42.23,42.18,42.23,205300.0,26.1408,26.1718,26.1408,26.1718,205300.0
2005-10-14 12:15:00,42.23,42.24,42.19,42.2,180800.0,26.1718,26.178,26.147,26.1532,180800.0
2005-10-14 12:20:00,42.2,42.22,42.15,42.19,123900.0,26.1532,26.1656,26.1222,26.147,123900.0
2005-10-14 12:25:00,42.18,42.19,42.14,42.15,82100.0,26.1408,26.147,26.116,26.1222,82100.0
2005-10-14 12:30:00,42.15,42.15,42.1,42.11,117400.0,26.1222,26.1222,26.0912,26.0974,117400.0
2005-10-14 12:35:00,42.1,42.12,42.08,42.08,133700.0,26.0912,26.1036,26.0788,26.0788,133700.0
2005-10-14 12:40:00,42.09,42.09,42.04,42.04,147900.0,26.085,26.085,26.0541,26.0541,147900.0
2005-10-14 12:45:00,42.03,42.07,42.02,42.05,66600.0,26.0479,26.0726,26.0417,26.0603,66600.0
2005-10-14 12:50:00,42.04,42.06,42.0,42.01,46400.0,26.0541,26.0665,26.0293,26.0355,46400.0
2005-10-14 12:55:00,42.01,42.02,41.97,41.98,173500.0,26.0355,26.0417,26.0107,26.0169,173500.0
2005-10-14 13:00:00,41.98,42.02,41.98,41.99,72000.0,26.0169,26.0417,26.0169,26.0231,72000.0
2005-10-14 13:05:00,41.99,42.0,41.92,42.0,120600.0,26.0231,26.0293,25.9797,26.0293,120600.0
2005-10-14 13:10:00,42.0,42.0,41.98,42.0,48300.0,26.0293,26.0293,26.0169,26.0293,48300.0
2005-10-14 13:15:00,42.0,42.01,41.93,42.0,125300.0,26.0293,26.0355,25.9859,26.0293,125300.0
2005-10-14 13:20:00,42.0,42.05,41.98,42.02,82500.0,26.0293,26.0603,26.0169,26.0417,82500.0
2005-10-14 13:25:00,42.03,42.08,42.0,42.07,165600.0,26.0479,26.0788,26.0293,26.0726,165600.0
2005-10-14 13:30:00,42.06,42.09,42.0,42.01,79400.0,26.0665,26.085,26.0293,26.0355,79400.0
2005-10-14 13:35:00,42.01,42.05,42.0,42.03,123300.0,26.0355,26.0603,26.0293,26.0479,123300.0
2005-10-14 13:40:00,42.02,42.06,42.01,42.01,56900.0,26.0417,26.0665,26.0355,26.0355,56900.0
2005-10-14 13:45:00,42.01,42.08,42.01,42.02,112900.0,26.0355,26.0788,26.0355,26.0417,112900.0
2005-10-14 13:50:00,42.01,42.06,42.01,42.02,79400.0,26.0355,26.0665,26.0355,26.0417,79400.0
2005-10-14 13:55:00,42.02,42.05,42.0,42.04,113700.0,26.0417,26.0603,26.0293,26.0541,113700.0
2005-10-14 14:00:00,42.04,42.04,41.94,41.95,80400.0,26.0541,26.0541,25.9921,25.9983,80400.0
2005-10-14 14:05:00,41.95,41.96,41.91,41.96,94400.0,25.9983,26.0045,25.9735,26.0045,94400.0
2005-10-14 14:10:00,41.95,42.0,41.95,41.99,240300.0,25.9983,26.0293,25.9983,26.0231,240300.0
2005-10-14 14:15:00,41.99,42.0,41.92,41.95,92100.0,26.0231,26.0293,25.9797,25.9983,92100.0
2005-10-14 14:20:00,41.95,42.0,41.94,41.99,87100.0,25.9983,26.0293,25.9921,26.0231,87100.0
2005-10-14 14:25:00,41.99,42.0,41.97,41.99,68600.0,26.0231,26.0293,26.0107,26.0231,68600.0
2005-10-14 14:30:00,42.0,42.02,41.98,41.99,172500.0,26.0293,26.0417,26.0169,26.0231,172500.0
2005-10-14 14:35:00,41.99,42.01,41.96,41.98,126500.0,26.0231,26.0355,26.0045,26.0169,126500.0
2005-10-14 14:40:00,41.99,42.0,41.97,41.99,72200.0,26.0231,26.0293,26.0107,26.0231,72200.0
2005-10-14 14:45:00,41.99,42.0,41.98,41.99,95600.0,26.0231,26.0293,26.0169,26.0231,95600.0
2005-10-14 14:50:00,41.99,42.05,41.99,42.04,221700.0,26.0231,26.0603,26.0231,26.0541,221700.0
2005-10-14 14:55:00,42.04,42.04,41.98,42.01,123100.0,26.0541,26.0541,26.0169,26.0355,123100.0
2005-10-14 15:00:00,42.01,42.04,42.0,42.03,135300.0,26.0355,26.0541,26.0293,26.0479,135300.0
2005-10-14 15:05:00,42.03,42.04,42.01,42.02,78500.0,26.0479,26.0541,26.0355,26.0417,78500.0
2005-10-14 15:10:00,42.01,42.03,41.97,42.01,185800.0,26.0355,26.0479,26.0107,26.0355,185800.0
2005-10-14 15:15:00,42.0,42.01,41.99,42.0,75900.0,26.0293,26.0355,26.0231,26.0293,75900.0
2005-10-14 15:20:00,42.0,42.02,41.99,42.01,357200.0,26.0293,26.0417,26.0231,26.0355,357200.0
2005-10-14 15:25:00,42.02,42.03,42.0,42.01,138400.0,26.0417,26.0479,26.0293,26.0355,138400.0
2005-10-14 15:30:00,42.01,42.02,42.0,42.01,148800.0,26.0355,26.0417,26.0293,26.0355,148800.0
2005-10-14 15:35:00,42.02,42.08,42.01,42.07,211700.0,26.0417,26.0788,26.0355,26.0726,211700.0
2005-10-14 15:40:00,42.03,42.08,42.01,42.02,225700.0,26.0479,26.0788,26.0355,26.0417,225700.0
2005-10-14 15:45:00,42.01,42.02,42.0,42.0,188600.0,26.0355,26.0417,26.0293,26.0293,188600.0
2005-10-14 15:50:00,42.01,42.08,42.0,42.04,332900.0,26.0355,26.0788,26.0293,26.0541,332900.0
2005-10-14 15:55:00,42.04,42.08,42.02,42.05,249000.0,26.0541,26.0788,26.0417,26.0603,249000.0
2005-10-17 09:30:00,42.1,42.22,42.1,42.12,685900.0,26.0912,26.1656,26.0912,26.1036,685900.0
2005-10-17 09:35:00,42.12,42.17,42.11,42.13,102800.0,26.1036,26.1346,26.0974,26.1098,102800.0
2005-10-17 09:40:00,42.12,42.2,42.12,42.17,130300.0,26.1036,26.1532,26.1036,26.1346,130300.0
2005-10-17 09:45:00,42.16,42.21,42.14,42.15,146000.0,26.1284,26.1594,26.116,26.1222,146000.0
2005-10-17 09:50:00,42.15,42.2,42.13,42.13,87700.0,26.1222,26.1532,26.1098,26.1098,87700.0
2005-10-17 09:55:00,42.14,42.14,42.1,42.11,85100.0,26.116,26.116,26.0912,26.0974,85100.0
2005-10-17 10:00:00,42.11,42.17,42.1,42.17,110200.0,26.0974,26.1346,26.0912,26.1346,110200.0
2005-10-17 10:05:00,42.15,42.15,42.08,42.09,153300.0,26.1222,26.1222,26.0788,26.085,153300.0
2005-10-17 10:10:00,42.09,42.1,42.03,42.04,119100.0,26.085,26.0912,26.0479,26.0541,119100.0
2005-10-17 10:15:00,42.04,42.08,41.99,42.07,102500.0,26.0541,26.0788,26.0231,26.0726,102500.0
2005-10-17 10:20:00,42.05,42.12,42.04,42.09,81500.0,26.0603,26.1036,26.0541,26.085,81500.0
2005-10-17 10:25:00,42.09,42.18,42.07,42.18,80700.0,26.085,26.1408,26.0726,26.1408,80700.0
2005-10-17 10:30:00,42.18,42.21,42.16,42.16,203800.0,26.1408,26.1594,26.1284,26.1284,203800.0
2005-10-17 10:35:00,42.16,42.17,42.09,42.1,90700.0,26.1284,26.1346,26.085,26.0912,90700.0
2005-10-17 10:40:00,42.1,42.13,42.05,42.08,104000.0,26.0912,26.1098,26.0603,26.0788,104000.0
2005-10-17 10:45:00,42.08,42.1,42.06,42.08,38700.0,26.0788,26.0912,26.0665,26.0788,38700.0
2005-10-17 10:50:00,42.09,42.1,42.01,42.04,64200.0,26.085,26.0912,26.0355,26.0541,64200.0
2005-10-17 10:55:00,42.04,42.08,42.03,42.07,54800.0,26.0541,26.0788,26.0479,26.0726,54800.0
2005-10-17 11:00:00,42.07,42.1,42.05,42.09,55500.0,26.0726,26.0912,26.0603,26.085,55500.0
2005-10-17 11:05:00,42.09,42.1,42.05,42.06,99400.0,26.085,26.0912,26.0603,26.0665,99400.0
2005-10-17 11:10:00,42.06,42.14,42.06,42.12,95900.0,26.0665,26.116,26.0665,26.1036,95900.0
2005-10-17 11:15:00,42.13,42.14,42.06,42.08,135000.0,26.1098,26.116,26.0665,26.0788,135000.0
2005-10-17 11:20:00,42.08,42.08,41.98,41.99,94700.0,26.0788,26.0788,26.0169,26.0231,94700.0
2005-10-17 11:25:00,41.99,42.03,41.99,42.01,142800.0,26.0231,26.0479,26.0231,26.0355,142800.0
2005-10-17 11:30:00,42.01,42.02,41.99,42.0,104900.0,26.0355,26.0417,26.0231,26.0293,104900.0
2005-10-17 11:35:00,42.01,42.02,41.99,42.0,78800.0,26.0355,26.0417,26.0231,26.0293,78800.0
2005-10-17 11:40:00,41.99,42.03,41.99,42.0,81800.0,26.0231,26.0479,26.0231,26.0293,81800.0
2005-10-17 11:45:00,42.01,42.01,41.97,42.0,87700.0,26.0355,26.0355,26.0107,26.0293,87700.0
2005-10-17 11:50:00,42.0,42.01,41.97,42.0,66100.0,26.0293,26.0355,26.0107,26.0293,66100.0
2005-10-17 11:55:00,42.0,42.02,41.99,42.01,67700.0,26.0293,26.0417,26.0231,26.0355,67700.0
2005-10-17 12:00:00,42.0,42.01,41.98,42.0,58800.0,26.0293,26.0355,26.0169,26.0293,58800.0
2005-10-17 12:05:00,41.99,42.0,41.95,41.98,61500.0,26.0231,26.0293,25.9983,26.0169,61500.0
2005-10-17 12:10:00,41.99,42.04,41.97,42.01,75900.0,26.0231,26.0541,26.0107,26.0355,75900.0
2005-10-17 12:15:00,42.01,42.02,41.97,42.01,91700.0,26.0355,26.0417,26.0107,26.0355,91700.0
2005-10-17 12:20:00,42.01,42.02,41.99,42.01,163700.0,26.0355,26.0417,26.0231,26.0355,163700.0
2005-10-17 12:25:00,42.0,42.07,42.0,42.06,111600.0,26.0293,26.0726,26.0293,26.0665,111600.0
2005-10-17 12:30:00,42.07,42.08,42.04,42.05,61700.0,26.0726,26.0788,26.0541,26.0603,61700.0
2005-10-17 12:35:00,42.04,42.05,42.0,42.0,84400.0,26.0541,26.0603,26.0293,26.0293,84400.0
2005-10-17 12:40:00,41.99,42.01,41.94,41.96,221300.0,26.0231,26.0355,25.9921,26.0045,221300.0
2005-10-17 12:45:00,41.96,42.0,41.93,41.99,235800.0,26.0045,26.0293,25.9859,26.0231,235800.0
2005-10-17 12:50:00,42.0,42.01,41.97,42.0,148600.0,26.0293,26.0355,26.0107,26.0293,148600.0
2005-10-17 12:55:00,42.0,42.05,42.0,42.05,195600.0,26.0293,26.0603,26.0293,26.0603,195600.0
2005-10-17 13:00:00,42.04,42.06,41.98,42.0,105900.0,26.0541,26.0665,26.0169,26.0293,105900.0
2005-10-17 13:05:00,42.01,42.02,41.99,42.02,42700.0,26.0355,26.0417,26.0231,26.0417,42700.0
2005-10-17 13:10:00,42.01,42.05,41.99,42.04,60900.0,26.0355,26.0603,26.0231,26.0541,60900.0
2005-10-17 13:15:00,42.03,42.06,42.02,42.06,58100.0,26.0479,26.0665,26.0417,26.0665,58100.0
2005-10-17 13:20:00,42.05,42.09,42.04,42.09,63700.0,26.0603,26.085,26.0541,26.085,63700.0
2005-10-17 13:25:00,42.09,42.09,42.03,42.06,49500.0,26.085,26.085,26.0479,26.0665,49500.0
2005-10-17 13:30:00,42.06,42.07,42.03,42.04,44200.0,26.0665,26.0726,26.0479,26.0541,44200.0
2005-10-17 13:35:00,42.03,42.04,42.0,42.03,37800.0,26.0479,26.0541,26.0293,26.0479,37800.0
2005-10-17 13:40:00,42.02,42.03,42.01,42.03,32400.0,26.0417,26.0479,26.0355,26.0479,32400.0
2005-10-17 13:45:00,42.03,42.08,42.03,42.08,60400.0,26.0479,26.0788,26.0479,26.0788,60400.0
2005-10-17 13:50:00,42.07,42.08,42.04,42.05,68400.0,26.0726,26.0788,26.0541,26.0603,68400.0
2005-10-17 13:55:00,42.06,42.08,42.04,42.07,76100.0,26.0665,26.0788,26.0541,26.0726,76100.0
2005-10-17 14:00:00,42.07,42.07,42.02,42.06,128400.0,26.0726,26.0726,26.0417,26.0665,128400.0
2005-10-17 14:05:00,42.06,42.06,41.99,42.0,90300.0,26.0665,26.0665,26.0231,26.0293,90300.0
2005-10-17 14:10:00,42.0,42.05,41.99,42.03,72000.0,26.0293,26.0603,26.0231,26.0479,72000.0
2005-10-17 14:15:00,42.03,42.03,41.98,42.0,102800.0,26.0479,26.0479,26.0169,26.0293,102800.0
2005-10-17 14:20:00,42.01,42.01,41.95,41.96,87900.0,26.0355,26.0355,25.9983,26.0045,87900.0
2005-10-17 14:25:00,41.95,42.01,41.94,42.0,280900.0,25.9983,26.0355,25.9921,26.0293,280900.0
2005-10-17 14:30:00,42.0,42.02,41.99,42.0,62400.0,26.0293,26.0417,26.0231,26.0293,62400.0
2005-10-17 14:35:00,42.0,42.03,41.99,42.02,49800.0,26.0293,26.0479,26.0231,26.0417,49800.0
2005-10-17 14:40:00,42.02,42.07,42.01,42.03,112800.0,26.0417,26.0726,26.0355,26.0479,112800.0
2005-10-17 14:45:00,42.04,42.06,42.0,42.02,116900.0,26.0541,26.0665,26.0293,26.0417,116900.0
2005-10-17 14:50:00,42.01,42.05,42.01,42.03,75900.0,26.0355,26.0603,26.0355,26.0479,75900.0
2005-10-17 14:55:00,42.03,42.05,42.0,42.05,100800.0,26.0479,26.0603,26.0293,26.0603,100800.0
2005-10-17 15:00:00,42.05,42.07,42.03,42.03,197000.0,26.0603,26.0726,26.0479,26.0479,197000.0
2005-10-17 15:05:00,42.02,42.03,42.0,42.01,141700.0,26.0417,26.0479,26.0293,26.0355,141700.0
2005-10-17 15:10:00,42.01,42.05,42.0,42.05,120200.0,26.0355,26.0603,26.0293,26.0603,120200.0
2005-10-17 15:15:00,42.05,42.07,42.03,42.04,132500.0,26.0603,26.0726,26.0479,26.0541,132500.0
2005-10-17 15:20:00,42.04,42.06,41.99,42.01,119000.0,26.0541,26.0665,26.0231,26.0355,119000.0
2005-10-17 15:25:00,42.02,42.06,42.0,42.04,206100.0,26.0417,26.0665,26.0293,26.0541,206100.0
2005-10-17 15:30:00,42.04,42.06,42.04,42.05,169000.0,26.0541,26.0665,26.0541,26.0603,169000.0
2005-10-17 15:35:00,42.05,42.08,42.04,42.04,144500.0,26.0603,26.0788,26.0541,26.0541,144500.0
2005-10-17 15:40:00,42.04,42.08,42.04,42.06,409700.0,26.0541,26.0788,26.0541,26.0665,409700.0
2005-10-17 15:45:00,42.06,42.12,42.06,42.06,266300.0,26.0665,26.1036,26.0665,26.0665,266300.0
2005-10-17 15:50:00,42.06,42.07,42.0,42.03,306600.0,26.0665,26.0726,26.0293,26.0479,306600.0
2005-10-17 15:55:00,42.04,42.05,42.01,42.04,314800.0,26.0541,26.0603,26.0355,26.0541,314800.0
2005-10-18 09:30:00,42.1,42.13,42.05,42.12,235700.0,26.0912,26.1098,26.0603,26.1036,235700.0
2005-10-18 09:35:00,42.11,42.11,42.01,42.02,149600.0,26.0974,26.0974,26.0355,26.0417,149600.0
2005-10-18 09:40:00,42.05,42.05,41.99,42.0,144900.0,26.0603,26.0603,26.0231,26.0293,144900.0
2005-10-18 09:45:00,41.94,42.01,41.92,41.98,101300.0,25.9921,26.0355,25.9797,26.0169,101300.0
2005-10-18 09:50:00,41.98,42.05,41.98,42.01,143500.0,26.0169,26.0603,26.0169,26.0355,143500.0
2005-10-18 09:55:00,42.0,42.03,41.91,41.91,127800.0,26.0293,26.0479,25.9735,25.9735,127800.0
2005-10-18 10:00:00,41.92,41.92,41.85,41.89,107300.0,25.9797,25.9797,25.9363,25.9611,107300.0
2005-10-18 10:05:00,41.89,41.9,41.87,41.9,85800.0,25.9611,25.9673,25.9487,25.9673,85800.0
2005-10-18 10:10:00,41.89,41.95,41.89,41.93,115300.0,25.9611,25.9983,25.9611,25.9859,115300.0
2005-10-18 10:15:00,41.93,41.97,41.93,41.95,121900.0,25.9859,26.0107,25.9859,25.9983,121900.0
2005-10-18 10:20:00,41.94,41.98,41.91,41.94,121500.0,25.9921,26.0169,25.9735,25.9921,121500.0
2005-10-18 10:25:00,41.93,41.95,41.91,41.91,151000.0,25.9859,25.9983,25.9735,25.9735,151000.0
2005-10-18 10:30:00,41.91,41.93,41.89,41.89,109300.0,25.9735,25.9859,25.9611,25.9611,109300.0
2005-10-18 10:35:00,41.89,41.91,41.87,41.89,152600.0,25.9611,25.9735,25.9487,25.9611,152600.0
2005-10-18 10:40:00,41.88,41.93,41.87,41.87,429500.0,25.9549,25.9859,25.9487,25.9487,429500.0
2005-10-18 10:45:00,41.88,41.91,41.85,41.85,69700.0,25.9549,25.9735,25.9363,25.9363,69700.0
2005-10-18 10:50:00,41.85,41.9,41.82,41.85,104500.0,25.9363,25.9673,25.9177,25.9363,104500.0
2005-10-18 10:55:00,41.85,41.86,41.83,41.84,250000.0,25.9363,25.9425,25.9239,25.9301,250000.0
2005-10-18 11:00:00,41.84,41.85,41.82,41.84,126000.0,25.9301,25.9363,25.9177,25.9301,126000.0
2005-10-18 11:05:00,41.85,41.9,41.84,41.9,188300.0,25.9363,25.9673,25.9301,25.9673,188300.0
2005-10-18 11:10:00,41.9,41.91,41.85,41.85,133700.0,25.9673,25.9735,25.9363,25.9363,133700.0
2005-10-18 11:15:00,41.85,41.91,41.85,41.87,158600.0,25.9363,25.9735,25.9363,25.9487,158600.0
2005-10-18 11:20:00,41.86,41.87,41.82,41.82,61100.0,25.9425,25.9487,25.9177,25.9177,61100.0
2005-10-18 11:25:00,41.82,41.83,41.76,41.77,385400.0,25.9177,25.9239,25.8805,25.8867,385400.0
2005-10-18 11:30:00,41.77,41.82,41.76,41.82,61500.0,25.8867,25.9177,25.8805,25.9177,61500.0
2005-10-18 11:35:00,41.81,41.83,41.78,41.8,88300.0,25.9115,25.9239,25.8929,25.9053,88300.0
2005-10-18 11:40:00,41.8,41.82,41.78,41.8,63400.0,25.9053,25.9177,25.8929,25.9053,63400.0
2005-10-18 11:45:00,41.81,41.83,41.8,41.82,55400.0,25.9115,25.9239,25.9053,25.9177,55400.0
2005-10-18 11:50:00,41.82,41.84,41.8,41.83,62000.0,25.9177,25.9301,25.9053,25.9239,62000.0
2005-10-18 11:55:00,41.83,41.84,41.82,41.83,84000.0,25.9239,25.9301,25.9177,25.9239,84000.0
2005-10-18 12:00:00,41.84,41.86,41.83,41.85,59000.0,25.9301,25.9425,25.9239,25.9363,59000.0
2005-10-18 12:05:00,41.85,41.88,41.84,41.85,89300.0,25.9363,25.9549,25.9301,25.9363,89300.0
2005-10-18 12:10:00,41.85,41.87,41.84,41.86,291200.0,25.9363,25.9487,25.9301,25.9425,291200.0
2005-10-18 12:15:00,41.86,41.9,41.85,41.88,78700.0,25.9425,25.9673,25.9363,25.9549,78700.0
2005-10-18 12:20:00,41.89,41.9,41.87,41.9,31300.0,25.9611,25.9673,25.9487,25.9673,31300.0
2005-10-18 12:25:00,41.89,41.91,41.87,41.88,35200.0,25.9611,25.9735,25.9487,25.9549,35200.0
2005-10-18 12:30:00,41.88,41.89,41.87,41.89,32900.0,25.9549,25.9611,25.9487,25.9611,32900.0
2005-10-18 12:35:00,41.89,41.9,41.88,41.89,56600.0,25.9611,25.9673,25.9549,25.9611,56600.0
2005-10-18 12:40:00,41.88,41.89,41.88,41.89,43300.0,25.9549,25.9611,25.9549,25.9611,43300.0
2005-10-18 12:45:00,41.89,41.89,41.84,41.84,71900.0,25.9611,25.9611,25.9301,25.9301,71900.0
2005-10-18 12:50:00,41.85,41.86,41.84,41.85,78300.0,25.9363,25.9425,25.9301,25.9363,78300.0
2005-10-18 12:55:00,41.85,41.85,41.8,41.81,65300.0,25.9363,25.9363,25.9053,25.9115,65300.0
2005-10-18 13:00:00,41.81,41.85,41.8,41.84,83800.0,25.9115,25.9363,25.9053,25.9301,83800.0
2005-10-18 13:05:00,41.83,41.84,41.8,41.82,113500.0,25.9239,25.9301,25.9053,25.9177,113500.0
2005-10-18 13:10:00,41.82,41.83,41.8,41.82,62500.0,25.9177,25.9239,25.9053,25.9177,62500.0
2005-10-18 13:15:00,41.82,41.82,41.75,41.76,160700.0,25.9177,25.9177,25.8743,25.8805,160700.0
2005-10-18 13:20:00,41.76,41.76,41.72,41.75,125400.0,25.8805,25.8805,25.8557,25.8743,125400.0
2005-10-18 13:25:00,41.75,41.77,41.74,41.77,69000.0,25.8743,25.8867,25.8681,25.8867,69000.0
2005-10-18 13:30:00,41.76,41.76,41.69,41.71,144200.0,25.8805,25.8805,25.8371,25.8495,144200.0
2005-10-18 13:35:00,41.71,41.73,41.68,41.68,139000.0,25.8495,25.8619,25.8309,25.8309,139000.0
2005-10-18 13:40:00,41.68,41.75,41.68,41.74,99000.0,25.8309,25.8743,25.8309,25.8681,99000.0
2005-10-18 13:45:00,41.75,41.76,41.7,41.73,94100.0,25.8743,25.8805,25.8433,25.8619,94100.0
2005-10-18 13:50:00,41.73,41.75,41.71,41.75,95500.0,25.8619,25.8743,25.8495,25.8743,95500.0
2005-10-18 13:55:00,41.74,41.76,41.72,41.76,92600.0,25.8681,25.8805,25.8557,25.8805,92600.0
2005-10-18 14:00:00,41.76,41.8,41.72,41.76,126000.0,25.8805,25.9053,25.8557,25.8805,126000.0
2005-10-18 14:05:00,41.75,41.81,41.75,41.79,118400.0,25.8743,25.9115,25.8743,25.8991,118400.0
2005-10-18 14:10:00,41.8,41.81,41.74,41.74,80700.0,25.9053,25.9115,25.8681,25.8681,80700.0
2005-10-18 14:15:00,41.75,41.76,41.72,41.73,43500.0,25.8743,25.8805,25.8557,25.8619,43500.0
2005-10-18 14:20:00,41.73,41.73,41.7,41.73,42000.0,25.8619,25.8619,25.8433,25.8619,42000.0
2005-10-18 14:25:00,41.73,41.74,41.69,41.74,150800.0,25.8619,25.8681,25.8371,25.8681,150800.0
2005-10-18 14:30:00,41.74,41.76,41.73,41.75,97000.0,25.8681,25.8805,25.8619,25.8743,97000.0
2005-10-18 14:35:00,41.75,41.78,41.74,41.75,88500.0,25.8743,25.8929,25.8681,25.8743,88500.0
2005-10-18 14:40:00,41.76,41.76,41.71,41.73,119300.0,25.8805,25.8805,25.8495,25.8619,119300.0
2005-10-18 14:45:00,41.73,41.79,41.73,41.79,84200.0,25.8619,25.8991,25.8619,25.8991,84200.0
2005-10-18 14:50:00,41.8,41.8,41.75,41.76,208000.0,25.9053,25.9053,25.8743,25.8805,208000.0
2005-10-18 14:55:00,41.75,41.76,41.69,41.76,126500.0,25.8743,25.8805,25.8371,25.8805,126500.0
2005-10-18 15:00:00,41.75,41.76,41.73,41.73,59700.0,25.8743,25.8805,25.8619,25.8619,59700.0
2005-10-18 15:05:00,41.73,41.74,41.72,41.73,217400.0,25.8619,25.8681,25.8557,25.8619,217400.0
2005-10-18 15:10:00,41.74,41.78,41.73,41.78,548100.0,25.8681,25.8929,25.8619,25.8929,548100.0
2005-10-18 15:15:00,41.78,41.8,41.76,41.78,100100.0,25.8929,25.9053,25.8805,25.8929,100100.0
2005-10-18 15:20:00,41.77,41.78,41.75,41.77,129900.0,25.8867,25.8929,25.8743,25.8867,129900.0
2005-10-18 15:25:00,41.77,41.8,41.75,41.78,170600.0,25.8867,25.9053,25.8743,25.8929,170600.0
2005-10-18 15:30:00,41.78,41.8,41.75,41.78,116100.0,25.8929,25.9053,25.8743,25.8929,116100.0
2005-10-18 15:35:00,41.77,41.77,41.69,41.69,127600.0,25.8867,25.8867,25.8371,25.8371,127600.0
2005-10-18 15:40:00,41.69,41.69,41.62,41.66,200700.0,25.8371,25.8371,25.7938,25.8186,200700.0
2005-10-18 15:45:00,41.66,41.71,41.65,41.7,208400.0,25.8186,25.8495,25.8124,25.8433,208400.0
2005-10-18 15:50:00,41.72,41.75,41.7,41.71,204700.0,25.8557,25.8743,25.8433,25.8495,204700.0
2005-10-18 15:55:00,41.72,41.72,41.59,41.61,253800.0,25.8557,25.8557,25.7752,25.7876,253800.0
2005-10-19 09:30:00,41.85,41.87,41.69,41.7,452200.0,25.9363,25.9487,25.8371,25.8433,452200.0
2005-10-19 09:35:00,41.71,41.78,41.68,41.7,245300.0,25.8495,25.8929,25.8309,25.8433,245300.0
2005-10-19 09:40:00,41.7,41.75,41.65,41.75,186000.0,25.8433,25.8743,25.8124,25.8743,186000.0
2005-10-19 09:45:00,41.75,41.76,41.65,41.67,188000.0,25.8743,25.8805,25.8124,25.8248,188000.0
2005-10-19 09:50:00,41.67,41.78,41.67,41.78,301000.0,25.8248,25.8929,25.8248,25.8929,301000.0
2005-10-19 09:55:00,41.76,41.88,41.76,41.81,280900.0,25.8805,25.9549,25.8805,25.9115,280900.0
2005-10-19 10:00:00,41.81,41.86,41.78,41.85,134300.0,25.9115,25.9425,25.8929,25.9363,134300.0
2005-10-19 10:05:00,41.86,41.96,41.85,41.94,240300.0,25.9425,26.0045,25.9363,25.9921,240300.0
2005-10-19 10:10:00,41.95,41.98,41.93,41.94,241300.0,25.9983,26.0169,25.9859,25.9921,241300.0
2005-10-19 10:15:00,41.95,41.99,41.93,41.99,186100.0,25.9983,26.0231,25.9859,26.0231,186100.0
2005-10-19 10:20:00,41.99,41.99,41.87,41.87,156900.0,26.0231,26.0231,25.9487,25.9487,156900.0
2005-10-19 10:25:00,41.87,41.94,41.86,41.92,223600.0,25.9487,25.9921,25.9425,25.9797,223600.0
2005-10-19 10:30:00,41.92,41.99,41.9,41.98,254900.0,25.9797,26.0231,25.9673,26.0169,254900.0
2005-10-19 10:35:00,41.99,42.11,41.97,42.11,305100.0,26.0231,26.0974,26.0107,26.0974,305100.0
2005-10-19 10:40:00,42.13,42.2,42.1,42.18,446300.0,26.1098,26.1532,26.0912,26.1408,446300.0
2005-10-19 10:45:00,42.19,42.2,42.11,42.12,281000.0,26.147,26.1532,26.0974,26.1036,281000.0
2005-10-19 10:50:00,42.12,42.14,42.03,42.05,111600.0,26.1036,26.116,26.0479,26.0603,111600.0
2005-10-19 10:55:00,42.04,42.08,42.03,42.04,226800.0,26.0541,26.0788,26.0479,26.0541,226800.0
2005-10-19 11:00:00,42.03,42.04,41.98,42.01,308600.0,26.0479,26.0541,26.0169,26.0355,308600.0
2005-10-19 11:05:00,42.02,42.02,41.87,41.91,324400.0,26.0417,26.0417,25.9487,25.9735,324400.0
2005-10-19 11:10:00,41.9,41.93,41.89,41.89,521600.0,25.9673,25.9859,25.9611,25.9611,521600.0
2005-10-19 11:15:00,41.89,41.9,41.69,41.7,333200.0,25.9611,25.9673,25.8371,25.8433,333200.0
2005-10-19 11:20:00,41.71,41.77,41.66,41.74,478100.0,25.8495,25.8867,25.8186,25.8681,478100.0
2005-10-19 11:25:00,41.73,41.74,41.68,41.72,623200.0,25.8619,25.8681,25.8309,25.8557,623200.0
2005-10-19 11:30:00,41.72,41.81,41.71,41.77,227000.0,25.8557,25.9115,25.8495,25.8867,227000.0
2005-10-19 11:35:00,41.77,41.78,41.72,41.72,186600.0,25.8867,25.8929,25.8557,25.8557,186600.0
2005-10-19 11:40:00,41.72,41.73,41.69,41.7,254700.0,25.8557,25.8619,25.8371,25.8433,254700.0
2005-10-19 11:45:00,41.72,41.73,41.7,41.73,176100.0,25.8557,25.8619,25.8433,25.8619,176100.0
2005-10-19 11:50:00,41.73,41.73,41.69,41.7,201700.0,25.8619,25.8619,25.8371,25.8433,201700.0
2005-10-19 11:55:00,41.7,41.7,41.65,41.67,154400.0,25.8433,25.8433,25.8124,25.8248,154400.0
2005-10-19 12:00:00,41.67,41.69,41.64,41.65,206300.0,25.8248,25.8371,25.8062,25.8124,206300.0
2005-10-19 12:05:00,41.64,41.7,41.64,41.68,337400.0,25.8062,25.8433,25.8062,25.8309,337400.0
2005-10-19 12:10:00,41.69,41.76,41.68,41.73,222000.0,25.8371,25.8805,25.8309,25.8619,222000.0
2005-10-19 12:15:00,41.73,41.74,41.7,41.71,110700.0,25.8619,25.8681,25.8433,25.8495,110700.0
2005-10-19 12:20:00,41.71,41.72,41.65,41.68,93300.0,25.8495,25.8557,25.8124,25.8309,93300.0
2005-10-19 12:25:00,41.65,41.75,41.65,41.69,99200.0,25.8124,25.8743,25.8124,25.8371,99200.0
2005-10-19 12:30:00,41.7,41.72,41.68,41.71,103000.0,25.8433,25.8557,25.8309,25.8495,103000.0
2005-10-19 12:35:00,41.71,41.77,41.71,41.73,144100.0,25.8495,25.8867,25.8495,25.8619,144100.0
2005-10-19 12:40:00,41.73,41.75,41.68,41.73,127300.0,25.8619,25.8743,25.8309,25.8619,127300.0
2005-10-19 12:45:00,41.74,41.75,40.0,41.73,201900.0,25.8681,25.8743,24.7898,25.8619,201900.0
2005-10-19 12:50:00,41.73,41.74,41.69,41.71,65500.0,25.8619,25.8681,25.8371,25.8495,65500.0
2005-10-19 12:55:00,41.7,41.74,41.7,41.73,56800.0,25.8433,25.8681,25.8433,25.8619,56800.0
2005-10-19 13:00:00,41.72,41.73,41.68,41.7,69200.0,25.8557,25.8619,25.8309,25.8433,69200.0
2005-10-19 13:05:00,41.69,41.72,41.68,41.7,119300.0,25.8371,25.8557,25.8309,25.8433,119300.0
2005-10-19 13:10:00,41.7,41.71,41.69,41.71,69200.0,25.8433,25.8495,25.8371,25.8495,69200.0
2005-10-19 13:15:00,41.72,41.82,41.7,41.73,752800.0,25.8557,25.9177,25.8433,25.8619,752800.0
2005-10-19 13:20:00,41.73,41.83,41.72,41.76,227200.0,25.8619,25.9239,25.8557,25.8805,227200.0
2005-10-19 13:25:00,41.77,41.83,41.73,41.81,311900.0,25.8867,25.9239,25.8619,25.9115,311900.0
2005-10-19 13:30:00,41.8,41.93,41.79,41.88,486700.0,25.9053,25.9859,25.8991,25.9549,486700.0
2005-10-19 13:35:00,41.89,41.98,41.88,41.9,155800.0,25.9611,26.0169,25.9549,25.9673,155800.0
2005-10-19 13:40:00,41.89,41.92,41.87,41.88,91200.0,25.9611,25.9797,25.9487,25.9549,91200.0
2005-10-19 13:45:00,41.89,41.91,41.82,41.88,121400.0,25.9611,25.9735,25.9177,25.9549,121400.0
2005-10-19 13:50:00,41.88,41.9,41.78,41.88,88100.0,25.9549,25.9673,25.8929,25.9549,88100.0
2005-10-19 13:55:00,41.88,41.9,41.88,41.9,51600.0,25.9549,25.9673,25.9549,25.9673,51600.0
2005-10-19 14:00:00,41.89,41.95,41.87,41.95,336500.0,25.9611,25.9983,25.9487,25.9983,336500.0
2005-10-19 14:05:00,41.95,41.99,41.94,41.98,254500.0,25.9983,26.0231,25.9921,26.0169,254500.0
2005-10-19 14:10:00,41.97,42.0,41.92,41.94,239900.0,26.0107,26.0293,25.9797,25.9921,239900.0
2005-10-19 14:15:00,41.94,41.98,41.92,41.93,127200.0,25.9921,26.0169,25.9797,25.9859,127200.0
2005-10-19 14:20:00,41.94,41.98,41.94,41.97,75000.0,25.9921,26.0169,25.9921,26.0107,75000.0
2005-10-19 14:25:00,41.97,42.05,41.95,42.02,661800.0,26.0107,26.0603,25.9983,26.0417,661800.0
2005-10-19 14:30:00,42.03,42.09,42.03,42.07,595600.0,26.0479,26.085,26.0479,26.0726,595600.0
2005-10-19 14:35:00,42.09,42.13,42.03,42.12,358400.0,26.085,26.1098,26.0479,26.1036,358400.0
2005-10-19 14:40:00,42.12,42.13,42.08,42.08,226100.0,26.1036,26.1098,26.0788,26.0788,226100.0
2005-10-19 14:45:00,42.08,42.14,42.08,42.14,175300.0,26.0788,26.116,26.0788,26.116,175300.0
2005-10-19 14:50:00,42.14,42.2,42.14,42.17,273400.0,26.116,26.1532,26.116,26.1346,273400.0
2005-10-19 14:55:00,42.17,42.31,42.17,42.27,343200.0,26.1346,26.2214,26.1346,26.1966,343200.0
2005-10-19 15:00:00,42.29,42.46,42.27,42.43,448400.0,26.209,26.3143,26.1966,26.2958,448400.0
2005-10-19 15:05:00,42.43,42.44,42.33,42.35,515300.0,26.2958,26.302,26.2338,26.2462,515300.0
2005-10-19 15:10:00,42.35,42.38,42.33,42.35,525400.0,26.2462,26.2648,26.2338,26.2462,525400.0
2005-10-19 15:15:00,42.35,42.37,42.25,42.28,451000.0,26.2462,26.2586,26.1842,26.2028,451000.0
2005-10-19 15:20:00,42.29,42.33,42.26,42.29,362800.0,26.209,26.2338,26.1904,26.209,362800.0
2005-10-19 15:25:00,42.29,42.3,42.21,42.25,308800.0,26.209,26.2152,26.1594,26.1842,308800.0
2005-10-19 15:30:00,42.26,42.3,42.16,42.2,559000.0,26.1904,26.2152,26.1284,26.1532,559000.0
2005-10-19 15:35:00,42.2,42.28,42.17,42.27,216500.0,26.1532,26.2028,26.1346,26.1966,216500.0
2005-10-19 15:40:00,42.26,42.41,42.26,42.41,331200.0,26.1904,26.2834,26.1904,26.2834,331200.0
2005-10-19 15:45:00,42.41,42.42,42.36,42.42,358200.0,26.2834,26.2896,26.2524,26.2896,358200.0
2005-10-19 15:50:00,42.42,42.43,42.35,42.42,578900.0,26.2896,26.2958,26.2462,26.2896,578900.0
2005-10-19 15:55:00,42.41,42.44,42.41,42.43,549800.0,26.2834,26.302,26.2834,26.2958,549800.0
2005-10-20 09:30:00,42.54,42.61,42.5,42.61,582000.0,26.3639,26.4073,26.3391,26.4073,582000.0
2005-10-20 09:35:00,42.6,42.64,42.53,42.64,805300.0,26.4011,26.4259,26.3577,26.4259,805300.0
2005-10-20 09:40:00,42.63,42.73,42.62,42.69,251700.0,26.4197,26.4817,26.4135,26.4569,251700.0
2005-10-20 09:45:00,42.7,42.7,42.63,42.68,456700.0,26.4631,26.4631,26.4197,26.4507,456700.0
2005-10-20 09:50:00,42.68,42.7,42.64,42.65,330600.0,26.4507,26.4631,26.4259,26.4321,330600.0
2005-10-20 09:55:00,42.65,42.66,42.6,42.65,226900.0,26.4321,26.4383,26.4011,26.4321,226900.0
2005-10-20 10:00:00,42.66,42.67,42.63,42.64,208400.0,26.4383,26.4445,26.4197,26.4259,208400.0
2005-10-20 10:05:00,42.64,42.66,42.62,42.63,197200.0,26.4259,26.4383,26.4135,26.4197,197200.0
2005-10-20 10:10:00,42.64,42.68,42.63,42.68,369000.0,26.4259,26.4507,26.4197,26.4507,369000.0
2005-10-20 10:15:00,42.68,42.75,42.67,42.74,374900.0,26.4507,26.4941,26.4445,26.4879,374900.0
2005-10-20 10:20:00,42.75,42.75,42.69,42.7,320300.0,26.4941,26.4941,26.4569,26.4631,320300.0
2005-10-20 10:25:00,42.7,42.71,42.63,42.69,192100.0,26.4631,26.4693,26.4197,26.4569,192100.0
2005-10-20 10:30:00,42.69,42.75,42.68,42.74,109400.0,26.4569,26.4941,26.4507,26.4879,109400.0
2005-10-20 10:35:00,42.74,42.78,42.72,42.77,333600.0,26.4879,26.5127,26.4755,26.5065,333600.0
2005-10-20 10:40:00,42.77,42.78,42.72,42.75,287000.0,26.5065,26.5127,26.4755,26.4941,287000.0
2005-10-20 10:45:00,42.74,42.75,42.71,42.75,312500.0,26.4879,26.4941,26.4693,26.4941,312500.0
2005-10-20 10:50:00,42.75,42.77,42.72,42.72,169900.0,26.4941,26.5065,26.4755,26.4755,169900.0
2005-10-20 10:55:00,42.73,42.78,42.71,42.77,328000.0,26.4817,26.5127,26.4693,26.5065,328000.0
2005-10-20 11:00:00,42.76,42.78,42.73,42.73,69300.0,26.5003,26.5127,26.4817,26.4817,69300.0
2005-10-20 11:05:00,42.72,42.79,42.72,42.78,72500.0,26.4755,26.5189,26.4755,26.5127,72500.0
2005-10-20 11:10:00,42.79,42.8,42.73,42.76,149400.0,26.5189,26.5251,26.4817,26.5003,149400.0
2005-10-20 11:15:00,42.77,42.77,42.71,42.74,222300.0,26.5065,26.5065,26.4693,26.4879,222300.0
2005-10-20 11:20:00,42.75,42.81,42.74,42.81,205200.0,26.4941,26.5313,26.4879,26.5313,205200.0
2005-10-20 11:25:00,42.81,42.85,42.8,42.82,257800.0,26.5313,26.5561,26.5251,26.5375,257800.0
2005-10-20 11:30:00,42.82,42.85,42.8,42.84,120700.0,26.5375,26.5561,26.5251,26.5499,120700.0
2005-10-20 11:35:00,42.84,42.95,42.83,42.9,529600.0,26.5499,26.618,26.5437,26.587,529600.0
2005-10-20 11:40:00,42.9,42.91,42.83,42.83,238300.0,26.587,26.5932,26.5437,26.5437,238300.0
2005-10-20 11:45:00,42.82,42.86,42.81,42.86,219600.0,26.5375,26.5622,26.5313,26.5622,219600.0
2005-10-20 11:50:00,42.87,42.9,42.86,42.88,134300.0,26.5684,26.587,26.5622,26.5746,134300.0
2005-10-20 11:55:00,42.87,42.9,42.86,42.89,179700.0,26.5684,26.587,26.5622,26.5808,179700.0
2005-10-20 12:00:00,42.9,42.96,42.86,42.95,285800.0,26.587,26.6242,26.5622,26.618,285800.0
2005-10-20 12:05:00,42.96,42.99,42.93,42.96,301400.0,26.6242,26.6428,26.6056,26.6242,301400.0
2005-10-20 12:10:00,42.96,42.96,42.88,42.91,251900.0,26.6242,26.6242,26.5746,26.5932,251900.0
2005-10-20 12:15:00,42.9,42.91,42.83,42.83,208300.0,26.587,26.5932,26.5437,26.5437,208300.0
2005-10-20 12:20:00,42.83,42.84,42.71,42.77,178400.0,26.5437,26.5499,26.4693,26.5065,178400.0
2005-10-20 12:25:00,42.76,42.82,42.76,42.79,238900.0,26.5003,26.5375,26.5003,26.5189,238900.0
2005-10-20 12:30:00,42.8,42.84,42.78,42.84,144800.0,26.5251,26.5499,26.5127,26.5499,144800.0
2005-10-20 12:35:00,42.84,42.86,42.78,42.78,174600.0,26.5499,26.5622,26.5127,26.5127,174600.0
2005-10-20 12:40:00,42.79,42.8,42.75,42.79,134700.0,26.5189,26.5251,26.4941,26.5189,134700.0
2005-10-20 12:45:00,42.79,42.8,42.75,42.76,135200.0,26.5189,26.5251,26.4941,26.5003,135200.0
2005-10-20 12:50:00,42.76,42.78,42.68,42.68,136200.0,26.5003,26.5127,26.4507,26.4507,136200.0
2005-10-20 12:55:00,42.68,42.71,42.67,42.7,117800.0,26.4507,26.4693,26.4445,26.4631,117800.0
2005-10-20 13:00:00,42.7,42.7,42.65,42.66,157300.0,26.4631,26.4631,26.4321,26.4383,157300.0
2005-10-20 13:05:00,42.66,42.69,42.63,42.64,287400.0,26.4383,26.4569,26.4197,26.4259,287400.0
2005-10-20 13:10:00,42.64,42.67,42.62,42.65,151200.0,26.4259,26.4445,26.4135,26.4321,151200.0
2005-10-20 13:15:00,42.65,42.65,42.59,42.61,149800.0,26.4321,26.4321,26.3949,26.4073,149800.0
2005-10-20 13:20:00,42.62,42.64,42.6,42.62,83200.0,26.4135,26.4259,26.4011,26.4135,83200.0
2005-10-20 13:25:00,42.62,42.64,42.56,42.56,85400.0,26.4135,26.4259,26.3763,26.3763,85400.0
2005-10-20 13:30:00,42.57,42.6,42.55,42.59,93600.0,26.3825,26.4011,26.3701,26.3949,93600.0
2005-10-20 13:35:00,42.59,42.64,42.58,42.58,140700.0,26.3949,26.4259,26.3887,26.3887,140700.0
2005-10-20 13:40:00,42.58,42.62,42.55,42.6,91400.0,26.3887,26.4135,26.3701,26.4011,91400.0
2005-10-20 13:45:00,42.6,42.61,42.57,42.6,52400.0,26.4011,26.4073,26.3825,26.4011,52400.0
2005-10-20 13:50:00,42.6,42.62,42.56,42.62,77300.0,26.4011,26.4135,26.3763,26.4135,77300.0
2005-10-20 13:55:00,42.64,42.64,42.57,42.61,66400.0,26.4259,26.4259,26.3825,26.4073,66400.0
2005-10-20 14:00:00,42.61,42.61,42.56,42.58,54000.0,26.4073,26.4073,26.3763,26.3887,54000.0
2005-10-20 14:05:00,42.59,42.67,42.59,42.65,63900.0,26.3949,26.4445,26.3949,26.4321,63900.0
2005-10-20 14:10:00,42.65,42.67,42.57,42.59,82100.0,26.4321,26.4445,26.3825,26.3949,82100.0
2005-10-20 14:15:00,42.59,42.64,42.58,42.61,129800.0,26.3949,26.4259,26.3887,26.4073,129800.0
2005-10-20 14:20:00,42.61,42.61,42.51,42.51,164000.0,26.4073,26.4073,26.3453,26.3453,164000.0
2005-10-20 14:25:00,42.51,42.54,42.49,42.51,242900.0,26.3453,26.3639,26.3329,26.3453,242900.0
2005-10-20 14:30:00,42.51,42.63,42.49,42.61,406500.0,26.3453,26.4197,26.3329,26.4073,406500.0
2005-10-20 14:35:00,42.61,42.62,42.53,42.57,296600.0,26.4073,26.4135,26.3577,26.3825,296600.0
2005-10-20 14:40:00,42.56,42.58,42.52,42.54,137700.0,26.3763,26.3887,26.3515,26.3639,137700.0
2005-10-20 14:45:00,42.53,42.58,42.53,42.58,87100.0,26.3577,26.3887,26.3577,26.3887,87100.0
2005-10-20 14:50:00,42.57,42.61,42.54,42.59,78600.0,26.3825,26.4073,26.3639,26.3949,78600.0
2005-10-20 14:55:00,42.59,42.6,42.54,42.56,428200.0,26.3949,26.4011,26.3639,26.3763,428200.0
2005-10-20 15:00:00,42.57,42.58,42.54,42.57,238600.0,26.3825,26.3887,26.3639,26.3825,238600.0
2005-10-20 15:05:00,42.56,42.58,42.51,42.53,132500.0,26.3763,26.3887,26.3453,26.3577,132500.0
2005-10-20 15:10:00,42.53,42.54,42.37,42.37,244700.0,26.3577,26.3639,26.2586,26.2586,244700.0
2005-10-20 15:15:00,42.38,42.39,42.25,42.25,293300.0,26.2648,26.271,26.1842,26.1842,293300.0
2005-10-20 15:20:00,42.25,42.26,42.16,42.23,545100.0,26.1842,26.1904,26.1284,26.1718,545100.0
2005-10-20 15:25:00,42.22,42.24,42.05,42.11,472100.0,26.1656,26.178,26.0603,26.0974,472100.0
2005-10-20 15:30:00,42.09,42.36,42.09,42.33,307300.0,26.085,26.2524,26.085,26.2338,307300.0
2005-10-20 15:35:00,42.32,42.43,42.27,42.29,331000.0,26.2276,26.2958,26.1966,26.209,331000.0
2005-10-20 15:40:00,42.28,42.29,42.18,42.21,295600.0,26.2028,26.209,26.1408,26.1594,295600.0
2005-10-20 15:45:00,42.21,42.35,42.19,42.25,352500.0,26.1594,26.2462,26.147,26.1842,352500.0
2005-10-20 15:50:00,42.25,42.33,42.23,42.31,381700.0,26.1842,26.2338,26.1718,26.2214,381700.0
2005-10-20 15:55:00,42.31,42.37,42.19,42.2,460400.0,26.2214,26.2586,26.147,26.1532,460400.0
2005-10-21 09:30:00,42.35,42.38,42.22,42.3,1577300.0,26.2462,26.2648,26.1656,26.2152,1577300.0
2005-10-21 09:35:00,42.32,42.41,42.3,42.4,309600.0,26.2276,26.2834,26.2152,26.2772,309600.0
2005-10-21 09:40:00,42.41,42.44,42.4,42.43,214900.0,26.2834,26.302,26.2772,26.2958,214900.0
2005-10-21 09:45:00,42.43,42.43,42.23,42.32,207300.0,26.2958,26.2958,26.1718,26.2276,207300.0
2005-10-21 09:50:00,42.32,42.36,42.25,42.29,166600.0,26.2276,26.2524,26.1842,26.209,166600.0
2005-10-21 09:55:00,42.28,42.29,42.14,42.2,186000.0,26.2028,26.209,26.116,26.1532,186000.0
2005-10-21 10:00:00,42.2,42.32,42.15,42.16,263600.0,26.1532,26.2276,26.1222,26.1284,263600.0
2005-10-21 10:05:00,42.18,42.23,42.16,42.22,154000.0,26.1408,26.1718,26.1284,26.1656,154000.0
2005-10-21 10:10:00,42.23,42.41,42.22,42.4,173800.0,26.1718,26.2834,26.1656,26.2772,173800.0
2005-10-21 10:15:00,42.41,42.41,42.3,42.33,140900.0,26.2834,26.2834,26.2152,26.2338,140900.0
2005-10-21 10:20:00,42.35,42.35,42.23,42.26,121300.0,26.2462,26.2462,26.1718,26.1904,121300.0
2005-10-21 10:25:00,42.27,42.3,42.21,42.29,169500.0,26.1966,26.2152,26.1594,26.209,169500.0
2005-10-21 10:30:00,42.29,42.32,42.24,42.29,128200.0,26.209,26.2276,26.178,26.209,128200.0
2005-10-21 10:35:00,42.3,42.33,42.23,42.25,98600.0,26.2152,26.2338,26.1718,26.1842,98600.0
2005-10-21 10:40:00,42.24,42.3,42.2,42.2,182300.0,26.178,26.2152,26.1532,26.1532,182300.0
2005-10-21 10:45:00,42.2,42.21,42.16,42.17,151100.0,26.1532,26.1594,26.1284,26.1346,151100.0
2005-10-21 10:50:00,42.17,42.23,42.15,42.19,245200.0,26.1346,26.1718,26.1222,26.147,245200.0
2005-10-21 10:55:00,42.19,42.23,42.17,42.2,124400.0,26.147,26.1718,26.1346,26.1532,124400.0
2005-10-21 11:00:00,42.21,42.29,42.2,42.27,153200.0,26.1594,26.209,26.1532,26.1966,153200.0
2005-10-21 11:05:00,42.26,42.3,42.22,42.3,96600.0,26.1904,26.2152,26.1656,26.2152,96600.0
2005-10-21 11:10:00,42.3,42.34,42.25,42.26,100100.0,26.2152,26.24,26.1842,26.1904,100100.0
2005-10-21 11:15:00,42.26,42.29,42.25,42.28,72200.0,26.1904,26.209,26.1842,26.2028,72200.0
2005-10-21 11:20:00,42.28,42.28,42.25,42.28,67700.0,26.2028,26.2028,26.1842,26.2028,67700.0
2005-10-21 11:25:00,42.28,42.3,42.28,42.29,341000.0,26.2028,26.2152,26.2028,26.209,341000.0
2005-10-21 11:30:00,42.29,42.29,42.24,42.24,94900.0,26.209,26.209,26.178,26.178,94900.0
2005-10-21 11:35:00,42.24,42.27,42.22,42.24,111900.0,26.178,26.1966,26.1656,26.178,111900.0
2005-10-21 11:40:00,42.25,42.25,42.17,42.22,129200.0,26.1842,26.1842,26.1346,26.1656,129200.0
2005-10-21 11:45:00,42.23,42.24,42.18,42.18,92400.0,26.1718,26.178,26.1408,26.1408,92400.0
2005-10-21 11:50:00,42.19,42.2,42.15,42.16,80700.0,26.147,26.1532,26.1222,26.1284,80700.0
2005-10-21 11:55:00,42.16,42.17,42.1,42.13,261700.0,26.1284,26.1346,26.0912,26.1098,261700.0
2005-10-21 12:00:00,42.13,42.2,42.12,42.15,172300.0,26.1098,26.1532,26.1036,26.1222,172300.0
2005-10-21 12:05:00,42.19,42.22,42.15,42.22,264100.0,26.147,26.1656,26.1222,26.1656,264100.0
2005-10-21 12:10:00,42.22,42.3,42.22,42.27,65500.0,26.1656,26.2152,26.1656,26.1966,65500.0
2005-10-21 12:15:00,42.27,42.27,42.19,42.2,78500.0,26.1966,26.1966,26.147,26.1532,78500.0
2005-10-21 12:20:00,42.21,42.21,42.18,42.19,184000.0,26.1594,26.1594,26.1408,26.147,184000.0
2005-10-21 12:25:00,42.19,42.2,42.15,42.18,174500.0,26.147,26.1532,26.1222,26.1408,174500.0
2005-10-21 12:30:00,42.19,42.22,42.17,42.19,139000.0,26.147,26.1656,26.1346,26.147,139000.0
2005-10-21 12:35:00,42.2,42.21,42.16,42.19,331400.0,26.1532,26.1594,26.1284,26.147,331400.0
2005-10-21 12:40:00,42.2,42.2,42.15,42.2,56000.0,26.1532,26.1532,26.1222,26.1532,56000.0
2005-10-21 12:45:00,42.19,42.23,42.17,42.22,145000.0,26.147,26.1718,26.1346,26.1656,145000.0
2005-10-21 12:50:00,42.22,42.33,42.21,42.33,259300.0,26.1656,26.2338,26.1594,26.2338,259300.0
2005-10-21 12:55:00,42.33,42.4,42.29,42.37,204200.0,26.2338,26.2772,26.209,26.2586,204200.0
2005-10-21 13:00:00,42.37,42.38,42.31,42.34,229100.0,26.2586,26.2648,26.2214,26.24,229100.0
2005-10-21 13:05:00,42.35,42.35,42.3,42.31,236600.0,26.2462,26.2462,26.2152,26.2214,236600.0
2005-10-21 13:10:00,42.31,42.33,42.29,42.31,68400.0,26.2214,26.2338,26.209,26.2214,68400.0
2005-10-21 13:15:00,42.32,42.36,42.31,42.32,46100.0,26.2276,26.2524,26.2214,26.2276,46100.0
2005-10-21 13:20:00,42.32,42.38,42.32,42.37,64800.0,26.2276,26.2648,26.2276,26.2586,64800.0
2005-10-21 13:25:00,42.37,42.42,42.36,42.41,134500.0,26.2586,26.2896,26.2524,26.2834,134500.0
2005-10-21 13:30:00,42.42,42.5,42.42,42.46,202000.0,26.2896,26.3391,26.2896,26.3143,202000.0
2005-10-21 13:35:00,42.46,42.46,42.44,42.46,52600.0,26.3143,26.3143,26.302,26.3143,52600.0
2005-10-21 13:40:00,42.49,42.5,42.45,42.45,111200.0,26.3329,26.3391,26.3082,26.3082,111200.0
2005-10-21 13:45:00,42.46,42.48,42.44,42.46,75000.0,26.3143,26.3267,26.302,26.3143,75000.0
2005-10-21 13:50:00,42.45,42.46,42.38,42.38,163600.0,26.3082,26.3143,26.2648,26.2648,163600.0
2005-10-21 13:55:00,42.39,42.41,42.37,42.4,86000.0,26.271,26.2834,26.2586,26.2772,86000.0
2005-10-21 14:00:00,42.4,42.44,42.39,42.44,78700.0,26.2772,26.302,26.271,26.302,78700.0
2005-10-21 14:05:00,42.43,42.44,42.36,42.37,93700.0,26.2958,26.302,26.2524,26.2586,93700.0
2005-10-21 14:10:00,42.36,42.39,42.35,42.36,95200.0,26.2524,26.271,26.2462,26.2524,95200.0
2005-10-21 14:15:00,42.35,42.36,42.32,42.33,48500.0,26.2462,26.2524,26.2276,26.2338,48500.0
2005-10-21 14:20:00,42.33,42.35,42.3,42.34,100200.0,26.2338,26.2462,26.2152,26.24,100200.0
2005-10-21 14:25:00,42.33,42.35,42.27,42.29,103600.0,26.2338,26.2462,26.1966,26.209,103600.0
2005-10-21 14:30:00,42.28,42.34,42.27,42.32,83700.0,26.2028,26.24,26.1966,26.2276,83700.0
2005-10-21 14:35:00,42.32,42.32,42.25,42.26,76500.0,26.2276,26.2276,26.1842,26.1904,76500.0
2005-10-21 14:40:00,42.26,42.28,42.21,42.28,94000.0,26.1904,26.2028,26.1594,26.2028,94000.0
2005-10-21 14:45:00,42.28,42.31,42.25,42.26,92400.0,26.2028,26.2214,26.1842,26.1904,92400.0
2005-10-21 14:50:00,42.26,42.27,42.23,42.25,96500.0,26.1904,26.1966,26.1718,26.1842,96500.0
2005-10-21 14:55:00,42.25,42.28,42.25,42.26,122700.0,26.1842,26.2028,26.1842,26.1904,122700.0
2005-10-21 15:00:00,42.26,42.26,42.21,42.21,67800.0,26.1904,26.1904,26.1594,26.1594,67800.0
2005-10-21 15:05:00,42.22,42.23,42.18,42.18,139600.0,26.1656,26.1718,26.1408,26.1408,139600.0
2005-10-21 15:10:00,42.18,42.21,42.17,42.2,108900.0,26.1408,26.1594,26.1346,26.1532,108900.0
2005-10-21 15:15:00,42.2,42.25,42.19,42.25,85500.0,26.1532,26.1842,26.147,26.1842,85500.0
2005-10-21 15:20:00,42.25,42.3,42.23,42.3,212600.0,26.1842,26.2152,26.1718,26.2152,212600.0
2005-10-21 15:25:00,42.3,42.39,42.29,42.31,213500.0,26.2152,26.271,26.209,26.2214,213500.0
2005-10-21 15:30:00,42.31,42.34,42.3,42.31,113600.0,26.2214,26.24,26.2152,26.2214,113600.0
2005-10-21 15:35:00,42.32,42.34,42.3,42.33,123900.0,26.2276,26.24,26.2152,26.2338,123900.0
2005-10-21 15:40:00,42.33,42.34,42.28,42.33,271900.0,26.2338,26.24,26.2028,26.2338,271900.0
2005-10-21 15:45:00,42.33,42.33,42.28,42.28,216700.0,26.2338,26.2338,26.2028,26.2028,216700.0
2005-10-21 15:50:00,42.29,42.32,42.28,42.29,329600.0,26.209,26.2276,26.2028,26.209,329600.0
2005-10-21 15:55:00,42.29,42.29,42.26,42.26,299600.0,26.209,26.209,26.1904,26.1904,299600.0
2005-10-24 09:30:00,42.51,42.71,42.49,42.69,525400.0,26.3453,26.4693,26.3329,26.4569,525400.0
2005-10-24 09:35:00,42.64,42.69,42.51,42.61,179400.0,26.4259,26.4569,26.3453,26.4073,179400.0
2005-10-24 09:40:00,42.6,42.66,42.54,42.55,163200.0,26.4011,26.4383,26.3639,26.3701,163200.0
2005-10-24 09:45:00,42.55,42.58,42.49,42.57,480500.0,26.3701,26.3887,26.3329,26.3825,480500.0
2005-10-24 09:50:00,42.56,42.6,42.54,42.55,131400.0,26.3763,26.4011,26.3639,26.3701,131400.0
2005-10-24 09:55:00,42.54,42.58,42.51,42.57,169500.0,26.3639,26.3887,26.3453,26.3825,169500.0
2005-10-24 10:00:00,42.57,42.63,42.56,42.61,206900.0,26.3825,26.4197,26.3763,26.4073,206900.0
2005-10-24 10:05:00,42.62,42.64,42.58,42.63,156100.0,26.4135,26.4259,26.3887,26.4197,156100.0
2005-10-24 10:10:00,42.63,42.65,42.62,42.65,337100.0,26.4197,26.4321,26.4135,26.4321,337100.0
2005-10-24 10:15:00,42.65,42.73,42.64,42.72,162000.0,26.4321,26.4817,26.4259,26.4755,162000.0
2005-10-24 10:20:00,42.72,42.73,42.62,42.68,154000.0,26.4755,26.4817,26.4135,26.4507,154000.0
2005-10-24 10:25:00,42.64,42.74,42.64,42.69,165600.0,26.4259,26.4879,26.4259,26.4569,165600.0
2005-10-24 10:30:00,42.68,42.7,42.65,42.7,150700.0,26.4507,26.4631,26.4321,26.4631,150700.0
2005-10-24 10:35:00,42.69,42.69,42.64,42.66,123400.0,26.4569,26.4569,26.4259,26.4383,123400.0
2005-10-24 10:40:00,42.66,42.67,42.64,42.66,201200.0,26.4383,26.4445,26.4259,26.4383,201200.0
2005-10-24 10:45:00,42.67,42.69,42.64,42.66,130800.0,26.4445,26.4569,26.4259,26.4383,130800.0
2005-10-24 10:50:00,42.66,42.66,42.56,42.61,188100.0,26.4383,26.4383,26.3763,26.4073,188100.0
2005-10-24 10:55:00,42.61,42.63,42.6,42.62,66200.0,26.4073,26.4197,26.4011,26.4135,66200.0
2005-10-24 11:00:00,42.62,42.73,42.62,42.71,198700.0,26.4135,26.4817,26.4135,26.4693,198700.0
2005-10-24 11:05:00,42.71,42.72,42.67,42.69,98800.0,26.4693,26.4755,26.4445,26.4569,98800.0
2005-10-24 11:10:00,42.69,42.77,42.68,42.75,222500.0,26.4569,26.5065,26.4507,26.4941,222500.0
2005-10-24 11:15:00,42.77,42.8,42.74,42.79,147700.0,26.5065,26.5251,26.4879,26.5189,147700.0
2005-10-24 11:20:00,42.8,42.84,42.78,42.79,201100.0,26.5251,26.5499,26.5127,26.5189,201100.0
2005-10-24 11:25:00,42.79,42.95,42.79,42.92,190500.0,26.5189,26.618,26.5189,26.5994,190500.0
2005-10-24 11:30:00,42.95,42.98,42.91,42.96,193200.0,26.618,26.6366,26.5932,26.6242,193200.0
2005-10-24 11:35:00,42.97,42.98,42.94,42.96,172800.0,26.6304,26.6366,26.6118,26.6242,172800.0
2005-10-24 11:40:00,42.96,42.96,42.89,42.9,136300.0,26.6242,26.6242,26.5808,26.587,136300.0
2005-10-24 11:45:00,42.9,42.91,42.87,42.91,120700.0,26.587,26.5932,26.5684,26.5932,120700.0
2005-10-24 11:50:00,42.91,42.95,42.87,42.88,231200.0,26.5932,26.618,26.5684,26.5746,231200.0
2005-10-24 11:55:00,42.87,42.89,42.82,42.83,93500.0,26.5684,26.5808,26.5375,26.5437,93500.0
2005-10-24 12:00:00,42.83,42.83,42.8,42.8,148800.0,26.5437,26.5437,26.5251,26.5251,148800.0
2005-10-24 12:05:00,42.81,42.92,42.8,42.9,187600.0,26.5313,26.5994,26.5251,26.587,187600.0
2005-10-24 12:10:00,42.9,42.91,42.89,42.89,56000.0,26.587,26.5932,26.5808,26.5808,56000.0
2005-10-24 12:15:00,42.9,42.92,42.88,42.92,173600.0,26.587,26.5994,26.5746,26.5994,173600.0
2005-10-24 12:20:00,42.92,42.95,42.92,42.94,125300.0,26.5994,26.618,26.5994,26.6118,125300.0
2005-10-24 12:25:00,42.94,42.98,42.94,42.98,137600.0,26.6118,26.6366,26.6118,26.6366,137600.0
2005-10-24 12:30:00,42.98,43.01,42.96,42.99,274500.0,26.6366,26.6552,26.6242,26.6428,274500.0
2005-10-24 12:35:00,43.0,43.03,42.98,43.0,205500.0,26.649,26.6676,26.6366,26.649,205500.0
2005-10-24 12:40:00,43.0,43.04,42.98,42.99,207300.0,26.649,26.6738,26.6366,26.6428,207300.0
2005-10-24 12:45:00,42.99,43.02,42.98,43.01,212400.0,26.6428,26.6614,26.6366,26.6552,212400.0
2005-10-24 12:50:00,43.01,43.02,42.98,42.98,80100.0,26.6552,26.6614,26.6366,26.6366,80100.0
2005-10-24 12:55:00,42.99,43.01,42.97,42.99,126000.0,26.6428,26.6552,26.6304,26.6428,126000.0
2005-10-24 13:00:00,43.0,43.01,42.99,43.0,123400.0,26.649,26.6552,26.6428,26.649,123400.0
2005-10-24 13:05:00,43.0,43.03,42.97,43.03,213300.0,26.649,26.6676,26.6304,26.6676,213300.0
2005-10-24 13:10:00,43.03,43.05,43.02,43.04,138700.0,26.6676,26.68,26.6614,26.6738,138700.0
2005-10-24 13:15:00,43.04,43.05,42.97,42.98,102600.0,26.6738,26.68,26.6304,26.6366,102600.0
2005-10-24 13:20:00,42.98,43.0,42.94,42.95,131800.0,26.6366,26.649,26.6118,26.618,131800.0
2005-10-24 13:25:00,42.95,42.97,42.93,42.97,52900.0,26.618,26.6304,26.6056,26.6304,52900.0
2005-10-24 13:30:00,42.97,43.02,42.96,43.0,70300.0,26.6304,26.6614,26.6242,26.649,70300.0
2005-10-24 13:35:00,43.02,43.04,43.02,43.03,55700.0,26.6614,26.6738,26.6614,26.6676,55700.0
2005-10-24 13:40:00,43.03,43.05,43.02,43.03,80200.0,26.6676,26.68,26.6614,26.6676,80200.0
2005-10-24 13:45:00,43.03,43.03,42.98,43.0,61800.0,26.6676,26.6676,26.6366,26.649,61800.0
2005-10-24 13:50:00,43.0,43.05,42.99,43.05,145100.0,26.649,26.68,26.6428,26.68,145100.0
2005-10-24 13:55:00,43.05,43.13,43.04,43.12,229700.0,26.68,26.7296,26.6738,26.7234,229700.0
2005-10-24 14:00:00,43.12,43.13,43.11,43.12,141300.0,26.7234,26.7296,26.7172,26.7234,141300.0
2005-10-24 14:05:00,43.12,43.14,43.11,43.13,141400.0,26.7234,26.7358,26.7172,26.7296,141400.0
2005-10-24 14:10:00,43.13,43.14,43.09,43.1,115700.0,26.7296,26.7358,26.7048,26.711,115700.0
2005-10-24 14:15:00,43.09,43.11,43.08,43.09,68000.0,26.7048,26.7172,26.6986,26.7048,68000.0
2005-10-24 14:20:00,43.09,43.1,43.06,43.07,56100.0,26.7048,26.711,26.6862,26.6924,56100.0
2005-10-24 14:25:00,43.06,43.1,43.06,43.08,80900.0,26.6862,26.711,26.6862,26.6986,80900.0
2005-10-24 14:30:00,43.08,43.09,43.06,43.07,44000.0,26.6986,26.7048,26.6862,26.6924,44000.0
2005-10-24 14:35:00,43.06,43.11,43.06,43.1,106900.0,26.6862,26.7172,26.6862,26.711,106900.0
2005-10-24 14:40:00,43.1,43.12,43.09,43.1,63900.0,26.711,26.7234,26.7048,26.711,63900.0
2005-10-24 14:45:00,43.1,43.1,43.02,43.02,125300.0,26.711,26.711,26.6614,26.6614,125300.0
2005-10-24 14:50:00,43.02,43.03,42.99,43.01,150800.0,26.6614,26.6676,26.6428,26.6552,150800.0
2005-10-24 14:55:00,43.01,43.06,43.01,43.05,130800.0,26.6552,26.6862,26.6552,26.68,130800.0
2005-10-24 15:00:00,43.05,43.15,43.05,43.12,166200.0,26.68,26.742,26.68,26.7234,166200.0
2005-10-24 15:05:00,43.13,43.14,43.1,43.14,112500.0,26.7296,26.7358,26.711,26.7358,112500.0
2005-10-24 15:10:00,43.14,43.14,43.11,43.13,122500.0,26.7358,26.7358,26.7172,26.7296,122500.0
2005-10-24 15:15:00,43.13,43.14,43.12,43.13,135000.0,26.7296,26.7358,26.7234,26.7296,135000.0
2005-10-24 15:20:00,43.13,43.13,43.1,43.1,136100.0,26.7296,26.7296,26.711,26.711,136100.0
2005-10-24 15:25:00,43.11,43.11,43.07,43.11,183800.0,26.7172,26.7172,26.6924,26.7172,183800.0
2005-10-24 15:30:00,43.11,43.14,43.11,43.14,214700.0,26.7172,26.7358,26.7172,26.7358,214700.0
2005-10-24 15:35:00,43.13,43.23,43.13,43.23,391000.0,26.7296,26.7916,26.7296,26.7916,391000.0
2005-10-24 15:40:00,43.23,43.27,43.22,43.25,403800.0,26.7916,26.8163,26.7854,26.8039,403800.0
2005-10-24 15:45:00,43.25,43.31,43.24,43.3,467200.0,26.8039,26.8411,26.7978,26.8349,467200.0
2005-10-24 15:50:00,43.31,43.33,43.27,43.32,608500.0,26.8411,26.8535,26.8163,26.8473,608500.0
2005-10-24 15:55:00,43.3,43.37,43.29,43.37,591900.0,26.8349,26.8783,26.8287,26.8783,591900.0
2005-10-25 09:30:00,43.4,43.4,43.14,43.27,371500.0,26.8969,26.8969,26.7358,26.8163,371500.0
2005-10-25 09:35:00,43.24,43.3,43.24,43.28,95200.0,26.7978,26.8349,26.7978,26.8225,95200.0
2005-10-25 09:40:00,43.28,43.31,43.24,43.24,256400.0,26.8225,26.8411,26.7978,26.7978,256400.0
2005-10-25 09:45:00,43.24,43.33,43.23,43.23,160100.0,26.7978,26.8535,26.7916,26.7916,160100.0
2005-10-25 09:50:00,43.24,43.32,43.23,43.32,177600.0,26.7978,26.8473,26.7916,26.8473,177600.0
2005-10-25 09:55:00,43.32,43.32,43.26,43.26,128200.0,26.8473,26.8473,26.8101,26.8101,128200.0
2005-10-25 10:00:00,43.26,43.27,43.21,43.21,131300.0,26.8101,26.8163,26.7792,26.7792,131300.0
2005-10-25 10:05:00,43.22,43.23,43.19,43.21,135400.0,26.7854,26.7916,26.7668,26.7792,135400.0
2005-10-25 10:10:00,43.22,43.31,43.22,43.31,203000.0,26.7854,26.8411,26.7854,26.8411,203000.0
2005-10-25 10:15:00,43.3,43.35,43.24,43.32,335800.0,26.8349,26.8659,26.7978,26.8473,335800.0
2005-10-25 10:20:00,43.32,43.35,43.27,43.34,103100.0,26.8473,26.8659,26.8163,26.8597,103100.0
2005-10-25 10:25:00,43.34,43.39,43.33,43.35,189100.0,26.8597,26.8907,26.8535,26.8659,189100.0
2005-10-25 10:30:00,43.36,43.37,43.32,43.34,194800.0,26.8721,26.8783,26.8473,26.8597,194800.0
2005-10-25 10:35:00,43.35,43.4,43.35,43.37,167800.0,26.8659,26.8969,26.8659,26.8783,167800.0
2005-10-25 10:40:00,43.37,43.37,43.3,43.33,109500.0,26.8783,26.8783,26.8349,26.8535,109500.0
2005-10-25 10:45:00,43.33,43.4,43.31,43.38,209000.0,26.8535,26.8969,26.8411,26.8845,209000.0
2005-10-25 10:50:00,43.39,43.4,43.37,43.4,108600.0,26.8907,26.8969,26.8783,26.8969,108600.0
2005-10-25 10:55:00,43.4,43.4,43.32,43.33,110600.0,26.8969,26.8969,26.8473,26.8535,110600.0
2005-10-25 11:00:00,43.34,43.34,43.31,43.32,100500.0,26.8597,26.8597,26.8411,26.8473,100500.0
2005-10-25 11:05:00,43.32,43.32,43.22,43.22,163100.0,26.8473,26.8473,26.7854,26.7854,163100.0
2005-10-25 11:10:00,43.22,43.27,43.2,43.21,175400.0,26.7854,26.8163,26.773,26.7792,175400.0
2005-10-25 11:15:00,43.19,43.23,43.15,43.15,151600.0,26.7668,26.7916,26.742,26.742,151600.0
2005-10-25 11:20:00,43.17,43.17,43.1,43.1,150400.0,26.7544,26.7544,26.711,26.711,150400.0
2005-10-25 11:25:00,43.1,43.13,43.02,43.12,240200.0,26.711,26.7296,26.6614,26.7234,240200.0
2005-10-25 11:30:00,43.13,43.18,43.09,43.11,173600.0,26.7296,26.7606,26.7048,26.7172,173600.0
2005-10-25 11:35:00,43.11,43.12,43.01,43.06,105200.0,26.7172,26.7234,26.6552,26.6862,105200.0
2005-10-25 11:40:00,43.06,43.09,43.05,43.07,46800.0,26.6862,26.7048,26.68,26.6924,46800.0
2005-10-25 11:45:00,43.07,43.1,43.06,43.09,57900.0,26.6924,26.711,26.6862,26.7048,57900.0
2005-10-25 11:50:00,43.09,43.21,43.08,43.21,113800.0,26.7048,26.7792,26.6986,26.7792,113800.0
2005-10-25 11:55:00,43.21,43.28,43.21,43.27,255000.0,26.7792,26.8225,26.7792,26.8163,255000.0
2005-10-25 12:00:00,43.26,43.27,43.24,43.27,112100.0,26.8101,26.8163,26.7978,26.8163,112100.0
2005-10-25 12:05:00,43.27,43.27,43.24,43.24,85300.0,26.8163,26.8163,26.7978,26.7978,85300.0
2005-10-25 12:10:00,43.25,43.32,43.21,43.3,101100.0,26.8039,26.8473,26.7792,26.8349,101100.0
2005-10-25 12:15:00,43.3,43.3,43.22,43.28,79000.0,26.8349,26.8349,26.7854,26.8225,79000.0
2005-10-25 12:20:00,43.27,43.28,43.18,43.19,61100.0,26.8163,26.8225,26.7606,26.7668,61100.0
2005-10-25 12:25:00,43.19,43.19,43.14,43.15,60000.0,26.7668,26.7668,26.7358,26.742,60000.0
2005-10-25 12:30:00,43.16,43.16,43.12,43.12,88100.0,26.7482,26.7482,26.7234,26.7234,88100.0
2005-10-25 12:35:00,43.12,43.13,43.08,43.09,136900.0,26.7234,26.7296,26.6986,26.7048,136900.0
2005-10-25 12:40:00,43.09,43.11,43.06,43.11,64100.0,26.7048,26.7172,26.6862,26.7172,64100.0
2005-10-25 12:45:00,43.11,43.18,43.1,43.18,71600.0,26.7172,26.7606,26.711,26.7606,71600.0
2005-10-25 12:50:00,43.17,43.17,43.09,43.11,97600.0,26.7544,26.7544,26.7048,26.7172,97600.0
2005-10-25 12:55:00,43.12,43.14,43.07,43.14,58200.0,26.7234,26.7358,26.6924,26.7358,58200.0
2005-10-25 13:00:00,43.14,43.15,43.07,43.11,114500.0,26.7358,26.742,26.6924,26.7172,114500.0
2005-10-25 13:05:00,43.1,43.11,43.05,43.05,107600.0,26.711,26.7172,26.68,26.68,107600.0
2005-10-25 13:10:00,43.05,43.09,43.05,43.07,125100.0,26.68,26.7048,26.68,26.6924,125100.0
2005-10-25 13:15:00,43.08,43.1,43.06,43.08,84800.0,26.6986,26.711,26.6862,26.6986,84800.0
2005-10-25 13:20:00,43.07,43.07,43.01,43.03,115900.0,26.6924,26.6924,26.6552,26.6676,115900.0
2005-10-25 13:25:00,43.02,43.03,43.0,43.01,76400.0,26.6614,26.6676,26.649,26.6552,76400.0
2005-10-25 13:30:00,43.02,43.02,42.94,42.96,238300.0,26.6614,26.6614,26.6118,26.6242,238300.0
2005-10-25 13:35:00,42.95,42.96,42.93,42.94,157700.0,26.618,26.6242,26.6056,26.6118,157700.0
2005-10-25 13:40:00,42.94,42.95,42.86,42.93,174100.0,26.6118,26.618,26.5622,26.6056,174100.0
2005-10-25 13:45:00,42.93,42.98,42.91,42.96,70600.0,26.6056,26.6366,26.5932,26.6242,70600.0
2005-10-25 13:50:00,42.97,43.05,42.95,43.01,167100.0,26.6304,26.68,26.618,26.6552,167100.0
2005-10-25 13:55:00,43.02,43.02,42.96,42.99,126100.0,26.6614,26.6614,26.6242,26.6428,126100.0
2005-10-25 14:00:00,42.99,43.02,42.95,43.02,169000.0,26.6428,26.6614,26.618,26.6614,169000.0
2005-10-25 14:05:00,43.01,43.03,42.98,42.99,165100.0,26.6552,26.6676,26.6366,26.6428,165100.0
2005-10-25 14:10:00,42.99,43.03,42.97,43.0,173800.0,26.6428,26.6676,26.6304,26.649,173800.0
2005-10-25 14:15:00,43.01,43.18,43.0,43.06,235200.0,26.6552,26.7606,26.649,26.6862,235200.0
2005-10-25 14:20:00,43.06,43.06,42.96,43.0,126900.0,26.6862,26.6862,26.6242,26.649,126900.0
2005-10-25 14:25:00,43.01,43.05,42.98,43.02,113300.0,26.6552,26.68,26.6366,26.6614,113300.0
2005-10-25 14:30:00,43.02,43.06,43.0,43.06,142700.0,26.6614,26.6862,26.649,26.6862,142700.0
2005-10-25 14:35:00,43.06,43.12,43.06,43.11,123800.0,26.6862,26.7234,26.6862,26.7172,123800.0
2005-10-25 14:40:00,43.1,43.11,43.0,43.03,61100.0,26.711,26.7172,26.649,26.6676,61100.0
2005-10-25 14:45:00,43.04,43.08,43.02,43.05,79800.0,26.6738,26.6986,26.6614,26.68,79800.0
2005-10-25 14:50:00,43.04,43.1,43.04,43.09,83900.0,26.6738,26.711,26.6738,26.7048,83900.0
2005-10-25 14:55:00,43.09,43.1,43.04,43.06,104300.0,26.7048,26.711,26.6738,26.6862,104300.0
2005-10-25 15:00:00,43.05,43.06,42.98,43.03,130600.0,26.68,26.6862,26.6366,26.6676,130600.0
2005-10-25 15:05:00,43.04,43.04,42.98,42.98,133100.0,26.6738,26.6738,26.6366,26.6366,133100.0
2005-10-25 15:10:00,42.99,43.04,42.98,42.99,126000.0,26.6428,26.6738,26.6366,26.6428,126000.0
2005-10-25 15:15:00,43.0,43.01,42.92,42.94,158500.0,26.649,26.6552,26.5994,26.6118,158500.0
2005-10-25 15:20:00,42.94,43.04,42.94,43.03,117400.0,26.6118,26.6738,26.6118,26.6676,117400.0
2005-10-25 15:25:00,43.02,43.05,42.99,43.03,100800.0,26.6614,26.68,26.6428,26.6676,100800.0
2005-10-25 15:30:00,43.04,43.04,42.99,43.0,113600.0,26.6738,26.6738,26.6428,26.649,113600.0
2005-10-25 15:35:00,43.01,43.14,43.0,43.12,211300.0,26.6552,26.7358,26.649,26.7234,211300.0
2005-10-25 15:40:00,43.14,43.17,43.08,43.12,252100.0,26.7358,26.7544,26.6986,26.7234,252100.0
2005-10-25 15:45:00,43.12,43.22,43.11,43.19,340400.0,26.7234,26.7854,26.7172,26.7668,340400.0
2005-10-25 15:50:00,43.18,43.2,43.07,43.14,377500.0,26.7606,26.773,26.6924,26.7358,377500.0
2005-10-25 15:55:00,43.12,43.19,43.12,43.18,417700.0,26.7234,26.7668,26.7234,26.7606,417700.0
2005-10-26 09:30:00,43.08,43.11,43.04,43.1,197700.0,26.6986,26.7172,26.6738,26.711,197700.0
2005-10-26 09:35:00,43.1,43.11,43.0,43.06,153700.0,26.711,26.7172,26.649,26.6862,153700.0
2005-10-26 09:40:00,43.06,43.19,43.05,43.18,156100.0,26.6862,26.7668,26.68,26.7606,156100.0
2005-10-26 09:45:00,43.18,43.19,43.1,43.14,135900.0,26.7606,26.7668,26.711,26.7358,135900.0
2005-10-26 09:50:00,43.13,43.19,43.09,43.19,160900.0,26.7296,26.7668,26.7048,26.7668,160900.0
2005-10-26 09:55:00,43.17,43.26,43.15,43.22,291000.0,26.7544,26.8101,26.742,26.7854,291000.0
2005-10-26 10:00:00,43.22,43.24,43.16,43.18,173000.0,26.7854,26.7978,26.7482,26.7606,173000.0
2005-10-26 10:05:00,43.17,43.32,43.17,43.29,214600.0,26.7544,26.8473,26.7544,26.8287,214600.0
2005-10-26 10:10:00,43.32,43.35,43.28,43.32,173100.0,26.8473,26.8659,26.8225,26.8473,173100.0
2005-10-26 10:15:00,43.32,43.37,43.31,43.35,164600.0,26.8473,26.8783,26.8411,26.8659,164600.0
2005-10-26 10:20:00,43.35,43.38,43.31,43.33,164800.0,26.8659,26.8845,26.8411,26.8535,164800.0
2005-10-26 10:25:00,43.33,43.45,43.32,43.44,203800.0,26.8535,26.9279,26.8473,26.9217,203800.0
2005-10-26 10:30:00,43.45,43.48,43.41,43.41,217800.0,26.9279,26.9465,26.9031,26.9031,217800.0
2005-10-26 10:35:00,43.42,43.42,43.32,43.33,197300.0,26.9093,26.9093,26.8473,26.8535,197300.0
2005-10-26 10:40:00,43.33,43.36,43.3,43.33,169500.0,26.8535,26.8721,26.8349,26.8535,169500.0
2005-10-26 10:45:00,43.34,43.35,43.32,43.34,99000.0,26.8597,26.8659,26.8473,26.8597,99000.0
2005-10-26 10:50:00,43.35,43.45,43.33,43.4,167000.0,26.8659,26.9279,26.8535,26.8969,167000.0
2005-10-26 10:55:00,43.41,43.44,43.38,43.41,105100.0,26.9031,26.9217,26.8845,26.9031,105100.0
2005-10-26 11:00:00,43.41,43.44,43.4,43.43,137100.0,26.9031,26.9217,26.8969,26.9155,137100.0
2005-10-26 11:05:00,43.42,43.5,43.42,43.5,269300.0,26.9093,26.9589,26.9093,26.9589,269300.0
2005-10-26 11:10:00,43.5,43.55,43.43,43.53,279400.0,26.9589,26.9899,26.9155,26.9775,279400.0
2005-10-26 11:15:00,43.52,43.53,43.44,43.46,102400.0,26.9713,26.9775,26.9217,26.9341,102400.0
2005-10-26 11:20:00,43.45,43.46,43.42,43.42,167200.0,26.9279,26.9341,26.9093,26.9093,167200.0
2005-10-26 11:25:00,43.42,43.56,43.4,43.5,293500.0,26.9093,26.9961,26.8969,26.9589,293500.0
2005-10-26 11:30:00,43.5,43.58,43.5,43.51,147200.0,26.9589,27.0085,26.9589,26.9651,147200.0
2005-10-26 11:35:00,43.52,43.57,43.51,43.57,297100.0,26.9713,27.0023,26.9651,27.0023,297100.0
2005-10-26 11:40:00,43.57,43.57,43.48,43.5,160800.0,27.0023,27.0023,26.9465,26.9589,160800.0
2005-10-26 11:45:00,43.51,43.51,43.41,43.43,140000.0,26.9651,26.9651,26.9031,26.9155,140000.0
2005-10-26 11:50:00,43.41,43.43,43.4,43.41,92700.0,26.9031,26.9155,26.8969,26.9031,92700.0
2005-10-26 11:55:00,43.41,43.41,43.36,43.37,81200.0,26.9031,26.9031,26.8721,26.8783,81200.0
2005-10-26 12:00:00,43.37,43.42,43.32,43.35,111800.0,26.8783,26.9093,26.8473,26.8659,111800.0
2005-10-26 12:05:00,43.35,43.4,43.34,43.36,53600.0,26.8659,26.8969,26.8597,26.8721,53600.0
2005-10-26 12:10:00,43.37,43.37,43.34,43.34,50400.0,26.8783,26.8783,26.8597,26.8597,50400.0
2005-10-26 12:15:00,43.34,43.38,43.33,43.35,63100.0,26.8597,26.8845,26.8535,26.8659,63100.0
2005-10-26 12:20:00,43.34,43.35,43.33,43.33,52400.0,26.8597,26.8659,26.8535,26.8535,52400.0
2005-10-26 12:25:00,43.34,43.35,43.33,43.34,40900.0,26.8597,26.8659,26.8535,26.8597,40900.0
2005-10-26 12:30:00,43.35,43.37,43.32,43.36,82000.0,26.8659,26.8783,26.8473,26.8721,82000.0
2005-10-26 12:35:00,43.35,43.38,43.31,43.31,67900.0,26.8659,26.8845,26.8411,26.8411,67900.0
2005-10-26 12:40:00,43.31,43.32,43.26,43.26,104400.0,26.8411,26.8473,26.8101,26.8101,104400.0
2005-10-26 12:45:00,43.27,43.36,43.25,43.35,97000.0,26.8163,26.8721,26.8039,26.8659,97000.0
2005-10-26 12:50:00,43.36,43.39,43.32,43.36,52100.0,26.8721,26.8907,26.8473,26.8721,52100.0
2005-10-26 12:55:00,43.36,43.41,43.35,43.39,81400.0,26.8721,26.9031,26.8659,26.8907,81400.0
2005-10-26 13:00:00,43.39,43.39,43.33,43.33,35600.0,26.8907,26.8907,26.8535,26.8535,35600.0
2005-10-26 13:05:00,43.34,43.37,43.3,43.32,61500.0,26.8597,26.8783,26.8349,26.8473,61500.0
2005-10-26 13:10:00,43.31,43.33,43.27,43.3,76700.0,26.8411,26.8535,26.8163,26.8349,76700.0
2005-10-26 13:15:00,43.29,43.33,43.2,43.21,136300.0,26.8287,26.8535,26.773,26.7792,136300.0
2005-10-26 13:20:00,43.2,43.23,43.16,43.23,138700.0,26.773,26.7916,26.7482,26.7916,138700.0
2005-10-26 13:25:00,43.23,43.34,43.21,43.34,80600.0,26.7916,26.8597,26.7792,26.8597,80600.0
2005-10-26 13:30:00,43.32,43.42,43.32,43.37,183300.0,26.8473,26.9093,26.8473,26.8783,183300.0
2005-10-26 13:35:00,43.37,43.38,43.34,43.36,61500.0,26.8783,26.8845,26.8597,26.8721,61500.0
2005-10-26 13:40:00,43.35,43.36,43.3,43.35,72200.0,26.8659,26.8721,26.8349,26.8659,72200.0
2005-10-26 13:45:00,43.35,43.37,43.3,43.31,66400.0,26.8659,26.8783,26.8349,26.8411,66400.0
2005-10-26 13:50:00,43.31,43.4,43.3,43.4,64500.0,26.8411,26.8969,26.8349,26.8969,64500.0
2005-10-26 13:55:00,43.4,43.45,43.39,43.4,60800.0,26.8969,26.9279,26.8907,26.8969,60800.0
2005-10-26 14:00:00,43.41,43.52,43.4,43.49,146000.0,26.9031,26.9713,26.8969,26.9527,146000.0
2005-10-26 14:05:00,43.49,43.5,43.41,43.41,82600.0,26.9527,26.9589,26.9031,26.9031,82600.0
2005-10-26 14:10:00,43.42,43.46,43.41,43.43,63800.0,26.9093,26.9341,26.9031,26.9155,63800.0
2005-10-26 14:15:00,43.43,43.5,43.42,43.42,101400.0,26.9155,26.9589,26.9093,26.9093,101400.0
2005-10-26 14:20:00,43.43,43.53,43.43,43.52,98900.0,26.9155,26.9775,26.9155,26.9713,98900.0
2005-10-26 14:25:00,43.52,43.53,43.47,43.47,78700.0,26.9713,26.9775,26.9403,26.9403,78700.0
2005-10-26 14:30:00,43.47,43.5,43.45,43.46,65500.0,26.9403,26.9589,26.9279,26.9341,65500.0
2005-10-26 14:35:00,43.46,43.47,43.39,43.42,96400.0,26.9341,26.9403,26.8907,26.9093,96400.0
2005-10-26 14:40:00,43.42,43.43,43.37,43.41,96400.0,26.9093,26.9155,26.8783,26.9031,96400.0
2005-10-26 14:45:00,43.41,43.42,43.39,43.42,62400.0,26.9031,26.9093,26.8907,26.9093,62400.0
2005-10-26 14:50:00,43.42,43.47,43.41,43.46,65600.0,26.9093,26.9403,26.9031,26.9341,65600.0
2005-10-26 14:55:00,43.47,43.5,43.46,43.47,108300.0,26.9403,26.9589,26.9341,26.9403,108300.0
2005-10-26 15:00:00,43.47,43.47,43.42,43.44,119600.0,26.9403,26.9403,26.9093,26.9217,119600.0
2005-10-26 15:05:00,43.44,43.52,43.44,43.51,107700.0,26.9217,26.9713,26.9217,26.9651,107700.0
2005-10-26 15:10:00,43.51,43.52,43.44,43.45,57900.0,26.9651,26.9713,26.9217,26.9279,57900.0
2005-10-26 15:15:00,43.46,43.55,43.45,43.53,112900.0,26.9341,26.9899,26.9279,26.9775,112900.0
2005-10-26 15:20:00,43.53,43.57,43.49,43.49,121700.0,26.9775,27.0023,26.9527,26.9527,121700.0
2005-10-26 15:25:00,43.49,43.5,43.4,43.43,141800.0,26.9527,26.9589,26.8969,26.9155,141800.0
2005-10-26 15:30:00,43.43,43.43,43.36,43.37,97100.0,26.9155,26.9155,26.8721,26.8783,97100.0
2005-10-26 15:35:00,43.37,43.38,43.31,43.32,137900.0,26.8783,26.8845,26.8411,26.8473,137900.0
2005-10-26 15:40:00,43.32,43.33,43.18,43.22,269400.0,26.8473,26.8535,26.7606,26.7854,269400.0
2005-10-26 15:45:00,43.21,43.23,43.18,43.19,210400.0,26.7792,26.7916,26.7606,26.7668,210400.0
2005-10-26 15:50:00,43.2,43.2,43.15,43.18,260100.0,26.773,26.773,26.742,26.7606,260100.0
2005-10-26 15:55:00,43.18,43.23,43.14,43.22,329600.0,26.7606,26.7916,26.7358,26.7854,329600.0
2005-10-27 09:30:00,43.21,43.25,43.15,43.15,214300.0,26.7792,26.8039,26.742,26.742,214300.0
2005-10-27 09:35:00,43.15,43.25,43.15,43.21,88100.0,26.742,26.8039,26.742,26.7792,88100.0
2005-10-27 09:40:00,43.2,43.21,43.17,43.19,57100.0,26.773,26.7792,26.7544,26.7668,57100.0
2005-10-27 09:45:00,43.19,43.2,43.16,43.19,75600.0,26.7668,26.773,26.7482,26.7668,75600.0
2005-10-27 09:50:00,43.19,43.19,43.11,43.14,83600.0,26.7668,26.7668,26.7172,26.7358,83600.0
2005-10-27 09:55:00,43.15,43.25,43.13,43.25,92000.0,26.742,26.8039,26.7296,26.8039,92000.0
2005-10-27 10:00:00,43.25,43.26,43.19,43.25,93500.0,26.8039,26.8101,26.7668,26.8039,93500.0
2005-10-27 10:05:00,43.25,43.28,43.22,43.25,92300.0,26.8039,26.8225,26.7854,26.8039,92300.0
2005-10-27 10:10:00,43.23,43.31,43.21,43.3,115100.0,26.7916,26.8411,26.7792,26.8349,115100.0
2005-10-27 10:15:00,43.3,43.4,43.29,43.39,117800.0,26.8349,26.8969,26.8287,26.8907,117800.0
2005-10-27 10:20:00,43.39,43.42,43.37,43.4,292000.0,26.8907,26.9093,26.8783,26.8969,292000.0
2005-10-27 10:25:00,43.41,43.41,43.36,43.37,46900.0,26.9031,26.9031,26.8721,26.8783,46900.0
2005-10-27 10:30:00,43.37,43.38,43.31,43.33,49800.0,26.8783,26.8845,26.8411,26.8535,49800.0
2005-10-27 10:35:00,43.33,43.34,43.29,43.33,87700.0,26.8535,26.8597,26.8287,26.8535,87700.0
2005-10-27 10:40:00,43.33,43.39,43.27,43.34,108500.0,26.8535,26.8907,26.8163,26.8597,108500.0
2005-10-27 10:45:00,43.34,43.42,43.3,43.35,102200.0,26.8597,26.9093,26.8349,26.8659,102200.0
2005-10-27 10:50:00,43.33,43.37,43.28,43.36,136800.0,26.8535,26.8783,26.8225,26.8721,136800.0
2005-10-27 10:55:00,43.36,43.42,43.35,43.39,70400.0,26.8721,26.9093,26.8659,26.8907,70400.0
2005-10-27 11:00:00,43.38,43.42,43.36,43.42,257300.0,26.8845,26.9093,26.8721,26.9093,257300.0
2005-10-27 11:05:00,43.42,43.45,43.36,43.38,104200.0,26.9093,26.9279,26.8721,26.8845,104200.0
2005-10-27 11:10:00,43.38,43.43,43.38,43.4,137400.0,26.8845,26.9155,26.8845,26.8969,137400.0
2005-10-27 11:15:00,43.41,43.46,43.41,43.43,104600.0,26.9031,26.9341,26.9031,26.9155,104600.0
2005-10-27 11:20:00,43.43,43.48,43.41,43.47,124200.0,26.9155,26.9465,26.9031,26.9403,124200.0
2005-10-27 11:25:00,43.47,43.49,43.45,43.46,65100.0,26.9403,26.9527,26.9279,26.9341,65100.0
2005-10-27 11:30:00,43.47,43.49,43.41,43.41,71300.0,26.9403,26.9527,26.9031,26.9031,71300.0
2005-10-27 11:35:00,43.42,43.45,43.4,43.42,77900.0,26.9093,26.9279,26.8969,26.9093,77900.0
2005-10-27 11:40:00,43.43,43.43,43.4,43.42,49800.0,26.9155,26.9155,26.8969,26.9093,49800.0
2005-10-27 11:45:00,43.42,43.43,43.39,43.42,46900.0,26.9093,26.9155,26.8907,26.9093,46900.0
2005-10-27 11:50:00,43.41,43.41,43.37,43.38,151700.0,26.9031,26.9031,26.8783,26.8845,151700.0
2005-10-27 11:55:00,43.38,43.43,43.35,43.37,123000.0,26.8845,26.9155,26.8659,26.8783,123000.0
2005-10-27 12:00:00,43.37,43.45,43.35,43.43,76800.0,26.8783,26.9279,26.8659,26.9155,76800.0
2005-10-27 12:05:00,43.43,43.5,43.41,43.49,70600.0,26.9155,26.9589,26.9031,26.9527,70600.0
2005-10-27 12:10:00,43.48,43.49,43.38,43.38,33500.0,26.9465,26.9527,26.8845,26.8845,33500.0
2005-10-27 12:15:00,43.38,43.46,43.38,43.44,99700.0,26.8845,26.9341,26.8845,26.9217,99700.0
2005-10-27 12:20:00,43.43,43.45,43.42,43.44,34300.0,26.9155,26.9279,26.9093,26.9217,34300.0
2005-10-27 12:25:00,43.44,43.44,43.38,43.38,62200.0,26.9217,26.9217,26.8845,26.8845,62200.0
2005-10-27 12:30:00,43.39,43.4,43.37,43.4,126200.0,26.8907,26.8969,26.8783,26.8969,126200.0
2005-10-27 12:35:00,43.39,43.42,43.38,43.39,91300.0,26.8907,26.9093,26.8845,26.8907,91300.0
2005-10-27 12:40:00,43.39,43.4,43.35,43.36,97600.0,26.8907,26.8969,26.8659,26.8721,97600.0
2005-10-27 12:45:00,43.35,43.37,43.31,43.32,71600.0,26.8659,26.8783,26.8411,26.8473,71600.0
2005-10-27 12:50:00,43.32,43.32,43.29,43.3,66400.0,26.8473,26.8473,26.8287,26.8349,66400.0
2005-10-27 12:55:00,43.29,43.36,43.28,43.35,100600.0,26.8287,26.8721,26.8225,26.8659,100600.0
2005-10-27 13:00:00,43.36,43.36,43.34,43.35,41600.0,26.8721,26.8721,26.8597,26.8659,41600.0
2005-10-27 13:05:00,43.35,43.38,43.34,43.36,45100.0,26.8659,26.8845,26.8597,26.8721,45100.0
2005-10-27 13:10:00,43.36,43.4,43.28,43.3,172100.0,26.8721,26.8969,26.8225,26.8349,172100.0
2005-10-27 13:15:00,43.3,43.33,43.3,43.32,97500.0,26.8349,26.8535,26.8349,26.8473,97500.0
2005-10-27 13:20:00,43.3,43.31,43.25,43.3,88000.0,26.8349,26.8411,26.8039,26.8349,88000.0
2005-10-27 13:25:00,43.3,43.3,43.2,43.2,63800.0,26.8349,26.8349,26.773,26.773,63800.0
2005-10-27 13:30:00,43.2,43.25,43.2,43.22,105100.0,26.773,26.8039,26.773,26.7854,105100.0
2005-10-27 13:35:00,43.21,43.27,43.21,43.27,138200.0,26.7792,26.8163,26.7792,26.8163,138200.0
2005-10-27 13:40:00,43.26,43.27,43.22,43.22,74300.0,26.8101,26.8163,26.7854,26.7854,74300.0
2005-10-27 13:45:00,43.22,43.23,43.18,43.2,49900.0,26.7854,26.7916,26.7606,26.773,49900.0
2005-10-27 13:50:00,43.19,43.25,43.19,43.25,70600.0,26.7668,26.8039,26.7668,26.8039,70600.0
2005-10-27 13:55:00,43.24,43.33,43.24,43.3,81500.0,26.7978,26.8535,26.7978,26.8349,81500.0
2005-10-27 14:00:00,43.29,43.33,43.28,43.29,108100.0,26.8287,26.8535,26.8225,26.8287,108100.0
2005-10-27 14:05:00,43.3,43.3,43.22,43.24,47700.0,26.8349,26.8349,26.7854,26.7978,47700.0
2005-10-27 14:10:00,43.24,43.32,43.23,43.29,88800.0,26.7978,26.8473,26.7916,26.8287,88800.0
2005-10-27 14:15:00,43.29,43.3,43.27,43.28,104700.0,26.8287,26.8349,26.8163,26.8225,104700.0
2005-10-27 14:20:00,43.28,43.3,43.28,43.29,53200.0,26.8225,26.8349,26.8225,26.8287,53200.0
2005-10-27 14:25:00,43.28,43.3,43.24,43.28,63500.0,26.8225,26.8349,26.7978,26.8225,63500.0
2005-10-27 14:30:00,43.29,43.3,43.26,43.29,70500.0,26.8287,26.8349,26.8101,26.8287,70500.0
2005-10-27 14:35:00,43.3,43.31,43.26,43.26,65400.0,26.8349,26.8411,26.8101,26.8101,65400.0
2005-10-27 14:40:00,43.27,43.33,43.26,43.31,58800.0,26.8163,26.8535,26.8101,26.8411,58800.0
2005-10-27 14:45:00,43.31,43.34,43.29,43.32,79000.0,26.8411,26.8597,26.8287,26.8473,79000.0
2005-10-27 14:50:00,43.32,43.32,43.29,43.31,42200.0,26.8473,26.8473,26.8287,26.8411,42200.0
2005-10-27 14:55:00,43.31,43.32,43.25,43.25,107800.0,26.8411,26.8473,26.8039,26.8039,107800.0
2005-10-27 15:00:00,43.25,43.29,43.23,43.28,112500.0,26.8039,26.8287,26.7916,26.8225,112500.0
2005-10-27 15:05:00,43.29,43.31,43.27,43.28,177700.0,26.8287,26.8411,26.8163,26.8225,177700.0
2005-10-27 15:10:00,43.28,43.31,43.23,43.23,115100.0,26.8225,26.8411,26.7916,26.7916,115100.0
2005-10-27 15:15:00,43.23,43.24,43.17,43.23,135300.0,26.7916,26.7978,26.7544,26.7916,135300.0
2005-10-27 15:20:00,43.23,43.25,43.22,43.24,120200.0,26.7916,26.8039,26.7854,26.7978,120200.0
2005-10-27 15:25:00,43.23,43.24,43.15,43.15,138200.0,26.7916,26.7978,26.742,26.742,138200.0
2005-10-27 15:30:00,43.15,43.22,43.14,43.21,249800.0,26.742,26.7854,26.7358,26.7792,249800.0
2005-10-27 15:35:00,43.21,43.28,43.19,43.27,204600.0,26.7792,26.8225,26.7668,26.8163,204600.0
2005-10-27 15:40:00,43.27,43.3,43.26,43.3,220800.0,26.8163,26.8349,26.8101,26.8349,220800.0
2005-10-27 15:45:00,43.29,43.31,43.27,43.3,187200.0,26.8287,26.8411,26.8163,26.8349,187200.0
2005-10-27 15:50:00,43.29,43.3,43.24,43.24,212000.0,26.8287,26.8349,26.7978,26.7978,212000.0
2005-10-27 15:55:00,43.25,43.25,43.15,43.17,307100.0,26.8039,26.8039,26.742,26.7544,307100.0
2005-10-28 09:30:00,43.43,43.48,43.39,43.44,360000.0,26.9155,26.9465,26.8907,26.9217,360000.0
2005-10-28 09:35:00,43.44,43.48,43.4,43.48,175600.0,26.9217,26.9465,26.8969,26.9465,175600.0
2005-10-28 09:40:00,43.48,43.55,43.48,43.49,250100.0,26.9465,26.9899,26.9465,26.9527,250100.0
2005-10-28 09:45:00,43.49,43.51,43.4,43.44,206600.0,26.9527,26.9651,26.8969,26.9217,206600.0
2005-10-28 09:50:00,43.46,43.51,43.44,43.51,137600.0,26.9341,26.9651,26.9217,26.9651,137600.0
2005-10-28 09:55:00,43.5,43.5,43.45,43.48,123700.0,26.9589,26.9589,26.9279,26.9465,123700.0
2005-10-28 10:00:00,43.47,43.53,43.46,43.51,252200.0,26.9403,26.9775,26.9341,26.9651,252200.0
2005-10-28 10:05:00,43.49,43.5,43.46,43.46,62200.0,26.9527,26.9589,26.9341,26.9341,62200.0
2005-10-28 10:10:00,43.47,43.48,43.44,43.45,172100.0,26.9403,26.9465,26.9217,26.9279,172100.0
2005-10-28 10:15:00,43.45,43.47,43.44,43.44,75900.0,26.9279,26.9403,26.9217,26.9217,75900.0
2005-10-28 10:20:00,43.45,43.47,43.43,43.44,89600.0,26.9279,26.9403,26.9155,26.9217,89600.0
2005-10-28 10:25:00,43.44,43.5,43.44,43.49,132500.0,26.9217,26.9589,26.9217,26.9527,132500.0
2005-10-28 10:30:00,43.49,43.49,43.41,43.41,80600.0,26.9527,26.9527,26.9031,26.9031,80600.0
2005-10-28 10:35:00,43.42,43.44,43.32,43.37,136100.0,26.9093,26.9217,26.8473,26.8783,136100.0
2005-10-28 10:40:00,43.37,43.37,43.31,43.32,112800.0,26.8783,26.8783,26.8411,26.8473,112800.0
2005-10-28 10:45:00,43.33,43.33,43.28,43.31,126300.0,26.8535,26.8535,26.8225,26.8411,126300.0
2005-10-28 10:50:00,43.32,43.41,43.32,43.41,110100.0,26.8473,26.9031,26.8473,26.9031,110100.0
2005-10-28 10:55:00,43.41,43.47,43.36,43.37,89400.0,26.9031,26.9403,26.8721,26.8783,89400.0
2005-10-28 11:00:00,43.36,43.43,43.36,43.43,83800.0,26.8721,26.9155,26.8721,26.9155,83800.0
2005-10-28 11:05:00,43.43,43.43,43.38,43.38,34300.0,26.9155,26.9155,26.8845,26.8845,34300.0
2005-10-28 11:10:00,43.38,43.45,43.38,43.43,107900.0,26.8845,26.9279,26.8845,26.9155,107900.0
2005-10-28 11:15:00,43.43,43.43,43.39,43.4,134300.0,26.9155,26.9155,26.8907,26.8969,134300.0
2005-10-28 11:20:00,43.41,43.41,43.32,43.35,50100.0,26.9031,26.9031,26.8473,26.8659,50100.0
2005-10-28 11:25:00,43.35,43.42,43.34,43.4,86100.0,26.8659,26.9093,26.8597,26.8969,86100.0
2005-10-28 11:30:00,43.4,43.42,43.37,43.38,92000.0,26.8969,26.9093,26.8783,26.8845,92000.0
2005-10-28 11:35:00,43.38,43.38,43.35,43.37,49900.0,26.8845,26.8845,26.8659,26.8783,49900.0
2005-10-28 11:40:00,43.38,43.38,43.33,43.35,37800.0,26.8845,26.8845,26.8535,26.8659,37800.0
2005-10-28 11:45:00,43.36,43.45,43.32,43.44,120900.0,26.8721,26.9279,26.8473,26.9217,120900.0
2005-10-28 11:50:00,43.45,43.45,43.4,43.42,124400.0,26.9279,26.9279,26.8969,26.9093,124400.0
2005-10-28 11:55:00,43.43,43.47,43.41,43.44,411000.0,26.9155,26.9403,26.9031,26.9217,411000.0
2005-10-28 12:00:00,43.44,43.47,43.42,43.45,111600.0,26.9217,26.9403,26.9093,26.9279,111600.0
2005-10-28 12:05:00,43.45,43.47,43.43,43.45,236600.0,26.9279,26.9403,26.9155,26.9279,236600.0
2005-10-28 12:10:00,43.45,43.47,43.43,43.44,105700.0,26.9279,26.9403,26.9155,26.9217,105700.0
2005-10-28 12:15:00,43.44,43.45,43.43,43.44,76600.0,26.9217,26.9279,26.9155,26.9217,76600.0
2005-10-28 12:20:00,43.45,43.47,43.43,43.44,115700.0,26.9279,26.9403,26.9155,26.9217,115700.0
2005-10-28 12:25:00,43.44,43.45,43.4,43.41,508700.0,26.9217,26.9279,26.8969,26.9031,508700.0
2005-10-28 12:30:00,43.4,43.41,43.36,43.38,81900.0,26.8969,26.9031,26.8721,26.8845,81900.0
2005-10-28 12:35:00,43.38,43.4,43.37,43.37,61600.0,26.8845,26.8969,26.8783,26.8783,61600.0
2005-10-28 12:40:00,43.37,43.38,43.28,43.31,120100.0,26.8783,26.8845,26.8225,26.8411,120100.0
2005-10-28 12:45:00,43.32,43.35,43.28,43.29,84800.0,26.8473,26.8659,26.8225,26.8287,84800.0
2005-10-28 12:50:00,43.29,43.31,43.26,43.28,93800.0,26.8287,26.8411,26.8101,26.8225,93800.0
2005-10-28 12:55:00,43.27,43.28,43.26,43.26,55200.0,26.8163,26.8225,26.8101,26.8101,55200.0
2005-10-28 13:00:00,43.26,43.35,43.23,43.29,210800.0,26.8101,26.8659,26.7916,26.8287,210800.0
2005-10-28 13:05:00,43.29,43.34,43.27,43.33,82300.0,26.8287,26.8597,26.8163,26.8535,82300.0
2005-10-28 13:10:00,43.33,43.43,43.33,43.39,117300.0,26.8535,26.9155,26.8535,26.8907,117300.0
2005-10-28 13:15:00,43.4,43.41,43.38,43.39,157000.0,26.8969,26.9031,26.8845,26.8907,157000.0
2005-10-28 13:20:00,43.38,43.39,43.35,43.38,83000.0,26.8845,26.8907,26.8659,26.8845,83000.0
2005-10-28 13:25:00,43.39,43.44,43.37,43.43,113000.0,26.8907,26.9217,26.8783,26.9155,113000.0
2005-10-28 13:30:00,43.43,43.43,43.4,43.41,84500.0,26.9155,26.9155,26.8969,26.9031,84500.0
2005-10-28 13:35:00,43.42,43.46,43.41,43.45,90500.0,26.9093,26.9341,26.9031,26.9279,90500.0
2005-10-28 13:40:00,43.44,43.45,43.41,43.44,96900.0,26.9217,26.9279,26.9031,26.9217,96900.0
2005-10-28 13:45:00,43.44,43.45,43.39,43.39,82600.0,26.9217,26.9279,26.8907,26.8907,82600.0
2005-10-28 13:50:00,43.4,43.41,43.38,43.4,46300.0,26.8969,26.9031,26.8845,26.8969,46300.0
2005-10-28 13:55:00,43.39,43.45,43.39,43.45,64700.0,26.8907,26.9279,26.8907,26.9279,64700.0
2005-10-28 14:00:00,43.45,43.54,43.44,43.53,233100.0,26.9279,26.9837,26.9217,26.9775,233100.0
2005-10-28 14:05:00,43.53,43.55,43.48,43.49,166300.0,26.9775,26.9899,26.9465,26.9527,166300.0
2005-10-28 14:10:00,43.5,43.55,43.49,43.55,106900.0,26.9589,26.9899,26.9527,26.9899,106900.0
2005-10-28 14:15:00,43.55,43.55,43.53,43.54,137000.0,26.9899,26.9899,26.9775,26.9837,137000.0
2005-10-28 14:20:00,43.55,43.59,43.54,43.59,111000.0,26.9899,27.0147,26.9837,27.0147,111000.0
2005-10-28 14:25:00,43.59,43.61,43.56,43.59,163400.0,27.0147,27.0271,26.9961,27.0147,163400.0
2005-10-28 14:30:00,43.6,43.65,43.6,43.64,105600.0,27.0209,27.0518,27.0209,27.0456,105600.0
2005-10-28 14:35:00,43.64,43.65,43.6,43.6,95000.0,27.0456,27.0518,27.0209,27.0209,95000.0
2005-10-28 14:40:00,43.6,43.6,43.58,43.59,60000.0,27.0209,27.0209,27.0085,27.0147,60000.0
2005-10-28 14:45:00,43.59,43.65,43.59,43.63,196300.0,27.0147,27.0518,27.0147,27.0395,196300.0
2005-10-28 14:50:00,43.63,43.72,43.63,43.71,218300.0,27.0395,27.0952,27.0395,27.089,218300.0
2005-10-28 14:55:00,43.71,43.75,43.7,43.73,122600.0,27.089,27.1138,27.0828,27.1014,122600.0
2005-10-28 15:00:00,43.73,43.82,43.71,43.82,249100.0,27.1014,27.1572,27.089,27.1572,249100.0
2005-10-28 15:05:00,43.8,43.83,43.74,43.74,160200.0,27.1448,27.1634,27.1076,27.1076,160200.0
2005-10-28 15:10:00,43.75,43.75,43.72,43.74,124800.0,27.1138,27.1138,27.0952,27.1076,124800.0
2005-10-28 15:15:00,43.73,43.74,43.69,43.7,137400.0,27.1014,27.1076,27.0766,27.0828,137400.0
2005-10-28 15:20:00,43.71,43.75,43.69,43.72,248000.0,27.089,27.1138,27.0766,27.0952,248000.0
2005-10-28 15:25:00,43.72,43.75,43.7,43.7,153000.0,27.0952,27.1138,27.0828,27.0828,153000.0
2005-10-28 15:30:00,43.7,43.76,43.68,43.75,290400.0,27.0828,27.12,27.0704,27.1138,290400.0
2005-10-28 15:35:00,43.75,43.79,43.74,43.79,147400.0,27.1138,27.1386,27.1076,27.1386,147400.0
2005-10-28 15:40:00,43.79,43.84,43.78,43.8,486200.0,27.1386,27.1696,27.1324,27.1448,486200.0
2005-10-28 15:45:00,43.8,43.89,43.8,43.88,585700.0,27.1448,27.2006,27.1448,27.1944,585700.0
2005-10-28 15:50:00,43.89,43.95,43.87,43.92,655100.0,27.2006,27.2378,27.1882,27.2192,655100.0
2005-10-28 15:55:00,43.92,43.96,43.9,43.94,965900.0,27.2192,27.244,27.2068,27.2316,965900.0
2005-10-31 09:30:00,44.0,44.01,43.95,43.96,601000.0,27.2688,27.275,27.2378,27.244,601000.0
2005-10-31 09:35:00,43.97,43.99,43.91,43.98,256500.0,27.2502,27.2626,27.213,27.2564,256500.0
2005-10-31 09:40:00,43.99,44.05,43.95,44.02,281000.0,27.2626,27.2997,27.2378,27.2812,281000.0
2005-10-31 09:45:00,44.01,44.09,44.01,44.04,262500.0,27.275,27.3245,27.275,27.2935,262500.0
2005-10-31 09:50:00,44.04,44.05,43.97,43.99,233000.0,27.2935,27.2997,27.2502,27.2626,233000.0
2005-10-31 09:55:00,44.01,44.01,43.94,43.96,191000.0,27.275,27.275,27.2316,27.244,191000.0
2005-10-31 10:00:00,43.96,43.99,43.95,43.97,370400.0,27.244,27.2626,27.2378,27.2502,370400.0
2005-10-31 10:05:00,43.98,43.98,43.96,43.97,164700.0,27.2564,27.2564,27.244,27.2502,164700.0
2005-10-31 10:10:00,43.96,43.98,43.95,43.96,142400.0,27.244,27.2564,27.2378,27.244,142400.0
2005-10-31 10:15:00,43.95,43.98,43.95,43.97,157700.0,27.2378,27.2564,27.2378,27.2502,157700.0
2005-10-31 10:20:00,43.97,44.0,43.96,43.98,126100.0,27.2502,27.2688,27.244,27.2564,126100.0
2005-10-31 10:25:00,43.98,44.01,43.97,43.98,239200.0,27.2564,27.275,27.2502,27.2564,239200.0
2005-10-31 10:30:00,43.97,44.0,43.96,43.96,131600.0,27.2502,27.2688,27.244,27.244,131600.0
2005-10-31 10:35:00,43.97,44.0,43.96,43.98,202900.0,27.2502,27.2688,27.244,27.2564,202900.0
2005-10-31 10:40:00,43.97,43.99,43.96,43.98,103800.0,27.2502,27.2626,27.244,27.2564,103800.0
2005-10-31 10:45:00,43.98,44.0,43.97,43.97,211200.0,27.2564,27.2688,27.2502,27.2502,211200.0
2005-10-31 10:50:00,43.98,43.98,43.95,43.95,101000.0,27.2564,27.2564,27.2378,27.2378,101000.0
2005-10-31 10:55:00,43.96,43.97,43.95,43.96,233200.0,27.244,27.2502,27.2378,27.244,233200.0
2005-10-31 11:00:00,43.97,43.98,43.96,43.98,156100.0,27.2502,27.2564,27.244,27.2564,156100.0
2005-10-31 11:05:00,43.98,44.0,43.95,44.0,285000.0,27.2564,27.2688,27.2378,27.2688,285000.0
2005-10-31 11:10:00,44.0,44.05,43.99,44.04,223300.0,27.2688,27.2997,27.2626,27.2935,223300.0
2005-10-31 11:15:00,44.04,44.07,44.01,44.02,157900.0,27.2935,27.3121,27.275,27.2812,157900.0
2005-10-31 11:20:00,44.02,44.02,44.0,44.0,86300.0,27.2812,27.2812,27.2688,27.2688,86300.0
2005-10-31 11:25:00,43.99,44.02,43.98,43.99,163800.0,27.2626,27.2812,27.2564,27.2626,163800.0
2005-10-31 11:30:00,43.99,43.99,43.96,43.97,72900.0,27.2626,27.2626,27.244,27.2502,72900.0
2005-10-31 11:35:00,43.96,43.99,43.96,43.96,143900.0,27.244,27.2626,27.244,27.244,143900.0
2005-10-31 11:40:00,43.96,43.98,43.95,43.97,71200.0,27.244,27.2564,27.2378,27.2502,71200.0
2005-10-31 11:45:00,43.95,43.97,43.95,43.97,47300.0,27.2378,27.2502,27.2378,27.2502,47300.0
2005-10-31 11:50:00,43.97,43.97,43.95,43.95,80200.0,27.2502,27.2502,27.2378,27.2378,80200.0
2005-10-31 11:55:00,43.95,43.96,43.95,43.95,76500.0,27.2378,27.244,27.2378,27.2378,76500.0
2005-10-31 12:00:00,43.96,43.96,43.91,43.92,94100.0,27.244,27.244,27.213,27.2192,94100.0
2005-10-31 12:05:00,43.91,43.96,43.9,43.95,287000.0,27.213,27.244,27.2068,27.2378,287000.0
2005-10-31 12:10:00,43.94,43.95,43.91,43.92,58800.0,27.2316,27.2378,27.213,27.2192,58800.0
2005-10-31 12:15:00,43.91,43.92,43.85,43.86,145700.0,27.213,27.2192,27.1758,27.182,145700.0
2005-10-31 12:20:00,43.86,43.91,43.85,43.91,115400.0,27.182,27.213,27.1758,27.213,115400.0
2005-10-31 12:25:00,43.91,43.91,43.88,43.89,28900.0,27.213,27.213,27.1944,27.2006,28900.0
2005-10-31 12:30:00,43.9,43.9,43.83,43.85,90500.0,27.2068,27.2068,27.1634,27.1758,90500.0
2005-10-31 12:35:00,43.84,43.9,43.76,43.77,502900.0,27.1696,27.2068,27.12,27.1262,502900.0
2005-10-31 12:40:00,43.77,43.79,43.72,43.76,169900.0,27.1262,27.1386,27.0952,27.12,169900.0
2005-10-31 12:45:00,43.77,43.77,43.73,43.75,69600.0,27.1262,27.1262,27.1014,27.1138,69600.0
2005-10-31 12:50:00,43.74,43.75,43.7,43.74,197600.0,27.1076,27.1138,27.0828,27.1076,197600.0
2005-10-31 12:55:00,43.74,43.75,43.7,43.73,189500.0,27.1076,27.1138,27.0828,27.1014,189500.0
2005-10-31 13:00:00,43.73,43.73,43.71,43.73,118000.0,27.1014,27.1014,27.089,27.1014,118000.0
2005-10-31 13:05:00,43.74,43.79,43.74,43.78,73900.0,27.1076,27.1386,27.1076,27.1324,73900.0
2005-10-31 13:10:00,43.79,43.83,43.77,43.79,91100.0,27.1386,27.1634,27.1262,27.1386,91100.0
2005-10-31 13:15:00,43.79,43.83,43.79,43.82,89300.0,27.1386,27.1634,27.1386,27.1572,89300.0
2005-10-31 13:20:00,43.81,43.83,43.81,43.82,160600.0,27.151,27.1634,27.151,27.1572,160600.0
2005-10-31 13:25:00,43.83,43.85,43.67,43.75,351200.0,27.1634,27.1758,27.0642,27.1138,351200.0
2005-10-31 13:30:00,43.75,43.76,43.69,43.71,150000.0,27.1138,27.12,27.0766,27.089,150000.0
2005-10-31 13:35:00,43.71,43.72,43.68,43.69,66900.0,27.089,27.0952,27.0704,27.0766,66900.0
2005-10-31 13:40:00,43.68,43.7,43.68,43.69,93700.0,27.0704,27.0828,27.0704,27.0766,93700.0
2005-10-31 13:45:00,43.7,43.7,43.67,43.68,128100.0,27.0828,27.0828,27.0642,27.0704,128100.0
2005-10-31 13:50:00,43.68,43.7,43.67,43.69,146900.0,27.0704,27.0828,27.0642,27.0766,146900.0
2005-10-31 13:55:00,43.7,43.75,43.69,43.72,98100.0,27.0828,27.1138,27.0766,27.0952,98100.0
2005-10-31 14:00:00,43.73,43.74,43.69,43.73,68800.0,27.1014,27.1076,27.0766,27.1014,68800.0
2005-10-31 14:05:00,43.73,43.79,43.7,43.77,195400.0,27.1014,27.1386,27.0828,27.1262,195400.0
2005-10-31 14:10:00,43.78,43.78,43.73,43.74,102000.0,27.1324,27.1324,27.1014,27.1076,102000.0
2005-10-31 14:15:00,43.75,43.82,43.75,43.81,107400.0,27.1138,27.1572,27.1138,27.151,107400.0
2005-10-31 14:20:00,43.81,43.81,43.79,43.79,36400.0,27.151,27.151,27.1386,27.1386,36400.0
2005-10-31 14:25:00,43.79,43.79,43.72,43.74,86300.0,27.1386,27.1386,27.0952,27.1076,86300.0
2005-10-31 14:30:00,43.76,43.77,43.72,43.73,91600.0,27.12,27.1262,27.0952,27.1014,91600.0
2005-10-31 14:35:00,43.73,43.77,43.71,43.74,114000.0,27.1014,27.1262,27.089,27.1076,114000.0
2005-10-31 14:40:00,43.74,43.76,43.74,43.74,93000.0,27.1076,27.12,27.1076,27.1076,93000.0
2005-10-31 14:45:00,43.74,43.81,43.74,43.76,118700.0,27.1076,27.151,27.1076,27.12,118700.0
2005-10-31 14:50:00,43.76,43.83,43.75,43.83,89700.0,27.12,27.1634,27.1138,27.1634,89700.0
2005-10-31 14:55:00,43.83,43.9,43.82,43.89,126800.0,27.1634,27.2068,27.1572,27.2006,126800.0
2005-10-31 15:00:00,43.89,43.92,43.88,43.89,123900.0,27.2006,27.2192,27.1944,27.2006,123900.0
2005-10-31 15:05:00,43.89,43.95,43.88,43.94,184900.0,27.2006,27.2378,27.1944,27.2316,184900.0
2005-10-31 15:10:00,43.94,43.95,43.88,43.91,114800.0,27.2316,27.2378,27.1944,27.213,114800.0
2005-10-31 15:15:00,43.92,43.95,43.9,43.95,211300.0,27.2192,27.2378,27.2068,27.2378,211300.0
2005-10-31 15:20:00,43.95,43.98,43.89,43.93,158200.0,27.2378,27.2564,27.2006,27.2254,158200.0
2005-10-31 15:25:00,43.89,43.97,43.89,43.96,230800.0,27.2006,27.2502,27.2006,27.244,230800.0
2005-10-31 15:30:00,43.95,43.99,43.8,43.96,249500.0,27.2378,27.2626,27.1448,27.244,249500.0
2005-10-31 15:35:00,43.96,43.98,43.92,43.94,189300.0,27.244,27.2564,27.2192,27.2316,189300.0
2005-10-31 15:40:00,43.94,43.97,43.92,43.92,210200.0,27.2316,27.2502,27.2192,27.2192,210200.0
2005-10-31 15:45:00,43.93,43.93,43.85,43.85,218500.0,27.2254,27.2254,27.1758,27.1758,218500.0
2005-10-31 15:50:00,43.85,43.86,43.82,43.85,292400.0,27.1758,27.182,27.1572,27.1758,292400.0
2005-10-31 15:55:00,43.85,43.86,43.73,43.75,635600.0,27.1758,27.182,27.1014,27.1138,635600.0
2005-11-01 09:30:00,43.75,43.75,43.68,43.75,347500.0,27.1138,27.1138,27.0704,27.1138,347500.0
2005-11-01 09:35:00,43.74,43.8,43.7,43.75,650600.0,27.1076,27.1448,27.0828,27.1138,650600.0
2005-11-01 09:40:00,43.74,43.76,43.71,43.74,290200.0,27.1076,27.12,27.089,27.1076,290200.0
2005-11-01 09:45:00,43.75,43.75,43.71,43.74,172200.0,27.1138,27.1138,27.089,27.1076,172200.0
2005-11-01 09:50:00,43.74,43.81,43.74,43.76,201900.0,27.1076,27.151,27.1076,27.12,201900.0
2005-11-01 09:55:00,43.76,43.86,43.72,43.72,212700.0,27.12,27.182,27.0952,27.0952,212700.0
2005-11-01 10:00:00,43.72,43.77,43.7,43.72,437600.0,27.0952,27.1262,27.0828,27.0952,437600.0
2005-11-01 10:05:00,43.72,43.73,43.68,43.69,154400.0,27.0952,27.1014,27.0704,27.0766,154400.0
2005-11-01 10:10:00,43.68,43.69,43.57,43.58,190600.0,27.0704,27.0766,27.0023,27.0085,190600.0
2005-11-01 10:15:00,43.57,43.59,43.51,43.52,151100.0,27.0023,27.0147,26.9651,26.9713,151100.0
2005-11-01 10:20:00,43.52,43.55,43.5,43.54,221100.0,26.9713,26.9899,26.9589,26.9837,221100.0
2005-11-01 10:25:00,43.53,43.6,43.53,43.57,137100.0,26.9775,27.0209,26.9775,27.0023,137100.0
2005-11-01 10:30:00,43.57,43.65,43.57,43.62,273300.0,27.0023,27.0518,27.0023,27.0333,273300.0
2005-11-01 10:35:00,43.62,43.69,43.6,43.62,103000.0,27.0333,27.0766,27.0209,27.0333,103000.0
2005-11-01 10:40:00,43.61,43.65,43.6,43.65,395800.0,27.0271,27.0518,27.0209,27.0518,395800.0
2005-11-01 10:45:00,43.64,43.66,43.61,43.63,216000.0,27.0456,27.058,27.0271,27.0395,216000.0
2005-11-01 10:50:00,43.63,43.69,43.63,43.66,97600.0,27.0395,27.0766,27.0395,27.058,97600.0
2005-11-01 10:55:00,43.66,43.69,43.64,43.64,98200.0,27.058,27.0766,27.0456,27.0456,98200.0
2005-11-01 11:00:00,43.65,43.66,43.6,43.64,103400.0,27.0518,27.058,27.0209,27.0456,103400.0
2005-11-01 11:05:00,43.65,43.65,43.59,43.6,144800.0,27.0518,27.0518,27.0147,27.0209,144800.0
2005-11-01 11:10:00,43.6,43.62,43.59,43.62,283400.0,27.0209,27.0333,27.0147,27.0333,283400.0
2005-11-01 11:15:00,43.61,43.63,43.59,43.61,475300.0,27.0271,27.0395,27.0147,27.0271,475300.0
2005-11-01 11:20:00,43.6,43.61,43.59,43.61,182800.0,27.0209,27.0271,27.0147,27.0271,182800.0
2005-11-01 11:25:00,43.61,43.62,43.57,43.59,199000.0,27.0271,27.0333,27.0023,27.0147,199000.0
2005-11-01 11:30:00,43.6,43.62,43.58,43.62,116100.0,27.0209,27.0333,27.0085,27.0333,116100.0
2005-11-01 11:35:00,43.62,43.64,43.6,43.63,74700.0,27.0333,27.0456,27.0209,27.0395,74700.0
2005-11-01 11:40:00,43.64,43.65,43.62,43.65,130700.0,27.0456,27.0518,27.0333,27.0518,130700.0
2005-11-01 11:45:00,43.65,43.65,43.63,43.65,178700.0,27.0518,27.0518,27.0395,27.0518,178700.0
2005-11-01 11:50:00,43.65,43.7,43.64,43.64,89700.0,27.0518,27.0828,27.0456,27.0456,89700.0
2005-11-01 11:55:00,43.64,43.64,43.58,43.59,66100.0,27.0456,27.0456,27.0085,27.0147,66100.0
2005-11-01 12:00:00,43.59,43.6,43.55,43.58,88700.0,27.0147,27.0209,26.9899,27.0085,88700.0
2005-11-01 12:05:00,43.59,43.59,43.54,43.54,128500.0,27.0147,27.0147,26.9837,26.9837,128500.0
2005-11-01 12:10:00,43.54,43.56,43.53,43.53,142300.0,26.9837,26.9961,26.9775,26.9775,142300.0
2005-11-01 12:15:00,43.54,43.54,43.48,43.49,239100.0,26.9837,26.9837,26.9465,26.9527,239100.0
2005-11-01 12:20:00,43.48,43.49,43.44,43.46,180900.0,26.9465,26.9527,26.9217,26.9341,180900.0
2005-11-01 12:25:00,43.47,43.51,43.46,43.5,167500.0,26.9403,26.9651,26.9341,26.9589,167500.0
2005-11-01 12:30:00,43.5,43.51,43.46,43.47,172600.0,26.9589,26.9651,26.9341,26.9403,172600.0
2005-11-01 12:35:00,43.46,43.47,43.42,43.43,176100.0,26.9341,26.9403,26.9093,26.9155,176100.0
2005-11-01 12:40:00,43.44,43.44,43.37,43.41,121600.0,26.9217,26.9217,26.8783,26.9031,121600.0
2005-11-01 12:45:00,43.41,43.44,43.39,43.42,53200.0,26.9031,26.9217,26.8907,26.9093,53200.0
2005-11-01 12:50:00,43.41,43.42,43.38,43.4,90900.0,26.9031,26.9093,26.8845,26.8969,90900.0
2005-11-01 12:55:00,43.4,43.41,43.38,43.39,59900.0,26.8969,26.9031,26.8845,26.8907,59900.0
2005-11-01 13:00:00,43.39,43.45,43.38,43.42,373300.0,26.8907,26.9279,26.8845,26.9093,373300.0
2005-11-01 13:05:00,43.42,43.6,43.39,43.4,256100.0,26.9093,27.0209,26.8907,26.8969,256100.0
2005-11-01 13:10:00,43.4,43.42,43.39,43.41,153700.0,26.8969,26.9093,26.8907,26.9031,153700.0
2005-11-01 13:15:00,43.41,43.41,43.39,43.39,115000.0,26.9031,26.9031,26.8907,26.8907,115000.0
2005-11-01 13:20:00,43.39,43.4,43.35,43.35,75900.0,26.8907,26.8969,26.8659,26.8659,75900.0
2005-11-01 13:25:00,43.36,43.36,43.28,43.29,229100.0,26.8721,26.8721,26.8225,26.8287,229100.0
2005-11-01 13:30:00,43.28,43.32,43.27,43.29,160100.0,26.8225,26.8473,26.8163,26.8287,160100.0
2005-11-01 13:35:00,43.3,43.3,43.29,43.3,98600.0,26.8349,26.8349,26.8287,26.8349,98600.0
2005-11-01 13:40:00,43.3,43.32,43.28,43.31,217700.0,26.8349,26.8473,26.8225,26.8411,217700.0
2005-11-01 13:45:00,43.31,43.34,43.31,43.32,160600.0,26.8411,26.8597,26.8411,26.8473,160600.0
2005-11-01 13:50:00,43.33,43.33,43.3,43.33,241100.0,26.8535,26.8535,26.8349,26.8535,241100.0
2005-11-01 13:55:00,43.33,43.37,43.32,43.36,262600.0,26.8535,26.8783,26.8473,26.8721,262600.0
2005-11-01 14:00:00,43.36,43.41,43.35,43.39,146300.0,26.8721,26.9031,26.8659,26.8907,146300.0
2005-11-01 14:05:00,43.4,43.45,43.38,43.44,188100.0,26.8969,26.9279,26.8845,26.9217,188100.0
2005-11-01 14:10:00,43.44,43.44,43.4,43.42,86800.0,26.9217,26.9217,26.8969,26.9093,86800.0
2005-11-01 14:15:00,43.43,43.51,43.4,43.5,104500.0,26.9155,26.9651,26.8969,26.9589,104500.0
2005-11-01 14:20:00,43.5,43.66,43.49,43.63,390500.0,26.9589,27.058,26.9527,27.0395,390500.0
2005-11-01 14:25:00,43.62,43.67,43.62,43.65,269000.0,27.0333,27.0642,27.0333,27.0518,269000.0
2005-11-01 14:30:00,43.65,43.71,43.63,43.65,173400.0,27.0518,27.089,27.0395,27.0518,173400.0
2005-11-01 14:35:00,43.64,43.68,43.51,43.53,180800.0,27.0456,27.0704,26.9651,26.9775,180800.0
2005-11-01 14:40:00,43.53,43.57,43.51,43.57,221700.0,26.9775,27.0023,26.9651,27.0023,221700.0
2005-11-01 14:45:00,43.56,43.58,43.53,43.54,209100.0,26.9961,27.0085,26.9775,26.9837,209100.0
2005-11-01 14:50:00,43.54,43.55,43.51,43.53,105400.0,26.9837,26.9899,26.9651,26.9775,105400.0
2005-11-01 14:55:00,43.54,43.54,43.44,43.46,157600.0,26.9837,26.9837,26.9217,26.9341,157600.0
2005-11-01 15:00:00,43.46,43.5,43.41,43.49,226200.0,26.9341,26.9589,26.9031,26.9527,226200.0
2005-11-01 15:05:00,43.48,43.55,43.44,43.5,312700.0,26.9465,26.9899,26.9217,26.9589,312700.0
2005-11-01 15:10:00,43.49,43.56,43.48,43.54,163400.0,26.9527,26.9961,26.9465,26.9837,163400.0
2005-11-01 15:15:00,43.55,43.59,43.54,43.55,170100.0,26.9899,27.0147,26.9837,26.9899,170100.0
2005-11-01 15:20:00,43.54,43.6,43.53,43.56,191600.0,26.9837,27.0209,26.9775,26.9961,191600.0
2005-11-01 15:25:00,43.56,43.63,43.56,43.63,268400.0,26.9961,27.0395,26.9961,27.0395,268400.0
2005-11-01 15:30:00,43.63,43.67,43.55,43.65,1285300.0,27.0395,27.0642,26.9899,27.0518,1285300.0
2005-11-01 15:35:00,43.65,43.69,43.65,43.68,191800.0,27.0518,27.0766,27.0518,27.0704,191800.0
2005-11-01 15:40:00,43.69,43.7,43.68,43.7,308900.0,27.0766,27.0828,27.0704,27.0828,308900.0
2005-11-01 15:45:00,43.71,43.71,43.64,43.64,215800.0,27.089,27.089,27.0456,27.0456,215800.0
2005-11-01 15:50:00,43.65,43.67,43.61,43.62,220200.0,27.0518,27.0642,27.0271,27.0333,220200.0
2005-11-01 15:55:00,43.62,43.63,43.58,43.61,341400.0,27.0333,27.0395,27.0085,27.0271,341400.0
2005-11-02 09:30:00,43.78,43.78,43.68,43.7,384400.0,27.1324,27.1324,27.0704,27.0828,384400.0
2005-11-02 09:35:00,43.67,43.74,43.65,43.73,233400.0,27.0642,27.1076,27.0518,27.1014,233400.0
2005-11-02 09:40:00,43.72,43.73,43.7,43.73,115900.0,27.0952,27.1014,27.0828,27.1014,115900.0
2005-11-02 09:45:00,43.72,43.83,43.71,43.8,137100.0,27.0952,27.1634,27.089,27.1448,137100.0
2005-11-02 09:50:00,43.8,43.8,43.74,43.78,158500.0,27.1448,27.1448,27.1076,27.1324,158500.0
2005-11-02 09:55:00,43.78,43.82,43.75,43.79,108700.0,27.1324,27.1572,27.1138,27.1386,108700.0
2005-11-02 10:00:00,43.78,43.86,43.78,43.84,155800.0,27.1324,27.182,27.1324,27.1696,155800.0
2005-11-02 10:05:00,43.85,43.88,43.84,43.87,90300.0,27.1758,27.1944,27.1696,27.1882,90300.0
2005-11-02 10:10:00,43.87,43.88,43.8,43.87,207100.0,27.1882,27.1944,27.1448,27.1882,207100.0
2005-11-02 10:15:00,43.87,43.89,43.85,43.86,59900.0,27.1882,27.2006,27.1758,27.182,59900.0
2005-11-02 10:20:00,43.86,43.87,43.8,43.85,82500.0,27.182,27.1882,27.1448,27.1758,82500.0
2005-11-02 10:25:00,43.85,43.86,43.77,43.77,95700.0,27.1758,27.182,27.1262,27.1262,95700.0
2005-11-02 10:30:00,43.76,43.89,43.76,43.86,137100.0,27.12,27.2006,27.12,27.182,137100.0
2005-11-02 10:35:00,43.86,43.86,43.78,43.78,72700.0,27.182,27.182,27.1324,27.1324,72700.0
2005-11-02 10:40:00,43.79,43.87,43.76,43.87,62600.0,27.1386,27.1882,27.12,27.1882,62600.0
2005-11-02 10:45:00,43.87,43.9,43.86,43.89,58300.0,27.1882,27.2068,27.182,27.2006,58300.0
2005-11-02 10:50:00,43.89,43.89,43.77,43.79,86500.0,27.2006,27.2006,27.1262,27.1386,86500.0
2005-11-02 10:55:00,43.79,43.84,43.79,43.83,96100.0,27.1386,27.1696,27.1386,27.1634,96100.0
2005-11-02 11:00:00,43.83,43.93,43.83,43.9,317400.0,27.1634,27.2254,27.1634,27.2068,317400.0
2005-11-02 11:05:00,43.91,43.91,43.87,43.88,81800.0,27.213,27.213,27.1882,27.1944,81800.0
2005-11-02 11:10:00,43.88,43.89,43.85,43.88,77400.0,27.1944,27.2006,27.1758,27.1944,77400.0
2005-11-02 11:15:00,43.88,43.96,43.87,43.94,139800.0,27.1944,27.244,27.1882,27.2316,139800.0
2005-11-02 11:20:00,43.94,43.95,43.84,43.87,96500.0,27.2316,27.2378,27.1696,27.1882,96500.0
2005-11-02 11:25:00,43.86,43.9,43.86,43.89,95100.0,27.182,27.2068,27.182,27.2006,95100.0
2005-11-02 11:30:00,43.9,43.92,43.87,43.92,116200.0,27.2068,27.2192,27.1882,27.2192,116200.0
2005-11-02 11:35:00,43.9,43.92,43.87,43.87,85000.0,27.2068,27.2192,27.1882,27.1882,85000.0
2005-11-02 11:40:00,43.88,43.91,43.87,43.9,157200.0,27.1944,27.213,27.1882,27.2068,157200.0
2005-11-02 11:45:00,43.91,43.91,43.89,43.9,99000.0,27.213,27.213,27.2006,27.2068,99000.0
2005-11-02 11:50:00,43.9,43.9,43.89,43.9,73100.0,27.2068,27.2068,27.2006,27.2068,73100.0
2005-11-02 11:55:00,43.9,43.92,43.89,43.89,128100.0,27.2068,27.2192,27.2006,27.2006,128100.0
2005-11-02 12:00:00,43.89,43.9,43.89,43.9,42900.0,27.2006,27.2068,27.2006,27.2068,42900.0
2005-11-02 12:05:00,43.9,43.9,43.89,43.9,62900.0,27.2068,27.2068,27.2006,27.2068,62900.0
2005-11-02 12:10:00,43.89,43.91,43.89,43.91,74600.0,27.2006,27.213,27.2006,27.213,74600.0
2005-11-02 12:15:00,43.91,43.91,43.89,43.89,66000.0,27.213,27.213,27.2006,27.2006,66000.0
2005-11-02 12:20:00,43.89,43.89,43.81,43.84,105000.0,27.2006,27.2006,27.151,27.1696,105000.0
2005-11-02 12:25:00,43.85,43.85,43.81,43.83,58200.0,27.1758,27.1758,27.151,27.1634,58200.0
2005-11-02 12:30:00,43.83,43.84,43.81,43.81,29100.0,27.1634,27.1696,27.151,27.151,29100.0
2005-11-02 12:35:00,43.81,43.86,43.8,43.84,63300.0,27.151,27.182,27.1448,27.1696,63300.0
2005-11-02 12:40:00,43.85,43.88,43.84,43.85,60200.0,27.1758,27.1944,27.1696,27.1758,60200.0
2005-11-02 12:45:00,43.85,43.91,43.85,43.9,286700.0,27.1758,27.213,27.1758,27.2068,286700.0
2005-11-02 12:50:00,43.9,43.97,43.9,43.94,262400.0,27.2068,27.2502,27.2068,27.2316,262400.0
2005-11-02 12:55:00,43.94,43.95,43.93,43.95,60200.0,27.2316,27.2378,27.2254,27.2378,60200.0
2005-11-02 13:00:00,43.95,43.99,43.94,43.99,202900.0,27.2378,27.2626,27.2316,27.2626,202900.0
2005-11-02 13:05:00,43.99,43.99,43.96,43.97,58800.0,27.2626,27.2626,27.244,27.2502,58800.0
2005-11-02 13:10:00,43.98,44.0,43.97,43.99,200400.0,27.2564,27.2688,27.2502,27.2626,200400.0
2005-11-02 13:15:00,43.99,44.03,43.98,44.01,392400.0,27.2626,27.2873,27.2564,27.275,392400.0
2005-11-02 13:20:00,44.01,44.03,44.0,44.02,105300.0,27.275,27.2873,27.2688,27.2812,105300.0
2005-11-02 13:25:00,44.01,44.03,44.0,44.02,94300.0,27.275,27.2873,27.2688,27.2812,94300.0
2005-11-02 13:30:00,44.01,44.01,43.99,44.01,81000.0,27.275,27.275,27.2626,27.275,81000.0
2005-11-02 13:35:00,44.01,44.04,44.0,44.04,120400.0,27.275,27.2935,27.2688,27.2935,120400.0
2005-11-02 13:40:00,44.04,44.08,44.02,44.06,229500.0,27.2935,27.3183,27.2812,27.3059,229500.0
2005-11-02 13:45:00,44.07,44.08,44.05,44.06,143300.0,27.3121,27.3183,27.2997,27.3059,143300.0
2005-11-02 13:50:00,44.05,44.07,44.03,44.04,98300.0,27.2997,27.3121,27.2873,27.2935,98300.0
2005-11-02 13:55:00,44.04,44.07,44.03,44.04,134900.0,27.2935,27.3121,27.2873,27.2935,134900.0
2005-11-02 14:00:00,44.04,44.08,44.04,44.07,108400.0,27.2935,27.3183,27.2935,27.3121,108400.0
2005-11-02 14:05:00,44.06,44.08,44.0,44.01,281300.0,27.3059,27.3183,27.2688,27.275,281300.0
2005-11-02 14:10:00,44.01,44.01,43.91,43.91,95300.0,27.275,27.275,27.213,27.213,95300.0
2005-11-02 14:15:00,43.92,43.98,43.91,43.93,73900.0,27.2192,27.2564,27.213,27.2254,73900.0
2005-11-02 14:20:00,43.93,43.97,43.91,43.93,90800.0,27.2254,27.2502,27.213,27.2254,90800.0
2005-11-02 14:25:00,43.93,43.96,43.93,43.95,85000.0,27.2254,27.244,27.2254,27.2378,85000.0
2005-11-02 14:30:00,43.95,43.98,43.91,43.93,106800.0,27.2378,27.2564,27.213,27.2254,106800.0
2005-11-02 14:35:00,43.92,43.95,43.91,43.95,128400.0,27.2192,27.2378,27.213,27.2378,128400.0
2005-11-02 14:40:00,43.94,44.0,43.94,43.97,89000.0,27.2316,27.2688,27.2316,27.2502,89000.0
2005-11-02 14:45:00,43.98,44.01,43.96,43.98,305700.0,27.2564,27.275,27.244,27.2564,305700.0
2005-11-02 14:50:00,43.98,44.0,43.97,44.0,144100.0,27.2564,27.2688,27.2502,27.2688,144100.0
2005-11-02 14:55:00,43.99,44.0,43.92,43.95,113500.0,27.2626,27.2688,27.2192,27.2378,113500.0
2005-11-02 15:00:00,43.95,44.02,43.95,43.99,117200.0,27.2378,27.2812,27.2378,27.2626,117200.0
2005-11-02 15:05:00,43.99,44.0,43.97,43.98,81000.0,27.2626,27.2688,27.2502,27.2564,81000.0
2005-11-02 15:10:00,43.98,44.06,43.98,44.06,167300.0,27.2564,27.3059,27.2564,27.3059,167300.0
2005-11-02 15:15:00,44.05,44.08,44.03,44.05,178300.0,27.2997,27.3183,27.2873,27.2997,178300.0
2005-11-02 15:20:00,44.05,44.12,44.04,44.09,258300.0,27.2997,27.3431,27.2935,27.3245,258300.0
2005-11-02 15:25:00,44.09,44.12,44.08,44.1,294800.0,27.3245,27.3431,27.3183,27.3307,294800.0
2005-11-02 15:30:00,44.09,44.1,44.01,44.06,175300.0,27.3245,27.3307,27.275,27.3059,175300.0
2005-11-02 15:35:00,44.05,44.06,44.0,44.05,121100.0,27.2997,27.3059,27.2688,27.2997,121100.0
2005-11-02 15:40:00,44.06,44.08,44.05,44.08,150600.0,27.3059,27.3183,27.2997,27.3183,150600.0
2005-11-02 15:45:00,44.08,44.14,44.08,44.11,443700.0,27.3183,27.3555,27.3183,27.3369,443700.0
2005-11-02 15:50:00,44.11,44.11,44.07,44.09,225500.0,27.3369,27.3369,27.3121,27.3245,225500.0
2005-11-02 15:55:00,44.09,44.09,44.02,44.08,444300.0,27.3245,27.3245,27.2812,27.3183,444300.0
2005-11-03 09:30:00,44.25,44.29,44.22,44.29,410600.0,27.4237,27.4485,27.4051,27.4485,410600.0
2005-11-03 09:35:00,44.29,44.29,44.22,44.23,106300.0,27.4485,27.4485,27.4051,27.4113,106300.0
2005-11-03 09:40:00,44.23,44.3,44.22,44.3,172400.0,27.4113,27.4547,27.4051,27.4547,172400.0
2005-11-03 09:45:00,44.29,44.3,44.22,44.27,212600.0,27.4485,27.4547,27.4051,27.4361,212600.0
2005-11-03 09:50:00,44.27,44.31,44.25,44.3,160900.0,27.4361,27.4609,27.4237,27.4547,160900.0
2005-11-03 09:55:00,44.31,44.33,44.26,44.31,151800.0,27.4609,27.4733,27.4299,27.4609,151800.0
2005-11-03 10:00:00,44.31,44.33,44.28,44.32,549900.0,27.4609,27.4733,27.4423,27.4671,549900.0
2005-11-03 10:05:00,44.33,44.33,44.26,44.26,130500.0,27.4733,27.4733,27.4299,27.4299,130500.0
2005-11-03 10:10:00,44.26,44.26,44.15,44.17,206800.0,27.4299,27.4299,27.3617,27.3741,206800.0
2005-11-03 10:15:00,44.18,44.19,44.08,44.14,205700.0,27.3803,27.3865,27.3183,27.3555,205700.0
2005-11-03 10:20:00,44.14,44.16,44.12,44.13,149500.0,27.3555,27.3679,27.3431,27.3493,149500.0
2005-11-03 10:25:00,44.12,44.16,44.05,44.14,174400.0,27.3431,27.3679,27.2997,27.3555,174400.0
2005-11-03 10:30:00,44.15,44.19,44.12,44.18,430900.0,27.3617,27.3865,27.3431,27.3803,430900.0
2005-11-03 10:35:00,44.18,44.22,44.17,44.18,244000.0,27.3803,27.4051,27.3741,27.3803,244000.0
2005-11-03 10:40:00,44.17,44.17,44.12,44.14,104700.0,27.3741,27.3741,27.3431,27.3555,104700.0
2005-11-03 10:45:00,44.15,44.15,44.05,44.05,115600.0,27.3617,27.3617,27.2997,27.2997,115600.0
2005-11-03 10:50:00,44.06,44.06,44.0,44.0,269300.0,27.3059,27.3059,27.2688,27.2688,269300.0
2005-11-03 10:55:00,44.01,44.06,44.0,44.06,107500.0,27.275,27.3059,27.2688,27.3059,107500.0
2005-11-03 11:00:00,44.05,44.11,44.05,44.11,207500.0,27.2997,27.3369,27.2997,27.3369,207500.0
2005-11-03 11:05:00,44.1,44.15,44.1,44.15,430200.0,27.3307,27.3617,27.3307,27.3617,430200.0
2005-11-03 11:10:00,44.14,44.17,44.1,44.1,86200.0,27.3555,27.3741,27.3307,27.3307,86200.0
2005-11-03 11:15:00,44.1,44.17,44.1,44.12,134600.0,27.3307,27.3741,27.3307,27.3431,134600.0
2005-11-03 11:20:00,44.13,44.13,44.06,44.1,111500.0,27.3493,27.3493,27.3059,27.3307,111500.0
2005-11-03 11:25:00,44.11,44.12,44.06,44.11,121200.0,27.3369,27.3431,27.3059,27.3369,121200.0
2005-11-03 11:30:00,44.1,44.16,44.1,44.16,79000.0,27.3307,27.3679,27.3307,27.3679,79000.0
2005-11-03 11:35:00,44.16,44.16,44.15,44.16,78200.0,27.3679,27.3679,27.3617,27.3679,78200.0
2005-11-03 11:40:00,44.16,44.16,44.08,44.09,90900.0,27.3679,27.3679,27.3183,27.3245,90900.0
2005-11-03 11:45:00,44.09,44.1,44.05,44.09,84500.0,27.3245,27.3307,27.2997,27.3245,84500.0
2005-11-03 11:50:00,44.09,44.2,44.09,44.19,115400.0,27.3245,27.3927,27.3245,27.3865,115400.0
2005-11-03 11:55:00,44.18,44.2,44.15,44.17,115200.0,27.3803,27.3927,27.3617,27.3741,115200.0
2005-11-03 12:00:00,44.16,44.17,44.13,44.15,221300.0,27.3679,27.3741,27.3493,27.3617,221300.0
2005-11-03 12:05:00,44.16,44.16,44.13,44.14,49400.0,27.3679,27.3679,27.3493,27.3555,49400.0
2005-11-03 12:10:00,44.15,44.19,44.13,44.14,112200.0,27.3617,27.3865,27.3493,27.3555,112200.0
2005-11-03 12:15:00,44.14,44.19,44.13,44.18,158700.0,27.3555,27.3865,27.3493,27.3803,158700.0
2005-11-03 12:20:00,44.18,44.19,44.16,44.17,91800.0,27.3803,27.3865,27.3679,27.3741,91800.0
2005-11-03 12:25:00,44.17,44.17,44.13,44.13,42800.0,27.3741,27.3741,27.3493,27.3493,42800.0
2005-11-03 12:30:00,44.13,44.14,44.1,44.12,59100.0,27.3493,27.3555,27.3307,27.3431,59100.0
2005-11-03 12:35:00,44.12,44.12,44.09,44.11,108500.0,27.3431,27.3431,27.3245,27.3369,108500.0
2005-11-03 12:40:00,44.1,44.15,44.09,44.14,108400.0,27.3307,27.3617,27.3245,27.3555,108400.0
2005-11-03 12:45:00,44.13,44.14,44.06,44.08,75300.0,27.3493,27.3555,27.3059,27.3183,75300.0
2005-11-03 12:50:00,44.08,44.28,44.07,44.09,80500.0,27.3183,27.4423,27.3121,27.3245,80500.0
2005-11-03 12:55:00,44.09,44.12,44.08,44.1,233500.0,27.3245,27.3431,27.3183,27.3307,233500.0
2005-11-03 13:00:00,44.09,44.1,44.05,44.1,172900.0,27.3245,27.3307,27.2997,27.3307,172900.0
2005-11-03 13:05:00,44.09,44.1,44.02,44.07,114700.0,27.3245,27.3307,27.2812,27.3121,114700.0
2005-11-03 13:10:00,44.08,44.09,44.05,44.05,589500.0,27.3183,27.3245,27.2997,27.2997,589500.0
2005-11-03 13:15:00,44.05,44.06,43.98,43.99,143800.0,27.2997,27.3059,27.2564,27.2626,143800.0
2005-11-03 13:20:00,43.99,44.01,43.98,43.99,195400.0,27.2626,27.275,27.2564,27.2626,195400.0
2005-11-03 13:25:00,43.99,44.01,43.99,44.0,95300.0,27.2626,27.275,27.2626,27.2688,95300.0
2005-11-03 13:30:00,43.99,44.0,43.95,43.96,166800.0,27.2626,27.2688,27.2378,27.244,166800.0
2005-11-03 13:35:00,43.96,43.96,43.87,43.88,149000.0,27.244,27.244,27.1882,27.1944,149000.0
2005-11-03 13:40:00,43.88,43.94,43.86,43.94,131000.0,27.1944,27.2316,27.182,27.2316,131000.0
2005-11-03 13:45:00,43.92,43.96,43.91,43.92,212000.0,27.2192,27.244,27.213,27.2192,212000.0
2005-11-03 13:50:00,43.91,43.92,43.88,43.92,153000.0,27.213,27.2192,27.1944,27.2192,153000.0
2005-11-03 13:55:00,43.92,43.95,43.91,43.95,98200.0,27.2192,27.2378,27.213,27.2378,98200.0
2005-11-03 14:00:00,43.95,43.98,43.94,43.98,90400.0,27.2378,27.2564,27.2316,27.2564,90400.0
2005-11-03 14:05:00,43.98,43.99,43.9,43.9,163900.0,27.2564,27.2626,27.2068,27.2068,163900.0
2005-11-03 14:10:00,43.9,43.91,43.84,43.86,140600.0,27.2068,27.213,27.1696,27.182,140600.0
2005-11-03 14:15:00,43.86,43.88,43.85,43.88,143800.0,27.182,27.1944,27.1758,27.1944,143800.0
2005-11-03 14:20:00,43.88,43.89,43.84,43.84,80800.0,27.1944,27.2006,27.1696,27.1696,80800.0
2005-11-03 14:25:00,43.85,43.85,43.75,43.78,206400.0,27.1758,27.1758,27.1138,27.1324,206400.0
2005-11-03 14:30:00,43.78,43.79,43.73,43.75,139800.0,27.1324,27.1386,27.1014,27.1138,139800.0
2005-11-03 14:35:00,43.75,43.79,43.73,43.75,144600.0,27.1138,27.1386,27.1014,27.1138,144600.0
2005-11-03 14:40:00,43.74,43.75,43.7,43.71,138000.0,27.1076,27.1138,27.0828,27.089,138000.0
2005-11-03 14:45:00,43.7,43.78,43.7,43.78,151200.0,27.0828,27.1324,27.0828,27.1324,151200.0
2005-11-03 14:50:00,43.77,43.85,43.77,43.84,117200.0,27.1262,27.1758,27.1262,27.1696,117200.0
2005-11-03 14:55:00,43.85,43.86,43.83,43.85,144400.0,27.1758,27.182,27.1634,27.1758,144400.0
2005-11-03 15:00:00,43.84,43.85,43.75,43.76,159100.0,27.1696,27.1758,27.1138,27.12,159100.0
2005-11-03 15:05:00,43.76,43.84,43.76,43.83,177100.0,27.12,27.1696,27.12,27.1634,177100.0
2005-11-03 15:10:00,43.83,43.85,43.75,43.77,142500.0,27.1634,27.1758,27.1138,27.1262,142500.0
2005-11-03 15:15:00,43.77,43.78,43.75,43.76,81600.0,27.1262,27.1324,27.1138,27.12,81600.0
2005-11-03 15:20:00,43.76,43.81,43.76,43.78,142600.0,27.12,27.151,27.12,27.1324,142600.0
2005-11-03 15:25:00,43.79,43.9,43.76,43.9,166700.0,27.1386,27.2068,27.12,27.2068,166700.0
2005-11-03 15:30:00,43.9,43.93,43.86,43.87,244400.0,27.2068,27.2254,27.182,27.1882,244400.0
2005-11-03 15:35:00,43.87,43.9,43.87,43.9,185400.0,27.1882,27.2068,27.1882,27.2068,185400.0
2005-11-03 15:40:00,43.9,43.94,43.89,43.9,211500.0,27.2068,27.2316,27.2006,27.2068,211500.0
2005-11-03 15:45:00,43.89,43.95,43.88,43.93,222200.0,27.2006,27.2378,27.1944,27.2254,222200.0
2005-11-03 15:50:00,43.93,43.94,43.91,43.93,128600.0,27.2254,27.2316,27.213,27.2254,128600.0
2005-11-03 15:55:00,43.93,44.01,43.89,44.0,460900.0,27.2254,27.275,27.2006,27.2688,460900.0
2005-11-04 09:30:00,44.15,44.25,44.05,44.23,323800.0,27.3617,27.4237,27.2997,27.4113,323800.0
2005-11-04 09:35:00,44.25,44.28,44.2,44.24,285100.0,27.4237,27.4423,27.3927,27.4175,285100.0
2005-11-04 09:40:00,44.24,44.26,44.22,44.26,228600.0,27.4175,27.4299,27.4051,27.4299,228600.0
2005-11-04 09:45:00,44.25,44.26,44.23,44.24,196200.0,27.4237,27.4299,27.4113,27.4175,196200.0
2005-11-04 09:50:00,44.25,44.27,44.24,44.25,145100.0,27.4237,27.4361,27.4175,27.4237,145100.0
2005-11-04 09:55:00,44.25,44.27,44.24,44.26,152100.0,27.4237,27.4361,27.4175,27.4299,152100.0
2005-11-04 10:00:00,44.27,44.29,44.25,44.29,201300.0,27.4361,27.4485,27.4237,27.4485,201300.0
2005-11-04 10:05:00,44.29,44.3,44.26,44.28,338900.0,27.4485,27.4547,27.4299,27.4423,338900.0
2005-11-04 10:10:00,44.28,44.29,44.22,44.23,168500.0,27.4423,27.4485,27.4051,27.4113,168500.0
2005-11-04 10:15:00,44.24,44.24,44.11,44.12,139400.0,27.4175,27.4175,27.3369,27.3431,139400.0
2005-11-04 10:20:00,44.12,44.13,44.07,44.11,289000.0,27.3431,27.3493,27.3121,27.3369,289000.0
2005-11-04 10:25:00,44.11,44.19,44.11,44.18,125200.0,27.3369,27.3865,27.3369,27.3803,125200.0
2005-11-04 10:30:00,44.18,44.21,44.13,44.18,126800.0,27.3803,27.3989,27.3493,27.3803,126800.0
2005-11-04 10:35:00,44.18,44.18,44.13,44.14,140600.0,27.3803,27.3803,27.3493,27.3555,140600.0
2005-11-04 10:40:00,44.14,44.15,44.11,44.12,58800.0,27.3555,27.3617,27.3369,27.3431,58800.0
2005-11-04 10:45:00,44.11,44.13,44.06,44.08,143600.0,27.3369,27.3493,27.3059,27.3183,143600.0
2005-11-04 10:50:00,44.07,44.11,44.05,44.11,141700.0,27.3121,27.3369,27.2997,27.3369,141700.0
2005-11-04 10:55:00,44.1,44.12,44.1,44.12,94400.0,27.3307,27.3431,27.3307,27.3431,94400.0
2005-11-04 11:00:00,44.12,44.13,44.11,44.12,109300.0,27.3431,27.3493,27.3369,27.3431,109300.0
2005-11-04 11:05:00,44.12,44.14,44.12,44.13,312800.0,27.3431,27.3555,27.3431,27.3493,312800.0
2005-11-04 11:10:00,44.13,44.18,44.13,44.18,145200.0,27.3493,27.3803,27.3493,27.3803,145200.0
2005-11-04 11:15:00,44.17,44.19,44.17,44.18,94500.0,27.3741,27.3865,27.3741,27.3803,94500.0
2005-11-04 11:20:00,44.18,44.19,44.16,44.18,93400.0,27.3803,27.3865,27.3679,27.3803,93400.0
2005-11-04 11:25:00,44.18,44.22,44.17,44.19,252500.0,27.3803,27.4051,27.3741,27.3865,252500.0
2005-11-04 11:30:00,44.18,44.19,44.15,44.17,74900.0,27.3803,27.3865,27.3617,27.3741,74900.0
2005-11-04 11:35:00,44.17,44.18,44.1,44.11,99900.0,27.3741,27.3803,27.3307,27.3369,99900.0
2005-11-04 11:40:00,44.1,44.13,44.09,44.13,93200.0,27.3307,27.3493,27.3245,27.3493,93200.0
2005-11-04 11:45:00,44.11,44.25,44.11,44.22,143400.0,27.3369,27.4237,27.3369,27.4051,143400.0
2005-11-04 11:50:00,44.22,44.26,44.22,44.25,131000.0,27.4051,27.4299,27.4051,27.4237,131000.0
2005-11-04 11:55:00,44.25,44.27,44.24,44.26,151400.0,27.4237,27.4361,27.4175,27.4299,151400.0
2005-11-04 12:00:00,44.26,44.27,44.24,44.25,162100.0,27.4299,27.4361,27.4175,27.4237,162100.0
2005-11-04 12:05:00,44.26,44.29,44.25,44.29,80000.0,27.4299,27.4485,27.4237,27.4485,80000.0
2005-11-04 12:10:00,44.29,44.31,44.28,44.31,83000.0,27.4485,27.4609,27.4423,27.4609,83000.0
2005-11-04 12:15:00,44.31,44.33,44.29,44.32,128500.0,27.4609,27.4733,27.4485,27.4671,128500.0
2005-11-04 12:20:00,44.32,44.38,44.31,44.38,195600.0,27.4671,27.5043,27.4609,27.5043,195600.0
2005-11-04 12:25:00,44.37,44.37,44.34,44.35,56200.0,27.4981,27.4981,27.4795,27.4857,56200.0
2005-11-04 12:30:00,44.35,44.35,44.3,44.32,121700.0,27.4857,27.4857,27.4547,27.4671,121700.0
2005-11-04 12:35:00,44.32,44.36,44.32,44.36,89300.0,27.4671,27.4919,27.4671,27.4919,89300.0
2005-11-04 12:40:00,44.36,44.36,44.3,44.31,765100.0,27.4919,27.4919,27.4547,27.4609,765100.0
2005-11-04 12:45:00,44.3,44.31,44.24,44.26,83200.0,27.4547,27.4609,27.4175,27.4299,83200.0
2005-11-04 12:50:00,44.26,44.32,44.26,44.3,48800.0,27.4299,27.4671,27.4299,27.4547,48800.0
2005-11-04 12:55:00,44.3,44.31,44.28,44.28,44500.0,27.4547,27.4609,27.4423,27.4423,44500.0
2005-11-04 13:00:00,44.29,44.29,44.25,44.25,42700.0,27.4485,27.4485,27.4237,27.4237,42700.0
2005-11-04 13:05:00,44.25,44.25,44.23,44.24,77200.0,27.4237,27.4237,27.4113,27.4175,77200.0
2005-11-04 13:10:00,44.24,44.24,44.18,44.2,98200.0,27.4175,27.4175,27.3803,27.3927,98200.0
2005-11-04 13:15:00,44.2,44.23,44.18,44.19,67600.0,27.3927,27.4113,27.3803,27.3865,67600.0
2005-11-04 13:20:00,44.19,44.25,44.18,44.25,79100.0,27.3865,27.4237,27.3803,27.4237,79100.0
2005-11-04 13:25:00,44.25,44.34,44.24,44.31,109700.0,27.4237,27.4795,27.4175,27.4609,109700.0
2005-11-04 13:30:00,44.32,44.32,44.28,44.29,57200.0,27.4671,27.4671,27.4423,27.4485,57200.0
2005-11-04 13:35:00,44.29,44.31,44.27,44.31,84600.0,27.4485,27.4609,27.4361,27.4609,84600.0
2005-11-04 13:40:00,44.31,44.32,44.25,44.25,103200.0,27.4609,27.4671,27.4237,27.4237,103200.0
2005-11-04 13:45:00,44.25,44.26,44.2,44.22,119500.0,27.4237,27.4299,27.3927,27.4051,119500.0
2005-11-04 13:50:00,44.21,44.23,44.2,44.21,101000.0,27.3989,27.4113,27.3927,27.3989,101000.0
2005-11-04 13:55:00,44.22,44.24,44.21,44.21,88800.0,27.4051,27.4175,27.3989,27.3989,88800.0
2005-11-04 14:00:00,44.2,44.2,44.16,44.17,83800.0,27.3927,27.3927,27.3679,27.3741,83800.0
2005-11-04 14:05:00,44.17,44.18,44.12,44.18,195100.0,27.3741,27.3803,27.3431,27.3803,195100.0
2005-11-04 14:10:00,44.19,44.23,44.18,44.19,123600.0,27.3865,27.4113,27.3803,27.3865,123600.0
2005-11-04 14:15:00,44.19,44.22,44.17,44.18,84700.0,27.3865,27.4051,27.3741,27.3803,84700.0
2005-11-04 14:20:00,44.18,44.25,44.12,44.22,245100.0,27.3803,27.4237,27.3431,27.4051,245100.0
2005-11-04 14:25:00,44.22,44.24,44.18,44.19,65100.0,27.4051,27.4175,27.3803,27.3865,65100.0
2005-11-04 14:30:00,44.18,44.18,44.11,44.12,78300.0,27.3803,27.3803,27.3369,27.3431,78300.0
2005-11-04 14:35:00,44.12,44.14,44.11,44.11,88600.0,27.3431,27.3555,27.3369,27.3369,88600.0
2005-11-04 14:40:00,44.11,44.15,44.09,44.12,130100.0,27.3369,27.3617,27.3245,27.3431,130100.0
2005-11-04 14:45:00,44.11,44.12,44.05,44.06,156000.0,27.3369,27.3431,27.2997,27.3059,156000.0
2005-11-04 14:50:00,44.05,44.12,44.05,44.11,96400.0,27.2997,27.3431,27.2997,27.3369,96400.0
2005-11-04 14:55:00,44.11,44.15,44.1,44.14,66900.0,27.3369,27.3617,27.3307,27.3555,66900.0
2005-11-04 15:00:00,44.15,44.15,44.11,44.12,52100.0,27.3617,27.3617,27.3369,27.3431,52100.0
2005-11-04 15:05:00,44.12,44.14,44.11,44.13,40300.0,27.3431,27.3555,27.3369,27.3493,40300.0
2005-11-04 15:10:00,44.14,44.18,44.13,44.17,124800.0,27.3555,27.3803,27.3493,27.3741,124800.0
2005-11-04 15:15:00,44.17,44.17,44.13,44.13,181800.0,27.3741,27.3741,27.3493,27.3493,181800.0
2005-11-04 15:20:00,44.13,44.14,44.09,44.1,144800.0,27.3493,27.3555,27.3245,27.3307,144800.0
2005-11-04 15:25:00,44.1,44.11,44.06,44.06,122000.0,27.3307,27.3369,27.3059,27.3059,122000.0
2005-11-04 15:30:00,44.06,44.08,44.05,44.07,82900.0,27.3059,27.3183,27.2997,27.3121,82900.0
2005-11-04 15:35:00,44.07,44.14,44.07,44.13,154000.0,27.3121,27.3555,27.3121,27.3493,154000.0
2005-11-04 15:40:00,44.14,44.25,44.13,44.23,223500.0,27.3555,27.4237,27.3493,27.4113,223500.0
2005-11-04 15:45:00,44.23,44.25,44.2,44.2,242200.0,27.4113,27.4237,27.3927,27.3927,242200.0
2005-11-04 15:50:00,44.22,44.27,44.21,44.25,240300.0,27.4051,27.4361,27.3989,27.4237,240300.0
2005-11-04 15:55:00,44.24,44.24,44.17,44.24,300100.0,27.4175,27.4175,27.3741,27.4175,300100.0
2005-11-07 09:30:00,44.4,44.48,44.34,44.39,336100.0,27.5167,27.5662,27.4795,27.5105,336100.0
2005-11-07 09:35:00,44.38,44.44,44.38,44.42,348400.0,27.5043,27.5414,27.5043,27.529,348400.0
2005-11-07 09:40:00,44.41,44.47,44.38,44.45,160000.0,27.5229,27.56,27.5043,27.5476,160000.0
2005-11-07 09:45:00,44.45,44.48,44.42,44.44,148900.0,27.5476,27.5662,27.529,27.5414,148900.0
2005-11-07 09:50:00,44.44,44.45,44.4,44.42,208400.0,27.5414,27.5476,27.5167,27.529,208400.0
2005-11-07 09:55:00,44.42,44.43,44.38,44.4,107100.0,27.529,27.5352,27.5043,27.5167,107100.0
2005-11-07 10:00:00,44.41,44.45,44.38,44.42,61200.0,27.5229,27.5476,27.5043,27.529,61200.0
2005-11-07 10:05:00,44.43,44.44,44.39,44.44,110200.0,27.5352,27.5414,27.5105,27.5414,110200.0
2005-11-07 10:10:00,44.44,44.44,44.4,44.41,140700.0,27.5414,27.5414,27.5167,27.5229,140700.0
2005-11-07 10:15:00,44.41,44.41,44.25,44.3,185000.0,27.5229,27.5229,27.4237,27.4547,185000.0
2005-11-07 10:20:00,44.32,44.32,44.25,44.28,104400.0,27.4671,27.4671,27.4237,27.4423,104400.0
2005-11-07 10:25:00,44.28,44.28,44.21,44.21,97600.0,27.4423,27.4423,27.3989,27.3989,97600.0
2005-11-07 10:30:00,44.21,44.24,44.17,44.22,131000.0,27.3989,27.4175,27.3741,27.4051,131000.0
2005-11-07 10:35:00,44.23,44.26,44.19,44.19,106100.0,27.4113,27.4299,27.3865,27.3865,106100.0
2005-11-07 10:40:00,44.2,44.23,44.19,44.19,90200.0,27.3927,27.4113,27.3865,27.3865,90200.0
2005-11-07 10:45:00,44.19,44.22,44.19,44.2,113600.0,27.3865,27.4051,27.3865,27.3927,113600.0
2005-11-07 10:50:00,44.2,44.22,44.2,44.22,40500.0,27.3927,27.4051,27.3927,27.4051,40500.0
2005-11-07 10:55:00,44.22,44.28,44.22,44.25,129100.0,27.4051,27.4423,27.4051,27.4237,129100.0
2005-11-07 11:00:00,44.27,44.3,44.2,44.27,91600.0,27.4361,27.4547,27.3927,27.4361,91600.0
2005-11-07 11:05:00,44.27,44.29,44.24,44.26,191000.0,27.4361,27.4485,27.4175,27.4299,191000.0
2005-11-07 11:10:00,44.26,44.28,44.24,44.24,87000.0,27.4299,27.4423,27.4175,27.4175,87000.0
2005-11-07 11:15:00,44.24,44.27,44.24,44.26,96500.0,27.4175,27.4361,27.4175,27.4299,96500.0
2005-11-07 11:20:00,44.26,44.3,44.24,44.3,83700.0,27.4299,27.4547,27.4175,27.4547,83700.0
2005-11-07 11:25:00,44.29,44.32,44.29,44.32,104800.0,27.4485,27.4671,27.4485,27.4671,104800.0
2005-11-07 11:30:00,44.31,44.39,44.31,44.39,110900.0,27.4609,27.5105,27.4609,27.5105,110900.0
2005-11-07 11:35:00,44.39,44.39,44.37,44.38,77800.0,27.5105,27.5105,27.4981,27.5043,77800.0
2005-11-07 11:40:00,44.37,44.38,44.34,44.36,102700.0,27.4981,27.5043,27.4795,27.4919,102700.0
2005-11-07 11:45:00,44.36,44.39,44.35,44.35,67900.0,27.4919,27.5105,27.4857,27.4857,67900.0
2005-11-07 11:50:00,44.35,44.37,44.25,44.37,74600.0,27.4857,27.4981,27.4237,27.4981,74600.0
2005-11-07 11:55:00,44.36,44.39,44.35,44.39,104300.0,27.4919,27.5105,27.4857,27.5105,104300.0
2005-11-07 12:00:00,44.38,44.4,44.37,44.38,84400.0,27.5043,27.5167,27.4981,27.5043,84400.0
2005-11-07 12:05:00,44.39,44.4,44.38,44.4,149100.0,27.5105,27.5167,27.5043,27.5167,149100.0
2005-11-07 12:10:00,44.4,44.42,44.36,44.37,125600.0,27.5167,27.529,27.4919,27.4981,125600.0
2005-11-07 12:15:00,44.36,44.38,44.33,44.38,60400.0,27.4919,27.5043,27.4733,27.5043,60400.0
2005-11-07 12:20:00,44.38,44.4,44.36,44.39,125100.0,27.5043,27.5167,27.4919,27.5105,125100.0
2005-11-07 12:25:00,44.37,44.38,44.3,44.31,59500.0,27.4981,27.5043,27.4547,27.4609,59500.0
2005-11-07 12:30:00,44.31,44.35,44.3,44.32,45100.0,27.4609,27.4857,27.4547,27.4671,45100.0
2005-11-07 12:35:00,44.31,44.32,44.28,44.28,38100.0,27.4609,27.4671,27.4423,27.4423,38100.0
2005-11-07 12:40:00,44.3,44.33,44.28,44.32,102800.0,27.4547,27.4733,27.4423,27.4671,102800.0
2005-11-07 12:45:00,44.32,44.37,44.31,44.34,36500.0,27.4671,27.4981,27.4609,27.4795,36500.0
2005-11-07 12:50:00,44.33,44.38,44.33,44.35,42100.0,27.4733,27.5043,27.4733,27.4857,42100.0
2005-11-07 12:55:00,44.34,44.37,44.34,44.36,14600.0,27.4795,27.4981,27.4795,27.4919,14600.0
2005-11-07 13:00:00,44.36,44.39,44.35,44.37,34600.0,27.4919,27.5105,27.4857,27.4981,34600.0
2005-11-07 13:05:00,44.38,44.38,44.35,44.36,30900.0,27.5043,27.5043,27.4857,27.4919,30900.0
2005-11-07 13:10:00,44.35,44.36,44.28,44.3,49600.0,27.4857,27.4919,27.4423,27.4547,49600.0
2005-11-07 13:15:00,44.3,44.32,44.28,44.32,35300.0,27.4547,27.4671,27.4423,27.4671,35300.0
2005-11-07 13:20:00,44.32,44.39,44.31,44.37,66900.0,27.4671,27.5105,27.4609,27.4981,66900.0
2005-11-07 13:25:00,44.37,44.39,44.35,44.38,866200.0,27.4981,27.5105,27.4857,27.5043,866200.0
2005-11-07 13:30:00,44.39,44.39,44.36,44.36,40700.0,27.5105,27.5105,27.4919,27.4919,40700.0
2005-11-07 13:35:00,44.37,44.38,44.34,44.35,45400.0,27.4981,27.5043,27.4795,27.4857,45400.0
2005-11-07 13:40:00,44.34,44.4,44.31,44.31,97600.0,27.4795,27.5167,27.4609,27.4609,97600.0
2005-11-07 13:45:00,44.31,44.36,44.31,44.36,51200.0,27.4609,27.4919,27.4609,27.4919,51200.0
2005-11-07 13:50:00,44.36,44.4,44.35,44.38,112200.0,27.4919,27.5167,27.4857,27.5043,112200.0
2005-11-07 13:55:00,44.39,44.39,44.34,44.34,98100.0,27.5105,27.5105,27.4795,27.4795,98100.0
2005-11-07 14:00:00,44.34,44.35,44.28,44.3,73700.0,27.4795,27.4857,27.4423,27.4547,73700.0
2005-11-07 14:05:00,44.29,44.37,44.29,44.35,85600.0,27.4485,27.4981,27.4485,27.4857,85600.0
2005-11-07 14:10:00,44.35,44.41,44.35,44.4,99700.0,27.4857,27.5229,27.4857,27.5167,99700.0
2005-11-07 14:15:00,44.4,44.4,44.38,44.4,141500.0,27.5167,27.5167,27.5043,27.5167,141500.0
2005-11-07 14:20:00,44.4,44.4,44.37,44.38,95400.0,27.5167,27.5167,27.4981,27.5043,95400.0
2005-11-07 14:25:00,44.39,44.43,44.38,44.41,151500.0,27.5105,27.5352,27.5043,27.5229,151500.0
2005-11-07 14:30:00,44.41,44.44,44.4,44.43,97000.0,27.5229,27.5414,27.5167,27.5352,97000.0
2005-11-07 14:35:00,44.42,44.44,44.39,44.43,63900.0,27.529,27.5414,27.5105,27.5352,63900.0
2005-11-07 14:40:00,44.43,44.46,44.39,44.45,129700.0,27.5352,27.5538,27.5105,27.5476,129700.0
2005-11-07 14:45:00,44.45,44.46,44.43,44.43,86400.0,27.5476,27.5538,27.5352,27.5352,86400.0
2005-11-07 14:50:00,44.43,44.45,44.42,44.44,41500.0,27.5352,27.5476,27.529,27.5414,41500.0
2005-11-07 14:55:00,44.43,44.44,44.42,44.44,75700.0,27.5352,27.5414,27.529,27.5414,75700.0
2005-11-07 15:00:00,44.44,44.45,44.38,44.42,158900.0,27.5414,27.5476,27.5043,27.529,158900.0
2005-11-07 15:05:00,44.43,44.46,44.4,44.42,61200.0,27.5352,27.5538,27.5167,27.529,61200.0
2005-11-07 15:10:00,44.41,44.41,44.32,44.35,90200.0,27.5229,27.5229,27.4671,27.4857,90200.0
2005-11-07 15:15:00,44.35,44.39,44.34,44.36,118200.0,27.4857,27.5105,27.4795,27.4919,118200.0
2005-11-07 15:20:00,44.35,44.38,44.32,44.38,95200.0,27.4857,27.5043,27.4671,27.5043,95200.0
2005-11-07 15:25:00,44.36,44.38,44.32,44.38,75600.0,27.4919,27.5043,27.4671,27.5043,75600.0
2005-11-07 15:30:00,44.38,44.45,44.37,44.44,137900.0,27.5043,27.5476,27.4981,27.5414,137900.0
2005-11-07 15:35:00,44.45,44.45,44.39,44.4,104800.0,27.5476,27.5476,27.5105,27.5167,104800.0
2005-11-07 15:40:00,44.4,44.47,44.4,44.45,305600.0,27.5167,27.56,27.5167,27.5476,305600.0
2005-11-07 15:45:00,44.46,44.48,44.46,44.46,206900.0,27.5538,27.5662,27.5538,27.5538,206900.0
2005-11-07 15:50:00,44.47,44.47,44.4,44.41,267900.0,27.56,27.56,27.5167,27.5229,267900.0
2005-11-07 15:55:00,44.41,44.48,44.4,44.45,336900.0,27.5229,27.5662,27.5167,27.5476,336900.0
2005-11-08 09:30:00,44.39,44.4,44.35,44.37,464600.0,27.5105,27.5167,27.4857,27.4981,464600.0
2005-11-08 09:35:00,44.37,44.38,44.29,44.35,306500.0,27.4981,27.5043,27.4485,27.4857,306500.0
2005-11-08 09:40:00,44.37,44.42,44.36,44.39,182200.0,27.4981,27.529,27.4919,27.5105,182200.0
2005-11-08 09:45:00,44.39,44.45,44.39,44.42,103900.0,27.5105,27.5476,27.5105,27.529,103900.0
2005-11-08 09:50:00,44.42,44.42,44.35,44.37,85700.0,27.529,27.529,27.4857,27.4981,85700.0
2005-11-08 09:55:00,44.37,44.39,44.36,44.38,81700.0,27.4981,27.5105,27.4919,27.5043,81700.0
2005-11-08 10:00:00,44.38,44.38,44.36,44.36,73600.0,27.5043,27.5043,27.4919,27.4919,73600.0
2005-11-08 10:05:00,44.36,44.38,44.35,44.35,88100.0,27.4919,27.5043,27.4857,27.4857,88100.0
2005-11-08 10:10:00,44.36,44.36,44.3,44.31,132100.0,27.4919,27.4919,27.4547,27.4609,132100.0
2005-11-08 10:15:00,44.3,44.31,44.25,44.26,127200.0,27.4547,27.4609,27.4237,27.4299,127200.0
2005-11-08 10:20:00,44.26,44.27,44.25,44.26,78100.0,27.4299,27.4361,27.4237,27.4299,78100.0
2005-11-08 10:25:00,44.27,44.27,44.26,44.27,63600.0,27.4361,27.4361,27.4299,27.4361,63600.0
2005-11-08 10:30:00,44.27,44.35,44.26,44.31,97000.0,27.4361,27.4857,27.4299,27.4609,97000.0
2005-11-08 10:35:00,44.31,44.33,44.29,44.3,79800.0,27.4609,27.4733,27.4485,27.4547,79800.0
2005-11-08 10:40:00,44.3,44.32,44.28,44.31,53100.0,27.4547,27.4671,27.4423,27.4609,53100.0
2005-11-08 10:45:00,44.3,44.32,44.28,44.32,131700.0,27.4547,27.4671,27.4423,27.4671,131700.0
2005-11-08 10:50:00,44.32,44.34,44.31,44.31,53900.0,27.4671,27.4795,27.4609,27.4609,53900.0
2005-11-08 10:55:00,44.32,44.32,44.28,44.29,50900.0,27.4671,27.4671,27.4423,27.4485,50900.0
2005-11-08 11:00:00,44.29,44.3,44.27,44.29,57400.0,27.4485,27.4547,27.4361,27.4485,57400.0
2005-11-08 11:05:00,44.28,44.3,44.28,44.29,64500.0,27.4423,27.4547,27.4423,27.4485,64500.0
2005-11-08 11:10:00,44.29,44.31,44.27,44.29,105700.0,27.4485,27.4609,27.4361,27.4485,105700.0
2005-11-08 11:15:00,44.3,44.35,44.29,44.35,50400.0,27.4547,27.4857,27.4485,27.4857,50400.0
2005-11-08 11:20:00,44.36,44.37,44.33,44.33,87000.0,27.4919,27.4981,27.4733,27.4733,87000.0
2005-11-08 11:25:00,44.32,44.34,44.29,44.33,45400.0,27.4671,27.4795,27.4485,27.4733,45400.0
2005-11-08 11:30:00,44.34,44.37,44.32,44.34,107600.0,27.4795,27.4981,27.4671,27.4795,107600.0
2005-11-08 11:35:00,44.33,44.33,44.3,44.3,44000.0,27.4733,27.4733,27.4547,27.4547,44000.0
2005-11-08 11:40:00,44.31,44.35,44.3,44.34,56800.0,27.4609,27.4857,27.4547,27.4795,56800.0
2005-11-08 11:45:00,44.34,44.43,44.33,44.43,90200.0,27.4795,27.5352,27.4733,27.5352,90200.0
2005-11-08 11:50:00,44.43,44.44,44.39,44.4,129400.0,27.5352,27.5414,27.5105,27.5167,129400.0
2005-11-08 11:55:00,44.4,44.43,44.38,44.4,93500.0,27.5167,27.5352,27.5043,27.5167,93500.0
2005-11-08 12:00:00,44.4,44.4,44.36,44.39,53800.0,27.5167,27.5167,27.4919,27.5105,53800.0
2005-11-08 12:05:00,44.39,44.4,44.37,44.39,39000.0,27.5105,27.5167,27.4981,27.5105,39000.0
2005-11-08 12:10:00,44.39,44.39,44.37,44.37,41900.0,27.5105,27.5105,27.4981,27.4981,41900.0
2005-11-08 12:15:00,44.37,44.38,44.35,44.37,66500.0,27.4981,27.5043,27.4857,27.4981,66500.0
2005-11-08 12:20:00,44.37,44.38,44.35,44.35,83900.0,27.4981,27.5043,27.4857,27.4857,83900.0
2005-11-08 12:25:00,44.36,44.38,44.35,44.36,65900.0,27.4919,27.5043,27.4857,27.4919,65900.0
2005-11-08 12:30:00,44.35,44.37,44.34,44.35,74200.0,27.4857,27.4981,27.4795,27.4857,74200.0
2005-11-08 12:35:00,44.34,44.39,44.34,44.38,65300.0,27.4795,27.5105,27.4795,27.5043,65300.0
2005-11-08 12:40:00,44.39,44.39,44.36,44.39,23600.0,27.5105,27.5105,27.4919,27.5105,23600.0
2005-11-08 12:45:00,44.39,44.42,44.38,44.41,50500.0,27.5105,27.529,27.5043,27.5229,50500.0
2005-11-08 12:50:00,44.41,44.41,44.34,44.34,64100.0,27.5229,27.5229,27.4795,27.4795,64100.0
2005-11-08 12:55:00,44.35,44.41,44.32,44.38,66700.0,27.4857,27.5229,27.4671,27.5043,66700.0
2005-11-08 13:00:00,44.38,44.4,44.35,44.35,66500.0,27.5043,27.5167,27.4857,27.4857,66500.0
2005-11-08 13:05:00,44.35,44.38,44.32,44.32,46600.0,27.4857,27.5043,27.4671,27.4671,46600.0
2005-11-08 13:10:00,44.33,44.35,44.31,44.33,77800.0,27.4733,27.4857,27.4609,27.4733,77800.0
2005-11-08 13:15:00,44.33,44.33,44.3,44.3,59700.0,27.4733,27.4733,27.4547,27.4547,59700.0
2005-11-08 13:20:00,44.3,44.39,44.3,44.3,122700.0,27.4547,27.5105,27.4547,27.4547,122700.0
2005-11-08 13:25:00,44.3,44.33,44.27,44.32,138900.0,27.4547,27.4733,27.4361,27.4671,138900.0
2005-11-08 13:30:00,44.32,44.33,44.3,44.31,119500.0,27.4671,27.4733,27.4547,27.4609,119500.0
2005-11-08 13:35:00,44.31,44.32,44.3,44.3,39700.0,27.4609,27.4671,27.4547,27.4547,39700.0
2005-11-08 13:40:00,44.3,44.31,44.26,44.26,105100.0,27.4547,27.4609,27.4299,27.4299,105100.0
2005-11-08 13:45:00,44.27,44.35,44.27,44.34,108000.0,27.4361,27.4857,27.4361,27.4795,108000.0
2005-11-08 13:50:00,44.34,44.34,44.28,44.33,126400.0,27.4795,27.4795,27.4423,27.4733,126400.0
2005-11-08 13:55:00,44.34,44.34,44.33,44.34,126400.0,27.4795,27.4795,27.4733,27.4795,126400.0
2005-11-08 14:00:00,44.34,44.35,44.31,44.35,125200.0,27.4795,27.4857,27.4609,27.4857,125200.0
2005-11-08 14:05:00,44.35,44.4,44.35,44.39,76400.0,27.4857,27.5167,27.4857,27.5105,76400.0
2005-11-08 14:10:00,44.39,44.4,44.38,44.4,66100.0,27.5105,27.5167,27.5043,27.5167,66100.0
2005-11-08 14:15:00,44.4,44.4,44.33,44.34,60300.0,27.5167,27.5167,27.4733,27.4795,60300.0
2005-11-08 14:20:00,44.34,44.35,44.31,44.33,83200.0,27.4795,27.4857,27.4609,27.4733,83200.0
2005-11-08 14:25:00,44.33,44.37,44.3,44.37,103100.0,27.4733,27.4981,27.4547,27.4981,103100.0
2005-11-08 14:30:00,44.37,44.37,44.33,44.34,39300.0,27.4981,27.4981,27.4733,27.4795,39300.0
2005-11-08 14:35:00,44.34,44.36,44.32,44.35,43100.0,27.4795,27.4919,27.4671,27.4857,43100.0
2005-11-08 14:40:00,44.35,44.38,44.34,44.37,55400.0,27.4857,27.5043,27.4795,27.4981,55400.0
2005-11-08 14:45:00,44.36,44.41,44.3,44.4,87200.0,27.4919,27.5229,27.4547,27.5167,87200.0
2005-11-08 14:50:00,44.4,44.42,44.39,44.4,87500.0,27.5167,27.529,27.5105,27.5167,87500.0
2005-11-08 14:55:00,44.4,44.4,44.39,44.4,129200.0,27.5167,27.5167,27.5105,27.5167,129200.0
2005-11-08 15:00:00,44.39,44.44,44.39,44.43,107200.0,27.5105,27.5414,27.5105,27.5352,107200.0
2005-11-08 15:05:00,44.43,44.45,44.43,44.44,69300.0,27.5352,27.5476,27.5352,27.5414,69300.0
2005-11-08 15:10:00,44.44,44.49,44.44,44.48,115300.0,27.5414,27.5724,27.5414,27.5662,115300.0
2005-11-08 15:15:00,44.48,44.5,44.47,44.47,120600.0,27.5662,27.5786,27.56,27.56,120600.0
2005-11-08 15:20:00,44.49,44.49,44.42,44.45,137500.0,27.5724,27.5724,27.529,27.5476,137500.0
2005-11-08 15:25:00,44.43,44.45,44.41,44.43,163300.0,27.5352,27.5476,27.5229,27.5352,163300.0
2005-11-08 15:30:00,44.42,44.44,44.4,44.43,124600.0,27.529,27.5414,27.5167,27.5352,124600.0
2005-11-08 15:35:00,44.43,44.44,44.39,44.4,174500.0,27.5352,27.5414,27.5105,27.5167,174500.0
2005-11-08 15:40:00,44.4,44.4,44.36,44.36,117900.0,27.5167,27.5167,27.4919,27.4919,117900.0
2005-11-08 15:45:00,44.36,44.38,44.33,44.34,153500.0,27.4919,27.5043,27.4733,27.4795,153500.0
2005-11-08 15:50:00,44.33,44.39,44.33,44.37,182800.0,27.4733,27.5105,27.4733,27.4981,182800.0
2005-11-08 15:55:00,44.37,44.4,44.37,44.37,156200.0,27.4981,27.5167,27.4981,27.4981,156200.0
2005-11-09 09:30:00,44.47,44.49,44.4,44.48,431800.0,27.56,27.5724,27.5167,27.5662,431800.0
2005-11-09 09:35:00,44.48,44.49,44.42,44.45,77900.0,27.5662,27.5724,27.529,27.5476,77900.0
2005-11-09 09:40:00,44.44,44.49,44.44,44.45,164900.0,27.5414,27.5724,27.5414,27.5476,164900.0
2005-11-09 09:45:00,44.45,44.49,44.44,44.45,172800.0,27.5476,27.5724,27.5414,27.5476,172800.0
2005-11-09 09:50:00,44.45,44.48,44.41,44.43,137000.0,27.5476,27.5662,27.5229,27.5352,137000.0
2005-11-09 09:55:00,44.43,44.48,44.42,44.46,78600.0,27.5352,27.5662,27.529,27.5538,78600.0
2005-11-09 10:00:00,44.46,44.5,44.45,44.48,97000.0,27.5538,27.5786,27.5476,27.5662,97000.0
2005-11-09 10:05:00,44.47,44.55,44.47,44.55,235800.0,27.56,27.6096,27.56,27.6096,235800.0
2005-11-09 10:10:00,44.55,44.57,44.54,44.57,59700.0,27.6096,27.622,27.6034,27.622,59700.0
2005-11-09 10:15:00,44.58,44.61,44.57,44.59,148300.0,27.6282,27.6468,27.622,27.6344,148300.0
2005-11-09 10:20:00,44.59,44.6,44.53,44.53,121500.0,27.6344,27.6406,27.5972,27.5972,121500.0
2005-11-09 10:25:00,44.53,44.55,44.51,44.51,77200.0,27.5972,27.6096,27.5848,27.5848,77200.0
2005-11-09 10:30:00,44.51,44.63,44.51,44.63,145100.0,27.5848,27.6592,27.5848,27.6592,145100.0
2005-11-09 10:35:00,44.62,44.67,44.61,44.62,149200.0,27.653,27.684,27.6468,27.653,149200.0
2005-11-09 10:40:00,44.62,44.65,44.6,44.61,99200.0,27.653,27.6716,27.6406,27.6468,99200.0
2005-11-09 10:45:00,44.61,44.67,44.6,44.65,95400.0,27.6468,27.684,27.6406,27.6716,95400.0
2005-11-09 10:50:00,44.64,44.68,44.63,44.64,142600.0,27.6654,27.6902,27.6592,27.6654,142600.0
2005-11-09 10:55:00,44.63,44.64,44.59,44.6,94600.0,27.6592,27.6654,27.6344,27.6406,94600.0
2005-11-09 11:00:00,44.6,44.63,44.6,44.6,159600.0,27.6406,27.6592,27.6406,27.6406,159600.0
2005-11-09 11:05:00,44.61,44.61,44.57,44.6,78600.0,27.6468,27.6468,27.622,27.6406,78600.0
2005-11-09 11:10:00,44.61,44.62,44.58,44.58,98500.0,27.6468,27.653,27.6282,27.6282,98500.0
2005-11-09 11:15:00,44.58,44.6,44.55,44.6,76900.0,27.6282,27.6406,27.6096,27.6406,76900.0
2005-11-09 11:20:00,44.6,44.6,44.56,44.57,67000.0,27.6406,27.6406,27.6158,27.622,67000.0
2005-11-09 11:25:00,44.57,44.57,44.49,44.5,122900.0,27.622,27.622,27.5724,27.5786,122900.0
2005-11-09 11:30:00,44.5,44.51,44.47,44.48,82900.0,27.5786,27.5848,27.56,27.5662,82900.0
2005-11-09 11:35:00,44.49,44.51,44.47,44.5,95700.0,27.5724,27.5848,27.56,27.5786,95700.0
2005-11-09 11:40:00,44.5,44.56,44.47,44.55,95600.0,27.5786,27.6158,27.56,27.6096,95600.0
2005-11-09 11:45:00,44.56,44.57,44.52,44.54,59900.0,27.6158,27.622,27.591,27.6034,59900.0
2005-11-09 11:50:00,44.55,44.58,44.55,44.57,70300.0,27.6096,27.6282,27.6096,27.622,70300.0
2005-11-09 11:55:00,44.57,44.59,44.56,44.57,34200.0,27.622,27.6344,27.6158,27.622,34200.0
2005-11-09 12:00:00,44.56,44.57,44.54,44.56,74200.0,27.6158,27.622,27.6034,27.6158,74200.0
2005-11-09 12:05:00,44.56,44.56,44.52,44.56,56600.0,27.6158,27.6158,27.591,27.6158,56600.0
2005-11-09 12:10:00,44.56,44.57,44.53,44.55,64700.0,27.6158,27.622,27.5972,27.6096,64700.0
2005-11-09 12:15:00,44.55,44.56,44.5,44.56,117100.0,27.6096,27.6158,27.5786,27.6158,117100.0
2005-11-09 12:20:00,44.56,44.64,44.55,44.63,167700.0,27.6158,27.6654,27.6096,27.6592,167700.0
2005-11-09 12:25:00,44.64,44.68,44.63,44.68,131200.0,27.6654,27.6902,27.6592,27.6902,131200.0
2005-11-09 12:30:00,44.67,44.68,44.64,44.68,113400.0,27.684,27.6902,27.6654,27.6902,113400.0
2005-11-09 12:35:00,44.68,44.68,44.65,44.68,47000.0,27.6902,27.6902,27.6716,27.6902,47000.0
2005-11-09 12:40:00,44.68,44.7,44.67,44.67,62300.0,27.6902,27.7026,27.684,27.684,62300.0
2005-11-09 12:45:00,44.68,44.72,44.68,44.72,134300.0,27.6902,27.715,27.6902,27.715,134300.0
2005-11-09 12:50:00,44.72,44.76,44.71,44.71,109300.0,27.715,27.7398,27.7088,27.7088,109300.0
2005-11-09 12:55:00,44.71,44.74,44.69,44.73,101100.0,27.7088,27.7274,27.6964,27.7212,101100.0
2005-11-09 13:00:00,44.73,44.8,44.72,44.73,206600.0,27.7212,27.7646,27.715,27.7212,206600.0
2005-11-09 13:05:00,44.74,44.78,44.73,44.75,89600.0,27.7274,27.7522,27.7212,27.7336,89600.0
2005-11-09 13:10:00,44.75,44.79,44.74,44.76,111400.0,27.7336,27.7584,27.7274,27.7398,111400.0
2005-11-09 13:15:00,44.77,44.79,44.75,44.76,98000.0,27.746,27.7584,27.7336,27.7398,98000.0
2005-11-09 13:20:00,44.77,44.8,44.76,44.78,84400.0,27.746,27.7646,27.7398,27.7522,84400.0
2005-11-09 13:25:00,44.77,44.79,44.75,44.76,57200.0,27.746,27.7584,27.7336,27.7398,57200.0
2005-11-09 13:30:00,44.75,44.77,44.72,44.74,132800.0,27.7336,27.746,27.715,27.7274,132800.0
2005-11-09 13:35:00,44.75,44.75,44.73,44.75,119400.0,27.7336,27.7336,27.7212,27.7336,119400.0
2005-11-09 13:40:00,44.75,44.76,44.68,44.69,82600.0,27.7336,27.7398,27.6902,27.6964,82600.0
2005-11-09 13:45:00,44.69,44.7,44.65,44.7,113300.0,27.6964,27.7026,27.6716,27.7026,113300.0
2005-11-09 13:50:00,44.7,44.71,44.61,44.64,119700.0,27.7026,27.7088,27.6468,27.6654,119700.0
2005-11-09 13:55:00,44.64,44.66,44.62,44.66,56500.0,27.6654,27.6778,27.653,27.6778,56500.0
2005-11-09 14:00:00,44.66,44.69,44.62,44.62,82900.0,27.6778,27.6964,27.653,27.653,82900.0
2005-11-09 14:05:00,44.62,44.65,44.6,44.64,83500.0,27.653,27.6716,27.6406,27.6654,83500.0
2005-11-09 14:10:00,44.63,44.67,44.62,44.65,63000.0,27.6592,27.684,27.653,27.6716,63000.0
2005-11-09 14:15:00,44.65,44.75,44.64,44.7,116000.0,27.6716,27.7336,27.6654,27.7026,116000.0
2005-11-09 14:20:00,44.7,44.71,44.65,44.67,94100.0,27.7026,27.7088,27.6716,27.684,94100.0
2005-11-09 14:25:00,44.67,44.71,44.66,44.7,79100.0,27.684,27.7088,27.6778,27.7026,79100.0
2005-11-09 14:30:00,44.7,44.7,44.66,44.69,135500.0,27.7026,27.7026,27.6778,27.6964,135500.0
2005-11-09 14:35:00,44.69,44.75,44.68,44.72,132600.0,27.6964,27.7336,27.6902,27.715,132600.0
2005-11-09 14:40:00,44.72,44.72,44.68,44.69,97500.0,27.715,27.715,27.6902,27.6964,97500.0
2005-11-09 14:45:00,44.68,44.69,44.6,44.6,95500.0,27.6902,27.6964,27.6406,27.6406,95500.0
2005-11-09 14:50:00,44.6,44.62,44.56,44.61,145100.0,27.6406,27.653,27.6158,27.6468,145100.0
2005-11-09 14:55:00,44.62,44.66,44.59,44.61,76100.0,27.653,27.6778,27.6344,27.6468,76100.0
2005-11-09 15:00:00,44.61,44.62,44.55,44.58,112600.0,27.6468,27.653,27.6096,27.6282,112600.0
2005-11-09 15:05:00,44.59,44.65,44.59,44.63,72300.0,27.6344,27.6716,27.6344,27.6592,72300.0
2005-11-09 15:10:00,44.61,44.62,44.58,44.61,107000.0,27.6468,27.653,27.6282,27.6468,107000.0
2005-11-09 15:15:00,44.62,44.67,44.59,44.63,109000.0,27.653,27.684,27.6344,27.6592,109000.0
2005-11-09 15:20:00,44.62,44.62,44.6,44.61,85300.0,27.653,27.653,27.6406,27.6468,85300.0
2005-11-09 15:25:00,44.61,44.65,44.61,44.65,74900.0,27.6468,27.6716,27.6468,27.6716,74900.0
2005-11-09 15:30:00,44.65,44.68,44.64,44.66,148900.0,27.6716,27.6902,27.6654,27.6778,148900.0
2005-11-09 15:35:00,44.66,44.69,44.6,44.63,115700.0,27.6778,27.6964,27.6406,27.6592,115700.0
2005-11-09 15:40:00,44.63,44.66,44.59,44.61,172900.0,27.6592,27.6778,27.6344,27.6468,172900.0
2005-11-09 15:45:00,44.61,44.63,44.59,44.6,167300.0,27.6468,27.6592,27.6344,27.6406,167300.0
2005-11-09 15:50:00,44.6,44.6,44.55,44.58,157100.0,27.6406,27.6406,27.6096,27.6282,157100.0
2005-11-09 15:55:00,44.58,44.6,44.51,44.51,280500.0,27.6282,27.6406,27.5848,27.5848,280500.0
2005-11-10 09:30:00,44.62,44.63,44.57,44.58,230100.0,27.653,27.6592,27.622,27.6282,230100.0
2005-11-10 09:35:00,44.58,44.69,44.58,44.69,127200.0,27.6282,27.6964,27.6282,27.6964,127200.0
2005-11-10 09:40:00,44.66,44.77,44.66,44.77,168700.0,27.6778,27.746,27.6778,27.746,168700.0
2005-11-10 09:45:00,44.77,44.83,44.75,44.8,317800.0,27.746,27.7831,27.7336,27.7646,317800.0
2005-11-10 09:50:00,44.8,44.84,44.76,44.78,161500.0,27.7646,27.7893,27.7398,27.7522,161500.0
2005-11-10 09:55:00,44.77,44.82,44.75,44.78,424200.0,27.746,27.7769,27.7336,27.7522,424200.0
2005-11-10 10:00:00,44.78,44.82,44.78,44.81,65000.0,27.7522,27.7769,27.7522,27.7707,65000.0
2005-11-10 10:05:00,44.81,44.81,44.76,44.8,158000.0,27.7707,27.7707,27.7398,27.7646,158000.0
2005-11-10 10:10:00,44.81,44.83,44.79,44.83,216100.0,27.7707,27.7831,27.7584,27.7831,216100.0
2005-11-10 10:15:00,44.83,44.83,44.72,44.74,257800.0,27.7831,27.7831,27.715,27.7274,257800.0
2005-11-10 10:20:00,44.73,44.78,44.73,44.76,113700.0,27.7212,27.7522,27.7212,27.7398,113700.0
2005-11-10 10:25:00,44.76,44.8,44.74,44.75,106400.0,27.7398,27.7646,27.7274,27.7336,106400.0
2005-11-10 10:30:00,44.75,44.79,44.71,44.74,110500.0,27.7336,27.7584,27.7088,27.7274,110500.0
2005-11-10 10:35:00,44.73,44.76,44.7,44.73,56200.0,27.7212,27.7398,27.7026,27.7212,56200.0
2005-11-10 10:40:00,44.73,44.78,44.72,44.76,113000.0,27.7212,27.7522,27.715,27.7398,113000.0
2005-11-10 10:45:00,44.74,44.76,44.7,44.75,105100.0,27.7274,27.7398,27.7026,27.7336,105100.0
2005-11-10 10:50:00,44.75,44.76,44.73,44.75,86400.0,27.7336,27.7398,27.7212,27.7336,86400.0
2005-11-10 10:55:00,44.75,44.77,44.7,44.71,174900.0,27.7336,27.746,27.7026,27.7088,174900.0
2005-11-10 11:00:00,44.71,44.74,44.68,44.69,266300.0,27.7088,27.7274,27.6902,27.6964,266300.0
2005-11-10 11:05:00,44.69,44.74,44.68,44.69,79300.0,27.6964,27.7274,27.6902,27.6964,79300.0
2005-11-10 11:10:00,44.69,44.7,44.65,44.67,79200.0,27.6964,27.7026,27.6716,27.684,79200.0
2005-11-10 11:15:00,44.67,44.69,44.65,44.67,50000.0,27.684,27.6964,27.6716,27.684,50000.0
2005-11-10 11:20:00,44.68,44.68,44.67,44.68,66400.0,27.6902,27.6902,27.684,27.6902,66400.0
2005-11-10 11:25:00,44.68,44.69,44.66,44.69,72200.0,27.6902,27.6964,27.6778,27.6964,72200.0
2005-11-10 11:30:00,44.69,44.7,44.68,44.69,48000.0,27.6964,27.7026,27.6902,27.6964,48000.0
2005-11-10 11:35:00,44.7,44.7,44.65,44.66,113300.0,27.7026,27.7026,27.6716,27.6778,113300.0
2005-11-10 11:40:00,44.65,44.7,44.65,44.68,79100.0,27.6716,27.7026,27.6716,27.6902,79100.0
2005-11-10 11:45:00,44.68,44.7,44.67,44.67,49700.0,27.6902,27.7026,27.684,27.684,49700.0
2005-11-10 11:50:00,44.67,44.73,44.67,44.71,87400.0,27.684,27.7212,27.684,27.7088,87400.0
2005-11-10 11:55:00,44.7,44.73,44.7,44.73,77000.0,27.7026,27.7212,27.7026,27.7212,77000.0
2005-11-10 12:00:00,44.72,44.74,44.7,44.71,46400.0,27.715,27.7274,27.7026,27.7088,46400.0
2005-11-10 12:05:00,44.72,44.74,44.71,44.74,43600.0,27.715,27.7274,27.7088,27.7274,43600.0
2005-11-10 12:10:00,44.73,44.75,44.71,44.74,45800.0,27.7212,27.7336,27.7088,27.7274,45800.0
2005-11-10 12:15:00,44.74,44.77,44.72,44.75,85600.0,27.7274,27.746,27.715,27.7336,85600.0
2005-11-10 12:20:00,44.74,44.76,44.73,44.76,42000.0,27.7274,27.7398,27.7212,27.7398,42000.0
2005-11-10 12:25:00,44.75,44.8,44.73,44.77,112700.0,27.7336,27.7646,27.7212,27.746,112700.0
2005-11-10 12:30:00,44.79,44.82,44.77,44.82,115700.0,27.7584,27.7769,27.746,27.7769,115700.0
2005-11-10 12:35:00,44.81,44.82,44.76,44.8,95800.0,27.7707,27.7769,27.7398,27.7646,95800.0
2005-11-10 12:40:00,44.8,44.82,44.79,44.8,57500.0,27.7646,27.7769,27.7584,27.7646,57500.0
2005-11-10 12:45:00,44.81,44.85,44.79,44.84,155700.0,27.7707,27.7955,27.7584,27.7893,155700.0
2005-11-10 12:50:00,44.84,44.85,44.83,44.83,52800.0,27.7893,27.7955,27.7831,27.7831,52800.0
2005-11-10 12:55:00,44.83,44.88,44.83,44.88,69400.0,27.7831,27.8141,27.7831,27.8141,69400.0
2005-11-10 13:00:00,44.87,44.95,44.86,44.92,189700.0,27.8079,27.8575,27.8017,27.8389,189700.0
2005-11-10 13:05:00,44.92,44.94,44.91,44.94,106700.0,27.8389,27.8513,27.8327,27.8513,106700.0
2005-11-10 13:10:00,44.95,44.98,44.94,44.97,183200.0,27.8575,27.8761,27.8513,27.8699,183200.0
2005-11-10 13:15:00,44.97,44.98,44.95,44.95,97500.0,27.8699,27.8761,27.8575,27.8575,97500.0
2005-11-10 13:20:00,44.95,44.96,44.9,44.91,65600.0,27.8575,27.8637,27.8265,27.8327,65600.0
2005-11-10 13:25:00,44.91,44.96,44.91,44.95,58100.0,27.8327,27.8637,27.8327,27.8575,58100.0
2005-11-10 13:30:00,44.96,44.99,44.96,44.98,158700.0,27.8637,27.8823,27.8637,27.8761,158700.0
2005-11-10 13:35:00,44.98,45.0,44.97,44.99,686900.0,27.8761,27.8885,27.8699,27.8823,686900.0
2005-11-10 13:40:00,44.99,45.02,44.96,45.0,311100.0,27.8823,27.9009,27.8637,27.8885,311100.0
2005-11-10 13:45:00,45.0,45.04,45.0,45.04,212500.0,27.8885,27.9133,27.8885,27.9133,212500.0
2005-11-10 13:50:00,45.04,45.2,45.03,45.19,294300.0,27.9133,28.0124,27.9071,28.0063,294300.0
2005-11-10 13:55:00,45.17,45.22,45.12,45.13,173200.0,27.9939,28.0248,27.9629,27.9691,173200.0
2005-11-10 14:00:00,45.13,45.15,45.08,45.09,190200.0,27.9691,27.9815,27.9381,27.9443,190200.0
2005-11-10 14:05:00,45.09,45.1,45.06,45.08,144600.0,27.9443,27.9505,27.9257,27.9381,144600.0
2005-11-10 14:10:00,45.07,45.09,45.04,45.06,221100.0,27.9319,27.9443,27.9133,27.9257,221100.0
2005-11-10 14:15:00,45.06,45.1,45.05,45.09,107700.0,27.9257,27.9505,27.9195,27.9443,107700.0
2005-11-10 14:20:00,45.1,45.16,45.1,45.14,164000.0,27.9505,27.9877,27.9505,27.9753,164000.0
2005-11-10 14:25:00,45.14,45.2,45.13,45.19,155900.0,27.9753,28.0124,27.9691,28.0063,155900.0
2005-11-10 14:30:00,45.18,45.21,45.18,45.19,247800.0,28.0001,28.0186,28.0001,28.0063,247800.0
2005-11-10 14:35:00,45.19,45.21,45.18,45.2,180200.0,28.0063,28.0186,28.0001,28.0124,180200.0
2005-11-10 14:40:00,45.2,45.25,45.2,45.24,197600.0,28.0124,28.0434,28.0124,28.0372,197600.0
2005-11-10 14:45:00,45.25,45.27,45.23,45.26,237900.0,28.0434,28.0558,28.031,28.0496,237900.0
2005-11-10 14:50:00,45.27,45.3,45.25,45.3,395200.0,28.0558,28.0744,28.0434,28.0744,395200.0
2005-11-10 14:55:00,45.3,45.4,45.29,45.39,269800.0,28.0744,28.1364,28.0682,28.1302,269800.0
2005-11-10 15:00:00,45.39,45.42,45.33,45.37,267800.0,28.1302,28.1488,28.093,28.1178,267800.0
2005-11-10 15:05:00,45.37,45.41,45.36,45.37,187200.0,28.1178,28.1426,28.1116,28.1178,187200.0
2005-11-10 15:10:00,45.37,45.39,45.35,45.37,148600.0,28.1178,28.1302,28.1054,28.1178,148600.0
2005-11-10 15:15:00,45.37,45.38,45.35,45.37,185000.0,28.1178,28.124,28.1054,28.1178,185000.0
2005-11-10 15:20:00,45.36,45.38,45.3,45.33,305200.0,28.1116,28.124,28.0744,28.093,305200.0
2005-11-10 15:25:00,45.32,45.34,45.29,45.3,314500.0,28.0868,28.0992,28.0682,28.0744,314500.0
2005-11-10 15:30:00,45.3,45.35,45.27,45.28,293500.0,28.0744,28.1054,28.0558,28.062,293500.0
2005-11-10 15:35:00,45.29,45.31,45.27,45.28,265700.0,28.0682,28.0806,28.0558,28.062,265700.0
2005-11-10 15:40:00,45.27,45.31,45.27,45.3,290800.0,28.0558,28.0806,28.0558,28.0744,290800.0
2005-11-10 15:45:00,45.29,45.3,45.19,45.21,342300.0,28.0682,28.0744,28.0063,28.0186,342300.0
2005-11-10 15:50:00,45.21,45.28,45.2,45.28,435700.0,28.0186,28.062,28.0124,28.062,435700.0
2005-11-10 15:55:00,45.27,45.31,45.24,45.3,404600.0,28.0558,28.0806,28.0372,28.0744,404600.0
2005-11-11 09:30:00,45.25,45.26,45.15,45.21,887900.0,28.0434,28.0496,27.9815,28.0186,887900.0
2005-11-11 09:35:00,45.21,45.21,45.16,45.17,101800.0,28.0186,28.0186,27.9877,27.9939,101800.0
2005-11-11 09:40:00,45.16,45.2,45.15,45.19,121300.0,27.9877,28.0124,27.9815,28.0063,121300.0
2005-11-11 09:45:00,45.2,45.21,45.15,45.17,80200.0,28.0124,28.0186,27.9815,27.9939,80200.0
2005-11-11 09:50:00,45.17,45.23,45.15,45.2,153400.0,27.9939,28.031,27.9815,28.0124,153400.0
2005-11-11 09:55:00,45.2,45.28,45.19,45.24,149700.0,28.0124,28.062,28.0063,28.0372,149700.0
2005-11-11 10:00:00,45.23,45.24,45.2,45.23,97700.0,28.031,28.0372,28.0124,28.031,97700.0
2005-11-11 10:05:00,45.23,45.23,45.16,45.19,130700.0,28.031,28.031,27.9877,28.0063,130700.0
2005-11-11 10:10:00,45.19,45.21,45.12,45.12,119300.0,28.0063,28.0186,27.9629,27.9629,119300.0
2005-11-11 10:15:00,45.14,45.16,45.12,45.13,112900.0,27.9753,27.9877,27.9629,27.9691,112900.0
2005-11-11 10:20:00,45.14,45.17,45.13,45.17,124100.0,27.9753,27.9939,27.9691,27.9939,124100.0
2005-11-11 10:25:00,45.17,45.2,45.16,45.18,108900.0,27.9939,28.0124,27.9877,28.0001,108900.0
2005-11-11 10:30:00,45.18,45.2,45.16,45.18,124900.0,28.0001,28.0124,27.9877,28.0001,124900.0
2005-11-11 10:35:00,45.18,45.19,45.16,45.17,49300.0,28.0001,28.0063,27.9877,27.9939,49300.0
2005-11-11 10:40:00,45.17,45.18,45.13,45.14,89800.0,27.9939,28.0001,27.9691,27.9753,89800.0
2005-11-11 10:45:00,45.14,45.19,45.13,45.18,51700.0,27.9753,28.0063,27.9691,28.0001,51700.0
2005-11-11 10:50:00,45.19,45.19,45.15,45.19,205800.0,28.0063,28.0063,27.9815,28.0063,205800.0
2005-11-11 10:55:00,45.19,45.19,45.16,45.16,87600.0,28.0063,28.0063,27.9877,27.9877,87600.0
2005-11-11 11:00:00,45.17,45.2,45.16,45.16,102600.0,27.9939,28.0124,27.9877,27.9877,102600.0
2005-11-11 11:05:00,45.16,45.19,45.15,45.17,74500.0,27.9877,28.0063,27.9815,27.9939,74500.0
2005-11-11 11:10:00,45.16,45.2,45.15,45.2,159300.0,27.9877,28.0124,27.9815,28.0124,159300.0
2005-11-11 11:15:00,45.19,45.23,45.19,45.2,132800.0,28.0063,28.031,28.0063,28.0124,132800.0
2005-11-11 11:20:00,45.19,45.2,45.18,45.18,74600.0,28.0063,28.0124,28.0001,28.0001,74600.0
2005-11-11 11:25:00,45.19,45.21,45.19,45.2,78900.0,28.0063,28.0186,28.0063,28.0124,78900.0
2005-11-11 11:30:00,45.2,45.21,45.17,45.18,74100.0,28.0124,28.0186,27.9939,28.0001,74100.0
2005-11-11 11:35:00,45.17,45.2,45.17,45.19,81100.0,27.9939,28.0124,27.9939,28.0063,81100.0
2005-11-11 11:40:00,45.2,45.21,45.18,45.19,50000.0,28.0124,28.0186,28.0001,28.0063,50000.0
2005-11-11 11:45:00,45.2,45.21,45.18,45.19,98600.0,28.0124,28.0186,28.0001,28.0063,98600.0
2005-11-11 11:50:00,45.18,45.22,45.18,45.2,108200.0,28.0001,28.0248,28.0001,28.0124,108200.0
2005-11-11 11:55:00,45.21,45.22,45.18,45.2,156800.0,28.0186,28.0248,28.0001,28.0124,156800.0
2005-11-11 12:00:00,45.21,45.21,45.17,45.17,70500.0,28.0186,28.0186,27.9939,27.9939,70500.0
2005-11-11 12:05:00,45.17,45.2,45.16,45.2,54800.0,27.9939,28.0124,27.9877,28.0124,54800.0
2005-11-11 12:10:00,45.2,45.21,45.19,45.21,71000.0,28.0124,28.0186,28.0063,28.0186,71000.0
2005-11-11 12:15:00,45.2,45.21,45.2,45.2,110600.0,28.0124,28.0186,28.0124,28.0124,110600.0
2005-11-11 12:20:00,45.21,45.22,45.2,45.21,54800.0,28.0186,28.0248,28.0124,28.0186,54800.0
2005-11-11 12:25:00,45.21,45.25,45.21,45.25,82800.0,28.0186,28.0434,28.0186,28.0434,82800.0
2005-11-11 12:30:00,45.25,45.25,45.23,45.23,80000.0,28.0434,28.0434,28.031,28.031,80000.0
2005-11-11 12:35:00,45.24,45.24,45.22,45.23,157400.0,28.0372,28.0372,28.0248,28.031,157400.0
2005-11-11 12:40:00,45.23,45.23,45.21,45.23,89900.0,28.031,28.031,28.0186,28.031,89900.0
2005-11-11 12:45:00,45.23,45.24,45.22,45.23,91600.0,28.031,28.0372,28.0248,28.031,91600.0
2005-11-11 12:50:00,45.23,45.24,45.22,45.24,80500.0,28.031,28.0372,28.0248,28.0372,80500.0
2005-11-11 12:55:00,45.24,45.28,45.23,45.26,176700.0,28.0372,28.062,28.031,28.0496,176700.0
2005-11-11 13:00:00,45.25,45.27,45.24,45.26,187900.0,28.0434,28.0558,28.0372,28.0496,187900.0
2005-11-11 13:05:00,45.27,45.28,45.25,45.27,162400.0,28.0558,28.062,28.0434,28.0558,162400.0
2005-11-11 13:10:00,45.27,45.29,45.25,45.28,162600.0,28.0558,28.0682,28.0434,28.062,162600.0
2005-11-11 13:15:00,45.27,45.29,45.24,45.25,87500.0,28.0558,28.0682,28.0372,28.0434,87500.0
2005-11-11 13:20:00,45.25,45.28,45.23,45.26,88800.0,28.0434,28.062,28.031,28.0496,88800.0
2005-11-11 13:25:00,45.26,45.28,45.26,45.26,75800.0,28.0496,28.062,28.0496,28.0496,75800.0
2005-11-11 13:30:00,45.27,45.28,45.25,45.26,44700.0,28.0558,28.062,28.0434,28.0496,44700.0
2005-11-11 13:35:00,45.25,45.26,45.23,45.24,21600.0,28.0434,28.0496,28.031,28.0372,21600.0
2005-11-11 13:40:00,45.24,45.26,45.24,45.26,61200.0,28.0372,28.0496,28.0372,28.0496,61200.0
2005-11-11 13:45:00,45.26,45.27,45.24,45.25,44000.0,28.0496,28.0558,28.0372,28.0434,44000.0
2005-11-11 13:50:00,45.25,45.25,45.23,45.23,31700.0,28.0434,28.0434,28.031,28.031,31700.0
2005-11-11 13:55:00,45.23,45.24,45.23,45.24,40800.0,28.031,28.0372,28.031,28.0372,40800.0
2005-11-11 14:00:00,45.24,45.26,45.23,45.25,69400.0,28.0372,28.0496,28.031,28.0434,69400.0
2005-11-11 14:05:00,45.25,45.29,45.25,45.29,131600.0,28.0434,28.0682,28.0434,28.0682,131600.0
2005-11-11 14:10:00,45.29,45.3,45.27,45.28,52200.0,28.0682,28.0744,28.0558,28.062,52200.0
2005-11-11 14:15:00,45.28,45.31,45.27,45.3,101800.0,28.062,28.0806,28.0558,28.0744,101800.0
2005-11-11 14:20:00,45.3,45.3,45.27,45.29,69400.0,28.0744,28.0744,28.0558,28.0682,69400.0
2005-11-11 14:25:00,45.29,45.29,45.27,45.27,61300.0,28.0682,28.0682,28.0558,28.0558,61300.0
2005-11-11 14:30:00,45.28,45.3,45.27,45.3,114600.0,28.062,28.0744,28.0558,28.0744,114600.0
2005-11-11 14:35:00,45.3,45.34,45.29,45.33,87300.0,28.0744,28.0992,28.0682,28.093,87300.0
2005-11-11 14:40:00,45.34,45.34,45.3,45.32,90700.0,28.0992,28.0992,28.0744,28.0868,90700.0
2005-11-11 14:45:00,45.32,45.35,45.32,45.34,200600.0,28.0868,28.1054,28.0868,28.0992,200600.0
2005-11-11 14:50:00,45.34,45.37,45.33,45.37,137000.0,28.0992,28.1178,28.093,28.1178,137000.0
2005-11-11 14:55:00,45.37,45.41,45.37,45.38,216600.0,28.1178,28.1426,28.1178,28.124,216600.0
2005-11-11 15:00:00,45.37,45.43,45.37,45.42,114800.0,28.1178,28.155,28.1178,28.1488,114800.0
2005-11-11 15:05:00,45.42,45.5,45.42,45.47,396400.0,28.1488,28.1984,28.1488,28.1798,396400.0
2005-11-11 15:10:00,45.47,45.5,45.47,45.49,180600.0,28.1798,28.1984,28.1798,28.1922,180600.0
2005-11-11 15:15:00,45.49,45.55,45.49,45.55,189500.0,28.1922,28.2294,28.1922,28.2294,189500.0
2005-11-11 15:20:00,45.55,45.55,45.52,45.53,172500.0,28.2294,28.2294,28.2108,28.217,172500.0
2005-11-11 15:25:00,45.52,45.58,45.5,45.57,179400.0,28.2108,28.248,28.1984,28.2418,179400.0
2005-11-11 15:30:00,45.58,45.59,45.54,45.55,147400.0,28.248,28.2542,28.2232,28.2294,147400.0
2005-11-11 15:35:00,45.54,45.55,45.52,45.54,155400.0,28.2232,28.2294,28.2108,28.2232,155400.0
2005-11-11 15:40:00,45.53,45.6,45.53,45.56,219000.0,28.217,28.2603,28.217,28.2356,219000.0
2005-11-11 15:45:00,45.56,45.58,45.48,45.49,250500.0,28.2356,28.248,28.186,28.1922,250500.0
2005-11-11 15:50:00,45.5,45.52,45.47,45.49,209100.0,28.1984,28.2108,28.1798,28.1922,209100.0
2005-11-11 15:55:00,45.5,45.5,45.45,45.46,360800.0,28.1984,28.1984,28.1674,28.1736,360800.0
2005-11-14 09:30:00,45.31,45.32,45.22,45.22,341700.0,28.0806,28.0868,28.0248,28.0248,341700.0
2005-11-14 09:35:00,45.21,45.32,45.21,45.3,228000.0,28.0186,28.0868,28.0186,28.0744,228000.0
2005-11-14 09:40:00,45.31,45.34,45.3,45.31,105800.0,28.0806,28.0992,28.0744,28.0806,105800.0
2005-11-14 09:45:00,45.31,45.37,45.24,45.36,895900.0,28.0806,28.1178,28.0372,28.1116,895900.0
2005-11-14 09:50:00,45.37,45.42,45.37,45.42,165400.0,28.1178,28.1488,28.1178,28.1488,165400.0
2005-11-14 09:55:00,45.42,45.44,45.39,45.43,174000.0,28.1488,28.1612,28.1302,28.155,174000.0
2005-11-14 10:00:00,45.42,45.46,45.36,45.38,228100.0,28.1488,28.1736,28.1116,28.124,228100.0
2005-11-14 10:05:00,45.37,45.4,45.37,45.39,71500.0,28.1178,28.1364,28.1178,28.1302,71500.0
2005-11-14 10:10:00,45.38,45.49,45.38,45.48,117100.0,28.124,28.1922,28.124,28.186,117100.0
2005-11-14 10:15:00,45.48,45.51,45.46,45.47,47800.0,28.186,28.2046,28.1736,28.1798,47800.0
2005-11-14 10:20:00,45.47,45.52,45.45,45.49,155400.0,28.1798,28.2108,28.1674,28.1922,155400.0
2005-11-14 10:25:00,45.5,45.52,45.49,45.49,136200.0,28.1984,28.2108,28.1922,28.1922,136200.0
2005-11-14 10:30:00,45.49,45.52,45.45,45.51,125200.0,28.1922,28.2108,28.1674,28.2046,125200.0
2005-11-14 10:35:00,45.5,45.53,45.49,45.5,100900.0,28.1984,28.217,28.1922,28.1984,100900.0
2005-11-14 10:40:00,45.5,45.53,45.46,45.47,99800.0,28.1984,28.217,28.1736,28.1798,99800.0
2005-11-14 10:45:00,45.46,45.47,45.4,45.44,77500.0,28.1736,28.1798,28.1364,28.1612,77500.0
2005-11-14 10:50:00,45.46,45.46,45.36,45.37,85800.0,28.1736,28.1736,28.1116,28.1178,85800.0
2005-11-14 10:55:00,45.37,45.4,45.37,45.39,62400.0,28.1178,28.1364,28.1178,28.1302,62400.0
2005-11-14 11:00:00,45.39,45.46,45.38,45.45,102700.0,28.1302,28.1736,28.124,28.1674,102700.0
2005-11-14 11:05:00,45.45,45.46,45.44,45.45,30500.0,28.1674,28.1736,28.1612,28.1674,30500.0
2005-11-14 11:10:00,45.44,45.48,45.43,45.47,58600.0,28.1612,28.186,28.155,28.1798,58600.0
2005-11-14 11:15:00,45.47,45.51,45.46,45.51,122700.0,28.1798,28.2046,28.1736,28.2046,122700.0
2005-11-14 11:20:00,45.51,45.53,45.51,45.53,78500.0,28.2046,28.217,28.2046,28.217,78500.0
2005-11-14 11:25:00,45.52,45.53,45.49,45.51,79300.0,28.2108,28.217,28.1922,28.2046,79300.0
2005-11-14 11:30:00,45.51,45.51,45.48,45.49,55400.0,28.2046,28.2046,28.186,28.1922,55400.0
2005-11-14 11:35:00,45.5,45.51,45.49,45.5,56300.0,28.1984,28.2046,28.1922,28.1984,56300.0
2005-11-14 11:40:00,45.5,45.54,45.5,45.52,77500.0,28.1984,28.2232,28.1984,28.2108,77500.0
2005-11-14 11:45:00,45.52,45.52,45.47,45.48,39800.0,28.2108,28.2108,28.1798,28.186,39800.0
2005-11-14 11:50:00,45.47,45.52,45.46,45.46,121000.0,28.1798,28.2108,28.1736,28.1736,121000.0
2005-11-14 11:55:00,45.46,45.5,45.46,45.49,63100.0,28.1736,28.1984,28.1736,28.1922,63100.0
2005-11-14 12:00:00,45.5,45.53,45.48,45.53,65000.0,28.1984,28.217,28.186,28.217,65000.0
2005-11-14 12:05:00,45.53,45.53,45.46,45.47,86400.0,28.217,28.217,28.1736,28.1798,86400.0
2005-11-14 12:10:00,45.46,45.48,45.41,45.43,78800.0,28.1736,28.186,28.1426,28.155,78800.0
2005-11-14 12:15:00,45.43,45.46,45.42,45.43,42600.0,28.155,28.1736,28.1488,28.155,42600.0
2005-11-14 12:20:00,45.43,45.48,45.43,45.48,76900.0,28.155,28.186,28.155,28.186,76900.0
2005-11-14 12:25:00,45.47,45.49,45.47,45.48,77800.0,28.1798,28.1922,28.1798,28.186,77800.0
2005-11-14 12:30:00,45.48,45.53,45.47,45.53,111600.0,28.186,28.217,28.1798,28.217,111600.0
2005-11-14 12:35:00,45.53,45.54,45.52,45.54,33700.0,28.217,28.2232,28.2108,28.2232,33700.0
2005-11-14 12:40:00,45.55,45.55,45.5,45.5,38400.0,28.2294,28.2294,28.1984,28.1984,38400.0
2005-11-14 12:45:00,45.51,45.58,45.5,45.57,110800.0,28.2046,28.248,28.1984,28.2418,110800.0
2005-11-14 12:50:00,45.58,45.59,45.56,45.58,154200.0,28.248,28.2542,28.2356,28.248,154200.0
2005-11-14 12:55:00,45.58,45.59,45.52,45.52,68100.0,28.248,28.2542,28.2108,28.2108,68100.0
2005-11-14 13:00:00,45.52,45.53,45.46,45.52,100500.0,28.2108,28.217,28.1736,28.2108,100500.0
2005-11-14 13:05:00,45.52,45.53,45.5,45.52,61500.0,28.2108,28.217,28.1984,28.2108,61500.0
2005-11-14 13:10:00,45.52,45.53,45.51,45.52,46600.0,28.2108,28.217,28.2046,28.2108,46600.0
2005-11-14 13:15:00,45.53,45.57,45.53,45.57,77600.0,28.217,28.2418,28.217,28.2418,77600.0
2005-11-14 13:20:00,45.56,45.56,45.51,45.51,63700.0,28.2356,28.2356,28.2046,28.2046,63700.0
2005-11-14 13:25:00,45.52,45.53,45.51,45.53,54300.0,28.2108,28.217,28.2046,28.217,54300.0
2005-11-14 13:30:00,45.53,45.56,45.51,45.56,130000.0,28.217,28.2356,28.2046,28.2356,130000.0
2005-11-14 13:35:00,45.56,45.56,45.54,45.54,40800.0,28.2356,28.2356,28.2232,28.2232,40800.0
2005-11-14 13:40:00,45.54,45.58,45.54,45.57,80800.0,28.2232,28.248,28.2232,28.2418,80800.0
2005-11-14 13:45:00,45.58,45.6,45.56,45.6,162500.0,28.248,28.2603,28.2356,28.2603,162500.0
2005-11-14 13:50:00,45.6,45.6,45.58,45.58,33300.0,28.2603,28.2603,28.248,28.248,33300.0
2005-11-14 13:55:00,45.59,45.62,45.58,45.6,109400.0,28.2542,28.2727,28.248,28.2603,109400.0
2005-11-14 14:00:00,45.61,45.61,45.59,45.6,49600.0,28.2665,28.2665,28.2542,28.2603,49600.0
2005-11-14 14:05:00,45.59,45.61,45.58,45.6,106600.0,28.2542,28.2665,28.248,28.2603,106600.0
2005-11-14 14:10:00,45.59,45.6,45.56,45.56,58400.0,28.2542,28.2603,28.2356,28.2356,58400.0
2005-11-14 14:15:00,45.55,45.57,45.54,45.55,67400.0,28.2294,28.2418,28.2232,28.2294,67400.0
2005-11-14 14:20:00,45.55,45.56,45.53,45.54,46100.0,28.2294,28.2356,28.217,28.2232,46100.0
2005-11-14 14:25:00,45.53,45.56,45.52,45.55,41600.0,28.217,28.2356,28.2108,28.2294,41600.0
2005-11-14 14:30:00,45.55,45.57,45.52,45.52,67300.0,28.2294,28.2418,28.2108,28.2108,67300.0
2005-11-14 14:35:00,45.53,45.57,45.52,45.54,99600.0,28.217,28.2418,28.2108,28.2232,99600.0
2005-11-14 14:40:00,45.54,45.54,45.52,45.53,130800.0,28.2232,28.2232,28.2108,28.217,130800.0
2005-11-14 14:45:00,45.54,45.54,45.5,45.52,61900.0,28.2232,28.2232,28.1984,28.2108,61900.0
2005-11-14 14:50:00,45.51,45.55,45.51,45.53,119000.0,28.2046,28.2294,28.2046,28.217,119000.0
2005-11-14 14:55:00,45.54,45.57,45.53,45.56,278200.0,28.2232,28.2418,28.217,28.2356,278200.0
2005-11-14 15:00:00,45.56,45.59,45.55,45.59,227200.0,28.2356,28.2542,28.2294,28.2542,227200.0
2005-11-14 15:05:00,45.59,45.61,45.58,45.59,99000.0,28.2542,28.2665,28.248,28.2542,99000.0
2005-11-14 15:10:00,45.59,45.65,45.59,45.62,239800.0,28.2542,28.2913,28.2542,28.2727,239800.0
2005-11-14 15:15:00,45.6,45.61,45.55,45.56,99200.0,28.2603,28.2665,28.2294,28.2356,99200.0
2005-11-14 15:20:00,45.55,45.65,45.54,45.63,115000.0,28.2294,28.2913,28.2232,28.2789,115000.0
2005-11-14 15:25:00,45.64,45.66,45.61,45.65,153700.0,28.2851,28.2975,28.2665,28.2913,153700.0
2005-11-14 15:30:00,45.65,45.68,45.62,45.62,173000.0,28.2913,28.3099,28.2727,28.2727,173000.0
2005-11-14 15:35:00,45.63,45.73,45.62,45.7,227200.0,28.2789,28.3409,28.2727,28.3223,227200.0
2005-11-14 15:40:00,45.69,45.7,45.68,45.69,182800.0,28.3161,28.3223,28.3099,28.3161,182800.0
2005-11-14 15:45:00,45.69,45.69,45.62,45.63,180300.0,28.3161,28.3161,28.2727,28.2789,180300.0
2005-11-14 15:50:00,45.61,45.64,45.61,45.62,188900.0,28.2665,28.2851,28.2665,28.2727,188900.0
2005-11-14 15:55:00,45.62,45.62,45.59,45.62,261300.0,28.2727,28.2727,28.2542,28.2727,261300.0
2005-11-15 09:30:00,45.58,45.59,45.57,45.57,338500.0,28.248,28.2542,28.2418,28.2418,338500.0
2005-11-15 09:35:00,45.57,45.6,45.56,45.57,188600.0,28.2418,28.2603,28.2356,28.2418,188600.0
2005-11-15 09:40:00,45.58,45.58,45.4,45.41,141300.0,28.248,28.248,28.1364,28.1426,141300.0
2005-11-15 09:45:00,45.4,45.46,45.4,45.4,219400.0,28.1364,28.1736,28.1364,28.1364,219400.0
2005-11-15 09:50:00,45.4,45.45,45.35,45.45,270200.0,28.1364,28.1674,28.1054,28.1674,270200.0
2005-11-15 09:55:00,45.44,45.44,45.39,45.43,166400.0,28.1612,28.1612,28.1302,28.155,166400.0
2005-11-15 10:00:00,45.43,45.48,45.41,45.45,92800.0,28.155,28.186,28.1426,28.1674,92800.0
2005-11-15 10:05:00,45.45,45.49,45.43,45.47,107200.0,28.1674,28.1922,28.155,28.1798,107200.0
2005-11-15 10:10:00,45.49,45.52,45.47,45.5,114100.0,28.1922,28.2108,28.1798,28.1984,114100.0
2005-11-15 10:15:00,45.5,45.51,45.46,45.46,46700.0,28.1984,28.2046,28.1736,28.1736,46700.0
2005-11-15 10:20:00,45.47,45.58,45.46,45.55,159400.0,28.1798,28.248,28.1736,28.2294,159400.0
2005-11-15 10:25:00,45.55,45.56,45.53,45.53,60700.0,28.2294,28.2356,28.217,28.217,60700.0
2005-11-15 10:30:00,45.53,45.54,45.48,45.54,132200.0,28.217,28.2232,28.186,28.2232,132200.0
2005-11-15 10:35:00,45.55,45.55,45.51,45.51,84700.0,28.2294,28.2294,28.2046,28.2046,84700.0
2005-11-15 10:40:00,45.5,45.58,45.5,45.56,108600.0,28.1984,28.248,28.1984,28.2356,108600.0
2005-11-15 10:45:00,45.58,45.65,45.57,45.61,257300.0,28.248,28.2913,28.2418,28.2665,257300.0
2005-11-15 10:50:00,45.6,45.65,45.59,45.64,99700.0,28.2603,28.2913,28.2542,28.2851,99700.0
2005-11-15 10:55:00,45.64,45.66,45.62,45.63,56200.0,28.2851,28.2975,28.2727,28.2789,56200.0
2005-11-15 11:00:00,45.63,45.64,45.59,45.6,60000.0,28.2789,28.2851,28.2542,28.2603,60000.0
2005-11-15 11:05:00,45.6,45.6,45.55,45.57,67600.0,28.2603,28.2603,28.2294,28.2418,67600.0
2005-11-15 11:10:00,45.57,45.57,45.55,45.55,55200.0,28.2418,28.2418,28.2294,28.2294,55200.0
2005-11-15 11:15:00,45.56,45.58,45.54,45.57,61100.0,28.2356,28.248,28.2232,28.2418,61100.0
2005-11-15 11:20:00,45.57,45.62,45.56,45.6,70300.0,28.2418,28.2727,28.2356,28.2603,70300.0
2005-11-15 11:25:00,45.6,45.62,45.57,45.58,70300.0,28.2603,28.2727,28.2418,28.248,70300.0
2005-11-15 11:30:00,45.58,45.62,45.57,45.62,109300.0,28.248,28.2727,28.2418,28.2727,109300.0
2005-11-15 11:35:00,45.61,45.63,45.61,45.63,97800.0,28.2665,28.2789,28.2665,28.2789,97800.0
2005-11-15 11:40:00,45.61,45.65,45.61,45.62,82600.0,28.2665,28.2913,28.2665,28.2727,82600.0
2005-11-15 11:45:00,45.63,45.63,45.58,45.59,71700.0,28.2789,28.2789,28.248,28.2542,71700.0
2005-11-15 11:50:00,45.6,45.6,45.58,45.59,53900.0,28.2603,28.2603,28.248,28.2542,53900.0
2005-11-15 11:55:00,45.59,45.64,45.59,45.59,173000.0,28.2542,28.2851,28.2542,28.2542,173000.0
2005-11-15 12:00:00,45.6,45.61,45.58,45.59,169000.0,28.2603,28.2665,28.248,28.2542,169000.0
2005-11-15 12:05:00,45.59,45.59,45.57,45.57,74700.0,28.2542,28.2542,28.2418,28.2418,74700.0
2005-11-15 12:10:00,45.58,45.59,45.57,45.57,122000.0,28.248,28.2542,28.2418,28.2418,122000.0
2005-11-15 12:15:00,45.58,45.63,45.57,45.62,171200.0,28.248,28.2789,28.2418,28.2727,171200.0
2005-11-15 12:20:00,45.62,45.63,45.58,45.59,100600.0,28.2727,28.2789,28.248,28.2542,100600.0
2005-11-15 12:25:00,45.59,45.6,45.57,45.59,54600.0,28.2542,28.2603,28.2418,28.2542,54600.0
2005-11-15 12:30:00,45.6,45.6,45.56,45.56,65100.0,28.2603,28.2603,28.2356,28.2356,65100.0
2005-11-15 12:35:00,45.56,45.58,45.55,45.56,59900.0,28.2356,28.248,28.2294,28.2356,59900.0
2005-11-15 12:40:00,45.56,45.59,45.55,45.56,87200.0,28.2356,28.2542,28.2294,28.2356,87200.0
2005-11-15 12:45:00,45.56,45.58,45.55,45.56,76200.0,28.2356,28.248,28.2294,28.2356,76200.0
2005-11-15 12:50:00,45.55,45.56,45.54,45.55,86300.0,28.2294,28.2356,28.2232,28.2294,86300.0
2005-11-15 12:55:00,45.55,45.56,45.54,45.54,91900.0,28.2294,28.2356,28.2232,28.2232,91900.0
2005-11-15 13:00:00,45.54,45.58,45.54,45.58,103900.0,28.2232,28.248,28.2232,28.248,103900.0
2005-11-15 13:05:00,45.57,45.58,45.56,45.56,69500.0,28.2418,28.248,28.2356,28.2356,69500.0
2005-11-15 13:10:00,45.57,45.57,45.53,45.53,59900.0,28.2418,28.2418,28.217,28.217,59900.0
2005-11-15 13:15:00,45.54,45.56,45.53,45.55,92200.0,28.2232,28.2356,28.217,28.2294,92200.0
2005-11-15 13:20:00,45.55,45.56,45.54,45.56,57600.0,28.2294,28.2356,28.2232,28.2356,57600.0
2005-11-15 13:25:00,45.55,45.57,45.55,45.55,168800.0,28.2294,28.2418,28.2294,28.2294,168800.0
2005-11-15 13:30:00,45.56,45.56,45.54,45.55,45100.0,28.2356,28.2356,28.2232,28.2294,45100.0
2005-11-15 13:35:00,45.54,45.55,45.52,45.53,62900.0,28.2232,28.2294,28.2108,28.217,62900.0
2005-11-15 13:40:00,45.53,45.53,45.49,45.49,87300.0,28.217,28.217,28.1922,28.1922,87300.0
2005-11-15 13:45:00,45.49,45.5,45.48,45.48,89300.0,28.1922,28.1984,28.186,28.186,89300.0
2005-11-15 13:50:00,45.48,45.49,45.46,45.48,99900.0,28.186,28.1922,28.1736,28.186,99900.0
2005-11-15 13:55:00,45.48,45.49,45.43,45.47,152600.0,28.186,28.1922,28.155,28.1798,152600.0
2005-11-15 14:00:00,45.47,45.47,45.41,45.44,99600.0,28.1798,28.1798,28.1426,28.1612,99600.0
2005-11-15 14:05:00,45.43,45.44,45.39,45.39,130800.0,28.155,28.1612,28.1302,28.1302,130800.0
2005-11-15 14:10:00,45.4,45.41,45.33,45.35,181300.0,28.1364,28.1426,28.093,28.1054,181300.0
2005-11-15 14:15:00,45.35,45.37,45.32,45.33,160100.0,28.1054,28.1178,28.0868,28.093,160100.0
2005-11-15 14:20:00,45.32,45.36,45.32,45.34,135700.0,28.0868,28.1116,28.0868,28.0992,135700.0
2005-11-15 14:25:00,45.34,45.35,45.33,45.35,40400.0,28.0992,28.1054,28.093,28.1054,40400.0
2005-11-15 14:30:00,45.35,45.36,45.3,45.31,124800.0,28.1054,28.1116,28.0744,28.0806,124800.0
2005-11-15 14:35:00,45.31,45.35,45.31,45.35,93600.0,28.0806,28.1054,28.0806,28.1054,93600.0
2005-11-15 14:40:00,45.34,45.38,45.29,45.36,158100.0,28.0992,28.124,28.0682,28.1116,158100.0
2005-11-15 14:45:00,45.3,45.36,45.29,45.32,197200.0,28.0744,28.1116,28.0682,28.0868,197200.0
2005-11-15 14:50:00,45.32,45.33,45.25,45.27,194400.0,28.0868,28.093,28.0434,28.0558,194400.0
2005-11-15 14:55:00,45.26,45.26,45.14,45.15,309600.0,28.0496,28.0496,27.9753,27.9815,309600.0
2005-11-15 15:00:00,45.14,45.18,45.09,45.16,317600.0,27.9753,28.0001,27.9443,27.9877,317600.0
2005-11-15 15:05:00,45.16,45.2,45.13,45.14,203700.0,27.9877,28.0124,27.9691,27.9753,203700.0
2005-11-15 15:10:00,45.14,45.14,45.11,45.12,179300.0,27.9753,27.9753,27.9567,27.9629,179300.0
2005-11-15 15:15:00,45.12,45.13,45.11,45.12,158000.0,27.9629,27.9691,27.9567,27.9629,158000.0
2005-11-15 15:20:00,45.12,45.2,45.11,45.2,224800.0,27.9629,28.0124,27.9567,28.0124,224800.0
2005-11-15 15:25:00,45.2,45.24,45.15,45.17,115600.0,28.0124,28.0372,27.9815,27.9939,115600.0
2005-11-15 15:30:00,45.16,45.25,45.15,45.24,172700.0,27.9877,28.0434,27.9815,28.0372,172700.0
2005-11-15 15:35:00,45.24,45.25,45.18,45.23,168300.0,28.0372,28.0434,28.0001,28.031,168300.0
2005-11-15 15:40:00,45.23,45.25,45.21,45.25,172100.0,28.031,28.0434,28.0186,28.0434,172100.0
2005-11-15 15:45:00,45.24,45.28,45.22,45.22,216300.0,28.0372,28.062,28.0248,28.0248,216300.0
2005-11-15 15:50:00,45.23,45.27,45.22,45.24,367700.0,28.031,28.0558,28.0248,28.0372,367700.0
2005-11-15 15:55:00,45.24,45.27,45.24,45.26,318600.0,28.0372,28.0558,28.0372,28.0496,318600.0
2005-11-16 09:30:00,45.4,45.48,45.32,45.46,281300.0,28.1364,28.186,28.0868,28.1736,281300.0
2005-11-16 09:35:00,45.46,45.46,45.39,45.39,127200.0,28.1736,28.1736,28.1302,28.1302,127200.0
2005-11-16 09:40:00,45.39,45.4,45.25,45.27,144900.0,28.1302,28.1364,28.0434,28.0558,144900.0
2005-11-16 09:45:00,45.27,45.3,45.25,45.27,131400.0,28.0558,28.0744,28.0434,28.0558,131400.0
2005-11-16 09:50:00,45.27,45.3,45.25,45.28,219100.0,28.0558,28.0744,28.0434,28.062,219100.0
2005-11-16 09:55:00,45.28,45.28,45.25,45.27,80800.0,28.062,28.062,28.0434,28.0558,80800.0
2005-11-16 10:00:00,45.27,45.31,45.26,45.29,137700.0,28.0558,28.0806,28.0496,28.0682,137700.0
2005-11-16 10:05:00,45.29,45.29,45.25,45.28,173800.0,28.0682,28.0682,28.0434,28.062,173800.0
2005-11-16 10:10:00,45.28,45.3,45.28,45.3,140900.0,28.062,28.0744,28.062,28.0744,140900.0
2005-11-16 10:15:00,45.3,45.3,45.24,45.26,121200.0,28.0744,28.0744,28.0372,28.0496,121200.0
2005-11-16 10:20:00,45.25,45.27,45.25,45.26,101400.0,28.0434,28.0558,28.0434,28.0496,101400.0
2005-11-16 10:25:00,45.26,45.27,45.25,45.26,55200.0,28.0496,28.0558,28.0434,28.0496,55200.0
2005-11-16 10:30:00,45.26,45.26,45.24,45.25,168400.0,28.0496,28.0496,28.0372,28.0434,168400.0
2005-11-16 10:35:00,45.25,45.25,45.11,45.12,200700.0,28.0434,28.0434,27.9567,27.9629,200700.0
2005-11-16 10:40:00,45.12,45.15,45.09,45.1,219600.0,27.9629,27.9815,27.9443,27.9505,219600.0
2005-11-16 10:45:00,45.1,45.13,45.06,45.1,174100.0,27.9505,27.9691,27.9257,27.9505,174100.0
2005-11-16 10:50:00,45.1,45.12,45.09,45.12,74200.0,27.9505,27.9629,27.9443,27.9629,74200.0
2005-11-16 10:55:00,45.11,45.15,45.1,45.1,101000.0,27.9567,27.9815,27.9505,27.9505,101000.0
2005-11-16 11:00:00,45.1,45.11,45.03,45.04,164200.0,27.9505,27.9567,27.9071,27.9133,164200.0
2005-11-16 11:05:00,45.05,45.05,44.97,45.02,524600.0,27.9195,27.9195,27.8699,27.9009,524600.0
2005-11-16 11:10:00,45.02,45.02,44.97,44.99,236900.0,27.9009,27.9009,27.8699,27.8823,236900.0
2005-11-16 11:15:00,45.0,45.03,44.99,44.99,196300.0,27.8885,27.9071,27.8823,27.8823,196300.0
2005-11-16 11:20:00,45.0,45.0,44.91,44.91,110500.0,27.8885,27.8885,27.8327,27.8327,110500.0
2005-11-16 11:25:00,44.92,44.99,44.9,44.99,228300.0,27.8389,27.8823,27.8265,27.8823,228300.0
2005-11-16 11:30:00,44.98,45.03,44.98,44.98,148600.0,27.8761,27.9071,27.8761,27.8761,148600.0
2005-11-16 11:35:00,44.99,44.99,44.94,44.95,205400.0,27.8823,27.8823,27.8513,27.8575,205400.0
2005-11-16 11:40:00,44.95,45.0,44.94,44.99,237100.0,27.8575,27.8885,27.8513,27.8823,237100.0
2005-11-16 11:45:00,44.99,45.01,44.98,45.01,496300.0,27.8823,27.8947,27.8761,27.8947,496300.0
2005-11-16 11:50:00,45.0,45.01,44.97,45.01,191000.0,27.8885,27.8947,27.8699,27.8947,191000.0
2005-11-16 11:55:00,45.01,45.01,44.99,45.0,190300.0,27.8947,27.8947,27.8823,27.8885,190300.0
2005-11-16 12:00:00,45.0,45.06,44.99,45.04,122600.0,27.8885,27.9257,27.8823,27.9133,122600.0
2005-11-16 12:05:00,45.05,45.05,45.0,45.02,84100.0,27.9195,27.9195,27.8885,27.9009,84100.0
2005-11-16 12:10:00,45.02,45.09,45.01,45.06,115600.0,27.9009,27.9443,27.8947,27.9257,115600.0
2005-11-16 12:15:00,45.07,45.07,45.02,45.04,97500.0,27.9319,27.9319,27.9009,27.9133,97500.0
2005-11-16 12:20:00,45.02,45.04,44.99,45.0,115400.0,27.9009,27.9133,27.8823,27.8885,115400.0
2005-11-16 12:25:00,45.0,45.02,45.0,45.02,67800.0,27.8885,27.9009,27.8885,27.9009,67800.0
2005-11-16 12:30:00,45.02,45.02,44.94,44.98,110000.0,27.9009,27.9009,27.8513,27.8761,110000.0
2005-11-16 12:35:00,44.98,45.0,44.97,44.98,66800.0,27.8761,27.8885,27.8699,27.8761,66800.0
2005-11-16 12:40:00,44.98,45.0,44.97,44.99,86300.0,27.8761,27.8885,27.8699,27.8823,86300.0
2005-11-16 12:45:00,44.99,45.03,44.99,45.01,121500.0,27.8823,27.9071,27.8823,27.8947,121500.0
2005-11-16 12:50:00,45.0,45.02,44.98,44.98,108800.0,27.8885,27.9009,27.8761,27.8761,108800.0
2005-11-16 12:55:00,44.99,44.99,44.95,44.97,66300.0,27.8823,27.8823,27.8575,27.8699,66300.0
2005-11-16 13:00:00,44.97,44.98,44.9,44.91,245500.0,27.8699,27.8761,27.8265,27.8327,245500.0
2005-11-16 13:05:00,44.91,44.95,44.9,44.93,96000.0,27.8327,27.8575,27.8265,27.8451,96000.0
2005-11-16 13:10:00,44.94,44.95,44.9,44.92,56900.0,27.8513,27.8575,27.8265,27.8389,56900.0
2005-11-16 13:15:00,44.92,44.95,44.9,44.94,82500.0,27.8389,27.8575,27.8265,27.8513,82500.0
2005-11-16 13:20:00,44.94,44.97,44.93,44.96,98600.0,27.8513,27.8699,27.8451,27.8637,98600.0
2005-11-16 13:25:00,44.96,44.99,44.93,44.98,116700.0,27.8637,27.8823,27.8451,27.8761,116700.0
2005-11-16 13:30:00,44.98,44.99,44.96,44.98,111900.0,27.8761,27.8823,27.8637,27.8761,111900.0
2005-11-16 13:35:00,44.98,44.99,44.94,44.95,64800.0,27.8761,27.8823,27.8513,27.8575,64800.0
2005-11-16 13:40:00,44.95,44.96,44.93,44.95,44000.0,27.8575,27.8637,27.8451,27.8575,44000.0
2005-11-16 13:45:00,44.95,44.98,44.94,44.98,37600.0,27.8575,27.8761,27.8513,27.8761,37600.0
2005-11-16 13:50:00,44.98,45.06,44.97,45.03,109100.0,27.8761,27.9257,27.8699,27.9071,109100.0
2005-11-16 13:55:00,45.03,45.04,44.99,45.0,55100.0,27.9071,27.9133,27.8823,27.8885,55100.0
2005-11-16 14:00:00,45.0,45.01,44.99,45.0,78400.0,27.8885,27.8947,27.8823,27.8885,78400.0
2005-11-16 14:05:00,44.99,45.0,44.97,44.98,45400.0,27.8823,27.8885,27.8699,27.8761,45400.0
2005-11-16 14:10:00,44.98,45.01,44.96,44.96,77500.0,27.8761,27.8947,27.8637,27.8637,77500.0
2005-11-16 14:15:00,44.97,45.01,44.96,45.0,98400.0,27.8699,27.8947,27.8637,27.8885,98400.0
2005-11-16 14:20:00,45.01,45.03,44.99,45.01,48400.0,27.8947,27.9071,27.8823,27.8947,48400.0
2005-11-16 14:25:00,45.02,45.02,45.0,45.01,194500.0,27.9009,27.9009,27.8885,27.8947,194500.0
2005-11-16 14:30:00,45.02,45.1,45.01,45.09,260000.0,27.9009,27.9505,27.8947,27.9443,260000.0
2005-11-16 14:35:00,45.09,45.09,44.97,44.99,242200.0,27.9443,27.9443,27.8699,27.8823,242200.0
2005-11-16 14:40:00,44.99,45.03,44.97,44.97,91800.0,27.8823,27.9071,27.8699,27.8699,91800.0
2005-11-16 14:45:00,44.98,45.03,44.95,45.02,105600.0,27.8761,27.9071,27.8575,27.9009,105600.0
2005-11-16 14:50:00,45.02,45.03,44.99,45.01,87000.0,27.9009,27.9071,27.8823,27.8947,87000.0
2005-11-16 14:55:00,45.01,45.08,44.99,45.03,219800.0,27.8947,27.9381,27.8823,27.9071,219800.0
2005-11-16 15:00:00,45.03,45.07,45.01,45.03,125400.0,27.9071,27.9319,27.8947,27.9071,125400.0
2005-11-16 15:05:00,45.03,45.03,44.97,44.98,94600.0,27.9071,27.9071,27.8699,27.8761,94600.0
2005-11-16 15:10:00,44.98,45.0,44.95,44.95,86300.0,27.8761,27.8885,27.8575,27.8575,86300.0
2005-11-16 15:15:00,44.96,45.04,44.94,45.03,127700.0,27.8637,27.9133,27.8513,27.9071,127700.0
2005-11-16 15:20:00,45.03,45.03,44.98,44.98,107800.0,27.9071,27.9071,27.8761,27.8761,107800.0
2005-11-16 15:25:00,44.99,44.99,44.97,44.99,107500.0,27.8823,27.8823,27.8699,27.8823,107500.0
2005-11-16 15:30:00,44.99,45.02,44.97,45.01,192700.0,27.8823,27.9009,27.8699,27.8947,192700.0
2005-11-16 15:35:00,45.01,45.01,44.99,45.0,137900.0,27.8947,27.8947,27.8823,27.8885,137900.0
2005-11-16 15:40:00,45.0,45.0,44.99,45.0,207900.0,27.8885,27.8885,27.8823,27.8885,207900.0
2005-11-16 15:45:00,44.99,45.03,44.99,44.99,211900.0,27.8823,27.9071,27.8823,27.8823,211900.0
2005-11-16 15:50:00,44.99,44.99,44.95,44.97,200000.0,27.8823,27.8823,27.8575,27.8699,200000.0
2005-11-16 15:55:00,44.96,45.0,44.95,44.97,368800.0,27.8637,27.8885,27.8575,27.8699,368800.0
2005-11-17 09:30:00,45.0,45.05,44.98,45.05,306900.0,27.8885,27.9195,27.8761,27.9195,306900.0
2005-11-17 09:35:00,45.03,45.11,45.0,45.07,90700.0,27.9071,27.9567,27.8885,27.9319,90700.0
2005-11-17 09:40:00,45.07,45.11,45.05,45.08,105600.0,27.9319,27.9567,27.9195,27.9381,105600.0
2005-11-17 09:45:00,45.08,45.15,45.07,45.12,127500.0,27.9381,27.9815,27.9319,27.9629,127500.0
2005-11-17 09:50:00,45.12,45.14,45.06,45.11,79600.0,27.9629,27.9753,27.9257,27.9567,79600.0
2005-11-17 09:55:00,45.11,45.16,45.04,45.04,127100.0,27.9567,27.9877,27.9133,27.9133,127100.0
2005-11-17 10:00:00,45.04,45.07,45.0,45.0,99300.0,27.9133,27.9319,27.8885,27.8885,99300.0
2005-11-17 10:05:00,45.0,45.02,44.97,45.0,228400.0,27.8885,27.9009,27.8699,27.8885,228400.0
2005-11-17 10:10:00,45.01,45.03,45.0,45.01,102300.0,27.8947,27.9071,27.8885,27.8947,102300.0
2005-11-17 10:15:00,45.01,45.1,45.0,45.1,211000.0,27.8947,27.9505,27.8885,27.9505,211000.0
2005-11-17 10:20:00,45.09,45.11,45.09,45.11,244000.0,27.9443,27.9567,27.9443,27.9567,244000.0
2005-11-17 10:25:00,45.11,45.11,45.04,45.04,137600.0,27.9567,27.9567,27.9133,27.9133,137600.0
2005-11-17 10:30:00,45.04,45.05,44.99,45.01,127400.0,27.9133,27.9195,27.8823,27.8947,127400.0
2005-11-17 10:35:00,45.02,45.02,44.96,44.96,76900.0,27.9009,27.9009,27.8637,27.8637,76900.0
2005-11-17 10:40:00,44.95,44.96,44.89,44.93,153900.0,27.8575,27.8637,27.8203,27.8451,153900.0
2005-11-17 10:45:00,44.94,44.95,44.91,44.94,71000.0,27.8513,27.8575,27.8327,27.8513,71000.0
2005-11-17 10:50:00,44.94,45.0,44.92,44.93,48800.0,27.8513,27.8885,27.8389,27.8451,48800.0
2005-11-17 10:55:00,44.93,44.99,44.93,44.97,63600.0,27.8451,27.8823,27.8451,27.8699,63600.0
2005-11-17 11:00:00,44.96,44.97,44.89,44.92,94500.0,27.8637,27.8699,27.8203,27.8389,94500.0
2005-11-17 11:05:00,44.91,44.94,44.91,44.91,53400.0,27.8327,27.8513,27.8327,27.8327,53400.0
2005-11-17 11:10:00,44.91,44.94,44.9,44.94,54600.0,27.8327,27.8513,27.8265,27.8513,54600.0
2005-11-17 11:15:00,44.94,44.94,44.91,44.93,93700.0,27.8513,27.8513,27.8327,27.8451,93700.0
2005-11-17 11:20:00,44.93,45.01,44.93,45.0,83600.0,27.8451,27.8947,27.8451,27.8885,83600.0
2005-11-17 11:25:00,45.0,45.05,45.0,45.04,66700.0,27.8885,27.9195,27.8885,27.9133,66700.0
2005-11-17 11:30:00,45.04,45.05,44.96,44.98,63700.0,27.9133,27.9195,27.8637,27.8761,63700.0
2005-11-17 11:35:00,44.97,45.04,44.97,45.04,218600.0,27.8699,27.9133,27.8699,27.9133,218600.0
2005-11-17 11:40:00,45.03,45.05,44.98,45.01,59100.0,27.9071,27.9195,27.8761,27.8947,59100.0
2005-11-17 11:45:00,45.01,45.02,44.95,44.95,126500.0,27.8947,27.9009,27.8575,27.8575,126500.0
2005-11-17 11:50:00,44.96,44.96,44.9,44.92,92700.0,27.8637,27.8637,27.8265,27.8389,92700.0
2005-11-17 11:55:00,44.91,45.0,44.91,44.99,58100.0,27.8327,27.8885,27.8327,27.8823,58100.0
2005-11-17 12:00:00,45.0,45.07,44.97,45.05,74300.0,27.8885,27.9319,27.8699,27.9195,74300.0
2005-11-17 12:05:00,45.04,45.08,45.03,45.06,80600.0,27.9133,27.9381,27.9071,27.9257,80600.0
2005-11-17 12:10:00,45.07,45.1,45.02,45.06,601400.0,27.9319,27.9505,27.9009,27.9257,601400.0
2005-11-17 12:15:00,45.06,45.06,45.01,45.03,38400.0,27.9257,27.9257,27.8947,27.9071,38400.0
2005-11-17 12:20:00,45.03,45.08,45.02,45.05,37300.0,27.9071,27.9381,27.9009,27.9195,37300.0
2005-11-17 12:25:00,45.04,45.06,45.02,45.05,58500.0,27.9133,27.9257,27.9009,27.9195,58500.0
2005-11-17 12:30:00,45.06,45.1,45.04,45.05,72500.0,27.9257,27.9505,27.9133,27.9195,72500.0
2005-11-17 12:35:00,45.05,45.09,45.05,45.05,50800.0,27.9195,27.9443,27.9195,27.9195,50800.0
2005-11-17 12:40:00,45.06,45.07,45.04,45.07,51700.0,27.9257,27.9319,27.9133,27.9319,51700.0
2005-11-17 12:45:00,45.07,45.1,45.06,45.08,51300.0,27.9319,27.9505,27.9257,27.9381,51300.0
2005-11-17 12:50:00,45.09,45.16,45.09,45.14,78900.0,27.9443,27.9877,27.9443,27.9753,78900.0
2005-11-17 12:55:00,45.14,45.14,45.11,45.14,52900.0,27.9753,27.9753,27.9567,27.9753,52900.0
2005-11-17 13:00:00,45.14,45.14,45.11,45.12,48900.0,27.9753,27.9753,27.9567,27.9629,48900.0
2005-11-17 13:05:00,45.12,45.13,45.08,45.1,60700.0,27.9629,27.9691,27.9381,27.9505,60700.0
2005-11-17 13:10:00,45.1,45.1,45.06,45.08,107500.0,27.9505,27.9505,27.9257,27.9381,107500.0
2005-11-17 13:15:00,45.07,45.08,45.03,45.07,122600.0,27.9319,27.9381,27.9071,27.9319,122600.0
2005-11-17 13:20:00,45.07,45.1,45.06,45.07,37300.0,27.9319,27.9505,27.9257,27.9319,37300.0
2005-11-17 13:25:00,45.06,45.08,45.06,45.07,39100.0,27.9257,27.9381,27.9257,27.9319,39100.0
2005-11-17 13:30:00,45.07,45.09,45.05,45.09,39800.0,27.9319,27.9443,27.9195,27.9443,39800.0
2005-11-17 13:35:00,45.08,45.08,45.03,45.06,144700.0,27.9381,27.9381,27.9071,27.9257,144700.0
2005-11-17 13:40:00,45.05,45.08,45.02,45.04,96600.0,27.9195,27.9381,27.9009,27.9133,96600.0
2005-11-17 13:45:00,45.03,45.06,45.03,45.04,89000.0,27.9071,27.9257,27.9071,27.9133,89000.0
2005-11-17 13:50:00,45.04,45.05,45.02,45.04,54600.0,27.9133,27.9195,27.9009,27.9133,54600.0
2005-11-17 13:55:00,45.03,45.1,45.03,45.1,54900.0,27.9071,27.9505,27.9071,27.9505,54900.0
2005-11-17 14:00:00,45.09,45.1,45.06,45.09,68100.0,27.9443,27.9505,27.9257,27.9443,68100.0
2005-11-17 14:05:00,45.09,45.12,45.09,45.11,49300.0,27.9443,27.9629,27.9443,27.9567,49300.0
2005-11-17 14:10:00,45.12,45.18,45.11,45.16,141600.0,27.9629,28.0001,27.9567,27.9877,141600.0
2005-11-17 14:15:00,45.16,45.18,45.15,45.17,101600.0,27.9877,28.0001,27.9815,27.9939,101600.0
2005-11-17 14:20:00,45.17,45.24,45.17,45.23,198500.0,27.9939,28.0372,27.9939,28.031,198500.0
2005-11-17 14:25:00,45.24,45.32,45.21,45.29,220500.0,28.0372,28.0868,28.0186,28.0682,220500.0
2005-11-17 14:30:00,45.29,45.3,45.23,45.27,254000.0,28.0682,28.0744,28.031,28.0558,254000.0
2005-11-17 14:35:00,45.27,45.27,45.22,45.24,115500.0,28.0558,28.0558,28.0248,28.0372,115500.0
2005-11-17 14:40:00,45.24,45.26,45.21,45.22,85900.0,28.0372,28.0496,28.0186,28.0248,85900.0
2005-11-17 14:45:00,45.22,45.25,45.21,45.25,88500.0,28.0248,28.0434,28.0186,28.0434,88500.0
2005-11-17 14:50:00,45.25,45.26,45.22,45.22,64000.0,28.0434,28.0496,28.0248,28.0248,64000.0
2005-11-17 14:55:00,45.22,45.24,45.21,45.21,86400.0,28.0248,28.0372,28.0186,28.0186,86400.0
2005-11-17 15:00:00,45.21,45.21,45.18,45.2,105500.0,28.0186,28.0186,28.0001,28.0124,105500.0
2005-11-17 15:05:00,45.2,45.2,45.1,45.1,142500.0,28.0124,28.0124,27.9505,27.9505,142500.0
2005-11-17 15:10:00,45.11,45.2,45.1,45.18,237600.0,27.9567,28.0124,27.9505,28.0001,237600.0
2005-11-17 15:15:00,45.19,45.26,45.18,45.23,241000.0,28.0063,28.0496,28.0001,28.031,241000.0
2005-11-17 15:20:00,45.23,45.3,45.23,45.29,172700.0,28.031,28.0744,28.031,28.0682,172700.0
2005-11-17 15:25:00,45.29,45.33,45.28,45.3,297300.0,28.0682,28.093,28.062,28.0744,297300.0
2005-11-17 15:30:00,45.3,45.31,45.26,45.28,131500.0,28.0744,28.0806,28.0496,28.062,131500.0
2005-11-17 15:35:00,45.29,45.3,45.26,45.27,130700.0,28.0682,28.0744,28.0496,28.0558,130700.0
2005-11-17 15:40:00,45.28,45.31,45.27,45.31,190400.0,28.062,28.0806,28.0558,28.0806,190400.0
2005-11-17 15:45:00,45.3,45.39,45.3,45.38,274600.0,28.0744,28.1302,28.0744,28.124,274600.0
2005-11-17 15:50:00,45.38,45.39,45.33,45.34,180100.0,28.124,28.1302,28.093,28.0992,180100.0
2005-11-17 15:55:00,45.34,45.35,45.32,45.34,219300.0,28.0992,28.1054,28.0868,28.0992,219300.0
2005-11-18 09:30:00,45.97,45.97,45.5,45.56,2411400.0,28.4897,28.4897,28.1984,28.2356,2411400.0
2005-11-18 09:35:00,45.56,45.6,45.48,45.52,264800.0,28.2356,28.2603,28.186,28.2108,264800.0
2005-11-18 09:40:00,45.51,45.59,45.46,45.57,153400.0,28.2046,28.2542,28.1736,28.2418,153400.0
2005-11-18 09:45:00,45.57,45.57,45.43,45.47,181400.0,28.2418,28.2418,28.155,28.1798,181400.0
2005-11-18 09:50:00,45.47,45.51,45.39,45.48,137400.0,28.1798,28.2046,28.1302,28.186,137400.0
2005-11-18 09:55:00,45.48,45.49,45.46,45.47,95700.0,28.186,28.1922,28.1736,28.1798,95700.0
2005-11-18 10:00:00,45.46,45.53,45.46,45.5,137200.0,28.1736,28.217,28.1736,28.1984,137200.0
2005-11-18 10:05:00,45.51,45.57,45.51,45.56,156000.0,28.2046,28.2418,28.2046,28.2356,156000.0
2005-11-18 10:10:00,45.56,45.57,45.45,45.45,102700.0,28.2356,28.2418,28.1674,28.1674,102700.0
2005-11-18 10:15:00,45.46,45.48,45.45,45.45,143200.0,28.1736,28.186,28.1674,28.1674,143200.0
2005-11-18 10:20:00,45.46,45.51,45.45,45.51,134600.0,28.1736,28.2046,28.1674,28.2046,134600.0
2005-11-18 10:25:00,45.51,45.55,45.47,45.48,119900.0,28.2046,28.2294,28.1798,28.186,119900.0
2005-11-18 10:30:00,45.49,45.52,45.46,45.49,63600.0,28.1922,28.2108,28.1736,28.1922,63600.0
2005-11-18 10:35:00,45.48,45.49,45.45,45.45,95700.0,28.186,28.1922,28.1674,28.1674,95700.0
2005-11-18 10:40:00,45.44,45.45,45.34,45.39,141500.0,28.1612,28.1674,28.0992,28.1302,141500.0
2005-11-18 10:45:00,45.39,45.4,45.33,45.38,80400.0,28.1302,28.1364,28.093,28.124,80400.0
2005-11-18 10:50:00,45.39,45.39,45.29,45.29,102800.0,28.1302,28.1302,28.0682,28.0682,102800.0
2005-11-18 10:55:00,45.29,45.3,45.25,45.26,62900.0,28.0682,28.0744,28.0434,28.0496,62900.0
2005-11-18 11:00:00,45.27,45.33,45.26,45.3,70300.0,28.0558,28.093,28.0496,28.0744,70300.0
2005-11-18 11:05:00,45.3,45.36,45.3,45.35,156900.0,28.0744,28.1116,28.0744,28.1054,156900.0
2005-11-18 11:10:00,45.34,45.42,45.33,45.37,68200.0,28.0992,28.1488,28.093,28.1178,68200.0
2005-11-18 11:15:00,45.39,45.47,45.37,45.37,106100.0,28.1302,28.1798,28.1178,28.1178,106100.0
2005-11-18 11:20:00,45.38,45.42,45.36,45.41,52600.0,28.124,28.1488,28.1116,28.1426,52600.0
2005-11-18 11:25:00,45.41,45.43,45.38,45.43,100300.0,28.1426,28.155,28.124,28.155,100300.0
2005-11-18 11:30:00,45.42,45.43,45.37,45.38,92300.0,28.1488,28.155,28.1178,28.124,92300.0
2005-11-18 11:35:00,45.38,45.38,45.3,45.37,109800.0,28.124,28.124,28.0744,28.1178,109800.0
2005-11-18 11:40:00,45.36,45.42,45.36,45.42,88800.0,28.1116,28.1488,28.1116,28.1488,88800.0
2005-11-18 11:45:00,45.42,45.43,45.39,45.41,98000.0,28.1488,28.155,28.1302,28.1426,98000.0
2005-11-18 11:50:00,45.41,45.41,45.39,45.41,59500.0,28.1426,28.1426,28.1302,28.1426,59500.0
2005-11-18 11:55:00,45.4,45.4,45.37,45.38,59800.0,28.1364,28.1364,28.1178,28.124,59800.0
2005-11-18 12:00:00,45.38,45.39,45.38,45.38,24400.0,28.124,28.1302,28.124,28.124,24400.0
2005-11-18 12:05:00,45.38,45.39,45.35,45.38,64800.0,28.124,28.1302,28.1054,28.124,64800.0
2005-11-18 12:10:00,45.39,45.39,45.35,45.36,52400.0,28.1302,28.1302,28.1054,28.1116,52400.0
2005-11-18 12:15:00,45.37,45.41,45.36,45.4,52300.0,28.1178,28.1426,28.1116,28.1364,52300.0
2005-11-18 12:20:00,45.41,45.42,45.39,45.41,107700.0,28.1426,28.1488,28.1302,28.1426,107700.0
2005-11-18 12:25:00,45.41,45.44,45.39,45.41,81800.0,28.1426,28.1612,28.1302,28.1426,81800.0
2005-11-18 12:30:00,45.4,45.42,45.35,45.36,59200.0,28.1364,28.1488,28.1054,28.1116,59200.0
2005-11-18 12:35:00,45.36,45.38,45.34,45.37,107300.0,28.1116,28.124,28.0992,28.1178,107300.0
2005-11-18 12:40:00,45.36,45.37,45.35,45.35,31100.0,28.1116,28.1178,28.1054,28.1054,31100.0
2005-11-18 12:45:00,45.36,45.42,45.35,45.41,84600.0,28.1116,28.1488,28.1054,28.1426,84600.0
2005-11-18 12:50:00,45.41,45.41,45.39,45.41,53600.0,28.1426,28.1426,28.1302,28.1426,53600.0
2005-11-18 12:55:00,45.41,45.47,45.4,45.45,95000.0,28.1426,28.1798,28.1364,28.1674,95000.0
2005-11-18 13:00:00,45.46,45.47,45.44,45.45,49800.0,28.1736,28.1798,28.1612,28.1674,49800.0
2005-11-18 13:05:00,45.45,45.46,45.43,45.45,48200.0,28.1674,28.1736,28.155,28.1674,48200.0
2005-11-18 13:10:00,45.45,45.45,45.41,45.43,86700.0,28.1674,28.1674,28.1426,28.155,86700.0
2005-11-18 13:15:00,45.43,45.45,45.42,45.44,83000.0,28.155,28.1674,28.1488,28.1612,83000.0
2005-11-18 13:20:00,45.45,45.47,45.44,45.46,27600.0,28.1674,28.1798,28.1612,28.1736,27600.0
2005-11-18 13:25:00,45.46,45.46,45.42,45.43,36000.0,28.1736,28.1736,28.1488,28.155,36000.0
2005-11-18 13:30:00,45.43,45.45,45.43,45.44,72400.0,28.155,28.1674,28.155,28.1612,72400.0
2005-11-18 13:35:00,45.44,45.49,45.44,45.48,74900.0,28.1612,28.1922,28.1612,28.186,74900.0
2005-11-18 13:40:00,45.48,45.5,45.47,45.49,58800.0,28.186,28.1984,28.1798,28.1922,58800.0
2005-11-18 13:45:00,45.5,45.51,45.48,45.48,73100.0,28.1984,28.2046,28.186,28.186,73100.0
2005-11-18 13:50:00,45.49,45.51,45.48,45.51,48400.0,28.1922,28.2046,28.186,28.2046,48400.0
2005-11-18 13:55:00,45.51,45.54,45.5,45.52,144600.0,28.2046,28.2232,28.1984,28.2108,144600.0
2005-11-18 14:00:00,45.52,45.52,45.48,45.49,62300.0,28.2108,28.2108,28.186,28.1922,62300.0
2005-11-18 14:05:00,45.48,45.54,45.47,45.52,100200.0,28.186,28.2232,28.1798,28.2108,100200.0
2005-11-18 14:10:00,45.52,45.54,45.52,45.54,72300.0,28.2108,28.2232,28.2108,28.2232,72300.0
2005-11-18 14:15:00,45.54,45.54,45.5,45.5,60500.0,28.2232,28.2232,28.1984,28.1984,60500.0
2005-11-18 14:20:00,45.5,45.52,45.49,45.5,83000.0,28.1984,28.2108,28.1922,28.1984,83000.0
2005-11-18 14:25:00,45.49,45.5,45.44,45.44,69400.0,28.1922,28.1984,28.1612,28.1612,69400.0
2005-11-18 14:30:00,45.44,45.48,45.44,45.46,78400.0,28.1612,28.186,28.1612,28.1736,78400.0
2005-11-18 14:35:00,45.46,45.47,45.45,45.46,49500.0,28.1736,28.1798,28.1674,28.1736,49500.0
2005-11-18 14:40:00,45.45,45.5,45.45,45.5,82500.0,28.1674,28.1984,28.1674,28.1984,82500.0
2005-11-18 14:45:00,45.5,45.52,45.45,45.46,105600.0,28.1984,28.2108,28.1674,28.1736,105600.0
2005-11-18 14:50:00,45.46,45.47,45.45,45.46,51500.0,28.1736,28.1798,28.1674,28.1736,51500.0
2005-11-18 14:55:00,45.46,45.47,45.45,45.46,70300.0,28.1736,28.1798,28.1674,28.1736,70300.0
2005-11-18 15:00:00,45.46,45.47,45.46,45.46,49700.0,28.1736,28.1798,28.1736,28.1736,49700.0
2005-11-18 15:05:00,45.47,45.49,45.45,45.48,97500.0,28.1798,28.1922,28.1674,28.186,97500.0
2005-11-18 15:10:00,45.48,45.53,45.46,45.52,159300.0,28.186,28.217,28.1736,28.2108,159300.0
2005-11-18 15:15:00,45.53,45.53,45.5,45.51,105800.0,28.217,28.217,28.1984,28.2046,105800.0
2005-11-18 15:20:00,45.51,45.52,45.49,45.5,90600.0,28.2046,28.2108,28.1922,28.1984,90600.0
2005-11-18 15:25:00,45.49,45.5,45.42,45.42,139600.0,28.1922,28.1984,28.1488,28.1488,139600.0
2005-11-18 15:30:00,45.42,45.47,45.4,45.46,146100.0,28.1488,28.1798,28.1364,28.1736,146100.0
2005-11-18 15:35:00,45.45,45.46,45.45,45.45,185400.0,28.1674,28.1736,28.1674,28.1674,185400.0
2005-11-18 15:40:00,45.45,45.54,45.45,45.54,260100.0,28.1674,28.2232,28.1674,28.2232,260100.0
2005-11-18 15:45:00,45.53,45.54,45.49,45.49,149900.0,28.217,28.2232,28.1922,28.1922,149900.0
2005-11-18 15:50:00,45.5,45.55,45.49,45.54,233900.0,28.1984,28.2294,28.1922,28.2232,233900.0
2005-11-18 15:55:00,45.55,45.59,45.55,45.55,309900.0,28.2294,28.2542,28.2294,28.2294,309900.0
2005-11-21 09:30:00,45.6,45.6,45.51,45.57,293200.0,28.2603,28.2603,28.2046,28.2418,293200.0
2005-11-21 09:35:00,45.57,45.64,45.55,45.58,101000.0,28.2418,28.2851,28.2294,28.248,101000.0
2005-11-21 09:40:00,45.58,45.61,45.56,45.56,133400.0,28.248,28.2665,28.2356,28.2356,133400.0
2005-11-21 09:45:00,45.58,45.6,45.51,45.57,86200.0,28.248,28.2603,28.2046,28.2418,86200.0
2005-11-21 09:50:00,45.56,45.57,45.51,45.53,64500.0,28.2356,28.2418,28.2046,28.217,64500.0
2005-11-21 09:55:00,45.53,45.58,45.52,45.57,66400.0,28.217,28.248,28.2108,28.2418,66400.0
2005-11-21 10:00:00,45.57,45.62,45.56,45.6,79300.0,28.2418,28.2727,28.2356,28.2603,79300.0
2005-11-21 10:05:00,45.59,45.64,45.58,45.62,166500.0,28.2542,28.2851,28.248,28.2727,166500.0
2005-11-21 10:10:00,45.63,45.67,45.62,45.67,124900.0,28.2789,28.3037,28.2727,28.3037,124900.0
2005-11-21 10:15:00,45.67,45.67,45.65,45.67,53900.0,28.3037,28.3037,28.2913,28.3037,53900.0
2005-11-21 10:20:00,45.66,45.68,45.65,45.67,74800.0,28.2975,28.3099,28.2913,28.3037,74800.0
2005-11-21 10:25:00,45.67,45.77,45.67,45.77,143900.0,28.3037,28.3657,28.3037,28.3657,143900.0
2005-11-21 10:30:00,45.77,45.85,45.76,45.84,178500.0,28.3657,28.4153,28.3595,28.4091,178500.0
2005-11-21 10:35:00,45.85,45.85,45.8,45.81,173100.0,28.4153,28.4153,28.3843,28.3905,173100.0
2005-11-21 10:40:00,45.8,45.85,45.8,45.83,140500.0,28.3843,28.4153,28.3843,28.4029,140500.0
2005-11-21 10:45:00,45.82,45.85,45.8,45.81,104500.0,28.3967,28.4153,28.3843,28.3905,104500.0
2005-11-21 10:50:00,45.8,45.86,45.8,45.85,164100.0,28.3843,28.4215,28.3843,28.4153,164100.0
2005-11-21 10:55:00,45.85,45.89,45.85,45.88,94700.0,28.4153,28.4401,28.4153,28.4339,94700.0
2005-11-21 11:00:00,45.87,45.88,45.8,45.84,112200.0,28.4277,28.4339,28.3843,28.4091,112200.0
2005-11-21 11:05:00,45.84,45.88,45.83,45.87,70400.0,28.4091,28.4339,28.4029,28.4277,70400.0
2005-11-21 11:10:00,45.87,45.88,45.78,45.78,135900.0,28.4277,28.4339,28.3719,28.3719,135900.0
2005-11-21 11:15:00,45.8,45.8,45.75,45.78,63400.0,28.3843,28.3843,28.3533,28.3719,63400.0
2005-11-21 11:20:00,45.78,45.78,45.75,45.76,72800.0,28.3719,28.3719,28.3533,28.3595,72800.0
2005-11-21 11:25:00,45.76,45.82,45.75,45.78,100000.0,28.3595,28.3967,28.3533,28.3719,100000.0
2005-11-21 11:30:00,45.79,45.79,45.67,45.67,70100.0,28.3781,28.3781,28.3037,28.3037,70100.0
2005-11-21 11:35:00,45.68,45.7,45.66,45.67,144100.0,28.3099,28.3223,28.2975,28.3037,144100.0
2005-11-21 11:40:00,45.67,45.74,45.66,45.73,116000.0,28.3037,28.3471,28.2975,28.3409,116000.0
2005-11-21 11:45:00,45.72,45.74,45.69,45.74,93700.0,28.3347,28.3471,28.3161,28.3471,93700.0
2005-11-21 11:50:00,45.75,45.81,45.72,45.8,95800.0,28.3533,28.3905,28.3347,28.3843,95800.0
2005-11-21 11:55:00,45.8,45.8,45.78,45.79,97400.0,28.3843,28.3843,28.3719,28.3781,97400.0
2005-11-21 12:00:00,45.78,45.8,45.73,45.77,106400.0,28.3719,28.3843,28.3409,28.3657,106400.0
2005-11-21 12:05:00,45.77,45.81,45.75,45.75,52000.0,28.3657,28.3905,28.3533,28.3533,52000.0
2005-11-21 12:10:00,45.76,45.83,45.75,45.83,72100.0,28.3595,28.4029,28.3533,28.4029,72100.0
2005-11-21 12:15:00,45.83,45.85,45.79,45.79,99600.0,28.4029,28.4153,28.3781,28.3781,99600.0
2005-11-21 12:20:00,45.8,45.83,45.77,45.8,59300.0,28.3843,28.4029,28.3657,28.3843,59300.0
2005-11-21 12:25:00,45.79,45.8,45.71,45.72,46400.0,28.3781,28.3843,28.3285,28.3347,46400.0
2005-11-21 12:30:00,45.72,45.81,45.71,45.8,36600.0,28.3347,28.3905,28.3285,28.3843,36600.0
2005-11-21 12:35:00,45.79,45.79,45.73,45.75,91400.0,28.3781,28.3781,28.3409,28.3533,91400.0
2005-11-21 12:40:00,45.75,45.81,45.74,45.8,56300.0,28.3533,28.3905,28.3471,28.3843,56300.0
2005-11-21 12:45:00,45.8,45.82,45.78,45.8,58200.0,28.3843,28.3967,28.3719,28.3843,58200.0
2005-11-21 12:50:00,45.8,45.82,45.76,45.82,79900.0,28.3843,28.3967,28.3595,28.3967,79900.0
2005-11-21 12:55:00,45.82,45.84,45.8,45.81,82100.0,28.3967,28.4091,28.3843,28.3905,82100.0
2005-11-21 13:00:00,45.82,45.83,45.79,45.81,73800.0,28.3967,28.4029,28.3781,28.3905,73800.0
2005-11-21 13:05:00,45.8,45.83,45.8,45.82,53900.0,28.3843,28.4029,28.3843,28.3967,53900.0
2005-11-21 13:10:00,45.81,45.85,45.81,45.83,43700.0,28.3905,28.4153,28.3905,28.4029,43700.0
2005-11-21 13:15:00,45.84,45.86,45.84,45.86,63400.0,28.4091,28.4215,28.4091,28.4215,63400.0
2005-11-21 13:20:00,45.86,45.87,45.83,45.84,142500.0,28.4215,28.4277,28.4029,28.4091,142500.0
2005-11-21 13:25:00,45.84,45.85,45.8,45.82,179400.0,28.4091,28.4153,28.3843,28.3967,179400.0
2005-11-21 13:30:00,45.82,45.82,45.78,45.79,60800.0,28.3967,28.3967,28.3719,28.3781,60800.0
2005-11-21 13:35:00,45.78,45.79,45.73,45.79,129700.0,28.3719,28.3781,28.3409,28.3781,129700.0
2005-11-21 13:40:00,45.79,45.81,45.78,45.8,224900.0,28.3781,28.3905,28.3719,28.3843,224900.0
2005-11-21 13:45:00,45.8,45.8,45.73,45.77,166100.0,28.3843,28.3843,28.3409,28.3657,166100.0
2005-11-21 13:50:00,45.77,45.79,45.73,45.77,123700.0,28.3657,28.3781,28.3409,28.3657,123700.0
2005-11-21 13:55:00,45.77,45.78,45.76,45.77,154500.0,28.3657,28.3719,28.3595,28.3657,154500.0
2005-11-21 14:00:00,45.77,45.79,45.76,45.77,61200.0,28.3657,28.3781,28.3595,28.3657,61200.0
2005-11-21 14:05:00,45.77,45.78,45.75,45.77,77100.0,28.3657,28.3719,28.3533,28.3657,77100.0
2005-11-21 14:10:00,45.76,45.78,45.75,45.75,81200.0,28.3595,28.3719,28.3533,28.3533,81200.0
2005-11-21 14:15:00,45.76,45.77,45.75,45.76,34600.0,28.3595,28.3657,28.3533,28.3595,34600.0
2005-11-21 14:20:00,45.76,45.78,45.75,45.76,27000.0,28.3595,28.3719,28.3533,28.3595,27000.0
2005-11-21 14:25:00,45.76,45.79,45.75,45.78,62900.0,28.3595,28.3781,28.3533,28.3719,62900.0
2005-11-21 14:30:00,45.77,45.78,45.75,45.75,40800.0,28.3657,28.3719,28.3533,28.3533,40800.0
2005-11-21 14:35:00,45.76,45.8,45.74,45.74,111400.0,28.3595,28.3843,28.3471,28.3471,111400.0
2005-11-21 14:40:00,45.74,45.78,45.74,45.76,186800.0,28.3471,28.3719,28.3471,28.3595,186800.0
2005-11-21 14:45:00,45.75,45.78,45.75,45.77,96000.0,28.3533,28.3719,28.3533,28.3657,96000.0
2005-11-21 14:50:00,45.77,45.78,45.74,45.75,104000.0,28.3657,28.3719,28.3471,28.3533,104000.0
2005-11-21 14:55:00,45.75,45.75,45.73,45.75,60600.0,28.3533,28.3533,28.3409,28.3533,60600.0
2005-11-21 15:00:00,45.74,45.76,45.73,45.75,233300.0,28.3471,28.3595,28.3409,28.3533,233300.0
2005-11-21 15:05:00,45.74,45.76,45.74,45.75,206800.0,28.3471,28.3595,28.3471,28.3533,206800.0
2005-11-21 15:10:00,45.75,45.79,45.74,45.78,310900.0,28.3533,28.3781,28.3471,28.3719,310900.0
2005-11-21 15:15:00,45.78,45.8,45.75,45.76,107900.0,28.3719,28.3843,28.3533,28.3595,107900.0
2005-11-21 15:20:00,45.76,45.77,45.75,45.77,303300.0,28.3595,28.3657,28.3533,28.3657,303300.0
2005-11-21 15:25:00,45.77,45.81,45.77,45.8,136600.0,28.3657,28.3905,28.3657,28.3843,136600.0
2005-11-21 15:30:00,45.81,45.86,45.8,45.84,197200.0,28.3905,28.4215,28.3843,28.4091,197200.0
2005-11-21 15:35:00,45.83,45.92,45.83,45.89,312800.0,28.4029,28.4587,28.4029,28.4401,312800.0
2005-11-21 15:40:00,45.9,45.93,45.87,45.89,222400.0,28.4463,28.4649,28.4277,28.4401,222400.0
2005-11-21 15:45:00,45.89,45.89,45.83,45.83,150300.0,28.4401,28.4401,28.4029,28.4029,150300.0
2005-11-21 15:50:00,45.83,45.84,45.82,45.82,252000.0,28.4029,28.4091,28.3967,28.3967,252000.0
2005-11-21 15:55:00,45.82,45.85,45.82,45.84,266200.0,28.3967,28.4153,28.3967,28.4091,266200.0
2005-11-22 09:30:00,45.89,45.89,45.69,45.75,313500.0,28.4401,28.4401,28.3161,28.3533,313500.0
2005-11-22 09:35:00,45.76,45.76,45.71,45.71,128100.0,28.3595,28.3595,28.3285,28.3285,128100.0
2005-11-22 09:40:00,45.72,45.74,45.69,45.74,267700.0,28.3347,28.3471,28.3161,28.3471,267700.0
2005-11-22 09:45:00,45.74,45.74,45.71,45.72,184400.0,28.3471,28.3471,28.3285,28.3347,184400.0
2005-11-22 09:50:00,45.72,45.74,45.7,45.7,119500.0,28.3347,28.3471,28.3223,28.3223,119500.0
2005-11-22 09:55:00,45.71,45.71,45.7,45.7,102700.0,28.3285,28.3285,28.3223,28.3223,102700.0
2005-11-22 10:00:00,45.7,45.71,45.64,45.66,147000.0,28.3223,28.3285,28.2851,28.2975,147000.0
2005-11-22 10:05:00,45.66,45.68,45.65,45.68,170900.0,28.2975,28.3099,28.2913,28.3099,170900.0
2005-11-22 10:10:00,45.68,45.68,45.65,45.66,177000.0,28.3099,28.3099,28.2913,28.2975,177000.0
2005-11-22 10:15:00,45.65,45.66,45.64,45.66,177900.0,28.2913,28.2975,28.2851,28.2975,177900.0
2005-11-22 10:20:00,45.67,45.67,45.63,45.65,156900.0,28.3037,28.3037,28.2789,28.2913,156900.0
2005-11-22 10:25:00,45.64,45.66,45.62,45.63,83300.0,28.2851,28.2975,28.2727,28.2789,83300.0
2005-11-22 10:30:00,45.63,45.71,45.63,45.7,88200.0,28.2789,28.3285,28.2789,28.3223,88200.0
2005-11-22 10:35:00,45.69,45.7,45.65,45.66,72500.0,28.3161,28.3223,28.2913,28.2975,72500.0
2005-11-22 10:40:00,45.66,45.72,45.65,45.71,225400.0,28.2975,28.3347,28.2913,28.3285,225400.0
2005-11-22 10:45:00,45.72,45.72,45.63,45.63,114100.0,28.3347,28.3347,28.2789,28.2789,114100.0
2005-11-22 10:50:00,45.64,45.67,45.63,45.64,98100.0,28.2851,28.3037,28.2789,28.2851,98100.0
2005-11-22 10:55:00,45.64,45.67,45.64,45.66,77300.0,28.2851,28.3037,28.2851,28.2975,77300.0
2005-11-22 11:00:00,45.67,45.71,45.66,45.69,72100.0,28.3037,28.3285,28.2975,28.3161,72100.0
2005-11-22 11:05:00,45.69,45.72,45.69,45.72,77900.0,28.3161,28.3347,28.3161,28.3347,77900.0
2005-11-22 11:10:00,45.72,45.75,45.72,45.74,301900.0,28.3347,28.3533,28.3347,28.3471,301900.0
2005-11-22 11:15:00,45.73,45.75,45.72,45.74,123100.0,28.3409,28.3533,28.3347,28.3471,123100.0
2005-11-22 11:20:00,45.73,45.75,45.72,45.75,94400.0,28.3409,28.3533,28.3347,28.3533,94400.0
2005-11-22 11:25:00,45.75,45.75,45.67,45.72,75100.0,28.3533,28.3533,28.3037,28.3347,75100.0
2005-11-22 11:30:00,45.71,45.72,45.69,45.7,35300.0,28.3285,28.3347,28.3161,28.3223,35300.0
2005-11-22 11:35:00,45.7,45.74,45.68,45.74,137700.0,28.3223,28.3471,28.3099,28.3471,137700.0
2005-11-22 11:40:00,45.74,45.75,45.73,45.75,64600.0,28.3471,28.3533,28.3409,28.3533,64600.0
2005-11-22 11:45:00,45.75,45.77,45.73,45.75,272900.0,28.3533,28.3657,28.3409,28.3533,272900.0
2005-11-22 11:50:00,45.75,45.78,45.74,45.78,107800.0,28.3533,28.3719,28.3471,28.3719,107800.0
2005-11-22 11:55:00,45.78,45.8,45.77,45.8,85800.0,28.3719,28.3843,28.3657,28.3843,85800.0
2005-11-22 12:00:00,45.8,45.81,45.78,45.8,63700.0,28.3843,28.3905,28.3719,28.3843,63700.0
2005-11-22 12:05:00,45.8,45.8,45.76,45.78,88000.0,28.3843,28.3843,28.3595,28.3719,88000.0
2005-11-22 12:10:00,45.78,45.79,45.76,45.79,122400.0,28.3719,28.3781,28.3595,28.3781,122400.0
2005-11-22 12:15:00,45.79,45.79,45.75,45.79,77500.0,28.3781,28.3781,28.3533,28.3781,77500.0
2005-11-22 12:20:00,45.79,45.8,45.77,45.8,134800.0,28.3781,28.3843,28.3657,28.3843,134800.0
2005-11-22 12:25:00,45.8,45.81,45.76,45.77,163700.0,28.3843,28.3905,28.3595,28.3657,163700.0
2005-11-22 12:30:00,45.77,45.78,45.75,45.77,78200.0,28.3657,28.3719,28.3533,28.3657,78200.0
2005-11-22 12:35:00,45.77,45.79,45.75,45.79,49800.0,28.3657,28.3781,28.3533,28.3781,49800.0
2005-11-22 12:40:00,45.78,45.79,45.77,45.77,41100.0,28.3719,28.3781,28.3657,28.3657,41100.0
2005-11-22 12:45:00,45.77,45.79,45.76,45.79,32700.0,28.3657,28.3781,28.3595,28.3781,32700.0
2005-11-22 12:50:00,45.79,45.8,45.77,45.77,52300.0,28.3781,28.3843,28.3657,28.3657,52300.0
2005-11-22 12:55:00,45.78,45.8,45.77,45.79,70900.0,28.3719,28.3843,28.3657,28.3781,70900.0
2005-11-22 13:00:00,45.79,45.82,45.79,45.81,143700.0,28.3781,28.3967,28.3781,28.3905,143700.0
2005-11-22 13:05:00,45.8,45.83,45.78,45.8,96400.0,28.3843,28.4029,28.3719,28.3843,96400.0
2005-11-22 13:10:00,45.79,45.83,45.79,45.82,152700.0,28.3781,28.4029,28.3781,28.3967,152700.0
2005-11-22 13:15:00,45.83,45.83,45.77,45.78,57200.0,28.4029,28.4029,28.3657,28.3719,57200.0
2005-11-22 13:20:00,45.78,45.82,45.77,45.81,48900.0,28.3719,28.3967,28.3657,28.3905,48900.0
2005-11-22 13:25:00,45.82,45.83,45.8,45.82,73600.0,28.3967,28.4029,28.3843,28.3967,73600.0
2005-11-22 13:30:00,45.82,45.82,45.77,45.8,50600.0,28.3967,28.3967,28.3657,28.3843,50600.0
2005-11-22 13:35:00,45.81,45.81,45.78,45.78,32200.0,28.3905,28.3905,28.3719,28.3719,32200.0
2005-11-22 13:40:00,45.79,45.8,45.78,45.79,49200.0,28.3781,28.3843,28.3719,28.3781,49200.0
2005-11-22 13:45:00,45.79,45.82,45.79,45.82,67400.0,28.3781,28.3967,28.3781,28.3967,67400.0
2005-11-22 13:50:00,45.81,45.82,45.8,45.81,76700.0,28.3905,28.3967,28.3843,28.3905,76700.0
2005-11-22 13:55:00,45.81,45.81,45.79,45.8,73100.0,28.3905,28.3905,28.3781,28.3843,73100.0
2005-11-22 14:00:00,45.79,45.86,45.79,45.83,170400.0,28.3781,28.4215,28.3781,28.4029,170400.0
2005-11-22 14:05:00,45.83,45.96,45.83,45.96,280200.0,28.4029,28.4835,28.4029,28.4835,280200.0
2005-11-22 14:10:00,45.96,45.99,45.95,45.98,204300.0,28.4835,28.502,28.4773,28.4959,204300.0
2005-11-22 14:15:00,45.98,45.99,45.89,45.92,143700.0,28.4959,28.502,28.4401,28.4587,143700.0
2005-11-22 14:20:00,45.92,45.95,45.78,45.94,167100.0,28.4587,28.4773,28.3719,28.4711,167100.0
2005-11-22 14:25:00,45.95,45.95,45.9,45.9,152400.0,28.4773,28.4773,28.4463,28.4463,152400.0
2005-11-22 14:30:00,45.89,45.91,45.88,45.89,77400.0,28.4401,28.4525,28.4339,28.4401,77400.0
2005-11-22 14:35:00,45.88,45.89,45.85,45.87,151200.0,28.4339,28.4401,28.4153,28.4277,151200.0
2005-11-22 14:40:00,45.85,45.94,45.85,45.93,166700.0,28.4153,28.4711,28.4153,28.4649,166700.0
2005-11-22 14:45:00,45.94,45.99,45.92,45.98,144200.0,28.4711,28.502,28.4587,28.4959,144200.0
2005-11-22 14:50:00,45.98,45.99,45.95,45.99,141600.0,28.4959,28.502,28.4773,28.502,141600.0
2005-11-22 14:55:00,45.99,46.0,45.97,45.99,116200.0,28.502,28.5082,28.4897,28.502,116200.0
2005-11-22 15:00:00,45.99,46.0,45.97,45.99,224300.0,28.502,28.5082,28.4897,28.502,224300.0
2005-11-22 15:05:00,45.99,46.01,45.98,46.0,645800.0,28.502,28.5144,28.4959,28.5082,645800.0
2005-11-22 15:10:00,45.99,46.01,45.99,46.0,283500.0,28.502,28.5144,28.502,28.5082,283500.0
2005-11-22 15:15:00,46.01,46.01,45.93,45.93,205100.0,28.5144,28.5144,28.4649,28.4649,205100.0
2005-11-22 15:20:00,45.93,45.99,45.93,45.98,165300.0,28.4649,28.502,28.4649,28.4959,165300.0
2005-11-22 15:25:00,45.99,45.99,45.96,45.96,222100.0,28.502,28.502,28.4835,28.4835,222100.0
2005-11-22 15:30:00,45.97,45.98,45.96,45.97,128800.0,28.4897,28.4959,28.4835,28.4897,128800.0
2005-11-22 15:35:00,45.98,46.0,45.98,45.99,213300.0,28.4959,28.5082,28.4959,28.502,213300.0
2005-11-22 15:40:00,45.99,46.04,45.98,46.04,321400.0,28.502,28.533,28.4959,28.533,321400.0
2005-11-22 15:45:00,46.05,46.1,46.04,46.09,450500.0,28.5392,28.5702,28.533,28.564,450500.0
2005-11-22 15:50:00,46.1,46.13,46.09,46.12,364900.0,28.5702,28.5888,28.564,28.5826,364900.0
2005-11-22 15:55:00,46.13,46.15,46.1,46.13,447600.0,28.5888,28.6012,28.5702,28.5888,447600.0
2005-11-23 09:30:00,46.01,46.01,45.95,45.98,307400.0,28.5144,28.5144,28.4773,28.4959,307400.0
2005-11-23 09:35:00,45.98,46.08,45.98,46.07,124900.0,28.4959,28.5578,28.4959,28.5516,124900.0
2005-11-23 09:40:00,46.08,46.17,46.08,46.17,134900.0,28.5578,28.6136,28.5578,28.6136,134900.0
2005-11-23 09:45:00,46.16,46.17,46.1,46.15,176000.0,28.6074,28.6136,28.5702,28.6012,176000.0
2005-11-23 09:50:00,46.15,46.2,46.13,46.19,171500.0,28.6012,28.6322,28.5888,28.626,171500.0
2005-11-23 09:55:00,46.2,46.22,46.16,46.18,195700.0,28.6322,28.6446,28.6074,28.6198,195700.0
2005-11-23 10:00:00,46.18,46.2,46.17,46.2,70800.0,28.6198,28.6322,28.6136,28.6322,70800.0
2005-11-23 10:05:00,46.2,46.22,46.2,46.21,91500.0,28.6322,28.6446,28.6322,28.6384,91500.0
2005-11-23 10:10:00,46.22,46.25,46.21,46.22,140900.0,28.6446,28.6632,28.6384,28.6446,140900.0
2005-11-23 10:15:00,46.22,46.32,46.21,46.3,307200.0,28.6446,28.7066,28.6384,28.6942,307200.0
2005-11-23 10:20:00,46.29,46.34,46.25,46.32,125300.0,28.688,28.719,28.6632,28.7066,125300.0
2005-11-23 10:25:00,46.31,46.33,46.3,46.32,102500.0,28.7004,28.7128,28.6942,28.7066,102500.0
2005-11-23 10:30:00,46.32,46.35,46.32,46.33,138400.0,28.7066,28.7252,28.7066,28.7128,138400.0
2005-11-23 10:35:00,46.34,46.37,46.33,46.37,130700.0,28.719,28.7376,28.7128,28.7376,130700.0
2005-11-23 10:40:00,46.36,46.4,46.36,46.4,185000.0,28.7314,28.7561,28.7314,28.7561,185000.0
2005-11-23 10:45:00,46.4,46.42,46.38,46.41,108600.0,28.7561,28.7685,28.7437,28.7623,108600.0
2005-11-23 10:50:00,46.4,46.41,46.37,46.39,105200.0,28.7561,28.7623,28.7376,28.7499,105200.0
2005-11-23 10:55:00,46.39,46.48,46.39,46.47,190600.0,28.7499,28.8057,28.7499,28.7995,190600.0
2005-11-23 11:00:00,46.47,46.47,46.36,46.37,145600.0,28.7995,28.7995,28.7314,28.7376,145600.0
2005-11-23 11:05:00,46.38,46.42,46.36,46.42,77600.0,28.7437,28.7685,28.7314,28.7685,77600.0
2005-11-23 11:10:00,46.42,46.45,46.41,46.42,100000.0,28.7685,28.7871,28.7623,28.7685,100000.0
2005-11-23 11:15:00,46.42,46.5,46.41,46.5,150300.0,28.7685,28.8181,28.7623,28.8181,150300.0
2005-11-23 11:20:00,46.5,46.58,46.5,46.57,310400.0,28.8181,28.8677,28.8181,28.8615,310400.0
2005-11-23 11:25:00,46.57,46.62,46.57,46.61,253600.0,28.8615,28.8925,28.8615,28.8863,253600.0
2005-11-23 11:30:00,46.62,46.67,46.61,46.66,169400.0,28.8925,28.9235,28.8863,28.9173,169400.0
2005-11-23 11:35:00,46.66,46.67,46.61,46.63,145500.0,28.9173,28.9235,28.8863,28.8987,145500.0
2005-11-23 11:40:00,46.64,46.66,46.63,46.66,154500.0,28.9049,28.9173,28.8987,28.9173,154500.0
2005-11-23 11:45:00,46.66,46.66,46.64,46.66,125500.0,28.9173,28.9173,28.9049,28.9173,125500.0
2005-11-23 11:50:00,46.66,46.76,46.65,46.75,246900.0,28.9173,28.9793,28.9111,28.9731,246900.0
2005-11-23 11:55:00,46.75,46.78,46.74,46.75,233300.0,28.9731,28.9916,28.9669,28.9731,233300.0
2005-11-23 12:00:00,46.76,46.76,46.7,46.7,145300.0,28.9793,28.9793,28.9421,28.9421,145300.0
2005-11-23 12:05:00,46.71,46.78,46.71,46.77,124600.0,28.9483,28.9916,28.9483,28.9854,124600.0
2005-11-23 12:10:00,46.78,46.8,46.77,46.79,128600.0,28.9916,29.004,28.9854,28.9978,128600.0
2005-11-23 12:15:00,46.79,46.81,46.75,46.75,161200.0,28.9978,29.0102,28.9731,28.9731,161200.0
2005-11-23 12:20:00,46.75,46.8,46.74,46.8,181200.0,28.9731,29.004,28.9669,29.004,181200.0
2005-11-23 12:25:00,46.8,46.81,46.79,46.8,65300.0,29.004,29.0102,28.9978,29.004,65300.0
2005-11-23 12:30:00,46.8,46.86,46.79,46.85,196200.0,29.004,29.0412,28.9978,29.035,196200.0
2005-11-23 12:35:00,46.84,46.88,46.84,46.87,204100.0,29.0288,29.0536,29.0288,29.0474,204100.0
2005-11-23 12:40:00,46.88,46.88,46.84,46.86,148900.0,29.0536,29.0536,29.0288,29.0412,148900.0
2005-11-23 12:45:00,46.85,46.9,46.85,46.89,98100.0,29.035,29.066,29.035,29.0598,98100.0
2005-11-23 12:50:00,46.88,46.9,46.85,46.86,190800.0,29.0536,29.066,29.035,29.0412,190800.0
2005-11-23 12:55:00,46.86,46.87,46.85,46.86,114000.0,29.0412,29.0474,29.035,29.0412,114000.0
2005-11-23 13:00:00,46.87,46.88,46.84,46.85,106100.0,29.0474,29.0536,29.0288,29.035,106100.0
2005-11-23 13:05:00,46.85,46.88,46.85,46.88,77800.0,29.035,29.0536,29.035,29.0536,77800.0
2005-11-23 13:10:00,46.89,46.9,46.87,46.89,152600.0,29.0598,29.066,29.0474,29.0598,152600.0
2005-11-23 13:15:00,46.9,46.9,46.88,46.9,58300.0,29.066,29.066,29.0536,29.066,58300.0
2005-11-23 13:20:00,46.9,46.92,46.89,46.92,278700.0,29.066,29.0784,29.0598,29.0784,278700.0
2005-11-23 13:25:00,46.92,46.95,46.89,46.89,364800.0,29.0784,29.097,29.0598,29.0598,364800.0
2005-11-23 13:30:00,46.89,46.94,46.88,46.93,131800.0,29.0598,29.0908,29.0536,29.0846,131800.0
2005-11-23 13:35:00,46.94,46.94,46.9,46.9,110900.0,29.0908,29.0908,29.066,29.066,110900.0
2005-11-23 13:40:00,46.9,46.9,46.86,46.86,85200.0,29.066,29.066,29.0412,29.0412,85200.0
2005-11-23 13:45:00,46.87,46.92,46.86,46.89,94900.0,29.0474,29.0784,29.0412,29.0598,94900.0
2005-11-23 13:50:00,46.9,46.91,46.89,46.91,71600.0,29.066,29.0722,29.0598,29.0722,71600.0
2005-11-23 13:55:00,46.91,46.91,46.89,46.9,61500.0,29.0722,29.0722,29.0598,29.066,61500.0
2005-11-23 14:00:00,46.9,46.92,46.9,46.91,102300.0,29.066,29.0784,29.066,29.0722,102300.0
2005-11-23 14:05:00,46.92,46.94,46.9,46.92,147600.0,29.0784,29.0908,29.066,29.0784,147600.0
2005-11-23 14:10:00,46.92,46.93,46.9,46.93,124500.0,29.0784,29.0846,29.066,29.0846,124500.0
2005-11-23 14:15:00,46.93,46.97,46.93,46.96,127300.0,29.0846,29.1094,29.0846,29.1032,127300.0
2005-11-23 14:20:00,46.95,46.98,46.93,46.96,134200.0,29.097,29.1156,29.0846,29.1032,134200.0
2005-11-23 14:25:00,46.97,46.99,46.96,46.97,192300.0,29.1094,29.1218,29.1032,29.1094,192300.0
2005-11-23 14:30:00,46.97,46.98,46.96,46.97,55300.0,29.1094,29.1156,29.1032,29.1094,55300.0
2005-11-23 14:35:00,46.97,46.99,46.96,46.99,164900.0,29.1094,29.1218,29.1032,29.1218,164900.0
2005-11-23 14:40:00,46.99,47.0,46.98,46.99,303500.0,29.1218,29.128,29.1156,29.1218,303500.0
2005-11-23 14:45:00,46.99,46.99,46.95,46.96,138000.0,29.1218,29.1218,29.097,29.1032,138000.0
2005-11-23 14:50:00,46.95,46.96,46.92,46.93,136900.0,29.097,29.1032,29.0784,29.0846,136900.0
2005-11-23 14:55:00,46.92,46.97,46.92,46.97,212400.0,29.0784,29.1094,29.0784,29.1094,212400.0
2005-11-23 15:00:00,46.97,46.97,46.93,46.97,285500.0,29.1094,29.1094,29.0846,29.1094,285500.0
2005-11-23 15:05:00,46.97,46.98,46.92,46.92,216700.0,29.1094,29.1156,29.0784,29.0784,216700.0
2005-11-23 15:10:00,46.92,46.92,46.82,46.83,217900.0,29.0784,29.0784,29.0164,29.0226,217900.0
2005-11-23 15:15:00,46.83,46.84,46.79,46.8,301800.0,29.0226,29.0288,28.9978,29.004,301800.0
2005-11-23 15:20:00,46.79,46.85,46.74,46.84,266800.0,28.9978,29.035,28.9669,29.0288,266800.0
2005-11-23 15:25:00,46.83,46.84,46.8,46.8,97800.0,29.0226,29.0288,29.004,29.004,97800.0
2005-11-23 15:30:00,46.8,46.8,46.74,46.75,735000.0,29.004,29.004,28.9669,28.9731,735000.0
2005-11-23 15:35:00,46.74,46.75,46.7,46.74,217600.0,28.9669,28.9731,28.9421,28.9669,217600.0
2005-11-23 15:40:00,46.74,46.76,46.73,46.76,272400.0,28.9669,28.9793,28.9607,28.9793,272400.0
2005-11-23 15:45:00,46.76,46.81,46.75,46.78,293000.0,28.9793,29.0102,28.9731,28.9916,293000.0
2005-11-23 15:50:00,46.79,46.79,46.65,46.65,288200.0,28.9978,28.9978,28.9111,28.9111,288200.0
2005-11-23 15:55:00,46.66,46.69,46.63,46.69,398400.0,28.9173,28.9359,28.8987,28.9359,398400.0
2005-11-25 09:30:00,46.85,46.94,46.76,46.79,350200.0,29.035,29.0908,28.9793,28.9978,350200.0
2005-11-25 09:35:00,46.76,46.9,46.76,46.82,82000.0,28.9793,29.066,28.9793,29.0164,82000.0
2005-11-25 09:40:00,46.82,46.87,46.82,46.86,51600.0,29.0164,29.0474,29.0164,29.0412,51600.0
2005-11-25 09:45:00,46.86,46.91,46.85,46.9,72800.0,29.0412,29.0722,29.035,29.066,72800.0
2005-11-25 09:50:00,46.9,46.96,46.9,46.96,116600.0,29.066,29.1032,29.066,29.1032,116600.0
2005-11-25 09:55:00,46.96,46.99,46.96,46.96,132500.0,29.1032,29.1218,29.1032,29.1032,132500.0
2005-11-25 10:00:00,46.97,46.98,46.94,46.98,107600.0,29.1094,29.1156,29.0908,29.1156,107600.0
2005-11-25 10:05:00,46.98,47.04,46.98,47.04,384000.0,29.1156,29.1528,29.1156,29.1528,384000.0
2005-11-25 10:10:00,47.04,47.04,47.0,47.04,89100.0,29.1528,29.1528,29.128,29.1528,89100.0
2005-11-25 10:15:00,47.03,47.05,46.97,46.97,160200.0,29.1466,29.159,29.1094,29.1094,160200.0
2005-11-25 10:20:00,46.97,46.97,46.86,46.89,144900.0,29.1094,29.1094,29.0412,29.0598,144900.0
2005-11-25 10:25:00,46.89,46.92,46.88,46.89,48900.0,29.0598,29.0784,29.0536,29.0598,48900.0
2005-11-25 10:30:00,46.89,46.96,46.89,46.96,79300.0,29.0598,29.1032,29.0598,29.1032,79300.0
2005-11-25 10:35:00,46.95,46.96,46.89,46.91,128400.0,29.097,29.1032,29.0598,29.0722,128400.0
2005-11-25 10:40:00,46.91,46.95,46.91,46.94,106300.0,29.0722,29.097,29.0722,29.0908,106300.0
2005-11-25 10:45:00,46.93,46.95,46.91,46.92,75100.0,29.0846,29.097,29.0722,29.0784,75100.0
2005-11-25 10:50:00,46.92,46.94,46.91,46.91,52500.0,29.0784,29.0908,29.0722,29.0722,52500.0
2005-11-25 10:55:00,46.92,46.92,46.9,46.91,27300.0,29.0784,29.0784,29.066,29.0722,27300.0
2005-11-25 11:00:00,46.9,46.95,46.9,46.95,43000.0,29.066,29.097,29.066,29.097,43000.0
2005-11-25 11:05:00,46.95,46.97,46.94,46.96,61300.0,29.097,29.1094,29.0908,29.1032,61300.0
2005-11-25 11:10:00,46.96,46.96,46.89,46.91,73800.0,29.1032,29.1032,29.0598,29.0722,73800.0
2005-11-25 11:15:00,46.9,46.94,46.9,46.92,56200.0,29.066,29.0908,29.066,29.0784,56200.0
2005-11-25 11:20:00,46.92,46.92,46.9,46.91,82200.0,29.0784,29.0784,29.066,29.0722,82200.0
2005-11-25 11:25:00,46.91,46.95,46.89,46.89,126600.0,29.0722,29.097,29.0598,29.0598,126600.0
2005-11-25 11:30:00,46.89,46.94,46.86,46.94,100000.0,29.0598,29.0908,29.0412,29.0908,100000.0
2005-11-25 11:35:00,46.95,46.96,46.92,46.95,238000.0,29.097,29.1032,29.0784,29.097,238000.0
2005-11-25 11:40:00,46.95,46.96,46.94,46.95,52000.0,29.097,29.1032,29.0908,29.097,52000.0
2005-11-25 11:45:00,46.96,46.98,46.95,46.95,90200.0,29.1032,29.1156,29.097,29.097,90200.0
2005-11-25 11:50:00,46.96,46.99,46.95,46.99,75300.0,29.1032,29.1218,29.097,29.1218,75300.0
2005-11-25 11:55:00,46.99,47.0,46.94,46.95,76000.0,29.1218,29.128,29.0908,29.097,76000.0
2005-11-25 12:00:00,46.94,46.96,46.89,46.9,97000.0,29.0908,29.1032,29.0598,29.066,97000.0
2005-11-25 12:05:00,46.9,46.94,46.89,46.94,79700.0,29.066,29.0908,29.0598,29.0908,79700.0
2005-11-25 12:10:00,46.95,46.95,46.85,46.86,111100.0,29.097,29.097,29.035,29.0412,111100.0
2005-11-25 12:15:00,46.86,46.88,46.86,46.87,95300.0,29.0412,29.0536,29.0412,29.0474,95300.0
2005-11-25 12:20:00,46.87,46.89,46.86,46.89,115000.0,29.0474,29.0598,29.0412,29.0598,115000.0
2005-11-25 12:25:00,46.89,46.94,46.89,46.91,127100.0,29.0598,29.0908,29.0598,29.0722,127100.0
2005-11-25 12:30:00,46.92,46.96,46.91,46.94,87000.0,29.0784,29.1032,29.0722,29.0908,87000.0
2005-11-25 12:35:00,46.94,46.99,46.94,46.98,103200.0,29.0908,29.1218,29.0908,29.1156,103200.0
2005-11-25 12:40:00,46.99,47.01,46.95,46.99,156100.0,29.1218,29.1342,29.097,29.1218,156100.0
2005-11-25 12:45:00,46.98,46.98,46.94,46.94,126200.0,29.1156,29.1156,29.0908,29.0908,126200.0
2005-11-25 12:50:00,46.94,46.97,46.91,46.97,129100.0,29.0908,29.1094,29.0722,29.1094,129100.0
2005-11-25 12:55:00,46.97,47.0,46.96,46.97,202100.0,29.1094,29.128,29.1032,29.1094,202100.0
2005-11-25 13:00:00,46.99,46.99,46.99,46.99,179500.0,29.1218,29.1218,29.1218,29.1218,179500.0
2005-11-25 13:05:00,46.99,46.99,46.99,46.99,2500.0,29.1218,29.1218,29.1218,29.1218,2500.0
2005-11-25 13:10:00,46.99,46.99,46.7,46.7,100000.0,29.1218,29.1218,28.9421,28.9421,100000.0
2005-11-25 13:15:00,46.96,46.97,46.96,46.97,7400.0,29.1032,29.1094,29.1032,29.1094,7400.0
2005-11-25 13:20:00,46.91,47.0,46.91,47.0,700.0,29.0722,29.128,29.0722,29.128,700.0
2005-11-25 13:25:00,47.0,47.0,47.0,47.0,0.0,29.128,29.128,29.128,29.128,0.0
2005-11-25 13:30:00,46.99,46.99,46.99,46.99,1400.0,29.1218,29.1218,29.1218,29.1218,1400.0
2005-11-25 13:35:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 13:40:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 13:45:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 13:50:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 13:55:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:00:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:05:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:10:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:15:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:20:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:25:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:30:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:35:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:40:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:45:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:50:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:55:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:00:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:05:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:10:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:15:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:20:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:25:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:30:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:35:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:40:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:45:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:50:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:55:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-28 09:30:00,47.01,47.1,47.01,47.09,400800.0,29.1342,29.19,29.1342,29.1838,400800.0
2005-11-28 09:35:00,47.09,47.1,47.01,47.09,180200.0,29.1838,29.19,29.1342,29.1838,180200.0
2005-11-28 09:40:00,47.09,47.13,47.08,47.12,277700.0,29.1838,29.2086,29.1776,29.2024,277700.0
2005-11-28 09:45:00,47.12,47.13,46.98,47.01,239700.0,29.2024,29.2086,29.1156,29.1342,239700.0
2005-11-28 09:50:00,47.01,47.02,46.96,46.97,219900.0,29.1342,29.1404,29.1032,29.1094,219900.0
2005-11-28 09:55:00,46.97,46.99,46.96,46.97,195900.0,29.1094,29.1218,29.1032,29.1094,195900.0
2005-11-28 10:00:00,46.97,47.02,46.96,47.02,268500.0,29.1094,29.1404,29.1032,29.1404,268500.0
2005-11-28 10:05:00,47.01,47.02,46.98,47.02,142500.0,29.1342,29.1404,29.1156,29.1404,142500.0
2005-11-28 10:10:00,47.01,47.04,47.0,47.01,137900.0,29.1342,29.1528,29.128,29.1342,137900.0
2005-11-28 10:15:00,47.01,47.01,46.97,46.97,133600.0,29.1342,29.1342,29.1094,29.1094,133600.0
2005-11-28 10:20:00,46.96,46.97,46.92,46.93,117500.0,29.1032,29.1094,29.0784,29.0846,117500.0
2005-11-28 10:25:00,46.92,46.92,46.89,46.9,172400.0,29.0784,29.0784,29.0598,29.066,172400.0
2005-11-28 10:30:00,46.89,46.91,46.89,46.9,243900.0,29.0598,29.0722,29.0598,29.066,243900.0
2005-11-28 10:35:00,46.9,46.94,46.9,46.94,102900.0,29.066,29.0908,29.066,29.0908,102900.0
2005-11-28 10:40:00,46.93,46.94,46.91,46.93,114600.0,29.0846,29.0908,29.0722,29.0846,114600.0
2005-11-28 10:45:00,46.93,46.99,46.91,46.98,96500.0,29.0846,29.1218,29.0722,29.1156,96500.0
2005-11-28 10:50:00,46.98,47.01,46.97,47.0,108200.0,29.1156,29.1342,29.1094,29.128,108200.0
2005-11-28 10:55:00,47.0,47.0,46.94,46.95,52600.0,29.128,29.128,29.0908,29.097,52600.0
2005-11-28 11:00:00,46.96,46.96,46.93,46.96,130100.0,29.1032,29.1032,29.0846,29.1032,130100.0
2005-11-28 11:05:00,46.95,46.97,46.94,46.95,109000.0,29.097,29.1094,29.0908,29.097,109000.0
2005-11-28 11:10:00,46.95,47.0,46.95,47.0,72200.0,29.097,29.128,29.097,29.128,72200.0
2005-11-28 11:15:00,46.99,47.04,46.97,47.04,153000.0,29.1218,29.1528,29.1094,29.1528,153000.0
2005-11-28 11:20:00,47.03,47.04,47.0,47.01,108100.0,29.1466,29.1528,29.128,29.1342,108100.0
2005-11-28 11:25:00,47.01,47.01,46.97,47.01,109700.0,29.1342,29.1342,29.1094,29.1342,109700.0
2005-11-28 11:30:00,47.0,47.02,47.0,47.0,85400.0,29.128,29.1404,29.128,29.128,85400.0
2005-11-28 11:35:00,47.0,47.02,47.0,47.01,98600.0,29.128,29.1404,29.128,29.1342,98600.0
2005-11-28 11:40:00,47.01,47.05,47.0,47.04,123000.0,29.1342,29.159,29.128,29.1528,123000.0
2005-11-28 11:45:00,47.04,47.09,47.03,47.09,112000.0,29.1528,29.1838,29.1466,29.1838,112000.0
2005-11-28 11:50:00,47.09,47.15,47.08,47.14,152400.0,29.1838,29.221,29.1776,29.2148,152400.0
2005-11-28 11:55:00,47.14,47.15,47.09,47.1,103200.0,29.2148,29.221,29.1838,29.19,103200.0
2005-11-28 12:00:00,47.1,47.12,47.09,47.1,53300.0,29.19,29.2024,29.1838,29.19,53300.0
2005-11-28 12:05:00,47.1,47.1,47.09,47.09,59900.0,29.19,29.19,29.1838,29.1838,59900.0
2005-11-28 12:10:00,47.09,47.11,47.09,47.11,46500.0,29.1838,29.1962,29.1838,29.1962,46500.0
2005-11-28 12:15:00,47.1,47.14,47.1,47.12,97600.0,29.19,29.2148,29.19,29.2024,97600.0
2005-11-28 12:20:00,47.11,47.12,47.11,47.12,42400.0,29.1962,29.2024,29.1962,29.2024,42400.0
2005-11-28 12:25:00,47.11,47.14,47.11,47.13,101200.0,29.1962,29.2148,29.1962,29.2086,101200.0
2005-11-28 12:30:00,47.12,47.13,47.08,47.08,73000.0,29.2024,29.2086,29.1776,29.1776,73000.0
2005-11-28 12:35:00,47.07,47.07,47.02,47.05,135600.0,29.1714,29.1714,29.1404,29.159,135600.0
2005-11-28 12:40:00,47.04,47.07,47.04,47.06,105200.0,29.1528,29.1714,29.1528,29.1652,105200.0
2005-11-28 12:45:00,47.06,47.07,47.03,47.04,66800.0,29.1652,29.1714,29.1466,29.1528,66800.0
2005-11-28 12:50:00,47.03,47.04,47.03,47.04,82300.0,29.1466,29.1528,29.1466,29.1528,82300.0
2005-11-28 12:55:00,47.04,47.07,47.03,47.06,108100.0,29.1528,29.1714,29.1466,29.1652,108100.0
2005-11-28 13:00:00,47.06,47.07,47.05,47.06,141500.0,29.1652,29.1714,29.159,29.1652,141500.0
2005-11-28 13:05:00,47.06,47.08,47.05,47.06,81800.0,29.1652,29.1776,29.159,29.1652,81800.0
2005-11-28 13:10:00,47.07,47.07,47.06,47.07,44400.0,29.1714,29.1714,29.1652,29.1714,44400.0
2005-11-28 13:15:00,47.05,47.06,47.0,47.0,78000.0,29.159,29.1652,29.128,29.128,78000.0
2005-11-28 13:20:00,47.0,47.03,46.99,47.0,123000.0,29.128,29.1466,29.1218,29.128,123000.0
2005-11-28 13:25:00,47.0,47.0,46.95,46.96,157500.0,29.128,29.128,29.097,29.1032,157500.0
2005-11-28 13:30:00,46.96,46.98,46.95,46.98,119000.0,29.1032,29.1156,29.097,29.1156,119000.0
2005-11-28 13:35:00,46.98,47.01,46.97,46.97,78700.0,29.1156,29.1342,29.1094,29.1094,78700.0
2005-11-28 13:40:00,46.97,47.0,46.95,47.0,82700.0,29.1094,29.128,29.097,29.128,82700.0
2005-11-28 13:45:00,46.99,47.01,46.97,46.98,111500.0,29.1218,29.1342,29.1094,29.1156,111500.0
2005-11-28 13:50:00,46.97,46.98,46.94,46.95,54600.0,29.1094,29.1156,29.0908,29.097,54600.0
2005-11-28 13:55:00,46.96,46.97,46.95,46.96,100500.0,29.1032,29.1094,29.097,29.1032,100500.0
2005-11-28 14:00:00,46.96,46.96,46.95,46.96,51400.0,29.1032,29.1032,29.097,29.1032,51400.0
2005-11-28 14:05:00,46.96,46.98,46.95,46.97,100300.0,29.1032,29.1156,29.097,29.1094,100300.0
2005-11-28 14:10:00,46.97,46.98,46.96,46.97,72500.0,29.1094,29.1156,29.1032,29.1094,72500.0
2005-11-28 14:15:00,46.96,46.97,46.93,46.93,102600.0,29.1032,29.1094,29.0846,29.0846,102600.0
2005-11-28 14:20:00,46.93,46.93,46.91,46.92,87600.0,29.0846,29.0846,29.0722,29.0784,87600.0
2005-11-28 14:25:00,46.91,46.94,46.9,46.94,178600.0,29.0722,29.0908,29.066,29.0908,178600.0
2005-11-28 14:30:00,46.94,46.94,46.9,46.9,70500.0,29.0908,29.0908,29.066,29.066,70500.0
2005-11-28 14:35:00,46.9,46.91,46.86,46.87,112300.0,29.066,29.0722,29.0412,29.0474,112300.0
2005-11-28 14:40:00,46.86,46.87,46.83,46.85,226800.0,29.0412,29.0474,29.0226,29.035,226800.0
2005-11-28 14:45:00,46.85,46.85,46.8,46.81,157100.0,29.035,29.035,29.004,29.0102,157100.0
2005-11-28 14:50:00,46.82,46.84,46.8,46.8,202700.0,29.0164,29.0288,29.004,29.004,202700.0
2005-11-28 14:55:00,46.8,46.81,46.73,46.73,184400.0,29.004,29.0102,28.9607,28.9607,184400.0
2005-11-28 15:00:00,46.73,46.79,46.72,46.78,200400.0,28.9607,28.9978,28.9545,28.9916,200400.0
2005-11-28 15:05:00,46.78,46.78,46.72,46.75,128400.0,28.9916,28.9916,28.9545,28.9731,128400.0
2005-11-28 15:10:00,46.76,46.76,46.71,46.73,250200.0,28.9793,28.9793,28.9483,28.9607,250200.0
2005-11-28 15:15:00,46.74,46.74,46.62,46.62,306200.0,28.9669,28.9669,28.8925,28.8925,306200.0
2005-11-28 15:20:00,46.63,46.7,46.62,46.69,236000.0,28.8987,28.9421,28.8925,28.9359,236000.0
2005-11-28 15:25:00,46.68,46.69,46.66,46.67,161400.0,28.9297,28.9359,28.9173,28.9235,161400.0
2005-11-28 15:30:00,46.68,46.69,46.66,46.68,211500.0,28.9297,28.9359,28.9173,28.9297,211500.0
2005-11-28 15:35:00,46.68,46.69,46.61,46.61,256800.0,28.9297,28.9359,28.8863,28.8863,256800.0
2005-11-28 15:40:00,46.61,46.62,46.55,46.56,283100.0,28.8863,28.8925,28.8491,28.8553,283100.0
2005-11-28 15:45:00,46.56,46.57,46.52,46.55,459500.0,28.8553,28.8615,28.8305,28.8491,459500.0
2005-11-28 15:50:00,46.55,46.56,46.52,46.55,399800.0,28.8491,28.8553,28.8305,28.8491,399800.0
2005-11-28 15:55:00,46.54,46.59,46.53,46.59,422200.0,28.8429,28.8739,28.8367,28.8739,422200.0
2005-11-29 09:30:00,46.7,46.85,46.68,46.85,335800.0,28.9421,29.035,28.9297,29.035,335800.0
2005-11-29 09:35:00,46.8,46.85,46.75,46.76,110900.0,29.004,29.035,28.9731,28.9793,110900.0
2005-11-29 09:40:00,46.76,46.83,46.75,46.81,176800.0,28.9793,29.0226,28.9731,29.0102,176800.0
2005-11-29 09:45:00,46.82,46.84,46.76,46.8,158200.0,29.0164,29.0288,28.9793,29.004,158200.0
2005-11-29 09:50:00,46.8,46.86,46.8,46.86,128900.0,29.004,29.0412,29.004,29.0412,128900.0
2005-11-29 09:55:00,46.86,46.92,46.85,46.89,146500.0,29.0412,29.0784,29.035,29.0598,146500.0
2005-11-29 10:00:00,46.9,46.93,46.88,46.89,176400.0,29.066,29.0846,29.0536,29.0598,176400.0
2005-11-29 10:05:00,46.88,46.88,46.8,46.81,99900.0,29.0536,29.0536,29.004,29.0102,99900.0
2005-11-29 10:10:00,46.81,46.83,46.81,46.83,127900.0,29.0102,29.0226,29.0102,29.0226,127900.0
2005-11-29 10:15:00,46.83,46.84,46.8,46.81,120500.0,29.0226,29.0288,29.004,29.0102,120500.0
2005-11-29 10:20:00,46.81,46.81,46.75,46.75,155400.0,29.0102,29.0102,28.9731,28.9731,155400.0
2005-11-29 10:25:00,46.76,46.76,46.72,46.74,77900.0,28.9793,28.9793,28.9545,28.9669,77900.0
2005-11-29 10:30:00,46.74,46.75,46.73,46.74,134700.0,28.9669,28.9731,28.9607,28.9669,134700.0
2005-11-29 10:35:00,46.74,46.82,46.74,46.82,136900.0,28.9669,29.0164,28.9669,29.0164,136900.0
2005-11-29 10:40:00,46.82,46.82,46.79,46.81,115500.0,29.0164,29.0164,28.9978,29.0102,115500.0
2005-11-29 10:45:00,46.8,46.81,46.79,46.81,42300.0,29.004,29.0102,28.9978,29.0102,42300.0
2005-11-29 10:50:00,46.8,46.81,46.74,46.77,497600.0,29.004,29.0102,28.9669,28.9854,497600.0
2005-11-29 10:55:00,46.78,46.81,46.77,46.79,111400.0,28.9916,29.0102,28.9854,28.9978,111400.0
2005-11-29 11:00:00,46.78,46.79,46.77,46.78,153500.0,28.9916,28.9978,28.9854,28.9916,153500.0
2005-11-29 11:05:00,46.78,46.78,46.74,46.75,130400.0,28.9916,28.9916,28.9669,28.9731,130400.0
2005-11-29 11:10:00,46.75,46.79,46.75,46.78,102700.0,28.9731,28.9978,28.9731,28.9916,102700.0
2005-11-29 11:15:00,46.77,46.78,46.75,46.76,159700.0,28.9854,28.9916,28.9731,28.9793,159700.0
2005-11-29 11:20:00,46.76,46.8,46.75,46.8,121000.0,28.9793,29.004,28.9731,29.004,121000.0
2005-11-29 11:25:00,46.79,46.83,46.79,46.83,158200.0,28.9978,29.0226,28.9978,29.0226,158200.0
2005-11-29 11:30:00,46.83,46.88,46.82,46.88,180100.0,29.0226,29.0536,29.0164,29.0536,180100.0
2005-11-29 11:35:00,46.89,46.91,46.87,46.91,165500.0,29.0598,29.0722,29.0474,29.0722,165500.0
2005-11-29 11:40:00,46.91,46.93,46.9,46.92,138300.0,29.0722,29.0846,29.066,29.0784,138300.0
2005-11-29 11:45:00,46.92,46.93,46.9,46.91,94900.0,29.0784,29.0846,29.066,29.0722,94900.0
2005-11-29 11:50:00,46.91,46.92,46.89,46.91,114500.0,29.0722,29.0784,29.0598,29.0722,114500.0
2005-11-29 11:55:00,46.9,46.92,46.89,46.92,80500.0,29.066,29.0784,29.0598,29.0784,80500.0
2005-11-29 12:00:00,46.92,46.92,46.91,46.92,59600.0,29.0784,29.0784,29.0722,29.0784,59600.0
2005-11-29 12:05:00,46.92,46.95,46.91,46.94,134600.0,29.0784,29.097,29.0722,29.0908,134600.0
2005-11-29 12:10:00,46.94,46.95,46.92,46.92,64700.0,29.0908,29.097,29.0784,29.0784,64700.0
2005-11-29 12:15:00,46.92,46.93,46.9,46.91,79200.0,29.0784,29.0846,29.066,29.0722,79200.0
2005-11-29 12:20:00,46.91,46.93,46.9,46.91,67700.0,29.0722,29.0846,29.066,29.0722,67700.0
2005-11-29 12:25:00,46.91,46.94,46.9,46.91,92900.0,29.0722,29.0908,29.066,29.0722,92900.0
2005-11-29 12:30:00,46.91,46.92,46.9,46.9,44800.0,29.0722,29.0784,29.066,29.066,44800.0
2005-11-29 12:35:00,46.9,46.92,46.9,46.92,58100.0,29.066,29.0784,29.066,29.0784,58100.0
2005-11-29 12:40:00,46.92,46.95,46.91,46.94,81300.0,29.0784,29.097,29.0722,29.0908,81300.0
2005-11-29 12:45:00,46.94,46.95,46.93,46.94,183200.0,29.0908,29.097,29.0846,29.0908,183200.0
2005-11-29 12:50:00,46.93,46.94,46.93,46.94,49200.0,29.0846,29.0908,29.0846,29.0908,49200.0
2005-11-29 12:55:00,46.93,46.94,46.92,46.93,85900.0,29.0846,29.0908,29.0784,29.0846,85900.0
2005-11-29 13:00:00,46.94,46.95,46.93,46.95,81800.0,29.0908,29.097,29.0846,29.097,81800.0
2005-11-29 13:05:00,46.94,46.95,46.92,46.93,73900.0,29.0908,29.097,29.0784,29.0846,73900.0
2005-11-29 13:10:00,46.92,46.93,46.91,46.91,33200.0,29.0784,29.0846,29.0722,29.0722,33200.0
2005-11-29 13:15:00,46.92,46.92,46.89,46.9,60800.0,29.0784,29.0784,29.0598,29.066,60800.0
2005-11-29 13:20:00,46.9,46.9,46.87,46.87,71000.0,29.066,29.066,29.0474,29.0474,71000.0
2005-11-29 13:25:00,46.88,46.88,46.85,46.86,72400.0,29.0536,29.0536,29.035,29.0412,72400.0
2005-11-29 13:30:00,46.85,46.86,46.83,46.83,210800.0,29.035,29.0412,29.0226,29.0226,210800.0
2005-11-29 13:35:00,46.84,46.84,46.8,46.83,102900.0,29.0288,29.0288,29.004,29.0226,102900.0
2005-11-29 13:40:00,46.82,46.87,46.82,46.84,114200.0,29.0164,29.0474,29.0164,29.0288,114200.0
2005-11-29 13:45:00,46.85,46.85,46.83,46.83,64300.0,29.035,29.035,29.0226,29.0226,64300.0
2005-11-29 13:50:00,46.83,46.89,46.83,46.88,111300.0,29.0226,29.0598,29.0226,29.0536,111300.0
2005-11-29 13:55:00,46.88,46.94,46.88,46.93,119900.0,29.0536,29.0908,29.0536,29.0846,119900.0
2005-11-29 14:00:00,46.94,46.96,46.93,46.94,84300.0,29.0908,29.1032,29.0846,29.0908,84300.0
2005-11-29 14:05:00,46.94,46.95,46.92,46.92,35300.0,29.0908,29.097,29.0784,29.0784,35300.0
2005-11-29 14:10:00,46.92,46.93,46.88,46.9,76000.0,29.0784,29.0846,29.0536,29.066,76000.0
2005-11-29 14:15:00,46.89,46.91,46.87,46.9,126300.0,29.0598,29.0722,29.0474,29.066,126300.0
2005-11-29 14:20:00,46.89,46.91,46.87,46.87,108200.0,29.0598,29.0722,29.0474,29.0474,108200.0
2005-11-29 14:25:00,46.87,46.88,46.83,46.84,79300.0,29.0474,29.0536,29.0226,29.0288,79300.0
2005-11-29 14:30:00,46.85,46.9,46.83,46.9,171800.0,29.035,29.066,29.0226,29.066,171800.0
2005-11-29 14:35:00,46.89,46.9,46.85,46.86,97900.0,29.0598,29.066,29.035,29.0412,97900.0
2005-11-29 14:40:00,46.86,46.89,46.84,46.88,143600.0,29.0412,29.0598,29.0288,29.0536,143600.0
2005-11-29 14:45:00,46.88,46.9,46.86,46.87,271600.0,29.0536,29.066,29.0412,29.0474,271600.0
2005-11-29 14:50:00,46.89,46.89,46.84,46.86,180900.0,29.0598,29.0598,29.0288,29.0412,180900.0
2005-11-29 14:55:00,46.86,46.86,46.84,46.84,75100.0,29.0412,29.0412,29.0288,29.0288,75100.0
2005-11-29 15:00:00,46.85,46.85,46.84,46.85,102600.0,29.035,29.035,29.0288,29.035,102600.0
2005-11-29 15:05:00,46.85,46.85,46.82,46.83,135200.0,29.035,29.035,29.0164,29.0226,135200.0
2005-11-29 15:10:00,46.82,46.83,46.8,46.8,102400.0,29.0164,29.0226,29.004,29.004,102400.0
2005-11-29 15:15:00,46.8,46.81,46.79,46.8,125800.0,29.004,29.0102,28.9978,29.004,125800.0
2005-11-29 15:20:00,46.8,46.81,46.79,46.79,145700.0,29.004,29.0102,28.9978,28.9978,145700.0
2005-11-29 15:25:00,46.8,46.81,46.78,46.81,143000.0,29.004,29.0102,28.9916,29.0102,143000.0
2005-11-29 15:30:00,46.81,46.82,46.8,46.8,122600.0,29.0102,29.0164,29.004,29.004,122600.0
2005-11-29 15:35:00,46.81,46.81,46.79,46.8,111500.0,29.0102,29.0102,28.9978,29.004,111500.0
2005-11-29 15:40:00,46.8,46.81,46.78,46.81,186400.0,29.004,29.0102,28.9916,29.0102,186400.0
2005-11-29 15:45:00,46.82,46.85,46.77,46.78,271400.0,29.0164,29.035,28.9854,28.9916,271400.0
2005-11-29 15:50:00,46.78,46.8,46.77,46.8,331900.0,28.9916,29.004,28.9854,29.004,331900.0
2005-11-29 15:55:00,46.8,46.8,46.77,46.78,294500.0,29.004,29.004,28.9854,28.9916,294500.0
2005-11-30 09:30:00,46.49,46.49,46.36,46.36,500700.0,29.1258,29.1258,29.0444,29.0444,500700.0
2005-11-30 09:35:00,46.36,46.49,46.34,46.37,249300.0,29.0444,29.1258,29.0319,29.0507,249300.0
2005-11-30 09:40:00,46.37,46.44,46.34,46.41,227500.0,29.0507,29.0945,29.0319,29.0757,227500.0
2005-11-30 09:45:00,46.4,46.43,46.36,46.38,155300.0,29.0695,29.0883,29.0444,29.0569,155300.0
2005-11-30 09:50:00,46.38,46.45,46.37,46.45,192400.0,29.0569,29.1008,29.0507,29.1008,192400.0
2005-11-30 09:55:00,46.48,46.5,46.45,46.45,224800.0,29.1196,29.1321,29.1008,29.1008,224800.0
2005-11-30 10:00:00,46.45,46.46,46.39,46.39,136000.0,29.1008,29.107,29.0632,29.0632,136000.0
2005-11-30 10:05:00,46.39,46.4,46.34,46.36,119000.0,29.0632,29.0695,29.0319,29.0444,119000.0
2005-11-30 10:10:00,46.36,46.38,46.34,46.37,117500.0,29.0444,29.0569,29.0319,29.0507,117500.0
2005-11-30 10:15:00,46.37,46.38,46.34,46.38,110600.0,29.0507,29.0569,29.0319,29.0569,110600.0
2005-11-30 10:20:00,46.38,46.44,46.38,46.41,177700.0,29.0569,29.0945,29.0569,29.0757,177700.0
2005-11-30 10:25:00,46.41,46.46,46.39,46.4,142900.0,29.0757,29.107,29.0632,29.0695,142900.0
2005-11-30 10:30:00,46.39,46.4,46.35,46.37,224900.0,29.0632,29.0695,29.0381,29.0507,224900.0
2005-11-30 10:35:00,46.37,46.4,46.34,46.38,171800.0,29.0507,29.0695,29.0319,29.0569,171800.0
2005-11-30 10:40:00,46.38,46.39,46.33,46.33,146200.0,29.0569,29.0632,29.0256,29.0256,146200.0
2005-11-30 10:45:00,46.31,46.33,46.22,46.22,284800.0,29.0131,29.0256,28.9567,28.9567,284800.0
2005-11-30 10:50:00,46.21,46.27,46.18,46.22,294800.0,28.9504,28.988,28.9316,28.9567,294800.0
2005-11-30 10:55:00,46.22,46.24,46.21,46.24,82100.0,28.9567,28.9692,28.9504,28.9692,82100.0
2005-11-30 11:00:00,46.23,46.25,46.2,46.21,122900.0,28.963,28.9755,28.9442,28.9504,122900.0
2005-11-30 11:05:00,46.2,46.25,46.18,46.25,102000.0,28.9442,28.9755,28.9316,28.9755,102000.0
2005-11-30 11:10:00,46.25,46.26,46.22,46.26,107900.0,28.9755,28.9817,28.9567,28.9817,107900.0
2005-11-30 11:15:00,46.26,46.28,46.19,46.19,112800.0,28.9817,28.9943,28.9379,28.9379,112800.0
2005-11-30 11:20:00,46.2,46.2,46.15,46.2,226500.0,28.9442,28.9442,28.9128,28.9442,226500.0
2005-11-30 11:25:00,46.2,46.25,46.17,46.17,85600.0,28.9442,28.9755,28.9254,28.9254,85600.0
2005-11-30 11:30:00,46.17,46.19,46.11,46.11,86700.0,28.9254,28.9379,28.8878,28.8878,86700.0
2005-11-30 11:35:00,46.11,46.13,46.1,46.13,110100.0,28.8878,28.9003,28.8815,28.9003,110100.0
2005-11-30 11:40:00,46.12,46.13,46.07,46.08,126900.0,28.894,28.9003,28.8627,28.869,126900.0
2005-11-30 11:45:00,46.08,46.09,46.05,46.05,147800.0,28.869,28.8752,28.8502,28.8502,147800.0
2005-11-30 11:50:00,46.05,46.05,45.97,45.99,225100.0,28.8502,28.8502,28.8001,28.8126,225100.0
2005-11-30 11:55:00,45.99,45.99,45.93,45.94,136900.0,28.8126,28.8126,28.775,28.7813,136900.0
2005-11-30 12:00:00,45.94,45.95,45.92,45.92,149900.0,28.7813,28.7875,28.7687,28.7687,149900.0
2005-11-30 12:05:00,45.92,45.92,45.88,45.89,135100.0,28.7687,28.7687,28.7437,28.7499,135100.0
2005-11-30 12:10:00,45.89,45.97,45.88,45.97,139800.0,28.7499,28.8001,28.7437,28.8001,139800.0
2005-11-30 12:15:00,45.96,45.98,45.87,45.9,135900.0,28.7938,28.8063,28.7374,28.7562,135900.0
2005-11-30 12:20:00,45.9,45.97,45.9,45.97,68200.0,28.7562,28.8001,28.7562,28.8001,68200.0
2005-11-30 12:25:00,45.97,46.03,45.97,46.0,122000.0,28.8001,28.8377,28.8001,28.8189,122000.0
2005-11-30 12:30:00,46.0,46.01,45.99,46.0,66400.0,28.8189,28.8251,28.8126,28.8189,66400.0
2005-11-30 12:35:00,46.0,46.03,45.99,46.03,121100.0,28.8189,28.8377,28.8126,28.8377,121100.0
2005-11-30 12:40:00,46.03,46.04,46.01,46.03,76400.0,28.8377,28.8439,28.8251,28.8377,76400.0
2005-11-30 12:45:00,46.02,46.08,46.02,46.07,70300.0,28.8314,28.869,28.8314,28.8627,70300.0
2005-11-30 12:50:00,46.07,46.07,46.05,46.06,40000.0,28.8627,28.8627,28.8502,28.8565,40000.0
2005-11-30 12:55:00,46.07,46.12,46.07,46.12,93600.0,28.8627,28.894,28.8627,28.894,93600.0
2005-11-30 13:00:00,46.12,46.15,46.09,46.15,91900.0,28.894,28.9128,28.8752,28.9128,91900.0
2005-11-30 13:05:00,46.15,46.18,46.15,46.15,61300.0,28.9128,28.9316,28.9128,28.9128,61300.0
2005-11-30 13:10:00,46.15,46.15,46.14,46.15,125500.0,28.9128,28.9128,28.9066,28.9128,125500.0
2005-11-30 13:15:00,46.14,46.15,46.1,46.1,107800.0,28.9066,28.9128,28.8815,28.8815,107800.0
2005-11-30 13:20:00,46.1,46.12,46.08,46.08,113600.0,28.8815,28.894,28.869,28.869,113600.0
2005-11-30 13:25:00,46.08,46.09,46.04,46.05,200000.0,28.869,28.8752,28.8439,28.8502,200000.0
2005-11-30 13:30:00,46.06,46.07,46.05,46.06,136400.0,28.8565,28.8627,28.8502,28.8565,136400.0
2005-11-30 13:35:00,46.06,46.08,46.01,46.08,114800.0,28.8565,28.869,28.8251,28.869,114800.0
2005-11-30 13:40:00,46.06,46.07,46.03,46.06,90300.0,28.8565,28.8627,28.8377,28.8565,90300.0
2005-11-30 13:45:00,46.05,46.06,46.04,46.05,37600.0,28.8502,28.8565,28.8439,28.8502,37600.0
2005-11-30 13:50:00,46.05,46.05,46.0,46.01,234800.0,28.8502,28.8502,28.8189,28.8251,234800.0
2005-11-30 13:55:00,46.0,46.01,45.98,46.0,152700.0,28.8189,28.8251,28.8063,28.8189,152700.0
2005-11-30 14:00:00,46.0,46.16,46.0,46.15,170600.0,28.8189,28.9191,28.8189,28.9128,170600.0
2005-11-30 14:05:00,46.14,46.14,46.07,46.08,154000.0,28.9066,28.9066,28.8627,28.869,154000.0
2005-11-30 14:10:00,46.09,46.16,46.0,46.0,142000.0,28.8752,28.9191,28.8189,28.8189,142000.0
2005-11-30 14:15:00,46.01,46.04,46.0,46.03,102400.0,28.8251,28.8439,28.8189,28.8377,102400.0
2005-11-30 14:20:00,46.03,46.03,45.99,46.01,187800.0,28.8377,28.8377,28.8126,28.8251,187800.0
2005-11-30 14:25:00,46.02,46.04,46.0,46.02,103900.0,28.8314,28.8439,28.8189,28.8314,103900.0
2005-11-30 14:30:00,46.01,46.01,45.98,45.99,231400.0,28.8251,28.8251,28.8063,28.8126,231400.0
2005-11-30 14:35:00,45.99,46.0,45.96,45.96,230300.0,28.8126,28.8189,28.7938,28.7938,230300.0
2005-11-30 14:40:00,45.96,45.97,45.89,45.9,123400.0,28.7938,28.8001,28.7499,28.7562,123400.0
2005-11-30 14:45:00,45.88,45.92,45.87,45.89,144900.0,28.7437,28.7687,28.7374,28.7499,144900.0
2005-11-30 14:50:00,45.89,45.89,45.84,45.86,210700.0,28.7499,28.7499,28.7186,28.7312,210700.0
2005-11-30 14:55:00,45.86,45.93,45.84,45.91,241600.0,28.7312,28.775,28.7186,28.7625,241600.0
2005-11-30 15:00:00,45.92,45.95,45.9,45.92,142600.0,28.7687,28.7875,28.7562,28.7687,142600.0
2005-11-30 15:05:00,45.93,45.95,45.9,45.9,127500.0,28.775,28.7875,28.7562,28.7562,127500.0
2005-11-30 15:10:00,45.91,45.95,45.91,45.93,216100.0,28.7625,28.7875,28.7625,28.775,216100.0
2005-11-30 15:15:00,45.93,45.96,45.91,45.94,150700.0,28.775,28.7938,28.7625,28.7813,150700.0
2005-11-30 15:20:00,45.94,45.95,45.91,45.92,164200.0,28.7813,28.7875,28.7625,28.7687,164200.0
2005-11-30 15:25:00,45.93,45.93,45.89,45.92,189900.0,28.775,28.775,28.7499,28.7687,189900.0
2005-11-30 15:30:00,45.92,45.97,45.91,45.93,196000.0,28.7687,28.8001,28.7625,28.775,196000.0
2005-11-30 15:35:00,45.94,45.95,45.9,45.93,256500.0,28.7813,28.7875,28.7562,28.775,256500.0
2005-11-30 15:40:00,45.93,45.94,45.89,45.92,250900.0,28.775,28.7813,28.7499,28.7687,250900.0
2005-11-30 15:45:00,45.92,45.97,45.9,45.97,300000.0,28.7687,28.8001,28.7562,28.8001,300000.0
2005-11-30 15:50:00,45.96,46.0,45.96,45.96,318600.0,28.7938,28.8189,28.7938,28.7938,318600.0
2005-11-30 15:55:00,45.97,46.0,45.9,45.91,454300.0,28.8001,28.8189,28.7562,28.7625,454300.0
2005-12-01 09:30:00,46.0,46.23,46.0,46.2,431400.0,28.8189,28.963,28.8189,28.9442,431400.0
2005-12-01 09:35:00,46.2,46.26,46.2,46.24,286000.0,28.9442,28.9817,28.9442,28.9692,286000.0
2005-12-01 09:40:00,46.24,46.25,46.13,46.19,803500.0,28.9692,28.9755,28.9003,28.9379,803500.0
2005-12-01 09:45:00,46.19,46.22,46.14,46.16,211900.0,28.9379,28.9567,28.9066,28.9191,211900.0
2005-12-01 09:50:00,46.16,46.21,46.13,46.14,332300.0,28.9191,28.9504,28.9003,28.9066,332300.0
2005-12-01 09:55:00,46.14,46.18,46.13,46.14,247700.0,28.9066,28.9316,28.9003,28.9066,247700.0
2005-12-01 10:00:00,46.14,46.21,46.14,46.14,171400.0,28.9066,28.9504,28.9066,28.9066,171400.0
2005-12-01 10:05:00,46.15,46.16,46.11,46.13,330900.0,28.9128,28.9191,28.8878,28.9003,330900.0
2005-12-01 10:10:00,46.12,46.13,46.04,46.05,191300.0,28.894,28.9003,28.8439,28.8502,191300.0
2005-12-01 10:15:00,46.04,46.08,46.03,46.03,129800.0,28.8439,28.869,28.8377,28.8377,129800.0
2005-12-01 10:20:00,46.04,46.04,46.0,46.02,84800.0,28.8439,28.8439,28.8189,28.8314,84800.0
2005-12-01 10:25:00,46.02,46.05,46.01,46.02,150800.0,28.8314,28.8502,28.8251,28.8314,150800.0
2005-12-01 10:30:00,46.03,46.03,46.0,46.01,163000.0,28.8377,28.8377,28.8189,28.8251,163000.0
2005-12-01 10:35:00,46.02,46.02,45.99,46.02,132300.0,28.8314,28.8314,28.8126,28.8314,132300.0
2005-12-01 10:40:00,46.0,46.02,45.96,45.98,116100.0,28.8189,28.8314,28.7938,28.8063,116100.0
2005-12-01 10:45:00,45.98,46.09,45.98,46.08,200900.0,28.8063,28.8752,28.8063,28.869,200900.0
2005-12-01 10:50:00,46.08,46.09,46.07,46.09,87900.0,28.869,28.8752,28.8627,28.8752,87900.0
2005-12-01 10:55:00,46.09,46.12,46.05,46.07,141900.0,28.8752,28.894,28.8502,28.8627,141900.0
2005-12-01 11:00:00,46.07,46.08,46.03,46.03,105200.0,28.8627,28.869,28.8377,28.8377,105200.0
2005-12-01 11:05:00,46.04,46.07,46.01,46.03,145900.0,28.8439,28.8627,28.8251,28.8377,145900.0
2005-12-01 11:10:00,46.03,46.06,46.01,46.03,104800.0,28.8377,28.8565,28.8251,28.8377,104800.0
2005-12-01 11:15:00,46.02,46.09,46.02,46.09,147200.0,28.8314,28.8752,28.8314,28.8752,147200.0
2005-12-01 11:20:00,46.08,46.13,46.06,46.06,186000.0,28.869,28.9003,28.8565,28.8565,186000.0
2005-12-01 11:25:00,46.07,46.09,46.05,46.05,138300.0,28.8627,28.8752,28.8502,28.8502,138300.0
2005-12-01 11:30:00,46.06,46.06,46.02,46.05,151400.0,28.8565,28.8565,28.8314,28.8502,151400.0
2005-12-01 11:35:00,46.04,46.06,46.02,46.04,77200.0,28.8439,28.8565,28.8314,28.8439,77200.0
2005-12-01 11:40:00,46.04,46.04,46.02,46.03,72700.0,28.8439,28.8439,28.8314,28.8377,72700.0
2005-12-01 11:45:00,46.03,46.04,46.02,46.03,77000.0,28.8377,28.8439,28.8314,28.8377,77000.0
2005-12-01 11:50:00,46.03,46.04,45.99,46.01,74800.0,28.8377,28.8439,28.8126,28.8251,74800.0
2005-12-01 11:55:00,46.01,46.02,46.0,46.01,67800.0,28.8251,28.8314,28.8189,28.8251,67800.0
2005-12-01 12:00:00,46.02,46.02,45.99,46.0,88100.0,28.8314,28.8314,28.8126,28.8189,88100.0
2005-12-01 12:05:00,46.0,46.04,46.0,46.02,80000.0,28.8189,28.8439,28.8189,28.8314,80000.0
2005-12-01 12:10:00,46.01,46.03,46.0,46.02,79600.0,28.8251,28.8377,28.8189,28.8314,79600.0
2005-12-01 12:15:00,46.01,46.04,46.01,46.02,161800.0,28.8251,28.8439,28.8251,28.8314,161800.0
2005-12-01 12:20:00,46.02,46.04,46.01,46.04,53300.0,28.8314,28.8439,28.8251,28.8439,53300.0
2005-12-01 12:25:00,46.04,46.05,46.03,46.04,53100.0,28.8439,28.8502,28.8377,28.8439,53100.0
2005-12-01 12:30:00,46.03,46.05,46.03,46.05,43700.0,28.8377,28.8502,28.8377,28.8502,43700.0
2005-12-01 12:35:00,46.05,46.1,46.04,46.09,127000.0,28.8502,28.8815,28.8439,28.8752,127000.0
2005-12-01 12:40:00,46.09,46.09,46.04,46.05,86900.0,28.8752,28.8752,28.8439,28.8502,86900.0
2005-12-01 12:45:00,46.06,46.06,46.04,46.05,42400.0,28.8565,28.8565,28.8439,28.8502,42400.0
2005-12-01 12:50:00,46.05,46.07,46.03,46.05,107400.0,28.8502,28.8627,28.8377,28.8502,107400.0
2005-12-01 12:55:00,46.05,46.07,46.04,46.05,72900.0,28.8502,28.8627,28.8439,28.8502,72900.0
2005-12-01 13:00:00,46.06,46.06,46.03,46.04,114900.0,28.8565,28.8565,28.8377,28.8439,114900.0
2005-12-01 13:05:00,46.03,46.05,46.03,46.05,99700.0,28.8377,28.8502,28.8377,28.8502,99700.0
2005-12-01 13:10:00,46.04,46.09,46.04,46.08,73000.0,28.8439,28.8752,28.8439,28.869,73000.0
2005-12-01 13:15:00,46.08,46.12,46.07,46.1,119000.0,28.869,28.894,28.8627,28.8815,119000.0
2005-12-01 13:20:00,46.1,46.1,46.05,46.07,137100.0,28.8815,28.8815,28.8502,28.8627,137100.0
2005-12-01 13:25:00,46.07,46.16,46.06,46.11,105700.0,28.8627,28.9191,28.8565,28.8878,105700.0
2005-12-01 13:30:00,46.1,46.13,46.09,46.13,91200.0,28.8815,28.9003,28.8752,28.9003,91200.0
2005-12-01 13:35:00,46.13,46.14,46.07,46.08,71800.0,28.9003,28.9066,28.8627,28.869,71800.0
2005-12-01 13:40:00,46.08,46.08,46.03,46.04,68800.0,28.869,28.869,28.8377,28.8439,68800.0
2005-12-01 13:45:00,46.04,46.06,46.02,46.02,79900.0,28.8439,28.8565,28.8314,28.8314,79900.0
2005-12-01 13:50:00,46.02,46.04,46.02,46.02,179000.0,28.8314,28.8439,28.8314,28.8314,179000.0
2005-12-01 13:55:00,46.02,46.03,46.0,46.02,63800.0,28.8314,28.8377,28.8189,28.8314,63800.0
2005-12-01 14:00:00,46.01,46.04,46.01,46.02,44800.0,28.8251,28.8439,28.8251,28.8314,44800.0
2005-12-01 14:05:00,46.03,46.05,46.01,46.03,62800.0,28.8377,28.8502,28.8251,28.8377,62800.0
2005-12-01 14:10:00,46.05,46.06,46.01,46.02,91000.0,28.8502,28.8565,28.8251,28.8314,91000.0
2005-12-01 14:15:00,46.01,46.04,46.01,46.04,91600.0,28.8251,28.8439,28.8251,28.8439,91600.0
2005-12-01 14:20:00,46.03,46.05,46.03,46.03,69900.0,28.8377,28.8502,28.8377,28.8377,69900.0
2005-12-01 14:25:00,46.03,46.04,46.01,46.01,80000.0,28.8377,28.8439,28.8251,28.8251,80000.0
2005-12-01 14:30:00,46.01,46.03,46.0,46.01,64600.0,28.8251,28.8377,28.8189,28.8251,64600.0
2005-12-01 14:35:00,46.0,46.01,45.98,45.99,97500.0,28.8189,28.8251,28.8063,28.8126,97500.0
2005-12-01 14:40:00,45.98,46.0,45.95,46.0,135800.0,28.8063,28.8189,28.7875,28.8189,135800.0
2005-12-01 14:45:00,46.0,46.0,45.95,45.95,52500.0,28.8189,28.8189,28.7875,28.7875,52500.0
2005-12-01 14:50:00,45.95,45.96,45.93,45.93,85500.0,28.7875,28.7938,28.775,28.775,85500.0
2005-12-01 14:55:00,45.93,45.94,45.87,45.89,182800.0,28.775,28.7813,28.7374,28.7499,182800.0
2005-12-01 15:00:00,45.88,45.95,45.88,45.9,231500.0,28.7437,28.7875,28.7437,28.7562,231500.0
2005-12-01 15:05:00,45.91,45.95,45.88,45.89,175300.0,28.7625,28.7875,28.7437,28.7499,175300.0
2005-12-01 15:10:00,45.9,45.9,45.83,45.84,170300.0,28.7562,28.7562,28.7124,28.7186,170300.0
2005-12-01 15:15:00,45.83,45.84,45.81,45.82,225700.0,28.7124,28.7186,28.6998,28.7061,225700.0
2005-12-01 15:20:00,45.82,45.84,45.81,45.82,154700.0,28.7061,28.7186,28.6998,28.7061,154700.0
2005-12-01 15:25:00,45.83,45.88,45.83,45.84,208100.0,28.7124,28.7437,28.7124,28.7186,208100.0
2005-12-01 15:30:00,45.84,45.89,45.84,45.89,186500.0,28.7186,28.7499,28.7186,28.7499,186500.0
2005-12-01 15:35:00,45.88,45.89,45.85,45.85,105600.0,28.7437,28.7499,28.7249,28.7249,105600.0
2005-12-01 15:40:00,45.86,45.96,45.83,45.87,187500.0,28.7312,28.7938,28.7124,28.7374,187500.0
2005-12-01 15:45:00,45.87,45.91,45.87,45.89,221400.0,28.7374,28.7625,28.7374,28.7499,221400.0
2005-12-01 15:50:00,45.88,45.89,45.84,45.85,202800.0,28.7437,28.7499,28.7186,28.7249,202800.0
2005-12-01 15:55:00,45.84,45.88,45.8,45.88,363300.0,28.7186,28.7437,28.6936,28.7437,363300.0
2005-12-02 09:30:00,45.88,45.88,45.8,45.86,336800.0,28.7437,28.7437,28.6936,28.7312,336800.0
2005-12-02 09:35:00,45.86,45.9,45.84,45.88,67200.0,28.7312,28.7562,28.7186,28.7437,67200.0
2005-12-02 09:40:00,45.88,45.89,45.8,45.81,173700.0,28.7437,28.7499,28.6936,28.6998,173700.0
2005-12-02 09:45:00,45.79,45.85,45.76,45.81,142900.0,28.6873,28.7249,28.6685,28.6998,142900.0
2005-12-02 09:50:00,45.81,45.91,45.8,45.9,852800.0,28.6998,28.7625,28.6936,28.7562,852800.0
2005-12-02 09:55:00,45.91,45.99,45.89,45.95,224900.0,28.7625,28.8126,28.7499,28.7875,224900.0
2005-12-02 10:00:00,45.95,46.06,45.95,46.06,193600.0,28.7875,28.8565,28.7875,28.8565,193600.0
2005-12-02 10:05:00,46.06,46.13,46.06,46.11,184800.0,28.8565,28.9003,28.8565,28.8878,184800.0
2005-12-02 10:10:00,46.11,46.14,46.1,46.11,154900.0,28.8878,28.9066,28.8815,28.8878,154900.0
2005-12-02 10:15:00,46.12,46.12,46.07,46.07,183400.0,28.894,28.894,28.8627,28.8627,183400.0
2005-12-02 10:20:00,46.06,46.12,46.06,46.11,190000.0,28.8565,28.894,28.8565,28.8878,190000.0
2005-12-02 10:25:00,46.11,46.12,46.08,46.09,80500.0,28.8878,28.894,28.869,28.8752,80500.0
2005-12-02 10:30:00,46.09,46.11,46.08,46.09,75100.0,28.8752,28.8878,28.869,28.8752,75100.0
2005-12-02 10:35:00,46.09,46.1,46.02,46.04,110700.0,28.8752,28.8815,28.8314,28.8439,110700.0
2005-12-02 10:40:00,46.03,46.05,46.02,46.05,99700.0,28.8377,28.8502,28.8314,28.8502,99700.0
2005-12-02 10:45:00,46.05,46.1,45.99,46.0,113500.0,28.8502,28.8815,28.8126,28.8189,113500.0
2005-12-02 10:50:00,46.0,46.0,45.96,45.99,90500.0,28.8189,28.8189,28.7938,28.8126,90500.0
2005-12-02 10:55:00,45.98,46.0,45.94,45.95,139800.0,28.8063,28.8189,28.7813,28.7875,139800.0
2005-12-02 11:00:00,45.96,45.96,45.91,45.95,143400.0,28.7938,28.7938,28.7625,28.7875,143400.0
2005-12-02 11:05:00,45.94,45.95,45.91,45.92,50600.0,28.7813,28.7875,28.7625,28.7687,50600.0
2005-12-02 11:10:00,45.93,45.96,45.92,45.94,98200.0,28.775,28.7938,28.7687,28.7813,98200.0
2005-12-02 11:15:00,45.95,45.99,45.94,45.97,94000.0,28.7875,28.8126,28.7813,28.8001,94000.0
2005-12-02 11:20:00,45.96,45.97,45.93,45.94,32700.0,28.7938,28.8001,28.775,28.7813,32700.0
2005-12-02 11:25:00,45.94,45.98,45.93,45.96,77800.0,28.7813,28.8063,28.775,28.7938,77800.0
2005-12-02 11:30:00,45.97,46.01,45.96,46.01,275800.0,28.8001,28.8251,28.7938,28.8251,275800.0
2005-12-02 11:35:00,46.0,46.03,45.95,45.98,86100.0,28.8189,28.8377,28.7875,28.8063,86100.0
2005-12-02 11:40:00,45.97,46.03,45.96,45.97,49900.0,28.8001,28.8377,28.7938,28.8001,49900.0
2005-12-02 11:45:00,45.98,46.0,45.95,45.99,71100.0,28.8063,28.8189,28.7875,28.8126,71100.0
2005-12-02 11:50:00,46.0,46.03,45.99,45.99,53500.0,28.8189,28.8377,28.8126,28.8126,53500.0
2005-12-02 11:55:00,46.0,46.01,45.95,46.0,80700.0,28.8189,28.8251,28.7875,28.8189,80700.0
2005-12-02 12:00:00,46.0,46.04,45.98,46.03,47600.0,28.8189,28.8439,28.8063,28.8377,47600.0
2005-12-02 12:05:00,46.03,46.04,45.98,46.0,66700.0,28.8377,28.8439,28.8063,28.8189,66700.0
2005-12-02 12:10:00,46.0,46.01,45.96,45.99,73500.0,28.8189,28.8251,28.7938,28.8126,73500.0
2005-12-02 12:15:00,45.98,45.99,45.95,45.96,55600.0,28.8063,28.8126,28.7875,28.7938,55600.0
2005-12-02 12:20:00,45.96,45.98,45.94,45.97,57100.0,28.7938,28.8063,28.7813,28.8001,57100.0
2005-12-02 12:25:00,45.96,45.97,45.95,45.95,52900.0,28.7938,28.8001,28.7875,28.7875,52900.0
2005-12-02 12:30:00,45.95,45.96,45.93,45.94,47600.0,28.7875,28.7938,28.775,28.7813,47600.0
2005-12-02 12:35:00,45.93,45.95,45.93,45.95,33400.0,28.775,28.7875,28.775,28.7875,33400.0
2005-12-02 12:40:00,45.95,45.97,45.92,45.95,47200.0,28.7875,28.8001,28.7687,28.7875,47200.0
2005-12-02 12:45:00,45.95,45.97,45.95,45.97,44400.0,28.7875,28.8001,28.7875,28.8001,44400.0
2005-12-02 12:50:00,45.97,45.97,45.93,45.93,50700.0,28.8001,28.8001,28.775,28.775,50700.0
2005-12-02 12:55:00,45.92,45.95,45.92,45.95,59500.0,28.7687,28.7875,28.7687,28.7875,59500.0
2005-12-02 13:00:00,45.95,45.95,45.91,45.92,63200.0,28.7875,28.7875,28.7625,28.7687,63200.0
2005-12-02 13:05:00,45.92,45.96,45.91,45.95,71600.0,28.7687,28.7938,28.7625,28.7875,71600.0
2005-12-02 13:10:00,45.96,45.96,45.95,45.95,29200.0,28.7938,28.7938,28.7875,28.7875,29200.0
2005-12-02 13:15:00,45.95,45.96,45.94,45.95,35200.0,28.7875,28.7938,28.7813,28.7875,35200.0
2005-12-02 13:20:00,45.95,45.96,45.92,45.92,64000.0,28.7875,28.7938,28.7687,28.7687,64000.0
2005-12-02 13:25:00,45.91,45.94,45.91,45.94,31700.0,28.7625,28.7813,28.7625,28.7813,31700.0
2005-12-02 13:30:00,45.94,45.94,45.92,45.93,31400.0,28.7813,28.7813,28.7687,28.775,31400.0
2005-12-02 13:35:00,45.94,45.94,45.91,45.92,63900.0,28.7813,28.7813,28.7625,28.7687,63900.0
2005-12-02 13:40:00,45.93,45.96,45.92,45.95,108600.0,28.775,28.7938,28.7687,28.7875,108600.0
2005-12-02 13:45:00,45.95,45.97,45.93,45.96,51000.0,28.7875,28.8001,28.775,28.7938,51000.0
2005-12-02 13:50:00,45.97,45.99,45.96,45.97,60300.0,28.8001,28.8126,28.7938,28.8001,60300.0
2005-12-02 13:55:00,45.97,45.97,45.91,45.94,105100.0,28.8001,28.8001,28.7625,28.7813,105100.0
2005-12-02 14:00:00,45.93,45.95,45.93,45.94,26400.0,28.775,28.7875,28.775,28.7813,26400.0
2005-12-02 14:05:00,45.94,45.95,45.92,45.92,68300.0,28.7813,28.7875,28.7687,28.7687,68300.0
2005-12-02 14:10:00,45.93,45.93,45.9,45.92,43500.0,28.775,28.775,28.7562,28.7687,43500.0
2005-12-02 14:15:00,45.91,45.97,45.91,45.97,62800.0,28.7625,28.8001,28.7625,28.8001,62800.0
2005-12-02 14:20:00,45.96,45.98,45.95,45.97,64100.0,28.7938,28.8063,28.7875,28.8001,64100.0
2005-12-02 14:25:00,45.98,46.05,45.97,46.04,104200.0,28.8063,28.8502,28.8001,28.8439,104200.0
2005-12-02 14:30:00,46.04,46.09,46.04,46.08,72600.0,28.8439,28.8752,28.8439,28.869,72600.0
2005-12-02 14:35:00,46.08,46.1,46.04,46.04,149500.0,28.869,28.8815,28.8439,28.8439,149500.0
2005-12-02 14:40:00,46.03,46.05,46.01,46.03,65100.0,28.8377,28.8502,28.8251,28.8377,65100.0
2005-12-02 14:45:00,46.03,46.05,46.02,46.03,67600.0,28.8377,28.8502,28.8314,28.8377,67600.0
2005-12-02 14:50:00,46.03,46.05,46.0,46.04,133200.0,28.8377,28.8502,28.8189,28.8439,133200.0
2005-12-02 14:55:00,46.05,46.06,46.03,46.06,66600.0,28.8502,28.8565,28.8377,28.8565,66600.0
2005-12-02 15:00:00,46.05,46.07,46.01,46.02,96300.0,28.8502,28.8627,28.8251,28.8314,96300.0
2005-12-02 15:05:00,46.02,46.04,46.01,46.04,90300.0,28.8314,28.8439,28.8251,28.8439,90300.0
2005-12-02 15:10:00,46.04,46.09,46.03,46.09,101000.0,28.8439,28.8752,28.8377,28.8752,101000.0
2005-12-02 15:15:00,46.09,46.11,46.06,46.08,160900.0,28.8752,28.8878,28.8565,28.869,160900.0
2005-12-02 15:20:00,46.09,46.14,46.08,46.14,151900.0,28.8752,28.9066,28.869,28.9066,151900.0
2005-12-02 15:25:00,46.13,46.15,46.13,46.14,59700.0,28.9003,28.9128,28.9003,28.9066,59700.0
2005-12-02 15:30:00,46.14,46.15,46.11,46.12,79100.0,28.9066,28.9128,28.8878,28.894,79100.0
2005-12-02 15:35:00,46.12,46.16,46.12,46.16,112700.0,28.894,28.9191,28.894,28.9191,112700.0
2005-12-02 15:40:00,46.17,46.17,46.13,46.13,193600.0,28.9254,28.9254,28.9003,28.9003,193600.0
2005-12-02 15:45:00,46.14,46.16,46.12,46.16,169500.0,28.9066,28.9191,28.894,28.9191,169500.0
2005-12-02 15:50:00,46.15,46.18,46.1,46.12,218700.0,28.9128,28.9316,28.8815,28.894,218700.0
2005-12-02 15:55:00,46.12,46.16,46.11,46.16,289900.0,28.894,28.9191,28.8878,28.9191,289900.0
2005-12-05 09:30:00,45.93,45.99,45.92,45.99,321400.0,28.775,28.8126,28.7687,28.8126,321400.0
2005-12-05 09:35:00,45.98,45.99,45.93,45.93,169900.0,28.8063,28.8126,28.775,28.775,169900.0
2005-12-05 09:40:00,45.94,45.96,45.91,45.94,285800.0,28.7813,28.7938,28.7625,28.7813,285800.0
2005-12-05 09:45:00,45.93,45.97,45.91,45.91,121500.0,28.775,28.8001,28.7625,28.7625,121500.0
2005-12-05 09:50:00,45.91,45.92,45.91,45.91,249700.0,28.7625,28.7687,28.7625,28.7625,249700.0
2005-12-05 09:55:00,45.9,45.91,45.89,45.9,149200.0,28.7562,28.7625,28.7499,28.7562,149200.0
2005-12-05 10:00:00,45.89,45.91,45.86,45.86,177700.0,28.7499,28.7625,28.7312,28.7312,177700.0
2005-12-05 10:05:00,45.86,45.87,45.83,45.83,153200.0,28.7312,28.7374,28.7124,28.7124,153200.0
2005-12-05 10:10:00,45.83,45.85,45.8,45.83,419600.0,28.7124,28.7249,28.6936,28.7124,419600.0
2005-12-05 10:15:00,45.84,45.85,45.79,45.81,241800.0,28.7186,28.7249,28.6873,28.6998,241800.0
2005-12-05 10:20:00,45.8,45.91,45.8,45.84,370300.0,28.6936,28.7625,28.6936,28.7186,370300.0
2005-12-05 10:25:00,45.83,45.84,45.81,45.83,193600.0,28.7124,28.7186,28.6998,28.7124,193600.0
2005-12-05 10:30:00,45.82,45.84,45.81,45.83,102300.0,28.7061,28.7186,28.6998,28.7124,102300.0
2005-12-05 10:35:00,45.82,45.83,45.8,45.83,118000.0,28.7061,28.7124,28.6936,28.7124,118000.0
2005-12-05 10:40:00,45.82,45.84,45.81,45.82,102500.0,28.7061,28.7186,28.6998,28.7061,102500.0
2005-12-05 10:45:00,45.81,45.83,45.81,45.83,50500.0,28.6998,28.7124,28.6998,28.7124,50500.0
2005-12-05 10:50:00,45.83,45.86,45.8,45.85,95100.0,28.7124,28.7312,28.6936,28.7249,95100.0
2005-12-05 10:55:00,45.85,45.87,45.83,45.86,91100.0,28.7249,28.7374,28.7124,28.7312,91100.0
2005-12-05 11:00:00,45.86,45.95,45.85,45.95,99900.0,28.7312,28.7875,28.7249,28.7875,99900.0
2005-12-05 11:05:00,45.94,45.99,45.93,45.98,189300.0,28.7813,28.8126,28.775,28.8063,189300.0
2005-12-05 11:10:00,45.98,45.99,45.95,45.96,114200.0,28.8063,28.8126,28.7875,28.7938,114200.0
2005-12-05 11:15:00,45.95,45.96,45.92,45.94,73500.0,28.7875,28.7938,28.7687,28.7813,73500.0
2005-12-05 11:20:00,45.94,46.03,45.94,46.03,125500.0,28.7813,28.8377,28.7813,28.8377,125500.0
2005-12-05 11:25:00,46.03,46.07,46.02,46.05,108900.0,28.8377,28.8627,28.8314,28.8502,108900.0
2005-12-05 11:30:00,46.05,46.07,46.05,46.06,80800.0,28.8502,28.8627,28.8502,28.8565,80800.0
2005-12-05 11:35:00,46.06,46.07,46.0,46.02,116000.0,28.8565,28.8627,28.8189,28.8314,116000.0
2005-12-05 11:40:00,46.02,46.04,46.02,46.03,77200.0,28.8314,28.8439,28.8314,28.8377,77200.0
2005-12-05 11:45:00,46.04,46.07,46.03,46.07,131700.0,28.8439,28.8627,28.8377,28.8627,131700.0
2005-12-05 11:50:00,46.06,46.07,46.01,46.04,69200.0,28.8565,28.8627,28.8251,28.8439,69200.0
2005-12-05 11:55:00,46.04,46.05,46.03,46.05,42100.0,28.8439,28.8502,28.8377,28.8502,42100.0
2005-12-05 12:00:00,46.04,46.08,46.04,46.05,116600.0,28.8439,28.869,28.8439,28.8502,116600.0
2005-12-05 12:05:00,46.05,46.09,46.03,46.08,91900.0,28.8502,28.8752,28.8377,28.869,91900.0
2005-12-05 12:10:00,46.08,46.13,46.07,46.12,137100.0,28.869,28.9003,28.8627,28.894,137100.0
2005-12-05 12:15:00,46.12,46.16,46.12,46.15,106500.0,28.894,28.9191,28.894,28.9128,106500.0
2005-12-05 12:20:00,46.14,46.14,46.13,46.14,24300.0,28.9066,28.9066,28.9003,28.9066,24300.0
2005-12-05 12:25:00,46.14,46.15,46.12,46.14,55700.0,28.9066,28.9128,28.894,28.9066,55700.0
2005-12-05 12:30:00,46.15,46.17,46.14,46.16,44600.0,28.9128,28.9254,28.9066,28.9191,44600.0
2005-12-05 12:35:00,46.16,46.25,46.15,46.24,176400.0,28.9191,28.9755,28.9128,28.9692,176400.0
2005-12-05 12:40:00,46.24,46.26,46.22,46.25,105600.0,28.9692,28.9817,28.9567,28.9755,105600.0
2005-12-05 12:45:00,46.26,46.29,46.26,46.27,49200.0,28.9817,29.0005,28.9817,28.988,49200.0
2005-12-05 12:50:00,46.27,46.28,46.25,46.28,94600.0,28.988,28.9943,28.9755,28.9943,94600.0
2005-12-05 12:55:00,46.27,47.26,46.23,46.24,48400.0,28.988,29.6082,28.963,28.9692,48400.0
2005-12-05 13:00:00,46.24,46.28,46.21,46.27,109300.0,28.9692,28.9943,28.9504,28.988,109300.0
2005-12-05 13:05:00,46.27,46.29,46.25,46.28,103900.0,28.988,29.0005,28.9755,28.9943,103900.0
2005-12-05 13:10:00,46.29,46.32,46.29,46.31,148900.0,29.0005,29.0193,29.0005,29.0131,148900.0
2005-12-05 13:15:00,46.32,46.32,46.29,46.29,100500.0,29.0193,29.0193,29.0005,29.0005,100500.0
2005-12-05 13:20:00,46.3,46.31,46.28,46.3,55900.0,29.0068,29.0131,28.9943,29.0068,55900.0
2005-12-05 13:25:00,46.3,46.34,46.29,46.33,77900.0,29.0068,29.0319,29.0005,29.0256,77900.0
2005-12-05 13:30:00,46.33,46.33,46.29,46.3,115700.0,29.0256,29.0256,29.0005,29.0068,115700.0
2005-12-05 13:35:00,46.3,46.32,46.29,46.3,134800.0,29.0068,29.0193,29.0005,29.0068,134800.0
2005-12-05 13:40:00,46.31,46.33,46.3,46.32,151400.0,29.0131,29.0256,29.0068,29.0193,151400.0
2005-12-05 13:45:00,46.32,46.37,46.32,46.37,113600.0,29.0193,29.0507,29.0193,29.0507,113600.0
2005-12-05 13:50:00,46.37,46.38,46.35,46.36,129600.0,29.0507,29.0569,29.0381,29.0444,129600.0
2005-12-05 13:55:00,46.36,46.38,46.36,46.37,90900.0,29.0444,29.0569,29.0444,29.0507,90900.0
2005-12-05 14:00:00,46.37,46.4,46.37,46.4,261200.0,29.0507,29.0695,29.0507,29.0695,261200.0
2005-12-05 14:05:00,46.4,46.43,46.37,46.38,142400.0,29.0695,29.0883,29.0507,29.0569,142400.0
2005-12-05 14:10:00,46.38,46.43,46.38,46.39,191100.0,29.0569,29.0883,29.0569,29.0632,191100.0
2005-12-05 14:15:00,46.38,46.4,46.38,46.38,75900.0,29.0569,29.0695,29.0569,29.0569,75900.0
2005-12-05 14:20:00,46.38,46.42,46.38,46.4,76800.0,29.0569,29.082,29.0569,29.0695,76800.0
2005-12-05 14:25:00,46.4,46.4,46.36,46.39,107400.0,29.0695,29.0695,29.0444,29.0632,107400.0
2005-12-05 14:30:00,46.39,46.41,46.38,46.4,143700.0,29.0632,29.0757,29.0569,29.0695,143700.0
2005-12-05 14:35:00,46.4,46.49,46.39,46.48,238500.0,29.0695,29.1258,29.0632,29.1196,238500.0
2005-12-05 14:40:00,46.48,46.53,46.48,46.53,257200.0,29.1196,29.1509,29.1196,29.1509,257200.0
2005-12-05 14:45:00,46.53,46.54,46.51,46.52,67300.0,29.1509,29.1572,29.1384,29.1446,67300.0
2005-12-05 14:50:00,46.51,46.53,46.48,46.48,110600.0,29.1384,29.1509,29.1196,29.1196,110600.0
2005-12-05 14:55:00,46.49,46.5,46.47,46.48,88700.0,29.1258,29.1321,29.1133,29.1196,88700.0
2005-12-05 15:00:00,46.47,46.48,46.43,46.44,91900.0,29.1133,29.1196,29.0883,29.0945,91900.0
2005-12-05 15:05:00,46.44,46.44,46.36,46.4,159300.0,29.0945,29.0945,29.0444,29.0695,159300.0
2005-12-05 15:10:00,46.4,46.44,46.38,46.43,184600.0,29.0695,29.0945,29.0569,29.0883,184600.0
2005-12-05 15:15:00,46.43,46.47,46.4,46.47,288200.0,29.0883,29.1133,29.0695,29.1133,288200.0
2005-12-05 15:20:00,46.47,46.5,46.46,46.49,135100.0,29.1133,29.1321,29.107,29.1258,135100.0
2005-12-05 15:25:00,46.49,46.49,46.37,46.38,175900.0,29.1258,29.1258,29.0507,29.0569,175900.0
2005-12-05 15:30:00,46.38,46.43,46.37,46.4,207400.0,29.0569,29.0883,29.0507,29.0695,207400.0
2005-12-05 15:35:00,46.4,46.42,46.37,46.4,144300.0,29.0695,29.082,29.0507,29.0695,144300.0
2005-12-05 15:40:00,46.4,46.41,46.37,46.39,168200.0,29.0695,29.0757,29.0507,29.0632,168200.0
2005-12-05 15:45:00,46.38,46.4,46.35,46.4,178800.0,29.0569,29.0695,29.0381,29.0695,178800.0
2005-12-05 15:50:00,46.4,46.4,46.35,46.35,220600.0,29.0695,29.0695,29.0381,29.0381,220600.0
2005-12-05 15:55:00,46.35,46.42,46.35,46.42,260600.0,29.0381,29.082,29.0381,29.082,260600.0
2005-12-06 09:30:00,46.46,46.52,46.45,46.48,361600.0,29.107,29.1446,29.1008,29.1196,361600.0
2005-12-06 09:35:00,46.48,46.51,46.42,46.42,183000.0,29.1196,29.1384,29.082,29.082,183000.0
2005-12-06 09:40:00,46.43,46.6,46.43,46.48,173000.0,29.0883,29.1948,29.0883,29.1196,173000.0
2005-12-06 09:45:00,46.47,46.47,46.29,46.3,165900.0,29.1133,29.1133,29.0005,29.0068,165900.0
2005-12-06 09:50:00,46.32,46.38,46.3,46.3,149300.0,29.0193,29.0569,29.0068,29.0068,149300.0
2005-12-06 09:55:00,46.3,46.3,46.22,46.24,218200.0,29.0068,29.0068,28.9567,28.9692,218200.0
2005-12-06 10:00:00,46.22,46.28,46.19,46.21,194600.0,28.9567,28.9943,28.9379,28.9504,194600.0
2005-12-06 10:05:00,46.22,46.25,46.21,46.23,134800.0,28.9567,28.9755,28.9504,28.963,134800.0
2005-12-06 10:10:00,46.22,46.23,46.18,46.19,99900.0,28.9567,28.963,28.9316,28.9379,99900.0
2005-12-06 10:15:00,46.19,46.19,46.13,46.16,189200.0,28.9379,28.9379,28.9003,28.9191,189200.0
2005-12-06 10:20:00,46.17,46.29,46.15,46.29,210800.0,28.9254,29.0005,28.9128,29.0005,210800.0
2005-12-06 10:25:00,46.29,46.34,46.27,46.33,151700.0,29.0005,29.0319,28.988,29.0256,151700.0
2005-12-06 10:30:00,46.33,46.34,46.31,46.33,135700.0,29.0256,29.0319,29.0131,29.0256,135700.0
2005-12-06 10:35:00,46.33,46.37,46.32,46.33,120200.0,29.0256,29.0507,29.0193,29.0256,120200.0
2005-12-06 10:40:00,46.34,46.35,46.33,46.34,603600.0,29.0319,29.0381,29.0256,29.0319,603600.0
2005-12-06 10:45:00,46.33,46.36,46.32,46.36,133400.0,29.0256,29.0444,29.0193,29.0444,133400.0
2005-12-06 10:50:00,46.36,46.36,46.32,46.32,83700.0,29.0444,29.0444,29.0193,29.0193,83700.0
2005-12-06 10:55:00,46.33,46.4,46.32,46.39,140100.0,29.0256,29.0695,29.0193,29.0632,140100.0
2005-12-06 11:00:00,46.4,46.4,46.35,46.36,72000.0,29.0695,29.0695,29.0381,29.0444,72000.0
2005-12-06 11:05:00,46.36,46.39,46.33,46.34,123400.0,29.0444,29.0632,29.0256,29.0319,123400.0
2005-12-06 11:10:00,46.34,46.34,46.29,46.31,113100.0,29.0319,29.0319,29.0005,29.0131,113100.0
2005-12-06 11:15:00,46.31,46.35,46.31,46.33,84700.0,29.0131,29.0381,29.0131,29.0256,84700.0
2005-12-06 11:20:00,46.34,46.37,46.32,46.35,92000.0,29.0319,29.0507,29.0193,29.0381,92000.0
2005-12-06 11:25:00,46.35,46.4,46.34,46.39,142200.0,29.0381,29.0695,29.0319,29.0632,142200.0
2005-12-06 11:30:00,46.4,46.47,46.4,46.46,140000.0,29.0695,29.1133,29.0695,29.107,140000.0
2005-12-06 11:35:00,46.47,46.47,46.44,46.46,108600.0,29.1133,29.1133,29.0945,29.107,108600.0
2005-12-06 11:40:00,46.46,46.47,46.45,46.46,510700.0,29.107,29.1133,29.1008,29.107,510700.0
2005-12-06 11:45:00,46.46,46.51,46.46,46.5,117700.0,29.107,29.1384,29.107,29.1321,117700.0
2005-12-06 11:50:00,46.5,46.53,46.5,46.52,113900.0,29.1321,29.1509,29.1321,29.1446,113900.0
2005-12-06 11:55:00,46.52,46.53,46.5,46.51,75700.0,29.1446,29.1509,29.1321,29.1384,75700.0
2005-12-06 12:00:00,46.5,46.55,46.5,46.54,107600.0,29.1321,29.1634,29.1321,29.1572,107600.0
2005-12-06 12:05:00,46.55,46.6,46.54,46.6,142900.0,29.1634,29.1948,29.1572,29.1948,142900.0
2005-12-06 12:10:00,46.6,46.63,46.55,46.6,143300.0,29.1948,29.2136,29.1634,29.1948,143300.0
2005-12-06 12:15:00,46.61,46.63,46.58,46.63,198000.0,29.201,29.2136,29.1822,29.2136,198000.0
2005-12-06 12:20:00,46.6,46.64,46.59,46.64,94500.0,29.1948,29.2198,29.1885,29.2198,94500.0
2005-12-06 12:25:00,46.64,46.69,46.63,46.65,126400.0,29.2198,29.2511,29.2136,29.2261,126400.0
2005-12-06 12:30:00,46.65,46.65,46.61,46.62,162000.0,29.2261,29.2261,29.201,29.2073,162000.0
2005-12-06 12:35:00,46.62,46.66,46.62,46.63,73400.0,29.2073,29.2323,29.2073,29.2136,73400.0
2005-12-06 12:40:00,46.64,46.64,46.59,46.61,198800.0,29.2198,29.2198,29.1885,29.201,198800.0
2005-12-06 12:45:00,46.61,46.61,46.57,46.57,67600.0,29.201,29.201,29.176,29.176,67600.0
2005-12-06 12:50:00,46.58,46.62,46.57,46.59,87500.0,29.1822,29.2073,29.176,29.1885,87500.0
2005-12-06 12:55:00,46.58,46.63,46.55,46.63,127100.0,29.1822,29.2136,29.1634,29.2136,127100.0
2005-12-06 13:00:00,46.62,46.62,46.56,46.57,77300.0,29.2073,29.2073,29.1697,29.176,77300.0
2005-12-06 13:05:00,46.57,46.59,46.56,46.56,62800.0,29.176,29.1885,29.1697,29.1697,62800.0
2005-12-06 13:10:00,46.56,46.6,46.56,46.6,30200.0,29.1697,29.1948,29.1697,29.1948,30200.0
2005-12-06 13:15:00,46.6,46.62,46.58,46.61,83200.0,29.1948,29.2073,29.1822,29.201,83200.0
2005-12-06 13:20:00,46.61,46.62,46.57,46.6,96200.0,29.201,29.2073,29.176,29.1948,96200.0
2005-12-06 13:25:00,46.61,46.61,46.59,46.6,100300.0,29.201,29.201,29.1885,29.1948,100300.0
2005-12-06 13:30:00,46.59,46.63,46.59,46.63,93400.0,29.1885,29.2136,29.1885,29.2136,93400.0
2005-12-06 13:35:00,46.63,46.66,46.61,46.64,126300.0,29.2136,29.2323,29.201,29.2198,126300.0
2005-12-06 13:40:00,46.65,46.68,46.6,46.61,87300.0,29.2261,29.2449,29.1948,29.201,87300.0
2005-12-06 13:45:00,46.6,46.65,46.6,46.63,61500.0,29.1948,29.2261,29.1948,29.2136,61500.0
2005-12-06 13:50:00,46.62,46.67,46.6,46.66,104800.0,29.2073,29.2386,29.1948,29.2323,104800.0
2005-12-06 13:55:00,46.65,46.73,46.65,46.72,150500.0,29.2261,29.2762,29.2261,29.2699,150500.0
2005-12-06 14:00:00,46.72,46.72,46.67,46.67,92500.0,29.2699,29.2699,29.2386,29.2386,92500.0
2005-12-06 14:05:00,46.67,46.72,46.67,46.69,123000.0,29.2386,29.2699,29.2386,29.2511,123000.0
2005-12-06 14:10:00,46.7,46.73,46.68,46.71,88300.0,29.2574,29.2762,29.2449,29.2637,88300.0
2005-12-06 14:15:00,46.71,46.73,46.7,46.72,147400.0,29.2637,29.2762,29.2574,29.2699,147400.0
2005-12-06 14:20:00,46.72,46.73,46.68,46.68,109900.0,29.2699,29.2762,29.2449,29.2449,109900.0
2005-12-06 14:25:00,46.69,46.7,46.66,46.66,90400.0,29.2511,29.2574,29.2323,29.2323,90400.0
2005-12-06 14:30:00,46.67,46.68,46.65,46.65,123700.0,29.2386,29.2449,29.2261,29.2261,123700.0
2005-12-06 14:35:00,46.64,46.64,46.6,46.6,101700.0,29.2198,29.2198,29.1948,29.1948,101700.0
2005-12-06 14:40:00,46.61,46.64,46.61,46.63,117900.0,29.201,29.2198,29.201,29.2136,117900.0
2005-12-06 14:45:00,46.63,46.64,46.61,46.63,138000.0,29.2136,29.2198,29.201,29.2136,138000.0
2005-12-06 14:50:00,46.63,46.65,46.62,46.63,90000.0,29.2136,29.2261,29.2073,29.2136,90000.0
2005-12-06 14:55:00,46.63,46.64,46.61,46.64,161700.0,29.2136,29.2198,29.201,29.2198,161700.0
2005-12-06 15:00:00,46.64,46.65,46.58,46.58,235100.0,29.2198,29.2261,29.1822,29.1822,235100.0
2005-12-06 15:05:00,46.58,46.58,46.5,46.52,162700.0,29.1822,29.1822,29.1321,29.1446,162700.0
2005-12-06 15:10:00,46.52,46.53,46.44,46.49,204700.0,29.1446,29.1509,29.0945,29.1258,204700.0
2005-12-06 15:15:00,46.5,46.5,46.41,46.43,160500.0,29.1321,29.1321,29.0757,29.0883,160500.0
2005-12-06 15:20:00,46.41,46.46,46.4,46.44,214800.0,29.0757,29.107,29.0695,29.0945,214800.0
2005-12-06 15:25:00,46.44,46.44,46.38,46.4,149800.0,29.0945,29.0945,29.0569,29.0695,149800.0
2005-12-06 15:30:00,46.4,46.42,46.36,46.36,221100.0,29.0695,29.082,29.0444,29.0444,221100.0
2005-12-06 15:35:00,46.36,46.37,46.21,46.24,246100.0,29.0444,29.0507,28.9504,28.9692,246100.0
2005-12-06 15:40:00,46.22,46.27,46.17,46.22,257100.0,28.9567,28.988,28.9254,28.9567,257100.0
2005-12-06 15:45:00,46.21,46.29,46.21,46.29,267800.0,28.9504,29.0005,28.9504,29.0005,267800.0
2005-12-06 15:50:00,46.28,46.31,46.24,46.25,352600.0,28.9943,29.0131,28.9692,28.9755,352600.0
2005-12-06 15:55:00,46.26,46.33,46.26,46.31,463700.0,28.9817,29.0256,28.9817,29.0131,463700.0
2005-12-07 09:30:00,46.25,46.3,46.22,46.24,204800.0,28.9755,29.0068,28.9567,28.9692,204800.0
2005-12-07 09:35:00,46.25,46.34,46.2,46.2,141400.0,28.9755,29.0319,28.9442,28.9442,141400.0
2005-12-07 09:40:00,46.2,46.21,46.02,46.05,226500.0,28.9442,28.9504,28.8314,28.8502,226500.0
2005-12-07 09:45:00,46.04,46.09,46.02,46.05,170400.0,28.8439,28.8752,28.8314,28.8502,170400.0
2005-12-07 09:50:00,46.05,46.08,46.03,46.06,177200.0,28.8502,28.869,28.8377,28.8565,177200.0
2005-12-07 09:55:00,46.06,46.06,46.02,46.03,94600.0,28.8565,28.8565,28.8314,28.8377,94600.0
2005-12-07 10:00:00,46.04,46.05,46.02,46.04,126300.0,28.8439,28.8502,28.8314,28.8439,126300.0
2005-12-07 10:05:00,46.04,46.07,46.04,46.04,114300.0,28.8439,28.8627,28.8439,28.8439,114300.0
2005-12-07 10:10:00,46.05,46.07,46.04,46.06,88500.0,28.8502,28.8627,28.8439,28.8565,88500.0
2005-12-07 10:15:00,46.06,46.07,46.04,46.04,81700.0,28.8565,28.8627,28.8439,28.8439,81700.0
2005-12-07 10:20:00,46.04,46.06,46.02,46.06,167500.0,28.8439,28.8565,28.8314,28.8565,167500.0
2005-12-07 10:25:00,46.06,46.06,46.02,46.03,219300.0,28.8565,28.8565,28.8314,28.8377,219300.0
2005-12-07 10:30:00,46.03,46.04,45.99,46.01,165000.0,28.8377,28.8439,28.8126,28.8251,165000.0
2005-12-07 10:35:00,46.01,46.03,46.0,46.02,139500.0,28.8251,28.8377,28.8189,28.8314,139500.0
2005-12-07 10:40:00,46.02,46.07,46.01,46.04,171900.0,28.8314,28.8627,28.8251,28.8439,171900.0
2005-12-07 10:45:00,46.04,46.05,46.01,46.04,71900.0,28.8439,28.8502,28.8251,28.8439,71900.0
2005-12-07 10:50:00,46.03,46.05,45.96,45.97,124000.0,28.8377,28.8502,28.7938,28.8001,124000.0
2005-12-07 10:55:00,45.97,45.97,45.88,45.89,193600.0,28.8001,28.8001,28.7437,28.7499,193600.0
2005-12-07 11:00:00,45.89,45.96,45.88,45.93,193800.0,28.7499,28.7938,28.7437,28.775,193800.0
2005-12-07 11:05:00,45.94,45.96,45.93,45.94,102000.0,28.7813,28.7938,28.775,28.7813,102000.0
2005-12-07 11:10:00,45.94,45.95,45.92,45.92,51800.0,28.7813,28.7875,28.7687,28.7687,51800.0
2005-12-07 11:15:00,45.91,45.93,45.86,45.87,149800.0,28.7625,28.775,28.7312,28.7374,149800.0
2005-12-07 11:20:00,45.86,45.87,45.84,45.86,284700.0,28.7312,28.7374,28.7186,28.7312,284700.0
2005-12-07 11:25:00,45.86,45.86,45.81,45.82,148200.0,28.7312,28.7312,28.6998,28.7061,148200.0
2005-12-07 11:30:00,45.82,45.85,45.8,45.85,126600.0,28.7061,28.7249,28.6936,28.7249,126600.0
2005-12-07 11:35:00,45.85,45.87,45.84,45.87,79800.0,28.7249,28.7374,28.7186,28.7374,79800.0
2005-12-07 11:40:00,45.87,45.88,45.86,45.87,55500.0,28.7374,28.7437,28.7312,28.7374,55500.0
2005-12-07 11:45:00,45.87,45.88,45.87,45.87,58400.0,28.7374,28.7437,28.7374,28.7374,58400.0
2005-12-07 11:50:00,45.88,45.88,45.83,45.85,90000.0,28.7437,28.7437,28.7124,28.7249,90000.0
2005-12-07 11:55:00,45.85,45.88,45.84,45.85,116800.0,28.7249,28.7437,28.7186,28.7249,116800.0
2005-12-07 12:00:00,45.85,45.86,45.84,45.86,57600.0,28.7249,28.7312,28.7186,28.7312,57600.0
2005-12-07 12:05:00,45.86,45.9,45.85,45.9,114500.0,28.7312,28.7562,28.7249,28.7562,114500.0
2005-12-07 12:10:00,45.9,45.9,45.82,45.82,96800.0,28.7562,28.7562,28.7061,28.7061,96800.0
2005-12-07 12:15:00,45.82,45.87,45.81,45.87,82200.0,28.7061,28.7374,28.6998,28.7374,82200.0
2005-12-07 12:20:00,45.86,45.87,45.83,45.85,43000.0,28.7312,28.7374,28.7124,28.7249,43000.0
2005-12-07 12:25:00,45.85,45.88,45.85,45.87,134100.0,28.7249,28.7437,28.7249,28.7374,134100.0
2005-12-07 12:30:00,45.88,45.91,45.87,45.91,119800.0,28.7437,28.7625,28.7374,28.7625,119800.0
2005-12-07 12:35:00,45.9,45.91,45.87,45.88,100400.0,28.7562,28.7625,28.7374,28.7437,100400.0
2005-12-07 12:40:00,45.88,45.89,45.87,45.88,38700.0,28.7437,28.7499,28.7374,28.7437,38700.0
2005-12-07 12:45:00,45.87,45.91,45.87,45.89,47900.0,28.7374,28.7625,28.7374,28.7499,47900.0
2005-12-07 12:50:00,45.89,45.92,45.88,45.89,65100.0,28.7499,28.7687,28.7437,28.7499,65100.0
2005-12-07 12:55:00,45.89,45.9,45.88,45.89,33300.0,28.7499,28.7562,28.7437,28.7499,33300.0
2005-12-07 13:00:00,45.89,45.9,45.88,45.9,27200.0,28.7499,28.7562,28.7437,28.7562,27200.0
2005-12-07 13:05:00,45.9,45.9,45.87,45.87,86700.0,28.7562,28.7562,28.7374,28.7374,86700.0
2005-12-07 13:10:00,45.88,45.88,45.85,45.86,78700.0,28.7437,28.7437,28.7249,28.7312,78700.0
2005-12-07 13:15:00,45.86,45.87,45.83,45.85,63700.0,28.7312,28.7374,28.7124,28.7249,63700.0
2005-12-07 13:20:00,45.84,45.85,45.81,45.82,84700.0,28.7186,28.7249,28.6998,28.7061,84700.0
2005-12-07 13:25:00,45.81,45.81,45.71,45.72,226100.0,28.6998,28.6998,28.6372,28.6434,226100.0
2005-12-07 13:30:00,45.72,45.73,45.69,45.7,150200.0,28.6434,28.6497,28.6246,28.6309,150200.0
2005-12-07 13:35:00,45.7,45.74,45.69,45.74,104700.0,28.6309,28.656,28.6246,28.656,104700.0
2005-12-07 13:40:00,45.74,45.76,45.73,45.76,126400.0,28.656,28.6685,28.6497,28.6685,126400.0
2005-12-07 13:45:00,45.76,45.79,45.75,45.76,185200.0,28.6685,28.6873,28.6622,28.6685,185200.0
2005-12-07 13:50:00,45.76,45.76,45.71,45.74,119100.0,28.6685,28.6685,28.6372,28.656,119100.0
2005-12-07 13:55:00,45.73,45.75,45.69,45.69,105100.0,28.6497,28.6622,28.6246,28.6246,105100.0
2005-12-07 14:00:00,45.69,45.71,45.6,45.6,126300.0,28.6246,28.6372,28.5683,28.5683,126300.0
2005-12-07 14:05:00,45.6,45.66,45.59,45.65,188900.0,28.5683,28.6059,28.562,28.5996,188900.0
2005-12-07 14:10:00,45.65,45.67,45.62,45.62,199200.0,28.5996,28.6121,28.5808,28.5808,199200.0
2005-12-07 14:15:00,45.63,45.63,45.56,45.58,123400.0,28.5871,28.5871,28.5432,28.5557,123400.0
2005-12-07 14:20:00,45.58,45.62,45.57,45.59,210100.0,28.5557,28.5808,28.5495,28.562,210100.0
2005-12-07 14:25:00,45.59,45.6,45.53,45.53,105000.0,28.562,28.5683,28.5244,28.5244,105000.0
2005-12-07 14:30:00,45.53,45.54,45.42,45.52,570800.0,28.5244,28.5307,28.4555,28.5181,570800.0
2005-12-07 14:35:00,45.5,45.53,45.48,45.53,373300.0,28.5056,28.5244,28.4931,28.5244,373300.0
2005-12-07 14:40:00,45.53,45.6,45.53,45.59,131800.0,28.5244,28.5683,28.5244,28.562,131800.0
2005-12-07 14:45:00,45.58,45.65,45.58,45.61,89100.0,28.5557,28.5996,28.5557,28.5745,89100.0
2005-12-07 14:50:00,45.6,45.62,45.55,45.56,74100.0,28.5683,28.5808,28.5369,28.5432,74100.0
2005-12-07 14:55:00,45.56,45.57,45.5,45.5,93800.0,28.5432,28.5495,28.5056,28.5056,93800.0
2005-12-07 15:00:00,45.5,45.5,45.46,45.46,118300.0,28.5056,28.5056,28.4806,28.4806,118300.0
2005-12-07 15:05:00,45.47,45.52,45.47,45.51,192200.0,28.4868,28.5181,28.4868,28.5119,192200.0
2005-12-07 15:10:00,45.51,45.55,45.51,45.55,121600.0,28.5119,28.5369,28.5119,28.5369,121600.0
2005-12-07 15:15:00,45.55,45.56,45.5,45.52,137800.0,28.5369,28.5432,28.5056,28.5181,137800.0
2005-12-07 15:20:00,45.52,45.58,45.51,45.58,109100.0,28.5181,28.5557,28.5119,28.5557,109100.0
2005-12-07 15:25:00,45.57,45.65,45.57,45.63,156500.0,28.5495,28.5996,28.5495,28.5871,156500.0
2005-12-07 15:30:00,45.62,45.65,45.6,45.64,179200.0,28.5808,28.5996,28.5683,28.5933,179200.0
2005-12-07 15:35:00,45.65,45.65,45.62,45.63,167700.0,28.5996,28.5996,28.5808,28.5871,167700.0
2005-12-07 15:40:00,45.6,45.69,45.6,45.66,215500.0,28.5683,28.6246,28.5683,28.6059,215500.0
2005-12-07 15:45:00,45.66,45.74,45.58,45.74,236700.0,28.6059,28.656,28.5557,28.656,236700.0
2005-12-07 15:50:00,45.74,45.82,45.73,45.81,265300.0,28.656,28.7061,28.6497,28.6998,265300.0
2005-12-07 15:55:00,45.81,45.88,45.81,45.87,322100.0,28.6998,28.7437,28.6998,28.7374,322100.0
2005-12-08 09:30:00,45.84,45.89,45.8,45.87,255400.0,28.7186,28.7499,28.6936,28.7374,255400.0
2005-12-08 09:35:00,45.89,45.89,45.71,45.72,143000.0,28.7499,28.7499,28.6372,28.6434,143000.0
2005-12-08 09:40:00,45.74,45.74,45.68,45.71,131400.0,28.656,28.656,28.6184,28.6372,131400.0
2005-12-08 09:45:00,45.69,45.92,45.68,45.8,144400.0,28.6246,28.7687,28.6184,28.6936,144400.0
2005-12-08 09:50:00,45.79,45.8,45.66,45.66,189600.0,28.6873,28.6936,28.6059,28.6059,189600.0
2005-12-08 09:55:00,45.66,45.68,45.63,45.64,173000.0,28.6059,28.6184,28.5871,28.5933,173000.0
2005-12-08 10:00:00,45.64,45.64,45.59,45.6,209000.0,28.5933,28.5933,28.562,28.5683,209000.0
2005-12-08 10:05:00,45.6,45.64,45.57,45.63,638100.0,28.5683,28.5933,28.5495,28.5871,638100.0
2005-12-08 10:10:00,45.63,45.69,45.63,45.65,125300.0,28.5871,28.6246,28.5871,28.5996,125300.0
2005-12-08 10:15:00,45.64,45.67,45.62,45.64,93900.0,28.5933,28.6121,28.5808,28.5933,93900.0
2005-12-08 10:20:00,45.64,45.7,45.63,45.7,102800.0,28.5933,28.6309,28.5871,28.6309,102800.0
2005-12-08 10:25:00,45.7,45.74,45.68,45.74,79200.0,28.6309,28.656,28.6184,28.656,79200.0
2005-12-08 10:30:00,45.74,45.75,45.69,45.7,281000.0,28.656,28.6622,28.6246,28.6309,281000.0
2005-12-08 10:35:00,45.71,45.75,45.71,45.73,98200.0,28.6372,28.6622,28.6372,28.6497,98200.0
2005-12-08 10:40:00,45.72,45.76,45.69,45.75,213900.0,28.6434,28.6685,28.6246,28.6622,213900.0
2005-12-08 10:45:00,45.75,45.84,45.74,45.84,138500.0,28.6622,28.7186,28.656,28.7186,138500.0
2005-12-08 10:50:00,45.84,45.84,45.76,45.77,116300.0,28.7186,28.7186,28.6685,28.6748,116300.0
2005-12-08 10:55:00,45.76,45.86,45.76,45.86,143100.0,28.6685,28.7312,28.6685,28.7312,143100.0
2005-12-08 11:00:00,45.86,45.92,45.86,45.9,140100.0,28.7312,28.7687,28.7312,28.7562,140100.0
2005-12-08 11:05:00,45.9,45.91,45.86,45.9,141600.0,28.7562,28.7625,28.7312,28.7562,141600.0
2005-12-08 11:10:00,45.91,45.94,45.9,45.93,119700.0,28.7625,28.7813,28.7562,28.775,119700.0
2005-12-08 11:15:00,45.93,45.95,45.92,45.93,72300.0,28.775,28.7875,28.7687,28.775,72300.0
2005-12-08 11:20:00,45.92,45.97,45.87,45.96,114000.0,28.7687,28.8001,28.7374,28.7938,114000.0
2005-12-08 11:25:00,45.95,45.96,45.88,45.9,149400.0,28.7875,28.7938,28.7437,28.7562,149400.0
2005-12-08 11:30:00,45.9,45.97,45.89,45.95,100200.0,28.7562,28.8001,28.7499,28.7875,100200.0
2005-12-08 11:35:00,45.96,45.99,45.95,45.99,117100.0,28.7938,28.8126,28.7875,28.8126,117100.0
2005-12-08 11:40:00,45.99,46.03,45.99,46.0,167000.0,28.8126,28.8377,28.8126,28.8189,167000.0
2005-12-08 11:45:00,46.0,46.01,45.98,45.99,67700.0,28.8189,28.8251,28.8063,28.8126,67700.0
2005-12-08 11:50:00,45.98,46.0,45.98,45.99,67100.0,28.8063,28.8189,28.8063,28.8126,67100.0
2005-12-08 11:55:00,45.98,45.99,45.91,45.96,89200.0,28.8063,28.8126,28.7625,28.7938,89200.0
2005-12-08 12:00:00,45.96,45.98,45.95,45.98,39600.0,28.7938,28.8063,28.7875,28.8063,39600.0
2005-12-08 12:05:00,45.98,45.98,45.96,45.97,85000.0,28.8063,28.8063,28.7938,28.8001,85000.0
2005-12-08 12:10:00,45.96,45.97,45.94,45.94,81600.0,28.7938,28.8001,28.7813,28.7813,81600.0
2005-12-08 12:15:00,45.94,45.96,45.88,45.88,152800.0,28.7813,28.7938,28.7437,28.7437,152800.0
2005-12-08 12:20:00,45.89,45.91,45.86,45.88,97100.0,28.7499,28.7625,28.7312,28.7437,97100.0
2005-12-08 12:25:00,45.88,45.92,45.88,45.9,75300.0,28.7437,28.7687,28.7437,28.7562,75300.0
2005-12-08 12:30:00,45.89,45.9,45.82,45.83,126900.0,28.7499,28.7562,28.7061,28.7124,126900.0
2005-12-08 12:35:00,45.83,45.86,45.78,45.8,258900.0,28.7124,28.7312,28.681,28.6936,258900.0
2005-12-08 12:40:00,45.8,45.8,45.75,45.76,144600.0,28.6936,28.6936,28.6622,28.6685,144600.0
2005-12-08 12:45:00,45.77,45.82,45.73,45.81,103100.0,28.6748,28.7061,28.6497,28.6998,103100.0
2005-12-08 12:50:00,45.8,45.83,45.8,45.83,43500.0,28.6936,28.7124,28.6936,28.7124,43500.0
2005-12-08 12:55:00,45.83,45.86,45.83,45.85,79800.0,28.7124,28.7312,28.7124,28.7249,79800.0
2005-12-08 13:00:00,45.84,45.85,45.79,45.79,70800.0,28.7186,28.7249,28.6873,28.6873,70800.0
2005-12-08 13:05:00,45.79,45.8,45.67,45.67,79100.0,28.6873,28.6936,28.6121,28.6121,79100.0
2005-12-08 13:10:00,45.69,45.73,45.63,45.73,148600.0,28.6246,28.6497,28.5871,28.6497,148600.0
2005-12-08 13:15:00,45.73,45.75,45.7,45.75,90100.0,28.6497,28.6622,28.6309,28.6622,90100.0
2005-12-08 13:20:00,45.76,45.8,45.74,45.77,119700.0,28.6685,28.6936,28.656,28.6748,119700.0
2005-12-08 13:25:00,45.78,45.9,45.76,45.76,124000.0,28.681,28.7562,28.6685,28.6685,124000.0
2005-12-08 13:30:00,45.76,45.88,45.75,45.86,115700.0,28.6685,28.7437,28.6622,28.7312,115700.0
2005-12-08 13:35:00,45.86,45.87,45.82,45.83,50700.0,28.7312,28.7374,28.7061,28.7124,50700.0
2005-12-08 13:40:00,45.83,45.85,45.78,45.84,56200.0,28.7124,28.7249,28.681,28.7186,56200.0
2005-12-08 13:45:00,45.85,45.88,45.82,45.84,105300.0,28.7249,28.7437,28.7061,28.7186,105300.0
2005-12-08 13:50:00,45.83,45.84,45.79,45.82,54300.0,28.7124,28.7186,28.6873,28.7061,54300.0
2005-12-08 13:55:00,45.82,45.88,45.81,45.87,61500.0,28.7061,28.7437,28.6998,28.7374,61500.0
2005-12-08 14:00:00,45.87,45.9,45.86,45.86,74300.0,28.7374,28.7562,28.7312,28.7312,74300.0
2005-12-08 14:05:00,45.86,45.88,45.85,45.86,112600.0,28.7312,28.7437,28.7249,28.7312,112600.0
2005-12-08 14:10:00,45.86,45.86,45.78,45.8,75000.0,28.7312,28.7312,28.681,28.6936,75000.0
2005-12-08 14:15:00,45.8,45.8,45.7,45.73,113700.0,28.6936,28.6936,28.6309,28.6497,113700.0
2005-12-08 14:20:00,45.73,45.74,45.68,45.73,122600.0,28.6497,28.656,28.6184,28.6497,122600.0
2005-12-08 14:25:00,45.72,45.75,45.7,45.7,111600.0,28.6434,28.6622,28.6309,28.6309,111600.0
2005-12-08 14:30:00,45.72,45.72,45.59,45.63,258200.0,28.6434,28.6434,28.562,28.5871,258200.0
2005-12-08 14:35:00,45.62,45.66,45.59,45.66,97400.0,28.5808,28.6059,28.562,28.6059,97400.0
2005-12-08 14:40:00,45.66,45.71,45.65,45.7,121400.0,28.6059,28.6372,28.5996,28.6309,121400.0
2005-12-08 14:45:00,45.7,45.71,45.58,45.61,156400.0,28.6309,28.6372,28.5557,28.5745,156400.0
2005-12-08 14:50:00,45.61,45.65,45.61,45.65,88900.0,28.5745,28.5996,28.5745,28.5996,88900.0
2005-12-08 14:55:00,45.65,45.65,45.56,45.61,252400.0,28.5996,28.5996,28.5432,28.5745,252400.0
2005-12-08 15:00:00,45.61,45.71,45.61,45.69,86900.0,28.5745,28.6372,28.5745,28.6246,86900.0
2005-12-08 15:05:00,45.69,45.69,45.64,45.64,91400.0,28.6246,28.6246,28.5933,28.5933,91400.0
2005-12-08 15:10:00,45.65,45.65,45.63,45.64,140300.0,28.5996,28.5996,28.5871,28.5933,140300.0
2005-12-08 15:15:00,45.64,45.66,45.62,45.63,85400.0,28.5933,28.6059,28.5808,28.5871,85400.0
2005-12-08 15:20:00,45.63,45.65,45.61,45.63,70300.0,28.5871,28.5996,28.5745,28.5871,70300.0
2005-12-08 15:25:00,45.64,45.73,45.63,45.7,123300.0,28.5933,28.6497,28.5871,28.6309,123300.0
2005-12-08 15:30:00,45.68,45.74,45.67,45.74,104300.0,28.6184,28.656,28.6121,28.656,104300.0
2005-12-08 15:35:00,45.73,45.78,45.7,45.71,127300.0,28.6497,28.681,28.6309,28.6372,127300.0
2005-12-08 15:40:00,45.71,45.81,45.71,45.8,172800.0,28.6372,28.6998,28.6372,28.6936,172800.0
2005-12-08 15:45:00,45.8,45.82,45.7,45.72,166600.0,28.6936,28.7061,28.6309,28.6434,166600.0
2005-12-08 15:50:00,45.72,45.77,45.71,45.76,138800.0,28.6434,28.6748,28.6372,28.6685,138800.0
2005-12-08 15:55:00,45.76,45.78,45.75,45.77,191000.0,28.6685,28.681,28.6622,28.6748,191000.0
2005-12-09 09:30:00,45.78,45.95,45.75,45.95,248800.0,28.681,28.7875,28.6622,28.7875,248800.0
2005-12-09 09:35:00,45.95,46.0,45.78,45.86,89900.0,28.7875,28.8189,28.681,28.7312,89900.0
2005-12-09 09:40:00,45.85,45.89,45.84,45.87,98600.0,28.7249,28.7499,28.7186,28.7374,98600.0
2005-12-09 09:45:00,45.86,45.87,45.83,45.84,67300.0,28.7312,28.7374,28.7124,28.7186,67300.0
2005-12-09 09:50:00,45.84,45.88,45.83,45.87,86400.0,28.7186,28.7437,28.7124,28.7374,86400.0
2005-12-09 09:55:00,45.87,45.89,45.84,45.87,61700.0,28.7374,28.7499,28.7186,28.7374,61700.0
2005-12-09 10:00:00,45.87,45.95,45.84,45.88,145300.0,28.7374,28.7875,28.7186,28.7437,145300.0
2005-12-09 10:05:00,45.88,45.94,45.86,45.88,198300.0,28.7437,28.7813,28.7312,28.7437,198300.0
2005-12-09 10:10:00,45.88,45.91,45.84,45.86,61000.0,28.7437,28.7625,28.7186,28.7312,61000.0
2005-12-09 10:15:00,45.85,45.91,45.85,45.85,95800.0,28.7249,28.7625,28.7249,28.7249,95800.0
2005-12-09 10:20:00,45.88,45.89,45.82,45.83,174700.0,28.7437,28.7499,28.7061,28.7124,174700.0
2005-12-09 10:25:00,45.85,45.85,45.73,45.73,135800.0,28.7249,28.7249,28.6497,28.6497,135800.0
2005-12-09 10:30:00,45.73,45.75,45.68,45.68,129700.0,28.6497,28.6622,28.6184,28.6184,129700.0
2005-12-09 10:35:00,45.66,45.72,45.61,45.68,225400.0,28.6059,28.6434,28.5745,28.6184,225400.0
2005-12-09 10:40:00,45.69,45.69,45.64,45.65,62200.0,28.6246,28.6246,28.5933,28.5996,62200.0
2005-12-09 10:45:00,45.65,45.76,45.62,45.76,160800.0,28.5996,28.6685,28.5808,28.6685,160800.0
2005-12-09 10:50:00,45.77,45.81,45.76,45.77,81600.0,28.6748,28.6998,28.6685,28.6748,81600.0
2005-12-09 10:55:00,45.76,45.86,45.76,45.84,164300.0,28.6685,28.7312,28.6685,28.7186,164300.0
2005-12-09 11:00:00,45.84,45.87,45.81,45.87,75700.0,28.7186,28.7374,28.6998,28.7374,75700.0
2005-12-09 11:05:00,45.87,45.88,45.82,45.87,152400.0,28.7374,28.7437,28.7061,28.7374,152400.0
2005-12-09 11:10:00,45.86,45.9,45.84,45.88,60000.0,28.7312,28.7562,28.7186,28.7437,60000.0
2005-12-09 11:15:00,45.88,45.88,45.82,45.82,54400.0,28.7437,28.7437,28.7061,28.7061,54400.0
2005-12-09 11:20:00,45.82,45.83,45.77,45.82,122200.0,28.7061,28.7124,28.6748,28.7061,122200.0
2005-12-09 11:25:00,45.81,45.82,45.79,45.8,70200.0,28.6998,28.7061,28.6873,28.6936,70200.0
2005-12-09 11:30:00,45.8,45.83,45.79,45.82,60700.0,28.6936,28.7124,28.6873,28.7061,60700.0
2005-12-09 11:35:00,45.83,45.89,45.83,45.89,33200.0,28.7124,28.7499,28.7124,28.7499,33200.0
2005-12-09 11:40:00,45.89,46.0,45.84,45.85,55900.0,28.7499,28.8189,28.7186,28.7249,55900.0
2005-12-09 11:45:00,45.86,45.86,45.79,45.82,43700.0,28.7312,28.7312,28.6873,28.7061,43700.0
2005-12-09 11:50:00,45.82,45.85,45.82,45.83,17300.0,28.7061,28.7249,28.7061,28.7124,17300.0
2005-12-09 11:55:00,45.84,45.84,45.75,45.77,69500.0,28.7186,28.7186,28.6622,28.6748,69500.0
2005-12-09 12:00:00,45.78,45.85,45.76,45.83,140000.0,28.681,28.7249,28.6685,28.7124,140000.0
2005-12-09 12:05:00,45.84,45.9,45.8,45.88,54900.0,28.7186,28.7562,28.6936,28.7437,54900.0
2005-12-09 12:10:00,45.86,45.9,45.85,45.85,83000.0,28.7312,28.7562,28.7249,28.7249,83000.0
2005-12-09 12:15:00,45.86,45.89,45.84,45.87,44400.0,28.7312,28.7499,28.7186,28.7374,44400.0
2005-12-09 12:20:00,45.87,45.87,45.8,45.84,34700.0,28.7374,28.7374,28.6936,28.7186,34700.0
2005-12-09 12:25:00,45.85,45.91,45.85,45.89,97900.0,28.7249,28.7625,28.7249,28.7499,97900.0
2005-12-09 12:30:00,45.88,45.91,45.88,45.89,43900.0,28.7437,28.7625,28.7437,28.7499,43900.0
2005-12-09 12:35:00,45.9,45.91,45.87,45.89,22000.0,28.7562,28.7625,28.7374,28.7499,22000.0
2005-12-09 12:40:00,45.88,45.89,45.84,45.88,40900.0,28.7437,28.7499,28.7186,28.7437,40900.0
2005-12-09 12:45:00,45.89,45.91,45.87,45.89,37400.0,28.7499,28.7625,28.7374,28.7499,37400.0
2005-12-09 12:50:00,45.89,45.95,45.88,45.93,82100.0,28.7499,28.7875,28.7437,28.775,82100.0
2005-12-09 12:55:00,45.92,45.98,45.92,45.96,69600.0,28.7687,28.8063,28.7687,28.7938,69600.0
2005-12-09 13:00:00,45.97,45.99,45.94,45.95,88300.0,28.8001,28.8126,28.7813,28.7875,88300.0
2005-12-09 13:05:00,45.95,45.97,45.94,45.97,57700.0,28.7875,28.8001,28.7813,28.8001,57700.0
2005-12-09 13:10:00,45.97,45.98,45.96,45.96,66900.0,28.8001,28.8063,28.7938,28.7938,66900.0
2005-12-09 13:15:00,45.97,45.99,45.95,45.98,123300.0,28.8001,28.8126,28.7875,28.8063,123300.0
2005-12-09 13:20:00,45.99,45.99,45.98,45.99,49600.0,28.8126,28.8126,28.8063,28.8126,49600.0
2005-12-09 13:25:00,45.99,46.0,45.98,45.99,55700.0,28.8126,28.8189,28.8063,28.8126,55700.0
2005-12-09 13:30:00,45.99,46.09,45.96,46.08,241400.0,28.8126,28.8752,28.7938,28.869,241400.0
2005-12-09 13:35:00,46.08,46.11,46.07,46.11,203100.0,28.869,28.8878,28.8627,28.8878,203100.0
2005-12-09 13:40:00,46.09,46.12,46.08,46.11,152300.0,28.8752,28.894,28.869,28.8878,152300.0
2005-12-09 13:45:00,46.11,46.17,46.11,46.16,164700.0,28.8878,28.9254,28.8878,28.9191,164700.0
2005-12-09 13:50:00,46.16,46.17,46.14,46.15,93700.0,28.9191,28.9254,28.9066,28.9128,93700.0
2005-12-09 13:55:00,46.15,46.15,46.13,46.13,97800.0,28.9128,28.9128,28.9003,28.9003,97800.0
2005-12-09 14:00:00,46.14,46.15,46.11,46.12,141600.0,28.9066,28.9128,28.8878,28.894,141600.0
2005-12-09 14:05:00,46.11,46.13,46.1,46.11,73200.0,28.8878,28.9003,28.8815,28.8878,73200.0
2005-12-09 14:10:00,46.11,46.12,46.08,46.09,72800.0,28.8878,28.894,28.869,28.8752,72800.0
2005-12-09 14:15:00,46.1,46.14,46.08,46.14,108800.0,28.8815,28.9066,28.869,28.9066,108800.0
2005-12-09 14:20:00,46.15,46.17,46.12,46.17,77400.0,28.9128,28.9254,28.894,28.9254,77400.0
2005-12-09 14:25:00,46.17,46.2,46.17,46.19,96100.0,28.9254,28.9442,28.9254,28.9379,96100.0
2005-12-09 14:30:00,46.2,46.21,46.17,46.18,92100.0,28.9442,28.9504,28.9254,28.9316,92100.0
2005-12-09 14:35:00,46.19,46.2,46.17,46.19,94300.0,28.9379,28.9442,28.9254,28.9379,94300.0
2005-12-09 14:40:00,46.19,46.19,46.17,46.18,99200.0,28.9379,28.9379,28.9254,28.9316,99200.0
2005-12-09 14:45:00,46.19,46.21,46.18,46.2,114000.0,28.9379,28.9504,28.9316,28.9442,114000.0
2005-12-09 14:50:00,46.2,46.21,46.17,46.18,68500.0,28.9442,28.9504,28.9254,28.9316,68500.0
2005-12-09 14:55:00,46.17,46.19,46.16,46.16,49400.0,28.9254,28.9379,28.9191,28.9191,49400.0
2005-12-09 15:00:00,46.17,46.17,46.12,46.13,146100.0,28.9254,28.9254,28.894,28.9003,146100.0
2005-12-09 15:05:00,46.13,46.16,46.12,46.13,100300.0,28.9003,28.9191,28.894,28.9003,100300.0
2005-12-09 15:10:00,46.13,46.18,46.12,46.13,220200.0,28.9003,28.9316,28.894,28.9003,220200.0
2005-12-09 15:15:00,46.13,46.14,46.1,46.11,81700.0,28.9003,28.9066,28.8815,28.8878,81700.0
2005-12-09 15:20:00,46.1,46.16,46.09,46.12,129400.0,28.8815,28.9191,28.8752,28.894,129400.0
2005-12-09 15:25:00,46.13,46.14,46.1,46.12,194700.0,28.9003,28.9066,28.8815,28.894,194700.0
2005-12-09 15:30:00,46.12,46.12,46.05,46.05,68100.0,28.894,28.894,28.8502,28.8502,68100.0
2005-12-09 15:35:00,46.05,46.07,45.98,45.98,144300.0,28.8502,28.8627,28.8063,28.8063,144300.0
2005-12-09 15:40:00,45.99,46.15,45.92,45.94,255600.0,28.8126,28.9128,28.7687,28.7813,255600.0
2005-12-09 15:45:00,45.93,45.94,45.89,45.9,173700.0,28.775,28.7813,28.7499,28.7562,173700.0
2005-12-09 15:50:00,45.9,45.9,45.89,45.89,155300.0,28.7562,28.7562,28.7499,28.7499,155300.0
2005-12-09 15:55:00,45.89,45.93,45.87,45.91,229400.0,28.7499,28.775,28.7374,28.7625,229400.0
2005-12-12 09:30:00,45.98,46.07,45.98,46.02,292500.0,28.8063,28.8627,28.8063,28.8314,292500.0
2005-12-12 09:35:00,46.03,46.05,45.94,45.96,123900.0,28.8377,28.8502,28.7813,28.7938,123900.0
2005-12-12 09:40:00,45.96,45.98,45.91,45.92,103000.0,28.7938,28.8063,28.7625,28.7687,103000.0
2005-12-12 09:45:00,45.91,45.98,45.91,45.93,94100.0,28.7625,28.8063,28.7625,28.775,94100.0
2005-12-12 09:50:00,45.93,45.94,45.87,45.89,105100.0,28.775,28.7813,28.7374,28.7499,105100.0
2005-12-12 09:55:00,45.89,45.98,45.89,45.98,113400.0,28.7499,28.8063,28.7499,28.8063,113400.0
2005-12-12 10:00:00,45.95,45.99,45.84,45.89,173900.0,28.7875,28.8126,28.7186,28.7499,173900.0
2005-12-12 10:05:00,45.86,45.87,45.82,45.83,109000.0,28.7312,28.7374,28.7061,28.7124,109000.0
2005-12-12 10:10:00,45.83,45.84,45.76,45.78,149000.0,28.7124,28.7186,28.6685,28.681,149000.0
2005-12-12 10:15:00,45.78,45.84,45.77,45.83,123800.0,28.681,28.7186,28.6748,28.7124,123800.0
2005-12-12 10:20:00,45.83,45.88,45.82,45.86,80000.0,28.7124,28.7437,28.7061,28.7312,80000.0
2005-12-12 10:25:00,45.87,45.94,45.85,45.9,87900.0,28.7374,28.7813,28.7249,28.7562,87900.0
2005-12-12 10:30:00,45.91,45.94,45.88,45.89,51000.0,28.7625,28.7813,28.7437,28.7499,51000.0
2005-12-12 10:35:00,45.89,45.89,45.84,45.89,51100.0,28.7499,28.7499,28.7186,28.7499,51100.0
2005-12-12 10:40:00,45.88,45.91,45.84,45.85,102200.0,28.7437,28.7625,28.7186,28.7249,102200.0
2005-12-12 10:45:00,45.84,46.0,43.84,45.92,1186400.0,28.7186,28.8189,27.4656,28.7687,1186400.0
2005-12-12 10:50:00,45.92,45.95,45.91,45.93,156000.0,28.7687,28.7875,28.7625,28.775,156000.0
2005-12-12 10:55:00,45.93,45.95,45.91,45.94,117800.0,28.775,28.7875,28.7625,28.7813,117800.0
2005-12-12 11:00:00,45.94,45.97,45.92,45.94,237800.0,28.7813,28.8001,28.7687,28.7813,237800.0
2005-12-12 11:05:00,45.95,45.95,45.91,45.94,55900.0,28.7875,28.7875,28.7625,28.7813,55900.0
2005-12-12 11:10:00,45.94,45.96,45.93,45.93,71900.0,28.7813,28.7938,28.775,28.775,71900.0
2005-12-12 11:15:00,45.93,45.95,45.93,45.93,171600.0,28.775,28.7875,28.775,28.775,171600.0
2005-12-12 11:20:00,45.94,45.96,45.91,45.92,579200.0,28.7813,28.7938,28.7625,28.7687,579200.0
2005-12-12 11:25:00,45.91,45.91,45.88,45.89,98400.0,28.7625,28.7625,28.7437,28.7499,98400.0
2005-12-12 11:30:00,45.89,45.93,45.87,45.9,150400.0,28.7499,28.775,28.7374,28.7562,150400.0
2005-12-12 11:35:00,45.88,45.91,45.87,45.9,153200.0,28.7437,28.7625,28.7374,28.7562,153200.0
2005-12-12 11:40:00,45.9,45.92,45.88,45.88,77200.0,28.7562,28.7687,28.7437,28.7437,77200.0
2005-12-12 11:45:00,45.89,45.91,45.86,45.88,89300.0,28.7499,28.7625,28.7312,28.7437,89300.0
2005-12-12 11:50:00,45.89,45.89,45.86,45.87,74900.0,28.7499,28.7499,28.7312,28.7374,74900.0
2005-12-12 11:55:00,45.86,45.89,45.86,45.88,57100.0,28.7312,28.7499,28.7312,28.7437,57100.0
2005-12-12 12:00:00,45.89,45.9,45.86,45.87,48500.0,28.7499,28.7562,28.7312,28.7374,48500.0
2005-12-12 12:05:00,45.87,45.88,45.84,45.85,71200.0,28.7374,28.7437,28.7186,28.7249,71200.0
2005-12-12 12:10:00,45.86,45.86,45.82,45.82,51200.0,28.7312,28.7312,28.7061,28.7061,51200.0
2005-12-12 12:15:00,45.83,45.84,45.79,45.83,76700.0,28.7124,28.7186,28.6873,28.7124,76700.0
2005-12-12 12:20:00,45.83,45.84,45.79,45.8,111500.0,28.7124,28.7186,28.6873,28.6936,111500.0
2005-12-12 12:25:00,45.8,45.82,45.77,45.8,101800.0,28.6936,28.7061,28.6748,28.6936,101800.0
2005-12-12 12:30:00,45.8,45.81,45.76,45.8,91200.0,28.6936,28.6998,28.6685,28.6936,91200.0
2005-12-12 12:35:00,45.8,45.82,45.79,45.8,66700.0,28.6936,28.7061,28.6873,28.6936,66700.0
2005-12-12 12:40:00,45.8,45.8,45.75,45.77,108600.0,28.6936,28.6936,28.6622,28.6748,108600.0
2005-12-12 12:45:00,45.77,45.79,45.75,45.76,85300.0,28.6748,28.6873,28.6622,28.6685,85300.0
2005-12-12 12:50:00,45.75,45.81,45.75,45.79,125600.0,28.6622,28.6998,28.6622,28.6873,125600.0
2005-12-12 12:55:00,45.79,45.8,45.77,45.78,40300.0,28.6873,28.6936,28.6748,28.681,40300.0
2005-12-12 13:00:00,45.79,45.79,45.71,45.71,143500.0,28.6873,28.6873,28.6372,28.6372,143500.0
2005-12-12 13:05:00,45.72,45.74,45.71,45.71,131700.0,28.6434,28.656,28.6372,28.6372,131700.0
2005-12-12 13:10:00,45.7,45.75,45.69,45.73,221300.0,28.6309,28.6622,28.6246,28.6497,221300.0
2005-12-12 13:15:00,45.72,45.75,45.71,45.72,31100.0,28.6434,28.6622,28.6372,28.6434,31100.0
2005-12-12 13:20:00,45.72,45.73,45.69,45.7,46800.0,28.6434,28.6497,28.6246,28.6309,46800.0
2005-12-12 13:25:00,45.7,45.71,45.68,45.7,47000.0,28.6309,28.6372,28.6184,28.6309,47000.0
2005-12-12 13:30:00,45.7,45.74,45.69,45.71,82500.0,28.6309,28.656,28.6246,28.6372,82500.0
2005-12-12 13:35:00,45.72,45.72,45.67,45.7,125900.0,28.6434,28.6434,28.6121,28.6309,125900.0
2005-12-12 13:40:00,45.7,45.73,45.69,45.72,96900.0,28.6309,28.6497,28.6246,28.6434,96900.0
2005-12-12 13:45:00,45.73,45.73,45.66,45.67,107500.0,28.6497,28.6497,28.6059,28.6121,107500.0
2005-12-12 13:50:00,45.68,45.68,45.63,45.63,78400.0,28.6184,28.6184,28.5871,28.5871,78400.0
2005-12-12 13:55:00,45.63,45.65,45.62,45.65,97600.0,28.5871,28.5996,28.5808,28.5996,97600.0
2005-12-12 14:00:00,45.66,45.71,45.65,45.68,64400.0,28.6059,28.6372,28.5996,28.6184,64400.0
2005-12-12 14:05:00,45.68,45.69,45.64,45.66,45700.0,28.6184,28.6246,28.5933,28.6059,45700.0
2005-12-12 14:10:00,45.66,45.67,45.63,45.64,90900.0,28.6059,28.6121,28.5871,28.5933,90900.0
2005-12-12 14:15:00,45.65,45.66,45.62,45.62,52500.0,28.5996,28.6059,28.5808,28.5808,52500.0
2005-12-12 14:20:00,45.63,45.65,45.62,45.65,81000.0,28.5871,28.5996,28.5808,28.5996,81000.0
2005-12-12 14:25:00,45.65,45.67,45.64,45.67,61200.0,28.5996,28.6121,28.5933,28.6121,61200.0
2005-12-12 14:30:00,45.67,45.69,45.67,45.69,65400.0,28.6121,28.6246,28.6121,28.6246,65400.0
2005-12-12 14:35:00,45.68,45.75,45.68,45.75,91500.0,28.6184,28.6622,28.6184,28.6622,91500.0
2005-12-12 14:40:00,45.76,45.77,45.73,45.75,197800.0,28.6685,28.6748,28.6497,28.6622,197800.0
2005-12-12 14:45:00,45.75,45.82,45.75,45.81,81400.0,28.6622,28.7061,28.6622,28.6998,81400.0
2005-12-12 14:50:00,45.8,45.81,45.75,45.8,74700.0,28.6936,28.6998,28.6622,28.6936,74700.0
2005-12-12 14:55:00,45.8,45.8,45.73,45.74,126500.0,28.6936,28.6936,28.6497,28.656,126500.0
2005-12-12 15:00:00,45.74,45.75,45.72,45.73,39000.0,28.656,28.6622,28.6434,28.6497,39000.0
2005-12-12 15:05:00,45.73,45.74,45.66,45.69,103900.0,28.6497,28.656,28.6059,28.6246,103900.0
2005-12-12 15:10:00,45.68,45.74,45.67,45.72,99300.0,28.6184,28.656,28.6121,28.6434,99300.0
2005-12-12 15:15:00,45.72,45.78,45.71,45.76,127400.0,28.6434,28.681,28.6372,28.6685,127400.0
2005-12-12 15:20:00,45.76,45.8,45.74,45.76,118700.0,28.6685,28.6936,28.656,28.6685,118700.0
2005-12-12 15:25:00,45.76,45.77,45.72,45.73,111600.0,28.6685,28.6748,28.6434,28.6497,111600.0
2005-12-12 15:30:00,45.74,45.77,45.73,45.77,92100.0,28.656,28.6748,28.6497,28.6748,92100.0
2005-12-12 15:35:00,45.77,45.77,45.7,45.71,111800.0,28.6748,28.6748,28.6309,28.6372,111800.0
2005-12-12 15:40:00,45.72,45.75,45.66,45.72,164200.0,28.6434,28.6622,28.6059,28.6434,164200.0
2005-12-12 15:45:00,45.72,45.76,45.72,45.74,132600.0,28.6434,28.6685,28.6434,28.656,132600.0
2005-12-12 15:50:00,45.74,45.77,45.73,45.76,186800.0,28.656,28.6748,28.6497,28.6685,186800.0
2005-12-12 15:55:00,45.76,45.77,45.73,45.74,217400.0,28.6685,28.6748,28.6497,28.656,217400.0
2005-12-13 09:30:00,45.62,45.8,45.61,45.77,231600.0,28.5808,28.6936,28.5745,28.6748,231600.0
2005-12-13 09:35:00,45.77,45.83,45.71,45.73,81900.0,28.6748,28.7124,28.6372,28.6497,81900.0
2005-12-13 09:40:00,45.73,45.77,45.7,45.75,114100.0,28.6497,28.6748,28.6309,28.6622,114100.0
2005-12-13 09:45:00,45.74,45.76,45.72,45.73,142100.0,28.656,28.6685,28.6434,28.6497,142100.0
2005-12-13 09:50:00,45.73,45.74,45.7,45.71,133600.0,28.6497,28.656,28.6309,28.6372,133600.0
2005-12-13 09:55:00,45.71,45.71,45.61,45.69,193700.0,28.6372,28.6372,28.5745,28.6246,193700.0
2005-12-13 10:00:00,45.68,45.7,45.63,45.66,192100.0,28.6184,28.6309,28.5871,28.6059,192100.0
2005-12-13 10:05:00,45.66,45.82,45.65,45.79,120800.0,28.6059,28.7061,28.5996,28.6873,120800.0
2005-12-13 10:10:00,45.8,45.8,45.73,45.76,99200.0,28.6936,28.6936,28.6497,28.6685,99200.0
2005-12-13 10:15:00,45.76,45.79,45.75,45.77,183500.0,28.6685,28.6873,28.6622,28.6748,183500.0
2005-12-13 10:20:00,45.77,45.78,45.74,45.74,77700.0,28.6748,28.681,28.656,28.656,77700.0
2005-12-13 10:25:00,45.75,45.78,45.74,45.76,115400.0,28.6622,28.681,28.656,28.6685,115400.0
2005-12-13 10:30:00,45.75,45.76,45.71,45.76,76500.0,28.6622,28.6685,28.6372,28.6685,76500.0
2005-12-13 10:35:00,45.75,45.87,45.75,45.86,95400.0,28.6622,28.7374,28.6622,28.7312,95400.0
2005-12-13 10:40:00,45.85,45.88,45.85,45.85,72500.0,28.7249,28.7437,28.7249,28.7249,72500.0
2005-12-13 10:45:00,45.84,45.91,45.84,45.9,156900.0,28.7186,28.7625,28.7186,28.7562,156900.0
2005-12-13 10:50:00,45.89,45.93,45.88,45.9,276400.0,28.7499,28.775,28.7437,28.7562,276400.0
2005-12-13 10:55:00,45.9,45.98,45.9,45.97,59500.0,28.7562,28.8063,28.7562,28.8001,59500.0
2005-12-13 11:00:00,45.98,46.02,45.97,46.02,152300.0,28.8063,28.8314,28.8001,28.8314,152300.0
2005-12-13 11:05:00,46.02,46.02,45.96,45.96,56900.0,28.8314,28.8314,28.7938,28.7938,56900.0
2005-12-13 11:10:00,45.96,45.99,45.94,45.94,87100.0,28.7938,28.8126,28.7813,28.7813,87100.0
2005-12-13 11:15:00,45.94,45.96,45.94,45.94,67500.0,28.7813,28.7938,28.7813,28.7813,67500.0
2005-12-13 11:20:00,45.95,45.96,45.94,45.96,60500.0,28.7875,28.7938,28.7813,28.7938,60500.0
2005-12-13 11:25:00,45.96,45.96,45.95,45.95,43000.0,28.7938,28.7938,28.7875,28.7875,43000.0
2005-12-13 11:30:00,45.95,45.96,45.92,45.92,118800.0,28.7875,28.7938,28.7687,28.7687,118800.0
2005-12-13 11:35:00,45.93,45.94,45.92,45.94,86500.0,28.775,28.7813,28.7687,28.7813,86500.0
2005-12-13 11:40:00,45.94,45.95,45.92,45.95,93100.0,28.7813,28.7875,28.7687,28.7875,93100.0
2005-12-13 11:45:00,45.95,45.95,45.92,45.94,90200.0,28.7875,28.7875,28.7687,28.7813,90200.0
2005-12-13 11:50:00,45.93,45.95,45.93,45.93,99200.0,28.775,28.7875,28.775,28.775,99200.0
2005-12-13 11:55:00,45.94,45.95,45.93,45.93,22100.0,28.7813,28.7875,28.775,28.775,22100.0
2005-12-13 12:00:00,45.94,45.95,45.93,45.94,42700.0,28.7813,28.7875,28.775,28.7813,42700.0
2005-12-13 12:05:00,45.95,45.97,45.94,45.96,93300.0,28.7875,28.8001,28.7813,28.7938,93300.0
2005-12-13 12:10:00,45.95,45.96,45.94,45.95,60300.0,28.7875,28.7938,28.7813,28.7875,60300.0
2005-12-13 12:15:00,45.94,45.95,45.93,45.94,114800.0,28.7813,28.7875,28.775,28.7813,114800.0
2005-12-13 12:20:00,45.94,45.97,45.94,45.96,110500.0,28.7813,28.8001,28.7813,28.7938,110500.0
2005-12-13 12:25:00,45.96,45.98,45.95,45.96,134600.0,28.7938,28.8063,28.7875,28.7938,134600.0
2005-12-13 12:30:00,45.96,45.96,45.94,45.95,76200.0,28.7938,28.7938,28.7813,28.7875,76200.0
2005-12-13 12:35:00,45.95,45.96,45.94,45.95,41300.0,28.7875,28.7938,28.7813,28.7875,41300.0
2005-12-13 12:40:00,45.96,46.0,45.96,46.0,70800.0,28.7938,28.8189,28.7938,28.8189,70800.0
2005-12-13 12:45:00,46.0,46.01,45.98,45.99,129800.0,28.8189,28.8251,28.8063,28.8126,129800.0
2005-12-13 12:50:00,45.99,45.99,45.95,45.98,201900.0,28.8126,28.8126,28.7875,28.8063,201900.0
2005-12-13 12:55:00,45.99,46.01,45.98,46.0,58000.0,28.8126,28.8251,28.8063,28.8189,58000.0
2005-12-13 13:00:00,46.0,46.01,45.98,46.01,70500.0,28.8189,28.8251,28.8063,28.8251,70500.0
2005-12-13 13:05:00,46.0,46.05,46.0,46.05,111500.0,28.8189,28.8502,28.8189,28.8502,111500.0
2005-12-13 13:10:00,46.05,46.14,46.04,46.12,226700.0,28.8502,28.9066,28.8439,28.894,226700.0
2005-12-13 13:15:00,46.11,46.15,46.09,46.11,219200.0,28.8878,28.9128,28.8752,28.8878,219200.0
2005-12-13 13:20:00,46.11,46.12,46.07,46.07,100700.0,28.8878,28.894,28.8627,28.8627,100700.0
2005-12-13 13:25:00,46.07,46.09,46.03,46.07,177100.0,28.8627,28.8752,28.8377,28.8627,177100.0
2005-12-13 13:30:00,46.06,46.13,46.06,46.12,79400.0,28.8565,28.9003,28.8565,28.894,79400.0
2005-12-13 13:35:00,46.12,46.14,46.12,46.14,101900.0,28.894,28.9066,28.894,28.9066,101900.0
2005-12-13 13:40:00,46.14,46.16,46.13,46.15,134700.0,28.9066,28.9191,28.9003,28.9128,134700.0
2005-12-13 13:45:00,46.15,46.16,46.13,46.14,45200.0,28.9128,28.9191,28.9003,28.9066,45200.0
2005-12-13 13:50:00,46.13,46.13,46.08,46.08,71300.0,28.9003,28.9003,28.869,28.869,71300.0
2005-12-13 13:55:00,46.08,46.09,46.06,46.07,51400.0,28.869,28.8752,28.8565,28.8627,51400.0
2005-12-13 14:00:00,46.07,46.09,46.04,46.05,136500.0,28.8627,28.8752,28.8439,28.8502,136500.0
2005-12-13 14:05:00,46.04,46.07,46.01,46.04,150300.0,28.8439,28.8627,28.8251,28.8439,150300.0
2005-12-13 14:10:00,46.04,46.16,46.04,46.14,180500.0,28.8439,28.9191,28.8439,28.9066,180500.0
2005-12-13 14:15:00,46.14,46.29,46.11,46.28,291400.0,28.9066,29.0005,28.8878,28.9943,291400.0
2005-12-13 14:20:00,46.29,46.49,46.2,46.42,484300.0,29.0005,29.1258,28.9442,29.082,484300.0
2005-12-13 14:25:00,46.41,46.43,46.37,46.39,234600.0,29.0757,29.0883,29.0507,29.0632,234600.0
2005-12-13 14:30:00,46.4,46.44,46.39,46.42,260400.0,29.0695,29.0945,29.0632,29.082,260400.0
2005-12-13 14:35:00,46.42,46.48,46.41,46.47,272200.0,29.082,29.1196,29.0757,29.1133,272200.0
2005-12-13 14:40:00,46.47,46.55,46.47,46.52,398200.0,29.1133,29.1634,29.1133,29.1446,398200.0
2005-12-13 14:45:00,46.53,46.53,46.45,46.5,224800.0,29.1509,29.1509,29.1008,29.1321,224800.0
2005-12-13 14:50:00,46.5,46.56,46.49,46.55,265400.0,29.1321,29.1697,29.1258,29.1634,265400.0
2005-12-13 14:55:00,46.57,46.7,46.57,46.63,334600.0,29.176,29.2574,29.176,29.2136,334600.0
2005-12-13 15:00:00,46.63,46.66,46.62,46.64,244200.0,29.2136,29.2323,29.2073,29.2198,244200.0
2005-12-13 15:05:00,46.65,46.65,46.59,46.62,291100.0,29.2261,29.2261,29.1885,29.2073,291100.0
2005-12-13 15:10:00,46.62,46.63,46.58,46.61,201000.0,29.2073,29.2136,29.1822,29.201,201000.0
2005-12-13 15:15:00,46.62,46.65,46.56,46.61,327000.0,29.2073,29.2261,29.1697,29.201,327000.0
2005-12-13 15:20:00,46.6,46.64,46.58,46.59,289900.0,29.1948,29.2198,29.1822,29.1885,289900.0
2005-12-13 15:25:00,46.59,46.61,46.51,46.53,225200.0,29.1885,29.201,29.1384,29.1509,225200.0
2005-12-13 15:30:00,46.53,46.59,46.52,46.55,292100.0,29.1509,29.1885,29.1446,29.1634,292100.0
2005-12-13 15:35:00,46.56,46.59,46.54,46.56,401600.0,29.1697,29.1885,29.1572,29.1697,401600.0
2005-12-13 15:40:00,46.56,46.64,46.55,46.62,487100.0,29.1697,29.2198,29.1634,29.2073,487100.0
2005-12-13 15:45:00,46.62,46.64,46.59,46.62,244800.0,29.2073,29.2198,29.1885,29.2073,244800.0
2005-12-13 15:50:00,46.61,46.62,46.55,46.56,503500.0,29.201,29.2073,29.1634,29.1697,503500.0
2005-12-13 15:55:00,46.56,46.59,46.5,46.52,596100.0,29.1697,29.1885,29.1321,29.1446,596100.0
2005-12-14 09:30:00,46.62,46.7,46.5,46.67,365000.0,29.2073,29.2574,29.1321,29.2386,365000.0
2005-12-14 09:35:00,46.7,46.78,46.67,46.78,286200.0,29.2574,29.3075,29.2386,29.3075,286200.0
2005-12-14 09:40:00,46.78,46.87,46.77,46.83,307600.0,29.3075,29.3639,29.3013,29.3389,307600.0
2005-12-14 09:45:00,46.83,46.88,46.82,46.87,173800.0,29.3389,29.3702,29.3326,29.3639,173800.0
2005-12-14 09:50:00,46.87,46.88,46.77,46.78,189800.0,29.3639,29.3702,29.3013,29.3075,189800.0
2005-12-14 09:55:00,46.77,46.85,46.74,46.85,180100.0,29.3013,29.3514,29.2825,29.3514,180100.0
2005-12-14 10:00:00,46.84,46.86,46.77,46.78,201200.0,29.3451,29.3576,29.3013,29.3075,201200.0
2005-12-14 10:05:00,46.77,46.81,46.75,46.8,158700.0,29.3013,29.3263,29.2887,29.3201,158700.0
2005-12-14 10:10:00,46.8,46.86,46.79,46.84,160600.0,29.3201,29.3576,29.3138,29.3451,160600.0
2005-12-14 10:15:00,46.83,46.88,46.83,46.85,236600.0,29.3389,29.3702,29.3389,29.3514,236600.0
2005-12-14 10:20:00,46.85,46.88,46.82,46.87,418400.0,29.3514,29.3702,29.3326,29.3639,418400.0
2005-12-14 10:25:00,46.87,46.89,46.85,46.86,169500.0,29.3639,29.3764,29.3514,29.3576,169500.0
2005-12-14 10:30:00,46.86,46.92,46.84,46.92,225900.0,29.3576,29.3952,29.3451,29.3952,225900.0
2005-12-14 10:35:00,46.92,46.94,46.91,46.93,184700.0,29.3952,29.4078,29.389,29.4015,184700.0
2005-12-14 10:40:00,46.94,46.95,46.92,46.94,99700.0,29.4078,29.414,29.3952,29.4078,99700.0
2005-12-14 10:45:00,46.95,46.95,46.92,46.92,99400.0,29.414,29.414,29.3952,29.3952,99400.0
2005-12-14 10:50:00,46.93,46.96,46.92,46.95,134100.0,29.4015,29.4203,29.3952,29.414,134100.0
2005-12-14 10:55:00,46.95,46.95,46.93,46.93,101900.0,29.414,29.414,29.4015,29.4015,101900.0
2005-12-14 11:00:00,46.93,46.94,46.9,46.9,486400.0,29.4015,29.4078,29.3827,29.3827,486400.0
2005-12-14 11:05:00,46.91,46.91,46.82,46.84,310500.0,29.389,29.389,29.3326,29.3451,310500.0
2005-12-14 11:10:00,46.85,46.86,46.83,46.84,158000.0,29.3514,29.3576,29.3389,29.3451,158000.0
2005-12-14 11:15:00,46.84,46.88,46.82,46.88,251700.0,29.3451,29.3702,29.3326,29.3702,251700.0
2005-12-14 11:20:00,46.88,46.93,46.87,46.92,154700.0,29.3702,29.4015,29.3639,29.3952,154700.0
2005-12-14 11:25:00,46.93,46.93,46.86,46.89,147100.0,29.4015,29.4015,29.3576,29.3764,147100.0
2005-12-14 11:30:00,46.9,46.9,46.85,46.86,203700.0,29.3827,29.3827,29.3514,29.3576,203700.0
2005-12-14 11:35:00,46.86,46.88,46.84,46.87,118800.0,29.3576,29.3702,29.3451,29.3639,118800.0
2005-12-14 11:40:00,46.87,46.93,46.87,46.93,208800.0,29.3639,29.4015,29.3639,29.4015,208800.0
2005-12-14 11:45:00,46.93,46.95,46.92,46.93,203600.0,29.4015,29.414,29.3952,29.4015,203600.0
2005-12-14 11:50:00,46.93,46.96,46.93,46.94,153000.0,29.4015,29.4203,29.4015,29.4078,153000.0
2005-12-14 11:55:00,46.94,46.95,46.88,46.9,258500.0,29.4078,29.414,29.3702,29.3827,258500.0
2005-12-14 12:00:00,46.9,46.93,46.88,46.89,82800.0,29.3827,29.4015,29.3702,29.3764,82800.0
2005-12-14 12:05:00,46.89,46.9,46.86,46.88,105300.0,29.3764,29.3827,29.3576,29.3702,105300.0
2005-12-14 12:10:00,46.89,46.91,46.88,46.89,112700.0,29.3764,29.389,29.3702,29.3764,112700.0
2005-12-14 12:15:00,46.89,46.9,46.87,46.89,85700.0,29.3764,29.3827,29.3639,29.3764,85700.0
2005-12-14 12:20:00,46.89,46.92,46.88,46.91,142700.0,29.3764,29.3952,29.3702,29.389,142700.0
2005-12-14 12:25:00,46.92,46.93,46.89,46.89,188700.0,29.3952,29.4015,29.3764,29.3764,188700.0
2005-12-14 12:30:00,46.9,46.9,46.85,46.87,106200.0,29.3827,29.3827,29.3514,29.3639,106200.0
2005-12-14 12:35:00,46.87,46.88,46.86,46.87,155700.0,29.3639,29.3702,29.3576,29.3639,155700.0
2005-12-14 12:40:00,46.88,46.88,46.86,46.88,215600.0,29.3702,29.3702,29.3576,29.3702,215600.0
2005-12-14 12:45:00,46.87,46.88,46.86,46.88,114600.0,29.3639,29.3702,29.3576,29.3702,114600.0
2005-12-14 12:50:00,46.88,46.88,46.86,46.87,53300.0,29.3702,29.3702,29.3576,29.3639,53300.0
2005-12-14 12:55:00,46.86,46.89,46.85,46.86,128700.0,29.3576,29.3764,29.3514,29.3576,128700.0
2005-12-14 13:00:00,46.86,46.87,46.85,46.86,60600.0,29.3576,29.3639,29.3514,29.3576,60600.0
2005-12-14 13:05:00,46.86,46.87,46.85,46.87,35500.0,29.3576,29.3639,29.3514,29.3639,35500.0
2005-12-14 13:10:00,46.86,46.9,46.86,46.89,72900.0,29.3576,29.3827,29.3576,29.3764,72900.0
2005-12-14 13:15:00,46.88,46.94,46.88,46.93,77700.0,29.3702,29.4078,29.3702,29.4015,77700.0
2005-12-14 13:20:00,46.94,46.95,46.92,46.94,144100.0,29.4078,29.414,29.3952,29.4078,144100.0
2005-12-14 13:25:00,46.93,46.95,46.93,46.94,54000.0,29.4015,29.414,29.4015,29.4078,54000.0
2005-12-14 13:30:00,46.94,46.96,46.93,46.94,166800.0,29.4078,29.4203,29.4015,29.4078,166800.0
2005-12-14 13:35:00,46.94,46.95,46.93,46.95,112100.0,29.4078,29.414,29.4015,29.414,112100.0
2005-12-14 13:40:00,46.95,46.98,46.94,46.97,212300.0,29.414,29.4328,29.4078,29.4266,212300.0
2005-12-14 13:45:00,46.97,46.99,46.95,46.96,159300.0,29.4266,29.4391,29.414,29.4203,159300.0
2005-12-14 13:50:00,46.96,46.99,46.95,46.98,255700.0,29.4203,29.4391,29.414,29.4328,255700.0
2005-12-14 13:55:00,46.98,46.99,46.97,46.97,116900.0,29.4328,29.4391,29.4266,29.4266,116900.0
2005-12-14 14:00:00,46.98,46.98,46.96,46.97,84800.0,29.4328,29.4328,29.4203,29.4266,84800.0
2005-12-14 14:05:00,46.97,46.99,46.97,46.98,127300.0,29.4266,29.4391,29.4266,29.4328,127300.0
2005-12-14 14:10:00,46.97,46.99,46.97,46.98,74700.0,29.4266,29.4391,29.4266,29.4328,74700.0
2005-12-14 14:15:00,46.99,46.99,46.97,46.97,88600.0,29.4391,29.4391,29.4266,29.4266,88600.0
2005-12-14 14:20:00,46.97,46.99,46.97,46.98,61800.0,29.4266,29.4391,29.4266,29.4328,61800.0
2005-12-14 14:25:00,46.98,46.98,46.97,46.98,48600.0,29.4328,29.4328,29.4266,29.4328,48600.0
2005-12-14 14:30:00,46.97,46.98,46.96,46.98,146300.0,29.4266,29.4328,29.4203,29.4328,146300.0
2005-12-14 14:35:00,46.98,46.98,46.97,46.97,83600.0,29.4328,29.4328,29.4266,29.4266,83600.0
2005-12-14 14:40:00,46.98,46.98,46.93,46.94,103200.0,29.4328,29.4328,29.4015,29.4078,103200.0
2005-12-14 14:45:00,46.94,46.94,46.88,46.89,199300.0,29.4078,29.4078,29.3702,29.3764,199300.0
2005-12-14 14:50:00,46.9,46.9,46.85,46.86,170900.0,29.3827,29.3827,29.3514,29.3576,170900.0
2005-12-14 14:55:00,46.86,46.86,46.85,46.85,217400.0,29.3576,29.3576,29.3514,29.3514,217400.0
2005-12-14 15:00:00,46.85,46.86,46.85,46.86,118200.0,29.3514,29.3576,29.3514,29.3576,118200.0
2005-12-14 15:05:00,46.86,46.88,46.85,46.86,222300.0,29.3576,29.3702,29.3514,29.3576,222300.0
2005-12-14 15:10:00,46.85,46.87,46.85,46.86,270100.0,29.3514,29.3639,29.3514,29.3576,270100.0
2005-12-14 15:15:00,46.86,46.88,46.85,46.86,274500.0,29.3576,29.3702,29.3514,29.3576,274500.0
2005-12-14 15:20:00,46.87,46.87,46.85,46.87,134800.0,29.3639,29.3639,29.3514,29.3639,134800.0
2005-12-14 15:25:00,46.87,46.87,46.85,46.86,139500.0,29.3639,29.3639,29.3514,29.3576,139500.0
2005-12-14 15:30:00,46.86,46.87,46.85,46.87,191400.0,29.3576,29.3639,29.3514,29.3639,191400.0
2005-12-14 15:35:00,46.86,46.87,46.86,46.86,174900.0,29.3576,29.3639,29.3576,29.3576,174900.0
2005-12-14 15:40:00,46.87,46.87,46.79,46.79,337200.0,29.3639,29.3639,29.3138,29.3138,337200.0
2005-12-14 15:45:00,46.8,46.81,46.75,46.75,434100.0,29.3201,29.3263,29.2887,29.2887,434100.0
2005-12-14 15:50:00,46.75,46.81,46.75,46.78,569200.0,29.2887,29.3263,29.2887,29.3075,569200.0
2005-12-14 15:55:00,46.78,46.81,46.77,46.81,434900.0,29.3075,29.3263,29.3013,29.3263,434900.0
2005-12-15 09:30:00,46.7,46.71,46.63,46.65,323700.0,29.2574,29.2637,29.2136,29.2261,323700.0
2005-12-15 09:35:00,46.67,46.67,46.59,46.61,160300.0,29.2386,29.2386,29.1885,29.201,160300.0
2005-12-15 09:40:00,46.62,46.64,46.57,46.64,163000.0,29.2073,29.2198,29.176,29.2198,163000.0
2005-12-15 09:45:00,46.64,46.65,46.59,46.64,123700.0,29.2198,29.2261,29.1885,29.2198,123700.0
2005-12-15 09:50:00,46.63,46.65,46.57,46.57,157800.0,29.2136,29.2261,29.176,29.176,157800.0
2005-12-15 09:55:00,46.58,46.62,46.5,46.58,221500.0,29.1822,29.2073,29.1321,29.1822,221500.0
2005-12-15 10:00:00,46.57,46.71,46.54,46.56,501400.0,29.176,29.2637,29.1572,29.1697,501400.0
2005-12-15 10:05:00,46.56,46.57,46.52,46.56,160000.0,29.1697,29.176,29.1446,29.1697,160000.0
2005-12-15 10:10:00,46.55,46.56,46.4,46.44,251100.0,29.1634,29.1697,29.0695,29.0945,251100.0
2005-12-15 10:15:00,46.44,46.45,46.38,46.45,146800.0,29.0945,29.1008,29.0569,29.1008,146800.0
2005-12-15 10:20:00,46.43,46.45,46.43,46.45,115000.0,29.0883,29.1008,29.0883,29.1008,115000.0
2005-12-15 10:25:00,46.45,46.48,46.44,46.48,125000.0,29.1008,29.1196,29.0945,29.1196,125000.0
2005-12-15 10:30:00,46.48,46.53,46.47,46.51,174700.0,29.1196,29.1509,29.1133,29.1384,174700.0
2005-12-15 10:35:00,46.52,46.52,46.45,46.48,139600.0,29.1446,29.1446,29.1008,29.1196,139600.0
2005-12-15 10:40:00,46.49,46.54,46.47,46.53,88400.0,29.1258,29.1572,29.1133,29.1509,88400.0
2005-12-15 10:45:00,46.52,46.53,46.47,46.49,80100.0,29.1446,29.1509,29.1133,29.1258,80100.0
2005-12-15 10:50:00,46.49,46.5,46.48,46.49,85900.0,29.1258,29.1321,29.1196,29.1258,85900.0
2005-12-15 10:55:00,46.48,46.49,46.46,46.47,97000.0,29.1196,29.1258,29.107,29.1133,97000.0
2005-12-15 11:00:00,46.48,46.49,46.44,46.46,96500.0,29.1196,29.1258,29.0945,29.107,96500.0
2005-12-15 11:05:00,46.47,46.49,46.43,46.49,138600.0,29.1133,29.1258,29.0883,29.1258,138600.0
2005-12-15 11:10:00,46.49,46.54,46.48,46.48,98300.0,29.1258,29.1572,29.1196,29.1196,98300.0
2005-12-15 11:15:00,46.49,46.57,46.48,46.57,79000.0,29.1258,29.176,29.1196,29.176,79000.0
2005-12-15 11:20:00,46.57,46.6,46.54,46.56,79700.0,29.176,29.1948,29.1572,29.1697,79700.0
2005-12-15 11:25:00,46.57,46.57,46.5,46.53,99600.0,29.176,29.176,29.1321,29.1509,99600.0
2005-12-15 11:30:00,46.54,46.54,46.5,46.53,55900.0,29.1572,29.1572,29.1321,29.1509,55900.0
2005-12-15 11:35:00,46.53,46.57,46.53,46.57,61300.0,29.1509,29.176,29.1509,29.176,61300.0
2005-12-15 11:40:00,46.57,46.58,46.53,46.55,49300.0,29.176,29.1822,29.1509,29.1634,49300.0
2005-12-15 11:45:00,46.55,46.56,46.51,46.54,49600.0,29.1634,29.1697,29.1384,29.1572,49600.0
2005-12-15 11:50:00,46.54,46.57,46.53,46.56,68600.0,29.1572,29.176,29.1509,29.1697,68600.0
2005-12-15 11:55:00,46.56,46.6,46.56,46.58,69200.0,29.1697,29.1948,29.1697,29.1822,69200.0
2005-12-15 12:00:00,46.58,46.63,46.56,46.62,106200.0,29.1822,29.2136,29.1697,29.2073,106200.0
2005-12-15 12:05:00,46.62,46.66,46.61,46.66,61900.0,29.2073,29.2323,29.201,29.2323,61900.0
2005-12-15 12:10:00,46.68,46.69,46.64,46.65,98200.0,29.2449,29.2511,29.2198,29.2261,98200.0
2005-12-15 12:15:00,46.66,46.68,46.63,46.67,114000.0,29.2323,29.2449,29.2136,29.2386,114000.0
2005-12-15 12:20:00,46.68,46.72,46.67,46.72,111400.0,29.2449,29.2699,29.2386,29.2699,111400.0
2005-12-15 12:25:00,46.72,46.72,46.71,46.71,64700.0,29.2699,29.2699,29.2637,29.2637,64700.0
2005-12-15 12:30:00,46.71,46.72,46.69,46.71,108800.0,29.2637,29.2699,29.2511,29.2637,108800.0
2005-12-15 12:35:00,46.7,46.77,46.7,46.76,80500.0,29.2574,29.3013,29.2574,29.295,80500.0
2005-12-15 12:40:00,46.76,46.8,46.75,46.77,107100.0,29.295,29.3201,29.2887,29.3013,107100.0
2005-12-15 12:45:00,46.78,46.78,46.75,46.77,100500.0,29.3075,29.3075,29.2887,29.3013,100500.0
2005-12-15 12:50:00,46.77,46.78,46.75,46.75,122400.0,29.3013,29.3075,29.2887,29.2887,122400.0
2005-12-15 12:55:00,46.75,46.77,46.75,46.77,47800.0,29.2887,29.3013,29.2887,29.3013,47800.0
2005-12-15 13:00:00,46.77,46.77,46.76,46.77,23000.0,29.3013,29.3013,29.295,29.3013,23000.0
2005-12-15 13:05:00,46.76,46.77,46.7,46.72,103700.0,29.295,29.3013,29.2574,29.2699,103700.0
2005-12-15 13:10:00,46.72,46.75,46.7,46.75,99000.0,29.2699,29.2887,29.2574,29.2887,99000.0
2005-12-15 13:15:00,46.75,46.75,46.74,46.75,50200.0,29.2887,29.2887,29.2825,29.2887,50200.0
2005-12-15 13:20:00,46.75,46.78,46.75,46.77,63300.0,29.2887,29.3075,29.2887,29.3013,63300.0
2005-12-15 13:25:00,46.77,46.8,46.76,46.77,169100.0,29.3013,29.3201,29.295,29.3013,169100.0
2005-12-15 13:30:00,46.77,46.79,46.76,46.77,48900.0,29.3013,29.3138,29.295,29.3013,48900.0
2005-12-15 13:35:00,46.78,46.81,46.77,46.78,108900.0,29.3075,29.3263,29.3013,29.3075,108900.0
2005-12-15 13:40:00,46.78,46.8,46.76,46.77,49800.0,29.3075,29.3201,29.295,29.3013,49800.0
2005-12-15 13:45:00,46.76,46.77,46.7,46.71,140100.0,29.295,29.3013,29.2574,29.2637,140100.0
2005-12-15 13:50:00,46.71,46.73,46.69,46.7,101200.0,29.2637,29.2762,29.2511,29.2574,101200.0
2005-12-15 13:55:00,46.7,46.73,46.7,46.72,149700.0,29.2574,29.2762,29.2574,29.2699,149700.0
2005-12-15 14:00:00,46.72,46.77,46.71,46.75,122600.0,29.2699,29.3013,29.2637,29.2887,122600.0
2005-12-15 14:05:00,46.75,46.77,46.74,46.76,322400.0,29.2887,29.3013,29.2825,29.295,322400.0
2005-12-15 14:10:00,46.75,46.78,46.75,46.76,74300.0,29.2887,29.3075,29.2887,29.295,74300.0
2005-12-15 14:15:00,46.76,46.8,46.71,46.79,78700.0,29.295,29.3201,29.2637,29.3138,78700.0
2005-12-15 14:20:00,46.8,46.8,46.75,46.75,258400.0,29.3201,29.3201,29.2887,29.2887,258400.0
2005-12-15 14:25:00,46.75,46.77,46.74,46.76,62000.0,29.2887,29.3013,29.2825,29.295,62000.0
2005-12-15 14:30:00,46.75,46.77,46.74,46.74,68000.0,29.2887,29.3013,29.2825,29.2825,68000.0
2005-12-15 14:35:00,46.73,46.76,46.7,46.76,99900.0,29.2762,29.295,29.2574,29.295,99900.0
2005-12-15 14:40:00,46.75,46.77,46.73,46.77,90200.0,29.2887,29.3013,29.2762,29.3013,90200.0
2005-12-15 14:45:00,46.77,46.77,46.71,46.75,147400.0,29.3013,29.3013,29.2637,29.2887,147400.0
2005-12-15 14:50:00,46.74,46.75,46.72,46.72,82300.0,29.2825,29.2887,29.2699,29.2699,82300.0
2005-12-15 14:55:00,46.72,46.74,46.7,46.73,94600.0,29.2699,29.2825,29.2574,29.2762,94600.0
2005-12-15 15:00:00,46.72,46.75,46.72,46.74,104600.0,29.2699,29.2887,29.2699,29.2825,104600.0
2005-12-15 15:05:00,46.74,46.75,46.71,46.71,76300.0,29.2825,29.2887,29.2637,29.2637,76300.0
2005-12-15 15:10:00,46.71,46.74,46.7,46.72,209400.0,29.2637,29.2825,29.2574,29.2699,209400.0
2005-12-15 15:15:00,46.71,46.73,46.7,46.71,97100.0,29.2637,29.2762,29.2574,29.2637,97100.0
2005-12-15 15:20:00,46.71,46.78,46.71,46.76,194100.0,29.2637,29.3075,29.2637,29.295,194100.0
2005-12-15 15:25:00,46.76,46.79,46.74,46.74,103600.0,29.295,29.3138,29.2825,29.2825,103600.0
2005-12-15 15:30:00,46.74,46.79,46.73,46.73,134600.0,29.2825,29.3138,29.2762,29.2762,134600.0
2005-12-15 15:35:00,46.73,46.74,46.7,46.7,77900.0,29.2762,29.2825,29.2574,29.2574,77900.0
2005-12-15 15:40:00,46.7,46.71,46.69,46.71,139600.0,29.2574,29.2637,29.2511,29.2637,139600.0
2005-12-15 15:45:00,46.7,46.73,46.69,46.72,163900.0,29.2574,29.2762,29.2511,29.2699,163900.0
2005-12-15 15:50:00,46.72,46.73,46.68,46.7,130300.0,29.2699,29.2762,29.2449,29.2574,130300.0
2005-12-15 15:55:00,46.7,46.7,46.62,46.69,288900.0,29.2574,29.2574,29.2073,29.2511,288900.0
2005-12-16 09:30:00,46.95,47.0,46.9,46.91,4343700.0,29.414,29.4454,29.3827,29.389,4343700.0
2005-12-16 09:35:00,46.97,46.97,46.84,46.95,227900.0,29.4266,29.4266,29.3451,29.414,227900.0
2005-12-16 09:40:00,46.95,46.98,46.92,46.98,133200.0,29.414,29.4328,29.3952,29.4328,133200.0
2005-12-16 09:45:00,46.98,47.04,46.98,47.03,267300.0,29.4328,29.4704,29.4328,29.4642,267300.0
2005-12-16 09:50:00,47.03,47.11,47.01,47.09,322600.0,29.4642,29.5143,29.4516,29.5017,322600.0
2005-12-16 09:55:00,47.08,47.13,47.06,47.13,186900.0,29.4955,29.5268,29.4829,29.5268,186900.0
2005-12-16 10:00:00,47.13,47.14,47.02,47.11,240200.0,29.5268,29.5331,29.4579,29.5143,240200.0
2005-12-16 10:05:00,47.11,47.15,47.1,47.11,182000.0,29.5143,29.5393,29.508,29.5143,182000.0
2005-12-16 10:10:00,47.1,47.17,47.09,47.17,171600.0,29.508,29.5519,29.5017,29.5519,171600.0
2005-12-16 10:15:00,47.17,47.17,47.12,47.16,122600.0,29.5519,29.5519,29.5205,29.5456,122600.0
2005-12-16 10:20:00,47.17,47.2,47.16,47.2,139100.0,29.5519,29.5707,29.5456,29.5707,139100.0
2005-12-16 10:25:00,47.2,47.2,47.16,47.19,210000.0,29.5707,29.5707,29.5456,29.5644,210000.0
2005-12-16 10:30:00,47.18,47.23,47.18,47.21,168300.0,29.5581,29.5895,29.5581,29.5769,168300.0
2005-12-16 10:35:00,47.21,47.25,47.2,47.21,163700.0,29.5769,29.602,29.5707,29.5769,163700.0
2005-12-16 10:40:00,47.21,47.22,47.19,47.2,90700.0,29.5769,29.5832,29.5644,29.5707,90700.0
2005-12-16 10:45:00,47.2,47.21,47.15,47.2,539600.0,29.5707,29.5769,29.5393,29.5707,539600.0
2005-12-16 10:50:00,47.2,47.21,47.18,47.19,176800.0,29.5707,29.5769,29.5581,29.5644,176800.0
2005-12-16 10:55:00,47.19,47.21,47.18,47.2,194100.0,29.5644,29.5769,29.5581,29.5707,194100.0
2005-12-16 11:00:00,47.21,47.23,47.2,47.2,122100.0,29.5769,29.5895,29.5707,29.5707,122100.0
2005-12-16 11:05:00,47.21,47.21,47.17,47.17,169100.0,29.5769,29.5769,29.5519,29.5519,169100.0
2005-12-16 11:10:00,47.17,47.2,47.16,47.19,87900.0,29.5519,29.5707,29.5456,29.5644,87900.0
2005-12-16 11:15:00,47.19,47.19,47.15,47.16,108100.0,29.5644,29.5644,29.5393,29.5456,108100.0
2005-12-16 11:20:00,47.16,47.19,47.14,47.17,115300.0,29.5456,29.5644,29.5331,29.5519,115300.0
2005-12-16 11:25:00,47.17,47.18,47.14,47.14,123900.0,29.5519,29.5581,29.5331,29.5331,123900.0
2005-12-16 11:30:00,47.14,47.15,47.11,47.11,125900.0,29.5331,29.5393,29.5143,29.5143,125900.0
2005-12-16 11:35:00,47.12,47.12,47.09,47.1,91800.0,29.5205,29.5205,29.5017,29.508,91800.0
2005-12-16 11:40:00,47.1,47.1,47.08,47.08,63900.0,29.508,29.508,29.4955,29.4955,63900.0
2005-12-16 11:45:00,47.08,47.09,47.0,47.03,978000.0,29.4955,29.5017,29.4454,29.4642,978000.0
2005-12-16 11:50:00,47.03,47.04,47.0,47.0,136500.0,29.4642,29.4704,29.4454,29.4454,136500.0
2005-12-16 11:55:00,47.01,47.01,46.95,46.97,137000.0,29.4516,29.4516,29.414,29.4266,137000.0
2005-12-16 12:00:00,46.98,47.02,46.97,47.02,96600.0,29.4328,29.4579,29.4266,29.4579,96600.0
2005-12-16 12:05:00,46.98,47.01,46.97,47.01,94600.0,29.4328,29.4516,29.4266,29.4516,94600.0
2005-12-16 12:10:00,47.01,47.06,47.0,47.01,104700.0,29.4516,29.4829,29.4454,29.4516,104700.0
2005-12-16 12:15:00,47.01,47.05,47.0,47.05,152500.0,29.4516,29.4767,29.4454,29.4767,152500.0
2005-12-16 12:20:00,47.05,47.12,47.05,47.11,128300.0,29.4767,29.5205,29.4767,29.5143,128300.0
2005-12-16 12:25:00,47.11,47.16,47.11,47.15,185000.0,29.5143,29.5456,29.5143,29.5393,185000.0
2005-12-16 12:30:00,47.16,47.16,47.14,47.15,135100.0,29.5456,29.5456,29.5331,29.5393,135100.0
2005-12-16 12:35:00,47.14,47.19,47.14,47.17,76100.0,29.5331,29.5644,29.5331,29.5519,76100.0
2005-12-16 12:40:00,47.19,47.19,47.16,47.17,57500.0,29.5644,29.5644,29.5456,29.5519,57500.0
2005-12-16 12:45:00,47.17,47.18,47.07,47.09,124300.0,29.5519,29.5581,29.4892,29.5017,124300.0
2005-12-16 12:50:00,47.09,47.11,47.06,47.11,94100.0,29.5017,29.5143,29.4829,29.5143,94100.0
2005-12-16 12:55:00,47.11,47.14,47.06,47.06,77300.0,29.5143,29.5331,29.4829,29.4829,77300.0
2005-12-16 13:00:00,47.08,47.09,47.06,47.07,67100.0,29.4955,29.5017,29.4829,29.4892,67100.0
2005-12-16 13:05:00,47.07,47.09,47.04,47.07,82300.0,29.4892,29.5017,29.4704,29.4892,82300.0
2005-12-16 13:10:00,47.06,47.07,47.02,47.02,78400.0,29.4829,29.4892,29.4579,29.4579,78400.0
2005-12-16 13:15:00,47.02,47.04,47.0,47.03,102800.0,29.4579,29.4704,29.4454,29.4642,102800.0
2005-12-16 13:20:00,47.02,47.04,47.01,47.01,51200.0,29.4579,29.4704,29.4516,29.4516,51200.0
2005-12-16 13:25:00,47.02,47.08,47.02,47.08,71200.0,29.4579,29.4955,29.4579,29.4955,71200.0
2005-12-16 13:30:00,47.08,47.09,47.05,47.07,64800.0,29.4955,29.5017,29.4767,29.4892,64800.0
2005-12-16 13:35:00,47.08,47.14,47.07,47.14,78500.0,29.4955,29.5331,29.4892,29.5331,78500.0
2005-12-16 13:40:00,47.13,47.13,47.08,47.09,26300.0,29.5268,29.5268,29.4955,29.5017,26300.0
2005-12-16 13:45:00,47.08,47.11,47.07,47.09,39400.0,29.4955,29.5143,29.4892,29.5017,39400.0
2005-12-16 13:50:00,47.1,47.11,47.07,47.09,65200.0,29.508,29.5143,29.4892,29.5017,65200.0
2005-12-16 13:55:00,47.1,47.12,47.09,47.12,51400.0,29.508,29.5205,29.5017,29.5205,51400.0
2005-12-16 14:00:00,47.11,47.12,47.09,47.1,46800.0,29.5143,29.5205,29.5017,29.508,46800.0
2005-12-16 14:05:00,47.1,47.2,47.09,47.14,126200.0,29.508,29.5707,29.5017,29.5331,126200.0
2005-12-16 14:10:00,47.14,47.14,47.11,47.12,47800.0,29.5331,29.5331,29.5143,29.5205,47800.0
2005-12-16 14:15:00,47.11,47.14,47.1,47.14,46900.0,29.5143,29.5331,29.508,29.5331,46900.0
2005-12-16 14:20:00,47.14,47.14,47.08,47.09,68700.0,29.5331,29.5331,29.4955,29.5017,68700.0
2005-12-16 14:25:00,47.09,47.1,47.06,47.06,112600.0,29.5017,29.508,29.4829,29.4829,112600.0
2005-12-16 14:30:00,47.06,47.09,47.03,47.09,89600.0,29.4829,29.5017,29.4642,29.5017,89600.0
2005-12-16 14:35:00,47.08,47.1,47.08,47.08,93400.0,29.4955,29.508,29.4955,29.4955,93400.0
2005-12-16 14:40:00,47.08,47.11,47.08,47.1,135600.0,29.4955,29.5143,29.4955,29.508,135600.0
2005-12-16 14:45:00,47.1,47.13,47.1,47.1,87600.0,29.508,29.5268,29.508,29.508,87600.0
2005-12-16 14:50:00,47.11,47.11,47.06,47.08,81200.0,29.5143,29.5143,29.4829,29.4955,81200.0
2005-12-16 14:55:00,47.08,47.08,47.03,47.03,114800.0,29.4955,29.4955,29.4642,29.4642,114800.0
2005-12-16 15:00:00,47.03,47.04,47.0,47.01,151600.0,29.4642,29.4704,29.4454,29.4516,151600.0
2005-12-16 15:05:00,47.01,47.02,47.0,47.01,169300.0,29.4516,29.4579,29.4454,29.4516,169300.0
2005-12-16 15:10:00,47.01,47.01,46.99,47.0,151400.0,29.4516,29.4516,29.4391,29.4454,151400.0
2005-12-16 15:15:00,47.0,47.02,46.96,46.97,328200.0,29.4454,29.4579,29.4203,29.4266,328200.0
2005-12-16 15:20:00,46.96,47.0,46.96,46.99,258200.0,29.4203,29.4454,29.4203,29.4391,258200.0
2005-12-16 15:25:00,46.99,46.99,46.96,46.99,126900.0,29.4391,29.4391,29.4203,29.4391,126900.0
2005-12-16 15:30:00,46.99,47.04,46.98,47.03,114100.0,29.4391,29.4704,29.4328,29.4642,114100.0
2005-12-16 15:35:00,47.02,47.03,46.98,46.99,139900.0,29.4579,29.4642,29.4328,29.4391,139900.0
2005-12-16 15:40:00,46.99,46.99,46.93,46.96,235700.0,29.4391,29.4391,29.4015,29.4203,235700.0
2005-12-16 15:45:00,46.95,46.96,46.91,46.94,159200.0,29.414,29.4203,29.389,29.4078,159200.0
2005-12-16 15:50:00,46.94,46.98,46.93,46.93,206500.0,29.4078,29.4328,29.4015,29.4015,206500.0
2005-12-16 15:55:00,46.93,46.97,46.9,46.96,262800.0,29.4015,29.4266,29.3827,29.4203,262800.0
2005-12-19 09:30:00,46.68,46.78,46.41,46.56,538900.0,29.2449,29.3075,29.0757,29.1697,538900.0
2005-12-19 09:35:00,46.58,46.59,46.48,46.52,170400.0,29.1822,29.1885,29.1196,29.1446,170400.0
2005-12-19 09:40:00,46.52,46.54,46.5,46.52,111400.0,29.1446,29.1572,29.1321,29.1446,111400.0
2005-12-19 09:45:00,46.51,46.55,46.46,46.55,196000.0,29.1384,29.1634,29.107,29.1634,196000.0
2005-12-19 09:50:00,46.51,46.68,46.51,46.62,225200.0,29.1384,29.2449,29.1384,29.2073,225200.0
2005-12-19 09:55:00,46.61,46.68,46.58,46.67,213200.0,29.201,29.2449,29.1822,29.2386,213200.0
2005-12-19 10:00:00,46.67,46.67,46.58,46.62,132000.0,29.2386,29.2386,29.1822,29.2073,132000.0
2005-12-19 10:05:00,46.61,46.62,46.58,46.59,149100.0,29.201,29.2073,29.1822,29.1885,149100.0
2005-12-19 10:10:00,46.6,46.64,46.59,46.63,166500.0,29.1948,29.2198,29.1885,29.2136,166500.0
2005-12-19 10:15:00,46.63,46.73,46.62,46.71,83500.0,29.2136,29.2762,29.2073,29.2637,83500.0
2005-12-19 10:20:00,46.71,46.77,46.7,46.7,182500.0,29.2637,29.3013,29.2574,29.2574,182500.0
2005-12-19 10:25:00,46.71,46.71,46.68,46.7,131500.0,29.2637,29.2637,29.2449,29.2574,131500.0
2005-12-19 10:30:00,46.69,46.77,46.69,46.75,199900.0,29.2511,29.3013,29.2511,29.2887,199900.0
2005-12-19 10:35:00,46.75,46.76,46.65,46.65,97900.0,29.2887,29.295,29.2261,29.2261,97900.0
2005-12-19 10:40:00,46.64,46.64,46.56,46.57,202500.0,29.2198,29.2198,29.1697,29.176,202500.0
2005-12-19 10:45:00,46.57,46.58,46.56,46.58,163300.0,29.176,29.1822,29.1697,29.1822,163300.0
2005-12-19 10:50:00,46.59,46.61,46.57,46.58,166800.0,29.1885,29.201,29.176,29.1822,166800.0
2005-12-19 10:55:00,46.59,46.61,46.55,46.56,173700.0,29.1885,29.201,29.1634,29.1697,173700.0
2005-12-19 11:00:00,46.56,46.6,46.56,46.6,81900.0,29.1697,29.1948,29.1697,29.1948,81900.0
2005-12-19 11:05:00,46.6,46.63,46.59,46.62,76500.0,29.1948,29.2136,29.1885,29.2073,76500.0
2005-12-19 11:10:00,46.62,46.63,46.6,46.61,82800.0,29.2073,29.2136,29.1948,29.201,82800.0
2005-12-19 11:15:00,46.6,46.64,46.6,46.61,50200.0,29.1948,29.2198,29.1948,29.201,50200.0
2005-12-19 11:20:00,46.62,46.67,46.62,46.63,83400.0,29.2073,29.2386,29.2073,29.2136,83400.0
2005-12-19 11:25:00,46.62,46.66,46.6,46.65,86400.0,29.2073,29.2323,29.1948,29.2261,86400.0
2005-12-19 11:30:00,46.65,46.7,46.65,46.67,182600.0,29.2261,29.2574,29.2261,29.2386,182600.0
2005-12-19 11:35:00,46.66,46.67,46.63,46.64,77700.0,29.2323,29.2386,29.2136,29.2198,77700.0
2005-12-19 11:40:00,46.63,46.64,46.6,46.62,126000.0,29.2136,29.2198,29.1948,29.2073,126000.0
2005-12-19 11:45:00,46.62,46.63,46.6,46.61,54600.0,29.2073,29.2136,29.1948,29.201,54600.0
2005-12-19 11:50:00,46.62,46.62,46.6,46.62,132000.0,29.2073,29.2073,29.1948,29.2073,132000.0
2005-12-19 11:55:00,46.61,46.65,46.61,46.62,126800.0,29.201,29.2261,29.201,29.2073,126800.0
2005-12-19 12:00:00,46.63,46.63,46.61,46.62,69000.0,29.2136,29.2136,29.201,29.2073,69000.0
2005-12-19 12:05:00,46.63,46.63,46.62,46.62,408500.0,29.2136,29.2136,29.2073,29.2073,408500.0
2005-12-19 12:10:00,46.62,46.62,46.61,46.61,25500.0,29.2073,29.2073,29.201,29.201,25500.0
2005-12-19 12:15:00,46.62,46.63,46.6,46.62,92700.0,29.2073,29.2136,29.1948,29.2073,92700.0
2005-12-19 12:20:00,46.63,46.66,46.62,46.66,185500.0,29.2136,29.2323,29.2073,29.2323,185500.0
2005-12-19 12:25:00,46.68,46.75,46.65,46.72,276800.0,29.2449,29.2887,29.2261,29.2699,276800.0
2005-12-19 12:30:00,46.72,46.72,46.66,46.68,114000.0,29.2699,29.2699,29.2323,29.2449,114000.0
2005-12-19 12:35:00,46.7,46.7,46.67,46.67,53300.0,29.2574,29.2574,29.2386,29.2386,53300.0
2005-12-19 12:40:00,46.68,46.68,46.65,46.65,41100.0,29.2449,29.2449,29.2261,29.2261,41100.0
2005-12-19 12:45:00,46.66,46.66,46.65,46.65,82600.0,29.2323,29.2323,29.2261,29.2261,82600.0
2005-12-19 12:50:00,46.66,46.69,46.66,46.68,145900.0,29.2323,29.2511,29.2323,29.2449,145900.0
2005-12-19 12:55:00,46.67,46.7,46.67,46.7,85500.0,29.2386,29.2574,29.2386,29.2574,85500.0
2005-12-19 13:00:00,46.7,46.71,46.65,46.67,106200.0,29.2574,29.2637,29.2261,29.2386,106200.0
2005-12-19 13:05:00,46.67,46.67,46.62,46.63,130100.0,29.2386,29.2386,29.2073,29.2136,130100.0
2005-12-19 13:10:00,46.64,46.67,46.63,46.67,90900.0,29.2198,29.2386,29.2136,29.2386,90900.0
2005-12-19 13:15:00,46.67,46.7,46.65,46.69,115100.0,29.2386,29.2574,29.2261,29.2511,115100.0
2005-12-19 13:20:00,46.69,46.72,46.68,46.72,130900.0,29.2511,29.2699,29.2449,29.2699,130900.0
2005-12-19 13:25:00,46.72,46.72,46.7,46.71,76700.0,29.2699,29.2699,29.2574,29.2637,76700.0
2005-12-19 13:30:00,46.71,46.71,46.64,46.64,49300.0,29.2637,29.2637,29.2198,29.2198,49300.0
2005-12-19 13:35:00,46.64,46.67,46.64,46.66,59300.0,29.2198,29.2386,29.2198,29.2323,59300.0
2005-12-19 13:40:00,46.65,46.66,46.61,46.62,93200.0,29.2261,29.2323,29.201,29.2073,93200.0
2005-12-19 13:45:00,46.63,46.64,46.6,46.6,82000.0,29.2136,29.2198,29.1948,29.1948,82000.0
2005-12-19 13:50:00,46.6,46.68,46.6,46.66,76400.0,29.1948,29.2449,29.1948,29.2323,76400.0
2005-12-19 13:55:00,46.67,46.68,46.65,46.66,63900.0,29.2386,29.2449,29.2261,29.2323,63900.0
2005-12-19 14:00:00,46.64,46.65,46.59,46.61,132400.0,29.2198,29.2261,29.1885,29.201,132400.0
2005-12-19 14:05:00,46.61,46.62,46.58,46.59,81000.0,29.201,29.2073,29.1822,29.1885,81000.0
2005-12-19 14:10:00,46.58,46.61,46.57,46.58,118400.0,29.1822,29.201,29.176,29.1822,118400.0
2005-12-19 14:15:00,46.58,46.58,46.51,46.52,123100.0,29.1822,29.1822,29.1384,29.1446,123100.0
2005-12-19 14:20:00,46.53,46.53,46.5,46.5,117900.0,29.1509,29.1509,29.1321,29.1321,117900.0
2005-12-19 14:25:00,46.51,46.51,46.45,46.45,91200.0,29.1384,29.1384,29.1008,29.1008,91200.0
2005-12-19 14:30:00,46.46,46.46,46.39,46.43,233100.0,29.107,29.107,29.0632,29.0883,233100.0
2005-12-19 14:35:00,46.43,46.45,46.43,46.45,143400.0,29.0883,29.1008,29.0883,29.1008,143400.0
2005-12-19 14:40:00,46.44,46.49,46.43,46.45,101200.0,29.0945,29.1258,29.0883,29.1008,101200.0
2005-12-19 14:45:00,46.46,46.46,46.44,46.45,93700.0,29.107,29.107,29.0945,29.1008,93700.0
2005-12-19 14:50:00,46.44,46.46,46.43,46.43,255200.0,29.0945,29.107,29.0883,29.0883,255200.0
2005-12-19 14:55:00,46.43,46.44,46.4,46.4,140900.0,29.0883,29.0945,29.0695,29.0695,140900.0
2005-12-19 15:00:00,46.4,46.41,46.37,46.38,145500.0,29.0695,29.0757,29.0507,29.0569,145500.0
2005-12-19 15:05:00,46.37,46.38,46.32,46.33,172700.0,29.0507,29.0569,29.0193,29.0256,172700.0
2005-12-19 15:10:00,46.33,46.41,46.32,46.39,241300.0,29.0256,29.0757,29.0193,29.0632,241300.0
2005-12-19 15:15:00,46.4,46.42,46.37,46.41,206200.0,29.0695,29.082,29.0507,29.0757,206200.0
2005-12-19 15:20:00,46.41,46.54,46.4,46.54,250200.0,29.0757,29.1572,29.0695,29.1572,250200.0
2005-12-19 15:25:00,46.53,46.55,46.51,46.53,140600.0,29.1509,29.1634,29.1384,29.1509,140600.0
2005-12-19 15:30:00,46.54,46.54,46.4,46.43,221100.0,29.1572,29.1572,29.0695,29.0883,221100.0
2005-12-19 15:35:00,46.44,46.45,46.4,46.44,213100.0,29.0945,29.1008,29.0695,29.0945,213100.0
2005-12-19 15:40:00,46.45,46.52,46.44,46.51,139200.0,29.1008,29.1446,29.0945,29.1384,139200.0
2005-12-19 15:45:00,46.51,46.57,46.48,46.56,164400.0,29.1384,29.176,29.1196,29.1697,164400.0
2005-12-19 15:50:00,46.56,46.62,46.55,46.57,277700.0,29.1697,29.2073,29.1634,29.176,277700.0
2005-12-19 15:55:00,46.57,46.6,46.55,46.57,430600.0,29.176,29.1948,29.1634,29.176,430600.0
2005-12-20 09:30:00,46.73,46.82,46.68,46.78,576600.0,29.2762,29.3326,29.2449,29.3075,576600.0
2005-12-20 09:35:00,46.77,46.79,46.73,46.75,203400.0,29.3013,29.3138,29.2762,29.2887,203400.0
2005-12-20 09:40:00,46.74,46.74,46.69,46.71,225100.0,29.2825,29.2825,29.2511,29.2637,225100.0
2005-12-20 09:45:00,46.71,46.74,46.66,46.67,139900.0,29.2637,29.2825,29.2323,29.2386,139900.0
2005-12-20 09:50:00,46.66,46.71,46.66,46.69,191200.0,29.2323,29.2637,29.2323,29.2511,191200.0
2005-12-20 09:55:00,46.69,46.75,46.67,46.73,168700.0,29.2511,29.2887,29.2386,29.2762,168700.0
2005-12-20 10:00:00,46.73,46.74,46.71,46.73,112100.0,29.2762,29.2825,29.2637,29.2762,112100.0
2005-12-20 10:05:00,46.73,46.74,46.72,46.73,125700.0,29.2762,29.2825,29.2699,29.2762,125700.0
2005-12-20 10:10:00,46.72,46.74,46.71,46.74,171600.0,29.2699,29.2825,29.2637,29.2825,171600.0
2005-12-20 10:15:00,46.73,46.74,46.69,46.69,138400.0,29.2762,29.2825,29.2511,29.2511,138400.0
2005-12-20 10:20:00,46.69,46.71,46.65,46.66,121700.0,29.2511,29.2637,29.2261,29.2323,121700.0
2005-12-20 10:25:00,46.65,46.66,46.6,46.6,136200.0,29.2261,29.2323,29.1948,29.1948,136200.0
2005-12-20 10:30:00,46.61,46.65,46.59,46.63,173100.0,29.201,29.2261,29.1885,29.2136,173100.0
2005-12-20 10:35:00,46.63,46.67,46.62,46.64,167200.0,29.2136,29.2386,29.2073,29.2198,167200.0
2005-12-20 10:40:00,46.62,46.65,46.6,46.62,155400.0,29.2073,29.2261,29.1948,29.2073,155400.0
2005-12-20 10:45:00,46.62,46.64,46.61,46.63,142400.0,29.2073,29.2198,29.201,29.2136,142400.0
2005-12-20 10:50:00,46.63,46.7,46.63,46.68,130100.0,29.2136,29.2574,29.2136,29.2449,130100.0
2005-12-20 10:55:00,46.68,46.71,46.66,46.68,72000.0,29.2449,29.2637,29.2323,29.2449,72000.0
2005-12-20 11:00:00,46.68,46.7,46.67,46.69,55100.0,29.2449,29.2574,29.2386,29.2511,55100.0
2005-12-20 11:05:00,46.68,46.69,46.68,46.68,54300.0,29.2449,29.2511,29.2449,29.2449,54300.0
2005-12-20 11:10:00,46.69,46.7,46.68,46.7,123500.0,29.2511,29.2574,29.2449,29.2574,123500.0
2005-12-20 11:15:00,46.7,46.71,46.69,46.7,54000.0,29.2574,29.2637,29.2511,29.2574,54000.0
2005-12-20 11:20:00,46.7,46.73,46.7,46.73,67100.0,29.2574,29.2762,29.2574,29.2762,67100.0
2005-12-20 11:25:00,46.73,46.75,46.73,46.74,185400.0,29.2762,29.2887,29.2762,29.2825,185400.0
2005-12-20 11:30:00,46.75,46.75,46.69,46.69,129900.0,29.2887,29.2887,29.2511,29.2511,129900.0
2005-12-20 11:35:00,46.7,46.71,46.68,46.71,107300.0,29.2574,29.2637,29.2449,29.2637,107300.0
2005-12-20 11:40:00,46.7,46.73,46.69,46.69,149600.0,29.2574,29.2762,29.2511,29.2511,149600.0
2005-12-20 11:45:00,46.69,46.69,46.66,46.66,47200.0,29.2511,29.2511,29.2323,29.2323,47200.0
2005-12-20 11:50:00,46.66,46.7,46.66,46.69,85100.0,29.2323,29.2574,29.2323,29.2511,85100.0
2005-12-20 11:55:00,46.69,46.71,46.69,46.7,76900.0,29.2511,29.2637,29.2511,29.2574,76900.0
2005-12-20 12:00:00,46.71,46.71,46.69,46.7,59300.0,29.2637,29.2637,29.2511,29.2574,59300.0
2005-12-20 12:05:00,46.7,46.74,46.69,46.74,121300.0,29.2574,29.2825,29.2511,29.2825,121300.0
2005-12-20 12:10:00,46.74,46.74,46.72,46.72,63200.0,29.2825,29.2825,29.2699,29.2699,63200.0
2005-12-20 12:15:00,46.71,46.72,46.68,46.72,65400.0,29.2637,29.2699,29.2449,29.2699,65400.0
2005-12-20 12:20:00,46.72,46.79,46.71,46.75,163700.0,29.2699,29.3138,29.2637,29.2887,163700.0
2005-12-20 12:25:00,46.76,46.78,46.73,46.74,69400.0,29.295,29.3075,29.2762,29.2825,69400.0
2005-12-20 12:30:00,46.74,46.74,46.71,46.72,66900.0,29.2825,29.2825,29.2637,29.2699,66900.0
2005-12-20 12:35:00,46.72,46.73,46.71,46.72,64000.0,29.2699,29.2762,29.2637,29.2699,64000.0
2005-12-20 12:40:00,46.71,46.72,46.7,46.7,60400.0,29.2637,29.2699,29.2574,29.2574,60400.0
2005-12-20 12:45:00,46.7,46.72,46.68,46.69,66300.0,29.2574,29.2699,29.2449,29.2511,66300.0
2005-12-20 12:50:00,46.7,46.75,46.69,46.74,99600.0,29.2574,29.2887,29.2511,29.2825,99600.0
2005-12-20 12:55:00,46.75,46.81,46.71,46.79,133100.0,29.2887,29.3263,29.2637,29.3138,133100.0
2005-12-20 13:00:00,46.79,46.82,46.76,46.76,164800.0,29.3138,29.3326,29.295,29.295,164800.0
2005-12-20 13:05:00,46.77,46.78,46.75,46.76,71800.0,29.3013,29.3075,29.2887,29.295,71800.0
2005-12-20 13:10:00,46.76,46.77,46.73,46.73,69700.0,29.295,29.3013,29.2762,29.2762,69700.0
2005-12-20 13:15:00,46.74,46.74,46.71,46.72,71700.0,29.2825,29.2825,29.2637,29.2699,71700.0
2005-12-20 13:20:00,46.72,46.75,46.68,46.74,120800.0,29.2699,29.2887,29.2449,29.2825,120800.0
2005-12-20 13:25:00,46.75,46.78,46.72,46.78,128300.0,29.2887,29.3075,29.2699,29.3075,128300.0
2005-12-20 13:30:00,46.78,46.78,46.73,46.73,41500.0,29.3075,29.3075,29.2762,29.2762,41500.0
2005-12-20 13:35:00,46.73,46.74,46.71,46.72,46100.0,29.2762,29.2825,29.2637,29.2699,46100.0
2005-12-20 13:40:00,46.72,46.73,46.69,46.72,144300.0,29.2699,29.2762,29.2511,29.2699,144300.0
2005-12-20 13:45:00,46.73,46.75,46.72,46.72,93200.0,29.2762,29.2887,29.2699,29.2699,93200.0
2005-12-20 13:50:00,46.72,46.73,46.67,46.68,50400.0,29.2699,29.2762,29.2386,29.2449,50400.0
2005-12-20 13:55:00,46.68,46.72,46.68,46.72,74500.0,29.2449,29.2699,29.2449,29.2699,74500.0
2005-12-20 14:00:00,46.72,46.73,46.66,46.68,73500.0,29.2699,29.2762,29.2323,29.2449,73500.0
2005-12-20 14:05:00,46.67,46.7,46.66,46.68,106200.0,29.2386,29.2574,29.2323,29.2449,106200.0
2005-12-20 14:10:00,46.69,46.74,46.69,46.7,115000.0,29.2511,29.2825,29.2511,29.2574,115000.0
2005-12-20 14:15:00,46.71,46.72,46.66,46.7,110100.0,29.2637,29.2699,29.2323,29.2574,110100.0
2005-12-20 14:20:00,46.7,46.78,46.7,46.74,93500.0,29.2574,29.3075,29.2574,29.2825,93500.0
2005-12-20 14:25:00,46.74,46.74,46.72,46.74,94800.0,29.2825,29.2825,29.2699,29.2825,94800.0
2005-12-20 14:30:00,46.74,46.75,46.72,46.72,72400.0,29.2825,29.2887,29.2699,29.2699,72400.0
2005-12-20 14:35:00,46.73,46.73,46.7,46.7,90200.0,29.2762,29.2762,29.2574,29.2574,90200.0
2005-12-20 14:40:00,46.71,46.73,46.68,46.69,146300.0,29.2637,29.2762,29.2449,29.2511,146300.0
2005-12-20 14:45:00,46.69,46.71,46.68,46.7,71600.0,29.2511,29.2637,29.2449,29.2574,71600.0
2005-12-20 14:50:00,46.71,46.72,46.68,46.71,204200.0,29.2637,29.2699,29.2449,29.2637,204200.0
2005-12-20 14:55:00,46.71,46.73,46.7,46.72,141000.0,29.2637,29.2762,29.2574,29.2699,141000.0
2005-12-20 15:00:00,46.73,46.76,46.71,46.71,112000.0,29.2762,29.295,29.2637,29.2637,112000.0
2005-12-20 15:05:00,46.72,46.75,46.71,46.75,212300.0,29.2699,29.2887,29.2637,29.2887,212300.0
2005-12-20 15:10:00,46.75,46.78,46.74,46.78,133800.0,29.2887,29.3075,29.2825,29.3075,133800.0
2005-12-20 15:15:00,46.77,46.8,46.76,46.8,318400.0,29.3013,29.3201,29.295,29.3201,318400.0
2005-12-20 15:20:00,46.8,46.85,46.79,46.83,211000.0,29.3201,29.3514,29.3138,29.3389,211000.0
2005-12-20 15:25:00,46.83,46.83,46.73,46.75,153100.0,29.3389,29.3389,29.2762,29.2887,153100.0
2005-12-20 15:30:00,46.75,46.76,46.73,46.74,265000.0,29.2887,29.295,29.2762,29.2825,265000.0
2005-12-20 15:35:00,46.75,46.77,46.74,46.75,89300.0,29.2887,29.3013,29.2825,29.2887,89300.0
2005-12-20 15:40:00,46.75,46.76,46.68,46.73,188600.0,29.2887,29.295,29.2449,29.2762,188600.0
2005-12-20 15:45:00,46.73,46.74,46.7,46.7,104200.0,29.2762,29.2825,29.2574,29.2574,104200.0
2005-12-20 15:50:00,46.71,46.71,46.67,46.67,138800.0,29.2637,29.2637,29.2386,29.2386,138800.0
2005-12-20 15:55:00,46.68,46.71,46.65,46.7,318300.0,29.2449,29.2637,29.2261,29.2574,318300.0
2005-12-21 09:30:00,46.87,46.87,46.68,46.77,429600.0,29.3639,29.3639,29.2449,29.3013,429600.0
2005-12-21 09:35:00,46.77,46.78,46.71,46.71,129300.0,29.3013,29.3075,29.2637,29.2637,129300.0
2005-12-21 09:40:00,46.72,46.76,46.7,46.75,124700.0,29.2699,29.295,29.2574,29.2887,124700.0
2005-12-21 09:45:00,46.76,46.8,46.72,46.72,134800.0,29.295,29.3201,29.2699,29.2699,134800.0
2005-12-21 09:50:00,46.73,46.86,46.73,46.84,133300.0,29.2762,29.3576,29.2762,29.3451,133300.0
2005-12-21 09:55:00,46.83,46.85,46.77,46.82,133900.0,29.3389,29.3514,29.3013,29.3326,133900.0
2005-12-21 10:00:00,46.82,46.83,46.75,46.81,123900.0,29.3326,29.3389,29.2887,29.3263,123900.0
2005-12-21 10:05:00,46.81,46.81,46.78,46.8,102300.0,29.3263,29.3263,29.3075,29.3201,102300.0
2005-12-21 10:10:00,46.8,46.82,46.78,46.79,132500.0,29.3201,29.3326,29.3075,29.3138,132500.0
2005-12-21 10:15:00,46.78,46.82,46.78,46.81,135200.0,29.3075,29.3326,29.3075,29.3263,135200.0
2005-12-21 10:20:00,46.8,46.81,46.79,46.81,66800.0,29.3201,29.3263,29.3138,29.3263,66800.0
2005-12-21 10:25:00,46.81,46.87,46.8,46.84,218200.0,29.3263,29.3639,29.3201,29.3451,218200.0
2005-12-21 10:30:00,46.85,46.86,46.84,46.85,128600.0,29.3514,29.3576,29.3451,29.3514,128600.0
2005-12-21 10:35:00,46.84,46.85,46.75,46.83,66300.0,29.3451,29.3514,29.2887,29.3389,66300.0
2005-12-21 10:40:00,46.84,46.84,46.82,46.82,53000.0,29.3451,29.3451,29.3326,29.3326,53000.0
2005-12-21 10:45:00,46.82,46.89,46.82,46.87,196100.0,29.3326,29.3764,29.3326,29.3639,196100.0
2005-12-21 10:50:00,46.88,46.93,46.86,46.92,106700.0,29.3702,29.4015,29.3576,29.3952,106700.0
2005-12-21 10:55:00,46.92,46.97,46.92,46.95,116800.0,29.3952,29.4266,29.3952,29.414,116800.0
2005-12-21 11:00:00,46.96,46.96,46.89,46.91,83200.0,29.4203,29.4203,29.3764,29.389,83200.0
2005-12-21 11:05:00,46.91,46.97,46.9,46.95,133600.0,29.389,29.4266,29.3827,29.414,133600.0
2005-12-21 11:10:00,46.96,46.97,46.95,46.96,98800.0,29.4203,29.4266,29.414,29.4203,98800.0
2005-12-21 11:15:00,46.96,46.98,46.93,46.98,110000.0,29.4203,29.4328,29.4015,29.4328,110000.0
2005-12-21 11:20:00,46.97,47.0,46.96,46.97,578400.0,29.4266,29.4454,29.4203,29.4266,578400.0
2005-12-21 11:25:00,46.97,46.98,46.95,46.96,98100.0,29.4266,29.4328,29.414,29.4203,98100.0
2005-12-21 11:30:00,46.96,46.97,46.95,46.96,162300.0,29.4203,29.4266,29.414,29.4203,162300.0
2005-12-21 11:35:00,46.96,46.97,46.92,46.93,94900.0,29.4203,29.4266,29.3952,29.4015,94900.0
2005-12-21 11:40:00,46.93,46.93,46.86,46.87,83300.0,29.4015,29.4015,29.3576,29.3639,83300.0
2005-12-21 11:45:00,46.88,46.89,46.85,46.87,57300.0,29.3702,29.3764,29.3514,29.3639,57300.0
2005-12-21 11:50:00,46.88,46.9,46.85,46.89,132300.0,29.3702,29.3827,29.3514,29.3764,132300.0
2005-12-21 11:55:00,46.89,46.91,46.86,46.87,133400.0,29.3764,29.389,29.3576,29.3639,133400.0
2005-12-21 12:00:00,46.87,46.91,46.85,46.88,111300.0,29.3639,29.389,29.3514,29.3702,111300.0
2005-12-21 12:05:00,46.88,46.89,46.84,46.84,177000.0,29.3702,29.3764,29.3451,29.3451,177000.0
2005-12-21 12:10:00,46.84,46.86,46.82,46.84,123500.0,29.3451,29.3576,29.3326,29.3451,123500.0
2005-12-21 12:15:00,46.84,46.86,46.83,46.83,79500.0,29.3451,29.3576,29.3389,29.3389,79500.0
2005-12-21 12:20:00,46.83,46.84,46.81,46.84,91600.0,29.3389,29.3451,29.3263,29.3451,91600.0
2005-12-21 12:25:00,46.84,46.85,46.82,46.85,79800.0,29.3451,29.3514,29.3326,29.3514,79800.0
2005-12-21 12:30:00,46.85,46.88,46.85,46.85,107500.0,29.3514,29.3702,29.3514,29.3514,107500.0
2005-12-21 12:35:00,46.85,46.87,46.83,46.86,102900.0,29.3514,29.3639,29.3389,29.3576,102900.0
2005-12-21 12:40:00,46.85,46.88,46.84,46.87,122000.0,29.3514,29.3702,29.3451,29.3639,122000.0
2005-12-21 12:45:00,46.87,46.88,46.83,46.84,92900.0,29.3639,29.3702,29.3389,29.3451,92900.0
2005-12-21 12:50:00,46.84,46.84,46.81,46.82,71000.0,29.3451,29.3451,29.3263,29.3326,71000.0
2005-12-21 12:55:00,46.81,46.84,46.78,46.83,207800.0,29.3263,29.3451,29.3075,29.3389,207800.0
2005-12-21 13:00:00,46.84,46.84,46.82,46.82,110800.0,29.3451,29.3451,29.3326,29.3326,110800.0
2005-12-21 13:05:00,46.82,46.84,46.81,46.83,124700.0,29.3326,29.3451,29.3263,29.3389,124700.0
2005-12-21 13:10:00,46.83,46.84,46.81,46.83,93000.0,29.3389,29.3451,29.3263,29.3389,93000.0
2005-12-21 13:15:00,46.82,46.84,46.81,46.84,100600.0,29.3326,29.3451,29.3263,29.3451,100600.0
2005-12-21 13:20:00,46.83,46.83,46.78,46.8,136900.0,29.3389,29.3389,29.3075,29.3201,136900.0
2005-12-21 13:25:00,46.8,46.8,46.75,46.75,115100.0,29.3201,29.3201,29.2887,29.2887,115100.0
2005-12-21 13:30:00,46.76,46.76,46.61,46.61,250800.0,29.295,29.295,29.201,29.201,250800.0
2005-12-21 13:35:00,46.61,46.7,46.6,46.69,164900.0,29.201,29.2574,29.1948,29.2511,164900.0
2005-12-21 13:40:00,46.69,46.7,46.61,46.63,137700.0,29.2511,29.2574,29.201,29.2136,137700.0
2005-12-21 13:45:00,46.61,46.67,46.61,46.66,90900.0,29.201,29.2386,29.201,29.2323,90900.0
2005-12-21 13:50:00,46.66,46.67,46.61,46.62,95700.0,29.2323,29.2386,29.201,29.2073,95700.0
2005-12-21 13:55:00,46.61,46.67,46.61,46.65,117000.0,29.201,29.2386,29.201,29.2261,117000.0
2005-12-21 14:00:00,46.64,46.66,46.6,46.64,105100.0,29.2198,29.2323,29.1948,29.2198,105100.0
2005-12-21 14:05:00,46.63,46.64,46.62,46.62,30900.0,29.2136,29.2198,29.2073,29.2073,30900.0
2005-12-21 14:10:00,46.62,46.63,46.59,46.61,102500.0,29.2073,29.2136,29.1885,29.201,102500.0
2005-12-21 14:15:00,46.59,46.65,46.59,46.65,206300.0,29.1885,29.2261,29.1885,29.2261,206300.0
2005-12-21 14:20:00,46.65,46.66,46.61,46.62,66100.0,29.2261,29.2323,29.201,29.2073,66100.0
2005-12-21 14:25:00,46.61,46.7,46.57,46.57,90700.0,29.201,29.2574,29.176,29.176,90700.0
2005-12-21 14:30:00,46.57,46.62,46.56,46.61,203500.0,29.176,29.2073,29.1697,29.201,203500.0
2005-12-21 14:35:00,46.61,46.65,46.6,46.64,176300.0,29.201,29.2261,29.1948,29.2198,176300.0
2005-12-21 14:40:00,46.64,46.64,46.56,46.56,131400.0,29.2198,29.2198,29.1697,29.1697,131400.0
2005-12-21 14:45:00,46.56,46.57,46.51,46.54,199800.0,29.1697,29.176,29.1384,29.1572,199800.0
2005-12-21 14:50:00,46.54,46.56,46.51,46.55,130100.0,29.1572,29.1697,29.1384,29.1634,130100.0
2005-12-21 14:55:00,46.55,46.55,46.47,46.51,156700.0,29.1634,29.1634,29.1133,29.1384,156700.0
2005-12-21 15:00:00,46.49,46.5,46.45,46.45,142400.0,29.1258,29.1321,29.1008,29.1008,142400.0
2005-12-21 15:05:00,46.45,46.47,46.41,46.46,140400.0,29.1008,29.1133,29.0757,29.107,140400.0
2005-12-21 15:10:00,46.45,46.5,46.44,46.5,170300.0,29.1008,29.1321,29.0945,29.1321,170300.0
2005-12-21 15:15:00,46.5,46.54,46.47,46.54,186500.0,29.1321,29.1572,29.1133,29.1572,186500.0
2005-12-21 15:20:00,46.54,46.57,46.52,46.56,167800.0,29.1572,29.176,29.1446,29.1697,167800.0
2005-12-21 15:25:00,46.56,46.57,46.52,46.52,86800.0,29.1697,29.176,29.1446,29.1446,86800.0
2005-12-21 15:30:00,46.53,46.56,46.47,46.55,165700.0,29.1509,29.1697,29.1133,29.1634,165700.0
2005-12-21 15:35:00,46.56,46.62,46.53,46.6,192600.0,29.1697,29.2073,29.1509,29.1948,192600.0
2005-12-21 15:40:00,46.61,46.61,46.56,46.6,147700.0,29.201,29.201,29.1697,29.1948,147700.0
2005-12-21 15:45:00,46.6,46.73,46.6,46.7,276800.0,29.1948,29.2762,29.1948,29.2574,276800.0
2005-12-21 15:50:00,46.71,46.71,46.62,46.65,189200.0,29.2637,29.2637,29.2073,29.2261,189200.0
2005-12-21 15:55:00,46.65,46.69,46.65,46.66,402900.0,29.2261,29.2511,29.2261,29.2323,402900.0
2005-12-22 09:30:00,46.78,46.8,46.61,46.62,289100.0,29.3075,29.3201,29.201,29.2073,289100.0
2005-12-22 09:35:00,46.63,46.72,46.55,46.58,116400.0,29.2136,29.2699,29.1634,29.1822,116400.0
2005-12-22 09:40:00,46.59,46.71,46.58,46.67,96500.0,29.1885,29.2637,29.1822,29.2386,96500.0
2005-12-22 09:45:00,46.67,46.71,46.66,46.7,133400.0,29.2386,29.2637,29.2323,29.2574,133400.0
2005-12-22 09:50:00,46.69,46.7,46.66,46.68,110100.0,29.2511,29.2574,29.2323,29.2449,110100.0
2005-12-22 09:55:00,46.67,46.71,46.65,46.71,73800.0,29.2386,29.2637,29.2261,29.2637,73800.0
2005-12-22 10:00:00,46.71,46.75,46.69,46.74,70100.0,29.2637,29.2887,29.2511,29.2825,70100.0
2005-12-22 10:05:00,46.74,46.74,46.65,46.67,113400.0,29.2825,29.2825,29.2261,29.2386,113400.0
2005-12-22 10:10:00,46.67,46.67,46.6,46.6,108700.0,29.2386,29.2386,29.1948,29.1948,108700.0
2005-12-22 10:15:00,46.61,46.65,46.59,46.63,90500.0,29.201,29.2261,29.1885,29.2136,90500.0
2005-12-22 10:20:00,46.62,46.66,46.6,46.65,81100.0,29.2073,29.2323,29.1948,29.2261,81100.0
2005-12-22 10:25:00,46.65,46.7,46.63,46.69,149900.0,29.2261,29.2574,29.2136,29.2511,149900.0
2005-12-22 10:30:00,46.69,46.75,46.68,46.69,66800.0,29.2511,29.2887,29.2449,29.2511,66800.0
2005-12-22 10:35:00,46.7,46.7,46.65,46.66,151900.0,29.2574,29.2574,29.2261,29.2323,151900.0
2005-12-22 10:40:00,46.65,46.67,46.64,46.66,67700.0,29.2261,29.2386,29.2198,29.2323,67700.0
2005-12-22 10:45:00,46.67,46.73,46.65,46.71,89900.0,29.2386,29.2762,29.2261,29.2637,89900.0
2005-12-22 10:50:00,46.71,46.72,46.68,46.71,552600.0,29.2637,29.2699,29.2449,29.2637,552600.0
2005-12-22 10:55:00,46.72,46.75,46.69,46.72,103700.0,29.2699,29.2887,29.2511,29.2699,103700.0
2005-12-22 11:00:00,46.73,46.73,46.69,46.71,42900.0,29.2762,29.2762,29.2511,29.2637,42900.0
2005-12-22 11:05:00,46.7,46.74,46.69,46.73,89100.0,29.2574,29.2825,29.2511,29.2762,89100.0
2005-12-22 11:10:00,46.74,46.75,46.7,46.72,55800.0,29.2825,29.2887,29.2574,29.2699,55800.0
2005-12-22 11:15:00,46.71,46.75,46.7,46.75,71800.0,29.2637,29.2887,29.2574,29.2887,71800.0
2005-12-22 11:20:00,46.75,46.83,46.75,46.8,112800.0,29.2887,29.3389,29.2887,29.3201,112800.0
2005-12-22 11:25:00,46.79,46.85,46.79,46.82,110300.0,29.3138,29.3514,29.3138,29.3326,110300.0
2005-12-22 11:30:00,46.83,46.87,46.78,46.81,300600.0,29.3389,29.3639,29.3075,29.3263,300600.0
2005-12-22 11:35:00,46.81,46.82,46.73,46.74,62300.0,29.3263,29.3326,29.2762,29.2825,62300.0
2005-12-22 11:40:00,46.75,46.81,46.74,46.79,64500.0,29.2887,29.3263,29.2825,29.3138,64500.0
2005-12-22 11:45:00,46.78,46.81,46.7,46.76,140200.0,29.3075,29.3263,29.2574,29.295,140200.0
2005-12-22 11:50:00,46.76,46.79,46.75,46.79,51500.0,29.295,29.3138,29.2887,29.3138,51500.0
2005-12-22 11:55:00,46.79,46.8,46.74,46.76,67500.0,29.3138,29.3201,29.2825,29.295,67500.0
2005-12-22 12:00:00,46.73,46.76,46.7,46.71,65600.0,29.2762,29.295,29.2574,29.2637,65600.0
2005-12-22 12:05:00,46.7,46.74,46.7,46.73,67100.0,29.2574,29.2825,29.2574,29.2762,67100.0
2005-12-22 12:10:00,46.73,46.76,46.72,46.75,26800.0,29.2762,29.295,29.2699,29.2887,26800.0
2005-12-22 12:15:00,46.75,46.78,46.75,46.76,32400.0,29.2887,29.3075,29.2887,29.295,32400.0
2005-12-22 12:20:00,46.76,46.77,46.72,46.77,60800.0,29.295,29.3013,29.2699,29.3013,60800.0
2005-12-22 12:25:00,46.77,46.8,46.74,46.78,71900.0,29.3013,29.3201,29.2825,29.3075,71900.0
2005-12-22 12:30:00,46.78,46.79,46.77,46.77,41500.0,29.3075,29.3138,29.3013,29.3013,41500.0
2005-12-22 12:35:00,46.78,46.79,46.76,46.79,42800.0,29.3075,29.3138,29.295,29.3138,42800.0
2005-12-22 12:40:00,46.8,46.82,46.78,46.8,67700.0,29.3201,29.3326,29.3075,29.3201,67700.0
2005-12-22 12:45:00,46.79,46.81,46.78,46.8,51400.0,29.3138,29.3263,29.3075,29.3201,51400.0
2005-12-22 12:50:00,46.8,46.83,46.79,46.83,66000.0,29.3201,29.3389,29.3138,29.3389,66000.0
2005-12-22 12:55:00,46.83,46.83,46.81,46.82,30000.0,29.3389,29.3389,29.3263,29.3326,30000.0
2005-12-22 13:00:00,46.82,46.84,46.81,46.81,76800.0,29.3326,29.3451,29.3263,29.3263,76800.0
2005-12-22 13:05:00,46.82,46.84,46.81,46.82,64600.0,29.3326,29.3451,29.3263,29.3326,64600.0
2005-12-22 13:10:00,46.82,46.83,46.8,46.81,56700.0,29.3326,29.3389,29.3201,29.3263,56700.0
2005-12-22 13:15:00,46.81,46.81,46.77,46.78,25200.0,29.3263,29.3263,29.3013,29.3075,25200.0
2005-12-22 13:20:00,46.78,46.79,46.77,46.78,58800.0,29.3075,29.3138,29.3013,29.3075,58800.0
2005-12-22 13:25:00,46.78,46.79,46.78,46.78,28600.0,29.3075,29.3138,29.3075,29.3075,28600.0
2005-12-22 13:30:00,46.78,46.84,46.77,46.83,52800.0,29.3075,29.3451,29.3013,29.3389,52800.0
2005-12-22 13:35:00,46.83,46.84,46.81,46.83,31000.0,29.3389,29.3451,29.3263,29.3389,31000.0
2005-12-22 13:40:00,46.83,46.85,46.82,46.84,48900.0,29.3389,29.3514,29.3326,29.3451,48900.0
2005-12-22 13:45:00,46.83,46.84,46.82,46.84,64700.0,29.3389,29.3451,29.3326,29.3451,64700.0
2005-12-22 13:50:00,46.85,46.89,46.83,46.88,57200.0,29.3514,29.3764,29.3389,29.3702,57200.0
2005-12-22 13:55:00,46.88,46.93,46.87,46.9,57600.0,29.3702,29.4015,29.3639,29.3827,57600.0
2005-12-22 14:00:00,46.9,46.93,46.88,46.93,58200.0,29.3827,29.4015,29.3702,29.4015,58200.0
2005-12-22 14:05:00,46.92,46.95,46.9,46.92,70000.0,29.3952,29.414,29.3827,29.3952,70000.0
2005-12-22 14:10:00,46.9,46.93,46.9,46.92,71300.0,29.3827,29.4015,29.3827,29.3952,71300.0
2005-12-22 14:15:00,46.92,46.97,46.92,46.97,107500.0,29.3952,29.4266,29.3952,29.4266,107500.0
2005-12-22 14:20:00,46.97,46.98,46.94,46.94,97000.0,29.4266,29.4328,29.4078,29.4078,97000.0
2005-12-22 14:25:00,46.95,46.95,46.85,46.86,146500.0,29.414,29.414,29.3514,29.3576,146500.0
2005-12-22 14:30:00,46.87,46.9,46.84,46.86,74100.0,29.3639,29.3827,29.3451,29.3576,74100.0
2005-12-22 14:35:00,46.87,46.89,46.81,46.84,102900.0,29.3639,29.3764,29.3263,29.3451,102900.0
2005-12-22 14:40:00,46.83,46.9,46.81,46.9,82800.0,29.3389,29.3827,29.3263,29.3827,82800.0
2005-12-22 14:45:00,46.9,46.95,46.89,46.94,125200.0,29.3827,29.414,29.3764,29.4078,125200.0
2005-12-22 14:50:00,46.94,46.95,46.93,46.93,101500.0,29.4078,29.414,29.4015,29.4015,101500.0
2005-12-22 14:55:00,46.94,46.99,46.92,46.97,125600.0,29.4078,29.4391,29.3952,29.4266,125600.0
2005-12-22 15:00:00,46.98,46.98,46.92,46.93,92700.0,29.4328,29.4328,29.3952,29.4015,92700.0
2005-12-22 15:05:00,46.93,46.95,46.78,46.93,120700.0,29.4015,29.414,29.3075,29.4015,120700.0
2005-12-22 15:10:00,46.92,46.95,46.91,46.93,145500.0,29.3952,29.414,29.389,29.4015,145500.0
2005-12-22 15:15:00,46.92,46.96,46.92,46.95,236800.0,29.3952,29.4203,29.3952,29.414,236800.0
2005-12-22 15:20:00,46.96,46.96,46.91,46.94,324100.0,29.4203,29.4203,29.389,29.4078,324100.0
2005-12-22 15:25:00,46.94,46.94,46.91,46.92,194100.0,29.4078,29.4078,29.389,29.3952,194100.0
2005-12-22 15:30:00,46.93,46.94,46.88,46.89,194600.0,29.4015,29.4078,29.3702,29.3764,194600.0
2005-12-22 15:35:00,46.89,46.91,46.87,46.9,183800.0,29.3764,29.389,29.3639,29.3827,183800.0
2005-12-22 15:40:00,46.9,46.9,46.88,46.89,221600.0,29.3827,29.3827,29.3702,29.3764,221600.0
2005-12-22 15:45:00,46.89,46.89,46.84,46.86,129200.0,29.3764,29.3764,29.3451,29.3576,129200.0
2005-12-22 15:50:00,46.85,46.89,46.83,46.88,225000.0,29.3514,29.3764,29.3389,29.3702,225000.0
2005-12-22 15:55:00,46.88,46.93,46.87,46.92,298000.0,29.3702,29.4015,29.3639,29.3952,298000.0
2005-12-23 09:30:00,47.0,47.0,46.86,46.91,365500.0,29.4454,29.4454,29.3576,29.389,365500.0
2005-12-23 09:35:00,46.91,46.94,46.9,46.94,102700.0,29.389,29.4078,29.3827,29.4078,102700.0
2005-12-23 09:40:00,46.96,46.96,46.9,46.93,46600.0,29.4203,29.4203,29.3827,29.4015,46600.0
2005-12-23 09:45:00,46.92,47.0,46.87,47.0,174700.0,29.3952,29.4454,29.3639,29.4454,174700.0
2005-12-23 09:50:00,47.0,47.02,46.97,47.0,101700.0,29.4454,29.4579,29.4266,29.4454,101700.0
2005-12-23 09:55:00,47.0,47.05,46.99,47.04,217800.0,29.4454,29.4767,29.4391,29.4704,217800.0
2005-12-23 10:00:00,47.04,47.04,46.97,46.98,70300.0,29.4704,29.4704,29.4266,29.4328,70300.0
2005-12-23 10:05:00,46.97,46.99,46.89,46.91,52100.0,29.4266,29.4391,29.3764,29.389,52100.0
2005-12-23 10:10:00,46.92,46.95,46.89,46.93,105900.0,29.3952,29.414,29.3764,29.4015,105900.0
2005-12-23 10:15:00,46.95,46.98,46.93,46.93,112600.0,29.414,29.4328,29.4015,29.4015,112600.0
2005-12-23 10:20:00,46.95,46.99,46.93,46.98,60200.0,29.414,29.4391,29.4015,29.4328,60200.0
2005-12-23 10:25:00,46.99,46.99,46.95,46.96,60500.0,29.4391,29.4391,29.414,29.4203,60500.0
2005-12-23 10:30:00,46.95,46.96,46.92,46.93,90700.0,29.414,29.4203,29.3952,29.4015,90700.0
2005-12-23 10:35:00,46.93,46.96,46.86,46.9,71300.0,29.4015,29.4203,29.3576,29.3827,71300.0
2005-12-23 10:40:00,46.89,46.95,46.89,46.93,72100.0,29.3764,29.414,29.3764,29.4015,72100.0
2005-12-23 10:45:00,46.94,46.96,46.9,46.94,63200.0,29.4078,29.4203,29.3827,29.4078,63200.0
2005-12-23 10:50:00,46.95,46.96,46.91,46.91,81900.0,29.414,29.4203,29.389,29.389,81900.0
2005-12-23 10:55:00,46.92,46.96,46.9,46.9,103500.0,29.3952,29.4203,29.3827,29.3827,103500.0
2005-12-23 11:00:00,46.9,46.93,46.88,46.92,169600.0,29.3827,29.4015,29.3702,29.3952,169600.0
2005-12-23 11:05:00,46.93,46.93,46.88,46.89,48900.0,29.4015,29.4015,29.3702,29.3764,48900.0
2005-12-23 11:10:00,46.89,46.91,46.87,46.89,122600.0,29.3764,29.389,29.3639,29.3764,122600.0
2005-12-23 11:15:00,46.89,46.9,46.88,46.89,57100.0,29.3764,29.3827,29.3702,29.3764,57100.0
2005-12-23 11:20:00,46.89,46.92,46.88,46.9,83400.0,29.3764,29.3952,29.3702,29.3827,83400.0
2005-12-23 11:25:00,46.9,46.92,46.89,46.89,51800.0,29.3827,29.3952,29.3764,29.3764,51800.0
2005-12-23 11:30:00,46.89,46.9,46.88,46.89,25100.0,29.3764,29.3827,29.3702,29.3764,25100.0
2005-12-23 11:35:00,46.88,46.9,46.88,46.9,70800.0,29.3702,29.3827,29.3702,29.3827,70800.0
2005-12-23 11:40:00,46.89,46.92,46.89,46.92,51000.0,29.3764,29.3952,29.3764,29.3952,51000.0
2005-12-23 11:45:00,46.92,46.93,46.91,46.92,79400.0,29.3952,29.4015,29.389,29.3952,79400.0
2005-12-23 11:50:00,46.92,46.96,46.92,46.95,87600.0,29.3952,29.4203,29.3952,29.414,87600.0
2005-12-23 11:55:00,46.95,46.99,46.94,46.97,456400.0,29.414,29.4391,29.4078,29.4266,456400.0
2005-12-23 12:00:00,46.97,46.99,46.94,46.94,79500.0,29.4266,29.4391,29.4078,29.4078,79500.0
2005-12-23 12:05:00,46.95,46.95,46.89,46.9,39600.0,29.414,29.414,29.3764,29.3827,39600.0
2005-12-23 12:10:00,46.91,46.94,46.9,46.9,26000.0,29.389,29.4078,29.3827,29.3827,26000.0
2005-12-23 12:15:00,46.9,46.91,46.86,46.88,43700.0,29.3827,29.389,29.3576,29.3702,43700.0
2005-12-23 12:20:00,46.88,46.91,46.87,46.9,57600.0,29.3702,29.389,29.3639,29.3827,57600.0
2005-12-23 12:25:00,46.89,46.93,46.89,46.91,24900.0,29.3764,29.4015,29.3764,29.389,24900.0
2005-12-23 12:30:00,46.91,46.94,46.91,46.93,33100.0,29.389,29.4078,29.389,29.4015,33100.0
2005-12-23 12:35:00,46.93,46.93,46.91,46.91,40900.0,29.4015,29.4015,29.389,29.389,40900.0
2005-12-23 12:40:00,46.91,46.93,46.9,46.91,29000.0,29.389,29.4015,29.3827,29.389,29000.0
2005-12-23 12:45:00,46.91,46.93,46.91,46.92,37300.0,29.389,29.4015,29.389,29.3952,37300.0
2005-12-23 12:50:00,46.92,46.93,46.91,46.93,40400.0,29.3952,29.4015,29.389,29.4015,40400.0
2005-12-23 12:55:00,46.92,46.98,46.92,46.97,93100.0,29.3952,29.4328,29.3952,29.4266,93100.0
2005-12-23 13:00:00,46.97,46.98,46.93,46.95,105300.0,29.4266,29.4328,29.4015,29.414,105300.0
2005-12-23 13:05:00,46.94,46.95,46.93,46.94,14100.0,29.4078,29.414,29.4015,29.4078,14100.0
2005-12-23 13:10:00,46.94,46.94,46.93,46.93,19000.0,29.4078,29.4078,29.4015,29.4015,19000.0
2005-12-23 13:15:00,46.93,46.95,46.91,46.94,25400.0,29.4015,29.414,29.389,29.4078,25400.0
2005-12-23 13:20:00,46.94,46.95,46.92,46.94,28300.0,29.4078,29.414,29.3952,29.4078,28300.0
2005-12-23 13:25:00,46.94,46.95,46.92,46.93,35100.0,29.4078,29.414,29.3952,29.4015,35100.0
2005-12-23 13:30:00,46.93,46.94,46.91,46.93,62100.0,29.4015,29.4078,29.389,29.4015,62100.0
2005-12-23 13:35:00,46.94,46.95,46.92,46.93,40200.0,29.4078,29.414,29.3952,29.4015,40200.0
2005-12-23 13:40:00,46.93,46.97,46.92,46.95,61800.0,29.4015,29.4266,29.3952,29.414,61800.0
2005-12-23 13:45:00,46.95,46.98,46.94,46.97,40500.0,29.414,29.4328,29.4078,29.4266,40500.0
2005-12-23 13:50:00,46.97,46.98,46.93,46.96,60200.0,29.4266,29.4328,29.4015,29.4203,60200.0
2005-12-23 13:55:00,46.96,46.98,46.95,46.97,60700.0,29.4203,29.4328,29.414,29.4266,60700.0
2005-12-23 14:00:00,46.98,46.98,46.94,46.95,36700.0,29.4328,29.4328,29.4078,29.414,36700.0
2005-12-23 14:05:00,46.96,46.96,46.91,46.93,49100.0,29.4203,29.4203,29.389,29.4015,49100.0
2005-12-23 14:10:00,46.92,46.95,46.91,46.95,50500.0,29.3952,29.414,29.389,29.414,50500.0
2005-12-23 14:15:00,46.93,46.95,46.92,46.94,53400.0,29.4015,29.414,29.3952,29.4078,53400.0
2005-12-23 14:20:00,46.93,46.96,46.92,46.95,36400.0,29.4015,29.4203,29.3952,29.414,36400.0
2005-12-23 14:25:00,46.95,46.96,46.91,46.95,32800.0,29.414,29.4203,29.389,29.414,32800.0
2005-12-23 14:30:00,46.95,46.96,46.92,46.94,48200.0,29.414,29.4203,29.3952,29.4078,48200.0
2005-12-23 14:35:00,46.94,46.94,46.92,46.93,21500.0,29.4078,29.4078,29.3952,29.4015,21500.0
2005-12-23 14:40:00,46.94,46.95,46.92,46.93,33000.0,29.4078,29.414,29.3952,29.4015,33000.0
2005-12-23 14:45:00,46.92,46.94,46.91,46.94,76200.0,29.3952,29.4078,29.389,29.4078,76200.0
2005-12-23 14:50:00,46.93,46.95,46.92,46.93,30600.0,29.4015,29.414,29.3952,29.4015,30600.0
2005-12-23 14:55:00,46.93,46.95,46.92,46.94,83600.0,29.4015,29.414,29.3952,29.4078,83600.0
2005-12-23 15:00:00,46.94,46.95,46.92,46.92,53000.0,29.4078,29.414,29.3952,29.3952,53000.0
2005-12-23 15:05:00,46.92,46.95,46.92,46.95,33700.0,29.3952,29.414,29.3952,29.414,33700.0
2005-12-23 15:10:00,46.96,46.97,46.94,46.96,29400.0,29.4203,29.4266,29.4078,29.4203,29400.0
2005-12-23 15:15:00,46.96,46.97,46.95,46.97,53100.0,29.4203,29.4266,29.414,29.4266,53100.0
2005-12-23 15:20:00,46.96,46.97,46.95,46.96,52100.0,29.4203,29.4266,29.414,29.4203,52100.0
2005-12-23 15:25:00,46.96,46.97,46.93,46.95,74100.0,29.4203,29.4266,29.4015,29.414,74100.0
2005-12-23 15:30:00,46.95,46.98,46.94,46.95,75400.0,29.414,29.4328,29.4078,29.414,75400.0
2005-12-23 15:35:00,46.95,46.95,46.93,46.94,61500.0,29.414,29.414,29.4015,29.4078,61500.0
2005-12-23 15:40:00,46.95,46.97,46.93,46.96,96900.0,29.414,29.4266,29.4015,29.4203,96900.0
2005-12-23 15:45:00,46.97,46.97,46.92,46.93,65000.0,29.4266,29.4266,29.3952,29.4015,65000.0
2005-12-23 15:50:00,46.93,46.94,46.91,46.92,75000.0,29.4015,29.4078,29.389,29.3952,75000.0
2005-12-23 15:55:00,46.93,46.96,46.91,46.96,143600.0,29.4015,29.4203,29.389,29.4203,143600.0
2005-12-27 09:30:00,46.58,47.18,46.58,47.15,524200.0,29.1822,29.5581,29.1822,29.5393,524200.0
2005-12-27 09:35:00,47.18,47.18,47.11,47.17,136800.0,29.5581,29.5581,29.5143,29.5519,136800.0
2005-12-27 09:40:00,47.18,47.23,47.17,47.19,113300.0,29.5581,29.5895,29.5519,29.5644,113300.0
2005-12-27 09:45:00,47.2,47.22,47.15,47.16,66200.0,29.5707,29.5832,29.5393,29.5456,66200.0
2005-12-27 09:50:00,47.15,47.24,47.15,47.21,105800.0,29.5393,29.5957,29.5393,29.5769,105800.0
2005-12-27 09:55:00,47.21,47.23,47.2,47.21,89100.0,29.5769,29.5895,29.5707,29.5769,89100.0
2005-12-27 10:00:00,47.22,47.22,47.2,47.21,54800.0,29.5832,29.5832,29.5707,29.5769,54800.0
2005-12-27 10:05:00,47.21,47.25,47.2,47.24,154500.0,29.5769,29.602,29.5707,29.5957,154500.0
2005-12-27 10:10:00,47.24,47.25,47.2,47.24,97300.0,29.5957,29.602,29.5707,29.5957,97300.0
2005-12-27 10:15:00,47.24,47.24,47.22,47.22,183800.0,29.5957,29.5957,29.5832,29.5832,183800.0
2005-12-27 10:20:00,47.22,47.24,47.21,47.22,231400.0,29.5832,29.5957,29.5769,29.5832,231400.0
2005-12-27 10:25:00,47.22,47.23,47.21,47.22,86000.0,29.5832,29.5895,29.5769,29.5832,86000.0
2005-12-27 10:30:00,47.21,47.22,47.17,47.18,68500.0,29.5769,29.5832,29.5519,29.5581,68500.0
2005-12-27 10:35:00,47.17,47.2,47.15,47.17,109900.0,29.5519,29.5707,29.5393,29.5519,109900.0
2005-12-27 10:40:00,47.18,47.22,47.18,47.2,113000.0,29.5581,29.5832,29.5581,29.5707,113000.0
2005-12-27 10:45:00,47.2,47.22,47.19,47.21,132100.0,29.5707,29.5832,29.5644,29.5769,132100.0
2005-12-27 10:50:00,47.21,47.23,47.2,47.22,48600.0,29.5769,29.5895,29.5707,29.5832,48600.0
2005-12-27 10:55:00,47.22,47.24,47.21,47.23,49500.0,29.5832,29.5957,29.5769,29.5895,49500.0
2005-12-27 11:00:00,47.23,47.23,47.2,47.22,174700.0,29.5895,29.5895,29.5707,29.5832,174700.0
2005-12-27 11:05:00,47.22,47.22,47.18,47.18,52800.0,29.5832,29.5832,29.5581,29.5581,52800.0
2005-12-27 11:10:00,47.19,47.24,47.18,47.22,69300.0,29.5644,29.5957,29.5581,29.5832,69300.0
2005-12-27 11:15:00,47.23,47.23,47.2,47.2,187300.0,29.5895,29.5895,29.5707,29.5707,187300.0
2005-12-27 11:20:00,47.2,47.22,47.17,47.17,53500.0,29.5707,29.5832,29.5519,29.5519,53500.0
2005-12-27 11:25:00,47.17,47.21,47.17,47.2,52000.0,29.5519,29.5769,29.5519,29.5707,52000.0
2005-12-27 11:30:00,47.2,47.21,47.14,47.15,79700.0,29.5707,29.5769,29.5331,29.5393,79700.0
2005-12-27 11:35:00,47.15,47.19,47.15,47.17,44200.0,29.5393,29.5644,29.5393,29.5519,44200.0
2005-12-27 11:40:00,47.17,47.18,47.14,47.16,127200.0,29.5519,29.5581,29.5331,29.5456,127200.0
2005-12-27 11:45:00,47.17,47.19,47.15,47.17,83800.0,29.5519,29.5644,29.5393,29.5519,83800.0
2005-12-27 11:50:00,47.17,47.19,47.16,47.19,87700.0,29.5519,29.5644,29.5456,29.5644,87700.0
2005-12-27 11:55:00,47.18,47.2,47.17,47.18,91500.0,29.5581,29.5707,29.5519,29.5581,91500.0
2005-12-27 12:00:00,47.19,47.19,47.12,47.15,84700.0,29.5644,29.5644,29.5205,29.5393,84700.0
2005-12-27 12:05:00,47.15,47.18,47.14,47.16,69400.0,29.5393,29.5581,29.5331,29.5456,69400.0
2005-12-27 12:10:00,47.16,47.16,47.09,47.09,93100.0,29.5456,29.5456,29.5017,29.5017,93100.0
2005-12-27 12:15:00,47.09,47.09,47.05,47.08,64700.0,29.5017,29.5017,29.4767,29.4955,64700.0
2005-12-27 12:20:00,47.08,47.11,47.07,47.1,63800.0,29.4955,29.5143,29.4892,29.508,63800.0
2005-12-27 12:25:00,47.1,47.11,47.05,47.07,84400.0,29.508,29.5143,29.4767,29.4892,84400.0
2005-12-27 12:30:00,47.07,47.07,47.02,47.03,60000.0,29.4892,29.4892,29.4579,29.4642,60000.0
2005-12-27 12:35:00,47.03,47.04,46.99,47.01,134500.0,29.4642,29.4704,29.4391,29.4516,134500.0
2005-12-27 12:40:00,47.01,47.03,47.0,47.0,57400.0,29.4516,29.4642,29.4454,29.4454,57400.0
2005-12-27 12:45:00,47.0,47.03,47.0,47.02,63200.0,29.4454,29.4642,29.4454,29.4579,63200.0
2005-12-27 12:50:00,47.03,47.05,47.0,47.01,63400.0,29.4642,29.4767,29.4454,29.4516,63400.0
2005-12-27 12:55:00,47.0,47.02,46.99,47.0,76900.0,29.4454,29.4579,29.4391,29.4454,76900.0
2005-12-27 13:00:00,47.0,47.0,46.98,46.98,44600.0,29.4454,29.4454,29.4328,29.4328,44600.0
2005-12-27 13:05:00,46.99,46.99,46.95,46.96,45700.0,29.4391,29.4391,29.414,29.4203,45700.0
2005-12-27 13:10:00,46.95,46.96,46.95,46.96,30100.0,29.414,29.4203,29.414,29.4203,30100.0
2005-12-27 13:15:00,46.95,46.96,46.9,46.9,77600.0,29.414,29.4203,29.3827,29.3827,77600.0
2005-12-27 13:20:00,46.91,46.91,46.75,46.76,181800.0,29.389,29.389,29.2887,29.295,181800.0
2005-12-27 13:25:00,46.75,46.82,46.75,46.79,103600.0,29.2887,29.3326,29.2887,29.3138,103600.0
2005-12-27 13:30:00,46.77,46.93,46.72,46.72,275600.0,29.3013,29.4015,29.2699,29.2699,275600.0
2005-12-27 13:35:00,46.72,46.76,46.68,46.75,108900.0,29.2699,29.295,29.2449,29.2887,108900.0
2005-12-27 13:40:00,46.76,46.78,46.73,46.75,37200.0,29.295,29.3075,29.2762,29.2887,37200.0
2005-12-27 13:45:00,46.75,46.76,46.71,46.72,44600.0,29.2887,29.295,29.2637,29.2699,44600.0
2005-12-27 13:50:00,46.72,46.73,46.65,46.65,76200.0,29.2699,29.2762,29.2261,29.2261,76200.0
2005-12-27 13:55:00,46.66,46.69,46.65,46.65,43900.0,29.2323,29.2511,29.2261,29.2261,43900.0
2005-12-27 14:00:00,46.66,46.72,46.65,46.69,135100.0,29.2323,29.2699,29.2261,29.2511,135100.0
2005-12-27 14:05:00,46.69,46.7,46.67,46.7,56600.0,29.2511,29.2574,29.2386,29.2574,56600.0
2005-12-27 14:10:00,46.7,46.73,46.69,46.73,42400.0,29.2574,29.2762,29.2511,29.2762,42400.0
2005-12-27 14:15:00,46.73,46.74,46.71,46.73,33300.0,29.2762,29.2825,29.2637,29.2762,33300.0
2005-12-27 14:20:00,46.73,46.74,46.7,46.72,45800.0,29.2762,29.2825,29.2574,29.2699,45800.0
2005-12-27 14:25:00,46.72,46.74,46.7,46.73,88500.0,29.2699,29.2825,29.2574,29.2762,88500.0
2005-12-27 14:30:00,46.74,46.77,46.71,46.75,84500.0,29.2825,29.3013,29.2637,29.2887,84500.0
2005-12-27 14:35:00,46.75,46.77,46.73,46.77,80400.0,29.2887,29.3013,29.2762,29.3013,80400.0
2005-12-27 14:40:00,46.77,46.78,46.72,46.73,80700.0,29.3013,29.3075,29.2699,29.2762,80700.0
2005-12-27 14:45:00,46.72,46.76,46.72,46.74,75900.0,29.2699,29.295,29.2699,29.2825,75900.0
2005-12-27 14:50:00,46.74,46.76,46.73,46.76,36300.0,29.2825,29.295,29.2762,29.295,36300.0
2005-12-27 14:55:00,46.75,46.77,46.7,46.74,86500.0,29.2887,29.3013,29.2574,29.2825,86500.0
2005-12-27 15:00:00,46.74,46.75,46.73,46.74,43900.0,29.2825,29.2887,29.2762,29.2825,43900.0
2005-12-27 15:05:00,46.73,46.73,46.66,46.7,156500.0,29.2762,29.2762,29.2323,29.2574,156500.0
2005-12-27 15:10:00,46.69,46.72,46.66,46.7,80200.0,29.2511,29.2699,29.2323,29.2574,80200.0
2005-12-27 15:15:00,46.71,46.72,46.69,46.7,78100.0,29.2637,29.2699,29.2511,29.2574,78100.0
2005-12-27 15:20:00,46.69,46.72,46.68,46.7,117800.0,29.2511,29.2699,29.2449,29.2574,117800.0
2005-12-27 15:25:00,46.71,46.71,46.67,46.68,206400.0,29.2637,29.2637,29.2386,29.2449,206400.0
2005-12-27 15:30:00,46.69,46.71,46.68,46.7,129500.0,29.2511,29.2637,29.2449,29.2574,129500.0
2005-12-27 15:35:00,46.71,46.72,46.65,46.65,183600.0,29.2637,29.2699,29.2261,29.2261,183600.0
2005-12-27 15:40:00,46.65,46.66,46.58,46.59,217400.0,29.2261,29.2323,29.1822,29.1885,217400.0
2005-12-27 15:45:00,46.6,46.62,46.57,46.58,255300.0,29.1948,29.2073,29.176,29.1822,255300.0
2005-12-27 15:50:00,46.58,46.63,46.57,46.61,233700.0,29.1822,29.2136,29.176,29.201,233700.0
2005-12-27 15:55:00,46.61,46.62,46.56,46.57,518300.0,29.201,29.2073,29.1697,29.176,518300.0
2005-12-28 09:30:00,46.76,46.76,46.61,46.74,438500.0,29.295,29.295,29.201,29.2825,438500.0
2005-12-28 09:35:00,46.74,46.78,46.7,46.72,80400.0,29.2825,29.3075,29.2574,29.2699,80400.0
2005-12-28 09:40:00,46.73,46.76,46.67,46.76,98700.0,29.2762,29.295,29.2386,29.295,98700.0
2005-12-28 09:45:00,46.75,46.77,46.6,46.61,101600.0,29.2887,29.3013,29.1948,29.201,101600.0
2005-12-28 09:50:00,46.61,46.71,46.6,46.69,90700.0,29.201,29.2637,29.1948,29.2511,90700.0
2005-12-28 09:55:00,46.7,46.74,46.62,46.63,67100.0,29.2574,29.2825,29.2073,29.2136,67100.0
2005-12-28 10:00:00,46.63,46.82,46.62,46.79,102600.0,29.2136,29.3326,29.2073,29.3138,102600.0
2005-12-28 10:05:00,46.78,46.81,46.75,46.77,63400.0,29.3075,29.3263,29.2887,29.3013,63400.0
2005-12-28 10:10:00,46.75,46.78,46.75,46.75,57400.0,29.2887,29.3075,29.2887,29.2887,57400.0
2005-12-28 10:15:00,46.75,46.76,46.7,46.7,76200.0,29.2887,29.295,29.2574,29.2574,76200.0
2005-12-28 10:20:00,46.69,46.71,46.64,46.64,48800.0,29.2511,29.2637,29.2198,29.2198,48800.0
2005-12-28 10:25:00,46.63,46.72,46.63,46.68,90900.0,29.2136,29.2699,29.2136,29.2449,90900.0
2005-12-28 10:30:00,46.67,46.73,46.67,46.69,153000.0,29.2386,29.2762,29.2386,29.2511,153000.0
2005-12-28 10:35:00,46.69,46.7,46.63,46.64,52600.0,29.2511,29.2574,29.2136,29.2198,52600.0
2005-12-28 10:40:00,46.63,46.65,46.59,46.61,61400.0,29.2136,29.2261,29.1885,29.201,61400.0
2005-12-28 10:45:00,46.61,46.64,46.6,46.61,60000.0,29.201,29.2198,29.1948,29.201,60000.0
2005-12-28 10:50:00,46.62,46.63,46.59,46.63,52000.0,29.2073,29.2136,29.1885,29.2136,52000.0
2005-12-28 10:55:00,46.62,46.68,46.62,46.67,54900.0,29.2073,29.2449,29.2073,29.2386,54900.0
2005-12-28 11:00:00,46.67,46.72,46.66,46.72,51700.0,29.2386,29.2699,29.2323,29.2699,51700.0
2005-12-28 11:05:00,46.73,46.75,46.7,46.74,70200.0,29.2762,29.2887,29.2574,29.2825,70200.0
2005-12-28 11:10:00,46.74,46.74,46.68,46.72,39900.0,29.2825,29.2825,29.2449,29.2699,39900.0
2005-12-28 11:15:00,46.72,46.73,46.71,46.71,54200.0,29.2699,29.2762,29.2637,29.2637,54200.0
2005-12-28 11:20:00,46.71,46.75,46.7,46.75,48900.0,29.2637,29.2887,29.2574,29.2887,48900.0
2005-12-28 11:25:00,46.75,46.76,46.74,46.74,56500.0,29.2887,29.295,29.2825,29.2825,56500.0
2005-12-28 11:30:00,46.75,46.76,46.74,46.75,67800.0,29.2887,29.295,29.2825,29.2887,67800.0
2005-12-28 11:35:00,46.75,46.75,46.74,46.74,45900.0,29.2887,29.2887,29.2825,29.2825,45900.0
2005-12-28 11:40:00,46.74,46.75,46.71,46.74,41800.0,29.2825,29.2887,29.2637,29.2825,41800.0
2005-12-28 11:45:00,46.73,46.74,46.68,46.73,42300.0,29.2762,29.2825,29.2449,29.2762,42300.0
2005-12-28 11:50:00,46.72,46.74,46.66,46.66,67400.0,29.2699,29.2825,29.2323,29.2323,67400.0
2005-12-28 11:55:00,46.65,46.66,46.65,46.66,31800.0,29.2261,29.2323,29.2261,29.2323,31800.0
2005-12-28 12:00:00,46.65,46.66,46.62,46.62,26900.0,29.2261,29.2323,29.2073,29.2073,26900.0
2005-12-28 12:05:00,46.62,46.65,46.58,46.58,82700.0,29.2073,29.2261,29.1822,29.1822,82700.0
2005-12-28 12:10:00,46.58,46.59,46.56,46.58,82700.0,29.1822,29.1885,29.1697,29.1822,82700.0
2005-12-28 12:15:00,46.57,46.58,46.52,46.54,98200.0,29.176,29.1822,29.1446,29.1572,98200.0
2005-12-28 12:20:00,46.54,46.65,46.52,46.57,135200.0,29.1572,29.2261,29.1446,29.176,135200.0
2005-12-28 12:25:00,46.57,46.59,46.54,46.56,65500.0,29.176,29.1885,29.1572,29.1697,65500.0
2005-12-28 12:30:00,46.57,46.57,46.55,46.57,24100.0,29.176,29.176,29.1634,29.176,24100.0
2005-12-28 12:35:00,46.56,46.57,46.55,46.55,35800.0,29.1697,29.176,29.1634,29.1634,35800.0
2005-12-28 12:40:00,46.54,46.56,46.51,46.52,41800.0,29.1572,29.1697,29.1384,29.1446,41800.0
2005-12-28 12:45:00,46.51,46.52,46.48,46.5,92600.0,29.1384,29.1446,29.1196,29.1321,92600.0
2005-12-28 12:50:00,46.49,46.5,46.48,46.49,22300.0,29.1258,29.1321,29.1196,29.1258,22300.0
2005-12-28 12:55:00,46.49,46.5,46.48,46.5,35400.0,29.1258,29.1321,29.1196,29.1321,35400.0
2005-12-28 13:00:00,46.48,46.51,46.48,46.5,34500.0,29.1196,29.1384,29.1196,29.1321,34500.0
2005-12-28 13:05:00,46.49,46.51,46.49,46.49,41700.0,29.1258,29.1384,29.1258,29.1258,41700.0
2005-12-28 13:10:00,46.5,46.51,46.49,46.5,78600.0,29.1321,29.1384,29.1258,29.1321,78600.0
2005-12-28 13:15:00,46.5,46.51,46.48,46.48,46200.0,29.1321,29.1384,29.1196,29.1196,46200.0
2005-12-28 13:20:00,46.49,46.49,46.43,46.44,66900.0,29.1258,29.1258,29.0883,29.0945,66900.0
2005-12-28 13:25:00,46.43,46.45,46.35,46.36,137400.0,29.0883,29.1008,29.0381,29.0444,137400.0
2005-12-28 13:30:00,46.37,46.4,46.35,46.39,147800.0,29.0507,29.0695,29.0381,29.0632,147800.0
2005-12-28 13:35:00,46.39,46.43,46.38,46.43,64900.0,29.0632,29.0883,29.0569,29.0883,64900.0
2005-12-28 13:40:00,46.43,46.44,46.38,46.4,121100.0,29.0883,29.0945,29.0569,29.0695,121100.0
2005-12-28 13:45:00,46.4,46.41,46.36,46.38,100000.0,29.0695,29.0757,29.0444,29.0569,100000.0
2005-12-28 13:50:00,46.38,46.44,46.36,46.41,78100.0,29.0569,29.0945,29.0444,29.0757,78100.0
2005-12-28 13:55:00,46.4,46.41,46.38,46.4,47000.0,29.0695,29.0757,29.0569,29.0695,47000.0
2005-12-28 14:00:00,46.4,46.4,46.36,46.37,104800.0,29.0695,29.0695,29.0444,29.0507,104800.0
2005-12-28 14:05:00,46.37,46.42,46.35,46.42,158500.0,29.0507,29.082,29.0381,29.082,158500.0
2005-12-28 14:10:00,46.41,46.43,46.39,46.4,49500.0,29.0757,29.0883,29.0632,29.0695,49500.0
2005-12-28 14:15:00,46.39,46.41,46.34,46.38,84600.0,29.0632,29.0757,29.0319,29.0569,84600.0
2005-12-28 14:20:00,46.37,46.39,46.36,46.38,71400.0,29.0507,29.0632,29.0444,29.0569,71400.0
2005-12-28 14:25:00,46.37,46.41,46.37,46.39,78100.0,29.0507,29.0757,29.0507,29.0632,78100.0
2005-12-28 14:30:00,46.39,46.5,46.38,46.4,321900.0,29.0632,29.1321,29.0569,29.0695,321900.0
2005-12-28 14:35:00,46.41,46.42,46.39,46.4,96300.0,29.0757,29.082,29.0632,29.0695,96300.0
2005-12-28 14:40:00,46.4,46.4,46.36,46.39,66500.0,29.0695,29.0695,29.0444,29.0632,66500.0
2005-12-28 14:45:00,46.39,46.41,46.37,46.41,82400.0,29.0632,29.0757,29.0507,29.0757,82400.0
2005-12-28 14:50:00,46.4,46.43,46.39,46.4,69700.0,29.0695,29.0883,29.0632,29.0695,69700.0
2005-12-28 14:55:00,46.4,46.41,46.38,46.39,54900.0,29.0695,29.0757,29.0569,29.0632,54900.0
2005-12-28 15:00:00,46.39,46.41,46.38,46.4,85000.0,29.0632,29.0757,29.0569,29.0695,85000.0
2005-12-28 15:05:00,46.4,46.41,46.35,46.37,120900.0,29.0695,29.0757,29.0381,29.0507,120900.0
2005-12-28 15:10:00,46.38,46.38,46.3,46.33,209200.0,29.0569,29.0569,29.0068,29.0256,209200.0
2005-12-28 15:15:00,46.32,46.36,46.31,46.33,109500.0,29.0193,29.0444,29.0131,29.0256,109500.0
2005-12-28 15:20:00,46.33,46.37,46.32,46.36,123800.0,29.0256,29.0507,29.0193,29.0444,123800.0
2005-12-28 15:25:00,46.35,46.37,46.33,46.35,144200.0,29.0381,29.0507,29.0256,29.0381,144200.0
2005-12-28 15:30:00,46.34,46.35,46.34,46.35,111100.0,29.0319,29.0381,29.0319,29.0381,111100.0
2005-12-28 15:35:00,46.36,46.37,46.34,46.36,223200.0,29.0444,29.0507,29.0319,29.0444,223200.0
2005-12-28 15:40:00,46.35,46.35,46.32,46.34,133400.0,29.0381,29.0381,29.0193,29.0319,133400.0
2005-12-28 15:45:00,46.34,46.35,46.29,46.31,195900.0,29.0319,29.0381,29.0005,29.0131,195900.0
2005-12-28 15:50:00,46.3,46.33,46.28,46.32,270900.0,29.0068,29.0256,28.9943,29.0193,270900.0
2005-12-28 15:55:00,46.32,46.34,46.27,46.27,223700.0,29.0193,29.0319,28.988,28.988,223700.0
2005-12-29 09:30:00,46.35,46.44,46.3,46.42,224200.0,29.0381,29.0945,29.0068,29.082,224200.0
2005-12-29 09:35:00,46.43,46.43,46.31,46.32,47100.0,29.0883,29.0883,29.0131,29.0193,47100.0
2005-12-29 09:40:00,46.32,46.42,46.28,46.42,121400.0,29.0193,29.082,28.9943,29.082,121400.0
2005-12-29 09:45:00,46.42,46.46,46.39,46.46,93600.0,29.082,29.107,29.0632,29.107,93600.0
2005-12-29 09:50:00,46.46,46.47,46.4,46.43,105300.0,29.107,29.1133,29.0695,29.0883,105300.0
2005-12-29 09:55:00,46.44,46.47,46.42,46.45,85100.0,29.0945,29.1133,29.082,29.1008,85100.0
2005-12-29 10:00:00,46.46,46.47,46.43,46.44,73200.0,29.107,29.1133,29.0883,29.0945,73200.0
2005-12-29 10:05:00,46.45,46.5,46.43,46.5,123400.0,29.1008,29.1321,29.0883,29.1321,123400.0
2005-12-29 10:10:00,46.51,46.58,46.5,46.56,107300.0,29.1384,29.1822,29.1321,29.1697,107300.0
2005-12-29 10:15:00,46.56,46.58,46.52,46.53,87000.0,29.1697,29.1822,29.1446,29.1509,87000.0
2005-12-29 10:20:00,46.54,46.54,46.49,46.49,111400.0,29.1572,29.1572,29.1258,29.1258,111400.0
2005-12-29 10:25:00,46.5,46.5,46.45,46.48,80700.0,29.1321,29.1321,29.1008,29.1196,80700.0
2005-12-29 10:30:00,46.47,46.49,46.43,46.44,147900.0,29.1133,29.1258,29.0883,29.0945,147900.0
2005-12-29 10:35:00,46.45,46.5,46.42,46.49,83400.0,29.1008,29.1321,29.082,29.1258,83400.0
2005-12-29 10:40:00,46.49,46.5,46.34,46.37,137900.0,29.1258,29.1321,29.0319,29.0507,137900.0
2005-12-29 10:45:00,46.37,46.4,46.33,46.34,118200.0,29.0507,29.0695,29.0256,29.0319,118200.0
2005-12-29 10:50:00,46.33,46.33,46.29,46.29,118400.0,29.0256,29.0256,29.0005,29.0005,118400.0
2005-12-29 10:55:00,46.29,46.3,46.25,46.25,82400.0,29.0005,29.0068,28.9755,28.9755,82400.0
2005-12-29 11:00:00,46.26,46.31,46.25,46.31,197900.0,28.9817,29.0131,28.9755,29.0131,197900.0
2005-12-29 11:05:00,46.31,46.33,46.29,46.31,104300.0,29.0131,29.0256,29.0005,29.0131,104300.0
2005-12-29 11:10:00,46.32,46.32,46.3,46.3,54600.0,29.0193,29.0193,29.0068,29.0068,54600.0
2005-12-29 11:15:00,46.3,46.32,46.3,46.31,43600.0,29.0068,29.0193,29.0068,29.0131,43600.0
2005-12-29 11:20:00,46.31,46.33,46.3,46.31,117300.0,29.0131,29.0256,29.0068,29.0131,117300.0
2005-12-29 11:25:00,46.31,46.32,46.29,46.31,69900.0,29.0131,29.0193,29.0005,29.0131,69900.0
2005-12-29 11:30:00,46.31,46.32,46.27,46.3,134500.0,29.0131,29.0193,28.988,29.0068,134500.0
2005-12-29 11:35:00,46.3,46.31,46.3,46.31,51700.0,29.0068,29.0131,29.0068,29.0131,51700.0
2005-12-29 11:40:00,46.31,46.31,46.3,46.31,62800.0,29.0131,29.0131,29.0068,29.0131,62800.0
2005-12-29 11:45:00,46.31,46.34,46.31,46.33,89300.0,29.0131,29.0319,29.0131,29.0256,89300.0
2005-12-29 11:50:00,46.34,46.34,46.32,46.32,58300.0,29.0319,29.0319,29.0193,29.0193,58300.0
2005-12-29 11:55:00,46.33,46.34,46.32,46.32,74100.0,29.0256,29.0319,29.0193,29.0193,74100.0
2005-12-29 12:00:00,46.33,46.34,46.32,46.33,65700.0,29.0256,29.0319,29.0193,29.0256,65700.0
2005-12-29 12:05:00,46.33,46.34,46.32,46.32,39800.0,29.0256,29.0319,29.0193,29.0193,39800.0
2005-12-29 12:10:00,46.32,46.33,46.32,46.32,34000.0,29.0193,29.0256,29.0193,29.0193,34000.0
2005-12-29 12:15:00,46.32,46.33,46.3,46.31,66900.0,29.0193,29.0256,29.0068,29.0131,66900.0
2005-12-29 12:20:00,46.31,46.34,46.31,46.33,45900.0,29.0131,29.0319,29.0131,29.0256,45900.0
2005-12-29 12:25:00,46.33,46.35,46.3,46.32,71300.0,29.0256,29.0381,29.0068,29.0193,71300.0
2005-12-29 12:30:00,46.32,46.34,46.31,46.33,24200.0,29.0193,29.0319,29.0131,29.0256,24200.0
2005-12-29 12:35:00,46.34,46.34,46.31,46.32,21000.0,29.0319,29.0319,29.0131,29.0193,21000.0
2005-12-29 12:40:00,46.32,46.33,46.31,46.33,19600.0,29.0193,29.0256,29.0131,29.0256,19600.0
2005-12-29 12:45:00,46.32,46.33,46.29,46.29,36600.0,29.0193,29.0256,29.0005,29.0005,36600.0
2005-12-29 12:50:00,46.3,46.31,46.29,46.3,45100.0,29.0068,29.0131,29.0005,29.0068,45100.0
2005-12-29 12:55:00,46.3,46.32,46.3,46.32,29900.0,29.0068,29.0193,29.0068,29.0193,29900.0
2005-12-29 13:00:00,46.31,46.34,46.3,46.32,44100.0,29.0131,29.0319,29.0068,29.0193,44100.0
2005-12-29 13:05:00,46.33,46.33,46.28,46.28,76300.0,29.0256,29.0256,28.9943,28.9943,76300.0
2005-12-29 13:10:00,46.27,46.28,46.25,46.28,83800.0,28.988,28.9943,28.9755,28.9943,83800.0
2005-12-29 13:15:00,46.28,46.3,46.27,46.28,40000.0,28.9943,29.0068,28.988,28.9943,40000.0
2005-12-29 13:20:00,46.28,46.28,46.27,46.28,20800.0,28.9943,28.9943,28.988,28.9943,20800.0
2005-12-29 13:25:00,46.27,46.3,46.27,46.28,68100.0,28.988,29.0068,28.988,28.9943,68100.0
2005-12-29 13:30:00,46.29,46.29,46.26,46.26,55800.0,29.0005,29.0005,28.9817,28.9817,55800.0
2005-12-29 13:35:00,46.26,46.28,46.26,46.27,52900.0,28.9817,28.9943,28.9817,28.988,52900.0
2005-12-29 13:40:00,46.27,46.28,46.27,46.28,24300.0,28.988,28.9943,28.988,28.9943,24300.0
2005-12-29 13:45:00,46.27,46.28,46.27,46.27,19100.0,28.988,28.9943,28.988,28.988,19100.0
2005-12-29 13:50:00,46.27,46.28,46.26,46.26,24800.0,28.988,28.9943,28.9817,28.9817,24800.0
2005-12-29 13:55:00,46.26,46.27,46.25,46.25,51500.0,28.9817,28.988,28.9755,28.9755,51500.0
2005-12-29 14:00:00,46.26,46.26,46.25,46.25,49900.0,28.9817,28.9817,28.9755,28.9755,49900.0
2005-12-29 14:05:00,46.25,46.26,46.24,46.25,47100.0,28.9755,28.9817,28.9692,28.9755,47100.0
2005-12-29 14:10:00,46.25,46.29,46.25,46.27,58200.0,28.9755,29.0005,28.9755,28.988,58200.0
2005-12-29 14:15:00,46.27,46.31,46.26,46.3,56800.0,28.988,29.0131,28.9817,29.0068,56800.0
2005-12-29 14:20:00,46.3,46.3,46.27,46.3,50800.0,29.0068,29.0068,28.988,29.0068,50800.0
2005-12-29 14:25:00,46.3,46.33,46.3,46.33,117000.0,29.0068,29.0256,29.0068,29.0256,117000.0
2005-12-29 14:30:00,46.33,46.36,46.32,46.32,63400.0,29.0256,29.0444,29.0193,29.0193,63400.0
2005-12-29 14:35:00,46.33,46.37,46.32,46.33,52100.0,29.0256,29.0507,29.0193,29.0256,52100.0
2005-12-29 14:40:00,46.34,46.38,46.33,46.38,54500.0,29.0319,29.0569,29.0256,29.0569,54500.0
2005-12-29 14:45:00,46.37,46.4,46.37,46.38,138300.0,29.0507,29.0695,29.0507,29.0569,138300.0
2005-12-29 14:50:00,46.38,46.4,46.37,46.39,77300.0,29.0569,29.0695,29.0507,29.0632,77300.0
2005-12-29 14:55:00,46.39,46.4,46.38,46.39,60300.0,29.0632,29.0695,29.0569,29.0632,60300.0
2005-12-29 15:00:00,46.39,46.4,46.38,46.39,41900.0,29.0632,29.0695,29.0569,29.0632,41900.0
2005-12-29 15:05:00,46.4,46.41,46.31,46.33,92100.0,29.0695,29.0757,29.0131,29.0256,92100.0
2005-12-29 15:10:00,46.33,46.34,46.28,46.29,100700.0,29.0256,29.0319,28.9943,29.0005,100700.0
2005-12-29 15:15:00,46.3,46.31,46.16,46.26,177000.0,29.0068,29.0131,28.9191,28.9817,177000.0
2005-12-29 15:20:00,46.24,46.26,46.17,46.2,85300.0,28.9692,28.9817,28.9254,28.9442,85300.0
2005-12-29 15:25:00,46.2,46.24,46.19,46.21,89700.0,28.9442,28.9692,28.9379,28.9504,89700.0
2005-12-29 15:30:00,46.23,46.26,46.22,46.22,89800.0,28.963,28.9817,28.9567,28.9567,89800.0
2005-12-29 15:35:00,46.22,46.29,46.22,46.25,175500.0,28.9567,29.0005,28.9567,28.9755,175500.0
2005-12-29 15:40:00,46.25,46.26,46.18,46.21,94500.0,28.9755,28.9817,28.9316,28.9504,94500.0
2005-12-29 15:45:00,46.22,46.25,46.21,46.24,88500.0,28.9567,28.9755,28.9504,28.9692,88500.0
2005-12-29 15:50:00,46.23,46.26,46.22,46.22,101400.0,28.963,28.9817,28.9567,28.9567,101400.0
2005-12-29 15:55:00,46.22,46.23,46.19,46.2,190600.0,28.9567,28.963,28.9379,28.9442,190600.0
2005-12-30 09:30:00,46.02,46.1,46.01,46.02,268200.0,28.8314,28.8815,28.8251,28.8314,268200.0
2005-12-30 09:35:00,46.01,46.05,45.91,45.99,180000.0,28.8251,28.8502,28.7625,28.8126,180000.0
2005-12-30 09:40:00,45.99,46.09,45.98,46.06,72000.0,28.8126,28.8752,28.8063,28.8565,72000.0
2005-12-30 09:45:00,46.07,46.08,46.03,46.04,69900.0,28.8627,28.869,28.8377,28.8439,69900.0
2005-12-30 09:50:00,46.04,46.04,45.95,46.01,99800.0,28.8439,28.8439,28.7875,28.8251,99800.0
2005-12-30 09:55:00,46.01,46.04,45.99,46.0,70500.0,28.8251,28.8439,28.8126,28.8189,70500.0
2005-12-30 10:00:00,46.0,46.02,45.96,45.98,185800.0,28.8189,28.8314,28.7938,28.8063,185800.0
2005-12-30 10:05:00,45.97,45.99,45.95,45.95,62900.0,28.8001,28.8126,28.7875,28.7875,62900.0
2005-12-30 10:10:00,45.95,45.98,45.95,45.95,229000.0,28.7875,28.8063,28.7875,28.7875,229000.0
2005-12-30 10:15:00,45.95,46.0,45.95,45.98,166400.0,28.7875,28.8189,28.7875,28.8063,166400.0
2005-12-30 10:20:00,45.99,46.02,45.98,45.99,175900.0,28.8126,28.8314,28.8063,28.8126,175900.0
2005-12-30 10:25:00,46.0,46.0,45.97,46.0,91500.0,28.8189,28.8189,28.8001,28.8189,91500.0
2005-12-30 10:30:00,46.01,46.02,45.99,45.99,73400.0,28.8251,28.8314,28.8126,28.8126,73400.0
2005-12-30 10:35:00,46.0,46.04,45.99,46.02,81400.0,28.8189,28.8439,28.8126,28.8314,81400.0
2005-12-30 10:40:00,46.01,46.03,45.98,45.98,93400.0,28.8251,28.8377,28.8063,28.8063,93400.0
2005-12-30 10:45:00,45.99,45.99,45.96,45.97,49600.0,28.8126,28.8126,28.7938,28.8001,49600.0
2005-12-30 10:50:00,45.97,45.99,45.96,45.97,50000.0,28.8001,28.8126,28.7938,28.8001,50000.0
2005-12-30 10:55:00,45.96,45.99,45.95,45.99,173700.0,28.7938,28.8126,28.7875,28.8126,173700.0
2005-12-30 11:00:00,45.97,46.0,45.96,45.99,67500.0,28.8001,28.8189,28.7938,28.8126,67500.0
2005-12-30 11:05:00,46.0,46.01,45.99,46.01,164500.0,28.8189,28.8251,28.8126,28.8251,164500.0
2005-12-30 11:10:00,46.0,46.01,45.98,45.98,62100.0,28.8189,28.8251,28.8063,28.8063,62100.0
2005-12-30 11:15:00,45.98,45.99,45.97,45.97,74400.0,28.8063,28.8126,28.8001,28.8001,74400.0
2005-12-30 11:20:00,45.98,45.99,45.95,45.96,85600.0,28.8063,28.8126,28.7875,28.7938,85600.0
2005-12-30 11:25:00,45.96,46.0,45.95,45.99,73500.0,28.7938,28.8189,28.7875,28.8126,73500.0
2005-12-30 11:30:00,45.99,46.01,45.99,46.0,32900.0,28.8126,28.8251,28.8126,28.8189,32900.0
2005-12-30 11:35:00,45.99,46.0,45.97,45.98,37200.0,28.8126,28.8189,28.8001,28.8063,37200.0
2005-12-30 11:40:00,45.98,45.99,45.96,45.98,48700.0,28.8063,28.8126,28.7938,28.8063,48700.0
2005-12-30 11:45:00,45.98,45.99,45.97,45.99,68200.0,28.8063,28.8126,28.8001,28.8126,68200.0
2005-12-30 11:50:00,45.99,46.02,45.98,45.99,78200.0,28.8126,28.8314,28.8063,28.8126,78200.0
2005-12-30 11:55:00,45.99,46.03,45.99,46.01,76300.0,28.8126,28.8377,28.8126,28.8251,76300.0
2005-12-30 12:00:00,46.01,46.03,45.99,46.03,59200.0,28.8251,28.8377,28.8126,28.8377,59200.0
2005-12-30 12:05:00,46.03,46.03,46.0,46.01,74900.0,28.8377,28.8377,28.8189,28.8251,74900.0
2005-12-30 12:10:00,46.02,46.07,46.01,46.03,105200.0,28.8314,28.8627,28.8251,28.8377,105200.0
2005-12-30 12:15:00,46.04,46.04,45.99,46.0,33200.0,28.8439,28.8439,28.8126,28.8189,33200.0
2005-12-30 12:20:00,46.0,46.02,45.99,46.01,87500.0,28.8189,28.8314,28.8126,28.8251,87500.0
2005-12-30 12:25:00,46.01,46.02,45.99,46.0,75800.0,28.8251,28.8314,28.8126,28.8189,75800.0
2005-12-30 12:30:00,46.0,46.02,45.99,46.01,57600.0,28.8189,28.8314,28.8126,28.8251,57600.0
2005-12-30 12:35:00,46.01,46.03,46.0,46.01,31600.0,28.8251,28.8377,28.8189,28.8251,31600.0
2005-12-30 12:40:00,46.0,46.02,45.98,45.98,47500.0,28.8189,28.8314,28.8063,28.8063,47500.0
2005-12-30 12:45:00,46.0,46.02,45.97,45.97,54500.0,28.8189,28.8314,28.8001,28.8001,54500.0
2005-12-30 12:50:00,45.97,45.98,45.96,45.97,29200.0,28.8001,28.8063,28.7938,28.8001,29200.0
2005-12-30 12:55:00,45.97,45.97,45.95,45.97,54200.0,28.8001,28.8001,28.7875,28.8001,54200.0
2005-12-30 13:00:00,45.97,45.98,45.95,45.96,34400.0,28.8001,28.8063,28.7875,28.7938,34400.0
2005-12-30 13:05:00,45.97,45.97,45.93,45.93,61100.0,28.8001,28.8001,28.775,28.775,61100.0
2005-12-30 13:10:00,45.94,45.96,45.93,45.95,38000.0,28.7813,28.7938,28.775,28.7875,38000.0
2005-12-30 13:15:00,45.95,46.01,45.95,46.01,225600.0,28.7875,28.8251,28.7875,28.8251,225600.0
2005-12-30 13:20:00,46.0,46.02,45.97,45.99,80100.0,28.8189,28.8314,28.8001,28.8126,80100.0
2005-12-30 13:25:00,46.0,46.03,45.98,46.0,65800.0,28.8189,28.8377,28.8063,28.8189,65800.0
2005-12-30 13:30:00,46.0,46.01,45.99,46.0,57300.0,28.8189,28.8251,28.8126,28.8189,57300.0
2005-12-30 13:35:00,46.01,46.01,46.0,46.01,50700.0,28.8251,28.8251,28.8189,28.8251,50700.0
2005-12-30 13:40:00,46.0,46.03,46.0,46.01,65900.0,28.8189,28.8377,28.8189,28.8251,65900.0
2005-12-30 13:45:00,46.0,46.02,46.0,46.0,56700.0,28.8189,28.8314,28.8189,28.8189,56700.0
2005-12-30 13:50:00,46.0,46.01,45.96,45.96,67700.0,28.8189,28.8251,28.7938,28.7938,67700.0
2005-12-30 13:55:00,45.97,45.98,45.96,45.98,22900.0,28.8001,28.8063,28.7938,28.8063,22900.0
2005-12-30 14:00:00,45.97,45.98,45.95,45.96,57000.0,28.8001,28.8063,28.7875,28.7938,57000.0
2005-12-30 14:05:00,45.96,46.02,45.96,45.99,105000.0,28.7938,28.8314,28.7938,28.8126,105000.0
2005-12-30 14:10:00,45.99,46.03,45.97,46.01,40400.0,28.8126,28.8377,28.8001,28.8251,40400.0
2005-12-30 14:15:00,46.01,46.02,46.0,46.01,59100.0,28.8251,28.8314,28.8189,28.8251,59100.0
2005-12-30 14:20:00,46.0,46.02,46.0,46.01,36800.0,28.8189,28.8314,28.8189,28.8251,36800.0
2005-12-30 14:25:00,46.01,46.02,45.99,45.99,85600.0,28.8251,28.8314,28.8126,28.8126,85600.0
2005-12-30 14:30:00,46.0,46.0,45.97,45.97,94600.0,28.8189,28.8189,28.8001,28.8001,94600.0
2005-12-30 14:35:00,45.97,46.01,45.97,46.0,47900.0,28.8001,28.8251,28.8001,28.8189,47900.0
2005-12-30 14:40:00,45.99,46.0,45.97,45.97,52600.0,28.8126,28.8189,28.8001,28.8001,52600.0
2005-12-30 14:45:00,45.98,45.98,45.95,45.96,62900.0,28.8063,28.8063,28.7875,28.7938,62900.0
2005-12-30 14:50:00,45.97,46.01,45.96,46.01,79900.0,28.8001,28.8251,28.7938,28.8251,79900.0
2005-12-30 14:55:00,46.01,46.02,45.99,45.99,75600.0,28.8251,28.8314,28.8126,28.8126,75600.0
2005-12-30 15:00:00,46.0,46.01,45.98,46.01,85400.0,28.8189,28.8251,28.8063,28.8251,85400.0
2005-12-30 15:05:00,46.0,46.02,46.0,46.0,51400.0,28.8189,28.8314,28.8189,28.8189,51400.0
2005-12-30 15:10:00,46.0,46.02,46.0,46.01,60000.0,28.8189,28.8314,28.8189,28.8251,60000.0
2005-12-30 15:15:00,46.01,46.02,46.0,46.0,99700.0,28.8251,28.8314,28.8189,28.8189,99700.0
2005-12-30 15:20:00,46.0,46.01,45.98,46.01,148500.0,28.8189,28.8251,28.8063,28.8251,148500.0
2005-12-30 15:25:00,46.01,46.03,46.0,46.03,140700.0,28.8251,28.8377,28.8189,28.8377,140700.0
2005-12-30 15:30:00,46.03,46.15,46.02,46.12,190800.0,28.8377,28.9128,28.8314,28.894,190800.0
2005-12-30 15:35:00,46.11,46.16,46.11,46.13,146500.0,28.8878,28.9191,28.8878,28.9003,146500.0
2005-12-30 15:40:00,46.13,46.31,46.13,46.3,413300.0,28.9003,29.0131,28.9003,29.0068,413300.0
2005-12-30 15:45:00,46.3,46.36,46.26,46.31,519200.0,29.0068,29.0444,28.9817,29.0131,519200.0
2005-12-30 15:50:00,46.31,46.36,46.2,46.22,591800.0,29.0131,29.0444,28.9442,28.9567,591800.0
2005-12-30 15:55:00,46.23,46.24,46.09,46.11,621400.0,28.963,28.9692,28.8752,28.8878,621400.0
2006-01-03 09:30:00,46.92,46.99,46.3,46.31,569300.0,29.3952,29.4391,29.0068,29.0131,569300.0
2006-01-03 09:35:00,46.31,46.32,46.22,46.24,227100.0,29.0131,29.0193,28.9567,28.9692,227100.0
2006-01-03 09:40:00,46.24,46.31,46.23,46.29,131000.0,28.9692,29.0131,28.963,29.0005,131000.0
2006-01-03 09:45:00,46.29,46.32,46.25,46.29,185600.0,29.0005,29.0193,28.9755,29.0005,185600.0
2006-01-03 09:50:00,46.29,46.38,46.26,46.26,175500.0,29.0005,29.0569,28.9817,28.9817,175500.0
2006-01-03 09:55:00,46.25,46.29,46.22,46.28,158700.0,28.9755,29.0005,28.9567,28.9943,158700.0
2006-01-03 10:00:00,46.29,46.36,46.26,46.27,151000.0,29.0005,29.0444,28.9817,28.988,151000.0
2006-01-03 10:05:00,46.28,46.29,46.22,46.27,164900.0,28.9943,29.0005,28.9567,28.988,164900.0
2006-01-03 10:10:00,46.27,46.32,46.25,46.29,157700.0,28.988,29.0193,28.9755,29.0005,157700.0
2006-01-03 10:15:00,46.29,46.4,46.26,46.4,166300.0,29.0005,29.0695,28.9817,29.0695,166300.0
2006-01-03 10:20:00,46.4,46.45,46.35,46.35,191900.0,29.0695,29.1008,29.0381,29.0381,191900.0
2006-01-03 10:25:00,46.39,46.39,46.27,46.28,164800.0,29.0632,29.0632,28.988,28.9943,164800.0
2006-01-03 10:30:00,46.28,46.31,46.27,46.3,185900.0,28.9943,29.0131,28.988,29.0068,185900.0
2006-01-03 10:35:00,46.3,46.31,46.26,46.27,183100.0,29.0068,29.0131,28.9817,28.988,183100.0
2006-01-03 10:40:00,46.26,46.31,46.26,46.3,149500.0,28.9817,29.0131,28.9817,29.0068,149500.0
2006-01-03 10:45:00,46.31,46.33,46.3,46.31,178200.0,29.0131,29.0256,29.0068,29.0131,178200.0
2006-01-03 10:50:00,46.31,46.31,46.28,46.29,147800.0,29.0131,29.0131,28.9943,29.0005,147800.0
2006-01-03 10:55:00,46.28,46.32,46.26,46.3,106100.0,28.9943,29.0193,28.9817,29.0068,106100.0
2006-01-03 11:00:00,46.3,46.31,46.22,46.22,158300.0,29.0068,29.0131,28.9567,28.9567,158300.0
2006-01-03 11:05:00,46.22,46.23,46.18,46.23,156400.0,28.9567,28.963,28.9316,28.963,156400.0
2006-01-03 11:10:00,46.22,46.23,46.15,46.18,191200.0,28.9567,28.963,28.9128,28.9316,191200.0
2006-01-03 11:15:00,46.18,46.25,46.17,46.18,211300.0,28.9316,28.9755,28.9254,28.9316,211300.0
2006-01-03 11:20:00,46.18,46.25,46.18,46.24,111200.0,28.9316,28.9755,28.9316,28.9692,111200.0
2006-01-03 11:25:00,46.24,46.3,46.23,46.26,112600.0,28.9692,29.0068,28.963,28.9817,112600.0
2006-01-03 11:30:00,46.25,46.31,46.25,46.28,81200.0,28.9755,29.0131,28.9755,28.9943,81200.0
2006-01-03 11:35:00,46.29,46.31,46.25,46.28,129500.0,29.0005,29.0131,28.9755,28.9943,129500.0
2006-01-03 11:40:00,46.28,46.29,46.25,46.26,66300.0,28.9943,29.0005,28.9755,28.9817,66300.0
2006-01-03 11:45:00,46.26,46.28,46.19,46.25,77100.0,28.9817,28.9943,28.9379,28.9755,77100.0
2006-01-03 11:50:00,46.25,46.26,46.22,46.23,62700.0,28.9755,28.9817,28.9567,28.963,62700.0
2006-01-03 11:55:00,46.23,46.31,46.23,46.28,187400.0,28.963,29.0131,28.963,28.9943,187400.0
2006-01-03 12:00:00,46.29,46.31,46.21,46.23,141000.0,29.0005,29.0131,28.9504,28.963,141000.0
2006-01-03 12:05:00,46.22,46.3,46.22,46.3,176000.0,28.9567,29.0068,28.9567,29.0068,176000.0
2006-01-03 12:10:00,46.3,46.32,46.26,46.26,82100.0,29.0068,29.0193,28.9817,28.9817,82100.0
2006-01-03 12:15:00,46.27,46.27,46.19,46.2,117400.0,28.988,28.988,28.9379,28.9442,117400.0
2006-01-03 12:20:00,46.2,46.23,46.18,46.21,119500.0,28.9442,28.963,28.9316,28.9504,119500.0
2006-01-03 12:25:00,46.21,46.24,46.21,46.22,60900.0,28.9504,28.9692,28.9504,28.9567,60900.0
2006-01-03 12:30:00,46.24,46.25,46.17,46.25,91700.0,28.9692,28.9755,28.9254,28.9755,91700.0
2006-01-03 12:35:00,46.25,46.26,46.23,46.24,52000.0,28.9755,28.9817,28.963,28.9692,52000.0
2006-01-03 12:40:00,46.24,46.24,46.2,46.22,57800.0,28.9692,28.9692,28.9442,28.9567,57800.0
2006-01-03 12:45:00,46.22,46.29,46.22,46.29,83400.0,28.9567,29.0005,28.9567,29.0005,83400.0
2006-01-03 12:50:00,46.28,46.3,46.24,46.3,127500.0,28.9943,29.0068,28.9692,29.0068,127500.0
2006-01-03 12:55:00,46.3,46.31,46.25,46.26,50200.0,29.0068,29.0131,28.9755,28.9817,50200.0
2006-01-03 13:00:00,46.27,46.28,46.25,46.26,65200.0,28.988,28.9943,28.9755,28.9817,65200.0
2006-01-03 13:05:00,46.26,46.3,46.25,46.29,122700.0,28.9817,29.0068,28.9755,29.0005,122700.0
2006-01-03 13:10:00,46.3,46.31,46.24,46.26,128600.0,29.0068,29.0131,28.9692,28.9817,128600.0
2006-01-03 13:15:00,46.27,46.31,46.27,46.3,57900.0,28.988,29.0131,28.988,29.0068,57900.0
2006-01-03 13:20:00,46.3,46.31,46.25,46.29,65400.0,29.0068,29.0131,28.9755,29.0005,65400.0
2006-01-03 13:25:00,46.29,46.32,46.28,46.3,58400.0,29.0005,29.0193,28.9943,29.0068,58400.0
2006-01-03 13:30:00,46.31,46.32,46.29,46.29,79500.0,29.0131,29.0193,29.0005,29.0005,79500.0
2006-01-03 13:35:00,46.29,46.3,46.24,46.3,68400.0,29.0005,29.0068,28.9692,29.0068,68400.0
2006-01-03 13:40:00,46.31,46.32,46.28,46.31,39200.0,29.0131,29.0193,28.9943,29.0131,39200.0
2006-01-03 13:45:00,46.3,46.33,46.29,46.29,141900.0,29.0068,29.0256,29.0005,29.0005,141900.0
2006-01-03 13:50:00,46.28,46.3,46.28,46.29,33500.0,28.9943,29.0068,28.9943,29.0005,33500.0
2006-01-03 13:55:00,46.3,46.3,46.27,46.3,69200.0,29.0068,29.0068,28.988,29.0068,69200.0
2006-01-03 14:00:00,46.3,46.49,46.29,46.49,303400.0,29.0068,29.1258,29.0005,29.1258,303400.0
2006-01-03 14:05:00,46.49,46.65,46.47,46.65,379100.0,29.1258,29.2261,29.1133,29.2261,379100.0
2006-01-03 14:10:00,46.63,46.73,46.55,46.69,256500.0,29.2136,29.2762,29.1634,29.2511,256500.0
2006-01-03 14:15:00,46.69,46.8,46.69,46.78,243000.0,29.2511,29.3201,29.2511,29.3075,243000.0
2006-01-03 14:20:00,46.8,46.81,46.74,46.75,209500.0,29.3201,29.3263,29.2825,29.2887,209500.0
2006-01-03 14:25:00,46.75,46.85,46.74,46.8,272400.0,29.2887,29.3514,29.2825,29.3201,272400.0
2006-01-03 14:30:00,46.8,46.95,46.8,46.94,289400.0,29.3201,29.414,29.3201,29.4078,289400.0
2006-01-03 14:35:00,46.94,46.95,46.9,46.92,143800.0,29.4078,29.414,29.3827,29.3952,143800.0
2006-01-03 14:40:00,46.93,46.95,46.89,46.9,256300.0,29.4015,29.414,29.3764,29.3827,256300.0
2006-01-03 14:45:00,46.91,46.91,46.85,46.9,135400.0,29.389,29.389,29.3514,29.3827,135400.0
2006-01-03 14:50:00,46.9,46.93,46.87,46.92,120900.0,29.3827,29.4015,29.3639,29.3952,120900.0
2006-01-03 14:55:00,46.91,46.91,46.8,46.81,141000.0,29.389,29.389,29.3201,29.3263,141000.0
2006-01-03 15:00:00,46.81,46.95,46.8,46.93,251600.0,29.3263,29.414,29.3201,29.4015,251600.0
2006-01-03 15:05:00,46.93,46.98,46.93,46.97,211500.0,29.4015,29.4328,29.4015,29.4266,211500.0
2006-01-03 15:10:00,46.97,46.99,46.96,46.98,173300.0,29.4266,29.4391,29.4203,29.4328,173300.0
2006-01-03 15:15:00,46.98,47.02,46.93,46.97,315700.0,29.4328,29.4579,29.4015,29.4266,315700.0
2006-01-03 15:20:00,46.97,47.11,46.96,47.08,271400.0,29.4266,29.5143,29.4203,29.4955,271400.0
2006-01-03 15:25:00,47.09,47.11,47.06,47.09,249900.0,29.5017,29.5143,29.4829,29.5017,249900.0
2006-01-03 15:30:00,47.09,47.18,47.09,47.11,566300.0,29.5017,29.5581,29.5017,29.5143,566300.0
2006-01-03 15:35:00,47.1,47.14,47.03,47.05,383800.0,29.508,29.5331,29.4642,29.4767,383800.0
2006-01-03 15:40:00,47.04,47.05,46.98,46.99,431700.0,29.4704,29.4767,29.4328,29.4391,431700.0
2006-01-03 15:45:00,46.98,47.05,46.97,47.04,450100.0,29.4328,29.4767,29.4266,29.4704,450100.0
2006-01-03 15:50:00,47.04,47.09,47.04,47.09,520100.0,29.4704,29.5017,29.4704,29.5017,520100.0
2006-01-03 15:55:00,47.09,47.11,47.06,47.1,823100.0,29.5017,29.5143,29.4829,29.508,823100.0
2006-01-04 09:30:00,47.0,47.0,46.91,47.0,647300.0,29.4454,29.4454,29.389,29.4454,647300.0
2006-01-04 09:35:00,47.04,47.08,46.97,47.07,208100.0,29.4704,29.4955,29.4266,29.4892,208100.0
2006-01-04 09:40:00,47.06,47.18,47.03,47.15,301900.0,29.4829,29.5581,29.4642,29.5393,301900.0
2006-01-04 09:45:00,47.16,47.24,47.14,47.15,344700.0,29.5456,29.5957,29.5331,29.5393,344700.0
2006-01-04 09:50:00,47.16,47.19,46.71,47.15,188900.0,29.5456,29.5644,29.2637,29.5393,188900.0
2006-01-04 09:55:00,47.15,47.16,47.1,47.14,200900.0,29.5393,29.5456,29.508,29.5331,200900.0
2006-01-04 10:00:00,47.14,47.2,47.12,47.14,504000.0,29.5331,29.5707,29.5205,29.5331,504000.0
2006-01-04 10:05:00,47.14,47.15,47.05,47.09,288400.0,29.5331,29.5393,29.4767,29.5017,288400.0
2006-01-04 10:10:00,47.1,47.11,47.07,47.11,428400.0,29.508,29.5143,29.4892,29.5143,428400.0
2006-01-04 10:15:00,47.11,47.13,47.08,47.1,186900.0,29.5143,29.5268,29.4955,29.508,186900.0
2006-01-04 10:20:00,47.11,47.15,47.09,47.1,245800.0,29.5143,29.5393,29.5017,29.508,245800.0
2006-01-04 10:25:00,47.1,47.14,47.08,47.12,586000.0,29.508,29.5331,29.4955,29.5205,586000.0
2006-01-04 10:30:00,47.11,47.11,47.06,47.08,151600.0,29.5143,29.5143,29.4829,29.4955,151600.0
2006-01-04 10:35:00,47.07,47.09,47.03,47.06,172100.0,29.4892,29.5017,29.4642,29.4829,172100.0
2006-01-04 10:40:00,47.04,47.09,47.01,47.06,423300.0,29.4704,29.5017,29.4516,29.4829,423300.0
2006-01-04 10:45:00,47.05,47.09,47.03,47.09,147800.0,29.4767,29.5017,29.4642,29.5017,147800.0
2006-01-04 10:50:00,47.09,47.1,47.07,47.08,107600.0,29.5017,29.508,29.4892,29.4955,107600.0
2006-01-04 10:55:00,47.09,47.09,47.02,47.02,182800.0,29.5017,29.5017,29.4579,29.4579,182800.0
2006-01-04 11:00:00,47.03,47.04,47.0,47.03,205200.0,29.4642,29.4704,29.4454,29.4642,205200.0
2006-01-04 11:05:00,47.03,47.03,47.0,47.0,149700.0,29.4642,29.4642,29.4454,29.4454,149700.0
2006-01-04 11:10:00,47.0,47.01,46.97,47.0,179800.0,29.4454,29.4516,29.4266,29.4454,179800.0
2006-01-04 11:15:00,47.0,47.0,46.98,46.99,97800.0,29.4454,29.4454,29.4328,29.4391,97800.0
2006-01-04 11:20:00,46.98,47.03,46.97,47.0,292800.0,29.4328,29.4642,29.4266,29.4454,292800.0
2006-01-04 11:25:00,47.0,47.03,46.97,47.0,177400.0,29.4454,29.4642,29.4266,29.4454,177400.0
2006-01-04 11:30:00,47.0,47.04,46.99,46.99,196600.0,29.4454,29.4704,29.4391,29.4391,196600.0
2006-01-04 11:35:00,46.98,47.0,46.95,46.98,214200.0,29.4328,29.4454,29.414,29.4328,214200.0
2006-01-04 11:40:00,46.98,46.99,46.97,46.99,266800.0,29.4328,29.4391,29.4266,29.4391,266800.0
2006-01-04 11:45:00,46.99,47.0,46.97,46.99,173300.0,29.4391,29.4454,29.4266,29.4391,173300.0
2006-01-04 11:50:00,46.99,47.0,46.98,46.99,203500.0,29.4391,29.4454,29.4328,29.4391,203500.0
2006-01-04 11:55:00,46.99,46.99,46.93,46.98,131300.0,29.4391,29.4391,29.4015,29.4328,131300.0
2006-01-04 12:00:00,46.99,47.0,46.96,46.98,133900.0,29.4391,29.4454,29.4203,29.4328,133900.0
2006-01-04 12:05:00,46.97,46.99,46.94,46.94,132400.0,29.4266,29.4391,29.4078,29.4078,132400.0
2006-01-04 12:10:00,46.95,46.97,46.93,46.97,108500.0,29.414,29.4266,29.4015,29.4266,108500.0
2006-01-04 12:15:00,46.96,46.97,46.94,46.94,111900.0,29.4203,29.4266,29.4078,29.4078,111900.0
2006-01-04 12:20:00,46.94,46.96,46.94,46.94,114200.0,29.4078,29.4203,29.4078,29.4078,114200.0
2006-01-04 12:25:00,46.94,46.97,46.93,46.93,131900.0,29.4078,29.4266,29.4015,29.4015,131900.0
2006-01-04 12:30:00,46.94,46.96,46.92,46.92,203800.0,29.4078,29.4203,29.3952,29.3952,203800.0
2006-01-04 12:35:00,46.92,46.94,46.9,46.91,138200.0,29.3952,29.4078,29.3827,29.389,138200.0
2006-01-04 12:40:00,46.92,46.94,46.91,46.93,87100.0,29.3952,29.4078,29.389,29.4015,87100.0
2006-01-04 12:45:00,46.93,46.95,46.91,46.92,82700.0,29.4015,29.414,29.389,29.3952,82700.0
2006-01-04 12:50:00,46.92,46.94,46.9,46.92,88700.0,29.3952,29.4078,29.3827,29.3952,88700.0
2006-01-04 12:55:00,46.92,46.94,46.86,46.86,128200.0,29.3952,29.4078,29.3576,29.3576,128200.0
2006-01-04 13:00:00,46.87,46.88,46.79,46.8,169900.0,29.3639,29.3702,29.3138,29.3201,169900.0
2006-01-04 13:05:00,46.8,46.83,46.79,46.81,143100.0,29.3201,29.3389,29.3138,29.3263,143100.0
2006-01-04 13:10:00,46.82,46.82,46.76,46.76,153200.0,29.3326,29.3326,29.295,29.295,153200.0
2006-01-04 13:15:00,46.77,46.78,46.75,46.76,79100.0,29.3013,29.3075,29.2887,29.295,79100.0
2006-01-04 13:20:00,46.75,46.78,46.75,46.76,97800.0,29.2887,29.3075,29.2887,29.295,97800.0
2006-01-04 13:25:00,46.77,46.79,46.73,46.76,177200.0,29.3013,29.3138,29.2762,29.295,177200.0
2006-01-04 13:30:00,46.76,46.77,46.68,46.71,182800.0,29.295,29.3013,29.2449,29.2637,182800.0
2006-01-04 13:35:00,46.69,46.7,46.65,46.65,147300.0,29.2511,29.2574,29.2261,29.2261,147300.0
2006-01-04 13:40:00,46.65,46.71,46.65,46.7,123500.0,29.2261,29.2637,29.2261,29.2574,123500.0
2006-01-04 13:45:00,46.69,46.7,46.67,46.69,89700.0,29.2511,29.2574,29.2386,29.2511,89700.0
2006-01-04 13:50:00,46.69,46.7,46.64,46.64,101700.0,29.2511,29.2574,29.2198,29.2198,101700.0
2006-01-04 13:55:00,46.64,46.66,46.6,46.6,98500.0,29.2198,29.2323,29.1948,29.1948,98500.0
2006-01-04 14:00:00,46.61,46.63,46.58,46.59,106600.0,29.201,29.2136,29.1822,29.1885,106600.0
2006-01-04 14:05:00,46.59,46.62,46.57,46.57,147600.0,29.1885,29.2073,29.176,29.176,147600.0
2006-01-04 14:10:00,46.57,46.57,46.48,46.49,196800.0,29.176,29.176,29.1196,29.1258,196800.0
2006-01-04 14:15:00,46.49,46.5,46.47,46.47,194000.0,29.1258,29.1321,29.1133,29.1133,194000.0
2006-01-04 14:20:00,46.48,46.51,46.47,46.47,161600.0,29.1196,29.1384,29.1133,29.1133,161600.0
2006-01-04 14:25:00,46.46,46.53,46.45,46.53,193200.0,29.107,29.1509,29.1008,29.1509,193200.0
2006-01-04 14:30:00,46.53,46.57,46.52,46.53,119300.0,29.1509,29.176,29.1446,29.1509,119300.0
2006-01-04 14:35:00,46.54,46.62,46.51,46.58,175200.0,29.1572,29.2073,29.1384,29.1822,175200.0
2006-01-04 14:40:00,46.57,46.6,46.51,46.57,193800.0,29.176,29.1948,29.1384,29.176,193800.0
2006-01-04 14:45:00,46.58,46.6,46.56,46.57,146500.0,29.1822,29.1948,29.1697,29.176,146500.0
2006-01-04 14:50:00,46.56,46.58,46.55,46.56,111200.0,29.1697,29.1822,29.1634,29.1697,111200.0
2006-01-04 14:55:00,46.56,46.57,46.51,46.53,126900.0,29.1697,29.176,29.1384,29.1509,126900.0
2006-01-04 15:00:00,46.51,46.55,46.5,46.55,149700.0,29.1384,29.1634,29.1321,29.1634,149700.0
2006-01-04 15:05:00,46.54,46.58,46.53,46.54,113100.0,29.1572,29.1822,29.1509,29.1572,113100.0
2006-01-04 15:10:00,46.52,46.54,46.5,46.52,185800.0,29.1446,29.1572,29.1321,29.1446,185800.0
2006-01-04 15:15:00,46.51,46.53,46.5,46.52,180000.0,29.1384,29.1509,29.1321,29.1446,180000.0
2006-01-04 15:20:00,46.52,46.6,46.51,46.56,212900.0,29.1446,29.1948,29.1384,29.1697,212900.0
2006-01-04 15:25:00,46.57,46.66,46.56,46.65,325900.0,29.176,29.2323,29.1697,29.2261,325900.0
2006-01-04 15:30:00,46.65,46.66,46.62,46.63,196500.0,29.2261,29.2323,29.2073,29.2136,196500.0
2006-01-04 15:35:00,46.63,46.64,46.57,46.58,141400.0,29.2136,29.2198,29.176,29.1822,141400.0
2006-01-04 15:40:00,46.58,46.61,46.54,46.61,251700.0,29.1822,29.201,29.1572,29.201,251700.0
2006-01-04 15:45:00,46.61,46.63,46.59,46.6,251100.0,29.201,29.2136,29.1885,29.1948,251100.0
2006-01-04 15:50:00,46.6,46.67,46.59,46.67,371600.0,29.1948,29.2386,29.1885,29.2386,371600.0
2006-01-04 15:55:00,46.67,46.68,46.57,46.58,326400.0,29.2386,29.2449,29.176,29.1822,326400.0
2006-01-05 09:30:00,46.58,46.59,46.32,46.51,511600.0,29.1822,29.1885,29.0193,29.1384,511600.0
2006-01-05 09:35:00,46.48,46.57,46.46,46.56,186400.0,29.1196,29.176,29.107,29.1697,186400.0
2006-01-05 09:40:00,46.56,46.61,46.52,46.55,142700.0,29.1697,29.201,29.1446,29.1634,142700.0
2006-01-05 09:45:00,46.54,46.57,46.53,46.54,209600.0,29.1572,29.176,29.1509,29.1572,209600.0
2006-01-05 09:50:00,46.54,46.59,46.53,46.58,184800.0,29.1572,29.1885,29.1509,29.1822,184800.0
2006-01-05 09:55:00,46.57,46.58,46.34,46.54,165900.0,29.176,29.1822,29.0319,29.1572,165900.0
2006-01-05 10:00:00,46.54,46.6,46.54,46.6,168000.0,29.1572,29.1948,29.1572,29.1948,168000.0
2006-01-05 10:05:00,46.59,46.82,46.58,46.73,335000.0,29.1885,29.3326,29.1822,29.2762,335000.0
2006-01-05 10:10:00,46.73,46.76,46.66,46.73,213300.0,29.2762,29.295,29.2323,29.2762,213300.0
2006-01-05 10:15:00,46.74,46.77,46.71,46.75,187100.0,29.2825,29.3013,29.2637,29.2887,187100.0
2006-01-05 10:20:00,46.75,46.76,46.73,46.73,193600.0,29.2887,29.295,29.2762,29.2762,193600.0
2006-01-05 10:25:00,46.73,46.74,46.69,46.71,158000.0,29.2762,29.2825,29.2511,29.2637,158000.0
2006-01-05 10:30:00,46.71,46.75,46.7,46.73,227300.0,29.2637,29.2887,29.2574,29.2762,227300.0
2006-01-05 10:35:00,46.72,46.73,46.68,46.7,202200.0,29.2699,29.2762,29.2449,29.2574,202200.0
2006-01-05 10:40:00,46.7,46.71,46.64,46.66,132400.0,29.2574,29.2637,29.2198,29.2323,132400.0
2006-01-05 10:45:00,46.68,46.69,46.65,46.68,182600.0,29.2449,29.2511,29.2261,29.2449,182600.0
2006-01-05 10:50:00,46.67,46.67,46.63,46.65,80200.0,29.2386,29.2386,29.2136,29.2261,80200.0
2006-01-05 10:55:00,46.64,46.66,46.59,46.66,139600.0,29.2198,29.2323,29.1885,29.2323,139600.0
2006-01-05 11:00:00,46.66,46.75,46.65,46.71,380200.0,29.2323,29.2887,29.2261,29.2637,380200.0
2006-01-05 11:05:00,46.71,46.75,46.68,46.73,123300.0,29.2637,29.2887,29.2449,29.2762,123300.0
2006-01-05 11:10:00,46.73,46.77,46.69,46.76,122900.0,29.2762,29.3013,29.2511,29.295,122900.0
2006-01-05 11:15:00,46.76,46.83,46.76,46.81,157500.0,29.295,29.3389,29.295,29.3263,157500.0
2006-01-05 11:20:00,46.81,46.82,46.62,46.8,163400.0,29.3263,29.3326,29.2073,29.3201,163400.0
2006-01-05 11:25:00,46.8,46.8,46.72,46.74,94800.0,29.3201,29.3201,29.2699,29.2825,94800.0
2006-01-05 11:30:00,46.75,46.78,46.74,46.74,76800.0,29.2887,29.3075,29.2825,29.2825,76800.0
2006-01-05 11:35:00,46.74,46.79,46.68,46.74,120500.0,29.2825,29.3138,29.2449,29.2825,120500.0
2006-01-05 11:40:00,46.75,46.76,46.65,46.69,129300.0,29.2887,29.295,29.2261,29.2511,129300.0
2006-01-05 11:45:00,46.68,46.69,46.61,46.63,137400.0,29.2449,29.2511,29.201,29.2136,137400.0
2006-01-05 11:50:00,46.63,46.67,46.62,46.65,98100.0,29.2136,29.2386,29.2073,29.2261,98100.0
2006-01-05 11:55:00,46.65,46.67,46.6,46.65,99600.0,29.2261,29.2386,29.1948,29.2261,99600.0
2006-01-05 12:00:00,46.65,46.68,46.62,46.66,191300.0,29.2261,29.2449,29.2073,29.2323,191300.0
2006-01-05 12:05:00,46.65,46.67,46.62,46.64,84200.0,29.2261,29.2386,29.2073,29.2198,84200.0
2006-01-05 12:10:00,46.64,46.65,46.62,46.64,96400.0,29.2198,29.2261,29.2073,29.2198,96400.0
2006-01-05 12:15:00,46.63,46.65,46.62,46.63,92100.0,29.2136,29.2261,29.2073,29.2136,92100.0
2006-01-05 12:20:00,46.63,46.65,46.59,46.6,81100.0,29.2136,29.2261,29.1885,29.1948,81100.0
2006-01-05 12:25:00,46.59,46.61,46.54,46.59,163400.0,29.1885,29.201,29.1572,29.1885,163400.0
2006-01-05 12:30:00,46.59,46.6,46.55,46.57,84800.0,29.1885,29.1948,29.1634,29.176,84800.0
2006-01-05 12:35:00,46.56,46.57,46.48,46.52,216400.0,29.1697,29.176,29.1196,29.1446,216400.0
2006-01-05 12:40:00,46.52,46.54,46.48,46.5,183800.0,29.1446,29.1572,29.1196,29.1321,183800.0
2006-01-05 12:45:00,46.5,46.51,46.46,46.5,345300.0,29.1321,29.1384,29.107,29.1321,345300.0
2006-01-05 12:50:00,46.49,46.51,46.47,46.5,96100.0,29.1258,29.1384,29.1133,29.1321,96100.0
2006-01-05 12:55:00,46.5,46.51,46.45,46.45,103800.0,29.1321,29.1384,29.1008,29.1008,103800.0
2006-01-05 13:00:00,46.46,46.47,46.45,46.46,142800.0,29.107,29.1133,29.1008,29.107,142800.0
2006-01-05 13:05:00,46.46,46.53,46.43,46.51,138400.0,29.107,29.1509,29.0883,29.1384,138400.0
2006-01-05 13:10:00,46.51,46.53,46.5,46.51,145700.0,29.1384,29.1509,29.1321,29.1384,145700.0
2006-01-05 13:15:00,46.5,46.52,46.48,46.49,148300.0,29.1321,29.1446,29.1196,29.1258,148300.0
2006-01-05 13:20:00,46.49,46.55,46.46,46.54,331500.0,29.1258,29.1634,29.107,29.1572,331500.0
2006-01-05 13:25:00,46.54,46.56,46.53,46.55,123400.0,29.1572,29.1697,29.1509,29.1634,123400.0
2006-01-05 13:30:00,46.56,46.6,46.56,46.59,80200.0,29.1697,29.1948,29.1697,29.1885,80200.0
2006-01-05 13:35:00,46.59,46.61,46.54,46.54,185700.0,29.1885,29.201,29.1572,29.1572,185700.0
2006-01-05 13:40:00,46.54,46.61,46.54,46.61,112200.0,29.1572,29.201,29.1572,29.201,112200.0
2006-01-05 13:45:00,46.61,46.62,46.6,46.61,52000.0,29.201,29.2073,29.1948,29.201,52000.0
2006-01-05 13:50:00,46.61,46.65,46.6,46.64,53200.0,29.201,29.2261,29.1948,29.2198,53200.0
2006-01-05 13:55:00,46.63,46.64,46.56,46.56,90400.0,29.2136,29.2198,29.1697,29.1697,90400.0
2006-01-05 14:00:00,46.56,46.58,46.55,46.58,75200.0,29.1697,29.1822,29.1634,29.1822,75200.0
2006-01-05 14:05:00,46.57,46.58,46.5,46.51,87600.0,29.176,29.1822,29.1321,29.1384,87600.0
2006-01-05 14:10:00,46.5,46.61,46.5,46.54,163000.0,29.1321,29.201,29.1321,29.1572,163000.0
2006-01-05 14:15:00,46.54,46.55,46.47,46.48,280500.0,29.1572,29.1634,29.1133,29.1196,280500.0
2006-01-05 14:20:00,46.48,46.5,46.4,46.4,193000.0,29.1196,29.1321,29.0695,29.0695,193000.0
2006-01-05 14:25:00,46.41,46.47,46.33,46.47,172500.0,29.0757,29.1133,29.0256,29.1133,172500.0
2006-01-05 14:30:00,46.47,46.52,46.45,46.52,345900.0,29.1133,29.1446,29.1008,29.1446,345900.0
2006-01-05 14:35:00,46.5,46.54,46.49,46.51,105200.0,29.1321,29.1572,29.1258,29.1384,105200.0
2006-01-05 14:40:00,46.52,46.53,46.41,46.47,173300.0,29.1446,29.1509,29.0757,29.1133,173300.0
2006-01-05 14:45:00,46.46,46.49,46.42,46.48,135200.0,29.107,29.1258,29.082,29.1196,135200.0
2006-01-05 14:50:00,46.48,46.51,46.46,46.5,81800.0,29.1196,29.1384,29.107,29.1321,81800.0
2006-01-05 14:55:00,46.5,46.57,46.48,46.57,134800.0,29.1321,29.176,29.1196,29.176,134800.0
2006-01-05 15:00:00,46.56,46.58,46.52,46.58,83300.0,29.1697,29.1822,29.1446,29.1822,83300.0
2006-01-05 15:05:00,46.58,46.6,46.57,46.6,127300.0,29.1822,29.1948,29.176,29.1948,127300.0
2006-01-05 15:10:00,46.59,46.65,46.59,46.62,239700.0,29.1885,29.2261,29.1885,29.2073,239700.0
2006-01-05 15:15:00,46.62,46.65,46.59,46.64,108500.0,29.2073,29.2261,29.1885,29.2198,108500.0
2006-01-05 15:20:00,46.65,46.65,46.63,46.64,94600.0,29.2261,29.2261,29.2136,29.2198,94600.0
2006-01-05 15:25:00,46.64,46.66,46.64,46.64,141300.0,29.2198,29.2323,29.2198,29.2198,141300.0
2006-01-05 15:30:00,46.65,46.67,46.64,46.66,136600.0,29.2261,29.2386,29.2198,29.2323,136600.0
2006-01-05 15:35:00,46.65,46.66,46.62,46.63,148500.0,29.2261,29.2323,29.2073,29.2136,148500.0
2006-01-05 15:40:00,46.64,46.66,46.62,46.62,202700.0,29.2198,29.2323,29.2073,29.2073,202700.0
2006-01-05 15:45:00,46.61,46.63,46.59,46.6,117800.0,29.201,29.2136,29.1885,29.1948,117800.0
2006-01-05 15:50:00,46.6,46.7,46.6,46.7,272600.0,29.1948,29.2574,29.1948,29.2574,272600.0
2006-01-05 15:55:00,46.69,46.7,46.63,46.64,310500.0,29.2511,29.2574,29.2136,29.2198,310500.0
2006-01-06 09:30:00,46.8,46.91,46.8,46.88,451400.0,29.3201,29.389,29.3201,29.3702,451400.0
2006-01-06 09:35:00,46.87,46.89,46.77,46.77,200100.0,29.3639,29.3764,29.3013,29.3013,200100.0
2006-01-06 09:40:00,46.77,46.88,46.74,46.84,135500.0,29.3013,29.3702,29.2825,29.3451,135500.0
2006-01-06 09:45:00,46.85,46.88,46.66,46.68,153300.0,29.3514,29.3702,29.2323,29.2449,153300.0
2006-01-06 09:50:00,46.67,46.71,46.65,46.66,162600.0,29.2386,29.2637,29.2261,29.2323,162600.0
2006-01-06 09:55:00,46.66,46.7,46.64,46.69,135700.0,29.2323,29.2574,29.2198,29.2511,135700.0
2006-01-06 10:00:00,46.69,46.7,46.51,46.56,218500.0,29.2511,29.2574,29.1384,29.1697,218500.0
2006-01-06 10:05:00,46.55,46.55,46.49,46.5,132400.0,29.1634,29.1634,29.1258,29.1321,132400.0
2006-01-06 10:10:00,46.49,46.53,46.49,46.52,172500.0,29.1258,29.1509,29.1258,29.1446,172500.0
2006-01-06 10:15:00,46.52,46.55,46.5,46.5,108000.0,29.1446,29.1634,29.1321,29.1321,108000.0
2006-01-06 10:20:00,46.51,46.51,46.35,46.37,172700.0,29.1384,29.1384,29.0381,29.0507,172700.0
2006-01-06 10:25:00,46.37,46.5,46.36,46.46,124300.0,29.0507,29.1321,29.0444,29.107,124300.0
2006-01-06 10:30:00,46.46,46.48,46.42,46.43,65200.0,29.107,29.1196,29.082,29.0883,65200.0
2006-01-06 10:35:00,46.43,46.45,46.41,46.42,93400.0,29.0883,29.1008,29.0757,29.082,93400.0
2006-01-06 10:40:00,46.43,46.43,46.4,46.43,92900.0,29.0883,29.0883,29.0695,29.0883,92900.0
2006-01-06 10:45:00,46.44,46.49,46.42,46.49,97600.0,29.0945,29.1258,29.082,29.1258,97600.0
2006-01-06 10:50:00,46.49,46.53,46.48,46.51,52300.0,29.1258,29.1509,29.1196,29.1384,52300.0
2006-01-06 10:55:00,46.51,46.53,46.44,46.45,125600.0,29.1384,29.1509,29.0945,29.1008,125600.0
2006-01-06 11:00:00,46.45,46.46,46.4,46.41,111700.0,29.1008,29.107,29.0695,29.0757,111700.0
2006-01-06 11:05:00,46.42,46.45,46.41,46.43,62900.0,29.082,29.1008,29.0757,29.0883,62900.0
2006-01-06 11:10:00,46.43,46.51,46.4,46.51,82000.0,29.0883,29.1384,29.0695,29.1384,82000.0
2006-01-06 11:15:00,46.5,46.52,46.47,46.48,74900.0,29.1321,29.1446,29.1133,29.1196,74900.0
2006-01-06 11:20:00,46.49,46.56,46.46,46.56,133900.0,29.1258,29.1697,29.107,29.1697,133900.0
2006-01-06 11:25:00,46.56,46.61,46.53,46.55,673500.0,29.1697,29.201,29.1509,29.1634,673500.0
2006-01-06 11:30:00,46.56,46.59,46.55,46.59,96800.0,29.1697,29.1885,29.1634,29.1885,96800.0
2006-01-06 11:35:00,46.58,46.6,46.56,46.56,107200.0,29.1822,29.1948,29.1697,29.1697,107200.0
2006-01-06 11:40:00,46.56,46.59,46.56,46.57,111200.0,29.1697,29.1885,29.1697,29.176,111200.0
2006-01-06 11:45:00,46.56,46.58,46.53,46.54,107200.0,29.1697,29.1822,29.1509,29.1572,107200.0
2006-01-06 11:50:00,46.54,46.56,46.52,46.52,101000.0,29.1572,29.1697,29.1446,29.1446,101000.0
2006-01-06 11:55:00,46.53,46.55,46.52,46.54,47600.0,29.1509,29.1634,29.1446,29.1572,47600.0
2006-01-06 12:00:00,46.55,46.6,46.52,46.56,114400.0,29.1634,29.1948,29.1446,29.1697,114400.0
2006-01-06 12:05:00,46.57,46.58,46.5,46.53,51700.0,29.176,29.1822,29.1321,29.1509,51700.0
2006-01-06 12:10:00,46.52,46.54,46.49,46.52,118500.0,29.1446,29.1572,29.1258,29.1446,118500.0
2006-01-06 12:15:00,46.53,46.53,46.46,46.5,67300.0,29.1509,29.1509,29.107,29.1321,67300.0
2006-01-06 12:20:00,46.5,46.55,46.49,46.54,83400.0,29.1321,29.1634,29.1258,29.1572,83400.0
2006-01-06 12:25:00,46.55,46.56,46.49,46.5,80100.0,29.1634,29.1697,29.1258,29.1321,80100.0
2006-01-06 12:30:00,46.51,46.51,46.49,46.51,70300.0,29.1384,29.1384,29.1258,29.1384,70300.0
2006-01-06 12:35:00,46.51,46.55,46.5,46.51,71900.0,29.1384,29.1634,29.1321,29.1384,71900.0
2006-01-06 12:40:00,46.51,46.52,46.49,46.5,48200.0,29.1384,29.1446,29.1258,29.1321,48200.0
2006-01-06 12:45:00,46.51,46.51,46.48,46.49,92800.0,29.1384,29.1384,29.1196,29.1258,92800.0
2006-01-06 12:50:00,46.49,46.5,46.48,46.49,76700.0,29.1258,29.1321,29.1196,29.1258,76700.0
2006-01-06 12:55:00,46.5,46.5,46.47,46.48,119500.0,29.1321,29.1321,29.1133,29.1196,119500.0
2006-01-06 13:00:00,46.49,46.5,46.47,46.49,58100.0,29.1258,29.1321,29.1133,29.1258,58100.0
2006-01-06 13:05:00,46.5,46.55,46.49,46.52,72500.0,29.1321,29.1634,29.1258,29.1446,72500.0
2006-01-06 13:10:00,46.52,46.53,46.51,46.53,35300.0,29.1446,29.1509,29.1384,29.1509,35300.0
2006-01-06 13:15:00,46.53,46.53,46.51,46.51,45100.0,29.1509,29.1509,29.1384,29.1384,45100.0
2006-01-06 13:20:00,46.52,46.58,46.5,46.55,52000.0,29.1446,29.1822,29.1321,29.1634,52000.0
2006-01-06 13:25:00,46.56,46.57,46.54,46.56,45700.0,29.1697,29.176,29.1572,29.1697,45700.0
2006-01-06 13:30:00,46.56,46.57,46.51,46.55,65900.0,29.1697,29.176,29.1384,29.1634,65900.0
2006-01-06 13:35:00,46.55,46.57,46.53,46.54,50400.0,29.1634,29.176,29.1509,29.1572,50400.0
2006-01-06 13:40:00,46.55,46.55,46.53,46.54,25000.0,29.1634,29.1634,29.1509,29.1572,25000.0
2006-01-06 13:45:00,46.54,46.6,46.53,46.6,94300.0,29.1572,29.1948,29.1509,29.1948,94300.0
2006-01-06 13:50:00,46.6,46.69,46.6,46.68,169900.0,29.1948,29.2511,29.1948,29.2449,169900.0
2006-01-06 13:55:00,46.68,46.73,46.68,46.7,97300.0,29.2449,29.2762,29.2449,29.2574,97300.0
2006-01-06 14:00:00,46.7,46.7,46.64,46.65,101300.0,29.2574,29.2574,29.2198,29.2261,101300.0
2006-01-06 14:05:00,46.65,46.66,46.63,46.65,105400.0,29.2261,29.2323,29.2136,29.2261,105400.0
2006-01-06 14:10:00,46.65,46.65,46.61,46.64,85200.0,29.2261,29.2261,29.201,29.2198,85200.0
2006-01-06 14:15:00,46.64,46.69,46.59,46.61,674600.0,29.2198,29.2511,29.1885,29.201,674600.0
2006-01-06 14:20:00,46.62,46.63,46.6,46.63,142500.0,29.2073,29.2136,29.1948,29.2136,142500.0
2006-01-06 14:25:00,46.63,46.65,46.62,46.65,68200.0,29.2136,29.2261,29.2073,29.2261,68200.0
2006-01-06 14:30:00,46.65,46.65,46.63,46.63,74300.0,29.2261,29.2261,29.2136,29.2136,74300.0
2006-01-06 14:35:00,46.64,46.65,46.63,46.65,79700.0,29.2198,29.2261,29.2136,29.2261,79700.0
2006-01-06 14:40:00,46.64,46.65,46.62,46.62,169600.0,29.2198,29.2261,29.2073,29.2073,169600.0
2006-01-06 14:45:00,46.63,46.64,46.59,46.6,117300.0,29.2136,29.2198,29.1885,29.1948,117300.0
2006-01-06 14:50:00,46.6,46.61,46.59,46.6,91200.0,29.1948,29.201,29.1885,29.1948,91200.0
2006-01-06 14:55:00,46.6,46.61,46.54,46.56,81400.0,29.1948,29.201,29.1572,29.1697,81400.0
2006-01-06 15:00:00,46.56,46.57,46.49,46.54,241100.0,29.1697,29.176,29.1258,29.1572,241100.0
2006-01-06 15:05:00,46.55,46.56,46.49,46.49,209700.0,29.1634,29.1697,29.1258,29.1258,209700.0
2006-01-06 15:10:00,46.5,46.6,46.42,46.47,206100.0,29.1321,29.1948,29.082,29.1133,206100.0
2006-01-06 15:15:00,46.48,46.53,46.45,46.51,731800.0,29.1196,29.1509,29.1008,29.1384,731800.0
2006-01-06 15:20:00,46.51,46.56,46.5,46.54,168700.0,29.1384,29.1697,29.1321,29.1572,168700.0
2006-01-06 15:25:00,46.54,46.56,46.5,46.56,143500.0,29.1572,29.1697,29.1321,29.1697,143500.0
2006-01-06 15:30:00,46.56,46.56,46.51,46.51,156200.0,29.1697,29.1697,29.1384,29.1384,156200.0
2006-01-06 15:35:00,46.51,46.52,46.45,46.46,239400.0,29.1384,29.1446,29.1008,29.107,239400.0
2006-01-06 15:40:00,46.46,46.54,46.46,46.53,272500.0,29.107,29.1572,29.107,29.1509,272500.0
2006-01-06 15:45:00,46.53,46.53,46.43,46.47,267900.0,29.1509,29.1509,29.0883,29.1133,267900.0
2006-01-06 15:50:00,46.48,46.55,46.48,46.54,288500.0,29.1196,29.1634,29.1196,29.1572,288500.0
2006-01-06 15:55:00,46.54,46.59,46.54,46.56,403900.0,29.1572,29.1885,29.1572,29.1697,403900.0
2006-01-09 09:30:00,46.72,46.75,46.69,46.7,452600.0,29.2699,29.2887,29.2511,29.2574,452600.0
2006-01-09 09:35:00,46.71,46.97,46.66,46.7,223700.0,29.2637,29.4266,29.2323,29.2574,223700.0
2006-01-09 09:40:00,46.69,46.7,46.6,46.61,125200.0,29.2511,29.2574,29.1948,29.201,125200.0
2006-01-09 09:45:00,46.61,46.69,46.6,46.65,196000.0,29.201,29.2511,29.1948,29.2261,196000.0
2006-01-09 09:50:00,46.68,46.68,46.62,46.63,191400.0,29.2449,29.2449,29.2073,29.2136,191400.0
2006-01-09 09:55:00,46.63,46.72,46.63,46.66,268100.0,29.2136,29.2699,29.2136,29.2323,268100.0
2006-01-09 10:00:00,46.67,46.68,46.61,46.61,139500.0,29.2386,29.2449,29.201,29.201,139500.0
2006-01-09 10:05:00,46.61,46.65,46.6,46.64,100000.0,29.201,29.2261,29.1948,29.2198,100000.0
2006-01-09 10:10:00,46.65,46.65,46.6,46.61,75900.0,29.2261,29.2261,29.1948,29.201,75900.0
2006-01-09 10:15:00,46.6,46.64,46.56,46.63,147100.0,29.1948,29.2198,29.1697,29.2136,147100.0
2006-01-09 10:20:00,46.62,46.64,46.61,46.62,58300.0,29.2073,29.2198,29.201,29.2073,58300.0
2006-01-09 10:25:00,46.62,46.64,46.61,46.63,112900.0,29.2073,29.2198,29.201,29.2136,112900.0
2006-01-09 10:30:00,46.63,46.67,46.6,46.63,135600.0,29.2136,29.2386,29.1948,29.2136,135600.0
2006-01-09 10:35:00,46.62,46.63,46.6,46.6,97400.0,29.2073,29.2136,29.1948,29.1948,97400.0
2006-01-09 10:40:00,46.6,46.66,46.6,46.64,97500.0,29.1948,29.2323,29.1948,29.2198,97500.0
2006-01-09 10:45:00,46.65,46.66,46.61,46.64,74800.0,29.2261,29.2323,29.201,29.2198,74800.0
2006-01-09 10:50:00,46.64,46.68,46.62,46.63,123100.0,29.2198,29.2449,29.2073,29.2136,123100.0
2006-01-09 10:55:00,46.63,46.64,46.59,46.6,68400.0,29.2136,29.2198,29.1885,29.1948,68400.0
2006-01-09 11:00:00,46.6,46.62,46.59,46.61,90000.0,29.1948,29.2073,29.1885,29.201,90000.0
2006-01-09 11:05:00,46.62,46.63,46.61,46.62,50200.0,29.2073,29.2136,29.201,29.2073,50200.0
2006-01-09 11:10:00,46.62,46.65,46.61,46.62,71800.0,29.2073,29.2261,29.201,29.2073,71800.0
2006-01-09 11:15:00,46.62,46.67,46.61,46.64,181500.0,29.2073,29.2386,29.201,29.2198,181500.0
2006-01-09 11:20:00,46.64,46.65,46.62,46.63,81300.0,29.2198,29.2261,29.2073,29.2136,81300.0
2006-01-09 11:25:00,46.63,46.66,46.61,46.66,301800.0,29.2136,29.2323,29.201,29.2323,301800.0
2006-01-09 11:30:00,46.66,46.67,46.64,46.64,190700.0,29.2323,29.2386,29.2198,29.2198,190700.0
2006-01-09 11:35:00,46.65,46.65,46.62,46.63,57700.0,29.2261,29.2261,29.2073,29.2136,57700.0
2006-01-09 11:40:00,46.63,46.64,46.61,46.63,117500.0,29.2136,29.2198,29.201,29.2136,117500.0
2006-01-09 11:45:00,46.62,46.64,46.59,46.6,307300.0,29.2073,29.2198,29.1885,29.1948,307300.0
2006-01-09 11:50:00,46.6,46.64,46.6,46.62,124100.0,29.1948,29.2198,29.1948,29.2073,124100.0
2006-01-09 11:55:00,46.63,46.64,46.61,46.64,91900.0,29.2136,29.2198,29.201,29.2198,91900.0
2006-01-09 12:00:00,46.64,46.65,46.62,46.63,180000.0,29.2198,29.2261,29.2073,29.2136,180000.0
2006-01-09 12:05:00,46.64,46.65,46.62,46.63,66500.0,29.2198,29.2261,29.2073,29.2136,66500.0
2006-01-09 12:10:00,46.63,46.65,46.62,46.64,95600.0,29.2136,29.2261,29.2073,29.2198,95600.0
2006-01-09 12:15:00,46.64,46.66,46.63,46.66,144700.0,29.2198,29.2323,29.2136,29.2323,144700.0
2006-01-09 12:20:00,46.66,46.67,46.65,46.65,124400.0,29.2323,29.2386,29.2261,29.2261,124400.0
2006-01-09 12:25:00,46.66,46.68,46.64,46.67,86700.0,29.2323,29.2449,29.2198,29.2386,86700.0
2006-01-09 12:30:00,46.67,46.68,46.63,46.64,54000.0,29.2386,29.2449,29.2136,29.2198,54000.0
2006-01-09 12:35:00,46.65,46.66,46.64,46.64,42400.0,29.2261,29.2323,29.2198,29.2198,42400.0
2006-01-09 12:40:00,46.64,46.65,46.63,46.64,87800.0,29.2198,29.2261,29.2136,29.2198,87800.0
2006-01-09 12:45:00,46.65,46.66,46.62,46.63,120100.0,29.2261,29.2323,29.2073,29.2136,120100.0
2006-01-09 12:50:00,46.63,46.64,46.59,46.61,267700.0,29.2136,29.2198,29.1885,29.201,267700.0
2006-01-09 12:55:00,46.62,46.65,46.57,46.65,52100.0,29.2073,29.2261,29.176,29.2261,52100.0
2006-01-09 13:00:00,46.65,46.66,46.63,46.64,85200.0,29.2261,29.2323,29.2136,29.2198,85200.0
2006-01-09 13:05:00,46.64,46.64,46.6,46.62,176000.0,29.2198,29.2198,29.1948,29.2073,176000.0
2006-01-09 13:10:00,46.62,46.64,46.55,46.57,193000.0,29.2073,29.2198,29.1634,29.176,193000.0
2006-01-09 13:15:00,46.57,46.59,46.56,46.58,71500.0,29.176,29.1885,29.1697,29.1822,71500.0
2006-01-09 13:20:00,46.59,46.62,46.58,46.6,94100.0,29.1885,29.2073,29.1822,29.1948,94100.0
2006-01-09 13:25:00,46.6,46.61,46.59,46.6,109600.0,29.1948,29.201,29.1885,29.1948,109600.0
2006-01-09 13:30:00,46.6,46.6,46.57,46.57,244600.0,29.1948,29.1948,29.176,29.176,244600.0
2006-01-09 13:35:00,46.58,46.62,46.57,46.61,174800.0,29.1822,29.2073,29.176,29.201,174800.0
2006-01-09 13:40:00,46.62,46.62,46.57,46.59,53600.0,29.2073,29.2073,29.176,29.1885,53600.0
2006-01-09 13:45:00,46.59,46.63,46.57,46.6,65800.0,29.1885,29.2136,29.176,29.1948,65800.0
2006-01-09 13:50:00,46.61,46.61,46.56,46.57,112200.0,29.201,29.201,29.1697,29.176,112200.0
2006-01-09 13:55:00,46.56,46.58,46.56,46.56,105200.0,29.1697,29.1822,29.1697,29.1697,105200.0
2006-01-09 14:00:00,46.57,46.57,46.53,46.54,151500.0,29.176,29.176,29.1509,29.1572,151500.0
2006-01-09 14:05:00,46.54,46.56,46.54,46.55,132800.0,29.1572,29.1697,29.1572,29.1634,132800.0
2006-01-09 14:10:00,46.55,46.57,46.51,46.51,154600.0,29.1634,29.176,29.1384,29.1384,154600.0
2006-01-09 14:15:00,46.52,46.53,46.5,46.5,101300.0,29.1446,29.1509,29.1321,29.1321,101300.0
2006-01-09 14:20:00,46.51,46.51,46.48,46.5,303100.0,29.1384,29.1384,29.1196,29.1321,303100.0
2006-01-09 14:25:00,46.51,46.51,46.49,46.49,118100.0,29.1384,29.1384,29.1258,29.1258,118100.0
2006-01-09 14:30:00,46.5,46.5,46.46,46.47,113700.0,29.1321,29.1321,29.107,29.1133,113700.0
2006-01-09 14:35:00,46.47,46.48,46.4,46.43,191500.0,29.1133,29.1196,29.0695,29.0883,191500.0
2006-01-09 14:40:00,46.43,46.44,46.4,46.4,238300.0,29.0883,29.0945,29.0695,29.0695,238300.0
2006-01-09 14:45:00,46.4,46.41,46.37,46.4,132200.0,29.0695,29.0757,29.0507,29.0695,132200.0
2006-01-09 14:50:00,46.39,46.44,46.38,46.43,85400.0,29.0632,29.0945,29.0569,29.0883,85400.0
2006-01-09 14:55:00,46.43,46.43,46.4,46.41,113200.0,29.0883,29.0883,29.0695,29.0757,113200.0
2006-01-09 15:00:00,46.41,46.43,46.38,46.4,107400.0,29.0757,29.0883,29.0569,29.0695,107400.0
2006-01-09 15:05:00,46.4,46.42,46.37,46.39,164600.0,29.0695,29.082,29.0507,29.0632,164600.0
2006-01-09 15:10:00,46.38,46.4,46.37,46.39,150700.0,29.0569,29.0695,29.0507,29.0632,150700.0
2006-01-09 15:15:00,46.39,46.41,46.38,46.38,100700.0,29.0632,29.0757,29.0569,29.0569,100700.0
2006-01-09 15:20:00,46.39,46.41,46.36,46.41,148900.0,29.0632,29.0757,29.0444,29.0757,148900.0
2006-01-09 15:25:00,46.41,46.47,46.4,46.46,124200.0,29.0757,29.1133,29.0695,29.107,124200.0
2006-01-09 15:30:00,46.46,46.51,46.44,46.5,213100.0,29.107,29.1384,29.0945,29.1321,213100.0
2006-01-09 15:35:00,46.51,46.57,46.5,46.54,143600.0,29.1384,29.176,29.1321,29.1572,143600.0
2006-01-09 15:40:00,46.55,46.64,46.54,46.63,278400.0,29.1634,29.2198,29.1572,29.2136,278400.0
2006-01-09 15:45:00,46.63,46.66,46.54,46.55,316700.0,29.2136,29.2323,29.1572,29.1634,316700.0
2006-01-09 15:50:00,46.55,46.6,46.53,46.54,255300.0,29.1634,29.1948,29.1509,29.1572,255300.0
2006-01-09 15:55:00,46.53,46.58,46.53,46.58,428100.0,29.1509,29.1822,29.1509,29.1822,428100.0
2006-01-10 09:30:00,46.4,46.51,46.33,46.38,441100.0,29.0695,29.1384,29.0256,29.0569,441100.0
2006-01-10 09:35:00,46.38,46.38,46.26,46.29,204500.0,29.0569,29.0569,28.9817,29.0005,204500.0
2006-01-10 09:40:00,46.29,46.31,46.23,46.29,258200.0,29.0005,29.0131,28.963,29.0005,258200.0
2006-01-10 09:45:00,46.29,46.31,46.2,46.26,268100.0,29.0005,29.0131,28.9442,28.9817,268100.0
2006-01-10 09:50:00,46.27,46.27,46.15,46.16,305000.0,28.988,28.988,28.9128,28.9191,305000.0
2006-01-10 09:55:00,46.16,46.22,46.15,46.17,309100.0,28.9191,28.9567,28.9128,28.9254,309100.0
2006-01-10 10:00:00,46.18,46.22,46.17,46.2,152200.0,28.9316,28.9567,28.9254,28.9442,152200.0
2006-01-10 10:05:00,46.19,46.19,46.12,46.14,207900.0,28.9379,28.9379,28.894,28.9066,207900.0
2006-01-10 10:10:00,46.15,46.16,46.13,46.13,231600.0,28.9128,28.9191,28.9003,28.9003,231600.0
2006-01-10 10:15:00,46.13,46.14,46.1,46.11,98200.0,28.9003,28.9066,28.8815,28.8878,98200.0
2006-01-10 10:20:00,46.1,46.12,46.05,46.12,208300.0,28.8815,28.894,28.8502,28.894,208300.0
2006-01-10 10:25:00,46.13,46.15,46.06,46.1,204900.0,28.9003,28.9128,28.8565,28.8815,204900.0
2006-01-10 10:30:00,46.08,46.25,46.08,46.09,153500.0,28.869,28.9755,28.869,28.8752,153500.0
2006-01-10 10:35:00,46.08,46.11,46.07,46.1,139800.0,28.869,28.8878,28.8627,28.8815,139800.0
2006-01-10 10:40:00,46.1,46.11,46.03,46.03,140500.0,28.8815,28.8878,28.8377,28.8377,140500.0
2006-01-10 10:45:00,46.03,46.05,46.01,46.03,200900.0,28.8377,28.8502,28.8251,28.8377,200900.0
2006-01-10 10:50:00,46.04,46.05,45.96,45.97,308700.0,28.8439,28.8502,28.7938,28.8001,308700.0
2006-01-10 10:55:00,45.97,46.0,45.92,45.92,280500.0,28.8001,28.8189,28.7687,28.7687,280500.0
2006-01-10 11:00:00,45.93,45.93,45.89,45.9,299700.0,28.775,28.775,28.7499,28.7562,299700.0
2006-01-10 11:05:00,45.89,45.98,45.88,45.95,1213900.0,28.7499,28.8063,28.7437,28.7875,1213900.0
2006-01-10 11:10:00,45.95,45.96,45.94,45.95,181900.0,28.7875,28.7938,28.7813,28.7875,181900.0
2006-01-10 11:15:00,45.95,45.95,45.92,45.92,332100.0,28.7875,28.7875,28.7687,28.7687,332100.0
2006-01-10 11:20:00,45.93,45.97,45.92,45.95,191400.0,28.775,28.8001,28.7687,28.7875,191400.0
2006-01-10 11:25:00,45.96,45.99,45.94,45.98,127200.0,28.7938,28.8126,28.7813,28.8063,127200.0
2006-01-10 11:30:00,45.98,45.99,45.95,45.96,137900.0,28.8063,28.8126,28.7875,28.7938,137900.0
2006-01-10 11:35:00,45.97,46.03,45.97,45.99,304900.0,28.8001,28.8377,28.8001,28.8126,304900.0
2006-01-10 11:40:00,45.99,46.08,45.99,46.07,239200.0,28.8126,28.869,28.8126,28.8627,239200.0
2006-01-10 11:45:00,46.07,46.07,46.04,46.04,163600.0,28.8627,28.8627,28.8439,28.8439,163600.0
2006-01-10 11:50:00,46.04,46.06,46.04,46.05,236300.0,28.8439,28.8565,28.8439,28.8502,236300.0
2006-01-10 11:55:00,46.04,46.06,46.02,46.04,324700.0,28.8439,28.8565,28.8314,28.8439,324700.0
2006-01-10 12:00:00,46.04,46.05,46.02,46.05,60500.0,28.8439,28.8502,28.8314,28.8502,60500.0
2006-01-10 12:05:00,46.05,46.11,46.04,46.08,263700.0,28.8502,28.8878,28.8439,28.869,263700.0
2006-01-10 12:10:00,46.09,46.1,46.08,46.1,98600.0,28.8752,28.8815,28.869,28.8815,98600.0
2006-01-10 12:15:00,46.09,46.12,46.09,46.09,97000.0,28.8752,28.894,28.8752,28.8752,97000.0
2006-01-10 12:20:00,46.1,46.11,46.09,46.09,201100.0,28.8815,28.8878,28.8752,28.8752,201100.0
2006-01-10 12:25:00,46.09,46.11,46.08,46.1,177100.0,28.8752,28.8878,28.869,28.8815,177100.0
2006-01-10 12:30:00,46.1,46.11,46.06,46.06,217000.0,28.8815,28.8878,28.8565,28.8565,217000.0
2006-01-10 12:35:00,46.06,46.09,46.04,46.09,86300.0,28.8565,28.8752,28.8439,28.8752,86300.0
2006-01-10 12:40:00,46.07,46.08,46.05,46.06,120700.0,28.8627,28.869,28.8502,28.8565,120700.0
2006-01-10 12:45:00,46.05,46.06,46.03,46.05,142400.0,28.8502,28.8565,28.8377,28.8502,142400.0
2006-01-10 12:50:00,46.05,46.07,46.04,46.07,64000.0,28.8502,28.8627,28.8439,28.8627,64000.0
2006-01-10 12:55:00,46.06,46.1,46.06,46.1,70700.0,28.8565,28.8815,28.8565,28.8815,70700.0
2006-01-10 13:00:00,46.1,46.13,46.09,46.12,231500.0,28.8815,28.9003,28.8752,28.894,231500.0
2006-01-10 13:05:00,46.12,46.12,45.95,46.1,83000.0,28.894,28.894,28.7875,28.8815,83000.0
2006-01-10 13:10:00,46.1,46.13,46.1,46.12,100900.0,28.8815,28.9003,28.8815,28.894,100900.0
2006-01-10 13:15:00,46.11,46.2,46.11,46.2,131300.0,28.8878,28.9442,28.8878,28.9442,131300.0
2006-01-10 13:20:00,46.2,46.23,46.18,46.2,142600.0,28.9442,28.963,28.9316,28.9442,142600.0
2006-01-10 13:25:00,46.2,46.22,46.19,46.2,147100.0,28.9442,28.9567,28.9379,28.9442,147100.0
2006-01-10 13:30:00,46.2,46.21,46.19,46.19,91300.0,28.9442,28.9504,28.9379,28.9379,91300.0
2006-01-10 13:35:00,46.19,46.2,46.12,46.12,101300.0,28.9379,28.9442,28.894,28.894,101300.0
2006-01-10 13:40:00,46.13,46.18,46.12,46.18,121200.0,28.9003,28.9316,28.894,28.9316,121200.0
2006-01-10 13:45:00,46.18,46.2,46.17,46.19,98000.0,28.9316,28.9442,28.9254,28.9379,98000.0
2006-01-10 13:50:00,46.19,46.2,46.18,46.2,54300.0,28.9379,28.9442,28.9316,28.9442,54300.0
2006-01-10 13:55:00,46.19,46.2,46.17,46.18,78800.0,28.9379,28.9442,28.9254,28.9316,78800.0
2006-01-10 14:00:00,46.18,46.19,46.14,46.18,88600.0,28.9316,28.9379,28.9066,28.9316,88600.0
2006-01-10 14:05:00,46.18,46.19,46.14,46.16,68200.0,28.9316,28.9379,28.9066,28.9191,68200.0
2006-01-10 14:10:00,46.16,46.18,46.15,46.16,72100.0,28.9191,28.9316,28.9128,28.9191,72100.0
2006-01-10 14:15:00,46.16,46.19,46.15,46.18,83200.0,28.9191,28.9379,28.9128,28.9316,83200.0
2006-01-10 14:20:00,46.18,46.2,46.17,46.19,57100.0,28.9316,28.9442,28.9254,28.9379,57100.0
2006-01-10 14:25:00,46.19,46.2,46.14,46.16,120200.0,28.9379,28.9442,28.9066,28.9191,120200.0
2006-01-10 14:30:00,46.16,46.16,46.13,46.16,146300.0,28.9191,28.9191,28.9003,28.9191,146300.0
2006-01-10 14:35:00,46.16,46.17,46.13,46.14,165500.0,28.9191,28.9254,28.9003,28.9066,165500.0
2006-01-10 14:40:00,46.14,46.15,46.12,46.13,110800.0,28.9066,28.9128,28.894,28.9003,110800.0
2006-01-10 14:45:00,46.13,46.16,46.12,46.16,116800.0,28.9003,28.9191,28.894,28.9191,116800.0
2006-01-10 14:50:00,46.16,46.17,46.14,46.14,199000.0,28.9191,28.9254,28.9066,28.9066,199000.0
2006-01-10 14:55:00,46.15,46.16,46.12,46.13,225000.0,28.9128,28.9191,28.894,28.9003,225000.0
2006-01-10 15:00:00,46.14,46.15,46.13,46.14,116400.0,28.9066,28.9128,28.9003,28.9066,116400.0
2006-01-10 15:05:00,46.13,46.14,46.13,46.14,65500.0,28.9003,28.9066,28.9003,28.9066,65500.0
2006-01-10 15:10:00,46.13,46.15,46.11,46.13,163600.0,28.9003,28.9128,28.8878,28.9003,163600.0
2006-01-10 15:15:00,46.14,46.15,46.13,46.15,102100.0,28.9066,28.9128,28.9003,28.9128,102100.0
2006-01-10 15:20:00,46.15,46.16,46.14,46.14,166300.0,28.9128,28.9191,28.9066,28.9066,166300.0
2006-01-10 15:25:00,46.15,46.15,46.12,46.13,191700.0,28.9128,28.9128,28.894,28.9003,191700.0
2006-01-10 15:30:00,46.14,46.15,46.12,46.14,238700.0,28.9066,28.9128,28.894,28.9066,238700.0
2006-01-10 15:35:00,46.13,46.15,46.12,46.14,118100.0,28.9003,28.9128,28.894,28.9066,118100.0
2006-01-10 15:40:00,46.14,46.16,46.14,46.14,391200.0,28.9066,28.9191,28.9066,28.9066,391200.0
2006-01-10 15:45:00,46.14,46.2,46.14,46.2,259700.0,28.9066,28.9442,28.9066,28.9442,259700.0
2006-01-10 15:50:00,46.2,46.22,46.18,46.2,428000.0,28.9442,28.9567,28.9316,28.9442,428000.0
2006-01-10 15:55:00,46.21,46.21,46.19,46.21,412000.0,28.9504,28.9504,28.9379,28.9504,412000.0
2006-01-11 09:30:00,46.06,46.25,46.03,46.2,919700.0,28.8565,28.9755,28.8377,28.9442,919700.0
2006-01-11 09:35:00,46.2,46.2,46.06,46.06,143200.0,28.9442,28.9442,28.8565,28.8565,143200.0
2006-01-11 09:40:00,46.06,46.09,45.95,45.96,327400.0,28.8565,28.8752,28.7875,28.7938,327400.0
2006-01-11 09:45:00,45.96,45.96,45.89,45.9,376900.0,28.7938,28.7938,28.7499,28.7562,376900.0
2006-01-11 09:50:00,45.9,45.92,45.89,45.91,366800.0,28.7562,28.7687,28.7499,28.7625,366800.0
2006-01-11 09:55:00,45.9,45.92,45.85,45.88,314800.0,28.7562,28.7687,28.7249,28.7437,314800.0
2006-01-11 10:00:00,45.87,45.93,45.86,45.91,212200.0,28.7374,28.775,28.7312,28.7625,212200.0
2006-01-11 10:05:00,45.92,45.95,45.88,45.89,155500.0,28.7687,28.7875,28.7437,28.7499,155500.0
2006-01-11 10:10:00,45.89,46.03,45.88,45.98,250000.0,28.7499,28.8377,28.7437,28.8063,250000.0
2006-01-11 10:15:00,45.99,46.08,45.97,46.07,195200.0,28.8126,28.869,28.8001,28.8627,195200.0
2006-01-11 10:20:00,46.07,46.1,46.04,46.04,133800.0,28.8627,28.8815,28.8439,28.8439,133800.0
2006-01-11 10:25:00,46.05,46.06,45.96,45.96,85900.0,28.8502,28.8565,28.7938,28.7938,85900.0
2006-01-11 10:30:00,45.97,46.0,45.93,45.99,181100.0,28.8001,28.8189,28.775,28.8126,181100.0
2006-01-11 10:35:00,45.99,46.04,45.98,46.03,112800.0,28.8126,28.8439,28.8063,28.8377,112800.0
2006-01-11 10:40:00,46.03,46.04,46.0,46.01,111200.0,28.8377,28.8439,28.8189,28.8251,111200.0
2006-01-11 10:45:00,46.01,46.02,45.96,45.98,176400.0,28.8251,28.8314,28.7938,28.8063,176400.0
2006-01-11 10:50:00,45.99,45.99,45.94,45.97,129200.0,28.8126,28.8126,28.7813,28.8001,129200.0
2006-01-11 10:55:00,45.97,45.97,45.92,45.95,158100.0,28.8001,28.8001,28.7687,28.7875,158100.0
2006-01-11 11:00:00,45.95,45.99,45.94,45.97,137100.0,28.7875,28.8126,28.7813,28.8001,137100.0
2006-01-11 11:05:00,45.98,45.98,45.94,45.94,144100.0,28.8063,28.8063,28.7813,28.7813,144100.0
2006-01-11 11:10:00,45.94,45.97,45.93,45.94,82600.0,28.7813,28.8001,28.775,28.7813,82600.0
2006-01-11 11:15:00,45.94,45.96,45.88,45.88,669800.0,28.7813,28.7938,28.7437,28.7437,669800.0
2006-01-11 11:20:00,45.88,45.9,45.86,45.89,158500.0,28.7437,28.7562,28.7312,28.7499,158500.0
2006-01-11 11:25:00,45.89,45.91,45.86,45.91,217200.0,28.7499,28.7625,28.7312,28.7625,217200.0
2006-01-11 11:30:00,45.9,45.92,45.88,45.91,162800.0,28.7562,28.7687,28.7437,28.7625,162800.0
2006-01-11 11:35:00,45.91,45.98,45.88,45.98,178800.0,28.7625,28.8063,28.7437,28.8063,178800.0
2006-01-11 11:40:00,45.98,45.98,45.9,45.9,158400.0,28.8063,28.8063,28.7562,28.7562,158400.0
2006-01-11 11:45:00,45.91,45.94,45.9,45.93,119200.0,28.7625,28.7813,28.7562,28.775,119200.0
2006-01-11 11:50:00,45.93,45.93,45.89,45.9,125400.0,28.775,28.775,28.7499,28.7562,125400.0
2006-01-11 11:55:00,45.9,45.91,45.88,45.88,121200.0,28.7562,28.7625,28.7437,28.7437,121200.0
2006-01-11 12:00:00,45.89,45.91,45.88,45.89,104300.0,28.7499,28.7625,28.7437,28.7499,104300.0
2006-01-11 12:05:00,45.9,45.92,45.88,45.88,342200.0,28.7562,28.7687,28.7437,28.7437,342200.0
2006-01-11 12:10:00,45.88,45.89,45.85,45.86,144600.0,28.7437,28.7499,28.7249,28.7312,144600.0
2006-01-11 12:15:00,45.85,45.86,45.8,45.81,188000.0,28.7249,28.7312,28.6936,28.6998,188000.0
2006-01-11 12:20:00,45.81,45.85,45.8,45.83,126300.0,28.6998,28.7249,28.6936,28.7124,126300.0
2006-01-11 12:25:00,45.83,45.87,45.82,45.87,125200.0,28.7124,28.7374,28.7061,28.7374,125200.0
2006-01-11 12:30:00,45.85,45.87,45.84,45.84,152800.0,28.7249,28.7374,28.7186,28.7186,152800.0
2006-01-11 12:35:00,45.84,45.85,45.84,45.84,96900.0,28.7186,28.7249,28.7186,28.7186,96900.0
2006-01-11 12:40:00,45.84,45.85,45.79,45.8,187100.0,28.7186,28.7249,28.6873,28.6936,187100.0
2006-01-11 12:45:00,45.79,45.85,45.79,45.84,52800.0,28.6873,28.7249,28.6873,28.7186,52800.0
2006-01-11 12:50:00,45.84,45.86,45.81,45.86,91700.0,28.7186,28.7312,28.6998,28.7312,91700.0
2006-01-11 12:55:00,45.86,45.86,45.82,45.84,78200.0,28.7312,28.7312,28.7061,28.7186,78200.0
2006-01-11 13:00:00,45.85,45.85,45.82,45.83,152200.0,28.7249,28.7249,28.7061,28.7124,152200.0
2006-01-11 13:05:00,45.84,45.84,45.81,45.81,102400.0,28.7186,28.7186,28.6998,28.6998,102400.0
2006-01-11 13:10:00,45.82,45.82,45.78,45.79,132500.0,28.7061,28.7061,28.681,28.6873,132500.0
2006-01-11 13:15:00,45.78,45.81,45.75,45.81,174800.0,28.681,28.6998,28.6622,28.6998,174800.0
2006-01-11 13:20:00,45.8,45.85,45.8,45.84,97600.0,28.6936,28.7249,28.6936,28.7186,97600.0
2006-01-11 13:25:00,45.83,45.85,45.8,45.83,105600.0,28.7124,28.7249,28.6936,28.7124,105600.0
2006-01-11 13:30:00,45.84,45.9,45.83,45.9,156700.0,28.7186,28.7562,28.7124,28.7562,156700.0
2006-01-11 13:35:00,45.89,45.91,45.89,45.91,350700.0,28.7499,28.7625,28.7499,28.7625,350700.0
2006-01-11 13:40:00,45.91,45.93,45.9,45.92,93000.0,28.7625,28.775,28.7562,28.7687,93000.0
2006-01-11 13:45:00,45.92,45.96,45.91,45.95,108500.0,28.7687,28.7938,28.7625,28.7875,108500.0
2006-01-11 13:50:00,45.95,45.98,45.93,45.93,121200.0,28.7875,28.8063,28.775,28.775,121200.0
2006-01-11 13:55:00,45.93,45.98,45.91,45.97,130100.0,28.775,28.8063,28.7625,28.8001,130100.0
2006-01-11 14:00:00,45.98,45.99,45.95,45.97,88800.0,28.8063,28.8126,28.7875,28.8001,88800.0
2006-01-11 14:05:00,45.99,45.99,45.95,45.96,82700.0,28.8126,28.8126,28.7875,28.7938,82700.0
2006-01-11 14:10:00,45.97,46.01,45.95,45.99,169200.0,28.8001,28.8251,28.7875,28.8126,169200.0
2006-01-11 14:15:00,45.99,45.99,45.97,45.99,95600.0,28.8126,28.8126,28.8001,28.8126,95600.0
2006-01-11 14:20:00,45.98,46.0,45.97,45.99,309500.0,28.8063,28.8189,28.8001,28.8126,309500.0
2006-01-11 14:25:00,46.0,46.03,45.99,46.02,68400.0,28.8189,28.8377,28.8126,28.8314,68400.0
2006-01-11 14:30:00,46.02,46.04,46.0,46.0,56100.0,28.8314,28.8439,28.8189,28.8189,56100.0
2006-01-11 14:35:00,46.0,46.04,46.0,46.03,82500.0,28.8189,28.8439,28.8189,28.8377,82500.0
2006-01-11 14:40:00,46.03,46.07,46.03,46.05,104600.0,28.8377,28.8627,28.8377,28.8502,104600.0
2006-01-11 14:45:00,46.05,46.05,46.02,46.05,131700.0,28.8502,28.8502,28.8314,28.8502,131700.0
2006-01-11 14:50:00,46.04,46.05,46.03,46.05,97100.0,28.8439,28.8502,28.8377,28.8502,97100.0
2006-01-11 14:55:00,46.05,46.08,46.04,46.06,200500.0,28.8502,28.869,28.8439,28.8565,200500.0
2006-01-11 15:00:00,46.07,46.07,46.02,46.02,155400.0,28.8627,28.8627,28.8314,28.8314,155400.0
2006-01-11 15:05:00,46.02,46.04,46.02,46.03,215000.0,28.8314,28.8439,28.8314,28.8377,215000.0
2006-01-11 15:10:00,46.03,46.03,46.0,46.02,140000.0,28.8377,28.8377,28.8189,28.8314,140000.0
2006-01-11 15:15:00,46.02,46.03,45.99,45.99,111500.0,28.8314,28.8377,28.8126,28.8126,111500.0
2006-01-11 15:20:00,45.99,46.0,45.97,45.98,206900.0,28.8126,28.8189,28.8001,28.8063,206900.0
2006-01-11 15:25:00,45.97,46.0,45.97,45.99,113600.0,28.8001,28.8189,28.8001,28.8126,113600.0
2006-01-11 15:30:00,45.99,46.0,45.96,45.98,152100.0,28.8126,28.8189,28.7938,28.8063,152100.0
2006-01-11 15:35:00,45.98,46.0,45.98,45.99,222400.0,28.8063,28.8189,28.8063,28.8126,222400.0
2006-01-11 15:40:00,46.0,46.09,45.99,46.08,465200.0,28.8189,28.8752,28.8126,28.869,465200.0
2006-01-11 15:45:00,46.08,46.14,46.08,46.13,339600.0,28.869,28.9066,28.869,28.9003,339600.0
2006-01-11 15:50:00,46.12,46.13,46.11,46.12,242100.0,28.894,28.9003,28.8878,28.894,242100.0
2006-01-11 15:55:00,46.12,46.12,46.09,46.11,318400.0,28.894,28.894,28.8752,28.8878,318400.0
2006-01-12 09:30:00,46.22,46.23,46.15,46.15,520800.0,28.9567,28.963,28.9128,28.9128,520800.0
2006-01-12 09:35:00,46.15,46.16,46.12,46.15,203700.0,28.9128,28.9191,28.894,28.9128,203700.0
2006-01-12 09:40:00,46.15,46.19,46.11,46.13,143700.0,28.9128,28.9379,28.8878,28.9003,143700.0
2006-01-12 09:45:00,46.12,46.13,46.1,46.12,133300.0,28.894,28.9003,28.8815,28.894,133300.0
2006-01-12 09:50:00,46.12,46.13,46.1,46.11,150100.0,28.894,28.9003,28.8815,28.8878,150100.0
2006-01-12 09:55:00,46.12,46.12,46.09,46.11,106500.0,28.894,28.894,28.8752,28.8878,106500.0
2006-01-12 10:00:00,46.11,46.13,46.08,46.11,234300.0,28.8878,28.9003,28.869,28.8878,234300.0
2006-01-12 10:05:00,46.12,46.12,46.08,46.1,95300.0,28.894,28.894,28.869,28.8815,95300.0
2006-01-12 10:10:00,46.09,46.1,46.05,46.06,119400.0,28.8752,28.8815,28.8502,28.8565,119400.0
2006-01-12 10:15:00,46.06,46.1,46.05,46.08,76200.0,28.8565,28.8815,28.8502,28.869,76200.0
2006-01-12 10:20:00,46.08,46.09,46.06,46.09,196700.0,28.869,28.8752,28.8565,28.8752,196700.0
2006-01-12 10:25:00,46.09,46.1,46.05,46.06,97600.0,28.8752,28.8815,28.8502,28.8565,97600.0
2006-01-12 10:30:00,46.06,46.08,45.94,45.95,134000.0,28.8565,28.869,28.7813,28.7875,134000.0
2006-01-12 10:35:00,45.96,45.97,45.92,45.97,119600.0,28.7938,28.8001,28.7687,28.8001,119600.0
2006-01-12 10:40:00,45.97,45.99,45.95,45.99,65000.0,28.8001,28.8126,28.7875,28.8126,65000.0
2006-01-12 10:45:00,45.99,46.0,45.97,45.98,60000.0,28.8126,28.8189,28.8001,28.8063,60000.0
2006-01-12 10:50:00,45.98,46.01,45.95,45.99,188200.0,28.8063,28.8251,28.7875,28.8126,188200.0
2006-01-12 10:55:00,45.99,45.99,45.96,45.96,176300.0,28.8126,28.8126,28.7938,28.7938,176300.0
2006-01-12 11:00:00,45.96,45.98,45.93,45.95,176800.0,28.7938,28.8063,28.775,28.7875,176800.0
2006-01-12 11:05:00,45.94,45.95,45.87,45.88,357600.0,28.7813,28.7875,28.7374,28.7437,357600.0
2006-01-12 11:10:00,45.88,45.9,45.81,45.82,204400.0,28.7437,28.7562,28.6998,28.7061,204400.0
2006-01-12 11:15:00,45.82,45.83,45.8,45.82,138700.0,28.7061,28.7124,28.6936,28.7061,138700.0
2006-01-12 11:20:00,45.82,45.83,45.8,45.82,115000.0,28.7061,28.7124,28.6936,28.7061,115000.0
2006-01-12 11:25:00,45.83,45.88,45.82,45.88,102900.0,28.7124,28.7437,28.7061,28.7437,102900.0
2006-01-12 11:30:00,45.88,45.92,45.87,45.91,114500.0,28.7437,28.7687,28.7374,28.7625,114500.0
2006-01-12 11:35:00,45.91,45.92,45.89,45.91,105000.0,28.7625,28.7687,28.7499,28.7625,105000.0
2006-01-12 11:40:00,45.9,45.95,45.9,45.93,105600.0,28.7562,28.7875,28.7562,28.775,105600.0
2006-01-12 11:45:00,45.93,45.93,45.9,45.91,48600.0,28.775,28.775,28.7562,28.7625,48600.0
2006-01-12 11:50:00,45.91,45.93,45.88,45.89,81200.0,28.7625,28.775,28.7437,28.7499,81200.0
2006-01-12 11:55:00,45.89,45.89,45.85,45.85,81100.0,28.7499,28.7499,28.7249,28.7249,81100.0
2006-01-12 12:00:00,45.86,45.89,45.85,45.87,51000.0,28.7312,28.7499,28.7249,28.7374,51000.0
2006-01-12 12:05:00,45.87,45.88,45.85,45.88,52200.0,28.7374,28.7437,28.7249,28.7437,52200.0
2006-01-12 12:10:00,45.87,45.9,45.85,45.85,66600.0,28.7374,28.7562,28.7249,28.7249,66600.0
2006-01-12 12:15:00,45.85,45.85,45.81,45.81,109200.0,28.7249,28.7249,28.6998,28.6998,109200.0
2006-01-12 12:20:00,45.82,45.84,45.81,45.82,50500.0,28.7061,28.7186,28.6998,28.7061,50500.0
2006-01-12 12:25:00,45.83,45.84,45.8,45.81,97500.0,28.7124,28.7186,28.6936,28.6998,97500.0
2006-01-12 12:30:00,45.81,45.82,45.77,45.77,115700.0,28.6998,28.7061,28.6748,28.6748,115700.0
2006-01-12 12:35:00,45.77,45.78,45.75,45.77,138800.0,28.6748,28.681,28.6622,28.6748,138800.0
2006-01-12 12:40:00,45.77,45.84,45.77,45.8,115000.0,28.6748,28.7186,28.6748,28.6936,115000.0
2006-01-12 12:45:00,45.81,45.81,45.78,45.79,70200.0,28.6998,28.6998,28.681,28.6873,70200.0
2006-01-12 12:50:00,45.79,45.8,45.78,45.79,42800.0,28.6873,28.6936,28.681,28.6873,42800.0
2006-01-12 12:55:00,45.79,45.8,45.76,45.77,97400.0,28.6873,28.6936,28.6685,28.6748,97400.0
2006-01-12 13:00:00,45.77,45.78,45.76,45.76,65600.0,28.6748,28.681,28.6685,28.6685,65600.0
2006-01-12 13:05:00,45.77,45.77,45.75,45.77,48800.0,28.6748,28.6748,28.6622,28.6748,48800.0
2006-01-12 13:10:00,45.77,45.79,45.76,45.79,65400.0,28.6748,28.6873,28.6685,28.6873,65400.0
2006-01-12 13:15:00,45.79,45.83,45.78,45.8,214300.0,28.6873,28.7124,28.681,28.6936,214300.0
2006-01-12 13:20:00,45.79,45.81,45.78,45.79,109000.0,28.6873,28.6998,28.681,28.6873,109000.0
2006-01-12 13:25:00,45.8,45.81,45.76,45.77,107000.0,28.6936,28.6998,28.6685,28.6748,107000.0
2006-01-12 13:30:00,45.77,45.79,45.77,45.78,30000.0,28.6748,28.6873,28.6748,28.681,30000.0
2006-01-12 13:35:00,45.78,45.8,45.76,45.79,55400.0,28.681,28.6936,28.6685,28.6873,55400.0
2006-01-12 13:40:00,45.8,45.84,45.79,45.83,196900.0,28.6936,28.7186,28.6873,28.7124,196900.0
2006-01-12 13:45:00,45.83,45.85,45.82,45.84,75600.0,28.7124,28.7249,28.7061,28.7186,75600.0
2006-01-12 13:50:00,45.85,45.85,45.8,45.8,65200.0,28.7249,28.7249,28.6936,28.6936,65200.0
2006-01-12 13:55:00,45.8,45.84,45.78,45.82,149200.0,28.6936,28.7186,28.681,28.7061,149200.0
2006-01-12 14:00:00,45.82,45.82,45.77,45.78,114500.0,28.7061,28.7061,28.6748,28.681,114500.0
2006-01-12 14:05:00,45.79,45.82,45.76,45.77,137600.0,28.6873,28.7061,28.6685,28.6748,137600.0
2006-01-12 14:10:00,45.77,45.81,45.76,45.76,120600.0,28.6748,28.6998,28.6685,28.6685,120600.0
2006-01-12 14:15:00,45.77,45.82,45.76,45.81,101900.0,28.6748,28.7061,28.6685,28.6998,101900.0
2006-01-12 14:20:00,45.82,45.84,45.8,45.84,69500.0,28.7061,28.7186,28.6936,28.7186,69500.0
2006-01-12 14:25:00,45.84,45.84,45.81,45.83,81900.0,28.7186,28.7186,28.6998,28.7124,81900.0
2006-01-12 14:30:00,45.84,45.84,45.77,45.8,122400.0,28.7186,28.7186,28.6748,28.6936,122400.0
2006-01-12 14:35:00,45.81,45.82,45.77,45.79,109500.0,28.6998,28.7061,28.6748,28.6873,109500.0
2006-01-12 14:40:00,45.78,45.8,45.78,45.78,63300.0,28.681,28.6936,28.681,28.681,63300.0
2006-01-12 14:45:00,45.78,45.79,45.73,45.73,171600.0,28.681,28.6873,28.6497,28.6497,171600.0
2006-01-12 14:50:00,45.74,45.79,45.73,45.79,178000.0,28.656,28.6873,28.6497,28.6873,178000.0
2006-01-12 14:55:00,45.79,45.8,45.77,45.78,154400.0,28.6873,28.6936,28.6748,28.681,154400.0
2006-01-12 15:00:00,45.78,45.83,45.78,45.83,178700.0,28.681,28.7124,28.681,28.7124,178700.0
2006-01-12 15:05:00,45.82,45.84,45.81,45.83,96000.0,28.7061,28.7186,28.6998,28.7124,96000.0
2006-01-12 15:10:00,45.84,45.86,45.83,45.84,145000.0,28.7186,28.7312,28.7124,28.7186,145000.0
2006-01-12 15:15:00,45.84,45.85,45.82,45.85,84300.0,28.7186,28.7249,28.7061,28.7249,84300.0
2006-01-12 15:20:00,45.85,45.85,45.83,45.83,129400.0,28.7249,28.7249,28.7124,28.7124,129400.0
2006-01-12 15:25:00,45.83,45.84,45.8,45.81,130300.0,28.7124,28.7186,28.6936,28.6998,130300.0
2006-01-12 15:30:00,45.81,45.83,45.8,45.8,103900.0,28.6998,28.7124,28.6936,28.6936,103900.0
2006-01-12 15:35:00,45.8,45.82,45.78,45.81,157100.0,28.6936,28.7061,28.681,28.6998,157100.0
2006-01-12 15:40:00,45.81,45.84,45.8,45.8,196500.0,28.6998,28.7186,28.6936,28.6936,196500.0
2006-01-12 15:45:00,45.8,45.8,45.74,45.76,161400.0,28.6936,28.6936,28.656,28.6685,161400.0
2006-01-12 15:50:00,45.76,45.76,45.71,45.73,224300.0,28.6685,28.6685,28.6372,28.6497,224300.0
2006-01-12 15:55:00,45.73,45.79,45.72,45.79,332100.0,28.6497,28.6873,28.6434,28.6873,332100.0
2006-01-13 09:30:00,45.83,45.85,45.8,45.8,449200.0,28.7124,28.7249,28.6936,28.6936,449200.0
2006-01-13 09:35:00,45.8,45.85,45.74,45.78,321800.0,28.6936,28.7249,28.656,28.681,321800.0
2006-01-13 09:40:00,45.78,45.81,45.78,45.78,194700.0,28.681,28.6998,28.681,28.681,194700.0
2006-01-13 09:45:00,45.78,45.88,45.77,45.79,358900.0,28.681,28.7437,28.6748,28.6873,358900.0
2006-01-13 09:50:00,45.79,45.8,45.76,45.8,140600.0,28.6873,28.6936,28.6685,28.6936,140600.0
2006-01-13 09:55:00,45.79,45.81,45.78,45.79,142500.0,28.6873,28.6998,28.681,28.6873,142500.0
2006-01-13 10:00:00,45.79,45.81,45.78,45.8,228000.0,28.6873,28.6998,28.681,28.6936,228000.0
2006-01-13 10:05:00,45.79,45.82,45.78,45.79,83400.0,28.6873,28.7061,28.681,28.6873,83400.0
2006-01-13 10:10:00,45.79,45.8,45.76,45.78,80100.0,28.6873,28.6936,28.6685,28.681,80100.0
2006-01-13 10:15:00,45.78,45.79,45.75,45.77,114800.0,28.681,28.6873,28.6622,28.6748,114800.0
2006-01-13 10:20:00,45.77,45.78,45.74,45.76,107400.0,28.6748,28.681,28.656,28.6685,107400.0
2006-01-13 10:25:00,45.76,45.82,45.75,45.8,228500.0,28.6685,28.7061,28.6622,28.6936,228500.0
2006-01-13 10:30:00,45.8,45.81,45.75,45.79,149100.0,28.6936,28.6998,28.6622,28.6873,149100.0
2006-01-13 10:35:00,45.79,45.81,45.77,45.78,155300.0,28.6873,28.6998,28.6748,28.681,155300.0
2006-01-13 10:40:00,45.77,45.81,45.76,45.77,115500.0,28.6748,28.6998,28.6685,28.6748,115500.0
2006-01-13 10:45:00,45.77,45.8,45.76,45.78,114800.0,28.6748,28.6936,28.6685,28.681,114800.0
2006-01-13 10:50:00,45.79,45.8,45.78,45.8,168800.0,28.6873,28.6936,28.681,28.6936,168800.0
2006-01-13 10:55:00,45.8,45.96,45.79,45.95,339100.0,28.6936,28.7938,28.6873,28.7875,339100.0
2006-01-13 11:00:00,45.96,45.96,45.89,45.91,144900.0,28.7938,28.7938,28.7499,28.7625,144900.0
2006-01-13 11:05:00,45.9,45.9,45.88,45.9,249100.0,28.7562,28.7562,28.7437,28.7562,249100.0
2006-01-13 11:10:00,45.9,45.98,45.89,45.98,153500.0,28.7562,28.8063,28.7499,28.8063,153500.0
2006-01-13 11:15:00,45.99,46.0,45.97,45.98,132300.0,28.8126,28.8189,28.8001,28.8063,132300.0
2006-01-13 11:20:00,45.98,46.0,45.95,45.99,184600.0,28.8063,28.8189,28.7875,28.8126,184600.0
2006-01-13 11:25:00,46.0,46.0,45.94,45.94,78400.0,28.8189,28.8189,28.7813,28.7813,78400.0
2006-01-13 11:30:00,45.93,45.97,45.92,45.96,180200.0,28.775,28.8001,28.7687,28.7938,180200.0
2006-01-13 11:35:00,45.96,45.97,45.95,45.96,89500.0,28.7938,28.8001,28.7875,28.7938,89500.0
2006-01-13 11:40:00,45.95,45.98,45.94,45.98,89700.0,28.7875,28.8063,28.7813,28.8063,89700.0
2006-01-13 11:45:00,45.97,45.98,45.94,45.97,96100.0,28.8001,28.8063,28.7813,28.8001,96100.0
2006-01-13 11:50:00,45.97,46.0,45.96,45.98,144400.0,28.8001,28.8189,28.7938,28.8063,144400.0
2006-01-13 11:55:00,45.98,45.98,45.91,45.92,67800.0,28.8063,28.8063,28.7625,28.7687,67800.0
2006-01-13 12:00:00,45.93,45.95,45.92,45.95,58800.0,28.775,28.7875,28.7687,28.7875,58800.0
2006-01-13 12:05:00,45.95,45.95,45.91,45.91,49600.0,28.7875,28.7875,28.7625,28.7625,49600.0
2006-01-13 12:10:00,45.92,45.94,45.89,45.93,148000.0,28.7687,28.7813,28.7499,28.775,148000.0
2006-01-13 12:15:00,45.93,45.94,45.89,45.9,101100.0,28.775,28.7813,28.7499,28.7562,101100.0
2006-01-13 12:20:00,45.89,45.91,45.88,45.89,50500.0,28.7499,28.7625,28.7437,28.7499,50500.0
2006-01-13 12:25:00,45.89,45.91,45.89,45.89,62800.0,28.7499,28.7625,28.7499,28.7499,62800.0
2006-01-13 12:30:00,45.89,45.9,45.82,45.85,107600.0,28.7499,28.7562,28.7061,28.7249,107600.0
2006-01-13 12:35:00,45.85,45.86,45.83,45.84,30000.0,28.7249,28.7312,28.7124,28.7186,30000.0
2006-01-13 12:40:00,45.84,45.85,45.78,45.79,158100.0,28.7186,28.7249,28.681,28.6873,158100.0
2006-01-13 12:45:00,45.77,45.79,45.73,45.75,203600.0,28.6748,28.6873,28.6497,28.6622,203600.0
2006-01-13 12:50:00,45.75,45.78,45.74,45.75,123300.0,28.6622,28.681,28.656,28.6622,123300.0
2006-01-13 12:55:00,45.76,45.78,45.71,45.78,179000.0,28.6685,28.681,28.6372,28.681,179000.0
2006-01-13 13:00:00,45.78,45.79,45.75,45.76,58400.0,28.681,28.6873,28.6622,28.6685,58400.0
2006-01-13 13:05:00,45.76,45.78,45.75,45.77,101000.0,28.6685,28.681,28.6622,28.6748,101000.0
2006-01-13 13:10:00,45.77,45.8,45.76,45.77,82400.0,28.6748,28.6936,28.6685,28.6748,82400.0
2006-01-13 13:15:00,45.77,45.77,45.74,45.77,40500.0,28.6748,28.6748,28.656,28.6748,40500.0
2006-01-13 13:20:00,45.77,45.77,45.75,45.75,73600.0,28.6748,28.6748,28.6622,28.6622,73600.0
2006-01-13 13:25:00,45.76,45.83,45.76,45.79,65600.0,28.6685,28.7124,28.6685,28.6873,65600.0
2006-01-13 13:30:00,45.8,45.8,45.75,45.77,40000.0,28.6936,28.6936,28.6622,28.6748,40000.0
2006-01-13 13:35:00,45.76,45.77,45.73,45.76,79600.0,28.6685,28.6748,28.6497,28.6685,79600.0
2006-01-13 13:40:00,45.76,45.77,45.75,45.76,33600.0,28.6685,28.6748,28.6622,28.6685,33600.0
2006-01-13 13:45:00,45.75,45.76,45.74,45.76,96900.0,28.6622,28.6685,28.656,28.6685,96900.0
2006-01-13 13:50:00,45.76,45.78,45.75,45.77,45600.0,28.6685,28.681,28.6622,28.6748,45600.0
2006-01-13 13:55:00,45.78,45.82,45.76,45.81,61800.0,28.681,28.7061,28.6685,28.6998,61800.0
2006-01-13 14:00:00,45.82,45.84,45.79,45.81,79200.0,28.7061,28.7186,28.6873,28.6998,79200.0
2006-01-13 14:05:00,45.81,45.82,45.79,45.8,63100.0,28.6998,28.7061,28.6873,28.6936,63100.0
2006-01-13 14:10:00,45.8,45.8,45.74,45.75,134900.0,28.6936,28.6936,28.656,28.6622,134900.0
2006-01-13 14:15:00,45.74,45.76,45.74,45.76,148100.0,28.656,28.6685,28.656,28.6685,148100.0
2006-01-13 14:20:00,45.77,45.77,45.74,45.75,77600.0,28.6748,28.6748,28.656,28.6622,77600.0
2006-01-13 14:25:00,45.76,45.76,45.72,45.72,119200.0,28.6685,28.6685,28.6434,28.6434,119200.0
2006-01-13 14:30:00,45.72,45.73,45.71,45.72,111100.0,28.6434,28.6497,28.6372,28.6434,111100.0
2006-01-13 14:35:00,45.72,45.74,45.71,45.73,76200.0,28.6434,28.656,28.6372,28.6497,76200.0
2006-01-13 14:40:00,45.74,45.81,45.73,45.76,159400.0,28.656,28.6998,28.6497,28.6685,159400.0
2006-01-13 14:45:00,45.76,45.77,45.74,45.75,63600.0,28.6685,28.6748,28.656,28.6622,63600.0
2006-01-13 14:50:00,45.74,45.79,45.73,45.78,68200.0,28.656,28.6873,28.6497,28.681,68200.0
2006-01-13 14:55:00,45.77,45.79,45.72,45.72,111000.0,28.6748,28.6873,28.6434,28.6434,111000.0
2006-01-13 15:00:00,45.72,45.74,45.71,45.72,65100.0,28.6434,28.656,28.6372,28.6434,65100.0
2006-01-13 15:05:00,45.71,45.73,45.7,45.73,88600.0,28.6372,28.6497,28.6309,28.6497,88600.0
2006-01-13 15:10:00,45.72,45.73,45.7,45.7,72800.0,28.6434,28.6497,28.6309,28.6309,72800.0
2006-01-13 15:15:00,45.71,45.72,45.68,45.68,59400.0,28.6372,28.6434,28.6184,28.6184,59400.0
2006-01-13 15:20:00,45.69,45.75,45.68,45.74,58600.0,28.6246,28.6622,28.6184,28.656,58600.0
2006-01-13 15:25:00,45.74,45.8,45.73,45.78,75700.0,28.656,28.6936,28.6497,28.681,75700.0
2006-01-13 15:30:00,45.79,45.8,45.78,45.8,52900.0,28.6873,28.6936,28.681,28.6936,52900.0
2006-01-13 15:35:00,45.81,45.85,45.76,45.78,204900.0,28.6998,28.7249,28.6685,28.681,204900.0
2006-01-13 15:40:00,45.79,45.8,45.76,45.77,134400.0,28.6873,28.6936,28.6685,28.6748,134400.0
2006-01-13 15:45:00,45.77,45.8,45.74,45.77,167800.0,28.6748,28.6936,28.656,28.6748,167800.0
2006-01-13 15:50:00,45.78,45.81,45.77,45.78,119200.0,28.681,28.6998,28.6748,28.681,119200.0
2006-01-13 15:55:00,45.79,45.83,45.77,45.79,217700.0,28.6873,28.7124,28.6748,28.6873,217700.0
2006-01-17 09:30:00,45.4,45.5,45.4,45.44,694200.0,28.443,28.5056,28.443,28.468,694200.0
2006-01-17 09:35:00,45.46,45.58,45.44,45.45,233400.0,28.4806,28.5557,28.468,28.4743,233400.0
2006-01-17 09:40:00,45.45,45.45,45.37,45.39,178900.0,28.4743,28.4743,28.4242,28.4367,178900.0
2006-01-17 09:45:00,45.39,45.46,45.37,45.4,249600.0,28.4367,28.4806,28.4242,28.443,249600.0
2006-01-17 09:50:00,45.4,45.43,45.38,45.39,182800.0,28.443,28.4618,28.4304,28.4367,182800.0
2006-01-17 09:55:00,45.4,45.42,45.35,45.38,229100.0,28.443,28.4555,28.4116,28.4304,229100.0
2006-01-17 10:00:00,45.37,45.39,45.26,45.29,257100.0,28.4242,28.4367,28.3553,28.374,257100.0
2006-01-17 10:05:00,45.28,45.34,45.28,45.29,330500.0,28.3678,28.4054,28.3678,28.374,330500.0
2006-01-17 10:10:00,45.29,45.33,45.28,45.3,224600.0,28.374,28.3991,28.3678,28.3803,224600.0
2006-01-17 10:15:00,45.31,45.32,45.23,45.24,252300.0,28.3866,28.3928,28.3365,28.3427,252300.0
2006-01-17 10:20:00,45.24,45.25,45.21,45.21,172300.0,28.3427,28.349,28.3239,28.3239,172300.0
2006-01-17 10:25:00,45.21,45.31,45.2,45.28,218500.0,28.3239,28.3866,28.3177,28.3678,218500.0
2006-01-17 10:30:00,45.28,45.29,45.22,45.22,120800.0,28.3678,28.374,28.3302,28.3302,120800.0
2006-01-17 10:35:00,45.22,45.34,45.19,45.2,203600.0,28.3302,28.4054,28.3114,28.3177,203600.0
2006-01-17 10:40:00,45.2,45.27,45.2,45.22,268700.0,28.3177,28.3615,28.3177,28.3302,268700.0
2006-01-17 10:45:00,45.22,45.24,45.19,45.23,145700.0,28.3302,28.3427,28.3114,28.3365,145700.0
2006-01-17 10:50:00,45.23,45.27,45.21,45.25,425200.0,28.3365,28.3615,28.3239,28.349,425200.0
2006-01-17 10:55:00,45.24,45.26,45.23,45.26,161800.0,28.3427,28.3553,28.3365,28.3553,161800.0
2006-01-17 11:00:00,45.26,45.28,45.23,45.23,163800.0,28.3553,28.3678,28.3365,28.3365,163800.0
2006-01-17 11:05:00,45.24,45.26,45.22,45.26,249500.0,28.3427,28.3553,28.3302,28.3553,249500.0
2006-01-17 11:10:00,45.26,45.3,45.26,45.28,132500.0,28.3553,28.3803,28.3553,28.3678,132500.0
2006-01-17 11:15:00,45.28,45.3,45.26,45.29,139300.0,28.3678,28.3803,28.3553,28.374,139300.0
2006-01-17 11:20:00,45.3,45.32,45.28,45.28,132900.0,28.3803,28.3928,28.3678,28.3678,132900.0
2006-01-17 11:25:00,45.29,45.3,45.27,45.28,71700.0,28.374,28.3803,28.3615,28.3678,71700.0
2006-01-17 11:30:00,45.28,45.31,45.27,45.28,132000.0,28.3678,28.3866,28.3615,28.3678,132000.0
2006-01-17 11:35:00,45.29,45.31,45.28,45.29,109200.0,28.374,28.3866,28.3678,28.374,109200.0
2006-01-17 11:40:00,45.28,45.3,45.25,45.25,67100.0,28.3678,28.3803,28.349,28.349,67100.0
2006-01-17 11:45:00,45.26,45.26,45.23,45.24,128200.0,28.3553,28.3553,28.3365,28.3427,128200.0
2006-01-17 11:50:00,45.24,45.32,45.24,45.32,126400.0,28.3427,28.3928,28.3427,28.3928,126400.0
2006-01-17 11:55:00,45.31,45.34,45.3,45.34,71300.0,28.3866,28.4054,28.3803,28.4054,71300.0
2006-01-17 12:00:00,45.34,45.36,45.31,45.32,124600.0,28.4054,28.4179,28.3866,28.3928,124600.0
2006-01-17 12:05:00,45.31,45.32,45.29,45.29,85000.0,28.3866,28.3928,28.374,28.374,85000.0
2006-01-17 12:10:00,45.3,45.3,45.26,45.26,44700.0,28.3803,28.3803,28.3553,28.3553,44700.0
2006-01-17 12:15:00,45.26,45.26,45.23,45.24,169400.0,28.3553,28.3553,28.3365,28.3427,169400.0
2006-01-17 12:20:00,45.24,45.25,45.2,45.21,271900.0,28.3427,28.349,28.3177,28.3239,271900.0
2006-01-17 12:25:00,45.22,45.23,45.21,45.21,117100.0,28.3302,28.3365,28.3239,28.3239,117100.0
2006-01-17 12:30:00,45.2,45.23,45.2,45.22,131100.0,28.3177,28.3365,28.3177,28.3302,131100.0
2006-01-17 12:35:00,45.22,45.22,45.12,45.14,404500.0,28.3302,28.3302,28.2675,28.2801,404500.0
2006-01-17 12:40:00,45.14,45.18,45.12,45.13,159300.0,28.2801,28.3051,28.2675,28.2738,159300.0
2006-01-17 12:45:00,45.13,45.13,45.08,45.1,202900.0,28.2738,28.2738,28.2425,28.255,202900.0
2006-01-17 12:50:00,45.1,45.13,45.1,45.12,114600.0,28.255,28.2738,28.255,28.2675,114600.0
2006-01-17 12:55:00,45.12,45.12,45.1,45.11,190200.0,28.2675,28.2675,28.255,28.2613,190200.0
2006-01-17 13:00:00,45.11,45.11,45.03,45.03,275300.0,28.2613,28.2613,28.2112,28.2112,275300.0
2006-01-17 13:05:00,45.04,45.04,45.02,45.03,241800.0,28.2174,28.2174,28.2049,28.2112,241800.0
2006-01-17 13:10:00,45.02,45.03,45.01,45.03,209600.0,28.2049,28.2112,28.1986,28.2112,209600.0
2006-01-17 13:15:00,45.02,45.02,45.0,45.0,290100.0,28.2049,28.2049,28.1924,28.1924,290100.0
2006-01-17 13:20:00,45.01,45.1,45.0,45.08,188100.0,28.1986,28.255,28.1924,28.2425,188100.0
2006-01-17 13:25:00,45.08,45.14,45.07,45.12,102800.0,28.2425,28.2801,28.2362,28.2675,102800.0
2006-01-17 13:30:00,45.12,45.12,45.07,45.09,120600.0,28.2675,28.2675,28.2362,28.2487,120600.0
2006-01-17 13:35:00,45.09,45.12,45.06,45.12,140900.0,28.2487,28.2675,28.23,28.2675,140900.0
2006-01-17 13:40:00,45.12,45.15,45.1,45.12,136800.0,28.2675,28.2863,28.255,28.2675,136800.0
2006-01-17 13:45:00,45.12,45.13,45.08,45.1,60900.0,28.2675,28.2738,28.2425,28.255,60900.0
2006-01-17 13:50:00,45.09,45.13,45.09,45.12,112400.0,28.2487,28.2738,28.2487,28.2675,112400.0
2006-01-17 13:55:00,45.12,45.28,45.12,45.22,236200.0,28.2675,28.3678,28.2675,28.3302,236200.0
2006-01-17 14:00:00,45.22,45.31,45.21,45.23,198800.0,28.3302,28.3866,28.3239,28.3365,198800.0
2006-01-17 14:05:00,45.22,45.24,45.18,45.19,180500.0,28.3302,28.3427,28.3051,28.3114,180500.0
2006-01-17 14:10:00,45.19,45.22,45.19,45.19,111700.0,28.3114,28.3302,28.3114,28.3114,111700.0
2006-01-17 14:15:00,45.2,45.21,45.18,45.21,131200.0,28.3177,28.3239,28.3051,28.3239,131200.0
2006-01-17 14:20:00,45.2,45.21,45.18,45.21,128600.0,28.3177,28.3239,28.3051,28.3239,128600.0
2006-01-17 14:25:00,45.22,45.23,45.19,45.2,159900.0,28.3302,28.3365,28.3114,28.3177,159900.0
2006-01-17 14:30:00,45.21,45.23,45.2,45.22,63900.0,28.3239,28.3365,28.3177,28.3302,63900.0
2006-01-17 14:35:00,45.21,45.23,45.2,45.22,99600.0,28.3239,28.3365,28.3177,28.3302,99600.0
2006-01-17 14:40:00,45.22,45.23,45.18,45.21,164200.0,28.3302,28.3365,28.3051,28.3239,164200.0
2006-01-17 14:45:00,45.22,45.23,45.19,45.2,109600.0,28.3302,28.3365,28.3114,28.3177,109600.0
2006-01-17 14:50:00,45.2,45.23,45.19,45.22,113800.0,28.3177,28.3365,28.3114,28.3302,113800.0
2006-01-17 14:55:00,45.22,45.27,45.19,45.25,135400.0,28.3302,28.3615,28.3114,28.349,135400.0
2006-01-17 15:00:00,45.25,45.28,45.23,45.25,111900.0,28.349,28.3678,28.3365,28.349,111900.0
2006-01-17 15:05:00,45.25,45.27,45.24,45.27,119100.0,28.349,28.3615,28.3427,28.3615,119100.0
2006-01-17 15:10:00,45.27,45.29,45.25,45.26,119100.0,28.3615,28.374,28.349,28.3553,119100.0
2006-01-17 15:15:00,45.26,45.29,45.23,45.28,125700.0,28.3553,28.374,28.3365,28.3678,125700.0
2006-01-17 15:20:00,45.28,45.31,45.25,45.3,193000.0,28.3678,28.3866,28.349,28.3803,193000.0
2006-01-17 15:25:00,45.31,45.32,45.25,45.25,124300.0,28.3866,28.3928,28.349,28.349,124300.0
2006-01-17 15:30:00,45.25,45.28,45.22,45.23,165400.0,28.349,28.3678,28.3302,28.3365,165400.0
2006-01-17 15:35:00,45.24,45.24,45.2,45.24,193500.0,28.3427,28.3427,28.3177,28.3427,193500.0
2006-01-17 15:40:00,45.24,45.28,45.23,45.27,230600.0,28.3427,28.3678,28.3365,28.3615,230600.0
2006-01-17 15:45:00,45.27,45.34,45.26,45.29,251600.0,28.3615,28.4054,28.3553,28.374,251600.0
2006-01-17 15:50:00,45.29,45.35,45.27,45.33,278800.0,28.374,28.4116,28.3615,28.3991,278800.0
2006-01-17 15:55:00,45.33,45.37,45.31,45.36,441300.0,28.3991,28.4242,28.3866,28.4179,441300.0
2006-01-18 09:30:00,45.32,45.32,45.13,45.25,614300.0,28.3928,28.3928,28.2738,28.349,614300.0
2006-01-18 09:35:00,45.25,45.32,45.23,45.3,149400.0,28.349,28.3928,28.3365,28.3803,149400.0
2006-01-18 09:40:00,45.32,45.44,45.31,45.38,167600.0,28.3928,28.468,28.3866,28.4304,167600.0
2006-01-18 09:45:00,45.38,45.45,45.25,45.25,113400.0,28.4304,28.4743,28.349,28.349,113400.0
2006-01-18 09:50:00,45.24,45.28,45.19,45.21,140300.0,28.3427,28.3678,28.3114,28.3239,140300.0
2006-01-18 09:55:00,45.21,45.33,45.18,45.25,138000.0,28.3239,28.3991,28.3051,28.349,138000.0
2006-01-18 10:00:00,45.26,45.36,45.24,45.36,176500.0,28.3553,28.4179,28.3427,28.4179,176500.0
2006-01-18 10:05:00,45.36,45.49,45.34,45.47,139100.0,28.4179,28.4993,28.4054,28.4868,139100.0
2006-01-18 10:10:00,45.48,45.48,45.37,45.43,244900.0,28.4931,28.4931,28.4242,28.4618,244900.0
2006-01-18 10:15:00,45.43,45.47,45.38,45.45,217300.0,28.4618,28.4868,28.4304,28.4743,217300.0
2006-01-18 10:20:00,45.45,45.65,45.44,45.62,196800.0,28.4743,28.5996,28.468,28.5808,196800.0
2006-01-18 10:25:00,45.62,45.65,45.54,45.59,145800.0,28.5808,28.5996,28.5307,28.562,145800.0
2006-01-18 10:30:00,45.59,45.59,45.45,45.45,136800.0,28.562,28.562,28.4743,28.4743,136800.0
2006-01-18 10:35:00,45.45,45.46,45.38,45.39,117400.0,28.4743,28.4806,28.4304,28.4367,117400.0
2006-01-18 10:40:00,45.38,45.45,45.3,45.39,163200.0,28.4304,28.4743,28.3803,28.4367,163200.0
2006-01-18 10:45:00,45.39,45.4,45.29,45.3,120700.0,28.4367,28.443,28.374,28.3803,120700.0
2006-01-18 10:50:00,45.3,45.35,45.29,45.33,110800.0,28.3803,28.4116,28.374,28.3991,110800.0
2006-01-18 10:55:00,45.31,45.32,45.2,45.24,177100.0,28.3866,28.3928,28.3177,28.3427,177100.0
2006-01-18 11:00:00,45.24,45.26,45.17,45.21,124900.0,28.3427,28.3553,28.2989,28.3239,124900.0
2006-01-18 11:05:00,45.22,45.25,45.2,45.21,173600.0,28.3302,28.349,28.3177,28.3239,173600.0
2006-01-18 11:10:00,45.21,45.21,45.14,45.16,125200.0,28.3239,28.3239,28.2801,28.2926,125200.0
2006-01-18 11:15:00,45.16,45.17,45.11,45.13,113700.0,28.2926,28.2989,28.2613,28.2738,113700.0
2006-01-18 11:20:00,45.12,45.19,45.11,45.15,113000.0,28.2675,28.3114,28.2613,28.2863,113000.0
2006-01-18 11:25:00,45.12,45.17,45.12,45.14,138200.0,28.2675,28.2989,28.2675,28.2801,138200.0
2006-01-18 11:30:00,45.15,45.16,45.1,45.1,96900.0,28.2863,28.2926,28.255,28.255,96900.0
2006-01-18 11:35:00,45.1,45.11,45.03,45.07,238200.0,28.255,28.2613,28.2112,28.2362,238200.0
2006-01-18 11:40:00,45.05,45.1,45.05,45.07,61500.0,28.2237,28.255,28.2237,28.2362,61500.0
2006-01-18 11:45:00,45.08,45.12,45.08,45.11,68400.0,28.2425,28.2675,28.2425,28.2613,68400.0
2006-01-18 11:50:00,45.11,45.13,45.08,45.12,183800.0,28.2613,28.2738,28.2425,28.2675,183800.0
2006-01-18 11:55:00,45.12,45.17,45.1,45.13,109800.0,28.2675,28.2989,28.255,28.2738,109800.0
2006-01-18 12:00:00,45.12,45.15,45.1,45.11,57200.0,28.2675,28.2863,28.255,28.2613,57200.0
2006-01-18 12:05:00,45.11,45.18,45.1,45.13,53800.0,28.2613,28.3051,28.255,28.2738,53800.0
2006-01-18 12:10:00,45.13,45.13,45.08,45.13,335100.0,28.2738,28.2738,28.2425,28.2738,335100.0
2006-01-18 12:15:00,45.12,45.13,45.05,45.07,88800.0,28.2675,28.2738,28.2237,28.2362,88800.0
2006-01-18 12:20:00,45.07,45.08,45.01,45.02,173700.0,28.2362,28.2425,28.1986,28.2049,173700.0
2006-01-18 12:25:00,45.01,45.07,45.0,45.03,128800.0,28.1986,28.2362,28.1924,28.2112,128800.0
2006-01-18 12:30:00,45.03,45.04,44.99,45.01,170400.0,28.2112,28.2174,28.1861,28.1986,170400.0
2006-01-18 12:35:00,45.01,45.06,45.0,45.06,89500.0,28.1986,28.23,28.1924,28.23,89500.0
2006-01-18 12:40:00,45.06,45.12,45.03,45.1,66000.0,28.23,28.2675,28.2112,28.255,66000.0
2006-01-18 12:45:00,45.09,45.1,45.04,45.09,115500.0,28.2487,28.255,28.2174,28.2487,115500.0
2006-01-18 12:50:00,45.09,45.12,45.08,45.1,126400.0,28.2487,28.2675,28.2425,28.255,126400.0
2006-01-18 12:55:00,45.09,45.1,45.08,45.1,29300.0,28.2487,28.255,28.2425,28.255,29300.0
2006-01-18 13:00:00,45.1,45.13,45.09,45.09,44600.0,28.255,28.2738,28.2487,28.2487,44600.0
2006-01-18 13:05:00,45.09,45.1,45.03,45.05,105500.0,28.2487,28.255,28.2112,28.2237,105500.0
2006-01-18 13:10:00,45.05,45.07,45.03,45.07,58300.0,28.2237,28.2362,28.2112,28.2362,58300.0
2006-01-18 13:15:00,45.06,45.08,45.06,45.07,37700.0,28.23,28.2425,28.23,28.2362,37700.0
2006-01-18 13:20:00,45.06,45.06,45.0,45.02,105800.0,28.23,28.23,28.1924,28.2049,105800.0
2006-01-18 13:25:00,45.01,45.02,44.96,44.97,139000.0,28.1986,28.2049,28.1673,28.1736,139000.0
2006-01-18 13:30:00,44.97,44.98,44.92,44.94,121100.0,28.1736,28.1798,28.1422,28.1548,121100.0
2006-01-18 13:35:00,44.94,45.01,44.94,45.0,144100.0,28.1548,28.1986,28.1548,28.1924,144100.0
2006-01-18 13:40:00,45.0,45.02,45.0,45.02,75200.0,28.1924,28.2049,28.1924,28.2049,75200.0
2006-01-18 13:45:00,45.02,45.05,45.0,45.02,62300.0,28.2049,28.2237,28.1924,28.2049,62300.0
2006-01-18 13:50:00,45.02,45.02,44.97,45.0,68000.0,28.2049,28.2049,28.1736,28.1924,68000.0
2006-01-18 13:55:00,44.99,45.03,44.99,45.02,103600.0,28.1861,28.2112,28.1861,28.2049,103600.0
2006-01-18 14:00:00,45.02,45.15,45.02,45.14,113500.0,28.2049,28.2863,28.2049,28.2801,113500.0
2006-01-18 14:05:00,45.15,45.2,45.1,45.12,108600.0,28.2863,28.3177,28.255,28.2675,108600.0
2006-01-18 14:10:00,45.11,45.15,45.11,45.14,48600.0,28.2613,28.2863,28.2613,28.2801,48600.0
2006-01-18 14:15:00,45.14,45.25,45.13,45.22,141000.0,28.2801,28.349,28.2738,28.3302,141000.0
2006-01-18 14:20:00,45.22,45.22,45.14,45.16,75800.0,28.3302,28.3302,28.2801,28.2926,75800.0
2006-01-18 14:25:00,45.17,45.22,45.14,45.17,109400.0,28.2989,28.3302,28.2801,28.2989,109400.0
2006-01-18 14:30:00,45.18,45.22,45.16,45.18,101500.0,28.3051,28.3302,28.2926,28.3051,101500.0
2006-01-18 14:35:00,45.18,45.18,45.12,45.16,72300.0,28.3051,28.3051,28.2675,28.2926,72300.0
2006-01-18 14:40:00,45.16,45.17,45.1,45.1,52700.0,28.2926,28.2989,28.255,28.255,52700.0
2006-01-18 14:45:00,45.1,45.16,45.1,45.14,60500.0,28.255,28.2926,28.255,28.2801,60500.0
2006-01-18 14:50:00,45.13,45.14,45.04,45.08,115500.0,28.2738,28.2801,28.2174,28.2425,115500.0
2006-01-18 14:55:00,45.08,45.09,45.03,45.06,93900.0,28.2425,28.2487,28.2112,28.23,93900.0
2006-01-18 15:00:00,45.07,45.07,45.02,45.03,103000.0,28.2362,28.2362,28.2049,28.2112,103000.0
2006-01-18 15:05:00,45.03,45.09,45.03,45.09,96900.0,28.2112,28.2487,28.2112,28.2487,96900.0
2006-01-18 15:10:00,45.07,45.19,45.07,45.18,110300.0,28.2362,28.3114,28.2362,28.3051,110300.0
2006-01-18 15:15:00,45.17,45.18,45.11,45.14,102200.0,28.2989,28.3051,28.2613,28.2801,102200.0
2006-01-18 15:20:00,45.14,45.14,45.11,45.12,65700.0,28.2801,28.2801,28.2613,28.2675,65700.0
2006-01-18 15:25:00,45.11,45.19,45.09,45.16,220800.0,28.2613,28.3114,28.2487,28.2926,220800.0
2006-01-18 15:30:00,45.16,45.2,45.14,45.16,100600.0,28.2926,28.3177,28.2801,28.2926,100600.0
2006-01-18 15:35:00,45.16,45.2,45.14,45.18,93200.0,28.2926,28.3177,28.2801,28.3051,93200.0
2006-01-18 15:40:00,45.18,45.19,45.14,45.17,119500.0,28.3051,28.3114,28.2801,28.2989,119500.0
2006-01-18 15:45:00,45.16,45.24,45.16,45.2,107800.0,28.2926,28.3427,28.2926,28.3177,107800.0
2006-01-18 15:50:00,45.2,45.31,45.2,45.31,238200.0,28.3177,28.3866,28.3177,28.3866,238200.0
2006-01-18 15:55:00,45.32,45.39,45.25,45.26,402400.0,28.3928,28.4367,28.349,28.3553,402400.0
2006-01-19 09:30:00,45.88,45.88,45.35,45.36,377200.0,28.7437,28.7437,28.4116,28.4179,377200.0
2006-01-19 09:35:00,45.34,45.41,45.33,45.4,183000.0,28.4054,28.4492,28.3991,28.443,183000.0
2006-01-19 09:40:00,45.41,45.48,45.38,45.42,189900.0,28.4492,28.4931,28.4304,28.4555,189900.0
2006-01-19 09:45:00,45.42,45.42,45.35,45.42,173800.0,28.4555,28.4555,28.4116,28.4555,173800.0
2006-01-19 09:50:00,45.42,45.42,45.26,45.27,182600.0,28.4555,28.4555,28.3553,28.3615,182600.0
2006-01-19 09:55:00,45.27,45.28,45.16,45.19,141300.0,28.3615,28.3678,28.2926,28.3114,141300.0
2006-01-19 10:00:00,45.18,45.26,45.15,45.25,118200.0,28.3051,28.3553,28.2863,28.349,118200.0
2006-01-19 10:05:00,45.24,45.3,45.21,45.27,62200.0,28.3427,28.3803,28.3239,28.3615,62200.0
2006-01-19 10:10:00,45.26,45.34,45.26,45.3,97700.0,28.3553,28.4054,28.3553,28.3803,97700.0
2006-01-19 10:15:00,45.3,45.34,45.22,45.24,156700.0,28.3803,28.4054,28.3302,28.3427,156700.0
2006-01-19 10:20:00,45.23,45.26,45.18,45.19,121600.0,28.3365,28.3553,28.3051,28.3114,121600.0
2006-01-19 10:25:00,45.19,45.29,45.18,45.2,102800.0,28.3114,28.374,28.3051,28.3177,102800.0
2006-01-19 10:30:00,45.2,45.24,45.17,45.17,134100.0,28.3177,28.3427,28.2989,28.2989,134100.0
2006-01-19 10:35:00,45.16,45.18,45.07,45.08,166600.0,28.2926,28.3051,28.2362,28.2425,166600.0
2006-01-19 10:40:00,45.08,45.13,45.06,45.1,161800.0,28.2425,28.2738,28.23,28.255,161800.0
2006-01-19 10:45:00,45.1,45.1,45.04,45.05,210000.0,28.255,28.255,28.2174,28.2237,210000.0
2006-01-19 10:50:00,45.05,45.06,45.0,45.0,160100.0,28.2237,28.23,28.1924,28.1924,160100.0
2006-01-19 10:55:00,45.0,45.0,44.92,44.93,211700.0,28.1924,28.1924,28.1422,28.1485,211700.0
2006-01-19 11:00:00,44.94,45.03,44.93,45.0,167800.0,28.1548,28.2112,28.1485,28.1924,167800.0
2006-01-19 11:05:00,45.0,45.06,45.0,45.04,138700.0,28.1924,28.23,28.1924,28.2174,138700.0
2006-01-19 11:10:00,45.03,45.04,44.95,44.96,98500.0,28.2112,28.2174,28.161,28.1673,98500.0
2006-01-19 11:15:00,44.96,44.99,44.92,44.94,94700.0,28.1673,28.1861,28.1422,28.1548,94700.0
2006-01-19 11:20:00,44.94,45.11,44.85,44.9,368300.0,28.1548,28.2613,28.0984,28.1297,368300.0
2006-01-19 11:25:00,44.89,45.01,44.89,45.01,194200.0,28.1234,28.1986,28.1234,28.1986,194200.0
2006-01-19 11:30:00,45.01,45.1,45.0,45.1,220400.0,28.1986,28.255,28.1924,28.255,220400.0
2006-01-19 11:35:00,45.09,45.11,45.07,45.09,117100.0,28.2487,28.2613,28.2362,28.2487,117100.0
2006-01-19 11:40:00,45.09,45.12,45.08,45.09,175800.0,28.2487,28.2675,28.2425,28.2487,175800.0
2006-01-19 11:45:00,45.09,45.11,45.07,45.1,112100.0,28.2487,28.2613,28.2362,28.255,112100.0
2006-01-19 11:50:00,45.08,45.1,45.05,45.08,167100.0,28.2425,28.255,28.2237,28.2425,167100.0
2006-01-19 11:55:00,45.07,45.13,45.06,45.08,205000.0,28.2362,28.2738,28.23,28.2425,205000.0
2006-01-19 12:00:00,45.08,45.11,45.03,45.07,171000.0,28.2425,28.2613,28.2112,28.2362,171000.0
2006-01-19 12:05:00,45.07,45.1,45.01,45.03,150700.0,28.2362,28.255,28.1986,28.2112,150700.0
2006-01-19 12:10:00,45.02,45.06,45.02,45.05,108300.0,28.2049,28.23,28.2049,28.2237,108300.0
2006-01-19 12:15:00,45.06,45.06,45.0,45.02,202700.0,28.23,28.23,28.1924,28.2049,202700.0
2006-01-19 12:20:00,45.01,45.04,44.99,44.99,178900.0,28.1986,28.2174,28.1861,28.1861,178900.0
2006-01-19 12:25:00,44.99,45.04,44.98,45.03,128300.0,28.1861,28.2174,28.1798,28.2112,128300.0
2006-01-19 12:30:00,45.04,45.04,45.0,45.02,101800.0,28.2174,28.2174,28.1924,28.2049,101800.0
2006-01-19 12:35:00,45.01,45.02,45.0,45.0,55100.0,28.1986,28.2049,28.1924,28.1924,55100.0
2006-01-19 12:40:00,45.0,45.01,44.99,44.99,85600.0,28.1924,28.1986,28.1861,28.1861,85600.0
2006-01-19 12:45:00,44.99,45.01,44.97,44.99,180300.0,28.1861,28.1986,28.1736,28.1861,180300.0
2006-01-19 12:50:00,44.98,45.01,44.98,44.99,90700.0,28.1798,28.1986,28.1798,28.1861,90700.0
2006-01-19 12:55:00,44.99,45.01,44.97,45.0,109400.0,28.1861,28.1986,28.1736,28.1924,109400.0
2006-01-19 13:00:00,44.99,45.04,44.99,45.02,125000.0,28.1861,28.2174,28.1861,28.2049,125000.0
2006-01-19 13:05:00,45.01,45.09,45.01,45.09,243900.0,28.1986,28.2487,28.1986,28.2487,243900.0
2006-01-19 13:10:00,45.08,45.09,45.01,45.04,65200.0,28.2425,28.2487,28.1986,28.2174,65200.0
2006-01-19 13:15:00,45.04,45.06,45.0,45.05,87800.0,28.2174,28.23,28.1924,28.2237,87800.0
2006-01-19 13:20:00,45.05,45.08,45.04,45.07,93300.0,28.2237,28.2425,28.2174,28.2362,93300.0
2006-01-19 13:25:00,45.05,45.09,45.05,45.07,160800.0,28.2237,28.2487,28.2237,28.2362,160800.0
2006-01-19 13:30:00,45.07,45.09,45.06,45.08,100300.0,28.2362,28.2487,28.23,28.2425,100300.0
2006-01-19 13:35:00,45.08,45.1,45.07,45.09,76200.0,28.2425,28.255,28.2362,28.2487,76200.0
2006-01-19 13:40:00,45.09,45.11,45.07,45.09,155300.0,28.2487,28.2613,28.2362,28.2487,155300.0
2006-01-19 13:45:00,45.09,45.1,45.05,45.08,93600.0,28.2487,28.255,28.2237,28.2425,93600.0
2006-01-19 13:50:00,45.08,45.1,45.06,45.1,100100.0,28.2425,28.255,28.23,28.255,100100.0
2006-01-19 13:55:00,45.09,45.1,45.01,45.01,206000.0,28.2487,28.255,28.1986,28.1986,206000.0
2006-01-19 14:00:00,45.02,45.02,44.97,44.97,135000.0,28.2049,28.2049,28.1736,28.1736,135000.0
2006-01-19 14:05:00,44.97,44.97,44.9,44.93,187800.0,28.1736,28.1736,28.1297,28.1485,187800.0
2006-01-19 14:10:00,44.93,45.0,44.92,45.0,156700.0,28.1485,28.1924,28.1422,28.1924,156700.0
2006-01-19 14:15:00,44.99,45.03,44.98,45.01,141600.0,28.1861,28.2112,28.1798,28.1986,141600.0
2006-01-19 14:20:00,45.01,45.01,44.95,44.95,108300.0,28.1986,28.1986,28.161,28.161,108300.0
2006-01-19 14:25:00,44.96,45.0,44.94,44.98,128600.0,28.1673,28.1924,28.1548,28.1798,128600.0
2006-01-19 14:30:00,44.98,44.99,44.96,44.98,95800.0,28.1798,28.1861,28.1673,28.1798,95800.0
2006-01-19 14:35:00,44.98,45.0,44.97,45.0,77900.0,28.1798,28.1924,28.1736,28.1924,77900.0
2006-01-19 14:40:00,45.0,45.0,44.97,44.98,108700.0,28.1924,28.1924,28.1736,28.1798,108700.0
2006-01-19 14:45:00,44.97,45.0,44.97,44.99,116000.0,28.1736,28.1924,28.1736,28.1861,116000.0
2006-01-19 14:50:00,44.98,45.03,44.98,45.01,150000.0,28.1798,28.2112,28.1798,28.1986,150000.0
2006-01-19 14:55:00,45.01,45.08,44.99,45.06,208700.0,28.1986,28.2425,28.1861,28.23,208700.0
2006-01-19 15:00:00,45.06,45.09,45.03,45.04,130800.0,28.23,28.2487,28.2112,28.2174,130800.0
2006-01-19 15:05:00,45.03,45.04,44.98,44.99,267200.0,28.2112,28.2174,28.1798,28.1861,267200.0
2006-01-19 15:10:00,44.99,45.0,44.97,45.0,274500.0,28.1861,28.1924,28.1736,28.1924,274500.0
2006-01-19 15:15:00,44.99,45.01,44.99,44.99,227200.0,28.1861,28.1986,28.1861,28.1861,227200.0
2006-01-19 15:20:00,44.99,45.08,44.99,45.07,185000.0,28.1861,28.2425,28.1861,28.2362,185000.0
2006-01-19 15:25:00,45.06,45.08,45.03,45.08,127100.0,28.23,28.2425,28.2112,28.2425,127100.0
2006-01-19 15:30:00,45.08,45.08,45.04,45.06,119500.0,28.2425,28.2425,28.2174,28.23,119500.0
2006-01-19 15:35:00,45.06,45.08,45.04,45.06,165000.0,28.23,28.2425,28.2174,28.23,165000.0
2006-01-19 15:40:00,45.07,45.1,45.07,45.07,194700.0,28.2362,28.255,28.2362,28.2362,194700.0
2006-01-19 15:45:00,45.07,45.12,45.07,45.1,206400.0,28.2362,28.2675,28.2362,28.255,206400.0
2006-01-19 15:50:00,45.1,45.16,45.09,45.13,298100.0,28.255,28.2926,28.2487,28.2738,298100.0
2006-01-19 15:55:00,45.13,45.15,45.08,45.13,422800.0,28.2738,28.2863,28.2425,28.2738,422800.0
2006-01-20 09:30:00,45.0,45.15,44.9,44.93,1262500.0,28.1924,28.2863,28.1297,28.1485,1262500.0
2006-01-20 09:35:00,44.92,44.96,44.9,44.91,205700.0,28.1422,28.1673,28.1297,28.136,205700.0
2006-01-20 09:40:00,44.9,44.96,44.88,44.93,272700.0,28.1297,28.1673,28.1172,28.1485,272700.0
2006-01-20 09:45:00,44.92,44.94,44.8,44.83,470600.0,28.1422,28.1548,28.0671,28.0859,470600.0
2006-01-20 09:50:00,44.83,45.0,44.78,44.82,323800.0,28.0859,28.1924,28.0545,28.0796,323800.0
2006-01-20 09:55:00,44.83,44.87,44.8,44.8,158300.0,28.0859,28.1109,28.0671,28.0671,158300.0
2006-01-20 10:00:00,44.8,44.82,44.78,44.81,366100.0,28.0671,28.0796,28.0545,28.0733,366100.0
2006-01-20 10:05:00,44.81,44.85,44.71,44.77,188300.0,28.0733,28.0984,28.0107,28.0483,188300.0
2006-01-20 10:10:00,44.78,44.79,44.75,44.76,182400.0,28.0545,28.0608,28.0357,28.042,182400.0
2006-01-20 10:15:00,44.76,44.77,44.68,44.69,346800.0,28.042,28.0483,27.9919,27.9981,346800.0
2006-01-20 10:20:00,44.69,44.7,44.66,44.69,396600.0,27.9981,28.0044,27.9794,27.9981,396600.0
2006-01-20 10:25:00,44.69,44.7,44.6,44.61,300600.0,27.9981,28.0044,27.9418,27.948,300600.0
2006-01-20 10:30:00,44.6,44.62,44.51,44.54,354500.0,27.9418,27.9543,27.8854,27.9042,354500.0
2006-01-20 10:35:00,44.55,44.64,44.54,44.59,266400.0,27.9104,27.9668,27.9042,27.9355,266400.0
2006-01-20 10:40:00,44.59,44.59,44.48,44.5,250900.0,27.9355,27.9355,27.8666,27.8791,250900.0
2006-01-20 10:45:00,44.49,44.91,44.42,44.51,265600.0,27.8728,28.136,27.829,27.8854,265600.0
2006-01-20 10:50:00,44.52,44.54,44.39,44.42,244600.0,27.8916,27.9042,27.8102,27.829,244600.0
2006-01-20 10:55:00,44.43,44.43,44.33,44.4,360300.0,27.8353,27.8353,27.7726,27.8165,360300.0
2006-01-20 11:00:00,44.4,44.44,44.39,44.4,423400.0,27.8165,27.8415,27.8102,27.8165,423400.0
2006-01-20 11:05:00,44.4,44.45,44.39,44.44,318600.0,27.8165,27.8478,27.8102,27.8415,318600.0
2006-01-20 11:10:00,44.44,44.45,44.38,44.39,263000.0,27.8415,27.8478,27.8039,27.8102,263000.0
2006-01-20 11:15:00,44.39,44.45,44.37,44.43,416100.0,27.8102,27.8478,27.7977,27.8353,416100.0
2006-01-20 11:20:00,44.43,44.5,44.4,44.46,234200.0,27.8353,27.8791,27.8165,27.8541,234200.0
2006-01-20 11:25:00,44.45,44.47,44.42,44.44,184700.0,27.8478,27.8603,27.829,27.8415,184700.0
2006-01-20 11:30:00,44.44,44.45,44.4,44.44,220600.0,27.8415,27.8478,27.8165,27.8415,220600.0
2006-01-20 11:35:00,44.45,44.48,44.41,44.42,206100.0,27.8478,27.8666,27.8227,27.829,206100.0
2006-01-20 11:40:00,44.41,44.43,44.35,44.36,324700.0,27.8227,27.8353,27.7851,27.7914,324700.0
2006-01-20 11:45:00,44.35,44.42,44.34,44.37,361500.0,27.7851,27.829,27.7789,27.7977,361500.0
2006-01-20 11:50:00,44.37,44.4,44.32,44.39,500600.0,27.7977,27.8165,27.7663,27.8102,500600.0
2006-01-20 11:55:00,44.39,44.4,44.32,44.34,287800.0,27.8102,27.8165,27.7663,27.7789,287800.0
2006-01-20 12:00:00,44.33,44.35,44.29,44.34,281000.0,27.7726,27.7851,27.7476,27.7789,281000.0
2006-01-20 12:05:00,44.33,44.37,44.32,44.34,688400.0,27.7726,27.7977,27.7663,27.7789,688400.0
2006-01-20 12:10:00,44.34,44.4,44.33,44.4,402500.0,27.7789,27.8165,27.7726,27.8165,402500.0
2006-01-20 12:15:00,44.39,44.42,44.35,44.36,313600.0,27.8102,27.829,27.7851,27.7914,313600.0
2006-01-20 12:20:00,44.37,44.42,44.36,44.41,177500.0,27.7977,27.829,27.7914,27.8227,177500.0
2006-01-20 12:25:00,44.4,44.42,44.37,44.38,181400.0,27.8165,27.829,27.7977,27.8039,181400.0
2006-01-20 12:30:00,44.38,44.39,44.36,44.37,113500.0,27.8039,27.8102,27.7914,27.7977,113500.0
2006-01-20 12:35:00,44.36,44.38,44.31,44.31,140000.0,27.7914,27.8039,27.7601,27.7601,140000.0
2006-01-20 12:40:00,44.31,44.35,44.29,44.3,161900.0,27.7601,27.7851,27.7476,27.7538,161900.0
2006-01-20 12:45:00,44.3,44.38,44.27,44.34,155600.0,27.7538,27.8039,27.735,27.7789,155600.0
2006-01-20 12:50:00,44.33,44.39,44.3,44.3,135100.0,27.7726,27.8102,27.7538,27.7538,135100.0
2006-01-20 12:55:00,44.29,44.29,44.26,44.26,107100.0,27.7476,27.7476,27.7288,27.7288,107100.0
2006-01-20 13:00:00,44.26,44.27,44.2,44.21,218900.0,27.7288,27.735,27.6912,27.6974,218900.0
2006-01-20 13:05:00,44.21,44.24,44.18,44.24,210100.0,27.6974,27.7162,27.6786,27.7162,210100.0
2006-01-20 13:10:00,44.24,44.26,44.22,44.26,427200.0,27.7162,27.7288,27.7037,27.7288,427200.0
2006-01-20 13:15:00,44.26,44.31,44.25,44.26,301700.0,27.7288,27.7601,27.7225,27.7288,301700.0
2006-01-20 13:20:00,44.26,44.3,44.24,44.27,339400.0,27.7288,27.7538,27.7162,27.735,339400.0
2006-01-20 13:25:00,44.28,44.32,44.25,44.27,358100.0,27.7413,27.7663,27.7225,27.735,358100.0
2006-01-20 13:30:00,44.26,44.38,44.25,44.35,357500.0,27.7288,27.8039,27.7225,27.7851,357500.0
2006-01-20 13:35:00,44.36,44.37,44.3,44.33,285200.0,27.7914,27.7977,27.7538,27.7726,285200.0
2006-01-20 13:40:00,44.33,44.35,44.3,44.33,317000.0,27.7726,27.7851,27.7538,27.7726,317000.0
2006-01-20 13:45:00,44.33,44.36,44.32,44.34,361200.0,27.7726,27.7914,27.7663,27.7789,361200.0
2006-01-20 13:50:00,44.33,44.34,44.28,44.3,319000.0,27.7726,27.7789,27.7413,27.7538,319000.0
2006-01-20 13:55:00,44.3,44.34,44.27,44.31,392300.0,27.7538,27.7789,27.735,27.7601,392300.0
2006-01-20 14:00:00,44.31,44.32,44.26,44.27,383800.0,27.7601,27.7663,27.7288,27.735,383800.0
2006-01-20 14:05:00,44.27,44.3,44.26,44.27,460200.0,27.735,27.7538,27.7288,27.735,460200.0
2006-01-20 14:10:00,44.27,44.27,44.22,44.26,208700.0,27.735,27.735,27.7037,27.7288,208700.0
2006-01-20 14:15:00,44.25,44.27,44.25,44.27,174100.0,27.7225,27.735,27.7225,27.735,174100.0
2006-01-20 14:20:00,44.26,44.27,44.23,44.25,278800.0,27.7288,27.735,27.71,27.7225,278800.0
2006-01-20 14:25:00,44.25,44.31,44.25,44.31,232500.0,27.7225,27.7601,27.7225,27.7601,232500.0
2006-01-20 14:30:00,44.31,44.31,44.27,44.27,203600.0,27.7601,27.7601,27.735,27.735,203600.0
2006-01-20 14:35:00,44.27,44.31,44.26,44.31,198800.0,27.735,27.7601,27.7288,27.7601,198800.0
2006-01-20 14:40:00,44.3,44.33,44.27,44.31,363500.0,27.7538,27.7726,27.735,27.7601,363500.0
2006-01-20 14:45:00,44.31,44.34,44.3,44.32,195900.0,27.7601,27.7789,27.7538,27.7663,195900.0
2006-01-20 14:50:00,44.32,44.33,44.29,44.3,289800.0,27.7663,27.7726,27.7476,27.7538,289800.0
2006-01-20 14:55:00,44.3,44.32,44.28,44.28,271500.0,27.7538,27.7663,27.7413,27.7413,271500.0
2006-01-20 15:00:00,44.28,44.32,44.28,44.31,260400.0,27.7413,27.7663,27.7413,27.7601,260400.0
2006-01-20 15:05:00,44.3,44.35,44.3,44.32,253700.0,27.7538,27.7851,27.7538,27.7663,253700.0
2006-01-20 15:10:00,44.31,44.31,44.27,44.29,294300.0,27.7601,27.7601,27.735,27.7476,294300.0
2006-01-20 15:15:00,44.28,44.31,44.24,44.31,411500.0,27.7413,27.7601,27.7162,27.7601,411500.0
2006-01-20 15:20:00,44.31,44.31,44.27,44.27,318200.0,27.7601,27.7601,27.735,27.735,318200.0
2006-01-20 15:25:00,44.29,44.31,44.26,44.31,245300.0,27.7476,27.7601,27.7288,27.7601,245300.0
2006-01-20 15:30:00,44.3,44.36,44.3,44.3,287100.0,27.7538,27.7914,27.7538,27.7538,287100.0
2006-01-20 15:35:00,44.3,44.36,44.3,44.3,291900.0,27.7538,27.7914,27.7538,27.7538,291900.0
2006-01-20 15:40:00,44.31,44.32,44.25,44.29,397500.0,27.7601,27.7663,27.7225,27.7476,397500.0
2006-01-20 15:45:00,44.29,44.3,44.25,44.29,370200.0,27.7476,27.7538,27.7225,27.7476,370200.0
2006-01-20 15:50:00,44.29,44.32,44.26,44.28,470100.0,27.7476,27.7663,27.7288,27.7413,470100.0
2006-01-20 15:55:00,44.28,44.29,44.17,44.18,684700.0,27.7413,27.7476,27.6724,27.6786,684700.0
2006-01-23 09:30:00,43.5,43.76,43.49,43.66,1248200.0,27.2526,27.4155,27.2464,27.3529,1248200.0
2006-01-23 09:35:00,43.66,43.92,43.66,43.82,798100.0,27.3529,27.5157,27.3529,27.4531,798100.0
2006-01-23 09:40:00,43.83,43.84,43.73,43.77,631000.0,27.4594,27.4656,27.3967,27.4218,631000.0
2006-01-23 09:45:00,43.76,43.89,43.76,43.85,547300.0,27.4155,27.497,27.4155,27.4719,547300.0
2006-01-23 09:50:00,43.85,43.94,43.82,43.92,408100.0,27.4719,27.5283,27.4531,27.5157,408100.0
2006-01-23 09:55:00,43.93,43.97,43.81,43.82,301400.0,27.522,27.5471,27.4468,27.4531,301400.0
2006-01-23 10:00:00,43.82,43.92,43.81,43.85,455800.0,27.4531,27.5157,27.4468,27.4719,455800.0
2006-01-23 10:05:00,43.85,43.92,43.83,43.92,326700.0,27.4719,27.5157,27.4594,27.5157,326700.0
2006-01-23 10:10:00,43.87,44.09,43.87,44.04,492400.0,27.4844,27.6223,27.4844,27.5909,492400.0
2006-01-23 10:15:00,44.03,44.16,44.02,44.14,453600.0,27.5847,27.6661,27.5784,27.6536,453600.0
2006-01-23 10:20:00,44.15,44.39,44.15,44.35,459000.0,27.6598,27.8102,27.6598,27.7851,459000.0
2006-01-23 10:25:00,44.32,44.34,44.12,44.14,438300.0,27.7663,27.7789,27.641,27.6536,438300.0
2006-01-23 10:30:00,44.12,44.2,44.07,44.09,341600.0,27.641,27.6912,27.6097,27.6223,341600.0
2006-01-23 10:35:00,44.09,44.13,44.04,44.05,426900.0,27.6223,27.6473,27.5909,27.5972,426900.0
2006-01-23 10:40:00,44.05,44.06,43.96,44.04,429400.0,27.5972,27.6035,27.5408,27.5909,429400.0
2006-01-23 10:45:00,44.03,44.04,43.97,43.97,335900.0,27.5847,27.5909,27.5471,27.5471,335900.0
2006-01-23 10:50:00,43.97,43.97,43.9,43.91,159400.0,27.5471,27.5471,27.5032,27.5095,159400.0
2006-01-23 10:55:00,43.9,43.95,43.85,43.95,407400.0,27.5032,27.5345,27.4719,27.5345,407400.0
2006-01-23 11:00:00,43.95,43.96,43.8,43.81,316200.0,27.5345,27.5408,27.4406,27.4468,316200.0
2006-01-23 11:05:00,43.81,43.86,43.77,43.81,397300.0,27.4468,27.4782,27.4218,27.4468,397300.0
2006-01-23 11:10:00,43.81,43.88,43.77,43.87,435600.0,27.4468,27.4907,27.4218,27.4844,435600.0
2006-01-23 11:15:00,43.87,43.91,43.85,43.85,189200.0,27.4844,27.5095,27.4719,27.4719,189200.0
2006-01-23 11:20:00,43.87,43.91,43.83,43.91,231400.0,27.4844,27.5095,27.4594,27.5095,231400.0
2006-01-23 11:25:00,43.9,44.01,43.84,44.01,130200.0,27.5032,27.5721,27.4656,27.5721,130200.0
2006-01-23 11:30:00,44.0,44.05,43.99,44.0,302600.0,27.5659,27.5972,27.5596,27.5659,302600.0
2006-01-23 11:35:00,44.0,44.0,43.94,43.95,173100.0,27.5659,27.5659,27.5283,27.5345,173100.0
2006-01-23 11:40:00,43.95,43.96,43.84,43.85,230300.0,27.5345,27.5408,27.4656,27.4719,230300.0
2006-01-23 11:45:00,43.85,43.86,43.83,43.83,233300.0,27.4719,27.4782,27.4594,27.4594,233300.0
2006-01-23 11:50:00,43.85,43.9,43.84,43.89,211700.0,27.4719,27.5032,27.4656,27.497,211700.0
2006-01-23 11:55:00,43.88,43.91,43.86,43.9,311100.0,27.4907,27.5095,27.4782,27.5032,311100.0
2006-01-23 12:00:00,43.89,43.93,43.88,43.92,124400.0,27.497,27.522,27.4907,27.5157,124400.0
2006-01-23 12:05:00,43.92,43.93,43.85,43.88,231600.0,27.5157,27.522,27.4719,27.4907,231600.0
2006-01-23 12:10:00,43.88,43.9,43.86,43.86,100900.0,27.4907,27.5032,27.4782,27.4782,100900.0
2006-01-23 12:15:00,43.87,43.9,43.86,43.87,171500.0,27.4844,27.5032,27.4782,27.4844,171500.0
2006-01-23 12:20:00,43.88,43.89,43.84,43.85,151600.0,27.4907,27.497,27.4656,27.4719,151600.0
2006-01-23 12:25:00,43.85,43.88,43.84,43.88,131000.0,27.4719,27.4907,27.4656,27.4907,131000.0
2006-01-23 12:30:00,43.87,43.89,43.85,43.85,101700.0,27.4844,27.497,27.4719,27.4719,101700.0
2006-01-23 12:35:00,43.87,43.87,43.81,43.82,409500.0,27.4844,27.4844,27.4468,27.4531,409500.0
2006-01-23 12:40:00,43.83,43.85,43.82,43.82,122100.0,27.4594,27.4719,27.4531,27.4531,122100.0
2006-01-23 12:45:00,43.82,43.85,43.8,43.83,223300.0,27.4531,27.4719,27.4406,27.4594,223300.0
2006-01-23 12:50:00,43.83,43.91,43.82,43.9,324600.0,27.4594,27.5095,27.4531,27.5032,324600.0
2006-01-23 12:55:00,43.91,43.92,43.88,43.88,125600.0,27.5095,27.5157,27.4907,27.4907,125600.0
2006-01-23 13:00:00,43.88,43.91,43.87,43.91,168400.0,27.4907,27.5095,27.4844,27.5095,168400.0
2006-01-23 13:05:00,43.91,43.92,43.89,43.91,116600.0,27.5095,27.5157,27.497,27.5095,116600.0
2006-01-23 13:10:00,43.91,43.96,43.9,43.95,122300.0,27.5095,27.5408,27.5032,27.5345,122300.0
2006-01-23 13:15:00,43.95,43.96,43.93,43.94,132900.0,27.5345,27.5408,27.522,27.5283,132900.0
2006-01-23 13:20:00,43.94,44.0,43.93,43.96,168300.0,27.5283,27.5659,27.522,27.5408,168300.0
2006-01-23 13:25:00,43.96,43.99,43.91,43.92,368100.0,27.5408,27.5596,27.5095,27.5157,368100.0
2006-01-23 13:30:00,43.92,43.93,43.85,43.89,566600.0,27.5157,27.522,27.4719,27.497,566600.0
2006-01-23 13:35:00,43.88,43.9,43.85,43.85,143500.0,27.4907,27.5032,27.4719,27.4719,143500.0
2006-01-23 13:40:00,43.85,43.87,43.81,43.85,268800.0,27.4719,27.4844,27.4468,27.4719,268800.0
2006-01-23 13:45:00,43.86,43.87,43.82,43.84,141400.0,27.4782,27.4844,27.4531,27.4656,141400.0
2006-01-23 13:50:00,43.85,43.86,43.82,43.84,250800.0,27.4719,27.4782,27.4531,27.4656,250800.0
2006-01-23 13:55:00,43.84,43.87,43.83,43.85,179400.0,27.4656,27.4844,27.4594,27.4719,179400.0
2006-01-23 14:00:00,43.86,43.95,43.85,43.93,191800.0,27.4782,27.5345,27.4719,27.522,191800.0
2006-01-23 14:05:00,43.93,43.97,43.9,43.93,136800.0,27.522,27.5471,27.5032,27.522,136800.0
2006-01-23 14:10:00,43.94,43.97,43.86,43.91,105700.0,27.5283,27.5471,27.4782,27.5095,105700.0
2006-01-23 14:15:00,43.9,43.97,43.89,43.97,197900.0,27.5032,27.5471,27.497,27.5471,197900.0
2006-01-23 14:20:00,43.97,44.0,43.96,43.99,183600.0,27.5471,27.5659,27.5408,27.5596,183600.0
2006-01-23 14:25:00,43.98,44.04,43.97,43.98,515900.0,27.5533,27.5909,27.5471,27.5533,515900.0
2006-01-23 14:30:00,43.97,44.01,43.96,43.99,120700.0,27.5471,27.5721,27.5408,27.5596,120700.0
2006-01-23 14:35:00,43.98,44.0,43.86,43.89,312600.0,27.5533,27.5659,27.4782,27.497,312600.0
2006-01-23 14:40:00,43.89,43.93,43.88,43.92,53600.0,27.497,27.522,27.4907,27.5157,53600.0
2006-01-23 14:45:00,43.92,43.95,43.9,43.93,94000.0,27.5157,27.5345,27.5032,27.522,94000.0
2006-01-23 14:50:00,43.94,43.99,43.86,43.98,156900.0,27.5283,27.5596,27.4782,27.5533,156900.0
2006-01-23 14:55:00,43.98,44.0,43.94,43.98,226500.0,27.5533,27.5659,27.5283,27.5533,226500.0
2006-01-23 15:00:00,43.98,44.0,43.97,43.99,67700.0,27.5533,27.5659,27.5471,27.5596,67700.0
2006-01-23 15:05:00,43.98,44.03,43.97,44.03,339300.0,27.5533,27.5847,27.5471,27.5847,339300.0
2006-01-23 15:10:00,44.03,44.03,43.97,44.0,305400.0,27.5847,27.5847,27.5471,27.5659,305400.0
2006-01-23 15:15:00,44.0,44.02,43.97,43.99,176600.0,27.5659,27.5784,27.5471,27.5596,176600.0
2006-01-23 15:20:00,44.0,44.04,43.99,44.02,222400.0,27.5659,27.5909,27.5596,27.5784,222400.0
2006-01-23 15:25:00,44.02,44.02,43.99,44.0,283400.0,27.5784,27.5784,27.5596,27.5659,283400.0
2006-01-23 15:30:00,44.0,44.01,43.95,43.98,184400.0,27.5659,27.5721,27.5345,27.5533,184400.0
2006-01-23 15:35:00,43.98,44.0,43.96,43.96,374900.0,27.5533,27.5659,27.5408,27.5408,374900.0
2006-01-23 15:40:00,43.96,44.0,43.96,43.99,338300.0,27.5408,27.5659,27.5408,27.5596,338300.0
2006-01-23 15:45:00,43.99,44.0,43.97,44.0,194900.0,27.5596,27.5659,27.5471,27.5659,194900.0
2006-01-23 15:50:00,44.0,44.01,43.96,43.98,210400.0,27.5659,27.5721,27.5408,27.5533,210400.0
2006-01-23 15:55:00,43.97,43.97,43.9,43.9,326600.0,27.5471,27.5471,27.5032,27.5032,326600.0
2006-01-24 09:30:00,44.08,44.25,44.07,44.13,628800.0,27.616,27.7225,27.6097,27.6473,628800.0
2006-01-24 09:35:00,44.13,44.14,44.06,44.07,159200.0,27.6473,27.6536,27.6035,27.6097,159200.0
2006-01-24 09:40:00,44.06,44.15,44.04,44.11,193600.0,27.6035,27.6598,27.5909,27.6348,193600.0
2006-01-24 09:45:00,44.1,44.36,44.09,44.2,258700.0,27.6285,27.7914,27.6223,27.6912,258700.0
2006-01-24 09:50:00,44.19,44.35,44.18,44.31,210400.0,27.6849,27.7851,27.6786,27.7601,210400.0
2006-01-24 09:55:00,44.34,44.48,44.33,44.47,305600.0,27.7789,27.8666,27.7726,27.8603,305600.0
2006-01-24 10:00:00,44.47,44.54,44.44,44.44,239700.0,27.8603,27.9042,27.8415,27.8415,239700.0
2006-01-24 10:05:00,44.45,44.45,44.4,44.41,150200.0,27.8478,27.8478,27.8165,27.8227,150200.0
2006-01-24 10:10:00,44.41,44.41,44.32,44.32,188600.0,27.8227,27.8227,27.7663,27.7663,188600.0
2006-01-24 10:15:00,44.33,44.34,44.31,44.33,117900.0,27.7726,27.7789,27.7601,27.7726,117900.0
2006-01-24 10:20:00,44.33,44.37,44.3,44.31,168800.0,27.7726,27.7977,27.7538,27.7601,168800.0
2006-01-24 10:25:00,44.3,44.31,44.2,44.25,189500.0,27.7538,27.7601,27.6912,27.7225,189500.0
2006-01-24 10:30:00,44.24,44.31,44.23,44.28,170300.0,27.7162,27.7601,27.71,27.7413,170300.0
2006-01-24 10:35:00,44.29,44.3,44.25,44.26,116500.0,27.7476,27.7538,27.7225,27.7288,116500.0
2006-01-24 10:40:00,44.27,44.28,44.23,44.25,65500.0,27.735,27.7413,27.71,27.7225,65500.0
2006-01-24 10:45:00,44.24,44.25,44.17,44.24,166700.0,27.7162,27.7225,27.6724,27.7162,166700.0
2006-01-24 10:50:00,44.23,44.31,44.17,44.17,117000.0,27.71,27.7601,27.6724,27.6724,117000.0
2006-01-24 10:55:00,44.19,44.24,44.15,44.24,107300.0,27.6849,27.7162,27.6598,27.7162,107300.0
2006-01-24 11:00:00,44.24,44.26,44.21,44.23,167000.0,27.7162,27.7288,27.6974,27.71,167000.0
2006-01-24 11:05:00,44.23,44.24,44.16,44.17,191500.0,27.71,27.7162,27.6661,27.6724,191500.0
2006-01-24 11:10:00,44.16,44.23,44.15,44.22,173000.0,27.6661,27.71,27.6598,27.7037,173000.0
2006-01-24 11:15:00,44.21,44.26,44.21,44.26,107800.0,27.6974,27.7288,27.6974,27.7288,107800.0
2006-01-24 11:20:00,44.25,44.29,44.25,44.29,95300.0,27.7225,27.7476,27.7225,27.7476,95300.0
2006-01-24 11:25:00,44.28,44.31,44.2,44.24,250100.0,27.7413,27.7601,27.6912,27.7162,250100.0
2006-01-24 11:30:00,44.24,44.26,44.22,44.25,125200.0,27.7162,27.7288,27.7037,27.7225,125200.0
2006-01-24 11:35:00,44.24,44.28,44.23,44.25,143900.0,27.7162,27.7413,27.71,27.7225,143900.0
2006-01-24 11:40:00,44.25,44.35,44.25,44.34,159200.0,27.7225,27.7851,27.7225,27.7789,159200.0
2006-01-24 11:45:00,44.35,44.39,44.33,44.34,102900.0,27.7851,27.8102,27.7726,27.7789,102900.0
2006-01-24 11:50:00,44.33,44.34,44.28,44.29,173500.0,27.7726,27.7789,27.7413,27.7476,173500.0
2006-01-24 11:55:00,44.29,44.34,44.27,44.32,154100.0,27.7476,27.7789,27.735,27.7663,154100.0
2006-01-24 12:00:00,44.32,44.35,44.29,44.3,171600.0,27.7663,27.7851,27.7476,27.7538,171600.0
2006-01-24 12:05:00,44.3,44.34,44.29,44.34,103600.0,27.7538,27.7789,27.7476,27.7789,103600.0
2006-01-24 12:10:00,44.33,44.4,44.33,44.36,79900.0,27.7726,27.8165,27.7726,27.7914,79900.0
2006-01-24 12:15:00,44.36,44.37,44.3,44.3,120200.0,27.7914,27.7977,27.7538,27.7538,120200.0
2006-01-24 12:20:00,44.3,44.33,44.28,44.28,106500.0,27.7538,27.7726,27.7413,27.7413,106500.0
2006-01-24 12:25:00,44.28,44.32,44.27,44.31,66200.0,27.7413,27.7663,27.735,27.7601,66200.0
2006-01-24 12:30:00,44.31,44.31,44.28,44.29,86800.0,27.7601,27.7601,27.7413,27.7476,86800.0
2006-01-24 12:35:00,44.3,44.31,44.28,44.3,43100.0,27.7538,27.7601,27.7413,27.7538,43100.0
2006-01-24 12:40:00,44.3,44.31,44.27,44.27,101800.0,27.7538,27.7601,27.735,27.735,101800.0
2006-01-24 12:45:00,44.28,44.32,44.27,44.32,60500.0,27.7413,27.7663,27.735,27.7663,60500.0
2006-01-24 12:50:00,44.31,44.43,44.31,44.42,130000.0,27.7601,27.8353,27.7601,27.829,130000.0
2006-01-24 12:55:00,44.41,44.42,44.37,44.37,61600.0,27.8227,27.829,27.7977,27.7977,61600.0
2006-01-24 13:00:00,44.36,44.41,44.36,44.4,54300.0,27.7914,27.8227,27.7914,27.8165,54300.0
2006-01-24 13:05:00,44.41,44.41,44.28,44.33,111800.0,27.8227,27.8227,27.7413,27.7726,111800.0
2006-01-24 13:10:00,44.32,44.36,44.32,44.32,64300.0,27.7663,27.7914,27.7663,27.7663,64300.0
2006-01-24 13:15:00,44.31,44.34,44.28,44.34,96900.0,27.7601,27.7789,27.7413,27.7789,96900.0
2006-01-24 13:20:00,44.33,44.35,44.3,44.34,79700.0,27.7726,27.7851,27.7538,27.7789,79700.0
2006-01-24 13:25:00,44.35,44.39,44.31,44.38,93700.0,27.7851,27.8102,27.7601,27.8039,93700.0
2006-01-24 13:30:00,44.37,44.4,44.34,44.39,92400.0,27.7977,27.8165,27.7789,27.8102,92400.0
2006-01-24 13:35:00,44.38,44.41,44.34,44.39,90200.0,27.8039,27.8227,27.7789,27.8102,90200.0
2006-01-24 13:40:00,44.38,44.39,44.34,44.37,45700.0,27.8039,27.8102,27.7789,27.7977,45700.0
2006-01-24 13:45:00,44.38,44.4,44.33,44.38,84500.0,27.8039,27.8165,27.7726,27.8039,84500.0
2006-01-24 13:50:00,44.38,44.42,44.36,44.39,115100.0,27.8039,27.829,27.7914,27.8102,115100.0
2006-01-24 13:55:00,44.39,44.5,44.35,44.48,173200.0,27.8102,27.8791,27.7851,27.8666,173200.0
2006-01-24 14:00:00,44.49,44.61,44.47,44.61,266100.0,27.8728,27.948,27.8603,27.948,266100.0
2006-01-24 14:05:00,44.6,44.62,44.57,44.61,206200.0,27.9418,27.9543,27.923,27.948,206200.0
2006-01-24 14:10:00,44.61,44.68,44.59,44.65,250700.0,27.948,27.9919,27.9355,27.9731,250700.0
2006-01-24 14:15:00,44.65,44.66,44.6,44.6,170200.0,27.9731,27.9794,27.9418,27.9418,170200.0
2006-01-24 14:20:00,44.6,44.6,44.46,44.48,203800.0,27.9418,27.9418,27.8541,27.8666,203800.0
2006-01-24 14:25:00,44.49,44.51,44.46,44.48,108100.0,27.8728,27.8854,27.8541,27.8666,108100.0
2006-01-24 14:30:00,44.47,44.48,44.42,44.45,223100.0,27.8603,27.8666,27.829,27.8478,223100.0
2006-01-24 14:35:00,44.44,44.49,44.41,44.41,175300.0,27.8415,27.8728,27.8227,27.8227,175300.0
2006-01-24 14:40:00,44.41,44.43,44.38,44.42,215200.0,27.8227,27.8353,27.8039,27.829,215200.0
2006-01-24 14:45:00,44.41,44.45,44.38,44.39,155400.0,27.8227,27.8478,27.8039,27.8102,155400.0
2006-01-24 14:50:00,44.38,44.48,44.38,44.4,123300.0,27.8039,27.8666,27.8039,27.8165,123300.0
2006-01-24 14:55:00,44.39,44.43,44.38,44.42,141700.0,27.8102,27.8353,27.8039,27.829,141700.0
2006-01-24 15:00:00,44.42,44.49,44.4,44.45,127300.0,27.829,27.8728,27.8165,27.8478,127300.0
2006-01-24 15:05:00,44.45,44.52,44.45,44.5,216800.0,27.8478,27.8916,27.8478,27.8791,216800.0
2006-01-24 15:10:00,44.49,44.5,44.44,44.46,169000.0,27.8728,27.8791,27.8415,27.8541,169000.0
2006-01-24 15:15:00,44.46,44.51,44.45,44.46,155400.0,27.8541,27.8854,27.8478,27.8541,155400.0
2006-01-24 15:20:00,44.45,44.5,44.44,44.48,237900.0,27.8478,27.8791,27.8415,27.8666,237900.0
2006-01-24 15:25:00,44.49,44.51,44.45,44.48,149800.0,27.8728,27.8854,27.8478,27.8666,149800.0
2006-01-24 15:30:00,44.47,44.55,44.45,44.47,194400.0,27.8603,27.9104,27.8478,27.8603,194400.0
2006-01-24 15:35:00,44.48,44.5,44.43,44.43,162500.0,27.8666,27.8791,27.8353,27.8353,162500.0
2006-01-24 15:40:00,44.42,44.43,44.31,44.31,292300.0,27.829,27.8353,27.7601,27.7601,292300.0
2006-01-24 15:45:00,44.32,44.38,44.29,44.3,348500.0,27.7663,27.8039,27.7476,27.7538,348500.0
2006-01-24 15:50:00,44.3,44.36,44.29,44.31,338300.0,27.7538,27.7914,27.7476,27.7601,338300.0
2006-01-24 15:55:00,44.32,44.32,44.25,44.25,457000.0,27.7663,27.7663,27.7225,27.7225,457000.0
2006-01-25 09:30:00,44.15,44.32,44.15,44.29,664600.0,27.6598,27.7663,27.6598,27.7476,664600.0
2006-01-25 09:35:00,44.28,44.31,44.24,44.3,159500.0,27.7413,27.7601,27.7162,27.7538,159500.0
2006-01-25 09:40:00,44.3,44.37,44.26,44.35,164800.0,27.7538,27.7977,27.7288,27.7851,164800.0
2006-01-25 09:45:00,44.36,44.41,44.3,44.41,205500.0,27.7914,27.8227,27.7538,27.8227,205500.0
2006-01-25 09:50:00,44.41,44.44,44.38,44.41,174300.0,27.8227,27.8415,27.8039,27.8227,174300.0
2006-01-25 09:55:00,44.42,44.46,44.41,44.43,168000.0,27.829,27.8541,27.8227,27.8353,168000.0
2006-01-25 10:00:00,44.45,44.51,44.42,44.49,290100.0,27.8478,27.8854,27.829,27.8728,290100.0
2006-01-25 10:05:00,44.49,44.5,44.44,44.44,108000.0,27.8728,27.8791,27.8415,27.8415,108000.0
2006-01-25 10:10:00,44.44,44.44,44.31,44.36,390400.0,27.8415,27.8415,27.7601,27.7914,390400.0
2006-01-25 10:15:00,44.37,44.37,44.34,44.36,256600.0,27.7977,27.7977,27.7789,27.7914,256600.0
2006-01-25 10:20:00,44.36,44.36,44.2,44.21,308300.0,27.7914,27.7914,27.6912,27.6974,308300.0
2006-01-25 10:25:00,44.21,44.31,44.15,44.26,381600.0,27.6974,27.7601,27.6598,27.7288,381600.0
2006-01-25 10:30:00,44.25,44.27,44.21,44.25,173600.0,27.7225,27.735,27.6974,27.7225,173600.0
2006-01-25 10:35:00,44.26,44.32,44.25,44.29,189700.0,27.7288,27.7663,27.7225,27.7476,189700.0
2006-01-25 10:40:00,44.3,44.31,44.28,44.29,174500.0,27.7538,27.7601,27.7413,27.7476,174500.0
2006-01-25 10:45:00,44.29,44.37,44.28,44.33,117200.0,27.7476,27.7977,27.7413,27.7726,117200.0
2006-01-25 10:50:00,44.34,44.4,44.33,44.35,99000.0,27.7789,27.8165,27.7726,27.7851,99000.0
2006-01-25 10:55:00,44.35,44.41,44.34,44.4,208300.0,27.7851,27.8227,27.7789,27.8165,208300.0
2006-01-25 11:00:00,44.4,44.45,44.39,44.41,147800.0,27.8165,27.8478,27.8102,27.8227,147800.0
2006-01-25 11:05:00,44.41,44.48,44.4,44.45,193900.0,27.8227,27.8666,27.8165,27.8478,193900.0
2006-01-25 11:10:00,44.46,44.48,44.45,44.47,74800.0,27.8541,27.8666,27.8478,27.8603,74800.0
2006-01-25 11:15:00,44.48,44.59,44.48,44.57,177300.0,27.8666,27.9355,27.8666,27.923,177300.0
2006-01-25 11:20:00,44.56,44.57,44.49,44.5,94700.0,27.9167,27.923,27.8728,27.8791,94700.0
2006-01-25 11:25:00,44.5,44.59,44.5,44.57,127000.0,27.8791,27.9355,27.8791,27.923,127000.0
2006-01-25 11:30:00,44.57,44.58,44.53,44.53,103200.0,27.923,27.9292,27.8979,27.8979,103200.0
2006-01-25 11:35:00,44.53,44.53,44.51,44.52,99300.0,27.8979,27.8979,27.8854,27.8916,99300.0
2006-01-25 11:40:00,44.53,44.55,44.51,44.53,123900.0,27.8979,27.9104,27.8854,27.8979,123900.0
2006-01-25 11:45:00,44.54,44.54,44.48,44.51,92100.0,27.9042,27.9042,27.8666,27.8854,92100.0
2006-01-25 11:50:00,44.5,44.54,44.49,44.49,234000.0,27.8791,27.9042,27.8728,27.8728,234000.0
2006-01-25 11:55:00,44.49,44.49,44.43,44.45,166400.0,27.8728,27.8728,27.8353,27.8478,166400.0
2006-01-25 12:00:00,44.44,44.45,44.4,44.45,119300.0,27.8415,27.8478,27.8165,27.8478,119300.0
2006-01-25 12:05:00,44.45,44.47,44.42,44.42,216300.0,27.8478,27.8603,27.829,27.829,216300.0
2006-01-25 12:10:00,44.42,44.43,44.36,44.36,158600.0,27.829,27.8353,27.7914,27.7914,158600.0
2006-01-25 12:15:00,44.36,44.39,44.31,44.35,103800.0,27.7914,27.8102,27.7601,27.7851,103800.0
2006-01-25 12:20:00,44.36,44.4,44.34,44.35,208200.0,27.7914,27.8165,27.7789,27.7851,208200.0
2006-01-25 12:25:00,44.34,44.38,44.26,44.37,319400.0,27.7789,27.8039,27.7288,27.7977,319400.0
2006-01-25 12:30:00,44.37,44.5,44.37,44.48,140100.0,27.7977,27.8791,27.7977,27.8666,140100.0
2006-01-25 12:35:00,44.48,44.48,44.38,44.38,68200.0,27.8666,27.8666,27.8039,27.8039,68200.0
2006-01-25 12:40:00,44.39,44.4,44.36,44.38,147600.0,27.8102,27.8165,27.7914,27.8039,147600.0
2006-01-25 12:45:00,44.39,44.49,44.38,44.45,126400.0,27.8102,27.8728,27.8039,27.8478,126400.0
2006-01-25 12:50:00,44.43,44.45,44.4,44.42,72600.0,27.8353,27.8478,27.8165,27.829,72600.0
2006-01-25 12:55:00,44.43,44.47,44.42,44.44,117700.0,27.8353,27.8603,27.829,27.8415,117700.0
2006-01-25 13:00:00,44.43,44.44,44.43,44.44,74000.0,27.8353,27.8415,27.8353,27.8415,74000.0
2006-01-25 13:05:00,44.44,44.5,44.43,44.46,270200.0,27.8415,27.8791,27.8353,27.8541,270200.0
2006-01-25 13:10:00,44.46,44.46,44.39,44.43,201800.0,27.8541,27.8541,27.8102,27.8353,201800.0
2006-01-25 13:15:00,44.42,44.43,44.4,44.42,70000.0,27.829,27.8353,27.8165,27.829,70000.0
2006-01-25 13:20:00,44.42,44.5,44.4,44.41,121600.0,27.829,27.8791,27.8165,27.8227,121600.0
2006-01-25 13:25:00,44.41,44.44,44.38,44.44,202600.0,27.8227,27.8415,27.8039,27.8415,202600.0
2006-01-25 13:30:00,44.43,44.54,44.43,44.47,212300.0,27.8353,27.9042,27.8353,27.8603,212300.0
2006-01-25 13:35:00,44.46,44.53,44.46,44.5,116800.0,27.8541,27.8979,27.8541,27.8791,116800.0
2006-01-25 13:40:00,44.5,44.55,44.5,44.5,64100.0,27.8791,27.9104,27.8791,27.8791,64100.0
2006-01-25 13:45:00,44.51,44.52,44.46,44.51,131200.0,27.8854,27.8916,27.8541,27.8854,131200.0
2006-01-25 13:50:00,44.51,44.54,44.49,44.51,113800.0,27.8854,27.9042,27.8728,27.8854,113800.0
2006-01-25 13:55:00,44.51,44.51,44.49,44.5,135800.0,27.8854,27.8854,27.8728,27.8791,135800.0
2006-01-25 14:00:00,44.49,44.52,44.46,44.5,140300.0,27.8728,27.8916,27.8541,27.8791,140300.0
2006-01-25 14:05:00,44.51,44.53,44.46,44.52,281300.0,27.8854,27.8979,27.8541,27.8916,281300.0
2006-01-25 14:10:00,44.52,44.52,44.49,44.5,261600.0,27.8916,27.8916,27.8728,27.8791,261600.0
2006-01-25 14:15:00,44.5,44.52,44.46,44.5,137600.0,27.8791,27.8916,27.8541,27.8791,137600.0
2006-01-25 14:20:00,44.5,44.54,44.48,44.53,97700.0,27.8791,27.9042,27.8666,27.8979,97700.0
2006-01-25 14:25:00,44.53,44.53,44.46,44.46,172000.0,27.8979,27.8979,27.8541,27.8541,172000.0
2006-01-25 14:30:00,44.46,44.48,44.42,44.45,141000.0,27.8541,27.8666,27.829,27.8478,141000.0
2006-01-25 14:35:00,44.44,44.48,44.43,44.43,155800.0,27.8415,27.8666,27.8353,27.8353,155800.0
2006-01-25 14:40:00,44.43,44.49,44.4,44.46,215600.0,27.8353,27.8728,27.8165,27.8541,215600.0
2006-01-25 14:45:00,44.45,44.47,44.41,44.42,111700.0,27.8478,27.8603,27.8227,27.829,111700.0
2006-01-25 14:50:00,44.41,44.5,44.41,44.48,112500.0,27.8227,27.8791,27.8227,27.8666,112500.0
2006-01-25 14:55:00,44.48,44.5,44.42,44.45,174500.0,27.8666,27.8791,27.829,27.8478,174500.0
2006-01-25 15:00:00,44.45,44.5,44.42,44.45,154700.0,27.8478,27.8791,27.829,27.8478,154700.0
2006-01-25 15:05:00,44.45,44.46,44.41,44.46,97700.0,27.8478,27.8541,27.8227,27.8541,97700.0
2006-01-25 15:10:00,44.46,44.48,44.45,44.48,126600.0,27.8541,27.8666,27.8478,27.8666,126600.0
2006-01-25 15:15:00,44.49,44.51,44.46,44.5,419600.0,27.8728,27.8854,27.8541,27.8791,419600.0
2006-01-25 15:20:00,44.49,44.51,44.47,44.5,205500.0,27.8728,27.8854,27.8603,27.8791,205500.0
2006-01-25 15:25:00,44.49,44.57,44.49,44.54,227300.0,27.8728,27.923,27.8728,27.9042,227300.0
2006-01-25 15:30:00,44.54,44.56,44.47,44.53,201100.0,27.9042,27.9167,27.8603,27.8979,201100.0
2006-01-25 15:35:00,44.52,44.56,44.5,44.51,266400.0,27.8916,27.9167,27.8791,27.8854,266400.0
2006-01-25 15:40:00,44.52,44.55,44.5,44.55,268300.0,27.8916,27.9104,27.8791,27.9104,268300.0
2006-01-25 15:45:00,44.54,44.59,44.53,44.55,265700.0,27.9042,27.9355,27.8979,27.9104,265700.0
2006-01-25 15:50:00,44.56,44.58,44.54,44.57,253900.0,27.9167,27.9292,27.9042,27.923,253900.0
2006-01-25 15:55:00,44.57,44.65,44.53,44.63,428400.0,27.923,27.9731,27.8979,27.9606,428400.0
2006-01-26 09:30:00,45.0,45.16,44.84,45.04,751700.0,28.1924,28.2926,28.0921,28.2174,751700.0
2006-01-26 09:35:00,45.04,45.05,44.96,45.0,342100.0,28.2174,28.2237,28.1673,28.1924,342100.0
2006-01-26 09:40:00,44.99,44.99,44.91,44.92,269200.0,28.1861,28.1861,28.136,28.1422,269200.0
2006-01-26 09:45:00,44.92,44.97,44.86,44.89,274800.0,28.1422,28.1736,28.1047,28.1234,274800.0
2006-01-26 09:50:00,44.88,44.92,44.87,44.89,224200.0,28.1172,28.1422,28.1109,28.1234,224200.0
2006-01-26 09:55:00,44.88,44.9,44.84,44.88,270500.0,28.1172,28.1297,28.0921,28.1172,270500.0
2006-01-26 10:00:00,44.88,45.13,44.67,44.83,212400.0,28.1172,28.2738,27.9856,28.0859,212400.0
2006-01-26 10:05:00,44.8,44.93,44.8,44.93,228000.0,28.0671,28.1485,28.0671,28.1485,228000.0
2006-01-26 10:10:00,44.92,44.92,44.84,44.89,118800.0,28.1422,28.1422,28.0921,28.1234,118800.0
2006-01-26 10:15:00,44.89,44.9,44.82,44.88,210000.0,28.1234,28.1297,28.0796,28.1172,210000.0
2006-01-26 10:20:00,44.88,44.88,44.71,44.74,228100.0,28.1172,28.1172,28.0107,28.0295,228100.0
2006-01-26 10:25:00,44.73,44.79,44.71,44.76,169000.0,28.0232,28.0608,28.0107,28.042,169000.0
2006-01-26 10:30:00,44.75,44.79,44.69,44.73,204400.0,28.0357,28.0608,27.9981,28.0232,204400.0
2006-01-26 10:35:00,44.74,44.74,44.7,44.71,167900.0,28.0295,28.0295,28.0044,28.0107,167900.0
2006-01-26 10:40:00,44.72,44.8,44.71,44.76,159500.0,28.0169,28.0671,28.0107,28.042,159500.0
2006-01-26 10:45:00,44.76,44.86,44.75,44.83,156000.0,28.042,28.1047,28.0357,28.0859,156000.0
2006-01-26 10:50:00,44.82,44.9,44.8,44.8,146600.0,28.0796,28.1297,28.0671,28.0671,146600.0
2006-01-26 10:55:00,44.81,44.9,44.78,44.88,185800.0,28.0733,28.1297,28.0545,28.1172,185800.0
2006-01-26 11:00:00,44.88,44.89,44.8,44.81,107800.0,28.1172,28.1234,28.0671,28.0733,107800.0
2006-01-26 11:05:00,44.81,44.87,44.8,44.83,443500.0,28.0733,28.1109,28.0671,28.0859,443500.0
2006-01-26 11:10:00,44.84,44.86,44.79,44.82,225100.0,28.0921,28.1047,28.0608,28.0796,225100.0
2006-01-26 11:15:00,44.83,44.83,44.79,44.82,111300.0,28.0859,28.0859,28.0608,28.0796,111300.0
2006-01-26 11:20:00,44.82,44.91,44.8,44.89,184600.0,28.0796,28.136,28.0671,28.1234,184600.0
2006-01-26 11:25:00,44.89,44.9,44.86,44.89,109100.0,28.1234,28.1297,28.1047,28.1234,109100.0
2006-01-26 11:30:00,44.89,44.91,44.86,44.9,373500.0,28.1234,28.136,28.1047,28.1297,373500.0
2006-01-26 11:35:00,44.9,44.97,44.89,44.94,165900.0,28.1297,28.1736,28.1234,28.1548,165900.0
2006-01-26 11:40:00,44.94,44.99,44.92,44.95,139100.0,28.1548,28.1861,28.1422,28.161,139100.0
2006-01-26 11:45:00,44.95,45.0,44.95,44.96,147400.0,28.161,28.1924,28.161,28.1673,147400.0
2006-01-26 11:50:00,44.96,44.98,44.96,44.97,77600.0,28.1673,28.1798,28.1673,28.1736,77600.0
2006-01-26 11:55:00,44.97,44.99,44.95,44.98,136300.0,28.1736,28.1861,28.161,28.1798,136300.0
2006-01-26 12:00:00,44.97,44.99,44.95,44.98,149100.0,28.1736,28.1861,28.161,28.1798,149100.0
2006-01-26 12:05:00,44.99,45.06,44.96,45.01,868300.0,28.1861,28.23,28.1673,28.1986,868300.0
2006-01-26 12:10:00,45.0,45.07,44.98,45.06,156000.0,28.1924,28.2362,28.1798,28.23,156000.0
2006-01-26 12:15:00,45.06,45.09,45.05,45.09,232800.0,28.23,28.2487,28.2237,28.2487,232800.0
2006-01-26 12:20:00,45.08,45.1,45.07,45.08,171700.0,28.2425,28.255,28.2362,28.2425,171700.0
2006-01-26 12:25:00,45.08,45.1,45.06,45.1,121500.0,28.2425,28.255,28.23,28.255,121500.0
2006-01-26 12:30:00,45.1,45.14,45.09,45.14,180700.0,28.255,28.2801,28.2487,28.2801,180700.0
2006-01-26 12:35:00,45.12,45.13,45.09,45.09,191800.0,28.2675,28.2738,28.2487,28.2487,191800.0
2006-01-26 12:40:00,45.1,45.11,45.08,45.09,113200.0,28.255,28.2613,28.2425,28.2487,113200.0
2006-01-26 12:45:00,45.1,45.1,45.07,45.08,63100.0,28.255,28.255,28.2362,28.2425,63100.0
2006-01-26 12:50:00,45.08,45.09,45.0,45.03,187000.0,28.2425,28.2487,28.1924,28.2112,187000.0
2006-01-26 12:55:00,45.02,45.06,45.01,45.05,47200.0,28.2049,28.23,28.1986,28.2237,47200.0
2006-01-26 13:00:00,45.06,45.12,45.06,45.1,102400.0,28.23,28.2675,28.23,28.255,102400.0
2006-01-26 13:05:00,45.09,45.1,45.04,45.05,95900.0,28.2487,28.255,28.2174,28.2237,95900.0
2006-01-26 13:10:00,45.05,45.06,45.01,45.02,150800.0,28.2237,28.23,28.1986,28.2049,150800.0
2006-01-26 13:15:00,45.01,45.05,45.0,45.05,77800.0,28.1986,28.2237,28.1924,28.2237,77800.0
2006-01-26 13:20:00,45.05,45.08,45.04,45.04,67400.0,28.2237,28.2425,28.2174,28.2174,67400.0
2006-01-26 13:25:00,45.04,45.06,44.95,44.95,138000.0,28.2174,28.23,28.161,28.161,138000.0
2006-01-26 13:30:00,44.95,45.0,44.91,44.98,192300.0,28.161,28.1924,28.136,28.1798,192300.0
2006-01-26 13:35:00,44.99,45.03,44.97,44.99,100500.0,28.1861,28.2112,28.1736,28.1861,100500.0
2006-01-26 13:40:00,45.0,45.01,44.97,44.99,201000.0,28.1924,28.1986,28.1736,28.1861,201000.0
2006-01-26 13:45:00,44.99,45.03,44.99,45.03,176100.0,28.1861,28.2112,28.1861,28.2112,176100.0
2006-01-26 13:50:00,45.02,45.05,45.0,45.02,102800.0,28.2049,28.2237,28.1924,28.2049,102800.0
2006-01-26 13:55:00,45.02,45.05,44.99,45.02,177500.0,28.2049,28.2237,28.1861,28.2049,177500.0
2006-01-26 14:00:00,45.03,45.09,45.02,45.05,112700.0,28.2112,28.2487,28.2049,28.2237,112700.0
2006-01-26 14:05:00,45.03,45.11,45.0,45.05,173100.0,28.2112,28.2613,28.1924,28.2237,173100.0
2006-01-26 14:10:00,45.05,45.07,45.0,45.03,479600.0,28.2237,28.2362,28.1924,28.2112,479600.0
2006-01-26 14:15:00,45.02,45.04,45.0,45.02,81600.0,28.2049,28.2174,28.1924,28.2049,81600.0
2006-01-26 14:20:00,45.02,45.07,45.0,45.05,162900.0,28.2049,28.2362,28.1924,28.2237,162900.0
2006-01-26 14:25:00,45.05,45.06,45.01,45.05,126900.0,28.2237,28.23,28.1986,28.2237,126900.0
2006-01-26 14:30:00,45.05,45.05,45.01,45.02,74900.0,28.2237,28.2237,28.1986,28.2049,74900.0
2006-01-26 14:35:00,45.02,45.04,45.0,45.03,70600.0,28.2049,28.2174,28.1924,28.2112,70600.0
2006-01-26 14:40:00,45.03,45.07,45.02,45.06,170200.0,28.2112,28.2362,28.2049,28.23,170200.0
2006-01-26 14:45:00,45.06,45.08,45.04,45.07,151300.0,28.23,28.2425,28.2174,28.2362,151300.0
2006-01-26 14:50:00,45.06,45.1,45.06,45.08,281500.0,28.23,28.255,28.23,28.2425,281500.0
2006-01-26 14:55:00,45.08,45.1,45.03,45.03,209200.0,28.2425,28.255,28.2112,28.2112,209200.0
2006-01-26 15:00:00,45.03,45.09,45.01,45.08,234800.0,28.2112,28.2487,28.1986,28.2425,234800.0
2006-01-26 15:05:00,45.08,45.1,45.07,45.08,184400.0,28.2425,28.255,28.2362,28.2425,184400.0
2006-01-26 15:10:00,45.08,45.08,45.03,45.03,92800.0,28.2425,28.2425,28.2112,28.2112,92800.0
2006-01-26 15:15:00,45.03,45.11,45.03,45.09,249100.0,28.2112,28.2613,28.2112,28.2487,249100.0
2006-01-26 15:20:00,45.1,45.1,45.04,45.05,147000.0,28.255,28.255,28.2174,28.2237,147000.0
2006-01-26 15:25:00,45.04,45.12,45.04,45.05,228500.0,28.2174,28.2675,28.2174,28.2237,228500.0
2006-01-26 15:30:00,45.05,45.05,45.02,45.02,121900.0,28.2237,28.2237,28.2049,28.2049,121900.0
2006-01-26 15:35:00,45.02,45.03,44.98,44.98,235200.0,28.2049,28.2112,28.1798,28.1798,235200.0
2006-01-26 15:40:00,44.98,44.99,44.94,44.96,259500.0,28.1798,28.1861,28.1548,28.1673,259500.0
2006-01-26 15:45:00,44.96,44.97,44.95,44.95,147600.0,28.1673,28.1736,28.161,28.161,147600.0
2006-01-26 15:50:00,44.95,44.96,44.88,44.88,189500.0,28.161,28.1673,28.1172,28.1172,189500.0
2006-01-26 15:55:00,44.89,44.96,44.88,44.92,495900.0,28.1234,28.1673,28.1172,28.1422,495900.0
2006-01-27 09:30:00,44.9,44.9,44.72,44.73,348900.0,28.1297,28.1297,28.0169,28.0232,348900.0
2006-01-27 09:35:00,44.72,44.78,44.61,44.73,273500.0,28.0169,28.0545,27.948,28.0232,273500.0
2006-01-27 09:40:00,44.73,44.94,44.72,44.81,154600.0,28.0232,28.1548,28.0169,28.0733,154600.0
2006-01-27 09:45:00,44.8,44.85,44.75,44.8,177400.0,28.0671,28.0984,28.0357,28.0671,177400.0
2006-01-27 09:50:00,44.81,44.84,44.74,44.75,118800.0,28.0733,28.0921,28.0295,28.0357,118800.0
2006-01-27 09:55:00,44.77,44.86,44.75,44.81,107700.0,28.0483,28.1047,28.0357,28.0733,107700.0
2006-01-27 10:00:00,44.82,44.89,44.78,44.82,153300.0,28.0796,28.1234,28.0545,28.0796,153300.0
2006-01-27 10:05:00,44.82,45.08,44.82,44.94,280200.0,28.0796,28.2425,28.0796,28.1548,280200.0
2006-01-27 10:10:00,44.94,45.04,44.92,44.95,111900.0,28.1548,28.2174,28.1422,28.161,111900.0
2006-01-27 10:15:00,44.97,45.09,44.94,44.99,121900.0,28.1736,28.2487,28.1548,28.1861,121900.0
2006-01-27 10:20:00,45.0,45.02,44.94,44.95,91200.0,28.1924,28.2049,28.1548,28.161,91200.0
2006-01-27 10:25:00,44.93,45.0,44.92,44.97,231500.0,28.1485,28.1924,28.1422,28.1736,231500.0
2006-01-27 10:30:00,44.96,44.97,44.84,44.85,430100.0,28.1673,28.1736,28.0921,28.0984,430100.0
2006-01-27 10:35:00,44.83,44.86,44.79,44.81,200200.0,28.0859,28.1047,28.0608,28.0733,200200.0
2006-01-27 10:40:00,44.81,44.83,44.79,44.82,92100.0,28.0733,28.0859,28.0608,28.0796,92100.0
2006-01-27 10:45:00,44.82,44.91,44.81,44.88,164500.0,28.0796,28.136,28.0733,28.1172,164500.0
2006-01-27 10:50:00,44.88,44.94,44.83,44.83,134200.0,28.1172,28.1548,28.0859,28.0859,134200.0
2006-01-27 10:55:00,44.83,44.9,44.8,44.85,150500.0,28.0859,28.1297,28.0671,28.0984,150500.0
2006-01-27 11:00:00,44.84,44.86,44.78,44.8,205400.0,28.0921,28.1047,28.0545,28.0671,205400.0
2006-01-27 11:05:00,44.8,44.83,44.79,44.82,119300.0,28.0671,28.0859,28.0608,28.0796,119300.0
2006-01-27 11:10:00,44.82,44.83,44.78,44.81,95800.0,28.0796,28.0859,28.0545,28.0733,95800.0
2006-01-27 11:15:00,44.81,44.85,44.8,44.84,120100.0,28.0733,28.0984,28.0671,28.0921,120100.0
2006-01-27 11:20:00,44.84,44.88,44.81,44.83,157600.0,28.0921,28.1172,28.0733,28.0859,157600.0
2006-01-27 11:25:00,44.85,44.97,44.84,44.95,229300.0,28.0984,28.1736,28.0921,28.161,229300.0
2006-01-27 11:30:00,44.94,44.95,44.88,44.91,123800.0,28.1548,28.161,28.1172,28.136,123800.0
2006-01-27 11:35:00,44.9,44.98,44.9,44.94,112700.0,28.1297,28.1798,28.1297,28.1548,112700.0
2006-01-27 11:40:00,44.93,44.96,44.9,44.95,90500.0,28.1485,28.1673,28.1297,28.161,90500.0
2006-01-27 11:45:00,44.95,44.98,44.94,44.97,117300.0,28.161,28.1798,28.1548,28.1736,117300.0
2006-01-27 11:50:00,44.97,45.07,44.96,45.05,144200.0,28.1736,28.2362,28.1673,28.2237,144200.0
2006-01-27 11:55:00,45.04,45.05,45.0,45.01,38900.0,28.2174,28.2237,28.1924,28.1986,38900.0
2006-01-27 12:00:00,45.01,45.04,44.99,45.01,339200.0,28.1986,28.2174,28.1861,28.1986,339200.0
2006-01-27 12:05:00,45.01,45.04,44.99,45.0,57100.0,28.1986,28.2174,28.1861,28.1924,57100.0
2006-01-27 12:10:00,45.0,45.07,44.99,45.07,81000.0,28.1924,28.2362,28.1861,28.2362,81000.0
2006-01-27 12:15:00,45.07,45.08,45.06,45.07,84000.0,28.2362,28.2425,28.23,28.2362,84000.0
2006-01-27 12:20:00,45.06,45.1,45.06,45.07,237400.0,28.23,28.255,28.23,28.2362,237400.0
2006-01-27 12:25:00,45.07,45.09,45.07,45.09,72000.0,28.2362,28.2487,28.2362,28.2487,72000.0
2006-01-27 12:30:00,45.08,45.09,45.0,45.09,313000.0,28.2425,28.2487,28.1924,28.2487,313000.0
2006-01-27 12:35:00,45.09,45.09,45.06,45.09,124300.0,28.2487,28.2487,28.23,28.2487,124300.0
2006-01-27 12:40:00,45.09,45.11,45.07,45.09,139300.0,28.2487,28.2613,28.2362,28.2487,139300.0
2006-01-27 12:45:00,45.1,45.1,45.07,45.07,107300.0,28.255,28.255,28.2362,28.2362,107300.0
2006-01-27 12:50:00,45.07,45.09,45.06,45.09,31600.0,28.2362,28.2487,28.23,28.2487,31600.0
2006-01-27 12:55:00,45.08,45.1,45.07,45.07,46000.0,28.2425,28.255,28.2362,28.2362,46000.0
2006-01-27 13:00:00,45.08,45.08,44.97,44.97,286000.0,28.2425,28.2425,28.1736,28.1736,286000.0
2006-01-27 13:05:00,44.97,44.98,44.81,44.81,288500.0,28.1736,28.1798,28.0733,28.0733,288500.0
2006-01-27 13:10:00,44.81,44.85,44.77,44.82,177200.0,28.0733,28.0984,28.0483,28.0796,177200.0
2006-01-27 13:15:00,44.81,44.85,44.77,44.79,110400.0,28.0733,28.0984,28.0483,28.0608,110400.0
2006-01-27 13:20:00,44.8,44.87,44.78,44.85,57200.0,28.0671,28.1109,28.0545,28.0984,57200.0
2006-01-27 13:25:00,44.84,44.89,44.83,44.88,82200.0,28.0921,28.1234,28.0859,28.1172,82200.0
2006-01-27 13:30:00,44.89,44.91,44.8,44.81,120000.0,28.1234,28.136,28.0671,28.0733,120000.0
2006-01-27 13:35:00,44.8,44.8,44.75,44.78,114500.0,28.0671,28.0671,28.0357,28.0545,114500.0
2006-01-27 13:40:00,44.78,44.78,44.71,44.77,173700.0,28.0545,28.0545,28.0107,28.0483,173700.0
2006-01-27 13:45:00,44.77,44.77,44.68,44.7,127800.0,28.0483,28.0483,27.9919,28.0044,127800.0
2006-01-27 13:50:00,44.7,44.77,44.69,44.72,85700.0,28.0044,28.0483,27.9981,28.0169,85700.0
2006-01-27 13:55:00,44.72,44.76,44.72,44.75,102400.0,28.0169,28.042,28.0169,28.0357,102400.0
2006-01-27 14:00:00,44.75,44.83,44.75,44.81,59200.0,28.0357,28.0859,28.0357,28.0733,59200.0
2006-01-27 14:05:00,44.81,44.82,44.78,44.78,77300.0,28.0733,28.0796,28.0545,28.0545,77300.0
2006-01-27 14:10:00,44.79,44.79,44.7,44.7,65500.0,28.0608,28.0608,28.0044,28.0044,65500.0
2006-01-27 14:15:00,44.7,44.74,44.68,44.7,101900.0,28.0044,28.0295,27.9919,28.0044,101900.0
2006-01-27 14:20:00,44.7,44.82,44.7,44.8,112200.0,28.0044,28.0796,28.0044,28.0671,112200.0
2006-01-27 14:25:00,44.79,44.82,44.77,44.81,121100.0,28.0608,28.0796,28.0483,28.0733,121100.0
2006-01-27 14:30:00,44.8,44.82,44.78,44.8,243900.0,28.0671,28.0796,28.0545,28.0671,243900.0
2006-01-27 14:35:00,44.81,44.81,44.78,44.78,131900.0,28.0733,28.0733,28.0545,28.0545,131900.0
2006-01-27 14:40:00,44.79,44.8,44.75,44.78,137500.0,28.0608,28.0671,28.0357,28.0545,137500.0
2006-01-27 14:45:00,44.78,44.79,44.76,44.76,53400.0,28.0545,28.0608,28.042,28.042,53400.0
2006-01-27 14:50:00,44.76,44.8,44.76,44.78,101800.0,28.042,28.0671,28.042,28.0545,101800.0
2006-01-27 14:55:00,44.78,44.79,44.71,44.77,110100.0,28.0545,28.0608,28.0107,28.0483,110100.0
2006-01-27 15:00:00,44.77,44.81,44.77,44.79,132100.0,28.0483,28.0733,28.0483,28.0608,132100.0
2006-01-27 15:05:00,44.79,44.79,44.76,44.78,66600.0,28.0608,28.0608,28.042,28.0545,66600.0
2006-01-27 15:10:00,44.78,44.81,44.75,44.79,281400.0,28.0545,28.0733,28.0357,28.0608,281400.0
2006-01-27 15:15:00,44.79,44.82,44.78,44.8,191300.0,28.0608,28.0796,28.0545,28.0671,191300.0
2006-01-27 15:20:00,44.8,44.81,44.77,44.79,89100.0,28.0671,28.0733,28.0483,28.0608,89100.0
2006-01-27 15:25:00,44.79,44.8,44.77,44.79,126900.0,28.0608,28.0671,28.0483,28.0608,126900.0
2006-01-27 15:30:00,44.78,44.82,44.77,44.81,147700.0,28.0545,28.0796,28.0483,28.0733,147700.0
2006-01-27 15:35:00,44.81,44.84,44.8,44.83,88700.0,28.0733,28.0921,28.0671,28.0859,88700.0
2006-01-27 15:40:00,44.84,44.86,44.8,44.81,212100.0,28.0921,28.1047,28.0671,28.0733,212100.0
2006-01-27 15:45:00,44.81,44.84,44.81,44.83,154400.0,28.0733,28.0921,28.0733,28.0859,154400.0
2006-01-27 15:50:00,44.83,44.83,44.79,44.83,204400.0,28.0859,28.0859,28.0608,28.0859,204400.0
2006-01-27 15:55:00,44.82,44.85,44.78,44.79,305100.0,28.0796,28.0984,28.0545,28.0608,305100.0
2006-01-30 09:30:00,44.75,44.78,44.63,44.67,324800.0,28.0357,28.0545,27.9606,27.9856,324800.0
2006-01-30 09:35:00,44.66,44.68,44.6,44.61,164700.0,27.9794,27.9919,27.9418,27.948,164700.0
2006-01-30 09:40:00,44.63,44.71,44.62,44.7,131400.0,27.9606,28.0107,27.9543,28.0044,131400.0
2006-01-30 09:45:00,44.7,44.7,44.58,44.6,144200.0,28.0044,28.0044,27.9292,27.9418,144200.0
2006-01-30 09:50:00,44.6,44.6,44.53,44.59,117100.0,27.9418,27.9418,27.8979,27.9355,117100.0
2006-01-30 09:55:00,44.59,44.61,44.51,44.54,99000.0,27.9355,27.948,27.8854,27.9042,99000.0
2006-01-30 10:00:00,44.55,44.58,44.53,44.57,71200.0,27.9104,27.9292,27.8979,27.923,71200.0
2006-01-30 10:05:00,44.56,44.62,44.55,44.6,153800.0,27.9167,27.9543,27.9104,27.9418,153800.0
2006-01-30 10:10:00,44.6,44.6,44.52,44.52,108700.0,27.9418,27.9418,27.8916,27.8916,108700.0
2006-01-30 10:15:00,44.52,44.53,44.42,44.42,244600.0,27.8916,27.8979,27.829,27.829,244600.0
2006-01-30 10:20:00,44.42,44.49,44.37,44.49,155800.0,27.829,27.8728,27.7977,27.8728,155800.0
2006-01-30 10:25:00,44.48,44.49,44.44,44.47,158500.0,27.8666,27.8728,27.8415,27.8603,158500.0
2006-01-30 10:30:00,44.47,44.47,44.42,44.46,76200.0,27.8603,27.8603,27.829,27.8541,76200.0
2006-01-30 10:35:00,44.48,44.52,44.47,44.52,68500.0,27.8666,27.8916,27.8603,27.8916,68500.0
2006-01-30 10:40:00,44.52,44.53,44.48,44.51,58000.0,27.8916,27.8979,27.8666,27.8854,58000.0
2006-01-30 10:45:00,44.51,44.54,44.46,44.54,91000.0,27.8854,27.9042,27.8541,27.9042,91000.0
2006-01-30 10:50:00,44.53,44.6,44.53,44.58,78700.0,27.8979,27.9418,27.8979,27.9292,78700.0
2006-01-30 10:55:00,44.58,44.59,44.56,44.57,59500.0,27.9292,27.9355,27.9167,27.923,59500.0
2006-01-30 11:00:00,44.56,44.57,44.48,44.54,101100.0,27.9167,27.923,27.8666,27.9042,101100.0
2006-01-30 11:05:00,44.54,44.58,44.54,44.55,109500.0,27.9042,27.9292,27.9042,27.9104,109500.0
2006-01-30 11:10:00,44.56,44.57,44.53,44.55,72200.0,27.9167,27.923,27.8979,27.9104,72200.0
2006-01-30 11:15:00,44.56,44.57,44.51,44.57,46700.0,27.9167,27.923,27.8854,27.923,46700.0
2006-01-30 11:20:00,44.57,44.58,44.54,44.54,44100.0,27.923,27.9292,27.9042,27.9042,44100.0
2006-01-30 11:25:00,44.55,45.54,44.49,44.49,87600.0,27.9104,28.5307,27.8728,27.8728,87600.0
2006-01-30 11:30:00,44.5,44.51,44.45,44.46,112300.0,27.8791,27.8854,27.8478,27.8541,112300.0
2006-01-30 11:35:00,44.46,44.47,44.43,44.47,82900.0,27.8541,27.8603,27.8353,27.8603,82900.0
2006-01-30 11:40:00,44.46,44.47,44.45,44.46,51200.0,27.8541,27.8603,27.8478,27.8541,51200.0
2006-01-30 11:45:00,44.45,44.48,44.44,44.46,83700.0,27.8478,27.8666,27.8415,27.8541,83700.0
2006-01-30 11:50:00,44.46,44.47,44.44,44.45,85400.0,27.8541,27.8603,27.8415,27.8478,85400.0
2006-01-30 11:55:00,44.45,44.46,44.4,44.4,116900.0,27.8478,27.8541,27.8165,27.8165,116900.0
2006-01-30 12:00:00,44.4,44.44,44.4,44.44,87600.0,27.8165,27.8415,27.8165,27.8415,87600.0
2006-01-30 12:05:00,44.43,44.44,44.4,44.41,85200.0,27.8353,27.8415,27.8165,27.8227,85200.0
2006-01-30 12:10:00,44.4,44.45,44.4,44.45,64400.0,27.8165,27.8478,27.8165,27.8478,64400.0
2006-01-30 12:15:00,44.45,44.46,44.4,44.43,245300.0,27.8478,27.8541,27.8165,27.8353,245300.0
2006-01-30 12:20:00,44.43,44.44,44.4,44.41,117600.0,27.8353,27.8415,27.8165,27.8227,117600.0
2006-01-30 12:25:00,44.4,44.43,44.39,44.41,197800.0,27.8165,27.8353,27.8102,27.8227,197800.0
2006-01-30 12:30:00,44.41,44.43,44.4,44.42,79600.0,27.8227,27.8353,27.8165,27.829,79600.0
2006-01-30 12:35:00,44.44,44.46,44.42,44.46,123200.0,27.8415,27.8541,27.829,27.8541,123200.0
2006-01-30 12:40:00,44.46,44.48,44.41,44.41,157200.0,27.8541,27.8666,27.8227,27.8227,157200.0
2006-01-30 12:45:00,44.42,44.42,44.4,44.4,90100.0,27.829,27.829,27.8165,27.8165,90100.0
2006-01-30 12:50:00,44.4,44.41,44.38,44.38,76200.0,27.8165,27.8227,27.8039,27.8039,76200.0
2006-01-30 12:55:00,44.38,44.42,44.38,44.41,53900.0,27.8039,27.829,27.8039,27.8227,53900.0
2006-01-30 13:00:00,44.41,44.41,44.38,44.4,76000.0,27.8227,27.8227,27.8039,27.8165,76000.0
2006-01-30 13:05:00,44.4,44.42,44.39,44.41,140800.0,27.8165,27.829,27.8102,27.8227,140800.0
2006-01-30 13:10:00,44.41,44.45,44.41,44.43,77000.0,27.8227,27.8478,27.8227,27.8353,77000.0
2006-01-30 13:15:00,44.42,44.43,44.4,44.42,47700.0,27.829,27.8353,27.8165,27.829,47700.0
2006-01-30 13:20:00,44.42,44.42,44.39,44.4,58600.0,27.829,27.829,27.8102,27.8165,58600.0
2006-01-30 13:25:00,44.4,44.41,44.34,44.35,99600.0,27.8165,27.8227,27.7789,27.7851,99600.0
2006-01-30 13:30:00,44.35,44.39,44.33,44.37,104200.0,27.7851,27.8102,27.7726,27.7977,104200.0
2006-01-30 13:35:00,44.37,44.37,44.31,44.36,133100.0,27.7977,27.7977,27.7601,27.7914,133100.0
2006-01-30 13:40:00,44.36,44.4,44.32,44.33,171600.0,27.7914,27.8165,27.7663,27.7726,171600.0
2006-01-30 13:45:00,44.33,44.42,44.3,44.3,324900.0,27.7726,27.829,27.7538,27.7538,324900.0
2006-01-30 13:50:00,44.3,44.33,44.29,44.33,109800.0,27.7538,27.7726,27.7476,27.7726,109800.0
2006-01-30 13:55:00,44.32,44.36,44.31,44.32,157300.0,27.7663,27.7914,27.7601,27.7663,157300.0
2006-01-30 14:00:00,44.33,44.34,44.31,44.33,154000.0,27.7726,27.7789,27.7601,27.7726,154000.0
2006-01-30 14:05:00,44.33,44.35,44.31,44.34,110500.0,27.7726,27.7851,27.7601,27.7789,110500.0
2006-01-30 14:10:00,44.34,44.35,44.32,44.35,104300.0,27.7789,27.7851,27.7663,27.7851,104300.0
2006-01-30 14:15:00,44.35,44.36,44.32,44.35,70800.0,27.7851,27.7914,27.7663,27.7851,70800.0
2006-01-30 14:20:00,44.33,44.35,44.32,44.33,66300.0,27.7726,27.7851,27.7663,27.7726,66300.0
2006-01-30 14:25:00,44.33,44.34,44.31,44.33,55400.0,27.7726,27.7789,27.7601,27.7726,55400.0
2006-01-30 14:30:00,44.33,44.34,44.32,44.33,64000.0,27.7726,27.7789,27.7663,27.7726,64000.0
2006-01-30 14:35:00,44.34,44.38,44.33,44.37,140500.0,27.7789,27.8039,27.7726,27.7977,140500.0
2006-01-30 14:40:00,44.36,44.38,44.35,44.38,98400.0,27.7914,27.8039,27.7851,27.8039,98400.0
2006-01-30 14:45:00,44.37,44.41,44.36,44.4,99300.0,27.7977,27.8227,27.7914,27.8165,99300.0
2006-01-30 14:50:00,44.39,44.4,44.32,44.33,279900.0,27.8102,27.8165,27.7663,27.7726,279900.0
2006-01-30 14:55:00,44.35,44.35,44.27,44.28,196100.0,27.7851,27.7851,27.735,27.7413,196100.0
2006-01-30 15:00:00,44.28,44.29,44.25,44.28,270700.0,27.7413,27.7476,27.7225,27.7413,270700.0
2006-01-30 15:05:00,44.28,44.35,44.26,44.32,258300.0,27.7413,27.7851,27.7288,27.7663,258300.0
2006-01-30 15:10:00,44.32,44.32,44.29,44.29,175400.0,27.7663,27.7663,27.7476,27.7476,175400.0
2006-01-30 15:15:00,44.3,44.31,44.29,44.31,163600.0,27.7538,27.7601,27.7476,27.7601,163600.0
2006-01-30 15:20:00,44.3,44.31,44.28,44.29,283100.0,27.7538,27.7601,27.7413,27.7476,283100.0
2006-01-30 15:25:00,44.28,44.34,44.28,44.33,245500.0,27.7413,27.7789,27.7413,27.7726,245500.0
2006-01-30 15:30:00,44.32,44.35,44.32,44.33,322800.0,27.7663,27.7851,27.7663,27.7726,322800.0
2006-01-30 15:35:00,44.33,44.35,44.33,44.35,221800.0,27.7726,27.7851,27.7726,27.7851,221800.0
2006-01-30 15:40:00,44.35,44.43,44.34,44.38,558800.0,27.7851,27.8353,27.7789,27.8039,558800.0
2006-01-30 15:45:00,44.38,44.43,44.38,44.42,334500.0,27.8039,27.8353,27.8039,27.829,334500.0
2006-01-30 15:50:00,44.43,44.53,44.42,44.52,604100.0,27.8353,27.8979,27.829,27.8916,604100.0
2006-01-30 15:55:00,44.52,44.52,44.4,44.42,588500.0,27.8916,27.8916,27.8165,27.829,588500.0
2006-01-31 09:30:00,44.65,44.73,44.61,44.62,713600.0,27.9731,28.0232,27.948,27.9543,713600.0
2006-01-31 09:35:00,44.63,44.63,44.53,44.58,194500.0,27.9606,27.9606,27.8979,27.9292,194500.0
2006-01-31 09:40:00,44.58,44.69,44.57,44.64,232000.0,27.9292,27.9981,27.923,27.9668,232000.0
2006-01-31 09:45:00,44.65,44.65,44.6,44.62,123300.0,27.9731,27.9731,27.9418,27.9543,123300.0
2006-01-31 09:50:00,44.62,44.62,44.55,44.55,142800.0,27.9543,27.9543,27.9104,27.9104,142800.0
2006-01-31 09:55:00,44.55,44.55,44.48,44.48,181700.0,27.9104,27.9104,27.8666,27.8666,181700.0
2006-01-31 10:00:00,44.48,44.5,44.4,44.45,266900.0,27.8666,27.8791,27.8165,27.8478,266900.0
2006-01-31 10:05:00,44.44,44.45,44.38,44.38,233500.0,27.8415,27.8478,27.8039,27.8039,233500.0
2006-01-31 10:10:00,44.38,44.4,44.36,44.38,149700.0,27.8039,27.8165,27.7914,27.8039,149700.0
2006-01-31 10:15:00,44.38,44.46,44.37,44.42,158600.0,27.8039,27.8541,27.7977,27.829,158600.0
2006-01-31 10:20:00,44.41,44.43,44.37,44.37,99500.0,27.8227,27.8353,27.7977,27.7977,99500.0
2006-01-31 10:25:00,44.37,44.4,44.34,44.35,765500.0,27.7977,27.8165,27.7789,27.7851,765500.0
2006-01-31 10:30:00,44.35,44.35,44.31,44.34,98700.0,27.7851,27.7851,27.7601,27.7789,98700.0
2006-01-31 10:35:00,44.34,44.34,44.29,44.32,167500.0,27.7789,27.7789,27.7476,27.7663,167500.0
2006-01-31 10:40:00,44.32,44.34,44.28,44.28,127200.0,27.7663,27.7789,27.7413,27.7413,127200.0
2006-01-31 10:45:00,44.28,44.31,44.28,44.3,147800.0,27.7413,27.7601,27.7413,27.7538,147800.0
2006-01-31 10:50:00,44.3,44.33,44.29,44.31,89200.0,27.7538,27.7726,27.7476,27.7601,89200.0
2006-01-31 10:55:00,44.31,44.32,44.3,44.31,221200.0,27.7601,27.7663,27.7538,27.7601,221200.0
2006-01-31 11:00:00,44.31,44.31,44.25,44.29,202000.0,27.7601,27.7601,27.7225,27.7476,202000.0
2006-01-31 11:05:00,44.29,44.3,44.25,44.27,130100.0,27.7476,27.7538,27.7225,27.735,130100.0
2006-01-31 11:10:00,44.28,44.31,44.27,44.31,351600.0,27.7413,27.7601,27.735,27.7601,351600.0
2006-01-31 11:15:00,44.3,44.31,44.28,44.28,194800.0,27.7538,27.7601,27.7413,27.7413,194800.0
2006-01-31 11:20:00,44.28,44.3,44.25,44.27,118000.0,27.7413,27.7538,27.7225,27.735,118000.0
2006-01-31 11:25:00,44.27,44.33,44.27,44.33,111400.0,27.735,27.7726,27.735,27.7726,111400.0
2006-01-31 11:30:00,44.33,44.37,44.33,44.36,153600.0,27.7726,27.7977,27.7726,27.7914,153600.0
2006-01-31 11:35:00,44.36,44.36,44.3,44.3,199700.0,27.7914,27.7914,27.7538,27.7538,199700.0
2006-01-31 11:40:00,44.3,44.34,44.3,44.34,71500.0,27.7538,27.7789,27.7538,27.7789,71500.0
2006-01-31 11:45:00,44.34,44.37,44.32,44.37,133500.0,27.7789,27.7977,27.7663,27.7977,133500.0
2006-01-31 11:50:00,44.36,44.4,44.36,44.4,147500.0,27.7914,27.8165,27.7914,27.8165,147500.0
2006-01-31 11:55:00,44.4,44.4,44.35,44.37,90000.0,27.8165,27.8165,27.7851,27.7977,90000.0
2006-01-31 12:00:00,44.37,44.38,44.33,44.36,71700.0,27.7977,27.8039,27.7726,27.7914,71700.0
2006-01-31 12:05:00,44.37,44.41,44.36,44.4,163400.0,27.7977,27.8227,27.7914,27.8165,163400.0
2006-01-31 12:10:00,44.39,44.4,44.34,44.34,36800.0,27.8102,27.8165,27.7789,27.7789,36800.0
2006-01-31 12:15:00,44.34,44.39,44.32,44.37,262800.0,27.7789,27.8102,27.7663,27.7977,262800.0
2006-01-31 12:20:00,44.37,44.37,44.35,44.36,35100.0,27.7977,27.7977,27.7851,27.7914,35100.0
2006-01-31 12:25:00,44.36,44.4,44.36,44.39,58900.0,27.7914,27.8165,27.7914,27.8102,58900.0
2006-01-31 12:30:00,44.39,44.39,44.36,44.37,59600.0,27.8102,27.8102,27.7914,27.7977,59600.0
2006-01-31 12:35:00,44.37,44.38,44.35,44.37,167800.0,27.7977,27.8039,27.7851,27.7977,167800.0
2006-01-31 12:40:00,44.37,44.39,44.35,44.36,136700.0,27.7977,27.8102,27.7851,27.7914,136700.0
2006-01-31 12:45:00,44.35,44.37,44.34,44.35,101900.0,27.7851,27.7977,27.7789,27.7851,101900.0
2006-01-31 12:50:00,44.36,44.36,44.33,44.35,24700.0,27.7914,27.7914,27.7726,27.7851,24700.0
2006-01-31 12:55:00,44.35,44.35,44.31,44.32,78600.0,27.7851,27.7851,27.7601,27.7663,78600.0
2006-01-31 13:00:00,44.33,44.36,44.33,44.35,91300.0,27.7726,27.7914,27.7726,27.7851,91300.0
2006-01-31 13:05:00,44.35,44.36,44.35,44.36,60500.0,27.7851,27.7914,27.7851,27.7914,60500.0
2006-01-31 13:10:00,44.36,44.4,44.36,44.4,50300.0,27.7914,27.8165,27.7914,27.8165,50300.0
2006-01-31 13:15:00,44.4,44.43,44.38,44.43,110900.0,27.8165,27.8353,27.8039,27.8353,110900.0
2006-01-31 13:20:00,44.43,44.44,44.38,44.39,267100.0,27.8353,27.8415,27.8039,27.8102,267100.0
2006-01-31 13:25:00,44.39,44.42,44.38,44.42,72100.0,27.8102,27.829,27.8039,27.829,72100.0
2006-01-31 13:30:00,44.42,44.43,44.39,44.4,219300.0,27.829,27.8353,27.8102,27.8165,219300.0
2006-01-31 13:35:00,44.39,44.42,44.38,44.39,77700.0,27.8102,27.829,27.8039,27.8102,77700.0
2006-01-31 13:40:00,44.39,44.41,44.35,44.39,116200.0,27.8102,27.8227,27.7851,27.8102,116200.0
2006-01-31 13:45:00,44.39,44.41,44.36,44.37,77400.0,27.8102,27.8227,27.7914,27.7977,77400.0
2006-01-31 13:50:00,44.38,44.43,44.37,44.4,103600.0,27.8039,27.8353,27.7977,27.8165,103600.0
2006-01-31 13:55:00,44.4,44.42,44.38,44.38,174200.0,27.8165,27.829,27.8039,27.8039,174200.0
2006-01-31 14:00:00,44.38,44.41,44.37,44.4,156800.0,27.8039,27.8227,27.7977,27.8165,156800.0
2006-01-31 14:05:00,44.4,44.4,44.35,44.35,167200.0,27.8165,27.8165,27.7851,27.7851,167200.0
2006-01-31 14:10:00,44.35,44.44,44.34,44.41,185600.0,27.7851,27.8415,27.7789,27.8227,185600.0
2006-01-31 14:15:00,44.39,44.46,44.3,44.3,455900.0,27.8102,27.8541,27.7538,27.7538,455900.0
2006-01-31 14:20:00,44.3,44.3,44.14,44.15,378300.0,27.7538,27.7538,27.6536,27.6598,378300.0
2006-01-31 14:25:00,44.14,44.24,44.12,44.23,322400.0,27.6536,27.7162,27.641,27.71,322400.0
2006-01-31 14:30:00,44.23,44.27,44.18,44.22,289300.0,27.71,27.735,27.6786,27.7037,289300.0
2006-01-31 14:35:00,44.21,44.22,44.18,44.22,171600.0,27.6974,27.7037,27.6786,27.7037,171600.0
2006-01-31 14:40:00,44.23,44.24,44.14,44.18,154100.0,27.71,27.7162,27.6536,27.6786,154100.0
2006-01-31 14:45:00,44.18,44.25,44.18,44.23,218300.0,27.6786,27.7225,27.6786,27.71,218300.0
2006-01-31 14:50:00,44.23,44.26,44.19,44.22,172300.0,27.71,27.7288,27.6849,27.7037,172300.0
2006-01-31 14:55:00,44.22,44.34,44.22,44.34,183300.0,27.7037,27.7789,27.7037,27.7789,183300.0
2006-01-31 15:00:00,44.34,44.42,44.32,44.36,227100.0,27.7789,27.829,27.7663,27.7914,227100.0
2006-01-31 15:05:00,44.37,44.38,44.31,44.33,171700.0,27.7977,27.8039,27.7601,27.7726,171700.0
2006-01-31 15:10:00,44.3,44.3,44.25,44.25,192900.0,27.7538,27.7538,27.7225,27.7225,192900.0
2006-01-31 15:15:00,44.26,44.33,44.25,44.31,247000.0,27.7288,27.7726,27.7225,27.7601,247000.0
2006-01-31 15:20:00,44.32,44.37,44.29,44.3,211400.0,27.7663,27.7977,27.7476,27.7538,211400.0
2006-01-31 15:25:00,44.3,44.36,44.28,44.34,231000.0,27.7538,27.7914,27.7413,27.7789,231000.0
2006-01-31 15:30:00,44.34,44.38,44.32,44.33,238900.0,27.7789,27.8039,27.7663,27.7726,238900.0
2006-01-31 15:35:00,44.33,44.33,44.24,44.24,236700.0,27.7726,27.7726,27.7162,27.7162,236700.0
2006-01-31 15:40:00,44.24,44.26,44.16,44.18,365500.0,27.7162,27.7288,27.6661,27.6786,365500.0
2006-01-31 15:45:00,44.18,44.26,44.17,44.25,313300.0,27.6786,27.7288,27.6724,27.7225,313300.0
2006-01-31 15:50:00,44.24,44.29,44.24,44.24,308800.0,27.7162,27.7476,27.7162,27.7162,308800.0
2006-01-31 15:55:00,44.24,44.25,44.19,44.21,393600.0,27.7162,27.7225,27.6849,27.6974,393600.0
2006-02-01 09:30:00,44.1,44.2,44.1,44.17,698000.0,27.6285,27.6912,27.6285,27.6724,698000.0
2006-02-01 09:35:00,44.17,44.19,44.07,44.12,225000.0,27.6724,27.6849,27.6097,27.641,225000.0
2006-02-01 09:40:00,44.11,44.13,44.05,44.06,150900.0,27.6348,27.6473,27.5972,27.6035,150900.0
2006-02-01 09:45:00,44.06,44.08,44.0,44.04,208900.0,27.6035,27.616,27.5659,27.5909,208900.0
2006-02-01 09:50:00,44.05,44.08,44.04,44.05,212200.0,27.5972,27.616,27.5909,27.5972,212200.0
2006-02-01 09:55:00,44.05,44.07,44.01,44.01,201400.0,27.5972,27.6097,27.5721,27.5721,201400.0
2006-02-01 10:00:00,44.01,44.24,43.95,43.96,325400.0,27.5721,27.7162,27.5345,27.5408,325400.0
2006-02-01 10:05:00,43.98,44.05,43.96,44.04,121800.0,27.5533,27.5972,27.5408,27.5909,121800.0
2006-02-01 10:10:00,44.01,44.06,44.01,44.06,243300.0,27.5721,27.6035,27.5721,27.6035,243300.0
2006-02-01 10:15:00,44.06,44.07,44.0,44.04,106600.0,27.6035,27.6097,27.5659,27.5909,106600.0
2006-02-01 10:20:00,44.05,44.14,44.02,44.09,242500.0,27.5972,27.6536,27.5784,27.6223,242500.0
2006-02-01 10:25:00,44.1,44.12,44.06,44.08,167400.0,27.6285,27.641,27.6035,27.616,167400.0
2006-02-01 10:30:00,44.08,44.1,44.07,44.07,221300.0,27.616,27.6285,27.6097,27.6097,221300.0
2006-02-01 10:35:00,44.06,44.08,44.0,44.0,133200.0,27.6035,27.616,27.5659,27.5659,133200.0
2006-02-01 10:40:00,44.0,44.1,44.0,44.09,212100.0,27.5659,27.6285,27.5659,27.6223,212100.0
2006-02-01 10:45:00,44.08,44.1,44.05,44.07,384000.0,27.616,27.6285,27.5972,27.6097,384000.0
2006-02-01 10:50:00,44.07,44.13,44.06,44.12,347200.0,27.6097,27.6473,27.6035,27.641,347200.0
2006-02-01 10:55:00,44.11,44.13,44.08,44.09,283800.0,27.6348,27.6473,27.616,27.6223,283800.0
2006-02-01 11:00:00,44.09,44.1,44.03,44.08,113600.0,27.6223,27.6285,27.5847,27.616,113600.0
2006-02-01 11:05:00,44.08,44.09,44.04,44.08,104300.0,27.616,27.6223,27.5909,27.616,104300.0
2006-02-01 11:10:00,44.07,44.1,44.06,44.07,307500.0,27.6097,27.6285,27.6035,27.6097,307500.0
2006-02-01 11:15:00,44.07,44.09,44.04,44.06,171800.0,27.6097,27.6223,27.5909,27.6035,171800.0
2006-02-01 11:20:00,44.06,44.08,44.05,44.06,300500.0,27.6035,27.616,27.5972,27.6035,300500.0
2006-02-01 11:25:00,44.05,44.06,43.96,44.0,279900.0,27.5972,27.6035,27.5408,27.5659,279900.0
2006-02-01 11:30:00,44.0,44.02,43.99,44.0,369100.0,27.5659,27.5784,27.5596,27.5659,369100.0
2006-02-01 11:35:00,43.99,44.03,43.99,44.0,119500.0,27.5596,27.5847,27.5596,27.5659,119500.0
2006-02-01 11:40:00,44.0,44.05,43.98,43.99,148500.0,27.5659,27.5972,27.5533,27.5596,148500.0
2006-02-01 11:45:00,43.98,43.99,43.96,43.98,101900.0,27.5533,27.5596,27.5408,27.5533,101900.0
2006-02-01 11:50:00,43.98,44.08,43.96,44.07,160200.0,27.5533,27.616,27.5408,27.6097,160200.0
2006-02-01 11:55:00,44.07,44.08,44.02,44.02,121600.0,27.6097,27.616,27.5784,27.5784,121600.0
2006-02-01 12:00:00,44.02,44.06,44.02,44.04,49300.0,27.5784,27.6035,27.5784,27.5909,49300.0
2006-02-01 12:05:00,44.04,44.04,44.02,44.02,43900.0,27.5909,27.5909,27.5784,27.5784,43900.0
2006-02-01 12:10:00,44.03,44.03,44.0,44.0,93300.0,27.5847,27.5847,27.5659,27.5659,93300.0
2006-02-01 12:15:00,44.0,44.03,44.0,44.02,125800.0,27.5659,27.5847,27.5659,27.5784,125800.0
2006-02-01 12:20:00,44.01,44.03,44.01,44.02,96800.0,27.5721,27.5847,27.5721,27.5784,96800.0
2006-02-01 12:25:00,44.02,44.03,44.0,44.01,93500.0,27.5784,27.5847,27.5659,27.5721,93500.0
2006-02-01 12:30:00,44.01,44.06,44.01,44.05,112200.0,27.5721,27.6035,27.5721,27.5972,112200.0
2006-02-01 12:35:00,44.04,44.07,44.02,44.05,68600.0,27.5909,27.6097,27.5784,27.5972,68600.0
2006-02-01 12:40:00,44.04,44.05,44.02,44.04,55800.0,27.5909,27.5972,27.5784,27.5909,55800.0
2006-02-01 12:45:00,44.05,44.06,44.01,44.03,100400.0,27.5972,27.6035,27.5721,27.5847,100400.0
2006-02-01 12:50:00,44.03,44.04,44.01,44.04,194300.0,27.5847,27.5909,27.5721,27.5909,194300.0
2006-02-01 12:55:00,44.04,44.05,44.01,44.02,78900.0,27.5909,27.5972,27.5721,27.5784,78900.0
2006-02-01 13:00:00,44.02,44.05,44.02,44.02,167100.0,27.5784,27.5972,27.5784,27.5784,167100.0
2006-02-01 13:05:00,44.03,44.04,44.0,44.01,129900.0,27.5847,27.5909,27.5659,27.5721,129900.0
2006-02-01 13:10:00,44.01,44.06,43.98,44.0,188800.0,27.5721,27.6035,27.5533,27.5659,188800.0
2006-02-01 13:15:00,44.0,44.01,43.97,43.99,140800.0,27.5659,27.5721,27.5471,27.5596,140800.0
2006-02-01 13:20:00,43.99,44.01,43.98,44.0,119500.0,27.5596,27.5721,27.5533,27.5659,119500.0
2006-02-01 13:25:00,44.0,44.01,43.98,43.99,94100.0,27.5659,27.5721,27.5533,27.5596,94100.0
2006-02-01 13:30:00,43.98,44.0,43.97,43.97,234100.0,27.5533,27.5659,27.5471,27.5471,234100.0
2006-02-01 13:35:00,43.97,43.98,43.91,43.92,283100.0,27.5471,27.5533,27.5095,27.5157,283100.0
2006-02-01 13:40:00,43.92,44.0,43.91,43.92,85600.0,27.5157,27.5659,27.5095,27.5157,85600.0
2006-02-01 13:45:00,43.92,43.94,43.91,43.94,111200.0,27.5157,27.5283,27.5095,27.5283,111200.0
2006-02-01 13:50:00,43.93,43.95,43.91,43.94,288600.0,27.522,27.5345,27.5095,27.5283,288600.0
2006-02-01 13:55:00,43.94,43.98,43.92,43.95,332000.0,27.5283,27.5533,27.5157,27.5345,332000.0
2006-02-01 14:00:00,43.96,44.01,43.94,43.97,155800.0,27.5408,27.5721,27.5283,27.5471,155800.0
2006-02-01 14:05:00,43.99,44.0,43.97,43.98,86100.0,27.5596,27.5659,27.5471,27.5533,86100.0
2006-02-01 14:10:00,43.99,43.99,43.94,43.96,45900.0,27.5596,27.5596,27.5283,27.5408,45900.0
2006-02-01 14:15:00,43.96,44.0,43.94,43.99,118200.0,27.5408,27.5659,27.5283,27.5596,118200.0
2006-02-01 14:20:00,44.0,44.0,43.94,43.94,67400.0,27.5659,27.5659,27.5283,27.5283,67400.0
2006-02-01 14:25:00,43.95,43.96,43.93,43.94,147200.0,27.5345,27.5408,27.522,27.5283,147200.0
2006-02-01 14:30:00,43.92,44.01,43.92,43.95,125200.0,27.5157,27.5721,27.5157,27.5345,125200.0
2006-02-01 14:35:00,43.96,44.0,43.93,43.94,124100.0,27.5408,27.5659,27.522,27.5283,124100.0
2006-02-01 14:40:00,43.93,43.94,43.9,43.92,152100.0,27.522,27.5283,27.5032,27.5157,152100.0
2006-02-01 14:45:00,43.91,43.93,43.88,43.9,140900.0,27.5095,27.522,27.4907,27.5032,140900.0
2006-02-01 14:50:00,43.87,43.91,43.86,43.89,182900.0,27.4844,27.5095,27.4782,27.497,182900.0
2006-02-01 14:55:00,43.88,43.89,43.86,43.89,628800.0,27.4907,27.497,27.4782,27.497,628800.0
2006-02-01 15:00:00,43.89,43.91,43.86,43.9,213900.0,27.497,27.5095,27.4782,27.5032,213900.0
2006-02-01 15:05:00,43.9,43.94,43.87,43.94,199900.0,27.5032,27.5283,27.4844,27.5283,199900.0
2006-02-01 15:10:00,43.94,44.0,43.94,43.98,150500.0,27.5283,27.5659,27.5283,27.5533,150500.0
2006-02-01 15:15:00,43.99,43.99,43.93,43.94,132900.0,27.5596,27.5596,27.522,27.5283,132900.0
2006-02-01 15:20:00,43.93,43.96,43.91,43.95,153600.0,27.522,27.5408,27.5095,27.5345,153600.0
2006-02-01 15:25:00,43.95,43.99,43.94,43.97,146400.0,27.5345,27.5596,27.5283,27.5471,146400.0
2006-02-01 15:30:00,43.96,44.0,43.95,43.96,169600.0,27.5408,27.5659,27.5345,27.5408,169600.0
2006-02-01 15:35:00,43.95,44.01,43.95,44.0,221800.0,27.5345,27.5721,27.5345,27.5659,221800.0
2006-02-01 15:40:00,44.0,44.01,43.98,44.0,157600.0,27.5659,27.5721,27.5533,27.5659,157600.0
2006-02-01 15:45:00,43.99,44.01,43.98,43.99,326900.0,27.5596,27.5721,27.5533,27.5596,326900.0
2006-02-01 15:50:00,43.99,44.01,43.97,43.98,333400.0,27.5596,27.5721,27.5471,27.5533,333400.0
2006-02-01 15:55:00,43.97,43.99,43.94,43.97,390100.0,27.5471,27.5596,27.5283,27.5471,390100.0
2006-02-02 09:30:00,43.95,43.97,43.85,43.87,353300.0,27.5345,27.5471,27.4719,27.4844,353300.0
2006-02-02 09:35:00,43.8,43.85,43.7,43.71,221400.0,27.4406,27.4719,27.3779,27.3842,221400.0
2006-02-02 09:40:00,43.71,43.76,43.55,43.6,175500.0,27.3842,27.4155,27.2839,27.3153,175500.0
2006-02-02 09:45:00,43.58,43.7,43.54,43.59,330500.0,27.3027,27.3779,27.2777,27.309,330500.0
2006-02-02 09:50:00,43.59,43.73,43.59,43.73,163000.0,27.309,27.3967,27.309,27.3967,163000.0
2006-02-02 09:55:00,43.74,43.75,43.63,43.65,134200.0,27.403,27.4092,27.3341,27.3466,134200.0
2006-02-02 10:00:00,43.64,43.7,43.56,43.64,155900.0,27.3403,27.3779,27.2902,27.3403,155900.0
2006-02-02 10:05:00,43.64,43.78,43.64,43.73,189100.0,27.3403,27.428,27.3403,27.3967,189100.0
2006-02-02 10:10:00,43.73,43.77,43.7,43.71,137800.0,27.3967,27.4218,27.3779,27.3842,137800.0
2006-02-02 10:15:00,43.7,43.74,43.69,43.72,142200.0,27.3779,27.403,27.3717,27.3904,142200.0
2006-02-02 10:20:00,43.72,43.77,43.69,43.71,138200.0,27.3904,27.4218,27.3717,27.3842,138200.0
2006-02-02 10:25:00,43.71,43.8,43.7,43.78,163000.0,27.3842,27.4406,27.3779,27.428,163000.0
2006-02-02 10:30:00,43.77,43.82,43.7,43.7,315000.0,27.4218,27.4531,27.3779,27.3779,315000.0
2006-02-02 10:35:00,43.72,43.79,43.7,43.75,205400.0,27.3904,27.4343,27.3779,27.4092,205400.0
2006-02-02 10:40:00,43.74,43.74,43.59,43.61,301600.0,27.403,27.403,27.309,27.3215,301600.0
2006-02-02 10:45:00,43.62,43.63,43.57,43.59,199900.0,27.3278,27.3341,27.2965,27.309,199900.0
2006-02-02 10:50:00,43.6,43.64,43.55,43.63,195600.0,27.3153,27.3403,27.2839,27.3341,195600.0
2006-02-02 10:55:00,43.62,43.64,43.57,43.58,141200.0,27.3278,27.3403,27.2965,27.3027,141200.0
2006-02-02 11:00:00,43.57,43.6,43.52,43.52,252000.0,27.2965,27.3153,27.2651,27.2651,252000.0
2006-02-02 11:05:00,43.52,43.57,43.5,43.55,356800.0,27.2651,27.2965,27.2526,27.2839,356800.0
2006-02-02 11:10:00,43.51,43.57,43.5,43.54,596400.0,27.2589,27.2965,27.2526,27.2777,596400.0
2006-02-02 11:15:00,43.55,43.56,43.5,43.51,152500.0,27.2839,27.2902,27.2526,27.2589,152500.0
2006-02-02 11:20:00,43.5,43.52,43.48,43.5,247400.0,27.2526,27.2651,27.2401,27.2526,247400.0
2006-02-02 11:25:00,43.5,43.5,43.37,43.44,318400.0,27.2526,27.2526,27.1712,27.215,318400.0
2006-02-02 11:30:00,43.45,43.53,43.4,43.51,189000.0,27.2213,27.2714,27.19,27.2589,189000.0
2006-02-02 11:35:00,43.5,43.52,43.44,43.46,194900.0,27.2526,27.2651,27.215,27.2276,194900.0
2006-02-02 11:40:00,43.46,43.54,43.46,43.52,152500.0,27.2276,27.2777,27.2276,27.2651,152500.0
2006-02-02 11:45:00,43.51,43.53,43.5,43.53,79700.0,27.2589,27.2714,27.2526,27.2714,79700.0
2006-02-02 11:50:00,43.52,43.52,43.47,43.47,80200.0,27.2651,27.2651,27.2338,27.2338,80200.0
2006-02-02 11:55:00,43.48,43.51,43.47,43.5,91700.0,27.2401,27.2589,27.2338,27.2526,91700.0
2006-02-02 12:00:00,43.5,43.55,43.49,43.54,110000.0,27.2526,27.2839,27.2464,27.2777,110000.0
2006-02-02 12:05:00,43.54,43.56,43.5,43.52,107600.0,27.2777,27.2902,27.2526,27.2651,107600.0
2006-02-02 12:10:00,43.52,43.54,43.49,43.5,66300.0,27.2651,27.2777,27.2464,27.2526,66300.0
2006-02-02 12:15:00,43.5,43.52,43.47,43.52,85500.0,27.2526,27.2651,27.2338,27.2651,85500.0
2006-02-02 12:20:00,43.51,43.54,43.5,43.52,65600.0,27.2589,27.2777,27.2526,27.2651,65600.0
2006-02-02 12:25:00,43.52,43.53,43.47,43.49,100600.0,27.2651,27.2714,27.2338,27.2464,100600.0
2006-02-02 12:30:00,43.48,43.53,43.47,43.53,113200.0,27.2401,27.2714,27.2338,27.2714,113200.0
2006-02-02 12:35:00,43.52,43.59,43.51,43.59,159700.0,27.2651,27.309,27.2589,27.309,159700.0
2006-02-02 12:40:00,43.59,43.6,43.56,43.6,126800.0,27.309,27.3153,27.2902,27.3153,126800.0
2006-02-02 12:45:00,43.59,43.66,43.59,43.62,83700.0,27.309,27.3529,27.309,27.3278,83700.0
2006-02-02 12:50:00,43.62,43.69,43.61,43.68,96300.0,27.3278,27.3717,27.3215,27.3654,96300.0
2006-02-02 12:55:00,43.67,43.68,43.6,43.6,130500.0,27.3591,27.3654,27.3153,27.3153,130500.0
2006-02-02 13:00:00,43.6,43.61,43.55,43.59,88900.0,27.3153,27.3215,27.2839,27.309,88900.0
2006-02-02 13:05:00,43.6,43.64,43.55,43.57,94700.0,27.3153,27.3403,27.2839,27.2965,94700.0
2006-02-02 13:10:00,43.57,43.6,43.54,43.55,97300.0,27.2965,27.3153,27.2777,27.2839,97300.0
2006-02-02 13:15:00,43.55,43.56,43.53,43.54,131400.0,27.2839,27.2902,27.2714,27.2777,131400.0
2006-02-02 13:20:00,43.54,43.62,43.53,43.62,114900.0,27.2777,27.3278,27.2714,27.3278,114900.0
2006-02-02 13:25:00,43.62,43.63,43.54,43.55,64400.0,27.3278,27.3341,27.2777,27.2839,64400.0
2006-02-02 13:30:00,43.54,43.58,43.5,43.54,83700.0,27.2777,27.3027,27.2526,27.2777,83700.0
2006-02-02 13:35:00,43.53,43.55,43.51,43.55,89900.0,27.2714,27.2839,27.2589,27.2839,89900.0
2006-02-02 13:40:00,43.55,43.58,43.49,43.53,169700.0,27.2839,27.3027,27.2464,27.2714,169700.0
2006-02-02 13:45:00,43.53,43.64,43.53,43.6,76500.0,27.2714,27.3403,27.2714,27.3153,76500.0
2006-02-02 13:50:00,43.6,43.61,43.58,43.61,59600.0,27.3153,27.3215,27.3027,27.3215,59600.0
2006-02-02 13:55:00,43.6,43.6,43.56,43.59,115500.0,27.3153,27.3153,27.2902,27.309,115500.0
2006-02-02 14:00:00,43.58,43.62,43.57,43.6,65300.0,27.3027,27.3278,27.2965,27.3153,65300.0
2006-02-02 14:05:00,43.58,43.6,43.55,43.59,48100.0,27.3027,27.3153,27.2839,27.309,48100.0
2006-02-02 14:10:00,43.6,43.61,43.54,43.55,81200.0,27.3153,27.3215,27.2777,27.2839,81200.0
2006-02-02 14:15:00,43.55,43.57,43.52,43.54,75000.0,27.2839,27.2965,27.2651,27.2777,75000.0
2006-02-02 14:20:00,43.55,43.58,43.53,43.54,71400.0,27.2839,27.3027,27.2714,27.2777,71400.0
2006-02-02 14:25:00,43.54,43.55,43.5,43.52,118000.0,27.2777,27.2839,27.2526,27.2651,118000.0
2006-02-02 14:30:00,43.52,43.58,43.51,43.57,113700.0,27.2651,27.3027,27.2589,27.2965,113700.0
2006-02-02 14:35:00,43.58,43.59,43.52,43.56,131600.0,27.3027,27.309,27.2651,27.2902,131600.0
2006-02-02 14:40:00,43.56,43.56,43.49,43.5,202400.0,27.2902,27.2902,27.2464,27.2526,202400.0
2006-02-02 14:45:00,43.5,43.51,43.46,43.5,115400.0,27.2526,27.2589,27.2276,27.2526,115400.0
2006-02-02 14:50:00,43.5,43.52,43.47,43.51,126700.0,27.2526,27.2651,27.2338,27.2589,126700.0
2006-02-02 14:55:00,43.49,43.53,43.41,43.45,169900.0,27.2464,27.2714,27.1962,27.2213,169900.0
2006-02-02 15:00:00,43.44,43.49,43.39,43.48,174000.0,27.215,27.2464,27.1837,27.2401,174000.0
2006-02-02 15:05:00,43.47,43.54,43.47,43.51,142800.0,27.2338,27.2777,27.2338,27.2589,142800.0
2006-02-02 15:10:00,43.49,43.51,43.46,43.48,104400.0,27.2464,27.2589,27.2276,27.2401,104400.0
2006-02-02 15:15:00,43.48,43.53,43.47,43.51,167100.0,27.2401,27.2714,27.2338,27.2589,167100.0
2006-02-02 15:20:00,43.51,43.54,43.47,43.52,95900.0,27.2589,27.2777,27.2338,27.2651,95900.0
2006-02-02 15:25:00,43.51,43.52,43.49,43.49,109700.0,27.2589,27.2651,27.2464,27.2464,109700.0
2006-02-02 15:30:00,43.5,43.52,43.47,43.51,204000.0,27.2526,27.2651,27.2338,27.2589,204000.0
2006-02-02 15:35:00,43.51,43.52,43.47,43.5,128700.0,27.2589,27.2651,27.2338,27.2526,128700.0
2006-02-02 15:40:00,43.5,43.51,43.42,43.45,274300.0,27.2526,27.2589,27.2025,27.2213,274300.0
2006-02-02 15:45:00,43.46,43.52,43.45,43.51,271100.0,27.2276,27.2651,27.2213,27.2589,271100.0
2006-02-02 15:50:00,43.51,43.54,43.48,43.5,345300.0,27.2589,27.2777,27.2401,27.2526,345300.0
2006-02-02 15:55:00,43.49,43.5,43.45,43.46,366100.0,27.2464,27.2526,27.2213,27.2276,366100.0
2006-02-03 09:30:00,43.3,43.33,43.24,43.24,481400.0,27.1273,27.1461,27.0897,27.0897,481400.0
2006-02-03 09:35:00,43.25,43.25,43.16,43.2,216600.0,27.096,27.096,27.0396,27.0647,216600.0
2006-02-03 09:40:00,43.2,43.21,43.18,43.19,149400.0,27.0647,27.0709,27.0521,27.0584,149400.0
2006-02-03 09:45:00,43.2,43.25,43.18,43.23,154000.0,27.0647,27.096,27.0521,27.0835,154000.0
2006-02-03 09:50:00,43.22,43.25,43.2,43.2,216100.0,27.0772,27.096,27.0647,27.0647,216100.0
2006-02-03 09:55:00,43.18,43.21,43.04,43.05,332200.0,27.0521,27.0709,26.9644,26.9707,332200.0
2006-02-03 10:00:00,43.02,43.1,42.75,43.06,404000.0,26.9519,27.002,26.7827,26.977,404000.0
2006-02-03 10:05:00,43.07,43.23,43.05,43.08,173800.0,26.9832,27.0835,26.9707,26.9895,173800.0
2006-02-03 10:10:00,43.09,43.2,43.05,43.06,123300.0,26.9958,27.0647,26.9707,26.977,123300.0
2006-02-03 10:15:00,43.07,43.2,43.06,43.15,149300.0,26.9832,27.0647,26.977,27.0333,149300.0
2006-02-03 10:20:00,43.15,43.21,43.1,43.11,167800.0,27.0333,27.0709,27.002,27.0083,167800.0
2006-02-03 10:25:00,43.13,43.24,43.13,43.2,142100.0,27.0208,27.0897,27.0208,27.0647,142100.0
2006-02-03 10:30:00,43.21,43.24,43.14,43.14,170500.0,27.0709,27.0897,27.0271,27.0271,170500.0
2006-02-03 10:35:00,43.14,43.23,43.12,43.2,144300.0,27.0271,27.0835,27.0145,27.0647,144300.0
2006-02-03 10:40:00,43.21,43.23,43.12,43.16,163500.0,27.0709,27.0835,27.0145,27.0396,163500.0
2006-02-03 10:45:00,43.16,43.23,43.16,43.18,126600.0,27.0396,27.0835,27.0396,27.0521,126600.0
2006-02-03 10:50:00,43.18,43.28,43.13,43.24,178900.0,27.0521,27.1148,27.0208,27.0897,178900.0
2006-02-03 10:55:00,43.23,43.29,43.21,43.26,66300.0,27.0835,27.1211,27.0709,27.1023,66300.0
2006-02-03 11:00:00,43.27,43.36,43.26,43.35,115600.0,27.1085,27.1649,27.1023,27.1586,115600.0
2006-02-03 11:05:00,43.35,43.35,43.3,43.35,102600.0,27.1586,27.1586,27.1273,27.1586,102600.0
2006-02-03 11:10:00,43.35,43.35,43.25,43.27,91100.0,27.1586,27.1586,27.096,27.1085,91100.0
2006-02-03 11:15:00,43.26,43.27,43.19,43.22,117400.0,27.1023,27.1085,27.0584,27.0772,117400.0
2006-02-03 11:20:00,43.22,43.23,43.21,43.21,96600.0,27.0772,27.0835,27.0709,27.0709,96600.0
2006-02-03 11:25:00,43.21,43.3,43.21,43.29,179200.0,27.0709,27.1273,27.0709,27.1211,179200.0
2006-02-03 11:30:00,43.3,43.3,43.1,43.18,2793200.0,27.1273,27.1273,27.002,27.0521,2793200.0
2006-02-03 11:35:00,43.18,43.34,43.18,43.29,312000.0,27.0521,27.1524,27.0521,27.1211,312000.0
2006-02-03 11:40:00,43.29,43.36,43.1,43.34,178000.0,27.1211,27.1649,27.002,27.1524,178000.0
2006-02-03 11:45:00,43.35,43.36,43.3,43.33,166500.0,27.1586,27.1649,27.1273,27.1461,166500.0
2006-02-03 11:50:00,43.32,43.35,43.29,43.31,193000.0,27.1398,27.1586,27.1211,27.1336,193000.0
2006-02-03 11:55:00,43.31,43.34,43.26,43.29,179700.0,27.1336,27.1524,27.1023,27.1211,179700.0
2006-02-03 12:00:00,43.29,43.29,43.21,43.26,107800.0,27.1211,27.1211,27.0709,27.1023,107800.0
2006-02-03 12:05:00,43.26,43.28,43.25,43.25,168200.0,27.1023,27.1148,27.096,27.096,168200.0
2006-02-03 12:10:00,43.25,43.27,43.1,43.26,319400.0,27.096,27.1085,27.002,27.1023,319400.0
2006-02-03 12:15:00,43.25,43.3,43.25,43.29,104500.0,27.096,27.1273,27.096,27.1211,104500.0
2006-02-03 12:20:00,43.29,43.31,43.25,43.26,116500.0,27.1211,27.1336,27.096,27.1023,116500.0
2006-02-03 12:25:00,43.26,43.32,43.25,43.3,210200.0,27.1023,27.1398,27.096,27.1273,210200.0
2006-02-03 12:30:00,43.3,43.33,43.3,43.31,88700.0,27.1273,27.1461,27.1273,27.1336,88700.0
2006-02-03 12:35:00,43.32,43.34,43.28,43.33,82300.0,27.1398,27.1524,27.1148,27.1461,82300.0
2006-02-03 12:40:00,43.33,43.33,43.27,43.31,74300.0,27.1461,27.1461,27.1085,27.1336,74300.0
2006-02-03 12:45:00,43.31,43.33,43.3,43.32,77000.0,27.1336,27.1461,27.1273,27.1398,77000.0
2006-02-03 12:50:00,43.32,43.35,43.28,43.31,232300.0,27.1398,27.1586,27.1148,27.1336,232300.0
2006-02-03 12:55:00,43.32,43.35,43.28,43.32,114200.0,27.1398,27.1586,27.1148,27.1398,114200.0
2006-02-03 13:00:00,43.34,43.35,43.29,43.31,163800.0,27.1524,27.1586,27.1211,27.1336,163800.0
2006-02-03 13:05:00,43.31,43.32,43.28,43.31,146900.0,27.1336,27.1398,27.1148,27.1336,146900.0
2006-02-03 13:10:00,43.31,43.36,43.31,43.31,112900.0,27.1336,27.1649,27.1336,27.1336,112900.0
2006-02-03 13:15:00,43.32,43.4,43.31,43.39,195100.0,27.1398,27.19,27.1336,27.1837,195100.0
2006-02-03 13:20:00,43.4,43.53,43.39,43.52,285000.0,27.19,27.2714,27.1837,27.2651,285000.0
2006-02-03 13:25:00,43.53,43.54,43.46,43.49,152900.0,27.2714,27.2777,27.2276,27.2464,152900.0
2006-02-03 13:30:00,43.49,43.51,43.47,43.47,82100.0,27.2464,27.2589,27.2338,27.2338,82100.0
2006-02-03 13:35:00,43.48,43.55,43.46,43.53,242500.0,27.2401,27.2839,27.2276,27.2714,242500.0
2006-02-03 13:40:00,43.54,43.55,43.4,43.43,109800.0,27.2777,27.2839,27.19,27.2088,109800.0
2006-02-03 13:45:00,43.43,43.45,43.36,43.44,137200.0,27.2088,27.2213,27.1649,27.215,137200.0
2006-02-03 13:50:00,43.44,43.44,43.35,43.36,72100.0,27.215,27.215,27.1586,27.1649,72100.0
2006-02-03 13:55:00,43.36,43.37,43.31,43.31,116800.0,27.1649,27.1712,27.1336,27.1336,116800.0
2006-02-03 14:00:00,43.31,43.36,43.29,43.36,255600.0,27.1336,27.1649,27.1211,27.1649,255600.0
2006-02-03 14:05:00,43.36,43.36,43.29,43.3,86800.0,27.1649,27.1649,27.1211,27.1273,86800.0
2006-02-03 14:10:00,43.3,43.32,43.22,43.23,202900.0,27.1273,27.1398,27.0772,27.0835,202900.0
2006-02-03 14:15:00,43.23,43.27,43.21,43.23,251700.0,27.0835,27.1085,27.0709,27.0835,251700.0
2006-02-03 14:20:00,43.24,43.24,43.17,43.24,157500.0,27.0897,27.0897,27.0459,27.0897,157500.0
2006-02-03 14:25:00,43.24,43.25,43.22,43.25,110600.0,27.0897,27.096,27.0772,27.096,110600.0
2006-02-03 14:30:00,43.23,43.25,43.18,43.22,125500.0,27.0835,27.096,27.0521,27.0772,125500.0
2006-02-03 14:35:00,43.22,43.23,43.18,43.19,134900.0,27.0772,27.0835,27.0521,27.0584,134900.0
2006-02-03 14:40:00,43.19,43.23,43.16,43.16,179400.0,27.0584,27.0835,27.0396,27.0396,179400.0
2006-02-03 14:45:00,43.16,43.21,43.12,43.21,262600.0,27.0396,27.0709,27.0145,27.0709,262600.0
2006-02-03 14:50:00,43.21,43.21,43.18,43.19,132900.0,27.0709,27.0709,27.0521,27.0584,132900.0
2006-02-03 14:55:00,43.2,43.2,43.15,43.18,129700.0,27.0647,27.0647,27.0333,27.0521,129700.0
2006-02-03 15:00:00,43.18,43.21,43.14,43.14,179600.0,27.0521,27.0709,27.0271,27.0271,179600.0
2006-02-03 15:05:00,43.14,43.23,43.14,43.22,132500.0,27.0271,27.0835,27.0271,27.0772,132500.0
2006-02-03 15:10:00,43.2,43.2,43.13,43.15,172500.0,27.0647,27.0647,27.0208,27.0333,172500.0
2006-02-03 15:15:00,43.16,43.17,43.13,43.15,183800.0,27.0396,27.0459,27.0208,27.0333,183800.0
2006-02-03 15:20:00,43.16,43.19,43.14,43.15,209400.0,27.0396,27.0584,27.0271,27.0333,209400.0
2006-02-03 15:25:00,43.16,43.18,43.12,43.13,229900.0,27.0396,27.0521,27.0145,27.0208,229900.0
2006-02-03 15:30:00,43.13,43.13,43.05,43.07,366800.0,27.0208,27.0208,26.9707,26.9832,366800.0
2006-02-03 15:35:00,43.07,43.12,43.06,43.1,208400.0,26.9832,27.0145,26.977,27.002,208400.0
2006-02-03 15:40:00,43.11,43.12,43.06,43.06,253400.0,27.0083,27.0145,26.977,26.977,253400.0
2006-02-03 15:45:00,43.06,43.1,43.04,43.07,289000.0,26.977,27.002,26.9644,26.9832,289000.0
2006-02-03 15:50:00,43.07,43.08,43.02,43.07,398900.0,26.9832,26.9895,26.9519,26.9832,398900.0
2006-02-03 15:55:00,43.05,43.09,43.04,43.05,377400.0,26.9707,26.9958,26.9644,26.9707,377400.0
2006-02-06 09:30:00,43.4,43.64,43.38,43.46,754300.0,27.19,27.3403,27.1774,27.2276,754300.0
2006-02-06 09:35:00,43.46,43.62,43.46,43.61,285200.0,27.2276,27.3278,27.2276,27.3215,285200.0
2006-02-06 09:40:00,43.61,43.65,43.52,43.6,464200.0,27.3215,27.3466,27.2651,27.3153,464200.0
2006-02-06 09:45:00,43.6,43.63,43.53,43.57,336700.0,27.3153,27.3341,27.2714,27.2965,336700.0
2006-02-06 09:50:00,43.56,43.59,43.53,43.55,202100.0,27.2902,27.309,27.2714,27.2839,202100.0
2006-02-06 09:55:00,43.55,43.56,43.47,43.5,370000.0,27.2839,27.2902,27.2338,27.2526,370000.0
2006-02-06 10:00:00,43.5,43.5,43.42,43.46,225100.0,27.2526,27.2526,27.2025,27.2276,225100.0
2006-02-06 10:05:00,43.46,43.53,43.46,43.47,91600.0,27.2276,27.2714,27.2276,27.2338,91600.0
2006-02-06 10:10:00,43.48,43.49,43.46,43.47,64000.0,27.2401,27.2464,27.2276,27.2338,64000.0
2006-02-06 10:15:00,43.47,43.49,43.41,43.46,156500.0,27.2338,27.2464,27.1962,27.2276,156500.0
2006-02-06 10:20:00,43.47,43.5,43.45,43.48,91700.0,27.2338,27.2526,27.2213,27.2401,91700.0
2006-02-06 10:25:00,43.48,43.49,43.41,43.43,112500.0,27.2401,27.2464,27.1962,27.2088,112500.0
2006-02-06 10:30:00,43.42,43.45,43.4,43.42,139100.0,27.2025,27.2213,27.19,27.2025,139100.0
2006-02-06 10:35:00,43.44,43.45,43.42,43.44,91000.0,27.215,27.2213,27.2025,27.215,91000.0
2006-02-06 10:40:00,43.44,43.48,43.41,43.45,154100.0,27.215,27.2401,27.1962,27.2213,154100.0
2006-02-06 10:45:00,43.43,43.47,43.43,43.43,122700.0,27.2088,27.2338,27.2088,27.2088,122700.0
2006-02-06 10:50:00,43.44,43.45,43.4,43.4,209500.0,27.215,27.2213,27.19,27.19,209500.0
2006-02-06 10:55:00,43.4,43.41,43.35,43.4,240400.0,27.19,27.1962,27.1586,27.19,240400.0
2006-02-06 11:00:00,43.41,43.41,43.38,43.41,152800.0,27.1962,27.1962,27.1774,27.1962,152800.0
2006-02-06 11:05:00,43.41,43.41,43.35,43.36,198100.0,27.1962,27.1962,27.1586,27.1649,198100.0
2006-02-06 11:10:00,43.36,43.43,43.32,43.35,262800.0,27.1649,27.2088,27.1398,27.1586,262800.0
2006-02-06 11:15:00,43.35,43.35,43.3,43.31,148900.0,27.1586,27.1586,27.1273,27.1336,148900.0
2006-02-06 11:20:00,43.3,43.33,43.28,43.32,146800.0,27.1273,27.1461,27.1148,27.1398,146800.0
2006-02-06 11:25:00,43.32,43.33,43.29,43.3,121100.0,27.1398,27.1461,27.1211,27.1273,121100.0
2006-02-06 11:30:00,43.3,43.31,43.28,43.3,127900.0,27.1273,27.1336,27.1148,27.1273,127900.0
2006-02-06 11:35:00,43.31,43.33,43.24,43.3,189500.0,27.1336,27.1461,27.0897,27.1273,189500.0
2006-02-06 11:40:00,43.3,43.33,43.29,43.3,82200.0,27.1273,27.1461,27.1211,27.1273,82200.0
2006-02-06 11:45:00,43.3,43.32,43.29,43.31,161400.0,27.1273,27.1398,27.1211,27.1336,161400.0
2006-02-06 11:50:00,43.31,43.36,43.3,43.36,127800.0,27.1336,27.1649,27.1273,27.1649,127800.0
2006-02-06 11:55:00,43.36,43.39,43.35,43.39,81200.0,27.1649,27.1837,27.1586,27.1837,81200.0
2006-02-06 12:00:00,43.39,43.45,43.39,43.41,149800.0,27.1837,27.2213,27.1837,27.1962,149800.0
2006-02-06 12:05:00,43.41,43.45,43.39,43.42,199200.0,27.1962,27.2213,27.1837,27.2025,199200.0
2006-02-06 12:10:00,43.41,43.42,43.38,43.4,171000.0,27.1962,27.2025,27.1774,27.19,171000.0
2006-02-06 12:15:00,43.4,43.42,43.37,43.37,80500.0,27.19,27.2025,27.1712,27.1712,80500.0
2006-02-06 12:20:00,43.37,43.4,43.36,43.38,55500.0,27.1712,27.19,27.1649,27.1774,55500.0
2006-02-06 12:25:00,43.37,43.39,43.35,43.38,74600.0,27.1712,27.1837,27.1586,27.1774,74600.0
2006-02-06 12:30:00,43.38,43.43,43.38,43.42,46800.0,27.1774,27.2088,27.1774,27.2025,46800.0
2006-02-06 12:35:00,43.42,43.44,43.38,43.39,86800.0,27.2025,27.215,27.1774,27.1837,86800.0
2006-02-06 12:40:00,43.39,43.41,43.38,43.41,83500.0,27.1837,27.1962,27.1774,27.1962,83500.0
2006-02-06 12:45:00,43.4,43.42,43.39,43.39,49500.0,27.19,27.2025,27.1837,27.1837,49500.0
2006-02-06 12:50:00,43.4,43.4,43.37,43.37,82100.0,27.19,27.19,27.1712,27.1712,82100.0
2006-02-06 12:55:00,43.38,43.39,43.37,43.38,81800.0,27.1774,27.1837,27.1712,27.1774,81800.0
2006-02-06 13:00:00,43.38,43.41,43.37,43.39,142300.0,27.1774,27.1962,27.1712,27.1837,142300.0
2006-02-06 13:05:00,43.39,43.41,43.38,43.39,152400.0,27.1837,27.1962,27.1774,27.1837,152400.0
2006-02-06 13:10:00,43.39,43.4,43.38,43.38,116100.0,27.1837,27.19,27.1774,27.1774,116100.0
2006-02-06 13:15:00,43.38,43.39,43.36,43.37,161300.0,27.1774,27.1837,27.1649,27.1712,161300.0
2006-02-06 13:20:00,43.37,43.39,43.36,43.39,155800.0,27.1712,27.1837,27.1649,27.1837,155800.0
2006-02-06 13:25:00,43.38,43.41,43.38,43.4,75100.0,27.1774,27.1962,27.1774,27.19,75100.0
2006-02-06 13:30:00,43.4,43.42,43.38,43.4,146300.0,27.19,27.2025,27.1774,27.19,146300.0
2006-02-06 13:35:00,43.4,43.41,43.36,43.39,122300.0,27.19,27.1962,27.1649,27.1837,122300.0
2006-02-06 13:40:00,43.4,43.41,43.38,43.41,73700.0,27.19,27.1962,27.1774,27.1962,73700.0
2006-02-06 13:45:00,43.41,43.43,43.39,43.43,87900.0,27.1962,27.2088,27.1837,27.2088,87900.0
2006-02-06 13:50:00,43.44,43.44,43.38,43.39,171200.0,27.215,27.215,27.1774,27.1837,171200.0
2006-02-06 13:55:00,43.39,43.41,43.38,43.4,73000.0,27.1837,27.1962,27.1774,27.19,73000.0
2006-02-06 14:00:00,43.4,43.4,43.35,43.37,148000.0,27.19,27.19,27.1586,27.1712,148000.0
2006-02-06 14:05:00,43.37,43.4,43.37,43.38,134100.0,27.1712,27.19,27.1712,27.1774,134100.0
2006-02-06 14:10:00,43.38,43.39,43.35,43.37,113000.0,27.1774,27.1837,27.1586,27.1712,113000.0
2006-02-06 14:15:00,43.37,43.37,43.35,43.37,79000.0,27.1712,27.1712,27.1586,27.1712,79000.0
2006-02-06 14:20:00,43.36,43.39,43.36,43.39,78800.0,27.1649,27.1837,27.1649,27.1837,78800.0
2006-02-06 14:25:00,43.39,43.39,43.37,43.38,69400.0,27.1837,27.1837,27.1712,27.1774,69400.0
2006-02-06 14:30:00,43.38,43.41,43.37,43.4,115500.0,27.1774,27.1962,27.1712,27.19,115500.0
2006-02-06 14:35:00,43.4,43.41,43.39,43.4,56000.0,27.19,27.1962,27.1837,27.19,56000.0
2006-02-06 14:40:00,43.4,43.4,43.36,43.38,84700.0,27.19,27.19,27.1649,27.1774,84700.0
2006-02-06 14:45:00,43.38,43.39,43.36,43.38,71000.0,27.1774,27.1837,27.1649,27.1774,71000.0
2006-02-06 14:50:00,43.37,43.4,43.35,43.39,121300.0,27.1712,27.19,27.1586,27.1837,121300.0
2006-02-06 14:55:00,43.39,43.39,43.37,43.38,52200.0,27.1837,27.1837,27.1712,27.1774,52200.0
2006-02-06 15:00:00,43.38,43.4,43.36,43.37,114800.0,27.1774,27.19,27.1649,27.1712,114800.0
2006-02-06 15:05:00,43.38,43.41,43.38,43.4,124000.0,27.1774,27.1962,27.1774,27.19,124000.0
2006-02-06 15:10:00,43.4,43.41,43.38,43.39,80200.0,27.19,27.1962,27.1774,27.1837,80200.0
2006-02-06 15:15:00,43.39,43.39,43.37,43.38,98800.0,27.1837,27.1837,27.1712,27.1774,98800.0
2006-02-06 15:20:00,43.37,43.38,43.33,43.36,259000.0,27.1712,27.1774,27.1461,27.1649,259000.0
2006-02-06 15:25:00,43.35,43.4,43.35,43.39,182000.0,27.1586,27.19,27.1586,27.1837,182000.0
2006-02-06 15:30:00,43.39,43.41,43.35,43.35,191600.0,27.1837,27.1962,27.1586,27.1586,191600.0
2006-02-06 15:35:00,43.36,43.38,43.34,43.37,139100.0,27.1649,27.1774,27.1524,27.1712,139100.0
2006-02-06 15:40:00,43.36,43.44,43.35,43.43,179000.0,27.1649,27.215,27.1586,27.2088,179000.0
2006-02-06 15:45:00,43.41,43.45,43.39,43.44,208400.0,27.1962,27.2213,27.1837,27.215,208400.0
2006-02-06 15:50:00,43.44,43.44,43.39,43.41,201500.0,27.215,27.215,27.1837,27.1962,201500.0
2006-02-06 15:55:00,43.42,43.43,43.38,43.38,221000.0,27.2025,27.2088,27.1774,27.1774,221000.0
2006-02-07 09:30:00,43.6,43.69,43.53,43.55,681800.0,27.3153,27.3717,27.2714,27.2839,681800.0
2006-02-07 09:35:00,43.55,43.58,43.5,43.57,177700.0,27.2839,27.3027,27.2526,27.2965,177700.0
2006-02-07 09:40:00,43.57,43.62,43.5,43.61,168400.0,27.2965,27.3278,27.2526,27.3215,168400.0
2006-02-07 09:45:00,43.61,43.68,43.55,43.64,127700.0,27.3215,27.3654,27.2839,27.3403,127700.0
2006-02-07 09:50:00,43.65,43.67,43.61,43.62,271500.0,27.3466,27.3591,27.3215,27.3278,271500.0
2006-02-07 09:55:00,43.63,43.66,43.62,43.66,227600.0,27.3341,27.3529,27.3278,27.3529,227600.0
2006-02-07 10:00:00,43.67,43.76,43.66,43.73,322300.0,27.3591,27.4155,27.3529,27.3967,322300.0
2006-02-07 10:05:00,43.74,43.78,43.71,43.74,187600.0,27.403,27.428,27.3842,27.403,187600.0
2006-02-07 10:10:00,43.73,43.74,43.64,43.72,118400.0,27.3967,27.403,27.3403,27.3904,118400.0
2006-02-07 10:15:00,43.75,43.78,43.71,43.72,329500.0,27.4092,27.428,27.3842,27.3904,329500.0
2006-02-07 10:20:00,43.73,43.74,43.62,43.62,337500.0,27.3967,27.403,27.3278,27.3278,337500.0
2006-02-07 10:25:00,43.63,43.64,43.56,43.57,265400.0,27.3341,27.3403,27.2902,27.2965,265400.0
2006-02-07 10:30:00,43.57,43.6,43.55,43.56,105600.0,27.2965,27.3153,27.2839,27.2902,105600.0
2006-02-07 10:35:00,43.57,43.61,43.55,43.59,197000.0,27.2965,27.3215,27.2839,27.309,197000.0
2006-02-07 10:40:00,43.59,43.64,43.5,43.53,330300.0,27.309,27.3403,27.2526,27.2714,330300.0
2006-02-07 10:45:00,43.53,43.58,43.52,43.57,85400.0,27.2714,27.3027,27.2651,27.2965,85400.0
2006-02-07 10:50:00,43.58,43.58,43.53,43.57,271300.0,27.3027,27.3027,27.2714,27.2965,271300.0
2006-02-07 10:55:00,43.58,43.61,43.57,43.58,116800.0,27.3027,27.3215,27.2965,27.3027,116800.0
2006-02-07 11:00:00,43.57,43.6,43.55,43.58,208100.0,27.2965,27.3153,27.2839,27.3027,208100.0
2006-02-07 11:05:00,43.59,43.59,43.55,43.56,101800.0,27.309,27.309,27.2839,27.2902,101800.0
2006-02-07 11:10:00,43.57,43.61,43.56,43.6,106700.0,27.2965,27.3215,27.2902,27.3153,106700.0
2006-02-07 11:15:00,43.6,43.61,43.57,43.58,110400.0,27.3153,27.3215,27.2965,27.3027,110400.0
2006-02-07 11:20:00,43.57,43.74,43.57,43.72,136200.0,27.2965,27.403,27.2965,27.3904,136200.0
2006-02-07 11:25:00,43.72,43.77,43.68,43.74,117400.0,27.3904,27.4218,27.3654,27.403,117400.0
2006-02-07 11:30:00,43.74,43.81,43.72,43.78,111000.0,27.403,27.4468,27.3904,27.428,111000.0
2006-02-07 11:35:00,43.78,43.78,43.7,43.72,114500.0,27.428,27.428,27.3779,27.3904,114500.0
2006-02-07 11:40:00,43.73,43.8,43.72,43.8,132600.0,27.3967,27.4406,27.3904,27.4406,132600.0
2006-02-07 11:45:00,43.8,43.83,43.77,43.78,105000.0,27.4406,27.4594,27.4218,27.428,105000.0
2006-02-07 11:50:00,43.78,43.83,43.77,43.82,173200.0,27.428,27.4594,27.4218,27.4531,173200.0
2006-02-07 11:55:00,43.81,43.87,43.81,43.84,97100.0,27.4468,27.4844,27.4468,27.4656,97100.0
2006-02-07 12:00:00,43.84,43.84,43.82,43.83,48800.0,27.4656,27.4656,27.4531,27.4594,48800.0
2006-02-07 12:05:00,43.83,43.84,43.76,43.76,120300.0,27.4594,27.4656,27.4155,27.4155,120300.0
2006-02-07 12:10:00,43.76,43.76,43.69,43.74,156000.0,27.4155,27.4155,27.3717,27.403,156000.0
2006-02-07 12:15:00,43.74,43.74,43.67,43.68,111300.0,27.403,27.403,27.3591,27.3654,111300.0
2006-02-07 12:20:00,43.7,43.74,43.69,43.73,95000.0,27.3779,27.403,27.3717,27.3967,95000.0
2006-02-07 12:25:00,43.74,43.75,43.68,43.7,121600.0,27.403,27.4092,27.3654,27.3779,121600.0
2006-02-07 12:30:00,43.69,43.75,43.66,43.73,71300.0,27.3717,27.4092,27.3529,27.3967,71300.0
2006-02-07 12:35:00,43.73,43.74,43.66,43.67,90600.0,27.3967,27.403,27.3529,27.3591,90600.0
2006-02-07 12:40:00,43.67,43.71,43.66,43.7,107300.0,27.3591,27.3842,27.3529,27.3779,107300.0
2006-02-07 12:45:00,43.7,43.7,43.65,43.66,61600.0,27.3779,27.3779,27.3466,27.3529,61600.0
2006-02-07 12:50:00,43.67,43.68,43.65,43.66,100300.0,27.3591,27.3654,27.3466,27.3529,100300.0
2006-02-07 12:55:00,43.66,43.66,43.61,43.65,69700.0,27.3529,27.3529,27.3215,27.3466,69700.0
2006-02-07 13:00:00,43.65,43.65,43.53,43.54,115600.0,27.3466,27.3466,27.2714,27.2777,115600.0
2006-02-07 13:05:00,43.54,43.61,43.54,43.55,151600.0,27.2777,27.3215,27.2777,27.2839,151600.0
2006-02-07 13:10:00,43.55,43.6,43.52,43.57,184400.0,27.2839,27.3153,27.2651,27.2965,184400.0
2006-02-07 13:15:00,43.57,43.62,43.53,43.6,125600.0,27.2965,27.3278,27.2714,27.3153,125600.0
2006-02-07 13:20:00,43.61,43.61,43.58,43.6,122400.0,27.3215,27.3215,27.3027,27.3153,122400.0
2006-02-07 13:25:00,43.59,43.64,43.58,43.6,144900.0,27.309,27.3403,27.3027,27.3153,144900.0
2006-02-07 13:30:00,43.61,43.61,43.58,43.61,104300.0,27.3215,27.3215,27.3027,27.3215,104300.0
2006-02-07 13:35:00,43.61,43.62,43.59,43.6,68700.0,27.3215,27.3278,27.309,27.3153,68700.0
2006-02-07 13:40:00,43.61,43.61,43.56,43.61,119300.0,27.3215,27.3215,27.2902,27.3215,119300.0
2006-02-07 13:45:00,43.6,43.65,43.6,43.62,57100.0,27.3153,27.3466,27.3153,27.3278,57100.0
2006-02-07 13:50:00,43.63,43.63,43.56,43.63,144900.0,27.3341,27.3341,27.2902,27.3341,144900.0
2006-02-07 13:55:00,43.63,43.68,43.62,43.67,70500.0,27.3341,27.3654,27.3278,27.3591,70500.0
2006-02-07 14:00:00,43.67,43.67,43.6,43.63,90600.0,27.3591,27.3591,27.3153,27.3341,90600.0
2006-02-07 14:05:00,43.63,43.66,43.62,43.66,33700.0,27.3341,27.3529,27.3278,27.3529,33700.0
2006-02-07 14:10:00,43.65,43.68,43.62,43.67,91100.0,27.3466,27.3654,27.3278,27.3591,91100.0
2006-02-07 14:15:00,43.67,43.68,43.61,43.62,99600.0,27.3591,27.3654,27.3215,27.3278,99600.0
2006-02-07 14:20:00,43.63,43.63,43.57,43.61,72600.0,27.3341,27.3341,27.2965,27.3215,72600.0
2006-02-07 14:25:00,43.62,43.72,43.6,43.71,77500.0,27.3278,27.3904,27.3153,27.3842,77500.0
2006-02-07 14:30:00,43.7,43.7,43.61,43.64,1850400.0,27.3779,27.3779,27.3215,27.3403,1850400.0
2006-02-07 14:35:00,43.62,43.65,43.59,43.61,95000.0,27.3278,27.3466,27.309,27.3215,95000.0
2006-02-07 14:40:00,43.62,43.62,43.58,43.62,75500.0,27.3278,27.3278,27.3027,27.3278,75500.0
2006-02-07 14:45:00,43.63,43.65,43.6,43.64,122100.0,27.3341,27.3466,27.3153,27.3403,122100.0
2006-02-07 14:50:00,43.64,43.65,43.57,43.61,162500.0,27.3403,27.3466,27.2965,27.3215,162500.0
2006-02-07 14:55:00,43.59,43.64,43.59,43.61,54900.0,27.309,27.3403,27.309,27.3215,54900.0
2006-02-07 15:00:00,43.61,43.63,43.55,43.56,184000.0,27.3215,27.3341,27.2839,27.2902,184000.0
2006-02-07 15:05:00,43.55,43.59,43.55,43.57,111500.0,27.2839,27.309,27.2839,27.2965,111500.0
2006-02-07 15:10:00,43.58,43.65,43.57,43.64,152000.0,27.3027,27.3466,27.2965,27.3403,152000.0
2006-02-07 15:15:00,43.64,43.65,43.6,43.62,97000.0,27.3403,27.3466,27.3153,27.3278,97000.0
2006-02-07 15:20:00,43.62,43.63,43.58,43.6,99300.0,27.3278,27.3341,27.3027,27.3153,99300.0
2006-02-07 15:25:00,43.61,43.63,43.57,43.58,133900.0,27.3215,27.3341,27.2965,27.3027,133900.0
2006-02-07 15:30:00,43.59,43.62,43.58,43.61,138100.0,27.309,27.3278,27.3027,27.3215,138100.0
2006-02-07 15:35:00,43.6,43.62,43.58,43.6,176200.0,27.3153,27.3278,27.3027,27.3153,176200.0
2006-02-07 15:40:00,43.61,43.61,43.56,43.57,167700.0,27.3215,27.3215,27.2902,27.2965,167700.0
2006-02-07 15:45:00,43.57,43.58,43.54,43.56,251000.0,27.2965,27.3027,27.2777,27.2902,251000.0
2006-02-07 15:50:00,43.56,43.57,43.46,43.49,418200.0,27.2902,27.2965,27.2276,27.2464,418200.0
2006-02-07 15:55:00,43.5,43.52,43.49,43.5,299700.0,27.2526,27.2651,27.2464,27.2526,299700.0
2006-02-08 09:30:00,43.55,43.56,43.49,43.52,431000.0,27.2839,27.2902,27.2464,27.2651,431000.0
2006-02-08 09:35:00,43.52,43.58,43.51,43.53,104500.0,27.2651,27.3027,27.2589,27.2714,104500.0
2006-02-08 09:40:00,43.53,43.72,43.5,43.63,174300.0,27.2714,27.3904,27.2526,27.3341,174300.0
2006-02-08 09:45:00,43.64,43.66,43.58,43.61,257300.0,27.3403,27.3529,27.3027,27.3215,257300.0
2006-02-08 09:50:00,43.6,43.62,43.51,43.53,157400.0,27.3153,27.3278,27.2589,27.2714,157400.0
2006-02-08 09:55:00,43.53,43.55,43.49,43.51,273400.0,27.2714,27.2839,27.2464,27.2589,273400.0
2006-02-08 10:00:00,43.51,43.58,43.46,43.54,158900.0,27.2589,27.3027,27.2276,27.2777,158900.0
2006-02-08 10:05:00,43.54,43.56,43.5,43.51,188900.0,27.2777,27.2902,27.2526,27.2589,188900.0
2006-02-08 10:10:00,43.51,43.55,43.5,43.5,239900.0,27.2589,27.2839,27.2526,27.2526,239900.0
2006-02-08 10:15:00,43.51,43.52,43.48,43.48,90000.0,27.2589,27.2651,27.2401,27.2401,90000.0
2006-02-08 10:20:00,43.49,43.5,43.44,43.46,128100.0,27.2464,27.2526,27.215,27.2276,128100.0
2006-02-08 10:25:00,43.46,43.61,43.45,43.59,158900.0,27.2276,27.3215,27.2213,27.309,158900.0
2006-02-08 10:30:00,43.6,43.6,43.51,43.6,183400.0,27.3153,27.3153,27.2589,27.3153,183400.0
2006-02-08 10:35:00,43.59,43.6,43.49,43.49,149800.0,27.309,27.3153,27.2464,27.2464,149800.0
2006-02-08 10:40:00,43.5,43.5,43.36,43.39,159600.0,27.2526,27.2526,27.1649,27.1837,159600.0
2006-02-08 10:45:00,43.39,43.42,43.36,43.36,152000.0,27.1837,27.2025,27.1649,27.1649,152000.0
2006-02-08 10:50:00,43.37,43.4,43.34,43.39,120600.0,27.1712,27.19,27.1524,27.1837,120600.0
2006-02-08 10:55:00,43.38,43.44,43.38,43.4,170800.0,27.1774,27.215,27.1774,27.19,170800.0
2006-02-08 11:00:00,43.4,43.48,43.4,43.46,97400.0,27.19,27.2401,27.19,27.2276,97400.0
2006-02-08 11:05:00,43.47,43.49,43.44,43.45,88300.0,27.2338,27.2464,27.215,27.2213,88300.0
2006-02-08 11:10:00,43.44,43.51,43.44,43.51,143800.0,27.215,27.2589,27.215,27.2589,143800.0
2006-02-08 11:15:00,43.51,43.55,43.5,43.52,94900.0,27.2589,27.2839,27.2526,27.2651,94900.0
2006-02-08 11:20:00,43.52,43.53,43.5,43.5,71500.0,27.2651,27.2714,27.2526,27.2526,71500.0
2006-02-08 11:25:00,43.52,43.52,43.46,43.48,118800.0,27.2651,27.2651,27.2276,27.2401,118800.0
2006-02-08 11:30:00,43.48,43.48,43.41,43.41,121300.0,27.2401,27.2401,27.1962,27.1962,121300.0
2006-02-08 11:35:00,43.41,43.47,43.4,43.47,132000.0,27.1962,27.2338,27.19,27.2338,132000.0
2006-02-08 11:40:00,43.46,43.49,43.43,43.46,80900.0,27.2276,27.2464,27.2088,27.2276,80900.0
2006-02-08 11:45:00,43.45,43.46,43.42,43.45,96600.0,27.2213,27.2276,27.2025,27.2213,96600.0
2006-02-08 11:50:00,43.45,43.49,43.45,43.45,144700.0,27.2213,27.2464,27.2213,27.2213,144700.0
2006-02-08 11:55:00,43.46,43.47,43.43,43.46,89300.0,27.2276,27.2338,27.2088,27.2276,89300.0
2006-02-08 12:00:00,43.46,43.49,43.45,43.47,64100.0,27.2276,27.2464,27.2213,27.2338,64100.0
2006-02-08 12:05:00,43.47,43.51,43.45,43.47,141900.0,27.2338,27.2589,27.2213,27.2338,141900.0
2006-02-08 12:10:00,43.48,43.48,43.44,43.44,67400.0,27.2401,27.2401,27.215,27.215,67400.0
2006-02-08 12:15:00,43.45,43.46,43.44,43.44,77500.0,27.2213,27.2276,27.215,27.215,77500.0
2006-02-08 12:20:00,43.44,43.49,43.44,43.45,68100.0,27.215,27.2464,27.215,27.2213,68100.0
2006-02-08 12:25:00,43.46,43.47,43.45,43.46,56000.0,27.2276,27.2338,27.2213,27.2276,56000.0
2006-02-08 12:30:00,43.45,43.48,43.44,43.44,217600.0,27.2213,27.2401,27.215,27.215,217600.0
2006-02-08 12:35:00,43.45,43.45,43.43,43.45,72100.0,27.2213,27.2213,27.2088,27.2213,72100.0
2006-02-08 12:40:00,43.44,43.49,43.44,43.48,71000.0,27.215,27.2464,27.215,27.2401,71000.0
2006-02-08 12:45:00,43.48,43.5,43.46,43.46,151900.0,27.2401,27.2526,27.2276,27.2276,151900.0
2006-02-08 12:50:00,43.48,43.48,43.4,43.44,92500.0,27.2401,27.2401,27.19,27.215,92500.0
2006-02-08 12:55:00,43.45,43.45,43.41,43.42,55100.0,27.2213,27.2213,27.1962,27.2025,55100.0
2006-02-08 13:00:00,43.42,43.44,43.41,43.42,85800.0,27.2025,27.215,27.1962,27.2025,85800.0
2006-02-08 13:05:00,43.41,43.44,43.41,43.41,139700.0,27.1962,27.215,27.1962,27.1962,139700.0
2006-02-08 13:10:00,43.41,43.42,43.36,43.36,246400.0,27.1962,27.2025,27.1649,27.1649,246400.0
2006-02-08 13:15:00,43.36,43.42,43.36,43.39,217700.0,27.1649,27.2025,27.1649,27.1837,217700.0
2006-02-08 13:20:00,43.37,43.4,43.36,43.38,159200.0,27.1712,27.19,27.1649,27.1774,159200.0
2006-02-08 13:25:00,43.38,43.39,43.35,43.38,84400.0,27.1774,27.1837,27.1586,27.1774,84400.0
2006-02-08 13:30:00,43.38,43.42,43.37,43.37,277900.0,27.1774,27.2025,27.1712,27.1712,277900.0
2006-02-08 13:35:00,43.37,43.41,43.35,43.4,179100.0,27.1712,27.1962,27.1586,27.19,179100.0
2006-02-08 13:40:00,43.4,43.42,43.37,43.4,98200.0,27.19,27.2025,27.1712,27.19,98200.0
2006-02-08 13:45:00,43.41,43.41,43.39,43.41,60900.0,27.1962,27.1962,27.1837,27.1962,60900.0
2006-02-08 13:50:00,43.39,43.42,43.38,43.41,67500.0,27.1837,27.2025,27.1774,27.1962,67500.0
2006-02-08 13:55:00,43.41,43.46,43.41,43.43,105400.0,27.1962,27.2276,27.1962,27.2088,105400.0
2006-02-08 14:00:00,43.42,43.52,43.42,43.5,60000.0,27.2025,27.2651,27.2025,27.2526,60000.0
2006-02-08 14:05:00,43.51,43.51,43.43,43.43,132400.0,27.2589,27.2589,27.2088,27.2088,132400.0
2006-02-08 14:10:00,43.43,43.46,43.4,43.41,60900.0,27.2088,27.2276,27.19,27.1962,60900.0
2006-02-08 14:15:00,43.41,43.47,43.38,43.39,133100.0,27.1962,27.2338,27.1774,27.1837,133100.0
2006-02-08 14:20:00,43.39,43.44,43.38,43.43,94500.0,27.1837,27.215,27.1774,27.2088,94500.0
2006-02-08 14:25:00,43.43,43.45,43.42,43.45,63800.0,27.2088,27.2213,27.2025,27.2213,63800.0
2006-02-08 14:30:00,43.45,43.49,43.44,43.46,94200.0,27.2213,27.2464,27.215,27.2276,94200.0
2006-02-08 14:35:00,43.46,43.47,43.44,43.44,53300.0,27.2276,27.2338,27.215,27.215,53300.0
2006-02-08 14:40:00,43.44,43.47,43.42,43.46,699900.0,27.215,27.2338,27.2025,27.2276,699900.0
2006-02-08 14:45:00,43.45,43.46,43.44,43.45,165600.0,27.2213,27.2276,27.215,27.2213,165600.0
2006-02-08 14:50:00,43.45,43.46,43.42,43.44,105300.0,27.2213,27.2276,27.2025,27.215,105300.0
2006-02-08 14:55:00,43.44,43.45,43.42,43.43,116800.0,27.215,27.2213,27.2025,27.2088,116800.0
2006-02-08 15:00:00,43.42,43.5,43.36,43.5,153700.0,27.2025,27.2526,27.1649,27.2526,153700.0
2006-02-08 15:05:00,43.5,43.52,43.46,43.51,222600.0,27.2526,27.2651,27.2276,27.2589,222600.0
2006-02-08 15:10:00,43.5,43.52,43.43,43.52,152800.0,27.2526,27.2651,27.2088,27.2651,152800.0
2006-02-08 15:15:00,43.52,43.53,43.49,43.52,108200.0,27.2651,27.2714,27.2464,27.2651,108200.0
2006-02-08 15:20:00,43.51,43.59,43.51,43.55,295000.0,27.2589,27.309,27.2589,27.2839,295000.0
2006-02-08 15:25:00,43.55,43.59,43.55,43.59,104600.0,27.2839,27.309,27.2839,27.309,104600.0
2006-02-08 15:30:00,43.6,43.62,43.58,43.61,157400.0,27.3153,27.3278,27.3027,27.3215,157400.0
2006-02-08 15:35:00,43.61,43.64,43.6,43.64,128900.0,27.3215,27.3403,27.3153,27.3403,128900.0
2006-02-08 15:40:00,43.64,43.67,43.63,43.67,141800.0,27.3403,27.3591,27.3341,27.3591,141800.0
2006-02-08 15:45:00,43.66,43.67,43.65,43.66,133800.0,27.3529,27.3591,27.3466,27.3529,133800.0
2006-02-08 15:50:00,43.66,43.68,43.65,43.68,186400.0,27.3529,27.3654,27.3466,27.3654,186400.0
2006-02-08 15:55:00,43.67,43.7,43.66,43.67,324300.0,27.3591,27.3779,27.3529,27.3591,324300.0
2006-02-09 09:30:00,43.75,43.82,43.72,43.72,397300.0,27.4092,27.4531,27.3904,27.3904,397300.0
2006-02-09 09:35:00,43.72,43.75,43.7,43.72,178100.0,27.3904,27.4092,27.3779,27.3904,178100.0
2006-02-09 09:40:00,43.73,43.75,43.7,43.72,174400.0,27.3967,27.4092,27.3779,27.3904,174400.0
2006-02-09 09:45:00,43.73,43.78,43.72,43.77,186500.0,27.3967,27.428,27.3904,27.4218,186500.0
2006-02-09 09:50:00,43.78,43.79,43.73,43.76,156300.0,27.428,27.4343,27.3967,27.4155,156300.0
2006-02-09 09:55:00,43.76,43.78,43.72,43.73,188000.0,27.4155,27.428,27.3904,27.3967,188000.0
2006-02-09 10:00:00,43.73,43.77,43.7,43.75,265500.0,27.3967,27.4218,27.3779,27.4092,265500.0
2006-02-09 10:05:00,43.75,43.79,43.74,43.76,172600.0,27.4092,27.4343,27.403,27.4155,172600.0
2006-02-09 10:10:00,43.75,43.77,43.73,43.73,276300.0,27.4092,27.4218,27.3967,27.3967,276300.0
2006-02-09 10:15:00,43.73,43.76,43.72,43.74,279000.0,27.3967,27.4155,27.3904,27.403,279000.0
2006-02-09 10:20:00,43.74,43.77,43.72,43.75,202700.0,27.403,27.4218,27.3904,27.4092,202700.0
2006-02-09 10:25:00,43.75,43.78,43.74,43.77,116100.0,27.4092,27.428,27.403,27.4218,116100.0
2006-02-09 10:30:00,43.77,43.78,43.74,43.76,98800.0,27.4218,27.428,27.403,27.4155,98800.0
2006-02-09 10:35:00,43.77,43.84,43.76,43.8,193600.0,27.4218,27.4656,27.4155,27.4406,193600.0
2006-02-09 10:40:00,43.81,43.81,43.75,43.76,134900.0,27.4468,27.4468,27.4092,27.4155,134900.0
2006-02-09 10:45:00,43.76,43.77,43.73,43.74,133600.0,27.4155,27.4218,27.3967,27.403,133600.0
2006-02-09 10:50:00,43.74,43.77,43.73,43.74,260100.0,27.403,27.4218,27.3967,27.403,260100.0
2006-02-09 10:55:00,43.74,43.79,43.74,43.78,109800.0,27.403,27.4343,27.403,27.428,109800.0
2006-02-09 11:00:00,43.79,43.82,43.78,43.8,122900.0,27.4343,27.4531,27.428,27.4406,122900.0
2006-02-09 11:05:00,43.8,43.81,43.76,43.81,105400.0,27.4406,27.4468,27.4155,27.4468,105400.0
2006-02-09 11:10:00,43.81,43.83,43.8,43.8,81500.0,27.4468,27.4594,27.4406,27.4406,81500.0
2006-02-09 11:15:00,43.8,43.82,43.78,43.78,268500.0,27.4406,27.4531,27.428,27.428,268500.0
2006-02-09 11:20:00,43.78,43.83,43.78,43.81,159300.0,27.428,27.4594,27.428,27.4468,159300.0
2006-02-09 11:25:00,43.82,43.83,43.79,43.83,195400.0,27.4531,27.4594,27.4343,27.4594,195400.0
2006-02-09 11:30:00,43.82,43.93,43.82,43.91,134800.0,27.4531,27.522,27.4531,27.5095,134800.0
2006-02-09 11:35:00,43.91,43.95,43.9,43.94,171600.0,27.5095,27.5345,27.5032,27.5283,171600.0
2006-02-09 11:40:00,43.96,43.99,43.95,43.98,165300.0,27.5408,27.5596,27.5345,27.5533,165300.0
2006-02-09 11:45:00,43.96,43.97,43.87,43.91,201000.0,27.5408,27.5471,27.4844,27.5095,201000.0
2006-02-09 11:50:00,43.91,43.95,43.86,43.87,122700.0,27.5095,27.5345,27.4782,27.4844,122700.0
2006-02-09 11:55:00,43.88,43.89,43.84,43.84,95300.0,27.4907,27.497,27.4656,27.4656,95300.0
2006-02-09 12:00:00,43.85,43.85,43.8,43.84,81800.0,27.4719,27.4719,27.4406,27.4656,81800.0
2006-02-09 12:05:00,43.83,43.87,43.82,43.86,73700.0,27.4594,27.4844,27.4531,27.4782,73700.0
2006-02-09 12:10:00,43.86,43.89,43.84,43.88,165000.0,27.4782,27.497,27.4656,27.4907,165000.0
2006-02-09 12:15:00,43.88,43.88,43.86,43.86,30200.0,27.4907,27.4907,27.4782,27.4782,30200.0
2006-02-09 12:20:00,43.86,43.9,43.85,43.88,68100.0,27.4782,27.5032,27.4719,27.4907,68100.0
2006-02-09 12:25:00,43.88,43.93,43.87,43.9,86200.0,27.4907,27.522,27.4844,27.5032,86200.0
2006-02-09 12:30:00,43.91,43.91,43.88,43.89,43000.0,27.5095,27.5095,27.4907,27.497,43000.0
2006-02-09 12:35:00,43.89,43.95,43.89,43.95,109700.0,27.497,27.5345,27.497,27.5345,109700.0
2006-02-09 12:40:00,43.95,43.98,43.94,43.95,124900.0,27.5345,27.5533,27.5283,27.5345,124900.0
2006-02-09 12:45:00,43.95,43.98,43.95,43.96,130100.0,27.5345,27.5533,27.5345,27.5408,130100.0
2006-02-09 12:50:00,43.96,43.99,43.93,43.99,210700.0,27.5408,27.5596,27.522,27.5596,210700.0
2006-02-09 12:55:00,43.99,44.0,43.95,43.96,140300.0,27.5596,27.5659,27.5345,27.5408,140300.0
2006-02-09 13:00:00,43.96,44.05,43.96,44.02,238400.0,27.5408,27.5972,27.5408,27.5784,238400.0
2006-02-09 13:05:00,44.02,44.03,43.99,44.03,55800.0,27.5784,27.5847,27.5596,27.5847,55800.0
2006-02-09 13:10:00,44.0,44.03,43.97,43.98,122900.0,27.5659,27.5847,27.5471,27.5533,122900.0
2006-02-09 13:15:00,43.99,44.0,43.93,43.94,270100.0,27.5596,27.5659,27.522,27.5283,270100.0
2006-02-09 13:20:00,43.95,43.95,43.89,43.92,125600.0,27.5345,27.5345,27.497,27.5157,125600.0
2006-02-09 13:25:00,43.93,43.93,43.88,43.89,87300.0,27.522,27.522,27.4907,27.497,87300.0
2006-02-09 13:30:00,43.9,43.9,43.84,43.85,125200.0,27.5032,27.5032,27.4656,27.4719,125200.0
2006-02-09 13:35:00,43.85,43.85,43.82,43.83,71200.0,27.4719,27.4719,27.4531,27.4594,71200.0
2006-02-09 13:40:00,43.83,43.86,43.82,43.84,80800.0,27.4594,27.4782,27.4531,27.4656,80800.0
2006-02-09 13:45:00,43.85,43.91,43.83,43.9,152400.0,27.4719,27.5095,27.4594,27.5032,152400.0
2006-02-09 13:50:00,43.9,43.94,43.89,43.94,158400.0,27.5032,27.5283,27.497,27.5283,158400.0
2006-02-09 13:55:00,43.94,43.94,43.85,43.86,68800.0,27.5283,27.5283,27.4719,27.4782,68800.0
2006-02-09 14:00:00,43.86,43.89,43.85,43.89,138400.0,27.4782,27.497,27.4719,27.497,138400.0
2006-02-09 14:05:00,43.89,43.9,43.81,43.83,177700.0,27.497,27.5032,27.4468,27.4594,177700.0
2006-02-09 14:10:00,43.83,43.88,43.8,43.88,117800.0,27.4594,27.4907,27.4406,27.4907,117800.0
2006-02-09 14:15:00,43.88,43.92,43.87,43.92,378400.0,27.4907,27.5157,27.4844,27.5157,378400.0
2006-02-09 14:20:00,43.91,43.92,43.9,43.9,128800.0,27.5095,27.5157,27.5032,27.5032,128800.0
2006-02-09 14:25:00,43.91,43.91,43.89,43.9,153100.0,27.5095,27.5095,27.497,27.5032,153100.0
2006-02-09 14:30:00,43.89,43.9,43.87,43.87,163600.0,27.497,27.5032,27.4844,27.4844,163600.0
2006-02-09 14:35:00,43.88,43.93,43.87,43.93,72600.0,27.4907,27.522,27.4844,27.522,72600.0
2006-02-09 14:40:00,43.93,43.98,43.93,43.97,59800.0,27.522,27.5533,27.522,27.5471,59800.0
2006-02-09 14:45:00,43.97,43.99,43.95,43.98,204700.0,27.5471,27.5596,27.5345,27.5533,204700.0
2006-02-09 14:50:00,43.98,44.0,43.96,44.0,173700.0,27.5533,27.5659,27.5408,27.5659,173700.0
2006-02-09 14:55:00,44.0,44.0,43.95,43.95,100800.0,27.5659,27.5659,27.5345,27.5345,100800.0
2006-02-09 15:00:00,43.96,43.96,43.88,43.9,151100.0,27.5408,27.5408,27.4907,27.5032,151100.0
2006-02-09 15:05:00,43.9,43.91,43.88,43.9,209400.0,27.5032,27.5095,27.4907,27.5032,209400.0
2006-02-09 15:10:00,43.9,43.9,43.85,43.87,190700.0,27.5032,27.5032,27.4719,27.4844,190700.0
2006-02-09 15:15:00,43.87,43.9,43.85,43.85,300100.0,27.4844,27.5032,27.4719,27.4719,300100.0
2006-02-09 15:20:00,43.85,43.88,43.84,43.88,121100.0,27.4719,27.4907,27.4656,27.4907,121100.0
2006-02-09 15:25:00,43.87,43.88,43.82,43.83,162400.0,27.4844,27.4907,27.4531,27.4594,162400.0
2006-02-09 15:30:00,43.83,43.84,43.77,43.78,289500.0,27.4594,27.4656,27.4218,27.428,289500.0
2006-02-09 15:35:00,43.79,43.85,43.78,43.85,254400.0,27.4343,27.4719,27.428,27.4719,254400.0
2006-02-09 15:40:00,43.86,43.87,43.81,43.84,229200.0,27.4782,27.4844,27.4468,27.4656,229200.0
2006-02-09 15:45:00,43.83,43.85,43.8,43.83,225900.0,27.4594,27.4719,27.4406,27.4594,225900.0
2006-02-09 15:50:00,43.83,43.86,43.83,43.85,235600.0,27.4594,27.4782,27.4594,27.4719,235600.0
2006-02-09 15:55:00,43.85,43.87,43.8,43.81,339900.0,27.4719,27.4844,27.4406,27.4468,339900.0
2006-02-10 09:30:00,43.77,43.92,43.73,43.8,304800.0,27.4218,27.5157,27.3967,27.4406,304800.0
2006-02-10 09:35:00,43.8,43.95,43.76,43.92,106100.0,27.4406,27.5345,27.4155,27.5157,106100.0
2006-02-10 09:40:00,43.92,43.92,43.8,43.87,153500.0,27.5157,27.5157,27.4406,27.4844,153500.0
2006-02-10 09:45:00,43.88,43.88,43.85,43.88,174500.0,27.4907,27.4907,27.4719,27.4907,174500.0
2006-02-10 09:50:00,43.87,43.88,43.83,43.83,131000.0,27.4844,27.4907,27.4594,27.4594,131000.0
2006-02-10 09:55:00,43.84,43.84,43.79,43.83,120800.0,27.4656,27.4656,27.4343,27.4594,120800.0
2006-02-10 10:00:00,43.82,43.83,43.73,43.74,102700.0,27.4531,27.4594,27.3967,27.403,102700.0
2006-02-10 10:05:00,43.74,43.74,43.67,43.7,108800.0,27.403,27.403,27.3591,27.3779,108800.0
2006-02-10 10:10:00,43.71,43.73,43.53,43.56,140700.0,27.3842,27.3967,27.2714,27.2902,140700.0
2006-02-10 10:15:00,43.57,43.67,43.57,43.65,109700.0,27.2965,27.3591,27.2965,27.3466,109700.0
2006-02-10 10:20:00,43.66,43.67,43.58,43.59,128400.0,27.3529,27.3591,27.3027,27.309,128400.0
2006-02-10 10:25:00,43.6,43.65,43.56,43.57,151700.0,27.3153,27.3466,27.2902,27.2965,151700.0
2006-02-10 10:30:00,43.57,43.57,43.52,43.55,112500.0,27.2965,27.2965,27.2651,27.2839,112500.0
2006-02-10 10:35:00,43.54,43.56,43.41,43.5,194400.0,27.2777,27.2902,27.1962,27.2526,194400.0
2006-02-10 10:40:00,43.5,43.58,43.48,43.56,118500.0,27.2526,27.3027,27.2401,27.2902,118500.0
2006-02-10 10:45:00,43.54,43.57,43.5,43.5,291700.0,27.2777,27.2965,27.2526,27.2526,291700.0
2006-02-10 10:50:00,43.5,43.62,43.5,43.61,151400.0,27.2526,27.3278,27.2526,27.3215,151400.0
2006-02-10 10:55:00,43.61,43.62,43.58,43.59,69400.0,27.3215,27.3278,27.3027,27.309,69400.0
2006-02-10 11:00:00,43.58,43.61,43.51,43.61,80600.0,27.3027,27.3215,27.2589,27.3215,80600.0
2006-02-10 11:05:00,43.6,43.61,43.56,43.59,95300.0,27.3153,27.3215,27.2902,27.309,95300.0
2006-02-10 11:10:00,43.58,43.6,43.54,43.55,95600.0,27.3027,27.3153,27.2777,27.2839,95600.0
2006-02-10 11:15:00,43.55,43.63,43.55,43.63,47200.0,27.2839,27.3341,27.2839,27.3341,47200.0
2006-02-10 11:20:00,43.63,43.65,43.61,43.64,57400.0,27.3341,27.3466,27.3215,27.3403,57400.0
2006-02-10 11:25:00,43.65,43.66,43.58,43.59,87900.0,27.3466,27.3529,27.3027,27.309,87900.0
2006-02-10 11:30:00,43.59,43.64,43.57,43.61,85700.0,27.309,27.3403,27.2965,27.3215,85700.0
2006-02-10 11:35:00,43.6,43.66,43.6,43.66,147200.0,27.3153,27.3529,27.3153,27.3529,147200.0
2006-02-10 11:40:00,43.66,43.69,43.65,43.66,56300.0,27.3529,27.3717,27.3466,27.3529,56300.0
2006-02-10 11:45:00,43.67,43.67,43.61,43.63,123600.0,27.3591,27.3591,27.3215,27.3341,123600.0
2006-02-10 11:50:00,43.63,43.64,43.6,43.64,69600.0,27.3341,27.3403,27.3153,27.3403,69600.0
2006-02-10 11:55:00,43.63,43.64,43.58,43.6,84700.0,27.3341,27.3403,27.3027,27.3153,84700.0
2006-02-10 12:00:00,43.61,43.63,43.59,43.63,83800.0,27.3215,27.3341,27.309,27.3341,83800.0
2006-02-10 12:05:00,43.63,43.66,43.62,43.62,76800.0,27.3341,27.3529,27.3278,27.3278,76800.0
2006-02-10 12:10:00,43.63,43.65,43.62,43.64,46800.0,27.3341,27.3466,27.3278,27.3403,46800.0
2006-02-10 12:15:00,43.64,43.65,43.59,43.64,69200.0,27.3403,27.3466,27.309,27.3403,69200.0
2006-02-10 12:20:00,43.64,43.73,43.64,43.64,144700.0,27.3403,27.3967,27.3403,27.3403,144700.0
2006-02-10 12:25:00,43.65,43.66,43.62,43.63,62000.0,27.3466,27.3529,27.3278,27.3341,62000.0
2006-02-10 12:30:00,43.63,43.65,43.62,43.62,41900.0,27.3341,27.3466,27.3278,27.3278,41900.0
2006-02-10 12:35:00,43.63,43.68,43.62,43.65,47500.0,27.3341,27.3654,27.3278,27.3466,47500.0
2006-02-10 12:40:00,43.66,43.67,43.63,43.64,36600.0,27.3529,27.3591,27.3341,27.3403,36600.0
2006-02-10 12:45:00,43.64,43.65,43.6,43.61,46200.0,27.3403,27.3466,27.3153,27.3215,46200.0
2006-02-10 12:50:00,43.61,43.63,43.6,43.61,45900.0,27.3215,27.3341,27.3153,27.3215,45900.0
2006-02-10 12:55:00,43.61,43.65,43.6,43.64,44500.0,27.3215,27.3466,27.3153,27.3403,44500.0
2006-02-10 13:00:00,43.64,43.66,43.62,43.64,35900.0,27.3403,27.3529,27.3278,27.3403,35900.0
2006-02-10 13:05:00,43.63,43.65,43.61,43.65,38800.0,27.3341,27.3466,27.3215,27.3466,38800.0
2006-02-10 13:10:00,43.64,43.67,43.57,43.57,174500.0,27.3403,27.3591,27.2965,27.2965,174500.0
2006-02-10 13:15:00,43.58,43.6,43.54,43.56,111200.0,27.3027,27.3153,27.2777,27.2902,111200.0
2006-02-10 13:20:00,43.56,43.6,43.54,43.56,98000.0,27.2902,27.3153,27.2777,27.2902,98000.0
2006-02-10 13:25:00,43.56,43.56,43.5,43.52,89500.0,27.2902,27.2902,27.2526,27.2651,89500.0
2006-02-10 13:30:00,43.53,43.6,43.51,43.6,74900.0,27.2714,27.3153,27.2589,27.3153,74900.0
2006-02-10 13:35:00,43.6,43.6,43.55,43.6,88700.0,27.3153,27.3153,27.2839,27.3153,88700.0
2006-02-10 13:40:00,43.6,43.61,43.53,43.6,66000.0,27.3153,27.3215,27.2714,27.3153,66000.0
2006-02-10 13:45:00,43.6,43.65,43.6,43.63,87100.0,27.3153,27.3466,27.3153,27.3341,87100.0
2006-02-10 13:50:00,43.63,43.66,43.6,43.62,83000.0,27.3341,27.3529,27.3153,27.3278,83000.0
2006-02-10 13:55:00,43.63,43.67,43.62,43.67,69400.0,27.3341,27.3591,27.3278,27.3591,69400.0
2006-02-10 14:00:00,43.66,43.68,43.65,43.67,61100.0,27.3529,27.3654,27.3466,27.3591,61100.0
2006-02-10 14:05:00,43.67,43.82,43.67,43.79,158200.0,27.3591,27.4531,27.3591,27.4343,158200.0
2006-02-10 14:10:00,43.79,43.83,43.73,43.73,126200.0,27.4343,27.4594,27.3967,27.3967,126200.0
2006-02-10 14:15:00,43.73,43.74,43.7,43.71,80300.0,27.3967,27.403,27.3779,27.3842,80300.0
2006-02-10 14:20:00,43.71,43.72,43.6,43.65,152400.0,27.3842,27.3904,27.3153,27.3466,152400.0
2006-02-10 14:25:00,43.65,43.74,43.65,43.71,77500.0,27.3466,27.403,27.3466,27.3842,77500.0
2006-02-10 14:30:00,43.7,43.74,43.7,43.74,49200.0,27.3779,27.403,27.3779,27.403,49200.0
2006-02-10 14:35:00,43.75,43.78,43.74,43.78,100400.0,27.4092,27.428,27.403,27.428,100400.0
2006-02-10 14:40:00,43.78,43.82,43.78,43.81,66000.0,27.428,27.4531,27.428,27.4468,66000.0
2006-02-10 14:45:00,43.81,43.82,43.76,43.8,131900.0,27.4468,27.4531,27.4155,27.4406,131900.0
2006-02-10 14:50:00,43.79,43.82,43.79,43.8,95800.0,27.4343,27.4531,27.4343,27.4406,95800.0
2006-02-10 14:55:00,43.8,43.83,43.79,43.81,80000.0,27.4406,27.4594,27.4343,27.4468,80000.0
2006-02-10 15:00:00,43.82,43.85,43.8,43.82,50800.0,27.4531,27.4719,27.4406,27.4531,50800.0
2006-02-10 15:05:00,43.81,43.87,43.81,43.86,76200.0,27.4468,27.4844,27.4468,27.4782,76200.0
2006-02-10 15:10:00,43.85,43.93,43.85,43.9,116000.0,27.4719,27.522,27.4719,27.5032,116000.0
2006-02-10 15:15:00,43.93,43.97,43.9,43.91,155800.0,27.522,27.5471,27.5032,27.5095,155800.0
2006-02-10 15:20:00,43.91,44.02,43.91,44.01,244900.0,27.5095,27.5784,27.5095,27.5721,244900.0
2006-02-10 15:25:00,44.0,44.01,43.98,43.99,222600.0,27.5659,27.5721,27.5533,27.5596,222600.0
2006-02-10 15:30:00,43.99,44.01,43.95,43.95,172500.0,27.5596,27.5721,27.5345,27.5345,172500.0
2006-02-10 15:35:00,43.96,43.96,43.9,43.9,113500.0,27.5408,27.5408,27.5032,27.5032,113500.0
2006-02-10 15:40:00,43.92,43.93,43.9,43.91,105300.0,27.5157,27.522,27.5032,27.5095,105300.0
2006-02-10 15:45:00,43.9,43.97,43.9,43.95,163000.0,27.5032,27.5471,27.5032,27.5345,163000.0
2006-02-10 15:50:00,43.94,43.95,43.9,43.91,216900.0,27.5283,27.5345,27.5032,27.5095,216900.0
2006-02-10 15:55:00,43.92,43.94,43.88,43.94,221500.0,27.5157,27.5283,27.4907,27.5283,221500.0
2006-02-13 09:30:00,43.7,43.83,43.69,43.81,409500.0,27.3779,27.4594,27.3717,27.4468,409500.0
2006-02-13 09:35:00,43.81,43.9,43.71,43.8,159700.0,27.4468,27.5032,27.3842,27.4406,159700.0
2006-02-13 09:40:00,43.81,43.96,43.72,43.78,155300.0,27.4468,27.5408,27.3904,27.428,155300.0
2006-02-13 09:45:00,43.78,43.81,43.75,43.77,151200.0,27.428,27.4468,27.4092,27.4218,151200.0
2006-02-13 09:50:00,43.78,43.82,43.77,43.79,125300.0,27.428,27.4531,27.4218,27.4343,125300.0
2006-02-13 09:55:00,43.8,43.81,43.74,43.74,86900.0,27.4406,27.4468,27.403,27.403,86900.0
2006-02-13 10:00:00,43.75,43.81,43.71,43.77,64900.0,27.4092,27.4468,27.3842,27.4218,64900.0
2006-02-13 10:05:00,43.76,43.78,43.72,43.73,83600.0,27.4155,27.428,27.3904,27.3967,83600.0
2006-02-13 10:10:00,43.74,43.8,43.74,43.8,56800.0,27.403,27.4406,27.403,27.4406,56800.0
2006-02-13 10:15:00,43.8,43.85,43.79,43.84,112800.0,27.4406,27.4719,27.4343,27.4656,112800.0
2006-02-13 10:20:00,43.85,43.85,43.83,43.83,129800.0,27.4719,27.4719,27.4594,27.4594,129800.0
2006-02-13 10:25:00,43.83,43.86,43.8,43.82,104200.0,27.4594,27.4782,27.4406,27.4531,104200.0
2006-02-13 10:30:00,43.83,43.85,43.81,43.85,83400.0,27.4594,27.4719,27.4468,27.4719,83400.0
2006-02-13 10:35:00,43.83,43.85,43.8,43.81,112600.0,27.4594,27.4719,27.4406,27.4468,112600.0
2006-02-13 10:40:00,43.81,43.82,43.7,43.73,248500.0,27.4468,27.4531,27.3779,27.3967,248500.0
2006-02-13 10:45:00,43.75,43.78,43.67,43.69,148300.0,27.4092,27.428,27.3591,27.3717,148300.0
2006-02-13 10:50:00,43.69,43.75,43.69,43.72,96400.0,27.3717,27.4092,27.3717,27.3904,96400.0
2006-02-13 10:55:00,43.72,43.76,43.72,43.73,74300.0,27.3904,27.4155,27.3904,27.3967,74300.0
2006-02-13 11:00:00,43.74,43.74,43.7,43.71,79900.0,27.403,27.403,27.3779,27.3842,79900.0
2006-02-13 11:05:00,43.7,43.74,43.7,43.74,82400.0,27.3779,27.403,27.3779,27.403,82400.0
2006-02-13 11:10:00,43.75,43.79,43.75,43.76,69400.0,27.4092,27.4343,27.4092,27.4155,69400.0
2006-02-13 11:15:00,43.75,43.78,43.74,43.75,69100.0,27.4092,27.428,27.403,27.4092,69100.0
2006-02-13 11:20:00,43.75,43.76,43.74,43.75,92700.0,27.4092,27.4155,27.403,27.4092,92700.0
2006-02-13 11:25:00,43.76,43.77,43.75,43.76,57700.0,27.4155,27.4218,27.4092,27.4155,57700.0
2006-02-13 11:30:00,43.76,43.79,43.76,43.77,45700.0,27.4155,27.4343,27.4155,27.4218,45700.0
2006-02-13 11:35:00,43.77,43.79,43.76,43.79,48300.0,27.4218,27.4343,27.4155,27.4343,48300.0
2006-02-13 11:40:00,43.79,43.79,43.77,43.78,51900.0,27.4343,27.4343,27.4218,27.428,51900.0
2006-02-13 11:45:00,43.78,43.79,43.76,43.78,45400.0,27.428,27.4343,27.4155,27.428,45400.0
2006-02-13 11:50:00,43.78,43.8,43.76,43.78,53800.0,27.428,27.4406,27.4155,27.428,53800.0
2006-02-13 11:55:00,43.77,43.79,43.76,43.77,110400.0,27.4218,27.4343,27.4155,27.4218,110400.0
2006-02-13 12:00:00,43.78,43.8,43.77,43.8,39000.0,27.428,27.4406,27.4218,27.4406,39000.0
2006-02-13 12:05:00,43.8,43.83,43.76,43.76,58500.0,27.4406,27.4594,27.4155,27.4155,58500.0
2006-02-13 12:10:00,43.77,43.81,43.77,43.78,33600.0,27.4218,27.4468,27.4218,27.428,33600.0
2006-02-13 12:15:00,43.77,43.77,43.75,43.76,47700.0,27.4218,27.4218,27.4092,27.4155,47700.0
2006-02-13 12:20:00,43.76,43.77,43.76,43.77,42600.0,27.4155,27.4218,27.4155,27.4218,42600.0
2006-02-13 12:25:00,43.77,43.77,43.75,43.75,39800.0,27.4218,27.4218,27.4092,27.4092,39800.0
2006-02-13 12:30:00,43.75,43.77,43.75,43.77,60500.0,27.4092,27.4218,27.4092,27.4218,60500.0
2006-02-13 12:35:00,43.76,43.77,43.74,43.74,56900.0,27.4155,27.4218,27.403,27.403,56900.0
2006-02-13 12:40:00,43.74,43.75,43.7,43.73,145100.0,27.403,27.4092,27.3779,27.3967,145100.0
2006-02-13 12:45:00,43.73,43.75,43.71,43.72,89600.0,27.3967,27.4092,27.3842,27.3904,89600.0
2006-02-13 12:50:00,43.72,43.73,43.71,43.73,49200.0,27.3904,27.3967,27.3842,27.3967,49200.0
2006-02-13 12:55:00,43.73,43.73,43.7,43.7,56700.0,27.3967,27.3967,27.3779,27.3779,56700.0
2006-02-13 13:00:00,43.69,43.7,43.65,43.65,72500.0,27.3717,27.3779,27.3466,27.3466,72500.0
2006-02-13 13:05:00,43.66,43.68,43.65,43.66,178500.0,27.3529,27.3654,27.3466,27.3529,178500.0
2006-02-13 13:10:00,43.67,43.67,43.62,43.63,113600.0,27.3591,27.3591,27.3278,27.3341,113600.0
2006-02-13 13:15:00,43.62,43.63,43.58,43.59,101500.0,27.3278,27.3341,27.3027,27.309,101500.0
2006-02-13 13:20:00,43.59,43.6,43.55,43.56,84200.0,27.309,27.3153,27.2839,27.2902,84200.0
2006-02-13 13:25:00,43.56,43.58,43.55,43.58,62200.0,27.2902,27.3027,27.2839,27.3027,62200.0
2006-02-13 13:30:00,43.58,43.58,43.47,43.49,202400.0,27.3027,27.3027,27.2338,27.2464,202400.0
2006-02-13 13:35:00,43.48,43.49,43.46,43.46,80500.0,27.2401,27.2464,27.2276,27.2276,80500.0
2006-02-13 13:40:00,43.46,43.49,43.45,43.49,102500.0,27.2276,27.2464,27.2213,27.2464,102500.0
2006-02-13 13:45:00,43.48,43.5,43.41,43.42,188300.0,27.2401,27.2526,27.1962,27.2025,188300.0
2006-02-13 13:50:00,43.41,43.42,43.4,43.41,123200.0,27.1962,27.2025,27.19,27.1962,123200.0
2006-02-13 13:55:00,43.4,43.43,43.39,43.39,112100.0,27.19,27.2088,27.1837,27.1837,112100.0
2006-02-13 14:00:00,43.39,43.39,43.35,43.37,122200.0,27.1837,27.1837,27.1586,27.1712,122200.0
2006-02-13 14:05:00,43.36,43.39,43.36,43.36,81700.0,27.1649,27.1837,27.1649,27.1649,81700.0
2006-02-13 14:10:00,43.37,43.39,43.35,43.38,66800.0,27.1712,27.1837,27.1586,27.1774,66800.0
2006-02-13 14:15:00,43.38,43.42,43.36,43.38,104400.0,27.1774,27.2025,27.1649,27.1774,104400.0
2006-02-13 14:20:00,43.38,43.42,43.38,43.4,63300.0,27.1774,27.2025,27.1774,27.19,63300.0
2006-02-13 14:25:00,43.4,43.41,43.38,43.39,44500.0,27.19,27.1962,27.1774,27.1837,44500.0
2006-02-13 14:30:00,43.39,43.41,43.37,43.41,67100.0,27.1837,27.1962,27.1712,27.1962,67100.0
2006-02-13 14:35:00,43.42,43.44,43.39,43.39,110400.0,27.2025,27.215,27.1837,27.1837,110400.0
2006-02-13 14:40:00,43.39,43.39,43.34,43.34,100100.0,27.1837,27.1837,27.1524,27.1524,100100.0
2006-02-13 14:45:00,43.34,43.38,43.3,43.36,164600.0,27.1524,27.1774,27.1273,27.1649,164600.0
2006-02-13 14:50:00,43.36,43.38,43.31,43.33,119000.0,27.1649,27.1774,27.1336,27.1461,119000.0
2006-02-13 14:55:00,43.32,43.34,43.3,43.34,112000.0,27.1398,27.1524,27.1273,27.1524,112000.0
2006-02-13 15:00:00,43.34,43.41,43.34,43.4,86800.0,27.1524,27.1962,27.1524,27.19,86800.0
2006-02-13 15:05:00,43.41,43.48,43.4,43.48,82000.0,27.1962,27.2401,27.19,27.2401,82000.0
2006-02-13 15:10:00,43.48,43.49,43.46,43.49,60600.0,27.2401,27.2464,27.2276,27.2464,60600.0
2006-02-13 15:15:00,43.49,43.55,43.49,43.54,92100.0,27.2464,27.2839,27.2464,27.2777,92100.0
2006-02-13 15:20:00,43.55,43.59,43.51,43.51,123500.0,27.2839,27.309,27.2589,27.2589,123500.0
2006-02-13 15:25:00,43.51,43.56,43.51,43.55,95800.0,27.2589,27.2902,27.2589,27.2839,95800.0
2006-02-13 15:30:00,43.56,43.65,43.56,43.62,175400.0,27.2902,27.3466,27.2902,27.3278,175400.0
2006-02-13 15:35:00,43.61,43.65,43.61,43.65,120300.0,27.3215,27.3466,27.3215,27.3466,120300.0
2006-02-13 15:40:00,43.65,43.68,43.64,43.68,149400.0,27.3466,27.3654,27.3403,27.3654,149400.0
2006-02-13 15:45:00,43.68,43.74,43.67,43.74,186300.0,27.3654,27.403,27.3591,27.403,186300.0
2006-02-13 15:50:00,43.73,43.81,43.71,43.71,264300.0,27.3967,27.4468,27.3842,27.3842,264300.0
2006-02-13 15:55:00,43.71,43.72,43.69,43.71,169400.0,27.3842,27.3904,27.3717,27.3842,169400.0
2006-02-14 09:30:00,43.92,43.96,43.85,43.9,368300.0,27.5157,27.5408,27.4719,27.5032,368300.0
2006-02-14 09:35:00,43.9,43.9,43.73,43.85,189600.0,27.5032,27.5032,27.3967,27.4719,189600.0
2006-02-14 09:40:00,43.84,43.87,43.77,43.8,97000.0,27.4656,27.4844,27.4218,27.4406,97000.0
2006-02-14 09:45:00,43.77,43.82,43.73,43.79,180000.0,27.4218,27.4531,27.3967,27.4343,180000.0
2006-02-14 09:50:00,43.78,43.83,43.75,43.8,137500.0,27.428,27.4594,27.4092,27.4406,137500.0
2006-02-14 09:55:00,43.8,43.89,43.77,43.87,151800.0,27.4406,27.497,27.4218,27.4844,151800.0
2006-02-14 10:00:00,43.89,43.96,43.88,43.91,124800.0,27.497,27.5408,27.4907,27.5095,124800.0
2006-02-14 10:05:00,43.89,43.92,43.89,43.9,82700.0,27.497,27.5157,27.497,27.5032,82700.0
2006-02-14 10:10:00,43.91,43.92,43.86,43.87,129100.0,27.5095,27.5157,27.4782,27.4844,129100.0
2006-02-14 10:15:00,43.87,43.89,43.86,43.87,111900.0,27.4844,27.497,27.4782,27.4844,111900.0
2006-02-14 10:20:00,43.86,43.9,43.85,43.86,116000.0,27.4782,27.5032,27.4719,27.4782,116000.0
2006-02-14 10:25:00,43.86,43.92,43.86,43.89,66000.0,27.4782,27.5157,27.4782,27.497,66000.0
2006-02-14 10:30:00,43.89,43.92,43.84,43.87,110300.0,27.497,27.5157,27.4656,27.4844,110300.0
2006-02-14 10:35:00,43.86,43.87,43.79,43.85,104300.0,27.4782,27.4844,27.4343,27.4719,104300.0
2006-02-14 10:40:00,43.83,43.89,43.83,43.88,85900.0,27.4594,27.497,27.4594,27.4907,85900.0
2006-02-14 10:45:00,43.89,43.95,43.89,43.9,200900.0,27.497,27.5345,27.497,27.5032,200900.0
2006-02-14 10:50:00,43.91,43.99,43.9,43.96,221200.0,27.5095,27.5596,27.5032,27.5408,221200.0
2006-02-14 10:55:00,43.96,43.96,43.89,43.93,166500.0,27.5408,27.5408,27.497,27.522,166500.0
2006-02-14 11:00:00,43.94,44.0,43.92,43.99,299000.0,27.5283,27.5659,27.5157,27.5596,299000.0
2006-02-14 11:05:00,43.98,44.03,43.97,43.97,222100.0,27.5533,27.5847,27.5471,27.5471,222100.0
2006-02-14 11:10:00,43.98,44.03,43.94,44.02,146600.0,27.5533,27.5847,27.5283,27.5784,146600.0
2006-02-14 11:15:00,44.03,44.04,43.99,44.0,233700.0,27.5847,27.5909,27.5596,27.5659,233700.0
2006-02-14 11:20:00,44.0,44.02,43.99,44.02,121900.0,27.5659,27.5784,27.5596,27.5784,121900.0
2006-02-14 11:25:00,44.01,44.03,44.0,44.03,202000.0,27.5721,27.5847,27.5659,27.5847,202000.0
2006-02-14 11:30:00,44.03,44.09,44.03,44.05,243700.0,27.5847,27.6223,27.5847,27.5972,243700.0
2006-02-14 11:35:00,44.06,44.06,44.01,44.03,120800.0,27.6035,27.6035,27.5721,27.5847,120800.0
2006-02-14 11:40:00,44.03,44.04,44.0,44.02,123400.0,27.5847,27.5909,27.5659,27.5784,123400.0
2006-02-14 11:45:00,44.03,44.06,44.03,44.05,120400.0,27.5847,27.6035,27.5847,27.5972,120400.0
2006-02-14 11:50:00,44.04,44.1,44.04,44.09,246200.0,27.5909,27.6285,27.5909,27.6223,246200.0
2006-02-14 11:55:00,44.09,44.15,44.09,44.13,250800.0,27.6223,27.6598,27.6223,27.6473,250800.0
2006-02-14 12:00:00,44.14,44.15,44.11,44.14,287400.0,27.6536,27.6598,27.6348,27.6536,287400.0
2006-02-14 12:05:00,44.13,44.15,44.12,44.13,109700.0,27.6473,27.6598,27.641,27.6473,109700.0
2006-02-14 12:10:00,44.14,44.14,44.11,44.12,102700.0,27.6536,27.6536,27.6348,27.641,102700.0
2006-02-14 12:15:00,44.12,44.14,44.1,44.11,89100.0,27.641,27.6536,27.6285,27.6348,89100.0
2006-02-14 12:20:00,44.11,44.15,44.08,44.12,587300.0,27.6348,27.6598,27.616,27.641,587300.0
2006-02-14 12:25:00,44.15,44.19,44.13,44.16,138000.0,27.6598,27.6849,27.6473,27.6661,138000.0
2006-02-14 12:30:00,44.17,44.17,44.15,44.16,65300.0,27.6724,27.6724,27.6598,27.6661,65300.0
2006-02-14 12:35:00,44.16,44.18,44.15,44.17,76800.0,27.6661,27.6786,27.6598,27.6724,76800.0
2006-02-14 12:40:00,44.17,44.24,44.17,44.23,178500.0,27.6724,27.7162,27.6724,27.71,178500.0
2006-02-14 12:45:00,44.23,44.3,44.23,44.28,279900.0,27.71,27.7538,27.71,27.7413,279900.0
2006-02-14 12:50:00,44.27,44.28,44.23,44.25,169700.0,27.735,27.7413,27.71,27.7225,169700.0
2006-02-14 12:55:00,44.25,44.27,44.22,44.27,110100.0,27.7225,27.735,27.7037,27.735,110100.0
2006-02-14 13:00:00,44.27,44.3,44.25,44.28,198900.0,27.735,27.7538,27.7225,27.7413,198900.0
2006-02-14 13:05:00,44.28,44.29,44.26,44.29,127000.0,27.7413,27.7476,27.7288,27.7476,127000.0
2006-02-14 13:10:00,44.29,44.3,44.27,44.3,135400.0,27.7476,27.7538,27.735,27.7538,135400.0
2006-02-14 13:15:00,44.3,44.33,44.28,44.33,235500.0,27.7538,27.7726,27.7413,27.7726,235500.0
2006-02-14 13:20:00,44.33,44.34,44.31,44.32,73400.0,27.7726,27.7789,27.7601,27.7663,73400.0
2006-02-14 13:25:00,44.33,44.33,44.32,44.33,67900.0,27.7726,27.7726,27.7663,27.7726,67900.0
2006-02-14 13:30:00,44.32,44.35,44.28,44.28,80400.0,27.7663,27.7851,27.7413,27.7413,80400.0
2006-02-14 13:35:00,44.29,44.3,44.26,44.27,133000.0,27.7476,27.7538,27.7288,27.735,133000.0
2006-02-14 13:40:00,44.28,44.31,44.27,44.31,57900.0,27.7413,27.7601,27.735,27.7601,57900.0
2006-02-14 13:45:00,44.31,44.38,44.3,44.36,209500.0,27.7601,27.8039,27.7538,27.7914,209500.0
2006-02-14 13:50:00,44.37,44.38,44.35,44.38,136600.0,27.7977,27.8039,27.7851,27.8039,136600.0
2006-02-14 13:55:00,44.38,44.39,44.36,44.38,120200.0,27.8039,27.8102,27.7914,27.8039,120200.0
2006-02-14 14:00:00,44.37,44.41,44.37,44.4,213500.0,27.7977,27.8227,27.7977,27.8165,213500.0
2006-02-14 14:05:00,44.4,44.48,44.39,44.47,285700.0,27.8165,27.8666,27.8102,27.8603,285700.0
2006-02-14 14:10:00,44.46,44.49,44.43,44.44,161100.0,27.8541,27.8728,27.8353,27.8415,161100.0
2006-02-14 14:15:00,44.44,44.44,44.33,44.36,147500.0,27.8415,27.8415,27.7726,27.7914,147500.0
2006-02-14 14:20:00,44.36,44.37,44.31,44.36,112000.0,27.7914,27.7977,27.7601,27.7914,112000.0
2006-02-14 14:25:00,44.35,44.41,44.34,44.37,237900.0,27.7851,27.8227,27.7789,27.7977,237900.0
2006-02-14 14:30:00,44.37,44.42,44.36,44.4,189600.0,27.7977,27.829,27.7914,27.8165,189600.0
2006-02-14 14:35:00,44.4,44.4,44.38,44.4,211300.0,27.8165,27.8165,27.8039,27.8165,211300.0
2006-02-14 14:40:00,44.4,44.4,44.37,44.37,116400.0,27.8165,27.8165,27.7977,27.7977,116400.0
2006-02-14 14:45:00,44.37,44.38,44.31,44.32,165600.0,27.7977,27.8039,27.7601,27.7663,165600.0
2006-02-14 14:50:00,44.31,44.32,44.22,44.24,203000.0,27.7601,27.7663,27.7037,27.7162,203000.0
2006-02-14 14:55:00,44.24,44.24,44.14,44.19,470400.0,27.7162,27.7162,27.6536,27.6849,470400.0
2006-02-14 15:00:00,44.19,44.23,44.19,44.2,265700.0,27.6849,27.71,27.6849,27.6912,265700.0
2006-02-14 15:05:00,44.19,44.2,44.14,44.16,102700.0,27.6849,27.6912,27.6536,27.6661,102700.0
2006-02-14 15:10:00,44.16,44.17,44.13,44.15,113100.0,27.6661,27.6724,27.6473,27.6598,113100.0
2006-02-14 15:15:00,44.14,44.22,44.14,44.18,90000.0,27.6536,27.7037,27.6536,27.6786,90000.0
2006-02-14 15:20:00,44.19,44.23,44.18,44.19,113400.0,27.6849,27.71,27.6786,27.6849,113400.0
2006-02-14 15:25:00,44.2,44.25,44.19,44.22,177700.0,27.6912,27.7225,27.6849,27.7037,177700.0
2006-02-14 15:30:00,44.21,44.23,44.18,44.23,143500.0,27.6974,27.71,27.6786,27.71,143500.0
2006-02-14 15:35:00,44.22,44.25,44.22,44.22,124400.0,27.7037,27.7225,27.7037,27.7037,124400.0
2006-02-14 15:40:00,44.21,44.24,44.2,44.21,220500.0,27.6974,27.7162,27.6912,27.6974,220500.0
2006-02-14 15:45:00,44.21,44.21,44.0,44.01,308000.0,27.6974,27.6974,27.5659,27.5721,308000.0
2006-02-14 15:50:00,44.0,44.1,44.0,44.07,209300.0,27.5659,27.6285,27.5659,27.6097,209300.0
2006-02-14 15:55:00,44.08,44.19,44.06,44.17,433900.0,27.616,27.6849,27.6035,27.6724,433900.0
2006-02-15 09:30:00,44.07,44.16,43.98,44.05,392600.0,27.6097,27.6661,27.5533,27.5972,392600.0
2006-02-15 09:35:00,44.02,44.13,44.0,44.07,119300.0,27.5784,27.6473,27.5659,27.6097,119300.0
2006-02-15 09:40:00,44.07,44.12,44.06,44.09,80600.0,27.6097,27.641,27.6035,27.6223,80600.0
2006-02-15 09:45:00,44.09,44.17,44.08,44.16,110300.0,27.6223,27.6724,27.616,27.6661,110300.0
2006-02-15 09:50:00,44.15,44.18,44.08,44.18,148500.0,27.6598,27.6786,27.616,27.6786,148500.0
2006-02-15 09:55:00,44.18,44.19,44.05,44.11,131900.0,27.6786,27.6849,27.5972,27.6348,131900.0
2006-02-15 10:00:00,44.12,44.15,43.96,43.97,187900.0,27.641,27.6598,27.5408,27.5471,187900.0
2006-02-15 10:05:00,43.97,44.2,43.96,44.16,294100.0,27.5471,27.6912,27.5408,27.6661,294100.0
2006-02-15 10:10:00,44.16,44.32,44.14,44.31,264300.0,27.6661,27.7663,27.6536,27.7601,264300.0
2006-02-15 10:15:00,44.32,44.37,44.3,44.34,178600.0,27.7663,27.7977,27.7538,27.7789,178600.0
2006-02-15 10:20:00,44.34,44.49,44.34,44.48,245500.0,27.7789,27.8728,27.7789,27.8666,245500.0
2006-02-15 10:25:00,44.48,44.56,44.48,44.5,479400.0,27.8666,27.9167,27.8666,27.8791,479400.0
2006-02-15 10:30:00,44.5,44.6,44.48,44.6,306100.0,27.8791,27.9418,27.8666,27.9418,306100.0
2006-02-15 10:35:00,44.59,44.59,44.46,44.5,227700.0,27.9355,27.9355,27.8541,27.8791,227700.0
2006-02-15 10:40:00,44.51,44.56,44.49,44.56,262800.0,27.8854,27.9167,27.8728,27.9167,262800.0
2006-02-15 10:45:00,44.57,44.58,44.49,44.51,212200.0,27.923,27.9292,27.8728,27.8854,212200.0
2006-02-15 10:50:00,44.51,44.51,44.46,44.47,234900.0,27.8854,27.8854,27.8541,27.8603,234900.0
2006-02-15 10:55:00,44.46,44.47,44.3,44.31,170600.0,27.8541,27.8603,27.7538,27.7601,170600.0
2006-02-15 11:00:00,44.31,44.33,44.23,44.25,190000.0,27.7601,27.7726,27.71,27.7225,190000.0
2006-02-15 11:05:00,44.26,44.3,44.25,44.26,135200.0,27.7288,27.7538,27.7225,27.7288,135200.0
2006-02-15 11:10:00,44.26,44.27,44.13,44.15,121100.0,27.7288,27.735,27.6473,27.6598,121100.0
2006-02-15 11:15:00,44.15,44.15,44.09,44.12,116100.0,27.6598,27.6598,27.6223,27.641,116100.0
2006-02-15 11:20:00,44.12,44.13,44.07,44.08,103300.0,27.641,27.6473,27.6097,27.616,103300.0
2006-02-15 11:25:00,44.08,44.09,43.98,43.99,150100.0,27.616,27.6223,27.5533,27.5596,150100.0
2006-02-15 11:30:00,43.99,44.14,43.93,44.08,226200.0,27.5596,27.6536,27.522,27.616,226200.0
2006-02-15 11:35:00,44.09,44.1,43.98,44.09,116300.0,27.6223,27.6285,27.5533,27.6223,116300.0
2006-02-15 11:40:00,44.1,44.15,44.09,44.14,121900.0,27.6285,27.6598,27.6223,27.6536,121900.0
2006-02-15 11:45:00,44.13,44.14,44.07,44.08,87700.0,27.6473,27.6536,27.6097,27.616,87700.0
2006-02-15 11:50:00,44.08,44.15,44.08,44.15,123900.0,27.616,27.6598,27.616,27.6598,123900.0
2006-02-15 11:55:00,44.15,44.15,44.08,44.09,109400.0,27.6598,27.6598,27.616,27.6223,109400.0
2006-02-15 12:00:00,44.1,44.17,44.09,44.14,160500.0,27.6285,27.6724,27.6223,27.6536,160500.0
2006-02-15 12:05:00,44.15,44.16,44.12,44.12,36600.0,27.6598,27.6661,27.641,27.641,36600.0
2006-02-15 12:10:00,44.13,44.19,44.1,44.11,108900.0,27.6473,27.6849,27.6285,27.6348,108900.0
2006-02-15 12:15:00,44.12,44.15,44.07,44.11,86400.0,27.641,27.6598,27.6097,27.6348,86400.0
2006-02-15 12:20:00,44.12,44.15,44.11,44.13,37100.0,27.641,27.6598,27.6348,27.6473,37100.0
2006-02-15 12:25:00,44.13,44.14,44.11,44.13,40500.0,27.6473,27.6536,27.6348,27.6473,40500.0
2006-02-15 12:30:00,44.14,44.15,44.07,44.13,102400.0,27.6536,27.6598,27.6097,27.6473,102400.0
2006-02-15 12:35:00,44.13,44.13,44.05,44.05,82100.0,27.6473,27.6473,27.5972,27.5972,82100.0
2006-02-15 12:40:00,44.05,44.11,44.03,44.11,82900.0,27.5972,27.6348,27.5847,27.6348,82900.0
2006-02-15 12:45:00,44.11,44.12,44.04,44.07,58700.0,27.6348,27.641,27.5909,27.6097,58700.0
2006-02-15 12:50:00,44.07,44.1,44.04,44.08,74100.0,27.6097,27.6285,27.5909,27.616,74100.0
2006-02-15 12:55:00,44.09,44.14,44.08,44.1,66600.0,27.6223,27.6536,27.616,27.6285,66600.0
2006-02-15 13:00:00,44.1,44.14,44.09,44.14,73400.0,27.6285,27.6536,27.6223,27.6536,73400.0
2006-02-15 13:05:00,44.14,44.16,44.12,44.14,137000.0,27.6536,27.6661,27.641,27.6536,137000.0
2006-02-15 13:10:00,44.14,44.21,44.14,44.21,78600.0,27.6536,27.6974,27.6536,27.6974,78600.0
2006-02-15 13:15:00,44.22,44.25,44.2,44.25,86300.0,27.7037,27.7225,27.6912,27.7225,86300.0
2006-02-15 13:20:00,44.25,44.34,44.24,44.33,147600.0,27.7225,27.7789,27.7162,27.7726,147600.0
2006-02-15 13:25:00,44.34,44.34,44.25,44.25,135200.0,27.7789,27.7789,27.7225,27.7225,135200.0
2006-02-15 13:30:00,44.26,44.26,44.15,44.16,131300.0,27.7288,27.7288,27.6598,27.6661,131300.0
2006-02-15 13:35:00,44.16,44.18,44.14,44.16,122900.0,27.6661,27.6786,27.6536,27.6661,122900.0
2006-02-15 13:40:00,44.16,44.17,44.08,44.13,95400.0,27.6661,27.6724,27.616,27.6473,95400.0
2006-02-15 13:45:00,44.13,44.16,44.12,44.16,108400.0,27.6473,27.6661,27.641,27.6661,108400.0
2006-02-15 13:50:00,44.17,44.28,44.16,44.27,121500.0,27.6724,27.7413,27.6661,27.735,121500.0
2006-02-15 13:55:00,44.26,44.3,44.26,44.28,130500.0,27.7288,27.7538,27.7288,27.7413,130500.0
2006-02-15 14:00:00,44.28,44.34,44.28,44.33,140100.0,27.7413,27.7789,27.7413,27.7726,140100.0
2006-02-15 14:05:00,44.33,44.36,44.28,44.3,108800.0,27.7726,27.7914,27.7413,27.7538,108800.0
2006-02-15 14:10:00,44.31,44.35,44.3,44.3,144800.0,27.7601,27.7851,27.7538,27.7538,144800.0
2006-02-15 14:15:00,44.31,44.32,44.27,44.31,103400.0,27.7601,27.7663,27.735,27.7601,103400.0
2006-02-15 14:20:00,44.31,44.33,44.29,44.31,90600.0,27.7601,27.7726,27.7476,27.7601,90600.0
2006-02-15 14:25:00,44.31,44.37,44.3,44.35,150000.0,27.7601,27.7977,27.7538,27.7851,150000.0
2006-02-15 14:30:00,44.34,44.38,44.29,44.31,128700.0,27.7789,27.8039,27.7476,27.7601,128700.0
2006-02-15 14:35:00,44.3,44.31,44.18,44.22,138100.0,27.7538,27.7601,27.6786,27.7037,138100.0
2006-02-15 14:40:00,44.24,44.31,44.23,44.29,150800.0,27.7162,27.7601,27.71,27.7476,150800.0
2006-02-15 14:45:00,44.29,44.31,44.28,44.29,103100.0,27.7476,27.7601,27.7413,27.7476,103100.0
2006-02-15 14:50:00,44.29,44.31,44.27,44.27,82700.0,27.7476,27.7601,27.735,27.735,82700.0
2006-02-15 14:55:00,44.28,44.37,44.24,44.36,149700.0,27.7413,27.7977,27.7162,27.7914,149700.0
2006-02-15 15:00:00,44.36,44.37,44.24,44.26,139700.0,27.7914,27.7977,27.7162,27.7288,139700.0
2006-02-15 15:05:00,44.27,44.34,44.25,44.33,98100.0,27.735,27.7789,27.7225,27.7726,98100.0
2006-02-15 15:10:00,44.33,44.33,44.27,44.3,88900.0,27.7726,27.7726,27.735,27.7538,88900.0
2006-02-15 15:15:00,44.3,44.34,44.3,44.3,64700.0,27.7538,27.7789,27.7538,27.7538,64700.0
2006-02-15 15:20:00,44.31,44.34,44.29,44.34,131200.0,27.7601,27.7789,27.7476,27.7789,131200.0
2006-02-15 15:25:00,44.34,44.4,44.33,44.36,98600.0,27.7789,27.8165,27.7726,27.7914,98600.0
2006-02-15 15:30:00,44.36,44.37,44.34,44.36,137800.0,27.7914,27.7977,27.7789,27.7914,137800.0
2006-02-15 15:35:00,44.36,44.39,44.35,44.38,105100.0,27.7914,27.8102,27.7851,27.8039,105100.0
2006-02-15 15:40:00,44.37,44.4,44.36,44.37,157800.0,27.7977,27.8165,27.7914,27.7977,157800.0
2006-02-15 15:45:00,44.37,44.38,44.31,44.31,178600.0,27.7977,27.8039,27.7601,27.7601,178600.0
2006-02-15 15:50:00,44.32,44.32,44.28,44.3,188400.0,27.7663,27.7663,27.7413,27.7538,188400.0
2006-02-15 15:55:00,44.29,44.35,44.24,44.35,265000.0,27.7476,27.7851,27.7162,27.7851,265000.0
2006-02-16 09:30:00,44.39,44.42,44.35,44.39,401000.0,27.8102,27.829,27.7851,27.8102,401000.0
2006-02-16 09:35:00,44.38,44.4,44.28,44.35,139100.0,27.8039,27.8165,27.7413,27.7851,139100.0
2006-02-16 09:40:00,44.36,44.38,44.33,44.35,149600.0,27.7914,27.8039,27.7726,27.7851,149600.0
2006-02-16 09:45:00,44.35,44.44,44.34,44.41,249400.0,27.7851,27.8415,27.7789,27.8227,249400.0
2006-02-16 09:50:00,44.42,44.45,44.37,44.41,126900.0,27.829,27.8478,27.7977,27.8227,126900.0
2006-02-16 09:55:00,44.41,44.43,44.38,44.39,80400.0,27.8227,27.8353,27.8039,27.8102,80400.0
2006-02-16 10:00:00,44.4,44.4,44.35,44.37,91200.0,27.8165,27.8165,27.7851,27.7977,91200.0
2006-02-16 10:05:00,44.36,44.4,44.34,44.4,120600.0,27.7914,27.8165,27.7789,27.8165,120600.0
2006-02-16 10:10:00,44.4,44.45,44.39,44.43,86500.0,27.8165,27.8478,27.8102,27.8353,86500.0
2006-02-16 10:15:00,44.43,44.45,44.4,44.45,128600.0,27.8353,27.8478,27.8165,27.8478,128600.0
2006-02-16 10:20:00,44.44,44.47,44.43,44.46,114100.0,27.8415,27.8603,27.8353,27.8541,114100.0
2006-02-16 10:25:00,44.46,44.48,44.41,44.46,101100.0,27.8541,27.8666,27.8227,27.8541,101100.0
2006-02-16 10:30:00,44.46,44.5,44.45,44.47,114600.0,27.8541,27.8791,27.8478,27.8603,114600.0
2006-02-16 10:35:00,44.48,44.5,44.48,44.48,46500.0,27.8666,27.8791,27.8666,27.8666,46500.0
2006-02-16 10:40:00,44.49,44.5,44.48,44.49,42200.0,27.8728,27.8791,27.8666,27.8728,42200.0
2006-02-16 10:45:00,44.48,44.52,44.46,44.5,186900.0,27.8666,27.8916,27.8541,27.8791,186900.0
2006-02-16 10:50:00,44.5,44.55,44.49,44.52,102400.0,27.8791,27.9104,27.8728,27.8916,102400.0
2006-02-16 10:55:00,44.53,44.56,44.51,44.52,64600.0,27.8979,27.9167,27.8854,27.8916,64600.0
2006-02-16 11:00:00,44.53,44.53,44.49,44.51,78100.0,27.8979,27.8979,27.8728,27.8854,78100.0
2006-02-16 11:05:00,44.51,44.51,44.46,44.46,88100.0,27.8854,27.8854,27.8541,27.8541,88100.0
2006-02-16 11:10:00,44.46,44.49,44.46,44.48,49800.0,27.8541,27.8728,27.8541,27.8666,49800.0
2006-02-16 11:15:00,44.48,44.5,44.46,44.48,102200.0,27.8666,27.8791,27.8541,27.8666,102200.0
2006-02-16 11:20:00,44.48,44.54,44.47,44.5,109500.0,27.8666,27.9042,27.8603,27.8791,109500.0
2006-02-16 11:25:00,44.49,44.52,44.48,44.52,77200.0,27.8728,27.8916,27.8666,27.8916,77200.0
2006-02-16 11:30:00,44.51,44.55,44.51,44.54,78000.0,27.8854,27.9104,27.8854,27.9042,78000.0
2006-02-16 11:35:00,44.55,44.57,44.53,44.56,161600.0,27.9104,27.923,27.8979,27.9167,161600.0
2006-02-16 11:40:00,44.55,44.57,44.53,44.53,87400.0,27.9104,27.923,27.8979,27.8979,87400.0
2006-02-16 11:45:00,44.53,44.58,44.52,44.57,85300.0,27.8979,27.9292,27.8916,27.923,85300.0
2006-02-16 11:50:00,44.56,44.57,44.53,44.54,44500.0,27.9167,27.923,27.8979,27.9042,44500.0
2006-02-16 11:55:00,44.54,44.56,44.53,44.55,67600.0,27.9042,27.9167,27.8979,27.9104,67600.0
2006-02-16 12:00:00,44.55,44.58,44.53,44.55,100300.0,27.9104,27.9292,27.8979,27.9104,100300.0
2006-02-16 12:05:00,44.55,44.56,44.52,44.54,63400.0,27.9104,27.9167,27.8916,27.9042,63400.0
2006-02-16 12:10:00,44.53,44.61,44.52,44.56,89100.0,27.8979,27.948,27.8916,27.9167,89100.0
2006-02-16 12:15:00,44.55,44.59,44.54,44.58,77400.0,27.9104,27.9355,27.9042,27.9292,77400.0
2006-02-16 12:20:00,44.57,44.61,44.56,44.6,131500.0,27.923,27.948,27.9167,27.9418,131500.0
2006-02-16 12:25:00,44.6,44.62,44.57,44.6,103000.0,27.9418,27.9543,27.923,27.9418,103000.0
2006-02-16 12:30:00,44.62,44.62,44.58,44.6,110000.0,27.9543,27.9543,27.9292,27.9418,110000.0
2006-02-16 12:35:00,44.6,44.61,44.58,44.58,75600.0,27.9418,27.948,27.9292,27.9292,75600.0
2006-02-16 12:40:00,44.59,44.6,44.5,44.59,200900.0,27.9355,27.9418,27.8791,27.9355,200900.0
2006-02-16 12:45:00,44.58,44.6,44.58,44.59,68000.0,27.9292,27.9418,27.9292,27.9355,68000.0
2006-02-16 12:50:00,44.58,44.63,44.58,44.6,115000.0,27.9292,27.9606,27.9292,27.9418,115000.0
2006-02-16 12:55:00,44.6,44.61,44.6,44.61,78400.0,27.9418,27.948,27.9418,27.948,78400.0
2006-02-16 13:00:00,44.61,44.63,44.59,44.62,126600.0,27.948,27.9606,27.9355,27.9543,126600.0
2006-02-16 13:05:00,44.61,44.61,44.59,44.6,37000.0,27.948,27.948,27.9355,27.9418,37000.0
2006-02-16 13:10:00,44.59,44.61,44.58,44.6,34800.0,27.9355,27.948,27.9292,27.9418,34800.0
2006-02-16 13:15:00,44.59,44.6,44.58,44.59,47800.0,27.9355,27.9418,27.9292,27.9355,47800.0
2006-02-16 13:20:00,44.59,44.59,44.56,44.57,38600.0,27.9355,27.9355,27.9167,27.923,38600.0
2006-02-16 13:25:00,44.57,44.58,44.54,44.58,70700.0,27.923,27.9292,27.9042,27.9292,70700.0
2006-02-16 13:30:00,44.58,44.64,44.56,44.64,113700.0,27.9292,27.9668,27.9167,27.9668,113700.0
2006-02-16 13:35:00,44.64,44.67,44.62,44.62,70000.0,27.9668,27.9856,27.9543,27.9543,70000.0
2006-02-16 13:40:00,44.62,44.65,44.6,44.61,52000.0,27.9543,27.9731,27.9418,27.948,52000.0
2006-02-16 13:45:00,44.61,44.62,44.55,44.56,157600.0,27.948,27.9543,27.9104,27.9167,157600.0
2006-02-16 13:50:00,44.56,44.57,44.51,44.51,79200.0,27.9167,27.923,27.8854,27.8854,79200.0
2006-02-16 13:55:00,44.51,44.58,44.47,44.54,177800.0,27.8854,27.9292,27.8603,27.9042,177800.0
2006-02-16 14:00:00,44.54,44.56,44.51,44.55,99900.0,27.9042,27.9167,27.8854,27.9104,99900.0
2006-02-16 14:05:00,44.54,44.57,44.53,44.54,97200.0,27.9042,27.923,27.8979,27.9042,97200.0
2006-02-16 14:10:00,44.54,44.55,44.5,44.51,87600.0,27.9042,27.9104,27.8791,27.8854,87600.0
2006-02-16 14:15:00,44.51,44.53,44.51,44.53,90000.0,27.8854,27.8979,27.8854,27.8979,90000.0
2006-02-16 14:20:00,44.52,44.55,44.52,44.53,67000.0,27.8916,27.9104,27.8916,27.8979,67000.0
2006-02-16 14:25:00,44.53,44.53,44.51,44.52,77500.0,27.8979,27.8979,27.8854,27.8916,77500.0
2006-02-16 14:30:00,44.52,44.53,44.49,44.51,147100.0,27.8916,27.8979,27.8728,27.8854,147100.0
2006-02-16 14:35:00,44.5,44.51,44.42,44.43,164800.0,27.8791,27.8854,27.829,27.8353,164800.0
2006-02-16 14:40:00,44.43,44.5,44.42,44.49,103400.0,27.8353,27.8791,27.829,27.8728,103400.0
2006-02-16 14:45:00,44.49,44.51,44.47,44.48,175400.0,27.8728,27.8854,27.8603,27.8666,175400.0
2006-02-16 14:50:00,44.48,44.5,44.44,44.46,145300.0,27.8666,27.8791,27.8415,27.8541,145300.0
2006-02-16 14:55:00,44.47,44.51,44.45,44.5,127900.0,27.8603,27.8854,27.8478,27.8791,127900.0
2006-02-16 15:00:00,44.5,44.52,44.49,44.5,145700.0,27.8791,27.8916,27.8728,27.8791,145700.0
2006-02-16 15:05:00,44.49,44.54,44.49,44.54,181100.0,27.8728,27.9042,27.8728,27.9042,181100.0
2006-02-16 15:10:00,44.54,44.55,44.49,44.54,136400.0,27.9042,27.9104,27.8728,27.9042,136400.0
2006-02-16 15:15:00,44.55,44.59,44.55,44.57,120000.0,27.9104,27.9355,27.9104,27.923,120000.0
2006-02-16 15:20:00,44.58,44.6,44.58,44.58,92500.0,27.9292,27.9418,27.9292,27.9292,92500.0
2006-02-16 15:25:00,44.58,44.61,44.58,44.59,205500.0,27.9292,27.948,27.9292,27.9355,205500.0
2006-02-16 15:30:00,44.59,44.65,44.59,44.65,542300.0,27.9355,27.9731,27.9355,27.9731,542300.0
2006-02-16 15:35:00,44.64,44.67,44.63,44.65,228700.0,27.9668,27.9856,27.9606,27.9731,228700.0
2006-02-16 15:40:00,44.66,44.72,44.65,44.72,322400.0,27.9794,28.0169,27.9731,28.0169,322400.0
2006-02-16 15:45:00,44.72,44.72,44.68,44.71,179000.0,28.0169,28.0169,27.9919,28.0107,179000.0
2006-02-16 15:50:00,44.7,44.73,44.69,44.72,335000.0,28.0044,28.0232,27.9981,28.0169,335000.0
2006-02-16 15:55:00,44.72,44.73,44.65,44.68,447100.0,28.0169,28.0232,27.9731,27.9919,447100.0
2006-02-17 09:30:00,44.78,44.83,44.74,44.78,2000900.0,28.0545,28.0859,28.0295,28.0545,2000900.0
2006-02-17 09:35:00,44.78,44.83,44.77,44.8,153000.0,28.0545,28.0859,28.0483,28.0671,153000.0
2006-02-17 09:40:00,44.8,44.81,44.69,44.7,160700.0,28.0671,28.0733,27.9981,28.0044,160700.0
2006-02-17 09:45:00,44.72,44.8,44.7,44.79,164900.0,28.0169,28.0671,28.0044,28.0608,164900.0
2006-02-17 09:50:00,44.79,44.81,44.78,44.8,53000.0,28.0608,28.0733,28.0545,28.0671,53000.0
2006-02-17 09:55:00,44.8,44.8,44.75,44.76,97800.0,28.0671,28.0671,28.0357,28.042,97800.0
2006-02-17 10:00:00,44.76,44.76,44.75,44.75,120200.0,28.042,28.042,28.0357,28.0357,120200.0
2006-02-17 10:05:00,44.76,44.76,44.72,44.76,116900.0,28.042,28.042,28.0169,28.042,116900.0
2006-02-17 10:10:00,44.75,44.75,44.64,44.64,97900.0,28.0357,28.0357,27.9668,27.9668,97900.0
2006-02-17 10:15:00,44.64,44.69,44.63,44.68,59500.0,27.9668,27.9981,27.9606,27.9919,59500.0
2006-02-17 10:20:00,44.68,44.69,44.61,44.62,135500.0,27.9919,27.9981,27.948,27.9543,135500.0
2006-02-17 10:25:00,44.61,44.61,44.52,44.55,112100.0,27.948,27.948,27.8916,27.9104,112100.0
2006-02-17 10:30:00,44.56,45.32,44.55,44.65,176800.0,27.9167,28.3928,27.9104,27.9731,176800.0
2006-02-17 10:35:00,44.65,44.65,44.61,44.62,58300.0,27.9731,27.9731,27.948,27.9543,58300.0
2006-02-17 10:40:00,44.61,44.65,44.56,44.56,65800.0,27.948,27.9731,27.9167,27.9167,65800.0
2006-02-17 10:45:00,44.56,44.57,44.54,44.56,66900.0,27.9167,27.923,27.9042,27.9167,66900.0
2006-02-17 10:50:00,44.55,44.55,44.53,44.54,63200.0,27.9104,27.9104,27.8979,27.9042,63200.0
2006-02-17 10:55:00,44.54,44.54,44.52,44.53,70100.0,27.9042,27.9042,27.8916,27.8979,70100.0
2006-02-17 11:00:00,44.53,44.57,44.52,44.57,87500.0,27.8979,27.923,27.8916,27.923,87500.0
2006-02-17 11:05:00,44.57,44.62,44.57,44.61,82400.0,27.923,27.9543,27.923,27.948,82400.0
2006-02-17 11:10:00,44.6,44.68,44.6,44.67,88900.0,27.9418,27.9919,27.9418,27.9856,88900.0
2006-02-17 11:15:00,44.67,44.72,44.67,44.68,92500.0,27.9856,28.0169,27.9856,27.9919,92500.0
2006-02-17 11:20:00,44.67,44.69,44.61,44.61,62400.0,27.9856,27.9981,27.948,27.948,62400.0
2006-02-17 11:25:00,44.62,44.64,44.59,44.63,111000.0,27.9543,27.9668,27.9355,27.9606,111000.0
2006-02-17 11:30:00,44.65,44.68,44.62,44.67,120800.0,27.9731,27.9919,27.9543,27.9856,120800.0
2006-02-17 11:35:00,44.69,44.7,44.66,44.69,63800.0,27.9981,28.0044,27.9794,27.9981,63800.0
2006-02-17 11:40:00,44.69,44.7,44.66,44.69,59500.0,27.9981,28.0044,27.9794,27.9981,59500.0
2006-02-17 11:45:00,44.68,44.8,44.68,44.78,113300.0,27.9919,28.0671,27.9919,28.0545,113300.0
2006-02-17 11:50:00,44.78,44.82,44.77,44.8,71500.0,28.0545,28.0796,28.0483,28.0671,71500.0
2006-02-17 11:55:00,44.8,44.82,44.79,44.82,78500.0,28.0671,28.0796,28.0608,28.0796,78500.0
2006-02-17 12:00:00,44.82,44.84,44.79,44.8,102300.0,28.0796,28.0921,28.0608,28.0671,102300.0
2006-02-17 12:05:00,44.8,44.83,44.79,44.82,96100.0,28.0671,28.0859,28.0608,28.0796,96100.0
2006-02-17 12:10:00,44.82,44.84,44.81,44.81,102700.0,28.0796,28.0921,28.0733,28.0733,102700.0
2006-02-17 12:15:00,44.82,44.85,44.81,44.85,54800.0,28.0796,28.0984,28.0733,28.0984,54800.0
2006-02-17 12:20:00,44.85,44.89,44.84,44.87,160700.0,28.0984,28.1234,28.0921,28.1109,160700.0
2006-02-17 12:25:00,44.88,44.88,44.85,44.85,62100.0,28.1172,28.1172,28.0984,28.0984,62100.0
2006-02-17 12:30:00,44.84,44.84,44.8,44.81,40600.0,28.0921,28.0921,28.0671,28.0733,40600.0
2006-02-17 12:35:00,44.8,44.81,44.76,44.78,65200.0,28.0671,28.0733,28.042,28.0545,65200.0
2006-02-17 12:40:00,44.78,44.8,44.76,44.8,67900.0,28.0545,28.0671,28.042,28.0671,67900.0
2006-02-17 12:45:00,44.8,44.83,44.79,44.82,69800.0,28.0671,28.0859,28.0608,28.0796,69800.0
2006-02-17 12:50:00,44.82,44.82,44.76,44.78,86500.0,28.0796,28.0796,28.042,28.0545,86500.0
2006-02-17 12:55:00,44.78,44.8,44.78,44.8,38400.0,28.0545,28.0671,28.0545,28.0671,38400.0
2006-02-17 13:00:00,44.8,44.82,44.79,44.8,44400.0,28.0671,28.0796,28.0608,28.0671,44400.0
2006-02-17 13:05:00,44.81,44.81,44.79,44.81,51100.0,28.0733,28.0733,28.0608,28.0733,51100.0
2006-02-17 13:10:00,44.8,44.81,44.79,44.8,58400.0,28.0671,28.0733,28.0608,28.0671,58400.0
2006-02-17 13:15:00,44.79,44.83,44.79,44.82,78800.0,28.0608,28.0859,28.0608,28.0796,78800.0
2006-02-17 13:20:00,44.82,44.83,44.81,44.83,49900.0,28.0796,28.0859,28.0733,28.0859,49900.0
2006-02-17 13:25:00,44.83,44.87,44.82,44.85,57600.0,28.0859,28.1109,28.0796,28.0984,57600.0
2006-02-17 13:30:00,44.85,44.86,44.84,44.85,51600.0,28.0984,28.1047,28.0921,28.0984,51600.0
2006-02-17 13:35:00,44.84,44.88,44.84,44.88,67300.0,28.0921,28.1172,28.0921,28.1172,67300.0
2006-02-17 13:40:00,44.88,44.91,44.87,44.91,146800.0,28.1172,28.136,28.1109,28.136,146800.0
2006-02-17 13:45:00,44.9,44.91,44.88,44.89,63300.0,28.1297,28.136,28.1172,28.1234,63300.0
2006-02-17 13:50:00,44.89,44.9,44.86,44.87,127900.0,28.1234,28.1297,28.1047,28.1109,127900.0
2006-02-17 13:55:00,44.86,44.88,44.85,44.88,76500.0,28.1047,28.1172,28.0984,28.1172,76500.0
2006-02-17 14:00:00,44.88,44.89,44.87,44.88,42600.0,28.1172,28.1234,28.1109,28.1172,42600.0
2006-02-17 14:05:00,44.88,44.93,44.87,44.91,94900.0,28.1172,28.1485,28.1109,28.136,94900.0
2006-02-17 14:10:00,44.93,44.93,44.89,44.91,149100.0,28.1485,28.1485,28.1234,28.136,149100.0
2006-02-17 14:15:00,44.9,44.93,44.89,44.92,113400.0,28.1297,28.1485,28.1234,28.1422,113400.0
2006-02-17 14:20:00,44.93,44.93,44.91,44.91,67500.0,28.1485,28.1485,28.136,28.136,67500.0
2006-02-17 14:25:00,44.92,44.93,44.88,44.92,83900.0,28.1422,28.1485,28.1172,28.1422,83900.0
2006-02-17 14:30:00,44.91,44.91,44.87,44.88,53200.0,28.136,28.136,28.1109,28.1172,53200.0
2006-02-17 14:35:00,44.87,44.88,44.87,44.88,61400.0,28.1109,28.1172,28.1109,28.1172,61400.0
2006-02-17 14:40:00,44.88,44.9,44.87,44.89,228100.0,28.1172,28.1297,28.1109,28.1234,228100.0
2006-02-17 14:45:00,44.9,44.92,44.9,44.9,232000.0,28.1297,28.1422,28.1297,28.1297,232000.0
2006-02-17 14:50:00,44.9,44.91,44.89,44.9,146000.0,28.1297,28.136,28.1234,28.1297,146000.0
2006-02-17 14:55:00,44.91,44.91,44.89,44.89,174000.0,28.136,28.136,28.1234,28.1234,174000.0
2006-02-17 15:00:00,44.88,44.9,44.87,44.88,206800.0,28.1172,28.1297,28.1109,28.1172,206800.0
2006-02-17 15:05:00,44.88,44.9,44.87,44.89,96600.0,28.1172,28.1297,28.1109,28.1234,96600.0
2006-02-17 15:10:00,44.9,44.9,44.82,44.82,132600.0,28.1297,28.1297,28.0796,28.0796,132600.0
2006-02-17 15:15:00,44.83,44.83,44.74,44.75,151700.0,28.0859,28.0859,28.0295,28.0357,151700.0
2006-02-17 15:20:00,44.75,44.76,44.68,44.7,168100.0,28.0357,28.042,27.9919,28.0044,168100.0
2006-02-17 15:25:00,44.69,44.7,44.67,44.69,103200.0,27.9981,28.0044,27.9856,27.9981,103200.0
2006-02-17 15:30:00,44.68,44.7,44.67,44.67,184100.0,27.9919,28.0044,27.9856,27.9856,184100.0
2006-02-17 15:35:00,44.67,44.69,44.66,44.67,153700.0,27.9856,27.9981,27.9794,27.9856,153700.0
2006-02-17 15:40:00,44.67,44.69,44.65,44.67,193800.0,27.9856,27.9981,27.9731,27.9856,193800.0
2006-02-17 15:45:00,44.67,44.71,44.67,44.7,159800.0,27.9856,28.0107,27.9856,28.0044,159800.0
2006-02-17 15:50:00,44.7,44.71,44.66,44.67,191300.0,28.0044,28.0107,27.9794,27.9856,191300.0
2006-02-17 15:55:00,44.67,44.69,44.66,44.68,347200.0,27.9856,27.9981,27.9794,27.9919,347200.0
2006-02-21 09:30:00,44.71,44.82,44.0,44.67,579700.0,28.0107,28.0796,27.5659,27.9856,579700.0
2006-02-21 09:35:00,44.66,44.8,44.59,44.71,147200.0,27.9794,28.0671,27.9355,28.0107,147200.0
2006-02-21 09:40:00,44.71,44.78,44.7,44.74,94100.0,28.0107,28.0545,28.0044,28.0295,94100.0
2006-02-21 09:45:00,44.74,44.8,44.71,44.72,221100.0,28.0295,28.0671,28.0107,28.0169,221100.0
2006-02-21 09:50:00,44.73,44.78,44.71,44.74,125000.0,28.0232,28.0545,28.0107,28.0295,125000.0
2006-02-21 09:55:00,44.74,44.78,44.74,44.78,100100.0,28.0295,28.0545,28.0295,28.0545,100100.0
2006-02-21 10:00:00,44.76,44.79,44.74,44.75,100000.0,28.042,28.0608,28.0295,28.0357,100000.0
2006-02-21 10:05:00,44.76,44.76,44.68,44.71,109400.0,28.042,28.042,27.9919,28.0107,109400.0
2006-02-21 10:10:00,44.7,44.71,44.61,44.65,138500.0,28.0044,28.0107,27.948,27.9731,138500.0
2006-02-21 10:15:00,44.65,44.65,44.53,44.55,136600.0,27.9731,27.9731,27.8979,27.9104,136600.0
2006-02-21 10:20:00,44.56,44.64,44.52,44.64,113800.0,27.9167,27.9668,27.8916,27.9668,113800.0
2006-02-21 10:25:00,44.64,44.65,44.51,44.61,111800.0,27.9668,27.9731,27.8854,27.948,111800.0
2006-02-21 10:30:00,44.6,44.69,44.56,44.67,96600.0,27.9418,27.9981,27.9167,27.9856,96600.0
2006-02-21 10:35:00,44.68,44.7,44.63,44.67,131700.0,27.9919,28.0044,27.9606,27.9856,131700.0
2006-02-21 10:40:00,44.7,44.73,44.69,44.73,100800.0,28.0044,28.0232,27.9981,28.0232,100800.0
2006-02-21 10:45:00,44.73,44.74,44.72,44.73,93100.0,28.0232,28.0295,28.0169,28.0232,93100.0
2006-02-21 10:50:00,44.73,44.78,44.73,44.75,79900.0,28.0232,28.0545,28.0232,28.0357,79900.0
2006-02-21 10:55:00,44.75,44.78,44.72,44.72,77200.0,28.0357,28.0545,28.0169,28.0169,77200.0
2006-02-21 11:00:00,44.74,44.76,44.71,44.76,56200.0,28.0295,28.042,28.0107,28.042,56200.0
2006-02-21 11:05:00,44.75,44.82,44.75,44.81,132600.0,28.0357,28.0796,28.0357,28.0733,132600.0
2006-02-21 11:10:00,44.81,44.83,44.78,44.8,320400.0,28.0733,28.0859,28.0545,28.0671,320400.0
2006-02-21 11:15:00,44.79,44.8,44.76,44.77,69100.0,28.0608,28.0671,28.042,28.0483,69100.0
2006-02-21 11:20:00,44.77,44.78,44.74,44.75,87700.0,28.0483,28.0545,28.0295,28.0357,87700.0
2006-02-21 11:25:00,44.74,44.78,44.73,44.78,60500.0,28.0295,28.0545,28.0232,28.0545,60500.0
2006-02-21 11:30:00,44.78,44.8,44.76,44.79,187800.0,28.0545,28.0671,28.042,28.0608,187800.0
2006-02-21 11:35:00,44.78,44.8,44.74,44.76,106900.0,28.0545,28.0671,28.0295,28.042,106900.0
2006-02-21 11:40:00,44.77,44.77,44.71,44.75,99300.0,28.0483,28.0483,28.0107,28.0357,99300.0
2006-02-21 11:45:00,44.74,44.78,44.73,44.74,80200.0,28.0295,28.0545,28.0232,28.0295,80200.0
2006-02-21 11:50:00,44.74,44.75,44.71,44.75,77400.0,28.0295,28.0357,28.0107,28.0357,77400.0
2006-02-21 11:55:00,44.75,44.75,44.67,44.69,93100.0,28.0357,28.0357,27.9856,27.9981,93100.0
2006-02-21 12:00:00,44.69,44.7,44.66,44.67,206900.0,27.9981,28.0044,27.9794,27.9856,206900.0
2006-02-21 12:05:00,44.67,44.7,44.66,44.67,82000.0,27.9856,28.0044,27.9794,27.9856,82000.0
2006-02-21 12:10:00,44.67,44.68,44.65,44.65,49600.0,27.9856,27.9919,27.9731,27.9731,49600.0
2006-02-21 12:15:00,44.65,44.67,44.63,44.66,121000.0,27.9731,27.9856,27.9606,27.9794,121000.0
2006-02-21 12:20:00,44.66,44.66,44.64,44.65,47400.0,27.9794,27.9794,27.9668,27.9731,47400.0
2006-02-21 12:25:00,44.65,44.66,44.61,44.61,61600.0,27.9731,27.9794,27.948,27.948,61600.0
2006-02-21 12:30:00,44.61,44.63,44.58,44.63,55600.0,27.948,27.9606,27.9292,27.9606,55600.0
2006-02-21 12:35:00,44.63,44.65,44.62,44.63,45600.0,27.9606,27.9731,27.9543,27.9606,45600.0
2006-02-21 12:40:00,44.64,44.66,44.6,44.64,72200.0,27.9668,27.9794,27.9418,27.9668,72200.0
2006-02-21 12:45:00,44.65,44.66,44.63,44.65,39300.0,27.9731,27.9794,27.9606,27.9731,39300.0
2006-02-21 12:50:00,44.65,44.66,44.63,44.63,274500.0,27.9731,27.9794,27.9606,27.9606,274500.0
2006-02-21 12:55:00,44.63,44.64,44.6,44.6,44200.0,27.9606,27.9668,27.9418,27.9418,44200.0
2006-02-21 13:00:00,44.6,44.63,44.59,44.61,44400.0,27.9418,27.9606,27.9355,27.948,44400.0
2006-02-21 13:05:00,44.61,44.63,44.58,44.6,63500.0,27.948,27.9606,27.9292,27.9418,63500.0
2006-02-21 13:10:00,44.6,44.6,44.57,44.57,58400.0,27.9418,27.9418,27.923,27.923,58400.0
2006-02-21 13:15:00,44.57,44.62,44.57,44.61,267500.0,27.923,27.9543,27.923,27.948,267500.0
2006-02-21 13:20:00,44.61,44.63,44.56,44.59,133600.0,27.948,27.9606,27.9167,27.9355,133600.0
2006-02-21 13:25:00,44.61,44.61,44.57,44.57,60800.0,27.948,27.948,27.923,27.923,60800.0
2006-02-21 13:30:00,44.56,44.59,44.55,44.57,52600.0,27.9167,27.9355,27.9104,27.923,52600.0
2006-02-21 13:35:00,44.58,44.66,44.57,44.6,80300.0,27.9292,27.9794,27.923,27.9418,80300.0
2006-02-21 13:40:00,44.6,44.62,44.58,44.6,90100.0,27.9418,27.9543,27.9292,27.9418,90100.0
2006-02-21 13:45:00,44.6,44.63,44.6,44.62,35400.0,27.9418,27.9606,27.9418,27.9543,35400.0
2006-02-21 13:50:00,44.61,44.63,44.58,44.61,78700.0,27.948,27.9606,27.9292,27.948,78700.0
2006-02-21 13:55:00,44.61,44.61,44.57,44.59,37300.0,27.948,27.948,27.923,27.9355,37300.0
2006-02-21 14:00:00,44.59,44.68,44.55,44.66,176100.0,27.9355,27.9919,27.9104,27.9794,176100.0
2006-02-21 14:05:00,44.66,44.68,44.58,44.63,100200.0,27.9794,27.9919,27.9292,27.9606,100200.0
2006-02-21 14:10:00,44.64,44.66,44.6,44.6,92200.0,27.9668,27.9794,27.9418,27.9418,92200.0
2006-02-21 14:15:00,44.6,44.63,44.58,44.61,106300.0,27.9418,27.9606,27.9292,27.948,106300.0
2006-02-21 14:20:00,44.62,44.62,44.58,44.58,84400.0,27.9543,27.9543,27.9292,27.9292,84400.0
2006-02-21 14:25:00,44.6,44.63,44.57,44.61,76200.0,27.9418,27.9606,27.923,27.948,76200.0
2006-02-21 14:30:00,44.62,44.63,44.58,44.61,67900.0,27.9543,27.9606,27.9292,27.948,67900.0
2006-02-21 14:35:00,44.61,44.62,44.56,44.59,55300.0,27.948,27.9543,27.9167,27.9355,55300.0
2006-02-21 14:40:00,44.6,44.66,44.57,44.64,100400.0,27.9418,27.9794,27.923,27.9668,100400.0
2006-02-21 14:45:00,44.63,44.64,44.59,44.64,56300.0,27.9606,27.9668,27.9355,27.9668,56300.0
2006-02-21 14:50:00,44.64,44.64,44.57,44.58,84000.0,27.9668,27.9668,27.923,27.9292,84000.0
2006-02-21 14:55:00,44.58,44.6,44.55,44.57,78200.0,27.9292,27.9418,27.9104,27.923,78200.0
2006-02-21 15:00:00,44.57,44.58,44.52,44.53,131400.0,27.923,27.9292,27.8916,27.8979,131400.0
2006-02-21 15:05:00,44.53,44.59,44.52,44.58,82300.0,27.8979,27.9355,27.8916,27.9292,82300.0
2006-02-21 15:10:00,44.57,44.58,44.56,44.58,54300.0,27.923,27.9292,27.9167,27.9292,54300.0
2006-02-21 15:15:00,44.57,44.58,44.53,44.54,85600.0,27.923,27.9292,27.8979,27.9042,85600.0
2006-02-21 15:20:00,44.56,44.59,44.52,44.53,92800.0,27.9167,27.9355,27.8916,27.8979,92800.0
2006-02-21 15:25:00,44.53,44.57,44.52,44.56,174500.0,27.8979,27.923,27.8916,27.9167,174500.0
2006-02-21 15:30:00,44.56,44.61,44.55,44.58,155500.0,27.9167,27.948,27.9104,27.9292,155500.0
2006-02-21 15:35:00,44.59,44.6,44.55,44.55,78300.0,27.9355,27.9418,27.9104,27.9104,78300.0
2006-02-21 15:40:00,44.55,44.6,44.55,44.58,217800.0,27.9104,27.9418,27.9104,27.9292,217800.0
2006-02-21 15:45:00,44.58,44.59,44.54,44.57,132800.0,27.9292,27.9355,27.9042,27.923,132800.0
2006-02-21 15:50:00,44.58,44.59,44.52,44.53,163300.0,27.9292,27.9355,27.8916,27.8979,163300.0
2006-02-21 15:55:00,44.53,44.55,44.51,44.52,260200.0,27.8979,27.9104,27.8854,27.8916,260200.0
2006-02-22 09:30:00,44.45,44.59,44.42,44.59,574700.0,27.8478,27.9355,27.829,27.9355,574700.0
2006-02-22 09:35:00,44.59,44.7,44.58,44.7,167100.0,27.9355,28.0044,27.9292,28.0044,167100.0
2006-02-22 09:40:00,44.69,44.74,44.67,44.7,216300.0,27.9981,28.0295,27.9856,28.0044,216300.0
2006-02-22 09:45:00,44.71,44.73,44.68,44.73,155900.0,28.0107,28.0232,27.9919,28.0232,155900.0
2006-02-22 09:50:00,44.74,44.76,44.65,44.65,217000.0,28.0295,28.042,27.9731,27.9731,217000.0
2006-02-22 09:55:00,44.69,44.71,44.65,44.67,134800.0,27.9981,28.0107,27.9731,27.9856,134800.0
2006-02-22 10:00:00,44.67,44.74,44.66,44.74,158100.0,27.9856,28.0295,27.9794,28.0295,158100.0
2006-02-22 10:05:00,44.73,44.8,44.72,44.73,210900.0,28.0232,28.0671,28.0169,28.0232,210900.0
2006-02-22 10:10:00,44.74,44.9,44.74,44.88,258100.0,28.0295,28.1297,28.0295,28.1172,258100.0
2006-02-22 10:15:00,44.88,44.89,44.84,44.89,223500.0,28.1172,28.1234,28.0921,28.1234,223500.0
2006-02-22 10:20:00,44.89,44.95,44.87,44.87,189300.0,28.1234,28.161,28.1109,28.1109,189300.0
2006-02-22 10:25:00,44.87,44.88,44.86,44.87,146200.0,28.1109,28.1172,28.1047,28.1109,146200.0
2006-02-22 10:30:00,44.86,44.88,44.85,44.88,142000.0,28.1047,28.1172,28.0984,28.1172,142000.0
2006-02-22 10:35:00,44.88,44.94,44.86,44.9,152000.0,28.1172,28.1548,28.1047,28.1297,152000.0
2006-02-22 10:40:00,44.9,44.9,44.88,44.89,64200.0,28.1297,28.1297,28.1172,28.1234,64200.0
2006-02-22 10:45:00,44.88,44.88,44.83,44.83,108100.0,28.1172,28.1172,28.0859,28.0859,108100.0
2006-02-22 10:50:00,44.84,44.89,44.83,44.89,108600.0,28.0921,28.1234,28.0859,28.1234,108600.0
2006-02-22 10:55:00,44.9,44.94,44.88,44.92,151400.0,28.1297,28.1548,28.1172,28.1422,151400.0
2006-02-22 11:00:00,44.92,44.97,44.9,44.95,178300.0,28.1422,28.1736,28.1297,28.161,178300.0
2006-02-22 11:05:00,44.96,44.98,44.94,44.97,179200.0,28.1673,28.1798,28.1548,28.1736,179200.0
2006-02-22 11:10:00,44.98,44.99,44.9,44.92,149800.0,28.1798,28.1861,28.1297,28.1422,149800.0
2006-02-22 11:15:00,44.92,44.96,44.9,44.93,140100.0,28.1422,28.1673,28.1297,28.1485,140100.0
2006-02-22 11:20:00,44.94,44.99,44.92,44.98,245400.0,28.1548,28.1861,28.1422,28.1798,245400.0
2006-02-22 11:25:00,44.97,45.0,44.96,44.99,272000.0,28.1736,28.1924,28.1673,28.1861,272000.0
2006-02-22 11:30:00,44.99,45.0,44.95,44.96,297900.0,28.1861,28.1924,28.161,28.1673,297900.0
2006-02-22 11:35:00,44.96,44.98,44.95,44.96,161900.0,28.1673,28.1798,28.161,28.1673,161900.0
2006-02-22 11:40:00,44.96,44.97,44.9,44.94,224500.0,28.1673,28.1736,28.1297,28.1548,224500.0
2006-02-22 11:45:00,44.95,44.97,44.93,44.94,169800.0,28.161,28.1736,28.1485,28.1548,169800.0
2006-02-22 11:50:00,44.94,44.96,44.94,44.94,128000.0,28.1548,28.1673,28.1548,28.1548,128000.0
2006-02-22 11:55:00,44.95,44.95,44.92,44.93,86400.0,28.161,28.161,28.1422,28.1485,86400.0
2006-02-22 12:00:00,44.92,44.96,44.92,44.96,183900.0,28.1422,28.1673,28.1422,28.1673,183900.0
2006-02-22 12:05:00,44.95,44.96,44.94,44.94,107500.0,28.161,28.1673,28.1548,28.1548,107500.0
2006-02-22 12:10:00,44.95,44.97,44.94,44.95,325100.0,28.161,28.1736,28.1548,28.161,325100.0
2006-02-22 12:15:00,44.94,44.99,44.94,44.95,129800.0,28.1548,28.1861,28.1548,28.161,129800.0
2006-02-22 12:20:00,44.95,44.98,44.94,44.96,151700.0,28.161,28.1798,28.1548,28.1673,151700.0
2006-02-22 12:25:00,44.97,44.99,44.96,44.98,112900.0,28.1736,28.1861,28.1673,28.1798,112900.0
2006-02-22 12:30:00,44.97,45.0,44.96,45.0,99100.0,28.1736,28.1924,28.1673,28.1924,99100.0
2006-02-22 12:35:00,44.99,45.0,44.98,44.99,136500.0,28.1861,28.1924,28.1798,28.1861,136500.0
2006-02-22 12:40:00,44.99,45.0,44.98,44.99,322900.0,28.1861,28.1924,28.1798,28.1861,322900.0
2006-02-22 12:45:00,44.99,45.01,44.98,44.99,138000.0,28.1861,28.1986,28.1798,28.1861,138000.0
2006-02-22 12:50:00,44.99,45.01,44.97,44.98,179100.0,28.1861,28.1986,28.1736,28.1798,179100.0
2006-02-22 12:55:00,44.98,44.99,44.96,44.98,105000.0,28.1798,28.1861,28.1673,28.1798,105000.0
2006-02-22 13:00:00,44.98,45.0,44.95,44.95,79100.0,28.1798,28.1924,28.161,28.161,79100.0
2006-02-22 13:05:00,44.95,44.97,44.94,44.96,89300.0,28.161,28.1736,28.1548,28.1673,89300.0
2006-02-22 13:10:00,44.96,44.97,44.93,44.94,112900.0,28.1673,28.1736,28.1485,28.1548,112900.0
2006-02-22 13:15:00,44.94,44.95,44.92,44.93,69500.0,28.1548,28.161,28.1422,28.1485,69500.0
2006-02-22 13:20:00,44.93,44.97,44.92,44.95,129600.0,28.1485,28.1736,28.1422,28.161,129600.0
2006-02-22 13:25:00,44.94,45.01,44.93,45.0,93700.0,28.1548,28.1986,28.1485,28.1924,93700.0
2006-02-22 13:30:00,44.99,45.0,44.93,44.93,113300.0,28.1861,28.1924,28.1485,28.1485,113300.0
2006-02-22 13:35:00,44.95,45.0,44.93,44.99,85400.0,28.161,28.1924,28.1485,28.1861,85400.0
2006-02-22 13:40:00,44.99,45.0,44.98,45.0,105000.0,28.1861,28.1924,28.1798,28.1924,105000.0
2006-02-22 13:45:00,45.0,45.02,44.99,45.02,105700.0,28.1924,28.2049,28.1861,28.2049,105700.0
2006-02-22 13:50:00,45.01,45.05,45.01,45.04,149600.0,28.1986,28.2237,28.1986,28.2174,149600.0
2006-02-22 13:55:00,45.04,45.05,45.01,45.04,117400.0,28.2174,28.2237,28.1986,28.2174,117400.0
2006-02-22 14:00:00,45.04,45.05,45.02,45.04,49700.0,28.2174,28.2237,28.2049,28.2174,49700.0
2006-02-22 14:05:00,45.04,45.04,44.99,44.99,371300.0,28.2174,28.2174,28.1861,28.1861,371300.0
2006-02-22 14:10:00,44.99,45.02,44.98,45.0,167300.0,28.1861,28.2049,28.1798,28.1924,167300.0
2006-02-22 14:15:00,45.0,45.03,44.99,45.03,83500.0,28.1924,28.2112,28.1861,28.2112,83500.0
2006-02-22 14:20:00,45.03,45.04,45.01,45.02,74500.0,28.2112,28.2174,28.1986,28.2049,74500.0
2006-02-22 14:25:00,45.02,45.03,44.98,44.99,124500.0,28.2049,28.2112,28.1798,28.1861,124500.0
2006-02-22 14:30:00,44.98,45.02,44.97,45.02,133900.0,28.1798,28.2049,28.1736,28.2049,133900.0
2006-02-22 14:35:00,45.02,45.03,45.01,45.02,92800.0,28.2049,28.2112,28.1986,28.2049,92800.0
2006-02-22 14:40:00,45.02,45.07,45.01,45.06,137300.0,28.2049,28.2362,28.1986,28.23,137300.0
2006-02-22 14:45:00,45.06,45.08,45.05,45.08,118800.0,28.23,28.2425,28.2237,28.2425,118800.0
2006-02-22 14:50:00,45.08,45.09,45.0,45.0,266200.0,28.2425,28.2487,28.1924,28.1924,266200.0
2006-02-22 14:55:00,45.01,45.09,45.0,45.08,139800.0,28.1986,28.2487,28.1924,28.2425,139800.0
2006-02-22 15:00:00,45.08,45.1,45.07,45.08,116200.0,28.2425,28.255,28.2362,28.2425,116200.0
2006-02-22 15:05:00,45.09,45.09,45.06,45.08,134800.0,28.2487,28.2487,28.23,28.2425,134800.0
2006-02-22 15:10:00,45.07,45.08,45.05,45.06,145300.0,28.2362,28.2425,28.2237,28.23,145300.0
2006-02-22 15:15:00,45.05,45.07,45.01,45.04,165500.0,28.2237,28.2362,28.1986,28.2174,165500.0
2006-02-22 15:20:00,45.05,45.09,45.05,45.06,144100.0,28.2237,28.2487,28.2237,28.23,144100.0
2006-02-22 15:25:00,45.07,45.07,45.03,45.05,142500.0,28.2362,28.2362,28.2112,28.2237,142500.0
2006-02-22 15:30:00,45.05,45.1,45.04,45.08,233900.0,28.2237,28.255,28.2174,28.2425,233900.0
2006-02-22 15:35:00,45.09,45.14,45.08,45.14,257900.0,28.2487,28.2801,28.2425,28.2801,257900.0
2006-02-22 15:40:00,45.13,45.17,45.12,45.13,292100.0,28.2738,28.2989,28.2675,28.2738,292100.0
2006-02-22 15:45:00,45.12,45.13,45.06,45.07,176300.0,28.2675,28.2738,28.23,28.2362,176300.0
2006-02-22 15:50:00,45.08,45.09,45.06,45.09,240600.0,28.2425,28.2487,28.23,28.2487,240600.0
2006-02-22 15:55:00,45.08,45.1,45.05,45.08,361400.0,28.2425,28.255,28.2237,28.2425,361400.0
2006-02-23 09:30:00,45.19,45.25,45.13,45.19,558300.0,28.3114,28.349,28.2738,28.3114,558300.0
2006-02-23 09:35:00,45.18,45.2,45.15,45.19,274900.0,28.3051,28.3177,28.2863,28.3114,274900.0
2006-02-23 09:40:00,45.18,45.19,45.13,45.15,173900.0,28.3051,28.3114,28.2738,28.2863,173900.0
2006-02-23 09:45:00,45.16,45.16,45.04,45.08,364400.0,28.2926,28.2926,28.2174,28.2425,364400.0
2006-02-23 09:50:00,45.09,45.12,45.07,45.07,194000.0,28.2487,28.2675,28.2362,28.2362,194000.0
2006-02-23 09:55:00,45.08,45.08,45.01,45.07,210500.0,28.2425,28.2425,28.1986,28.2362,210500.0
2006-02-23 10:00:00,45.07,45.07,45.01,45.06,424600.0,28.2362,28.2362,28.1986,28.23,424600.0
2006-02-23 10:05:00,45.05,45.06,45.01,45.01,149800.0,28.2237,28.23,28.1986,28.1986,149800.0
2006-02-23 10:10:00,45.02,45.05,45.0,45.04,166600.0,28.2049,28.2237,28.1924,28.2174,166600.0
2006-02-23 10:15:00,45.04,49.05,45.04,45.11,213800.0,28.2174,30.7297,28.2174,28.2613,213800.0
2006-02-23 10:20:00,45.12,45.2,45.11,45.19,212000.0,28.2675,28.3177,28.2613,28.3114,212000.0
2006-02-23 10:25:00,45.19,45.2,45.16,45.18,152300.0,28.3114,28.3177,28.2926,28.3051,152300.0
2006-02-23 10:30:00,45.19,45.21,45.15,45.2,246100.0,28.3114,28.3239,28.2863,28.3177,246100.0
2006-02-23 10:35:00,45.2,45.33,45.2,45.32,304300.0,28.3177,28.3991,28.3177,28.3928,304300.0
2006-02-23 10:40:00,45.32,45.34,45.27,45.28,226500.0,28.3928,28.4054,28.3615,28.3678,226500.0
2006-02-23 10:45:00,45.27,45.29,45.26,45.27,128900.0,28.3615,28.374,28.3553,28.3615,128900.0
2006-02-23 10:50:00,45.28,45.29,45.26,45.27,182500.0,28.3678,28.374,28.3553,28.3615,182500.0
2006-02-23 10:55:00,45.28,45.34,45.25,45.29,283400.0,28.3678,28.4054,28.349,28.374,283400.0
2006-02-23 11:00:00,45.28,45.29,45.27,45.28,88500.0,28.3678,28.374,28.3615,28.3678,88500.0
2006-02-23 11:05:00,45.28,45.31,45.27,45.28,111200.0,28.3678,28.3866,28.3615,28.3678,111200.0
2006-02-23 11:10:00,45.28,45.34,45.27,45.34,144700.0,28.3678,28.4054,28.3615,28.4054,144700.0
2006-02-23 11:15:00,45.34,45.36,45.3,45.33,139300.0,28.4054,28.4179,28.3803,28.3991,139300.0
2006-02-23 11:20:00,45.33,45.36,45.3,45.32,195000.0,28.3991,28.4179,28.3803,28.3928,195000.0
2006-02-23 11:25:00,45.32,45.39,45.31,45.37,120400.0,28.3928,28.4367,28.3866,28.4242,120400.0
2006-02-23 11:30:00,45.38,45.42,45.34,45.4,223400.0,28.4304,28.4555,28.4054,28.443,223400.0
2006-02-23 11:35:00,45.4,45.48,45.4,45.4,327700.0,28.443,28.4931,28.443,28.443,327700.0
2006-02-23 11:40:00,45.4,45.41,45.37,45.39,241800.0,28.443,28.4492,28.4242,28.4367,241800.0
2006-02-23 11:45:00,45.39,45.41,45.37,45.38,209700.0,28.4367,28.4492,28.4242,28.4304,209700.0
2006-02-23 11:50:00,45.38,45.39,45.33,45.34,217700.0,28.4304,28.4367,28.3991,28.4054,217700.0
2006-02-23 11:55:00,45.34,45.4,45.34,45.37,139900.0,28.4054,28.443,28.4054,28.4242,139900.0
2006-02-23 12:00:00,45.36,45.38,45.34,45.38,114600.0,28.4179,28.4304,28.4054,28.4304,114600.0
2006-02-23 12:05:00,45.37,45.4,45.37,45.39,123500.0,28.4242,28.443,28.4242,28.4367,123500.0
2006-02-23 12:10:00,45.39,45.4,45.38,45.39,90100.0,28.4367,28.443,28.4304,28.4367,90100.0
2006-02-23 12:15:00,45.38,45.4,45.37,45.4,103000.0,28.4304,28.443,28.4242,28.443,103000.0
2006-02-23 12:20:00,45.39,45.43,45.39,45.42,74000.0,28.4367,28.4618,28.4367,28.4555,74000.0
2006-02-23 12:25:00,45.42,45.43,45.39,45.41,66000.0,28.4555,28.4618,28.4367,28.4492,66000.0
2006-02-23 12:30:00,45.4,45.48,45.39,45.45,154000.0,28.443,28.4931,28.4367,28.4743,154000.0
2006-02-23 12:35:00,45.46,45.54,45.45,45.54,466100.0,28.4806,28.5307,28.4743,28.5307,466100.0
2006-02-23 12:40:00,45.53,45.64,45.52,45.58,247400.0,28.5244,28.5933,28.5181,28.5557,247400.0
2006-02-23 12:45:00,45.59,45.6,45.55,45.6,190600.0,28.562,28.5683,28.5369,28.5683,190600.0
2006-02-23 12:50:00,45.59,45.62,45.59,45.6,110400.0,28.562,28.5808,28.562,28.5683,110400.0
2006-02-23 12:55:00,45.6,45.63,45.58,45.58,163900.0,28.5683,28.5871,28.5557,28.5557,163900.0
2006-02-23 13:00:00,45.58,45.61,45.51,45.52,159200.0,28.5557,28.5745,28.5119,28.5181,159200.0
2006-02-23 13:05:00,45.53,45.55,45.52,45.55,134700.0,28.5244,28.5369,28.5181,28.5369,134700.0
2006-02-23 13:10:00,45.54,45.56,45.52,45.52,127400.0,28.5307,28.5432,28.5181,28.5181,127400.0
2006-02-23 13:15:00,45.52,45.6,45.51,45.6,187400.0,28.5181,28.5683,28.5119,28.5683,187400.0
2006-02-23 13:20:00,45.59,45.69,45.58,45.67,299500.0,28.562,28.6246,28.5557,28.6121,299500.0
2006-02-23 13:25:00,45.67,45.67,45.59,45.6,237800.0,28.6121,28.6121,28.562,28.5683,237800.0
2006-02-23 13:30:00,45.59,45.63,45.5,45.52,171200.0,28.562,28.5871,28.5056,28.5181,171200.0
2006-02-23 13:35:00,45.52,45.52,45.42,45.44,123600.0,28.5181,28.5181,28.4555,28.468,123600.0
2006-02-23 13:40:00,45.43,45.49,45.43,45.49,88800.0,28.4618,28.4993,28.4618,28.4993,88800.0
2006-02-23 13:45:00,45.48,45.51,45.48,45.51,119000.0,28.4931,28.5119,28.4931,28.5119,119000.0
2006-02-23 13:50:00,45.5,45.51,45.46,45.48,171700.0,28.5056,28.5119,28.4806,28.4931,171700.0
2006-02-23 13:55:00,45.49,45.5,45.47,45.47,68200.0,28.4993,28.5056,28.4868,28.4868,68200.0
2006-02-23 14:00:00,45.46,45.47,45.42,45.43,120800.0,28.4806,28.4868,28.4555,28.4618,120800.0
2006-02-23 14:05:00,45.44,45.48,45.43,45.44,168300.0,28.468,28.4931,28.4618,28.468,168300.0
2006-02-23 14:10:00,45.43,45.44,45.4,45.4,67000.0,28.4618,28.468,28.443,28.443,67000.0
2006-02-23 14:15:00,45.4,45.41,45.38,45.4,110300.0,28.443,28.4492,28.4304,28.443,110300.0
2006-02-23 14:20:00,45.4,45.46,45.39,45.46,124600.0,28.443,28.4806,28.4367,28.4806,124600.0
2006-02-23 14:25:00,45.46,45.52,45.45,45.52,154600.0,28.4806,28.5181,28.4743,28.5181,154600.0
2006-02-23 14:30:00,45.51,45.54,45.5,45.5,121200.0,28.5119,28.5307,28.5056,28.5056,121200.0
2006-02-23 14:35:00,45.5,45.53,45.49,45.49,212800.0,28.5056,28.5244,28.4993,28.4993,212800.0
2006-02-23 14:40:00,45.49,45.5,45.47,45.49,66400.0,28.4993,28.5056,28.4868,28.4993,66400.0
2006-02-23 14:45:00,45.5,45.58,45.48,45.54,236200.0,28.5056,28.5557,28.4931,28.5307,236200.0
2006-02-23 14:50:00,45.55,45.59,45.5,45.5,217100.0,28.5369,28.562,28.5056,28.5056,217100.0
2006-02-23 14:55:00,45.5,45.5,45.44,45.5,151700.0,28.5056,28.5056,28.468,28.5056,151700.0
2006-02-23 15:00:00,45.5,45.56,45.48,45.53,245500.0,28.5056,28.5432,28.4931,28.5244,245500.0
2006-02-23 15:05:00,45.54,45.54,45.48,45.5,88400.0,28.5307,28.5307,28.4931,28.5056,88400.0
2006-02-23 15:10:00,45.5,45.54,45.49,45.53,130200.0,28.5056,28.5307,28.4993,28.5244,130200.0
2006-02-23 15:15:00,45.54,45.61,45.52,45.54,331500.0,28.5307,28.5745,28.5181,28.5307,331500.0
2006-02-23 15:20:00,45.53,45.58,45.52,45.57,225300.0,28.5244,28.5557,28.5181,28.5495,225300.0
2006-02-23 15:25:00,45.58,45.63,45.55,45.55,352300.0,28.5557,28.5871,28.5369,28.5369,352300.0
2006-02-23 15:30:00,45.55,45.59,45.53,45.55,202700.0,28.5369,28.562,28.5244,28.5369,202700.0
2006-02-23 15:35:00,45.54,45.55,45.44,45.46,183700.0,28.5307,28.5369,28.468,28.4806,183700.0
2006-02-23 15:40:00,45.47,45.5,45.46,45.5,379800.0,28.4868,28.5056,28.4806,28.5056,379800.0
2006-02-23 15:45:00,45.49,45.5,45.32,45.32,328400.0,28.4993,28.5056,28.3928,28.3928,328400.0
2006-02-23 15:50:00,45.32,45.51,45.29,45.36,499800.0,28.3928,28.5119,28.374,28.4179,499800.0
2006-02-23 15:55:00,45.36,45.36,45.32,45.33,305400.0,28.4179,28.4179,28.3928,28.3991,305400.0
2006-02-24 09:30:00,44.94,45.37,44.94,45.28,663700.0,28.1548,28.4242,28.1548,28.3678,663700.0
2006-02-24 09:35:00,45.28,45.32,45.2,45.27,142300.0,28.3678,28.3928,28.3177,28.3615,142300.0
2006-02-24 09:40:00,45.27,45.41,45.25,45.41,182000.0,28.3615,28.4492,28.349,28.4492,182000.0
2006-02-24 09:45:00,45.41,45.54,45.41,45.52,175300.0,28.4492,28.5307,28.4492,28.5181,175300.0
2006-02-24 09:50:00,45.51,45.6,45.46,45.53,159400.0,28.5119,28.5683,28.4806,28.5244,159400.0
2006-02-24 09:55:00,45.54,45.58,45.51,45.53,179600.0,28.5307,28.5557,28.5119,28.5244,179600.0
2006-02-24 10:00:00,45.52,45.59,45.47,45.59,212400.0,28.5181,28.562,28.4868,28.562,212400.0
2006-02-24 10:05:00,45.59,45.6,45.52,45.58,161900.0,28.562,28.5683,28.5181,28.5557,161900.0
2006-02-24 10:10:00,45.58,45.65,45.57,45.61,225500.0,28.5557,28.5996,28.5495,28.5745,225500.0
2006-02-24 10:15:00,45.61,45.61,45.53,45.57,84700.0,28.5745,28.5745,28.5244,28.5495,84700.0
2006-02-24 10:20:00,45.58,45.63,45.56,45.6,152300.0,28.5557,28.5871,28.5432,28.5683,152300.0
2006-02-24 10:25:00,45.61,45.63,45.54,45.55,163900.0,28.5745,28.5871,28.5307,28.5369,163900.0
2006-02-24 10:30:00,45.54,45.58,45.52,45.53,112200.0,28.5307,28.5557,28.5181,28.5244,112200.0
2006-02-24 10:35:00,45.52,45.57,45.44,45.47,142500.0,28.5181,28.5495,28.468,28.4868,142500.0
2006-02-24 10:40:00,45.47,45.48,45.42,45.47,120200.0,28.4868,28.4931,28.4555,28.4868,120200.0
2006-02-24 10:45:00,45.48,45.48,45.43,45.43,72700.0,28.4931,28.4931,28.4618,28.4618,72700.0
2006-02-24 10:50:00,45.43,45.45,45.38,45.41,123200.0,28.4618,28.4743,28.4304,28.4492,123200.0
2006-02-24 10:55:00,45.4,45.45,45.4,45.45,87800.0,28.443,28.4743,28.443,28.4743,87800.0
2006-02-24 11:00:00,45.45,45.54,45.44,45.53,76500.0,28.4743,28.5307,28.468,28.5244,76500.0
2006-02-24 11:05:00,45.53,45.57,45.53,45.56,83300.0,28.5244,28.5495,28.5244,28.5432,83300.0
2006-02-24 11:10:00,45.57,45.6,45.55,45.57,210400.0,28.5495,28.5683,28.5369,28.5495,210400.0
2006-02-24 11:15:00,45.57,45.59,45.56,45.57,112700.0,28.5495,28.562,28.5432,28.5495,112700.0
2006-02-24 11:20:00,45.57,45.59,45.56,45.57,71200.0,28.5495,28.562,28.5432,28.5495,71200.0
2006-02-24 11:25:00,45.58,45.6,45.56,45.56,116900.0,28.5557,28.5683,28.5432,28.5432,116900.0
2006-02-24 11:30:00,45.57,45.59,45.56,45.58,54800.0,28.5495,28.562,28.5432,28.5557,54800.0
2006-02-24 11:35:00,45.58,45.61,45.57,45.6,97200.0,28.5557,28.5745,28.5495,28.5683,97200.0
2006-02-24 11:40:00,45.6,45.61,45.57,45.59,140600.0,28.5683,28.5745,28.5495,28.562,140600.0
2006-02-24 11:45:00,45.6,45.61,45.57,45.6,85600.0,28.5683,28.5745,28.5495,28.5683,85600.0
2006-02-24 11:50:00,45.61,45.64,45.6,45.62,168400.0,28.5745,28.5933,28.5683,28.5808,168400.0
2006-02-24 11:55:00,45.63,45.65,45.61,45.62,99000.0,28.5871,28.5996,28.5745,28.5808,99000.0
2006-02-24 12:00:00,45.63,45.64,45.61,45.62,90000.0,28.5871,28.5933,28.5745,28.5808,90000.0
2006-02-24 12:05:00,45.62,45.63,45.61,45.62,71100.0,28.5808,28.5871,28.5745,28.5808,71100.0
2006-02-24 12:10:00,45.62,45.64,45.62,45.62,69600.0,28.5808,28.5933,28.5808,28.5808,69600.0
2006-02-24 12:15:00,45.62,45.64,45.62,45.64,75900.0,28.5808,28.5933,28.5808,28.5933,75900.0
2006-02-24 12:20:00,45.64,45.67,45.63,45.64,128800.0,28.5933,28.6121,28.5871,28.5933,128800.0
2006-02-24 12:25:00,45.65,45.66,45.61,45.62,72400.0,28.5996,28.6059,28.5745,28.5808,72400.0
2006-02-24 12:30:00,45.62,45.66,45.62,45.65,60400.0,28.5808,28.6059,28.5808,28.5996,60400.0
2006-02-24 12:35:00,45.64,45.68,45.64,45.67,91800.0,28.5933,28.6184,28.5933,28.6121,91800.0
2006-02-24 12:40:00,45.67,45.68,45.65,45.66,88400.0,28.6121,28.6184,28.5996,28.6059,88400.0
2006-02-24 12:45:00,45.66,45.67,45.65,45.67,67500.0,28.6059,28.6121,28.5996,28.6121,67500.0
2006-02-24 12:50:00,45.66,45.69,45.65,45.68,78300.0,28.6059,28.6246,28.5996,28.6184,78300.0
2006-02-24 12:55:00,45.68,45.68,45.65,45.67,77200.0,28.6184,28.6184,28.5996,28.6121,77200.0
2006-02-24 13:00:00,45.67,45.73,45.66,45.69,423800.0,28.6121,28.6497,28.6059,28.6246,423800.0
2006-02-24 13:05:00,45.68,45.71,45.68,45.7,265800.0,28.6184,28.6372,28.6184,28.6309,265800.0
2006-02-24 13:10:00,45.7,45.71,45.67,45.69,284700.0,28.6309,28.6372,28.6121,28.6246,284700.0
2006-02-24 13:15:00,45.7,45.71,45.68,45.69,87500.0,28.6309,28.6372,28.6184,28.6246,87500.0
2006-02-24 13:20:00,45.69,45.71,45.68,45.71,97400.0,28.6246,28.6372,28.6184,28.6372,97400.0
2006-02-24 13:25:00,45.71,45.72,45.7,45.71,104300.0,28.6372,28.6434,28.6309,28.6372,104300.0
2006-02-24 13:30:00,45.7,45.72,45.7,45.71,71300.0,28.6309,28.6434,28.6309,28.6372,71300.0
2006-02-24 13:35:00,45.71,45.73,45.71,45.72,107600.0,28.6372,28.6497,28.6372,28.6434,107600.0
2006-02-24 13:40:00,45.73,45.73,45.71,45.72,105500.0,28.6497,28.6497,28.6372,28.6434,105500.0
2006-02-24 13:45:00,45.72,45.74,45.7,45.71,239500.0,28.6434,28.656,28.6309,28.6372,239500.0
2006-02-24 13:50:00,45.72,45.75,45.71,45.74,322100.0,28.6434,28.6622,28.6372,28.656,322100.0
2006-02-24 13:55:00,45.73,45.74,45.69,45.71,112300.0,28.6497,28.656,28.6246,28.6372,112300.0
2006-02-24 14:00:00,45.71,45.8,45.71,45.77,215400.0,28.6372,28.6936,28.6372,28.6748,215400.0
2006-02-24 14:05:00,45.76,45.77,45.74,45.76,105000.0,28.6685,28.6748,28.656,28.6685,105000.0
2006-02-24 14:10:00,45.76,45.77,45.75,45.76,90500.0,28.6685,28.6748,28.6622,28.6685,90500.0
2006-02-24 14:15:00,45.76,45.79,45.76,45.78,123200.0,28.6685,28.6873,28.6685,28.681,123200.0
2006-02-24 14:20:00,45.79,45.82,45.79,45.81,201800.0,28.6873,28.7061,28.6873,28.6998,201800.0
2006-02-24 14:25:00,45.81,45.83,45.8,45.81,102400.0,28.6998,28.7124,28.6936,28.6998,102400.0
2006-02-24 14:30:00,45.81,45.83,45.8,45.81,264200.0,28.6998,28.7124,28.6936,28.6998,264200.0
2006-02-24 14:35:00,45.81,45.83,45.8,45.81,87000.0,28.6998,28.7124,28.6936,28.6998,87000.0
2006-02-24 14:40:00,45.82,45.84,45.81,45.82,150600.0,28.7061,28.7186,28.6998,28.7061,150600.0
2006-02-24 14:45:00,45.81,45.84,45.79,45.83,181200.0,28.6998,28.7186,28.6873,28.7124,181200.0
2006-02-24 14:50:00,45.82,45.83,45.8,45.82,127700.0,28.7061,28.7124,28.6936,28.7061,127700.0
2006-02-24 14:55:00,45.81,45.83,45.79,45.82,92100.0,28.6998,28.7124,28.6873,28.7061,92100.0
2006-02-24 15:00:00,45.82,45.87,45.82,45.85,171300.0,28.7061,28.7374,28.7061,28.7249,171300.0
2006-02-24 15:05:00,45.86,45.89,45.84,45.86,175400.0,28.7312,28.7499,28.7186,28.7312,175400.0
2006-02-24 15:10:00,45.85,45.89,45.83,45.88,181600.0,28.7249,28.7499,28.7124,28.7437,181600.0
2006-02-24 15:15:00,45.88,45.89,45.84,45.85,134300.0,28.7437,28.7499,28.7186,28.7249,134300.0
2006-02-24 15:20:00,45.84,45.87,45.81,45.85,228900.0,28.7186,28.7374,28.6998,28.7249,228900.0
2006-02-24 15:25:00,45.85,45.89,45.82,45.84,185800.0,28.7249,28.7499,28.7061,28.7186,185800.0
2006-02-24 15:30:00,45.83,45.83,45.79,45.81,189000.0,28.7124,28.7124,28.6873,28.6998,189000.0
2006-02-24 15:35:00,45.8,45.8,45.72,45.73,224500.0,28.6936,28.6936,28.6434,28.6497,224500.0
2006-02-24 15:40:00,45.72,45.73,45.71,45.72,312800.0,28.6434,28.6497,28.6372,28.6434,312800.0
2006-02-24 15:45:00,45.71,45.72,45.68,45.7,256000.0,28.6372,28.6434,28.6184,28.6309,256000.0
2006-02-24 15:50:00,45.7,45.7,45.64,45.65,242500.0,28.6309,28.6309,28.5933,28.5996,242500.0
2006-02-24 15:55:00,45.66,45.7,45.65,45.7,338000.0,28.6059,28.6309,28.5996,28.6309,338000.0
2006-02-27 09:30:00,45.84,45.92,45.84,45.9,566100.0,28.7186,28.7687,28.7186,28.7562,566100.0
2006-02-27 09:35:00,45.94,45.95,45.9,45.94,167300.0,28.7813,28.7875,28.7562,28.7813,167300.0
2006-02-27 09:40:00,45.94,45.98,45.92,45.98,199300.0,28.7813,28.8063,28.7687,28.8063,199300.0
2006-02-27 09:45:00,45.96,46.0,45.93,45.93,606100.0,28.7938,28.8189,28.775,28.775,606100.0
2006-02-27 09:50:00,45.93,45.93,45.87,45.92,291700.0,28.775,28.775,28.7374,28.7687,291700.0
2006-02-27 09:55:00,45.92,45.95,45.92,45.93,113100.0,28.7687,28.7875,28.7687,28.775,113100.0
2006-02-27 10:00:00,45.93,45.98,45.87,45.87,152700.0,28.775,28.8063,28.7374,28.7374,152700.0
2006-02-27 10:05:00,45.88,45.89,45.85,45.88,224200.0,28.7437,28.7499,28.7249,28.7437,224200.0
2006-02-27 10:10:00,45.87,45.88,45.74,45.74,259400.0,28.7374,28.7437,28.656,28.656,259400.0
2006-02-27 10:15:00,45.74,45.88,45.74,45.8,342600.0,28.656,28.7437,28.656,28.6936,342600.0
2006-02-27 10:20:00,45.79,45.89,45.77,45.81,293900.0,28.6873,28.7499,28.6748,28.6998,293900.0
2006-02-27 10:25:00,45.81,45.82,45.74,45.75,130400.0,28.6998,28.7061,28.656,28.6622,130400.0
2006-02-27 10:30:00,45.74,45.77,45.74,45.75,98700.0,28.656,28.6748,28.656,28.6622,98700.0
2006-02-27 10:35:00,45.75,45.76,45.73,45.73,155800.0,28.6622,28.6685,28.6497,28.6497,155800.0
2006-02-27 10:40:00,45.73,45.76,45.72,45.75,174700.0,28.6497,28.6685,28.6434,28.6622,174700.0
2006-02-27 10:45:00,45.75,45.76,45.73,45.75,106600.0,28.6622,28.6685,28.6497,28.6622,106600.0
2006-02-27 10:50:00,45.75,45.97,45.72,45.73,81500.0,28.6622,28.8001,28.6434,28.6497,81500.0
2006-02-27 10:55:00,45.73,45.75,45.7,45.74,75000.0,28.6497,28.6622,28.6309,28.656,75000.0
2006-02-27 11:00:00,45.74,45.8,45.74,45.77,100500.0,28.656,28.6936,28.656,28.6748,100500.0
2006-02-27 11:05:00,45.77,45.81,45.77,45.81,133700.0,28.6748,28.6998,28.6748,28.6998,133700.0
2006-02-27 11:10:00,45.8,45.9,45.8,45.89,262300.0,28.6936,28.7562,28.6936,28.7499,262300.0
2006-02-27 11:15:00,45.88,45.9,45.83,45.88,191600.0,28.7437,28.7562,28.7124,28.7437,191600.0
2006-02-27 11:20:00,45.88,45.9,45.86,45.89,142500.0,28.7437,28.7562,28.7312,28.7499,142500.0
2006-02-27 11:25:00,45.89,45.95,45.87,45.91,1109800.0,28.7499,28.7875,28.7374,28.7625,1109800.0
2006-02-27 11:30:00,45.92,45.98,45.91,45.95,282800.0,28.7687,28.8063,28.7625,28.7875,282800.0
2006-02-27 11:35:00,45.95,45.97,45.88,45.96,343600.0,28.7875,28.8001,28.7437,28.7938,343600.0
2006-02-27 11:40:00,45.95,45.95,45.9,45.92,68600.0,28.7875,28.7875,28.7562,28.7687,68600.0
2006-02-27 11:45:00,45.92,45.93,45.89,45.9,47600.0,28.7687,28.775,28.7499,28.7562,47600.0
2006-02-27 11:50:00,45.9,45.92,45.89,45.89,107000.0,28.7562,28.7687,28.7499,28.7499,107000.0
2006-02-27 11:55:00,45.9,45.91,45.88,45.9,81800.0,28.7562,28.7625,28.7437,28.7562,81800.0
2006-02-27 12:00:00,45.9,45.91,45.88,45.89,85200.0,28.7562,28.7625,28.7437,28.7499,85200.0
2006-02-27 12:05:00,45.88,45.95,45.88,45.9,179200.0,28.7437,28.7875,28.7437,28.7562,179200.0
2006-02-27 12:10:00,45.88,45.93,45.88,45.9,70800.0,28.7437,28.775,28.7437,28.7562,70800.0
2006-02-27 12:15:00,45.9,45.96,45.9,45.94,117200.0,28.7562,28.7938,28.7562,28.7813,117200.0
2006-02-27 12:20:00,45.95,45.96,45.92,45.92,80800.0,28.7875,28.7938,28.7687,28.7687,80800.0
2006-02-27 12:25:00,45.93,45.95,45.91,45.93,49900.0,28.775,28.7875,28.7625,28.775,49900.0
2006-02-27 12:30:00,45.93,45.99,45.93,45.97,292400.0,28.775,28.8126,28.775,28.8001,292400.0
2006-02-27 12:35:00,45.97,45.99,45.96,45.97,49500.0,28.8001,28.8126,28.7938,28.8001,49500.0
2006-02-27 12:40:00,45.96,45.98,45.96,45.97,80800.0,28.7938,28.8063,28.7938,28.8001,80800.0
2006-02-27 12:45:00,45.98,45.99,45.96,45.97,75900.0,28.8063,28.8126,28.7938,28.8001,75900.0
2006-02-27 12:50:00,45.97,45.99,45.97,45.98,68500.0,28.8001,28.8126,28.8001,28.8063,68500.0
2006-02-27 12:55:00,45.98,45.99,45.97,45.99,54900.0,28.8063,28.8126,28.8001,28.8126,54900.0
2006-02-27 13:00:00,45.99,45.99,45.97,45.97,122500.0,28.8126,28.8126,28.8001,28.8001,122500.0
2006-02-27 13:05:00,45.97,45.98,45.96,45.96,106600.0,28.8001,28.8063,28.7938,28.7938,106600.0
2006-02-27 13:10:00,45.95,45.97,45.94,45.95,516000.0,28.7875,28.8001,28.7813,28.7875,516000.0
2006-02-27 13:15:00,45.95,45.97,45.93,45.94,65100.0,28.7875,28.8001,28.775,28.7813,65100.0
2006-02-27 13:20:00,45.94,45.98,45.92,45.97,135600.0,28.7813,28.8063,28.7687,28.8001,135600.0
2006-02-27 13:25:00,45.96,45.98,45.95,45.98,84800.0,28.7938,28.8063,28.7875,28.8063,84800.0
2006-02-27 13:30:00,45.98,45.98,45.96,45.97,76400.0,28.8063,28.8063,28.7938,28.8001,76400.0
2006-02-27 13:35:00,45.97,45.98,45.97,45.97,82500.0,28.8001,28.8063,28.8001,28.8001,82500.0
2006-02-27 13:40:00,45.97,45.99,45.97,45.99,91200.0,28.8001,28.8126,28.8001,28.8126,91200.0
2006-02-27 13:45:00,45.99,45.99,45.97,45.98,188000.0,28.8126,28.8126,28.8001,28.8063,188000.0
2006-02-27 13:50:00,45.99,45.99,45.97,45.99,107000.0,28.8126,28.8126,28.8001,28.8126,107000.0
2006-02-27 13:55:00,45.98,45.99,45.97,45.97,90000.0,28.8063,28.8126,28.8001,28.8001,90000.0
2006-02-27 14:00:00,45.97,46.0,45.96,45.97,395700.0,28.8001,28.8189,28.7938,28.8001,395700.0
2006-02-27 14:05:00,45.97,45.98,45.95,45.97,117400.0,28.8001,28.8063,28.7875,28.8001,117400.0
2006-02-27 14:10:00,45.96,45.97,45.92,45.92,111800.0,28.7938,28.8001,28.7687,28.7687,111800.0
2006-02-27 14:15:00,45.93,45.94,45.91,45.94,63000.0,28.775,28.7813,28.7625,28.7813,63000.0
2006-02-27 14:20:00,45.94,45.97,45.93,45.94,130600.0,28.7813,28.8001,28.775,28.7813,130600.0
2006-02-27 14:25:00,45.94,45.96,45.91,45.94,163600.0,28.7813,28.7938,28.7625,28.7813,163600.0
2006-02-27 14:30:00,45.95,45.97,45.92,45.96,114500.0,28.7875,28.8001,28.7687,28.7938,114500.0
2006-02-27 14:35:00,45.95,45.97,45.94,45.94,65500.0,28.7875,28.8001,28.7813,28.7813,65500.0
2006-02-27 14:40:00,45.95,45.98,45.93,45.95,219100.0,28.7875,28.8063,28.775,28.7875,219100.0
2006-02-27 14:45:00,45.95,45.98,45.93,45.93,224700.0,28.7875,28.8063,28.775,28.775,224700.0
2006-02-27 14:50:00,45.93,45.95,45.91,45.91,83100.0,28.775,28.7875,28.7625,28.7625,83100.0
2006-02-27 14:55:00,45.92,45.97,45.91,45.95,179300.0,28.7687,28.8001,28.7625,28.7875,179300.0
2006-02-27 15:00:00,45.96,45.98,45.94,45.96,91100.0,28.7938,28.8063,28.7813,28.7938,91100.0
2006-02-27 15:05:00,45.96,46.0,45.95,45.95,287900.0,28.7938,28.8189,28.7875,28.7875,287900.0
2006-02-27 15:10:00,45.96,46.0,45.95,45.97,92700.0,28.7938,28.8189,28.7875,28.8001,92700.0
2006-02-27 15:15:00,45.97,45.99,45.95,45.98,104300.0,28.8001,28.8126,28.7875,28.8063,104300.0
2006-02-27 15:20:00,45.99,46.0,45.96,45.97,238100.0,28.8126,28.8189,28.7938,28.8001,238100.0
2006-02-27 15:25:00,45.98,45.98,45.96,45.97,101300.0,28.8063,28.8063,28.7938,28.8001,101300.0
2006-02-27 15:30:00,45.97,46.0,45.97,45.99,250000.0,28.8001,28.8189,28.8001,28.8126,250000.0
2006-02-27 15:35:00,45.99,45.99,45.95,45.95,134800.0,28.8126,28.8126,28.7875,28.7875,134800.0
2006-02-27 15:40:00,45.94,45.97,45.93,45.96,521300.0,28.7813,28.8001,28.775,28.7938,521300.0
2006-02-27 15:45:00,45.97,45.99,45.96,45.98,243900.0,28.8001,28.8126,28.7938,28.8063,243900.0
2006-02-27 15:50:00,45.98,45.99,45.93,45.97,269300.0,28.8063,28.8126,28.775,28.8001,269300.0
2006-02-27 15:55:00,45.97,45.99,45.96,45.97,437800.0,28.8001,28.8126,28.7938,28.8001,437800.0
2006-02-28 09:30:00,45.77,45.88,45.75,45.79,486600.0,28.6748,28.7437,28.6622,28.6873,486600.0
2006-02-28 09:35:00,45.79,45.86,45.79,45.85,135600.0,28.6873,28.7312,28.6873,28.7249,135600.0
2006-02-28 09:40:00,45.83,45.92,45.83,45.91,681600.0,28.7124,28.7687,28.7124,28.7625,681600.0
2006-02-28 09:45:00,45.9,46.01,45.89,46.0,572800.0,28.7562,28.8251,28.7499,28.8189,572800.0
2006-02-28 09:50:00,45.99,46.03,45.97,46.02,407300.0,28.8126,28.8377,28.8001,28.8314,407300.0
2006-02-28 09:55:00,46.01,46.05,46.0,46.01,272700.0,28.8251,28.8502,28.8189,28.8251,272700.0
2006-02-28 10:00:00,46.02,46.02,45.97,45.98,245300.0,28.8314,28.8314,28.8001,28.8063,245300.0
2006-02-28 10:05:00,45.98,45.98,45.93,45.96,247800.0,28.8063,28.8063,28.775,28.7938,247800.0
2006-02-28 10:10:00,45.95,45.98,45.94,45.97,126500.0,28.7875,28.8063,28.7813,28.8001,126500.0
2006-02-28 10:15:00,45.97,46.0,45.96,45.99,169200.0,28.8001,28.8189,28.7938,28.8126,169200.0
2006-02-28 10:20:00,45.99,46.02,45.98,46.02,226100.0,28.8126,28.8314,28.8063,28.8314,226100.0
2006-02-28 10:25:00,46.02,46.02,45.96,45.98,96900.0,28.8314,28.8314,28.7938,28.8063,96900.0
2006-02-28 10:30:00,45.97,45.98,45.92,45.92,254300.0,28.8001,28.8063,28.7687,28.7687,254300.0
2006-02-28 10:35:00,45.92,45.95,45.86,45.93,284900.0,28.7687,28.7875,28.7312,28.775,284900.0
2006-02-28 10:40:00,45.93,45.95,45.88,45.9,328700.0,28.775,28.7875,28.7437,28.7562,328700.0
2006-02-28 10:45:00,45.9,45.92,45.88,45.89,322500.0,28.7562,28.7687,28.7437,28.7499,322500.0
2006-02-28 10:50:00,45.89,45.94,45.88,45.94,234700.0,28.7499,28.7813,28.7437,28.7813,234700.0
2006-02-28 10:55:00,45.94,45.96,45.9,45.91,270200.0,28.7813,28.7938,28.7562,28.7625,270200.0
2006-02-28 11:00:00,45.9,45.91,45.86,45.89,362200.0,28.7562,28.7625,28.7312,28.7499,362200.0
2006-02-28 11:05:00,45.88,45.9,45.85,45.86,188400.0,28.7437,28.7562,28.7249,28.7312,188400.0
2006-02-28 11:10:00,45.86,45.86,45.79,45.85,329300.0,28.7312,28.7312,28.6873,28.7249,329300.0
2006-02-28 11:15:00,45.86,45.87,45.83,45.86,126500.0,28.7312,28.7374,28.7124,28.7312,126500.0
2006-02-28 11:20:00,45.85,45.87,45.83,45.85,177800.0,28.7249,28.7374,28.7124,28.7249,177800.0
2006-02-28 11:25:00,45.84,45.85,45.81,45.83,143300.0,28.7186,28.7249,28.6998,28.7124,143300.0
2006-02-28 11:30:00,45.83,45.85,45.83,45.84,91500.0,28.7124,28.7249,28.7124,28.7186,91500.0
2006-02-28 11:35:00,45.84,45.85,45.81,45.84,126200.0,28.7186,28.7249,28.6998,28.7186,126200.0
2006-02-28 11:40:00,45.84,45.88,45.84,45.84,128400.0,28.7186,28.7437,28.7186,28.7186,128400.0
2006-02-28 11:45:00,45.85,45.88,45.84,45.88,102000.0,28.7249,28.7437,28.7186,28.7437,102000.0
2006-02-28 11:50:00,45.88,45.9,45.86,45.86,190000.0,28.7437,28.7562,28.7312,28.7312,190000.0
2006-02-28 11:55:00,45.86,45.86,45.83,45.86,161700.0,28.7312,28.7312,28.7124,28.7312,161700.0
2006-02-28 12:00:00,45.85,45.86,45.79,45.79,132300.0,28.7249,28.7312,28.6873,28.6873,132300.0
2006-02-28 12:05:00,45.8,45.81,45.79,45.81,95200.0,28.6936,28.6998,28.6873,28.6998,95200.0
2006-02-28 12:10:00,45.8,45.82,45.75,45.77,162600.0,28.6936,28.7061,28.6622,28.6748,162600.0
2006-02-28 12:15:00,45.77,45.79,45.76,45.79,104600.0,28.6748,28.6873,28.6685,28.6873,104600.0
2006-02-28 12:20:00,45.79,45.79,45.76,45.77,95200.0,28.6873,28.6873,28.6685,28.6748,95200.0
2006-02-28 12:25:00,45.77,45.82,45.76,45.77,164500.0,28.6748,28.7061,28.6685,28.6748,164500.0
2006-02-28 12:30:00,45.77,45.8,45.75,45.76,196700.0,28.6748,28.6936,28.6622,28.6685,196700.0
2006-02-28 12:35:00,45.76,45.8,45.75,45.78,84900.0,28.6685,28.6936,28.6622,28.681,84900.0
2006-02-28 12:40:00,45.78,45.85,45.78,45.81,205500.0,28.681,28.7249,28.681,28.6998,205500.0
2006-02-28 12:45:00,45.81,45.86,45.8,45.85,119400.0,28.6998,28.7312,28.6936,28.7249,119400.0
2006-02-28 12:50:00,45.85,45.89,45.84,45.84,133100.0,28.7249,28.7499,28.7186,28.7186,133100.0
2006-02-28 12:55:00,45.84,45.85,45.81,45.84,73800.0,28.7186,28.7249,28.6998,28.7186,73800.0
2006-02-28 13:00:00,45.84,45.89,45.84,45.89,94500.0,28.7186,28.7499,28.7186,28.7499,94500.0
2006-02-28 13:05:00,45.89,45.93,45.85,45.86,125200.0,28.7499,28.775,28.7249,28.7312,125200.0
2006-02-28 13:10:00,45.85,45.87,45.84,45.84,95900.0,28.7249,28.7374,28.7186,28.7186,95900.0
2006-02-28 13:15:00,45.85,45.88,45.84,45.85,67800.0,28.7249,28.7437,28.7186,28.7249,67800.0
2006-02-28 13:20:00,45.86,45.91,45.85,45.91,176300.0,28.7312,28.7625,28.7249,28.7625,176300.0
2006-02-28 13:25:00,45.91,45.92,45.87,45.87,82600.0,28.7625,28.7687,28.7374,28.7374,82600.0
2006-02-28 13:30:00,45.88,45.95,45.87,45.91,203900.0,28.7437,28.7875,28.7374,28.7625,203900.0
2006-02-28 13:35:00,45.91,45.93,45.9,45.91,184100.0,28.7625,28.775,28.7562,28.7625,184100.0
2006-02-28 13:40:00,45.91,45.91,45.86,45.89,351900.0,28.7625,28.7625,28.7312,28.7499,351900.0
2006-02-28 13:45:00,45.89,45.91,45.87,45.89,182700.0,28.7499,28.7625,28.7374,28.7499,182700.0
2006-02-28 13:50:00,45.9,45.91,45.88,45.88,83900.0,28.7562,28.7625,28.7437,28.7437,83900.0
2006-02-28 13:55:00,45.89,45.89,45.83,45.83,115000.0,28.7499,28.7499,28.7124,28.7124,115000.0
2006-02-28 14:00:00,45.84,45.91,45.82,45.89,308400.0,28.7186,28.7625,28.7061,28.7499,308400.0
2006-02-28 14:05:00,45.88,45.9,45.85,45.86,91200.0,28.7437,28.7562,28.7249,28.7312,91200.0
2006-02-28 14:10:00,45.86,45.91,45.85,45.87,216900.0,28.7312,28.7625,28.7249,28.7374,216900.0
2006-02-28 14:15:00,45.86,45.91,45.84,45.86,159400.0,28.7312,28.7625,28.7186,28.7312,159400.0
2006-02-28 14:20:00,45.86,45.92,45.85,45.91,218600.0,28.7312,28.7687,28.7249,28.7625,218600.0
2006-02-28 14:25:00,45.9,45.94,45.89,45.93,173800.0,28.7562,28.7813,28.7499,28.775,173800.0
2006-02-28 14:30:00,45.93,45.93,45.87,45.87,96500.0,28.775,28.775,28.7374,28.7374,96500.0
2006-02-28 14:35:00,45.87,45.88,45.84,45.87,106800.0,28.7374,28.7437,28.7186,28.7374,106800.0
2006-02-28 14:40:00,45.87,45.9,45.84,45.87,145200.0,28.7374,28.7562,28.7186,28.7374,145200.0
2006-02-28 14:45:00,45.87,45.87,45.8,45.81,127000.0,28.7374,28.7374,28.6936,28.6998,127000.0
2006-02-28 14:50:00,45.8,45.89,45.8,45.89,214200.0,28.6936,28.7499,28.6936,28.7499,214200.0
2006-02-28 14:55:00,45.89,45.91,45.87,45.89,115900.0,28.7499,28.7625,28.7374,28.7499,115900.0
2006-02-28 15:00:00,45.9,45.93,45.88,45.89,239300.0,28.7562,28.775,28.7437,28.7499,239300.0
2006-02-28 15:05:00,45.9,45.9,45.81,45.82,406600.0,28.7562,28.7562,28.6998,28.7061,406600.0
2006-02-28 15:10:00,45.82,45.86,45.81,45.81,145000.0,28.7061,28.7312,28.6998,28.6998,145000.0
2006-02-28 15:15:00,45.81,45.9,45.81,45.87,222400.0,28.6998,28.7562,28.6998,28.7374,222400.0
2006-02-28 15:20:00,45.85,45.86,45.8,45.82,358300.0,28.7249,28.7312,28.6936,28.7061,358300.0
2006-02-28 15:25:00,45.82,45.88,45.81,45.88,141300.0,28.7061,28.7437,28.6998,28.7437,141300.0
2006-02-28 15:30:00,45.88,45.9,45.83,45.85,188200.0,28.7437,28.7562,28.7124,28.7249,188200.0
2006-02-28 15:35:00,45.84,45.88,45.84,45.87,176600.0,28.7186,28.7437,28.7186,28.7374,176600.0
2006-02-28 15:40:00,45.87,45.92,45.86,45.91,286700.0,28.7374,28.7687,28.7312,28.7625,286700.0
2006-02-28 15:45:00,45.91,45.92,45.87,45.89,310000.0,28.7625,28.7687,28.7374,28.7499,310000.0
2006-02-28 15:50:00,45.89,45.9,45.8,45.82,334200.0,28.7499,28.7562,28.6936,28.7061,334200.0
2006-02-28 15:55:00,45.83,45.86,45.8,45.85,478600.0,28.7124,28.7312,28.6936,28.7249,478600.0
2006-03-01 09:30:00,45.35,45.58,45.31,45.54,682100.0,28.7232,28.8688,28.6978,28.8435,682100.0
2006-03-01 09:35:00,45.54,45.55,45.49,45.52,779000.0,28.8435,28.8498,28.8118,28.8308,779000.0
2006-03-01 09:40:00,45.51,45.52,45.49,45.5,408000.0,28.8245,28.8308,28.8118,28.8182,408000.0
2006-03-01 09:45:00,45.49,45.51,45.44,45.49,181600.0,28.8118,28.8245,28.7802,28.8118,181600.0
2006-03-01 09:50:00,45.5,45.51,45.43,45.45,230700.0,28.8182,28.8245,28.7738,28.7865,230700.0
2006-03-01 09:55:00,45.45,45.48,45.42,45.44,297200.0,28.7865,28.8055,28.7675,28.7802,297200.0
2006-03-01 10:00:00,45.44,45.48,45.43,45.46,274100.0,28.7802,28.8055,28.7738,28.7928,274100.0
2006-03-01 10:05:00,45.46,45.48,45.46,45.47,110400.0,28.7928,28.8055,28.7928,28.7992,110400.0
2006-03-01 10:10:00,45.46,45.47,45.42,45.42,231500.0,28.7928,28.7992,28.7675,28.7675,231500.0
2006-03-01 10:15:00,45.43,45.44,45.42,45.43,130200.0,28.7738,28.7802,28.7675,28.7738,130200.0
2006-03-01 10:20:00,45.43,45.43,45.39,45.42,218100.0,28.7738,28.7738,28.7485,28.7675,218100.0
2006-03-01 10:25:00,45.41,45.42,45.38,45.38,147100.0,28.7612,28.7675,28.7422,28.7422,147100.0
2006-03-01 10:30:00,45.38,45.45,45.38,45.43,212200.0,28.7422,28.7865,28.7422,28.7738,212200.0
2006-03-01 10:35:00,45.43,45.44,45.36,45.36,182500.0,28.7738,28.7802,28.7295,28.7295,182500.0
2006-03-01 10:40:00,45.37,45.44,45.36,45.43,123100.0,28.7358,28.7802,28.7295,28.7738,123100.0
2006-03-01 10:45:00,45.43,45.47,45.42,45.46,132600.0,28.7738,28.7992,28.7675,28.7928,132600.0
2006-03-01 10:50:00,45.47,45.48,45.44,45.46,244400.0,28.7992,28.8055,28.7802,28.7928,244400.0
2006-03-01 10:55:00,45.47,45.47,45.4,45.44,329600.0,28.7992,28.7992,28.7548,28.7802,329600.0
2006-03-01 11:00:00,45.44,45.47,45.43,45.45,87300.0,28.7802,28.7992,28.7738,28.7865,87300.0
2006-03-01 11:05:00,45.45,45.46,45.41,45.42,114500.0,28.7865,28.7928,28.7612,28.7675,114500.0
2006-03-01 11:10:00,45.41,45.45,45.39,45.45,127900.0,28.7612,28.7865,28.7485,28.7865,127900.0
2006-03-01 11:15:00,45.46,45.47,45.42,45.45,75800.0,28.7928,28.7992,28.7675,28.7865,75800.0
2006-03-01 11:20:00,45.45,45.45,45.4,45.44,156000.0,28.7865,28.7865,28.7548,28.7802,156000.0
2006-03-01 11:25:00,45.44,45.46,45.43,45.43,114100.0,28.7802,28.7928,28.7738,28.7738,114100.0
2006-03-01 11:30:00,45.44,45.46,45.37,45.38,237800.0,28.7802,28.7928,28.7358,28.7422,237800.0
2006-03-01 11:35:00,45.39,45.42,45.38,45.4,92100.0,28.7485,28.7675,28.7422,28.7548,92100.0
2006-03-01 11:40:00,45.4,45.4,45.34,45.34,99000.0,28.7548,28.7548,28.7168,28.7168,99000.0
2006-03-01 11:45:00,45.34,45.39,45.32,45.34,143700.0,28.7168,28.7485,28.7042,28.7168,143700.0
2006-03-01 11:50:00,45.34,45.38,45.34,45.37,74500.0,28.7168,28.7422,28.7168,28.7358,74500.0
2006-03-01 11:55:00,45.37,45.41,45.34,45.4,103300.0,28.7358,28.7612,28.7168,28.7548,103300.0
2006-03-01 12:00:00,45.39,45.43,45.37,45.37,108900.0,28.7485,28.7738,28.7358,28.7358,108900.0
2006-03-01 12:05:00,45.38,45.41,45.37,45.4,127800.0,28.7422,28.7612,28.7358,28.7548,127800.0
2006-03-01 12:10:00,45.41,45.42,45.37,45.41,88500.0,28.7612,28.7675,28.7358,28.7612,88500.0
2006-03-01 12:15:00,45.42,45.43,45.4,45.42,78500.0,28.7675,28.7738,28.7548,28.7675,78500.0
2006-03-01 12:20:00,45.42,45.43,45.41,45.43,89300.0,28.7675,28.7738,28.7612,28.7738,89300.0
2006-03-01 12:25:00,45.43,45.46,45.4,45.45,92000.0,28.7738,28.7928,28.7548,28.7865,92000.0
2006-03-01 12:30:00,45.46,45.46,45.43,45.44,118700.0,28.7928,28.7928,28.7738,28.7802,118700.0
2006-03-01 12:35:00,45.44,45.46,45.42,45.43,111700.0,28.7802,28.7928,28.7675,28.7738,111700.0
2006-03-01 12:40:00,45.43,45.47,45.43,45.46,75900.0,28.7738,28.7992,28.7738,28.7928,75900.0
2006-03-01 12:45:00,45.46,45.5,45.45,45.45,267600.0,28.7928,28.8182,28.7865,28.7865,267600.0
2006-03-01 12:50:00,45.45,45.46,45.42,45.44,66800.0,28.7865,28.7928,28.7675,28.7802,66800.0
2006-03-01 12:55:00,45.43,45.46,45.4,45.46,103200.0,28.7738,28.7928,28.7548,28.7928,103200.0
2006-03-01 13:00:00,45.46,45.49,45.44,45.48,185500.0,28.7928,28.8118,28.7802,28.8055,185500.0
2006-03-01 13:05:00,45.48,45.48,45.44,45.45,119800.0,28.8055,28.8055,28.7802,28.7865,119800.0
2006-03-01 13:10:00,45.45,45.46,45.4,45.41,106700.0,28.7865,28.7928,28.7548,28.7612,106700.0
2006-03-01 13:15:00,45.41,45.44,45.4,45.41,56700.0,28.7612,28.7802,28.7548,28.7612,56700.0
2006-03-01 13:20:00,45.41,45.44,45.4,45.43,85400.0,28.7612,28.7802,28.7548,28.7738,85400.0
2006-03-01 13:25:00,45.44,45.47,45.42,45.45,152700.0,28.7802,28.7992,28.7675,28.7865,152700.0
2006-03-01 13:30:00,45.46,45.48,45.45,45.46,56600.0,28.7928,28.8055,28.7865,28.7928,56600.0
2006-03-01 13:35:00,45.46,45.47,45.43,45.44,120300.0,28.7928,28.7992,28.7738,28.7802,120300.0
2006-03-01 13:40:00,45.44,45.45,45.43,45.43,95900.0,28.7802,28.7865,28.7738,28.7738,95900.0
2006-03-01 13:45:00,45.44,45.5,45.44,45.49,176600.0,28.7802,28.8182,28.7802,28.8118,176600.0
2006-03-01 13:50:00,45.49,45.49,45.46,45.49,71600.0,28.8118,28.8118,28.7928,28.8118,71600.0
2006-03-01 13:55:00,45.48,45.53,45.47,45.53,75500.0,28.8055,28.8372,28.7992,28.8372,75500.0
2006-03-01 14:00:00,45.52,45.57,45.5,45.57,137100.0,28.8308,28.8625,28.8182,28.8625,137100.0
2006-03-01 14:05:00,45.56,45.57,45.5,45.53,152200.0,28.8562,28.8625,28.8182,28.8372,152200.0
2006-03-01 14:10:00,45.54,45.55,45.51,45.53,180500.0,28.8435,28.8498,28.8245,28.8372,180500.0
2006-03-01 14:15:00,45.52,45.55,45.49,45.55,114900.0,28.8308,28.8498,28.8118,28.8498,114900.0
2006-03-01 14:20:00,45.54,45.59,45.54,45.57,111700.0,28.8435,28.8752,28.8435,28.8625,111700.0
2006-03-01 14:25:00,45.57,45.58,45.54,45.56,144500.0,28.8625,28.8688,28.8435,28.8562,144500.0
2006-03-01 14:30:00,45.55,45.56,45.5,45.54,134800.0,28.8498,28.8562,28.8182,28.8435,134800.0
2006-03-01 14:35:00,45.54,45.54,45.51,45.51,114700.0,28.8435,28.8435,28.8245,28.8245,114700.0
2006-03-01 14:40:00,45.51,45.6,45.5,45.55,67800.0,28.8245,28.8815,28.8182,28.8498,67800.0
2006-03-01 14:45:00,45.54,45.61,45.54,45.57,213600.0,28.8435,28.8878,28.8435,28.8625,213600.0
2006-03-01 14:50:00,45.57,45.6,45.56,45.59,340400.0,28.8625,28.8815,28.8562,28.8752,340400.0
2006-03-01 14:55:00,45.58,45.59,45.52,45.53,95000.0,28.8688,28.8752,28.8308,28.8372,95000.0
2006-03-01 15:00:00,45.53,45.56,45.52,45.56,146100.0,28.8372,28.8562,28.8308,28.8562,146100.0
2006-03-01 15:05:00,45.56,45.64,45.55,45.61,217600.0,28.8562,28.9068,28.8498,28.8878,217600.0
2006-03-01 15:10:00,45.62,45.64,45.61,45.64,157200.0,28.8942,28.9068,28.8878,28.9068,157200.0
2006-03-01 15:15:00,45.64,45.66,45.6,45.6,139100.0,28.9068,28.9195,28.8815,28.8815,139100.0
2006-03-01 15:20:00,45.6,45.61,45.57,45.57,141300.0,28.8815,28.8878,28.8625,28.8625,141300.0
2006-03-01 15:25:00,45.56,45.62,45.55,45.61,173300.0,28.8562,28.8942,28.8498,28.8878,173300.0
2006-03-01 15:30:00,45.63,45.64,45.6,45.62,222800.0,28.9005,28.9068,28.8815,28.8942,222800.0
2006-03-01 15:35:00,45.61,45.64,45.58,45.62,306400.0,28.8878,28.9068,28.8688,28.8942,306400.0
2006-03-01 15:40:00,45.62,45.67,45.62,45.62,219200.0,28.8942,28.9258,28.8942,28.8942,219200.0
2006-03-01 15:45:00,45.62,45.63,45.59,45.6,140500.0,28.8942,28.9005,28.8752,28.8815,140500.0
2006-03-01 15:50:00,45.59,45.6,45.48,45.53,286500.0,28.8752,28.8815,28.8055,28.8372,286500.0
2006-03-01 15:55:00,45.52,45.6,45.52,45.6,485200.0,28.8308,28.8815,28.8308,28.8815,485200.0
2006-03-02 09:30:00,45.25,45.36,45.23,45.25,473200.0,28.6598,28.7295,28.6472,28.6598,473200.0
2006-03-02 09:35:00,45.25,45.32,45.22,45.32,185700.0,28.6598,28.7042,28.6408,28.7042,185700.0
2006-03-02 09:40:00,45.32,45.32,45.15,45.16,250500.0,28.7042,28.7042,28.5965,28.6028,250500.0
2006-03-02 09:45:00,45.16,45.26,45.16,45.25,211200.0,28.6028,28.6662,28.6028,28.6598,211200.0
2006-03-02 09:50:00,45.24,45.26,45.15,45.2,331100.0,28.6535,28.6662,28.5965,28.6282,331100.0
2006-03-02 09:55:00,45.2,45.2,45.11,45.12,218100.0,28.6282,28.6282,28.5712,28.5775,218100.0
2006-03-02 10:00:00,45.12,45.25,45.09,45.2,367100.0,28.5775,28.6598,28.5585,28.6282,367100.0
2006-03-02 10:05:00,45.2,45.2,45.13,45.13,213700.0,28.6282,28.6282,28.5838,28.5838,213700.0
2006-03-02 10:10:00,45.13,45.2,45.09,45.11,586600.0,28.5838,28.6282,28.5585,28.5712,586600.0
2006-03-02 10:15:00,45.1,45.15,45.0,45.01,290900.0,28.5648,28.5965,28.5015,28.5078,290900.0
2006-03-02 10:20:00,45.01,45.08,45.0,45.07,228800.0,28.5078,28.5522,28.5015,28.5458,228800.0
2006-03-02 10:25:00,45.06,45.1,45.05,45.09,173900.0,28.5395,28.5648,28.5332,28.5585,173900.0
2006-03-02 10:30:00,45.08,45.08,45.02,45.05,224600.0,28.5522,28.5522,28.5142,28.5332,224600.0
2006-03-02 10:35:00,45.04,45.06,45.02,45.03,173000.0,28.5268,28.5395,28.5142,28.5205,173000.0
2006-03-02 10:40:00,45.03,45.15,45.03,45.1,216800.0,28.5205,28.5965,28.5205,28.5648,216800.0
2006-03-02 10:45:00,45.1,45.13,45.08,45.13,129700.0,28.5648,28.5838,28.5522,28.5838,129700.0
2006-03-02 10:50:00,45.13,45.17,45.09,45.16,114400.0,28.5838,28.6092,28.5585,28.6028,114400.0
2006-03-02 10:55:00,45.15,45.16,45.1,45.12,202700.0,28.5965,28.6028,28.5648,28.5775,202700.0
2006-03-02 11:00:00,45.11,45.19,45.11,45.19,108000.0,28.5712,28.6218,28.5712,28.6218,108000.0
2006-03-02 11:05:00,45.19,45.21,45.15,45.17,163800.0,28.6218,28.6345,28.5965,28.6092,163800.0
2006-03-02 11:10:00,45.17,45.23,45.15,45.22,116700.0,28.6092,28.6472,28.5965,28.6408,116700.0
2006-03-02 11:15:00,45.23,45.25,45.18,45.19,200700.0,28.6472,28.6598,28.6155,28.6218,200700.0
2006-03-02 11:20:00,45.19,45.23,45.18,45.19,93100.0,28.6218,28.6472,28.6155,28.6218,93100.0
2006-03-02 11:25:00,45.2,45.28,45.19,45.27,241800.0,28.6282,28.6788,28.6218,28.6725,241800.0
2006-03-02 11:30:00,45.27,45.3,45.25,45.26,169600.0,28.6725,28.6915,28.6598,28.6662,169600.0
2006-03-02 11:35:00,45.27,45.28,45.18,45.2,87500.0,28.6725,28.6788,28.6155,28.6282,87500.0
2006-03-02 11:40:00,45.19,45.21,45.15,45.17,119100.0,28.6218,28.6345,28.5965,28.6092,119100.0
2006-03-02 11:45:00,45.17,45.21,45.16,45.19,148500.0,28.6092,28.6345,28.6028,28.6218,148500.0
2006-03-02 11:50:00,45.19,45.22,45.19,45.19,99900.0,28.6218,28.6408,28.6218,28.6218,99900.0
2006-03-02 11:55:00,45.2,45.21,45.16,45.17,110400.0,28.6282,28.6345,28.6028,28.6092,110400.0
2006-03-02 12:00:00,45.18,45.18,45.15,45.15,77000.0,28.6155,28.6155,28.5965,28.5965,77000.0
2006-03-02 12:05:00,45.14,45.17,45.13,45.16,132400.0,28.5902,28.6092,28.5838,28.6028,132400.0
2006-03-02 12:10:00,45.16,45.17,45.08,45.14,76800.0,28.6028,28.6092,28.5522,28.5902,76800.0
2006-03-02 12:15:00,45.15,45.17,45.11,45.16,165600.0,28.5965,28.6092,28.5712,28.6028,165600.0
2006-03-02 12:20:00,45.15,45.17,45.11,45.12,102100.0,28.5965,28.6092,28.5712,28.5775,102100.0
2006-03-02 12:25:00,45.12,45.12,45.06,45.07,231400.0,28.5775,28.5775,28.5395,28.5458,231400.0
2006-03-02 12:30:00,45.08,45.08,45.04,45.05,119700.0,28.5522,28.5522,28.5268,28.5332,119700.0
2006-03-02 12:35:00,45.05,45.06,45.04,45.05,136400.0,28.5332,28.5395,28.5268,28.5332,136400.0
2006-03-02 12:40:00,45.05,45.08,45.04,45.04,115800.0,28.5332,28.5522,28.5268,28.5268,115800.0
2006-03-02 12:45:00,45.05,45.06,45.04,45.04,85600.0,28.5332,28.5395,28.5268,28.5268,85600.0
2006-03-02 12:50:00,45.04,45.04,45.02,45.02,141800.0,28.5268,28.5268,28.5142,28.5142,141800.0
2006-03-02 12:55:00,45.02,45.03,45.01,45.03,65000.0,28.5142,28.5205,28.5078,28.5205,65000.0
2006-03-02 13:00:00,45.02,45.03,44.99,45.0,234800.0,28.5142,28.5205,28.4952,28.5015,234800.0
2006-03-02 13:05:00,45.01,45.01,44.98,45.0,172700.0,28.5078,28.5078,28.4888,28.5015,172700.0
2006-03-02 13:10:00,45.0,45.07,44.99,45.04,134900.0,28.5015,28.5458,28.4952,28.5268,134900.0
2006-03-02 13:15:00,45.03,45.04,44.98,44.99,101200.0,28.5205,28.5268,28.4888,28.4952,101200.0
2006-03-02 13:20:00,45.0,45.01,44.97,44.99,111600.0,28.5015,28.5078,28.4825,28.4952,111600.0
2006-03-02 13:25:00,45.0,45.0,44.95,44.96,191600.0,28.5015,28.5015,28.4698,28.4762,191600.0
2006-03-02 13:30:00,44.96,44.97,44.92,44.92,79100.0,28.4762,28.4825,28.4508,28.4508,79100.0
2006-03-02 13:35:00,44.92,44.96,44.9,44.95,171100.0,28.4508,28.4762,28.4382,28.4698,171100.0
2006-03-02 13:40:00,44.96,45.01,44.95,44.97,153400.0,28.4762,28.5078,28.4698,28.4825,153400.0
2006-03-02 13:45:00,44.96,45.0,44.95,45.0,127700.0,28.4762,28.5015,28.4698,28.5015,127700.0
2006-03-02 13:50:00,45.01,45.01,44.95,44.99,98500.0,28.5078,28.5078,28.4698,28.4952,98500.0
2006-03-02 13:55:00,44.98,45.02,44.98,45.02,169500.0,28.4888,28.5142,28.4888,28.5142,169500.0
2006-03-02 14:00:00,45.02,45.04,44.93,45.0,124100.0,28.5142,28.5268,28.4572,28.5015,124100.0
2006-03-02 14:05:00,45.0,45.01,44.97,45.0,112400.0,28.5015,28.5078,28.4825,28.5015,112400.0
2006-03-02 14:10:00,45.0,45.05,44.98,44.99,135900.0,28.5015,28.5332,28.4888,28.4952,135900.0
2006-03-02 14:15:00,44.99,45.05,44.98,45.02,83800.0,28.4952,28.5332,28.4888,28.5142,83800.0
2006-03-02 14:20:00,45.02,45.06,44.99,45.03,100000.0,28.5142,28.5395,28.4952,28.5205,100000.0
2006-03-02 14:25:00,45.03,45.09,45.02,45.08,69700.0,28.5205,28.5585,28.5142,28.5522,69700.0
2006-03-02 14:30:00,45.07,45.1,45.06,45.1,111300.0,28.5458,28.5648,28.5395,28.5648,111300.0
2006-03-02 14:35:00,45.11,45.14,45.09,45.13,117000.0,28.5712,28.5902,28.5585,28.5838,117000.0
2006-03-02 14:40:00,45.13,45.16,45.12,45.15,126300.0,28.5838,28.6028,28.5775,28.5965,126300.0
2006-03-02 14:45:00,45.13,45.15,45.12,45.15,79200.0,28.5838,28.5965,28.5775,28.5965,79200.0
2006-03-02 14:50:00,45.15,45.18,45.13,45.18,97300.0,28.5965,28.6155,28.5838,28.6155,97300.0
2006-03-02 14:55:00,45.18,45.23,45.17,45.22,298900.0,28.6155,28.6472,28.6092,28.6408,298900.0
2006-03-02 15:00:00,45.23,45.33,45.22,45.28,336200.0,28.6472,28.7105,28.6408,28.6788,336200.0
2006-03-02 15:05:00,45.27,45.28,45.24,45.25,149100.0,28.6725,28.6788,28.6535,28.6598,149100.0
2006-03-02 15:10:00,45.25,45.3,45.24,45.3,182400.0,28.6598,28.6915,28.6535,28.6915,182400.0
2006-03-02 15:15:00,45.29,45.32,45.25,45.27,111700.0,28.6852,28.7042,28.6598,28.6725,111700.0
2006-03-02 15:20:00,45.25,45.31,45.24,45.3,167000.0,28.6598,28.6978,28.6535,28.6915,167000.0
2006-03-02 15:25:00,45.3,45.31,45.27,45.27,141800.0,28.6915,28.6978,28.6725,28.6725,141800.0
2006-03-02 15:30:00,45.26,45.27,45.18,45.19,209300.0,28.6662,28.6725,28.6155,28.6218,209300.0
2006-03-02 15:35:00,45.19,45.23,45.17,45.2,141300.0,28.6218,28.6472,28.6092,28.6282,141300.0
2006-03-02 15:40:00,45.2,45.21,45.15,45.18,146300.0,28.6282,28.6345,28.5965,28.6155,146300.0
2006-03-02 15:45:00,45.18,45.2,45.16,45.18,209600.0,28.6155,28.6282,28.6028,28.6155,209600.0
2006-03-02 15:50:00,45.17,45.18,45.13,45.15,150400.0,28.6092,28.6155,28.5838,28.5965,150400.0
2006-03-02 15:55:00,45.16,45.22,45.15,45.16,339400.0,28.6028,28.6408,28.5965,28.6028,339400.0
2006-03-03 09:30:00,45.08,45.08,45.01,45.02,386700.0,28.5522,28.5522,28.5078,28.5142,386700.0
2006-03-03 09:35:00,45.02,45.11,45.02,45.07,195900.0,28.5142,28.5712,28.5142,28.5458,195900.0
2006-03-03 09:40:00,45.08,45.09,45.01,45.05,142400.0,28.5522,28.5585,28.5078,28.5332,142400.0
2006-03-03 09:45:00,45.03,45.05,45.01,45.03,156000.0,28.5205,28.5332,28.5078,28.5205,156000.0
2006-03-03 09:50:00,45.03,45.06,45.0,45.01,211200.0,28.5205,28.5395,28.5015,28.5078,211200.0
2006-03-03 09:55:00,45.01,45.07,44.98,45.06,133800.0,28.5078,28.5458,28.4888,28.5395,133800.0
2006-03-03 10:00:00,45.06,45.07,45.03,45.05,118100.0,28.5395,28.5458,28.5205,28.5332,118100.0
2006-03-03 10:05:00,45.06,45.11,45.03,45.06,402700.0,28.5395,28.5712,28.5205,28.5395,402700.0
2006-03-03 10:10:00,45.06,45.07,45.01,45.07,92900.0,28.5395,28.5458,28.5078,28.5458,92900.0
2006-03-03 10:15:00,45.07,45.13,45.07,45.13,126800.0,28.5458,28.5838,28.5458,28.5838,126800.0
2006-03-03 10:20:00,45.14,45.15,45.1,45.11,121900.0,28.5902,28.5965,28.5648,28.5712,121900.0
2006-03-03 10:25:00,45.11,45.18,45.1,45.13,231200.0,28.5712,28.6155,28.5648,28.5838,231200.0
2006-03-03 10:30:00,45.14,45.18,45.11,45.12,120300.0,28.5902,28.6155,28.5712,28.5775,120300.0
2006-03-03 10:35:00,45.12,45.14,45.04,45.06,222300.0,28.5775,28.5902,28.5268,28.5395,222300.0
2006-03-03 10:40:00,45.06,45.1,45.05,45.08,66200.0,28.5395,28.5648,28.5332,28.5522,66200.0
2006-03-03 10:45:00,45.08,45.11,45.08,45.09,177700.0,28.5522,28.5712,28.5522,28.5585,177700.0
2006-03-03 10:50:00,45.09,45.1,45.03,45.03,96000.0,28.5585,28.5648,28.5205,28.5205,96000.0
2006-03-03 10:55:00,45.03,45.06,45.02,45.05,55700.0,28.5205,28.5395,28.5142,28.5332,55700.0
2006-03-03 11:00:00,45.05,45.1,45.04,45.09,131700.0,28.5332,28.5648,28.5268,28.5585,131700.0
2006-03-03 11:05:00,45.09,45.12,45.05,45.05,56700.0,28.5585,28.5775,28.5332,28.5332,56700.0
2006-03-03 11:10:00,45.06,45.09,45.02,45.08,108400.0,28.5395,28.5585,28.5142,28.5522,108400.0
2006-03-03 11:15:00,45.08,45.08,45.04,45.05,109400.0,28.5522,28.5522,28.5268,28.5332,109400.0
2006-03-03 11:20:00,45.04,45.09,45.04,45.09,86500.0,28.5268,28.5585,28.5268,28.5585,86500.0
2006-03-03 11:25:00,45.08,45.1,45.04,45.05,316500.0,28.5522,28.5648,28.5268,28.5332,316500.0
2006-03-03 11:30:00,45.04,45.06,45.01,45.04,89900.0,28.5268,28.5395,28.5078,28.5268,89900.0
2006-03-03 11:35:00,45.04,45.08,45.02,45.06,259500.0,28.5268,28.5522,28.5142,28.5395,259500.0
2006-03-03 11:40:00,45.08,45.09,45.03,45.06,38600.0,28.5522,28.5585,28.5205,28.5395,38600.0
2006-03-03 11:45:00,45.06,45.07,45.05,45.07,55400.0,28.5395,28.5458,28.5332,28.5458,55400.0
2006-03-03 11:50:00,45.06,45.09,45.06,45.09,67000.0,28.5395,28.5585,28.5395,28.5585,67000.0
2006-03-03 11:55:00,45.09,45.11,45.08,45.08,131700.0,28.5585,28.5712,28.5522,28.5522,131700.0
2006-03-03 12:00:00,45.08,45.12,45.07,45.1,123400.0,28.5522,28.5775,28.5458,28.5648,123400.0
2006-03-03 12:05:00,45.11,45.13,45.08,45.11,102100.0,28.5712,28.5838,28.5522,28.5712,102100.0
2006-03-03 12:10:00,45.1,45.11,45.07,45.08,92600.0,28.5648,28.5712,28.5458,28.5522,92600.0
2006-03-03 12:15:00,45.09,45.09,45.05,45.07,12600.0,28.5585,28.5585,28.5332,28.5458,12600.0
2006-03-03 12:20:00,45.08,45.14,45.08,45.12,172300.0,28.5522,28.5902,28.5522,28.5775,172300.0
2006-03-03 12:25:00,45.12,45.15,45.1,45.15,90400.0,28.5775,28.5965,28.5648,28.5965,90400.0
2006-03-03 12:30:00,45.14,45.16,45.12,45.15,220900.0,28.5902,28.6028,28.5775,28.5965,220900.0
2006-03-03 12:35:00,45.15,45.18,45.11,45.13,153100.0,28.5965,28.6155,28.5712,28.5838,153100.0
2006-03-03 12:40:00,45.14,45.2,45.13,45.2,356500.0,28.5902,28.6282,28.5838,28.6282,356500.0
2006-03-03 12:45:00,45.19,45.19,45.15,45.17,77400.0,28.6218,28.6218,28.5965,28.6092,77400.0
2006-03-03 12:50:00,45.17,45.17,45.1,45.11,95900.0,28.6092,28.6092,28.5648,28.5712,95900.0
2006-03-03 12:55:00,45.11,45.13,45.1,45.13,146800.0,28.5712,28.5838,28.5648,28.5838,146800.0
2006-03-03 13:00:00,45.13,45.13,45.1,45.11,83600.0,28.5838,28.5838,28.5648,28.5712,83600.0
2006-03-03 13:05:00,45.1,45.12,45.08,45.09,331000.0,28.5648,28.5775,28.5522,28.5585,331000.0
2006-03-03 13:10:00,45.09,45.1,45.07,45.09,46000.0,28.5585,28.5648,28.5458,28.5585,46000.0
2006-03-03 13:15:00,45.09,45.11,45.08,45.11,65700.0,28.5585,28.5712,28.5522,28.5712,65700.0
2006-03-03 13:20:00,45.11,45.13,45.08,45.13,118400.0,28.5712,28.5838,28.5522,28.5838,118400.0
2006-03-03 13:25:00,45.12,45.24,45.12,45.21,129000.0,28.5775,28.6535,28.5775,28.6345,129000.0
2006-03-03 13:30:00,45.22,45.25,45.2,45.21,128100.0,28.6408,28.6598,28.6282,28.6345,128100.0
2006-03-03 13:35:00,45.2,45.25,45.19,45.22,138100.0,28.6282,28.6598,28.6218,28.6408,138100.0
2006-03-03 13:40:00,45.22,45.23,45.2,45.2,83200.0,28.6408,28.6472,28.6282,28.6282,83200.0
2006-03-03 13:45:00,45.2,45.29,45.2,45.27,120200.0,28.6282,28.6852,28.6282,28.6725,120200.0
2006-03-03 13:50:00,45.26,45.3,45.24,45.3,167600.0,28.6662,28.6915,28.6535,28.6915,167600.0
2006-03-03 13:55:00,45.3,45.3,45.26,45.27,163900.0,28.6915,28.6915,28.6662,28.6725,163900.0
2006-03-03 14:00:00,45.28,45.31,45.28,45.31,50500.0,28.6788,28.6978,28.6788,28.6978,50500.0
2006-03-03 14:05:00,45.3,45.31,45.29,45.3,114700.0,28.6915,28.6978,28.6852,28.6915,114700.0
2006-03-03 14:10:00,45.29,45.32,45.28,45.31,109200.0,28.6852,28.7042,28.6788,28.6978,109200.0
2006-03-03 14:15:00,45.32,45.36,45.32,45.34,224700.0,28.7042,28.7295,28.7042,28.7168,224700.0
2006-03-03 14:20:00,45.35,45.36,45.33,45.36,76600.0,28.7232,28.7295,28.7105,28.7295,76600.0
2006-03-03 14:25:00,45.36,45.38,45.35,45.38,67400.0,28.7295,28.7422,28.7232,28.7422,67400.0
2006-03-03 14:30:00,45.38,45.4,45.36,45.37,292800.0,28.7422,28.7548,28.7295,28.7358,292800.0
2006-03-03 14:35:00,45.37,45.48,45.35,45.47,183700.0,28.7358,28.8055,28.7232,28.7992,183700.0
2006-03-03 14:40:00,45.48,45.48,45.42,45.46,105200.0,28.8055,28.8055,28.7675,28.7928,105200.0
2006-03-03 14:45:00,45.46,45.47,45.39,45.42,108800.0,28.7928,28.7992,28.7485,28.7675,108800.0
2006-03-03 14:50:00,45.43,45.49,45.42,45.47,126000.0,28.7738,28.8118,28.7675,28.7992,126000.0
2006-03-03 14:55:00,45.48,45.48,45.42,45.42,74400.0,28.8055,28.8055,28.7675,28.7675,74400.0
2006-03-03 15:00:00,45.43,45.44,45.37,45.37,82500.0,28.7738,28.7802,28.7358,28.7358,82500.0
2006-03-03 15:05:00,45.38,45.43,45.35,45.4,195200.0,28.7422,28.7738,28.7232,28.7548,195200.0
2006-03-03 15:10:00,45.39,45.48,45.39,45.44,304700.0,28.7485,28.8055,28.7485,28.7802,304700.0
2006-03-03 15:15:00,45.45,45.46,45.35,45.39,202900.0,28.7865,28.7928,28.7232,28.7485,202900.0
2006-03-03 15:20:00,45.39,45.42,45.36,45.4,156100.0,28.7485,28.7675,28.7295,28.7548,156100.0
2006-03-03 15:25:00,45.41,45.43,45.38,45.41,111200.0,28.7612,28.7738,28.7422,28.7612,111200.0
2006-03-03 15:30:00,45.42,45.43,45.26,45.29,358300.0,28.7675,28.7738,28.6662,28.6852,358300.0
2006-03-03 15:35:00,45.28,45.31,45.27,45.3,134700.0,28.6788,28.6978,28.6725,28.6915,134700.0
2006-03-03 15:40:00,45.3,45.34,45.28,45.28,202100.0,28.6915,28.7168,28.6788,28.6788,202100.0
2006-03-03 15:45:00,45.28,45.31,45.23,45.24,248600.0,28.6788,28.6978,28.6472,28.6535,248600.0
2006-03-03 15:50:00,45.24,45.27,45.21,45.24,187200.0,28.6535,28.6725,28.6345,28.6535,187200.0
2006-03-03 15:55:00,45.23,45.25,45.18,45.19,260400.0,28.6472,28.6598,28.6155,28.6218,260400.0
2006-03-06 09:30:00,45.1,45.18,45.08,45.1,436900.0,28.5648,28.6155,28.5522,28.5648,436900.0
2006-03-06 09:35:00,45.12,45.17,45.07,45.07,121400.0,28.5775,28.6092,28.5458,28.5458,121400.0
2006-03-06 09:40:00,45.09,45.1,45.04,45.04,139300.0,28.5585,28.5648,28.5268,28.5268,139300.0
2006-03-06 09:45:00,45.04,45.04,44.96,45.01,226800.0,28.5268,28.5268,28.4762,28.5078,226800.0
2006-03-06 09:50:00,45.02,45.03,44.92,44.92,163600.0,28.5142,28.5205,28.4508,28.4508,163600.0
2006-03-06 09:55:00,44.92,45.04,44.91,45.04,148100.0,28.4508,28.5268,28.4445,28.5268,148100.0
2006-03-06 10:00:00,45.05,45.05,44.95,44.96,206900.0,28.5332,28.5332,28.4698,28.4762,206900.0
2006-03-06 10:05:00,44.96,45.0,44.94,44.94,104500.0,28.4762,28.5015,28.4635,28.4635,104500.0
2006-03-06 10:10:00,44.95,45.0,44.95,44.99,130500.0,28.4698,28.5015,28.4698,28.4952,130500.0
2006-03-06 10:15:00,44.99,45.04,44.98,45.02,248800.0,28.4952,28.5268,28.4888,28.5142,248800.0
2006-03-06 10:20:00,45.01,45.05,44.98,44.99,137400.0,28.5078,28.5332,28.4888,28.4952,137400.0
2006-03-06 10:25:00,44.99,45.04,44.96,45.03,101400.0,28.4952,28.5268,28.4762,28.5205,101400.0
2006-03-06 10:30:00,45.02,45.03,44.98,45.0,143700.0,28.5142,28.5205,28.4888,28.5015,143700.0
2006-03-06 10:35:00,45.01,45.02,44.98,44.99,83900.0,28.5078,28.5142,28.4888,28.4952,83900.0
2006-03-06 10:40:00,44.98,45.01,44.96,44.96,294800.0,28.4888,28.5078,28.4762,28.4762,294800.0
2006-03-06 10:45:00,44.95,45.01,44.94,44.99,171100.0,28.4698,28.5078,28.4635,28.4952,171100.0
2006-03-06 10:50:00,44.99,45.03,44.97,45.03,114400.0,28.4952,28.5205,28.4825,28.5205,114400.0
2006-03-06 10:55:00,45.03,45.05,45.02,45.03,123900.0,28.5205,28.5332,28.5142,28.5205,123900.0
2006-03-06 11:00:00,45.03,45.07,45.01,45.04,118600.0,28.5205,28.5458,28.5078,28.5268,118600.0
2006-03-06 11:05:00,45.03,45.08,45.01,45.04,156800.0,28.5205,28.5522,28.5078,28.5268,156800.0
2006-03-06 11:10:00,45.05,45.09,45.03,45.07,127400.0,28.5332,28.5585,28.5205,28.5458,127400.0
2006-03-06 11:15:00,45.06,45.08,45.03,45.05,70100.0,28.5395,28.5522,28.5205,28.5332,70100.0
2006-03-06 11:20:00,45.05,45.1,45.04,45.07,110100.0,28.5332,28.5648,28.5268,28.5458,110100.0
2006-03-06 11:25:00,45.07,45.1,45.06,45.09,59800.0,28.5458,28.5648,28.5395,28.5585,59800.0
2006-03-06 11:30:00,45.09,45.13,45.08,45.11,97000.0,28.5585,28.5838,28.5522,28.5712,97000.0
2006-03-06 11:35:00,45.11,45.16,45.1,45.14,130500.0,28.5712,28.6028,28.5648,28.5902,130500.0
2006-03-06 11:40:00,45.13,45.18,45.12,45.17,103400.0,28.5838,28.6155,28.5775,28.6092,103400.0
2006-03-06 11:45:00,45.16,45.17,45.12,45.15,164500.0,28.6028,28.6092,28.5775,28.5965,164500.0
2006-03-06 11:50:00,45.14,45.17,45.14,45.15,109200.0,28.5902,28.6092,28.5902,28.5965,109200.0
2006-03-06 11:55:00,45.15,45.21,45.15,45.19,195000.0,28.5965,28.6345,28.5965,28.6218,195000.0
2006-03-06 12:00:00,45.19,45.21,45.17,45.19,91800.0,28.6218,28.6345,28.6092,28.6218,91800.0
2006-03-06 12:05:00,45.19,45.21,45.17,45.18,83500.0,28.6218,28.6345,28.6092,28.6155,83500.0
2006-03-06 12:10:00,45.18,45.2,45.16,45.16,67200.0,28.6155,28.6282,28.6028,28.6028,67200.0
2006-03-06 12:15:00,45.15,45.19,45.14,45.15,131600.0,28.5965,28.6218,28.5902,28.5965,131600.0
2006-03-06 12:20:00,45.15,45.19,45.15,45.16,111700.0,28.5965,28.6218,28.5965,28.6028,111700.0
2006-03-06 12:25:00,45.17,45.18,45.14,45.15,113500.0,28.6092,28.6155,28.5902,28.5965,113500.0
2006-03-06 12:30:00,45.15,45.19,45.15,45.18,119000.0,28.5965,28.6218,28.5965,28.6155,119000.0
2006-03-06 12:35:00,45.19,45.2,45.16,45.18,67300.0,28.6218,28.6282,28.6028,28.6155,67300.0
2006-03-06 12:40:00,45.19,45.2,45.15,45.19,105300.0,28.6218,28.6282,28.5965,28.6218,105300.0
2006-03-06 12:45:00,45.19,45.27,45.19,45.27,176700.0,28.6218,28.6725,28.6218,28.6725,176700.0
2006-03-06 12:50:00,45.26,45.27,45.24,45.25,90900.0,28.6662,28.6725,28.6535,28.6598,90900.0
2006-03-06 12:55:00,45.24,45.27,45.24,45.26,64700.0,28.6535,28.6725,28.6535,28.6662,64700.0
2006-03-06 13:00:00,45.26,45.29,45.26,45.27,120200.0,28.6662,28.6852,28.6662,28.6725,120200.0
2006-03-06 13:05:00,45.28,45.3,45.23,45.25,94700.0,28.6788,28.6915,28.6472,28.6598,94700.0
2006-03-06 13:10:00,45.25,45.26,45.18,45.24,101800.0,28.6598,28.6662,28.6155,28.6535,101800.0
2006-03-06 13:15:00,45.24,45.28,45.23,45.26,134500.0,28.6535,28.6788,28.6472,28.6662,134500.0
2006-03-06 13:20:00,45.26,45.3,45.26,45.27,91800.0,28.6662,28.6915,28.6662,28.6725,91800.0
2006-03-06 13:25:00,45.28,45.29,45.21,45.21,128700.0,28.6788,28.6852,28.6345,28.6345,128700.0
2006-03-06 13:30:00,45.22,45.22,45.12,45.2,213800.0,28.6408,28.6408,28.5775,28.6282,213800.0
2006-03-06 13:35:00,45.19,45.2,45.09,45.11,153000.0,28.6218,28.6282,28.5585,28.5712,153000.0
2006-03-06 13:40:00,45.11,45.17,45.1,45.16,115000.0,28.5712,28.6092,28.5648,28.6028,115000.0
2006-03-06 13:45:00,45.17,45.17,45.11,45.13,95900.0,28.6092,28.6092,28.5712,28.5838,95900.0
2006-03-06 13:50:00,45.13,45.15,45.12,45.15,122100.0,28.5838,28.5965,28.5775,28.5965,122100.0
2006-03-06 13:55:00,45.15,45.2,45.14,45.2,114800.0,28.5965,28.6282,28.5902,28.6282,114800.0
2006-03-06 14:00:00,45.19,45.2,45.16,45.17,115200.0,28.6218,28.6282,28.6028,28.6092,115200.0
2006-03-06 14:05:00,45.17,45.19,45.02,45.12,221600.0,28.6092,28.6218,28.5142,28.5775,221600.0
2006-03-06 14:10:00,45.12,45.15,45.08,45.08,87900.0,28.5775,28.5965,28.5522,28.5522,87900.0
2006-03-06 14:15:00,45.08,45.13,45.06,45.11,138900.0,28.5522,28.5838,28.5395,28.5712,138900.0
2006-03-06 14:20:00,45.11,45.12,45.0,45.05,311300.0,28.5712,28.5775,28.5015,28.5332,311300.0
2006-03-06 14:25:00,45.04,45.05,44.99,45.02,120200.0,28.5268,28.5332,28.4952,28.5142,120200.0
2006-03-06 14:30:00,45.0,45.07,45.0,45.05,59700.0,28.5015,28.5458,28.5015,28.5332,59700.0
2006-03-06 14:35:00,45.05,45.06,45.03,45.04,87600.0,28.5332,28.5395,28.5205,28.5268,87600.0
2006-03-06 14:40:00,45.04,45.06,45.0,45.02,94000.0,28.5268,28.5395,28.5015,28.5142,94000.0
2006-03-06 14:45:00,45.02,45.05,45.01,45.03,90700.0,28.5142,28.5332,28.5078,28.5205,90700.0
2006-03-06 14:50:00,45.03,45.05,45.0,45.04,93800.0,28.5205,28.5332,28.5015,28.5268,93800.0
2006-03-06 14:55:00,45.04,45.12,45.04,45.12,91800.0,28.5268,28.5775,28.5268,28.5775,91800.0
2006-03-06 15:00:00,45.11,45.13,45.08,45.1,88500.0,28.5712,28.5838,28.5522,28.5648,88500.0
2006-03-06 15:05:00,45.1,45.14,45.09,45.13,137100.0,28.5648,28.5902,28.5585,28.5838,137100.0
2006-03-06 15:10:00,45.13,45.16,45.1,45.12,101400.0,28.5838,28.6028,28.5648,28.5775,101400.0
2006-03-06 15:15:00,45.12,45.16,45.12,45.15,62000.0,28.5775,28.6028,28.5775,28.5965,62000.0
2006-03-06 15:20:00,45.15,45.16,45.13,45.15,125500.0,28.5965,28.6028,28.5838,28.5965,125500.0
2006-03-06 15:25:00,45.15,45.3,45.15,45.29,275000.0,28.5965,28.6915,28.5965,28.6852,275000.0
2006-03-06 15:30:00,45.28,45.3,45.26,45.27,141500.0,28.6788,28.6915,28.6662,28.6725,141500.0
2006-03-06 15:35:00,45.27,45.28,45.21,45.23,265300.0,28.6725,28.6788,28.6345,28.6472,265300.0
2006-03-06 15:40:00,45.23,45.27,45.2,45.25,242800.0,28.6472,28.6725,28.6282,28.6598,242800.0
2006-03-06 15:45:00,45.26,45.3,45.21,45.24,209600.0,28.6662,28.6915,28.6345,28.6535,209600.0
2006-03-06 15:50:00,45.24,45.24,45.19,45.21,174500.0,28.6535,28.6535,28.6218,28.6345,174500.0
2006-03-06 15:55:00,45.21,45.25,45.21,45.24,150600.0,28.6345,28.6598,28.6345,28.6535,150600.0
2006-03-07 09:30:00,45.09,45.28,45.05,45.22,450200.0,28.5585,28.6788,28.5332,28.6408,450200.0
2006-03-07 09:35:00,45.21,45.22,45.19,45.19,92600.0,28.6345,28.6408,28.6218,28.6218,92600.0
2006-03-07 09:40:00,45.19,45.27,45.1,45.25,171200.0,28.6218,28.6725,28.5648,28.6598,171200.0
2006-03-07 09:45:00,45.25,45.29,45.23,45.27,152400.0,28.6598,28.6852,28.6472,28.6725,152400.0
2006-03-07 09:50:00,45.28,45.32,45.26,45.26,124000.0,28.6788,28.7042,28.6662,28.6662,124000.0
2006-03-07 09:55:00,45.27,45.33,45.25,45.32,97600.0,28.6725,28.7105,28.6598,28.7042,97600.0
2006-03-07 10:00:00,45.32,45.32,45.23,45.26,165300.0,28.7042,28.7042,28.6472,28.6662,165300.0
2006-03-07 10:05:00,45.26,45.32,45.26,45.3,181400.0,28.6662,28.7042,28.6662,28.6915,181400.0
2006-03-07 10:10:00,45.31,45.38,45.29,45.37,289500.0,28.6978,28.7422,28.6852,28.7358,289500.0
2006-03-07 10:15:00,45.38,45.49,45.36,45.48,189700.0,28.7422,28.8118,28.7295,28.8055,189700.0
2006-03-07 10:20:00,45.49,45.49,45.41,45.48,133500.0,28.8118,28.8118,28.7612,28.8055,133500.0
2006-03-07 10:25:00,45.48,45.49,45.45,45.48,129600.0,28.8055,28.8118,28.7865,28.8055,129600.0
2006-03-07 10:30:00,45.48,45.51,45.47,45.48,281800.0,28.8055,28.8245,28.7992,28.8055,281800.0
2006-03-07 10:35:00,45.48,45.49,45.41,45.42,97100.0,28.8055,28.8118,28.7612,28.7675,97100.0
2006-03-07 10:40:00,45.42,45.43,45.4,45.41,111700.0,28.7675,28.7738,28.7548,28.7612,111700.0
2006-03-07 10:45:00,45.41,45.43,45.4,45.43,71000.0,28.7612,28.7738,28.7548,28.7738,71000.0
2006-03-07 10:50:00,45.42,45.53,45.42,45.5,217100.0,28.7675,28.8372,28.7675,28.8182,217100.0
2006-03-07 10:55:00,45.5,45.5,45.41,45.43,178600.0,28.8182,28.8182,28.7612,28.7738,178600.0
2006-03-07 11:00:00,45.41,45.47,45.41,45.45,148300.0,28.7612,28.7992,28.7612,28.7865,148300.0
2006-03-07 11:05:00,45.45,45.5,45.44,45.49,209000.0,28.7865,28.8182,28.7802,28.8118,209000.0
2006-03-07 11:10:00,45.49,45.5,45.46,45.46,78300.0,28.8118,28.8182,28.7928,28.7928,78300.0
2006-03-07 11:15:00,45.45,45.51,45.45,45.51,99700.0,28.7865,28.8245,28.7865,28.8245,99700.0
2006-03-07 11:20:00,45.51,45.52,45.48,45.48,228500.0,28.8245,28.8308,28.8055,28.8055,228500.0
2006-03-07 11:25:00,45.48,45.52,45.48,45.49,168200.0,28.8055,28.8308,28.8055,28.8118,168200.0
2006-03-07 11:30:00,45.48,45.49,45.46,45.47,78200.0,28.8055,28.8118,28.7928,28.7992,78200.0
2006-03-07 11:35:00,45.48,45.49,45.47,45.48,52300.0,28.8055,28.8118,28.7992,28.8055,52300.0
2006-03-07 11:40:00,45.48,45.5,45.48,45.48,174600.0,28.8055,28.8182,28.8055,28.8055,174600.0
2006-03-07 11:45:00,45.49,45.55,45.48,45.55,101800.0,28.8118,28.8498,28.8055,28.8498,101800.0
2006-03-07 11:50:00,45.55,45.6,45.52,45.6,229200.0,28.8498,28.8815,28.8308,28.8815,229200.0
2006-03-07 11:55:00,45.6,45.62,45.59,45.62,75100.0,28.8815,28.8942,28.8752,28.8942,75100.0
2006-03-07 12:00:00,45.61,45.65,45.61,45.63,241200.0,28.8878,28.9132,28.8878,28.9005,241200.0
2006-03-07 12:05:00,45.63,45.66,45.62,45.64,123000.0,28.9005,28.9195,28.8942,28.9068,123000.0
2006-03-07 12:10:00,45.65,45.67,45.64,45.67,86400.0,28.9132,28.9258,28.9068,28.9258,86400.0
2006-03-07 12:15:00,45.67,45.67,45.56,45.58,215800.0,28.9258,28.9258,28.8562,28.8688,215800.0
2006-03-07 12:20:00,45.58,45.6,45.57,45.6,96900.0,28.8688,28.8815,28.8625,28.8815,96900.0
2006-03-07 12:25:00,45.6,45.6,45.56,45.57,104800.0,28.8815,28.8815,28.8562,28.8625,104800.0
2006-03-07 12:30:00,45.57,45.61,45.56,45.58,165600.0,28.8625,28.8878,28.8562,28.8688,165600.0
2006-03-07 12:35:00,45.58,45.65,45.52,45.56,109700.0,28.8688,28.9132,28.8308,28.8562,109700.0
2006-03-07 12:40:00,45.55,45.65,45.55,45.63,207600.0,28.8498,28.9132,28.8498,28.9005,207600.0
2006-03-07 12:45:00,45.63,45.64,45.57,45.58,134700.0,28.9005,28.9068,28.8625,28.8688,134700.0
2006-03-07 12:50:00,45.58,45.58,45.52,45.56,183100.0,28.8688,28.8688,28.8308,28.8562,183100.0
2006-03-07 12:55:00,45.56,45.6,45.52,45.52,157100.0,28.8562,28.8815,28.8308,28.8308,157100.0
2006-03-07 13:00:00,45.52,45.53,45.49,45.49,236700.0,28.8308,28.8372,28.8118,28.8118,236700.0
2006-03-07 13:05:00,45.5,45.52,45.46,45.48,97800.0,28.8182,28.8308,28.7928,28.8055,97800.0
2006-03-07 13:10:00,45.48,45.49,45.45,45.48,125500.0,28.8055,28.8118,28.7865,28.8055,125500.0
2006-03-07 13:15:00,45.48,45.52,45.47,45.52,53900.0,28.8055,28.8308,28.7992,28.8308,53900.0
2006-03-07 13:20:00,45.52,45.58,45.52,45.58,68000.0,28.8308,28.8688,28.8308,28.8688,68000.0
2006-03-07 13:25:00,45.56,45.6,45.55,45.56,91500.0,28.8562,28.8815,28.8498,28.8562,91500.0
2006-03-07 13:30:00,45.56,45.6,45.55,45.6,120700.0,28.8562,28.8815,28.8498,28.8815,120700.0
2006-03-07 13:35:00,45.59,45.6,45.54,45.58,159200.0,28.8752,28.8815,28.8435,28.8688,159200.0
2006-03-07 13:40:00,45.59,45.59,45.58,45.58,39700.0,28.8752,28.8752,28.8688,28.8688,39700.0
2006-03-07 13:45:00,45.58,45.61,45.57,45.61,174000.0,28.8688,28.8878,28.8625,28.8878,174000.0
2006-03-07 13:50:00,45.61,45.69,45.6,45.63,154400.0,28.8878,28.9385,28.8815,28.9005,154400.0
2006-03-07 13:55:00,45.63,45.63,45.55,45.6,157600.0,28.9005,28.9005,28.8498,28.8815,157600.0
2006-03-07 14:00:00,45.6,45.63,45.6,45.62,83600.0,28.8815,28.9005,28.8815,28.8942,83600.0
2006-03-07 14:05:00,45.61,45.68,45.61,45.67,116900.0,28.8878,28.9322,28.8878,28.9258,116900.0
2006-03-07 14:10:00,45.67,45.67,45.62,45.62,189200.0,28.9258,28.9258,28.8942,28.8942,189200.0
2006-03-07 14:15:00,45.62,45.64,45.57,45.58,151200.0,28.8942,28.9068,28.8625,28.8688,151200.0
2006-03-07 14:20:00,45.57,45.58,45.54,45.54,221700.0,28.8625,28.8688,28.8435,28.8435,221700.0
2006-03-07 14:25:00,45.53,45.57,45.53,45.54,131000.0,28.8372,28.8625,28.8372,28.8435,131000.0
2006-03-07 14:30:00,45.53,45.54,45.5,45.5,135700.0,28.8372,28.8435,28.8182,28.8182,135700.0
2006-03-07 14:35:00,45.5,45.52,45.44,45.51,228300.0,28.8182,28.8308,28.7802,28.8245,228300.0
2006-03-07 14:40:00,45.52,45.53,45.51,45.51,118100.0,28.8308,28.8372,28.8245,28.8245,118100.0
2006-03-07 14:45:00,45.51,45.52,45.47,45.47,151900.0,28.8245,28.8308,28.7992,28.7992,151900.0
2006-03-07 14:50:00,45.47,45.59,45.46,45.57,186100.0,28.7992,28.8752,28.7928,28.8625,186100.0
2006-03-07 14:55:00,45.58,45.6,45.56,45.57,133400.0,28.8688,28.8815,28.8562,28.8625,133400.0
2006-03-07 15:00:00,45.57,45.59,45.53,45.53,110300.0,28.8625,28.8752,28.8372,28.8372,110300.0
2006-03-07 15:05:00,45.53,45.6,45.53,45.58,147000.0,28.8372,28.8815,28.8372,28.8688,147000.0
2006-03-07 15:10:00,45.56,45.58,45.5,45.52,140500.0,28.8562,28.8688,28.8182,28.8308,140500.0
2006-03-07 15:15:00,45.52,45.55,45.5,45.51,168400.0,28.8308,28.8498,28.8182,28.8245,168400.0
2006-03-07 15:20:00,45.51,45.56,45.5,45.54,156300.0,28.8245,28.8562,28.8182,28.8435,156300.0
2006-03-07 15:25:00,45.55,45.57,45.52,45.55,208000.0,28.8498,28.8625,28.8308,28.8498,208000.0
2006-03-07 15:30:00,45.55,45.62,45.53,45.59,189600.0,28.8498,28.8942,28.8372,28.8752,189600.0
2006-03-07 15:35:00,45.59,45.63,45.58,45.62,207400.0,28.8752,28.9005,28.8688,28.8942,207400.0
2006-03-07 15:40:00,45.62,45.64,45.58,45.62,210700.0,28.8942,28.9068,28.8688,28.8942,210700.0
2006-03-07 15:45:00,45.62,45.67,45.61,45.64,214600.0,28.8942,28.9258,28.8878,28.9068,214600.0
2006-03-07 15:50:00,45.64,45.66,45.63,45.63,209500.0,28.9068,28.9195,28.9005,28.9005,209500.0
2006-03-07 15:55:00,45.63,45.64,45.58,45.59,275400.0,28.9005,28.9068,28.8688,28.8752,275400.0
2006-03-08 09:30:00,45.42,45.64,45.42,45.6,375600.0,28.7675,28.9068,28.7675,28.8815,375600.0
2006-03-08 09:35:00,45.61,45.67,45.54,45.66,110100.0,28.8878,28.9258,28.8435,28.9195,110100.0
2006-03-08 09:40:00,45.67,45.72,45.66,45.72,234500.0,28.9258,28.9575,28.9195,28.9575,234500.0
2006-03-08 09:45:00,45.72,45.78,45.71,45.77,297000.0,28.9575,28.9955,28.9512,28.9892,297000.0
2006-03-08 09:50:00,45.79,45.8,45.75,45.78,243600.0,29.0018,29.0082,28.9765,28.9955,243600.0
2006-03-08 09:55:00,45.77,45.82,45.76,45.81,203700.0,28.9892,29.0209,28.9828,29.0145,203700.0
2006-03-08 10:00:00,45.81,45.85,45.79,45.81,125000.0,29.0145,29.0399,29.0018,29.0145,125000.0
2006-03-08 10:05:00,45.81,45.81,45.72,45.73,139900.0,29.0145,29.0145,28.9575,28.9638,139900.0
2006-03-08 10:10:00,45.73,45.76,45.66,45.73,129700.0,28.9638,28.9828,28.9195,28.9638,129700.0
2006-03-08 10:15:00,45.71,45.73,45.66,45.67,163200.0,28.9512,28.9638,28.9195,28.9258,163200.0
2006-03-08 10:20:00,45.66,45.72,45.66,45.72,113500.0,28.9195,28.9575,28.9195,28.9575,113500.0
2006-03-08 10:25:00,45.71,45.73,45.67,45.68,114300.0,28.9512,28.9638,28.9258,28.9322,114300.0
2006-03-08 10:30:00,45.66,45.71,45.63,45.68,298300.0,28.9195,28.9512,28.9005,28.9322,298300.0
2006-03-08 10:35:00,45.68,45.7,45.63,45.65,169600.0,28.9322,28.9448,28.9005,28.9132,169600.0
2006-03-08 10:40:00,45.65,45.71,45.6,45.68,124500.0,28.9132,28.9512,28.8815,28.9322,124500.0
2006-03-08 10:45:00,45.68,45.72,45.65,45.69,186200.0,28.9322,28.9575,28.9132,28.9385,186200.0
2006-03-08 10:50:00,45.69,45.8,45.69,45.76,241500.0,28.9385,29.0082,28.9385,28.9828,241500.0
2006-03-08 10:55:00,45.77,45.77,45.74,45.75,115800.0,28.9892,28.9892,28.9702,28.9765,115800.0
2006-03-08 11:00:00,45.75,45.76,45.7,45.7,124800.0,28.9765,28.9828,28.9448,28.9448,124800.0
2006-03-08 11:05:00,45.72,45.75,45.71,45.75,150700.0,28.9575,28.9765,28.9512,28.9765,150700.0
2006-03-08 11:10:00,45.75,45.75,45.7,45.73,228000.0,28.9765,28.9765,28.9448,28.9638,228000.0
2006-03-08 11:15:00,45.74,45.74,45.7,45.71,99000.0,28.9702,28.9702,28.9448,28.9512,99000.0
2006-03-08 11:20:00,45.71,45.72,45.68,45.68,120500.0,28.9512,28.9575,28.9322,28.9322,120500.0
2006-03-08 11:25:00,45.68,45.7,45.67,45.67,92000.0,28.9322,28.9448,28.9258,28.9258,92000.0
2006-03-08 11:30:00,45.68,45.68,45.66,45.67,211700.0,28.9322,28.9322,28.9195,28.9258,211700.0
2006-03-08 11:35:00,45.67,45.7,45.64,45.66,116300.0,28.9258,28.9448,28.9068,28.9195,116300.0
2006-03-08 11:40:00,45.66,45.68,45.62,45.62,179800.0,28.9195,28.9322,28.8942,28.8942,179800.0
2006-03-08 11:45:00,45.62,45.65,45.55,45.58,200900.0,28.8942,28.9132,28.8498,28.8688,200900.0
2006-03-08 11:50:00,45.58,45.65,45.58,45.6,171300.0,28.8688,28.9132,28.8688,28.8815,171300.0
2006-03-08 11:55:00,45.6,45.63,45.6,45.61,61800.0,28.8815,28.9005,28.8815,28.8878,61800.0
2006-03-08 12:00:00,45.62,45.66,45.61,45.65,127300.0,28.8942,28.9195,28.8878,28.9132,127300.0
2006-03-08 12:05:00,45.65,45.67,45.64,45.64,68000.0,28.9132,28.9258,28.9068,28.9068,68000.0
2006-03-08 12:10:00,45.65,45.67,45.63,45.67,106000.0,28.9132,28.9258,28.9005,28.9258,106000.0
2006-03-08 12:15:00,45.67,45.71,45.67,45.69,156900.0,28.9258,28.9512,28.9258,28.9385,156900.0
2006-03-08 12:20:00,45.7,45.7,45.65,45.69,161700.0,28.9448,28.9448,28.9132,28.9385,161700.0
2006-03-08 12:25:00,45.69,45.72,45.65,45.72,142300.0,28.9385,28.9575,28.9132,28.9575,142300.0
2006-03-08 12:30:00,45.72,45.73,45.68,45.7,186900.0,28.9575,28.9638,28.9322,28.9448,186900.0
2006-03-08 12:35:00,45.7,45.71,45.65,45.65,115200.0,28.9448,28.9512,28.9132,28.9132,115200.0
2006-03-08 12:40:00,45.67,45.68,45.64,45.67,315500.0,28.9258,28.9322,28.9068,28.9258,315500.0
2006-03-08 12:45:00,45.67,45.7,45.63,45.63,124800.0,28.9258,28.9448,28.9005,28.9005,124800.0
2006-03-08 12:50:00,45.63,45.68,45.63,45.66,79500.0,28.9005,28.9322,28.9005,28.9195,79500.0
2006-03-08 12:55:00,45.66,45.67,45.62,45.67,70100.0,28.9195,28.9258,28.8942,28.9258,70100.0
2006-03-08 13:00:00,45.67,45.69,45.65,45.68,135100.0,28.9258,28.9385,28.9132,28.9322,135100.0
2006-03-08 13:05:00,45.68,45.69,45.65,45.68,71900.0,28.9322,28.9385,28.9132,28.9322,71900.0
2006-03-08 13:10:00,45.67,45.7,45.67,45.67,107000.0,28.9258,28.9448,28.9258,28.9258,107000.0
2006-03-08 13:15:00,45.68,45.69,45.66,45.68,115000.0,28.9322,28.9385,28.9195,28.9322,115000.0
2006-03-08 13:20:00,45.69,45.69,45.65,45.66,59500.0,28.9385,28.9385,28.9132,28.9195,59500.0
2006-03-08 13:25:00,45.65,45.7,45.65,45.68,107800.0,28.9132,28.9448,28.9132,28.9322,107800.0
2006-03-08 13:30:00,45.68,45.69,45.67,45.67,97200.0,28.9322,28.9385,28.9258,28.9258,97200.0
2006-03-08 13:35:00,45.68,45.68,45.64,45.67,63100.0,28.9322,28.9322,28.9068,28.9258,63100.0
2006-03-08 13:40:00,45.67,45.69,45.66,45.69,88000.0,28.9258,28.9385,28.9195,28.9385,88000.0
2006-03-08 13:45:00,45.69,45.7,45.67,45.68,63300.0,28.9385,28.9448,28.9258,28.9322,63300.0
2006-03-08 13:50:00,45.69,45.71,45.68,45.7,78400.0,28.9385,28.9512,28.9322,28.9448,78400.0
2006-03-08 13:55:00,45.71,45.73,45.7,45.7,43000.0,28.9512,28.9638,28.9448,28.9448,43000.0
2006-03-08 14:00:00,45.7,45.74,45.67,45.74,99700.0,28.9448,28.9702,28.9258,28.9702,99700.0
2006-03-08 14:05:00,45.74,45.75,45.7,45.75,118000.0,28.9702,28.9765,28.9448,28.9765,118000.0
2006-03-08 14:10:00,45.73,45.8,45.73,45.77,139100.0,28.9638,29.0082,28.9638,28.9892,139100.0
2006-03-08 14:15:00,45.8,45.8,45.77,45.78,94700.0,29.0082,29.0082,28.9892,28.9955,94700.0
2006-03-08 14:20:00,45.78,45.83,45.78,45.82,103300.0,28.9955,29.0272,28.9955,29.0209,103300.0
2006-03-08 14:25:00,45.82,45.83,45.79,45.8,151100.0,29.0209,29.0272,29.0018,29.0082,151100.0
2006-03-08 14:30:00,45.8,45.86,45.79,45.84,219500.0,29.0082,29.0462,29.0018,29.0335,219500.0
2006-03-08 14:35:00,45.84,45.85,45.81,45.81,89600.0,29.0335,29.0399,29.0145,29.0145,89600.0
2006-03-08 14:40:00,45.8,45.85,45.79,45.84,170400.0,29.0082,29.0399,29.0018,29.0335,170400.0
2006-03-08 14:45:00,45.84,45.89,45.83,45.83,314200.0,29.0335,29.0652,29.0272,29.0272,314200.0
2006-03-08 14:50:00,45.83,45.84,45.76,45.78,366300.0,29.0272,29.0335,28.9828,28.9955,366300.0
2006-03-08 14:55:00,45.79,45.8,45.76,45.77,125000.0,29.0018,29.0082,28.9828,28.9892,125000.0
2006-03-08 15:00:00,45.77,45.78,45.75,45.77,129300.0,28.9892,28.9955,28.9765,28.9892,129300.0
2006-03-08 15:05:00,45.77,45.79,45.76,45.77,155700.0,28.9892,29.0018,28.9828,28.9892,155700.0
2006-03-08 15:10:00,45.77,45.8,45.77,45.79,191700.0,28.9892,29.0082,28.9892,29.0018,191700.0
2006-03-08 15:15:00,45.78,45.79,45.76,45.77,111000.0,28.9955,29.0018,28.9828,28.9892,111000.0
2006-03-08 15:20:00,45.76,45.79,45.74,45.78,107000.0,28.9828,29.0018,28.9702,28.9955,107000.0
2006-03-08 15:25:00,45.77,45.78,45.76,45.78,153200.0,28.9892,28.9955,28.9828,28.9955,153200.0
2006-03-08 15:30:00,45.78,45.78,45.72,45.72,186400.0,28.9955,28.9955,28.9575,28.9575,186400.0
2006-03-08 15:35:00,45.72,45.73,45.7,45.72,157200.0,28.9575,28.9638,28.9448,28.9575,157200.0
2006-03-08 15:40:00,45.71,45.77,45.71,45.75,165600.0,28.9512,28.9892,28.9512,28.9765,165600.0
2006-03-08 15:45:00,45.74,45.8,45.72,45.72,248200.0,28.9702,29.0082,28.9575,28.9575,248200.0
2006-03-08 15:50:00,45.72,45.75,45.71,45.71,148000.0,28.9575,28.9765,28.9512,28.9512,148000.0
2006-03-08 15:55:00,45.72,45.73,45.68,45.7,214500.0,28.9575,28.9638,28.9322,28.9448,214500.0
2006-03-09 09:30:00,45.7,45.79,45.65,45.79,232700.0,28.9448,29.0018,28.9132,29.0018,232700.0
2006-03-09 09:35:00,45.79,45.8,45.75,45.79,86800.0,29.0018,29.0082,28.9765,29.0018,86800.0
2006-03-09 09:40:00,45.79,45.81,45.74,45.81,96400.0,29.0018,29.0145,28.9702,29.0145,96400.0
2006-03-09 09:45:00,45.81,45.81,45.76,45.77,72600.0,29.0145,29.0145,28.9828,28.9892,72600.0
2006-03-09 09:50:00,45.76,45.76,45.67,45.72,172100.0,28.9828,28.9828,28.9258,28.9575,172100.0
2006-03-09 09:55:00,45.7,45.76,45.66,45.73,174200.0,28.9448,28.9828,28.9195,28.9638,174200.0
2006-03-09 10:00:00,45.72,45.75,45.72,45.72,138500.0,28.9575,28.9765,28.9575,28.9575,138500.0
2006-03-09 10:05:00,45.72,45.72,45.65,45.68,117700.0,28.9575,28.9575,28.9132,28.9322,117700.0
2006-03-09 10:10:00,45.67,45.68,45.61,45.64,86500.0,28.9258,28.9322,28.8878,28.9068,86500.0
2006-03-09 10:15:00,45.64,45.7,45.64,45.67,237500.0,28.9068,28.9448,28.9068,28.9258,237500.0
2006-03-09 10:20:00,45.67,45.69,45.65,45.65,160500.0,28.9258,28.9385,28.9132,28.9132,160500.0
2006-03-09 10:25:00,45.66,45.69,45.63,45.66,139800.0,28.9195,28.9385,28.9005,28.9195,139800.0
2006-03-09 10:30:00,45.66,45.7,45.65,45.67,114200.0,28.9195,28.9448,28.9132,28.9258,114200.0
2006-03-09 10:35:00,45.66,45.71,45.64,45.67,183600.0,28.9195,28.9512,28.9068,28.9258,183600.0
2006-03-09 10:40:00,45.66,45.69,45.63,45.67,116200.0,28.9195,28.9385,28.9005,28.9258,116200.0
2006-03-09 10:45:00,45.67,45.67,45.62,45.66,91400.0,28.9258,28.9258,28.8942,28.9195,91400.0
2006-03-09 10:50:00,45.66,45.71,45.64,45.66,105800.0,28.9195,28.9512,28.9068,28.9195,105800.0
2006-03-09 10:55:00,45.65,45.67,45.64,45.66,113400.0,28.9132,28.9258,28.9068,28.9195,113400.0
2006-03-09 11:00:00,45.66,45.68,45.65,45.66,64100.0,28.9195,28.9322,28.9132,28.9195,64100.0
2006-03-09 11:05:00,45.66,45.7,45.65,45.7,64200.0,28.9195,28.9448,28.9132,28.9448,64200.0
2006-03-09 11:10:00,45.7,45.71,45.68,45.71,102100.0,28.9448,28.9512,28.9322,28.9512,102100.0
2006-03-09 11:15:00,45.71,45.72,45.69,45.71,88900.0,28.9512,28.9575,28.9385,28.9512,88900.0
2006-03-09 11:20:00,45.71,45.74,45.68,45.72,111800.0,28.9512,28.9702,28.9322,28.9575,111800.0
2006-03-09 11:25:00,45.72,45.72,45.68,45.69,130600.0,28.9575,28.9575,28.9322,28.9385,130600.0
2006-03-09 11:30:00,45.69,45.72,45.68,45.7,166400.0,28.9385,28.9575,28.9322,28.9448,166400.0
2006-03-09 11:35:00,45.7,45.74,45.7,45.73,80100.0,28.9448,28.9702,28.9448,28.9638,80100.0
2006-03-09 11:40:00,45.73,45.73,45.68,45.7,123200.0,28.9638,28.9638,28.9322,28.9448,123200.0
2006-03-09 11:45:00,45.71,45.74,45.68,45.72,146600.0,28.9512,28.9702,28.9322,28.9575,146600.0
2006-03-09 11:50:00,45.71,45.73,45.7,45.73,70600.0,28.9512,28.9638,28.9448,28.9638,70600.0
2006-03-09 11:55:00,45.73,45.73,45.68,45.71,137700.0,28.9638,28.9638,28.9322,28.9512,137700.0
2006-03-09 12:00:00,45.71,45.72,45.67,45.7,145600.0,28.9512,28.9575,28.9258,28.9448,145600.0
2006-03-09 12:05:00,45.68,45.71,45.64,45.7,168000.0,28.9322,28.9512,28.9068,28.9448,168000.0
2006-03-09 12:10:00,45.7,45.7,45.63,45.67,144100.0,28.9448,28.9448,28.9005,28.9258,144100.0
2006-03-09 12:15:00,45.66,45.7,45.65,45.66,169900.0,28.9195,28.9448,28.9132,28.9195,169900.0
2006-03-09 12:20:00,45.65,45.68,45.62,45.66,172000.0,28.9132,28.9322,28.8942,28.9195,172000.0
2006-03-09 12:25:00,45.66,45.68,45.65,45.67,87300.0,28.9195,28.9322,28.9132,28.9258,87300.0
2006-03-09 12:30:00,45.68,45.68,45.62,45.67,131100.0,28.9322,28.9322,28.8942,28.9258,131100.0
2006-03-09 12:35:00,45.67,45.67,45.62,45.66,89100.0,28.9258,28.9258,28.8942,28.9195,89100.0
2006-03-09 12:40:00,45.66,45.7,45.65,45.67,117300.0,28.9195,28.9448,28.9132,28.9258,117300.0
2006-03-09 12:45:00,45.67,45.68,45.65,45.65,105800.0,28.9258,28.9322,28.9132,28.9132,105800.0
2006-03-09 12:50:00,45.65,45.69,45.64,45.66,149900.0,28.9132,28.9385,28.9068,28.9195,149900.0
2006-03-09 12:55:00,45.66,45.68,45.61,45.62,105700.0,28.9195,28.9322,28.8878,28.8942,105700.0
2006-03-09 13:00:00,45.63,45.63,45.55,45.6,183600.0,28.9005,28.9005,28.8498,28.8815,183600.0
2006-03-09 13:05:00,45.61,45.66,45.59,45.64,197200.0,28.8878,28.9195,28.8752,28.9068,197200.0
2006-03-09 13:10:00,45.64,45.65,45.6,45.62,334300.0,28.9068,28.9132,28.8815,28.8942,334300.0
2006-03-09 13:15:00,45.62,45.63,45.61,45.61,190300.0,28.8942,28.9005,28.8878,28.8878,190300.0
2006-03-09 13:20:00,45.61,45.62,45.55,45.6,201900.0,28.8878,28.8942,28.8498,28.8815,201900.0
2006-03-09 13:25:00,45.6,45.62,45.59,45.6,132100.0,28.8815,28.8942,28.8752,28.8815,132100.0
2006-03-09 13:30:00,45.6,45.63,45.6,45.61,76400.0,28.8815,28.9005,28.8815,28.8878,76400.0
2006-03-09 13:35:00,45.62,45.64,45.61,45.63,71300.0,28.8942,28.9068,28.8878,28.9005,71300.0
2006-03-09 13:40:00,45.64,45.67,45.63,45.66,83100.0,28.9068,28.9258,28.9005,28.9195,83100.0
2006-03-09 13:45:00,45.65,45.65,45.62,45.63,101800.0,28.9132,28.9132,28.8942,28.9005,101800.0
2006-03-09 13:50:00,45.63,45.68,45.63,45.68,121300.0,28.9005,28.9322,28.9005,28.9322,121300.0
2006-03-09 13:55:00,45.67,45.69,45.65,45.68,97000.0,28.9258,28.9385,28.9132,28.9322,97000.0
2006-03-09 14:00:00,45.68,45.7,45.65,45.68,113700.0,28.9322,28.9448,28.9132,28.9322,113700.0
2006-03-09 14:05:00,45.69,45.69,45.65,45.66,72100.0,28.9385,28.9385,28.9132,28.9195,72100.0
2006-03-09 14:10:00,45.67,45.69,45.65,45.69,67100.0,28.9258,28.9385,28.9132,28.9385,67100.0
2006-03-09 14:15:00,45.68,45.71,45.66,45.71,162100.0,28.9322,28.9512,28.9195,28.9512,162100.0
2006-03-09 14:20:00,45.71,45.74,45.7,45.74,117500.0,28.9512,28.9702,28.9448,28.9702,117500.0
2006-03-09 14:25:00,45.74,45.75,45.72,45.74,66700.0,28.9702,28.9765,28.9575,28.9702,66700.0
2006-03-09 14:30:00,45.75,45.76,45.73,45.74,136100.0,28.9765,28.9828,28.9638,28.9702,136100.0
2006-03-09 14:35:00,45.75,45.75,45.68,45.69,159000.0,28.9765,28.9765,28.9322,28.9385,159000.0
2006-03-09 14:40:00,45.69,45.72,45.65,45.69,223000.0,28.9385,28.9575,28.9132,28.9385,223000.0
2006-03-09 14:45:00,45.68,45.7,45.67,45.68,71700.0,28.9322,28.9448,28.9258,28.9322,71700.0
2006-03-09 14:50:00,45.68,45.69,45.63,45.63,87300.0,28.9322,28.9385,28.9005,28.9005,87300.0
2006-03-09 14:55:00,45.63,45.67,45.63,45.67,116200.0,28.9005,28.9258,28.9005,28.9258,116200.0
2006-03-09 15:00:00,45.67,45.68,45.64,45.67,189800.0,28.9258,28.9322,28.9068,28.9258,189800.0
2006-03-09 15:05:00,45.67,45.67,45.62,45.65,158800.0,28.9258,28.9258,28.8942,28.9132,158800.0
2006-03-09 15:10:00,45.63,45.64,45.55,45.57,188700.0,28.9005,28.9068,28.8498,28.8625,188700.0
2006-03-09 15:15:00,45.58,45.63,45.57,45.6,218000.0,28.8688,28.9005,28.8625,28.8815,218000.0
2006-03-09 15:20:00,45.59,45.65,45.59,45.63,188300.0,28.8752,28.9132,28.8752,28.9005,188300.0
2006-03-09 15:25:00,45.64,45.65,45.57,45.59,359600.0,28.9068,28.9132,28.8625,28.8752,359600.0
2006-03-09 15:30:00,45.59,45.62,45.56,45.57,171900.0,28.8752,28.8942,28.8562,28.8625,171900.0
2006-03-09 15:35:00,45.57,45.58,45.54,45.56,196000.0,28.8625,28.8688,28.8435,28.8562,196000.0
2006-03-09 15:40:00,45.56,45.57,45.5,45.52,480600.0,28.8562,28.8625,28.8182,28.8308,480600.0
2006-03-09 15:45:00,45.52,45.61,45.49,45.55,204300.0,28.8308,28.8878,28.8118,28.8498,204300.0
2006-03-09 15:50:00,45.55,45.6,45.55,45.6,131000.0,28.8498,28.8815,28.8498,28.8815,131000.0
2006-03-09 15:55:00,45.6,45.61,45.53,45.55,229300.0,28.8815,28.8878,28.8372,28.8498,229300.0
2006-03-10 09:30:00,45.5,45.7,45.45,45.62,380100.0,28.8182,28.9448,28.7865,28.8942,380100.0
2006-03-10 09:35:00,45.62,45.62,45.51,45.57,88700.0,28.8942,28.8942,28.8245,28.8625,88700.0
2006-03-10 09:40:00,45.56,45.61,45.48,45.57,107000.0,28.8562,28.8878,28.8055,28.8625,107000.0
2006-03-10 09:45:00,45.57,45.6,45.52,45.56,120100.0,28.8625,28.8815,28.8308,28.8562,120100.0
2006-03-10 09:50:00,45.56,45.69,45.56,45.65,112100.0,28.8562,28.9385,28.8562,28.9132,112100.0
2006-03-10 09:55:00,45.64,45.75,45.64,45.75,89500.0,28.9068,28.9765,28.9068,28.9765,89500.0
2006-03-10 10:00:00,45.75,45.77,45.68,45.7,153800.0,28.9765,28.9892,28.9322,28.9448,153800.0
2006-03-10 10:05:00,45.69,45.81,45.69,45.79,275900.0,28.9385,29.0145,28.9385,29.0018,275900.0
2006-03-10 10:10:00,45.78,45.85,45.76,45.83,161900.0,28.9955,29.0399,28.9828,29.0272,161900.0
2006-03-10 10:15:00,45.85,45.85,45.79,45.8,81700.0,29.0399,29.0399,29.0018,29.0082,81700.0
2006-03-10 10:20:00,45.8,45.83,45.72,45.78,163500.0,29.0082,29.0272,28.9575,28.9955,163500.0
2006-03-10 10:25:00,45.8,45.88,45.77,45.8,542900.0,29.0082,29.0589,28.9892,29.0082,542900.0
2006-03-10 10:30:00,45.8,45.84,45.8,45.83,152900.0,29.0082,29.0335,29.0082,29.0272,152900.0
2006-03-10 10:35:00,45.83,45.85,45.82,45.85,219700.0,29.0272,29.0399,29.0209,29.0399,219700.0
2006-03-10 10:40:00,45.85,45.92,45.84,45.87,275500.0,29.0399,29.0842,29.0335,29.0525,275500.0
2006-03-10 10:45:00,45.89,45.89,45.86,45.87,121900.0,29.0652,29.0652,29.0462,29.0525,121900.0
2006-03-10 10:50:00,45.87,45.88,45.84,45.88,154700.0,29.0525,29.0589,29.0335,29.0589,154700.0
2006-03-10 10:55:00,45.87,45.92,45.86,45.9,142300.0,29.0525,29.0842,29.0462,29.0715,142300.0
2006-03-10 11:00:00,45.91,45.91,45.87,45.89,122000.0,29.0779,29.0779,29.0525,29.0652,122000.0
2006-03-10 11:05:00,45.89,45.9,45.85,45.88,85300.0,29.0652,29.0715,29.0399,29.0589,85300.0
2006-03-10 11:10:00,45.88,45.9,45.87,45.88,92300.0,29.0589,29.0715,29.0525,29.0589,92300.0
2006-03-10 11:15:00,45.88,45.9,45.82,45.82,127600.0,29.0589,29.0715,29.0209,29.0209,127600.0
2006-03-10 11:20:00,45.82,45.86,45.81,45.84,179500.0,29.0209,29.0462,29.0145,29.0335,179500.0
2006-03-10 11:25:00,45.85,45.88,45.84,45.86,183100.0,29.0399,29.0589,29.0335,29.0462,183100.0
2006-03-10 11:30:00,45.88,45.91,45.87,45.87,91100.0,29.0589,29.0779,29.0525,29.0525,91100.0
2006-03-10 11:35:00,45.88,45.89,45.86,45.87,121900.0,29.0589,29.0652,29.0462,29.0525,121900.0
2006-03-10 11:40:00,45.87,45.9,45.86,45.89,94500.0,29.0525,29.0715,29.0462,29.0652,94500.0
2006-03-10 11:45:00,45.89,45.92,45.88,45.91,200900.0,29.0652,29.0842,29.0589,29.0779,200900.0
2006-03-10 11:50:00,45.91,45.92,45.88,45.88,108100.0,29.0779,29.0842,29.0589,29.0589,108100.0
2006-03-10 11:55:00,45.88,45.94,45.88,45.94,117600.0,29.0589,29.0969,29.0589,29.0969,117600.0
2006-03-10 12:00:00,45.93,45.96,45.92,45.92,224200.0,29.0905,29.1095,29.0842,29.0842,224200.0
2006-03-10 12:05:00,45.93,45.95,45.92,45.93,97100.0,29.0905,29.1032,29.0842,29.0905,97100.0
2006-03-10 12:10:00,45.93,45.97,45.9,45.97,225700.0,29.0905,29.1159,29.0715,29.1159,225700.0
2006-03-10 12:15:00,45.96,45.97,45.91,45.92,91400.0,29.1095,29.1159,29.0779,29.0842,91400.0
2006-03-10 12:20:00,45.92,45.93,45.89,45.9,26700.0,29.0842,29.0905,29.0652,29.0715,26700.0
2006-03-10 12:25:00,45.9,45.95,45.89,45.94,71400.0,29.0715,29.1032,29.0652,29.0969,71400.0
2006-03-10 12:30:00,45.94,45.96,45.92,45.92,85300.0,29.0969,29.1095,29.0842,29.0842,85300.0
2006-03-10 12:35:00,45.92,45.96,45.92,45.93,83900.0,29.0842,29.1095,29.0842,29.0905,83900.0
2006-03-10 12:40:00,45.93,45.94,45.89,45.9,109000.0,29.0905,29.0969,29.0652,29.0715,109000.0
2006-03-10 12:45:00,45.9,45.95,45.88,45.89,100000.0,29.0715,29.1032,29.0589,29.0652,100000.0
2006-03-10 12:50:00,45.88,45.94,45.87,45.94,92500.0,29.0589,29.0969,29.0525,29.0969,92500.0
2006-03-10 12:55:00,45.94,45.98,45.94,45.96,261500.0,29.0969,29.1222,29.0969,29.1095,261500.0
2006-03-10 13:00:00,45.96,45.96,45.94,45.94,181900.0,29.1095,29.1095,29.0969,29.0969,181900.0
2006-03-10 13:05:00,45.95,45.99,45.94,45.99,215800.0,29.1032,29.1285,29.0969,29.1285,215800.0
2006-03-10 13:10:00,45.98,46.0,45.96,45.97,177800.0,29.1222,29.1349,29.1095,29.1159,177800.0
2006-03-10 13:15:00,45.98,45.98,45.95,45.96,54200.0,29.1222,29.1222,29.1032,29.1095,54200.0
2006-03-10 13:20:00,45.97,45.98,45.95,45.96,112400.0,29.1159,29.1222,29.1032,29.1095,112400.0
2006-03-10 13:25:00,45.96,45.99,45.95,45.95,95600.0,29.1095,29.1285,29.1032,29.1032,95600.0
2006-03-10 13:30:00,45.95,45.98,45.92,45.96,145700.0,29.1032,29.1222,29.0842,29.1095,145700.0
2006-03-10 13:35:00,45.97,45.97,45.94,45.96,65600.0,29.1159,29.1159,29.0969,29.1095,65600.0
2006-03-10 13:40:00,45.96,45.98,45.95,45.96,156900.0,29.1095,29.1222,29.1032,29.1095,156900.0
2006-03-10 13:45:00,45.96,45.99,45.95,45.99,112300.0,29.1095,29.1285,29.1032,29.1285,112300.0
2006-03-10 13:50:00,45.99,45.99,45.95,45.96,96100.0,29.1285,29.1285,29.1032,29.1095,96100.0
2006-03-10 13:55:00,45.96,45.98,45.94,45.96,75700.0,29.1095,29.1222,29.0969,29.1095,75700.0
2006-03-10 14:00:00,45.95,45.99,45.95,45.98,173800.0,29.1032,29.1285,29.1032,29.1222,173800.0
2006-03-10 14:05:00,45.98,46.0,45.94,45.95,209700.0,29.1222,29.1349,29.0969,29.1032,209700.0
2006-03-10 14:10:00,45.95,45.97,45.93,45.95,44800.0,29.1032,29.1159,29.0905,29.1032,44800.0
2006-03-10 14:15:00,45.95,45.99,45.95,45.98,72300.0,29.1032,29.1285,29.1032,29.1222,72300.0
2006-03-10 14:20:00,45.98,45.99,45.96,45.96,157200.0,29.1222,29.1285,29.1095,29.1095,157200.0
2006-03-10 14:25:00,45.98,46.0,45.94,45.96,151800.0,29.1222,29.1349,29.0969,29.1095,151800.0
2006-03-10 14:30:00,45.95,45.98,45.93,45.94,114400.0,29.1032,29.1222,29.0905,29.0969,114400.0
2006-03-10 14:35:00,45.95,45.95,45.91,45.93,91700.0,29.1032,29.1032,29.0779,29.0905,91700.0
2006-03-10 14:40:00,45.93,45.96,45.89,45.94,169000.0,29.0905,29.1095,29.0652,29.0969,169000.0
2006-03-10 14:45:00,45.94,45.95,45.85,45.85,202200.0,29.0969,29.1032,29.0399,29.0399,202200.0
2006-03-10 14:50:00,45.85,45.9,45.84,45.9,153700.0,29.0399,29.0715,29.0335,29.0715,153700.0
2006-03-10 14:55:00,45.9,45.91,45.78,45.86,266200.0,29.0715,29.0779,28.9955,29.0462,266200.0
2006-03-10 15:00:00,45.86,45.89,45.83,45.87,156400.0,29.0462,29.0652,29.0272,29.0525,156400.0
2006-03-10 15:05:00,45.87,45.87,45.78,45.86,189200.0,29.0525,29.0525,28.9955,29.0462,189200.0
2006-03-10 15:10:00,45.86,45.86,45.79,45.8,82500.0,29.0462,29.0462,29.0018,29.0082,82500.0
2006-03-10 15:15:00,45.8,45.91,45.78,45.88,216200.0,29.0082,29.0779,28.9955,29.0589,216200.0
2006-03-10 15:20:00,45.88,45.93,45.88,45.9,138000.0,29.0589,29.0905,29.0589,29.0715,138000.0
2006-03-10 15:25:00,45.89,45.91,45.87,45.9,93800.0,29.0652,29.0779,29.0525,29.0715,93800.0
2006-03-10 15:30:00,45.9,45.99,45.89,45.96,221900.0,29.0715,29.1285,29.0652,29.1095,221900.0
2006-03-10 15:35:00,45.96,45.98,45.89,45.96,125800.0,29.1095,29.1222,29.0652,29.1095,125800.0
2006-03-10 15:40:00,45.96,45.98,45.91,45.95,229800.0,29.1095,29.1222,29.0779,29.1032,229800.0
2006-03-10 15:45:00,45.96,45.97,45.82,45.9,287700.0,29.1095,29.1159,29.0209,29.0715,287700.0
2006-03-10 15:50:00,45.9,45.96,45.89,45.96,258200.0,29.0715,29.1095,29.0652,29.1095,258200.0
2006-03-10 15:55:00,45.96,45.98,45.92,45.98,289200.0,29.1095,29.1222,29.0842,29.1222,289200.0
2006-03-13 09:30:00,45.96,46.2,45.85,45.95,403500.0,29.1095,29.2615,29.0399,29.1032,403500.0
2006-03-13 09:35:00,45.92,46.0,45.91,46.0,118600.0,29.0842,29.1349,29.0779,29.1349,118600.0
2006-03-13 09:40:00,46.0,46.0,45.95,45.98,251500.0,29.1349,29.1349,29.1032,29.1222,251500.0
2006-03-13 09:45:00,45.99,46.01,45.97,45.98,210200.0,29.1285,29.1412,29.1159,29.1222,210200.0
2006-03-13 09:50:00,45.99,46.0,45.98,46.0,192200.0,29.1285,29.1349,29.1222,29.1349,192200.0
2006-03-13 09:55:00,46.0,46.0,45.99,45.99,144900.0,29.1349,29.1349,29.1285,29.1285,144900.0
2006-03-13 10:00:00,46.0,46.03,45.98,46.02,199700.0,29.1349,29.1539,29.1222,29.1475,199700.0
2006-03-13 10:05:00,46.03,46.05,46.0,46.04,119700.0,29.1539,29.1665,29.1349,29.1602,119700.0
2006-03-13 10:10:00,46.04,46.08,46.03,46.06,180800.0,29.1602,29.1855,29.1539,29.1729,180800.0
2006-03-13 10:15:00,46.07,46.07,46.04,46.05,76400.0,29.1792,29.1792,29.1602,29.1665,76400.0
2006-03-13 10:20:00,46.04,46.07,46.0,46.02,163100.0,29.1602,29.1792,29.1349,29.1475,163100.0
2006-03-13 10:25:00,46.01,46.04,46.0,46.03,128800.0,29.1412,29.1602,29.1349,29.1539,128800.0
2006-03-13 10:30:00,46.03,46.05,45.99,46.02,116400.0,29.1539,29.1665,29.1285,29.1475,116400.0
2006-03-13 10:35:00,46.01,46.02,45.98,46.0,95600.0,29.1412,29.1475,29.1222,29.1349,95600.0
2006-03-13 10:40:00,45.99,46.01,45.97,46.0,107500.0,29.1285,29.1412,29.1159,29.1349,107500.0
2006-03-13 10:45:00,45.99,46.0,45.98,45.99,74000.0,29.1285,29.1349,29.1222,29.1285,74000.0
2006-03-13 10:50:00,46.0,46.0,45.98,45.99,88300.0,29.1349,29.1349,29.1222,29.1285,88300.0
2006-03-13 10:55:00,45.98,46.0,45.97,45.98,200500.0,29.1222,29.1349,29.1159,29.1222,200500.0
2006-03-13 11:00:00,45.97,45.99,45.93,45.94,105200.0,29.1159,29.1285,29.0905,29.0969,105200.0
2006-03-13 11:05:00,45.94,45.95,45.86,45.88,167300.0,29.0969,29.1032,29.0462,29.0589,167300.0
2006-03-13 11:10:00,45.89,45.92,45.86,45.89,106100.0,29.0652,29.0842,29.0462,29.0652,106100.0
2006-03-13 11:15:00,45.9,45.93,45.89,45.92,106100.0,29.0715,29.0905,29.0652,29.0842,106100.0
2006-03-13 11:20:00,45.91,45.94,45.89,45.93,177500.0,29.0779,29.0969,29.0652,29.0905,177500.0
2006-03-13 11:25:00,45.93,45.93,45.88,45.9,105600.0,29.0905,29.0905,29.0589,29.0715,105600.0
2006-03-13 11:30:00,45.89,45.98,45.89,45.97,100400.0,29.0652,29.1222,29.0652,29.1159,100400.0
2006-03-13 11:35:00,45.97,45.97,45.93,45.94,73100.0,29.1159,29.1159,29.0905,29.0969,73100.0
2006-03-13 11:40:00,45.94,45.95,45.92,45.94,51000.0,29.0969,29.1032,29.0842,29.0969,51000.0
2006-03-13 11:45:00,45.94,45.97,45.91,45.94,89800.0,29.0969,29.1159,29.0779,29.0969,89800.0
2006-03-13 11:50:00,45.94,45.97,45.91,45.97,60100.0,29.0969,29.1159,29.0779,29.1159,60100.0
2006-03-13 11:55:00,45.96,45.96,45.92,45.93,109300.0,29.1095,29.1095,29.0842,29.0905,109300.0
2006-03-13 12:00:00,45.95,45.98,45.93,45.94,137300.0,29.1032,29.1222,29.0905,29.0969,137300.0
2006-03-13 12:05:00,45.94,45.95,45.9,45.91,133000.0,29.0969,29.1032,29.0715,29.0779,133000.0
2006-03-13 12:10:00,45.91,45.92,45.89,45.91,85600.0,29.0779,29.0842,29.0652,29.0779,85600.0
2006-03-13 12:15:00,45.91,45.94,45.9,45.94,65400.0,29.0779,29.0969,29.0715,29.0969,65400.0
2006-03-13 12:20:00,45.94,45.99,45.94,45.97,95100.0,29.0969,29.1285,29.0969,29.1159,95100.0
2006-03-13 12:25:00,45.97,45.98,45.95,45.95,35500.0,29.1159,29.1222,29.1032,29.1032,35500.0
2006-03-13 12:30:00,45.95,45.95,45.89,45.93,77000.0,29.1032,29.1032,29.0652,29.0905,77000.0
2006-03-13 12:35:00,45.93,45.96,45.93,45.95,73500.0,29.0905,29.1095,29.0905,29.1032,73500.0
2006-03-13 12:40:00,45.95,45.96,45.89,45.9,67900.0,29.1032,29.1095,29.0652,29.0715,67900.0
2006-03-13 12:45:00,45.9,45.9,45.85,45.87,48300.0,29.0715,29.0715,29.0399,29.0525,48300.0
2006-03-13 12:50:00,45.85,45.85,45.79,45.84,101700.0,29.0399,29.0399,29.0018,29.0335,101700.0
2006-03-13 12:55:00,45.84,45.91,45.83,45.9,89500.0,29.0335,29.0779,29.0272,29.0715,89500.0
2006-03-13 13:00:00,45.9,45.91,45.87,45.9,97600.0,29.0715,29.0779,29.0525,29.0715,97600.0
2006-03-13 13:05:00,45.91,45.97,45.9,45.97,143100.0,29.0779,29.1159,29.0715,29.1159,143100.0
2006-03-13 13:10:00,45.96,45.97,45.88,45.92,95200.0,29.1095,29.1159,29.0589,29.0842,95200.0
2006-03-13 13:15:00,45.92,45.92,45.89,45.9,135500.0,29.0842,29.0842,29.0652,29.0715,135500.0
2006-03-13 13:20:00,45.89,45.9,45.87,45.9,114200.0,29.0652,29.0715,29.0525,29.0715,114200.0
2006-03-13 13:25:00,45.91,45.97,45.87,45.96,270300.0,29.0779,29.1159,29.0525,29.1095,270300.0
2006-03-13 13:30:00,45.97,46.0,45.95,45.99,159000.0,29.1159,29.1349,29.1032,29.1285,159000.0
2006-03-13 13:35:00,45.99,45.99,45.96,45.97,76900.0,29.1285,29.1285,29.1095,29.1159,76900.0
2006-03-13 13:40:00,45.97,45.98,45.95,45.96,61100.0,29.1159,29.1222,29.1032,29.1095,61100.0
2006-03-13 13:45:00,45.96,45.98,45.95,45.97,85700.0,29.1095,29.1222,29.1032,29.1159,85700.0
2006-03-13 13:50:00,45.97,45.98,45.97,45.97,76300.0,29.1159,29.1222,29.1159,29.1159,76300.0
2006-03-13 13:55:00,45.97,45.98,45.95,45.97,93400.0,29.1159,29.1222,29.1032,29.1159,93400.0
2006-03-13 14:00:00,45.98,45.99,45.94,45.94,152000.0,29.1222,29.1285,29.0969,29.0969,152000.0
2006-03-13 14:05:00,45.95,45.97,45.95,45.97,124000.0,29.1032,29.1159,29.1032,29.1159,124000.0
2006-03-13 14:10:00,45.97,45.99,45.96,45.98,86200.0,29.1159,29.1285,29.1095,29.1222,86200.0
2006-03-13 14:15:00,45.98,46.0,45.97,45.98,192900.0,29.1222,29.1349,29.1159,29.1222,192900.0
2006-03-13 14:20:00,45.98,46.0,45.94,45.98,77000.0,29.1222,29.1349,29.0969,29.1222,77000.0
2006-03-13 14:25:00,45.98,45.99,45.94,45.99,60900.0,29.1222,29.1285,29.0969,29.1285,60900.0
2006-03-13 14:30:00,45.98,45.99,45.96,45.97,90400.0,29.1222,29.1285,29.1095,29.1159,90400.0
2006-03-13 14:35:00,45.96,45.98,45.93,45.94,115700.0,29.1095,29.1222,29.0905,29.0969,115700.0
2006-03-13 14:40:00,45.94,45.94,45.91,45.93,73300.0,29.0969,29.0969,29.0779,29.0905,73300.0
2006-03-13 14:45:00,45.92,45.93,45.9,45.91,73500.0,29.0842,29.0905,29.0715,29.0779,73500.0
2006-03-13 14:50:00,45.91,45.92,45.89,45.92,97900.0,29.0779,29.0842,29.0652,29.0842,97900.0
2006-03-13 14:55:00,45.91,45.93,45.9,45.92,102100.0,29.0779,29.0905,29.0715,29.0842,102100.0
2006-03-13 15:00:00,45.92,45.95,45.92,45.93,88700.0,29.0842,29.1032,29.0842,29.0905,88700.0
2006-03-13 15:05:00,45.94,45.94,45.9,45.91,73300.0,29.0969,29.0969,29.0715,29.0779,73300.0
2006-03-13 15:10:00,45.91,45.93,45.9,45.91,82700.0,29.0779,29.0905,29.0715,29.0779,82700.0
2006-03-13 15:15:00,45.92,45.95,45.9,45.94,199900.0,29.0842,29.1032,29.0715,29.0969,199900.0
2006-03-13 15:20:00,45.94,45.97,45.92,45.92,254900.0,29.0969,29.1159,29.0842,29.0842,254900.0
2006-03-13 15:25:00,45.92,45.95,45.9,45.94,231700.0,29.0842,29.1032,29.0715,29.0969,231700.0
2006-03-13 15:30:00,45.95,45.96,45.93,45.96,106200.0,29.1032,29.1095,29.0905,29.1095,106200.0
2006-03-13 15:35:00,45.97,46.0,45.94,45.95,146600.0,29.1159,29.1349,29.0969,29.1032,146600.0
2006-03-13 15:40:00,45.95,45.97,45.94,45.96,79900.0,29.1032,29.1159,29.0969,29.1095,79900.0
2006-03-13 15:45:00,45.97,45.97,45.9,45.91,159900.0,29.1159,29.1159,29.0715,29.0779,159900.0
2006-03-13 15:50:00,45.91,45.95,45.91,45.93,110000.0,29.0779,29.1032,29.0779,29.0905,110000.0
2006-03-13 15:55:00,45.94,45.95,45.91,45.93,143600.0,29.0969,29.1032,29.0779,29.0905,143600.0
2006-03-14 09:30:00,46.0,46.05,45.94,45.95,535400.0,29.1349,29.1665,29.0969,29.1032,535400.0
2006-03-14 09:35:00,45.95,46.02,45.95,45.96,313200.0,29.1032,29.1475,29.1032,29.1095,313200.0
2006-03-14 09:40:00,45.96,46.0,45.94,45.99,218200.0,29.1095,29.1349,29.0969,29.1285,218200.0
2006-03-14 09:45:00,45.98,46.03,45.98,46.03,282400.0,29.1222,29.1539,29.1222,29.1539,282400.0
2006-03-14 09:50:00,46.03,46.08,45.99,46.08,238000.0,29.1539,29.1855,29.1285,29.1855,238000.0
2006-03-14 09:55:00,46.06,46.28,46.05,46.06,182600.0,29.1729,29.3122,29.1665,29.1729,182600.0
2006-03-14 10:00:00,46.05,46.07,46.05,46.05,133200.0,29.1665,29.1792,29.1665,29.1665,133200.0
2006-03-14 10:05:00,46.06,46.06,46.02,46.04,106800.0,29.1729,29.1729,29.1475,29.1602,106800.0
2006-03-14 10:10:00,46.03,46.05,46.01,46.04,165300.0,29.1539,29.1665,29.1412,29.1602,165300.0
2006-03-14 10:15:00,46.03,46.06,45.99,46.02,122100.0,29.1539,29.1729,29.1285,29.1475,122100.0
2006-03-14 10:20:00,46.02,46.08,46.01,46.01,118800.0,29.1475,29.1855,29.1412,29.1412,118800.0
2006-03-14 10:25:00,46.01,46.05,46.0,46.03,82800.0,29.1412,29.1665,29.1349,29.1539,82800.0
2006-03-14 10:30:00,46.03,46.12,46.03,46.09,215900.0,29.1539,29.2109,29.1539,29.1919,215900.0
2006-03-14 10:35:00,46.09,46.1,46.07,46.07,196600.0,29.1919,29.1982,29.1792,29.1792,196600.0
2006-03-14 10:40:00,46.08,46.09,46.03,46.08,191800.0,29.1855,29.1919,29.1539,29.1855,191800.0
2006-03-14 10:45:00,46.09,46.12,46.06,46.09,136600.0,29.1919,29.2109,29.1729,29.1919,136600.0
2006-03-14 10:50:00,46.08,46.11,46.07,46.07,79700.0,29.1855,29.2045,29.1792,29.1792,79700.0
2006-03-14 10:55:00,46.07,46.1,46.05,46.06,55600.0,29.1792,29.1982,29.1665,29.1729,55600.0
2006-03-14 11:00:00,46.05,46.1,46.05,46.08,113600.0,29.1665,29.1982,29.1665,29.1855,113600.0
2006-03-14 11:05:00,46.08,46.1,46.06,46.07,81800.0,29.1855,29.1982,29.1729,29.1792,81800.0
2006-03-14 11:10:00,46.06,46.07,46.04,46.05,303400.0,29.1729,29.1792,29.1602,29.1665,303400.0
2006-03-14 11:15:00,46.05,46.08,46.03,46.06,196100.0,29.1665,29.1855,29.1539,29.1729,196100.0
2006-03-14 11:20:00,46.05,46.08,46.05,46.08,63300.0,29.1665,29.1855,29.1665,29.1855,63300.0
2006-03-14 11:25:00,46.08,46.08,46.05,46.06,64800.0,29.1855,29.1855,29.1665,29.1729,64800.0
2006-03-14 11:30:00,46.07,46.09,46.05,46.05,102200.0,29.1792,29.1919,29.1665,29.1665,102200.0
2006-03-14 11:35:00,46.05,46.09,46.03,46.07,84100.0,29.1665,29.1919,29.1539,29.1792,84100.0
2006-03-14 11:40:00,46.09,46.11,46.07,46.11,141500.0,29.1919,29.2045,29.1792,29.2045,141500.0
2006-03-14 11:45:00,46.11,46.14,46.1,46.13,117400.0,29.2045,29.2235,29.1982,29.2172,117400.0
2006-03-14 11:50:00,46.13,46.14,46.11,46.13,161600.0,29.2172,29.2235,29.2045,29.2172,161600.0
2006-03-14 11:55:00,46.13,46.14,46.11,46.12,75400.0,29.2172,29.2235,29.2045,29.2109,75400.0
2006-03-14 12:00:00,46.13,46.15,46.12,46.15,184400.0,29.2172,29.2299,29.2109,29.2299,184400.0
2006-03-14 12:05:00,46.15,46.16,46.12,46.14,171100.0,29.2299,29.2362,29.2109,29.2235,171100.0
2006-03-14 12:10:00,46.14,46.14,46.12,46.14,79200.0,29.2235,29.2235,29.2109,29.2235,79200.0
2006-03-14 12:15:00,46.14,46.14,46.12,46.13,86000.0,29.2235,29.2235,29.2109,29.2172,86000.0
2006-03-14 12:20:00,46.13,46.16,46.13,46.16,117600.0,29.2172,29.2362,29.2172,29.2362,117600.0
2006-03-14 12:25:00,46.17,46.18,46.15,46.17,149000.0,29.2425,29.2489,29.2299,29.2425,149000.0
2006-03-14 12:30:00,46.18,46.18,46.12,46.12,88600.0,29.2489,29.2489,29.2109,29.2109,88600.0
2006-03-14 12:35:00,46.17,46.17,46.13,46.14,113300.0,29.2425,29.2425,29.2172,29.2235,113300.0
2006-03-14 12:40:00,46.14,46.19,46.11,46.17,173500.0,29.2235,29.2552,29.2045,29.2425,173500.0
2006-03-14 12:45:00,46.18,46.19,46.16,46.19,80900.0,29.2489,29.2552,29.2362,29.2552,80900.0
2006-03-14 12:50:00,46.19,46.19,46.17,46.18,49200.0,29.2552,29.2552,29.2425,29.2489,49200.0
2006-03-14 12:55:00,46.17,46.19,46.16,46.17,57600.0,29.2425,29.2552,29.2362,29.2425,57600.0
2006-03-14 13:00:00,46.18,46.2,46.17,46.19,135600.0,29.2489,29.2615,29.2425,29.2552,135600.0
2006-03-14 13:05:00,46.19,46.19,46.15,46.15,65600.0,29.2552,29.2552,29.2299,29.2299,65600.0
2006-03-14 13:10:00,46.14,46.23,46.13,46.2,186400.0,29.2235,29.2805,29.2172,29.2615,186400.0
2006-03-14 13:15:00,46.2,46.26,46.18,46.25,214300.0,29.2615,29.2995,29.2489,29.2932,214300.0
2006-03-14 13:20:00,46.25,46.25,46.22,46.24,244100.0,29.2932,29.2932,29.2742,29.2869,244100.0
2006-03-14 13:25:00,46.25,46.27,46.22,46.22,116000.0,29.2932,29.3059,29.2742,29.2742,116000.0
2006-03-14 13:30:00,46.23,46.25,46.21,46.22,109200.0,29.2805,29.2932,29.2679,29.2742,109200.0
2006-03-14 13:35:00,46.22,46.24,46.19,46.24,183000.0,29.2742,29.2869,29.2552,29.2869,183000.0
2006-03-14 13:40:00,46.23,46.25,46.19,46.21,157900.0,29.2805,29.2932,29.2552,29.2679,157900.0
2006-03-14 13:45:00,46.21,46.26,46.2,46.23,192900.0,29.2679,29.2995,29.2615,29.2805,192900.0
2006-03-14 13:50:00,46.23,46.25,46.18,46.19,194000.0,29.2805,29.2932,29.2489,29.2552,194000.0
2006-03-14 13:55:00,46.2,46.2,46.16,46.18,71800.0,29.2615,29.2615,29.2362,29.2489,71800.0
2006-03-14 14:00:00,46.17,46.2,46.14,46.18,108800.0,29.2425,29.2615,29.2235,29.2489,108800.0
2006-03-14 14:05:00,46.17,46.22,46.16,46.19,95600.0,29.2425,29.2742,29.2362,29.2552,95600.0
2006-03-14 14:10:00,46.2,46.21,46.18,46.2,99000.0,29.2615,29.2679,29.2489,29.2615,99000.0
2006-03-14 14:15:00,46.19,46.25,46.19,46.21,441600.0,29.2552,29.2932,29.2552,29.2679,441600.0
2006-03-14 14:20:00,46.22,46.29,46.22,46.26,221300.0,29.2742,29.3185,29.2742,29.2995,221300.0
2006-03-14 14:25:00,46.26,46.31,46.25,46.29,196900.0,29.2995,29.3312,29.2932,29.3185,196900.0
2006-03-14 14:30:00,46.29,46.3,46.25,46.25,131000.0,29.3185,29.3249,29.2932,29.2932,131000.0
2006-03-14 14:35:00,46.25,46.27,46.24,46.24,178000.0,29.2932,29.3059,29.2869,29.2869,178000.0
2006-03-14 14:40:00,46.25,46.31,46.22,46.23,217500.0,29.2932,29.3312,29.2742,29.2805,217500.0
2006-03-14 14:45:00,46.23,46.28,46.2,46.27,719100.0,29.2805,29.3122,29.2615,29.3059,719100.0
2006-03-14 14:50:00,46.27,46.28,46.24,46.25,131500.0,29.3059,29.3122,29.2869,29.2932,131500.0
2006-03-14 14:55:00,46.25,46.29,46.24,46.28,140600.0,29.2932,29.3185,29.2869,29.3122,140600.0
2006-03-14 15:00:00,46.28,46.31,46.25,46.26,152900.0,29.3122,29.3312,29.2932,29.2995,152900.0
2006-03-14 15:05:00,46.25,46.34,46.25,46.34,238200.0,29.2932,29.3502,29.2932,29.3502,238200.0
2006-03-14 15:10:00,46.32,46.36,46.32,46.34,157100.0,29.3375,29.3629,29.3375,29.3502,157100.0
2006-03-14 15:15:00,46.35,46.4,46.33,46.37,212700.0,29.3565,29.3882,29.3439,29.3692,212700.0
2006-03-14 15:20:00,46.36,46.37,46.3,46.31,202100.0,29.3629,29.3692,29.3249,29.3312,202100.0
2006-03-14 15:25:00,46.32,46.34,46.3,46.33,127300.0,29.3375,29.3502,29.3249,29.3439,127300.0
2006-03-14 15:30:00,46.32,46.4,46.31,46.34,277200.0,29.3375,29.3882,29.3312,29.3502,277200.0
2006-03-14 15:35:00,46.35,46.39,46.32,46.36,194600.0,29.3565,29.3819,29.3375,29.3629,194600.0
2006-03-14 15:40:00,46.36,46.4,46.34,46.36,244000.0,29.3629,29.3882,29.3502,29.3629,244000.0
2006-03-14 15:45:00,46.37,46.37,46.29,46.32,189900.0,29.3692,29.3692,29.3185,29.3375,189900.0
2006-03-14 15:50:00,46.31,46.37,46.31,46.33,176600.0,29.3312,29.3692,29.3312,29.3439,176600.0
2006-03-14 15:55:00,46.33,46.35,46.27,46.27,400400.0,29.3439,29.3565,29.3059,29.3059,400400.0
2006-03-15 09:30:00,46.05,46.15,46.05,46.12,530000.0,29.1665,29.2299,29.1665,29.2109,530000.0
2006-03-15 09:35:00,46.13,46.15,46.05,46.05,297400.0,29.2172,29.2299,29.1665,29.1665,297400.0
2006-03-15 09:40:00,46.05,46.07,46.01,46.04,273100.0,29.1665,29.1792,29.1412,29.1602,273100.0
2006-03-15 09:45:00,46.03,46.05,45.94,46.0,217000.0,29.1539,29.1665,29.0969,29.1349,217000.0
2006-03-15 09:50:00,46.0,46.07,45.98,46.05,154200.0,29.1349,29.1792,29.1222,29.1665,154200.0
2006-03-15 09:55:00,46.05,46.08,46.04,46.08,149400.0,29.1665,29.1855,29.1602,29.1855,149400.0
2006-03-15 10:00:00,46.07,46.08,46.04,46.06,148800.0,29.1792,29.1855,29.1602,29.1729,148800.0
2006-03-15 10:05:00,46.06,46.07,46.02,46.05,174300.0,29.1729,29.1792,29.1475,29.1665,174300.0
2006-03-15 10:10:00,46.04,46.04,45.99,46.0,95600.0,29.1602,29.1602,29.1285,29.1349,95600.0
2006-03-15 10:15:00,46.01,46.01,45.93,45.96,105300.0,29.1412,29.1412,29.0905,29.1095,105300.0
2006-03-15 10:20:00,45.96,46.0,45.91,45.99,296200.0,29.1095,29.1349,29.0779,29.1285,296200.0
2006-03-15 10:25:00,46.0,46.01,45.91,45.97,142700.0,29.1349,29.1412,29.0779,29.1159,142700.0
2006-03-15 10:30:00,45.97,46.02,45.96,46.0,111200.0,29.1159,29.1475,29.1095,29.1349,111200.0
2006-03-15 10:35:00,45.99,46.02,45.97,46.01,87000.0,29.1285,29.1475,29.1159,29.1412,87000.0
2006-03-15 10:40:00,46.01,46.02,45.95,45.97,138700.0,29.1412,29.1475,29.1032,29.1159,138700.0
2006-03-15 10:45:00,45.96,45.96,45.91,45.92,137600.0,29.1095,29.1095,29.0779,29.0842,137600.0
2006-03-15 10:50:00,45.92,45.95,45.9,45.91,152600.0,29.0842,29.1032,29.0715,29.0779,152600.0
2006-03-15 10:55:00,45.91,45.93,45.89,45.91,70000.0,29.0779,29.0905,29.0652,29.0779,70000.0
2006-03-15 11:00:00,45.9,45.92,45.87,45.91,98200.0,29.0715,29.0842,29.0525,29.0779,98200.0
2006-03-15 11:05:00,45.91,45.92,45.9,45.92,51700.0,29.0779,29.0842,29.0715,29.0842,51700.0
2006-03-15 11:10:00,45.91,45.96,45.91,45.92,157300.0,29.0779,29.1095,29.0779,29.0842,157300.0
2006-03-15 11:15:00,45.92,45.96,45.9,45.94,78800.0,29.0842,29.1095,29.0715,29.0969,78800.0
2006-03-15 11:20:00,45.95,45.99,45.94,45.97,64600.0,29.1032,29.1285,29.0969,29.1159,64600.0
2006-03-15 11:25:00,45.98,46.02,45.98,46.0,67400.0,29.1222,29.1475,29.1222,29.1349,67400.0
2006-03-15 11:30:00,46.0,46.03,45.98,46.0,241600.0,29.1349,29.1539,29.1222,29.1349,241600.0
2006-03-15 11:35:00,46.0,46.0,45.98,45.98,102000.0,29.1349,29.1349,29.1222,29.1222,102000.0
2006-03-15 11:40:00,45.98,45.99,45.94,45.95,51300.0,29.1222,29.1285,29.0969,29.1032,51300.0
2006-03-15 11:45:00,45.95,45.98,45.92,45.97,112500.0,29.1032,29.1222,29.0842,29.1159,112500.0
2006-03-15 11:50:00,45.97,46.01,45.95,46.0,49800.0,29.1159,29.1412,29.1032,29.1349,49800.0
2006-03-15 11:55:00,46.0,46.0,45.98,45.98,254400.0,29.1349,29.1349,29.1222,29.1222,254400.0
2006-03-15 12:00:00,46.0,46.02,45.98,45.99,95500.0,29.1349,29.1475,29.1222,29.1285,95500.0
2006-03-15 12:05:00,45.99,46.03,45.99,46.02,32700.0,29.1285,29.1539,29.1285,29.1475,32700.0
2006-03-15 12:10:00,46.02,46.07,46.02,46.06,65700.0,29.1475,29.1792,29.1475,29.1729,65700.0
2006-03-15 12:15:00,46.06,46.09,46.06,46.07,135000.0,29.1729,29.1919,29.1729,29.1792,135000.0
2006-03-15 12:20:00,46.09,46.09,46.06,46.08,53800.0,29.1919,29.1919,29.1729,29.1855,53800.0
2006-03-15 12:25:00,46.09,46.11,46.08,46.1,84700.0,29.1919,29.2045,29.1855,29.1982,84700.0
2006-03-15 12:30:00,46.09,46.12,46.09,46.11,59600.0,29.1919,29.2109,29.1919,29.2045,59600.0
2006-03-15 12:35:00,46.11,46.15,46.1,46.12,104400.0,29.2045,29.2299,29.1982,29.2109,104400.0
2006-03-15 12:40:00,46.11,46.12,46.1,46.11,24400.0,29.2045,29.2109,29.1982,29.2045,24400.0
2006-03-15 12:45:00,46.11,46.14,46.11,46.14,59100.0,29.2045,29.2235,29.2045,29.2235,59100.0
2006-03-15 12:50:00,46.14,46.16,46.13,46.15,48400.0,29.2235,29.2362,29.2172,29.2299,48400.0
2006-03-15 12:55:00,46.15,46.2,46.15,46.19,75700.0,29.2299,29.2615,29.2299,29.2552,75700.0
2006-03-15 13:00:00,46.19,46.25,46.17,46.18,202300.0,29.2552,29.2932,29.2425,29.2489,202300.0
2006-03-15 13:05:00,46.18,46.25,46.18,46.23,121600.0,29.2489,29.2932,29.2489,29.2805,121600.0
2006-03-15 13:10:00,46.22,46.25,46.19,46.23,128900.0,29.2742,29.2932,29.2552,29.2805,128900.0
2006-03-15 13:15:00,46.22,46.24,46.22,46.23,52500.0,29.2742,29.2869,29.2742,29.2805,52500.0
2006-03-15 13:20:00,46.22,46.25,46.21,46.23,93500.0,29.2742,29.2932,29.2679,29.2805,93500.0
2006-03-15 13:25:00,46.23,46.25,46.22,46.23,67900.0,29.2805,29.2932,29.2742,29.2805,67900.0
2006-03-15 13:30:00,46.23,46.24,46.2,46.22,45800.0,29.2805,29.2869,29.2615,29.2742,45800.0
2006-03-15 13:35:00,46.22,46.25,46.21,46.24,91700.0,29.2742,29.2932,29.2679,29.2869,91700.0
2006-03-15 13:40:00,46.24,46.24,46.22,46.22,20100.0,29.2869,29.2869,29.2742,29.2742,20100.0
2006-03-15 13:45:00,46.23,46.27,46.21,46.24,101100.0,29.2805,29.3059,29.2679,29.2869,101100.0
2006-03-15 13:50:00,46.24,46.25,46.23,46.25,50700.0,29.2869,29.2932,29.2805,29.2932,50700.0
2006-03-15 13:55:00,46.25,46.26,46.23,46.26,69000.0,29.2932,29.2995,29.2805,29.2995,69000.0
2006-03-15 14:00:00,46.26,46.3,46.25,46.3,171600.0,29.2995,29.3249,29.2932,29.3249,171600.0
2006-03-15 14:05:00,46.3,46.38,46.29,46.37,140500.0,29.3249,29.3755,29.3185,29.3692,140500.0
2006-03-15 14:10:00,46.36,46.41,46.36,46.4,164900.0,29.3629,29.3945,29.3629,29.3882,164900.0
2006-03-15 14:15:00,46.4,46.45,46.39,46.45,242200.0,29.3882,29.4199,29.3819,29.4199,242200.0
2006-03-15 14:20:00,46.45,46.47,46.43,46.45,220600.0,29.4199,29.4325,29.4072,29.4199,220600.0
2006-03-15 14:25:00,46.46,46.46,46.42,46.44,219100.0,29.4262,29.4262,29.4009,29.4135,219100.0
2006-03-15 14:30:00,46.44,46.46,46.38,46.4,192300.0,29.4135,29.4262,29.3755,29.3882,192300.0
2006-03-15 14:35:00,46.4,46.43,46.4,46.43,106400.0,29.3882,29.4072,29.3882,29.4072,106400.0
2006-03-15 14:40:00,46.43,46.46,46.43,46.45,222300.0,29.4072,29.4262,29.4072,29.4199,222300.0
2006-03-15 14:45:00,46.45,46.46,46.44,46.44,243900.0,29.4199,29.4262,29.4135,29.4135,243900.0
2006-03-15 14:50:00,46.44,46.45,46.41,46.42,76300.0,29.4135,29.4199,29.3945,29.4009,76300.0
2006-03-15 14:55:00,46.43,46.45,46.43,46.45,117900.0,29.4072,29.4199,29.4072,29.4199,117900.0
2006-03-15 15:00:00,46.45,46.48,46.45,46.45,178500.0,29.4199,29.4389,29.4199,29.4199,178500.0
2006-03-15 15:05:00,46.45,46.48,46.44,46.47,129200.0,29.4199,29.4389,29.4135,29.4325,129200.0
2006-03-15 15:10:00,46.47,46.5,46.47,46.5,220700.0,29.4325,29.4515,29.4325,29.4515,220700.0
2006-03-15 15:15:00,46.5,46.5,46.48,46.5,226700.0,29.4515,29.4515,29.4389,29.4515,226700.0
2006-03-15 15:20:00,46.5,46.53,46.48,46.5,459500.0,29.4515,29.4705,29.4389,29.4515,459500.0
2006-03-15 15:25:00,46.5,46.52,46.48,46.48,120000.0,29.4515,29.4642,29.4389,29.4389,120000.0
2006-03-15 15:30:00,46.49,46.5,46.47,46.48,115200.0,29.4452,29.4515,29.4325,29.4389,115200.0
2006-03-15 15:35:00,46.48,46.51,46.46,46.49,151400.0,29.4389,29.4579,29.4262,29.4452,151400.0
2006-03-15 15:40:00,46.49,46.49,46.41,46.43,164200.0,29.4452,29.4452,29.3945,29.4072,164200.0
2006-03-15 15:45:00,46.43,46.44,46.38,46.4,144800.0,29.4072,29.4135,29.3755,29.3882,144800.0
2006-03-15 15:50:00,46.4,46.4,46.36,46.39,135100.0,29.3882,29.3882,29.3629,29.3819,135100.0
2006-03-15 15:55:00,46.38,46.44,46.38,46.44,178400.0,29.3755,29.4135,29.3755,29.4135,178400.0
2006-03-16 09:30:00,46.48,46.55,46.48,46.55,1125000.0,29.4389,29.4832,29.4389,29.4832,1125000.0
2006-03-16 09:35:00,46.55,46.61,46.54,46.59,168700.0,29.4832,29.5212,29.4769,29.5085,168700.0
2006-03-16 09:40:00,46.59,46.63,46.58,46.62,153700.0,29.5085,29.5339,29.5022,29.5275,153700.0
2006-03-16 09:45:00,46.63,46.63,46.58,46.61,131600.0,29.5339,29.5339,29.5022,29.5212,131600.0
2006-03-16 09:50:00,46.61,46.62,46.6,46.61,238800.0,29.5212,29.5275,29.5149,29.5212,238800.0
2006-03-16 09:55:00,46.61,46.62,46.58,46.58,109500.0,29.5212,29.5275,29.5022,29.5022,109500.0
2006-03-16 10:00:00,46.6,46.66,46.59,46.65,158000.0,29.5149,29.5529,29.5085,29.5465,158000.0
2006-03-16 10:05:00,46.65,46.67,46.65,46.67,165400.0,29.5465,29.5592,29.5465,29.5592,165400.0
2006-03-16 10:10:00,46.67,46.68,46.66,46.67,138300.0,29.5592,29.5655,29.5529,29.5592,138300.0
2006-03-16 10:15:00,46.66,46.69,46.66,46.69,117400.0,29.5529,29.5719,29.5529,29.5719,117400.0
2006-03-16 10:20:00,46.68,46.68,46.59,46.6,184600.0,29.5655,29.5655,29.5085,29.5149,184600.0
2006-03-16 10:25:00,46.65,46.65,46.6,46.62,218500.0,29.5465,29.5465,29.5149,29.5275,218500.0
2006-03-16 10:30:00,46.62,46.69,46.61,46.67,205900.0,29.5275,29.5719,29.5212,29.5592,205900.0
2006-03-16 10:35:00,46.66,46.7,46.66,46.68,116700.0,29.5529,29.5782,29.5529,29.5655,116700.0
2006-03-16 10:40:00,46.67,46.68,46.64,46.67,134200.0,29.5592,29.5655,29.5402,29.5592,134200.0
2006-03-16 10:45:00,46.67,46.67,46.62,46.63,130500.0,29.5592,29.5592,29.5275,29.5339,130500.0
2006-03-16 10:50:00,46.63,46.66,46.62,46.66,163200.0,29.5339,29.5529,29.5275,29.5529,163200.0
2006-03-16 10:55:00,46.66,46.7,46.65,46.7,155400.0,29.5529,29.5782,29.5465,29.5782,155400.0
2006-03-16 11:00:00,46.7,46.72,46.68,46.7,151600.0,29.5782,29.5909,29.5655,29.5782,151600.0
2006-03-16 11:05:00,46.71,46.73,46.7,46.73,107000.0,29.5845,29.5972,29.5782,29.5972,107000.0
2006-03-16 11:10:00,46.73,46.73,46.68,46.69,191200.0,29.5972,29.5972,29.5655,29.5719,191200.0
2006-03-16 11:15:00,46.7,46.7,46.65,46.66,127400.0,29.5782,29.5782,29.5465,29.5529,127400.0
2006-03-16 11:20:00,46.67,46.68,46.66,46.68,52600.0,29.5592,29.5655,29.5529,29.5655,52600.0
2006-03-16 11:25:00,46.67,46.69,46.64,46.68,192700.0,29.5592,29.5719,29.5402,29.5655,192700.0
2006-03-16 11:30:00,46.68,46.7,46.67,46.7,99400.0,29.5655,29.5782,29.5592,29.5782,99400.0
2006-03-16 11:35:00,46.69,46.7,46.66,46.68,125800.0,29.5719,29.5782,29.5529,29.5655,125800.0
2006-03-16 11:40:00,46.68,46.74,46.68,46.71,93000.0,29.5655,29.6035,29.5655,29.5845,93000.0
2006-03-16 11:45:00,46.71,46.75,46.71,46.74,136000.0,29.5845,29.6099,29.5845,29.6035,136000.0
2006-03-16 11:50:00,46.74,46.75,46.71,46.71,41500.0,29.6035,29.6099,29.5845,29.5845,41500.0
2006-03-16 11:55:00,46.71,46.74,46.69,46.73,109800.0,29.5845,29.6035,29.5719,29.5972,109800.0
2006-03-16 12:00:00,46.72,46.74,46.72,46.73,34600.0,29.5909,29.6035,29.5909,29.5972,34600.0
2006-03-16 12:05:00,46.72,46.76,46.72,46.75,173300.0,29.5909,29.6162,29.5909,29.6099,173300.0
2006-03-16 12:10:00,46.74,46.76,46.74,46.75,58800.0,29.6035,29.6162,29.6035,29.6099,58800.0
2006-03-16 12:15:00,46.75,46.77,46.75,46.76,64400.0,29.6099,29.6225,29.6099,29.6162,64400.0
2006-03-16 12:20:00,46.76,46.82,46.75,46.82,134200.0,29.6162,29.6542,29.6099,29.6542,134200.0
2006-03-16 12:25:00,46.81,46.84,46.79,46.79,294300.0,29.6479,29.6669,29.6352,29.6352,294300.0
2006-03-16 12:30:00,46.79,46.85,46.77,46.83,250500.0,29.6352,29.6732,29.6225,29.6606,250500.0
2006-03-16 12:35:00,46.83,46.85,46.81,46.81,196100.0,29.6606,29.6732,29.6479,29.6479,196100.0
2006-03-16 12:40:00,46.81,46.85,46.81,46.85,63600.0,29.6479,29.6732,29.6479,29.6732,63600.0
2006-03-16 12:45:00,46.84,46.86,46.83,46.83,110000.0,29.6669,29.6796,29.6606,29.6606,110000.0
2006-03-16 12:50:00,46.83,46.85,46.82,46.84,96300.0,29.6606,29.6732,29.6542,29.6669,96300.0
2006-03-16 12:55:00,46.84,46.85,46.83,46.84,107600.0,29.6669,29.6732,29.6606,29.6669,107600.0
2006-03-16 13:00:00,46.84,46.85,46.8,46.83,149500.0,29.6669,29.6732,29.6415,29.6606,149500.0
2006-03-16 13:05:00,46.83,46.83,46.8,46.81,89900.0,29.6606,29.6606,29.6415,29.6479,89900.0
2006-03-16 13:10:00,46.81,46.83,46.74,46.75,199300.0,29.6479,29.6606,29.6035,29.6099,199300.0
2006-03-16 13:15:00,46.75,46.79,46.74,46.77,73100.0,29.6099,29.6352,29.6035,29.6225,73100.0
2006-03-16 13:20:00,46.77,46.83,46.76,46.82,182100.0,29.6225,29.6606,29.6162,29.6542,182100.0
2006-03-16 13:25:00,46.83,46.83,46.79,46.8,79100.0,29.6606,29.6606,29.6352,29.6415,79100.0
2006-03-16 13:30:00,46.8,46.84,46.8,46.82,128900.0,29.6415,29.6669,29.6415,29.6542,128900.0
2006-03-16 13:35:00,46.82,46.85,46.82,46.84,93600.0,29.6542,29.6732,29.6542,29.6669,93600.0
2006-03-16 13:40:00,46.83,46.84,46.81,46.83,85800.0,29.6606,29.6669,29.6479,29.6606,85800.0
2006-03-16 13:45:00,46.83,46.86,46.82,46.86,95300.0,29.6606,29.6796,29.6542,29.6796,95300.0
2006-03-16 13:50:00,46.86,46.87,46.8,46.8,132300.0,29.6796,29.6859,29.6415,29.6415,132300.0
2006-03-16 13:55:00,46.8,46.81,46.72,46.73,217700.0,29.6415,29.6479,29.5909,29.5972,217700.0
2006-03-16 14:00:00,46.73,46.76,46.7,46.71,118900.0,29.5972,29.6162,29.5782,29.5845,118900.0
2006-03-16 14:05:00,46.71,46.75,46.7,46.74,121600.0,29.5845,29.6099,29.5782,29.6035,121600.0
2006-03-16 14:10:00,46.74,46.77,46.73,46.76,69900.0,29.6035,29.6225,29.5972,29.6162,69900.0
2006-03-16 14:15:00,46.75,46.8,46.75,46.78,119000.0,29.6099,29.6415,29.6099,29.6289,119000.0
2006-03-16 14:20:00,46.78,46.8,46.76,46.79,116800.0,29.6289,29.6415,29.6162,29.6352,116800.0
2006-03-16 14:25:00,46.78,46.8,46.76,46.8,73700.0,29.6289,29.6415,29.6162,29.6415,73700.0
2006-03-16 14:30:00,46.8,46.82,46.79,46.81,71900.0,29.6415,29.6542,29.6352,29.6479,71900.0
2006-03-16 14:35:00,46.8,46.87,46.8,46.86,146300.0,29.6415,29.6859,29.6415,29.6796,146300.0
2006-03-16 14:40:00,46.85,46.9,46.84,46.89,228100.0,29.6732,29.7049,29.6669,29.6986,228100.0
2006-03-16 14:45:00,46.88,46.89,46.79,46.81,197100.0,29.6922,29.6986,29.6352,29.6479,197100.0
2006-03-16 14:50:00,46.8,46.8,46.73,46.78,121300.0,29.6415,29.6415,29.5972,29.6289,121300.0
2006-03-16 14:55:00,46.78,46.82,46.78,46.8,149600.0,29.6289,29.6542,29.6289,29.6415,149600.0
2006-03-16 15:00:00,46.81,46.86,46.79,46.81,375600.0,29.6479,29.6796,29.6352,29.6479,375600.0
2006-03-16 15:05:00,46.81,46.85,46.79,46.81,220200.0,29.6479,29.6732,29.6352,29.6479,220200.0
2006-03-16 15:10:00,46.81,46.85,46.8,46.84,177600.0,29.6479,29.6732,29.6415,29.6669,177600.0
2006-03-16 15:15:00,46.83,46.85,46.81,46.83,135800.0,29.6606,29.6732,29.6479,29.6606,135800.0
2006-03-16 15:20:00,46.84,46.86,46.82,46.84,160400.0,29.6669,29.6796,29.6542,29.6669,160400.0
2006-03-16 15:25:00,46.84,46.86,46.83,46.83,138300.0,29.6669,29.6796,29.6606,29.6606,138300.0
2006-03-16 15:30:00,46.83,46.88,46.82,46.85,285000.0,29.6606,29.6922,29.6542,29.6732,285000.0
2006-03-16 15:35:00,46.85,46.86,46.83,46.84,116200.0,29.6732,29.6796,29.6606,29.6669,116200.0
2006-03-16 15:40:00,46.84,46.84,46.74,46.75,176400.0,29.6669,29.6669,29.6035,29.6099,176400.0
2006-03-16 15:45:00,46.75,46.79,46.74,46.74,216700.0,29.6099,29.6352,29.6035,29.6035,216700.0
2006-03-16 15:50:00,46.76,46.77,46.73,46.75,285300.0,29.6162,29.6225,29.5972,29.6099,285300.0
2006-03-16 15:55:00,46.74,46.75,46.72,46.73,342600.0,29.6035,29.6099,29.5909,29.5972,342600.0
2006-03-17 09:30:00,46.97,46.98,46.8,46.91,5023700.0,29.7492,29.7556,29.6415,29.7112,5023700.0
2006-03-17 09:35:00,46.91,46.94,46.85,46.91,802400.0,29.7112,29.7302,29.6732,29.7112,802400.0
2006-03-17 09:40:00,46.89,46.9,46.83,46.88,201100.0,29.6986,29.7049,29.6606,29.6922,201100.0
2006-03-17 09:45:00,46.86,46.88,46.83,46.85,236900.0,29.6796,29.6922,29.6606,29.6732,236900.0
2006-03-17 09:50:00,46.86,46.87,46.83,46.84,103900.0,29.6796,29.6859,29.6606,29.6669,103900.0
2006-03-17 09:55:00,46.85,46.88,46.83,46.87,138000.0,29.6732,29.6922,29.6606,29.6859,138000.0
2006-03-17 10:00:00,46.86,46.88,46.84,46.87,187800.0,29.6796,29.6922,29.6669,29.6859,187800.0
2006-03-17 10:05:00,46.85,46.88,46.81,46.84,267700.0,29.6732,29.6922,29.6479,29.6669,267700.0
2006-03-17 10:10:00,46.83,46.86,46.81,46.82,156100.0,29.6606,29.6796,29.6479,29.6542,156100.0
2006-03-17 10:15:00,46.82,46.86,46.81,46.82,106400.0,29.6542,29.6796,29.6479,29.6542,106400.0
2006-03-17 10:20:00,46.82,46.86,46.81,46.84,231800.0,29.6542,29.6796,29.6479,29.6669,231800.0
2006-03-17 10:25:00,46.84,46.85,46.81,46.82,70300.0,29.6669,29.6732,29.6479,29.6542,70300.0
2006-03-17 10:30:00,46.82,46.84,46.77,46.78,153200.0,29.6542,29.6669,29.6225,29.6289,153200.0
2006-03-17 10:35:00,46.78,46.79,46.72,46.73,112700.0,29.6289,29.6352,29.5909,29.5972,112700.0
2006-03-17 10:40:00,46.73,46.77,46.72,46.74,91500.0,29.5972,29.6225,29.5909,29.6035,91500.0
2006-03-17 10:45:00,46.73,46.78,46.73,46.77,93100.0,29.5972,29.6289,29.5972,29.6225,93100.0
2006-03-17 10:50:00,46.78,46.85,46.77,46.8,169000.0,29.6289,29.6732,29.6225,29.6415,169000.0
2006-03-17 10:55:00,46.81,46.82,46.78,46.82,95100.0,29.6479,29.6542,29.6289,29.6542,95100.0
2006-03-17 11:00:00,46.81,46.82,46.79,46.82,82200.0,29.6479,29.6542,29.6352,29.6542,82200.0
2006-03-17 11:05:00,46.82,46.83,46.79,46.83,150500.0,29.6542,29.6606,29.6352,29.6606,150500.0
2006-03-17 11:10:00,46.83,46.84,46.8,46.82,120900.0,29.6606,29.6669,29.6415,29.6542,120900.0
2006-03-17 11:15:00,46.81,46.82,46.79,46.79,89500.0,29.6479,29.6542,29.6352,29.6352,89500.0
2006-03-17 11:20:00,46.79,46.81,46.75,46.76,224100.0,29.6352,29.6479,29.6099,29.6162,224100.0
2006-03-17 11:25:00,46.76,46.76,46.7,46.71,137900.0,29.6162,29.6162,29.5782,29.5845,137900.0
2006-03-17 11:30:00,46.71,46.72,46.68,46.69,78800.0,29.5845,29.5909,29.5655,29.5719,78800.0
2006-03-17 11:35:00,46.69,46.69,46.65,46.65,94400.0,29.5719,29.5719,29.5465,29.5465,94400.0
2006-03-17 11:40:00,46.65,46.66,46.64,46.66,68700.0,29.5465,29.5529,29.5402,29.5529,68700.0
2006-03-17 11:45:00,46.66,46.68,46.64,46.68,58000.0,29.5529,29.5655,29.5402,29.5655,58000.0
2006-03-17 11:50:00,46.67,46.72,46.66,46.71,104200.0,29.5592,29.5909,29.5529,29.5845,104200.0
2006-03-17 11:55:00,46.71,46.74,46.7,46.71,184000.0,29.5845,29.6035,29.5782,29.5845,184000.0
2006-03-17 12:00:00,46.71,46.72,46.69,46.7,128100.0,29.5845,29.5909,29.5719,29.5782,128100.0
2006-03-17 12:05:00,46.7,46.73,46.68,46.71,205300.0,29.5782,29.5972,29.5655,29.5845,205300.0
2006-03-17 12:10:00,46.72,46.73,46.7,46.71,37800.0,29.5909,29.5972,29.5782,29.5845,37800.0
2006-03-17 12:15:00,46.71,46.75,46.7,46.74,81200.0,29.5845,29.6099,29.5782,29.6035,81200.0
2006-03-17 12:20:00,46.75,46.81,46.74,46.8,152400.0,29.6099,29.6479,29.6035,29.6415,152400.0
2006-03-17 12:25:00,46.79,46.83,46.79,46.82,257100.0,29.6352,29.6606,29.6352,29.6542,257100.0
2006-03-17 12:30:00,46.82,46.87,46.78,46.79,188500.0,29.6542,29.6859,29.6289,29.6352,188500.0
2006-03-17 12:35:00,46.78,46.78,46.75,46.76,107700.0,29.6289,29.6289,29.6099,29.6162,107700.0
2006-03-17 12:40:00,46.76,46.8,46.76,46.79,56300.0,29.6162,29.6415,29.6162,29.6352,56300.0
2006-03-17 12:45:00,46.78,46.79,46.76,46.77,58800.0,29.6289,29.6352,29.6162,29.6225,58800.0
2006-03-17 12:50:00,46.77,46.78,46.75,46.76,97500.0,29.6225,29.6289,29.6099,29.6162,97500.0
2006-03-17 12:55:00,46.75,46.75,46.72,46.72,51200.0,29.6099,29.6099,29.5909,29.5909,51200.0
2006-03-17 13:00:00,46.73,46.74,46.71,46.72,44400.0,29.5972,29.6035,29.5845,29.5909,44400.0
2006-03-17 13:05:00,46.72,46.75,46.71,46.74,63400.0,29.5909,29.6099,29.5845,29.6035,63400.0
2006-03-17 13:10:00,46.75,46.75,46.73,46.73,75600.0,29.6099,29.6099,29.5972,29.5972,75600.0
2006-03-17 13:15:00,46.73,46.74,46.72,46.74,33900.0,29.5972,29.6035,29.5909,29.6035,33900.0
2006-03-17 13:20:00,46.73,46.76,46.67,46.74,61200.0,29.5972,29.6162,29.5592,29.6035,61200.0
2006-03-17 13:25:00,46.73,46.8,46.72,46.76,271000.0,29.5972,29.6415,29.5909,29.6162,271000.0
2006-03-17 13:30:00,46.75,46.75,46.71,46.74,135700.0,29.6099,29.6099,29.5845,29.6035,135700.0
2006-03-17 13:35:00,46.74,46.78,46.73,46.76,93800.0,29.6035,29.6289,29.5972,29.6162,93800.0
2006-03-17 13:40:00,46.76,46.77,46.73,46.74,425400.0,29.6162,29.6225,29.5972,29.6035,425400.0
2006-03-17 13:45:00,46.74,46.79,46.74,46.79,59300.0,29.6035,29.6352,29.6035,29.6352,59300.0
2006-03-17 13:50:00,46.78,46.8,46.77,46.77,49000.0,29.6289,29.6415,29.6225,29.6225,49000.0
2006-03-17 13:55:00,46.78,46.79,46.77,46.77,89000.0,29.6289,29.6352,29.6225,29.6225,89000.0
2006-03-17 14:00:00,46.77,46.82,46.77,46.81,178300.0,29.6225,29.6542,29.6225,29.6479,178300.0
2006-03-17 14:05:00,46.81,46.82,46.78,46.78,82500.0,29.6479,29.6542,29.6289,29.6289,82500.0
2006-03-17 14:10:00,46.78,46.79,46.77,46.77,53500.0,29.6289,29.6352,29.6225,29.6225,53500.0
2006-03-17 14:15:00,46.77,46.79,46.76,46.78,43400.0,29.6225,29.6352,29.6162,29.6289,43400.0
2006-03-17 14:20:00,46.78,46.78,46.74,46.76,196800.0,29.6289,29.6289,29.6035,29.6162,196800.0
2006-03-17 14:25:00,46.76,46.79,46.75,46.79,59900.0,29.6162,29.6352,29.6099,29.6352,59900.0
2006-03-17 14:30:00,46.78,46.81,46.78,46.8,137500.0,29.6289,29.6479,29.6289,29.6415,137500.0
2006-03-17 14:35:00,46.8,46.81,46.8,46.8,144600.0,29.6415,29.6479,29.6415,29.6415,144600.0
2006-03-17 14:40:00,46.8,46.8,46.78,46.79,75700.0,29.6415,29.6415,29.6289,29.6352,75700.0
2006-03-17 14:45:00,46.79,46.8,46.78,46.79,68900.0,29.6352,29.6415,29.6289,29.6352,68900.0
2006-03-17 14:50:00,46.78,46.82,46.78,46.79,275300.0,29.6289,29.6542,29.6289,29.6352,275300.0
2006-03-17 14:55:00,46.8,46.83,46.79,46.8,105700.0,29.6415,29.6606,29.6352,29.6415,105700.0
2006-03-17 15:00:00,46.81,46.82,46.79,46.8,104900.0,29.6479,29.6542,29.6352,29.6415,104900.0
2006-03-17 15:05:00,46.8,46.82,46.79,46.8,311000.0,29.6415,29.6542,29.6352,29.6415,311000.0
2006-03-17 15:10:00,46.8,46.84,46.79,46.83,118500.0,29.6415,29.6669,29.6352,29.6606,118500.0
2006-03-17 15:15:00,46.83,46.86,46.83,46.85,204300.0,29.6606,29.6796,29.6606,29.6732,204300.0
2006-03-17 15:20:00,46.85,46.89,46.85,46.87,322200.0,29.6732,29.6986,29.6732,29.6859,322200.0
2006-03-17 15:25:00,46.88,46.89,46.87,46.89,126500.0,29.6922,29.6986,29.6859,29.6986,126500.0
2006-03-17 15:30:00,46.88,46.89,46.85,46.86,165700.0,29.6922,29.6986,29.6732,29.6796,165700.0
2006-03-17 15:35:00,46.86,46.87,46.83,46.83,169500.0,29.6796,29.6859,29.6606,29.6606,169500.0
2006-03-17 15:40:00,46.85,46.95,46.83,46.93,477200.0,29.6732,29.7366,29.6606,29.7239,477200.0
2006-03-17 15:45:00,46.93,46.94,46.92,46.93,147200.0,29.7239,29.7302,29.7176,29.7239,147200.0
2006-03-17 15:50:00,46.93,46.94,46.86,46.86,203100.0,29.7239,29.7302,29.6796,29.6796,203100.0
2006-03-17 15:55:00,46.86,46.91,46.83,46.9,485100.0,29.6796,29.7112,29.6606,29.7049,485100.0
2006-03-20 09:30:00,46.71,47.0,46.7,46.7,880200.0,29.5845,29.7682,29.5782,29.5782,880200.0
2006-03-20 09:35:00,46.7,46.74,46.68,46.69,212500.0,29.5782,29.6035,29.5655,29.5719,212500.0
2006-03-20 09:40:00,46.69,46.78,46.68,46.78,135700.0,29.5719,29.6289,29.5655,29.6289,135700.0
2006-03-20 09:45:00,46.78,46.78,46.7,46.73,214700.0,29.6289,29.6289,29.5782,29.5972,214700.0
2006-03-20 09:50:00,46.73,46.73,46.66,46.68,139900.0,29.5972,29.5972,29.5529,29.5655,139900.0
2006-03-20 09:55:00,46.67,46.71,46.66,46.67,118200.0,29.5592,29.5845,29.5529,29.5592,118200.0
2006-03-20 10:00:00,46.67,46.7,46.66,46.68,167900.0,29.5592,29.5782,29.5529,29.5655,167900.0
2006-03-20 10:05:00,46.68,46.74,46.65,46.7,152200.0,29.5655,29.6035,29.5465,29.5782,152200.0
2006-03-20 10:10:00,46.71,46.72,46.68,46.69,151100.0,29.5845,29.5909,29.5655,29.5719,151100.0
2006-03-20 10:15:00,46.68,46.71,46.68,46.7,81300.0,29.5655,29.5845,29.5655,29.5782,81300.0
2006-03-20 10:20:00,46.71,46.73,46.7,46.72,107100.0,29.5845,29.5972,29.5782,29.5909,107100.0
2006-03-20 10:25:00,46.72,46.73,46.69,46.7,126600.0,29.5909,29.5972,29.5719,29.5782,126600.0
2006-03-20 10:30:00,46.69,46.7,46.62,46.62,143700.0,29.5719,29.5782,29.5275,29.5275,143700.0
2006-03-20 10:35:00,46.62,46.7,46.61,46.68,122700.0,29.5275,29.5782,29.5212,29.5655,122700.0
2006-03-20 10:40:00,46.69,46.69,46.62,46.64,79000.0,29.5719,29.5719,29.5275,29.5402,79000.0
2006-03-20 10:45:00,46.63,46.64,46.56,46.57,113000.0,29.5339,29.5402,29.4895,29.4959,113000.0
2006-03-20 10:50:00,46.58,46.61,46.56,46.6,161900.0,29.5022,29.5212,29.4895,29.5149,161900.0
2006-03-20 10:55:00,46.6,46.65,46.59,46.65,108700.0,29.5149,29.5465,29.5085,29.5465,108700.0
2006-03-20 11:00:00,46.65,46.71,46.65,46.67,198600.0,29.5465,29.5845,29.5465,29.5592,198600.0
2006-03-20 11:05:00,46.68,46.69,46.66,46.69,69200.0,29.5655,29.5719,29.5529,29.5719,69200.0
2006-03-20 11:10:00,46.69,46.72,46.68,46.72,92500.0,29.5719,29.5909,29.5655,29.5909,92500.0
2006-03-20 11:15:00,46.72,46.75,46.7,46.71,138100.0,29.5909,29.6099,29.5782,29.5845,138100.0
2006-03-20 11:20:00,46.71,46.73,46.7,46.7,68000.0,29.5845,29.5972,29.5782,29.5782,68000.0
2006-03-20 11:25:00,46.7,46.76,46.69,46.75,152200.0,29.5782,29.6162,29.5719,29.6099,152200.0
2006-03-20 11:30:00,46.74,46.76,46.72,46.73,95200.0,29.6035,29.6162,29.5909,29.5972,95200.0
2006-03-20 11:35:00,46.73,46.74,46.69,46.72,161200.0,29.5972,29.6035,29.5719,29.5909,161200.0
2006-03-20 11:40:00,46.7,46.72,46.67,46.71,112500.0,29.5782,29.5909,29.5592,29.5845,112500.0
2006-03-20 11:45:00,46.7,46.75,46.69,46.74,179100.0,29.5782,29.6099,29.5719,29.6035,179100.0
2006-03-20 11:50:00,46.74,46.75,46.69,46.71,103300.0,29.6035,29.6099,29.5719,29.5845,103300.0
2006-03-20 11:55:00,46.7,46.73,46.69,46.73,45200.0,29.5782,29.5972,29.5719,29.5972,45200.0
2006-03-20 12:00:00,46.73,46.75,46.73,46.73,58900.0,29.5972,29.6099,29.5972,29.5972,58900.0
2006-03-20 12:05:00,46.73,46.75,46.71,46.71,112600.0,29.5972,29.6099,29.5845,29.5845,112600.0
2006-03-20 12:10:00,46.72,46.72,46.7,46.71,94300.0,29.5909,29.5909,29.5782,29.5845,94300.0
2006-03-20 12:15:00,46.72,46.72,46.69,46.71,70600.0,29.5909,29.5909,29.5719,29.5845,70600.0
2006-03-20 12:20:00,46.71,46.71,46.66,46.66,77100.0,29.5845,29.5845,29.5529,29.5529,77100.0
2006-03-20 12:25:00,46.65,46.7,46.65,46.7,53100.0,29.5465,29.5782,29.5465,29.5782,53100.0
2006-03-20 12:30:00,46.7,46.73,46.7,46.71,72500.0,29.5782,29.5972,29.5782,29.5845,72500.0
2006-03-20 12:35:00,46.7,46.73,46.69,46.7,105700.0,29.5782,29.5972,29.5719,29.5782,105700.0
2006-03-20 12:40:00,46.71,46.74,46.7,46.72,77000.0,29.5845,29.6035,29.5782,29.5909,77000.0
2006-03-20 12:45:00,46.72,46.76,46.72,46.74,74600.0,29.5909,29.6162,29.5909,29.6035,74600.0
2006-03-20 12:50:00,46.74,46.76,46.73,46.74,82100.0,29.6035,29.6162,29.5972,29.6035,82100.0
2006-03-20 12:55:00,46.75,46.76,46.74,46.75,63100.0,29.6099,29.6162,29.6035,29.6099,63100.0
2006-03-20 13:00:00,46.75,46.76,46.72,46.72,85800.0,29.6099,29.6162,29.5909,29.5909,85800.0
2006-03-20 13:05:00,46.72,46.75,46.72,46.74,85000.0,29.5909,29.6099,29.5909,29.6035,85000.0
2006-03-20 13:10:00,46.74,46.75,46.73,46.73,76700.0,29.6035,29.6099,29.5972,29.5972,76700.0
2006-03-20 13:15:00,46.73,46.75,46.72,46.73,77100.0,29.5972,29.6099,29.5909,29.5972,77100.0
2006-03-20 13:20:00,46.73,46.74,46.7,46.72,51800.0,29.5972,29.6035,29.5782,29.5909,51800.0
2006-03-20 13:25:00,46.72,46.75,46.71,46.75,70000.0,29.5909,29.6099,29.5845,29.6099,70000.0
2006-03-20 13:30:00,46.75,46.76,46.72,46.72,90200.0,29.6099,29.6162,29.5909,29.5909,90200.0
2006-03-20 13:35:00,46.72,46.73,46.67,46.7,78200.0,29.5909,29.5972,29.5592,29.5782,78200.0
2006-03-20 13:40:00,46.7,46.75,46.69,46.73,135500.0,29.5782,29.6099,29.5719,29.5972,135500.0
2006-03-20 13:45:00,46.74,46.74,46.71,46.74,46100.0,29.6035,29.6035,29.5845,29.6035,46100.0
2006-03-20 13:50:00,46.75,46.8,46.74,46.75,217900.0,29.6099,29.6415,29.6035,29.6099,217900.0
2006-03-20 13:55:00,46.75,46.77,46.75,46.77,53800.0,29.6099,29.6225,29.6099,29.6225,53800.0
2006-03-20 14:00:00,46.77,46.82,46.77,46.8,129900.0,29.6225,29.6542,29.6225,29.6415,129900.0
2006-03-20 14:05:00,46.8,46.85,46.8,46.8,122000.0,29.6415,29.6732,29.6415,29.6415,122000.0
2006-03-20 14:10:00,46.79,46.85,46.78,46.85,137100.0,29.6352,29.6732,29.6289,29.6732,137100.0
2006-03-20 14:15:00,46.84,46.88,46.83,46.88,100100.0,29.6669,29.6922,29.6606,29.6922,100100.0
2006-03-20 14:20:00,46.88,46.9,46.88,46.88,173100.0,29.6922,29.7049,29.6922,29.6922,173100.0
2006-03-20 14:25:00,46.89,46.94,46.89,46.91,165200.0,29.6986,29.7302,29.6986,29.7112,165200.0
2006-03-20 14:30:00,46.91,46.92,46.88,46.88,116200.0,29.7112,29.7176,29.6922,29.6922,116200.0
2006-03-20 14:35:00,46.88,46.93,46.88,46.91,125000.0,29.6922,29.7239,29.6922,29.7112,125000.0
2006-03-20 14:40:00,46.9,46.94,46.87,46.87,93400.0,29.7049,29.7302,29.6859,29.6859,93400.0
2006-03-20 14:45:00,46.88,46.94,46.87,46.91,98600.0,29.6922,29.7302,29.6859,29.7112,98600.0
2006-03-20 14:50:00,46.91,46.93,46.91,46.91,73900.0,29.7112,29.7239,29.7112,29.7112,73900.0
2006-03-20 14:55:00,46.92,46.95,46.91,46.95,170600.0,29.7176,29.7366,29.7112,29.7366,170600.0
2006-03-20 15:00:00,46.94,46.97,46.91,46.92,134500.0,29.7302,29.7492,29.7112,29.7176,134500.0
2006-03-20 15:05:00,46.93,46.98,46.91,46.97,240000.0,29.7239,29.7556,29.7112,29.7492,240000.0
2006-03-20 15:10:00,46.97,46.99,46.96,46.99,290800.0,29.7492,29.7619,29.7429,29.7619,290800.0
2006-03-20 15:15:00,46.99,46.99,46.96,46.98,204700.0,29.7619,29.7619,29.7429,29.7556,204700.0
2006-03-20 15:20:00,46.98,46.98,46.97,46.97,72400.0,29.7556,29.7556,29.7492,29.7492,72400.0
2006-03-20 15:25:00,46.97,46.98,46.97,46.97,151800.0,29.7492,29.7556,29.7492,29.7492,151800.0
2006-03-20 15:30:00,46.97,46.97,46.94,46.96,134800.0,29.7492,29.7492,29.7302,29.7429,134800.0
2006-03-20 15:35:00,46.96,46.99,46.95,46.99,197000.0,29.7429,29.7619,29.7366,29.7619,197000.0
2006-03-20 15:40:00,46.99,46.99,46.95,46.96,167700.0,29.7619,29.7619,29.7366,29.7429,167700.0
2006-03-20 15:45:00,46.96,46.97,46.92,46.94,210000.0,29.7429,29.7492,29.7176,29.7302,210000.0
2006-03-20 15:50:00,46.93,46.93,46.89,46.89,186200.0,29.7239,29.7239,29.6986,29.6986,186200.0
2006-03-20 15:55:00,46.9,46.92,46.89,46.9,293300.0,29.7049,29.7176,29.6986,29.7049,293300.0
2006-03-21 09:30:00,46.75,46.87,46.75,46.86,475100.0,29.6099,29.6859,29.6099,29.6796,475100.0
2006-03-21 09:35:00,46.86,46.88,46.82,46.88,123400.0,29.6796,29.6922,29.6542,29.6922,123400.0
2006-03-21 09:40:00,46.88,46.91,46.84,46.87,280500.0,29.6922,29.7112,29.6669,29.6859,280500.0
2006-03-21 09:45:00,46.85,46.87,46.8,46.83,181100.0,29.6732,29.6859,29.6415,29.6606,181100.0
2006-03-21 09:50:00,46.85,46.87,46.79,46.79,149100.0,29.6732,29.6859,29.6352,29.6352,149100.0
2006-03-21 09:55:00,46.8,46.86,46.78,46.84,234200.0,29.6415,29.6796,29.6289,29.6669,234200.0
2006-03-21 10:00:00,46.84,46.85,46.8,46.81,76900.0,29.6669,29.6732,29.6415,29.6479,76900.0
2006-03-21 10:05:00,46.81,46.81,46.77,46.79,134100.0,29.6479,29.6479,29.6225,29.6352,134100.0
2006-03-21 10:10:00,46.78,46.8,46.76,46.78,77300.0,29.6289,29.6415,29.6162,29.6289,77300.0
2006-03-21 10:15:00,46.77,46.81,46.76,46.77,148300.0,29.6225,29.6479,29.6162,29.6225,148300.0
2006-03-21 10:20:00,46.76,46.77,46.72,46.74,146500.0,29.6162,29.6225,29.5909,29.6035,146500.0
2006-03-21 10:25:00,46.75,46.77,46.73,46.76,193300.0,29.6099,29.6225,29.5972,29.6162,193300.0
2006-03-21 10:30:00,46.76,46.79,46.74,46.75,134800.0,29.6162,29.6352,29.6035,29.6099,134800.0
2006-03-21 10:35:00,46.74,46.75,46.71,46.71,95500.0,29.6035,29.6099,29.5845,29.5845,95500.0
2006-03-21 10:40:00,46.72,46.77,46.72,46.76,116200.0,29.5909,29.6225,29.5909,29.6162,116200.0
2006-03-21 10:45:00,46.77,46.78,46.72,46.73,130400.0,29.6225,29.6289,29.5909,29.5972,130400.0
2006-03-21 10:50:00,46.73,46.74,46.7,46.73,87000.0,29.5972,29.6035,29.5782,29.5972,87000.0
2006-03-21 10:55:00,46.74,46.79,46.72,46.76,263600.0,29.6035,29.6352,29.5909,29.6162,263600.0
2006-03-21 11:00:00,46.77,46.77,46.73,46.74,126600.0,29.6225,29.6225,29.5972,29.6035,126600.0
2006-03-21 11:05:00,46.75,46.77,46.73,46.75,139200.0,29.6099,29.6225,29.5972,29.6099,139200.0
2006-03-21 11:10:00,46.74,46.75,46.69,46.71,152600.0,29.6035,29.6099,29.5719,29.5845,152600.0
2006-03-21 11:15:00,46.71,46.73,46.69,46.7,167800.0,29.5845,29.5972,29.5719,29.5782,167800.0
2006-03-21 11:20:00,46.7,46.72,46.68,46.71,211400.0,29.5782,29.5909,29.5655,29.5845,211400.0
2006-03-21 11:25:00,46.7,46.74,46.7,46.72,209600.0,29.5782,29.6035,29.5782,29.5909,209600.0
2006-03-21 11:30:00,46.72,46.75,46.71,46.75,91500.0,29.5909,29.6099,29.5845,29.6099,91500.0
2006-03-21 11:35:00,46.74,46.8,46.74,46.77,150400.0,29.6035,29.6415,29.6035,29.6225,150400.0
2006-03-21 11:40:00,46.78,46.82,46.76,46.78,136900.0,29.6289,29.6542,29.6162,29.6289,136900.0
2006-03-21 11:45:00,46.77,46.79,46.77,46.78,41400.0,29.6225,29.6352,29.6225,29.6289,41400.0
2006-03-21 11:50:00,46.78,46.8,46.78,46.78,81100.0,29.6289,29.6415,29.6289,29.6289,81100.0
2006-03-21 11:55:00,46.78,46.82,46.78,46.79,230900.0,29.6289,29.6542,29.6289,29.6352,230900.0
2006-03-21 12:00:00,46.79,46.81,46.78,46.8,93200.0,29.6352,29.6479,29.6289,29.6415,93200.0
2006-03-21 12:05:00,46.8,46.81,46.79,46.8,60300.0,29.6415,29.6479,29.6352,29.6415,60300.0
2006-03-21 12:10:00,46.8,46.84,46.8,46.84,52300.0,29.6415,29.6669,29.6415,29.6669,52300.0
2006-03-21 12:15:00,46.84,46.88,46.84,46.87,132900.0,29.6669,29.6922,29.6669,29.6859,132900.0
2006-03-21 12:20:00,46.87,46.87,46.84,46.85,170600.0,29.6859,29.6859,29.6669,29.6732,170600.0
2006-03-21 12:25:00,46.86,46.87,46.84,46.87,66600.0,29.6796,29.6859,29.6669,29.6859,66600.0
2006-03-21 12:30:00,46.88,46.88,46.84,46.86,74700.0,29.6922,29.6922,29.6669,29.6796,74700.0
2006-03-21 12:35:00,46.87,46.89,46.85,46.89,215900.0,29.6859,29.6986,29.6732,29.6986,215900.0
2006-03-21 12:40:00,46.89,46.9,46.88,46.9,102400.0,29.6986,29.7049,29.6922,29.7049,102400.0
2006-03-21 12:45:00,46.89,46.96,46.89,46.95,204300.0,29.6986,29.7429,29.6986,29.7366,204300.0
2006-03-21 12:50:00,46.95,46.98,46.94,46.94,159300.0,29.7366,29.7556,29.7302,29.7302,159300.0
2006-03-21 12:55:00,46.95,46.96,46.91,46.93,122400.0,29.7366,29.7429,29.7112,29.7239,122400.0
2006-03-21 13:00:00,46.92,46.93,46.88,46.9,76200.0,29.7176,29.7239,29.6922,29.7049,76200.0
2006-03-21 13:05:00,46.9,46.94,46.9,46.93,61900.0,29.7049,29.7302,29.7049,29.7239,61900.0
2006-03-21 13:10:00,46.92,46.93,46.91,46.93,37700.0,29.7176,29.7239,29.7112,29.7239,37700.0
2006-03-21 13:15:00,46.93,46.93,46.9,46.9,53500.0,29.7239,29.7239,29.7049,29.7049,53500.0
2006-03-21 13:20:00,46.9,46.93,46.9,46.91,75300.0,29.7049,29.7239,29.7049,29.7112,75300.0
2006-03-21 13:25:00,46.91,46.91,46.86,46.87,161400.0,29.7112,29.7112,29.6796,29.6859,161400.0
2006-03-21 13:30:00,46.87,46.89,46.86,46.87,53700.0,29.6859,29.6986,29.6796,29.6859,53700.0
2006-03-21 13:35:00,46.86,46.9,46.85,46.86,162200.0,29.6796,29.7049,29.6732,29.6796,162200.0
2006-03-21 13:40:00,46.87,46.9,46.85,46.87,113800.0,29.6859,29.7049,29.6732,29.6859,113800.0
2006-03-21 13:45:00,46.86,46.86,46.79,46.82,145300.0,29.6796,29.6796,29.6352,29.6542,145300.0
2006-03-21 13:50:00,46.82,46.86,46.8,46.82,188900.0,29.6542,29.6796,29.6415,29.6542,188900.0
2006-03-21 13:55:00,46.82,46.85,46.76,46.85,116200.0,29.6542,29.6732,29.6162,29.6732,116200.0
2006-03-21 14:00:00,46.85,46.85,46.78,46.78,139700.0,29.6732,29.6732,29.6289,29.6289,139700.0
2006-03-21 14:05:00,46.78,46.85,46.73,46.76,276100.0,29.6289,29.6732,29.5972,29.6162,276100.0
2006-03-21 14:10:00,46.76,46.78,46.69,46.72,288100.0,29.6162,29.6289,29.5719,29.5909,288100.0
2006-03-21 14:15:00,46.72,46.76,46.69,46.71,175200.0,29.5909,29.6162,29.5719,29.5845,175200.0
2006-03-21 14:20:00,46.72,46.73,46.68,46.69,103100.0,29.5909,29.5972,29.5655,29.5719,103100.0
2006-03-21 14:25:00,46.68,46.69,46.63,46.65,209500.0,29.5655,29.5719,29.5339,29.5465,209500.0
2006-03-21 14:30:00,46.66,46.66,46.59,46.62,153800.0,29.5529,29.5529,29.5085,29.5275,153800.0
2006-03-21 14:35:00,46.62,46.65,46.6,46.64,60700.0,29.5275,29.5465,29.5149,29.5402,60700.0
2006-03-21 14:40:00,46.64,46.64,46.61,46.63,121000.0,29.5402,29.5402,29.5212,29.5339,121000.0
2006-03-21 14:45:00,46.62,46.63,46.61,46.62,104900.0,29.5275,29.5339,29.5212,29.5275,104900.0
2006-03-21 14:50:00,46.62,46.63,46.57,46.57,152400.0,29.5275,29.5339,29.4959,29.4959,152400.0
2006-03-21 14:55:00,46.57,46.58,46.52,46.56,165100.0,29.4959,29.5022,29.4642,29.4895,165100.0
2006-03-21 15:00:00,46.56,46.57,46.52,46.54,123900.0,29.4895,29.4959,29.4642,29.4769,123900.0
2006-03-21 15:05:00,46.54,46.59,46.53,46.58,184700.0,29.4769,29.5085,29.4705,29.5022,184700.0
2006-03-21 15:10:00,46.58,46.6,46.54,46.59,165600.0,29.5022,29.5149,29.4769,29.5085,165600.0
2006-03-21 15:15:00,46.59,46.64,46.58,46.63,64900.0,29.5085,29.5402,29.5022,29.5339,64900.0
2006-03-21 15:20:00,46.63,46.65,46.6,46.63,172900.0,29.5339,29.5465,29.5149,29.5339,172900.0
2006-03-21 15:25:00,46.63,46.64,46.57,46.57,166600.0,29.5339,29.5402,29.4959,29.4959,166600.0
2006-03-21 15:30:00,46.57,46.64,46.57,46.59,171000.0,29.4959,29.5402,29.4959,29.5085,171000.0
2006-03-21 15:35:00,46.58,46.6,46.56,46.6,109900.0,29.5022,29.5149,29.4895,29.5149,109900.0
2006-03-21 15:40:00,46.59,46.67,46.59,46.66,254300.0,29.5085,29.5592,29.5085,29.5529,254300.0
2006-03-21 15:45:00,46.67,46.68,46.6,46.61,137300.0,29.5592,29.5655,29.5149,29.5212,137300.0
2006-03-21 15:50:00,46.61,46.62,46.57,46.59,220800.0,29.5212,29.5275,29.4959,29.5085,220800.0
2006-03-21 15:55:00,46.59,46.59,46.54,46.54,146700.0,29.5085,29.5085,29.4769,29.4769,146700.0
2006-03-22 09:30:00,46.4,46.66,46.4,46.59,283700.0,29.3882,29.5529,29.3882,29.5085,283700.0
2006-03-22 09:35:00,46.61,46.61,46.45,46.56,97300.0,29.5212,29.5212,29.4199,29.4895,97300.0
2006-03-22 09:40:00,46.56,46.64,46.55,46.64,94700.0,29.4895,29.5402,29.4832,29.5402,94700.0
2006-03-22 09:45:00,46.65,46.68,46.61,46.61,49300.0,29.5465,29.5655,29.5212,29.5212,49300.0
2006-03-22 09:50:00,46.61,46.65,46.6,46.62,90900.0,29.5212,29.5465,29.5149,29.5275,90900.0
2006-03-22 09:55:00,46.61,46.63,46.58,46.6,123100.0,29.5212,29.5339,29.5022,29.5149,123100.0
2006-03-22 10:00:00,46.59,46.67,46.59,46.65,105100.0,29.5085,29.5592,29.5085,29.5465,105100.0
2006-03-22 10:05:00,46.65,46.71,46.64,46.67,160100.0,29.5465,29.5845,29.5402,29.5592,160100.0
2006-03-22 10:10:00,46.65,46.72,46.65,46.71,74100.0,29.5465,29.5909,29.5465,29.5845,74100.0
2006-03-22 10:15:00,46.7,46.78,46.7,46.77,199700.0,29.5782,29.6289,29.5782,29.6225,199700.0
2006-03-22 10:20:00,46.76,46.77,46.73,46.75,93700.0,29.6162,29.6225,29.5972,29.6099,93700.0
2006-03-22 10:25:00,46.76,46.79,46.73,46.73,88500.0,29.6162,29.6352,29.5972,29.5972,88500.0
2006-03-22 10:30:00,46.73,46.8,46.72,46.73,282600.0,29.5972,29.6415,29.5909,29.5972,282600.0
2006-03-22 10:35:00,46.73,46.73,46.67,46.71,56300.0,29.5972,29.5972,29.5592,29.5845,56300.0
2006-03-22 10:40:00,46.71,46.76,46.7,46.73,73200.0,29.5845,29.6162,29.5782,29.5972,73200.0
2006-03-22 10:45:00,46.74,46.77,46.73,46.74,86800.0,29.6035,29.6225,29.5972,29.6035,86800.0
2006-03-22 10:50:00,46.74,46.76,46.73,46.73,97300.0,29.6035,29.6162,29.5972,29.5972,97300.0
2006-03-22 10:55:00,46.73,46.75,46.69,46.71,78000.0,29.5972,29.6099,29.5719,29.5845,78000.0
2006-03-22 11:00:00,46.71,46.77,46.71,46.76,59000.0,29.5845,29.6225,29.5845,29.6162,59000.0
2006-03-22 11:05:00,46.77,46.8,46.74,46.76,164500.0,29.6225,29.6415,29.6035,29.6162,164500.0
2006-03-22 11:10:00,46.75,46.76,46.7,46.72,124700.0,29.6099,29.6162,29.5782,29.5909,124700.0
2006-03-22 11:15:00,46.71,46.73,46.7,46.72,69300.0,29.5845,29.5972,29.5782,29.5909,69300.0
2006-03-22 11:20:00,46.72,46.75,46.7,46.71,110700.0,29.5909,29.6099,29.5782,29.5845,110700.0
2006-03-22 11:25:00,46.72,46.77,46.7,46.75,112500.0,29.5909,29.6225,29.5782,29.6099,112500.0
2006-03-22 11:30:00,46.74,46.75,46.71,46.72,79600.0,29.6035,29.6099,29.5845,29.5909,79600.0
2006-03-22 11:35:00,46.72,46.76,46.72,46.76,94300.0,29.5909,29.6162,29.5909,29.6162,94300.0
2006-03-22 11:40:00,46.76,46.78,46.75,46.77,144800.0,29.6162,29.6289,29.6099,29.6225,144800.0
2006-03-22 11:45:00,46.78,46.82,46.77,46.8,72900.0,29.6289,29.6542,29.6225,29.6415,72900.0
2006-03-22 11:50:00,46.8,46.83,46.77,46.82,71200.0,29.6415,29.6606,29.6225,29.6542,71200.0
2006-03-22 11:55:00,46.82,46.88,46.55,46.83,305900.0,29.6542,29.6922,29.4832,29.6606,305900.0
2006-03-22 12:00:00,46.83,46.84,46.8,46.8,259200.0,29.6606,29.6669,29.6415,29.6415,259200.0
2006-03-22 12:05:00,46.81,46.81,46.79,46.8,103200.0,29.6479,29.6479,29.6352,29.6415,103200.0
2006-03-22 12:10:00,46.8,46.83,46.78,46.83,127300.0,29.6415,29.6606,29.6289,29.6606,127300.0
2006-03-22 12:15:00,46.85,46.86,46.81,46.82,126700.0,29.6732,29.6796,29.6479,29.6542,126700.0
2006-03-22 12:20:00,46.83,46.83,46.77,46.77,84500.0,29.6606,29.6606,29.6225,29.6225,84500.0
2006-03-22 12:25:00,46.77,46.79,46.75,46.77,65300.0,29.6225,29.6352,29.6099,29.6225,65300.0
2006-03-22 12:30:00,46.77,46.8,46.77,46.79,49300.0,29.6225,29.6415,29.6225,29.6352,49300.0
2006-03-22 12:35:00,46.8,46.8,46.78,46.79,160000.0,29.6415,29.6415,29.6289,29.6352,160000.0
2006-03-22 12:40:00,46.8,46.82,46.78,46.78,67300.0,29.6415,29.6542,29.6289,29.6289,67300.0
2006-03-22 12:45:00,46.78,46.81,46.77,46.79,65900.0,29.6289,29.6479,29.6225,29.6352,65900.0
2006-03-22 12:50:00,46.79,46.79,46.77,46.78,40300.0,29.6352,29.6352,29.6225,29.6289,40300.0
2006-03-22 12:55:00,46.78,46.82,46.77,46.8,99500.0,29.6289,29.6542,29.6225,29.6415,99500.0
2006-03-22 13:00:00,46.81,46.82,46.79,46.8,32500.0,29.6479,29.6542,29.6352,29.6415,32500.0
2006-03-22 13:05:00,46.8,46.82,46.79,46.8,141000.0,29.6415,29.6542,29.6352,29.6415,141000.0
2006-03-22 13:10:00,46.8,46.82,46.8,46.81,38000.0,29.6415,29.6542,29.6415,29.6479,38000.0
2006-03-22 13:15:00,46.8,46.83,46.79,46.8,42400.0,29.6415,29.6606,29.6352,29.6415,42400.0
2006-03-22 13:20:00,46.8,46.83,46.79,46.81,127400.0,29.6415,29.6606,29.6352,29.6479,127400.0
2006-03-22 13:25:00,46.81,46.81,46.8,46.8,66100.0,29.6479,29.6479,29.6415,29.6415,66100.0
2006-03-22 13:30:00,46.8,46.87,46.8,46.86,162100.0,29.6415,29.6859,29.6415,29.6796,162100.0
2006-03-22 13:35:00,46.85,46.88,46.83,46.83,324200.0,29.6732,29.6922,29.6606,29.6606,324200.0
2006-03-22 13:40:00,46.83,46.85,46.82,46.84,76900.0,29.6606,29.6732,29.6542,29.6669,76900.0
2006-03-22 13:45:00,46.84,46.85,46.82,46.83,49900.0,29.6669,29.6732,29.6542,29.6606,49900.0
2006-03-22 13:50:00,46.83,46.87,46.82,46.85,78500.0,29.6606,29.6859,29.6542,29.6732,78500.0
2006-03-22 13:55:00,46.85,46.9,46.84,46.85,222700.0,29.6732,29.7049,29.6669,29.6732,222700.0
2006-03-22 14:00:00,46.85,46.9,46.84,46.88,58700.0,29.6732,29.7049,29.6669,29.6922,58700.0
2006-03-22 14:05:00,46.88,46.89,46.86,46.88,81000.0,29.6922,29.6986,29.6796,29.6922,81000.0
2006-03-22 14:10:00,46.88,46.88,46.82,46.86,119100.0,29.6922,29.6922,29.6542,29.6796,119100.0
2006-03-22 14:15:00,46.86,46.86,46.84,46.85,49400.0,29.6796,29.6796,29.6669,29.6732,49400.0
2006-03-22 14:20:00,46.86,46.88,46.85,46.87,89100.0,29.6796,29.6922,29.6732,29.6859,89100.0
2006-03-22 14:25:00,46.87,46.88,46.82,46.83,99300.0,29.6859,29.6922,29.6542,29.6606,99300.0
2006-03-22 14:30:00,46.83,46.87,46.81,46.85,133200.0,29.6606,29.6859,29.6479,29.6732,133200.0
2006-03-22 14:35:00,46.85,46.86,46.81,46.83,74100.0,29.6732,29.6796,29.6479,29.6606,74100.0
2006-03-22 14:40:00,46.83,46.91,46.83,46.88,199800.0,29.6606,29.7112,29.6606,29.6922,199800.0
2006-03-22 14:45:00,46.88,46.9,46.88,46.89,125200.0,29.6922,29.7049,29.6922,29.6986,125200.0
2006-03-22 14:50:00,46.9,46.93,46.89,46.91,117800.0,29.7049,29.7239,29.6986,29.7112,117800.0
2006-03-22 14:55:00,46.92,46.95,46.91,46.93,201900.0,29.7176,29.7366,29.7112,29.7239,201900.0
2006-03-22 15:00:00,46.93,46.94,46.91,46.92,160300.0,29.7239,29.7302,29.7112,29.7176,160300.0
2006-03-22 15:05:00,46.92,46.93,46.89,46.92,143100.0,29.7176,29.7239,29.6986,29.7176,143100.0
2006-03-22 15:10:00,46.92,46.95,46.9,46.91,240900.0,29.7176,29.7366,29.7049,29.7112,240900.0
2006-03-22 15:15:00,46.91,46.95,46.9,46.93,149300.0,29.7112,29.7366,29.7049,29.7239,149300.0
2006-03-22 15:20:00,46.93,46.95,46.92,46.94,196500.0,29.7239,29.7366,29.7176,29.7302,196500.0
2006-03-22 15:25:00,46.93,46.96,46.93,46.94,117100.0,29.7239,29.7429,29.7239,29.7302,117100.0
2006-03-22 15:30:00,46.94,46.97,46.93,46.97,220000.0,29.7302,29.7492,29.7239,29.7492,220000.0
2006-03-22 15:35:00,46.97,46.98,46.94,46.94,207600.0,29.7492,29.7556,29.7302,29.7302,207600.0
2006-03-22 15:40:00,46.94,46.98,46.94,46.98,193900.0,29.7302,29.7556,29.7302,29.7556,193900.0
2006-03-22 15:45:00,46.98,47.0,46.97,46.99,944600.0,29.7556,29.7682,29.7492,29.7619,944600.0
2006-03-22 15:50:00,46.99,47.0,46.96,46.97,245500.0,29.7619,29.7682,29.7429,29.7492,245500.0
2006-03-22 15:55:00,46.97,47.14,46.96,46.99,298400.0,29.7492,29.8569,29.7429,29.7619,298400.0
2006-03-23 09:30:00,46.87,46.92,46.85,46.9,326600.0,29.6859,29.7176,29.6732,29.7049,326600.0
2006-03-23 09:35:00,46.9,46.95,46.88,46.9,140700.0,29.7049,29.7366,29.6922,29.7049,140700.0
2006-03-23 09:40:00,46.9,46.93,46.89,46.93,86500.0,29.7049,29.7239,29.6986,29.7239,86500.0
2006-03-23 09:45:00,46.92,46.93,46.88,46.92,134900.0,29.7176,29.7239,29.6922,29.7176,134900.0
2006-03-23 09:50:00,46.92,46.98,46.91,46.95,278800.0,29.7176,29.7556,29.7112,29.7366,278800.0
2006-03-23 09:55:00,46.95,46.97,46.91,46.95,177500.0,29.7366,29.7492,29.7112,29.7366,177500.0
2006-03-23 10:00:00,46.95,46.96,46.92,46.92,219700.0,29.7366,29.7429,29.7176,29.7176,219700.0
2006-03-23 10:05:00,46.91,46.91,46.86,46.88,119500.0,29.7112,29.7112,29.6796,29.6922,119500.0
2006-03-23 10:10:00,46.88,46.91,46.86,46.89,242300.0,29.6922,29.7112,29.6796,29.6986,242300.0
2006-03-23 10:15:00,46.88,46.94,46.88,46.93,117900.0,29.6922,29.7302,29.6922,29.7239,117900.0
2006-03-23 10:20:00,46.94,46.94,46.9,46.92,73300.0,29.7302,29.7302,29.7049,29.7176,73300.0
2006-03-23 10:25:00,46.91,46.93,46.86,46.9,131800.0,29.7112,29.7239,29.6796,29.7049,131800.0
2006-03-23 10:30:00,46.9,46.93,46.8,46.82,239500.0,29.7049,29.7239,29.6415,29.6542,239500.0
2006-03-23 10:35:00,46.82,46.83,46.73,46.79,149700.0,29.6542,29.6606,29.5972,29.6352,149700.0
2006-03-23 10:40:00,46.79,46.85,46.77,46.85,115400.0,29.6352,29.6732,29.6225,29.6732,115400.0
2006-03-23 10:45:00,46.85,46.86,46.83,46.85,90200.0,29.6732,29.6796,29.6606,29.6732,90200.0
2006-03-23 10:50:00,46.85,46.9,46.84,46.89,195300.0,29.6732,29.7049,29.6669,29.6986,195300.0
2006-03-23 10:55:00,46.88,46.89,46.84,46.86,103300.0,29.6922,29.6986,29.6669,29.6796,103300.0
2006-03-23 11:00:00,46.86,46.87,46.79,46.83,177900.0,29.6796,29.6859,29.6352,29.6606,177900.0
2006-03-23 11:05:00,46.83,46.88,46.83,46.87,118800.0,29.6606,29.6922,29.6606,29.6859,118800.0
2006-03-23 11:10:00,46.87,46.87,46.83,46.83,140600.0,29.6859,29.6859,29.6606,29.6606,140600.0
2006-03-23 11:15:00,46.83,46.86,46.83,46.85,135400.0,29.6606,29.6796,29.6606,29.6732,135400.0
2006-03-23 11:20:00,46.84,46.85,46.81,46.83,79400.0,29.6669,29.6732,29.6479,29.6606,79400.0
2006-03-23 11:25:00,46.83,46.86,46.82,46.84,179700.0,29.6606,29.6796,29.6542,29.6669,179700.0
2006-03-23 11:30:00,46.83,46.86,46.81,46.84,143300.0,29.6606,29.6796,29.6479,29.6669,143300.0
2006-03-23 11:35:00,46.85,46.87,46.83,46.85,32000.0,29.6732,29.6859,29.6606,29.6732,32000.0
2006-03-23 11:40:00,46.85,46.87,46.82,46.84,67100.0,29.6732,29.6859,29.6542,29.6669,67100.0
2006-03-23 11:45:00,46.83,46.87,46.8,46.81,74500.0,29.6606,29.6859,29.6415,29.6479,74500.0
2006-03-23 11:50:00,46.81,46.85,46.8,46.82,136500.0,29.6479,29.6732,29.6415,29.6542,136500.0
2006-03-23 11:55:00,46.82,46.85,46.81,46.82,71900.0,29.6542,29.6732,29.6479,29.6542,71900.0
2006-03-23 12:00:00,46.83,46.83,46.79,46.8,73100.0,29.6606,29.6606,29.6352,29.6415,73100.0
2006-03-23 12:05:00,46.79,46.8,46.7,46.75,246200.0,29.6352,29.6415,29.5782,29.6099,246200.0
2006-03-23 12:10:00,46.75,46.76,46.73,46.75,128700.0,29.6099,29.6162,29.5972,29.6099,128700.0
2006-03-23 12:15:00,46.75,46.77,46.72,46.72,82600.0,29.6099,29.6225,29.5909,29.5909,82600.0
2006-03-23 12:20:00,46.73,46.77,46.72,46.76,86500.0,29.5972,29.6225,29.5909,29.6162,86500.0
2006-03-23 12:25:00,46.76,46.77,46.73,46.77,77000.0,29.6162,29.6225,29.5972,29.6225,77000.0
2006-03-23 12:30:00,46.77,46.81,46.76,46.78,80000.0,29.6225,29.6479,29.6162,29.6289,80000.0
2006-03-23 12:35:00,46.8,46.81,46.78,46.79,99700.0,29.6415,29.6479,29.6289,29.6352,99700.0
2006-03-23 12:40:00,46.79,46.8,46.75,46.8,186500.0,29.6352,29.6415,29.6099,29.6415,186500.0
2006-03-23 12:45:00,46.8,46.85,46.77,46.79,82300.0,29.6415,29.6732,29.6225,29.6352,82300.0
2006-03-23 12:50:00,46.78,46.82,46.78,46.81,85000.0,29.6289,29.6542,29.6289,29.6479,85000.0
2006-03-23 12:55:00,46.8,46.86,46.8,46.82,109500.0,29.6415,29.6796,29.6415,29.6542,109500.0
2006-03-23 13:00:00,46.81,46.84,46.8,46.83,81500.0,29.6479,29.6669,29.6415,29.6606,81500.0
2006-03-23 13:05:00,46.83,46.85,46.83,46.83,38700.0,29.6606,29.6732,29.6606,29.6606,38700.0
2006-03-23 13:10:00,46.83,46.84,46.78,46.8,92300.0,29.6606,29.6669,29.6289,29.6415,92300.0
2006-03-23 13:15:00,46.81,46.85,46.8,46.84,119800.0,29.6479,29.6732,29.6415,29.6669,119800.0
2006-03-23 13:20:00,46.84,46.85,46.81,46.82,135900.0,29.6669,29.6732,29.6479,29.6542,135900.0
2006-03-23 13:25:00,46.82,46.84,46.82,46.83,69100.0,29.6542,29.6669,29.6542,29.6606,69100.0
2006-03-23 13:30:00,46.82,46.84,46.79,46.83,104100.0,29.6542,29.6669,29.6352,29.6606,104100.0
2006-03-23 13:35:00,46.83,46.83,46.78,46.78,151000.0,29.6606,29.6606,29.6289,29.6289,151000.0
2006-03-23 13:40:00,46.78,46.83,46.76,46.79,121500.0,29.6289,29.6606,29.6162,29.6352,121500.0
2006-03-23 13:45:00,46.79,46.83,46.78,46.8,114000.0,29.6352,29.6606,29.6289,29.6415,114000.0
2006-03-23 13:50:00,46.8,46.83,46.78,46.79,102000.0,29.6415,29.6606,29.6289,29.6352,102000.0
2006-03-23 13:55:00,46.79,46.86,46.77,46.82,177800.0,29.6352,29.6796,29.6225,29.6542,177800.0
2006-03-23 14:00:00,46.82,46.85,46.78,46.8,86900.0,29.6542,29.6732,29.6289,29.6415,86900.0
2006-03-23 14:05:00,46.8,46.81,46.69,46.7,112000.0,29.6415,29.6479,29.5719,29.5782,112000.0
2006-03-23 14:10:00,46.7,46.72,46.67,46.69,130900.0,29.5782,29.5909,29.5592,29.5719,130900.0
2006-03-23 14:15:00,46.7,46.73,46.64,46.71,149400.0,29.5782,29.5972,29.5402,29.5845,149400.0
2006-03-23 14:20:00,46.7,46.74,46.64,46.71,138500.0,29.5782,29.6035,29.5402,29.5845,138500.0
2006-03-23 14:25:00,46.71,46.71,46.64,46.7,66700.0,29.5845,29.5845,29.5402,29.5782,66700.0
2006-03-23 14:30:00,46.7,46.7,46.67,46.67,80500.0,29.5782,29.5782,29.5592,29.5592,80500.0
2006-03-23 14:35:00,46.67,46.7,46.65,46.65,89900.0,29.5592,29.5782,29.5465,29.5465,89900.0
2006-03-23 14:40:00,46.66,46.68,46.64,46.65,63900.0,29.5529,29.5655,29.5402,29.5465,63900.0
2006-03-23 14:45:00,46.66,46.72,46.65,46.7,128600.0,29.5529,29.5909,29.5465,29.5782,128600.0
2006-03-23 14:50:00,46.7,46.74,46.66,46.73,134800.0,29.5782,29.6035,29.5529,29.5972,134800.0
2006-03-23 14:55:00,46.72,46.72,46.61,46.68,212800.0,29.5909,29.5909,29.5212,29.5655,212800.0
2006-03-23 15:00:00,46.69,46.73,46.68,46.73,111400.0,29.5719,29.5972,29.5655,29.5972,111400.0
2006-03-23 15:05:00,46.73,46.78,46.72,46.74,89700.0,29.5972,29.6289,29.5909,29.6035,89700.0
2006-03-23 15:10:00,46.74,46.78,46.72,46.75,164800.0,29.6035,29.6289,29.5909,29.6099,164800.0
2006-03-23 15:15:00,46.75,46.8,46.72,46.76,302300.0,29.6099,29.6415,29.5909,29.6162,302300.0
2006-03-23 15:20:00,46.75,46.8,46.73,46.79,146600.0,29.6099,29.6415,29.5972,29.6352,146600.0
2006-03-23 15:25:00,46.79,46.8,46.75,46.77,91900.0,29.6352,29.6415,29.6099,29.6225,91900.0
2006-03-23 15:30:00,46.78,46.79,46.73,46.79,119000.0,29.6289,29.6352,29.5972,29.6352,119000.0
2006-03-23 15:35:00,46.79,46.79,46.75,46.77,100100.0,29.6352,29.6352,29.6099,29.6225,100100.0
2006-03-23 15:40:00,46.77,46.78,46.7,46.77,184900.0,29.6225,29.6289,29.5782,29.6225,184900.0
2006-03-23 15:45:00,46.77,46.8,46.69,46.69,180900.0,29.6225,29.6415,29.5719,29.5719,180900.0
2006-03-23 15:50:00,46.69,46.74,46.69,46.73,235200.0,29.5719,29.6035,29.5719,29.5972,235200.0
2006-03-23 15:55:00,46.72,46.73,46.7,46.71,154600.0,29.5909,29.5972,29.5782,29.5845,154600.0
2006-03-24 09:30:00,46.78,46.85,46.75,46.84,372800.0,29.6289,29.6732,29.6099,29.6669,372800.0
2006-03-24 09:35:00,46.83,46.87,46.79,46.8,106800.0,29.6606,29.6859,29.6352,29.6415,106800.0
2006-03-24 09:40:00,46.82,46.85,46.75,46.77,142600.0,29.6542,29.6732,29.6099,29.6225,142600.0
2006-03-24 09:45:00,46.77,46.78,46.7,46.74,153500.0,29.6225,29.6289,29.5782,29.6035,153500.0
2006-03-24 09:50:00,46.74,46.74,46.66,46.7,67000.0,29.6035,29.6035,29.5529,29.5782,67000.0
2006-03-24 09:55:00,46.7,46.73,46.67,46.68,268700.0,29.5782,29.5972,29.5592,29.5655,268700.0
2006-03-24 10:00:00,46.68,46.71,46.67,46.67,60900.0,29.5655,29.5845,29.5592,29.5592,60900.0
2006-03-24 10:05:00,46.67,46.82,46.67,46.71,68500.0,29.5592,29.6542,29.5592,29.5845,68500.0
2006-03-24 10:10:00,46.7,46.78,46.7,46.73,154200.0,29.5782,29.6289,29.5782,29.5972,154200.0
2006-03-24 10:15:00,46.73,46.75,46.72,46.73,63400.0,29.5972,29.6099,29.5909,29.5972,63400.0
2006-03-24 10:20:00,46.74,46.74,46.7,46.72,57200.0,29.6035,29.6035,29.5782,29.5909,57200.0
2006-03-24 10:25:00,46.71,46.77,46.7,46.75,158600.0,29.5845,29.6225,29.5782,29.6099,158600.0
2006-03-24 10:30:00,46.76,46.8,46.74,46.79,119800.0,29.6162,29.6415,29.6035,29.6352,119800.0
2006-03-24 10:35:00,46.78,46.85,46.78,46.84,115100.0,29.6289,29.6732,29.6289,29.6669,115100.0
2006-03-24 10:40:00,46.84,46.9,46.82,46.9,136800.0,29.6669,29.7049,29.6542,29.7049,136800.0
2006-03-24 10:45:00,46.9,46.9,46.87,46.89,108500.0,29.7049,29.7049,29.6859,29.6986,108500.0
2006-03-24 10:50:00,46.89,46.92,46.87,46.91,148000.0,29.6986,29.7176,29.6859,29.7112,148000.0
2006-03-24 10:55:00,46.91,46.93,46.89,46.92,89900.0,29.7112,29.7239,29.6986,29.7176,89900.0
2006-03-24 11:00:00,46.93,46.96,46.92,46.94,198400.0,29.7239,29.7429,29.7176,29.7302,198400.0
2006-03-24 11:05:00,46.93,46.94,46.91,46.93,98900.0,29.7239,29.7302,29.7112,29.7239,98900.0
2006-03-24 11:10:00,46.93,46.94,46.9,46.92,128700.0,29.7239,29.7302,29.7049,29.7176,128700.0
2006-03-24 11:15:00,46.92,46.95,46.91,46.93,173100.0,29.7176,29.7366,29.7112,29.7239,173100.0
2006-03-24 11:20:00,46.93,46.94,46.91,46.94,51300.0,29.7239,29.7302,29.7112,29.7302,51300.0
2006-03-24 11:25:00,46.93,46.94,46.89,46.9,103700.0,29.7239,29.7302,29.6986,29.7049,103700.0
2006-03-24 11:30:00,46.9,46.97,46.9,46.93,195800.0,29.7049,29.7492,29.7049,29.7239,195800.0
2006-03-24 11:35:00,46.94,46.97,46.91,46.95,114000.0,29.7302,29.7492,29.7112,29.7366,114000.0
2006-03-24 11:40:00,46.95,46.99,46.95,46.98,125800.0,29.7366,29.7619,29.7366,29.7556,125800.0
2006-03-24 11:45:00,46.97,46.99,46.96,46.96,59600.0,29.7492,29.7619,29.7429,29.7429,59600.0
2006-03-24 11:50:00,46.97,46.99,46.94,46.96,207600.0,29.7492,29.7619,29.7302,29.7429,207600.0
2006-03-24 11:55:00,46.97,46.98,46.95,46.96,147900.0,29.7492,29.7556,29.7366,29.7429,147900.0
2006-03-24 12:00:00,46.95,46.98,46.95,46.97,51700.0,29.7366,29.7556,29.7366,29.7492,51700.0
2006-03-24 12:05:00,46.97,46.98,46.94,46.95,275100.0,29.7492,29.7556,29.7302,29.7366,275100.0
2006-03-24 12:10:00,46.95,46.97,46.94,46.96,119000.0,29.7366,29.7492,29.7302,29.7429,119000.0
2006-03-24 12:15:00,46.96,46.97,46.95,46.97,50800.0,29.7429,29.7492,29.7366,29.7492,50800.0
2006-03-24 12:20:00,46.98,46.98,46.94,46.95,105900.0,29.7556,29.7556,29.7302,29.7366,105900.0
2006-03-24 12:25:00,46.96,46.97,46.94,46.96,123900.0,29.7429,29.7492,29.7302,29.7429,123900.0
2006-03-24 12:30:00,46.96,46.97,46.95,46.96,153400.0,29.7429,29.7492,29.7366,29.7429,153400.0
2006-03-24 12:35:00,46.96,46.96,46.94,46.94,105200.0,29.7429,29.7429,29.7302,29.7302,105200.0
2006-03-24 12:40:00,46.94,46.95,46.92,46.93,140900.0,29.7302,29.7366,29.7176,29.7239,140900.0
2006-03-24 12:45:00,46.92,46.93,46.89,46.91,114400.0,29.7176,29.7239,29.6986,29.7112,114400.0
2006-03-24 12:50:00,46.9,46.91,46.85,46.89,53100.0,29.7049,29.7112,29.6732,29.6986,53100.0
2006-03-24 12:55:00,46.9,46.91,46.89,46.9,111900.0,29.7049,29.7112,29.6986,29.7049,111900.0
2006-03-24 13:00:00,46.89,46.9,46.89,46.9,146300.0,29.6986,29.7049,29.6986,29.7049,146300.0
2006-03-24 13:05:00,46.9,46.91,46.87,46.9,509400.0,29.7049,29.7112,29.6859,29.7049,509400.0
2006-03-24 13:10:00,46.89,46.89,46.84,46.86,90200.0,29.6986,29.6986,29.6669,29.6796,90200.0
2006-03-24 13:15:00,46.86,46.87,46.82,46.82,99500.0,29.6796,29.6859,29.6542,29.6542,99500.0
2006-03-24 13:20:00,46.82,46.89,46.78,46.85,121400.0,29.6542,29.6986,29.6289,29.6732,121400.0
2006-03-24 13:25:00,46.86,46.88,46.85,46.87,82500.0,29.6796,29.6922,29.6732,29.6859,82500.0
2006-03-24 13:30:00,46.85,46.91,46.84,46.84,176000.0,29.6732,29.7112,29.6669,29.6669,176000.0
2006-03-24 13:35:00,46.86,46.89,46.85,46.86,53900.0,29.6796,29.6986,29.6732,29.6796,53900.0
2006-03-24 13:40:00,46.86,46.89,46.84,46.88,37300.0,29.6796,29.6986,29.6669,29.6922,37300.0
2006-03-24 13:45:00,46.89,46.9,46.87,46.88,60700.0,29.6986,29.7049,29.6859,29.6922,60700.0
2006-03-24 13:50:00,46.87,46.91,46.87,46.91,83700.0,29.6859,29.7112,29.6859,29.7112,83700.0
2006-03-24 13:55:00,46.9,46.91,46.87,46.89,130600.0,29.7049,29.7112,29.6859,29.6986,130600.0
2006-03-24 14:00:00,46.89,46.89,46.83,46.84,69400.0,29.6986,29.6986,29.6606,29.6669,69400.0
2006-03-24 14:05:00,46.84,46.89,46.83,46.88,132400.0,29.6669,29.6986,29.6606,29.6922,132400.0
2006-03-24 14:10:00,46.88,46.88,46.85,46.86,64600.0,29.6922,29.6922,29.6732,29.6796,64600.0
2006-03-24 14:15:00,46.86,46.92,46.86,46.91,157700.0,29.6796,29.7176,29.6796,29.7112,157700.0
2006-03-24 14:20:00,46.91,46.92,46.88,46.89,216200.0,29.7112,29.7176,29.6922,29.6986,216200.0
2006-03-24 14:25:00,46.89,46.91,46.88,46.89,66200.0,29.6986,29.7112,29.6922,29.6986,66200.0
2006-03-24 14:30:00,46.9,46.9,46.88,46.9,109100.0,29.7049,29.7049,29.6922,29.7049,109100.0
2006-03-24 14:35:00,46.89,46.9,46.86,46.87,91100.0,29.6986,29.7049,29.6796,29.6859,91100.0
2006-03-24 14:40:00,46.87,46.91,46.87,46.9,73200.0,29.6859,29.7112,29.6859,29.7049,73200.0
2006-03-24 14:45:00,46.9,46.91,46.89,46.91,75900.0,29.7049,29.7112,29.6986,29.7112,75900.0
2006-03-24 14:50:00,46.91,46.91,46.89,46.9,63800.0,29.7112,29.7112,29.6986,29.7049,63800.0
2006-03-24 14:55:00,46.91,46.95,46.89,46.9,184900.0,29.7112,29.7366,29.6986,29.7049,184900.0
2006-03-24 15:00:00,46.9,46.93,46.9,46.93,54100.0,29.7049,29.7239,29.7049,29.7239,54100.0
2006-03-24 15:05:00,46.92,46.97,46.92,46.97,192200.0,29.7176,29.7492,29.7176,29.7492,192200.0
2006-03-24 15:10:00,46.97,46.97,46.95,46.96,63000.0,29.7492,29.7492,29.7366,29.7429,63000.0
2006-03-24 15:15:00,46.96,46.97,46.92,46.93,93200.0,29.7429,29.7492,29.7176,29.7239,93200.0
2006-03-24 15:20:00,46.93,46.94,46.9,46.93,103500.0,29.7239,29.7302,29.7049,29.7239,103500.0
2006-03-24 15:25:00,46.93,46.96,46.91,46.93,109500.0,29.7239,29.7429,29.7112,29.7239,109500.0
2006-03-24 15:30:00,46.93,46.97,46.93,46.95,102100.0,29.7239,29.7492,29.7239,29.7366,102100.0
2006-03-24 15:35:00,46.95,46.97,46.94,46.95,124300.0,29.7366,29.7492,29.7302,29.7366,124300.0
2006-03-24 15:40:00,46.96,46.99,46.94,46.95,147100.0,29.7429,29.7619,29.7302,29.7366,147100.0
2006-03-24 15:45:00,46.96,47.0,46.94,46.94,415500.0,29.7429,29.7682,29.7302,29.7302,415500.0
2006-03-24 15:50:00,46.95,46.96,46.92,46.95,133600.0,29.7366,29.7429,29.7176,29.7366,133600.0
2006-03-24 15:55:00,46.94,46.95,46.91,46.91,137400.0,29.7302,29.7366,29.7112,29.7112,137400.0
2006-03-27 09:30:00,46.79,46.88,46.75,46.83,427300.0,29.6352,29.6922,29.6099,29.6606,427300.0
2006-03-27 09:35:00,46.83,46.88,46.82,46.87,88500.0,29.6606,29.6922,29.6542,29.6859,88500.0
2006-03-27 09:40:00,46.86,46.89,46.84,46.84,115300.0,29.6796,29.6986,29.6669,29.6669,115300.0
2006-03-27 09:45:00,46.84,46.86,46.8,46.82,141900.0,29.6669,29.6796,29.6415,29.6542,141900.0
2006-03-27 09:50:00,46.82,46.83,46.78,46.83,83500.0,29.6542,29.6606,29.6289,29.6606,83500.0
2006-03-27 09:55:00,46.82,46.84,46.78,46.81,145000.0,29.6542,29.6669,29.6289,29.6479,145000.0
2006-03-27 10:00:00,46.82,46.87,46.78,46.87,102900.0,29.6542,29.6859,29.6289,29.6859,102900.0
2006-03-27 10:05:00,46.87,46.9,46.84,46.86,174200.0,29.6859,29.7049,29.6669,29.6796,174200.0
2006-03-27 10:10:00,46.86,46.86,46.8,46.81,106900.0,29.6796,29.6796,29.6415,29.6479,106900.0
2006-03-27 10:15:00,46.82,46.9,46.81,46.88,99800.0,29.6542,29.7049,29.6479,29.6922,99800.0
2006-03-27 10:20:00,46.88,46.89,46.85,46.85,43500.0,29.6922,29.6986,29.6732,29.6732,43500.0
2006-03-27 10:25:00,46.86,46.87,46.84,46.86,123800.0,29.6796,29.6859,29.6669,29.6796,123800.0
2006-03-27 10:30:00,46.86,46.87,46.84,46.84,90900.0,29.6796,29.6859,29.6669,29.6669,90900.0
2006-03-27 10:35:00,46.85,46.85,46.8,46.81,86800.0,29.6732,29.6732,29.6415,29.6479,86800.0
2006-03-27 10:40:00,46.81,46.83,46.8,46.83,54200.0,29.6479,29.6606,29.6415,29.6606,54200.0
2006-03-27 10:45:00,46.82,46.83,46.78,46.79,69600.0,29.6542,29.6606,29.6289,29.6352,69600.0
2006-03-27 10:50:00,46.78,46.79,46.73,46.76,146900.0,29.6289,29.6352,29.5972,29.6162,146900.0
2006-03-27 10:55:00,46.77,46.79,46.75,46.75,74800.0,29.6225,29.6352,29.6099,29.6099,74800.0
2006-03-27 11:00:00,46.76,46.77,46.71,46.72,109400.0,29.6162,29.6225,29.5845,29.5909,109400.0
2006-03-27 11:05:00,46.72,46.72,46.69,46.71,141400.0,29.5909,29.5909,29.5719,29.5845,141400.0
2006-03-27 11:10:00,46.72,46.72,46.68,46.68,91900.0,29.5909,29.5909,29.5655,29.5655,91900.0
2006-03-27 11:15:00,46.68,46.77,46.68,46.73,181700.0,29.5655,29.6225,29.5655,29.5972,181700.0
2006-03-27 11:20:00,46.74,46.74,46.7,46.72,96800.0,29.6035,29.6035,29.5782,29.5909,96800.0
2006-03-27 11:25:00,46.72,46.74,46.68,46.68,273100.0,29.5909,29.6035,29.5655,29.5655,273100.0
2006-03-27 11:30:00,46.69,46.73,46.67,46.71,120400.0,29.5719,29.5972,29.5592,29.5845,120400.0
2006-03-27 11:35:00,46.72,46.75,46.71,46.74,52300.0,29.5909,29.6099,29.5845,29.6035,52300.0
2006-03-27 11:40:00,46.74,46.77,46.73,46.73,126100.0,29.6035,29.6225,29.5972,29.5972,126100.0
2006-03-27 11:45:00,46.73,46.75,46.72,46.72,54800.0,29.5972,29.6099,29.5909,29.5909,54800.0
2006-03-27 11:50:00,46.74,46.75,46.72,46.75,99900.0,29.6035,29.6099,29.5909,29.6099,99900.0
2006-03-27 11:55:00,46.74,46.76,46.72,46.75,165100.0,29.6035,29.6162,29.5909,29.6099,165100.0
2006-03-27 12:00:00,46.75,46.76,46.72,46.74,111900.0,29.6099,29.6162,29.5909,29.6035,111900.0
2006-03-27 12:05:00,46.73,46.76,46.73,46.74,57800.0,29.5972,29.6162,29.5972,29.6035,57800.0
2006-03-27 12:10:00,46.74,46.77,46.72,46.73,72900.0,29.6035,29.6225,29.5909,29.5972,72900.0
2006-03-27 12:15:00,46.73,46.76,46.72,46.74,153100.0,29.5972,29.6162,29.5909,29.6035,153100.0
2006-03-27 12:20:00,46.74,46.74,46.69,46.72,100200.0,29.6035,29.6035,29.5719,29.5909,100200.0
2006-03-27 12:25:00,46.73,46.73,46.71,46.72,26300.0,29.5972,29.5972,29.5845,29.5909,26300.0
2006-03-27 12:30:00,46.72,46.76,46.7,46.76,91700.0,29.5909,29.6162,29.5782,29.6162,91700.0
2006-03-27 12:35:00,46.76,46.76,46.72,46.76,58500.0,29.6162,29.6162,29.5909,29.6162,58500.0
2006-03-27 12:40:00,46.75,46.78,46.73,46.73,94600.0,29.6099,29.6289,29.5972,29.5972,94600.0
2006-03-27 12:45:00,46.73,46.75,46.72,46.74,43800.0,29.5972,29.6099,29.5909,29.6035,43800.0
2006-03-27 12:50:00,46.74,46.75,46.72,46.74,124500.0,29.6035,29.6099,29.5909,29.6035,124500.0
2006-03-27 12:55:00,46.74,46.75,46.73,46.74,54200.0,29.6035,29.6099,29.5972,29.6035,54200.0
2006-03-27 13:00:00,46.74,46.78,46.74,46.74,172100.0,29.6035,29.6289,29.6035,29.6035,172100.0
2006-03-27 13:05:00,46.73,46.74,46.72,46.72,16800.0,29.5972,29.6035,29.5909,29.5909,16800.0
2006-03-27 13:10:00,46.73,46.73,46.7,46.71,240200.0,29.5972,29.5972,29.5782,29.5845,240200.0
2006-03-27 13:15:00,46.72,46.75,46.72,46.75,63700.0,29.5909,29.6099,29.5909,29.6099,63700.0
2006-03-27 13:20:00,46.75,46.75,46.71,46.72,119700.0,29.6099,29.6099,29.5845,29.5909,119700.0
2006-03-27 13:25:00,46.72,46.75,46.71,46.74,61500.0,29.5909,29.6099,29.5845,29.6035,61500.0
2006-03-27 13:30:00,46.75,46.77,46.74,46.75,81600.0,29.6099,29.6225,29.6035,29.6099,81600.0
2006-03-27 13:35:00,46.75,46.77,46.73,46.76,119700.0,29.6099,29.6225,29.5972,29.6162,119700.0
2006-03-27 13:40:00,46.76,46.79,46.75,46.79,42200.0,29.6162,29.6352,29.6099,29.6352,42200.0
2006-03-27 13:45:00,46.78,46.81,46.77,46.8,70800.0,29.6289,29.6479,29.6225,29.6415,70800.0
2006-03-27 13:50:00,46.79,46.83,46.77,46.79,219000.0,29.6352,29.6606,29.6225,29.6352,219000.0
2006-03-27 13:55:00,46.8,46.83,46.79,46.8,78600.0,29.6415,29.6606,29.6352,29.6415,78600.0
2006-03-27 14:00:00,46.81,46.81,46.79,46.8,32000.0,29.6479,29.6479,29.6352,29.6415,32000.0
2006-03-27 14:05:00,46.79,46.81,46.78,46.8,28300.0,29.6352,29.6479,29.6289,29.6415,28300.0
2006-03-27 14:10:00,46.81,46.83,46.8,46.82,179000.0,29.6479,29.6606,29.6415,29.6542,179000.0
2006-03-27 14:15:00,46.82,46.83,46.78,46.8,51900.0,29.6542,29.6606,29.6289,29.6415,51900.0
2006-03-27 14:20:00,46.79,46.84,46.78,46.83,71600.0,29.6352,29.6669,29.6289,29.6606,71600.0
2006-03-27 14:25:00,46.83,46.87,46.83,46.87,60300.0,29.6606,29.6859,29.6606,29.6859,60300.0
2006-03-27 14:30:00,46.87,46.88,46.83,46.84,167100.0,29.6859,29.6922,29.6606,29.6669,167100.0
2006-03-27 14:35:00,46.84,46.89,46.84,46.88,107400.0,29.6669,29.6986,29.6669,29.6922,107400.0
2006-03-27 14:40:00,46.88,46.9,46.85,46.88,127200.0,29.6922,29.7049,29.6732,29.6922,127200.0
2006-03-27 14:45:00,46.89,46.89,46.84,46.85,77700.0,29.6986,29.6986,29.6669,29.6732,77700.0
2006-03-27 14:50:00,46.85,46.88,46.84,46.86,121800.0,29.6732,29.6922,29.6669,29.6796,121800.0
2006-03-27 14:55:00,46.86,46.9,46.86,46.88,131700.0,29.6796,29.7049,29.6796,29.6922,131700.0
2006-03-27 15:00:00,46.88,46.89,46.84,46.87,102600.0,29.6922,29.6986,29.6669,29.6859,102600.0
2006-03-27 15:05:00,46.88,46.9,46.87,46.88,76600.0,29.6922,29.7049,29.6859,29.6922,76600.0
2006-03-27 15:10:00,46.88,46.9,46.86,46.9,176600.0,29.6922,29.7049,29.6796,29.7049,176600.0
2006-03-27 15:15:00,46.93,46.93,46.89,46.9,193000.0,29.7239,29.7239,29.6986,29.7049,193000.0
2006-03-27 15:20:00,46.9,46.91,46.86,46.89,101800.0,29.7049,29.7112,29.6796,29.6986,101800.0
2006-03-27 15:25:00,46.88,46.91,46.88,46.88,137500.0,29.6922,29.7112,29.6922,29.6922,137500.0
2006-03-27 15:30:00,46.88,46.9,46.87,46.88,82100.0,29.6922,29.7049,29.6859,29.6922,82100.0
2006-03-27 15:35:00,46.88,46.89,46.86,46.87,257000.0,29.6922,29.6986,29.6796,29.6859,257000.0
2006-03-27 15:40:00,46.88,46.88,46.84,46.86,140900.0,29.6922,29.6922,29.6669,29.6796,140900.0
2006-03-27 15:45:00,46.87,46.88,46.85,46.85,177900.0,29.6859,29.6922,29.6732,29.6732,177900.0
2006-03-27 15:50:00,46.85,46.86,46.82,46.84,145100.0,29.6732,29.6796,29.6542,29.6669,145100.0
2006-03-27 15:55:00,46.84,46.86,46.81,46.82,161600.0,29.6669,29.6796,29.6479,29.6542,161600.0
2006-03-28 09:30:00,46.62,46.69,46.6,46.67,542900.0,29.5275,29.5719,29.5149,29.5592,542900.0
2006-03-28 09:35:00,46.66,46.73,46.65,46.69,113400.0,29.5529,29.5972,29.5465,29.5719,113400.0
2006-03-28 09:40:00,46.69,46.73,46.68,46.73,67900.0,29.5719,29.5972,29.5655,29.5972,67900.0
2006-03-28 09:45:00,46.74,46.81,46.74,46.74,135300.0,29.6035,29.6479,29.6035,29.6035,135300.0
2006-03-28 09:50:00,46.73,46.77,46.73,46.75,144200.0,29.5972,29.6225,29.5972,29.6099,144200.0
2006-03-28 09:55:00,46.75,46.75,46.68,46.68,159300.0,29.6099,29.6099,29.5655,29.5655,159300.0
2006-03-28 10:00:00,46.69,46.73,46.64,46.65,168300.0,29.5719,29.5972,29.5402,29.5465,168300.0
2006-03-28 10:05:00,46.63,46.71,46.62,46.64,134800.0,29.5339,29.5845,29.5275,29.5402,134800.0
2006-03-28 10:10:00,46.65,46.7,46.64,46.66,141300.0,29.5465,29.5782,29.5402,29.5529,141300.0
2006-03-28 10:15:00,46.66,46.7,46.65,46.7,61200.0,29.5529,29.5782,29.5465,29.5782,61200.0
2006-03-28 10:20:00,46.69,46.71,46.68,46.68,73800.0,29.5719,29.5845,29.5655,29.5655,73800.0
2006-03-28 10:25:00,46.69,46.73,46.69,46.72,48600.0,29.5719,29.5972,29.5719,29.5909,48600.0
2006-03-28 10:30:00,46.72,46.77,46.72,46.77,55700.0,29.5909,29.6225,29.5909,29.6225,55700.0
2006-03-28 10:35:00,46.77,46.8,46.76,46.79,81000.0,29.6225,29.6415,29.6162,29.6352,81000.0
2006-03-28 10:40:00,46.8,46.81,46.77,46.8,66100.0,29.6415,29.6479,29.6225,29.6415,66100.0
2006-03-28 10:45:00,46.84,46.85,46.77,46.78,139800.0,29.6669,29.6732,29.6225,29.6289,139800.0
2006-03-28 10:50:00,46.78,46.83,46.75,46.77,143900.0,29.6289,29.6606,29.6099,29.6225,143900.0
2006-03-28 10:55:00,46.77,46.8,46.72,46.72,187900.0,29.6225,29.6415,29.5909,29.5909,187900.0
2006-03-28 11:00:00,46.72,46.73,46.7,46.73,67500.0,29.5909,29.5972,29.5782,29.5972,67500.0
2006-03-28 11:05:00,46.73,46.73,46.65,46.7,97400.0,29.5972,29.5972,29.5465,29.5782,97400.0
2006-03-28 11:10:00,46.7,46.73,46.65,46.72,123800.0,29.5782,29.5972,29.5465,29.5909,123800.0
2006-03-28 11:15:00,46.73,46.75,46.68,46.7,162700.0,29.5972,29.6099,29.5655,29.5782,162700.0
2006-03-28 11:20:00,46.71,46.71,46.65,46.66,109700.0,29.5845,29.5845,29.5465,29.5529,109700.0
2006-03-28 11:25:00,46.67,46.69,46.64,46.67,105600.0,29.5592,29.5719,29.5402,29.5592,105600.0
2006-03-28 11:30:00,46.67,46.73,46.67,46.7,128900.0,29.5592,29.5972,29.5592,29.5782,128900.0
2006-03-28 11:35:00,46.7,46.72,46.68,46.68,56300.0,29.5782,29.5909,29.5655,29.5655,56300.0
2006-03-28 11:40:00,46.68,46.69,46.66,46.68,48700.0,29.5655,29.5719,29.5529,29.5655,48700.0
2006-03-28 11:45:00,46.68,46.7,46.66,46.67,78800.0,29.5655,29.5782,29.5529,29.5592,78800.0
2006-03-28 11:50:00,46.67,46.7,46.66,46.7,35800.0,29.5592,29.5782,29.5529,29.5782,35800.0
2006-03-28 11:55:00,46.7,46.7,46.67,46.67,78700.0,29.5782,29.5782,29.5592,29.5592,78700.0
2006-03-28 12:00:00,46.67,46.7,46.67,46.69,31000.0,29.5592,29.5782,29.5592,29.5719,31000.0
2006-03-28 12:05:00,46.7,46.78,46.66,46.74,106900.0,29.5782,29.6289,29.5529,29.6035,106900.0
2006-03-28 12:10:00,46.75,46.82,46.74,46.81,104000.0,29.6099,29.6542,29.6035,29.6479,104000.0
2006-03-28 12:15:00,46.8,46.87,46.79,46.84,150100.0,29.6415,29.6859,29.6352,29.6669,150100.0
2006-03-28 12:20:00,46.83,46.94,46.83,46.91,213300.0,29.6606,29.7302,29.6606,29.7112,213300.0
2006-03-28 12:25:00,46.91,46.93,46.9,46.93,51100.0,29.7112,29.7239,29.7049,29.7239,51100.0
2006-03-28 12:30:00,46.93,47.01,46.92,46.96,851200.0,29.7239,29.7746,29.7176,29.7429,851200.0
2006-03-28 12:35:00,46.97,46.99,46.93,46.95,143900.0,29.7492,29.7619,29.7239,29.7366,143900.0
2006-03-28 12:40:00,46.94,46.98,46.93,46.95,184300.0,29.7302,29.7556,29.7239,29.7366,184300.0
2006-03-28 12:45:00,46.96,46.97,46.94,46.95,63500.0,29.7429,29.7492,29.7302,29.7366,63500.0
2006-03-28 12:50:00,46.94,46.95,46.91,46.91,65800.0,29.7302,29.7366,29.7112,29.7112,65800.0
2006-03-28 12:55:00,46.9,46.96,46.89,46.93,94900.0,29.7049,29.7429,29.6986,29.7239,94900.0
2006-03-28 13:00:00,46.92,46.93,46.89,46.9,72400.0,29.7176,29.7239,29.6986,29.7049,72400.0
2006-03-28 13:05:00,46.91,46.93,46.9,46.91,61200.0,29.7112,29.7239,29.7049,29.7112,61200.0
2006-03-28 13:10:00,46.91,46.92,46.88,46.89,69400.0,29.7112,29.7176,29.6922,29.6986,69400.0
2006-03-28 13:15:00,46.89,46.93,46.88,46.91,66800.0,29.6986,29.7239,29.6922,29.7112,66800.0
2006-03-28 13:20:00,46.9,46.91,46.87,46.88,94900.0,29.7049,29.7112,29.6859,29.6922,94900.0
2006-03-28 13:25:00,46.88,46.94,46.88,46.92,102700.0,29.6922,29.7302,29.6922,29.7176,102700.0
2006-03-28 13:30:00,46.92,46.93,46.9,46.91,62700.0,29.7176,29.7239,29.7049,29.7112,62700.0
2006-03-28 13:35:00,46.92,46.93,46.87,46.91,117300.0,29.7176,29.7239,29.6859,29.7112,117300.0
2006-03-28 13:40:00,46.91,46.94,46.86,46.92,187000.0,29.7112,29.7302,29.6796,29.7176,187000.0
2006-03-28 13:45:00,46.92,46.97,46.92,46.92,91500.0,29.7176,29.7492,29.7176,29.7176,91500.0
2006-03-28 13:50:00,46.92,46.94,46.89,46.9,205700.0,29.7176,29.7302,29.6986,29.7049,205700.0
2006-03-28 13:55:00,46.89,46.9,46.87,46.89,158300.0,29.6986,29.7049,29.6859,29.6986,158300.0
2006-03-28 14:00:00,46.88,46.89,46.85,46.88,137400.0,29.6922,29.6986,29.6732,29.6922,137400.0
2006-03-28 14:05:00,46.88,46.9,46.87,46.89,139100.0,29.6922,29.7049,29.6859,29.6986,139100.0
2006-03-28 14:10:00,46.89,46.89,46.84,46.87,175700.0,29.6986,29.6986,29.6669,29.6859,175700.0
2006-03-28 14:15:00,46.87,46.87,46.65,46.71,330100.0,29.6859,29.6859,29.5465,29.5845,330100.0
2006-03-28 14:20:00,46.68,46.72,46.51,46.55,437300.0,29.5655,29.5909,29.4579,29.4832,437300.0
2006-03-28 14:25:00,46.54,46.57,46.49,46.5,575100.0,29.4769,29.4959,29.4452,29.4515,575100.0
2006-03-28 14:30:00,46.5,46.5,46.3,46.44,510500.0,29.4515,29.4515,29.3249,29.4135,510500.0
2006-03-28 14:35:00,46.46,46.47,46.32,46.34,266500.0,29.4262,29.4325,29.3375,29.3502,266500.0
2006-03-28 14:40:00,46.34,46.54,46.33,46.49,325800.0,29.3502,29.4769,29.3439,29.4452,325800.0
2006-03-28 14:45:00,46.49,46.51,46.43,46.5,238900.0,29.4452,29.4579,29.4072,29.4515,238900.0
2006-03-28 14:50:00,46.5,46.52,46.44,46.52,100800.0,29.4515,29.4642,29.4135,29.4642,100800.0
2006-03-28 14:55:00,46.52,46.52,46.4,46.4,184200.0,29.4642,29.4642,29.3882,29.3882,184200.0
2006-03-28 15:00:00,46.4,46.4,46.27,46.27,302400.0,29.3882,29.3882,29.3059,29.3059,302400.0
2006-03-28 15:05:00,46.28,46.3,46.23,46.25,365500.0,29.3122,29.3249,29.2805,29.2932,365500.0
2006-03-28 15:10:00,46.26,46.28,46.24,46.27,239500.0,29.2995,29.3122,29.2869,29.3059,239500.0
2006-03-28 15:15:00,46.27,46.27,46.17,46.24,261400.0,29.3059,29.3059,29.2425,29.2869,261400.0
2006-03-28 15:20:00,46.23,46.28,46.22,46.24,182400.0,29.2805,29.3122,29.2742,29.2869,182400.0
2006-03-28 15:25:00,46.24,46.25,46.21,46.21,121900.0,29.2869,29.2932,29.2679,29.2679,121900.0
2006-03-28 15:30:00,46.22,46.29,46.2,46.27,235100.0,29.2742,29.3185,29.2615,29.3059,235100.0
2006-03-28 15:35:00,46.27,46.3,46.18,46.19,503400.0,29.3059,29.3249,29.2489,29.2552,503400.0
2006-03-28 15:40:00,46.2,46.2,46.07,46.08,441300.0,29.2615,29.2615,29.1792,29.1855,441300.0
2006-03-28 15:45:00,46.08,46.2,46.04,46.05,526900.0,29.1855,29.2615,29.1602,29.1665,526900.0
2006-03-28 15:50:00,46.04,46.05,45.95,46.01,790800.0,29.1602,29.1665,29.1032,29.1412,790800.0
2006-03-28 15:55:00,46.02,46.07,46.01,46.07,534500.0,29.1475,29.1792,29.1412,29.1792,534500.0
2006-03-29 09:30:00,46.17,46.3,46.17,46.26,644200.0,29.2425,29.3249,29.2425,29.2995,644200.0
2006-03-29 09:35:00,46.27,46.27,46.05,46.1,342300.0,29.3059,29.3059,29.1665,29.1982,342300.0
2006-03-29 09:40:00,46.11,46.12,45.92,45.92,251100.0,29.2045,29.2109,29.0842,29.0842,251100.0
2006-03-29 09:45:00,45.92,45.92,45.72,45.82,341700.0,29.0842,29.0842,28.9575,29.0209,341700.0
2006-03-29 09:50:00,45.82,45.87,45.72,45.8,163800.0,29.0209,29.0525,28.9575,29.0082,163800.0
2006-03-29 09:55:00,45.81,45.84,45.75,45.82,279700.0,29.0145,29.0335,28.9765,29.0209,279700.0
2006-03-29 10:00:00,45.81,45.84,45.75,45.81,207100.0,29.0145,29.0335,28.9765,29.0145,207100.0
2006-03-29 10:05:00,45.81,45.9,45.79,45.85,172200.0,29.0145,29.0715,29.0018,29.0399,172200.0
2006-03-29 10:10:00,45.85,45.85,45.8,45.84,218500.0,29.0399,29.0399,29.0082,29.0335,218500.0
2006-03-29 10:15:00,45.84,45.91,45.82,45.84,296800.0,29.0335,29.0779,29.0209,29.0335,296800.0
2006-03-29 10:20:00,45.84,45.92,45.83,45.91,148400.0,29.0335,29.0842,29.0272,29.0779,148400.0
2006-03-29 10:25:00,45.91,46.0,45.89,45.98,146700.0,29.0779,29.1349,29.0652,29.1222,146700.0
2006-03-29 10:30:00,45.97,46.01,45.96,45.98,139600.0,29.1159,29.1412,29.1095,29.1222,139600.0
2006-03-29 10:35:00,45.98,46.01,45.96,45.99,149800.0,29.1222,29.1412,29.1095,29.1285,149800.0
2006-03-29 10:40:00,45.99,46.02,45.98,46.01,104900.0,29.1285,29.1475,29.1222,29.1412,104900.0
2006-03-29 10:45:00,46.01,46.01,45.99,46.0,91700.0,29.1412,29.1412,29.1285,29.1349,91700.0
2006-03-29 10:50:00,46.0,46.05,45.99,46.04,87600.0,29.1349,29.1665,29.1285,29.1602,87600.0
2006-03-29 10:55:00,46.04,46.05,45.98,46.0,120600.0,29.1602,29.1665,29.1222,29.1349,120600.0
2006-03-29 11:00:00,46.0,46.01,45.98,46.01,104700.0,29.1349,29.1412,29.1222,29.1412,104700.0
2006-03-29 11:05:00,46.0,46.08,46.0,46.07,89800.0,29.1349,29.1855,29.1349,29.1792,89800.0
2006-03-29 11:10:00,46.08,46.09,46.04,46.06,113700.0,29.1855,29.1919,29.1602,29.1729,113700.0
2006-03-29 11:15:00,46.06,46.11,46.05,46.08,96100.0,29.1729,29.2045,29.1665,29.1855,96100.0
2006-03-29 11:20:00,46.08,46.12,46.06,46.1,119800.0,29.1855,29.2109,29.1729,29.1982,119800.0
2006-03-29 11:25:00,46.11,46.14,46.09,46.13,122200.0,29.2045,29.2235,29.1919,29.2172,122200.0
2006-03-29 11:30:00,46.13,46.24,46.13,46.2,190700.0,29.2172,29.2869,29.2172,29.2615,190700.0
2006-03-29 11:35:00,46.2,46.23,46.18,46.18,108500.0,29.2615,29.2805,29.2489,29.2489,108500.0
2006-03-29 11:40:00,46.18,46.22,46.17,46.18,125800.0,29.2489,29.2742,29.2425,29.2489,125800.0
2006-03-29 11:45:00,46.18,46.21,46.18,46.2,69000.0,29.2489,29.2679,29.2489,29.2615,69000.0
2006-03-29 11:50:00,46.18,46.21,46.16,46.17,66200.0,29.2489,29.2679,29.2362,29.2425,66200.0
2006-03-29 11:55:00,46.17,46.18,46.09,46.1,70800.0,29.2425,29.2489,29.1919,29.1982,70800.0
2006-03-29 12:00:00,46.09,46.13,46.08,46.1,99200.0,29.1919,29.2172,29.1855,29.1982,99200.0
2006-03-29 12:05:00,46.1,46.11,46.09,46.1,47300.0,29.1982,29.2045,29.1919,29.1982,47300.0
2006-03-29 12:10:00,46.1,46.12,46.1,46.1,61100.0,29.1982,29.2109,29.1982,29.1982,61100.0
2006-03-29 12:15:00,46.11,46.12,46.07,46.08,85600.0,29.2045,29.2109,29.1792,29.1855,85600.0
2006-03-29 12:20:00,46.07,46.08,46.06,46.08,51600.0,29.1792,29.1855,29.1729,29.1855,51600.0
2006-03-29 12:25:00,46.08,46.08,46.01,46.06,88300.0,29.1855,29.1855,29.1412,29.1729,88300.0
2006-03-29 12:30:00,46.06,46.1,46.05,46.1,42200.0,29.1729,29.1982,29.1665,29.1982,42200.0
2006-03-29 12:35:00,46.11,46.18,46.1,46.17,52200.0,29.2045,29.2489,29.1982,29.2425,52200.0
2006-03-29 12:40:00,46.17,46.18,46.16,46.18,58400.0,29.2425,29.2489,29.2362,29.2489,58400.0
2006-03-29 12:45:00,46.18,46.19,46.15,46.15,41500.0,29.2489,29.2552,29.2299,29.2299,41500.0
2006-03-29 12:50:00,46.16,46.17,46.14,46.15,115600.0,29.2362,29.2425,29.2235,29.2299,115600.0
2006-03-29 12:55:00,46.15,46.16,46.13,46.15,155300.0,29.2299,29.2362,29.2172,29.2299,155300.0
2006-03-29 13:00:00,46.15,46.16,46.13,46.15,89000.0,29.2299,29.2362,29.2172,29.2299,89000.0
2006-03-29 13:05:00,46.15,46.17,46.15,46.15,47000.0,29.2299,29.2425,29.2299,29.2299,47000.0
2006-03-29 13:10:00,46.15,46.17,46.15,46.17,69400.0,29.2299,29.2425,29.2299,29.2425,69400.0
2006-03-29 13:15:00,46.17,46.25,46.13,46.23,158200.0,29.2425,29.2932,29.2172,29.2805,158200.0
2006-03-29 13:20:00,46.23,46.27,46.19,46.25,246200.0,29.2805,29.3059,29.2552,29.2932,246200.0
2006-03-29 13:25:00,46.24,46.24,46.19,46.19,87400.0,29.2869,29.2869,29.2552,29.2552,87400.0
2006-03-29 13:30:00,46.19,46.21,46.19,46.19,93100.0,29.2552,29.2679,29.2552,29.2552,93100.0
2006-03-29 13:35:00,46.19,46.2,46.15,46.16,156100.0,29.2552,29.2615,29.2299,29.2362,156100.0
2006-03-29 13:40:00,46.16,46.19,46.15,46.18,66600.0,29.2362,29.2552,29.2299,29.2489,66600.0
2006-03-29 13:45:00,46.17,46.18,46.14,46.15,69600.0,29.2425,29.2489,29.2235,29.2299,69600.0
2006-03-29 13:50:00,46.15,46.15,46.1,46.15,59700.0,29.2299,29.2299,29.1982,29.2299,59700.0
2006-03-29 13:55:00,46.16,46.17,46.12,46.14,61600.0,29.2362,29.2425,29.2109,29.2235,61600.0
2006-03-29 14:00:00,46.14,46.17,46.13,46.17,58700.0,29.2235,29.2425,29.2172,29.2425,58700.0
2006-03-29 14:05:00,46.17,46.19,46.14,46.18,68200.0,29.2425,29.2552,29.2235,29.2489,68200.0
2006-03-29 14:10:00,46.18,46.19,46.14,46.15,100000.0,29.2489,29.2552,29.2235,29.2299,100000.0
2006-03-29 14:15:00,46.15,46.16,46.07,46.08,92600.0,29.2299,29.2362,29.1792,29.1855,92600.0
2006-03-29 14:20:00,46.08,46.09,46.0,46.07,98500.0,29.1855,29.1919,29.1349,29.1792,98500.0
2006-03-29 14:25:00,46.07,46.1,46.04,46.05,61900.0,29.1792,29.1982,29.1602,29.1665,61900.0
2006-03-29 14:30:00,46.05,46.07,46.04,46.04,98100.0,29.1665,29.1792,29.1602,29.1602,98100.0
2006-03-29 14:35:00,46.04,46.05,45.99,46.0,191100.0,29.1602,29.1665,29.1285,29.1349,191100.0
2006-03-29 14:40:00,46.0,46.02,45.99,46.0,189300.0,29.1349,29.1475,29.1285,29.1349,189300.0
2006-03-29 14:45:00,46.0,46.02,45.99,46.01,107800.0,29.1349,29.1475,29.1285,29.1412,107800.0
2006-03-29 14:50:00,46.02,46.05,46.01,46.05,52200.0,29.1475,29.1665,29.1412,29.1665,52200.0
2006-03-29 14:55:00,46.05,46.11,46.04,46.07,69300.0,29.1665,29.2045,29.1602,29.1792,69300.0
2006-03-29 15:00:00,46.07,46.12,46.06,46.06,181200.0,29.1792,29.2109,29.1729,29.1729,181200.0
2006-03-29 15:05:00,46.07,46.08,46.04,46.05,116700.0,29.1792,29.1855,29.1602,29.1665,116700.0
2006-03-29 15:10:00,46.06,46.06,46.04,46.05,125300.0,29.1729,29.1729,29.1602,29.1665,125300.0
2006-03-29 15:15:00,46.05,46.06,46.03,46.04,117100.0,29.1665,29.1729,29.1539,29.1602,117100.0
2006-03-29 15:20:00,46.04,46.07,46.02,46.02,149200.0,29.1602,29.1792,29.1475,29.1475,149200.0
2006-03-29 15:25:00,46.02,46.02,45.98,46.0,118100.0,29.1475,29.1475,29.1222,29.1349,118100.0
2006-03-29 15:30:00,46.01,46.01,45.99,46.0,126300.0,29.1412,29.1412,29.1285,29.1349,126300.0
2006-03-29 15:35:00,46.0,46.01,45.98,46.0,133500.0,29.1349,29.1412,29.1222,29.1349,133500.0
2006-03-29 15:40:00,46.0,46.0,45.98,45.99,205500.0,29.1349,29.1349,29.1222,29.1285,205500.0
2006-03-29 15:45:00,45.99,46.0,45.97,46.0,221400.0,29.1285,29.1349,29.1159,29.1349,221400.0
2006-03-29 15:50:00,45.99,46.0,45.95,45.96,191200.0,29.1285,29.1349,29.1032,29.1095,191200.0
2006-03-29 15:55:00,45.96,46.0,45.95,45.99,188100.0,29.1095,29.1349,29.1032,29.1285,188100.0
2006-03-30 09:30:00,45.8,45.97,45.76,45.95,314600.0,29.0082,29.1159,28.9828,29.1032,314600.0
2006-03-30 09:35:00,45.97,45.99,45.86,45.86,133900.0,29.1159,29.1285,29.0462,29.0462,133900.0
2006-03-30 09:40:00,45.88,45.94,45.8,45.89,158400.0,29.0589,29.0969,29.0082,29.0652,158400.0
2006-03-30 09:45:00,45.9,46.09,45.82,45.85,357000.0,29.0715,29.1919,29.0209,29.0399,357000.0
2006-03-30 09:50:00,45.85,45.99,45.83,45.94,178700.0,29.0399,29.1285,29.0272,29.0969,178700.0
2006-03-30 09:55:00,45.93,45.99,45.86,45.89,156400.0,29.0905,29.1285,29.0462,29.0652,156400.0
2006-03-30 10:00:00,45.9,45.96,45.88,45.93,111200.0,29.0715,29.1095,29.0589,29.0905,111200.0
2006-03-30 10:05:00,45.93,45.96,45.88,45.93,117000.0,29.0905,29.1095,29.0589,29.0905,117000.0
2006-03-30 10:10:00,45.93,45.93,45.86,45.87,124500.0,29.0905,29.0905,29.0462,29.0525,124500.0
2006-03-30 10:15:00,45.88,45.92,45.83,45.91,126100.0,29.0589,29.0842,29.0272,29.0779,126100.0
2006-03-30 10:20:00,45.91,45.95,45.9,45.94,104700.0,29.0779,29.1032,29.0715,29.0969,104700.0
2006-03-30 10:25:00,45.94,45.96,45.92,45.92,139600.0,29.0969,29.1095,29.0842,29.0842,139600.0
2006-03-30 10:30:00,45.93,45.93,45.86,45.88,136100.0,29.0905,29.0905,29.0462,29.0589,136100.0
2006-03-30 10:35:00,45.89,45.94,45.86,45.93,130100.0,29.0652,29.0969,29.0462,29.0905,130100.0
2006-03-30 10:40:00,45.93,45.94,45.89,45.93,236800.0,29.0905,29.0969,29.0652,29.0905,236800.0
2006-03-30 10:45:00,45.93,45.94,45.9,45.92,172300.0,29.0905,29.0969,29.0715,29.0842,172300.0
2006-03-30 10:50:00,45.92,45.93,45.84,45.87,90600.0,29.0842,29.0905,29.0335,29.0525,90600.0
2006-03-30 10:55:00,45.86,45.88,45.78,45.79,151200.0,29.0462,29.0589,28.9955,29.0018,151200.0
2006-03-30 11:00:00,45.79,45.85,45.77,45.8,109300.0,29.0018,29.0399,28.9892,29.0082,109300.0
2006-03-30 11:05:00,45.8,45.84,45.79,45.8,151500.0,29.0082,29.0335,29.0018,29.0082,151500.0
2006-03-30 11:10:00,45.8,45.8,45.66,45.75,182900.0,29.0082,29.0082,28.9195,28.9765,182900.0
2006-03-30 11:15:00,45.76,45.78,45.7,45.71,118000.0,28.9828,28.9955,28.9448,28.9512,118000.0
2006-03-30 11:20:00,45.7,45.72,45.63,45.63,163400.0,28.9448,28.9575,28.9005,28.9005,163400.0
2006-03-30 11:25:00,45.63,45.68,45.62,45.68,139600.0,28.9005,28.9322,28.8942,28.9322,139600.0
2006-03-30 11:30:00,45.67,45.76,45.66,45.75,116500.0,28.9258,28.9828,28.9195,28.9765,116500.0
2006-03-30 11:35:00,45.75,45.76,45.7,45.75,90000.0,28.9765,28.9828,28.9448,28.9765,90000.0
2006-03-30 11:40:00,45.76,45.79,45.75,45.75,60000.0,28.9828,29.0018,28.9765,28.9765,60000.0
2006-03-30 11:45:00,45.77,45.81,45.73,45.75,478000.0,28.9892,29.0145,28.9638,28.9765,478000.0
2006-03-30 11:50:00,45.74,45.76,45.71,45.72,47500.0,28.9702,28.9828,28.9512,28.9575,47500.0
2006-03-30 11:55:00,45.72,45.78,45.72,45.78,83200.0,28.9575,28.9955,28.9575,28.9955,83200.0
2006-03-30 12:00:00,45.77,45.82,45.77,45.78,101900.0,28.9892,29.0209,28.9892,28.9955,101900.0
2006-03-30 12:05:00,45.78,45.8,45.78,45.8,45700.0,28.9955,29.0082,28.9955,29.0082,45700.0
2006-03-30 12:10:00,45.79,45.8,45.75,45.76,61500.0,29.0018,29.0082,28.9765,28.9828,61500.0
2006-03-30 12:15:00,45.77,45.77,45.73,45.76,81600.0,28.9892,28.9892,28.9638,28.9828,81600.0
2006-03-30 12:20:00,45.76,45.78,45.75,45.77,56100.0,28.9828,28.9955,28.9765,28.9892,56100.0
2006-03-30 12:25:00,45.77,45.79,45.75,45.79,46900.0,28.9892,29.0018,28.9765,29.0018,46900.0
2006-03-30 12:30:00,45.79,45.79,45.75,45.76,58900.0,29.0018,29.0018,28.9765,28.9828,58900.0
2006-03-30 12:35:00,45.76,45.77,45.7,45.71,128600.0,28.9828,28.9892,28.9448,28.9512,128600.0
2006-03-30 12:40:00,45.72,45.74,45.67,45.69,61800.0,28.9575,28.9702,28.9258,28.9385,61800.0
2006-03-30 12:45:00,45.68,45.68,45.62,45.64,100800.0,28.9322,28.9322,28.8942,28.9068,100800.0
2006-03-30 12:50:00,45.64,45.65,45.61,45.64,70200.0,28.9068,28.9132,28.8878,28.9068,70200.0
2006-03-30 12:55:00,45.65,45.72,45.64,45.69,71300.0,28.9132,28.9575,28.9068,28.9385,71300.0
2006-03-30 13:00:00,45.68,45.69,45.59,45.62,155400.0,28.9322,28.9385,28.8752,28.8942,155400.0
2006-03-30 13:05:00,45.62,45.64,45.6,45.64,50200.0,28.8942,28.9068,28.8815,28.9068,50200.0
2006-03-30 13:10:00,45.65,45.66,45.56,45.59,183100.0,28.9132,28.9195,28.8562,28.8752,183100.0
2006-03-30 13:15:00,45.6,45.64,45.59,45.64,45400.0,28.8815,28.9068,28.8752,28.9068,45400.0
2006-03-30 13:20:00,45.64,45.7,45.63,45.69,85800.0,28.9068,28.9448,28.9005,28.9385,85800.0
2006-03-30 13:25:00,45.69,45.71,45.62,45.63,84100.0,28.9385,28.9512,28.8942,28.9005,84100.0
2006-03-30 13:30:00,45.62,45.62,45.53,45.55,206100.0,28.8942,28.8942,28.8372,28.8498,206100.0
2006-03-30 13:35:00,45.56,45.63,45.56,45.57,85500.0,28.8562,28.9005,28.8562,28.8625,85500.0
2006-03-30 13:40:00,45.57,45.6,45.53,45.59,113800.0,28.8625,28.8815,28.8372,28.8752,113800.0
2006-03-30 13:45:00,45.59,45.65,45.59,45.65,67400.0,28.8752,28.9132,28.8752,28.9132,67400.0
2006-03-30 13:50:00,45.65,45.65,45.59,45.63,102200.0,28.9132,28.9132,28.8752,28.9005,102200.0
2006-03-30 13:55:00,45.63,45.65,45.61,45.64,88000.0,28.9005,28.9132,28.8878,28.9068,88000.0
2006-03-30 14:00:00,45.64,45.69,45.61,45.68,123500.0,28.9068,28.9385,28.8878,28.9322,123500.0
2006-03-30 14:05:00,45.67,45.68,45.62,45.65,75000.0,28.9258,28.9322,28.8942,28.9132,75000.0
2006-03-30 14:10:00,45.64,45.65,45.55,45.57,130800.0,28.9068,28.9132,28.8498,28.8625,130800.0
2006-03-30 14:15:00,45.57,45.61,45.55,45.56,110900.0,28.8625,28.8878,28.8498,28.8562,110900.0
2006-03-30 14:20:00,45.54,45.56,45.52,45.53,134600.0,28.8435,28.8562,28.8308,28.8372,134600.0
2006-03-30 14:25:00,45.53,45.58,45.52,45.55,120000.0,28.8372,28.8688,28.8308,28.8498,120000.0
2006-03-30 14:30:00,45.54,45.56,45.52,45.56,82900.0,28.8435,28.8562,28.8308,28.8562,82900.0
2006-03-30 14:35:00,45.56,45.56,45.5,45.52,102700.0,28.8562,28.8562,28.8182,28.8308,102700.0
2006-03-30 14:40:00,45.52,45.52,45.48,45.51,165600.0,28.8308,28.8308,28.8055,28.8245,165600.0
2006-03-30 14:45:00,45.51,45.6,45.5,45.58,132800.0,28.8245,28.8815,28.8182,28.8688,132800.0
2006-03-30 14:50:00,45.58,45.58,45.49,45.49,218000.0,28.8688,28.8688,28.8118,28.8118,218000.0
2006-03-30 14:55:00,45.5,45.52,45.49,45.52,108200.0,28.8182,28.8308,28.8118,28.8308,108200.0
2006-03-30 15:00:00,45.52,45.6,45.52,45.56,129600.0,28.8308,28.8815,28.8308,28.8562,129600.0
2006-03-30 15:05:00,45.55,45.59,45.5,45.55,139300.0,28.8498,28.8752,28.8182,28.8498,139300.0
2006-03-30 15:10:00,45.54,45.6,45.54,45.6,108000.0,28.8435,28.8815,28.8435,28.8815,108000.0
2006-03-30 15:15:00,45.6,45.61,45.56,45.58,91200.0,28.8815,28.8878,28.8562,28.8688,91200.0
2006-03-30 15:20:00,45.59,45.64,45.58,45.63,196900.0,28.8752,28.9068,28.8688,28.9005,196900.0
2006-03-30 15:25:00,45.63,45.64,45.57,45.59,127100.0,28.9005,28.9068,28.8625,28.8752,127100.0
2006-03-30 15:30:00,45.58,45.65,45.56,45.63,174900.0,28.8688,28.9132,28.8562,28.9005,174900.0
2006-03-30 15:35:00,45.63,45.68,45.63,45.67,171000.0,28.9005,28.9322,28.9005,28.9258,171000.0
2006-03-30 15:40:00,45.68,45.68,45.62,45.65,224100.0,28.9322,28.9322,28.8942,28.9132,224100.0
2006-03-30 15:45:00,45.65,45.68,45.63,45.65,189400.0,28.9132,28.9322,28.9005,28.9132,189400.0
2006-03-30 15:50:00,45.66,45.66,45.63,45.64,166600.0,28.9195,28.9195,28.9005,28.9068,166600.0
2006-03-30 15:55:00,45.63,45.64,45.56,45.58,331100.0,28.9005,28.9068,28.8562,28.8688,331100.0
2006-03-31 09:30:00,45.73,45.88,45.72,45.86,325000.0,28.9638,29.0589,28.9575,29.0462,325000.0
2006-03-31 09:35:00,45.85,45.85,45.74,45.76,138900.0,29.0399,29.0399,28.9702,28.9828,138900.0
2006-03-31 09:40:00,45.77,45.84,45.76,45.8,93900.0,28.9892,29.0335,28.9828,29.0082,93900.0
2006-03-31 09:45:00,45.8,45.83,45.75,45.75,90800.0,29.0082,29.0272,28.9765,28.9765,90800.0
2006-03-31 09:50:00,45.75,45.83,45.75,45.82,172400.0,28.9765,29.0272,28.9765,29.0209,172400.0
2006-03-31 09:55:00,45.83,45.85,45.79,45.85,119100.0,29.0272,29.0399,29.0018,29.0399,119100.0
2006-03-31 10:00:00,45.85,45.85,45.76,45.85,107900.0,29.0399,29.0399,28.9828,29.0399,107900.0
2006-03-31 10:05:00,45.84,45.85,45.79,45.79,126500.0,29.0335,29.0399,29.0018,29.0018,126500.0
2006-03-31 10:10:00,45.79,45.83,45.77,45.8,93100.0,29.0018,29.0272,28.9892,29.0082,93100.0
2006-03-31 10:15:00,45.78,45.84,45.78,45.83,75700.0,28.9955,29.0335,28.9955,29.0272,75700.0
2006-03-31 10:20:00,45.83,45.85,45.8,45.85,101500.0,29.0272,29.0399,29.0082,29.0399,101500.0
2006-03-31 10:25:00,45.84,45.85,45.79,45.79,111400.0,29.0335,29.0399,29.0018,29.0018,111400.0
2006-03-31 10:30:00,45.79,45.85,45.77,45.84,108800.0,29.0018,29.0399,28.9892,29.0335,108800.0
2006-03-31 10:35:00,45.84,45.87,45.84,45.86,103700.0,29.0335,29.0525,29.0335,29.0462,103700.0
2006-03-31 10:40:00,45.86,45.91,45.78,45.9,128400.0,29.0462,29.0779,28.9955,29.0715,128400.0
2006-03-31 10:45:00,45.9,45.92,45.86,45.91,71600.0,29.0715,29.0842,29.0462,29.0779,71600.0
2006-03-31 10:50:00,45.91,45.92,45.81,45.85,116000.0,29.0779,29.0842,29.0145,29.0399,116000.0
2006-03-31 10:55:00,45.85,45.88,45.84,45.88,60400.0,29.0399,29.0589,29.0335,29.0589,60400.0
2006-03-31 11:00:00,45.87,45.88,45.76,45.8,110000.0,29.0525,29.0589,28.9828,29.0082,110000.0
2006-03-31 11:05:00,45.8,45.83,45.79,45.83,61100.0,29.0082,29.0272,29.0018,29.0272,61100.0
2006-03-31 11:10:00,45.83,45.83,45.78,45.8,75700.0,29.0272,29.0272,28.9955,29.0082,75700.0
2006-03-31 11:15:00,45.8,45.83,45.79,45.81,81300.0,29.0082,29.0272,29.0018,29.0145,81300.0
2006-03-31 11:20:00,45.81,45.83,45.8,45.81,58200.0,29.0145,29.0272,29.0082,29.0145,58200.0
2006-03-31 11:25:00,45.8,45.82,45.76,45.76,74700.0,29.0082,29.0209,28.9828,28.9828,74700.0
2006-03-31 11:30:00,45.76,45.79,45.7,45.72,133700.0,28.9828,29.0018,28.9448,28.9575,133700.0
2006-03-31 11:35:00,45.72,45.75,45.69,45.75,112700.0,28.9575,28.9765,28.9385,28.9765,112700.0
2006-03-31 11:40:00,45.75,45.75,45.7,45.75,52500.0,28.9765,28.9765,28.9448,28.9765,52500.0
2006-03-31 11:45:00,45.75,45.77,45.71,45.76,72700.0,28.9765,28.9892,28.9512,28.9828,72700.0
2006-03-31 11:50:00,45.75,45.77,45.72,45.77,70700.0,28.9765,28.9892,28.9575,28.9892,70700.0
2006-03-31 11:55:00,45.78,45.79,45.71,45.74,75000.0,28.9955,29.0018,28.9512,28.9702,75000.0
2006-03-31 12:00:00,45.74,45.75,45.71,45.72,130500.0,28.9702,28.9765,28.9512,28.9575,130500.0
2006-03-31 12:05:00,45.71,45.73,45.69,45.7,48600.0,28.9512,28.9638,28.9385,28.9448,48600.0
2006-03-31 12:10:00,45.7,45.71,45.69,45.7,55600.0,28.9448,28.9512,28.9385,28.9448,55600.0
2006-03-31 12:15:00,45.7,45.75,45.7,45.74,74900.0,28.9448,28.9765,28.9448,28.9702,74900.0
2006-03-31 12:20:00,45.73,45.75,45.73,45.75,41400.0,28.9638,28.9765,28.9638,28.9765,41400.0
2006-03-31 12:25:00,45.75,45.77,45.75,45.76,71600.0,28.9765,28.9892,28.9765,28.9828,71600.0
2006-03-31 12:30:00,45.76,45.77,45.74,45.75,32100.0,28.9828,28.9892,28.9702,28.9765,32100.0
2006-03-31 12:35:00,45.74,45.75,45.71,45.72,64800.0,28.9702,28.9765,28.9512,28.9575,64800.0
2006-03-31 12:40:00,45.71,45.74,45.68,45.68,86800.0,28.9512,28.9702,28.9322,28.9322,86800.0
2006-03-31 12:45:00,45.67,45.68,45.64,45.64,73000.0,28.9258,28.9322,28.9068,28.9068,73000.0
2006-03-31 12:50:00,45.65,45.67,45.64,45.67,64800.0,28.9132,28.9258,28.9068,28.9258,64800.0
2006-03-31 12:55:00,45.66,45.67,45.63,45.63,71300.0,28.9195,28.9258,28.9005,28.9005,71300.0
2006-03-31 13:00:00,45.63,45.64,45.6,45.6,86000.0,28.9005,28.9068,28.8815,28.8815,86000.0
2006-03-31 13:05:00,45.61,45.62,45.6,45.61,67900.0,28.8878,28.8942,28.8815,28.8878,67900.0
2006-03-31 13:10:00,45.61,45.63,45.6,45.63,78600.0,28.8878,28.9005,28.8815,28.9005,78600.0
2006-03-31 13:15:00,45.64,45.66,45.63,45.65,66600.0,28.9068,28.9195,28.9005,28.9132,66600.0
2006-03-31 13:20:00,45.65,45.67,45.65,45.66,55100.0,28.9132,28.9258,28.9132,28.9195,55100.0
2006-03-31 13:25:00,45.67,45.67,45.59,45.61,114300.0,28.9258,28.9258,28.8752,28.8878,114300.0
2006-03-31 13:30:00,45.61,45.61,45.54,45.54,157100.0,28.8878,28.8878,28.8435,28.8435,157100.0
2006-03-31 13:35:00,45.53,45.58,45.52,45.58,111400.0,28.8372,28.8688,28.8308,28.8688,111400.0
2006-03-31 13:40:00,45.58,45.58,45.51,45.54,118700.0,28.8688,28.8688,28.8245,28.8435,118700.0
2006-03-31 13:45:00,45.54,45.6,45.53,45.57,109200.0,28.8435,28.8815,28.8372,28.8625,109200.0
2006-03-31 13:50:00,45.58,45.59,45.57,45.58,90900.0,28.8688,28.8752,28.8625,28.8688,90900.0
2006-03-31 13:55:00,45.58,45.63,45.58,45.61,117700.0,28.8688,28.9005,28.8688,28.8878,117700.0
2006-03-31 14:00:00,45.62,45.62,45.58,45.58,99100.0,28.8942,28.8942,28.8688,28.8688,99100.0
2006-03-31 14:05:00,45.58,45.6,45.57,45.6,123000.0,28.8688,28.8815,28.8625,28.8815,123000.0
2006-03-31 14:10:00,45.59,45.61,45.59,45.61,50300.0,28.8752,28.8878,28.8752,28.8878,50300.0
2006-03-31 14:15:00,45.61,45.65,45.6,45.65,76500.0,28.8878,28.9132,28.8815,28.9132,76500.0
2006-03-31 14:20:00,45.65,45.66,45.64,45.65,72700.0,28.9132,28.9195,28.9068,28.9132,72700.0
2006-03-31 14:25:00,45.65,45.66,45.63,45.63,142900.0,28.9132,28.9195,28.9005,28.9005,142900.0
2006-03-31 14:30:00,45.64,45.67,45.61,45.62,162900.0,28.9068,28.9258,28.8878,28.8942,162900.0
2006-03-31 14:35:00,45.62,45.62,45.6,45.6,102900.0,28.8942,28.8942,28.8815,28.8815,102900.0
2006-03-31 14:40:00,45.6,45.61,45.58,45.59,88500.0,28.8815,28.8878,28.8688,28.8752,88500.0
2006-03-31 14:45:00,45.58,45.63,45.58,45.62,77900.0,28.8688,28.9005,28.8688,28.8942,77900.0
2006-03-31 14:50:00,45.62,45.72,45.6,45.7,177100.0,28.8942,28.9575,28.8815,28.9448,177100.0
2006-03-31 14:55:00,45.7,45.7,45.66,45.67,67300.0,28.9448,28.9448,28.9195,28.9258,67300.0
2006-03-31 15:00:00,45.67,45.73,45.67,45.68,198500.0,28.9258,28.9638,28.9258,28.9322,198500.0
2006-03-31 15:05:00,45.68,45.68,45.66,45.66,73100.0,28.9322,28.9322,28.9195,28.9195,73100.0
2006-03-31 15:10:00,45.66,45.67,45.64,45.67,121000.0,28.9195,28.9258,28.9068,28.9258,121000.0
2006-03-31 15:15:00,45.66,45.7,45.66,45.67,134200.0,28.9195,28.9448,28.9195,28.9258,134200.0
2006-03-31 15:20:00,45.68,45.68,45.66,45.68,76200.0,28.9322,28.9322,28.9195,28.9322,76200.0
2006-03-31 15:25:00,45.68,45.69,45.67,45.68,77800.0,28.9322,28.9385,28.9258,28.9322,77800.0
2006-03-31 15:30:00,45.69,45.69,45.65,45.66,125400.0,28.9385,28.9385,28.9132,28.9195,125400.0
2006-03-31 15:35:00,45.67,45.68,45.65,45.68,113600.0,28.9258,28.9322,28.9132,28.9322,113600.0
2006-03-31 15:40:00,45.68,45.68,45.54,45.55,311900.0,28.9322,28.9322,28.8435,28.8498,311900.0
2006-03-31 15:45:00,45.56,45.56,45.45,45.47,447800.0,28.8562,28.8562,28.7865,28.7992,447800.0
2006-03-31 15:50:00,45.49,45.54,45.47,45.54,263600.0,28.8118,28.8435,28.7992,28.8435,263600.0
2006-03-31 15:55:00,45.55,45.56,45.49,45.49,448600.0,28.8498,28.8562,28.8118,28.8118,448600.0
2006-04-03 09:30:00,45.85,45.89,45.7,45.82,441400.0,29.0399,29.0652,28.9448,29.0209,441400.0
2006-04-03 09:35:00,45.82,45.89,45.8,45.87,258200.0,29.0209,29.0652,29.0082,29.0525,258200.0
2006-04-03 09:40:00,45.87,45.89,45.85,45.86,88500.0,29.0525,29.0652,29.0399,29.0462,88500.0
2006-04-03 09:45:00,45.86,45.86,45.8,45.81,238900.0,29.0462,29.0462,29.0082,29.0145,238900.0
2006-04-03 09:50:00,45.82,45.88,45.82,45.88,195700.0,29.0209,29.0589,29.0209,29.0589,195700.0
2006-04-03 09:55:00,45.88,45.92,45.88,45.92,94900.0,29.0589,29.0842,29.0589,29.0842,94900.0
2006-04-03 10:00:00,45.92,45.93,45.88,45.9,264700.0,29.0842,29.0905,29.0589,29.0715,264700.0
2006-04-03 10:05:00,45.91,45.93,45.83,45.83,215800.0,29.0779,29.0905,29.0272,29.0272,215800.0
2006-04-03 10:10:00,45.82,45.84,45.73,45.76,100400.0,29.0209,29.0335,28.9638,28.9828,100400.0
2006-04-03 10:15:00,45.77,45.78,45.74,45.74,72000.0,28.9892,28.9955,28.9702,28.9702,72000.0
2006-04-03 10:20:00,45.75,45.88,45.74,45.86,173900.0,28.9765,29.0589,28.9702,29.0462,173900.0
2006-04-03 10:25:00,45.85,45.88,45.84,45.84,63200.0,29.0399,29.0589,29.0335,29.0335,63200.0
2006-04-03 10:30:00,45.84,45.9,45.84,45.9,201500.0,29.0335,29.0715,29.0335,29.0715,201500.0
2006-04-03 10:35:00,45.89,45.9,45.85,45.88,159400.0,29.0652,29.0715,29.0399,29.0589,159400.0
2006-04-03 10:40:00,45.88,45.93,45.88,45.9,232400.0,29.0589,29.0905,29.0589,29.0715,232400.0
2006-04-03 10:45:00,45.9,45.96,45.9,45.95,227700.0,29.0715,29.1095,29.0715,29.1032,227700.0
2006-04-03 10:50:00,45.96,45.97,45.94,45.97,169800.0,29.1095,29.1159,29.0969,29.1159,169800.0
2006-04-03 10:55:00,45.97,46.0,45.96,46.0,198600.0,29.1159,29.1349,29.1095,29.1349,198600.0
2006-04-03 11:00:00,46.01,46.06,45.99,46.02,164700.0,29.1412,29.1729,29.1285,29.1475,164700.0
2006-04-03 11:05:00,46.01,46.07,46.01,46.05,124700.0,29.1412,29.1792,29.1412,29.1665,124700.0
2006-04-03 11:10:00,46.05,46.07,46.04,46.06,90200.0,29.1665,29.1792,29.1602,29.1729,90200.0
2006-04-03 11:15:00,46.06,46.07,46.02,46.04,138400.0,29.1729,29.1792,29.1475,29.1602,138400.0
2006-04-03 11:20:00,46.03,46.08,46.03,46.08,93600.0,29.1539,29.1855,29.1539,29.1855,93600.0
2006-04-03 11:25:00,46.07,46.16,46.07,46.15,149900.0,29.1792,29.2362,29.1792,29.2299,149900.0
2006-04-03 11:30:00,46.14,46.19,46.14,46.14,201600.0,29.2235,29.2552,29.2235,29.2235,201600.0
2006-04-03 11:35:00,46.15,46.15,46.12,46.12,111600.0,29.2299,29.2299,29.2109,29.2109,111600.0
2006-04-03 11:40:00,46.12,46.13,46.1,46.1,71300.0,29.2109,29.2172,29.1982,29.1982,71300.0
2006-04-03 11:45:00,46.1,46.14,46.09,46.14,215600.0,29.1982,29.2235,29.1919,29.2235,215600.0
2006-04-03 11:50:00,46.14,46.22,46.11,46.21,192000.0,29.2235,29.2742,29.2045,29.2679,192000.0
2006-04-03 11:55:00,46.21,46.22,46.15,46.15,89900.0,29.2679,29.2742,29.2299,29.2299,89900.0
2006-04-03 12:00:00,46.15,46.18,46.14,46.16,81300.0,29.2299,29.2489,29.2235,29.2362,81300.0
2006-04-03 12:05:00,46.16,46.18,46.12,46.17,77400.0,29.2362,29.2489,29.2109,29.2425,77400.0
2006-04-03 12:10:00,46.18,46.18,46.11,46.12,152800.0,29.2489,29.2489,29.2045,29.2109,152800.0
2006-04-03 12:15:00,46.11,46.14,46.08,46.11,108600.0,29.2045,29.2235,29.1855,29.2045,108600.0
2006-04-03 12:20:00,46.11,46.14,46.08,46.13,96200.0,29.2045,29.2235,29.1855,29.2172,96200.0
2006-04-03 12:25:00,46.11,46.13,46.09,46.11,134400.0,29.2045,29.2172,29.1919,29.2045,134400.0
2006-04-03 12:30:00,46.1,46.13,46.1,46.12,72900.0,29.1982,29.2172,29.1982,29.2109,72900.0
2006-04-03 12:35:00,46.13,46.14,46.07,46.07,97900.0,29.2172,29.2235,29.1792,29.1792,97900.0
2006-04-03 12:40:00,46.06,46.06,45.99,46.0,235500.0,29.1729,29.1729,29.1285,29.1349,235500.0
2006-04-03 12:45:00,46.0,46.04,45.99,46.01,92000.0,29.1349,29.1602,29.1285,29.1412,92000.0
2006-04-03 12:50:00,46.0,46.05,46.0,46.04,77300.0,29.1349,29.1665,29.1349,29.1602,77300.0
2006-04-03 12:55:00,46.05,46.07,46.02,46.06,51100.0,29.1665,29.1792,29.1475,29.1729,51100.0
2006-04-03 13:00:00,46.06,46.09,46.01,46.02,87400.0,29.1729,29.1919,29.1412,29.1475,87400.0
2006-04-03 13:05:00,46.03,46.07,46.0,46.07,110900.0,29.1539,29.1792,29.1349,29.1792,110900.0
2006-04-03 13:10:00,46.07,46.1,46.05,46.05,68400.0,29.1792,29.1982,29.1665,29.1665,68400.0
2006-04-03 13:15:00,46.05,46.09,46.05,46.09,34100.0,29.1665,29.1919,29.1665,29.1919,34100.0
2006-04-03 13:20:00,46.09,46.1,46.08,46.09,30500.0,29.1919,29.1982,29.1855,29.1919,30500.0
2006-04-03 13:25:00,46.1,46.12,46.09,46.11,98500.0,29.1982,29.2109,29.1919,29.2045,98500.0
2006-04-03 13:30:00,46.11,46.14,46.11,46.14,79800.0,29.2045,29.2235,29.2045,29.2235,79800.0
2006-04-03 13:35:00,46.13,46.15,46.13,46.14,55300.0,29.2172,29.2299,29.2172,29.2235,55300.0
2006-04-03 13:40:00,46.13,46.13,46.11,46.12,46200.0,29.2172,29.2172,29.2045,29.2109,46200.0
2006-04-03 13:45:00,46.12,46.14,46.09,46.09,79200.0,29.2109,29.2235,29.1919,29.1919,79200.0
2006-04-03 13:50:00,46.1,46.11,46.05,46.08,130900.0,29.1982,29.2045,29.1665,29.1855,130900.0
2006-04-03 13:55:00,46.07,46.09,46.06,46.08,111800.0,29.1792,29.1919,29.1729,29.1855,111800.0
2006-04-03 14:00:00,46.08,46.08,46.02,46.05,114200.0,29.1855,29.1855,29.1475,29.1665,114200.0
2006-04-03 14:05:00,46.05,46.07,46.03,46.03,58900.0,29.1665,29.1792,29.1539,29.1539,58900.0
2006-04-03 14:10:00,46.03,46.04,46.0,46.0,104900.0,29.1539,29.1602,29.1349,29.1349,104900.0
2006-04-03 14:15:00,45.99,46.02,45.98,45.99,122700.0,29.1285,29.1475,29.1222,29.1285,122700.0
2006-04-03 14:20:00,45.99,46.01,45.97,45.99,122600.0,29.1285,29.1412,29.1159,29.1285,122600.0
2006-04-03 14:25:00,45.99,46.01,45.95,45.95,116800.0,29.1285,29.1412,29.1032,29.1032,116800.0
2006-04-03 14:30:00,45.95,45.98,45.9,45.91,154400.0,29.1032,29.1222,29.0715,29.0779,154400.0
2006-04-03 14:35:00,45.91,45.95,45.9,45.92,132000.0,29.0779,29.1032,29.0715,29.0842,132000.0
2006-04-03 14:40:00,45.92,45.94,45.91,45.91,93300.0,29.0842,29.0969,29.0779,29.0779,93300.0
2006-04-03 14:45:00,45.92,45.93,45.91,45.92,83700.0,29.0842,29.0905,29.0779,29.0842,83700.0
2006-04-03 14:50:00,45.92,45.95,45.91,45.91,118600.0,29.0842,29.1032,29.0779,29.0779,118600.0
2006-04-03 14:55:00,45.91,45.93,45.89,45.9,131800.0,29.0779,29.0905,29.0652,29.0715,131800.0
2006-04-03 15:00:00,45.91,45.92,45.88,45.91,73200.0,29.0779,29.0842,29.0589,29.0779,73200.0
2006-04-03 15:05:00,45.91,46.04,45.91,46.03,121300.0,29.0779,29.1602,29.0779,29.1539,121300.0
2006-04-03 15:10:00,46.03,46.04,45.98,45.99,101800.0,29.1539,29.1602,29.1222,29.1285,101800.0
2006-04-03 15:15:00,45.99,46.01,45.98,45.99,112400.0,29.1285,29.1412,29.1222,29.1285,112400.0
2006-04-03 15:20:00,46.0,46.01,45.97,45.97,88800.0,29.1349,29.1412,29.1159,29.1159,88800.0
2006-04-03 15:25:00,45.97,45.97,45.9,45.96,156300.0,29.1159,29.1159,29.0715,29.1095,156300.0
2006-04-03 15:30:00,45.97,45.99,45.94,45.97,142300.0,29.1159,29.1285,29.0969,29.1159,142300.0
2006-04-03 15:35:00,45.96,45.97,45.82,45.85,208700.0,29.1095,29.1159,29.0209,29.0399,208700.0
2006-04-03 15:40:00,45.85,45.85,45.78,45.78,161400.0,29.0399,29.0399,28.9955,28.9955,161400.0
2006-04-03 15:45:00,45.79,45.79,45.66,45.71,410600.0,29.0018,29.0018,28.9195,28.9512,410600.0
2006-04-03 15:50:00,45.72,45.73,45.69,45.7,371700.0,28.9575,28.9638,28.9385,28.9448,371700.0
2006-04-03 15:55:00,45.7,45.73,45.67,45.68,351300.0,28.9448,28.9638,28.9258,28.9322,351300.0
2006-04-04 09:30:00,45.77,45.79,45.75,45.77,303700.0,28.9892,29.0018,28.9765,28.9892,303700.0
2006-04-04 09:35:00,45.79,45.87,45.73,45.84,196300.0,29.0018,29.0525,28.9638,29.0335,196300.0
2006-04-04 09:40:00,45.84,45.88,45.82,45.82,160600.0,29.0335,29.0589,29.0209,29.0209,160600.0
2006-04-04 09:45:00,45.82,45.83,45.7,45.76,155800.0,29.0209,29.0272,28.9448,28.9828,155800.0
2006-04-04 09:50:00,45.76,45.84,45.75,45.78,126700.0,28.9828,29.0335,28.9765,28.9955,126700.0
2006-04-04 09:55:00,45.79,45.82,45.74,45.77,132700.0,29.0018,29.0209,28.9702,28.9892,132700.0
2006-04-04 10:00:00,45.76,45.87,45.75,45.85,95600.0,28.9828,29.0525,28.9765,29.0399,95600.0
2006-04-04 10:05:00,45.85,45.88,45.85,45.87,105800.0,29.0399,29.0589,29.0399,29.0525,105800.0
2006-04-04 10:10:00,45.88,45.91,45.88,45.9,118400.0,29.0589,29.0779,29.0589,29.0715,118400.0
2006-04-04 10:15:00,45.9,45.96,45.87,45.95,78700.0,29.0715,29.1095,29.0525,29.1032,78700.0
2006-04-04 10:20:00,45.97,46.0,45.96,45.99,80700.0,29.1159,29.1349,29.1095,29.1285,80700.0
2006-04-04 10:25:00,45.99,46.01,45.96,45.99,197000.0,29.1285,29.1412,29.1095,29.1285,197000.0
2006-04-04 10:30:00,46.0,46.01,45.98,46.0,73300.0,29.1349,29.1412,29.1222,29.1349,73300.0
2006-04-04 10:35:00,46.0,46.03,45.95,45.96,88600.0,29.1349,29.1539,29.1032,29.1095,88600.0
2006-04-04 10:40:00,45.96,45.99,45.95,45.97,94200.0,29.1095,29.1285,29.1032,29.1159,94200.0
2006-04-04 10:45:00,45.96,46.02,45.96,46.02,48200.0,29.1095,29.1475,29.1095,29.1475,48200.0
2006-04-04 10:50:00,46.01,46.03,46.0,46.01,58600.0,29.1412,29.1539,29.1349,29.1412,58600.0
2006-04-04 10:55:00,46.0,46.01,45.96,45.98,85200.0,29.1349,29.1412,29.1095,29.1222,85200.0
2006-04-04 11:00:00,45.98,46.02,45.98,46.0,73300.0,29.1222,29.1475,29.1222,29.1349,73300.0
2006-04-04 11:05:00,46.01,46.01,45.94,46.01,138500.0,29.1412,29.1412,29.0969,29.1412,138500.0
2006-04-04 11:10:00,46.0,46.04,46.0,46.04,81400.0,29.1349,29.1602,29.1349,29.1602,81400.0
2006-04-04 11:15:00,46.03,46.07,46.03,46.07,89700.0,29.1539,29.1792,29.1539,29.1792,89700.0
2006-04-04 11:20:00,46.06,46.09,46.06,46.09,59400.0,29.1729,29.1919,29.1729,29.1919,59400.0
2006-04-04 11:25:00,46.08,46.12,46.08,46.1,113800.0,29.1855,29.2109,29.1855,29.1982,113800.0
2006-04-04 11:30:00,46.1,46.13,46.1,46.13,117000.0,29.1982,29.2172,29.1982,29.2172,117000.0
2006-04-04 11:35:00,46.14,46.16,46.09,46.09,109500.0,29.2235,29.2362,29.1919,29.1919,109500.0
2006-04-04 11:40:00,46.09,46.16,46.08,46.16,151800.0,29.1919,29.2362,29.1855,29.2362,151800.0
2006-04-04 11:45:00,46.16,46.2,46.15,46.18,88400.0,29.2362,29.2615,29.2299,29.2489,88400.0
2006-04-04 11:50:00,46.18,46.18,46.11,46.11,88700.0,29.2489,29.2489,29.2045,29.2045,88700.0
2006-04-04 11:55:00,46.1,46.13,46.1,46.12,51900.0,29.1982,29.2172,29.1982,29.2109,51900.0
2006-04-04 12:00:00,46.13,46.19,46.1,46.17,130200.0,29.2172,29.2552,29.1982,29.2425,130200.0
2006-04-04 12:05:00,46.17,46.2,46.17,46.19,102500.0,29.2425,29.2615,29.2425,29.2552,102500.0
2006-04-04 12:10:00,46.18,46.2,46.17,46.18,71300.0,29.2489,29.2615,29.2425,29.2489,71300.0
2006-04-04 12:15:00,46.18,46.22,46.15,46.19,128100.0,29.2489,29.2742,29.2299,29.2552,128100.0
2006-04-04 12:20:00,46.18,46.19,46.14,46.16,89500.0,29.2489,29.2552,29.2235,29.2362,89500.0
2006-04-04 12:25:00,46.16,46.2,46.15,46.18,65100.0,29.2362,29.2615,29.2299,29.2489,65100.0
2006-04-04 12:30:00,46.18,46.2,46.16,46.19,56200.0,29.2489,29.2615,29.2362,29.2552,56200.0
2006-04-04 12:35:00,46.19,46.2,46.18,46.18,82700.0,29.2552,29.2615,29.2489,29.2489,82700.0
2006-04-04 12:40:00,46.18,46.2,46.14,46.17,39500.0,29.2489,29.2615,29.2235,29.2425,39500.0
2006-04-04 12:45:00,46.16,46.17,46.14,46.14,55100.0,29.2362,29.2425,29.2235,29.2235,55100.0
2006-04-04 12:50:00,46.14,46.15,46.14,46.14,27100.0,29.2235,29.2299,29.2235,29.2235,27100.0
2006-04-04 12:55:00,46.14,46.2,46.14,46.18,82400.0,29.2235,29.2615,29.2235,29.2489,82400.0
2006-04-04 13:00:00,46.17,46.19,46.16,46.18,33300.0,29.2425,29.2552,29.2362,29.2489,33300.0
2006-04-04 13:05:00,46.18,46.21,46.18,46.2,48300.0,29.2489,29.2679,29.2489,29.2615,48300.0
2006-04-04 13:10:00,46.21,46.21,46.19,46.21,73700.0,29.2679,29.2679,29.2552,29.2679,73700.0
2006-04-04 13:15:00,46.21,46.21,46.15,46.2,87300.0,29.2679,29.2679,29.2299,29.2615,87300.0
2006-04-04 13:20:00,46.19,46.2,46.15,46.2,61600.0,29.2552,29.2615,29.2299,29.2615,61600.0
2006-04-04 13:25:00,46.2,46.2,46.15,46.19,80200.0,29.2615,29.2615,29.2299,29.2552,80200.0
2006-04-04 13:30:00,46.2,46.21,46.19,46.21,52400.0,29.2615,29.2679,29.2552,29.2679,52400.0
2006-04-04 13:35:00,46.21,46.21,46.19,46.2,26400.0,29.2679,29.2679,29.2552,29.2615,26400.0
2006-04-04 13:40:00,46.2,46.2,46.19,46.19,48300.0,29.2615,29.2615,29.2552,29.2552,48300.0
2006-04-04 13:45:00,46.2,46.2,46.19,46.2,65300.0,29.2615,29.2615,29.2552,29.2615,65300.0
2006-04-04 13:50:00,46.2,46.27,46.19,46.25,105500.0,29.2615,29.3059,29.2552,29.2932,105500.0
2006-04-04 13:55:00,46.24,46.28,46.24,46.26,118600.0,29.2869,29.3122,29.2869,29.2995,118600.0
2006-04-04 14:00:00,46.25,46.29,46.25,46.27,89500.0,29.2932,29.3185,29.2932,29.3059,89500.0
2006-04-04 14:05:00,46.27,46.28,46.21,46.22,42000.0,29.3059,29.3122,29.2679,29.2742,42000.0
2006-04-04 14:10:00,46.22,46.26,46.21,46.26,62000.0,29.2742,29.2995,29.2679,29.2995,62000.0
2006-04-04 14:15:00,46.26,46.34,46.25,46.34,113600.0,29.2995,29.3502,29.2932,29.3502,113600.0
2006-04-04 14:20:00,46.33,46.37,46.32,46.35,165200.0,29.3439,29.3692,29.3375,29.3565,165200.0
2006-04-04 14:25:00,46.35,46.36,46.3,46.32,133700.0,29.3565,29.3629,29.3249,29.3375,133700.0
2006-04-04 14:30:00,46.31,46.38,46.31,46.32,142700.0,29.3312,29.3755,29.3312,29.3375,142700.0
2006-04-04 14:35:00,46.31,46.32,46.26,46.29,83400.0,29.3312,29.3375,29.2995,29.3185,83400.0
2006-04-04 14:40:00,46.3,46.3,46.19,46.19,123800.0,29.3249,29.3249,29.2552,29.2552,123800.0
2006-04-04 14:45:00,46.2,46.25,46.19,46.23,122200.0,29.2615,29.2932,29.2552,29.2805,122200.0
2006-04-04 14:50:00,46.23,46.3,46.23,46.29,83600.0,29.2805,29.3249,29.2805,29.3185,83600.0
2006-04-04 14:55:00,46.28,46.29,46.24,46.25,56800.0,29.3122,29.3185,29.2869,29.2932,56800.0
2006-04-04 15:00:00,46.24,46.31,46.24,46.28,100100.0,29.2869,29.3312,29.2869,29.3122,100100.0
2006-04-04 15:05:00,46.27,46.3,46.26,46.29,116100.0,29.3059,29.3249,29.2995,29.3185,116100.0
2006-04-04 15:10:00,46.27,46.3,46.2,46.27,202800.0,29.3059,29.3249,29.2615,29.3059,202800.0
2006-04-04 15:15:00,46.27,46.28,46.22,46.26,74700.0,29.3059,29.3122,29.2742,29.2995,74700.0
2006-04-04 15:20:00,46.26,46.28,46.25,46.26,95400.0,29.2995,29.3122,29.2932,29.2995,95400.0
2006-04-04 15:25:00,46.26,46.28,46.22,46.23,116100.0,29.2995,29.3122,29.2742,29.2805,116100.0
2006-04-04 15:30:00,46.23,46.32,46.22,46.32,217100.0,29.2805,29.3375,29.2742,29.3375,217100.0
2006-04-04 15:35:00,46.31,46.36,46.31,46.35,200200.0,29.3312,29.3629,29.3312,29.3565,200200.0
2006-04-04 15:40:00,46.35,46.4,46.34,46.37,229000.0,29.3565,29.3882,29.3502,29.3692,229000.0
2006-04-04 15:45:00,46.37,46.37,46.25,46.26,180200.0,29.3692,29.3692,29.2932,29.2995,180200.0
2006-04-04 15:50:00,46.26,46.3,46.26,46.3,284600.0,29.2995,29.3249,29.2995,29.3249,284600.0
2006-04-04 15:55:00,46.3,46.31,46.29,46.3,329000.0,29.3249,29.3312,29.3185,29.3249,329000.0
2006-04-05 09:30:00,46.21,46.45,46.21,46.43,378700.0,29.2679,29.4199,29.2679,29.4072,378700.0
2006-04-05 09:35:00,46.42,46.46,46.41,46.44,217100.0,29.4009,29.4262,29.3945,29.4135,217100.0
2006-04-05 09:40:00,46.44,46.52,46.42,46.5,249300.0,29.4135,29.4642,29.4009,29.4515,249300.0
2006-04-05 09:45:00,46.5,46.51,46.42,46.47,100500.0,29.4515,29.4579,29.4009,29.4325,100500.0
2006-04-05 09:50:00,46.47,46.54,46.45,46.52,91500.0,29.4325,29.4769,29.4199,29.4642,91500.0
2006-04-05 09:55:00,46.51,46.51,46.42,46.43,106800.0,29.4579,29.4579,29.4009,29.4072,106800.0
2006-04-05 10:00:00,46.43,46.48,46.41,46.42,144600.0,29.4072,29.4389,29.3945,29.4009,144600.0
2006-04-05 10:05:00,46.42,46.46,46.39,46.43,121800.0,29.4009,29.4262,29.3819,29.4072,121800.0
2006-04-05 10:10:00,46.41,46.44,46.38,46.42,103000.0,29.3945,29.4135,29.3755,29.4009,103000.0
2006-04-05 10:15:00,46.43,46.43,46.35,46.35,111100.0,29.4072,29.4072,29.3565,29.3565,111100.0
2006-04-05 10:20:00,46.35,46.45,46.35,46.41,268600.0,29.3565,29.4199,29.3565,29.3945,268600.0
2006-04-05 10:25:00,46.43,46.43,46.38,46.38,59800.0,29.4072,29.4072,29.3755,29.3755,59800.0
2006-04-05 10:30:00,46.39,46.43,46.32,46.33,109700.0,29.3819,29.4072,29.3375,29.3439,109700.0
2006-04-05 10:35:00,46.34,46.41,46.34,46.39,120500.0,29.3502,29.3945,29.3502,29.3819,120500.0
2006-04-05 10:40:00,46.39,46.43,46.36,46.41,94300.0,29.3819,29.4072,29.3629,29.3945,94300.0
2006-04-05 10:45:00,46.42,46.45,46.4,46.42,109400.0,29.4009,29.4199,29.3882,29.4009,109400.0
2006-04-05 10:50:00,46.41,46.46,46.38,46.39,92100.0,29.3945,29.4262,29.3755,29.3819,92100.0
2006-04-05 10:55:00,46.39,46.42,46.35,46.37,145100.0,29.3819,29.4009,29.3565,29.3692,145100.0
2006-04-05 11:00:00,46.37,46.5,46.37,46.48,187800.0,29.3692,29.4515,29.3692,29.4389,187800.0
2006-04-05 11:05:00,46.49,46.49,46.41,46.48,107400.0,29.4452,29.4452,29.3945,29.4389,107400.0
2006-04-05 11:10:00,46.49,46.49,46.4,46.41,137400.0,29.4452,29.4452,29.3882,29.3945,137400.0
2006-04-05 11:15:00,46.41,46.44,46.39,46.43,86800.0,29.3945,29.4135,29.3819,29.4072,86800.0
2006-04-05 11:20:00,46.42,46.42,46.39,46.4,57200.0,29.4009,29.4009,29.3819,29.3882,57200.0
2006-04-05 11:25:00,46.39,46.4,46.36,46.37,78800.0,29.3819,29.3882,29.3629,29.3692,78800.0
2006-04-05 11:30:00,46.37,46.38,46.32,46.33,115400.0,29.3692,29.3755,29.3375,29.3439,115400.0
2006-04-05 11:35:00,46.34,46.34,46.25,46.27,109600.0,29.3502,29.3502,29.2932,29.3059,109600.0
2006-04-05 11:40:00,46.26,46.28,46.24,46.27,67100.0,29.2995,29.3122,29.2869,29.3059,67100.0
2006-04-05 11:45:00,46.27,46.4,46.27,46.4,174500.0,29.3059,29.3882,29.3059,29.3882,174500.0
2006-04-05 11:50:00,46.4,46.41,46.39,46.41,92500.0,29.3882,29.3945,29.3819,29.3945,92500.0
2006-04-05 11:55:00,46.41,46.44,46.4,46.44,73000.0,29.3945,29.4135,29.3882,29.4135,73000.0
2006-04-05 12:00:00,46.44,46.44,46.38,46.4,93500.0,29.4135,29.4135,29.3755,29.3882,93500.0
2006-04-05 12:05:00,46.39,46.44,46.39,46.44,77000.0,29.3819,29.4135,29.3819,29.4135,77000.0
2006-04-05 12:10:00,46.44,46.45,46.4,46.42,74300.0,29.4135,29.4199,29.3882,29.4009,74300.0
2006-04-05 12:15:00,46.42,46.42,46.4,46.41,34700.0,29.4009,29.4009,29.3882,29.3945,34700.0
2006-04-05 12:20:00,46.42,46.44,46.4,46.4,52500.0,29.4009,29.4135,29.3882,29.3882,52500.0
2006-04-05 12:25:00,46.4,46.43,46.4,46.42,57700.0,29.3882,29.4072,29.3882,29.4009,57700.0
2006-04-05 12:30:00,46.41,46.44,46.41,46.42,47000.0,29.3945,29.4135,29.3945,29.4009,47000.0
2006-04-05 12:35:00,46.42,46.42,46.4,46.4,46500.0,29.4009,29.4009,29.3882,29.3882,46500.0
2006-04-05 12:40:00,46.4,46.41,46.35,46.39,152000.0,29.3882,29.3945,29.3565,29.3819,152000.0
2006-04-05 12:45:00,46.39,46.44,46.38,46.42,82900.0,29.3819,29.4135,29.3755,29.4009,82900.0
2006-04-05 12:50:00,46.43,46.45,46.41,46.43,133200.0,29.4072,29.4199,29.3945,29.4072,133200.0
2006-04-05 12:55:00,46.44,46.48,46.42,46.45,73500.0,29.4135,29.4389,29.4009,29.4199,73500.0
2006-04-05 13:00:00,46.45,46.53,46.45,46.53,167700.0,29.4199,29.4705,29.4199,29.4705,167700.0
2006-04-05 13:05:00,46.52,46.53,46.43,46.44,113700.0,29.4642,29.4705,29.4072,29.4135,113700.0
2006-04-05 13:10:00,46.44,46.45,46.43,46.44,65900.0,29.4135,29.4199,29.4072,29.4135,65900.0
2006-04-05 13:15:00,46.44,46.46,46.43,46.43,63600.0,29.4135,29.4262,29.4072,29.4072,63600.0
2006-04-05 13:20:00,46.43,46.45,46.43,46.43,56800.0,29.4072,29.4199,29.4072,29.4072,56800.0
2006-04-05 13:25:00,46.43,46.47,46.41,46.46,73100.0,29.4072,29.4325,29.3945,29.4262,73100.0
2006-04-05 13:30:00,46.46,46.48,46.45,46.46,39800.0,29.4262,29.4389,29.4199,29.4262,39800.0
2006-04-05 13:35:00,46.46,46.47,46.42,46.42,56000.0,29.4262,29.4325,29.4009,29.4009,56000.0
2006-04-05 13:40:00,46.42,46.45,46.41,46.42,63700.0,29.4009,29.4199,29.3945,29.4009,63700.0
2006-04-05 13:45:00,46.42,46.42,46.38,46.42,61000.0,29.4009,29.4009,29.3755,29.4009,61000.0
2006-04-05 13:50:00,46.42,46.48,46.41,46.48,67600.0,29.4009,29.4389,29.3945,29.4389,67600.0
2006-04-05 13:55:00,46.47,46.47,46.45,46.45,48100.0,29.4325,29.4325,29.4199,29.4199,48100.0
2006-04-05 14:00:00,46.45,46.45,46.4,46.42,102300.0,29.4199,29.4199,29.3882,29.4009,102300.0
2006-04-05 14:05:00,46.41,46.48,46.41,46.47,68900.0,29.3945,29.4389,29.3945,29.4325,68900.0
2006-04-05 14:10:00,46.47,46.49,46.42,46.42,71600.0,29.4325,29.4452,29.4009,29.4009,71600.0
2006-04-05 14:15:00,46.42,46.47,46.42,46.47,41700.0,29.4009,29.4325,29.4009,29.4325,41700.0
2006-04-05 14:20:00,46.47,46.48,46.42,46.46,79600.0,29.4325,29.4389,29.4009,29.4262,79600.0
2006-04-05 14:25:00,46.47,46.49,46.43,46.46,78200.0,29.4325,29.4452,29.4072,29.4262,78200.0
2006-04-05 14:30:00,46.46,46.47,46.4,46.4,90900.0,29.4262,29.4325,29.3882,29.3882,90900.0
2006-04-05 14:35:00,46.4,46.44,46.4,46.43,82400.0,29.3882,29.4135,29.3882,29.4072,82400.0
2006-04-05 14:40:00,46.43,46.49,46.43,46.49,81900.0,29.4072,29.4452,29.4072,29.4452,81900.0
2006-04-05 14:45:00,46.49,46.49,46.47,46.49,82600.0,29.4452,29.4452,29.4325,29.4452,82600.0
2006-04-05 14:50:00,46.49,46.5,46.46,46.5,82200.0,29.4452,29.4515,29.4262,29.4515,82200.0
2006-04-05 14:55:00,46.5,46.52,46.46,46.5,109100.0,29.4515,29.4642,29.4262,29.4515,109100.0
2006-04-05 15:00:00,46.51,46.52,46.46,46.48,101800.0,29.4579,29.4642,29.4262,29.4389,101800.0
2006-04-05 15:05:00,46.48,46.49,46.44,46.45,103600.0,29.4389,29.4452,29.4135,29.4199,103600.0
2006-04-05 15:10:00,46.44,46.47,46.43,46.46,181300.0,29.4135,29.4325,29.4072,29.4262,181300.0
2006-04-05 15:15:00,46.45,46.48,46.44,46.48,146100.0,29.4199,29.4389,29.4135,29.4389,146100.0
2006-04-05 15:20:00,46.48,46.55,46.47,46.53,163400.0,29.4389,29.4832,29.4325,29.4705,163400.0
2006-04-05 15:25:00,46.54,46.56,46.47,46.54,143500.0,29.4769,29.4895,29.4325,29.4769,143500.0
2006-04-05 15:30:00,46.54,46.55,46.47,46.47,236900.0,29.4769,29.4832,29.4325,29.4325,236900.0
2006-04-05 15:35:00,46.47,46.51,46.46,46.5,161400.0,29.4325,29.4579,29.4262,29.4515,161400.0
2006-04-05 15:40:00,46.5,46.57,46.5,46.54,225000.0,29.4515,29.4959,29.4515,29.4769,225000.0
2006-04-05 15:45:00,46.54,46.54,46.45,46.46,180600.0,29.4769,29.4769,29.4199,29.4262,180600.0
2006-04-05 15:50:00,46.46,46.52,46.46,46.48,251600.0,29.4262,29.4642,29.4262,29.4389,251600.0
2006-04-05 15:55:00,46.48,46.56,46.47,46.55,388100.0,29.4389,29.4895,29.4325,29.4832,388100.0
2006-04-06 09:30:00,46.33,46.37,46.25,46.29,388100.0,29.3439,29.3692,29.2932,29.3185,388100.0
2006-04-06 09:35:00,46.28,46.6,46.27,46.31,126000.0,29.3122,29.5149,29.3059,29.3312,126000.0
2006-04-06 09:40:00,46.32,46.37,46.26,46.31,111800.0,29.3375,29.3692,29.2995,29.3312,111800.0
2006-04-06 09:45:00,46.32,46.35,46.3,46.31,101000.0,29.3375,29.3565,29.3249,29.3312,101000.0
2006-04-06 09:50:00,46.32,46.33,46.3,46.3,86800.0,29.3375,29.3439,29.3249,29.3249,86800.0
2006-04-06 09:55:00,46.3,46.35,46.27,46.33,86100.0,29.3249,29.3565,29.3059,29.3439,86100.0
2006-04-06 10:00:00,46.34,46.35,46.29,46.33,83300.0,29.3502,29.3565,29.3185,29.3439,83300.0
2006-04-06 10:05:00,46.34,46.34,46.28,46.33,86800.0,29.3502,29.3502,29.3122,29.3439,86800.0
2006-04-06 10:10:00,46.34,46.39,46.31,46.39,106400.0,29.3502,29.3819,29.3312,29.3819,106400.0
2006-04-06 10:15:00,46.37,46.42,46.36,46.37,77100.0,29.3692,29.4009,29.3629,29.3692,77100.0
2006-04-06 10:20:00,46.37,46.38,46.32,46.33,108400.0,29.3692,29.3755,29.3375,29.3439,108400.0
2006-04-06 10:25:00,46.31,46.36,46.31,46.33,49700.0,29.3312,29.3629,29.3312,29.3439,49700.0
2006-04-06 10:30:00,46.33,46.41,46.33,46.38,156500.0,29.3439,29.3945,29.3439,29.3755,156500.0
2006-04-06 10:35:00,46.37,46.44,46.34,46.44,84500.0,29.3692,29.4135,29.3502,29.4135,84500.0
2006-04-06 10:40:00,46.44,46.47,46.42,46.44,98200.0,29.4135,29.4325,29.4009,29.4135,98200.0
2006-04-06 10:45:00,46.43,46.45,46.43,46.44,79400.0,29.4072,29.4199,29.4072,29.4135,79400.0
2006-04-06 10:50:00,46.44,46.5,46.42,46.48,140900.0,29.4135,29.4515,29.4009,29.4389,140900.0
2006-04-06 10:55:00,46.49,46.53,46.46,46.5,134300.0,29.4452,29.4705,29.4262,29.4515,134300.0
2006-04-06 11:00:00,46.5,46.52,46.48,46.49,90000.0,29.4515,29.4642,29.4389,29.4452,90000.0
2006-04-06 11:05:00,46.49,46.53,46.48,46.51,69300.0,29.4452,29.4705,29.4389,29.4579,69300.0
2006-04-06 11:10:00,46.51,46.53,46.46,46.46,116300.0,29.4579,29.4705,29.4262,29.4262,116300.0
2006-04-06 11:15:00,46.46,46.46,46.4,46.42,59800.0,29.4262,29.4262,29.3882,29.4009,59800.0
2006-04-06 11:20:00,46.44,46.44,46.37,46.4,69500.0,29.4135,29.4135,29.3692,29.3882,69500.0
2006-04-06 11:25:00,46.39,46.4,46.36,46.37,48400.0,29.3819,29.3882,29.3629,29.3692,48400.0
2006-04-06 11:30:00,46.37,46.37,46.29,46.31,111200.0,29.3692,29.3692,29.3185,29.3312,111200.0
2006-04-06 11:35:00,46.31,46.32,46.26,46.27,140500.0,29.3312,29.3375,29.2995,29.3059,140500.0
2006-04-06 11:40:00,46.27,46.29,46.26,46.27,127100.0,29.3059,29.3185,29.2995,29.3059,127100.0
2006-04-06 11:45:00,46.26,46.27,46.22,46.23,145000.0,29.2995,29.3059,29.2742,29.2805,145000.0
2006-04-06 11:50:00,46.22,46.23,46.12,46.14,198800.0,29.2742,29.2805,29.2109,29.2235,198800.0
2006-04-06 11:55:00,46.14,46.14,46.08,46.1,197700.0,29.2235,29.2235,29.1855,29.1982,197700.0
2006-04-06 12:00:00,46.11,46.16,46.09,46.13,141100.0,29.2045,29.2362,29.1919,29.2172,141100.0
2006-04-06 12:05:00,46.12,46.15,46.11,46.14,60500.0,29.2109,29.2299,29.2045,29.2235,60500.0
2006-04-06 12:10:00,46.14,46.15,46.11,46.14,45000.0,29.2235,29.2299,29.2045,29.2235,45000.0
2006-04-06 12:15:00,46.13,46.15,46.09,46.09,84300.0,29.2172,29.2299,29.1919,29.1919,84300.0
2006-04-06 12:20:00,46.09,46.11,46.07,46.09,70600.0,29.1919,29.2045,29.1792,29.1919,70600.0
2006-04-06 12:25:00,46.08,46.1,46.05,46.06,94300.0,29.1855,29.1982,29.1665,29.1729,94300.0
2006-04-06 12:30:00,46.05,46.12,46.05,46.11,63000.0,29.1665,29.2109,29.1665,29.2045,63000.0
2006-04-06 12:35:00,46.1,46.13,46.09,46.1,53800.0,29.1982,29.2172,29.1919,29.1982,53800.0
2006-04-06 12:40:00,46.1,46.14,46.08,46.1,110000.0,29.1982,29.2235,29.1855,29.1982,110000.0
2006-04-06 12:45:00,46.11,46.33,46.09,46.11,77300.0,29.2045,29.3439,29.1919,29.2045,77300.0
2006-04-06 12:50:00,46.1,46.11,46.08,46.1,59000.0,29.1982,29.2045,29.1855,29.1982,59000.0
2006-04-06 12:55:00,46.1,46.13,46.08,46.09,80800.0,29.1982,29.2172,29.1855,29.1919,80800.0
2006-04-06 13:00:00,46.09,46.11,46.07,46.09,82800.0,29.1919,29.2045,29.1792,29.1919,82800.0
2006-04-06 13:05:00,46.09,46.11,46.07,46.07,33700.0,29.1919,29.2045,29.1792,29.1792,33700.0
2006-04-06 13:10:00,46.08,46.1,46.05,46.1,56700.0,29.1855,29.1982,29.1665,29.1982,56700.0
2006-04-06 13:15:00,46.09,46.11,46.09,46.1,79100.0,29.1919,29.2045,29.1919,29.1982,79100.0
2006-04-06 13:20:00,46.09,46.16,46.09,46.14,133800.0,29.1919,29.2362,29.1919,29.2235,133800.0
2006-04-06 13:25:00,46.15,46.16,46.14,46.16,48900.0,29.2299,29.2362,29.2235,29.2362,48900.0
2006-04-06 13:30:00,46.15,46.18,46.15,46.18,33700.0,29.2299,29.2489,29.2299,29.2489,33700.0
2006-04-06 13:35:00,46.18,46.19,46.16,46.18,45400.0,29.2489,29.2552,29.2362,29.2489,45400.0
2006-04-06 13:40:00,46.18,46.21,46.17,46.2,67600.0,29.2489,29.2679,29.2425,29.2615,67600.0
2006-04-06 13:45:00,46.19,46.26,46.18,46.23,64700.0,29.2552,29.2995,29.2489,29.2805,64700.0
2006-04-06 13:50:00,46.24,46.28,46.21,46.26,50300.0,29.2869,29.3122,29.2679,29.2995,50300.0
2006-04-06 13:55:00,46.26,46.31,46.26,46.28,86200.0,29.2995,29.3312,29.2995,29.3122,86200.0
2006-04-06 14:00:00,46.28,46.34,46.28,46.33,88700.0,29.3122,29.3502,29.3122,29.3439,88700.0
2006-04-06 14:05:00,46.34,46.35,46.32,46.35,87300.0,29.3502,29.3565,29.3375,29.3565,87300.0
2006-04-06 14:10:00,46.33,46.37,46.33,46.36,76100.0,29.3439,29.3692,29.3439,29.3629,76100.0
2006-04-06 14:15:00,46.36,46.42,46.36,46.4,102000.0,29.3629,29.4009,29.3629,29.3882,102000.0
2006-04-06 14:20:00,46.41,46.41,46.38,46.39,36700.0,29.3945,29.3945,29.3755,29.3819,36700.0
2006-04-06 14:25:00,46.39,46.39,46.35,46.35,36800.0,29.3819,29.3819,29.3565,29.3565,36800.0
2006-04-06 14:30:00,46.36,46.37,46.34,46.35,69700.0,29.3629,29.3692,29.3502,29.3565,69700.0
2006-04-06 14:35:00,46.35,46.35,46.28,46.3,84200.0,29.3565,29.3565,29.3122,29.3249,84200.0
2006-04-06 14:40:00,46.29,46.35,46.29,46.35,51800.0,29.3185,29.3565,29.3185,29.3565,51800.0
2006-04-06 14:45:00,46.34,46.36,46.29,46.31,69400.0,29.3502,29.3629,29.3185,29.3312,69400.0
2006-04-06 14:50:00,46.31,46.35,46.3,46.35,48200.0,29.3312,29.3565,29.3249,29.3565,48200.0
2006-04-06 14:55:00,46.34,46.35,46.33,46.34,32800.0,29.3502,29.3565,29.3439,29.3502,32800.0
2006-04-06 15:00:00,46.33,46.36,46.24,46.24,97200.0,29.3439,29.3629,29.2869,29.2869,97200.0
2006-04-06 15:05:00,46.25,46.25,46.2,46.24,95300.0,29.2932,29.2932,29.2615,29.2869,95300.0
2006-04-06 15:10:00,46.24,46.27,46.24,46.24,58400.0,29.2869,29.3059,29.2869,29.2869,58400.0
2006-04-06 15:15:00,46.25,46.27,46.24,46.26,73900.0,29.2932,29.3059,29.2869,29.2995,73900.0
2006-04-06 15:20:00,46.26,46.27,46.24,46.25,53700.0,29.2995,29.3059,29.2869,29.2932,53700.0
2006-04-06 15:25:00,46.26,46.26,46.19,46.23,75100.0,29.2995,29.2995,29.2552,29.2805,75100.0
2006-04-06 15:30:00,46.22,46.22,46.14,46.16,143500.0,29.2742,29.2742,29.2235,29.2362,143500.0
2006-04-06 15:35:00,46.16,46.16,46.1,46.12,150500.0,29.2362,29.2362,29.1982,29.2109,150500.0
2006-04-06 15:40:00,46.12,46.2,46.12,46.19,119200.0,29.2109,29.2615,29.2109,29.2552,119200.0
2006-04-06 15:45:00,46.2,46.29,46.19,46.26,183500.0,29.2615,29.3185,29.2552,29.2995,183500.0
2006-04-06 15:50:00,46.25,46.26,46.19,46.2,157400.0,29.2932,29.2995,29.2552,29.2615,157400.0
2006-04-06 15:55:00,46.19,46.21,46.17,46.18,140800.0,29.2552,29.2679,29.2425,29.2489,140800.0
2006-04-07 09:30:00,46.41,46.41,46.2,46.38,286500.0,29.3945,29.3945,29.2615,29.3755,286500.0
2006-04-07 09:35:00,46.38,46.42,46.34,46.42,116600.0,29.3755,29.4009,29.3502,29.4009,116600.0
2006-04-07 09:40:00,46.42,46.47,46.38,46.4,79100.0,29.4009,29.4325,29.3755,29.3882,79100.0
2006-04-07 09:45:00,46.41,46.44,46.37,46.42,146000.0,29.3945,29.4135,29.3692,29.4009,146000.0
2006-04-07 09:50:00,46.42,46.43,46.32,46.35,88800.0,29.4009,29.4072,29.3375,29.3565,88800.0
2006-04-07 09:55:00,46.35,46.36,46.19,46.2,106400.0,29.3565,29.3629,29.2552,29.2615,106400.0
2006-04-07 10:00:00,46.2,46.25,46.14,46.19,108600.0,29.2615,29.2932,29.2235,29.2552,108600.0
2006-04-07 10:05:00,46.2,46.25,46.16,46.24,156900.0,29.2615,29.2932,29.2362,29.2869,156900.0
2006-04-07 10:10:00,46.24,46.28,46.24,46.27,85600.0,29.2869,29.3122,29.2869,29.3059,85600.0
2006-04-07 10:15:00,46.27,46.33,46.16,46.17,94200.0,29.3059,29.3439,29.2362,29.2425,94200.0
2006-04-07 10:20:00,46.17,46.19,46.1,46.16,211200.0,29.2425,29.2552,29.1982,29.2362,211200.0
2006-04-07 10:25:00,46.16,46.17,46.08,46.09,86000.0,29.2362,29.2425,29.1855,29.1919,86000.0
2006-04-07 10:30:00,46.1,46.13,46.06,46.13,65300.0,29.1982,29.2172,29.1729,29.2172,65300.0
2006-04-07 10:35:00,46.13,46.15,46.09,46.1,81800.0,29.2172,29.2299,29.1919,29.1982,81800.0
2006-04-07 10:40:00,46.1,46.12,46.09,46.09,107300.0,29.1982,29.2109,29.1919,29.1919,107300.0
2006-04-07 10:45:00,46.09,46.09,45.91,45.96,203400.0,29.1919,29.1919,29.0779,29.1095,203400.0
2006-04-07 10:50:00,45.96,46.0,45.92,45.92,91700.0,29.1095,29.1349,29.0842,29.0842,91700.0
2006-04-07 10:55:00,45.94,45.99,45.91,45.97,67900.0,29.0969,29.1285,29.0779,29.1159,67900.0
2006-04-07 11:00:00,45.97,45.99,45.95,45.99,103900.0,29.1159,29.1285,29.1032,29.1285,103900.0
2006-04-07 11:05:00,45.99,46.04,45.98,46.04,158700.0,29.1285,29.1602,29.1222,29.1602,158700.0
2006-04-07 11:10:00,46.04,46.04,45.96,45.97,78400.0,29.1602,29.1602,29.1095,29.1159,78400.0
2006-04-07 11:15:00,45.98,46.02,45.96,46.02,48200.0,29.1222,29.1475,29.1095,29.1475,48200.0
2006-04-07 11:20:00,46.02,46.02,45.96,45.97,56400.0,29.1475,29.1475,29.1095,29.1159,56400.0
2006-04-07 11:25:00,45.97,45.98,45.9,45.93,131700.0,29.1159,29.1222,29.0715,29.0905,131700.0
2006-04-07 11:30:00,45.92,45.94,45.81,45.83,193300.0,29.0842,29.0969,29.0145,29.0272,193300.0
2006-04-07 11:35:00,45.84,45.86,45.8,45.83,113600.0,29.0335,29.0462,29.0082,29.0272,113600.0
2006-04-07 11:40:00,45.83,45.84,45.78,45.79,95200.0,29.0272,29.0335,28.9955,29.0018,95200.0
2006-04-07 11:45:00,45.79,45.81,45.76,45.8,143900.0,29.0018,29.0145,28.9828,29.0082,143900.0
2006-04-07 11:50:00,45.79,45.87,45.79,45.83,111500.0,29.0018,29.0525,29.0018,29.0272,111500.0
2006-04-07 11:55:00,45.84,45.86,45.78,45.8,64000.0,29.0335,29.0462,28.9955,29.0082,64000.0
2006-04-07 12:00:00,45.79,45.82,45.76,45.81,76200.0,29.0018,29.0209,28.9828,29.0145,76200.0
2006-04-07 12:05:00,45.82,45.84,45.79,45.82,48700.0,29.0209,29.0335,29.0018,29.0209,48700.0
2006-04-07 12:10:00,45.81,45.82,45.76,45.77,148200.0,29.0145,29.0209,28.9828,28.9892,148200.0
2006-04-07 12:15:00,45.77,45.82,45.77,45.79,77900.0,28.9892,29.0209,28.9892,29.0018,77900.0
2006-04-07 12:20:00,45.78,45.8,45.76,45.78,175400.0,28.9955,29.0082,28.9828,28.9955,175400.0
2006-04-07 12:25:00,45.78,45.82,45.77,45.81,164100.0,28.9955,29.0209,28.9892,29.0145,164100.0
2006-04-07 12:30:00,45.82,45.82,45.78,45.79,66200.0,29.0209,29.0209,28.9955,29.0018,66200.0
2006-04-07 12:35:00,45.78,45.79,45.75,45.76,136200.0,28.9955,29.0018,28.9765,28.9828,136200.0
2006-04-07 12:40:00,45.76,45.79,45.74,45.79,58900.0,28.9828,29.0018,28.9702,29.0018,58900.0
2006-04-07 12:45:00,45.79,45.81,45.78,45.8,38200.0,29.0018,29.0145,28.9955,29.0082,38200.0
2006-04-07 12:50:00,45.8,45.85,45.75,45.76,95200.0,29.0082,29.0399,28.9765,28.9828,95200.0
2006-04-07 12:55:00,45.75,45.8,45.75,45.77,48400.0,28.9765,29.0082,28.9765,28.9892,48400.0
2006-04-07 13:00:00,45.78,45.78,45.72,45.73,114500.0,28.9955,28.9955,28.9575,28.9638,114500.0
2006-04-07 13:05:00,45.73,45.76,45.72,45.76,128700.0,28.9638,28.9828,28.9575,28.9828,128700.0
2006-04-07 13:10:00,45.76,45.78,45.75,45.77,78200.0,28.9828,28.9955,28.9765,28.9892,78200.0
2006-04-07 13:15:00,45.78,45.8,45.75,45.78,59800.0,28.9955,29.0082,28.9765,28.9955,59800.0
2006-04-07 13:20:00,45.78,45.78,45.72,45.73,51500.0,28.9955,28.9955,28.9575,28.9638,51500.0
2006-04-07 13:25:00,45.74,45.76,45.73,45.74,64700.0,28.9702,28.9828,28.9638,28.9702,64700.0
2006-04-07 13:30:00,45.75,45.75,45.72,45.73,46500.0,28.9765,28.9765,28.9575,28.9638,46500.0
2006-04-07 13:35:00,45.73,45.75,45.68,45.7,117600.0,28.9638,28.9765,28.9322,28.9448,117600.0
2006-04-07 13:40:00,45.7,45.73,45.7,45.7,70300.0,28.9448,28.9638,28.9448,28.9448,70300.0
2006-04-07 13:45:00,45.71,45.74,45.71,45.72,62200.0,28.9512,28.9702,28.9512,28.9575,62200.0
2006-04-07 13:50:00,45.72,45.74,45.7,45.71,104900.0,28.9575,28.9702,28.9448,28.9512,104900.0
2006-04-07 13:55:00,45.71,45.75,45.67,45.72,506600.0,28.9512,28.9765,28.9258,28.9575,506600.0
2006-04-07 14:00:00,45.72,45.81,45.71,45.81,147400.0,28.9575,29.0145,28.9512,29.0145,147400.0
2006-04-07 14:05:00,45.82,45.85,45.77,45.81,100800.0,29.0209,29.0399,28.9892,29.0145,100800.0
2006-04-07 14:10:00,45.82,45.87,45.79,45.81,67500.0,29.0209,29.0525,29.0018,29.0145,67500.0
2006-04-07 14:15:00,45.81,45.81,45.72,45.74,115500.0,29.0145,29.0145,28.9575,28.9702,115500.0
2006-04-07 14:20:00,45.73,45.81,45.73,45.8,129600.0,28.9638,29.0145,28.9638,29.0082,129600.0
2006-04-07 14:25:00,45.8,45.8,45.77,45.78,28500.0,29.0082,29.0082,28.9892,28.9955,28500.0
2006-04-07 14:30:00,45.78,45.8,45.77,45.77,105300.0,28.9955,29.0082,28.9892,28.9892,105300.0
2006-04-07 14:35:00,45.77,45.79,45.76,45.77,41200.0,28.9892,29.0018,28.9828,28.9892,41200.0
2006-04-07 14:40:00,45.77,45.89,45.76,45.85,147700.0,28.9892,29.0652,28.9828,29.0399,147700.0
2006-04-07 14:45:00,45.85,45.92,45.83,45.92,94000.0,29.0399,29.0842,29.0272,29.0842,94000.0
2006-04-07 14:50:00,45.92,45.96,45.86,45.86,71900.0,29.0842,29.1095,29.0462,29.0462,71900.0
2006-04-07 14:55:00,45.87,45.87,45.84,45.85,67000.0,29.0525,29.0525,29.0335,29.0399,67000.0
2006-04-07 15:00:00,45.84,45.85,45.77,45.8,66800.0,29.0335,29.0399,28.9892,29.0082,66800.0
2006-04-07 15:05:00,45.8,45.8,45.76,45.78,67800.0,29.0082,29.0082,28.9828,28.9955,67800.0
2006-04-07 15:10:00,45.79,45.79,45.77,45.77,68600.0,29.0018,29.0018,28.9892,28.9892,68600.0
2006-04-07 15:15:00,45.77,45.78,45.73,45.76,141000.0,28.9892,28.9955,28.9638,28.9828,141000.0
2006-04-07 15:20:00,45.76,45.76,45.7,45.73,115300.0,28.9828,28.9828,28.9448,28.9638,115300.0
2006-04-07 15:25:00,45.73,45.75,45.66,45.68,148900.0,28.9638,28.9765,28.9195,28.9322,148900.0
2006-04-07 15:30:00,45.68,45.78,45.68,45.77,123900.0,28.9322,28.9955,28.9322,28.9892,123900.0
2006-04-07 15:35:00,45.77,45.78,45.71,45.78,148200.0,28.9892,28.9955,28.9512,28.9955,148200.0
2006-04-07 15:40:00,45.78,45.79,45.69,45.75,195500.0,28.9955,29.0018,28.9385,28.9765,195500.0
2006-04-07 15:45:00,45.75,45.75,45.71,45.74,124100.0,28.9765,28.9765,28.9512,28.9702,124100.0
2006-04-07 15:50:00,45.75,45.77,45.73,45.74,217200.0,28.9765,28.9892,28.9638,28.9702,217200.0
2006-04-07 15:55:00,45.74,45.77,45.72,45.72,249400.0,28.9702,28.9892,28.9575,28.9575,249400.0
2006-04-10 09:30:00,45.9,45.95,45.85,45.91,279700.0,29.0715,29.1032,29.0399,29.0779,279700.0
2006-04-10 09:35:00,45.92,45.95,45.87,45.91,289800.0,29.0842,29.1032,29.0525,29.0779,289800.0
2006-04-10 09:40:00,45.92,45.95,45.86,45.9,101700.0,29.0842,29.1032,29.0462,29.0715,101700.0
2006-04-10 09:45:00,45.9,45.9,45.87,45.89,81800.0,29.0715,29.0715,29.0525,29.0652,81800.0
2006-04-10 09:50:00,45.89,45.92,45.88,45.9,101000.0,29.0652,29.0842,29.0589,29.0715,101000.0
2006-04-10 09:55:00,45.9,45.9,45.87,45.89,69100.0,29.0715,29.0715,29.0525,29.0652,69100.0
2006-04-10 10:00:00,45.9,45.91,45.88,45.88,106600.0,29.0715,29.0779,29.0589,29.0589,106600.0
2006-04-10 10:05:00,45.89,45.92,45.86,45.88,347600.0,29.0652,29.0842,29.0462,29.0589,347600.0
2006-04-10 10:10:00,45.88,45.92,45.88,45.92,90900.0,29.0589,29.0842,29.0589,29.0842,90900.0
2006-04-10 10:15:00,45.92,45.93,45.88,45.91,278700.0,29.0842,29.0905,29.0589,29.0779,278700.0
2006-04-10 10:20:00,45.91,45.91,45.87,45.87,67600.0,29.0779,29.0779,29.0525,29.0525,67600.0
2006-04-10 10:25:00,45.87,45.88,45.84,45.84,84800.0,29.0525,29.0589,29.0335,29.0335,84800.0
2006-04-10 10:30:00,45.84,45.84,45.76,45.82,154900.0,29.0335,29.0335,28.9828,29.0209,154900.0
2006-04-10 10:35:00,45.82,45.85,45.8,45.8,85400.0,29.0209,29.0399,29.0082,29.0082,85400.0
2006-04-10 10:40:00,45.81,45.82,45.8,45.82,49800.0,29.0145,29.0209,29.0082,29.0209,49800.0
2006-04-10 10:45:00,45.82,45.85,45.8,45.85,226600.0,29.0209,29.0399,29.0082,29.0399,226600.0
2006-04-10 10:50:00,45.84,45.94,45.82,45.82,140600.0,29.0335,29.0969,29.0209,29.0209,140600.0
2006-04-10 10:55:00,45.82,45.83,45.77,45.78,66400.0,29.0209,29.0272,28.9892,28.9955,66400.0
2006-04-10 11:00:00,45.78,45.81,45.77,45.78,54200.0,28.9955,29.0145,28.9892,28.9955,54200.0
2006-04-10 11:05:00,45.78,45.87,45.76,45.82,113400.0,28.9955,29.0525,28.9828,29.0209,113400.0
2006-04-10 11:10:00,45.84,45.93,45.81,45.91,192600.0,29.0335,29.0905,29.0145,29.0779,192600.0
2006-04-10 11:15:00,45.91,45.99,45.89,45.98,141300.0,29.0779,29.1285,29.0652,29.1222,141300.0
2006-04-10 11:20:00,45.98,46.05,45.97,46.02,155600.0,29.1222,29.1665,29.1159,29.1475,155600.0
2006-04-10 11:25:00,46.02,46.03,45.98,46.02,72400.0,29.1475,29.1539,29.1222,29.1475,72400.0
2006-04-10 11:30:00,46.01,46.04,45.99,46.0,69100.0,29.1412,29.1602,29.1285,29.1349,69100.0
2006-04-10 11:35:00,46.0,46.01,45.97,45.97,36300.0,29.1349,29.1412,29.1159,29.1159,36300.0
2006-04-10 11:40:00,45.98,46.07,45.97,46.07,123500.0,29.1222,29.1792,29.1159,29.1792,123500.0
2006-04-10 11:45:00,46.07,46.08,46.02,46.03,65400.0,29.1792,29.1855,29.1475,29.1539,65400.0
2006-04-10 11:50:00,46.04,46.04,46.02,46.03,43300.0,29.1602,29.1602,29.1475,29.1539,43300.0
2006-04-10 11:55:00,46.02,46.03,46.0,46.01,40000.0,29.1475,29.1539,29.1349,29.1412,40000.0
2006-04-10 12:00:00,46.01,46.05,46.0,46.04,76200.0,29.1412,29.1665,29.1349,29.1602,76200.0
2006-04-10 12:05:00,46.03,46.04,46.0,46.01,30200.0,29.1539,29.1602,29.1349,29.1412,30200.0
2006-04-10 12:10:00,46.02,46.08,46.01,46.06,47300.0,29.1475,29.1855,29.1412,29.1729,47300.0
2006-04-10 12:15:00,46.06,46.07,46.03,46.05,67000.0,29.1729,29.1792,29.1539,29.1665,67000.0
2006-04-10 12:20:00,46.06,46.07,46.05,46.06,40400.0,29.1729,29.1792,29.1665,29.1729,40400.0
2006-04-10 12:25:00,46.05,46.08,46.05,46.07,49200.0,29.1665,29.1855,29.1665,29.1792,49200.0
2006-04-10 12:30:00,46.06,46.07,46.04,46.04,144000.0,29.1729,29.1792,29.1602,29.1602,144000.0
2006-04-10 12:35:00,46.04,46.04,46.0,46.01,68300.0,29.1602,29.1602,29.1349,29.1412,68300.0
2006-04-10 12:40:00,46.0,46.01,45.99,45.99,68700.0,29.1349,29.1412,29.1285,29.1285,68700.0
2006-04-10 12:45:00,45.98,45.99,45.95,45.97,80900.0,29.1222,29.1285,29.1032,29.1159,80900.0
2006-04-10 12:50:00,45.96,45.98,45.96,45.97,31200.0,29.1095,29.1222,29.1095,29.1159,31200.0
2006-04-10 12:55:00,45.98,45.99,45.95,45.99,43400.0,29.1222,29.1285,29.1032,29.1285,43400.0
2006-04-10 13:00:00,45.99,46.0,45.92,45.98,83300.0,29.1285,29.1349,29.0842,29.1222,83300.0
2006-04-10 13:05:00,45.98,45.98,45.91,45.94,56800.0,29.1222,29.1222,29.0779,29.0969,56800.0
2006-04-10 13:10:00,45.94,45.94,45.88,45.88,80600.0,29.0969,29.0969,29.0589,29.0589,80600.0
2006-04-10 13:15:00,45.88,45.89,45.85,45.88,57000.0,29.0589,29.0652,29.0399,29.0589,57000.0
2006-04-10 13:20:00,45.9,45.9,45.87,45.89,103900.0,29.0715,29.0715,29.0525,29.0652,103900.0
2006-04-10 13:25:00,45.89,45.89,45.86,45.88,48100.0,29.0652,29.0652,29.0462,29.0589,48100.0
2006-04-10 13:30:00,45.87,45.87,45.82,45.82,79000.0,29.0525,29.0525,29.0209,29.0209,79000.0
2006-04-10 13:35:00,45.82,45.84,45.81,45.84,42900.0,29.0209,29.0335,29.0145,29.0335,42900.0
2006-04-10 13:40:00,45.84,45.84,45.81,45.82,287600.0,29.0335,29.0335,29.0145,29.0209,287600.0
2006-04-10 13:45:00,45.82,45.83,45.79,45.79,114200.0,29.0209,29.0272,29.0018,29.0018,114200.0
2006-04-10 13:50:00,45.79,45.82,45.78,45.81,81300.0,29.0018,29.0209,28.9955,29.0145,81300.0
2006-04-10 13:55:00,45.81,45.82,45.79,45.79,55500.0,29.0145,29.0209,29.0018,29.0018,55500.0
2006-04-10 14:00:00,45.8,45.83,45.78,45.8,61700.0,29.0082,29.0272,28.9955,29.0082,61700.0
2006-04-10 14:05:00,45.81,45.84,45.8,45.81,64900.0,29.0145,29.0335,29.0082,29.0145,64900.0
2006-04-10 14:10:00,45.82,45.83,45.8,45.81,293300.0,29.0209,29.0272,29.0082,29.0145,293300.0
2006-04-10 14:15:00,45.8,45.81,45.75,45.77,55600.0,29.0082,29.0145,28.9765,28.9892,55600.0
2006-04-10 14:20:00,45.76,45.81,45.75,45.78,83000.0,28.9828,29.0145,28.9765,28.9955,83000.0
2006-04-10 14:25:00,45.79,45.8,45.74,45.77,82200.0,29.0018,29.0082,28.9702,28.9892,82200.0
2006-04-10 14:30:00,45.77,45.84,45.74,45.84,121500.0,28.9892,29.0335,28.9702,29.0335,121500.0
2006-04-10 14:35:00,45.83,45.83,45.74,45.77,106500.0,29.0272,29.0272,28.9702,28.9892,106500.0
2006-04-10 14:40:00,45.79,45.79,45.73,45.74,71400.0,29.0018,29.0018,28.9638,28.9702,71400.0
2006-04-10 14:45:00,45.74,45.77,45.72,45.73,55400.0,28.9702,28.9892,28.9575,28.9638,55400.0
2006-04-10 14:50:00,45.73,45.74,45.64,45.73,102800.0,28.9638,28.9702,28.9068,28.9638,102800.0
2006-04-10 14:55:00,45.72,45.76,45.7,45.74,64100.0,28.9575,28.9828,28.9448,28.9702,64100.0
2006-04-10 15:00:00,45.74,45.81,45.74,45.77,96400.0,28.9702,29.0145,28.9702,28.9892,96400.0
2006-04-10 15:05:00,45.76,45.78,45.74,45.77,121500.0,28.9828,28.9955,28.9702,28.9892,121500.0
2006-04-10 15:10:00,45.77,45.79,45.77,45.78,48100.0,28.9892,29.0018,28.9892,28.9955,48100.0
2006-04-10 15:15:00,45.79,45.8,45.75,45.79,79100.0,29.0018,29.0082,28.9765,29.0018,79100.0
2006-04-10 15:20:00,45.8,45.81,45.78,45.8,90100.0,29.0082,29.0145,28.9955,29.0082,90100.0
2006-04-10 15:25:00,45.8,45.81,45.77,45.79,71900.0,29.0082,29.0145,28.9892,29.0018,71900.0
2006-04-10 15:30:00,45.79,45.81,45.75,45.75,73200.0,29.0018,29.0145,28.9765,28.9765,73200.0
2006-04-10 15:35:00,45.75,45.75,45.69,45.71,202900.0,28.9765,28.9765,28.9385,28.9512,202900.0
2006-04-10 15:40:00,45.71,45.73,45.69,45.7,134500.0,28.9512,28.9638,28.9385,28.9448,134500.0
2006-04-10 15:45:00,45.71,45.71,45.65,45.69,382400.0,28.9512,28.9512,28.9132,28.9385,382400.0
2006-04-10 15:50:00,45.7,45.75,45.65,45.72,206200.0,28.9448,28.9765,28.9132,28.9575,206200.0
2006-04-10 15:55:00,45.72,45.73,45.68,45.69,320500.0,28.9575,28.9638,28.9322,28.9385,320500.0
2006-04-11 09:30:00,45.75,45.97,45.73,45.94,427700.0,28.9765,29.1159,28.9638,29.0969,427700.0
2006-04-11 09:35:00,45.93,46.0,45.88,45.9,126500.0,29.0905,29.1349,29.0589,29.0715,126500.0
2006-04-11 09:40:00,45.89,45.92,45.89,45.92,70000.0,29.0652,29.0842,29.0652,29.0842,70000.0
2006-04-11 09:45:00,45.92,45.93,45.88,45.88,87600.0,29.0842,29.0905,29.0589,29.0589,87600.0
2006-04-11 09:50:00,45.88,45.91,45.85,45.9,90800.0,29.0589,29.0779,29.0399,29.0715,90800.0
2006-04-11 09:55:00,45.89,45.92,45.86,45.87,51900.0,29.0652,29.0842,29.0462,29.0525,51900.0
2006-04-11 10:00:00,45.86,45.89,45.83,45.83,117200.0,29.0462,29.0652,29.0272,29.0272,117200.0
2006-04-11 10:05:00,45.84,45.9,45.83,45.89,73300.0,29.0335,29.0715,29.0272,29.0652,73300.0
2006-04-11 10:10:00,45.9,45.9,45.78,45.8,127800.0,29.0715,29.0715,28.9955,29.0082,127800.0
2006-04-11 10:15:00,45.79,45.84,45.75,45.77,94100.0,29.0018,29.0335,28.9765,28.9892,94100.0
2006-04-11 10:20:00,45.77,45.81,45.64,45.72,385900.0,28.9892,29.0145,28.9068,28.9575,385900.0
2006-04-11 10:25:00,45.72,45.74,45.65,45.67,82800.0,28.9575,28.9702,28.9132,28.9258,82800.0
2006-04-11 10:30:00,45.67,45.75,45.63,45.75,239100.0,28.9258,28.9765,28.9005,28.9765,239100.0
2006-04-11 10:35:00,45.75,45.76,45.68,45.68,134500.0,28.9765,28.9828,28.9322,28.9322,134500.0
2006-04-11 10:40:00,45.69,45.69,45.55,45.62,154700.0,28.9385,28.9385,28.8498,28.8942,154700.0
2006-04-11 10:45:00,45.6,45.62,45.53,45.6,208500.0,28.8815,28.8942,28.8372,28.8815,208500.0
2006-04-11 10:50:00,45.58,45.62,45.56,45.61,168300.0,28.8688,28.8942,28.8562,28.8878,168300.0
2006-04-11 10:55:00,45.6,45.66,45.6,45.64,101800.0,28.8815,28.9195,28.8815,28.9068,101800.0
2006-04-11 11:00:00,45.65,45.68,45.6,45.65,81000.0,28.9132,28.9322,28.8815,28.9132,81000.0
2006-04-11 11:05:00,45.65,45.66,45.62,45.64,46500.0,28.9132,28.9195,28.8942,28.9068,46500.0
2006-04-11 11:10:00,45.64,45.67,45.62,45.64,90200.0,28.9068,28.9258,28.8942,28.9068,90200.0
2006-04-11 11:15:00,45.64,45.7,45.62,45.66,81600.0,28.9068,28.9448,28.8942,28.9195,81600.0
2006-04-11 11:20:00,45.66,45.69,45.64,45.69,75100.0,28.9195,28.9385,28.9068,28.9385,75100.0
2006-04-11 11:25:00,45.69,45.71,45.68,45.7,58500.0,28.9385,28.9512,28.9322,28.9448,58500.0
2006-04-11 11:30:00,45.7,45.7,45.68,45.69,65200.0,28.9448,28.9448,28.9322,28.9385,65200.0
2006-04-11 11:35:00,45.68,45.74,45.68,45.7,68600.0,28.9322,28.9702,28.9322,28.9448,68600.0
2006-04-11 11:40:00,45.7,45.73,45.7,45.72,72200.0,28.9448,28.9638,28.9448,28.9575,72200.0
2006-04-11 11:45:00,45.72,45.73,45.68,45.68,110500.0,28.9575,28.9638,28.9322,28.9322,110500.0
2006-04-11 11:50:00,45.68,45.7,45.63,45.64,89800.0,28.9322,28.9448,28.9005,28.9068,89800.0
2006-04-11 11:55:00,45.63,45.65,45.62,45.62,51700.0,28.9005,28.9132,28.8942,28.8942,51700.0
2006-04-11 12:00:00,45.63,45.66,45.61,45.64,78400.0,28.9005,28.9195,28.8878,28.9068,78400.0
2006-04-11 12:05:00,45.64,45.65,45.62,45.65,70400.0,28.9068,28.9132,28.8942,28.9132,70400.0
2006-04-11 12:10:00,45.65,45.71,45.61,45.7,59000.0,28.9132,28.9512,28.8878,28.9448,59000.0
2006-04-11 12:15:00,45.7,45.71,45.68,45.68,56500.0,28.9448,28.9512,28.9322,28.9322,56500.0
2006-04-11 12:20:00,45.68,45.69,45.65,45.66,44000.0,28.9322,28.9385,28.9132,28.9195,44000.0
2006-04-11 12:25:00,45.67,45.67,45.64,45.64,64100.0,28.9258,28.9258,28.9068,28.9068,64100.0
2006-04-11 12:30:00,45.65,45.71,45.64,45.71,51900.0,28.9132,28.9512,28.9068,28.9512,51900.0
2006-04-11 12:35:00,45.71,45.75,45.7,45.75,51200.0,28.9512,28.9765,28.9448,28.9765,51200.0
2006-04-11 12:40:00,45.74,45.79,45.74,45.79,83400.0,28.9702,29.0018,28.9702,29.0018,83400.0
2006-04-11 12:45:00,45.79,45.81,45.76,45.77,51900.0,29.0018,29.0145,28.9828,28.9892,51900.0
2006-04-11 12:50:00,45.77,45.78,45.74,45.74,60500.0,28.9892,28.9955,28.9702,28.9702,60500.0
2006-04-11 12:55:00,45.74,45.76,45.72,45.73,47100.0,28.9702,28.9828,28.9575,28.9638,47100.0
2006-04-11 13:00:00,45.73,45.79,45.72,45.79,44200.0,28.9638,29.0018,28.9575,29.0018,44200.0
2006-04-11 13:05:00,45.79,45.84,45.79,45.83,37000.0,29.0018,29.0335,29.0018,29.0272,37000.0
2006-04-11 13:10:00,45.83,45.84,45.75,45.76,45200.0,29.0272,29.0335,28.9765,28.9828,45200.0
2006-04-11 13:15:00,45.75,45.78,45.74,45.74,30700.0,28.9765,28.9955,28.9702,28.9702,30700.0
2006-04-11 13:20:00,45.74,45.78,45.74,45.77,45100.0,28.9702,28.9955,28.9702,28.9892,45100.0
2006-04-11 13:25:00,45.77,45.77,45.73,45.76,48200.0,28.9892,28.9892,28.9638,28.9828,48200.0
2006-04-11 13:30:00,45.77,45.77,45.68,45.69,68000.0,28.9892,28.9892,28.9322,28.9385,68000.0
2006-04-11 13:35:00,45.69,45.71,45.62,45.62,111100.0,28.9385,28.9512,28.8942,28.8942,111100.0
2006-04-11 13:40:00,45.63,45.71,45.62,45.7,93500.0,28.9005,28.9512,28.8942,28.9448,93500.0
2006-04-11 13:45:00,45.7,45.73,45.69,45.72,52000.0,28.9448,28.9638,28.9385,28.9575,52000.0
2006-04-11 13:50:00,45.72,45.75,45.71,45.75,46900.0,28.9575,28.9765,28.9512,28.9765,46900.0
2006-04-11 13:55:00,45.75,45.76,45.68,45.7,75500.0,28.9765,28.9828,28.9322,28.9448,75500.0
2006-04-11 14:00:00,45.7,45.73,45.69,45.73,41300.0,28.9448,28.9638,28.9385,28.9638,41300.0
2006-04-11 14:05:00,45.72,45.76,45.72,45.75,40500.0,28.9575,28.9828,28.9575,28.9765,40500.0
2006-04-11 14:10:00,45.74,45.75,45.7,45.72,83900.0,28.9702,28.9765,28.9448,28.9575,83900.0
2006-04-11 14:15:00,45.72,45.72,45.69,45.7,31000.0,28.9575,28.9575,28.9385,28.9448,31000.0
2006-04-11 14:20:00,45.7,45.71,45.63,45.64,106000.0,28.9448,28.9512,28.9005,28.9068,106000.0
2006-04-11 14:25:00,45.64,45.71,45.64,45.71,101500.0,28.9068,28.9512,28.9068,28.9512,101500.0
2006-04-11 14:30:00,45.69,45.71,45.68,45.71,77900.0,28.9385,28.9512,28.9322,28.9512,77900.0
2006-04-11 14:35:00,45.7,45.72,45.68,45.71,131100.0,28.9448,28.9575,28.9322,28.9512,131100.0
2006-04-11 14:40:00,45.71,45.74,45.67,45.69,79100.0,28.9512,28.9702,28.9258,28.9385,79100.0
2006-04-11 14:45:00,45.69,45.7,45.61,45.61,130500.0,28.9385,28.9448,28.8878,28.8878,130500.0
2006-04-11 14:50:00,45.62,45.62,45.59,45.6,77200.0,28.8942,28.8942,28.8752,28.8815,77200.0
2006-04-11 14:55:00,45.6,45.63,45.59,45.6,71800.0,28.8815,28.9005,28.8752,28.8815,71800.0
2006-04-11 15:00:00,45.62,45.62,45.59,45.59,245700.0,28.8942,28.8942,28.8752,28.8752,245700.0
2006-04-11 15:05:00,45.59,45.61,45.58,45.6,173900.0,28.8752,28.8878,28.8688,28.8815,173900.0
2006-04-11 15:10:00,45.6,45.62,45.59,45.62,72300.0,28.8815,28.8942,28.8752,28.8942,72300.0
2006-04-11 15:15:00,45.61,45.62,45.55,45.56,64600.0,28.8878,28.8942,28.8498,28.8562,64600.0
2006-04-11 15:20:00,45.56,45.56,45.49,45.49,247200.0,28.8562,28.8562,28.8118,28.8118,247200.0
2006-04-11 15:25:00,45.49,45.53,45.48,45.51,67100.0,28.8118,28.8372,28.8055,28.8245,67100.0
2006-04-11 15:30:00,45.51,45.51,45.46,45.47,157200.0,28.8245,28.8245,28.7928,28.7992,157200.0
2006-04-11 15:35:00,45.48,45.5,45.46,45.46,206900.0,28.8055,28.8182,28.7928,28.7928,206900.0
2006-04-11 15:40:00,45.46,45.5,45.45,45.49,201200.0,28.7928,28.8182,28.7865,28.8118,201200.0
2006-04-11 15:45:00,45.49,45.54,45.48,45.5,195400.0,28.8118,28.8435,28.8055,28.8182,195400.0
2006-04-11 15:50:00,45.51,45.61,45.49,45.6,251200.0,28.8245,28.8878,28.8118,28.8815,251200.0
2006-04-11 15:55:00,45.59,45.6,45.54,45.6,208000.0,28.8752,28.8815,28.8435,28.8815,208000.0
2006-04-12 09:30:00,45.62,45.75,45.57,45.72,225000.0,28.8942,28.9765,28.8625,28.9575,225000.0
2006-04-12 09:35:00,45.72,45.86,45.71,45.8,79600.0,28.9575,29.0462,28.9512,29.0082,79600.0
2006-04-12 09:40:00,45.8,45.84,45.77,45.8,61800.0,29.0082,29.0335,28.9892,29.0082,61800.0
2006-04-12 09:45:00,45.81,45.91,45.81,45.89,169900.0,29.0145,29.0779,29.0145,29.0652,169900.0
2006-04-12 09:50:00,45.89,45.92,45.87,45.87,68900.0,29.0652,29.0842,29.0525,29.0525,68900.0
2006-04-12 09:55:00,45.87,45.92,45.85,45.87,87300.0,29.0525,29.0842,29.0399,29.0525,87300.0
2006-04-12 10:00:00,45.87,45.88,45.82,45.85,86400.0,29.0525,29.0589,29.0209,29.0399,86400.0
2006-04-12 10:05:00,45.85,45.89,45.83,45.88,71300.0,29.0399,29.0652,29.0272,29.0589,71300.0
2006-04-12 10:10:00,45.87,45.87,45.82,45.85,68200.0,29.0525,29.0525,29.0209,29.0399,68200.0
2006-04-12 10:15:00,45.85,45.86,45.69,45.69,86000.0,29.0399,29.0462,28.9385,28.9385,86000.0
2006-04-12 10:20:00,45.68,45.82,45.68,45.8,68100.0,28.9322,29.0209,28.9322,29.0082,68100.0
2006-04-12 10:25:00,45.81,45.82,45.73,45.75,77900.0,29.0145,29.0209,28.9638,28.9765,77900.0
2006-04-12 10:30:00,45.73,45.77,45.6,45.61,70900.0,28.9638,28.9892,28.8815,28.8878,70900.0
2006-04-12 10:35:00,45.62,45.67,45.62,45.65,85400.0,28.8942,28.9258,28.8942,28.9132,85400.0
2006-04-12 10:40:00,45.64,45.7,45.64,45.68,66200.0,28.9068,28.9448,28.9068,28.9322,66200.0
2006-04-12 10:45:00,45.67,45.68,45.61,45.68,37800.0,28.9258,28.9322,28.8878,28.9322,37800.0
2006-04-12 10:50:00,45.67,45.69,45.61,45.67,64200.0,28.9258,28.9385,28.8878,28.9258,64200.0
2006-04-12 10:55:00,45.68,45.78,45.67,45.77,64600.0,28.9322,28.9955,28.9258,28.9892,64600.0
2006-04-12 11:00:00,45.78,45.79,45.74,45.75,55300.0,28.9955,29.0018,28.9702,28.9765,55300.0
2006-04-12 11:05:00,45.74,45.79,45.73,45.78,51100.0,28.9702,29.0018,28.9638,28.9955,51100.0
2006-04-12 11:10:00,45.78,45.82,45.76,45.79,65500.0,28.9955,29.0209,28.9828,29.0018,65500.0
2006-04-12 11:15:00,45.79,45.82,45.78,45.81,47500.0,29.0018,29.0209,28.9955,29.0145,47500.0
2006-04-12 11:20:00,45.8,45.82,45.77,45.78,52200.0,29.0082,29.0209,28.9892,28.9955,52200.0
2006-04-12 11:25:00,45.79,45.8,45.73,45.74,66000.0,29.0018,29.0082,28.9638,28.9702,66000.0
2006-04-12 11:30:00,45.74,45.81,45.74,45.78,76300.0,28.9702,29.0145,28.9702,28.9955,76300.0
2006-04-12 11:35:00,45.78,45.79,45.67,45.7,82200.0,28.9955,29.0018,28.9258,28.9448,82200.0
2006-04-12 11:40:00,45.7,45.72,45.68,45.69,38000.0,28.9448,28.9575,28.9322,28.9385,38000.0
2006-04-12 11:45:00,45.69,45.73,45.66,45.73,57400.0,28.9385,28.9638,28.9195,28.9638,57400.0
2006-04-12 11:50:00,45.73,45.74,45.71,45.72,44100.0,28.9638,28.9702,28.9512,28.9575,44100.0
2006-04-12 11:55:00,45.73,45.77,45.72,45.73,46500.0,28.9638,28.9892,28.9575,28.9638,46500.0
2006-04-12 12:00:00,45.74,45.76,45.7,45.72,56200.0,28.9702,28.9828,28.9448,28.9575,56200.0
2006-04-12 12:05:00,45.72,45.73,45.7,45.72,28600.0,28.9575,28.9638,28.9448,28.9575,28600.0
2006-04-12 12:10:00,45.72,45.73,45.7,45.72,54000.0,28.9575,28.9638,28.9448,28.9575,54000.0
2006-04-12 12:15:00,45.72,45.72,45.69,45.7,61600.0,28.9575,28.9575,28.9385,28.9448,61600.0
2006-04-12 12:20:00,45.7,45.76,45.69,45.73,98900.0,28.9448,28.9828,28.9385,28.9638,98900.0
2006-04-12 12:25:00,45.74,45.78,45.74,45.77,35900.0,28.9702,28.9955,28.9702,28.9892,35900.0
2006-04-12 12:30:00,45.77,45.82,45.77,45.8,46500.0,28.9892,29.0209,28.9892,29.0082,46500.0
2006-04-12 12:35:00,45.8,45.81,45.79,45.8,50300.0,29.0082,29.0145,29.0018,29.0082,50300.0
2006-04-12 12:40:00,45.8,45.82,45.78,45.78,38900.0,29.0082,29.0209,28.9955,28.9955,38900.0
2006-04-12 12:45:00,45.79,45.8,45.74,45.74,43000.0,29.0018,29.0082,28.9702,28.9702,43000.0
2006-04-12 12:50:00,45.73,45.81,45.71,45.79,38000.0,28.9638,29.0145,28.9512,29.0018,38000.0
2006-04-12 12:55:00,45.79,45.85,45.79,45.85,48500.0,29.0018,29.0399,29.0018,29.0399,48500.0
2006-04-12 13:00:00,45.85,45.85,45.83,45.85,56600.0,29.0399,29.0399,29.0272,29.0399,56600.0
2006-04-12 13:05:00,45.84,45.86,45.81,45.83,174800.0,29.0335,29.0462,29.0145,29.0272,174800.0
2006-04-12 13:10:00,45.82,45.84,45.8,45.81,30200.0,29.0209,29.0335,29.0082,29.0145,30200.0
2006-04-12 13:15:00,45.81,45.82,45.79,45.8,30200.0,29.0145,29.0209,29.0018,29.0082,30200.0
2006-04-12 13:20:00,45.81,45.82,45.79,45.79,33500.0,29.0145,29.0209,29.0018,29.0018,33500.0
2006-04-12 13:25:00,45.79,45.82,45.78,45.78,38300.0,29.0018,29.0209,28.9955,28.9955,38300.0
2006-04-12 13:30:00,45.78,45.8,45.76,45.78,49000.0,28.9955,29.0082,28.9828,28.9955,49000.0
2006-04-12 13:35:00,45.78,45.82,45.76,45.81,33800.0,28.9955,29.0209,28.9828,29.0145,33800.0
2006-04-12 13:40:00,45.82,45.82,45.76,45.79,45500.0,29.0209,29.0209,28.9828,29.0018,45500.0
2006-04-12 13:45:00,45.8,45.8,45.77,45.79,39200.0,29.0082,29.0082,28.9892,29.0018,39200.0
2006-04-12 13:50:00,45.79,45.83,45.79,45.82,39200.0,29.0018,29.0272,29.0018,29.0209,39200.0
2006-04-12 13:55:00,45.83,45.83,45.8,45.83,61700.0,29.0272,29.0272,29.0082,29.0272,61700.0
2006-04-12 14:00:00,45.83,45.84,45.8,45.8,44500.0,29.0272,29.0335,29.0082,29.0082,44500.0
2006-04-12 14:05:00,45.8,45.81,45.75,45.77,79500.0,29.0082,29.0145,28.9765,28.9892,79500.0
2006-04-12 14:10:00,45.78,45.8,45.76,45.79,42600.0,28.9955,29.0082,28.9828,29.0018,42600.0
2006-04-12 14:15:00,45.78,45.78,45.72,45.78,83900.0,28.9955,28.9955,28.9575,28.9955,83900.0
2006-04-12 14:20:00,45.77,45.8,45.74,45.75,55000.0,28.9892,29.0082,28.9702,28.9765,55000.0
2006-04-12 14:25:00,45.75,45.76,45.7,45.74,72100.0,28.9765,28.9828,28.9448,28.9702,72100.0
2006-04-12 14:30:00,45.74,45.77,45.71,45.77,74700.0,28.9702,28.9892,28.9512,28.9892,74700.0
2006-04-12 14:35:00,45.77,45.81,45.76,45.78,61000.0,28.9892,29.0145,28.9828,28.9955,61000.0
2006-04-12 14:40:00,45.78,45.81,45.78,45.78,60100.0,28.9955,29.0145,28.9955,28.9955,60100.0
2006-04-12 14:45:00,45.79,45.81,45.78,45.78,70000.0,29.0018,29.0145,28.9955,28.9955,70000.0
2006-04-12 14:50:00,45.78,45.79,45.75,45.77,75900.0,28.9955,29.0018,28.9765,28.9892,75900.0
2006-04-12 14:55:00,45.77,45.79,45.74,45.77,91100.0,28.9892,29.0018,28.9702,28.9892,91100.0
2006-04-12 15:00:00,45.76,45.77,45.69,45.7,69700.0,28.9828,28.9892,28.9385,28.9448,69700.0
2006-04-12 15:05:00,45.7,45.72,45.68,45.69,87800.0,28.9448,28.9575,28.9322,28.9385,87800.0
2006-04-12 15:10:00,45.7,45.73,45.69,45.72,81100.0,28.9448,28.9638,28.9385,28.9575,81100.0
2006-04-12 15:15:00,45.72,45.76,45.71,45.76,70600.0,28.9575,28.9828,28.9512,28.9828,70600.0
2006-04-12 15:20:00,45.75,45.75,45.72,45.72,60000.0,28.9765,28.9765,28.9575,28.9575,60000.0
2006-04-12 15:25:00,45.73,45.73,45.7,45.71,97900.0,28.9638,28.9638,28.9448,28.9512,97900.0
2006-04-12 15:30:00,45.7,45.73,45.69,45.72,134500.0,28.9448,28.9638,28.9385,28.9575,134500.0
2006-04-12 15:35:00,45.71,45.72,45.67,45.67,137500.0,28.9512,28.9575,28.9258,28.9258,137500.0
2006-04-12 15:40:00,45.68,45.73,45.65,45.72,448600.0,28.9322,28.9638,28.9132,28.9575,448600.0
2006-04-12 15:45:00,45.71,45.78,45.71,45.75,194500.0,28.9512,28.9955,28.9512,28.9765,194500.0
2006-04-12 15:50:00,45.74,45.74,45.7,45.72,117600.0,28.9702,28.9702,28.9448,28.9575,117600.0
2006-04-12 15:55:00,45.72,45.74,45.71,45.73,181000.0,28.9575,28.9702,28.9512,28.9638,181000.0
2006-04-13 09:30:00,45.73,45.74,45.63,45.73,283300.0,28.9638,28.9702,28.9005,28.9638,283300.0
2006-04-13 09:35:00,45.74,45.84,45.72,45.72,132700.0,28.9702,29.0335,28.9575,28.9575,132700.0
2006-04-13 09:40:00,45.72,45.79,45.72,45.73,77700.0,28.9575,29.0018,28.9575,28.9638,77700.0
2006-04-13 09:45:00,45.73,45.78,45.71,45.75,115500.0,28.9638,28.9955,28.9512,28.9765,115500.0
2006-04-13 09:50:00,45.75,45.8,45.72,45.77,100100.0,28.9765,29.0082,28.9575,28.9892,100100.0
2006-04-13 09:55:00,45.8,45.8,45.6,45.68,119700.0,29.0082,29.0082,28.8815,28.9322,119700.0
2006-04-13 10:00:00,45.69,45.79,45.69,45.79,77700.0,28.9385,29.0018,28.9385,29.0018,77700.0
2006-04-13 10:05:00,45.8,45.83,45.71,45.72,102300.0,29.0082,29.0272,28.9512,28.9575,102300.0
2006-04-13 10:10:00,45.72,45.8,45.67,45.69,93700.0,28.9575,29.0082,28.9258,28.9385,93700.0
2006-04-13 10:15:00,45.69,45.72,45.68,45.68,61500.0,28.9385,28.9575,28.9322,28.9322,61500.0
2006-04-13 10:20:00,45.68,45.69,45.65,45.68,71500.0,28.9322,28.9385,28.9132,28.9322,71500.0
2006-04-13 10:25:00,45.67,45.71,45.65,45.71,66600.0,28.9258,28.9512,28.9132,28.9512,66600.0
2006-04-13 10:30:00,45.7,45.73,45.69,45.73,77700.0,28.9448,28.9638,28.9385,28.9638,77700.0
2006-04-13 10:35:00,45.72,45.76,45.72,45.75,54100.0,28.9575,28.9828,28.9575,28.9765,54100.0
2006-04-13 10:40:00,45.76,45.81,45.74,45.78,150600.0,28.9828,29.0145,28.9702,28.9955,150600.0
2006-04-13 10:45:00,45.78,45.84,45.77,45.84,98700.0,28.9955,29.0335,28.9892,29.0335,98700.0
2006-04-13 10:50:00,45.84,45.9,45.78,45.9,129200.0,29.0335,29.0715,28.9955,29.0715,129200.0
2006-04-13 10:55:00,45.91,45.91,45.86,45.91,77300.0,29.0779,29.0779,29.0462,29.0779,77300.0
2006-04-13 11:00:00,45.9,45.9,45.83,45.86,40200.0,29.0715,29.0715,29.0272,29.0462,40200.0
2006-04-13 11:05:00,45.86,45.91,45.83,45.84,69600.0,29.0462,29.0779,29.0272,29.0335,69600.0
2006-04-13 11:10:00,45.84,45.9,45.83,45.87,85200.0,29.0335,29.0715,29.0272,29.0525,85200.0
2006-04-13 11:15:00,45.87,45.89,45.81,45.85,67300.0,29.0525,29.0652,29.0145,29.0399,67300.0
2006-04-13 11:20:00,45.86,45.88,45.84,45.85,72700.0,29.0462,29.0589,29.0335,29.0399,72700.0
2006-04-13 11:25:00,45.85,45.92,45.84,45.92,91000.0,29.0399,29.0842,29.0335,29.0842,91000.0
2006-04-13 11:30:00,45.92,45.93,45.9,45.91,88800.0,29.0842,29.0905,29.0715,29.0779,88800.0
2006-04-13 11:35:00,45.91,45.91,45.84,45.84,77200.0,29.0779,29.0779,29.0335,29.0335,77200.0
2006-04-13 11:40:00,45.85,45.87,45.82,45.84,76900.0,29.0399,29.0525,29.0209,29.0335,76900.0
2006-04-13 11:45:00,45.85,45.87,45.82,45.84,68000.0,29.0399,29.0525,29.0209,29.0335,68000.0
2006-04-13 11:50:00,45.84,45.85,45.75,45.77,87100.0,29.0335,29.0399,28.9765,28.9892,87100.0
2006-04-13 11:55:00,45.76,45.79,45.75,45.79,95800.0,28.9828,29.0018,28.9765,29.0018,95800.0
2006-04-13 12:00:00,45.79,45.81,45.75,45.77,69800.0,29.0018,29.0145,28.9765,28.9892,69800.0
2006-04-13 12:05:00,45.78,45.82,45.77,45.81,45200.0,28.9955,29.0209,28.9892,29.0145,45200.0
2006-04-13 12:10:00,45.81,45.84,45.81,45.83,35600.0,29.0145,29.0335,29.0145,29.0272,35600.0
2006-04-13 12:15:00,45.83,45.85,45.81,45.84,67900.0,29.0272,29.0399,29.0145,29.0335,67900.0
2006-04-13 12:20:00,45.85,45.85,45.81,45.82,65800.0,29.0399,29.0399,29.0145,29.0209,65800.0
2006-04-13 12:25:00,45.82,45.83,45.77,45.8,51100.0,29.0209,29.0272,28.9892,29.0082,51100.0
2006-04-13 12:30:00,45.79,45.85,45.79,45.83,39800.0,29.0018,29.0399,29.0018,29.0272,39800.0
2006-04-13 12:35:00,45.83,45.83,45.8,45.8,52900.0,29.0272,29.0272,29.0082,29.0082,52900.0
2006-04-13 12:40:00,45.82,45.82,45.8,45.81,41600.0,29.0209,29.0209,29.0082,29.0145,41600.0
2006-04-13 12:45:00,45.81,45.81,45.8,45.8,50600.0,29.0145,29.0145,29.0082,29.0082,50600.0
2006-04-13 12:50:00,45.81,45.81,45.75,45.76,53700.0,29.0145,29.0145,28.9765,28.9828,53700.0
2006-04-13 12:55:00,45.76,45.79,45.75,45.78,51000.0,28.9828,29.0018,28.9765,28.9955,51000.0
2006-04-13 13:00:00,45.77,45.78,45.74,45.74,112600.0,28.9892,28.9955,28.9702,28.9702,112600.0
2006-04-13 13:05:00,45.74,45.75,45.74,45.75,39900.0,28.9702,28.9765,28.9702,28.9765,39900.0
2006-04-13 13:10:00,45.74,45.75,45.72,45.75,99200.0,28.9702,28.9765,28.9575,28.9765,99200.0
2006-04-13 13:15:00,45.75,45.76,45.73,45.74,100100.0,28.9765,28.9828,28.9638,28.9702,100100.0
2006-04-13 13:20:00,45.73,45.74,45.72,45.72,36000.0,28.9638,28.9702,28.9575,28.9575,36000.0
2006-04-13 13:25:00,45.73,45.76,45.72,45.72,51600.0,28.9638,28.9828,28.9575,28.9575,51600.0
2006-04-13 13:30:00,45.73,45.75,45.71,45.72,32700.0,28.9638,28.9765,28.9512,28.9575,32700.0
2006-04-13 13:35:00,45.72,45.74,45.71,45.71,53500.0,28.9575,28.9702,28.9512,28.9512,53500.0
2006-04-13 13:40:00,45.72,45.74,45.72,45.72,43600.0,28.9575,28.9702,28.9575,28.9575,43600.0
2006-04-13 13:45:00,45.73,45.74,45.71,45.73,37200.0,28.9638,28.9702,28.9512,28.9638,37200.0
2006-04-13 13:50:00,45.72,45.78,45.71,45.78,47000.0,28.9575,28.9955,28.9512,28.9955,47000.0
2006-04-13 13:55:00,45.78,45.78,45.73,45.76,50700.0,28.9955,28.9955,28.9638,28.9828,50700.0
2006-04-13 14:00:00,45.75,45.77,45.72,45.72,43300.0,28.9765,28.9892,28.9575,28.9575,43300.0
2006-04-13 14:05:00,45.72,45.74,45.7,45.7,46900.0,28.9575,28.9702,28.9448,28.9448,46900.0
2006-04-13 14:10:00,45.7,45.71,45.67,45.7,88500.0,28.9448,28.9512,28.9258,28.9448,88500.0
2006-04-13 14:15:00,45.7,45.72,45.63,45.63,86100.0,28.9448,28.9575,28.9005,28.9005,86100.0
2006-04-13 14:20:00,45.64,45.65,45.63,45.64,54400.0,28.9068,28.9132,28.9005,28.9068,54400.0
2006-04-13 14:25:00,45.64,45.68,45.64,45.67,565800.0,28.9068,28.9322,28.9068,28.9258,565800.0
2006-04-13 14:30:00,45.67,45.69,45.67,45.68,64100.0,28.9258,28.9385,28.9258,28.9322,64100.0
2006-04-13 14:35:00,45.68,45.69,45.68,45.69,32500.0,28.9322,28.9385,28.9322,28.9385,32500.0
2006-04-13 14:40:00,45.68,45.73,45.67,45.67,96500.0,28.9322,28.9638,28.9258,28.9258,96500.0
2006-04-13 14:45:00,45.67,45.71,45.67,45.7,334100.0,28.9258,28.9512,28.9258,28.9448,334100.0
2006-04-13 14:50:00,45.7,45.76,45.67,45.74,196500.0,28.9448,28.9828,28.9258,28.9702,196500.0
2006-04-13 14:55:00,45.75,45.76,45.73,45.74,49100.0,28.9765,28.9828,28.9638,28.9702,49100.0
2006-04-13 15:00:00,45.75,45.79,45.74,45.77,94800.0,28.9765,29.0018,28.9702,28.9892,94800.0
2006-04-13 15:05:00,45.77,45.78,45.76,45.78,41400.0,28.9892,28.9955,28.9828,28.9955,41400.0
2006-04-13 15:10:00,45.78,45.78,45.76,45.76,71000.0,28.9955,28.9955,28.9828,28.9828,71000.0
2006-04-13 15:15:00,45.77,45.78,45.76,45.76,42200.0,28.9892,28.9955,28.9828,28.9828,42200.0
2006-04-13 15:20:00,45.77,45.78,45.75,45.78,45800.0,28.9892,28.9955,28.9765,28.9955,45800.0
2006-04-13 15:25:00,45.78,45.79,45.75,45.75,546900.0,28.9955,29.0018,28.9765,28.9765,546900.0
2006-04-13 15:30:00,45.76,45.78,45.74,45.75,94100.0,28.9828,28.9955,28.9702,28.9765,94100.0
2006-04-13 15:35:00,45.75,45.77,45.74,45.74,116800.0,28.9765,28.9892,28.9702,28.9702,116800.0
2006-04-13 15:40:00,45.75,45.75,45.69,45.73,131700.0,28.9765,28.9765,28.9385,28.9638,131700.0
2006-04-13 15:45:00,45.73,45.77,45.73,45.75,104700.0,28.9638,28.9892,28.9638,28.9765,104700.0
2006-04-13 15:50:00,45.75,45.75,45.73,45.73,71100.0,28.9765,28.9765,28.9638,28.9638,71100.0
2006-04-13 15:55:00,45.73,45.74,45.72,45.73,92800.0,28.9638,28.9702,28.9575,28.9638,92800.0
2006-04-17 09:30:00,45.95,45.95,45.7,45.71,388700.0,29.1032,29.1032,28.9448,28.9512,388700.0
2006-04-17 09:35:00,45.71,45.75,45.68,45.68,99500.0,28.9512,28.9765,28.9322,28.9322,99500.0
2006-04-17 09:40:00,45.7,45.79,45.69,45.75,108800.0,28.9448,29.0018,28.9385,28.9765,108800.0
2006-04-17 09:45:00,45.74,45.75,45.65,45.65,128700.0,28.9702,28.9765,28.9132,28.9132,128700.0
2006-04-17 09:50:00,45.67,45.7,45.63,45.64,374200.0,28.9258,28.9448,28.9005,28.9068,374200.0
2006-04-17 09:55:00,45.64,45.66,45.6,45.61,188000.0,28.9068,28.9195,28.8815,28.8878,188000.0
2006-04-17 10:00:00,45.6,45.75,45.6,45.63,198700.0,28.8815,28.9765,28.8815,28.9005,198700.0
2006-04-17 10:05:00,45.63,45.66,45.58,45.65,159500.0,28.9005,28.9195,28.8688,28.9132,159500.0
2006-04-17 10:10:00,45.64,45.65,45.59,45.64,183400.0,28.9068,28.9132,28.8752,28.9068,183400.0
2006-04-17 10:15:00,45.63,45.65,45.6,45.62,119300.0,28.9005,28.9132,28.8815,28.8942,119300.0
2006-04-17 10:20:00,45.62,45.66,45.62,45.64,182200.0,28.8942,28.9195,28.8942,28.9068,182200.0
2006-04-17 10:25:00,45.65,45.65,45.57,45.57,132600.0,28.9132,28.9132,28.8625,28.8625,132600.0
2006-04-17 10:30:00,45.58,45.59,45.55,45.55,128200.0,28.8688,28.8752,28.8498,28.8498,128200.0
2006-04-17 10:35:00,45.55,45.57,45.54,45.56,195500.0,28.8498,28.8625,28.8435,28.8562,195500.0
2006-04-17 10:40:00,45.56,45.58,45.5,45.5,245800.0,28.8562,28.8688,28.8182,28.8182,245800.0
2006-04-17 10:45:00,45.5,45.51,45.44,45.49,97300.0,28.8182,28.8245,28.7802,28.8118,97300.0
2006-04-17 10:50:00,45.5,45.56,44.54,45.55,153900.0,28.8182,28.8562,28.2101,28.8498,153900.0
2006-04-17 10:55:00,45.55,45.56,45.53,45.55,99500.0,28.8498,28.8562,28.8372,28.8498,99500.0
2006-04-17 11:00:00,45.54,45.56,45.51,45.54,88400.0,28.8435,28.8562,28.8245,28.8435,88400.0
2006-04-17 11:05:00,45.54,45.62,45.54,45.6,129000.0,28.8435,28.8942,28.8435,28.8815,129000.0
2006-04-17 11:10:00,45.61,45.61,45.58,45.6,165800.0,28.8878,28.8878,28.8688,28.8815,165800.0
2006-04-17 11:15:00,45.61,45.69,45.58,45.59,148000.0,28.8878,28.9385,28.8688,28.8752,148000.0
2006-04-17 11:20:00,45.58,45.61,45.57,45.6,154000.0,28.8688,28.8878,28.8625,28.8815,154000.0
2006-04-17 11:25:00,45.6,45.61,45.58,45.6,84200.0,28.8815,28.8878,28.8688,28.8815,84200.0
2006-04-17 11:30:00,45.6,45.63,45.6,45.61,96000.0,28.8815,28.9005,28.8815,28.8878,96000.0
2006-04-17 11:35:00,45.62,45.62,45.6,45.62,36700.0,28.8942,28.8942,28.8815,28.8942,36700.0
2006-04-17 11:40:00,45.61,45.62,45.59,45.6,73800.0,28.8878,28.8942,28.8752,28.8815,73800.0
2006-04-17 11:45:00,45.59,45.66,45.58,45.64,79200.0,28.8752,28.9195,28.8688,28.9068,79200.0
2006-04-17 11:50:00,45.65,45.66,45.6,45.62,153300.0,28.9132,28.9195,28.8815,28.8942,153300.0
2006-04-17 11:55:00,45.63,45.65,45.63,45.64,181400.0,28.9005,28.9132,28.9005,28.9068,181400.0
2006-04-17 12:00:00,45.64,45.65,45.59,45.63,87800.0,28.9068,28.9132,28.8752,28.9005,87800.0
2006-04-17 12:05:00,45.63,45.64,45.61,45.63,86400.0,28.9005,28.9068,28.8878,28.9005,86400.0
2006-04-17 12:10:00,45.63,45.65,45.62,45.62,43000.0,28.9005,28.9132,28.8942,28.8942,43000.0
2006-04-17 12:15:00,45.62,45.65,45.57,45.58,66000.0,28.8942,28.9132,28.8625,28.8688,66000.0
2006-04-17 12:20:00,45.58,45.63,45.56,45.61,68200.0,28.8688,28.9005,28.8562,28.8878,68200.0
2006-04-17 12:25:00,45.63,45.63,45.57,45.59,57500.0,28.9005,28.9005,28.8625,28.8752,57500.0
2006-04-17 12:30:00,45.58,45.62,45.58,45.6,54000.0,28.8688,28.8942,28.8688,28.8815,54000.0
2006-04-17 12:35:00,45.6,45.61,45.57,45.58,56900.0,28.8815,28.8878,28.8625,28.8688,56900.0
2006-04-17 12:40:00,45.58,45.6,45.53,45.58,102900.0,28.8688,28.8815,28.8372,28.8688,102900.0
2006-04-17 12:45:00,45.57,45.58,45.49,45.52,132900.0,28.8625,28.8688,28.8118,28.8308,132900.0
2006-04-17 12:50:00,45.51,45.53,45.48,45.52,93200.0,28.8245,28.8372,28.8055,28.8308,93200.0
2006-04-17 12:55:00,45.52,45.54,45.52,45.52,49300.0,28.8308,28.8435,28.8308,28.8308,49300.0
2006-04-17 13:00:00,45.52,45.52,45.48,45.48,82600.0,28.8308,28.8308,28.8055,28.8055,82600.0
2006-04-17 13:05:00,45.47,45.49,45.43,45.49,102000.0,28.7992,28.8118,28.7738,28.8118,102000.0
2006-04-17 13:10:00,45.49,45.54,45.47,45.48,93300.0,28.8118,28.8435,28.7992,28.8055,93300.0
2006-04-17 13:15:00,45.48,45.51,45.47,45.5,53600.0,28.8055,28.8245,28.7992,28.8182,53600.0
2006-04-17 13:20:00,45.5,45.51,45.47,45.48,72100.0,28.8182,28.8245,28.7992,28.8055,72100.0
2006-04-17 13:25:00,45.48,45.5,45.46,45.5,56000.0,28.8055,28.8182,28.7928,28.8182,56000.0
2006-04-17 13:30:00,45.49,45.52,45.47,45.51,60500.0,28.8118,28.8308,28.7992,28.8245,60500.0
2006-04-17 13:35:00,45.51,45.51,45.45,45.47,79700.0,28.8245,28.8245,28.7865,28.7992,79700.0
2006-04-17 13:40:00,45.46,45.49,45.44,45.48,70300.0,28.7928,28.8118,28.7802,28.8055,70300.0
2006-04-17 13:45:00,45.49,45.49,45.46,45.48,81300.0,28.8118,28.8118,28.7928,28.8055,81300.0
2006-04-17 13:50:00,45.47,45.48,45.4,45.42,197400.0,28.7992,28.8055,28.7548,28.7675,197400.0
2006-04-17 13:55:00,45.42,45.44,45.4,45.4,230700.0,28.7675,28.7802,28.7548,28.7548,230700.0
2006-04-17 14:00:00,45.41,45.41,45.34,45.34,151200.0,28.7612,28.7612,28.7168,28.7168,151200.0
2006-04-17 14:05:00,45.33,45.38,45.32,45.36,129300.0,28.7105,28.7422,28.7042,28.7295,129300.0
2006-04-17 14:10:00,45.37,45.39,45.33,45.36,75100.0,28.7358,28.7485,28.7105,28.7295,75100.0
2006-04-17 14:15:00,45.37,45.37,45.34,45.35,78200.0,28.7358,28.7358,28.7168,28.7232,78200.0
2006-04-17 14:20:00,45.35,45.36,45.31,45.31,110000.0,28.7232,28.7295,28.6978,28.6978,110000.0
2006-04-17 14:25:00,45.32,45.34,45.3,45.32,102100.0,28.7042,28.7168,28.6915,28.7042,102100.0
2006-04-17 14:30:00,45.31,45.32,45.29,45.31,109700.0,28.6978,28.7042,28.6852,28.6978,109700.0
2006-04-17 14:35:00,45.31,45.33,45.29,45.3,152200.0,28.6978,28.7105,28.6852,28.6915,152200.0
2006-04-17 14:40:00,45.3,45.32,45.28,45.28,95400.0,28.6915,28.7042,28.6788,28.6788,95400.0
2006-04-17 14:45:00,45.28,45.32,45.28,45.3,174500.0,28.6788,28.7042,28.6788,28.6915,174500.0
2006-04-17 14:50:00,45.3,45.33,45.29,45.29,125700.0,28.6915,28.7105,28.6852,28.6852,125700.0
2006-04-17 14:55:00,45.29,45.3,45.26,45.28,85200.0,28.6852,28.6915,28.6662,28.6788,85200.0
2006-04-17 15:00:00,45.29,45.37,45.28,45.35,89300.0,28.6852,28.7358,28.6788,28.7232,89300.0
2006-04-17 15:05:00,45.35,45.36,45.33,45.35,56500.0,28.7232,28.7295,28.7105,28.7232,56500.0
2006-04-17 15:10:00,45.35,45.4,45.34,45.36,119600.0,28.7232,28.7548,28.7168,28.7295,119600.0
2006-04-17 15:15:00,45.37,45.4,45.34,45.35,117600.0,28.7358,28.7548,28.7168,28.7232,117600.0
2006-04-17 15:20:00,45.36,45.36,45.34,45.35,65500.0,28.7295,28.7295,28.7168,28.7232,65500.0
2006-04-17 15:25:00,45.36,45.42,45.35,45.4,170900.0,28.7295,28.7675,28.7232,28.7548,170900.0
2006-04-17 15:30:00,45.4,45.42,45.39,45.41,182500.0,28.7548,28.7675,28.7485,28.7612,182500.0
2006-04-17 15:35:00,45.4,45.41,45.36,45.37,163800.0,28.7548,28.7612,28.7295,28.7358,163800.0
2006-04-17 15:40:00,45.37,45.45,45.37,45.45,196500.0,28.7358,28.7865,28.7358,28.7865,196500.0
2006-04-17 15:45:00,45.45,45.5,45.44,45.5,238400.0,28.7865,28.8182,28.7802,28.8182,238400.0
2006-04-17 15:50:00,45.5,45.5,45.47,45.5,178900.0,28.8182,28.8182,28.7992,28.8182,178900.0
2006-04-17 15:55:00,45.5,45.52,45.48,45.5,182800.0,28.8182,28.8308,28.8055,28.8182,182800.0
2006-04-18 09:30:00,45.45,45.5,45.4,45.41,358500.0,28.7865,28.8182,28.7548,28.7612,358500.0
2006-04-18 09:35:00,45.41,45.44,45.37,45.39,129400.0,28.7612,28.7802,28.7358,28.7485,129400.0
2006-04-18 09:40:00,45.38,45.43,45.37,45.4,160900.0,28.7422,28.7738,28.7358,28.7548,160900.0
2006-04-18 09:45:00,45.4,45.46,45.39,45.44,247700.0,28.7548,28.7928,28.7485,28.7802,247700.0
2006-04-18 09:50:00,45.43,45.47,45.42,45.44,352000.0,28.7738,28.7992,28.7675,28.7802,352000.0
2006-04-18 09:55:00,45.45,45.6,45.44,45.58,233600.0,28.7865,28.8815,28.7802,28.8688,233600.0
2006-04-18 10:00:00,45.58,45.75,45.58,45.63,298900.0,28.8688,28.9765,28.8688,28.9005,298900.0
2006-04-18 10:05:00,45.67,45.7,45.6,45.63,367000.0,28.9258,28.9448,28.8815,28.9005,367000.0
2006-04-18 10:10:00,45.63,45.63,45.53,45.55,160800.0,28.9005,28.9005,28.8372,28.8498,160800.0
2006-04-18 10:15:00,45.56,45.56,45.5,45.53,220500.0,28.8562,28.8562,28.8182,28.8372,220500.0
2006-04-18 10:20:00,45.54,45.54,45.46,45.51,120200.0,28.8435,28.8435,28.7928,28.8245,120200.0
2006-04-18 10:25:00,45.51,45.53,45.5,45.53,116700.0,28.8245,28.8372,28.8182,28.8372,116700.0
2006-04-18 10:30:00,45.52,45.52,45.46,45.48,91800.0,28.8308,28.8308,28.7928,28.8055,91800.0
2006-04-18 10:35:00,45.49,45.49,45.44,45.47,103200.0,28.8118,28.8118,28.7802,28.7992,103200.0
2006-04-18 10:40:00,45.47,45.47,45.41,45.43,125600.0,28.7992,28.7992,28.7612,28.7738,125600.0
2006-04-18 10:45:00,45.44,45.47,45.42,45.44,82300.0,28.7802,28.7992,28.7675,28.7802,82300.0
2006-04-18 10:50:00,45.43,45.45,45.39,45.43,157300.0,28.7738,28.7865,28.7485,28.7738,157300.0
2006-04-18 10:55:00,45.45,45.45,45.38,45.38,125200.0,28.7865,28.7865,28.7422,28.7422,125200.0
2006-04-18 11:00:00,45.38,45.45,45.38,45.45,100200.0,28.7422,28.7865,28.7422,28.7865,100200.0
2006-04-18 11:05:00,45.45,45.55,45.44,45.55,127500.0,28.7865,28.8498,28.7802,28.8498,127500.0
2006-04-18 11:10:00,45.55,45.56,45.51,45.52,81500.0,28.8498,28.8562,28.8245,28.8308,81500.0
2006-04-18 11:15:00,45.51,45.56,45.5,45.54,177100.0,28.8245,28.8562,28.8182,28.8435,177100.0
2006-04-18 11:20:00,45.54,45.55,45.48,45.51,122200.0,28.8435,28.8498,28.8055,28.8245,122200.0
2006-04-18 11:25:00,45.51,45.54,45.49,45.53,97300.0,28.8245,28.8435,28.8118,28.8372,97300.0
2006-04-18 11:30:00,45.52,45.54,45.5,45.53,130500.0,28.8308,28.8435,28.8182,28.8372,130500.0
2006-04-18 11:35:00,45.52,45.55,45.49,45.54,110800.0,28.8308,28.8498,28.8118,28.8435,110800.0
2006-04-18 11:40:00,45.54,45.55,45.5,45.52,92900.0,28.8435,28.8498,28.8182,28.8308,92900.0
2006-04-18 11:45:00,45.51,45.54,45.49,45.54,303300.0,28.8245,28.8435,28.8118,28.8435,303300.0
2006-04-18 11:50:00,45.53,45.63,45.52,45.63,137100.0,28.8372,28.9005,28.8308,28.9005,137100.0
2006-04-18 11:55:00,45.62,45.65,45.57,45.63,199900.0,28.8942,28.9132,28.8625,28.9005,199900.0
2006-04-18 12:00:00,45.63,45.67,45.62,45.65,140300.0,28.9005,28.9258,28.8942,28.9132,140300.0
2006-04-18 12:05:00,45.65,45.69,45.64,45.69,218900.0,28.9132,28.9385,28.9068,28.9385,218900.0
2006-04-18 12:10:00,45.69,45.74,45.68,45.7,179900.0,28.9385,28.9702,28.9322,28.9448,179900.0
2006-04-18 12:15:00,45.7,45.7,45.61,45.61,176300.0,28.9448,28.9448,28.8878,28.8878,176300.0
2006-04-18 12:20:00,45.62,45.62,45.58,45.58,75500.0,28.8942,28.8942,28.8688,28.8688,75500.0
2006-04-18 12:25:00,45.58,45.6,45.56,45.58,178200.0,28.8688,28.8815,28.8562,28.8688,178200.0
2006-04-18 12:30:00,45.57,45.57,45.54,45.55,45300.0,28.8625,28.8625,28.8435,28.8498,45300.0
2006-04-18 12:35:00,45.55,45.57,45.51,45.54,113700.0,28.8498,28.8625,28.8245,28.8435,113700.0
2006-04-18 12:40:00,45.54,45.57,45.54,45.57,67700.0,28.8435,28.8625,28.8435,28.8625,67700.0
2006-04-18 12:45:00,45.57,45.59,45.55,45.59,63600.0,28.8625,28.8752,28.8498,28.8752,63600.0
2006-04-18 12:50:00,45.59,45.64,45.59,45.6,99800.0,28.8752,28.9068,28.8752,28.8815,99800.0
2006-04-18 12:55:00,45.6,45.61,45.55,45.61,67500.0,28.8815,28.8878,28.8498,28.8878,67500.0
2006-04-18 13:00:00,45.61,45.63,45.58,45.63,119500.0,28.8878,28.9005,28.8688,28.9005,119500.0
2006-04-18 13:05:00,45.63,45.65,45.6,45.61,84700.0,28.9005,28.9132,28.8815,28.8878,84700.0
2006-04-18 13:10:00,45.6,45.61,45.55,45.58,61100.0,28.8815,28.8878,28.8498,28.8688,61100.0
2006-04-18 13:15:00,45.59,45.59,45.57,45.58,38600.0,28.8752,28.8752,28.8625,28.8688,38600.0
2006-04-18 13:20:00,45.57,45.62,45.57,45.61,102200.0,28.8625,28.8942,28.8625,28.8878,102200.0
2006-04-18 13:25:00,45.6,45.65,45.6,45.65,160100.0,28.8815,28.9132,28.8815,28.9132,160100.0
2006-04-18 13:30:00,45.65,45.7,45.65,45.69,92200.0,28.9132,28.9448,28.9132,28.9385,92200.0
2006-04-18 13:35:00,45.68,45.7,45.65,45.69,72400.0,28.9322,28.9448,28.9132,28.9385,72400.0
2006-04-18 13:40:00,45.7,45.71,45.63,45.67,112500.0,28.9448,28.9512,28.9005,28.9258,112500.0
2006-04-18 13:45:00,45.67,45.67,45.62,45.63,98400.0,28.9258,28.9258,28.8942,28.9005,98400.0
2006-04-18 13:50:00,45.63,45.66,45.62,45.65,90900.0,28.9005,28.9195,28.8942,28.9132,90900.0
2006-04-18 13:55:00,45.65,45.69,45.64,45.67,92700.0,28.9132,28.9385,28.9068,28.9258,92700.0
2006-04-18 14:00:00,45.67,45.86,45.67,45.84,411700.0,28.9258,29.0462,28.9258,29.0335,411700.0
2006-04-18 14:05:00,45.85,45.91,45.75,45.9,454600.0,29.0399,29.0779,28.9765,29.0715,454600.0
2006-04-18 14:10:00,45.9,45.95,45.89,45.92,472700.0,29.0715,29.1032,29.0652,29.0842,472700.0
2006-04-18 14:15:00,45.92,45.92,45.8,45.83,227600.0,29.0842,29.0842,29.0082,29.0272,227600.0
2006-04-18 14:20:00,45.85,45.85,45.79,45.84,235000.0,29.0399,29.0399,29.0018,29.0335,235000.0
2006-04-18 14:25:00,45.85,45.87,45.81,45.86,133600.0,29.0399,29.0525,29.0145,29.0462,133600.0
2006-04-18 14:30:00,45.86,45.9,45.84,45.85,172000.0,29.0462,29.0715,29.0335,29.0399,172000.0
2006-04-18 14:35:00,45.85,45.89,45.83,45.85,84800.0,29.0399,29.0652,29.0272,29.0399,84800.0
2006-04-18 14:40:00,45.85,45.87,45.84,45.84,99100.0,29.0399,29.0525,29.0335,29.0335,99100.0
2006-04-18 14:45:00,45.85,45.93,45.85,45.92,143000.0,29.0399,29.0905,29.0399,29.0842,143000.0
2006-04-18 14:50:00,45.91,45.97,45.86,45.97,152700.0,29.0779,29.1159,29.0462,29.1159,152700.0
2006-04-18 14:55:00,45.96,45.97,45.91,45.91,82400.0,29.1095,29.1159,29.0779,29.0779,82400.0
2006-04-18 15:00:00,45.92,45.97,45.92,45.96,207500.0,29.0842,29.1159,29.0842,29.1095,207500.0
2006-04-18 15:05:00,45.96,45.99,45.95,45.99,269300.0,29.1095,29.1285,29.1032,29.1285,269300.0
2006-04-18 15:10:00,45.98,46.23,45.98,46.18,661700.0,29.1222,29.2805,29.1222,29.2489,661700.0
2006-04-18 15:15:00,46.19,46.28,46.18,46.24,627500.0,29.2552,29.3122,29.2489,29.2869,627500.0
2006-04-18 15:20:00,46.24,46.3,45.96,46.29,505800.0,29.2869,29.3249,29.1095,29.3185,505800.0
2006-04-18 15:25:00,46.29,46.3,46.19,46.19,379800.0,29.3185,29.3249,29.2552,29.2552,379800.0
2006-04-18 15:30:00,46.19,46.23,46.15,46.22,352200.0,29.2552,29.2805,29.2299,29.2742,352200.0
2006-04-18 15:35:00,46.21,46.22,46.13,46.14,395600.0,29.2679,29.2742,29.2172,29.2235,395600.0
2006-04-18 15:40:00,46.14,46.2,46.13,46.13,300200.0,29.2235,29.2615,29.2172,29.2172,300200.0
2006-04-18 15:45:00,46.13,46.14,46.02,46.03,455100.0,29.2172,29.2235,29.1475,29.1539,455100.0
2006-04-18 15:50:00,46.04,46.04,45.97,45.98,316400.0,29.1602,29.1602,29.1159,29.1222,316400.0
2006-04-18 15:55:00,45.98,45.98,45.92,45.96,516500.0,29.1222,29.1222,29.0842,29.1095,516500.0
2006-04-19 09:30:00,45.87,45.95,45.81,45.95,294800.0,29.0525,29.1032,29.0145,29.1032,294800.0
2006-04-19 09:35:00,45.95,46.02,45.86,45.89,248700.0,29.1032,29.1475,29.0462,29.0652,248700.0
2006-04-19 09:40:00,45.9,45.96,45.89,45.92,165500.0,29.0715,29.1095,29.0652,29.0842,165500.0
2006-04-19 09:45:00,45.93,45.97,45.84,45.84,215900.0,29.0905,29.1159,29.0335,29.0335,215900.0
2006-04-19 09:50:00,45.85,45.93,45.84,45.93,256300.0,29.0399,29.0905,29.0335,29.0905,256300.0
2006-04-19 09:55:00,45.93,46.19,45.89,46.16,402400.0,29.0905,29.2552,29.0652,29.2362,402400.0
2006-04-19 10:00:00,46.16,46.19,46.11,46.14,173400.0,29.2362,29.2552,29.2045,29.2235,173400.0
2006-04-19 10:05:00,46.13,46.19,46.13,46.19,158100.0,29.2172,29.2552,29.2172,29.2552,158100.0
2006-04-19 10:10:00,46.18,46.18,46.05,46.07,174200.0,29.2489,29.2489,29.1665,29.1792,174200.0
2006-04-19 10:15:00,46.06,46.07,45.93,45.98,100600.0,29.1729,29.1792,29.0905,29.1222,100600.0
2006-04-19 10:20:00,45.99,46.0,45.92,45.95,63200.0,29.1285,29.1349,29.0842,29.1032,63200.0
2006-04-19 10:25:00,45.94,45.95,45.9,45.93,59900.0,29.0969,29.1032,29.0715,29.0905,59900.0
2006-04-19 10:30:00,45.92,45.93,45.86,45.9,228900.0,29.0842,29.0905,29.0462,29.0715,228900.0
2006-04-19 10:35:00,45.91,45.98,45.89,45.91,108400.0,29.0779,29.1222,29.0652,29.0779,108400.0
2006-04-19 10:40:00,45.91,46.01,45.87,45.96,108600.0,29.0779,29.1412,29.0525,29.1095,108600.0
2006-04-19 10:45:00,45.96,45.97,45.85,45.85,115200.0,29.1095,29.1159,29.0399,29.0399,115200.0
2006-04-19 10:50:00,45.84,45.9,45.79,45.86,149100.0,29.0335,29.0715,29.0018,29.0462,149100.0
2006-04-19 10:55:00,45.86,45.93,45.82,45.83,176900.0,29.0462,29.0905,29.0209,29.0272,176900.0
2006-04-19 11:00:00,45.85,45.9,45.82,45.9,131100.0,29.0399,29.0715,29.0209,29.0715,131100.0
2006-04-19 11:05:00,45.9,45.93,45.88,45.92,73000.0,29.0715,29.0905,29.0589,29.0842,73000.0
2006-04-19 11:10:00,45.92,45.95,45.89,45.91,126400.0,29.0842,29.1032,29.0652,29.0779,126400.0
2006-04-19 11:15:00,45.92,45.92,45.86,45.86,96600.0,29.0842,29.0842,29.0462,29.0462,96600.0
2006-04-19 11:20:00,45.86,45.96,45.86,45.95,103900.0,29.0462,29.1095,29.0462,29.1032,103900.0
2006-04-19 11:25:00,45.96,45.97,45.92,45.96,99400.0,29.1095,29.1159,29.0842,29.1095,99400.0
2006-04-19 11:30:00,45.96,45.99,45.9,45.9,105000.0,29.1095,29.1285,29.0715,29.0715,105000.0
2006-04-19 11:35:00,45.93,46.1,45.93,46.06,189000.0,29.0905,29.1982,29.0905,29.1729,189000.0
2006-04-19 11:40:00,46.05,46.1,46.04,46.08,108200.0,29.1665,29.1982,29.1602,29.1855,108200.0
2006-04-19 11:45:00,46.08,46.11,46.04,46.07,106200.0,29.1855,29.2045,29.1602,29.1792,106200.0
2006-04-19 11:50:00,46.07,46.08,46.03,46.07,65600.0,29.1792,29.1855,29.1539,29.1792,65600.0
2006-04-19 11:55:00,46.07,46.08,46.03,46.03,62300.0,29.1792,29.1855,29.1539,29.1539,62300.0
2006-04-19 12:00:00,46.04,46.07,46.04,46.05,42100.0,29.1602,29.1792,29.1602,29.1665,42100.0
2006-04-19 12:05:00,46.05,46.17,46.03,46.17,82600.0,29.1665,29.2425,29.1539,29.2425,82600.0
2006-04-19 12:10:00,46.18,46.21,46.13,46.16,100200.0,29.2489,29.2679,29.2172,29.2362,100200.0
2006-04-19 12:15:00,46.17,46.17,46.13,46.17,68700.0,29.2425,29.2425,29.2172,29.2425,68700.0
2006-04-19 12:20:00,46.17,46.24,46.16,46.17,153700.0,29.2425,29.2869,29.2362,29.2425,153700.0
2006-04-19 12:25:00,46.16,46.18,46.13,46.17,70500.0,29.2362,29.2489,29.2172,29.2425,70500.0
2006-04-19 12:30:00,46.17,46.19,46.16,46.16,28200.0,29.2425,29.2552,29.2362,29.2362,28200.0
2006-04-19 12:35:00,46.17,46.2,46.15,46.18,47100.0,29.2425,29.2615,29.2299,29.2489,47100.0
2006-04-19 12:40:00,46.18,46.19,46.15,46.19,36400.0,29.2489,29.2552,29.2299,29.2552,36400.0
2006-04-19 12:45:00,46.19,46.2,46.15,46.15,47800.0,29.2552,29.2615,29.2299,29.2299,47800.0
2006-04-19 12:50:00,46.16,46.17,46.08,46.08,69100.0,29.2362,29.2425,29.1855,29.1855,69100.0
2006-04-19 12:55:00,46.08,46.11,46.04,46.1,76800.0,29.1855,29.2045,29.1602,29.1982,76800.0
2006-04-19 13:00:00,46.1,46.15,46.09,46.11,60100.0,29.1982,29.2299,29.1919,29.2045,60100.0
2006-04-19 13:05:00,46.1,46.1,46.03,46.05,99200.0,29.1982,29.1982,29.1539,29.1665,99200.0
2006-04-19 13:10:00,46.09,46.14,46.07,46.08,75500.0,29.1919,29.2235,29.1792,29.1855,75500.0
2006-04-19 13:15:00,46.09,46.14,46.07,46.08,112100.0,29.1919,29.2235,29.1792,29.1855,112100.0
2006-04-19 13:20:00,46.08,46.08,45.98,45.98,91000.0,29.1855,29.1855,29.1222,29.1222,91000.0
2006-04-19 13:25:00,45.98,46.01,45.96,45.97,73100.0,29.1222,29.1412,29.1095,29.1159,73100.0
2006-04-19 13:30:00,45.98,46.0,45.95,45.98,311700.0,29.1222,29.1349,29.1032,29.1222,311700.0
2006-04-19 13:35:00,45.97,45.99,45.91,45.95,66500.0,29.1159,29.1285,29.0779,29.1032,66500.0
2006-04-19 13:40:00,45.95,46.01,45.95,45.99,60700.0,29.1032,29.1412,29.1032,29.1285,60700.0
2006-04-19 13:45:00,45.99,46.04,45.99,46.03,53800.0,29.1285,29.1602,29.1285,29.1539,53800.0
2006-04-19 13:50:00,46.02,46.02,45.96,46.01,83300.0,29.1475,29.1475,29.1095,29.1412,83300.0
2006-04-19 13:55:00,46.01,46.1,46.01,46.05,88600.0,29.1412,29.1982,29.1412,29.1665,88600.0
2006-04-19 14:00:00,46.06,46.07,46.01,46.06,63400.0,29.1729,29.1792,29.1412,29.1729,63400.0
2006-04-19 14:05:00,46.06,46.08,46.01,46.01,108900.0,29.1729,29.1855,29.1412,29.1412,108900.0
2006-04-19 14:10:00,46.01,46.05,45.98,46.01,178300.0,29.1412,29.1665,29.1222,29.1412,178300.0
2006-04-19 14:15:00,46.0,46.01,45.9,45.95,127800.0,29.1349,29.1412,29.0715,29.1032,127800.0
2006-04-19 14:20:00,45.94,45.95,45.89,45.93,113500.0,29.0969,29.1032,29.0652,29.0905,113500.0
2006-04-19 14:25:00,45.92,46.01,45.91,45.96,172200.0,29.0842,29.1412,29.0779,29.1095,172200.0
2006-04-19 14:30:00,45.97,46.04,45.95,46.01,76300.0,29.1159,29.1602,29.1032,29.1412,76300.0
2006-04-19 14:35:00,46.0,46.05,45.99,46.03,103000.0,29.1349,29.1665,29.1285,29.1539,103000.0
2006-04-19 14:40:00,46.03,46.15,46.03,46.13,245900.0,29.1539,29.2299,29.1539,29.2172,245900.0
2006-04-19 14:45:00,46.14,46.15,46.1,46.13,91700.0,29.2235,29.2299,29.1982,29.2172,91700.0
2006-04-19 14:50:00,46.13,46.2,46.12,46.2,180500.0,29.2172,29.2615,29.2109,29.2615,180500.0
2006-04-19 14:55:00,46.2,46.21,46.15,46.15,117300.0,29.2615,29.2679,29.2299,29.2299,117300.0
2006-04-19 15:00:00,46.15,46.21,46.13,46.21,105700.0,29.2299,29.2679,29.2172,29.2679,105700.0
2006-04-19 15:05:00,46.21,46.22,46.15,46.18,379000.0,29.2679,29.2742,29.2299,29.2489,379000.0
2006-04-19 15:10:00,46.19,46.22,46.18,46.19,246300.0,29.2552,29.2742,29.2489,29.2552,246300.0
2006-04-19 15:15:00,46.18,46.2,46.12,46.15,189000.0,29.2489,29.2615,29.2109,29.2299,189000.0
2006-04-19 15:20:00,46.15,46.18,46.11,46.11,140800.0,29.2299,29.2489,29.2045,29.2045,140800.0
2006-04-19 15:25:00,46.13,46.13,46.07,46.12,149400.0,29.2172,29.2172,29.1792,29.2109,149400.0
2006-04-19 15:30:00,46.11,46.15,46.11,46.15,144400.0,29.2045,29.2299,29.2045,29.2299,144400.0
2006-04-19 15:35:00,46.15,46.16,46.13,46.13,137400.0,29.2299,29.2362,29.2172,29.2172,137400.0
2006-04-19 15:40:00,46.13,46.14,46.1,46.1,110200.0,29.2172,29.2235,29.1982,29.1982,110200.0
2006-04-19 15:45:00,46.11,46.11,46.04,46.04,135900.0,29.2045,29.2045,29.1602,29.1602,135900.0
2006-04-19 15:50:00,46.04,46.05,46.0,46.01,115900.0,29.1602,29.1665,29.1349,29.1412,115900.0
2006-04-19 15:55:00,46.01,46.05,46.01,46.04,305000.0,29.1412,29.1665,29.1412,29.1602,305000.0
2006-04-20 09:30:00,46.6,46.62,46.36,46.39,1234300.0,29.5149,29.5275,29.3629,29.3819,1234300.0
2006-04-20 09:35:00,46.37,46.53,46.37,46.5,478100.0,29.3692,29.4705,29.3692,29.4515,478100.0
2006-04-20 09:40:00,46.51,46.6,46.5,46.54,317100.0,29.4579,29.5149,29.4515,29.4769,317100.0
2006-04-20 09:45:00,46.53,46.57,46.46,46.5,240400.0,29.4705,29.4959,29.4262,29.4515,240400.0
2006-04-20 09:50:00,46.49,46.56,46.47,46.51,536900.0,29.4452,29.4895,29.4325,29.4579,536900.0
2006-04-20 09:55:00,46.51,46.54,46.46,46.46,415400.0,29.4579,29.4769,29.4262,29.4262,415400.0
2006-04-20 10:00:00,46.47,46.53,46.46,46.52,457500.0,29.4325,29.4705,29.4262,29.4642,457500.0
2006-04-20 10:05:00,46.52,46.54,46.49,46.53,299200.0,29.4642,29.4769,29.4452,29.4705,299200.0
2006-04-20 10:10:00,46.53,46.59,46.52,46.56,519600.0,29.4705,29.5085,29.4642,29.4895,519600.0
2006-04-20 10:15:00,46.57,46.66,46.55,46.6,355800.0,29.4959,29.5529,29.4832,29.5149,355800.0
2006-04-20 10:20:00,46.66,46.75,46.59,46.75,488000.0,29.5529,29.6099,29.5085,29.6099,488000.0
2006-04-20 10:25:00,46.75,46.85,46.74,46.78,390900.0,29.6099,29.6732,29.6035,29.6289,390900.0
2006-04-20 10:30:00,46.78,46.82,46.75,46.78,183500.0,29.6289,29.6542,29.6099,29.6289,183500.0
2006-04-20 10:35:00,46.78,46.82,46.76,46.77,233900.0,29.6289,29.6542,29.6162,29.6225,233900.0
2006-04-20 10:40:00,46.76,46.81,46.75,46.79,343700.0,29.6162,29.6479,29.6099,29.6352,343700.0
2006-04-20 10:45:00,46.8,46.82,46.78,46.8,227900.0,29.6415,29.6542,29.6289,29.6415,227900.0
2006-04-20 10:50:00,46.8,46.8,46.7,46.7,207800.0,29.6415,29.6415,29.5782,29.5782,207800.0
2006-04-20 10:55:00,46.7,46.72,46.64,46.71,216100.0,29.5782,29.5909,29.5402,29.5845,216100.0
2006-04-20 11:00:00,46.72,46.77,46.69,46.76,258300.0,29.5909,29.6225,29.5719,29.6162,258300.0
2006-04-20 11:05:00,46.75,46.78,46.73,46.75,207100.0,29.6099,29.6289,29.5972,29.6099,207100.0
2006-04-20 11:10:00,46.75,46.79,46.69,46.74,124100.0,29.6099,29.6352,29.5719,29.6035,124100.0
2006-04-20 11:15:00,46.73,46.74,46.49,46.57,279200.0,29.5972,29.6035,29.4452,29.4959,279200.0
2006-04-20 11:20:00,46.57,46.62,46.5,46.53,257000.0,29.4959,29.5275,29.4515,29.4705,257000.0
2006-04-20 11:25:00,46.52,46.57,46.35,46.47,255600.0,29.4642,29.4959,29.3565,29.4325,255600.0
2006-04-20 11:30:00,46.46,46.55,46.46,46.51,230100.0,29.4262,29.4832,29.4262,29.4579,230100.0
2006-04-20 11:35:00,46.51,46.68,46.48,46.62,102400.0,29.4579,29.5655,29.4389,29.5275,102400.0
2006-04-20 11:40:00,46.61,46.64,46.55,46.57,142000.0,29.5212,29.5402,29.4832,29.4959,142000.0
2006-04-20 11:45:00,46.58,46.58,46.48,46.5,172800.0,29.5022,29.5022,29.4389,29.4515,172800.0
2006-04-20 11:50:00,46.48,46.54,46.47,46.53,65900.0,29.4389,29.4769,29.4325,29.4705,65900.0
2006-04-20 11:55:00,46.54,46.59,46.53,46.55,75400.0,29.4769,29.5085,29.4705,29.4832,75400.0
2006-04-20 12:00:00,46.55,46.57,46.46,46.47,166300.0,29.4832,29.4959,29.4262,29.4325,166300.0
2006-04-20 12:05:00,46.47,46.5,46.43,46.45,83300.0,29.4325,29.4515,29.4072,29.4199,83300.0
2006-04-20 12:10:00,46.45,46.51,46.45,46.51,81900.0,29.4199,29.4579,29.4199,29.4579,81900.0
2006-04-20 12:15:00,46.51,46.52,46.46,46.48,123600.0,29.4579,29.4642,29.4262,29.4389,123600.0
2006-04-20 12:20:00,46.48,46.48,46.43,46.46,57700.0,29.4389,29.4389,29.4072,29.4262,57700.0
2006-04-20 12:25:00,46.47,46.48,46.45,46.46,58700.0,29.4325,29.4389,29.4199,29.4262,58700.0
2006-04-20 12:30:00,46.46,46.48,46.46,46.47,87300.0,29.4262,29.4389,29.4262,29.4325,87300.0
2006-04-20 12:35:00,46.47,46.48,46.42,46.42,49100.0,29.4325,29.4389,29.4009,29.4009,49100.0
2006-04-20 12:40:00,46.42,46.45,46.41,46.44,157400.0,29.4009,29.4199,29.3945,29.4135,157400.0
2006-04-20 12:45:00,46.44,46.48,46.42,46.47,36800.0,29.4135,29.4389,29.4009,29.4325,36800.0
2006-04-20 12:50:00,46.47,46.48,46.42,46.42,88100.0,29.4325,29.4389,29.4009,29.4009,88100.0
2006-04-20 12:55:00,46.42,46.47,46.4,46.43,100800.0,29.4009,29.4325,29.3882,29.4072,100800.0
2006-04-20 13:00:00,46.45,46.5,46.43,46.49,132000.0,29.4199,29.4515,29.4072,29.4452,132000.0
2006-04-20 13:05:00,46.49,46.53,46.48,46.51,81000.0,29.4452,29.4705,29.4389,29.4579,81000.0
2006-04-20 13:10:00,46.47,46.51,46.4,46.4,199800.0,29.4325,29.4579,29.3882,29.3882,199800.0
2006-04-20 13:15:00,46.4,46.45,46.37,46.43,81900.0,29.3882,29.4199,29.3692,29.4072,81900.0
2006-04-20 13:20:00,46.44,46.45,46.2,46.26,137700.0,29.4135,29.4199,29.2615,29.2995,137700.0
2006-04-20 13:25:00,46.25,46.34,46.18,46.33,207400.0,29.2932,29.3502,29.2489,29.3439,207400.0
2006-04-20 13:30:00,46.32,46.37,46.3,46.33,101200.0,29.3375,29.3692,29.3249,29.3439,101200.0
2006-04-20 13:35:00,46.35,46.37,46.28,46.34,88700.0,29.3565,29.3692,29.3122,29.3502,88700.0
2006-04-20 13:40:00,46.34,46.34,46.28,46.31,94900.0,29.3502,29.3502,29.3122,29.3312,94900.0
2006-04-20 13:45:00,46.31,46.37,46.18,46.33,55900.0,29.3312,29.3692,29.2489,29.3439,55900.0
2006-04-20 13:50:00,46.31,46.33,46.24,46.27,75700.0,29.3312,29.3439,29.2869,29.3059,75700.0
2006-04-20 13:55:00,46.27,46.31,46.24,46.3,65700.0,29.3059,29.3312,29.2869,29.3249,65700.0
2006-04-20 14:00:00,46.3,46.39,46.28,46.35,117100.0,29.3249,29.3819,29.3122,29.3565,117100.0
2006-04-20 14:05:00,46.35,46.36,46.31,46.32,89100.0,29.3565,29.3629,29.3312,29.3375,89100.0
2006-04-20 14:10:00,46.32,46.33,46.28,46.3,86400.0,29.3375,29.3439,29.3122,29.3249,86400.0
2006-04-20 14:15:00,46.3,46.3,46.25,46.27,94200.0,29.3249,29.3249,29.2932,29.3059,94200.0
2006-04-20 14:20:00,46.26,46.28,46.2,46.23,187300.0,29.2995,29.3122,29.2615,29.2805,187300.0
2006-04-20 14:25:00,46.23,46.26,46.21,46.24,158500.0,29.2805,29.2995,29.2679,29.2869,158500.0
2006-04-20 14:30:00,46.25,46.28,46.22,46.28,98500.0,29.2932,29.3122,29.2742,29.3122,98500.0
2006-04-20 14:35:00,46.28,46.3,46.22,46.22,129100.0,29.3122,29.3249,29.2742,29.2742,129100.0
2006-04-20 14:40:00,46.21,46.21,46.17,46.17,84600.0,29.2679,29.2679,29.2425,29.2425,84600.0
2006-04-20 14:45:00,46.16,46.17,46.11,46.14,192800.0,29.2362,29.2425,29.2045,29.2235,192800.0
2006-04-20 14:50:00,46.14,46.15,46.12,46.15,102600.0,29.2235,29.2299,29.2109,29.2299,102600.0
2006-04-20 14:55:00,46.15,46.17,46.11,46.16,146600.0,29.2299,29.2425,29.2045,29.2362,146600.0
2006-04-20 15:00:00,46.16,46.17,46.12,46.14,90600.0,29.2362,29.2425,29.2109,29.2235,90600.0
2006-04-20 15:05:00,46.13,46.2,46.12,46.19,164600.0,29.2172,29.2615,29.2109,29.2552,164600.0
2006-04-20 15:10:00,46.19,46.24,46.19,46.21,95600.0,29.2552,29.2869,29.2552,29.2679,95600.0
2006-04-20 15:15:00,46.21,46.21,46.16,46.19,90800.0,29.2679,29.2679,29.2362,29.2552,90800.0
2006-04-20 15:20:00,46.19,46.2,46.17,46.19,101500.0,29.2552,29.2615,29.2425,29.2552,101500.0
2006-04-20 15:25:00,46.17,46.2,46.11,46.11,141600.0,29.2425,29.2615,29.2045,29.2045,141600.0
2006-04-20 15:30:00,46.12,46.19,46.11,46.16,160400.0,29.2109,29.2552,29.2045,29.2362,160400.0
2006-04-20 15:35:00,46.16,46.22,46.15,46.2,333100.0,29.2362,29.2742,29.2299,29.2615,333100.0
2006-04-20 15:40:00,46.2,46.26,46.19,46.26,243300.0,29.2615,29.2995,29.2552,29.2995,243300.0
2006-04-20 15:45:00,46.26,46.26,46.18,46.18,200600.0,29.2995,29.2995,29.2489,29.2489,200600.0
2006-04-20 15:50:00,46.19,46.33,46.19,46.26,258200.0,29.2552,29.3439,29.2552,29.2995,258200.0
2006-04-20 15:55:00,46.26,46.3,46.24,46.27,220500.0,29.2995,29.3249,29.2869,29.3059,220500.0
2006-04-21 09:30:00,46.35,46.76,46.35,46.76,1979800.0,29.3565,29.6162,29.3565,29.6162,1979800.0
2006-04-21 09:35:00,46.77,46.8,46.72,46.72,491800.0,29.6225,29.6415,29.5909,29.5909,491800.0
2006-04-21 09:40:00,46.72,46.73,46.6,46.62,212500.0,29.5909,29.5972,29.5149,29.5275,212500.0
2006-04-21 09:45:00,46.61,46.68,46.57,46.61,380700.0,29.5212,29.5655,29.4959,29.5212,380700.0
2006-04-21 09:50:00,46.62,46.71,46.61,46.67,187300.0,29.5275,29.5845,29.5212,29.5592,187300.0
2006-04-21 09:55:00,46.68,46.68,46.63,46.68,175000.0,29.5655,29.5655,29.5339,29.5655,175000.0
2006-04-21 10:00:00,46.68,46.71,46.67,46.71,213200.0,29.5655,29.5845,29.5592,29.5845,213200.0
2006-04-21 10:05:00,46.68,46.72,46.68,46.72,214700.0,29.5655,29.5909,29.5655,29.5909,214700.0
2006-04-21 10:10:00,46.72,46.77,46.71,46.74,457700.0,29.5909,29.6225,29.5845,29.6035,457700.0
2006-04-21 10:15:00,46.73,46.83,46.73,46.82,254400.0,29.5972,29.6606,29.5972,29.6542,254400.0
2006-04-21 10:20:00,46.83,46.84,46.78,46.8,251200.0,29.6606,29.6669,29.6289,29.6415,251200.0
2006-04-21 10:25:00,46.78,46.8,46.75,46.76,356600.0,29.6289,29.6415,29.6099,29.6162,356600.0
2006-04-21 10:30:00,46.76,46.81,46.74,46.81,192600.0,29.6162,29.6479,29.6035,29.6479,192600.0
2006-04-21 10:35:00,46.82,46.85,46.79,46.82,193200.0,29.6542,29.6732,29.6352,29.6542,193200.0
2006-04-21 10:40:00,46.82,46.87,46.81,46.87,193800.0,29.6542,29.6859,29.6479,29.6859,193800.0
2006-04-21 10:45:00,46.86,46.9,46.85,46.9,379400.0,29.6796,29.7049,29.6732,29.7049,379400.0
2006-04-21 10:50:00,46.9,46.91,46.86,46.89,307200.0,29.7049,29.7112,29.6796,29.6986,307200.0
2006-04-21 10:55:00,46.9,46.9,46.87,46.89,151200.0,29.7049,29.7049,29.6859,29.6986,151200.0
2006-04-21 11:00:00,46.89,46.93,46.88,46.9,309700.0,29.6986,29.7239,29.6922,29.7049,309700.0
2006-04-21 11:05:00,46.91,46.93,46.9,46.92,106100.0,29.7112,29.7239,29.7049,29.7176,106100.0
2006-04-21 11:10:00,46.93,46.93,46.89,46.89,182000.0,29.7239,29.7239,29.6986,29.6986,182000.0
2006-04-21 11:15:00,46.89,46.9,46.87,46.89,213500.0,29.6986,29.7049,29.6859,29.6986,213500.0
2006-04-21 11:20:00,46.88,46.92,46.88,46.9,132500.0,29.6922,29.7176,29.6922,29.7049,132500.0
2006-04-21 11:25:00,46.91,46.93,46.89,46.89,138900.0,29.7112,29.7239,29.6986,29.6986,138900.0
2006-04-21 11:30:00,46.9,46.9,46.87,46.89,152000.0,29.7049,29.7049,29.6859,29.6986,152000.0
2006-04-21 11:35:00,46.89,46.91,46.88,46.91,86500.0,29.6986,29.7112,29.6922,29.7112,86500.0
2006-04-21 11:40:00,46.91,46.92,46.89,46.91,125400.0,29.7112,29.7176,29.6986,29.7112,125400.0
2006-04-21 11:45:00,46.91,46.95,46.9,46.91,145200.0,29.7112,29.7366,29.7049,29.7112,145200.0
2006-04-21 11:50:00,46.91,46.93,46.91,46.92,94000.0,29.7112,29.7239,29.7112,29.7176,94000.0
2006-04-21 11:55:00,46.92,46.93,46.91,46.92,193000.0,29.7176,29.7239,29.7112,29.7176,193000.0
2006-04-21 12:00:00,46.92,46.94,46.91,46.92,142100.0,29.7176,29.7302,29.7112,29.7176,142100.0
2006-04-21 12:05:00,46.92,46.93,46.88,46.88,137400.0,29.7176,29.7239,29.6922,29.6922,137400.0
2006-04-21 12:10:00,46.89,46.9,46.85,46.87,153400.0,29.6986,29.7049,29.6732,29.6859,153400.0
2006-04-21 12:15:00,46.87,46.88,46.78,46.81,348200.0,29.6859,29.6922,29.6289,29.6479,348200.0
2006-04-21 12:20:00,46.82,46.85,46.79,46.79,222000.0,29.6542,29.6732,29.6352,29.6352,222000.0
2006-04-21 12:25:00,46.79,46.82,46.79,46.81,170300.0,29.6352,29.6542,29.6352,29.6479,170300.0
2006-04-21 12:30:00,46.82,46.82,46.79,46.81,109100.0,29.6542,29.6542,29.6352,29.6479,109100.0
2006-04-21 12:35:00,46.8,46.82,46.79,46.82,108800.0,29.6415,29.6542,29.6352,29.6542,108800.0
2006-04-21 12:40:00,46.81,46.84,46.81,46.84,50800.0,29.6479,29.6669,29.6479,29.6669,50800.0
2006-04-21 12:45:00,46.84,46.86,46.83,46.86,73900.0,29.6669,29.6796,29.6606,29.6796,73900.0
2006-04-21 12:50:00,46.86,46.87,46.85,46.86,48400.0,29.6796,29.6859,29.6732,29.6796,48400.0
2006-04-21 12:55:00,46.87,46.9,46.85,46.88,173600.0,29.6859,29.7049,29.6732,29.6922,173600.0
2006-04-21 13:00:00,46.89,46.89,46.86,46.87,55800.0,29.6986,29.6986,29.6796,29.6859,55800.0
2006-04-21 13:05:00,46.87,46.87,46.84,46.87,53200.0,29.6859,29.6859,29.6669,29.6859,53200.0
2006-04-21 13:10:00,46.86,46.88,46.86,46.87,52000.0,29.6796,29.6922,29.6796,29.6859,52000.0
2006-04-21 13:15:00,46.87,46.87,46.84,46.85,105300.0,29.6859,29.6859,29.6669,29.6732,105300.0
2006-04-21 13:20:00,46.85,46.88,46.85,46.88,65700.0,29.6732,29.6922,29.6732,29.6922,65700.0
2006-04-21 13:25:00,46.88,46.9,46.85,46.85,171400.0,29.6922,29.7049,29.6732,29.6732,171400.0
2006-04-21 13:30:00,46.86,46.88,46.86,46.87,83300.0,29.6796,29.6922,29.6796,29.6859,83300.0
2006-04-21 13:35:00,46.86,46.86,46.8,46.81,144000.0,29.6796,29.6796,29.6415,29.6479,144000.0
2006-04-21 13:40:00,46.82,46.84,46.81,46.81,182300.0,29.6542,29.6669,29.6479,29.6479,182300.0
2006-04-21 13:45:00,46.81,46.85,46.8,46.82,129600.0,29.6479,29.6732,29.6415,29.6542,129600.0
2006-04-21 13:50:00,46.82,46.85,46.82,46.84,71700.0,29.6542,29.6732,29.6542,29.6669,71700.0
2006-04-21 13:55:00,46.84,46.85,46.81,46.84,68400.0,29.6669,29.6732,29.6479,29.6669,68400.0
2006-04-21 14:00:00,46.84,46.85,46.78,46.79,145900.0,29.6669,29.6732,29.6289,29.6352,145900.0
2006-04-21 14:05:00,46.79,46.81,46.77,46.79,107000.0,29.6352,29.6479,29.6225,29.6352,107000.0
2006-04-21 14:10:00,46.79,46.83,46.75,46.82,139900.0,29.6352,29.6606,29.6099,29.6542,139900.0
2006-04-21 14:15:00,46.83,46.85,46.79,46.85,188800.0,29.6606,29.6732,29.6352,29.6732,188800.0
2006-04-21 14:20:00,46.85,46.87,46.83,46.84,163200.0,29.6732,29.6859,29.6606,29.6669,163200.0
2006-04-21 14:25:00,46.85,46.86,46.8,46.83,199600.0,29.6732,29.6796,29.6415,29.6606,199600.0
2006-04-21 14:30:00,46.82,46.85,46.79,46.81,261000.0,29.6542,29.6732,29.6352,29.6479,261000.0
2006-04-21 14:35:00,46.81,46.84,46.79,46.83,180400.0,29.6479,29.6669,29.6352,29.6606,180400.0
2006-04-21 14:40:00,46.83,46.84,46.8,46.82,179400.0,29.6606,29.6669,29.6415,29.6542,179400.0
2006-04-21 14:45:00,46.82,46.83,46.72,46.76,309000.0,29.6542,29.6606,29.5909,29.6162,309000.0
2006-04-21 14:50:00,46.75,46.81,46.74,46.81,140900.0,29.6099,29.6479,29.6035,29.6479,140900.0
2006-04-21 14:55:00,46.8,46.84,46.8,46.82,96200.0,29.6415,29.6669,29.6415,29.6542,96200.0
2006-04-21 15:00:00,46.82,46.83,46.78,46.8,143900.0,29.6542,29.6606,29.6289,29.6415,143900.0
2006-04-21 15:05:00,46.8,46.84,46.79,46.81,145800.0,29.6415,29.6669,29.6352,29.6479,145800.0
2006-04-21 15:10:00,46.81,46.82,46.78,46.81,224800.0,29.6479,29.6542,29.6289,29.6479,224800.0
2006-04-21 15:15:00,46.82,46.82,46.76,46.81,281600.0,29.6542,29.6542,29.6162,29.6479,281600.0
2006-04-21 15:20:00,46.8,46.8,46.77,46.78,104900.0,29.6415,29.6415,29.6225,29.6289,104900.0
2006-04-21 15:25:00,46.78,46.79,46.76,46.79,174100.0,29.6289,29.6352,29.6162,29.6352,174100.0
2006-04-21 15:30:00,46.78,46.85,46.77,46.83,300400.0,29.6289,29.6732,29.6225,29.6606,300400.0
2006-04-21 15:35:00,46.83,46.83,46.81,46.81,85200.0,29.6606,29.6606,29.6479,29.6479,85200.0
2006-04-21 15:40:00,46.82,46.87,46.81,46.87,260200.0,29.6542,29.6859,29.6479,29.6859,260200.0
2006-04-21 15:45:00,46.9,46.9,46.82,46.83,241900.0,29.7049,29.7049,29.6542,29.6606,241900.0
2006-04-21 15:50:00,46.83,46.83,46.8,46.82,209400.0,29.6606,29.6606,29.6415,29.6542,209400.0
2006-04-21 15:55:00,46.81,46.86,46.81,46.83,319700.0,29.6479,29.6796,29.6479,29.6606,319700.0
2006-04-24 09:30:00,46.85,46.96,46.85,46.88,419800.0,29.6732,29.7429,29.6732,29.6922,419800.0
2006-04-24 09:35:00,46.86,46.88,46.81,46.85,165200.0,29.6796,29.6922,29.6479,29.6732,165200.0
2006-04-24 09:40:00,46.86,46.88,46.84,46.87,171000.0,29.6796,29.6922,29.6669,29.6859,171000.0
2006-04-24 09:45:00,46.86,46.9,46.85,46.87,177700.0,29.6796,29.7049,29.6732,29.6859,177700.0
2006-04-24 09:50:00,46.88,46.9,46.85,46.86,154700.0,29.6922,29.7049,29.6732,29.6796,154700.0
2006-04-24 09:55:00,46.86,46.88,46.76,46.77,265300.0,29.6796,29.6922,29.6162,29.6225,265300.0
2006-04-24 10:00:00,46.77,46.81,46.73,46.8,279500.0,29.6225,29.6479,29.5972,29.6415,279500.0
2006-04-24 10:05:00,46.81,46.84,46.8,46.82,105500.0,29.6479,29.6669,29.6415,29.6542,105500.0
2006-04-24 10:10:00,46.81,46.86,46.73,46.73,182500.0,29.6479,29.6796,29.5972,29.5972,182500.0
2006-04-24 10:15:00,46.74,46.79,46.71,46.77,117300.0,29.6035,29.6352,29.5845,29.6225,117300.0
2006-04-24 10:20:00,46.76,46.8,46.76,46.8,113400.0,29.6162,29.6415,29.6162,29.6415,113400.0
2006-04-24 10:25:00,46.79,46.82,46.77,46.79,124000.0,29.6352,29.6542,29.6225,29.6352,124000.0
2006-04-24 10:30:00,46.8,46.86,46.8,46.86,143900.0,29.6415,29.6796,29.6415,29.6796,143900.0
2006-04-24 10:35:00,46.86,46.89,46.85,46.86,141800.0,29.6796,29.6986,29.6732,29.6796,141800.0
2006-04-24 10:40:00,46.85,46.91,46.85,46.89,216000.0,29.6732,29.7112,29.6732,29.6986,216000.0
2006-04-24 10:45:00,46.89,46.92,46.88,46.92,140000.0,29.6986,29.7176,29.6922,29.7176,140000.0
2006-04-24 10:50:00,46.92,46.94,46.91,46.93,101400.0,29.7176,29.7302,29.7112,29.7239,101400.0
2006-04-24 10:55:00,46.93,46.94,46.9,46.91,101800.0,29.7239,29.7302,29.7049,29.7112,101800.0
2006-04-24 11:00:00,46.91,46.92,46.89,46.9,87400.0,29.7112,29.7176,29.6986,29.7049,87400.0
2006-04-24 11:05:00,46.9,46.91,46.86,46.86,167300.0,29.7049,29.7112,29.6796,29.6796,167300.0
2006-04-24 11:10:00,46.86,46.89,46.82,46.87,203800.0,29.6796,29.6986,29.6542,29.6859,203800.0
2006-04-24 11:15:00,46.87,46.88,46.81,46.81,137500.0,29.6859,29.6922,29.6479,29.6479,137500.0
2006-04-24 11:20:00,46.81,46.85,46.78,46.79,89700.0,29.6479,29.6732,29.6289,29.6352,89700.0
2006-04-24 11:25:00,46.79,46.84,46.76,46.77,162300.0,29.6352,29.6669,29.6162,29.6225,162300.0
2006-04-24 11:30:00,46.76,46.81,46.75,46.79,88100.0,29.6162,29.6479,29.6099,29.6352,88100.0
2006-04-24 11:35:00,46.79,46.84,46.79,46.83,100500.0,29.6352,29.6669,29.6352,29.6606,100500.0
2006-04-24 11:40:00,46.83,46.84,46.8,46.81,77400.0,29.6606,29.6669,29.6415,29.6479,77400.0
2006-04-24 11:45:00,46.81,46.85,46.81,46.83,42700.0,29.6479,29.6732,29.6479,29.6606,42700.0
2006-04-24 11:50:00,46.84,46.84,46.8,46.83,113400.0,29.6669,29.6669,29.6415,29.6606,113400.0
2006-04-24 11:55:00,46.81,46.85,46.81,46.83,92000.0,29.6479,29.6732,29.6479,29.6606,92000.0
2006-04-24 12:00:00,46.83,46.85,46.82,46.83,74300.0,29.6606,29.6732,29.6542,29.6606,74300.0
2006-04-24 12:05:00,46.83,46.84,46.82,46.83,35900.0,29.6606,29.6669,29.6542,29.6606,35900.0
2006-04-24 12:10:00,46.82,46.83,46.82,46.83,31800.0,29.6542,29.6606,29.6542,29.6606,31800.0
2006-04-24 12:15:00,46.83,46.85,46.82,46.85,49000.0,29.6606,29.6732,29.6542,29.6732,49000.0
2006-04-24 12:20:00,46.84,46.85,46.83,46.85,41700.0,29.6669,29.6732,29.6606,29.6732,41700.0
2006-04-24 12:25:00,46.84,46.85,46.8,46.8,85500.0,29.6669,29.6732,29.6415,29.6415,85500.0
2006-04-24 12:30:00,46.8,46.85,46.8,46.81,60100.0,29.6415,29.6732,29.6415,29.6479,60100.0
2006-04-24 12:35:00,46.81,46.84,46.8,46.84,36900.0,29.6479,29.6669,29.6415,29.6669,36900.0
2006-04-24 12:40:00,46.84,46.89,46.82,46.87,69000.0,29.6669,29.6986,29.6542,29.6859,69000.0
2006-04-24 12:45:00,46.87,46.9,46.86,46.87,93700.0,29.6859,29.7049,29.6796,29.6859,93700.0
2006-04-24 12:50:00,46.88,46.92,46.87,46.91,56400.0,29.6922,29.7176,29.6859,29.7112,56400.0
2006-04-24 12:55:00,46.9,46.94,46.9,46.91,74800.0,29.7049,29.7302,29.7049,29.7112,74800.0
2006-04-24 13:00:00,46.91,46.91,46.88,46.89,38900.0,29.7112,29.7112,29.6922,29.6986,38900.0
2006-04-24 13:05:00,46.88,46.94,46.88,46.92,122500.0,29.6922,29.7302,29.6922,29.7176,122500.0
2006-04-24 13:10:00,46.93,46.93,46.9,46.93,110100.0,29.7239,29.7239,29.7049,29.7239,110100.0
2006-04-24 13:15:00,46.92,46.92,46.91,46.91,45300.0,29.7176,29.7176,29.7112,29.7112,45300.0
2006-04-24 13:20:00,46.91,46.94,46.91,46.94,191200.0,29.7112,29.7302,29.7112,29.7302,191200.0
2006-04-24 13:25:00,46.93,46.94,46.92,46.93,80700.0,29.7239,29.7302,29.7176,29.7239,80700.0
2006-04-24 13:30:00,46.93,46.95,46.92,46.94,96200.0,29.7239,29.7366,29.7176,29.7302,96200.0
2006-04-24 13:35:00,46.93,46.94,46.93,46.94,45100.0,29.7239,29.7302,29.7239,29.7302,45100.0
2006-04-24 13:40:00,46.94,46.95,46.94,46.95,204300.0,29.7302,29.7366,29.7302,29.7366,204300.0
2006-04-24 13:45:00,46.94,46.95,46.92,46.93,59800.0,29.7302,29.7366,29.7176,29.7239,59800.0
2006-04-24 13:50:00,46.93,46.94,46.92,46.93,40000.0,29.7239,29.7302,29.7176,29.7239,40000.0
2006-04-24 13:55:00,46.94,46.95,46.93,46.94,61800.0,29.7302,29.7366,29.7239,29.7302,61800.0
2006-04-24 14:00:00,46.93,46.94,46.93,46.93,43300.0,29.7239,29.7302,29.7239,29.7239,43300.0
2006-04-24 14:05:00,46.93,46.95,46.92,46.95,113300.0,29.7239,29.7366,29.7176,29.7366,113300.0
2006-04-24 14:10:00,46.95,46.95,46.93,46.93,150100.0,29.7366,29.7366,29.7239,29.7239,150100.0
2006-04-24 14:15:00,46.93,46.95,46.93,46.94,46800.0,29.7239,29.7366,29.7239,29.7302,46800.0
2006-04-24 14:20:00,46.94,46.99,46.94,46.98,239700.0,29.7302,29.7619,29.7302,29.7556,239700.0
2006-04-24 14:25:00,46.99,47.0,46.98,46.98,65700.0,29.7619,29.7682,29.7556,29.7556,65700.0
2006-04-24 14:30:00,46.99,47.03,46.99,47.01,1363100.0,29.7619,29.7872,29.7619,29.7746,1363100.0
2006-04-24 14:35:00,47.01,47.03,46.99,47.0,134500.0,29.7746,29.7872,29.7619,29.7682,134500.0
2006-04-24 14:40:00,47.0,47.0,46.98,46.99,130100.0,29.7682,29.7682,29.7556,29.7619,130100.0
2006-04-24 14:45:00,46.98,47.02,46.97,47.0,88800.0,29.7556,29.7809,29.7492,29.7682,88800.0
2006-04-24 14:50:00,47.0,47.02,46.99,47.01,103700.0,29.7682,29.7809,29.7619,29.7746,103700.0
2006-04-24 14:55:00,47.01,47.02,46.99,46.99,145700.0,29.7746,29.7809,29.7619,29.7619,145700.0
2006-04-24 15:00:00,47.0,47.04,46.98,47.03,261400.0,29.7682,29.7936,29.7556,29.7872,261400.0
2006-04-24 15:05:00,47.03,47.05,47.02,47.03,102100.0,29.7872,29.7999,29.7809,29.7872,102100.0
2006-04-24 15:10:00,47.03,47.04,47.01,47.02,80100.0,29.7872,29.7936,29.7746,29.7809,80100.0
2006-04-24 15:15:00,47.01,47.06,47.01,47.05,302300.0,29.7746,29.8062,29.7746,29.7999,302300.0
2006-04-24 15:20:00,47.05,47.06,47.04,47.06,133000.0,29.7999,29.8062,29.7936,29.8062,133000.0
2006-04-24 15:25:00,47.06,47.09,47.06,47.09,280800.0,29.8062,29.8252,29.8062,29.8252,280800.0
2006-04-24 15:30:00,47.08,47.12,47.07,47.11,439000.0,29.8189,29.8442,29.8126,29.8379,439000.0
2006-04-24 15:35:00,47.1,47.13,47.1,47.13,316600.0,29.8316,29.8506,29.8316,29.8506,316600.0
2006-04-24 15:40:00,47.12,47.14,47.11,47.13,201800.0,29.8442,29.8569,29.8379,29.8506,201800.0
2006-04-24 15:45:00,47.13,47.14,47.12,47.12,302700.0,29.8506,29.8569,29.8442,29.8442,302700.0
2006-04-24 15:50:00,47.13,47.14,47.09,47.09,276600.0,29.8506,29.8569,29.8252,29.8252,276600.0
2006-04-24 15:55:00,47.1,47.13,47.08,47.08,424000.0,29.8316,29.8506,29.8189,29.8189,424000.0
2006-04-25 09:30:00,47.02,47.11,47.02,47.1,442500.0,29.7809,29.8379,29.7809,29.8316,442500.0
2006-04-25 09:35:00,47.1,47.13,47.05,47.11,221400.0,29.8316,29.8506,29.7999,29.8379,221400.0
2006-04-25 09:40:00,47.11,47.12,47.08,47.09,143600.0,29.8379,29.8442,29.8189,29.8252,143600.0
2006-04-25 09:45:00,47.09,47.13,47.08,47.12,155500.0,29.8252,29.8506,29.8189,29.8442,155500.0
2006-04-25 09:50:00,47.12,47.17,47.12,47.13,281500.0,29.8442,29.8759,29.8442,29.8506,281500.0
2006-04-25 09:55:00,47.13,47.13,47.08,47.09,244300.0,29.8506,29.8506,29.8189,29.8252,244300.0
2006-04-25 10:00:00,47.1,47.14,47.08,47.12,312500.0,29.8316,29.8569,29.8189,29.8442,312500.0
2006-04-25 10:05:00,47.13,47.14,47.08,47.08,274700.0,29.8506,29.8569,29.8189,29.8189,274700.0
2006-04-25 10:10:00,47.09,47.14,47.08,47.13,165200.0,29.8252,29.8569,29.8189,29.8506,165200.0
2006-04-25 10:15:00,47.13,47.14,47.09,47.09,176900.0,29.8506,29.8569,29.8252,29.8252,176900.0
2006-04-25 10:20:00,47.09,47.13,47.08,47.08,154400.0,29.8252,29.8506,29.8189,29.8189,154400.0
2006-04-25 10:25:00,47.08,47.08,47.01,47.04,289800.0,29.8189,29.8189,29.7746,29.7936,289800.0
2006-04-25 10:30:00,47.04,47.1,47.03,47.1,208100.0,29.7936,29.8316,29.7872,29.8316,208100.0
2006-04-25 10:35:00,47.09,47.11,47.08,47.09,173500.0,29.8252,29.8379,29.8189,29.8252,173500.0
2006-04-25 10:40:00,47.09,47.12,47.08,47.12,129700.0,29.8252,29.8442,29.8189,29.8442,129700.0
2006-04-25 10:45:00,47.11,47.14,47.09,47.12,287700.0,29.8379,29.8569,29.8252,29.8442,287700.0
2006-04-25 10:50:00,47.11,47.12,47.06,47.08,127700.0,29.8379,29.8442,29.8062,29.8189,127700.0
2006-04-25 10:55:00,47.08,47.1,47.07,47.07,115200.0,29.8189,29.8316,29.8126,29.8126,115200.0
2006-04-25 11:00:00,47.07,47.11,47.07,47.1,156600.0,29.8126,29.8379,29.8126,29.8316,156600.0
2006-04-25 11:05:00,47.09,47.11,47.08,47.09,71400.0,29.8252,29.8379,29.8189,29.8252,71400.0
2006-04-25 11:10:00,47.08,47.09,47.06,47.08,87000.0,29.8189,29.8252,29.8062,29.8189,87000.0
2006-04-25 11:15:00,47.08,47.1,47.07,47.07,141400.0,29.8189,29.8316,29.8126,29.8126,141400.0
2006-04-25 11:20:00,47.09,47.1,47.07,47.08,62700.0,29.8252,29.8316,29.8126,29.8189,62700.0
2006-04-25 11:25:00,47.08,47.11,47.07,47.1,92000.0,29.8189,29.8379,29.8126,29.8316,92000.0
2006-04-25 11:30:00,47.08,47.1,47.05,47.09,100700.0,29.8189,29.8316,29.7999,29.8252,100700.0
2006-04-25 11:35:00,47.09,47.1,47.01,47.03,98200.0,29.8252,29.8316,29.7746,29.7872,98200.0
2006-04-25 11:40:00,47.03,47.04,46.96,47.03,183200.0,29.7872,29.7936,29.7429,29.7872,183200.0
2006-04-25 11:45:00,47.02,47.03,46.99,47.0,189500.0,29.7809,29.7872,29.7619,29.7682,189500.0
2006-04-25 11:50:00,46.99,47.0,46.95,46.98,205500.0,29.7619,29.7682,29.7366,29.7556,205500.0
2006-04-25 11:55:00,46.97,46.99,46.94,46.95,66400.0,29.7492,29.7619,29.7302,29.7366,66400.0
2006-04-25 12:00:00,46.94,46.95,46.86,46.95,91000.0,29.7302,29.7366,29.6796,29.7366,91000.0
2006-04-25 12:05:00,46.97,46.97,46.92,46.92,121700.0,29.7492,29.7492,29.7176,29.7176,121700.0
2006-04-25 12:10:00,46.93,46.95,46.9,46.95,85400.0,29.7239,29.7366,29.7049,29.7366,85400.0
2006-04-25 12:15:00,46.94,47.0,46.94,46.98,190600.0,29.7302,29.7682,29.7302,29.7556,190600.0
2006-04-25 12:20:00,46.98,47.0,46.95,46.97,73600.0,29.7556,29.7682,29.7366,29.7492,73600.0
2006-04-25 12:25:00,46.97,47.0,46.97,46.99,157200.0,29.7492,29.7682,29.7492,29.7619,157200.0
2006-04-25 12:30:00,46.99,47.0,46.96,46.99,58900.0,29.7619,29.7682,29.7429,29.7619,58900.0
2006-04-25 12:35:00,46.99,47.0,46.9,46.91,97400.0,29.7619,29.7682,29.7049,29.7112,97400.0
2006-04-25 12:40:00,46.9,46.91,46.87,46.89,77900.0,29.7049,29.7112,29.6859,29.6986,77900.0
2006-04-25 12:45:00,46.89,46.93,46.86,46.88,81800.0,29.6986,29.7239,29.6796,29.6922,81800.0
2006-04-25 12:50:00,46.88,46.89,46.87,46.87,92100.0,29.6922,29.6986,29.6859,29.6859,92100.0
2006-04-25 12:55:00,46.88,46.88,46.85,46.86,101600.0,29.6922,29.6922,29.6732,29.6796,101600.0
2006-04-25 13:00:00,46.86,46.89,46.83,46.88,123100.0,29.6796,29.6986,29.6606,29.6922,123100.0
2006-04-25 13:05:00,46.88,46.94,46.87,46.88,84800.0,29.6922,29.7302,29.6859,29.6922,84800.0
2006-04-25 13:10:00,46.88,46.9,46.86,46.9,125300.0,29.6922,29.7049,29.6796,29.7049,125300.0
2006-04-25 13:15:00,46.91,47.0,46.9,46.99,143200.0,29.7112,29.7682,29.7049,29.7619,143200.0
2006-04-25 13:20:00,47.0,47.0,46.95,46.95,59500.0,29.7682,29.7682,29.7366,29.7366,59500.0
2006-04-25 13:25:00,46.94,46.95,46.88,46.94,266600.0,29.7302,29.7366,29.6922,29.7302,266600.0
2006-04-25 13:30:00,46.94,46.97,46.88,46.97,83500.0,29.7302,29.7492,29.6922,29.7492,83500.0
2006-04-25 13:35:00,46.96,47.0,46.95,46.99,217700.0,29.7429,29.7682,29.7366,29.7619,217700.0
2006-04-25 13:40:00,46.98,47.03,46.98,47.03,198700.0,29.7556,29.7872,29.7556,29.7872,198700.0
2006-04-25 13:45:00,47.03,47.09,47.01,47.09,197400.0,29.7872,29.8252,29.7746,29.8252,197400.0
2006-04-25 13:50:00,47.08,47.09,47.03,47.07,131800.0,29.8189,29.8252,29.7872,29.8126,131800.0
2006-04-25 13:55:00,47.06,47.07,47.04,47.06,124800.0,29.8062,29.8126,29.7936,29.8062,124800.0
2006-04-25 14:00:00,47.05,47.06,47.01,47.01,128600.0,29.7999,29.8062,29.7746,29.7746,128600.0
2006-04-25 14:05:00,47.02,47.06,47.0,47.05,91500.0,29.7809,29.8062,29.7682,29.7999,91500.0
2006-04-25 14:10:00,47.05,47.07,47.04,47.06,125100.0,29.7999,29.8126,29.7936,29.8062,125100.0
2006-04-25 14:15:00,47.06,47.07,47.03,47.03,65000.0,29.8062,29.8126,29.7872,29.7872,65000.0
2006-04-25 14:20:00,47.04,47.1,47.03,47.1,154700.0,29.7936,29.8316,29.7872,29.8316,154700.0
2006-04-25 14:25:00,47.1,47.13,47.05,47.05,123100.0,29.8316,29.8506,29.7999,29.7999,123100.0
2006-04-25 14:30:00,47.05,47.07,47.01,47.07,170200.0,29.7999,29.8126,29.7746,29.8126,170200.0
2006-04-25 14:35:00,47.06,47.07,47.05,47.07,109600.0,29.8062,29.8126,29.7999,29.8126,109600.0
2006-04-25 14:40:00,47.07,47.07,47.04,47.06,104800.0,29.8126,29.8126,29.7936,29.8062,104800.0
2006-04-25 14:45:00,47.05,47.13,47.05,47.07,207400.0,29.7999,29.8506,29.7999,29.8126,207400.0
2006-04-25 14:50:00,47.06,47.07,47.02,47.03,119800.0,29.8062,29.8126,29.7809,29.7872,119800.0
2006-04-25 14:55:00,47.03,47.06,47.0,47.0,100400.0,29.7872,29.8062,29.7682,29.7682,100400.0
2006-04-25 15:00:00,47.0,47.02,46.97,47.0,100000.0,29.7682,29.7809,29.7492,29.7682,100000.0
2006-04-25 15:05:00,47.01,47.05,46.98,47.02,236900.0,29.7746,29.7999,29.7556,29.7809,236900.0
2006-04-25 15:10:00,47.01,47.03,47.0,47.0,120800.0,29.7746,29.7872,29.7682,29.7682,120800.0
2006-04-25 15:15:00,47.0,47.05,46.99,47.02,266300.0,29.7682,29.7999,29.7619,29.7809,266300.0
2006-04-25 15:20:00,47.02,47.05,47.0,47.02,166300.0,29.7809,29.7999,29.7682,29.7809,166300.0
2006-04-25 15:25:00,47.02,47.09,47.01,47.06,183600.0,29.7809,29.8252,29.7746,29.8062,183600.0
2006-04-25 15:30:00,47.06,47.1,47.02,47.09,186900.0,29.8062,29.8316,29.7809,29.8252,186900.0
2006-04-25 15:35:00,47.1,47.1,47.06,47.06,116700.0,29.8316,29.8316,29.8062,29.8062,116700.0
2006-04-25 15:40:00,47.06,47.12,47.04,47.09,212200.0,29.8062,29.8442,29.7936,29.8252,212200.0
2006-04-25 15:45:00,47.09,47.1,47.08,47.09,148200.0,29.8252,29.8316,29.8189,29.8252,148200.0
2006-04-25 15:50:00,47.09,47.1,47.06,47.07,113900.0,29.8252,29.8316,29.8062,29.8126,113900.0
2006-04-25 15:55:00,47.06,47.12,47.06,47.11,268600.0,29.8062,29.8442,29.8062,29.8379,268600.0
2006-04-26 09:30:00,47.1,47.2,47.05,47.18,444800.0,29.8316,29.8949,29.7999,29.8822,444800.0
2006-04-26 09:35:00,47.18,47.23,47.13,47.19,308900.0,29.8822,29.9139,29.8506,29.8886,308900.0
2006-04-26 09:40:00,47.2,47.23,47.18,47.22,195200.0,29.8949,29.9139,29.8822,29.9076,195200.0
2006-04-26 09:45:00,47.22,47.24,47.19,47.23,251400.0,29.9076,29.9202,29.8886,29.9139,251400.0
2006-04-26 09:50:00,47.22,47.27,47.22,47.26,519400.0,29.9076,29.9392,29.9076,29.9329,519400.0
2006-04-26 09:55:00,47.27,47.36,47.26,47.35,360900.0,29.9392,29.9962,29.9329,29.9899,360900.0
2006-04-26 10:00:00,47.36,47.36,47.26,47.31,209300.0,29.9962,29.9962,29.9329,29.9646,209300.0
2006-04-26 10:05:00,47.31,47.42,47.29,47.39,456000.0,29.9646,30.0342,29.9519,30.0152,456000.0
2006-04-26 10:10:00,47.4,47.41,47.35,47.4,160200.0,30.0216,30.0279,29.9899,30.0216,160200.0
2006-04-26 10:15:00,47.4,47.43,47.39,47.39,168200.0,30.0216,30.0406,30.0152,30.0152,168200.0
2006-04-26 10:20:00,47.38,47.42,47.36,47.39,123400.0,30.0089,30.0342,29.9962,30.0152,123400.0
2006-04-26 10:25:00,47.39,47.43,47.38,47.4,129500.0,30.0152,30.0406,30.0089,30.0216,129500.0
2006-04-26 10:30:00,47.41,47.45,47.4,47.44,279300.0,30.0279,30.0532,30.0216,30.0469,279300.0
2006-04-26 10:35:00,47.44,47.45,47.38,47.43,236500.0,30.0469,30.0532,30.0089,30.0406,236500.0
2006-04-26 10:40:00,47.43,47.45,47.41,47.45,199100.0,30.0406,30.0532,30.0279,30.0532,199100.0
2006-04-26 10:45:00,47.45,47.48,47.36,47.38,373800.0,30.0532,30.0722,29.9962,30.0089,373800.0
2006-04-26 10:50:00,47.37,47.41,47.32,47.35,171600.0,30.0026,30.0279,29.9709,29.9899,171600.0
2006-04-26 10:55:00,47.34,47.37,47.29,47.35,131200.0,29.9836,30.0026,29.9519,29.9899,131200.0
2006-04-26 11:00:00,47.35,47.38,47.34,47.38,123900.0,29.9899,30.0089,29.9836,30.0089,123900.0
2006-04-26 11:05:00,47.4,47.41,47.38,47.4,170700.0,30.0216,30.0279,30.0089,30.0216,170700.0
2006-04-26 11:10:00,47.39,47.4,47.38,47.38,104100.0,30.0152,30.0216,30.0089,30.0089,104100.0
2006-04-26 11:15:00,47.37,47.41,47.33,47.37,106500.0,30.0026,30.0279,29.9772,30.0026,106500.0
2006-04-26 11:20:00,47.36,47.37,47.31,47.31,130200.0,29.9962,30.0026,29.9646,29.9646,130200.0
2006-04-26 11:25:00,47.31,47.34,47.27,47.29,147000.0,29.9646,29.9836,29.9392,29.9519,147000.0
2006-04-26 11:30:00,47.29,47.36,47.28,47.34,122600.0,29.9519,29.9962,29.9456,29.9836,122600.0
2006-04-26 11:35:00,47.34,47.36,47.3,47.33,61600.0,29.9836,29.9962,29.9582,29.9772,61600.0
2006-04-26 11:40:00,47.34,47.34,47.31,47.33,49000.0,29.9836,29.9836,29.9646,29.9772,49000.0
2006-04-26 11:45:00,47.33,47.36,47.31,47.31,69700.0,29.9772,29.9962,29.9646,29.9646,69700.0
2006-04-26 11:50:00,47.31,47.33,47.3,47.31,87400.0,29.9646,29.9772,29.9582,29.9646,87400.0
2006-04-26 11:55:00,47.31,47.34,47.28,47.29,102400.0,29.9646,29.9836,29.9456,29.9519,102400.0
2006-04-26 12:00:00,47.29,47.29,47.25,47.26,174500.0,29.9519,29.9519,29.9266,29.9329,174500.0
2006-04-26 12:05:00,47.26,47.3,47.25,47.26,93100.0,29.9329,29.9582,29.9266,29.9329,93100.0
2006-04-26 12:10:00,47.26,47.34,47.26,47.32,89300.0,29.9329,29.9836,29.9329,29.9709,89300.0
2006-04-26 12:15:00,47.32,47.34,47.32,47.33,39700.0,29.9709,29.9836,29.9709,29.9772,39700.0
2006-04-26 12:20:00,47.33,47.34,47.31,47.34,62700.0,29.9772,29.9836,29.9646,29.9836,62700.0
2006-04-26 12:25:00,47.34,47.36,47.32,47.32,114600.0,29.9836,29.9962,29.9709,29.9709,114600.0
2006-04-26 12:30:00,47.32,47.33,47.31,47.31,51600.0,29.9709,29.9772,29.9646,29.9646,51600.0
2006-04-26 12:35:00,47.32,47.34,47.3,47.33,109100.0,29.9709,29.9836,29.9582,29.9772,109100.0
2006-04-26 12:40:00,47.33,47.35,47.33,47.35,73700.0,29.9772,29.9899,29.9772,29.9899,73700.0
2006-04-26 12:45:00,47.35,47.35,47.32,47.32,61600.0,29.9899,29.9899,29.9709,29.9709,61600.0
2006-04-26 12:50:00,47.32,47.34,47.32,47.32,26600.0,29.9709,29.9836,29.9709,29.9709,26600.0
2006-04-26 12:55:00,47.32,47.37,47.32,47.35,166000.0,29.9709,30.0026,29.9709,29.9899,166000.0
2006-04-26 13:00:00,47.35,47.39,47.35,47.38,86500.0,29.9899,30.0152,29.9899,30.0089,86500.0
2006-04-26 13:05:00,47.37,47.42,47.37,47.41,65200.0,30.0026,30.0342,30.0026,30.0279,65200.0
2006-04-26 13:10:00,47.42,47.45,47.38,47.43,209400.0,30.0342,30.0532,30.0089,30.0406,209400.0
2006-04-26 13:15:00,47.42,47.43,47.36,47.39,75300.0,30.0342,30.0406,29.9962,30.0152,75300.0
2006-04-26 13:20:00,47.38,47.4,47.36,47.4,308700.0,30.0089,30.0216,29.9962,30.0216,308700.0
2006-04-26 13:25:00,47.38,47.47,47.37,47.47,168400.0,30.0089,30.0659,30.0026,30.0659,168400.0
2006-04-26 13:30:00,47.48,47.48,47.41,47.45,399700.0,30.0722,30.0722,30.0279,30.0532,399700.0
2006-04-26 13:35:00,47.44,47.5,47.43,47.49,713800.0,30.0469,30.0849,30.0406,30.0786,713800.0
2006-04-26 13:40:00,47.49,47.52,47.46,47.48,1092500.0,30.0786,30.0976,30.0596,30.0722,1092500.0
2006-04-26 13:45:00,47.47,47.49,47.45,47.48,171200.0,30.0659,30.0786,30.0532,30.0722,171200.0
2006-04-26 13:50:00,47.48,47.51,47.47,47.5,226900.0,30.0722,30.0912,30.0659,30.0849,226900.0
2006-04-26 13:55:00,47.5,47.59,47.48,47.59,382800.0,30.0849,30.1419,30.0722,30.1419,382800.0
2006-04-26 14:00:00,47.59,47.62,47.55,47.56,299400.0,30.1419,30.1609,30.1166,30.1229,299400.0
2006-04-26 14:05:00,47.56,47.65,47.55,47.64,308200.0,30.1229,30.1799,30.1166,30.1736,308200.0
2006-04-26 14:10:00,47.63,47.68,47.6,47.68,348700.0,30.1672,30.1989,30.1482,30.1989,348700.0
2006-04-26 14:15:00,47.67,47.68,47.64,47.68,242700.0,30.1926,30.1989,30.1736,30.1989,242700.0
2006-04-26 14:20:00,47.68,47.69,47.66,47.67,240300.0,30.1989,30.2052,30.1862,30.1926,240300.0
2006-04-26 14:25:00,47.67,47.7,47.66,47.7,300700.0,30.1926,30.2116,30.1862,30.2116,300700.0
2006-04-26 14:30:00,47.7,47.74,47.7,47.72,326800.0,30.2116,30.2369,30.2116,30.2242,326800.0
2006-04-26 14:35:00,47.73,47.73,47.68,47.69,190800.0,30.2306,30.2306,30.1989,30.2052,190800.0
2006-04-26 14:40:00,47.68,47.71,47.68,47.69,268500.0,30.1989,30.2179,30.1989,30.2052,268500.0
2006-04-26 14:45:00,47.7,47.7,47.67,47.68,144600.0,30.2116,30.2116,30.1926,30.1989,144600.0
2006-04-26 14:50:00,47.68,47.71,47.66,47.69,251800.0,30.1989,30.2179,30.1862,30.2052,251800.0
2006-04-26 14:55:00,47.69,47.72,47.67,47.69,181800.0,30.2052,30.2242,30.1926,30.2052,181800.0
2006-04-26 15:00:00,47.69,47.72,47.69,47.7,188100.0,30.2052,30.2242,30.2052,30.2116,188100.0
2006-04-26 15:05:00,47.71,47.78,47.69,47.77,538100.0,30.2179,30.2622,30.2052,30.2559,538100.0
2006-04-26 15:10:00,47.78,47.78,47.69,47.69,158300.0,30.2622,30.2622,30.2052,30.2052,158300.0
2006-04-26 15:15:00,47.7,47.71,47.63,47.67,301400.0,30.2116,30.2179,30.1672,30.1926,301400.0
2006-04-26 15:20:00,47.66,47.69,47.65,47.68,159000.0,30.1862,30.2052,30.1799,30.1989,159000.0
2006-04-26 15:25:00,47.68,47.71,47.66,47.67,125900.0,30.1989,30.2179,30.1862,30.1926,125900.0
2006-04-26 15:30:00,47.67,47.71,47.65,47.69,261700.0,30.1926,30.2179,30.1799,30.2052,261700.0
2006-04-26 15:35:00,47.69,47.71,47.67,47.7,276400.0,30.2052,30.2179,30.1926,30.2116,276400.0
2006-04-26 15:40:00,47.7,47.76,47.68,47.76,373200.0,30.2116,30.2496,30.1989,30.2496,373200.0
2006-04-26 15:45:00,47.75,47.76,47.72,47.72,286200.0,30.2432,30.2496,30.2242,30.2242,286200.0
2006-04-26 15:50:00,47.72,47.73,47.68,47.69,337100.0,30.2242,30.2306,30.1989,30.2052,337100.0
2006-04-26 15:55:00,47.7,47.74,47.68,47.73,336000.0,30.2116,30.2369,30.1989,30.2306,336000.0
2006-04-27 09:30:00,47.59,47.62,46.82,47.61,429600.0,30.1419,30.1609,29.6542,30.1546,429600.0
2006-04-27 09:35:00,47.6,47.71,47.6,47.7,191700.0,30.1482,30.2179,30.1482,30.2116,191700.0
2006-04-27 09:40:00,47.71,47.72,47.67,47.68,243700.0,30.2179,30.2242,30.1926,30.1989,243700.0
2006-04-27 09:45:00,47.69,47.75,47.66,47.75,367700.0,30.2052,30.2432,30.1862,30.2432,367700.0
2006-04-27 09:50:00,47.74,47.75,47.73,47.73,277100.0,30.2369,30.2432,30.2306,30.2306,277100.0
2006-04-27 09:55:00,47.73,47.78,47.71,47.77,264000.0,30.2306,30.2622,30.2179,30.2559,264000.0
2006-04-27 10:00:00,47.77,48.0,47.77,48.0,921000.0,30.2559,30.4016,30.2559,30.4016,921000.0
2006-04-27 10:05:00,48.0,48.2,47.98,48.2,1021900.0,30.4016,30.5283,30.3889,30.5283,1021900.0
2006-04-27 10:10:00,48.2,48.36,48.19,48.3,768800.0,30.5283,30.6296,30.5219,30.5916,768800.0
2006-04-27 10:15:00,48.29,48.36,48.27,48.36,579900.0,30.5853,30.6296,30.5726,30.6296,579900.0
2006-04-27 10:20:00,48.35,48.39,48.27,48.31,695700.0,30.6233,30.6486,30.5726,30.5979,695700.0
2006-04-27 10:25:00,48.31,48.34,48.25,48.27,429300.0,30.5979,30.6169,30.5599,30.5726,429300.0
2006-04-27 10:30:00,48.26,48.29,48.17,48.17,444400.0,30.5663,30.5853,30.5093,30.5093,444400.0
2006-04-27 10:35:00,48.17,48.23,48.09,48.2,340500.0,30.5093,30.5473,30.4586,30.5283,340500.0
2006-04-27 10:40:00,48.19,48.26,48.19,48.25,260500.0,30.5219,30.5663,30.5219,30.5599,260500.0
2006-04-27 10:45:00,48.26,48.39,48.24,48.38,263300.0,30.5663,30.6486,30.5536,30.6423,263300.0
2006-04-27 10:50:00,48.37,48.44,48.36,48.42,409200.0,30.6359,30.6803,30.6296,30.6676,409200.0
2006-04-27 10:55:00,48.42,48.46,48.38,48.45,347300.0,30.6676,30.6929,30.6423,30.6866,347300.0
2006-04-27 11:00:00,48.46,48.47,48.43,48.46,262200.0,30.6929,30.6993,30.6739,30.6929,262200.0
2006-04-27 11:05:00,48.46,48.49,48.42,48.48,235800.0,30.6929,30.7119,30.6676,30.7056,235800.0
2006-04-27 11:10:00,48.49,48.51,48.47,48.51,511300.0,30.7119,30.7246,30.6993,30.7246,511300.0
2006-04-27 11:15:00,48.5,48.54,48.5,48.5,353000.0,30.7183,30.7436,30.7183,30.7183,353000.0
2006-04-27 11:20:00,48.5,48.7,48.5,48.69,967700.0,30.7183,30.8449,30.7183,30.8386,967700.0
2006-04-27 11:25:00,48.7,48.71,48.65,48.67,369200.0,30.8449,30.8513,30.8133,30.8259,369200.0
2006-04-27 11:30:00,48.67,48.75,48.54,48.73,484800.0,30.8259,30.8766,30.7436,30.8639,484800.0
2006-04-27 11:35:00,48.73,48.73,48.66,48.66,328200.0,30.8639,30.8639,30.8196,30.8196,328200.0
2006-04-27 11:40:00,48.66,48.67,48.49,48.58,328300.0,30.8196,30.8259,30.7119,30.7689,328300.0
2006-04-27 11:45:00,48.58,48.61,48.55,48.61,303500.0,30.7689,30.7879,30.7499,30.7879,303500.0
2006-04-27 11:50:00,48.6,48.71,48.6,48.69,250500.0,30.7816,30.8513,30.7816,30.8386,250500.0
2006-04-27 11:55:00,48.68,48.72,48.65,48.66,304900.0,30.8323,30.8576,30.8133,30.8196,304900.0
2006-04-27 12:00:00,48.65,48.72,48.64,48.7,433000.0,30.8133,30.8576,30.8069,30.8449,433000.0
2006-04-27 12:05:00,48.7,48.74,48.64,48.72,238600.0,30.8449,30.8703,30.8069,30.8576,238600.0
2006-04-27 12:10:00,48.72,48.76,48.71,48.73,347300.0,30.8576,30.8829,30.8513,30.8639,347300.0
2006-04-27 12:15:00,48.74,48.75,48.68,48.73,312500.0,30.8703,30.8766,30.8323,30.8639,312500.0
2006-04-27 12:20:00,48.72,48.77,48.72,48.76,184400.0,30.8576,30.8893,30.8576,30.8829,184400.0
2006-04-27 12:25:00,48.77,48.8,48.76,48.8,258900.0,30.8893,30.9083,30.8829,30.9083,258900.0
2006-04-27 12:30:00,48.79,48.82,48.79,48.82,216900.0,30.9019,30.9209,30.9019,30.9209,216900.0
2006-04-27 12:35:00,48.82,48.84,48.81,48.84,178800.0,30.9209,30.9336,30.9146,30.9336,178800.0
2006-04-27 12:40:00,48.83,48.88,48.83,48.87,341200.0,30.9273,30.959,30.9273,30.9526,341200.0
2006-04-27 12:45:00,48.87,48.88,48.84,48.84,264600.0,30.9526,30.959,30.9336,30.9336,264600.0
2006-04-27 12:50:00,48.85,48.85,48.71,48.82,793400.0,30.94,30.94,30.8513,30.9209,793400.0
2006-04-27 12:55:00,48.83,48.93,48.81,48.93,280800.0,30.9273,30.9906,30.9146,30.9906,280800.0
2006-04-27 13:00:00,48.93,48.98,48.92,48.97,409600.0,30.9906,31.0223,30.9843,31.016,409600.0
2006-04-27 13:05:00,48.97,48.99,48.96,48.97,555300.0,31.016,31.0286,31.0096,31.016,555300.0
2006-04-27 13:10:00,48.97,49.05,48.97,49.01,818900.0,31.016,31.0666,31.016,31.0413,818900.0
2006-04-27 13:15:00,49.01,49.02,48.99,49.0,358800.0,31.0413,31.0476,31.0286,31.035,358800.0
2006-04-27 13:20:00,49.0,49.08,49.0,49.06,563200.0,31.035,31.0856,31.035,31.073,563200.0
2006-04-27 13:25:00,49.07,49.12,49.06,49.09,388800.0,31.0793,31.111,31.073,31.092,388800.0
2006-04-27 13:30:00,49.09,49.11,49.07,49.08,372400.0,31.092,31.1046,31.0793,31.0856,372400.0
2006-04-27 13:35:00,49.08,49.09,49.02,49.05,401800.0,31.0856,31.092,31.0476,31.0666,401800.0
2006-04-27 13:40:00,49.06,49.06,48.98,48.99,351300.0,31.073,31.073,31.0223,31.0286,351300.0
2006-04-27 13:45:00,48.99,49.0,48.97,48.98,138800.0,31.0286,31.035,31.016,31.0223,138800.0
2006-04-27 13:50:00,48.98,49.05,48.97,49.02,301200.0,31.0223,31.0666,31.016,31.0476,301200.0
2006-04-27 13:55:00,49.01,49.02,48.91,48.91,231500.0,31.0413,31.0476,30.978,30.978,231500.0
2006-04-27 14:00:00,48.91,48.92,48.72,48.72,502300.0,30.978,30.9843,30.8576,30.8576,502300.0
2006-04-27 14:05:00,48.71,48.79,48.69,48.75,440300.0,30.8513,30.9019,30.8386,30.8766,440300.0
2006-04-27 14:10:00,48.76,48.82,48.7,48.72,256100.0,30.8829,30.9209,30.8449,30.8576,256100.0
2006-04-27 14:15:00,48.73,48.74,48.66,48.66,208900.0,30.8639,30.8703,30.8196,30.8196,208900.0
2006-04-27 14:20:00,48.65,48.79,48.64,48.79,274500.0,30.8133,30.9019,30.8069,30.9019,274500.0
2006-04-27 14:25:00,48.78,48.95,48.78,48.95,191000.0,30.8956,31.0033,30.8956,31.0033,191000.0
2006-04-27 14:30:00,48.95,48.95,48.9,48.9,133200.0,31.0033,31.0033,30.9716,30.9716,133200.0
2006-04-27 14:35:00,48.91,48.92,48.84,48.89,343400.0,30.978,30.9843,30.9336,30.9653,343400.0
2006-04-27 14:40:00,48.9,48.94,48.89,48.94,251600.0,30.9716,30.997,30.9653,30.997,251600.0
2006-04-27 14:45:00,48.94,49.01,48.93,49.0,391400.0,30.997,31.0413,30.9906,31.035,391400.0
2006-04-27 14:50:00,49.0,49.01,48.98,48.99,240800.0,31.035,31.0413,31.0223,31.0286,240800.0
2006-04-27 14:55:00,49.0,49.01,48.94,48.96,431700.0,31.035,31.0413,30.997,31.0096,431700.0
2006-04-27 15:00:00,48.96,49.03,48.96,49.01,295400.0,31.0096,31.054,31.0096,31.0413,295400.0
2006-04-27 15:05:00,49.01,49.05,49.0,49.04,232300.0,31.0413,31.0666,31.035,31.0603,232300.0
2006-04-27 15:10:00,49.04,49.14,49.03,49.13,545800.0,31.0603,31.1236,31.054,31.1173,545800.0
2006-04-27 15:15:00,49.13,49.18,49.11,49.16,591300.0,31.1173,31.149,31.1046,31.1363,591300.0
2006-04-27 15:20:00,49.15,49.16,49.13,49.13,161200.0,31.13,31.1363,31.1173,31.1173,161200.0
2006-04-27 15:25:00,49.14,49.14,49.04,49.05,329100.0,31.1236,31.1236,31.0603,31.0666,329100.0
2006-04-27 15:30:00,49.04,49.08,49.04,49.06,404300.0,31.0603,31.0856,31.0603,31.073,404300.0
2006-04-27 15:35:00,49.05,49.06,49.04,49.06,402200.0,31.0666,31.073,31.0603,31.073,402200.0
2006-04-27 15:40:00,49.05,49.1,49.03,49.07,514900.0,31.0666,31.0983,31.054,31.0793,514900.0
2006-04-27 15:45:00,49.08,49.09,49.06,49.06,778700.0,31.0856,31.092,31.073,31.073,778700.0
2006-04-27 15:50:00,49.07,49.11,48.86,49.09,977200.0,31.0793,31.1046,30.9463,31.092,977200.0
2006-04-27 15:55:00,49.1,49.15,49.09,49.11,1052600.0,31.0983,31.13,31.092,31.1046,1052600.0
2006-04-28 09:30:00,48.93,49.06,48.9,49.06,924500.0,30.9906,31.073,30.9716,31.073,924500.0
2006-04-28 09:35:00,49.08,49.29,49.05,49.25,462300.0,31.0856,31.2186,31.0666,31.1933,462300.0
2006-04-28 09:40:00,49.24,49.34,49.22,49.32,487100.0,31.187,31.2503,31.1743,31.2376,487100.0
2006-04-28 09:45:00,49.33,49.41,49.33,49.38,661200.0,31.244,31.2946,31.244,31.2756,661200.0
2006-04-28 09:50:00,49.39,49.44,49.37,49.38,406400.0,31.282,31.3136,31.2693,31.2756,406400.0
2006-04-28 09:55:00,49.39,49.39,49.33,49.34,417700.0,31.282,31.282,31.244,31.2503,417700.0
2006-04-28 10:00:00,49.33,49.39,49.3,49.37,488100.0,31.244,31.282,31.225,31.2693,488100.0
2006-04-28 10:05:00,49.38,49.48,49.37,49.48,636100.0,31.2756,31.339,31.2693,31.339,636100.0
2006-04-28 10:10:00,49.48,49.61,49.48,49.6,688500.0,31.339,31.4213,31.339,31.415,688500.0
2006-04-28 10:15:00,49.6,49.86,49.6,49.85,1000000.0,31.415,31.5797,31.415,31.5733,1000000.0
2006-04-28 10:20:00,49.84,49.94,49.83,49.93,561000.0,31.567,31.6303,31.5607,31.624,561000.0
2006-04-28 10:25:00,49.93,49.94,49.85,49.85,655600.0,31.624,31.6303,31.5733,31.5733,655600.0
2006-04-28 10:30:00,49.86,49.86,49.77,49.78,537800.0,31.5797,31.5797,31.5226,31.529,537800.0
2006-04-28 10:35:00,49.78,49.87,49.76,49.84,513400.0,31.529,31.586,31.5163,31.567,513400.0
2006-04-28 10:40:00,49.85,49.9,49.8,49.89,482200.0,31.5733,31.605,31.5416,31.5987,482200.0
2006-04-28 10:45:00,49.89,49.97,49.88,49.95,639600.0,31.5987,31.6493,31.5923,31.6367,639600.0
2006-04-28 10:50:00,49.96,49.96,49.91,49.94,493700.0,31.643,31.643,31.6113,31.6303,493700.0
2006-04-28 10:55:00,49.94,49.98,49.94,49.96,502900.0,31.6303,31.6557,31.6303,31.643,502900.0
2006-04-28 11:00:00,49.97,49.97,49.33,49.96,441100.0,31.6493,31.6493,31.244,31.643,441100.0
2006-04-28 11:05:00,49.96,49.97,49.93,49.95,216800.0,31.643,31.6493,31.624,31.6367,216800.0
2006-04-28 11:10:00,49.94,49.95,49.89,49.9,329400.0,31.6303,31.6367,31.5987,31.605,329400.0
2006-04-28 11:15:00,49.91,49.95,49.9,49.91,386900.0,31.6113,31.6367,31.605,31.6113,386900.0
2006-04-28 11:20:00,49.91,49.92,49.87,49.87,265100.0,31.6113,31.6177,31.586,31.586,265100.0
2006-04-28 11:25:00,49.87,49.88,49.75,49.81,364700.0,31.586,31.5923,31.51,31.548,364700.0
2006-04-28 11:30:00,49.82,49.83,49.79,49.8,291300.0,31.5543,31.5607,31.5353,31.5416,291300.0
2006-04-28 11:35:00,49.8,49.83,49.79,49.79,210500.0,31.5416,31.5607,31.5353,31.5353,210500.0
2006-04-28 11:40:00,49.79,49.83,49.78,49.83,201900.0,31.5353,31.5607,31.529,31.5607,201900.0
2006-04-28 11:45:00,49.82,49.88,49.82,49.88,165400.0,31.5543,31.5923,31.5543,31.5923,165400.0
2006-04-28 11:50:00,49.88,49.88,49.82,49.82,219100.0,31.5923,31.5923,31.5543,31.5543,219100.0
2006-04-28 11:55:00,49.82,49.86,49.78,49.81,222100.0,31.5543,31.5797,31.529,31.548,222100.0
2006-04-28 12:00:00,49.8,49.87,49.8,49.84,269800.0,31.5416,31.586,31.5416,31.567,269800.0
2006-04-28 12:05:00,49.83,49.87,49.8,49.82,158600.0,31.5607,31.586,31.5416,31.5543,158600.0
2006-04-28 12:10:00,49.81,49.85,49.81,49.83,139900.0,31.548,31.5733,31.548,31.5607,139900.0
2006-04-28 12:15:00,49.83,49.85,49.81,49.83,242800.0,31.5607,31.5733,31.548,31.5607,242800.0
2006-04-28 12:20:00,49.83,49.89,49.83,49.87,191000.0,31.5607,31.5987,31.5607,31.586,191000.0
2006-04-28 12:25:00,49.87,49.89,49.86,49.89,229400.0,31.586,31.5987,31.5797,31.5987,229400.0
2006-04-28 12:30:00,49.88,49.9,49.88,49.89,228300.0,31.5923,31.605,31.5923,31.5987,228300.0
2006-04-28 12:35:00,49.89,49.91,49.88,49.91,334300.0,31.5987,31.6113,31.5923,31.6113,334300.0
2006-04-28 12:40:00,49.91,49.92,49.89,49.91,311400.0,31.6113,31.6177,31.5987,31.6113,311400.0
2006-04-28 12:45:00,49.91,49.94,49.88,49.94,123100.0,31.6113,31.6303,31.5923,31.6303,123100.0
2006-04-28 12:50:00,49.94,49.95,49.93,49.95,110600.0,31.6303,31.6367,31.624,31.6367,110600.0
2006-04-28 12:55:00,49.95,49.96,49.92,49.93,181400.0,31.6367,31.643,31.6177,31.624,181400.0
2006-04-28 13:00:00,49.93,49.95,49.92,49.95,164200.0,31.624,31.6367,31.6177,31.6367,164200.0
2006-04-28 13:05:00,49.95,49.98,49.92,49.93,376300.0,31.6367,31.6557,31.6177,31.624,376300.0
2006-04-28 13:10:00,49.93,49.94,49.92,49.93,101400.0,31.624,31.6303,31.6177,31.624,101400.0
2006-04-28 13:15:00,49.94,49.95,49.91,49.92,190100.0,31.6303,31.6367,31.6113,31.6177,190100.0
2006-04-28 13:20:00,49.91,49.92,49.85,49.89,207200.0,31.6113,31.6177,31.5733,31.5987,207200.0
2006-04-28 13:25:00,49.88,49.89,49.8,49.81,298900.0,31.5923,31.5987,31.5416,31.548,298900.0
2006-04-28 13:30:00,49.8,49.84,49.78,49.83,185800.0,31.5416,31.567,31.529,31.5607,185800.0
2006-04-28 13:35:00,49.84,49.84,49.8,49.81,130400.0,31.567,31.567,31.5416,31.548,130400.0
2006-04-28 13:40:00,49.81,49.87,49.8,49.81,155300.0,31.548,31.586,31.5416,31.548,155300.0
2006-04-28 13:45:00,49.81,49.83,49.75,49.75,269600.0,31.548,31.5607,31.51,31.51,269600.0
2006-04-28 13:50:00,49.75,49.81,49.75,49.8,216300.0,31.51,31.548,31.51,31.5416,216300.0
2006-04-28 13:55:00,49.8,49.8,49.75,49.79,288100.0,31.5416,31.5416,31.51,31.5353,288100.0
2006-04-28 14:00:00,49.79,49.81,49.75,49.75,207500.0,31.5353,31.548,31.51,31.51,207500.0
2006-04-28 14:05:00,49.76,49.77,49.75,49.77,259100.0,31.5163,31.5226,31.51,31.5226,259100.0
2006-04-28 14:10:00,49.76,49.78,49.75,49.75,212900.0,31.5163,31.529,31.51,31.51,212900.0
2006-04-28 14:15:00,49.75,49.81,49.75,49.79,214700.0,31.51,31.548,31.51,31.5353,214700.0
2006-04-28 14:20:00,49.78,49.8,49.76,49.79,124500.0,31.529,31.5416,31.5163,31.5353,124500.0
2006-04-28 14:25:00,49.79,49.85,49.79,49.83,224900.0,31.5353,31.5733,31.5353,31.5607,224900.0
2006-04-28 14:30:00,49.83,49.89,49.83,49.86,179400.0,31.5607,31.5987,31.5607,31.5797,179400.0
2006-04-28 14:35:00,49.87,49.92,49.87,49.9,274900.0,31.586,31.6177,31.586,31.605,274900.0
2006-04-28 14:40:00,49.9,49.93,49.75,49.87,210000.0,31.605,31.624,31.51,31.586,210000.0
2006-04-28 14:45:00,49.87,49.9,49.86,49.88,199000.0,31.586,31.605,31.5797,31.5923,199000.0
2006-04-28 14:50:00,49.89,49.89,49.85,49.86,392800.0,31.5987,31.5987,31.5733,31.5797,392800.0
2006-04-28 14:55:00,49.87,49.88,49.83,49.84,243500.0,31.586,31.5923,31.5607,31.567,243500.0
2006-04-28 15:00:00,49.84,49.88,49.83,49.87,196500.0,31.567,31.5923,31.5607,31.586,196500.0
2006-04-28 15:05:00,49.86,49.88,49.83,49.86,314500.0,31.5797,31.5923,31.5607,31.5797,314500.0
2006-04-28 15:10:00,49.86,49.88,49.85,49.85,270700.0,31.5797,31.5923,31.5733,31.5733,270700.0
2006-04-28 15:15:00,49.86,49.86,49.77,49.82,319200.0,31.5797,31.5797,31.5226,31.5543,319200.0
2006-04-28 15:20:00,49.82,49.88,49.8,49.85,330000.0,31.5543,31.5923,31.5416,31.5733,330000.0
2006-04-28 15:25:00,49.85,49.87,49.85,49.87,174900.0,31.5733,31.586,31.5733,31.586,174900.0
2006-04-28 15:30:00,49.87,49.91,49.86,49.9,343500.0,31.586,31.6113,31.5797,31.605,343500.0
2006-04-28 15:35:00,49.91,49.96,49.9,49.94,430400.0,31.6113,31.643,31.605,31.6303,430400.0
2006-04-28 15:40:00,49.94,49.95,49.9,49.91,264100.0,31.6303,31.6367,31.605,31.6113,264100.0
2006-04-28 15:45:00,49.91,49.93,49.88,49.89,444100.0,31.6113,31.624,31.5923,31.5987,444100.0
2006-04-28 15:50:00,49.9,49.92,49.89,49.92,364200.0,31.605,31.6177,31.5987,31.6177,364200.0
2006-04-28 15:55:00,49.92,49.93,49.9,49.92,389000.0,31.6177,31.624,31.605,31.6177,389000.0
2006-05-01 09:30:00,49.84,49.95,49.8,49.95,877500.0,31.567,31.6367,31.5416,31.6367,877500.0
2006-05-01 09:35:00,49.95,49.96,49.84,49.96,294900.0,31.6367,31.643,31.567,31.643,294900.0
2006-05-01 09:40:00,49.97,50.0,49.95,49.98,359100.0,31.6493,31.6683,31.6367,31.6557,359100.0
2006-05-01 09:45:00,49.97,49.98,49.9,49.9,250600.0,31.6493,31.6557,31.605,31.605,250600.0
2006-05-01 09:50:00,49.9,49.91,49.86,49.89,247200.0,31.605,31.6113,31.5797,31.5987,247200.0
2006-05-01 09:55:00,49.88,49.91,49.85,49.9,250000.0,31.5923,31.6113,31.5733,31.605,250000.0
2006-05-01 10:00:00,49.89,49.9,49.8,49.88,232700.0,31.5987,31.605,31.5416,31.5923,232700.0
2006-05-01 10:05:00,49.88,49.97,49.85,49.97,202700.0,31.5923,31.6493,31.5733,31.6493,202700.0
2006-05-01 10:10:00,49.96,49.97,49.89,49.9,250000.0,31.643,31.6493,31.5987,31.605,250000.0
2006-05-01 10:15:00,49.91,49.91,49.86,49.88,773500.0,31.6113,31.6113,31.5797,31.5923,773500.0
2006-05-01 10:20:00,49.89,49.9,49.8,49.8,222700.0,31.5987,31.605,31.5416,31.5416,222700.0
2006-05-01 10:25:00,49.81,49.81,49.68,49.69,305400.0,31.548,31.548,31.4656,31.472,305400.0
2006-05-01 10:30:00,49.69,49.74,49.65,49.74,250300.0,31.472,31.5036,31.4466,31.5036,250300.0
2006-05-01 10:35:00,49.73,49.74,49.7,49.72,222000.0,31.4973,31.5036,31.4783,31.491,222000.0
2006-05-01 10:40:00,49.71,49.72,49.65,49.65,195600.0,31.4846,31.491,31.4466,31.4466,195600.0
2006-05-01 10:45:00,49.65,49.7,49.64,49.68,208700.0,31.4466,31.4783,31.4403,31.4656,208700.0
2006-05-01 10:50:00,49.69,49.74,49.68,49.7,168400.0,31.472,31.5036,31.4656,31.4783,168400.0
2006-05-01 10:55:00,49.71,49.73,49.68,49.69,143100.0,31.4846,31.4973,31.4656,31.472,143100.0
2006-05-01 11:00:00,49.68,49.72,49.68,49.71,113000.0,31.4656,31.491,31.4656,31.4846,113000.0
2006-05-01 11:05:00,49.71,49.71,49.64,49.65,166600.0,31.4846,31.4846,31.4403,31.4466,166600.0
2006-05-01 11:10:00,49.65,49.67,49.64,49.65,156600.0,31.4466,31.4593,31.4403,31.4466,156600.0
2006-05-01 11:15:00,49.64,49.68,49.64,49.66,187000.0,31.4403,31.4656,31.4403,31.453,187000.0
2006-05-01 11:20:00,49.66,49.66,49.62,49.64,247700.0,31.453,31.453,31.4276,31.4403,247700.0
2006-05-01 11:25:00,49.64,49.67,49.61,49.65,259100.0,31.4403,31.4593,31.4213,31.4466,259100.0
2006-05-01 11:30:00,49.64,49.71,49.62,49.67,156000.0,31.4403,31.4846,31.4276,31.4593,156000.0
2006-05-01 11:35:00,49.67,49.7,49.66,49.68,146100.0,31.4593,31.4783,31.453,31.4656,146100.0
2006-05-01 11:40:00,49.68,49.74,49.65,49.72,188700.0,31.4656,31.5036,31.4466,31.491,188700.0
2006-05-01 11:45:00,49.73,49.77,49.68,49.76,175400.0,31.4973,31.5226,31.4656,31.5163,175400.0
2006-05-01 11:50:00,49.76,49.81,49.76,49.8,181000.0,31.5163,31.548,31.5163,31.5416,181000.0
2006-05-01 11:55:00,49.8,49.84,49.79,49.82,147400.0,31.5416,31.567,31.5353,31.5543,147400.0
2006-05-01 12:00:00,49.82,49.82,49.78,49.81,370400.0,31.5543,31.5543,31.529,31.548,370400.0
2006-05-01 12:05:00,49.8,49.81,49.78,49.8,115700.0,31.5416,31.548,31.529,31.5416,115700.0
2006-05-01 12:10:00,49.8,49.84,49.78,49.79,146900.0,31.5416,31.567,31.529,31.5353,146900.0
2006-05-01 12:15:00,49.8,49.85,49.78,49.83,171200.0,31.5416,31.5733,31.529,31.5607,171200.0
2006-05-01 12:20:00,49.82,49.83,49.77,49.79,271700.0,31.5543,31.5607,31.5226,31.5353,271700.0
2006-05-01 12:25:00,49.78,49.82,49.77,49.81,176600.0,31.529,31.5543,31.5226,31.548,176600.0
2006-05-01 12:30:00,49.81,49.83,49.78,49.81,117200.0,31.548,31.5607,31.529,31.548,117200.0
2006-05-01 12:35:00,49.82,49.85,49.8,49.85,95800.0,31.5543,31.5733,31.5416,31.5733,95800.0
2006-05-01 12:40:00,49.85,49.87,49.83,49.86,129600.0,31.5733,31.586,31.5607,31.5797,129600.0
2006-05-01 12:45:00,49.86,49.87,49.85,49.87,103000.0,31.5797,31.586,31.5733,31.586,103000.0
2006-05-01 12:50:00,49.86,49.91,49.84,49.9,147000.0,31.5797,31.6113,31.567,31.605,147000.0
2006-05-01 12:55:00,49.91,49.91,49.88,49.91,119900.0,31.6113,31.6113,31.5923,31.6113,119900.0
2006-05-01 13:00:00,49.91,49.92,49.89,49.9,95600.0,31.6113,31.6177,31.5987,31.605,95600.0
2006-05-01 13:05:00,49.91,49.92,49.89,49.9,316500.0,31.6113,31.6177,31.5987,31.605,316500.0
2006-05-01 13:10:00,49.89,49.9,49.88,49.89,55000.0,31.5987,31.605,31.5923,31.5987,55000.0
2006-05-01 13:15:00,49.88,49.89,49.88,49.88,72500.0,31.5923,31.5987,31.5923,31.5923,72500.0
2006-05-01 13:20:00,49.88,49.9,49.84,49.84,102000.0,31.5923,31.605,31.567,31.567,102000.0
2006-05-01 13:25:00,49.85,49.9,49.84,49.89,279500.0,31.5733,31.605,31.567,31.5987,279500.0
2006-05-01 13:30:00,49.89,49.91,49.79,49.8,155300.0,31.5987,31.6113,31.5353,31.5416,155300.0
2006-05-01 13:35:00,49.8,49.82,49.78,49.8,138200.0,31.5416,31.5543,31.529,31.5416,138200.0
2006-05-01 13:40:00,49.81,49.81,49.78,49.81,129800.0,31.548,31.548,31.529,31.548,129800.0
2006-05-01 13:45:00,49.81,49.86,49.8,49.8,162100.0,31.548,31.5797,31.5416,31.5416,162100.0
2006-05-01 13:50:00,49.8,49.81,49.78,49.8,98500.0,31.5416,31.548,31.529,31.5416,98500.0
2006-05-01 13:55:00,49.8,49.84,49.79,49.83,129300.0,31.5416,31.567,31.5353,31.5607,129300.0
2006-05-01 14:00:00,49.83,49.91,49.81,49.84,199600.0,31.5607,31.6113,31.548,31.567,199600.0
2006-05-01 14:05:00,49.83,49.89,49.83,49.88,128600.0,31.5607,31.5987,31.5607,31.5923,128600.0
2006-05-01 14:10:00,49.89,49.9,49.84,49.89,161800.0,31.5987,31.605,31.567,31.5987,161800.0
2006-05-01 14:15:00,49.88,49.91,49.85,49.85,260900.0,31.5923,31.6113,31.5733,31.5733,260900.0
2006-05-01 14:20:00,49.85,49.85,49.81,49.82,133700.0,31.5733,31.5733,31.548,31.5543,133700.0
2006-05-01 14:25:00,49.83,49.85,49.82,49.85,95500.0,31.5607,31.5733,31.5543,31.5733,95500.0
2006-05-01 14:30:00,49.85,49.85,49.81,49.83,191400.0,31.5733,31.5733,31.548,31.5607,191400.0
2006-05-01 14:35:00,49.82,49.87,49.82,49.85,123900.0,31.5543,31.586,31.5543,31.5733,123900.0
2006-05-01 14:40:00,49.84,49.87,49.83,49.84,95000.0,31.567,31.586,31.5607,31.567,95000.0
2006-05-01 14:45:00,49.84,49.86,49.83,49.84,145500.0,31.567,31.5797,31.5607,31.567,145500.0
2006-05-01 14:50:00,49.84,49.91,49.84,49.91,233000.0,31.567,31.6113,31.567,31.6113,233000.0
2006-05-01 14:55:00,49.9,49.91,49.89,49.9,142700.0,31.605,31.6113,31.5987,31.605,142700.0
2006-05-01 15:00:00,49.91,49.91,49.85,49.9,341400.0,31.6113,31.6113,31.5733,31.605,341400.0
2006-05-01 15:05:00,49.89,49.9,49.85,49.89,192800.0,31.5987,31.605,31.5733,31.5987,192800.0
2006-05-01 15:10:00,49.89,49.9,49.87,49.88,412300.0,31.5987,31.605,31.586,31.5923,412300.0
2006-05-01 15:15:00,49.87,49.88,49.77,49.78,331800.0,31.586,31.5923,31.5226,31.529,331800.0
2006-05-01 15:20:00,49.78,49.81,49.6,49.6,1313600.0,31.529,31.548,31.415,31.415,1313600.0
2006-05-01 15:25:00,49.6,49.61,49.42,49.47,625600.0,31.415,31.4213,31.301,31.3326,625600.0
2006-05-01 15:30:00,49.47,49.48,49.3,49.3,431200.0,31.3326,31.339,31.225,31.225,431200.0
2006-05-01 15:35:00,49.3,49.3,49.13,49.21,756000.0,31.225,31.225,31.1173,31.168,756000.0
2006-05-01 15:40:00,49.21,49.3,49.1,49.13,606500.0,31.168,31.225,31.0983,31.1173,606500.0
2006-05-01 15:45:00,49.12,49.29,49.11,49.28,554400.0,31.111,31.2186,31.1046,31.2123,554400.0
2006-05-01 15:50:00,49.29,49.3,49.16,49.22,434900.0,31.2186,31.225,31.1363,31.1743,434900.0
2006-05-01 15:55:00,49.22,49.24,49.15,49.17,424800.0,31.1743,31.187,31.13,31.1426,424800.0
2006-05-02 09:30:00,49.26,49.65,49.26,49.6,695900.0,31.1996,31.4466,31.1996,31.415,695900.0
2006-05-02 09:35:00,49.6,49.66,49.5,49.5,304700.0,31.415,31.453,31.3516,31.3516,304700.0
2006-05-02 09:40:00,49.5,49.6,49.5,49.56,219700.0,31.3516,31.415,31.3516,31.3896,219700.0
2006-05-02 09:45:00,49.58,49.64,49.52,49.52,418400.0,31.4023,31.4403,31.3643,31.3643,418400.0
2006-05-02 09:50:00,49.53,49.57,49.52,49.54,117200.0,31.3706,31.396,31.3643,31.377,117200.0
2006-05-02 09:55:00,49.54,49.58,49.52,49.54,184900.0,31.377,31.4023,31.3643,31.377,184900.0
2006-05-02 10:00:00,49.53,49.58,49.46,49.5,479300.0,31.3706,31.4023,31.3263,31.3516,479300.0
2006-05-02 10:05:00,49.5,49.56,49.49,49.56,122100.0,31.3516,31.3896,31.3453,31.3896,122100.0
2006-05-02 10:10:00,49.58,49.6,49.52,49.53,194700.0,31.4023,31.415,31.3643,31.3706,194700.0
2006-05-02 10:15:00,49.53,49.53,49.41,49.44,240500.0,31.3706,31.3706,31.2946,31.3136,240500.0
2006-05-02 10:20:00,49.44,49.5,49.35,49.42,288700.0,31.3136,31.3516,31.2566,31.301,288700.0
2006-05-02 10:25:00,49.43,49.56,49.42,49.52,175900.0,31.3073,31.3896,31.301,31.3643,175900.0
2006-05-02 10:30:00,49.52,49.55,49.5,49.5,166900.0,31.3643,31.3833,31.3516,31.3516,166900.0
2006-05-02 10:35:00,49.51,49.55,49.49,49.51,201700.0,31.358,31.3833,31.3453,31.358,201700.0
2006-05-02 10:40:00,49.52,49.58,49.51,49.56,465800.0,31.3643,31.4023,31.358,31.3896,465800.0
2006-05-02 10:45:00,49.58,49.58,49.53,49.56,396700.0,31.4023,31.4023,31.3706,31.3896,396700.0
2006-05-02 10:50:00,49.57,49.6,49.55,49.55,523600.0,31.396,31.415,31.3833,31.3833,523600.0
2006-05-02 10:55:00,49.56,49.56,49.5,49.52,471400.0,31.3896,31.3896,31.3516,31.3643,471400.0
2006-05-02 11:00:00,49.51,49.56,49.49,49.55,395500.0,31.358,31.3896,31.3453,31.3833,395500.0
2006-05-02 11:05:00,49.55,49.55,49.49,49.51,213100.0,31.3833,31.3833,31.3453,31.358,213100.0
2006-05-02 11:10:00,49.51,49.52,49.44,49.46,182300.0,31.358,31.3643,31.3136,31.3263,182300.0
2006-05-02 11:15:00,49.46,49.5,49.43,49.44,225900.0,31.3263,31.3516,31.3073,31.3136,225900.0
2006-05-02 11:20:00,49.45,49.49,49.44,49.47,152400.0,31.32,31.3453,31.3136,31.3326,152400.0
2006-05-02 11:25:00,49.47,49.48,49.4,49.47,232000.0,31.3326,31.339,31.2883,31.3326,232000.0
2006-05-02 11:30:00,49.48,49.52,49.46,49.52,169700.0,31.339,31.3643,31.3263,31.3643,169700.0
2006-05-02 11:35:00,49.52,49.52,49.45,49.47,117800.0,31.3643,31.3643,31.32,31.3326,117800.0
2006-05-02 11:40:00,49.47,49.51,49.46,49.49,86800.0,31.3326,31.358,31.3263,31.3453,86800.0
2006-05-02 11:45:00,49.49,49.54,49.49,49.5,159100.0,31.3453,31.377,31.3453,31.3516,159100.0
2006-05-02 11:50:00,49.51,49.52,49.49,49.5,90600.0,31.358,31.3643,31.3453,31.3516,90600.0
2006-05-02 11:55:00,49.5,49.54,49.5,49.53,102700.0,31.3516,31.377,31.3516,31.3706,102700.0
2006-05-02 12:00:00,49.53,49.54,49.5,49.51,157900.0,31.3706,31.377,31.3516,31.358,157900.0
2006-05-02 12:05:00,49.52,49.55,49.5,49.53,130900.0,31.3643,31.3833,31.3516,31.3706,130900.0
2006-05-02 12:10:00,49.53,49.53,49.5,49.51,135700.0,31.3706,31.3706,31.3516,31.358,135700.0
2006-05-02 12:15:00,49.51,49.52,49.48,49.5,282100.0,31.358,31.3643,31.339,31.3516,282100.0
2006-05-02 12:20:00,49.5,49.52,49.45,49.47,176400.0,31.3516,31.3643,31.32,31.3326,176400.0
2006-05-02 12:25:00,49.47,49.48,49.43,49.46,99900.0,31.3326,31.339,31.3073,31.3263,99900.0
2006-05-02 12:30:00,49.46,49.47,49.42,49.44,78700.0,31.3263,31.3326,31.301,31.3136,78700.0
2006-05-02 12:35:00,49.43,49.5,49.43,49.5,613600.0,31.3073,31.3516,31.3073,31.3516,613600.0
2006-05-02 12:40:00,49.49,49.52,49.49,49.51,249900.0,31.3453,31.3643,31.3453,31.358,249900.0
2006-05-02 12:45:00,49.52,49.53,49.49,49.5,190400.0,31.3643,31.3706,31.3453,31.3516,190400.0
2006-05-02 12:50:00,49.5,49.51,49.49,49.49,137500.0,31.3516,31.358,31.3453,31.3453,137500.0
2006-05-02 12:55:00,49.5,49.51,49.49,49.5,145900.0,31.3516,31.358,31.3453,31.3516,145900.0
2006-05-02 13:00:00,49.5,49.5,49.49,49.49,227200.0,31.3516,31.3516,31.3453,31.3453,227200.0
2006-05-02 13:05:00,49.5,49.5,49.49,49.49,247200.0,31.3516,31.3516,31.3453,31.3453,247200.0
2006-05-02 13:10:00,49.49,49.5,49.48,49.48,115600.0,31.3453,31.3516,31.339,31.339,115600.0
2006-05-02 13:15:00,49.48,49.5,49.48,49.5,319300.0,31.339,31.3516,31.339,31.3516,319300.0
2006-05-02 13:20:00,49.5,49.5,49.48,49.48,154900.0,31.3516,31.3516,31.339,31.339,154900.0
2006-05-02 13:25:00,49.49,49.49,49.45,49.49,246500.0,31.3453,31.3453,31.32,31.3453,246500.0
2006-05-02 13:30:00,49.48,49.49,49.45,49.45,246400.0,31.339,31.3453,31.32,31.32,246400.0
2006-05-02 13:35:00,49.45,49.47,49.45,49.46,241400.0,31.32,31.3326,31.32,31.3263,241400.0
2006-05-02 13:40:00,49.46,49.47,49.43,49.43,243900.0,31.3263,31.3326,31.3073,31.3073,243900.0
2006-05-02 13:45:00,49.43,49.45,49.42,49.44,161300.0,31.3073,31.32,31.301,31.3136,161300.0
2006-05-02 13:50:00,49.44,49.44,49.39,49.41,148100.0,31.3136,31.3136,31.282,31.2946,148100.0
2006-05-02 13:55:00,49.41,49.44,49.41,49.44,97500.0,31.2946,31.3136,31.2946,31.3136,97500.0
2006-05-02 14:00:00,49.44,49.46,49.43,49.44,257200.0,31.3136,31.3263,31.3073,31.3136,257200.0
2006-05-02 14:05:00,49.44,49.48,49.44,49.45,181800.0,31.3136,31.339,31.3136,31.32,181800.0
2006-05-02 14:10:00,49.46,49.48,49.46,49.46,123200.0,31.3263,31.339,31.3263,31.3263,123200.0
2006-05-02 14:15:00,49.47,49.5,49.46,49.48,362900.0,31.3326,31.3516,31.3263,31.339,362900.0
2006-05-02 14:20:00,49.49,49.5,49.48,49.5,254300.0,31.3453,31.3516,31.339,31.3516,254300.0
2006-05-02 14:25:00,49.5,49.5,49.48,49.48,138200.0,31.3516,31.3516,31.339,31.339,138200.0
2006-05-02 14:30:00,49.49,49.51,49.48,49.5,293700.0,31.3453,31.358,31.339,31.3516,293700.0
2006-05-02 14:35:00,49.49,49.5,49.48,49.49,215800.0,31.3453,31.3516,31.339,31.3453,215800.0
2006-05-02 14:40:00,49.49,49.49,49.45,49.46,177100.0,31.3453,31.3453,31.32,31.3263,177100.0
2006-05-02 14:45:00,49.46,49.49,49.45,49.48,176200.0,31.3263,31.3453,31.32,31.339,176200.0
2006-05-02 14:50:00,49.48,49.48,49.46,49.47,270400.0,31.339,31.339,31.3263,31.3326,270400.0
2006-05-02 14:55:00,49.47,49.49,49.44,49.48,243200.0,31.3326,31.3453,31.3136,31.339,243200.0
2006-05-02 15:00:00,49.48,49.49,49.46,49.47,237800.0,31.339,31.3453,31.3263,31.3326,237800.0
2006-05-02 15:05:00,49.48,49.48,49.44,49.46,243800.0,31.339,31.339,31.3136,31.3263,243800.0
2006-05-02 15:10:00,49.46,49.49,49.46,49.48,132500.0,31.3263,31.3453,31.3263,31.339,132500.0
2006-05-02 15:15:00,49.49,49.49,49.44,49.45,326300.0,31.3453,31.3453,31.3136,31.32,326300.0
2006-05-02 15:20:00,49.46,49.49,49.45,49.47,162600.0,31.3263,31.3453,31.32,31.3326,162600.0
2006-05-02 15:25:00,49.47,49.49,49.47,49.48,250800.0,31.3326,31.3453,31.3326,31.339,250800.0
2006-05-02 15:30:00,49.48,49.5,49.46,49.5,257800.0,31.339,31.3516,31.3263,31.3516,257800.0
2006-05-02 15:35:00,49.5,49.5,49.47,49.48,303800.0,31.3516,31.3516,31.3326,31.339,303800.0
2006-05-02 15:40:00,49.48,49.5,49.44,49.47,387200.0,31.339,31.3516,31.3136,31.3326,387200.0
2006-05-02 15:45:00,49.47,49.48,49.42,49.44,306900.0,31.3326,31.339,31.301,31.3136,306900.0
2006-05-02 15:50:00,49.44,49.5,49.43,49.48,425600.0,31.3136,31.3516,31.3073,31.339,425600.0
2006-05-02 15:55:00,49.48,49.5,49.46,49.47,309600.0,31.339,31.3516,31.3263,31.3326,309600.0
2006-05-03 09:30:00,49.27,49.43,48.51,49.4,578300.0,31.206,31.3073,30.7246,31.2883,578300.0
2006-05-03 09:35:00,49.4,49.46,49.29,49.35,343100.0,31.2883,31.3263,31.2186,31.2566,343100.0
2006-05-03 09:40:00,49.35,49.4,49.32,49.4,291900.0,31.2566,31.2883,31.2376,31.2883,291900.0
2006-05-03 09:45:00,49.39,49.47,49.37,49.47,161100.0,31.282,31.3326,31.2693,31.3326,161100.0
2006-05-03 09:50:00,49.45,49.48,49.41,49.47,182000.0,31.32,31.339,31.2946,31.3326,182000.0
2006-05-03 09:55:00,49.47,49.49,49.45,49.48,202600.0,31.3326,31.3453,31.32,31.339,202600.0
2006-05-03 10:00:00,49.48,49.49,49.38,49.39,364900.0,31.339,31.3453,31.2756,31.282,364900.0
2006-05-03 10:05:00,49.37,49.48,49.36,49.41,167700.0,31.2693,31.339,31.263,31.2946,167700.0
2006-05-03 10:10:00,49.4,49.43,49.34,49.42,162700.0,31.2883,31.3073,31.2503,31.301,162700.0
2006-05-03 10:15:00,49.42,49.45,49.39,49.42,255100.0,31.301,31.32,31.282,31.301,255100.0
2006-05-03 10:20:00,49.43,49.47,49.4,49.44,339800.0,31.3073,31.3326,31.2883,31.3136,339800.0
2006-05-03 10:25:00,49.43,49.48,49.43,49.48,228000.0,31.3073,31.339,31.3073,31.339,228000.0
2006-05-03 10:30:00,49.47,49.6,49.47,49.55,275200.0,31.3326,31.415,31.3326,31.3833,275200.0
2006-05-03 10:35:00,49.56,49.56,49.52,49.54,212600.0,31.3896,31.3896,31.3643,31.377,212600.0
2006-05-03 10:40:00,49.54,49.54,49.45,49.48,238300.0,31.377,31.377,31.32,31.339,238300.0
2006-05-03 10:45:00,49.48,49.48,49.4,49.43,125900.0,31.339,31.339,31.2883,31.3073,125900.0
2006-05-03 10:50:00,49.44,49.5,49.43,49.47,153700.0,31.3136,31.3516,31.3073,31.3326,153700.0
2006-05-03 10:55:00,49.46,49.46,49.42,49.43,118900.0,31.3263,31.3263,31.301,31.3073,118900.0
2006-05-03 11:00:00,49.43,49.52,49.42,49.52,150400.0,31.3073,31.3643,31.301,31.3643,150400.0
2006-05-03 11:05:00,49.52,49.52,49.46,49.47,102600.0,31.3643,31.3643,31.3263,31.3326,102600.0
2006-05-03 11:10:00,49.47,49.49,49.46,49.47,70800.0,31.3326,31.3453,31.3263,31.3326,70800.0
2006-05-03 11:15:00,49.46,49.47,49.34,49.36,214400.0,31.3263,31.3326,31.2503,31.263,214400.0
2006-05-03 11:20:00,49.35,49.35,49.3,49.34,120100.0,31.2566,31.2566,31.225,31.2503,120100.0
2006-05-03 11:25:00,49.34,49.34,49.25,49.3,137200.0,31.2503,31.2503,31.1933,31.225,137200.0
2006-05-03 11:30:00,49.3,49.33,49.27,49.29,150400.0,31.225,31.244,31.206,31.2186,150400.0
2006-05-03 11:35:00,49.29,49.33,49.28,49.33,96000.0,31.2186,31.244,31.2123,31.244,96000.0
2006-05-03 11:40:00,49.32,49.39,49.31,49.38,136400.0,31.2376,31.282,31.2313,31.2756,136400.0
2006-05-03 11:45:00,49.38,49.4,49.35,49.39,93200.0,31.2756,31.2883,31.2566,31.282,93200.0
2006-05-03 11:50:00,49.4,49.41,49.34,49.35,98800.0,31.2883,31.2946,31.2503,31.2566,98800.0
2006-05-03 11:55:00,49.35,49.36,49.32,49.34,53300.0,31.2566,31.263,31.2376,31.2503,53300.0
2006-05-03 12:00:00,49.35,49.36,49.32,49.34,161000.0,31.2566,31.263,31.2376,31.2503,161000.0
2006-05-03 12:05:00,49.35,49.38,49.34,49.37,33400.0,31.2566,31.2756,31.2503,31.2693,33400.0
2006-05-03 12:10:00,49.37,49.38,49.35,49.36,28000.0,31.2693,31.2756,31.2566,31.263,28000.0
2006-05-03 12:15:00,49.37,49.43,49.37,49.41,126600.0,31.2693,31.3073,31.2693,31.2946,126600.0
2006-05-03 12:20:00,49.41,49.41,49.33,49.35,62800.0,31.2946,31.2946,31.244,31.2566,62800.0
2006-05-03 12:25:00,49.35,49.38,49.34,49.37,79000.0,31.2566,31.2756,31.2503,31.2693,79000.0
2006-05-03 12:30:00,49.36,49.39,49.34,49.39,114200.0,31.263,31.282,31.2503,31.282,114200.0
2006-05-03 12:35:00,49.38,49.4,49.35,49.37,52000.0,31.2756,31.2883,31.2566,31.2693,52000.0
2006-05-03 12:40:00,49.37,49.4,49.34,49.37,79300.0,31.2693,31.2883,31.2503,31.2693,79300.0
2006-05-03 12:45:00,49.39,49.41,49.39,49.41,61800.0,31.282,31.2946,31.282,31.2946,61800.0
2006-05-03 12:50:00,49.4,49.41,49.36,49.4,111400.0,31.2883,31.2946,31.263,31.2883,111400.0
2006-05-03 12:55:00,49.4,49.41,49.37,49.38,50300.0,31.2883,31.2946,31.2693,31.2756,50300.0
2006-05-03 13:00:00,49.37,49.41,49.36,49.41,98500.0,31.2693,31.2946,31.263,31.2946,98500.0
2006-05-03 13:05:00,49.41,49.45,49.38,49.39,102100.0,31.2946,31.32,31.2756,31.282,102100.0
2006-05-03 13:10:00,49.4,49.43,49.35,49.35,131300.0,31.2883,31.3073,31.2566,31.2566,131300.0
2006-05-03 13:15:00,49.35,49.4,49.33,49.39,93700.0,31.2566,31.2883,31.244,31.282,93700.0
2006-05-03 13:20:00,49.39,49.39,49.36,49.37,58200.0,31.282,31.282,31.263,31.2693,58200.0
2006-05-03 13:25:00,49.36,49.41,49.36,49.39,68300.0,31.263,31.2946,31.263,31.282,68300.0
2006-05-03 13:30:00,49.39,49.4,49.38,49.38,64800.0,31.282,31.2883,31.2756,31.2756,64800.0
2006-05-03 13:35:00,49.39,49.43,49.39,49.41,51100.0,31.282,31.3073,31.282,31.2946,51100.0
2006-05-03 13:40:00,49.41,49.42,49.4,49.42,40400.0,31.2946,31.301,31.2883,31.301,40400.0
2006-05-03 13:45:00,49.43,49.43,49.33,49.33,91100.0,31.3073,31.3073,31.244,31.244,91100.0
2006-05-03 13:50:00,49.33,49.38,49.26,49.37,87200.0,31.244,31.2756,31.1996,31.2693,87200.0
2006-05-03 13:55:00,49.37,49.4,49.35,49.38,102000.0,31.2693,31.2883,31.2566,31.2756,102000.0
2006-05-03 14:00:00,49.38,49.4,49.31,49.34,85300.0,31.2756,31.2883,31.2313,31.2503,85300.0
2006-05-03 14:05:00,49.34,49.35,49.25,49.28,131400.0,31.2503,31.2566,31.1933,31.2123,131400.0
2006-05-03 14:10:00,49.29,49.31,49.24,49.29,201200.0,31.2186,31.2313,31.187,31.2186,201200.0
2006-05-03 14:15:00,49.29,49.29,49.22,49.27,121400.0,31.2186,31.2186,31.1743,31.206,121400.0
2006-05-03 14:20:00,49.27,49.28,49.22,49.27,104100.0,31.206,31.2123,31.1743,31.206,104100.0
2006-05-03 14:25:00,49.26,49.3,49.26,49.3,79100.0,31.1996,31.225,31.1996,31.225,79100.0
2006-05-03 14:30:00,49.29,49.35,49.28,49.35,72200.0,31.2186,31.2566,31.2123,31.2566,72200.0
2006-05-03 14:35:00,49.36,49.36,49.32,49.34,107600.0,31.263,31.263,31.2376,31.2503,107600.0
2006-05-03 14:40:00,49.34,49.4,49.34,49.39,211100.0,31.2503,31.2883,31.2503,31.282,211100.0
2006-05-03 14:45:00,49.39,49.41,49.36,49.38,107700.0,31.282,31.2946,31.263,31.2756,107700.0
2006-05-03 14:50:00,49.38,49.4,49.35,49.36,93100.0,31.2756,31.2883,31.2566,31.263,93100.0
2006-05-03 14:55:00,49.35,49.38,49.35,49.38,111300.0,31.2566,31.2756,31.2566,31.2756,111300.0
2006-05-03 15:00:00,49.38,49.44,49.38,49.43,263800.0,31.2756,31.3136,31.2756,31.3073,263800.0
2006-05-03 15:05:00,49.43,49.44,49.39,49.43,285800.0,31.3073,31.3136,31.282,31.3073,285800.0
2006-05-03 15:10:00,49.42,49.46,49.41,49.42,257900.0,31.301,31.3263,31.2946,31.301,257900.0
2006-05-03 15:15:00,49.43,49.43,49.38,49.39,155000.0,31.3073,31.3073,31.2756,31.282,155000.0
2006-05-03 15:20:00,49.39,49.43,49.38,49.43,189600.0,31.282,31.3073,31.2756,31.3073,189600.0
2006-05-03 15:25:00,49.43,49.43,49.32,49.33,187800.0,31.3073,31.3073,31.2376,31.244,187800.0
2006-05-03 15:30:00,49.32,49.44,49.32,49.4,286500.0,31.2376,31.3136,31.2376,31.2883,286500.0
2006-05-03 15:35:00,49.39,49.42,49.33,49.4,153300.0,31.282,31.301,31.244,31.2883,153300.0
2006-05-03 15:40:00,49.4,49.44,49.36,49.42,142500.0,31.2883,31.3136,31.263,31.301,142500.0
2006-05-03 15:45:00,49.42,49.43,49.25,49.29,417500.0,31.301,31.3073,31.1933,31.2186,417500.0
2006-05-03 15:50:00,49.29,49.38,49.28,49.36,383400.0,31.2186,31.2756,31.2123,31.263,383400.0
2006-05-03 15:55:00,49.34,49.37,49.34,49.35,446900.0,31.2503,31.2693,31.2503,31.2566,446900.0
2006-05-04 09:30:00,49.55,49.75,49.53,49.74,510400.0,31.3833,31.51,31.3706,31.5036,510400.0
2006-05-04 09:35:00,49.71,49.73,49.62,49.62,120400.0,31.4846,31.4973,31.4276,31.4276,120400.0
2006-05-04 09:40:00,49.63,49.7,49.62,49.64,150200.0,31.434,31.4783,31.4276,31.4403,150200.0
2006-05-04 09:45:00,49.66,49.71,49.61,49.65,262300.0,31.453,31.4846,31.4213,31.4466,262300.0
2006-05-04 09:50:00,49.65,49.79,49.65,49.79,357600.0,31.4466,31.5353,31.4466,31.5353,357600.0
2006-05-04 09:55:00,49.78,49.84,49.78,49.8,244300.0,31.529,31.567,31.529,31.5416,244300.0
2006-05-04 10:00:00,49.79,49.82,49.76,49.81,219300.0,31.5353,31.5543,31.5163,31.548,219300.0
2006-05-04 10:05:00,49.81,49.86,49.74,49.86,179800.0,31.548,31.5797,31.5036,31.5797,179800.0
2006-05-04 10:10:00,49.86,49.89,49.85,49.87,100600.0,31.5797,31.5987,31.5733,31.586,100600.0
2006-05-04 10:15:00,49.87,49.89,49.86,49.87,284100.0,31.586,31.5987,31.5797,31.586,284100.0
2006-05-04 10:20:00,49.87,49.9,49.85,49.89,195000.0,31.586,31.605,31.5733,31.5987,195000.0
2006-05-04 10:25:00,49.89,49.89,49.8,49.83,238700.0,31.5987,31.5987,31.5416,31.5607,238700.0
2006-05-04 10:30:00,49.82,49.9,49.81,49.89,1006800.0,31.5543,31.605,31.548,31.5987,1006800.0
2006-05-04 10:35:00,49.9,49.92,49.83,49.85,310800.0,31.605,31.6177,31.5607,31.5733,310800.0
2006-05-04 10:40:00,49.83,49.85,49.77,49.8,219500.0,31.5607,31.5733,31.5226,31.5416,219500.0
2006-05-04 10:45:00,49.8,49.81,49.77,49.78,158900.0,31.5416,31.548,31.5226,31.529,158900.0
2006-05-04 10:50:00,49.77,49.82,49.77,49.81,219300.0,31.5226,31.5543,31.5226,31.548,219300.0
2006-05-04 10:55:00,49.8,49.81,49.74,49.77,186800.0,31.5416,31.548,31.5036,31.5226,186800.0
2006-05-04 11:00:00,49.78,49.85,49.77,49.85,92800.0,31.529,31.5733,31.5226,31.5733,92800.0
2006-05-04 11:05:00,49.83,49.89,49.81,49.87,188900.0,31.5607,31.5987,31.548,31.586,188900.0
2006-05-04 11:10:00,49.85,49.88,49.74,49.76,213200.0,31.5733,31.5923,31.5036,31.5163,213200.0
2006-05-04 11:15:00,49.77,49.8,49.76,49.8,96900.0,31.5226,31.5416,31.5163,31.5416,96900.0
2006-05-04 11:20:00,49.8,49.82,49.79,49.8,200100.0,31.5416,31.5543,31.5353,31.5416,200100.0
2006-05-04 11:25:00,49.8,49.81,49.77,49.78,147200.0,31.5416,31.548,31.5226,31.529,147200.0
2006-05-04 11:30:00,49.79,49.8,49.77,49.78,162800.0,31.5353,31.5416,31.5226,31.529,162800.0
2006-05-04 11:35:00,49.79,49.86,49.78,49.84,98200.0,31.5353,31.5797,31.529,31.567,98200.0
2006-05-04 11:40:00,49.85,49.88,49.84,49.86,143700.0,31.5733,31.5923,31.567,31.5797,143700.0
2006-05-04 11:45:00,49.87,49.9,49.86,49.87,175300.0,31.586,31.605,31.5797,31.586,175300.0
2006-05-04 11:50:00,49.87,49.9,49.87,49.9,110500.0,31.586,31.605,31.586,31.605,110500.0
2006-05-04 11:55:00,49.89,49.9,49.88,49.88,109800.0,31.5987,31.605,31.5923,31.5923,109800.0
2006-05-04 12:00:00,49.89,49.9,49.86,49.88,170700.0,31.5987,31.605,31.5797,31.5923,170700.0
2006-05-04 12:05:00,49.88,49.9,49.84,49.85,256800.0,31.5923,31.605,31.567,31.5733,256800.0
2006-05-04 12:10:00,49.84,49.88,49.83,49.85,135200.0,31.567,31.5923,31.5607,31.5733,135200.0
2006-05-04 12:15:00,49.86,49.86,49.78,49.84,194700.0,31.5797,31.5797,31.529,31.567,194700.0
2006-05-04 12:20:00,49.84,49.85,49.81,49.84,68600.0,31.567,31.5733,31.548,31.567,68600.0
2006-05-04 12:25:00,49.85,49.86,49.82,49.83,64700.0,31.5733,31.5797,31.5543,31.5607,64700.0
2006-05-04 12:30:00,49.83,49.83,49.74,49.76,149500.0,31.5607,31.5607,31.5036,31.5163,149500.0
2006-05-04 12:35:00,49.76,49.8,49.75,49.78,158100.0,31.5163,31.5416,31.51,31.529,158100.0
2006-05-04 12:40:00,49.78,49.85,49.78,49.84,138300.0,31.529,31.5733,31.529,31.567,138300.0
2006-05-04 12:45:00,49.85,49.86,49.84,49.85,57200.0,31.5733,31.5797,31.567,31.5733,57200.0
2006-05-04 12:50:00,49.84,49.85,49.81,49.81,42200.0,31.567,31.5733,31.548,31.548,42200.0
2006-05-04 12:55:00,49.81,49.82,49.81,49.82,21900.0,31.548,31.5543,31.548,31.5543,21900.0
2006-05-04 13:00:00,49.82,49.83,49.81,49.82,113200.0,31.5543,31.5607,31.548,31.5543,113200.0
2006-05-04 13:05:00,49.83,49.86,49.82,49.84,136500.0,31.5607,31.5797,31.5543,31.567,136500.0
2006-05-04 13:10:00,49.85,49.9,49.84,49.89,309000.0,31.5733,31.605,31.567,31.5987,309000.0
2006-05-04 13:15:00,49.9,49.92,49.89,49.89,117800.0,31.605,31.6177,31.5987,31.5987,117800.0
2006-05-04 13:20:00,49.9,49.91,49.85,49.9,112400.0,31.605,31.6113,31.5733,31.605,112400.0
2006-05-04 13:25:00,49.9,49.91,49.88,49.9,108500.0,31.605,31.6113,31.5923,31.605,108500.0
2006-05-04 13:30:00,49.91,49.93,49.88,49.92,142900.0,31.6113,31.624,31.5923,31.6177,142900.0
2006-05-04 13:35:00,49.92,49.93,49.85,49.86,193800.0,31.6177,31.624,31.5733,31.5797,193800.0
2006-05-04 13:40:00,49.86,49.86,49.82,49.83,123100.0,31.5797,31.5797,31.5543,31.5607,123100.0
2006-05-04 13:45:00,49.83,49.86,49.81,49.85,132300.0,31.5607,31.5797,31.548,31.5733,132300.0
2006-05-04 13:50:00,49.84,49.88,49.84,49.87,158400.0,31.567,31.5923,31.567,31.586,158400.0
2006-05-04 13:55:00,49.87,49.87,49.83,49.84,200800.0,31.586,31.586,31.5607,31.567,200800.0
2006-05-04 14:00:00,49.84,49.87,49.83,49.85,98000.0,31.567,31.586,31.5607,31.5733,98000.0
2006-05-04 14:05:00,49.86,49.88,49.85,49.86,187200.0,31.5797,31.5923,31.5733,31.5797,187200.0
2006-05-04 14:10:00,49.87,49.89,49.86,49.88,240400.0,31.586,31.5987,31.5797,31.5923,240400.0
2006-05-04 14:15:00,49.88,49.89,49.87,49.87,194900.0,31.5923,31.5987,31.586,31.586,194900.0
2006-05-04 14:20:00,49.87,49.88,49.86,49.86,249400.0,31.586,31.5923,31.5797,31.5797,249400.0
2006-05-04 14:25:00,49.87,49.89,49.87,49.87,161500.0,31.586,31.5987,31.586,31.586,161500.0
2006-05-04 14:30:00,49.88,49.89,49.76,49.88,89500.0,31.5923,31.5987,31.5163,31.5923,89500.0
2006-05-04 14:35:00,49.88,49.89,49.87,49.87,235900.0,31.5923,31.5987,31.586,31.586,235900.0
2006-05-04 14:40:00,49.88,49.89,49.87,49.87,169000.0,31.5923,31.5987,31.586,31.586,169000.0
2006-05-04 14:45:00,49.88,49.89,49.86,49.87,183100.0,31.5923,31.5987,31.5797,31.586,183100.0
2006-05-04 14:50:00,49.87,49.89,49.86,49.88,288800.0,31.586,31.5987,31.5797,31.5923,288800.0
2006-05-04 14:55:00,49.87,49.89,49.86,49.89,154900.0,31.586,31.5987,31.5797,31.5987,154900.0
2006-05-04 15:00:00,49.89,49.9,49.88,49.88,221900.0,31.5987,31.605,31.5923,31.5923,221900.0
2006-05-04 15:05:00,49.89,49.92,49.89,49.89,523200.0,31.5987,31.6177,31.5987,31.5987,523200.0
2006-05-04 15:10:00,49.89,49.9,49.88,49.89,160600.0,31.5987,31.605,31.5923,31.5987,160600.0
2006-05-04 15:15:00,49.89,49.9,49.88,49.89,230700.0,31.5987,31.605,31.5923,31.5987,230700.0
2006-05-04 15:20:00,49.89,49.9,49.88,49.89,139500.0,31.5987,31.605,31.5923,31.5987,139500.0
2006-05-04 15:25:00,49.89,49.9,49.88,49.9,177400.0,31.5987,31.605,31.5923,31.605,177400.0
2006-05-04 15:30:00,49.9,49.9,49.88,49.89,148600.0,31.605,31.605,31.5923,31.5987,148600.0
2006-05-04 15:35:00,49.89,49.94,49.89,49.93,287400.0,31.5987,31.6303,31.5987,31.624,287400.0
2006-05-04 15:40:00,49.94,49.94,49.93,49.94,321200.0,31.6303,31.6303,31.624,31.6303,321200.0
2006-05-04 15:45:00,49.93,49.95,49.92,49.95,404200.0,31.624,31.6367,31.6177,31.6367,404200.0
2006-05-04 15:50:00,49.94,49.95,49.94,49.94,163500.0,31.6303,31.6367,31.6303,31.6303,163500.0
2006-05-04 15:55:00,49.95,49.95,49.93,49.94,409500.0,31.6367,31.6367,31.624,31.6303,409500.0
2006-05-05 09:30:00,50.0,50.16,49.99,50.16,2449600.0,31.6683,31.7697,31.662,31.7697,2449600.0
2006-05-05 09:35:00,50.15,50.3,50.14,50.24,744100.0,31.7633,31.8583,31.757,31.8203,744100.0
2006-05-05 09:40:00,50.24,50.3,50.21,50.25,546600.0,31.8203,31.8583,31.8013,31.8267,546600.0
2006-05-05 09:45:00,50.25,50.29,50.23,50.28,820900.0,31.8267,31.852,31.814,31.8457,820900.0
2006-05-05 09:50:00,50.28,50.28,50.15,50.22,320400.0,31.8457,31.8457,31.7633,31.8077,320400.0
2006-05-05 09:55:00,50.23,50.29,50.21,50.27,326400.0,31.814,31.852,31.8013,31.8393,326400.0
2006-05-05 10:00:00,50.27,50.36,50.26,50.34,340700.0,31.8393,31.8963,31.833,31.8837,340700.0
2006-05-05 10:05:00,50.34,50.35,50.24,50.25,353200.0,31.8837,31.89,31.8203,31.8267,353200.0
2006-05-05 10:10:00,50.25,50.3,50.2,50.3,340100.0,31.8267,31.8583,31.795,31.8583,340100.0
2006-05-05 10:15:00,50.3,50.33,50.25,50.27,261000.0,31.8583,31.8773,31.8267,31.8393,261000.0
2006-05-05 10:20:00,50.27,50.3,50.22,50.23,207200.0,31.8393,31.8583,31.8077,31.814,207200.0
2006-05-05 10:25:00,50.24,50.24,50.07,50.08,346400.0,31.8203,31.8203,31.7127,31.719,346400.0
2006-05-05 10:30:00,50.07,50.18,50.07,50.11,212100.0,31.7127,31.7823,31.7127,31.738,212100.0
2006-05-05 10:35:00,50.11,50.13,50.0,50.0,378800.0,31.738,31.7507,31.6683,31.6683,378800.0
2006-05-05 10:40:00,50.01,50.01,49.95,49.97,276100.0,31.6747,31.6747,31.6367,31.6493,276100.0
2006-05-05 10:45:00,49.97,50.08,49.97,50.06,147100.0,31.6493,31.719,31.6493,31.7063,147100.0
2006-05-05 10:50:00,50.07,50.1,49.99,50.0,117700.0,31.7127,31.7317,31.662,31.6683,117700.0
2006-05-05 10:55:00,49.99,50.1,49.98,50.08,163100.0,31.662,31.7317,31.6557,31.719,163100.0
2006-05-05 11:00:00,50.08,50.14,50.06,50.12,134400.0,31.719,31.757,31.7063,31.7443,134400.0
2006-05-05 11:05:00,50.12,50.15,50.05,50.07,186900.0,31.7443,31.7633,31.7,31.7127,186900.0
2006-05-05 11:10:00,50.07,50.08,50.0,50.01,183000.0,31.7127,31.719,31.6683,31.6747,183000.0
2006-05-05 11:15:00,50.01,50.07,50.01,50.07,90900.0,31.6747,31.7127,31.6747,31.7127,90900.0
2006-05-05 11:20:00,50.07,50.1,50.04,50.08,153900.0,31.7127,31.7317,31.6937,31.719,153900.0
2006-05-05 11:25:00,50.09,50.15,50.07,50.15,215900.0,31.7253,31.7633,31.7127,31.7633,215900.0
2006-05-05 11:30:00,50.15,50.2,50.14,50.18,228900.0,31.7633,31.795,31.757,31.7823,228900.0
2006-05-05 11:35:00,50.18,50.25,50.15,50.23,240800.0,31.7823,31.8267,31.7633,31.814,240800.0
2006-05-05 11:40:00,50.24,50.32,50.23,50.27,379600.0,31.8203,31.871,31.814,31.8393,379600.0
2006-05-05 11:45:00,50.26,50.28,50.25,50.25,162800.0,31.833,31.8457,31.8267,31.8267,162800.0
2006-05-05 11:50:00,50.26,50.29,50.25,50.28,241100.0,31.833,31.852,31.8267,31.8457,241100.0
2006-05-05 11:55:00,50.27,50.28,50.24,50.25,173600.0,31.8393,31.8457,31.8203,31.8267,173600.0
2006-05-05 12:00:00,50.25,50.25,50.22,50.24,95200.0,31.8267,31.8267,31.8077,31.8203,95200.0
2006-05-05 12:05:00,50.25,50.29,50.24,50.29,209800.0,31.8267,31.852,31.8203,31.852,209800.0
2006-05-05 12:10:00,50.29,50.31,50.26,50.26,300000.0,31.852,31.8647,31.833,31.833,300000.0
2006-05-05 12:15:00,50.27,50.3,50.24,50.27,71800.0,31.8393,31.8583,31.8203,31.8393,71800.0
2006-05-05 12:20:00,50.27,50.27,50.21,50.25,134800.0,31.8393,31.8393,31.8013,31.8267,134800.0
2006-05-05 12:25:00,50.24,50.26,50.24,50.26,67600.0,31.8203,31.833,31.8203,31.833,67600.0
2006-05-05 12:30:00,50.26,50.28,50.22,50.23,133600.0,31.833,31.8457,31.8077,31.814,133600.0
2006-05-05 12:35:00,50.22,50.23,50.2,50.21,55600.0,31.8077,31.814,31.795,31.8013,55600.0
2006-05-05 12:40:00,50.22,50.23,50.21,50.22,62700.0,31.8077,31.814,31.8013,31.8077,62700.0
2006-05-05 12:45:00,50.22,50.25,50.2,50.21,168500.0,31.8077,31.8267,31.795,31.8013,168500.0
2006-05-05 12:50:00,50.21,50.22,50.18,50.2,112800.0,31.8013,31.8077,31.7823,31.795,112800.0
2006-05-05 12:55:00,50.2,50.21,50.17,50.2,80800.0,31.795,31.8013,31.776,31.795,80800.0
2006-05-05 13:00:00,50.19,50.23,50.19,50.22,95800.0,31.7887,31.814,31.7887,31.8077,95800.0
2006-05-05 13:05:00,50.21,50.24,50.18,50.19,146400.0,31.8013,31.8203,31.7823,31.7887,146400.0
2006-05-05 13:10:00,50.19,50.24,50.18,50.22,94400.0,31.7887,31.8203,31.7823,31.8077,94400.0
2006-05-05 13:15:00,50.22,50.24,50.21,50.23,96700.0,31.8077,31.8203,31.8013,31.814,96700.0
2006-05-05 13:20:00,50.23,50.24,50.22,50.22,91800.0,31.814,31.8203,31.8077,31.8077,91800.0
2006-05-05 13:25:00,50.23,50.23,50.17,50.17,122900.0,31.814,31.814,31.776,31.776,122900.0
2006-05-05 13:30:00,50.18,50.2,50.16,50.19,73300.0,31.7823,31.795,31.7697,31.7887,73300.0
2006-05-05 13:35:00,50.19,50.23,50.19,50.19,88300.0,31.7887,31.814,31.7887,31.7887,88300.0
2006-05-05 13:40:00,50.2,50.22,50.18,50.2,188300.0,31.795,31.8077,31.7823,31.795,188300.0
2006-05-05 13:45:00,50.2,50.24,50.2,50.21,88900.0,31.795,31.8203,31.795,31.8013,88900.0
2006-05-05 13:50:00,50.21,50.24,50.21,50.22,157400.0,31.8013,31.8203,31.8013,31.8077,157400.0
2006-05-05 13:55:00,50.22,50.23,50.2,50.23,103200.0,31.8077,31.814,31.795,31.814,103200.0
2006-05-05 14:00:00,50.23,50.29,50.23,50.26,210100.0,31.814,31.852,31.814,31.833,210100.0
2006-05-05 14:05:00,50.25,50.26,50.2,50.2,125500.0,31.8267,31.833,31.795,31.795,125500.0
2006-05-05 14:10:00,50.21,50.3,50.2,50.29,124300.0,31.8013,31.8583,31.795,31.852,124300.0
2006-05-05 14:15:00,50.29,50.3,50.24,50.26,288600.0,31.852,31.8583,31.8203,31.833,288600.0
2006-05-05 14:20:00,50.26,50.32,50.25,50.29,184600.0,31.833,31.871,31.8267,31.852,184600.0
2006-05-05 14:25:00,50.29,50.31,50.27,50.27,114500.0,31.852,31.8647,31.8393,31.8393,114500.0
2006-05-05 14:30:00,50.28,50.32,50.27,50.32,122200.0,31.8457,31.871,31.8393,31.871,122200.0
2006-05-05 14:35:00,50.33,50.35,50.31,50.34,112600.0,31.8773,31.89,31.8647,31.8837,112600.0
2006-05-05 14:40:00,50.34,50.35,50.33,50.34,75900.0,31.8837,31.89,31.8773,31.8837,75900.0
2006-05-05 14:45:00,50.35,50.41,50.34,50.39,326600.0,31.89,31.928,31.8837,31.9153,326600.0
2006-05-05 14:50:00,50.39,50.47,50.39,50.44,336500.0,31.9153,31.966,31.9153,31.947,336500.0
2006-05-05 14:55:00,50.45,50.49,50.44,50.49,162100.0,31.9533,31.9787,31.947,31.9787,162100.0
2006-05-05 15:00:00,50.49,50.49,50.43,50.43,94900.0,31.9787,31.9787,31.9407,31.9407,94900.0
2006-05-05 15:05:00,50.43,50.47,50.43,50.44,267900.0,31.9407,31.966,31.9407,31.947,267900.0
2006-05-05 15:10:00,50.45,50.45,50.42,50.43,202300.0,31.9533,31.9533,31.9343,31.9407,202300.0
2006-05-05 15:15:00,50.44,50.45,50.41,50.42,132800.0,31.947,31.9533,31.928,31.9343,132800.0
2006-05-05 15:20:00,50.42,50.43,50.39,50.39,161200.0,31.9343,31.9407,31.9153,31.9153,161200.0
2006-05-05 15:25:00,50.39,50.41,50.39,50.4,232900.0,31.9153,31.928,31.9153,31.9217,232900.0
2006-05-05 15:30:00,50.41,50.43,50.39,50.42,189900.0,31.928,31.9407,31.9153,31.9343,189900.0
2006-05-05 15:35:00,50.42,50.49,50.42,50.49,271200.0,31.9343,31.9787,31.9343,31.9787,271200.0
2006-05-05 15:40:00,50.49,50.5,50.48,50.48,194500.0,31.9787,31.985,31.9723,31.9723,194500.0
2006-05-05 15:45:00,50.48,50.5,50.45,50.45,379100.0,31.9723,31.985,31.9533,31.9533,379100.0
2006-05-05 15:50:00,50.46,50.46,50.43,50.43,177000.0,31.9597,31.9597,31.9407,31.9407,177000.0
2006-05-05 15:55:00,50.43,50.47,50.43,50.47,294600.0,31.9407,31.966,31.9407,31.966,294600.0
2006-05-08 09:30:00,50.2,50.3,50.2,50.28,748100.0,31.795,31.8583,31.795,31.8457,748100.0
2006-05-08 09:35:00,50.28,50.3,50.18,50.2,197200.0,31.8457,31.8583,31.7823,31.795,197200.0
2006-05-08 09:40:00,50.19,50.26,50.19,50.24,216200.0,31.7887,31.833,31.7887,31.8203,216200.0
2006-05-08 09:45:00,50.24,50.31,50.22,50.28,191900.0,31.8203,31.8647,31.8077,31.8457,191900.0
2006-05-08 09:50:00,50.28,50.32,50.24,50.24,195200.0,31.8457,31.871,31.8203,31.8203,195200.0
2006-05-08 09:55:00,50.25,50.29,50.24,50.27,238500.0,31.8267,31.852,31.8203,31.8393,238500.0
2006-05-08 10:00:00,50.27,50.28,50.19,50.27,340800.0,31.8393,31.8457,31.7887,31.8393,340800.0
2006-05-08 10:05:00,50.27,50.28,50.24,50.28,178500.0,31.8393,31.8457,31.8203,31.8457,178500.0
2006-05-08 10:10:00,50.28,50.28,50.25,50.27,129000.0,31.8457,31.8457,31.8267,31.8393,129000.0
2006-05-08 10:15:00,50.27,50.28,50.26,50.27,66300.0,31.8393,31.8457,31.833,31.8393,66300.0
2006-05-08 10:20:00,50.27,50.28,50.25,50.26,145600.0,31.8393,31.8457,31.8267,31.833,145600.0
2006-05-08 10:25:00,50.26,50.27,50.24,50.27,97100.0,31.833,31.8393,31.8203,31.8393,97100.0
2006-05-08 10:30:00,50.26,50.27,50.21,50.22,168600.0,31.833,31.8393,31.8013,31.8077,168600.0
2006-05-08 10:35:00,50.23,50.25,50.21,50.24,149200.0,31.814,31.8267,31.8013,31.8203,149200.0
2006-05-08 10:40:00,50.23,50.25,50.22,50.23,80800.0,31.814,31.8267,31.8077,31.814,80800.0
2006-05-08 10:45:00,50.23,50.24,50.2,50.2,490800.0,31.814,31.8203,31.795,31.795,490800.0
2006-05-08 10:50:00,50.2,50.2,50.17,50.18,74500.0,31.795,31.795,31.776,31.7823,74500.0
2006-05-08 10:55:00,50.19,50.2,50.17,50.18,68800.0,31.7887,31.795,31.776,31.7823,68800.0
2006-05-08 11:00:00,50.18,50.19,50.15,50.16,114400.0,31.7823,31.7887,31.7633,31.7697,114400.0
2006-05-08 11:05:00,50.15,50.16,50.12,50.14,184700.0,31.7633,31.7697,31.7443,31.757,184700.0
2006-05-08 11:10:00,50.13,50.16,50.12,50.16,148600.0,31.7507,31.7697,31.7443,31.7697,148600.0
2006-05-08 11:15:00,50.15,50.16,50.12,50.13,173500.0,31.7633,31.7697,31.7443,31.7507,173500.0
2006-05-08 11:20:00,50.14,50.14,50.1,50.11,117100.0,31.757,31.757,31.7317,31.738,117100.0
2006-05-08 11:25:00,50.12,50.13,50.1,50.1,140700.0,31.7443,31.7507,31.7317,31.7317,140700.0
2006-05-08 11:30:00,50.1,50.11,50.08,50.09,79500.0,31.7317,31.738,31.719,31.7253,79500.0
2006-05-08 11:35:00,50.09,50.11,50.08,50.08,164500.0,31.7253,31.738,31.719,31.719,164500.0
2006-05-08 11:40:00,50.09,50.09,50.07,50.07,64900.0,31.7253,31.7253,31.7127,31.7127,64900.0
2006-05-08 11:45:00,50.07,50.09,50.05,50.05,70200.0,31.7127,31.7253,31.7,31.7,70200.0
2006-05-08 11:50:00,50.05,50.06,50.04,50.06,168000.0,31.7,31.7063,31.6937,31.7063,168000.0
2006-05-08 11:55:00,50.05,50.07,50.04,50.05,263000.0,31.7,31.7127,31.6937,31.7,263000.0
2006-05-08 12:00:00,50.05,50.05,50.03,50.03,100000.0,31.7,31.7,31.6873,31.6873,100000.0
2006-05-08 12:05:00,50.05,50.08,50.04,50.07,106000.0,31.7,31.719,31.6937,31.7127,106000.0
2006-05-08 12:10:00,50.07,50.07,50.05,50.06,159400.0,31.7127,31.7127,31.7,31.7063,159400.0
2006-05-08 12:15:00,50.07,50.08,50.03,50.04,88100.0,31.7127,31.719,31.6873,31.6937,88100.0
2006-05-08 12:20:00,50.04,50.04,50.01,50.01,58800.0,31.6937,31.6937,31.6747,31.6747,58800.0
2006-05-08 12:25:00,50.01,50.02,50.0,50.01,184100.0,31.6747,31.681,31.6683,31.6747,184100.0
2006-05-08 12:30:00,50.01,50.04,50.01,50.04,161100.0,31.6747,31.6937,31.6747,31.6937,161100.0
2006-05-08 12:35:00,50.04,50.1,50.03,50.1,48800.0,31.6937,31.7317,31.6873,31.7317,48800.0
2006-05-08 12:40:00,50.1,50.12,50.09,50.09,78500.0,31.7317,31.7443,31.7253,31.7253,78500.0
2006-05-08 12:45:00,50.09,50.11,50.09,50.1,46900.0,31.7253,31.738,31.7253,31.7317,46900.0
2006-05-08 12:50:00,50.1,50.11,50.06,50.06,48900.0,31.7317,31.738,31.7063,31.7063,48900.0
2006-05-08 12:55:00,50.06,50.07,50.03,50.06,52400.0,31.7063,31.7127,31.6873,31.7063,52400.0
2006-05-08 13:00:00,50.07,50.09,50.06,50.08,38100.0,31.7127,31.7253,31.7063,31.719,38100.0
2006-05-08 13:05:00,50.08,50.11,50.08,50.11,55500.0,31.719,31.738,31.719,31.738,55500.0
2006-05-08 13:10:00,50.11,50.11,50.05,50.09,62300.0,31.738,31.738,31.7,31.7253,62300.0
2006-05-08 13:15:00,50.08,50.1,50.07,50.09,60400.0,31.719,31.7317,31.7127,31.7253,60400.0
2006-05-08 13:20:00,50.09,50.11,50.08,50.09,24400.0,31.7253,31.738,31.719,31.7253,24400.0
2006-05-08 13:25:00,50.09,50.09,50.07,50.08,34300.0,31.7253,31.7253,31.7127,31.719,34300.0
2006-05-08 13:30:00,50.07,50.1,50.07,50.09,92500.0,31.7127,31.7317,31.7127,31.7253,92500.0
2006-05-08 13:35:00,50.1,50.1,50.08,50.09,51800.0,31.7317,31.7317,31.719,31.7253,51800.0
2006-05-08 13:40:00,50.09,50.1,50.06,50.1,104300.0,31.7253,31.7317,31.7063,31.7317,104300.0
2006-05-08 13:45:00,50.1,50.13,50.09,50.12,90200.0,31.7317,31.7507,31.7253,31.7443,90200.0
2006-05-08 13:50:00,50.11,50.16,50.1,50.16,73100.0,31.738,31.7697,31.7317,31.7697,73100.0
2006-05-08 13:55:00,50.15,50.17,50.14,50.15,51600.0,31.7633,31.776,31.757,31.7633,51600.0
2006-05-08 14:00:00,50.15,50.18,50.13,50.13,60000.0,31.7633,31.7823,31.7507,31.7507,60000.0
2006-05-08 14:05:00,50.13,50.15,50.09,50.1,107000.0,31.7507,31.7633,31.7253,31.7317,107000.0
2006-05-08 14:10:00,50.09,50.16,50.09,50.16,147100.0,31.7253,31.7697,31.7253,31.7697,147100.0
2006-05-08 14:15:00,50.17,50.19,50.14,50.16,58600.0,31.776,31.7887,31.757,31.7697,58600.0
2006-05-08 14:20:00,50.15,50.17,50.13,50.16,45200.0,31.7633,31.776,31.7507,31.7697,45200.0
2006-05-08 14:25:00,50.17,50.17,50.14,50.15,35000.0,31.776,31.776,31.757,31.7633,35000.0
2006-05-08 14:30:00,50.15,50.15,50.13,50.14,87700.0,31.7633,31.7633,31.7507,31.757,87700.0
2006-05-08 14:35:00,50.15,50.15,50.11,50.11,66800.0,31.7633,31.7633,31.738,31.738,66800.0
2006-05-08 14:40:00,50.11,50.11,50.08,50.09,158600.0,31.738,31.738,31.719,31.7253,158600.0
2006-05-08 14:45:00,50.08,50.13,50.08,50.13,181500.0,31.719,31.7507,31.719,31.7507,181500.0
2006-05-08 14:50:00,50.12,50.14,50.1,50.12,211100.0,31.7443,31.757,31.7317,31.7443,211100.0
2006-05-08 14:55:00,50.12,50.17,50.12,50.16,102800.0,31.7443,31.776,31.7443,31.7697,102800.0
2006-05-08 15:00:00,50.16,50.2,50.15,50.18,68300.0,31.7697,31.795,31.7633,31.7823,68300.0
2006-05-08 15:05:00,50.18,50.21,50.13,50.16,241700.0,31.7823,31.8013,31.7507,31.7697,241700.0
2006-05-08 15:10:00,50.16,50.17,50.12,50.13,81100.0,31.7697,31.776,31.7443,31.7507,81100.0
2006-05-08 15:15:00,50.12,50.13,50.09,50.09,148100.0,31.7443,31.7507,31.7253,31.7253,148100.0
2006-05-08 15:20:00,50.09,50.11,50.06,50.09,158500.0,31.7253,31.738,31.7063,31.7253,158500.0
2006-05-08 15:25:00,50.09,50.14,50.09,50.12,131300.0,31.7253,31.757,31.7253,31.7443,131300.0
2006-05-08 15:30:00,50.12,50.19,50.12,50.16,153700.0,31.7443,31.7887,31.7443,31.7697,153700.0
2006-05-08 15:35:00,50.16,50.17,50.12,50.12,84700.0,31.7697,31.776,31.7443,31.7443,84700.0
2006-05-08 15:40:00,50.12,50.16,50.12,50.12,197200.0,31.7443,31.7697,31.7443,31.7443,197200.0
2006-05-08 15:45:00,50.13,50.16,50.12,50.12,192600.0,31.7507,31.7697,31.7443,31.7443,192600.0
2006-05-08 15:50:00,50.12,50.12,50.1,50.1,136900.0,31.7443,31.7443,31.7317,31.7317,136900.0
2006-05-08 15:55:00,50.1,50.12,50.09,50.1,172800.0,31.7317,31.7443,31.7253,31.7317,172800.0
2006-05-09 09:30:00,50.11,50.2,50.04,50.18,351800.0,31.738,31.795,31.6937,31.7823,351800.0
2006-05-09 09:35:00,50.15,50.17,50.09,50.09,120600.0,31.7633,31.776,31.7253,31.7253,120600.0
2006-05-09 09:40:00,50.1,50.18,50.08,50.18,133000.0,31.7317,31.7823,31.719,31.7823,133000.0
2006-05-09 09:45:00,50.17,50.23,50.16,50.19,244700.0,31.776,31.814,31.7697,31.7887,244700.0
2006-05-09 09:50:00,50.2,50.21,50.16,50.18,158600.0,31.795,31.8013,31.7697,31.7823,158600.0
2006-05-09 09:55:00,50.18,50.22,50.17,50.17,132500.0,31.7823,31.8077,31.776,31.776,132500.0
2006-05-09 10:00:00,50.17,50.19,50.14,50.14,113700.0,31.776,31.7887,31.757,31.757,113700.0
2006-05-09 10:05:00,50.14,50.18,50.14,50.17,134900.0,31.757,31.7823,31.757,31.776,134900.0
2006-05-09 10:10:00,50.17,50.23,50.17,50.22,227000.0,31.776,31.814,31.776,31.8077,227000.0
2006-05-09 10:15:00,50.21,50.24,50.19,50.2,169000.0,31.8013,31.8203,31.7887,31.795,169000.0
2006-05-09 10:20:00,50.2,50.21,50.19,50.2,134200.0,31.795,31.8013,31.7887,31.795,134200.0
2006-05-09 10:25:00,50.19,50.2,50.11,50.11,239500.0,31.7887,31.795,31.738,31.738,239500.0
2006-05-09 10:30:00,50.11,50.11,50.04,50.05,193100.0,31.738,31.738,31.6937,31.7,193100.0
2006-05-09 10:35:00,50.05,50.09,50.05,50.07,95700.0,31.7,31.7253,31.7,31.7127,95700.0
2006-05-09 10:40:00,50.07,50.11,50.06,50.1,178500.0,31.7127,31.738,31.7063,31.7317,178500.0
2006-05-09 10:45:00,50.09,50.1,50.07,50.07,64200.0,31.7253,31.7317,31.7127,31.7127,64200.0
2006-05-09 10:50:00,50.07,50.1,50.06,50.1,82300.0,31.7127,31.7317,31.7063,31.7317,82300.0
2006-05-09 10:55:00,50.09,50.13,50.09,50.11,85600.0,31.7253,31.7507,31.7253,31.738,85600.0
2006-05-09 11:00:00,50.11,50.14,50.1,50.11,126200.0,31.738,31.757,31.7317,31.738,126200.0
2006-05-09 11:05:00,50.1,50.14,50.1,50.12,95900.0,31.7317,31.757,31.7317,31.7443,95900.0
2006-05-09 11:10:00,50.12,50.14,50.11,50.13,64500.0,31.7443,31.757,31.738,31.7507,64500.0
2006-05-09 11:15:00,50.13,50.18,50.12,50.18,127700.0,31.7507,31.7823,31.7443,31.7823,127700.0
2006-05-09 11:20:00,50.18,50.19,50.16,50.18,64200.0,31.7823,31.7887,31.7697,31.7823,64200.0
2006-05-09 11:25:00,50.17,50.18,50.13,50.14,68300.0,31.776,31.7823,31.7507,31.757,68300.0
2006-05-09 11:30:00,50.14,50.19,50.13,50.17,111700.0,31.757,31.7887,31.7507,31.776,111700.0
2006-05-09 11:35:00,50.17,50.2,50.17,50.18,66800.0,31.776,31.795,31.776,31.7823,66800.0
2006-05-09 11:40:00,50.18,50.25,50.18,50.22,214100.0,31.7823,31.8267,31.7823,31.8077,214100.0
2006-05-09 11:45:00,50.21,50.23,50.2,50.21,104200.0,31.8013,31.814,31.795,31.8013,104200.0
2006-05-09 11:50:00,50.21,50.28,50.19,50.25,192600.0,31.8013,31.8457,31.7887,31.8267,192600.0
2006-05-09 11:55:00,50.25,50.27,50.23,50.25,116600.0,31.8267,31.8393,31.814,31.8267,116600.0
2006-05-09 12:00:00,50.26,50.28,50.23,50.26,316700.0,31.833,31.8457,31.814,31.833,316700.0
2006-05-09 12:05:00,50.27,50.34,50.27,50.31,147500.0,31.8393,31.8837,31.8393,31.8647,147500.0
2006-05-09 12:10:00,50.31,50.31,50.26,50.28,75800.0,31.8647,31.8647,31.833,31.8457,75800.0
2006-05-09 12:15:00,50.27,50.28,50.24,50.24,30400.0,31.8393,31.8457,31.8203,31.8203,30400.0
2006-05-09 12:20:00,50.25,50.25,50.2,50.21,67200.0,31.8267,31.8267,31.795,31.8013,67200.0
2006-05-09 12:25:00,50.2,50.21,50.2,50.2,81400.0,31.795,31.8013,31.795,31.795,81400.0
2006-05-09 12:30:00,50.2,50.21,50.19,50.19,37700.0,31.795,31.8013,31.7887,31.7887,37700.0
2006-05-09 12:35:00,50.19,50.2,50.18,50.2,45900.0,31.7887,31.795,31.7823,31.795,45900.0
2006-05-09 12:40:00,50.2,50.28,50.19,50.26,160600.0,31.795,31.8457,31.7887,31.833,160600.0
2006-05-09 12:45:00,50.26,50.26,50.19,50.24,210500.0,31.833,31.833,31.7887,31.8203,210500.0
2006-05-09 12:50:00,50.24,50.3,50.24,50.3,114900.0,31.8203,31.8583,31.8203,31.8583,114900.0
2006-05-09 12:55:00,50.3,50.31,50.24,50.24,62400.0,31.8583,31.8647,31.8203,31.8203,62400.0
2006-05-09 13:00:00,50.24,50.29,50.24,50.28,127600.0,31.8203,31.852,31.8203,31.8457,127600.0
2006-05-09 13:05:00,50.28,50.3,50.25,50.29,149200.0,31.8457,31.8583,31.8267,31.852,149200.0
2006-05-09 13:10:00,50.29,50.34,50.28,50.29,162000.0,31.852,31.8837,31.8457,31.852,162000.0
2006-05-09 13:15:00,50.29,50.32,50.27,50.29,186700.0,31.852,31.871,31.8393,31.852,186700.0
2006-05-09 13:20:00,50.28,50.3,50.26,50.27,44200.0,31.8457,31.8583,31.833,31.8393,44200.0
2006-05-09 13:25:00,50.26,50.27,50.23,50.24,41700.0,31.833,31.8393,31.814,31.8203,41700.0
2006-05-09 13:30:00,50.23,50.24,50.21,50.22,57900.0,31.814,31.8203,31.8013,31.8077,57900.0
2006-05-09 13:35:00,50.23,50.25,50.22,50.24,97600.0,31.814,31.8267,31.8077,31.8203,97600.0
2006-05-09 13:40:00,50.23,50.26,50.21,50.23,108400.0,31.814,31.833,31.8013,31.814,108400.0
2006-05-09 13:45:00,50.23,50.28,50.21,50.28,94700.0,31.814,31.8457,31.8013,31.8457,94700.0
2006-05-09 13:50:00,50.28,50.3,50.23,50.27,296600.0,31.8457,31.8583,31.814,31.8393,296600.0
2006-05-09 13:55:00,50.26,50.31,50.25,50.26,98100.0,31.833,31.8647,31.8267,31.833,98100.0
2006-05-09 14:00:00,50.25,50.27,50.23,50.25,106900.0,31.8267,31.8393,31.814,31.8267,106900.0
2006-05-09 14:05:00,50.25,50.25,50.19,50.21,67800.0,31.8267,31.8267,31.7887,31.8013,67800.0
2006-05-09 14:10:00,50.21,50.24,50.2,50.22,48300.0,31.8013,31.8203,31.795,31.8077,48300.0
2006-05-09 14:15:00,50.23,50.23,50.21,50.22,39500.0,31.814,31.814,31.8013,31.8077,39500.0
2006-05-09 14:20:00,50.21,50.25,50.21,50.24,33100.0,31.8013,31.8267,31.8013,31.8203,33100.0
2006-05-09 14:25:00,50.24,50.29,50.24,50.25,23500.0,31.8203,31.852,31.8203,31.8267,23500.0
2006-05-09 14:30:00,50.24,50.29,50.23,50.24,65900.0,31.8203,31.852,31.814,31.8203,65900.0
2006-05-09 14:35:00,50.24,50.26,50.23,50.26,55000.0,31.8203,31.833,31.814,31.833,55000.0
2006-05-09 14:40:00,50.25,50.32,50.25,50.3,141800.0,31.8267,31.871,31.8267,31.8583,141800.0
2006-05-09 14:45:00,50.3,50.35,50.19,50.34,113400.0,31.8583,31.89,31.7887,31.8837,113400.0
2006-05-09 14:50:00,50.34,50.34,50.28,50.32,182600.0,31.8837,31.8837,31.8457,31.871,182600.0
2006-05-09 14:55:00,50.32,50.35,50.3,50.31,112300.0,31.871,31.89,31.8583,31.8647,112300.0
2006-05-09 15:00:00,50.31,50.31,50.26,50.27,63000.0,31.8647,31.8647,31.833,31.8393,63000.0
2006-05-09 15:05:00,50.27,50.3,50.26,50.27,71400.0,31.8393,31.8583,31.833,31.8393,71400.0
2006-05-09 15:10:00,50.27,50.29,50.26,50.28,74900.0,31.8393,31.852,31.833,31.8457,74900.0
2006-05-09 15:15:00,50.28,50.3,50.27,50.29,80100.0,31.8457,31.8583,31.8393,31.852,80100.0
2006-05-09 15:20:00,50.29,50.32,50.27,50.31,141700.0,31.852,31.871,31.8393,31.8647,141700.0
2006-05-09 15:25:00,50.3,50.31,50.29,50.3,109900.0,31.8583,31.8647,31.852,31.8583,109900.0
2006-05-09 15:30:00,50.3,50.31,50.27,50.27,112500.0,31.8583,31.8647,31.8393,31.8393,112500.0
2006-05-09 15:35:00,50.27,50.29,50.2,50.21,182700.0,31.8393,31.852,31.795,31.8013,182700.0
2006-05-09 15:40:00,50.21,50.26,50.2,50.24,201800.0,31.8013,31.833,31.795,31.8203,201800.0
2006-05-09 15:45:00,50.24,50.25,50.17,50.18,120200.0,31.8203,31.8267,31.776,31.7823,120200.0
2006-05-09 15:50:00,50.17,50.2,50.12,50.13,231300.0,31.776,31.795,31.7443,31.7507,231300.0
2006-05-09 15:55:00,50.14,50.2,50.13,50.16,236500.0,31.757,31.795,31.7507,31.7697,236500.0
2006-05-10 09:30:00,50.03,50.1,50.01,50.1,449100.0,31.6873,31.7317,31.6747,31.7317,449100.0
2006-05-10 09:35:00,50.09,50.19,50.08,50.11,202900.0,31.7253,31.7887,31.719,31.738,202900.0
2006-05-10 09:40:00,50.1,50.21,50.1,50.18,96400.0,31.7317,31.8013,31.7317,31.7823,96400.0
2006-05-10 09:45:00,50.19,50.19,50.09,50.09,179500.0,31.7887,31.7887,31.7253,31.7253,179500.0
2006-05-10 09:50:00,50.1,50.22,50.09,50.2,152300.0,31.7317,31.8077,31.7253,31.795,152300.0
2006-05-10 09:55:00,50.2,50.36,50.2,50.34,137600.0,31.795,31.8963,31.795,31.8837,137600.0
2006-05-10 10:00:00,50.35,50.39,50.32,50.35,103900.0,31.89,31.9153,31.871,31.89,103900.0
2006-05-10 10:05:00,50.35,50.37,50.32,50.34,102000.0,31.89,31.9027,31.871,31.8837,102000.0
2006-05-10 10:10:00,50.34,50.36,50.32,50.32,63500.0,31.8837,31.8963,31.871,31.871,63500.0
2006-05-10 10:15:00,50.32,50.33,50.3,50.3,108800.0,31.871,31.8773,31.8583,31.8583,108800.0
2006-05-10 10:20:00,50.3,50.33,50.29,50.32,91900.0,31.8583,31.8773,31.852,31.871,91900.0
2006-05-10 10:25:00,50.33,50.35,50.32,50.34,81200.0,31.8773,31.89,31.871,31.8837,81200.0
2006-05-10 10:30:00,50.35,50.37,50.34,50.37,122700.0,31.89,31.9027,31.8837,31.9027,122700.0
2006-05-10 10:35:00,50.37,50.39,50.36,50.39,74800.0,31.9027,31.9153,31.8963,31.9153,74800.0
2006-05-10 10:40:00,50.39,50.44,50.38,50.41,202900.0,31.9153,31.947,31.909,31.928,202900.0
2006-05-10 10:45:00,50.41,50.41,50.35,50.37,147300.0,31.928,31.928,31.89,31.9027,147300.0
2006-05-10 10:50:00,50.37,50.37,50.3,50.31,86700.0,31.9027,31.9027,31.8583,31.8647,86700.0
2006-05-10 10:55:00,50.31,50.31,50.22,50.23,180000.0,31.8647,31.8647,31.8077,31.814,180000.0
2006-05-10 11:00:00,50.23,50.23,50.19,50.2,335400.0,31.814,31.814,31.7887,31.795,335400.0
2006-05-10 11:05:00,50.2,50.23,50.19,50.22,70400.0,31.795,31.814,31.7887,31.8077,70400.0
2006-05-10 11:10:00,50.22,50.27,50.22,50.26,53400.0,31.8077,31.8393,31.8077,31.833,53400.0
2006-05-10 11:15:00,50.26,50.27,50.25,50.26,54000.0,31.833,31.8393,31.8267,31.833,54000.0
2006-05-10 11:20:00,50.26,50.29,50.25,50.29,53200.0,31.833,31.852,31.8267,31.852,53200.0
2006-05-10 11:25:00,50.28,50.32,50.24,50.24,180800.0,31.8457,31.871,31.8203,31.8203,180800.0
2006-05-10 11:30:00,50.24,50.26,50.2,50.21,72600.0,31.8203,31.833,31.795,31.8013,72600.0
2006-05-10 11:35:00,50.21,50.23,50.19,50.19,50000.0,31.8013,31.814,31.7887,31.7887,50000.0
2006-05-10 11:40:00,50.2,50.22,50.19,50.21,81200.0,31.795,31.8077,31.7887,31.8013,81200.0
2006-05-10 11:45:00,50.2,50.23,50.18,50.19,89100.0,31.795,31.814,31.7823,31.7887,89100.0
2006-05-10 11:50:00,50.19,50.23,50.18,50.21,66700.0,31.7887,31.814,31.7823,31.8013,66700.0
2006-05-10 11:55:00,50.21,50.25,50.21,50.25,35800.0,31.8013,31.8267,31.8013,31.8267,35800.0
2006-05-10 12:00:00,50.25,50.27,50.25,50.26,66500.0,31.8267,31.8393,31.8267,31.833,66500.0
2006-05-10 12:05:00,50.26,50.29,50.26,50.27,64100.0,31.833,31.852,31.833,31.8393,64100.0
2006-05-10 12:10:00,50.27,50.28,50.26,50.28,42300.0,31.8393,31.8457,31.833,31.8457,42300.0
2006-05-10 12:15:00,50.27,50.29,50.27,50.29,37500.0,31.8393,31.852,31.8393,31.852,37500.0
2006-05-10 12:20:00,50.29,50.3,50.28,50.29,105400.0,31.852,31.8583,31.8457,31.852,105400.0
2006-05-10 12:25:00,50.29,50.3,50.28,50.28,45800.0,31.852,31.8583,31.8457,31.8457,45800.0
2006-05-10 12:30:00,50.29,50.29,50.27,50.27,57000.0,31.852,31.852,31.8393,31.8393,57000.0
2006-05-10 12:35:00,50.28,50.28,50.23,50.23,67300.0,31.8457,31.8457,31.814,31.814,67300.0
2006-05-10 12:40:00,50.23,50.25,50.23,50.24,39800.0,31.814,31.8267,31.814,31.8203,39800.0
2006-05-10 12:45:00,50.25,50.25,50.24,50.24,34300.0,31.8267,31.8267,31.8203,31.8203,34300.0
2006-05-10 12:50:00,50.24,50.25,50.21,50.23,120000.0,31.8203,31.8267,31.8013,31.814,120000.0
2006-05-10 12:55:00,50.23,50.23,50.2,50.21,42000.0,31.814,31.814,31.795,31.8013,42000.0
2006-05-10 13:00:00,50.21,50.22,50.2,50.21,59900.0,31.8013,31.8077,31.795,31.8013,59900.0
2006-05-10 13:05:00,50.22,50.24,50.21,50.24,98200.0,31.8077,31.8203,31.8013,31.8203,98200.0
2006-05-10 13:10:00,50.22,50.24,50.22,50.22,34100.0,31.8077,31.8203,31.8077,31.8077,34100.0
2006-05-10 13:15:00,50.22,50.25,50.22,50.24,24900.0,31.8077,31.8267,31.8077,31.8203,24900.0
2006-05-10 13:20:00,50.24,50.25,50.23,50.23,35900.0,31.8203,31.8267,31.814,31.814,35900.0
2006-05-10 13:25:00,50.24,50.24,50.23,50.24,32800.0,31.8203,31.8203,31.814,31.8203,32800.0
2006-05-10 13:30:00,50.23,50.25,50.23,50.23,62500.0,31.814,31.8267,31.814,31.814,62500.0
2006-05-10 13:35:00,50.24,50.24,50.22,50.23,35800.0,31.8203,31.8203,31.8077,31.814,35800.0
2006-05-10 13:40:00,50.23,50.24,50.22,50.24,49100.0,31.814,31.8203,31.8077,31.8203,49100.0
2006-05-10 13:45:00,50.24,50.26,50.22,50.22,60100.0,31.8203,31.833,31.8077,31.8077,60100.0
2006-05-10 13:50:00,50.22,50.23,50.22,50.22,63700.0,31.8077,31.814,31.8077,31.8077,63700.0
2006-05-10 13:55:00,50.22,50.23,50.21,50.21,136200.0,31.8077,31.814,31.8013,31.8013,136200.0
2006-05-10 14:00:00,50.22,50.23,50.21,50.22,75600.0,31.8077,31.814,31.8013,31.8077,75600.0
2006-05-10 14:05:00,50.21,50.22,50.15,50.15,144100.0,31.8013,31.8077,31.7633,31.7633,144100.0
2006-05-10 14:10:00,50.15,50.17,50.13,50.17,89700.0,31.7633,31.776,31.7507,31.776,89700.0
2006-05-10 14:15:00,50.16,50.21,49.8,49.98,599900.0,31.7697,31.8013,31.5416,31.6557,599900.0
2006-05-10 14:20:00,50.0,50.2,49.8,50.07,424500.0,31.6683,31.795,31.5416,31.7127,424500.0
2006-05-10 14:25:00,50.08,50.08,49.89,49.92,360800.0,31.719,31.719,31.5987,31.6177,360800.0
2006-05-10 14:30:00,49.92,49.97,49.74,49.75,400700.0,31.6177,31.6493,31.5036,31.51,400700.0
2006-05-10 14:35:00,49.76,49.87,49.75,49.85,397500.0,31.5163,31.586,31.51,31.5733,397500.0
2006-05-10 14:40:00,49.86,50.08,49.83,50.06,267300.0,31.5797,31.719,31.5607,31.7063,267300.0
2006-05-10 14:45:00,50.04,50.2,50.02,50.06,317900.0,31.6937,31.795,31.681,31.7063,317900.0
2006-05-10 14:50:00,50.05,50.11,49.99,50.09,282200.0,31.7,31.738,31.662,31.7253,282200.0
2006-05-10 14:55:00,50.09,50.11,50.04,50.11,86000.0,31.7253,31.738,31.6937,31.738,86000.0
2006-05-10 15:00:00,50.09,50.19,50.09,50.12,111900.0,31.7253,31.7887,31.7253,31.7443,111900.0
2006-05-10 15:05:00,50.13,50.16,50.11,50.15,84000.0,31.7507,31.7697,31.738,31.7633,84000.0
2006-05-10 15:10:00,50.14,50.14,50.08,50.09,71400.0,31.757,31.757,31.719,31.7253,71400.0
2006-05-10 15:15:00,50.1,50.17,50.09,50.17,104300.0,31.7317,31.776,31.7253,31.776,104300.0
2006-05-10 15:20:00,50.17,50.18,50.11,50.11,121800.0,31.776,31.7823,31.738,31.738,121800.0
2006-05-10 15:25:00,50.11,50.14,49.8,50.05,145500.0,31.738,31.757,31.5416,31.7,145500.0
2006-05-10 15:30:00,50.06,50.07,50.0,50.02,231100.0,31.7063,31.7127,31.6683,31.681,231100.0
2006-05-10 15:35:00,50.02,50.13,50.02,50.11,196500.0,31.681,31.7507,31.681,31.738,196500.0
2006-05-10 15:40:00,50.12,50.17,50.12,50.15,242700.0,31.7443,31.776,31.7443,31.7633,242700.0
2006-05-10 15:45:00,50.15,50.21,50.14,50.19,308600.0,31.7633,31.8013,31.757,31.7887,308600.0
2006-05-10 15:50:00,50.19,50.23,50.17,50.2,263400.0,31.7887,31.814,31.776,31.795,263400.0
2006-05-10 15:55:00,50.2,50.24,50.16,50.16,213900.0,31.795,31.8203,31.7697,31.7697,213900.0
2006-05-11 09:30:00,50.3,50.3,50.0,50.04,371400.0,31.8583,31.8583,31.6683,31.6937,371400.0
2006-05-11 09:35:00,50.04,50.05,50.01,50.04,79300.0,31.6937,31.7,31.6747,31.6937,79300.0
2006-05-11 09:40:00,50.03,50.08,50.0,50.0,125400.0,31.6873,31.719,31.6683,31.6683,125400.0
2006-05-11 09:45:00,50.0,50.02,49.98,49.99,182500.0,31.6683,31.681,31.6557,31.662,182500.0
2006-05-11 09:50:00,49.99,50.04,49.98,50.03,213200.0,31.662,31.6937,31.6557,31.6873,213200.0
2006-05-11 09:55:00,50.03,50.11,50.02,50.11,140600.0,31.6873,31.738,31.681,31.738,140600.0
2006-05-11 10:00:00,50.11,50.11,50.04,50.07,172500.0,31.738,31.738,31.6937,31.7127,172500.0
2006-05-11 10:05:00,50.08,50.1,50.06,50.08,184200.0,31.719,31.7317,31.7063,31.719,184200.0
2006-05-11 10:10:00,50.09,50.15,50.06,50.13,124400.0,31.7253,31.7633,31.7063,31.7507,124400.0
2006-05-11 10:15:00,50.14,50.15,50.13,50.14,61800.0,31.757,31.7633,31.7507,31.757,61800.0
2006-05-11 10:20:00,50.14,50.17,50.13,50.13,97800.0,31.757,31.776,31.7507,31.7507,97800.0
2006-05-11 10:25:00,50.14,50.14,50.01,50.02,117700.0,31.757,31.757,31.6747,31.681,117700.0
2006-05-11 10:30:00,50.02,50.04,49.99,50.01,160500.0,31.681,31.6937,31.662,31.6747,160500.0
2006-05-11 10:35:00,50.02,50.02,49.98,50.0,311900.0,31.681,31.681,31.6557,31.6683,311900.0
2006-05-11 10:40:00,50.01,50.03,49.95,49.96,201100.0,31.6747,31.6873,31.6367,31.643,201100.0
2006-05-11 10:45:00,49.96,50.03,49.95,49.99,201300.0,31.643,31.6873,31.6367,31.662,201300.0
2006-05-11 10:50:00,49.99,50.01,49.93,49.97,201700.0,31.662,31.6747,31.624,31.6493,201700.0
2006-05-11 10:55:00,49.98,49.98,49.9,49.91,113500.0,31.6557,31.6557,31.605,31.6113,113500.0
2006-05-11 11:00:00,49.91,49.95,49.9,49.94,70900.0,31.6113,31.6367,31.605,31.6303,70900.0
2006-05-11 11:05:00,49.95,50.05,49.95,50.04,107000.0,31.6367,31.7,31.6367,31.6937,107000.0
2006-05-11 11:10:00,50.05,50.05,49.94,49.94,72300.0,31.7,31.7,31.6303,31.6303,72300.0
2006-05-11 11:15:00,49.94,50.0,49.92,49.97,168000.0,31.6303,31.6683,31.6177,31.6493,168000.0
2006-05-11 11:20:00,49.97,49.98,49.93,49.94,84600.0,31.6493,31.6557,31.624,31.6303,84600.0
2006-05-11 11:25:00,49.94,49.94,49.86,49.88,174600.0,31.6303,31.6303,31.5797,31.5923,174600.0
2006-05-11 11:30:00,49.88,49.98,49.86,49.91,131600.0,31.5923,31.6557,31.5797,31.6113,131600.0
2006-05-11 11:35:00,49.9,49.97,49.9,49.93,54200.0,31.605,31.6493,31.605,31.624,54200.0
2006-05-11 11:40:00,49.94,49.99,49.92,49.98,90600.0,31.6303,31.662,31.6177,31.6557,90600.0
2006-05-11 11:45:00,49.99,50.0,49.97,49.97,73700.0,31.662,31.6683,31.6493,31.6493,73700.0
2006-05-11 11:50:00,49.97,49.97,49.92,49.93,91900.0,31.6493,31.6493,31.6177,31.624,91900.0
2006-05-11 11:55:00,49.92,49.93,49.88,49.89,106100.0,31.6177,31.624,31.5923,31.5987,106100.0
2006-05-11 12:00:00,49.88,49.89,49.83,49.84,68600.0,31.5923,31.5987,31.5607,31.567,68600.0
2006-05-11 12:05:00,49.85,49.86,49.77,49.77,152500.0,31.5733,31.5797,31.5226,31.5226,152500.0
2006-05-11 12:10:00,49.75,49.79,49.72,49.78,116400.0,31.51,31.5353,31.491,31.529,116400.0
2006-05-11 12:15:00,49.78,49.79,49.75,49.76,70100.0,31.529,31.5353,31.51,31.5163,70100.0
2006-05-11 12:20:00,49.76,49.78,49.71,49.72,141100.0,31.5163,31.529,31.4846,31.491,141100.0
2006-05-11 12:25:00,49.71,49.73,49.71,49.72,56800.0,31.4846,31.4973,31.4846,31.491,56800.0
2006-05-11 12:30:00,49.71,49.72,49.7,49.7,82700.0,31.4846,31.491,31.4783,31.4783,82700.0
2006-05-11 12:35:00,49.7,49.78,49.7,49.78,66000.0,31.4783,31.529,31.4783,31.529,66000.0
2006-05-11 12:40:00,49.78,49.78,49.73,49.74,64700.0,31.529,31.529,31.4973,31.5036,64700.0
2006-05-11 12:45:00,49.73,49.74,49.7,49.72,99800.0,31.4973,31.5036,31.4783,31.491,99800.0
2006-05-11 12:50:00,49.72,49.73,49.7,49.72,116100.0,31.491,31.4973,31.4783,31.491,116100.0
2006-05-11 12:55:00,49.72,49.79,49.72,49.78,72900.0,31.491,31.5353,31.491,31.529,72900.0
2006-05-11 13:00:00,49.78,49.8,49.77,49.8,61200.0,31.529,31.5416,31.5226,31.5416,61200.0
2006-05-11 13:05:00,49.79,49.8,49.73,49.73,71000.0,31.5353,31.5416,31.4973,31.4973,71000.0
2006-05-11 13:10:00,49.74,49.74,49.69,49.73,126000.0,31.5036,31.5036,31.472,31.4973,126000.0
2006-05-11 13:15:00,49.72,49.72,49.6,49.61,192900.0,31.491,31.491,31.415,31.4213,192900.0
2006-05-11 13:20:00,49.6,50.25,49.55,49.59,157800.0,31.415,31.8267,31.3833,31.4086,157800.0
2006-05-11 13:25:00,49.6,49.62,49.59,49.61,59600.0,31.415,31.4276,31.4086,31.4213,59600.0
2006-05-11 13:30:00,49.6,49.64,49.6,49.63,100800.0,31.415,31.4403,31.415,31.434,100800.0
2006-05-11 13:35:00,49.63,49.64,49.62,49.62,100700.0,31.434,31.4403,31.4276,31.4276,100700.0
2006-05-11 13:40:00,49.62,49.63,49.6,49.62,124000.0,31.4276,31.434,31.415,31.4276,124000.0
2006-05-11 13:45:00,49.62,49.62,49.58,49.6,99400.0,31.4276,31.4276,31.4023,31.415,99400.0
2006-05-11 13:50:00,49.61,49.63,49.59,49.59,126700.0,31.4213,31.434,31.4086,31.4086,126700.0
2006-05-11 13:55:00,49.59,49.61,49.57,49.61,73400.0,31.4086,31.4213,31.396,31.4213,73400.0
2006-05-11 14:00:00,49.6,49.64,49.6,49.62,80500.0,31.415,31.4403,31.415,31.4276,80500.0
2006-05-11 14:05:00,49.63,49.65,49.63,49.65,80100.0,31.434,31.4466,31.434,31.4466,80100.0
2006-05-11 14:10:00,49.65,49.65,49.61,49.61,62900.0,31.4466,31.4466,31.4213,31.4213,62900.0
2006-05-11 14:15:00,49.62,49.62,49.58,49.59,289000.0,31.4276,31.4276,31.4023,31.4086,289000.0
2006-05-11 14:20:00,49.59,49.63,49.58,49.62,71500.0,31.4086,31.434,31.4023,31.4276,71500.0
2006-05-11 14:25:00,49.63,49.66,49.61,49.62,78900.0,31.434,31.453,31.4213,31.4276,78900.0
2006-05-11 14:30:00,49.61,49.62,49.58,49.58,68900.0,31.4213,31.4276,31.4023,31.4023,68900.0
2006-05-11 14:35:00,49.58,49.61,49.58,49.61,57500.0,31.4023,31.4213,31.4023,31.4213,57500.0
2006-05-11 14:40:00,49.61,49.61,49.57,49.57,116400.0,31.4213,31.4213,31.396,31.396,116400.0
2006-05-11 14:45:00,49.57,49.6,49.56,49.57,97700.0,31.396,31.415,31.3896,31.396,97700.0
2006-05-11 14:50:00,49.57,49.57,49.5,49.51,146100.0,31.396,31.396,31.3516,31.358,146100.0
2006-05-11 14:55:00,49.5,49.51,49.44,49.44,325500.0,31.3516,31.358,31.3136,31.3136,325500.0
2006-05-11 15:00:00,49.45,49.53,49.44,49.5,148300.0,31.32,31.3706,31.3136,31.3516,148300.0
2006-05-11 15:05:00,49.5,49.55,49.49,49.55,115700.0,31.3516,31.3833,31.3453,31.3833,115700.0
2006-05-11 15:10:00,49.55,49.67,49.54,49.66,141500.0,31.3833,31.4593,31.377,31.453,141500.0
2006-05-11 15:15:00,49.66,49.67,49.65,49.66,163400.0,31.453,31.4593,31.4466,31.453,163400.0
2006-05-11 15:20:00,49.66,49.66,49.63,49.64,113400.0,31.453,31.453,31.434,31.4403,113400.0
2006-05-11 15:25:00,49.64,49.65,49.61,49.61,101800.0,31.4403,31.4466,31.4213,31.4213,101800.0
2006-05-11 15:30:00,49.62,49.62,49.57,49.6,151800.0,31.4276,31.4276,31.396,31.415,151800.0
2006-05-11 15:35:00,49.61,49.67,49.6,49.67,203700.0,31.4213,31.4593,31.415,31.4593,203700.0
2006-05-11 15:40:00,49.66,49.71,49.66,49.68,309800.0,31.453,31.4846,31.453,31.4656,309800.0
2006-05-11 15:45:00,49.68,49.7,46.69,49.68,257000.0,31.4656,31.4783,29.5719,31.4656,257000.0
2006-05-11 15:50:00,49.68,49.7,49.67,49.69,360000.0,31.4656,31.4783,31.4593,31.472,360000.0
2006-05-11 15:55:00,49.7,49.7,49.68,49.69,274700.0,31.4783,31.4783,31.4656,31.472,274700.0
2006-05-12 09:30:00,49.69,49.85,49.32,49.39,499500.0,31.472,31.5733,31.2376,31.282,499500.0
2006-05-12 09:35:00,49.41,49.44,49.36,49.44,192000.0,31.2946,31.3136,31.263,31.3136,192000.0
2006-05-12 09:40:00,49.44,49.44,49.32,49.33,209200.0,31.3136,31.3136,31.2376,31.244,209200.0
2006-05-12 09:45:00,49.33,49.49,49.31,49.4,247100.0,31.244,31.3453,31.2313,31.2883,247100.0
2006-05-12 09:50:00,49.4,49.45,49.36,49.43,290100.0,31.2883,31.32,31.263,31.3073,290100.0
2006-05-12 09:55:00,49.44,49.57,49.44,49.55,217600.0,31.3136,31.396,31.3136,31.3833,217600.0
2006-05-12 10:00:00,49.55,49.68,49.52,49.6,255300.0,31.3833,31.4656,31.3643,31.415,255300.0
2006-05-12 10:05:00,49.59,49.61,49.52,49.53,143900.0,31.4086,31.4213,31.3643,31.3706,143900.0
2006-05-12 10:10:00,49.53,49.66,49.52,49.64,211200.0,31.3706,31.453,31.3643,31.4403,211200.0
2006-05-12 10:15:00,49.65,49.65,49.55,49.57,205700.0,31.4466,31.4466,31.3833,31.396,205700.0
2006-05-12 10:20:00,49.56,49.62,49.5,49.52,176200.0,31.3896,31.4276,31.3516,31.3643,176200.0
2006-05-12 10:25:00,49.52,49.55,49.49,49.51,85100.0,31.3643,31.3833,31.3453,31.358,85100.0
2006-05-12 10:30:00,49.51,49.6,49.51,49.58,119300.0,31.358,31.415,31.358,31.4023,119300.0
2006-05-12 10:35:00,49.58,49.6,49.54,49.59,84600.0,31.4023,31.415,31.377,31.4086,84600.0
2006-05-12 10:40:00,49.59,49.59,49.52,49.53,142700.0,31.4086,31.4086,31.3643,31.3706,142700.0
2006-05-12 10:45:00,49.53,49.54,49.44,49.44,179100.0,31.3706,31.377,31.3136,31.3136,179100.0
2006-05-12 10:50:00,49.44,49.58,49.43,49.58,178300.0,31.3136,31.4023,31.3073,31.4023,178300.0
2006-05-12 10:55:00,49.57,49.59,49.53,49.55,145600.0,31.396,31.4086,31.3706,31.3833,145600.0
2006-05-12 11:00:00,49.55,49.6,49.52,49.59,168400.0,31.3833,31.415,31.3643,31.4086,168400.0
2006-05-12 11:05:00,49.6,49.6,49.49,49.53,94000.0,31.415,31.415,31.3453,31.3706,94000.0
2006-05-12 11:10:00,49.52,49.58,49.49,49.58,224100.0,31.3643,31.4023,31.3453,31.4023,224100.0
2006-05-12 11:15:00,49.58,49.64,49.56,49.58,120400.0,31.4023,31.4403,31.3896,31.4023,120400.0
2006-05-12 11:20:00,49.57,49.67,49.56,49.63,180700.0,31.396,31.4593,31.3896,31.434,180700.0
2006-05-12 11:25:00,49.63,49.64,49.55,49.55,99400.0,31.434,31.4403,31.3833,31.3833,99400.0
2006-05-12 11:30:00,49.55,49.56,49.5,49.53,109500.0,31.3833,31.3896,31.3516,31.3706,109500.0
2006-05-12 11:35:00,49.52,49.55,49.5,49.52,188100.0,31.3643,31.3833,31.3516,31.3643,188100.0
2006-05-12 11:40:00,49.53,49.55,49.51,49.55,136700.0,31.3706,31.3833,31.358,31.3833,136700.0
2006-05-12 11:45:00,49.55,49.59,49.54,49.54,117600.0,31.3833,31.4086,31.377,31.377,117600.0
2006-05-12 11:50:00,49.55,49.58,49.53,49.58,102400.0,31.3833,31.4023,31.3706,31.4023,102400.0
2006-05-12 11:55:00,49.58,49.62,49.57,49.59,136200.0,31.4023,31.4276,31.396,31.4086,136200.0
2006-05-12 12:00:00,49.6,49.67,49.58,49.64,139900.0,31.415,31.4593,31.4023,31.4403,139900.0
2006-05-12 12:05:00,49.63,49.64,49.6,49.6,84000.0,31.434,31.4403,31.415,31.415,84000.0
2006-05-12 12:10:00,49.61,49.65,49.6,49.65,76500.0,31.4213,31.4466,31.415,31.4466,76500.0
2006-05-12 12:15:00,49.65,49.73,49.65,49.72,197600.0,31.4466,31.4973,31.4466,31.491,197600.0
2006-05-12 12:20:00,49.71,49.72,49.69,49.69,50600.0,31.4846,31.491,31.472,31.472,50600.0
2006-05-12 12:25:00,49.7,49.7,49.69,49.69,31400.0,31.4783,31.4783,31.472,31.472,31400.0
2006-05-12 12:30:00,49.69,49.69,49.56,49.56,291700.0,31.472,31.472,31.3896,31.3896,291700.0
2006-05-12 12:35:00,49.56,49.57,49.49,49.51,153100.0,31.3896,31.396,31.3453,31.358,153100.0
2006-05-12 12:40:00,49.52,49.57,49.51,49.55,130200.0,31.3643,31.396,31.358,31.3833,130200.0
2006-05-12 12:45:00,49.55,49.56,49.51,49.53,110800.0,31.3833,31.3896,31.358,31.3706,110800.0
2006-05-12 12:50:00,49.53,49.54,49.43,49.43,226400.0,31.3706,31.377,31.3073,31.3073,226400.0
2006-05-12 12:55:00,49.42,49.45,49.38,49.4,169900.0,31.301,31.32,31.2756,31.2883,169900.0
2006-05-12 13:00:00,49.41,49.46,49.39,49.46,234700.0,31.2946,31.3263,31.282,31.3263,234700.0
2006-05-12 13:05:00,49.46,49.52,49.46,49.5,157300.0,31.3263,31.3643,31.3263,31.3516,157300.0
2006-05-12 13:10:00,49.5,49.56,49.5,49.53,142200.0,31.3516,31.3896,31.3516,31.3706,142200.0
2006-05-12 13:15:00,49.53,49.53,49.47,49.47,171700.0,31.3706,31.3706,31.3326,31.3326,171700.0
2006-05-12 13:20:00,49.47,49.48,49.44,49.45,80500.0,31.3326,31.339,31.3136,31.32,80500.0
2006-05-12 13:25:00,49.45,49.5,49.45,49.47,79400.0,31.32,31.3516,31.32,31.3326,79400.0
2006-05-12 13:30:00,49.47,49.48,49.43,49.46,78900.0,31.3326,31.339,31.3073,31.3263,78900.0
2006-05-12 13:35:00,49.46,49.48,49.45,49.45,71700.0,31.3263,31.339,31.32,31.32,71700.0
2006-05-12 13:40:00,49.45,49.46,49.43,49.45,79900.0,31.32,31.3263,31.3073,31.32,79900.0
2006-05-12 13:45:00,49.46,49.47,49.41,49.42,104700.0,31.3263,31.3326,31.2946,31.301,104700.0
2006-05-12 13:50:00,49.42,49.44,49.41,49.42,107000.0,31.301,31.3136,31.2946,31.301,107000.0
2006-05-12 13:55:00,49.43,49.45,49.39,49.4,137900.0,31.3073,31.32,31.282,31.2883,137900.0
2006-05-12 14:00:00,49.4,49.42,49.38,49.42,134000.0,31.2883,31.301,31.2756,31.301,134000.0
2006-05-12 14:05:00,49.42,49.49,49.41,49.48,115600.0,31.301,31.3453,31.2946,31.339,115600.0
2006-05-12 14:10:00,49.48,49.58,49.47,49.57,181500.0,31.339,31.4023,31.3326,31.396,181500.0
2006-05-12 14:15:00,49.58,49.59,49.49,49.51,181400.0,31.4023,31.4086,31.3453,31.358,181400.0
2006-05-12 14:20:00,49.51,49.51,49.47,49.48,87000.0,31.358,31.358,31.3326,31.339,87000.0
2006-05-12 14:25:00,49.5,49.54,49.46,49.5,258600.0,31.3516,31.377,31.3263,31.3516,258600.0
2006-05-12 14:30:00,49.5,49.53,49.48,49.52,169800.0,31.3516,31.3706,31.339,31.3643,169800.0
2006-05-12 14:35:00,49.51,49.51,49.47,49.5,101700.0,31.358,31.358,31.3326,31.3516,101700.0
2006-05-12 14:40:00,49.5,49.52,49.46,49.49,191400.0,31.3516,31.3643,31.3263,31.3453,191400.0
2006-05-12 14:45:00,49.49,49.49,49.46,49.47,116400.0,31.3453,31.3453,31.3263,31.3326,116400.0
2006-05-12 14:50:00,49.47,49.5,49.41,49.42,225700.0,31.3326,31.3516,31.2946,31.301,225700.0
2006-05-12 14:55:00,49.42,49.44,49.4,49.4,134700.0,31.301,31.3136,31.2883,31.2883,134700.0
2006-05-12 15:00:00,49.4,49.42,49.37,49.38,264100.0,31.2883,31.301,31.2693,31.2756,264100.0
2006-05-12 15:05:00,49.38,49.49,49.31,49.31,215000.0,31.2756,31.3453,31.2313,31.2313,215000.0
2006-05-12 15:10:00,49.31,49.34,49.27,49.29,210000.0,31.2313,31.2503,31.206,31.2186,210000.0
2006-05-12 15:15:00,49.3,49.33,49.27,49.29,182100.0,31.225,31.244,31.206,31.2186,182100.0
2006-05-12 15:20:00,49.29,49.34,49.26,49.33,156500.0,31.2186,31.2503,31.1996,31.244,156500.0
2006-05-12 15:25:00,49.32,49.33,49.26,49.27,119500.0,31.2376,31.244,31.1996,31.206,119500.0
2006-05-12 15:30:00,49.27,49.27,49.22,49.22,222800.0,31.206,31.206,31.1743,31.1743,222800.0
2006-05-12 15:35:00,49.21,49.37,49.15,49.17,401600.0,31.168,31.2693,31.13,31.1426,401600.0
2006-05-12 15:40:00,49.17,49.22,49.17,49.19,382700.0,31.1426,31.1743,31.1426,31.1553,382700.0
2006-05-12 15:45:00,49.19,49.32,49.18,49.31,332300.0,31.1553,31.2376,31.149,31.2313,332300.0
2006-05-12 15:50:00,49.31,49.33,49.17,49.18,316400.0,31.2313,31.244,31.1426,31.149,316400.0
2006-05-12 15:55:00,49.17,49.22,49.13,49.13,439000.0,31.1426,31.1743,31.1173,31.1173,439000.0
2006-05-15 09:30:00,49.0,49.2,48.94,49.17,576900.0,31.035,31.1616,30.997,31.1426,576900.0
2006-05-15 09:35:00,49.17,49.25,49.04,49.23,170900.0,31.1426,31.1933,31.0603,31.1806,170900.0
2006-05-15 09:40:00,49.24,49.5,49.22,49.5,220400.0,31.187,31.3516,31.1743,31.3516,220400.0
2006-05-15 09:45:00,49.5,49.53,48.6,49.42,178400.0,31.3516,31.3706,30.7816,31.301,178400.0
2006-05-15 09:50:00,49.41,49.42,49.33,49.33,131300.0,31.2946,31.301,31.244,31.244,131300.0
2006-05-15 09:55:00,49.33,49.33,49.26,49.3,179700.0,31.244,31.244,31.1996,31.225,179700.0
2006-05-15 10:00:00,49.31,49.31,49.2,49.25,123500.0,31.2313,31.2313,31.1616,31.1933,123500.0
2006-05-15 10:05:00,49.28,49.3,49.22,49.3,236300.0,31.2123,31.225,31.1743,31.225,236300.0
2006-05-15 10:10:00,49.3,49.38,49.3,49.37,301900.0,31.225,31.2756,31.225,31.2693,301900.0
2006-05-15 10:15:00,49.37,49.47,49.36,49.47,112800.0,31.2693,31.3326,31.263,31.3326,112800.0
2006-05-15 10:20:00,49.47,49.47,49.37,49.39,192800.0,31.3326,31.3326,31.2693,31.282,192800.0
2006-05-15 10:25:00,49.39,49.44,49.33,49.42,160400.0,31.282,31.3136,31.244,31.301,160400.0
2006-05-15 10:30:00,49.41,49.57,49.38,49.57,184700.0,31.2946,31.396,31.2756,31.396,184700.0
2006-05-15 10:35:00,49.57,49.59,49.54,49.54,150900.0,31.396,31.4086,31.377,31.377,150900.0
2006-05-15 10:40:00,49.54,49.65,49.53,49.63,162600.0,31.377,31.4466,31.3706,31.434,162600.0
2006-05-15 10:45:00,49.62,49.62,49.58,49.6,92000.0,31.4276,31.4276,31.4023,31.415,92000.0
2006-05-15 10:50:00,49.59,49.64,49.57,49.63,227000.0,31.4086,31.4403,31.396,31.434,227000.0
2006-05-15 10:55:00,49.63,49.63,49.53,49.55,125600.0,31.434,31.434,31.3706,31.3833,125600.0
2006-05-15 11:00:00,49.55,49.65,49.53,49.62,124600.0,31.3833,31.4466,31.3706,31.4276,124600.0
2006-05-15 11:05:00,49.62,49.75,49.62,49.68,204800.0,31.4276,31.51,31.4276,31.4656,204800.0
2006-05-15 11:10:00,49.68,49.75,49.66,49.72,118600.0,31.4656,31.51,31.453,31.491,118600.0
2006-05-15 11:15:00,49.73,49.74,49.67,49.73,129900.0,31.4973,31.5036,31.4593,31.4973,129900.0
2006-05-15 11:20:00,49.73,49.74,49.68,49.69,68800.0,31.4973,31.5036,31.4656,31.472,68800.0
2006-05-15 11:25:00,49.68,49.69,49.65,49.66,91100.0,31.4656,31.472,31.4466,31.453,91100.0
2006-05-15 11:30:00,49.67,49.72,49.66,49.7,98100.0,31.4593,31.491,31.453,31.4783,98100.0
2006-05-15 11:35:00,49.69,49.7,49.62,49.66,123100.0,31.472,31.4783,31.4276,31.453,123100.0
2006-05-15 11:40:00,49.66,49.69,49.66,49.67,64300.0,31.453,31.472,31.453,31.4593,64300.0
2006-05-15 11:45:00,49.67,49.68,49.64,49.67,63800.0,31.4593,31.4656,31.4403,31.4593,63800.0
2006-05-15 11:50:00,49.67,49.75,49.67,49.75,105700.0,31.4593,31.51,31.4593,31.51,105700.0
2006-05-15 11:55:00,49.75,49.77,49.72,49.75,126600.0,31.51,31.5226,31.491,31.51,126600.0
2006-05-15 12:00:00,49.75,49.77,49.73,49.75,95300.0,31.51,31.5226,31.4973,31.51,95300.0
2006-05-15 12:05:00,49.75,49.76,49.7,49.7,71900.0,31.51,31.5163,31.4783,31.4783,71900.0
2006-05-15 12:10:00,49.7,49.71,49.68,49.69,126700.0,31.4783,31.4846,31.4656,31.472,126700.0
2006-05-15 12:15:00,49.68,49.7,49.65,49.68,127000.0,31.4656,31.4783,31.4466,31.4656,127000.0
2006-05-15 12:20:00,49.68,49.7,49.66,49.66,71000.0,31.4656,31.4783,31.453,31.453,71000.0
2006-05-15 12:25:00,49.66,49.66,49.65,49.66,102800.0,31.453,31.453,31.4466,31.453,102800.0
2006-05-15 12:30:00,49.66,49.72,49.65,49.72,69700.0,31.453,31.491,31.4466,31.491,69700.0
2006-05-15 12:35:00,49.72,49.75,49.71,49.74,115500.0,31.491,31.51,31.4846,31.5036,115500.0
2006-05-15 12:40:00,49.74,49.75,49.69,49.69,99300.0,31.5036,31.51,31.472,31.472,99300.0
2006-05-15 12:45:00,49.68,49.71,49.66,49.66,126000.0,31.4656,31.4846,31.453,31.453,126000.0
2006-05-15 12:50:00,49.66,49.69,49.66,49.68,55900.0,31.453,31.472,31.453,31.4656,55900.0
2006-05-15 12:55:00,49.68,49.68,49.65,49.67,69200.0,31.4656,31.4656,31.4466,31.4593,69200.0
2006-05-15 13:00:00,49.66,49.72,49.64,49.68,138500.0,31.453,31.491,31.4403,31.4656,138500.0
2006-05-15 13:05:00,49.68,49.68,49.64,49.64,157100.0,31.4656,31.4656,31.4403,31.4403,157100.0
2006-05-15 13:10:00,49.65,49.65,49.64,49.65,51500.0,31.4466,31.4466,31.4403,31.4466,51500.0
2006-05-15 13:15:00,49.65,49.65,49.6,49.6,105700.0,31.4466,31.4466,31.415,31.415,105700.0
2006-05-15 13:20:00,49.61,49.61,49.5,49.51,183900.0,31.4213,31.4213,31.3516,31.358,183900.0
2006-05-15 13:25:00,49.5,49.54,49.46,49.51,187300.0,31.3516,31.377,31.3263,31.358,187300.0
2006-05-15 13:30:00,49.52,49.54,49.48,49.51,101300.0,31.3643,31.377,31.339,31.358,101300.0
2006-05-15 13:35:00,49.51,49.55,49.5,49.54,84900.0,31.358,31.3833,31.3516,31.377,84900.0
2006-05-15 13:40:00,49.53,49.53,49.5,49.5,162800.0,31.3706,31.3706,31.3516,31.3516,162800.0
2006-05-15 13:45:00,49.51,49.51,49.43,49.46,65200.0,31.358,31.358,31.3073,31.3263,65200.0
2006-05-15 13:50:00,49.43,49.49,49.4,49.46,137700.0,31.3073,31.3453,31.2883,31.3263,137700.0
2006-05-15 13:55:00,49.47,49.52,49.46,49.49,70200.0,31.3326,31.3643,31.3263,31.3453,70200.0
2006-05-15 14:00:00,49.49,49.6,49.49,49.59,84700.0,31.3453,31.415,31.3453,31.4086,84700.0
2006-05-15 14:05:00,49.59,49.63,49.58,49.59,179500.0,31.4086,31.434,31.4023,31.4086,179500.0
2006-05-15 14:10:00,49.59,49.6,49.54,49.56,117800.0,31.4086,31.415,31.377,31.3896,117800.0
2006-05-15 14:15:00,49.56,49.57,49.53,49.53,148300.0,31.3896,31.396,31.3706,31.3706,148300.0
2006-05-15 14:20:00,49.53,49.54,49.51,49.53,126500.0,31.3706,31.377,31.358,31.3706,126500.0
2006-05-15 14:25:00,49.54,49.56,49.51,49.56,131500.0,31.377,31.3896,31.358,31.3896,131500.0
2006-05-15 14:30:00,49.58,49.66,49.57,49.59,248000.0,31.4023,31.453,31.396,31.4086,248000.0
2006-05-15 14:35:00,49.6,49.61,49.54,49.6,155700.0,31.415,31.4213,31.377,31.415,155700.0
2006-05-15 14:40:00,49.59,49.61,49.55,49.55,90600.0,31.4086,31.4213,31.3833,31.3833,90600.0
2006-05-15 14:45:00,49.55,49.56,49.49,49.49,164900.0,31.3833,31.3896,31.3453,31.3453,164900.0
2006-05-15 14:50:00,49.49,49.52,49.48,49.49,306400.0,31.3453,31.3643,31.339,31.3453,306400.0
2006-05-15 14:55:00,49.49,49.5,49.45,49.45,211800.0,31.3453,31.3516,31.32,31.32,211800.0
2006-05-15 15:00:00,49.46,49.48,49.43,49.45,193800.0,31.3263,31.339,31.3073,31.32,193800.0
2006-05-15 15:05:00,49.45,49.5,49.44,49.48,255500.0,31.32,31.3516,31.3136,31.339,255500.0
2006-05-15 15:10:00,49.47,49.5,49.44,49.5,223700.0,31.3326,31.3516,31.3136,31.3516,223700.0
2006-05-15 15:15:00,49.49,49.58,49.49,49.57,178900.0,31.3453,31.4023,31.3453,31.396,178900.0
2006-05-15 15:20:00,49.57,49.58,49.5,49.51,154300.0,31.396,31.4023,31.3516,31.358,154300.0
2006-05-15 15:25:00,49.51,49.52,49.48,49.48,50600.0,31.358,31.3643,31.339,31.339,50600.0
2006-05-15 15:30:00,49.48,49.52,49.44,49.52,178600.0,31.339,31.3643,31.3136,31.3643,178600.0
2006-05-15 15:35:00,49.52,49.55,49.45,49.45,156000.0,31.3643,31.3833,31.32,31.32,156000.0
2006-05-15 15:40:00,49.46,49.5,49.43,49.5,173400.0,31.3263,31.3516,31.3073,31.3516,173400.0
2006-05-15 15:45:00,49.49,49.5,49.44,49.45,193500.0,31.3453,31.3516,31.3136,31.32,193500.0
2006-05-15 15:50:00,49.44,49.55,49.44,49.52,238400.0,31.3136,31.3833,31.3136,31.3643,238400.0
2006-05-15 15:55:00,49.51,49.54,49.51,49.54,222800.0,31.358,31.377,31.358,31.377,222800.0
2006-05-16 09:30:00,49.62,49.75,49.58,49.75,333900.0,31.4276,31.51,31.4023,31.51,333900.0
2006-05-16 09:35:00,49.72,49.8,49.71,49.77,205700.0,31.491,31.5416,31.4846,31.5226,205700.0
2006-05-16 09:40:00,49.78,49.78,49.64,49.65,157500.0,31.529,31.529,31.4403,31.4466,157500.0
2006-05-16 09:45:00,49.65,49.65,49.48,49.52,137100.0,31.4466,31.4466,31.339,31.3643,137100.0
2006-05-16 09:50:00,49.52,49.52,49.43,49.52,253500.0,31.3643,31.3643,31.3073,31.3643,253500.0
2006-05-16 09:55:00,49.53,49.54,49.47,49.48,103200.0,31.3706,31.377,31.3326,31.339,103200.0
2006-05-16 10:00:00,49.47,49.53,49.4,49.5,119500.0,31.3326,31.3706,31.2883,31.3516,119500.0
2006-05-16 10:05:00,49.5,49.5,49.43,49.44,79300.0,31.3516,31.3516,31.3073,31.3136,79300.0
2006-05-16 10:10:00,49.45,49.46,49.42,49.43,55900.0,31.32,31.3263,31.301,31.3073,55900.0
2006-05-16 10:15:00,49.42,49.44,49.39,49.43,103200.0,31.301,31.3136,31.282,31.3073,103200.0
2006-05-16 10:20:00,49.44,49.52,49.43,49.51,70500.0,31.3136,31.3643,31.3073,31.358,70500.0
2006-05-16 10:25:00,49.51,49.52,49.45,49.45,50300.0,31.358,31.3643,31.32,31.32,50300.0
2006-05-16 10:30:00,49.45,49.5,49.45,49.5,62100.0,31.32,31.3516,31.32,31.3516,62100.0
2006-05-16 10:35:00,49.5,49.53,49.48,49.48,63400.0,31.3516,31.3706,31.339,31.339,63400.0
2006-05-16 10:40:00,49.48,49.53,49.46,49.53,48600.0,31.339,31.3706,31.3263,31.3706,48600.0
2006-05-16 10:45:00,49.53,49.56,49.53,49.56,40700.0,31.3706,31.3896,31.3706,31.3896,40700.0
2006-05-16 10:50:00,49.56,49.61,49.56,49.58,67000.0,31.3896,31.4213,31.3896,31.4023,67000.0
2006-05-16 10:55:00,49.58,49.59,49.54,49.54,45200.0,31.4023,31.4086,31.377,31.377,45200.0
2006-05-16 11:00:00,49.55,49.59,49.53,49.59,46100.0,31.3833,31.4086,31.3706,31.4086,46100.0
2006-05-16 11:05:00,49.59,49.59,49.55,49.57,55900.0,31.4086,31.4086,31.3833,31.396,55900.0
2006-05-16 11:10:00,49.58,49.58,49.5,49.52,58200.0,31.4023,31.4023,31.3516,31.3643,58200.0
2006-05-16 11:15:00,49.51,49.52,49.48,49.49,76800.0,31.358,31.3643,31.339,31.3453,76800.0
2006-05-16 11:20:00,49.5,49.53,49.49,49.53,37000.0,31.3516,31.3706,31.3453,31.3706,37000.0
2006-05-16 11:25:00,49.52,49.52,49.47,49.49,56800.0,31.3643,31.3643,31.3326,31.3453,56800.0
2006-05-16 11:30:00,49.49,49.52,49.47,49.5,55800.0,31.3453,31.3643,31.3326,31.3516,55800.0
2006-05-16 11:35:00,49.5,49.56,49.49,49.52,40200.0,31.3516,31.3896,31.3453,31.3643,40200.0
2006-05-16 11:40:00,49.52,49.52,49.43,49.44,74700.0,31.3643,31.3643,31.3073,31.3136,74700.0
2006-05-16 11:45:00,49.44,49.49,49.43,49.49,56700.0,31.3136,31.3453,31.3073,31.3453,56700.0
2006-05-16 11:50:00,49.49,49.53,49.49,49.5,50600.0,31.3453,31.3706,31.3453,31.3516,50600.0
2006-05-16 11:55:00,49.5,49.5,49.48,49.48,79600.0,31.3516,31.3516,31.339,31.339,79600.0
2006-05-16 12:00:00,49.49,49.49,49.46,49.46,55500.0,31.3453,31.3453,31.3263,31.3263,55500.0
2006-05-16 12:05:00,49.47,49.51,49.46,49.49,53200.0,31.3326,31.358,31.3263,31.3453,53200.0
2006-05-16 12:10:00,49.49,49.5,49.47,49.47,73100.0,31.3453,31.3516,31.3326,31.3326,73100.0
2006-05-16 12:15:00,49.47,49.48,49.44,49.45,72400.0,31.3326,31.339,31.3136,31.32,72400.0
2006-05-16 12:20:00,49.45,49.47,49.43,49.45,51100.0,31.32,31.3326,31.3073,31.32,51100.0
2006-05-16 12:25:00,49.45,49.48,49.43,49.47,56600.0,31.32,31.339,31.3073,31.3326,56600.0
2006-05-16 12:30:00,49.47,49.49,49.46,49.49,39100.0,31.3326,31.3453,31.3263,31.3453,39100.0
2006-05-16 12:35:00,49.49,49.57,49.49,49.57,92800.0,31.3453,31.396,31.3453,31.396,92800.0
2006-05-16 12:40:00,49.57,49.59,49.54,49.54,42200.0,31.396,31.4086,31.377,31.377,42200.0
2006-05-16 12:45:00,49.54,49.57,49.52,49.55,71100.0,31.377,31.396,31.3643,31.3833,71100.0
2006-05-16 12:50:00,49.55,49.58,49.54,49.55,103500.0,31.3833,31.4023,31.377,31.3833,103500.0
2006-05-16 12:55:00,49.56,49.64,49.55,49.63,43000.0,31.3896,31.4403,31.3833,31.434,43000.0
2006-05-16 13:00:00,49.63,49.66,49.59,49.59,69400.0,31.434,31.453,31.4086,31.4086,69400.0
2006-05-16 13:05:00,49.59,49.67,49.58,49.66,59700.0,31.4086,31.4593,31.4023,31.453,59700.0
2006-05-16 13:10:00,49.67,49.77,49.66,49.75,98300.0,31.4593,31.5226,31.453,31.51,98300.0
2006-05-16 13:15:00,49.74,49.75,49.64,49.64,77500.0,31.5036,31.51,31.4403,31.4403,77500.0
2006-05-16 13:20:00,49.64,49.67,49.62,49.64,55600.0,31.4403,31.4593,31.4276,31.4403,55600.0
2006-05-16 13:25:00,49.64,49.69,49.62,49.68,51600.0,31.4403,31.472,31.4276,31.4656,51600.0
2006-05-16 13:30:00,49.68,49.7,49.66,49.66,59300.0,31.4656,31.4783,31.453,31.453,59300.0
2006-05-16 13:35:00,49.67,49.67,49.63,49.65,86600.0,31.4593,31.4593,31.434,31.4466,86600.0
2006-05-16 13:40:00,49.66,49.66,49.62,49.62,104500.0,31.453,31.453,31.4276,31.4276,104500.0
2006-05-16 13:45:00,49.63,49.67,49.61,49.64,55500.0,31.434,31.4593,31.4213,31.4403,55500.0
2006-05-16 13:50:00,49.64,49.66,49.61,49.64,70700.0,31.4403,31.453,31.4213,31.4403,70700.0
2006-05-16 13:55:00,49.65,49.67,49.64,49.65,33800.0,31.4466,31.4593,31.4403,31.4466,33800.0
2006-05-16 14:00:00,49.64,49.67,49.63,49.65,102900.0,31.4403,31.4593,31.434,31.4466,102900.0
2006-05-16 14:05:00,49.66,49.67,49.65,49.67,79300.0,31.453,31.4593,31.4466,31.4593,79300.0
2006-05-16 14:10:00,49.67,49.67,49.64,49.66,266000.0,31.4593,31.4593,31.4403,31.453,266000.0
2006-05-16 14:15:00,49.66,49.67,49.63,49.64,187900.0,31.453,31.4593,31.434,31.4403,187900.0
2006-05-16 14:20:00,49.63,49.64,49.61,49.62,72000.0,31.434,31.4403,31.4213,31.4276,72000.0
2006-05-16 14:25:00,49.62,49.65,49.57,49.62,123200.0,31.4276,31.4466,31.396,31.4276,123200.0
2006-05-16 14:30:00,49.62,49.66,49.61,49.65,60500.0,31.4276,31.453,31.4213,31.4466,60500.0
2006-05-16 14:35:00,49.65,49.65,49.62,49.62,104200.0,31.4466,31.4466,31.4276,31.4276,104200.0
2006-05-16 14:40:00,49.62,49.65,49.61,49.63,25200.0,31.4276,31.4466,31.4213,31.434,25200.0
2006-05-16 14:45:00,49.63,49.65,49.62,49.65,129300.0,31.434,31.4466,31.4276,31.4466,129300.0
2006-05-16 14:50:00,49.65,49.66,49.65,49.66,70100.0,31.4466,31.453,31.4466,31.453,70100.0
2006-05-16 14:55:00,49.66,49.67,49.63,49.66,118200.0,31.453,31.4593,31.434,31.453,118200.0
2006-05-16 15:00:00,49.65,49.71,49.65,49.7,111600.0,31.4466,31.4846,31.4466,31.4783,111600.0
2006-05-16 15:05:00,49.7,49.71,49.69,49.71,97400.0,31.4783,31.4846,31.472,31.4846,97400.0
2006-05-16 15:10:00,49.7,49.7,49.66,49.67,108900.0,31.4783,31.4783,31.453,31.4593,108900.0
2006-05-16 15:15:00,49.67,49.68,49.64,49.68,118500.0,31.4593,31.4656,31.4403,31.4656,118500.0
2006-05-16 15:20:00,49.68,49.7,49.67,49.68,117700.0,31.4656,31.4783,31.4593,31.4656,117700.0
2006-05-16 15:25:00,49.68,49.73,49.68,49.72,89100.0,31.4656,31.4973,31.4656,31.491,89100.0
2006-05-16 15:30:00,49.73,49.74,49.72,49.73,176500.0,31.4973,31.5036,31.491,31.4973,176500.0
2006-05-16 15:35:00,49.72,49.74,49.68,49.73,249800.0,31.491,31.5036,31.4656,31.4973,249800.0
2006-05-16 15:40:00,49.73,49.78,49.73,49.74,145900.0,31.4973,31.529,31.4973,31.5036,145900.0
2006-05-16 15:45:00,49.74,49.77,49.71,49.71,158400.0,31.5036,31.5226,31.4846,31.4846,158400.0
2006-05-16 15:50:00,49.72,49.72,49.69,49.71,177600.0,31.491,31.491,31.472,31.4846,177600.0
2006-05-16 15:55:00,49.7,49.7,49.65,49.66,183300.0,31.4783,31.4783,31.4466,31.453,183300.0
2006-05-17 09:30:00,49.3,49.31,49.11,49.13,436500.0,31.225,31.2313,31.1046,31.1173,436500.0
2006-05-17 09:35:00,49.12,49.24,49.12,49.16,695500.0,31.111,31.187,31.111,31.1363,695500.0
2006-05-17 09:40:00,49.16,49.25,49.1,49.2,251000.0,31.1363,31.1933,31.0983,31.1616,251000.0
2006-05-17 09:45:00,49.2,49.21,49.12,49.17,858300.0,31.1616,31.168,31.111,31.1426,858300.0
2006-05-17 09:50:00,49.16,49.2,49.12,49.17,326800.0,31.1363,31.1616,31.111,31.1426,326800.0
2006-05-17 09:55:00,49.17,49.22,49.13,49.17,265500.0,31.1426,31.1743,31.1173,31.1426,265500.0
2006-05-17 10:00:00,49.17,49.17,49.11,49.12,168800.0,31.1426,31.1426,31.1046,31.111,168800.0
2006-05-17 10:05:00,49.12,49.16,49.03,49.03,233700.0,31.111,31.1363,31.054,31.054,233700.0
2006-05-17 10:10:00,49.04,49.06,48.96,48.98,311500.0,31.0603,31.073,31.0096,31.0223,311500.0
2006-05-17 10:15:00,48.98,48.98,48.86,48.96,227400.0,31.0223,31.0223,30.9463,31.0096,227400.0
2006-05-17 10:20:00,48.96,49.04,48.93,49.03,217000.0,31.0096,31.0603,30.9906,31.054,217000.0
2006-05-17 10:25:00,49.02,49.08,48.98,49.0,375700.0,31.0476,31.0856,31.0223,31.035,375700.0
2006-05-17 10:30:00,49.0,49.07,48.98,49.0,154700.0,31.035,31.0793,31.0223,31.035,154700.0
2006-05-17 10:35:00,49.01,49.02,48.91,48.94,183000.0,31.0413,31.0476,30.978,30.997,183000.0
2006-05-17 10:40:00,48.93,49.0,48.89,48.97,153000.0,30.9906,31.035,30.9653,31.016,153000.0
2006-05-17 10:45:00,48.97,49.03,48.95,49.02,91900.0,31.016,31.054,31.0033,31.0476,91900.0
2006-05-17 10:50:00,49.03,49.04,48.96,48.97,130900.0,31.054,31.0603,31.0096,31.016,130900.0
2006-05-17 10:55:00,48.97,49.02,48.97,48.99,112300.0,31.016,31.0476,31.016,31.0286,112300.0
2006-05-17 11:00:00,48.98,48.99,48.9,48.92,110200.0,31.0223,31.0286,30.9716,30.9843,110200.0
2006-05-17 11:05:00,48.92,48.92,48.83,48.84,141400.0,30.9843,30.9843,30.9273,30.9336,141400.0
2006-05-17 11:10:00,48.84,48.84,48.68,48.68,232000.0,30.9336,30.9336,30.8323,30.8323,232000.0
2006-05-17 11:15:00,48.68,48.7,48.6,48.6,310600.0,30.8323,30.8449,30.7816,30.7816,310600.0
2006-05-17 11:20:00,48.59,48.73,48.59,48.61,243500.0,30.7753,30.8639,30.7753,30.7879,243500.0
2006-05-17 11:25:00,48.61,48.65,48.55,48.56,364200.0,30.7879,30.8133,30.7499,30.7563,364200.0
2006-05-17 11:30:00,48.55,48.62,48.5,48.53,536600.0,30.7499,30.7943,30.7183,30.7373,536600.0
2006-05-17 11:35:00,48.53,48.61,48.52,48.55,192100.0,30.7373,30.7879,30.7309,30.7499,192100.0
2006-05-17 11:40:00,48.55,48.61,48.54,48.61,129100.0,30.7499,30.7879,30.7436,30.7879,129100.0
2006-05-17 11:45:00,48.61,48.68,48.53,48.54,280900.0,30.7879,30.8323,30.7373,30.7436,280900.0
2006-05-17 11:50:00,48.54,48.61,48.53,48.57,193800.0,30.7436,30.7879,30.7373,30.7626,193800.0
2006-05-17 11:55:00,48.57,48.64,48.57,48.6,126700.0,30.7626,30.8069,30.7626,30.7816,126700.0
2006-05-17 12:00:00,48.61,48.66,48.6,48.65,193700.0,30.7879,30.8196,30.7816,30.8133,193700.0
2006-05-17 12:05:00,48.65,48.75,48.65,48.74,206800.0,30.8133,30.8766,30.8133,30.8703,206800.0
2006-05-17 12:10:00,48.72,48.8,48.72,48.77,92500.0,30.8576,30.9083,30.8576,30.8893,92500.0
2006-05-17 12:15:00,48.77,48.78,48.68,48.7,157000.0,30.8893,30.8956,30.8323,30.8449,157000.0
2006-05-17 12:20:00,48.71,48.73,48.67,48.69,207600.0,30.8513,30.8639,30.8259,30.8386,207600.0
2006-05-17 12:25:00,48.7,48.7,48.62,48.67,129500.0,30.8449,30.8449,30.7943,30.8259,129500.0
2006-05-17 12:30:00,48.68,48.72,48.67,48.7,69300.0,30.8323,30.8576,30.8259,30.8449,69300.0
2006-05-17 12:35:00,48.7,48.78,48.67,48.78,110000.0,30.8449,30.8956,30.8259,30.8956,110000.0
2006-05-17 12:40:00,48.78,48.8,48.75,48.75,73000.0,30.8956,30.9083,30.8766,30.8766,73000.0
2006-05-17 12:45:00,48.74,48.77,48.7,48.74,155700.0,30.8703,30.8893,30.8449,30.8703,155700.0
2006-05-17 12:50:00,48.73,48.76,48.7,48.74,149000.0,30.8639,30.8829,30.8449,30.8703,149000.0
2006-05-17 12:55:00,48.74,48.78,48.71,48.78,97100.0,30.8703,30.8956,30.8513,30.8956,97100.0
2006-05-17 13:00:00,48.78,48.83,48.77,48.79,116400.0,30.8956,30.9273,30.8893,30.9019,116400.0
2006-05-17 13:05:00,48.79,48.83,48.78,48.81,67400.0,30.9019,30.9273,30.8956,30.9146,67400.0
2006-05-17 13:10:00,48.82,48.84,48.79,48.8,128900.0,30.9209,30.9336,30.9019,30.9083,128900.0
2006-05-17 13:15:00,48.81,48.81,48.74,48.75,161400.0,30.9146,30.9146,30.8703,30.8766,161400.0
2006-05-17 13:20:00,48.75,48.78,48.73,48.75,94900.0,30.8766,30.8956,30.8639,30.8766,94900.0
2006-05-17 13:25:00,48.77,48.78,48.68,48.69,167100.0,30.8893,30.8956,30.8323,30.8386,167100.0
2006-05-17 13:30:00,48.69,48.77,48.68,48.74,143100.0,30.8386,30.8893,30.8323,30.8703,143100.0
2006-05-17 13:35:00,48.74,48.75,48.67,48.68,72600.0,30.8703,30.8766,30.8259,30.8323,72600.0
2006-05-17 13:40:00,48.68,48.71,48.62,48.66,108400.0,30.8323,30.8513,30.7943,30.8196,108400.0
2006-05-17 13:45:00,48.66,48.71,48.66,48.7,125300.0,30.8196,30.8513,30.8196,30.8449,125300.0
2006-05-17 13:50:00,48.7,48.73,48.69,48.7,572300.0,30.8449,30.8639,30.8386,30.8449,572300.0
2006-05-17 13:55:00,48.7,48.77,48.7,48.76,149900.0,30.8449,30.8893,30.8449,30.8829,149900.0
2006-05-17 14:00:00,48.76,48.79,48.74,48.75,91300.0,30.8829,30.9019,30.8703,30.8766,91300.0
2006-05-17 14:05:00,48.76,48.77,48.73,48.73,85100.0,30.8829,30.8893,30.8639,30.8639,85100.0
2006-05-17 14:10:00,48.73,48.74,48.7,48.71,115100.0,30.8639,30.8703,30.8449,30.8513,115100.0
2006-05-17 14:15:00,48.71,48.73,48.66,48.69,180900.0,30.8513,30.8639,30.8196,30.8386,180900.0
2006-05-17 14:20:00,48.69,48.72,48.67,48.68,176800.0,30.8386,30.8576,30.8259,30.8323,176800.0
2006-05-17 14:25:00,48.68,48.7,48.66,48.69,151300.0,30.8323,30.8449,30.8196,30.8386,151300.0
2006-05-17 14:30:00,48.69,48.71,48.68,48.68,141400.0,30.8386,30.8513,30.8323,30.8323,141400.0
2006-05-17 14:35:00,48.68,48.71,48.58,48.6,203500.0,30.8323,30.8513,30.7689,30.7816,203500.0
2006-05-17 14:40:00,48.6,48.62,48.55,48.57,139000.0,30.7816,30.7943,30.7499,30.7626,139000.0
2006-05-17 14:45:00,48.58,48.7,48.48,48.48,341700.0,30.7689,30.8449,30.7056,30.7056,341700.0
2006-05-17 14:50:00,48.47,48.48,48.3,48.35,475800.0,30.6993,30.7056,30.5916,30.6233,475800.0
2006-05-17 14:55:00,48.35,48.43,48.34,48.41,217200.0,30.6233,30.6739,30.6169,30.6613,217200.0
2006-05-17 15:00:00,48.41,48.55,48.4,48.54,296300.0,30.6613,30.7499,30.6549,30.7436,296300.0
2006-05-17 15:05:00,48.53,48.65,48.5,48.64,216900.0,30.7373,30.8133,30.7183,30.8069,216900.0
2006-05-17 15:10:00,48.65,48.67,48.55,48.62,240900.0,30.8133,30.8259,30.7499,30.7943,240900.0
2006-05-17 15:15:00,48.62,48.7,48.6,48.63,337500.0,30.7943,30.8449,30.7816,30.8006,337500.0
2006-05-17 15:20:00,48.63,48.66,48.59,48.65,288700.0,30.8006,30.8196,30.7753,30.8133,288700.0
2006-05-17 15:25:00,48.65,48.7,48.63,48.66,198100.0,30.8133,30.8449,30.8006,30.8196,198100.0
2006-05-17 15:30:00,48.64,48.67,48.64,48.66,294600.0,30.8069,30.8259,30.8069,30.8196,294600.0
2006-05-17 15:35:00,48.65,48.71,48.63,48.64,309700.0,30.8133,30.8513,30.8006,30.8069,309700.0
2006-05-17 15:40:00,48.63,48.69,48.61,48.62,293300.0,30.8006,30.8386,30.7879,30.7943,293300.0
2006-05-17 15:45:00,48.63,48.66,48.53,48.61,341900.0,30.8006,30.8196,30.7373,30.7879,341900.0
2006-05-17 15:50:00,48.61,48.62,48.52,48.55,404500.0,30.7879,30.7943,30.7309,30.7499,404500.0
2006-05-17 15:55:00,48.55,48.59,48.51,48.51,450400.0,30.7499,30.7753,30.7246,30.7246,450400.0
2006-05-18 09:30:00,48.65,48.65,48.21,48.51,750700.0,30.8133,30.8133,30.5346,30.7246,750700.0
2006-05-18 09:35:00,48.51,48.64,48.47,48.56,307000.0,30.7246,30.8069,30.6993,30.7563,307000.0
2006-05-18 09:40:00,48.58,48.59,48.5,48.55,227800.0,30.7689,30.7753,30.7183,30.7499,227800.0
2006-05-18 09:45:00,48.54,48.61,48.53,48.59,224000.0,30.7436,30.7879,30.7373,30.7753,224000.0
2006-05-18 09:50:00,48.59,48.6,48.48,48.48,242300.0,30.7753,30.7816,30.7056,30.7056,242300.0
2006-05-18 09:55:00,48.49,48.53,48.43,48.47,192100.0,30.7119,30.7373,30.6739,30.6993,192100.0
2006-05-18 10:00:00,48.47,48.61,48.46,48.5,225100.0,30.6993,30.7879,30.6929,30.7183,225100.0
2006-05-18 10:05:00,48.5,48.54,48.49,48.5,138000.0,30.7183,30.7436,30.7119,30.7183,138000.0
2006-05-18 10:10:00,48.51,48.6,48.48,48.48,132700.0,30.7246,30.7816,30.7056,30.7056,132700.0
2006-05-18 10:15:00,48.48,48.52,48.42,48.49,191600.0,30.7056,30.7309,30.6676,30.7119,191600.0
2006-05-18 10:20:00,48.49,48.54,48.47,48.53,295700.0,30.7119,30.7436,30.6993,30.7373,295700.0
2006-05-18 10:25:00,48.53,48.55,48.5,48.51,111400.0,30.7373,30.7499,30.7183,30.7246,111400.0
2006-05-18 10:30:00,48.52,49.04,48.51,48.53,129000.0,30.7309,31.0603,30.7246,30.7373,129000.0
2006-05-18 10:35:00,48.53,48.59,48.52,48.58,156600.0,30.7373,30.7753,30.7309,30.7689,156600.0
2006-05-18 10:40:00,48.58,48.59,48.55,48.56,117200.0,30.7689,30.7753,30.7499,30.7563,117200.0
2006-05-18 10:45:00,48.56,48.57,48.52,48.53,110200.0,30.7563,30.7626,30.7309,30.7373,110200.0
2006-05-18 10:50:00,48.52,48.53,48.47,48.48,143500.0,30.7309,30.7373,30.6993,30.7056,143500.0
2006-05-18 10:55:00,48.48,48.51,48.47,48.5,97600.0,30.7056,30.7246,30.6993,30.7183,97600.0
2006-05-18 11:00:00,48.49,48.51,48.46,48.48,107700.0,30.7119,30.7246,30.6929,30.7056,107700.0
2006-05-18 11:05:00,48.48,48.49,48.4,48.4,135100.0,30.7056,30.7119,30.6549,30.6549,135100.0
2006-05-18 11:10:00,48.41,48.44,48.41,48.42,63900.0,30.6613,30.6803,30.6613,30.6676,63900.0
2006-05-18 11:15:00,48.42,48.46,48.41,48.43,92900.0,30.6676,30.6929,30.6613,30.6739,92900.0
2006-05-18 11:20:00,48.43,48.49,48.41,48.49,113200.0,30.6739,30.7119,30.6613,30.7119,113200.0
2006-05-18 11:25:00,48.47,48.54,48.45,48.53,138100.0,30.6993,30.7436,30.6866,30.7373,138100.0
2006-05-18 11:30:00,48.53,48.61,48.52,48.58,108800.0,30.7373,30.7879,30.7309,30.7689,108800.0
2006-05-18 11:35:00,48.58,48.6,48.56,48.59,122800.0,30.7689,30.7816,30.7563,30.7753,122800.0
2006-05-18 11:40:00,48.59,48.65,48.58,48.63,76000.0,30.7753,30.8133,30.7689,30.8006,76000.0
2006-05-18 11:45:00,48.63,48.64,48.57,48.58,52100.0,30.8006,30.8069,30.7626,30.7689,52100.0
2006-05-18 11:50:00,48.58,48.58,48.47,48.47,197700.0,30.7689,30.7689,30.6993,30.6993,197700.0
2006-05-18 11:55:00,48.48,48.49,48.44,48.44,147500.0,30.7056,30.7119,30.6803,30.6803,147500.0
2006-05-18 12:00:00,48.44,48.45,48.3,48.44,367800.0,30.6803,30.6866,30.5916,30.6803,367800.0
2006-05-18 12:05:00,48.44,48.5,48.39,48.48,108000.0,30.6803,30.7183,30.6486,30.7056,108000.0
2006-05-18 12:10:00,48.47,48.47,48.4,48.41,96300.0,30.6993,30.6993,30.6549,30.6613,96300.0
2006-05-18 12:15:00,48.41,48.47,48.3,48.32,153700.0,30.6613,30.6993,30.5916,30.6043,153700.0
2006-05-18 12:20:00,48.3,48.32,48.27,48.3,118500.0,30.5916,30.6043,30.5726,30.5916,118500.0
2006-05-18 12:25:00,48.29,48.38,48.29,48.31,73500.0,30.5853,30.6423,30.5853,30.5979,73500.0
2006-05-18 12:30:00,48.32,48.34,48.26,48.26,106800.0,30.6043,30.6169,30.5663,30.5663,106800.0
2006-05-18 12:35:00,48.26,48.28,48.23,48.23,148500.0,30.5663,30.5789,30.5473,30.5473,148500.0
2006-05-18 12:40:00,48.23,48.26,48.2,48.22,116300.0,30.5473,30.5663,30.5283,30.5409,116300.0
2006-05-18 12:45:00,48.22,48.24,48.19,48.23,83500.0,30.5409,30.5536,30.5219,30.5473,83500.0
2006-05-18 12:50:00,48.23,48.26,48.22,48.24,69600.0,30.5473,30.5663,30.5409,30.5536,69600.0
2006-05-18 12:55:00,48.24,48.29,48.23,48.24,101300.0,30.5536,30.5853,30.5473,30.5536,101300.0
2006-05-18 13:00:00,48.23,48.31,48.23,48.31,73700.0,30.5473,30.5979,30.5473,30.5979,73700.0
2006-05-18 13:05:00,48.32,48.32,48.27,48.27,64700.0,30.6043,30.6043,30.5726,30.5726,64700.0
2006-05-18 13:10:00,48.27,48.3,48.24,48.24,97700.0,30.5726,30.5916,30.5536,30.5536,97700.0
2006-05-18 13:15:00,48.23,48.28,48.23,48.26,87600.0,30.5473,30.5789,30.5473,30.5663,87600.0
2006-05-18 13:20:00,48.26,48.3,48.25,48.29,104000.0,30.5663,30.5916,30.5599,30.5853,104000.0
2006-05-18 13:25:00,48.28,48.34,48.28,48.34,60500.0,30.5789,30.6169,30.5789,30.6169,60500.0
2006-05-18 13:30:00,48.34,48.4,48.33,48.39,97500.0,30.6169,30.6549,30.6106,30.6486,97500.0
2006-05-18 13:35:00,48.38,48.47,48.38,48.43,123500.0,30.6423,30.6993,30.6423,30.6739,123500.0
2006-05-18 13:40:00,48.44,48.46,48.4,48.44,73300.0,30.6803,30.6929,30.6549,30.6803,73300.0
2006-05-18 13:45:00,48.44,48.46,48.42,48.44,100300.0,30.6803,30.6929,30.6676,30.6803,100300.0
2006-05-18 13:50:00,48.44,48.47,48.44,48.47,56900.0,30.6803,30.6993,30.6803,30.6993,56900.0
2006-05-18 13:55:00,48.46,48.47,48.45,48.45,72900.0,30.6929,30.6993,30.6866,30.6866,72900.0
2006-05-18 14:00:00,48.46,48.46,48.42,48.43,94200.0,30.6929,30.6929,30.6676,30.6739,94200.0
2006-05-18 14:05:00,48.43,48.44,48.4,48.41,58400.0,30.6739,30.6803,30.6549,30.6613,58400.0
2006-05-18 14:10:00,48.41,48.43,48.36,48.41,114200.0,30.6613,30.6739,30.6296,30.6613,114200.0
2006-05-18 14:15:00,48.41,48.45,48.41,48.44,29400.0,30.6613,30.6866,30.6613,30.6803,29400.0
2006-05-18 14:20:00,48.44,48.46,48.4,48.46,49100.0,30.6803,30.6929,30.6549,30.6929,49100.0
2006-05-18 14:25:00,48.46,48.47,48.38,48.39,55200.0,30.6929,30.6993,30.6423,30.6486,55200.0
2006-05-18 14:30:00,48.4,48.42,48.39,48.42,121300.0,30.6549,30.6676,30.6486,30.6676,121300.0
2006-05-18 14:35:00,48.42,48.48,48.42,48.46,75300.0,30.6676,30.7056,30.6676,30.6929,75300.0
2006-05-18 14:40:00,48.46,48.47,48.43,48.44,108200.0,30.6929,30.6993,30.6739,30.6803,108200.0
2006-05-18 14:45:00,48.44,48.47,48.41,48.43,65000.0,30.6803,30.6993,30.6613,30.6739,65000.0
2006-05-18 14:50:00,48.44,48.47,48.44,48.46,55400.0,30.6803,30.6993,30.6803,30.6929,55400.0
2006-05-18 14:55:00,48.46,48.46,48.37,48.41,149600.0,30.6929,30.6929,30.6359,30.6613,149600.0
2006-05-18 15:00:00,48.41,48.42,48.36,48.38,111400.0,30.6613,30.6676,30.6296,30.6423,111400.0
2006-05-18 15:05:00,48.38,48.41,48.36,48.38,88900.0,30.6423,30.6613,30.6296,30.6423,88900.0
2006-05-18 15:10:00,48.37,48.38,48.3,48.3,174800.0,30.6359,30.6423,30.5916,30.5916,174800.0
2006-05-18 15:15:00,48.31,48.31,48.29,48.3,119900.0,30.5979,30.5979,30.5853,30.5916,119900.0
2006-05-18 15:20:00,48.29,48.3,48.23,48.25,196600.0,30.5853,30.5916,30.5473,30.5599,196600.0
2006-05-18 15:25:00,48.26,48.3,48.25,48.29,251800.0,30.5663,30.5916,30.5599,30.5853,251800.0
2006-05-18 15:30:00,48.3,48.38,48.3,48.38,161000.0,30.5916,30.6423,30.5916,30.6423,161000.0
2006-05-18 15:35:00,48.37,48.38,48.3,48.31,127700.0,30.6359,30.6423,30.5916,30.5979,127700.0
2006-05-18 15:40:00,48.3,48.3,48.17,48.18,313100.0,30.5916,30.5916,30.5093,30.5156,313100.0
2006-05-18 15:45:00,48.18,48.23,48.13,48.15,319100.0,30.5156,30.5473,30.4839,30.4966,319100.0
2006-05-18 15:50:00,48.15,48.24,48.14,48.18,265400.0,30.4966,30.5536,30.4903,30.5156,265400.0
2006-05-18 15:55:00,48.17,48.18,48.09,48.09,528600.0,30.5093,30.5156,30.4586,30.4586,528600.0
2006-05-19 09:30:00,48.35,48.46,48.33,48.38,2398400.0,30.6233,30.6929,30.6106,30.6423,2398400.0
2006-05-19 09:35:00,48.36,48.42,48.25,48.3,261000.0,30.6296,30.6676,30.5599,30.5916,261000.0
2006-05-19 09:40:00,48.3,48.39,48.26,48.32,233400.0,30.5916,30.6486,30.5663,30.6043,233400.0
2006-05-19 09:45:00,48.31,48.42,48.24,48.36,294700.0,30.5979,30.6676,30.5536,30.6296,294700.0
2006-05-19 09:50:00,48.36,48.45,48.36,48.37,229800.0,30.6296,30.6866,30.6296,30.6359,229800.0
2006-05-19 09:55:00,48.37,48.39,48.3,48.39,213300.0,30.6359,30.6486,30.5916,30.6486,213300.0
2006-05-19 10:00:00,48.39,48.39,48.33,48.36,128600.0,30.6486,30.6486,30.6106,30.6296,128600.0
2006-05-19 10:05:00,48.36,48.44,48.35,48.4,95500.0,30.6296,30.6803,30.6233,30.6549,95500.0
2006-05-19 10:10:00,48.4,48.4,48.33,48.35,113300.0,30.6549,30.6549,30.6106,30.6233,113300.0
2006-05-19 10:15:00,48.36,48.41,48.29,48.29,151100.0,30.6296,30.6613,30.5853,30.5853,151100.0
2006-05-19 10:20:00,48.28,48.29,48.24,48.27,178200.0,30.5789,30.5853,30.5536,30.5726,178200.0
2006-05-19 10:25:00,48.28,48.33,48.28,48.3,227600.0,30.5789,30.6106,30.5789,30.5916,227600.0
2006-05-19 10:30:00,48.31,48.34,48.29,48.33,171900.0,30.5979,30.6169,30.5853,30.6106,171900.0
2006-05-19 10:35:00,48.33,48.38,48.31,48.35,124900.0,30.6106,30.6423,30.5979,30.6233,124900.0
2006-05-19 10:40:00,48.35,48.38,48.31,48.35,105700.0,30.6233,30.6423,30.5979,30.6233,105700.0
2006-05-19 10:45:00,48.35,48.4,48.34,48.37,97500.0,30.6233,30.6549,30.6169,30.6359,97500.0
2006-05-19 10:50:00,48.38,48.4,48.31,48.37,153200.0,30.6423,30.6549,30.5979,30.6359,153200.0
2006-05-19 10:55:00,48.37,48.38,48.32,48.33,176000.0,30.6359,30.6423,30.6043,30.6106,176000.0
2006-05-19 11:00:00,48.3,48.36,48.26,48.27,298800.0,30.5916,30.6296,30.5663,30.5726,298800.0
2006-05-19 11:05:00,48.26,48.33,48.22,48.25,184300.0,30.5663,30.6106,30.5409,30.5599,184300.0
2006-05-19 11:10:00,48.26,48.26,48.0,48.06,419200.0,30.5663,30.5663,30.4016,30.4396,419200.0
2006-05-19 11:15:00,48.06,48.19,48.0,48.16,274800.0,30.4396,30.5219,30.4016,30.5029,274800.0
2006-05-19 11:20:00,48.16,48.34,48.15,48.24,245100.0,30.5029,30.6169,30.4966,30.5536,245100.0
2006-05-19 11:25:00,48.23,48.32,48.22,48.3,183400.0,30.5473,30.6043,30.5409,30.5916,183400.0
2006-05-19 11:30:00,48.29,48.33,48.27,48.31,120800.0,30.5853,30.6106,30.5726,30.5979,120800.0
2006-05-19 11:35:00,48.3,48.31,48.1,48.21,307200.0,30.5916,30.5979,30.4649,30.5346,307200.0
2006-05-19 11:40:00,48.21,48.22,48.14,48.16,151200.0,30.5346,30.5409,30.4903,30.5029,151200.0
2006-05-19 11:45:00,48.16,49.17,48.14,48.17,271200.0,30.5029,31.1426,30.4903,30.5093,271200.0
2006-05-19 11:50:00,48.17,48.18,48.07,48.1,100800.0,30.5093,30.5156,30.4459,30.4649,100800.0
2006-05-19 11:55:00,48.09,48.15,48.06,48.15,91900.0,30.4586,30.4966,30.4396,30.4966,91900.0
2006-05-19 12:00:00,48.16,48.18,48.11,48.18,92000.0,30.5029,30.5156,30.4713,30.5156,92000.0
2006-05-19 12:05:00,48.18,48.2,48.14,48.17,187700.0,30.5156,30.5283,30.4903,30.5093,187700.0
2006-05-19 12:10:00,48.17,48.28,48.17,48.22,217800.0,30.5093,30.5789,30.5093,30.5409,217800.0
2006-05-19 12:15:00,48.21,48.24,48.18,48.21,77000.0,30.5346,30.5536,30.5156,30.5346,77000.0
2006-05-19 12:20:00,48.21,48.21,48.14,48.16,105000.0,30.5346,30.5346,30.4903,30.5029,105000.0
2006-05-19 12:25:00,48.15,48.18,48.1,48.18,79400.0,30.4966,30.5156,30.4649,30.5156,79400.0
2006-05-19 12:30:00,48.18,48.22,48.1,48.16,101000.0,30.5156,30.5409,30.4649,30.5029,101000.0
2006-05-19 12:35:00,48.16,48.27,48.13,48.27,149500.0,30.5029,30.5726,30.4839,30.5726,149500.0
2006-05-19 12:40:00,48.27,48.4,48.18,48.38,130400.0,30.5726,30.6549,30.5156,30.6423,130400.0
2006-05-19 12:45:00,48.39,48.39,48.32,48.37,185800.0,30.6486,30.6486,30.6043,30.6359,185800.0
2006-05-19 12:50:00,48.37,48.39,48.33,48.38,73100.0,30.6359,30.6486,30.6106,30.6423,73100.0
2006-05-19 12:55:00,48.38,48.38,48.34,48.35,61100.0,30.6423,30.6423,30.6169,30.6233,61100.0
2006-05-19 13:00:00,48.35,48.39,48.32,48.38,161200.0,30.6233,30.6486,30.6043,30.6423,161200.0
2006-05-19 13:05:00,48.37,48.43,48.36,48.39,98300.0,30.6359,30.6739,30.6296,30.6486,98300.0
2006-05-19 13:10:00,48.39,48.41,48.35,48.41,60100.0,30.6486,30.6613,30.6233,30.6613,60100.0
2006-05-19 13:15:00,48.41,48.44,48.39,48.42,54300.0,30.6613,30.6803,30.6486,30.6676,54300.0
2006-05-19 13:20:00,48.43,48.54,48.43,48.53,213800.0,30.6739,30.7436,30.6739,30.7373,213800.0
2006-05-19 13:25:00,48.53,48.58,48.52,48.55,157200.0,30.7373,30.7689,30.7309,30.7499,157200.0
2006-05-19 13:30:00,48.57,48.57,48.49,48.51,149700.0,30.7626,30.7626,30.7119,30.7246,149700.0
2006-05-19 13:35:00,48.51,48.52,48.44,48.45,102600.0,30.7246,30.7309,30.6803,30.6866,102600.0
2006-05-19 13:40:00,48.45,48.5,48.41,48.49,73300.0,30.6866,30.7183,30.6613,30.7119,73300.0
2006-05-19 13:45:00,48.49,48.53,48.44,48.46,103000.0,30.7119,30.7373,30.6803,30.6929,103000.0
2006-05-19 13:50:00,48.46,48.47,48.4,48.42,132800.0,30.6929,30.6993,30.6549,30.6676,132800.0
2006-05-19 13:55:00,48.41,48.45,48.37,48.38,74800.0,30.6613,30.6866,30.6359,30.6423,74800.0
2006-05-19 14:00:00,48.38,48.42,48.32,48.37,140000.0,30.6423,30.6676,30.6043,30.6359,140000.0
2006-05-19 14:05:00,48.37,48.44,48.37,48.39,65700.0,30.6359,30.6803,30.6359,30.6486,65700.0
2006-05-19 14:10:00,48.4,48.4,48.37,48.39,70600.0,30.6549,30.6549,30.6359,30.6486,70600.0
2006-05-19 14:15:00,48.39,48.42,48.35,48.36,84900.0,30.6486,30.6676,30.6233,30.6296,84900.0
2006-05-19 14:20:00,48.36,48.37,48.35,48.37,43500.0,30.6296,30.6359,30.6233,30.6359,43500.0
2006-05-19 14:25:00,48.36,48.39,48.35,48.37,89500.0,30.6296,30.6486,30.6233,30.6359,89500.0
2006-05-19 14:30:00,48.37,48.39,48.28,48.28,133000.0,30.6359,30.6486,30.5789,30.5789,133000.0
2006-05-19 14:35:00,48.27,48.36,48.25,48.35,244400.0,30.5726,30.6296,30.5599,30.6233,244400.0
2006-05-19 14:40:00,48.36,48.37,48.34,48.37,132100.0,30.6296,30.6359,30.6169,30.6359,132100.0
2006-05-19 14:45:00,48.37,48.42,48.34,48.35,99600.0,30.6359,30.6676,30.6169,30.6233,99600.0
2006-05-19 14:50:00,48.35,48.38,48.27,48.3,170100.0,30.6233,30.6423,30.5726,30.5916,170100.0
2006-05-19 14:55:00,48.29,48.35,48.25,48.26,116800.0,30.5853,30.6233,30.5599,30.5663,116800.0
2006-05-19 15:00:00,48.27,48.31,48.25,48.25,108800.0,30.5726,30.5979,30.5599,30.5599,108800.0
2006-05-19 15:05:00,48.25,48.28,48.2,48.28,106300.0,30.5599,30.5789,30.5283,30.5789,106300.0
2006-05-19 15:10:00,48.28,48.28,48.17,48.2,140300.0,30.5789,30.5789,30.5093,30.5283,140300.0
2006-05-19 15:15:00,48.2,48.23,48.16,48.19,110800.0,30.5283,30.5473,30.5029,30.5219,110800.0
2006-05-19 15:20:00,48.2,48.21,48.12,48.16,426700.0,30.5283,30.5346,30.4776,30.5029,426700.0
2006-05-19 15:25:00,48.16,48.26,48.15,48.24,144800.0,30.5029,30.5663,30.4966,30.5536,144800.0
2006-05-19 15:30:00,48.25,48.25,48.15,48.17,237400.0,30.5599,30.5599,30.4966,30.5093,237400.0
2006-05-19 15:35:00,48.17,48.22,48.15,48.22,190100.0,30.5093,30.5409,30.4966,30.5409,190100.0
2006-05-19 15:40:00,48.22,48.23,48.16,48.2,275400.0,30.5409,30.5473,30.5029,30.5283,275400.0
2006-05-19 15:45:00,48.2,48.34,48.19,48.3,201300.0,30.5283,30.6169,30.5219,30.5916,201300.0
2006-05-19 15:50:00,48.29,48.3,48.27,48.3,212600.0,30.5853,30.5916,30.5726,30.5916,212600.0
2006-05-19 15:55:00,48.32,48.38,48.23,48.26,371200.0,30.6043,30.6423,30.5473,30.5663,371200.0
2006-05-22 09:30:00,48.27,48.28,48.11,48.25,415600.0,30.5726,30.5789,30.4713,30.5599,415600.0
2006-05-22 09:35:00,48.25,48.6,48.25,48.56,218300.0,30.5599,30.7816,30.5599,30.7563,218300.0
2006-05-22 09:40:00,48.56,48.67,48.4,48.43,188800.0,30.7563,30.8259,30.6549,30.6739,188800.0
2006-05-22 09:45:00,48.43,48.49,48.4,48.43,162200.0,30.6739,30.7119,30.6549,30.6739,162200.0
2006-05-22 09:50:00,48.44,48.7,48.39,48.62,258400.0,30.6803,30.8449,30.6486,30.7943,258400.0
2006-05-22 09:55:00,48.61,48.62,48.44,48.45,139500.0,30.7879,30.7943,30.6803,30.6866,139500.0
2006-05-22 10:00:00,48.44,48.45,48.31,48.36,210300.0,30.6803,30.6866,30.5979,30.6296,210300.0
2006-05-22 10:05:00,48.4,48.41,48.28,48.35,171000.0,30.6549,30.6613,30.5789,30.6233,171000.0
2006-05-22 10:10:00,48.35,48.38,48.3,48.33,231000.0,30.6233,30.6423,30.5916,30.6106,231000.0
2006-05-22 10:15:00,48.33,48.37,48.3,48.36,258200.0,30.6106,30.6359,30.5916,30.6296,258200.0
2006-05-22 10:20:00,48.36,48.37,48.31,48.32,505400.0,30.6296,30.6359,30.5979,30.6043,505400.0
2006-05-22 10:25:00,48.31,48.36,48.25,48.33,346200.0,30.5979,30.6296,30.5599,30.6106,346200.0
2006-05-22 10:30:00,48.33,48.37,48.3,48.36,187600.0,30.6106,30.6359,30.5916,30.6296,187600.0
2006-05-22 10:35:00,48.35,48.43,48.3,48.43,142600.0,30.6233,30.6739,30.5916,30.6739,142600.0
2006-05-22 10:40:00,48.38,48.43,48.37,48.4,136800.0,30.6423,30.6739,30.6359,30.6549,136800.0
2006-05-22 10:45:00,48.4,48.44,48.38,48.44,98200.0,30.6549,30.6803,30.6423,30.6803,98200.0
2006-05-22 10:50:00,48.44,48.49,48.41,48.46,169300.0,30.6803,30.7119,30.6613,30.6929,169300.0
2006-05-22 10:55:00,48.47,48.47,48.38,48.4,106700.0,30.6993,30.6993,30.6423,30.6549,106700.0
2006-05-22 11:00:00,48.4,48.4,48.3,48.31,108800.0,30.6549,30.6549,30.5916,30.5979,108800.0
2006-05-22 11:05:00,48.31,48.38,48.31,48.34,99100.0,30.5979,30.6423,30.5979,30.6169,99100.0
2006-05-22 11:10:00,48.34,48.34,48.24,48.24,159600.0,30.6169,30.6169,30.5536,30.5536,159600.0
2006-05-22 11:15:00,48.23,48.23,48.15,48.16,110600.0,30.5473,30.5473,30.4966,30.5029,110600.0
2006-05-22 11:20:00,48.16,48.3,48.16,48.28,186900.0,30.5029,30.5916,30.5029,30.5789,186900.0
2006-05-22 11:25:00,48.3,48.33,48.25,48.33,80100.0,30.5916,30.6106,30.5599,30.6106,80100.0
2006-05-22 11:30:00,48.32,48.47,48.32,48.45,194600.0,30.6043,30.6993,30.6043,30.6866,194600.0
2006-05-22 11:35:00,48.45,48.45,48.38,48.39,133600.0,30.6866,30.6866,30.6423,30.6486,133600.0
2006-05-22 11:40:00,48.4,48.45,48.36,48.36,224100.0,30.6549,30.6866,30.6296,30.6296,224100.0
2006-05-22 11:45:00,48.35,48.35,48.26,48.28,138700.0,30.6233,30.6233,30.5663,30.5789,138700.0
2006-05-22 11:50:00,48.28,48.29,48.15,48.29,212900.0,30.5789,30.5853,30.4966,30.5853,212900.0
2006-05-22 11:55:00,48.28,48.5,48.22,48.43,204800.0,30.5789,30.7183,30.5409,30.6739,204800.0
2006-05-22 12:00:00,48.43,48.49,48.39,48.49,167200.0,30.6739,30.7119,30.6486,30.7119,167200.0
2006-05-22 12:05:00,48.49,48.6,48.47,48.52,217700.0,30.7119,30.7816,30.6993,30.7309,217700.0
2006-05-22 12:10:00,48.53,48.57,48.49,48.53,141700.0,30.7373,30.7626,30.7119,30.7373,141700.0
2006-05-22 12:15:00,48.53,48.6,48.53,48.53,131800.0,30.7373,30.7816,30.7373,30.7373,131800.0
2006-05-22 12:20:00,48.53,48.55,48.46,48.47,121300.0,30.7373,30.7499,30.6929,30.6993,121300.0
2006-05-22 12:25:00,48.47,48.5,48.38,48.4,138700.0,30.6993,30.7183,30.6423,30.6549,138700.0
2006-05-22 12:30:00,48.41,48.5,48.37,48.48,266900.0,30.6613,30.7183,30.6359,30.7056,266900.0
2006-05-22 12:35:00,48.48,48.55,48.46,48.53,124300.0,30.7056,30.7499,30.6929,30.7373,124300.0
2006-05-22 12:40:00,48.53,48.57,48.38,48.57,147800.0,30.7373,30.7626,30.6423,30.7626,147800.0
2006-05-22 12:45:00,48.57,48.6,48.55,48.6,139700.0,30.7626,30.7816,30.7499,30.7816,139700.0
2006-05-22 12:50:00,48.6,48.62,48.55,48.55,134700.0,30.7816,30.7943,30.7499,30.7499,134700.0
2006-05-22 12:55:00,48.55,48.56,48.43,48.46,140900.0,30.7499,30.7563,30.6739,30.6929,140900.0
2006-05-22 13:00:00,48.47,48.56,48.41,48.48,113600.0,30.6993,30.7563,30.6613,30.7056,113600.0
2006-05-22 13:05:00,48.49,48.55,48.44,48.51,65500.0,30.7119,30.7499,30.6803,30.7246,65500.0
2006-05-22 13:10:00,48.51,48.51,48.46,48.48,87000.0,30.7246,30.7246,30.6929,30.7056,87000.0
2006-05-22 13:15:00,48.48,48.52,48.46,48.47,98700.0,30.7056,30.7309,30.6929,30.6993,98700.0
2006-05-22 13:20:00,48.47,48.54,48.45,48.47,113200.0,30.6993,30.7436,30.6866,30.6993,113200.0
2006-05-22 13:25:00,48.48,48.55,48.46,48.5,162000.0,30.7056,30.7499,30.6929,30.7183,162000.0
2006-05-22 13:30:00,48.52,48.53,48.43,48.44,104800.0,30.7309,30.7373,30.6739,30.6803,104800.0
2006-05-22 13:35:00,48.44,48.44,48.37,48.41,140400.0,30.6803,30.6803,30.6359,30.6613,140400.0
2006-05-22 13:40:00,48.42,48.43,48.37,48.4,85400.0,30.6676,30.6739,30.6359,30.6549,85400.0
2006-05-22 13:45:00,48.4,48.44,48.4,48.42,89500.0,30.6549,30.6803,30.6549,30.6676,89500.0
2006-05-22 13:50:00,48.42,48.45,48.4,48.45,73200.0,30.6676,30.6866,30.6549,30.6866,73200.0
2006-05-22 13:55:00,48.45,48.48,48.43,48.45,68600.0,30.6866,30.7056,30.6739,30.6866,68600.0
2006-05-22 14:00:00,48.46,48.46,48.39,48.39,125300.0,30.6929,30.6929,30.6486,30.6486,125300.0
2006-05-22 14:05:00,48.39,48.41,48.36,48.41,97100.0,30.6486,30.6613,30.6296,30.6613,97100.0
2006-05-22 14:10:00,48.41,48.53,48.38,48.49,179900.0,30.6613,30.7373,30.6423,30.7119,179900.0
2006-05-22 14:15:00,48.49,48.67,48.42,48.6,185000.0,30.7119,30.8259,30.6676,30.7816,185000.0
2006-05-22 14:20:00,48.6,48.65,48.56,48.57,113300.0,30.7816,30.8133,30.7563,30.7626,113300.0
2006-05-22 14:25:00,48.59,48.69,48.58,48.68,131700.0,30.7753,30.8386,30.7689,30.8323,131700.0
2006-05-22 14:30:00,48.69,48.7,48.64,48.69,142100.0,30.8386,30.8449,30.8069,30.8386,142100.0
2006-05-22 14:35:00,48.68,48.73,48.66,48.66,140600.0,30.8323,30.8639,30.8196,30.8196,140600.0
2006-05-22 14:40:00,48.66,48.67,48.59,48.63,123800.0,30.8196,30.8259,30.7753,30.8006,123800.0
2006-05-22 14:45:00,48.63,48.63,48.59,48.61,70300.0,30.8006,30.8006,30.7753,30.7879,70300.0
2006-05-22 14:50:00,48.61,48.62,48.58,48.6,143400.0,30.7879,30.7943,30.7689,30.7816,143400.0
2006-05-22 14:55:00,48.6,48.6,48.55,48.56,92600.0,30.7816,30.7816,30.7499,30.7563,92600.0
2006-05-22 15:00:00,48.57,48.6,48.52,48.6,110300.0,30.7626,30.7816,30.7309,30.7816,110300.0
2006-05-22 15:05:00,48.6,48.6,48.53,48.54,245900.0,30.7816,30.7816,30.7373,30.7436,245900.0
2006-05-22 15:10:00,48.54,48.57,48.46,48.46,227900.0,30.7436,30.7626,30.6929,30.6929,227900.0
2006-05-22 15:15:00,48.46,48.56,48.46,48.54,206300.0,30.6929,30.7563,30.6929,30.7436,206300.0
2006-05-22 15:20:00,48.53,48.62,48.53,48.58,138800.0,30.7373,30.7943,30.7373,30.7689,138800.0
2006-05-22 15:25:00,48.58,48.62,48.55,48.59,158400.0,30.7689,30.7943,30.7499,30.7753,158400.0
2006-05-22 15:30:00,48.59,48.62,48.54,48.59,179300.0,30.7753,30.7943,30.7436,30.7753,179300.0
2006-05-22 15:35:00,48.59,48.59,48.51,48.51,145700.0,30.7753,30.7753,30.7246,30.7246,145700.0
2006-05-22 15:40:00,48.52,48.52,48.4,48.4,200800.0,30.7309,30.7309,30.6549,30.6549,200800.0
2006-05-22 15:45:00,48.41,48.45,48.38,48.39,204300.0,30.6613,30.6866,30.6423,30.6486,204300.0
2006-05-22 15:50:00,48.39,48.4,48.31,48.34,402300.0,30.6486,30.6549,30.5979,30.6169,402300.0
2006-05-22 15:55:00,48.33,48.34,48.28,48.29,318400.0,30.6106,30.6169,30.5789,30.5853,318400.0
2006-05-23 09:30:00,48.75,48.75,48.51,48.74,707600.0,30.8766,30.8766,30.7246,30.8703,707600.0
2006-05-23 09:35:00,48.75,48.78,48.73,48.76,245700.0,30.8766,30.8956,30.8639,30.8829,245700.0
2006-05-23 09:40:00,48.76,48.78,48.73,48.75,285100.0,30.8829,30.8956,30.8639,30.8766,285100.0
2006-05-23 09:45:00,48.75,48.77,48.7,48.7,387900.0,30.8766,30.8893,30.8449,30.8449,387900.0
2006-05-23 09:50:00,48.7,48.75,48.69,48.75,242300.0,30.8449,30.8766,30.8386,30.8766,242300.0
2006-05-23 09:55:00,48.75,48.79,48.74,48.78,155400.0,30.8766,30.9019,30.8703,30.8956,155400.0
2006-05-23 10:00:00,48.78,48.86,48.76,48.81,325900.0,30.8956,30.9463,30.8829,30.9146,325900.0
2006-05-23 10:05:00,48.81,48.87,48.8,48.87,326500.0,30.9146,30.9526,30.9083,30.9526,326500.0
2006-05-23 10:10:00,48.87,48.89,48.8,48.83,342100.0,30.9526,30.9653,30.9083,30.9273,342100.0
2006-05-23 10:15:00,48.83,48.83,48.74,48.76,153700.0,30.9273,30.9273,30.8703,30.8829,153700.0
2006-05-23 10:20:00,48.76,48.8,48.76,48.79,208400.0,30.8829,30.9083,30.8829,30.9019,208400.0
2006-05-23 10:25:00,48.79,48.8,48.77,48.8,94100.0,30.9019,30.9083,30.8893,30.9083,94100.0
2006-05-23 10:30:00,48.8,48.82,48.78,48.8,242900.0,30.9083,30.9209,30.8956,30.9083,242900.0
2006-05-23 10:35:00,48.8,48.8,48.7,48.7,135700.0,30.9083,30.9083,30.8449,30.8449,135700.0
2006-05-23 10:40:00,48.71,48.76,48.69,48.72,174700.0,30.8513,30.8829,30.8386,30.8576,174700.0
2006-05-23 10:45:00,48.72,48.72,48.61,48.62,161100.0,30.8576,30.8576,30.7879,30.7943,161100.0
2006-05-23 10:50:00,48.61,48.67,48.6,48.66,142700.0,30.7879,30.8259,30.7816,30.8196,142700.0
2006-05-23 10:55:00,48.67,48.74,48.66,48.73,153800.0,30.8259,30.8703,30.8196,30.8639,153800.0
2006-05-23 11:00:00,48.73,48.75,48.7,48.73,102100.0,30.8639,30.8766,30.8449,30.8639,102100.0
2006-05-23 11:05:00,48.72,48.75,48.6,48.65,242000.0,30.8576,30.8766,30.7816,30.8133,242000.0
2006-05-23 11:10:00,48.6,48.66,48.59,48.64,262700.0,30.7816,30.8196,30.7753,30.8069,262700.0
2006-05-23 11:15:00,48.63,48.65,48.5,48.57,269500.0,30.8006,30.8133,30.7183,30.7626,269500.0
2006-05-23 11:20:00,48.57,48.59,48.56,48.57,135700.0,30.7626,30.7753,30.7563,30.7626,135700.0
2006-05-23 11:25:00,48.57,48.58,48.53,48.53,172300.0,30.7626,30.7689,30.7373,30.7373,172300.0
2006-05-23 11:30:00,48.53,48.6,48.52,48.57,154800.0,30.7373,30.7816,30.7309,30.7626,154800.0
2006-05-23 11:35:00,48.58,48.62,48.57,48.61,161300.0,30.7689,30.7943,30.7626,30.7879,161300.0
2006-05-23 11:40:00,48.62,48.66,48.6,48.64,101900.0,30.7943,30.8196,30.7816,30.8069,101900.0
2006-05-23 11:45:00,48.64,48.7,48.63,48.7,133200.0,30.8069,30.8449,30.8006,30.8449,133200.0
2006-05-23 11:50:00,48.7,48.71,48.65,48.68,137200.0,30.8449,30.8513,30.8133,30.8323,137200.0
2006-05-23 11:55:00,48.68,48.7,48.65,48.65,150400.0,30.8323,30.8449,30.8133,30.8133,150400.0
2006-05-23 12:00:00,48.65,48.66,48.61,48.61,99200.0,30.8133,30.8196,30.7879,30.7879,99200.0
2006-05-23 12:05:00,48.62,48.65,48.6,48.63,128600.0,30.7943,30.8133,30.7816,30.8006,128600.0
2006-05-23 12:10:00,48.63,48.63,48.61,48.63,74700.0,30.8006,30.8006,30.7879,30.8006,74700.0
2006-05-23 12:15:00,48.62,48.63,48.61,48.62,63400.0,30.7943,30.8006,30.7879,30.7943,63400.0
2006-05-23 12:20:00,48.62,48.63,48.58,48.59,68700.0,30.7943,30.8006,30.7689,30.7753,68700.0
2006-05-23 12:25:00,48.59,48.6,48.58,48.59,110100.0,30.7753,30.7816,30.7689,30.7753,110100.0
2006-05-23 12:30:00,48.59,48.65,48.59,48.62,136600.0,30.7753,30.8133,30.7753,30.7943,136600.0
2006-05-23 12:35:00,48.62,48.73,48.62,48.66,110500.0,30.7943,30.8639,30.7943,30.8196,110500.0
2006-05-23 12:40:00,48.65,48.68,48.65,48.67,71000.0,30.8133,30.8323,30.8133,30.8259,71000.0
2006-05-23 12:45:00,48.67,48.67,48.63,48.63,39900.0,30.8259,30.8259,30.8006,30.8006,39900.0
2006-05-23 12:50:00,48.62,48.64,48.59,48.63,80900.0,30.7943,30.8069,30.7753,30.8006,80900.0
2006-05-23 12:55:00,48.64,48.65,48.59,48.6,33700.0,30.8069,30.8133,30.7753,30.7816,33700.0
2006-05-23 13:00:00,48.6,48.64,48.59,48.61,57800.0,30.7816,30.8069,30.7753,30.7879,57800.0
2006-05-23 13:05:00,48.61,48.62,48.6,48.61,64800.0,30.7879,30.7943,30.7816,30.7879,64800.0
2006-05-23 13:10:00,48.61,48.64,48.6,48.63,71700.0,30.7879,30.8069,30.7816,30.8006,71700.0
2006-05-23 13:15:00,48.64,48.64,48.62,48.63,72700.0,30.8069,30.8069,30.7943,30.8006,72700.0
2006-05-23 13:20:00,48.64,48.65,48.63,48.64,45400.0,30.8069,30.8133,30.8006,30.8069,45400.0
2006-05-23 13:25:00,48.65,48.67,48.64,48.65,59900.0,30.8133,30.8259,30.8069,30.8133,59900.0
2006-05-23 13:30:00,48.65,48.69,48.65,48.69,73600.0,30.8133,30.8386,30.8133,30.8386,73600.0
2006-05-23 13:35:00,48.69,48.72,48.68,48.68,93200.0,30.8386,30.8576,30.8323,30.8323,93200.0
2006-05-23 13:40:00,48.68,48.69,48.67,48.68,54500.0,30.8323,30.8386,30.8259,30.8323,54500.0
2006-05-23 13:45:00,48.69,48.69,48.66,48.67,47100.0,30.8386,30.8386,30.8196,30.8259,47100.0
2006-05-23 13:50:00,48.66,48.67,48.65,48.66,73100.0,30.8196,30.8259,30.8133,30.8196,73100.0
2006-05-23 13:55:00,48.65,48.66,48.62,48.63,74000.0,30.8133,30.8196,30.7943,30.8006,74000.0
2006-05-23 14:00:00,48.63,48.66,48.63,48.66,53700.0,30.8006,30.8196,30.8006,30.8196,53700.0
2006-05-23 14:05:00,48.66,48.67,48.62,48.62,66800.0,30.8196,30.8259,30.7943,30.7943,66800.0
2006-05-23 14:10:00,48.62,48.64,48.59,48.62,92200.0,30.7943,30.8069,30.7753,30.7943,92200.0
2006-05-23 14:15:00,48.61,48.66,48.6,48.62,69800.0,30.7879,30.8196,30.7816,30.7943,69800.0
2006-05-23 14:20:00,48.61,48.66,48.6,48.66,94700.0,30.7879,30.8196,30.7816,30.8196,94700.0
2006-05-23 14:25:00,48.65,48.69,48.64,48.67,101700.0,30.8133,30.8386,30.8069,30.8259,101700.0
2006-05-23 14:30:00,48.68,48.71,48.67,48.7,102500.0,30.8323,30.8513,30.8259,30.8449,102500.0
2006-05-23 14:35:00,48.69,48.7,48.64,48.64,65000.0,30.8386,30.8449,30.8069,30.8069,65000.0
2006-05-23 14:40:00,48.64,48.64,48.6,48.62,114200.0,30.8069,30.8069,30.7816,30.7943,114200.0
2006-05-23 14:45:00,48.62,48.65,48.6,48.63,132700.0,30.7943,30.8133,30.7816,30.8006,132700.0
2006-05-23 14:50:00,48.63,48.65,48.58,48.59,99300.0,30.8006,30.8133,30.7689,30.7753,99300.0
2006-05-23 14:55:00,48.58,48.66,48.58,48.64,77000.0,30.7689,30.8196,30.7689,30.8069,77000.0
2006-05-23 15:00:00,48.65,48.65,48.6,48.64,181100.0,30.8133,30.8133,30.7816,30.8069,181100.0
2006-05-23 15:05:00,48.63,48.68,48.63,48.66,99100.0,30.8006,30.8323,30.8006,30.8196,99100.0
2006-05-23 15:10:00,48.66,48.66,48.63,48.65,133100.0,30.8196,30.8196,30.8006,30.8133,133100.0
2006-05-23 15:15:00,48.64,48.69,48.64,48.68,139000.0,30.8069,30.8386,30.8069,30.8323,139000.0
2006-05-23 15:20:00,48.69,48.71,48.66,48.67,125500.0,30.8386,30.8513,30.8196,30.8259,125500.0
2006-05-23 15:25:00,48.67,48.67,48.63,48.66,77200.0,30.8259,30.8259,30.8006,30.8196,77200.0
2006-05-23 15:30:00,48.66,48.66,48.6,48.63,163400.0,30.8196,30.8196,30.7816,30.8006,163400.0
2006-05-23 15:35:00,48.63,48.63,48.58,48.58,117800.0,30.8006,30.8006,30.7689,30.7689,117800.0
2006-05-23 15:40:00,48.58,48.58,48.4,48.4,327500.0,30.7689,30.7689,30.6549,30.6549,327500.0
2006-05-23 15:45:00,48.4,48.4,48.3,48.36,245700.0,30.6549,30.6549,30.5916,30.6296,245700.0
2006-05-23 15:50:00,48.36,48.38,48.23,48.24,346100.0,30.6296,30.6423,30.5473,30.5536,346100.0
2006-05-23 15:55:00,48.22,48.3,48.18,48.24,421800.0,30.5409,30.5916,30.5156,30.5536,421800.0
2006-05-24 09:30:00,48.2,48.2,48.01,48.03,413200.0,30.5283,30.5283,30.4079,30.4206,413200.0
2006-05-24 09:35:00,48.05,48.19,48.04,48.16,346200.0,30.4333,30.5219,30.4269,30.5029,346200.0
2006-05-24 09:40:00,48.15,48.26,48.15,48.25,483900.0,30.4966,30.5663,30.4966,30.5599,483900.0
2006-05-24 09:45:00,48.25,48.52,48.19,48.5,336100.0,30.5599,30.7309,30.5219,30.7183,336100.0
2006-05-24 09:50:00,48.5,48.5,48.38,48.41,261600.0,30.7183,30.7183,30.6423,30.6613,261600.0
2006-05-24 09:55:00,48.39,48.46,48.37,48.41,92700.0,30.6486,30.6929,30.6359,30.6613,92700.0
2006-05-24 10:00:00,48.42,48.69,48.36,48.65,396300.0,30.6676,30.8386,30.6296,30.8133,396300.0
2006-05-24 10:05:00,48.66,48.7,48.59,48.68,222100.0,30.8196,30.8449,30.7753,30.8323,222100.0
2006-05-24 10:10:00,48.68,48.68,48.58,48.58,198300.0,30.8323,30.8323,30.7689,30.7689,198300.0
2006-05-24 10:15:00,48.6,48.64,48.56,48.64,151500.0,30.7816,30.8069,30.7563,30.8069,151500.0
2006-05-24 10:20:00,48.64,48.65,48.56,48.59,142600.0,30.8069,30.8133,30.7563,30.7753,142600.0
2006-05-24 10:25:00,48.59,48.7,48.59,48.69,227600.0,30.7753,30.8449,30.7753,30.8386,227600.0
2006-05-24 10:30:00,48.68,48.71,48.6,48.63,215900.0,30.8323,30.8513,30.7816,30.8006,215900.0
2006-05-24 10:35:00,48.63,48.7,48.62,48.62,236700.0,30.8006,30.8449,30.7943,30.7943,236700.0
2006-05-24 10:40:00,48.62,48.65,48.6,48.61,141200.0,30.7943,30.8133,30.7816,30.7879,141200.0
2006-05-24 10:45:00,48.62,48.62,48.55,48.56,100400.0,30.7943,30.7943,30.7499,30.7563,100400.0
2006-05-24 10:50:00,48.55,48.58,48.53,48.54,120800.0,30.7499,30.7689,30.7373,30.7436,120800.0
2006-05-24 10:55:00,48.55,48.55,48.43,48.44,126800.0,30.7499,30.7499,30.6739,30.6803,126800.0
2006-05-24 11:00:00,48.45,48.47,48.4,48.43,103400.0,30.6866,30.6993,30.6549,30.6739,103400.0
2006-05-24 11:05:00,48.44,48.45,48.37,48.37,180100.0,30.6803,30.6866,30.6359,30.6359,180100.0
2006-05-24 11:10:00,48.37,48.41,48.37,48.38,97100.0,30.6359,30.6613,30.6359,30.6423,97100.0
2006-05-24 11:15:00,48.39,48.39,48.26,48.28,94900.0,30.6486,30.6486,30.5663,30.5789,94900.0
2006-05-24 11:20:00,48.28,48.28,48.21,48.26,168400.0,30.5789,30.5789,30.5346,30.5663,168400.0
2006-05-24 11:25:00,48.27,48.29,48.1,48.19,178800.0,30.5726,30.5853,30.4649,30.5219,178800.0
2006-05-24 11:30:00,48.18,48.2,48.03,48.19,212200.0,30.5156,30.5283,30.4206,30.5219,212200.0
2006-05-24 11:35:00,48.17,48.23,48.15,48.17,153800.0,30.5093,30.5473,30.4966,30.5093,153800.0
2006-05-24 11:40:00,48.16,48.27,48.13,48.27,152800.0,30.5029,30.5726,30.4839,30.5726,152800.0
2006-05-24 11:45:00,48.27,48.3,48.25,48.26,123700.0,30.5726,30.5916,30.5599,30.5663,123700.0
2006-05-24 11:50:00,48.25,48.33,48.23,48.33,93700.0,30.5599,30.6106,30.5473,30.6106,93700.0
2006-05-24 11:55:00,48.32,48.4,48.31,48.39,224500.0,30.6043,30.6549,30.5979,30.6486,224500.0
2006-05-24 12:00:00,48.4,48.48,48.39,48.48,196200.0,30.6549,30.7056,30.6486,30.7056,196200.0
2006-05-24 12:05:00,48.48,48.55,48.48,48.52,131100.0,30.7056,30.7499,30.7056,30.7309,131100.0
2006-05-24 12:10:00,48.53,48.54,48.43,48.46,117300.0,30.7373,30.7436,30.6739,30.6929,117300.0
2006-05-24 12:15:00,48.46,48.53,48.46,48.5,108900.0,30.6929,30.7373,30.6929,30.7183,108900.0
2006-05-24 12:20:00,48.49,48.51,48.45,48.45,90500.0,30.7119,30.7246,30.6866,30.6866,90500.0
2006-05-24 12:25:00,48.45,48.49,48.36,48.41,123800.0,30.6866,30.7119,30.6296,30.6613,123800.0
2006-05-24 12:30:00,48.41,48.51,48.4,48.45,132500.0,30.6613,30.7246,30.6549,30.6866,132500.0
2006-05-24 12:35:00,48.43,48.47,48.39,48.41,90000.0,30.6739,30.6993,30.6486,30.6613,90000.0
2006-05-24 12:40:00,48.41,48.44,48.34,48.37,134600.0,30.6613,30.6803,30.6169,30.6359,134600.0
2006-05-24 12:45:00,48.37,48.41,48.37,48.4,89600.0,30.6359,30.6613,30.6359,30.6549,89600.0
2006-05-24 12:50:00,48.4,48.47,48.4,48.47,96100.0,30.6549,30.6993,30.6549,30.6993,96100.0
2006-05-24 12:55:00,48.46,48.47,48.38,48.41,109300.0,30.6929,30.6993,30.6423,30.6613,109300.0
2006-05-24 13:00:00,48.4,48.42,48.26,48.36,171100.0,30.6549,30.6676,30.5663,30.6296,171100.0
2006-05-24 13:05:00,48.35,48.39,48.34,48.34,263400.0,30.6233,30.6486,30.6169,30.6169,263400.0
2006-05-24 13:10:00,48.34,48.35,48.3,48.34,83900.0,30.6169,30.6233,30.5916,30.6169,83900.0
2006-05-24 13:15:00,48.34,48.34,48.23,48.28,140200.0,30.6169,30.6169,30.5473,30.5789,140200.0
2006-05-24 13:20:00,48.28,48.41,48.28,48.37,116700.0,30.5789,30.6613,30.5789,30.6359,116700.0
2006-05-24 13:25:00,48.37,48.41,48.26,48.27,106600.0,30.6359,30.6613,30.5663,30.5726,106600.0
2006-05-24 13:30:00,48.26,48.29,48.2,48.23,150700.0,30.5663,30.5853,30.5283,30.5473,150700.0
2006-05-24 13:35:00,48.23,48.35,48.2,48.34,142300.0,30.5473,30.6233,30.5283,30.6169,142300.0
2006-05-24 13:40:00,48.33,48.34,48.2,48.33,173100.0,30.6106,30.6169,30.5283,30.6106,173100.0
2006-05-24 13:45:00,48.32,48.44,48.28,48.37,261100.0,30.6043,30.6803,30.5789,30.6359,261100.0
2006-05-24 13:50:00,48.37,48.45,48.37,48.45,86900.0,30.6359,30.6866,30.6359,30.6866,86900.0
2006-05-24 13:55:00,48.41,48.55,48.41,48.48,213100.0,30.6613,30.7499,30.6613,30.7056,213100.0
2006-05-24 14:00:00,48.48,48.58,48.45,48.56,106600.0,30.7056,30.7689,30.6866,30.7563,106600.0
2006-05-24 14:05:00,48.56,48.57,48.46,48.46,126600.0,30.7563,30.7626,30.6929,30.6929,126600.0
2006-05-24 14:10:00,48.45,48.52,48.41,48.51,111600.0,30.6866,30.7309,30.6613,30.7246,111600.0
2006-05-24 14:15:00,48.51,48.56,48.46,48.5,254600.0,30.7246,30.7563,30.6929,30.7183,254600.0
2006-05-24 14:20:00,48.51,48.53,48.42,48.44,120400.0,30.7246,30.7373,30.6676,30.6803,120400.0
2006-05-24 14:25:00,48.44,48.49,48.37,48.41,202100.0,30.6803,30.7119,30.6359,30.6613,202100.0
2006-05-24 14:30:00,48.41,48.49,48.35,48.45,233500.0,30.6613,30.7119,30.6233,30.6866,233500.0
2006-05-24 14:35:00,48.45,48.57,48.42,48.51,234200.0,30.6866,30.7626,30.6676,30.7246,234200.0
2006-05-24 14:40:00,48.5,48.58,48.49,48.52,171500.0,30.7183,30.7689,30.7119,30.7309,171500.0
2006-05-24 14:45:00,48.5,48.63,48.5,48.62,217400.0,30.7183,30.8006,30.7183,30.7943,217400.0
2006-05-24 14:50:00,48.62,48.65,48.54,48.55,197300.0,30.7943,30.8133,30.7436,30.7499,197300.0
2006-05-24 14:55:00,48.55,48.6,48.48,48.55,199000.0,30.7499,30.7816,30.7056,30.7499,199000.0
2006-05-24 15:00:00,48.55,48.59,48.52,48.55,167800.0,30.7499,30.7753,30.7309,30.7499,167800.0
2006-05-24 15:05:00,48.54,48.59,48.45,48.48,201600.0,30.7436,30.7753,30.6866,30.7056,201600.0
2006-05-24 15:10:00,48.49,48.49,48.4,48.45,181700.0,30.7119,30.7119,30.6549,30.6866,181700.0
2006-05-24 15:15:00,48.45,48.47,48.36,48.39,188100.0,30.6866,30.6993,30.6296,30.6486,188100.0
2006-05-24 15:20:00,48.4,48.4,48.33,48.36,128200.0,30.6549,30.6549,30.6106,30.6296,128200.0
2006-05-24 15:25:00,48.36,48.4,48.33,48.38,119900.0,30.6296,30.6549,30.6106,30.6423,119900.0
2006-05-24 15:30:00,48.38,48.5,48.38,48.44,192300.0,30.6423,30.7183,30.6423,30.6803,192300.0
2006-05-24 15:35:00,48.45,48.59,48.44,48.55,314500.0,30.6866,30.7753,30.6803,30.7499,314500.0
2006-05-24 15:40:00,48.55,48.57,48.45,48.53,320400.0,30.7499,30.7626,30.6866,30.7373,320400.0
2006-05-24 15:45:00,48.53,48.61,48.49,48.5,388700.0,30.7373,30.7879,30.7119,30.7183,388700.0
2006-05-24 15:50:00,48.51,48.55,48.45,48.47,277700.0,30.7246,30.7499,30.6866,30.6993,277700.0
2006-05-24 15:55:00,48.47,48.48,48.41,48.41,312900.0,30.6993,30.7056,30.6613,30.6613,312900.0
2006-05-25 09:30:00,48.75,48.81,48.71,48.8,304600.0,30.8766,30.9146,30.8513,30.9083,304600.0
2006-05-25 09:35:00,48.8,48.81,48.72,48.75,177500.0,30.9083,30.9146,30.8576,30.8766,177500.0
2006-05-25 09:40:00,48.76,48.77,48.67,48.7,122700.0,30.8829,30.8893,30.8259,30.8449,122700.0
2006-05-25 09:45:00,48.7,48.75,48.67,48.71,150500.0,30.8449,30.8766,30.8259,30.8513,150500.0
2006-05-25 09:50:00,48.71,48.72,48.64,48.7,156200.0,30.8513,30.8576,30.8069,30.8449,156200.0
2006-05-25 09:55:00,48.7,48.7,48.53,48.6,292300.0,30.8449,30.8449,30.7373,30.7816,292300.0
2006-05-25 10:00:00,48.59,48.64,48.51,48.53,222200.0,30.7753,30.8069,30.7246,30.7373,222200.0
2006-05-25 10:05:00,48.52,48.59,48.51,48.53,198200.0,30.7309,30.7753,30.7246,30.7373,198200.0
2006-05-25 10:10:00,48.53,48.54,48.42,48.44,269300.0,30.7373,30.7436,30.6676,30.6803,269300.0
2006-05-25 10:15:00,48.43,48.55,48.43,48.55,118600.0,30.6739,30.7499,30.6739,30.7499,118600.0
2006-05-25 10:20:00,48.56,48.6,48.53,48.57,173600.0,30.7563,30.7816,30.7373,30.7626,173600.0
2006-05-25 10:25:00,48.55,48.59,48.52,48.58,97000.0,30.7499,30.7753,30.7309,30.7689,97000.0
2006-05-25 10:30:00,48.59,48.65,48.58,48.63,70800.0,30.7753,30.8133,30.7689,30.8006,70800.0
2006-05-25 10:35:00,48.62,48.67,48.58,48.61,154800.0,30.7943,30.8259,30.7689,30.7879,154800.0
2006-05-25 10:40:00,48.6,48.66,48.58,48.63,98000.0,30.7816,30.8196,30.7689,30.8006,98000.0
2006-05-25 10:45:00,48.64,48.7,48.64,48.68,79500.0,30.8069,30.8449,30.8069,30.8323,79500.0
2006-05-25 10:50:00,48.67,48.68,48.61,48.66,135800.0,30.8259,30.8323,30.7879,30.8196,135800.0
2006-05-25 10:55:00,48.66,48.67,48.57,48.6,278300.0,30.8196,30.8259,30.7626,30.7816,278300.0
2006-05-25 11:00:00,48.6,48.67,48.58,48.67,140400.0,30.7816,30.8259,30.7689,30.8259,140400.0
2006-05-25 11:05:00,48.67,48.77,48.64,48.77,348000.0,30.8259,30.8893,30.8069,30.8893,348000.0
2006-05-25 11:10:00,48.77,48.79,48.73,48.73,161900.0,30.8893,30.9019,30.8639,30.8639,161900.0
2006-05-25 11:15:00,48.74,48.79,48.73,48.79,137400.0,30.8703,30.9019,30.8639,30.9019,137400.0
2006-05-25 11:20:00,48.8,48.85,48.79,48.84,196200.0,30.9083,30.94,30.9019,30.9336,196200.0
2006-05-25 11:25:00,48.84,48.9,48.84,48.9,120700.0,30.9336,30.9716,30.9336,30.9716,120700.0
2006-05-25 11:30:00,48.9,48.94,48.9,48.92,113600.0,30.9716,30.997,30.9716,30.9843,113600.0
2006-05-25 11:35:00,48.92,48.96,48.88,48.94,93900.0,30.9843,31.0096,30.959,30.997,93900.0
2006-05-25 11:40:00,48.94,48.98,48.92,48.92,130700.0,30.997,31.0223,30.9843,30.9843,130700.0
2006-05-25 11:45:00,48.93,48.96,48.92,48.96,70800.0,30.9906,31.0096,30.9843,31.0096,70800.0
2006-05-25 11:50:00,48.95,48.95,48.9,48.9,47600.0,31.0033,31.0033,30.9716,30.9716,47600.0
2006-05-25 11:55:00,48.91,49.06,48.9,49.05,210400.0,30.978,31.073,30.9716,31.0666,210400.0
2006-05-25 12:00:00,49.05,49.06,48.99,49.01,128300.0,31.0666,31.073,31.0286,31.0413,128300.0
2006-05-25 12:05:00,49.0,49.0,48.95,48.95,93500.0,31.035,31.035,31.0033,31.0033,93500.0
2006-05-25 12:10:00,48.95,48.97,48.95,48.95,77500.0,31.0033,31.016,31.0033,31.0033,77500.0
2006-05-25 12:15:00,48.95,48.96,48.92,48.95,81700.0,31.0033,31.0096,30.9843,31.0033,81700.0
2006-05-25 12:20:00,48.96,49.05,48.94,49.04,104700.0,31.0096,31.0666,30.997,31.0603,104700.0
2006-05-25 12:25:00,49.05,49.07,49.02,49.02,93800.0,31.0666,31.0793,31.0476,31.0476,93800.0
2006-05-25 12:30:00,49.03,49.04,48.99,49.0,74600.0,31.054,31.0603,31.0286,31.035,74600.0
2006-05-25 12:35:00,49.0,49.01,48.96,48.97,92600.0,31.035,31.0413,31.0096,31.016,92600.0
2006-05-25 12:40:00,48.97,48.98,48.92,48.95,118100.0,31.016,31.0223,30.9843,31.0033,118100.0
2006-05-25 12:45:00,48.94,48.95,48.92,48.94,32800.0,30.997,31.0033,30.9843,30.997,32800.0
2006-05-25 12:50:00,48.93,48.94,48.91,48.92,41000.0,30.9906,30.997,30.978,30.9843,41000.0
2006-05-25 12:55:00,48.92,48.97,48.92,48.94,49800.0,30.9843,31.016,30.9843,30.997,49800.0
2006-05-25 13:00:00,48.93,48.94,48.92,48.93,76400.0,30.9906,30.997,30.9843,30.9906,76400.0
2006-05-25 13:05:00,48.93,48.93,48.89,48.89,50300.0,30.9906,30.9906,30.9653,30.9653,50300.0
2006-05-25 13:10:00,48.89,48.9,48.79,48.8,105900.0,30.9653,30.9716,30.9019,30.9083,105900.0
2006-05-25 13:15:00,48.8,48.8,48.78,48.79,100300.0,30.9083,30.9083,30.8956,30.9019,100300.0
2006-05-25 13:20:00,48.79,48.8,48.75,48.76,101500.0,30.9019,30.9083,30.8766,30.8829,101500.0
2006-05-25 13:25:00,48.75,48.76,48.69,48.69,219500.0,30.8766,30.8829,30.8386,30.8386,219500.0
2006-05-25 13:30:00,48.68,48.72,48.67,48.69,150800.0,30.8323,30.8576,30.8259,30.8386,150800.0
2006-05-25 13:35:00,48.68,48.71,48.66,48.7,85200.0,30.8323,30.8513,30.8196,30.8449,85200.0
2006-05-25 13:40:00,48.7,48.7,48.67,48.69,74800.0,30.8449,30.8449,30.8259,30.8386,74800.0
2006-05-25 13:45:00,48.7,48.74,48.69,48.72,61400.0,30.8449,30.8703,30.8386,30.8576,61400.0
2006-05-25 13:50:00,48.72,48.73,48.67,48.67,77000.0,30.8576,30.8639,30.8259,30.8259,77000.0
2006-05-25 13:55:00,48.68,48.68,48.64,48.66,119600.0,30.8323,30.8323,30.8069,30.8196,119600.0
2006-05-25 14:00:00,48.66,48.73,48.64,48.73,82100.0,30.8196,30.8639,30.8069,30.8639,82100.0
2006-05-25 14:05:00,48.73,48.77,48.73,48.76,79800.0,30.8639,30.8893,30.8639,30.8829,79800.0
2006-05-25 14:10:00,48.77,48.77,48.73,48.74,81500.0,30.8893,30.8893,30.8639,30.8703,81500.0
2006-05-25 14:15:00,48.74,48.85,48.74,48.81,144300.0,30.8703,30.94,30.8703,30.9146,144300.0
2006-05-25 14:20:00,48.82,48.87,48.81,48.86,105700.0,30.9209,30.9526,30.9146,30.9463,105700.0
2006-05-25 14:25:00,48.86,48.87,48.82,48.85,84700.0,30.9463,30.9526,30.9209,30.94,84700.0
2006-05-25 14:30:00,48.85,48.86,48.83,48.86,66000.0,30.94,30.9463,30.9273,30.9463,66000.0
2006-05-25 14:35:00,48.86,48.9,48.85,48.9,116800.0,30.9463,30.9716,30.94,30.9716,116800.0
2006-05-25 14:40:00,48.89,48.94,48.89,48.92,137900.0,30.9653,30.997,30.9653,30.9843,137900.0
2006-05-25 14:45:00,48.92,48.94,48.91,48.93,79300.0,30.9843,30.997,30.978,30.9906,79300.0
2006-05-25 14:50:00,48.93,48.94,48.89,48.94,131300.0,30.9906,30.997,30.9653,30.997,131300.0
2006-05-25 14:55:00,48.94,48.94,48.89,48.9,135400.0,30.997,30.997,30.9653,30.9716,135400.0
2006-05-25 15:00:00,48.9,48.92,48.83,48.85,158300.0,30.9716,30.9843,30.9273,30.94,158300.0
2006-05-25 15:05:00,48.84,48.88,48.83,48.87,97300.0,30.9336,30.959,30.9273,30.9526,97300.0
2006-05-25 15:10:00,48.87,48.88,48.84,48.87,91600.0,30.9526,30.959,30.9336,30.9526,91600.0
2006-05-25 15:15:00,48.87,48.89,48.86,48.88,102500.0,30.9526,30.9653,30.9463,30.959,102500.0
2006-05-25 15:20:00,48.88,48.88,48.84,48.88,98500.0,30.959,30.959,30.9336,30.959,98500.0
2006-05-25 15:25:00,48.88,48.9,48.85,48.85,143100.0,30.959,30.9716,30.94,30.94,143100.0
2006-05-25 15:30:00,48.85,48.9,48.84,48.88,173700.0,30.94,30.9716,30.9336,30.959,173700.0
2006-05-25 15:35:00,48.87,48.95,48.85,48.85,124300.0,30.9526,31.0033,30.94,30.94,124300.0
2006-05-25 15:40:00,48.86,48.89,48.83,48.89,180600.0,30.9463,30.9653,30.9273,30.9653,180600.0
2006-05-25 15:45:00,48.87,48.9,48.87,48.89,268700.0,30.9526,30.9716,30.9526,30.9653,268700.0
2006-05-25 15:50:00,48.89,48.9,48.88,48.89,244000.0,30.9653,30.9716,30.959,30.9653,244000.0
2006-05-25 15:55:00,48.9,48.95,48.89,48.94,367600.0,30.9716,31.0033,30.9653,30.997,367600.0
2006-05-26 09:30:00,49.15,49.15,48.86,49.1,475500.0,31.13,31.13,30.9463,31.0983,475500.0
2006-05-26 09:35:00,49.1,49.16,49.1,49.15,117900.0,31.0983,31.1363,31.0983,31.13,117900.0
2006-05-26 09:40:00,49.14,49.17,49.11,49.17,153100.0,31.1236,31.1426,31.1046,31.1426,153100.0
2006-05-26 09:45:00,49.17,49.25,49.16,49.21,153400.0,31.1426,31.1933,31.1363,31.168,153400.0
2006-05-26 09:50:00,49.2,49.21,49.15,49.21,183700.0,31.1616,31.168,31.13,31.168,183700.0
2006-05-26 09:55:00,49.21,49.23,49.12,49.17,208600.0,31.168,31.1806,31.111,31.1426,208600.0
2006-05-26 10:00:00,49.16,49.2,49.15,49.18,102200.0,31.1363,31.1616,31.13,31.149,102200.0
2006-05-26 10:05:00,49.18,49.23,49.18,49.2,180800.0,31.149,31.1806,31.149,31.1616,180800.0
2006-05-26 10:10:00,49.21,49.21,49.16,49.19,118800.0,31.168,31.168,31.1363,31.1553,118800.0
2006-05-26 10:15:00,49.19,49.23,49.17,49.21,335400.0,31.1553,31.1806,31.1426,31.168,335400.0
2006-05-26 10:20:00,49.21,49.22,49.15,49.15,117300.0,31.168,31.1743,31.13,31.13,117300.0
2006-05-26 10:25:00,49.16,49.19,49.15,49.16,145500.0,31.1363,31.1553,31.13,31.1363,145500.0
2006-05-26 10:30:00,49.17,49.17,49.13,49.16,175300.0,31.1426,31.1426,31.1173,31.1363,175300.0
2006-05-26 10:35:00,49.17,49.17,49.14,49.15,199900.0,31.1426,31.1426,31.1236,31.13,199900.0
2006-05-26 10:40:00,49.16,49.19,49.16,49.17,275900.0,31.1363,31.1553,31.1363,31.1426,275900.0
2006-05-26 10:45:00,49.18,49.2,49.13,49.19,264800.0,31.149,31.1616,31.1173,31.1553,264800.0
2006-05-26 10:50:00,49.19,49.22,49.15,49.17,286300.0,31.1553,31.1743,31.13,31.1426,286300.0
2006-05-26 10:55:00,49.17,49.2,49.16,49.18,122400.0,31.1426,31.1616,31.1363,31.149,122400.0
2006-05-26 11:00:00,49.19,49.21,49.16,49.2,90800.0,31.1553,31.168,31.1363,31.1616,90800.0
2006-05-26 11:05:00,49.2,49.21,49.18,49.19,348300.0,31.1616,31.168,31.149,31.1553,348300.0
2006-05-26 11:10:00,49.2,49.21,49.18,49.2,233900.0,31.1616,31.168,31.149,31.1616,233900.0
2006-05-26 11:15:00,49.18,49.24,49.18,49.23,73300.0,31.149,31.187,31.149,31.1806,73300.0
2006-05-26 11:20:00,49.23,49.25,49.22,49.25,150400.0,31.1806,31.1933,31.1743,31.1933,150400.0
2006-05-26 11:25:00,49.25,49.34,49.25,49.29,377700.0,31.1933,31.2503,31.1933,31.2186,377700.0
2006-05-26 11:30:00,49.3,49.33,49.28,49.3,205000.0,31.225,31.244,31.2123,31.225,205000.0
2006-05-26 11:35:00,49.3,49.33,49.29,49.29,131400.0,31.225,31.244,31.2186,31.2186,131400.0
2006-05-26 11:40:00,49.29,49.32,49.28,49.32,104900.0,31.2186,31.2376,31.2123,31.2376,104900.0
2006-05-26 11:45:00,49.31,49.37,49.31,49.37,151700.0,31.2313,31.2693,31.2313,31.2693,151700.0
2006-05-26 11:50:00,49.37,49.37,49.34,49.37,75200.0,31.2693,31.2693,31.2503,31.2693,75200.0
2006-05-26 11:55:00,49.36,49.38,49.34,49.38,125900.0,31.263,31.2756,31.2503,31.2756,125900.0
2006-05-26 12:00:00,49.38,49.39,49.36,49.37,116200.0,31.2756,31.282,31.263,31.2693,116200.0
2006-05-26 12:05:00,49.37,49.38,49.33,49.36,131100.0,31.2693,31.2756,31.244,31.263,131100.0
2006-05-26 12:10:00,49.37,49.37,49.35,49.36,55700.0,31.2693,31.2693,31.2566,31.263,55700.0
2006-05-26 12:15:00,49.37,49.39,49.36,49.37,72800.0,31.2693,31.282,31.263,31.2693,72800.0
2006-05-26 12:20:00,49.37,49.38,49.31,49.34,149200.0,31.2693,31.2756,31.2313,31.2503,149200.0
2006-05-26 12:25:00,49.34,49.39,49.33,49.39,119400.0,31.2503,31.282,31.244,31.282,119400.0
2006-05-26 12:30:00,49.38,49.39,49.37,49.38,58800.0,31.2756,31.282,31.2693,31.2756,58800.0
2006-05-26 12:35:00,49.39,49.39,49.37,49.39,82400.0,31.282,31.282,31.2693,31.282,82400.0
2006-05-26 12:40:00,49.39,49.4,49.38,49.4,110000.0,31.282,31.2883,31.2756,31.2883,110000.0
2006-05-26 12:45:00,49.4,49.45,49.4,49.45,97600.0,31.2883,31.32,31.2883,31.32,97600.0
2006-05-26 12:50:00,49.45,49.45,49.43,49.43,78000.0,31.32,31.32,31.3073,31.3073,78000.0
2006-05-26 12:55:00,49.43,49.45,49.42,49.43,101900.0,31.3073,31.32,31.301,31.3073,101900.0
2006-05-26 13:00:00,49.43,49.43,49.39,49.4,97700.0,31.3073,31.3073,31.282,31.2883,97700.0
2006-05-26 13:05:00,49.4,49.4,49.38,49.39,87600.0,31.2883,31.2883,31.2756,31.282,87600.0
2006-05-26 13:10:00,49.4,49.43,49.39,49.43,88300.0,31.2883,31.3073,31.282,31.3073,88300.0
2006-05-26 13:15:00,49.42,49.44,49.42,49.42,51300.0,31.301,31.3136,31.301,31.301,51300.0
2006-05-26 13:20:00,49.42,49.44,49.42,49.44,117800.0,31.301,31.3136,31.301,31.3136,117800.0
2006-05-26 13:25:00,49.44,49.46,49.43,49.44,90800.0,31.3136,31.3263,31.3073,31.3136,90800.0
2006-05-26 13:30:00,49.45,49.49,49.44,49.48,307100.0,31.32,31.3453,31.3136,31.339,307100.0
2006-05-26 13:35:00,49.48,49.53,49.47,49.51,301400.0,31.339,31.3706,31.3326,31.358,301400.0
2006-05-26 13:40:00,49.52,49.55,49.48,49.54,246000.0,31.3643,31.3833,31.339,31.377,246000.0
2006-05-26 13:45:00,49.53,49.55,49.52,49.55,83200.0,31.3706,31.3833,31.3643,31.3833,83200.0
2006-05-26 13:50:00,49.55,49.55,49.49,49.51,74800.0,31.3833,31.3833,31.3453,31.358,74800.0
2006-05-26 13:55:00,49.5,49.51,49.48,49.5,76300.0,31.3516,31.358,31.339,31.3516,76300.0
2006-05-26 14:00:00,49.5,49.53,49.49,49.51,113600.0,31.3516,31.3706,31.3453,31.358,113600.0
2006-05-26 14:05:00,49.5,49.52,49.5,49.52,69000.0,31.3516,31.3643,31.3516,31.3643,69000.0
2006-05-26 14:10:00,49.51,49.59,49.5,49.59,164100.0,31.358,31.4086,31.3516,31.4086,164100.0
2006-05-26 14:15:00,49.59,49.59,49.55,49.55,154000.0,31.4086,31.4086,31.3833,31.3833,154000.0
2006-05-26 14:20:00,49.55,49.58,49.54,49.57,141100.0,31.3833,31.4023,31.377,31.396,141100.0
2006-05-26 14:25:00,49.57,49.6,49.54,49.56,235100.0,31.396,31.415,31.377,31.3896,235100.0
2006-05-26 14:30:00,49.55,49.61,49.55,49.6,122200.0,31.3833,31.4213,31.3833,31.415,122200.0
2006-05-26 14:35:00,49.6,49.61,49.54,49.55,469400.0,31.415,31.4213,31.377,31.3833,469400.0
2006-05-26 14:40:00,49.54,49.55,49.5,49.52,178200.0,31.377,31.3833,31.3516,31.3643,178200.0
2006-05-26 14:45:00,49.52,49.52,49.47,49.48,178600.0,31.3643,31.3643,31.3326,31.339,178600.0
2006-05-26 14:50:00,49.48,49.5,49.48,49.49,133300.0,31.339,31.3516,31.339,31.3453,133300.0
2006-05-26 14:55:00,49.5,49.5,49.49,49.49,89700.0,31.3516,31.3516,31.3453,31.3453,89700.0
2006-05-26 15:00:00,49.49,49.5,49.49,49.49,192600.0,31.3453,31.3516,31.3453,31.3453,192600.0
2006-05-26 15:05:00,49.49,49.5,49.48,49.49,239600.0,31.3453,31.3516,31.339,31.3453,239600.0
2006-05-26 15:10:00,49.49,49.5,49.46,49.47,217600.0,31.3453,31.3516,31.3263,31.3326,217600.0
2006-05-26 15:15:00,49.48,49.51,49.44,49.44,436400.0,31.339,31.358,31.3136,31.3136,436400.0
2006-05-26 15:20:00,49.44,49.45,49.39,49.4,212000.0,31.3136,31.32,31.282,31.2883,212000.0
2006-05-26 15:25:00,49.4,49.43,49.39,49.4,162200.0,31.2883,31.3073,31.282,31.2883,162200.0
2006-05-26 15:30:00,49.4,49.41,49.36,49.36,346600.0,31.2883,31.2946,31.263,31.263,346600.0
2006-05-26 15:35:00,49.36,49.36,49.3,49.33,174400.0,31.263,31.263,31.225,31.244,174400.0
2006-05-26 15:40:00,49.33,49.36,49.31,49.36,122900.0,31.244,31.263,31.2313,31.263,122900.0
2006-05-26 15:45:00,49.35,49.39,49.35,49.37,191300.0,31.2566,31.282,31.2566,31.2693,191300.0
2006-05-26 15:50:00,49.37,49.38,49.36,49.37,147600.0,31.2693,31.2756,31.263,31.2693,147600.0
2006-05-26 15:55:00,49.37,49.4,49.36,49.4,210100.0,31.2693,31.2883,31.263,31.2883,210100.0
2006-05-30 09:30:00,49.18,49.22,49.1,49.16,552000.0,31.149,31.1743,31.0983,31.1363,552000.0
2006-05-30 09:35:00,49.17,49.2,49.13,49.2,369500.0,31.1426,31.1616,31.1173,31.1616,369500.0
2006-05-30 09:40:00,49.2,49.23,49.13,49.18,551600.0,31.1616,31.1806,31.1173,31.149,551600.0
2006-05-30 09:45:00,49.16,49.22,49.1,49.18,250800.0,31.1363,31.1743,31.0983,31.149,250800.0
2006-05-30 09:50:00,49.2,49.2,49.1,49.16,207500.0,31.1616,31.1616,31.0983,31.1363,207500.0
2006-05-30 09:55:00,49.16,49.17,49.11,49.13,116500.0,31.1363,31.1426,31.1046,31.1173,116500.0
2006-05-30 10:00:00,49.12,49.13,49.03,49.1,232200.0,31.111,31.1173,31.054,31.0983,232200.0
2006-05-30 10:05:00,49.1,49.11,49.03,49.04,140900.0,31.0983,31.1046,31.054,31.0603,140900.0
2006-05-30 10:10:00,49.04,49.13,49.02,49.05,100400.0,31.0603,31.1173,31.0476,31.0666,100400.0
2006-05-30 10:15:00,49.06,49.09,49.05,49.07,55100.0,31.073,31.092,31.0666,31.0793,55100.0
2006-05-30 10:20:00,49.07,49.08,49.02,49.02,103800.0,31.0793,31.0856,31.0476,31.0476,103800.0
2006-05-30 10:25:00,49.02,49.03,49.0,49.02,86300.0,31.0476,31.054,31.035,31.0476,86300.0
2006-05-30 10:30:00,49.02,49.04,49.0,49.0,118700.0,31.0476,31.0603,31.035,31.035,118700.0
2006-05-30 10:35:00,49.0,49.01,48.96,48.97,136400.0,31.035,31.0413,31.0096,31.016,136400.0
2006-05-30 10:40:00,48.97,49.04,48.93,49.04,159700.0,31.016,31.0603,30.9906,31.0603,159700.0
2006-05-30 10:45:00,49.04,49.1,49.03,49.08,118400.0,31.0603,31.0983,31.054,31.0856,118400.0
2006-05-30 10:50:00,49.08,49.12,49.06,49.07,101000.0,31.0856,31.111,31.073,31.0793,101000.0
2006-05-30 10:55:00,49.07,49.1,49.06,49.08,50700.0,31.0793,31.0983,31.073,31.0856,50700.0
2006-05-30 11:00:00,49.08,49.08,49.02,49.04,66700.0,31.0856,31.0856,31.0476,31.0603,66700.0
2006-05-30 11:05:00,49.04,49.06,49.0,49.03,94200.0,31.0603,31.073,31.035,31.054,94200.0
2006-05-30 11:10:00,49.04,49.04,48.99,48.99,163000.0,31.0603,31.0603,31.0286,31.0286,163000.0
2006-05-30 11:15:00,48.99,49.0,48.95,48.96,116000.0,31.0286,31.035,31.0033,31.0096,116000.0
2006-05-30 11:20:00,48.95,49.09,48.89,48.93,207600.0,31.0033,31.092,30.9653,30.9906,207600.0
2006-05-30 11:25:00,48.93,48.93,48.88,48.89,75900.0,30.9906,30.9906,30.959,30.9653,75900.0
2006-05-30 11:30:00,48.89,48.95,48.89,48.95,112200.0,30.9653,31.0033,30.9653,31.0033,112200.0
2006-05-30 11:35:00,48.94,48.99,48.94,48.95,81300.0,30.997,31.0286,30.997,31.0033,81300.0
2006-05-30 11:40:00,48.96,48.97,48.92,48.93,108200.0,31.0096,31.016,30.9843,30.9906,108200.0
2006-05-30 11:45:00,48.93,48.94,48.9,48.9,77400.0,30.9906,30.997,30.9716,30.9716,77400.0
2006-05-30 11:50:00,48.9,48.91,48.87,48.88,66300.0,30.9716,30.978,30.9526,30.959,66300.0
2006-05-30 11:55:00,48.89,48.96,48.88,48.94,174100.0,30.9653,31.0096,30.959,30.997,174100.0
2006-05-30 12:00:00,48.93,48.95,48.9,48.9,122500.0,30.9906,31.0033,30.9716,30.9716,122500.0
2006-05-30 12:05:00,48.91,48.91,48.85,48.91,262400.0,30.978,30.978,30.94,30.978,262400.0
2006-05-30 12:10:00,48.9,48.91,48.85,48.87,62800.0,30.9716,30.978,30.94,30.9526,62800.0
2006-05-30 12:15:00,48.88,48.9,48.86,48.88,49000.0,30.959,30.9716,30.9463,30.959,49000.0
2006-05-30 12:20:00,48.89,48.9,48.87,48.88,33700.0,30.9653,30.9716,30.9526,30.959,33700.0
2006-05-30 12:25:00,48.88,48.96,48.88,48.94,68100.0,30.959,31.0096,30.959,30.997,68100.0
2006-05-30 12:30:00,48.94,48.95,48.91,48.91,75600.0,30.997,31.0033,30.978,30.978,75600.0
2006-05-30 12:35:00,48.91,48.94,48.91,48.94,52400.0,30.978,30.997,30.978,30.997,52400.0
2006-05-30 12:40:00,48.94,48.94,48.91,48.92,66900.0,30.997,30.997,30.978,30.9843,66900.0
2006-05-30 12:45:00,48.92,48.93,48.89,48.89,119500.0,30.9843,30.9906,30.9653,30.9653,119500.0
2006-05-30 12:50:00,48.88,48.89,48.82,48.83,130500.0,30.959,30.9653,30.9209,30.9273,130500.0
2006-05-30 12:55:00,48.82,48.83,48.78,48.78,89400.0,30.9209,30.9273,30.8956,30.8956,89400.0
2006-05-30 13:00:00,48.79,48.79,48.76,48.78,56600.0,30.9019,30.9019,30.8829,30.8956,56600.0
2006-05-30 13:05:00,48.77,48.81,48.76,48.79,109400.0,30.8893,30.9146,30.8829,30.9019,109400.0
2006-05-30 13:10:00,48.79,48.79,48.7,48.71,118500.0,30.9019,30.9019,30.8449,30.8513,118500.0
2006-05-30 13:15:00,48.71,48.77,48.7,48.75,84500.0,30.8513,30.8893,30.8449,30.8766,84500.0
2006-05-30 13:20:00,48.75,48.75,48.7,48.72,110000.0,30.8766,30.8766,30.8449,30.8576,110000.0
2006-05-30 13:25:00,48.73,48.79,48.72,48.77,48600.0,30.8639,30.9019,30.8576,30.8893,48600.0
2006-05-30 13:30:00,48.78,48.78,48.74,48.76,171300.0,30.8956,30.8956,30.8703,30.8829,171300.0
2006-05-30 13:35:00,48.76,48.81,48.76,48.8,91400.0,30.8829,30.9146,30.8829,30.9083,91400.0
2006-05-30 13:40:00,48.8,48.81,48.74,48.74,100200.0,30.9083,30.9146,30.8703,30.8703,100200.0
2006-05-30 13:45:00,48.74,48.75,48.65,48.66,101400.0,30.8703,30.8766,30.8133,30.8196,101400.0
2006-05-30 13:50:00,48.65,48.7,48.65,48.7,148800.0,30.8133,30.8449,30.8133,30.8449,148800.0
2006-05-30 13:55:00,48.69,48.76,48.69,48.75,65200.0,30.8386,30.8829,30.8386,30.8766,65200.0
2006-05-30 14:00:00,48.74,48.78,48.74,48.78,62200.0,30.8703,30.8956,30.8703,30.8956,62200.0
2006-05-30 14:05:00,48.79,48.81,48.78,48.81,79900.0,30.9019,30.9146,30.8956,30.9146,79900.0
2006-05-30 14:10:00,48.81,48.85,48.8,48.8,74000.0,30.9146,30.94,30.9083,30.9083,74000.0
2006-05-30 14:15:00,48.8,48.82,48.8,48.81,31300.0,30.9083,30.9209,30.9083,30.9146,31300.0
2006-05-30 14:20:00,48.81,48.82,48.78,48.78,108200.0,30.9146,30.9209,30.8956,30.8956,108200.0
2006-05-30 14:25:00,48.77,48.85,48.77,48.85,123200.0,30.8893,30.94,30.8893,30.94,123200.0
2006-05-30 14:30:00,48.85,48.87,48.84,48.87,61600.0,30.94,30.9526,30.9336,30.9526,61600.0
2006-05-30 14:35:00,48.87,48.89,48.85,48.86,71800.0,30.9526,30.9653,30.94,30.9463,71800.0
2006-05-30 14:40:00,48.86,48.91,48.84,48.91,68900.0,30.9463,30.978,30.9336,30.978,68900.0
2006-05-30 14:45:00,48.91,48.91,48.9,48.91,70000.0,30.978,30.978,30.9716,30.978,70000.0
2006-05-30 14:50:00,48.91,48.91,48.86,48.87,79200.0,30.978,30.978,30.9463,30.9526,79200.0
2006-05-30 14:55:00,48.86,48.87,48.83,48.83,95300.0,30.9463,30.9526,30.9273,30.9273,95300.0
2006-05-30 15:00:00,48.83,48.84,48.77,48.79,120700.0,30.9273,30.9336,30.8893,30.9019,120700.0
2006-05-30 15:05:00,48.79,48.8,48.76,48.77,114300.0,30.9019,30.9083,30.8829,30.8893,114300.0
2006-05-30 15:10:00,48.76,48.79,48.74,48.74,93100.0,30.8829,30.9019,30.8703,30.8703,93100.0
2006-05-30 15:15:00,48.74,48.74,48.67,48.67,134200.0,30.8703,30.8703,30.8259,30.8259,134200.0
2006-05-30 15:20:00,48.67,48.71,48.66,48.7,126600.0,30.8259,30.8513,30.8196,30.8449,126600.0
2006-05-30 15:25:00,48.7,48.74,48.68,48.71,103800.0,30.8449,30.8703,30.8323,30.8513,103800.0
2006-05-30 15:30:00,48.7,48.71,48.66,48.67,157900.0,30.8449,30.8513,30.8196,30.8259,157900.0
2006-05-30 15:35:00,48.67,48.74,48.66,48.74,219500.0,30.8259,30.8703,30.8196,30.8703,219500.0
2006-05-30 15:40:00,48.75,48.75,48.69,48.7,249100.0,30.8766,30.8766,30.8386,30.8449,249100.0
2006-05-30 15:45:00,48.71,48.76,48.69,48.69,284400.0,30.8513,30.8829,30.8386,30.8386,284400.0
2006-05-30 15:50:00,48.7,48.73,48.67,48.73,201000.0,30.8449,30.8639,30.8259,30.8639,201000.0
2006-05-30 15:55:00,48.73,48.74,48.68,48.7,374900.0,30.8639,30.8703,30.8323,30.8449,374900.0
2006-05-31 09:30:00,48.35,48.47,48.35,48.41,317900.0,30.9396,31.0164,30.9396,30.978,317900.0
2006-05-31 09:35:00,48.42,48.44,48.3,48.31,248600.0,30.9844,30.9972,30.9076,30.914,248600.0
2006-05-31 09:40:00,48.32,48.34,48.26,48.3,300500.0,30.9204,30.9332,30.882,30.9076,300500.0
2006-05-31 09:45:00,48.29,48.38,48.29,48.37,249100.0,30.9012,30.9588,30.9012,30.9524,249100.0
2006-05-31 09:50:00,48.38,48.38,48.32,48.33,128100.0,30.9588,30.9588,30.9204,30.9268,128100.0
2006-05-31 09:55:00,48.34,48.36,48.33,48.34,140100.0,30.9332,30.946,30.9268,30.9332,140100.0
2006-05-31 10:00:00,48.34,48.4,48.33,48.37,215600.0,30.9332,30.9716,30.9268,30.9524,215600.0
2006-05-31 10:05:00,48.37,48.39,48.33,48.34,161400.0,30.9524,30.9652,30.9268,30.9332,161400.0
2006-05-31 10:10:00,48.34,48.39,48.33,48.36,126300.0,30.9332,30.9652,30.9268,30.946,126300.0
2006-05-31 10:15:00,48.36,48.38,48.31,48.31,169500.0,30.946,30.9588,30.914,30.914,169500.0
2006-05-31 10:20:00,48.31,48.35,48.31,48.34,143700.0,30.914,30.9396,30.914,30.9332,143700.0
2006-05-31 10:25:00,48.35,48.37,48.32,48.36,142000.0,30.9396,30.9524,30.9204,30.946,142000.0
2006-05-31 10:30:00,48.36,48.44,48.34,48.36,270900.0,30.946,30.9972,30.9332,30.946,270900.0
2006-05-31 10:35:00,48.36,48.47,48.36,48.42,156600.0,30.946,31.0164,30.946,30.9844,156600.0
2006-05-31 10:40:00,48.42,48.43,48.38,48.39,71400.0,30.9844,30.9908,30.9588,30.9652,71400.0
2006-05-31 10:45:00,48.38,48.4,48.34,48.36,115300.0,30.9588,30.9716,30.9332,30.946,115300.0
2006-05-31 10:50:00,48.35,48.39,48.35,48.38,124200.0,30.9396,30.9652,30.9396,30.9588,124200.0
2006-05-31 10:55:00,48.37,48.39,48.37,48.38,62900.0,30.9524,30.9652,30.9524,30.9588,62900.0
2006-05-31 11:00:00,48.37,48.47,48.36,48.45,114000.0,30.9524,31.0164,30.946,31.0036,114000.0
2006-05-31 11:05:00,48.44,48.46,48.34,48.45,139800.0,30.9972,31.01,30.9332,31.0036,139800.0
2006-05-31 11:10:00,48.46,48.49,48.44,48.49,194500.0,31.01,31.0292,30.9972,31.0292,194500.0
2006-05-31 11:15:00,48.48,48.52,48.46,48.52,143800.0,31.0228,31.0484,31.01,31.0484,143800.0
2006-05-31 11:20:00,48.51,48.55,48.49,48.5,369100.0,31.042,31.0676,31.0292,31.0356,369100.0
2006-05-31 11:25:00,48.49,48.54,48.47,48.52,187400.0,31.0292,31.0612,31.0164,31.0484,187400.0
2006-05-31 11:30:00,48.52,48.53,48.49,48.52,122900.0,31.0484,31.0548,31.0292,31.0484,122900.0
2006-05-31 11:35:00,48.53,48.57,48.51,48.52,117400.0,31.0548,31.0804,31.042,31.0484,117400.0
2006-05-31 11:40:00,48.51,48.57,48.49,48.52,111200.0,31.042,31.0804,31.0292,31.0484,111200.0
2006-05-31 11:45:00,48.52,48.53,48.5,48.51,84400.0,31.0484,31.0548,31.0356,31.042,84400.0
2006-05-31 11:50:00,48.51,48.53,48.5,48.53,77400.0,31.042,31.0548,31.0356,31.0548,77400.0
2006-05-31 11:55:00,48.52,48.54,48.51,48.51,63000.0,31.0484,31.0612,31.042,31.042,63000.0
2006-05-31 12:00:00,48.51,48.53,48.5,48.51,73000.0,31.042,31.0548,31.0356,31.042,73000.0
2006-05-31 12:05:00,48.51,48.52,48.49,48.49,43500.0,31.042,31.0484,31.0292,31.0292,43500.0
2006-05-31 12:10:00,48.49,48.5,48.46,48.48,109000.0,31.0292,31.0356,31.01,31.0228,109000.0
2006-05-31 12:15:00,48.48,48.49,48.47,48.48,48300.0,31.0228,31.0292,31.0164,31.0228,48300.0
2006-05-31 12:20:00,48.48,48.5,48.47,48.48,81800.0,31.0228,31.0356,31.0164,31.0228,81800.0
2006-05-31 12:25:00,48.48,48.49,48.41,48.41,70500.0,31.0228,31.0292,30.978,30.978,70500.0
2006-05-31 12:30:00,48.41,48.45,48.4,48.42,94000.0,30.978,31.0036,30.9716,30.9844,94000.0
2006-05-31 12:35:00,48.43,48.44,48.42,48.43,34800.0,30.9908,30.9972,30.9844,30.9908,34800.0
2006-05-31 12:40:00,48.42,48.45,48.42,48.44,31400.0,30.9844,31.0036,30.9844,30.9972,31400.0
2006-05-31 12:45:00,48.44,48.48,48.44,48.47,50700.0,30.9972,31.0228,30.9972,31.0164,50700.0
2006-05-31 12:50:00,48.47,48.47,48.44,48.44,40500.0,31.0164,31.0164,30.9972,30.9972,40500.0
2006-05-31 12:55:00,48.44,48.45,48.41,48.44,72700.0,30.9972,31.0036,30.978,30.9972,72700.0
2006-05-31 13:00:00,48.43,48.44,48.41,48.41,51800.0,30.9908,30.9972,30.978,30.978,51800.0
2006-05-31 13:05:00,48.41,48.41,48.34,48.34,97500.0,30.978,30.978,30.9332,30.9332,97500.0
2006-05-31 13:10:00,48.34,48.4,48.34,48.37,148700.0,30.9332,30.9716,30.9332,30.9524,148700.0
2006-05-31 13:15:00,48.37,48.4,48.34,48.35,70300.0,30.9524,30.9716,30.9332,30.9396,70300.0
2006-05-31 13:20:00,48.35,48.35,48.3,48.31,112700.0,30.9396,30.9396,30.9076,30.914,112700.0
2006-05-31 13:25:00,48.31,48.39,48.3,48.38,122700.0,30.914,30.9652,30.9076,30.9588,122700.0
2006-05-31 13:30:00,48.37,48.4,48.37,48.38,80900.0,30.9524,30.9716,30.9524,30.9588,80900.0
2006-05-31 13:35:00,48.39,48.44,48.38,48.39,94500.0,30.9652,30.9972,30.9588,30.9652,94500.0
2006-05-31 13:40:00,48.39,48.4,48.38,48.39,85100.0,30.9652,30.9716,30.9588,30.9652,85100.0
2006-05-31 13:45:00,48.39,48.39,48.31,48.31,108300.0,30.9652,30.9652,30.914,30.914,108300.0
2006-05-31 13:50:00,48.32,48.32,48.24,48.24,169900.0,30.9204,30.9204,30.8692,30.8692,169900.0
2006-05-31 13:55:00,48.24,48.25,48.17,48.21,228800.0,30.8692,30.8756,30.8244,30.85,228800.0
2006-05-31 14:00:00,48.2,48.29,48.08,48.1,448700.0,30.8436,30.9012,30.7668,30.7796,448700.0
2006-05-31 14:05:00,48.1,48.27,48.09,48.16,240600.0,30.7796,30.8884,30.7732,30.818,240600.0
2006-05-31 14:10:00,48.15,48.23,48.01,48.01,245300.0,30.8116,30.8628,30.7221,30.7221,245300.0
2006-05-31 14:15:00,48.01,48.02,47.9,47.99,287000.0,30.7221,30.7285,30.6517,30.7093,287000.0
2006-05-31 14:20:00,47.96,48.05,47.93,48.02,246500.0,30.6901,30.7477,30.6709,30.7285,246500.0
2006-05-31 14:25:00,48.02,48.09,47.95,48.0,166900.0,30.7285,30.7732,30.6837,30.7157,166900.0
2006-05-31 14:30:00,47.98,48.18,47.98,48.16,222400.0,30.7029,30.8308,30.7029,30.818,222400.0
2006-05-31 14:35:00,48.15,48.21,48.14,48.17,143600.0,30.8116,30.85,30.8052,30.8244,143600.0
2006-05-31 14:40:00,48.17,48.18,48.09,48.09,128200.0,30.8244,30.8308,30.7732,30.7732,128200.0
2006-05-31 14:45:00,48.1,48.16,48.1,48.14,105700.0,30.7796,30.818,30.7796,30.8052,105700.0
2006-05-31 14:50:00,48.13,48.18,48.11,48.14,155300.0,30.7988,30.8308,30.786,30.8052,155300.0
2006-05-31 14:55:00,48.14,48.17,48.09,48.09,130700.0,30.8052,30.8244,30.7732,30.7732,130700.0
2006-05-31 15:00:00,48.09,48.1,48.05,48.08,130800.0,30.7732,30.7796,30.7477,30.7668,130800.0
2006-05-31 15:05:00,48.07,48.07,47.99,47.99,144500.0,30.7604,30.7604,30.7093,30.7093,144500.0
2006-05-31 15:10:00,48.0,48.07,47.99,47.99,185100.0,30.7157,30.7604,30.7093,30.7093,185100.0
2006-05-31 15:15:00,48.0,48.04,47.99,48.03,108700.0,30.7157,30.7413,30.7093,30.7349,108700.0
2006-05-31 15:20:00,48.03,48.12,48.01,48.12,221600.0,30.7349,30.7924,30.7221,30.7924,221600.0
2006-05-31 15:25:00,48.11,48.15,48.08,48.1,132800.0,30.786,30.8116,30.7668,30.7796,132800.0
2006-05-31 15:30:00,48.1,48.11,48.06,48.09,195200.0,30.7796,30.786,30.7541,30.7732,195200.0
2006-05-31 15:35:00,48.09,48.15,48.08,48.15,243700.0,30.7732,30.8116,30.7668,30.8116,243700.0
2006-05-31 15:40:00,48.15,48.32,48.14,48.29,516700.0,30.8116,30.9204,30.8052,30.9012,516700.0
2006-05-31 15:45:00,48.28,48.33,48.28,48.3,244900.0,30.8948,30.9268,30.8948,30.9076,244900.0
2006-05-31 15:50:00,48.31,48.37,48.31,48.33,231900.0,30.914,30.9524,30.914,30.9268,231900.0
2006-05-31 15:55:00,48.33,48.4,48.33,48.39,522500.0,30.9268,30.9716,30.9268,30.9652,522500.0
2006-06-01 09:30:00,48.4,48.5,48.34,48.43,327600.0,30.9716,31.0356,30.9332,30.9908,327600.0
2006-06-01 09:35:00,48.43,48.52,48.41,48.48,109000.0,30.9908,31.0484,30.978,31.0228,109000.0
2006-06-01 09:40:00,48.48,48.5,48.44,48.45,94300.0,31.0228,31.0356,30.9972,31.0036,94300.0
2006-06-01 09:45:00,48.45,48.59,48.45,48.51,418600.0,31.0036,31.0932,31.0036,31.042,418600.0
2006-06-01 09:50:00,48.51,48.57,48.46,48.47,214900.0,31.042,31.0804,31.01,31.0164,214900.0
2006-06-01 09:55:00,48.47,48.5,48.44,48.49,135000.0,31.0164,31.0356,30.9972,31.0292,135000.0
2006-06-01 10:00:00,48.49,48.5,48.39,48.49,204500.0,31.0292,31.0356,30.9652,31.0292,204500.0
2006-06-01 10:05:00,48.49,48.55,48.47,48.5,233600.0,31.0292,31.0676,31.0164,31.0356,233600.0
2006-06-01 10:10:00,48.51,48.52,48.48,48.51,116700.0,31.042,31.0484,31.0228,31.042,116700.0
2006-06-01 10:15:00,48.51,48.54,48.48,48.51,115000.0,31.042,31.0612,31.0228,31.042,115000.0
2006-06-01 10:20:00,48.5,48.51,48.44,48.47,131700.0,31.0356,31.042,30.9972,31.0164,131700.0
2006-06-01 10:25:00,48.47,48.47,48.42,48.46,147300.0,31.0164,31.0164,30.9844,31.01,147300.0
2006-06-01 10:30:00,48.45,48.5,48.44,48.47,168700.0,31.0036,31.0356,30.9972,31.0164,168700.0
2006-06-01 10:35:00,48.47,48.51,48.47,48.49,124900.0,31.0164,31.042,31.0164,31.0292,124900.0
2006-06-01 10:40:00,48.49,48.5,48.43,48.47,93800.0,31.0292,31.0356,30.9908,31.0164,93800.0
2006-06-01 10:45:00,48.46,48.48,48.41,48.45,92300.0,31.01,31.0228,30.978,31.0036,92300.0
2006-06-01 10:50:00,48.45,48.46,48.42,48.46,120800.0,31.0036,31.01,30.9844,31.01,120800.0
2006-06-01 10:55:00,48.45,48.47,48.42,48.42,118800.0,31.0036,31.0164,30.9844,30.9844,118800.0
2006-06-01 11:00:00,48.42,48.44,48.39,48.43,158200.0,30.9844,30.9972,30.9652,30.9908,158200.0
2006-06-01 11:05:00,48.43,48.44,48.41,48.42,99400.0,30.9908,30.9972,30.978,30.9844,99400.0
2006-06-01 11:10:00,48.42,48.47,48.41,48.46,90400.0,30.9844,31.0164,30.978,31.01,90400.0
2006-06-01 11:15:00,48.46,48.46,48.41,48.42,205900.0,31.01,31.01,30.978,30.9844,205900.0
2006-06-01 11:20:00,48.42,48.45,48.41,48.43,97200.0,30.9844,31.0036,30.978,30.9908,97200.0
2006-06-01 11:25:00,48.43,48.45,48.43,48.44,48600.0,30.9908,31.0036,30.9908,30.9972,48600.0
2006-06-01 11:30:00,48.44,48.49,48.43,48.46,110100.0,30.9972,31.0292,30.9908,31.01,110100.0
2006-06-01 11:35:00,48.47,48.48,48.45,48.46,73400.0,31.0164,31.0228,31.0036,31.01,73400.0
2006-06-01 11:40:00,48.45,48.47,48.45,48.46,63200.0,31.0036,31.0164,31.0036,31.01,63200.0
2006-06-01 11:45:00,48.46,48.47,48.43,48.45,45400.0,31.01,31.0164,30.9908,31.0036,45400.0
2006-06-01 11:50:00,48.45,48.47,48.44,48.47,48300.0,31.0036,31.0164,30.9972,31.0164,48300.0
2006-06-01 11:55:00,48.46,48.49,48.43,48.48,124400.0,31.01,31.0292,30.9908,31.0228,124400.0
2006-06-01 12:00:00,48.47,48.5,48.47,48.49,23200.0,31.0164,31.0356,31.0164,31.0292,23200.0
2006-06-01 12:05:00,48.5,48.5,48.48,48.5,53600.0,31.0356,31.0356,31.0228,31.0356,53600.0
2006-06-01 12:10:00,48.5,48.52,48.49,48.51,73900.0,31.0356,31.0484,31.0292,31.042,73900.0
2006-06-01 12:15:00,48.51,48.54,48.5,48.54,56100.0,31.042,31.0612,31.0356,31.0612,56100.0
2006-06-01 12:20:00,48.54,48.55,48.53,48.53,33500.0,31.0612,31.0676,31.0548,31.0548,33500.0
2006-06-01 12:25:00,48.53,48.55,48.53,48.55,83600.0,31.0548,31.0676,31.0548,31.0676,83600.0
2006-06-01 12:30:00,48.55,48.59,48.51,48.54,180300.0,31.0676,31.0932,31.042,31.0612,180300.0
2006-06-01 12:35:00,48.53,48.54,48.49,48.51,180300.0,31.0548,31.0612,31.0292,31.042,180300.0
2006-06-01 12:40:00,48.51,48.52,48.46,48.47,97800.0,31.042,31.0484,31.01,31.0164,97800.0
2006-06-01 12:45:00,48.47,48.5,48.45,48.5,91600.0,31.0164,31.0356,31.0036,31.0356,91600.0
2006-06-01 12:50:00,48.49,48.51,48.46,48.47,56300.0,31.0292,31.042,31.01,31.0164,56300.0
2006-06-01 12:55:00,48.47,48.49,48.42,48.43,93800.0,31.0164,31.0292,30.9844,30.9908,93800.0
2006-06-01 13:00:00,48.43,48.44,48.41,48.44,58300.0,30.9908,30.9972,30.978,30.9972,58300.0
2006-06-01 13:05:00,48.43,48.45,48.43,48.44,219200.0,30.9908,31.0036,30.9908,30.9972,219200.0
2006-06-01 13:10:00,48.44,48.45,48.4,48.42,54000.0,30.9972,31.0036,30.9716,30.9844,54000.0
2006-06-01 13:15:00,48.41,48.45,48.41,48.44,95200.0,30.978,31.0036,30.978,30.9972,95200.0
2006-06-01 13:20:00,48.44,48.47,48.42,48.46,55800.0,30.9972,31.0164,30.9844,31.01,55800.0
2006-06-01 13:25:00,48.46,48.48,48.44,48.47,71100.0,31.01,31.0228,30.9972,31.0164,71100.0
2006-06-01 13:30:00,48.48,48.48,48.46,48.48,28600.0,31.0228,31.0228,31.01,31.0228,28600.0
2006-06-01 13:35:00,48.47,48.48,48.45,48.48,73800.0,31.0164,31.0228,31.0036,31.0228,73800.0
2006-06-01 13:40:00,48.48,48.51,48.47,48.5,32500.0,31.0228,31.042,31.0164,31.0356,32500.0
2006-06-01 13:45:00,48.5,48.53,48.49,48.49,110700.0,31.0356,31.0548,31.0292,31.0292,110700.0
2006-06-01 13:50:00,48.49,48.5,48.47,48.49,102600.0,31.0292,31.0356,31.0164,31.0292,102600.0
2006-06-01 13:55:00,48.5,48.53,48.5,48.52,197300.0,31.0356,31.0548,31.0356,31.0484,197300.0
2006-06-01 14:00:00,48.51,48.54,48.49,48.53,78300.0,31.042,31.0612,31.0292,31.0548,78300.0
2006-06-01 14:05:00,48.53,48.54,48.5,48.51,70700.0,31.0548,31.0612,31.0356,31.042,70700.0
2006-06-01 14:10:00,48.5,48.51,48.47,48.49,136100.0,31.0356,31.042,31.0164,31.0292,136100.0
2006-06-01 14:15:00,48.49,48.55,48.48,48.53,76100.0,31.0292,31.0676,31.0228,31.0548,76100.0
2006-06-01 14:20:00,48.53,48.58,48.5,48.51,108200.0,31.0548,31.0868,31.0356,31.042,108200.0
2006-06-01 14:25:00,48.51,48.54,48.5,48.51,50100.0,31.042,31.0612,31.0356,31.042,50100.0
2006-06-01 14:30:00,48.51,48.54,48.5,48.53,72400.0,31.042,31.0612,31.0356,31.0548,72400.0
2006-06-01 14:35:00,48.54,48.56,48.53,48.54,84900.0,31.0612,31.074,31.0548,31.0612,84900.0
2006-06-01 14:40:00,48.54,48.56,48.52,48.54,74000.0,31.0612,31.074,31.0484,31.0612,74000.0
2006-06-01 14:45:00,48.54,48.59,48.54,48.59,115000.0,31.0612,31.0932,31.0612,31.0932,115000.0
2006-06-01 14:50:00,48.58,48.59,48.56,48.57,118300.0,31.0868,31.0932,31.074,31.0804,118300.0
2006-06-01 14:55:00,48.56,48.58,48.56,48.57,73700.0,31.074,31.0868,31.074,31.0804,73700.0
2006-06-01 15:00:00,48.57,48.58,48.55,48.55,205300.0,31.0804,31.0868,31.0676,31.0676,205300.0
2006-06-01 15:05:00,48.56,48.56,48.51,48.52,68000.0,31.074,31.074,31.042,31.0484,68000.0
2006-06-01 15:10:00,48.51,48.52,48.5,48.52,69400.0,31.042,31.0484,31.0356,31.0484,69400.0
2006-06-01 15:15:00,48.53,48.56,48.51,48.55,177600.0,31.0548,31.074,31.042,31.0676,177600.0
2006-06-01 15:20:00,48.55,48.58,48.54,48.56,157000.0,31.0676,31.0868,31.0612,31.074,157000.0
2006-06-01 15:25:00,48.56,48.58,48.54,48.57,170000.0,31.074,31.0868,31.0612,31.0804,170000.0
2006-06-01 15:30:00,48.57,48.58,48.56,48.58,275100.0,31.0804,31.0868,31.074,31.0868,275100.0
2006-06-01 15:35:00,48.58,48.6,48.57,48.59,226500.0,31.0868,31.0996,31.0804,31.0932,226500.0
2006-06-01 15:40:00,48.59,48.74,48.58,48.71,622200.0,31.0932,31.1892,31.0868,31.17,622200.0
2006-06-01 15:45:00,48.71,48.72,48.65,48.68,315900.0,31.17,31.1764,31.1316,31.1508,315900.0
2006-06-01 15:50:00,48.68,48.69,48.65,48.69,275600.0,31.1508,31.1572,31.1316,31.1572,275600.0
2006-06-01 15:55:00,48.68,48.71,48.66,48.7,413000.0,31.1508,31.17,31.138,31.1636,413000.0
2006-06-02 09:30:00,49.22,49.34,49.2,49.33,1018100.0,31.4963,31.5731,31.4835,31.5667,1018100.0
2006-06-02 09:35:00,49.33,49.36,49.26,49.3,358200.0,31.5667,31.5859,31.5219,31.5475,358200.0
2006-06-02 09:40:00,49.3,49.31,49.03,49.09,299800.0,31.5475,31.5539,31.3748,31.4132,299800.0
2006-06-02 09:45:00,49.08,49.22,49.08,49.22,395700.0,31.4068,31.4963,31.4068,31.4963,395700.0
2006-06-02 09:50:00,49.22,49.23,49.08,49.09,376900.0,31.4963,31.5027,31.4068,31.4132,376900.0
2006-06-02 09:55:00,49.09,49.1,48.94,49.0,390900.0,31.4132,31.4196,31.3172,31.3556,390900.0
2006-06-02 10:00:00,49.0,49.06,48.96,49.0,203500.0,31.3556,31.394,31.33,31.3556,203500.0
2006-06-02 10:05:00,49.01,49.18,49.0,49.16,289000.0,31.362,31.4707,31.3556,31.458,289000.0
2006-06-02 10:10:00,49.17,49.22,49.15,49.19,231800.0,31.4643,31.4963,31.4516,31.4771,231800.0
2006-06-02 10:15:00,49.18,49.22,49.16,49.18,111400.0,31.4707,31.4963,31.458,31.4707,111400.0
2006-06-02 10:20:00,49.18,49.21,49.16,49.18,179400.0,31.4707,31.4899,31.458,31.4707,179400.0
2006-06-02 10:25:00,49.19,49.25,49.18,49.21,153400.0,31.4771,31.5155,31.4707,31.4899,153400.0
2006-06-02 10:30:00,49.21,49.28,49.21,49.26,155700.0,31.4899,31.5347,31.4899,31.5219,155700.0
2006-06-02 10:35:00,49.26,49.28,49.21,49.28,141300.0,31.5219,31.5347,31.4899,31.5347,141300.0
2006-06-02 10:40:00,49.28,49.39,49.27,49.36,296000.0,31.5347,31.6051,31.5283,31.5859,296000.0
2006-06-02 10:45:00,49.37,49.43,49.34,49.34,267400.0,31.5923,31.6307,31.5731,31.5731,267400.0
2006-06-02 10:50:00,49.34,49.4,49.3,49.3,257900.0,31.5731,31.6115,31.5475,31.5475,257900.0
2006-06-02 10:55:00,49.3,49.31,49.24,49.26,208200.0,31.5475,31.5539,31.5091,31.5219,208200.0
2006-06-02 11:00:00,49.26,49.27,49.18,49.18,177200.0,31.5219,31.5283,31.4707,31.4707,177200.0
2006-06-02 11:05:00,49.18,49.19,49.1,49.15,228100.0,31.4707,31.4771,31.4196,31.4516,228100.0
2006-06-02 11:10:00,49.15,49.19,49.13,49.15,116500.0,31.4516,31.4771,31.4388,31.4516,116500.0
2006-06-02 11:15:00,49.15,49.15,49.06,49.06,151000.0,31.4516,31.4516,31.394,31.394,151000.0
2006-06-02 11:20:00,49.05,49.1,49.05,49.1,122200.0,31.3876,31.4196,31.3876,31.4196,122200.0
2006-06-02 11:25:00,49.13,49.13,49.07,49.11,123200.0,31.4388,31.4388,31.4004,31.426,123200.0
2006-06-02 11:30:00,49.1,49.18,49.1,49.12,78400.0,31.4196,31.4707,31.4196,31.4324,78400.0
2006-06-02 11:35:00,49.12,49.13,49.06,49.12,90300.0,31.4324,31.4388,31.394,31.4324,90300.0
2006-06-02 11:40:00,49.13,49.14,49.03,49.04,145200.0,31.4388,31.4452,31.3748,31.3812,145200.0
2006-06-02 11:45:00,49.04,49.05,48.96,48.98,215600.0,31.3812,31.3876,31.33,31.3428,215600.0
2006-06-02 11:50:00,48.98,48.99,48.92,48.99,143100.0,31.3428,31.3492,31.3044,31.3492,143100.0
2006-06-02 11:55:00,48.99,49.02,48.98,49.0,61500.0,31.3492,31.3684,31.3428,31.3556,61500.0
2006-06-02 12:00:00,49.0,49.0,48.93,48.96,145900.0,31.3556,31.3556,31.3108,31.33,145900.0
2006-06-02 12:05:00,48.96,49.04,48.95,49.04,75500.0,31.33,31.3812,31.3236,31.3812,75500.0
2006-06-02 12:10:00,49.04,49.06,48.99,48.99,46200.0,31.3812,31.394,31.3492,31.3492,46200.0
2006-06-02 12:15:00,49.0,49.04,48.99,49.0,50600.0,31.3556,31.3812,31.3492,31.3556,50600.0
2006-06-02 12:20:00,48.99,49.04,48.99,49.02,47000.0,31.3492,31.3812,31.3492,31.3684,47000.0
2006-06-02 12:25:00,49.02,49.08,49.02,49.06,55600.0,31.3684,31.4068,31.3684,31.394,55600.0
2006-06-02 12:30:00,49.06,49.07,49.04,49.05,46300.0,31.394,31.4004,31.3812,31.3876,46300.0
2006-06-02 12:35:00,49.04,49.07,49.04,49.07,32500.0,31.3812,31.4004,31.3812,31.4004,32500.0
2006-06-02 12:40:00,49.07,49.1,49.07,49.1,114700.0,31.4004,31.4196,31.4004,31.4196,114700.0
2006-06-02 12:45:00,49.11,49.16,49.11,49.15,50200.0,31.426,31.458,31.426,31.4516,50200.0
2006-06-02 12:50:00,49.15,49.16,49.12,49.13,91500.0,31.4516,31.458,31.4324,31.4388,91500.0
2006-06-02 12:55:00,49.13,49.15,49.1,49.14,87600.0,31.4388,31.4516,31.4196,31.4452,87600.0
2006-06-02 13:00:00,49.14,49.16,49.13,49.15,54100.0,31.4452,31.458,31.4388,31.4516,54100.0
2006-06-02 13:05:00,49.15,49.19,49.15,49.18,61600.0,31.4516,31.4771,31.4516,31.4707,61600.0
2006-06-02 13:10:00,49.18,49.18,49.13,49.18,48100.0,31.4707,31.4707,31.4388,31.4707,48100.0
2006-06-02 13:15:00,49.17,49.2,49.17,49.19,49300.0,31.4643,31.4835,31.4643,31.4771,49300.0
2006-06-02 13:20:00,49.19,49.2,49.17,49.19,62000.0,31.4771,31.4835,31.4643,31.4771,62000.0
2006-06-02 13:25:00,49.18,49.25,49.18,49.24,70800.0,31.4707,31.5155,31.4707,31.5091,70800.0
2006-06-02 13:30:00,49.24,49.24,49.17,49.23,63600.0,31.5091,31.5091,31.4643,31.5027,63600.0
2006-06-02 13:35:00,49.23,49.23,49.2,49.2,78000.0,31.5027,31.5027,31.4835,31.4835,78000.0
2006-06-02 13:40:00,49.21,49.23,49.18,49.19,56100.0,31.4899,31.5027,31.4707,31.4771,56100.0
2006-06-02 13:45:00,49.18,49.21,49.17,49.2,49500.0,31.4707,31.4899,31.4643,31.4835,49500.0
2006-06-02 13:50:00,49.2,49.22,49.18,49.21,78400.0,31.4835,31.4963,31.4707,31.4899,78400.0
2006-06-02 13:55:00,49.21,49.23,49.19,49.23,83000.0,31.4899,31.5027,31.4771,31.5027,83000.0
2006-06-02 14:00:00,49.22,49.24,49.21,49.22,71100.0,31.4963,31.5091,31.4899,31.4963,71100.0
2006-06-02 14:05:00,49.22,49.24,49.18,49.19,81500.0,31.4963,31.5091,31.4707,31.4771,81500.0
2006-06-02 14:10:00,49.2,49.2,49.18,49.19,35400.0,31.4835,31.4835,31.4707,31.4771,35400.0
2006-06-02 14:15:00,49.19,49.2,49.13,49.17,113800.0,31.4771,31.4835,31.4388,31.4643,113800.0
2006-06-02 14:20:00,49.16,49.18,49.15,49.16,51500.0,31.458,31.4707,31.4516,31.458,51500.0
2006-06-02 14:25:00,49.16,49.17,49.12,49.16,84900.0,31.458,31.4643,31.4324,31.458,84900.0
2006-06-02 14:30:00,49.16,49.23,49.15,49.23,58300.0,31.458,31.5027,31.4516,31.5027,58300.0
2006-06-02 14:35:00,49.23,49.28,49.22,49.27,152100.0,31.5027,31.5347,31.4963,31.5283,152100.0
2006-06-02 14:40:00,49.28,49.28,49.24,49.24,100100.0,31.5347,31.5347,31.5091,31.5091,100100.0
2006-06-02 14:45:00,49.24,49.27,49.24,49.25,59200.0,31.5091,31.5283,31.5091,31.5155,59200.0
2006-06-02 14:50:00,49.25,49.27,49.23,49.24,80900.0,31.5155,31.5283,31.5027,31.5091,80900.0
2006-06-02 14:55:00,49.25,49.28,49.24,49.27,46700.0,31.5155,31.5347,31.5091,31.5283,46700.0
2006-06-02 15:00:00,49.27,49.28,49.23,49.25,102600.0,31.5283,31.5347,31.5027,31.5155,102600.0
2006-06-02 15:05:00,49.25,49.25,49.22,49.25,112700.0,31.5155,31.5155,31.4963,31.5155,112700.0
2006-06-02 15:10:00,49.25,49.26,49.22,49.24,121600.0,31.5155,31.5219,31.4963,31.5091,121600.0
2006-06-02 15:15:00,49.24,49.3,49.24,49.29,90200.0,31.5091,31.5475,31.5091,31.5411,90200.0
2006-06-02 15:20:00,49.29,49.32,49.27,49.28,123100.0,31.5411,31.5603,31.5283,31.5347,123100.0
2006-06-02 15:25:00,49.28,49.29,49.25,49.29,96300.0,31.5347,31.5411,31.5155,31.5411,96300.0
2006-06-02 15:30:00,49.29,49.33,49.25,49.29,164700.0,31.5411,31.5667,31.5155,31.5411,164700.0
2006-06-02 15:35:00,49.3,49.32,49.24,49.26,186200.0,31.5475,31.5603,31.5091,31.5219,186200.0
2006-06-02 15:40:00,49.26,49.32,49.25,49.29,268000.0,31.5219,31.5603,31.5155,31.5411,268000.0
2006-06-02 15:45:00,49.29,49.31,49.26,49.28,276500.0,31.5411,31.5539,31.5219,31.5347,276500.0
2006-06-02 15:50:00,49.28,49.29,49.19,49.2,218900.0,31.5347,31.5411,31.4771,31.4835,218900.0
2006-06-02 15:55:00,49.2,49.28,49.19,49.25,326000.0,31.4835,31.5347,31.4771,31.5155,326000.0
2006-06-05 09:30:00,49.2,49.22,49.11,49.13,266000.0,31.4835,31.4963,31.426,31.4388,266000.0
2006-06-05 09:35:00,49.14,49.25,49.12,49.23,124600.0,31.4452,31.5155,31.4324,31.5027,124600.0
2006-06-05 09:40:00,49.23,49.24,49.16,49.19,150500.0,31.5027,31.5091,31.458,31.4771,150500.0
2006-06-05 09:45:00,49.2,49.22,49.15,49.18,102500.0,31.4835,31.4963,31.4516,31.4707,102500.0
2006-06-05 09:50:00,49.18,49.22,49.15,49.22,140700.0,31.4707,31.4963,31.4516,31.4963,140700.0
2006-06-05 09:55:00,49.2,49.26,49.18,49.25,106800.0,31.4835,31.5219,31.4707,31.5155,106800.0
2006-06-05 10:00:00,49.25,49.31,49.21,49.24,247400.0,31.5155,31.5539,31.4899,31.5091,247400.0
2006-06-05 10:05:00,49.24,49.3,49.22,49.25,151300.0,31.5091,31.5475,31.4963,31.5155,151300.0
2006-06-05 10:10:00,49.25,49.36,49.24,49.3,118900.0,31.5155,31.5859,31.5091,31.5475,118900.0
2006-06-05 10:15:00,49.29,49.37,49.28,49.33,102300.0,31.5411,31.5923,31.5347,31.5667,102300.0
2006-06-05 10:20:00,49.33,49.4,49.31,49.35,219800.0,31.5667,31.6115,31.5539,31.5795,219800.0
2006-06-05 10:25:00,49.35,49.35,49.3,49.32,119500.0,31.5795,31.5795,31.5475,31.5603,119500.0
2006-06-05 10:30:00,49.31,49.35,49.31,49.33,135100.0,31.5539,31.5795,31.5539,31.5667,135100.0
2006-06-05 10:35:00,49.34,49.39,49.31,49.35,76600.0,31.5731,31.6051,31.5539,31.5795,76600.0
2006-06-05 10:40:00,49.34,49.34,49.29,49.32,85900.0,31.5731,31.5731,31.5411,31.5603,85900.0
2006-06-05 10:45:00,49.33,49.34,49.3,49.32,106300.0,31.5667,31.5731,31.5475,31.5603,106300.0
2006-06-05 10:50:00,49.32,49.34,49.32,49.33,82900.0,31.5603,31.5731,31.5603,31.5667,82900.0
2006-06-05 10:55:00,49.32,49.34,49.31,49.32,102200.0,31.5603,31.5731,31.5539,31.5603,102200.0
2006-06-05 11:00:00,49.32,49.34,49.32,49.33,44000.0,31.5603,31.5731,31.5603,31.5667,44000.0
2006-06-05 11:05:00,49.32,49.35,49.31,49.33,151500.0,31.5603,31.5795,31.5539,31.5667,151500.0
2006-06-05 11:10:00,49.33,49.35,49.31,49.31,44500.0,31.5667,31.5795,31.5539,31.5539,44500.0
2006-06-05 11:15:00,49.31,49.32,49.27,49.28,58400.0,31.5539,31.5603,31.5283,31.5347,58400.0
2006-06-05 11:20:00,49.27,49.32,49.25,49.32,64800.0,31.5283,31.5603,31.5155,31.5603,64800.0
2006-06-05 11:25:00,49.32,49.35,49.29,49.31,71600.0,31.5603,31.5795,31.5411,31.5539,71600.0
2006-06-05 11:30:00,49.32,49.33,49.3,49.31,61700.0,31.5603,31.5667,31.5475,31.5539,61700.0
2006-06-05 11:35:00,49.3,49.32,49.24,49.25,65200.0,31.5475,31.5603,31.5091,31.5155,65200.0
2006-06-05 11:40:00,49.26,49.33,49.25,49.3,72500.0,31.5219,31.5667,31.5155,31.5475,72500.0
2006-06-05 11:45:00,49.29,49.3,49.27,49.27,29400.0,31.5411,31.5475,31.5283,31.5283,29400.0
2006-06-05 11:50:00,49.27,49.28,49.23,49.25,58600.0,31.5283,31.5347,31.5027,31.5155,58600.0
2006-06-05 11:55:00,49.25,49.3,49.25,49.28,42600.0,31.5155,31.5475,31.5155,31.5347,42600.0
2006-06-05 12:00:00,49.28,49.32,49.26,49.28,47000.0,31.5347,31.5603,31.5219,31.5347,47000.0
2006-06-05 12:05:00,49.28,49.31,49.26,49.29,51200.0,31.5347,31.5539,31.5219,31.5411,51200.0
2006-06-05 12:10:00,49.3,49.31,49.26,49.27,80000.0,31.5475,31.5539,31.5219,31.5283,80000.0
2006-06-05 12:15:00,49.28,49.29,49.26,49.29,57600.0,31.5347,31.5411,31.5219,31.5411,57600.0
2006-06-05 12:20:00,49.27,49.3,49.27,49.29,36900.0,31.5283,31.5475,31.5283,31.5411,36900.0
2006-06-05 12:25:00,49.28,49.31,49.28,49.3,54800.0,31.5347,31.5539,31.5347,31.5475,54800.0
2006-06-05 12:30:00,49.3,49.32,49.28,49.3,53100.0,31.5475,31.5603,31.5347,31.5475,53100.0
2006-06-05 12:35:00,49.31,49.32,49.3,49.3,39100.0,31.5539,31.5603,31.5475,31.5475,39100.0
2006-06-05 12:40:00,49.3,49.32,49.29,49.3,46100.0,31.5475,31.5603,31.5411,31.5475,46100.0
2006-06-05 12:45:00,49.31,49.33,49.29,49.31,54500.0,31.5539,31.5667,31.5411,31.5539,54500.0
2006-06-05 12:50:00,49.31,49.34,49.3,49.33,42200.0,31.5539,31.5731,31.5475,31.5667,42200.0
2006-06-05 12:55:00,49.34,49.34,49.31,49.32,43200.0,31.5731,31.5731,31.5539,31.5603,43200.0
2006-06-05 13:00:00,49.33,49.34,49.33,49.34,51200.0,31.5667,31.5731,31.5667,31.5731,51200.0
2006-06-05 13:05:00,49.34,49.39,49.33,49.38,135200.0,31.5731,31.6051,31.5667,31.5987,135200.0
2006-06-05 13:10:00,49.37,49.39,49.35,49.35,62900.0,31.5923,31.6051,31.5795,31.5795,62900.0
2006-06-05 13:15:00,49.35,49.39,49.31,49.39,127700.0,31.5795,31.6051,31.5539,31.6051,127700.0
2006-06-05 13:20:00,49.38,49.39,49.36,49.36,106500.0,31.5987,31.6051,31.5859,31.5859,106500.0
2006-06-05 13:25:00,49.36,49.39,49.36,49.39,33100.0,31.5859,31.6051,31.5859,31.6051,33100.0
2006-06-05 13:30:00,49.39,49.45,49.38,49.44,131300.0,31.6051,31.6435,31.5987,31.6371,131300.0
2006-06-05 13:35:00,49.43,49.44,49.41,49.44,58700.0,31.6307,31.6371,31.6179,31.6371,58700.0
2006-06-05 13:40:00,49.43,49.45,49.41,49.43,101500.0,31.6307,31.6435,31.6179,31.6307,101500.0
2006-06-05 13:45:00,49.43,49.48,49.43,49.43,120500.0,31.6307,31.6627,31.6307,31.6307,120500.0
2006-06-05 13:50:00,49.45,49.47,49.43,49.45,48700.0,31.6435,31.6563,31.6307,31.6435,48700.0
2006-06-05 13:55:00,49.44,49.47,49.43,49.45,81600.0,31.6371,31.6563,31.6307,31.6435,81600.0
2006-06-05 14:00:00,49.44,49.44,49.37,49.4,103100.0,31.6371,31.6371,31.5923,31.6115,103100.0
2006-06-05 14:05:00,49.4,49.44,49.35,49.35,97800.0,31.6115,31.6371,31.5795,31.5795,97800.0
2006-06-05 14:10:00,49.34,49.4,49.34,49.37,80000.0,31.5731,31.6115,31.5731,31.5923,80000.0
2006-06-05 14:15:00,49.36,49.36,49.19,49.19,352800.0,31.5859,31.5859,31.4771,31.4771,352800.0
2006-06-05 14:20:00,49.19,49.24,49.03,49.14,413600.0,31.4771,31.5091,31.3748,31.4452,413600.0
2006-06-05 14:25:00,49.15,49.17,49.09,49.13,147500.0,31.4516,31.4643,31.4132,31.4388,147500.0
2006-06-05 14:30:00,49.13,49.39,49.0,49.0,250300.0,31.4388,31.6051,31.3556,31.3556,250300.0
2006-06-05 14:35:00,49.0,49.03,48.94,48.96,182300.0,31.3556,31.3748,31.3172,31.33,182300.0
2006-06-05 14:40:00,48.96,49.06,48.94,49.02,162800.0,31.33,31.394,31.3172,31.3684,162800.0
2006-06-05 14:45:00,49.02,49.17,48.99,49.16,213500.0,31.3684,31.4643,31.3492,31.458,213500.0
2006-06-05 14:50:00,49.16,49.2,49.15,49.17,177000.0,31.458,31.4835,31.4516,31.4643,177000.0
2006-06-05 14:55:00,49.16,49.19,49.14,49.17,126300.0,31.458,31.4771,31.4452,31.4643,126300.0
2006-06-05 15:00:00,49.15,49.16,49.06,49.1,142700.0,31.4516,31.458,31.394,31.4196,142700.0
2006-06-05 15:05:00,49.1,49.14,48.99,49.0,225700.0,31.4196,31.4452,31.3492,31.3556,225700.0
2006-06-05 15:10:00,49.01,49.04,48.87,48.87,210900.0,31.362,31.3812,31.2724,31.2724,210900.0
2006-06-05 15:15:00,48.88,48.92,48.87,48.9,174500.0,31.2788,31.3044,31.2724,31.2916,174500.0
2006-06-05 15:20:00,48.9,48.91,48.86,48.9,136100.0,31.2916,31.298,31.266,31.2916,136100.0
2006-06-05 15:25:00,48.89,48.92,48.81,48.81,178500.0,31.2852,31.3044,31.234,31.234,178500.0
2006-06-05 15:30:00,48.81,48.84,48.8,48.81,145400.0,31.234,31.2532,31.2276,31.234,145400.0
2006-06-05 15:35:00,48.81,48.9,48.81,48.9,161700.0,31.234,31.2916,31.234,31.2916,161700.0
2006-06-05 15:40:00,48.9,48.91,48.81,48.81,313400.0,31.2916,31.298,31.234,31.234,313400.0
2006-06-05 15:45:00,48.82,48.83,48.67,48.67,416300.0,31.2404,31.2468,31.1444,31.1444,416300.0
2006-06-05 15:50:00,48.68,48.81,48.66,48.8,422700.0,31.1508,31.234,31.138,31.2276,422700.0
2006-06-05 15:55:00,48.8,48.8,48.72,48.74,340400.0,31.2276,31.2276,31.1764,31.1892,340400.0
2006-06-06 09:30:00,48.8,49.08,48.8,48.88,338900.0,31.2276,31.4068,31.2276,31.2788,338900.0
2006-06-06 09:35:00,48.88,48.88,48.79,48.8,110000.0,31.2788,31.2788,31.2212,31.2276,110000.0
2006-06-06 09:40:00,48.79,48.8,48.55,48.57,300100.0,31.2212,31.2276,31.0676,31.0804,300100.0
2006-06-06 09:45:00,48.56,48.56,48.49,48.5,224800.0,31.074,31.074,31.0292,31.0356,224800.0
2006-06-06 09:50:00,48.51,48.62,48.5,48.62,179600.0,31.042,31.1124,31.0356,31.1124,179600.0
2006-06-06 09:55:00,48.61,48.65,48.57,48.58,120600.0,31.106,31.1316,31.0804,31.0868,120600.0
2006-06-06 10:00:00,48.58,48.59,48.54,48.55,148200.0,31.0868,31.0932,31.0612,31.0676,148200.0
2006-06-06 10:05:00,48.56,48.59,48.51,48.54,167500.0,31.074,31.0932,31.042,31.0612,167500.0
2006-06-06 10:10:00,48.55,48.55,48.44,48.46,312100.0,31.0676,31.0676,30.9972,31.01,312100.0
2006-06-06 10:15:00,48.46,48.58,48.44,48.53,1357800.0,31.01,31.0868,30.9972,31.0548,1357800.0
2006-06-06 10:20:00,48.54,48.57,48.45,48.5,249500.0,31.0612,31.0804,31.0036,31.0356,249500.0
2006-06-06 10:25:00,48.49,48.54,48.44,48.5,418000.0,31.0292,31.0612,30.9972,31.0356,418000.0
2006-06-06 10:30:00,48.5,48.52,48.47,48.48,139100.0,31.0356,31.0484,31.0164,31.0228,139100.0
2006-06-06 10:35:00,48.47,48.48,48.41,48.43,172300.0,31.0164,31.0228,30.978,30.9908,172300.0
2006-06-06 10:40:00,48.43,48.46,48.37,48.41,165200.0,30.9908,31.01,30.9524,30.978,165200.0
2006-06-06 10:45:00,48.41,48.41,48.21,48.26,297200.0,30.978,30.978,30.85,30.882,297200.0
2006-06-06 10:50:00,48.27,48.31,48.25,48.29,226900.0,30.8884,30.914,30.8756,30.9012,226900.0
2006-06-06 10:55:00,48.3,48.32,48.25,48.27,134700.0,30.9076,30.9204,30.8756,30.8884,134700.0
2006-06-06 11:00:00,48.27,48.33,48.24,48.25,1647700.0,30.8884,30.9268,30.8692,30.8756,1647700.0
2006-06-06 11:05:00,48.25,48.27,48.14,48.19,253800.0,30.8756,30.8884,30.8052,30.8372,253800.0
2006-06-06 11:10:00,48.18,48.18,48.04,48.09,277100.0,30.8308,30.8308,30.7413,30.7732,277100.0
2006-06-06 11:15:00,48.09,48.17,48.07,48.15,208200.0,30.7732,30.8244,30.7604,30.8116,208200.0
2006-06-06 11:20:00,48.15,48.27,48.15,48.27,172300.0,30.8116,30.8884,30.8116,30.8884,172300.0
2006-06-06 11:25:00,48.26,48.26,48.19,48.21,171500.0,30.882,30.882,30.8372,30.85,171500.0
2006-06-06 11:30:00,48.2,48.28,48.2,48.26,141500.0,30.8436,30.8948,30.8436,30.882,141500.0
2006-06-06 11:35:00,48.25,48.27,48.17,48.17,113700.0,30.8756,30.8884,30.8244,30.8244,113700.0
2006-06-06 11:40:00,48.17,48.18,48.09,48.09,196900.0,30.8244,30.8308,30.7732,30.7732,196900.0
2006-06-06 11:45:00,48.08,48.11,48.03,48.06,192300.0,30.7668,30.786,30.7349,30.7541,192300.0
2006-06-06 11:50:00,48.08,48.15,48.07,48.11,163100.0,30.7668,30.8116,30.7604,30.786,163100.0
2006-06-06 11:55:00,48.11,48.14,48.08,48.12,100600.0,30.786,30.8052,30.7668,30.7924,100600.0
2006-06-06 12:00:00,48.12,48.2,48.11,48.19,100400.0,30.7924,30.8436,30.786,30.8372,100400.0
2006-06-06 12:05:00,48.19,48.22,48.17,48.17,98900.0,30.8372,30.8564,30.8244,30.8244,98900.0
2006-06-06 12:10:00,48.17,48.22,48.17,48.2,172000.0,30.8244,30.8564,30.8244,30.8436,172000.0
2006-06-06 12:15:00,48.2,48.3,48.17,48.29,313600.0,30.8436,30.9076,30.8244,30.9012,313600.0
2006-06-06 12:20:00,48.27,48.28,48.16,48.16,95800.0,30.8884,30.8948,30.818,30.818,95800.0
2006-06-06 12:25:00,48.16,48.17,48.09,48.09,156400.0,30.818,30.8244,30.7732,30.7732,156400.0
2006-06-06 12:30:00,48.09,48.58,48.09,48.22,152600.0,30.7732,31.0868,30.7732,30.8564,152600.0
2006-06-06 12:35:00,48.21,48.23,48.2,48.21,64000.0,30.85,30.8628,30.8436,30.85,64000.0
2006-06-06 12:40:00,48.21,48.34,48.21,48.28,416500.0,30.85,30.9332,30.85,30.8948,416500.0
2006-06-06 12:45:00,48.28,48.31,48.25,48.27,78600.0,30.8948,30.914,30.8756,30.8884,78600.0
2006-06-06 12:50:00,48.26,48.31,48.24,48.3,33600.0,30.882,30.914,30.8692,30.9076,33600.0
2006-06-06 12:55:00,48.29,48.49,48.29,48.43,124300.0,30.9012,31.0292,30.9012,30.9908,124300.0
2006-06-06 13:00:00,48.43,48.43,48.34,48.35,82500.0,30.9908,30.9908,30.9332,30.9396,82500.0
2006-06-06 13:05:00,48.34,48.4,48.33,48.35,58400.0,30.9332,30.9716,30.9268,30.9396,58400.0
2006-06-06 13:10:00,48.35,48.35,48.29,48.3,73700.0,30.9396,30.9396,30.9012,30.9076,73700.0
2006-06-06 13:15:00,48.31,48.31,48.28,48.3,45700.0,30.914,30.914,30.8948,30.9076,45700.0
2006-06-06 13:20:00,48.3,48.4,48.29,48.4,71500.0,30.9076,30.9716,30.9012,30.9716,71500.0
2006-06-06 13:25:00,48.4,48.41,48.29,48.33,94900.0,30.9716,30.978,30.9012,30.9268,94900.0
2006-06-06 13:30:00,48.32,48.4,48.32,48.4,82600.0,30.9204,30.9716,30.9204,30.9716,82600.0
2006-06-06 13:35:00,48.39,48.41,48.31,48.34,78200.0,30.9652,30.978,30.914,30.9332,78200.0
2006-06-06 13:40:00,48.34,48.35,48.22,48.24,95900.0,30.9332,30.9396,30.8564,30.8692,95900.0
2006-06-06 13:45:00,48.24,48.24,48.18,48.19,90600.0,30.8692,30.8692,30.8308,30.8372,90600.0
2006-06-06 13:50:00,48.19,48.21,48.15,48.19,82600.0,30.8372,30.85,30.8116,30.8372,82600.0
2006-06-06 13:55:00,48.18,48.25,48.16,48.2,82100.0,30.8308,30.8756,30.818,30.8436,82100.0
2006-06-06 14:00:00,48.2,48.21,48.15,48.15,65700.0,30.8436,30.85,30.8116,30.8116,65700.0
2006-06-06 14:05:00,48.15,48.27,48.15,48.19,101800.0,30.8116,30.8884,30.8116,30.8372,101800.0
2006-06-06 14:10:00,48.19,48.22,48.14,48.17,116400.0,30.8372,30.8564,30.8052,30.8244,116400.0
2006-06-06 14:15:00,48.17,48.22,48.15,48.17,80400.0,30.8244,30.8564,30.8116,30.8244,80400.0
2006-06-06 14:20:00,48.17,48.26,48.17,48.21,66800.0,30.8244,30.882,30.8244,30.85,66800.0
2006-06-06 14:25:00,48.21,48.32,48.21,48.27,206100.0,30.85,30.9204,30.85,30.8884,206100.0
2006-06-06 14:30:00,48.27,48.38,48.27,48.35,134000.0,30.8884,30.9588,30.8884,30.9396,134000.0
2006-06-06 14:35:00,48.35,48.39,48.33,48.36,57000.0,30.9396,30.9652,30.9268,30.946,57000.0
2006-06-06 14:40:00,48.36,48.37,48.22,48.22,142700.0,30.946,30.9524,30.8564,30.8564,142700.0
2006-06-06 14:45:00,48.22,48.28,48.22,48.28,75300.0,30.8564,30.8948,30.8564,30.8948,75300.0
2006-06-06 14:50:00,48.28,48.31,48.24,48.25,77000.0,30.8948,30.914,30.8692,30.8756,77000.0
2006-06-06 14:55:00,48.26,48.26,48.21,48.26,72300.0,30.882,30.882,30.85,30.882,72300.0
2006-06-06 15:00:00,48.25,48.34,48.24,48.32,136900.0,30.8756,30.9332,30.8692,30.9204,136900.0
2006-06-06 15:05:00,48.32,48.35,48.3,48.31,70500.0,30.9204,30.9396,30.9076,30.914,70500.0
2006-06-06 15:10:00,48.31,48.31,48.27,48.3,110800.0,30.914,30.914,30.8884,30.9076,110800.0
2006-06-06 15:15:00,48.3,48.32,48.19,48.2,126100.0,30.9076,30.9204,30.8372,30.8436,126100.0
2006-06-06 15:20:00,48.19,48.26,48.19,48.25,60100.0,30.8372,30.882,30.8372,30.8756,60100.0
2006-06-06 15:25:00,48.25,48.25,48.2,48.23,87600.0,30.8756,30.8756,30.8436,30.8628,87600.0
2006-06-06 15:30:00,48.23,48.33,48.17,48.33,142700.0,30.8628,30.9268,30.8244,30.9268,142700.0
2006-06-06 15:35:00,48.32,48.4,48.29,48.4,175900.0,30.9204,30.9716,30.9012,30.9716,175900.0
2006-06-06 15:40:00,48.39,48.57,48.38,48.44,357600.0,30.9652,31.0804,30.9588,30.9972,357600.0
2006-06-06 15:45:00,48.43,48.52,48.43,48.52,299200.0,30.9908,31.0484,30.9908,31.0484,299200.0
2006-06-06 15:50:00,48.52,48.53,48.39,48.49,247900.0,31.0484,31.0548,30.9652,31.0292,247900.0
2006-06-06 15:55:00,48.49,48.59,48.47,48.55,425300.0,31.0292,31.0932,31.0164,31.0676,425300.0
2006-06-07 09:30:00,48.5,48.7,48.45,48.6,214400.0,31.0356,31.1636,31.0036,31.0996,214400.0
2006-06-07 09:35:00,48.59,48.61,48.52,48.57,89300.0,31.0932,31.106,31.0484,31.0804,89300.0
2006-06-07 09:40:00,48.56,48.59,48.51,48.55,152900.0,31.074,31.0932,31.042,31.0676,152900.0
2006-06-07 09:45:00,48.55,48.55,48.36,48.43,151900.0,31.0676,31.0676,30.946,30.9908,151900.0
2006-06-07 09:50:00,48.44,48.44,48.35,48.37,132300.0,30.9972,30.9972,30.9396,30.9524,132300.0
2006-06-07 09:55:00,48.37,48.39,48.32,48.33,176100.0,30.9524,30.9652,30.9204,30.9268,176100.0
2006-06-07 10:00:00,48.33,48.5,48.32,48.49,256100.0,30.9268,31.0356,30.9204,31.0292,256100.0
2006-06-07 10:05:00,48.49,48.65,48.49,48.64,182000.0,31.0292,31.1316,31.0292,31.1252,182000.0
2006-06-07 10:10:00,48.65,48.8,48.64,48.79,267000.0,31.1316,31.2276,31.1252,31.2212,267000.0
2006-06-07 10:15:00,48.78,48.86,48.77,48.86,208100.0,31.2148,31.266,31.2084,31.266,208100.0
2006-06-07 10:20:00,48.86,48.88,48.82,48.86,140200.0,31.266,31.2788,31.2404,31.266,140200.0
2006-06-07 10:25:00,48.86,48.92,48.83,48.92,109300.0,31.266,31.3044,31.2468,31.3044,109300.0
2006-06-07 10:30:00,48.91,48.98,48.88,48.93,208200.0,31.298,31.3428,31.2788,31.3108,208200.0
2006-06-07 10:35:00,48.93,48.93,48.82,48.83,121000.0,31.3108,31.3108,31.2404,31.2468,121000.0
2006-06-07 10:40:00,48.81,48.82,48.32,48.79,153800.0,31.234,31.2404,30.9204,31.2212,153800.0
2006-06-07 10:45:00,48.78,48.79,48.7,48.77,135400.0,31.2148,31.2212,31.1636,31.2084,135400.0
2006-06-07 10:50:00,48.77,48.77,48.7,48.7,158900.0,31.2084,31.2084,31.1636,31.1636,158900.0
2006-06-07 10:55:00,48.7,48.75,48.7,48.73,124900.0,31.1636,31.1956,31.1636,31.1828,124900.0
2006-06-07 11:00:00,48.73,48.78,48.73,48.78,89800.0,31.1828,31.2148,31.1828,31.2148,89800.0
2006-06-07 11:05:00,48.78,48.85,48.77,48.84,81900.0,31.2148,31.2596,31.2084,31.2532,81900.0
2006-06-07 11:10:00,48.83,48.95,48.83,48.94,87500.0,31.2468,31.3236,31.2468,31.3172,87500.0
2006-06-07 11:15:00,48.94,48.95,48.9,48.93,80100.0,31.3172,31.3236,31.2916,31.3108,80100.0
2006-06-07 11:20:00,48.93,48.96,48.91,48.94,109900.0,31.3108,31.33,31.298,31.3172,109900.0
2006-06-07 11:25:00,48.94,48.94,48.83,48.87,82100.0,31.3172,31.3172,31.2468,31.2724,82100.0
2006-06-07 11:30:00,48.88,48.92,48.86,48.88,75600.0,31.2788,31.3044,31.266,31.2788,75600.0
2006-06-07 11:35:00,48.89,48.97,48.88,48.97,93700.0,31.2852,31.3364,31.2788,31.3364,93700.0
2006-06-07 11:40:00,48.97,48.99,48.95,48.96,164200.0,31.3364,31.3492,31.3236,31.33,164200.0
2006-06-07 11:45:00,48.96,48.96,48.93,48.94,60200.0,31.33,31.33,31.3108,31.3172,60200.0
2006-06-07 11:50:00,48.94,48.98,48.93,48.98,50400.0,31.3172,31.3428,31.3108,31.3428,50400.0
2006-06-07 11:55:00,48.98,49.05,48.96,49.05,186400.0,31.3428,31.3876,31.33,31.3876,186400.0
2006-06-07 12:00:00,49.04,49.12,49.04,49.11,123900.0,31.3812,31.4324,31.3812,31.426,123900.0
2006-06-07 12:05:00,49.11,49.15,49.08,49.08,168200.0,31.426,31.4516,31.4068,31.4068,168200.0
2006-06-07 12:10:00,49.08,49.14,49.07,49.13,89400.0,31.4068,31.4452,31.4004,31.4388,89400.0
2006-06-07 12:15:00,49.13,49.13,49.08,49.09,90000.0,31.4388,31.4388,31.4068,31.4132,90000.0
2006-06-07 12:20:00,49.09,49.12,49.09,49.12,96900.0,31.4132,31.4324,31.4132,31.4324,96900.0
2006-06-07 12:25:00,49.12,49.14,49.11,49.13,102100.0,31.4324,31.4452,31.426,31.4388,102100.0
2006-06-07 12:30:00,49.13,49.13,49.08,49.09,98100.0,31.4388,31.4388,31.4068,31.4132,98100.0
2006-06-07 12:35:00,49.09,49.12,49.09,49.11,125500.0,31.4132,31.4324,31.4132,31.426,125500.0
2006-06-07 12:40:00,49.1,49.12,49.1,49.12,42300.0,31.4196,31.4324,31.4196,31.4324,42300.0
2006-06-07 12:45:00,49.12,49.15,49.11,49.14,76500.0,31.4324,31.4516,31.426,31.4452,76500.0
2006-06-07 12:50:00,49.13,49.14,49.09,49.12,158700.0,31.4388,31.4452,31.4132,31.4324,158700.0
2006-06-07 12:55:00,49.13,49.14,49.1,49.14,162500.0,31.4388,31.4452,31.4196,31.4452,162500.0
2006-06-07 13:00:00,49.13,49.17,49.12,49.16,123500.0,31.4388,31.4643,31.4324,31.458,123500.0
2006-06-07 13:05:00,49.17,49.18,49.14,49.15,61500.0,31.4643,31.4707,31.4452,31.4516,61500.0
2006-06-07 13:10:00,49.16,49.18,49.13,49.15,69500.0,31.458,31.4707,31.4388,31.4516,69500.0
2006-06-07 13:15:00,49.14,49.19,49.13,49.18,51400.0,31.4452,31.4771,31.4388,31.4707,51400.0
2006-06-07 13:20:00,49.17,49.18,49.11,49.16,99600.0,31.4643,31.4707,31.426,31.458,99600.0
2006-06-07 13:25:00,49.16,49.18,49.14,49.16,66000.0,31.458,31.4707,31.4452,31.458,66000.0
2006-06-07 13:30:00,49.16,49.18,49.15,49.16,99700.0,31.458,31.4707,31.4516,31.458,99700.0
2006-06-07 13:35:00,49.16,49.19,49.15,49.17,164300.0,31.458,31.4771,31.4516,31.4643,164300.0
2006-06-07 13:40:00,49.17,49.19,49.15,49.15,255000.0,31.4643,31.4771,31.4516,31.4516,255000.0
2006-06-07 13:45:00,49.15,49.16,49.11,49.12,129000.0,31.4516,31.458,31.426,31.4324,129000.0
2006-06-07 13:50:00,49.13,49.2,49.11,49.2,131500.0,31.4388,31.4835,31.426,31.4835,131500.0
2006-06-07 13:55:00,49.2,49.22,49.18,49.2,137700.0,31.4835,31.4963,31.4707,31.4835,137700.0
2006-06-07 14:00:00,49.2,49.2,49.06,49.09,154200.0,31.4835,31.4835,31.394,31.4132,154200.0
2006-06-07 14:05:00,49.09,49.11,48.99,48.99,155600.0,31.4132,31.426,31.3492,31.3492,155600.0
2006-06-07 14:10:00,48.99,49.13,48.98,49.13,179600.0,31.3492,31.4388,31.3428,31.4388,179600.0
2006-06-07 14:15:00,49.13,49.14,49.05,49.08,106100.0,31.4388,31.4452,31.3876,31.4068,106100.0
2006-06-07 14:20:00,49.08,49.08,49.03,49.08,116500.0,31.4068,31.4068,31.3748,31.4068,116500.0
2006-06-07 14:25:00,49.08,49.12,49.05,49.1,166500.0,31.4068,31.4324,31.3876,31.4196,166500.0
2006-06-07 14:30:00,49.1,49.12,49.09,49.11,173300.0,31.4196,31.4324,31.4132,31.426,173300.0
2006-06-07 14:35:00,49.11,49.17,49.11,49.17,122400.0,31.426,31.4643,31.426,31.4643,122400.0
2006-06-07 14:40:00,49.16,49.17,49.14,49.15,92800.0,31.458,31.4643,31.4452,31.4516,92800.0
2006-06-07 14:45:00,49.15,49.19,49.14,49.18,143700.0,31.4516,31.4771,31.4452,31.4707,143700.0
2006-06-07 14:50:00,49.19,49.21,49.17,49.19,161300.0,31.4771,31.4899,31.4643,31.4771,161300.0
2006-06-07 14:55:00,49.19,49.23,49.18,49.18,188300.0,31.4771,31.5027,31.4707,31.4707,188300.0
2006-06-07 15:00:00,49.18,49.24,49.17,49.23,176500.0,31.4707,31.5091,31.4643,31.5027,176500.0
2006-06-07 15:05:00,49.22,49.24,49.2,49.21,148300.0,31.4963,31.5091,31.4835,31.4899,148300.0
2006-06-07 15:10:00,49.2,49.22,49.16,49.16,198000.0,31.4835,31.4963,31.458,31.458,198000.0
2006-06-07 15:15:00,49.16,49.21,49.14,49.15,143700.0,31.458,31.4899,31.4452,31.4516,143700.0
2006-06-07 15:20:00,49.14,49.23,49.11,49.15,210100.0,31.4452,31.5027,31.426,31.4516,210100.0
2006-06-07 15:25:00,49.15,49.17,49.02,49.02,194300.0,31.4516,31.4643,31.3684,31.3684,194300.0
2006-06-07 15:30:00,49.02,49.04,48.96,48.98,306500.0,31.3684,31.3812,31.33,31.3428,306500.0
2006-06-07 15:35:00,49.0,49.08,49.0,49.02,190900.0,31.3556,31.4068,31.3556,31.3684,190900.0
2006-06-07 15:40:00,49.01,49.05,49.01,49.03,325500.0,31.362,31.3876,31.362,31.3748,325500.0
2006-06-07 15:45:00,49.02,49.03,48.87,48.89,307500.0,31.3684,31.3748,31.2724,31.2852,307500.0
2006-06-07 15:50:00,48.89,48.91,48.85,48.9,442800.0,31.2852,31.298,31.2596,31.2916,442800.0
2006-06-07 15:55:00,48.9,49.0,48.84,48.84,520400.0,31.2916,31.3556,31.2532,31.2532,520400.0
2006-06-08 09:30:00,48.66,48.67,48.52,48.56,427400.0,31.138,31.1444,31.0484,31.074,427400.0
2006-06-08 09:35:00,48.57,49.0,48.55,48.9,205100.0,31.0804,31.3556,31.0676,31.2916,205100.0
2006-06-08 09:40:00,48.88,49.0,48.88,48.92,168300.0,31.2788,31.3556,31.2788,31.3044,168300.0
2006-06-08 09:45:00,48.94,49.11,48.93,49.08,210900.0,31.3172,31.426,31.3108,31.4068,210900.0
2006-06-08 09:50:00,49.08,49.1,48.84,48.87,248000.0,31.4068,31.4196,31.2532,31.2724,248000.0
2006-06-08 09:55:00,48.88,49.0,48.83,48.92,333200.0,31.2788,31.3556,31.2468,31.3044,333200.0
2006-06-08 10:00:00,48.92,48.94,48.87,48.93,117000.0,31.3044,31.3172,31.2724,31.3108,117000.0
2006-06-08 10:05:00,48.93,48.97,48.86,48.95,298700.0,31.3108,31.3364,31.266,31.3236,298700.0
2006-06-08 10:10:00,48.96,49.0,48.94,48.94,144600.0,31.33,31.3556,31.3172,31.3172,144600.0
2006-06-08 10:15:00,48.95,48.95,48.79,48.81,145100.0,31.3236,31.3236,31.2212,31.234,145100.0
2006-06-08 10:20:00,48.82,48.94,48.81,48.81,194100.0,31.2404,31.3172,31.234,31.234,194100.0
2006-06-08 10:25:00,48.81,48.9,48.77,48.83,196800.0,31.234,31.2916,31.2084,31.2468,196800.0
2006-06-08 10:30:00,48.84,48.95,48.8,48.86,286800.0,31.2532,31.3236,31.2276,31.266,286800.0
2006-06-08 10:35:00,48.86,48.88,48.78,48.84,358300.0,31.266,31.2788,31.2148,31.2532,358300.0
2006-06-08 10:40:00,48.83,48.88,48.69,48.74,325500.0,31.2468,31.2788,31.1572,31.1892,325500.0
2006-06-08 10:45:00,48.7,48.79,48.69,48.78,265100.0,31.1636,31.2212,31.1572,31.2148,265100.0
2006-06-08 10:50:00,48.77,48.78,48.68,48.69,203300.0,31.2084,31.2148,31.1508,31.1572,203300.0
2006-06-08 10:55:00,48.69,48.8,48.66,48.77,245700.0,31.1572,31.2276,31.138,31.2084,245700.0
2006-06-08 11:00:00,48.77,48.87,48.76,48.85,297600.0,31.2084,31.2724,31.202,31.2596,297600.0
2006-06-08 11:05:00,48.84,48.9,48.82,48.88,127100.0,31.2532,31.2916,31.2404,31.2788,127100.0
2006-06-08 11:10:00,48.89,48.93,48.85,48.89,157500.0,31.2852,31.3108,31.2596,31.2852,157500.0
2006-06-08 11:15:00,48.88,48.92,48.81,48.85,186500.0,31.2788,31.3044,31.234,31.2596,186500.0
2006-06-08 11:20:00,48.85,48.86,48.7,48.73,389200.0,31.2596,31.266,31.1636,31.1828,389200.0
2006-06-08 11:25:00,48.73,48.75,48.69,48.7,192900.0,31.1828,31.1956,31.1572,31.1636,192900.0
2006-06-08 11:30:00,48.69,48.69,48.54,48.64,326000.0,31.1572,31.1572,31.0612,31.1252,326000.0
2006-06-08 11:35:00,48.64,48.77,48.61,48.77,239600.0,31.1252,31.2084,31.106,31.2084,239600.0
2006-06-08 11:40:00,48.77,48.8,48.72,48.75,181400.0,31.2084,31.2276,31.1764,31.1956,181400.0
2006-06-08 11:45:00,48.76,48.9,48.75,48.84,343000.0,31.202,31.2916,31.1956,31.2532,343000.0
2006-06-08 11:50:00,48.84,48.87,48.69,48.69,258600.0,31.2532,31.2724,31.1572,31.1572,258600.0
2006-06-08 11:55:00,48.69,48.8,48.64,48.76,437700.0,31.1572,31.2276,31.1252,31.202,437700.0
2006-06-08 12:00:00,48.76,48.78,48.73,48.77,218600.0,31.202,31.2148,31.1828,31.2084,218600.0
2006-06-08 12:05:00,48.78,48.81,48.71,48.81,188100.0,31.2148,31.234,31.17,31.234,188100.0
2006-06-08 12:10:00,48.8,48.93,48.8,48.84,201700.0,31.2276,31.3108,31.2276,31.2532,201700.0
2006-06-08 12:15:00,48.84,48.91,48.78,48.79,187600.0,31.2532,31.298,31.2148,31.2212,187600.0
2006-06-08 12:20:00,48.79,48.8,48.7,48.71,130900.0,31.2212,31.2276,31.1636,31.17,130900.0
2006-06-08 12:25:00,48.71,48.78,48.69,48.75,327500.0,31.17,31.2148,31.1572,31.1956,327500.0
2006-06-08 12:30:00,48.76,48.78,48.73,48.74,102300.0,31.202,31.2148,31.1828,31.1892,102300.0
2006-06-08 12:35:00,48.74,48.8,48.73,48.8,173300.0,31.1892,31.2276,31.1828,31.2276,173300.0
2006-06-08 12:40:00,48.8,48.83,48.74,48.78,102900.0,31.2276,31.2468,31.1892,31.2148,102900.0
2006-06-08 12:45:00,48.79,48.84,48.77,48.82,62700.0,31.2212,31.2532,31.2084,31.2404,62700.0
2006-06-08 12:50:00,48.82,48.85,48.8,48.82,95700.0,31.2404,31.2596,31.2276,31.2404,95700.0
2006-06-08 12:55:00,48.82,48.82,48.68,48.68,70900.0,31.2404,31.2404,31.1508,31.1508,70900.0
2006-06-08 13:00:00,48.68,48.69,48.64,48.64,78000.0,31.1508,31.1572,31.1252,31.1252,78000.0
2006-06-08 13:05:00,48.64,48.64,48.57,48.57,133200.0,31.1252,31.1252,31.0804,31.0804,133200.0
2006-06-08 13:10:00,48.58,48.63,48.54,48.63,89500.0,31.0868,31.1188,31.0612,31.1188,89500.0
2006-06-08 13:15:00,48.63,48.67,48.55,48.57,117500.0,31.1188,31.1444,31.0676,31.0804,117500.0
2006-06-08 13:20:00,48.58,48.59,48.52,48.52,91700.0,31.0868,31.0932,31.0484,31.0484,91700.0
2006-06-08 13:25:00,48.53,48.58,48.53,48.58,87300.0,31.0548,31.0868,31.0548,31.0868,87300.0
2006-06-08 13:30:00,48.57,48.62,48.55,48.58,160700.0,31.0804,31.1124,31.0676,31.0868,160700.0
2006-06-08 13:35:00,48.58,48.68,48.56,48.68,126100.0,31.0868,31.1508,31.074,31.1508,126100.0
2006-06-08 13:40:00,48.68,48.84,48.68,48.73,160400.0,31.1508,31.2532,31.1508,31.1828,160400.0
2006-06-08 13:45:00,48.73,48.75,48.62,48.65,85100.0,31.1828,31.1956,31.1124,31.1316,85100.0
2006-06-08 13:50:00,48.65,48.71,48.62,48.69,109600.0,31.1316,31.17,31.1124,31.1572,109600.0
2006-06-08 13:55:00,48.69,48.73,48.66,48.7,133300.0,31.1572,31.1828,31.138,31.1636,133300.0
2006-06-08 14:00:00,48.71,48.73,48.64,48.68,129700.0,31.17,31.1828,31.1252,31.1508,129700.0
2006-06-08 14:05:00,48.68,48.7,48.6,48.65,138800.0,31.1508,31.1636,31.0996,31.1316,138800.0
2006-06-08 14:10:00,48.65,48.68,48.62,48.67,69500.0,31.1316,31.1508,31.1124,31.1444,69500.0
2006-06-08 14:15:00,48.67,48.71,48.6,48.7,89100.0,31.1444,31.17,31.0996,31.1636,89100.0
2006-06-08 14:20:00,48.67,48.7,48.6,48.6,98200.0,31.1444,31.1636,31.0996,31.0996,98200.0
2006-06-08 14:25:00,48.61,48.71,48.61,48.65,112600.0,31.106,31.17,31.106,31.1316,112600.0
2006-06-08 14:30:00,48.65,48.66,48.6,48.63,86100.0,31.1316,31.138,31.0996,31.1188,86100.0
2006-06-08 14:35:00,48.62,48.79,48.62,48.78,180400.0,31.1124,31.2212,31.1124,31.2148,180400.0
2006-06-08 14:40:00,48.78,48.78,48.69,48.7,94200.0,31.2148,31.2148,31.1572,31.1636,94200.0
2006-06-08 14:45:00,48.71,48.81,48.7,48.73,91400.0,31.17,31.234,31.1636,31.1828,91400.0
2006-06-08 14:50:00,48.72,48.78,48.72,48.74,129500.0,31.1764,31.2148,31.1764,31.1892,129500.0
2006-06-08 14:55:00,48.75,48.76,48.62,48.66,174300.0,31.1956,31.202,31.1124,31.138,174300.0
2006-06-08 15:00:00,48.66,48.78,48.66,48.76,132000.0,31.138,31.2148,31.138,31.202,132000.0
2006-06-08 15:05:00,48.77,48.87,48.75,48.85,162000.0,31.2084,31.2724,31.1956,31.2596,162000.0
2006-06-08 15:10:00,48.85,49.03,48.85,48.95,339400.0,31.2596,31.3748,31.2596,31.3236,339400.0
2006-06-08 15:15:00,48.96,48.98,48.91,48.91,259400.0,31.33,31.3428,31.298,31.298,259400.0
2006-06-08 15:20:00,48.92,48.93,48.81,48.82,109300.0,31.3044,31.3108,31.234,31.2404,109300.0
2006-06-08 15:25:00,48.82,48.85,48.81,48.84,119800.0,31.2404,31.2596,31.234,31.2532,119800.0
2006-06-08 15:30:00,48.85,49.0,48.85,48.99,183000.0,31.2596,31.3556,31.2596,31.3492,183000.0
2006-06-08 15:35:00,48.98,49.14,48.97,49.11,340700.0,31.3428,31.4452,31.3364,31.426,340700.0
2006-06-08 15:40:00,49.11,49.19,49.08,49.18,296100.0,31.426,31.4771,31.4068,31.4707,296100.0
2006-06-08 15:45:00,49.13,49.2,48.98,48.98,219600.0,31.4388,31.4835,31.3428,31.3428,219600.0
2006-06-08 15:50:00,48.98,48.98,48.91,48.92,172600.0,31.3428,31.3428,31.298,31.3044,172600.0
2006-06-08 15:55:00,48.93,49.05,48.92,49.03,257100.0,31.3108,31.3876,31.3044,31.3748,257100.0
2006-06-09 09:30:00,48.85,48.94,48.8,48.88,483500.0,31.2596,31.3172,31.2276,31.2788,483500.0
2006-06-09 09:35:00,48.88,48.89,48.8,48.83,250000.0,31.2788,31.2852,31.2276,31.2468,250000.0
2006-06-09 09:40:00,48.84,48.91,48.8,48.9,181600.0,31.2532,31.298,31.2276,31.2916,181600.0
2006-06-09 09:45:00,48.89,48.92,48.86,48.89,182500.0,31.2852,31.3044,31.266,31.2852,182500.0
2006-06-09 09:50:00,48.89,49.01,48.87,49.0,148600.0,31.2852,31.362,31.2724,31.3556,148600.0
2006-06-09 09:55:00,48.95,49.16,48.94,49.11,248200.0,31.3236,31.458,31.3172,31.426,248200.0
2006-06-09 10:00:00,49.11,49.16,49.1,49.14,186600.0,31.426,31.458,31.4196,31.4452,186600.0
2006-06-09 10:05:00,49.14,49.17,49.07,49.1,159000.0,31.4452,31.4643,31.4004,31.4196,159000.0
2006-06-09 10:10:00,49.1,49.14,49.03,49.05,131300.0,31.4196,31.4452,31.3748,31.3876,131300.0
2006-06-09 10:15:00,49.05,49.06,48.96,49.03,245100.0,31.3876,31.394,31.33,31.3748,245100.0
2006-06-09 10:20:00,49.02,49.06,49.01,49.03,238100.0,31.3684,31.394,31.362,31.3748,238100.0
2006-06-09 10:25:00,49.03,49.08,49.03,49.07,164300.0,31.3748,31.4068,31.3748,31.4004,164300.0
2006-06-09 10:30:00,49.08,49.1,49.05,49.07,314400.0,31.4068,31.4196,31.3876,31.4004,314400.0
2006-06-09 10:35:00,49.07,49.15,49.06,49.15,179400.0,31.4004,31.4516,31.394,31.4516,179400.0
2006-06-09 10:40:00,49.15,49.19,49.09,49.12,279600.0,31.4516,31.4771,31.4132,31.4324,279600.0
2006-06-09 10:45:00,49.11,49.15,49.06,49.08,187000.0,31.426,31.4516,31.394,31.4068,187000.0
2006-06-09 10:50:00,49.08,49.09,48.97,48.98,200700.0,31.4068,31.4132,31.3364,31.3428,200700.0
2006-06-09 10:55:00,48.98,49.05,48.97,48.99,167400.0,31.3428,31.3876,31.3364,31.3492,167400.0
2006-06-09 11:00:00,48.99,49.03,48.99,49.01,116800.0,31.3492,31.3748,31.3492,31.362,116800.0
2006-06-09 11:05:00,49.0,49.05,48.99,49.04,127000.0,31.3556,31.3876,31.3492,31.3812,127000.0
2006-06-09 11:10:00,49.05,49.09,49.05,49.08,84900.0,31.3876,31.4132,31.3876,31.4068,84900.0
2006-06-09 11:15:00,49.07,49.1,49.07,49.07,47400.0,31.4004,31.4196,31.4004,31.4004,47400.0
2006-06-09 11:20:00,49.08,49.16,49.07,49.12,153400.0,31.4068,31.458,31.4004,31.4324,153400.0
2006-06-09 11:25:00,49.11,49.17,49.1,49.15,139100.0,31.426,31.4643,31.4196,31.4516,139100.0
2006-06-09 11:30:00,49.13,49.2,49.09,49.13,92800.0,31.4388,31.4835,31.4132,31.4388,92800.0
2006-06-09 11:35:00,49.12,49.14,49.08,49.12,105500.0,31.4324,31.4452,31.4068,31.4324,105500.0
2006-06-09 11:40:00,49.12,49.14,49.09,49.1,101000.0,31.4324,31.4452,31.4132,31.4196,101000.0
2006-06-09 11:45:00,49.09,49.1,49.01,49.05,134400.0,31.4132,31.4196,31.362,31.3876,134400.0
2006-06-09 11:50:00,49.05,49.06,48.96,48.99,179400.0,31.3876,31.394,31.33,31.3492,179400.0
2006-06-09 11:55:00,48.99,49.04,48.98,49.02,286300.0,31.3492,31.3812,31.3428,31.3684,286300.0
2006-06-09 12:00:00,49.02,49.03,49.0,49.0,72800.0,31.3684,31.3748,31.3556,31.3556,72800.0
2006-06-09 12:05:00,49.01,49.08,49.0,49.05,53200.0,31.362,31.4068,31.3556,31.3876,53200.0
2006-06-09 12:10:00,49.04,49.06,49.0,49.0,45400.0,31.3812,31.394,31.3556,31.3556,45400.0
2006-06-09 12:15:00,49.0,49.0,48.96,49.0,221800.0,31.3556,31.3556,31.33,31.3556,221800.0
2006-06-09 12:20:00,48.99,49.02,48.99,49.0,152800.0,31.3492,31.3684,31.3492,31.3556,152800.0
2006-06-09 12:25:00,49.0,49.0,48.92,48.93,71300.0,31.3556,31.3556,31.3044,31.3108,71300.0
2006-06-09 12:30:00,48.93,48.98,48.93,48.97,50800.0,31.3108,31.3428,31.3108,31.3364,50800.0
2006-06-09 12:35:00,48.97,49.02,48.96,48.98,96700.0,31.3364,31.3684,31.33,31.3428,96700.0
2006-06-09 12:40:00,48.99,49.03,48.94,48.95,46400.0,31.3492,31.3748,31.3172,31.3236,46400.0
2006-06-09 12:45:00,48.96,48.99,48.93,48.99,49900.0,31.33,31.3492,31.3108,31.3492,49900.0
2006-06-09 12:50:00,48.98,49.01,48.95,48.98,37600.0,31.3428,31.362,31.3236,31.3428,37600.0
2006-06-09 12:55:00,48.97,48.98,48.83,48.84,131100.0,31.3364,31.3428,31.2468,31.2532,131100.0
2006-06-09 13:00:00,48.84,48.85,48.74,48.77,179100.0,31.2532,31.2596,31.1892,31.2084,179100.0
2006-06-09 13:05:00,48.77,48.78,48.74,48.77,108100.0,31.2084,31.2148,31.1892,31.2084,108100.0
2006-06-09 13:10:00,48.76,48.8,48.71,48.72,127700.0,31.202,31.2276,31.17,31.1764,127700.0
2006-06-09 13:15:00,48.71,48.74,48.63,48.74,202300.0,31.17,31.1892,31.1188,31.1892,202300.0
2006-06-09 13:20:00,48.74,48.78,48.7,48.76,101100.0,31.1892,31.2148,31.1636,31.202,101100.0
2006-06-09 13:25:00,48.76,48.79,48.75,48.77,64000.0,31.202,31.2212,31.1956,31.2084,64000.0
2006-06-09 13:30:00,48.77,48.77,48.72,48.73,73500.0,31.2084,31.2084,31.1764,31.1828,73500.0
2006-06-09 13:35:00,48.73,48.79,48.71,48.73,112700.0,31.1828,31.2212,31.17,31.1828,112700.0
2006-06-09 13:40:00,48.73,48.78,48.7,48.73,110100.0,31.1828,31.2148,31.1636,31.1828,110100.0
2006-06-09 13:45:00,48.73,48.77,48.72,48.77,127100.0,31.1828,31.2084,31.1764,31.2084,127100.0
2006-06-09 13:50:00,48.77,48.85,48.75,48.83,72500.0,31.2084,31.2596,31.1956,31.2468,72500.0
2006-06-09 13:55:00,48.83,48.86,48.79,48.79,89400.0,31.2468,31.266,31.2212,31.2212,89400.0
2006-06-09 14:00:00,48.8,48.83,48.77,48.81,113000.0,31.2276,31.2468,31.2084,31.234,113000.0
2006-06-09 14:05:00,48.82,48.84,48.78,48.83,50200.0,31.2404,31.2532,31.2148,31.2468,50200.0
2006-06-09 14:10:00,48.83,48.92,48.83,48.92,57700.0,31.2468,31.3044,31.2468,31.3044,57700.0
2006-06-09 14:15:00,48.92,48.93,48.85,48.87,60400.0,31.3044,31.3108,31.2596,31.2724,60400.0
2006-06-09 14:20:00,48.87,48.97,48.87,48.95,77700.0,31.2724,31.3364,31.2724,31.3236,77700.0
2006-06-09 14:25:00,48.95,49.01,48.93,48.99,70800.0,31.3236,31.362,31.3108,31.3492,70800.0
2006-06-09 14:30:00,48.98,49.0,48.94,48.95,117100.0,31.3428,31.3556,31.3172,31.3236,117100.0
2006-06-09 14:35:00,48.95,48.99,48.94,48.96,148400.0,31.3236,31.3492,31.3172,31.33,148400.0
2006-06-09 14:40:00,48.96,48.99,48.95,48.96,71300.0,31.33,31.3492,31.3236,31.33,71300.0
2006-06-09 14:45:00,48.97,49.01,48.95,48.96,123300.0,31.3364,31.362,31.3236,31.33,123300.0
2006-06-09 14:50:00,48.96,49.02,48.96,49.01,69900.0,31.33,31.3684,31.33,31.362,69900.0
2006-06-09 14:55:00,49.01,49.01,48.96,48.97,134900.0,31.362,31.362,31.33,31.3364,134900.0
2006-06-09 15:00:00,48.97,49.01,48.92,48.94,157500.0,31.3364,31.362,31.3044,31.3172,157500.0
2006-06-09 15:05:00,48.94,49.02,48.94,48.98,101700.0,31.3172,31.3684,31.3172,31.3428,101700.0
2006-06-09 15:10:00,48.98,48.98,48.92,48.95,124100.0,31.3428,31.3428,31.3044,31.3236,124100.0
2006-06-09 15:15:00,48.96,49.0,48.95,48.98,81500.0,31.33,31.3556,31.3236,31.3428,81500.0
2006-06-09 15:20:00,49.0,49.0,48.95,48.96,168600.0,31.3556,31.3556,31.3236,31.33,168600.0
2006-06-09 15:25:00,48.96,49.01,48.95,49.0,124800.0,31.33,31.362,31.3236,31.3556,124800.0
2006-06-09 15:30:00,49.0,49.0,48.95,48.99,128400.0,31.3556,31.3556,31.3236,31.3492,128400.0
2006-06-09 15:35:00,48.99,49.05,48.96,49.05,113300.0,31.3492,31.3876,31.33,31.3876,113300.0
2006-06-09 15:40:00,49.04,49.07,48.98,49.02,193100.0,31.3812,31.4004,31.3428,31.3684,193100.0
2006-06-09 15:45:00,49.02,49.03,48.98,49.01,141100.0,31.3684,31.3748,31.3428,31.362,141100.0
2006-06-09 15:50:00,49.01,49.01,48.76,48.8,250500.0,31.362,31.362,31.202,31.2276,250500.0
2006-06-09 15:55:00,48.81,48.81,48.75,48.78,340000.0,31.234,31.234,31.1956,31.2148,340000.0
2006-06-12 09:30:00,48.8,48.88,48.8,48.82,204100.0,31.2276,31.2788,31.2276,31.2404,204100.0
2006-06-12 09:35:00,48.82,48.9,48.79,48.8,121700.0,31.2404,31.2916,31.2212,31.2276,121700.0
2006-06-12 09:40:00,48.8,48.87,48.79,48.83,125900.0,31.2276,31.2724,31.2212,31.2468,125900.0
2006-06-12 09:45:00,48.84,48.87,48.8,48.81,116400.0,31.2532,31.2724,31.2276,31.234,116400.0
2006-06-12 09:50:00,48.8,48.84,48.8,48.82,76900.0,31.2276,31.2532,31.2276,31.2404,76900.0
2006-06-12 09:55:00,48.82,48.89,48.8,48.84,102200.0,31.2404,31.2852,31.2276,31.2532,102200.0
2006-06-12 10:00:00,48.84,48.86,48.79,48.79,96800.0,31.2532,31.266,31.2212,31.2212,96800.0
2006-06-12 10:05:00,48.79,48.79,48.76,48.77,169500.0,31.2212,31.2212,31.202,31.2084,169500.0
2006-06-12 10:10:00,48.76,48.77,48.69,48.69,124200.0,31.202,31.2084,31.1572,31.1572,124200.0
2006-06-12 10:15:00,48.7,48.7,48.55,48.59,175200.0,31.1636,31.1636,31.0676,31.0932,175200.0
2006-06-12 10:20:00,48.59,48.7,48.58,48.65,136200.0,31.0932,31.1636,31.0868,31.1316,136200.0
2006-06-12 10:25:00,48.66,48.68,48.6,48.61,96200.0,31.138,31.1508,31.0996,31.106,96200.0
2006-06-12 10:30:00,48.6,48.67,48.55,48.63,133900.0,31.0996,31.1444,31.0676,31.1188,133900.0
2006-06-12 10:35:00,48.64,48.72,48.63,48.72,89700.0,31.1252,31.1764,31.1188,31.1764,89700.0
2006-06-12 10:40:00,48.72,48.8,48.71,48.79,101500.0,31.1764,31.2276,31.17,31.2212,101500.0
2006-06-12 10:45:00,48.8,48.83,48.75,48.75,57800.0,31.2276,31.2468,31.1956,31.1956,57800.0
2006-06-12 10:50:00,48.74,48.78,48.71,48.77,65700.0,31.1892,31.2148,31.17,31.2084,65700.0
2006-06-12 10:55:00,48.78,48.79,48.73,48.76,50800.0,31.2148,31.2212,31.1828,31.202,50800.0
2006-06-12 11:00:00,48.76,48.76,48.66,48.68,90600.0,31.202,31.202,31.138,31.1508,90600.0
2006-06-12 11:05:00,48.69,48.8,48.69,48.78,127500.0,31.1572,31.2276,31.1572,31.2148,127500.0
2006-06-12 11:10:00,48.77,48.83,48.77,48.8,77500.0,31.2084,31.2468,31.2084,31.2276,77500.0
2006-06-12 11:15:00,48.8,48.83,48.78,48.81,107200.0,31.2276,31.2468,31.2148,31.234,107200.0
2006-06-12 11:20:00,48.82,48.82,48.67,48.69,494600.0,31.2404,31.2404,31.1444,31.1572,494600.0
2006-06-12 11:25:00,48.68,48.79,48.68,48.74,125600.0,31.1508,31.2212,31.1508,31.1892,125600.0
2006-06-12 11:30:00,48.74,48.85,48.71,48.84,115000.0,31.1892,31.2596,31.17,31.2532,115000.0
2006-06-12 11:35:00,48.83,48.9,48.81,48.88,88100.0,31.2468,31.2916,31.234,31.2788,88100.0
2006-06-12 11:40:00,48.88,48.9,48.82,48.83,62800.0,31.2788,31.2916,31.2404,31.2468,62800.0
2006-06-12 11:45:00,48.82,48.89,48.79,48.89,71400.0,31.2404,31.2852,31.2212,31.2852,71400.0
2006-06-12 11:50:00,48.91,48.99,48.9,48.96,181600.0,31.298,31.3492,31.2916,31.33,181600.0
2006-06-12 11:55:00,48.96,49.01,48.92,48.99,93300.0,31.33,31.362,31.3044,31.3492,93300.0
2006-06-12 12:00:00,48.99,49.01,48.94,48.98,111200.0,31.3492,31.362,31.3172,31.3428,111200.0
2006-06-12 12:05:00,48.97,48.98,48.9,48.91,64000.0,31.3364,31.3428,31.2916,31.298,64000.0
2006-06-12 12:10:00,48.91,48.94,48.86,48.86,70100.0,31.298,31.3172,31.266,31.266,70100.0
2006-06-12 12:15:00,48.86,48.93,48.85,48.92,74100.0,31.266,31.3108,31.2596,31.3044,74100.0
2006-06-12 12:20:00,48.91,48.94,48.84,48.92,87100.0,31.298,31.3172,31.2532,31.3044,87100.0
2006-06-12 12:25:00,48.91,48.96,48.86,48.89,99400.0,31.298,31.33,31.266,31.2852,99400.0
2006-06-12 12:30:00,48.9,48.94,48.87,48.92,45900.0,31.2916,31.3172,31.2724,31.3044,45900.0
2006-06-12 12:35:00,48.9,48.92,48.79,48.82,82500.0,31.2916,31.3044,31.2212,31.2404,82500.0
2006-06-12 12:40:00,48.82,48.82,48.77,48.79,67800.0,31.2404,31.2404,31.2084,31.2212,67800.0
2006-06-12 12:45:00,48.78,48.8,48.73,48.8,117900.0,31.2148,31.2276,31.1828,31.2276,117900.0
2006-06-12 12:50:00,48.8,48.85,48.8,48.84,41900.0,31.2276,31.2596,31.2276,31.2532,41900.0
2006-06-12 12:55:00,48.84,48.85,48.82,48.85,28300.0,31.2532,31.2596,31.2404,31.2596,28300.0
2006-06-12 13:00:00,48.84,48.86,48.83,48.86,52600.0,31.2532,31.266,31.2468,31.266,52600.0
2006-06-12 13:05:00,48.87,48.96,48.87,48.92,71000.0,31.2724,31.33,31.2724,31.3044,71000.0
2006-06-12 13:10:00,48.92,48.92,48.88,48.89,49600.0,31.3044,31.3044,31.2788,31.2852,49600.0
2006-06-12 13:15:00,48.88,48.89,48.84,48.85,50200.0,31.2788,31.2852,31.2532,31.2596,50200.0
2006-06-12 13:20:00,48.85,48.91,48.84,48.89,42600.0,31.2596,31.298,31.2532,31.2852,42600.0
2006-06-12 13:25:00,48.9,48.94,48.87,48.9,80300.0,31.2916,31.3172,31.2724,31.2916,80300.0
2006-06-12 13:30:00,48.9,48.9,48.88,48.9,49700.0,31.2916,31.2916,31.2788,31.2916,49700.0
2006-06-12 13:35:00,48.89,48.89,48.81,48.84,85300.0,31.2852,31.2852,31.234,31.2532,85300.0
2006-06-12 13:40:00,48.84,48.89,48.83,48.88,106100.0,31.2532,31.2852,31.2468,31.2788,106100.0
2006-06-12 13:45:00,48.88,48.92,48.86,48.87,72000.0,31.2788,31.3044,31.266,31.2724,72000.0
2006-06-12 13:50:00,48.87,48.88,48.82,48.84,70400.0,31.2724,31.2788,31.2404,31.2532,70400.0
2006-06-12 13:55:00,48.84,48.88,48.82,48.82,70100.0,31.2532,31.2788,31.2404,31.2404,70100.0
2006-06-12 14:00:00,48.82,48.84,48.81,48.81,54700.0,31.2404,31.2532,31.234,31.234,54700.0
2006-06-12 14:05:00,48.8,48.82,48.71,48.72,105700.0,31.2276,31.2404,31.17,31.1764,105700.0
2006-06-12 14:10:00,48.73,48.83,48.73,48.75,85100.0,31.1828,31.2468,31.1828,31.1956,85100.0
2006-06-12 14:15:00,48.74,48.75,48.68,48.7,82700.0,31.1892,31.1956,31.1508,31.1636,82700.0
2006-06-12 14:20:00,48.71,48.76,48.65,48.69,93800.0,31.17,31.202,31.1316,31.1572,93800.0
2006-06-12 14:25:00,48.69,48.73,48.68,48.71,58700.0,31.1572,31.1828,31.1508,31.17,58700.0
2006-06-12 14:30:00,48.7,48.71,48.68,48.7,55900.0,31.1636,31.17,31.1508,31.1636,55900.0
2006-06-12 14:35:00,48.68,48.71,48.65,48.7,110300.0,31.1508,31.17,31.1316,31.1636,110300.0
2006-06-12 14:40:00,48.7,48.72,48.64,48.64,96100.0,31.1636,31.1764,31.1252,31.1252,96100.0
2006-06-12 14:45:00,48.65,48.7,48.64,48.66,114800.0,31.1316,31.1636,31.1252,31.138,114800.0
2006-06-12 14:50:00,48.67,48.7,48.65,48.68,84600.0,31.1444,31.1636,31.1316,31.1508,84600.0
2006-06-12 14:55:00,48.69,48.73,48.67,48.71,70000.0,31.1572,31.1828,31.1444,31.17,70000.0
2006-06-12 15:00:00,48.71,48.73,48.68,48.68,73900.0,31.17,31.1828,31.1508,31.1508,73900.0
2006-06-12 15:05:00,48.68,48.7,48.64,48.67,99100.0,31.1508,31.1636,31.1252,31.1444,99100.0
2006-06-12 15:10:00,48.66,48.7,48.65,48.65,91700.0,31.138,31.1636,31.1316,31.1316,91700.0
2006-06-12 15:15:00,48.65,48.66,48.6,48.62,115300.0,31.1316,31.138,31.0996,31.1124,115300.0
2006-06-12 15:20:00,48.61,48.66,48.56,48.56,98800.0,31.106,31.138,31.074,31.074,98800.0
2006-06-12 15:25:00,48.56,48.56,48.51,48.53,225400.0,31.074,31.074,31.042,31.0548,225400.0
2006-06-12 15:30:00,48.53,48.53,48.39,48.39,156400.0,31.0548,31.0548,30.9652,30.9652,156400.0
2006-06-12 15:35:00,48.39,48.5,48.35,48.49,287900.0,30.9652,31.0356,30.9396,31.0292,287900.0
2006-06-12 15:40:00,48.48,48.52,48.42,48.48,178900.0,31.0228,31.0484,30.9844,31.0228,178900.0
2006-06-12 15:45:00,48.48,48.6,48.48,48.54,186500.0,31.0228,31.0996,31.0228,31.0612,186500.0
2006-06-12 15:50:00,48.54,48.55,48.38,48.45,273400.0,31.0612,31.0676,30.9588,31.0036,273400.0
2006-06-12 15:55:00,48.45,48.5,48.39,48.41,432000.0,31.0036,31.0356,30.9652,30.978,432000.0
2006-06-13 09:30:00,48.15,48.2,48.12,48.12,517200.0,30.8116,30.8436,30.7924,30.7924,517200.0
2006-06-13 09:35:00,48.11,48.16,48.1,48.15,329800.0,30.786,30.818,30.7796,30.8116,329800.0
2006-06-13 09:40:00,48.14,48.3,48.14,48.3,286100.0,30.8052,30.9076,30.8052,30.9076,286100.0
2006-06-13 09:45:00,48.3,48.34,48.19,48.28,307900.0,30.9076,30.9332,30.8372,30.8948,307900.0
2006-06-13 09:50:00,48.29,48.65,48.29,48.55,325500.0,30.9012,31.1316,30.9012,31.0676,325500.0
2006-06-13 09:55:00,48.56,48.56,48.22,48.28,248300.0,31.074,31.074,30.8564,30.8948,248300.0
2006-06-13 10:00:00,48.27,48.28,48.11,48.17,294900.0,30.8884,30.8948,30.786,30.8244,294900.0
2006-06-13 10:05:00,48.17,48.2,48.15,48.15,235000.0,30.8244,30.8436,30.8116,30.8116,235000.0
2006-06-13 10:10:00,48.18,48.19,48.1,48.1,305200.0,30.8308,30.8372,30.7796,30.7796,305200.0
2006-06-13 10:15:00,48.1,48.11,48.02,48.02,336000.0,30.7796,30.786,30.7285,30.7285,336000.0
2006-06-13 10:20:00,48.02,48.07,47.93,47.94,324900.0,30.7285,30.7604,30.6709,30.6773,324900.0
2006-06-13 10:25:00,47.93,48.06,47.93,48.04,464500.0,30.6709,30.7541,30.6709,30.7413,464500.0
2006-06-13 10:30:00,48.04,48.05,47.98,47.99,321800.0,30.7413,30.7477,30.7029,30.7093,321800.0
2006-06-13 10:35:00,47.99,48.01,47.93,47.93,173900.0,30.7093,30.7221,30.6709,30.6709,173900.0
2006-06-13 10:40:00,47.94,47.98,47.9,47.96,290100.0,30.6773,30.7029,30.6517,30.6901,290100.0
2006-06-13 10:45:00,47.96,48.0,47.93,47.94,202100.0,30.6901,30.7157,30.6709,30.6773,202100.0
2006-06-13 10:50:00,47.94,48.0,47.94,47.98,262000.0,30.6773,30.7157,30.6773,30.7029,262000.0
2006-06-13 10:55:00,47.98,48.0,47.94,47.96,213000.0,30.7029,30.7157,30.6773,30.6901,213000.0
2006-06-13 11:00:00,47.97,47.97,47.87,47.92,225700.0,30.6965,30.6965,30.6325,30.6645,225700.0
2006-06-13 11:05:00,47.92,48.0,47.9,47.9,178900.0,30.6645,30.7157,30.6517,30.6517,178900.0
2006-06-13 11:10:00,47.91,47.96,47.9,47.91,302000.0,30.6581,30.6901,30.6517,30.6581,302000.0
2006-06-13 11:15:00,47.9,47.92,47.82,47.83,313600.0,30.6517,30.6645,30.6005,30.6069,313600.0
2006-06-13 11:20:00,47.83,47.9,47.81,47.83,274500.0,30.6069,30.6517,30.5941,30.6069,274500.0
2006-06-13 11:25:00,47.83,47.88,47.81,47.86,229500.0,30.6069,30.6389,30.5941,30.6261,229500.0
2006-06-13 11:30:00,47.86,47.97,47.86,47.96,179400.0,30.6261,30.6965,30.6261,30.6901,179400.0
2006-06-13 11:35:00,47.96,47.97,47.87,47.87,248100.0,30.6901,30.6965,30.6325,30.6325,248100.0
2006-06-13 11:40:00,47.87,47.9,47.86,47.86,212700.0,30.6325,30.6517,30.6261,30.6261,212700.0
2006-06-13 11:45:00,47.86,48.1,47.86,48.02,300500.0,30.6261,30.7796,30.6261,30.7285,300500.0
2006-06-13 11:50:00,48.1,48.1,47.92,47.94,223500.0,30.7796,30.7796,30.6645,30.6773,223500.0
2006-06-13 11:55:00,47.94,47.95,47.91,47.91,122500.0,30.6773,30.6837,30.6581,30.6581,122500.0
2006-06-13 12:00:00,47.91,47.97,47.91,47.96,213600.0,30.6581,30.6965,30.6581,30.6901,213600.0
2006-06-13 12:05:00,47.95,47.97,47.91,47.91,170900.0,30.6837,30.6965,30.6581,30.6581,170900.0
2006-06-13 12:10:00,47.91,47.93,47.86,47.89,152400.0,30.6581,30.6709,30.6261,30.6453,152400.0
2006-06-13 12:15:00,47.88,47.9,47.82,47.9,152400.0,30.6389,30.6517,30.6005,30.6517,152400.0
2006-06-13 12:20:00,47.9,47.9,47.81,47.83,141000.0,30.6517,30.6517,30.5941,30.6069,141000.0
2006-06-13 12:25:00,47.81,47.84,47.75,47.75,135700.0,30.5941,30.6133,30.5557,30.5557,135700.0
2006-06-13 12:30:00,47.75,47.82,47.74,47.76,179900.0,30.5557,30.6005,30.5493,30.5621,179900.0
2006-06-13 12:35:00,47.76,47.79,47.73,47.73,177600.0,30.5621,30.5813,30.5429,30.5429,177600.0
2006-06-13 12:40:00,47.73,47.75,47.7,47.75,191500.0,30.5429,30.5557,30.5237,30.5557,191500.0
2006-06-13 12:45:00,47.74,47.8,47.74,47.8,151500.0,30.5493,30.5877,30.5493,30.5877,151500.0
2006-06-13 12:50:00,47.8,47.87,47.8,47.85,158500.0,30.5877,30.6325,30.5877,30.6197,158500.0
2006-06-13 12:55:00,47.86,47.88,47.79,47.81,134700.0,30.6261,30.6389,30.5813,30.5941,134700.0
2006-06-13 13:00:00,47.8,47.8,47.75,47.75,186100.0,30.5877,30.5877,30.5557,30.5557,186100.0
2006-06-13 13:05:00,47.74,47.74,47.6,47.6,175400.0,30.5493,30.5493,30.4597,30.4597,175400.0
2006-06-13 13:10:00,47.6,47.61,47.46,47.46,339900.0,30.4597,30.4661,30.3701,30.3701,339900.0
2006-06-13 13:15:00,47.46,47.53,47.46,47.48,185400.0,30.3701,30.4149,30.3701,30.3829,185400.0
2006-06-13 13:20:00,47.48,47.5,47.43,47.43,247700.0,30.3829,30.3957,30.3509,30.3509,247700.0
2006-06-13 13:25:00,47.44,47.45,47.35,47.35,230500.0,30.3573,30.3637,30.2997,30.2997,230500.0
2006-06-13 13:30:00,47.36,47.36,47.23,47.24,231000.0,30.3061,30.3061,30.2229,30.2293,231000.0
2006-06-13 13:35:00,47.24,47.36,47.24,47.29,470200.0,30.2293,30.3061,30.2293,30.2613,470200.0
2006-06-13 13:40:00,47.29,47.38,47.25,47.36,271500.0,30.2613,30.3189,30.2357,30.3061,271500.0
2006-06-13 13:45:00,47.36,47.48,47.36,47.43,194800.0,30.3061,30.3829,30.3061,30.3509,194800.0
2006-06-13 13:50:00,47.42,47.49,47.42,47.42,138800.0,30.3445,30.3893,30.3445,30.3445,138800.0
2006-06-13 13:55:00,47.42,47.44,47.39,47.42,166000.0,30.3445,30.3573,30.3253,30.3445,166000.0
2006-06-13 14:00:00,47.42,47.42,47.38,47.42,168400.0,30.3445,30.3445,30.3189,30.3445,168400.0
2006-06-13 14:05:00,47.42,47.47,47.4,47.46,197100.0,30.3445,30.3765,30.3317,30.3701,197100.0
2006-06-13 14:10:00,47.46,47.49,47.41,47.41,110900.0,30.3701,30.3893,30.3381,30.3381,110900.0
2006-06-13 14:15:00,47.41,47.41,47.34,47.36,195200.0,30.3381,30.3381,30.2933,30.3061,195200.0
2006-06-13 14:20:00,47.36,47.36,47.18,47.2,320000.0,30.3061,30.3061,30.1909,30.2037,320000.0
2006-06-13 14:25:00,47.19,47.33,47.14,47.28,420900.0,30.1973,30.2869,30.1653,30.2549,420900.0
2006-06-13 14:30:00,47.28,47.4,47.28,47.31,302900.0,30.2549,30.3317,30.2549,30.2741,302900.0
2006-06-13 14:35:00,47.31,47.31,47.1,47.12,402100.0,30.2741,30.2741,30.1397,30.1525,402100.0
2006-06-13 14:40:00,47.12,47.18,47.11,47.16,301300.0,30.1525,30.1909,30.1461,30.1781,301300.0
2006-06-13 14:45:00,47.16,47.17,47.02,47.03,253400.0,30.1781,30.1845,30.0885,30.0949,253400.0
2006-06-13 14:50:00,47.03,47.03,46.87,46.88,302600.0,30.0949,30.0949,29.9926,29.999,302600.0
2006-06-13 14:55:00,46.89,46.99,46.75,46.96,334700.0,30.0054,30.0693,29.9158,30.0501,334700.0
2006-06-13 15:00:00,46.97,46.99,46.82,46.87,284200.0,30.0565,30.0693,29.9606,29.9926,284200.0
2006-06-13 15:05:00,46.87,46.91,46.85,46.9,397200.0,29.9926,30.0182,29.9798,30.0118,397200.0
2006-06-13 15:10:00,46.9,47.05,46.89,46.96,333900.0,30.0118,30.1077,30.0054,30.0501,333900.0
2006-06-13 15:15:00,46.95,47.07,46.95,47.06,260200.0,30.0438,30.1205,30.0438,30.1141,260200.0
2006-06-13 15:20:00,47.07,47.15,47.06,47.11,346600.0,30.1205,30.1717,30.1141,30.1461,346600.0
2006-06-13 15:25:00,47.11,47.44,47.1,47.33,378200.0,30.1461,30.3573,30.1397,30.2869,378200.0
2006-06-13 15:30:00,47.32,47.35,47.24,47.34,393900.0,30.2805,30.2997,30.2293,30.2933,393900.0
2006-06-13 15:35:00,47.34,47.39,47.2,47.24,383300.0,30.2933,30.3253,30.2037,30.2293,383300.0
2006-06-13 15:40:00,47.24,47.38,47.24,47.34,452400.0,30.2293,30.3189,30.2293,30.2933,452400.0
2006-06-13 15:45:00,47.34,47.35,47.1,47.16,395200.0,30.2933,30.2997,30.1397,30.1781,395200.0
2006-06-13 15:50:00,47.17,47.34,47.14,47.15,471900.0,30.1845,30.2933,30.1653,30.1717,471900.0
2006-06-13 15:55:00,47.15,47.34,47.03,47.03,641600.0,30.1717,30.2933,30.0949,30.0949,641600.0
2006-06-14 09:30:00,46.98,47.25,46.7,47.14,495100.0,30.0629,30.2357,29.8838,30.1653,495100.0
2006-06-14 09:35:00,47.15,47.26,47.07,47.1,220700.0,30.1717,30.2421,30.1205,30.1397,220700.0
2006-06-14 09:40:00,47.1,47.11,46.83,46.84,296100.0,30.1397,30.1461,29.967,29.9734,296100.0
2006-06-14 09:45:00,46.84,47.01,46.7,46.75,458900.0,29.9734,30.0821,29.8838,29.9158,458900.0
2006-06-14 09:50:00,46.75,46.83,46.74,46.77,479300.0,29.9158,29.967,29.9094,29.9286,479300.0
2006-06-14 09:55:00,46.77,46.77,46.62,46.73,340300.0,29.9286,29.9286,29.8326,29.903,340300.0
2006-06-14 10:00:00,46.73,46.73,46.65,46.69,294900.0,29.903,29.903,29.8518,29.8774,294900.0
2006-06-14 10:05:00,46.69,46.74,46.67,46.7,343800.0,29.8774,29.9094,29.8646,29.8838,343800.0
2006-06-14 10:10:00,46.7,46.71,46.61,46.64,283100.0,29.8838,29.8902,29.8262,29.8454,283100.0
2006-06-14 10:15:00,46.67,46.67,46.59,46.65,228000.0,29.8646,29.8646,29.8134,29.8518,228000.0
2006-06-14 10:20:00,46.65,46.69,46.6,46.65,302200.0,29.8518,29.8774,29.8198,29.8518,302200.0
2006-06-14 10:25:00,46.65,46.65,46.58,46.62,415200.0,29.8518,29.8518,29.807,29.8326,415200.0
2006-06-14 10:30:00,46.63,46.7,46.57,46.61,265200.0,29.839,29.8838,29.8006,29.8262,265200.0
2006-06-14 10:35:00,46.62,46.63,46.44,46.46,526000.0,29.8326,29.839,29.7174,29.7302,526000.0
2006-06-14 10:40:00,46.46,46.5,46.28,46.33,576200.0,29.7302,29.7558,29.615,29.647,576200.0
2006-06-14 10:45:00,46.33,46.36,46.27,46.34,471700.0,29.647,29.6662,29.6086,29.6534,471700.0
2006-06-14 10:50:00,46.35,46.35,46.22,46.26,486600.0,29.6598,29.6598,29.5766,29.6022,486600.0
2006-06-14 10:55:00,46.25,46.27,46.22,46.24,388900.0,29.5958,29.6086,29.5766,29.5894,388900.0
2006-06-14 11:00:00,46.24,46.33,46.24,46.31,327400.0,29.5894,29.647,29.5894,29.6342,327400.0
2006-06-14 11:05:00,46.31,46.33,46.26,46.26,198200.0,29.6342,29.647,29.6022,29.6022,198200.0
2006-06-14 11:10:00,46.24,46.4,46.24,46.36,385800.0,29.5894,29.6918,29.5894,29.6662,385800.0
2006-06-14 11:15:00,46.37,46.46,46.36,46.4,250900.0,29.6726,29.7302,29.6662,29.6918,250900.0
2006-06-14 11:20:00,46.4,46.46,46.38,46.44,187600.0,29.6918,29.7302,29.679,29.7174,187600.0
2006-06-14 11:25:00,46.44,46.45,46.38,46.43,169600.0,29.7174,29.7238,29.679,29.711,169600.0
2006-06-14 11:30:00,46.43,46.5,46.41,46.46,143500.0,29.711,29.7558,29.6982,29.7302,143500.0
2006-06-14 11:35:00,46.46,46.48,46.36,46.38,162600.0,29.7302,29.743,29.6662,29.679,162600.0
2006-06-14 11:40:00,46.38,46.43,46.36,46.37,107500.0,29.679,29.711,29.6662,29.6726,107500.0
2006-06-14 11:45:00,46.37,46.46,46.37,46.4,115300.0,29.6726,29.7302,29.6726,29.6918,115300.0
2006-06-14 11:50:00,46.41,46.46,46.39,46.4,172100.0,29.6982,29.7302,29.6854,29.6918,172100.0
2006-06-14 11:55:00,46.39,46.41,46.32,46.39,208000.0,29.6854,29.6982,29.6406,29.6854,208000.0
2006-06-14 12:00:00,46.4,46.43,46.38,46.43,169800.0,29.6918,29.711,29.679,29.711,169800.0
2006-06-14 12:05:00,46.44,46.46,46.39,46.44,129800.0,29.7174,29.7302,29.6854,29.7174,129800.0
2006-06-14 12:10:00,46.45,46.46,46.4,46.41,79500.0,29.7238,29.7302,29.6918,29.6982,79500.0
2006-06-14 12:15:00,46.41,46.47,46.38,46.4,95900.0,29.6982,29.7366,29.679,29.6918,95900.0
2006-06-14 12:20:00,46.41,46.45,46.38,46.44,113500.0,29.6982,29.7238,29.679,29.7174,113500.0
2006-06-14 12:25:00,46.43,46.44,46.4,46.41,80900.0,29.711,29.7174,29.6918,29.6982,80900.0
2006-06-14 12:30:00,46.41,46.41,46.37,46.39,84600.0,29.6982,29.6982,29.6726,29.6854,84600.0
2006-06-14 12:35:00,46.38,46.4,46.34,46.4,266800.0,29.679,29.6918,29.6534,29.6918,266800.0
2006-06-14 12:40:00,46.39,46.39,46.32,46.33,50800.0,29.6854,29.6854,29.6406,29.647,50800.0
2006-06-14 12:45:00,46.32,46.33,46.31,46.32,57200.0,29.6406,29.647,29.6342,29.6406,57200.0
2006-06-14 12:50:00,46.31,46.32,46.27,46.27,95100.0,29.6342,29.6406,29.6086,29.6086,95100.0
2006-06-14 12:55:00,46.27,46.28,46.22,46.27,165300.0,29.6086,29.615,29.5766,29.6086,165300.0
2006-06-14 13:00:00,46.27,46.28,46.24,46.25,146600.0,29.6086,29.615,29.5894,29.5958,146600.0
2006-06-14 13:05:00,46.25,46.26,46.16,46.17,166100.0,29.5958,29.6022,29.5382,29.5446,166100.0
2006-06-14 13:10:00,46.17,46.2,46.08,46.09,274500.0,29.5446,29.5638,29.487,29.4934,274500.0
2006-06-14 13:15:00,46.08,46.09,45.95,45.97,404900.0,29.487,29.4934,29.4038,29.4166,404900.0
2006-06-14 13:20:00,45.97,46.08,45.96,46.01,261300.0,29.4166,29.487,29.4102,29.4422,261300.0
2006-06-14 13:25:00,46.0,46.0,45.92,45.94,314700.0,29.4358,29.4358,29.3846,29.3974,314700.0
2006-06-14 13:30:00,45.94,45.96,45.9,45.9,308100.0,29.3974,29.4102,29.3718,29.3718,308100.0
2006-06-14 13:35:00,45.9,45.91,45.86,45.88,242400.0,29.3718,29.3782,29.3462,29.359,242400.0
2006-06-14 13:40:00,45.87,45.97,45.87,45.94,169400.0,29.3526,29.4166,29.3526,29.3974,169400.0
2006-06-14 13:45:00,45.94,46.01,45.92,46.0,241200.0,29.3974,29.4422,29.3846,29.4358,241200.0
2006-06-14 13:50:00,46.0,46.06,45.99,45.99,222900.0,29.4358,29.4742,29.4294,29.4294,222900.0
2006-06-14 13:55:00,46.0,46.12,45.99,46.12,296900.0,29.4358,29.5126,29.4294,29.5126,296900.0
2006-06-14 14:00:00,46.11,46.14,46.05,46.08,334900.0,29.5062,29.5254,29.4678,29.487,334900.0
2006-06-14 14:05:00,46.07,46.36,46.07,46.32,274000.0,29.4806,29.6662,29.4806,29.6406,274000.0
2006-06-14 14:10:00,46.32,46.35,46.2,46.24,232100.0,29.6406,29.6598,29.5638,29.5894,232100.0
2006-06-14 14:15:00,46.23,46.24,46.07,46.07,231300.0,29.583,29.5894,29.4806,29.4806,231300.0
2006-06-14 14:20:00,46.07,46.13,46.07,46.08,155000.0,29.4806,29.519,29.4806,29.487,155000.0
2006-06-14 14:25:00,46.08,46.11,46.04,46.1,190600.0,29.487,29.5062,29.4614,29.4998,190600.0
2006-06-14 14:30:00,46.1,46.14,46.06,46.08,150300.0,29.4998,29.5254,29.4742,29.487,150300.0
2006-06-14 14:35:00,46.08,46.19,46.07,46.17,167500.0,29.487,29.5574,29.4806,29.5446,167500.0
2006-06-14 14:40:00,46.18,46.2,46.05,46.05,242000.0,29.551,29.5638,29.4678,29.4678,242000.0
2006-06-14 14:45:00,46.05,46.08,46.0,46.08,245300.0,29.4678,29.487,29.4358,29.487,245300.0
2006-06-14 14:50:00,46.09,46.14,46.03,46.1,183900.0,29.4934,29.5254,29.455,29.4998,183900.0
2006-06-14 14:55:00,46.11,46.19,46.07,46.13,136700.0,29.5062,29.5574,29.4806,29.519,136700.0
2006-06-14 15:00:00,46.13,46.18,46.12,46.16,165400.0,29.519,29.551,29.5126,29.5382,165400.0
2006-06-14 15:05:00,46.15,46.21,46.15,46.18,198300.0,29.5318,29.5702,29.5318,29.551,198300.0
2006-06-14 15:10:00,46.17,46.25,46.15,46.21,293600.0,29.5446,29.5958,29.5318,29.5702,293600.0
2006-06-14 15:15:00,46.22,46.26,46.19,46.24,191900.0,29.5766,29.6022,29.5574,29.5894,191900.0
2006-06-14 15:20:00,46.25,46.3,46.24,46.27,322700.0,29.5958,29.6278,29.5894,29.6086,322700.0
2006-06-14 15:25:00,46.27,46.34,46.25,46.29,260700.0,29.6086,29.6534,29.5958,29.6214,260700.0
2006-06-14 15:30:00,46.29,46.4,46.29,46.38,343900.0,29.6214,29.6918,29.6214,29.679,343900.0
2006-06-14 15:35:00,46.38,46.49,46.37,46.49,396000.0,29.679,29.7494,29.6726,29.7494,396000.0
2006-06-14 15:40:00,46.49,46.53,46.43,46.52,354700.0,29.7494,29.775,29.711,29.7686,354700.0
2006-06-14 15:45:00,46.51,46.69,46.51,46.63,571700.0,29.7622,29.8774,29.7622,29.839,571700.0
2006-06-14 15:50:00,46.62,46.7,46.62,46.64,433400.0,29.8326,29.8838,29.8326,29.8454,433400.0
2006-06-14 15:55:00,46.64,46.64,46.58,46.64,449800.0,29.8454,29.8454,29.807,29.8454,449800.0
2006-06-15 09:30:00,46.86,46.91,46.8,46.89,611700.0,29.9862,30.0182,29.9478,30.0054,611700.0
2006-06-15 09:35:00,46.89,46.99,46.86,46.98,551100.0,30.0054,30.0693,29.9862,30.0629,551100.0
2006-06-15 09:40:00,46.98,47.15,46.98,47.02,398000.0,30.0629,30.1717,30.0629,30.0885,398000.0
2006-06-15 09:45:00,47.01,47.01,46.94,46.96,486800.0,30.0821,30.0821,30.0374,30.0501,486800.0
2006-06-15 09:50:00,46.96,47.04,46.95,47.02,417900.0,30.0501,30.1013,30.0438,30.0885,417900.0
2006-06-15 09:55:00,47.03,47.03,46.98,47.0,480800.0,30.0949,30.0949,30.0629,30.0757,480800.0
2006-06-15 10:00:00,47.01,47.05,46.98,47.0,501200.0,30.0821,30.1077,30.0629,30.0757,501200.0
2006-06-15 10:05:00,47.0,47.0,46.92,46.94,259800.0,30.0757,30.0757,30.0246,30.0374,259800.0
2006-06-15 10:10:00,46.93,46.97,46.92,46.95,209300.0,30.031,30.0565,30.0246,30.0438,209300.0
2006-06-15 10:15:00,46.95,46.98,46.93,46.98,228600.0,30.0438,30.0629,30.031,30.0629,228600.0
2006-06-15 10:20:00,46.98,47.07,46.97,47.05,219800.0,30.0629,30.1205,30.0565,30.1077,219800.0
2006-06-15 10:25:00,47.05,47.12,47.04,47.07,298400.0,30.1077,30.1525,30.1013,30.1205,298400.0
2006-06-15 10:30:00,47.08,47.1,47.06,47.08,358000.0,30.1269,30.1397,30.1141,30.1269,358000.0
2006-06-15 10:35:00,47.08,47.13,47.06,47.1,285200.0,30.1269,30.1589,30.1141,30.1397,285200.0
2006-06-15 10:40:00,47.1,47.26,47.09,47.23,186800.0,30.1397,30.2421,30.1333,30.2229,186800.0
2006-06-15 10:45:00,47.22,47.28,47.19,47.2,255400.0,30.2165,30.2549,30.1973,30.2037,255400.0
2006-06-15 10:50:00,47.2,47.25,47.18,47.2,134300.0,30.2037,30.2357,30.1909,30.2037,134300.0
2006-06-15 10:55:00,47.2,47.23,47.18,47.18,188200.0,30.2037,30.2229,30.1909,30.1909,188200.0
2006-06-15 11:00:00,47.19,47.21,47.17,47.21,217100.0,30.1973,30.2101,30.1845,30.2101,217100.0
2006-06-15 11:05:00,47.2,47.21,47.17,47.18,118000.0,30.2037,30.2101,30.1845,30.1909,118000.0
2006-06-15 11:10:00,47.18,47.18,47.15,47.18,185600.0,30.1909,30.1909,30.1717,30.1909,185600.0
2006-06-15 11:15:00,47.18,47.25,47.18,47.22,121400.0,30.1909,30.2357,30.1909,30.2165,121400.0
2006-06-15 11:20:00,47.23,47.23,47.2,47.21,73600.0,30.2229,30.2229,30.2037,30.2101,73600.0
2006-06-15 11:25:00,47.21,47.25,47.2,47.25,152900.0,30.2101,30.2357,30.2037,30.2357,152900.0
2006-06-15 11:30:00,47.24,47.25,47.2,47.21,178400.0,30.2293,30.2357,30.2037,30.2101,178400.0
2006-06-15 11:35:00,47.22,47.23,47.21,47.22,106900.0,30.2165,30.2229,30.2101,30.2165,106900.0
2006-06-15 11:40:00,47.23,47.24,47.21,47.22,140200.0,30.2229,30.2293,30.2101,30.2165,140200.0
2006-06-15 11:45:00,47.22,47.25,47.22,47.24,117500.0,30.2165,30.2357,30.2165,30.2293,117500.0
2006-06-15 11:50:00,47.25,47.34,47.24,47.3,161400.0,30.2357,30.2933,30.2293,30.2677,161400.0
2006-06-15 11:55:00,47.31,47.31,47.3,47.31,131600.0,30.2741,30.2741,30.2677,30.2741,131600.0
2006-06-15 12:00:00,47.32,47.33,47.29,47.3,196500.0,30.2805,30.2869,30.2613,30.2677,196500.0
2006-06-15 12:05:00,47.3,47.34,47.29,47.34,125700.0,30.2677,30.2933,30.2613,30.2933,125700.0
2006-06-15 12:10:00,47.34,47.36,47.33,47.36,146600.0,30.2933,30.3061,30.2869,30.3061,146600.0
2006-06-15 12:15:00,47.36,47.36,47.3,47.31,142900.0,30.3061,30.3061,30.2677,30.2741,142900.0
2006-06-15 12:20:00,47.3,47.33,47.28,47.33,198100.0,30.2677,30.2869,30.2549,30.2869,198100.0
2006-06-15 12:25:00,47.32,47.33,47.29,47.31,74300.0,30.2805,30.2869,30.2613,30.2741,74300.0
2006-06-15 12:30:00,47.31,47.32,47.3,47.31,93700.0,30.2741,30.2805,30.2677,30.2741,93700.0
2006-06-15 12:35:00,47.31,47.32,47.28,47.31,117700.0,30.2741,30.2805,30.2549,30.2741,117700.0
2006-06-15 12:40:00,47.31,47.35,47.3,47.3,90000.0,30.2741,30.2997,30.2677,30.2677,90000.0
2006-06-15 12:45:00,47.31,47.32,47.3,47.31,43600.0,30.2741,30.2805,30.2677,30.2741,43600.0
2006-06-15 12:50:00,47.31,47.32,47.3,47.31,82800.0,30.2741,30.2805,30.2677,30.2741,82800.0
2006-06-15 12:55:00,47.32,47.32,47.29,47.29,92100.0,30.2805,30.2805,30.2613,30.2613,92100.0
2006-06-15 13:00:00,47.29,47.3,47.28,47.3,96300.0,30.2613,30.2677,30.2549,30.2677,96300.0
2006-06-15 13:05:00,47.3,47.3,47.27,47.27,102000.0,30.2677,30.2677,30.2485,30.2485,102000.0
2006-06-15 13:10:00,47.28,47.31,47.26,47.31,99300.0,30.2549,30.2741,30.2421,30.2741,99300.0
2006-06-15 13:15:00,47.31,47.31,47.26,47.26,82200.0,30.2741,30.2741,30.2421,30.2421,82200.0
2006-06-15 13:20:00,47.26,47.27,47.23,47.27,82400.0,30.2421,30.2485,30.2229,30.2485,82400.0
2006-06-15 13:25:00,47.27,47.28,47.22,47.25,167000.0,30.2485,30.2549,30.2165,30.2357,167000.0
2006-06-15 13:30:00,47.25,47.26,47.2,47.22,147100.0,30.2357,30.2421,30.2037,30.2165,147100.0
2006-06-15 13:35:00,47.22,47.23,47.18,47.18,120900.0,30.2165,30.2229,30.1909,30.1909,120900.0
2006-06-15 13:40:00,47.18,47.22,47.18,47.2,104500.0,30.1909,30.2165,30.1909,30.2037,104500.0
2006-06-15 13:45:00,47.2,47.32,47.15,47.31,211600.0,30.2037,30.2805,30.1717,30.2741,211600.0
2006-06-15 13:50:00,47.32,47.32,47.27,47.28,101300.0,30.2805,30.2805,30.2485,30.2549,101300.0
2006-06-15 13:55:00,47.27,47.32,47.27,47.32,111000.0,30.2485,30.2805,30.2485,30.2805,111000.0
2006-06-15 14:00:00,47.32,47.43,47.31,47.39,204900.0,30.2805,30.3509,30.2741,30.3253,204900.0
2006-06-15 14:05:00,47.39,47.44,47.38,47.42,140700.0,30.3253,30.3573,30.3189,30.3445,140700.0
2006-06-15 14:10:00,47.43,47.47,47.41,47.46,237800.0,30.3509,30.3765,30.3381,30.3701,237800.0
2006-06-15 14:15:00,47.47,47.57,47.46,47.51,356400.0,30.3765,30.4405,30.3701,30.4021,356400.0
2006-06-15 14:20:00,47.51,47.6,47.51,47.58,243100.0,30.4021,30.4597,30.4021,30.4469,243100.0
2006-06-15 14:25:00,47.57,47.59,47.53,47.58,266400.0,30.4405,30.4533,30.4149,30.4469,266400.0
2006-06-15 14:30:00,47.59,47.6,47.55,47.56,254800.0,30.4533,30.4597,30.4277,30.4341,254800.0
2006-06-15 14:35:00,47.57,47.74,47.54,47.74,265700.0,30.4405,30.5493,30.4213,30.5493,265700.0
2006-06-15 14:40:00,47.73,47.87,47.65,47.87,390900.0,30.5429,30.6325,30.4917,30.6325,390900.0
2006-06-15 14:45:00,47.85,47.92,47.74,47.8,375200.0,30.6197,30.6645,30.5493,30.5877,375200.0
2006-06-15 14:50:00,47.8,47.81,47.77,47.79,164000.0,30.5877,30.5941,30.5685,30.5813,164000.0
2006-06-15 14:55:00,47.79,47.82,47.76,47.78,191400.0,30.5813,30.6005,30.5621,30.5749,191400.0
2006-06-15 15:00:00,47.78,47.78,47.69,47.7,139800.0,30.5749,30.5749,30.5173,30.5237,139800.0
2006-06-15 15:05:00,47.7,47.75,47.69,47.7,174500.0,30.5237,30.5557,30.5173,30.5237,174500.0
2006-06-15 15:10:00,47.7,47.75,47.68,47.74,192900.0,30.5237,30.5557,30.5109,30.5493,192900.0
2006-06-15 15:15:00,47.74,47.79,47.73,47.76,187300.0,30.5493,30.5813,30.5429,30.5621,187300.0
2006-06-15 15:20:00,47.76,47.78,47.74,47.76,229700.0,30.5621,30.5749,30.5493,30.5621,229700.0
2006-06-15 15:25:00,47.76,47.81,47.74,47.75,175900.0,30.5621,30.5941,30.5493,30.5557,175900.0
2006-06-15 15:30:00,47.76,47.84,47.74,47.83,551800.0,30.5621,30.6133,30.5493,30.6069,551800.0
2006-06-15 15:35:00,47.83,47.86,47.81,47.82,494800.0,30.6069,30.6261,30.5941,30.6005,494800.0
2006-06-15 15:40:00,47.82,47.98,47.82,47.97,814200.0,30.6005,30.7029,30.6005,30.6965,814200.0
2006-06-15 15:45:00,47.98,48.07,47.97,48.04,798200.0,30.7029,30.7604,30.6965,30.7413,798200.0
2006-06-15 15:50:00,48.05,48.05,47.95,47.96,577800.0,30.7477,30.7477,30.6837,30.6901,577800.0
2006-06-15 15:55:00,47.96,47.96,47.82,47.89,660900.0,30.6901,30.6901,30.6005,30.6453,660900.0
2006-06-16 09:30:00,47.7,47.85,47.7,47.71,3837700.0,30.5237,30.6197,30.5237,30.5301,3837700.0
2006-06-16 09:35:00,47.72,47.78,47.7,47.78,192400.0,30.5365,30.5749,30.5237,30.5749,192400.0
2006-06-16 09:40:00,47.77,47.86,47.75,47.79,181100.0,30.5685,30.6261,30.5557,30.5813,181100.0
2006-06-16 09:45:00,47.8,47.82,47.73,47.76,263700.0,30.5877,30.6005,30.5429,30.5621,263700.0
2006-06-16 09:50:00,47.76,47.83,47.74,47.75,240100.0,30.5621,30.6069,30.5493,30.5557,240100.0
2006-06-16 09:55:00,47.75,47.83,47.73,47.82,159100.0,30.5557,30.6069,30.5429,30.6005,159100.0
2006-06-16 10:00:00,47.82,47.85,47.75,47.76,206400.0,30.6005,30.6197,30.5557,30.5621,206400.0
2006-06-16 10:05:00,47.76,47.78,47.65,47.65,200600.0,30.5621,30.5749,30.4917,30.4917,200600.0
2006-06-16 10:10:00,47.66,47.7,47.61,47.63,225900.0,30.4981,30.5237,30.4661,30.4789,225900.0
2006-06-16 10:15:00,47.63,47.68,47.63,47.63,105500.0,30.4789,30.5109,30.4789,30.4789,105500.0
2006-06-16 10:20:00,47.64,47.7,47.62,47.7,111100.0,30.4853,30.5237,30.4725,30.5237,111100.0
2006-06-16 10:25:00,47.71,47.76,47.68,47.7,162100.0,30.5301,30.5621,30.5109,30.5237,162100.0
2006-06-16 10:30:00,47.7,47.8,47.7,47.79,293000.0,30.5237,30.5877,30.5237,30.5813,293000.0
2006-06-16 10:35:00,47.79,47.86,47.77,47.86,127800.0,30.5813,30.6261,30.5685,30.6261,127800.0
2006-06-16 10:40:00,47.85,47.88,47.83,47.87,161000.0,30.6197,30.6389,30.6069,30.6325,161000.0
2006-06-16 10:45:00,47.87,47.87,47.83,47.83,83100.0,30.6325,30.6325,30.6069,30.6069,83100.0
2006-06-16 10:50:00,47.83,47.84,47.77,47.78,160100.0,30.6069,30.6133,30.5685,30.5749,160100.0
2006-06-16 10:55:00,47.78,47.81,47.74,47.8,170400.0,30.5749,30.5941,30.5493,30.5877,170400.0
2006-06-16 11:00:00,47.79,47.86,47.79,47.81,92000.0,30.5813,30.6261,30.5813,30.5941,92000.0
2006-06-16 11:05:00,47.82,47.89,47.81,47.84,83900.0,30.6005,30.6453,30.5941,30.6133,83900.0
2006-06-16 11:10:00,47.84,47.85,47.82,47.85,66100.0,30.6133,30.6197,30.6005,30.6197,66100.0
2006-06-16 11:15:00,47.84,47.85,47.8,47.82,156300.0,30.6133,30.6197,30.5877,30.6005,156300.0
2006-06-16 11:20:00,47.82,47.82,47.73,47.73,145400.0,30.6005,30.6005,30.5429,30.5429,145400.0
2006-06-16 11:25:00,47.72,47.73,47.65,47.67,182000.0,30.5365,30.5429,30.4917,30.5045,182000.0
2006-06-16 11:30:00,47.68,47.7,47.6,47.61,153000.0,30.5109,30.5237,30.4597,30.4661,153000.0
2006-06-16 11:35:00,47.61,47.67,47.59,47.67,245900.0,30.4661,30.5045,30.4533,30.5045,245900.0
2006-06-16 11:40:00,47.67,47.68,47.6,47.6,111900.0,30.5045,30.5109,30.4597,30.4597,111900.0
2006-06-16 11:45:00,47.61,47.64,47.59,47.61,126300.0,30.4661,30.4853,30.4533,30.4661,126300.0
2006-06-16 11:50:00,47.61,47.62,47.59,47.59,89200.0,30.4661,30.4725,30.4533,30.4533,89200.0
2006-06-16 11:55:00,47.59,47.61,47.58,47.58,87500.0,30.4533,30.4661,30.4469,30.4469,87500.0
2006-06-16 12:00:00,47.58,47.67,47.58,47.63,112100.0,30.4469,30.5045,30.4469,30.4789,112100.0
2006-06-16 12:05:00,47.63,47.64,47.61,47.62,72700.0,30.4789,30.4853,30.4661,30.4725,72700.0
2006-06-16 12:10:00,47.62,47.67,47.56,47.56,121200.0,30.4725,30.5045,30.4341,30.4341,121200.0
2006-06-16 12:15:00,47.56,47.58,47.54,47.58,149800.0,30.4341,30.4469,30.4213,30.4469,149800.0
2006-06-16 12:20:00,47.57,47.58,47.55,47.55,62200.0,30.4405,30.4469,30.4277,30.4277,62200.0
2006-06-16 12:25:00,47.55,47.56,47.52,47.53,78100.0,30.4277,30.4341,30.4085,30.4149,78100.0
2006-06-16 12:30:00,47.53,47.54,47.5,47.51,89900.0,30.4149,30.4213,30.3957,30.4021,89900.0
2006-06-16 12:35:00,47.51,47.52,47.47,47.52,151400.0,30.4021,30.4085,30.3765,30.4085,151400.0
2006-06-16 12:40:00,47.53,47.55,47.48,47.48,79000.0,30.4149,30.4277,30.3829,30.3829,79000.0
2006-06-16 12:45:00,47.48,47.53,47.46,47.46,82900.0,30.3829,30.4149,30.3701,30.3701,82900.0
2006-06-16 12:50:00,47.46,47.54,47.46,47.53,141500.0,30.3701,30.4213,30.3701,30.4149,141500.0
2006-06-16 12:55:00,47.53,47.58,47.5,47.56,100800.0,30.4149,30.4469,30.3957,30.4341,100800.0
2006-06-16 13:00:00,47.57,47.61,47.55,47.61,163900.0,30.4405,30.4661,30.4277,30.4661,163900.0
2006-06-16 13:05:00,47.61,47.63,47.55,47.55,84700.0,30.4661,30.4789,30.4277,30.4277,84700.0
2006-06-16 13:10:00,47.55,47.58,47.55,47.57,83500.0,30.4277,30.4469,30.4277,30.4405,83500.0
2006-06-16 13:15:00,47.58,47.58,47.56,47.58,44300.0,30.4469,30.4469,30.4341,30.4469,44300.0
2006-06-16 13:20:00,47.57,47.59,47.56,47.57,89500.0,30.4405,30.4533,30.4341,30.4405,89500.0
2006-06-16 13:25:00,47.57,47.65,47.56,47.63,131200.0,30.4405,30.4917,30.4341,30.4789,131200.0
2006-06-16 13:30:00,47.62,47.65,47.58,47.59,105300.0,30.4725,30.4917,30.4469,30.4533,105300.0
2006-06-16 13:35:00,47.59,47.6,47.56,47.57,58500.0,30.4533,30.4597,30.4341,30.4405,58500.0
2006-06-16 13:40:00,47.56,47.59,47.56,47.57,136500.0,30.4341,30.4533,30.4341,30.4405,136500.0
2006-06-16 13:45:00,47.57,47.6,47.57,47.58,54400.0,30.4405,30.4597,30.4405,30.4469,54400.0
2006-06-16 13:50:00,47.57,47.61,47.57,47.59,374700.0,30.4405,30.4661,30.4405,30.4533,374700.0
2006-06-16 13:55:00,47.59,47.6,47.57,47.59,63800.0,30.4533,30.4597,30.4405,30.4533,63800.0
2006-06-16 14:00:00,47.58,47.59,47.55,47.55,81100.0,30.4469,30.4533,30.4277,30.4277,81100.0
2006-06-16 14:05:00,47.55,47.57,47.53,47.53,38500.0,30.4277,30.4405,30.4149,30.4149,38500.0
2006-06-16 14:10:00,47.53,47.55,47.49,47.49,107000.0,30.4149,30.4277,30.3893,30.3893,107000.0
2006-06-16 14:15:00,47.5,47.62,47.49,47.61,133500.0,30.3957,30.4725,30.3893,30.4661,133500.0
2006-06-16 14:20:00,47.61,47.61,47.57,47.57,115300.0,30.4661,30.4661,30.4405,30.4405,115300.0
2006-06-16 14:25:00,47.56,47.56,47.51,47.54,110700.0,30.4341,30.4341,30.4021,30.4213,110700.0
2006-06-16 14:30:00,47.53,47.58,47.53,47.58,135700.0,30.4149,30.4469,30.4149,30.4469,135700.0
2006-06-16 14:35:00,47.58,47.6,47.56,47.57,105900.0,30.4469,30.4597,30.4341,30.4405,105900.0
2006-06-16 14:40:00,47.57,47.58,47.55,47.55,113500.0,30.4405,30.4469,30.4277,30.4277,113500.0
2006-06-16 14:45:00,47.55,47.55,47.52,47.55,114300.0,30.4277,30.4277,30.4085,30.4277,114300.0
2006-06-16 14:50:00,47.55,47.56,47.53,47.53,106900.0,30.4277,30.4341,30.4149,30.4149,106900.0
2006-06-16 14:55:00,47.54,47.55,47.53,47.54,117900.0,30.4213,30.4277,30.4149,30.4213,117900.0
2006-06-16 15:00:00,47.54,47.56,47.5,47.54,255600.0,30.4213,30.4341,30.3957,30.4213,255600.0
2006-06-16 15:05:00,47.53,47.55,47.52,47.54,163800.0,30.4149,30.4277,30.4085,30.4213,163800.0
2006-06-16 15:10:00,47.54,47.56,47.53,47.56,135400.0,30.4213,30.4341,30.4149,30.4341,135400.0
2006-06-16 15:15:00,47.56,47.56,47.51,47.51,135300.0,30.4341,30.4341,30.4021,30.4021,135300.0
2006-06-16 15:20:00,47.52,47.53,47.5,47.53,204800.0,30.4085,30.4149,30.3957,30.4149,204800.0
2006-06-16 15:25:00,47.53,47.54,47.5,47.52,208000.0,30.4149,30.4213,30.3957,30.4085,208000.0
2006-06-16 15:30:00,47.53,47.57,47.51,47.57,227000.0,30.4149,30.4405,30.4021,30.4405,227000.0
2006-06-16 15:35:00,47.56,47.57,47.51,47.52,252600.0,30.4341,30.4405,30.4021,30.4085,252600.0
2006-06-16 15:40:00,47.52,47.53,47.49,47.49,250800.0,30.4085,30.4149,30.3893,30.3893,250800.0
2006-06-16 15:45:00,47.5,47.51,47.46,47.49,432800.0,30.3957,30.4021,30.3701,30.3893,432800.0
2006-06-16 15:50:00,47.49,47.56,47.49,47.56,568400.0,30.3893,30.4341,30.3893,30.4341,568400.0
2006-06-16 15:55:00,47.56,47.58,47.5,47.51,755000.0,30.4341,30.4469,30.3957,30.4021,755000.0
2006-06-19 09:30:00,47.93,47.93,47.62,47.74,278900.0,30.6709,30.6709,30.4725,30.5493,278900.0
2006-06-19 09:35:00,47.75,47.88,47.75,47.84,107700.0,30.5557,30.6389,30.5557,30.6133,107700.0
2006-06-19 09:40:00,47.84,47.84,47.71,47.74,92000.0,30.6133,30.6133,30.5301,30.5493,92000.0
2006-06-19 09:45:00,47.72,47.77,47.69,47.75,191100.0,30.5365,30.5685,30.5173,30.5557,191100.0
2006-06-19 09:50:00,47.74,47.8,47.73,47.77,113500.0,30.5493,30.5877,30.5429,30.5685,113500.0
2006-06-19 09:55:00,47.77,47.8,47.7,47.75,152900.0,30.5685,30.5877,30.5237,30.5557,152900.0
2006-06-19 10:00:00,47.74,47.78,47.69,47.7,103200.0,30.5493,30.5749,30.5173,30.5237,103200.0
2006-06-19 10:05:00,47.7,47.73,47.65,47.67,184300.0,30.5237,30.5429,30.4917,30.5045,184300.0
2006-06-19 10:10:00,47.67,47.68,47.55,47.62,122300.0,30.5045,30.5109,30.4277,30.4725,122300.0
2006-06-19 10:15:00,47.61,47.62,47.54,47.57,67900.0,30.4661,30.4725,30.4213,30.4405,67900.0
2006-06-19 10:20:00,47.57,47.6,47.51,47.52,114900.0,30.4405,30.4597,30.4021,30.4085,114900.0
2006-06-19 10:25:00,47.52,47.53,47.47,47.47,215200.0,30.4085,30.4149,30.3765,30.3765,215200.0
2006-06-19 10:30:00,47.49,47.6,47.46,47.46,178000.0,30.3893,30.4597,30.3701,30.3701,178000.0
2006-06-19 10:35:00,47.46,47.49,47.43,47.45,141800.0,30.3701,30.3893,30.3509,30.3637,141800.0
2006-06-19 10:40:00,47.45,47.47,47.43,47.45,131300.0,30.3637,30.3765,30.3509,30.3637,131300.0
2006-06-19 10:45:00,47.45,47.5,47.45,47.45,92900.0,30.3637,30.3957,30.3637,30.3637,92900.0
2006-06-19 10:50:00,47.45,47.57,47.45,47.56,91000.0,30.3637,30.4405,30.3637,30.4341,91000.0
2006-06-19 10:55:00,47.56,47.58,47.51,47.56,82500.0,30.4341,30.4469,30.4021,30.4341,82500.0
2006-06-19 11:00:00,47.55,47.6,47.53,47.58,96200.0,30.4277,30.4597,30.4149,30.4469,96200.0
2006-06-19 11:05:00,47.59,47.59,47.5,47.53,140600.0,30.4533,30.4533,30.3957,30.4149,140600.0
2006-06-19 11:10:00,47.53,47.6,47.53,47.58,83200.0,30.4149,30.4597,30.4149,30.4469,83200.0
2006-06-19 11:15:00,47.58,47.71,47.57,47.69,211100.0,30.4469,30.5301,30.4405,30.5173,211100.0
2006-06-19 11:20:00,47.69,47.71,47.62,47.62,94600.0,30.5173,30.5301,30.4725,30.4725,94600.0
2006-06-19 11:25:00,47.63,47.65,47.58,47.58,94800.0,30.4789,30.4917,30.4469,30.4469,94800.0
2006-06-19 11:30:00,47.57,47.63,47.55,47.55,72100.0,30.4405,30.4789,30.4277,30.4277,72100.0
2006-06-19 11:35:00,47.54,47.55,47.46,47.48,119100.0,30.4213,30.4277,30.3701,30.3829,119100.0
2006-06-19 11:40:00,47.49,47.54,47.46,47.47,217400.0,30.3893,30.4213,30.3701,30.3765,217400.0
2006-06-19 11:45:00,47.47,47.51,47.45,47.48,107600.0,30.3765,30.4021,30.3637,30.3829,107600.0
2006-06-19 11:50:00,47.46,47.49,47.39,47.41,200100.0,30.3701,30.3893,30.3253,30.3381,200100.0
2006-06-19 11:55:00,47.41,47.48,47.37,47.46,53800.0,30.3381,30.3829,30.3125,30.3701,53800.0
2006-06-19 12:00:00,47.47,47.5,47.43,47.46,79500.0,30.3765,30.3957,30.3509,30.3701,79500.0
2006-06-19 12:05:00,47.46,47.5,47.42,47.44,85800.0,30.3701,30.3957,30.3445,30.3573,85800.0
2006-06-19 12:10:00,47.44,47.49,47.44,47.49,63000.0,30.3573,30.3893,30.3573,30.3893,63000.0
2006-06-19 12:15:00,47.48,47.5,47.43,47.45,80900.0,30.3829,30.3957,30.3509,30.3637,80900.0
2006-06-19 12:20:00,47.44,47.46,47.42,47.43,56900.0,30.3573,30.3701,30.3445,30.3509,56900.0
2006-06-19 12:25:00,47.44,47.48,47.42,47.47,61800.0,30.3573,30.3829,30.3445,30.3765,61800.0
2006-06-19 12:30:00,47.47,47.47,47.43,47.46,41000.0,30.3765,30.3765,30.3509,30.3701,41000.0
2006-06-19 12:35:00,47.45,47.45,47.42,47.43,56000.0,30.3637,30.3637,30.3445,30.3509,56000.0
2006-06-19 12:40:00,47.44,47.44,47.42,47.42,37300.0,30.3573,30.3573,30.3445,30.3445,37300.0
2006-06-19 12:45:00,47.42,47.43,47.4,47.4,52500.0,30.3445,30.3509,30.3317,30.3317,52500.0
2006-06-19 12:50:00,47.4,47.42,47.38,47.39,105600.0,30.3317,30.3445,30.3189,30.3253,105600.0
2006-06-19 12:55:00,47.39,47.41,47.35,47.36,57200.0,30.3253,30.3381,30.2997,30.3061,57200.0
2006-06-19 13:00:00,47.36,47.36,47.31,47.33,56800.0,30.3061,30.3061,30.2741,30.2869,56800.0
2006-06-19 13:05:00,47.33,47.34,47.28,47.32,108600.0,30.2869,30.2933,30.2549,30.2805,108600.0
2006-06-19 13:10:00,47.32,47.32,47.2,47.27,118500.0,30.2805,30.2805,30.2037,30.2485,118500.0
2006-06-19 13:15:00,47.25,47.29,47.25,47.25,87700.0,30.2357,30.2613,30.2357,30.2357,87700.0
2006-06-19 13:20:00,47.25,47.28,47.18,47.2,133600.0,30.2357,30.2549,30.1909,30.2037,133600.0
2006-06-19 13:25:00,47.19,47.21,47.18,47.19,76400.0,30.1973,30.2101,30.1909,30.1973,76400.0
2006-06-19 13:30:00,47.2,47.21,47.17,47.19,103400.0,30.2037,30.2101,30.1845,30.1973,103400.0
2006-06-19 13:35:00,47.19,47.2,47.12,47.13,120600.0,30.1973,30.2037,30.1525,30.1589,120600.0
2006-06-19 13:40:00,47.14,47.15,47.06,47.15,200100.0,30.1653,30.1717,30.1141,30.1717,200100.0
2006-06-19 13:45:00,47.14,47.22,47.14,47.21,125000.0,30.1653,30.2165,30.1653,30.2101,125000.0
2006-06-19 13:50:00,47.21,47.23,47.15,47.17,105900.0,30.2101,30.2229,30.1717,30.1845,105900.0
2006-06-19 13:55:00,47.17,47.22,47.15,47.17,76800.0,30.1845,30.2165,30.1717,30.1845,76800.0
2006-06-19 14:00:00,47.16,47.2,47.14,47.16,65200.0,30.1781,30.2037,30.1653,30.1781,65200.0
2006-06-19 14:05:00,47.16,47.2,47.15,47.19,63700.0,30.1781,30.2037,30.1717,30.1973,63700.0
2006-06-19 14:10:00,47.19,47.27,47.19,47.23,79100.0,30.1973,30.2485,30.1973,30.2229,79100.0
2006-06-19 14:15:00,47.23,47.23,47.17,47.17,82400.0,30.2229,30.2229,30.1845,30.1845,82400.0
2006-06-19 14:20:00,47.18,47.18,47.09,47.09,132200.0,30.1909,30.1909,30.1333,30.1333,132200.0
2006-06-19 14:25:00,47.1,47.13,47.08,47.13,99000.0,30.1397,30.1589,30.1269,30.1589,99000.0
2006-06-19 14:30:00,47.12,47.19,47.09,47.12,102600.0,30.1525,30.1973,30.1333,30.1525,102600.0
2006-06-19 14:35:00,47.14,47.19,47.14,47.18,119600.0,30.1653,30.1973,30.1653,30.1909,119600.0
2006-06-19 14:40:00,47.18,47.19,47.1,47.1,80600.0,30.1909,30.1973,30.1397,30.1397,80600.0
2006-06-19 14:45:00,47.08,47.13,47.06,47.07,88000.0,30.1269,30.1589,30.1141,30.1205,88000.0
2006-06-19 14:50:00,47.07,47.18,47.06,47.14,134000.0,30.1205,30.1909,30.1141,30.1653,134000.0
2006-06-19 14:55:00,47.14,47.14,47.05,47.05,87100.0,30.1653,30.1653,30.1077,30.1077,87100.0
2006-06-19 15:00:00,47.05,47.17,47.05,47.17,84300.0,30.1077,30.1845,30.1077,30.1845,84300.0
2006-06-19 15:05:00,47.17,47.24,47.17,47.21,121900.0,30.1845,30.2293,30.1845,30.2101,121900.0
2006-06-19 15:10:00,47.2,47.23,47.16,47.21,140300.0,30.2037,30.2229,30.1781,30.2101,140300.0
2006-06-19 15:15:00,47.21,47.28,47.21,47.28,114500.0,30.2101,30.2549,30.2101,30.2549,114500.0
2006-06-19 15:20:00,47.27,47.32,47.23,47.27,158900.0,30.2485,30.2805,30.2229,30.2485,158900.0
2006-06-19 15:25:00,47.27,47.36,47.27,47.3,213800.0,30.2485,30.3061,30.2485,30.2677,213800.0
2006-06-19 15:30:00,47.3,47.34,47.29,47.3,113400.0,30.2677,30.2933,30.2613,30.2677,113400.0
2006-06-19 15:35:00,47.29,47.33,47.27,47.28,185300.0,30.2613,30.2869,30.2485,30.2549,185300.0
2006-06-19 15:40:00,47.28,47.28,47.15,47.19,214900.0,30.2549,30.2549,30.1717,30.1973,214900.0
2006-06-19 15:45:00,47.18,47.2,47.08,47.18,226300.0,30.1909,30.2037,30.1269,30.1909,226300.0
2006-06-19 15:50:00,47.18,47.25,47.17,47.21,153100.0,30.1909,30.2357,30.1845,30.2101,153100.0
2006-06-19 15:55:00,47.21,47.22,47.14,47.14,360000.0,30.2101,30.2165,30.1653,30.1653,360000.0
2006-06-20 09:30:00,47.01,47.22,47.0,47.18,400700.0,30.0821,30.2165,30.0757,30.1909,400700.0
2006-06-20 09:35:00,47.17,47.29,47.12,47.14,193700.0,30.1845,30.2613,30.1525,30.1653,193700.0
2006-06-20 09:40:00,47.14,47.16,47.03,47.12,215600.0,30.1653,30.1781,30.0949,30.1525,215600.0
2006-06-20 09:45:00,47.14,47.28,47.07,47.26,331300.0,30.1653,30.2549,30.1205,30.2421,331300.0
2006-06-20 09:50:00,47.26,47.27,47.17,47.18,240600.0,30.2421,30.2485,30.1845,30.1909,240600.0
2006-06-20 09:55:00,47.18,47.2,47.14,47.16,188000.0,30.1909,30.2037,30.1653,30.1781,188000.0
2006-06-20 10:00:00,47.17,47.2,47.11,47.14,128800.0,30.1845,30.2037,30.1461,30.1653,128800.0
2006-06-20 10:05:00,47.14,47.23,47.14,47.19,173600.0,30.1653,30.2229,30.1653,30.1973,173600.0
2006-06-20 10:10:00,47.19,47.2,47.11,47.2,215900.0,30.1973,30.2037,30.1461,30.2037,215900.0
2006-06-20 10:15:00,47.2,47.35,47.19,47.28,256900.0,30.2037,30.2997,30.1973,30.2549,256900.0
2006-06-20 10:20:00,47.28,47.35,47.22,47.23,285300.0,30.2549,30.2997,30.2165,30.2229,285300.0
2006-06-20 10:25:00,47.23,47.3,47.18,47.3,223700.0,30.2229,30.2677,30.1909,30.2677,223700.0
2006-06-20 10:30:00,47.29,47.33,47.28,47.29,229700.0,30.2613,30.2869,30.2549,30.2613,229700.0
2006-06-20 10:35:00,47.3,47.36,47.29,47.31,242900.0,30.2677,30.3061,30.2613,30.2741,242900.0
2006-06-20 10:40:00,47.3,47.32,47.27,47.29,148200.0,30.2677,30.2805,30.2485,30.2613,148200.0
2006-06-20 10:45:00,47.29,47.31,47.26,47.3,147400.0,30.2613,30.2741,30.2421,30.2677,147400.0
2006-06-20 10:50:00,47.31,47.31,47.28,47.31,140500.0,30.2741,30.2741,30.2549,30.2741,140500.0
2006-06-20 10:55:00,47.31,47.32,47.25,47.26,229600.0,30.2741,30.2805,30.2357,30.2421,229600.0
2006-06-20 11:00:00,47.26,47.3,47.23,47.29,174500.0,30.2421,30.2677,30.2229,30.2613,174500.0
2006-06-20 11:05:00,47.29,47.32,47.27,47.29,183000.0,30.2613,30.2805,30.2485,30.2613,183000.0
2006-06-20 11:10:00,47.3,47.33,47.28,47.31,211400.0,30.2677,30.2869,30.2549,30.2741,211400.0
2006-06-20 11:15:00,47.3,47.31,47.28,47.3,60000.0,30.2677,30.2741,30.2549,30.2677,60000.0
2006-06-20 11:20:00,47.3,47.37,47.3,47.34,108900.0,30.2677,30.3125,30.2677,30.2933,108900.0
2006-06-20 11:25:00,47.34,47.46,47.31,47.44,159400.0,30.2933,30.3701,30.2741,30.3573,159400.0
2006-06-20 11:30:00,47.44,47.45,47.36,47.4,177600.0,30.3573,30.3637,30.3061,30.3317,177600.0
2006-06-20 11:35:00,47.39,47.41,47.36,47.38,125300.0,30.3253,30.3381,30.3061,30.3189,125300.0
2006-06-20 11:40:00,47.38,47.41,47.36,47.36,121800.0,30.3189,30.3381,30.3061,30.3061,121800.0
2006-06-20 11:45:00,47.37,47.37,47.31,47.31,74300.0,30.3125,30.3125,30.2741,30.2741,74300.0
2006-06-20 11:50:00,47.32,47.36,47.3,47.36,75900.0,30.2805,30.3061,30.2677,30.3061,75900.0
2006-06-20 11:55:00,47.36,47.4,47.35,47.39,85600.0,30.3061,30.3317,30.2997,30.3253,85600.0
2006-06-20 12:00:00,47.39,47.4,47.37,47.4,88900.0,30.3253,30.3317,30.3125,30.3317,88900.0
2006-06-20 12:05:00,47.4,47.42,47.39,47.39,109500.0,30.3317,30.3445,30.3253,30.3253,109500.0
2006-06-20 12:10:00,47.4,47.4,47.37,47.4,110300.0,30.3317,30.3317,30.3125,30.3317,110300.0
2006-06-20 12:15:00,47.4,47.41,47.38,47.39,39800.0,30.3317,30.3381,30.3189,30.3253,39800.0
2006-06-20 12:20:00,47.38,47.4,47.38,47.4,45800.0,30.3189,30.3317,30.3189,30.3317,45800.0
2006-06-20 12:25:00,47.39,47.4,47.34,47.34,73500.0,30.3253,30.3317,30.2933,30.2933,73500.0
2006-06-20 12:30:00,47.34,47.38,47.33,47.33,82400.0,30.2933,30.3189,30.2869,30.2869,82400.0
2006-06-20 12:35:00,47.34,47.36,47.33,47.36,45700.0,30.2933,30.3061,30.2869,30.3061,45700.0
2006-06-20 12:40:00,47.37,47.38,47.36,47.37,45400.0,30.3125,30.3189,30.3061,30.3125,45400.0
2006-06-20 12:45:00,47.37,47.39,47.35,47.36,52600.0,30.3125,30.3253,30.2997,30.3061,52600.0
2006-06-20 12:50:00,47.37,47.37,47.31,47.34,79300.0,30.3125,30.3125,30.2741,30.2933,79300.0
2006-06-20 12:55:00,47.34,47.36,47.33,47.34,39900.0,30.2933,30.3061,30.2869,30.2933,39900.0
2006-06-20 13:00:00,47.34,47.36,47.34,47.35,32800.0,30.2933,30.3061,30.2933,30.2997,32800.0
2006-06-20 13:05:00,47.35,47.36,47.34,47.35,52600.0,30.2997,30.3061,30.2933,30.2997,52600.0
2006-06-20 13:10:00,47.35,47.36,47.29,47.29,67400.0,30.2997,30.3061,30.2613,30.2613,67400.0
2006-06-20 13:15:00,47.29,47.31,47.28,47.29,85500.0,30.2613,30.2741,30.2549,30.2613,85500.0
2006-06-20 13:20:00,47.29,47.31,47.27,47.28,91400.0,30.2613,30.2741,30.2485,30.2549,91400.0
2006-06-20 13:25:00,47.28,47.29,47.27,47.29,26400.0,30.2549,30.2613,30.2485,30.2613,26400.0
2006-06-20 13:30:00,47.29,47.3,47.2,47.24,150200.0,30.2613,30.2677,30.2037,30.2293,150200.0
2006-06-20 13:35:00,47.24,47.28,47.21,47.28,100600.0,30.2293,30.2549,30.2101,30.2549,100600.0
2006-06-20 13:40:00,47.28,47.37,47.26,47.37,123700.0,30.2549,30.3125,30.2421,30.3125,123700.0
2006-06-20 13:45:00,47.37,47.39,47.35,47.35,59000.0,30.3125,30.3253,30.2997,30.2997,59000.0
2006-06-20 13:50:00,47.36,47.36,47.29,47.31,182800.0,30.3061,30.3061,30.2613,30.2741,182800.0
2006-06-20 13:55:00,47.31,47.31,47.25,47.28,85300.0,30.2741,30.2741,30.2357,30.2549,85300.0
2006-06-20 14:00:00,47.26,47.27,47.23,47.25,69900.0,30.2421,30.2485,30.2229,30.2357,69900.0
2006-06-20 14:05:00,47.25,47.29,47.23,47.29,83600.0,30.2357,30.2613,30.2229,30.2613,83600.0
2006-06-20 14:10:00,47.29,47.32,47.27,47.28,114200.0,30.2613,30.2805,30.2485,30.2549,114200.0
2006-06-20 14:15:00,47.29,47.31,47.27,47.3,110300.0,30.2613,30.2741,30.2485,30.2677,110300.0
2006-06-20 14:20:00,47.31,47.31,47.21,47.25,139100.0,30.2741,30.2741,30.2101,30.2357,139100.0
2006-06-20 14:25:00,47.24,47.29,47.23,47.28,117000.0,30.2293,30.2613,30.2229,30.2549,117000.0
2006-06-20 14:30:00,47.28,47.31,47.26,47.29,171700.0,30.2549,30.2741,30.2421,30.2613,171700.0
2006-06-20 14:35:00,47.29,47.34,47.28,47.33,153100.0,30.2613,30.2933,30.2549,30.2869,153100.0
2006-06-20 14:40:00,47.33,47.35,47.3,47.32,105400.0,30.2869,30.2997,30.2677,30.2805,105400.0
2006-06-20 14:45:00,47.32,47.35,47.31,47.35,85200.0,30.2805,30.2997,30.2741,30.2997,85200.0
2006-06-20 14:50:00,47.34,47.39,47.34,47.38,135800.0,30.2933,30.3253,30.2933,30.3189,135800.0
2006-06-20 14:55:00,47.39,47.4,47.34,47.36,174000.0,30.3253,30.3317,30.2933,30.3061,174000.0
2006-06-20 15:00:00,47.36,47.37,47.31,47.31,211500.0,30.3061,30.3125,30.2741,30.2741,211500.0
2006-06-20 15:05:00,47.31,47.33,47.28,47.3,123200.0,30.2741,30.2869,30.2549,30.2677,123200.0
2006-06-20 15:10:00,47.3,47.33,47.29,47.31,107400.0,30.2677,30.2869,30.2613,30.2741,107400.0
2006-06-20 15:15:00,47.31,47.33,47.28,47.33,157700.0,30.2741,30.2869,30.2549,30.2869,157700.0
2006-06-20 15:20:00,47.33,47.33,47.25,47.28,136700.0,30.2869,30.2869,30.2357,30.2549,136700.0
2006-06-20 15:25:00,47.29,47.35,47.28,47.28,187400.0,30.2613,30.2997,30.2549,30.2549,187400.0
2006-06-20 15:30:00,47.28,47.28,47.2,47.26,151400.0,30.2549,30.2549,30.2037,30.2421,151400.0
2006-06-20 15:35:00,47.25,47.26,47.08,47.14,207600.0,30.2357,30.2421,30.1269,30.1653,207600.0
2006-06-20 15:40:00,47.14,47.17,47.07,47.17,281400.0,30.1653,30.1845,30.1205,30.1845,281400.0
2006-06-20 15:45:00,47.17,47.21,47.14,47.14,154800.0,30.1845,30.2101,30.1653,30.1653,154800.0
2006-06-20 15:50:00,47.14,47.14,47.04,47.09,256200.0,30.1653,30.1653,30.1013,30.1333,256200.0
2006-06-20 15:55:00,47.09,47.1,47.02,47.07,283400.0,30.1333,30.1397,30.0885,30.1205,283400.0
2006-06-21 09:30:00,47.03,47.2,47.03,47.13,321500.0,30.0949,30.2037,30.0949,30.1589,321500.0
2006-06-21 09:35:00,47.12,47.2,47.08,47.18,183100.0,30.1525,30.2037,30.1269,30.1909,183100.0
2006-06-21 09:40:00,47.17,47.34,47.16,47.33,183300.0,30.1845,30.2933,30.1781,30.2869,183300.0
2006-06-21 09:45:00,47.33,47.42,47.31,47.4,250300.0,30.2869,30.3445,30.2741,30.3317,250300.0
2006-06-21 09:50:00,47.41,47.46,47.37,47.41,294500.0,30.3381,30.3701,30.3125,30.3381,294500.0
2006-06-21 09:55:00,47.39,47.4,47.3,47.3,218400.0,30.3253,30.3317,30.2677,30.2677,218400.0
2006-06-21 10:00:00,47.31,47.41,47.3,47.37,208800.0,30.2741,30.3381,30.2677,30.3125,208800.0
2006-06-21 10:05:00,47.37,47.42,47.36,47.41,253000.0,30.3125,30.3445,30.3061,30.3381,253000.0
2006-06-21 10:10:00,47.4,47.46,47.38,47.41,197800.0,30.3317,30.3701,30.3189,30.3381,197800.0
2006-06-21 10:15:00,47.4,47.46,47.39,47.41,85500.0,30.3317,30.3701,30.3253,30.3381,85500.0
2006-06-21 10:20:00,47.41,47.47,47.4,47.45,104700.0,30.3381,30.3765,30.3317,30.3637,104700.0
2006-06-21 10:25:00,47.46,47.49,47.44,47.48,148400.0,30.3701,30.3893,30.3573,30.3829,148400.0
2006-06-21 10:30:00,47.48,47.54,47.4,47.42,338600.0,30.3829,30.4213,30.3317,30.3445,338600.0
2006-06-21 10:35:00,47.41,47.41,47.33,47.34,104000.0,30.3381,30.3381,30.2869,30.2933,104000.0
2006-06-21 10:40:00,47.34,47.35,47.28,47.29,105500.0,30.2933,30.2997,30.2549,30.2613,105500.0
2006-06-21 10:45:00,47.29,47.31,47.23,47.26,148000.0,30.2613,30.2741,30.2229,30.2421,148000.0
2006-06-21 10:50:00,47.25,47.26,47.2,47.2,115800.0,30.2357,30.2421,30.2037,30.2037,115800.0
2006-06-21 10:55:00,47.2,47.2,47.09,47.1,499900.0,30.2037,30.2037,30.1333,30.1397,499900.0
2006-06-21 11:00:00,47.1,47.15,47.08,47.11,306900.0,30.1397,30.1717,30.1269,30.1461,306900.0
2006-06-21 11:05:00,47.13,47.19,47.1,47.16,189700.0,30.1589,30.1973,30.1397,30.1781,189700.0
2006-06-21 11:10:00,47.16,47.18,47.13,47.14,155700.0,30.1781,30.1909,30.1589,30.1653,155700.0
2006-06-21 11:15:00,47.14,47.2,47.13,47.19,70300.0,30.1653,30.2037,30.1589,30.1973,70300.0
2006-06-21 11:20:00,47.19,47.23,47.18,47.23,70400.0,30.1973,30.2229,30.1909,30.2229,70400.0
2006-06-21 11:25:00,47.22,47.31,47.22,47.29,110300.0,30.2165,30.2741,30.2165,30.2613,110300.0
2006-06-21 11:30:00,47.29,47.31,47.23,47.26,150400.0,30.2613,30.2741,30.2229,30.2421,150400.0
2006-06-21 11:35:00,47.25,47.33,47.25,47.28,82700.0,30.2357,30.2869,30.2357,30.2549,82700.0
2006-06-21 11:40:00,47.29,47.39,47.27,47.39,131800.0,30.2613,30.3253,30.2485,30.3253,131800.0
2006-06-21 11:45:00,47.37,47.39,47.33,47.33,84400.0,30.3125,30.3253,30.2869,30.2869,84400.0
2006-06-21 11:50:00,47.33,47.34,47.31,47.31,36500.0,30.2869,30.2933,30.2741,30.2741,36500.0
2006-06-21 11:55:00,47.31,47.32,47.28,47.29,61500.0,30.2741,30.2805,30.2549,30.2613,61500.0
2006-06-21 12:00:00,47.28,47.36,47.28,47.34,80700.0,30.2549,30.3061,30.2549,30.2933,80700.0
2006-06-21 12:05:00,47.35,47.4,47.34,47.39,107900.0,30.2997,30.3317,30.2933,30.3253,107900.0
2006-06-21 12:10:00,47.39,47.39,47.36,47.37,69800.0,30.3253,30.3253,30.3061,30.3125,69800.0
2006-06-21 12:15:00,47.36,47.44,47.36,47.44,147400.0,30.3061,30.3573,30.3061,30.3573,147400.0
2006-06-21 12:20:00,47.44,47.5,47.42,47.46,182300.0,30.3573,30.3957,30.3445,30.3701,182300.0
2006-06-21 12:25:00,47.47,47.49,47.46,47.48,80700.0,30.3765,30.3893,30.3701,30.3829,80700.0
2006-06-21 12:30:00,47.48,47.5,47.43,47.47,91100.0,30.3829,30.3957,30.3509,30.3765,91100.0
2006-06-21 12:35:00,47.47,47.49,47.45,47.48,62200.0,30.3765,30.3893,30.3637,30.3829,62200.0
2006-06-21 12:40:00,47.5,47.52,47.47,47.49,94700.0,30.3957,30.4085,30.3765,30.3893,94700.0
2006-06-21 12:45:00,47.48,47.5,47.48,47.49,46700.0,30.3829,30.3957,30.3829,30.3893,46700.0
2006-06-21 12:50:00,47.48,47.49,47.46,47.47,35700.0,30.3829,30.3893,30.3701,30.3765,35700.0
2006-06-21 12:55:00,47.46,47.5,47.46,47.47,57600.0,30.3701,30.3957,30.3701,30.3765,57600.0
2006-06-21 13:00:00,47.48,47.5,47.45,47.47,102000.0,30.3829,30.3957,30.3637,30.3765,102000.0
2006-06-21 13:05:00,47.47,47.47,47.41,47.47,52100.0,30.3765,30.3765,30.3381,30.3765,52100.0
2006-06-21 13:10:00,47.46,47.47,47.43,47.46,73600.0,30.3701,30.3765,30.3509,30.3701,73600.0
2006-06-21 13:15:00,47.47,47.47,47.45,47.45,53700.0,30.3765,30.3765,30.3637,30.3637,53700.0
2006-06-21 13:20:00,47.45,47.48,47.4,47.42,71500.0,30.3637,30.3829,30.3317,30.3445,71500.0
2006-06-21 13:25:00,47.41,47.42,47.39,47.39,49300.0,30.3381,30.3445,30.3253,30.3253,49300.0
2006-06-21 13:30:00,47.39,47.42,47.38,47.4,93600.0,30.3253,30.3445,30.3189,30.3317,93600.0
2006-06-21 13:35:00,47.4,47.41,47.38,47.39,61900.0,30.3317,30.3381,30.3189,30.3253,61900.0
2006-06-21 13:40:00,47.39,47.43,47.35,47.42,102800.0,30.3253,30.3509,30.2997,30.3445,102800.0
2006-06-21 13:45:00,47.41,47.44,47.39,47.41,84500.0,30.3381,30.3573,30.3253,30.3381,84500.0
2006-06-21 13:50:00,47.41,47.48,47.4,47.48,75400.0,30.3381,30.3829,30.3317,30.3829,75400.0
2006-06-21 13:55:00,47.48,47.51,47.46,47.47,192900.0,30.3829,30.4021,30.3701,30.3765,192900.0
2006-06-21 14:00:00,47.48,47.48,47.45,47.48,89400.0,30.3829,30.3829,30.3637,30.3829,89400.0
2006-06-21 14:05:00,47.47,47.49,47.44,47.46,40800.0,30.3765,30.3893,30.3573,30.3701,40800.0
2006-06-21 14:10:00,47.46,47.48,47.44,47.47,110300.0,30.3701,30.3829,30.3573,30.3765,110300.0
2006-06-21 14:15:00,47.45,47.5,47.45,47.5,104700.0,30.3637,30.3957,30.3637,30.3957,104700.0
2006-06-21 14:20:00,47.5,47.51,47.49,47.5,102700.0,30.3957,30.4021,30.3893,30.3957,102700.0
2006-06-21 14:25:00,47.51,47.51,47.46,47.48,78700.0,30.4021,30.4021,30.3701,30.3829,78700.0
2006-06-21 14:30:00,47.47,47.47,47.42,47.45,79500.0,30.3765,30.3765,30.3445,30.3637,79500.0
2006-06-21 14:35:00,47.45,47.48,47.44,47.48,89900.0,30.3637,30.3829,30.3573,30.3829,89900.0
2006-06-21 14:40:00,47.49,47.57,47.49,47.56,195100.0,30.3893,30.4405,30.3893,30.4341,195100.0
2006-06-21 14:45:00,47.56,47.56,47.48,47.49,92800.0,30.4341,30.4341,30.3829,30.3893,92800.0
2006-06-21 14:50:00,47.49,47.49,47.42,47.48,167200.0,30.3893,30.3893,30.3445,30.3829,167200.0
2006-06-21 14:55:00,47.48,47.5,47.42,47.46,100100.0,30.3829,30.3957,30.3445,30.3701,100100.0
2006-06-21 15:00:00,47.46,47.48,47.4,47.43,165900.0,30.3701,30.3829,30.3317,30.3509,165900.0
2006-06-21 15:05:00,47.43,47.45,47.38,47.42,228500.0,30.3509,30.3637,30.3189,30.3445,228500.0
2006-06-21 15:10:00,47.43,47.45,47.4,47.44,72200.0,30.3509,30.3637,30.3317,30.3573,72200.0
2006-06-21 15:15:00,47.44,47.45,47.39,47.39,338600.0,30.3573,30.3637,30.3253,30.3253,338600.0
2006-06-21 15:20:00,47.4,47.4,47.38,47.4,122900.0,30.3317,30.3317,30.3189,30.3317,122900.0
2006-06-21 15:25:00,47.39,47.4,47.35,47.36,108600.0,30.3253,30.3317,30.2997,30.3061,108600.0
2006-06-21 15:30:00,47.36,47.44,47.34,47.41,193000.0,30.3061,30.3573,30.2933,30.3381,193000.0
2006-06-21 15:35:00,47.41,47.41,47.35,47.38,117700.0,30.3381,30.3381,30.2997,30.3189,117700.0
2006-06-21 15:40:00,47.38,47.46,47.38,47.44,248100.0,30.3189,30.3701,30.3189,30.3573,248100.0
2006-06-21 15:45:00,47.43,47.46,47.38,47.38,233900.0,30.3509,30.3701,30.3189,30.3189,233900.0
2006-06-21 15:50:00,47.4,47.4,47.31,47.32,224100.0,30.3317,30.3317,30.2741,30.2805,224100.0
2006-06-21 15:55:00,47.32,47.32,47.28,47.31,344700.0,30.2805,30.2805,30.2549,30.2741,344700.0
2006-06-22 09:30:00,47.31,47.31,47.13,47.29,309300.0,30.2741,30.2741,30.1589,30.2613,309300.0
2006-06-22 09:35:00,47.29,47.46,47.29,47.42,182100.0,30.2613,30.3701,30.2613,30.3445,182100.0
2006-06-22 09:40:00,47.42,47.44,47.34,47.38,169900.0,30.3445,30.3573,30.2933,30.3189,169900.0
2006-06-22 09:45:00,47.38,47.43,47.38,47.4,106400.0,30.3189,30.3509,30.3189,30.3317,106400.0
2006-06-22 09:50:00,47.41,47.43,47.38,47.4,376200.0,30.3381,30.3509,30.3189,30.3317,376200.0
2006-06-22 09:55:00,47.39,47.48,47.39,47.46,141400.0,30.3253,30.3829,30.3253,30.3701,141400.0
2006-06-22 10:00:00,47.47,47.49,47.43,47.45,155600.0,30.3765,30.3893,30.3509,30.3637,155600.0
2006-06-22 10:05:00,47.45,47.48,47.43,47.46,115600.0,30.3637,30.3829,30.3509,30.3701,115600.0
2006-06-22 10:10:00,47.47,47.51,47.45,47.5,173800.0,30.3765,30.4021,30.3637,30.3957,173800.0
2006-06-22 10:15:00,47.49,47.51,47.46,47.51,87700.0,30.3893,30.4021,30.3701,30.4021,87700.0
2006-06-22 10:20:00,47.5,47.6,47.49,47.58,173700.0,30.3957,30.4597,30.3893,30.4469,173700.0
2006-06-22 10:25:00,47.59,47.6,47.48,47.52,122600.0,30.4533,30.4597,30.3829,30.4085,122600.0
2006-06-22 10:30:00,47.52,47.54,47.48,47.53,122600.0,30.4085,30.4213,30.3829,30.4149,122600.0
2006-06-22 10:35:00,47.54,47.54,47.49,47.52,110200.0,30.4213,30.4213,30.3893,30.4085,110200.0
2006-06-22 10:40:00,47.52,47.54,47.47,47.47,93900.0,30.4085,30.4213,30.3765,30.3765,93900.0
2006-06-22 10:45:00,47.48,47.5,47.47,47.48,70900.0,30.3829,30.3957,30.3765,30.3829,70900.0
2006-06-22 10:50:00,47.48,47.49,47.45,47.46,67500.0,30.3829,30.3893,30.3637,30.3701,67500.0
2006-06-22 10:55:00,47.45,47.46,47.4,47.43,101200.0,30.3637,30.3701,30.3317,30.3509,101200.0
2006-06-22 11:00:00,47.42,47.43,47.34,47.37,131100.0,30.3445,30.3509,30.2933,30.3125,131100.0
2006-06-22 11:05:00,47.36,47.39,47.34,47.38,96000.0,30.3061,30.3253,30.2933,30.3189,96000.0
2006-06-22 11:10:00,47.38,47.43,47.34,47.43,303400.0,30.3189,30.3509,30.2933,30.3509,303400.0
2006-06-22 11:15:00,47.43,47.47,47.43,47.45,98200.0,30.3509,30.3765,30.3509,30.3637,98200.0
2006-06-22 11:20:00,47.46,47.49,47.44,47.47,66500.0,30.3701,30.3893,30.3573,30.3765,66500.0
2006-06-22 11:25:00,47.47,47.49,47.38,47.4,91700.0,30.3765,30.3893,30.3189,30.3317,91700.0
2006-06-22 11:30:00,47.41,47.46,47.4,47.42,111400.0,30.3381,30.3701,30.3317,30.3445,111400.0
2006-06-22 11:35:00,47.43,47.45,47.41,47.44,59800.0,30.3509,30.3637,30.3381,30.3573,59800.0
2006-06-22 11:40:00,47.44,47.47,47.41,47.44,75700.0,30.3573,30.3765,30.3381,30.3573,75700.0
2006-06-22 11:45:00,47.44,47.46,47.43,47.44,57700.0,30.3573,30.3701,30.3509,30.3573,57700.0
2006-06-22 11:50:00,47.45,47.48,47.45,47.47,83700.0,30.3637,30.3829,30.3637,30.3765,83700.0
2006-06-22 11:55:00,47.46,47.5,47.46,47.49,81800.0,30.3701,30.3957,30.3701,30.3893,81800.0
2006-06-22 12:00:00,47.5,47.54,47.49,47.54,48700.0,30.3957,30.4213,30.3893,30.4213,48700.0
2006-06-22 12:05:00,47.54,47.55,47.51,47.51,39000.0,30.4213,30.4277,30.4021,30.4021,39000.0
2006-06-22 12:10:00,47.51,47.52,47.44,47.46,303300.0,30.4021,30.4085,30.3573,30.3701,303300.0
2006-06-22 12:15:00,47.45,47.49,47.45,47.48,44000.0,30.3637,30.3893,30.3637,30.3829,44000.0
2006-06-22 12:20:00,47.48,47.54,47.47,47.54,108800.0,30.3829,30.4213,30.3765,30.4213,108800.0
2006-06-22 12:25:00,47.54,47.54,47.49,47.5,65900.0,30.4213,30.4213,30.3893,30.3957,65900.0
2006-06-22 12:30:00,47.51,47.51,47.47,47.48,53700.0,30.4021,30.4021,30.3765,30.3829,53700.0
2006-06-22 12:35:00,47.47,47.49,47.46,47.48,61400.0,30.3765,30.3893,30.3701,30.3829,61400.0
2006-06-22 12:40:00,47.49,47.49,47.44,47.44,215100.0,30.3893,30.3893,30.3573,30.3573,215100.0
2006-06-22 12:45:00,47.43,47.44,47.39,47.39,92500.0,30.3509,30.3573,30.3253,30.3253,92500.0
2006-06-22 12:50:00,47.39,47.43,47.39,47.43,83700.0,30.3253,30.3509,30.3253,30.3509,83700.0
2006-06-22 12:55:00,47.43,47.52,47.42,47.47,63300.0,30.3509,30.4085,30.3445,30.3765,63300.0
2006-06-22 13:00:00,47.48,47.49,47.46,47.46,44300.0,30.3829,30.3893,30.3701,30.3701,44300.0
2006-06-22 13:05:00,47.47,47.51,47.47,47.48,49400.0,30.3765,30.4021,30.3765,30.3829,49400.0
2006-06-22 13:10:00,47.48,47.49,47.45,47.46,28600.0,30.3829,30.3893,30.3637,30.3701,28600.0
2006-06-22 13:15:00,47.46,47.47,47.45,47.46,65900.0,30.3701,30.3765,30.3637,30.3701,65900.0
2006-06-22 13:20:00,47.47,47.48,47.45,47.47,55900.0,30.3765,30.3829,30.3637,30.3765,55900.0
2006-06-22 13:25:00,47.46,47.47,47.45,47.46,99800.0,30.3701,30.3765,30.3637,30.3701,99800.0
2006-06-22 13:30:00,47.46,47.47,47.44,47.47,181000.0,30.3701,30.3765,30.3573,30.3765,181000.0
2006-06-22 13:35:00,47.47,47.48,47.45,47.46,48400.0,30.3765,30.3829,30.3637,30.3701,48400.0
2006-06-22 13:40:00,47.46,47.47,47.43,47.47,330300.0,30.3701,30.3765,30.3509,30.3765,330300.0
2006-06-22 13:45:00,47.46,47.48,47.45,47.46,87000.0,30.3701,30.3829,30.3637,30.3701,87000.0
2006-06-22 13:50:00,47.46,47.51,47.46,47.51,89800.0,30.3701,30.4021,30.3701,30.4021,89800.0
2006-06-22 13:55:00,47.52,47.57,47.51,47.52,94800.0,30.4085,30.4405,30.4021,30.4085,94800.0
2006-06-22 14:00:00,47.53,47.55,47.5,47.5,80700.0,30.4149,30.4277,30.3957,30.3957,80700.0
2006-06-22 14:05:00,47.5,47.51,47.45,47.46,69200.0,30.3957,30.4021,30.3637,30.3701,69200.0
2006-06-22 14:10:00,47.45,47.5,47.45,47.5,53800.0,30.3637,30.3957,30.3637,30.3957,53800.0
2006-06-22 14:15:00,47.51,47.51,47.45,47.47,129300.0,30.4021,30.4021,30.3637,30.3765,129300.0
2006-06-22 14:20:00,47.47,47.5,47.47,47.48,43000.0,30.3765,30.3957,30.3765,30.3829,43000.0
2006-06-22 14:25:00,47.49,47.51,47.47,47.48,58300.0,30.3893,30.4021,30.3765,30.3829,58300.0
2006-06-22 14:30:00,47.49,47.51,47.48,47.5,35600.0,30.3893,30.4021,30.3829,30.3957,35600.0
2006-06-22 14:35:00,47.5,47.53,47.49,47.49,98100.0,30.3957,30.4149,30.3893,30.3893,98100.0
2006-06-22 14:40:00,47.49,47.5,47.48,47.49,107000.0,30.3893,30.3957,30.3829,30.3893,107000.0
2006-06-22 14:45:00,47.49,47.5,47.46,47.47,116300.0,30.3893,30.3957,30.3701,30.3765,116300.0
2006-06-22 14:50:00,47.46,47.5,47.46,47.49,129200.0,30.3701,30.3957,30.3701,30.3893,129200.0
2006-06-22 14:55:00,47.49,47.54,47.4,47.49,125600.0,30.3893,30.4213,30.3317,30.3893,125600.0
2006-06-22 15:00:00,47.49,47.51,47.49,47.5,142400.0,30.3893,30.4021,30.3893,30.3957,142400.0
2006-06-22 15:05:00,47.5,47.51,47.49,47.5,83800.0,30.3957,30.4021,30.3893,30.3957,83800.0
2006-06-22 15:10:00,47.5,47.58,47.5,47.55,220300.0,30.3957,30.4469,30.3957,30.4277,220300.0
2006-06-22 15:15:00,47.56,47.57,47.54,47.55,86000.0,30.4341,30.4405,30.4213,30.4277,86000.0
2006-06-22 15:20:00,47.56,47.59,47.55,47.58,136400.0,30.4341,30.4533,30.4277,30.4469,136400.0
2006-06-22 15:25:00,47.58,47.62,47.57,47.62,109200.0,30.4469,30.4725,30.4405,30.4725,109200.0
2006-06-22 15:30:00,47.62,47.67,47.62,47.67,151700.0,30.4725,30.5045,30.4725,30.5045,151700.0
2006-06-22 15:35:00,47.66,47.7,47.64,47.65,89900.0,30.4981,30.5237,30.4853,30.4917,89900.0
2006-06-22 15:40:00,47.62,47.62,47.52,47.53,199900.0,30.4725,30.4725,30.4085,30.4149,199900.0
2006-06-22 15:45:00,47.54,47.61,47.53,47.54,204900.0,30.4213,30.4661,30.4149,30.4213,204900.0
2006-06-22 15:50:00,47.54,47.58,47.54,47.54,220700.0,30.4213,30.4469,30.4213,30.4213,220700.0
2006-06-22 15:55:00,47.54,47.58,47.53,47.55,151300.0,30.4213,30.4469,30.4149,30.4277,151300.0
2006-06-23 09:30:00,47.4,47.4,47.31,47.31,474300.0,30.3317,30.3317,30.2741,30.2741,474300.0
2006-06-23 09:35:00,47.31,47.31,47.13,47.14,307900.0,30.2741,30.2741,30.1589,30.1653,307900.0
2006-06-23 09:40:00,47.13,47.22,47.13,47.2,171100.0,30.1589,30.2165,30.1589,30.2037,171100.0
2006-06-23 09:45:00,47.21,47.23,47.17,47.2,318200.0,30.2101,30.2229,30.1845,30.2037,318200.0
2006-06-23 09:50:00,47.21,47.26,47.15,47.15,152800.0,30.2101,30.2421,30.1717,30.1717,152800.0
2006-06-23 09:55:00,47.15,47.23,47.12,47.2,162500.0,30.1717,30.2229,30.1525,30.2037,162500.0
2006-06-23 10:00:00,47.19,47.29,47.19,47.26,143700.0,30.1973,30.2613,30.1973,30.2421,143700.0
2006-06-23 10:05:00,47.26,47.27,47.19,47.2,159900.0,30.2421,30.2485,30.1973,30.2037,159900.0
2006-06-23 10:10:00,47.2,47.28,47.19,47.28,107000.0,30.2037,30.2549,30.1973,30.2549,107000.0
2006-06-23 10:15:00,47.29,47.42,47.25,47.41,102600.0,30.2613,30.3445,30.2357,30.3381,102600.0
2006-06-23 10:20:00,47.41,47.44,47.34,47.38,136400.0,30.3381,30.3573,30.2933,30.3189,136400.0
2006-06-23 10:25:00,47.38,47.39,47.34,47.37,65900.0,30.3189,30.3253,30.2933,30.3125,65900.0
2006-06-23 10:30:00,47.36,47.38,47.31,47.31,134200.0,30.3061,30.3189,30.2741,30.2741,134200.0
2006-06-23 10:35:00,47.31,47.31,47.22,47.25,138000.0,30.2741,30.2741,30.2165,30.2357,138000.0
2006-06-23 10:40:00,47.25,47.26,47.22,47.24,91100.0,30.2357,30.2421,30.2165,30.2293,91100.0
2006-06-23 10:45:00,47.25,47.28,47.2,47.23,56700.0,30.2357,30.2549,30.2037,30.2229,56700.0
2006-06-23 10:50:00,47.23,47.28,47.22,47.24,71600.0,30.2229,30.2549,30.2165,30.2293,71600.0
2006-06-23 10:55:00,47.23,47.33,47.23,47.33,68700.0,30.2229,30.2869,30.2229,30.2869,68700.0
2006-06-23 11:00:00,47.34,47.36,47.3,47.33,92600.0,30.2933,30.3061,30.2677,30.2869,92600.0
2006-06-23 11:05:00,47.33,47.33,47.26,47.26,106000.0,30.2869,30.2869,30.2421,30.2421,106000.0
2006-06-23 11:10:00,47.25,47.26,47.21,47.22,103900.0,30.2357,30.2421,30.2101,30.2165,103900.0
2006-06-23 11:15:00,47.22,47.25,47.22,47.24,94800.0,30.2165,30.2357,30.2165,30.2293,94800.0
2006-06-23 11:20:00,47.24,47.33,47.24,47.25,138100.0,30.2293,30.2869,30.2293,30.2357,138100.0
2006-06-23 11:25:00,47.24,47.29,47.22,47.23,119800.0,30.2293,30.2613,30.2165,30.2229,119800.0
2006-06-23 11:30:00,47.23,47.24,47.21,47.22,107300.0,30.2229,30.2293,30.2101,30.2165,107300.0
2006-06-23 11:35:00,47.22,47.26,47.2,47.2,117000.0,30.2165,30.2421,30.2037,30.2037,117000.0
2006-06-23 11:40:00,47.2,47.27,47.2,47.26,63800.0,30.2037,30.2485,30.2037,30.2421,63800.0
2006-06-23 11:45:00,47.26,47.3,47.25,47.28,51500.0,30.2421,30.2677,30.2357,30.2549,51500.0
2006-06-23 11:50:00,47.27,47.33,47.27,47.31,86800.0,30.2485,30.2869,30.2485,30.2741,86800.0
2006-06-23 11:55:00,47.31,47.35,47.28,47.3,132800.0,30.2741,30.2997,30.2549,30.2677,132800.0
2006-06-23 12:00:00,47.28,47.37,47.28,47.37,63200.0,30.2549,30.3125,30.2549,30.3125,63200.0
2006-06-23 12:05:00,47.36,47.39,47.36,47.38,51600.0,30.3061,30.3253,30.3061,30.3189,51600.0
2006-06-23 12:10:00,47.39,47.45,47.37,47.45,129200.0,30.3253,30.3637,30.3125,30.3637,129200.0
2006-06-23 12:15:00,47.45,47.48,47.41,47.46,126800.0,30.3637,30.3829,30.3381,30.3701,126800.0
2006-06-23 12:20:00,47.47,47.5,47.42,47.5,89100.0,30.3765,30.3957,30.3445,30.3957,89100.0
2006-06-23 12:25:00,47.5,47.68,47.47,47.61,207000.0,30.3957,30.5109,30.3765,30.4661,207000.0
2006-06-23 12:30:00,47.6,47.65,47.59,47.6,230800.0,30.4597,30.4917,30.4533,30.4597,230800.0
2006-06-23 12:35:00,47.6,47.73,47.59,47.7,142600.0,30.4597,30.5429,30.4533,30.5237,142600.0
2006-06-23 12:40:00,47.7,47.71,47.61,47.62,176700.0,30.5237,30.5301,30.4661,30.4725,176700.0
2006-06-23 12:45:00,47.63,47.67,47.6,47.64,134000.0,30.4789,30.5045,30.4597,30.4853,134000.0
2006-06-23 12:50:00,47.65,47.7,47.63,47.63,161100.0,30.4917,30.5237,30.4789,30.4789,161100.0
2006-06-23 12:55:00,47.62,47.64,47.56,47.62,114400.0,30.4725,30.4853,30.4341,30.4725,114400.0
2006-06-23 13:00:00,47.61,47.63,47.57,47.63,88300.0,30.4661,30.4789,30.4405,30.4789,88300.0
2006-06-23 13:05:00,47.62,47.63,47.6,47.61,45700.0,30.4725,30.4789,30.4597,30.4661,45700.0
2006-06-23 13:10:00,47.6,47.63,47.59,47.61,100000.0,30.4597,30.4789,30.4533,30.4661,100000.0
2006-06-23 13:15:00,47.61,47.63,47.58,47.63,60600.0,30.4661,30.4789,30.4469,30.4789,60600.0
2006-06-23 13:20:00,47.63,47.64,47.62,47.64,43000.0,30.4789,30.4853,30.4725,30.4853,43000.0
2006-06-23 13:25:00,47.64,47.67,47.63,47.67,93600.0,30.4853,30.5045,30.4789,30.5045,93600.0
2006-06-23 13:30:00,47.67,47.73,47.67,47.68,72700.0,30.5045,30.5429,30.5045,30.5109,72700.0
2006-06-23 13:35:00,47.68,47.72,47.66,47.69,116600.0,30.5109,30.5365,30.4981,30.5173,116600.0
2006-06-23 13:40:00,47.69,47.72,47.67,47.71,99600.0,30.5173,30.5365,30.5045,30.5301,99600.0
2006-06-23 13:45:00,47.71,47.72,47.6,47.62,126200.0,30.5301,30.5365,30.4597,30.4725,126200.0
2006-06-23 13:50:00,47.61,47.66,47.61,47.63,101100.0,30.4661,30.4981,30.4661,30.4789,101100.0
2006-06-23 13:55:00,47.64,47.65,47.59,47.61,68400.0,30.4853,30.4917,30.4533,30.4661,68400.0
2006-06-23 14:00:00,47.61,47.61,47.51,47.55,123100.0,30.4661,30.4661,30.4021,30.4277,123100.0
2006-06-23 14:05:00,47.56,47.58,47.54,47.55,82400.0,30.4341,30.4469,30.4213,30.4277,82400.0
2006-06-23 14:10:00,47.55,47.59,47.53,47.59,89800.0,30.4277,30.4533,30.4149,30.4533,89800.0
2006-06-23 14:15:00,47.59,47.6,47.57,47.6,103000.0,30.4533,30.4597,30.4405,30.4597,103000.0
2006-06-23 14:20:00,47.61,47.62,47.6,47.61,275600.0,30.4661,30.4725,30.4597,30.4661,275600.0
2006-06-23 14:25:00,47.61,47.66,47.58,47.66,113100.0,30.4661,30.4981,30.4469,30.4981,113100.0
2006-06-23 14:30:00,47.66,47.73,47.65,47.71,140300.0,30.4981,30.5429,30.4917,30.5301,140300.0
2006-06-23 14:35:00,47.71,47.72,47.67,47.67,83500.0,30.5301,30.5365,30.5045,30.5045,83500.0
2006-06-23 14:40:00,47.68,47.71,47.65,47.69,179900.0,30.5109,30.5301,30.4917,30.5173,179900.0
2006-06-23 14:45:00,47.68,47.68,47.61,47.63,116500.0,30.5109,30.5109,30.4661,30.4789,116500.0
2006-06-23 14:50:00,47.62,47.67,47.28,47.65,114500.0,30.4725,30.5045,30.2549,30.4917,114500.0
2006-06-23 14:55:00,47.65,47.65,47.58,47.59,102800.0,30.4917,30.4917,30.4469,30.4533,102800.0
2006-06-23 15:00:00,47.58,47.6,47.58,47.58,159200.0,30.4469,30.4597,30.4469,30.4469,159200.0
2006-06-23 15:05:00,47.57,47.6,47.57,47.58,80300.0,30.4405,30.4597,30.4405,30.4469,80300.0
2006-06-23 15:10:00,47.58,47.59,47.49,47.49,101400.0,30.4469,30.4533,30.3893,30.3893,101400.0
2006-06-23 15:15:00,47.5,47.52,47.48,47.51,95000.0,30.3957,30.4085,30.3829,30.4021,95000.0
2006-06-23 15:20:00,47.51,47.52,47.44,47.44,116000.0,30.4021,30.4085,30.3573,30.3573,116000.0
2006-06-23 15:25:00,47.45,47.57,47.44,47.52,155200.0,30.3637,30.4405,30.3573,30.4085,155200.0
2006-06-23 15:30:00,47.52,47.53,47.48,47.51,107700.0,30.4085,30.4149,30.3829,30.4021,107700.0
2006-06-23 15:35:00,47.51,47.57,47.51,47.57,204700.0,30.4021,30.4405,30.4021,30.4405,204700.0
2006-06-23 15:40:00,47.57,47.57,47.49,47.51,286700.0,30.4405,30.4405,30.3893,30.4021,286700.0
2006-06-23 15:45:00,47.5,47.54,47.5,47.52,140200.0,30.3957,30.4213,30.3957,30.4085,140200.0
2006-06-23 15:50:00,47.51,47.52,47.47,47.48,134000.0,30.4021,30.4085,30.3765,30.3829,134000.0
2006-06-23 15:55:00,47.48,47.5,47.41,47.43,192900.0,30.3829,30.3957,30.3381,30.3509,192900.0
2006-06-26 09:30:00,47.35,47.43,47.34,47.38,282600.0,30.2997,30.3509,30.2933,30.3189,282600.0
2006-06-26 09:35:00,47.35,47.38,47.25,47.29,135900.0,30.2997,30.3189,30.2357,30.2613,135900.0
2006-06-26 09:40:00,47.3,47.31,47.25,47.25,171100.0,30.2677,30.2741,30.2357,30.2357,171100.0
2006-06-26 09:45:00,47.25,47.27,47.18,47.19,210100.0,30.2357,30.2485,30.1909,30.1973,210100.0
2006-06-26 09:50:00,47.19,47.24,47.16,47.22,289300.0,30.1973,30.2293,30.1781,30.2165,289300.0
2006-06-26 09:55:00,47.22,47.3,47.2,47.29,176100.0,30.2165,30.2677,30.2037,30.2613,176100.0
2006-06-26 10:00:00,47.29,47.29,47.2,47.25,141800.0,30.2613,30.2613,30.2037,30.2357,141800.0
2006-06-26 10:05:00,47.25,47.37,47.24,47.34,147000.0,30.2357,30.3125,30.2293,30.2933,147000.0
2006-06-26 10:10:00,47.35,47.37,47.26,47.29,161900.0,30.2997,30.3125,30.2421,30.2613,161900.0
2006-06-26 10:15:00,47.29,47.31,47.26,47.26,105300.0,30.2613,30.2741,30.2421,30.2421,105300.0
2006-06-26 10:20:00,47.26,47.31,47.26,47.29,150200.0,30.2421,30.2741,30.2421,30.2613,150200.0
2006-06-26 10:25:00,47.28,47.4,47.28,47.33,106900.0,30.2549,30.3317,30.2549,30.2869,106900.0
2006-06-26 10:30:00,47.33,47.45,47.33,47.37,96400.0,30.2869,30.3637,30.2869,30.3125,96400.0
2006-06-26 10:35:00,47.38,47.39,47.32,47.36,73300.0,30.3189,30.3253,30.2805,30.3061,73300.0
2006-06-26 10:40:00,47.36,47.37,47.32,47.37,48800.0,30.3061,30.3125,30.2805,30.3125,48800.0
2006-06-26 10:45:00,47.36,47.38,47.32,47.33,120200.0,30.3061,30.3189,30.2805,30.2869,120200.0
2006-06-26 10:50:00,47.33,47.36,47.31,47.35,64200.0,30.2869,30.3061,30.2741,30.2997,64200.0
2006-06-26 10:55:00,47.34,47.37,47.34,47.34,116400.0,30.2933,30.3125,30.2933,30.2933,116400.0
2006-06-26 11:00:00,47.34,47.37,47.33,47.36,66500.0,30.2933,30.3125,30.2869,30.3061,66500.0
2006-06-26 11:05:00,47.35,47.38,47.33,47.37,79900.0,30.2997,30.3189,30.2869,30.3125,79900.0
2006-06-26 11:10:00,47.36,47.38,47.36,47.36,56800.0,30.3061,30.3189,30.3061,30.3061,56800.0
2006-06-26 11:15:00,47.35,47.4,47.35,47.38,89500.0,30.2997,30.3317,30.2997,30.3189,89500.0
2006-06-26 11:20:00,47.37,47.39,47.36,47.38,96900.0,30.3125,30.3253,30.3061,30.3189,96900.0
2006-06-26 11:25:00,47.38,47.4,47.35,47.36,138500.0,30.3189,30.3317,30.2997,30.3061,138500.0
2006-06-26 11:30:00,47.36,47.39,47.35,47.36,63500.0,30.3061,30.3253,30.2997,30.3061,63500.0
2006-06-26 11:35:00,47.36,47.36,47.33,47.34,78100.0,30.3061,30.3061,30.2869,30.2933,78100.0
2006-06-26 11:40:00,47.34,47.36,47.34,47.35,69000.0,30.2933,30.3061,30.2933,30.2997,69000.0
2006-06-26 11:45:00,47.36,47.39,47.3,47.31,127100.0,30.3061,30.3253,30.2677,30.2741,127100.0
2006-06-26 11:50:00,47.3,47.31,47.22,47.23,123400.0,30.2677,30.2741,30.2165,30.2229,123400.0
2006-06-26 11:55:00,47.22,47.28,47.22,47.28,84700.0,30.2165,30.2549,30.2165,30.2549,84700.0
2006-06-26 12:00:00,47.26,47.31,47.25,47.31,63300.0,30.2421,30.2741,30.2357,30.2741,63300.0
2006-06-26 12:05:00,47.32,47.35,47.24,47.24,184600.0,30.2805,30.2997,30.2293,30.2293,184600.0
2006-06-26 12:10:00,47.25,47.31,47.22,47.27,120300.0,30.2357,30.2741,30.2165,30.2485,120300.0
2006-06-26 12:15:00,47.28,47.29,47.24,47.27,47300.0,30.2549,30.2613,30.2293,30.2485,47300.0
2006-06-26 12:20:00,47.27,47.33,47.27,47.31,33600.0,30.2485,30.2869,30.2485,30.2741,33600.0
2006-06-26 12:25:00,47.31,47.32,47.27,47.27,76100.0,30.2741,30.2805,30.2485,30.2485,76100.0
2006-06-26 12:30:00,47.28,47.32,47.28,47.31,94300.0,30.2549,30.2805,30.2549,30.2741,94300.0
2006-06-26 12:35:00,47.3,47.34,47.29,47.29,82100.0,30.2677,30.2933,30.2613,30.2613,82100.0
2006-06-26 12:40:00,47.29,47.33,47.28,47.32,49200.0,30.2613,30.2869,30.2549,30.2805,49200.0
2006-06-26 12:45:00,47.33,47.37,47.32,47.36,67500.0,30.2869,30.3125,30.2805,30.3061,67500.0
2006-06-26 12:50:00,47.37,47.39,47.32,47.35,93200.0,30.3125,30.3253,30.2805,30.2997,93200.0
2006-06-26 12:55:00,47.35,47.35,47.31,47.32,55400.0,30.2997,30.2997,30.2741,30.2805,55400.0
2006-06-26 13:00:00,47.32,47.39,47.3,47.37,116200.0,30.2805,30.3253,30.2677,30.3125,116200.0
2006-06-26 13:05:00,47.37,47.37,47.33,47.35,101200.0,30.3125,30.3125,30.2869,30.2997,101200.0
2006-06-26 13:10:00,47.35,47.38,47.34,47.35,88400.0,30.2997,30.3189,30.2933,30.2997,88400.0
2006-06-26 13:15:00,47.36,47.36,47.33,47.34,43900.0,30.3061,30.3061,30.2869,30.2933,43900.0
2006-06-26 13:20:00,47.35,47.35,47.32,47.32,42700.0,30.2997,30.2997,30.2805,30.2805,42700.0
2006-06-26 13:25:00,47.32,47.35,47.31,47.32,66000.0,30.2805,30.2997,30.2741,30.2805,66000.0
2006-06-26 13:30:00,47.31,47.34,47.3,47.33,70600.0,30.2741,30.2933,30.2677,30.2869,70600.0
2006-06-26 13:35:00,47.33,47.37,47.33,47.35,68200.0,30.2869,30.3125,30.2869,30.2997,68200.0
2006-06-26 13:40:00,47.34,47.36,47.33,47.34,72500.0,30.2933,30.3061,30.2869,30.2933,72500.0
2006-06-26 13:45:00,47.34,47.34,47.31,47.32,69200.0,30.2933,30.2933,30.2741,30.2805,69200.0
2006-06-26 13:50:00,47.31,47.32,47.29,47.3,55800.0,30.2741,30.2805,30.2613,30.2677,55800.0
2006-06-26 13:55:00,47.3,47.34,47.3,47.33,40000.0,30.2677,30.2933,30.2677,30.2869,40000.0
2006-06-26 14:00:00,47.33,47.38,47.31,47.35,71500.0,30.2869,30.3189,30.2741,30.2997,71500.0
2006-06-26 14:05:00,47.36,47.36,47.33,47.35,42000.0,30.3061,30.3061,30.2869,30.2997,42000.0
2006-06-26 14:10:00,47.35,47.38,47.32,47.35,102300.0,30.2997,30.3189,30.2805,30.2997,102300.0
2006-06-26 14:15:00,47.35,47.36,47.33,47.33,50200.0,30.2997,30.3061,30.2869,30.2869,50200.0
2006-06-26 14:20:00,47.34,47.35,47.32,47.34,62300.0,30.2933,30.2997,30.2805,30.2933,62300.0
2006-06-26 14:25:00,47.34,47.36,47.32,47.32,58000.0,30.2933,30.3061,30.2805,30.2805,58000.0
2006-06-26 14:30:00,47.33,47.33,47.3,47.31,93500.0,30.2869,30.2869,30.2677,30.2741,93500.0
2006-06-26 14:35:00,47.32,47.36,47.3,47.33,60000.0,30.2805,30.3061,30.2677,30.2869,60000.0
2006-06-26 14:40:00,47.34,47.37,47.33,47.37,129800.0,30.2933,30.3125,30.2869,30.3125,129800.0
2006-06-26 14:45:00,47.37,47.42,47.36,47.4,124500.0,30.3125,30.3445,30.3061,30.3317,124500.0
2006-06-26 14:50:00,47.4,47.44,47.35,47.43,169200.0,30.3317,30.3573,30.2997,30.3509,169200.0
2006-06-26 14:55:00,47.42,47.45,47.41,47.43,94700.0,30.3445,30.3637,30.3381,30.3509,94700.0
2006-06-26 15:00:00,47.43,47.45,47.41,47.44,72700.0,30.3509,30.3637,30.3381,30.3573,72700.0
2006-06-26 15:05:00,47.44,47.48,47.43,47.46,95800.0,30.3573,30.3829,30.3509,30.3701,95800.0
2006-06-26 15:10:00,47.46,47.48,47.43,47.46,124400.0,30.3701,30.3829,30.3509,30.3701,124400.0
2006-06-26 15:15:00,47.46,47.47,47.44,47.46,92300.0,30.3701,30.3765,30.3573,30.3701,92300.0
2006-06-26 15:20:00,47.46,47.46,47.36,47.41,122200.0,30.3701,30.3701,30.3061,30.3381,122200.0
2006-06-26 15:25:00,47.4,47.41,47.39,47.4,69700.0,30.3317,30.3381,30.3253,30.3317,69700.0
2006-06-26 15:30:00,47.4,47.44,47.38,47.44,94900.0,30.3317,30.3573,30.3189,30.3573,94900.0
2006-06-26 15:35:00,47.44,47.52,47.44,47.51,192400.0,30.3573,30.4085,30.3573,30.4021,192400.0
2006-06-26 15:40:00,47.53,47.53,47.44,47.45,243400.0,30.4149,30.4149,30.3573,30.3637,243400.0
2006-06-26 15:45:00,47.45,47.46,47.43,47.45,147100.0,30.3637,30.3701,30.3509,30.3637,147100.0
2006-06-26 15:50:00,47.45,47.48,47.41,47.42,190200.0,30.3637,30.3829,30.3381,30.3445,190200.0
2006-06-26 15:55:00,47.43,47.48,47.42,47.47,347000.0,30.3509,30.3829,30.3445,30.3765,347000.0
2006-06-27 09:30:00,47.46,47.55,47.45,47.55,276000.0,30.3701,30.4277,30.3637,30.4277,276000.0
2006-06-27 09:35:00,47.55,47.59,47.54,47.56,149900.0,30.4277,30.4533,30.4213,30.4341,149900.0
2006-06-27 09:40:00,47.56,47.62,47.56,47.62,160600.0,30.4341,30.4725,30.4341,30.4725,160600.0
2006-06-27 09:45:00,47.61,47.64,47.6,47.61,167200.0,30.4661,30.4853,30.4597,30.4661,167200.0
2006-06-27 09:50:00,47.61,47.64,47.59,47.62,146400.0,30.4661,30.4853,30.4533,30.4725,146400.0
2006-06-27 09:55:00,47.61,47.63,47.59,47.6,116300.0,30.4661,30.4789,30.4533,30.4597,116300.0
2006-06-27 10:00:00,47.6,47.63,47.55,47.63,207000.0,30.4597,30.4789,30.4277,30.4789,207000.0
2006-06-27 10:05:00,47.64,47.65,47.61,47.65,430500.0,30.4853,30.4917,30.4661,30.4917,430500.0
2006-06-27 10:10:00,47.65,47.67,47.6,47.61,90200.0,30.4917,30.5045,30.4597,30.4661,90200.0
2006-06-27 10:15:00,47.61,47.63,47.57,47.6,135700.0,30.4661,30.4789,30.4405,30.4597,135700.0
2006-06-27 10:20:00,47.6,47.62,47.58,47.59,85500.0,30.4597,30.4725,30.4469,30.4533,85500.0
2006-06-27 10:25:00,47.6,47.61,47.57,47.59,97200.0,30.4597,30.4661,30.4405,30.4533,97200.0
2006-06-27 10:30:00,47.6,47.63,47.6,47.63,82100.0,30.4597,30.4789,30.4597,30.4789,82100.0
2006-06-27 10:35:00,47.63,47.66,47.62,47.64,111000.0,30.4789,30.4981,30.4725,30.4853,111000.0
2006-06-27 10:40:00,47.64,47.7,47.64,47.7,108600.0,30.4853,30.5237,30.4853,30.5237,108600.0
2006-06-27 10:45:00,47.69,47.7,47.66,47.69,227200.0,30.5173,30.5237,30.4981,30.5173,227200.0
2006-06-27 10:50:00,47.69,47.7,47.66,47.68,167300.0,30.5173,30.5237,30.4981,30.5109,167300.0
2006-06-27 10:55:00,47.68,47.69,47.63,47.68,253400.0,30.5109,30.5173,30.4789,30.5109,253400.0
2006-06-27 11:00:00,47.69,47.7,47.67,47.68,117200.0,30.5173,30.5237,30.5045,30.5109,117200.0
2006-06-27 11:05:00,47.69,47.69,47.55,47.55,136100.0,30.5173,30.5173,30.4277,30.4277,136100.0
2006-06-27 11:10:00,47.56,47.58,47.49,47.49,152600.0,30.4341,30.4469,30.3893,30.3893,152600.0
2006-06-27 11:15:00,47.49,47.56,47.47,47.48,91900.0,30.3893,30.4341,30.3765,30.3829,91900.0
2006-06-27 11:20:00,47.47,47.53,47.43,47.5,75600.0,30.3765,30.4149,30.3509,30.3957,75600.0
2006-06-27 11:25:00,47.5,47.5,47.37,47.43,115500.0,30.3957,30.3957,30.3125,30.3509,115500.0
2006-06-27 11:30:00,47.43,47.48,47.42,47.43,79100.0,30.3509,30.3829,30.3445,30.3509,79100.0
2006-06-27 11:35:00,47.44,47.5,47.43,47.48,57400.0,30.3573,30.3957,30.3509,30.3829,57400.0
2006-06-27 11:40:00,47.49,47.5,47.46,47.47,44500.0,30.3893,30.3957,30.3701,30.3765,44500.0
2006-06-27 11:45:00,47.46,47.5,47.45,47.47,81500.0,30.3701,30.3957,30.3637,30.3765,81500.0
2006-06-27 11:50:00,47.47,47.5,47.46,47.49,43100.0,30.3765,30.3957,30.3701,30.3893,43100.0
2006-06-27 11:55:00,47.49,47.49,47.4,47.44,82000.0,30.3893,30.3893,30.3317,30.3573,82000.0
2006-06-27 12:00:00,47.44,47.47,47.43,47.46,49200.0,30.3573,30.3765,30.3509,30.3701,49200.0
2006-06-27 12:05:00,47.46,47.46,47.42,47.45,66000.0,30.3701,30.3701,30.3445,30.3637,66000.0
2006-06-27 12:10:00,47.46,47.51,47.46,47.5,77300.0,30.3701,30.4021,30.3701,30.3957,77300.0
2006-06-27 12:15:00,47.49,47.5,47.47,47.48,64900.0,30.3893,30.3957,30.3765,30.3829,64900.0
2006-06-27 12:20:00,47.48,47.51,47.48,47.49,54000.0,30.3829,30.4021,30.3829,30.3893,54000.0
2006-06-27 12:25:00,47.48,47.49,47.44,47.46,83600.0,30.3829,30.3893,30.3573,30.3701,83600.0
2006-06-27 12:30:00,47.46,47.47,47.38,47.46,107500.0,30.3701,30.3765,30.3189,30.3701,107500.0
2006-06-27 12:35:00,47.46,47.53,47.46,47.49,146500.0,30.3701,30.4149,30.3701,30.3893,146500.0
2006-06-27 12:40:00,47.49,47.55,47.49,47.54,84400.0,30.3893,30.4277,30.3893,30.4213,84400.0
2006-06-27 12:45:00,47.55,47.6,47.54,47.6,65100.0,30.4277,30.4597,30.4213,30.4597,65100.0
2006-06-27 12:50:00,47.6,47.65,47.6,47.63,112100.0,30.4597,30.4917,30.4597,30.4789,112100.0
2006-06-27 12:55:00,47.63,47.67,47.63,47.67,90300.0,30.4789,30.5045,30.4789,30.5045,90300.0
2006-06-27 13:00:00,47.66,47.66,47.61,47.61,74200.0,30.4981,30.4981,30.4661,30.4661,74200.0
2006-06-27 13:05:00,47.61,47.63,47.59,47.61,64600.0,30.4661,30.4789,30.4533,30.4661,64600.0
2006-06-27 13:10:00,47.6,47.6,47.55,47.57,79200.0,30.4597,30.4597,30.4277,30.4405,79200.0
2006-06-27 13:15:00,47.56,47.58,47.55,47.57,60800.0,30.4341,30.4469,30.4277,30.4405,60800.0
2006-06-27 13:20:00,47.57,47.58,47.55,47.57,82200.0,30.4405,30.4469,30.4277,30.4405,82200.0
2006-06-27 13:25:00,47.57,47.6,47.55,47.56,80300.0,30.4405,30.4597,30.4277,30.4341,80300.0
2006-06-27 13:30:00,47.57,47.6,47.56,47.57,74100.0,30.4405,30.4597,30.4341,30.4405,74100.0
2006-06-27 13:35:00,47.57,47.57,47.55,47.56,60300.0,30.4405,30.4405,30.4277,30.4341,60300.0
2006-06-27 13:40:00,47.55,47.56,47.53,47.55,97500.0,30.4277,30.4341,30.4149,30.4277,97500.0
2006-06-27 13:45:00,47.55,47.56,47.54,47.56,69700.0,30.4277,30.4341,30.4213,30.4341,69700.0
2006-06-27 13:50:00,47.56,47.57,47.55,47.57,30700.0,30.4341,30.4405,30.4277,30.4405,30700.0
2006-06-27 13:55:00,47.57,47.58,47.55,47.56,63700.0,30.4405,30.4469,30.4277,30.4341,63700.0
2006-06-27 14:00:00,47.57,47.59,47.55,47.58,64600.0,30.4405,30.4533,30.4277,30.4469,64600.0
2006-06-27 14:05:00,47.59,47.6,47.56,47.57,66900.0,30.4533,30.4597,30.4341,30.4405,66900.0
2006-06-27 14:10:00,47.57,47.61,47.55,47.57,58800.0,30.4405,30.4661,30.4277,30.4405,58800.0
2006-06-27 14:15:00,47.57,47.57,47.55,47.56,58900.0,30.4405,30.4405,30.4277,30.4341,58900.0
2006-06-27 14:20:00,47.56,47.57,47.51,47.53,79400.0,30.4341,30.4405,30.4021,30.4149,79400.0
2006-06-27 14:25:00,47.52,47.53,47.5,47.5,152700.0,30.4085,30.4149,30.3957,30.3957,152700.0
2006-06-27 14:30:00,47.5,47.54,47.49,47.54,115200.0,30.3957,30.4213,30.3893,30.4213,115200.0
2006-06-27 14:35:00,47.54,47.55,47.52,47.55,60400.0,30.4213,30.4277,30.4085,30.4277,60400.0
2006-06-27 14:40:00,47.55,47.57,47.54,47.56,84800.0,30.4277,30.4405,30.4213,30.4341,84800.0
2006-06-27 14:45:00,47.56,47.57,47.54,47.54,118800.0,30.4341,30.4405,30.4213,30.4213,118800.0
2006-06-27 14:50:00,47.55,47.55,47.48,47.49,159900.0,30.4277,30.4277,30.3829,30.3893,159900.0
2006-06-27 14:55:00,47.49,47.5,47.45,47.48,176600.0,30.3893,30.3957,30.3637,30.3829,176600.0
2006-06-27 15:00:00,47.48,47.51,47.46,47.49,116600.0,30.3829,30.4021,30.3701,30.3893,116600.0
2006-06-27 15:05:00,47.5,47.52,47.49,47.5,316500.0,30.3957,30.4085,30.3893,30.3957,316500.0
2006-06-27 15:10:00,47.49,47.51,47.43,47.44,205300.0,30.3893,30.4021,30.3509,30.3573,205300.0
2006-06-27 15:15:00,47.44,47.51,47.43,47.51,177200.0,30.3573,30.4021,30.3509,30.4021,177200.0
2006-06-27 15:20:00,47.5,47.5,47.43,47.44,134200.0,30.3957,30.3957,30.3509,30.3573,134200.0
2006-06-27 15:25:00,47.44,48.64,47.39,47.41,132300.0,30.3573,31.1252,30.3253,30.3381,132300.0
2006-06-27 15:30:00,47.41,47.43,47.39,47.42,108100.0,30.3381,30.3509,30.3253,30.3445,108100.0
2006-06-27 15:35:00,47.42,47.45,47.39,47.44,94600.0,30.3445,30.3637,30.3253,30.3573,94600.0
2006-06-27 15:40:00,47.44,47.45,47.31,47.33,214100.0,30.3573,30.3637,30.2741,30.2869,214100.0
2006-06-27 15:45:00,47.32,47.36,47.29,47.35,284500.0,30.2805,30.3061,30.2613,30.2997,284500.0
2006-06-27 15:50:00,47.35,47.36,47.3,47.34,243700.0,30.2997,30.3061,30.2677,30.2933,243700.0
2006-06-27 15:55:00,47.34,47.34,47.3,47.32,235300.0,30.2933,30.2933,30.2677,30.2805,235300.0
2006-06-28 09:30:00,47.4,47.65,47.4,47.65,463000.0,30.3317,30.4917,30.3317,30.4917,463000.0
2006-06-28 09:35:00,47.65,47.78,47.64,47.69,242500.0,30.4917,30.5749,30.4853,30.5173,242500.0
2006-06-28 09:40:00,47.71,47.78,47.7,47.75,202000.0,30.5301,30.5749,30.5237,30.5557,202000.0
2006-06-28 09:45:00,47.74,47.74,47.64,47.65,204700.0,30.5493,30.5493,30.4853,30.4917,204700.0
2006-06-28 09:50:00,47.66,47.68,47.63,47.66,162900.0,30.4981,30.5109,30.4789,30.4981,162900.0
2006-06-28 09:55:00,47.66,47.73,47.65,47.67,222700.0,30.4981,30.5429,30.4917,30.5045,222700.0
2006-06-28 10:00:00,47.67,47.76,47.67,47.75,153700.0,30.5045,30.5621,30.5045,30.5557,153700.0
2006-06-28 10:05:00,47.75,47.77,47.74,47.76,164600.0,30.5557,30.5685,30.5493,30.5621,164600.0
2006-06-28 10:10:00,47.77,47.8,47.75,47.76,166000.0,30.5685,30.5877,30.5557,30.5621,166000.0
2006-06-28 10:15:00,47.75,47.79,47.73,47.78,158100.0,30.5557,30.5813,30.5429,30.5749,158100.0
2006-06-28 10:20:00,47.78,47.78,47.73,47.74,118300.0,30.5749,30.5749,30.5429,30.5493,118300.0
2006-06-28 10:25:00,47.75,47.75,47.7,47.7,107100.0,30.5557,30.5557,30.5237,30.5237,107100.0
2006-06-28 10:30:00,47.71,47.71,47.61,47.67,96900.0,30.5301,30.5301,30.4661,30.5045,96900.0
2006-06-28 10:35:00,47.68,47.69,47.6,47.62,80300.0,30.5109,30.5173,30.4597,30.4725,80300.0
2006-06-28 10:40:00,47.62,47.69,47.62,47.69,81300.0,30.4725,30.5173,30.4725,30.5173,81300.0
2006-06-28 10:45:00,47.69,47.69,47.62,47.63,47800.0,30.5173,30.5173,30.4725,30.4789,47800.0
2006-06-28 10:50:00,47.63,47.64,47.56,47.59,113800.0,30.4789,30.4853,30.4341,30.4533,113800.0
2006-06-28 10:55:00,47.59,47.6,47.56,47.6,103100.0,30.4533,30.4597,30.4341,30.4597,103100.0
2006-06-28 11:00:00,47.59,47.6,47.53,47.54,88600.0,30.4533,30.4597,30.4149,30.4213,88600.0
2006-06-28 11:05:00,47.54,47.63,47.54,47.61,100200.0,30.4213,30.4789,30.4213,30.4661,100200.0
2006-06-28 11:10:00,47.62,47.62,47.57,47.59,49500.0,30.4725,30.4725,30.4405,30.4533,49500.0
2006-06-28 11:15:00,47.58,47.59,47.54,47.54,88500.0,30.4469,30.4533,30.4213,30.4213,88500.0
2006-06-28 11:20:00,47.55,47.57,47.51,47.52,87800.0,30.4277,30.4405,30.4021,30.4085,87800.0
2006-06-28 11:25:00,47.51,47.52,47.46,47.5,58300.0,30.4021,30.4085,30.3701,30.3957,58300.0
2006-06-28 11:30:00,47.51,47.51,47.44,47.47,36800.0,30.4021,30.4021,30.3573,30.3765,36800.0
2006-06-28 11:35:00,47.45,47.52,47.45,47.52,45800.0,30.3637,30.4085,30.3637,30.4085,45800.0
2006-06-28 11:40:00,47.52,47.59,47.51,47.59,54300.0,30.4085,30.4533,30.4021,30.4533,54300.0
2006-06-28 11:45:00,47.59,47.6,47.55,47.56,65400.0,30.4533,30.4597,30.4277,30.4341,65400.0
2006-06-28 11:50:00,47.56,47.64,47.56,47.63,37000.0,30.4341,30.4853,30.4341,30.4789,37000.0
2006-06-28 11:55:00,47.62,47.63,47.6,47.61,51100.0,30.4725,30.4789,30.4597,30.4661,51100.0
2006-06-28 12:00:00,47.61,47.65,47.6,47.64,71300.0,30.4661,30.4917,30.4597,30.4853,71300.0
2006-06-28 12:05:00,47.65,47.67,47.62,47.66,137900.0,30.4917,30.5045,30.4725,30.4981,137900.0
2006-06-28 12:10:00,47.67,47.71,47.64,47.71,82100.0,30.5045,30.5301,30.4853,30.5301,82100.0
2006-06-28 12:15:00,47.7,47.77,47.69,47.74,170300.0,30.5237,30.5685,30.5173,30.5493,170300.0
2006-06-28 12:20:00,47.74,47.82,47.74,47.8,122900.0,30.5493,30.6005,30.5493,30.5877,122900.0
2006-06-28 12:25:00,47.81,47.82,47.77,47.77,80500.0,30.5941,30.6005,30.5685,30.5685,80500.0
2006-06-28 12:30:00,47.78,47.78,47.76,47.76,48200.0,30.5749,30.5749,30.5621,30.5621,48200.0
2006-06-28 12:35:00,47.76,47.78,47.75,47.78,116800.0,30.5621,30.5749,30.5557,30.5749,116800.0
2006-06-28 12:40:00,47.78,47.78,47.75,47.76,45200.0,30.5749,30.5749,30.5557,30.5621,45200.0
2006-06-28 12:45:00,47.76,47.76,47.72,47.72,103300.0,30.5621,30.5621,30.5365,30.5365,103300.0
2006-06-28 12:50:00,47.72,47.74,47.65,47.66,1104600.0,30.5365,30.5493,30.4917,30.4981,1104600.0
2006-06-28 12:55:00,47.66,47.81,47.63,47.67,279800.0,30.4981,30.5941,30.4789,30.5045,279800.0
2006-06-28 13:00:00,47.66,47.67,47.63,47.64,46400.0,30.4981,30.5045,30.4789,30.4853,46400.0
2006-06-28 13:05:00,47.63,47.65,47.62,47.62,272500.0,30.4789,30.4917,30.4725,30.4725,272500.0
2006-06-28 13:10:00,47.63,47.63,47.62,47.63,22000.0,30.4789,30.4789,30.4725,30.4789,22000.0
2006-06-28 13:15:00,47.63,47.66,47.62,47.65,51100.0,30.4789,30.4981,30.4725,30.4917,51100.0
2006-06-28 13:20:00,47.65,47.67,47.65,47.65,76000.0,30.4917,30.5045,30.4917,30.4917,76000.0
2006-06-28 13:25:00,47.65,47.66,47.61,47.61,47900.0,30.4917,30.4981,30.4661,30.4661,47900.0
2006-06-28 13:30:00,47.62,47.62,47.55,47.55,49800.0,30.4725,30.4725,30.4277,30.4277,49800.0
2006-06-28 13:35:00,47.55,47.55,47.52,47.54,104800.0,30.4277,30.4277,30.4085,30.4213,104800.0
2006-06-28 13:40:00,47.55,47.55,47.52,47.53,61100.0,30.4277,30.4277,30.4085,30.4149,61100.0
2006-06-28 13:45:00,47.53,47.58,47.53,47.56,69000.0,30.4149,30.4469,30.4149,30.4341,69000.0
2006-06-28 13:50:00,47.56,47.57,47.54,47.56,40100.0,30.4341,30.4405,30.4213,30.4341,40100.0
2006-06-28 13:55:00,47.57,47.6,47.55,47.6,50700.0,30.4405,30.4597,30.4277,30.4597,50700.0
2006-06-28 14:00:00,47.6,47.6,47.55,47.58,44900.0,30.4597,30.4597,30.4277,30.4469,44900.0
2006-06-28 14:05:00,47.57,47.6,47.55,47.56,50300.0,30.4405,30.4597,30.4277,30.4341,50300.0
2006-06-28 14:10:00,47.56,47.59,47.55,47.58,39800.0,30.4341,30.4533,30.4277,30.4469,39800.0
2006-06-28 14:15:00,47.59,47.64,47.56,47.61,96000.0,30.4533,30.4853,30.4341,30.4661,96000.0
2006-06-28 14:20:00,47.6,47.61,47.57,47.6,47800.0,30.4597,30.4661,30.4405,30.4597,47800.0
2006-06-28 14:25:00,47.61,47.62,47.59,47.61,88900.0,30.4661,30.4725,30.4533,30.4661,88900.0
2006-06-28 14:30:00,47.62,47.64,47.6,47.62,496400.0,30.4725,30.4853,30.4597,30.4725,496400.0
2006-06-28 14:35:00,47.62,47.64,47.61,47.64,99200.0,30.4725,30.4853,30.4661,30.4853,99200.0
2006-06-28 14:40:00,47.64,47.71,47.63,47.71,340800.0,30.4853,30.5301,30.4789,30.5301,340800.0
2006-06-28 14:45:00,47.71,47.74,47.68,47.7,122700.0,30.5301,30.5493,30.5109,30.5237,122700.0
2006-06-28 14:50:00,47.71,47.71,47.65,47.65,328100.0,30.5301,30.5301,30.4917,30.4917,328100.0
2006-06-28 14:55:00,47.65,47.66,47.62,47.65,93400.0,30.4917,30.4981,30.4725,30.4917,93400.0
2006-06-28 15:00:00,47.66,47.66,47.62,47.64,94200.0,30.4981,30.4981,30.4725,30.4853,94200.0
2006-06-28 15:05:00,47.64,47.66,47.63,47.64,76200.0,30.4853,30.4981,30.4789,30.4853,76200.0
2006-06-28 15:10:00,47.65,47.69,47.64,47.68,86000.0,30.4917,30.5173,30.4853,30.5109,86000.0
2006-06-28 15:15:00,47.68,47.69,47.6,47.6,110900.0,30.5109,30.5173,30.4597,30.4597,110900.0
2006-06-28 15:20:00,47.6,47.64,47.6,47.63,60600.0,30.4597,30.4853,30.4597,30.4789,60600.0
2006-06-28 15:25:00,47.63,47.66,47.62,47.65,134200.0,30.4789,30.4981,30.4725,30.4917,134200.0
2006-06-28 15:30:00,47.66,47.73,47.63,47.64,302700.0,30.4981,30.5429,30.4789,30.4853,302700.0
2006-06-28 15:35:00,47.63,47.67,47.63,47.65,112100.0,30.4789,30.5045,30.4789,30.4917,112100.0
2006-06-28 15:40:00,47.65,47.65,47.58,47.6,131800.0,30.4917,30.4917,30.4469,30.4597,131800.0
2006-06-28 15:45:00,47.6,47.64,47.58,47.61,159500.0,30.4597,30.4853,30.4469,30.4661,159500.0
2006-06-28 15:50:00,47.61,47.66,47.6,47.66,227700.0,30.4661,30.4981,30.4597,30.4981,227700.0
2006-06-28 15:55:00,47.66,47.69,47.65,47.66,824000.0,30.4981,30.5173,30.4917,30.4981,824000.0
2006-06-29 09:30:00,47.71,47.87,47.71,47.85,580600.0,30.5301,30.6325,30.5301,30.6197,580600.0
2006-06-29 09:35:00,47.85,47.92,47.83,47.88,780100.0,30.6197,30.6645,30.6069,30.6389,780100.0
2006-06-29 09:40:00,47.88,47.88,47.68,47.69,255200.0,30.6389,30.6389,30.5109,30.5173,255200.0
2006-06-29 09:45:00,47.71,47.78,47.69,47.7,219000.0,30.5301,30.5749,30.5173,30.5237,219000.0
2006-06-29 09:50:00,47.69,47.77,47.62,47.76,186900.0,30.5173,30.5685,30.4725,30.5621,186900.0
2006-06-29 09:55:00,47.75,47.76,47.7,47.71,101500.0,30.5557,30.5621,30.5237,30.5301,101500.0
2006-06-29 10:00:00,47.71,47.75,47.65,47.73,120900.0,30.5301,30.5557,30.4917,30.5429,120900.0
2006-06-29 10:05:00,47.74,47.82,47.73,47.75,130700.0,30.5493,30.6005,30.5429,30.5557,130700.0
2006-06-29 10:10:00,47.75,47.85,47.73,47.82,141500.0,30.5557,30.6197,30.5429,30.6005,141500.0
2006-06-29 10:15:00,47.82,47.85,47.8,47.83,62600.0,30.6005,30.6197,30.5877,30.6069,62600.0
2006-06-29 10:20:00,47.83,47.89,47.81,47.86,172000.0,30.6069,30.6453,30.5941,30.6261,172000.0
2006-06-29 10:25:00,47.86,47.86,47.74,47.8,111300.0,30.6261,30.6261,30.5493,30.5877,111300.0
2006-06-29 10:30:00,47.79,47.87,47.79,47.82,81600.0,30.5813,30.6325,30.5813,30.6005,81600.0
2006-06-29 10:35:00,47.82,47.89,47.82,47.88,112400.0,30.6005,30.6453,30.6005,30.6389,112400.0
2006-06-29 10:40:00,47.88,47.9,47.84,47.84,128800.0,30.6389,30.6517,30.6133,30.6133,128800.0
2006-06-29 10:45:00,47.84,47.9,47.84,47.88,174600.0,30.6133,30.6517,30.6133,30.6389,174600.0
2006-06-29 10:50:00,47.88,47.88,47.83,47.84,89900.0,30.6389,30.6389,30.6069,30.6133,89900.0
2006-06-29 10:55:00,47.84,47.84,47.79,47.8,86200.0,30.6133,30.6133,30.5813,30.5877,86200.0
2006-06-29 11:00:00,47.8,47.85,47.78,47.82,132700.0,30.5877,30.6197,30.5749,30.6005,132700.0
2006-06-29 11:05:00,47.83,47.86,47.79,47.81,125900.0,30.6069,30.6261,30.5813,30.5941,125900.0
2006-06-29 11:10:00,47.82,47.9,47.81,47.86,133900.0,30.6005,30.6517,30.5941,30.6261,133900.0
2006-06-29 11:15:00,47.86,47.87,47.84,47.84,72100.0,30.6261,30.6325,30.6133,30.6133,72100.0
2006-06-29 11:20:00,47.85,47.87,47.84,47.87,67400.0,30.6197,30.6325,30.6133,30.6325,67400.0
2006-06-29 11:25:00,47.86,47.87,47.84,47.85,64100.0,30.6261,30.6325,30.6133,30.6197,64100.0
2006-06-29 11:30:00,47.85,47.87,47.84,47.86,82500.0,30.6197,30.6325,30.6133,30.6261,82500.0
2006-06-29 11:35:00,47.86,47.86,47.81,47.81,81000.0,30.6261,30.6261,30.5941,30.5941,81000.0
2006-06-29 11:40:00,47.8,47.8,47.71,47.71,127000.0,30.5877,30.5877,30.5301,30.5301,127000.0
2006-06-29 11:45:00,47.71,47.73,47.69,47.7,105100.0,30.5301,30.5429,30.5173,30.5237,105100.0
2006-06-29 11:50:00,47.7,47.75,47.65,47.65,156600.0,30.5237,30.5557,30.4917,30.4917,156600.0
2006-06-29 11:55:00,47.65,47.67,47.64,47.67,66600.0,30.4917,30.5045,30.4853,30.5045,66600.0
2006-06-29 12:00:00,47.66,47.67,47.57,47.66,163700.0,30.4981,30.5045,30.4405,30.4981,163700.0
2006-06-29 12:05:00,47.66,47.74,47.66,47.7,120500.0,30.4981,30.5493,30.4981,30.5237,120500.0
2006-06-29 12:10:00,47.7,47.74,47.69,47.74,48500.0,30.5237,30.5493,30.5173,30.5493,48500.0
2006-06-29 12:15:00,47.74,47.81,47.74,47.79,61900.0,30.5493,30.5941,30.5493,30.5813,61900.0
2006-06-29 12:20:00,47.79,47.8,47.78,47.79,42300.0,30.5813,30.5877,30.5749,30.5813,42300.0
2006-06-29 12:25:00,47.78,47.8,47.76,47.77,34100.0,30.5749,30.5877,30.5621,30.5685,34100.0
2006-06-29 12:30:00,47.77,47.77,47.72,47.75,64600.0,30.5685,30.5685,30.5365,30.5557,64600.0
2006-06-29 12:35:00,47.76,47.76,47.71,47.72,38800.0,30.5621,30.5621,30.5301,30.5365,38800.0
2006-06-29 12:40:00,47.75,47.75,47.69,47.7,80800.0,30.5557,30.5557,30.5173,30.5237,80800.0
2006-06-29 12:45:00,47.7,47.7,47.64,47.65,277800.0,30.5237,30.5237,30.4853,30.4917,277800.0
2006-06-29 12:50:00,47.65,47.69,47.62,47.64,61800.0,30.4917,30.5173,30.4725,30.4853,61800.0
2006-06-29 12:55:00,47.64,47.68,47.64,47.65,109200.0,30.4853,30.5109,30.4853,30.4917,109200.0
2006-06-29 13:00:00,47.66,47.7,47.65,47.69,253900.0,30.4981,30.5237,30.4917,30.5173,253900.0
2006-06-29 13:05:00,47.7,47.71,47.67,47.7,58300.0,30.5237,30.5301,30.5045,30.5237,58300.0
2006-06-29 13:10:00,47.7,47.74,47.7,47.73,66300.0,30.5237,30.5493,30.5237,30.5429,66300.0
2006-06-29 13:15:00,47.74,47.74,47.7,47.71,99900.0,30.5493,30.5493,30.5237,30.5301,99900.0
2006-06-29 13:20:00,47.7,47.71,47.69,47.7,65900.0,30.5237,30.5301,30.5173,30.5237,65900.0
2006-06-29 13:25:00,47.71,47.71,47.69,47.7,58800.0,30.5301,30.5301,30.5173,30.5237,58800.0
2006-06-29 13:30:00,47.71,47.74,47.7,47.71,76600.0,30.5301,30.5493,30.5237,30.5301,76600.0
2006-06-29 13:35:00,47.7,47.71,47.67,47.67,69100.0,30.5237,30.5301,30.5045,30.5045,69100.0
2006-06-29 13:40:00,47.68,47.74,47.67,47.68,71200.0,30.5109,30.5493,30.5045,30.5109,71200.0
2006-06-29 13:45:00,47.67,47.68,47.65,47.65,42400.0,30.5045,30.5109,30.4917,30.4917,42400.0
2006-06-29 13:50:00,47.66,47.66,47.65,47.65,51000.0,30.4981,30.4981,30.4917,30.4917,51000.0
2006-06-29 13:55:00,47.66,47.68,47.65,47.66,81900.0,30.4981,30.5109,30.4917,30.4981,81900.0
2006-06-29 14:00:00,47.66,47.73,47.64,47.69,127900.0,30.4981,30.5429,30.4853,30.5173,127900.0
2006-06-29 14:05:00,47.69,47.7,47.65,47.69,97300.0,30.5173,30.5237,30.4917,30.5173,97300.0
2006-06-29 14:10:00,47.7,47.7,47.67,47.69,86400.0,30.5237,30.5237,30.5045,30.5173,86400.0
2006-06-29 14:15:00,47.69,48.05,47.66,48.04,572300.0,30.5173,30.7477,30.4981,30.7413,572300.0
2006-06-29 14:20:00,48.05,48.46,48.02,48.38,685200.0,30.7477,31.01,30.7285,30.9588,685200.0
2006-06-29 14:25:00,48.39,48.43,48.24,48.27,618400.0,30.9652,30.9908,30.8692,30.8884,618400.0
2006-06-29 14:30:00,48.27,48.43,48.26,48.33,480200.0,30.8884,30.9908,30.882,30.9268,480200.0
2006-06-29 14:35:00,48.33,48.35,48.25,48.32,361900.0,30.9268,30.9396,30.8756,30.9204,361900.0
2006-06-29 14:40:00,48.32,48.44,48.3,48.44,377000.0,30.9204,30.9972,30.9076,30.9972,377000.0
2006-06-29 14:45:00,48.44,48.7,48.4,48.59,383100.0,30.9972,31.1636,30.9716,31.0932,383100.0
2006-06-29 14:50:00,48.59,48.59,48.51,48.57,281800.0,31.0932,31.0932,31.042,31.0804,281800.0
2006-06-29 14:55:00,48.57,48.58,48.52,48.54,262300.0,31.0804,31.0868,31.0484,31.0612,262300.0
2006-06-29 15:00:00,48.54,48.55,48.46,48.48,163900.0,31.0612,31.0676,31.01,31.0228,163900.0
2006-06-29 15:05:00,48.48,48.49,48.44,48.49,179200.0,31.0228,31.0292,30.9972,31.0292,179200.0
2006-06-29 15:10:00,48.49,48.56,48.43,48.43,266100.0,31.0292,31.074,30.9908,30.9908,266100.0
2006-06-29 15:15:00,48.44,48.47,48.41,48.44,194300.0,30.9972,31.0164,30.978,30.9972,194300.0
2006-06-29 15:20:00,48.44,48.45,48.39,48.39,162600.0,30.9972,31.0036,30.9652,30.9652,162600.0
2006-06-29 15:25:00,48.39,48.58,48.38,48.49,268300.0,30.9652,31.0868,30.9588,31.0292,268300.0
2006-06-29 15:30:00,48.5,48.5,48.4,48.44,268800.0,31.0356,31.0356,30.9716,30.9972,268800.0
2006-06-29 15:35:00,48.45,48.54,48.43,48.54,257100.0,31.0036,31.0612,30.9908,31.0612,257100.0
2006-06-29 15:40:00,48.54,48.58,48.5,48.5,303000.0,31.0612,31.0868,31.0356,31.0356,303000.0
2006-06-29 15:45:00,48.5,48.57,48.47,48.56,377100.0,31.0356,31.0804,31.0164,31.074,377100.0
2006-06-29 15:50:00,48.56,48.61,48.55,48.6,587100.0,31.074,31.106,31.0676,31.0996,587100.0
2006-06-29 15:55:00,48.61,48.64,48.58,48.6,427100.0,31.106,31.1252,31.0868,31.0996,427100.0
2006-06-30 09:30:00,48.8,48.81,48.65,48.75,416800.0,31.2276,31.234,31.1316,31.1956,416800.0
2006-06-30 09:35:00,48.76,48.76,48.63,48.66,174900.0,31.202,31.202,31.1188,31.138,174900.0
2006-06-30 09:40:00,48.66,48.8,48.65,48.77,203100.0,31.138,31.2276,31.1316,31.2084,203100.0
2006-06-30 09:45:00,48.76,48.76,48.6,48.63,229100.0,31.202,31.202,31.0996,31.1188,229100.0
2006-06-30 09:50:00,48.65,48.7,48.63,48.67,161900.0,31.1316,31.1636,31.1188,31.1444,161900.0
2006-06-30 09:55:00,48.67,48.69,48.64,48.66,138600.0,31.1444,31.1572,31.1252,31.138,138600.0
2006-06-30 10:00:00,48.66,48.67,48.51,48.51,154100.0,31.138,31.1444,31.042,31.042,154100.0
2006-06-30 10:05:00,48.51,48.51,48.38,48.45,204200.0,31.042,31.042,30.9588,31.0036,204200.0
2006-06-30 10:10:00,48.45,48.5,48.42,48.44,184100.0,31.0036,31.0356,30.9844,30.9972,184100.0
2006-06-30 10:15:00,48.43,48.45,48.38,48.43,126200.0,30.9908,31.0036,30.9588,30.9908,126200.0
2006-06-30 10:20:00,48.43,48.43,48.37,48.38,161400.0,30.9908,30.9908,30.9524,30.9588,161400.0
2006-06-30 10:25:00,48.38,48.58,48.38,48.58,123100.0,30.9588,31.0868,30.9588,31.0868,123100.0
2006-06-30 10:30:00,48.58,48.59,48.49,48.5,86500.0,31.0868,31.0932,31.0292,31.0356,86500.0
2006-06-30 10:35:00,48.5,48.51,48.47,48.47,99500.0,31.0356,31.042,31.0164,31.0164,99500.0
2006-06-30 10:40:00,48.47,48.47,48.38,48.4,86300.0,31.0164,31.0164,30.9588,30.9716,86300.0
2006-06-30 10:45:00,48.4,48.42,48.33,48.34,117300.0,30.9716,30.9844,30.9268,30.9332,117300.0
2006-06-30 10:50:00,48.34,48.46,48.33,48.43,149800.0,30.9332,31.01,30.9268,30.9908,149800.0
2006-06-30 10:55:00,48.44,48.51,48.42,48.51,69400.0,30.9972,31.042,30.9844,31.042,69400.0
2006-06-30 11:00:00,48.5,48.51,48.45,48.49,121100.0,31.0356,31.042,31.0036,31.0292,121100.0
2006-06-30 11:05:00,48.5,48.53,48.48,48.48,116600.0,31.0356,31.0548,31.0228,31.0228,116600.0
2006-06-30 11:10:00,48.48,48.5,48.46,48.49,77200.0,31.0228,31.0356,31.01,31.0292,77200.0
2006-06-30 11:15:00,48.5,48.5,48.41,48.44,92700.0,31.0356,31.0356,30.978,30.9972,92700.0
2006-06-30 11:20:00,48.43,48.51,48.39,48.5,156600.0,30.9908,31.042,30.9652,31.0356,156600.0
2006-06-30 11:25:00,48.51,48.52,48.49,48.5,124000.0,31.042,31.0484,31.0292,31.0356,124000.0
2006-06-30 11:30:00,48.49,48.54,48.49,48.53,94500.0,31.0292,31.0612,31.0292,31.0548,94500.0
2006-06-30 11:35:00,48.54,48.54,48.5,48.5,45800.0,31.0612,31.0612,31.0356,31.0356,45800.0
2006-06-30 11:40:00,48.5,48.52,48.47,48.48,133800.0,31.0356,31.0484,31.0164,31.0228,133800.0
2006-06-30 11:45:00,48.48,48.49,48.45,48.46,64500.0,31.0228,31.0292,31.0036,31.01,64500.0
2006-06-30 11:50:00,48.46,48.5,48.45,48.5,72200.0,31.01,31.0356,31.0036,31.0356,72200.0
2006-06-30 11:55:00,48.5,48.52,48.47,48.5,128500.0,31.0356,31.0484,31.0164,31.0356,128500.0
2006-06-30 12:00:00,48.5,48.51,48.48,48.51,72100.0,31.0356,31.042,31.0228,31.042,72100.0
2006-06-30 12:05:00,48.51,48.52,48.48,48.51,219200.0,31.042,31.0484,31.0228,31.042,219200.0
2006-06-30 12:10:00,48.51,48.52,48.49,48.5,48900.0,31.042,31.0484,31.0292,31.0356,48900.0
2006-06-30 12:15:00,48.5,48.53,48.49,48.51,61900.0,31.0356,31.0548,31.0292,31.042,61900.0
2006-06-30 12:20:00,48.52,48.54,48.51,48.52,54400.0,31.0484,31.0612,31.042,31.0484,54400.0
2006-06-30 12:25:00,48.52,48.53,48.51,48.52,29000.0,31.0484,31.0548,31.042,31.0484,29000.0
2006-06-30 12:30:00,48.53,48.54,48.5,48.54,41000.0,31.0548,31.0612,31.0356,31.0612,41000.0
2006-06-30 12:35:00,48.53,48.55,48.53,48.54,46100.0,31.0548,31.0676,31.0548,31.0612,46100.0
2006-06-30 12:40:00,48.55,48.57,48.54,48.55,109500.0,31.0676,31.0804,31.0612,31.0676,109500.0
2006-06-30 12:45:00,48.54,48.55,48.5,48.5,75700.0,31.0612,31.0676,31.0356,31.0356,75700.0
2006-06-30 12:50:00,48.5,48.5,48.46,48.47,22900.0,31.0356,31.0356,31.01,31.0164,22900.0
2006-06-30 12:55:00,48.47,48.5,48.46,48.49,49200.0,31.0164,31.0356,31.01,31.0292,49200.0
2006-06-30 13:00:00,48.5,48.55,48.49,48.53,34600.0,31.0356,31.0676,31.0292,31.0548,34600.0
2006-06-30 13:05:00,48.54,48.54,48.52,48.53,37200.0,31.0612,31.0612,31.0484,31.0548,37200.0
2006-06-30 13:10:00,48.52,48.53,48.45,48.45,58600.0,31.0484,31.0548,31.0036,31.0036,58600.0
2006-06-30 13:15:00,48.45,48.46,48.37,48.38,115300.0,31.0036,31.01,30.9524,30.9588,115300.0
2006-06-30 13:20:00,48.38,48.38,48.33,48.35,64400.0,30.9588,30.9588,30.9268,30.9396,64400.0
2006-06-30 13:25:00,48.36,48.36,48.23,48.23,138400.0,30.946,30.946,30.8628,30.8628,138400.0
2006-06-30 13:30:00,48.28,48.28,48.23,48.27,129300.0,30.8948,30.8948,30.8628,30.8884,129300.0
2006-06-30 13:35:00,48.27,48.33,48.26,48.33,135500.0,30.8884,30.9268,30.882,30.9268,135500.0
2006-06-30 13:40:00,48.33,48.33,48.27,48.28,56400.0,30.9268,30.9268,30.8884,30.8948,56400.0
2006-06-30 13:45:00,48.29,48.3,48.25,48.25,76000.0,30.9012,30.9076,30.8756,30.8756,76000.0
2006-06-30 13:50:00,48.26,48.26,48.21,48.22,130300.0,30.882,30.882,30.85,30.8564,130300.0
2006-06-30 13:55:00,48.22,48.23,48.16,48.18,178800.0,30.8564,30.8628,30.818,30.8308,178800.0
2006-06-30 14:00:00,48.19,48.21,48.15,48.21,109200.0,30.8372,30.85,30.8116,30.85,109200.0
2006-06-30 14:05:00,48.2,48.25,48.19,48.24,137200.0,30.8436,30.8756,30.8372,30.8692,137200.0
2006-06-30 14:10:00,48.24,48.27,48.2,48.21,117900.0,30.8692,30.8884,30.8436,30.85,117900.0
2006-06-30 14:15:00,48.21,48.24,48.21,48.24,138800.0,30.85,30.8692,30.85,30.8692,138800.0
2006-06-30 14:20:00,48.24,48.26,48.2,48.2,178100.0,30.8692,30.882,30.8436,30.8436,178100.0
2006-06-30 14:25:00,48.21,48.22,48.15,48.2,179100.0,30.85,30.8564,30.8116,30.8436,179100.0
2006-06-30 14:30:00,48.19,48.2,48.18,48.18,109200.0,30.8372,30.8436,30.8308,30.8308,109200.0
2006-06-30 14:35:00,48.19,48.2,48.13,48.16,166400.0,30.8372,30.8436,30.7988,30.818,166400.0
2006-06-30 14:40:00,48.17,48.21,48.16,48.2,120500.0,30.8244,30.85,30.818,30.8436,120500.0
2006-06-30 14:45:00,48.2,48.23,48.16,48.18,139700.0,30.8436,30.8628,30.818,30.8308,139700.0
2006-06-30 14:50:00,48.19,48.22,48.18,48.21,80000.0,30.8372,30.8564,30.8308,30.85,80000.0
2006-06-30 14:55:00,48.21,48.21,48.14,48.17,140600.0,30.85,30.85,30.8052,30.8244,140600.0
2006-06-30 15:00:00,48.18,48.18,48.14,48.17,88800.0,30.8308,30.8308,30.8052,30.8244,88800.0
2006-06-30 15:05:00,48.16,48.18,48.15,48.16,111000.0,30.818,30.8308,30.8116,30.818,111000.0
2006-06-30 15:10:00,48.16,48.16,48.13,48.15,127500.0,30.818,30.818,30.7988,30.8116,127500.0
2006-06-30 15:15:00,48.16,48.18,48.14,48.18,136000.0,30.818,30.8308,30.8052,30.8308,136000.0
2006-06-30 15:20:00,48.17,48.18,48.15,48.16,121900.0,30.8244,30.8308,30.8116,30.818,121900.0
2006-06-30 15:25:00,48.17,48.17,48.13,48.14,149100.0,30.8244,30.8244,30.7988,30.8052,149100.0
2006-06-30 15:30:00,48.13,48.45,48.13,48.13,124000.0,30.7988,31.0036,30.7988,30.7988,124000.0
2006-06-30 15:35:00,48.14,48.16,48.12,48.12,220800.0,30.8052,30.818,30.7924,30.7924,220800.0
2006-06-30 15:40:00,48.12,48.17,48.11,48.15,182300.0,30.7924,30.8244,30.786,30.8116,182300.0
2006-06-30 15:45:00,48.15,48.27,48.15,48.23,298200.0,30.8116,30.8884,30.8116,30.8628,298200.0
2006-06-30 15:50:00,48.23,48.26,48.23,48.24,346800.0,30.8628,30.882,30.8628,30.8692,346800.0
2006-06-30 15:55:00,48.24,48.25,48.01,48.03,769900.0,30.8692,30.8756,30.7221,30.7349,769900.0
2006-07-03 09:30:00,48.19,48.41,48.18,48.41,397100.0,30.8372,30.978,30.8308,30.978,397100.0
2006-07-03 09:35:00,48.41,48.41,48.23,48.34,141000.0,30.978,30.978,30.8628,30.9332,141000.0
2006-07-03 09:40:00,48.34,48.48,48.28,48.46,189700.0,30.9332,31.0228,30.8948,31.01,189700.0
2006-07-03 09:45:00,48.46,48.53,48.45,48.5,171300.0,31.01,31.0548,31.0036,31.0356,171300.0
2006-07-03 09:50:00,48.48,48.52,48.39,48.4,82900.0,31.0228,31.0484,30.9652,30.9716,82900.0
2006-07-03 09:55:00,48.41,48.46,48.36,48.39,90700.0,30.978,31.01,30.946,30.9652,90700.0
2006-07-03 10:00:00,48.38,48.43,48.33,48.39,94300.0,30.9588,30.9908,30.9268,30.9652,94300.0
2006-07-03 10:05:00,48.4,48.48,48.4,48.47,65600.0,30.9716,31.0228,30.9716,31.0164,65600.0
2006-07-03 10:10:00,48.48,48.53,48.43,48.53,119200.0,31.0228,31.0548,30.9908,31.0548,119200.0
2006-07-03 10:15:00,48.53,48.55,48.51,48.55,71300.0,31.0548,31.0676,31.042,31.0676,71300.0
2006-07-03 10:20:00,48.55,48.55,48.47,48.52,73700.0,31.0676,31.0676,31.0164,31.0484,73700.0
2006-07-03 10:25:00,48.52,48.54,48.51,48.53,90900.0,31.0484,31.0612,31.042,31.0548,90900.0
2006-07-03 10:30:00,48.54,48.58,48.53,48.57,97400.0,31.0612,31.0868,31.0548,31.0804,97400.0
2006-07-03 10:35:00,48.56,48.61,48.56,48.58,169100.0,31.074,31.106,31.074,31.0868,169100.0
2006-07-03 10:40:00,48.59,48.62,48.58,48.6,182200.0,31.0932,31.1124,31.0868,31.0996,182200.0
2006-07-03 10:45:00,48.6,48.62,48.58,48.6,212600.0,31.0996,31.1124,31.0868,31.0996,212600.0
2006-07-03 10:50:00,48.61,48.62,48.59,48.62,141100.0,31.106,31.1124,31.0932,31.1124,141100.0
2006-07-03 10:55:00,48.61,48.65,48.58,48.6,185300.0,31.106,31.1316,31.0868,31.0996,185300.0
2006-07-03 11:00:00,48.61,48.66,48.61,48.63,54500.0,31.106,31.138,31.106,31.1188,54500.0
2006-07-03 11:05:00,48.63,48.68,48.61,48.68,166000.0,31.1188,31.1508,31.106,31.1508,166000.0
2006-07-03 11:10:00,48.68,48.72,48.68,48.72,126500.0,31.1508,31.1764,31.1508,31.1764,126500.0
2006-07-03 11:15:00,48.72,48.75,48.71,48.75,119200.0,31.1764,31.1956,31.17,31.1956,119200.0
2006-07-03 11:20:00,48.75,48.77,48.73,48.77,99000.0,31.1956,31.2084,31.1828,31.2084,99000.0
2006-07-03 11:25:00,48.77,48.79,48.75,48.75,97400.0,31.2084,31.2212,31.1956,31.1956,97400.0
2006-07-03 11:30:00,48.76,48.79,48.75,48.78,75500.0,31.202,31.2212,31.1956,31.2148,75500.0
2006-07-03 11:35:00,48.78,48.85,48.78,48.84,131400.0,31.2148,31.2596,31.2148,31.2532,131400.0
2006-07-03 11:40:00,48.84,48.93,48.84,48.91,230300.0,31.2532,31.3108,31.2532,31.298,230300.0
2006-07-03 11:45:00,48.9,48.94,48.89,48.94,143900.0,31.2916,31.3172,31.2852,31.3172,143900.0
2006-07-03 11:50:00,48.94,48.98,48.93,48.97,219100.0,31.3172,31.3428,31.3108,31.3364,219100.0
2006-07-03 11:55:00,48.98,48.98,48.94,48.95,108100.0,31.3428,31.3428,31.3172,31.3236,108100.0
2006-07-03 12:00:00,48.95,48.95,48.91,48.94,145800.0,31.3236,31.3236,31.298,31.3172,145800.0
2006-07-03 12:05:00,48.94,49.0,48.38,48.99,256900.0,31.3172,31.3556,30.9588,31.3492,256900.0
2006-07-03 12:10:00,49.0,49.03,48.99,49.02,460200.0,31.3556,31.3748,31.3492,31.3684,460200.0
2006-07-03 12:15:00,49.02,49.02,48.99,49.0,140000.0,31.3684,31.3684,31.3492,31.3556,140000.0
2006-07-03 12:20:00,48.99,49.02,48.97,48.97,160000.0,31.3492,31.3684,31.3364,31.3364,160000.0
2006-07-03 12:25:00,48.97,48.98,48.93,48.94,128000.0,31.3364,31.3428,31.3108,31.3172,128000.0
2006-07-03 12:30:00,48.94,48.96,48.92,48.93,102400.0,31.3172,31.33,31.3044,31.3108,102400.0
2006-07-03 12:35:00,48.93,48.94,48.9,48.9,93800.0,31.3108,31.3172,31.2916,31.2916,93800.0
2006-07-03 12:40:00,48.91,48.92,48.89,48.92,132800.0,31.298,31.3044,31.2852,31.3044,132800.0
2006-07-03 12:45:00,48.92,48.92,48.88,48.88,137600.0,31.3044,31.3044,31.2788,31.2788,137600.0
2006-07-03 12:50:00,48.88,48.89,48.81,48.83,178800.0,31.2788,31.2852,31.234,31.2468,178800.0
2006-07-03 12:55:00,48.82,48.9,48.8,48.81,225200.0,31.2404,31.2916,31.2276,31.234,225200.0
2006-07-03 13:00:00,48.81,48.81,48.8,48.8,161100.0,31.234,31.234,31.2276,31.2276,161100.0
2006-07-03 13:05:00,48.8,48.8,48.8,48.8,0.0,31.2276,31.2276,31.2276,31.2276,0.0
2006-07-03 13:10:00,48.8,48.8,48.8,48.8,0.0,31.2276,31.2276,31.2276,31.2276,0.0
2006-07-03 13:15:00,48.77,48.89,48.77,48.87,900.0,31.2084,31.2852,31.2084,31.2724,900.0
2006-07-03 13:20:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:25:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:30:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:35:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:40:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:45:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:50:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:55:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:00:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:05:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:10:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:15:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:20:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:25:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:30:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:35:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:40:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:45:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:50:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:55:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:00:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:05:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:10:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:15:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:20:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:25:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:30:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:35:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:40:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:45:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:50:00,48.85,48.85,48.85,48.85,100.0,31.2596,31.2596,31.2596,31.2596,100.0
2006-07-03 15:55:00,48.85,48.85,48.85,48.85,0.0,31.2596,31.2596,31.2596,31.2596,0.0
2006-07-05 09:30:00,48.5,48.51,48.4,48.46,406800.0,31.0356,31.042,30.9716,31.01,406800.0
2006-07-05 09:35:00,48.45,48.46,48.32,48.42,157600.0,31.0036,31.01,30.9204,30.9844,157600.0
2006-07-05 09:40:00,48.42,48.45,48.35,48.38,92900.0,30.9844,31.0036,30.9396,30.9588,92900.0
2006-07-05 09:45:00,48.38,48.44,48.37,48.42,133800.0,30.9588,30.9972,30.9524,30.9844,133800.0
2006-07-05 09:50:00,48.4,48.41,48.36,48.38,194000.0,30.9716,30.978,30.946,30.9588,194000.0
2006-07-05 09:55:00,48.38,48.41,48.36,48.39,162300.0,30.9588,30.978,30.946,30.9652,162300.0
2006-07-05 10:00:00,48.37,48.45,48.37,48.45,175500.0,30.9524,31.0036,30.9524,31.0036,175500.0
2006-07-05 10:05:00,48.44,48.44,48.38,48.41,141900.0,30.9972,30.9972,30.9588,30.978,141900.0
2006-07-05 10:10:00,48.41,48.52,48.4,48.52,106600.0,30.978,31.0484,30.9716,31.0484,106600.0
2006-07-05 10:15:00,48.53,48.56,48.48,48.52,101500.0,31.0548,31.074,31.0228,31.0484,101500.0
2006-07-05 10:20:00,48.51,48.55,48.51,48.52,93500.0,31.042,31.0676,31.042,31.0484,93500.0
2006-07-05 10:25:00,48.52,48.55,48.5,48.54,84600.0,31.0484,31.0676,31.0356,31.0612,84600.0
2006-07-05 10:30:00,48.54,48.57,48.52,48.53,82000.0,31.0612,31.0804,31.0484,31.0548,82000.0
2006-07-05 10:35:00,48.53,48.56,48.52,48.52,57100.0,31.0548,31.074,31.0484,31.0484,57100.0
2006-07-05 10:40:00,48.52,48.53,48.5,48.52,97500.0,31.0484,31.0548,31.0356,31.0484,97500.0
2006-07-05 10:45:00,48.52,48.52,48.47,48.48,358100.0,31.0484,31.0484,31.0164,31.0228,358100.0
2006-07-05 10:50:00,48.47,48.47,48.38,48.4,135100.0,31.0164,31.0164,30.9588,30.9716,135100.0
2006-07-05 10:55:00,48.39,48.41,48.34,48.4,104300.0,30.9652,30.978,30.9332,30.9716,104300.0
2006-07-05 11:00:00,48.4,48.42,48.36,48.39,82000.0,30.9716,30.9844,30.946,30.9652,82000.0
2006-07-05 11:05:00,48.39,48.39,48.33,48.38,128700.0,30.9652,30.9652,30.9268,30.9588,128700.0
2006-07-05 11:10:00,48.37,48.38,48.34,48.37,75000.0,30.9524,30.9588,30.9332,30.9524,75000.0
2006-07-05 11:15:00,48.36,48.38,48.34,48.37,109800.0,30.946,30.9588,30.9332,30.9524,109800.0
2006-07-05 11:20:00,48.36,48.4,48.34,48.4,150000.0,30.946,30.9716,30.9332,30.9716,150000.0
2006-07-05 11:25:00,48.39,48.5,48.39,48.5,178600.0,30.9652,31.0356,30.9652,31.0356,178600.0
2006-07-05 11:30:00,48.49,48.56,48.49,48.56,185600.0,31.0292,31.074,31.0292,31.074,185600.0
2006-07-05 11:35:00,48.56,48.61,48.55,48.6,107800.0,31.074,31.106,31.0676,31.0996,107800.0
2006-07-05 11:40:00,48.6,48.63,48.58,48.61,121500.0,31.0996,31.1188,31.0868,31.106,121500.0
2006-07-05 11:45:00,48.61,48.67,48.6,48.67,110100.0,31.106,31.1444,31.0996,31.1444,110100.0
2006-07-05 11:50:00,48.66,48.72,48.66,48.69,143600.0,31.138,31.1764,31.138,31.1572,143600.0
2006-07-05 11:55:00,48.69,48.76,48.69,48.73,75100.0,31.1572,31.202,31.1572,31.1828,75100.0
2006-07-05 12:00:00,48.73,48.74,48.69,48.69,245800.0,31.1828,31.1892,31.1572,31.1572,245800.0
2006-07-05 12:05:00,48.69,48.71,48.68,48.7,104800.0,31.1572,31.17,31.1508,31.1636,104800.0
2006-07-05 12:10:00,48.69,48.71,48.61,48.62,90100.0,31.1572,31.17,31.106,31.1124,90100.0
2006-07-05 12:15:00,48.62,48.63,48.57,48.57,79100.0,31.1124,31.1188,31.0804,31.0804,79100.0
2006-07-05 12:20:00,48.57,48.58,48.53,48.57,84000.0,31.0804,31.0868,31.0548,31.0804,84000.0
2006-07-05 12:25:00,48.58,48.62,48.57,48.62,72900.0,31.0868,31.1124,31.0804,31.1124,72900.0
2006-07-05 12:30:00,48.62,48.62,48.57,48.58,59100.0,31.1124,31.1124,31.0804,31.0868,59100.0
2006-07-05 12:35:00,48.59,48.61,48.56,48.6,78800.0,31.0932,31.106,31.074,31.0996,78800.0
2006-07-05 12:40:00,48.59,48.6,48.58,48.59,62400.0,31.0932,31.0996,31.0868,31.0932,62400.0
2006-07-05 12:45:00,48.58,48.6,48.57,48.58,56000.0,31.0868,31.0996,31.0804,31.0868,56000.0
2006-07-05 12:50:00,48.58,48.62,48.58,48.62,59500.0,31.0868,31.1124,31.0868,31.1124,59500.0
2006-07-05 12:55:00,48.62,48.62,48.6,48.61,46100.0,31.1124,31.1124,31.0996,31.106,46100.0
2006-07-05 13:00:00,48.6,48.65,48.59,48.65,137000.0,31.0996,31.1316,31.0932,31.1316,137000.0
2006-07-05 13:05:00,48.65,48.67,48.63,48.66,140400.0,31.1316,31.1444,31.1188,31.138,140400.0
2006-07-05 13:10:00,48.66,48.73,48.65,48.72,109400.0,31.138,31.1828,31.1316,31.1764,109400.0
2006-07-05 13:15:00,48.72,48.74,48.7,48.74,188300.0,31.1764,31.1892,31.1636,31.1892,188300.0
2006-07-05 13:20:00,48.74,48.75,48.69,48.73,227900.0,31.1892,31.1956,31.1572,31.1828,227900.0
2006-07-05 13:25:00,48.73,48.77,48.72,48.75,78800.0,31.1828,31.2084,31.1764,31.1956,78800.0
2006-07-05 13:30:00,48.75,48.81,48.74,48.8,163700.0,31.1956,31.234,31.1892,31.2276,163700.0
2006-07-05 13:35:00,48.81,48.93,48.8,48.93,239700.0,31.234,31.3108,31.2276,31.3108,239700.0
2006-07-05 13:40:00,48.92,48.92,48.89,48.9,68800.0,31.3044,31.3044,31.2852,31.2916,68800.0
2006-07-05 13:45:00,48.9,48.93,48.89,48.91,203500.0,31.2916,31.3108,31.2852,31.298,203500.0
2006-07-05 13:50:00,48.9,48.94,48.89,48.93,192300.0,31.2916,31.3172,31.2852,31.3108,192300.0
2006-07-05 13:55:00,48.92,48.92,48.87,48.9,133100.0,31.3044,31.3044,31.2724,31.2916,133100.0
2006-07-05 14:00:00,48.9,48.91,48.86,48.88,106700.0,31.2916,31.298,31.266,31.2788,106700.0
2006-07-05 14:05:00,48.87,48.91,48.87,48.91,130400.0,31.2724,31.298,31.2724,31.298,130400.0
2006-07-05 14:10:00,48.91,48.97,48.9,48.96,258700.0,31.298,31.3364,31.2916,31.33,258700.0
2006-07-05 14:15:00,48.96,48.96,48.94,48.95,159100.0,31.33,31.33,31.3172,31.3236,159100.0
2006-07-05 14:20:00,48.95,48.97,48.94,48.96,77900.0,31.3236,31.3364,31.3172,31.33,77900.0
2006-07-05 14:25:00,48.97,48.97,48.94,48.95,92100.0,31.3364,31.3364,31.3172,31.3236,92100.0
2006-07-05 14:30:00,48.95,49.0,48.95,49.0,111700.0,31.3236,31.3556,31.3236,31.3556,111700.0
2006-07-05 14:35:00,49.0,49.1,48.99,49.05,771100.0,31.3556,31.4196,31.3492,31.3876,771100.0
2006-07-05 14:40:00,49.06,49.07,48.96,48.97,109800.0,31.394,31.4004,31.33,31.3364,109800.0
2006-07-05 14:45:00,48.96,48.97,48.91,48.93,78300.0,31.33,31.3364,31.298,31.3108,78300.0
2006-07-05 14:50:00,48.92,48.98,48.91,48.97,123500.0,31.3044,31.3428,31.298,31.3364,123500.0
2006-07-05 14:55:00,48.98,48.98,48.95,48.95,85200.0,31.3428,31.3428,31.3236,31.3236,85200.0
2006-07-05 15:00:00,48.95,48.97,48.92,48.95,128700.0,31.3236,31.3364,31.3044,31.3236,128700.0
2006-07-05 15:05:00,48.95,48.97,48.91,48.92,128700.0,31.3236,31.3364,31.298,31.3044,128700.0
2006-07-05 15:10:00,48.93,48.95,48.86,48.86,124100.0,31.3108,31.3236,31.266,31.266,124100.0
2006-07-05 15:15:00,48.86,48.87,48.81,48.81,188800.0,31.266,31.2724,31.234,31.234,188800.0
2006-07-05 15:20:00,48.81,48.84,48.76,48.78,152100.0,31.234,31.2532,31.202,31.2148,152100.0
2006-07-05 15:25:00,48.77,48.83,48.77,48.81,128000.0,31.2084,31.2468,31.2084,31.234,128000.0
2006-07-05 15:30:00,48.82,48.85,48.78,48.82,276700.0,31.2404,31.2596,31.2148,31.2404,276700.0
2006-07-05 15:35:00,48.82,48.84,48.79,48.82,165000.0,31.2404,31.2532,31.2212,31.2404,165000.0
2006-07-05 15:40:00,48.82,48.83,48.78,48.8,277300.0,31.2404,31.2468,31.2148,31.2276,277300.0
2006-07-05 15:45:00,48.8,48.86,48.79,48.84,172200.0,31.2276,31.266,31.2212,31.2532,172200.0
2006-07-05 15:50:00,48.84,48.84,48.79,48.82,185500.0,31.2532,31.2532,31.2212,31.2404,185500.0
2006-07-05 15:55:00,48.83,48.87,48.8,48.87,317900.0,31.2468,31.2724,31.2276,31.2724,317900.0
2006-07-06 09:30:00,48.87,49.0,48.83,49.0,258500.0,31.2724,31.3556,31.2468,31.3556,258500.0
2006-07-06 09:35:00,49.0,49.04,48.92,48.99,104400.0,31.3556,31.3812,31.3044,31.3492,104400.0
2006-07-06 09:40:00,49.0,49.06,48.94,48.99,93200.0,31.3556,31.394,31.3172,31.3492,93200.0
2006-07-06 09:45:00,48.99,49.06,48.98,49.01,69100.0,31.3492,31.394,31.3428,31.362,69100.0
2006-07-06 09:50:00,49.01,49.05,49.0,49.02,97200.0,31.362,31.3876,31.3556,31.3684,97200.0
2006-07-06 09:55:00,49.01,49.09,49.0,49.08,109600.0,31.362,31.4132,31.3556,31.4068,109600.0
2006-07-06 10:00:00,49.09,49.18,49.05,49.14,145900.0,31.4132,31.4707,31.3876,31.4452,145900.0
2006-07-06 10:05:00,49.14,49.19,49.12,49.18,114500.0,31.4452,31.4771,31.4324,31.4707,114500.0
2006-07-06 10:10:00,49.17,49.2,49.16,49.18,105500.0,31.4643,31.4835,31.458,31.4707,105500.0
2006-07-06 10:15:00,49.19,49.25,49.17,49.25,136900.0,31.4771,31.5155,31.4643,31.5155,136900.0
2006-07-06 10:20:00,49.25,49.31,49.24,49.26,200800.0,31.5155,31.5539,31.5091,31.5219,200800.0
2006-07-06 10:25:00,49.26,49.3,49.25,49.25,135300.0,31.5219,31.5475,31.5155,31.5155,135300.0
2006-07-06 10:30:00,49.25,49.31,49.25,49.28,199100.0,31.5155,31.5539,31.5155,31.5347,199100.0
2006-07-06 10:35:00,49.28,49.28,49.23,49.25,221800.0,31.5347,31.5347,31.5027,31.5155,221800.0
2006-07-06 10:40:00,49.24,49.25,49.16,49.16,144500.0,31.5091,31.5155,31.458,31.458,144500.0
2006-07-06 10:45:00,49.17,49.17,49.13,49.15,88200.0,31.4643,31.4643,31.4388,31.4516,88200.0
2006-07-06 10:50:00,49.14,49.15,49.09,49.09,118900.0,31.4452,31.4516,31.4132,31.4132,118900.0
2006-07-06 10:55:00,49.1,49.1,49.05,49.06,139400.0,31.4196,31.4196,31.3876,31.394,139400.0
2006-07-06 11:00:00,49.06,49.1,49.02,49.06,168700.0,31.394,31.4196,31.3684,31.394,168700.0
2006-07-06 11:05:00,49.06,49.11,49.05,49.09,83000.0,31.394,31.426,31.3876,31.4132,83000.0
2006-07-06 11:10:00,49.09,49.13,49.06,49.08,118800.0,31.4132,31.4388,31.394,31.4068,118800.0
2006-07-06 11:15:00,49.08,49.12,49.05,49.05,106100.0,31.4068,31.4324,31.3876,31.3876,106100.0
2006-07-06 11:20:00,49.05,49.07,49.05,49.05,102500.0,31.3876,31.4004,31.3876,31.3876,102500.0
2006-07-06 11:25:00,49.06,49.11,49.04,49.07,51300.0,31.394,31.426,31.3812,31.4004,51300.0
2006-07-06 11:30:00,49.07,49.1,49.04,49.05,108400.0,31.4004,31.4196,31.3812,31.3876,108400.0
2006-07-06 11:35:00,49.06,49.07,49.05,49.06,77200.0,31.394,31.4004,31.3876,31.394,77200.0
2006-07-06 11:40:00,49.06,49.1,49.05,49.1,52200.0,31.394,31.4196,31.3876,31.4196,52200.0
2006-07-06 11:45:00,49.1,49.11,49.08,49.1,59900.0,31.4196,31.426,31.4068,31.4196,59900.0
2006-07-06 11:50:00,49.1,49.1,49.04,49.07,60300.0,31.4196,31.4196,31.3812,31.4004,60300.0
2006-07-06 11:55:00,49.06,49.1,49.05,49.1,92300.0,31.394,31.4196,31.3876,31.4196,92300.0
2006-07-06 12:00:00,49.09,49.1,49.08,49.09,61000.0,31.4132,31.4196,31.4068,31.4132,61000.0
2006-07-06 12:05:00,49.08,49.09,49.02,49.03,161500.0,31.4068,31.4132,31.3684,31.3748,161500.0
2006-07-06 12:10:00,49.03,49.03,48.98,48.98,87400.0,31.3748,31.3748,31.3428,31.3428,87400.0
2006-07-06 12:15:00,48.98,48.99,48.9,48.91,57900.0,31.3428,31.3492,31.2916,31.298,57900.0
2006-07-06 12:20:00,48.91,48.91,48.79,48.84,332800.0,31.298,31.298,31.2212,31.2532,332800.0
2006-07-06 12:25:00,48.84,48.89,48.81,48.87,54500.0,31.2532,31.2852,31.234,31.2724,54500.0
2006-07-06 12:30:00,48.87,48.9,48.85,48.89,189900.0,31.2724,31.2916,31.2596,31.2852,189900.0
2006-07-06 12:35:00,48.9,48.99,48.89,48.99,89800.0,31.2916,31.3492,31.2852,31.3492,89800.0
2006-07-06 12:40:00,48.99,49.07,48.99,49.01,146900.0,31.3492,31.4004,31.3492,31.362,146900.0
2006-07-06 12:45:00,49.01,49.01,48.96,48.96,73000.0,31.362,31.362,31.33,31.33,73000.0
2006-07-06 12:50:00,48.96,49.03,48.95,49.03,56600.0,31.33,31.3748,31.3236,31.3748,56600.0
2006-07-06 12:55:00,49.04,49.04,48.92,48.92,65400.0,31.3812,31.3812,31.3044,31.3044,65400.0
2006-07-06 13:00:00,48.93,49.0,48.92,48.97,181900.0,31.3108,31.3556,31.3044,31.3364,181900.0
2006-07-06 13:05:00,48.97,48.99,48.94,48.99,27100.0,31.3364,31.3492,31.3172,31.3492,27100.0
2006-07-06 13:10:00,48.99,49.0,48.93,48.94,37000.0,31.3492,31.3556,31.3108,31.3172,37000.0
2006-07-06 13:15:00,48.95,48.96,48.93,48.95,41700.0,31.3236,31.33,31.3108,31.3236,41700.0
2006-07-06 13:20:00,48.94,48.99,48.94,48.99,34500.0,31.3172,31.3492,31.3172,31.3492,34500.0
2006-07-06 13:25:00,48.98,48.98,48.95,48.96,39900.0,31.3428,31.3428,31.3236,31.33,39900.0
2006-07-06 13:30:00,48.95,48.96,48.93,48.95,37400.0,31.3236,31.33,31.3108,31.3236,37400.0
2006-07-06 13:35:00,48.95,48.98,48.94,48.98,61600.0,31.3236,31.3428,31.3172,31.3428,61600.0
2006-07-06 13:40:00,48.98,49.08,48.97,49.06,80700.0,31.3428,31.4068,31.3364,31.394,80700.0
2006-07-06 13:45:00,49.07,49.11,49.06,49.07,59500.0,31.4004,31.426,31.394,31.4004,59500.0
2006-07-06 13:50:00,49.07,49.1,49.07,49.07,47600.0,31.4004,31.4196,31.4004,31.4004,47600.0
2006-07-06 13:55:00,49.06,49.07,49.05,49.05,35100.0,31.394,31.4004,31.3876,31.3876,35100.0
2006-07-06 14:00:00,49.05,49.05,49.0,49.01,51300.0,31.3876,31.3876,31.3556,31.362,51300.0
2006-07-06 14:05:00,49.0,49.01,48.98,48.99,70300.0,31.3556,31.362,31.3428,31.3492,70300.0
2006-07-06 14:10:00,48.99,49.0,48.92,48.95,46300.0,31.3492,31.3556,31.3044,31.3236,46300.0
2006-07-06 14:15:00,48.95,48.96,48.9,48.91,112300.0,31.3236,31.33,31.2916,31.298,112300.0
2006-07-06 14:20:00,48.91,48.95,48.89,48.93,54400.0,31.298,31.3236,31.2852,31.3108,54400.0
2006-07-06 14:25:00,48.93,48.96,48.91,48.92,36000.0,31.3108,31.33,31.298,31.3044,36000.0
2006-07-06 14:30:00,48.92,48.92,48.83,48.84,125400.0,31.3044,31.3044,31.2468,31.2532,125400.0
2006-07-06 14:35:00,48.83,48.91,48.82,48.9,50100.0,31.2468,31.298,31.2404,31.2916,50100.0
2006-07-06 14:40:00,48.91,48.92,48.89,48.89,57300.0,31.298,31.3044,31.2852,31.2852,57300.0
2006-07-06 14:45:00,48.9,48.93,48.89,48.9,35100.0,31.2916,31.3108,31.2852,31.2916,35100.0
2006-07-06 14:50:00,48.91,48.94,48.9,48.94,22300.0,31.298,31.3172,31.2916,31.3172,22300.0
2006-07-06 14:55:00,48.94,48.97,48.92,48.92,57400.0,31.3172,31.3364,31.3044,31.3044,57400.0
2006-07-06 15:00:00,48.91,48.93,48.87,48.91,58400.0,31.298,31.3108,31.2724,31.298,58400.0
2006-07-06 15:05:00,48.9,48.99,48.9,48.96,60800.0,31.2916,31.3492,31.2916,31.33,60800.0
2006-07-06 15:10:00,48.95,48.98,48.93,48.98,29400.0,31.3236,31.3428,31.3108,31.3428,29400.0
2006-07-06 15:15:00,48.98,49.0,48.95,48.96,59400.0,31.3428,31.3556,31.3236,31.33,59400.0
2006-07-06 15:20:00,48.95,49.01,48.94,49.01,55600.0,31.3236,31.362,31.3172,31.362,55600.0
2006-07-06 15:25:00,49.01,49.02,48.93,48.94,56400.0,31.362,31.3684,31.3108,31.3172,56400.0
2006-07-06 15:30:00,48.93,49.03,48.91,49.03,114600.0,31.3108,31.3748,31.298,31.3748,114600.0
2006-07-06 15:35:00,49.03,49.06,49.01,49.03,83800.0,31.3748,31.394,31.362,31.3748,83800.0
2006-07-06 15:40:00,49.03,49.08,49.03,49.04,133400.0,31.3748,31.4068,31.3748,31.3812,133400.0
2006-07-06 15:45:00,49.03,49.04,48.97,48.98,62800.0,31.3748,31.3812,31.3364,31.3428,62800.0
2006-07-06 15:50:00,48.97,49.05,48.97,49.05,155600.0,31.3364,31.3876,31.3364,31.3876,155600.0
2006-07-06 15:55:00,49.06,49.08,49.05,49.05,172800.0,31.394,31.4068,31.3876,31.3876,172800.0
2006-07-07 09:30:00,48.9,48.9,48.75,48.88,208100.0,31.2916,31.2916,31.1956,31.2788,208100.0
2006-07-07 09:35:00,48.88,49.03,48.83,49.0,126200.0,31.2788,31.3748,31.2468,31.3556,126200.0
2006-07-07 09:40:00,49.05,49.2,48.99,49.14,185900.0,31.3876,31.4835,31.3492,31.4452,185900.0
2006-07-07 09:45:00,49.13,49.17,49.03,49.07,128600.0,31.4388,31.4643,31.3748,31.4004,128600.0
2006-07-07 09:50:00,49.06,49.1,48.97,49.02,104200.0,31.394,31.4196,31.3364,31.3684,104200.0
2006-07-07 09:55:00,49.02,49.05,49.0,49.05,58300.0,31.3684,31.3876,31.3556,31.3876,58300.0
2006-07-07 10:00:00,49.04,49.07,49.0,49.05,98000.0,31.3812,31.4004,31.3556,31.3876,98000.0
2006-07-07 10:05:00,49.04,49.08,49.02,49.07,86600.0,31.3812,31.4068,31.3684,31.4004,86600.0
2006-07-07 10:10:00,49.07,49.16,49.05,49.15,120600.0,31.4004,31.458,31.3876,31.4516,120600.0
2006-07-07 10:15:00,49.14,49.19,49.14,49.16,70400.0,31.4452,31.4771,31.4452,31.458,70400.0
2006-07-07 10:20:00,49.16,49.18,49.15,49.16,73300.0,31.458,31.4707,31.4516,31.458,73300.0
2006-07-07 10:25:00,49.16,49.22,49.15,49.19,116900.0,31.458,31.4963,31.4516,31.4771,116900.0
2006-07-07 10:30:00,49.17,49.21,49.11,49.14,74500.0,31.4643,31.4899,31.426,31.4452,74500.0
2006-07-07 10:35:00,49.13,49.15,49.06,49.08,67300.0,31.4388,31.4516,31.394,31.4068,67300.0
2006-07-07 10:40:00,49.09,49.12,49.07,49.08,57800.0,31.4132,31.4324,31.4004,31.4068,57800.0
2006-07-07 10:45:00,49.07,49.12,49.06,49.09,73900.0,31.4004,31.4324,31.394,31.4132,73900.0
2006-07-07 10:50:00,49.1,49.11,49.07,49.08,35200.0,31.4196,31.426,31.4004,31.4068,35200.0
2006-07-07 10:55:00,49.07,49.07,49.0,49.0,66000.0,31.4004,31.4004,31.3556,31.3556,66000.0
2006-07-07 11:00:00,49.02,49.03,48.91,48.91,99500.0,31.3684,31.3748,31.298,31.298,99500.0
2006-07-07 11:05:00,48.92,49.01,48.9,48.96,90700.0,31.3044,31.362,31.2916,31.33,90700.0
2006-07-07 11:10:00,48.96,48.97,48.92,48.96,56100.0,31.33,31.3364,31.3044,31.33,56100.0
2006-07-07 11:15:00,48.96,48.97,48.91,48.93,45900.0,31.33,31.3364,31.298,31.3108,45900.0
2006-07-07 11:20:00,48.93,48.94,48.91,48.91,53900.0,31.3108,31.3172,31.298,31.298,53900.0
2006-07-07 11:25:00,48.92,48.92,48.89,48.9,72200.0,31.3044,31.3044,31.2852,31.2916,72200.0
2006-07-07 11:30:00,48.9,48.95,48.86,48.94,117100.0,31.2916,31.3236,31.266,31.3172,117100.0
2006-07-07 11:35:00,48.94,48.96,48.93,48.95,88800.0,31.3172,31.33,31.3108,31.3236,88800.0
2006-07-07 11:40:00,48.94,48.97,48.94,48.95,81800.0,31.3172,31.3364,31.3172,31.3236,81800.0
2006-07-07 11:45:00,48.95,48.97,48.95,48.97,43700.0,31.3236,31.3364,31.3236,31.3364,43700.0
2006-07-07 11:50:00,48.97,48.99,48.96,48.99,86000.0,31.3364,31.3492,31.33,31.3492,86000.0
2006-07-07 11:55:00,48.99,48.99,48.96,48.97,103700.0,31.3492,31.3492,31.33,31.3364,103700.0
2006-07-07 12:00:00,48.96,48.99,48.96,48.97,46800.0,31.33,31.3492,31.33,31.3364,46800.0
2006-07-07 12:05:00,48.97,48.98,48.96,48.97,37600.0,31.3364,31.3428,31.33,31.3364,37600.0
2006-07-07 12:10:00,48.97,49.02,48.97,49.02,89800.0,31.3364,31.3684,31.3364,31.3684,89800.0
2006-07-07 12:15:00,49.01,49.02,48.97,49.01,51400.0,31.362,31.3684,31.3364,31.362,51400.0
2006-07-07 12:20:00,49.0,49.07,49.0,49.07,50300.0,31.3556,31.4004,31.3556,31.4004,50300.0
2006-07-07 12:25:00,49.06,49.07,49.05,49.06,58200.0,31.394,31.4004,31.3876,31.394,58200.0
2006-07-07 12:30:00,49.06,49.11,49.05,49.1,94900.0,31.394,31.426,31.3876,31.4196,94900.0
2006-07-07 12:35:00,49.1,49.14,49.08,49.13,72300.0,31.4196,31.4452,31.4068,31.4388,72300.0
2006-07-07 12:40:00,49.13,49.14,49.1,49.12,44400.0,31.4388,31.4452,31.4196,31.4324,44400.0
2006-07-07 12:45:00,49.13,49.13,49.11,49.12,38900.0,31.4388,31.4388,31.426,31.4324,38900.0
2006-07-07 12:50:00,49.12,49.13,49.11,49.12,23100.0,31.4324,31.4388,31.426,31.4324,23100.0
2006-07-07 12:55:00,49.12,49.13,49.04,49.06,86300.0,31.4324,31.4388,31.3812,31.394,86300.0
2006-07-07 13:00:00,49.06,49.06,48.97,48.97,94400.0,31.394,31.394,31.3364,31.3364,94400.0
2006-07-07 13:05:00,48.98,49.02,48.97,49.0,45700.0,31.3428,31.3684,31.3364,31.3556,45700.0
2006-07-07 13:10:00,49.0,49.01,48.96,48.98,66200.0,31.3556,31.362,31.33,31.3428,66200.0
2006-07-07 13:15:00,48.98,48.98,48.88,48.92,105400.0,31.3428,31.3428,31.2788,31.3044,105400.0
2006-07-07 13:20:00,48.92,49.01,48.91,48.98,118000.0,31.3044,31.362,31.298,31.3428,118000.0
2006-07-07 13:25:00,48.98,49.02,48.96,49.02,54500.0,31.3428,31.3684,31.33,31.3684,54500.0
2006-07-07 13:30:00,49.04,49.04,49.0,49.02,85600.0,31.3812,31.3812,31.3556,31.3684,85600.0
2006-07-07 13:35:00,49.03,49.04,49.01,49.01,42900.0,31.3748,31.3812,31.362,31.362,42900.0
2006-07-07 13:40:00,49.01,49.02,49.0,49.02,41400.0,31.362,31.3684,31.3556,31.3684,41400.0
2006-07-07 13:45:00,49.03,49.05,49.02,49.05,57800.0,31.3748,31.3876,31.3684,31.3876,57800.0
2006-07-07 13:50:00,49.04,49.05,49.03,49.03,44200.0,31.3812,31.3876,31.3748,31.3748,44200.0
2006-07-07 13:55:00,49.03,49.04,49.01,49.03,34500.0,31.3748,31.3812,31.362,31.3748,34500.0
2006-07-07 14:00:00,49.02,49.06,49.02,49.05,39800.0,31.3684,31.394,31.3684,31.3876,39800.0
2006-07-07 14:05:00,49.06,49.08,49.03,49.06,67300.0,31.394,31.4068,31.3748,31.394,67300.0
2006-07-07 14:10:00,49.06,49.1,49.04,49.09,108500.0,31.394,31.4196,31.3812,31.4132,108500.0
2006-07-07 14:15:00,49.08,49.09,49.05,49.06,58300.0,31.4068,31.4132,31.3876,31.394,58300.0
2006-07-07 14:20:00,49.05,49.1,49.04,49.1,72800.0,31.3876,31.4196,31.3812,31.4196,72800.0
2006-07-07 14:25:00,49.11,49.12,49.09,49.1,52400.0,31.426,31.4324,31.4132,31.4196,52400.0
2006-07-07 14:30:00,49.09,49.1,49.06,49.07,68000.0,31.4132,31.4196,31.394,31.4004,68000.0
2006-07-07 14:35:00,49.06,49.08,49.01,49.02,81500.0,31.394,31.4068,31.362,31.3684,81500.0
2006-07-07 14:40:00,49.01,49.02,48.89,48.92,165200.0,31.362,31.3684,31.2852,31.3044,165200.0
2006-07-07 14:45:00,48.91,48.95,48.85,48.86,121700.0,31.298,31.3236,31.2596,31.266,121700.0
2006-07-07 14:50:00,48.87,48.89,48.85,48.86,64900.0,31.2724,31.2852,31.2596,31.266,64900.0
2006-07-07 14:55:00,48.86,48.91,48.8,48.82,121500.0,31.266,31.298,31.2276,31.2404,121500.0
2006-07-07 15:00:00,48.82,48.88,48.79,48.86,114300.0,31.2404,31.2788,31.2212,31.266,114300.0
2006-07-07 15:05:00,48.87,48.87,48.8,48.83,95100.0,31.2724,31.2724,31.2276,31.2468,95100.0
2006-07-07 15:10:00,48.83,48.84,48.77,48.79,131800.0,31.2468,31.2532,31.2084,31.2212,131800.0
2006-07-07 15:15:00,48.78,48.81,48.78,48.8,72300.0,31.2148,31.234,31.2148,31.2276,72300.0
2006-07-07 15:20:00,48.8,48.8,48.71,48.72,124400.0,31.2276,31.2276,31.17,31.1764,124400.0
2006-07-07 15:25:00,48.71,48.78,48.68,48.73,120000.0,31.17,31.2148,31.1508,31.1828,120000.0
2006-07-07 15:30:00,48.72,48.78,48.71,48.76,113800.0,31.1764,31.2148,31.17,31.202,113800.0
2006-07-07 15:35:00,48.76,48.76,48.65,48.66,115000.0,31.202,31.202,31.1316,31.138,115000.0
2006-07-07 15:40:00,48.66,48.8,48.66,48.8,173500.0,31.138,31.2276,31.138,31.2276,173500.0
2006-07-07 15:45:00,48.81,48.83,48.75,48.79,198700.0,31.234,31.2468,31.1956,31.2212,198700.0
2006-07-07 15:50:00,48.79,48.81,48.76,48.77,159300.0,31.2212,31.234,31.202,31.2084,159300.0
2006-07-07 15:55:00,48.76,48.82,48.75,48.79,269600.0,31.202,31.2404,31.1956,31.2212,269600.0
2006-07-10 09:30:00,49.12,49.14,49.04,49.06,293200.0,31.4324,31.4452,31.3812,31.394,293200.0
2006-07-10 09:35:00,49.07,49.18,49.07,49.17,120600.0,31.4004,31.4707,31.4004,31.4643,120600.0
2006-07-10 09:40:00,49.17,49.24,49.17,49.19,130300.0,31.4643,31.5091,31.4643,31.4771,130300.0
2006-07-10 09:45:00,49.18,49.23,49.18,49.23,57100.0,31.4707,31.5027,31.4707,31.5027,57100.0
2006-07-10 09:50:00,49.22,49.24,49.15,49.15,128100.0,31.4963,31.5091,31.4516,31.4516,128100.0
2006-07-10 09:55:00,49.16,49.2,49.11,49.18,88000.0,31.458,31.4835,31.426,31.4707,88000.0
2006-07-10 10:00:00,49.18,49.25,49.18,49.23,109500.0,31.4707,31.5155,31.4707,31.5027,109500.0
2006-07-10 10:05:00,49.24,49.27,49.22,49.25,162400.0,31.5091,31.5283,31.4963,31.5155,162400.0
2006-07-10 10:10:00,49.25,49.27,49.24,49.26,76100.0,31.5155,31.5283,31.5091,31.5219,76100.0
2006-07-10 10:15:00,49.25,49.27,49.2,49.2,90300.0,31.5155,31.5283,31.4835,31.4835,90300.0
2006-07-10 10:20:00,49.21,49.22,49.18,49.18,98900.0,31.4899,31.4963,31.4707,31.4707,98900.0
2006-07-10 10:25:00,49.19,49.19,49.15,49.17,107100.0,31.4771,31.4771,31.4516,31.4643,107100.0
2006-07-10 10:30:00,49.17,49.19,49.14,49.14,128900.0,31.4643,31.4771,31.4452,31.4452,128900.0
2006-07-10 10:35:00,49.12,49.16,49.1,49.15,85200.0,31.4324,31.458,31.4196,31.4516,85200.0
2006-07-10 10:40:00,49.15,49.19,49.15,49.18,48000.0,31.4516,31.4771,31.4516,31.4707,48000.0
2006-07-10 10:45:00,49.18,49.19,49.16,49.19,48500.0,31.4707,31.4771,31.458,31.4771,48500.0
2006-07-10 10:50:00,49.18,49.19,49.17,49.17,71900.0,31.4707,31.4771,31.4643,31.4643,71900.0
2006-07-10 10:55:00,49.17,49.23,49.17,49.22,88700.0,31.4643,31.5027,31.4643,31.4963,88700.0
2006-07-10 11:00:00,49.22,49.25,49.18,49.2,51000.0,31.4963,31.5155,31.4707,31.4835,51000.0
2006-07-10 11:05:00,49.2,49.21,49.18,49.2,52600.0,31.4835,31.4899,31.4707,31.4835,52600.0
2006-07-10 11:10:00,49.19,49.21,49.17,49.19,50400.0,31.4771,31.4899,31.4643,31.4771,50400.0
2006-07-10 11:15:00,49.18,49.19,49.13,49.14,55700.0,31.4707,31.4771,31.4388,31.4452,55700.0
2006-07-10 11:20:00,49.15,49.15,49.11,49.12,62500.0,31.4516,31.4516,31.426,31.4324,62500.0
2006-07-10 11:25:00,49.11,49.17,49.11,49.16,96800.0,31.426,31.4643,31.426,31.458,96800.0
2006-07-10 11:30:00,49.16,49.17,49.15,49.15,232800.0,31.458,31.4643,31.4516,31.4516,232800.0
2006-07-10 11:35:00,49.15,49.18,49.14,49.18,88600.0,31.4516,31.4707,31.4452,31.4707,88600.0
2006-07-10 11:40:00,49.18,49.19,49.15,49.18,90300.0,31.4707,31.4771,31.4516,31.4707,90300.0
2006-07-10 11:45:00,49.19,49.21,49.17,49.18,77200.0,31.4771,31.4899,31.4643,31.4707,77200.0
2006-07-10 11:50:00,49.18,49.22,49.18,49.19,323500.0,31.4707,31.4963,31.4707,31.4771,323500.0
2006-07-10 11:55:00,49.19,49.23,49.19,49.23,89100.0,31.4771,31.5027,31.4771,31.5027,89100.0
2006-07-10 12:00:00,49.22,49.22,49.16,49.19,49500.0,31.4963,31.4963,31.458,31.4771,49500.0
2006-07-10 12:05:00,49.19,49.19,49.13,49.14,59100.0,31.4771,31.4771,31.4388,31.4452,59100.0
2006-07-10 12:10:00,49.15,49.16,49.09,49.09,56500.0,31.4516,31.458,31.4132,31.4132,56500.0
2006-07-10 12:15:00,49.09,49.19,49.09,49.18,46500.0,31.4132,31.4771,31.4132,31.4707,46500.0
2006-07-10 12:20:00,49.18,49.2,49.17,49.19,34000.0,31.4707,31.4835,31.4643,31.4771,34000.0
2006-07-10 12:25:00,49.2,49.21,49.18,49.2,75100.0,31.4835,31.4899,31.4707,31.4835,75100.0
2006-07-10 12:30:00,49.19,49.2,49.17,49.18,24900.0,31.4771,31.4835,31.4643,31.4707,24900.0
2006-07-10 12:35:00,49.18,49.24,49.17,49.22,306600.0,31.4707,31.5091,31.4643,31.4963,306600.0
2006-07-10 12:40:00,49.22,49.23,49.18,49.21,24300.0,31.4963,31.5027,31.4707,31.4899,24300.0
2006-07-10 12:45:00,49.22,49.23,49.19,49.2,61400.0,31.4963,31.5027,31.4771,31.4835,61400.0
2006-07-10 12:50:00,49.21,49.23,49.19,49.21,66300.0,31.4899,31.5027,31.4771,31.4899,66300.0
2006-07-10 12:55:00,49.2,49.23,49.2,49.22,57900.0,31.4835,31.5027,31.4835,31.4963,57900.0
2006-07-10 13:00:00,49.22,49.22,49.15,49.18,68200.0,31.4963,31.4963,31.4516,31.4707,68200.0
2006-07-10 13:05:00,49.18,49.21,49.15,49.16,94400.0,31.4707,31.4899,31.4516,31.458,94400.0
2006-07-10 13:10:00,49.16,49.22,49.16,49.21,61400.0,31.458,31.4963,31.458,31.4899,61400.0
2006-07-10 13:15:00,49.21,49.22,49.18,49.2,49800.0,31.4899,31.4963,31.4707,31.4835,49800.0
2006-07-10 13:20:00,49.19,49.2,49.18,49.2,125300.0,31.4771,31.4835,31.4707,31.4835,125300.0
2006-07-10 13:25:00,49.2,49.24,49.2,49.24,43200.0,31.4835,31.5091,31.4835,31.5091,43200.0
2006-07-10 13:30:00,49.24,49.24,49.21,49.22,78600.0,31.5091,31.5091,31.4899,31.4963,78600.0
2006-07-10 13:35:00,49.22,49.25,49.22,49.23,50200.0,31.4963,31.5155,31.4963,31.5027,50200.0
2006-07-10 13:40:00,49.24,49.25,49.22,49.24,41100.0,31.5091,31.5155,31.4963,31.5091,41100.0
2006-07-10 13:45:00,49.23,49.27,49.23,49.26,63100.0,31.5027,31.5283,31.5027,31.5219,63100.0
2006-07-10 13:50:00,49.26,49.27,49.25,49.26,36800.0,31.5219,31.5283,31.5155,31.5219,36800.0
2006-07-10 13:55:00,49.27,49.27,49.22,49.23,38800.0,31.5283,31.5283,31.4963,31.5027,38800.0
2006-07-10 14:00:00,49.22,49.23,49.2,49.22,82600.0,31.4963,31.5027,31.4835,31.4963,82600.0
2006-07-10 14:05:00,49.22,49.23,49.15,49.16,171900.0,31.4963,31.5027,31.4516,31.458,171900.0
2006-07-10 14:10:00,49.15,49.19,49.13,49.17,97200.0,31.4516,31.4771,31.4388,31.4643,97200.0
2006-07-10 14:15:00,49.17,49.18,49.13,49.18,118300.0,31.4643,31.4707,31.4388,31.4707,118300.0
2006-07-10 14:20:00,49.19,49.19,49.15,49.18,118100.0,31.4771,31.4771,31.4516,31.4707,118100.0
2006-07-10 14:25:00,49.17,49.22,49.16,49.17,62000.0,31.4643,31.4963,31.458,31.4643,62000.0
2006-07-10 14:30:00,49.18,49.18,49.13,49.14,77300.0,31.4707,31.4707,31.4388,31.4452,77300.0
2006-07-10 14:35:00,49.14,49.14,49.11,49.13,72100.0,31.4452,31.4452,31.426,31.4388,72100.0
2006-07-10 14:40:00,49.13,49.14,49.04,49.1,105900.0,31.4388,31.4452,31.3812,31.4196,105900.0
2006-07-10 14:45:00,49.08,49.13,49.07,49.11,56800.0,31.4068,31.4388,31.4004,31.426,56800.0
2006-07-10 14:50:00,49.12,49.13,49.11,49.12,48900.0,31.4324,31.4388,31.426,31.4324,48900.0
2006-07-10 14:55:00,49.11,49.14,49.09,49.12,93600.0,31.426,31.4452,31.4132,31.4324,93600.0
2006-07-10 15:00:00,49.12,49.17,49.12,49.16,75100.0,31.4324,31.4643,31.4324,31.458,75100.0
2006-07-10 15:05:00,49.17,49.18,49.16,49.17,38100.0,31.4643,31.4707,31.458,31.4643,38100.0
2006-07-10 15:10:00,49.17,49.2,49.16,49.19,82200.0,31.4643,31.4835,31.458,31.4771,82200.0
2006-07-10 15:15:00,49.19,49.23,49.18,49.21,57200.0,31.4771,31.5027,31.4707,31.4899,57200.0
2006-07-10 15:20:00,49.21,49.22,49.16,49.19,85200.0,31.4899,31.4963,31.458,31.4771,85200.0
2006-07-10 15:25:00,49.18,49.2,49.14,49.16,64200.0,31.4707,31.4835,31.4452,31.458,64200.0
2006-07-10 15:30:00,49.16,49.19,49.11,49.17,94600.0,31.458,31.4771,31.426,31.4643,94600.0
2006-07-10 15:35:00,49.18,49.21,49.17,49.19,61300.0,31.4707,31.4899,31.4643,31.4771,61300.0
2006-07-10 15:40:00,49.2,49.2,49.12,49.12,90200.0,31.4835,31.4835,31.4324,31.4324,90200.0
2006-07-10 15:45:00,49.12,49.16,49.11,49.14,215200.0,31.4324,31.458,31.426,31.4452,215200.0
2006-07-10 15:50:00,49.14,49.18,49.13,49.18,164800.0,31.4452,31.4707,31.4388,31.4707,164800.0
2006-07-10 15:55:00,49.17,49.19,49.14,49.16,127000.0,31.4643,31.4771,31.4452,31.458,127000.0
2006-07-11 09:30:00,48.97,49.11,48.95,49.03,203600.0,31.3364,31.426,31.3236,31.3748,203600.0
2006-07-11 09:35:00,49.03,49.07,48.97,49.02,139200.0,31.3748,31.4004,31.3364,31.3684,139200.0
2006-07-11 09:40:00,49.03,49.03,48.94,48.95,84400.0,31.3748,31.3748,31.3172,31.3236,84400.0
2006-07-11 09:45:00,48.95,49.11,48.92,49.11,1112600.0,31.3236,31.426,31.3044,31.426,1112600.0
2006-07-11 09:50:00,49.1,49.19,49.0,49.1,301700.0,31.4196,31.4771,31.3556,31.4196,301700.0
2006-07-11 09:55:00,49.1,49.12,49.06,49.07,105900.0,31.4196,31.4324,31.394,31.4004,105900.0
2006-07-11 10:00:00,49.07,49.08,48.98,48.99,177800.0,31.4004,31.4068,31.3428,31.3492,177800.0
2006-07-11 10:05:00,49.0,49.0,48.93,48.94,104400.0,31.3556,31.3556,31.3108,31.3172,104400.0
2006-07-11 10:10:00,48.95,48.96,48.91,48.95,77400.0,31.3236,31.33,31.298,31.3236,77400.0
2006-07-11 10:15:00,48.94,48.99,48.94,48.98,54400.0,31.3172,31.3492,31.3172,31.3428,54400.0
2006-07-11 10:20:00,48.98,48.99,48.96,48.98,58200.0,31.3428,31.3492,31.33,31.3428,58200.0
2006-07-11 10:25:00,48.98,48.98,48.93,48.93,42900.0,31.3428,31.3428,31.3108,31.3108,42900.0
2006-07-11 10:30:00,48.94,48.94,48.8,48.8,123400.0,31.3172,31.3172,31.2276,31.2276,123400.0
2006-07-11 10:35:00,48.8,48.84,48.78,48.79,1061100.0,31.2276,31.2532,31.2148,31.2212,1061100.0
2006-07-11 10:40:00,48.79,48.81,48.76,48.77,77800.0,31.2212,31.234,31.202,31.2084,77800.0
2006-07-11 10:45:00,48.76,48.78,48.73,48.76,116100.0,31.202,31.2148,31.1828,31.202,116100.0
2006-07-11 10:50:00,48.76,48.77,48.66,48.66,84300.0,31.202,31.2084,31.138,31.138,84300.0
2006-07-11 10:55:00,48.66,48.72,48.66,48.7,53000.0,31.138,31.1764,31.138,31.1636,53000.0
2006-07-11 11:00:00,48.69,48.73,48.68,48.68,119000.0,31.1572,31.1828,31.1508,31.1508,119000.0
2006-07-11 11:05:00,48.68,48.72,48.66,48.7,86700.0,31.1508,31.1764,31.138,31.1636,86700.0
2006-07-11 11:10:00,48.71,48.72,48.66,48.68,51300.0,31.17,31.1764,31.138,31.1508,51300.0
2006-07-11 11:15:00,48.68,48.7,48.67,48.7,43600.0,31.1508,31.1636,31.1444,31.1636,43600.0
2006-07-11 11:20:00,48.69,48.71,48.68,48.69,62500.0,31.1572,31.17,31.1508,31.1572,62500.0
2006-07-11 11:25:00,48.69,48.75,48.69,48.75,125300.0,31.1572,31.1956,31.1572,31.1956,125300.0
2006-07-11 11:30:00,48.75,48.79,48.71,48.71,95000.0,31.1956,31.2212,31.17,31.17,95000.0
2006-07-11 11:35:00,48.71,48.76,48.7,48.73,90600.0,31.17,31.202,31.1636,31.1828,90600.0
2006-07-11 11:40:00,48.73,48.75,48.71,48.73,85100.0,31.1828,31.1956,31.17,31.1828,85100.0
2006-07-11 11:45:00,48.73,48.79,48.71,48.77,120500.0,31.1828,31.2212,31.17,31.2084,120500.0
2006-07-11 11:50:00,48.77,48.79,48.76,48.76,41500.0,31.2084,31.2212,31.202,31.202,41500.0
2006-07-11 11:55:00,48.75,48.77,48.73,48.75,63500.0,31.1956,31.2084,31.1828,31.1956,63500.0
2006-07-11 12:00:00,48.74,48.75,48.73,48.73,76500.0,31.1892,31.1956,31.1828,31.1828,76500.0
2006-07-11 12:05:00,48.72,48.75,48.72,48.75,27000.0,31.1764,31.1956,31.1764,31.1956,27000.0
2006-07-11 12:10:00,48.76,48.81,48.75,48.81,73600.0,31.202,31.234,31.1956,31.234,73600.0
2006-07-11 12:15:00,48.8,48.81,48.78,48.8,57300.0,31.2276,31.234,31.2148,31.2276,57300.0
2006-07-11 12:20:00,48.8,48.83,48.77,48.77,95700.0,31.2276,31.2468,31.2084,31.2084,95700.0
2006-07-11 12:25:00,48.78,48.78,48.75,48.77,30600.0,31.2148,31.2148,31.1956,31.2084,30600.0
2006-07-11 12:30:00,48.76,48.78,48.75,48.78,30800.0,31.202,31.2148,31.1956,31.2148,30800.0
2006-07-11 12:35:00,48.78,48.79,48.77,48.77,39300.0,31.2148,31.2212,31.2084,31.2084,39300.0
2006-07-11 12:40:00,48.77,48.78,48.75,48.75,45300.0,31.2084,31.2148,31.1956,31.1956,45300.0
2006-07-11 12:45:00,48.75,48.78,48.74,48.77,102700.0,31.1956,31.2148,31.1892,31.2084,102700.0
2006-07-11 12:50:00,48.78,48.8,48.77,48.79,41400.0,31.2148,31.2276,31.2084,31.2212,41400.0
2006-07-11 12:55:00,48.8,48.81,48.78,48.78,33900.0,31.2276,31.234,31.2148,31.2148,33900.0
2006-07-11 13:00:00,48.77,48.81,48.77,48.8,63800.0,31.2084,31.234,31.2084,31.2276,63800.0
2006-07-11 13:05:00,48.8,48.81,48.78,48.81,63600.0,31.2276,31.234,31.2148,31.234,63600.0
2006-07-11 13:10:00,48.8,48.81,48.76,48.76,28700.0,31.2276,31.234,31.202,31.202,28700.0
2006-07-11 13:15:00,48.75,48.8,48.75,48.78,57400.0,31.1956,31.2276,31.1956,31.2148,57400.0
2006-07-11 13:20:00,48.78,48.78,48.75,48.78,68500.0,31.2148,31.2148,31.1956,31.2148,68500.0
2006-07-11 13:25:00,48.78,48.78,48.75,48.75,21700.0,31.2148,31.2148,31.1956,31.1956,21700.0
2006-07-11 13:30:00,48.75,48.76,48.72,48.73,35000.0,31.1956,31.202,31.1764,31.1828,35000.0
2006-07-11 13:35:00,48.73,48.74,48.7,48.71,40600.0,31.1828,31.1892,31.1636,31.17,40600.0
2006-07-11 13:40:00,48.7,48.73,48.7,48.72,32900.0,31.1636,31.1828,31.1636,31.1764,32900.0
2006-07-11 13:45:00,48.71,48.76,48.7,48.75,45600.0,31.17,31.202,31.1636,31.1956,45600.0
2006-07-11 13:50:00,48.76,48.8,48.76,48.78,95400.0,31.202,31.2276,31.202,31.2148,95400.0
2006-07-11 13:55:00,48.78,48.82,48.77,48.78,331700.0,31.2148,31.2404,31.2084,31.2148,331700.0
2006-07-11 14:00:00,48.79,48.8,48.74,48.74,93900.0,31.2212,31.2276,31.1892,31.1892,93900.0
2006-07-11 14:05:00,48.74,48.77,48.73,48.77,82000.0,31.1892,31.2084,31.1828,31.2084,82000.0
2006-07-11 14:10:00,48.78,48.87,48.77,48.84,155800.0,31.2148,31.2724,31.2084,31.2532,155800.0
2006-07-11 14:15:00,48.91,48.91,48.81,48.83,277800.0,31.298,31.298,31.234,31.2468,277800.0
2006-07-11 14:20:00,48.83,48.91,48.82,48.9,339900.0,31.2468,31.298,31.2404,31.2916,339900.0
2006-07-11 14:25:00,48.91,48.91,48.84,48.85,221000.0,31.298,31.298,31.2532,31.2596,221000.0
2006-07-11 14:30:00,48.85,48.86,48.83,48.84,140500.0,31.2596,31.266,31.2468,31.2532,140500.0
2006-07-11 14:35:00,48.85,48.85,48.81,48.83,84700.0,31.2596,31.2596,31.234,31.2468,84700.0
2006-07-11 14:40:00,48.83,48.84,48.78,48.81,163300.0,31.2468,31.2532,31.2148,31.234,163300.0
2006-07-11 14:45:00,48.8,48.81,48.78,48.8,69900.0,31.2276,31.234,31.2148,31.2276,69900.0
2006-07-11 14:50:00,48.79,48.81,48.78,48.81,68600.0,31.2212,31.234,31.2148,31.234,68600.0
2006-07-11 14:55:00,48.81,48.83,48.79,48.82,130600.0,31.234,31.2468,31.2212,31.2404,130600.0
2006-07-11 15:00:00,48.82,48.87,48.82,48.87,93500.0,31.2404,31.2724,31.2404,31.2724,93500.0
2006-07-11 15:05:00,48.87,48.98,48.86,48.97,115900.0,31.2724,31.3428,31.266,31.3364,115900.0
2006-07-11 15:10:00,48.97,49.07,48.95,49.01,425300.0,31.3364,31.4004,31.3236,31.362,425300.0
2006-07-11 15:15:00,49.02,49.09,49.01,49.03,209300.0,31.3684,31.4132,31.362,31.3748,209300.0
2006-07-11 15:20:00,49.03,49.15,49.02,49.15,258600.0,31.3748,31.4516,31.3684,31.4516,258600.0
2006-07-11 15:25:00,49.13,49.19,49.06,49.09,318700.0,31.4388,31.4771,31.394,31.4132,318700.0
2006-07-11 15:30:00,49.1,49.15,49.08,49.15,187600.0,31.4196,31.4516,31.4068,31.4516,187600.0
2006-07-11 15:35:00,49.15,49.24,49.15,49.19,337200.0,31.4516,31.5091,31.4516,31.4771,337200.0
2006-07-11 15:40:00,49.2,49.2,49.17,49.2,212500.0,31.4835,31.4835,31.4643,31.4835,212500.0
2006-07-11 15:45:00,49.2,49.21,49.17,49.17,176200.0,31.4835,31.4899,31.4643,31.4643,176200.0
2006-07-11 15:50:00,49.18,49.18,49.15,49.17,195600.0,31.4707,31.4707,31.4516,31.4643,195600.0
2006-07-11 15:55:00,49.17,49.17,49.12,49.15,172200.0,31.4643,31.4643,31.4324,31.4516,172200.0
2006-07-12 09:30:00,49.18,49.19,49.15,49.19,178800.0,31.4707,31.4771,31.4516,31.4771,178800.0
2006-07-12 09:35:00,49.19,49.2,49.14,49.16,82600.0,31.4771,31.4835,31.4452,31.458,82600.0
2006-07-12 09:40:00,49.17,49.17,49.07,49.07,110900.0,31.4643,31.4643,31.4004,31.4004,110900.0
2006-07-12 09:45:00,49.06,49.13,49.06,49.13,115800.0,31.394,31.4388,31.394,31.4388,115800.0
2006-07-12 09:50:00,49.13,49.13,49.05,49.07,91000.0,31.4388,31.4388,31.3876,31.4004,91000.0
2006-07-12 09:55:00,49.06,49.1,49.06,49.06,120800.0,31.394,31.4196,31.394,31.394,120800.0
2006-07-12 10:00:00,49.06,49.09,49.03,49.05,69200.0,31.394,31.4132,31.3748,31.3876,69200.0
2006-07-12 10:05:00,49.05,49.17,49.04,49.17,104600.0,31.3876,31.4643,31.3812,31.4643,104600.0
2006-07-12 10:10:00,49.17,49.21,49.17,49.18,94400.0,31.4643,31.4899,31.4643,31.4707,94400.0
2006-07-12 10:15:00,49.18,49.19,49.09,49.14,106600.0,31.4707,31.4771,31.4132,31.4452,106600.0
2006-07-12 10:20:00,49.14,49.17,49.12,49.17,125500.0,31.4452,31.4643,31.4324,31.4643,125500.0
2006-07-12 10:25:00,49.17,49.19,49.11,49.15,55200.0,31.4643,31.4771,31.426,31.4516,55200.0
2006-07-12 10:30:00,49.14,49.15,49.04,49.07,106700.0,31.4452,31.4516,31.3812,31.4004,106700.0
2006-07-12 10:35:00,49.08,49.1,49.03,49.05,114200.0,31.4068,31.4196,31.3748,31.3876,114200.0
2006-07-12 10:40:00,49.04,49.13,49.04,49.11,36800.0,31.3812,31.4388,31.3812,31.426,36800.0
2006-07-12 10:45:00,49.11,49.14,49.08,49.08,47400.0,31.426,31.4452,31.4068,31.4068,47400.0
2006-07-12 10:50:00,49.08,49.11,49.04,49.06,91500.0,31.4068,31.426,31.3812,31.394,91500.0
2006-07-12 10:55:00,49.04,49.08,49.02,49.02,119800.0,31.3812,31.4068,31.3684,31.3684,119800.0
2006-07-12 11:00:00,49.03,49.04,48.99,49.03,113600.0,31.3748,31.3812,31.3492,31.3748,113600.0
2006-07-12 11:05:00,49.04,49.08,49.02,49.07,99300.0,31.3812,31.4068,31.3684,31.4004,99300.0
2006-07-12 11:10:00,49.07,49.1,49.06,49.08,39800.0,31.4004,31.4196,31.394,31.4068,39800.0
2006-07-12 11:15:00,49.08,49.09,49.06,49.09,31900.0,31.4068,31.4132,31.394,31.4132,31900.0
2006-07-12 11:20:00,49.09,49.1,49.06,49.07,30400.0,31.4132,31.4196,31.394,31.4004,30400.0
2006-07-12 11:25:00,49.07,49.07,49.03,49.06,45600.0,31.4004,31.4004,31.3748,31.394,45600.0
2006-07-12 11:30:00,49.05,49.06,49.03,49.05,54600.0,31.3876,31.394,31.3748,31.3876,54600.0
2006-07-12 11:35:00,49.05,49.07,49.04,49.06,77000.0,31.3876,31.4004,31.3812,31.394,77000.0
2006-07-12 11:40:00,49.06,49.07,49.01,49.06,43300.0,31.394,31.4004,31.362,31.394,43300.0
2006-07-12 11:45:00,49.06,49.09,49.05,49.08,46600.0,31.394,31.4132,31.3876,31.4068,46600.0
2006-07-12 11:50:00,49.08,49.14,49.08,49.13,157500.0,31.4068,31.4452,31.4068,31.4388,157500.0
2006-07-12 11:55:00,49.13,49.18,49.13,49.16,107300.0,31.4388,31.4707,31.4388,31.458,107300.0
2006-07-12 12:00:00,49.15,49.16,49.11,49.12,55700.0,31.4516,31.458,31.426,31.4324,55700.0
2006-07-12 12:05:00,49.12,49.15,49.11,49.12,55600.0,31.4324,31.4516,31.426,31.4324,55600.0
2006-07-12 12:10:00,49.12,49.12,49.03,49.04,53000.0,31.4324,31.4324,31.3748,31.3812,53000.0
2006-07-12 12:15:00,49.03,49.04,49.01,49.01,42200.0,31.3748,31.3812,31.362,31.362,42200.0
2006-07-12 12:20:00,49.01,49.01,48.88,48.92,122400.0,31.362,31.362,31.2788,31.3044,122400.0
2006-07-12 12:25:00,48.92,48.94,48.87,48.9,55700.0,31.3044,31.3172,31.2724,31.2916,55700.0
2006-07-12 12:30:00,48.91,48.95,48.91,48.94,54900.0,31.298,31.3236,31.298,31.3172,54900.0
2006-07-12 12:35:00,48.93,48.98,48.92,48.93,85100.0,31.3108,31.3428,31.3044,31.3108,85100.0
2006-07-12 12:40:00,48.93,48.94,48.86,48.86,44000.0,31.3108,31.3172,31.266,31.266,44000.0
2006-07-12 12:45:00,48.86,48.91,48.84,48.91,64000.0,31.266,31.298,31.2532,31.298,64000.0
2006-07-12 12:50:00,48.91,48.92,48.88,48.92,58800.0,31.298,31.3044,31.2788,31.3044,58800.0
2006-07-12 12:55:00,48.92,48.95,48.88,48.91,33100.0,31.3044,31.3236,31.2788,31.298,33100.0
2006-07-12 13:00:00,48.91,48.92,48.8,48.84,123700.0,31.298,31.3044,31.2276,31.2532,123700.0
2006-07-12 13:05:00,48.84,48.84,48.78,48.84,110100.0,31.2532,31.2532,31.2148,31.2532,110100.0
2006-07-12 13:10:00,48.84,48.84,48.76,48.78,88100.0,31.2532,31.2532,31.202,31.2148,88100.0
2006-07-12 13:15:00,48.78,48.81,48.77,48.8,141200.0,31.2148,31.234,31.2084,31.2276,141200.0
2006-07-12 13:20:00,48.8,48.82,48.76,48.81,122100.0,31.2276,31.2404,31.202,31.234,122100.0
2006-07-12 13:25:00,48.82,48.83,48.77,48.8,73200.0,31.2404,31.2468,31.2084,31.2276,73200.0
2006-07-12 13:30:00,48.8,48.82,48.77,48.81,81700.0,31.2276,31.2404,31.2084,31.234,81700.0
2006-07-12 13:35:00,48.81,48.87,48.79,48.82,73100.0,31.234,31.2724,31.2212,31.2404,73100.0
2006-07-12 13:40:00,48.82,48.85,48.79,48.85,67200.0,31.2404,31.2596,31.2212,31.2596,67200.0
2006-07-12 13:45:00,48.85,48.88,48.76,48.81,100900.0,31.2596,31.2788,31.202,31.234,100900.0
2006-07-12 13:50:00,48.81,48.81,48.72,48.77,113300.0,31.234,31.234,31.1764,31.2084,113300.0
2006-07-12 13:55:00,48.77,48.8,48.76,48.76,44500.0,31.2084,31.2276,31.202,31.202,44500.0
2006-07-12 14:00:00,48.77,48.77,48.7,48.71,84600.0,31.2084,31.2084,31.1636,31.17,84600.0
2006-07-12 14:05:00,48.71,48.73,48.69,48.72,98500.0,31.17,31.1828,31.1572,31.1764,98500.0
2006-07-12 14:10:00,48.72,48.73,48.67,48.68,93600.0,31.1764,31.1828,31.1444,31.1508,93600.0
2006-07-12 14:15:00,48.68,48.75,48.67,48.75,78400.0,31.1508,31.1956,31.1444,31.1956,78400.0
2006-07-12 14:20:00,48.74,48.76,48.71,48.73,74400.0,31.1892,31.202,31.17,31.1828,74400.0
2006-07-12 14:25:00,48.73,48.78,48.72,48.74,48300.0,31.1828,31.2148,31.1764,31.1892,48300.0
2006-07-12 14:30:00,48.74,48.78,48.66,48.69,115600.0,31.1892,31.2148,31.138,31.1572,115600.0
2006-07-12 14:35:00,48.68,48.79,48.68,48.79,78700.0,31.1508,31.2212,31.1508,31.2212,78700.0
2006-07-12 14:40:00,48.79,48.81,48.74,48.75,73500.0,31.2212,31.234,31.1892,31.1956,73500.0
2006-07-12 14:45:00,48.75,48.79,48.68,48.7,86300.0,31.1956,31.2212,31.1508,31.1636,86300.0
2006-07-12 14:50:00,48.7,48.7,48.6,48.64,130100.0,31.1636,31.1636,31.0996,31.1252,130100.0
2006-07-12 14:55:00,48.64,48.64,48.53,48.59,199000.0,31.1252,31.1252,31.0548,31.0932,199000.0
2006-07-12 15:00:00,48.58,48.6,48.53,48.57,154100.0,31.0868,31.0996,31.0548,31.0804,154100.0
2006-07-12 15:05:00,48.58,48.6,48.54,48.6,86200.0,31.0868,31.0996,31.0612,31.0996,86200.0
2006-07-12 15:10:00,48.6,48.65,48.56,48.62,104100.0,31.0996,31.1316,31.074,31.1124,104100.0
2006-07-12 15:15:00,48.62,48.63,48.56,48.59,116800.0,31.1124,31.1188,31.074,31.0932,116800.0
2006-07-12 15:20:00,48.59,48.67,48.58,48.66,116900.0,31.0932,31.1444,31.0868,31.138,116900.0
2006-07-12 15:25:00,48.65,48.77,48.65,48.71,197400.0,31.1316,31.2084,31.1316,31.17,197400.0
2006-07-12 15:30:00,48.71,48.71,48.6,48.61,77000.0,31.17,31.17,31.0996,31.106,77000.0
2006-07-12 15:35:00,48.61,48.65,48.59,48.6,179800.0,31.106,31.1316,31.0932,31.0996,179800.0
2006-07-12 15:40:00,48.6,48.6,48.53,48.53,150300.0,31.0996,31.0996,31.0548,31.0548,150300.0
2006-07-12 15:45:00,48.54,48.56,48.5,48.53,233200.0,31.0612,31.074,31.0356,31.0548,233200.0
2006-07-12 15:50:00,48.53,48.62,48.51,48.58,264700.0,31.0548,31.1124,31.042,31.0868,264700.0
2006-07-12 15:55:00,48.58,48.59,48.56,48.57,173500.0,31.0868,31.0932,31.074,31.0804,173500.0
2006-07-13 09:30:00,48.57,48.57,48.41,48.41,320000.0,31.0804,31.0804,30.978,30.978,320000.0
2006-07-13 09:35:00,48.41,48.6,48.4,48.59,215900.0,30.978,31.0996,30.9716,31.0932,215900.0
2006-07-13 09:40:00,48.58,48.65,48.56,48.61,128900.0,31.0868,31.1316,31.074,31.106,128900.0
2006-07-13 09:45:00,48.61,48.64,48.56,48.6,242200.0,31.106,31.1252,31.074,31.0996,242200.0
2006-07-13 09:50:00,48.61,48.61,48.51,48.57,232700.0,31.106,31.106,31.042,31.0804,232700.0
2006-07-13 09:55:00,48.57,48.77,48.57,48.69,182200.0,31.0804,31.2084,31.0804,31.1572,182200.0
2006-07-13 10:00:00,48.7,48.72,48.6,48.63,172200.0,31.1636,31.1764,31.0996,31.1188,172200.0
2006-07-13 10:05:00,48.62,48.66,48.61,48.65,154700.0,31.1124,31.138,31.106,31.1316,154700.0
2006-07-13 10:10:00,48.66,48.66,48.57,48.59,109600.0,31.138,31.138,31.0804,31.0932,109600.0
2006-07-13 10:15:00,48.57,48.69,48.57,48.69,233500.0,31.0804,31.1572,31.0804,31.1572,233500.0
2006-07-13 10:20:00,48.69,48.69,48.55,48.56,86300.0,31.1572,31.1572,31.0676,31.074,86300.0
2006-07-13 10:25:00,48.57,48.58,48.54,48.55,146500.0,31.0804,31.0868,31.0612,31.0676,146500.0
2006-07-13 10:30:00,48.54,48.6,48.52,48.57,147100.0,31.0612,31.0996,31.0484,31.0804,147100.0
2006-07-13 10:35:00,48.57,48.57,48.51,48.51,207500.0,31.0804,31.0804,31.042,31.042,207500.0
2006-07-13 10:40:00,48.51,48.54,48.47,48.48,129600.0,31.042,31.0612,31.0164,31.0228,129600.0
2006-07-13 10:45:00,48.47,48.48,48.4,48.43,109600.0,31.0164,31.0228,30.9716,30.9908,109600.0
2006-07-13 10:50:00,48.43,48.47,48.43,48.44,119800.0,30.9908,31.0164,30.9908,30.9972,119800.0
2006-07-13 10:55:00,48.42,48.46,48.38,48.41,135400.0,30.9844,31.01,30.9588,30.978,135400.0
2006-07-13 11:00:00,48.42,48.42,48.3,48.31,176300.0,30.9844,30.9844,30.9076,30.914,176300.0
2006-07-13 11:05:00,48.3,48.32,48.27,48.29,177600.0,30.9076,30.9204,30.8884,30.9012,177600.0
2006-07-13 11:10:00,48.28,48.29,48.19,48.24,180500.0,30.8948,30.9012,30.8372,30.8692,180500.0
2006-07-13 11:15:00,48.24,48.4,48.24,48.36,189500.0,30.8692,30.9716,30.8692,30.946,189500.0
2006-07-13 11:20:00,48.36,48.55,48.36,48.51,127800.0,30.946,31.0676,30.946,31.042,127800.0
2006-07-13 11:25:00,48.51,48.54,48.46,48.49,172300.0,31.042,31.0612,31.01,31.0292,172300.0
2006-07-13 11:30:00,48.46,48.51,48.42,48.5,106200.0,31.01,31.042,30.9844,31.0356,106200.0
2006-07-13 11:35:00,48.5,48.65,48.49,48.58,107700.0,31.0356,31.1316,31.0292,31.0868,107700.0
2006-07-13 11:40:00,48.58,48.6,48.54,48.57,136400.0,31.0868,31.0996,31.0612,31.0804,136400.0
2006-07-13 11:45:00,48.58,48.58,48.47,48.55,146800.0,31.0868,31.0868,31.0164,31.0676,146800.0
2006-07-13 11:50:00,48.55,48.66,48.55,48.62,105400.0,31.0676,31.138,31.0676,31.1124,105400.0
2006-07-13 11:55:00,48.62,48.64,48.56,48.56,86700.0,31.1124,31.1252,31.074,31.074,86700.0
2006-07-13 12:00:00,48.55,48.61,48.51,48.51,114500.0,31.0676,31.106,31.042,31.042,114500.0
2006-07-13 12:05:00,48.51,48.58,48.51,48.58,72300.0,31.042,31.0868,31.042,31.0868,72300.0
2006-07-13 12:10:00,48.58,48.6,48.54,48.59,145900.0,31.0868,31.0996,31.0612,31.0932,145900.0
2006-07-13 12:15:00,48.58,48.68,48.54,48.66,87300.0,31.0868,31.1508,31.0612,31.138,87300.0
2006-07-13 12:20:00,48.66,48.67,48.56,48.57,116400.0,31.138,31.1444,31.074,31.0804,116400.0
2006-07-13 12:25:00,48.57,48.67,48.57,48.67,77900.0,31.0804,31.1444,31.0804,31.1444,77900.0
2006-07-13 12:30:00,48.66,48.69,48.62,48.69,64900.0,31.138,31.1572,31.1124,31.1572,64900.0
2006-07-13 12:35:00,48.68,48.69,48.67,48.67,39400.0,31.1508,31.1572,31.1444,31.1444,39400.0
2006-07-13 12:40:00,48.67,48.72,48.65,48.71,85600.0,31.1444,31.1764,31.1316,31.17,85600.0
2006-07-13 12:45:00,48.72,48.74,48.67,48.67,112900.0,31.1764,31.1892,31.1444,31.1444,112900.0
2006-07-13 12:50:00,48.67,48.67,48.58,48.58,76900.0,31.1444,31.1444,31.0868,31.0868,76900.0
2006-07-13 12:55:00,48.58,48.6,48.55,48.59,74600.0,31.0868,31.0996,31.0676,31.0932,74600.0
2006-07-13 13:00:00,48.59,48.64,48.49,48.5,108000.0,31.0932,31.1252,31.0292,31.0356,108000.0
2006-07-13 13:05:00,48.49,48.49,48.36,48.37,101000.0,31.0292,31.0292,30.946,30.9524,101000.0
2006-07-13 13:10:00,48.37,48.52,48.36,48.48,68600.0,30.9524,31.0484,30.946,31.0228,68600.0
2006-07-13 13:15:00,48.49,48.5,48.44,48.5,51100.0,31.0292,31.0356,30.9972,31.0356,51100.0
2006-07-13 13:20:00,48.48,48.5,48.47,48.48,45500.0,31.0228,31.0356,31.0164,31.0228,45500.0
2006-07-13 13:25:00,48.47,48.47,48.33,48.36,149800.0,31.0164,31.0164,30.9268,30.946,149800.0
2006-07-13 13:30:00,48.36,48.36,48.25,48.34,127700.0,30.946,30.946,30.8756,30.9332,127700.0
2006-07-13 13:35:00,48.32,48.37,48.24,48.29,134500.0,30.9204,30.9524,30.8692,30.9012,134500.0
2006-07-13 13:40:00,48.28,48.28,48.21,48.23,116300.0,30.8948,30.8948,30.85,30.8628,116300.0
2006-07-13 13:45:00,48.24,48.3,48.22,48.24,117200.0,30.8692,30.9076,30.8564,30.8692,117200.0
2006-07-13 13:50:00,48.25,48.27,48.19,48.22,90500.0,30.8756,30.8884,30.8372,30.8564,90500.0
2006-07-13 13:55:00,48.22,48.28,48.2,48.23,109000.0,30.8564,30.8948,30.8436,30.8628,109000.0
2006-07-13 14:00:00,48.21,48.22,48.15,48.19,141400.0,30.85,30.8564,30.8116,30.8372,141400.0
2006-07-13 14:05:00,48.19,48.22,48.17,48.17,74000.0,30.8372,30.8564,30.8244,30.8244,74000.0
2006-07-13 14:10:00,48.17,48.25,48.14,48.24,116300.0,30.8244,30.8756,30.8052,30.8692,116300.0
2006-07-13 14:15:00,48.25,48.29,48.23,48.26,87600.0,30.8756,30.9012,30.8628,30.882,87600.0
2006-07-13 14:20:00,48.27,48.27,48.22,48.23,67500.0,30.8884,30.8884,30.8564,30.8628,67500.0
2006-07-13 14:25:00,48.23,48.24,48.12,48.13,151200.0,30.8628,30.8692,30.7924,30.7988,151200.0
2006-07-13 14:30:00,48.13,48.14,48.09,48.1,148100.0,30.7988,30.8052,30.7732,30.7796,148100.0
2006-07-13 14:35:00,48.1,48.13,48.03,48.12,176200.0,30.7796,30.7988,30.7349,30.7924,176200.0
2006-07-13 14:40:00,48.13,48.14,48.04,48.08,207400.0,30.7988,30.8052,30.7413,30.7668,207400.0
2006-07-13 14:45:00,48.05,48.05,47.94,47.99,232800.0,30.7477,30.7477,30.6773,30.7093,232800.0
2006-07-13 14:50:00,47.99,48.0,47.95,47.98,247300.0,30.7093,30.7157,30.6837,30.7029,247300.0
2006-07-13 14:55:00,47.98,48.02,47.98,48.0,110700.0,30.7029,30.7285,30.7029,30.7157,110700.0
2006-07-13 15:00:00,48.0,48.0,47.91,47.95,183500.0,30.7157,30.7157,30.6581,30.6837,183500.0
2006-07-13 15:05:00,47.95,48.02,47.94,48.01,148600.0,30.6837,30.7285,30.6773,30.7221,148600.0
2006-07-13 15:10:00,48.01,48.04,48.0,48.01,195500.0,30.7221,30.7413,30.7157,30.7221,195500.0
2006-07-13 15:15:00,48.01,48.01,47.96,47.98,179600.0,30.7221,30.7221,30.6901,30.7029,179600.0
2006-07-13 15:20:00,47.98,48.03,47.96,48.0,157600.0,30.7029,30.7349,30.6901,30.7157,157600.0
2006-07-13 15:25:00,48.01,48.05,47.99,48.04,204300.0,30.7221,30.7477,30.7093,30.7413,204300.0
2006-07-13 15:30:00,48.02,48.07,48.0,48.01,190100.0,30.7285,30.7604,30.7157,30.7221,190100.0
2006-07-13 15:35:00,48.01,48.02,47.9,47.92,186800.0,30.7221,30.7285,30.6517,30.6645,186800.0
2006-07-13 15:40:00,47.92,48.01,47.92,47.98,241400.0,30.6645,30.7221,30.6645,30.7029,241400.0
2006-07-13 15:45:00,47.99,48.03,47.96,47.96,207500.0,30.7093,30.7349,30.6901,30.6901,207500.0
2006-07-13 15:50:00,47.96,48.07,47.95,48.05,345100.0,30.6901,30.7604,30.6837,30.7477,345100.0
2006-07-13 15:55:00,48.05,48.14,47.98,47.98,486400.0,30.7477,30.8052,30.7029,30.7029,486400.0
2006-07-14 09:30:00,48.0,48.11,47.98,48.08,236000.0,30.7157,30.786,30.7029,30.7668,236000.0
2006-07-14 09:35:00,48.08,48.09,47.92,47.94,150700.0,30.7668,30.7732,30.6645,30.6773,150700.0
2006-07-14 09:40:00,47.91,48.05,47.91,47.93,126200.0,30.6581,30.7477,30.6581,30.6709,126200.0
2006-07-14 09:45:00,47.92,47.99,47.86,47.97,135100.0,30.6645,30.7093,30.6261,30.6965,135100.0
2006-07-14 09:50:00,47.99,48.04,47.9,47.98,129000.0,30.7093,30.7413,30.6517,30.7029,129000.0
2006-07-14 09:55:00,47.97,47.98,47.91,47.92,141000.0,30.6965,30.7029,30.6581,30.6645,141000.0
2006-07-14 10:00:00,47.92,48.0,47.9,47.97,133100.0,30.6645,30.7157,30.6517,30.6965,133100.0
2006-07-14 10:05:00,47.98,48.01,47.93,47.97,135400.0,30.7029,30.7221,30.6709,30.6965,135400.0
2006-07-14 10:10:00,47.99,48.1,47.97,48.1,130700.0,30.7093,30.7796,30.6965,30.7796,130700.0
2006-07-14 10:15:00,48.1,48.13,48.08,48.08,84600.0,30.7796,30.7988,30.7668,30.7668,84600.0
2006-07-14 10:20:00,48.07,48.12,48.07,48.1,119200.0,30.7604,30.7924,30.7604,30.7796,119200.0
2006-07-14 10:25:00,48.1,48.11,48.01,48.09,91900.0,30.7796,30.786,30.7221,30.7732,91900.0
2006-07-14 10:30:00,48.09,48.09,48.01,48.05,55900.0,30.7732,30.7732,30.7221,30.7477,55900.0
2006-07-14 10:35:00,48.05,48.12,48.04,48.08,83600.0,30.7477,30.7924,30.7413,30.7668,83600.0
2006-07-14 10:40:00,48.07,48.12,48.06,48.09,104100.0,30.7604,30.7924,30.7541,30.7732,104100.0
2006-07-14 10:45:00,48.1,48.1,48.04,48.06,104700.0,30.7796,30.7796,30.7413,30.7541,104700.0
2006-07-14 10:50:00,48.07,48.08,48.03,48.03,83000.0,30.7604,30.7668,30.7349,30.7349,83000.0
2006-07-14 10:55:00,48.03,48.06,47.99,48.0,235900.0,30.7349,30.7541,30.7093,30.7157,235900.0
2006-07-14 11:00:00,47.99,48.0,47.84,47.84,197000.0,30.7093,30.7157,30.6133,30.6133,197000.0
2006-07-14 11:05:00,47.84,47.88,47.83,47.84,168600.0,30.6133,30.6389,30.6069,30.6133,168600.0
2006-07-14 11:10:00,47.84,47.84,47.76,47.76,115800.0,30.6133,30.6133,30.5621,30.5621,115800.0
2006-07-14 11:15:00,47.76,47.77,47.69,47.71,161400.0,30.5621,30.5685,30.5173,30.5301,161400.0
2006-07-14 11:20:00,47.72,47.76,47.7,47.74,117000.0,30.5365,30.5621,30.5237,30.5493,117000.0
2006-07-14 11:25:00,47.74,47.77,47.69,47.7,181000.0,30.5493,30.5685,30.5173,30.5237,181000.0
2006-07-14 11:30:00,47.69,47.72,47.59,47.62,221100.0,30.5173,30.5365,30.4533,30.4725,221100.0
2006-07-14 11:35:00,47.62,47.7,47.62,47.7,157200.0,30.4725,30.5237,30.4725,30.5237,157200.0
2006-07-14 11:40:00,47.7,47.76,47.69,47.76,98700.0,30.5237,30.5621,30.5173,30.5621,98700.0
2006-07-14 11:45:00,47.76,47.77,47.65,47.67,114600.0,30.5621,30.5685,30.4917,30.5045,114600.0
2006-07-14 11:50:00,47.68,47.72,47.62,47.69,135200.0,30.5109,30.5365,30.4725,30.5173,135200.0
2006-07-14 11:55:00,47.69,47.75,47.67,47.75,89500.0,30.5173,30.5557,30.5045,30.5557,89500.0
2006-07-14 12:00:00,47.75,47.79,47.72,47.75,99300.0,30.5557,30.5813,30.5365,30.5557,99300.0
2006-07-14 12:05:00,47.74,47.81,47.74,47.79,66400.0,30.5493,30.5941,30.5493,30.5813,66400.0
2006-07-14 12:10:00,47.8,47.81,47.78,47.81,86800.0,30.5877,30.5941,30.5749,30.5941,86800.0
2006-07-14 12:15:00,47.81,47.87,47.79,47.87,98700.0,30.5941,30.6325,30.5813,30.6325,98700.0
2006-07-14 12:20:00,47.87,47.94,47.85,47.92,119500.0,30.6325,30.6773,30.6197,30.6645,119500.0
2006-07-14 12:25:00,47.92,47.94,47.85,47.87,99100.0,30.6645,30.6773,30.6197,30.6325,99100.0
2006-07-14 12:30:00,47.86,47.9,47.82,47.9,66100.0,30.6261,30.6517,30.6005,30.6517,66100.0
2006-07-14 12:35:00,47.88,47.96,47.86,47.96,57600.0,30.6389,30.6901,30.6261,30.6901,57600.0
2006-07-14 12:40:00,47.95,48.03,47.93,48.01,79300.0,30.6837,30.7349,30.6709,30.7221,79300.0
2006-07-14 12:45:00,48.01,48.08,48.01,48.03,145900.0,30.7221,30.7668,30.7221,30.7349,145900.0
2006-07-14 12:50:00,48.03,48.06,48.01,48.04,87900.0,30.7349,30.7541,30.7221,30.7413,87900.0
2006-07-14 12:55:00,48.05,48.1,48.04,48.09,77600.0,30.7477,30.7796,30.7413,30.7732,77600.0
2006-07-14 13:00:00,48.08,48.1,48.04,48.06,84400.0,30.7668,30.7796,30.7413,30.7541,84400.0
2006-07-14 13:05:00,48.06,48.07,47.93,47.93,101800.0,30.7541,30.7604,30.6709,30.6709,101800.0
2006-07-14 13:10:00,47.93,48.03,47.93,48.01,74200.0,30.6709,30.7349,30.6709,30.7221,74200.0
2006-07-14 13:15:00,48.0,48.05,48.0,48.03,81200.0,30.7157,30.7477,30.7157,30.7349,81200.0
2006-07-14 13:20:00,48.03,48.15,48.03,48.14,98900.0,30.7349,30.8116,30.7349,30.8052,98900.0
2006-07-14 13:25:00,48.14,48.15,48.08,48.1,148900.0,30.8052,30.8116,30.7668,30.7796,148900.0
2006-07-14 13:30:00,48.09,48.15,48.09,48.1,77200.0,30.7732,30.8116,30.7732,30.7796,77200.0
2006-07-14 13:35:00,48.11,48.26,48.11,48.26,105000.0,30.786,30.882,30.786,30.882,105000.0
2006-07-14 13:40:00,48.25,48.25,48.1,48.16,80600.0,30.8756,30.8756,30.7796,30.818,80600.0
2006-07-14 13:45:00,48.17,48.2,48.16,48.18,77600.0,30.8244,30.8436,30.818,30.8308,77600.0
2006-07-14 13:50:00,48.18,48.22,48.16,48.18,53800.0,30.8308,30.8564,30.818,30.8308,53800.0
2006-07-14 13:55:00,48.19,48.24,48.15,48.15,84700.0,30.8372,30.8692,30.8116,30.8116,84700.0
2006-07-14 14:00:00,48.15,48.19,48.09,48.1,102400.0,30.8116,30.8372,30.7732,30.7796,102400.0
2006-07-14 14:05:00,48.1,48.15,48.08,48.12,117600.0,30.7796,30.8116,30.7668,30.7924,117600.0
2006-07-14 14:10:00,48.1,48.14,48.09,48.11,67900.0,30.7796,30.8052,30.7732,30.786,67900.0
2006-07-14 14:15:00,48.1,48.18,48.07,48.16,89400.0,30.7796,30.8308,30.7604,30.818,89400.0
2006-07-14 14:20:00,48.15,48.16,48.09,48.11,82500.0,30.8116,30.818,30.7732,30.786,82500.0
2006-07-14 14:25:00,48.12,48.13,48.08,48.12,136100.0,30.7924,30.7988,30.7668,30.7924,136100.0
2006-07-14 14:30:00,48.12,48.15,48.1,48.14,108200.0,30.7924,30.8116,30.7796,30.8052,108200.0
2006-07-14 14:35:00,48.14,48.15,48.11,48.12,96700.0,30.8052,30.8116,30.786,30.7924,96700.0
2006-07-14 14:40:00,48.12,48.15,48.09,48.13,116100.0,30.7924,30.8116,30.7732,30.7988,116100.0
2006-07-14 14:45:00,48.13,48.17,48.1,48.15,81300.0,30.7988,30.8244,30.7796,30.8116,81300.0
2006-07-14 14:50:00,48.15,48.23,48.14,48.22,105200.0,30.8116,30.8628,30.8052,30.8564,105200.0
2006-07-14 14:55:00,48.22,48.23,48.17,48.21,107700.0,30.8564,30.8628,30.8244,30.85,107700.0
2006-07-14 15:00:00,48.21,48.34,48.21,48.27,159400.0,30.85,30.9332,30.85,30.8884,159400.0
2006-07-14 15:05:00,48.26,48.33,48.23,48.26,173600.0,30.882,30.9268,30.8628,30.882,173600.0
2006-07-14 15:10:00,48.25,48.28,48.2,48.24,145900.0,30.8756,30.8948,30.8436,30.8692,145900.0
2006-07-14 15:15:00,48.25,48.27,48.2,48.27,127700.0,30.8756,30.8884,30.8436,30.8884,127700.0
2006-07-14 15:20:00,48.26,48.28,48.2,48.2,165500.0,30.882,30.8948,30.8436,30.8436,165500.0
2006-07-14 15:25:00,48.2,48.23,48.15,48.2,173200.0,30.8436,30.8628,30.8116,30.8436,173200.0
2006-07-14 15:30:00,48.19,48.21,48.16,48.19,142200.0,30.8372,30.85,30.818,30.8372,142200.0
2006-07-14 15:35:00,48.2,48.28,48.15,48.28,240300.0,30.8436,30.8948,30.8116,30.8948,240300.0
2006-07-14 15:40:00,48.27,48.31,48.24,48.27,158400.0,30.8884,30.914,30.8692,30.8884,158400.0
2006-07-14 15:45:00,48.27,48.5,48.26,48.48,327500.0,30.8884,31.0356,30.882,31.0228,327500.0
2006-07-14 15:50:00,48.49,48.49,48.35,48.36,356700.0,31.0292,31.0292,30.9396,30.946,356700.0
2006-07-14 15:55:00,48.36,48.4,48.31,48.31,436000.0,30.946,30.9716,30.914,30.914,436000.0
2006-07-17 09:30:00,48.11,48.17,48.05,48.14,393300.0,30.786,30.8244,30.7477,30.8052,393300.0
2006-07-17 09:35:00,48.15,48.3,48.11,48.28,206600.0,30.8116,30.9076,30.786,30.8948,206600.0
2006-07-17 09:40:00,48.28,48.38,48.2,48.28,130900.0,30.8948,30.9588,30.8436,30.8948,130900.0
2006-07-17 09:45:00,48.28,48.28,48.15,48.22,88800.0,30.8948,30.8948,30.8116,30.8564,88800.0
2006-07-17 09:50:00,48.22,48.26,48.2,48.2,96000.0,30.8564,30.882,30.8436,30.8436,96000.0
2006-07-17 09:55:00,48.21,48.22,48.1,48.22,177000.0,30.85,30.8564,30.7796,30.8564,177000.0
2006-07-17 10:00:00,48.22,48.34,48.19,48.31,159600.0,30.8564,30.9332,30.8372,30.914,159600.0
2006-07-17 10:05:00,48.3,48.3,48.17,48.22,170400.0,30.9076,30.9076,30.8244,30.8564,170400.0
2006-07-17 10:10:00,48.22,48.32,48.2,48.25,184300.0,30.8564,30.9204,30.8436,30.8756,184300.0
2006-07-17 10:15:00,48.26,48.39,48.24,48.33,126200.0,30.882,30.9652,30.8692,30.9268,126200.0
2006-07-17 10:20:00,48.33,48.37,48.32,48.35,79600.0,30.9268,30.9524,30.9204,30.9396,79600.0
2006-07-17 10:25:00,48.36,48.39,48.2,48.24,203900.0,30.946,30.9652,30.8436,30.8692,203900.0
2006-07-17 10:30:00,48.23,48.26,48.11,48.19,264100.0,30.8628,30.882,30.786,30.8372,264100.0
2006-07-17 10:35:00,48.17,48.21,48.13,48.13,110400.0,30.8244,30.85,30.7988,30.7988,110400.0
2006-07-17 10:40:00,48.14,48.14,47.99,48.04,325900.0,30.8052,30.8052,30.7093,30.7413,325900.0
2006-07-17 10:45:00,48.04,48.05,47.96,47.97,284900.0,30.7413,30.7477,30.6901,30.6965,284900.0
2006-07-17 10:50:00,47.97,47.98,47.88,47.89,153500.0,30.6965,30.7029,30.6389,30.6453,153500.0
2006-07-17 10:55:00,47.89,47.98,47.87,47.97,307700.0,30.6453,30.7029,30.6325,30.6965,307700.0
2006-07-17 11:00:00,47.98,48.0,47.93,47.96,140600.0,30.7029,30.7157,30.6709,30.6901,140600.0
2006-07-17 11:05:00,47.97,48.04,47.96,47.99,171300.0,30.6965,30.7413,30.6901,30.7093,171300.0
2006-07-17 11:10:00,48.0,48.03,47.99,48.0,123300.0,30.7157,30.7349,30.7093,30.7157,123300.0
2006-07-17 11:15:00,48.0,48.03,48.0,48.02,174500.0,30.7157,30.7349,30.7157,30.7285,174500.0
2006-07-17 11:20:00,48.02,48.02,47.94,47.96,149300.0,30.7285,30.7285,30.6773,30.6901,149300.0
2006-07-17 11:25:00,47.96,48.0,47.94,48.0,102100.0,30.6901,30.7157,30.6773,30.7157,102100.0
2006-07-17 11:30:00,48.0,48.1,47.96,48.01,265000.0,30.7157,30.7796,30.6901,30.7221,265000.0
2006-07-17 11:35:00,48.01,48.1,48.0,48.09,173400.0,30.7221,30.7796,30.7157,30.7732,173400.0
2006-07-17 11:40:00,48.09,48.17,48.07,48.17,141700.0,30.7732,30.8244,30.7604,30.8244,141700.0
2006-07-17 11:45:00,48.16,48.19,48.15,48.15,105700.0,30.818,30.8372,30.8116,30.8116,105700.0
2006-07-17 11:50:00,48.16,48.16,48.09,48.09,159200.0,30.818,30.818,30.7732,30.7732,159200.0
2006-07-17 11:55:00,48.08,48.1,48.04,48.07,102300.0,30.7668,30.7796,30.7413,30.7604,102300.0
2006-07-17 12:00:00,48.08,48.14,48.05,48.06,95000.0,30.7668,30.8052,30.7477,30.7541,95000.0
2006-07-17 12:05:00,48.06,48.09,48.06,48.07,35800.0,30.7541,30.7732,30.7541,30.7604,35800.0
2006-07-17 12:10:00,48.07,48.08,48.04,48.06,97800.0,30.7604,30.7668,30.7413,30.7541,97800.0
2006-07-17 12:15:00,48.06,48.13,48.05,48.13,87200.0,30.7541,30.7988,30.7477,30.7988,87200.0
2006-07-17 12:20:00,48.13,48.14,48.07,48.08,74100.0,30.7988,30.8052,30.7604,30.7668,74100.0
2006-07-17 12:25:00,48.09,48.11,48.07,48.09,51600.0,30.7732,30.786,30.7604,30.7732,51600.0
2006-07-17 12:30:00,48.09,48.12,48.07,48.11,43700.0,30.7732,30.7924,30.7604,30.786,43700.0
2006-07-17 12:35:00,48.11,48.12,48.07,48.12,89000.0,30.786,30.7924,30.7604,30.7924,89000.0
2006-07-17 12:40:00,48.12,48.13,48.07,48.12,76100.0,30.7924,30.7988,30.7604,30.7924,76100.0
2006-07-17 12:45:00,48.12,48.14,48.07,48.1,49600.0,30.7924,30.8052,30.7604,30.7796,49600.0
2006-07-17 12:50:00,48.1,48.11,48.06,48.11,45400.0,30.7796,30.786,30.7541,30.786,45400.0
2006-07-17 12:55:00,48.1,48.13,48.08,48.08,55200.0,30.7796,30.7988,30.7668,30.7668,55200.0
2006-07-17 13:00:00,48.08,48.13,48.08,48.11,46500.0,30.7668,30.7988,30.7668,30.786,46500.0
2006-07-17 13:05:00,48.11,48.13,48.1,48.12,28400.0,30.786,30.7988,30.7796,30.7924,28400.0
2006-07-17 13:10:00,48.12,48.14,48.09,48.14,71700.0,30.7924,30.8052,30.7732,30.8052,71700.0
2006-07-17 13:15:00,48.13,48.22,48.13,48.22,165500.0,30.7988,30.8564,30.7988,30.8564,165500.0
2006-07-17 13:20:00,48.22,48.25,48.21,48.22,109100.0,30.8564,30.8756,30.85,30.8564,109100.0
2006-07-17 13:25:00,48.22,48.29,48.22,48.25,188800.0,30.8564,30.9012,30.8564,30.8756,188800.0
2006-07-17 13:30:00,48.26,48.27,48.22,48.24,61000.0,30.882,30.8884,30.8564,30.8692,61000.0
2006-07-17 13:35:00,48.24,48.25,48.16,48.17,64100.0,30.8692,30.8756,30.818,30.8244,64100.0
2006-07-17 13:40:00,48.17,48.3,48.16,48.28,152600.0,30.8244,30.9076,30.818,30.8948,152600.0
2006-07-17 13:45:00,48.28,48.28,48.21,48.24,68200.0,30.8948,30.8948,30.85,30.8692,68200.0
2006-07-17 13:50:00,48.24,48.24,48.2,48.24,31100.0,30.8692,30.8692,30.8436,30.8692,31100.0
2006-07-17 13:55:00,48.24,48.27,48.22,48.25,60700.0,30.8692,30.8884,30.8564,30.8756,60700.0
2006-07-17 14:00:00,48.24,48.31,48.24,48.31,63600.0,30.8692,30.914,30.8692,30.914,63600.0
2006-07-17 14:05:00,48.31,48.33,48.27,48.27,68200.0,30.914,30.9268,30.8884,30.8884,68200.0
2006-07-17 14:10:00,48.27,48.31,48.25,48.27,80800.0,30.8884,30.914,30.8756,30.8884,80800.0
2006-07-17 14:15:00,48.28,48.35,48.28,48.34,75300.0,30.8948,30.9396,30.8948,30.9332,75300.0
2006-07-17 14:20:00,48.35,48.38,48.27,48.27,75800.0,30.9396,30.9588,30.8884,30.8884,75800.0
2006-07-17 14:25:00,48.28,48.39,48.27,48.36,175700.0,30.8948,30.9652,30.8884,30.946,175700.0
2006-07-17 14:30:00,48.36,48.4,48.35,48.4,118600.0,30.946,30.9716,30.9396,30.9716,118600.0
2006-07-17 14:35:00,48.4,48.44,48.39,48.43,171200.0,30.9716,30.9972,30.9652,30.9908,171200.0
2006-07-17 14:40:00,48.43,48.45,48.34,48.35,61700.0,30.9908,31.0036,30.9332,30.9396,61700.0
2006-07-17 14:45:00,48.35,48.44,48.34,48.43,154800.0,30.9396,30.9972,30.9332,30.9908,154800.0
2006-07-17 14:50:00,48.43,48.43,48.4,48.43,68600.0,30.9908,30.9908,30.9716,30.9908,68600.0
2006-07-17 14:55:00,48.43,48.46,48.39,48.39,86000.0,30.9908,31.01,30.9652,30.9652,86000.0
2006-07-17 15:00:00,48.39,48.4,48.34,48.39,167800.0,30.9652,30.9716,30.9332,30.9652,167800.0
2006-07-17 15:05:00,48.39,48.42,48.28,48.28,119100.0,30.9652,30.9844,30.8948,30.8948,119100.0
2006-07-17 15:10:00,48.28,48.36,48.27,48.33,97700.0,30.8948,30.946,30.8884,30.9268,97700.0
2006-07-17 15:15:00,48.33,48.37,48.29,48.31,82300.0,30.9268,30.9524,30.9012,30.914,82300.0
2006-07-17 15:20:00,48.31,48.37,48.27,48.29,125700.0,30.914,30.9524,30.8884,30.9012,125700.0
2006-07-17 15:25:00,48.29,48.38,48.28,48.36,87700.0,30.9012,30.9588,30.8948,30.946,87700.0
2006-07-17 15:30:00,48.33,48.35,48.28,48.28,124000.0,30.9268,30.9396,30.8948,30.8948,124000.0
2006-07-17 15:35:00,48.28,48.32,48.27,48.3,97400.0,30.8948,30.9204,30.8884,30.9076,97400.0
2006-07-17 15:40:00,48.29,48.37,48.27,48.34,225500.0,30.9012,30.9524,30.8884,30.9332,225500.0
2006-07-17 15:45:00,48.34,48.36,48.32,48.32,118800.0,30.9332,30.946,30.9204,30.9204,118800.0
2006-07-17 15:50:00,48.32,48.32,48.25,48.3,158200.0,30.9204,30.9204,30.8756,30.9076,158200.0
2006-07-17 15:55:00,48.29,48.31,48.22,48.22,195500.0,30.9012,30.914,30.8564,30.8564,195500.0
2006-07-18 09:30:00,48.16,48.4,48.15,48.37,196300.0,30.818,30.9716,30.8116,30.9524,196300.0
2006-07-18 09:35:00,48.38,48.41,48.25,48.4,153500.0,30.9588,30.978,30.8756,30.9716,153500.0
2006-07-18 09:40:00,48.41,48.49,48.41,48.45,150500.0,30.978,31.0292,30.978,31.0036,150500.0
2006-07-18 09:45:00,48.45,48.53,48.44,48.5,256400.0,31.0036,31.0548,30.9972,31.0356,256400.0
2006-07-18 09:50:00,48.5,48.54,48.4,48.49,109400.0,31.0356,31.0612,30.9716,31.0292,109400.0
2006-07-18 09:55:00,48.49,48.58,48.46,48.56,143000.0,31.0292,31.0868,31.01,31.074,143000.0
2006-07-18 10:00:00,48.56,48.57,48.38,48.49,140600.0,31.074,31.0804,30.9588,31.0292,140600.0
2006-07-18 10:05:00,48.49,48.51,48.38,48.41,118500.0,31.0292,31.042,30.9588,30.978,118500.0
2006-07-18 10:10:00,48.41,48.47,48.37,48.42,97900.0,30.978,31.0164,30.9524,30.9844,97900.0
2006-07-18 10:15:00,48.43,48.43,48.28,48.31,99600.0,30.9908,30.9908,30.8948,30.914,99600.0
2006-07-18 10:20:00,48.32,48.36,48.28,48.34,98600.0,30.9204,30.946,30.8948,30.9332,98600.0
2006-07-18 10:25:00,48.34,48.38,48.25,48.34,99800.0,30.9332,30.9588,30.8756,30.9332,99800.0
2006-07-18 10:30:00,48.34,48.35,48.26,48.29,104800.0,30.9332,30.9396,30.882,30.9012,104800.0
2006-07-18 10:35:00,48.29,48.33,48.21,48.23,95300.0,30.9012,30.9268,30.85,30.8628,95300.0
2006-07-18 10:40:00,48.23,48.25,48.17,48.23,66800.0,30.8628,30.8756,30.8244,30.8628,66800.0
2006-07-18 10:45:00,48.23,48.26,48.21,48.22,59000.0,30.8628,30.882,30.85,30.8564,59000.0
2006-07-18 10:50:00,48.22,48.23,48.15,48.15,70500.0,30.8564,30.8628,30.8116,30.8116,70500.0
2006-07-18 10:55:00,48.15,48.16,47.93,47.97,161000.0,30.8116,30.818,30.6709,30.6965,161000.0
2006-07-18 11:00:00,47.98,48.06,47.91,47.97,95300.0,30.7029,30.7541,30.6581,30.6965,95300.0
2006-07-18 11:05:00,47.97,48.08,47.94,48.03,133100.0,30.6965,30.7668,30.6773,30.7349,133100.0
2006-07-18 11:10:00,48.03,48.05,47.9,47.91,111800.0,30.7349,30.7477,30.6517,30.6581,111800.0
2006-07-18 11:15:00,47.91,47.95,47.87,47.9,95400.0,30.6581,30.6837,30.6325,30.6517,95400.0
2006-07-18 11:20:00,47.9,47.93,47.86,47.88,131600.0,30.6517,30.6709,30.6261,30.6389,131600.0
2006-07-18 11:25:00,47.89,47.96,47.89,47.96,150000.0,30.6453,30.6901,30.6453,30.6901,150000.0
2006-07-18 11:30:00,47.97,48.0,47.92,48.0,129200.0,30.6965,30.7157,30.6645,30.7157,129200.0
2006-07-18 11:35:00,47.99,48.06,47.95,48.06,70500.0,30.7093,30.7541,30.6837,30.7541,70500.0
2006-07-18 11:40:00,48.07,48.09,48.03,48.08,68100.0,30.7604,30.7732,30.7349,30.7668,68100.0
2006-07-18 11:45:00,48.07,48.08,48.02,48.07,70200.0,30.7604,30.7668,30.7285,30.7604,70200.0
2006-07-18 11:50:00,48.07,48.12,48.04,48.08,63800.0,30.7604,30.7924,30.7413,30.7668,63800.0
2006-07-18 11:55:00,48.08,48.11,48.05,48.07,40400.0,30.7668,30.786,30.7477,30.7604,40400.0
2006-07-18 12:00:00,48.07,48.08,47.97,48.02,57200.0,30.7604,30.7668,30.6965,30.7285,57200.0
2006-07-18 12:05:00,48.02,48.05,47.98,48.0,107800.0,30.7285,30.7477,30.7029,30.7157,107800.0
2006-07-18 12:10:00,48.0,48.05,47.98,47.98,96700.0,30.7157,30.7477,30.7029,30.7029,96700.0
2006-07-18 12:15:00,48.0,48.06,47.97,48.03,42800.0,30.7157,30.7541,30.6965,30.7349,42800.0
2006-07-18 12:20:00,48.04,48.06,48.01,48.02,70200.0,30.7413,30.7541,30.7221,30.7285,70200.0
2006-07-18 12:25:00,48.03,48.12,48.02,48.12,88200.0,30.7349,30.7924,30.7285,30.7924,88200.0
2006-07-18 12:30:00,48.11,48.12,48.04,48.05,53600.0,30.786,30.7924,30.7413,30.7477,53600.0
2006-07-18 12:35:00,48.06,48.1,48.05,48.09,26000.0,30.7541,30.7796,30.7477,30.7732,26000.0
2006-07-18 12:40:00,48.09,48.17,48.09,48.11,56800.0,30.7732,30.8244,30.7732,30.786,56800.0
2006-07-18 12:45:00,48.12,48.18,48.09,48.1,64700.0,30.7924,30.8308,30.7732,30.7796,64700.0
2006-07-18 12:50:00,48.1,48.11,48.03,48.05,48800.0,30.7796,30.786,30.7349,30.7477,48800.0
2006-07-18 12:55:00,48.04,48.05,47.98,48.05,70500.0,30.7413,30.7477,30.7029,30.7477,70500.0
2006-07-18 13:00:00,48.05,48.05,47.94,47.99,59900.0,30.7477,30.7477,30.6773,30.7093,59900.0
2006-07-18 13:05:00,47.99,48.04,47.98,48.04,61700.0,30.7093,30.7413,30.7029,30.7413,61700.0
2006-07-18 13:10:00,48.04,48.07,47.94,47.96,94300.0,30.7413,30.7604,30.6773,30.6901,94300.0
2006-07-18 13:15:00,47.96,47.96,47.85,47.89,80100.0,30.6901,30.6901,30.6197,30.6453,80100.0
2006-07-18 13:20:00,47.88,47.92,47.85,47.92,123400.0,30.6389,30.6645,30.6197,30.6645,123400.0
2006-07-18 13:25:00,47.93,47.99,47.92,47.93,59500.0,30.6709,30.7093,30.6645,30.6709,59500.0
2006-07-18 13:30:00,47.94,47.96,47.85,47.88,69900.0,30.6773,30.6901,30.6197,30.6389,69900.0
2006-07-18 13:35:00,47.88,47.96,47.87,47.95,93900.0,30.6389,30.6901,30.6325,30.6837,93900.0
2006-07-18 13:40:00,47.95,47.95,47.85,47.87,39400.0,30.6837,30.6837,30.6197,30.6325,39400.0
2006-07-18 13:45:00,47.87,47.9,47.84,47.87,77500.0,30.6325,30.6517,30.6133,30.6325,77500.0
2006-07-18 13:50:00,47.88,48.02,47.82,47.84,113600.0,30.6389,30.7285,30.6005,30.6133,113600.0
2006-07-18 13:55:00,47.84,47.88,47.79,47.82,152600.0,30.6133,30.6389,30.5813,30.6005,152600.0
2006-07-18 14:00:00,47.84,47.9,47.84,47.88,151700.0,30.6133,30.6517,30.6133,30.6389,151700.0
2006-07-18 14:05:00,47.88,47.9,47.86,47.89,82100.0,30.6389,30.6517,30.6261,30.6453,82100.0
2006-07-18 14:10:00,47.89,47.95,47.88,47.94,142000.0,30.6453,30.6837,30.6389,30.6773,142000.0
2006-07-18 14:15:00,47.94,48.02,47.93,47.98,187000.0,30.6773,30.7285,30.6709,30.7029,187000.0
2006-07-18 14:20:00,47.98,48.02,47.96,48.0,162800.0,30.7029,30.7285,30.6901,30.7157,162800.0
2006-07-18 14:25:00,48.0,48.15,48.0,48.12,200800.0,30.7157,30.8116,30.7157,30.7924,200800.0
2006-07-18 14:30:00,48.12,48.24,48.09,48.19,139600.0,30.7924,30.8692,30.7732,30.8372,139600.0
2006-07-18 14:35:00,48.2,48.35,48.19,48.35,173900.0,30.8436,30.9396,30.8372,30.9396,173900.0
2006-07-18 14:40:00,48.35,48.39,48.28,48.34,134100.0,30.9396,30.9652,30.8948,30.9332,134100.0
2006-07-18 14:45:00,48.34,48.34,48.27,48.31,111700.0,30.9332,30.9332,30.8884,30.914,111700.0
2006-07-18 14:50:00,48.31,48.31,48.23,48.27,100900.0,30.914,30.914,30.8628,30.8884,100900.0
2006-07-18 14:55:00,48.27,48.32,48.26,48.3,113900.0,30.8884,30.9204,30.882,30.9076,113900.0
2006-07-18 15:00:00,48.3,48.31,48.23,48.23,72200.0,30.9076,30.914,30.8628,30.8628,72200.0
2006-07-18 15:05:00,48.24,48.26,48.14,48.14,90100.0,30.8692,30.882,30.8052,30.8052,90100.0
2006-07-18 15:10:00,48.15,48.15,47.99,48.13,193900.0,30.8116,30.8116,30.7093,30.7988,193900.0
2006-07-18 15:15:00,48.13,48.24,48.11,48.21,98500.0,30.7988,30.8692,30.786,30.85,98500.0
2006-07-18 15:20:00,48.21,48.22,48.06,48.1,136100.0,30.85,30.8564,30.7541,30.7796,136100.0
2006-07-18 15:25:00,48.1,48.19,48.05,48.17,99900.0,30.7796,30.8372,30.7477,30.8244,99900.0
2006-07-18 15:30:00,48.18,48.33,48.17,48.27,168500.0,30.8308,30.9268,30.8244,30.8884,168500.0
2006-07-18 15:35:00,48.27,48.3,48.26,48.3,89900.0,30.8884,30.9076,30.882,30.9076,89900.0
2006-07-18 15:40:00,48.29,48.4,48.23,48.37,238000.0,30.9012,30.9716,30.8628,30.9524,238000.0
2006-07-18 15:45:00,48.38,48.51,48.37,48.45,386800.0,30.9588,31.042,30.9524,31.0036,386800.0
2006-07-18 15:50:00,48.45,48.45,48.34,48.4,273000.0,31.0036,31.0036,30.9332,30.9716,273000.0
2006-07-18 15:55:00,48.4,48.44,48.38,48.38,258900.0,30.9716,30.9972,30.9588,30.9588,258900.0
2006-07-19 09:30:00,48.98,49.07,48.85,48.97,1020700.0,31.3428,31.4004,31.2596,31.3364,1020700.0
2006-07-19 09:35:00,48.96,49.2,48.96,49.2,465200.0,31.33,31.4835,31.33,31.4835,465200.0
2006-07-19 09:40:00,49.19,49.2,49.05,49.1,188400.0,31.4771,31.4835,31.3876,31.4196,188400.0
2006-07-19 09:45:00,49.1,49.13,49.01,49.08,331800.0,31.4196,31.4388,31.362,31.4068,331800.0
2006-07-19 09:50:00,49.08,49.08,48.99,49.08,299100.0,31.4068,31.4068,31.3492,31.4068,299100.0
2006-07-19 09:55:00,49.07,49.1,49.0,49.02,322600.0,31.4004,31.4196,31.3556,31.3684,322600.0
2006-07-19 10:00:00,49.02,49.35,49.01,49.35,757700.0,31.3684,31.5795,31.362,31.5795,757700.0
2006-07-19 10:05:00,49.35,49.38,49.25,49.35,371400.0,31.5795,31.5987,31.5155,31.5795,371400.0
2006-07-19 10:10:00,49.34,49.42,49.31,49.37,277000.0,31.5731,31.6243,31.5539,31.5923,277000.0
2006-07-19 10:15:00,49.38,49.43,49.32,49.4,286100.0,31.5987,31.6307,31.5603,31.6115,286100.0
2006-07-19 10:20:00,49.42,49.43,49.34,49.38,430100.0,31.6243,31.6307,31.5731,31.5987,430100.0
2006-07-19 10:25:00,49.39,49.45,49.37,49.42,629900.0,31.6051,31.6435,31.5923,31.6243,629900.0
2006-07-19 10:30:00,49.41,49.49,49.4,49.48,345000.0,31.6179,31.6691,31.6115,31.6627,345000.0
2006-07-19 10:35:00,49.48,49.57,49.46,49.49,541900.0,31.6627,31.7203,31.6499,31.6691,541900.0
2006-07-19 10:40:00,49.49,49.6,49.48,49.6,469500.0,31.6691,31.7395,31.6627,31.7395,469500.0
2006-07-19 10:45:00,49.6,49.66,49.49,49.58,422000.0,31.7395,31.7779,31.6691,31.7267,422000.0
2006-07-19 10:50:00,49.57,49.66,49.57,49.65,352500.0,31.7203,31.7779,31.7203,31.7715,352500.0
2006-07-19 10:55:00,49.65,49.68,49.64,49.68,243300.0,31.7715,31.7907,31.7651,31.7907,243300.0
2006-07-19 11:00:00,49.67,49.73,49.67,49.71,418300.0,31.7843,31.8227,31.7843,31.8099,418300.0
2006-07-19 11:05:00,49.72,49.73,49.67,49.68,220400.0,31.8163,31.8227,31.7843,31.7907,220400.0
2006-07-19 11:10:00,49.68,49.69,49.6,49.62,237400.0,31.7907,31.7971,31.7395,31.7523,237400.0
2006-07-19 11:15:00,49.62,49.67,49.62,49.65,243600.0,31.7523,31.7843,31.7523,31.7715,243600.0
2006-07-19 11:20:00,49.65,49.68,49.63,49.65,166700.0,31.7715,31.7907,31.7587,31.7715,166700.0
2006-07-19 11:25:00,49.65,49.67,49.6,49.67,184700.0,31.7715,31.7843,31.7395,31.7843,184700.0
2006-07-19 11:30:00,49.67,49.67,49.58,49.66,164400.0,31.7843,31.7843,31.7267,31.7779,164400.0
2006-07-19 11:35:00,49.66,49.7,49.62,49.7,217100.0,31.7779,31.8035,31.7523,31.8035,217100.0
2006-07-19 11:40:00,49.69,49.74,49.68,49.74,350400.0,31.7971,31.8291,31.7907,31.8291,350400.0
2006-07-19 11:45:00,49.74,49.79,49.73,49.77,735200.0,31.8291,31.8611,31.8227,31.8483,735200.0
2006-07-19 11:50:00,49.78,49.79,49.75,49.79,254700.0,31.8547,31.8611,31.8355,31.8611,254700.0
2006-07-19 11:55:00,49.8,49.82,49.76,49.81,312700.0,31.8675,31.8803,31.8419,31.8739,312700.0
2006-07-19 12:00:00,49.8,49.81,49.73,49.75,181100.0,31.8675,31.8739,31.8227,31.8355,181100.0
2006-07-19 12:05:00,49.75,49.79,49.66,49.78,394700.0,31.8355,31.8611,31.7779,31.8547,394700.0
2006-07-19 12:10:00,49.78,49.79,49.69,49.69,277600.0,31.8547,31.8611,31.7971,31.7971,277600.0
2006-07-19 12:15:00,49.7,49.74,49.61,49.7,271500.0,31.8035,31.8291,31.7459,31.8035,271500.0
2006-07-19 12:20:00,49.71,49.74,49.65,49.72,304500.0,31.8099,31.8291,31.7715,31.8163,304500.0
2006-07-19 12:25:00,49.7,49.73,49.65,49.71,126200.0,31.8035,31.8227,31.7715,31.8099,126200.0
2006-07-19 12:30:00,49.7,49.71,49.67,49.7,144700.0,31.8035,31.8099,31.7843,31.8035,144700.0
2006-07-19 12:35:00,49.71,49.76,49.67,49.72,210100.0,31.8099,31.8419,31.7843,31.8163,210100.0
2006-07-19 12:40:00,49.72,49.78,49.72,49.77,187100.0,31.8163,31.8547,31.8163,31.8483,187100.0
2006-07-19 12:45:00,49.77,49.8,49.76,49.79,115300.0,31.8483,31.8675,31.8419,31.8611,115300.0
2006-07-19 12:50:00,49.79,49.81,49.75,49.76,226500.0,31.8611,31.8739,31.8355,31.8419,226500.0
2006-07-19 12:55:00,49.76,49.8,49.74,49.78,154500.0,31.8419,31.8675,31.8291,31.8547,154500.0
2006-07-19 13:00:00,49.79,49.81,49.7,49.78,200900.0,31.8611,31.8739,31.8035,31.8547,200900.0
2006-07-19 13:05:00,49.78,49.81,49.74,49.8,173700.0,31.8547,31.8739,31.8291,31.8675,173700.0
2006-07-19 13:10:00,49.8,49.89,49.78,49.89,206800.0,31.8675,31.9251,31.8547,31.9251,206800.0
2006-07-19 13:15:00,49.88,49.92,49.84,49.88,428800.0,31.9187,31.9443,31.8931,31.9187,428800.0
2006-07-19 13:20:00,49.88,49.92,49.86,49.92,133100.0,31.9187,31.9443,31.9059,31.9443,133100.0
2006-07-19 13:25:00,49.91,49.95,49.9,49.94,253800.0,31.9379,31.9635,31.9315,31.9571,253800.0
2006-07-19 13:30:00,49.95,49.95,49.87,49.87,155200.0,31.9635,31.9635,31.9123,31.9123,155200.0
2006-07-19 13:35:00,49.88,49.91,49.79,49.8,234000.0,31.9187,31.9379,31.8611,31.8675,234000.0
2006-07-19 13:40:00,49.81,49.84,49.8,49.84,158200.0,31.8739,31.8931,31.8675,31.8931,158200.0
2006-07-19 13:45:00,49.84,49.84,49.77,49.82,163500.0,31.8931,31.8931,31.8483,31.8803,163500.0
2006-07-19 13:50:00,49.82,49.86,49.79,49.83,165000.0,31.8803,31.9059,31.8611,31.8867,165000.0
2006-07-19 13:55:00,49.82,49.84,49.75,49.78,201200.0,31.8803,31.8931,31.8355,31.8547,201200.0
2006-07-19 14:00:00,49.78,49.84,49.77,49.81,167700.0,31.8547,31.8931,31.8483,31.8739,167700.0
2006-07-19 14:05:00,49.81,49.83,49.76,49.8,120000.0,31.8739,31.8867,31.8419,31.8675,120000.0
2006-07-19 14:10:00,49.81,49.81,49.77,49.8,143000.0,31.8739,31.8739,31.8483,31.8675,143000.0
2006-07-19 14:15:00,49.79,49.86,49.77,49.84,184500.0,31.8611,31.9059,31.8483,31.8931,184500.0
2006-07-19 14:20:00,49.85,49.86,49.81,49.85,168000.0,31.8995,31.9059,31.8739,31.8995,168000.0
2006-07-19 14:25:00,49.85,49.89,49.85,49.88,218500.0,31.8995,31.9251,31.8995,31.9187,218500.0
2006-07-19 14:30:00,49.88,49.91,49.88,49.89,227200.0,31.9187,31.9379,31.9187,31.9251,227200.0
2006-07-19 14:35:00,49.88,49.88,49.81,49.82,317200.0,31.9187,31.9187,31.8739,31.8803,317200.0
2006-07-19 14:40:00,49.83,49.88,49.81,49.84,298600.0,31.8867,31.9187,31.8739,31.8931,298600.0
2006-07-19 14:45:00,49.85,49.89,49.82,49.87,187100.0,31.8995,31.9251,31.8803,31.9123,187100.0
2006-07-19 14:50:00,49.86,49.9,49.85,49.87,115100.0,31.9059,31.9315,31.8995,31.9123,115100.0
2006-07-19 14:55:00,49.88,49.91,49.84,49.84,165400.0,31.9187,31.9379,31.8931,31.8931,165400.0
2006-07-19 15:00:00,49.85,49.87,49.82,49.85,224400.0,31.8995,31.9123,31.8803,31.8995,224400.0
2006-07-19 15:05:00,49.86,49.9,49.83,49.88,181600.0,31.9059,31.9315,31.8867,31.9187,181600.0
2006-07-19 15:10:00,49.88,49.9,49.87,49.88,150100.0,31.9187,31.9315,31.9123,31.9187,150100.0
2006-07-19 15:15:00,49.87,49.92,49.87,49.91,128700.0,31.9123,31.9443,31.9123,31.9379,128700.0
2006-07-19 15:20:00,49.91,49.93,49.82,49.88,365700.0,31.9379,31.9507,31.8803,31.9187,365700.0
2006-07-19 15:25:00,49.87,49.92,49.85,49.9,266200.0,31.9123,31.9443,31.8995,31.9315,266200.0
2006-07-19 15:30:00,49.9,49.95,49.86,49.91,359900.0,31.9315,31.9635,31.9059,31.9379,359900.0
2006-07-19 15:35:00,49.91,49.91,49.82,49.85,234000.0,31.9379,31.9379,31.8803,31.8995,234000.0
2006-07-19 15:40:00,49.86,49.93,49.84,49.87,488400.0,31.9059,31.9507,31.8931,31.9123,488400.0
2006-07-19 15:45:00,49.86,49.91,49.79,49.82,453800.0,31.9059,31.9379,31.8611,31.8803,453800.0
2006-07-19 15:50:00,49.82,49.93,49.81,49.93,596000.0,31.8803,31.9507,31.8739,31.9507,596000.0
2006-07-19 15:55:00,49.92,49.97,49.91,49.97,867300.0,31.9443,31.9763,31.9379,31.9763,867300.0
2006-07-20 09:30:00,49.83,49.95,49.81,49.89,540400.0,31.8867,31.9635,31.8739,31.9251,540400.0
2006-07-20 09:35:00,49.89,49.94,49.86,49.87,213500.0,31.9251,31.9571,31.9059,31.9123,213500.0
2006-07-20 09:40:00,49.87,49.88,49.82,49.83,206700.0,31.9123,31.9187,31.8803,31.8867,206700.0
2006-07-20 09:45:00,49.84,49.88,49.82,49.82,150200.0,31.8931,31.9187,31.8803,31.8803,150200.0
2006-07-20 09:50:00,49.83,49.84,49.78,49.82,408500.0,31.8867,31.8931,31.8547,31.8803,408500.0
2006-07-20 09:55:00,49.82,49.89,49.82,49.84,136300.0,31.8803,31.9251,31.8803,31.8931,136300.0
2006-07-20 10:00:00,49.85,49.88,49.81,49.82,127400.0,31.8995,31.9187,31.8739,31.8803,127400.0
2006-07-20 10:05:00,49.82,49.83,49.73,49.75,301400.0,31.8803,31.8867,31.8227,31.8355,301400.0
2006-07-20 10:10:00,49.75,49.8,49.69,49.71,252300.0,31.8355,31.8675,31.7971,31.8099,252300.0
2006-07-20 10:15:00,49.7,49.75,49.68,49.7,369900.0,31.8035,31.8355,31.7907,31.8035,369900.0
2006-07-20 10:20:00,49.7,49.76,49.64,49.75,352300.0,31.8035,31.8419,31.7651,31.8355,352300.0
2006-07-20 10:25:00,49.75,49.84,49.7,49.81,276000.0,31.8355,31.8931,31.8035,31.8739,276000.0
2006-07-20 10:30:00,49.82,49.84,49.76,49.82,142300.0,31.8803,31.8931,31.8419,31.8803,142300.0
2006-07-20 10:35:00,49.83,49.89,49.83,49.87,154200.0,31.8867,31.9251,31.8867,31.9123,154200.0
2006-07-20 10:40:00,49.87,49.91,49.87,49.9,183600.0,31.9123,31.9379,31.9123,31.9315,183600.0
2006-07-20 10:45:00,49.9,49.93,49.9,49.91,95700.0,31.9315,31.9507,31.9315,31.9379,95700.0
2006-07-20 10:50:00,49.92,49.96,49.91,49.95,164800.0,31.9443,31.9699,31.9379,31.9635,164800.0
2006-07-20 10:55:00,49.95,49.98,49.94,49.96,149800.0,31.9635,31.9827,31.9571,31.9699,149800.0
2006-07-20 11:00:00,49.96,50.0,49.94,49.98,226200.0,31.9699,31.9955,31.9571,31.9827,226200.0
2006-07-20 11:05:00,49.98,49.99,49.97,49.99,192600.0,31.9827,31.9891,31.9763,31.9891,192600.0
2006-07-20 11:10:00,49.99,50.0,49.98,50.0,212900.0,31.9891,31.9955,31.9827,31.9955,212900.0
2006-07-20 11:15:00,50.0,50.0,49.92,49.94,1552700.0,31.9955,31.9955,31.9443,31.9571,1552700.0
2006-07-20 11:20:00,49.94,49.96,49.88,49.94,208600.0,31.9571,31.9699,31.9187,31.9571,208600.0
2006-07-20 11:25:00,49.94,49.94,49.89,49.91,226100.0,31.9571,31.9571,31.9251,31.9379,226100.0
2006-07-20 11:30:00,49.91,49.91,49.86,49.86,158900.0,31.9379,31.9379,31.9059,31.9059,158900.0
2006-07-20 11:35:00,49.86,49.9,49.83,49.9,154600.0,31.9059,31.9315,31.8867,31.9315,154600.0
2006-07-20 11:40:00,49.88,49.91,49.86,49.9,86500.0,31.9187,31.9379,31.9059,31.9315,86500.0
2006-07-20 11:45:00,49.9,49.9,49.83,49.87,101500.0,31.9315,31.9315,31.8867,31.9123,101500.0
2006-07-20 11:50:00,49.87,49.89,49.83,49.86,86100.0,31.9123,31.9251,31.8867,31.9059,86100.0
2006-07-20 11:55:00,49.87,49.91,49.85,49.91,174500.0,31.9123,31.9379,31.8995,31.9379,174500.0
2006-07-20 12:00:00,49.92,49.96,49.9,49.93,225200.0,31.9443,31.9699,31.9315,31.9507,225200.0
2006-07-20 12:05:00,49.92,49.94,49.89,49.93,115300.0,31.9443,31.9571,31.9251,31.9507,115300.0
2006-07-20 12:10:00,49.93,49.95,49.89,49.89,72200.0,31.9507,31.9635,31.9251,31.9251,72200.0
2006-07-20 12:15:00,49.89,49.9,49.87,49.9,61400.0,31.9251,31.9315,31.9123,31.9315,61400.0
2006-07-20 12:20:00,49.9,49.9,49.86,49.86,82200.0,31.9315,31.9315,31.9059,31.9059,82200.0
2006-07-20 12:25:00,49.87,49.87,49.83,49.84,145700.0,31.9123,31.9123,31.8867,31.8931,145700.0
2006-07-20 12:30:00,49.85,49.86,49.8,49.82,113900.0,31.8995,31.9059,31.8675,31.8803,113900.0
2006-07-20 12:35:00,49.82,49.85,49.82,49.85,49500.0,31.8803,31.8995,31.8803,31.8995,49500.0
2006-07-20 12:40:00,49.84,49.89,49.84,49.88,37400.0,31.8931,31.9251,31.8931,31.9187,37400.0
2006-07-20 12:45:00,49.88,49.91,49.88,49.9,52600.0,31.9187,31.9379,31.9187,31.9315,52600.0
2006-07-20 12:50:00,49.89,49.89,49.85,49.88,68200.0,31.9251,31.9251,31.8995,31.9187,68200.0
2006-07-20 12:55:00,49.88,49.9,49.88,49.9,23500.0,31.9187,31.9315,31.9187,31.9315,23500.0
2006-07-20 13:00:00,49.9,49.95,49.89,49.9,137100.0,31.9315,31.9635,31.9251,31.9315,137100.0
2006-07-20 13:05:00,49.89,49.92,49.87,49.9,52600.0,31.9251,31.9443,31.9123,31.9315,52600.0
2006-07-20 13:10:00,49.89,49.91,49.87,49.87,65200.0,31.9251,31.9379,31.9123,31.9123,65200.0
2006-07-20 13:15:00,49.88,49.92,49.87,49.9,101000.0,31.9187,31.9443,31.9123,31.9315,101000.0
2006-07-20 13:20:00,49.91,49.93,49.9,49.91,58000.0,31.9379,31.9507,31.9315,31.9379,58000.0
2006-07-20 13:25:00,49.91,49.94,49.91,49.94,77300.0,31.9379,31.9571,31.9379,31.9571,77300.0
2006-07-20 13:30:00,49.94,49.95,49.93,49.95,64500.0,31.9571,31.9635,31.9507,31.9635,64500.0
2006-07-20 13:35:00,49.95,49.98,49.9,49.96,133600.0,31.9635,31.9827,31.9315,31.9699,133600.0
2006-07-20 13:40:00,49.97,49.98,49.92,49.94,167600.0,31.9763,31.9827,31.9443,31.9571,167600.0
2006-07-20 13:45:00,49.94,49.97,49.92,49.97,180300.0,31.9571,31.9763,31.9443,31.9763,180300.0
2006-07-20 13:50:00,49.97,50.0,49.95,49.98,131300.0,31.9763,31.9955,31.9635,31.9827,131300.0
2006-07-20 13:55:00,49.98,49.99,49.95,49.95,72000.0,31.9827,31.9891,31.9635,31.9635,72000.0
2006-07-20 14:00:00,49.95,50.03,49.94,49.99,509500.0,31.9635,32.0147,31.9571,31.9891,509500.0
2006-07-20 14:05:00,49.99,50.0,49.9,49.93,174700.0,31.9891,31.9955,31.9315,31.9507,174700.0
2006-07-20 14:10:00,49.94,49.99,49.89,49.89,158700.0,31.9571,31.9891,31.9251,31.9251,158700.0
2006-07-20 14:15:00,49.89,49.93,49.86,49.9,135100.0,31.9251,31.9507,31.9059,31.9315,135100.0
2006-07-20 14:20:00,49.9,49.95,49.88,49.94,90800.0,31.9315,31.9635,31.9187,31.9571,90800.0
2006-07-20 14:25:00,49.94,49.97,49.9,49.95,126800.0,31.9571,31.9763,31.9315,31.9635,126800.0
2006-07-20 14:30:00,49.95,49.99,49.93,49.97,132700.0,31.9635,31.9891,31.9507,31.9763,132700.0
2006-07-20 14:35:00,49.97,49.99,49.97,49.98,112400.0,31.9763,31.9891,31.9763,31.9827,112400.0
2006-07-20 14:40:00,49.98,49.99,49.97,49.97,208700.0,31.9827,31.9891,31.9763,31.9763,208700.0
2006-07-20 14:45:00,49.98,50.03,49.96,50.03,414400.0,31.9827,32.0147,31.9699,32.0147,414400.0
2006-07-20 14:50:00,50.02,50.07,50.01,50.01,259900.0,32.0083,32.0403,32.0019,32.0019,259900.0
2006-07-20 14:55:00,50.02,50.02,49.91,49.91,209500.0,32.0083,32.0083,31.9379,31.9379,209500.0
2006-07-20 15:00:00,49.9,49.96,49.9,49.92,156100.0,31.9315,31.9699,31.9315,31.9443,156100.0
2006-07-20 15:05:00,49.92,49.98,49.92,49.94,105300.0,31.9443,31.9827,31.9443,31.9571,105300.0
2006-07-20 15:10:00,49.94,49.94,49.91,49.91,126800.0,31.9571,31.9571,31.9379,31.9379,126800.0
2006-07-20 15:15:00,49.92,49.98,49.91,49.93,128000.0,31.9443,31.9827,31.9379,31.9507,128000.0
2006-07-20 15:20:00,49.92,49.94,49.87,49.89,374000.0,31.9443,31.9571,31.9123,31.9251,374000.0
2006-07-20 15:25:00,49.9,49.91,49.82,49.84,251800.0,31.9315,31.9379,31.8803,31.8931,251800.0
2006-07-20 15:30:00,49.83,49.83,49.74,49.76,167400.0,31.8867,31.8867,31.8291,31.8419,167400.0
2006-07-20 15:35:00,49.76,49.82,49.73,49.81,156400.0,31.8419,31.8803,31.8227,31.8739,156400.0
2006-07-20 15:40:00,49.8,49.82,49.7,49.71,266900.0,31.8675,31.8803,31.8035,31.8099,266900.0
2006-07-20 15:45:00,49.71,49.79,49.67,49.77,282800.0,31.8099,31.8611,31.7843,31.8483,282800.0
2006-07-20 15:50:00,49.78,49.79,49.69,49.7,208800.0,31.8547,31.8611,31.7971,31.8035,208800.0
2006-07-20 15:55:00,49.71,49.73,49.6,49.61,355700.0,31.8099,31.8227,31.7395,31.7459,355700.0
2006-07-21 09:30:00,49.85,49.9,49.78,49.89,2946800.0,31.8995,31.9315,31.8547,31.9251,2946800.0
2006-07-21 09:35:00,49.88,49.89,49.77,49.85,323900.0,31.9187,31.9251,31.8483,31.8995,323900.0
2006-07-21 09:40:00,49.85,49.87,49.84,49.87,375700.0,31.8995,31.9123,31.8931,31.9123,375700.0
2006-07-21 09:45:00,49.86,49.9,49.79,49.81,569800.0,31.9059,31.9315,31.8611,31.8739,569800.0
2006-07-21 09:50:00,49.8,49.9,49.79,49.88,231000.0,31.8675,31.9315,31.8611,31.9187,231000.0
2006-07-21 09:55:00,49.89,50.05,49.88,50.0,583500.0,31.9251,32.0275,31.9187,31.9955,583500.0
2006-07-21 10:00:00,50.01,50.09,49.99,50.07,314100.0,32.0019,32.0531,31.9891,32.0403,314100.0
2006-07-21 10:05:00,50.06,50.1,50.04,50.09,279800.0,32.0339,32.0595,32.0211,32.0531,279800.0
2006-07-21 10:10:00,50.09,50.11,50.02,50.02,725900.0,32.0531,32.0659,32.0083,32.0083,725900.0
2006-07-21 10:15:00,50.02,50.06,50.0,50.02,363000.0,32.0083,32.0339,31.9955,32.0083,363000.0
2006-07-21 10:20:00,50.02,50.1,50.0,50.06,334700.0,32.0083,32.0595,31.9955,32.0339,334700.0
2006-07-21 10:25:00,50.05,50.07,50.04,50.06,149100.0,32.0275,32.0403,32.0211,32.0339,149100.0
2006-07-21 10:30:00,50.05,50.07,50.01,50.03,206800.0,32.0275,32.0403,32.0019,32.0147,206800.0
2006-07-21 10:35:00,50.03,50.13,50.01,50.08,374300.0,32.0147,32.0787,32.0019,32.0467,374300.0
2006-07-21 10:40:00,50.08,50.13,50.06,50.1,136200.0,32.0467,32.0787,32.0339,32.0595,136200.0
2006-07-21 10:45:00,50.1,50.15,50.09,50.13,177700.0,32.0595,32.0915,32.0531,32.0787,177700.0
2006-07-21 10:50:00,50.14,50.25,50.13,50.22,400800.0,32.0851,32.1555,32.0787,32.1363,400800.0
2006-07-21 10:55:00,50.22,50.26,50.14,50.16,254000.0,32.1363,32.1619,32.0851,32.0979,254000.0
2006-07-21 11:00:00,50.16,50.22,50.16,50.19,131900.0,32.0979,32.1363,32.0979,32.1171,131900.0
2006-07-21 11:05:00,50.2,50.21,50.15,50.17,213800.0,32.1235,32.1299,32.0915,32.1043,213800.0
2006-07-21 11:10:00,50.18,50.19,50.15,50.16,263400.0,32.1107,32.1171,32.0915,32.0979,263400.0
2006-07-21 11:15:00,50.17,50.2,50.15,50.15,172200.0,32.1043,32.1235,32.0915,32.0915,172200.0
2006-07-21 11:20:00,50.16,50.16,50.09,50.13,176100.0,32.0979,32.0979,32.0531,32.0787,176100.0
2006-07-21 11:25:00,50.13,50.15,50.11,50.11,82800.0,32.0787,32.0915,32.0659,32.0659,82800.0
2006-07-21 11:30:00,50.12,50.17,50.12,50.16,122200.0,32.0723,32.1043,32.0723,32.0979,122200.0
2006-07-21 11:35:00,50.16,50.17,50.15,50.15,108400.0,32.0979,32.1043,32.0915,32.0915,108400.0
2006-07-21 11:40:00,50.15,50.17,50.15,50.17,121500.0,32.0915,32.1043,32.0915,32.1043,121500.0
2006-07-21 11:45:00,50.16,50.17,50.14,50.15,181300.0,32.0979,32.1043,32.0851,32.0915,181300.0
2006-07-21 11:50:00,50.15,50.16,50.12,50.13,162600.0,32.0915,32.0979,32.0723,32.0787,162600.0
2006-07-21 11:55:00,50.13,50.14,50.09,50.12,214400.0,32.0787,32.0851,32.0531,32.0723,214400.0
2006-07-21 12:00:00,50.11,50.13,50.06,50.06,149600.0,32.0659,32.0787,32.0339,32.0339,149600.0
2006-07-21 12:05:00,50.06,50.1,50.05,50.08,155700.0,32.0339,32.0595,32.0275,32.0467,155700.0
2006-07-21 12:10:00,50.08,50.11,50.05,50.08,128700.0,32.0467,32.0659,32.0275,32.0467,128700.0
2006-07-21 12:15:00,50.08,50.1,50.04,50.07,203700.0,32.0467,32.0595,32.0211,32.0403,203700.0
2006-07-21 12:20:00,50.07,50.09,50.04,50.09,184900.0,32.0403,32.0531,32.0211,32.0531,184900.0
2006-07-21 12:25:00,50.09,50.1,50.04,50.05,132100.0,32.0531,32.0595,32.0211,32.0275,132100.0
2006-07-21 12:30:00,50.05,50.11,50.05,50.07,122900.0,32.0275,32.0659,32.0275,32.0403,122900.0
2006-07-21 12:35:00,50.07,50.07,49.95,49.97,153900.0,32.0403,32.0403,31.9635,31.9763,153900.0
2006-07-21 12:40:00,49.98,50.03,49.97,50.03,133400.0,31.9827,32.0147,31.9763,32.0147,133400.0
2006-07-21 12:45:00,50.03,50.04,49.98,49.99,194100.0,32.0147,32.0211,31.9827,31.9891,194100.0
2006-07-21 12:50:00,49.99,49.99,49.96,49.96,107300.0,31.9891,31.9891,31.9699,31.9699,107300.0
2006-07-21 12:55:00,49.96,49.98,49.95,49.97,112100.0,31.9699,31.9827,31.9635,31.9763,112100.0
2006-07-21 13:00:00,49.97,49.99,49.95,49.95,114500.0,31.9763,31.9891,31.9635,31.9635,114500.0
2006-07-21 13:05:00,49.96,50.03,49.94,49.98,176900.0,31.9699,32.0147,31.9571,31.9827,176900.0
2006-07-21 13:10:00,49.98,50.01,49.95,49.95,136600.0,31.9827,32.0019,31.9635,31.9635,136600.0
2006-07-21 13:15:00,49.95,49.99,49.93,49.96,71600.0,31.9635,31.9891,31.9507,31.9699,71600.0
2006-07-21 13:20:00,49.96,50.0,49.95,50.0,67000.0,31.9699,31.9955,31.9635,31.9955,67000.0
2006-07-21 13:25:00,50.0,50.05,50.0,50.02,162700.0,31.9955,32.0275,31.9955,32.0083,162700.0
2006-07-21 13:30:00,50.02,50.1,50.02,50.08,89500.0,32.0083,32.0595,32.0083,32.0467,89500.0
2006-07-21 13:35:00,50.08,50.1,50.06,50.07,66200.0,32.0467,32.0595,32.0339,32.0403,66200.0
2006-07-21 13:40:00,50.08,50.12,50.07,50.08,139900.0,32.0467,32.0723,32.0403,32.0467,139900.0
2006-07-21 13:45:00,50.07,50.15,50.07,50.14,171300.0,32.0403,32.0915,32.0403,32.0851,171300.0
2006-07-21 13:50:00,50.14,50.18,50.13,50.16,166600.0,32.0851,32.1107,32.0787,32.0979,166600.0
2006-07-21 13:55:00,50.17,50.2,50.16,50.17,128600.0,32.1043,32.1235,32.0979,32.1043,128600.0
2006-07-21 14:00:00,50.17,50.19,50.11,50.17,480200.0,32.1043,32.1171,32.0659,32.1043,480200.0
2006-07-21 14:05:00,50.16,50.18,50.14,50.14,243500.0,32.0979,32.1107,32.0851,32.0851,243500.0
2006-07-21 14:10:00,50.14,50.15,50.08,50.08,149300.0,32.0851,32.0915,32.0467,32.0467,149300.0
2006-07-21 14:15:00,50.08,50.12,50.05,50.11,98100.0,32.0467,32.0723,32.0275,32.0659,98100.0
2006-07-21 14:20:00,50.11,50.14,50.09,50.09,75600.0,32.0659,32.0851,32.0531,32.0531,75600.0
2006-07-21 14:25:00,50.1,50.15,50.09,50.14,117300.0,32.0595,32.0915,32.0531,32.0851,117300.0
2006-07-21 14:30:00,50.13,50.14,50.1,50.12,83300.0,32.0787,32.0851,32.0595,32.0723,83300.0
2006-07-21 14:35:00,50.11,50.15,50.1,50.15,109900.0,32.0659,32.0915,32.0595,32.0915,109900.0
2006-07-21 14:40:00,50.14,50.15,50.11,50.12,82800.0,32.0851,32.0915,32.0659,32.0723,82800.0
2006-07-21 14:45:00,50.12,50.18,50.11,50.14,176100.0,32.0723,32.1107,32.0659,32.0851,176100.0
2006-07-21 14:50:00,50.15,50.17,50.13,50.17,198900.0,32.0915,32.1043,32.0787,32.1043,198900.0
2006-07-21 14:55:00,50.17,50.17,50.11,50.11,137800.0,32.1043,32.1043,32.0659,32.0659,137800.0
2006-07-21 15:00:00,50.11,50.14,50.06,50.13,156100.0,32.0659,32.0851,32.0339,32.0787,156100.0
2006-07-21 15:05:00,50.13,50.15,50.1,50.12,142000.0,32.0787,32.0915,32.0595,32.0723,142000.0
2006-07-21 15:10:00,50.13,50.16,50.12,50.13,373100.0,32.0787,32.0979,32.0723,32.0787,373100.0
2006-07-21 15:15:00,50.13,50.13,50.04,50.04,131300.0,32.0787,32.0787,32.0211,32.0211,131300.0
2006-07-21 15:20:00,50.05,50.06,50.03,50.04,210500.0,32.0275,32.0339,32.0147,32.0211,210500.0
2006-07-21 15:25:00,50.04,50.09,50.04,50.08,133300.0,32.0211,32.0531,32.0211,32.0467,133300.0
2006-07-21 15:30:00,50.08,50.12,50.07,50.09,154600.0,32.0467,32.0723,32.0403,32.0531,154600.0
2006-07-21 15:35:00,50.08,50.15,50.08,50.1,149400.0,32.0467,32.0915,32.0467,32.0595,149400.0
2006-07-21 15:40:00,50.09,50.15,50.07,50.11,209400.0,32.0531,32.0915,32.0403,32.0659,209400.0
2006-07-21 15:45:00,50.11,50.13,50.08,50.13,264200.0,32.0659,32.0787,32.0467,32.0787,264200.0
2006-07-21 15:50:00,50.13,50.17,50.12,50.16,427200.0,32.0787,32.1043,32.0723,32.0979,427200.0
2006-07-21 15:55:00,50.16,50.18,50.15,50.15,450800.0,32.0979,32.1107,32.0915,32.0915,450800.0
2006-07-24 09:30:00,50.15,50.3,50.14,50.27,485200.0,32.0915,32.1874,32.0851,32.1682,485200.0
2006-07-24 09:35:00,50.28,50.35,50.27,50.3,460300.0,32.1746,32.2194,32.1682,32.1874,460300.0
2006-07-24 09:40:00,50.31,50.36,50.27,50.35,192300.0,32.1938,32.2258,32.1682,32.2194,192300.0
2006-07-24 09:45:00,50.35,50.43,50.35,50.41,215200.0,32.2194,32.2706,32.2194,32.2578,215200.0
2006-07-24 09:50:00,50.41,50.45,50.33,50.33,232800.0,32.2578,32.2834,32.2066,32.2066,232800.0
2006-07-24 09:55:00,50.33,50.35,50.28,50.31,195200.0,32.2066,32.2194,32.1746,32.1938,195200.0
2006-07-24 10:00:00,50.3,50.35,50.29,50.34,109000.0,32.1874,32.2194,32.181,32.213,109000.0
2006-07-24 10:05:00,50.34,50.35,50.29,50.31,106400.0,32.213,32.2194,32.181,32.1938,106400.0
2006-07-24 10:10:00,50.31,50.33,50.29,50.31,113000.0,32.1938,32.2066,32.181,32.1938,113000.0
2006-07-24 10:15:00,50.31,50.39,50.28,50.3,109200.0,32.1938,32.245,32.1746,32.1874,109200.0
2006-07-24 10:20:00,50.29,50.46,50.29,50.45,206000.0,32.181,32.2898,32.181,32.2834,206000.0
2006-07-24 10:25:00,50.45,50.48,50.44,50.44,319900.0,32.2834,32.3026,32.277,32.277,319900.0
2006-07-24 10:30:00,50.44,50.49,50.44,50.48,187600.0,32.277,32.309,32.277,32.3026,187600.0
2006-07-24 10:35:00,50.48,50.49,50.46,50.49,140400.0,32.3026,32.309,32.2898,32.309,140400.0
2006-07-24 10:40:00,50.49,50.5,50.47,50.48,165400.0,32.309,32.3154,32.2962,32.3026,165400.0
2006-07-24 10:45:00,50.48,50.51,50.46,50.49,680000.0,32.3026,32.3218,32.2898,32.309,680000.0
2006-07-24 10:50:00,50.52,50.57,50.46,50.56,295500.0,32.3282,32.3602,32.2898,32.3538,295500.0
2006-07-24 10:55:00,50.56,50.6,50.53,50.56,164600.0,32.3538,32.3794,32.3346,32.3538,164600.0
2006-07-24 11:00:00,50.57,50.57,50.52,50.54,88700.0,32.3602,32.3602,32.3282,32.341,88700.0
2006-07-24 11:05:00,50.54,50.54,50.49,50.5,112500.0,32.341,32.341,32.309,32.3154,112500.0
2006-07-24 11:10:00,50.5,50.53,50.46,50.48,157800.0,32.3154,32.3346,32.2898,32.3026,157800.0
2006-07-24 11:15:00,50.49,50.49,50.41,50.43,110600.0,32.309,32.309,32.2578,32.2706,110600.0
2006-07-24 11:20:00,50.43,50.48,50.42,50.47,87400.0,32.2706,32.3026,32.2642,32.2962,87400.0
2006-07-24 11:25:00,50.47,50.56,50.46,50.52,168500.0,32.2962,32.3538,32.2898,32.3282,168500.0
2006-07-24 11:30:00,50.52,50.56,50.51,50.52,92800.0,32.3282,32.3538,32.3218,32.3282,92800.0
2006-07-24 11:35:00,50.52,50.53,50.48,50.49,70600.0,32.3282,32.3346,32.3026,32.309,70600.0
2006-07-24 11:40:00,50.49,50.5,50.45,50.47,132000.0,32.309,32.3154,32.2834,32.2962,132000.0
2006-07-24 11:45:00,50.46,50.55,50.46,50.55,130600.0,32.2898,32.3474,32.2898,32.3474,130600.0
2006-07-24 11:50:00,50.55,50.55,50.48,50.5,139000.0,32.3474,32.3474,32.3026,32.3154,139000.0
2006-07-24 11:55:00,50.5,50.5,50.45,50.47,129800.0,32.3154,32.3154,32.2834,32.2962,129800.0
2006-07-24 12:00:00,50.47,50.47,50.42,50.44,84400.0,32.2962,32.2962,32.2642,32.277,84400.0
2006-07-24 12:05:00,50.45,50.46,50.41,50.45,116000.0,32.2834,32.2898,32.2578,32.2834,116000.0
2006-07-24 12:10:00,50.46,50.46,50.42,50.44,119200.0,32.2898,32.2898,32.2642,32.277,119200.0
2006-07-24 12:15:00,50.45,50.47,50.41,50.46,149900.0,32.2834,32.2962,32.2578,32.2898,149900.0
2006-07-24 12:20:00,50.46,50.5,50.46,50.49,176200.0,32.2898,32.3154,32.2898,32.309,176200.0
2006-07-24 12:25:00,50.49,50.54,50.49,50.53,95900.0,32.309,32.341,32.309,32.3346,95900.0
2006-07-24 12:30:00,50.53,50.53,50.5,50.52,97600.0,32.3346,32.3346,32.3154,32.3282,97600.0
2006-07-24 12:35:00,50.51,50.55,50.5,50.54,68100.0,32.3218,32.3474,32.3154,32.341,68100.0
2006-07-24 12:40:00,50.54,50.58,50.54,50.56,79700.0,32.341,32.3666,32.341,32.3538,79700.0
2006-07-24 12:45:00,50.57,50.59,50.54,50.55,90800.0,32.3602,32.373,32.341,32.3474,90800.0
2006-07-24 12:50:00,50.55,50.56,50.53,50.55,105600.0,32.3474,32.3538,32.3346,32.3474,105600.0
2006-07-24 12:55:00,50.56,50.56,50.54,50.55,57400.0,32.3538,32.3538,32.341,32.3474,57400.0
2006-07-24 13:00:00,50.56,50.56,50.52,50.54,103400.0,32.3538,32.3538,32.3282,32.341,103400.0
2006-07-24 13:05:00,50.54,50.56,50.5,50.55,78100.0,32.341,32.3538,32.3154,32.3474,78100.0
2006-07-24 13:10:00,50.56,50.57,50.54,50.57,91800.0,32.3538,32.3602,32.341,32.3602,91800.0
2006-07-24 13:15:00,50.56,50.57,50.53,50.56,77900.0,32.3538,32.3602,32.3346,32.3538,77900.0
2006-07-24 13:20:00,50.55,50.57,50.55,50.56,66900.0,32.3474,32.3602,32.3474,32.3538,66900.0
2006-07-24 13:25:00,50.56,50.59,50.49,50.5,158000.0,32.3538,32.373,32.309,32.3154,158000.0
2006-07-24 13:30:00,50.51,50.51,50.41,50.44,207600.0,32.3218,32.3218,32.2578,32.277,207600.0
2006-07-24 13:35:00,50.45,50.46,50.43,50.43,78000.0,32.2834,32.2898,32.2706,32.2706,78000.0
2006-07-24 13:40:00,50.43,50.46,50.42,50.42,173000.0,32.2706,32.2898,32.2642,32.2642,173000.0
2006-07-24 13:45:00,50.44,50.45,50.41,50.42,71800.0,32.277,32.2834,32.2578,32.2642,71800.0
2006-07-24 13:50:00,50.43,50.44,50.41,50.43,68900.0,32.2706,32.277,32.2578,32.2706,68900.0
2006-07-24 13:55:00,50.42,50.45,50.4,50.41,185800.0,32.2642,32.2834,32.2514,32.2578,185800.0
2006-07-24 14:00:00,50.41,50.43,50.4,50.41,97100.0,32.2578,32.2706,32.2514,32.2578,97100.0
2006-07-24 14:05:00,50.41,50.42,50.38,50.4,125200.0,32.2578,32.2642,32.2386,32.2514,125200.0
2006-07-24 14:10:00,50.4,50.41,50.36,50.36,72100.0,32.2514,32.2578,32.2258,32.2258,72100.0
2006-07-24 14:15:00,50.37,50.45,50.36,50.45,124800.0,32.2322,32.2834,32.2258,32.2834,124800.0
2006-07-24 14:20:00,50.44,50.49,50.44,50.48,109800.0,32.277,32.309,32.277,32.3026,109800.0
2006-07-24 14:25:00,50.48,50.5,50.45,50.47,94100.0,32.3026,32.3154,32.2834,32.2962,94100.0
2006-07-24 14:30:00,50.48,50.49,50.46,50.49,106100.0,32.3026,32.309,32.2898,32.309,106100.0
2006-07-24 14:35:00,50.48,50.5,50.47,50.49,156200.0,32.3026,32.3154,32.2962,32.309,156200.0
2006-07-24 14:40:00,50.49,50.53,50.48,50.49,133800.0,32.309,32.3346,32.3026,32.309,133800.0
2006-07-24 14:45:00,50.49,50.5,50.47,50.5,124000.0,32.309,32.3154,32.2962,32.3154,124000.0
2006-07-24 14:50:00,50.49,50.56,50.48,50.55,136300.0,32.309,32.3538,32.3026,32.3474,136300.0
2006-07-24 14:55:00,50.55,50.56,50.53,50.55,92900.0,32.3474,32.3538,32.3346,32.3474,92900.0
2006-07-24 15:00:00,50.55,50.59,50.53,50.57,174500.0,32.3474,32.373,32.3346,32.3602,174500.0
2006-07-24 15:05:00,50.58,50.59,50.55,50.58,110600.0,32.3666,32.373,32.3474,32.3666,110600.0
2006-07-24 15:10:00,50.58,50.64,50.57,50.62,237700.0,32.3666,32.405,32.3602,32.3922,237700.0
2006-07-24 15:15:00,50.62,50.63,50.59,50.59,160500.0,32.3922,32.3986,32.373,32.373,160500.0
2006-07-24 15:20:00,50.6,50.68,50.59,50.66,213000.0,32.3794,32.4306,32.373,32.4178,213000.0
2006-07-24 15:25:00,50.66,50.68,50.65,50.68,249400.0,32.4178,32.4306,32.4114,32.4306,249400.0
2006-07-24 15:30:00,50.68,50.7,50.67,50.68,259400.0,32.4306,32.4434,32.4242,32.4306,259400.0
2006-07-24 15:35:00,50.69,50.7,50.65,50.65,189400.0,32.437,32.4434,32.4114,32.4114,189400.0
2006-07-24 15:40:00,50.65,50.66,50.56,50.56,225000.0,32.4114,32.4178,32.3538,32.3538,225000.0
2006-07-24 15:45:00,50.57,50.57,50.52,50.55,261700.0,32.3602,32.3602,32.3282,32.3474,261700.0
2006-07-24 15:50:00,50.56,50.57,50.54,50.55,221700.0,32.3538,32.3602,32.341,32.3474,221700.0
2006-07-24 15:55:00,50.55,50.59,50.53,50.59,378800.0,32.3474,32.373,32.3346,32.373,378800.0
2006-07-25 09:30:00,50.58,50.76,50.58,50.71,563600.0,32.3666,32.4818,32.3666,32.4498,563600.0
2006-07-25 09:35:00,50.7,50.71,50.65,50.7,339600.0,32.4434,32.4498,32.4114,32.4434,339600.0
2006-07-25 09:40:00,50.68,50.74,50.67,50.72,193000.0,32.4306,32.469,32.4242,32.4562,193000.0
2006-07-25 09:45:00,50.74,50.75,50.69,50.72,317500.0,32.469,32.4754,32.437,32.4562,317500.0
2006-07-25 09:50:00,50.73,50.78,50.72,50.77,190300.0,32.4626,32.4946,32.4562,32.4882,190300.0
2006-07-25 09:55:00,50.76,50.77,50.74,50.75,112200.0,32.4818,32.4882,32.469,32.4754,112200.0
2006-07-25 10:00:00,50.76,50.81,50.75,50.8,382300.0,32.4818,32.5138,32.4754,32.5074,382300.0
2006-07-25 10:05:00,50.8,50.89,50.8,50.88,462400.0,32.5074,32.565,32.5074,32.5586,462400.0
2006-07-25 10:10:00,50.88,50.9,50.86,50.9,176200.0,32.5586,32.5714,32.5458,32.5714,176200.0
2006-07-25 10:15:00,50.91,50.91,50.89,50.89,189300.0,32.5778,32.5778,32.565,32.565,189300.0
2006-07-25 10:20:00,50.89,50.9,50.8,50.8,140300.0,32.565,32.5714,32.5074,32.5074,140300.0
2006-07-25 10:25:00,50.8,50.8,50.74,50.76,182300.0,32.5074,32.5074,32.469,32.4818,182300.0
2006-07-25 10:30:00,50.77,50.78,50.72,50.75,150100.0,32.4882,32.4946,32.4562,32.4754,150100.0
2006-07-25 10:35:00,50.77,50.77,50.66,50.72,287400.0,32.4882,32.4882,32.4178,32.4562,287400.0
2006-07-25 10:40:00,50.71,50.73,50.67,50.69,130900.0,32.4498,32.4626,32.4242,32.437,130900.0
2006-07-25 10:45:00,50.68,50.75,50.63,50.67,338500.0,32.4306,32.4754,32.3986,32.4242,338500.0
2006-07-25 10:50:00,50.67,50.7,50.6,50.69,231100.0,32.4242,32.4434,32.3794,32.437,231100.0
2006-07-25 10:55:00,50.69,50.74,50.63,50.74,350700.0,32.437,32.469,32.3986,32.469,350700.0
2006-07-25 11:00:00,50.74,50.74,50.64,50.7,131700.0,32.469,32.469,32.405,32.4434,131700.0
2006-07-25 11:05:00,50.69,50.7,50.65,50.68,82200.0,32.437,32.4434,32.4114,32.4306,82200.0
2006-07-25 11:10:00,50.69,50.69,50.58,50.6,107900.0,32.437,32.437,32.3666,32.3794,107900.0
2006-07-25 11:15:00,50.61,50.63,50.58,50.6,145300.0,32.3858,32.3986,32.3666,32.3794,145300.0
2006-07-25 11:20:00,50.6,50.67,50.58,50.63,176000.0,32.3794,32.4242,32.3666,32.3986,176000.0
2006-07-25 11:25:00,50.62,50.68,50.61,50.65,85700.0,32.3922,32.4306,32.3858,32.4114,85700.0
2006-07-25 11:30:00,50.66,50.68,50.61,50.67,123700.0,32.4178,32.4306,32.3858,32.4242,123700.0
2006-07-25 11:35:00,50.67,50.69,50.65,50.65,108500.0,32.4242,32.437,32.4114,32.4114,108500.0
2006-07-25 11:40:00,50.65,50.66,50.6,50.65,134700.0,32.4114,32.4178,32.3794,32.4114,134700.0
2006-07-25 11:45:00,50.66,50.67,50.59,50.59,100200.0,32.4178,32.4242,32.373,32.373,100200.0
2006-07-25 11:50:00,50.6,50.63,50.57,50.6,110300.0,32.3794,32.3986,32.3602,32.3794,110300.0
2006-07-25 11:55:00,50.61,50.63,50.57,50.57,69500.0,32.3858,32.3986,32.3602,32.3602,69500.0
2006-07-25 12:00:00,50.57,50.6,50.55,50.59,102100.0,32.3602,32.3794,32.3474,32.373,102100.0
2006-07-25 12:05:00,50.59,50.6,50.55,50.6,104400.0,32.373,32.3794,32.3474,32.3794,104400.0
2006-07-25 12:10:00,50.6,50.67,50.6,50.65,112200.0,32.3794,32.4242,32.3794,32.4114,112200.0
2006-07-25 12:15:00,50.66,50.67,50.59,50.63,182100.0,32.4178,32.4242,32.373,32.3986,182100.0
2006-07-25 12:20:00,50.63,50.68,50.61,50.64,119000.0,32.3986,32.4306,32.3858,32.405,119000.0
2006-07-25 12:25:00,50.64,50.65,50.62,50.62,76400.0,32.405,32.4114,32.3922,32.3922,76400.0
2006-07-25 12:30:00,50.62,50.66,50.62,50.65,101800.0,32.3922,32.4178,32.3922,32.4114,101800.0
2006-07-25 12:35:00,50.65,50.65,50.62,50.64,110300.0,32.4114,32.4114,32.3922,32.405,110300.0
2006-07-25 12:40:00,50.64,50.67,50.63,50.67,61300.0,32.405,32.4242,32.3986,32.4242,61300.0
2006-07-25 12:45:00,50.67,50.7,50.66,50.7,175000.0,32.4242,32.4434,32.4178,32.4434,175000.0
2006-07-25 12:50:00,50.7,50.7,50.66,50.66,110400.0,32.4434,32.4434,32.4178,32.4178,110400.0
2006-07-25 12:55:00,50.66,50.71,50.65,50.7,64300.0,32.4178,32.4498,32.4114,32.4434,64300.0
2006-07-25 13:00:00,50.7,50.72,50.66,50.69,124800.0,32.4434,32.4562,32.4178,32.437,124800.0
2006-07-25 13:05:00,50.69,50.71,50.67,50.7,54400.0,32.437,32.4498,32.4242,32.4434,54400.0
2006-07-25 13:10:00,50.7,50.71,50.69,50.7,100600.0,32.4434,32.4498,32.437,32.4434,100600.0
2006-07-25 13:15:00,50.69,50.75,50.69,50.74,49500.0,32.437,32.4754,32.437,32.469,49500.0
2006-07-25 13:20:00,50.74,50.75,50.69,50.7,94900.0,32.469,32.4754,32.437,32.4434,94900.0
2006-07-25 13:25:00,50.69,50.73,50.68,50.73,69400.0,32.437,32.4626,32.4306,32.4626,69400.0
2006-07-25 13:30:00,50.73,50.74,50.71,50.73,43700.0,32.4626,32.469,32.4498,32.4626,43700.0
2006-07-25 13:35:00,50.72,50.74,50.71,50.72,76700.0,32.4562,32.469,32.4498,32.4562,76700.0
2006-07-25 13:40:00,50.71,50.76,50.7,50.76,141700.0,32.4498,32.4818,32.4434,32.4818,141700.0
2006-07-25 13:45:00,50.76,50.83,50.75,50.82,203500.0,32.4818,32.5266,32.4754,32.5202,203500.0
2006-07-25 13:50:00,50.83,50.83,50.8,50.82,75900.0,32.5266,32.5266,32.5074,32.5202,75900.0
2006-07-25 13:55:00,50.82,50.85,50.82,50.84,90200.0,32.5202,32.5394,32.5202,32.533,90200.0
2006-07-25 14:00:00,50.84,50.86,50.77,50.77,109500.0,32.533,32.5458,32.4882,32.4882,109500.0
2006-07-25 14:05:00,50.78,50.79,50.73,50.79,131800.0,32.4946,32.501,32.4626,32.501,131800.0
2006-07-25 14:10:00,50.79,50.8,50.75,50.76,93200.0,32.501,32.5074,32.4754,32.4818,93200.0
2006-07-25 14:15:00,50.75,50.79,50.73,50.79,70600.0,32.4754,32.501,32.4626,32.501,70600.0
2006-07-25 14:20:00,50.79,50.79,50.75,50.76,52100.0,32.501,32.501,32.4754,32.4818,52100.0
2006-07-25 14:25:00,50.75,50.77,50.73,50.75,135700.0,32.4754,32.4882,32.4626,32.4754,135700.0
2006-07-25 14:30:00,50.74,50.79,50.73,50.79,114100.0,32.469,32.501,32.4626,32.501,114100.0
2006-07-25 14:35:00,50.79,50.79,50.73,50.74,152500.0,32.501,32.501,32.4626,32.469,152500.0
2006-07-25 14:40:00,50.74,50.78,50.71,50.77,113900.0,32.469,32.4946,32.4498,32.4882,113900.0
2006-07-25 14:45:00,50.77,50.85,50.76,50.84,527800.0,32.4882,32.5394,32.4818,32.533,527800.0
2006-07-25 14:50:00,50.84,50.87,50.81,50.84,114500.0,32.533,32.5522,32.5138,32.533,114500.0
2006-07-25 14:55:00,50.84,50.86,50.83,50.85,89300.0,32.533,32.5458,32.5266,32.5394,89300.0
2006-07-25 15:00:00,50.85,50.94,50.85,50.94,193800.0,32.5394,32.597,32.5394,32.597,193800.0
2006-07-25 15:05:00,50.94,50.95,50.9,50.94,246500.0,32.597,32.6034,32.5714,32.597,246500.0
2006-07-25 15:10:00,50.94,50.95,50.92,50.95,147200.0,32.597,32.6034,32.5842,32.6034,147200.0
2006-07-25 15:15:00,50.95,51.0,50.94,51.0,442000.0,32.6034,32.6354,32.597,32.6354,442000.0
2006-07-25 15:20:00,50.99,51.0,50.96,50.98,260200.0,32.629,32.6354,32.6098,32.6226,260200.0
2006-07-25 15:25:00,50.99,51.0,50.96,51.0,328700.0,32.629,32.6354,32.6098,32.6354,328700.0
2006-07-25 15:30:00,51.0,51.05,50.99,51.04,1071800.0,32.6354,32.6674,32.629,32.661,1071800.0
2006-07-25 15:35:00,51.05,51.06,51.03,51.05,233100.0,32.6674,32.6738,32.6546,32.6674,233100.0
2006-07-25 15:40:00,51.06,51.09,50.98,50.99,392400.0,32.6738,32.693,32.6226,32.629,392400.0
2006-07-25 15:45:00,50.98,51.0,50.92,50.98,231100.0,32.6226,32.6354,32.5842,32.6226,231100.0
2006-07-25 15:50:00,50.98,50.98,50.85,50.86,328500.0,32.6226,32.6226,32.5394,32.5458,328500.0
2006-07-25 15:55:00,50.86,50.87,50.81,50.83,442100.0,32.5458,32.5522,32.5138,32.5266,442100.0
2006-07-26 09:30:00,50.63,50.75,50.59,50.72,319300.0,32.3986,32.4754,32.373,32.4562,319300.0
2006-07-26 09:35:00,50.74,50.8,50.69,50.77,123900.0,32.469,32.5074,32.437,32.4882,123900.0
2006-07-26 09:40:00,50.77,50.84,50.74,50.84,195100.0,32.4882,32.533,32.469,32.533,195100.0
2006-07-26 09:45:00,50.84,50.91,50.83,50.88,145700.0,32.533,32.5778,32.5266,32.5586,145700.0
2006-07-26 09:50:00,50.87,51.0,50.87,50.98,170600.0,32.5522,32.6354,32.5522,32.6226,170600.0
2006-07-26 09:55:00,50.98,51.02,50.96,51.0,253400.0,32.6226,32.6482,32.6098,32.6354,253400.0
2006-07-26 10:00:00,51.0,51.02,50.94,50.94,152300.0,32.6354,32.6482,32.597,32.597,152300.0
2006-07-26 10:05:00,50.94,51.0,50.87,50.88,194300.0,32.597,32.6354,32.5522,32.5586,194300.0
2006-07-26 10:10:00,50.89,50.91,50.84,50.87,164600.0,32.565,32.5778,32.533,32.5522,164600.0
2006-07-26 10:15:00,50.87,50.91,50.82,50.87,195700.0,32.5522,32.5778,32.5202,32.5522,195700.0
2006-07-26 10:20:00,50.88,50.99,50.87,50.98,113800.0,32.5586,32.629,32.5522,32.6226,113800.0
2006-07-26 10:25:00,50.97,50.97,50.9,50.92,84300.0,32.6162,32.6162,32.5714,32.5842,84300.0
2006-07-26 10:30:00,50.92,50.93,50.84,50.92,117300.0,32.5842,32.5906,32.533,32.5842,117300.0
2006-07-26 10:35:00,50.93,50.96,50.88,50.9,167900.0,32.5906,32.6098,32.5586,32.5714,167900.0
2006-07-26 10:40:00,50.91,50.91,50.84,50.84,145300.0,32.5778,32.5778,32.533,32.533,145300.0
2006-07-26 10:45:00,50.84,50.87,50.82,50.83,206800.0,32.533,32.5522,32.5202,32.5266,206800.0
2006-07-26 10:50:00,50.82,50.83,50.71,50.71,161500.0,32.5202,32.5266,32.4498,32.4498,161500.0
2006-07-26 10:55:00,50.71,50.76,50.71,50.73,199100.0,32.4498,32.4818,32.4498,32.4626,199100.0
2006-07-26 11:00:00,50.74,50.74,50.71,50.74,138400.0,32.469,32.469,32.4498,32.469,138400.0
2006-07-26 11:05:00,50.73,50.81,50.73,50.78,159600.0,32.4626,32.5138,32.4626,32.4946,159600.0
2006-07-26 11:10:00,50.77,50.84,50.77,50.83,164100.0,32.4882,32.533,32.4882,32.5266,164100.0
2006-07-26 11:15:00,50.84,50.84,50.79,50.81,155100.0,32.533,32.533,32.501,32.5138,155100.0
2006-07-26 11:20:00,50.8,50.82,50.78,50.79,110400.0,32.5074,32.5202,32.4946,32.501,110400.0
2006-07-26 11:25:00,50.8,50.83,50.79,50.81,113000.0,32.5074,32.5266,32.501,32.5138,113000.0
2006-07-26 11:30:00,50.81,50.84,50.76,50.83,149700.0,32.5138,32.533,32.4818,32.5266,149700.0
2006-07-26 11:35:00,50.83,50.86,50.82,50.85,101300.0,32.5266,32.5458,32.5202,32.5394,101300.0
2006-07-26 11:40:00,50.86,50.89,50.85,50.88,135400.0,32.5458,32.565,32.5394,32.5586,135400.0
2006-07-26 11:45:00,50.87,50.89,50.87,50.87,101900.0,32.5522,32.565,32.5522,32.5522,101900.0
2006-07-26 11:50:00,50.87,50.93,50.87,50.91,202700.0,32.5522,32.5906,32.5522,32.5778,202700.0
2006-07-26 11:55:00,50.91,50.93,50.85,50.86,252800.0,32.5778,32.5906,32.5394,32.5458,252800.0
2006-07-26 12:00:00,50.86,50.86,50.77,50.78,319500.0,32.5458,32.5458,32.4882,32.4946,319500.0
2006-07-26 12:05:00,50.78,50.9,50.77,50.9,178900.0,32.4946,32.5714,32.4882,32.5714,178900.0
2006-07-26 12:10:00,50.9,50.93,50.84,50.93,126100.0,32.5714,32.5906,32.533,32.5906,126100.0
2006-07-26 12:15:00,50.93,50.97,50.91,50.92,228100.0,32.5906,32.6162,32.5778,32.5842,228100.0
2006-07-26 12:20:00,50.91,50.95,50.9,50.92,85700.0,32.5778,32.6034,32.5714,32.5842,85700.0
2006-07-26 12:25:00,50.92,50.92,50.87,50.89,131600.0,32.5842,32.5842,32.5522,32.565,131600.0
2006-07-26 12:30:00,50.89,50.91,50.88,50.9,78200.0,32.565,32.5778,32.5586,32.5714,78200.0
2006-07-26 12:35:00,50.89,50.9,50.85,50.86,98500.0,32.565,32.5714,32.5394,32.5458,98500.0
2006-07-26 12:40:00,50.87,50.88,50.81,50.82,170300.0,32.5522,32.5586,32.5138,32.5202,170300.0
2006-07-26 12:45:00,50.82,50.9,50.82,50.88,86000.0,32.5202,32.5714,32.5202,32.5586,86000.0
2006-07-26 12:50:00,50.88,50.92,50.87,50.9,113200.0,32.5586,32.5842,32.5522,32.5714,113200.0
2006-07-26 12:55:00,50.89,50.99,50.89,50.98,126300.0,32.565,32.629,32.565,32.6226,126300.0
2006-07-26 13:00:00,50.98,51.0,50.97,50.97,61300.0,32.6226,32.6354,32.6162,32.6162,61300.0
2006-07-26 13:05:00,50.97,50.98,50.92,50.93,83400.0,32.6162,32.6226,32.5842,32.5906,83400.0
2006-07-26 13:10:00,50.92,50.98,50.92,50.97,87300.0,32.5842,32.6226,32.5842,32.6162,87300.0
2006-07-26 13:15:00,50.97,50.98,50.95,50.96,64200.0,32.6162,32.6226,32.6034,32.6098,64200.0
2006-07-26 13:20:00,50.96,50.99,50.95,50.97,51500.0,32.6098,32.629,32.6034,32.6162,51500.0
2006-07-26 13:25:00,50.97,50.98,50.95,50.97,45000.0,32.6162,32.6226,32.6034,32.6162,45000.0
2006-07-26 13:30:00,50.97,50.99,50.96,50.99,147500.0,32.6162,32.629,32.6098,32.629,147500.0
2006-07-26 13:35:00,50.99,51.03,50.98,50.98,126400.0,32.629,32.6546,32.6226,32.6226,126400.0
2006-07-26 13:40:00,50.99,51.03,50.98,51.03,267900.0,32.629,32.6546,32.6226,32.6546,267900.0
2006-07-26 13:45:00,51.03,51.07,50.99,51.04,113900.0,32.6546,32.6802,32.629,32.661,113900.0
2006-07-26 13:50:00,51.04,51.08,51.03,51.07,113300.0,32.661,32.6866,32.6546,32.6802,113300.0
2006-07-26 13:55:00,51.07,51.07,51.03,51.04,93900.0,32.6802,32.6802,32.6546,32.661,93900.0
2006-07-26 14:00:00,51.03,51.05,50.98,51.0,159700.0,32.6546,32.6674,32.6226,32.6354,159700.0
2006-07-26 14:05:00,51.0,51.01,50.93,50.99,141700.0,32.6354,32.6418,32.5906,32.629,141700.0
2006-07-26 14:10:00,50.98,51.02,50.97,51.02,149100.0,32.6226,32.6482,32.6162,32.6482,149100.0
2006-07-26 14:15:00,51.02,51.07,51.0,51.04,155900.0,32.6482,32.6802,32.6354,32.661,155900.0
2006-07-26 14:20:00,51.03,51.07,50.99,50.99,161100.0,32.6546,32.6802,32.629,32.629,161100.0
2006-07-26 14:25:00,50.98,51.04,50.98,51.03,73600.0,32.6226,32.661,32.6226,32.6546,73600.0
2006-07-26 14:30:00,51.03,51.14,51.03,51.13,169100.0,32.6546,32.725,32.6546,32.7186,169100.0
2006-07-26 14:35:00,51.13,51.18,51.1,51.17,187500.0,32.7186,32.7506,32.6994,32.7442,187500.0
2006-07-26 14:40:00,51.17,51.19,51.09,51.17,127800.0,32.7442,32.757,32.693,32.7442,127800.0
2006-07-26 14:45:00,51.18,51.18,51.08,51.09,208200.0,32.7506,32.7506,32.6866,32.693,208200.0
2006-07-26 14:50:00,51.09,51.18,51.09,51.17,155300.0,32.693,32.7506,32.693,32.7442,155300.0
2006-07-26 14:55:00,51.16,51.2,51.15,51.16,118800.0,32.7378,32.7634,32.7314,32.7378,118800.0
2006-07-26 15:00:00,51.15,51.16,51.13,51.14,108500.0,32.7314,32.7378,32.7186,32.725,108500.0
2006-07-26 15:05:00,51.14,51.16,51.12,51.12,149100.0,32.725,32.7378,32.7122,32.7122,149100.0
2006-07-26 15:10:00,51.13,51.14,51.06,51.08,301600.0,32.7186,32.725,32.6738,32.6866,301600.0
2006-07-26 15:15:00,51.08,51.14,51.07,51.12,293100.0,32.6866,32.725,32.6802,32.7122,293100.0
2006-07-26 15:20:00,51.12,51.17,51.1,51.15,317600.0,32.7122,32.7442,32.6994,32.7314,317600.0
2006-07-26 15:25:00,51.15,51.18,51.14,51.16,272600.0,32.7314,32.7506,32.725,32.7378,272600.0
2006-07-26 15:30:00,51.16,51.18,51.12,51.12,264800.0,32.7378,32.7506,32.7122,32.7122,264800.0
2006-07-26 15:35:00,51.12,51.14,51.09,51.12,177800.0,32.7122,32.725,32.693,32.7122,177800.0
2006-07-26 15:40:00,51.12,51.12,51.02,51.03,299300.0,32.7122,32.7122,32.6482,32.6546,299300.0
2006-07-26 15:45:00,51.03,51.07,51.02,51.06,179600.0,32.6546,32.6802,32.6482,32.6738,179600.0
2006-07-26 15:50:00,51.05,51.06,51.0,51.03,273500.0,32.6674,32.6738,32.6354,32.6546,273500.0
2006-07-26 15:55:00,51.03,51.03,50.99,50.99,474800.0,32.6546,32.6546,32.629,32.629,474800.0
2006-07-27 09:30:00,51.29,51.3,51.23,51.27,359100.0,32.821,32.8274,32.7826,32.8082,359100.0
2006-07-27 09:35:00,51.28,51.32,51.27,51.27,129700.0,32.8146,32.8402,32.8082,32.8082,129700.0
2006-07-27 09:40:00,51.27,51.36,51.26,51.35,183900.0,32.8082,32.8658,32.8018,32.8594,183900.0
2006-07-27 09:45:00,51.34,51.35,51.28,51.28,120800.0,32.853,32.8594,32.8146,32.8146,120800.0
2006-07-27 09:50:00,51.29,51.29,51.25,51.29,126800.0,32.821,32.821,32.7954,32.821,126800.0
2006-07-27 09:55:00,51.28,51.3,51.25,51.26,122600.0,32.8146,32.8274,32.7954,32.8018,122600.0
2006-07-27 10:00:00,51.26,51.32,51.25,51.32,198400.0,32.8018,32.8402,32.7954,32.8402,198400.0
2006-07-27 10:05:00,51.31,51.32,51.18,51.23,1075500.0,32.8338,32.8402,32.7506,32.7826,1075500.0
2006-07-27 10:10:00,51.23,51.24,51.1,51.17,572900.0,32.7826,32.789,32.6994,32.7442,572900.0
2006-07-27 10:15:00,51.17,51.27,51.17,51.25,241700.0,32.7442,32.8082,32.7442,32.7954,241700.0
2006-07-27 10:20:00,51.25,51.29,51.24,51.25,117700.0,32.7954,32.821,32.789,32.7954,117700.0
2006-07-27 10:25:00,51.25,51.26,51.22,51.23,80200.0,32.7954,32.8018,32.7762,32.7826,80200.0
2006-07-27 10:30:00,51.23,51.26,51.21,51.24,118900.0,32.7826,32.8018,32.7698,32.789,118900.0
2006-07-27 10:35:00,51.24,51.25,51.19,51.2,153100.0,32.789,32.7954,32.757,32.7634,153100.0
2006-07-27 10:40:00,51.21,51.24,51.13,51.13,259300.0,32.7698,32.789,32.7186,32.7186,259300.0
2006-07-27 10:45:00,51.13,51.21,51.13,51.18,167600.0,32.7186,32.7698,32.7186,32.7506,167600.0
2006-07-27 10:50:00,51.18,51.24,51.15,51.18,265300.0,32.7506,32.789,32.7314,32.7506,265300.0
2006-07-27 10:55:00,51.17,51.2,51.16,51.19,118100.0,32.7442,32.7634,32.7378,32.757,118100.0
2006-07-27 11:00:00,51.18,51.23,51.18,51.19,102000.0,32.7506,32.7826,32.7506,32.757,102000.0
2006-07-27 11:05:00,51.2,51.36,51.18,51.36,256300.0,32.7634,32.8658,32.7506,32.8658,256300.0
2006-07-27 11:10:00,51.36,51.38,51.34,51.34,193000.0,32.8658,32.8785,32.853,32.853,193000.0
2006-07-27 11:15:00,51.34,51.38,51.28,51.33,146400.0,32.853,32.8785,32.8146,32.8466,146400.0
2006-07-27 11:20:00,51.33,51.42,51.32,51.41,149600.0,32.8466,32.9041,32.8402,32.8977,149600.0
2006-07-27 11:25:00,51.41,51.42,51.33,51.34,138700.0,32.8977,32.9041,32.8466,32.853,138700.0
2006-07-27 11:30:00,51.35,51.39,51.28,51.3,287000.0,32.8594,32.8849,32.8146,32.8274,287000.0
2006-07-27 11:35:00,51.31,51.35,51.27,51.33,120500.0,32.8338,32.8594,32.8082,32.8466,120500.0
2006-07-27 11:40:00,51.32,51.33,51.23,51.28,116200.0,32.8402,32.8466,32.7826,32.8146,116200.0
2006-07-27 11:45:00,51.27,51.33,51.25,51.3,136700.0,32.8082,32.8466,32.7954,32.8274,136700.0
2006-07-27 11:50:00,51.3,51.34,51.3,51.34,63200.0,32.8274,32.853,32.8274,32.853,63200.0
2006-07-27 11:55:00,51.33,51.39,51.33,51.39,71700.0,32.8466,32.8849,32.8466,32.8849,71700.0
2006-07-27 12:00:00,51.38,51.45,51.37,51.44,123300.0,32.8785,32.9233,32.8722,32.9169,123300.0
2006-07-27 12:05:00,51.44,51.45,51.43,51.45,120600.0,32.9169,32.9233,32.9105,32.9233,120600.0
2006-07-27 12:10:00,51.45,51.45,51.42,51.43,105300.0,32.9233,32.9233,32.9041,32.9105,105300.0
2006-07-27 12:15:00,51.43,51.45,51.42,51.44,62100.0,32.9105,32.9233,32.9041,32.9169,62100.0
2006-07-27 12:20:00,51.44,51.44,51.4,51.4,85100.0,32.9169,32.9169,32.8913,32.8913,85100.0
2006-07-27 12:25:00,51.39,51.42,51.33,51.37,106900.0,32.8849,32.9041,32.8466,32.8722,106900.0
2006-07-27 12:30:00,51.37,51.39,51.34,51.38,65100.0,32.8722,32.8849,32.853,32.8785,65100.0
2006-07-27 12:35:00,51.38,51.41,51.35,51.36,85300.0,32.8785,32.8977,32.8594,32.8658,85300.0
2006-07-27 12:40:00,51.36,51.4,51.34,51.39,58800.0,32.8658,32.8913,32.853,32.8849,58800.0
2006-07-27 12:45:00,51.38,51.43,51.38,51.41,47800.0,32.8785,32.9105,32.8785,32.8977,47800.0
2006-07-27 12:50:00,51.42,51.43,51.41,51.42,92000.0,32.9041,32.9105,32.8977,32.9041,92000.0
2006-07-27 12:55:00,51.43,51.44,51.42,51.42,54600.0,32.9105,32.9169,32.9041,32.9041,54600.0
2006-07-27 13:00:00,51.43,51.44,51.42,51.44,55300.0,32.9105,32.9169,32.9041,32.9169,55300.0
2006-07-27 13:05:00,51.44,51.45,51.42,51.44,65400.0,32.9169,32.9233,32.9041,32.9169,65400.0
2006-07-27 13:10:00,51.43,51.45,51.4,51.42,123600.0,32.9105,32.9233,32.8913,32.9041,123600.0
2006-07-27 13:15:00,51.42,51.43,51.38,51.39,202700.0,32.9041,32.9105,32.8785,32.8849,202700.0
2006-07-27 13:20:00,51.39,51.41,51.38,51.39,117900.0,32.8849,32.8977,32.8785,32.8849,117900.0
2006-07-27 13:25:00,51.39,51.43,51.37,51.41,64500.0,32.8849,32.9105,32.8722,32.8977,64500.0
2006-07-27 13:30:00,51.41,51.41,51.25,51.29,179300.0,32.8977,32.8977,32.7954,32.821,179300.0
2006-07-27 13:35:00,51.29,51.34,51.25,51.32,139900.0,32.821,32.853,32.7954,32.8402,139900.0
2006-07-27 13:40:00,51.32,51.33,51.29,51.3,99400.0,32.8402,32.8466,32.821,32.8274,99400.0
2006-07-27 13:45:00,51.29,51.3,51.27,51.29,96500.0,32.821,32.8274,32.8082,32.821,96500.0
2006-07-27 13:50:00,51.29,51.33,51.29,51.33,104400.0,32.821,32.8466,32.821,32.8466,104400.0
2006-07-27 13:55:00,51.34,51.38,51.32,51.34,159700.0,32.853,32.8785,32.8402,32.853,159700.0
2006-07-27 14:00:00,51.34,51.35,51.29,51.3,157400.0,32.853,32.8594,32.821,32.8274,157400.0
2006-07-27 14:05:00,51.31,51.38,51.3,51.35,118900.0,32.8338,32.8785,32.8274,32.8594,118900.0
2006-07-27 14:10:00,51.34,51.37,51.33,51.35,146900.0,32.853,32.8722,32.8466,32.8594,146900.0
2006-07-27 14:15:00,51.35,51.35,51.27,51.3,220600.0,32.8594,32.8594,32.8082,32.8274,220600.0
2006-07-27 14:20:00,51.3,51.33,51.3,51.31,92200.0,32.8274,32.8466,32.8274,32.8338,92200.0
2006-07-27 14:25:00,51.31,51.37,51.3,51.35,114000.0,32.8338,32.8722,32.8274,32.8594,114000.0
2006-07-27 14:30:00,51.35,51.35,51.29,51.3,92200.0,32.8594,32.8594,32.821,32.8274,92200.0
2006-07-27 14:35:00,51.3,51.32,51.28,51.29,151000.0,32.8274,32.8402,32.8146,32.821,151000.0
2006-07-27 14:40:00,51.28,51.29,51.28,51.29,79700.0,32.8146,32.821,32.8146,32.821,79700.0
2006-07-27 14:45:00,51.29,51.29,51.27,51.28,142300.0,32.821,32.821,32.8082,32.8146,142300.0
2006-07-27 14:50:00,51.28,51.29,51.24,51.25,136100.0,32.8146,32.821,32.789,32.7954,136100.0
2006-07-27 14:55:00,51.24,51.25,51.24,51.24,121000.0,32.789,32.7954,32.789,32.789,121000.0
2006-07-27 15:00:00,51.25,51.26,51.2,51.21,119100.0,32.7954,32.8018,32.7634,32.7698,119100.0
2006-07-27 15:05:00,51.2,51.22,51.17,51.19,174400.0,32.7634,32.7762,32.7442,32.757,174400.0
2006-07-27 15:10:00,51.2,51.21,51.14,51.18,175300.0,32.7634,32.7698,32.725,32.7506,175300.0
2006-07-27 15:15:00,51.18,51.19,51.13,51.17,216600.0,32.7506,32.757,32.7186,32.7442,216600.0
2006-07-27 15:20:00,51.18,51.18,51.11,51.12,152100.0,32.7506,32.7506,32.7058,32.7122,152100.0
2006-07-27 15:25:00,51.12,51.13,51.01,51.02,235400.0,32.7122,32.7186,32.6418,32.6482,235400.0
2006-07-27 15:30:00,51.02,51.04,50.98,50.99,291800.0,32.6482,32.661,32.6226,32.629,291800.0
2006-07-27 15:35:00,50.99,51.07,50.98,51.07,288100.0,32.629,32.6802,32.6226,32.6802,288100.0
2006-07-27 15:40:00,51.06,51.06,51.03,51.06,123900.0,32.6738,32.6738,32.6546,32.6738,123900.0
2006-07-27 15:45:00,51.06,51.08,51.0,51.03,253500.0,32.6738,32.6866,32.6354,32.6546,253500.0
2006-07-27 15:50:00,51.03,51.11,51.03,51.1,126900.0,32.6546,32.7058,32.6546,32.6994,126900.0
2006-07-27 15:55:00,51.1,51.1,51.04,51.05,219000.0,32.6994,32.6994,32.661,32.6674,219000.0
2006-07-28 09:30:00,51.16,51.39,51.16,51.39,345500.0,32.7378,32.8849,32.7378,32.8849,345500.0
2006-07-28 09:35:00,51.37,51.41,51.3,51.4,176400.0,32.8722,32.8977,32.8274,32.8913,176400.0
2006-07-28 09:40:00,51.39,51.53,51.39,51.49,486900.0,32.8849,32.9745,32.8849,32.9489,486900.0
2006-07-28 09:45:00,51.5,51.55,51.45,51.45,245700.0,32.9553,32.9873,32.9233,32.9233,245700.0
2006-07-28 09:50:00,51.46,51.47,51.41,51.44,314700.0,32.9297,32.9361,32.8977,32.9169,314700.0
2006-07-28 09:55:00,51.44,51.52,51.43,51.49,175100.0,32.9169,32.9681,32.9105,32.9489,175100.0
2006-07-28 10:00:00,51.48,51.55,51.48,51.49,116000.0,32.9425,32.9873,32.9425,32.9489,116000.0
2006-07-28 10:05:00,51.49,51.49,51.38,51.39,236000.0,32.9489,32.9489,32.8785,32.8849,236000.0
2006-07-28 10:10:00,51.4,51.5,51.38,51.42,149600.0,32.8913,32.9553,32.8785,32.9041,149600.0
2006-07-28 10:15:00,51.41,51.44,51.38,51.43,88100.0,32.8977,32.9169,32.8785,32.9105,88100.0
2006-07-28 10:20:00,51.42,51.45,51.39,51.45,55400.0,32.9041,32.9233,32.8849,32.9233,55400.0
2006-07-28 10:25:00,51.44,51.47,51.4,51.43,73900.0,32.9169,32.9361,32.8913,32.9105,73900.0
2006-07-28 10:30:00,51.43,51.47,51.4,51.46,84500.0,32.9105,32.9361,32.8913,32.9297,84500.0
2006-07-28 10:35:00,51.46,51.51,51.44,51.5,127100.0,32.9297,32.9617,32.9169,32.9553,127100.0
2006-07-28 10:40:00,51.5,51.62,51.48,51.58,149700.0,32.9553,33.0321,32.9425,33.0065,149700.0
2006-07-28 10:45:00,51.58,51.67,51.57,51.63,140100.0,33.0065,33.0641,33.0001,33.0385,140100.0
2006-07-28 10:50:00,51.64,51.72,51.64,51.68,268900.0,33.0449,33.0961,33.0449,33.0705,268900.0
2006-07-28 10:55:00,51.68,51.7,51.61,51.7,175000.0,33.0705,33.0833,33.0257,33.0833,175000.0
2006-07-28 11:00:00,51.7,51.8,51.7,51.8,398500.0,33.0833,33.1473,33.0833,33.1473,398500.0
2006-07-28 11:05:00,51.78,51.84,51.78,51.81,354700.0,33.1345,33.1729,33.1345,33.1537,354700.0
2006-07-28 11:10:00,51.8,51.86,51.79,51.85,201400.0,33.1473,33.1857,33.1409,33.1793,201400.0
2006-07-28 11:15:00,51.86,51.9,51.83,51.87,225000.0,33.1857,33.2113,33.1665,33.1921,225000.0
2006-07-28 11:20:00,51.87,51.9,51.82,51.83,162500.0,33.1921,33.2113,33.1601,33.1665,162500.0
2006-07-28 11:25:00,51.82,51.87,51.81,51.86,201600.0,33.1601,33.1921,33.1537,33.1857,201600.0
2006-07-28 11:30:00,51.86,51.88,51.83,51.83,121200.0,33.1857,33.1985,33.1665,33.1665,121200.0
2006-07-28 11:35:00,51.83,51.85,51.77,51.77,130100.0,33.1665,33.1793,33.1281,33.1281,130100.0
2006-07-28 11:40:00,51.78,51.78,51.73,51.75,126000.0,33.1345,33.1345,33.1025,33.1153,126000.0
2006-07-28 11:45:00,51.75,51.8,51.74,51.77,143700.0,33.1153,33.1473,33.1089,33.1281,143700.0
2006-07-28 11:50:00,51.76,51.8,51.73,51.74,165700.0,33.1217,33.1473,33.1025,33.1089,165700.0
2006-07-28 11:55:00,51.74,51.75,51.69,51.7,139900.0,33.1089,33.1153,33.0769,33.0833,139900.0
2006-07-28 12:00:00,51.7,51.71,51.6,51.61,140600.0,33.0833,33.0897,33.0193,33.0257,140600.0
2006-07-28 12:05:00,51.6,51.69,51.6,51.66,102300.0,33.0193,33.0769,33.0193,33.0577,102300.0
2006-07-28 12:10:00,51.67,51.68,51.64,51.64,64700.0,33.0641,33.0705,33.0449,33.0449,64700.0
2006-07-28 12:15:00,51.64,51.73,51.64,51.7,128400.0,33.0449,33.1025,33.0449,33.0833,128400.0
2006-07-28 12:20:00,51.69,51.7,51.63,51.65,89300.0,33.0769,33.0833,33.0385,33.0513,89300.0
2006-07-28 12:25:00,51.64,51.71,51.63,51.7,89500.0,33.0449,33.0897,33.0385,33.0833,89500.0
2006-07-28 12:30:00,51.7,51.73,51.68,51.73,65600.0,33.0833,33.1025,33.0705,33.1025,65600.0
2006-07-28 12:35:00,51.72,51.79,51.72,51.78,103200.0,33.0961,33.1409,33.0961,33.1345,103200.0
2006-07-28 12:40:00,51.77,51.82,51.76,51.79,143000.0,33.1281,33.1601,33.1217,33.1409,143000.0
2006-07-28 12:45:00,51.8,51.82,51.8,51.8,137000.0,33.1473,33.1601,33.1473,33.1473,137000.0
2006-07-28 12:50:00,51.8,51.82,51.79,51.8,101000.0,33.1473,33.1601,33.1409,33.1473,101000.0
2006-07-28 12:55:00,51.8,51.82,51.8,51.81,60200.0,33.1473,33.1601,33.1473,33.1537,60200.0
2006-07-28 13:00:00,51.81,51.81,51.79,51.81,125200.0,33.1537,33.1537,33.1409,33.1537,125200.0
2006-07-28 13:05:00,51.8,51.82,51.8,51.8,146800.0,33.1473,33.1601,33.1473,33.1473,146800.0
2006-07-28 13:10:00,51.81,51.81,51.71,51.71,155000.0,33.1537,33.1537,33.0897,33.0897,155000.0
2006-07-28 13:15:00,51.71,51.71,51.67,51.69,140200.0,33.0897,33.0897,33.0641,33.0769,140200.0
2006-07-28 13:20:00,51.69,51.71,51.68,51.69,79800.0,33.0769,33.0897,33.0705,33.0769,79800.0
2006-07-28 13:25:00,51.68,51.71,51.68,51.7,104300.0,33.0705,33.0897,33.0705,33.0833,104300.0
2006-07-28 13:30:00,51.69,51.7,51.66,51.7,108300.0,33.0769,33.0833,33.0577,33.0833,108300.0
2006-07-28 13:35:00,51.71,51.71,51.65,51.65,87300.0,33.0897,33.0897,33.0513,33.0513,87300.0
2006-07-28 13:40:00,51.65,51.66,51.61,51.62,100700.0,33.0513,33.0577,33.0257,33.0321,100700.0
2006-07-28 13:45:00,51.61,51.66,51.61,51.65,86000.0,33.0257,33.0577,33.0257,33.0513,86000.0
2006-07-28 13:50:00,51.65,51.68,51.63,51.67,49500.0,33.0513,33.0705,33.0385,33.0641,49500.0
2006-07-28 13:55:00,51.68,51.69,51.64,51.67,71600.0,33.0705,33.0769,33.0449,33.0641,71600.0
2006-07-28 14:00:00,51.67,51.68,51.66,51.67,115800.0,33.0641,33.0705,33.0577,33.0641,115800.0
2006-07-28 14:05:00,51.68,51.68,51.64,51.65,77200.0,33.0705,33.0705,33.0449,33.0513,77200.0
2006-07-28 14:10:00,51.65,51.68,51.65,51.68,72300.0,33.0513,33.0705,33.0513,33.0705,72300.0
2006-07-28 14:15:00,51.68,51.71,51.67,51.7,98100.0,33.0705,33.0897,33.0641,33.0833,98100.0
2006-07-28 14:20:00,51.7,51.71,51.67,51.69,77200.0,33.0833,33.0897,33.0641,33.0769,77200.0
2006-07-28 14:25:00,51.69,51.7,51.65,51.68,66500.0,33.0769,33.0833,33.0513,33.0705,66500.0
2006-07-28 14:30:00,51.67,51.69,51.62,51.68,194200.0,33.0641,33.0769,33.0321,33.0705,194200.0
2006-07-28 14:35:00,51.69,51.69,51.66,51.69,89500.0,33.0769,33.0769,33.0577,33.0769,89500.0
2006-07-28 14:40:00,51.69,51.7,51.66,51.7,67400.0,33.0769,33.0833,33.0577,33.0833,67400.0
2006-07-28 14:45:00,51.69,51.7,51.65,51.65,63000.0,33.0769,33.0833,33.0513,33.0513,63000.0
2006-07-28 14:50:00,51.66,51.66,51.61,51.63,124700.0,33.0577,33.0577,33.0257,33.0385,124700.0
2006-07-28 14:55:00,51.64,51.67,51.62,51.64,90000.0,33.0449,33.0641,33.0321,33.0449,90000.0
2006-07-28 15:00:00,51.65,51.66,51.63,51.63,78100.0,33.0513,33.0577,33.0385,33.0385,78100.0
2006-07-28 15:05:00,51.63,51.67,51.61,51.66,140400.0,33.0385,33.0641,33.0257,33.0577,140400.0
2006-07-28 15:10:00,51.67,51.68,51.6,51.65,157100.0,33.0641,33.0705,33.0193,33.0513,157100.0
2006-07-28 15:15:00,51.64,51.65,51.6,51.65,102100.0,33.0449,33.0513,33.0193,33.0513,102100.0
2006-07-28 15:20:00,51.65,51.7,51.65,51.7,210000.0,33.0513,33.0833,33.0513,33.0833,210000.0
2006-07-28 15:25:00,51.69,51.7,51.66,51.68,77700.0,33.0769,33.0833,33.0577,33.0705,77700.0
2006-07-28 15:30:00,51.69,51.7,51.68,51.68,96600.0,33.0769,33.0833,33.0705,33.0705,96600.0
2006-07-28 15:35:00,51.68,51.69,51.63,51.65,115600.0,33.0705,33.0769,33.0385,33.0513,115600.0
2006-07-28 15:40:00,51.65,51.73,51.64,51.7,238000.0,33.0513,33.1025,33.0449,33.0833,238000.0
2006-07-28 15:45:00,51.69,51.75,51.69,51.71,148500.0,33.0769,33.1153,33.0769,33.0897,148500.0
2006-07-28 15:50:00,51.7,51.7,51.63,51.65,275800.0,33.0833,33.0833,33.0385,33.0513,275800.0
2006-07-28 15:55:00,51.64,51.66,51.58,51.66,358400.0,33.0449,33.0577,33.0065,33.0577,358400.0
2006-07-31 09:30:00,51.64,51.65,51.52,51.52,514300.0,33.0449,33.0513,32.9681,32.9681,514300.0
2006-07-31 09:35:00,51.55,51.58,51.42,51.54,242900.0,32.9873,33.0065,32.9041,32.9809,242900.0
2006-07-31 09:40:00,51.54,51.54,51.47,51.48,126900.0,32.9809,32.9809,32.9361,32.9425,126900.0
2006-07-31 09:45:00,51.48,51.49,51.39,51.39,172800.0,32.9425,32.9489,32.8849,32.8849,172800.0
2006-07-31 09:50:00,51.38,51.43,51.35,51.42,201700.0,32.8785,32.9105,32.8594,32.9041,201700.0
2006-07-31 09:55:00,51.43,51.46,51.36,51.38,165400.0,32.9105,32.9297,32.8658,32.8785,165400.0
2006-07-31 10:00:00,51.38,51.44,51.37,51.43,150400.0,32.8785,32.9169,32.8722,32.9105,150400.0
2006-07-31 10:05:00,51.42,51.51,51.42,51.48,208300.0,32.9041,32.9617,32.9041,32.9425,208300.0
2006-07-31 10:10:00,51.48,51.48,51.37,51.41,141400.0,32.9425,32.9425,32.8722,32.8977,141400.0
2006-07-31 10:15:00,51.41,51.47,51.4,51.41,161600.0,32.8977,32.9361,32.8913,32.8977,161600.0
2006-07-31 10:20:00,51.4,51.45,51.39,51.43,82600.0,32.8913,32.9233,32.8849,32.9105,82600.0
2006-07-31 10:25:00,51.43,51.48,51.42,51.45,112200.0,32.9105,32.9425,32.9041,32.9233,112200.0
2006-07-31 10:30:00,51.45,51.45,51.4,51.4,120000.0,32.9233,32.9233,32.8913,32.8913,120000.0
2006-07-31 10:35:00,51.4,51.4,51.33,51.36,179900.0,32.8913,32.8913,32.8466,32.8658,179900.0
2006-07-31 10:40:00,51.35,51.37,51.3,51.34,331800.0,32.8594,32.8722,32.8274,32.853,331800.0
2006-07-31 10:45:00,51.33,51.37,51.32,51.35,94500.0,32.8466,32.8722,32.8402,32.8594,94500.0
2006-07-31 10:50:00,51.35,51.38,51.33,51.38,83600.0,32.8594,32.8785,32.8466,32.8785,83600.0
2006-07-31 10:55:00,51.38,51.4,51.33,51.36,116000.0,32.8785,32.8913,32.8466,32.8658,116000.0
2006-07-31 11:00:00,51.36,51.39,51.32,51.34,115400.0,32.8658,32.8849,32.8402,32.853,115400.0
2006-07-31 11:05:00,51.34,51.39,51.32,51.36,155400.0,32.853,32.8849,32.8402,32.8658,155400.0
2006-07-31 11:10:00,51.37,51.37,51.32,51.35,87300.0,32.8722,32.8722,32.8402,32.8594,87300.0
2006-07-31 11:15:00,51.34,51.38,51.33,51.35,78000.0,32.853,32.8785,32.8466,32.8594,78000.0
2006-07-31 11:20:00,51.35,51.36,51.33,51.35,50100.0,32.8594,32.8658,32.8466,32.8594,50100.0
2006-07-31 11:25:00,51.34,51.35,51.23,51.23,160600.0,32.853,32.8594,32.7826,32.7826,160600.0
2006-07-31 11:30:00,51.23,51.27,51.22,51.26,149900.0,32.7826,32.8082,32.7762,32.8018,149900.0
2006-07-31 11:35:00,51.26,51.27,51.2,51.23,51400.0,32.8018,32.8082,32.7634,32.7826,51400.0
2006-07-31 11:40:00,51.23,51.29,51.21,51.29,51500.0,32.7826,32.821,32.7698,32.821,51500.0
2006-07-31 11:45:00,51.28,51.31,51.23,51.31,76500.0,32.8146,32.8338,32.7826,32.8338,76500.0
2006-07-31 11:50:00,51.31,51.31,51.27,51.3,99800.0,32.8338,32.8338,32.8082,32.8274,99800.0
2006-07-31 11:55:00,51.29,51.3,51.27,51.3,56400.0,32.821,32.8274,32.8082,32.8274,56400.0
2006-07-31 12:00:00,51.3,51.3,51.26,51.3,91800.0,32.8274,32.8274,32.8018,32.8274,91800.0
2006-07-31 12:05:00,51.29,51.31,51.29,51.29,167400.0,32.821,32.8338,32.821,32.821,167400.0
2006-07-31 12:10:00,51.29,51.3,51.26,51.26,54200.0,32.821,32.8274,32.8018,32.8018,54200.0
2006-07-31 12:15:00,51.27,51.27,51.24,51.27,95000.0,32.8082,32.8082,32.789,32.8082,95000.0
2006-07-31 12:20:00,51.27,51.28,51.24,51.25,79000.0,32.8082,32.8146,32.789,32.7954,79000.0
2006-07-31 12:25:00,51.25,51.31,51.24,51.28,120100.0,32.7954,32.8338,32.789,32.8146,120100.0
2006-07-31 12:30:00,51.29,51.3,51.26,51.28,114900.0,32.821,32.8274,32.8018,32.8146,114900.0
2006-07-31 12:35:00,51.28,51.31,51.27,51.3,51800.0,32.8146,32.8338,32.8082,32.8274,51800.0
2006-07-31 12:40:00,51.29,51.34,51.27,51.33,60700.0,32.821,32.853,32.8082,32.8466,60700.0
2006-07-31 12:45:00,51.32,51.34,51.31,51.32,69100.0,32.8402,32.853,32.8338,32.8402,69100.0
2006-07-31 12:50:00,51.32,51.33,51.27,51.31,67900.0,32.8402,32.8466,32.8082,32.8338,67900.0
2006-07-31 12:55:00,51.3,51.32,51.29,51.3,22900.0,32.8274,32.8402,32.821,32.8274,22900.0
2006-07-31 13:00:00,51.3,51.33,51.3,51.31,24500.0,32.8274,32.8466,32.8274,32.8338,24500.0
2006-07-31 13:05:00,51.31,51.32,51.28,51.32,47300.0,32.8338,32.8402,32.8146,32.8402,47300.0
2006-07-31 13:10:00,51.31,51.31,51.29,51.3,32500.0,32.8338,32.8338,32.821,32.8274,32500.0
2006-07-31 13:15:00,51.3,51.37,51.3,51.36,34600.0,32.8274,32.8722,32.8274,32.8658,34600.0
2006-07-31 13:20:00,51.36,51.37,51.34,51.34,28500.0,32.8658,32.8722,32.853,32.853,28500.0
2006-07-31 13:25:00,51.34,51.36,51.33,51.34,39200.0,32.853,32.8658,32.8466,32.853,39200.0
2006-07-31 13:30:00,51.35,51.38,51.34,51.37,66800.0,32.8594,32.8785,32.853,32.8722,66800.0
2006-07-31 13:35:00,51.37,51.38,51.36,51.37,60700.0,32.8722,32.8785,32.8658,32.8722,60700.0
2006-07-31 13:40:00,51.36,51.38,51.32,51.37,56600.0,32.8658,32.8785,32.8402,32.8722,56600.0
2006-07-31 13:45:00,51.37,51.44,51.36,51.43,57100.0,32.8722,32.9169,32.8658,32.9105,57100.0
2006-07-31 13:50:00,51.42,51.44,51.42,51.42,52600.0,32.9041,32.9169,32.9041,32.9041,52600.0
2006-07-31 13:55:00,51.43,51.44,51.42,51.43,40700.0,32.9105,32.9169,32.9041,32.9105,40700.0
2006-07-31 14:00:00,51.42,51.43,51.4,51.4,49600.0,32.9041,32.9105,32.8913,32.8913,49600.0
2006-07-31 14:05:00,51.41,51.42,51.37,51.38,94000.0,32.8977,32.9041,32.8722,32.8785,94000.0
2006-07-31 14:10:00,51.37,51.39,51.33,51.36,73700.0,32.8722,32.8849,32.8466,32.8658,73700.0
2006-07-31 14:15:00,51.36,51.36,51.32,51.32,50100.0,32.8658,32.8658,32.8402,32.8402,50100.0
2006-07-31 14:20:00,51.32,51.33,51.29,51.33,78700.0,32.8402,32.8466,32.821,32.8466,78700.0
2006-07-31 14:25:00,51.32,51.35,51.31,51.34,96400.0,32.8402,32.8594,32.8338,32.853,96400.0
2006-07-31 14:30:00,51.35,51.35,51.32,51.34,82100.0,32.8594,32.8594,32.8402,32.853,82100.0
2006-07-31 14:35:00,51.33,51.36,51.33,51.34,73800.0,32.8466,32.8658,32.8466,32.853,73800.0
2006-07-31 14:40:00,51.33,51.35,51.32,51.35,59700.0,32.8466,32.8594,32.8402,32.8594,59700.0
2006-07-31 14:45:00,51.35,51.38,51.34,51.38,78800.0,32.8594,32.8785,32.853,32.8785,78800.0
2006-07-31 14:50:00,51.37,51.4,51.34,51.34,71100.0,32.8722,32.8913,32.853,32.853,71100.0
2006-07-31 14:55:00,51.33,51.37,51.33,51.36,42400.0,32.8466,32.8722,32.8466,32.8658,42400.0
2006-07-31 15:00:00,51.36,51.38,51.33,51.36,70500.0,32.8658,32.8785,32.8466,32.8658,70500.0
2006-07-31 15:05:00,51.37,51.38,51.35,51.36,83700.0,32.8722,32.8785,32.8594,32.8658,83700.0
2006-07-31 15:10:00,51.36,51.38,51.32,51.33,105200.0,32.8658,32.8785,32.8402,32.8466,105200.0
2006-07-31 15:15:00,51.33,51.34,51.25,51.29,292300.0,32.8466,32.853,32.7954,32.821,292300.0
2006-07-31 15:20:00,51.28,51.33,51.27,51.3,183300.0,32.8146,32.8466,32.8082,32.8274,183300.0
2006-07-31 15:25:00,51.29,51.34,51.28,51.33,94700.0,32.821,32.853,32.8146,32.8466,94700.0
2006-07-31 15:30:00,51.34,51.39,51.33,51.39,118100.0,32.853,32.8849,32.8466,32.8849,118100.0
2006-07-31 15:35:00,51.38,51.46,51.38,51.44,148300.0,32.8785,32.9297,32.8785,32.9169,148300.0
2006-07-31 15:40:00,51.44,51.51,51.43,51.51,242200.0,32.9169,32.9617,32.9105,32.9617,242200.0
2006-07-31 15:45:00,51.51,51.55,51.5,51.55,242600.0,32.9617,32.9873,32.9553,32.9873,242600.0
2006-07-31 15:50:00,51.54,51.55,51.51,51.52,210500.0,32.9809,32.9873,32.9617,32.9681,210500.0
2006-07-31 15:55:00,51.53,51.53,51.45,51.46,323000.0,32.9745,32.9745,32.9233,32.9297,323000.0
2006-08-01 09:30:00,51.34,51.43,51.3,51.41,259300.0,32.853,32.9105,32.8274,32.8977,259300.0
2006-08-01 09:35:00,51.39,51.42,51.33,51.34,148400.0,32.8849,32.9041,32.8466,32.853,148400.0
2006-08-01 09:40:00,51.34,51.38,51.31,51.34,130800.0,32.853,32.8785,32.8338,32.853,130800.0
2006-08-01 09:45:00,51.36,51.39,51.31,51.33,108000.0,32.8658,32.8849,32.8338,32.8466,108000.0
2006-08-01 09:50:00,51.34,51.36,51.33,51.33,115500.0,32.853,32.8658,32.8466,32.8466,115500.0
2006-08-01 09:55:00,51.33,51.35,51.31,51.34,112800.0,32.8466,32.8594,32.8338,32.853,112800.0
2006-08-01 10:00:00,51.34,51.35,51.2,51.2,181800.0,32.853,32.8594,32.7634,32.7634,181800.0
2006-08-01 10:05:00,51.2,51.2,51.13,51.13,230500.0,32.7634,32.7634,32.7186,32.7186,230500.0
2006-08-01 10:10:00,51.13,51.19,51.1,51.13,139500.0,32.7186,32.757,32.6994,32.7186,139500.0
2006-08-01 10:15:00,51.13,51.14,51.09,51.09,145700.0,32.7186,32.725,32.693,32.693,145700.0
2006-08-01 10:20:00,51.09,51.21,51.08,51.19,176400.0,32.693,32.7698,32.6866,32.757,176400.0
2006-08-01 10:25:00,51.19,51.21,51.16,51.17,103200.0,32.757,32.7698,32.7378,32.7442,103200.0
2006-08-01 10:30:00,51.17,51.19,51.16,51.16,105700.0,32.7442,32.757,32.7378,32.7378,105700.0
2006-08-01 10:35:00,51.17,51.19,51.14,51.14,83800.0,32.7442,32.757,32.725,32.725,83800.0
2006-08-01 10:40:00,51.15,51.23,51.14,51.2,86800.0,32.7314,32.7826,32.725,32.7634,86800.0
2006-08-01 10:45:00,51.2,51.2,51.16,51.18,64700.0,32.7634,32.7634,32.7378,32.7506,64700.0
2006-08-01 10:50:00,51.18,51.19,51.13,51.16,83400.0,32.7506,32.757,32.7186,32.7378,83400.0
2006-08-01 10:55:00,51.17,51.21,51.16,51.18,110500.0,32.7442,32.7698,32.7378,32.7506,110500.0
2006-08-01 11:00:00,51.18,51.21,51.17,51.18,96900.0,32.7506,32.7698,32.7442,32.7506,96900.0
2006-08-01 11:05:00,51.18,51.26,51.18,51.23,133100.0,32.7506,32.8018,32.7506,32.7826,133100.0
2006-08-01 11:10:00,51.23,51.26,51.2,51.24,122000.0,32.7826,32.8018,32.7634,32.789,122000.0
2006-08-01 11:15:00,51.25,51.27,51.22,51.25,76100.0,32.7954,32.8082,32.7762,32.7954,76100.0
2006-08-01 11:20:00,51.25,51.25,51.22,51.22,52600.0,32.7954,32.7954,32.7762,32.7762,52600.0
2006-08-01 11:25:00,51.22,51.28,51.22,51.24,71700.0,32.7762,32.8146,32.7762,32.789,71700.0
2006-08-01 11:30:00,51.24,51.24,51.22,51.22,48800.0,32.789,32.789,32.7762,32.7762,48800.0
2006-08-01 11:35:00,51.22,51.23,51.21,51.22,63000.0,32.7762,32.7826,32.7698,32.7762,63000.0
2006-08-01 11:40:00,51.22,51.23,51.18,51.19,100200.0,32.7762,32.7826,32.7506,32.757,100200.0
2006-08-01 11:45:00,51.18,51.19,51.16,51.17,117400.0,32.7506,32.757,32.7378,32.7442,117400.0
2006-08-01 11:50:00,51.18,51.21,51.17,51.19,54300.0,32.7506,32.7698,32.7442,32.757,54300.0
2006-08-01 11:55:00,51.18,51.22,51.18,51.2,70500.0,32.7506,32.7762,32.7506,32.7634,70500.0
2006-08-01 12:00:00,51.21,51.22,51.18,51.2,110700.0,32.7698,32.7762,32.7506,32.7634,110700.0
2006-08-01 12:05:00,51.21,51.25,51.2,51.25,92600.0,32.7698,32.7954,32.7634,32.7954,92600.0
2006-08-01 12:10:00,51.25,51.3,51.25,51.29,95900.0,32.7954,32.8274,32.7954,32.821,95900.0
2006-08-01 12:15:00,51.3,51.33,51.27,51.32,94800.0,32.8274,32.8466,32.8082,32.8402,94800.0
2006-08-01 12:20:00,51.31,51.36,51.31,51.36,54600.0,32.8338,32.8658,32.8338,32.8658,54600.0
2006-08-01 12:25:00,51.35,51.42,51.35,51.39,77600.0,32.8594,32.9041,32.8594,32.8849,77600.0
2006-08-01 12:30:00,51.39,51.44,51.39,51.42,111000.0,32.8849,32.9169,32.8849,32.9041,111000.0
2006-08-01 12:35:00,51.42,51.42,51.37,51.37,97300.0,32.9041,32.9041,32.8722,32.8722,97300.0
2006-08-01 12:40:00,51.37,51.4,51.34,51.38,69800.0,32.8722,32.8913,32.853,32.8785,69800.0
2006-08-01 12:45:00,51.37,51.37,51.34,51.37,69100.0,32.8722,32.8722,32.853,32.8722,69100.0
2006-08-01 12:50:00,51.37,51.39,51.33,51.38,138600.0,32.8722,32.8849,32.8466,32.8785,138600.0
2006-08-01 12:55:00,51.37,51.43,51.36,51.42,128700.0,32.8722,32.9105,32.8658,32.9041,128700.0
2006-08-01 13:00:00,51.43,51.45,51.41,51.42,80900.0,32.9105,32.9233,32.8977,32.9041,80900.0
2006-08-01 13:05:00,51.42,51.43,51.41,51.42,89900.0,32.9041,32.9105,32.8977,32.9041,89900.0
2006-08-01 13:10:00,51.42,51.49,51.41,51.49,106500.0,32.9041,32.9489,32.8977,32.9489,106500.0
2006-08-01 13:15:00,51.49,51.52,51.49,51.51,148600.0,32.9489,32.9681,32.9489,32.9617,148600.0
2006-08-01 13:20:00,51.51,51.52,51.48,51.5,67100.0,32.9617,32.9681,32.9425,32.9553,67100.0
2006-08-01 13:25:00,51.51,51.55,51.5,51.54,101100.0,32.9617,32.9873,32.9553,32.9809,101100.0
2006-08-01 13:30:00,51.53,51.53,51.48,51.49,131000.0,32.9745,32.9745,32.9425,32.9489,131000.0
2006-08-01 13:35:00,51.48,51.49,51.45,51.46,95500.0,32.9425,32.9489,32.9233,32.9297,95500.0
2006-08-01 13:40:00,51.45,51.46,51.44,51.45,47800.0,32.9233,32.9297,32.9169,32.9233,47800.0
2006-08-01 13:45:00,51.44,51.5,51.43,51.48,112900.0,32.9169,32.9553,32.9105,32.9425,112900.0
2006-08-01 13:50:00,51.48,51.52,51.46,51.46,126300.0,32.9425,32.9681,32.9297,32.9297,126300.0
2006-08-01 13:55:00,51.46,51.5,51.45,51.5,36700.0,32.9297,32.9553,32.9233,32.9553,36700.0
2006-08-01 14:00:00,51.49,51.53,51.44,51.46,194000.0,32.9489,32.9745,32.9169,32.9297,194000.0
2006-08-01 14:05:00,51.46,51.49,51.45,51.46,68100.0,32.9297,32.9489,32.9233,32.9297,68100.0
2006-08-01 14:10:00,51.46,51.5,51.46,51.48,60800.0,32.9297,32.9553,32.9297,32.9425,60800.0
2006-08-01 14:15:00,51.48,51.48,51.46,51.47,115200.0,32.9425,32.9425,32.9297,32.9361,115200.0
2006-08-01 14:20:00,51.48,51.48,51.46,51.48,63000.0,32.9425,32.9425,32.9297,32.9425,63000.0
2006-08-01 14:25:00,51.47,51.48,51.45,51.47,77000.0,32.9361,32.9425,32.9233,32.9361,77000.0
2006-08-01 14:30:00,51.47,51.5,51.45,51.48,87500.0,32.9361,32.9553,32.9233,32.9425,87500.0
2006-08-01 14:35:00,51.49,51.49,51.45,51.46,48500.0,32.9489,32.9489,32.9233,32.9297,48500.0
2006-08-01 14:40:00,51.46,51.46,51.42,51.42,117600.0,32.9297,32.9297,32.9041,32.9041,117600.0
2006-08-01 14:45:00,51.42,51.48,51.42,51.48,133200.0,32.9041,32.9425,32.9041,32.9425,133200.0
2006-08-01 14:50:00,51.48,51.51,51.47,51.51,131300.0,32.9425,32.9617,32.9361,32.9617,131300.0
2006-08-01 14:55:00,51.51,51.51,51.46,51.48,97800.0,32.9617,32.9617,32.9297,32.9425,97800.0
2006-08-01 15:00:00,51.47,51.49,51.45,51.48,95200.0,32.9361,32.9489,32.9233,32.9425,95200.0
2006-08-01 15:05:00,51.48,51.5,51.46,51.47,117800.0,32.9425,32.9553,32.9297,32.9361,117800.0
2006-08-01 15:10:00,51.46,51.5,51.42,51.48,1323400.0,32.9297,32.9553,32.9041,32.9425,1323400.0
2006-08-01 15:15:00,51.48,51.49,51.4,51.4,276100.0,32.9425,32.9489,32.8913,32.8913,276100.0
2006-08-01 15:20:00,51.39,51.45,51.39,51.42,213300.0,32.8849,32.9233,32.8849,32.9041,213300.0
2006-08-01 15:25:00,51.42,51.47,51.4,51.47,152000.0,32.9041,32.9361,32.8913,32.9361,152000.0
2006-08-01 15:30:00,51.46,51.48,51.45,51.46,135600.0,32.9297,32.9425,32.9233,32.9297,135600.0
2006-08-01 15:35:00,51.46,51.53,51.46,51.52,161700.0,32.9297,32.9745,32.9297,32.9681,161700.0
2006-08-01 15:40:00,51.52,51.56,51.5,51.56,261400.0,32.9681,32.9937,32.9553,32.9937,261400.0
2006-08-01 15:45:00,51.55,51.58,51.55,51.56,360300.0,32.9873,33.0065,32.9873,32.9937,360300.0
2006-08-01 15:50:00,51.56,51.58,51.55,51.57,322800.0,32.9937,33.0065,32.9873,33.0001,322800.0
2006-08-01 15:55:00,51.57,51.57,51.52,51.53,400000.0,33.0001,33.0001,32.9681,32.9745,400000.0
2006-08-02 09:30:00,51.66,51.66,51.6,51.65,267900.0,33.0577,33.0577,33.0193,33.0513,267900.0
2006-08-02 09:35:00,51.66,51.69,51.62,51.63,144500.0,33.0577,33.0769,33.0321,33.0385,144500.0
2006-08-02 09:40:00,51.62,51.64,51.57,51.59,127500.0,33.0321,33.0449,33.0001,33.0129,127500.0
2006-08-02 09:45:00,51.59,51.59,51.57,51.57,81100.0,33.0129,33.0129,33.0001,33.0001,81100.0
2006-08-02 09:50:00,51.58,51.65,51.57,51.64,74800.0,33.0065,33.0513,33.0001,33.0449,74800.0
2006-08-02 09:55:00,51.64,51.65,51.61,51.61,90800.0,33.0449,33.0513,33.0257,33.0257,90800.0
2006-08-02 10:00:00,51.61,51.61,51.55,51.55,149800.0,33.0257,33.0257,32.9873,32.9873,149800.0
2006-08-02 10:05:00,51.56,51.56,51.54,51.56,102600.0,32.9937,32.9937,32.9809,32.9937,102600.0
2006-08-02 10:10:00,51.56,51.57,51.55,51.55,64300.0,32.9937,33.0001,32.9873,32.9873,64300.0
2006-08-02 10:15:00,51.55,51.56,51.52,51.54,133800.0,32.9873,32.9937,32.9681,32.9809,133800.0
2006-08-02 10:20:00,51.54,51.57,51.54,51.57,124300.0,32.9809,33.0001,32.9809,33.0001,124300.0
2006-08-02 10:25:00,51.55,51.63,51.55,51.62,63700.0,32.9873,33.0385,32.9873,33.0321,63700.0
2006-08-02 10:30:00,51.61,51.65,51.59,51.63,73000.0,33.0257,33.0513,33.0129,33.0385,73000.0
2006-08-02 10:35:00,51.63,51.66,51.62,51.65,68900.0,33.0385,33.0577,33.0321,33.0513,68900.0
2006-08-02 10:40:00,51.65,51.67,51.64,51.64,95300.0,33.0513,33.0641,33.0449,33.0449,95300.0
2006-08-02 10:45:00,51.64,51.64,51.6,51.6,108800.0,33.0449,33.0449,33.0193,33.0193,108800.0
2006-08-02 10:50:00,51.6,51.64,51.59,51.61,60600.0,33.0193,33.0449,33.0129,33.0257,60600.0
2006-08-02 10:55:00,51.62,51.63,51.6,51.62,61900.0,33.0321,33.0385,33.0193,33.0321,61900.0
2006-08-02 11:00:00,51.62,51.63,51.59,51.62,83800.0,33.0321,33.0385,33.0129,33.0321,83800.0
2006-08-02 11:05:00,51.62,51.63,51.6,51.61,88100.0,33.0321,33.0385,33.0193,33.0257,88100.0
2006-08-02 11:10:00,51.61,51.7,51.61,51.69,118800.0,33.0257,33.0833,33.0257,33.0769,118800.0
2006-08-02 11:15:00,51.7,51.79,51.7,51.78,240800.0,33.0833,33.1409,33.0833,33.1345,240800.0
2006-08-02 11:20:00,51.78,51.79,51.73,51.73,122100.0,33.1345,33.1409,33.1025,33.1025,122100.0
2006-08-02 11:25:00,51.73,51.75,51.73,51.73,94500.0,33.1025,33.1153,33.1025,33.1025,94500.0
2006-08-02 11:30:00,51.74,51.8,51.73,51.79,88900.0,33.1089,33.1473,33.1025,33.1409,88900.0
2006-08-02 11:35:00,51.79,51.79,51.74,51.77,72700.0,33.1409,33.1409,33.1089,33.1281,72700.0
2006-08-02 11:40:00,51.77,51.8,51.76,51.8,86500.0,33.1281,33.1473,33.1217,33.1473,86500.0
2006-08-02 11:45:00,51.8,51.81,51.79,51.81,131600.0,33.1473,33.1537,33.1409,33.1537,131600.0
2006-08-02 11:50:00,51.81,51.83,51.79,51.83,134600.0,33.1537,33.1665,33.1409,33.1665,134600.0
2006-08-02 11:55:00,51.83,51.89,51.82,51.89,200800.0,33.1665,33.2049,33.1601,33.2049,200800.0
2006-08-02 12:00:00,51.88,51.95,51.88,51.94,251000.0,33.1985,33.2433,33.1985,33.2369,251000.0
2006-08-02 12:05:00,51.95,51.97,51.92,51.96,130500.0,33.2433,33.2561,33.2241,33.2497,130500.0
2006-08-02 12:10:00,51.96,51.96,51.91,51.91,148800.0,33.2497,33.2497,33.2177,33.2177,148800.0
2006-08-02 12:15:00,51.91,51.92,51.9,51.9,41600.0,33.2177,33.2241,33.2113,33.2113,41600.0
2006-08-02 12:20:00,51.91,51.94,51.9,51.92,71800.0,33.2177,33.2369,33.2113,33.2241,71800.0
2006-08-02 12:25:00,51.93,51.94,51.91,51.91,62200.0,33.2305,33.2369,33.2177,33.2177,62200.0
2006-08-02 12:30:00,51.91,51.91,51.88,51.89,50900.0,33.2177,33.2177,33.1985,33.2049,50900.0
2006-08-02 12:35:00,51.9,51.9,51.87,51.88,72500.0,33.2113,33.2113,33.1921,33.1985,72500.0
2006-08-02 12:40:00,51.87,51.88,51.86,51.87,59500.0,33.1921,33.1985,33.1857,33.1921,59500.0
2006-08-02 12:45:00,51.88,51.89,51.87,51.87,45300.0,33.1985,33.2049,33.1921,33.1921,45300.0
2006-08-02 12:50:00,51.88,51.89,51.81,51.88,67000.0,33.1985,33.2049,33.1537,33.1985,67000.0
2006-08-02 12:55:00,51.87,51.9,51.87,51.9,54000.0,33.1921,33.2113,33.1921,33.2113,54000.0
2006-08-02 13:00:00,51.89,51.91,51.89,51.91,39600.0,33.2049,33.2177,33.2049,33.2177,39600.0
2006-08-02 13:05:00,51.9,51.91,51.9,51.91,44400.0,33.2113,33.2177,33.2113,33.2177,44400.0
2006-08-02 13:10:00,51.9,51.91,51.89,51.89,43500.0,33.2113,33.2177,33.2049,33.2049,43500.0
2006-08-02 13:15:00,51.89,51.9,51.87,51.88,295200.0,33.2049,33.2113,33.1921,33.1985,295200.0
2006-08-02 13:20:00,51.88,51.9,51.88,51.89,106600.0,33.1985,33.2113,33.1985,33.2049,106600.0
2006-08-02 13:25:00,51.89,51.9,51.87,51.88,71700.0,33.2049,33.2113,33.1921,33.1985,71700.0
2006-08-02 13:30:00,51.88,51.89,51.86,51.89,93500.0,33.1985,33.2049,33.1857,33.2049,93500.0
2006-08-02 13:35:00,51.89,51.92,51.88,51.88,57300.0,33.2049,33.2241,33.1985,33.1985,57300.0
2006-08-02 13:40:00,51.88,51.9,51.88,51.89,165100.0,33.1985,33.2113,33.1985,33.2049,165100.0
2006-08-02 13:45:00,51.88,51.92,51.88,51.91,90100.0,33.1985,33.2241,33.1985,33.2177,90100.0
2006-08-02 13:50:00,51.91,51.94,51.9,51.92,54100.0,33.2177,33.2369,33.2113,33.2241,54100.0
2006-08-02 13:55:00,51.92,51.93,51.92,51.92,51600.0,33.2241,33.2305,33.2241,33.2241,51600.0
2006-08-02 14:00:00,51.92,51.93,51.92,51.92,63300.0,33.2241,33.2305,33.2241,33.2241,63300.0
2006-08-02 14:05:00,51.93,51.95,51.92,51.95,133200.0,33.2305,33.2433,33.2241,33.2433,133200.0
2006-08-02 14:10:00,51.95,51.95,51.93,51.93,86700.0,33.2433,33.2433,33.2305,33.2305,86700.0
2006-08-02 14:15:00,51.94,51.97,51.92,51.97,131200.0,33.2369,33.2561,33.2241,33.2561,131200.0
2006-08-02 14:20:00,51.97,51.97,51.93,51.97,116900.0,33.2561,33.2561,33.2305,33.2561,116900.0
2006-08-02 14:25:00,51.96,51.97,51.9,51.93,257300.0,33.2497,33.2561,33.2113,33.2305,257300.0
2006-08-02 14:30:00,51.92,51.94,51.91,51.93,100600.0,33.2241,33.2369,33.2177,33.2305,100600.0
2006-08-02 14:35:00,51.93,51.93,51.9,51.9,183500.0,33.2305,33.2305,33.2113,33.2113,183500.0
2006-08-02 14:40:00,51.91,51.91,51.86,51.86,106200.0,33.2177,33.2177,33.1857,33.1857,106200.0
2006-08-02 14:45:00,51.87,51.94,51.86,51.92,202200.0,33.1921,33.2369,33.1857,33.2241,202200.0
2006-08-02 14:50:00,51.91,51.94,51.9,51.9,65700.0,33.2177,33.2369,33.2113,33.2113,65700.0
2006-08-02 14:55:00,51.9,51.92,51.89,51.9,109500.0,33.2113,33.2241,33.2049,33.2113,109500.0
2006-08-02 15:00:00,51.89,51.9,51.87,51.88,107600.0,33.2049,33.2113,33.1921,33.1985,107600.0
2006-08-02 15:05:00,51.89,51.9,51.88,51.88,92200.0,33.2049,33.2113,33.1985,33.1985,92200.0
2006-08-02 15:10:00,51.88,51.89,51.84,51.86,120500.0,33.1985,33.2049,33.1729,33.1857,120500.0
2006-08-02 15:15:00,51.86,51.89,51.85,51.87,63300.0,33.1857,33.2049,33.1793,33.1921,63300.0
2006-08-02 15:20:00,51.87,51.9,51.84,51.84,134500.0,33.1921,33.2113,33.1729,33.1729,134500.0
2006-08-02 15:25:00,51.85,51.85,51.82,51.83,106300.0,33.1793,33.1793,33.1601,33.1665,106300.0
2006-08-02 15:30:00,51.83,51.9,51.83,51.86,160500.0,33.1665,33.2113,33.1665,33.1857,160500.0
2006-08-02 15:35:00,51.87,51.88,51.85,51.86,139900.0,33.1921,33.1985,33.1793,33.1857,139900.0
2006-08-02 15:40:00,51.86,51.91,51.86,51.9,226300.0,33.1857,33.2177,33.1857,33.2113,226300.0
2006-08-02 15:45:00,51.91,51.97,51.9,51.91,300400.0,33.2177,33.2561,33.2113,33.2177,300400.0
2006-08-02 15:50:00,51.92,51.96,51.91,51.93,366500.0,33.2241,33.2497,33.2177,33.2305,366500.0
2006-08-02 15:55:00,51.92,51.97,51.92,51.95,320600.0,33.2241,33.2561,33.2241,33.2433,320600.0
2006-08-03 09:30:00,51.87,51.9,51.76,51.89,390500.0,33.1921,33.2113,33.1217,33.2049,390500.0
2006-08-03 09:35:00,51.9,51.97,51.89,51.92,139700.0,33.2113,33.2561,33.2049,33.2241,139700.0
2006-08-03 09:40:00,51.93,51.97,51.92,51.94,99500.0,33.2305,33.2561,33.2241,33.2369,99500.0
2006-08-03 09:45:00,51.93,51.97,51.91,51.94,112600.0,33.2305,33.2561,33.2177,33.2369,112600.0
2006-08-03 09:50:00,51.93,51.95,51.91,51.95,66200.0,33.2305,33.2433,33.2177,33.2433,66200.0
2006-08-03 09:55:00,51.94,51.94,51.88,51.92,115600.0,33.2369,33.2369,33.1985,33.2241,115600.0
2006-08-03 10:00:00,51.92,51.94,51.9,51.94,92400.0,33.2241,33.2369,33.2113,33.2369,92400.0
2006-08-03 10:05:00,51.95,51.97,51.91,51.94,73000.0,33.2433,33.2561,33.2177,33.2369,73000.0
2006-08-03 10:10:00,51.95,51.96,51.92,51.92,74800.0,33.2433,33.2497,33.2241,33.2241,74800.0
2006-08-03 10:15:00,51.92,51.97,51.88,51.97,71000.0,33.2241,33.2561,33.1985,33.2561,71000.0
2006-08-03 10:20:00,51.96,51.98,51.95,51.95,62400.0,33.2497,33.2625,33.2433,33.2433,62400.0
2006-08-03 10:25:00,51.95,51.97,51.92,51.96,93500.0,33.2433,33.2561,33.2241,33.2497,93500.0
2006-08-03 10:30:00,51.96,51.96,51.9,51.95,178900.0,33.2497,33.2497,33.2113,33.2433,178900.0
2006-08-03 10:35:00,51.95,51.96,51.92,51.93,83600.0,33.2433,33.2497,33.2241,33.2305,83600.0
2006-08-03 10:40:00,51.94,51.98,51.93,51.94,74600.0,33.2369,33.2625,33.2305,33.2369,74600.0
2006-08-03 10:45:00,51.94,51.95,51.93,51.95,28800.0,33.2369,33.2433,33.2305,33.2433,28800.0
2006-08-03 10:50:00,51.95,51.97,51.93,51.95,79300.0,33.2433,33.2561,33.2305,33.2433,79300.0
2006-08-03 10:55:00,51.95,51.98,51.95,51.97,147800.0,33.2433,33.2625,33.2433,33.2561,147800.0
2006-08-03 11:00:00,51.98,52.04,51.97,52.03,918000.0,33.2625,33.3009,33.2561,33.2945,918000.0
2006-08-03 11:05:00,52.03,52.03,51.99,52.02,127700.0,33.2945,33.2945,33.2689,33.2881,127700.0
2006-08-03 11:10:00,52.03,52.06,52.02,52.02,119700.0,33.2945,33.3137,33.2881,33.2881,119700.0
2006-08-03 11:15:00,52.02,52.05,51.98,51.99,120500.0,33.2881,33.3073,33.2625,33.2689,120500.0
2006-08-03 11:20:00,51.99,52.0,51.96,51.98,90700.0,33.2689,33.2753,33.2497,33.2625,90700.0
2006-08-03 11:25:00,51.98,52.02,51.98,52.01,52700.0,33.2625,33.2881,33.2625,33.2817,52700.0
2006-08-03 11:30:00,52.01,52.02,51.99,52.01,173600.0,33.2817,33.2881,33.2689,33.2817,173600.0
2006-08-03 11:35:00,52.0,52.03,52.0,52.01,66100.0,33.2753,33.2945,33.2753,33.2817,66100.0
2006-08-03 11:40:00,52.0,52.02,52.0,52.01,49000.0,33.2753,33.2881,33.2753,33.2817,49000.0
2006-08-03 11:45:00,52.01,52.02,52.0,52.0,69200.0,33.2817,33.2881,33.2753,33.2753,69200.0
2006-08-03 11:50:00,52.0,52.01,51.99,52.01,45700.0,33.2753,33.2817,33.2689,33.2817,45700.0
2006-08-03 11:55:00,52.01,52.03,52.0,52.02,60900.0,33.2817,33.2945,33.2753,33.2881,60900.0
2006-08-03 12:00:00,52.01,52.05,52.01,52.04,56100.0,33.2817,33.3073,33.2817,33.3009,56100.0
2006-08-03 12:05:00,52.04,52.05,52.03,52.04,77800.0,33.3009,33.3073,33.2945,33.3009,77800.0
2006-08-03 12:10:00,52.04,52.05,52.01,52.01,66100.0,33.3009,33.3073,33.2817,33.2817,66100.0
2006-08-03 12:15:00,52.0,52.03,52.0,52.0,144500.0,33.2753,33.2945,33.2753,33.2753,144500.0
2006-08-03 12:20:00,52.02,52.03,52.01,52.02,22100.0,33.2881,33.2945,33.2817,33.2881,22100.0
2006-08-03 12:25:00,52.03,52.04,52.02,52.03,63000.0,33.2945,33.3009,33.2881,33.2945,63000.0
2006-08-03 12:30:00,52.03,52.07,52.02,52.07,60400.0,33.2945,33.3201,33.2881,33.3201,60400.0
2006-08-03 12:35:00,52.06,52.06,52.02,52.05,92900.0,33.3137,33.3137,33.2881,33.3073,92900.0
2006-08-03 12:40:00,52.04,52.05,52.03,52.03,45400.0,33.3009,33.3073,33.2945,33.2945,45400.0
2006-08-03 12:45:00,52.03,52.05,52.03,52.05,35600.0,33.2945,33.3073,33.2945,33.3073,35600.0
2006-08-03 12:50:00,52.04,52.06,52.04,52.05,43800.0,33.3009,33.3137,33.3009,33.3073,43800.0
2006-08-03 12:55:00,52.04,52.06,52.03,52.04,95800.0,33.3009,33.3137,33.2945,33.3009,95800.0
2006-08-03 13:00:00,52.03,52.09,52.03,52.07,176000.0,33.2945,33.3329,33.2945,33.3201,176000.0
2006-08-03 13:05:00,52.06,52.09,52.01,52.05,534900.0,33.3137,33.3329,33.2817,33.3073,534900.0
2006-08-03 13:10:00,52.05,52.07,52.04,52.06,54100.0,33.3073,33.3201,33.3009,33.3137,54100.0
2006-08-03 13:15:00,52.05,52.16,52.05,52.13,161300.0,33.3073,33.3777,33.3073,33.3585,161300.0
2006-08-03 13:20:00,52.12,52.17,52.08,52.15,127700.0,33.3521,33.3841,33.3265,33.3713,127700.0
2006-08-03 13:25:00,52.14,52.15,52.11,52.11,96200.0,33.3649,33.3713,33.3457,33.3457,96200.0
2006-08-03 13:30:00,52.12,52.12,52.09,52.11,49000.0,33.3521,33.3521,33.3329,33.3457,49000.0
2006-08-03 13:35:00,52.1,52.12,52.1,52.11,56100.0,33.3393,33.3521,33.3393,33.3457,56100.0
2006-08-03 13:40:00,52.11,52.11,52.06,52.11,105400.0,33.3457,33.3457,33.3137,33.3457,105400.0
2006-08-03 13:45:00,52.11,52.19,52.11,52.19,90300.0,33.3457,33.3969,33.3457,33.3969,90300.0
2006-08-03 13:50:00,52.19,52.28,52.19,52.28,207000.0,33.3969,33.4545,33.3969,33.4545,207000.0
2006-08-03 13:55:00,52.27,52.27,52.22,52.23,62400.0,33.4481,33.4481,33.4161,33.4225,62400.0
2006-08-03 14:00:00,52.23,52.3,52.23,52.3,174000.0,33.4225,33.4673,33.4225,33.4673,174000.0
2006-08-03 14:05:00,52.3,52.32,52.29,52.3,142700.0,33.4673,33.4801,33.4609,33.4673,142700.0
2006-08-03 14:10:00,52.29,52.34,52.29,52.33,108400.0,33.4609,33.4929,33.4609,33.4865,108400.0
2006-08-03 14:15:00,52.33,52.33,52.15,52.18,152600.0,33.4865,33.4865,33.3713,33.3905,152600.0
2006-08-03 14:20:00,52.19,52.23,52.17,52.2,174000.0,33.3969,33.4225,33.3841,33.4033,174000.0
2006-08-03 14:25:00,52.2,52.22,52.15,52.22,157100.0,33.4033,33.4161,33.3713,33.4161,157100.0
2006-08-03 14:30:00,52.22,52.25,52.17,52.19,96000.0,33.4161,33.4353,33.3841,33.3969,96000.0
2006-08-03 14:35:00,52.2,52.23,52.19,52.21,73600.0,33.4033,33.4225,33.3969,33.4097,73600.0
2006-08-03 14:40:00,52.21,52.25,52.18,52.22,113200.0,33.4097,33.4353,33.3905,33.4161,113200.0
2006-08-03 14:45:00,52.22,52.22,52.18,52.18,75100.0,33.4161,33.4161,33.3905,33.3905,75100.0
2006-08-03 14:50:00,52.19,52.33,52.19,52.29,224100.0,33.3969,33.4865,33.3969,33.4609,224100.0
2006-08-03 14:55:00,52.29,52.31,52.28,52.28,149400.0,33.4609,33.4737,33.4545,33.4545,149400.0
2006-08-03 15:00:00,52.28,52.28,52.25,52.26,52900.0,33.4545,33.4545,33.4353,33.4417,52900.0
2006-08-03 15:05:00,52.25,52.28,52.24,52.26,121300.0,33.4353,33.4545,33.4289,33.4417,121300.0
2006-08-03 15:10:00,52.25,52.26,52.22,52.23,120100.0,33.4353,33.4417,33.4161,33.4225,120100.0
2006-08-03 15:15:00,52.23,52.27,52.22,52.25,90900.0,33.4225,33.4481,33.4161,33.4353,90900.0
2006-08-03 15:20:00,52.25,52.26,52.21,52.21,176000.0,33.4353,33.4417,33.4097,33.4097,176000.0
2006-08-03 15:25:00,52.22,52.23,52.19,52.19,113500.0,33.4161,33.4225,33.3969,33.3969,113500.0
2006-08-03 15:30:00,52.2,52.2,52.17,52.17,164300.0,33.4033,33.4033,33.3841,33.3841,164300.0
2006-08-03 15:35:00,52.17,52.19,52.07,52.1,497400.0,33.3841,33.3969,33.3201,33.3393,497400.0
2006-08-03 15:40:00,52.1,52.13,52.08,52.08,250700.0,33.3393,33.3585,33.3265,33.3265,250700.0
2006-08-03 15:45:00,52.09,52.09,52.03,52.04,153100.0,33.3329,33.3329,33.2945,33.3009,153100.0
2006-08-03 15:50:00,52.03,52.04,51.98,51.99,576000.0,33.2945,33.3009,33.2625,33.2689,576000.0
2006-08-03 15:55:00,51.98,51.99,51.94,51.96,364000.0,33.2625,33.2689,33.2369,33.2497,364000.0
2006-08-04 09:30:00,52.5,52.5,52.42,52.43,961100.0,33.5952,33.5952,33.5441,33.5505,961100.0
2006-08-04 09:35:00,52.44,52.5,52.42,52.5,361600.0,33.5569,33.5952,33.5441,33.5952,361600.0
2006-08-04 09:40:00,52.5,52.67,52.49,52.63,910500.0,33.5952,33.704,33.5888,33.6784,910500.0
2006-08-04 09:45:00,52.62,52.75,52.62,52.72,587800.0,33.672,33.7552,33.672,33.736,587800.0
2006-08-04 09:50:00,52.73,52.75,52.63,52.63,532000.0,33.7424,33.7552,33.6784,33.6784,532000.0
2006-08-04 09:55:00,52.63,52.67,52.56,52.66,224200.0,33.6784,33.704,33.6336,33.6976,224200.0
2006-08-04 10:00:00,52.66,52.7,52.59,52.6,298700.0,33.6976,33.7232,33.6528,33.6592,298700.0
2006-08-04 10:05:00,52.6,52.6,52.51,52.51,252800.0,33.6592,33.6592,33.6016,33.6016,252800.0
2006-08-04 10:10:00,52.51,52.52,52.43,52.46,235000.0,33.6016,33.608,33.5505,33.5697,235000.0
2006-08-04 10:15:00,52.47,52.49,52.42,52.48,239800.0,33.5761,33.5888,33.5441,33.5824,239800.0
2006-08-04 10:20:00,52.48,52.51,52.43,52.49,214800.0,33.5824,33.6016,33.5505,33.5888,214800.0
2006-08-04 10:25:00,52.49,52.51,52.43,52.45,174100.0,33.5888,33.6016,33.5505,33.5633,174100.0
2006-08-04 10:30:00,52.47,52.59,52.47,52.59,204800.0,33.5761,33.6528,33.5761,33.6528,204800.0
2006-08-04 10:35:00,52.59,52.6,52.53,52.53,164300.0,33.6528,33.6592,33.6144,33.6144,164300.0
2006-08-04 10:40:00,52.53,52.53,52.48,52.5,389400.0,33.6144,33.6144,33.5824,33.5952,389400.0
2006-08-04 10:45:00,52.49,52.54,52.48,52.54,84800.0,33.5888,33.6208,33.5824,33.6208,84800.0
2006-08-04 10:50:00,52.54,52.55,52.51,52.51,213800.0,33.6208,33.6272,33.6016,33.6016,213800.0
2006-08-04 10:55:00,52.51,52.53,52.5,52.5,112900.0,33.6016,33.6144,33.5952,33.5952,112900.0
2006-08-04 11:00:00,52.51,52.52,52.49,52.49,151000.0,33.6016,33.608,33.5888,33.5888,151000.0
2006-08-04 11:05:00,52.49,52.52,52.49,52.5,101200.0,33.5888,33.608,33.5888,33.5952,101200.0
2006-08-04 11:10:00,52.5,52.51,52.5,52.51,132900.0,33.5952,33.6016,33.5952,33.6016,132900.0
2006-08-04 11:15:00,52.5,52.57,52.5,52.54,130400.0,33.5952,33.64,33.5952,33.6208,130400.0
2006-08-04 11:20:00,52.54,52.6,52.53,52.59,119700.0,33.6208,33.6592,33.6144,33.6528,119700.0
2006-08-04 11:25:00,52.6,52.62,52.59,52.61,90000.0,33.6592,33.672,33.6528,33.6656,90000.0
2006-08-04 11:30:00,52.61,52.63,52.59,52.6,135000.0,33.6656,33.6784,33.6528,33.6592,135000.0
2006-08-04 11:35:00,52.61,52.65,52.59,52.6,1106400.0,33.6656,33.6912,33.6528,33.6592,1106400.0
2006-08-04 11:40:00,52.61,52.63,52.58,52.63,100400.0,33.6656,33.6784,33.6464,33.6784,100400.0
2006-08-04 11:45:00,52.62,52.63,52.61,52.62,81300.0,33.672,33.6784,33.6656,33.672,81300.0
2006-08-04 11:50:00,52.62,52.66,52.62,52.66,243900.0,33.672,33.6976,33.672,33.6976,243900.0
2006-08-04 11:55:00,52.66,52.69,52.65,52.68,141400.0,33.6976,33.7168,33.6912,33.7104,141400.0
2006-08-04 12:00:00,52.68,52.73,52.65,52.72,250400.0,33.7104,33.7424,33.6912,33.736,250400.0
2006-08-04 12:05:00,52.72,52.74,52.7,52.72,184300.0,33.736,33.7488,33.7232,33.736,184300.0
2006-08-04 12:10:00,52.72,52.75,52.7,52.72,108500.0,33.736,33.7552,33.7232,33.736,108500.0
2006-08-04 12:15:00,52.72,52.72,52.64,52.65,531000.0,33.736,33.736,33.6848,33.6912,531000.0
2006-08-04 12:20:00,52.65,52.65,52.6,52.6,245800.0,33.6912,33.6912,33.6592,33.6592,245800.0
2006-08-04 12:25:00,52.6,52.66,52.59,52.65,222000.0,33.6592,33.6976,33.6528,33.6912,222000.0
2006-08-04 12:30:00,52.65,52.65,52.61,52.62,85400.0,33.6912,33.6912,33.6656,33.672,85400.0
2006-08-04 12:35:00,52.62,52.65,52.61,52.62,503100.0,33.672,33.6912,33.6656,33.672,503100.0
2006-08-04 12:40:00,52.63,52.65,52.62,52.65,137300.0,33.6784,33.6912,33.672,33.6912,137300.0
2006-08-04 12:45:00,52.64,52.65,52.5,52.6,146600.0,33.6848,33.6912,33.5952,33.6592,146600.0
2006-08-04 12:50:00,52.61,52.61,52.58,52.59,148900.0,33.6656,33.6656,33.6464,33.6528,148900.0
2006-08-04 12:55:00,52.59,52.6,52.57,52.58,239500.0,33.6528,33.6592,33.64,33.6464,239500.0
2006-08-04 13:00:00,52.58,52.58,52.56,52.57,100000.0,33.6464,33.6464,33.6336,33.64,100000.0
2006-08-04 13:05:00,52.57,52.62,52.56,52.6,206500.0,33.64,33.672,33.6336,33.6592,206500.0
2006-08-04 13:10:00,52.61,52.62,52.53,52.55,239100.0,33.6656,33.672,33.6144,33.6272,239100.0
2006-08-04 13:15:00,52.54,52.56,52.52,52.55,151300.0,33.6208,33.6336,33.608,33.6272,151300.0
2006-08-04 13:20:00,52.54,52.58,52.53,52.53,178100.0,33.6208,33.6464,33.6144,33.6144,178100.0
2006-08-04 13:25:00,52.53,52.56,52.52,52.52,120400.0,33.6144,33.6336,33.608,33.608,120400.0
2006-08-04 13:30:00,52.52,52.53,52.49,52.5,233600.0,33.608,33.6144,33.5888,33.5952,233600.0
2006-08-04 13:35:00,52.49,52.55,52.49,52.52,323500.0,33.5888,33.6272,33.5888,33.608,323500.0
2006-08-04 13:40:00,52.51,52.62,52.5,52.6,305000.0,33.6016,33.672,33.5952,33.6592,305000.0
2006-08-04 13:45:00,52.6,52.61,52.54,52.55,85700.0,33.6592,33.6656,33.6208,33.6272,85700.0
2006-08-04 13:50:00,52.55,52.57,52.54,52.56,136300.0,33.6272,33.64,33.6208,33.6336,136300.0
2006-08-04 13:55:00,52.56,52.56,52.5,52.5,225800.0,33.6336,33.6336,33.5952,33.5952,225800.0
2006-08-04 14:00:00,52.5,52.53,52.49,52.52,354900.0,33.5952,33.6144,33.5888,33.608,354900.0
2006-08-04 14:05:00,52.52,52.53,52.49,52.5,201100.0,33.608,33.6144,33.5888,33.5952,201100.0
2006-08-04 14:10:00,52.5,52.51,52.45,52.46,155300.0,33.5952,33.6016,33.5633,33.5697,155300.0
2006-08-04 14:15:00,52.46,52.46,52.39,52.41,241500.0,33.5697,33.5697,33.5249,33.5377,241500.0
2006-08-04 14:20:00,52.41,52.44,52.36,52.37,136700.0,33.5377,33.5569,33.5057,33.5121,136700.0
2006-08-04 14:25:00,52.37,52.4,52.31,52.31,169200.0,33.5121,33.5313,33.4737,33.4737,169200.0
2006-08-04 14:30:00,52.31,52.35,52.26,52.29,144400.0,33.4737,33.4993,33.4417,33.4609,144400.0
2006-08-04 14:35:00,52.29,52.33,52.29,52.31,176600.0,33.4609,33.4865,33.4609,33.4737,176600.0
2006-08-04 14:40:00,52.31,52.32,52.25,52.25,175800.0,33.4737,33.4801,33.4353,33.4353,175800.0
2006-08-04 14:45:00,52.26,52.27,52.21,52.25,168100.0,33.4417,33.4481,33.4097,33.4353,168100.0
2006-08-04 14:50:00,52.25,52.25,52.15,52.19,211700.0,33.4353,33.4353,33.3713,33.3969,211700.0
2006-08-04 14:55:00,52.2,52.2,52.13,52.15,107200.0,33.4033,33.4033,33.3585,33.3713,107200.0
2006-08-04 15:00:00,52.16,52.22,52.15,52.16,151500.0,33.3777,33.4161,33.3713,33.3777,151500.0
2006-08-04 15:05:00,52.15,52.22,52.13,52.22,141700.0,33.3713,33.4161,33.3585,33.4161,141700.0
2006-08-04 15:10:00,52.24,52.26,52.13,52.2,230300.0,33.4289,33.4417,33.3585,33.4033,230300.0
2006-08-04 15:15:00,52.19,52.2,52.14,52.15,187400.0,33.3969,33.4033,33.3649,33.3713,187400.0
2006-08-04 15:20:00,52.14,52.18,52.13,52.16,222800.0,33.3649,33.3905,33.3585,33.3777,222800.0
2006-08-04 15:25:00,52.16,52.29,52.14,52.26,215400.0,33.3777,33.4609,33.3649,33.4417,215400.0
2006-08-04 15:30:00,52.26,52.26,52.19,52.19,211800.0,33.4417,33.4417,33.3969,33.3969,211800.0
2006-08-04 15:35:00,52.19,52.21,52.18,52.2,169200.0,33.3969,33.4097,33.3905,33.4033,169200.0
2006-08-04 15:40:00,52.21,52.24,52.19,52.2,258800.0,33.4097,33.4289,33.3969,33.4033,258800.0
2006-08-04 15:45:00,52.21,52.25,52.18,52.25,173000.0,33.4097,33.4353,33.3905,33.4353,173000.0
2006-08-04 15:50:00,52.25,52.32,52.24,52.3,250400.0,33.4353,33.4801,33.4289,33.4673,250400.0
2006-08-04 15:55:00,52.31,52.31,52.26,52.27,209600.0,33.4737,33.4737,33.4417,33.4481,209600.0
2006-08-07 09:30:00,52.2,52.24,52.18,52.22,264200.0,33.4033,33.4289,33.3905,33.4161,264200.0
2006-08-07 09:35:00,52.21,52.25,52.18,52.2,107200.0,33.4097,33.4353,33.3905,33.4033,107200.0
2006-08-07 09:40:00,52.19,52.19,52.15,52.17,109700.0,33.3969,33.3969,33.3713,33.3841,109700.0
2006-08-07 09:45:00,52.17,52.25,52.16,52.25,137500.0,33.3841,33.4353,33.3777,33.4353,137500.0
2006-08-07 09:50:00,52.24,52.28,52.23,52.25,114500.0,33.4289,33.4545,33.4225,33.4353,114500.0
2006-08-07 09:55:00,52.24,52.26,52.2,52.25,140300.0,33.4289,33.4417,33.4033,33.4353,140300.0
2006-08-07 10:00:00,52.25,52.25,52.16,52.16,81500.0,33.4353,33.4353,33.3777,33.3777,81500.0
2006-08-07 10:05:00,52.16,52.22,52.16,52.21,79900.0,33.3777,33.4161,33.3777,33.4097,79900.0
2006-08-07 10:10:00,52.22,52.31,52.19,52.3,130800.0,33.4161,33.4737,33.3969,33.4673,130800.0
2006-08-07 10:15:00,52.32,52.35,52.29,52.35,79100.0,33.4801,33.4993,33.4609,33.4993,79100.0
2006-08-07 10:20:00,52.35,52.36,52.18,52.32,128300.0,33.4993,33.5057,33.3905,33.4801,128300.0
2006-08-07 10:25:00,52.33,52.34,52.31,52.31,114500.0,33.4865,33.4929,33.4737,33.4737,114500.0
2006-08-07 10:30:00,52.3,52.32,52.27,52.28,96800.0,33.4673,33.4801,33.4481,33.4545,96800.0
2006-08-07 10:35:00,52.28,52.28,52.22,52.25,165200.0,33.4545,33.4545,33.4161,33.4353,165200.0
2006-08-07 10:40:00,52.25,52.28,52.24,52.27,52900.0,33.4353,33.4545,33.4289,33.4481,52900.0
2006-08-07 10:45:00,52.26,52.3,52.25,52.29,101600.0,33.4417,33.4673,33.4353,33.4609,101600.0
2006-08-07 10:50:00,52.29,52.31,52.24,52.24,109800.0,33.4609,33.4737,33.4289,33.4289,109800.0
2006-08-07 10:55:00,52.25,52.25,52.19,52.2,51800.0,33.4353,33.4353,33.3969,33.4033,51800.0
2006-08-07 11:00:00,52.2,52.23,52.19,52.22,142500.0,33.4033,33.4225,33.3969,33.4161,142500.0
2006-08-07 11:05:00,52.22,52.23,52.17,52.17,399700.0,33.4161,33.4225,33.3841,33.3841,399700.0
2006-08-07 11:10:00,52.17,52.18,52.13,52.13,262000.0,33.3841,33.3905,33.3585,33.3585,262000.0
2006-08-07 11:15:00,52.12,52.13,52.1,52.12,275300.0,33.3521,33.3585,33.3393,33.3521,275300.0
2006-08-07 11:20:00,52.11,52.15,52.11,52.15,41300.0,33.3457,33.3713,33.3457,33.3713,41300.0
2006-08-07 11:25:00,52.15,52.16,52.13,52.15,87900.0,33.3713,33.3777,33.3585,33.3713,87900.0
2006-08-07 11:30:00,52.15,52.17,52.15,52.15,54900.0,33.3713,33.3841,33.3713,33.3713,54900.0
2006-08-07 11:35:00,52.16,52.23,52.16,52.23,37900.0,33.3777,33.4225,33.3777,33.4225,37900.0
2006-08-07 11:40:00,52.23,52.25,52.21,52.22,46700.0,33.4225,33.4353,33.4097,33.4161,46700.0
2006-08-07 11:45:00,52.21,52.25,52.21,52.24,44700.0,33.4097,33.4353,33.4097,33.4289,44700.0
2006-08-07 11:50:00,52.25,52.28,52.25,52.28,49100.0,33.4353,33.4545,33.4353,33.4545,49100.0
2006-08-07 11:55:00,52.28,52.31,52.28,52.31,112500.0,33.4545,33.4737,33.4545,33.4737,112500.0
2006-08-07 12:00:00,52.31,52.34,52.3,52.3,119100.0,33.4737,33.4929,33.4673,33.4673,119100.0
2006-08-07 12:05:00,52.31,52.31,52.26,52.27,57100.0,33.4737,33.4737,33.4417,33.4481,57100.0
2006-08-07 12:10:00,52.27,52.28,52.24,52.24,79400.0,33.4481,33.4545,33.4289,33.4289,79400.0
2006-08-07 12:15:00,52.24,52.29,52.24,52.28,90400.0,33.4289,33.4609,33.4289,33.4545,90400.0
2006-08-07 12:20:00,52.28,52.3,52.27,52.28,63300.0,33.4545,33.4673,33.4481,33.4545,63300.0
2006-08-07 12:25:00,52.28,52.3,52.28,52.28,86900.0,33.4545,33.4673,33.4545,33.4545,86900.0
2006-08-07 12:30:00,52.28,52.28,52.25,52.25,79600.0,33.4545,33.4545,33.4353,33.4353,79600.0
2006-08-07 12:35:00,52.25,52.26,52.24,52.25,71600.0,33.4353,33.4417,33.4289,33.4353,71600.0
2006-08-07 12:40:00,52.26,52.3,52.25,52.28,147100.0,33.4417,33.4673,33.4353,33.4545,147100.0
2006-08-07 12:45:00,52.27,52.29,52.23,52.23,79300.0,33.4481,33.4609,33.4225,33.4225,79300.0
2006-08-07 12:50:00,52.24,52.24,52.17,52.19,92700.0,33.4289,33.4289,33.3841,33.3969,92700.0
2006-08-07 12:55:00,52.19,52.24,52.18,52.22,34200.0,33.3969,33.4289,33.3905,33.4161,34200.0
2006-08-07 13:00:00,52.23,52.23,52.18,52.2,90900.0,33.4225,33.4225,33.3905,33.4033,90900.0
2006-08-07 13:05:00,52.2,52.21,52.16,52.17,80900.0,33.4033,33.4097,33.3777,33.3841,80900.0
2006-08-07 13:10:00,52.16,52.23,52.16,52.22,144000.0,33.3777,33.4225,33.3777,33.4161,144000.0
2006-08-07 13:15:00,52.22,52.23,52.2,52.2,44300.0,33.4161,33.4225,33.4033,33.4033,44300.0
2006-08-07 13:20:00,52.2,52.21,52.19,52.21,66400.0,33.4033,33.4097,33.3969,33.4097,66400.0
2006-08-07 13:25:00,52.2,52.25,52.2,52.24,69300.0,33.4033,33.4353,33.4033,33.4289,69300.0
2006-08-07 13:30:00,52.23,52.27,52.23,52.26,99100.0,33.4225,33.4481,33.4225,33.4417,99100.0
2006-08-07 13:35:00,52.25,52.25,52.2,52.2,53500.0,33.4353,33.4353,33.4033,33.4033,53500.0
2006-08-07 13:40:00,52.21,52.22,52.2,52.2,90600.0,33.4097,33.4161,33.4033,33.4033,90600.0
2006-08-07 13:45:00,52.21,52.23,52.2,52.21,69700.0,33.4097,33.4225,33.4033,33.4097,69700.0
2006-08-07 13:50:00,52.21,52.22,52.19,52.2,192400.0,33.4097,33.4161,33.3969,33.4033,192400.0
2006-08-07 13:55:00,52.21,52.21,52.18,52.19,130700.0,33.4097,33.4097,33.3905,33.3969,130700.0
2006-08-07 14:00:00,52.19,52.2,52.15,52.16,162800.0,33.3969,33.4033,33.3713,33.3777,162800.0
2006-08-07 14:05:00,52.15,52.18,52.13,52.14,113500.0,33.3713,33.3905,33.3585,33.3649,113500.0
2006-08-07 14:10:00,52.14,52.16,52.12,52.13,72200.0,33.3649,33.3777,33.3521,33.3585,72200.0
2006-08-07 14:15:00,52.14,52.22,52.14,52.21,50900.0,33.3649,33.4161,33.3649,33.4097,50900.0
2006-08-07 14:20:00,52.21,52.23,52.18,52.18,83600.0,33.4097,33.4225,33.3905,33.3905,83600.0
2006-08-07 14:25:00,52.18,52.2,52.17,52.18,125500.0,33.3905,33.4033,33.3841,33.3905,125500.0
2006-08-07 14:30:00,52.18,52.23,52.17,52.19,113200.0,33.3905,33.4225,33.3841,33.3969,113200.0
2006-08-07 14:35:00,52.19,52.19,52.16,52.17,156900.0,33.3969,33.3969,33.3777,33.3841,156900.0
2006-08-07 14:40:00,52.18,52.21,52.17,52.2,94400.0,33.3905,33.4097,33.3841,33.4033,94400.0
2006-08-07 14:45:00,52.21,52.24,52.2,52.24,42200.0,33.4097,33.4289,33.4033,33.4289,42200.0
2006-08-07 14:50:00,52.24,52.26,52.23,52.24,73400.0,33.4289,33.4417,33.4225,33.4289,73400.0
2006-08-07 14:55:00,52.25,52.27,52.24,52.26,51900.0,33.4353,33.4481,33.4289,33.4417,51900.0
2006-08-07 15:00:00,52.27,52.27,52.21,52.23,114500.0,33.4481,33.4481,33.4097,33.4225,114500.0
2006-08-07 15:05:00,52.23,52.27,52.2,52.27,116100.0,33.4225,33.4481,33.4033,33.4481,116100.0
2006-08-07 15:10:00,52.26,52.27,52.24,52.24,144700.0,33.4417,33.4481,33.4289,33.4289,144700.0
2006-08-07 15:15:00,52.24,52.24,52.23,52.24,82400.0,33.4289,33.4289,33.4225,33.4289,82400.0
2006-08-07 15:20:00,52.24,52.24,52.19,52.2,212900.0,33.4289,33.4289,33.3969,33.4033,212900.0
2006-08-07 15:25:00,52.2,52.2,52.17,52.18,100800.0,33.4033,33.4033,33.3841,33.3905,100800.0
2006-08-07 15:30:00,52.18,52.18,52.12,52.13,186900.0,33.3905,33.3905,33.3521,33.3585,186900.0
2006-08-07 15:35:00,52.14,52.15,52.13,52.13,203400.0,33.3649,33.3713,33.3585,33.3585,203400.0
2006-08-07 15:40:00,52.13,52.14,52.11,52.12,163200.0,33.3585,33.3649,33.3457,33.3521,163200.0
2006-08-07 15:45:00,52.13,52.13,52.12,52.13,136900.0,33.3585,33.3585,33.3521,33.3585,136900.0
2006-08-07 15:50:00,52.12,52.13,52.12,52.13,197900.0,33.3521,33.3585,33.3521,33.3585,197900.0
2006-08-07 15:55:00,52.12,52.18,52.12,52.17,265500.0,33.3521,33.3905,33.3521,33.3841,265500.0
2006-08-08 09:30:00,52.35,52.37,52.28,52.35,295400.0,33.4993,33.5121,33.4545,33.4993,295400.0
2006-08-08 09:35:00,52.34,52.45,52.33,52.45,152500.0,33.4929,33.5633,33.4865,33.5633,152500.0
2006-08-08 09:40:00,52.45,52.45,52.36,52.38,180300.0,33.5633,33.5633,33.5057,33.5185,180300.0
2006-08-08 09:45:00,52.39,52.43,52.37,52.37,106800.0,33.5249,33.5505,33.5121,33.5121,106800.0
2006-08-08 09:50:00,52.38,52.38,52.35,52.38,235700.0,33.5185,33.5185,33.4993,33.5185,235700.0
2006-08-08 09:55:00,52.39,52.4,52.34,52.36,157900.0,33.5249,33.5313,33.4929,33.5057,157900.0
2006-08-08 10:00:00,52.37,52.4,52.35,52.36,123200.0,33.5121,33.5313,33.4993,33.5057,123200.0
2006-08-08 10:05:00,52.36,52.39,52.0,52.39,71500.0,33.5057,33.5249,33.2753,33.5249,71500.0
2006-08-08 10:10:00,52.38,52.4,52.38,52.4,63700.0,33.5185,33.5313,33.5185,33.5313,63700.0
2006-08-08 10:15:00,52.39,52.39,52.35,52.36,35500.0,33.5249,33.5249,33.4993,33.5057,35500.0
2006-08-08 10:20:00,52.35,52.36,52.32,52.33,45300.0,33.4993,33.5057,33.4801,33.4865,45300.0
2006-08-08 10:25:00,52.31,52.32,52.26,52.27,120600.0,33.4737,33.4801,33.4417,33.4481,120600.0
2006-08-08 10:30:00,52.27,52.3,52.26,52.29,77400.0,33.4481,33.4673,33.4417,33.4609,77400.0
2006-08-08 10:35:00,52.28,52.3,52.28,52.3,46000.0,33.4545,33.4673,33.4545,33.4673,46000.0
2006-08-08 10:40:00,52.3,52.35,52.3,52.35,73300.0,33.4673,33.4993,33.4673,33.4993,73300.0
2006-08-08 10:45:00,52.35,52.4,52.35,52.39,90600.0,33.4993,33.5313,33.4993,33.5249,90600.0
2006-08-08 10:50:00,52.39,52.42,52.39,52.42,352900.0,33.5249,33.5441,33.5249,33.5441,352900.0
2006-08-08 10:55:00,52.42,52.48,52.42,52.47,168500.0,33.5441,33.5824,33.5441,33.5761,168500.0
2006-08-08 11:00:00,52.47,52.48,52.42,52.47,227000.0,33.5761,33.5824,33.5441,33.5761,227000.0
2006-08-08 11:05:00,52.47,52.48,52.44,52.47,85600.0,33.5761,33.5824,33.5569,33.5761,85600.0
2006-08-08 11:10:00,52.48,52.52,52.46,52.5,146900.0,33.5824,33.608,33.5697,33.5952,146900.0
2006-08-08 11:15:00,52.5,52.52,52.49,52.51,67500.0,33.5952,33.608,33.5888,33.6016,67500.0
2006-08-08 11:20:00,52.51,52.54,52.5,52.53,61600.0,33.6016,33.6208,33.5952,33.6144,61600.0
2006-08-08 11:25:00,52.52,52.59,52.52,52.57,122400.0,33.608,33.6528,33.608,33.64,122400.0
2006-08-08 11:30:00,52.57,52.59,52.57,52.59,84700.0,33.64,33.6528,33.64,33.6528,84700.0
2006-08-08 11:35:00,52.58,52.61,52.58,52.61,134200.0,33.6464,33.6656,33.6464,33.6656,134200.0
2006-08-08 11:40:00,52.61,52.61,52.59,52.59,73300.0,33.6656,33.6656,33.6528,33.6528,73300.0
2006-08-08 11:45:00,52.6,52.6,52.59,52.59,28100.0,33.6592,33.6592,33.6528,33.6528,28100.0
2006-08-08 11:50:00,52.59,52.6,52.54,52.54,112500.0,33.6528,33.6592,33.6208,33.6208,112500.0
2006-08-08 11:55:00,52.55,52.55,52.53,52.53,290000.0,33.6272,33.6272,33.6144,33.6144,290000.0
2006-08-08 12:00:00,52.53,52.54,52.51,52.51,100900.0,33.6144,33.6208,33.6016,33.6016,100900.0
2006-08-08 12:05:00,52.51,52.52,52.5,52.5,82600.0,33.6016,33.608,33.5952,33.5952,82600.0
2006-08-08 12:10:00,52.5,52.51,52.49,52.51,90800.0,33.5952,33.6016,33.5888,33.6016,90800.0
2006-08-08 12:15:00,52.51,52.51,52.5,52.5,31700.0,33.6016,33.6016,33.5952,33.5952,31700.0
2006-08-08 12:20:00,52.51,52.51,52.49,52.49,55000.0,33.6016,33.6016,33.5888,33.5888,55000.0
2006-08-08 12:25:00,52.49,52.49,52.44,52.45,83400.0,33.5888,33.5888,33.5569,33.5633,83400.0
2006-08-08 12:30:00,52.45,52.45,52.38,52.39,163800.0,33.5633,33.5633,33.5185,33.5249,163800.0
2006-08-08 12:35:00,52.38,52.39,52.34,52.35,93900.0,33.5185,33.5249,33.4929,33.4993,93900.0
2006-08-08 12:40:00,52.35,52.35,52.31,52.31,64500.0,33.4993,33.4993,33.4737,33.4737,64500.0
2006-08-08 12:45:00,52.31,52.33,52.3,52.33,112700.0,33.4737,33.4865,33.4673,33.4865,112700.0
2006-08-08 12:50:00,52.33,52.4,52.32,52.4,134600.0,33.4865,33.5313,33.4801,33.5313,134600.0
2006-08-08 12:55:00,52.4,52.41,52.39,52.4,45800.0,33.5313,33.5377,33.5249,33.5313,45800.0
2006-08-08 13:00:00,52.4,52.41,52.4,52.4,69500.0,33.5313,33.5377,33.5313,33.5313,69500.0
2006-08-08 13:05:00,52.4,52.41,52.37,52.38,92500.0,33.5313,33.5377,33.5121,33.5185,92500.0
2006-08-08 13:10:00,52.38,52.39,52.36,52.39,76000.0,33.5185,33.5249,33.5057,33.5249,76000.0
2006-08-08 13:15:00,52.39,52.41,52.38,52.4,76300.0,33.5249,33.5377,33.5185,33.5313,76300.0
2006-08-08 13:20:00,52.4,52.41,52.4,52.41,28300.0,33.5313,33.5377,33.5313,33.5377,28300.0
2006-08-08 13:25:00,52.41,52.41,52.38,52.39,65300.0,33.5377,33.5377,33.5185,33.5249,65300.0
2006-08-08 13:30:00,52.39,52.4,52.39,52.4,33100.0,33.5249,33.5313,33.5249,33.5313,33100.0
2006-08-08 13:35:00,52.4,52.41,52.38,52.39,81600.0,33.5313,33.5377,33.5185,33.5249,81600.0
2006-08-08 13:40:00,52.39,52.39,52.34,52.35,129400.0,33.5249,33.5249,33.4929,33.4993,129400.0
2006-08-08 13:45:00,52.35,52.36,52.33,52.33,64200.0,33.4993,33.5057,33.4865,33.4865,64200.0
2006-08-08 13:50:00,52.33,52.35,52.28,52.3,77200.0,33.4865,33.4993,33.4545,33.4673,77200.0
2006-08-08 13:55:00,52.29,52.29,52.25,52.25,97100.0,33.4609,33.4609,33.4353,33.4353,97100.0
2006-08-08 14:00:00,52.26,52.28,52.24,52.28,70700.0,33.4417,33.4545,33.4289,33.4545,70700.0
2006-08-08 14:05:00,52.28,52.35,52.28,52.34,50400.0,33.4545,33.4993,33.4545,33.4929,50400.0
2006-08-08 14:10:00,52.35,52.54,52.33,52.53,132600.0,33.4993,33.6208,33.4865,33.6144,132600.0
2006-08-08 14:15:00,52.55,52.65,52.4,52.58,403300.0,33.6272,33.6912,33.5313,33.6464,403300.0
2006-08-08 14:20:00,52.58,52.68,52.32,52.34,749600.0,33.6464,33.7104,33.4801,33.4929,749600.0
2006-08-08 14:25:00,52.35,52.43,52.2,52.36,335800.0,33.4993,33.5505,33.4033,33.5057,335800.0
2006-08-08 14:30:00,52.37,52.43,52.36,52.41,208300.0,33.5121,33.5505,33.5057,33.5377,208300.0
2006-08-08 14:35:00,52.41,52.47,52.37,52.46,196800.0,33.5377,33.5761,33.5121,33.5697,196800.0
2006-08-08 14:40:00,52.45,52.66,52.44,52.58,297900.0,33.5633,33.6976,33.5569,33.6464,297900.0
2006-08-08 14:45:00,52.58,52.63,52.55,52.62,377200.0,33.6464,33.6784,33.6272,33.672,377200.0
2006-08-08 14:50:00,52.62,52.64,52.53,52.54,261000.0,33.672,33.6848,33.6144,33.6208,261000.0
2006-08-08 14:55:00,52.54,52.54,52.44,52.46,252400.0,33.6208,33.6208,33.5569,33.5697,252400.0
2006-08-08 15:00:00,52.46,52.51,52.44,52.44,239400.0,33.5697,33.6016,33.5569,33.5569,239400.0
2006-08-08 15:05:00,52.44,52.44,52.3,52.36,265900.0,33.5569,33.5569,33.4673,33.5057,265900.0
2006-08-08 15:10:00,52.36,52.39,52.31,52.32,284300.0,33.5057,33.5249,33.4737,33.4801,284300.0
2006-08-08 15:15:00,52.33,52.35,52.24,52.24,253500.0,33.4865,33.4993,33.4289,33.4289,253500.0
2006-08-08 15:20:00,52.23,52.24,52.15,52.16,260300.0,33.4225,33.4289,33.3713,33.3777,260300.0
2006-08-08 15:25:00,52.15,52.17,52.12,52.17,180100.0,33.3713,33.3841,33.3521,33.3841,180100.0
2006-08-08 15:30:00,52.16,52.17,51.98,52.01,297700.0,33.3777,33.3841,33.2625,33.2817,297700.0
2006-08-08 15:35:00,52.01,52.1,51.99,52.02,337600.0,33.2817,33.3393,33.2689,33.2881,337600.0
2006-08-08 15:40:00,52.01,52.02,51.95,51.98,280400.0,33.2817,33.2881,33.2433,33.2625,280400.0
2006-08-08 15:45:00,51.97,52.08,51.97,52.08,249800.0,33.2561,33.3265,33.2561,33.3265,249800.0
2006-08-08 15:50:00,52.08,52.12,52.04,52.1,338100.0,33.3265,33.3521,33.3009,33.3393,338100.0
2006-08-08 15:55:00,52.1,52.12,52.06,52.07,255800.0,33.3393,33.3521,33.3137,33.3201,255800.0
2006-08-09 09:30:00,52.25,52.57,52.25,52.52,292800.0,33.4353,33.64,33.4353,33.608,292800.0
2006-08-09 09:35:00,52.52,52.52,52.36,52.39,246300.0,33.608,33.608,33.5057,33.5249,246300.0
2006-08-09 09:40:00,52.39,52.4,52.28,52.3,196200.0,33.5249,33.5313,33.4545,33.4673,196200.0
2006-08-09 09:45:00,52.3,52.34,52.29,52.32,105800.0,33.4673,33.4929,33.4609,33.4801,105800.0
2006-08-09 09:50:00,52.32,52.33,52.15,52.18,174100.0,33.4801,33.4865,33.3713,33.3905,174100.0
2006-08-09 09:55:00,52.18,52.24,52.16,52.17,122200.0,33.3905,33.4289,33.3777,33.3841,122200.0
2006-08-09 10:00:00,52.16,52.17,52.08,52.15,232300.0,33.3777,33.3841,33.3265,33.3713,232300.0
2006-08-09 10:05:00,52.16,52.19,52.13,52.19,133000.0,33.3777,33.3969,33.3585,33.3969,133000.0
2006-08-09 10:10:00,52.19,52.19,52.14,52.15,113500.0,33.3969,33.3969,33.3649,33.3713,113500.0
2006-08-09 10:15:00,52.15,52.15,52.12,52.14,98500.0,33.3713,33.3713,33.3521,33.3649,98500.0
2006-08-09 10:20:00,52.14,52.17,52.12,52.14,353900.0,33.3649,33.3841,33.3521,33.3649,353900.0
2006-08-09 10:25:00,52.15,52.19,52.12,52.15,88300.0,33.3713,33.3969,33.3521,33.3713,88300.0
2006-08-09 10:30:00,52.15,52.15,52.06,52.07,171500.0,33.3713,33.3713,33.3137,33.3201,171500.0
2006-08-09 10:35:00,52.07,52.08,52.03,52.05,177300.0,33.3201,33.3265,33.2945,33.3073,177300.0
2006-08-09 10:40:00,52.05,52.07,52.02,52.06,110700.0,33.3073,33.3201,33.2881,33.3137,110700.0
2006-08-09 10:45:00,52.06,52.08,52.02,52.08,169500.0,33.3137,33.3265,33.2881,33.3265,169500.0
2006-08-09 10:50:00,52.08,52.17,52.08,52.1,90100.0,33.3265,33.3841,33.3265,33.3393,90100.0
2006-08-09 10:55:00,52.1,52.17,52.08,52.17,110500.0,33.3393,33.3841,33.3265,33.3841,110500.0
2006-08-09 11:00:00,52.16,52.22,52.16,52.19,73700.0,33.3777,33.4161,33.3777,33.3969,73700.0
2006-08-09 11:05:00,52.2,52.22,52.17,52.22,62700.0,33.4033,33.4161,33.3841,33.4161,62700.0
2006-08-09 11:10:00,52.21,52.28,52.21,52.24,94700.0,33.4097,33.4545,33.4097,33.4289,94700.0
2006-08-09 11:15:00,52.24,52.27,52.23,52.25,64500.0,33.4289,33.4481,33.4225,33.4353,64500.0
2006-08-09 11:20:00,52.24,52.24,52.19,52.2,72000.0,33.4289,33.4289,33.3969,33.4033,72000.0
2006-08-09 11:25:00,52.18,52.19,52.14,52.16,39900.0,33.3905,33.3969,33.3649,33.3777,39900.0
2006-08-09 11:30:00,52.17,52.28,52.16,52.26,104900.0,33.3841,33.4545,33.3777,33.4417,104900.0
2006-08-09 11:35:00,52.26,52.26,52.2,52.22,97000.0,33.4417,33.4417,33.4033,33.4161,97000.0
2006-08-09 11:40:00,52.22,52.29,52.18,52.28,77600.0,33.4161,33.4609,33.3905,33.4545,77600.0
2006-08-09 11:45:00,52.29,52.29,52.23,52.24,45900.0,33.4609,33.4609,33.4225,33.4289,45900.0
2006-08-09 11:50:00,52.23,52.24,52.19,52.19,32700.0,33.4225,33.4289,33.3969,33.3969,32700.0
2006-08-09 11:55:00,52.18,52.19,52.13,52.14,59200.0,33.3905,33.3969,33.3585,33.3649,59200.0
2006-08-09 12:00:00,52.13,52.14,52.05,52.09,92000.0,33.3585,33.3649,33.3073,33.3329,92000.0
2006-08-09 12:05:00,52.08,52.17,52.08,52.17,47000.0,33.3265,33.3841,33.3265,33.3841,47000.0
2006-08-09 12:10:00,52.16,52.16,52.11,52.15,56700.0,33.3777,33.3777,33.3457,33.3713,56700.0
2006-08-09 12:15:00,52.14,52.15,52.11,52.12,49600.0,33.3649,33.3713,33.3457,33.3521,49600.0
2006-08-09 12:20:00,52.13,52.13,52.1,52.1,72500.0,33.3585,33.3585,33.3393,33.3393,72500.0
2006-08-09 12:25:00,52.1,52.11,52.07,52.08,21900.0,33.3393,33.3457,33.3201,33.3265,21900.0
2006-08-09 12:30:00,52.07,52.08,52.05,52.08,56700.0,33.3201,33.3265,33.3073,33.3265,56700.0
2006-08-09 12:35:00,52.07,52.08,52.05,52.05,25400.0,33.3201,33.3265,33.3073,33.3073,25400.0
2006-08-09 12:40:00,52.05,52.05,52.02,52.02,36400.0,33.3073,33.3073,33.2881,33.2881,36400.0
2006-08-09 12:45:00,52.02,52.02,51.9,51.9,125600.0,33.2881,33.2881,33.2113,33.2113,125600.0
2006-08-09 12:50:00,51.9,51.9,51.77,51.78,162100.0,33.2113,33.2113,33.1281,33.1345,162100.0
2006-08-09 12:55:00,51.78,51.8,51.75,51.8,127300.0,33.1345,33.1473,33.1153,33.1473,127300.0
2006-08-09 13:00:00,51.79,51.83,51.72,51.83,191300.0,33.1409,33.1665,33.0961,33.1665,191300.0
2006-08-09 13:05:00,51.82,51.88,51.82,51.87,73300.0,33.1601,33.1985,33.1601,33.1921,73300.0
2006-08-09 13:10:00,51.87,51.88,51.84,51.85,82300.0,33.1921,33.1985,33.1729,33.1793,82300.0
2006-08-09 13:15:00,51.84,51.86,51.75,51.75,210400.0,33.1729,33.1857,33.1153,33.1153,210400.0
2006-08-09 13:20:00,51.75,51.8,51.68,51.78,141800.0,33.1153,33.1473,33.0705,33.1345,141800.0
2006-08-09 13:25:00,51.78,51.82,51.75,51.78,155400.0,33.1345,33.1601,33.1153,33.1345,155400.0
2006-08-09 13:30:00,51.79,51.79,51.7,51.74,121700.0,33.1409,33.1409,33.0833,33.1089,121700.0
2006-08-09 13:35:00,51.74,51.89,51.73,51.88,88400.0,33.1089,33.2049,33.1025,33.1985,88400.0
2006-08-09 13:40:00,51.89,51.91,51.87,51.89,89500.0,33.2049,33.2177,33.1921,33.2049,89500.0
2006-08-09 13:45:00,51.88,51.93,51.88,51.9,77400.0,33.1985,33.2305,33.1985,33.2113,77400.0
2006-08-09 13:50:00,51.89,51.96,51.89,51.95,88100.0,33.2049,33.2497,33.2049,33.2433,88100.0
2006-08-09 13:55:00,51.96,51.97,51.86,51.88,73200.0,33.2497,33.2561,33.1857,33.1985,73200.0
2006-08-09 14:00:00,51.88,51.94,51.87,51.92,68400.0,33.1985,33.2369,33.1921,33.2241,68400.0
2006-08-09 14:05:00,51.93,52.04,51.91,52.01,161700.0,33.2305,33.3009,33.2177,33.2817,161700.0
2006-08-09 14:10:00,52.02,52.03,51.94,51.94,79300.0,33.2881,33.2945,33.2369,33.2369,79300.0
2006-08-09 14:15:00,51.94,51.97,51.92,51.96,120300.0,33.2369,33.2561,33.2241,33.2497,120300.0
2006-08-09 14:20:00,51.97,52.0,51.95,51.99,110400.0,33.2561,33.2753,33.2433,33.2689,110400.0
2006-08-09 14:25:00,51.99,52.03,51.98,52.03,65100.0,33.2689,33.2945,33.2625,33.2945,65100.0
2006-08-09 14:30:00,52.03,52.06,52.02,52.04,62500.0,33.2945,33.3137,33.2881,33.3009,62500.0
2006-08-09 14:35:00,52.04,52.08,52.03,52.06,78400.0,33.3009,33.3265,33.2945,33.3137,78400.0
2006-08-09 14:40:00,52.06,52.08,52.01,52.01,42800.0,33.3137,33.3265,33.2817,33.2817,42800.0
2006-08-09 14:45:00,52.0,52.01,51.94,51.94,168700.0,33.2753,33.2817,33.2369,33.2369,168700.0
2006-08-09 14:50:00,51.94,52.0,51.92,51.92,150300.0,33.2369,33.2753,33.2241,33.2241,150300.0
2006-08-09 14:55:00,51.93,51.93,51.84,51.84,164100.0,33.2305,33.2305,33.1729,33.1729,164100.0
2006-08-09 15:00:00,51.85,51.85,51.8,51.83,120400.0,33.1793,33.1793,33.1473,33.1665,120400.0
2006-08-09 15:05:00,51.84,51.87,51.82,51.84,82100.0,33.1729,33.1921,33.1601,33.1729,82100.0
2006-08-09 15:10:00,51.84,51.85,51.81,51.81,89100.0,33.1729,33.1793,33.1537,33.1537,89100.0
2006-08-09 15:15:00,51.81,51.82,51.76,51.76,86100.0,33.1537,33.1601,33.1217,33.1217,86100.0
2006-08-09 15:20:00,51.76,51.77,51.71,51.71,409500.0,33.1217,33.1281,33.0897,33.0897,409500.0
2006-08-09 15:25:00,51.72,51.74,51.6,51.6,246700.0,33.0961,33.1089,33.0193,33.0193,246700.0
2006-08-09 15:30:00,51.61,51.61,51.56,51.58,240900.0,33.0257,33.0257,32.9937,33.0065,240900.0
2006-08-09 15:35:00,51.58,51.58,51.53,51.54,406500.0,33.0065,33.0065,32.9745,32.9809,406500.0
2006-08-09 15:40:00,51.54,51.58,51.53,51.55,300200.0,32.9809,33.0065,32.9745,32.9873,300200.0
2006-08-09 15:45:00,51.55,51.57,51.52,51.54,291600.0,32.9873,33.0001,32.9681,32.9809,291600.0
2006-08-09 15:50:00,51.54,51.55,51.35,51.37,696900.0,32.9809,32.9873,32.8594,32.8722,696900.0
2006-08-09 15:55:00,51.37,51.49,51.36,51.49,494500.0,32.8722,32.9489,32.8658,32.9489,494500.0
2006-08-10 09:30:00,51.31,51.49,51.3,51.42,272700.0,32.8338,32.9489,32.8274,32.9041,272700.0
2006-08-10 09:35:00,51.42,51.46,51.26,51.33,160000.0,32.9041,32.9297,32.8018,32.8466,160000.0
2006-08-10 09:40:00,51.32,51.34,51.25,51.26,200300.0,32.8402,32.853,32.7954,32.8018,200300.0
2006-08-10 09:45:00,51.27,51.35,51.26,51.3,490600.0,32.8082,32.8594,32.8018,32.8274,490600.0
2006-08-10 09:50:00,51.31,51.42,51.27,51.42,148000.0,32.8338,32.9041,32.8082,32.9041,148000.0
2006-08-10 09:55:00,51.42,51.5,51.41,51.43,117900.0,32.9041,32.9553,32.8977,32.9105,117900.0
2006-08-10 10:00:00,51.43,51.45,51.32,51.32,158100.0,32.9105,32.9233,32.8402,32.8402,158100.0
2006-08-10 10:05:00,51.32,51.35,51.22,51.23,394800.0,32.8402,32.8594,32.7762,32.7826,394800.0
2006-08-10 10:10:00,51.22,51.26,51.08,51.1,190600.0,32.7762,32.8018,32.6866,32.6994,190600.0
2006-08-10 10:15:00,51.1,51.2,51.08,51.17,201100.0,32.6994,32.7634,32.6866,32.7442,201100.0
2006-08-10 10:20:00,51.17,51.18,51.09,51.12,111800.0,32.7442,32.7506,32.693,32.7122,111800.0
2006-08-10 10:25:00,51.12,51.18,51.07,51.17,209800.0,32.7122,32.7506,32.6802,32.7442,209800.0
2006-08-10 10:30:00,51.17,51.25,51.16,51.21,147700.0,32.7442,32.7954,32.7378,32.7698,147700.0
2006-08-10 10:35:00,51.21,51.21,51.17,51.17,136900.0,32.7698,32.7698,32.7442,32.7442,136900.0
2006-08-10 10:40:00,51.18,51.31,51.17,51.3,136200.0,32.7506,32.8338,32.7442,32.8274,136200.0
2006-08-10 10:45:00,51.31,51.37,51.3,51.33,117500.0,32.8338,32.8722,32.8274,32.8466,117500.0
2006-08-10 10:50:00,51.31,51.35,51.29,51.3,115600.0,32.8338,32.8594,32.821,32.8274,115600.0
2006-08-10 10:55:00,51.31,51.38,51.31,51.38,40500.0,32.8338,32.8785,32.8338,32.8785,40500.0
2006-08-10 11:00:00,51.38,51.39,51.37,51.38,30600.0,32.8785,32.8849,32.8722,32.8785,30600.0
2006-08-10 11:05:00,51.39,51.51,51.37,51.49,167200.0,32.8849,32.9617,32.8722,32.9489,167200.0
2006-08-10 11:10:00,51.49,51.55,51.46,51.55,111700.0,32.9489,32.9873,32.9297,32.9873,111700.0
2006-08-10 11:15:00,51.55,51.65,51.54,51.61,170200.0,32.9873,33.0513,32.9809,33.0257,170200.0
2006-08-10 11:20:00,51.62,51.63,51.56,51.56,86600.0,33.0321,33.0385,32.9937,32.9937,86600.0
2006-08-10 11:25:00,51.56,51.57,51.53,51.53,92800.0,32.9937,33.0001,32.9745,32.9745,92800.0
2006-08-10 11:30:00,51.54,51.54,51.45,51.47,49000.0,32.9809,32.9809,32.9233,32.9361,49000.0
2006-08-10 11:35:00,51.45,51.47,51.38,51.38,136200.0,32.9233,32.9361,32.8785,32.8785,136200.0
2006-08-10 11:40:00,51.37,51.38,51.32,51.32,89800.0,32.8722,32.8785,32.8402,32.8402,89800.0
2006-08-10 11:45:00,51.33,51.35,51.3,51.3,62000.0,32.8466,32.8594,32.8274,32.8274,62000.0
2006-08-10 11:50:00,51.31,51.34,51.29,51.31,72000.0,32.8338,32.853,32.821,32.8338,72000.0
2006-08-10 11:55:00,51.31,51.34,51.27,51.32,233300.0,32.8338,32.853,32.8082,32.8402,233300.0
2006-08-10 12:00:00,51.32,51.35,51.31,51.31,92100.0,32.8402,32.8594,32.8338,32.8338,92100.0
2006-08-10 12:05:00,51.3,51.32,51.29,51.31,44300.0,32.8274,32.8402,32.821,32.8338,44300.0
2006-08-10 12:10:00,51.31,51.36,51.29,51.35,63900.0,32.8338,32.8658,32.821,32.8594,63900.0
2006-08-10 12:15:00,51.35,51.36,51.32,51.35,128400.0,32.8594,32.8658,32.8402,32.8594,128400.0
2006-08-10 12:20:00,51.35,51.38,51.34,51.37,163300.0,32.8594,32.8785,32.853,32.8722,163300.0
2006-08-10 12:25:00,51.37,51.42,51.36,51.42,62400.0,32.8722,32.9041,32.8658,32.9041,62400.0
2006-08-10 12:30:00,51.42,51.44,51.37,51.38,74000.0,32.9041,32.9169,32.8722,32.8785,74000.0
2006-08-10 12:35:00,51.38,51.38,51.33,51.36,60700.0,32.8785,32.8785,32.8466,32.8658,60700.0
2006-08-10 12:40:00,51.37,51.38,51.32,51.32,39200.0,32.8722,32.8785,32.8402,32.8402,39200.0
2006-08-10 12:45:00,51.32,51.32,51.27,51.3,120200.0,32.8402,32.8402,32.8082,32.8274,120200.0
2006-08-10 12:50:00,51.3,51.33,51.27,51.31,83300.0,32.8274,32.8466,32.8082,32.8338,83300.0
2006-08-10 12:55:00,51.31,51.36,51.3,51.31,64600.0,32.8338,32.8658,32.8274,32.8338,64600.0
2006-08-10 13:00:00,51.32,51.32,51.23,51.25,54900.0,32.8402,32.8402,32.7826,32.7954,54900.0
2006-08-10 13:05:00,51.24,51.3,51.22,51.29,125900.0,32.789,32.8274,32.7762,32.821,125900.0
2006-08-10 13:10:00,51.29,51.36,51.29,51.35,70600.0,32.821,32.8658,32.821,32.8594,70600.0
2006-08-10 13:15:00,51.35,51.35,51.3,51.31,90300.0,32.8594,32.8594,32.8274,32.8338,90300.0
2006-08-10 13:20:00,51.31,51.32,51.27,51.27,55500.0,32.8338,32.8402,32.8082,32.8082,55500.0
2006-08-10 13:25:00,51.28,51.32,51.28,51.31,64900.0,32.8146,32.8402,32.8146,32.8338,64900.0
2006-08-10 13:30:00,51.31,51.34,51.29,51.34,67000.0,32.8338,32.853,32.821,32.853,67000.0
2006-08-10 13:35:00,51.34,51.39,51.34,51.37,92400.0,32.853,32.8849,32.853,32.8722,92400.0
2006-08-10 13:40:00,51.37,51.42,51.34,51.41,134800.0,32.8722,32.9041,32.853,32.8977,134800.0
2006-08-10 13:45:00,51.41,51.42,51.39,51.41,104000.0,32.8977,32.9041,32.8849,32.8977,104000.0
2006-08-10 13:50:00,51.41,51.43,51.39,51.42,53700.0,32.8977,32.9105,32.8849,32.9041,53700.0
2006-08-10 13:55:00,51.42,51.45,51.39,51.44,77800.0,32.9041,32.9233,32.8849,32.9169,77800.0
2006-08-10 14:00:00,51.44,51.53,51.44,51.52,134300.0,32.9169,32.9745,32.9169,32.9681,134300.0
2006-08-10 14:05:00,51.52,51.54,51.48,51.51,140000.0,32.9681,32.9809,32.9425,32.9617,140000.0
2006-08-10 14:10:00,51.53,51.53,51.49,51.5,51300.0,32.9745,32.9745,32.9489,32.9553,51300.0
2006-08-10 14:15:00,51.49,51.53,51.48,51.5,96200.0,32.9489,32.9745,32.9425,32.9553,96200.0
2006-08-10 14:20:00,51.49,51.5,51.49,51.5,79300.0,32.9489,32.9553,32.9489,32.9553,79300.0
2006-08-10 14:25:00,51.51,51.54,51.51,51.53,100900.0,32.9617,32.9809,32.9617,32.9745,100900.0
2006-08-10 14:30:00,51.52,51.52,51.49,51.49,78600.0,32.9681,32.9681,32.9489,32.9489,78600.0
2006-08-10 14:35:00,51.49,51.49,51.45,51.45,132800.0,32.9489,32.9489,32.9233,32.9233,132800.0
2006-08-10 14:40:00,51.45,51.5,51.45,51.47,97600.0,32.9233,32.9553,32.9233,32.9361,97600.0
2006-08-10 14:45:00,51.47,51.48,51.36,51.36,211800.0,32.9361,32.9425,32.8658,32.8658,211800.0
2006-08-10 14:50:00,51.35,51.37,51.32,51.37,131000.0,32.8594,32.8722,32.8402,32.8722,131000.0
2006-08-10 14:55:00,51.37,51.37,51.3,51.31,173200.0,32.8722,32.8722,32.8274,32.8338,173200.0
2006-08-10 15:00:00,51.31,51.32,51.24,51.25,153700.0,32.8338,32.8402,32.789,32.7954,153700.0
2006-08-10 15:05:00,51.25,51.32,51.24,51.3,141200.0,32.7954,32.8402,32.789,32.8274,141200.0
2006-08-10 15:10:00,51.3,51.35,51.3,51.33,105100.0,32.8274,32.8594,32.8274,32.8466,105100.0
2006-08-10 15:15:00,51.32,51.36,51.29,51.36,139700.0,32.8402,32.8658,32.821,32.8658,139700.0
2006-08-10 15:20:00,51.35,51.38,51.35,51.35,59000.0,32.8594,32.8785,32.8594,32.8594,59000.0
2006-08-10 15:25:00,51.36,51.38,51.31,51.34,128100.0,32.8658,32.8785,32.8338,32.853,128100.0
2006-08-10 15:30:00,51.34,51.36,51.29,51.32,174100.0,32.853,32.8658,32.821,32.8402,174100.0
2006-08-10 15:35:00,51.33,51.47,51.3,51.47,150300.0,32.8466,32.9361,32.8274,32.9361,150300.0
2006-08-10 15:40:00,51.47,51.64,51.46,51.62,257900.0,32.9361,33.0449,32.9297,33.0321,257900.0
2006-08-10 15:45:00,51.62,51.64,51.57,51.62,207800.0,33.0321,33.0449,33.0001,33.0321,207800.0
2006-08-10 15:50:00,51.62,51.63,51.46,51.47,210100.0,33.0321,33.0385,32.9297,32.9361,210100.0
2006-08-10 15:55:00,51.47,51.51,51.45,51.49,250900.0,32.9361,32.9617,32.9233,32.9489,250900.0
2006-08-11 09:30:00,51.33,51.39,51.28,51.37,185700.0,32.8466,32.8849,32.8146,32.8722,185700.0
2006-08-11 09:35:00,51.37,51.37,51.26,51.28,293000.0,32.8722,32.8722,32.8018,32.8146,293000.0
2006-08-11 09:40:00,51.28,51.28,51.16,51.17,135500.0,32.8146,32.8146,32.7378,32.7442,135500.0
2006-08-11 09:45:00,51.17,51.24,51.16,51.18,82400.0,32.7442,32.789,32.7378,32.7506,82400.0
2006-08-11 09:50:00,51.18,51.19,51.06,51.07,113300.0,32.7506,32.757,32.6738,32.6802,113300.0
2006-08-11 09:55:00,51.07,51.07,50.7,50.8,530600.0,32.6802,32.6802,32.4434,32.5074,530600.0
2006-08-11 10:00:00,50.81,50.89,50.7,50.86,382400.0,32.5138,32.565,32.4434,32.5458,382400.0
2006-08-11 10:05:00,50.86,50.9,50.82,50.83,191900.0,32.5458,32.5714,32.5202,32.5266,191900.0
2006-08-11 10:10:00,50.83,50.86,50.79,50.85,220000.0,32.5266,32.5458,32.501,32.5394,220000.0
2006-08-11 10:15:00,50.85,50.9,50.8,50.82,219800.0,32.5394,32.5714,32.5074,32.5202,219800.0
2006-08-11 10:20:00,50.82,50.88,50.81,50.85,132000.0,32.5202,32.5586,32.5138,32.5394,132000.0
2006-08-11 10:25:00,50.85,50.89,50.8,50.88,148100.0,32.5394,32.565,32.5074,32.5586,148100.0
2006-08-11 10:30:00,50.9,50.95,50.9,50.91,183400.0,32.5714,32.6034,32.5714,32.5778,183400.0
2006-08-11 10:35:00,50.91,50.93,50.87,50.89,156200.0,32.5778,32.5906,32.5522,32.565,156200.0
2006-08-11 10:40:00,50.9,50.91,50.81,50.82,132300.0,32.5714,32.5778,32.5138,32.5202,132300.0
2006-08-11 10:45:00,50.82,50.93,50.82,50.93,179400.0,32.5202,32.5906,32.5202,32.5906,179400.0
2006-08-11 10:50:00,50.93,51.0,50.93,51.0,124700.0,32.5906,32.6354,32.5906,32.6354,124700.0
2006-08-11 10:55:00,51.0,51.09,51.0,51.04,402600.0,32.6354,32.693,32.6354,32.661,402600.0
2006-08-11 11:00:00,51.04,51.04,50.97,50.98,90900.0,32.661,32.661,32.6162,32.6226,90900.0
2006-08-11 11:05:00,50.98,51.03,50.97,51.01,88200.0,32.6226,32.6546,32.6162,32.6418,88200.0
2006-08-11 11:10:00,51.01,51.06,51.01,51.05,61900.0,32.6418,32.6738,32.6418,32.6674,61900.0
2006-08-11 11:15:00,51.05,51.08,51.03,51.05,77400.0,32.6674,32.6866,32.6546,32.6674,77400.0
2006-08-11 11:20:00,51.05,51.1,51.03,51.09,117400.0,32.6674,32.6994,32.6546,32.693,117400.0
2006-08-11 11:25:00,51.08,51.14,51.07,51.13,185800.0,32.6866,32.725,32.6802,32.7186,185800.0
2006-08-11 11:30:00,51.13,51.15,51.11,51.13,83700.0,32.7186,32.7314,32.7058,32.7186,83700.0
2006-08-11 11:35:00,51.13,51.14,51.11,51.12,354500.0,32.7186,32.725,32.7058,32.7122,354500.0
2006-08-11 11:40:00,51.12,51.13,51.09,51.1,87700.0,32.7122,32.7186,32.693,32.6994,87700.0
2006-08-11 11:45:00,51.1,51.11,51.08,51.1,110400.0,32.6994,32.7058,32.6866,32.6994,110400.0
2006-08-11 11:50:00,51.11,51.11,51.04,51.05,102300.0,32.7058,32.7058,32.661,32.6674,102300.0
2006-08-11 11:55:00,51.05,51.05,50.98,51.03,196800.0,32.6674,32.6674,32.6226,32.6546,196800.0
2006-08-11 12:00:00,51.04,51.05,51.0,51.04,104000.0,32.661,32.6674,32.6354,32.661,104000.0
2006-08-11 12:05:00,51.04,51.05,51.01,51.03,58700.0,32.661,32.6674,32.6418,32.6546,58700.0
2006-08-11 12:10:00,51.03,51.08,51.03,51.06,48900.0,32.6546,32.6866,32.6546,32.6738,48900.0
2006-08-11 12:15:00,51.07,51.08,51.05,51.07,43900.0,32.6802,32.6866,32.6674,32.6802,43900.0
2006-08-11 12:20:00,51.07,51.09,51.06,51.09,138500.0,32.6802,32.693,32.6738,32.693,138500.0
2006-08-11 12:25:00,51.09,51.09,51.08,51.09,26000.0,32.693,32.693,32.6866,32.693,26000.0
2006-08-11 12:30:00,51.09,51.12,51.07,51.08,127900.0,32.693,32.7122,32.6802,32.6866,127900.0
2006-08-11 12:35:00,51.09,51.1,51.07,51.1,59200.0,32.693,32.6994,32.6802,32.6994,59200.0
2006-08-11 12:40:00,51.1,51.12,51.09,51.1,98900.0,32.6994,32.7122,32.693,32.6994,98900.0
2006-08-11 12:45:00,51.11,51.11,51.08,51.08,46000.0,32.7058,32.7058,32.6866,32.6866,46000.0
2006-08-11 12:50:00,51.08,51.09,51.05,51.06,41000.0,32.6866,32.693,32.6674,32.6738,41000.0
2006-08-11 12:55:00,51.05,51.06,51.02,51.05,140300.0,32.6674,32.6738,32.6482,32.6674,140300.0
2006-08-11 13:00:00,51.05,51.08,51.05,51.05,46300.0,32.6674,32.6866,32.6674,32.6674,46300.0
2006-08-11 13:05:00,51.06,51.07,51.03,51.07,67800.0,32.6738,32.6802,32.6546,32.6802,67800.0
2006-08-11 13:10:00,51.07,51.09,51.05,51.07,50700.0,32.6802,32.693,32.6674,32.6802,50700.0
2006-08-11 13:15:00,51.06,51.06,51.02,51.04,95600.0,32.6738,32.6738,32.6482,32.661,95600.0
2006-08-11 13:20:00,51.03,51.04,51.0,51.0,78500.0,32.6546,32.661,32.6354,32.6354,78500.0
2006-08-11 13:25:00,51.0,51.01,50.98,51.0,88300.0,32.6354,32.6418,32.6226,32.6354,88300.0
2006-08-11 13:30:00,51.0,51.03,50.98,51.0,69100.0,32.6354,32.6546,32.6226,32.6354,69100.0
2006-08-11 13:35:00,51.0,51.01,50.99,50.99,60500.0,32.6354,32.6418,32.629,32.629,60500.0
2006-08-11 13:40:00,51.0,51.03,50.99,51.03,44100.0,32.6354,32.6546,32.629,32.6546,44100.0
2006-08-11 13:45:00,51.02,51.05,51.01,51.03,74300.0,32.6482,32.6674,32.6418,32.6546,74300.0
2006-08-11 13:50:00,51.03,51.04,51.02,51.02,122000.0,32.6546,32.661,32.6482,32.6482,122000.0
2006-08-11 13:55:00,51.03,51.03,50.99,51.02,122100.0,32.6546,32.6546,32.629,32.6482,122100.0
2006-08-11 14:00:00,51.02,51.09,51.02,51.05,102800.0,32.6482,32.693,32.6482,32.6674,102800.0
2006-08-11 14:05:00,51.04,51.04,51.02,51.03,111900.0,32.661,32.661,32.6482,32.6546,111900.0
2006-08-11 14:10:00,51.04,51.04,50.97,50.97,163100.0,32.661,32.661,32.6162,32.6162,163100.0
2006-08-11 14:15:00,50.97,51.04,50.97,51.02,87200.0,32.6162,32.661,32.6162,32.6482,87200.0
2006-08-11 14:20:00,51.02,51.04,50.95,50.97,170800.0,32.6482,32.661,32.6034,32.6162,170800.0
2006-08-11 14:25:00,50.97,50.99,50.96,50.97,52100.0,32.6162,32.629,32.6098,32.6162,52100.0
2006-08-11 14:30:00,50.97,51.0,50.96,50.99,83300.0,32.6162,32.6354,32.6098,32.629,83300.0
2006-08-11 14:35:00,50.99,51.0,50.98,51.0,89500.0,32.629,32.6354,32.6226,32.6354,89500.0
2006-08-11 14:40:00,50.99,51.05,50.99,51.02,66100.0,32.629,32.6674,32.629,32.6482,66100.0
2006-08-11 14:45:00,51.03,51.05,51.01,51.01,54400.0,32.6546,32.6674,32.6418,32.6418,54400.0
2006-08-11 14:50:00,51.02,51.11,51.01,51.1,66800.0,32.6482,32.7058,32.6418,32.6994,66800.0
2006-08-11 14:55:00,51.11,51.12,51.09,51.12,68900.0,32.7058,32.7122,32.693,32.7122,68900.0
2006-08-11 15:00:00,51.12,51.14,51.1,51.14,73900.0,32.7122,32.725,32.6994,32.725,73900.0
2006-08-11 15:05:00,51.14,51.21,51.14,51.18,170300.0,32.725,32.7698,32.725,32.7506,170300.0
2006-08-11 15:10:00,51.18,51.18,51.13,51.16,133000.0,32.7506,32.7506,32.7186,32.7378,133000.0
2006-08-11 15:15:00,51.16,51.18,51.15,51.15,56900.0,32.7378,32.7506,32.7314,32.7314,56900.0
2006-08-11 15:20:00,51.15,51.21,51.14,51.21,111400.0,32.7314,32.7698,32.725,32.7698,111400.0
2006-08-11 15:25:00,51.21,51.28,51.2,51.27,135000.0,32.7698,32.8146,32.7634,32.8082,135000.0
2006-08-11 15:30:00,51.28,51.33,51.21,51.33,202500.0,32.8146,32.8466,32.7698,32.8466,202500.0
2006-08-11 15:35:00,51.33,51.39,51.31,51.38,250100.0,32.8466,32.8849,32.8338,32.8785,250100.0
2006-08-11 15:40:00,51.38,51.44,51.38,51.44,226400.0,32.8785,32.9169,32.8785,32.9169,226400.0
2006-08-11 15:45:00,51.44,51.51,51.44,51.47,296100.0,32.9169,32.9617,32.9169,32.9361,296100.0
2006-08-11 15:50:00,51.47,51.47,51.42,51.42,150100.0,32.9361,32.9361,32.9041,32.9041,150100.0
2006-08-11 15:55:00,51.42,51.42,51.36,51.38,377300.0,32.9041,32.9041,32.8658,32.8785,377300.0
2006-08-14 09:30:00,51.6,51.88,51.6,51.8,359300.0,33.0193,33.1985,33.0193,33.1473,359300.0
2006-08-14 09:35:00,51.8,51.8,51.65,51.68,168300.0,33.1473,33.1473,33.0513,33.0705,168300.0
2006-08-14 09:40:00,51.68,51.8,51.66,51.74,141500.0,33.0705,33.1473,33.0577,33.1089,141500.0
2006-08-14 09:45:00,51.74,51.74,51.65,51.66,132900.0,33.1089,33.1089,33.0513,33.0577,132900.0
2006-08-14 09:50:00,51.66,51.66,51.63,51.64,235000.0,33.0577,33.0577,33.0385,33.0449,235000.0
2006-08-14 09:55:00,51.64,51.64,51.53,51.55,146700.0,33.0449,33.0449,32.9745,32.9873,146700.0
2006-08-14 10:00:00,51.54,51.6,51.54,51.58,83900.0,32.9809,33.0193,32.9809,33.0065,83900.0
2006-08-14 10:05:00,51.59,51.61,51.55,51.56,84900.0,33.0129,33.0257,32.9873,32.9937,84900.0
2006-08-14 10:10:00,51.56,51.56,51.47,51.48,110300.0,32.9937,32.9937,32.9361,32.9425,110300.0
2006-08-14 10:15:00,51.47,51.56,51.46,51.54,135800.0,32.9361,32.9937,32.9297,32.9809,135800.0
2006-08-14 10:20:00,51.53,51.54,51.5,51.52,89300.0,32.9745,32.9809,32.9553,32.9681,89300.0
2006-08-14 10:25:00,51.51,51.55,51.5,51.53,166300.0,32.9617,32.9873,32.9553,32.9745,166300.0
2006-08-14 10:30:00,51.54,51.54,51.52,51.53,245800.0,32.9809,32.9809,32.9681,32.9745,245800.0
2006-08-14 10:35:00,51.52,51.53,51.5,51.53,70500.0,32.9681,32.9745,32.9553,32.9745,70500.0
2006-08-14 10:40:00,51.53,51.6,51.51,51.57,100100.0,32.9745,33.0193,32.9617,33.0001,100100.0
2006-08-14 10:45:00,51.57,51.61,51.56,51.6,62700.0,33.0001,33.0257,32.9937,33.0193,62700.0
2006-08-14 10:50:00,51.59,51.62,51.56,51.57,70300.0,33.0129,33.0321,32.9937,33.0001,70300.0
2006-08-14 10:55:00,51.56,51.64,51.56,51.61,105600.0,32.9937,33.0449,32.9937,33.0257,105600.0
2006-08-14 11:00:00,51.61,51.63,51.58,51.59,100900.0,33.0257,33.0385,33.0065,33.0129,100900.0
2006-08-14 11:05:00,51.58,51.62,51.58,51.62,138600.0,33.0065,33.0321,33.0065,33.0321,138600.0
2006-08-14 11:10:00,51.62,51.65,51.61,51.62,95000.0,33.0321,33.0513,33.0257,33.0321,95000.0
2006-08-14 11:15:00,51.61,51.68,51.6,51.62,81500.0,33.0257,33.0705,33.0193,33.0321,81500.0
2006-08-14 11:20:00,51.62,51.62,51.56,51.56,82100.0,33.0321,33.0321,32.9937,32.9937,82100.0
2006-08-14 11:25:00,51.57,51.57,51.5,51.51,78000.0,33.0001,33.0001,32.9553,32.9617,78000.0
2006-08-14 11:30:00,51.51,51.54,51.5,51.53,54900.0,32.9617,32.9809,32.9553,32.9745,54900.0
2006-08-14 11:35:00,51.53,51.56,51.52,51.54,33200.0,32.9745,32.9937,32.9681,32.9809,33200.0
2006-08-14 11:40:00,51.54,51.68,51.5,51.56,45300.0,32.9809,33.0705,32.9553,32.9937,45300.0
2006-08-14 11:45:00,51.57,51.61,51.55,51.59,67100.0,33.0001,33.0257,32.9873,33.0129,67100.0
2006-08-14 11:50:00,51.59,51.62,51.58,51.62,86200.0,33.0129,33.0321,33.0065,33.0321,86200.0
2006-08-14 11:55:00,51.62,51.65,51.61,51.62,79300.0,33.0321,33.0513,33.0257,33.0321,79300.0
2006-08-14 12:00:00,51.61,51.63,51.59,51.6,51200.0,33.0257,33.0385,33.0129,33.0193,51200.0
2006-08-14 12:05:00,51.61,51.62,51.59,51.59,159800.0,33.0257,33.0321,33.0129,33.0129,159800.0
2006-08-14 12:10:00,51.59,51.61,51.57,51.59,110200.0,33.0129,33.0257,33.0001,33.0129,110200.0
2006-08-14 12:15:00,51.59,51.63,51.58,51.61,73500.0,33.0129,33.0385,33.0065,33.0257,73500.0
2006-08-14 12:20:00,51.6,51.61,51.59,51.59,46800.0,33.0193,33.0257,33.0129,33.0129,46800.0
2006-08-14 12:25:00,51.6,51.61,51.58,51.59,75800.0,33.0193,33.0257,33.0065,33.0129,75800.0
2006-08-14 12:30:00,51.58,51.59,51.57,51.57,53500.0,33.0065,33.0129,33.0001,33.0001,53500.0
2006-08-14 12:35:00,51.58,51.58,51.56,51.57,50300.0,33.0065,33.0065,32.9937,33.0001,50300.0
2006-08-14 12:40:00,51.57,51.58,51.54,51.54,48600.0,33.0001,33.0065,32.9809,32.9809,48600.0
2006-08-14 12:45:00,51.55,51.55,51.53,51.54,47800.0,32.9873,32.9873,32.9745,32.9809,47800.0
2006-08-14 12:50:00,51.55,51.55,51.53,51.54,41700.0,32.9873,32.9873,32.9745,32.9809,41700.0
2006-08-14 12:55:00,51.55,51.55,51.51,51.51,133000.0,32.9873,32.9873,32.9617,32.9617,133000.0
2006-08-14 13:00:00,51.52,51.52,51.5,51.5,34100.0,32.9681,32.9681,32.9553,32.9553,34100.0
2006-08-14 13:05:00,51.5,51.5,51.47,51.48,37900.0,32.9553,32.9553,32.9361,32.9425,37900.0
2006-08-14 13:10:00,51.48,51.5,51.47,51.49,20900.0,32.9425,32.9553,32.9361,32.9489,20900.0
2006-08-14 13:15:00,51.5,51.5,51.49,51.5,35000.0,32.9553,32.9553,32.9489,32.9553,35000.0
2006-08-14 13:20:00,51.5,51.5,51.49,51.5,19400.0,32.9553,32.9553,32.9489,32.9553,19400.0
2006-08-14 13:25:00,51.5,51.5,51.48,51.5,59700.0,32.9553,32.9553,32.9425,32.9553,59700.0
2006-08-14 13:30:00,51.49,51.5,51.48,51.5,62600.0,32.9489,32.9553,32.9425,32.9553,62600.0
2006-08-14 13:35:00,51.5,51.5,51.47,51.47,47400.0,32.9553,32.9553,32.9361,32.9361,47400.0
2006-08-14 13:40:00,51.46,51.46,51.44,51.45,64000.0,32.9297,32.9297,32.9169,32.9233,64000.0
2006-08-14 13:45:00,51.44,51.45,51.42,51.43,61800.0,32.9169,32.9233,32.9041,32.9105,61800.0
2006-08-14 13:50:00,51.43,51.43,51.36,51.37,78800.0,32.9105,32.9105,32.8658,32.8722,78800.0
2006-08-14 13:55:00,51.37,51.37,51.3,51.31,79300.0,32.8722,32.8722,32.8274,32.8338,79300.0
2006-08-14 14:00:00,51.31,51.35,51.28,51.3,111800.0,32.8338,32.8594,32.8146,32.8274,111800.0
2006-08-14 14:05:00,51.29,51.32,51.26,51.32,70100.0,32.821,32.8402,32.8018,32.8402,70100.0
2006-08-14 14:10:00,51.31,51.32,51.23,51.24,75300.0,32.8338,32.8402,32.7826,32.789,75300.0
2006-08-14 14:15:00,51.24,51.26,51.23,51.23,80700.0,32.789,32.8018,32.7826,32.7826,80700.0
2006-08-14 14:20:00,51.24,51.24,51.13,51.14,97600.0,32.789,32.789,32.7186,32.725,97600.0
2006-08-14 14:25:00,51.14,51.15,51.09,51.11,136000.0,32.725,32.7314,32.693,32.7058,136000.0
2006-08-14 14:30:00,51.11,51.11,51.07,51.09,132300.0,32.7058,32.7058,32.6802,32.693,132300.0
2006-08-14 14:35:00,51.09,51.18,51.08,51.13,114000.0,32.693,32.7506,32.6866,32.7186,114000.0
2006-08-14 14:40:00,51.14,51.14,51.1,51.13,65400.0,32.725,32.725,32.6994,32.7186,65400.0
2006-08-14 14:45:00,51.13,51.15,51.1,51.13,67700.0,32.7186,32.7314,32.6994,32.7186,67700.0
2006-08-14 14:50:00,51.14,51.15,51.09,51.09,99800.0,32.725,32.7314,32.693,32.693,99800.0
2006-08-14 14:55:00,51.09,51.1,51.02,51.09,101600.0,32.693,32.6994,32.6482,32.693,101600.0
2006-08-14 15:00:00,51.09,51.09,51.04,51.06,57300.0,32.693,32.693,32.661,32.6738,57300.0
2006-08-14 15:05:00,51.06,51.07,51.02,51.06,120500.0,32.6738,32.6802,32.6482,32.6738,120500.0
2006-08-14 15:10:00,51.07,51.13,51.07,51.12,94500.0,32.6802,32.7186,32.6802,32.7122,94500.0
2006-08-14 15:15:00,51.12,51.12,51.1,51.12,82700.0,32.7122,32.7122,32.6994,32.7122,82700.0
2006-08-14 15:20:00,51.11,51.13,51.09,51.12,82800.0,32.7058,32.7186,32.693,32.7122,82800.0
2006-08-14 15:25:00,51.12,51.18,51.11,51.17,107300.0,32.7122,32.7506,32.7058,32.7442,107300.0
2006-08-14 15:30:00,51.16,51.17,51.11,51.13,164800.0,32.7378,32.7442,32.7058,32.7186,164800.0
2006-08-14 15:35:00,51.13,51.14,51.08,51.13,218800.0,32.7186,32.725,32.6866,32.7186,218800.0
2006-08-14 15:40:00,51.12,51.13,51.08,51.1,279800.0,32.7122,32.7186,32.6866,32.6994,279800.0
2006-08-14 15:45:00,51.1,51.11,51.06,51.1,256000.0,32.6994,32.7058,32.6738,32.6994,256000.0
2006-08-14 15:50:00,51.09,51.11,51.07,51.09,177900.0,32.693,32.7058,32.6802,32.693,177900.0
2006-08-14 15:55:00,51.09,51.12,51.08,51.12,239500.0,32.693,32.7122,32.6866,32.7122,239500.0
2006-08-15 09:30:00,51.8,51.85,51.69,51.74,526900.0,33.1473,33.1793,33.0769,33.1089,526900.0
2006-08-15 09:35:00,51.75,51.77,51.69,51.73,236800.0,33.1153,33.1281,33.0769,33.1025,236800.0
2006-08-15 09:40:00,51.74,51.81,51.73,51.77,155500.0,33.1089,33.1537,33.1025,33.1281,155500.0
2006-08-15 09:45:00,51.78,51.81,51.75,51.77,130300.0,33.1345,33.1537,33.1153,33.1281,130300.0
2006-08-15 09:50:00,51.78,51.83,51.69,51.69,148100.0,33.1345,33.1665,33.0769,33.0769,148100.0
2006-08-15 09:55:00,51.69,51.71,51.65,51.69,120700.0,33.0769,33.0897,33.0513,33.0769,120700.0
2006-08-15 10:00:00,51.7,51.72,51.63,51.64,179000.0,33.0833,33.0961,33.0385,33.0449,179000.0
2006-08-15 10:05:00,51.63,51.71,51.63,51.71,193200.0,33.0385,33.0897,33.0385,33.0897,193200.0
2006-08-15 10:10:00,51.7,51.76,51.69,51.76,115900.0,33.0833,33.1217,33.0769,33.1217,115900.0
2006-08-15 10:15:00,51.76,51.78,51.75,51.76,66800.0,33.1217,33.1345,33.1153,33.1217,66800.0
2006-08-15 10:20:00,51.75,51.76,51.73,51.74,59200.0,33.1153,33.1217,33.1025,33.1089,59200.0
2006-08-15 10:25:00,51.74,51.75,51.72,51.73,95200.0,33.1089,33.1153,33.0961,33.1025,95200.0
2006-08-15 10:30:00,51.73,51.77,51.73,51.74,141000.0,33.1025,33.1281,33.1025,33.1089,141000.0
2006-08-15 10:35:00,51.74,51.74,51.71,51.72,113800.0,33.1089,33.1089,33.0897,33.0961,113800.0
2006-08-15 10:40:00,51.73,51.84,51.72,51.82,146300.0,33.1025,33.1729,33.0961,33.1601,146300.0
2006-08-15 10:45:00,51.83,51.9,51.82,51.89,262000.0,33.1665,33.2113,33.1601,33.2049,262000.0
2006-08-15 10:50:00,51.9,51.92,51.87,51.89,244200.0,33.2113,33.2241,33.1921,33.2049,244200.0
2006-08-15 10:55:00,51.9,51.94,51.88,51.94,134800.0,33.2113,33.2369,33.1985,33.2369,134800.0
2006-08-15 11:00:00,51.94,52.0,51.93,52.0,190800.0,33.2369,33.2753,33.2305,33.2753,190800.0
2006-08-15 11:05:00,52.0,52.03,51.97,52.01,251200.0,33.2753,33.2945,33.2561,33.2817,251200.0
2006-08-15 11:10:00,52.02,52.02,51.99,52.02,72200.0,33.2881,33.2881,33.2689,33.2881,72200.0
2006-08-15 11:15:00,52.02,52.05,52.01,52.01,77500.0,33.2881,33.3073,33.2817,33.2817,77500.0
2006-08-15 11:20:00,52.01,52.02,52.0,52.02,56100.0,33.2817,33.2881,33.2753,33.2881,56100.0
2006-08-15 11:25:00,52.01,52.05,52.01,52.04,95200.0,33.2817,33.3073,33.2817,33.3009,95200.0
2006-08-15 11:30:00,52.04,52.05,51.95,51.97,128100.0,33.3009,33.3073,33.2433,33.2561,128100.0
2006-08-15 11:35:00,51.97,52.0,51.96,51.98,70600.0,33.2561,33.2753,33.2497,33.2625,70600.0
2006-08-15 11:40:00,51.98,52.01,51.95,52.01,82100.0,33.2625,33.2817,33.2433,33.2817,82100.0
2006-08-15 11:45:00,52.0,52.03,52.0,52.03,39900.0,33.2753,33.2945,33.2753,33.2945,39900.0
2006-08-15 11:50:00,52.03,52.07,52.0,52.0,120800.0,33.2945,33.3201,33.2753,33.2753,120800.0
2006-08-15 11:55:00,52.01,52.06,52.0,52.03,177300.0,33.2817,33.3137,33.2753,33.2945,177300.0
2006-08-15 12:00:00,52.04,52.06,52.03,52.05,71100.0,33.3009,33.3137,33.2945,33.3073,71100.0
2006-08-15 12:05:00,52.05,52.08,52.05,52.07,97000.0,33.3073,33.3265,33.3073,33.3201,97000.0
2006-08-15 12:10:00,52.07,52.13,52.07,52.13,94500.0,33.3201,33.3585,33.3201,33.3585,94500.0
2006-08-15 12:15:00,52.13,52.13,52.08,52.09,75300.0,33.3585,33.3585,33.3265,33.3329,75300.0
2006-08-15 12:20:00,52.09,52.09,52.07,52.09,65800.0,33.3329,33.3329,33.3201,33.3329,65800.0
2006-08-15 12:25:00,52.09,52.12,52.08,52.11,68700.0,33.3329,33.3521,33.3265,33.3457,68700.0
2006-08-15 12:30:00,52.11,52.11,52.09,52.09,51100.0,33.3457,33.3457,33.3329,33.3329,51100.0
2006-08-15 12:35:00,52.09,52.1,52.08,52.09,78200.0,33.3329,33.3393,33.3265,33.3329,78200.0
2006-08-15 12:40:00,52.1,52.13,52.09,52.11,54600.0,33.3393,33.3585,33.3329,33.3457,54600.0
2006-08-15 12:45:00,52.12,52.15,52.12,52.12,125400.0,33.3521,33.3713,33.3521,33.3521,125400.0
2006-08-15 12:50:00,52.13,52.16,52.12,52.15,173500.0,33.3585,33.3777,33.3521,33.3713,173500.0
2006-08-15 12:55:00,52.14,52.15,52.09,52.11,52100.0,33.3649,33.3713,33.3329,33.3457,52100.0
2006-08-15 13:00:00,52.11,52.11,52.05,52.05,180900.0,33.3457,33.3457,33.3073,33.3073,180900.0
2006-08-15 13:05:00,52.05,52.06,52.04,52.05,34700.0,33.3073,33.3137,33.3009,33.3073,34700.0
2006-08-15 13:10:00,52.04,52.05,51.97,51.98,600000.0,33.3009,33.3073,33.2561,33.2625,600000.0
2006-08-15 13:15:00,51.97,51.98,51.91,51.91,169900.0,33.2561,33.2625,33.2177,33.2177,169900.0
2006-08-15 13:20:00,51.92,51.98,51.91,51.98,78700.0,33.2241,33.2625,33.2177,33.2625,78700.0
2006-08-15 13:25:00,51.98,52.0,51.94,51.94,88900.0,33.2625,33.2753,33.2369,33.2369,88900.0
2006-08-15 13:30:00,51.94,52.0,51.91,51.97,91800.0,33.2369,33.2753,33.2177,33.2561,91800.0
2006-08-15 13:35:00,51.97,52.03,51.97,51.97,55400.0,33.2561,33.2945,33.2561,33.2561,55400.0
2006-08-15 13:40:00,51.97,51.98,51.95,51.96,29600.0,33.2561,33.2625,33.2433,33.2497,29600.0
2006-08-15 13:45:00,51.96,51.96,51.92,51.93,48100.0,33.2497,33.2497,33.2241,33.2305,48100.0
2006-08-15 13:50:00,51.93,51.93,51.92,51.92,27000.0,33.2305,33.2305,33.2241,33.2241,27000.0
2006-08-15 13:55:00,51.92,51.95,51.92,51.94,78000.0,33.2241,33.2433,33.2241,33.2369,78000.0
2006-08-15 14:00:00,51.94,51.95,51.89,51.89,59400.0,33.2369,33.2433,33.2049,33.2049,59400.0
2006-08-15 14:05:00,51.89,51.92,51.88,51.91,70200.0,33.2049,33.2241,33.1985,33.2177,70200.0
2006-08-15 14:10:00,51.91,51.96,51.9,51.93,92200.0,33.2177,33.2497,33.2113,33.2305,92200.0
2006-08-15 14:15:00,51.92,51.94,51.9,51.93,70000.0,33.2241,33.2369,33.2113,33.2305,70000.0
2006-08-15 14:20:00,51.93,51.96,51.91,51.96,106200.0,33.2305,33.2497,33.2177,33.2497,106200.0
2006-08-15 14:25:00,51.94,51.97,51.92,51.94,157900.0,33.2369,33.2561,33.2241,33.2369,157900.0
2006-08-15 14:30:00,51.93,51.94,51.92,51.93,54700.0,33.2305,33.2369,33.2241,33.2305,54700.0
2006-08-15 14:35:00,51.93,52.0,51.92,51.97,99200.0,33.2305,33.2753,33.2241,33.2561,99200.0
2006-08-15 14:40:00,51.97,52.0,51.97,52.0,88300.0,33.2561,33.2753,33.2561,33.2753,88300.0
2006-08-15 14:45:00,52.0,52.02,51.99,52.01,73900.0,33.2753,33.2881,33.2689,33.2817,73900.0
2006-08-15 14:50:00,52.02,52.03,51.99,51.99,59100.0,33.2881,33.2945,33.2689,33.2689,59100.0
2006-08-15 14:55:00,51.99,51.99,51.94,51.96,114400.0,33.2689,33.2689,33.2369,33.2497,114400.0
2006-08-15 15:00:00,51.96,51.97,51.92,51.94,151900.0,33.2497,33.2561,33.2241,33.2369,151900.0
2006-08-15 15:05:00,51.95,51.98,51.94,51.97,201600.0,33.2433,33.2625,33.2369,33.2561,201600.0
2006-08-15 15:10:00,51.97,52.05,51.96,52.0,290500.0,33.2561,33.3073,33.2497,33.2753,290500.0
2006-08-15 15:15:00,52.01,52.06,51.99,52.06,194200.0,33.2817,33.3137,33.2689,33.3137,194200.0
2006-08-15 15:20:00,52.05,52.1,52.05,52.09,160000.0,33.3073,33.3393,33.3073,33.3329,160000.0
2006-08-15 15:25:00,52.1,52.11,52.07,52.08,311900.0,33.3393,33.3457,33.3201,33.3265,311900.0
2006-08-15 15:30:00,52.07,52.08,52.0,52.02,266700.0,33.3201,33.3265,33.2753,33.2881,266700.0
2006-08-15 15:35:00,52.02,52.09,52.02,52.08,262000.0,33.2881,33.3329,33.2881,33.3265,262000.0
2006-08-15 15:40:00,52.09,52.14,52.09,52.14,337800.0,33.3329,33.3649,33.3329,33.3649,337800.0
2006-08-15 15:45:00,52.13,52.19,52.13,52.17,348500.0,33.3585,33.3969,33.3585,33.3841,348500.0
2006-08-15 15:50:00,52.16,52.19,52.16,52.18,458300.0,33.3777,33.3969,33.3777,33.3905,458300.0
2006-08-15 15:55:00,52.19,52.2,52.13,52.15,469200.0,33.3969,33.4033,33.3585,33.3713,469200.0
2006-08-16 09:30:00,52.48,52.48,51.9,52.28,526600.0,33.5824,33.5824,33.2113,33.4545,526600.0
2006-08-16 09:35:00,52.29,52.34,52.25,52.32,160100.0,33.4609,33.4929,33.4353,33.4801,160100.0
2006-08-16 09:40:00,52.33,52.39,52.31,52.35,166100.0,33.4865,33.5249,33.4737,33.4993,166100.0
2006-08-16 09:45:00,52.34,52.35,52.23,52.23,197400.0,33.4929,33.4993,33.4225,33.4225,197400.0
2006-08-16 09:50:00,52.24,52.26,52.22,52.25,74600.0,33.4289,33.4417,33.4161,33.4353,74600.0
2006-08-16 09:55:00,52.24,52.31,52.22,52.27,130300.0,33.4289,33.4737,33.4161,33.4481,130300.0
2006-08-16 10:00:00,52.28,52.28,52.22,52.23,129300.0,33.4545,33.4545,33.4161,33.4225,129300.0
2006-08-16 10:05:00,52.22,52.24,52.2,52.2,144800.0,33.4161,33.4289,33.4033,33.4033,144800.0
2006-08-16 10:10:00,52.2,52.27,52.2,52.27,66000.0,33.4033,33.4481,33.4033,33.4481,66000.0
2006-08-16 10:15:00,52.26,52.27,52.23,52.25,107100.0,33.4417,33.4481,33.4225,33.4353,107100.0
2006-08-16 10:20:00,52.25,52.27,52.24,52.25,87900.0,33.4353,33.4481,33.4289,33.4353,87900.0
2006-08-16 10:25:00,52.25,52.28,52.23,52.27,64600.0,33.4353,33.4545,33.4225,33.4481,64600.0
2006-08-16 10:30:00,52.27,52.28,52.23,52.26,132000.0,33.4481,33.4545,33.4225,33.4417,132000.0
2006-08-16 10:35:00,52.26,52.27,52.21,52.22,147800.0,33.4417,33.4481,33.4097,33.4161,147800.0
2006-08-16 10:40:00,52.22,52.3,52.21,52.3,80900.0,33.4161,33.4673,33.4097,33.4673,80900.0
2006-08-16 10:45:00,52.29,52.33,52.26,52.27,53600.0,33.4609,33.4865,33.4417,33.4481,53600.0
2006-08-16 10:50:00,52.28,52.3,52.25,52.3,72600.0,33.4545,33.4673,33.4353,33.4673,72600.0
2006-08-16 10:55:00,52.3,52.32,52.25,52.25,85200.0,33.4673,33.4801,33.4353,33.4353,85200.0
2006-08-16 11:00:00,52.25,52.25,52.19,52.2,96900.0,33.4353,33.4353,33.3969,33.4033,96900.0
2006-08-16 11:05:00,52.2,52.21,52.18,52.2,91700.0,33.4033,33.4097,33.3905,33.4033,91700.0
2006-08-16 11:10:00,52.21,52.21,52.14,52.16,81300.0,33.4097,33.4097,33.3649,33.3777,81300.0
2006-08-16 11:15:00,52.16,52.17,52.12,52.12,68700.0,33.3777,33.3841,33.3521,33.3521,68700.0
2006-08-16 11:20:00,52.12,52.13,52.09,52.11,99900.0,33.3521,33.3585,33.3329,33.3457,99900.0
2006-08-16 11:25:00,52.11,52.13,52.1,52.1,49000.0,33.3457,33.3585,33.3393,33.3393,49000.0
2006-08-16 11:30:00,52.1,52.12,52.1,52.1,56300.0,33.3393,33.3521,33.3393,33.3393,56300.0
2006-08-16 11:35:00,52.1,52.11,52.01,52.01,96800.0,33.3393,33.3457,33.2817,33.2817,96800.0
2006-08-16 11:40:00,52.02,52.04,52.0,52.01,84300.0,33.2881,33.3009,33.2753,33.2817,84300.0
2006-08-16 11:45:00,52.02,52.02,52.0,52.0,146400.0,33.2881,33.2881,33.2753,33.2753,146400.0
2006-08-16 11:50:00,52.0,52.01,51.98,51.98,171200.0,33.2753,33.2817,33.2625,33.2625,171200.0
2006-08-16 11:55:00,51.98,51.98,51.94,51.96,65600.0,33.2625,33.2625,33.2369,33.2497,65600.0
2006-08-16 12:00:00,51.95,51.95,51.92,51.93,95300.0,33.2433,33.2433,33.2241,33.2305,95300.0
2006-08-16 12:05:00,51.92,51.96,51.92,51.96,79100.0,33.2241,33.2497,33.2241,33.2497,79100.0
2006-08-16 12:10:00,51.95,51.97,51.93,51.94,117600.0,33.2433,33.2561,33.2305,33.2369,117600.0
2006-08-16 12:15:00,51.94,51.99,51.94,51.98,105200.0,33.2369,33.2689,33.2369,33.2625,105200.0
2006-08-16 12:20:00,51.97,52.03,51.97,52.01,129700.0,33.2561,33.2945,33.2561,33.2817,129700.0
2006-08-16 12:25:00,52.01,52.03,51.99,52.0,82200.0,33.2817,33.2945,33.2689,33.2753,82200.0
2006-08-16 12:30:00,52.0,52.02,51.99,52.01,57500.0,33.2753,33.2881,33.2689,33.2817,57500.0
2006-08-16 12:35:00,52.01,52.03,52.0,52.03,23500.0,33.2817,33.2945,33.2753,33.2945,23500.0
2006-08-16 12:40:00,52.03,52.07,52.03,52.06,41600.0,33.2945,33.3201,33.2945,33.3137,41600.0
2006-08-16 12:45:00,52.06,52.12,52.06,52.12,107900.0,33.3137,33.3521,33.3137,33.3521,107900.0
2006-08-16 12:50:00,52.13,52.16,52.12,52.14,178800.0,33.3585,33.3777,33.3521,33.3649,178800.0
2006-08-16 12:55:00,52.13,52.14,52.11,52.13,62900.0,33.3585,33.3649,33.3457,33.3585,62900.0
2006-08-16 13:00:00,52.13,52.16,52.12,52.16,75100.0,33.3585,33.3777,33.3521,33.3777,75100.0
2006-08-16 13:05:00,52.15,52.19,52.15,52.17,74500.0,33.3713,33.3969,33.3713,33.3841,74500.0
2006-08-16 13:10:00,52.17,52.19,52.16,52.17,44700.0,33.3841,33.3969,33.3777,33.3841,44700.0
2006-08-16 13:15:00,52.17,52.18,52.15,52.16,39900.0,33.3841,33.3905,33.3713,33.3777,39900.0
2006-08-16 13:20:00,52.16,52.17,52.15,52.16,57900.0,33.3777,33.3841,33.3713,33.3777,57900.0
2006-08-16 13:25:00,52.16,52.18,52.15,52.18,50600.0,33.3777,33.3905,33.3713,33.3905,50600.0
2006-08-16 13:30:00,52.17,52.18,52.15,52.17,65300.0,33.3841,33.3905,33.3713,33.3841,65300.0
2006-08-16 13:35:00,52.17,52.18,52.16,52.16,22200.0,33.3841,33.3905,33.3777,33.3777,22200.0
2006-08-16 13:40:00,52.16,52.19,52.15,52.17,33500.0,33.3777,33.3969,33.3713,33.3841,33500.0
2006-08-16 13:45:00,52.17,52.22,52.17,52.22,57600.0,33.3841,33.4161,33.3841,33.4161,57600.0
2006-08-16 13:50:00,52.22,52.24,52.22,52.23,60000.0,33.4161,33.4289,33.4161,33.4225,60000.0
2006-08-16 13:55:00,52.24,52.25,52.23,52.25,45000.0,33.4289,33.4353,33.4225,33.4353,45000.0
2006-08-16 14:00:00,52.24,52.3,52.24,52.29,94000.0,33.4289,33.4673,33.4289,33.4609,94000.0
2006-08-16 14:05:00,52.29,52.31,52.27,52.31,89700.0,33.4609,33.4737,33.4481,33.4737,89700.0
2006-08-16 14:10:00,52.3,52.33,52.29,52.33,55400.0,33.4673,33.4865,33.4609,33.4865,55400.0
2006-08-16 14:15:00,52.33,52.37,52.33,52.34,114500.0,33.4865,33.5121,33.4865,33.4929,114500.0
2006-08-16 14:20:00,52.34,52.35,52.34,52.34,44600.0,33.4929,33.4993,33.4929,33.4929,44600.0
2006-08-16 14:25:00,52.34,52.35,52.32,52.32,69100.0,33.4929,33.4993,33.4801,33.4801,69100.0
2006-08-16 14:30:00,52.33,52.39,52.32,52.38,146900.0,33.4865,33.5249,33.4801,33.5185,146900.0
2006-08-16 14:35:00,52.37,52.39,52.37,52.39,172200.0,33.5121,33.5249,33.5121,33.5249,172200.0
2006-08-16 14:40:00,52.39,52.4,52.38,52.4,92000.0,33.5249,33.5313,33.5185,33.5313,92000.0
2006-08-16 14:45:00,52.4,52.41,52.38,52.4,120500.0,33.5313,33.5377,33.5185,33.5313,120500.0
2006-08-16 14:50:00,52.4,52.41,52.39,52.41,82300.0,33.5313,33.5377,33.5249,33.5377,82300.0
2006-08-16 14:55:00,52.41,52.47,52.4,52.42,148800.0,33.5377,33.5761,33.5313,33.5441,148800.0
2006-08-16 15:00:00,52.42,52.44,52.41,52.43,104000.0,33.5441,33.5569,33.5377,33.5505,104000.0
2006-08-16 15:05:00,52.44,52.48,52.43,52.48,102600.0,33.5569,33.5824,33.5505,33.5824,102600.0
2006-08-16 15:10:00,52.47,52.48,52.42,52.44,131400.0,33.5761,33.5824,33.5441,33.5569,131400.0
2006-08-16 15:15:00,52.44,52.46,52.42,52.45,124600.0,33.5569,33.5697,33.5441,33.5633,124600.0
2006-08-16 15:20:00,52.45,52.46,52.4,52.4,199300.0,33.5633,33.5697,33.5313,33.5313,199300.0
2006-08-16 15:25:00,52.4,52.42,52.39,52.4,115500.0,33.5313,33.5441,33.5249,33.5313,115500.0
2006-08-16 15:30:00,52.4,52.42,52.37,52.37,123100.0,33.5313,33.5441,33.5121,33.5121,123100.0
2006-08-16 15:35:00,52.38,52.38,52.33,52.33,117600.0,33.5185,33.5185,33.4865,33.4865,117600.0
2006-08-16 15:40:00,52.34,52.39,52.33,52.36,174300.0,33.4929,33.5249,33.4865,33.5057,174300.0
2006-08-16 15:45:00,52.37,52.37,52.33,52.33,239600.0,33.5121,33.5121,33.4865,33.4865,239600.0
2006-08-16 15:50:00,52.33,52.33,52.28,52.28,146200.0,33.4865,33.4865,33.4545,33.4545,146200.0
2006-08-16 15:55:00,52.29,52.29,52.25,52.28,378200.0,33.4609,33.4609,33.4353,33.4545,378200.0
2006-08-17 09:30:00,52.07,52.16,52.05,52.14,275400.0,33.3201,33.3777,33.3073,33.3649,275400.0
2006-08-17 09:35:00,52.14,52.22,52.1,52.18,133500.0,33.3649,33.4161,33.3393,33.3905,133500.0
2006-08-17 09:40:00,52.18,52.21,52.15,52.16,172700.0,33.3905,33.4097,33.3713,33.3777,172700.0
2006-08-17 09:45:00,52.15,52.19,52.13,52.16,78200.0,33.3713,33.3969,33.3585,33.3777,78200.0
2006-08-17 09:50:00,52.15,52.24,52.13,52.21,99600.0,33.3713,33.4289,33.3585,33.4097,99600.0
2006-08-17 09:55:00,52.21,52.23,52.18,52.19,70300.0,33.4097,33.4225,33.3905,33.3969,70300.0
2006-08-17 10:00:00,52.18,52.26,52.18,52.26,82900.0,33.3905,33.4417,33.3905,33.4417,82900.0
2006-08-17 10:05:00,52.26,52.29,52.21,52.23,103700.0,33.4417,33.4609,33.4097,33.4225,103700.0
2006-08-17 10:10:00,52.22,52.23,52.14,52.18,119100.0,33.4161,33.4225,33.3649,33.3905,119100.0
2006-08-17 10:15:00,52.18,52.22,52.16,52.22,61400.0,33.3905,33.4161,33.3777,33.4161,61400.0
2006-08-17 10:20:00,52.21,52.23,52.16,52.19,102600.0,33.4097,33.4225,33.3777,33.3969,102600.0
2006-08-17 10:25:00,52.19,52.2,52.15,52.16,305900.0,33.3969,33.4033,33.3713,33.3777,305900.0
2006-08-17 10:30:00,52.16,52.17,52.15,52.15,155900.0,33.3777,33.3841,33.3713,33.3713,155900.0
2006-08-17 10:35:00,52.15,52.15,52.1,52.11,147900.0,33.3713,33.3713,33.3393,33.3457,147900.0
2006-08-17 10:40:00,52.11,52.14,52.1,52.13,158500.0,33.3457,33.3649,33.3393,33.3585,158500.0
2006-08-17 10:45:00,52.13,52.17,52.12,52.17,206400.0,33.3585,33.3841,33.3521,33.3841,206400.0
2006-08-17 10:50:00,52.17,52.2,52.16,52.17,54800.0,33.3841,33.4033,33.3777,33.3841,54800.0
2006-08-17 10:55:00,52.18,52.18,52.16,52.17,57800.0,33.3905,33.3905,33.3777,33.3841,57800.0
2006-08-17 11:00:00,52.17,52.17,52.15,52.16,46900.0,33.3841,33.3841,33.3713,33.3777,46900.0
2006-08-17 11:05:00,52.16,52.22,52.15,52.2,122700.0,33.3777,33.4161,33.3713,33.4033,122700.0
2006-08-17 11:10:00,52.2,52.24,48.45,52.21,135600.0,33.4033,33.4289,31.0036,33.4097,135600.0
2006-08-17 11:15:00,52.22,52.25,52.21,52.23,139500.0,33.4161,33.4353,33.4097,33.4225,139500.0
2006-08-17 11:20:00,52.23,52.24,52.22,52.23,70400.0,33.4225,33.4289,33.4161,33.4225,70400.0
2006-08-17 11:25:00,52.23,52.24,52.19,52.24,148000.0,33.4225,33.4289,33.3969,33.4289,148000.0
2006-08-17 11:30:00,52.24,52.27,52.22,52.22,68900.0,33.4289,33.4481,33.4161,33.4161,68900.0
2006-08-17 11:35:00,52.22,52.22,52.2,52.21,67900.0,33.4161,33.4161,33.4033,33.4097,67900.0
2006-08-17 11:40:00,52.21,52.22,52.18,52.21,73500.0,33.4097,33.4161,33.3905,33.4097,73500.0
2006-08-17 11:45:00,52.21,52.21,52.17,52.2,91200.0,33.4097,33.4097,33.3841,33.4033,91200.0
2006-08-17 11:50:00,52.2,52.22,52.13,52.15,187400.0,33.4033,33.4161,33.3585,33.3713,187400.0
2006-08-17 11:55:00,52.16,52.17,52.13,52.16,83100.0,33.3777,33.3841,33.3585,33.3777,83100.0
2006-08-17 12:00:00,52.16,52.17,52.12,52.13,102200.0,33.3777,33.3841,33.3521,33.3585,102200.0
2006-08-17 12:05:00,52.13,52.18,52.12,52.17,72500.0,33.3585,33.3905,33.3521,33.3841,72500.0
2006-08-17 12:10:00,52.17,52.17,52.15,52.17,46500.0,33.3841,33.3841,33.3713,33.3841,46500.0
2006-08-17 12:15:00,52.16,52.17,52.14,52.17,93500.0,33.3777,33.3841,33.3649,33.3841,93500.0
2006-08-17 12:20:00,52.17,52.21,52.15,52.19,53500.0,33.3841,33.4097,33.3713,33.3969,53500.0
2006-08-17 12:25:00,52.2,52.24,52.19,52.24,113900.0,33.4033,33.4289,33.3969,33.4289,113900.0
2006-08-17 12:30:00,52.24,52.25,52.23,52.23,44800.0,33.4289,33.4353,33.4225,33.4225,44800.0
2006-08-17 12:35:00,52.24,52.24,52.23,52.24,34900.0,33.4289,33.4289,33.4225,33.4289,34900.0
2006-08-17 12:40:00,52.24,52.26,52.23,52.25,48300.0,33.4289,33.4417,33.4225,33.4353,48300.0
2006-08-17 12:45:00,52.25,52.26,52.23,52.25,54500.0,33.4353,33.4417,33.4225,33.4353,54500.0
2006-08-17 12:50:00,52.25,52.27,52.25,52.26,47600.0,33.4353,33.4481,33.4353,33.4417,47600.0
2006-08-17 12:55:00,52.27,52.3,52.26,52.3,78200.0,33.4481,33.4673,33.4417,33.4673,78200.0
2006-08-17 13:00:00,52.29,52.31,52.29,52.3,47800.0,33.4609,33.4737,33.4609,33.4673,47800.0
2006-08-17 13:05:00,52.3,52.35,52.3,52.34,79700.0,33.4673,33.4993,33.4673,33.4929,79700.0
2006-08-17 13:10:00,52.34,52.36,52.34,52.35,50000.0,33.4929,33.5057,33.4929,33.4993,50000.0
2006-08-17 13:15:00,52.35,52.39,52.35,52.39,53100.0,33.4993,33.5249,33.4993,33.5249,53100.0
2006-08-17 13:20:00,52.38,52.4,52.38,52.38,64300.0,33.5185,33.5313,33.5185,33.5185,64300.0
2006-08-17 13:25:00,52.38,52.4,52.34,52.36,142200.0,33.5185,33.5313,33.4929,33.5057,142200.0
2006-08-17 13:30:00,52.36,52.38,52.36,52.37,64300.0,33.5057,33.5185,33.5057,33.5121,64300.0
2006-08-17 13:35:00,52.36,52.4,52.36,52.39,69000.0,33.5057,33.5313,33.5057,33.5249,69000.0
2006-08-17 13:40:00,52.39,52.4,52.37,52.39,59500.0,33.5249,33.5313,33.5121,33.5249,59500.0
2006-08-17 13:45:00,52.39,52.39,52.38,52.39,44800.0,33.5249,33.5249,33.5185,33.5249,44800.0
2006-08-17 13:50:00,52.38,52.39,52.35,52.35,57300.0,33.5185,33.5249,33.4993,33.4993,57300.0
2006-08-17 13:55:00,52.36,52.36,52.28,52.28,226600.0,33.5057,33.5057,33.4545,33.4545,226600.0
2006-08-17 14:00:00,52.27,52.29,52.18,52.2,329900.0,33.4481,33.4609,33.3905,33.4033,329900.0
2006-08-17 14:05:00,52.19,52.2,52.13,52.14,358800.0,33.3969,33.4033,33.3585,33.3649,358800.0
2006-08-17 14:10:00,52.14,52.17,52.13,52.15,116500.0,33.3649,33.3841,33.3585,33.3713,116500.0
2006-08-17 14:15:00,52.15,52.15,52.11,52.11,102400.0,33.3713,33.3713,33.3457,33.3457,102400.0
2006-08-17 14:20:00,52.12,52.13,52.09,52.13,199600.0,33.3521,33.3585,33.3329,33.3585,199600.0
2006-08-17 14:25:00,52.13,52.13,51.98,51.98,268600.0,33.3585,33.3585,33.2625,33.2625,268600.0
2006-08-17 14:30:00,51.98,52.03,51.93,52.03,177900.0,33.2625,33.2945,33.2305,33.2945,177900.0
2006-08-17 14:35:00,52.03,52.11,52.0,52.11,212000.0,33.2945,33.3457,33.2753,33.3457,212000.0
2006-08-17 14:40:00,52.11,52.12,52.09,52.1,71200.0,33.3457,33.3521,33.3329,33.3393,71200.0
2006-08-17 14:45:00,52.1,52.13,52.07,52.12,67000.0,33.3393,33.3585,33.3201,33.3521,67000.0
2006-08-17 14:50:00,52.12,52.19,52.11,52.15,109200.0,33.3521,33.3969,33.3457,33.3713,109200.0
2006-08-17 14:55:00,52.16,52.17,52.14,52.17,52800.0,33.3777,33.3841,33.3649,33.3841,52800.0
2006-08-17 15:00:00,52.17,52.18,52.13,52.14,69400.0,33.3841,33.3905,33.3585,33.3649,69400.0
2006-08-17 15:05:00,52.14,52.21,52.14,52.19,83300.0,33.3649,33.4097,33.3649,33.3969,83300.0
2006-08-17 15:10:00,52.21,52.23,52.2,52.22,68600.0,33.4097,33.4225,33.4033,33.4161,68600.0
2006-08-17 15:15:00,52.22,52.22,52.15,52.17,84200.0,33.4161,33.4161,33.3713,33.3841,84200.0
2006-08-17 15:20:00,52.18,52.19,52.15,52.16,60700.0,33.3905,33.3969,33.3713,33.3777,60700.0
2006-08-17 15:25:00,52.15,52.16,52.14,52.14,71100.0,33.3713,33.3777,33.3649,33.3649,71100.0
2006-08-17 15:30:00,52.15,52.18,52.14,52.17,88400.0,33.3713,33.3905,33.3649,33.3841,88400.0
2006-08-17 15:35:00,52.18,52.2,52.17,52.19,158900.0,33.3905,33.4033,33.3841,33.3969,158900.0
2006-08-17 15:40:00,52.19,52.2,52.15,52.15,200700.0,33.3969,33.4033,33.3713,33.3713,200700.0
2006-08-17 15:45:00,52.16,52.22,52.15,52.19,198800.0,33.3777,33.4161,33.3713,33.3969,198800.0
2006-08-17 15:50:00,52.18,52.19,52.14,52.15,139600.0,33.3905,33.3969,33.3649,33.3713,139600.0
2006-08-17 15:55:00,52.16,52.18,52.15,52.15,122300.0,33.3777,33.3905,33.3713,33.3713,122300.0
2006-08-18 09:30:00,52.23,52.3,52.15,52.29,1459200.0,33.4225,33.4673,33.3713,33.4609,1459200.0
2006-08-18 09:35:00,52.29,52.31,52.25,52.28,139800.0,33.4609,33.4737,33.4353,33.4545,139800.0
2006-08-18 09:40:00,52.28,52.35,52.27,52.31,203200.0,33.4545,33.4993,33.4481,33.4737,203200.0
2006-08-18 09:45:00,52.3,52.4,52.28,52.32,214300.0,33.4673,33.5313,33.4545,33.4801,214300.0
2006-08-18 09:50:00,52.32,52.32,52.15,52.17,140500.0,33.4801,33.4801,33.3713,33.3841,140500.0
2006-08-18 09:55:00,52.17,52.17,52.06,52.16,155800.0,33.3841,33.3841,33.3137,33.3777,155800.0
2006-08-18 10:00:00,52.16,52.23,52.1,52.22,106000.0,33.3777,33.4225,33.3393,33.4161,106000.0
2006-08-18 10:05:00,52.22,52.25,52.18,52.21,82900.0,33.4161,33.4353,33.3905,33.4097,82900.0
2006-08-18 10:10:00,52.22,52.24,52.18,52.19,113700.0,33.4161,33.4289,33.3905,33.3969,113700.0
2006-08-18 10:15:00,52.19,52.22,52.16,52.22,79600.0,33.3969,33.4161,33.3777,33.4161,79600.0
2006-08-18 10:20:00,52.22,52.23,52.18,52.22,71900.0,33.4161,33.4225,33.3905,33.4161,71900.0
2006-08-18 10:25:00,52.22,52.22,52.18,52.19,71500.0,33.4161,33.4161,33.3905,33.3969,71500.0
2006-08-18 10:30:00,52.18,52.21,52.18,52.2,71200.0,33.3905,33.4097,33.3905,33.4033,71200.0
2006-08-18 10:35:00,52.2,52.21,52.15,52.21,90700.0,33.4033,33.4097,33.3713,33.4097,90700.0
2006-08-18 10:40:00,52.2,52.26,52.19,52.23,82100.0,33.4033,33.4417,33.3969,33.4225,82100.0
2006-08-18 10:45:00,52.23,52.26,52.22,52.23,61400.0,33.4225,33.4417,33.4161,33.4225,61400.0
2006-08-18 10:50:00,52.22,52.23,52.2,52.22,49600.0,33.4161,33.4225,33.4033,33.4161,49600.0
2006-08-18 10:55:00,52.22,52.25,52.21,52.22,90400.0,33.4161,33.4353,33.4097,33.4161,90400.0
2006-08-18 11:00:00,52.22,52.3,52.21,52.29,89500.0,33.4161,33.4673,33.4097,33.4609,89500.0
2006-08-18 11:05:00,52.32,52.36,52.3,52.33,83400.0,33.4801,33.5057,33.4673,33.4865,83400.0
2006-08-18 11:10:00,52.32,52.34,52.28,52.28,101100.0,33.4801,33.4929,33.4545,33.4545,101100.0
2006-08-18 11:15:00,52.28,52.31,52.27,52.3,30000.0,33.4545,33.4737,33.4481,33.4673,30000.0
2006-08-18 11:20:00,52.3,52.3,52.28,52.29,44900.0,33.4673,33.4673,33.4545,33.4609,44900.0
2006-08-18 11:25:00,52.28,52.29,52.24,52.26,70700.0,33.4545,33.4609,33.4289,33.4417,70700.0
2006-08-18 11:30:00,52.26,52.26,52.16,52.17,66900.0,33.4417,33.4417,33.3777,33.3841,66900.0
2006-08-18 11:35:00,52.18,52.22,52.17,52.21,45400.0,33.3905,33.4161,33.3841,33.4097,45400.0
2006-08-18 11:40:00,52.21,52.26,52.21,52.24,61100.0,33.4097,33.4417,33.4097,33.4289,61100.0
2006-08-18 11:45:00,52.25,52.25,52.22,52.23,253200.0,33.4353,33.4353,33.4161,33.4225,253200.0
2006-08-18 11:50:00,52.23,52.23,52.21,52.23,61000.0,33.4225,33.4225,33.4097,33.4225,61000.0
2006-08-18 11:55:00,52.22,52.25,52.19,52.24,89800.0,33.4161,33.4353,33.3969,33.4289,89800.0
2006-08-18 12:00:00,52.22,52.25,52.21,52.25,42600.0,33.4161,33.4353,33.4097,33.4353,42600.0
2006-08-18 12:05:00,52.25,52.26,52.23,52.23,43200.0,33.4353,33.4417,33.4225,33.4225,43200.0
2006-08-18 12:10:00,52.23,52.24,52.21,52.21,63700.0,33.4225,33.4289,33.4097,33.4097,63700.0
2006-08-18 12:15:00,52.21,52.23,52.19,52.19,83000.0,33.4097,33.4225,33.3969,33.3969,83000.0
2006-08-18 12:20:00,52.19,52.23,52.19,52.22,25900.0,33.3969,33.4225,33.3969,33.4161,25900.0
2006-08-18 12:25:00,52.22,52.25,52.22,52.23,137300.0,33.4161,33.4353,33.4161,33.4225,137300.0
2006-08-18 12:30:00,52.23,52.27,52.2,52.2,66000.0,33.4225,33.4481,33.4033,33.4033,66000.0
2006-08-18 12:35:00,52.2,52.22,52.19,52.2,118800.0,33.4033,33.4161,33.3969,33.4033,118800.0
2006-08-18 12:40:00,52.2,52.2,52.19,52.19,144000.0,33.4033,33.4033,33.3969,33.3969,144000.0
2006-08-18 12:45:00,52.2,52.22,52.19,52.2,76600.0,33.4033,33.4161,33.3969,33.4033,76600.0
2006-08-18 12:50:00,52.2,52.21,52.18,52.21,72400.0,33.4033,33.4097,33.3905,33.4097,72400.0
2006-08-18 12:55:00,52.2,52.22,52.19,52.2,55900.0,33.4033,33.4161,33.3969,33.4033,55900.0
2006-08-18 13:00:00,52.21,52.21,52.18,52.19,43700.0,33.4097,33.4097,33.3905,33.3969,43700.0
2006-08-18 13:05:00,52.19,52.22,52.17,52.22,74300.0,33.3969,33.4161,33.3841,33.4161,74300.0
2006-08-18 13:10:00,52.23,52.25,52.23,52.24,38900.0,33.4225,33.4353,33.4225,33.4289,38900.0
2006-08-18 13:15:00,52.24,52.25,52.23,52.25,32700.0,33.4289,33.4353,33.4225,33.4353,32700.0
2006-08-18 13:20:00,52.25,52.31,52.25,52.28,135900.0,33.4353,33.4737,33.4353,33.4545,135900.0
2006-08-18 13:25:00,52.29,52.29,52.27,52.28,37000.0,33.4609,33.4609,33.4481,33.4545,37000.0
2006-08-18 13:30:00,52.28,52.29,52.27,52.29,13800.0,33.4545,33.4609,33.4481,33.4609,13800.0
2006-08-18 13:35:00,52.28,52.33,52.27,52.32,74700.0,33.4545,33.4865,33.4481,33.4801,74700.0
2006-08-18 13:40:00,52.32,52.35,52.31,52.33,53700.0,33.4801,33.4993,33.4737,33.4865,53700.0
2006-08-18 13:45:00,52.33,52.34,52.31,52.33,47700.0,33.4865,33.4929,33.4737,33.4865,47700.0
2006-08-18 13:50:00,52.34,52.36,52.33,52.36,81800.0,33.4929,33.5057,33.4865,33.5057,81800.0
2006-08-18 13:55:00,52.36,52.37,52.35,52.35,49800.0,33.5057,33.5121,33.4993,33.4993,49800.0
2006-08-18 14:00:00,52.35,52.37,52.33,52.37,65200.0,33.4993,33.5121,33.4865,33.5121,65200.0
2006-08-18 14:05:00,52.36,52.39,52.35,52.37,33900.0,33.5057,33.5249,33.4993,33.5121,33900.0
2006-08-18 14:10:00,52.37,52.38,52.36,52.37,28000.0,33.5121,33.5185,33.5057,33.5121,28000.0
2006-08-18 14:15:00,52.38,52.43,52.37,52.39,84000.0,33.5185,33.5505,33.5121,33.5249,84000.0
2006-08-18 14:20:00,52.4,52.42,52.38,52.4,91400.0,33.5313,33.5441,33.5185,33.5313,91400.0
2006-08-18 14:25:00,52.4,52.4,52.36,52.4,64200.0,33.5313,33.5313,33.5057,33.5313,64200.0
2006-08-18 14:30:00,52.4,52.41,52.39,52.41,30900.0,33.5313,33.5377,33.5249,33.5377,30900.0
2006-08-18 14:35:00,52.41,52.42,52.4,52.4,39000.0,33.5377,33.5441,33.5313,33.5313,39000.0
2006-08-18 14:40:00,52.4,52.42,52.39,52.4,33500.0,33.5313,33.5441,33.5249,33.5313,33500.0
2006-08-18 14:45:00,52.4,52.41,52.39,52.39,46300.0,33.5313,33.5377,33.5249,33.5249,46300.0
2006-08-18 14:50:00,52.39,52.39,52.37,52.37,31400.0,33.5249,33.5249,33.5121,33.5121,31400.0
2006-08-18 14:55:00,52.38,52.38,52.32,52.33,63700.0,33.5185,33.5185,33.4801,33.4865,63700.0
2006-08-18 15:00:00,52.33,52.35,52.31,52.32,73900.0,33.4865,33.4993,33.4737,33.4801,73900.0
2006-08-18 15:05:00,52.31,52.32,52.3,52.31,59500.0,33.4737,33.4801,33.4673,33.4737,59500.0
2006-08-18 15:10:00,52.32,52.35,52.29,52.35,89200.0,33.4801,33.4993,33.4609,33.4993,89200.0
2006-08-18 15:15:00,52.35,52.39,52.34,52.38,118200.0,33.4993,33.5249,33.4929,33.5185,118200.0
2006-08-18 15:20:00,52.38,52.41,52.37,52.4,83500.0,33.5185,33.5377,33.5121,33.5313,83500.0
2006-08-18 15:25:00,52.41,52.43,52.4,52.43,67100.0,33.5377,33.5505,33.5313,33.5505,67100.0
2006-08-18 15:30:00,52.43,52.45,52.41,52.42,98600.0,33.5505,33.5633,33.5377,33.5441,98600.0
2006-08-18 15:35:00,52.43,52.46,52.42,52.46,132300.0,33.5505,33.5697,33.5441,33.5697,132300.0
2006-08-18 15:40:00,52.46,52.48,52.43,52.46,190800.0,33.5697,33.5824,33.5505,33.5697,190800.0
2006-08-18 15:45:00,52.45,52.46,52.42,52.43,155900.0,33.5633,33.5697,33.5441,33.5505,155900.0
2006-08-18 15:50:00,52.43,52.45,52.41,52.42,181900.0,33.5505,33.5633,33.5377,33.5441,181900.0
2006-08-18 15:55:00,52.42,52.5,52.42,52.5,370900.0,33.5441,33.5952,33.5441,33.5952,370900.0
2006-08-21 09:30:00,52.36,52.43,52.36,52.39,279300.0,33.5057,33.5505,33.5057,33.5249,279300.0
2006-08-21 09:35:00,52.41,52.46,52.36,52.44,115300.0,33.5377,33.5697,33.5057,33.5569,115300.0
2006-08-21 09:40:00,52.43,52.45,52.4,52.44,119700.0,33.5505,33.5633,33.5313,33.5569,119700.0
2006-08-21 09:45:00,52.45,52.5,52.45,52.47,120000.0,33.5633,33.5952,33.5633,33.5761,120000.0
2006-08-21 09:50:00,52.48,52.48,52.43,52.46,106700.0,33.5824,33.5824,33.5505,33.5697,106700.0
2006-08-21 09:55:00,52.45,52.51,52.45,52.49,124600.0,33.5633,33.6016,33.5633,33.5888,124600.0
2006-08-21 10:00:00,52.49,52.5,52.49,52.5,89600.0,33.5888,33.5952,33.5888,33.5952,89600.0
2006-08-21 10:05:00,52.5,52.51,52.49,52.51,139700.0,33.5952,33.6016,33.5888,33.6016,139700.0
2006-08-21 10:10:00,52.51,52.55,52.5,52.52,81200.0,33.6016,33.6272,33.5952,33.608,81200.0
2006-08-21 10:15:00,52.51,52.54,52.51,52.53,101300.0,33.6016,33.6208,33.6016,33.6144,101300.0
2006-08-21 10:20:00,52.52,52.53,52.5,52.5,74400.0,33.608,33.6144,33.5952,33.5952,74400.0
2006-08-21 10:25:00,52.52,52.52,52.5,52.5,104600.0,33.608,33.608,33.5952,33.5952,104600.0
2006-08-21 10:30:00,52.5,52.51,52.5,52.5,59600.0,33.5952,33.6016,33.5952,33.5952,59600.0
2006-08-21 10:35:00,52.51,52.53,52.5,52.5,163900.0,33.6016,33.6144,33.5952,33.5952,163900.0
2006-08-21 10:40:00,52.5,52.51,52.5,52.5,99000.0,33.5952,33.6016,33.5952,33.5952,99000.0
2006-08-21 10:45:00,52.5,52.51,52.5,52.5,51300.0,33.5952,33.6016,33.5952,33.5952,51300.0
2006-08-21 10:50:00,52.5,52.51,52.49,52.49,69800.0,33.5952,33.6016,33.5888,33.5888,69800.0
2006-08-21 10:55:00,52.5,52.52,52.49,52.52,242900.0,33.5952,33.608,33.5888,33.608,242900.0
2006-08-21 11:00:00,52.53,52.54,52.5,52.54,70400.0,33.6144,33.6208,33.5952,33.6208,70400.0
2006-08-21 11:05:00,52.54,52.6,52.51,52.6,147200.0,33.6208,33.6592,33.6016,33.6592,147200.0
2006-08-21 11:10:00,52.6,52.6,52.55,52.57,86900.0,33.6592,33.6592,33.6272,33.64,86900.0
2006-08-21 11:15:00,52.57,52.62,52.56,52.61,96800.0,33.64,33.672,33.6336,33.6656,96800.0
2006-08-21 11:20:00,52.61,52.65,52.61,52.64,93900.0,33.6656,33.6912,33.6656,33.6848,93900.0
2006-08-21 11:25:00,52.65,52.66,52.59,52.59,72600.0,33.6912,33.6976,33.6528,33.6528,72600.0
2006-08-21 11:30:00,52.6,52.63,52.58,52.6,77900.0,33.6592,33.6784,33.6464,33.6592,77900.0
2006-08-21 11:35:00,52.61,52.62,52.57,52.57,83500.0,33.6656,33.672,33.64,33.64,83500.0
2006-08-21 11:40:00,52.58,52.58,52.54,52.55,81100.0,33.6464,33.6464,33.6208,33.6272,81100.0
2006-08-21 11:45:00,52.55,52.55,52.53,52.53,58300.0,33.6272,33.6272,33.6144,33.6144,58300.0
2006-08-21 11:50:00,52.53,52.6,52.52,52.59,100700.0,33.6144,33.6592,33.608,33.6528,100700.0
2006-08-21 11:55:00,52.6,52.6,52.56,52.58,48400.0,33.6592,33.6592,33.6336,33.6464,48400.0
2006-08-21 12:00:00,52.57,52.6,52.57,52.6,56800.0,33.64,33.6592,33.64,33.6592,56800.0
2006-08-21 12:05:00,52.6,52.6,52.55,52.57,68000.0,33.6592,33.6592,33.6272,33.64,68000.0
2006-08-21 12:10:00,52.57,52.6,52.56,52.6,49200.0,33.64,33.6592,33.6336,33.6592,49200.0
2006-08-21 12:15:00,52.59,52.62,52.59,52.61,55600.0,33.6528,33.672,33.6528,33.6656,55600.0
2006-08-21 12:20:00,52.61,52.63,52.6,52.61,50100.0,33.6656,33.6784,33.6592,33.6656,50100.0
2006-08-21 12:25:00,52.61,52.62,52.59,52.59,38800.0,33.6656,33.672,33.6528,33.6528,38800.0
2006-08-21 12:30:00,52.6,52.6,52.57,52.58,24700.0,33.6592,33.6592,33.64,33.6464,24700.0
2006-08-21 12:35:00,52.58,52.58,52.56,52.56,28900.0,33.6464,33.6464,33.6336,33.6336,28900.0
2006-08-21 12:40:00,52.57,52.59,52.56,52.58,55800.0,33.64,33.6528,33.6336,33.6464,55800.0
2006-08-21 12:45:00,52.58,52.6,52.57,52.59,38000.0,33.6464,33.6592,33.64,33.6528,38000.0
2006-08-21 12:50:00,52.59,52.6,52.58,52.58,46100.0,33.6528,33.6592,33.6464,33.6464,46100.0
2006-08-21 12:55:00,52.59,52.59,52.56,52.57,31100.0,33.6528,33.6528,33.6336,33.64,31100.0
2006-08-21 13:00:00,52.56,52.57,52.56,52.56,31100.0,33.6336,33.64,33.6336,33.6336,31100.0
2006-08-21 13:05:00,52.57,52.6,52.56,52.59,35200.0,33.64,33.6592,33.6336,33.6528,35200.0
2006-08-21 13:10:00,52.58,52.6,52.56,52.57,34500.0,33.6464,33.6592,33.6336,33.64,34500.0
2006-08-21 13:15:00,52.57,52.57,52.52,52.53,61400.0,33.64,33.64,33.608,33.6144,61400.0
2006-08-21 13:20:00,52.52,52.56,52.52,52.56,57400.0,33.608,33.6336,33.608,33.6336,57400.0
2006-08-21 13:25:00,52.56,52.56,52.52,52.52,38600.0,33.6336,33.6336,33.608,33.608,38600.0
2006-08-21 13:30:00,52.52,52.53,52.52,52.53,22500.0,33.608,33.6144,33.608,33.6144,22500.0
2006-08-21 13:35:00,52.53,52.55,52.52,52.54,319000.0,33.6144,33.6272,33.608,33.6208,319000.0
2006-08-21 13:40:00,52.54,52.54,52.52,52.53,40600.0,33.6208,33.6208,33.608,33.6144,40600.0
2006-08-21 13:45:00,52.52,52.53,52.52,52.53,56900.0,33.608,33.6144,33.608,33.6144,56900.0
2006-08-21 13:50:00,52.53,52.54,52.51,52.52,62900.0,33.6144,33.6208,33.6016,33.608,62900.0
2006-08-21 13:55:00,52.51,52.54,52.5,52.53,39200.0,33.6016,33.6208,33.5952,33.6144,39200.0
2006-08-21 14:00:00,52.53,52.53,52.51,52.52,46400.0,33.6144,33.6144,33.6016,33.608,46400.0
2006-08-21 14:05:00,52.5,52.52,52.5,52.52,54500.0,33.5952,33.608,33.5952,33.608,54500.0
2006-08-21 14:10:00,52.52,52.52,52.48,52.48,59300.0,33.608,33.608,33.5824,33.5824,59300.0
2006-08-21 14:15:00,52.48,52.51,52.45,52.45,106800.0,33.5824,33.6016,33.5633,33.5633,106800.0
2006-08-21 14:20:00,52.44,52.51,52.43,52.5,100000.0,33.5569,33.6016,33.5505,33.5952,100000.0
2006-08-21 14:25:00,52.51,52.51,52.5,52.51,41900.0,33.6016,33.6016,33.5952,33.6016,41900.0
2006-08-21 14:30:00,52.51,52.51,52.49,52.5,39200.0,33.6016,33.6016,33.5888,33.5952,39200.0
2006-08-21 14:35:00,52.5,52.54,52.5,52.53,90900.0,33.5952,33.6208,33.5952,33.6144,90900.0
2006-08-21 14:40:00,52.53,52.53,52.47,52.47,47500.0,33.6144,33.6144,33.5761,33.5761,47500.0
2006-08-21 14:45:00,52.47,52.48,52.44,52.46,49400.0,33.5761,33.5824,33.5569,33.5697,49400.0
2006-08-21 14:50:00,52.45,52.49,52.44,52.44,134500.0,33.5633,33.5888,33.5569,33.5569,134500.0
2006-08-21 14:55:00,52.44,52.47,52.43,52.47,80800.0,33.5569,33.5761,33.5505,33.5761,80800.0
2006-08-21 15:00:00,52.47,52.47,52.45,52.46,35300.0,33.5761,33.5761,33.5633,33.5697,35300.0
2006-08-21 15:05:00,52.45,52.5,52.42,52.49,103600.0,33.5633,33.5952,33.5441,33.5888,103600.0
2006-08-21 15:10:00,52.5,52.52,52.48,52.49,77300.0,33.5952,33.608,33.5824,33.5888,77300.0
2006-08-21 15:15:00,52.48,52.49,52.44,52.48,66600.0,33.5824,33.5888,33.5569,33.5824,66600.0
2006-08-21 15:20:00,52.48,52.53,52.47,52.51,59000.0,33.5824,33.6144,33.5761,33.6016,59000.0
2006-08-21 15:25:00,52.5,52.52,52.49,52.51,65300.0,33.5952,33.608,33.5888,33.6016,65300.0
2006-08-21 15:30:00,52.5,52.52,52.5,52.5,61600.0,33.5952,33.608,33.5952,33.5952,61600.0
2006-08-21 15:35:00,52.5,52.55,52.5,52.54,93200.0,33.5952,33.6272,33.5952,33.6208,93200.0
2006-08-21 15:40:00,52.55,52.55,52.5,52.53,135800.0,33.6272,33.6272,33.5952,33.6144,135800.0
2006-08-21 15:45:00,52.54,52.55,52.49,52.51,135500.0,33.6208,33.6272,33.5888,33.6016,135500.0
2006-08-21 15:50:00,52.51,52.51,52.47,52.48,124400.0,33.6016,33.6016,33.5761,33.5824,124400.0
2006-08-21 15:55:00,52.48,52.5,52.46,52.47,186400.0,33.5824,33.5952,33.5697,33.5761,186400.0
2006-08-22 09:30:00,52.47,52.55,52.47,52.54,246100.0,33.5761,33.6272,33.5761,33.6208,246100.0
2006-08-22 09:35:00,52.55,52.55,52.5,52.53,136800.0,33.6272,33.6272,33.5952,33.6144,136800.0
2006-08-22 09:40:00,52.53,52.53,52.48,52.49,92200.0,33.6144,33.6144,33.5824,33.5888,92200.0
2006-08-22 09:45:00,52.49,52.51,52.47,52.47,97100.0,33.5888,33.6016,33.5761,33.5761,97100.0
2006-08-22 09:50:00,52.49,52.49,52.4,52.4,96700.0,33.5888,33.5888,33.5313,33.5313,96700.0
2006-08-22 09:55:00,52.41,52.46,52.4,52.45,82700.0,33.5377,33.5697,33.5313,33.5633,82700.0
2006-08-22 10:00:00,52.44,52.49,52.42,52.46,63700.0,33.5569,33.5888,33.5441,33.5697,63700.0
2006-08-22 10:05:00,52.46,52.46,52.4,52.4,151900.0,33.5697,33.5697,33.5313,33.5313,151900.0
2006-08-22 10:10:00,52.4,52.49,52.4,52.48,101600.0,33.5313,33.5888,33.5313,33.5824,101600.0
2006-08-22 10:15:00,52.47,52.48,52.45,52.46,73500.0,33.5761,33.5824,33.5633,33.5697,73500.0
2006-08-22 10:20:00,52.46,52.55,52.46,52.53,164100.0,33.5697,33.6272,33.5697,33.6144,164100.0
2006-08-22 10:25:00,52.52,52.55,52.49,52.5,58000.0,33.608,33.6272,33.5888,33.5952,58000.0
2006-08-22 10:30:00,52.5,52.57,52.5,52.55,90700.0,33.5952,33.64,33.5952,33.6272,90700.0
2006-08-22 10:35:00,52.56,52.57,52.52,52.56,64500.0,33.6336,33.64,33.608,33.6336,64500.0
2006-08-22 10:40:00,52.53,52.55,52.52,52.52,35100.0,33.6144,33.6272,33.608,33.608,35100.0
2006-08-22 10:45:00,52.53,52.57,52.52,52.56,93800.0,33.6144,33.64,33.608,33.6336,93800.0
2006-08-22 10:50:00,52.56,52.61,52.56,52.61,72300.0,33.6336,33.6656,33.6336,33.6656,72300.0
2006-08-22 10:55:00,52.61,52.63,52.6,52.62,136800.0,33.6656,33.6784,33.6592,33.672,136800.0
2006-08-22 11:00:00,52.62,52.62,52.59,52.61,64400.0,33.672,33.672,33.6528,33.6656,64400.0
2006-08-22 11:05:00,52.6,52.67,52.6,52.65,95600.0,33.6592,33.704,33.6592,33.6912,95600.0
2006-08-22 11:10:00,52.66,52.7,52.65,52.7,133500.0,33.6976,33.7232,33.6912,33.7232,133500.0
2006-08-22 11:15:00,52.69,52.71,52.61,52.63,151400.0,33.7168,33.7296,33.6656,33.6784,151400.0
2006-08-22 11:20:00,52.63,52.64,52.61,52.61,70200.0,33.6784,33.6848,33.6656,33.6656,70200.0
2006-08-22 11:25:00,52.62,52.69,52.61,52.68,56300.0,33.672,33.7168,33.6656,33.7104,56300.0
2006-08-22 11:30:00,52.68,52.69,52.65,52.66,55500.0,33.7104,33.7168,33.6912,33.6976,55500.0
2006-08-22 11:35:00,52.66,52.7,52.66,52.69,74000.0,33.6976,33.7232,33.6976,33.7168,74000.0
2006-08-22 11:40:00,52.68,52.69,52.6,52.62,68400.0,33.7104,33.7168,33.6592,33.672,68400.0
2006-08-22 11:45:00,52.61,52.62,52.58,52.59,30300.0,33.6656,33.672,33.6464,33.6528,30300.0
2006-08-22 11:50:00,52.6,52.61,52.59,52.59,70600.0,33.6592,33.6656,33.6528,33.6528,70600.0
2006-08-22 11:55:00,52.6,52.61,52.55,52.55,59600.0,33.6592,33.6656,33.6272,33.6272,59600.0
2006-08-22 12:00:00,52.55,52.57,52.54,52.54,47900.0,33.6272,33.64,33.6208,33.6208,47900.0
2006-08-22 12:05:00,52.54,52.58,52.54,52.56,48100.0,33.6208,33.6464,33.6208,33.6336,48100.0
2006-08-22 12:10:00,52.55,52.57,52.55,52.57,60000.0,33.6272,33.64,33.6272,33.64,60000.0
2006-08-22 12:15:00,52.57,52.58,52.55,52.58,31000.0,33.64,33.6464,33.6272,33.6464,31000.0
2006-08-22 12:20:00,52.57,52.58,52.57,52.58,15500.0,33.64,33.6464,33.64,33.6464,15500.0
2006-08-22 12:25:00,52.58,52.58,52.56,52.57,48100.0,33.6464,33.6464,33.6336,33.64,48100.0
2006-08-22 12:30:00,52.57,52.58,52.55,52.58,63800.0,33.64,33.6464,33.6272,33.6464,63800.0
2006-08-22 12:35:00,52.58,52.59,52.55,52.56,98900.0,33.6464,33.6528,33.6272,33.6336,98900.0
2006-08-22 12:40:00,52.56,52.58,52.55,52.57,20500.0,33.6336,33.6464,33.6272,33.64,20500.0
2006-08-22 12:45:00,52.57,52.58,52.55,52.56,28500.0,33.64,33.6464,33.6272,33.6336,28500.0
2006-08-22 12:50:00,52.55,52.58,52.55,52.56,32200.0,33.6272,33.6464,33.6272,33.6336,32200.0
2006-08-22 12:55:00,52.56,52.57,52.55,52.55,69100.0,33.6336,33.64,33.6272,33.6272,69100.0
2006-08-22 13:00:00,52.55,52.56,52.5,52.5,117300.0,33.6272,33.6336,33.5952,33.5952,117300.0
2006-08-22 13:05:00,52.5,52.5,52.4,52.41,104200.0,33.5952,33.5952,33.5313,33.5377,104200.0
2006-08-22 13:10:00,52.4,52.44,52.38,52.42,133000.0,33.5313,33.5569,33.5185,33.5441,133000.0
2006-08-22 13:15:00,52.43,52.44,52.39,52.41,71800.0,33.5505,33.5569,33.5249,33.5377,71800.0
2006-08-22 13:20:00,52.4,52.41,52.37,52.38,115700.0,33.5313,33.5377,33.5121,33.5185,115700.0
2006-08-22 13:25:00,52.39,52.46,52.37,52.44,70900.0,33.5249,33.5697,33.5121,33.5569,70900.0
2006-08-22 13:30:00,52.44,52.44,52.4,52.41,87700.0,33.5569,33.5569,33.5313,33.5377,87700.0
2006-08-22 13:35:00,52.41,52.41,52.35,52.38,138200.0,33.5377,33.5377,33.4993,33.5185,138200.0
2006-08-22 13:40:00,52.39,52.4,52.34,52.37,111700.0,33.5249,33.5313,33.4929,33.5121,111700.0
2006-08-22 13:45:00,52.37,52.4,52.35,52.38,48000.0,33.5121,33.5313,33.4993,33.5185,48000.0
2006-08-22 13:50:00,52.39,52.41,52.38,52.41,68600.0,33.5249,33.5377,33.5185,33.5377,68600.0
2006-08-22 13:55:00,52.41,52.47,52.41,52.44,86800.0,33.5377,33.5761,33.5377,33.5569,86800.0
2006-08-22 14:00:00,52.44,52.44,52.39,52.42,68400.0,33.5569,33.5569,33.5249,33.5441,68400.0
2006-08-22 14:05:00,52.41,52.41,52.36,52.37,62900.0,33.5377,33.5377,33.5057,33.5121,62900.0
2006-08-22 14:10:00,52.37,52.38,52.34,52.34,76200.0,33.5121,33.5185,33.4929,33.4929,76200.0
2006-08-22 14:15:00,52.34,52.39,52.33,52.38,84100.0,33.4929,33.5249,33.4865,33.5185,84100.0
2006-08-22 14:20:00,52.38,52.4,52.33,52.35,74800.0,33.5185,33.5313,33.4865,33.4993,74800.0
2006-08-22 14:25:00,52.36,52.39,52.35,52.39,56200.0,33.5057,33.5249,33.4993,33.5249,56200.0
2006-08-22 14:30:00,52.39,52.41,52.38,52.39,51500.0,33.5249,33.5377,33.5185,33.5249,51500.0
2006-08-22 14:35:00,52.39,52.39,52.35,52.38,43000.0,33.5249,33.5249,33.4993,33.5185,43000.0
2006-08-22 14:40:00,52.37,52.44,52.37,52.42,63400.0,33.5121,33.5569,33.5121,33.5441,63400.0
2006-08-22 14:45:00,52.42,52.43,52.37,52.38,49000.0,33.5441,33.5505,33.5121,33.5185,49000.0
2006-08-22 14:50:00,52.38,52.42,52.38,52.4,47800.0,33.5185,33.5441,33.5185,33.5313,47800.0
2006-08-22 14:55:00,52.41,52.47,52.4,52.47,63700.0,33.5377,33.5761,33.5313,33.5761,63700.0
2006-08-22 15:00:00,52.47,52.52,52.47,52.49,65100.0,33.5761,33.608,33.5761,33.5888,65100.0
2006-08-22 15:05:00,52.49,52.52,52.48,52.49,58300.0,33.5888,33.608,33.5824,33.5888,58300.0
2006-08-22 15:10:00,52.5,52.56,52.49,52.55,101100.0,33.5952,33.6336,33.5888,33.6272,101100.0
2006-08-22 15:15:00,52.55,52.57,52.51,52.53,60700.0,33.6272,33.64,33.6016,33.6144,60700.0
2006-08-22 15:20:00,52.53,52.56,52.52,52.56,61500.0,33.6144,33.6336,33.608,33.6336,61500.0
2006-08-22 15:25:00,52.56,52.6,52.54,52.54,98800.0,33.6336,33.6592,33.6208,33.6208,98800.0
2006-08-22 15:30:00,52.55,52.57,52.54,52.56,54500.0,33.6272,33.64,33.6208,33.6336,54500.0
2006-08-22 15:35:00,52.55,52.61,52.55,52.59,114200.0,33.6272,33.6656,33.6272,33.6528,114200.0
2006-08-22 15:40:00,52.59,52.63,52.58,52.59,83300.0,33.6528,33.6784,33.6464,33.6528,83300.0
2006-08-22 15:45:00,52.58,52.64,52.58,52.6,171400.0,33.6464,33.6848,33.6464,33.6592,171400.0
2006-08-22 15:50:00,52.61,52.61,52.51,52.52,157600.0,33.6656,33.6656,33.6016,33.608,157600.0
2006-08-22 15:55:00,52.52,52.53,52.47,52.49,416200.0,33.608,33.6144,33.5761,33.5888,416200.0
2006-08-23 09:30:00,52.49,52.57,52.45,52.45,400600.0,33.5888,33.64,33.5633,33.5633,400600.0
2006-08-23 09:35:00,52.45,52.56,52.45,52.54,69700.0,33.5633,33.6336,33.5633,33.6208,69700.0
2006-08-23 09:40:00,52.55,52.63,52.53,52.61,104100.0,33.6272,33.6784,33.6144,33.6656,104100.0
2006-08-23 09:45:00,52.61,52.62,52.6,52.6,78300.0,33.6656,33.672,33.6592,33.6592,78300.0
2006-08-23 09:50:00,52.61,52.61,52.57,52.6,76200.0,33.6656,33.6656,33.64,33.6592,76200.0
2006-08-23 09:55:00,52.6,52.61,52.56,52.6,49800.0,33.6592,33.6656,33.6336,33.6592,49800.0
2006-08-23 10:00:00,52.61,52.65,52.55,52.65,163200.0,33.6656,33.6912,33.6272,33.6912,163200.0
2006-08-23 10:05:00,52.64,52.65,52.59,52.59,144200.0,33.6848,33.6912,33.6528,33.6528,144200.0
2006-08-23 10:10:00,52.59,52.61,52.56,52.56,124200.0,33.6528,33.6656,33.6336,33.6336,124200.0
2006-08-23 10:15:00,52.56,52.56,52.52,52.54,156200.0,33.6336,33.6336,33.608,33.6208,156200.0
2006-08-23 10:20:00,52.54,52.56,52.5,52.51,65500.0,33.6208,33.6336,33.5952,33.6016,65500.0
2006-08-23 10:25:00,52.51,52.51,52.45,52.45,72300.0,33.6016,33.6016,33.5633,33.5633,72300.0
2006-08-23 10:30:00,52.45,52.56,52.44,52.55,91400.0,33.5633,33.6336,33.5569,33.6272,91400.0
2006-08-23 10:35:00,52.55,52.56,52.5,52.5,80000.0,33.6272,33.6336,33.5952,33.5952,80000.0
2006-08-23 10:40:00,52.49,52.55,52.49,52.51,67500.0,33.5888,33.6272,33.5888,33.6016,67500.0
2006-08-23 10:45:00,52.51,52.52,52.46,52.47,105600.0,33.6016,33.608,33.5697,33.5761,105600.0
2006-08-23 10:50:00,52.47,52.5,52.46,52.47,88300.0,33.5761,33.5952,33.5697,33.5761,88300.0
2006-08-23 10:55:00,52.47,52.48,52.45,52.48,48600.0,33.5761,33.5824,33.5633,33.5824,48600.0
2006-08-23 11:00:00,52.48,52.5,52.46,52.48,138500.0,33.5824,33.5952,33.5697,33.5824,138500.0
2006-08-23 11:05:00,52.49,52.5,52.41,52.41,148500.0,33.5888,33.5952,33.5377,33.5377,148500.0
2006-08-23 11:10:00,52.41,52.44,52.38,52.4,125700.0,33.5377,33.5569,33.5185,33.5313,125700.0
2006-08-23 11:15:00,52.41,52.41,52.35,52.35,59300.0,33.5377,33.5377,33.4993,33.4993,59300.0
2006-08-23 11:20:00,52.36,52.37,52.31,52.33,209600.0,33.5057,33.5121,33.4737,33.4865,209600.0
2006-08-23 11:25:00,52.33,52.37,52.32,52.35,150400.0,33.4865,33.5121,33.4801,33.4993,150400.0
2006-08-23 11:30:00,52.36,52.39,52.36,52.37,25700.0,33.5057,33.5249,33.5057,33.5121,25700.0
2006-08-23 11:35:00,52.37,52.43,52.37,52.42,54200.0,33.5121,33.5505,33.5121,33.5441,54200.0
2006-08-23 11:40:00,52.43,52.43,52.36,52.38,83000.0,33.5505,33.5505,33.5057,33.5185,83000.0
2006-08-23 11:45:00,52.39,52.45,52.36,52.44,142300.0,33.5249,33.5633,33.5057,33.5569,142300.0
2006-08-23 11:50:00,52.44,52.48,52.43,52.47,109600.0,33.5569,33.5824,33.5505,33.5761,109600.0
2006-08-23 11:55:00,52.46,52.5,52.46,52.49,40700.0,33.5697,33.5952,33.5697,33.5888,40700.0
2006-08-23 12:00:00,52.47,52.49,52.47,52.47,31600.0,33.5761,33.5888,33.5761,33.5761,31600.0
2006-08-23 12:05:00,52.48,52.5,52.47,52.47,34000.0,33.5824,33.5952,33.5761,33.5761,34000.0
2006-08-23 12:10:00,52.48,52.52,52.47,52.52,147700.0,33.5824,33.608,33.5761,33.608,147700.0
2006-08-23 12:15:00,52.5,52.51,52.5,52.5,46800.0,33.5952,33.6016,33.5952,33.5952,46800.0
2006-08-23 12:20:00,52.5,52.51,52.49,52.5,54500.0,33.5952,33.6016,33.5888,33.5952,54500.0
2006-08-23 12:25:00,52.49,52.5,52.47,52.48,34200.0,33.5888,33.5952,33.5761,33.5824,34200.0
2006-08-23 12:30:00,52.48,52.49,52.45,52.48,109200.0,33.5824,33.5888,33.5633,33.5824,109200.0
2006-08-23 12:35:00,52.48,52.54,52.48,52.53,159300.0,33.5824,33.6208,33.5824,33.6144,159300.0
2006-08-23 12:40:00,52.53,52.54,52.52,52.54,49700.0,33.6144,33.6208,33.608,33.6208,49700.0
2006-08-23 12:45:00,52.53,52.54,52.52,52.53,29000.0,33.6144,33.6208,33.608,33.6144,29000.0
2006-08-23 12:50:00,52.53,52.59,52.52,52.59,64500.0,33.6144,33.6528,33.608,33.6528,64500.0
2006-08-23 12:55:00,52.59,52.59,52.56,52.57,30100.0,33.6528,33.6528,33.6336,33.64,30100.0
2006-08-23 13:00:00,52.57,52.59,52.56,52.58,27700.0,33.64,33.6528,33.6336,33.6464,27700.0
2006-08-23 13:05:00,52.58,52.59,52.56,52.57,59200.0,33.6464,33.6528,33.6336,33.64,59200.0
2006-08-23 13:10:00,52.56,52.57,52.56,52.56,37400.0,33.6336,33.64,33.6336,33.6336,37400.0
2006-08-23 13:15:00,52.56,52.57,52.56,52.57,26900.0,33.6336,33.64,33.6336,33.64,26900.0
2006-08-23 13:20:00,52.57,52.6,52.56,52.59,49600.0,33.64,33.6592,33.6336,33.6528,49600.0
2006-08-23 13:25:00,52.6,52.64,52.58,52.64,71100.0,33.6592,33.6848,33.6464,33.6848,71100.0
2006-08-23 13:30:00,52.64,52.65,52.61,52.61,34700.0,33.6848,33.6912,33.6656,33.6656,34700.0
2006-08-23 13:35:00,52.61,52.61,52.58,52.58,38400.0,33.6656,33.6656,33.6464,33.6464,38400.0
2006-08-23 13:40:00,52.59,52.6,52.55,52.55,49000.0,33.6528,33.6592,33.6272,33.6272,49000.0
2006-08-23 13:45:00,52.55,52.56,52.5,52.5,53200.0,33.6272,33.6336,33.5952,33.5952,53200.0
2006-08-23 13:50:00,52.49,52.51,52.49,52.51,44200.0,33.5888,33.6016,33.5888,33.6016,44200.0
2006-08-23 13:55:00,52.52,52.55,52.52,52.55,39500.0,33.608,33.6272,33.608,33.6272,39500.0
2006-08-23 14:00:00,52.55,52.55,52.53,52.54,14200.0,33.6272,33.6272,33.6144,33.6208,14200.0
2006-08-23 14:05:00,52.54,52.58,52.53,52.55,57900.0,33.6208,33.6464,33.6144,33.6272,57900.0
2006-08-23 14:10:00,52.56,52.56,52.54,52.56,30600.0,33.6336,33.6336,33.6208,33.6336,30600.0
2006-08-23 14:15:00,52.55,52.56,52.54,52.54,193200.0,33.6272,33.6336,33.6208,33.6208,193200.0
2006-08-23 14:20:00,52.54,52.55,52.53,52.54,38800.0,33.6208,33.6272,33.6144,33.6208,38800.0
2006-08-23 14:25:00,52.55,52.56,52.54,52.55,23200.0,33.6272,33.6336,33.6208,33.6272,23200.0
2006-08-23 14:30:00,52.56,52.56,52.54,52.55,49400.0,33.6336,33.6336,33.6208,33.6272,49400.0
2006-08-23 14:35:00,52.55,52.56,52.52,52.53,75500.0,33.6272,33.6336,33.608,33.6144,75500.0
2006-08-23 14:40:00,52.54,52.54,52.51,52.53,37300.0,33.6208,33.6208,33.6016,33.6144,37300.0
2006-08-23 14:45:00,52.53,52.55,52.52,52.54,133600.0,33.6144,33.6272,33.608,33.6208,133600.0
2006-08-23 14:50:00,52.54,52.55,52.54,52.55,55700.0,33.6208,33.6272,33.6208,33.6272,55700.0
2006-08-23 14:55:00,52.54,52.55,52.5,52.5,82800.0,33.6208,33.6272,33.5952,33.5952,82800.0
2006-08-23 15:00:00,52.51,52.52,52.49,52.5,242000.0,33.6016,33.608,33.5888,33.5952,242000.0
2006-08-23 15:05:00,52.5,52.55,52.5,52.52,77600.0,33.5952,33.6272,33.5952,33.608,77600.0
2006-08-23 15:10:00,52.52,52.52,52.47,52.48,79500.0,33.608,33.608,33.5761,33.5824,79500.0
2006-08-23 15:15:00,52.47,52.5,52.47,52.49,211800.0,33.5761,33.5952,33.5761,33.5888,211800.0
2006-08-23 15:20:00,52.49,52.49,52.46,52.47,152700.0,33.5888,33.5888,33.5697,33.5761,152700.0
2006-08-23 15:25:00,52.46,52.49,52.45,52.46,67400.0,33.5697,33.5888,33.5633,33.5697,67400.0
2006-08-23 15:30:00,52.47,52.49,52.46,52.48,69100.0,33.5761,33.5888,33.5697,33.5824,69100.0
2006-08-23 15:35:00,52.47,52.52,52.47,52.49,97600.0,33.5761,33.608,33.5761,33.5888,97600.0
2006-08-23 15:40:00,52.48,52.52,52.48,52.49,147000.0,33.5824,33.608,33.5824,33.5888,147000.0
2006-08-23 15:45:00,52.5,52.51,52.46,52.46,162700.0,33.5952,33.6016,33.5697,33.5697,162700.0
2006-08-23 15:50:00,52.47,52.51,52.46,52.5,111200.0,33.5761,33.6016,33.5697,33.5952,111200.0
2006-08-23 15:55:00,52.5,52.5,52.45,52.47,143800.0,33.5952,33.5952,33.5633,33.5761,143800.0
2006-08-24 09:30:00,52.49,52.65,52.45,52.63,426400.0,33.5888,33.6912,33.5633,33.6784,426400.0
2006-08-24 09:35:00,52.65,52.69,52.58,52.65,150700.0,33.6912,33.7168,33.6464,33.6912,150700.0
2006-08-24 09:40:00,52.65,52.71,52.64,52.7,152900.0,33.6912,33.7296,33.6848,33.7232,152900.0
2006-08-24 09:45:00,52.71,52.71,52.67,52.69,57500.0,33.7296,33.7296,33.704,33.7168,57500.0
2006-08-24 09:50:00,52.7,52.7,52.58,52.59,104400.0,33.7232,33.7232,33.6464,33.6528,104400.0
2006-08-24 09:55:00,52.59,52.6,52.57,52.6,112700.0,33.6528,33.6592,33.64,33.6592,112700.0
2006-08-24 10:00:00,52.6,52.6,52.44,52.45,244600.0,33.6592,33.6592,33.5569,33.5633,244600.0
2006-08-24 10:05:00,52.45,52.47,52.41,52.46,138600.0,33.5633,33.5761,33.5377,33.5697,138600.0
2006-08-24 10:10:00,52.46,52.49,52.45,52.45,206900.0,33.5697,33.5888,33.5633,33.5633,206900.0
2006-08-24 10:15:00,52.45,52.49,52.44,52.48,105200.0,33.5633,33.5888,33.5569,33.5824,105200.0
2006-08-24 10:20:00,52.49,52.5,52.46,52.47,63400.0,33.5888,33.5952,33.5697,33.5761,63400.0
2006-08-24 10:25:00,52.47,52.5,52.44,52.44,164200.0,33.5761,33.5952,33.5569,33.5569,164200.0
2006-08-24 10:30:00,52.44,52.47,52.43,52.45,57900.0,33.5569,33.5761,33.5505,33.5633,57900.0
2006-08-24 10:35:00,52.45,52.46,52.44,52.45,58900.0,33.5633,33.5697,33.5569,33.5633,58900.0
2006-08-24 10:40:00,52.45,52.47,52.43,52.45,83300.0,33.5633,33.5761,33.5505,33.5633,83300.0
2006-08-24 10:45:00,52.46,52.49,52.44,52.44,111800.0,33.5697,33.5888,33.5569,33.5569,111800.0
2006-08-24 10:50:00,52.44,52.5,52.44,52.47,68800.0,33.5569,33.5952,33.5569,33.5761,68800.0
2006-08-24 10:55:00,52.47,52.51,52.47,52.51,79000.0,33.5761,33.6016,33.5761,33.6016,79000.0
2006-08-24 11:00:00,52.5,52.51,52.48,52.5,92100.0,33.5952,33.6016,33.5824,33.5952,92100.0
2006-08-24 11:05:00,52.5,52.53,52.5,52.51,191300.0,33.5952,33.6144,33.5952,33.6016,191300.0
2006-08-24 11:10:00,52.51,52.54,52.51,52.52,38900.0,33.6016,33.6208,33.6016,33.608,38900.0
2006-08-24 11:15:00,52.52,52.53,52.5,52.5,62100.0,33.608,33.6144,33.5952,33.5952,62100.0
2006-08-24 11:20:00,52.51,52.53,52.5,52.51,61700.0,33.6016,33.6144,33.5952,33.6016,61700.0
2006-08-24 11:25:00,52.52,52.53,52.51,52.51,338400.0,33.608,33.6144,33.6016,33.6016,338400.0
2006-08-24 11:30:00,52.5,52.52,52.47,52.47,48400.0,33.5952,33.608,33.5761,33.5761,48400.0
2006-08-24 11:35:00,52.48,52.49,52.47,52.49,42800.0,33.5824,33.5888,33.5761,33.5888,42800.0
2006-08-24 11:40:00,52.48,52.5,52.47,52.49,33600.0,33.5824,33.5952,33.5761,33.5888,33600.0
2006-08-24 11:45:00,52.49,52.51,52.47,52.51,48700.0,33.5888,33.6016,33.5761,33.6016,48700.0
2006-08-24 11:50:00,52.5,52.53,52.49,52.52,33800.0,33.5952,33.6144,33.5888,33.608,33800.0
2006-08-24 11:55:00,52.53,52.55,52.52,52.54,52400.0,33.6144,33.6272,33.608,33.6208,52400.0
2006-08-24 12:00:00,52.55,52.55,52.48,52.5,91400.0,33.6272,33.6272,33.5824,33.5952,91400.0
2006-08-24 12:05:00,52.5,52.51,52.47,52.48,56500.0,33.5952,33.6016,33.5761,33.5824,56500.0
2006-08-24 12:10:00,52.49,52.5,52.48,52.48,56000.0,33.5888,33.5952,33.5824,33.5824,56000.0
2006-08-24 12:15:00,52.48,52.5,52.48,52.49,50900.0,33.5824,33.5952,33.5824,33.5888,50900.0
2006-08-24 12:20:00,52.48,52.5,52.48,52.48,64800.0,33.5824,33.5952,33.5824,33.5824,64800.0
2006-08-24 12:25:00,52.48,52.5,52.48,52.49,26500.0,33.5824,33.5952,33.5824,33.5888,26500.0
2006-08-24 12:30:00,52.49,52.51,52.48,52.5,150000.0,33.5888,33.6016,33.5824,33.5952,150000.0
2006-08-24 12:35:00,52.5,52.52,52.49,52.52,45700.0,33.5952,33.608,33.5888,33.608,45700.0
2006-08-24 12:40:00,52.52,52.55,52.51,52.54,38600.0,33.608,33.6272,33.6016,33.6208,38600.0
2006-08-24 12:45:00,52.54,52.54,52.5,52.5,53600.0,33.6208,33.6208,33.5952,33.5952,53600.0
2006-08-24 12:50:00,52.51,52.52,52.49,52.51,50900.0,33.6016,33.608,33.5888,33.6016,50900.0
2006-08-24 12:55:00,52.51,52.52,52.5,52.52,26600.0,33.6016,33.608,33.5952,33.608,26600.0
2006-08-24 13:00:00,52.52,52.55,52.5,52.54,58600.0,33.608,33.6272,33.5952,33.6208,58600.0
2006-08-24 13:05:00,52.55,52.55,52.52,52.52,44600.0,33.6272,33.6272,33.608,33.608,44600.0
2006-08-24 13:10:00,52.53,52.54,52.52,52.53,24600.0,33.6144,33.6208,33.608,33.6144,24600.0
2006-08-24 13:15:00,52.53,52.54,52.5,52.51,61000.0,33.6144,33.6208,33.5952,33.6016,61000.0
2006-08-24 13:20:00,52.51,52.52,52.49,52.5,82600.0,33.6016,33.608,33.5888,33.5952,82600.0
2006-08-24 13:25:00,52.5,52.53,52.5,52.52,65800.0,33.5952,33.6144,33.5952,33.608,65800.0
2006-08-24 13:30:00,52.52,52.55,52.51,52.55,91600.0,33.608,33.6272,33.6016,33.6272,91600.0
2006-08-24 13:35:00,52.55,52.55,52.53,52.54,85200.0,33.6272,33.6272,33.6144,33.6208,85200.0
2006-08-24 13:40:00,52.54,52.55,52.53,52.53,17300.0,33.6208,33.6272,33.6144,33.6144,17300.0
2006-08-24 13:45:00,52.54,52.55,52.51,52.53,68800.0,33.6208,33.6272,33.6016,33.6144,68800.0
2006-08-24 13:50:00,52.53,52.54,52.47,52.48,127800.0,33.6144,33.6208,33.5761,33.5824,127800.0
2006-08-24 13:55:00,52.47,52.5,52.43,52.43,188300.0,33.5761,33.5952,33.5505,33.5505,188300.0
2006-08-24 14:00:00,52.43,52.47,52.38,52.47,366800.0,33.5505,33.5761,33.5185,33.5761,366800.0
2006-08-24 14:05:00,52.47,52.5,52.44,52.47,359200.0,33.5761,33.5952,33.5569,33.5761,359200.0
2006-08-24 14:10:00,52.46,52.48,52.44,52.46,249500.0,33.5697,33.5824,33.5569,33.5697,249500.0
2006-08-24 14:15:00,52.46,52.49,52.46,52.48,60600.0,33.5697,33.5888,33.5697,33.5824,60600.0
2006-08-24 14:20:00,52.49,52.49,52.48,52.48,35300.0,33.5888,33.5888,33.5824,33.5824,35300.0
2006-08-24 14:25:00,52.49,52.5,52.46,52.5,164700.0,33.5888,33.5952,33.5697,33.5952,164700.0
2006-08-24 14:30:00,52.5,52.55,52.5,52.54,95100.0,33.5952,33.6272,33.5952,33.6208,95100.0
2006-08-24 14:35:00,52.54,52.57,52.53,52.55,96500.0,33.6208,33.64,33.6144,33.6272,96500.0
2006-08-24 14:40:00,52.56,52.56,52.49,52.5,60700.0,33.6336,33.6336,33.5888,33.5952,60700.0
2006-08-24 14:45:00,52.5,52.53,52.49,52.5,55900.0,33.5952,33.6144,33.5888,33.5952,55900.0
2006-08-24 14:50:00,52.5,52.53,52.48,52.51,67900.0,33.5952,33.6144,33.5824,33.6016,67900.0
2006-08-24 14:55:00,52.52,52.54,52.5,52.52,62200.0,33.608,33.6208,33.5952,33.608,62200.0
2006-08-24 15:00:00,52.52,52.52,52.48,52.5,56100.0,33.608,33.608,33.5824,33.5952,56100.0
2006-08-24 15:05:00,52.49,52.5,52.48,52.49,40500.0,33.5888,33.5952,33.5824,33.5888,40500.0
2006-08-24 15:10:00,52.49,52.52,52.49,52.5,61500.0,33.5888,33.608,33.5888,33.5952,61500.0
2006-08-24 15:15:00,52.5,52.51,52.46,52.48,126500.0,33.5952,33.6016,33.5697,33.5824,126500.0
2006-08-24 15:20:00,52.49,52.51,52.49,52.49,65900.0,33.5888,33.6016,33.5888,33.5888,65900.0
2006-08-24 15:25:00,52.49,52.53,52.48,52.52,101500.0,33.5888,33.6144,33.5824,33.608,101500.0
2006-08-24 15:30:00,52.53,52.55,52.51,52.52,167400.0,33.6144,33.6272,33.6016,33.608,167400.0
2006-08-24 15:35:00,52.52,52.55,52.5,52.55,118400.0,33.608,33.6272,33.5952,33.6272,118400.0
2006-08-24 15:40:00,52.55,52.55,52.51,52.54,131900.0,33.6272,33.6272,33.6016,33.6208,131900.0
2006-08-24 15:45:00,52.54,52.58,52.54,52.57,150200.0,33.6208,33.6464,33.6208,33.64,150200.0
2006-08-24 15:50:00,52.57,52.58,52.54,52.54,116800.0,33.64,33.6464,33.6208,33.6208,116800.0
2006-08-24 15:55:00,52.54,52.56,52.5,52.54,187000.0,33.6208,33.6336,33.5952,33.6208,187000.0
2006-08-25 09:30:00,52.19,52.24,52.15,52.23,487500.0,33.3969,33.4289,33.3713,33.4225,487500.0
2006-08-25 09:35:00,52.23,52.24,52.06,52.07,276300.0,33.4225,33.4289,33.3137,33.3201,276300.0
2006-08-25 09:40:00,52.08,52.08,52.0,52.02,337900.0,33.3265,33.3265,33.2753,33.2881,337900.0
2006-08-25 09:45:00,52.01,52.03,52.0,52.01,289900.0,33.2817,33.2945,33.2753,33.2817,289900.0
2006-08-25 09:50:00,52.01,52.03,52.0,52.02,299900.0,33.2817,33.2945,33.2753,33.2881,299900.0
2006-08-25 09:55:00,52.01,52.11,52.0,52.1,239200.0,33.2817,33.3457,33.2753,33.3393,239200.0
2006-08-25 10:00:00,52.09,52.1,51.99,52.09,313500.0,33.3329,33.3393,33.2689,33.3329,313500.0
2006-08-25 10:05:00,52.1,52.11,52.02,52.02,177800.0,33.3393,33.3457,33.2881,33.2881,177800.0
2006-08-25 10:10:00,52.02,52.06,52.0,52.02,150500.0,33.2881,33.3137,33.2753,33.2881,150500.0
2006-08-25 10:15:00,52.02,52.03,51.95,51.97,179700.0,33.2881,33.2945,33.2433,33.2561,179700.0
2006-08-25 10:20:00,51.95,51.96,51.87,51.88,132300.0,33.2433,33.2497,33.1921,33.1985,132300.0
2006-08-25 10:25:00,51.89,51.93,51.86,51.92,162000.0,33.2049,33.2305,33.1857,33.2241,162000.0
2006-08-25 10:30:00,51.92,51.96,51.92,51.96,122400.0,33.2241,33.2497,33.2241,33.2497,122400.0
2006-08-25 10:35:00,51.96,51.96,51.92,51.93,104000.0,33.2497,33.2497,33.2241,33.2305,104000.0
2006-08-25 10:40:00,51.93,51.93,51.9,51.92,102000.0,33.2305,33.2305,33.2113,33.2241,102000.0
2006-08-25 10:45:00,51.92,51.94,51.91,51.94,80200.0,33.2241,33.2369,33.2177,33.2369,80200.0
2006-08-25 10:50:00,51.93,51.96,51.89,51.9,132100.0,33.2305,33.2497,33.2049,33.2113,132100.0
2006-08-25 10:55:00,51.9,51.95,51.89,51.93,105500.0,33.2113,33.2433,33.2049,33.2305,105500.0
2006-08-25 11:00:00,51.93,51.93,51.89,51.93,92800.0,33.2305,33.2305,33.2049,33.2305,92800.0
2006-08-25 11:05:00,51.92,51.93,51.9,51.91,47800.0,33.2241,33.2305,33.2113,33.2177,47800.0
2006-08-25 11:10:00,51.91,51.94,51.9,51.93,103600.0,33.2177,33.2369,33.2113,33.2305,103600.0
2006-08-25 11:15:00,51.92,51.96,51.92,51.95,74200.0,33.2241,33.2497,33.2241,33.2433,74200.0
2006-08-25 11:20:00,51.94,51.98,51.94,51.98,99100.0,33.2369,33.2625,33.2369,33.2625,99100.0
2006-08-25 11:25:00,51.98,52.04,51.98,52.03,114200.0,33.2625,33.3009,33.2625,33.2945,114200.0
2006-08-25 11:30:00,52.03,52.03,51.99,51.99,94700.0,33.2945,33.2945,33.2689,33.2689,94700.0
2006-08-25 11:35:00,51.99,52.0,51.96,51.98,58400.0,33.2689,33.2753,33.2497,33.2625,58400.0
2006-08-25 11:40:00,51.97,52.01,51.95,51.96,94000.0,33.2561,33.2817,33.2433,33.2497,94000.0
2006-08-25 11:45:00,51.96,51.97,51.95,51.96,33200.0,33.2497,33.2561,33.2433,33.2497,33200.0
2006-08-25 11:50:00,51.95,51.99,51.93,51.99,90100.0,33.2433,33.2689,33.2305,33.2689,90100.0
2006-08-25 11:55:00,51.99,52.06,51.98,52.06,49600.0,33.2689,33.3137,33.2625,33.3137,49600.0
2006-08-25 12:00:00,52.05,52.07,52.01,52.02,35700.0,33.3073,33.3201,33.2817,33.2881,35700.0
2006-08-25 12:05:00,52.01,52.08,52.0,52.08,119400.0,33.2817,33.3265,33.2753,33.3265,119400.0
2006-08-25 12:10:00,52.07,52.09,52.06,52.08,49300.0,33.3201,33.3329,33.3137,33.3265,49300.0
2006-08-25 12:15:00,52.07,52.08,52.05,52.05,46300.0,33.3201,33.3265,33.3073,33.3073,46300.0
2006-08-25 12:20:00,52.05,52.06,52.03,52.05,49900.0,33.3073,33.3137,33.2945,33.3073,49900.0
2006-08-25 12:25:00,52.05,52.08,52.03,52.06,45500.0,33.3073,33.3265,33.2945,33.3137,45500.0
2006-08-25 12:30:00,52.06,52.09,52.04,52.05,92600.0,33.3137,33.3329,33.3009,33.3073,92600.0
2006-08-25 12:35:00,52.04,52.05,52.01,52.03,44100.0,33.3009,33.3073,33.2817,33.2945,44100.0
2006-08-25 12:40:00,52.02,52.03,52.02,52.02,38500.0,33.2881,33.2945,33.2881,33.2881,38500.0
2006-08-25 12:45:00,52.02,52.03,52.02,52.02,43900.0,33.2881,33.2945,33.2881,33.2881,43900.0
2006-08-25 12:50:00,52.02,52.03,51.97,51.98,92900.0,33.2881,33.2945,33.2561,33.2625,92900.0
2006-08-25 12:55:00,51.98,52.0,51.97,52.0,58000.0,33.2625,33.2753,33.2561,33.2753,58000.0
2006-08-25 13:00:00,51.99,52.0,51.98,51.98,21700.0,33.2689,33.2753,33.2625,33.2625,21700.0
2006-08-25 13:05:00,51.99,52.0,51.98,52.0,36000.0,33.2689,33.2753,33.2625,33.2753,36000.0
2006-08-25 13:10:00,52.0,52.02,51.98,51.99,196800.0,33.2753,33.2881,33.2625,33.2689,196800.0
2006-08-25 13:15:00,52.0,52.02,52.0,52.02,23700.0,33.2753,33.2881,33.2753,33.2881,23700.0
2006-08-25 13:20:00,52.01,52.03,51.98,52.02,91800.0,33.2817,33.2945,33.2625,33.2881,91800.0
2006-08-25 13:25:00,52.02,52.02,51.99,52.0,47600.0,33.2881,33.2881,33.2689,33.2753,47600.0
2006-08-25 13:30:00,52.0,52.01,51.99,52.0,54900.0,33.2753,33.2817,33.2689,33.2753,54900.0
2006-08-25 13:35:00,52.0,52.02,52.0,52.01,48700.0,33.2753,33.2881,33.2753,33.2817,48700.0
2006-08-25 13:40:00,52.0,52.01,52.0,52.01,13900.0,33.2753,33.2817,33.2753,33.2817,13900.0
2006-08-25 13:45:00,52.01,52.02,52.0,52.02,52200.0,33.2817,33.2881,33.2753,33.2881,52200.0
2006-08-25 13:50:00,52.01,52.03,52.01,52.02,53200.0,33.2817,33.2945,33.2817,33.2881,53200.0
2006-08-25 13:55:00,52.03,52.04,52.02,52.02,31800.0,33.2945,33.3009,33.2881,33.2881,31800.0
2006-08-25 14:00:00,52.02,52.05,52.02,52.04,95500.0,33.2881,33.3073,33.2881,33.3009,95500.0
2006-08-25 14:05:00,52.04,52.05,52.04,52.04,57700.0,33.3009,33.3073,33.3009,33.3009,57700.0
2006-08-25 14:10:00,52.04,52.05,52.0,52.0,140000.0,33.3009,33.3073,33.2753,33.2753,140000.0
2006-08-25 14:15:00,52.01,52.05,52.0,52.03,104500.0,33.2817,33.3073,33.2753,33.2945,104500.0
2006-08-25 14:20:00,52.02,52.05,52.02,52.04,71500.0,33.2881,33.3073,33.2881,33.3009,71500.0
2006-08-25 14:25:00,52.05,52.06,52.04,52.06,48000.0,33.3073,33.3137,33.3009,33.3137,48000.0
2006-08-25 14:30:00,52.05,52.09,52.05,52.09,31200.0,33.3073,33.3329,33.3073,33.3329,31200.0
2006-08-25 14:35:00,52.09,52.12,52.08,52.11,74800.0,33.3329,33.3521,33.3265,33.3457,74800.0
2006-08-25 14:40:00,52.12,52.14,52.11,52.13,54300.0,33.3521,33.3649,33.3457,33.3585,54300.0
2006-08-25 14:45:00,52.12,52.17,52.12,52.17,74800.0,33.3521,33.3841,33.3521,33.3841,74800.0
2006-08-25 14:50:00,52.16,52.17,52.12,52.15,55700.0,33.3777,33.3841,33.3521,33.3713,55700.0
2006-08-25 14:55:00,52.15,52.16,52.13,52.15,69200.0,33.3713,33.3777,33.3585,33.3713,69200.0
2006-08-25 15:00:00,52.15,52.18,52.15,52.17,87500.0,33.3713,33.3905,33.3713,33.3841,87500.0
2006-08-25 15:05:00,52.17,52.18,52.13,52.14,57500.0,33.3841,33.3905,33.3585,33.3649,57500.0
2006-08-25 15:10:00,52.14,52.23,52.14,52.22,113500.0,33.3649,33.4225,33.3649,33.4161,113500.0
2006-08-25 15:15:00,52.22,52.23,52.18,52.2,85200.0,33.4161,33.4225,33.3905,33.4033,85200.0
2006-08-25 15:20:00,52.18,52.24,52.18,52.23,80700.0,33.3905,33.4289,33.3905,33.4225,80700.0
2006-08-25 15:25:00,52.22,52.25,52.2,52.25,153300.0,33.4161,33.4353,33.4033,33.4353,153300.0
2006-08-25 15:30:00,52.25,52.27,52.24,52.25,96900.0,33.4353,33.4481,33.4289,33.4353,96900.0
2006-08-25 15:35:00,52.26,52.28,52.24,52.24,109500.0,33.4417,33.4545,33.4289,33.4289,109500.0
2006-08-25 15:40:00,52.25,52.25,52.16,52.17,178900.0,33.4353,33.4353,33.3777,33.3841,178900.0
2006-08-25 15:45:00,52.16,52.17,52.13,52.13,215800.0,33.3777,33.3841,33.3585,33.3585,215800.0
2006-08-25 15:50:00,52.13,52.14,52.11,52.13,153400.0,33.3585,33.3649,33.3457,33.3585,153400.0
2006-08-25 15:55:00,52.14,52.16,52.1,52.16,181700.0,33.3649,33.3777,33.3393,33.3777,181700.0
2006-08-28 09:30:00,52.12,52.2,52.06,52.2,254400.0,33.3521,33.4033,33.3137,33.4033,254400.0
2006-08-28 09:35:00,52.19,52.22,52.1,52.1,101300.0,33.3969,33.4161,33.3393,33.3393,101300.0
2006-08-28 09:40:00,52.12,52.17,52.09,52.14,120000.0,33.3521,33.3841,33.3329,33.3649,120000.0
2006-08-28 09:45:00,52.14,52.17,52.13,52.14,94800.0,33.3649,33.3841,33.3585,33.3649,94800.0
2006-08-28 09:50:00,52.13,52.19,52.13,52.16,131800.0,33.3585,33.3969,33.3585,33.3777,131800.0
2006-08-28 09:55:00,52.15,52.2,52.13,52.18,58200.0,33.3713,33.4033,33.3585,33.3905,58200.0
2006-08-28 10:00:00,52.18,52.25,52.18,52.2,320300.0,33.3905,33.4353,33.3905,33.4033,320300.0
2006-08-28 10:05:00,52.2,52.25,52.2,52.2,56600.0,33.4033,33.4353,33.4033,33.4033,56600.0
2006-08-28 10:10:00,52.21,52.22,52.2,52.22,77600.0,33.4097,33.4161,33.4033,33.4161,77600.0
2006-08-28 10:15:00,52.22,52.22,52.14,52.14,95600.0,33.4161,33.4161,33.3649,33.3649,95600.0
2006-08-28 10:20:00,52.15,52.18,52.13,52.15,94700.0,33.3713,33.3905,33.3585,33.3713,94700.0
2006-08-28 10:25:00,52.15,52.22,52.14,52.19,72500.0,33.3713,33.4161,33.3649,33.3969,72500.0
2006-08-28 10:30:00,52.18,52.23,52.17,52.21,89200.0,33.3905,33.4225,33.3841,33.4097,89200.0
2006-08-28 10:35:00,52.21,52.27,52.2,52.23,156800.0,33.4097,33.4481,33.4033,33.4225,156800.0
2006-08-28 10:40:00,52.25,52.25,52.21,52.22,50200.0,33.4353,33.4353,33.4097,33.4161,50200.0
2006-08-28 10:45:00,52.22,52.24,52.2,52.24,198500.0,33.4161,33.4289,33.4033,33.4289,198500.0
2006-08-28 10:50:00,52.25,52.25,52.22,52.23,89000.0,33.4353,33.4353,33.4161,33.4225,89000.0
2006-08-28 10:55:00,52.23,52.24,52.18,52.19,101700.0,33.4225,33.4289,33.3905,33.3969,101700.0
2006-08-28 11:00:00,52.19,52.22,52.17,52.2,99100.0,33.3969,33.4161,33.3841,33.4033,99100.0
2006-08-28 11:05:00,52.2,52.21,52.17,52.17,61200.0,33.4033,33.4097,33.3841,33.3841,61200.0
2006-08-28 11:10:00,52.17,52.19,52.14,52.15,89800.0,33.3841,33.3969,33.3649,33.3713,89800.0
2006-08-28 11:15:00,52.15,52.17,52.14,52.16,60400.0,33.3713,33.3841,33.3649,33.3777,60400.0
2006-08-28 11:20:00,52.16,52.17,52.15,52.16,27900.0,33.3777,33.3841,33.3713,33.3777,27900.0
2006-08-28 11:25:00,52.15,52.2,52.15,52.19,59300.0,33.3713,33.4033,33.3713,33.3969,59300.0
2006-08-28 11:30:00,52.18,52.2,52.17,52.19,34900.0,33.3905,33.4033,33.3841,33.3969,34900.0
2006-08-28 11:35:00,52.19,52.22,52.18,52.22,66900.0,33.3969,33.4161,33.3905,33.4161,66900.0
2006-08-28 11:40:00,52.21,52.22,52.19,52.21,54000.0,33.4097,33.4161,33.3969,33.4097,54000.0
2006-08-28 11:45:00,52.21,52.25,52.2,52.24,67700.0,33.4097,33.4353,33.4033,33.4289,67700.0
2006-08-28 11:50:00,52.24,52.3,52.23,52.29,166100.0,33.4289,33.4673,33.4225,33.4609,166100.0
2006-08-28 11:55:00,52.29,52.35,52.29,52.32,170800.0,33.4609,33.4993,33.4609,33.4801,170800.0
2006-08-28 12:00:00,52.33,52.34,52.3,52.3,70200.0,33.4865,33.4929,33.4673,33.4673,70200.0
2006-08-28 12:05:00,52.31,52.32,52.28,52.29,77500.0,33.4737,33.4801,33.4545,33.4609,77500.0
2006-08-28 12:10:00,52.3,52.3,52.25,52.26,147700.0,33.4673,33.4673,33.4353,33.4417,147700.0
2006-08-28 12:15:00,52.25,52.29,52.25,52.27,57400.0,33.4353,33.4609,33.4353,33.4481,57400.0
2006-08-28 12:20:00,52.28,52.34,52.27,52.33,92300.0,33.4545,33.4929,33.4481,33.4865,92300.0
2006-08-28 12:25:00,52.33,52.33,52.29,52.3,59800.0,33.4865,33.4865,33.4609,33.4673,59800.0
2006-08-28 12:30:00,52.3,52.3,52.27,52.28,50300.0,33.4673,33.4673,33.4481,33.4545,50300.0
2006-08-28 12:35:00,52.28,52.29,52.26,52.26,58600.0,33.4545,33.4609,33.4417,33.4417,58600.0
2006-08-28 12:40:00,52.26,52.27,52.24,52.25,82500.0,33.4417,33.4481,33.4289,33.4353,82500.0
2006-08-28 12:45:00,52.25,52.3,52.25,52.29,76600.0,33.4353,33.4673,33.4353,33.4609,76600.0
2006-08-28 12:50:00,52.29,52.3,52.26,52.3,80000.0,33.4609,33.4673,33.4417,33.4673,80000.0
2006-08-28 12:55:00,52.3,52.31,52.29,52.3,34200.0,33.4673,33.4737,33.4609,33.4673,34200.0
2006-08-28 13:00:00,52.29,52.3,52.26,52.26,38300.0,33.4609,33.4673,33.4417,33.4417,38300.0
2006-08-28 13:05:00,52.27,52.29,52.25,52.26,120900.0,33.4481,33.4609,33.4353,33.4417,120900.0
2006-08-28 13:10:00,52.25,52.27,52.25,52.26,61300.0,33.4353,33.4481,33.4353,33.4417,61300.0
2006-08-28 13:15:00,52.25,52.26,52.23,52.23,62300.0,33.4353,33.4417,33.4225,33.4225,62300.0
2006-08-28 13:20:00,52.23,52.24,52.22,52.23,63100.0,33.4225,33.4289,33.4161,33.4225,63100.0
2006-08-28 13:25:00,52.24,52.25,52.22,52.24,86200.0,33.4289,33.4353,33.4161,33.4289,86200.0
2006-08-28 13:30:00,52.25,52.25,52.22,52.23,47500.0,33.4353,33.4353,33.4161,33.4225,47500.0
2006-08-28 13:35:00,52.22,52.24,52.22,52.24,86600.0,33.4161,33.4289,33.4161,33.4289,86600.0
2006-08-28 13:40:00,52.23,52.25,52.22,52.24,156600.0,33.4225,33.4353,33.4161,33.4289,156600.0
2006-08-28 13:45:00,52.24,52.25,52.22,52.24,84500.0,33.4289,33.4353,33.4161,33.4289,84500.0
2006-08-28 13:50:00,52.24,52.28,52.23,52.27,54900.0,33.4289,33.4545,33.4225,33.4481,54900.0
2006-08-28 13:55:00,52.26,52.3,52.25,52.3,118000.0,33.4417,33.4673,33.4353,33.4673,118000.0
2006-08-28 14:00:00,52.3,52.36,52.3,52.33,109000.0,33.4673,33.5057,33.4673,33.4865,109000.0
2006-08-28 14:05:00,52.34,52.34,52.32,52.33,87700.0,33.4929,33.4929,33.4801,33.4865,87700.0
2006-08-28 14:10:00,52.33,52.35,52.31,52.32,224900.0,33.4865,33.4993,33.4737,33.4801,224900.0
2006-08-28 14:15:00,52.33,52.33,52.29,52.29,128700.0,33.4865,33.4865,33.4609,33.4609,128700.0
2006-08-28 14:20:00,52.3,52.31,52.29,52.29,131100.0,33.4673,33.4737,33.4609,33.4609,131100.0
2006-08-28 14:25:00,52.29,52.3,52.27,52.27,78600.0,33.4609,33.4673,33.4481,33.4481,78600.0
2006-08-28 14:30:00,52.28,52.28,52.25,52.28,74000.0,33.4545,33.4545,33.4353,33.4545,74000.0
2006-08-28 14:35:00,52.28,52.3,52.27,52.27,46200.0,33.4545,33.4673,33.4481,33.4481,46200.0
2006-08-28 14:40:00,52.28,52.28,52.27,52.27,38000.0,33.4545,33.4545,33.4481,33.4481,38000.0
2006-08-28 14:45:00,52.27,52.28,52.26,52.26,44900.0,33.4481,33.4545,33.4417,33.4417,44900.0
2006-08-28 14:50:00,52.26,52.3,52.26,52.28,147700.0,33.4417,33.4673,33.4417,33.4545,147700.0
2006-08-28 14:55:00,52.28,52.31,52.27,52.28,88300.0,33.4545,33.4737,33.4481,33.4545,88300.0
2006-08-28 15:00:00,52.28,52.3,52.28,52.28,40600.0,33.4545,33.4673,33.4545,33.4545,40600.0
2006-08-28 15:05:00,52.29,52.3,52.27,52.3,70200.0,33.4609,33.4673,33.4481,33.4673,70200.0
2006-08-28 15:10:00,52.3,52.3,52.27,52.27,44300.0,33.4673,33.4673,33.4481,33.4481,44300.0
2006-08-28 15:15:00,52.27,52.28,52.25,52.27,52100.0,33.4481,33.4545,33.4353,33.4481,52100.0
2006-08-28 15:20:00,52.27,52.28,52.26,52.27,61100.0,33.4481,33.4545,33.4417,33.4481,61100.0
2006-08-28 15:25:00,52.27,52.28,52.26,52.28,102800.0,33.4481,33.4545,33.4417,33.4545,102800.0
2006-08-28 15:30:00,52.28,52.29,52.26,52.28,107700.0,33.4545,33.4609,33.4417,33.4545,107700.0
2006-08-28 15:35:00,52.28,52.28,52.25,52.26,101600.0,33.4545,33.4545,33.4353,33.4417,101600.0
2006-08-28 15:40:00,52.26,52.26,52.22,52.25,124000.0,33.4417,33.4417,33.4161,33.4353,124000.0
2006-08-28 15:45:00,52.25,52.26,52.23,52.24,171000.0,33.4353,33.4417,33.4225,33.4289,171000.0
2006-08-28 15:50:00,52.23,52.23,52.18,52.19,230000.0,33.4225,33.4225,33.3905,33.3969,230000.0
2006-08-28 15:55:00,52.19,52.26,52.19,52.2,217700.0,33.3969,33.4417,33.3969,33.4033,217700.0
2006-08-29 09:30:00,52.27,52.39,52.25,52.33,296600.0,33.4481,33.5249,33.4353,33.4865,296600.0
2006-08-29 09:35:00,52.32,52.32,52.19,52.21,189000.0,33.4801,33.4801,33.3969,33.4097,189000.0
2006-08-29 09:40:00,52.21,52.26,52.21,52.22,222900.0,33.4097,33.4417,33.4097,33.4161,222900.0
2006-08-29 09:45:00,52.22,52.23,52.1,52.11,214400.0,33.4161,33.4225,33.3393,33.3457,214400.0
2006-08-29 09:50:00,52.12,52.15,52.11,52.13,123400.0,33.3521,33.3713,33.3457,33.3585,123400.0
2006-08-29 09:55:00,52.12,52.13,52.09,52.11,171900.0,33.3521,33.3585,33.3329,33.3457,171900.0
2006-08-29 10:00:00,52.1,52.14,52.05,52.13,131800.0,33.3393,33.3649,33.3073,33.3585,131800.0
2006-08-29 10:05:00,52.13,52.2,52.13,52.15,196100.0,33.3585,33.4033,33.3585,33.3713,196100.0
2006-08-29 10:10:00,52.14,52.15,52.12,52.12,110500.0,33.3649,33.3713,33.3521,33.3521,110500.0
2006-08-29 10:15:00,52.12,52.16,52.09,52.14,163100.0,33.3521,33.3777,33.3329,33.3649,163100.0
2006-08-29 10:20:00,52.14,52.17,52.11,52.12,199700.0,33.3649,33.3841,33.3457,33.3521,199700.0
2006-08-29 10:25:00,52.11,52.13,52.06,52.06,100000.0,33.3457,33.3585,33.3137,33.3137,100000.0
2006-08-29 10:30:00,52.06,52.09,52.0,52.01,224100.0,33.3137,33.3329,33.2753,33.2817,224100.0
2006-08-29 10:35:00,52.01,52.03,51.99,52.0,199400.0,33.2817,33.2945,33.2689,33.2753,199400.0
2006-08-29 10:40:00,52.01,52.11,52.0,52.07,107600.0,33.2817,33.3457,33.2753,33.3201,107600.0
2006-08-29 10:45:00,52.08,52.08,52.0,52.01,118000.0,33.3265,33.3265,33.2753,33.2817,118000.0
2006-08-29 10:50:00,52.0,52.02,51.99,51.99,157800.0,33.2753,33.2881,33.2689,33.2689,157800.0
2006-08-29 10:55:00,51.99,52.02,51.99,52.0,143800.0,33.2689,33.2881,33.2689,33.2753,143800.0
2006-08-29 11:00:00,52.0,52.01,51.99,52.0,127600.0,33.2753,33.2817,33.2689,33.2753,127600.0
2006-08-29 11:05:00,52.01,52.02,51.99,52.01,147700.0,33.2817,33.2881,33.2689,33.2817,147700.0
2006-08-29 11:10:00,52.01,52.06,52.01,52.05,86400.0,33.2817,33.3137,33.2817,33.3073,86400.0
2006-08-29 11:15:00,52.06,52.14,52.06,52.13,187800.0,33.3137,33.3649,33.3137,33.3585,187800.0
2006-08-29 11:20:00,52.13,52.17,52.12,52.14,120900.0,33.3585,33.3841,33.3521,33.3649,120900.0
2006-08-29 11:25:00,52.15,52.17,52.12,52.13,97700.0,33.3713,33.3841,33.3521,33.3585,97700.0
2006-08-29 11:30:00,52.13,52.13,52.1,52.11,66100.0,33.3585,33.3585,33.3393,33.3457,66100.0
2006-08-29 11:35:00,52.11,52.12,52.1,52.1,63200.0,33.3457,33.3521,33.3393,33.3393,63200.0
2006-08-29 11:40:00,52.1,52.11,52.07,52.08,71500.0,33.3393,33.3457,33.3201,33.3265,71500.0
2006-08-29 11:45:00,52.07,52.08,52.04,52.04,59700.0,33.3201,33.3265,33.3009,33.3009,59700.0
2006-08-29 11:50:00,52.05,52.06,52.03,52.04,78900.0,33.3073,33.3137,33.2945,33.3009,78900.0
2006-08-29 11:55:00,52.05,52.09,52.05,52.09,62500.0,33.3073,33.3329,33.3073,33.3329,62500.0
2006-08-29 12:00:00,52.09,52.1,52.08,52.09,73400.0,33.3329,33.3393,33.3265,33.3329,73400.0
2006-08-29 12:05:00,52.09,52.1,52.07,52.09,49800.0,33.3329,33.3393,33.3201,33.3329,49800.0
2006-08-29 12:10:00,52.08,52.09,52.07,52.08,43200.0,33.3265,33.3329,33.3201,33.3265,43200.0
2006-08-29 12:15:00,52.08,52.1,52.08,52.09,54300.0,33.3265,33.3393,33.3265,33.3329,54300.0
2006-08-29 12:20:00,52.09,52.1,52.08,52.09,23700.0,33.3329,33.3393,33.3265,33.3329,23700.0
2006-08-29 12:25:00,52.08,52.11,52.08,52.11,55900.0,33.3265,33.3457,33.3265,33.3457,55900.0
2006-08-29 12:30:00,52.1,52.12,52.1,52.12,23100.0,33.3393,33.3521,33.3393,33.3521,23100.0
2006-08-29 12:35:00,52.11,52.15,52.11,52.14,55000.0,33.3457,33.3713,33.3457,33.3649,55000.0
2006-08-29 12:40:00,52.15,52.16,52.13,52.14,59200.0,33.3713,33.3777,33.3585,33.3649,59200.0
2006-08-29 12:45:00,52.14,52.15,52.12,52.13,36000.0,33.3649,33.3713,33.3521,33.3585,36000.0
2006-08-29 12:50:00,52.13,52.14,52.09,52.09,50800.0,33.3585,33.3649,33.3329,33.3329,50800.0
2006-08-29 12:55:00,52.09,52.11,52.07,52.09,74100.0,33.3329,33.3457,33.3201,33.3329,74100.0
2006-08-29 13:00:00,52.1,52.1,52.07,52.08,112600.0,33.3393,33.3393,33.3201,33.3265,112600.0
2006-08-29 13:05:00,52.08,52.08,52.05,52.07,126600.0,33.3265,33.3265,33.3073,33.3201,126600.0
2006-08-29 13:10:00,52.08,52.11,52.07,52.1,72600.0,33.3265,33.3457,33.3201,33.3393,72600.0
2006-08-29 13:15:00,52.1,52.11,52.09,52.1,31100.0,33.3393,33.3457,33.3329,33.3393,31100.0
2006-08-29 13:20:00,52.09,52.1,52.07,52.08,33100.0,33.3329,33.3393,33.3201,33.3265,33100.0
2006-08-29 13:25:00,52.08,52.09,52.07,52.09,35000.0,33.3265,33.3329,33.3201,33.3329,35000.0
2006-08-29 13:30:00,52.09,52.09,52.07,52.07,63800.0,33.3329,33.3329,33.3201,33.3201,63800.0
2006-08-29 13:35:00,52.07,52.1,52.07,52.09,52100.0,33.3201,33.3393,33.3201,33.3329,52100.0
2006-08-29 13:40:00,52.1,52.12,52.08,52.1,55200.0,33.3393,33.3521,33.3265,33.3393,55200.0
2006-08-29 13:45:00,52.1,52.11,52.09,52.1,52200.0,33.3393,33.3457,33.3329,33.3393,52200.0
2006-08-29 13:50:00,52.09,52.11,52.09,52.1,78100.0,33.3329,33.3457,33.3329,33.3393,78100.0
2006-08-29 13:55:00,52.09,52.1,52.08,52.09,113800.0,33.3329,33.3393,33.3265,33.3329,113800.0
2006-08-29 14:00:00,52.09,52.09,52.0,52.04,362300.0,33.3329,33.3329,33.2753,33.3009,362300.0
2006-08-29 14:05:00,52.04,52.14,52.03,52.13,228200.0,33.3009,33.3649,33.2945,33.3585,228200.0
2006-08-29 14:10:00,52.12,52.17,52.1,52.15,295300.0,33.3521,33.3841,33.3393,33.3713,295300.0
2006-08-29 14:15:00,52.16,52.24,52.15,52.2,203400.0,33.3777,33.4289,33.3713,33.4033,203400.0
2006-08-29 14:20:00,52.2,52.21,52.17,52.17,64300.0,33.4033,33.4097,33.3841,33.3841,64300.0
2006-08-29 14:25:00,52.18,52.18,52.11,52.12,144800.0,33.3905,33.3905,33.3457,33.3521,144800.0
2006-08-29 14:30:00,52.12,52.17,52.12,52.14,87500.0,33.3521,33.3841,33.3521,33.3649,87500.0
2006-08-29 14:35:00,52.12,52.21,52.12,52.19,129500.0,33.3521,33.4097,33.3521,33.3969,129500.0
2006-08-29 14:40:00,52.2,52.24,52.18,52.18,135200.0,33.4033,33.4289,33.3905,33.3905,135200.0
2006-08-29 14:45:00,52.18,52.21,52.18,52.19,113900.0,33.3905,33.4097,33.3905,33.3969,113900.0
2006-08-29 14:50:00,52.19,52.21,52.16,52.16,95400.0,33.3969,33.4097,33.3777,33.3777,95400.0
2006-08-29 14:55:00,52.15,52.21,52.14,52.19,128200.0,33.3713,33.4097,33.3649,33.3969,128200.0
2006-08-29 15:00:00,52.19,52.2,52.12,52.14,121000.0,33.3969,33.4033,33.3521,33.3649,121000.0
2006-08-29 15:05:00,52.14,52.16,52.13,52.13,86400.0,33.3649,33.3777,33.3585,33.3585,86400.0
2006-08-29 15:10:00,52.13,52.16,52.12,52.12,102300.0,33.3585,33.3777,33.3521,33.3521,102300.0
2006-08-29 15:15:00,52.13,52.21,52.12,52.19,100700.0,33.3585,33.4097,33.3521,33.3969,100700.0
2006-08-29 15:20:00,52.18,52.25,52.18,52.22,145700.0,33.3905,33.4353,33.3905,33.4161,145700.0
2006-08-29 15:25:00,52.22,52.25,52.22,52.24,112300.0,33.4161,33.4353,33.4161,33.4289,112300.0
2006-08-29 15:30:00,52.24,52.32,52.23,52.3,295800.0,33.4289,33.4801,33.4225,33.4673,295800.0
2006-08-29 15:35:00,52.31,52.32,52.26,52.26,109500.0,33.4737,33.4801,33.4417,33.4417,109500.0
2006-08-29 15:40:00,52.26,52.26,52.16,52.24,211000.0,33.4417,33.4417,33.3777,33.4289,211000.0
2006-08-29 15:45:00,52.24,52.29,52.23,52.27,268200.0,33.4289,33.4609,33.4225,33.4481,268200.0
2006-08-29 15:50:00,52.27,52.36,52.26,52.34,321600.0,33.4481,33.5057,33.4417,33.4929,321600.0
2006-08-29 15:55:00,52.34,52.35,52.31,52.34,362600.0,33.4929,33.4993,33.4737,33.4929,362600.0
2006-08-30 09:30:00,51.86,51.92,51.81,51.91,320200.0,33.5452,33.584,33.5128,33.5775,320200.0
2006-08-30 09:35:00,51.91,51.93,51.86,51.9,163600.0,33.5775,33.5904,33.5452,33.571,163600.0
2006-08-30 09:40:00,51.91,51.98,51.9,51.93,210900.0,33.5775,33.6228,33.571,33.5904,210900.0
2006-08-30 09:45:00,51.93,51.95,51.89,51.89,114100.0,33.5904,33.6034,33.5646,33.5646,114100.0
2006-08-30 09:50:00,51.9,51.9,51.86,51.89,94500.0,33.571,33.571,33.5452,33.5646,94500.0
2006-08-30 09:55:00,51.89,51.89,51.82,51.84,152400.0,33.5646,33.5646,33.5193,33.5322,152400.0
2006-08-30 10:00:00,51.84,51.87,51.83,51.84,160000.0,33.5322,33.5516,33.5258,33.5322,160000.0
2006-08-30 10:05:00,51.85,51.85,51.83,51.85,309000.0,33.5387,33.5387,33.5258,33.5387,309000.0
2006-08-30 10:10:00,51.85,51.98,51.84,51.96,126700.0,33.5387,33.6228,33.5322,33.6098,126700.0
2006-08-30 10:15:00,51.96,52.01,51.95,51.99,150500.0,33.6098,33.6422,33.6034,33.6293,150500.0
2006-08-30 10:20:00,51.99,52.04,51.98,52.04,96800.0,33.6293,33.6616,33.6228,33.6616,96800.0
2006-08-30 10:25:00,52.04,52.05,52.0,52.01,172800.0,33.6616,33.6681,33.6357,33.6422,172800.0
2006-08-30 10:30:00,52.0,52.01,51.99,52.0,116700.0,33.6357,33.6422,33.6293,33.6357,116700.0
2006-08-30 10:35:00,52.0,52.01,51.99,52.01,75900.0,33.6357,33.6422,33.6293,33.6422,75900.0
2006-08-30 10:40:00,52.01,52.02,51.96,51.96,116100.0,33.6422,33.6487,33.6098,33.6098,116100.0
2006-08-30 10:45:00,51.96,51.99,51.96,51.98,90400.0,33.6098,33.6293,33.6098,33.6228,90400.0
2006-08-30 10:50:00,51.97,51.99,51.95,51.97,183100.0,33.6163,33.6293,33.6034,33.6163,183100.0
2006-08-30 10:55:00,51.97,51.98,51.95,51.95,78400.0,33.6163,33.6228,33.6034,33.6034,78400.0
2006-08-30 11:00:00,51.95,51.96,51.93,51.95,120200.0,33.6034,33.6098,33.5904,33.6034,120200.0
2006-08-30 11:05:00,51.95,51.95,51.93,51.94,40900.0,33.6034,33.6034,33.5904,33.5969,40900.0
2006-08-30 11:10:00,51.93,51.94,51.92,51.92,64600.0,33.5904,33.5969,33.584,33.584,64600.0
2006-08-30 11:15:00,51.94,51.94,51.93,51.94,42600.0,33.5969,33.5969,33.5904,33.5969,42600.0
2006-08-30 11:20:00,51.93,51.94,51.9,51.91,64100.0,33.5904,33.5969,33.571,33.5775,64100.0
2006-08-30 11:25:00,51.91,51.93,51.9,51.92,69100.0,33.5775,33.5904,33.571,33.584,69100.0
2006-08-30 11:30:00,51.91,51.93,51.91,51.92,96700.0,33.5775,33.5904,33.5775,33.584,96700.0
2006-08-30 11:35:00,51.92,51.93,51.89,51.89,74500.0,33.584,33.5904,33.5646,33.5646,74500.0
2006-08-30 11:40:00,51.89,51.9,51.88,51.89,44900.0,33.5646,33.571,33.5581,33.5646,44900.0
2006-08-30 11:45:00,51.89,51.93,51.88,51.91,186000.0,33.5646,33.5904,33.5581,33.5775,186000.0
2006-08-30 11:50:00,51.9,51.91,51.86,51.86,116000.0,33.571,33.5775,33.5452,33.5452,116000.0
2006-08-30 11:55:00,51.87,51.88,51.85,51.85,111600.0,33.5516,33.5581,33.5387,33.5387,111600.0
2006-08-30 12:00:00,51.85,51.9,51.84,51.88,299500.0,33.5387,33.571,33.5322,33.5581,299500.0
2006-08-30 12:05:00,51.87,51.88,51.85,51.86,81500.0,33.5516,33.5581,33.5387,33.5452,81500.0
2006-08-30 12:10:00,51.86,51.87,51.84,51.86,72700.0,33.5452,33.5516,33.5322,33.5452,72700.0
2006-08-30 12:15:00,51.85,51.86,51.84,51.85,105100.0,33.5387,33.5452,33.5322,33.5387,105100.0
2006-08-30 12:20:00,51.85,51.86,51.84,51.85,112400.0,33.5387,33.5452,33.5322,33.5387,112400.0
2006-08-30 12:25:00,51.85,51.86,51.82,51.84,64900.0,33.5387,33.5452,33.5193,33.5322,64900.0
2006-08-30 12:30:00,51.83,51.87,51.83,51.83,134400.0,33.5258,33.5516,33.5258,33.5258,134400.0
2006-08-30 12:35:00,51.83,51.87,51.82,51.85,48500.0,33.5258,33.5516,33.5193,33.5387,48500.0
2006-08-30 12:40:00,51.85,51.86,51.85,51.85,45800.0,33.5387,33.5452,33.5387,33.5387,45800.0
2006-08-30 12:45:00,51.85,51.86,51.85,51.85,32400.0,33.5387,33.5452,33.5387,33.5387,32400.0
2006-08-30 12:50:00,51.85,51.86,51.83,51.84,63700.0,33.5387,33.5452,33.5258,33.5322,63700.0
2006-08-30 12:55:00,51.84,51.85,51.84,51.84,32100.0,33.5322,33.5387,33.5322,33.5322,32100.0
2006-08-30 13:00:00,51.85,51.85,51.83,51.84,76000.0,33.5387,33.5387,33.5258,33.5322,76000.0
2006-08-30 13:05:00,51.83,51.85,51.83,51.83,109600.0,33.5258,33.5387,33.5258,33.5258,109600.0
2006-08-30 13:10:00,51.84,51.85,51.83,51.83,113300.0,33.5322,33.5387,33.5258,33.5258,113300.0
2006-08-30 13:15:00,51.83,51.84,51.8,51.8,96800.0,33.5258,33.5322,33.5064,33.5064,96800.0
2006-08-30 13:20:00,51.8,51.81,51.79,51.8,183900.0,33.5064,33.5128,33.4999,33.5064,183900.0
2006-08-30 13:25:00,51.81,51.81,51.77,51.78,93100.0,33.5128,33.5128,33.4869,33.4934,93100.0
2006-08-30 13:30:00,51.78,51.8,51.77,51.79,61700.0,33.4934,33.5064,33.4869,33.4999,61700.0
2006-08-30 13:35:00,51.79,51.8,51.76,51.78,71200.0,33.4999,33.5064,33.4805,33.4934,71200.0
2006-08-30 13:40:00,51.78,51.78,51.71,51.72,127800.0,33.4934,33.4934,33.4481,33.4546,127800.0
2006-08-30 13:45:00,51.72,51.73,51.71,51.71,44900.0,33.4546,33.4611,33.4481,33.4481,44900.0
2006-08-30 13:50:00,51.72,51.74,51.71,51.73,67600.0,33.4546,33.4675,33.4481,33.4611,67600.0
2006-08-30 13:55:00,51.73,51.77,51.72,51.75,69800.0,33.4611,33.4869,33.4546,33.474,69800.0
2006-08-30 14:00:00,51.74,51.75,51.68,51.69,100100.0,33.4675,33.474,33.4287,33.4352,100100.0
2006-08-30 14:05:00,51.69,51.7,51.68,51.7,71400.0,33.4352,33.4417,33.4287,33.4417,71400.0
2006-08-30 14:10:00,51.7,51.7,51.67,51.7,126200.0,33.4417,33.4417,33.4223,33.4417,126200.0
2006-08-30 14:15:00,51.69,51.7,51.68,51.7,56000.0,33.4352,33.4417,33.4287,33.4417,56000.0
2006-08-30 14:20:00,51.7,51.75,51.7,51.75,61600.0,33.4417,33.474,33.4417,33.474,61600.0
2006-08-30 14:25:00,51.75,51.76,51.74,51.76,31800.0,33.474,33.4805,33.4675,33.4805,31800.0
2006-08-30 14:30:00,51.76,51.76,51.73,51.73,52800.0,33.4805,33.4805,33.4611,33.4611,52800.0
2006-08-30 14:35:00,51.73,51.74,51.71,51.74,105300.0,33.4611,33.4675,33.4481,33.4675,105300.0
2006-08-30 14:40:00,51.74,51.75,51.71,51.72,68100.0,33.4675,33.474,33.4481,33.4546,68100.0
2006-08-30 14:45:00,51.71,51.73,51.71,51.73,43500.0,33.4481,33.4611,33.4481,33.4611,43500.0
2006-08-30 14:50:00,51.73,51.76,51.72,51.76,157900.0,33.4611,33.4805,33.4546,33.4805,157900.0
2006-08-30 14:55:00,51.75,51.76,51.73,51.73,74900.0,33.474,33.4805,33.4611,33.4611,74900.0
2006-08-30 15:00:00,51.72,51.74,51.68,51.68,94000.0,33.4546,33.4675,33.4287,33.4287,94000.0
2006-08-30 15:05:00,51.69,51.71,51.68,51.7,133000.0,33.4352,33.4481,33.4287,33.4417,133000.0
2006-08-30 15:10:00,51.69,51.7,51.68,51.7,69900.0,33.4352,33.4417,33.4287,33.4417,69900.0
2006-08-30 15:15:00,51.7,51.71,51.69,51.7,89200.0,33.4417,33.4481,33.4352,33.4417,89200.0
2006-08-30 15:20:00,51.7,51.75,51.7,51.75,115300.0,33.4417,33.474,33.4417,33.474,115300.0
2006-08-30 15:25:00,51.74,51.75,51.68,51.69,175900.0,33.4675,33.474,33.4287,33.4352,175900.0
2006-08-30 15:30:00,51.69,51.73,51.68,51.69,166300.0,33.4352,33.4611,33.4287,33.4352,166300.0
2006-08-30 15:35:00,51.7,51.71,51.63,51.64,253800.0,33.4417,33.4481,33.3964,33.4029,253800.0
2006-08-30 15:40:00,51.64,51.68,51.63,51.68,75800.0,33.4029,33.4287,33.3964,33.4287,75800.0
2006-08-30 15:45:00,51.68,51.75,51.68,51.73,149000.0,33.4287,33.474,33.4287,33.4611,149000.0
2006-08-30 15:50:00,51.73,51.73,51.71,51.71,99700.0,33.4611,33.4611,33.4481,33.4481,99700.0
2006-08-30 15:55:00,51.71,51.75,51.69,51.7,499800.0,33.4481,33.474,33.4352,33.4417,499800.0
2006-08-31 09:30:00,51.82,51.9,51.82,51.82,274500.0,33.5193,33.571,33.5193,33.5193,274500.0
2006-08-31 09:35:00,51.82,51.83,51.78,51.8,143100.0,33.5193,33.5258,33.4934,33.5064,143100.0
2006-08-31 09:40:00,51.8,51.8,51.73,51.75,106800.0,33.5064,33.5064,33.4611,33.474,106800.0
2006-08-31 09:45:00,51.76,51.8,51.74,51.79,142500.0,33.4805,33.5064,33.4675,33.4999,142500.0
2006-08-31 09:50:00,51.79,51.85,51.79,51.8,120000.0,33.4999,33.5387,33.4999,33.5064,120000.0
2006-08-31 09:55:00,51.8,51.84,51.79,51.83,76800.0,33.5064,33.5322,33.4999,33.5258,76800.0
2006-08-31 10:00:00,51.83,51.89,51.78,51.87,132600.0,33.5258,33.5646,33.4934,33.5516,132600.0
2006-08-31 10:05:00,51.86,51.88,51.81,51.85,90800.0,33.5452,33.5581,33.5128,33.5387,90800.0
2006-08-31 10:10:00,51.85,51.86,51.8,51.81,190700.0,33.5387,33.5452,33.5064,33.5128,190700.0
2006-08-31 10:15:00,51.81,51.82,51.78,51.78,114800.0,33.5128,33.5193,33.4934,33.4934,114800.0
2006-08-31 10:20:00,51.78,51.79,51.76,51.76,49200.0,33.4934,33.4999,33.4805,33.4805,49200.0
2006-08-31 10:25:00,51.76,51.77,51.72,51.72,132000.0,33.4805,33.4869,33.4546,33.4546,132000.0
2006-08-31 10:30:00,51.72,51.72,51.68,51.69,227800.0,33.4546,33.4546,33.4287,33.4352,227800.0
2006-08-31 10:35:00,51.69,51.71,51.68,51.7,98200.0,33.4352,33.4481,33.4287,33.4417,98200.0
2006-08-31 10:40:00,51.69,51.7,51.68,51.69,86100.0,33.4352,33.4417,33.4287,33.4352,86100.0
2006-08-31 10:45:00,51.69,51.69,51.65,51.65,52900.0,33.4352,33.4352,33.4093,33.4093,52900.0
2006-08-31 10:50:00,51.66,51.68,51.65,51.66,76900.0,33.4158,33.4287,33.4093,33.4158,76900.0
2006-08-31 10:55:00,51.66,51.7,51.66,51.69,75400.0,33.4158,33.4417,33.4158,33.4352,75400.0
2006-08-31 11:00:00,51.68,51.75,51.68,51.73,75900.0,33.4287,33.474,33.4287,33.4611,75900.0
2006-08-31 11:05:00,51.74,51.74,51.7,51.7,41800.0,33.4675,33.4675,33.4417,33.4417,41800.0
2006-08-31 11:10:00,51.71,51.72,51.7,51.71,36200.0,33.4481,33.4546,33.4417,33.4481,36200.0
2006-08-31 11:15:00,51.71,51.72,51.68,51.7,65600.0,33.4481,33.4546,33.4287,33.4417,65600.0
2006-08-31 11:20:00,51.69,51.71,51.69,51.71,99700.0,33.4352,33.4481,33.4352,33.4481,99700.0
2006-08-31 11:25:00,51.7,51.72,51.68,51.69,99700.0,33.4417,33.4546,33.4287,33.4352,99700.0
2006-08-31 11:30:00,51.69,51.72,51.68,51.7,176600.0,33.4352,33.4546,33.4287,33.4417,176600.0
2006-08-31 11:35:00,51.71,51.71,51.68,51.69,78400.0,33.4481,33.4481,33.4287,33.4352,78400.0
2006-08-31 11:40:00,51.68,51.73,51.68,51.7,147800.0,33.4287,33.4611,33.4287,33.4417,147800.0
2006-08-31 11:45:00,51.71,51.72,51.7,51.71,43800.0,33.4481,33.4546,33.4417,33.4481,43800.0
2006-08-31 11:50:00,51.72,51.73,51.71,51.71,77500.0,33.4546,33.4611,33.4481,33.4481,77500.0
2006-08-31 11:55:00,51.72,51.73,51.71,51.71,34000.0,33.4546,33.4611,33.4481,33.4481,34000.0
2006-08-31 12:00:00,51.72,51.72,51.7,51.71,76500.0,33.4546,33.4546,33.4417,33.4481,76500.0
2006-08-31 12:05:00,51.7,51.71,51.7,51.7,57300.0,33.4417,33.4481,33.4417,33.4417,57300.0
2006-08-31 12:10:00,51.7,51.71,51.69,51.69,41200.0,33.4417,33.4481,33.4352,33.4352,41200.0
2006-08-31 12:15:00,51.69,51.7,51.67,51.67,48400.0,33.4352,33.4417,33.4223,33.4223,48400.0
2006-08-31 12:20:00,51.67,51.68,51.66,51.66,53100.0,33.4223,33.4287,33.4158,33.4158,53100.0
2006-08-31 12:25:00,51.67,51.67,51.66,51.67,35500.0,33.4223,33.4223,33.4158,33.4223,35500.0
2006-08-31 12:30:00,51.66,51.67,51.66,51.66,42500.0,33.4158,33.4223,33.4158,33.4158,42500.0
2006-08-31 12:35:00,51.67,51.68,51.66,51.67,41300.0,33.4223,33.4287,33.4158,33.4223,41300.0
2006-08-31 12:40:00,51.68,51.7,51.67,51.69,54200.0,33.4287,33.4417,33.4223,33.4352,54200.0
2006-08-31 12:45:00,51.69,51.69,51.67,51.68,32000.0,33.4352,33.4352,33.4223,33.4287,32000.0
2006-08-31 12:50:00,51.69,51.69,51.67,51.67,52900.0,33.4352,33.4352,33.4223,33.4223,52900.0
2006-08-31 12:55:00,51.67,51.67,51.63,51.64,69500.0,33.4223,33.4223,33.3964,33.4029,69500.0
2006-08-31 13:00:00,51.64,51.67,51.63,51.65,112700.0,33.4029,33.4223,33.3964,33.4093,112700.0
2006-08-31 13:05:00,51.65,51.66,51.63,51.65,119300.0,33.4093,33.4158,33.3964,33.4093,119300.0
2006-08-31 13:10:00,51.65,51.66,51.63,51.65,164700.0,33.4093,33.4158,33.3964,33.4093,164700.0
2006-08-31 13:15:00,51.66,51.66,51.63,51.64,65000.0,33.4158,33.4158,33.3964,33.4029,65000.0
2006-08-31 13:20:00,51.64,51.65,51.61,51.61,47300.0,33.4029,33.4093,33.3835,33.3835,47300.0
2006-08-31 13:25:00,51.61,51.67,51.61,51.65,87000.0,33.3835,33.4223,33.3835,33.4093,87000.0
2006-08-31 13:30:00,51.66,51.67,51.65,51.66,85900.0,33.4158,33.4223,33.4093,33.4158,85900.0
2006-08-31 13:35:00,51.66,51.68,51.65,51.65,83400.0,33.4158,33.4287,33.4093,33.4093,83400.0
2006-08-31 13:40:00,51.65,51.68,51.65,51.67,205000.0,33.4093,33.4287,33.4093,33.4223,205000.0
2006-08-31 13:45:00,51.67,51.69,51.64,51.67,162800.0,33.4223,33.4352,33.4029,33.4223,162800.0
2006-08-31 13:50:00,51.68,51.69,51.67,51.68,27700.0,33.4287,33.4352,33.4223,33.4287,27700.0
2006-08-31 13:55:00,51.68,51.72,51.67,51.72,67500.0,33.4287,33.4546,33.4223,33.4546,67500.0
2006-08-31 14:00:00,51.71,51.73,51.7,51.72,54300.0,33.4481,33.4611,33.4417,33.4546,54300.0
2006-08-31 14:05:00,51.72,51.74,51.71,51.73,72800.0,33.4546,33.4675,33.4481,33.4611,72800.0
2006-08-31 14:10:00,51.73,51.74,51.72,51.74,56800.0,33.4611,33.4675,33.4546,33.4675,56800.0
2006-08-31 14:15:00,51.74,51.75,51.74,51.75,87000.0,33.4675,33.474,33.4675,33.474,87000.0
2006-08-31 14:20:00,51.75,51.77,51.74,51.76,100900.0,33.474,33.4869,33.4675,33.4805,100900.0
2006-08-31 14:25:00,51.77,51.77,51.75,51.75,109900.0,33.4869,33.4869,33.474,33.474,109900.0
2006-08-31 14:30:00,51.75,51.76,51.74,51.75,107900.0,33.474,33.4805,33.4675,33.474,107900.0
2006-08-31 14:35:00,51.74,51.75,51.74,51.75,52400.0,33.4675,33.474,33.4675,33.474,52400.0
2006-08-31 14:40:00,51.75,51.76,51.74,51.76,104200.0,33.474,33.4805,33.4675,33.4805,104200.0
2006-08-31 14:45:00,51.76,51.76,51.74,51.75,78900.0,33.4805,33.4805,33.4675,33.474,78900.0
2006-08-31 14:50:00,51.74,51.76,51.74,51.76,86700.0,33.4675,33.4805,33.4675,33.4805,86700.0
2006-08-31 14:55:00,51.75,51.76,51.75,51.75,134700.0,33.474,33.4805,33.474,33.474,134700.0
2006-08-31 15:00:00,51.76,51.76,51.74,51.74,112300.0,33.4805,33.4805,33.4675,33.4675,112300.0
2006-08-31 15:05:00,51.75,51.76,51.74,51.75,93100.0,33.474,33.4805,33.4675,33.474,93100.0
2006-08-31 15:10:00,51.74,51.75,51.73,51.74,513200.0,33.4675,33.474,33.4611,33.4675,513200.0
2006-08-31 15:15:00,51.74,51.74,51.7,51.7,102200.0,33.4675,33.4675,33.4417,33.4417,102200.0
2006-08-31 15:20:00,51.69,51.7,51.68,51.69,63900.0,33.4352,33.4417,33.4287,33.4352,63900.0
2006-08-31 15:25:00,51.68,51.68,51.58,51.59,289100.0,33.4287,33.4287,33.364,33.3705,289100.0
2006-08-31 15:30:00,51.58,51.6,51.57,51.57,84700.0,33.364,33.377,33.3576,33.3576,84700.0
2006-08-31 15:35:00,51.57,51.59,51.57,51.58,118900.0,33.3576,33.3705,33.3576,33.364,118900.0
2006-08-31 15:40:00,51.58,51.59,51.52,51.53,284700.0,33.364,33.3705,33.3252,33.3317,284700.0
2006-08-31 15:45:00,51.53,51.53,51.47,51.47,265900.0,33.3317,33.3317,33.2929,33.2929,265900.0
2006-08-31 15:50:00,51.47,51.56,51.47,51.53,369300.0,33.2929,33.3511,33.2929,33.3317,369300.0
2006-08-31 15:55:00,51.53,51.57,51.47,51.48,517800.0,33.3317,33.3576,33.2929,33.2994,517800.0
2006-09-01 09:30:00,51.83,51.84,51.69,51.71,516100.0,33.5258,33.5322,33.4352,33.4481,516100.0
2006-09-01 09:35:00,51.7,51.72,51.56,51.57,176500.0,33.4417,33.4546,33.3511,33.3576,176500.0
2006-09-01 09:40:00,51.55,51.59,51.46,51.46,155600.0,33.3446,33.3705,33.2864,33.2864,155600.0
2006-09-01 09:45:00,51.45,51.48,51.36,51.36,183700.0,33.28,33.2994,33.2217,33.2217,183700.0
2006-09-01 09:50:00,51.38,51.38,51.35,51.36,174600.0,33.2347,33.2347,33.2153,33.2217,174600.0
2006-09-01 09:55:00,51.36,51.4,51.3,51.3,175400.0,33.2217,33.2476,33.1829,33.1829,175400.0
2006-09-01 10:00:00,51.31,51.4,51.3,51.33,273800.0,33.1894,33.2476,33.1829,33.2023,273800.0
2006-09-01 10:05:00,51.33,51.37,51.3,51.37,138400.0,33.2023,33.2282,33.1829,33.2282,138400.0
2006-09-01 10:10:00,51.37,51.4,51.34,51.38,148900.0,33.2282,33.2476,33.2088,33.2347,148900.0
2006-09-01 10:15:00,51.38,51.4,51.34,51.39,244000.0,33.2347,33.2476,33.2088,33.2411,244000.0
2006-09-01 10:20:00,51.4,51.4,51.36,51.39,48200.0,33.2476,33.2476,33.2217,33.2411,48200.0
2006-09-01 10:25:00,51.38,51.42,51.38,51.42,76800.0,33.2347,33.2606,33.2347,33.2606,76800.0
2006-09-01 10:30:00,51.42,51.44,51.41,51.44,92500.0,33.2606,33.2735,33.2541,33.2735,92500.0
2006-09-01 10:35:00,51.43,51.48,51.42,51.47,72000.0,33.267,33.2994,33.2606,33.2929,72000.0
2006-09-01 10:40:00,51.47,51.51,51.45,51.5,88800.0,33.2929,33.3188,33.28,33.3123,88800.0
2006-09-01 10:45:00,51.5,51.59,51.49,51.59,440800.0,33.3123,33.3705,33.3058,33.3705,440800.0
2006-09-01 10:50:00,51.59,51.62,51.52,51.52,151300.0,33.3705,33.3899,33.3252,33.3252,151300.0
2006-09-01 10:55:00,51.51,51.53,51.49,51.51,71100.0,33.3188,33.3317,33.3058,33.3188,71100.0
2006-09-01 11:00:00,51.51,51.53,51.49,51.5,318800.0,33.3188,33.3317,33.3058,33.3123,318800.0
2006-09-01 11:05:00,51.51,51.52,51.5,51.51,70400.0,33.3188,33.3252,33.3123,33.3188,70400.0
2006-09-01 11:10:00,51.5,51.51,51.5,51.5,69200.0,33.3123,33.3188,33.3123,33.3123,69200.0
2006-09-01 11:15:00,51.51,51.51,51.47,51.47,83500.0,33.3188,33.3188,33.2929,33.2929,83500.0
2006-09-01 11:20:00,51.47,51.48,51.46,51.47,45200.0,33.2929,33.2994,33.2864,33.2929,45200.0
2006-09-01 11:25:00,51.47,51.49,51.47,51.49,48200.0,33.2929,33.3058,33.2929,33.3058,48200.0
2006-09-01 11:30:00,51.49,51.51,51.48,51.5,206000.0,33.3058,33.3188,33.2994,33.3123,206000.0
2006-09-01 11:35:00,51.49,51.51,51.48,51.49,51600.0,33.3058,33.3188,33.2994,33.3058,51600.0
2006-09-01 11:40:00,51.48,51.49,51.48,51.48,51200.0,33.2994,33.3058,33.2994,33.2994,51200.0
2006-09-01 11:45:00,51.48,51.53,51.48,51.53,92200.0,33.2994,33.3317,33.2994,33.3317,92200.0
2006-09-01 11:50:00,51.53,51.57,51.52,51.56,101900.0,33.3317,33.3576,33.3252,33.3511,101900.0
2006-09-01 11:55:00,51.56,51.57,51.55,51.56,25500.0,33.3511,33.3576,33.3446,33.3511,25500.0
2006-09-01 12:00:00,51.55,51.56,51.5,51.51,73300.0,33.3446,33.3511,33.3123,33.3188,73300.0
2006-09-01 12:05:00,51.5,51.52,51.49,51.51,70200.0,33.3123,33.3252,33.3058,33.3188,70200.0
2006-09-01 12:10:00,51.52,52.22,51.5,52.22,57500.0,33.3252,33.778,33.3123,33.778,57500.0
2006-09-01 12:15:00,51.52,51.53,51.51,51.52,42800.0,33.3252,33.3317,33.3188,33.3252,42800.0
2006-09-01 12:20:00,51.52,51.55,51.52,51.55,39300.0,33.3252,33.3446,33.3252,33.3446,39300.0
2006-09-01 12:25:00,51.55,51.56,51.54,51.55,27400.0,33.3446,33.3511,33.3382,33.3446,27400.0
2006-09-01 12:30:00,51.54,51.57,51.53,51.57,52400.0,33.3382,33.3576,33.3317,33.3576,52400.0
2006-09-01 12:35:00,51.56,51.6,51.56,51.59,67900.0,33.3511,33.377,33.3511,33.3705,67900.0
2006-09-01 12:40:00,51.58,51.6,51.58,51.59,113900.0,33.364,33.377,33.364,33.3705,113900.0
2006-09-01 12:45:00,51.59,51.59,51.56,51.56,31900.0,33.3705,33.3705,33.3511,33.3511,31900.0
2006-09-01 12:50:00,51.56,51.57,51.56,51.56,22300.0,33.3511,33.3576,33.3511,33.3511,22300.0
2006-09-01 12:55:00,51.57,51.58,51.56,51.58,55700.0,33.3576,33.364,33.3511,33.364,55700.0
2006-09-01 13:00:00,51.59,51.64,51.58,51.61,74900.0,33.3705,33.4029,33.364,33.3835,74900.0
2006-09-01 13:05:00,51.62,51.62,51.61,51.61,35200.0,33.3899,33.3899,33.3835,33.3835,35200.0
2006-09-01 13:10:00,51.62,51.62,51.59,51.6,36000.0,33.3899,33.3899,33.3705,33.377,36000.0
2006-09-01 13:15:00,51.59,51.6,51.59,51.6,20400.0,33.3705,33.377,33.3705,33.377,20400.0
2006-09-01 13:20:00,51.6,51.6,51.59,51.6,25700.0,33.377,33.377,33.3705,33.377,25700.0
2006-09-01 13:25:00,51.6,51.6,51.58,51.58,26600.0,33.377,33.377,33.364,33.364,26600.0
2006-09-01 13:30:00,51.6,51.6,51.56,51.59,147800.0,33.377,33.377,33.3511,33.3705,147800.0
2006-09-01 13:35:00,51.6,51.62,51.59,51.62,53100.0,33.377,33.3899,33.3705,33.3899,53100.0
2006-09-01 13:40:00,51.61,51.62,51.57,51.58,45300.0,33.3835,33.3899,33.3576,33.364,45300.0
2006-09-01 13:45:00,51.59,51.59,51.54,51.55,40900.0,33.3705,33.3705,33.3382,33.3446,40900.0
2006-09-01 13:50:00,51.55,51.6,51.54,51.6,99600.0,33.3446,33.377,33.3382,33.377,99600.0
2006-09-01 13:55:00,51.6,51.62,51.6,51.61,81200.0,33.377,33.3899,33.377,33.3835,81200.0
2006-09-01 14:00:00,51.6,51.61,51.6,51.61,47300.0,33.377,33.3835,33.377,33.3835,47300.0
2006-09-01 14:05:00,51.61,51.61,51.6,51.6,48100.0,33.3835,33.3835,33.377,33.377,48100.0
2006-09-01 14:10:00,51.6,51.61,51.57,51.57,131200.0,33.377,33.3835,33.3576,33.3576,131200.0
2006-09-01 14:15:00,51.57,51.61,51.57,51.6,79200.0,33.3576,33.3835,33.3576,33.377,79200.0
2006-09-01 14:20:00,51.61,51.62,51.6,51.61,34200.0,33.3835,33.3899,33.377,33.3835,34200.0
2006-09-01 14:25:00,51.61,51.64,51.6,51.63,65900.0,33.3835,33.4029,33.377,33.3964,65900.0
2006-09-01 14:30:00,51.64,51.65,51.63,51.64,55100.0,33.4029,33.4093,33.3964,33.4029,55100.0
2006-09-01 14:35:00,51.64,51.65,51.57,51.58,111200.0,33.4029,33.4093,33.3576,33.364,111200.0
2006-09-01 14:40:00,51.58,51.58,51.56,51.58,40400.0,33.364,33.364,33.3511,33.364,40400.0
2006-09-01 14:45:00,51.58,51.62,51.57,51.61,68900.0,33.364,33.3899,33.3576,33.3835,68900.0
2006-09-01 14:50:00,51.61,51.62,51.59,51.59,30500.0,33.3835,33.3899,33.3705,33.3705,30500.0
2006-09-01 14:55:00,51.59,51.6,51.59,51.6,37200.0,33.3705,33.377,33.3705,33.377,37200.0
2006-09-01 15:00:00,51.6,51.6,51.59,51.59,43600.0,33.377,33.377,33.3705,33.3705,43600.0
2006-09-01 15:05:00,51.6,51.6,51.58,51.6,37000.0,33.377,33.377,33.364,33.377,37000.0
2006-09-01 15:10:00,51.6,51.61,51.59,51.61,40400.0,33.377,33.3835,33.3705,33.3835,40400.0
2006-09-01 15:15:00,51.6,51.62,51.6,51.61,52100.0,33.377,33.3899,33.377,33.3835,52100.0
2006-09-01 15:20:00,51.61,51.65,51.61,51.65,96300.0,33.3835,33.4093,33.3835,33.4093,96300.0
2006-09-01 15:25:00,51.64,51.67,51.64,51.65,172900.0,33.4029,33.4223,33.4029,33.4093,172900.0
2006-09-01 15:30:00,51.65,51.66,51.64,51.65,90200.0,33.4093,33.4158,33.4029,33.4093,90200.0
2006-09-01 15:35:00,51.65,51.65,51.62,51.63,137200.0,33.4093,33.4093,33.3899,33.3964,137200.0
2006-09-01 15:40:00,51.62,51.63,51.6,51.62,107600.0,33.3899,33.3964,33.377,33.3899,107600.0
2006-09-01 15:45:00,51.62,51.65,51.61,51.62,167800.0,33.3899,33.4093,33.3835,33.3899,167800.0
2006-09-01 15:50:00,51.63,51.63,51.61,51.62,68600.0,33.3964,33.3964,33.3835,33.3899,68600.0
2006-09-01 15:55:00,51.62,51.66,51.61,51.65,309300.0,33.3899,33.4158,33.3835,33.4093,309300.0
2006-09-05 09:30:00,51.62,51.68,51.6,51.65,310000.0,33.3899,33.4287,33.377,33.4093,310000.0
2006-09-05 09:35:00,51.64,51.65,51.59,51.63,173500.0,33.4029,33.4093,33.3705,33.3964,173500.0
2006-09-05 09:40:00,51.63,51.68,51.58,51.64,158400.0,33.3964,33.4287,33.364,33.4029,158400.0
2006-09-05 09:45:00,51.64,51.7,51.55,51.58,145600.0,33.4029,33.4417,33.3446,33.364,145600.0
2006-09-05 09:50:00,51.6,51.61,51.5,51.51,151400.0,33.377,33.3835,33.3123,33.3188,151400.0
2006-09-05 09:55:00,51.52,51.53,51.49,51.52,101100.0,33.3252,33.3317,33.3058,33.3252,101100.0
2006-09-05 10:00:00,51.54,51.63,51.51,51.63,207700.0,33.3382,33.3964,33.3188,33.3964,207700.0
2006-09-05 10:05:00,51.63,51.64,51.58,51.6,150800.0,33.3964,33.4029,33.364,33.377,150800.0
2006-09-05 10:10:00,51.59,51.62,51.57,51.62,101300.0,33.3705,33.3899,33.3576,33.3899,101300.0
2006-09-05 10:15:00,51.62,51.64,51.59,51.62,71700.0,33.3899,33.4029,33.3705,33.3899,71700.0
2006-09-05 10:20:00,51.62,51.65,51.57,51.6,101900.0,33.3899,33.4093,33.3576,33.377,101900.0
2006-09-05 10:25:00,51.6,51.6,51.56,51.57,86100.0,33.377,33.377,33.3511,33.3576,86100.0
2006-09-05 10:30:00,51.57,51.61,51.55,51.6,85900.0,33.3576,33.3835,33.3446,33.377,85900.0
2006-09-05 10:35:00,51.6,51.61,51.54,51.57,93500.0,33.377,33.3835,33.3382,33.3576,93500.0
2006-09-05 10:40:00,51.57,51.61,51.56,51.6,93400.0,33.3576,33.3835,33.3511,33.377,93400.0
2006-09-05 10:45:00,51.6,51.6,51.53,51.58,84800.0,33.377,33.377,33.3317,33.364,84800.0
2006-09-05 10:50:00,51.59,51.59,51.57,51.59,64500.0,33.3705,33.3705,33.3576,33.3705,64500.0
2006-09-05 10:55:00,51.59,51.6,51.53,51.55,83900.0,33.3705,33.377,33.3317,33.3446,83900.0
2006-09-05 11:00:00,51.54,51.61,51.54,51.59,87300.0,33.3382,33.3835,33.3382,33.3705,87300.0
2006-09-05 11:05:00,51.59,51.61,51.58,51.59,83900.0,33.3705,33.3835,33.364,33.3705,83900.0
2006-09-05 11:10:00,51.59,51.61,51.59,51.6,69200.0,33.3705,33.3835,33.3705,33.377,69200.0
2006-09-05 11:15:00,51.6,51.61,51.57,51.6,67300.0,33.377,33.3835,33.3576,33.377,67300.0
2006-09-05 11:20:00,51.6,51.62,51.59,51.61,62800.0,33.377,33.3899,33.3705,33.3835,62800.0
2006-09-05 11:25:00,51.62,51.66,51.6,51.61,93900.0,33.3899,33.4158,33.377,33.3835,93900.0
2006-09-05 11:30:00,51.62,51.7,51.61,51.7,78700.0,33.3899,33.4417,33.3835,33.4417,78700.0
2006-09-05 11:35:00,51.7,51.73,51.69,51.73,81700.0,33.4417,33.4611,33.4352,33.4611,81700.0
2006-09-05 11:40:00,51.73,51.78,51.72,51.76,74900.0,33.4611,33.4934,33.4546,33.4805,74900.0
2006-09-05 11:45:00,51.77,51.85,51.77,51.82,147600.0,33.4869,33.5387,33.4869,33.5193,147600.0
2006-09-05 11:50:00,51.83,51.89,51.81,51.84,154300.0,33.5258,33.5646,33.5128,33.5322,154300.0
2006-09-05 11:55:00,51.83,51.85,51.79,51.83,87300.0,33.5258,33.5387,33.4999,33.5258,87300.0
2006-09-05 12:00:00,51.84,51.85,51.8,51.8,59200.0,33.5322,33.5387,33.5064,33.5064,59200.0
2006-09-05 12:05:00,51.8,51.83,51.79,51.81,60700.0,33.5064,33.5258,33.4999,33.5128,60700.0
2006-09-05 12:10:00,51.81,51.81,51.78,51.8,55200.0,33.5128,33.5128,33.4934,33.5064,55200.0
2006-09-05 12:15:00,51.79,51.81,51.79,51.8,42100.0,33.4999,33.5128,33.4999,33.5064,42100.0
2006-09-05 12:20:00,51.81,51.82,51.81,51.82,86900.0,33.5128,33.5193,33.5128,33.5193,86900.0
2006-09-05 12:25:00,51.81,51.85,51.81,51.83,69500.0,33.5128,33.5387,33.5128,33.5258,69500.0
2006-09-05 12:30:00,51.84,51.85,51.83,51.84,49400.0,33.5322,33.5387,33.5258,33.5322,49400.0
2006-09-05 12:35:00,51.84,51.86,51.83,51.83,62700.0,33.5322,33.5452,33.5258,33.5258,62700.0
2006-09-05 12:40:00,51.83,51.84,51.81,51.82,32900.0,33.5258,33.5322,33.5128,33.5193,32900.0
2006-09-05 12:45:00,51.83,51.87,51.82,51.86,86800.0,33.5258,33.5516,33.5193,33.5452,86800.0
2006-09-05 12:50:00,51.86,51.87,51.81,51.85,45600.0,33.5452,33.5516,33.5128,33.5387,45600.0
2006-09-05 12:55:00,51.83,51.87,51.83,51.87,52300.0,33.5258,33.5516,33.5258,33.5516,52300.0
2006-09-05 13:00:00,51.87,51.87,51.86,51.86,15100.0,33.5516,33.5516,33.5452,33.5452,15100.0
2006-09-05 13:05:00,51.86,51.87,51.81,51.81,69900.0,33.5452,33.5516,33.5128,33.5128,69900.0
2006-09-05 13:10:00,51.81,51.83,51.81,51.83,145000.0,33.5128,33.5258,33.5128,33.5258,145000.0
2006-09-05 13:15:00,51.83,51.84,51.81,51.82,101200.0,33.5258,33.5322,33.5128,33.5193,101200.0
2006-09-05 13:20:00,51.81,51.84,51.81,51.84,75000.0,33.5128,33.5322,33.5128,33.5322,75000.0
2006-09-05 13:25:00,51.84,51.84,51.83,51.84,32600.0,33.5322,33.5322,33.5258,33.5322,32600.0
2006-09-05 13:30:00,51.84,51.85,51.83,51.83,28800.0,33.5322,33.5387,33.5258,33.5258,28800.0
2006-09-05 13:35:00,51.83,51.84,51.81,51.83,120800.0,33.5258,33.5322,33.5128,33.5258,120800.0
2006-09-05 13:40:00,51.84,51.84,51.82,51.82,101900.0,33.5322,33.5322,33.5193,33.5193,101900.0
2006-09-05 13:45:00,51.83,51.84,51.81,51.82,72000.0,33.5258,33.5322,33.5128,33.5193,72000.0
2006-09-05 13:50:00,51.81,51.84,51.8,51.84,128500.0,33.5128,33.5322,33.5064,33.5322,128500.0
2006-09-05 13:55:00,51.84,51.85,51.83,51.84,35000.0,33.5322,33.5387,33.5258,33.5322,35000.0
2006-09-05 14:00:00,51.83,51.84,51.82,51.82,71600.0,33.5258,33.5322,33.5193,33.5193,71600.0
2006-09-05 14:05:00,51.82,51.86,51.81,51.85,104400.0,33.5193,33.5452,33.5128,33.5387,104400.0
2006-09-05 14:10:00,51.85,51.86,51.82,51.83,101100.0,33.5387,33.5452,33.5193,33.5258,101100.0
2006-09-05 14:15:00,51.83,51.85,51.82,51.83,148300.0,33.5258,33.5387,33.5193,33.5258,148300.0
2006-09-05 14:20:00,51.83,51.84,51.79,51.81,950000.0,33.5258,33.5322,33.4999,33.5128,950000.0
2006-09-05 14:25:00,51.81,51.81,51.79,51.81,70200.0,33.5128,33.5128,33.4999,33.5128,70200.0
2006-09-05 14:30:00,51.81,51.81,51.78,51.8,77800.0,33.5128,33.5128,33.4934,33.5064,77800.0
2006-09-05 14:35:00,51.8,51.83,51.8,51.81,180400.0,33.5064,33.5258,33.5064,33.5128,180400.0
2006-09-05 14:40:00,51.81,51.85,51.8,51.85,148700.0,33.5128,33.5387,33.5064,33.5387,148700.0
2006-09-05 14:45:00,51.85,51.85,51.81,51.84,139700.0,33.5387,33.5387,33.5128,33.5322,139700.0
2006-09-05 14:50:00,51.84,51.85,51.81,51.81,84600.0,33.5322,33.5387,33.5128,33.5128,84600.0
2006-09-05 14:55:00,51.81,51.87,51.8,51.85,119800.0,33.5128,33.5516,33.5064,33.5387,119800.0
2006-09-05 15:00:00,51.84,51.87,51.82,51.86,139100.0,33.5322,33.5516,33.5193,33.5452,139100.0
2006-09-05 15:05:00,51.86,51.87,51.83,51.83,94800.0,33.5452,33.5516,33.5258,33.5258,94800.0
2006-09-05 15:10:00,51.83,51.84,51.82,51.84,62600.0,33.5258,33.5322,33.5193,33.5322,62600.0
2006-09-05 15:15:00,51.83,51.84,51.81,51.82,141100.0,33.5258,33.5322,33.5128,33.5193,141100.0
2006-09-05 15:20:00,51.81,51.84,51.81,51.82,107200.0,33.5128,33.5322,33.5128,33.5193,107200.0
2006-09-05 15:25:00,51.82,51.83,51.78,51.82,74200.0,33.5193,33.5258,33.4934,33.5193,74200.0
2006-09-05 15:30:00,51.82,51.83,51.78,51.78,105200.0,33.5193,33.5258,33.4934,33.4934,105200.0
2006-09-05 15:35:00,51.78,51.79,51.76,51.79,114000.0,33.4934,33.4999,33.4805,33.4999,114000.0
2006-09-05 15:40:00,51.79,51.79,51.75,51.78,106000.0,33.4999,33.4999,33.474,33.4934,106000.0
2006-09-05 15:45:00,51.78,51.8,51.73,51.74,194800.0,33.4934,33.5064,33.4611,33.4675,194800.0
2006-09-05 15:50:00,51.74,51.77,51.73,51.77,81800.0,33.4675,33.4869,33.4611,33.4869,81800.0
2006-09-05 15:55:00,51.77,51.78,51.73,51.77,135800.0,33.4869,33.4934,33.4611,33.4869,135800.0
2006-09-06 09:30:00,51.5,51.61,51.49,51.58,322000.0,33.3123,33.3835,33.3058,33.364,322000.0
2006-09-06 09:35:00,51.58,51.64,51.58,51.61,151200.0,33.364,33.4029,33.364,33.3835,151200.0
2006-09-06 09:40:00,51.63,51.73,51.6,51.71,193400.0,33.3964,33.4611,33.377,33.4481,193400.0
2006-09-06 09:45:00,51.71,51.72,51.66,51.69,99200.0,33.4481,33.4546,33.4158,33.4352,99200.0
2006-09-06 09:50:00,51.69,51.69,51.53,51.55,171200.0,33.4352,33.4352,33.3317,33.3446,171200.0
2006-09-06 09:55:00,51.55,51.57,51.53,51.57,68800.0,33.3446,33.3576,33.3317,33.3576,68800.0
2006-09-06 10:00:00,51.57,51.65,51.57,51.59,77800.0,33.3576,33.4093,33.3576,33.3705,77800.0
2006-09-06 10:05:00,51.6,51.61,51.59,51.6,100400.0,33.377,33.3835,33.3705,33.377,100400.0
2006-09-06 10:10:00,51.59,51.62,51.58,51.59,90700.0,33.3705,33.3899,33.364,33.3705,90700.0
2006-09-06 10:15:00,51.58,51.6,51.56,51.6,162800.0,33.364,33.377,33.3511,33.377,162800.0
2006-09-06 10:20:00,51.6,51.61,51.57,51.59,120200.0,33.377,33.3835,33.3576,33.3705,120200.0
2006-09-06 10:25:00,51.6,51.6,51.56,51.56,89900.0,33.377,33.377,33.3511,33.3511,89900.0
2006-09-06 10:30:00,51.56,51.58,51.53,51.55,100700.0,33.3511,33.364,33.3317,33.3446,100700.0
2006-09-06 10:35:00,51.54,51.58,51.54,51.58,73000.0,33.3382,33.364,33.3382,33.364,73000.0
2006-09-06 10:40:00,51.57,51.58,51.53,51.54,102600.0,33.3576,33.364,33.3317,33.3382,102600.0
2006-09-06 10:45:00,51.54,51.55,51.52,51.54,88200.0,33.3382,33.3446,33.3252,33.3382,88200.0
2006-09-06 10:50:00,51.53,51.63,51.42,51.63,133500.0,33.3317,33.3964,33.2606,33.3964,133500.0
2006-09-06 10:55:00,51.63,51.63,51.58,51.6,108300.0,33.3964,33.3964,33.364,33.377,108300.0
2006-09-06 11:00:00,51.6,51.62,51.58,51.62,88700.0,33.377,33.3899,33.364,33.3899,88700.0
2006-09-06 11:05:00,51.61,51.62,51.57,51.58,188100.0,33.3835,33.3899,33.3576,33.364,188100.0
2006-09-06 11:10:00,51.57,51.58,51.54,51.54,105600.0,33.3576,33.364,33.3382,33.3382,105600.0
2006-09-06 11:15:00,51.54,51.57,51.52,51.57,131400.0,33.3382,33.3576,33.3252,33.3576,131400.0
2006-09-06 11:20:00,51.57,51.61,51.56,51.6,115600.0,33.3576,33.3835,33.3511,33.377,115600.0
2006-09-06 11:25:00,51.6,51.63,51.59,51.62,115500.0,33.377,33.3964,33.3705,33.3899,115500.0
2006-09-06 11:30:00,51.62,51.63,51.6,51.61,51200.0,33.3899,33.3964,33.377,33.3835,51200.0
2006-09-06 11:35:00,51.6,51.63,51.6,51.62,61300.0,33.377,33.3964,33.377,33.3899,61300.0
2006-09-06 11:40:00,51.62,51.66,51.62,51.64,38100.0,33.3899,33.4158,33.3899,33.4029,38100.0
2006-09-06 11:45:00,51.64,51.67,51.64,51.66,63600.0,33.4029,33.4223,33.4029,33.4158,63600.0
2006-09-06 11:50:00,51.65,51.66,51.63,51.66,117900.0,33.4093,33.4158,33.3964,33.4158,117900.0
2006-09-06 11:55:00,51.65,51.7,51.65,51.68,47100.0,33.4093,33.4417,33.4093,33.4287,47100.0
2006-09-06 12:00:00,51.68,51.72,51.66,51.7,54500.0,33.4287,33.4546,33.4158,33.4417,54500.0
2006-09-06 12:05:00,51.7,51.71,51.69,51.71,56100.0,33.4417,33.4481,33.4352,33.4481,56100.0
2006-09-06 12:10:00,51.71,51.74,51.71,51.73,67800.0,33.4481,33.4675,33.4481,33.4611,67800.0
2006-09-06 12:15:00,51.73,51.76,51.72,51.76,52500.0,33.4611,33.4805,33.4546,33.4805,52500.0
2006-09-06 12:20:00,51.76,51.77,51.74,51.77,47000.0,33.4805,33.4869,33.4675,33.4869,47000.0
2006-09-06 12:25:00,51.77,51.8,51.76,51.79,58400.0,33.4869,33.5064,33.4805,33.4999,58400.0
2006-09-06 12:30:00,51.8,51.82,51.79,51.8,86700.0,33.5064,33.5193,33.4999,33.5064,86700.0
2006-09-06 12:35:00,51.79,51.8,51.78,51.8,49100.0,33.4999,33.5064,33.4934,33.5064,49100.0
2006-09-06 12:40:00,51.8,51.81,51.78,51.8,89000.0,33.5064,33.5128,33.4934,33.5064,89000.0
2006-09-06 12:45:00,51.78,51.81,51.78,51.8,100300.0,33.4934,33.5128,33.4934,33.5064,100300.0
2006-09-06 12:50:00,51.8,51.82,51.8,51.82,58100.0,33.5064,33.5193,33.5064,33.5193,58100.0
2006-09-06 12:55:00,51.82,51.85,51.8,51.85,47100.0,33.5193,33.5387,33.5064,33.5387,47100.0
2006-09-06 13:00:00,51.85,51.87,51.83,51.86,90600.0,33.5387,33.5516,33.5258,33.5452,90600.0
2006-09-06 13:05:00,51.86,51.88,51.86,51.87,58800.0,33.5452,33.5581,33.5452,33.5516,58800.0
2006-09-06 13:10:00,51.87,51.9,51.86,51.88,95400.0,33.5516,33.571,33.5452,33.5581,95400.0
2006-09-06 13:15:00,51.88,51.89,51.86,51.88,83200.0,33.5581,33.5646,33.5452,33.5581,83200.0
2006-09-06 13:20:00,51.89,51.89,51.87,51.89,53600.0,33.5646,33.5646,33.5516,33.5646,53600.0
2006-09-06 13:25:00,51.89,51.91,51.87,51.87,91100.0,33.5646,33.5775,33.5516,33.5516,91100.0
2006-09-06 13:30:00,51.87,51.9,51.87,51.89,80400.0,33.5516,33.571,33.5516,33.5646,80400.0
2006-09-06 13:35:00,51.89,51.89,51.84,51.84,66900.0,33.5646,33.5646,33.5322,33.5322,66900.0
2006-09-06 13:40:00,51.85,51.89,51.85,51.89,26300.0,33.5387,33.5646,33.5387,33.5646,26300.0
2006-09-06 13:45:00,51.88,51.89,51.88,51.88,55300.0,33.5581,33.5646,33.5581,33.5581,55300.0
2006-09-06 13:50:00,51.88,51.9,51.86,51.88,91000.0,33.5581,33.571,33.5452,33.5581,91000.0
2006-09-06 13:55:00,51.88,51.89,51.85,51.87,65600.0,33.5581,33.5646,33.5387,33.5516,65600.0
2006-09-06 14:00:00,51.87,51.87,51.8,51.85,107900.0,33.5516,33.5516,33.5064,33.5387,107900.0
2006-09-06 14:05:00,51.85,51.91,51.83,51.9,74600.0,33.5387,33.5775,33.5258,33.571,74600.0
2006-09-06 14:10:00,51.9,51.9,51.81,51.82,86600.0,33.571,33.571,33.5128,33.5193,86600.0
2006-09-06 14:15:00,51.82,51.85,51.8,51.82,68500.0,33.5193,33.5387,33.5064,33.5193,68500.0
2006-09-06 14:20:00,51.82,51.83,51.74,51.77,476700.0,33.5193,33.5258,33.4675,33.4869,476700.0
2006-09-06 14:25:00,51.77,51.82,51.76,51.8,45500.0,33.4869,33.5193,33.4805,33.5064,45500.0
2006-09-06 14:30:00,51.81,51.81,51.75,51.77,97700.0,33.5128,33.5128,33.474,33.4869,97700.0
2006-09-06 14:35:00,51.78,51.79,51.74,51.75,77000.0,33.4934,33.4999,33.4675,33.474,77000.0
2006-09-06 14:40:00,51.74,51.76,51.7,51.72,91400.0,33.4675,33.4805,33.4417,33.4546,91400.0
2006-09-06 14:45:00,51.73,51.73,51.7,51.72,302500.0,33.4611,33.4611,33.4417,33.4546,302500.0
2006-09-06 14:50:00,51.72,51.73,51.64,51.66,188800.0,33.4546,33.4611,33.4029,33.4158,188800.0
2006-09-06 14:55:00,51.65,51.67,51.62,51.66,141400.0,33.4093,33.4223,33.3899,33.4158,141400.0
2006-09-06 15:00:00,51.66,51.66,51.63,51.63,73100.0,33.4158,33.4158,33.3964,33.3964,73100.0
2006-09-06 15:05:00,51.63,51.7,51.61,51.68,132900.0,33.3964,33.4417,33.3835,33.4287,132900.0
2006-09-06 15:10:00,51.68,51.72,51.67,51.7,146600.0,33.4287,33.4546,33.4223,33.4417,146600.0
2006-09-06 15:15:00,51.7,51.7,51.67,51.68,87200.0,33.4417,33.4417,33.4223,33.4287,87200.0
2006-09-06 15:20:00,51.68,51.7,51.67,51.7,103900.0,33.4287,33.4417,33.4223,33.4417,103900.0
2006-09-06 15:25:00,51.7,51.71,51.68,51.68,88300.0,33.4417,33.4481,33.4287,33.4287,88300.0
2006-09-06 15:30:00,51.68,51.7,51.66,51.67,88500.0,33.4287,33.4417,33.4158,33.4223,88500.0
2006-09-06 15:35:00,51.67,51.67,51.63,51.63,121500.0,33.4223,33.4223,33.3964,33.3964,121500.0
2006-09-06 15:40:00,51.63,51.64,51.62,51.63,473000.0,33.3964,33.4029,33.3899,33.3964,473000.0
2006-09-06 15:45:00,51.63,51.65,51.62,51.63,294700.0,33.3964,33.4093,33.3899,33.3964,294700.0
2006-09-06 15:50:00,51.63,51.64,51.61,51.62,193300.0,33.3964,33.4029,33.3835,33.3899,193300.0
2006-09-06 15:55:00,51.61,51.63,51.61,51.61,188600.0,33.3835,33.3964,33.3835,33.3835,188600.0
2006-09-07 09:30:00,51.64,51.65,51.6,51.64,205600.0,33.4029,33.4093,33.377,33.4029,205600.0
2006-09-07 09:35:00,51.62,51.67,51.62,51.66,104200.0,33.3899,33.4223,33.3899,33.4158,104200.0
2006-09-07 09:40:00,51.66,51.79,51.66,51.74,109400.0,33.4158,33.4999,33.4158,33.4675,109400.0
2006-09-07 09:45:00,51.73,51.84,51.71,51.79,108700.0,33.4611,33.5322,33.4481,33.4999,108700.0
2006-09-07 09:50:00,51.78,51.84,51.78,51.83,76100.0,33.4934,33.5322,33.4934,33.5258,76100.0
2006-09-07 09:55:00,51.82,51.86,51.8,51.84,108600.0,33.5193,33.5452,33.5064,33.5322,108600.0
2006-09-07 10:00:00,51.84,51.87,51.8,51.82,128900.0,33.5322,33.5516,33.5064,33.5193,128900.0
2006-09-07 10:05:00,51.82,51.82,51.72,51.72,132400.0,33.5193,33.5193,33.4546,33.4546,132400.0
2006-09-07 10:10:00,51.73,51.77,51.71,51.74,176400.0,33.4611,33.4869,33.4481,33.4675,176400.0
2006-09-07 10:15:00,51.75,51.76,51.69,51.74,93000.0,33.474,33.4805,33.4352,33.4675,93000.0
2006-09-07 10:20:00,51.75,51.75,51.66,51.66,108100.0,33.474,33.474,33.4158,33.4158,108100.0
2006-09-07 10:25:00,51.66,51.71,51.64,51.71,92300.0,33.4158,33.4481,33.4029,33.4481,92300.0
2006-09-07 10:30:00,51.71,51.8,51.69,51.79,103900.0,33.4481,33.5064,33.4352,33.4999,103900.0
2006-09-07 10:35:00,51.79,51.8,51.76,51.77,127900.0,33.4999,33.5064,33.4805,33.4869,127900.0
2006-09-07 10:40:00,51.76,51.77,51.69,51.7,109900.0,33.4805,33.4869,33.4352,33.4417,109900.0
2006-09-07 10:45:00,51.71,51.71,51.6,51.6,149100.0,33.4481,33.4481,33.377,33.377,149100.0
2006-09-07 10:50:00,51.6,51.6,51.56,51.59,96300.0,33.377,33.377,33.3511,33.3705,96300.0
2006-09-07 10:55:00,51.58,51.67,51.56,51.67,63700.0,33.364,33.4223,33.3511,33.4223,63700.0
2006-09-07 11:00:00,51.67,51.72,51.66,51.7,86800.0,33.4223,33.4546,33.4158,33.4417,86800.0
2006-09-07 11:05:00,51.7,51.71,51.66,51.66,64700.0,33.4417,33.4481,33.4158,33.4158,64700.0
2006-09-07 11:10:00,51.66,51.68,51.63,51.64,49300.0,33.4158,33.4287,33.3964,33.4029,49300.0
2006-09-07 11:15:00,51.63,51.66,51.62,51.63,69300.0,33.3964,33.4158,33.3899,33.3964,69300.0
2006-09-07 11:20:00,51.63,51.64,51.6,51.61,62100.0,33.3964,33.4029,33.377,33.3835,62100.0
2006-09-07 11:25:00,51.61,51.61,51.56,51.56,35800.0,33.3835,33.3835,33.3511,33.3511,35800.0
2006-09-07 11:30:00,51.56,51.6,51.55,51.59,112200.0,33.3511,33.377,33.3446,33.3705,112200.0
2006-09-07 11:35:00,51.59,51.6,51.52,51.55,71200.0,33.3705,33.377,33.3252,33.3446,71200.0
2006-09-07 11:40:00,51.55,51.57,51.47,51.48,156300.0,33.3446,33.3576,33.2929,33.2994,156300.0
2006-09-07 11:45:00,51.48,51.48,51.44,51.44,110300.0,33.2994,33.2994,33.2735,33.2735,110300.0
2006-09-07 11:50:00,51.44,51.48,51.43,51.44,83600.0,33.2735,33.2994,33.267,33.2735,83600.0
2006-09-07 11:55:00,51.44,51.59,51.44,51.57,75700.0,33.2735,33.3705,33.2735,33.3576,75700.0
2006-09-07 12:00:00,51.57,51.58,51.54,51.55,67500.0,33.3576,33.364,33.3382,33.3446,67500.0
2006-09-07 12:05:00,51.56,51.57,51.55,51.55,64300.0,33.3511,33.3576,33.3446,33.3446,64300.0
2006-09-07 12:10:00,51.56,51.56,51.49,51.51,42700.0,33.3511,33.3511,33.3058,33.3188,42700.0
2006-09-07 12:15:00,51.51,51.51,51.46,51.46,40100.0,33.3188,33.3188,33.2864,33.2864,40100.0
2006-09-07 12:20:00,51.47,51.5,51.46,51.47,42500.0,33.2929,33.3123,33.2864,33.2929,42500.0
2006-09-07 12:25:00,51.48,51.48,51.43,51.45,60700.0,33.2994,33.2994,33.267,33.28,60700.0
2006-09-07 12:30:00,51.45,51.56,51.45,51.55,70600.0,33.28,33.3511,33.28,33.3446,70600.0
2006-09-07 12:35:00,51.53,51.55,51.52,51.55,36000.0,33.3317,33.3446,33.3252,33.3446,36000.0
2006-09-07 12:40:00,51.55,51.58,51.54,51.56,31600.0,33.3446,33.364,33.3382,33.3511,31600.0
2006-09-07 12:45:00,51.56,51.56,51.55,51.55,29100.0,33.3511,33.3511,33.3446,33.3446,29100.0
2006-09-07 12:50:00,51.54,51.57,51.54,51.57,50700.0,33.3382,33.3576,33.3382,33.3576,50700.0
2006-09-07 12:55:00,51.57,51.58,51.55,51.57,29000.0,33.3576,33.364,33.3446,33.3576,29000.0
2006-09-07 13:00:00,51.57,51.58,51.56,51.56,26300.0,33.3576,33.364,33.3511,33.3511,26300.0
2006-09-07 13:05:00,51.56,51.6,51.56,51.6,65000.0,33.3511,33.377,33.3511,33.377,65000.0
2006-09-07 13:10:00,51.6,51.63,51.58,51.59,66900.0,33.377,33.3964,33.364,33.3705,66900.0
2006-09-07 13:15:00,51.59,51.65,51.58,51.65,47600.0,33.3705,33.4093,33.364,33.4093,47600.0
2006-09-07 13:20:00,51.65,51.67,51.63,51.63,37100.0,33.4093,33.4223,33.3964,33.3964,37100.0
2006-09-07 13:25:00,51.63,51.63,51.6,51.62,32400.0,33.3964,33.3964,33.377,33.3899,32400.0
2006-09-07 13:30:00,51.62,51.64,51.61,51.61,38900.0,33.3899,33.4029,33.3835,33.3835,38900.0
2006-09-07 13:35:00,51.61,51.68,51.61,51.68,75400.0,33.3835,33.4287,33.3835,33.4287,75400.0
2006-09-07 13:40:00,51.68,51.74,51.68,51.73,92000.0,33.4287,33.4675,33.4287,33.4611,92000.0
2006-09-07 13:45:00,51.72,51.81,51.72,51.81,97800.0,33.4546,33.5128,33.4546,33.5128,97800.0
2006-09-07 13:50:00,51.81,51.82,51.77,51.8,83900.0,33.5128,33.5193,33.4869,33.5064,83900.0
2006-09-07 13:55:00,51.79,51.8,51.75,51.75,42800.0,33.4999,33.5064,33.474,33.474,42800.0
2006-09-07 14:00:00,51.76,51.8,51.75,51.78,140700.0,33.4805,33.5064,33.474,33.4934,140700.0
2006-09-07 14:05:00,51.78,51.79,51.75,51.77,53600.0,33.4934,33.4999,33.474,33.4869,53600.0
2006-09-07 14:10:00,51.77,51.81,51.77,51.8,66000.0,33.4869,33.5128,33.4869,33.5064,66000.0
2006-09-07 14:15:00,51.85,51.85,51.77,51.77,254600.0,33.5387,33.5387,33.4869,33.4869,254600.0
2006-09-07 14:20:00,51.77,51.77,51.69,51.7,110200.0,33.4869,33.4869,33.4352,33.4417,110200.0
2006-09-07 14:25:00,51.69,51.7,51.67,51.69,104000.0,33.4352,33.4417,33.4223,33.4352,104000.0
2006-09-07 14:30:00,51.69,51.85,51.68,51.71,96700.0,33.4352,33.5387,33.4287,33.4481,96700.0
2006-09-07 14:35:00,51.69,51.7,51.68,51.68,121300.0,33.4352,33.4417,33.4287,33.4287,121300.0
2006-09-07 14:40:00,51.68,51.69,51.62,51.69,152800.0,33.4287,33.4352,33.3899,33.4352,152800.0
2006-09-07 14:45:00,51.68,51.69,51.66,51.66,32900.0,33.4287,33.4352,33.4158,33.4158,32900.0
2006-09-07 14:50:00,51.67,51.71,51.66,51.7,155000.0,33.4223,33.4481,33.4158,33.4417,155000.0
2006-09-07 14:55:00,51.71,51.71,51.67,51.69,112900.0,33.4481,33.4481,33.4223,33.4352,112900.0
2006-09-07 15:00:00,51.69,51.71,51.62,51.62,104400.0,33.4352,33.4481,33.3899,33.3899,104400.0
2006-09-07 15:05:00,51.61,51.67,51.61,51.65,119200.0,33.3835,33.4223,33.3835,33.4093,119200.0
2006-09-07 15:10:00,51.66,51.71,51.66,51.7,107400.0,33.4158,33.4481,33.4158,33.4417,107400.0
2006-09-07 15:15:00,51.69,51.71,51.64,51.64,110000.0,33.4352,33.4481,33.4029,33.4029,110000.0
2006-09-07 15:20:00,51.65,51.69,51.63,51.68,108600.0,33.4093,33.4352,33.3964,33.4287,108600.0
2006-09-07 15:25:00,51.68,51.74,51.61,51.74,139100.0,33.4287,33.4675,33.3835,33.4675,139100.0
2006-09-07 15:30:00,51.73,51.74,51.67,51.68,176800.0,33.4611,33.4675,33.4223,33.4287,176800.0
2006-09-07 15:35:00,51.68,51.68,51.59,51.6,195100.0,33.4287,33.4287,33.3705,33.377,195100.0
2006-09-07 15:40:00,51.6,51.63,51.58,51.63,235500.0,33.377,33.3964,33.364,33.3964,235500.0
2006-09-07 15:45:00,51.63,51.65,51.56,51.57,258300.0,33.3964,33.4093,33.3511,33.3576,258300.0
2006-09-07 15:50:00,51.56,51.57,51.5,51.5,624000.0,33.3511,33.3576,33.3123,33.3123,624000.0
2006-09-07 15:55:00,51.5,51.52,51.48,51.51,467600.0,33.3123,33.3252,33.2994,33.3188,467600.0
2006-09-08 09:30:00,51.4,51.71,51.2,51.64,245700.0,33.2476,33.4481,33.1182,33.4029,245700.0
2006-09-08 09:35:00,51.63,51.65,51.63,51.64,43600.0,33.3964,33.4093,33.3964,33.4029,43600.0
2006-09-08 09:40:00,51.63,51.63,51.57,51.57,146600.0,33.3964,33.3964,33.3576,33.3576,146600.0
2006-09-08 09:45:00,51.57,51.58,51.52,51.52,94400.0,33.3576,33.364,33.3252,33.3252,94400.0
2006-09-08 09:50:00,51.53,51.53,51.51,51.52,75900.0,33.3317,33.3317,33.3188,33.3252,75900.0
2006-09-08 09:55:00,51.51,51.52,51.45,51.47,166900.0,33.3188,33.3252,33.28,33.2929,166900.0
2006-09-08 10:00:00,51.47,51.51,51.45,51.51,104900.0,33.2929,33.3188,33.28,33.3188,104900.0
2006-09-08 10:05:00,51.51,51.52,51.44,51.44,99100.0,33.3188,33.3252,33.2735,33.2735,99100.0
2006-09-08 10:10:00,51.44,51.45,51.35,51.36,258100.0,33.2735,33.28,33.2153,33.2217,258100.0
2006-09-08 10:15:00,51.35,51.38,51.33,51.33,120300.0,33.2153,33.2347,33.2023,33.2023,120300.0
2006-09-08 10:20:00,51.33,51.34,51.25,51.31,110000.0,33.2023,33.2088,33.1506,33.1894,110000.0
2006-09-08 10:25:00,51.31,51.33,51.3,51.33,98600.0,33.1894,33.2023,33.1829,33.2023,98600.0
2006-09-08 10:30:00,51.34,51.39,51.33,51.37,64200.0,33.2088,33.2411,33.2023,33.2282,64200.0
2006-09-08 10:35:00,51.38,51.42,51.36,51.42,64900.0,33.2347,33.2606,33.2217,33.2606,64900.0
2006-09-08 10:40:00,51.42,51.46,51.41,51.46,49100.0,33.2606,33.2864,33.2541,33.2864,49100.0
2006-09-08 10:45:00,51.45,51.5,51.42,51.5,118200.0,33.28,33.3123,33.2606,33.3123,118200.0
2006-09-08 10:50:00,51.49,51.53,51.47,51.51,100600.0,33.3058,33.3317,33.2929,33.3188,100600.0
2006-09-08 10:55:00,51.51,51.54,51.48,51.53,59600.0,33.3188,33.3382,33.2994,33.3317,59600.0
2006-09-08 11:00:00,51.53,51.6,51.53,51.6,81100.0,33.3317,33.377,33.3317,33.377,81100.0
2006-09-08 11:05:00,51.6,51.62,51.54,51.62,81700.0,33.377,33.3899,33.3382,33.3899,81700.0
2006-09-08 11:10:00,51.62,51.63,51.59,51.61,107200.0,33.3899,33.3964,33.3705,33.3835,107200.0
2006-09-08 11:15:00,51.61,51.63,51.56,51.59,37400.0,33.3835,33.3964,33.3511,33.3705,37400.0
2006-09-08 11:20:00,51.59,51.6,51.56,51.56,28800.0,33.3705,33.377,33.3511,33.3511,28800.0
2006-09-08 11:25:00,51.55,51.56,51.55,51.56,30900.0,33.3446,33.3511,33.3446,33.3511,30900.0
2006-09-08 11:30:00,51.55,51.57,51.54,51.54,70400.0,33.3446,33.3576,33.3382,33.3382,70400.0
2006-09-08 11:35:00,51.54,51.56,51.51,51.54,74000.0,33.3382,33.3511,33.3188,33.3382,74000.0
2006-09-08 11:40:00,51.54,51.55,51.48,51.5,70400.0,33.3382,33.3446,33.2994,33.3123,70400.0
2006-09-08 11:45:00,51.52,51.53,51.47,51.49,139500.0,33.3252,33.3317,33.2929,33.3058,139500.0
2006-09-08 11:50:00,51.49,51.55,51.49,51.52,49200.0,33.3058,33.3446,33.3058,33.3252,49200.0
2006-09-08 11:55:00,51.52,51.54,51.42,51.42,93300.0,33.3252,33.3382,33.2606,33.2606,93300.0
2006-09-08 12:00:00,51.43,51.44,51.42,51.43,188300.0,33.267,33.2735,33.2606,33.267,188300.0
2006-09-08 12:05:00,51.42,51.45,51.42,51.44,39400.0,33.2606,33.28,33.2606,33.2735,39400.0
2006-09-08 12:10:00,51.43,51.44,51.42,51.43,62800.0,33.267,33.2735,33.2606,33.267,62800.0
2006-09-08 12:15:00,51.43,51.43,51.42,51.43,28600.0,33.267,33.267,33.2606,33.267,28600.0
2006-09-08 12:20:00,51.42,51.43,51.4,51.4,33300.0,33.2606,33.267,33.2476,33.2476,33300.0
2006-09-08 12:25:00,51.41,51.41,51.37,51.38,51900.0,33.2541,33.2541,33.2282,33.2347,51900.0
2006-09-08 12:30:00,51.39,51.4,51.36,51.37,168500.0,33.2411,33.2476,33.2217,33.2282,168500.0
2006-09-08 12:35:00,51.37,51.41,51.36,51.39,65500.0,33.2282,33.2541,33.2217,33.2411,65500.0
2006-09-08 12:40:00,51.4,51.41,51.39,51.4,51300.0,33.2476,33.2541,33.2411,33.2476,51300.0
2006-09-08 12:45:00,51.41,51.42,51.4,51.41,26400.0,33.2541,33.2606,33.2476,33.2541,26400.0
2006-09-08 12:50:00,51.42,51.43,51.4,51.42,65500.0,33.2606,33.267,33.2476,33.2606,65500.0
2006-09-08 12:55:00,51.42,51.47,51.42,51.45,90500.0,33.2606,33.2929,33.2606,33.28,90500.0
2006-09-08 13:00:00,51.44,51.46,51.38,51.39,150300.0,33.2735,33.2864,33.2347,33.2411,150300.0
2006-09-08 13:05:00,51.39,51.39,51.37,51.37,42700.0,33.2411,33.2411,33.2282,33.2282,42700.0
2006-09-08 13:10:00,51.38,51.38,51.34,51.34,53400.0,33.2347,33.2347,33.2088,33.2088,53400.0
2006-09-08 13:15:00,51.35,51.36,51.34,51.34,30700.0,33.2153,33.2217,33.2088,33.2088,30700.0
2006-09-08 13:20:00,51.34,51.42,51.34,51.42,136500.0,33.2088,33.2606,33.2088,33.2606,136500.0
2006-09-08 13:25:00,51.42,51.5,51.42,51.46,123100.0,33.2606,33.3123,33.2606,33.2864,123100.0
2006-09-08 13:30:00,51.46,51.48,51.45,51.46,40600.0,33.2864,33.2994,33.28,33.2864,40600.0
2006-09-08 13:35:00,51.47,51.53,51.46,51.53,52000.0,33.2929,33.3317,33.2864,33.3317,52000.0
2006-09-08 13:40:00,51.53,51.53,51.51,51.52,56100.0,33.3317,33.3317,33.3188,33.3252,56100.0
2006-09-08 13:45:00,51.51,51.51,51.48,51.49,39700.0,33.3188,33.3188,33.2994,33.3058,39700.0
2006-09-08 13:50:00,51.49,51.53,51.48,51.53,36600.0,33.3058,33.3317,33.2994,33.3317,36600.0
2006-09-08 13:55:00,51.53,51.65,51.52,51.65,136900.0,33.3317,33.4093,33.3252,33.4093,136900.0
2006-09-08 14:00:00,51.65,51.67,51.63,51.64,85200.0,33.4093,33.4223,33.3964,33.4029,85200.0
2006-09-08 14:05:00,51.64,51.65,51.6,51.6,43500.0,33.4029,33.4093,33.377,33.377,43500.0
2006-09-08 14:10:00,51.6,51.62,51.59,51.59,83000.0,33.377,33.3899,33.3705,33.3705,83000.0
2006-09-08 14:15:00,51.59,51.64,51.59,51.62,55100.0,33.3705,33.4029,33.3705,33.3899,55100.0
2006-09-08 14:20:00,51.62,51.63,51.6,51.61,66500.0,33.3899,33.3964,33.377,33.3835,66500.0
2006-09-08 14:25:00,51.62,51.66,51.61,51.63,72100.0,33.3899,33.4158,33.3835,33.3964,72100.0
2006-09-08 14:30:00,51.63,51.65,51.61,51.64,68100.0,33.3964,33.4093,33.3835,33.4029,68100.0
2006-09-08 14:35:00,51.62,51.64,51.62,51.63,69000.0,33.3899,33.4029,33.3899,33.3964,69000.0
2006-09-08 14:40:00,51.63,51.64,51.61,51.61,29000.0,33.3964,33.4029,33.3835,33.3835,29000.0
2006-09-08 14:45:00,51.62,51.63,51.61,51.63,37900.0,33.3899,33.3964,33.3835,33.3964,37900.0
2006-09-08 14:50:00,51.63,51.63,51.6,51.63,42300.0,33.3964,33.3964,33.377,33.3964,42300.0
2006-09-08 14:55:00,51.63,51.67,51.62,51.66,57800.0,33.3964,33.4223,33.3899,33.4158,57800.0
2006-09-08 15:00:00,51.67,51.67,51.66,51.66,50000.0,33.4223,33.4223,33.4158,33.4158,50000.0
2006-09-08 15:05:00,51.67,51.67,51.63,51.66,180600.0,33.4223,33.4223,33.3964,33.4158,180600.0
2006-09-08 15:10:00,51.66,51.8,51.66,51.79,160800.0,33.4158,33.5064,33.4158,33.4999,160800.0
2006-09-08 15:15:00,51.79,51.79,51.71,51.72,99500.0,33.4999,33.4999,33.4481,33.4546,99500.0
2006-09-08 15:20:00,51.72,51.78,51.72,51.76,79400.0,33.4546,33.4934,33.4546,33.4805,79400.0
2006-09-08 15:25:00,51.76,51.81,51.75,51.8,133100.0,33.4805,33.5128,33.474,33.5064,133100.0
2006-09-08 15:30:00,51.8,51.8,51.7,51.7,180800.0,33.5064,33.5064,33.4417,33.4417,180800.0
2006-09-08 15:35:00,51.69,51.7,51.65,51.65,137100.0,33.4352,33.4417,33.4093,33.4093,137100.0
2006-09-08 15:40:00,51.65,51.72,51.65,51.72,111100.0,33.4093,33.4546,33.4093,33.4546,111100.0
2006-09-08 15:45:00,51.71,51.73,51.66,51.67,179600.0,33.4481,33.4611,33.4158,33.4223,179600.0
2006-09-08 15:50:00,51.67,51.68,51.62,51.66,181500.0,33.4223,33.4287,33.3899,33.4158,181500.0
2006-09-08 15:55:00,51.66,51.7,51.64,51.68,257300.0,33.4158,33.4417,33.4029,33.4287,257300.0
2006-09-11 09:30:00,51.1,51.3,51.1,51.23,444100.0,33.0536,33.1829,33.0536,33.1377,444100.0
2006-09-11 09:35:00,51.25,51.29,51.23,51.26,238800.0,33.1506,33.1765,33.1377,33.1571,238800.0
2006-09-11 09:40:00,51.27,51.27,51.21,51.26,201300.0,33.1635,33.1635,33.1247,33.1571,201300.0
2006-09-11 09:45:00,51.26,51.26,51.13,51.15,185300.0,33.1571,33.1571,33.073,33.0859,185300.0
2006-09-11 09:50:00,51.16,51.16,51.11,51.11,179300.0,33.0924,33.0924,33.06,33.06,179300.0
2006-09-11 09:55:00,51.12,51.12,50.8,50.9,810700.0,33.0665,33.0665,32.8595,32.9242,810700.0
2006-09-11 10:00:00,50.89,50.95,50.88,50.94,246700.0,32.9177,32.9565,32.9113,32.9501,246700.0
2006-09-11 10:05:00,50.96,51.1,50.95,51.1,211000.0,32.963,33.0536,32.9565,33.0536,211000.0
2006-09-11 10:10:00,51.09,51.1,50.98,50.99,155900.0,33.0471,33.0536,32.9759,32.9824,155900.0
2006-09-11 10:15:00,50.98,51.03,50.98,51.02,177500.0,32.9759,33.0083,32.9759,33.0018,177500.0
2006-09-11 10:20:00,51.01,51.09,51.01,51.09,164500.0,32.9953,33.0471,32.9953,33.0471,164500.0
2006-09-11 10:25:00,51.09,51.1,51.06,51.06,117700.0,33.0471,33.0536,33.0277,33.0277,117700.0
2006-09-11 10:30:00,51.06,51.08,51.04,51.06,215500.0,33.0277,33.0406,33.0148,33.0277,215500.0
2006-09-11 10:35:00,51.06,51.08,51.05,51.06,111800.0,33.0277,33.0406,33.0212,33.0277,111800.0
2006-09-11 10:40:00,51.07,51.09,51.04,51.05,163200.0,33.0342,33.0471,33.0148,33.0212,163200.0
2006-09-11 10:45:00,51.05,51.06,51.03,51.05,154300.0,33.0212,33.0277,33.0083,33.0212,154300.0
2006-09-11 10:50:00,51.05,51.07,51.03,51.07,197300.0,33.0212,33.0342,33.0083,33.0342,197300.0
2006-09-11 10:55:00,51.06,51.08,51.02,51.08,131200.0,33.0277,33.0406,33.0018,33.0406,131200.0
2006-09-11 11:00:00,51.07,51.08,51.05,51.08,70600.0,33.0342,33.0406,33.0212,33.0406,70600.0
2006-09-11 11:05:00,51.08,51.13,51.08,51.09,128400.0,33.0406,33.073,33.0406,33.0471,128400.0
2006-09-11 11:10:00,51.09,51.14,51.07,51.1,87300.0,33.0471,33.0794,33.0342,33.0536,87300.0
2006-09-11 11:15:00,51.11,51.14,51.1,51.12,97600.0,33.06,33.0794,33.0536,33.0665,97600.0
2006-09-11 11:20:00,51.12,51.15,51.11,51.12,107000.0,33.0665,33.0859,33.06,33.0665,107000.0
2006-09-11 11:25:00,51.12,51.14,51.11,51.12,95500.0,33.0665,33.0794,33.06,33.0665,95500.0
2006-09-11 11:30:00,51.12,51.13,51.06,51.06,64000.0,33.0665,33.073,33.0277,33.0277,64000.0
2006-09-11 11:35:00,51.07,51.09,51.04,51.06,367600.0,33.0342,33.0471,33.0148,33.0277,367600.0
2006-09-11 11:40:00,51.06,51.07,51.0,51.0,89800.0,33.0277,33.0342,32.9889,32.9889,89800.0
2006-09-11 11:45:00,51.01,51.03,50.95,50.98,113600.0,32.9953,33.0083,32.9565,32.9759,113600.0
2006-09-11 11:50:00,50.97,50.99,50.97,50.98,31500.0,32.9695,32.9824,32.9695,32.9759,31500.0
2006-09-11 11:55:00,50.98,50.99,50.96,50.96,135800.0,32.9759,32.9824,32.963,32.963,135800.0
2006-09-11 12:00:00,50.96,51.0,50.94,50.95,139700.0,32.963,32.9889,32.9501,32.9565,139700.0
2006-09-11 12:05:00,50.94,50.99,50.9,50.91,197600.0,32.9501,32.9824,32.9242,32.9307,197600.0
2006-09-11 12:10:00,50.91,51.0,50.9,50.98,263600.0,32.9307,32.9889,32.9242,32.9759,263600.0
2006-09-11 12:15:00,50.99,51.01,50.98,50.99,180700.0,32.9824,32.9953,32.9759,32.9824,180700.0
2006-09-11 12:20:00,50.99,51.01,50.97,51.0,176700.0,32.9824,32.9953,32.9695,32.9889,176700.0
2006-09-11 12:25:00,51.01,51.09,51.01,51.08,145400.0,32.9953,33.0471,32.9953,33.0406,145400.0
2006-09-11 12:30:00,51.08,51.09,51.04,51.04,89500.0,33.0406,33.0471,33.0148,33.0148,89500.0
2006-09-11 12:35:00,51.04,51.05,50.98,50.98,107100.0,33.0148,33.0212,32.9759,32.9759,107100.0
2006-09-11 12:40:00,50.98,50.99,50.96,50.96,68400.0,32.9759,32.9824,32.963,32.963,68400.0
2006-09-11 12:45:00,50.96,50.97,50.94,50.95,72400.0,32.963,32.9695,32.9501,32.9565,72400.0
2006-09-11 12:50:00,50.95,50.96,50.93,50.94,55200.0,32.9565,32.963,32.9436,32.9501,55200.0
2006-09-11 12:55:00,50.94,50.94,50.93,50.93,99600.0,32.9501,32.9501,32.9436,32.9436,99600.0
2006-09-11 13:00:00,50.93,50.96,50.91,50.92,239300.0,32.9436,32.963,32.9307,32.9371,239300.0
2006-09-11 13:05:00,50.91,50.94,50.91,50.94,76900.0,32.9307,32.9501,32.9307,32.9501,76900.0
2006-09-11 13:10:00,50.93,50.95,50.92,50.94,128900.0,32.9436,32.9565,32.9371,32.9501,128900.0
2006-09-11 13:15:00,50.94,50.95,50.93,50.94,85900.0,32.9501,32.9565,32.9436,32.9501,85900.0
2006-09-11 13:20:00,50.94,51.01,50.94,50.99,193900.0,32.9501,32.9953,32.9501,32.9824,193900.0
2006-09-11 13:25:00,50.99,51.08,50.98,51.07,196600.0,32.9824,33.0406,32.9759,33.0342,196600.0
2006-09-11 13:30:00,51.08,51.08,51.04,51.07,131000.0,33.0406,33.0406,33.0148,33.0342,131000.0
2006-09-11 13:35:00,51.07,51.07,51.04,51.05,85500.0,33.0342,33.0342,33.0148,33.0212,85500.0
2006-09-11 13:40:00,51.05,51.06,51.03,51.05,94300.0,33.0212,33.0277,33.0083,33.0212,94300.0
2006-09-11 13:45:00,51.05,51.07,51.03,51.06,186200.0,33.0212,33.0342,33.0083,33.0277,186200.0
2006-09-11 13:50:00,51.06,51.07,51.04,51.04,78300.0,33.0277,33.0342,33.0148,33.0148,78300.0
2006-09-11 13:55:00,51.04,51.05,50.99,50.99,69700.0,33.0148,33.0212,32.9824,32.9824,69700.0
2006-09-11 14:00:00,50.99,51.01,50.98,50.98,81400.0,32.9824,32.9953,32.9759,32.9759,81400.0
2006-09-11 14:05:00,50.99,51.04,50.96,51.04,180500.0,32.9824,33.0148,32.963,33.0148,180500.0
2006-09-11 14:10:00,51.04,51.04,51.01,51.04,83800.0,33.0148,33.0148,32.9953,33.0148,83800.0
2006-09-11 14:15:00,51.04,51.08,51.02,51.03,78000.0,33.0148,33.0406,33.0018,33.0083,78000.0
2006-09-11 14:20:00,51.03,51.05,51.02,51.05,76100.0,33.0083,33.0212,33.0018,33.0212,76100.0
2006-09-11 14:25:00,51.04,51.07,51.04,51.05,110400.0,33.0148,33.0342,33.0148,33.0212,110400.0
2006-09-11 14:30:00,51.05,51.05,51.03,51.03,162000.0,33.0212,33.0212,33.0083,33.0083,162000.0
2006-09-11 14:35:00,51.03,51.05,51.02,51.03,185900.0,33.0083,33.0212,33.0018,33.0083,185900.0
2006-09-11 14:40:00,51.03,51.03,51.01,51.01,48700.0,33.0083,33.0083,32.9953,32.9953,48700.0
2006-09-11 14:45:00,51.01,51.03,51.0,51.01,100800.0,32.9953,33.0083,32.9889,32.9953,100800.0
2006-09-11 14:50:00,51.01,51.02,51.0,51.01,70700.0,32.9953,33.0018,32.9889,32.9953,70700.0
2006-09-11 14:55:00,51.01,51.04,50.99,51.03,82400.0,32.9953,33.0148,32.9824,33.0083,82400.0
2006-09-11 15:00:00,51.04,51.04,50.99,50.99,108700.0,33.0148,33.0148,32.9824,32.9824,108700.0
2006-09-11 15:05:00,51.0,51.01,50.96,50.99,128300.0,32.9889,32.9953,32.963,32.9824,128300.0
2006-09-11 15:10:00,50.99,51.01,50.97,51.01,162600.0,32.9824,32.9953,32.9695,32.9953,162600.0
2006-09-11 15:15:00,51.0,51.01,50.98,51.0,142300.0,32.9889,32.9953,32.9759,32.9889,142300.0
2006-09-11 15:20:00,51.0,51.0,50.95,51.0,105400.0,32.9889,32.9889,32.9565,32.9889,105400.0
2006-09-11 15:25:00,50.99,51.02,50.99,51.0,252600.0,32.9824,33.0018,32.9824,32.9889,252600.0
2006-09-11 15:30:00,51.0,51.08,50.99,51.06,228800.0,32.9889,33.0406,32.9824,33.0277,228800.0
2006-09-11 15:35:00,51.07,51.12,51.06,51.1,202900.0,33.0342,33.0665,33.0277,33.0536,202900.0
2006-09-11 15:40:00,51.1,51.12,51.1,51.12,197700.0,33.0536,33.0665,33.0536,33.0665,197700.0
2006-09-11 15:45:00,51.11,51.18,51.11,51.18,280200.0,33.06,33.1053,33.06,33.1053,280200.0
2006-09-11 15:50:00,51.18,51.19,51.15,51.15,319800.0,33.1053,33.1118,33.0859,33.0859,319800.0
2006-09-11 15:55:00,51.15,51.19,51.15,51.17,509800.0,33.0859,33.1118,33.0859,33.0988,509800.0
2006-09-12 09:30:00,51.29,51.49,51.29,51.39,339000.0,33.1765,33.3058,33.1765,33.2411,339000.0
2006-09-12 09:35:00,51.39,51.44,51.35,51.35,175300.0,33.2411,33.2735,33.2153,33.2153,175300.0
2006-09-12 09:40:00,51.36,51.36,51.3,51.33,142700.0,33.2217,33.2217,33.1829,33.2023,142700.0
2006-09-12 09:45:00,51.34,51.39,51.32,51.38,106600.0,33.2088,33.2411,33.1959,33.2347,106600.0
2006-09-12 09:50:00,51.39,51.44,51.36,51.39,159700.0,33.2411,33.2735,33.2217,33.2411,159700.0
2006-09-12 09:55:00,51.39,51.39,51.32,51.35,100300.0,33.2411,33.2411,33.1959,33.2153,100300.0
2006-09-12 10:00:00,51.34,51.47,51.34,51.46,148400.0,33.2088,33.2929,33.2088,33.2864,148400.0
2006-09-12 10:05:00,51.47,51.47,51.41,51.43,105200.0,33.2929,33.2929,33.2541,33.267,105200.0
2006-09-12 10:10:00,51.43,51.46,51.37,51.38,115100.0,33.267,33.2864,33.2282,33.2347,115100.0
2006-09-12 10:15:00,51.38,51.42,51.36,51.39,109400.0,33.2347,33.2606,33.2217,33.2411,109400.0
2006-09-12 10:20:00,51.39,51.46,51.38,51.45,82200.0,33.2411,33.2864,33.2347,33.28,82200.0
2006-09-12 10:25:00,51.45,51.46,51.42,51.46,83600.0,33.28,33.2864,33.2606,33.2864,83600.0
2006-09-12 10:30:00,51.45,51.46,51.44,51.44,280500.0,33.28,33.2864,33.2735,33.2735,280500.0
2006-09-12 10:35:00,51.45,51.45,51.43,51.44,271100.0,33.28,33.28,33.267,33.2735,271100.0
2006-09-12 10:40:00,51.43,51.48,51.43,51.48,140200.0,33.267,33.2994,33.267,33.2994,140200.0
2006-09-12 10:45:00,51.47,51.47,51.43,51.43,109300.0,33.2929,33.2929,33.267,33.267,109300.0
2006-09-12 10:50:00,51.44,51.46,51.41,51.43,149600.0,33.2735,33.2864,33.2541,33.267,149600.0
2006-09-12 10:55:00,51.44,51.46,51.41,51.42,100100.0,33.2735,33.2864,33.2541,33.2606,100100.0
2006-09-12 11:00:00,51.41,51.45,51.4,51.42,151500.0,33.2541,33.28,33.2476,33.2606,151500.0
2006-09-12 11:05:00,51.42,51.45,51.4,51.41,130300.0,33.2606,33.28,33.2476,33.2541,130300.0
2006-09-12 11:10:00,51.4,51.41,51.39,51.41,45500.0,33.2476,33.2541,33.2411,33.2541,45500.0
2006-09-12 11:15:00,51.4,51.41,51.38,51.38,287100.0,33.2476,33.2541,33.2347,33.2347,287100.0
2006-09-12 11:20:00,51.38,51.38,51.37,51.38,60800.0,33.2347,33.2347,33.2282,33.2347,60800.0
2006-09-12 11:25:00,51.38,51.42,51.37,51.42,65900.0,33.2347,33.2606,33.2282,33.2606,65900.0
2006-09-12 11:30:00,51.42,51.44,51.4,51.43,81400.0,33.2606,33.2735,33.2476,33.267,81400.0
2006-09-12 11:35:00,51.42,51.45,51.42,51.43,99900.0,33.2606,33.28,33.2606,33.267,99900.0
2006-09-12 11:40:00,51.44,51.44,51.4,51.42,343600.0,33.2735,33.2735,33.2476,33.2606,343600.0
2006-09-12 11:45:00,51.42,51.42,51.4,51.4,72400.0,33.2606,33.2606,33.2476,33.2476,72400.0
2006-09-12 11:50:00,51.41,51.42,51.37,51.39,152000.0,33.2541,33.2606,33.2282,33.2411,152000.0
2006-09-12 11:55:00,51.39,51.41,51.38,51.39,114400.0,33.2411,33.2541,33.2347,33.2411,114400.0
2006-09-12 12:00:00,51.4,51.4,51.35,51.36,78300.0,33.2476,33.2476,33.2153,33.2217,78300.0
2006-09-12 12:05:00,51.36,51.36,51.34,51.34,71100.0,33.2217,33.2217,33.2088,33.2088,71100.0
2006-09-12 12:10:00,51.35,51.35,51.33,51.33,66200.0,33.2153,33.2153,33.2023,33.2023,66200.0
2006-09-12 12:15:00,51.33,51.37,51.32,51.35,81700.0,33.2023,33.2282,33.1959,33.2153,81700.0
2006-09-12 12:20:00,51.35,51.36,51.35,51.36,25200.0,33.2153,33.2217,33.2153,33.2217,25200.0
2006-09-12 12:25:00,51.35,51.36,51.33,51.34,71800.0,33.2153,33.2217,33.2023,33.2088,71800.0
2006-09-12 12:30:00,51.33,51.36,51.33,51.35,82000.0,33.2023,33.2217,33.2023,33.2153,82000.0
2006-09-12 12:35:00,51.36,51.38,51.34,51.38,90900.0,33.2217,33.2347,33.2088,33.2347,90900.0
2006-09-12 12:40:00,51.38,51.42,51.37,51.4,61200.0,33.2347,33.2606,33.2282,33.2476,61200.0
2006-09-12 12:45:00,51.4,51.42,51.4,51.4,60500.0,33.2476,33.2606,33.2476,33.2476,60500.0
2006-09-12 12:50:00,51.41,51.44,51.4,51.42,86900.0,33.2541,33.2735,33.2476,33.2606,86900.0
2006-09-12 12:55:00,51.42,51.43,51.4,51.42,68800.0,33.2606,33.267,33.2476,33.2606,68800.0
2006-09-12 13:00:00,51.41,51.44,51.41,51.41,126400.0,33.2541,33.2735,33.2541,33.2541,126400.0
2006-09-12 13:05:00,51.42,51.42,51.39,51.39,64400.0,33.2606,33.2606,33.2411,33.2411,64400.0
2006-09-12 13:10:00,51.4,51.41,51.38,51.4,126900.0,33.2476,33.2541,33.2347,33.2476,126900.0
2006-09-12 13:15:00,51.4,51.41,51.37,51.38,55900.0,33.2476,33.2541,33.2282,33.2347,55900.0
2006-09-12 13:20:00,51.38,51.42,51.37,51.41,70600.0,33.2347,33.2606,33.2282,33.2541,70600.0
2006-09-12 13:25:00,51.4,51.41,51.39,51.4,38800.0,33.2476,33.2541,33.2411,33.2476,38800.0
2006-09-12 13:30:00,51.4,51.43,51.39,51.42,85100.0,33.2476,33.267,33.2411,33.2606,85100.0
2006-09-12 13:35:00,51.42,51.43,51.41,51.43,41000.0,33.2606,33.267,33.2541,33.267,41000.0
2006-09-12 13:40:00,51.43,51.48,51.42,51.48,147300.0,33.267,33.2994,33.2606,33.2994,147300.0
2006-09-12 13:45:00,51.47,51.51,51.46,51.49,331100.0,33.2929,33.3188,33.2864,33.3058,331100.0
2006-09-12 13:50:00,51.5,51.53,51.49,51.5,201100.0,33.3123,33.3317,33.3058,33.3123,201100.0
2006-09-12 13:55:00,51.51,51.57,51.51,51.55,77400.0,33.3188,33.3576,33.3188,33.3446,77400.0
2006-09-12 14:00:00,51.55,51.56,51.54,51.56,137200.0,33.3446,33.3511,33.3382,33.3511,137200.0
2006-09-12 14:05:00,51.56,51.56,51.5,51.54,541400.0,33.3511,33.3511,33.3123,33.3382,541400.0
2006-09-12 14:10:00,51.53,51.54,51.5,51.51,82400.0,33.3317,33.3382,33.3123,33.3188,82400.0
2006-09-12 14:15:00,51.51,51.56,51.51,51.55,159500.0,33.3188,33.3511,33.3188,33.3446,159500.0
2006-09-12 14:20:00,51.56,51.56,51.54,51.54,86100.0,33.3511,33.3511,33.3382,33.3382,86100.0
2006-09-12 14:25:00,51.55,51.56,51.54,51.55,149400.0,33.3446,33.3511,33.3382,33.3446,149400.0
2006-09-12 14:30:00,51.56,51.65,51.55,51.62,269000.0,33.3511,33.4093,33.3446,33.3899,269000.0
2006-09-12 14:35:00,51.61,51.66,51.61,51.64,73400.0,33.3835,33.4158,33.3835,33.4029,73400.0
2006-09-12 14:40:00,51.63,51.64,51.61,51.62,227600.0,33.3964,33.4029,33.3835,33.3899,227600.0
2006-09-12 14:45:00,51.62,51.65,51.6,51.62,110000.0,33.3899,33.4093,33.377,33.3899,110000.0
2006-09-12 14:50:00,51.63,51.73,51.62,51.73,173600.0,33.3964,33.4611,33.3899,33.4611,173600.0
2006-09-12 14:55:00,51.74,51.81,51.73,51.76,211600.0,33.4675,33.5128,33.4611,33.4805,211600.0
2006-09-12 15:00:00,51.75,51.82,51.75,51.79,290500.0,33.474,33.5193,33.474,33.4999,290500.0
2006-09-12 15:05:00,51.79,51.85,51.78,51.85,215400.0,33.4999,33.5387,33.4934,33.5387,215400.0
2006-09-12 15:10:00,51.84,51.85,51.79,51.79,88400.0,33.5322,33.5387,33.4999,33.4999,88400.0
2006-09-12 15:15:00,51.79,51.79,51.74,51.74,192700.0,33.4999,33.4999,33.4675,33.4675,192700.0
2006-09-12 15:20:00,51.74,51.75,51.72,51.75,138000.0,33.4675,33.474,33.4546,33.474,138000.0
2006-09-12 15:25:00,51.75,51.79,51.74,51.77,138400.0,33.474,33.4999,33.4675,33.4869,138400.0
2006-09-12 15:30:00,51.76,51.78,51.73,51.73,208000.0,33.4805,33.4934,33.4611,33.4611,208000.0
2006-09-12 15:35:00,51.74,51.74,51.65,51.67,166300.0,33.4675,33.4675,33.4093,33.4223,166300.0
2006-09-12 15:40:00,51.67,51.68,51.65,51.67,171800.0,33.4223,33.4287,33.4093,33.4223,171800.0
2006-09-12 15:45:00,51.67,51.68,51.65,51.67,266800.0,33.4223,33.4287,33.4093,33.4223,266800.0
2006-09-12 15:50:00,51.67,51.68,51.65,51.68,255600.0,33.4223,33.4287,33.4093,33.4287,255600.0
2006-09-12 15:55:00,51.68,51.72,51.67,51.71,404900.0,33.4287,33.4546,33.4223,33.4481,404900.0
2006-09-13 09:30:00,51.7,51.7,51.51,51.59,224500.0,33.4417,33.4417,33.3188,33.3705,224500.0
2006-09-13 09:35:00,51.6,51.64,51.57,51.62,65900.0,33.377,33.4029,33.3576,33.3899,65900.0
2006-09-13 09:40:00,51.62,51.63,51.56,51.6,286400.0,33.3899,33.3964,33.3511,33.377,286400.0
2006-09-13 09:45:00,51.59,51.62,51.58,51.6,137500.0,33.3705,33.3899,33.364,33.377,137500.0
2006-09-13 09:50:00,51.6,51.6,51.57,51.6,169700.0,33.377,33.377,33.3576,33.377,169700.0
2006-09-13 09:55:00,51.59,51.61,51.55,51.6,161800.0,33.3705,33.3835,33.3446,33.377,161800.0
2006-09-13 10:00:00,51.59,51.63,51.57,51.6,95700.0,33.3705,33.3964,33.3576,33.377,95700.0
2006-09-13 10:05:00,51.59,51.6,51.54,51.59,113900.0,33.3705,33.377,33.3382,33.3705,113900.0
2006-09-13 10:10:00,51.58,51.63,51.48,51.54,126600.0,33.364,33.3964,33.2994,33.3382,126600.0
2006-09-13 10:15:00,51.53,51.62,51.53,51.61,102100.0,33.3317,33.3899,33.3317,33.3835,102100.0
2006-09-13 10:20:00,51.61,51.65,51.55,51.55,76700.0,33.3835,33.4093,33.3446,33.3446,76700.0
2006-09-13 10:25:00,51.54,51.64,51.53,51.58,93900.0,33.3382,33.4029,33.3317,33.364,93900.0
2006-09-13 10:30:00,51.58,51.65,51.51,51.63,92900.0,33.364,33.4093,33.3188,33.3964,92900.0
2006-09-13 10:35:00,51.62,51.64,51.57,51.58,78800.0,33.3899,33.4029,33.3576,33.364,78800.0
2006-09-13 10:40:00,51.57,51.58,51.54,51.57,103100.0,33.3576,33.364,33.3382,33.3576,103100.0
2006-09-13 10:45:00,51.56,51.59,51.55,51.59,67700.0,33.3511,33.3705,33.3446,33.3705,67700.0
2006-09-13 10:50:00,51.58,51.59,51.54,51.55,115800.0,33.364,33.3705,33.3382,33.3446,115800.0
2006-09-13 10:55:00,51.55,51.59,51.53,51.59,98900.0,33.3446,33.3705,33.3317,33.3705,98900.0
2006-09-13 11:00:00,51.58,51.63,51.58,51.62,95700.0,33.364,33.3964,33.364,33.3899,95700.0
2006-09-13 11:05:00,51.62,51.69,51.61,51.64,114300.0,33.3899,33.4352,33.3835,33.4029,114300.0
2006-09-13 11:10:00,51.63,51.68,51.63,51.66,86400.0,33.3964,33.4287,33.3964,33.4158,86400.0
2006-09-13 11:15:00,51.65,51.68,51.65,51.66,93700.0,33.4093,33.4287,33.4093,33.4158,93700.0
2006-09-13 11:20:00,51.66,51.69,51.66,51.69,67400.0,33.4158,33.4352,33.4158,33.4352,67400.0
2006-09-13 11:25:00,51.68,51.7,51.6,51.62,150500.0,33.4287,33.4417,33.377,33.3899,150500.0
2006-09-13 11:30:00,51.61,51.66,51.61,51.64,95500.0,33.3835,33.4158,33.3835,33.4029,95500.0
2006-09-13 11:35:00,51.64,51.68,51.63,51.66,79400.0,33.4029,33.4287,33.3964,33.4158,79400.0
2006-09-13 11:40:00,51.66,51.69,51.63,51.64,74600.0,33.4158,33.4352,33.3964,33.4029,74600.0
2006-09-13 11:45:00,51.64,51.65,51.61,51.65,81000.0,33.4029,33.4093,33.3835,33.4093,81000.0
2006-09-13 11:50:00,51.65,51.7,51.65,51.69,96200.0,33.4093,33.4417,33.4093,33.4352,96200.0
2006-09-13 11:55:00,51.68,51.73,51.68,51.72,48500.0,33.4287,33.4611,33.4287,33.4546,48500.0
2006-09-13 12:00:00,51.71,51.73,51.68,51.71,128400.0,33.4481,33.4611,33.4287,33.4481,128400.0
2006-09-13 12:05:00,51.71,51.74,51.7,51.73,51500.0,33.4481,33.4675,33.4417,33.4611,51500.0
2006-09-13 12:10:00,51.73,51.84,51.73,51.84,102300.0,33.4611,33.5322,33.4611,33.5322,102300.0
2006-09-13 12:15:00,51.83,51.87,51.83,51.85,81500.0,33.5258,33.5516,33.5258,33.5387,81500.0
2006-09-13 12:20:00,51.85,51.9,51.82,51.89,123300.0,33.5387,33.571,33.5193,33.5646,123300.0
2006-09-13 12:25:00,51.88,51.93,51.88,51.9,68300.0,33.5581,33.5904,33.5581,33.571,68300.0
2006-09-13 12:30:00,51.89,51.92,51.89,51.9,129200.0,33.5646,33.584,33.5646,33.571,129200.0
2006-09-13 12:35:00,51.9,51.91,51.89,51.9,50900.0,33.571,33.5775,33.5646,33.571,50900.0
2006-09-13 12:40:00,51.9,51.9,51.85,51.9,73500.0,33.571,33.571,33.5387,33.571,73500.0
2006-09-13 12:45:00,51.89,51.94,51.89,51.92,118400.0,33.5646,33.5969,33.5646,33.584,118400.0
2006-09-13 12:50:00,51.92,51.92,51.87,51.87,56000.0,33.584,33.584,33.5516,33.5516,56000.0
2006-09-13 12:55:00,51.87,51.9,51.87,51.89,105700.0,33.5516,33.571,33.5516,33.5646,105700.0
2006-09-13 13:00:00,51.88,51.89,51.87,51.88,67300.0,33.5581,33.5646,33.5516,33.5581,67300.0
2006-09-13 13:05:00,51.88,51.89,51.87,51.88,77800.0,33.5581,33.5646,33.5516,33.5581,77800.0
2006-09-13 13:10:00,51.88,51.91,51.87,51.9,110900.0,33.5581,33.5775,33.5516,33.571,110900.0
2006-09-13 13:15:00,51.89,51.9,51.87,51.87,78500.0,33.5646,33.571,33.5516,33.5516,78500.0
2006-09-13 13:20:00,51.87,51.88,51.82,51.83,112800.0,33.5516,33.5581,33.5193,33.5258,112800.0
2006-09-13 13:25:00,51.81,51.84,51.81,51.84,161200.0,33.5128,33.5322,33.5128,33.5322,161200.0
2006-09-13 13:30:00,51.83,51.84,51.8,51.84,98600.0,33.5258,33.5322,33.5064,33.5322,98600.0
2006-09-13 13:35:00,51.83,51.86,51.83,51.85,60600.0,33.5258,33.5452,33.5258,33.5387,60600.0
2006-09-13 13:40:00,51.85,51.89,51.85,51.86,66900.0,33.5387,33.5646,33.5387,33.5452,66900.0
2006-09-13 13:45:00,51.86,51.88,51.82,51.87,86500.0,33.5452,33.5581,33.5193,33.5516,86500.0
2006-09-13 13:50:00,51.87,51.89,51.86,51.87,48800.0,33.5516,33.5646,33.5452,33.5516,48800.0
2006-09-13 13:55:00,51.86,51.87,51.81,51.81,106400.0,33.5452,33.5516,33.5128,33.5128,106400.0
2006-09-13 14:00:00,51.81,51.85,51.81,51.84,46900.0,33.5128,33.5387,33.5128,33.5322,46900.0
2006-09-13 14:05:00,51.84,51.86,51.81,51.85,92000.0,33.5322,33.5452,33.5128,33.5387,92000.0
2006-09-13 14:10:00,51.85,51.86,51.84,51.84,59100.0,33.5387,33.5452,33.5322,33.5322,59100.0
2006-09-13 14:15:00,51.84,51.85,51.83,51.83,46500.0,33.5322,33.5387,33.5258,33.5258,46500.0
2006-09-13 14:20:00,51.83,51.84,51.81,51.81,87900.0,33.5258,33.5322,33.5128,33.5128,87900.0
2006-09-13 14:25:00,51.82,51.83,51.8,51.81,99500.0,33.5193,33.5258,33.5064,33.5128,99500.0
2006-09-13 14:30:00,51.8,51.83,51.8,51.83,138200.0,33.5064,33.5258,33.5064,33.5258,138200.0
2006-09-13 14:35:00,51.82,51.88,51.82,51.87,118900.0,33.5193,33.5581,33.5193,33.5516,118900.0
2006-09-13 14:40:00,51.86,51.89,51.86,51.87,61100.0,33.5452,33.5646,33.5452,33.5516,61100.0
2006-09-13 14:45:00,51.86,51.9,51.86,51.88,79700.0,33.5452,33.571,33.5452,33.5581,79700.0
2006-09-13 14:50:00,51.88,51.89,51.88,51.89,55100.0,33.5581,33.5646,33.5581,33.5646,55100.0
2006-09-13 14:55:00,51.89,51.95,51.88,51.93,121300.0,33.5646,33.6034,33.5581,33.5904,121300.0
2006-09-13 15:00:00,51.92,51.95,51.9,51.91,84800.0,33.584,33.6034,33.571,33.5775,84800.0
2006-09-13 15:05:00,51.91,51.94,51.91,51.94,131500.0,33.5775,33.5969,33.5775,33.5969,131500.0
2006-09-13 15:10:00,51.93,51.94,51.89,51.9,111900.0,33.5904,33.5969,33.5646,33.571,111900.0
2006-09-13 15:15:00,51.9,51.91,51.88,51.89,89300.0,33.571,33.5775,33.5581,33.5646,89300.0
2006-09-13 15:20:00,51.89,51.92,51.88,51.89,82500.0,33.5646,33.584,33.5581,33.5646,82500.0
2006-09-13 15:25:00,51.9,51.93,51.88,51.89,94100.0,33.571,33.5904,33.5581,33.5646,94100.0
2006-09-13 15:30:00,51.89,51.92,51.88,51.9,107300.0,33.5646,33.584,33.5581,33.571,107300.0
2006-09-13 15:35:00,51.89,51.91,51.86,51.87,83000.0,33.5646,33.5775,33.5452,33.5516,83000.0
2006-09-13 15:40:00,51.88,51.89,51.85,51.88,125000.0,33.5581,33.5646,33.5387,33.5581,125000.0
2006-09-13 15:45:00,51.87,51.9,51.86,51.9,174800.0,33.5516,33.571,33.5452,33.571,174800.0
2006-09-13 15:50:00,51.9,51.91,51.87,51.89,174900.0,33.571,33.5775,33.5516,33.5646,174900.0
2006-09-13 15:55:00,51.89,51.9,51.83,51.88,232400.0,33.5646,33.571,33.5258,33.5581,232400.0
2006-09-14 09:30:00,51.6,51.71,51.56,51.69,345500.0,33.377,33.4481,33.3511,33.4352,345500.0
2006-09-14 09:35:00,51.69,51.71,51.65,51.69,127500.0,33.4352,33.4481,33.4093,33.4352,127500.0
2006-09-14 09:40:00,51.69,51.69,51.66,51.67,148800.0,33.4352,33.4352,33.4158,33.4223,148800.0
2006-09-14 09:45:00,51.67,51.73,51.67,51.72,99700.0,33.4223,33.4611,33.4223,33.4546,99700.0
2006-09-14 09:50:00,51.73,51.73,51.69,51.7,99700.0,33.4611,33.4611,33.4352,33.4417,99700.0
2006-09-14 09:55:00,51.7,51.73,51.69,51.71,84900.0,33.4417,33.4611,33.4352,33.4481,84900.0
2006-09-14 10:00:00,51.7,51.71,51.66,51.68,101800.0,33.4417,33.4481,33.4158,33.4287,101800.0
2006-09-14 10:05:00,51.69,51.69,51.65,51.65,102900.0,33.4352,33.4352,33.4093,33.4093,102900.0
2006-09-14 10:10:00,51.65,51.66,51.64,51.66,101000.0,33.4093,33.4158,33.4029,33.4158,101000.0
2006-09-14 10:15:00,51.65,51.7,51.63,51.7,70200.0,33.4093,33.4417,33.3964,33.4417,70200.0
2006-09-14 10:20:00,51.71,51.73,51.7,51.72,83300.0,33.4481,33.4611,33.4417,33.4546,83300.0
2006-09-14 10:25:00,51.72,51.74,51.64,51.64,53500.0,33.4546,33.4675,33.4029,33.4029,53500.0
2006-09-14 10:30:00,51.65,51.69,51.63,51.69,99800.0,33.4093,33.4352,33.3964,33.4352,99800.0
2006-09-14 10:35:00,51.69,51.72,51.66,51.68,134100.0,33.4352,33.4546,33.4158,33.4287,134100.0
2006-09-14 10:40:00,51.67,51.72,51.67,51.67,36800.0,33.4223,33.4546,33.4223,33.4223,36800.0
2006-09-14 10:45:00,51.66,51.67,51.63,51.65,42900.0,33.4158,33.4223,33.3964,33.4093,42900.0
2006-09-14 10:50:00,51.66,51.71,51.65,51.69,87200.0,33.4158,33.4481,33.4093,33.4352,87200.0
2006-09-14 10:55:00,51.7,51.75,51.69,51.72,67500.0,33.4417,33.474,33.4352,33.4546,67500.0
2006-09-14 11:00:00,51.72,51.79,51.71,51.72,103300.0,33.4546,33.4999,33.4481,33.4546,103300.0
2006-09-14 11:05:00,51.72,51.74,51.7,51.74,48800.0,33.4546,33.4675,33.4417,33.4675,48800.0
2006-09-14 11:10:00,51.74,51.75,51.72,51.75,41000.0,33.4675,33.474,33.4546,33.474,41000.0
2006-09-14 11:15:00,51.74,51.79,51.74,51.78,106600.0,33.4675,33.4999,33.4675,33.4934,106600.0
2006-09-14 11:20:00,51.78,51.79,51.77,51.78,63000.0,33.4934,33.4999,33.4869,33.4934,63000.0
2006-09-14 11:25:00,51.78,51.83,51.77,51.81,127800.0,33.4934,33.5258,33.4869,33.5128,127800.0
2006-09-14 11:30:00,51.81,51.83,51.79,51.83,161600.0,33.5128,33.5258,33.4999,33.5258,161600.0
2006-09-14 11:35:00,51.83,51.84,51.78,51.79,62900.0,33.5258,33.5322,33.4934,33.4999,62900.0
2006-09-14 11:40:00,51.79,51.8,51.77,51.8,119800.0,33.4999,33.5064,33.4869,33.5064,119800.0
2006-09-14 11:45:00,51.8,51.81,51.76,51.77,111500.0,33.5064,33.5128,33.4805,33.4869,111500.0
2006-09-14 11:50:00,51.77,51.79,51.77,51.79,59200.0,33.4869,33.4999,33.4869,33.4999,59200.0
2006-09-14 11:55:00,51.79,51.8,51.76,51.77,30900.0,33.4999,33.5064,33.4805,33.4869,30900.0
2006-09-14 12:00:00,51.76,51.77,51.74,51.75,40600.0,33.4805,33.4869,33.4675,33.474,40600.0
2006-09-14 12:05:00,51.74,51.74,51.69,51.72,66300.0,33.4675,33.4675,33.4352,33.4546,66300.0
2006-09-14 12:10:00,51.71,51.74,51.71,51.73,23000.0,33.4481,33.4675,33.4481,33.4611,23000.0
2006-09-14 12:15:00,51.74,51.74,51.69,51.7,191800.0,33.4675,33.4675,33.4352,33.4417,191800.0
2006-09-14 12:20:00,51.69,51.71,51.68,51.68,127800.0,33.4352,33.4481,33.4287,33.4287,127800.0
2006-09-14 12:25:00,51.67,51.7,51.67,51.67,32200.0,33.4223,33.4417,33.4223,33.4223,32200.0
2006-09-14 12:30:00,51.67,51.67,51.63,51.64,33400.0,33.4223,33.4223,33.3964,33.4029,33400.0
2006-09-14 12:35:00,51.63,51.64,51.62,51.64,48200.0,33.3964,33.4029,33.3899,33.4029,48200.0
2006-09-14 12:40:00,51.63,51.68,51.63,51.65,86100.0,33.3964,33.4287,33.3964,33.4093,86100.0
2006-09-14 12:45:00,51.65,51.69,51.64,51.67,39200.0,33.4093,33.4352,33.4029,33.4223,39200.0
2006-09-14 12:50:00,51.67,51.69,51.65,51.65,22900.0,33.4223,33.4352,33.4093,33.4093,22900.0
2006-09-14 12:55:00,51.65,51.68,51.65,51.65,39400.0,33.4093,33.4287,33.4093,33.4093,39400.0
2006-09-14 13:00:00,51.65,51.68,51.61,51.62,87800.0,33.4093,33.4287,33.3835,33.3899,87800.0
2006-09-14 13:05:00,51.62,51.64,51.61,51.63,30700.0,33.3899,33.4029,33.3835,33.3964,30700.0
2006-09-14 13:10:00,51.63,51.7,51.63,51.7,71600.0,33.3964,33.4417,33.3964,33.4417,71600.0
2006-09-14 13:15:00,51.69,51.7,51.68,51.69,80800.0,33.4352,33.4417,33.4287,33.4352,80800.0
2006-09-14 13:20:00,51.68,51.69,51.68,51.68,40300.0,33.4287,33.4352,33.4287,33.4287,40300.0
2006-09-14 13:25:00,51.69,51.7,51.69,51.69,41600.0,33.4352,33.4417,33.4352,33.4352,41600.0
2006-09-14 13:30:00,51.69,51.72,51.69,51.7,124600.0,33.4352,33.4546,33.4352,33.4417,124600.0
2006-09-14 13:35:00,51.69,51.74,51.69,51.71,141200.0,33.4352,33.4675,33.4352,33.4481,141200.0
2006-09-14 13:40:00,51.71,51.71,51.68,51.68,40300.0,33.4481,33.4481,33.4287,33.4287,40300.0
2006-09-14 13:45:00,51.68,51.71,51.68,51.7,47200.0,33.4287,33.4481,33.4287,33.4417,47200.0
2006-09-14 13:50:00,51.7,51.74,51.69,51.74,95100.0,33.4417,33.4675,33.4352,33.4675,95100.0
2006-09-14 13:55:00,51.74,51.75,51.73,51.75,126300.0,33.4675,33.474,33.4611,33.474,126300.0
2006-09-14 14:00:00,51.74,51.75,51.73,51.74,37100.0,33.4675,33.474,33.4611,33.4675,37100.0
2006-09-14 14:05:00,51.73,51.78,51.73,51.74,115400.0,33.4611,33.4934,33.4611,33.4675,115400.0
2006-09-14 14:10:00,51.75,51.77,51.73,51.76,108000.0,33.474,33.4869,33.4611,33.4805,108000.0
2006-09-14 14:15:00,51.77,51.77,51.74,51.75,71400.0,33.4869,33.4869,33.4675,33.474,71400.0
2006-09-14 14:20:00,51.76,51.79,51.75,51.78,91600.0,33.4805,33.4999,33.474,33.4934,91600.0
2006-09-14 14:25:00,51.79,51.8,51.79,51.8,125800.0,33.4999,33.5064,33.4999,33.5064,125800.0
2006-09-14 14:30:00,51.79,51.83,51.79,51.82,93600.0,33.4999,33.5258,33.4999,33.5193,93600.0
2006-09-14 14:35:00,51.83,51.83,51.81,51.83,63500.0,33.5258,33.5258,33.5128,33.5258,63500.0
2006-09-14 14:40:00,51.82,51.84,51.8,51.81,88000.0,33.5193,33.5322,33.5064,33.5128,88000.0
2006-09-14 14:45:00,51.81,51.83,51.8,51.82,110000.0,33.5128,33.5258,33.5064,33.5193,110000.0
2006-09-14 14:50:00,51.82,51.84,51.8,51.82,68400.0,33.5193,33.5322,33.5064,33.5193,68400.0
2006-09-14 14:55:00,51.81,51.82,51.8,51.81,60800.0,33.5128,33.5193,33.5064,33.5128,60800.0
2006-09-14 15:00:00,51.8,51.82,51.78,51.8,51600.0,33.5064,33.5193,33.4934,33.5064,51600.0
2006-09-14 15:05:00,51.79,51.82,51.77,51.82,137900.0,33.4999,33.5193,33.4869,33.5193,137900.0
2006-09-14 15:10:00,51.83,51.84,51.79,51.84,67000.0,33.5258,33.5322,33.4999,33.5322,67000.0
2006-09-14 15:15:00,51.84,51.84,51.81,51.82,80900.0,33.5322,33.5322,33.5128,33.5193,80900.0
2006-09-14 15:20:00,51.82,51.84,51.81,51.82,71000.0,33.5193,33.5322,33.5128,33.5193,71000.0
2006-09-14 15:25:00,51.82,51.85,51.81,51.85,106000.0,33.5193,33.5387,33.5128,33.5387,106000.0
2006-09-14 15:30:00,51.85,51.88,51.83,51.85,95000.0,33.5387,33.5581,33.5258,33.5387,95000.0
2006-09-14 15:35:00,51.86,51.86,51.82,51.86,102700.0,33.5452,33.5452,33.5193,33.5452,102700.0
2006-09-14 15:40:00,51.85,51.92,51.85,51.89,151800.0,33.5387,33.584,33.5387,33.5646,151800.0
2006-09-14 15:45:00,51.89,51.9,51.88,51.89,65100.0,33.5646,33.571,33.5581,33.5646,65100.0
2006-09-14 15:50:00,51.89,51.95,51.88,51.92,146800.0,33.5646,33.6034,33.5581,33.584,146800.0
2006-09-14 15:55:00,51.92,51.98,51.9,51.92,168500.0,33.584,33.6228,33.571,33.584,168500.0
2006-09-15 09:30:00,52.0,52.0,51.96,52.0,3711600.0,33.6357,33.6357,33.6098,33.6357,3711600.0
2006-09-15 09:35:00,52.0,52.0,51.95,51.96,195200.0,33.6357,33.6357,33.6034,33.6098,195200.0
2006-09-15 09:40:00,51.96,51.99,51.95,51.98,209000.0,33.6098,33.6293,33.6034,33.6228,209000.0
2006-09-15 09:45:00,51.99,51.99,51.9,51.96,188600.0,33.6293,33.6293,33.571,33.6098,188600.0
2006-09-15 09:50:00,51.97,51.97,51.9,51.91,120700.0,33.6163,33.6163,33.571,33.5775,120700.0
2006-09-15 09:55:00,51.91,51.96,51.91,51.96,78500.0,33.5775,33.6098,33.5775,33.6098,78500.0
2006-09-15 10:00:00,51.95,51.97,51.93,51.97,88500.0,33.6034,33.6163,33.5904,33.6163,88500.0
2006-09-15 10:05:00,51.96,52.0,51.94,52.0,123000.0,33.6098,33.6357,33.5969,33.6357,123000.0
2006-09-15 10:10:00,51.99,52.0,51.96,51.98,219500.0,33.6293,33.6357,33.6098,33.6228,219500.0
2006-09-15 10:15:00,51.98,52.0,51.98,52.0,153000.0,33.6228,33.6357,33.6228,33.6357,153000.0
2006-09-15 10:20:00,51.99,52.0,51.99,52.0,143700.0,33.6293,33.6357,33.6293,33.6357,143700.0
2006-09-15 10:25:00,51.99,52.0,51.96,51.96,104500.0,33.6293,33.6357,33.6098,33.6098,104500.0
2006-09-15 10:30:00,51.97,51.97,51.93,51.95,86700.0,33.6163,33.6163,33.5904,33.6034,86700.0
2006-09-15 10:35:00,51.95,51.96,51.89,51.95,142900.0,33.6034,33.6098,33.5646,33.6034,142900.0
2006-09-15 10:40:00,51.93,51.96,51.92,51.94,129700.0,33.5904,33.6098,33.584,33.5969,129700.0
2006-09-15 10:45:00,51.94,51.94,51.82,51.82,162500.0,33.5969,33.5969,33.5193,33.5193,162500.0
2006-09-15 10:50:00,51.82,51.87,51.81,51.82,181700.0,33.5193,33.5516,33.5128,33.5193,181700.0
2006-09-15 10:55:00,51.82,51.86,51.82,51.83,128400.0,33.5193,33.5452,33.5193,33.5258,128400.0
2006-09-15 11:00:00,51.83,51.85,51.82,51.85,91500.0,33.5258,33.5387,33.5193,33.5387,91500.0
2006-09-15 11:05:00,51.84,51.88,51.82,51.83,91600.0,33.5322,33.5581,33.5193,33.5258,91600.0
2006-09-15 11:10:00,51.83,51.84,51.75,51.76,154000.0,33.5258,33.5322,33.474,33.4805,154000.0
2006-09-15 11:15:00,51.76,51.78,51.69,51.7,122900.0,33.4805,33.4934,33.4352,33.4417,122900.0
2006-09-15 11:20:00,51.69,51.69,51.65,51.69,164000.0,33.4352,33.4352,33.4093,33.4352,164000.0
2006-09-15 11:25:00,51.69,51.71,51.66,51.71,92900.0,33.4352,33.4481,33.4158,33.4481,92900.0
2006-09-15 11:30:00,51.71,51.81,51.7,51.79,95000.0,33.4481,33.5128,33.4417,33.4999,95000.0
2006-09-15 11:35:00,51.79,51.81,51.74,51.79,86800.0,33.4999,33.5128,33.4675,33.4999,86800.0
2006-09-15 11:40:00,51.78,51.79,51.71,51.72,136400.0,33.4934,33.4999,33.4481,33.4546,136400.0
2006-09-15 11:45:00,51.71,51.72,51.69,51.71,166600.0,33.4481,33.4546,33.4352,33.4481,166600.0
2006-09-15 11:50:00,51.71,51.72,51.69,51.7,129600.0,33.4481,33.4546,33.4352,33.4417,129600.0
2006-09-15 11:55:00,51.7,51.74,51.7,51.71,101100.0,33.4417,33.4675,33.4417,33.4481,101100.0
2006-09-15 12:00:00,51.71,51.72,51.65,51.68,157200.0,33.4481,33.4546,33.4093,33.4287,157200.0
2006-09-15 12:05:00,51.69,51.73,51.68,51.72,62700.0,33.4352,33.4611,33.4287,33.4546,62700.0
2006-09-15 12:10:00,51.72,51.74,51.7,51.74,116100.0,33.4546,33.4675,33.4417,33.4675,116100.0
2006-09-15 12:15:00,51.74,51.78,51.73,51.77,47500.0,33.4675,33.4934,33.4611,33.4869,47500.0
2006-09-15 12:20:00,51.78,51.79,51.72,51.74,129500.0,33.4934,33.4999,33.4546,33.4675,129500.0
2006-09-15 12:25:00,51.74,51.74,51.7,51.74,67700.0,33.4675,33.4675,33.4417,33.4675,67700.0
2006-09-15 12:30:00,51.73,51.74,51.68,51.72,76800.0,33.4611,33.4675,33.4287,33.4546,76800.0
2006-09-15 12:35:00,51.72,51.73,51.68,51.69,66900.0,33.4546,33.4611,33.4287,33.4352,66900.0
2006-09-15 12:40:00,51.69,51.7,51.62,51.66,150100.0,33.4352,33.4417,33.3899,33.4158,150100.0
2006-09-15 12:45:00,51.65,51.67,51.62,51.66,203900.0,33.4093,33.4223,33.3899,33.4158,203900.0
2006-09-15 12:50:00,51.65,51.72,51.65,51.72,67000.0,33.4093,33.4546,33.4093,33.4546,67000.0
2006-09-15 12:55:00,51.72,51.73,51.66,51.67,90600.0,33.4546,33.4611,33.4158,33.4223,90600.0
2006-09-15 13:00:00,51.68,51.71,51.67,51.69,117100.0,33.4287,33.4481,33.4223,33.4352,117100.0
2006-09-15 13:05:00,51.7,51.71,51.65,51.67,186000.0,33.4417,33.4481,33.4093,33.4223,186000.0
2006-09-15 13:10:00,51.66,51.69,51.62,51.63,225300.0,33.4158,33.4352,33.3899,33.3964,225300.0
2006-09-15 13:15:00,51.63,51.65,51.58,51.63,113500.0,33.3964,33.4093,33.364,33.3964,113500.0
2006-09-15 13:20:00,51.62,51.64,51.6,51.61,86000.0,33.3899,33.4029,33.377,33.3835,86000.0
2006-09-15 13:25:00,51.61,51.62,51.55,51.55,149000.0,33.3835,33.3899,33.3446,33.3446,149000.0
2006-09-15 13:30:00,51.56,51.56,51.49,51.49,160900.0,33.3511,33.3511,33.3058,33.3058,160900.0
2006-09-15 13:35:00,51.49,51.56,51.48,51.55,146600.0,33.3058,33.3511,33.2994,33.3446,146600.0
2006-09-15 13:40:00,51.56,51.64,51.56,51.64,151200.0,33.3511,33.4029,33.3511,33.4029,151200.0
2006-09-15 13:45:00,51.64,51.65,51.58,51.58,78800.0,33.4029,33.4093,33.364,33.364,78800.0
2006-09-15 13:50:00,51.59,51.62,51.58,51.61,106500.0,33.3705,33.3899,33.364,33.3835,106500.0
2006-09-15 13:55:00,51.61,51.62,51.57,51.62,67300.0,33.3835,33.3899,33.3576,33.3899,67300.0
2006-09-15 14:00:00,51.61,51.65,51.59,51.6,106300.0,33.3835,33.4093,33.3705,33.377,106300.0
2006-09-15 14:05:00,51.6,51.61,51.54,51.58,159100.0,33.377,33.3835,33.3382,33.364,159100.0
2006-09-15 14:10:00,51.6,51.64,51.58,51.59,80000.0,33.377,33.4029,33.364,33.3705,80000.0
2006-09-15 14:15:00,51.6,51.6,51.57,51.59,78300.0,33.377,33.377,33.3576,33.3705,78300.0
2006-09-15 14:20:00,51.59,51.61,51.58,51.6,127900.0,33.3705,33.3835,33.364,33.377,127900.0
2006-09-15 14:25:00,51.6,51.6,51.59,51.6,80500.0,33.377,33.377,33.3705,33.377,80500.0
2006-09-15 14:30:00,51.59,51.63,51.59,51.63,87100.0,33.3705,33.3964,33.3705,33.3964,87100.0
2006-09-15 14:35:00,51.63,51.7,51.63,51.66,149700.0,33.3964,33.4417,33.3964,33.4158,149700.0
2006-09-15 14:40:00,51.67,51.67,51.65,51.66,157400.0,33.4223,33.4223,33.4093,33.4158,157400.0
2006-09-15 14:45:00,51.67,51.69,51.61,51.61,110400.0,33.4223,33.4352,33.3835,33.3835,110400.0
2006-09-15 14:50:00,51.61,51.61,51.55,51.55,185800.0,33.3835,33.3835,33.3446,33.3446,185800.0
2006-09-15 14:55:00,51.54,51.56,51.53,51.54,111400.0,33.3382,33.3511,33.3317,33.3382,111400.0
2006-09-15 15:00:00,51.55,51.57,51.49,51.51,159100.0,33.3446,33.3576,33.3058,33.3188,159100.0
2006-09-15 15:05:00,51.5,51.52,51.5,51.51,112400.0,33.3123,33.3252,33.3123,33.3188,112400.0
2006-09-15 15:10:00,51.51,51.53,51.48,51.51,159800.0,33.3188,33.3317,33.2994,33.3188,159800.0
2006-09-15 15:15:00,51.51,51.55,51.5,51.53,78400.0,33.3188,33.3446,33.3123,33.3317,78400.0
2006-09-15 15:20:00,51.53,51.6,51.51,51.56,178000.0,33.3317,33.377,33.3188,33.3511,178000.0
2006-09-15 15:25:00,51.57,51.59,51.52,51.53,178400.0,33.3576,33.3705,33.3252,33.3317,178400.0
2006-09-15 15:30:00,51.53,51.55,51.53,51.54,81600.0,33.3317,33.3446,33.3317,33.3382,81600.0
2006-09-15 15:35:00,51.55,51.58,51.54,51.56,186000.0,33.3446,33.364,33.3382,33.3511,186000.0
2006-09-15 15:40:00,51.57,51.59,51.55,51.59,235200.0,33.3576,33.3705,33.3446,33.3705,235200.0
2006-09-15 15:45:00,51.59,51.62,51.58,51.6,356200.0,33.3705,33.3899,33.364,33.377,356200.0
2006-09-15 15:50:00,51.6,51.61,51.53,51.53,215000.0,33.377,33.3835,33.3317,33.3317,215000.0
2006-09-15 15:55:00,51.53,51.54,51.44,51.44,421900.0,33.3317,33.3382,33.2735,33.2735,421900.0
2006-09-18 09:45:00,51.39,51.4,51.35,51.36,129100.0,33.2411,33.2476,33.2153,33.2217,129100.0
2006-09-18 09:50:00,51.36,51.57,51.35,51.56,261400.0,33.2217,33.3576,33.2153,33.3511,261400.0
2006-09-18 09:55:00,51.56,51.63,51.35,51.58,181700.0,33.3511,33.3964,33.2153,33.364,181700.0
2006-09-18 10:00:00,51.59,51.6,51.35,51.58,363900.0,33.3705,33.377,33.2153,33.364,363900.0
2006-09-18 10:05:00,51.58,51.73,51.57,51.73,130200.0,33.364,33.4611,33.3576,33.4611,130200.0
2006-09-18 10:10:00,51.73,51.75,51.65,51.67,90900.0,33.4611,33.474,33.4093,33.4223,90900.0
2006-09-18 10:15:00,51.67,51.74,51.64,51.72,103100.0,33.4223,33.4675,33.4029,33.4546,103100.0
2006-09-18 10:20:00,51.71,51.85,51.71,51.84,201100.0,33.4481,33.5387,33.4481,33.5322,201100.0
2006-09-18 10:25:00,51.84,51.9,51.84,51.85,248900.0,33.5322,33.571,33.5322,33.5387,248900.0
2006-09-18 10:30:00,51.85,51.9,51.81,51.82,177900.0,33.5387,33.571,33.5128,33.5193,177900.0
2006-09-18 10:35:00,51.82,51.88,51.79,51.86,151400.0,33.5193,33.5581,33.4999,33.5452,151400.0
2006-09-18 10:40:00,51.85,51.9,51.83,51.9,117400.0,33.5387,33.571,33.5258,33.571,117400.0
2006-09-18 10:45:00,51.9,51.93,51.85,51.85,106400.0,33.571,33.5904,33.5387,33.5387,106400.0
2006-09-18 10:50:00,51.85,51.86,51.81,51.82,118500.0,33.5387,33.5452,33.5128,33.5193,118500.0
2006-09-18 10:55:00,51.82,51.83,51.76,51.78,83200.0,33.5193,33.5258,33.4805,33.4934,83200.0
2006-09-18 11:00:00,51.77,51.8,51.76,51.79,93700.0,33.4869,33.5064,33.4805,33.4999,93700.0
2006-09-18 11:05:00,51.79,51.79,51.74,51.74,134500.0,33.4999,33.4999,33.4675,33.4675,134500.0
2006-09-18 11:10:00,51.74,51.76,51.73,51.74,145000.0,33.4675,33.4805,33.4611,33.4675,145000.0
2006-09-18 11:15:00,51.74,51.75,51.71,51.72,86600.0,33.4675,33.474,33.4481,33.4546,86600.0
2006-09-18 11:20:00,51.71,51.72,51.67,51.68,157400.0,33.4481,33.4546,33.4223,33.4287,157400.0
2006-09-18 11:25:00,51.68,51.68,51.62,51.65,114900.0,33.4287,33.4287,33.3899,33.4093,114900.0
2006-09-18 11:30:00,51.65,51.66,51.61,51.62,144300.0,33.4093,33.4158,33.3835,33.3899,144300.0
2006-09-18 11:35:00,51.62,51.64,51.6,51.61,108600.0,33.3899,33.4029,33.377,33.3835,108600.0
2006-09-18 11:40:00,51.6,51.7,51.59,51.65,147800.0,33.377,33.4417,33.3705,33.4093,147800.0
2006-09-18 11:45:00,51.64,51.72,51.63,51.69,243300.0,33.4029,33.4546,33.3964,33.4352,243300.0
2006-09-18 11:50:00,51.69,51.7,51.65,51.66,52400.0,33.4352,33.4417,33.4093,33.4158,52400.0
2006-09-18 11:55:00,51.65,51.66,51.62,51.62,57700.0,33.4093,33.4158,33.3899,33.3899,57700.0
2006-09-18 12:00:00,51.62,51.63,51.62,51.63,94200.0,33.3899,33.3964,33.3899,33.3964,94200.0
2006-09-18 12:05:00,51.63,51.63,51.62,51.63,180100.0,33.3964,33.3964,33.3899,33.3964,180100.0
2006-09-18 12:10:00,51.63,51.63,51.56,51.59,153800.0,33.3964,33.3964,33.3511,33.3705,153800.0
2006-09-18 12:15:00,51.59,51.59,51.56,51.57,37400.0,33.3705,33.3705,33.3511,33.3576,37400.0
2006-09-18 12:20:00,51.57,51.57,51.53,51.55,180800.0,33.3576,33.3576,33.3317,33.3446,180800.0
2006-09-18 12:25:00,51.55,51.56,51.53,51.55,81500.0,33.3446,33.3511,33.3317,33.3446,81500.0
2006-09-18 12:30:00,51.56,51.58,51.53,51.53,77100.0,33.3511,33.364,33.3317,33.3317,77100.0
2006-09-18 12:35:00,51.53,51.54,51.51,51.51,79900.0,33.3317,33.3382,33.3188,33.3188,79900.0
2006-09-18 12:40:00,51.51,51.54,51.5,51.53,50500.0,33.3188,33.3382,33.3123,33.3317,50500.0
2006-09-18 12:45:00,51.54,51.58,51.53,51.54,92000.0,33.3382,33.364,33.3317,33.3382,92000.0
2006-09-18 12:50:00,51.54,51.55,51.53,51.54,61500.0,33.3382,33.3446,33.3317,33.3382,61500.0
2006-09-18 12:55:00,51.55,51.59,51.54,51.58,165800.0,33.3446,33.3705,33.3382,33.364,165800.0
2006-09-18 13:00:00,51.58,51.6,51.54,51.59,78200.0,33.364,33.377,33.3382,33.3705,78200.0
2006-09-18 13:05:00,51.6,51.62,51.57,51.58,69800.0,33.377,33.3899,33.3576,33.364,69800.0
2006-09-18 13:10:00,51.6,51.6,51.57,51.59,49100.0,33.377,33.377,33.3576,33.3705,49100.0
2006-09-18 13:15:00,51.6,51.65,51.59,51.64,91800.0,33.377,33.4093,33.3705,33.4029,91800.0
2006-09-18 13:20:00,51.65,51.73,51.65,51.72,117300.0,33.4093,33.4611,33.4093,33.4546,117300.0
2006-09-18 13:25:00,51.73,51.75,51.7,51.7,74900.0,33.4611,33.474,33.4417,33.4417,74900.0
2006-09-18 13:30:00,51.7,51.7,51.65,51.66,40800.0,33.4417,33.4417,33.4093,33.4158,40800.0
2006-09-18 13:35:00,51.66,51.68,51.64,51.67,169500.0,33.4158,33.4287,33.4029,33.4223,169500.0
2006-09-18 13:40:00,51.66,51.67,51.62,51.63,103500.0,33.4158,33.4223,33.3899,33.3964,103500.0
2006-09-18 13:45:00,51.63,51.66,51.62,51.66,83400.0,33.3964,33.4158,33.3899,33.4158,83400.0
2006-09-18 13:50:00,51.66,51.67,51.6,51.61,92900.0,33.4158,33.4223,33.377,33.3835,92900.0
2006-09-18 13:55:00,51.61,51.65,51.6,51.62,83400.0,33.3835,33.4093,33.377,33.3899,83400.0
2006-09-18 14:00:00,51.63,51.64,51.57,51.57,64500.0,33.3964,33.4029,33.3576,33.3576,64500.0
2006-09-18 14:05:00,51.57,51.64,51.56,51.63,126300.0,33.3576,33.4029,33.3511,33.3964,126300.0
2006-09-18 14:10:00,51.62,51.65,51.62,51.65,94200.0,33.3899,33.4093,33.3899,33.4093,94200.0
2006-09-18 14:15:00,51.66,51.71,51.63,51.7,125900.0,33.4158,33.4481,33.3964,33.4417,125900.0
2006-09-18 14:20:00,51.7,51.73,51.69,51.72,60800.0,33.4417,33.4611,33.4352,33.4546,60800.0
2006-09-18 14:25:00,51.71,51.72,51.67,51.69,86600.0,33.4481,33.4546,33.4223,33.4352,86600.0
2006-09-18 14:30:00,51.68,51.69,51.66,51.67,163300.0,33.4287,33.4352,33.4158,33.4223,163300.0
2006-09-18 14:35:00,51.66,51.71,51.65,51.66,105400.0,33.4158,33.4481,33.4093,33.4158,105400.0
2006-09-18 14:40:00,51.67,51.69,51.66,51.67,109900.0,33.4223,33.4352,33.4158,33.4223,109900.0
2006-09-18 14:45:00,51.67,51.69,51.65,51.68,69300.0,33.4223,33.4352,33.4093,33.4287,69300.0
2006-09-18 14:50:00,51.68,51.69,51.65,51.66,176900.0,33.4287,33.4352,33.4093,33.4158,176900.0
2006-09-18 14:55:00,51.67,51.68,51.65,51.67,67300.0,33.4223,33.4287,33.4093,33.4223,67300.0
2006-09-18 15:00:00,51.66,51.71,51.66,51.71,102300.0,33.4158,33.4481,33.4158,33.4481,102300.0
2006-09-18 15:05:00,51.71,51.74,51.7,51.74,69700.0,33.4481,33.4675,33.4417,33.4675,69700.0
2006-09-18 15:10:00,51.74,51.8,51.74,51.79,256300.0,33.4675,33.5064,33.4675,33.4999,256300.0
2006-09-18 15:15:00,51.79,51.8,51.76,51.8,138800.0,33.4999,33.5064,33.4805,33.5064,138800.0
2006-09-18 15:20:00,51.8,51.81,51.78,51.79,101300.0,33.5064,33.5128,33.4934,33.4999,101300.0
2006-09-18 15:25:00,51.79,51.84,51.79,51.8,91000.0,33.4999,33.5322,33.4999,33.5064,91000.0
2006-09-18 15:30:00,51.8,51.86,51.79,51.85,135900.0,33.5064,33.5452,33.4999,33.5387,135900.0
2006-09-18 15:35:00,51.86,51.87,51.79,51.8,418400.0,33.5452,33.5516,33.4999,33.5064,418400.0
2006-09-18 15:40:00,51.81,51.85,51.8,51.81,227300.0,33.5128,33.5387,33.5064,33.5128,227300.0
2006-09-18 15:45:00,51.81,51.82,51.76,51.77,226600.0,33.5128,33.5193,33.4805,33.4869,226600.0
2006-09-18 15:50:00,51.77,51.78,51.74,51.75,221800.0,33.4869,33.4934,33.4675,33.474,221800.0
2006-09-18 15:55:00,51.75,51.81,51.72,51.81,259400.0,33.474,33.5128,33.4546,33.5128,259400.0
2006-09-19 09:30:00,51.88,51.89,51.82,51.84,367800.0,33.5581,33.5646,33.5193,33.5322,367800.0
2006-09-19 09:35:00,51.84,51.89,51.75,51.76,176000.0,33.5322,33.5646,33.474,33.4805,176000.0
2006-09-19 09:40:00,51.76,51.77,51.51,51.55,320100.0,33.4805,33.4869,33.3188,33.3446,320100.0
2006-09-19 09:45:00,51.55,51.69,51.55,51.63,158600.0,33.3446,33.4352,33.3446,33.3964,158600.0
2006-09-19 09:50:00,51.63,51.74,51.62,51.74,158900.0,33.3964,33.4675,33.3899,33.4675,158900.0
2006-09-19 09:55:00,51.72,51.74,51.7,51.7,222700.0,33.4546,33.4675,33.4417,33.4417,222700.0
2006-09-19 10:00:00,51.69,51.76,51.67,51.74,245800.0,33.4352,33.4805,33.4223,33.4675,245800.0
2006-09-19 10:05:00,51.73,51.8,51.71,51.8,115800.0,33.4611,33.5064,33.4481,33.5064,115800.0
2006-09-19 10:10:00,51.8,51.85,51.75,51.84,92200.0,33.5064,33.5387,33.474,33.5322,92200.0
2006-09-19 10:15:00,51.83,51.84,51.53,51.76,154200.0,33.5258,33.5322,33.3317,33.4805,154200.0
2006-09-19 10:20:00,51.76,51.78,51.73,51.78,61500.0,33.4805,33.4934,33.4611,33.4934,61500.0
2006-09-19 10:25:00,51.78,51.81,51.77,51.8,49500.0,33.4934,33.5128,33.4869,33.5064,49500.0
2006-09-19 10:30:00,51.8,51.87,51.8,51.86,170700.0,33.5064,33.5516,33.5064,33.5452,170700.0
2006-09-19 10:35:00,51.87,51.89,51.82,51.85,129000.0,33.5516,33.5646,33.5193,33.5387,129000.0
2006-09-19 10:40:00,51.84,51.86,51.84,51.84,93500.0,33.5322,33.5452,33.5322,33.5322,93500.0
2006-09-19 10:45:00,51.84,51.88,51.84,51.85,97600.0,33.5322,33.5581,33.5322,33.5387,97600.0
2006-09-19 10:50:00,51.85,51.85,51.79,51.8,323500.0,33.5387,33.5387,33.4999,33.5064,323500.0
2006-09-19 10:55:00,51.79,51.84,51.79,51.82,55700.0,33.4999,33.5322,33.4999,33.5193,55700.0
2006-09-19 11:00:00,51.81,51.84,51.78,51.81,95400.0,33.5128,33.5322,33.4934,33.5128,95400.0
2006-09-19 11:05:00,51.81,51.83,51.81,51.82,79600.0,33.5128,33.5258,33.5128,33.5193,79600.0
2006-09-19 11:10:00,51.82,51.85,51.8,51.8,127200.0,33.5193,33.5387,33.5064,33.5064,127200.0
2006-09-19 11:15:00,51.8,51.84,51.8,51.82,53900.0,33.5064,33.5322,33.5064,33.5193,53900.0
2006-09-19 11:20:00,51.83,51.84,51.82,51.82,126900.0,33.5258,33.5322,33.5193,33.5193,126900.0
2006-09-19 11:25:00,51.83,51.84,51.81,51.81,90000.0,33.5258,33.5322,33.5128,33.5128,90000.0
2006-09-19 11:30:00,51.81,51.84,51.8,51.82,127600.0,33.5128,33.5322,33.5064,33.5193,127600.0
2006-09-19 11:35:00,51.82,51.86,51.82,51.86,137000.0,33.5193,33.5452,33.5193,33.5452,137000.0
2006-09-19 11:40:00,51.85,51.86,51.82,51.84,125700.0,33.5387,33.5452,33.5193,33.5322,125700.0
2006-09-19 11:45:00,51.84,51.85,51.8,51.81,132100.0,33.5322,33.5387,33.5064,33.5128,132100.0
2006-09-19 11:50:00,51.81,51.82,51.79,51.79,123400.0,33.5128,33.5193,33.4999,33.4999,123400.0
2006-09-19 11:55:00,51.79,51.82,51.78,51.81,192700.0,33.4999,33.5193,33.4934,33.5128,192700.0
2006-09-19 12:00:00,51.81,51.82,51.79,51.82,91200.0,33.5128,33.5193,33.4999,33.5193,91200.0
2006-09-19 12:05:00,51.83,51.83,51.78,51.78,98900.0,33.5258,33.5258,33.4934,33.4934,98900.0
2006-09-19 12:10:00,51.78,51.8,51.77,51.8,77500.0,33.4934,33.5064,33.4869,33.5064,77500.0
2006-09-19 12:15:00,51.79,51.81,51.78,51.8,163000.0,33.4999,33.5128,33.4934,33.5064,163000.0
2006-09-19 12:20:00,51.8,51.83,51.79,51.83,75200.0,33.5064,33.5258,33.4999,33.5258,75200.0
2006-09-19 12:25:00,51.83,51.85,51.8,51.8,80000.0,33.5258,33.5387,33.5064,33.5064,80000.0
2006-09-19 12:30:00,51.78,51.85,51.78,51.83,88400.0,33.4934,33.5387,33.4934,33.5258,88400.0
2006-09-19 12:35:00,51.83,51.88,51.83,51.87,82900.0,33.5258,33.5581,33.5258,33.5516,82900.0
2006-09-19 12:40:00,51.87,51.89,51.84,51.87,168300.0,33.5516,33.5646,33.5322,33.5516,168300.0
2006-09-19 12:45:00,51.87,51.89,51.87,51.87,81200.0,33.5516,33.5646,33.5516,33.5516,81200.0
2006-09-19 12:50:00,51.87,51.88,51.83,51.83,51600.0,33.5516,33.5581,33.5258,33.5258,51600.0
2006-09-19 12:55:00,51.84,51.87,51.84,51.87,85600.0,33.5322,33.5516,33.5322,33.5516,85600.0
2006-09-19 13:00:00,51.87,51.87,51.85,51.86,119000.0,33.5516,33.5516,33.5387,33.5452,119000.0
2006-09-19 13:05:00,51.86,51.87,51.85,51.85,110300.0,33.5452,33.5516,33.5387,33.5387,110300.0
2006-09-19 13:10:00,51.85,51.85,51.83,51.83,60100.0,33.5387,33.5387,33.5258,33.5258,60100.0
2006-09-19 13:15:00,51.83,51.87,51.83,51.85,230300.0,33.5258,33.5516,33.5258,33.5387,230300.0
2006-09-19 13:20:00,51.85,51.96,51.85,51.96,193700.0,33.5387,33.6098,33.5387,33.6098,193700.0
2006-09-19 13:25:00,51.96,51.98,51.94,51.94,92300.0,33.6098,33.6228,33.5969,33.5969,92300.0
2006-09-19 13:30:00,51.94,51.97,51.94,51.96,96700.0,33.5969,33.6163,33.5969,33.6098,96700.0
2006-09-19 13:35:00,51.96,51.96,51.92,51.96,95900.0,33.6098,33.6098,33.584,33.6098,95900.0
2006-09-19 13:40:00,51.96,51.96,51.93,51.93,81200.0,33.6098,33.6098,33.5904,33.5904,81200.0
2006-09-19 13:45:00,51.94,51.95,51.89,51.94,148300.0,33.5969,33.6034,33.5646,33.5969,148300.0
2006-09-19 13:50:00,51.94,51.96,51.9,51.9,117400.0,33.5969,33.6098,33.571,33.571,117400.0
2006-09-19 13:55:00,51.9,51.93,51.9,51.93,74000.0,33.571,33.5904,33.571,33.5904,74000.0
2006-09-19 14:00:00,51.93,51.95,51.92,51.92,52900.0,33.5904,33.6034,33.584,33.584,52900.0
2006-09-19 14:05:00,51.92,51.94,51.89,51.91,119600.0,33.584,33.5969,33.5646,33.5775,119600.0
2006-09-19 14:10:00,51.92,51.95,51.92,51.94,54700.0,33.584,33.6034,33.584,33.5969,54700.0
2006-09-19 14:15:00,51.94,51.98,51.93,51.98,109400.0,33.5969,33.6228,33.5904,33.6228,109400.0
2006-09-19 14:20:00,51.98,52.0,51.94,51.99,192100.0,33.6228,33.6357,33.5969,33.6293,192100.0
2006-09-19 14:25:00,51.99,52.04,51.99,52.04,310900.0,33.6293,33.6616,33.6293,33.6616,310900.0
2006-09-19 14:30:00,52.03,52.09,52.02,52.06,137600.0,33.6551,33.6939,33.6487,33.6745,137600.0
2006-09-19 14:35:00,52.07,52.07,52.03,52.04,118100.0,33.681,33.681,33.6551,33.6616,118100.0
2006-09-19 14:40:00,52.03,52.04,51.99,52.0,113200.0,33.6551,33.6616,33.6293,33.6357,113200.0
2006-09-19 14:45:00,52.01,52.03,52.0,52.0,98300.0,33.6422,33.6551,33.6357,33.6357,98300.0
2006-09-19 14:50:00,52.0,52.01,52.0,52.01,49000.0,33.6357,33.6422,33.6357,33.6422,49000.0
2006-09-19 14:55:00,52.01,52.03,51.91,51.93,186500.0,33.6422,33.6551,33.5775,33.5904,186500.0
2006-09-19 15:00:00,51.92,52.01,51.92,52.0,103100.0,33.584,33.6422,33.584,33.6357,103100.0
2006-09-19 15:05:00,51.99,52.02,51.96,52.01,129300.0,33.6293,33.6487,33.6098,33.6422,129300.0
2006-09-19 15:10:00,52.01,52.05,52.0,52.05,92300.0,33.6422,33.6681,33.6357,33.6681,92300.0
2006-09-19 15:15:00,52.05,52.08,52.01,52.06,387900.0,33.6681,33.6875,33.6422,33.6745,387900.0
2006-09-19 15:20:00,52.05,52.06,52.01,52.05,288900.0,33.6681,33.6745,33.6422,33.6681,288900.0
2006-09-19 15:25:00,52.05,52.07,52.03,52.04,152800.0,33.6681,33.681,33.6551,33.6616,152800.0
2006-09-19 15:30:00,52.03,52.08,52.03,52.05,166400.0,33.6551,33.6875,33.6551,33.6681,166400.0
2006-09-19 15:35:00,52.05,52.06,52.04,52.04,280600.0,33.6681,33.6745,33.6616,33.6616,280600.0
2006-09-19 15:40:00,52.04,52.05,52.02,52.04,148800.0,33.6616,33.6681,33.6487,33.6616,148800.0
2006-09-19 15:45:00,52.05,52.07,52.04,52.05,342000.0,33.6681,33.681,33.6616,33.6681,342000.0
2006-09-19 15:50:00,52.04,52.07,52.03,52.04,201100.0,33.6616,33.681,33.6551,33.6616,201100.0
2006-09-19 15:55:00,52.05,52.06,52.03,52.04,244200.0,33.6681,33.6745,33.6551,33.6616,244200.0
2006-09-20 09:30:00,52.18,52.25,52.14,52.24,364000.0,33.7522,33.7974,33.7263,33.791,364000.0
2006-09-20 09:35:00,52.23,52.3,52.23,52.29,194200.0,33.7845,33.8298,33.7845,33.8233,194200.0
2006-09-20 09:40:00,52.29,52.34,52.28,52.34,106400.0,33.8233,33.8556,33.8168,33.8556,106400.0
2006-09-20 09:45:00,52.33,52.37,52.3,52.37,256900.0,33.8492,33.8751,33.8298,33.8751,256900.0
2006-09-20 09:50:00,52.37,52.39,52.36,52.38,174000.0,33.8751,33.888,33.8686,33.8815,174000.0
2006-09-20 09:55:00,52.38,52.4,52.36,52.39,151600.0,33.8815,33.8945,33.8686,33.888,151600.0
2006-09-20 10:00:00,52.4,52.41,52.35,52.38,171800.0,33.8945,33.9009,33.8621,33.8815,171800.0
2006-09-20 10:05:00,52.37,52.38,52.34,52.35,224600.0,33.8751,33.8815,33.8556,33.8621,224600.0
2006-09-20 10:10:00,52.34,52.36,52.34,52.36,125200.0,33.8556,33.8686,33.8556,33.8686,125200.0
2006-09-20 10:15:00,52.36,52.42,52.36,52.42,121700.0,33.8686,33.9074,33.8686,33.9074,121700.0
2006-09-20 10:20:00,52.42,52.44,52.4,52.43,151800.0,33.9074,33.9203,33.8945,33.9139,151800.0
2006-09-20 10:25:00,52.42,52.48,52.42,52.48,226500.0,33.9074,33.9462,33.9074,33.9462,226500.0
2006-09-20 10:30:00,52.48,52.5,52.48,52.49,401200.0,33.9462,33.9591,33.9462,33.9527,401200.0
2006-09-20 10:35:00,52.49,52.53,52.48,52.49,214900.0,33.9527,33.9785,33.9462,33.9527,214900.0
2006-09-20 10:40:00,52.49,52.5,52.47,52.5,159600.0,33.9527,33.9591,33.9397,33.9591,159600.0
2006-09-20 10:45:00,52.5,52.51,52.49,52.5,75500.0,33.9591,33.9656,33.9527,33.9591,75500.0
2006-09-20 10:50:00,52.49,52.5,52.41,52.43,148200.0,33.9527,33.9591,33.9009,33.9139,148200.0
2006-09-20 10:55:00,52.43,52.46,52.43,52.46,95300.0,33.9139,33.9333,33.9139,33.9333,95300.0
2006-09-20 11:00:00,52.46,52.47,52.44,52.44,56900.0,33.9333,33.9397,33.9203,33.9203,56900.0
2006-09-20 11:05:00,52.45,52.46,52.41,52.41,99600.0,33.9268,33.9333,33.9009,33.9009,99600.0
2006-09-20 11:10:00,52.4,52.47,52.4,52.46,85700.0,33.8945,33.9397,33.8945,33.9333,85700.0
2006-09-20 11:15:00,52.47,52.47,52.44,52.46,67900.0,33.9397,33.9397,33.9203,33.9333,67900.0
2006-09-20 11:20:00,52.46,52.46,52.39,52.41,89500.0,33.9333,33.9333,33.888,33.9009,89500.0
2006-09-20 11:25:00,52.41,52.43,52.4,52.42,104800.0,33.9009,33.9139,33.8945,33.9074,104800.0
2006-09-20 11:30:00,52.42,52.42,52.39,52.4,52300.0,33.9074,33.9074,33.888,33.8945,52300.0
2006-09-20 11:35:00,52.4,52.42,52.4,52.41,107900.0,33.8945,33.9074,33.8945,33.9009,107900.0
2006-09-20 11:40:00,52.42,52.42,52.35,52.37,98500.0,33.9074,33.9074,33.8621,33.8751,98500.0
2006-09-20 11:45:00,52.38,52.41,52.36,52.36,106600.0,33.8815,33.9009,33.8686,33.8686,106600.0
2006-09-20 11:50:00,52.36,52.38,52.34,52.37,92600.0,33.8686,33.8815,33.8556,33.8751,92600.0
2006-09-20 11:55:00,52.37,52.38,52.34,52.35,93000.0,33.8751,33.8815,33.8556,33.8621,93000.0
2006-09-20 12:00:00,52.36,52.37,52.34,52.35,110000.0,33.8686,33.8751,33.8556,33.8621,110000.0
2006-09-20 12:05:00,52.35,52.35,52.3,52.3,51300.0,33.8621,33.8621,33.8298,33.8298,51300.0
2006-09-20 12:10:00,52.3,52.31,52.28,52.28,117100.0,33.8298,33.8362,33.8168,33.8168,117100.0
2006-09-20 12:15:00,52.28,52.3,52.24,52.3,119900.0,33.8168,33.8298,33.791,33.8298,119900.0
2006-09-20 12:20:00,52.29,52.31,52.28,52.28,94400.0,33.8233,33.8362,33.8168,33.8168,94400.0
2006-09-20 12:25:00,52.28,52.29,52.26,52.28,59500.0,33.8168,33.8233,33.8039,33.8168,59500.0
2006-09-20 12:30:00,52.27,52.29,52.24,52.25,116000.0,33.8104,33.8233,33.791,33.7974,116000.0
2006-09-20 12:35:00,52.25,52.29,52.24,52.29,141000.0,33.7974,33.8233,33.791,33.8233,141000.0
2006-09-20 12:40:00,52.29,52.34,52.28,52.33,41900.0,33.8233,33.8556,33.8168,33.8492,41900.0
2006-09-20 12:45:00,52.33,52.34,52.32,52.34,45000.0,33.8492,33.8556,33.8427,33.8556,45000.0
2006-09-20 12:50:00,52.34,52.34,52.27,52.27,29500.0,33.8556,33.8556,33.8104,33.8104,29500.0
2006-09-20 12:55:00,52.28,52.28,52.24,52.25,29000.0,33.8168,33.8168,33.791,33.7974,29000.0
2006-09-20 13:00:00,52.25,52.26,52.24,52.25,72000.0,33.7974,33.8039,33.791,33.7974,72000.0
2006-09-20 13:05:00,52.26,52.26,52.24,52.25,38900.0,33.8039,33.8039,33.791,33.7974,38900.0
2006-09-20 13:10:00,52.25,52.26,52.24,52.25,60300.0,33.7974,33.8039,33.791,33.7974,60300.0
2006-09-20 13:15:00,52.26,52.28,52.26,52.27,43600.0,33.8039,33.8168,33.8039,33.8104,43600.0
2006-09-20 13:20:00,52.27,52.29,52.26,52.28,32400.0,33.8104,33.8233,33.8039,33.8168,32400.0
2006-09-20 13:25:00,52.28,52.3,52.28,52.28,42500.0,33.8168,33.8298,33.8168,33.8168,42500.0
2006-09-20 13:30:00,52.28,52.35,52.28,52.34,76800.0,33.8168,33.8621,33.8168,33.8556,76800.0
2006-09-20 13:35:00,52.35,52.42,52.34,52.39,141500.0,33.8621,33.9074,33.8556,33.888,141500.0
2006-09-20 13:40:00,52.41,52.42,52.36,52.41,160200.0,33.9009,33.9074,33.8686,33.9009,160200.0
2006-09-20 13:45:00,52.4,52.47,52.4,52.46,89000.0,33.8945,33.9397,33.8945,33.9333,89000.0
2006-09-20 13:50:00,52.46,52.49,52.45,52.49,60400.0,33.9333,33.9527,33.9268,33.9527,60400.0
2006-09-20 13:55:00,52.49,52.51,52.48,52.51,146200.0,33.9527,33.9656,33.9462,33.9656,146200.0
2006-09-20 14:00:00,52.51,52.58,52.5,52.55,137500.0,33.9656,34.0109,33.9591,33.9915,137500.0
2006-09-20 14:05:00,52.55,52.55,52.47,52.47,91100.0,33.9915,33.9915,33.9397,33.9397,91100.0
2006-09-20 14:10:00,52.48,52.54,52.35,52.35,102900.0,33.9462,33.985,33.8621,33.8621,102900.0
2006-09-20 14:15:00,52.36,52.51,52.35,52.4,218300.0,33.8686,33.9656,33.8621,33.8945,218300.0
2006-09-20 14:20:00,52.4,52.5,52.4,52.48,199700.0,33.8945,33.9591,33.8945,33.9462,199700.0
2006-09-20 14:25:00,52.48,52.51,52.39,52.41,208900.0,33.9462,33.9656,33.888,33.9009,208900.0
2006-09-20 14:30:00,52.4,52.42,52.37,52.41,197100.0,33.8945,33.9074,33.8751,33.9009,197100.0
2006-09-20 14:35:00,52.42,52.43,52.33,52.33,198100.0,33.9074,33.9139,33.8492,33.8492,198100.0
2006-09-20 14:40:00,52.33,52.4,52.31,52.39,124600.0,33.8492,33.8945,33.8362,33.888,124600.0
2006-09-20 14:45:00,52.39,52.39,52.3,52.32,95500.0,33.888,33.888,33.8298,33.8427,95500.0
2006-09-20 14:50:00,52.32,52.4,52.3,52.39,95500.0,33.8427,33.8945,33.8298,33.888,95500.0
2006-09-20 14:55:00,52.4,52.5,52.39,52.46,120100.0,33.8945,33.9591,33.888,33.9333,120100.0
2006-09-20 15:00:00,52.46,52.54,52.44,52.54,147900.0,33.9333,33.985,33.9203,33.985,147900.0
2006-09-20 15:05:00,52.54,52.55,52.51,52.52,137200.0,33.985,33.9915,33.9656,33.9721,137200.0
2006-09-20 15:10:00,52.53,52.55,52.49,52.5,110000.0,33.9785,33.9915,33.9527,33.9591,110000.0
2006-09-20 15:15:00,52.5,52.54,52.49,52.5,97900.0,33.9591,33.985,33.9527,33.9591,97900.0
2006-09-20 15:20:00,52.5,52.52,52.47,52.49,100400.0,33.9591,33.9721,33.9397,33.9527,100400.0
2006-09-20 15:25:00,52.49,52.53,52.47,52.53,215400.0,33.9527,33.9785,33.9397,33.9785,215400.0
2006-09-20 15:30:00,52.53,52.59,52.52,52.58,171800.0,33.9785,34.0174,33.9721,34.0109,171800.0
2006-09-20 15:35:00,52.59,52.59,52.5,52.51,214900.0,34.0174,34.0174,33.9591,33.9656,214900.0
2006-09-20 15:40:00,52.51,52.6,52.49,52.56,351400.0,33.9656,34.0238,33.9527,33.998,351400.0
2006-09-20 15:45:00,52.57,52.65,52.55,52.62,385500.0,34.0044,34.0562,33.9915,34.0368,385500.0
2006-09-20 15:50:00,52.61,52.65,52.52,52.53,338200.0,34.0303,34.0562,33.9721,33.9785,338200.0
2006-09-20 15:55:00,52.54,52.54,52.5,52.5,350600.0,33.985,33.985,33.9591,33.9591,350600.0
2006-09-21 09:30:00,52.63,52.63,52.58,52.59,255800.0,34.0432,34.0432,34.0109,34.0174,255800.0
2006-09-21 09:35:00,52.59,52.66,52.59,52.64,109100.0,34.0174,34.0626,34.0174,34.0497,109100.0
2006-09-21 09:40:00,52.64,52.68,52.62,52.68,121600.0,34.0497,34.0756,34.0368,34.0756,121600.0
2006-09-21 09:45:00,52.68,52.69,52.6,52.6,106900.0,34.0756,34.082,34.0238,34.0238,106900.0
2006-09-21 09:50:00,52.6,52.63,52.58,52.59,103800.0,34.0238,34.0432,34.0109,34.0174,103800.0
2006-09-21 09:55:00,52.58,52.58,52.55,52.55,64900.0,34.0109,34.0109,33.9915,33.9915,64900.0
2006-09-21 10:00:00,52.55,52.56,52.5,52.53,96600.0,33.9915,33.998,33.9591,33.9785,96600.0
2006-09-21 10:05:00,52.54,52.58,52.5,52.56,93900.0,33.985,34.0109,33.9591,33.998,93900.0
2006-09-21 10:10:00,52.55,52.6,52.55,52.58,38700.0,33.9915,34.0238,33.9915,34.0109,38700.0
2006-09-21 10:15:00,52.57,52.58,52.51,52.52,112300.0,34.0044,34.0109,33.9656,33.9721,112300.0
2006-09-21 10:20:00,52.53,52.57,52.51,52.52,42900.0,33.9785,34.0044,33.9656,33.9721,42900.0
2006-09-21 10:25:00,52.52,52.6,52.51,52.58,45100.0,33.9721,34.0238,33.9656,34.0109,45100.0
2006-09-21 10:30:00,52.59,52.59,52.53,52.57,124300.0,34.0174,34.0174,33.9785,34.0044,124300.0
2006-09-21 10:35:00,52.57,52.57,52.45,52.47,84600.0,34.0044,34.0044,33.9268,33.9397,84600.0
2006-09-21 10:40:00,52.46,52.47,52.41,52.46,155900.0,33.9333,33.9397,33.9009,33.9333,155900.0
2006-09-21 10:45:00,52.46,52.54,52.45,52.54,153700.0,33.9333,33.985,33.9268,33.985,153700.0
2006-09-21 10:50:00,52.54,52.55,52.53,52.55,147600.0,33.985,33.9915,33.9785,33.9915,147600.0
2006-09-21 10:55:00,52.55,52.58,52.54,52.54,70200.0,33.9915,34.0109,33.985,33.985,70200.0
2006-09-21 11:00:00,52.54,52.56,52.53,52.55,81900.0,33.985,33.998,33.9785,33.9915,81900.0
2006-09-21 11:05:00,52.56,52.57,52.53,52.54,140500.0,33.998,34.0044,33.9785,33.985,140500.0
2006-09-21 11:10:00,52.54,52.56,52.53,52.55,52300.0,33.985,33.998,33.9785,33.9915,52300.0
2006-09-21 11:15:00,52.55,52.56,52.52,52.56,100400.0,33.9915,33.998,33.9721,33.998,100400.0
2006-09-21 11:20:00,52.56,52.56,52.53,52.53,85900.0,33.998,33.998,33.9785,33.9785,85900.0
2006-09-21 11:25:00,52.53,52.55,52.53,52.53,106600.0,33.9785,33.9915,33.9785,33.9785,106600.0
2006-09-21 11:30:00,52.53,52.56,52.53,52.56,228500.0,33.9785,33.998,33.9785,33.998,228500.0
2006-09-21 11:35:00,52.54,52.56,52.54,52.55,96100.0,33.985,33.998,33.985,33.9915,96100.0
2006-09-21 11:40:00,52.54,52.55,52.49,52.51,85200.0,33.985,33.9915,33.9527,33.9656,85200.0
2006-09-21 11:45:00,52.51,52.54,52.48,52.53,92100.0,33.9656,33.985,33.9462,33.9785,92100.0
2006-09-21 11:50:00,52.54,52.56,52.52,52.55,128800.0,33.985,33.998,33.9721,33.9915,128800.0
2006-09-21 11:55:00,52.56,52.56,52.52,52.54,73100.0,33.998,33.998,33.9721,33.985,73100.0
2006-09-21 12:00:00,52.53,52.55,52.44,52.44,218900.0,33.9785,33.9915,33.9203,33.9203,218900.0
2006-09-21 12:05:00,52.44,52.45,52.42,52.45,164100.0,33.9203,33.9268,33.9074,33.9268,164100.0
2006-09-21 12:10:00,52.45,52.45,52.41,52.43,151500.0,33.9268,33.9268,33.9009,33.9139,151500.0
2006-09-21 12:15:00,52.44,52.45,52.39,52.39,201400.0,33.9203,33.9268,33.888,33.888,201400.0
2006-09-21 12:20:00,52.39,52.41,52.31,52.32,138200.0,33.888,33.9009,33.8362,33.8427,138200.0
2006-09-21 12:25:00,52.31,52.34,52.3,52.3,138600.0,33.8362,33.8556,33.8298,33.8298,138600.0
2006-09-21 12:30:00,52.3,52.33,52.29,52.3,75500.0,33.8298,33.8492,33.8233,33.8298,75500.0
2006-09-21 12:35:00,52.3,52.36,52.3,52.34,138800.0,33.8298,33.8686,33.8298,33.8556,138800.0
2006-09-21 12:40:00,52.34,52.35,52.24,52.26,123000.0,33.8556,33.8621,33.791,33.8039,123000.0
2006-09-21 12:45:00,52.26,52.3,52.26,52.28,73000.0,33.8039,33.8298,33.8039,33.8168,73000.0
2006-09-21 12:50:00,52.28,52.29,52.25,52.26,48200.0,33.8168,33.8233,33.7974,33.8039,48200.0
2006-09-21 12:55:00,52.26,52.28,52.24,52.25,73500.0,33.8039,33.8168,33.791,33.7974,73500.0
2006-09-21 13:00:00,52.24,52.27,52.23,52.23,67400.0,33.791,33.8104,33.7845,33.7845,67400.0
2006-09-21 13:05:00,52.23,52.24,52.19,52.21,101200.0,33.7845,33.791,33.7586,33.7716,101200.0
2006-09-21 13:10:00,52.21,52.22,52.2,52.2,25900.0,33.7716,33.778,33.7651,33.7651,25900.0
2006-09-21 13:15:00,52.2,52.24,52.2,52.24,71100.0,33.7651,33.791,33.7651,33.791,71100.0
2006-09-21 13:20:00,52.24,52.24,52.2,52.2,93200.0,33.791,33.791,33.7651,33.7651,93200.0
2006-09-21 13:25:00,52.2,52.22,52.18,52.18,60600.0,33.7651,33.778,33.7522,33.7522,60600.0
2006-09-21 13:30:00,52.18,52.2,52.15,52.19,108600.0,33.7522,33.7651,33.7327,33.7586,108600.0
2006-09-21 13:35:00,52.2,52.23,52.18,52.23,75800.0,33.7651,33.7845,33.7522,33.7845,75800.0
2006-09-21 13:40:00,52.23,52.25,52.2,52.25,55200.0,33.7845,33.7974,33.7651,33.7974,55200.0
2006-09-21 13:45:00,52.26,52.3,52.25,52.3,52900.0,33.8039,33.8298,33.7974,33.8298,52900.0
2006-09-21 13:50:00,52.3,52.31,52.27,52.27,60000.0,33.8298,33.8362,33.8104,33.8104,60000.0
2006-09-21 13:55:00,52.27,52.3,52.26,52.3,46400.0,33.8104,33.8298,33.8039,33.8298,46400.0
2006-09-21 14:00:00,52.3,52.34,52.28,52.32,71300.0,33.8298,33.8556,33.8168,33.8427,71300.0
2006-09-21 14:05:00,52.32,52.32,52.25,52.26,120500.0,33.8427,33.8427,33.7974,33.8039,120500.0
2006-09-21 14:10:00,52.27,52.3,52.26,52.3,42700.0,33.8104,33.8298,33.8039,33.8298,42700.0
2006-09-21 14:15:00,52.3,52.31,52.27,52.27,346300.0,33.8298,33.8362,33.8104,33.8104,346300.0
2006-09-21 14:20:00,52.27,52.28,52.21,52.21,72500.0,33.8104,33.8168,33.7716,33.7716,72500.0
2006-09-21 14:25:00,52.22,52.22,52.15,52.17,83800.0,33.778,33.778,33.7327,33.7457,83800.0
2006-09-21 14:30:00,52.17,52.23,52.16,52.23,103500.0,33.7457,33.7845,33.7392,33.7845,103500.0
2006-09-21 14:35:00,52.22,52.26,52.2,52.25,63500.0,33.778,33.8039,33.7651,33.7974,63500.0
2006-09-21 14:40:00,52.26,52.26,52.2,52.21,77700.0,33.8039,33.8039,33.7651,33.7716,77700.0
2006-09-21 14:45:00,52.22,52.3,52.22,52.28,73100.0,33.778,33.8298,33.778,33.8168,73100.0
2006-09-21 14:50:00,52.29,52.3,52.24,52.26,111800.0,33.8233,33.8298,33.791,33.8039,111800.0
2006-09-21 14:55:00,52.26,52.27,52.18,52.2,89200.0,33.8039,33.8104,33.7522,33.7651,89200.0
2006-09-21 15:00:00,52.19,52.28,52.19,52.25,81900.0,33.7586,33.8168,33.7586,33.7974,81900.0
2006-09-21 15:05:00,52.25,52.27,52.22,52.22,183700.0,33.7974,33.8104,33.778,33.778,183700.0
2006-09-21 15:10:00,52.22,52.23,52.12,52.13,196300.0,33.778,33.7845,33.7133,33.7198,196300.0
2006-09-21 15:15:00,52.13,52.17,52.11,52.14,99100.0,33.7198,33.7457,33.7069,33.7263,99100.0
2006-09-21 15:20:00,52.15,52.16,52.13,52.15,139600.0,33.7327,33.7392,33.7198,33.7327,139600.0
2006-09-21 15:25:00,52.15,52.22,52.15,52.21,96900.0,33.7327,33.778,33.7327,33.7716,96900.0
2006-09-21 15:30:00,52.21,52.24,52.18,52.19,186800.0,33.7716,33.791,33.7522,33.7586,186800.0
2006-09-21 15:35:00,52.18,52.19,52.14,52.16,196300.0,33.7522,33.7586,33.7263,33.7392,196300.0
2006-09-21 15:40:00,52.17,52.21,52.14,52.14,356700.0,33.7457,33.7716,33.7263,33.7263,356700.0
2006-09-21 15:45:00,52.15,52.21,52.14,52.17,143500.0,33.7327,33.7716,33.7263,33.7457,143500.0
2006-09-21 15:50:00,52.17,52.24,52.16,52.23,149200.0,33.7457,33.791,33.7392,33.7845,149200.0
2006-09-21 15:55:00,52.24,52.25,52.21,52.24,206300.0,33.791,33.7974,33.7716,33.791,206300.0
2006-09-22 09:30:00,52.29,52.29,52.18,52.21,287300.0,33.8233,33.8233,33.7522,33.7716,287300.0
2006-09-22 09:35:00,52.22,52.36,52.19,52.35,161500.0,33.778,33.8686,33.7586,33.8621,161500.0
2006-09-22 09:40:00,52.34,52.42,52.33,52.35,125300.0,33.8556,33.9074,33.8492,33.8621,125300.0
2006-09-22 09:45:00,52.34,52.35,52.28,52.34,154700.0,33.8556,33.8621,33.8168,33.8556,154700.0
2006-09-22 09:50:00,52.34,52.4,52.31,52.33,81100.0,33.8556,33.8945,33.8362,33.8492,81100.0
2006-09-22 09:55:00,52.34,52.34,52.28,52.29,86500.0,33.8556,33.8556,33.8168,33.8233,86500.0
2006-09-22 10:00:00,52.3,52.31,52.27,52.29,197400.0,33.8298,33.8362,33.8104,33.8233,197400.0
2006-09-22 10:05:00,52.29,52.34,52.29,52.3,153500.0,33.8233,33.8556,33.8233,33.8298,153500.0
2006-09-22 10:10:00,52.3,52.37,52.29,52.36,156600.0,33.8298,33.8751,33.8233,33.8686,156600.0
2006-09-22 10:15:00,52.36,52.48,52.35,52.46,157000.0,33.8686,33.9462,33.8621,33.9333,157000.0
2006-09-22 10:20:00,52.46,52.48,52.44,52.46,68100.0,33.9333,33.9462,33.9203,33.9333,68100.0
2006-09-22 10:25:00,52.45,52.46,52.4,52.43,125500.0,33.9268,33.9333,33.8945,33.9139,125500.0
2006-09-22 10:30:00,52.44,52.48,52.43,52.47,98700.0,33.9203,33.9462,33.9139,33.9397,98700.0
2006-09-22 10:35:00,52.46,52.46,52.42,52.43,87400.0,33.9333,33.9333,33.9074,33.9139,87400.0
2006-09-22 10:40:00,52.43,52.46,52.42,52.45,109300.0,33.9139,33.9333,33.9074,33.9268,109300.0
2006-09-22 10:45:00,52.45,52.5,52.44,52.49,176700.0,33.9268,33.9591,33.9203,33.9527,176700.0
2006-09-22 10:50:00,52.49,52.52,52.48,52.52,123300.0,33.9527,33.9721,33.9462,33.9721,123300.0
2006-09-22 10:55:00,52.52,52.58,52.46,52.47,359400.0,33.9721,34.0109,33.9333,33.9397,359400.0
2006-09-22 11:00:00,52.47,52.49,52.44,52.46,176700.0,33.9397,33.9527,33.9203,33.9333,176700.0
2006-09-22 11:05:00,52.47,52.48,52.46,52.46,36000.0,33.9397,33.9462,33.9333,33.9333,36000.0
2006-09-22 11:10:00,52.46,52.48,52.45,52.46,117600.0,33.9333,33.9462,33.9268,33.9333,117600.0
2006-09-22 11:15:00,52.46,52.49,52.45,52.48,68200.0,33.9333,33.9527,33.9268,33.9462,68200.0
2006-09-22 11:20:00,52.48,52.51,52.48,52.51,92100.0,33.9462,33.9656,33.9462,33.9656,92100.0
2006-09-22 11:25:00,52.5,52.51,52.48,52.48,88000.0,33.9591,33.9656,33.9462,33.9462,88000.0
2006-09-22 11:30:00,52.49,52.52,52.48,52.51,109000.0,33.9527,33.9721,33.9462,33.9656,109000.0
2006-09-22 11:35:00,52.51,52.53,52.51,52.52,57800.0,33.9656,33.9785,33.9656,33.9721,57800.0
2006-09-22 11:40:00,52.53,52.53,52.49,52.49,64800.0,33.9785,33.9785,33.9527,33.9527,64800.0
2006-09-22 11:45:00,52.5,52.52,52.48,52.51,78100.0,33.9591,33.9721,33.9462,33.9656,78100.0
2006-09-22 11:50:00,52.51,52.51,52.47,52.48,72200.0,33.9656,33.9656,33.9397,33.9462,72200.0
2006-09-22 11:55:00,52.48,52.49,52.46,52.49,79300.0,33.9462,33.9527,33.9333,33.9527,79300.0
2006-09-22 12:00:00,52.48,52.5,52.43,52.43,137000.0,33.9462,33.9591,33.9139,33.9139,137000.0
2006-09-22 12:05:00,52.44,52.44,52.41,52.43,76200.0,33.9203,33.9203,33.9009,33.9139,76200.0
2006-09-22 12:10:00,52.43,52.45,52.43,52.44,76100.0,33.9139,33.9268,33.9139,33.9203,76100.0
2006-09-22 12:15:00,52.43,52.49,52.43,52.49,81300.0,33.9139,33.9527,33.9139,33.9527,81300.0
2006-09-22 12:20:00,52.49,52.5,52.48,52.5,45700.0,33.9527,33.9591,33.9462,33.9591,45700.0
2006-09-22 12:25:00,52.49,52.51,52.48,52.48,159900.0,33.9527,33.9656,33.9462,33.9462,159900.0
2006-09-22 12:30:00,52.47,52.48,52.43,52.44,75200.0,33.9397,33.9462,33.9139,33.9203,75200.0
2006-09-22 12:35:00,52.44,52.46,52.43,52.44,75800.0,33.9203,33.9333,33.9139,33.9203,75800.0
2006-09-22 12:40:00,52.44,52.46,52.44,52.46,58900.0,33.9203,33.9333,33.9203,33.9333,58900.0
2006-09-22 12:45:00,52.46,52.5,52.45,52.49,89800.0,33.9333,33.9591,33.9268,33.9527,89800.0
2006-09-22 12:50:00,52.5,52.51,52.48,52.5,56000.0,33.9591,33.9656,33.9462,33.9591,56000.0
2006-09-22 12:55:00,52.5,52.5,52.48,52.49,37900.0,33.9591,33.9591,33.9462,33.9527,37900.0
2006-09-22 13:00:00,52.49,52.5,52.48,52.5,47400.0,33.9527,33.9591,33.9462,33.9591,47400.0
2006-09-22 13:05:00,52.5,52.52,52.5,52.5,96400.0,33.9591,33.9721,33.9591,33.9591,96400.0
2006-09-22 13:10:00,52.5,52.51,52.46,52.47,58700.0,33.9591,33.9656,33.9333,33.9397,58700.0
2006-09-22 13:15:00,52.47,52.53,52.46,52.53,87700.0,33.9397,33.9785,33.9333,33.9785,87700.0
2006-09-22 13:20:00,52.53,52.56,52.53,52.55,89400.0,33.9785,33.998,33.9785,33.9915,89400.0
2006-09-22 13:25:00,52.55,52.57,52.55,52.56,79800.0,33.9915,34.0044,33.9915,33.998,79800.0
2006-09-22 13:30:00,52.57,52.61,52.56,52.61,178800.0,34.0044,34.0303,33.998,34.0303,178800.0
2006-09-22 13:35:00,52.6,52.62,52.6,52.61,123400.0,34.0238,34.0368,34.0238,34.0303,123400.0
2006-09-22 13:40:00,52.61,52.63,52.6,52.62,107900.0,34.0303,34.0432,34.0238,34.0368,107900.0
2006-09-22 13:45:00,52.62,52.63,52.62,52.62,104800.0,34.0368,34.0432,34.0368,34.0368,104800.0
2006-09-22 13:50:00,52.62,52.64,52.62,52.64,131600.0,34.0368,34.0497,34.0368,34.0497,131600.0
2006-09-22 13:55:00,52.63,52.65,52.51,52.64,80800.0,34.0432,34.0562,33.9656,34.0497,80800.0
2006-09-22 14:00:00,52.64,52.65,52.64,52.64,60100.0,34.0497,34.0562,34.0497,34.0497,60100.0
2006-09-22 14:05:00,52.65,52.65,52.63,52.64,49100.0,34.0562,34.0562,34.0432,34.0497,49100.0
2006-09-22 14:10:00,52.63,52.64,52.62,52.62,81500.0,34.0432,34.0497,34.0368,34.0368,81500.0
2006-09-22 14:15:00,52.62,52.62,52.59,52.59,73900.0,34.0368,34.0368,34.0174,34.0174,73900.0
2006-09-22 14:20:00,52.6,52.6,52.57,52.58,61900.0,34.0238,34.0238,34.0044,34.0109,61900.0
2006-09-22 14:25:00,52.57,52.58,52.56,52.57,76200.0,34.0044,34.0109,33.998,34.0044,76200.0
2006-09-22 14:30:00,52.56,52.58,52.51,52.52,125500.0,33.998,34.0109,33.9656,33.9721,125500.0
2006-09-22 14:35:00,52.52,52.55,52.52,52.54,96400.0,33.9721,33.9915,33.9721,33.985,96400.0
2006-09-22 14:40:00,52.54,52.55,52.5,52.52,114100.0,33.985,33.9915,33.9591,33.9721,114100.0
2006-09-22 14:45:00,52.53,52.61,52.52,52.6,371500.0,33.9785,34.0303,33.9721,34.0238,371500.0
2006-09-22 14:50:00,52.6,52.66,52.6,52.65,109000.0,34.0238,34.0626,34.0238,34.0562,109000.0
2006-09-22 14:55:00,52.66,52.69,52.64,52.69,159800.0,34.0626,34.082,34.0497,34.082,159800.0
2006-09-22 15:00:00,52.68,52.7,52.68,52.68,168600.0,34.0756,34.0885,34.0756,34.0756,168600.0
2006-09-22 15:05:00,52.68,52.71,52.67,52.7,168100.0,34.0756,34.095,34.0691,34.0885,168100.0
2006-09-22 15:10:00,52.7,52.71,52.68,52.71,99000.0,34.0885,34.095,34.0756,34.095,99000.0
2006-09-22 15:15:00,52.71,52.72,52.67,52.67,327800.0,34.095,34.1014,34.0691,34.0691,327800.0
2006-09-22 15:20:00,52.66,52.7,52.64,52.65,135000.0,34.0626,34.0885,34.0497,34.0562,135000.0
2006-09-22 15:25:00,52.65,52.68,52.63,52.63,126600.0,34.0562,34.0756,34.0432,34.0432,126600.0
2006-09-22 15:30:00,52.63,52.65,52.62,52.62,113800.0,34.0432,34.0562,34.0368,34.0368,113800.0
2006-09-22 15:35:00,52.62,52.63,52.6,52.61,167700.0,34.0368,34.0432,34.0238,34.0303,167700.0
2006-09-22 15:40:00,52.61,52.61,52.53,52.56,277200.0,34.0303,34.0303,33.9785,33.998,277200.0
2006-09-22 15:45:00,52.56,52.56,52.49,52.49,216600.0,33.998,33.998,33.9527,33.9527,216600.0
2006-09-22 15:50:00,52.5,52.5,52.45,52.48,233000.0,33.9591,33.9591,33.9268,33.9462,233000.0
2006-09-22 15:55:00,52.48,52.48,52.4,52.42,717200.0,33.9462,33.9462,33.8945,33.9074,717200.0
2006-09-25 09:30:00,52.72,52.75,52.67,52.74,776300.0,34.1014,34.1209,34.0691,34.1144,776300.0
2006-09-25 09:35:00,52.75,52.78,52.7,52.76,351000.0,34.1209,34.1403,34.0885,34.1273,351000.0
2006-09-25 09:40:00,52.74,52.79,52.7,52.71,129800.0,34.1144,34.1467,34.0885,34.095,129800.0
2006-09-25 09:45:00,52.7,52.75,52.7,52.73,188400.0,34.0885,34.1209,34.0885,34.1079,188400.0
2006-09-25 09:50:00,52.74,52.86,52.73,52.86,240800.0,34.1144,34.192,34.1079,34.192,240800.0
2006-09-25 09:55:00,52.86,52.86,52.69,52.69,166800.0,34.192,34.192,34.082,34.082,166800.0
2006-09-25 10:00:00,52.69,52.78,52.69,52.76,126400.0,34.082,34.1403,34.082,34.1273,126400.0
2006-09-25 10:05:00,52.77,52.85,52.72,52.84,201900.0,34.1338,34.1855,34.1014,34.1791,201900.0
2006-09-25 10:10:00,52.84,52.84,52.75,52.75,167200.0,34.1791,34.1791,34.1209,34.1209,167200.0
2006-09-25 10:15:00,52.75,52.78,52.75,52.78,130400.0,34.1209,34.1403,34.1209,34.1403,130400.0
2006-09-25 10:20:00,52.77,52.82,52.76,52.77,96500.0,34.1338,34.1661,34.1273,34.1338,96500.0
2006-09-25 10:25:00,52.77,52.78,52.75,52.76,113400.0,34.1338,34.1403,34.1209,34.1273,113400.0
2006-09-25 10:30:00,52.75,52.77,52.72,52.73,86400.0,34.1209,34.1338,34.1014,34.1079,86400.0
2006-09-25 10:35:00,52.72,52.74,52.69,52.7,121800.0,34.1014,34.1144,34.082,34.0885,121800.0
2006-09-25 10:40:00,52.7,52.7,52.66,52.66,93300.0,34.0885,34.0885,34.0626,34.0626,93300.0
2006-09-25 10:45:00,52.67,52.67,52.6,52.6,82900.0,34.0691,34.0691,34.0238,34.0238,82900.0
2006-09-25 10:50:00,52.6,52.63,52.53,52.57,300000.0,34.0238,34.0432,33.9785,34.0044,300000.0
2006-09-25 10:55:00,52.56,52.68,52.56,52.68,203000.0,33.998,34.0756,33.998,34.0756,203000.0
2006-09-25 11:00:00,52.67,52.69,52.66,52.66,69400.0,34.0691,34.082,34.0626,34.0626,69400.0
2006-09-25 11:05:00,52.67,52.67,52.62,52.62,69400.0,34.0691,34.0691,34.0368,34.0368,69400.0
2006-09-25 11:10:00,52.63,52.66,52.61,52.61,91400.0,34.0432,34.0626,34.0303,34.0303,91400.0
2006-09-25 11:15:00,52.62,52.63,52.61,52.61,36000.0,34.0368,34.0432,34.0303,34.0303,36000.0
2006-09-25 11:20:00,52.62,52.72,52.61,52.7,99900.0,34.0368,34.1014,34.0303,34.0885,99900.0
2006-09-25 11:25:00,52.72,52.74,52.7,52.73,53000.0,34.1014,34.1144,34.0885,34.1079,53000.0
2006-09-25 11:30:00,52.73,52.74,52.72,52.72,81600.0,34.1079,34.1144,34.1014,34.1014,81600.0
2006-09-25 11:35:00,52.72,52.78,52.72,52.78,76900.0,34.1014,34.1403,34.1014,34.1403,76900.0
2006-09-25 11:40:00,52.78,52.79,52.74,52.76,64100.0,34.1403,34.1467,34.1144,34.1273,64100.0
2006-09-25 11:45:00,52.76,52.77,52.73,52.74,112100.0,34.1273,34.1338,34.1079,34.1144,112100.0
2006-09-25 11:50:00,52.74,52.75,52.72,52.74,71700.0,34.1144,34.1209,34.1014,34.1144,71700.0
2006-09-25 11:55:00,52.74,52.74,52.71,52.72,71900.0,34.1144,34.1144,34.095,34.1014,71900.0
2006-09-25 12:00:00,52.71,52.72,52.65,52.66,356500.0,34.095,34.1014,34.0562,34.0626,356500.0
2006-09-25 12:05:00,52.65,52.68,52.65,52.67,111300.0,34.0562,34.0756,34.0562,34.0691,111300.0
2006-09-25 12:10:00,52.66,52.67,52.62,52.63,84100.0,34.0626,34.0691,34.0368,34.0432,84100.0
2006-09-25 12:15:00,52.63,52.63,52.57,52.58,105100.0,34.0432,34.0432,34.0044,34.0109,105100.0
2006-09-25 12:20:00,52.58,52.64,52.58,52.61,173100.0,34.0109,34.0497,34.0109,34.0303,173100.0
2006-09-25 12:25:00,52.61,52.64,52.61,52.62,62500.0,34.0303,34.0497,34.0303,34.0368,62500.0
2006-09-25 12:30:00,52.61,52.7,52.61,52.64,121800.0,34.0303,34.0885,34.0303,34.0497,121800.0
2006-09-25 12:35:00,52.64,52.7,52.64,52.69,34300.0,34.0497,34.0885,34.0497,34.082,34300.0
2006-09-25 12:40:00,52.69,52.71,52.63,52.64,59000.0,34.082,34.095,34.0432,34.0497,59000.0
2006-09-25 12:45:00,52.64,52.69,52.64,52.68,51800.0,34.0497,34.082,34.0497,34.0756,51800.0
2006-09-25 12:50:00,52.67,52.8,52.67,52.8,165600.0,34.0691,34.1532,34.0691,34.1532,165600.0
2006-09-25 12:55:00,52.8,52.87,52.79,52.84,180100.0,34.1532,34.1985,34.1467,34.1791,180100.0
2006-09-25 13:00:00,52.83,52.88,52.8,52.8,113600.0,34.1726,34.2049,34.1532,34.1532,113600.0
2006-09-25 13:05:00,52.81,52.86,52.81,52.86,204500.0,34.1597,34.192,34.1597,34.192,204500.0
2006-09-25 13:10:00,52.86,52.9,52.85,52.87,128600.0,34.192,34.2179,34.1855,34.1985,128600.0
2006-09-25 13:15:00,52.87,52.88,52.84,52.85,67800.0,34.1985,34.2049,34.1791,34.1855,67800.0
2006-09-25 13:20:00,52.85,52.87,52.83,52.86,50200.0,34.1855,34.1985,34.1726,34.192,50200.0
2006-09-25 13:25:00,52.86,52.89,52.85,52.88,72000.0,34.192,34.2114,34.1855,34.2049,72000.0
2006-09-25 13:30:00,52.88,52.89,52.83,52.83,95300.0,34.2049,34.2114,34.1726,34.1726,95300.0
2006-09-25 13:35:00,52.84,52.85,52.83,52.84,39500.0,34.1791,34.1855,34.1726,34.1791,39500.0
2006-09-25 13:40:00,52.84,52.92,52.84,52.92,83500.0,34.1791,34.2308,34.1791,34.2308,83500.0
2006-09-25 13:45:00,52.91,52.97,52.91,52.97,119400.0,34.2243,34.2632,34.2243,34.2632,119400.0
2006-09-25 13:50:00,52.97,52.97,52.95,52.96,72900.0,34.2632,34.2632,34.2502,34.2567,72900.0
2006-09-25 13:55:00,52.97,52.98,52.92,52.93,68000.0,34.2632,34.2696,34.2308,34.2373,68000.0
2006-09-25 14:00:00,52.92,52.95,52.91,52.93,121500.0,34.2308,34.2502,34.2243,34.2373,121500.0
2006-09-25 14:05:00,52.93,52.99,52.93,52.99,127500.0,34.2373,34.2761,34.2373,34.2761,127500.0
2006-09-25 14:10:00,52.99,53.0,52.96,52.98,515200.0,34.2761,34.2826,34.2567,34.2696,515200.0
2006-09-25 14:15:00,52.98,52.99,52.94,52.97,104300.0,34.2696,34.2761,34.2438,34.2632,104300.0
2006-09-25 14:20:00,52.96,53.02,52.95,53.0,303100.0,34.2567,34.2955,34.2502,34.2826,303100.0
2006-09-25 14:25:00,53.0,53.07,53.0,53.02,184900.0,34.2826,34.3278,34.2826,34.2955,184900.0
2006-09-25 14:30:00,53.02,53.05,52.98,53.04,134000.0,34.2955,34.3149,34.2696,34.3084,134000.0
2006-09-25 14:35:00,53.05,53.15,53.05,53.14,206000.0,34.3149,34.3796,34.3149,34.3731,206000.0
2006-09-25 14:40:00,53.14,53.18,53.13,53.14,188200.0,34.3731,34.399,34.3667,34.3731,188200.0
2006-09-25 14:45:00,53.14,53.15,53.07,53.14,174100.0,34.3731,34.3796,34.3278,34.3731,174100.0
2006-09-25 14:50:00,53.14,53.15,53.06,53.1,150700.0,34.3731,34.3796,34.3214,34.3472,150700.0
2006-09-25 14:55:00,53.11,53.15,53.07,53.07,130600.0,34.3537,34.3796,34.3278,34.3278,130600.0
2006-09-25 15:00:00,53.08,53.14,53.06,53.08,181900.0,34.3343,34.3731,34.3214,34.3343,181900.0
2006-09-25 15:05:00,53.07,53.13,53.07,53.1,139600.0,34.3278,34.3667,34.3278,34.3472,139600.0
2006-09-25 15:10:00,53.11,53.15,53.07,53.1,143100.0,34.3537,34.3796,34.3278,34.3472,143100.0
2006-09-25 15:15:00,53.09,53.17,53.09,53.13,157200.0,34.3408,34.3925,34.3408,34.3667,157200.0
2006-09-25 15:20:00,53.13,53.16,53.13,53.13,79200.0,34.3667,34.3861,34.3667,34.3667,79200.0
2006-09-25 15:25:00,53.13,53.15,53.1,53.1,145000.0,34.3667,34.3796,34.3472,34.3472,145000.0
2006-09-25 15:30:00,53.11,53.11,53.05,53.09,165800.0,34.3537,34.3537,34.3149,34.3408,165800.0
2006-09-25 15:35:00,53.08,53.09,53.04,53.04,96600.0,34.3343,34.3408,34.3084,34.3084,96600.0
2006-09-25 15:40:00,53.05,53.06,53.01,53.04,294900.0,34.3149,34.3214,34.289,34.3084,294900.0
2006-09-25 15:45:00,53.05,53.05,52.98,52.98,189300.0,34.3149,34.3149,34.2696,34.2696,189300.0
2006-09-25 15:50:00,52.98,53.03,52.98,53.03,301600.0,34.2696,34.302,34.2696,34.302,301600.0
2006-09-25 15:55:00,53.03,53.05,52.99,52.99,260300.0,34.302,34.3149,34.2761,34.2761,260300.0
2006-09-26 09:30:00,52.97,53.04,52.94,53.02,357500.0,34.2632,34.3084,34.2438,34.2955,357500.0
2006-09-26 09:35:00,53.03,53.03,53.01,53.01,263700.0,34.302,34.302,34.289,34.289,263700.0
2006-09-26 09:40:00,53.01,53.02,52.91,52.92,247700.0,34.289,34.2955,34.2243,34.2308,247700.0
2006-09-26 09:45:00,52.92,52.97,52.9,52.91,196600.0,34.2308,34.2632,34.2179,34.2243,196600.0
2006-09-26 09:50:00,52.91,52.91,52.8,52.8,186600.0,34.2243,34.2243,34.1532,34.1532,186600.0
2006-09-26 09:55:00,52.79,52.84,52.79,52.8,125600.0,34.1467,34.1791,34.1467,34.1532,125600.0
2006-09-26 10:00:00,52.8,52.96,52.77,52.95,136600.0,34.1532,34.2567,34.1338,34.2502,136600.0
2006-09-26 10:05:00,52.95,53.06,52.92,53.06,99600.0,34.2502,34.3214,34.2308,34.3214,99600.0
2006-09-26 10:10:00,53.06,53.11,53.04,53.07,161700.0,34.3214,34.3537,34.3084,34.3278,161700.0
2006-09-26 10:15:00,53.06,53.1,53.01,53.09,127600.0,34.3214,34.3472,34.289,34.3408,127600.0
2006-09-26 10:20:00,53.09,53.09,53.03,53.04,74500.0,34.3408,34.3408,34.302,34.3084,74500.0
2006-09-26 10:25:00,53.04,53.1,53.0,53.09,89100.0,34.3084,34.3472,34.2826,34.3408,89100.0
2006-09-26 10:30:00,53.09,53.11,53.0,53.01,81000.0,34.3408,34.3537,34.2826,34.289,81000.0
2006-09-26 10:35:00,53.01,53.02,52.91,52.94,78200.0,34.289,34.2955,34.2243,34.2438,78200.0
2006-09-26 10:40:00,52.95,52.96,52.89,52.94,102300.0,34.2502,34.2567,34.2114,34.2438,102300.0
2006-09-26 10:45:00,52.95,52.96,52.87,52.89,100200.0,34.2502,34.2567,34.1985,34.2114,100200.0
2006-09-26 10:50:00,52.89,52.91,52.87,52.9,91000.0,34.2114,34.2243,34.1985,34.2179,91000.0
2006-09-26 10:55:00,52.9,52.9,52.84,52.86,143600.0,34.2179,34.2179,34.1791,34.192,143600.0
2006-09-26 11:00:00,52.86,52.93,52.86,52.9,81800.0,34.192,34.2373,34.192,34.2179,81800.0
2006-09-26 11:05:00,52.9,52.98,52.89,52.97,103400.0,34.2179,34.2696,34.2114,34.2632,103400.0
2006-09-26 11:10:00,52.97,52.98,52.91,52.95,219100.0,34.2632,34.2696,34.2243,34.2502,219100.0
2006-09-26 11:15:00,52.95,52.99,52.9,52.9,97600.0,34.2502,34.2761,34.2179,34.2179,97600.0
2006-09-26 11:20:00,52.9,52.91,52.89,52.9,110100.0,34.2179,34.2243,34.2114,34.2179,110100.0
2006-09-26 11:25:00,52.91,52.91,52.87,52.88,109700.0,34.2243,34.2243,34.1985,34.2049,109700.0
2006-09-26 11:30:00,52.88,52.88,52.85,52.86,98200.0,34.2049,34.2049,34.1855,34.192,98200.0
2006-09-26 11:35:00,52.87,52.9,52.86,52.9,256300.0,34.1985,34.2179,34.192,34.2179,256300.0
2006-09-26 11:40:00,52.9,52.9,52.8,52.81,126000.0,34.2179,34.2179,34.1532,34.1597,126000.0
2006-09-26 11:45:00,52.81,52.81,52.74,52.79,214500.0,34.1597,34.1597,34.1144,34.1467,214500.0
2006-09-26 11:50:00,52.79,52.83,52.79,52.8,108900.0,34.1467,34.1726,34.1467,34.1532,108900.0
2006-09-26 11:55:00,52.81,52.81,52.75,52.76,100600.0,34.1597,34.1597,34.1209,34.1273,100600.0
2006-09-26 12:00:00,52.75,52.79,52.74,52.76,94300.0,34.1209,34.1467,34.1144,34.1273,94300.0
2006-09-26 12:05:00,52.76,52.81,52.75,52.81,231500.0,34.1273,34.1597,34.1209,34.1597,231500.0
2006-09-26 12:10:00,52.8,52.84,52.78,52.84,103600.0,34.1532,34.1791,34.1403,34.1791,103600.0
2006-09-26 12:15:00,52.83,52.92,52.83,52.92,98500.0,34.1726,34.2308,34.1726,34.2308,98500.0
2006-09-26 12:20:00,52.92,52.96,52.91,52.96,34300.0,34.2308,34.2567,34.2243,34.2567,34300.0
2006-09-26 12:25:00,52.96,53.02,52.95,53.02,91900.0,34.2567,34.2955,34.2502,34.2955,91900.0
2006-09-26 12:30:00,53.01,53.05,53.0,53.05,71100.0,34.289,34.3149,34.2826,34.3149,71100.0
2006-09-26 12:35:00,53.04,53.09,53.04,53.07,133400.0,34.3084,34.3408,34.3084,34.3278,133400.0
2006-09-26 12:40:00,53.07,53.07,53.04,53.05,40900.0,34.3278,34.3278,34.3084,34.3149,40900.0
2006-09-26 12:45:00,53.05,53.09,53.02,53.03,92800.0,34.3149,34.3408,34.2955,34.302,92800.0
2006-09-26 12:50:00,53.03,53.04,53.01,53.03,47200.0,34.302,34.3084,34.289,34.302,47200.0
2006-09-26 12:55:00,53.03,53.09,53.03,53.09,58800.0,34.302,34.3408,34.302,34.3408,58800.0
2006-09-26 13:00:00,53.09,53.09,53.06,53.08,32800.0,34.3408,34.3408,34.3214,34.3343,32800.0
2006-09-26 13:05:00,53.07,53.09,53.05,53.09,60600.0,34.3278,34.3408,34.3149,34.3408,60600.0
2006-09-26 13:10:00,53.1,53.12,53.05,53.11,80300.0,34.3472,34.3602,34.3149,34.3537,80300.0
2006-09-26 13:15:00,53.11,53.12,53.09,53.12,79700.0,34.3537,34.3602,34.3408,34.3602,79700.0
2006-09-26 13:20:00,53.12,53.15,53.11,53.13,55600.0,34.3602,34.3796,34.3537,34.3667,55600.0
2006-09-26 13:25:00,53.13,53.19,53.12,53.18,84200.0,34.3667,34.4055,34.3602,34.399,84200.0
2006-09-26 13:30:00,53.18,53.18,53.16,53.16,52200.0,34.399,34.399,34.3861,34.3861,52200.0
2006-09-26 13:35:00,53.15,53.18,53.14,53.16,46300.0,34.3796,34.399,34.3731,34.3861,46300.0
2006-09-26 13:40:00,53.17,53.17,53.15,53.15,37500.0,34.3925,34.3925,34.3796,34.3796,37500.0
2006-09-26 13:45:00,53.16,53.18,53.15,53.18,66300.0,34.3861,34.399,34.3796,34.399,66300.0
2006-09-26 13:50:00,53.18,53.25,53.17,53.25,142700.0,34.399,34.4443,34.3925,34.4443,142700.0
2006-09-26 13:55:00,53.25,53.3,53.25,53.28,116100.0,34.4443,34.4766,34.4443,34.4637,116100.0
2006-09-26 14:00:00,53.27,53.3,53.26,53.28,104100.0,34.4572,34.4766,34.4507,34.4637,104100.0
2006-09-26 14:05:00,53.28,53.3,53.28,53.29,71000.0,34.4637,34.4766,34.4637,34.4701,71000.0
2006-09-26 14:10:00,53.3,53.32,53.28,53.29,161500.0,34.4766,34.4896,34.4637,34.4701,161500.0
2006-09-26 14:15:00,53.29,53.31,53.25,53.27,110800.0,34.4701,34.4831,34.4443,34.4572,110800.0
2006-09-26 14:20:00,53.27,53.29,53.26,53.29,81900.0,34.4572,34.4701,34.4507,34.4701,81900.0
2006-09-26 14:25:00,53.29,53.3,53.27,53.28,99400.0,34.4701,34.4766,34.4572,34.4637,99400.0
2006-09-26 14:30:00,53.27,53.37,53.27,53.36,113900.0,34.4572,34.5219,34.4572,34.5154,113900.0
2006-09-26 14:35:00,53.36,53.36,53.31,53.33,93800.0,34.5154,34.5154,34.4831,34.496,93800.0
2006-09-26 14:40:00,53.32,53.4,53.32,53.37,97100.0,34.4896,34.5413,34.4896,34.5219,97100.0
2006-09-26 14:45:00,53.37,53.39,53.33,53.36,117300.0,34.5219,34.5348,34.496,34.5154,117300.0
2006-09-26 14:50:00,53.36,53.42,53.36,53.41,215000.0,34.5154,34.5542,34.5154,34.5478,215000.0
2006-09-26 14:55:00,53.41,53.45,53.4,53.41,163000.0,34.5478,34.5736,34.5413,34.5478,163000.0
2006-09-26 15:00:00,53.42,53.42,53.37,53.39,257800.0,34.5542,34.5542,34.5219,34.5348,257800.0
2006-09-26 15:05:00,53.4,53.42,53.37,53.37,146300.0,34.5413,34.5542,34.5219,34.5219,146300.0
2006-09-26 15:10:00,53.38,53.42,53.37,53.41,104400.0,34.5284,34.5542,34.5219,34.5478,104400.0
2006-09-26 15:15:00,53.42,53.45,53.4,53.41,184500.0,34.5542,34.5736,34.5413,34.5478,184500.0
2006-09-26 15:20:00,53.41,53.41,53.35,53.38,240600.0,34.5478,34.5478,34.509,34.5284,240600.0
2006-09-26 15:25:00,53.38,53.41,53.36,53.41,141700.0,34.5284,34.5478,34.5154,34.5478,141700.0
2006-09-26 15:30:00,53.41,53.45,53.38,53.45,274900.0,34.5478,34.5736,34.5284,34.5736,274900.0
2006-09-26 15:35:00,53.45,53.46,53.44,53.46,208400.0,34.5736,34.5801,34.5672,34.5801,208400.0
2006-09-26 15:40:00,53.46,53.46,53.44,53.46,217800.0,34.5801,34.5801,34.5672,34.5801,217800.0
2006-09-26 15:45:00,53.45,53.47,53.45,53.47,314500.0,34.5736,34.5866,34.5736,34.5866,314500.0
2006-09-26 15:50:00,53.47,53.5,53.46,53.5,273600.0,34.5866,34.606,34.5801,34.606,273600.0
2006-09-26 15:55:00,53.5,53.5,53.47,53.47,338400.0,34.606,34.606,34.5866,34.5866,338400.0
2006-09-27 09:30:00,53.3,53.45,53.2,53.42,346700.0,34.4766,34.5736,34.4119,34.5542,346700.0
2006-09-27 09:35:00,53.42,53.44,53.36,53.44,175600.0,34.5542,34.5672,34.5154,34.5672,175600.0
2006-09-27 09:40:00,53.44,53.45,53.4,53.43,235300.0,34.5672,34.5736,34.5413,34.5607,235300.0
2006-09-27 09:45:00,53.42,53.43,53.25,53.25,184000.0,34.5542,34.5607,34.4443,34.4443,184000.0
2006-09-27 09:50:00,53.26,53.28,53.22,53.24,277000.0,34.4507,34.4637,34.4249,34.4378,277000.0
2006-09-27 09:55:00,53.24,53.42,53.24,53.42,222900.0,34.4378,34.5542,34.4378,34.5542,222900.0
2006-09-27 10:00:00,53.42,53.54,53.42,53.46,548600.0,34.5542,34.6319,34.5542,34.5801,548600.0
2006-09-27 10:05:00,53.47,53.49,53.39,53.46,151100.0,34.5866,34.5995,34.5348,34.5801,151100.0
2006-09-27 10:10:00,53.46,53.52,53.43,53.43,135300.0,34.5801,34.6189,34.5607,34.5607,135300.0
2006-09-27 10:15:00,53.44,53.44,53.35,53.35,100100.0,34.5672,34.5672,34.509,34.509,100100.0
2006-09-27 10:20:00,53.36,53.47,53.34,53.46,94800.0,34.5154,34.5866,34.5025,34.5801,94800.0
2006-09-27 10:25:00,53.46,53.53,53.45,53.48,125200.0,34.5801,34.6254,34.5736,34.593,125200.0
2006-09-27 10:30:00,53.47,53.66,53.47,53.66,135100.0,34.5866,34.7095,34.5866,34.7095,135100.0
2006-09-27 10:35:00,53.66,53.71,53.62,53.71,192700.0,34.7095,34.7418,34.6836,34.7418,192700.0
2006-09-27 10:40:00,53.7,53.71,53.65,53.65,180400.0,34.7354,34.7418,34.703,34.703,180400.0
2006-09-27 10:45:00,53.65,53.66,53.55,53.55,191600.0,34.703,34.7095,34.6383,34.6383,191600.0
2006-09-27 10:50:00,53.56,53.61,53.5,53.6,122900.0,34.6448,34.6771,34.606,34.6707,122900.0
2006-09-27 10:55:00,53.6,53.61,53.54,53.58,169000.0,34.6707,34.6771,34.6319,34.6577,169000.0
2006-09-27 11:00:00,53.58,53.62,53.54,53.54,133400.0,34.6577,34.6836,34.6319,34.6319,133400.0
2006-09-27 11:05:00,53.54,53.63,53.53,53.61,151800.0,34.6319,34.6901,34.6254,34.6771,151800.0
2006-09-27 11:10:00,53.62,53.65,53.51,53.53,165300.0,34.6836,34.703,34.6125,34.6254,165300.0
2006-09-27 11:15:00,53.53,53.54,53.45,53.48,138800.0,34.6254,34.6319,34.5736,34.593,138800.0
2006-09-27 11:20:00,53.49,53.56,53.45,53.54,134300.0,34.5995,34.6448,34.5736,34.6319,134300.0
2006-09-27 11:25:00,53.54,53.61,53.54,53.55,111200.0,34.6319,34.6771,34.6319,34.6383,111200.0
2006-09-27 11:30:00,53.54,53.58,53.51,53.51,147000.0,34.6319,34.6577,34.6125,34.6125,147000.0
2006-09-27 11:35:00,53.51,53.54,53.47,53.47,130800.0,34.6125,34.6319,34.5866,34.5866,130800.0
2006-09-27 11:40:00,53.48,53.51,53.42,53.5,98100.0,34.593,34.6125,34.5542,34.606,98100.0
2006-09-27 11:45:00,53.5,53.51,53.47,53.5,109400.0,34.606,34.6125,34.5866,34.606,109400.0
2006-09-27 11:50:00,53.5,53.54,53.48,53.53,133500.0,34.606,34.6319,34.593,34.6254,133500.0
2006-09-27 11:55:00,53.53,53.58,53.53,53.58,94900.0,34.6254,34.6577,34.6254,34.6577,94900.0
2006-09-27 12:00:00,53.58,53.6,53.55,53.56,100200.0,34.6577,34.6707,34.6383,34.6448,100200.0
2006-09-27 12:05:00,53.57,53.6,53.52,53.52,121600.0,34.6513,34.6707,34.6189,34.6189,121600.0
2006-09-27 12:10:00,53.52,53.53,53.48,53.5,59600.0,34.6189,34.6254,34.593,34.606,59600.0
2006-09-27 12:15:00,53.51,53.54,53.5,53.51,60900.0,34.6125,34.6319,34.606,34.6125,60900.0
2006-09-27 12:20:00,53.51,53.51,53.49,53.5,55700.0,34.6125,34.6125,34.5995,34.606,55700.0
2006-09-27 12:25:00,53.5,53.5,53.4,53.41,83700.0,34.606,34.606,34.5413,34.5478,83700.0
2006-09-27 12:30:00,53.41,53.46,53.38,53.46,77200.0,34.5478,34.5801,34.5284,34.5801,77200.0
2006-09-27 12:35:00,53.46,53.46,53.39,53.41,90900.0,34.5801,34.5801,34.5348,34.5478,90900.0
2006-09-27 12:40:00,53.41,53.42,53.38,53.39,83300.0,34.5478,34.5542,34.5284,34.5348,83300.0
2006-09-27 12:45:00,53.39,53.42,53.38,53.41,73100.0,34.5348,34.5542,34.5284,34.5478,73100.0
2006-09-27 12:50:00,53.41,53.45,53.41,53.43,92000.0,34.5478,34.5736,34.5478,34.5607,92000.0
2006-09-27 12:55:00,53.43,53.43,53.42,53.43,82900.0,34.5607,34.5607,34.5542,34.5607,82900.0
2006-09-27 13:00:00,53.43,53.46,53.42,53.43,213200.0,34.5607,34.5801,34.5542,34.5607,213200.0
2006-09-27 13:05:00,53.42,53.44,53.42,53.44,74700.0,34.5542,34.5672,34.5542,34.5672,74700.0
2006-09-27 13:10:00,53.44,53.51,53.43,53.46,201300.0,34.5672,34.6125,34.5607,34.5801,201300.0
2006-09-27 13:15:00,53.46,53.51,53.45,53.5,99600.0,34.5801,34.6125,34.5736,34.606,99600.0
2006-09-27 13:20:00,53.49,53.5,53.45,53.47,51600.0,34.5995,34.606,34.5736,34.5866,51600.0
2006-09-27 13:25:00,53.47,53.47,53.45,53.46,43300.0,34.5866,34.5866,34.5736,34.5801,43300.0
2006-09-27 13:30:00,53.46,53.46,53.38,53.4,76800.0,34.5801,34.5801,34.5284,34.5413,76800.0
2006-09-27 13:35:00,53.4,53.4,53.34,53.34,65700.0,34.5413,34.5413,34.5025,34.5025,65700.0
2006-09-27 13:40:00,53.35,53.35,53.31,53.35,99600.0,34.509,34.509,34.4831,34.509,99600.0
2006-09-27 13:45:00,53.35,53.39,53.28,53.3,108600.0,34.509,34.5348,34.4637,34.4766,108600.0
2006-09-27 13:50:00,53.3,53.3,53.27,53.28,57800.0,34.4766,34.4766,34.4572,34.4637,57800.0
2006-09-27 13:55:00,53.28,53.31,53.27,53.3,63600.0,34.4637,34.4831,34.4572,34.4766,63600.0
2006-09-27 14:00:00,53.3,53.3,53.25,53.25,96500.0,34.4766,34.4766,34.4443,34.4443,96500.0
2006-09-27 14:05:00,53.25,53.36,53.25,53.35,125100.0,34.4443,34.5154,34.4443,34.509,125100.0
2006-09-27 14:10:00,53.35,53.35,53.25,53.27,128100.0,34.509,34.509,34.4443,34.4572,128100.0
2006-09-27 14:15:00,53.26,53.27,53.22,53.23,148900.0,34.4507,34.4572,34.4249,34.4313,148900.0
2006-09-27 14:20:00,53.24,53.25,53.23,53.23,74700.0,34.4378,34.4443,34.4313,34.4313,74700.0
2006-09-27 14:25:00,53.23,53.26,53.23,53.23,78400.0,34.4313,34.4507,34.4313,34.4313,78400.0
2006-09-27 14:30:00,53.24,53.26,53.22,53.24,85200.0,34.4378,34.4507,34.4249,34.4378,85200.0
2006-09-27 14:35:00,53.25,53.26,53.23,53.24,97700.0,34.4443,34.4507,34.4313,34.4378,97700.0
2006-09-27 14:40:00,53.25,53.25,53.13,53.14,96600.0,34.4443,34.4443,34.3667,34.3731,96600.0
2006-09-27 14:45:00,53.14,53.19,53.13,53.18,141000.0,34.3731,34.4055,34.3667,34.399,141000.0
2006-09-27 14:50:00,53.17,53.22,53.17,53.19,95000.0,34.3925,34.4249,34.3925,34.4055,95000.0
2006-09-27 14:55:00,53.19,53.21,53.18,53.21,96000.0,34.4055,34.4184,34.399,34.4184,96000.0
2006-09-27 15:00:00,53.22,53.25,53.21,53.25,70900.0,34.4249,34.4443,34.4184,34.4443,70900.0
2006-09-27 15:05:00,53.23,53.26,53.16,53.16,97800.0,34.4313,34.4507,34.3861,34.3861,97800.0
2006-09-27 15:10:00,53.17,53.22,53.16,53.22,134900.0,34.3925,34.4249,34.3861,34.4249,134900.0
2006-09-27 15:15:00,53.21,53.28,53.21,53.27,99000.0,34.4184,34.4637,34.4184,34.4572,99000.0
2006-09-27 15:20:00,53.27,53.29,53.24,53.25,382100.0,34.4572,34.4701,34.4378,34.4443,382100.0
2006-09-27 15:25:00,53.25,53.25,53.18,53.23,151300.0,34.4443,34.4443,34.399,34.4313,151300.0
2006-09-27 15:30:00,53.23,53.29,53.22,53.23,192500.0,34.4313,34.4701,34.4249,34.4313,192500.0
2006-09-27 15:35:00,53.24,53.27,53.22,53.24,130200.0,34.4378,34.4572,34.4249,34.4378,130200.0
2006-09-27 15:40:00,53.24,53.24,53.2,53.2,214900.0,34.4378,34.4378,34.4119,34.4119,214900.0
2006-09-27 15:45:00,53.2,53.24,53.2,53.24,153000.0,34.4119,34.4378,34.4119,34.4378,153000.0
2006-09-27 15:50:00,53.24,53.24,53.2,53.21,143700.0,34.4378,34.4378,34.4119,34.4184,143700.0
2006-09-27 15:55:00,53.21,53.23,53.18,53.23,351400.0,34.4184,34.4313,34.399,34.4313,351400.0
2006-09-28 09:30:00,53.33,53.4,53.27,53.3,375000.0,34.496,34.5413,34.4572,34.4766,375000.0
2006-09-28 09:35:00,53.3,53.48,53.29,53.48,223900.0,34.4766,34.593,34.4701,34.593,223900.0
2006-09-28 09:40:00,53.49,53.53,53.42,53.45,208000.0,34.5995,34.6254,34.5542,34.5736,208000.0
2006-09-28 09:45:00,53.46,53.47,53.41,53.46,304100.0,34.5801,34.5866,34.5478,34.5801,304100.0
2006-09-28 09:50:00,53.46,53.51,53.4,53.46,355800.0,34.5801,34.6125,34.5413,34.5801,355800.0
2006-09-28 09:55:00,53.46,53.46,53.27,53.27,201500.0,34.5801,34.5801,34.4572,34.4572,201500.0
2006-09-28 10:00:00,53.27,53.34,53.26,53.33,192200.0,34.4572,34.5025,34.4507,34.496,192200.0
2006-09-28 10:05:00,53.33,53.33,53.28,53.29,104700.0,34.496,34.496,34.4637,34.4701,104700.0
2006-09-28 10:10:00,53.29,53.35,53.25,53.25,122600.0,34.4701,34.509,34.4443,34.4443,122600.0
2006-09-28 10:15:00,53.25,53.26,53.12,53.13,226900.0,34.4443,34.4507,34.3602,34.3667,226900.0
2006-09-28 10:20:00,53.13,53.22,53.11,53.22,168900.0,34.3667,34.4249,34.3537,34.4249,168900.0
2006-09-28 10:25:00,53.22,53.26,53.19,53.24,125600.0,34.4249,34.4507,34.4055,34.4378,125600.0
2006-09-28 10:30:00,53.24,53.3,53.22,53.28,239800.0,34.4378,34.4766,34.4249,34.4637,239800.0
2006-09-28 10:35:00,53.29,53.29,53.21,53.21,90900.0,34.4701,34.4701,34.4184,34.4184,90900.0
2006-09-28 10:40:00,53.22,53.22,53.13,53.13,136200.0,34.4249,34.4249,34.3667,34.3667,136200.0
2006-09-28 10:45:00,53.14,53.14,53.02,53.08,304800.0,34.3731,34.3731,34.2955,34.3343,304800.0
2006-09-28 10:50:00,53.08,53.18,53.06,53.17,182300.0,34.3343,34.399,34.3214,34.3925,182300.0
2006-09-28 10:55:00,53.17,53.26,53.17,53.26,129200.0,34.3925,34.4507,34.3925,34.4507,129200.0
2006-09-28 11:00:00,53.24,53.26,53.22,53.24,254100.0,34.4378,34.4507,34.4249,34.4378,254100.0
2006-09-28 11:05:00,53.24,53.27,53.23,53.24,185900.0,34.4378,34.4572,34.4313,34.4378,185900.0
2006-09-28 11:10:00,53.24,53.25,53.22,53.22,88200.0,34.4378,34.4443,34.4249,34.4249,88200.0
2006-09-28 11:15:00,53.23,53.25,53.2,53.21,83000.0,34.4313,34.4443,34.4119,34.4184,83000.0
2006-09-28 11:20:00,53.21,53.24,53.2,53.22,96700.0,34.4184,34.4378,34.4119,34.4249,96700.0
2006-09-28 11:25:00,53.22,53.24,53.19,53.24,92000.0,34.4249,34.4378,34.4055,34.4378,92000.0
2006-09-28 11:30:00,53.24,53.25,53.22,53.25,53400.0,34.4378,34.4443,34.4249,34.4443,53400.0
2006-09-28 11:35:00,53.24,53.37,53.24,53.37,74200.0,34.4378,34.5219,34.4378,34.5219,74200.0
2006-09-28 11:40:00,53.36,53.39,53.34,53.34,164100.0,34.5154,34.5348,34.5025,34.5025,164100.0
2006-09-28 11:45:00,53.35,53.35,53.3,53.32,91000.0,34.509,34.509,34.4766,34.4896,91000.0
2006-09-28 11:50:00,53.31,53.35,53.31,53.34,53500.0,34.4831,34.509,34.4831,34.5025,53500.0
2006-09-28 11:55:00,53.34,53.39,53.34,53.39,72000.0,34.5025,34.5348,34.5025,34.5348,72000.0
2006-09-28 12:00:00,53.39,53.39,53.35,53.36,89100.0,34.5348,34.5348,34.509,34.5154,89100.0
2006-09-28 12:05:00,53.35,53.35,53.29,53.29,102400.0,34.509,34.509,34.4701,34.4701,102400.0
2006-09-28 12:10:00,53.28,53.38,53.27,53.38,172400.0,34.4637,34.5284,34.4572,34.5284,172400.0
2006-09-28 12:15:00,53.38,53.4,53.37,53.38,115900.0,34.5284,34.5413,34.5219,34.5284,115900.0
2006-09-28 12:20:00,53.38,53.39,53.31,53.32,85300.0,34.5284,34.5348,34.4831,34.4896,85300.0
2006-09-28 12:25:00,53.32,53.35,53.31,53.32,118000.0,34.4896,34.509,34.4831,34.4896,118000.0
2006-09-28 12:30:00,53.32,53.33,53.27,53.28,114300.0,34.4896,34.496,34.4572,34.4637,114300.0
2006-09-28 12:35:00,53.3,53.3,53.26,53.27,114400.0,34.4766,34.4766,34.4507,34.4572,114400.0
2006-09-28 12:40:00,53.27,53.28,53.24,53.26,77900.0,34.4572,34.4637,34.4378,34.4507,77900.0
2006-09-28 12:45:00,53.26,53.3,53.26,53.26,52200.0,34.4507,34.4766,34.4507,34.4507,52200.0
2006-09-28 12:50:00,53.27,53.35,53.26,53.3,406000.0,34.4572,34.509,34.4507,34.4766,406000.0
2006-09-28 12:55:00,53.3,53.32,53.28,53.3,84700.0,34.4766,34.4896,34.4637,34.4766,84700.0
2006-09-28 13:00:00,53.31,53.34,53.3,53.31,89500.0,34.4831,34.5025,34.4766,34.4831,89500.0
2006-09-28 13:05:00,53.31,53.34,53.3,53.34,79300.0,34.4831,34.5025,34.4766,34.5025,79300.0
2006-09-28 13:10:00,53.33,53.36,53.33,53.34,54900.0,34.496,34.5154,34.496,34.5025,54900.0
2006-09-28 13:15:00,53.35,53.4,53.34,53.4,87600.0,34.509,34.5413,34.5025,34.5413,87600.0
2006-09-28 13:20:00,53.4,53.49,53.4,53.48,357600.0,34.5413,34.5995,34.5413,34.593,357600.0
2006-09-28 13:25:00,53.46,53.5,53.42,53.46,292100.0,34.5801,34.606,34.5542,34.5801,292100.0
2006-09-28 13:30:00,53.47,53.5,53.45,53.49,137500.0,34.5866,34.606,34.5736,34.5995,137500.0
2006-09-28 13:35:00,53.48,53.5,53.44,53.48,82800.0,34.593,34.606,34.5672,34.593,82800.0
2006-09-28 13:40:00,53.49,53.53,53.48,53.53,103100.0,34.5995,34.6254,34.593,34.6254,103100.0
2006-09-28 13:45:00,53.54,53.64,53.54,53.6,341700.0,34.6319,34.6965,34.6319,34.6707,341700.0
2006-09-28 13:50:00,53.6,53.65,53.59,53.61,93600.0,34.6707,34.703,34.6642,34.6771,93600.0
2006-09-28 13:55:00,53.6,53.61,53.53,53.58,140800.0,34.6707,34.6771,34.6254,34.6577,140800.0
2006-09-28 14:00:00,53.58,53.59,53.54,53.58,64800.0,34.6577,34.6642,34.6319,34.6577,64800.0
2006-09-28 14:05:00,53.59,53.59,53.55,53.57,112900.0,34.6642,34.6642,34.6383,34.6513,112900.0
2006-09-28 14:10:00,53.57,53.64,53.55,53.6,115500.0,34.6513,34.6965,34.6383,34.6707,115500.0
2006-09-28 14:15:00,53.6,53.64,53.6,53.64,73500.0,34.6707,34.6965,34.6707,34.6965,73500.0
2006-09-28 14:20:00,53.63,53.66,53.59,53.66,115600.0,34.6901,34.7095,34.6642,34.7095,115600.0
2006-09-28 14:25:00,53.66,53.72,53.66,53.71,133500.0,34.7095,34.7483,34.7095,34.7418,133500.0
2006-09-28 14:30:00,53.7,53.71,53.66,53.7,202200.0,34.7354,34.7418,34.7095,34.7354,202200.0
2006-09-28 14:35:00,53.69,53.73,53.68,53.69,141600.0,34.7289,34.7548,34.7224,34.7289,141600.0
2006-09-28 14:40:00,53.7,53.74,53.69,53.72,127300.0,34.7354,34.7612,34.7289,34.7483,127300.0
2006-09-28 14:45:00,53.74,53.8,53.71,53.8,142300.0,34.7612,34.8,34.7418,34.8,142300.0
2006-09-28 14:50:00,53.79,53.84,53.78,53.82,182900.0,34.7936,34.8259,34.7871,34.813,182900.0
2006-09-28 14:55:00,53.83,53.84,53.81,53.81,78000.0,34.8194,34.8259,34.8065,34.8065,78000.0
2006-09-28 15:00:00,53.81,53.81,53.73,53.73,98000.0,34.8065,34.8065,34.7548,34.7548,98000.0
2006-09-28 15:05:00,53.72,53.73,53.64,53.67,157700.0,34.7483,34.7548,34.6965,34.7159,157700.0
2006-09-28 15:10:00,53.68,53.74,53.67,53.71,100000.0,34.7224,34.7612,34.7159,34.7418,100000.0
2006-09-28 15:15:00,53.71,53.72,53.67,53.67,169900.0,34.7418,34.7483,34.7159,34.7159,169900.0
2006-09-28 15:20:00,53.68,53.7,53.63,53.64,115800.0,34.7224,34.7354,34.6901,34.6965,115800.0
2006-09-28 15:25:00,53.64,53.65,53.59,53.6,99900.0,34.6965,34.703,34.6642,34.6707,99900.0
2006-09-28 15:30:00,53.61,53.65,53.6,53.64,111800.0,34.6771,34.703,34.6707,34.6965,111800.0
2006-09-28 15:35:00,53.64,53.65,53.59,53.6,83400.0,34.6965,34.703,34.6642,34.6707,83400.0
2006-09-28 15:40:00,53.59,53.6,53.53,53.59,244400.0,34.6642,34.6707,34.6254,34.6642,244400.0
2006-09-28 15:45:00,53.58,53.65,53.58,53.6,178300.0,34.6577,34.703,34.6577,34.6707,178300.0
2006-09-28 15:50:00,53.6,53.61,53.51,53.52,237000.0,34.6707,34.6771,34.6125,34.6189,237000.0
2006-09-28 15:55:00,53.52,53.6,53.51,53.52,225900.0,34.6189,34.6707,34.6125,34.6189,225900.0
2006-09-29 09:30:00,53.58,53.67,53.53,53.62,279400.0,34.6577,34.7159,34.6254,34.6836,279400.0
2006-09-29 09:35:00,53.63,53.68,53.62,53.65,122000.0,34.6901,34.7224,34.6836,34.703,122000.0
2006-09-29 09:40:00,53.66,53.68,53.64,53.66,205500.0,34.7095,34.7224,34.6965,34.7095,205500.0
2006-09-29 09:45:00,53.66,53.77,53.66,53.75,246800.0,34.7095,34.7806,34.7095,34.7677,246800.0
2006-09-29 09:50:00,53.76,53.86,53.76,53.83,313400.0,34.7742,34.8388,34.7742,34.8194,313400.0
2006-09-29 09:55:00,53.83,53.92,53.83,53.92,339000.0,34.8194,34.8777,34.8194,34.8777,339000.0
2006-09-29 10:00:00,53.92,53.97,53.88,53.91,248600.0,34.8777,34.91,34.8518,34.8712,248600.0
2006-09-29 10:05:00,53.91,54.0,53.9,53.99,247800.0,34.8712,34.9294,34.8647,34.9229,247800.0
2006-09-29 10:10:00,53.99,53.99,53.93,53.93,162200.0,34.9229,34.9229,34.8841,34.8841,162200.0
2006-09-29 10:15:00,53.93,53.94,53.83,53.88,161900.0,34.8841,34.8906,34.8194,34.8518,161900.0
2006-09-29 10:20:00,53.87,53.88,53.75,53.78,111800.0,34.8453,34.8518,34.7677,34.7871,111800.0
2006-09-29 10:25:00,53.78,53.8,53.69,53.69,338500.0,34.7871,34.8,34.7289,34.7289,338500.0
2006-09-29 10:30:00,53.7,53.74,53.65,53.69,132800.0,34.7354,34.7612,34.703,34.7289,132800.0
2006-09-29 10:35:00,53.68,53.7,53.61,53.62,250000.0,34.7224,34.7354,34.6771,34.6836,250000.0
2006-09-29 10:40:00,53.61,53.68,53.6,53.63,180800.0,34.6771,34.7224,34.6707,34.6901,180800.0
2006-09-29 10:45:00,53.63,53.64,53.56,53.56,91700.0,34.6901,34.6965,34.6448,34.6448,91700.0
2006-09-29 10:50:00,53.56,53.65,53.56,53.64,144600.0,34.6448,34.703,34.6448,34.6965,144600.0
2006-09-29 10:55:00,53.63,53.7,53.62,53.69,121200.0,34.6901,34.7354,34.6836,34.7289,121200.0
2006-09-29 11:00:00,53.7,53.74,53.67,53.7,128300.0,34.7354,34.7612,34.7159,34.7354,128300.0
2006-09-29 11:05:00,53.7,53.71,53.66,53.7,145400.0,34.7354,34.7418,34.7095,34.7354,145400.0
2006-09-29 11:10:00,53.7,53.75,53.68,53.7,123800.0,34.7354,34.7677,34.7224,34.7354,123800.0
2006-09-29 11:15:00,53.71,53.71,53.68,53.69,23200.0,34.7418,34.7418,34.7224,34.7289,23200.0
2006-09-29 11:20:00,53.7,53.7,53.65,53.65,41600.0,34.7354,34.7354,34.703,34.703,41600.0
2006-09-29 11:25:00,53.66,53.67,53.64,53.66,83400.0,34.7095,34.7159,34.6965,34.7095,83400.0
2006-09-29 11:30:00,53.66,53.67,53.62,53.64,50900.0,34.7095,34.7159,34.6836,34.6965,50900.0
2006-09-29 11:35:00,53.65,53.73,53.65,53.69,78800.0,34.703,34.7548,34.703,34.7289,78800.0
2006-09-29 11:40:00,53.7,53.7,53.67,53.7,75500.0,34.7354,34.7354,34.7159,34.7354,75500.0
2006-09-29 11:45:00,53.7,53.75,53.7,53.73,76100.0,34.7354,34.7677,34.7354,34.7548,76100.0
2006-09-29 11:50:00,53.73,53.76,53.72,53.75,91700.0,34.7548,34.7742,34.7483,34.7677,91700.0
2006-09-29 11:55:00,53.74,53.75,53.74,53.75,40300.0,34.7612,34.7677,34.7612,34.7677,40300.0
2006-09-29 12:00:00,53.74,53.75,53.74,53.74,54600.0,34.7612,34.7677,34.7612,34.7612,54600.0
2006-09-29 12:05:00,53.74,53.76,53.71,53.71,80300.0,34.7612,34.7742,34.7418,34.7418,80300.0
2006-09-29 12:10:00,53.71,53.73,53.69,53.7,214800.0,34.7418,34.7548,34.7289,34.7354,214800.0
2006-09-29 12:15:00,53.7,53.71,53.67,53.68,137400.0,34.7354,34.7418,34.7159,34.7224,137400.0
2006-09-29 12:20:00,53.67,53.68,53.63,53.67,53500.0,34.7159,34.7224,34.6901,34.7159,53500.0
2006-09-29 12:25:00,53.68,53.68,53.64,53.66,71100.0,34.7224,34.7224,34.6965,34.7095,71100.0
2006-09-29 12:30:00,53.66,53.66,53.64,53.64,25800.0,34.7095,34.7095,34.6965,34.6965,25800.0
2006-09-29 12:35:00,53.65,53.66,53.63,53.63,67000.0,34.703,34.7095,34.6901,34.6901,67000.0
2006-09-29 12:40:00,53.63,53.64,53.63,53.64,47700.0,34.6901,34.6965,34.6901,34.6965,47700.0
2006-09-29 12:45:00,53.63,53.64,53.63,53.64,10400.0,34.6901,34.6965,34.6901,34.6965,10400.0
2006-09-29 12:50:00,53.64,53.69,53.63,53.67,196700.0,34.6965,34.7289,34.6901,34.7159,196700.0
2006-09-29 12:55:00,53.67,53.69,53.66,53.68,47200.0,34.7159,34.7289,34.7095,34.7224,47200.0
2006-09-29 13:00:00,53.69,53.69,53.66,53.67,54100.0,34.7289,34.7289,34.7095,34.7159,54100.0
2006-09-29 13:05:00,53.67,53.68,53.67,53.68,59200.0,34.7159,34.7224,34.7159,34.7224,59200.0
2006-09-29 13:10:00,53.67,53.71,53.67,53.69,103800.0,34.7159,34.7418,34.7159,34.7289,103800.0
2006-09-29 13:15:00,53.69,53.71,53.68,53.69,34700.0,34.7289,34.7418,34.7224,34.7289,34700.0
2006-09-29 13:20:00,53.68,53.69,53.58,53.58,80300.0,34.7224,34.7289,34.6577,34.6577,80300.0
2006-09-29 13:25:00,53.58,53.58,53.53,53.53,73900.0,34.6577,34.6577,34.6254,34.6254,73900.0
2006-09-29 13:30:00,53.53,53.55,53.52,53.52,74500.0,34.6254,34.6383,34.6189,34.6189,74500.0
2006-09-29 13:35:00,53.52,53.53,53.51,53.52,51600.0,34.6189,34.6254,34.6125,34.6189,51600.0
2006-09-29 13:40:00,53.52,53.52,53.46,53.47,82600.0,34.6189,34.6189,34.5801,34.5866,82600.0
2006-09-29 13:45:00,53.46,53.47,53.44,53.45,41300.0,34.5801,34.5866,34.5672,34.5736,41300.0
2006-09-29 13:50:00,53.44,53.45,53.43,53.45,31600.0,34.5672,34.5736,34.5607,34.5736,31600.0
2006-09-29 13:55:00,53.44,53.45,53.43,53.45,52400.0,34.5672,34.5736,34.5607,34.5736,52400.0
2006-09-29 14:00:00,53.44,53.45,53.44,53.45,48500.0,34.5672,34.5736,34.5672,34.5736,48500.0
2006-09-29 14:05:00,53.44,53.47,53.43,53.47,77000.0,34.5672,34.5866,34.5607,34.5866,77000.0
2006-09-29 14:10:00,53.46,53.51,53.45,53.5,77400.0,34.5801,34.6125,34.5736,34.606,77400.0
2006-09-29 14:15:00,53.49,53.57,53.49,53.56,88300.0,34.5995,34.6513,34.5995,34.6448,88300.0
2006-09-29 14:20:00,53.56,53.63,53.55,53.6,107200.0,34.6448,34.6901,34.6383,34.6707,107200.0
2006-09-29 14:25:00,53.61,53.65,53.6,53.64,109600.0,34.6771,34.703,34.6707,34.6965,109600.0
2006-09-29 14:30:00,53.65,53.69,53.65,53.69,102500.0,34.703,34.7289,34.703,34.7289,102500.0
2006-09-29 14:35:00,53.69,53.69,53.67,53.68,66600.0,34.7289,34.7289,34.7159,34.7224,66600.0
2006-09-29 14:40:00,53.68,53.69,53.68,53.68,48300.0,34.7224,34.7289,34.7224,34.7224,48300.0
2006-09-29 14:45:00,53.69,53.71,53.68,53.7,124300.0,34.7289,34.7418,34.7224,34.7354,124300.0
2006-09-29 14:50:00,53.7,53.72,53.69,53.71,143100.0,34.7354,34.7483,34.7289,34.7418,143100.0
2006-09-29 14:55:00,53.71,53.72,53.68,53.68,140900.0,34.7418,34.7483,34.7224,34.7224,140900.0
2006-09-29 15:00:00,53.69,53.69,53.6,53.61,99600.0,34.7289,34.7289,34.6707,34.6771,99600.0
2006-09-29 15:05:00,53.61,53.64,53.6,53.62,67000.0,34.6771,34.6965,34.6707,34.6836,67000.0
2006-09-29 15:10:00,53.62,53.62,53.56,53.56,73300.0,34.6836,34.6836,34.6448,34.6448,73300.0
2006-09-29 15:15:00,53.56,53.61,53.55,53.6,167200.0,34.6448,34.6771,34.6383,34.6707,167200.0
2006-09-29 15:20:00,53.6,53.6,53.57,53.58,46300.0,34.6707,34.6707,34.6513,34.6577,46300.0
2006-09-29 15:25:00,53.58,53.59,53.54,53.58,148900.0,34.6577,34.6642,34.6319,34.6577,148900.0
2006-09-29 15:30:00,53.59,53.62,53.54,53.56,130600.0,34.6642,34.6836,34.6319,34.6448,130600.0
2006-09-29 15:35:00,53.55,53.59,53.54,53.55,293800.0,34.6383,34.6642,34.6319,34.6383,293800.0
2006-09-29 15:40:00,53.55,53.55,53.5,53.5,84200.0,34.6383,34.6383,34.606,34.606,84200.0
2006-09-29 15:45:00,53.51,53.59,53.49,53.59,277500.0,34.6125,34.6642,34.5995,34.6642,277500.0
2006-09-29 15:50:00,53.59,53.64,53.58,53.64,228700.0,34.6642,34.6965,34.6577,34.6965,228700.0
2006-09-29 15:55:00,53.64,53.64,53.61,53.61,302300.0,34.6965,34.6965,34.6771,34.6771,302300.0
2006-10-02 09:30:00,53.53,53.63,53.5,53.63,239400.0,34.6254,34.6901,34.606,34.6901,239400.0
2006-10-02 09:35:00,53.63,53.64,53.48,53.49,72600.0,34.6901,34.6965,34.593,34.5995,72600.0
2006-10-02 09:40:00,53.5,53.55,53.41,53.45,247900.0,34.606,34.6383,34.5478,34.5736,247900.0
2006-10-02 09:45:00,53.45,53.5,53.44,53.46,98200.0,34.5736,34.606,34.5672,34.5801,98200.0
2006-10-02 09:50:00,53.46,53.5,53.44,53.49,102900.0,34.5801,34.606,34.5672,34.5995,102900.0
2006-10-02 09:55:00,53.49,53.5,53.45,53.45,76700.0,34.5995,34.606,34.5736,34.5736,76700.0
2006-10-02 10:00:00,53.46,53.52,53.45,53.51,242700.0,34.5801,34.6189,34.5736,34.6125,242700.0
2006-10-02 10:05:00,53.52,53.52,53.46,53.46,93200.0,34.6189,34.6189,34.5801,34.5801,93200.0
2006-10-02 10:10:00,53.46,53.47,53.41,53.45,142800.0,34.5801,34.5866,34.5478,34.5736,142800.0
2006-10-02 10:15:00,53.43,53.5,53.43,53.48,70900.0,34.5607,34.606,34.5607,34.593,70900.0
2006-10-02 10:20:00,53.49,53.49,53.42,53.42,67900.0,34.5995,34.5995,34.5542,34.5542,67900.0
2006-10-02 10:25:00,53.43,53.43,53.41,53.42,126100.0,34.5607,34.5607,34.5478,34.5542,126100.0
2006-10-02 10:30:00,53.42,53.46,53.41,53.46,87400.0,34.5542,34.5801,34.5478,34.5801,87400.0
2006-10-02 10:35:00,53.46,53.46,53.34,53.36,216900.0,34.5801,34.5801,34.5025,34.5154,216900.0
2006-10-02 10:40:00,53.37,53.37,53.3,53.31,84000.0,34.5219,34.5219,34.4766,34.4831,84000.0
2006-10-02 10:45:00,53.3,53.38,53.3,53.37,57900.0,34.4766,34.5284,34.4766,34.5219,57900.0
2006-10-02 10:50:00,53.37,53.38,53.35,53.36,56200.0,34.5219,34.5284,34.509,34.5154,56200.0
2006-10-02 10:55:00,53.36,53.39,53.35,53.38,100400.0,34.5154,34.5348,34.509,34.5284,100400.0
2006-10-02 11:00:00,53.38,53.44,53.37,53.44,78500.0,34.5284,34.5672,34.5219,34.5672,78500.0
2006-10-02 11:05:00,53.44,53.46,53.43,53.44,153300.0,34.5672,34.5801,34.5607,34.5672,153300.0
2006-10-02 11:10:00,53.45,53.47,53.44,53.47,70200.0,34.5736,34.5866,34.5672,34.5866,70200.0
2006-10-02 11:15:00,53.46,53.47,53.39,53.44,145900.0,34.5801,34.5866,34.5348,34.5672,145900.0
2006-10-02 11:20:00,53.44,53.48,53.43,53.47,70900.0,34.5672,34.593,34.5607,34.5866,70900.0
2006-10-02 11:25:00,53.46,53.49,53.45,53.49,107500.0,34.5801,34.5995,34.5736,34.5995,107500.0
2006-10-02 11:30:00,53.49,53.56,53.48,53.56,121000.0,34.5995,34.6448,34.593,34.6448,121000.0
2006-10-02 11:35:00,53.56,53.6,53.54,53.6,75300.0,34.6448,34.6707,34.6319,34.6707,75300.0
2006-10-02 11:40:00,53.6,53.64,53.6,53.62,65400.0,34.6707,34.6965,34.6707,34.6836,65400.0
2006-10-02 11:45:00,53.62,53.64,53.61,53.62,81600.0,34.6836,34.6965,34.6771,34.6836,81600.0
2006-10-02 11:50:00,53.62,53.63,53.59,53.63,57500.0,34.6836,34.6901,34.6642,34.6901,57500.0
2006-10-02 11:55:00,53.63,53.63,53.59,53.59,53400.0,34.6901,34.6901,34.6642,34.6642,53400.0
2006-10-02 12:00:00,53.59,53.59,53.57,53.58,38900.0,34.6642,34.6642,34.6513,34.6577,38900.0
2006-10-02 12:05:00,53.57,53.58,53.57,53.57,47800.0,34.6513,34.6577,34.6513,34.6513,47800.0
2006-10-02 12:10:00,53.57,53.58,53.55,53.55,43300.0,34.6513,34.6577,34.6383,34.6383,43300.0
2006-10-02 12:15:00,53.55,53.56,53.55,53.55,36400.0,34.6383,34.6448,34.6383,34.6383,36400.0
2006-10-02 12:20:00,53.55,53.6,53.55,53.58,84900.0,34.6383,34.6707,34.6383,34.6577,84900.0
2006-10-02 12:25:00,53.58,53.59,53.56,53.57,51800.0,34.6577,34.6642,34.6448,34.6513,51800.0
2006-10-02 12:30:00,53.58,53.58,53.57,53.57,29500.0,34.6577,34.6577,34.6513,34.6513,29500.0
2006-10-02 12:35:00,53.57,53.58,53.54,53.54,37800.0,34.6513,34.6577,34.6319,34.6319,37800.0
2006-10-02 12:40:00,53.55,53.58,53.54,53.54,79400.0,34.6383,34.6577,34.6319,34.6319,79400.0
2006-10-02 12:45:00,53.53,53.6,53.53,53.57,44300.0,34.6254,34.6707,34.6254,34.6513,44300.0
2006-10-02 12:50:00,53.57,53.57,53.54,53.55,20300.0,34.6513,34.6513,34.6319,34.6383,20300.0
2006-10-02 12:55:00,53.55,53.56,53.53,53.55,24800.0,34.6383,34.6448,34.6254,34.6383,24800.0
2006-10-02 13:00:00,53.54,53.55,53.51,53.51,48100.0,34.6319,34.6383,34.6125,34.6125,48100.0
2006-10-02 13:05:00,53.52,53.52,53.51,53.52,30500.0,34.6189,34.6189,34.6125,34.6189,30500.0
2006-10-02 13:10:00,53.52,53.56,53.51,53.55,69100.0,34.6189,34.6448,34.6125,34.6383,69100.0
2006-10-02 13:15:00,53.55,53.56,53.54,53.56,34000.0,34.6383,34.6448,34.6319,34.6448,34000.0
2006-10-02 13:20:00,53.56,53.6,53.55,53.6,72300.0,34.6448,34.6707,34.6383,34.6707,72300.0
2006-10-02 13:25:00,53.59,53.6,53.58,53.58,35900.0,34.6642,34.6707,34.6577,34.6577,35900.0
2006-10-02 13:30:00,53.59,53.59,53.58,53.59,24900.0,34.6642,34.6642,34.6577,34.6642,24900.0
2006-10-02 13:35:00,53.59,53.6,53.56,53.56,58200.0,34.6642,34.6707,34.6448,34.6448,58200.0
2006-10-02 13:40:00,53.56,53.57,53.48,53.49,52600.0,34.6448,34.6513,34.593,34.5995,52600.0
2006-10-02 13:45:00,53.48,53.5,53.38,53.4,121600.0,34.593,34.606,34.5284,34.5413,121600.0
2006-10-02 13:50:00,53.4,53.4,53.3,53.34,134800.0,34.5413,34.5413,34.4766,34.5025,134800.0
2006-10-02 13:55:00,53.34,53.4,53.32,53.39,69200.0,34.5025,34.5413,34.4896,34.5348,69200.0
2006-10-02 14:00:00,53.38,53.4,53.33,53.4,92900.0,34.5284,34.5413,34.496,34.5413,92900.0
2006-10-02 14:05:00,53.4,53.41,53.38,53.39,60900.0,34.5413,34.5478,34.5284,34.5348,60900.0
2006-10-02 14:10:00,53.39,53.42,53.37,53.4,78300.0,34.5348,34.5542,34.5219,34.5413,78300.0
2006-10-02 14:15:00,53.41,53.44,53.4,53.44,61400.0,34.5478,34.5672,34.5413,34.5672,61400.0
2006-10-02 14:20:00,53.44,53.44,53.38,53.38,97000.0,34.5672,34.5672,34.5284,34.5284,97000.0
2006-10-02 14:25:00,53.38,53.39,53.36,53.37,76700.0,34.5284,34.5348,34.5154,34.5219,76700.0
2006-10-02 14:30:00,53.37,53.37,53.34,53.37,54700.0,34.5219,34.5219,34.5025,34.5219,54700.0
2006-10-02 14:35:00,53.37,53.4,53.34,53.4,68200.0,34.5219,34.5413,34.5025,34.5413,68200.0
2006-10-02 14:40:00,53.4,53.44,53.38,53.43,60000.0,34.5413,34.5672,34.5284,34.5607,60000.0
2006-10-02 14:45:00,53.43,53.47,53.43,53.47,76600.0,34.5607,34.5866,34.5607,34.5866,76600.0
2006-10-02 14:50:00,53.47,53.48,53.42,53.42,82400.0,34.5866,34.593,34.5542,34.5542,82400.0
2006-10-02 14:55:00,53.42,53.43,53.39,53.4,60100.0,34.5542,34.5607,34.5348,34.5413,60100.0
2006-10-02 15:00:00,53.4,53.46,53.4,53.45,66000.0,34.5413,34.5801,34.5413,34.5736,66000.0
2006-10-02 15:05:00,53.45,53.46,53.43,53.44,60100.0,34.5736,34.5801,34.5607,34.5672,60100.0
2006-10-02 15:10:00,53.43,53.44,53.42,53.43,39400.0,34.5607,34.5672,34.5542,34.5607,39400.0
2006-10-02 15:15:00,53.43,53.49,53.43,53.49,83200.0,34.5607,34.5995,34.5607,34.5995,83200.0
2006-10-02 15:20:00,53.49,53.57,53.49,53.57,106800.0,34.5995,34.6513,34.5995,34.6513,106800.0
2006-10-02 15:25:00,53.57,53.66,53.57,53.65,118800.0,34.6513,34.7095,34.6513,34.703,118800.0
2006-10-02 15:30:00,53.66,53.68,53.61,53.63,118100.0,34.7095,34.7224,34.6771,34.6901,118100.0
2006-10-02 15:35:00,53.62,53.65,53.62,53.65,102000.0,34.6836,34.703,34.6836,34.703,102000.0
2006-10-02 15:40:00,53.65,53.67,53.62,53.66,162400.0,34.703,34.7159,34.6836,34.7095,162400.0
2006-10-02 15:45:00,53.66,53.67,53.64,53.65,97900.0,34.7095,34.7159,34.6965,34.703,97900.0
2006-10-02 15:50:00,53.65,53.66,53.63,53.63,76200.0,34.703,34.7095,34.6901,34.6901,76200.0
2006-10-02 15:55:00,53.64,53.64,53.63,53.63,219600.0,34.6965,34.6965,34.6901,34.6901,219600.0
2006-10-03 09:30:00,53.63,53.72,53.57,53.7,271100.0,34.6901,34.7483,34.6513,34.7354,271100.0
2006-10-03 09:35:00,53.7,53.74,53.69,53.7,146300.0,34.7354,34.7612,34.7289,34.7354,146300.0
2006-10-03 09:40:00,53.71,53.71,53.66,53.69,89800.0,34.7418,34.7418,34.7095,34.7289,89800.0
2006-10-03 09:45:00,53.69,53.73,53.67,53.73,167900.0,34.7289,34.7548,34.7159,34.7548,167900.0
2006-10-03 09:50:00,53.73,53.78,53.72,53.78,138600.0,34.7548,34.7871,34.7483,34.7871,138600.0
2006-10-03 09:55:00,53.78,53.95,53.78,53.95,206900.0,34.7871,34.8971,34.7871,34.8971,206900.0
2006-10-03 10:00:00,53.94,53.99,53.94,53.99,173700.0,34.8906,34.9229,34.8906,34.9229,173700.0
2006-10-03 10:05:00,53.98,54.0,53.95,53.97,321100.0,34.9165,34.9294,34.8971,34.91,321100.0
2006-10-03 10:10:00,53.99,53.99,53.92,53.96,84800.0,34.9229,34.9229,34.8777,34.9035,84800.0
2006-10-03 10:15:00,53.96,54.0,53.94,54.0,115400.0,34.9035,34.9294,34.8906,34.9294,115400.0
2006-10-03 10:20:00,54.0,54.0,53.96,53.96,83000.0,34.9294,34.9294,34.9035,34.9035,83000.0
2006-10-03 10:25:00,53.96,54.0,53.96,54.0,96500.0,34.9035,34.9294,34.9035,34.9294,96500.0
2006-10-03 10:30:00,54.0,54.0,53.97,53.99,107700.0,34.9294,34.9294,34.91,34.9229,107700.0
2006-10-03 10:35:00,53.99,54.0,53.98,53.98,59900.0,34.9229,34.9294,34.9165,34.9165,59900.0
2006-10-03 10:40:00,53.98,53.99,53.96,53.98,73800.0,34.9165,34.9229,34.9035,34.9165,73800.0
2006-10-03 10:45:00,53.98,54.0,53.97,54.0,83700.0,34.9165,34.9294,34.91,34.9294,83700.0
2006-10-03 10:50:00,54.0,54.08,53.99,54.02,339000.0,34.9294,34.9812,34.9229,34.9423,339000.0
2006-10-03 10:55:00,54.02,54.09,54.01,54.09,99300.0,34.9423,34.9876,34.9359,34.9876,99300.0
2006-10-03 11:00:00,54.08,54.1,54.06,54.1,395300.0,34.9812,34.9941,34.9682,34.9941,395300.0
2006-10-03 11:05:00,54.1,54.1,54.08,54.1,141900.0,34.9941,34.9941,34.9812,34.9941,141900.0
2006-10-03 11:10:00,54.1,54.15,54.09,54.12,168300.0,34.9941,35.0264,34.9876,35.007,168300.0
2006-10-03 11:15:00,54.12,54.25,54.12,54.24,172700.0,35.007,35.0911,35.007,35.0846,172700.0
2006-10-03 11:20:00,54.25,54.32,54.23,54.25,176000.0,35.0911,35.1364,35.0782,35.0911,176000.0
2006-10-03 11:25:00,54.23,54.33,54.18,54.18,149500.0,35.0782,35.1429,35.0458,35.0458,149500.0
2006-10-03 11:30:00,54.18,54.22,54.18,54.21,145700.0,35.0458,35.0717,35.0458,35.0652,145700.0
2006-10-03 11:35:00,54.21,54.22,54.14,54.14,114600.0,35.0652,35.0717,35.02,35.02,114600.0
2006-10-03 11:40:00,54.14,54.15,54.06,54.13,105300.0,35.02,35.0264,34.9682,35.0135,105300.0
2006-10-03 11:45:00,54.13,54.27,54.12,54.22,180500.0,35.0135,35.1041,35.007,35.0717,180500.0
2006-10-03 11:50:00,54.2,54.2,54.07,54.08,141000.0,35.0588,35.0588,34.9747,34.9812,141000.0
2006-10-03 11:55:00,54.08,54.13,54.05,54.12,204300.0,34.9812,35.0135,34.9617,35.007,204300.0
2006-10-03 12:00:00,54.12,54.16,54.07,54.16,80400.0,35.007,35.0329,34.9747,35.0329,80400.0
2006-10-03 12:05:00,54.16,54.28,54.15,54.27,223600.0,35.0329,35.1105,35.0264,35.1041,223600.0
2006-10-03 12:10:00,54.27,54.39,54.26,54.37,204900.0,35.1041,35.1817,35.0976,35.1687,204900.0
2006-10-03 12:15:00,54.36,54.4,54.35,54.38,140900.0,35.1623,35.1881,35.1558,35.1752,140900.0
2006-10-03 12:20:00,54.37,54.41,54.37,54.41,120400.0,35.1687,35.1946,35.1687,35.1946,120400.0
2006-10-03 12:25:00,54.4,54.41,54.36,54.36,93500.0,35.1881,35.1946,35.1623,35.1623,93500.0
2006-10-03 12:30:00,54.37,54.38,54.32,54.32,166800.0,35.1687,35.1752,35.1364,35.1364,166800.0
2006-10-03 12:35:00,54.32,54.34,54.3,54.3,61700.0,35.1364,35.1493,35.1235,35.1235,61700.0
2006-10-03 12:40:00,54.3,54.32,54.28,54.31,107900.0,35.1235,35.1364,35.1105,35.1299,107900.0
2006-10-03 12:45:00,54.3,54.33,54.28,54.3,100300.0,35.1235,35.1429,35.1105,35.1235,100300.0
2006-10-03 12:50:00,54.3,54.3,54.28,54.28,86400.0,35.1235,35.1235,35.1105,35.1105,86400.0
2006-10-03 12:55:00,54.29,54.4,54.28,54.39,176300.0,35.117,35.1881,35.1105,35.1817,176300.0
2006-10-03 13:00:00,54.4,54.4,54.37,54.37,123700.0,35.1881,35.1881,35.1687,35.1687,123700.0
2006-10-03 13:05:00,54.38,54.38,54.33,54.33,70100.0,35.1752,35.1752,35.1429,35.1429,70100.0
2006-10-03 13:10:00,54.34,54.34,54.33,54.34,66000.0,35.1493,35.1493,35.1429,35.1493,66000.0
2006-10-03 13:15:00,54.34,54.36,54.32,54.32,92300.0,35.1493,35.1623,35.1364,35.1364,92300.0
2006-10-03 13:20:00,54.32,54.33,54.31,54.32,49400.0,35.1364,35.1429,35.1299,35.1364,49400.0
2006-10-03 13:25:00,54.32,54.38,54.31,54.32,161100.0,35.1364,35.1752,35.1299,35.1364,161100.0
2006-10-03 13:30:00,54.32,54.36,54.31,54.35,180100.0,35.1364,35.1623,35.1299,35.1558,180100.0
2006-10-03 13:35:00,54.35,54.38,54.34,54.37,103700.0,35.1558,35.1752,35.1493,35.1687,103700.0
2006-10-03 13:40:00,54.37,54.39,54.37,54.37,107100.0,35.1687,35.1817,35.1687,35.1687,107100.0
2006-10-03 13:45:00,54.38,54.39,54.35,54.36,152100.0,35.1752,35.1817,35.1558,35.1623,152100.0
2006-10-03 13:50:00,54.37,54.4,54.36,54.38,82700.0,35.1687,35.1881,35.1623,35.1752,82700.0
2006-10-03 13:55:00,54.38,54.4,54.38,54.4,119900.0,35.1752,35.1881,35.1752,35.1881,119900.0
2006-10-03 14:00:00,54.41,54.45,54.39,54.41,359100.0,35.1946,35.2205,35.1817,35.1946,359100.0
2006-10-03 14:05:00,54.41,54.49,54.38,54.48,135900.0,35.1946,35.2464,35.1752,35.2399,135900.0
2006-10-03 14:10:00,54.48,54.49,54.47,54.49,259000.0,35.2399,35.2464,35.2334,35.2464,259000.0
2006-10-03 14:15:00,54.49,54.52,54.49,54.5,277800.0,35.2464,35.2658,35.2464,35.2528,277800.0
2006-10-03 14:20:00,54.5,54.52,54.47,54.49,216800.0,35.2528,35.2658,35.2334,35.2464,216800.0
2006-10-03 14:25:00,54.48,54.49,54.44,54.44,197500.0,35.2399,35.2464,35.214,35.214,197500.0
2006-10-03 14:30:00,54.45,54.48,54.44,54.45,280300.0,35.2205,35.2399,35.214,35.2205,280300.0
2006-10-03 14:35:00,54.46,54.51,54.44,54.51,134000.0,35.227,35.2593,35.214,35.2593,134000.0
2006-10-03 14:40:00,54.51,54.57,54.5,54.55,164800.0,35.2593,35.2981,35.2528,35.2852,164800.0
2006-10-03 14:45:00,54.55,54.57,54.52,54.55,131600.0,35.2852,35.2981,35.2658,35.2852,131600.0
2006-10-03 14:50:00,54.54,54.57,54.54,54.55,144000.0,35.2787,35.2981,35.2787,35.2852,144000.0
2006-10-03 14:55:00,54.55,54.56,54.53,54.56,137100.0,35.2852,35.2916,35.2722,35.2916,137100.0
2006-10-03 15:00:00,54.56,54.57,54.55,54.56,176900.0,35.2916,35.2981,35.2852,35.2916,176900.0
2006-10-03 15:05:00,54.56,54.57,54.51,54.51,103200.0,35.2916,35.2981,35.2593,35.2593,103200.0
2006-10-03 15:10:00,54.51,54.53,54.49,54.53,179100.0,35.2593,35.2722,35.2464,35.2722,179100.0
2006-10-03 15:15:00,54.52,54.55,54.46,54.5,159000.0,35.2658,35.2852,35.227,35.2528,159000.0
2006-10-03 15:20:00,54.5,54.52,54.49,54.5,134700.0,35.2528,35.2658,35.2464,35.2528,134700.0
2006-10-03 15:25:00,54.5,54.51,54.46,54.47,199800.0,35.2528,35.2593,35.227,35.2334,199800.0
2006-10-03 15:30:00,54.48,54.48,54.42,54.45,201300.0,35.2399,35.2399,35.2011,35.2205,201300.0
2006-10-03 15:35:00,54.45,54.47,54.44,54.44,130800.0,35.2205,35.2334,35.214,35.214,130800.0
2006-10-03 15:40:00,54.44,54.44,54.31,54.31,188300.0,35.214,35.214,35.1299,35.1299,188300.0
2006-10-03 15:45:00,54.31,54.33,54.26,54.33,391900.0,35.1299,35.1429,35.0976,35.1429,391900.0
2006-10-03 15:50:00,54.33,54.34,54.31,54.34,304800.0,35.1429,35.1493,35.1299,35.1493,304800.0
2006-10-03 15:55:00,54.34,54.44,54.33,54.44,300500.0,35.1493,35.214,35.1429,35.214,300500.0
2006-10-04 09:30:00,54.29,54.39,54.23,54.37,394100.0,35.117,35.1817,35.0782,35.1687,394100.0
2006-10-04 09:35:00,54.36,54.41,54.31,54.36,176200.0,35.1623,35.1946,35.1299,35.1623,176200.0
2006-10-04 09:40:00,54.36,54.37,54.23,54.26,175900.0,35.1623,35.1687,35.0782,35.0976,175900.0
2006-10-04 09:45:00,54.23,54.3,54.21,54.24,205500.0,35.0782,35.1235,35.0652,35.0846,205500.0
2006-10-04 09:50:00,54.24,54.3,54.24,54.29,131300.0,35.0846,35.1235,35.0846,35.117,131300.0
2006-10-04 09:55:00,54.3,54.32,54.27,54.31,172900.0,35.1235,35.1364,35.1041,35.1299,172900.0
2006-10-04 10:00:00,54.32,54.32,54.17,54.18,171400.0,35.1364,35.1364,35.0394,35.0458,171400.0
2006-10-04 10:05:00,54.19,54.31,54.15,54.28,158400.0,35.0523,35.1299,35.0264,35.1105,158400.0
2006-10-04 10:10:00,54.29,54.35,54.28,54.33,179600.0,35.117,35.1558,35.1105,35.1429,179600.0
2006-10-04 10:15:00,54.33,54.35,54.29,54.32,133400.0,35.1429,35.1558,35.117,35.1364,133400.0
2006-10-04 10:20:00,54.32,54.36,54.29,54.3,143500.0,35.1364,35.1623,35.117,35.1235,143500.0
2006-10-04 10:25:00,54.3,54.34,54.29,54.33,81300.0,35.1235,35.1493,35.117,35.1429,81300.0
2006-10-04 10:30:00,54.32,54.39,54.32,54.34,324600.0,35.1364,35.1817,35.1364,35.1493,324600.0
2006-10-04 10:35:00,54.34,54.34,54.27,54.3,117300.0,35.1493,35.1493,35.1041,35.1235,117300.0
2006-10-04 10:40:00,54.29,54.35,54.28,54.32,91800.0,35.117,35.1558,35.1105,35.1364,91800.0
2006-10-04 10:45:00,54.32,54.38,54.31,54.35,94000.0,35.1364,35.1752,35.1299,35.1558,94000.0
2006-10-04 10:50:00,54.35,54.37,54.34,54.37,76500.0,35.1558,35.1687,35.1493,35.1687,76500.0
2006-10-04 10:55:00,54.37,54.39,54.33,54.34,131200.0,35.1687,35.1817,35.1429,35.1493,131200.0
2006-10-04 11:00:00,54.35,54.41,54.34,54.36,126600.0,35.1558,35.1946,35.1493,35.1623,126600.0
2006-10-04 11:05:00,54.36,54.37,54.3,54.35,443900.0,35.1623,35.1687,35.1235,35.1558,443900.0
2006-10-04 11:10:00,54.34,54.35,54.32,54.33,238400.0,35.1493,35.1558,35.1364,35.1429,238400.0
2006-10-04 11:15:00,54.33,54.36,54.32,54.34,186900.0,35.1429,35.1623,35.1364,35.1493,186900.0
2006-10-04 11:20:00,54.34,54.4,54.34,54.35,179100.0,35.1493,35.1881,35.1493,35.1558,179100.0
2006-10-04 11:25:00,54.35,54.41,54.33,54.41,164900.0,35.1558,35.1946,35.1429,35.1946,164900.0
2006-10-04 11:30:00,54.41,54.53,54.38,54.49,334300.0,35.1946,35.2722,35.1752,35.2464,334300.0
2006-10-04 11:35:00,54.49,54.55,54.45,54.51,217400.0,35.2464,35.2852,35.2205,35.2593,217400.0
2006-10-04 11:40:00,54.52,54.55,54.46,54.48,112400.0,35.2658,35.2852,35.227,35.2399,112400.0
2006-10-04 11:45:00,54.48,54.53,54.47,54.53,80800.0,35.2399,35.2722,35.2334,35.2722,80800.0
2006-10-04 11:50:00,54.53,54.57,54.51,54.55,131500.0,35.2722,35.2981,35.2593,35.2852,131500.0
2006-10-04 11:55:00,54.56,54.62,54.55,54.59,109400.0,35.2916,35.3304,35.2852,35.311,109400.0
2006-10-04 12:00:00,54.6,54.6,54.49,54.52,127700.0,35.3175,35.3175,35.2464,35.2658,127700.0
2006-10-04 12:05:00,54.52,54.52,54.45,54.48,95500.0,35.2658,35.2658,35.2205,35.2399,95500.0
2006-10-04 12:10:00,54.48,54.49,54.45,54.46,81400.0,35.2399,35.2464,35.2205,35.227,81400.0
2006-10-04 12:15:00,54.46,54.49,54.45,54.46,108000.0,35.227,35.2464,35.2205,35.227,108000.0
2006-10-04 12:20:00,54.46,54.5,54.45,54.48,95100.0,35.227,35.2528,35.2205,35.2399,95100.0
2006-10-04 12:25:00,54.48,54.52,54.46,54.51,123600.0,35.2399,35.2658,35.227,35.2593,123600.0
2006-10-04 12:30:00,54.51,54.56,54.49,54.56,99700.0,35.2593,35.2916,35.2464,35.2916,99700.0
2006-10-04 12:35:00,54.55,54.57,54.54,54.55,54300.0,35.2852,35.2981,35.2787,35.2852,54300.0
2006-10-04 12:40:00,54.55,54.58,54.54,54.55,90700.0,35.2852,35.3046,35.2787,35.2852,90700.0
2006-10-04 12:45:00,54.55,54.58,54.53,54.55,107300.0,35.2852,35.3046,35.2722,35.2852,107300.0
2006-10-04 12:50:00,54.54,54.55,54.5,54.53,89800.0,35.2787,35.2852,35.2528,35.2722,89800.0
2006-10-04 12:55:00,54.52,54.57,54.5,54.54,72300.0,35.2658,35.2981,35.2528,35.2787,72300.0
2006-10-04 13:00:00,54.53,54.55,54.5,54.5,86800.0,35.2722,35.2852,35.2528,35.2528,86800.0
2006-10-04 13:05:00,54.5,54.51,54.44,54.44,80400.0,35.2528,35.2593,35.214,35.214,80400.0
2006-10-04 13:10:00,54.44,54.49,54.43,54.49,59900.0,35.214,35.2464,35.2075,35.2464,59900.0
2006-10-04 13:15:00,54.49,54.51,54.47,54.49,200000.0,35.2464,35.2593,35.2334,35.2464,200000.0
2006-10-04 13:20:00,54.49,54.49,54.43,54.44,118400.0,35.2464,35.2464,35.2075,35.214,118400.0
2006-10-04 13:25:00,54.43,54.56,54.42,54.56,124100.0,35.2075,35.2916,35.2011,35.2916,124100.0
2006-10-04 13:30:00,54.56,54.65,54.55,54.64,169000.0,35.2916,35.3499,35.2852,35.3434,169000.0
2006-10-04 13:35:00,54.64,54.68,54.58,54.62,147300.0,35.3434,35.3693,35.3046,35.3304,147300.0
2006-10-04 13:40:00,54.61,54.62,54.58,54.58,49400.0,35.324,35.3304,35.3046,35.3046,49400.0
2006-10-04 13:45:00,54.6,54.61,54.55,54.55,59800.0,35.3175,35.324,35.2852,35.2852,59800.0
2006-10-04 13:50:00,54.56,54.59,54.54,54.57,68800.0,35.2916,35.311,35.2787,35.2981,68800.0
2006-10-04 13:55:00,54.57,54.64,54.56,54.63,103500.0,35.2981,35.3434,35.2916,35.3369,103500.0
2006-10-04 14:00:00,54.63,54.64,54.52,54.53,73000.0,35.3369,35.3434,35.2658,35.2722,73000.0
2006-10-04 14:05:00,54.53,54.63,54.52,54.63,107400.0,35.2722,35.3369,35.2658,35.3369,107400.0
2006-10-04 14:10:00,54.64,54.65,54.58,54.6,91800.0,35.3434,35.3499,35.3046,35.3175,91800.0
2006-10-04 14:15:00,54.59,54.68,54.59,54.64,138700.0,35.311,35.3693,35.311,35.3434,138700.0
2006-10-04 14:20:00,54.63,54.67,54.63,54.65,69300.0,35.3369,35.3628,35.3369,35.3499,69300.0
2006-10-04 14:25:00,54.66,54.68,54.64,54.64,70200.0,35.3563,35.3693,35.3434,35.3434,70200.0
2006-10-04 14:30:00,54.64,54.65,54.63,54.64,46600.0,35.3434,35.3499,35.3369,35.3434,46600.0
2006-10-04 14:35:00,54.64,54.7,54.64,54.67,114000.0,35.3434,35.3822,35.3434,35.3628,114000.0
2006-10-04 14:40:00,54.68,54.69,54.66,54.66,84800.0,35.3693,35.3757,35.3563,35.3563,84800.0
2006-10-04 14:45:00,54.66,54.67,54.63,54.64,68500.0,35.3563,35.3628,35.3369,35.3434,68500.0
2006-10-04 14:50:00,54.64,54.67,54.63,54.66,109900.0,35.3434,35.3628,35.3369,35.3563,109900.0
2006-10-04 14:55:00,54.66,54.72,54.64,54.7,172200.0,35.3563,35.3951,35.3434,35.3822,172200.0
2006-10-04 15:00:00,54.7,54.75,54.7,54.74,261700.0,35.3822,35.4145,35.3822,35.4081,261700.0
2006-10-04 15:05:00,54.74,54.74,54.7,54.7,167300.0,35.4081,35.4081,35.3822,35.3822,167300.0
2006-10-04 15:10:00,54.7,54.74,54.7,54.73,111300.0,35.3822,35.4081,35.3822,35.4016,111300.0
2006-10-04 15:15:00,54.73,54.75,54.73,54.74,128200.0,35.4016,35.4145,35.4016,35.4081,128200.0
2006-10-04 15:20:00,54.75,54.75,54.74,54.74,367400.0,35.4145,35.4145,35.4081,35.4081,367400.0
2006-10-04 15:25:00,54.75,54.76,54.7,54.7,185800.0,35.4145,35.421,35.3822,35.3822,185800.0
2006-10-04 15:30:00,54.71,54.74,54.69,54.72,100800.0,35.3887,35.4081,35.3757,35.3951,100800.0
2006-10-04 15:35:00,54.73,54.77,54.71,54.76,157500.0,35.4016,35.4275,35.3887,35.421,157500.0
2006-10-04 15:40:00,54.76,54.83,54.75,54.81,253900.0,35.421,35.4663,35.4145,35.4533,253900.0
2006-10-04 15:45:00,54.81,54.82,54.78,54.81,235300.0,35.4533,35.4598,35.4339,35.4533,235300.0
2006-10-04 15:50:00,54.81,54.82,54.76,54.76,234900.0,35.4533,35.4598,35.421,35.421,234900.0
2006-10-04 15:55:00,54.77,54.85,54.76,54.84,311600.0,35.4275,35.4792,35.421,35.4728,311600.0
2006-10-05 09:30:00,54.56,54.87,54.45,54.65,438800.0,35.2916,35.4922,35.2205,35.3499,438800.0
2006-10-05 09:35:00,54.64,54.79,54.64,54.74,153200.0,35.3434,35.4404,35.3434,35.4081,153200.0
2006-10-05 09:40:00,54.73,54.76,54.63,54.63,125500.0,35.4016,35.421,35.3369,35.3369,125500.0
2006-10-05 09:45:00,54.64,54.74,54.57,54.58,146200.0,35.3434,35.4081,35.2981,35.3046,146200.0
2006-10-05 09:50:00,54.58,54.58,54.49,54.52,148400.0,35.3046,35.3046,35.2464,35.2658,148400.0
2006-10-05 09:55:00,54.51,54.65,54.5,54.65,101700.0,35.2593,35.3499,35.2528,35.3499,101700.0
2006-10-05 10:00:00,54.64,54.71,54.54,54.54,122700.0,35.3434,35.3887,35.2787,35.2787,122700.0
2006-10-05 10:05:00,54.54,54.6,54.53,54.55,79300.0,35.2787,35.3175,35.2722,35.2852,79300.0
2006-10-05 10:10:00,54.55,54.55,54.5,54.54,60000.0,35.2852,35.2852,35.2528,35.2787,60000.0
2006-10-05 10:15:00,54.54,54.54,54.5,54.52,96300.0,35.2787,35.2787,35.2528,35.2658,96300.0
2006-10-05 10:20:00,54.52,54.63,54.51,54.61,114100.0,35.2658,35.3369,35.2593,35.324,114100.0
2006-10-05 10:25:00,54.62,54.65,54.6,54.64,141500.0,35.3304,35.3499,35.3175,35.3434,141500.0
2006-10-05 10:30:00,54.64,54.67,54.58,54.62,135300.0,35.3434,35.3628,35.3046,35.3304,135300.0
2006-10-05 10:35:00,54.62,54.63,54.58,54.63,99900.0,35.3304,35.3369,35.3046,35.3369,99900.0
2006-10-05 10:40:00,54.62,54.63,54.55,54.56,100000.0,35.3304,35.3369,35.2852,35.2916,100000.0
2006-10-05 10:45:00,54.56,54.56,54.54,54.56,75100.0,35.2916,35.2916,35.2787,35.2916,75100.0
2006-10-05 10:50:00,54.55,54.63,54.54,54.61,103000.0,35.2852,35.3369,35.2787,35.324,103000.0
2006-10-05 10:55:00,54.62,54.64,54.61,54.63,58900.0,35.3304,35.3434,35.324,35.3369,58900.0
2006-10-05 11:00:00,54.63,54.63,54.57,54.58,62700.0,35.3369,35.3369,35.2981,35.3046,62700.0
2006-10-05 11:05:00,54.58,54.61,54.56,54.59,67000.0,35.3046,35.324,35.2916,35.311,67000.0
2006-10-05 11:10:00,54.59,54.6,54.54,54.55,108400.0,35.311,35.3175,35.2787,35.2852,108400.0
2006-10-05 11:15:00,54.56,54.56,54.53,54.53,36300.0,35.2916,35.2916,35.2722,35.2722,36300.0
2006-10-05 11:20:00,54.54,54.58,54.53,54.56,120900.0,35.2787,35.3046,35.2722,35.2916,120900.0
2006-10-05 11:25:00,54.56,54.59,54.55,54.57,86700.0,35.2916,35.311,35.2852,35.2981,86700.0
2006-10-05 11:30:00,54.57,54.62,54.57,54.61,47300.0,35.2981,35.3304,35.2981,35.324,47300.0
2006-10-05 11:35:00,54.6,54.64,54.6,54.61,78300.0,35.3175,35.3434,35.3175,35.324,78300.0
2006-10-05 11:40:00,54.61,54.65,54.61,54.64,94500.0,35.324,35.3499,35.324,35.3434,94500.0
2006-10-05 11:45:00,54.64,54.64,54.55,54.55,89400.0,35.3434,35.3434,35.2852,35.2852,89400.0
2006-10-05 11:50:00,54.56,54.56,54.5,54.5,87700.0,35.2916,35.2916,35.2528,35.2528,87700.0
2006-10-05 11:55:00,54.5,54.51,54.48,54.49,74300.0,35.2528,35.2593,35.2399,35.2464,74300.0
2006-10-05 12:00:00,54.49,54.54,54.48,54.53,87900.0,35.2464,35.2787,35.2399,35.2722,87900.0
2006-10-05 12:05:00,54.54,54.54,54.48,54.49,103500.0,35.2787,35.2787,35.2399,35.2464,103500.0
2006-10-05 12:10:00,54.48,54.5,54.48,54.49,34700.0,35.2399,35.2528,35.2399,35.2464,34700.0
2006-10-05 12:15:00,54.49,54.59,54.49,54.57,68000.0,35.2464,35.311,35.2464,35.2981,68000.0
2006-10-05 12:20:00,54.57,54.58,54.56,54.56,38600.0,35.2981,35.3046,35.2916,35.2916,38600.0
2006-10-05 12:25:00,54.56,54.57,54.53,54.54,71000.0,35.2916,35.2981,35.2722,35.2787,71000.0
2006-10-05 12:30:00,54.53,54.53,54.47,54.47,74800.0,35.2722,35.2722,35.2334,35.2334,74800.0
2006-10-05 12:35:00,54.46,54.47,54.4,54.43,110900.0,35.227,35.2334,35.1881,35.2075,110900.0
2006-10-05 12:40:00,54.43,54.51,54.43,54.51,69200.0,35.2075,35.2593,35.2075,35.2593,69200.0
2006-10-05 12:45:00,54.5,54.51,54.47,54.47,51800.0,35.2528,35.2593,35.2334,35.2334,51800.0
2006-10-05 12:50:00,54.46,54.47,54.45,54.47,27600.0,35.227,35.2334,35.2205,35.2334,27600.0
2006-10-05 12:55:00,54.46,54.48,54.46,54.47,30400.0,35.227,35.2399,35.227,35.2334,30400.0
2006-10-05 13:00:00,54.47,54.52,54.43,54.5,77100.0,35.2334,35.2658,35.2075,35.2528,77100.0
2006-10-05 13:05:00,54.5,54.55,54.48,54.53,41300.0,35.2528,35.2852,35.2399,35.2722,41300.0
2006-10-05 13:10:00,54.54,54.61,54.53,54.59,96900.0,35.2787,35.324,35.2722,35.311,96900.0
2006-10-05 13:15:00,54.6,54.61,54.55,54.56,101200.0,35.3175,35.324,35.2852,35.2916,101200.0
2006-10-05 13:20:00,54.56,54.57,54.52,54.54,29200.0,35.2916,35.2981,35.2658,35.2787,29200.0
2006-10-05 13:25:00,54.54,54.58,54.52,54.52,75600.0,35.2787,35.3046,35.2658,35.2658,75600.0
2006-10-05 13:30:00,54.52,54.54,54.47,54.51,60500.0,35.2658,35.2787,35.2334,35.2593,60500.0
2006-10-05 13:35:00,54.51,54.52,54.48,54.48,45000.0,35.2593,35.2658,35.2399,35.2399,45000.0
2006-10-05 13:40:00,54.48,54.49,54.44,54.44,79500.0,35.2399,35.2464,35.214,35.214,79500.0
2006-10-05 13:45:00,54.44,54.51,54.44,54.5,78500.0,35.214,35.2593,35.214,35.2528,78500.0
2006-10-05 13:50:00,54.51,54.51,54.47,54.47,42100.0,35.2593,35.2593,35.2334,35.2334,42100.0
2006-10-05 13:55:00,54.47,54.48,54.39,54.4,112000.0,35.2334,35.2399,35.1817,35.1881,112000.0
2006-10-05 14:00:00,54.4,54.4,54.38,54.39,56300.0,35.1881,35.1881,35.1752,35.1817,56300.0
2006-10-05 14:05:00,54.39,54.4,54.38,54.38,71900.0,35.1817,35.1881,35.1752,35.1752,71900.0
2006-10-05 14:10:00,54.38,54.41,54.38,54.41,135000.0,35.1752,35.1946,35.1752,35.1946,135000.0
2006-10-05 14:15:00,54.41,54.46,54.4,54.45,65500.0,35.1946,35.227,35.1881,35.2205,65500.0
2006-10-05 14:20:00,54.44,54.45,54.37,54.39,108100.0,35.214,35.2205,35.1687,35.1817,108100.0
2006-10-05 14:25:00,54.39,54.4,54.34,54.36,143600.0,35.1817,35.1881,35.1493,35.1623,143600.0
2006-10-05 14:30:00,54.35,54.36,54.3,54.3,218100.0,35.1558,35.1623,35.1235,35.1235,218100.0
2006-10-05 14:35:00,54.31,54.34,54.3,54.33,139000.0,35.1299,35.1493,35.1235,35.1429,139000.0
2006-10-05 14:40:00,54.33,54.35,54.27,54.28,151800.0,35.1429,35.1558,35.1041,35.1105,151800.0
2006-10-05 14:45:00,54.27,54.31,54.27,54.3,140100.0,35.1041,35.1299,35.1041,35.1235,140100.0
2006-10-05 14:50:00,54.3,54.37,54.3,54.36,182400.0,35.1235,35.1687,35.1235,35.1623,182400.0
2006-10-05 14:55:00,54.37,54.46,54.36,54.45,140500.0,35.1687,35.227,35.1623,35.2205,140500.0
2006-10-05 15:00:00,54.46,54.47,54.44,54.45,138100.0,35.227,35.2334,35.214,35.2205,138100.0
2006-10-05 15:05:00,54.45,54.5,54.41,54.42,222300.0,35.2205,35.2528,35.1946,35.2011,222300.0
2006-10-05 15:10:00,54.43,54.44,54.39,54.39,90900.0,35.2075,35.214,35.1817,35.1817,90900.0
2006-10-05 15:15:00,54.39,54.42,54.38,54.39,122200.0,35.1817,35.2011,35.1752,35.1817,122200.0
2006-10-05 15:20:00,54.4,54.41,54.39,54.4,69800.0,35.1881,35.1946,35.1817,35.1881,69800.0
2006-10-05 15:25:00,54.39,54.43,54.39,54.41,183900.0,35.1817,35.2075,35.1817,35.1946,183900.0
2006-10-05 15:30:00,54.41,54.45,54.39,54.41,96200.0,35.1946,35.2205,35.1817,35.1946,96200.0
2006-10-05 15:35:00,54.41,54.49,54.41,54.48,108500.0,35.1946,35.2464,35.1946,35.2399,108500.0
2006-10-05 15:40:00,54.48,54.5,54.47,54.49,169500.0,35.2399,35.2528,35.2334,35.2464,169500.0
2006-10-05 15:45:00,54.49,54.53,54.48,54.53,115100.0,35.2464,35.2722,35.2399,35.2722,115100.0
2006-10-05 15:50:00,54.54,54.57,54.53,54.56,220100.0,35.2787,35.2981,35.2722,35.2916,220100.0
2006-10-05 15:55:00,54.55,54.56,54.5,54.5,271700.0,35.2852,35.2916,35.2528,35.2528,271700.0
2006-10-06 09:30:00,54.35,54.47,54.25,54.26,322800.0,35.1558,35.2334,35.0911,35.0976,322800.0
2006-10-06 09:35:00,54.25,54.25,54.13,54.14,131900.0,35.0911,35.0911,35.0135,35.02,131900.0
2006-10-06 09:40:00,54.14,54.4,54.14,54.33,142400.0,35.02,35.1881,35.02,35.1429,142400.0
2006-10-06 09:45:00,54.32,54.34,54.25,54.34,179200.0,35.1364,35.1493,35.0911,35.1493,179200.0
2006-10-06 09:50:00,54.34,54.42,54.32,54.33,116400.0,35.1493,35.2011,35.1364,35.1429,116400.0
2006-10-06 09:55:00,54.32,54.32,54.2,54.3,97400.0,35.1364,35.1364,35.0588,35.1235,97400.0
2006-10-06 10:00:00,54.31,54.33,54.22,54.26,78100.0,35.1299,35.1429,35.0717,35.0976,78100.0
2006-10-06 10:05:00,54.26,54.4,54.25,54.39,94600.0,35.0976,35.1881,35.0911,35.1817,94600.0
2006-10-06 10:10:00,54.37,54.41,54.34,54.4,93200.0,35.1687,35.1946,35.1493,35.1881,93200.0
2006-10-06 10:15:00,54.42,54.42,54.28,54.31,82600.0,35.2011,35.2011,35.1105,35.1299,82600.0
2006-10-06 10:20:00,54.31,54.34,54.27,54.32,42800.0,35.1299,35.1493,35.1041,35.1364,42800.0
2006-10-06 10:25:00,54.32,54.33,54.26,54.27,76800.0,35.1364,35.1429,35.0976,35.1041,76800.0
2006-10-06 10:30:00,54.28,54.29,54.25,54.26,59200.0,35.1105,35.117,35.0911,35.0976,59200.0
2006-10-06 10:35:00,54.25,54.27,54.22,54.26,56000.0,35.0911,35.1041,35.0717,35.0976,56000.0
2006-10-06 10:40:00,54.27,54.36,54.27,54.31,93800.0,35.1041,35.1623,35.1041,35.1299,93800.0
2006-10-06 10:45:00,54.32,54.4,54.31,54.38,178100.0,35.1364,35.1881,35.1299,35.1752,178100.0
2006-10-06 10:50:00,54.38,54.38,54.32,54.36,152700.0,35.1752,35.1752,35.1364,35.1623,152700.0
2006-10-06 10:55:00,54.35,54.37,54.33,54.33,107700.0,35.1558,35.1687,35.1429,35.1429,107700.0
2006-10-06 11:00:00,54.33,54.37,54.3,54.35,129000.0,35.1429,35.1687,35.1235,35.1558,129000.0
2006-10-06 11:05:00,54.34,54.36,54.25,54.25,112900.0,35.1493,35.1623,35.0911,35.0911,112900.0
2006-10-06 11:10:00,54.25,54.26,54.21,54.26,160700.0,35.0911,35.0976,35.0652,35.0976,160700.0
2006-10-06 11:15:00,54.26,54.4,54.24,54.38,145200.0,35.0976,35.1881,35.0846,35.1752,145200.0
2006-10-06 11:20:00,54.38,54.41,54.37,54.39,49900.0,35.1752,35.1946,35.1687,35.1817,49900.0
2006-10-06 11:25:00,54.4,54.41,54.39,54.4,152900.0,35.1881,35.1946,35.1817,35.1881,152900.0
2006-10-06 11:30:00,54.4,54.42,54.39,54.41,104900.0,35.1881,35.2011,35.1817,35.1946,104900.0
2006-10-06 11:35:00,54.41,54.44,54.39,54.41,103000.0,35.1946,35.214,35.1817,35.1946,103000.0
2006-10-06 11:40:00,54.4,54.44,54.4,54.41,74300.0,35.1881,35.214,35.1881,35.1946,74300.0
2006-10-06 11:45:00,54.4,54.41,54.34,54.34,80500.0,35.1881,35.1946,35.1493,35.1493,80500.0
2006-10-06 11:50:00,54.34,54.39,54.32,54.38,63500.0,35.1493,35.1817,35.1364,35.1752,63500.0
2006-10-06 11:55:00,54.37,54.42,54.36,54.42,70700.0,35.1687,35.2011,35.1623,35.2011,70700.0
2006-10-06 12:00:00,54.42,54.45,54.41,54.41,87900.0,35.2011,35.2205,35.1946,35.1946,87900.0
2006-10-06 12:05:00,54.42,54.42,54.35,54.38,97300.0,35.2011,35.2011,35.1558,35.1752,97300.0
2006-10-06 12:10:00,54.38,54.41,54.38,54.39,50200.0,35.1752,35.1946,35.1752,35.1817,50200.0
2006-10-06 12:15:00,54.4,54.4,54.37,54.39,63700.0,35.1881,35.1881,35.1687,35.1817,63700.0
2006-10-06 12:20:00,54.38,54.39,54.35,54.35,22800.0,35.1752,35.1817,35.1558,35.1558,22800.0
2006-10-06 12:25:00,54.35,54.36,54.33,54.34,46100.0,35.1558,35.1623,35.1429,35.1493,46100.0
2006-10-06 12:30:00,54.33,54.38,54.29,54.29,82600.0,35.1429,35.1752,35.117,35.117,82600.0
2006-10-06 12:35:00,54.3,54.3,54.21,54.25,110900.0,35.1235,35.1235,35.0652,35.0911,110900.0
2006-10-06 12:40:00,54.25,54.3,54.24,54.25,170600.0,35.0911,35.1235,35.0846,35.0911,170600.0
2006-10-06 12:45:00,54.24,54.29,54.24,54.27,50700.0,35.0846,35.117,35.0846,35.1041,50700.0
2006-10-06 12:50:00,54.28,54.29,54.22,54.24,79700.0,35.1105,35.117,35.0717,35.0846,79700.0
2006-10-06 12:55:00,54.24,54.26,54.22,54.24,68100.0,35.0846,35.0976,35.0717,35.0846,68100.0
2006-10-06 13:00:00,54.24,54.25,54.23,54.24,55000.0,35.0846,35.0911,35.0782,35.0846,55000.0
2006-10-06 13:05:00,54.25,54.26,54.24,54.25,33700.0,35.0911,35.0976,35.0846,35.0911,33700.0
2006-10-06 13:10:00,54.24,54.27,54.24,54.26,32700.0,35.0846,35.1041,35.0846,35.0976,32700.0
2006-10-06 13:15:00,54.26,54.28,54.26,54.27,104000.0,35.0976,35.1105,35.0976,35.1041,104000.0
2006-10-06 13:20:00,54.27,54.27,54.24,54.25,22100.0,35.1041,35.1041,35.0846,35.0911,22100.0
2006-10-06 13:25:00,54.24,54.25,54.19,54.23,84800.0,35.0846,35.0911,35.0523,35.0782,84800.0
2006-10-06 13:30:00,54.23,54.27,54.22,54.25,76600.0,35.0782,35.1041,35.0717,35.0911,76600.0
2006-10-06 13:35:00,54.24,54.25,54.24,54.24,25700.0,35.0846,35.0911,35.0846,35.0846,25700.0
2006-10-06 13:40:00,54.24,54.26,54.24,54.25,62600.0,35.0846,35.0976,35.0846,35.0911,62600.0
2006-10-06 13:45:00,54.25,54.26,54.24,54.26,52900.0,35.0911,35.0976,35.0846,35.0976,52900.0
2006-10-06 13:50:00,54.26,54.3,54.26,54.3,51500.0,35.0976,35.1235,35.0976,35.1235,51500.0
2006-10-06 13:55:00,54.3,54.3,54.29,54.3,25500.0,35.1235,35.1235,35.117,35.1235,25500.0
2006-10-06 14:00:00,54.3,54.3,54.24,54.24,81100.0,35.1235,35.1235,35.0846,35.0846,81100.0
2006-10-06 14:05:00,54.25,54.28,54.23,54.26,113600.0,35.0911,35.1105,35.0782,35.0976,113600.0
2006-10-06 14:10:00,54.26,54.27,54.24,54.24,82900.0,35.0976,35.1041,35.0846,35.0846,82900.0
2006-10-06 14:15:00,54.25,54.26,54.24,54.25,38800.0,35.0911,35.0976,35.0846,35.0911,38800.0
2006-10-06 14:20:00,54.25,54.26,54.24,54.26,87900.0,35.0911,35.0976,35.0846,35.0976,87900.0
2006-10-06 14:25:00,54.25,54.26,54.24,54.25,37700.0,35.0911,35.0976,35.0846,35.0911,37700.0
2006-10-06 14:30:00,54.25,54.31,54.24,54.3,156500.0,35.0911,35.1299,35.0846,35.1235,156500.0
2006-10-06 14:35:00,54.3,54.33,54.29,54.3,175600.0,35.1235,35.1429,35.117,35.1235,175600.0
2006-10-06 14:40:00,54.3,54.31,54.26,54.26,109800.0,35.1235,35.1299,35.0976,35.0976,109800.0
2006-10-06 14:45:00,54.26,54.29,54.25,54.28,65100.0,35.0976,35.117,35.0911,35.1105,65100.0
2006-10-06 14:50:00,54.29,54.31,54.28,54.29,65000.0,35.117,35.1299,35.1105,35.117,65000.0
2006-10-06 14:55:00,54.29,54.29,54.25,54.26,74600.0,35.117,35.117,35.0911,35.0976,74600.0
2006-10-06 15:00:00,54.25,54.26,54.23,54.25,94400.0,35.0911,35.0976,35.0782,35.0911,94400.0
2006-10-06 15:05:00,54.24,54.25,54.22,54.23,50500.0,35.0846,35.0911,35.0717,35.0782,50500.0
2006-10-06 15:10:00,54.22,54.23,54.18,54.18,99100.0,35.0717,35.0782,35.0458,35.0458,99100.0
2006-10-06 15:15:00,54.18,54.21,54.14,54.21,136200.0,35.0458,35.0652,35.02,35.0652,136200.0
2006-10-06 15:20:00,54.21,54.24,54.17,54.18,133000.0,35.0652,35.0846,35.0394,35.0458,133000.0
2006-10-06 15:25:00,54.17,54.19,54.15,54.16,118700.0,35.0394,35.0523,35.0264,35.0329,118700.0
2006-10-06 15:30:00,54.17,54.19,54.14,54.15,113900.0,35.0394,35.0523,35.02,35.0264,113900.0
2006-10-06 15:35:00,54.15,54.16,54.12,54.14,143800.0,35.0264,35.0329,35.007,35.02,143800.0
2006-10-06 15:40:00,54.14,54.16,54.11,54.14,212500.0,35.02,35.0329,35.0006,35.02,212500.0
2006-10-06 15:45:00,54.14,54.15,54.12,54.15,98600.0,35.02,35.0264,35.007,35.0264,98600.0
2006-10-06 15:50:00,54.15,54.37,54.14,54.24,289200.0,35.0264,35.1687,35.02,35.0846,289200.0
2006-10-06 15:55:00,54.23,54.28,54.22,54.25,277800.0,35.0782,35.1105,35.0717,35.0911,277800.0
2006-10-09 09:30:00,54.08,54.39,54.08,54.32,245200.0,34.9812,35.1817,34.9812,35.1364,245200.0
2006-10-09 09:35:00,54.33,54.42,54.24,54.38,86200.0,35.1429,35.2011,35.0846,35.1752,86200.0
2006-10-09 09:40:00,54.39,54.39,54.29,54.33,115700.0,35.1817,35.1817,35.117,35.1429,115700.0
2006-10-09 09:45:00,54.33,54.35,54.32,54.34,119300.0,35.1429,35.1558,35.1364,35.1493,119300.0
2006-10-09 09:50:00,54.33,54.36,54.24,54.26,81500.0,35.1429,35.1623,35.0846,35.0976,81500.0
2006-10-09 09:55:00,54.25,54.33,54.24,54.32,63900.0,35.0911,35.1429,35.0846,35.1364,63900.0
2006-10-09 10:00:00,54.32,54.35,54.28,54.32,105100.0,35.1364,35.1558,35.1105,35.1364,105100.0
2006-10-09 10:05:00,54.32,54.33,54.29,54.31,48200.0,35.1364,35.1429,35.117,35.1299,48200.0
2006-10-09 10:10:00,54.31,54.32,54.28,54.29,34200.0,35.1299,35.1364,35.1105,35.117,34200.0
2006-10-09 10:15:00,54.3,54.33,54.27,54.28,65900.0,35.1235,35.1429,35.1041,35.1105,65900.0
2006-10-09 10:20:00,54.29,54.3,54.22,54.23,79800.0,35.117,35.1235,35.0717,35.0782,79800.0
2006-10-09 10:25:00,54.23,54.25,54.2,54.2,66300.0,35.0782,35.0911,35.0588,35.0588,66300.0
2006-10-09 10:30:00,54.2,54.2,54.1,54.11,137200.0,35.0588,35.0588,34.9941,35.0006,137200.0
2006-10-09 10:35:00,54.1,54.12,54.05,54.11,117600.0,34.9941,35.007,34.9617,35.0006,117600.0
2006-10-09 10:40:00,54.11,54.11,54.07,54.08,102300.0,35.0006,35.0006,34.9747,34.9812,102300.0
2006-10-09 10:45:00,54.08,54.19,54.07,54.17,101700.0,34.9812,35.0523,34.9747,35.0394,101700.0
2006-10-09 10:50:00,54.17,54.21,54.15,54.21,87500.0,35.0394,35.0652,35.0264,35.0652,87500.0
2006-10-09 10:55:00,54.2,54.22,54.16,54.16,45500.0,35.0588,35.0717,35.0329,35.0329,45500.0
2006-10-09 11:00:00,54.18,54.2,54.15,54.16,56700.0,35.0458,35.0588,35.0264,35.0329,56700.0
2006-10-09 11:05:00,54.17,54.2,54.15,54.2,55000.0,35.0394,35.0588,35.0264,35.0588,55000.0
2006-10-09 11:10:00,54.2,54.21,54.18,54.19,49700.0,35.0588,35.0652,35.0458,35.0523,49700.0
2006-10-09 11:15:00,54.19,54.28,54.19,54.27,64600.0,35.0523,35.1105,35.0523,35.1041,64600.0
2006-10-09 11:20:00,54.27,54.34,54.27,54.33,66800.0,35.1041,35.1493,35.1041,35.1429,66800.0
2006-10-09 11:25:00,54.34,54.36,54.32,54.32,73700.0,35.1493,35.1623,35.1364,35.1364,73700.0
2006-10-09 11:30:00,54.32,54.33,54.26,54.33,64400.0,35.1364,35.1429,35.0976,35.1429,64400.0
2006-10-09 11:35:00,54.33,54.34,54.32,54.33,68300.0,35.1429,35.1493,35.1364,35.1429,68300.0
2006-10-09 11:40:00,54.32,54.33,54.32,54.33,34600.0,35.1364,35.1429,35.1364,35.1429,34600.0
2006-10-09 11:45:00,54.32,54.37,54.32,54.36,61200.0,35.1364,35.1687,35.1364,35.1623,61200.0
2006-10-09 11:50:00,54.37,54.37,54.32,54.33,47300.0,35.1687,35.1687,35.1364,35.1429,47300.0
2006-10-09 11:55:00,54.33,54.33,54.28,54.29,38200.0,35.1429,35.1429,35.1105,35.117,38200.0
2006-10-09 12:00:00,54.29,54.33,54.29,54.31,40700.0,35.117,35.1429,35.117,35.1299,40700.0
2006-10-09 12:05:00,54.32,54.32,54.27,54.27,55900.0,35.1364,35.1364,35.1041,35.1041,55900.0
2006-10-09 12:10:00,54.27,54.3,54.25,54.3,72400.0,35.1041,35.1235,35.0911,35.1235,72400.0
2006-10-09 12:15:00,54.3,54.32,54.3,54.31,58900.0,35.1235,35.1364,35.1235,35.1299,58900.0
2006-10-09 12:20:00,54.32,54.38,54.31,54.35,50000.0,35.1364,35.1752,35.1299,35.1558,50000.0
2006-10-09 12:25:00,54.35,54.36,54.32,54.33,32500.0,35.1558,35.1623,35.1364,35.1429,32500.0
2006-10-09 12:30:00,54.32,54.35,54.29,54.3,63900.0,35.1364,35.1558,35.117,35.1235,63900.0
2006-10-09 12:35:00,54.3,54.35,54.29,54.33,36200.0,35.1235,35.1558,35.117,35.1429,36200.0
2006-10-09 12:40:00,54.32,54.35,54.32,54.34,22800.0,35.1364,35.1558,35.1364,35.1493,22800.0
2006-10-09 12:45:00,54.33,54.34,54.32,54.34,35300.0,35.1429,35.1493,35.1364,35.1493,35300.0
2006-10-09 12:50:00,54.33,54.33,54.27,54.3,51400.0,35.1429,35.1429,35.1041,35.1235,51400.0
2006-10-09 12:55:00,54.31,54.32,54.28,54.28,48400.0,35.1299,35.1364,35.1105,35.1105,48400.0
2006-10-09 13:00:00,54.28,54.32,54.28,54.31,38000.0,35.1105,35.1364,35.1105,35.1299,38000.0
2006-10-09 13:05:00,54.32,54.33,54.31,54.33,27100.0,35.1364,35.1429,35.1299,35.1429,27100.0
2006-10-09 13:10:00,54.33,54.35,54.32,54.35,53300.0,35.1429,35.1558,35.1364,35.1558,53300.0
2006-10-09 13:15:00,54.35,54.37,54.34,54.36,39100.0,35.1558,35.1687,35.1493,35.1623,39100.0
2006-10-09 13:20:00,54.35,54.36,54.33,54.34,60800.0,35.1558,35.1623,35.1429,35.1493,60800.0
2006-10-09 13:25:00,54.35,54.4,54.34,54.37,39700.0,35.1558,35.1881,35.1493,35.1687,39700.0
2006-10-09 13:30:00,54.38,54.41,54.37,54.37,87500.0,35.1752,35.1946,35.1687,35.1687,87500.0
2006-10-09 13:35:00,54.36,54.38,54.36,54.37,20600.0,35.1623,35.1752,35.1623,35.1687,20600.0
2006-10-09 13:40:00,54.36,54.4,54.36,54.4,33300.0,35.1623,35.1881,35.1623,35.1881,33300.0
2006-10-09 13:45:00,54.39,54.42,54.39,54.42,29200.0,35.1817,35.2011,35.1817,35.2011,29200.0
2006-10-09 13:50:00,54.41,54.41,54.4,54.4,37500.0,35.1946,35.1946,35.1881,35.1881,37500.0
2006-10-09 13:55:00,54.4,54.41,54.32,54.33,57600.0,35.1881,35.1946,35.1364,35.1429,57600.0
2006-10-09 14:00:00,54.33,54.34,54.32,54.32,28100.0,35.1429,35.1493,35.1364,35.1364,28100.0
2006-10-09 14:05:00,54.32,54.36,54.31,54.36,49600.0,35.1364,35.1623,35.1299,35.1623,49600.0
2006-10-09 14:10:00,54.36,54.41,54.35,54.39,64000.0,35.1623,35.1946,35.1558,35.1817,64000.0
2006-10-09 14:15:00,54.38,54.39,54.37,54.37,16700.0,35.1752,35.1817,35.1687,35.1687,16700.0
2006-10-09 14:20:00,54.38,54.44,54.38,54.43,41100.0,35.1752,35.214,35.1752,35.2075,41100.0
2006-10-09 14:25:00,54.43,54.48,54.41,54.47,80600.0,35.2075,35.2399,35.1946,35.2334,80600.0
2006-10-09 14:30:00,54.47,54.47,54.44,54.46,35200.0,35.2334,35.2334,35.214,35.227,35200.0
2006-10-09 14:35:00,54.46,54.46,54.43,54.43,67600.0,35.227,35.227,35.2075,35.2075,67600.0
2006-10-09 14:40:00,54.43,54.44,54.4,54.44,73200.0,35.2075,35.214,35.1881,35.214,73200.0
2006-10-09 14:45:00,54.44,54.47,54.42,54.47,115400.0,35.214,35.2334,35.2011,35.2334,115400.0
2006-10-09 14:50:00,54.46,54.49,54.45,54.48,92000.0,35.227,35.2464,35.2205,35.2399,92000.0
2006-10-09 14:55:00,54.47,54.51,54.47,54.5,82200.0,35.2334,35.2593,35.2334,35.2528,82200.0
2006-10-09 15:00:00,54.5,54.53,54.5,54.51,112600.0,35.2528,35.2722,35.2528,35.2593,112600.0
2006-10-09 15:05:00,54.51,54.54,54.49,54.53,118900.0,35.2593,35.2787,35.2464,35.2722,118900.0
2006-10-09 15:10:00,54.53,54.54,54.49,54.51,61300.0,35.2722,35.2787,35.2464,35.2593,61300.0
2006-10-09 15:15:00,54.51,54.51,54.5,54.51,31400.0,35.2593,35.2593,35.2528,35.2593,31400.0
2006-10-09 15:20:00,54.51,54.51,54.44,54.45,71400.0,35.2593,35.2593,35.214,35.2205,71400.0
2006-10-09 15:25:00,54.45,54.48,54.45,54.47,73000.0,35.2205,35.2399,35.2205,35.2334,73000.0
2006-10-09 15:30:00,54.47,54.5,54.47,54.47,99500.0,35.2334,35.2528,35.2334,35.2334,99500.0
2006-10-09 15:35:00,54.47,54.48,54.46,54.46,34300.0,35.2334,35.2399,35.227,35.227,34300.0
2006-10-09 15:40:00,54.47,54.49,54.46,54.47,93400.0,35.2334,35.2464,35.227,35.2334,93400.0
2006-10-09 15:45:00,54.47,54.49,54.43,54.47,110400.0,35.2334,35.2464,35.2075,35.2334,110400.0
2006-10-09 15:50:00,54.48,54.49,54.43,54.43,147700.0,35.2399,35.2464,35.2075,35.2075,147700.0
2006-10-09 15:55:00,54.44,54.52,54.41,54.52,227600.0,35.214,35.2658,35.1946,35.2658,227600.0
2006-10-10 09:30:00,54.55,54.65,54.54,54.62,206100.0,35.2852,35.3499,35.2787,35.3304,206100.0
2006-10-10 09:35:00,54.62,54.64,54.59,54.63,153500.0,35.3304,35.3434,35.311,35.3369,153500.0
2006-10-10 09:40:00,54.62,54.65,54.5,54.52,210000.0,35.3304,35.3499,35.2528,35.2658,210000.0
2006-10-10 09:45:00,54.51,54.59,54.49,54.5,152700.0,35.2593,35.311,35.2464,35.2528,152700.0
2006-10-10 09:50:00,54.5,54.53,54.44,54.44,117200.0,35.2528,35.2722,35.214,35.214,117200.0
2006-10-10 09:55:00,54.44,54.54,54.44,54.5,299300.0,35.214,35.2787,35.214,35.2528,299300.0
2006-10-10 10:00:00,54.51,54.54,54.48,54.5,102100.0,35.2593,35.2787,35.2399,35.2528,102100.0
2006-10-10 10:05:00,54.5,54.54,54.47,54.47,140600.0,35.2528,35.2787,35.2334,35.2334,140600.0
2006-10-10 10:10:00,54.47,54.51,54.34,54.36,637400.0,35.2334,35.2593,35.1493,35.1623,637400.0
2006-10-10 10:15:00,54.37,54.4,54.36,54.37,241100.0,35.1687,35.1881,35.1623,35.1687,241100.0
2006-10-10 10:20:00,54.38,54.38,54.28,54.3,166200.0,35.1752,35.1752,35.1105,35.1235,166200.0
2006-10-10 10:25:00,54.3,54.37,54.28,54.35,97500.0,35.1235,35.1687,35.1105,35.1558,97500.0
2006-10-10 10:30:00,54.35,54.4,54.33,54.4,84500.0,35.1558,35.1881,35.1429,35.1881,84500.0
2006-10-10 10:35:00,54.39,54.4,54.33,54.35,122100.0,35.1817,35.1881,35.1429,35.1558,122100.0
2006-10-10 10:40:00,54.34,54.37,54.32,54.36,138500.0,35.1493,35.1687,35.1364,35.1623,138500.0
2006-10-10 10:45:00,54.35,54.35,54.3,54.3,110400.0,35.1558,35.1558,35.1235,35.1235,110400.0
2006-10-10 10:50:00,54.31,54.36,54.29,54.34,97700.0,35.1299,35.1623,35.117,35.1493,97700.0
2006-10-10 10:55:00,54.34,54.37,54.34,54.35,106200.0,35.1493,35.1687,35.1493,35.1558,106200.0
2006-10-10 11:00:00,54.34,54.37,54.31,54.34,67900.0,35.1493,35.1687,35.1299,35.1493,67900.0
2006-10-10 11:05:00,54.34,54.36,54.31,54.32,82600.0,35.1493,35.1623,35.1299,35.1364,82600.0
2006-10-10 11:10:00,54.31,54.37,54.3,54.37,110800.0,35.1299,35.1687,35.1235,35.1687,110800.0
2006-10-10 11:15:00,54.37,54.41,54.36,54.37,127500.0,35.1687,35.1946,35.1623,35.1687,127500.0
2006-10-10 11:20:00,54.37,54.51,54.36,54.45,280800.0,35.1687,35.2593,35.1623,35.2205,280800.0
2006-10-10 11:25:00,54.46,54.47,54.43,54.44,159600.0,35.227,35.2334,35.2075,35.214,159600.0
2006-10-10 11:30:00,54.45,54.47,54.43,54.47,144900.0,35.2205,35.2334,35.2075,35.2334,144900.0
2006-10-10 11:35:00,54.46,54.47,54.35,54.45,179700.0,35.227,35.2334,35.1558,35.2205,179700.0
2006-10-10 11:40:00,54.45,54.5,54.43,54.5,109500.0,35.2205,35.2528,35.2075,35.2528,109500.0
2006-10-10 11:45:00,54.51,54.56,54.5,54.53,100800.0,35.2593,35.2916,35.2528,35.2722,100800.0
2006-10-10 11:50:00,54.54,54.54,54.51,54.52,55800.0,35.2787,35.2787,35.2593,35.2658,55800.0
2006-10-10 11:55:00,54.5,54.52,54.48,54.48,103700.0,35.2528,35.2658,35.2399,35.2399,103700.0
2006-10-10 12:00:00,54.49,54.5,54.47,54.5,135500.0,35.2464,35.2528,35.2334,35.2528,135500.0
2006-10-10 12:05:00,54.49,54.54,54.47,54.54,142800.0,35.2464,35.2787,35.2334,35.2787,142800.0
2006-10-10 12:10:00,54.54,54.57,54.52,54.52,199000.0,35.2787,35.2981,35.2658,35.2658,199000.0
2006-10-10 12:15:00,54.53,54.53,54.48,54.48,75300.0,35.2722,35.2722,35.2399,35.2399,75300.0
2006-10-10 12:20:00,54.49,54.5,54.43,54.43,72100.0,35.2464,35.2528,35.2075,35.2075,72100.0
2006-10-10 12:25:00,54.43,54.44,54.39,54.41,80100.0,35.2075,35.214,35.1817,35.1946,80100.0
2006-10-10 12:30:00,54.4,54.41,54.35,54.4,87600.0,35.1881,35.1946,35.1558,35.1881,87600.0
2006-10-10 12:35:00,54.41,54.48,54.4,54.46,72500.0,35.1946,35.2399,35.1881,35.227,72500.0
2006-10-10 12:40:00,54.46,54.52,54.45,54.5,115200.0,35.227,35.2658,35.2205,35.2528,115200.0
2006-10-10 12:45:00,54.5,54.53,54.49,54.51,73800.0,35.2528,35.2722,35.2464,35.2593,73800.0
2006-10-10 12:50:00,54.51,54.53,54.49,54.5,46200.0,35.2593,35.2722,35.2464,35.2528,46200.0
2006-10-10 12:55:00,54.49,54.52,54.49,54.51,44800.0,35.2464,35.2658,35.2464,35.2593,44800.0
2006-10-10 13:00:00,54.51,54.52,54.49,54.5,78900.0,35.2593,35.2658,35.2464,35.2528,78900.0
2006-10-10 13:05:00,54.5,54.51,54.47,54.5,155200.0,35.2528,35.2593,35.2334,35.2528,155200.0
2006-10-10 13:10:00,54.5,54.51,54.49,54.5,71700.0,35.2528,35.2593,35.2464,35.2528,71700.0
2006-10-10 13:15:00,54.5,54.51,54.44,54.44,123700.0,35.2528,35.2593,35.214,35.214,123700.0
2006-10-10 13:20:00,54.45,54.47,54.42,54.43,61800.0,35.2205,35.2334,35.2011,35.2075,61800.0
2006-10-10 13:25:00,54.43,54.44,54.41,54.41,56700.0,35.2075,35.214,35.1946,35.1946,56700.0
2006-10-10 13:30:00,54.42,54.45,54.39,54.45,69700.0,35.2011,35.2205,35.1817,35.2205,69700.0
2006-10-10 13:35:00,54.44,54.49,54.42,54.42,88300.0,35.214,35.2464,35.2011,35.2011,88300.0
2006-10-10 13:40:00,54.43,54.45,54.38,54.39,118400.0,35.2075,35.2205,35.1752,35.1817,118400.0
2006-10-10 13:45:00,54.39,54.4,54.37,54.39,64300.0,35.1817,35.1881,35.1687,35.1817,64300.0
2006-10-10 13:50:00,54.38,54.4,54.35,54.36,84900.0,35.1752,35.1881,35.1558,35.1623,84900.0
2006-10-10 13:55:00,54.37,54.39,54.35,54.36,47800.0,35.1687,35.1817,35.1558,35.1623,47800.0
2006-10-10 14:00:00,54.37,54.37,54.33,54.37,61700.0,35.1687,35.1687,35.1429,35.1687,61700.0
2006-10-10 14:05:00,54.38,54.39,54.36,54.39,100100.0,35.1752,35.1817,35.1623,35.1817,100100.0
2006-10-10 14:10:00,54.39,54.44,54.38,54.39,137500.0,35.1817,35.214,35.1752,35.1817,137500.0
2006-10-10 14:15:00,54.39,54.43,54.37,54.43,139100.0,35.1817,35.2075,35.1687,35.2075,139100.0
2006-10-10 14:20:00,54.43,54.43,54.37,54.37,105300.0,35.2075,35.2075,35.1687,35.1687,105300.0
2006-10-10 14:25:00,54.37,54.46,54.35,54.39,71300.0,35.1687,35.227,35.1558,35.1817,71300.0
2006-10-10 14:30:00,54.39,54.47,54.38,54.47,106800.0,35.1817,35.2334,35.1752,35.2334,106800.0
2006-10-10 14:35:00,54.46,54.5,54.45,54.46,152700.0,35.227,35.2528,35.2205,35.227,152700.0
2006-10-10 14:40:00,54.46,54.48,54.42,54.47,269800.0,35.227,35.2399,35.2011,35.2334,269800.0
2006-10-10 14:45:00,54.47,54.48,54.45,54.47,123600.0,35.2334,35.2399,35.2205,35.2334,123600.0
2006-10-10 14:50:00,54.46,54.47,54.42,54.42,118500.0,35.227,35.2334,35.2011,35.2011,118500.0
2006-10-10 14:55:00,54.43,54.45,54.41,54.41,62900.0,35.2075,35.2205,35.1946,35.1946,62900.0
2006-10-10 15:00:00,54.42,54.48,54.41,54.48,88800.0,35.2011,35.2399,35.1946,35.2399,88800.0
2006-10-10 15:05:00,54.48,54.48,54.41,54.43,54800.0,35.2399,35.2399,35.1946,35.2075,54800.0
2006-10-10 15:10:00,54.43,54.43,54.38,54.4,87400.0,35.2075,35.2075,35.1752,35.1881,87400.0
2006-10-10 15:15:00,54.39,54.43,54.39,54.43,90200.0,35.1817,35.2075,35.1817,35.2075,90200.0
2006-10-10 15:20:00,54.42,54.45,54.38,54.45,58700.0,35.2011,35.2205,35.1752,35.2205,58700.0
2006-10-10 15:25:00,54.44,54.5,54.43,54.49,139600.0,35.214,35.2528,35.2075,35.2464,139600.0
2006-10-10 15:30:00,54.5,54.52,54.44,54.45,259900.0,35.2528,35.2658,35.214,35.2205,259900.0
2006-10-10 15:35:00,54.45,54.53,54.44,54.53,83700.0,35.2205,35.2722,35.214,35.2722,83700.0
2006-10-10 15:40:00,54.53,54.56,54.5,54.53,156100.0,35.2722,35.2916,35.2528,35.2722,156100.0
2006-10-10 15:45:00,54.53,54.6,54.53,54.6,144000.0,35.2722,35.3175,35.2722,35.3175,144000.0
2006-10-10 15:50:00,54.6,54.6,54.58,54.59,123800.0,35.3175,35.3175,35.3046,35.311,123800.0
2006-10-10 15:55:00,54.59,54.61,54.57,54.61,236500.0,35.311,35.324,35.2981,35.324,236500.0
2006-10-11 09:30:00,54.22,54.22,54.08,54.15,440500.0,35.0717,35.0717,34.9812,35.0264,440500.0
2006-10-11 09:35:00,54.15,54.15,54.05,54.07,250000.0,35.0264,35.0264,34.9617,34.9747,250000.0
2006-10-11 09:40:00,54.07,54.1,54.02,54.04,174200.0,34.9747,34.9941,34.9423,34.9553,174200.0
2006-10-11 09:45:00,54.04,54.11,54.04,54.09,214600.0,34.9553,35.0006,34.9553,34.9876,214600.0
2006-10-11 09:50:00,54.09,54.1,53.92,53.93,408100.0,34.9876,34.9941,34.8777,34.8841,408100.0
2006-10-11 09:55:00,53.92,54.02,53.92,54.02,269800.0,34.8777,34.9423,34.8777,34.9423,269800.0
2006-10-11 10:00:00,54.01,54.01,53.88,53.91,275600.0,34.9359,34.9359,34.8518,34.8712,275600.0
2006-10-11 10:05:00,53.91,53.95,53.87,53.89,286900.0,34.8712,34.8971,34.8453,34.8583,286900.0
2006-10-11 10:10:00,53.88,53.99,53.88,53.99,205400.0,34.8518,34.9229,34.8518,34.9229,205400.0
2006-10-11 10:15:00,53.99,53.99,53.89,53.9,184300.0,34.9229,34.9229,34.8583,34.8647,184300.0
2006-10-11 10:20:00,53.9,53.9,53.88,53.89,177100.0,34.8647,34.8647,34.8518,34.8583,177100.0
2006-10-11 10:25:00,53.89,53.97,53.88,53.92,357400.0,34.8583,34.91,34.8518,34.8777,357400.0
2006-10-11 10:30:00,53.92,53.98,53.88,53.97,136600.0,34.8777,34.9165,34.8518,34.91,136600.0
2006-10-11 10:35:00,53.98,54.01,53.94,53.97,119300.0,34.9165,34.9359,34.8906,34.91,119300.0
2006-10-11 10:40:00,53.97,53.97,53.93,53.95,130700.0,34.91,34.91,34.8841,34.8971,130700.0
2006-10-11 10:45:00,53.94,53.97,53.92,53.93,99600.0,34.8906,34.91,34.8777,34.8841,99600.0
2006-10-11 10:50:00,53.93,53.96,53.91,53.95,342000.0,34.8841,34.9035,34.8712,34.8971,342000.0
2006-10-11 10:55:00,53.94,53.96,53.88,53.88,130600.0,34.8906,34.9035,34.8518,34.8518,130600.0
2006-10-11 11:00:00,53.88,53.91,53.88,53.9,46700.0,34.8518,34.8712,34.8518,34.8647,46700.0
2006-10-11 11:05:00,53.89,53.92,53.89,53.9,107500.0,34.8583,34.8777,34.8583,34.8647,107500.0
2006-10-11 11:10:00,53.9,53.96,53.89,53.95,112700.0,34.8647,34.9035,34.8583,34.8971,112700.0
2006-10-11 11:15:00,53.96,53.97,53.91,53.92,100200.0,34.9035,34.91,34.8712,34.8777,100200.0
2006-10-11 11:20:00,53.93,53.93,53.89,53.9,117400.0,34.8841,34.8841,34.8583,34.8647,117400.0
2006-10-11 11:25:00,53.91,53.93,53.89,53.9,210000.0,34.8712,34.8841,34.8583,34.8647,210000.0
2006-10-11 11:30:00,53.9,53.9,53.89,53.9,82500.0,34.8647,34.8647,34.8583,34.8647,82500.0
2006-10-11 11:35:00,53.89,53.9,53.88,53.89,77300.0,34.8583,34.8647,34.8518,34.8583,77300.0
2006-10-11 11:40:00,53.88,53.9,53.87,53.89,200900.0,34.8518,34.8647,34.8453,34.8583,200900.0
2006-10-11 11:45:00,53.89,53.9,53.88,53.89,89000.0,34.8583,34.8647,34.8518,34.8583,89000.0
2006-10-11 11:50:00,53.88,53.89,53.87,53.88,79100.0,34.8518,34.8583,34.8453,34.8518,79100.0
2006-10-11 11:55:00,53.88,53.88,53.85,53.85,149600.0,34.8518,34.8518,34.8324,34.8324,149600.0
2006-10-11 12:00:00,53.85,53.85,53.83,53.83,54200.0,34.8324,34.8324,34.8194,34.8194,54200.0
2006-10-11 12:05:00,53.83,53.84,53.78,53.8,152500.0,34.8194,34.8259,34.7871,34.8,152500.0
2006-10-11 12:10:00,53.79,53.87,53.79,53.86,129700.0,34.7936,34.8453,34.7936,34.8388,129700.0
2006-10-11 12:15:00,53.85,53.87,53.82,53.82,55400.0,34.8324,34.8453,34.813,34.813,55400.0
2006-10-11 12:20:00,53.82,53.83,53.81,53.83,67000.0,34.813,34.8194,34.8065,34.8194,67000.0
2006-10-11 12:25:00,53.83,53.88,53.83,53.85,56100.0,34.8194,34.8518,34.8194,34.8324,56100.0
2006-10-11 12:30:00,53.85,53.87,53.84,53.84,107900.0,34.8324,34.8453,34.8259,34.8259,107900.0
2006-10-11 12:35:00,53.85,53.86,53.83,53.86,104100.0,34.8324,34.8388,34.8194,34.8388,104100.0
2006-10-11 12:40:00,53.86,53.96,53.86,53.96,161200.0,34.8388,34.9035,34.8388,34.9035,161200.0
2006-10-11 12:45:00,53.95,54.0,53.95,53.98,79200.0,34.8971,34.9294,34.8971,34.9165,79200.0
2006-10-11 12:50:00,53.99,54.06,53.99,54.01,128500.0,34.9229,34.9682,34.9229,34.9359,128500.0
2006-10-11 12:55:00,54.03,54.07,54.02,54.05,92800.0,34.9488,34.9747,34.9423,34.9617,92800.0
2006-10-11 13:00:00,54.06,54.1,54.05,54.1,42900.0,34.9682,34.9941,34.9617,34.9941,42900.0
2006-10-11 13:05:00,54.1,54.15,54.09,54.15,95800.0,34.9941,35.0264,34.9876,35.0264,95800.0
2006-10-11 13:10:00,54.15,54.17,54.1,54.11,93700.0,35.0264,35.0394,34.9941,35.0006,93700.0
2006-10-11 13:15:00,54.1,54.1,54.06,54.09,96700.0,34.9941,34.9941,34.9682,34.9876,96700.0
2006-10-11 13:20:00,54.08,54.13,54.07,54.12,72900.0,34.9812,35.0135,34.9747,35.007,72900.0
2006-10-11 13:25:00,54.11,54.12,54.05,54.09,56900.0,35.0006,35.007,34.9617,34.9876,56900.0
2006-10-11 13:30:00,54.09,54.09,54.02,54.02,98200.0,34.9876,34.9876,34.9423,34.9423,98200.0
2006-10-11 13:35:00,54.02,54.05,54.02,54.03,73500.0,34.9423,34.9617,34.9423,34.9488,73500.0
2006-10-11 13:40:00,54.03,54.09,54.02,54.08,57600.0,34.9488,34.9876,34.9423,34.9812,57600.0
2006-10-11 13:45:00,54.09,54.16,54.08,54.13,80600.0,34.9876,35.0329,34.9812,35.0135,80600.0
2006-10-11 13:50:00,54.11,54.13,54.08,54.09,61300.0,35.0006,35.0135,34.9812,34.9876,61300.0
2006-10-11 13:55:00,54.1,54.1,54.07,54.08,164200.0,34.9941,34.9941,34.9747,34.9812,164200.0
2006-10-11 14:00:00,54.08,54.09,53.95,54.0,281600.0,34.9812,34.9876,34.8971,34.9294,281600.0
2006-10-11 14:05:00,54.0,54.01,53.96,53.99,156100.0,34.9294,34.9359,34.9035,34.9229,156100.0
2006-10-11 14:10:00,53.98,54.03,53.95,53.99,177900.0,34.9165,34.9488,34.8971,34.9229,177900.0
2006-10-11 14:15:00,53.99,54.0,53.92,53.96,125300.0,34.9229,34.9294,34.8777,34.9035,125300.0
2006-10-11 14:20:00,53.98,54.01,53.9,53.92,154000.0,34.9165,34.9359,34.8647,34.8777,154000.0
2006-10-11 14:25:00,53.92,53.97,53.9,53.95,124100.0,34.8777,34.91,34.8647,34.8971,124100.0
2006-10-11 14:30:00,53.94,53.94,53.83,53.83,160100.0,34.8906,34.8906,34.8194,34.8194,160100.0
2006-10-11 14:35:00,53.83,53.84,50.77,53.8,231200.0,34.8194,34.8259,32.8401,34.8,231200.0
2006-10-11 14:40:00,53.81,53.83,53.78,53.8,142900.0,34.8065,34.8194,34.7871,34.8,142900.0
2006-10-11 14:45:00,53.8,53.83,53.78,53.79,117000.0,34.8,34.8194,34.7871,34.7936,117000.0
2006-10-11 14:50:00,53.78,53.85,53.65,53.85,342900.0,34.7871,34.8324,34.703,34.8324,342900.0
2006-10-11 14:55:00,53.85,53.87,53.76,53.81,318500.0,34.8324,34.8453,34.7742,34.8065,318500.0
2006-10-11 15:00:00,53.81,53.82,53.76,53.77,142500.0,34.8065,34.813,34.7742,34.7806,142500.0
2006-10-11 15:05:00,53.77,53.81,53.73,53.77,180400.0,34.7806,34.8065,34.7548,34.7806,180400.0
2006-10-11 15:10:00,53.77,53.81,53.75,53.8,239900.0,34.7806,34.8065,34.7677,34.8,239900.0
2006-10-11 15:15:00,53.8,53.87,53.79,53.83,108800.0,34.8,34.8453,34.7936,34.8194,108800.0
2006-10-11 15:20:00,53.84,53.92,53.84,53.92,136900.0,34.8259,34.8777,34.8259,34.8777,136900.0
2006-10-11 15:25:00,53.91,53.95,53.88,53.9,129300.0,34.8712,34.8971,34.8518,34.8647,129300.0
2006-10-11 15:30:00,53.9,53.97,53.89,53.96,115100.0,34.8647,34.91,34.8583,34.9035,115100.0
2006-10-11 15:35:00,53.95,54.03,53.95,54.0,118300.0,34.8971,34.9488,34.8971,34.9294,118300.0
2006-10-11 15:40:00,54.01,54.02,53.94,53.98,126700.0,34.9359,34.9423,34.8906,34.9165,126700.0
2006-10-11 15:45:00,53.99,54.02,53.98,53.99,165400.0,34.9229,34.9423,34.9165,34.9229,165400.0
2006-10-11 15:50:00,53.99,54.05,53.99,54.04,209500.0,34.9229,34.9617,34.9229,34.9553,209500.0
2006-10-11 15:55:00,54.04,54.04,54.01,54.02,179900.0,34.9553,34.9553,34.9359,34.9423,179900.0
2006-10-12 09:30:00,54.35,54.36,54.15,54.17,291900.0,35.1558,35.1623,35.0264,35.0394,291900.0
2006-10-12 09:35:00,54.16,54.24,54.15,54.18,66500.0,35.0329,35.0846,35.0264,35.0458,66500.0
2006-10-12 09:40:00,54.19,54.25,54.16,54.17,100800.0,35.0523,35.0911,35.0329,35.0394,100800.0
2006-10-12 09:45:00,54.17,54.22,54.16,54.18,172400.0,35.0394,35.0717,35.0329,35.0458,172400.0
2006-10-12 09:50:00,54.18,54.2,54.18,54.2,86800.0,35.0458,35.0588,35.0458,35.0588,86800.0
2006-10-12 09:55:00,54.19,54.22,54.18,54.21,108800.0,35.0523,35.0717,35.0458,35.0652,108800.0
2006-10-12 10:00:00,54.21,54.26,54.2,54.25,70400.0,35.0652,35.0976,35.0588,35.0911,70400.0
2006-10-12 10:05:00,54.25,54.3,54.25,54.29,416900.0,35.0911,35.1235,35.0911,35.117,416900.0
2006-10-12 10:10:00,54.3,54.39,54.29,54.39,196000.0,35.1235,35.1817,35.117,35.1817,196000.0
2006-10-12 10:15:00,54.39,54.4,54.37,54.39,119400.0,35.1817,35.1881,35.1687,35.1817,119400.0
2006-10-12 10:20:00,54.39,54.4,54.38,54.38,143300.0,35.1817,35.1881,35.1752,35.1752,143300.0
2006-10-12 10:25:00,54.38,54.44,54.38,54.44,136500.0,35.1752,35.214,35.1752,35.214,136500.0
2006-10-12 10:30:00,54.44,54.44,54.36,54.36,185900.0,35.214,35.214,35.1623,35.1623,185900.0
2006-10-12 10:35:00,54.35,54.38,54.33,54.34,138400.0,35.1558,35.1752,35.1429,35.1493,138400.0
2006-10-12 10:40:00,54.34,54.36,54.31,54.36,129000.0,35.1493,35.1623,35.1299,35.1623,129000.0
2006-10-12 10:45:00,54.37,54.39,54.31,54.32,79900.0,35.1687,35.1817,35.1299,35.1364,79900.0
2006-10-12 10:50:00,54.32,54.37,54.31,54.37,129800.0,35.1364,35.1687,35.1299,35.1687,129800.0
2006-10-12 10:55:00,54.37,54.41,54.36,54.4,117100.0,35.1687,35.1946,35.1623,35.1881,117100.0
2006-10-12 11:00:00,54.4,54.4,54.38,54.38,199000.0,35.1881,35.1881,35.1752,35.1752,199000.0
2006-10-12 11:05:00,54.39,54.39,54.36,54.36,44400.0,35.1817,35.1817,35.1623,35.1623,44400.0
2006-10-12 11:10:00,54.37,54.37,54.31,54.32,92700.0,35.1687,35.1687,35.1299,35.1364,92700.0
2006-10-12 11:15:00,54.31,54.32,54.29,54.32,82700.0,35.1299,35.1364,35.117,35.1364,82700.0
2006-10-12 11:20:00,54.31,54.36,54.3,54.36,176300.0,35.1299,35.1623,35.1235,35.1623,176300.0
2006-10-12 11:25:00,54.36,54.36,54.31,54.32,72100.0,35.1623,35.1623,35.1299,35.1364,72100.0
2006-10-12 11:30:00,54.32,54.33,54.3,54.3,100700.0,35.1364,35.1429,35.1235,35.1235,100700.0
2006-10-12 11:35:00,54.3,54.33,54.29,54.31,112900.0,35.1235,35.1429,35.117,35.1299,112900.0
2006-10-12 11:40:00,54.31,54.33,54.3,54.32,56800.0,35.1299,35.1429,35.1235,35.1364,56800.0
2006-10-12 11:45:00,54.32,54.37,54.31,54.37,76800.0,35.1364,35.1687,35.1299,35.1687,76800.0
2006-10-12 11:50:00,54.37,54.38,54.36,54.38,56600.0,35.1687,35.1752,35.1623,35.1752,56600.0
2006-10-12 11:55:00,54.37,54.44,54.36,54.42,159500.0,35.1687,35.214,35.1623,35.2011,159500.0
2006-10-12 12:00:00,54.41,54.44,54.36,54.37,214500.0,35.1946,35.214,35.1623,35.1687,214500.0
2006-10-12 12:05:00,54.36,54.37,54.3,54.32,175600.0,35.1623,35.1687,35.1235,35.1364,175600.0
2006-10-12 12:10:00,54.32,54.32,54.24,54.27,119700.0,35.1364,35.1364,35.0846,35.1041,119700.0
2006-10-12 12:15:00,54.28,54.28,54.26,54.26,77700.0,35.1105,35.1105,35.0976,35.0976,77700.0
2006-10-12 12:20:00,54.26,54.29,54.26,54.29,88200.0,35.0976,35.117,35.0976,35.117,88200.0
2006-10-12 12:25:00,54.28,54.28,54.25,54.27,52400.0,35.1105,35.1105,35.0911,35.1041,52400.0
2006-10-12 12:30:00,54.28,54.28,54.27,54.27,49700.0,35.1105,35.1105,35.1041,35.1041,49700.0
2006-10-12 12:35:00,54.27,54.33,54.27,54.33,74300.0,35.1041,35.1429,35.1041,35.1429,74300.0
2006-10-12 12:40:00,54.33,54.36,54.32,54.36,67400.0,35.1429,35.1623,35.1364,35.1623,67400.0
2006-10-12 12:45:00,54.36,54.36,54.3,54.3,75500.0,35.1623,35.1623,35.1235,35.1235,75500.0
2006-10-12 12:50:00,54.31,54.31,54.27,54.31,57400.0,35.1299,35.1299,35.1041,35.1299,57400.0
2006-10-12 12:55:00,54.32,54.39,54.31,54.37,93100.0,35.1364,35.1817,35.1299,35.1687,93100.0
2006-10-12 13:00:00,54.38,54.38,54.37,54.37,39400.0,35.1752,35.1752,35.1687,35.1687,39400.0
2006-10-12 13:05:00,54.38,54.38,54.36,54.38,167000.0,35.1752,35.1752,35.1623,35.1752,167000.0
2006-10-12 13:10:00,54.38,54.4,54.37,54.37,82400.0,35.1752,35.1881,35.1687,35.1687,82400.0
2006-10-12 13:15:00,54.37,54.37,54.34,54.37,44700.0,35.1687,35.1687,35.1493,35.1687,44700.0
2006-10-12 13:20:00,54.37,54.39,54.35,54.39,57200.0,35.1687,35.1817,35.1558,35.1817,57200.0
2006-10-12 13:25:00,54.38,54.39,54.38,54.39,33800.0,35.1752,35.1817,35.1752,35.1817,33800.0
2006-10-12 13:30:00,54.39,54.39,54.36,54.36,51100.0,35.1817,35.1817,35.1623,35.1623,51100.0
2006-10-12 13:35:00,54.36,54.37,54.35,54.36,61300.0,35.1623,35.1687,35.1558,35.1623,61300.0
2006-10-12 13:40:00,54.36,54.37,54.35,54.36,42900.0,35.1623,35.1687,35.1558,35.1623,42900.0
2006-10-12 13:45:00,54.36,54.37,54.35,54.36,44000.0,35.1623,35.1687,35.1558,35.1623,44000.0
2006-10-12 13:50:00,54.35,54.38,54.35,54.38,42700.0,35.1558,35.1752,35.1558,35.1752,42700.0
2006-10-12 13:55:00,54.38,54.41,54.38,54.41,84200.0,35.1752,35.1946,35.1752,35.1946,84200.0
2006-10-12 14:00:00,54.4,54.4,54.35,54.37,167200.0,35.1881,35.1881,35.1558,35.1687,167200.0
2006-10-12 14:05:00,54.37,54.42,54.36,54.41,74300.0,35.1687,35.2011,35.1623,35.1946,74300.0
2006-10-12 14:10:00,54.42,54.47,54.4,54.42,179700.0,35.2011,35.2334,35.1881,35.2011,179700.0
2006-10-12 14:15:00,54.42,54.46,54.41,54.46,93200.0,35.2011,35.227,35.1946,35.227,93200.0
2006-10-12 14:20:00,54.45,54.46,54.4,54.43,90700.0,35.2205,35.227,35.1881,35.2075,90700.0
2006-10-12 14:25:00,54.44,54.47,54.43,54.43,72000.0,35.214,35.2334,35.2075,35.2075,72000.0
2006-10-12 14:30:00,54.43,54.44,54.4,54.4,59500.0,35.2075,35.214,35.1881,35.1881,59500.0
2006-10-12 14:35:00,54.4,54.46,54.4,54.45,88100.0,35.1881,35.227,35.1881,35.2205,88100.0
2006-10-12 14:40:00,54.46,54.47,54.45,54.46,62200.0,35.227,35.2334,35.2205,35.227,62200.0
2006-10-12 14:45:00,54.46,54.48,54.45,54.48,81900.0,35.227,35.2399,35.2205,35.2399,81900.0
2006-10-12 14:50:00,54.47,54.49,54.42,54.46,117000.0,35.2334,35.2464,35.2011,35.227,117000.0
2006-10-12 14:55:00,54.47,54.49,54.46,54.47,67200.0,35.2334,35.2464,35.227,35.2334,67200.0
2006-10-12 15:00:00,54.47,54.49,54.46,54.49,85500.0,35.2334,35.2464,35.227,35.2464,85500.0
2006-10-12 15:05:00,54.49,54.55,54.49,54.54,196900.0,35.2464,35.2852,35.2464,35.2787,196900.0
2006-10-12 15:10:00,54.54,54.54,54.51,54.54,120200.0,35.2787,35.2787,35.2593,35.2787,120200.0
2006-10-12 15:15:00,54.53,54.56,54.51,54.54,125800.0,35.2722,35.2916,35.2593,35.2787,125800.0
2006-10-12 15:20:00,54.54,54.57,54.52,54.53,140100.0,35.2787,35.2981,35.2658,35.2722,140100.0
2006-10-12 15:25:00,54.54,54.56,54.5,54.54,230900.0,35.2787,35.2916,35.2528,35.2787,230900.0
2006-10-12 15:30:00,54.55,54.55,54.47,54.49,217800.0,35.2852,35.2852,35.2334,35.2464,217800.0
2006-10-12 15:35:00,54.48,54.51,54.44,54.45,137500.0,35.2399,35.2593,35.214,35.2205,137500.0
2006-10-12 15:40:00,54.44,54.46,54.42,54.42,139600.0,35.214,35.227,35.2011,35.2011,139600.0
2006-10-12 15:45:00,54.42,54.42,54.37,54.37,144000.0,35.2011,35.2011,35.1687,35.1687,144000.0
2006-10-12 15:50:00,54.37,54.38,54.35,54.35,224900.0,35.1687,35.1752,35.1558,35.1558,224900.0
2006-10-12 15:55:00,54.35,54.37,54.29,54.29,310100.0,35.1558,35.1687,35.117,35.117,310100.0
2006-10-13 09:30:00,54.2,54.22,54.11,54.12,298200.0,35.0588,35.0717,35.0006,35.007,298200.0
2006-10-13 09:35:00,54.1,54.11,54.0,54.07,271800.0,34.9941,35.0006,34.9294,34.9747,271800.0
2006-10-13 09:40:00,54.07,54.1,54.07,54.07,110300.0,34.9747,34.9941,34.9747,34.9747,110300.0
2006-10-13 09:45:00,54.07,54.1,54.02,54.06,310600.0,34.9747,34.9941,34.9423,34.9682,310600.0
2006-10-13 09:50:00,54.06,54.06,53.96,53.99,253400.0,34.9682,34.9682,34.9035,34.9229,253400.0
2006-10-13 09:55:00,53.99,54.06,53.94,54.03,163400.0,34.9229,34.9682,34.8906,34.9488,163400.0
2006-10-13 10:00:00,54.02,54.05,53.92,53.93,126800.0,34.9423,34.9617,34.8777,34.8841,126800.0
2006-10-13 10:05:00,53.93,53.99,53.88,53.99,87200.0,34.8841,34.9229,34.8518,34.9229,87200.0
2006-10-13 10:10:00,53.99,54.06,53.98,54.06,83100.0,34.9229,34.9682,34.9165,34.9682,83100.0
2006-10-13 10:15:00,54.06,54.19,54.06,54.16,139700.0,34.9682,35.0523,34.9682,35.0329,139700.0
2006-10-13 10:20:00,54.16,54.19,54.15,54.18,71100.0,35.0329,35.0523,35.0264,35.0458,71100.0
2006-10-13 10:25:00,54.19,54.2,54.17,54.19,97400.0,35.0523,35.0588,35.0394,35.0523,97400.0
2006-10-13 10:30:00,54.2,54.24,54.19,54.24,101800.0,35.0588,35.0846,35.0523,35.0846,101800.0
2006-10-13 10:35:00,54.24,54.29,54.22,54.25,117700.0,35.0846,35.117,35.0717,35.0911,117700.0
2006-10-13 10:40:00,54.24,54.26,54.22,54.25,116800.0,35.0846,35.0976,35.0717,35.0911,116800.0
2006-10-13 10:45:00,54.24,54.29,54.2,54.22,138700.0,35.0846,35.117,35.0588,35.0717,138700.0
2006-10-13 10:50:00,54.22,54.28,54.22,54.28,72800.0,35.0717,35.1105,35.0717,35.1105,72800.0
2006-10-13 10:55:00,54.27,54.29,54.27,54.28,58100.0,35.1041,35.117,35.1041,35.1105,58100.0
2006-10-13 11:00:00,54.29,54.29,54.14,54.15,123100.0,35.117,35.117,35.02,35.0264,123100.0
2006-10-13 11:05:00,54.14,54.15,54.13,54.13,144500.0,35.02,35.0264,35.0135,35.0135,144500.0
2006-10-13 11:10:00,54.14,54.19,54.11,54.18,58900.0,35.02,35.0523,35.0006,35.0458,58900.0
2006-10-13 11:15:00,54.17,54.19,54.17,54.17,44800.0,35.0394,35.0523,35.0394,35.0394,44800.0
2006-10-13 11:20:00,54.17,54.18,54.13,54.15,58100.0,35.0394,35.0458,35.0135,35.0264,58100.0
2006-10-13 11:25:00,54.15,54.18,54.13,54.15,45400.0,35.0264,35.0458,35.0135,35.0264,45400.0
2006-10-13 11:30:00,54.15,54.15,54.13,54.14,62600.0,35.0264,35.0264,35.0135,35.02,62600.0
2006-10-13 11:35:00,54.14,54.15,54.1,54.11,65700.0,35.02,35.0264,34.9941,35.0006,65700.0
2006-10-13 11:40:00,54.11,54.13,54.1,54.11,62800.0,35.0006,35.0135,34.9941,35.0006,62800.0
2006-10-13 11:45:00,54.1,54.17,54.1,54.15,54000.0,34.9941,35.0394,34.9941,35.0264,54000.0
2006-10-13 11:50:00,54.16,54.22,54.13,54.14,85400.0,35.0329,35.0717,35.0135,35.02,85400.0
2006-10-13 11:55:00,54.13,54.14,54.1,54.11,69500.0,35.0135,35.02,34.9941,35.0006,69500.0
2006-10-13 12:00:00,54.11,54.19,54.1,54.18,55500.0,35.0006,35.0523,34.9941,35.0458,55500.0
2006-10-13 12:05:00,54.18,54.19,54.12,54.12,71700.0,35.0458,35.0523,35.007,35.007,71700.0
2006-10-13 12:10:00,54.12,54.2,54.11,54.19,57400.0,35.007,35.0588,35.0006,35.0523,57400.0
2006-10-13 12:15:00,54.2,54.26,54.12,54.25,59000.0,35.0588,35.0976,35.007,35.0911,59000.0
2006-10-13 12:20:00,54.26,54.29,54.26,54.27,54200.0,35.0976,35.117,35.0976,35.1041,54200.0
2006-10-13 12:25:00,54.26,54.27,54.26,54.27,35800.0,35.0976,35.1041,35.0976,35.1041,35800.0
2006-10-13 12:30:00,54.27,54.28,54.26,54.27,28500.0,35.1041,35.1105,35.0976,35.1041,28500.0
2006-10-13 12:35:00,54.28,54.3,54.27,54.3,24200.0,35.1105,35.1235,35.1041,35.1235,24200.0
2006-10-13 12:40:00,54.3,54.33,54.29,54.33,35900.0,35.1235,35.1429,35.117,35.1429,35900.0
2006-10-13 12:45:00,54.34,54.34,54.32,54.32,59800.0,35.1493,35.1493,35.1364,35.1364,59800.0
2006-10-13 12:50:00,54.33,54.35,54.32,54.35,65900.0,35.1429,35.1558,35.1364,35.1558,65900.0
2006-10-13 12:55:00,54.35,54.36,54.3,54.31,71400.0,35.1558,35.1623,35.1235,35.1299,71400.0
2006-10-13 13:00:00,54.3,54.31,54.26,54.26,35700.0,35.1235,35.1299,35.0976,35.0976,35700.0
2006-10-13 13:05:00,54.26,54.28,54.22,54.22,56100.0,35.0976,35.1105,35.0717,35.0717,56100.0
2006-10-13 13:10:00,54.22,54.28,54.22,54.27,49400.0,35.0717,35.1105,35.0717,35.1041,49400.0
2006-10-13 13:15:00,54.27,54.33,54.26,54.32,45600.0,35.1041,35.1429,35.0976,35.1364,45600.0
2006-10-13 13:20:00,54.31,54.32,54.27,54.27,34300.0,35.1299,35.1364,35.1041,35.1041,34300.0
2006-10-13 13:25:00,54.28,54.29,54.27,54.29,70900.0,35.1105,35.117,35.1041,35.117,70900.0
2006-10-13 13:30:00,54.28,54.32,54.28,54.31,38800.0,35.1105,35.1364,35.1105,35.1299,38800.0
2006-10-13 13:35:00,54.32,54.34,54.31,54.33,42800.0,35.1364,35.1493,35.1299,35.1429,42800.0
2006-10-13 13:40:00,54.33,54.38,54.33,54.38,69900.0,35.1429,35.1752,35.1429,35.1752,69900.0
2006-10-13 13:45:00,54.37,54.45,54.37,54.45,90500.0,35.1687,35.2205,35.1687,35.2205,90500.0
2006-10-13 13:50:00,54.45,54.49,54.45,54.48,82500.0,35.2205,35.2464,35.2205,35.2399,82500.0
2006-10-13 13:55:00,54.48,54.49,54.42,54.43,42600.0,35.2399,35.2464,35.2011,35.2075,42600.0
2006-10-13 14:00:00,54.42,54.48,54.41,54.48,66200.0,35.2011,35.2399,35.1946,35.2399,66200.0
2006-10-13 14:05:00,54.47,54.49,54.46,54.49,34700.0,35.2334,35.2464,35.227,35.2464,34700.0
2006-10-13 14:10:00,54.49,54.49,54.44,54.44,64200.0,35.2464,35.2464,35.214,35.214,64200.0
2006-10-13 14:15:00,54.44,54.45,54.43,54.44,54300.0,35.214,35.2205,35.2075,35.214,54300.0
2006-10-13 14:20:00,54.43,54.44,54.4,54.41,47000.0,35.2075,35.214,35.1881,35.1946,47000.0
2006-10-13 14:25:00,54.41,54.44,54.35,54.36,69600.0,35.1946,35.214,35.1558,35.1623,69600.0
2006-10-13 14:30:00,54.35,54.36,54.29,54.29,62300.0,35.1558,35.1623,35.117,35.117,62300.0
2006-10-13 14:35:00,54.29,54.3,54.28,54.28,119100.0,35.117,35.1235,35.1105,35.1105,119100.0
2006-10-13 14:40:00,54.28,54.33,54.26,54.27,156500.0,35.1105,35.1429,35.0976,35.1041,156500.0
2006-10-13 14:45:00,54.27,54.29,54.27,54.28,32700.0,35.1041,35.117,35.1041,35.1105,32700.0
2006-10-13 14:50:00,54.28,54.3,54.27,54.27,51500.0,35.1105,35.1235,35.1041,35.1041,51500.0
2006-10-13 14:55:00,54.27,54.29,54.1,54.13,248600.0,35.1041,35.117,34.9941,35.0135,248600.0
2006-10-13 15:00:00,54.13,54.18,54.12,54.17,123800.0,35.0135,35.0458,35.007,35.0394,123800.0
2006-10-13 15:05:00,54.16,54.18,54.1,54.14,155100.0,35.0329,35.0458,34.9941,35.02,155100.0
2006-10-13 15:10:00,54.14,54.17,54.12,54.17,71600.0,35.02,35.0394,35.007,35.0394,71600.0
2006-10-13 15:15:00,54.16,54.21,54.15,54.16,89000.0,35.0329,35.0652,35.0264,35.0329,89000.0
2006-10-13 15:20:00,54.16,54.24,54.16,54.24,73300.0,35.0329,35.0846,35.0329,35.0846,73300.0
2006-10-13 15:25:00,54.24,54.31,54.22,54.3,104900.0,35.0846,35.1299,35.0717,35.1235,104900.0
2006-10-13 15:30:00,54.31,54.33,54.3,54.32,76700.0,35.1299,35.1429,35.1235,35.1364,76700.0
2006-10-13 15:35:00,54.33,54.39,54.32,54.33,200100.0,35.1429,35.1817,35.1364,35.1429,200100.0
2006-10-13 15:40:00,54.33,54.4,54.32,54.4,96800.0,35.1429,35.1881,35.1364,35.1881,96800.0
2006-10-13 15:45:00,54.4,54.47,54.4,54.47,230200.0,35.1881,35.2334,35.1881,35.2334,230200.0
2006-10-13 15:50:00,54.46,54.47,54.42,54.42,99400.0,35.227,35.2334,35.2011,35.2011,99400.0
2006-10-13 15:55:00,54.42,54.43,54.38,54.39,102700.0,35.2011,35.2075,35.1752,35.1817,102700.0
2006-10-16 09:30:00,54.3,54.35,54.2,54.22,334900.0,35.1235,35.1558,35.0588,35.0717,334900.0
2006-10-16 09:35:00,54.22,54.24,54.05,54.06,158800.0,35.0717,35.0846,34.9617,34.9682,158800.0
2006-10-16 09:40:00,54.06,54.14,54.0,54.08,116300.0,34.9682,35.02,34.9294,34.9812,116300.0
2006-10-16 09:45:00,54.09,54.1,54.01,54.03,93000.0,34.9876,34.9941,34.9359,34.9488,93000.0
2006-10-16 09:50:00,54.03,54.13,54.02,54.11,130200.0,34.9488,35.0135,34.9423,35.0006,130200.0
2006-10-16 09:55:00,54.12,54.13,54.04,54.05,105000.0,35.007,35.0135,34.9553,34.9617,105000.0
2006-10-16 10:00:00,54.05,54.11,54.05,54.11,105600.0,34.9617,35.0006,34.9617,35.0006,105600.0
2006-10-16 10:05:00,54.11,54.14,54.11,54.13,103400.0,35.0006,35.02,35.0006,35.0135,103400.0
2006-10-16 10:10:00,54.14,54.14,54.05,54.08,125000.0,35.02,35.02,34.9617,34.9812,125000.0
2006-10-16 10:15:00,54.08,54.12,54.04,54.05,176800.0,34.9812,35.007,34.9553,34.9617,176800.0
2006-10-16 10:20:00,54.04,54.05,53.96,53.97,147300.0,34.9553,34.9617,34.9035,34.91,147300.0
2006-10-16 10:25:00,53.97,54.05,53.96,54.04,66000.0,34.91,34.9617,34.9035,34.9553,66000.0
2006-10-16 10:30:00,54.05,54.06,53.97,53.98,110500.0,34.9617,34.9682,34.91,34.9165,110500.0
2006-10-16 10:35:00,53.97,53.98,53.93,53.93,102700.0,34.91,34.9165,34.8841,34.8841,102700.0
2006-10-16 10:40:00,53.93,53.94,53.88,53.89,101800.0,34.8841,34.8906,34.8518,34.8583,101800.0
2006-10-16 10:45:00,53.88,53.95,53.88,53.93,170600.0,34.8518,34.8971,34.8518,34.8841,170600.0
2006-10-16 10:50:00,53.94,54.0,53.93,53.99,70100.0,34.8906,34.9294,34.8841,34.9229,70100.0
2006-10-16 10:55:00,54.0,54.01,53.98,53.98,69000.0,34.9294,34.9359,34.9165,34.9165,69000.0
2006-10-16 11:00:00,53.98,54.0,53.98,53.99,66700.0,34.9165,34.9294,34.9165,34.9229,66700.0
2006-10-16 11:05:00,53.99,54.02,53.94,53.94,148100.0,34.9229,34.9423,34.8906,34.8906,148100.0
2006-10-16 11:10:00,53.94,53.95,53.89,53.89,147700.0,34.8906,34.8971,34.8583,34.8583,147700.0
2006-10-16 11:15:00,53.89,53.89,53.83,53.88,249600.0,34.8583,34.8583,34.8194,34.8518,249600.0
2006-10-16 11:20:00,53.88,53.96,53.87,53.95,94700.0,34.8518,34.9035,34.8453,34.8971,94700.0
2006-10-16 11:25:00,53.95,53.96,53.9,53.91,68000.0,34.8971,34.9035,34.8647,34.8712,68000.0
2006-10-16 11:30:00,53.92,53.95,53.9,53.93,77600.0,34.8777,34.8971,34.8647,34.8841,77600.0
2006-10-16 11:35:00,53.92,53.96,53.9,53.96,51100.0,34.8777,34.9035,34.8647,34.9035,51100.0
2006-10-16 11:40:00,53.95,53.97,53.92,53.92,72200.0,34.8971,34.91,34.8777,34.8777,72200.0
2006-10-16 11:45:00,53.92,53.93,53.88,53.88,99600.0,34.8777,34.8841,34.8518,34.8518,99600.0
2006-10-16 11:50:00,53.88,53.9,53.83,53.83,122500.0,34.8518,34.8647,34.8194,34.8194,122500.0
2006-10-16 11:55:00,53.84,53.89,53.83,53.87,55100.0,34.8259,34.8583,34.8194,34.8453,55100.0
2006-10-16 12:00:00,53.88,53.89,53.85,53.86,97200.0,34.8518,34.8583,34.8324,34.8388,97200.0
2006-10-16 12:05:00,53.86,53.86,53.82,53.83,74000.0,34.8388,34.8388,34.813,34.8194,74000.0
2006-10-16 12:10:00,53.83,53.84,53.79,53.8,58200.0,34.8194,34.8259,34.7936,34.8,58200.0
2006-10-16 12:15:00,53.8,53.83,53.79,53.8,49800.0,34.8,34.8194,34.7936,34.8,49800.0
2006-10-16 12:20:00,53.8,53.83,53.78,53.79,124600.0,34.8,34.8194,34.7871,34.7936,124600.0
2006-10-16 12:25:00,53.8,53.82,53.74,53.74,204300.0,34.8,34.813,34.7612,34.7612,204300.0
2006-10-16 12:30:00,53.75,53.76,53.74,53.76,60400.0,34.7677,34.7742,34.7612,34.7742,60400.0
2006-10-16 12:35:00,53.76,53.79,53.75,53.78,60000.0,34.7742,34.7936,34.7677,34.7871,60000.0
2006-10-16 12:40:00,53.79,53.79,53.75,53.78,93800.0,34.7936,34.7936,34.7677,34.7871,93800.0
2006-10-16 12:45:00,53.77,53.78,53.74,53.76,45100.0,34.7806,34.7871,34.7612,34.7742,45100.0
2006-10-16 12:50:00,53.76,53.76,53.74,53.75,62000.0,34.7742,34.7742,34.7612,34.7677,62000.0
2006-10-16 12:55:00,53.75,53.76,53.73,53.74,77200.0,34.7677,34.7742,34.7548,34.7612,77200.0
2006-10-16 13:00:00,53.74,53.76,53.72,53.73,50900.0,34.7612,34.7742,34.7483,34.7548,50900.0
2006-10-16 13:05:00,53.72,53.78,53.72,53.77,76300.0,34.7483,34.7871,34.7483,34.7806,76300.0
2006-10-16 13:10:00,53.77,53.8,53.77,53.78,109800.0,34.7806,34.8,34.7806,34.7871,109800.0
2006-10-16 13:15:00,53.79,53.86,53.79,53.82,125400.0,34.7936,34.8388,34.7936,34.813,125400.0
2006-10-16 13:20:00,53.82,53.83,53.76,53.79,79400.0,34.813,34.8194,34.7742,34.7936,79400.0
2006-10-16 13:25:00,53.79,53.82,53.78,53.81,41600.0,34.7936,34.813,34.7871,34.8065,41600.0
2006-10-16 13:30:00,53.81,53.84,53.81,53.82,42800.0,34.8065,34.8259,34.8065,34.813,42800.0
2006-10-16 13:35:00,53.83,53.87,53.82,53.85,75000.0,34.8194,34.8453,34.813,34.8324,75000.0
2006-10-16 13:40:00,53.85,53.86,53.84,53.85,56600.0,34.8324,34.8388,34.8259,34.8324,56600.0
2006-10-16 13:45:00,53.85,53.87,53.84,53.87,74400.0,34.8324,34.8453,34.8259,34.8453,74400.0
2006-10-16 13:50:00,53.86,53.87,53.83,53.84,57900.0,34.8388,34.8453,34.8194,34.8259,57900.0
2006-10-16 13:55:00,53.85,53.85,53.84,53.84,26900.0,34.8324,34.8324,34.8259,34.8259,26900.0
2006-10-16 14:00:00,53.85,53.85,53.8,53.8,49000.0,34.8324,34.8324,34.8,34.8,49000.0
2006-10-16 14:05:00,53.8,53.83,53.79,53.83,90300.0,34.8,34.8194,34.7936,34.8194,90300.0
2006-10-16 14:10:00,53.82,53.83,53.75,53.75,104000.0,34.813,34.8194,34.7677,34.7677,104000.0
2006-10-16 14:15:00,53.75,53.77,53.75,53.76,78700.0,34.7677,34.7806,34.7677,34.7742,78700.0
2006-10-16 14:20:00,53.76,53.79,53.75,53.78,68100.0,34.7742,34.7936,34.7677,34.7871,68100.0
2006-10-16 14:25:00,53.77,53.79,53.77,53.77,33700.0,34.7806,34.7936,34.7806,34.7806,33700.0
2006-10-16 14:30:00,53.78,53.79,53.77,53.77,68100.0,34.7871,34.7936,34.7806,34.7806,68100.0
2006-10-16 14:35:00,53.77,53.78,53.73,53.73,47400.0,34.7806,34.7871,34.7548,34.7548,47400.0
2006-10-16 14:40:00,53.73,53.77,53.72,53.76,54800.0,34.7548,34.7806,34.7483,34.7742,54800.0
2006-10-16 14:45:00,53.76,53.8,53.75,53.77,83400.0,34.7742,34.8,34.7677,34.7806,83400.0
2006-10-16 14:50:00,53.78,53.78,53.77,53.77,37300.0,34.7871,34.7871,34.7806,34.7806,37300.0
2006-10-16 14:55:00,53.77,53.78,53.77,53.78,61700.0,34.7806,34.7871,34.7806,34.7871,61700.0
2006-10-16 15:00:00,53.77,53.79,53.77,53.77,78300.0,34.7806,34.7936,34.7806,34.7806,78300.0
2006-10-16 15:05:00,53.78,53.78,53.77,53.77,28300.0,34.7871,34.7871,34.7806,34.7806,28300.0
2006-10-16 15:10:00,53.77,53.79,53.77,53.77,74800.0,34.7806,34.7936,34.7806,34.7806,74800.0
2006-10-16 15:15:00,53.77,53.78,53.77,53.77,85900.0,34.7806,34.7871,34.7806,34.7806,85900.0
2006-10-16 15:20:00,53.78,53.79,53.77,53.77,95800.0,34.7871,34.7936,34.7806,34.7806,95800.0
2006-10-16 15:25:00,53.78,53.83,53.75,53.82,114100.0,34.7871,34.8194,34.7677,34.813,114100.0
2006-10-16 15:30:00,53.82,53.83,53.78,53.79,127500.0,34.813,34.8194,34.7871,34.7936,127500.0
2006-10-16 15:35:00,53.79,53.8,53.78,53.78,165400.0,34.7936,34.8,34.7871,34.7871,165400.0
2006-10-16 15:40:00,53.78,53.78,53.76,53.76,153600.0,34.7871,34.7871,34.7742,34.7742,153600.0
2006-10-16 15:45:00,53.76,53.79,53.76,53.77,208500.0,34.7742,34.7936,34.7742,34.7806,208500.0
2006-10-16 15:50:00,53.77,53.78,53.75,53.77,233500.0,34.7806,34.7871,34.7677,34.7806,233500.0
2006-10-16 15:55:00,53.76,53.77,53.71,53.72,441600.0,34.7742,34.7806,34.7418,34.7483,441600.0
2006-10-17 09:30:00,53.32,53.65,52.33,53.52,477800.0,34.4896,34.703,33.8492,34.6189,477800.0
2006-10-17 09:35:00,53.52,53.52,53.31,53.32,216000.0,34.6189,34.6189,34.4831,34.4896,216000.0
2006-10-17 09:40:00,53.34,53.39,53.27,53.34,163900.0,34.5025,34.5348,34.4572,34.5025,163900.0
2006-10-17 09:45:00,53.35,53.37,53.26,53.27,203200.0,34.509,34.5219,34.4507,34.4572,203200.0
2006-10-17 09:50:00,53.27,53.3,53.25,53.3,230100.0,34.4572,34.4766,34.4443,34.4766,230100.0
2006-10-17 09:55:00,53.3,53.45,53.3,53.44,208300.0,34.4766,34.5736,34.4766,34.5672,208300.0
2006-10-17 10:00:00,53.44,53.56,53.41,53.54,207200.0,34.5672,34.6448,34.5478,34.6319,207200.0
2006-10-17 10:05:00,53.54,53.56,53.49,53.53,193300.0,34.6319,34.6448,34.5995,34.6254,193300.0
2006-10-17 10:10:00,53.53,53.55,53.5,53.5,132700.0,34.6254,34.6383,34.606,34.606,132700.0
2006-10-17 10:15:00,53.5,53.51,53.47,53.49,171600.0,34.606,34.6125,34.5866,34.5995,171600.0
2006-10-17 10:20:00,53.5,53.61,53.49,53.6,208300.0,34.606,34.6771,34.5995,34.6707,208300.0
2006-10-17 10:25:00,53.6,53.6,53.44,53.48,146800.0,34.6707,34.6707,34.5672,34.593,146800.0
2006-10-17 10:30:00,53.47,53.51,53.45,53.48,160300.0,34.5866,34.6125,34.5736,34.593,160300.0
2006-10-17 10:35:00,53.48,53.55,53.45,53.55,139000.0,34.593,34.6383,34.5736,34.6383,139000.0
2006-10-17 10:40:00,53.55,53.56,53.52,53.52,147700.0,34.6383,34.6448,34.6189,34.6189,147700.0
2006-10-17 10:45:00,53.52,53.53,53.49,53.5,162500.0,34.6189,34.6254,34.5995,34.606,162500.0
2006-10-17 10:50:00,53.5,53.53,53.48,53.49,118000.0,34.606,34.6254,34.593,34.5995,118000.0
2006-10-17 10:55:00,53.49,53.57,53.49,53.54,143100.0,34.5995,34.6513,34.5995,34.6319,143100.0
2006-10-17 11:00:00,53.54,53.55,53.47,53.48,108800.0,34.6319,34.6383,34.5866,34.593,108800.0
2006-10-17 11:05:00,53.49,53.56,53.48,53.56,144500.0,34.5995,34.6448,34.593,34.6448,144500.0
2006-10-17 11:10:00,53.56,53.61,53.52,53.52,100700.0,34.6448,34.6771,34.6189,34.6189,100700.0
2006-10-17 11:15:00,53.52,53.55,53.51,53.52,55100.0,34.6189,34.6383,34.6125,34.6189,55100.0
2006-10-17 11:20:00,53.52,53.52,53.47,53.48,62800.0,34.6189,34.6189,34.5866,34.593,62800.0
2006-10-17 11:25:00,53.48,53.54,53.48,53.49,75900.0,34.593,34.6319,34.593,34.5995,75900.0
2006-10-17 11:30:00,53.49,53.53,53.48,53.53,52500.0,34.5995,34.6254,34.593,34.6254,52500.0
2006-10-17 11:35:00,53.53,53.58,53.52,53.52,85200.0,34.6254,34.6577,34.6189,34.6189,85200.0
2006-10-17 11:40:00,53.52,53.57,53.52,53.56,58600.0,34.6189,34.6513,34.6189,34.6448,58600.0
2006-10-17 11:45:00,53.56,53.57,53.53,53.55,65300.0,34.6448,34.6513,34.6254,34.6383,65300.0
2006-10-17 11:50:00,53.54,53.55,53.48,53.48,77500.0,34.6319,34.6383,34.593,34.593,77500.0
2006-10-17 11:55:00,53.48,53.5,53.45,53.47,99100.0,34.593,34.606,34.5736,34.5866,99100.0
2006-10-17 12:00:00,53.47,53.47,53.41,53.44,112400.0,34.5866,34.5866,34.5478,34.5672,112400.0
2006-10-17 12:05:00,53.44,53.46,53.43,53.46,153400.0,34.5672,34.5801,34.5607,34.5801,153400.0
2006-10-17 12:10:00,53.46,53.46,53.42,53.43,132800.0,34.5801,34.5801,34.5542,34.5607,132800.0
2006-10-17 12:15:00,53.42,53.47,53.42,53.47,86800.0,34.5542,34.5866,34.5542,34.5866,86800.0
2006-10-17 12:20:00,53.47,53.51,53.47,53.49,117900.0,34.5866,34.6125,34.5866,34.5995,117900.0
2006-10-17 12:25:00,53.49,53.51,53.49,53.5,102800.0,34.5995,34.6125,34.5995,34.606,102800.0
2006-10-17 12:30:00,53.5,53.51,53.49,53.5,55900.0,34.606,34.6125,34.5995,34.606,55900.0
2006-10-17 12:35:00,53.5,53.51,53.5,53.51,83500.0,34.606,34.6125,34.606,34.6125,83500.0
2006-10-17 12:40:00,53.5,53.51,53.48,53.51,66800.0,34.606,34.6125,34.593,34.6125,66800.0
2006-10-17 12:45:00,53.51,53.51,53.45,53.47,108800.0,34.6125,34.6125,34.5736,34.5866,108800.0
2006-10-17 12:50:00,53.47,53.51,53.46,53.49,82000.0,34.5866,34.6125,34.5801,34.5995,82000.0
2006-10-17 12:55:00,53.49,53.51,53.47,53.5,51800.0,34.5995,34.6125,34.5866,34.606,51800.0
2006-10-17 13:00:00,53.49,53.56,53.49,53.5,113900.0,34.5995,34.6448,34.5995,34.606,113900.0
2006-10-17 13:05:00,53.51,53.56,53.51,53.54,62800.0,34.6125,34.6448,34.6125,34.6319,62800.0
2006-10-17 13:10:00,53.54,53.56,53.53,53.54,59400.0,34.6319,34.6448,34.6254,34.6319,59400.0
2006-10-17 13:15:00,53.55,53.59,53.54,53.57,74500.0,34.6383,34.6642,34.6319,34.6513,74500.0
2006-10-17 13:20:00,53.57,53.57,53.52,53.55,73600.0,34.6513,34.6513,34.6189,34.6383,73600.0
2006-10-17 13:25:00,53.55,53.57,53.53,53.55,64400.0,34.6383,34.6513,34.6254,34.6383,64400.0
2006-10-17 13:30:00,53.54,53.58,53.54,53.58,32800.0,34.6319,34.6577,34.6319,34.6577,32800.0
2006-10-17 13:35:00,53.57,53.58,53.5,53.51,50600.0,34.6513,34.6577,34.606,34.6125,50600.0
2006-10-17 13:40:00,53.51,53.54,53.51,53.51,41000.0,34.6125,34.6319,34.6125,34.6125,41000.0
2006-10-17 13:45:00,53.5,53.58,53.5,53.58,125200.0,34.606,34.6577,34.606,34.6577,125200.0
2006-10-17 13:50:00,53.57,53.65,53.57,53.65,124200.0,34.6513,34.703,34.6513,34.703,124200.0
2006-10-17 13:55:00,53.64,53.64,53.57,53.62,61100.0,34.6965,34.6965,34.6513,34.6836,61100.0
2006-10-17 14:00:00,53.63,53.65,53.62,53.63,42500.0,34.6901,34.703,34.6836,34.6901,42500.0
2006-10-17 14:05:00,53.63,53.64,53.57,53.61,38900.0,34.6901,34.6965,34.6513,34.6771,38900.0
2006-10-17 14:10:00,53.61,53.64,53.6,53.64,36500.0,34.6771,34.6965,34.6707,34.6965,36500.0
2006-10-17 14:15:00,53.65,53.65,53.63,53.64,54200.0,34.703,34.703,34.6901,34.6965,54200.0
2006-10-17 14:20:00,53.63,53.63,53.6,53.61,43600.0,34.6901,34.6901,34.6707,34.6771,43600.0
2006-10-17 14:25:00,53.61,53.63,53.58,53.59,74200.0,34.6771,34.6901,34.6577,34.6642,74200.0
2006-10-17 14:30:00,53.59,53.61,53.58,53.6,78000.0,34.6642,34.6771,34.6577,34.6707,78000.0
2006-10-17 14:35:00,53.6,53.61,53.58,53.59,69000.0,34.6707,34.6771,34.6577,34.6642,69000.0
2006-10-17 14:40:00,53.59,53.63,53.57,53.61,45300.0,34.6642,34.6901,34.6513,34.6771,45300.0
2006-10-17 14:45:00,53.61,53.65,53.61,53.63,58600.0,34.6771,34.703,34.6771,34.6901,58600.0
2006-10-17 14:50:00,53.64,53.69,53.63,53.67,63400.0,34.6965,34.7289,34.6901,34.7159,63400.0
2006-10-17 14:55:00,53.67,53.71,53.67,53.68,123500.0,34.7159,34.7418,34.7159,34.7224,123500.0
2006-10-17 15:00:00,53.68,53.76,53.67,53.76,97600.0,34.7224,34.7742,34.7159,34.7742,97600.0
2006-10-17 15:05:00,53.75,53.78,53.68,53.69,155700.0,34.7677,34.7871,34.7224,34.7289,155700.0
2006-10-17 15:10:00,53.68,53.69,53.64,53.64,84900.0,34.7224,34.7289,34.6965,34.6965,84900.0
2006-10-17 15:15:00,53.64,53.72,53.64,53.71,138600.0,34.6965,34.7483,34.6965,34.7418,138600.0
2006-10-17 15:20:00,53.7,53.74,53.68,53.73,108100.0,34.7354,34.7612,34.7224,34.7548,108100.0
2006-10-17 15:25:00,53.74,53.75,53.71,53.74,98400.0,34.7612,34.7677,34.7418,34.7612,98400.0
2006-10-17 15:30:00,53.74,53.82,53.73,53.8,314900.0,34.7612,34.813,34.7548,34.8,314900.0
2006-10-17 15:35:00,53.8,53.81,53.76,53.76,293400.0,34.8,34.8065,34.7742,34.7742,293400.0
2006-10-17 15:40:00,53.76,53.77,53.71,53.72,99400.0,34.7742,34.7806,34.7418,34.7483,99400.0
2006-10-17 15:45:00,53.72,53.72,53.64,53.64,202100.0,34.7483,34.7483,34.6965,34.6965,202100.0
2006-10-17 15:50:00,53.64,53.69,53.63,53.69,233200.0,34.6965,34.7289,34.6901,34.7289,233200.0
2006-10-17 15:55:00,53.68,53.69,53.64,53.66,181500.0,34.7224,34.7289,34.6965,34.7095,181500.0
2006-10-18 09:30:00,53.92,53.94,53.68,53.88,249900.0,34.8777,34.8906,34.7224,34.8518,249900.0
2006-10-18 09:35:00,53.89,53.94,53.81,53.87,147900.0,34.8583,34.8906,34.8065,34.8453,147900.0
2006-10-18 09:40:00,53.88,53.88,53.8,53.82,114500.0,34.8518,34.8518,34.8,34.813,114500.0
2006-10-18 09:45:00,53.82,53.82,53.74,53.77,147800.0,34.813,34.813,34.7612,34.7806,147800.0
2006-10-18 09:50:00,53.78,53.91,53.78,53.91,155600.0,34.7871,34.8712,34.7871,34.8712,155600.0
2006-10-18 09:55:00,53.91,53.94,53.9,53.92,137200.0,34.8712,34.8906,34.8647,34.8777,137200.0
2006-10-18 10:00:00,53.92,53.92,53.78,53.78,253500.0,34.8777,34.8777,34.7871,34.7871,253500.0
2006-10-18 10:05:00,53.77,53.86,53.77,53.84,211900.0,34.7806,34.8388,34.7806,34.8259,211900.0
2006-10-18 10:10:00,53.85,53.88,53.84,53.85,175100.0,34.8324,34.8518,34.8259,34.8324,175100.0
2006-10-18 10:15:00,53.85,53.94,53.78,53.79,195400.0,34.8324,34.8906,34.7871,34.7936,195400.0
2006-10-18 10:20:00,53.79,53.79,53.59,53.59,228200.0,34.7936,34.7936,34.6642,34.6642,228200.0
2006-10-18 10:25:00,53.6,53.85,53.58,53.72,402700.0,34.6707,34.8324,34.6577,34.7483,402700.0
2006-10-18 10:30:00,53.72,53.74,53.61,53.62,147400.0,34.7483,34.7612,34.6771,34.6836,147400.0
2006-10-18 10:35:00,53.61,53.63,53.5,53.59,163500.0,34.6771,34.6901,34.606,34.6642,163500.0
2006-10-18 10:40:00,53.59,53.61,53.42,53.43,127100.0,34.6642,34.6771,34.5542,34.5607,127100.0
2006-10-18 10:45:00,53.43,53.48,53.37,53.45,345000.0,34.5607,34.593,34.5219,34.5736,345000.0
2006-10-18 10:50:00,53.45,53.48,53.4,53.41,165000.0,34.5736,34.593,34.5413,34.5478,165000.0
2006-10-18 10:55:00,53.4,53.44,53.36,53.38,332900.0,34.5413,34.5672,34.5154,34.5284,332900.0
2006-10-18 11:00:00,53.39,53.43,53.37,53.37,93000.0,34.5348,34.5607,34.5219,34.5219,93000.0
2006-10-18 11:05:00,53.38,53.49,53.38,53.49,173200.0,34.5284,34.5995,34.5284,34.5995,173200.0
2006-10-18 11:10:00,53.49,53.6,53.49,53.59,152400.0,34.5995,34.6707,34.5995,34.6642,152400.0
2006-10-18 11:15:00,53.59,53.74,53.59,53.74,240700.0,34.6642,34.7612,34.6642,34.7612,240700.0
2006-10-18 11:20:00,53.74,53.83,53.74,53.81,213100.0,34.7612,34.8194,34.7612,34.8065,213100.0
2006-10-18 11:25:00,53.8,53.83,53.75,53.78,217800.0,34.8,34.8194,34.7677,34.7871,217800.0
2006-10-18 11:30:00,53.79,53.81,53.74,53.76,93400.0,34.7936,34.8065,34.7612,34.7742,93400.0
2006-10-18 11:35:00,53.75,53.8,53.71,53.76,100800.0,34.7677,34.8,34.7418,34.7742,100800.0
2006-10-18 11:40:00,53.76,53.77,53.72,53.74,74500.0,34.7742,34.7806,34.7483,34.7612,74500.0
2006-10-18 11:45:00,53.74,53.87,53.74,53.87,179300.0,34.7612,34.8453,34.7612,34.8453,179300.0
2006-10-18 11:50:00,53.87,53.87,53.82,53.82,76400.0,34.8453,34.8453,34.813,34.813,76400.0
2006-10-18 11:55:00,53.83,53.83,53.76,53.76,54600.0,34.8194,34.8194,34.7742,34.7742,54600.0
2006-10-18 12:00:00,53.77,53.77,53.73,53.75,62600.0,34.7806,34.7806,34.7548,34.7677,62600.0
2006-10-18 12:05:00,53.75,53.75,53.71,53.72,39700.0,34.7677,34.7677,34.7418,34.7483,39700.0
2006-10-18 12:10:00,53.71,53.72,53.68,53.7,61500.0,34.7418,34.7483,34.7224,34.7354,61500.0
2006-10-18 12:15:00,53.7,53.71,53.65,53.68,120500.0,34.7354,34.7418,34.703,34.7224,120500.0
2006-10-18 12:20:00,53.69,53.74,53.67,53.67,72500.0,34.7289,34.7612,34.7159,34.7159,72500.0
2006-10-18 12:25:00,53.67,53.73,53.66,53.71,48900.0,34.7159,34.7548,34.7095,34.7418,48900.0
2006-10-18 12:30:00,53.72,53.73,53.66,53.67,56100.0,34.7483,34.7548,34.7095,34.7159,56100.0
2006-10-18 12:35:00,53.67,53.67,53.65,53.65,43700.0,34.7159,34.7159,34.703,34.703,43700.0
2006-10-18 12:40:00,53.66,53.69,53.65,53.66,50200.0,34.7095,34.7289,34.703,34.7095,50200.0
2006-10-18 12:45:00,53.67,53.7,53.66,53.68,121500.0,34.7159,34.7354,34.7095,34.7224,121500.0
2006-10-18 12:50:00,53.67,53.67,53.64,53.64,47200.0,34.7159,34.7159,34.6965,34.6965,47200.0
2006-10-18 12:55:00,53.65,53.66,53.62,53.62,81900.0,34.703,34.7095,34.6836,34.6836,81900.0
2006-10-18 13:00:00,53.61,53.62,53.57,53.58,133000.0,34.6771,34.6836,34.6513,34.6577,133000.0
2006-10-18 13:05:00,53.57,53.59,53.56,53.58,57600.0,34.6513,34.6642,34.6448,34.6577,57600.0
2006-10-18 13:10:00,53.58,53.6,53.57,53.6,60500.0,34.6577,34.6707,34.6513,34.6707,60500.0
2006-10-18 13:15:00,53.6,53.63,53.53,53.53,70300.0,34.6707,34.6901,34.6254,34.6254,70300.0
2006-10-18 13:20:00,53.53,53.53,53.42,53.43,102700.0,34.6254,34.6254,34.5542,34.5607,102700.0
2006-10-18 13:25:00,53.43,53.45,53.37,53.37,122400.0,34.5607,34.5736,34.5219,34.5219,122400.0
2006-10-18 13:30:00,53.38,53.4,53.35,53.37,92800.0,34.5284,34.5413,34.509,34.5219,92800.0
2006-10-18 13:35:00,53.37,53.44,53.34,53.39,231500.0,34.5219,34.5672,34.5025,34.5348,231500.0
2006-10-18 13:40:00,53.4,53.42,53.39,53.41,69300.0,34.5413,34.5542,34.5348,34.5478,69300.0
2006-10-18 13:45:00,53.4,53.45,53.4,53.45,74500.0,34.5413,34.5736,34.5413,34.5736,74500.0
2006-10-18 13:50:00,53.44,53.48,53.42,53.48,67200.0,34.5672,34.593,34.5542,34.593,67200.0
2006-10-18 13:55:00,53.48,53.57,53.47,53.56,111700.0,34.593,34.6513,34.5866,34.6448,111700.0
2006-10-18 14:00:00,53.57,53.59,53.49,53.5,107100.0,34.6513,34.6642,34.5995,34.606,107100.0
2006-10-18 14:05:00,53.5,53.53,53.49,53.52,63000.0,34.606,34.6254,34.5995,34.6189,63000.0
2006-10-18 14:10:00,53.52,53.52,53.48,53.49,73800.0,34.6189,34.6189,34.593,34.5995,73800.0
2006-10-18 14:15:00,53.48,53.55,53.48,53.54,104900.0,34.593,34.6383,34.593,34.6319,104900.0
2006-10-18 14:20:00,53.54,53.68,53.54,53.67,121200.0,34.6319,34.7224,34.6319,34.7159,121200.0
2006-10-18 14:25:00,53.67,53.79,53.66,53.78,238800.0,34.7159,34.7936,34.7095,34.7871,238800.0
2006-10-18 14:30:00,53.78,53.79,53.74,53.76,205100.0,34.7871,34.7936,34.7612,34.7742,205100.0
2006-10-18 14:35:00,53.76,53.8,53.76,53.78,199200.0,34.7742,34.8,34.7742,34.7871,199200.0
2006-10-18 14:40:00,53.78,53.85,53.78,53.8,199800.0,34.7871,34.8324,34.7871,34.8,199800.0
2006-10-18 14:45:00,53.8,53.87,53.77,53.84,128400.0,34.8,34.8453,34.7806,34.8259,128400.0
2006-10-18 14:50:00,53.84,53.85,53.77,53.79,99100.0,34.8259,34.8324,34.7806,34.7936,99100.0
2006-10-18 14:55:00,53.79,53.85,53.76,53.82,74000.0,34.7936,34.8324,34.7742,34.813,74000.0
2006-10-18 15:00:00,53.82,53.82,53.76,53.8,117400.0,34.813,34.813,34.7742,34.8,117400.0
2006-10-18 15:05:00,53.79,53.8,53.72,53.75,103900.0,34.7936,34.8,34.7483,34.7677,103900.0
2006-10-18 15:10:00,53.75,53.85,53.74,53.8,135800.0,34.7677,34.8324,34.7612,34.8,135800.0
2006-10-18 15:15:00,53.8,53.8,53.67,53.68,222000.0,34.8,34.8,34.7159,34.7224,222000.0
2006-10-18 15:20:00,53.68,53.74,53.65,53.72,114000.0,34.7224,34.7612,34.703,34.7483,114000.0
2006-10-18 15:25:00,53.73,53.78,53.72,53.73,195800.0,34.7548,34.7871,34.7483,34.7548,195800.0
2006-10-18 15:30:00,53.72,53.81,53.72,53.81,229600.0,34.7483,34.8065,34.7483,34.8065,229600.0
2006-10-18 15:35:00,53.81,53.85,53.77,53.82,141600.0,34.8065,34.8324,34.7806,34.813,141600.0
2006-10-18 15:40:00,53.83,53.86,53.8,53.81,248200.0,34.8194,34.8388,34.8,34.8065,248200.0
2006-10-18 15:45:00,53.8,53.8,53.75,53.79,182600.0,34.8,34.8,34.7677,34.7936,182600.0
2006-10-18 15:50:00,53.78,53.8,53.75,53.75,148800.0,34.7871,34.8,34.7677,34.7677,148800.0
2006-10-18 15:55:00,53.76,53.82,53.75,53.81,226100.0,34.7742,34.813,34.7677,34.8065,226100.0
2006-10-19 09:30:00,53.72,53.72,53.04,53.15,809500.0,34.7483,34.7483,34.3084,34.3796,809500.0
2006-10-19 09:35:00,53.14,53.43,53.14,53.41,297800.0,34.3731,34.5607,34.3731,34.5478,297800.0
2006-10-19 09:40:00,53.42,53.45,53.25,53.35,282300.0,34.5542,34.5736,34.4443,34.509,282300.0
2006-10-19 09:45:00,53.35,53.43,53.3,53.3,202400.0,34.509,34.5607,34.4766,34.4766,202400.0
2006-10-19 09:50:00,53.31,53.31,53.2,53.24,656400.0,34.4831,34.4831,34.4119,34.4378,656400.0
2006-10-19 09:55:00,53.24,53.25,53.16,53.17,155400.0,34.4378,34.4443,34.3861,34.3925,155400.0
2006-10-19 10:00:00,53.17,53.18,53.07,53.12,298200.0,34.3925,34.399,34.3278,34.3602,298200.0
2006-10-19 10:05:00,53.12,53.14,53.08,53.13,261300.0,34.3602,34.3731,34.3343,34.3667,261300.0
2006-10-19 10:10:00,53.13,53.14,53.03,53.13,316800.0,34.3667,34.3731,34.302,34.3667,316800.0
2006-10-19 10:15:00,53.12,53.16,53.06,53.08,164600.0,34.3602,34.3861,34.3214,34.3343,164600.0
2006-10-19 10:20:00,53.08,53.13,53.04,53.04,188000.0,34.3343,34.3667,34.3084,34.3084,188000.0
2006-10-19 10:25:00,53.04,53.04,52.94,52.96,402100.0,34.3084,34.3084,34.2438,34.2567,402100.0
2006-10-19 10:30:00,52.96,52.97,52.91,52.92,265900.0,34.2567,34.2632,34.2243,34.2308,265900.0
2006-10-19 10:35:00,52.92,53.02,52.86,53.02,349100.0,34.2308,34.2955,34.192,34.2955,349100.0
2006-10-19 10:40:00,53.02,53.06,53.0,53.01,243000.0,34.2955,34.3214,34.2826,34.289,243000.0
2006-10-19 10:45:00,53.01,53.03,53.0,53.0,269200.0,34.289,34.302,34.2826,34.2826,269200.0
2006-10-19 10:50:00,53.0,53.01,52.98,52.99,171800.0,34.2826,34.289,34.2696,34.2761,171800.0
2006-10-19 10:55:00,52.99,53.07,52.98,53.06,302500.0,34.2761,34.3278,34.2696,34.3214,302500.0
2006-10-19 11:00:00,53.07,53.07,53.0,53.0,122400.0,34.3278,34.3278,34.2826,34.2826,122400.0
2006-10-19 11:05:00,53.0,53.05,52.98,53.0,236300.0,34.2826,34.3149,34.2696,34.2826,236300.0
2006-10-19 11:10:00,53.0,53.03,52.98,53.02,153600.0,34.2826,34.302,34.2696,34.2955,153600.0
2006-10-19 11:15:00,53.02,53.03,52.98,52.99,194200.0,34.2955,34.302,34.2696,34.2761,194200.0
2006-10-19 11:20:00,52.99,53.01,52.98,53.0,209800.0,34.2761,34.289,34.2696,34.2826,209800.0
2006-10-19 11:25:00,53.0,53.02,52.99,52.99,202800.0,34.2826,34.2955,34.2761,34.2761,202800.0
2006-10-19 11:30:00,53.0,53.0,52.96,52.99,111400.0,34.2826,34.2826,34.2567,34.2761,111400.0
2006-10-19 11:35:00,53.0,53.0,52.97,52.97,75200.0,34.2826,34.2826,34.2632,34.2632,75200.0
2006-10-19 11:40:00,52.97,53.0,52.96,52.96,129000.0,34.2632,34.2826,34.2567,34.2567,129000.0
2006-10-19 11:45:00,52.96,53.0,52.96,52.96,111000.0,34.2567,34.2826,34.2567,34.2567,111000.0
2006-10-19 11:50:00,52.96,52.97,52.92,52.94,84800.0,34.2567,34.2632,34.2308,34.2438,84800.0
2006-10-19 11:55:00,52.94,52.94,52.9,52.9,118500.0,34.2438,34.2438,34.2179,34.2179,118500.0
2006-10-19 12:00:00,52.9,52.9,52.83,52.85,211800.0,34.2179,34.2179,34.1726,34.1855,211800.0
2006-10-19 12:05:00,52.84,52.88,52.83,52.88,183100.0,34.1791,34.2049,34.1726,34.2049,183100.0
2006-10-19 12:10:00,52.88,52.91,52.86,52.86,101000.0,34.2049,34.2243,34.192,34.192,101000.0
2006-10-19 12:15:00,52.87,52.98,52.86,52.97,156100.0,34.1985,34.2696,34.192,34.2632,156100.0
2006-10-19 12:20:00,52.98,52.98,52.94,52.96,91400.0,34.2696,34.2696,34.2438,34.2567,91400.0
2006-10-19 12:25:00,52.96,52.98,52.96,52.96,60300.0,34.2567,34.2696,34.2567,34.2567,60300.0
2006-10-19 12:30:00,52.96,52.98,52.96,52.97,80100.0,34.2567,34.2696,34.2567,34.2632,80100.0
2006-10-19 12:35:00,52.98,53.0,52.95,52.96,107700.0,34.2696,34.2826,34.2502,34.2567,107700.0
2006-10-19 12:40:00,52.96,52.96,52.92,52.92,60200.0,34.2567,34.2567,34.2308,34.2308,60200.0
2006-10-19 12:45:00,52.92,52.95,52.91,52.93,77600.0,34.2308,34.2502,34.2243,34.2373,77600.0
2006-10-19 12:50:00,52.92,52.98,52.9,52.98,116000.0,34.2308,34.2696,34.2179,34.2696,116000.0
2006-10-19 12:55:00,52.98,52.98,52.94,52.97,85600.0,34.2696,34.2696,34.2438,34.2632,85600.0
2006-10-19 13:00:00,52.97,52.98,52.94,52.94,97800.0,34.2632,34.2696,34.2438,34.2438,97800.0
2006-10-19 13:05:00,52.93,53.0,52.92,52.97,150300.0,34.2373,34.2826,34.2308,34.2632,150300.0
2006-10-19 13:10:00,52.96,53.02,52.96,52.98,109600.0,34.2567,34.2955,34.2567,34.2696,109600.0
2006-10-19 13:15:00,52.99,53.04,52.98,53.03,107900.0,34.2761,34.3084,34.2696,34.302,107900.0
2006-10-19 13:20:00,53.03,53.05,53.02,53.03,45700.0,34.302,34.3149,34.2955,34.302,45700.0
2006-10-19 13:25:00,53.03,53.09,53.02,53.09,87400.0,34.302,34.3408,34.2955,34.3408,87400.0
2006-10-19 13:30:00,53.09,53.19,53.09,53.19,138300.0,34.3408,34.4055,34.3408,34.4055,138300.0
2006-10-19 13:35:00,53.19,53.22,53.16,53.22,267000.0,34.4055,34.4249,34.3861,34.4249,267000.0
2006-10-19 13:40:00,53.22,53.25,53.16,53.17,209000.0,34.4249,34.4443,34.3861,34.3925,209000.0
2006-10-19 13:45:00,53.17,53.19,53.15,53.19,98700.0,34.3925,34.4055,34.3796,34.4055,98700.0
2006-10-19 13:50:00,53.19,53.2,53.12,53.12,95600.0,34.4055,34.4119,34.3602,34.3602,95600.0
2006-10-19 13:55:00,53.12,53.17,53.1,53.15,84100.0,34.3602,34.3925,34.3472,34.3796,84100.0
2006-10-19 14:00:00,53.15,53.16,53.13,53.14,92700.0,34.3796,34.3861,34.3667,34.3731,92700.0
2006-10-19 14:05:00,53.14,53.14,53.06,53.08,104000.0,34.3731,34.3731,34.3214,34.3343,104000.0
2006-10-19 14:10:00,53.08,53.13,53.07,53.13,85700.0,34.3343,34.3667,34.3278,34.3667,85700.0
2006-10-19 14:15:00,53.13,53.14,53.07,53.07,81900.0,34.3667,34.3731,34.3278,34.3278,81900.0
2006-10-19 14:20:00,53.08,53.13,53.07,53.12,117700.0,34.3343,34.3667,34.3278,34.3602,117700.0
2006-10-19 14:25:00,53.12,53.17,53.1,53.15,189000.0,34.3602,34.3925,34.3472,34.3796,189000.0
2006-10-19 14:30:00,53.16,53.24,53.15,53.24,197300.0,34.3861,34.4378,34.3796,34.4378,197300.0
2006-10-19 14:35:00,53.24,53.29,53.23,53.26,180000.0,34.4378,34.4701,34.4313,34.4507,180000.0
2006-10-19 14:40:00,53.26,53.27,53.23,53.24,118000.0,34.4507,34.4572,34.4313,34.4378,118000.0
2006-10-19 14:45:00,53.25,53.26,53.24,53.25,105400.0,34.4443,34.4507,34.4378,34.4443,105400.0
2006-10-19 14:50:00,53.25,53.25,53.21,53.21,158200.0,34.4443,34.4443,34.4184,34.4184,158200.0
2006-10-19 14:55:00,53.2,53.22,53.18,53.2,154600.0,34.4119,34.4249,34.399,34.4119,154600.0
2006-10-19 15:00:00,53.2,53.2,53.17,53.17,77600.0,34.4119,34.4119,34.3925,34.3925,77600.0
2006-10-19 15:05:00,53.17,53.18,53.15,53.18,214200.0,34.3925,34.399,34.3796,34.399,214200.0
2006-10-19 15:10:00,53.18,53.19,53.17,53.18,100000.0,34.399,34.4055,34.3925,34.399,100000.0
2006-10-19 15:15:00,53.19,53.24,53.18,53.23,258100.0,34.4055,34.4378,34.399,34.4313,258100.0
2006-10-19 15:20:00,53.24,53.27,53.23,53.26,193800.0,34.4378,34.4572,34.4313,34.4507,193800.0
2006-10-19 15:25:00,53.27,53.31,53.25,53.26,212100.0,34.4572,34.4831,34.4443,34.4507,212100.0
2006-10-19 15:30:00,53.26,53.34,53.26,53.34,194400.0,34.4507,34.5025,34.4507,34.5025,194400.0
2006-10-19 15:35:00,53.34,53.38,53.33,53.34,326900.0,34.5025,34.5284,34.496,34.5025,326900.0
2006-10-19 15:40:00,53.34,53.38,53.34,53.38,261700.0,34.5025,34.5284,34.5025,34.5284,261700.0
2006-10-19 15:45:00,53.38,53.4,53.32,53.33,280200.0,34.5284,34.5413,34.4896,34.496,280200.0
2006-10-19 15:50:00,53.32,53.34,53.28,53.29,358000.0,34.4896,34.5025,34.4637,34.4701,358000.0
2006-10-19 15:55:00,53.29,53.29,53.19,53.25,439200.0,34.4701,34.4701,34.4055,34.4443,439200.0
2006-10-20 09:30:00,53.33,53.36,53.1,53.18,2276000.0,34.496,34.5154,34.3472,34.399,2276000.0
2006-10-20 09:35:00,53.18,53.22,53.09,53.19,239800.0,34.399,34.4249,34.3408,34.4055,239800.0
2006-10-20 09:40:00,53.18,53.33,53.14,53.32,173700.0,34.399,34.496,34.3731,34.4896,173700.0
2006-10-20 09:45:00,53.33,53.33,53.27,53.27,391800.0,34.496,34.496,34.4572,34.4572,391800.0
2006-10-20 09:50:00,53.27,53.3,53.17,53.18,265300.0,34.4572,34.4766,34.3925,34.399,265300.0
2006-10-20 09:55:00,53.18,53.18,52.75,53.03,719500.0,34.399,34.399,34.1209,34.302,719500.0
2006-10-20 10:00:00,53.02,53.1,53.02,53.1,206700.0,34.2955,34.3472,34.2955,34.3472,206700.0
2006-10-20 10:05:00,53.1,53.11,53.05,53.06,263900.0,34.3472,34.3537,34.3149,34.3214,263900.0
2006-10-20 10:10:00,53.06,53.1,53.05,53.1,137300.0,34.3214,34.3472,34.3149,34.3472,137300.0
2006-10-20 10:15:00,53.1,53.1,53.05,53.05,83700.0,34.3472,34.3472,34.3149,34.3149,83700.0
2006-10-20 10:20:00,53.05,53.06,52.97,53.0,292400.0,34.3149,34.3214,34.2632,34.2826,292400.0
2006-10-20 10:25:00,53.0,53.0,52.97,52.99,135500.0,34.2826,34.2826,34.2632,34.2761,135500.0
2006-10-20 10:30:00,52.99,52.99,52.93,52.98,130700.0,34.2761,34.2761,34.2373,34.2696,130700.0
2006-10-20 10:35:00,52.98,53.02,52.97,53.01,188700.0,34.2696,34.2955,34.2632,34.289,188700.0
2006-10-20 10:40:00,53.01,53.01,52.93,52.93,213000.0,34.289,34.289,34.2373,34.2373,213000.0
2006-10-20 10:45:00,52.93,52.93,52.88,52.9,175900.0,34.2373,34.2373,34.2049,34.2179,175900.0
2006-10-20 10:50:00,52.91,52.98,52.89,52.97,110500.0,34.2243,34.2696,34.2114,34.2632,110500.0
2006-10-20 10:55:00,52.96,53.01,52.95,53.01,122600.0,34.2567,34.289,34.2502,34.289,122600.0
2006-10-20 11:00:00,53.0,53.11,53.0,53.09,168000.0,34.2826,34.3537,34.2826,34.3408,168000.0
2006-10-20 11:05:00,53.1,53.11,53.06,53.07,233300.0,34.3472,34.3537,34.3214,34.3278,233300.0
2006-10-20 11:10:00,53.07,53.13,53.06,53.11,98900.0,34.3278,34.3667,34.3214,34.3537,98900.0
2006-10-20 11:15:00,53.12,53.15,53.1,53.14,162100.0,34.3602,34.3796,34.3472,34.3731,162100.0
2006-10-20 11:20:00,53.12,53.23,53.12,53.23,161300.0,34.3602,34.4313,34.3602,34.4313,161300.0
2006-10-20 11:25:00,53.23,53.28,53.22,53.27,83000.0,34.4313,34.4637,34.4249,34.4572,83000.0
2006-10-20 11:30:00,53.26,53.38,53.25,53.38,127900.0,34.4507,34.5284,34.4443,34.5284,127900.0
2006-10-20 11:35:00,53.37,53.38,53.3,53.34,88400.0,34.5219,34.5284,34.4766,34.5025,88400.0
2006-10-20 11:40:00,53.34,53.35,53.32,53.32,76900.0,34.5025,34.509,34.4896,34.4896,76900.0
2006-10-20 11:45:00,53.33,53.33,53.26,53.27,119900.0,34.496,34.496,34.4507,34.4572,119900.0
2006-10-20 11:50:00,53.26,53.3,53.25,53.27,189100.0,34.4507,34.4766,34.4443,34.4572,189100.0
2006-10-20 11:55:00,53.27,53.3,53.26,53.29,194400.0,34.4572,34.4766,34.4507,34.4701,194400.0
2006-10-20 12:00:00,53.28,53.33,53.28,53.31,136000.0,34.4637,34.496,34.4637,34.4831,136000.0
2006-10-20 12:05:00,53.31,53.31,53.29,53.3,203200.0,34.4831,34.4831,34.4701,34.4766,203200.0
2006-10-20 12:10:00,53.3,53.31,53.28,53.29,97300.0,34.4766,34.4831,34.4637,34.4701,97300.0
2006-10-20 12:15:00,53.29,53.31,53.28,53.28,122400.0,34.4701,34.4831,34.4637,34.4637,122400.0
2006-10-20 12:20:00,53.29,53.31,53.28,53.3,123600.0,34.4701,34.4831,34.4637,34.4766,123600.0
2006-10-20 12:25:00,53.3,53.31,53.28,53.3,73100.0,34.4766,34.4831,34.4637,34.4766,73100.0
2006-10-20 12:30:00,53.3,53.31,53.27,53.3,99400.0,34.4766,34.4831,34.4572,34.4766,99400.0
2006-10-20 12:35:00,53.3,53.3,53.27,53.28,93500.0,34.4766,34.4766,34.4572,34.4637,93500.0
2006-10-20 12:40:00,53.29,53.31,53.26,53.26,113600.0,34.4701,34.4831,34.4507,34.4507,113600.0
2006-10-20 12:45:00,53.26,53.3,53.23,53.27,126600.0,34.4507,34.4766,34.4313,34.4572,126600.0
2006-10-20 12:50:00,53.27,53.27,53.2,53.2,155400.0,34.4572,34.4572,34.4119,34.4119,155400.0
2006-10-20 12:55:00,53.2,53.21,53.16,53.19,178800.0,34.4119,34.4184,34.3861,34.4055,178800.0
2006-10-20 13:00:00,53.19,53.25,53.19,53.23,76900.0,34.4055,34.4443,34.4055,34.4313,76900.0
2006-10-20 13:05:00,53.23,53.27,53.22,53.27,103600.0,34.4313,34.4572,34.4249,34.4572,103600.0
2006-10-20 13:10:00,53.27,53.28,53.24,53.24,51100.0,34.4572,34.4637,34.4378,34.4378,51100.0
2006-10-20 13:15:00,53.23,53.24,53.22,53.22,28900.0,34.4313,34.4378,34.4249,34.4249,28900.0
2006-10-20 13:20:00,53.22,53.24,53.22,53.22,55800.0,34.4249,34.4378,34.4249,34.4249,55800.0
2006-10-20 13:25:00,53.23,53.25,53.22,53.24,131300.0,34.4313,34.4443,34.4249,34.4378,131300.0
2006-10-20 13:30:00,53.24,53.25,53.23,53.25,58600.0,34.4378,34.4443,34.4313,34.4443,58600.0
2006-10-20 13:35:00,53.25,53.27,53.22,53.24,99600.0,34.4443,34.4572,34.4249,34.4378,99600.0
2006-10-20 13:40:00,53.24,53.25,53.22,53.22,51800.0,34.4378,34.4443,34.4249,34.4249,51800.0
2006-10-20 13:45:00,53.22,53.31,53.22,53.31,118100.0,34.4249,34.4831,34.4249,34.4831,118100.0
2006-10-20 13:50:00,53.3,53.31,53.28,53.29,99800.0,34.4766,34.4831,34.4637,34.4701,99800.0
2006-10-20 13:55:00,53.3,53.3,53.26,53.27,87000.0,34.4766,34.4766,34.4507,34.4572,87000.0
2006-10-20 14:00:00,53.27,53.28,53.26,53.26,112500.0,34.4572,34.4637,34.4507,34.4507,112500.0
2006-10-20 14:05:00,53.26,53.32,53.26,53.31,156900.0,34.4507,34.4896,34.4507,34.4831,156900.0
2006-10-20 14:10:00,53.31,53.32,53.28,53.29,142000.0,34.4831,34.4896,34.4637,34.4701,142000.0
2006-10-20 14:15:00,53.3,53.3,53.28,53.28,64600.0,34.4766,34.4766,34.4637,34.4637,64600.0
2006-10-20 14:20:00,53.28,53.29,53.26,53.28,93700.0,34.4637,34.4701,34.4507,34.4637,93700.0
2006-10-20 14:25:00,53.28,53.32,53.26,53.27,99100.0,34.4637,34.4896,34.4507,34.4572,99100.0
2006-10-20 14:30:00,53.28,53.35,53.28,53.34,125900.0,34.4637,34.509,34.4637,34.5025,125900.0
2006-10-20 14:35:00,53.34,53.38,53.34,53.38,61200.0,34.5025,34.5284,34.5025,34.5284,61200.0
2006-10-20 14:40:00,53.38,53.46,53.37,53.44,139500.0,34.5284,34.5801,34.5219,34.5672,139500.0
2006-10-20 14:45:00,53.43,53.47,53.39,53.42,147300.0,34.5607,34.5866,34.5348,34.5542,147300.0
2006-10-20 14:50:00,53.42,53.47,53.41,53.46,94400.0,34.5542,34.5866,34.5478,34.5801,94400.0
2006-10-20 14:55:00,53.46,53.46,53.43,53.44,96800.0,34.5801,34.5801,34.5607,34.5672,96800.0
2006-10-20 15:00:00,53.44,53.46,53.4,53.4,131000.0,34.5672,34.5801,34.5413,34.5413,131000.0
2006-10-20 15:05:00,53.4,53.43,53.4,53.43,88400.0,34.5413,34.5607,34.5413,34.5607,88400.0
2006-10-20 15:10:00,53.42,53.43,53.39,53.39,54900.0,34.5542,34.5607,34.5348,34.5348,54900.0
2006-10-20 15:15:00,53.4,53.48,53.39,53.48,97500.0,34.5413,34.593,34.5348,34.593,97500.0
2006-10-20 15:20:00,53.48,53.56,53.47,53.53,123400.0,34.593,34.6448,34.5866,34.6254,123400.0
2006-10-20 15:25:00,53.54,53.57,53.48,53.56,188100.0,34.6319,34.6513,34.593,34.6448,188100.0
2006-10-20 15:30:00,53.55,53.62,53.55,53.59,157700.0,34.6383,34.6836,34.6383,34.6642,157700.0
2006-10-20 15:35:00,53.59,53.62,53.57,53.6,115700.0,34.6642,34.6836,34.6513,34.6707,115700.0
2006-10-20 15:40:00,53.6,53.61,53.56,53.59,197200.0,34.6707,34.6771,34.6448,34.6642,197200.0
2006-10-20 15:45:00,53.59,53.68,53.59,53.64,303200.0,34.6642,34.7224,34.6642,34.6965,303200.0
2006-10-20 15:50:00,53.63,53.65,53.54,53.56,220100.0,34.6901,34.703,34.6319,34.6448,220100.0
2006-10-20 15:55:00,53.56,53.61,53.51,53.58,298700.0,34.6448,34.6771,34.6125,34.6577,298700.0
2006-10-23 09:30:00,53.28,53.34,53.23,53.27,353700.0,34.4637,34.5025,34.4313,34.4572,353700.0
2006-10-23 09:35:00,53.27,53.31,53.26,53.27,178300.0,34.4572,34.4831,34.4507,34.4572,178300.0
2006-10-23 09:40:00,53.27,53.31,53.26,53.3,148400.0,34.4572,34.4831,34.4507,34.4766,148400.0
2006-10-23 09:45:00,53.31,53.34,53.28,53.3,247100.0,34.4831,34.5025,34.4637,34.4766,247100.0
2006-10-23 09:50:00,53.3,53.35,53.28,53.34,223000.0,34.4766,34.509,34.4637,34.5025,223000.0
2006-10-23 09:55:00,53.34,53.37,53.28,53.35,240000.0,34.5025,34.5219,34.4637,34.509,240000.0
2006-10-23 10:00:00,53.36,53.36,53.29,53.31,196000.0,34.5154,34.5154,34.4701,34.4831,196000.0
2006-10-23 10:05:00,53.31,53.38,53.3,53.38,546000.0,34.4831,34.5284,34.4766,34.5284,546000.0
2006-10-23 10:10:00,53.39,53.44,53.39,53.41,212400.0,34.5348,34.5672,34.5348,34.5478,212400.0
2006-10-23 10:15:00,53.41,53.45,53.36,53.42,171500.0,34.5478,34.5736,34.5154,34.5542,171500.0
2006-10-23 10:20:00,53.41,53.47,53.37,53.47,120400.0,34.5478,34.5866,34.5219,34.5866,120400.0
2006-10-23 10:25:00,53.47,53.56,53.46,53.55,154000.0,34.5866,34.6448,34.5801,34.6383,154000.0
2006-10-23 10:30:00,53.55,53.58,53.48,53.51,160300.0,34.6383,34.6577,34.593,34.6125,160300.0
2006-10-23 10:35:00,53.5,53.58,53.5,53.57,134900.0,34.606,34.6577,34.606,34.6513,134900.0
2006-10-23 10:40:00,53.58,53.59,53.52,53.52,178700.0,34.6577,34.6642,34.6189,34.6189,178700.0
2006-10-23 10:45:00,53.51,53.56,53.51,53.54,164700.0,34.6125,34.6448,34.6125,34.6319,164700.0
2006-10-23 10:50:00,53.55,53.58,53.54,53.54,114400.0,34.6383,34.6577,34.6319,34.6319,114400.0
2006-10-23 10:55:00,53.54,53.59,53.54,53.57,146400.0,34.6319,34.6642,34.6319,34.6513,146400.0
2006-10-23 11:00:00,53.58,53.63,53.56,53.62,168800.0,34.6577,34.6901,34.6448,34.6836,168800.0
2006-10-23 11:05:00,53.62,53.75,53.62,53.75,341100.0,34.6836,34.7677,34.6836,34.7677,341100.0
2006-10-23 11:10:00,53.75,53.89,53.74,53.89,223600.0,34.7677,34.8583,34.7612,34.8583,223600.0
2006-10-23 11:15:00,53.88,53.94,53.83,53.85,264800.0,34.8518,34.8906,34.8194,34.8324,264800.0
2006-10-23 11:20:00,53.84,53.94,53.84,53.88,190300.0,34.8259,34.8906,34.8259,34.8518,190300.0
2006-10-23 11:25:00,53.88,53.89,53.78,53.81,187400.0,34.8518,34.8583,34.7871,34.8065,187400.0
2006-10-23 11:30:00,53.8,53.9,53.8,53.86,138800.0,34.8,34.8647,34.8,34.8388,138800.0
2006-10-23 11:35:00,53.86,53.87,53.84,53.87,88900.0,34.8388,34.8453,34.8259,34.8453,88900.0
2006-10-23 11:40:00,53.87,53.88,53.82,53.87,185100.0,34.8453,34.8518,34.813,34.8453,185100.0
2006-10-23 11:45:00,53.87,53.91,53.84,53.85,103900.0,34.8453,34.8712,34.8259,34.8324,103900.0
2006-10-23 11:50:00,53.85,53.87,53.83,53.86,87300.0,34.8324,34.8453,34.8194,34.8388,87300.0
2006-10-23 11:55:00,53.85,53.85,53.82,53.85,105000.0,34.8324,34.8324,34.813,34.8324,105000.0
2006-10-23 12:00:00,53.86,53.92,53.85,53.91,124600.0,34.8388,34.8777,34.8324,34.8712,124600.0
2006-10-23 12:05:00,53.92,53.92,53.83,53.84,204500.0,34.8777,34.8777,34.8194,34.8259,204500.0
2006-10-23 12:10:00,53.85,53.91,53.81,53.89,134900.0,34.8324,34.8712,34.8065,34.8583,134900.0
2006-10-23 12:15:00,53.89,53.9,53.86,53.89,97000.0,34.8583,34.8647,34.8388,34.8583,97000.0
2006-10-23 12:20:00,53.89,53.93,53.88,53.92,137500.0,34.8583,34.8841,34.8518,34.8777,137500.0
2006-10-23 12:25:00,53.92,53.94,53.88,53.89,101900.0,34.8777,34.8906,34.8518,34.8583,101900.0
2006-10-23 12:30:00,53.88,53.92,53.88,53.91,127600.0,34.8518,34.8777,34.8518,34.8712,127600.0
2006-10-23 12:35:00,53.9,53.93,53.9,53.92,86600.0,34.8647,34.8841,34.8647,34.8777,86600.0
2006-10-23 12:40:00,53.92,53.97,53.91,53.96,112400.0,34.8777,34.91,34.8712,34.9035,112400.0
2006-10-23 12:45:00,53.96,53.96,53.93,53.94,80900.0,34.9035,34.9035,34.8841,34.8906,80900.0
2006-10-23 12:50:00,53.93,53.95,53.9,53.9,105600.0,34.8841,34.8971,34.8647,34.8647,105600.0
2006-10-23 12:55:00,53.89,53.93,53.86,53.87,84100.0,34.8583,34.8841,34.8388,34.8453,84100.0
2006-10-23 13:00:00,53.87,53.89,53.84,53.89,81100.0,34.8453,34.8583,34.8259,34.8583,81100.0
2006-10-23 13:05:00,53.89,53.91,53.88,53.89,84100.0,34.8583,34.8712,34.8518,34.8583,84100.0
2006-10-23 13:10:00,53.87,53.88,53.85,53.85,87800.0,34.8453,34.8518,34.8324,34.8324,87800.0
2006-10-23 13:15:00,53.85,53.91,53.85,53.9,84200.0,34.8324,34.8712,34.8324,34.8647,84200.0
2006-10-23 13:20:00,53.9,53.94,53.89,53.93,61900.0,34.8647,34.8906,34.8583,34.8841,61900.0
2006-10-23 13:25:00,53.93,53.96,53.91,53.96,55600.0,34.8841,34.9035,34.8712,34.9035,55600.0
2006-10-23 13:30:00,53.95,53.97,53.88,53.89,108400.0,34.8971,34.91,34.8518,34.8583,108400.0
2006-10-23 13:35:00,53.89,53.92,53.88,53.9,70600.0,34.8583,34.8777,34.8518,34.8647,70600.0
2006-10-23 13:40:00,53.91,53.93,53.9,53.91,92100.0,34.8712,34.8841,34.8647,34.8712,92100.0
2006-10-23 13:45:00,53.92,53.92,53.87,53.89,67200.0,34.8777,34.8777,34.8453,34.8583,67200.0
2006-10-23 13:50:00,53.88,53.88,53.83,53.85,135600.0,34.8518,34.8518,34.8194,34.8324,135600.0
2006-10-23 13:55:00,53.85,53.86,53.79,53.82,136900.0,34.8324,34.8388,34.7936,34.813,136900.0
2006-10-23 14:00:00,53.81,53.82,53.77,53.82,114700.0,34.8065,34.813,34.7806,34.813,114700.0
2006-10-23 14:05:00,53.82,53.86,53.81,53.85,93400.0,34.813,34.8388,34.8065,34.8324,93400.0
2006-10-23 14:10:00,53.85,53.86,53.8,53.8,161100.0,34.8324,34.8388,34.8,34.8,161100.0
2006-10-23 14:15:00,53.8,53.85,53.75,53.85,182500.0,34.8,34.8324,34.7677,34.8324,182500.0
2006-10-23 14:20:00,53.84,53.86,53.77,53.77,120900.0,34.8259,34.8388,34.7806,34.7806,120900.0
2006-10-23 14:25:00,53.77,53.81,53.75,53.8,117600.0,34.7806,34.8065,34.7677,34.8,117600.0
2006-10-23 14:30:00,53.8,53.81,53.77,53.81,147500.0,34.8,34.8065,34.7806,34.8065,147500.0
2006-10-23 14:35:00,53.81,53.82,53.75,53.76,99000.0,34.8065,34.813,34.7677,34.7742,99000.0
2006-10-23 14:40:00,53.75,53.79,53.74,53.74,228900.0,34.7677,34.7936,34.7612,34.7612,228900.0
2006-10-23 14:45:00,53.74,53.79,53.72,53.78,108300.0,34.7612,34.7936,34.7483,34.7871,108300.0
2006-10-23 14:50:00,53.78,53.78,53.76,53.77,107700.0,34.7871,34.7871,34.7742,34.7806,107700.0
2006-10-23 14:55:00,53.77,53.78,53.69,53.69,136200.0,34.7806,34.7871,34.7289,34.7289,136200.0
2006-10-23 15:00:00,53.7,53.76,53.69,53.75,185900.0,34.7354,34.7742,34.7289,34.7677,185900.0
2006-10-23 15:05:00,53.75,53.76,53.73,53.74,250300.0,34.7677,34.7742,34.7548,34.7612,250300.0
2006-10-23 15:10:00,53.74,53.74,53.71,53.71,95900.0,34.7612,34.7612,34.7418,34.7418,95900.0
2006-10-23 15:15:00,53.72,53.75,53.71,53.72,212700.0,34.7483,34.7677,34.7418,34.7483,212700.0
2006-10-23 15:20:00,53.72,53.74,53.71,53.73,155300.0,34.7483,34.7612,34.7418,34.7548,155300.0
2006-10-23 15:25:00,53.74,53.74,53.72,53.72,132200.0,34.7612,34.7612,34.7483,34.7483,132200.0
2006-10-23 15:30:00,53.72,53.73,53.69,53.7,172700.0,34.7483,34.7548,34.7289,34.7354,172700.0
2006-10-23 15:35:00,53.7,53.7,53.68,53.69,121600.0,34.7354,34.7354,34.7224,34.7289,121600.0
2006-10-23 15:40:00,53.69,53.73,53.67,53.72,392600.0,34.7289,34.7548,34.7159,34.7483,392600.0
2006-10-23 15:45:00,53.72,53.74,53.71,53.72,198800.0,34.7483,34.7612,34.7418,34.7483,198800.0
2006-10-23 15:50:00,53.73,53.73,53.68,53.68,221200.0,34.7548,34.7548,34.7224,34.7224,221200.0
2006-10-23 15:55:00,53.68,53.7,53.6,53.63,432200.0,34.7224,34.7354,34.6707,34.6901,432200.0
2006-10-24 09:30:00,53.46,53.6,53.4,53.5,291500.0,34.5801,34.6707,34.5413,34.606,291500.0
2006-10-24 09:35:00,53.5,53.6,53.46,53.56,110000.0,34.606,34.6707,34.5801,34.6448,110000.0
2006-10-24 09:40:00,53.57,53.6,53.48,53.5,206700.0,34.6513,34.6707,34.593,34.606,206700.0
2006-10-24 09:45:00,53.49,53.56,53.4,53.5,158400.0,34.5995,34.6448,34.5413,34.606,158400.0
2006-10-24 09:50:00,53.51,53.51,53.39,53.41,158700.0,34.6125,34.6125,34.5348,34.5478,158700.0
2006-10-24 09:55:00,53.4,53.52,53.39,53.45,213700.0,34.5413,34.6189,34.5348,34.5736,213700.0
2006-10-24 10:00:00,53.46,53.47,53.29,53.3,208600.0,34.5801,34.5866,34.4701,34.4766,208600.0
2006-10-24 10:05:00,53.3,53.32,53.28,53.3,182100.0,34.4766,34.4896,34.4637,34.4766,182100.0
2006-10-24 10:10:00,53.31,53.32,53.17,53.17,363000.0,34.4831,34.4896,34.3925,34.3925,363000.0
2006-10-24 10:15:00,53.16,53.22,53.12,53.17,190000.0,34.3861,34.4249,34.3602,34.3925,190000.0
2006-10-24 10:20:00,53.17,53.25,53.15,53.23,129800.0,34.3925,34.4443,34.3796,34.4313,129800.0
2006-10-24 10:25:00,53.24,53.27,53.21,53.22,169100.0,34.4378,34.4572,34.4184,34.4249,169100.0
2006-10-24 10:30:00,53.22,53.25,53.19,53.2,214500.0,34.4249,34.4443,34.4055,34.4119,214500.0
2006-10-24 10:35:00,53.2,53.21,53.17,53.2,127000.0,34.4119,34.4184,34.3925,34.4119,127000.0
2006-10-24 10:40:00,53.19,53.2,53.14,53.2,142700.0,34.4055,34.4119,34.3731,34.4119,142700.0
2006-10-24 10:45:00,53.2,53.24,53.19,53.24,153300.0,34.4119,34.4378,34.4055,34.4378,153300.0
2006-10-24 10:50:00,53.23,53.24,53.15,53.18,182200.0,34.4313,34.4378,34.3796,34.399,182200.0
2006-10-24 10:55:00,53.18,53.25,53.17,53.25,106800.0,34.399,34.4443,34.3925,34.4443,106800.0
2006-10-24 11:00:00,53.24,53.25,53.17,53.18,192400.0,34.4378,34.4443,34.3925,34.399,192400.0
2006-10-24 11:05:00,53.18,53.25,53.18,53.23,205100.0,34.399,34.4443,34.399,34.4313,205100.0
2006-10-24 11:10:00,53.22,53.25,53.21,53.25,201600.0,34.4249,34.4443,34.4184,34.4443,201600.0
2006-10-24 11:15:00,53.25,53.27,53.2,53.27,248300.0,34.4443,34.4572,34.4119,34.4572,248300.0
2006-10-24 11:20:00,53.27,53.32,53.24,53.31,155800.0,34.4572,34.4896,34.4378,34.4831,155800.0
2006-10-24 11:25:00,53.31,53.32,53.25,53.29,192000.0,34.4831,34.4896,34.4443,34.4701,192000.0
2006-10-24 11:30:00,53.29,53.33,53.28,53.29,129400.0,34.4701,34.496,34.4637,34.4701,129400.0
2006-10-24 11:35:00,53.3,53.3,53.26,53.28,108500.0,34.4766,34.4766,34.4507,34.4637,108500.0
2006-10-24 11:40:00,53.28,53.31,53.26,53.28,139900.0,34.4637,34.4831,34.4507,34.4637,139900.0
2006-10-24 11:45:00,53.28,53.29,53.27,53.27,124500.0,34.4637,34.4701,34.4572,34.4572,124500.0
2006-10-24 11:50:00,53.27,53.36,53.27,53.34,177000.0,34.4572,34.5154,34.4572,34.5025,177000.0
2006-10-24 11:55:00,53.33,53.37,53.33,53.35,98900.0,34.496,34.5219,34.496,34.509,98900.0
2006-10-24 12:00:00,53.35,53.36,53.3,53.32,130500.0,34.509,34.5154,34.4766,34.4896,130500.0
2006-10-24 12:05:00,53.32,53.4,53.32,53.35,130400.0,34.4896,34.5413,34.4896,34.509,130400.0
2006-10-24 12:10:00,53.35,53.39,53.34,53.38,143300.0,34.509,34.5348,34.5025,34.5284,143300.0
2006-10-24 12:15:00,53.37,53.38,53.33,53.34,57900.0,34.5219,34.5284,34.496,34.5025,57900.0
2006-10-24 12:20:00,53.33,53.37,53.32,53.37,54900.0,34.496,34.5219,34.4896,34.5219,54900.0
2006-10-24 12:25:00,53.36,53.41,53.36,53.38,134200.0,34.5154,34.5478,34.5154,34.5284,134200.0
2006-10-24 12:30:00,53.38,53.4,53.36,53.36,93300.0,34.5284,34.5413,34.5154,34.5154,93300.0
2006-10-24 12:35:00,53.37,53.37,53.33,53.34,119400.0,34.5219,34.5219,34.496,34.5025,119400.0
2006-10-24 12:40:00,53.34,53.37,53.33,53.37,159700.0,34.5025,34.5219,34.496,34.5219,159700.0
2006-10-24 12:45:00,53.37,53.39,53.34,53.35,115200.0,34.5219,34.5348,34.5025,34.509,115200.0
2006-10-24 12:50:00,53.34,53.38,53.34,53.37,143400.0,34.5025,34.5284,34.5025,34.5219,143400.0
2006-10-24 12:55:00,53.38,53.38,53.35,53.36,81400.0,34.5284,34.5284,34.509,34.5154,81400.0
2006-10-24 13:00:00,53.35,53.39,53.35,53.39,67300.0,34.509,34.5348,34.509,34.5348,67300.0
2006-10-24 13:05:00,53.39,53.4,53.34,53.35,124800.0,34.5348,34.5413,34.5025,34.509,124800.0
2006-10-24 13:10:00,53.35,53.37,53.34,53.37,109700.0,34.509,34.5219,34.5025,34.5219,109700.0
2006-10-24 13:15:00,53.37,53.38,53.34,53.35,39200.0,34.5219,34.5284,34.5025,34.509,39200.0
2006-10-24 13:20:00,53.35,53.39,53.35,53.39,85800.0,34.509,34.5348,34.509,34.5348,85800.0
2006-10-24 13:25:00,53.39,53.4,53.34,53.35,120100.0,34.5348,34.5413,34.5025,34.509,120100.0
2006-10-24 13:30:00,53.35,53.4,53.34,53.39,122400.0,34.509,34.5413,34.5025,34.5348,122400.0
2006-10-24 13:35:00,53.4,53.44,53.38,53.38,79400.0,34.5413,34.5672,34.5284,34.5284,79400.0
2006-10-24 13:40:00,53.38,53.39,53.34,53.35,79000.0,34.5284,34.5348,34.5025,34.509,79000.0
2006-10-24 13:45:00,53.35,53.37,53.34,53.35,77400.0,34.509,34.5219,34.5025,34.509,77400.0
2006-10-24 13:50:00,53.34,53.38,53.34,53.35,141500.0,34.5025,34.5284,34.5025,34.509,141500.0
2006-10-24 13:55:00,53.35,53.36,53.31,53.36,166700.0,34.509,34.5154,34.4831,34.5154,166700.0
2006-10-24 14:00:00,53.36,53.37,53.34,53.34,76300.0,34.5154,34.5219,34.5025,34.5025,76300.0
2006-10-24 14:05:00,53.34,53.39,53.33,53.39,106800.0,34.5025,34.5348,34.496,34.5348,106800.0
2006-10-24 14:10:00,53.38,53.41,53.37,53.38,73900.0,34.5284,34.5478,34.5219,34.5284,73900.0
2006-10-24 14:15:00,53.38,53.39,53.34,53.39,238400.0,34.5284,34.5348,34.5025,34.5348,238400.0
2006-10-24 14:20:00,53.39,53.41,53.37,53.39,70900.0,34.5348,34.5478,34.5219,34.5348,70900.0
2006-10-24 14:25:00,53.39,53.43,53.38,53.39,182500.0,34.5348,34.5607,34.5284,34.5348,182500.0
2006-10-24 14:30:00,53.38,53.4,53.36,53.39,71300.0,34.5284,34.5413,34.5154,34.5348,71300.0
2006-10-24 14:35:00,53.38,53.42,53.38,53.42,136900.0,34.5284,34.5542,34.5284,34.5542,136900.0
2006-10-24 14:40:00,53.41,53.42,53.39,53.4,85000.0,34.5478,34.5542,34.5348,34.5413,85000.0
2006-10-24 14:45:00,53.4,53.41,53.39,53.4,167200.0,34.5413,34.5478,34.5348,34.5413,167200.0
2006-10-24 14:50:00,53.39,53.41,53.35,53.39,136500.0,34.5348,34.5478,34.509,34.5348,136500.0
2006-10-24 14:55:00,53.39,53.41,53.36,53.4,104400.0,34.5348,34.5478,34.5154,34.5413,104400.0
2006-10-24 15:00:00,53.39,53.4,53.38,53.39,83800.0,34.5348,34.5413,34.5284,34.5348,83800.0
2006-10-24 15:05:00,53.39,53.4,53.36,53.38,79300.0,34.5348,34.5413,34.5154,34.5284,79300.0
2006-10-24 15:10:00,53.38,53.39,53.37,53.39,114300.0,34.5284,34.5348,34.5219,34.5348,114300.0
2006-10-24 15:15:00,53.38,53.41,53.37,53.4,159200.0,34.5284,34.5478,34.5219,34.5413,159200.0
2006-10-24 15:20:00,53.4,53.42,53.38,53.38,172500.0,34.5413,34.5542,34.5284,34.5284,172500.0
2006-10-24 15:25:00,53.38,53.41,53.37,53.4,208300.0,34.5284,34.5478,34.5219,34.5413,208300.0
2006-10-24 15:30:00,53.39,53.41,53.39,53.39,76900.0,34.5348,34.5478,34.5348,34.5348,76900.0
2006-10-24 15:35:00,53.4,53.41,53.38,53.4,215500.0,34.5413,34.5478,34.5284,34.5413,215500.0
2006-10-24 15:40:00,53.4,53.41,53.38,53.4,193100.0,34.5413,34.5478,34.5284,34.5413,193100.0
2006-10-24 15:45:00,53.4,53.41,53.39,53.41,245800.0,34.5413,34.5478,34.5348,34.5478,245800.0
2006-10-24 15:50:00,53.41,53.47,53.39,53.4,270700.0,34.5478,34.5866,34.5348,34.5413,270700.0
2006-10-24 15:55:00,53.39,53.45,53.39,53.42,220700.0,34.5348,34.5736,34.5348,34.5542,220700.0
2006-10-25 09:30:00,53.54,53.65,53.54,53.58,332900.0,34.6319,34.703,34.6319,34.6577,332900.0
2006-10-25 09:35:00,53.58,53.6,53.57,53.57,131700.0,34.6577,34.6707,34.6513,34.6513,131700.0
2006-10-25 09:40:00,53.56,53.6,53.54,53.6,238000.0,34.6448,34.6707,34.6319,34.6707,238000.0
2006-10-25 09:45:00,53.6,53.69,53.59,53.64,119100.0,34.6707,34.7289,34.6642,34.6965,119100.0
2006-10-25 09:50:00,53.64,53.69,53.63,53.69,105200.0,34.6965,34.7289,34.6901,34.7289,105200.0
2006-10-25 09:55:00,53.69,53.7,53.68,53.68,54300.0,34.7289,34.7354,34.7224,34.7224,54300.0
2006-10-25 10:00:00,53.68,53.69,53.62,53.64,169100.0,34.7224,34.7289,34.6836,34.6965,169100.0
2006-10-25 10:05:00,53.64,53.7,53.61,53.7,177800.0,34.6965,34.7354,34.6771,34.7354,177800.0
2006-10-25 10:10:00,53.69,53.7,53.64,53.69,166500.0,34.7289,34.7354,34.6965,34.7289,166500.0
2006-10-25 10:15:00,53.68,53.7,53.66,53.69,122000.0,34.7224,34.7354,34.7095,34.7289,122000.0
2006-10-25 10:20:00,53.68,53.7,53.66,53.66,104100.0,34.7224,34.7354,34.7095,34.7095,104100.0
2006-10-25 10:25:00,53.66,53.73,53.66,53.72,194800.0,34.7095,34.7548,34.7095,34.7483,194800.0
2006-10-25 10:30:00,53.72,53.72,53.6,53.61,159700.0,34.7483,34.7483,34.6707,34.6771,159700.0
2006-10-25 10:35:00,53.61,53.64,53.61,53.61,93300.0,34.6771,34.6965,34.6771,34.6771,93300.0
2006-10-25 10:40:00,53.61,53.65,53.58,53.65,132300.0,34.6771,34.703,34.6577,34.703,132300.0
2006-10-25 10:45:00,53.65,53.67,53.61,53.63,128000.0,34.703,34.7159,34.6771,34.6901,128000.0
2006-10-25 10:50:00,53.63,53.67,53.61,53.61,125200.0,34.6901,34.7159,34.6771,34.6771,125200.0
2006-10-25 10:55:00,53.62,53.62,53.61,53.61,126300.0,34.6836,34.6836,34.6771,34.6771,126300.0
2006-10-25 11:00:00,53.61,53.62,53.59,53.6,154200.0,34.6771,34.6836,34.6642,34.6707,154200.0
2006-10-25 11:05:00,53.6,53.61,53.57,53.6,84500.0,34.6707,34.6771,34.6513,34.6707,84500.0
2006-10-25 11:10:00,53.61,53.62,53.6,53.61,54700.0,34.6771,34.6836,34.6707,34.6771,54700.0
2006-10-25 11:15:00,53.61,53.62,53.59,53.61,92000.0,34.6771,34.6836,34.6642,34.6771,92000.0
2006-10-25 11:20:00,53.6,53.61,53.58,53.59,70200.0,34.6707,34.6771,34.6577,34.6642,70200.0
2006-10-25 11:25:00,53.59,53.6,53.58,53.59,106400.0,34.6642,34.6707,34.6577,34.6642,106400.0
2006-10-25 11:30:00,53.58,53.6,53.58,53.6,56800.0,34.6577,34.6707,34.6577,34.6707,56800.0
2006-10-25 11:35:00,53.59,53.64,53.59,53.64,85300.0,34.6642,34.6965,34.6642,34.6965,85300.0
2006-10-25 11:40:00,53.64,53.64,53.63,53.63,74600.0,34.6965,34.6965,34.6901,34.6901,74600.0
2006-10-25 11:45:00,53.64,53.66,53.63,53.65,130100.0,34.6965,34.7095,34.6901,34.703,130100.0
2006-10-25 11:50:00,53.65,53.67,53.65,53.65,84100.0,34.703,34.7159,34.703,34.703,84100.0
2006-10-25 11:55:00,53.65,53.67,53.65,53.66,50400.0,34.703,34.7159,34.703,34.7095,50400.0
2006-10-25 12:00:00,53.65,53.66,53.63,53.63,196100.0,34.703,34.7095,34.6901,34.6901,196100.0
2006-10-25 12:05:00,53.62,53.63,53.59,53.59,47800.0,34.6836,34.6901,34.6642,34.6642,47800.0
2006-10-25 12:10:00,53.59,53.65,53.59,53.64,135900.0,34.6642,34.703,34.6642,34.6965,135900.0
2006-10-25 12:15:00,53.63,53.63,53.61,53.62,80700.0,34.6901,34.6901,34.6771,34.6836,80700.0
2006-10-25 12:20:00,53.62,53.63,53.59,53.62,113000.0,34.6836,34.6901,34.6642,34.6836,113000.0
2006-10-25 12:25:00,53.61,53.62,53.58,53.59,55900.0,34.6771,34.6836,34.6577,34.6642,55900.0
2006-10-25 12:30:00,53.58,53.6,53.58,53.6,89600.0,34.6577,34.6707,34.6577,34.6707,89600.0
2006-10-25 12:35:00,53.6,53.61,53.59,53.6,50600.0,34.6707,34.6771,34.6642,34.6707,50600.0
2006-10-25 12:40:00,53.61,53.63,53.6,53.61,97000.0,34.6771,34.6901,34.6707,34.6771,97000.0
2006-10-25 12:45:00,53.6,53.62,53.6,53.61,62200.0,34.6707,34.6836,34.6707,34.6771,62200.0
2006-10-25 12:50:00,53.62,53.62,53.61,53.61,51600.0,34.6836,34.6836,34.6771,34.6771,51600.0
2006-10-25 12:55:00,53.61,53.62,53.61,53.61,45100.0,34.6771,34.6836,34.6771,34.6771,45100.0
2006-10-25 13:00:00,53.62,53.63,53.61,53.63,57100.0,34.6836,34.6901,34.6771,34.6901,57100.0
2006-10-25 13:05:00,53.63,53.66,53.62,53.65,83100.0,34.6901,34.7095,34.6836,34.703,83100.0
2006-10-25 13:10:00,53.65,53.71,53.64,53.69,131000.0,34.703,34.7418,34.6965,34.7289,131000.0
2006-10-25 13:15:00,53.69,53.7,53.67,53.68,30500.0,34.7289,34.7354,34.7159,34.7224,30500.0
2006-10-25 13:20:00,53.68,53.71,53.68,53.71,70000.0,34.7224,34.7418,34.7224,34.7418,70000.0
2006-10-25 13:25:00,53.72,53.72,53.7,53.7,74900.0,34.7483,34.7483,34.7354,34.7354,74900.0
2006-10-25 13:30:00,53.7,53.71,53.68,53.7,138600.0,34.7354,34.7418,34.7224,34.7354,138600.0
2006-10-25 13:35:00,53.71,53.72,53.69,53.69,101100.0,34.7418,34.7483,34.7289,34.7289,101100.0
2006-10-25 13:40:00,53.69,53.7,53.67,53.68,64900.0,34.7289,34.7354,34.7159,34.7224,64900.0
2006-10-25 13:45:00,53.68,53.69,53.67,53.69,45300.0,34.7224,34.7289,34.7159,34.7289,45300.0
2006-10-25 13:50:00,53.69,53.69,53.68,53.68,29200.0,34.7289,34.7289,34.7224,34.7224,29200.0
2006-10-25 13:55:00,53.68,53.7,53.68,53.7,105800.0,34.7224,34.7354,34.7224,34.7354,105800.0
2006-10-25 14:00:00,53.7,53.7,53.66,53.67,102400.0,34.7354,34.7354,34.7095,34.7159,102400.0
2006-10-25 14:05:00,53.67,53.68,53.64,53.65,69800.0,34.7159,34.7224,34.6965,34.703,69800.0
2006-10-25 14:10:00,53.65,53.75,53.64,53.74,247300.0,34.703,34.7677,34.6965,34.7612,247300.0
2006-10-25 14:15:00,53.75,53.94,53.71,53.89,347200.0,34.7677,34.8906,34.7418,34.8583,347200.0
2006-10-25 14:20:00,53.9,53.9,53.75,53.81,221500.0,34.8647,34.8647,34.7677,34.8065,221500.0
2006-10-25 14:25:00,53.81,53.88,53.71,53.77,301700.0,34.8065,34.8518,34.7418,34.7806,301700.0
2006-10-25 14:30:00,53.78,53.83,53.74,53.8,149100.0,34.7871,34.8194,34.7612,34.8,149100.0
2006-10-25 14:35:00,53.79,53.8,53.7,53.78,188100.0,34.7936,34.8,34.7354,34.7871,188100.0
2006-10-25 14:40:00,53.77,53.9,53.76,53.86,128300.0,34.7806,34.8647,34.7742,34.8388,128300.0
2006-10-25 14:45:00,53.86,53.97,53.84,53.95,177800.0,34.8388,34.91,34.8259,34.8971,177800.0
2006-10-25 14:50:00,53.96,53.97,53.9,53.91,159000.0,34.9035,34.91,34.8647,34.8712,159000.0
2006-10-25 14:55:00,53.9,53.97,53.89,53.95,100000.0,34.8647,34.91,34.8583,34.8971,100000.0
2006-10-25 15:00:00,53.95,53.96,53.9,53.95,160000.0,34.8971,34.9035,34.8647,34.8971,160000.0
2006-10-25 15:05:00,53.95,53.96,53.93,53.94,98900.0,34.8971,34.9035,34.8841,34.8906,98900.0
2006-10-25 15:10:00,53.94,53.96,53.91,53.94,156600.0,34.8906,34.9035,34.8712,34.8906,156600.0
2006-10-25 15:15:00,53.94,54.0,53.94,54.0,252300.0,34.8906,34.9294,34.8906,34.9294,252300.0
2006-10-25 15:20:00,53.99,54.04,53.99,54.04,247800.0,34.9229,34.9553,34.9229,34.9553,247800.0
2006-10-25 15:25:00,54.03,54.08,54.02,54.02,225700.0,34.9488,34.9812,34.9423,34.9423,225700.0
2006-10-25 15:30:00,54.03,54.09,54.02,54.08,259300.0,34.9488,34.9876,34.9423,34.9812,259300.0
2006-10-25 15:35:00,54.07,54.09,54.06,54.08,337200.0,34.9747,34.9876,34.9682,34.9812,337200.0
2006-10-25 15:40:00,54.08,54.08,54.02,54.03,305100.0,34.9812,34.9812,34.9423,34.9488,305100.0
2006-10-25 15:45:00,54.03,54.03,53.95,53.95,239300.0,34.9488,34.9488,34.8971,34.8971,239300.0
2006-10-25 15:50:00,53.95,53.95,53.89,53.9,276600.0,34.8971,34.8971,34.8583,34.8647,276600.0
2006-10-25 15:55:00,53.89,53.98,53.89,53.98,408500.0,34.8583,34.9165,34.8583,34.9165,408500.0
2006-10-26 09:30:00,53.99,54.0,53.9,53.93,317000.0,34.9229,34.9294,34.8647,34.8841,317000.0
2006-10-26 09:35:00,53.93,53.98,53.87,53.98,132300.0,34.8841,34.9165,34.8453,34.9165,132300.0
2006-10-26 09:40:00,53.98,53.99,53.95,53.97,142800.0,34.9165,34.9229,34.8971,34.91,142800.0
2006-10-26 09:45:00,53.96,54.0,53.96,53.99,115500.0,34.9035,34.9294,34.9035,34.9229,115500.0
2006-10-26 09:50:00,53.99,54.06,53.99,54.03,136700.0,34.9229,34.9682,34.9229,34.9488,136700.0
2006-10-26 09:55:00,54.04,54.04,54.01,54.03,81800.0,34.9553,34.9553,34.9359,34.9488,81800.0
2006-10-26 10:00:00,54.03,54.07,53.95,53.95,187100.0,34.9488,34.9747,34.8971,34.8971,187100.0
2006-10-26 10:05:00,53.94,53.95,53.92,53.95,132900.0,34.8906,34.8971,34.8777,34.8971,132900.0
2006-10-26 10:10:00,53.95,53.98,53.94,53.95,104000.0,34.8971,34.9165,34.8906,34.8971,104000.0
2006-10-26 10:15:00,53.95,53.99,53.95,53.96,97000.0,34.8971,34.9229,34.8971,34.9035,97000.0
2006-10-26 10:20:00,53.96,53.97,53.83,53.83,197600.0,34.9035,34.91,34.8194,34.8194,197600.0
2006-10-26 10:25:00,53.84,53.89,53.8,53.85,203700.0,34.8259,34.8583,34.8,34.8324,203700.0
2006-10-26 10:30:00,53.84,53.86,53.81,53.83,204000.0,34.8259,34.8388,34.8065,34.8194,204000.0
2006-10-26 10:35:00,53.83,53.86,53.82,53.83,179200.0,34.8194,34.8388,34.813,34.8194,179200.0
2006-10-26 10:40:00,53.82,53.83,53.79,53.8,132500.0,34.813,34.8194,34.7936,34.8,132500.0
2006-10-26 10:45:00,53.8,53.8,53.77,53.79,126900.0,34.8,34.8,34.7806,34.7936,126900.0
2006-10-26 10:50:00,53.78,53.83,53.78,53.82,90300.0,34.7871,34.8194,34.7871,34.813,90300.0
2006-10-26 10:55:00,53.82,53.92,53.81,53.9,86400.0,34.813,34.8777,34.8065,34.8647,86400.0
2006-10-26 11:00:00,53.9,53.93,53.89,53.92,97300.0,34.8647,34.8841,34.8583,34.8777,97300.0
2006-10-26 11:05:00,53.91,53.92,53.88,53.88,56600.0,34.8712,34.8777,34.8518,34.8518,56600.0
2006-10-26 11:10:00,53.88,53.98,53.88,53.91,122600.0,34.8518,34.9165,34.8518,34.8712,122600.0
2006-10-26 11:15:00,53.91,53.93,53.9,53.9,42300.0,34.8712,34.8841,34.8647,34.8647,42300.0
2006-10-26 11:20:00,53.9,53.91,53.88,53.88,92100.0,34.8647,34.8712,34.8518,34.8518,92100.0
2006-10-26 11:25:00,53.88,53.9,53.88,53.88,237700.0,34.8518,34.8647,34.8518,34.8518,237700.0
2006-10-26 11:30:00,53.88,53.89,53.82,53.85,211000.0,34.8518,34.8583,34.813,34.8324,211000.0
2006-10-26 11:35:00,53.85,53.86,53.81,53.81,143600.0,34.8324,34.8388,34.8065,34.8065,143600.0
2006-10-26 11:40:00,53.8,53.81,53.78,53.79,49100.0,34.8,34.8065,34.7871,34.7936,49100.0
2006-10-26 11:45:00,53.8,53.82,53.78,53.78,89300.0,34.8,34.813,34.7871,34.7871,89300.0
2006-10-26 11:50:00,53.78,53.79,53.7,53.7,142200.0,34.7871,34.7936,34.7354,34.7354,142200.0
2006-10-26 11:55:00,53.7,53.73,53.69,53.72,77500.0,34.7354,34.7548,34.7289,34.7483,77500.0
2006-10-26 12:00:00,53.73,53.76,53.71,53.75,65600.0,34.7548,34.7742,34.7418,34.7677,65600.0
2006-10-26 12:05:00,53.76,53.83,53.74,53.83,104100.0,34.7742,34.8194,34.7612,34.8194,104100.0
2006-10-26 12:10:00,53.83,53.85,53.81,53.85,70600.0,34.8194,34.8324,34.8065,34.8324,70600.0
2006-10-26 12:15:00,53.85,53.85,53.81,53.82,41800.0,34.8324,34.8324,34.8065,34.813,41800.0
2006-10-26 12:20:00,53.82,53.89,53.81,53.88,115700.0,34.813,34.8583,34.8065,34.8518,115700.0
2006-10-26 12:25:00,53.88,53.9,53.84,53.85,254200.0,34.8518,34.8647,34.8259,34.8324,254200.0
2006-10-26 12:30:00,53.85,53.87,53.81,53.85,36000.0,34.8324,34.8453,34.8065,34.8324,36000.0
2006-10-26 12:35:00,53.85,53.86,53.82,53.84,251100.0,34.8324,34.8388,34.813,34.8259,251100.0
2006-10-26 12:40:00,53.84,53.85,53.81,53.83,40900.0,34.8259,34.8324,34.8065,34.8194,40900.0
2006-10-26 12:45:00,53.83,53.85,53.82,53.85,45100.0,34.8194,34.8324,34.813,34.8324,45100.0
2006-10-26 12:50:00,53.86,53.89,53.85,53.88,31800.0,34.8388,34.8583,34.8324,34.8518,31800.0
2006-10-26 12:55:00,53.87,53.9,53.84,53.86,43300.0,34.8453,34.8647,34.8259,34.8388,43300.0
2006-10-26 13:00:00,53.86,53.96,53.84,53.91,239300.0,34.8388,34.9035,34.8259,34.8712,239300.0
2006-10-26 13:05:00,53.9,53.98,53.9,53.94,111000.0,34.8647,34.9165,34.8647,34.8906,111000.0
2006-10-26 13:10:00,53.93,53.93,53.87,53.88,98700.0,34.8841,34.8841,34.8453,34.8518,98700.0
2006-10-26 13:15:00,53.88,53.9,53.87,53.88,64500.0,34.8518,34.8647,34.8453,34.8518,64500.0
2006-10-26 13:20:00,53.88,53.91,53.86,53.88,84700.0,34.8518,34.8712,34.8388,34.8518,84700.0
2006-10-26 13:25:00,53.88,53.94,53.88,53.93,114800.0,34.8518,34.8906,34.8518,34.8841,114800.0
2006-10-26 13:30:00,53.93,53.95,53.92,53.95,84500.0,34.8841,34.8971,34.8777,34.8971,84500.0
2006-10-26 13:35:00,53.94,53.96,53.92,53.95,101600.0,34.8906,34.9035,34.8777,34.8971,101600.0
2006-10-26 13:40:00,53.96,53.98,53.94,53.94,62500.0,34.9035,34.9165,34.8906,34.8906,62500.0
2006-10-26 13:45:00,53.95,54.0,53.94,53.98,32100.0,34.8971,34.9294,34.8906,34.9165,32100.0
2006-10-26 13:50:00,53.98,53.99,53.96,53.98,71000.0,34.9165,34.9229,34.9035,34.9165,71000.0
2006-10-26 13:55:00,53.99,54.01,53.98,53.99,105600.0,34.9229,34.9359,34.9165,34.9229,105600.0
2006-10-26 14:00:00,54.0,54.05,54.0,54.05,108600.0,34.9294,34.9617,34.9294,34.9617,108600.0
2006-10-26 14:05:00,54.05,54.07,54.03,54.07,151400.0,34.9617,34.9747,34.9488,34.9747,151400.0
2006-10-26 14:10:00,54.06,54.06,54.0,54.0,44600.0,34.9682,34.9682,34.9294,34.9294,44600.0
2006-10-26 14:15:00,54.01,54.02,54.0,54.01,78500.0,34.9359,34.9423,34.9294,34.9359,78500.0
2006-10-26 14:20:00,54.01,54.03,54.0,54.02,108100.0,34.9359,34.9488,34.9294,34.9423,108100.0
2006-10-26 14:25:00,54.02,54.1,54.0,54.09,113700.0,34.9423,34.9941,34.9294,34.9876,113700.0
2006-10-26 14:30:00,54.09,54.1,54.03,54.04,108000.0,34.9876,34.9941,34.9488,34.9553,108000.0
2006-10-26 14:35:00,54.04,54.07,54.01,54.06,114400.0,34.9553,34.9747,34.9359,34.9682,114400.0
2006-10-26 14:40:00,54.06,54.16,54.06,54.13,117400.0,34.9682,35.0329,34.9682,35.0135,117400.0
2006-10-26 14:45:00,54.13,54.13,54.06,54.07,93700.0,35.0135,35.0135,34.9682,34.9747,93700.0
2006-10-26 14:50:00,54.07,54.08,54.04,54.06,115600.0,34.9747,34.9812,34.9553,34.9682,115600.0
2006-10-26 14:55:00,54.05,54.11,54.05,54.08,66900.0,34.9617,35.0006,34.9617,34.9812,66900.0
2006-10-26 15:00:00,54.08,54.11,54.06,54.1,73700.0,34.9812,35.0006,34.9682,34.9941,73700.0
2006-10-26 15:05:00,54.1,54.11,54.03,54.04,116400.0,34.9941,35.0006,34.9488,34.9553,116400.0
2006-10-26 15:10:00,54.03,54.1,54.03,54.07,140400.0,34.9488,34.9941,34.9488,34.9747,140400.0
2006-10-26 15:15:00,54.07,54.08,54.01,54.02,92200.0,34.9747,34.9812,34.9359,34.9423,92200.0
2006-10-26 15:20:00,54.03,54.05,54.01,54.05,93400.0,34.9488,34.9617,34.9359,34.9617,93400.0
2006-10-26 15:25:00,54.06,54.11,54.05,54.11,151400.0,34.9682,35.0006,34.9617,35.0006,151400.0
2006-10-26 15:30:00,54.1,54.11,54.06,54.09,87100.0,34.9941,35.0006,34.9682,34.9876,87100.0
2006-10-26 15:35:00,54.09,54.15,54.07,54.15,356000.0,34.9876,35.0264,34.9747,35.0264,356000.0
2006-10-26 15:40:00,54.14,54.17,54.12,54.16,255000.0,35.02,35.0394,35.007,35.0329,255000.0
2006-10-26 15:45:00,54.16,54.17,54.13,54.14,152400.0,35.0329,35.0394,35.0135,35.02,152400.0
2006-10-26 15:50:00,54.13,54.14,54.09,54.1,265600.0,35.0135,35.02,34.9876,34.9941,265600.0
2006-10-26 15:55:00,54.1,54.18,54.1,54.16,233400.0,34.9941,35.0458,34.9941,35.0329,233400.0
2006-10-27 09:30:00,54.03,54.05,54.0,54.0,296500.0,34.9488,34.9617,34.9294,34.9294,296500.0
2006-10-27 09:35:00,54.0,54.01,53.81,53.85,194600.0,34.9294,34.9359,34.8065,34.8324,194600.0
2006-10-27 09:40:00,53.84,53.85,53.77,53.8,117000.0,34.8259,34.8324,34.7806,34.8,117000.0
2006-10-27 09:45:00,53.8,53.81,53.7,53.76,127300.0,34.8,34.8065,34.7354,34.7742,127300.0
2006-10-27 09:50:00,53.76,53.79,53.75,53.77,119200.0,34.7742,34.7936,34.7677,34.7806,119200.0
2006-10-27 09:55:00,53.77,53.78,53.76,53.76,86100.0,34.7806,34.7871,34.7742,34.7742,86100.0
2006-10-27 10:00:00,53.76,53.8,53.75,53.76,227200.0,34.7742,34.8,34.7677,34.7742,227200.0
2006-10-27 10:05:00,53.76,53.78,53.7,53.76,164300.0,34.7742,34.7871,34.7354,34.7742,164300.0
2006-10-27 10:10:00,53.78,53.9,53.78,53.9,201200.0,34.7871,34.8647,34.7871,34.8647,201200.0
2006-10-27 10:15:00,53.9,53.93,53.83,53.83,117400.0,34.8647,34.8841,34.8194,34.8194,117400.0
2006-10-27 10:20:00,53.84,53.84,53.78,53.79,127600.0,34.8259,34.8259,34.7871,34.7936,127600.0
2006-10-27 10:25:00,53.78,53.82,53.74,53.79,105900.0,34.7871,34.813,34.7612,34.7936,105900.0
2006-10-27 10:30:00,53.79,53.81,53.75,53.8,57600.0,34.7936,34.8065,34.7677,34.8,57600.0
2006-10-27 10:35:00,53.8,53.82,53.78,53.8,112200.0,34.8,34.813,34.7871,34.8,112200.0
2006-10-27 10:40:00,53.8,53.89,53.8,53.87,82700.0,34.8,34.8583,34.8,34.8453,82700.0
2006-10-27 10:45:00,53.87,53.87,53.8,53.82,84500.0,34.8453,34.8453,34.8,34.813,84500.0
2006-10-27 10:50:00,53.82,53.82,53.79,53.8,93500.0,34.813,34.813,34.7936,34.8,93500.0
2006-10-27 10:55:00,53.79,53.8,53.75,53.8,109800.0,34.7936,34.8,34.7677,34.8,109800.0
2006-10-27 11:00:00,53.8,53.86,53.79,53.83,165000.0,34.8,34.8388,34.7936,34.8194,165000.0
2006-10-27 11:05:00,53.83,53.83,53.77,53.83,73400.0,34.8194,34.8194,34.7806,34.8194,73400.0
2006-10-27 11:10:00,53.82,53.83,53.79,53.82,85700.0,34.813,34.8194,34.7936,34.813,85700.0
2006-10-27 11:15:00,53.81,53.84,53.8,53.82,67500.0,34.8065,34.8259,34.8,34.813,67500.0
2006-10-27 11:20:00,53.83,53.83,53.79,53.8,111300.0,34.8194,34.8194,34.7936,34.8,111300.0
2006-10-27 11:25:00,53.8,53.8,53.77,53.78,80100.0,34.8,34.8,34.7806,34.7871,80100.0
2006-10-27 11:30:00,53.78,53.78,53.74,53.74,79900.0,34.7871,34.7871,34.7612,34.7612,79900.0
2006-10-27 11:35:00,53.73,53.78,53.72,53.77,100500.0,34.7548,34.7871,34.7483,34.7806,100500.0
2006-10-27 11:40:00,53.78,53.8,53.75,53.75,73700.0,34.7871,34.8,34.7677,34.7677,73700.0
2006-10-27 11:45:00,53.75,53.77,53.71,53.71,55200.0,34.7677,34.7806,34.7418,34.7418,55200.0
2006-10-27 11:50:00,53.72,53.74,53.72,53.73,53800.0,34.7483,34.7612,34.7483,34.7548,53800.0
2006-10-27 11:55:00,53.74,53.82,53.73,53.81,99800.0,34.7612,34.813,34.7548,34.8065,99800.0
2006-10-27 12:00:00,53.81,53.83,53.78,53.78,160400.0,34.8065,34.8194,34.7871,34.7871,160400.0
2006-10-27 12:05:00,53.78,53.81,53.77,53.81,223100.0,34.7871,34.8065,34.7806,34.8065,223100.0
2006-10-27 12:10:00,53.81,53.85,53.8,53.85,70500.0,34.8065,34.8324,34.8,34.8324,70500.0
2006-10-27 12:15:00,53.85,53.88,53.83,53.83,94800.0,34.8324,34.8518,34.8194,34.8194,94800.0
2006-10-27 12:20:00,53.83,53.85,53.83,53.84,49200.0,34.8194,34.8324,34.8194,34.8259,49200.0
2006-10-27 12:25:00,53.84,53.85,53.82,53.84,25600.0,34.8259,34.8324,34.813,34.8259,25600.0
2006-10-27 12:30:00,53.84,53.9,53.83,53.9,42000.0,34.8259,34.8647,34.8194,34.8647,42000.0
2006-10-27 12:35:00,53.89,53.93,53.89,53.89,53500.0,34.8583,34.8841,34.8583,34.8583,53500.0
2006-10-27 12:40:00,53.89,53.9,53.88,53.89,24700.0,34.8583,34.8647,34.8518,34.8583,24700.0
2006-10-27 12:45:00,53.89,53.89,53.82,53.84,61500.0,34.8583,34.8583,34.813,34.8259,61500.0
2006-10-27 12:50:00,53.83,53.84,53.83,53.83,64200.0,34.8194,34.8259,34.8194,34.8194,64200.0
2006-10-27 12:55:00,53.84,53.85,53.83,53.84,72100.0,34.8259,34.8324,34.8194,34.8259,72100.0
2006-10-27 13:00:00,53.84,53.85,53.83,53.85,30000.0,34.8259,34.8324,34.8194,34.8324,30000.0
2006-10-27 13:05:00,53.85,53.85,53.84,53.85,53000.0,34.8324,34.8324,34.8259,34.8324,53000.0
2006-10-27 13:10:00,53.84,53.85,53.84,53.85,59300.0,34.8259,34.8324,34.8259,34.8324,59300.0
2006-10-27 13:15:00,53.85,53.85,53.84,53.84,47400.0,34.8324,34.8324,34.8259,34.8259,47400.0
2006-10-27 13:20:00,53.84,53.85,53.84,53.84,70800.0,34.8259,34.8324,34.8259,34.8259,70800.0
2006-10-27 13:25:00,53.85,53.85,53.81,53.81,78600.0,34.8324,34.8324,34.8065,34.8065,78600.0
2006-10-27 13:30:00,53.81,53.82,53.77,53.79,80400.0,34.8065,34.813,34.7806,34.7936,80400.0
2006-10-27 13:35:00,53.79,53.8,53.72,53.75,124500.0,34.7936,34.8,34.7483,34.7677,124500.0
2006-10-27 13:40:00,53.75,53.76,53.74,53.76,40000.0,34.7677,34.7742,34.7612,34.7742,40000.0
2006-10-27 13:45:00,53.75,53.77,53.73,53.73,81100.0,34.7677,34.7806,34.7548,34.7548,81100.0
2006-10-27 13:50:00,53.73,53.78,53.72,53.77,79400.0,34.7548,34.7871,34.7483,34.7806,79400.0
2006-10-27 13:55:00,53.77,53.79,53.76,53.78,52400.0,34.7806,34.7936,34.7742,34.7871,52400.0
2006-10-27 14:00:00,53.78,53.8,53.75,53.79,73900.0,34.7871,34.8,34.7677,34.7936,73900.0
2006-10-27 14:05:00,53.79,53.79,53.75,53.76,94000.0,34.7936,34.7936,34.7677,34.7742,94000.0
2006-10-27 14:10:00,53.76,53.8,53.75,53.75,99900.0,34.7742,34.8,34.7677,34.7677,99900.0
2006-10-27 14:15:00,53.75,53.77,53.74,53.74,83500.0,34.7677,34.7806,34.7612,34.7612,83500.0
2006-10-27 14:20:00,53.74,53.75,53.72,53.73,101400.0,34.7612,34.7677,34.7483,34.7548,101400.0
2006-10-27 14:25:00,53.72,53.72,53.61,53.65,208000.0,34.7483,34.7483,34.6771,34.703,208000.0
2006-10-27 14:30:00,53.64,53.69,53.62,53.64,102600.0,34.6965,34.7289,34.6836,34.6965,102600.0
2006-10-27 14:35:00,53.64,53.7,53.64,53.67,57700.0,34.6965,34.7354,34.6965,34.7159,57700.0
2006-10-27 14:40:00,53.67,53.68,53.63,53.67,93600.0,34.7159,34.7224,34.6901,34.7159,93600.0
2006-10-27 14:45:00,53.67,53.67,53.65,53.66,76900.0,34.7159,34.7159,34.703,34.7095,76900.0
2006-10-27 14:50:00,53.67,53.67,53.61,53.61,149100.0,34.7159,34.7159,34.6771,34.6771,149100.0
2006-10-27 14:55:00,53.62,53.69,53.61,53.69,60400.0,34.6836,34.7289,34.6771,34.7289,60400.0
2006-10-27 15:00:00,53.69,53.76,53.67,53.75,66100.0,34.7289,34.7742,34.7159,34.7677,66100.0
2006-10-27 15:05:00,53.75,53.78,53.71,53.78,95000.0,34.7677,34.7871,34.7418,34.7871,95000.0
2006-10-27 15:10:00,53.79,53.81,53.77,53.78,107200.0,34.7936,34.8065,34.7806,34.7871,107200.0
2006-10-27 15:15:00,53.78,53.79,53.73,53.74,135400.0,34.7871,34.7936,34.7548,34.7612,135400.0
2006-10-27 15:20:00,53.73,53.78,53.73,53.77,80600.0,34.7548,34.7871,34.7548,34.7806,80600.0
2006-10-27 15:25:00,53.77,53.78,53.75,53.75,114000.0,34.7806,34.7871,34.7677,34.7677,114000.0
2006-10-27 15:30:00,53.75,53.81,53.75,53.75,135800.0,34.7677,34.8065,34.7677,34.7677,135800.0
2006-10-27 15:35:00,53.75,53.78,53.75,53.77,179100.0,34.7677,34.7871,34.7677,34.7806,179100.0
2006-10-27 15:40:00,53.77,53.77,53.65,53.66,202900.0,34.7806,34.7806,34.703,34.7095,202900.0
2006-10-27 15:45:00,53.66,53.76,53.65,53.76,193300.0,34.7095,34.7742,34.703,34.7742,193300.0
2006-10-27 15:50:00,53.76,53.77,53.65,53.66,263400.0,34.7742,34.7806,34.703,34.7095,263400.0
2006-10-27 15:55:00,53.66,53.76,53.66,53.76,360700.0,34.7095,34.7742,34.7095,34.7742,360700.0
2006-10-30 09:30:00,53.6,53.7,53.59,53.62,352000.0,34.6707,34.7354,34.6642,34.6836,352000.0
2006-10-30 09:35:00,53.62,53.72,53.6,53.69,151800.0,34.6836,34.7483,34.6707,34.7289,151800.0
2006-10-30 09:40:00,53.68,53.76,53.68,53.74,128500.0,34.7224,34.7742,34.7224,34.7612,128500.0
2006-10-30 09:45:00,53.73,53.82,53.73,53.79,155000.0,34.7548,34.813,34.7548,34.7936,155000.0
2006-10-30 09:50:00,53.8,53.8,53.77,53.77,114300.0,34.8,34.8,34.7806,34.7806,114300.0
2006-10-30 09:55:00,53.78,53.78,53.7,53.77,152300.0,34.7871,34.7871,34.7354,34.7806,152300.0
2006-10-30 10:00:00,53.78,53.8,53.72,53.72,123900.0,34.7871,34.8,34.7483,34.7483,123900.0
2006-10-30 10:05:00,53.72,53.75,53.71,53.75,98400.0,34.7483,34.7677,34.7418,34.7677,98400.0
2006-10-30 10:10:00,53.75,53.75,53.73,53.75,78800.0,34.7677,34.7677,34.7548,34.7677,78800.0
2006-10-30 10:15:00,53.75,53.76,53.7,53.7,133200.0,34.7677,34.7742,34.7354,34.7354,133200.0
2006-10-30 10:20:00,53.7,53.71,53.69,53.7,71700.0,34.7354,34.7418,34.7289,34.7354,71700.0
2006-10-30 10:25:00,53.7,53.7,53.66,53.66,91400.0,34.7354,34.7354,34.7095,34.7095,91400.0
2006-10-30 10:30:00,53.67,53.71,53.66,53.7,74900.0,34.7159,34.7418,34.7095,34.7354,74900.0
2006-10-30 10:35:00,53.7,53.74,53.69,53.72,139600.0,34.7354,34.7612,34.7289,34.7483,139600.0
2006-10-30 10:40:00,53.72,53.84,53.72,53.78,106200.0,34.7483,34.8259,34.7483,34.7871,106200.0
2006-10-30 10:45:00,53.78,53.83,53.78,53.8,87400.0,34.7871,34.8194,34.7871,34.8,87400.0
2006-10-30 10:50:00,53.8,53.84,53.78,53.8,71500.0,34.8,34.8259,34.7871,34.8,71500.0
2006-10-30 10:55:00,53.79,53.8,53.78,53.79,53500.0,34.7936,34.8,34.7871,34.7936,53500.0
2006-10-30 11:00:00,53.79,53.88,53.75,53.87,190900.0,34.7936,34.8518,34.7677,34.8453,190900.0
2006-10-30 11:05:00,53.88,53.92,53.86,53.92,88200.0,34.8518,34.8777,34.8388,34.8777,88200.0
2006-10-30 11:10:00,53.93,53.95,53.9,53.92,110900.0,34.8841,34.8971,34.8647,34.8777,110900.0
2006-10-30 11:15:00,53.92,53.94,53.92,53.93,104600.0,34.8777,34.8906,34.8777,34.8841,104600.0
2006-10-30 11:20:00,53.94,53.98,53.94,53.98,77000.0,34.8906,34.9165,34.8906,34.9165,77000.0
2006-10-30 11:25:00,53.98,53.98,53.95,53.96,45700.0,34.9165,34.9165,34.8971,34.9035,45700.0
2006-10-30 11:30:00,53.95,53.99,53.95,53.97,59700.0,34.8971,34.9229,34.8971,34.91,59700.0
2006-10-30 11:35:00,53.96,53.96,53.93,53.93,56200.0,34.9035,34.9035,34.8841,34.8841,56200.0
2006-10-30 11:40:00,53.94,53.95,53.93,53.94,35900.0,34.8906,34.8971,34.8841,34.8906,35900.0
2006-10-30 11:45:00,53.93,53.94,53.93,53.93,31500.0,34.8841,34.8906,34.8841,34.8841,31500.0
2006-10-30 11:50:00,53.93,53.96,53.92,53.95,81500.0,34.8841,34.9035,34.8777,34.8971,81500.0
2006-10-30 11:55:00,53.95,53.96,53.93,53.93,60400.0,34.8971,34.9035,34.8841,34.8841,60400.0
2006-10-30 12:00:00,53.93,53.93,53.89,53.89,40200.0,34.8841,34.8841,34.8583,34.8583,40200.0
2006-10-30 12:05:00,53.9,53.97,53.9,53.95,79400.0,34.8647,34.91,34.8647,34.8971,79400.0
2006-10-30 12:10:00,53.95,53.98,53.94,53.98,71000.0,34.8971,34.9165,34.8906,34.9165,71000.0
2006-10-30 12:15:00,53.98,53.99,53.94,53.95,36800.0,34.9165,34.9229,34.8906,34.8971,36800.0
2006-10-30 12:20:00,53.95,53.95,53.92,53.92,27900.0,34.8971,34.8971,34.8777,34.8777,27900.0
2006-10-30 12:25:00,53.92,53.94,53.92,53.93,108000.0,34.8777,34.8906,34.8777,34.8841,108000.0
2006-10-30 12:30:00,53.93,53.93,53.92,53.93,48100.0,34.8841,34.8841,34.8777,34.8841,48100.0
2006-10-30 12:35:00,53.93,53.95,53.92,53.95,64100.0,34.8841,34.8971,34.8777,34.8971,64100.0
2006-10-30 12:40:00,53.95,53.95,53.94,53.95,81800.0,34.8971,34.8971,34.8906,34.8971,81800.0
2006-10-30 12:45:00,53.95,53.96,53.94,53.96,22900.0,34.8971,34.9035,34.8906,34.9035,22900.0
2006-10-30 12:50:00,53.96,53.97,53.95,53.97,51900.0,34.9035,34.91,34.8971,34.91,51900.0
2006-10-30 12:55:00,53.97,53.97,53.95,53.96,22600.0,34.91,34.91,34.8971,34.9035,22600.0
2006-10-30 13:00:00,53.96,53.98,53.95,53.96,68200.0,34.9035,34.9165,34.8971,34.9035,68200.0
2006-10-30 13:05:00,53.96,53.98,53.96,53.98,56400.0,34.9035,34.9165,34.9035,34.9165,56400.0
2006-10-30 13:10:00,53.98,53.98,53.96,53.97,74400.0,34.9165,34.9165,34.9035,34.91,74400.0
2006-10-30 13:15:00,53.97,53.98,53.94,53.98,92100.0,34.91,34.9165,34.8906,34.9165,92100.0
2006-10-30 13:20:00,53.98,54.02,53.98,54.01,143400.0,34.9165,34.9423,34.9165,34.9359,143400.0
2006-10-30 13:25:00,54.01,54.01,53.97,53.98,60500.0,34.9359,34.9359,34.91,34.9165,60500.0
2006-10-30 13:30:00,53.98,54.01,53.96,53.97,79800.0,34.9165,34.9359,34.9035,34.91,79800.0
2006-10-30 13:35:00,53.97,53.98,53.96,53.97,42500.0,34.91,34.9165,34.9035,34.91,42500.0
2006-10-30 13:40:00,53.97,54.02,53.96,54.01,87600.0,34.91,34.9423,34.9035,34.9359,87600.0
2006-10-30 13:45:00,54.01,54.02,54.0,54.0,88500.0,34.9359,34.9423,34.9294,34.9294,88500.0
2006-10-30 13:50:00,54.01,54.01,53.98,53.98,35700.0,34.9359,34.9359,34.9165,34.9165,35700.0
2006-10-30 13:55:00,53.99,54.04,53.98,54.04,84200.0,34.9229,34.9553,34.9165,34.9553,84200.0
2006-10-30 14:00:00,54.04,54.04,54.01,54.02,70700.0,34.9553,34.9553,34.9359,34.9423,70700.0
2006-10-30 14:05:00,54.01,54.04,54.01,54.03,91400.0,34.9359,34.9553,34.9359,34.9488,91400.0
2006-10-30 14:10:00,54.02,54.05,54.01,54.05,75100.0,34.9423,34.9617,34.9359,34.9617,75100.0
2006-10-30 14:15:00,54.05,54.07,54.04,54.04,87000.0,34.9617,34.9747,34.9553,34.9553,87000.0
2006-10-30 14:20:00,54.05,54.06,54.04,54.04,57500.0,34.9617,34.9682,34.9553,34.9553,57500.0
2006-10-30 14:25:00,54.04,54.05,54.03,54.04,75500.0,34.9553,34.9617,34.9488,34.9553,75500.0
2006-10-30 14:30:00,54.02,54.03,54.0,54.0,97500.0,34.9423,34.9488,34.9294,34.9294,97500.0
2006-10-30 14:35:00,54.0,54.01,54.0,54.01,67400.0,34.9294,34.9359,34.9294,34.9359,67400.0
2006-10-30 14:40:00,54.01,54.05,54.0,54.02,107600.0,34.9359,34.9617,34.9294,34.9423,107600.0
2006-10-30 14:45:00,54.02,54.03,53.99,54.0,79800.0,34.9423,34.9488,34.9229,34.9294,79800.0
2006-10-30 14:50:00,54.01,54.03,54.0,54.03,47300.0,34.9359,34.9488,34.9294,34.9488,47300.0
2006-10-30 14:55:00,54.03,54.05,54.02,54.03,75700.0,34.9488,34.9617,34.9423,34.9488,75700.0
2006-10-30 15:00:00,54.03,54.04,53.98,53.99,193000.0,34.9488,34.9553,34.9165,34.9229,193000.0
2006-10-30 15:05:00,53.99,54.01,53.97,53.99,110800.0,34.9229,34.9359,34.91,34.9229,110800.0
2006-10-30 15:10:00,53.99,54.0,53.97,53.98,42900.0,34.9229,34.9294,34.91,34.9165,42900.0
2006-10-30 15:15:00,53.98,53.98,53.95,53.95,98100.0,34.9165,34.9165,34.8971,34.8971,98100.0
2006-10-30 15:20:00,53.95,53.95,53.87,53.91,127500.0,34.8971,34.8971,34.8453,34.8712,127500.0
2006-10-30 15:25:00,53.91,53.92,53.89,53.89,89900.0,34.8712,34.8777,34.8583,34.8583,89900.0
2006-10-30 15:30:00,53.89,53.91,53.87,53.9,88400.0,34.8583,34.8712,34.8453,34.8647,88400.0
2006-10-30 15:35:00,53.9,53.94,53.89,53.93,114200.0,34.8647,34.8906,34.8583,34.8841,114200.0
2006-10-30 15:40:00,53.94,53.96,53.93,53.93,90700.0,34.8906,34.9035,34.8841,34.8841,90700.0
2006-10-30 15:45:00,53.93,53.98,53.92,53.95,137800.0,34.8841,34.9165,34.8777,34.8971,137800.0
2006-10-30 15:50:00,53.94,53.95,53.88,53.88,97100.0,34.8906,34.8971,34.8518,34.8518,97100.0
2006-10-30 15:55:00,53.88,53.92,53.87,53.92,153700.0,34.8518,34.8777,34.8453,34.8777,153700.0
2006-10-31 09:30:00,54.13,54.29,54.11,54.2,382400.0,35.0135,35.117,35.0006,35.0588,382400.0
2006-10-31 09:35:00,54.2,54.23,54.15,54.22,140300.0,35.0588,35.0782,35.0264,35.0717,140300.0
2006-10-31 09:40:00,54.22,54.22,54.19,54.2,124100.0,35.0717,35.0717,35.0523,35.0588,124100.0
2006-10-31 09:45:00,54.21,54.26,54.2,54.23,192400.0,35.0652,35.0976,35.0588,35.0782,192400.0
2006-10-31 09:50:00,54.24,54.27,54.24,54.26,165100.0,35.0846,35.1041,35.0846,35.0976,165100.0
2006-10-31 09:55:00,54.26,54.28,54.19,54.2,200800.0,35.0976,35.1105,35.0523,35.0588,200800.0
2006-10-31 10:00:00,54.2,54.21,54.13,54.14,243900.0,35.0588,35.0652,35.0135,35.02,243900.0
2006-10-31 10:05:00,54.14,54.17,54.11,54.15,184900.0,35.02,35.0394,35.0006,35.0264,184900.0
2006-10-31 10:10:00,54.15,54.16,54.11,54.12,109000.0,35.0264,35.0329,35.0006,35.007,109000.0
2006-10-31 10:15:00,54.11,54.12,54.07,54.07,134500.0,35.0006,35.007,34.9747,34.9747,134500.0
2006-10-31 10:20:00,54.07,54.11,54.03,54.1,138300.0,34.9747,35.0006,34.9488,34.9941,138300.0
2006-10-31 10:25:00,54.09,54.1,54.04,54.05,65600.0,34.9876,34.9941,34.9553,34.9617,65600.0
2006-10-31 10:30:00,54.06,54.14,54.05,54.12,98300.0,34.9682,35.02,34.9617,35.007,98300.0
2006-10-31 10:35:00,54.12,54.14,54.09,54.1,55700.0,35.007,35.02,34.9876,34.9941,55700.0
2006-10-31 10:40:00,54.1,54.14,54.1,54.13,111700.0,34.9941,35.02,34.9941,35.0135,111700.0
2006-10-31 10:45:00,54.13,54.14,54.11,54.12,81800.0,35.0135,35.02,35.0006,35.007,81800.0
2006-10-31 10:50:00,54.11,54.13,54.09,54.11,124500.0,35.0006,35.0135,34.9876,35.0006,124500.0
2006-10-31 10:55:00,54.11,54.13,54.1,54.11,82000.0,35.0006,35.0135,34.9941,35.0006,82000.0
2006-10-31 11:00:00,54.12,54.18,54.11,54.16,140800.0,35.007,35.0458,35.0006,35.0329,140800.0
2006-10-31 11:05:00,54.16,54.17,54.12,54.14,168600.0,35.0329,35.0394,35.007,35.02,168600.0
2006-10-31 11:10:00,54.13,54.23,54.13,54.2,83900.0,35.0135,35.0782,35.0135,35.0588,83900.0
2006-10-31 11:15:00,54.21,54.21,54.17,54.17,51800.0,35.0652,35.0652,35.0394,35.0394,51800.0
2006-10-31 11:20:00,54.17,54.17,54.15,54.16,39300.0,35.0394,35.0394,35.0264,35.0329,39300.0
2006-10-31 11:25:00,54.15,54.19,54.15,54.18,64200.0,35.0264,35.0523,35.0264,35.0458,64200.0
2006-10-31 11:30:00,54.17,54.22,54.17,54.22,58600.0,35.0394,35.0717,35.0394,35.0717,58600.0
2006-10-31 11:35:00,54.22,54.26,54.21,54.25,91800.0,35.0717,35.0976,35.0652,35.0911,91800.0
2006-10-31 11:40:00,54.26,54.27,54.22,54.22,71200.0,35.0976,35.1041,35.0717,35.0717,71200.0
2006-10-31 11:45:00,54.22,54.22,54.14,54.15,98700.0,35.0717,35.0717,35.02,35.0264,98700.0
2006-10-31 11:50:00,54.15,54.15,54.1,54.12,74200.0,35.0264,35.0264,34.9941,35.007,74200.0
2006-10-31 11:55:00,54.12,54.13,54.07,54.08,118800.0,35.007,35.0135,34.9747,34.9812,118800.0
2006-10-31 12:00:00,54.08,54.12,54.07,54.08,136500.0,34.9812,35.007,34.9747,34.9812,136500.0
2006-10-31 12:05:00,54.09,54.09,54.07,54.07,46800.0,34.9876,34.9876,34.9747,34.9747,46800.0
2006-10-31 12:10:00,54.07,54.09,54.02,54.02,76800.0,34.9747,34.9876,34.9423,34.9423,76800.0
2006-10-31 12:15:00,54.03,54.09,53.98,54.08,150100.0,34.9488,34.9876,34.9165,34.9812,150100.0
2006-10-31 12:20:00,54.08,54.09,54.04,54.08,105000.0,34.9812,34.9876,34.9553,34.9812,105000.0
2006-10-31 12:25:00,54.08,54.08,54.06,54.07,45500.0,34.9812,34.9812,34.9682,34.9747,45500.0
2006-10-31 12:30:00,54.08,54.08,54.04,54.05,65300.0,34.9812,34.9812,34.9553,34.9617,65300.0
2006-10-31 12:35:00,54.05,54.06,54.0,54.01,302600.0,34.9617,34.9682,34.9294,34.9359,302600.0
2006-10-31 12:40:00,54.01,54.03,54.0,54.03,105500.0,34.9359,34.9488,34.9294,34.9488,105500.0
2006-10-31 12:45:00,54.03,54.06,54.01,54.05,61300.0,34.9488,34.9682,34.9359,34.9617,61300.0
2006-10-31 12:50:00,54.06,54.08,54.04,54.06,93800.0,34.9682,34.9812,34.9553,34.9682,93800.0
2006-10-31 12:55:00,54.05,54.05,54.03,54.04,74000.0,34.9617,34.9617,34.9488,34.9553,74000.0
2006-10-31 13:00:00,54.05,54.05,54.01,54.04,86600.0,34.9617,34.9617,34.9359,34.9553,86600.0
2006-10-31 13:05:00,54.05,54.05,53.95,53.96,124400.0,34.9617,34.9617,34.8971,34.9035,124400.0
2006-10-31 13:10:00,53.95,53.99,53.95,53.97,59500.0,34.8971,34.9229,34.8971,34.91,59500.0
2006-10-31 13:15:00,53.96,53.98,53.94,53.96,98300.0,34.9035,34.9165,34.8906,34.9035,98300.0
2006-10-31 13:20:00,53.97,54.0,53.96,54.0,50900.0,34.91,34.9294,34.9035,34.9294,50900.0
2006-10-31 13:25:00,53.99,54.0,53.98,53.98,42900.0,34.9229,34.9294,34.9165,34.9165,42900.0
2006-10-31 13:30:00,53.98,54.01,53.98,54.0,145600.0,34.9165,34.9359,34.9165,34.9294,145600.0
2006-10-31 13:35:00,53.99,54.02,53.99,54.01,67100.0,34.9229,34.9423,34.9229,34.9359,67100.0
2006-10-31 13:40:00,54.01,54.05,54.0,54.04,81600.0,34.9359,34.9617,34.9294,34.9553,81600.0
2006-10-31 13:45:00,54.04,54.06,54.03,54.05,65900.0,34.9553,34.9682,34.9488,34.9617,65900.0
2006-10-31 13:50:00,54.04,54.07,54.03,54.07,40400.0,34.9553,34.9747,34.9488,34.9747,40400.0
2006-10-31 13:55:00,54.06,54.08,54.03,54.03,48200.0,34.9682,34.9812,34.9488,34.9488,48200.0
2006-10-31 14:00:00,54.02,54.03,54.01,54.01,55300.0,34.9423,34.9488,34.9359,34.9359,55300.0
2006-10-31 14:05:00,54.0,54.02,53.96,53.96,73400.0,34.9294,34.9423,34.9035,34.9035,73400.0
2006-10-31 14:10:00,53.96,54.01,53.96,54.0,85400.0,34.9035,34.9359,34.9035,34.9294,85400.0
2006-10-31 14:15:00,54.0,54.08,54.0,54.08,107800.0,34.9294,34.9812,34.9294,34.9812,107800.0
2006-10-31 14:20:00,54.07,54.08,54.02,54.02,87200.0,34.9747,34.9812,34.9423,34.9423,87200.0
2006-10-31 14:25:00,54.02,54.03,53.95,53.95,161600.0,34.9423,34.9488,34.8971,34.8971,161600.0
2006-10-31 14:30:00,53.95,53.96,53.91,53.95,184900.0,34.8971,34.9035,34.8712,34.8971,184900.0
2006-10-31 14:35:00,53.95,53.95,53.9,53.94,119400.0,34.8971,34.8971,34.8647,34.8906,119400.0
2006-10-31 14:40:00,53.94,53.95,53.91,53.92,57800.0,34.8906,34.8971,34.8712,34.8777,57800.0
2006-10-31 14:45:00,53.92,53.92,53.86,53.9,114700.0,34.8777,34.8777,34.8388,34.8647,114700.0
2006-10-31 14:50:00,53.9,53.91,53.89,53.9,54500.0,34.8647,34.8712,34.8583,34.8647,54500.0
2006-10-31 14:55:00,53.89,53.97,53.89,53.91,101600.0,34.8583,34.91,34.8583,34.8712,101600.0
2006-10-31 15:00:00,53.9,53.92,53.89,53.92,83300.0,34.8647,34.8777,34.8583,34.8777,83300.0
2006-10-31 15:05:00,53.92,53.95,53.91,53.95,84100.0,34.8777,34.8971,34.8712,34.8971,84100.0
2006-10-31 15:10:00,53.95,53.96,53.89,53.9,145700.0,34.8971,34.9035,34.8583,34.8647,145700.0
2006-10-31 15:15:00,53.9,53.91,53.88,53.88,86700.0,34.8647,34.8712,34.8518,34.8518,86700.0
2006-10-31 15:20:00,53.88,53.89,53.87,53.88,200100.0,34.8518,34.8583,34.8453,34.8518,200100.0
2006-10-31 15:25:00,53.88,53.95,53.88,53.91,155200.0,34.8518,34.8971,34.8518,34.8712,155200.0
2006-10-31 15:30:00,53.91,53.92,53.88,53.89,152800.0,34.8712,34.8777,34.8518,34.8583,152800.0
2006-10-31 15:35:00,53.89,53.98,53.88,53.98,159500.0,34.8583,34.9165,34.8518,34.9165,159500.0
2006-10-31 15:40:00,53.97,54.06,53.97,54.04,260600.0,34.91,34.9682,34.91,34.9553,260600.0
2006-10-31 15:45:00,54.05,54.05,53.95,53.95,158500.0,34.9617,34.9617,34.8971,34.8971,158500.0
2006-10-31 15:50:00,53.96,54.0,53.89,53.9,219800.0,34.9035,34.9294,34.8583,34.8647,219800.0
2006-10-31 15:55:00,53.9,53.91,53.83,53.84,290400.0,34.8647,34.8712,34.8194,34.8259,290400.0
2006-11-01 09:30:00,54.15,54.15,53.9,54.1,261100.0,35.0264,35.0264,34.8647,34.9941,261100.0
2006-11-01 09:35:00,54.09,54.1,54.03,54.04,123500.0,34.9876,34.9941,34.9488,34.9553,123500.0
2006-11-01 09:40:00,54.04,54.07,54.03,54.05,192200.0,34.9553,34.9747,34.9488,34.9617,192200.0
2006-11-01 09:45:00,54.04,54.06,53.99,54.0,221300.0,34.9553,34.9682,34.9229,34.9294,221300.0
2006-11-01 09:50:00,53.99,54.01,53.97,53.98,82300.0,34.9229,34.9359,34.91,34.9165,82300.0
2006-11-01 09:55:00,53.98,53.99,53.82,53.83,347800.0,34.9165,34.9229,34.813,34.8194,347800.0
2006-11-01 10:00:00,53.84,53.84,53.7,53.78,381700.0,34.8259,34.8259,34.7354,34.7871,381700.0
2006-11-01 10:05:00,53.78,53.88,53.75,53.77,292400.0,34.7871,34.8518,34.7677,34.7806,292400.0
2006-11-01 10:10:00,53.76,53.76,53.61,53.64,237400.0,34.7742,34.7742,34.6771,34.6965,237400.0
2006-11-01 10:15:00,53.63,53.67,53.57,53.66,234500.0,34.6901,34.7159,34.6513,34.7095,234500.0
2006-11-01 10:20:00,53.67,53.77,53.67,53.7,148500.0,34.7159,34.7806,34.7159,34.7354,148500.0
2006-11-01 10:25:00,53.7,53.71,53.61,53.7,162500.0,34.7354,34.7418,34.6771,34.7354,162500.0
2006-11-01 10:30:00,53.69,53.73,53.64,53.64,205000.0,34.7289,34.7548,34.6965,34.6965,205000.0
2006-11-01 10:35:00,53.64,53.7,53.62,53.65,115800.0,34.6965,34.7354,34.6836,34.703,115800.0
2006-11-01 10:40:00,53.65,53.69,53.64,53.65,122700.0,34.703,34.7289,34.6965,34.703,122700.0
2006-11-01 10:45:00,53.65,53.66,53.55,53.59,176600.0,34.703,34.7095,34.6383,34.6642,176600.0
2006-11-01 10:50:00,53.59,53.65,53.59,53.61,206900.0,34.6642,34.703,34.6642,34.6771,206900.0
2006-11-01 10:55:00,53.61,53.66,53.6,53.66,106600.0,34.6771,34.7095,34.6707,34.7095,106600.0
2006-11-01 11:00:00,53.66,53.75,53.66,53.67,158400.0,34.7095,34.7677,34.7095,34.7159,158400.0
2006-11-01 11:05:00,53.67,53.75,53.66,53.75,142700.0,34.7159,34.7677,34.7095,34.7677,142700.0
2006-11-01 11:10:00,53.75,53.78,53.73,53.74,160900.0,34.7677,34.7871,34.7548,34.7612,160900.0
2006-11-01 11:15:00,53.74,53.74,53.71,53.73,83000.0,34.7612,34.7612,34.7418,34.7548,83000.0
2006-11-01 11:20:00,53.72,53.75,53.69,53.73,160300.0,34.7483,34.7677,34.7289,34.7548,160300.0
2006-11-01 11:25:00,53.73,53.74,53.67,53.7,155800.0,34.7548,34.7612,34.7159,34.7354,155800.0
2006-11-01 11:30:00,53.7,53.7,53.63,53.65,121700.0,34.7354,34.7354,34.6901,34.703,121700.0
2006-11-01 11:35:00,53.64,53.69,53.6,53.69,163200.0,34.6965,34.7289,34.6707,34.7289,163200.0
2006-11-01 11:40:00,53.69,53.7,53.66,53.68,89300.0,34.7289,34.7354,34.7095,34.7224,89300.0
2006-11-01 11:45:00,53.68,53.69,53.65,53.66,114000.0,34.7224,34.7289,34.703,34.7095,114000.0
2006-11-01 11:50:00,53.64,53.65,53.58,53.61,165600.0,34.6965,34.703,34.6577,34.6771,165600.0
2006-11-01 11:55:00,53.61,53.62,53.57,53.61,102300.0,34.6771,34.6836,34.6513,34.6771,102300.0
2006-11-01 12:00:00,53.61,53.63,53.59,53.63,84200.0,34.6771,34.6901,34.6642,34.6901,84200.0
2006-11-01 12:05:00,53.63,53.67,53.62,53.67,135400.0,34.6901,34.7159,34.6836,34.7159,135400.0
2006-11-01 12:10:00,53.67,53.72,53.66,53.71,68700.0,34.7159,34.7483,34.7095,34.7418,68700.0
2006-11-01 12:15:00,53.7,53.76,53.7,53.75,153100.0,34.7354,34.7742,34.7354,34.7677,153100.0
2006-11-01 12:20:00,53.75,53.76,53.73,53.74,69100.0,34.7677,34.7742,34.7548,34.7612,69100.0
2006-11-01 12:25:00,53.73,53.75,53.71,53.73,123700.0,34.7548,34.7677,34.7418,34.7548,123700.0
2006-11-01 12:30:00,53.74,53.76,53.71,53.76,150000.0,34.7612,34.7742,34.7418,34.7742,150000.0
2006-11-01 12:35:00,53.75,53.78,53.75,53.78,88600.0,34.7677,34.7871,34.7677,34.7871,88600.0
2006-11-01 12:40:00,53.77,53.78,53.74,53.76,111400.0,34.7806,34.7871,34.7612,34.7742,111400.0
2006-11-01 12:45:00,53.75,53.76,53.73,53.73,119600.0,34.7677,34.7742,34.7548,34.7548,119600.0
2006-11-01 12:50:00,53.72,53.73,53.67,53.67,119400.0,34.7483,34.7548,34.7159,34.7159,119400.0
2006-11-01 12:55:00,53.68,53.68,53.6,53.61,76500.0,34.7224,34.7224,34.6707,34.6771,76500.0
2006-11-01 13:00:00,53.61,53.63,53.59,53.6,155800.0,34.6771,34.6901,34.6642,34.6707,155800.0
2006-11-01 13:05:00,53.6,53.64,53.6,53.63,96300.0,34.6707,34.6965,34.6707,34.6901,96300.0
2006-11-01 13:10:00,53.63,53.66,53.6,53.6,83700.0,34.6901,34.7095,34.6707,34.6707,83700.0
2006-11-01 13:15:00,53.6,53.6,53.55,53.58,147500.0,34.6707,34.6707,34.6383,34.6577,147500.0
2006-11-01 13:20:00,53.58,53.66,53.58,53.64,84400.0,34.6577,34.7095,34.6577,34.6965,84400.0
2006-11-01 13:25:00,53.63,53.66,53.62,53.65,73300.0,34.6901,34.7095,34.6836,34.703,73300.0
2006-11-01 13:30:00,53.65,53.67,53.64,53.67,56000.0,34.703,34.7159,34.6965,34.7159,56000.0
2006-11-01 13:35:00,53.67,53.67,53.61,53.63,75100.0,34.7159,34.7159,34.6771,34.6901,75100.0
2006-11-01 13:40:00,53.62,53.66,53.62,53.66,55900.0,34.6836,34.7095,34.6836,34.7095,55900.0
2006-11-01 13:45:00,53.66,53.72,53.66,53.67,114500.0,34.7095,34.7483,34.7095,34.7159,114500.0
2006-11-01 13:50:00,53.68,53.7,53.68,53.7,63100.0,34.7224,34.7354,34.7224,34.7354,63100.0
2006-11-01 13:55:00,53.7,53.7,53.67,53.69,107700.0,34.7354,34.7354,34.7159,34.7289,107700.0
2006-11-01 14:00:00,53.69,53.73,53.67,53.73,66900.0,34.7289,34.7548,34.7159,34.7548,66900.0
2006-11-01 14:05:00,53.72,53.72,53.67,53.69,160200.0,34.7483,34.7483,34.7159,34.7289,160200.0
2006-11-01 14:10:00,53.69,53.69,53.67,53.68,64600.0,34.7289,34.7289,34.7159,34.7224,64600.0
2006-11-01 14:15:00,53.67,53.7,53.64,53.68,167700.0,34.7159,34.7354,34.6965,34.7224,167700.0
2006-11-01 14:20:00,53.68,53.7,53.66,53.66,107800.0,34.7224,34.7354,34.7095,34.7095,107800.0
2006-11-01 14:25:00,53.66,53.7,53.64,53.7,119400.0,34.7095,34.7354,34.6965,34.7354,119400.0
2006-11-01 14:30:00,53.69,53.71,53.69,53.71,79200.0,34.7289,34.7418,34.7289,34.7418,79200.0
2006-11-01 14:35:00,53.71,53.72,53.66,53.67,148200.0,34.7418,34.7483,34.7095,34.7159,148200.0
2006-11-01 14:40:00,53.67,53.7,53.66,53.67,100100.0,34.7159,34.7354,34.7095,34.7159,100100.0
2006-11-01 14:45:00,53.68,53.68,53.62,53.65,146000.0,34.7224,34.7224,34.6836,34.703,146000.0
2006-11-01 14:50:00,53.65,53.66,53.63,53.65,95800.0,34.703,34.7095,34.6901,34.703,95800.0
2006-11-01 14:55:00,53.66,53.67,53.63,53.64,86100.0,34.7095,34.7159,34.6901,34.6965,86100.0
2006-11-01 15:00:00,53.64,53.64,53.58,53.59,139900.0,34.6965,34.6965,34.6577,34.6642,139900.0
2006-11-01 15:05:00,53.58,53.59,53.51,53.53,168100.0,34.6577,34.6642,34.6125,34.6254,168100.0
2006-11-01 15:10:00,53.52,53.58,53.5,53.57,163700.0,34.6189,34.6577,34.606,34.6513,163700.0
2006-11-01 15:15:00,53.57,53.62,53.55,53.57,183600.0,34.6513,34.6836,34.6383,34.6513,183600.0
2006-11-01 15:20:00,53.57,53.59,53.54,53.58,171800.0,34.6513,34.6642,34.6319,34.6577,171800.0
2006-11-01 15:25:00,53.59,53.59,53.54,53.57,104400.0,34.6642,34.6642,34.6319,34.6513,104400.0
2006-11-01 15:30:00,53.57,53.63,53.57,53.63,198500.0,34.6513,34.6901,34.6513,34.6901,198500.0
2006-11-01 15:35:00,53.63,53.63,53.57,53.58,204700.0,34.6901,34.6901,34.6513,34.6577,204700.0
2006-11-01 15:40:00,53.58,53.65,53.56,53.65,225500.0,34.6577,34.703,34.6448,34.703,225500.0
2006-11-01 15:45:00,53.65,53.71,53.61,53.61,208500.0,34.703,34.7418,34.6771,34.6771,208500.0
2006-11-01 15:50:00,53.61,53.66,53.61,53.64,199000.0,34.6771,34.7095,34.6771,34.6965,199000.0
2006-11-01 15:55:00,53.64,53.65,53.59,53.6,254000.0,34.6965,34.703,34.6642,34.6707,254000.0
2006-11-02 09:30:00,53.36,53.49,53.35,53.4,341400.0,34.5154,34.5995,34.509,34.5413,341400.0
2006-11-02 09:35:00,53.4,53.49,53.36,53.48,120800.0,34.5413,34.5995,34.5154,34.593,120800.0
2006-11-02 09:40:00,53.49,53.49,53.38,53.39,113400.0,34.5995,34.5995,34.5284,34.5348,113400.0
2006-11-02 09:45:00,53.4,53.44,53.37,53.43,133200.0,34.5413,34.5672,34.5219,34.5607,133200.0
2006-11-02 09:50:00,53.43,53.46,53.39,53.43,55600.0,34.5607,34.5801,34.5348,34.5607,55600.0
2006-11-02 09:55:00,53.44,53.47,53.43,53.44,98400.0,34.5672,34.5866,34.5607,34.5672,98400.0
2006-11-02 10:00:00,53.44,53.59,53.42,53.58,255800.0,34.5672,34.6642,34.5542,34.6577,255800.0
2006-11-02 10:05:00,53.59,53.59,53.48,53.53,134500.0,34.6642,34.6642,34.593,34.6254,134500.0
2006-11-02 10:10:00,53.52,53.53,53.45,53.45,74000.0,34.6189,34.6254,34.5736,34.5736,74000.0
2006-11-02 10:15:00,53.46,53.57,53.45,53.56,82700.0,34.5801,34.6513,34.5736,34.6448,82700.0
2006-11-02 10:20:00,53.56,53.69,53.56,53.65,92300.0,34.6448,34.7289,34.6448,34.703,92300.0
2006-11-02 10:25:00,53.65,53.65,53.61,53.62,102200.0,34.703,34.703,34.6771,34.6836,102200.0
2006-11-02 10:30:00,53.63,53.65,53.59,53.6,126700.0,34.6901,34.703,34.6642,34.6707,126700.0
2006-11-02 10:35:00,53.6,53.66,53.58,53.66,118400.0,34.6707,34.7095,34.6577,34.7095,118400.0
2006-11-02 10:40:00,53.66,53.66,53.57,53.58,62600.0,34.7095,34.7095,34.6513,34.6577,62600.0
2006-11-02 10:45:00,53.58,53.59,53.55,53.56,57900.0,34.6577,34.6642,34.6383,34.6448,57900.0
2006-11-02 10:50:00,53.55,53.62,53.55,53.61,145500.0,34.6383,34.6836,34.6383,34.6771,145500.0
2006-11-02 10:55:00,53.61,53.62,53.53,53.54,152800.0,34.6771,34.6836,34.6254,34.6319,152800.0
2006-11-02 11:00:00,53.53,53.58,53.53,53.56,71100.0,34.6254,34.6577,34.6254,34.6448,71100.0
2006-11-02 11:05:00,53.56,53.6,53.55,53.58,135000.0,34.6448,34.6707,34.6383,34.6577,135000.0
2006-11-02 11:10:00,53.58,53.6,53.56,53.58,139000.0,34.6577,34.6707,34.6448,34.6577,139000.0
2006-11-02 11:15:00,53.58,53.61,53.56,53.58,62600.0,34.6577,34.6771,34.6448,34.6577,62600.0
2006-11-02 11:20:00,53.6,53.64,53.59,53.6,167700.0,34.6707,34.6965,34.6642,34.6707,167700.0
2006-11-02 11:25:00,53.59,53.6,53.52,53.53,69900.0,34.6642,34.6707,34.6189,34.6254,69900.0
2006-11-02 11:30:00,53.53,53.54,53.47,53.47,106100.0,34.6254,34.6319,34.5866,34.5866,106100.0
2006-11-02 11:35:00,53.49,53.49,53.46,53.47,123400.0,34.5995,34.5995,34.5801,34.5866,123400.0
2006-11-02 11:40:00,53.48,53.52,53.47,53.52,60600.0,34.593,34.6189,34.5866,34.6189,60600.0
2006-11-02 11:45:00,53.51,53.53,53.47,53.51,90800.0,34.6125,34.6254,34.5866,34.6125,90800.0
2006-11-02 11:50:00,53.5,53.51,53.46,53.47,127500.0,34.606,34.6125,34.5801,34.5866,127500.0
2006-11-02 11:55:00,53.47,53.49,53.46,53.47,52400.0,34.5866,34.5995,34.5801,34.5866,52400.0
2006-11-02 12:00:00,53.46,53.47,53.44,53.45,71700.0,34.5801,34.5866,34.5672,34.5736,71700.0
2006-11-02 12:05:00,53.45,53.46,53.42,53.46,102900.0,34.5736,34.5801,34.5542,34.5801,102900.0
2006-11-02 12:10:00,53.46,53.5,53.45,53.47,50700.0,34.5801,34.606,34.5736,34.5866,50700.0
2006-11-02 12:15:00,53.46,53.51,53.46,53.48,96900.0,34.5801,34.6125,34.5801,34.593,96900.0
2006-11-02 12:20:00,53.48,53.48,53.45,53.45,22100.0,34.593,34.593,34.5736,34.5736,22100.0
2006-11-02 12:25:00,53.46,53.46,53.43,53.44,32600.0,34.5801,34.5801,34.5607,34.5672,32600.0
2006-11-02 12:30:00,53.45,53.45,53.43,53.43,67600.0,34.5736,34.5736,34.5607,34.5607,67600.0
2006-11-02 12:35:00,53.43,53.43,53.41,53.43,25700.0,34.5607,34.5607,34.5478,34.5607,25700.0
2006-11-02 12:40:00,53.42,53.43,53.39,53.4,116300.0,34.5542,34.5607,34.5348,34.5413,116300.0
2006-11-02 12:45:00,53.39,53.4,53.39,53.39,53100.0,34.5348,34.5413,34.5348,34.5348,53100.0
2006-11-02 12:50:00,53.39,53.4,53.35,53.35,69800.0,34.5348,34.5413,34.509,34.509,69800.0
2006-11-02 12:55:00,53.35,53.39,53.35,53.36,39900.0,34.509,34.5348,34.509,34.5154,39900.0
2006-11-02 13:00:00,53.36,53.36,53.3,53.31,78000.0,34.5154,34.5154,34.4766,34.4831,78000.0
2006-11-02 13:05:00,53.3,53.32,53.3,53.31,57000.0,34.4766,34.4896,34.4766,34.4831,57000.0
2006-11-02 13:10:00,53.3,53.33,53.3,53.31,68600.0,34.4766,34.496,34.4766,34.4831,68600.0
2006-11-02 13:15:00,53.31,53.35,53.31,53.33,40000.0,34.4831,34.509,34.4831,34.496,40000.0
2006-11-02 13:20:00,53.33,53.33,53.27,53.28,64200.0,34.496,34.496,34.4572,34.4637,64200.0
2006-11-02 13:25:00,53.28,53.28,53.23,53.24,145700.0,34.4637,34.4637,34.4313,34.4378,145700.0
2006-11-02 13:30:00,53.24,53.26,53.22,53.26,76500.0,34.4378,34.4507,34.4249,34.4507,76500.0
2006-11-02 13:35:00,53.26,53.3,53.25,53.27,85800.0,34.4507,34.4766,34.4443,34.4572,85800.0
2006-11-02 13:40:00,53.28,53.35,53.27,53.34,82200.0,34.4637,34.509,34.4572,34.5025,82200.0
2006-11-02 13:45:00,53.33,53.34,53.28,53.33,65500.0,34.496,34.5025,34.4637,34.496,65500.0
2006-11-02 13:50:00,53.33,53.34,53.32,53.32,31200.0,34.496,34.5025,34.4896,34.4896,31200.0
2006-11-02 13:55:00,53.33,53.35,53.29,53.34,79600.0,34.496,34.509,34.4701,34.5025,79600.0
2006-11-02 14:00:00,53.33,53.4,53.32,53.39,51900.0,34.496,34.5413,34.4896,34.5348,51900.0
2006-11-02 14:05:00,53.39,53.39,53.36,53.37,35900.0,34.5348,34.5348,34.5154,34.5219,35900.0
2006-11-02 14:10:00,53.37,53.4,53.36,53.4,106400.0,34.5219,34.5413,34.5154,34.5413,106400.0
2006-11-02 14:15:00,53.4,53.43,53.37,53.39,112700.0,34.5413,34.5607,34.5219,34.5348,112700.0
2006-11-02 14:20:00,53.39,53.46,53.38,53.45,167500.0,34.5348,34.5801,34.5284,34.5736,167500.0
2006-11-02 14:25:00,53.44,53.49,53.43,53.47,75900.0,34.5672,34.5995,34.5607,34.5866,75900.0
2006-11-02 14:30:00,53.48,53.49,53.47,53.48,31300.0,34.593,34.5995,34.5866,34.593,31300.0
2006-11-02 14:35:00,53.47,53.49,53.42,53.42,84100.0,34.5866,34.5995,34.5542,34.5542,84100.0
2006-11-02 14:40:00,53.41,53.44,53.41,53.43,48400.0,34.5478,34.5672,34.5478,34.5607,48400.0
2006-11-02 14:45:00,53.42,53.45,53.42,53.45,36400.0,34.5542,34.5736,34.5542,34.5736,36400.0
2006-11-02 14:50:00,53.44,53.45,53.4,53.41,63800.0,34.5672,34.5736,34.5413,34.5478,63800.0
2006-11-02 14:55:00,53.4,53.45,53.4,53.43,73300.0,34.5413,34.5736,34.5413,34.5607,73300.0
2006-11-02 15:00:00,53.44,53.49,53.42,53.49,63800.0,34.5672,34.5995,34.5542,34.5995,63800.0
2006-11-02 15:05:00,53.49,53.49,53.45,53.45,58800.0,34.5995,34.5995,34.5736,34.5736,58800.0
2006-11-02 15:10:00,53.45,53.51,53.44,53.51,76200.0,34.5736,34.6125,34.5672,34.6125,76200.0
2006-11-02 15:15:00,53.51,53.53,53.49,53.53,89600.0,34.6125,34.6254,34.5995,34.6254,89600.0
2006-11-02 15:20:00,53.52,53.55,53.52,53.52,109700.0,34.6189,34.6383,34.6189,34.6189,109700.0
2006-11-02 15:25:00,53.52,53.53,53.49,53.52,90600.0,34.6189,34.6254,34.5995,34.6189,90600.0
2006-11-02 15:30:00,53.52,53.58,53.51,53.56,89500.0,34.6189,34.6577,34.6125,34.6448,89500.0
2006-11-02 15:35:00,53.57,53.59,53.56,53.59,117200.0,34.6513,34.6642,34.6448,34.6642,117200.0
2006-11-02 15:40:00,53.58,53.62,53.58,53.62,327300.0,34.6577,34.6836,34.6577,34.6836,327300.0
2006-11-02 15:45:00,53.62,53.64,53.56,53.57,223100.0,34.6836,34.6965,34.6448,34.6513,223100.0
2006-11-02 15:50:00,53.58,53.59,53.56,53.59,115000.0,34.6577,34.6642,34.6448,34.6642,115000.0
2006-11-02 15:55:00,53.59,53.59,53.51,53.52,198300.0,34.6642,34.6642,34.6125,34.6189,198300.0
2006-11-03 09:30:00,53.55,53.69,53.55,53.64,322100.0,34.6383,34.7289,34.6383,34.6965,322100.0
2006-11-03 09:35:00,53.64,53.65,53.6,53.61,159200.0,34.6965,34.703,34.6707,34.6771,159200.0
2006-11-03 09:40:00,53.62,53.62,53.58,53.6,137800.0,34.6836,34.6836,34.6577,34.6707,137800.0
2006-11-03 09:45:00,53.59,53.6,53.51,53.51,136500.0,34.6642,34.6707,34.6125,34.6125,136500.0
2006-11-03 09:50:00,53.53,53.56,53.51,53.55,158800.0,34.6254,34.6448,34.6125,34.6383,158800.0
2006-11-03 09:55:00,53.54,53.55,53.47,53.47,87700.0,34.6319,34.6383,34.5866,34.5866,87700.0
2006-11-03 10:00:00,53.48,53.56,53.48,53.54,155300.0,34.593,34.6448,34.593,34.6319,155300.0
2006-11-03 10:05:00,53.54,53.59,53.5,53.54,177200.0,34.6319,34.6642,34.606,34.6319,177200.0
2006-11-03 10:10:00,53.54,53.59,53.53,53.58,87500.0,34.6319,34.6642,34.6254,34.6577,87500.0
2006-11-03 10:15:00,53.58,53.59,53.56,53.56,70500.0,34.6577,34.6642,34.6448,34.6448,70500.0
2006-11-03 10:20:00,53.56,53.6,53.55,53.6,117600.0,34.6448,34.6707,34.6383,34.6707,117600.0
2006-11-03 10:25:00,53.59,53.59,53.52,53.53,89500.0,34.6642,34.6642,34.6189,34.6254,89500.0
2006-11-03 10:30:00,53.53,53.55,53.49,53.51,80300.0,34.6254,34.6383,34.5995,34.6125,80300.0
2006-11-03 10:35:00,53.52,53.57,53.51,53.54,85700.0,34.6189,34.6513,34.6125,34.6319,85700.0
2006-11-03 10:40:00,53.55,53.6,53.54,53.57,61900.0,34.6383,34.6707,34.6319,34.6513,61900.0
2006-11-03 10:45:00,53.57,53.62,53.56,53.6,101400.0,34.6513,34.6836,34.6448,34.6707,101400.0
2006-11-03 10:50:00,53.61,53.62,53.59,53.59,82600.0,34.6771,34.6836,34.6642,34.6642,82600.0
2006-11-03 10:55:00,53.6,53.63,53.57,53.58,62600.0,34.6707,34.6901,34.6513,34.6577,62600.0
2006-11-03 11:00:00,53.58,53.63,53.58,53.6,64400.0,34.6577,34.6901,34.6577,34.6707,64400.0
2006-11-03 11:05:00,53.6,53.6,53.55,53.55,72300.0,34.6707,34.6707,34.6383,34.6383,72300.0
2006-11-03 11:10:00,53.56,53.59,53.55,53.56,81600.0,34.6448,34.6642,34.6383,34.6448,81600.0
2006-11-03 11:15:00,53.55,53.56,53.53,53.53,81600.0,34.6383,34.6448,34.6254,34.6254,81600.0
2006-11-03 11:20:00,53.54,53.56,53.5,53.5,126800.0,34.6319,34.6448,34.606,34.606,126800.0
2006-11-03 11:25:00,53.51,53.57,53.5,53.55,68300.0,34.6125,34.6513,34.606,34.6383,68300.0
2006-11-03 11:30:00,53.54,53.55,53.52,53.54,66900.0,34.6319,34.6383,34.6189,34.6319,66900.0
2006-11-03 11:35:00,53.54,53.59,53.53,53.58,66800.0,34.6319,34.6642,34.6254,34.6577,66800.0
2006-11-03 11:40:00,53.58,53.58,53.54,53.54,45600.0,34.6577,34.6577,34.6319,34.6319,45600.0
2006-11-03 11:45:00,53.54,53.54,53.47,53.48,113600.0,34.6319,34.6319,34.5866,34.593,113600.0
2006-11-03 11:50:00,53.48,53.52,53.47,53.51,71400.0,34.593,34.6189,34.5866,34.6125,71400.0
2006-11-03 11:55:00,53.51,53.54,53.5,53.5,45700.0,34.6125,34.6319,34.606,34.606,45700.0
2006-11-03 12:00:00,53.5,53.51,53.48,53.51,44000.0,34.606,34.6125,34.593,34.6125,44000.0
2006-11-03 12:05:00,53.5,53.55,53.5,53.55,40700.0,34.606,34.6383,34.606,34.6383,40700.0
2006-11-03 12:10:00,53.55,53.55,53.51,53.51,28900.0,34.6383,34.6383,34.6125,34.6125,28900.0
2006-11-03 12:15:00,53.51,53.51,53.47,53.49,84000.0,34.6125,34.6125,34.5866,34.5995,84000.0
2006-11-03 12:20:00,53.49,53.5,53.48,53.5,84700.0,34.5995,34.606,34.593,34.606,84700.0
2006-11-03 12:25:00,53.5,53.5,53.46,53.47,116300.0,34.606,34.606,34.5801,34.5866,116300.0
2006-11-03 12:30:00,53.46,53.48,53.46,53.48,59000.0,34.5801,34.593,34.5801,34.593,59000.0
2006-11-03 12:35:00,53.48,53.48,53.47,53.48,26200.0,34.593,34.593,34.5866,34.593,26200.0
2006-11-03 12:40:00,53.48,53.5,53.47,53.5,87000.0,34.593,34.606,34.5866,34.606,87000.0
2006-11-03 12:45:00,53.49,53.52,53.48,53.5,77900.0,34.5995,34.6189,34.593,34.606,77900.0
2006-11-03 12:50:00,53.51,53.51,53.47,53.47,91600.0,34.6125,34.6125,34.5866,34.5866,91600.0
2006-11-03 12:55:00,53.47,53.48,53.45,53.45,25700.0,34.5866,34.593,34.5736,34.5736,25700.0
2006-11-03 13:00:00,53.45,53.45,53.4,53.4,80700.0,34.5736,34.5736,34.5413,34.5413,80700.0
2006-11-03 13:05:00,53.4,53.45,53.4,53.45,51900.0,34.5413,34.5736,34.5413,34.5736,51900.0
2006-11-03 13:10:00,53.45,53.46,53.41,53.44,36700.0,34.5736,34.5801,34.5478,34.5672,36700.0
2006-11-03 13:15:00,53.44,53.45,53.4,53.4,40800.0,34.5672,34.5736,34.5413,34.5413,40800.0
2006-11-03 13:20:00,53.41,53.52,53.41,53.49,81400.0,34.5478,34.6189,34.5478,34.5995,81400.0
2006-11-03 13:25:00,53.5,53.53,53.47,53.51,72800.0,34.606,34.6254,34.5866,34.6125,72800.0
2006-11-03 13:30:00,53.51,53.53,53.51,53.51,36100.0,34.6125,34.6254,34.6125,34.6125,36100.0
2006-11-03 13:35:00,53.51,53.53,53.47,53.49,29800.0,34.6125,34.6254,34.5866,34.5995,29800.0
2006-11-03 13:40:00,53.49,53.5,53.4,53.41,51300.0,34.5995,34.606,34.5413,34.5478,51300.0
2006-11-03 13:45:00,53.41,53.44,53.41,53.42,26500.0,34.5478,34.5672,34.5478,34.5542,26500.0
2006-11-03 13:50:00,53.42,53.44,53.4,53.42,31000.0,34.5542,34.5672,34.5413,34.5542,31000.0
2006-11-03 13:55:00,53.42,53.45,53.42,53.45,29800.0,34.5542,34.5736,34.5542,34.5736,29800.0
2006-11-03 14:00:00,53.45,53.45,53.42,53.42,63300.0,34.5736,34.5736,34.5542,34.5542,63300.0
2006-11-03 14:05:00,53.42,53.44,53.42,53.44,36800.0,34.5542,34.5672,34.5542,34.5672,36800.0
2006-11-03 14:10:00,53.44,53.45,53.42,53.45,67400.0,34.5672,34.5736,34.5542,34.5736,67400.0
2006-11-03 14:15:00,53.45,53.5,53.44,53.49,90200.0,34.5736,34.606,34.5672,34.5995,90200.0
2006-11-03 14:20:00,53.5,53.53,53.48,53.52,93700.0,34.606,34.6254,34.593,34.6189,93700.0
2006-11-03 14:25:00,53.52,53.54,53.5,53.53,63100.0,34.6189,34.6319,34.606,34.6254,63100.0
2006-11-03 14:30:00,53.52,53.57,53.52,53.57,45000.0,34.6189,34.6513,34.6189,34.6513,45000.0
2006-11-03 14:35:00,53.57,53.58,53.55,53.56,49600.0,34.6513,34.6577,34.6383,34.6448,49600.0
2006-11-03 14:40:00,53.55,53.56,53.51,53.51,40100.0,34.6383,34.6448,34.6125,34.6125,40100.0
2006-11-03 14:45:00,53.51,53.52,53.49,53.51,106500.0,34.6125,34.6189,34.5995,34.6125,106500.0
2006-11-03 14:50:00,53.51,53.52,53.49,53.49,99600.0,34.6125,34.6189,34.5995,34.5995,99600.0
2006-11-03 14:55:00,53.49,53.5,53.44,53.44,63500.0,34.5995,34.606,34.5672,34.5672,63500.0
2006-11-03 15:00:00,53.44,53.46,53.42,53.46,105100.0,34.5672,34.5801,34.5542,34.5801,105100.0
2006-11-03 15:05:00,53.45,53.49,53.43,53.45,108400.0,34.5736,34.5995,34.5607,34.5736,108400.0
2006-11-03 15:10:00,53.44,53.46,53.42,53.42,78100.0,34.5672,34.5801,34.5542,34.5542,78100.0
2006-11-03 15:15:00,53.42,53.45,53.42,53.42,55300.0,34.5542,34.5736,34.5542,34.5542,55300.0
2006-11-03 15:20:00,53.42,53.49,53.42,53.45,51700.0,34.5542,34.5995,34.5542,34.5736,51700.0
2006-11-03 15:25:00,53.46,53.5,53.44,53.5,121900.0,34.5801,34.606,34.5672,34.606,121900.0
2006-11-03 15:30:00,53.5,53.57,53.49,53.57,130600.0,34.606,34.6513,34.5995,34.6513,130600.0
2006-11-03 15:35:00,53.57,53.6,53.53,53.53,79300.0,34.6513,34.6707,34.6254,34.6254,79300.0
2006-11-03 15:40:00,53.53,53.54,53.46,53.49,264900.0,34.6254,34.6319,34.5801,34.5995,264900.0
2006-11-03 15:45:00,53.49,53.53,53.46,53.48,112500.0,34.5995,34.6254,34.5801,34.593,112500.0
2006-11-03 15:50:00,53.48,53.5,53.46,53.5,198600.0,34.593,34.606,34.5801,34.606,198600.0
2006-11-03 15:55:00,53.49,53.5,53.44,53.46,251700.0,34.5995,34.606,34.5672,34.5801,251700.0
2006-11-06 09:30:00,53.68,53.83,53.67,53.79,324100.0,34.7224,34.8194,34.7159,34.7936,324100.0
2006-11-06 09:35:00,53.79,53.85,53.75,53.75,107900.0,34.7936,34.8324,34.7677,34.7677,107900.0
2006-11-06 09:40:00,53.75,53.8,53.73,53.78,85600.0,34.7677,34.8,34.7548,34.7871,85600.0
2006-11-06 09:45:00,53.79,53.8,53.75,53.8,117100.0,34.7936,34.8,34.7677,34.8,117100.0
2006-11-06 09:50:00,53.8,53.83,53.78,53.8,110700.0,34.8,34.8194,34.7871,34.8,110700.0
2006-11-06 09:55:00,53.81,53.85,53.79,53.83,157500.0,34.8065,34.8324,34.7936,34.8194,157500.0
2006-11-06 10:00:00,53.83,53.98,53.81,53.92,307500.0,34.8194,34.9165,34.8065,34.8777,307500.0
2006-11-06 10:05:00,53.92,53.95,53.86,53.86,175900.0,34.8777,34.8971,34.8388,34.8388,175900.0
2006-11-06 10:10:00,53.86,53.98,53.84,53.95,207900.0,34.8388,34.9165,34.8259,34.8971,207900.0
2006-11-06 10:15:00,53.95,53.95,53.86,53.86,129400.0,34.8971,34.8971,34.8388,34.8388,129400.0
2006-11-06 10:20:00,53.86,53.89,53.85,53.86,145900.0,34.8388,34.8583,34.8324,34.8388,145900.0
2006-11-06 10:25:00,53.85,53.86,53.83,53.86,119200.0,34.8324,34.8388,34.8194,34.8388,119200.0
2006-11-06 10:30:00,53.86,53.87,53.83,53.84,140200.0,34.8388,34.8453,34.8194,34.8259,140200.0
2006-11-06 10:35:00,53.84,53.88,53.83,53.87,89500.0,34.8259,34.8518,34.8194,34.8453,89500.0
2006-11-06 10:40:00,53.88,53.88,53.84,53.86,74000.0,34.8518,34.8518,34.8259,34.8388,74000.0
2006-11-06 10:45:00,53.85,53.89,53.85,53.88,145800.0,34.8324,34.8583,34.8324,34.8518,145800.0
2006-11-06 10:50:00,53.88,53.9,53.84,53.87,160000.0,34.8518,34.8647,34.8259,34.8453,160000.0
2006-11-06 10:55:00,53.87,53.95,53.85,53.93,124600.0,34.8453,34.8971,34.8324,34.8841,124600.0
2006-11-06 11:00:00,53.93,53.97,53.93,53.96,167400.0,34.8841,34.91,34.8841,34.9035,167400.0
2006-11-06 11:05:00,53.96,53.99,53.95,53.97,151800.0,34.9035,34.9229,34.8971,34.91,151800.0
2006-11-06 11:10:00,53.97,54.04,53.96,54.0,354700.0,34.91,34.9553,34.9035,34.9294,354700.0
2006-11-06 11:15:00,54.01,54.04,54.0,54.02,197800.0,34.9359,34.9553,34.9294,34.9423,197800.0
2006-11-06 11:20:00,54.03,54.04,54.0,54.01,225400.0,34.9488,34.9553,34.9294,34.9359,225400.0
2006-11-06 11:25:00,54.0,54.0,53.98,54.0,131400.0,34.9294,34.9294,34.9165,34.9294,131400.0
2006-11-06 11:30:00,53.99,54.04,53.99,54.03,114700.0,34.9229,34.9553,34.9229,34.9488,114700.0
2006-11-06 11:35:00,54.03,54.05,54.03,54.05,108100.0,34.9488,34.9617,34.9488,34.9617,108100.0
2006-11-06 11:40:00,54.05,54.08,54.04,54.08,143900.0,34.9617,34.9812,34.9553,34.9812,143900.0
2006-11-06 11:45:00,54.08,54.13,54.08,54.12,168900.0,34.9812,35.0135,34.9812,35.007,168900.0
2006-11-06 11:50:00,54.13,54.13,54.12,54.12,71300.0,35.0135,35.0135,35.007,35.007,71300.0
2006-11-06 11:55:00,54.11,54.16,54.1,54.16,208900.0,35.0006,35.0329,34.9941,35.0329,208900.0
2006-11-06 12:00:00,54.16,54.18,54.16,54.17,131100.0,35.0329,35.0458,35.0329,35.0394,131100.0
2006-11-06 12:05:00,54.16,54.18,54.16,54.16,99500.0,35.0329,35.0458,35.0329,35.0329,99500.0
2006-11-06 12:10:00,54.17,54.18,54.16,54.17,86000.0,35.0394,35.0458,35.0329,35.0394,86000.0
2006-11-06 12:15:00,54.17,54.2,54.17,54.18,90900.0,35.0394,35.0588,35.0394,35.0458,90900.0
2006-11-06 12:20:00,54.19,54.19,54.18,54.18,32400.0,35.0523,35.0523,35.0458,35.0458,32400.0
2006-11-06 12:25:00,54.18,54.19,54.17,54.17,75900.0,35.0458,35.0523,35.0394,35.0394,75900.0
2006-11-06 12:30:00,54.18,54.18,54.16,54.17,52200.0,35.0458,35.0458,35.0329,35.0394,52200.0
2006-11-06 12:35:00,54.17,54.19,54.16,54.18,136500.0,35.0394,35.0523,35.0329,35.0458,136500.0
2006-11-06 12:40:00,54.19,54.19,54.14,54.16,91500.0,35.0523,35.0523,35.02,35.0329,91500.0
2006-11-06 12:45:00,54.16,54.18,54.16,54.17,42700.0,35.0329,35.0458,35.0329,35.0394,42700.0
2006-11-06 12:50:00,54.18,54.18,54.15,54.16,80800.0,35.0458,35.0458,35.0264,35.0329,80800.0
2006-11-06 12:55:00,54.16,54.17,54.13,54.15,54100.0,35.0329,35.0394,35.0135,35.0264,54100.0
2006-11-06 13:00:00,54.16,54.18,54.15,54.17,50000.0,35.0329,35.0458,35.0264,35.0394,50000.0
2006-11-06 13:05:00,54.18,54.2,54.18,54.19,54800.0,35.0458,35.0588,35.0458,35.0523,54800.0
2006-11-06 13:10:00,54.2,54.2,54.15,54.17,79600.0,35.0588,35.0588,35.0264,35.0394,79600.0
2006-11-06 13:15:00,54.16,54.2,54.16,54.19,112100.0,35.0329,35.0588,35.0329,35.0523,112100.0
2006-11-06 13:20:00,54.19,54.23,54.17,54.2,141700.0,35.0523,35.0782,35.0394,35.0588,141700.0
2006-11-06 13:25:00,54.18,54.2,54.15,54.17,76400.0,35.0458,35.0588,35.0264,35.0394,76400.0
2006-11-06 13:30:00,54.17,54.18,54.16,54.18,41300.0,35.0394,35.0458,35.0329,35.0458,41300.0
2006-11-06 13:35:00,54.18,54.18,54.15,54.16,157800.0,35.0458,35.0458,35.0264,35.0329,157800.0
2006-11-06 13:40:00,54.17,54.17,54.13,54.14,69800.0,35.0394,35.0394,35.0135,35.02,69800.0
2006-11-06 13:45:00,54.14,54.15,54.13,54.14,210800.0,35.02,35.0264,35.0135,35.02,210800.0
2006-11-06 13:50:00,54.15,54.16,54.14,54.14,48100.0,35.0264,35.0329,35.02,35.02,48100.0
2006-11-06 13:55:00,54.14,54.16,54.12,54.16,63400.0,35.02,35.0329,35.007,35.0329,63400.0
2006-11-06 14:00:00,54.16,54.16,54.15,54.16,73800.0,35.0329,35.0329,35.0264,35.0329,73800.0
2006-11-06 14:05:00,54.16,54.16,54.15,54.15,50600.0,35.0329,35.0329,35.0264,35.0264,50600.0
2006-11-06 14:10:00,54.16,54.16,54.15,54.16,91400.0,35.0329,35.0329,35.0264,35.0329,91400.0
2006-11-06 14:15:00,54.15,54.19,54.15,54.19,81300.0,35.0264,35.0523,35.0264,35.0523,81300.0
2006-11-06 14:20:00,54.19,54.2,54.18,54.18,57900.0,35.0523,35.0588,35.0458,35.0458,57900.0
2006-11-06 14:25:00,54.19,54.19,54.16,54.17,123400.0,35.0523,35.0523,35.0329,35.0394,123400.0
2006-11-06 14:30:00,54.17,54.23,54.16,54.2,94900.0,35.0394,35.0782,35.0329,35.0588,94900.0
2006-11-06 14:35:00,54.2,54.21,54.19,54.19,45700.0,35.0588,35.0652,35.0523,35.0523,45700.0
2006-11-06 14:40:00,54.2,54.2,54.16,54.17,218100.0,35.0588,35.0588,35.0329,35.0394,218100.0
2006-11-06 14:45:00,54.18,54.2,54.17,54.19,105100.0,35.0458,35.0588,35.0394,35.0523,105100.0
2006-11-06 14:50:00,54.19,54.2,54.17,54.18,135500.0,35.0523,35.0588,35.0394,35.0458,135500.0
2006-11-06 14:55:00,54.19,54.19,54.17,54.18,98100.0,35.0523,35.0523,35.0394,35.0458,98100.0
2006-11-06 15:00:00,54.18,54.2,54.17,54.19,113500.0,35.0458,35.0588,35.0394,35.0523,113500.0
2006-11-06 15:05:00,54.2,54.24,54.19,54.23,189300.0,35.0588,35.0846,35.0523,35.0782,189300.0
2006-11-06 15:10:00,54.23,54.24,54.22,54.22,103400.0,35.0782,35.0846,35.0717,35.0717,103400.0
2006-11-06 15:15:00,54.23,54.24,54.21,54.22,121800.0,35.0782,35.0846,35.0652,35.0717,121800.0
2006-11-06 15:20:00,54.23,54.24,54.22,54.24,118100.0,35.0782,35.0846,35.0717,35.0846,118100.0
2006-11-06 15:25:00,54.23,54.25,54.22,54.22,110800.0,35.0782,35.0911,35.0717,35.0717,110800.0
2006-11-06 15:30:00,54.23,54.25,54.22,54.22,167000.0,35.0782,35.0911,35.0717,35.0717,167000.0
2006-11-06 15:35:00,54.23,54.23,54.17,54.17,158600.0,35.0782,35.0782,35.0394,35.0394,158600.0
2006-11-06 15:40:00,54.17,54.2,54.15,54.2,210500.0,35.0394,35.0588,35.0264,35.0588,210500.0
2006-11-06 15:45:00,54.21,54.23,54.2,54.22,202100.0,35.0652,35.0782,35.0588,35.0717,202100.0
2006-11-06 15:50:00,54.23,54.23,54.15,54.15,154700.0,35.0782,35.0782,35.0264,35.0264,154700.0
2006-11-06 15:55:00,54.16,54.22,54.14,54.2,580100.0,35.0329,35.0717,35.02,35.0588,580100.0
2006-11-07 09:30:00,54.22,54.22,54.16,54.18,184800.0,35.0717,35.0717,35.0329,35.0458,184800.0
2006-11-07 09:35:00,54.18,54.3,54.17,54.29,112300.0,35.0458,35.1235,35.0394,35.117,112300.0
2006-11-07 09:40:00,54.3,54.3,54.25,54.28,94800.0,35.1235,35.1235,35.0911,35.1105,94800.0
2006-11-07 09:45:00,54.28,54.35,54.27,54.34,138400.0,35.1105,35.1558,35.1041,35.1493,138400.0
2006-11-07 09:50:00,54.34,54.35,54.32,54.35,121200.0,35.1493,35.1558,35.1364,35.1558,121200.0
2006-11-07 09:55:00,54.35,54.44,54.35,54.43,118200.0,35.1558,35.214,35.1558,35.2075,118200.0
2006-11-07 10:00:00,54.42,54.44,54.39,54.41,79600.0,35.2011,35.214,35.1817,35.1946,79600.0
2006-11-07 10:05:00,54.41,54.48,54.4,54.48,101000.0,35.1946,35.2399,35.1881,35.2399,101000.0
2006-11-07 10:10:00,54.48,54.5,54.43,54.44,158700.0,35.2399,35.2528,35.2075,35.214,158700.0
2006-11-07 10:15:00,54.44,54.5,54.44,54.5,100700.0,35.214,35.2528,35.214,35.2528,100700.0
2006-11-07 10:20:00,54.5,54.51,54.47,54.48,136500.0,35.2528,35.2593,35.2334,35.2399,136500.0
2006-11-07 10:25:00,54.47,54.48,54.46,54.47,85000.0,35.2334,35.2399,35.227,35.2334,85000.0
2006-11-07 10:30:00,54.47,54.52,54.46,54.5,54700.0,35.2334,35.2658,35.227,35.2528,54700.0
2006-11-07 10:35:00,54.51,54.51,54.43,54.43,193900.0,35.2593,35.2593,35.2075,35.2075,193900.0
2006-11-07 10:40:00,54.43,54.44,54.38,54.38,168500.0,35.2075,35.214,35.1752,35.1752,168500.0
2006-11-07 10:45:00,54.39,54.45,54.36,54.45,244700.0,35.1817,35.2205,35.1623,35.2205,244700.0
2006-11-07 10:50:00,54.44,54.48,54.42,54.48,138800.0,35.214,35.2399,35.2011,35.2399,138800.0
2006-11-07 10:55:00,54.47,54.51,54.47,54.5,151300.0,35.2334,35.2593,35.2334,35.2528,151300.0
2006-11-07 11:00:00,54.49,54.51,54.48,54.5,122900.0,35.2464,35.2593,35.2399,35.2528,122900.0
2006-11-07 11:05:00,54.51,54.52,54.48,54.5,82000.0,35.2593,35.2658,35.2399,35.2528,82000.0
2006-11-07 11:10:00,54.5,54.52,54.49,54.52,82400.0,35.2528,35.2658,35.2464,35.2658,82400.0
2006-11-07 11:15:00,54.51,54.52,54.48,54.49,102000.0,35.2593,35.2658,35.2399,35.2464,102000.0
2006-11-07 11:20:00,54.49,54.5,54.46,54.47,107600.0,35.2464,35.2528,35.227,35.2334,107600.0
2006-11-07 11:25:00,54.46,54.48,54.46,54.46,51100.0,35.227,35.2399,35.227,35.227,51100.0
2006-11-07 11:30:00,54.47,54.47,54.44,54.46,58800.0,35.2334,35.2334,35.214,35.227,58800.0
2006-11-07 11:35:00,54.45,54.47,54.43,54.44,97300.0,35.2205,35.2334,35.2075,35.214,97300.0
2006-11-07 11:40:00,54.45,54.45,54.39,54.43,99200.0,35.2205,35.2205,35.1817,35.2075,99200.0
2006-11-07 11:45:00,54.43,54.46,54.4,54.4,85900.0,35.2075,35.227,35.1881,35.1881,85900.0
2006-11-07 11:50:00,54.4,54.46,54.39,54.46,71800.0,35.1881,35.227,35.1817,35.227,71800.0
2006-11-07 11:55:00,54.46,54.55,54.45,54.5,128900.0,35.227,35.2852,35.2205,35.2528,128900.0
2006-11-07 12:00:00,54.49,54.55,54.43,54.55,94900.0,35.2464,35.2852,35.2075,35.2852,94900.0
2006-11-07 12:05:00,54.55,54.56,54.5,54.52,75400.0,35.2852,35.2916,35.2528,35.2658,75400.0
2006-11-07 12:10:00,54.52,54.54,54.49,54.52,58500.0,35.2658,35.2787,35.2464,35.2658,58500.0
2006-11-07 12:15:00,54.52,54.58,54.51,54.53,123400.0,35.2658,35.3046,35.2593,35.2722,123400.0
2006-11-07 12:20:00,54.52,54.53,54.5,54.51,31100.0,35.2658,35.2722,35.2528,35.2593,31100.0
2006-11-07 12:25:00,54.51,54.53,54.5,54.5,72900.0,35.2593,35.2722,35.2528,35.2528,72900.0
2006-11-07 12:30:00,54.5,54.54,54.49,54.53,51400.0,35.2528,35.2787,35.2464,35.2722,51400.0
2006-11-07 12:35:00,54.54,54.54,54.5,54.52,39200.0,35.2787,35.2787,35.2528,35.2658,39200.0
2006-11-07 12:40:00,54.52,54.54,54.51,54.53,59400.0,35.2658,35.2787,35.2593,35.2722,59400.0
2006-11-07 12:45:00,54.52,54.54,54.51,54.54,77000.0,35.2658,35.2787,35.2593,35.2787,77000.0
2006-11-07 12:50:00,54.54,54.58,54.53,54.58,76300.0,35.2787,35.3046,35.2722,35.3046,76300.0
2006-11-07 12:55:00,54.58,54.6,54.56,54.59,98400.0,35.3046,35.3175,35.2916,35.311,98400.0
2006-11-07 13:00:00,54.59,54.59,54.56,54.58,66300.0,35.311,35.311,35.2916,35.3046,66300.0
2006-11-07 13:05:00,54.59,54.6,54.57,54.58,87100.0,35.311,35.3175,35.2981,35.3046,87100.0
2006-11-07 13:10:00,54.59,54.61,54.58,54.58,96700.0,35.311,35.324,35.3046,35.3046,96700.0
2006-11-07 13:15:00,54.59,54.59,54.57,54.57,34300.0,35.311,35.311,35.2981,35.2981,34300.0
2006-11-07 13:20:00,54.57,54.58,54.56,54.56,23600.0,35.2981,35.3046,35.2916,35.2916,23600.0
2006-11-07 13:25:00,54.57,54.57,54.54,54.57,83400.0,35.2981,35.2981,35.2787,35.2981,83400.0
2006-11-07 13:30:00,54.57,54.62,54.56,54.6,78300.0,35.2981,35.3304,35.2916,35.3175,78300.0
2006-11-07 13:35:00,54.59,54.6,54.58,54.58,46500.0,35.311,35.3175,35.3046,35.3046,46500.0
2006-11-07 13:40:00,54.59,54.61,54.58,54.59,57300.0,35.311,35.324,35.3046,35.311,57300.0
2006-11-07 13:45:00,54.58,54.59,54.56,54.58,55800.0,35.3046,35.311,35.2916,35.3046,55800.0
2006-11-07 13:50:00,54.59,54.59,54.57,54.59,39800.0,35.311,35.311,35.2981,35.311,39800.0
2006-11-07 13:55:00,54.58,54.59,54.55,54.56,61700.0,35.3046,35.311,35.2852,35.2916,61700.0
2006-11-07 14:00:00,54.57,54.57,54.54,54.54,47900.0,35.2981,35.2981,35.2787,35.2787,47900.0
2006-11-07 14:05:00,54.55,54.6,54.54,54.6,112000.0,35.2852,35.3175,35.2787,35.3175,112000.0
2006-11-07 14:10:00,54.59,54.6,54.58,54.59,87700.0,35.311,35.3175,35.3046,35.311,87700.0
2006-11-07 14:15:00,54.59,54.6,54.58,54.6,52700.0,35.311,35.3175,35.3046,35.3175,52700.0
2006-11-07 14:20:00,54.6,54.6,54.58,54.6,111700.0,35.3175,35.3175,35.3046,35.3175,111700.0
2006-11-07 14:25:00,54.6,54.61,54.51,54.53,228400.0,35.3175,35.324,35.2593,35.2722,228400.0
2006-11-07 14:30:00,54.53,54.55,54.51,54.52,78400.0,35.2722,35.2852,35.2593,35.2658,78400.0
2006-11-07 14:35:00,54.52,54.52,54.5,54.51,63500.0,35.2658,35.2658,35.2528,35.2593,63500.0
2006-11-07 14:40:00,54.5,54.54,54.49,54.53,68900.0,35.2528,35.2787,35.2464,35.2722,68900.0
2006-11-07 14:45:00,54.52,54.54,54.52,54.52,54800.0,35.2658,35.2787,35.2658,35.2658,54800.0
2006-11-07 14:50:00,54.52,54.56,54.52,54.55,119100.0,35.2658,35.2916,35.2658,35.2852,119100.0
2006-11-07 14:55:00,54.56,54.56,54.53,54.53,147800.0,35.2916,35.2916,35.2722,35.2722,147800.0
2006-11-07 15:00:00,54.53,54.55,54.51,54.52,273900.0,35.2722,35.2852,35.2593,35.2658,273900.0
2006-11-07 15:05:00,54.52,54.55,54.49,54.55,145200.0,35.2658,35.2852,35.2464,35.2852,145200.0
2006-11-07 15:10:00,54.55,54.55,54.49,54.5,225800.0,35.2852,35.2852,35.2464,35.2528,225800.0
2006-11-07 15:15:00,54.49,54.51,54.48,54.49,53200.0,35.2464,35.2593,35.2399,35.2464,53200.0
2006-11-07 15:20:00,54.49,54.5,54.48,54.5,99900.0,35.2464,35.2528,35.2399,35.2528,99900.0
2006-11-07 15:25:00,54.5,54.52,54.48,54.48,108500.0,35.2528,35.2658,35.2399,35.2399,108500.0
2006-11-07 15:30:00,54.49,54.55,54.48,54.53,138000.0,35.2464,35.2852,35.2399,35.2722,138000.0
2006-11-07 15:35:00,54.53,54.55,54.48,54.49,133300.0,35.2722,35.2852,35.2399,35.2464,133300.0
2006-11-07 15:40:00,54.49,54.51,54.47,54.47,151400.0,35.2464,35.2593,35.2334,35.2334,151400.0
2006-11-07 15:45:00,54.47,54.48,54.33,54.35,233400.0,35.2334,35.2399,35.1429,35.1558,233400.0
2006-11-07 15:50:00,54.35,54.41,54.35,54.41,228700.0,35.1558,35.1946,35.1558,35.1946,228700.0
2006-11-07 15:55:00,54.4,54.43,54.4,54.41,191900.0,35.1881,35.2075,35.1881,35.1946,191900.0
2006-11-08 09:30:00,54.4,54.55,54.33,54.53,244100.0,35.1881,35.2852,35.1429,35.2722,244100.0
2006-11-08 09:35:00,54.54,54.56,54.4,54.48,137900.0,35.2787,35.2916,35.1881,35.2399,137900.0
2006-11-08 09:40:00,54.48,54.48,54.43,54.44,123500.0,35.2399,35.2399,35.2075,35.214,123500.0
2006-11-08 09:45:00,54.44,54.44,54.33,54.37,192000.0,35.214,35.214,35.1429,35.1687,192000.0
2006-11-08 09:50:00,54.36,54.43,54.31,54.41,223500.0,35.1623,35.2075,35.1299,35.1946,223500.0
2006-11-08 09:55:00,54.42,54.45,54.33,54.4,115200.0,35.2011,35.2205,35.1429,35.1881,115200.0
2006-11-08 10:00:00,54.4,54.43,54.36,54.41,151400.0,35.1881,35.2075,35.1623,35.1946,151400.0
2006-11-08 10:05:00,54.42,54.42,54.32,54.33,92000.0,35.2011,35.2011,35.1364,35.1429,92000.0
2006-11-08 10:10:00,54.33,54.34,54.28,54.29,71200.0,35.1429,35.1493,35.1105,35.117,71200.0
2006-11-08 10:15:00,54.29,54.29,54.2,54.23,205100.0,35.117,35.117,35.0588,35.0782,205100.0
2006-11-08 10:20:00,54.23,54.28,54.22,54.25,95400.0,35.0782,35.1105,35.0717,35.0911,95400.0
2006-11-08 10:25:00,54.26,54.3,54.24,54.29,66300.0,35.0976,35.1235,35.0846,35.117,66300.0
2006-11-08 10:30:00,54.29,54.3,54.24,54.28,115400.0,35.117,35.1235,35.0846,35.1105,115400.0
2006-11-08 10:35:00,54.28,54.37,54.24,54.34,166400.0,35.1105,35.1687,35.0846,35.1493,166400.0
2006-11-08 10:40:00,54.34,54.41,54.34,54.41,118500.0,35.1493,35.1946,35.1493,35.1946,118500.0
2006-11-08 10:45:00,54.41,54.41,54.37,54.39,133200.0,35.1946,35.1946,35.1687,35.1817,133200.0
2006-11-08 10:50:00,54.39,54.43,54.38,54.41,165100.0,35.1817,35.2075,35.1752,35.1946,165100.0
2006-11-08 10:55:00,54.42,54.43,54.35,54.37,122900.0,35.2011,35.2075,35.1558,35.1687,122900.0
2006-11-08 11:00:00,54.36,54.39,54.35,54.38,48300.0,35.1623,35.1817,35.1558,35.1752,48300.0
2006-11-08 11:05:00,54.38,54.4,54.36,54.39,71800.0,35.1752,35.1881,35.1623,35.1817,71800.0
2006-11-08 11:10:00,54.38,54.39,54.36,54.36,53100.0,35.1752,35.1817,35.1623,35.1623,53100.0
2006-11-08 11:15:00,54.36,54.4,54.36,54.39,48200.0,35.1623,35.1881,35.1623,35.1817,48200.0
2006-11-08 11:20:00,54.39,54.4,54.37,54.37,76900.0,35.1817,35.1881,35.1687,35.1687,76900.0
2006-11-08 11:25:00,54.37,54.39,54.36,54.38,57900.0,35.1687,35.1817,35.1623,35.1752,57900.0
2006-11-08 11:30:00,54.37,54.37,54.3,54.31,152600.0,35.1687,35.1687,35.1235,35.1299,152600.0
2006-11-08 11:35:00,54.31,54.4,54.3,54.4,44300.0,35.1299,35.1881,35.1235,35.1881,44300.0
2006-11-08 11:40:00,54.39,54.4,54.31,54.31,66300.0,35.1817,35.1881,35.1299,35.1299,66300.0
2006-11-08 11:45:00,54.31,54.32,54.29,54.3,71900.0,35.1299,35.1364,35.117,35.1235,71900.0
2006-11-08 11:50:00,54.3,54.34,54.3,54.31,64700.0,35.1235,35.1493,35.1235,35.1299,64700.0
2006-11-08 11:55:00,54.31,54.36,54.31,54.35,99900.0,35.1299,35.1623,35.1299,35.1558,99900.0
2006-11-08 12:00:00,54.34,54.37,54.33,54.36,91100.0,35.1493,35.1687,35.1429,35.1623,91100.0
2006-11-08 12:05:00,54.36,54.39,54.36,54.37,60400.0,35.1623,35.1817,35.1623,35.1687,60400.0
2006-11-08 12:10:00,54.37,54.37,54.31,54.32,286500.0,35.1687,35.1687,35.1299,35.1364,286500.0
2006-11-08 12:15:00,54.32,54.33,54.28,54.31,99200.0,35.1364,35.1429,35.1105,35.1299,99200.0
2006-11-08 12:20:00,54.32,54.33,54.28,54.29,59300.0,35.1364,35.1429,35.1105,35.117,59300.0
2006-11-08 12:25:00,54.29,54.29,54.22,54.22,52200.0,35.117,35.117,35.0717,35.0717,52200.0
2006-11-08 12:30:00,54.22,54.28,54.22,54.26,262400.0,35.0717,35.1105,35.0717,35.0976,262400.0
2006-11-08 12:35:00,54.26,54.28,54.24,54.25,61400.0,35.0976,35.1105,35.0846,35.0911,61400.0
2006-11-08 12:40:00,54.24,54.28,54.23,54.27,35900.0,35.0846,35.1105,35.0782,35.1041,35900.0
2006-11-08 12:45:00,54.27,54.35,54.27,54.35,26200.0,35.1041,35.1558,35.1041,35.1558,26200.0
2006-11-08 12:50:00,54.35,54.44,54.34,54.44,130900.0,35.1558,35.214,35.1493,35.214,130900.0
2006-11-08 12:55:00,54.44,54.48,54.35,54.35,145900.0,35.214,35.2399,35.1558,35.1558,145900.0
2006-11-08 13:00:00,54.35,54.4,54.33,54.38,88800.0,35.1558,35.1881,35.1429,35.1752,88800.0
2006-11-08 13:05:00,54.39,54.4,54.31,54.31,63100.0,35.1817,35.1881,35.1299,35.1299,63100.0
2006-11-08 13:10:00,54.32,54.38,54.31,54.36,62200.0,35.1364,35.1752,35.1299,35.1623,62200.0
2006-11-08 13:15:00,54.35,54.4,54.35,54.39,180200.0,35.1558,35.1881,35.1558,35.1817,180200.0
2006-11-08 13:20:00,54.38,54.4,54.36,54.4,54800.0,35.1752,35.1881,35.1623,35.1881,54800.0
2006-11-08 13:25:00,54.4,54.42,54.38,54.4,70400.0,35.1881,35.2011,35.1752,35.1881,70400.0
2006-11-08 13:30:00,54.4,54.42,54.38,54.38,86200.0,35.1881,35.2011,35.1752,35.1752,86200.0
2006-11-08 13:35:00,54.39,54.41,54.38,54.38,60800.0,35.1817,35.1946,35.1752,35.1752,60800.0
2006-11-08 13:40:00,54.39,54.42,54.37,54.37,131200.0,35.1817,35.2011,35.1687,35.1687,131200.0
2006-11-08 13:45:00,54.37,54.46,54.37,54.44,99400.0,35.1687,35.227,35.1687,35.214,99400.0
2006-11-08 13:50:00,54.45,54.5,54.43,54.5,49600.0,35.2205,35.2528,35.2075,35.2528,49600.0
2006-11-08 13:55:00,54.5,54.52,54.47,54.49,171700.0,35.2528,35.2658,35.2334,35.2464,171700.0
2006-11-08 14:00:00,54.49,54.5,54.47,54.48,93300.0,35.2464,35.2528,35.2334,35.2399,93300.0
2006-11-08 14:05:00,54.47,54.51,54.47,54.5,135100.0,35.2334,35.2593,35.2334,35.2528,135100.0
2006-11-08 14:10:00,54.5,54.65,54.5,54.64,203800.0,35.2528,35.3499,35.2528,35.3434,203800.0
2006-11-08 14:15:00,54.64,54.66,54.62,54.65,132400.0,35.3434,35.3563,35.3304,35.3499,132400.0
2006-11-08 14:20:00,54.65,54.68,54.61,54.61,111900.0,35.3499,35.3693,35.324,35.324,111900.0
2006-11-08 14:25:00,54.62,54.66,54.61,54.63,171000.0,35.3304,35.3563,35.324,35.3369,171000.0
2006-11-08 14:30:00,54.62,54.72,54.62,54.72,273600.0,35.3304,35.3951,35.3304,35.3951,273600.0
2006-11-08 14:35:00,54.72,54.72,54.65,54.66,88800.0,35.3951,35.3951,35.3499,35.3563,88800.0
2006-11-08 14:40:00,54.66,54.69,54.65,54.67,60400.0,35.3563,35.3757,35.3499,35.3628,60400.0
2006-11-08 14:45:00,54.67,54.67,54.63,54.67,80600.0,35.3628,35.3628,35.3369,35.3628,80600.0
2006-11-08 14:50:00,54.67,54.7,54.66,54.7,119400.0,35.3628,35.3822,35.3563,35.3822,119400.0
2006-11-08 14:55:00,54.7,54.72,54.69,54.71,140300.0,35.3822,35.3951,35.3757,35.3887,140300.0
2006-11-08 15:00:00,54.71,54.71,54.66,54.66,107800.0,35.3887,35.3887,35.3563,35.3563,107800.0
2006-11-08 15:05:00,54.67,54.75,54.66,54.74,151900.0,35.3628,35.4145,35.3563,35.4081,151900.0
2006-11-08 15:10:00,54.73,54.75,54.71,54.71,269800.0,35.4016,35.4145,35.3887,35.3887,269800.0
2006-11-08 15:15:00,54.71,54.72,54.7,54.71,119700.0,35.3887,35.3951,35.3822,35.3887,119700.0
2006-11-08 15:20:00,54.71,54.73,54.7,54.71,117300.0,35.3887,35.4016,35.3822,35.3887,117300.0
2006-11-08 15:25:00,54.7,54.7,54.66,54.67,78500.0,35.3822,35.3822,35.3563,35.3628,78500.0
2006-11-08 15:30:00,54.68,54.72,54.65,54.67,92900.0,35.3693,35.3951,35.3499,35.3628,92900.0
2006-11-08 15:35:00,54.67,54.67,54.6,54.61,121700.0,35.3628,35.3628,35.3175,35.324,121700.0
2006-11-08 15:40:00,54.61,54.61,54.54,54.54,148800.0,35.324,35.324,35.2787,35.2787,148800.0
2006-11-08 15:45:00,54.54,54.57,54.52,54.56,201100.0,35.2787,35.2981,35.2658,35.2916,201100.0
2006-11-08 15:50:00,54.57,54.64,54.56,54.63,129200.0,35.2981,35.3434,35.2916,35.3369,129200.0
2006-11-08 15:55:00,54.63,54.64,54.6,54.63,267700.0,35.3369,35.3434,35.3175,35.3369,267700.0
2006-11-09 09:30:00,54.52,54.57,54.46,54.46,312600.0,35.2658,35.2981,35.227,35.227,312600.0
2006-11-09 09:35:00,54.46,54.64,54.46,54.57,192100.0,35.227,35.3434,35.227,35.2981,192100.0
2006-11-09 09:40:00,54.57,54.59,54.53,54.54,126500.0,35.2981,35.311,35.2722,35.2787,126500.0
2006-11-09 09:45:00,54.54,54.65,54.53,54.55,150800.0,35.2787,35.3499,35.2722,35.2852,150800.0
2006-11-09 09:50:00,54.56,54.58,54.5,54.51,89500.0,35.2916,35.3046,35.2528,35.2593,89500.0
2006-11-09 09:55:00,54.51,54.67,54.5,54.66,130000.0,35.2593,35.3628,35.2528,35.3563,130000.0
2006-11-09 10:00:00,54.66,54.66,54.51,54.52,145100.0,35.3563,35.3563,35.2593,35.2658,145100.0
2006-11-09 10:05:00,54.52,54.58,54.51,54.55,128900.0,35.2658,35.3046,35.2593,35.2852,128900.0
2006-11-09 10:10:00,54.55,54.57,54.52,54.54,79000.0,35.2852,35.2981,35.2658,35.2787,79000.0
2006-11-09 10:15:00,54.53,54.58,54.53,54.57,329800.0,35.2722,35.3046,35.2722,35.2981,329800.0
2006-11-09 10:20:00,54.57,54.59,54.54,54.56,80800.0,35.2981,35.311,35.2787,35.2916,80800.0
2006-11-09 10:25:00,54.56,54.57,54.54,54.56,68400.0,35.2916,35.2981,35.2787,35.2916,68400.0
2006-11-09 10:30:00,54.56,54.59,54.55,54.55,93900.0,35.2916,35.311,35.2852,35.2852,93900.0
2006-11-09 10:35:00,54.55,54.58,54.55,54.56,46600.0,35.2852,35.3046,35.2852,35.2916,46600.0
2006-11-09 10:40:00,54.56,54.59,54.55,54.58,50100.0,35.2916,35.311,35.2852,35.3046,50100.0
2006-11-09 10:45:00,54.58,54.58,54.53,54.54,87400.0,35.3046,35.3046,35.2722,35.2787,87400.0
2006-11-09 10:50:00,54.53,54.54,54.51,54.53,55700.0,35.2722,35.2787,35.2593,35.2722,55700.0
2006-11-09 10:55:00,54.53,54.6,54.53,54.6,122600.0,35.2722,35.3175,35.2722,35.3175,122600.0
2006-11-09 11:00:00,54.6,54.62,54.58,54.61,109200.0,35.3175,35.3304,35.3046,35.324,109200.0
2006-11-09 11:05:00,54.61,54.63,54.59,54.63,58100.0,35.324,35.3369,35.311,35.3369,58100.0
2006-11-09 11:10:00,54.63,54.66,54.63,54.63,53900.0,35.3369,35.3563,35.3369,35.3369,53900.0
2006-11-09 11:15:00,54.63,54.64,54.6,54.6,43700.0,35.3369,35.3434,35.3175,35.3175,43700.0
2006-11-09 11:20:00,54.61,54.62,54.59,54.6,54700.0,35.324,35.3304,35.311,35.3175,54700.0
2006-11-09 11:25:00,54.61,54.65,54.59,54.62,77300.0,35.324,35.3499,35.311,35.3304,77300.0
2006-11-09 11:30:00,54.62,54.67,54.61,54.66,154900.0,35.3304,35.3628,35.324,35.3563,154900.0
2006-11-09 11:35:00,54.66,54.67,54.63,54.65,47500.0,35.3563,35.3628,35.3369,35.3499,47500.0
2006-11-09 11:40:00,54.65,54.65,54.58,54.58,85600.0,35.3499,35.3499,35.3046,35.3046,85600.0
2006-11-09 11:45:00,54.58,54.66,54.57,54.65,39800.0,35.3046,35.3563,35.2981,35.3499,39800.0
2006-11-09 11:50:00,54.64,54.66,54.63,54.63,23300.0,35.3434,35.3563,35.3369,35.3369,23300.0
2006-11-09 11:55:00,54.62,54.65,54.6,54.65,53700.0,35.3304,35.3499,35.3175,35.3499,53700.0
2006-11-09 12:00:00,54.65,54.67,54.64,54.65,41700.0,35.3499,35.3628,35.3434,35.3499,41700.0
2006-11-09 12:05:00,54.64,54.65,54.62,54.63,29100.0,35.3434,35.3499,35.3304,35.3369,29100.0
2006-11-09 12:10:00,54.63,54.65,54.62,54.64,52700.0,35.3369,35.3499,35.3304,35.3434,52700.0
2006-11-09 12:15:00,54.63,54.67,54.63,54.65,43300.0,35.3369,35.3628,35.3369,35.3499,43300.0
2006-11-09 12:20:00,54.65,54.69,54.64,54.67,99700.0,35.3499,35.3757,35.3434,35.3628,99700.0
2006-11-09 12:25:00,54.66,54.7,54.66,54.7,69300.0,35.3563,35.3822,35.3563,35.3822,69300.0
2006-11-09 12:30:00,54.7,54.7,54.66,54.68,57600.0,35.3822,35.3822,35.3563,35.3693,57600.0
2006-11-09 12:35:00,54.67,54.72,54.67,54.71,67600.0,35.3628,35.3951,35.3628,35.3887,67600.0
2006-11-09 12:40:00,54.71,54.71,54.68,54.68,68900.0,35.3887,35.3887,35.3693,35.3693,68900.0
2006-11-09 12:45:00,54.69,54.69,54.66,54.67,38900.0,35.3757,35.3757,35.3563,35.3628,38900.0
2006-11-09 12:50:00,54.67,54.68,54.64,54.68,31100.0,35.3628,35.3693,35.3434,35.3693,31100.0
2006-11-09 12:55:00,54.68,54.72,54.68,54.72,46200.0,35.3693,35.3951,35.3693,35.3951,46200.0
2006-11-09 13:00:00,54.72,54.72,54.64,54.68,74000.0,35.3951,35.3951,35.3434,35.3693,74000.0
2006-11-09 13:05:00,54.69,54.69,54.62,54.63,50700.0,35.3757,35.3757,35.3304,35.3369,50700.0
2006-11-09 13:10:00,54.63,54.67,54.62,54.66,86800.0,35.3369,35.3628,35.3304,35.3563,86800.0
2006-11-09 13:15:00,54.66,54.67,54.62,54.67,85400.0,35.3563,35.3628,35.3304,35.3628,85400.0
2006-11-09 13:20:00,54.67,54.68,54.65,54.65,37700.0,35.3628,35.3693,35.3499,35.3499,37700.0
2006-11-09 13:25:00,54.65,54.66,54.64,54.65,233800.0,35.3499,35.3563,35.3434,35.3499,233800.0
2006-11-09 13:30:00,54.65,54.68,54.64,54.65,123000.0,35.3499,35.3693,35.3434,35.3499,123000.0
2006-11-09 13:35:00,54.65,54.68,54.64,54.67,127600.0,35.3499,35.3693,35.3434,35.3628,127600.0
2006-11-09 13:40:00,54.67,54.68,54.65,54.66,54900.0,35.3628,35.3693,35.3499,35.3563,54900.0
2006-11-09 13:45:00,54.67,54.68,54.62,54.62,60900.0,35.3628,35.3693,35.3304,35.3304,60900.0
2006-11-09 13:50:00,54.62,54.63,54.57,54.58,103500.0,35.3304,35.3369,35.2981,35.3046,103500.0
2006-11-09 13:55:00,54.58,54.59,54.56,54.58,65200.0,35.3046,35.311,35.2916,35.3046,65200.0
2006-11-09 14:00:00,54.59,54.6,54.58,54.6,57500.0,35.311,35.3175,35.3046,35.3175,57500.0
2006-11-09 14:05:00,54.6,54.62,54.58,54.58,281700.0,35.3175,35.3304,35.3046,35.3046,281700.0
2006-11-09 14:10:00,54.59,54.6,54.56,54.59,126300.0,35.311,35.3175,35.2916,35.311,126300.0
2006-11-09 14:15:00,54.59,54.6,54.58,54.59,82700.0,35.311,35.3175,35.3046,35.311,82700.0
2006-11-09 14:20:00,54.59,54.63,54.58,54.63,242100.0,35.311,35.3369,35.3046,35.3369,242100.0
2006-11-09 14:25:00,54.63,54.63,54.6,54.63,23600.0,35.3369,35.3369,35.3175,35.3369,23600.0
2006-11-09 14:30:00,54.63,54.65,54.59,54.6,57600.0,35.3369,35.3499,35.311,35.3175,57600.0
2006-11-09 14:35:00,54.6,54.61,54.57,54.58,75100.0,35.3175,35.324,35.2981,35.3046,75100.0
2006-11-09 14:40:00,54.58,54.59,54.53,54.53,100800.0,35.3046,35.311,35.2722,35.2722,100800.0
2006-11-09 14:45:00,54.54,54.57,54.53,54.55,104800.0,35.2787,35.2981,35.2722,35.2852,104800.0
2006-11-09 14:50:00,54.55,54.57,54.55,54.56,66300.0,35.2852,35.2981,35.2852,35.2916,66300.0
2006-11-09 14:55:00,54.56,54.58,54.55,54.57,59800.0,35.2916,35.3046,35.2852,35.2981,59800.0
2006-11-09 15:00:00,54.57,54.57,54.51,54.53,83700.0,35.2981,35.2981,35.2593,35.2722,83700.0
2006-11-09 15:05:00,54.52,54.53,54.5,54.5,162900.0,35.2658,35.2722,35.2528,35.2528,162900.0
2006-11-09 15:10:00,54.51,54.51,54.39,54.41,204600.0,35.2593,35.2593,35.1817,35.1946,204600.0
2006-11-09 15:15:00,54.41,54.41,54.38,54.39,175400.0,35.1946,35.1946,35.1752,35.1817,175400.0
2006-11-09 15:20:00,54.38,54.45,54.38,54.43,157200.0,35.1752,35.2205,35.1752,35.2075,157200.0
2006-11-09 15:25:00,54.43,54.52,54.43,54.5,274400.0,35.2075,35.2658,35.2075,35.2528,274400.0
2006-11-09 15:30:00,54.5,54.52,54.44,54.46,193100.0,35.2528,35.2658,35.214,35.227,193100.0
2006-11-09 15:35:00,54.47,54.51,54.46,54.51,101800.0,35.2334,35.2593,35.227,35.2593,101800.0
2006-11-09 15:40:00,54.5,54.51,54.46,54.48,247400.0,35.2528,35.2593,35.227,35.2399,247400.0
2006-11-09 15:45:00,54.48,54.48,54.4,54.45,257200.0,35.2399,35.2399,35.1881,35.2205,257200.0
2006-11-09 15:50:00,54.45,54.47,54.44,54.47,110400.0,35.2205,35.2334,35.214,35.2334,110400.0
2006-11-09 15:55:00,54.47,54.52,54.46,54.52,249000.0,35.2334,35.2658,35.227,35.2658,249000.0
2006-11-10 09:30:00,54.51,54.59,54.5,54.59,161100.0,35.2593,35.311,35.2528,35.311,161100.0
2006-11-10 09:35:00,54.59,54.65,54.55,54.6,107900.0,35.311,35.3499,35.2852,35.3175,107900.0
2006-11-10 09:40:00,54.6,54.61,54.5,54.5,131300.0,35.3175,35.324,35.2528,35.2528,131300.0
2006-11-10 09:45:00,54.51,54.53,54.47,54.48,93200.0,35.2593,35.2722,35.2334,35.2399,93200.0
2006-11-10 09:50:00,54.48,54.49,54.41,54.41,99200.0,35.2399,35.2464,35.1946,35.1946,99200.0
2006-11-10 09:55:00,54.41,54.41,54.35,54.36,106300.0,35.1946,35.1946,35.1558,35.1623,106300.0
2006-11-10 10:00:00,54.36,54.41,54.36,54.37,374200.0,35.1623,35.1946,35.1623,35.1687,374200.0
2006-11-10 10:05:00,54.37,54.4,54.26,54.29,143200.0,35.1687,35.1881,35.0976,35.117,143200.0
2006-11-10 10:10:00,54.28,54.37,54.25,54.36,183700.0,35.1105,35.1687,35.0911,35.1623,183700.0
2006-11-10 10:15:00,54.37,54.37,54.3,54.32,111700.0,35.1687,35.1687,35.1235,35.1364,111700.0
2006-11-10 10:20:00,54.32,54.32,54.25,54.32,188300.0,35.1364,35.1364,35.0911,35.1364,188300.0
2006-11-10 10:25:00,54.32,54.38,54.3,54.31,75100.0,35.1364,35.1752,35.1235,35.1299,75100.0
2006-11-10 10:30:00,54.3,54.34,54.27,54.32,94000.0,35.1235,35.1493,35.1041,35.1364,94000.0
2006-11-10 10:35:00,54.32,54.35,54.3,54.34,74700.0,35.1364,35.1558,35.1235,35.1493,74700.0
2006-11-10 10:40:00,54.34,54.43,54.33,54.4,73500.0,35.1493,35.2075,35.1429,35.1881,73500.0
2006-11-10 10:45:00,54.39,54.44,54.37,54.44,130200.0,35.1817,35.214,35.1687,35.214,130200.0
2006-11-10 10:50:00,54.44,54.5,54.42,54.47,214100.0,35.214,35.2528,35.2011,35.2334,214100.0
2006-11-10 10:55:00,54.49,54.55,54.49,54.5,66100.0,35.2464,35.2852,35.2464,35.2528,66100.0
2006-11-10 11:00:00,54.51,54.52,54.42,54.47,127100.0,35.2593,35.2658,35.2011,35.2334,127100.0
2006-11-10 11:05:00,54.46,54.51,54.44,54.48,69700.0,35.227,35.2593,35.214,35.2399,69700.0
2006-11-10 11:10:00,54.48,54.53,54.48,54.5,42100.0,35.2399,35.2722,35.2399,35.2528,42100.0
2006-11-10 11:15:00,54.5,54.53,54.43,54.53,60000.0,35.2528,35.2722,35.2075,35.2722,60000.0
2006-11-10 11:20:00,54.52,54.55,54.47,54.51,94300.0,35.2658,35.2852,35.2334,35.2593,94300.0
2006-11-10 11:25:00,54.51,54.59,54.51,54.59,70700.0,35.2593,35.311,35.2593,35.311,70700.0
2006-11-10 11:30:00,54.58,54.6,54.5,54.55,812300.0,35.3046,35.3175,35.2528,35.2852,812300.0
2006-11-10 11:35:00,54.54,54.57,54.5,54.52,337900.0,35.2787,35.2981,35.2528,35.2658,337900.0
2006-11-10 11:40:00,54.51,54.52,54.45,54.45,352900.0,35.2593,35.2658,35.2205,35.2205,352900.0
2006-11-10 11:45:00,54.45,54.48,54.39,54.39,85200.0,35.2205,35.2399,35.1817,35.1817,85200.0
2006-11-10 11:50:00,54.39,54.4,54.37,54.37,50600.0,35.1817,35.1881,35.1687,35.1687,50600.0
2006-11-10 11:55:00,54.38,54.39,54.36,54.39,57000.0,35.1752,35.1817,35.1623,35.1817,57000.0
2006-11-10 12:00:00,54.38,54.41,54.38,54.39,216700.0,35.1752,35.1946,35.1752,35.1817,216700.0
2006-11-10 12:05:00,54.39,54.4,54.34,54.36,59000.0,35.1817,35.1881,35.1493,35.1623,59000.0
2006-11-10 12:10:00,54.36,54.39,54.36,54.36,43900.0,35.1623,35.1817,35.1623,35.1623,43900.0
2006-11-10 12:15:00,54.36,54.39,54.36,54.39,45600.0,35.1623,35.1817,35.1623,35.1817,45600.0
2006-11-10 12:20:00,54.39,54.39,54.38,54.38,184200.0,35.1817,35.1817,35.1752,35.1752,184200.0
2006-11-10 12:25:00,54.37,54.43,54.37,54.41,76000.0,35.1687,35.2075,35.1687,35.1946,76000.0
2006-11-10 12:30:00,54.41,54.43,54.41,54.42,64900.0,35.1946,35.2075,35.1946,35.2011,64900.0
2006-11-10 12:35:00,54.41,54.44,54.41,54.44,60300.0,35.1946,35.214,35.1946,35.214,60300.0
2006-11-10 12:40:00,54.44,54.44,54.42,54.44,25300.0,35.214,35.214,35.2011,35.214,25300.0
2006-11-10 12:45:00,54.44,54.45,54.43,54.45,43600.0,35.214,35.2205,35.2075,35.2205,43600.0
2006-11-10 12:50:00,54.44,54.49,54.44,54.49,49400.0,35.214,35.2464,35.214,35.2464,49400.0
2006-11-10 12:55:00,54.49,54.5,54.47,54.49,53700.0,35.2464,35.2528,35.2334,35.2464,53700.0
2006-11-10 13:00:00,54.5,54.51,54.47,54.47,34500.0,35.2528,35.2593,35.2334,35.2334,34500.0
2006-11-10 13:05:00,54.47,54.49,54.47,54.49,228000.0,35.2334,35.2464,35.2334,35.2464,228000.0
2006-11-10 13:10:00,54.49,54.49,54.47,54.47,79400.0,35.2464,35.2464,35.2334,35.2334,79400.0
2006-11-10 13:15:00,54.48,54.48,54.45,54.46,78700.0,35.2399,35.2399,35.2205,35.227,78700.0
2006-11-10 13:20:00,54.46,54.48,54.46,54.48,53600.0,35.227,35.2399,35.227,35.2399,53600.0
2006-11-10 13:25:00,54.47,54.5,54.47,54.5,105700.0,35.2334,35.2528,35.2334,35.2528,105700.0
2006-11-10 13:30:00,54.5,54.5,54.47,54.49,29400.0,35.2528,35.2528,35.2334,35.2464,29400.0
2006-11-10 13:35:00,54.49,54.49,54.43,54.46,86000.0,35.2464,35.2464,35.2075,35.227,86000.0
2006-11-10 13:40:00,54.46,54.5,54.46,54.49,71600.0,35.227,35.2528,35.227,35.2464,71600.0
2006-11-10 13:45:00,54.49,54.52,54.48,54.5,45700.0,35.2464,35.2658,35.2399,35.2528,45700.0
2006-11-10 13:50:00,54.49,54.55,54.49,54.53,206100.0,35.2464,35.2852,35.2464,35.2722,206100.0
2006-11-10 13:55:00,54.53,54.55,54.49,54.49,76600.0,35.2722,35.2852,35.2464,35.2464,76600.0
2006-11-10 14:00:00,54.49,54.5,54.41,54.42,74100.0,35.2464,35.2528,35.1946,35.2011,74100.0
2006-11-10 14:05:00,54.42,54.44,54.4,54.43,57400.0,35.2011,35.214,35.1881,35.2075,57400.0
2006-11-10 14:10:00,54.43,54.5,54.42,54.46,60000.0,35.2075,35.2528,35.2011,35.227,60000.0
2006-11-10 14:15:00,54.47,54.56,54.46,54.54,63200.0,35.2334,35.2916,35.227,35.2787,63200.0
2006-11-10 14:20:00,54.54,54.55,54.52,54.53,60100.0,35.2787,35.2852,35.2658,35.2722,60100.0
2006-11-10 14:25:00,54.54,54.56,54.51,54.55,62500.0,35.2787,35.2916,35.2593,35.2852,62500.0
2006-11-10 14:30:00,54.55,54.58,54.54,54.54,39200.0,35.2852,35.3046,35.2787,35.2787,39200.0
2006-11-10 14:35:00,54.54,54.61,54.54,54.61,86100.0,35.2787,35.324,35.2787,35.324,86100.0
2006-11-10 14:40:00,54.6,54.68,54.6,54.67,96500.0,35.3175,35.3693,35.3175,35.3628,96500.0
2006-11-10 14:45:00,54.66,54.66,54.59,54.62,248600.0,35.3563,35.3563,35.311,35.3304,248600.0
2006-11-10 14:50:00,54.61,54.62,54.59,54.59,38000.0,35.324,35.3304,35.311,35.311,38000.0
2006-11-10 14:55:00,54.59,54.62,54.56,54.59,75900.0,35.311,35.3304,35.2916,35.311,75900.0
2006-11-10 15:00:00,54.59,54.62,54.58,54.62,68900.0,35.311,35.3304,35.3046,35.3304,68900.0
2006-11-10 15:05:00,54.61,54.63,54.6,54.62,55600.0,35.324,35.3369,35.3175,35.3304,55600.0
2006-11-10 15:10:00,54.61,54.62,54.59,54.6,68100.0,35.324,35.3304,35.311,35.3175,68100.0
2006-11-10 15:15:00,54.6,54.61,54.59,54.61,102000.0,35.3175,35.324,35.311,35.324,102000.0
2006-11-10 15:20:00,54.6,54.63,54.58,54.59,135700.0,35.3175,35.3369,35.3046,35.311,135700.0
2006-11-10 15:25:00,54.59,54.63,54.58,54.6,92300.0,35.311,35.3369,35.3046,35.3175,92300.0
2006-11-10 15:30:00,54.6,54.65,54.6,54.6,96900.0,35.3175,35.3499,35.3175,35.3175,96900.0
2006-11-10 15:35:00,54.61,54.66,54.6,54.64,84300.0,35.324,35.3563,35.3175,35.3434,84300.0
2006-11-10 15:40:00,54.64,54.68,54.63,54.66,111600.0,35.3434,35.3693,35.3369,35.3563,111600.0
2006-11-10 15:45:00,54.66,54.68,54.65,54.65,142900.0,35.3563,35.3693,35.3499,35.3499,142900.0
2006-11-10 15:50:00,54.65,54.65,54.64,54.65,119900.0,35.3499,35.3499,35.3434,35.3499,119900.0
2006-11-10 15:55:00,54.64,54.77,54.64,54.76,506200.0,35.3434,35.4275,35.3434,35.421,506200.0
2006-11-13 09:30:00,54.57,54.65,54.56,54.65,335400.0,35.2981,35.3499,35.2916,35.3499,335400.0
2006-11-13 09:35:00,54.66,54.73,54.61,54.68,167100.0,35.3563,35.4016,35.324,35.3693,167100.0
2006-11-13 09:40:00,54.69,54.73,54.65,54.69,92500.0,35.3757,35.4016,35.3499,35.3757,92500.0
2006-11-13 09:45:00,54.68,54.69,54.63,54.64,154900.0,35.3693,35.3757,35.3369,35.3434,154900.0
2006-11-13 09:50:00,54.63,54.76,54.63,54.76,118400.0,35.3369,35.421,35.3369,35.421,118400.0
2006-11-13 09:55:00,54.75,54.85,54.75,54.83,129200.0,35.4145,35.4792,35.4145,35.4663,129200.0
2006-11-13 10:00:00,54.82,54.85,54.78,54.85,135800.0,35.4598,35.4792,35.4339,35.4792,135800.0
2006-11-13 10:05:00,54.8,54.86,54.78,54.82,154800.0,35.4469,35.4857,35.4339,35.4598,154800.0
2006-11-13 10:10:00,54.83,54.9,54.81,54.89,215900.0,35.4663,35.5116,35.4533,35.5051,215900.0
2006-11-13 10:15:00,54.88,54.89,54.85,54.87,105600.0,35.4986,35.5051,35.4792,35.4922,105600.0
2006-11-13 10:20:00,54.87,54.9,54.85,54.9,87400.0,35.4922,35.5116,35.4792,35.5116,87400.0
2006-11-13 10:25:00,54.89,54.93,54.89,54.91,123800.0,35.5051,35.531,35.5051,35.518,123800.0
2006-11-13 10:30:00,54.89,54.9,54.83,54.83,114500.0,35.5051,35.5116,35.4663,35.4663,114500.0
2006-11-13 10:35:00,54.83,54.84,54.79,54.8,204600.0,35.4663,35.4728,35.4404,35.4469,204600.0
2006-11-13 10:40:00,54.8,54.87,54.8,54.84,158400.0,35.4469,35.4922,35.4469,35.4728,158400.0
2006-11-13 10:45:00,54.84,54.85,54.8,54.81,71900.0,35.4728,35.4792,35.4469,35.4533,71900.0
2006-11-13 10:50:00,54.82,54.83,54.8,54.82,128900.0,35.4598,35.4663,35.4469,35.4598,128900.0
2006-11-13 10:55:00,54.81,54.83,54.81,54.82,45900.0,35.4533,35.4663,35.4533,35.4598,45900.0
2006-11-13 11:00:00,54.82,54.86,54.82,54.85,96700.0,35.4598,35.4857,35.4598,35.4792,96700.0
2006-11-13 11:05:00,54.84,54.86,54.84,54.85,138400.0,35.4728,35.4857,35.4728,35.4792,138400.0
2006-11-13 11:10:00,54.85,54.85,54.8,54.82,93400.0,35.4792,35.4792,35.4469,35.4598,93400.0
2006-11-13 11:15:00,54.81,54.85,54.81,54.85,34400.0,35.4533,35.4792,35.4533,35.4792,34400.0
2006-11-13 11:20:00,54.85,54.85,54.81,54.82,99900.0,35.4792,35.4792,35.4533,35.4598,99900.0
2006-11-13 11:25:00,54.83,54.84,54.81,54.82,52700.0,35.4663,35.4728,35.4533,35.4598,52700.0
2006-11-13 11:30:00,54.81,54.82,54.78,54.82,138400.0,35.4533,35.4598,35.4339,35.4598,138400.0
2006-11-13 11:35:00,54.81,54.83,54.79,54.81,61000.0,35.4533,35.4663,35.4404,35.4533,61000.0
2006-11-13 11:40:00,54.81,54.82,54.8,54.81,49300.0,35.4533,35.4598,35.4469,35.4533,49300.0
2006-11-13 11:45:00,54.81,54.82,54.77,54.78,94000.0,35.4533,35.4598,35.4275,35.4339,94000.0
2006-11-13 11:50:00,54.77,54.81,54.77,54.8,71100.0,35.4275,35.4533,35.4275,35.4469,71100.0
2006-11-13 11:55:00,54.8,54.81,54.78,54.79,273100.0,35.4469,35.4533,35.4339,35.4404,273100.0
2006-11-13 12:00:00,54.78,54.79,54.74,54.77,179100.0,35.4339,35.4404,35.4081,35.4275,179100.0
2006-11-13 12:05:00,54.77,54.77,54.75,54.76,68700.0,35.4275,35.4275,35.4145,35.421,68700.0
2006-11-13 12:10:00,54.75,54.76,54.73,54.74,113100.0,35.4145,35.421,35.4016,35.4081,113100.0
2006-11-13 12:15:00,54.73,54.75,54.73,54.75,105500.0,35.4016,35.4145,35.4016,35.4145,105500.0
2006-11-13 12:20:00,54.75,54.78,54.74,54.78,158900.0,35.4145,35.4339,35.4081,35.4339,158900.0
2006-11-13 12:25:00,54.78,54.8,54.77,54.78,69100.0,35.4339,35.4469,35.4275,35.4339,69100.0
2006-11-13 12:30:00,54.77,54.79,54.75,54.79,49300.0,35.4275,35.4404,35.4145,35.4404,49300.0
2006-11-13 12:35:00,54.78,54.8,54.77,54.79,43300.0,35.4339,35.4469,35.4275,35.4404,43300.0
2006-11-13 12:40:00,54.78,54.81,54.78,54.78,78700.0,35.4339,35.4533,35.4339,35.4339,78700.0
2006-11-13 12:45:00,54.79,54.79,54.74,54.74,89600.0,35.4404,35.4404,35.4081,35.4081,89600.0
2006-11-13 12:50:00,54.74,54.75,54.74,54.75,33400.0,35.4081,35.4145,35.4081,35.4145,33400.0
2006-11-13 12:55:00,54.74,54.77,54.74,54.74,77400.0,35.4081,35.4275,35.4081,35.4081,77400.0
2006-11-13 13:00:00,54.73,54.74,54.71,54.71,73900.0,35.4016,35.4081,35.3887,35.3887,73900.0
2006-11-13 13:05:00,54.71,54.74,54.7,54.73,86100.0,35.3887,35.4081,35.3822,35.4016,86100.0
2006-11-13 13:10:00,54.72,54.75,54.7,54.75,58200.0,35.3951,35.4145,35.3822,35.4145,58200.0
2006-11-13 13:15:00,54.75,54.76,54.73,54.75,110000.0,35.4145,35.421,35.4016,35.4145,110000.0
2006-11-13 13:20:00,54.75,54.75,54.7,54.71,33700.0,35.4145,35.4145,35.3822,35.3887,33700.0
2006-11-13 13:25:00,54.72,54.73,54.68,54.68,35300.0,35.3951,35.4016,35.3693,35.3693,35300.0
2006-11-13 13:30:00,54.68,54.68,54.65,54.66,111000.0,35.3693,35.3693,35.3499,35.3563,111000.0
2006-11-13 13:35:00,54.66,54.66,54.64,54.65,38600.0,35.3563,35.3563,35.3434,35.3499,38600.0
2006-11-13 13:40:00,54.64,54.65,54.62,54.62,49100.0,35.3434,35.3499,35.3304,35.3304,49100.0
2006-11-13 13:45:00,54.62,54.64,54.61,54.63,73500.0,35.3304,35.3434,35.324,35.3369,73500.0
2006-11-13 13:50:00,54.63,54.69,54.63,54.68,56200.0,35.3369,35.3757,35.3369,35.3693,56200.0
2006-11-13 13:55:00,54.68,54.71,54.67,54.69,73800.0,35.3693,35.3887,35.3628,35.3757,73800.0
2006-11-13 14:00:00,54.69,54.72,54.67,54.68,92200.0,35.3757,35.3951,35.3628,35.3693,92200.0
2006-11-13 14:05:00,54.67,54.71,54.67,54.7,39900.0,35.3628,35.3887,35.3628,35.3822,39900.0
2006-11-13 14:10:00,54.7,54.71,54.63,54.68,95700.0,35.3822,35.3887,35.3369,35.3693,95700.0
2006-11-13 14:15:00,54.68,54.7,54.63,54.68,90100.0,35.3693,35.3822,35.3369,35.3693,90100.0
2006-11-13 14:20:00,54.67,54.71,54.66,54.66,61100.0,35.3628,35.3887,35.3563,35.3563,61100.0
2006-11-13 14:25:00,54.66,54.69,54.65,54.65,103700.0,35.3563,35.3757,35.3499,35.3499,103700.0
2006-11-13 14:30:00,54.66,54.68,54.63,54.67,121500.0,35.3563,35.3693,35.3369,35.3628,121500.0
2006-11-13 14:35:00,54.66,54.7,54.64,54.64,80100.0,35.3563,35.3822,35.3434,35.3434,80100.0
2006-11-13 14:40:00,54.65,54.65,54.62,54.65,80800.0,35.3499,35.3499,35.3304,35.3499,80800.0
2006-11-13 14:45:00,54.64,54.65,54.6,54.64,53300.0,35.3434,35.3499,35.3175,35.3434,53300.0
2006-11-13 14:50:00,54.64,54.64,54.62,54.63,27000.0,35.3434,35.3434,35.3304,35.3369,27000.0
2006-11-13 14:55:00,54.63,54.68,54.62,54.65,71900.0,35.3369,35.3693,35.3304,35.3499,71900.0
2006-11-13 15:00:00,54.65,54.66,54.61,54.63,60300.0,35.3499,35.3563,35.324,35.3369,60300.0
2006-11-13 15:05:00,54.63,54.63,54.55,54.57,109600.0,35.3369,35.3369,35.2852,35.2981,109600.0
2006-11-13 15:10:00,54.58,54.59,54.55,54.55,56800.0,35.3046,35.311,35.2852,35.2852,56800.0
2006-11-13 15:15:00,54.55,54.56,54.52,54.52,115900.0,35.2852,35.2916,35.2658,35.2658,115900.0
2006-11-13 15:20:00,54.53,54.55,54.51,54.51,108000.0,35.2722,35.2852,35.2593,35.2593,108000.0
2006-11-13 15:25:00,54.52,54.53,54.49,54.5,106700.0,35.2658,35.2722,35.2464,35.2528,106700.0
2006-11-13 15:30:00,54.49,54.53,54.46,54.51,172400.0,35.2464,35.2722,35.227,35.2593,172400.0
2006-11-13 15:35:00,54.52,54.52,54.48,54.51,179700.0,35.2658,35.2658,35.2399,35.2593,179700.0
2006-11-13 15:40:00,54.51,54.51,54.48,54.49,120000.0,35.2593,35.2593,35.2399,35.2464,120000.0
2006-11-13 15:45:00,54.49,54.55,54.48,54.55,128300.0,35.2464,35.2852,35.2399,35.2852,128300.0
2006-11-13 15:50:00,54.55,54.6,54.54,54.55,136400.0,35.2852,35.3175,35.2787,35.2852,136400.0
2006-11-13 15:55:00,54.55,54.55,54.46,54.48,315500.0,35.2852,35.2852,35.227,35.2399,315500.0
2006-11-14 09:30:00,54.55,54.62,54.48,54.6,365300.0,35.2852,35.3304,35.2399,35.3175,365300.0
2006-11-14 09:35:00,54.6,54.6,54.46,54.46,160400.0,35.3175,35.3175,35.227,35.227,160400.0
2006-11-14 09:40:00,54.46,54.54,54.44,54.54,110800.0,35.227,35.2787,35.214,35.2787,110800.0
2006-11-14 09:45:00,54.56,54.56,54.45,54.45,177500.0,35.2916,35.2916,35.2205,35.2205,177500.0
2006-11-14 09:50:00,54.45,54.49,54.45,54.47,60200.0,35.2205,35.2464,35.2205,35.2334,60200.0
2006-11-14 09:55:00,54.47,54.47,54.27,54.28,156800.0,35.2334,35.2334,35.1041,35.1105,156800.0
2006-11-14 10:00:00,54.28,54.36,54.27,54.36,88500.0,35.1105,35.1623,35.1041,35.1623,88500.0
2006-11-14 10:05:00,54.36,54.38,54.33,54.35,95500.0,35.1623,35.1752,35.1429,35.1558,95500.0
2006-11-14 10:10:00,54.36,54.41,54.34,54.34,157300.0,35.1623,35.1946,35.1493,35.1493,157300.0
2006-11-14 10:15:00,54.34,54.34,54.25,54.29,323300.0,35.1493,35.1493,35.0911,35.117,323300.0
2006-11-14 10:20:00,54.29,54.3,54.21,54.22,113100.0,35.117,35.1235,35.0652,35.0717,113100.0
2006-11-14 10:25:00,54.21,54.22,54.11,54.12,227600.0,35.0652,35.0717,35.0006,35.007,227600.0
2006-11-14 10:30:00,54.12,54.17,54.07,54.16,139200.0,35.007,35.0394,34.9747,35.0329,139200.0
2006-11-14 10:35:00,54.16,54.26,54.16,54.25,143900.0,35.0329,35.0976,35.0329,35.0911,143900.0
2006-11-14 10:40:00,54.26,54.28,54.23,54.23,125400.0,35.0976,35.1105,35.0782,35.0782,125400.0
2006-11-14 10:45:00,54.24,54.31,54.23,54.3,226400.0,35.0846,35.1299,35.0782,35.1235,226400.0
2006-11-14 10:50:00,54.31,54.34,54.25,54.26,104800.0,35.1299,35.1493,35.0911,35.0976,104800.0
2006-11-14 10:55:00,54.25,54.32,54.25,54.3,61600.0,35.0911,35.1364,35.0911,35.1235,61600.0
2006-11-14 11:00:00,54.31,54.31,54.29,54.3,80300.0,35.1299,35.1299,35.117,35.1235,80300.0
2006-11-14 11:05:00,54.3,54.35,54.3,54.33,107800.0,35.1235,35.1558,35.1235,35.1429,107800.0
2006-11-14 11:10:00,54.33,54.36,54.32,54.36,146500.0,35.1429,35.1623,35.1364,35.1623,146500.0
2006-11-14 11:15:00,54.36,54.44,54.35,54.44,153400.0,35.1623,35.214,35.1558,35.214,153400.0
2006-11-14 11:20:00,54.43,54.45,54.42,54.42,105600.0,35.2075,35.2205,35.2011,35.2011,105600.0
2006-11-14 11:25:00,54.43,54.47,54.42,54.46,200200.0,35.2075,35.2334,35.2011,35.227,200200.0
2006-11-14 11:30:00,54.46,54.5,54.45,54.46,124400.0,35.227,35.2528,35.2205,35.227,124400.0
2006-11-14 11:35:00,54.45,54.45,54.4,54.4,52000.0,35.2205,35.2205,35.1881,35.1881,52000.0
2006-11-14 11:40:00,54.41,54.46,54.41,54.44,81500.0,35.1946,35.227,35.1946,35.214,81500.0
2006-11-14 11:45:00,54.45,54.45,54.42,54.44,68100.0,35.2205,35.2205,35.2011,35.214,68100.0
2006-11-14 11:50:00,54.43,54.45,54.4,54.42,66500.0,35.2075,35.2205,35.1881,35.2011,66500.0
2006-11-14 11:55:00,54.4,54.46,54.4,54.45,112600.0,35.1881,35.227,35.1881,35.2205,112600.0
2006-11-14 12:00:00,54.46,54.47,54.45,54.47,68400.0,35.227,35.2334,35.2205,35.2334,68400.0
2006-11-14 12:05:00,54.48,54.48,54.46,54.47,66700.0,35.2399,35.2399,35.227,35.2334,66700.0
2006-11-14 12:10:00,54.46,54.48,54.45,54.46,80200.0,35.227,35.2399,35.2205,35.227,80200.0
2006-11-14 12:15:00,54.45,54.47,54.44,54.46,204700.0,35.2205,35.2334,35.214,35.227,204700.0
2006-11-14 12:20:00,54.46,54.46,54.42,54.43,88500.0,35.227,35.227,35.2011,35.2075,88500.0
2006-11-14 12:25:00,54.44,54.45,54.43,54.45,35600.0,35.214,35.2205,35.2075,35.2205,35600.0
2006-11-14 12:30:00,54.44,54.45,54.4,54.4,38100.0,35.214,35.2205,35.1881,35.1881,38100.0
2006-11-14 12:35:00,54.4,54.41,54.37,54.38,41200.0,35.1881,35.1946,35.1687,35.1752,41200.0
2006-11-14 12:40:00,54.38,54.4,54.37,54.39,46600.0,35.1752,35.1881,35.1687,35.1817,46600.0
2006-11-14 12:45:00,54.38,54.44,54.38,54.4,104600.0,35.1752,35.214,35.1752,35.1881,104600.0
2006-11-14 12:50:00,54.4,54.42,54.36,54.4,46000.0,35.1881,35.2011,35.1623,35.1881,46000.0
2006-11-14 12:55:00,54.39,54.43,54.38,54.39,59500.0,35.1817,35.2075,35.1752,35.1817,59500.0
2006-11-14 13:00:00,54.39,54.42,54.38,54.42,28700.0,35.1817,35.2011,35.1752,35.2011,28700.0
2006-11-14 13:05:00,54.42,54.43,54.39,54.41,55700.0,35.2011,35.2075,35.1817,35.1946,55700.0
2006-11-14 13:10:00,54.42,54.42,54.39,54.41,43100.0,35.2011,35.2011,35.1817,35.1946,43100.0
2006-11-14 13:15:00,54.41,54.44,54.4,54.43,49000.0,35.1946,35.214,35.1881,35.2075,49000.0
2006-11-14 13:20:00,54.44,54.45,54.4,54.42,783300.0,35.214,35.2205,35.1881,35.2011,783300.0
2006-11-14 13:25:00,54.42,54.45,54.42,54.42,72200.0,35.2011,35.2205,35.2011,35.2011,72200.0
2006-11-14 13:30:00,54.43,54.49,54.42,54.48,70800.0,35.2075,35.2464,35.2011,35.2399,70800.0
2006-11-14 13:35:00,54.48,54.54,54.47,54.54,123800.0,35.2399,35.2787,35.2334,35.2787,123800.0
2006-11-14 13:40:00,54.54,54.56,54.52,54.55,87500.0,35.2787,35.2916,35.2658,35.2852,87500.0
2006-11-14 13:45:00,54.55,54.62,54.55,54.61,101600.0,35.2852,35.3304,35.2852,35.324,101600.0
2006-11-14 13:50:00,54.61,54.61,54.56,54.59,120200.0,35.324,35.324,35.2916,35.311,120200.0
2006-11-14 13:55:00,54.57,54.6,54.53,54.54,91100.0,35.2981,35.3175,35.2722,35.2787,91100.0
2006-11-14 14:00:00,54.53,54.56,54.53,54.54,117200.0,35.2722,35.2916,35.2722,35.2787,117200.0
2006-11-14 14:05:00,54.55,54.58,54.53,54.58,210400.0,35.2852,35.3046,35.2722,35.3046,210400.0
2006-11-14 14:10:00,54.58,54.6,54.57,54.58,56900.0,35.3046,35.3175,35.2981,35.3046,56900.0
2006-11-14 14:15:00,54.59,54.59,54.56,54.57,83500.0,35.311,35.311,35.2916,35.2981,83500.0
2006-11-14 14:20:00,54.57,54.58,54.55,54.56,47400.0,35.2981,35.3046,35.2852,35.2916,47400.0
2006-11-14 14:25:00,54.55,54.57,54.55,54.57,85200.0,35.2852,35.2981,35.2852,35.2981,85200.0
2006-11-14 14:30:00,54.57,54.57,54.56,54.57,63900.0,35.2981,35.2981,35.2916,35.2981,63900.0
2006-11-14 14:35:00,54.57,54.63,54.56,54.63,143900.0,35.2981,35.3369,35.2916,35.3369,143900.0
2006-11-14 14:40:00,54.62,54.8,54.62,54.74,369000.0,35.3304,35.4469,35.3304,35.4081,369000.0
2006-11-14 14:45:00,54.74,54.93,54.74,54.91,483700.0,35.4081,35.531,35.4081,35.518,483700.0
2006-11-14 14:50:00,54.91,54.94,54.9,54.92,372800.0,35.518,35.5374,35.5116,35.5245,372800.0
2006-11-14 14:55:00,54.92,54.94,54.87,54.89,379100.0,35.5245,35.5374,35.4922,35.5051,379100.0
2006-11-14 15:00:00,54.89,54.98,54.89,54.97,418900.0,35.5051,35.5633,35.5051,35.5568,418900.0
2006-11-14 15:05:00,54.97,54.97,54.91,54.92,194300.0,35.5568,35.5568,35.518,35.5245,194300.0
2006-11-14 15:10:00,54.91,54.93,54.82,54.82,303700.0,35.518,35.531,35.4598,35.4598,303700.0
2006-11-14 15:15:00,54.83,54.86,54.8,54.84,180500.0,35.4663,35.4857,35.4469,35.4728,180500.0
2006-11-14 15:20:00,54.84,54.84,54.77,54.8,192200.0,35.4728,35.4728,35.4275,35.4469,192200.0
2006-11-14 15:25:00,54.8,54.81,54.7,54.72,184900.0,35.4469,35.4533,35.3822,35.3951,184900.0
2006-11-14 15:30:00,54.73,54.77,54.69,54.72,189600.0,35.4016,35.4275,35.3757,35.3951,189600.0
2006-11-14 15:35:00,54.72,54.77,54.72,54.75,140400.0,35.3951,35.4275,35.3951,35.4145,140400.0
2006-11-14 15:40:00,54.75,54.78,54.74,54.76,125000.0,35.4145,35.4339,35.4081,35.421,125000.0
2006-11-14 15:45:00,54.76,54.81,54.74,54.74,380000.0,35.421,35.4533,35.4081,35.4081,380000.0
2006-11-14 15:50:00,54.74,54.84,54.74,54.8,410600.0,35.4081,35.4728,35.4081,35.4469,410600.0
2006-11-14 15:55:00,54.8,54.86,54.79,54.86,350100.0,35.4469,35.4857,35.4404,35.4857,350100.0
2006-11-15 09:30:00,54.77,54.8,54.71,54.8,213300.0,35.4275,35.4469,35.3887,35.4469,213300.0
2006-11-15 09:35:00,54.79,54.8,54.76,54.77,64000.0,35.4404,35.4469,35.421,35.4275,64000.0
2006-11-15 09:40:00,54.77,54.77,54.68,54.68,112100.0,35.4275,35.4275,35.3693,35.3693,112100.0
2006-11-15 09:45:00,54.68,54.74,54.63,54.72,137300.0,35.3693,35.4081,35.3369,35.3951,137300.0
2006-11-15 09:50:00,54.71,54.73,54.7,54.71,65100.0,35.3887,35.4016,35.3822,35.3887,65100.0
2006-11-15 09:55:00,54.72,54.79,54.7,54.77,79100.0,35.3951,35.4404,35.3822,35.4275,79100.0
2006-11-15 10:00:00,54.77,54.77,54.61,54.61,117900.0,35.4275,35.4275,35.324,35.324,117900.0
2006-11-15 10:05:00,54.62,54.7,54.62,54.68,215000.0,35.3304,35.3822,35.3304,35.3693,215000.0
2006-11-15 10:10:00,54.68,54.7,54.63,54.65,318900.0,35.3693,35.3822,35.3369,35.3499,318900.0
2006-11-15 10:15:00,54.65,54.67,54.6,54.61,167600.0,35.3499,35.3628,35.3175,35.324,167600.0
2006-11-15 10:20:00,54.61,54.66,54.58,54.58,126700.0,35.324,35.3563,35.3046,35.3046,126700.0
2006-11-15 10:25:00,54.58,54.58,54.54,54.55,108000.0,35.3046,35.3046,35.2787,35.2852,108000.0
2006-11-15 10:30:00,54.56,54.56,54.47,54.51,114100.0,35.2916,35.2916,35.2334,35.2593,114100.0
2006-11-15 10:35:00,54.5,54.51,54.46,54.48,156800.0,35.2528,35.2593,35.227,35.2399,156800.0
2006-11-15 10:40:00,54.48,54.5,54.47,54.48,129200.0,35.2399,35.2528,35.2334,35.2399,129200.0
2006-11-15 10:45:00,54.47,54.51,54.47,54.49,87400.0,35.2334,35.2593,35.2334,35.2464,87400.0
2006-11-15 10:50:00,54.49,54.58,54.48,54.56,155900.0,35.2464,35.3046,35.2399,35.2916,155900.0
2006-11-15 10:55:00,54.57,54.57,54.53,54.53,114500.0,35.2981,35.2981,35.2722,35.2722,114500.0
2006-11-15 11:00:00,54.53,54.53,54.49,54.5,60200.0,35.2722,35.2722,35.2464,35.2528,60200.0
2006-11-15 11:05:00,54.51,54.53,54.5,54.51,88800.0,35.2593,35.2722,35.2528,35.2593,88800.0
2006-11-15 11:10:00,54.51,54.55,54.49,54.55,65900.0,35.2593,35.2852,35.2464,35.2852,65900.0
2006-11-15 11:15:00,54.55,54.59,54.54,54.56,58800.0,35.2852,35.311,35.2787,35.2916,58800.0
2006-11-15 11:20:00,54.56,54.56,54.54,54.56,48700.0,35.2916,35.2916,35.2787,35.2916,48700.0
2006-11-15 11:25:00,54.56,54.57,54.54,54.55,72500.0,35.2916,35.2981,35.2787,35.2852,72500.0
2006-11-15 11:30:00,54.54,54.59,54.54,54.59,107500.0,35.2787,35.311,35.2787,35.311,107500.0
2006-11-15 11:35:00,54.59,54.59,54.55,54.55,58200.0,35.311,35.311,35.2852,35.2852,58200.0
2006-11-15 11:40:00,54.56,54.56,54.51,54.52,101600.0,35.2916,35.2916,35.2593,35.2658,101600.0
2006-11-15 11:45:00,54.51,54.53,54.51,54.52,64600.0,35.2593,35.2722,35.2593,35.2658,64600.0
2006-11-15 11:50:00,54.52,54.59,54.49,54.56,177300.0,35.2658,35.311,35.2464,35.2916,177300.0
2006-11-15 11:55:00,54.58,54.62,54.58,54.62,68100.0,35.3046,35.3304,35.3046,35.3304,68100.0
2006-11-15 12:00:00,54.62,54.63,54.61,54.61,48500.0,35.3304,35.3369,35.324,35.324,48500.0
2006-11-15 12:05:00,54.6,54.62,54.6,54.62,33500.0,35.3175,35.3304,35.3175,35.3304,33500.0
2006-11-15 12:10:00,54.62,54.63,54.59,54.62,84100.0,35.3304,35.3369,35.311,35.3304,84100.0
2006-11-15 12:15:00,54.62,54.63,54.58,54.58,50000.0,35.3304,35.3369,35.3046,35.3046,50000.0
2006-11-15 12:20:00,54.58,54.58,54.54,54.55,122000.0,35.3046,35.3046,35.2787,35.2852,122000.0
2006-11-15 12:25:00,54.55,54.57,54.55,54.55,36500.0,35.2852,35.2981,35.2852,35.2852,36500.0
2006-11-15 12:30:00,54.55,54.56,54.54,54.55,67600.0,35.2852,35.2916,35.2787,35.2852,67600.0
2006-11-15 12:35:00,54.55,54.57,54.54,54.56,59400.0,35.2852,35.2981,35.2787,35.2916,59400.0
2006-11-15 12:40:00,54.56,54.57,54.55,54.55,78900.0,35.2916,35.2981,35.2852,35.2852,78900.0
2006-11-15 12:45:00,54.55,54.55,54.51,54.52,87200.0,35.2852,35.2852,35.2593,35.2658,87200.0
2006-11-15 12:50:00,54.52,54.52,54.5,54.51,90500.0,35.2658,35.2658,35.2528,35.2593,90500.0
2006-11-15 12:55:00,54.51,54.52,54.5,54.5,71700.0,35.2593,35.2658,35.2528,35.2528,71700.0
2006-11-15 13:00:00,54.51,54.51,54.49,54.5,103900.0,35.2593,35.2593,35.2464,35.2528,103900.0
2006-11-15 13:05:00,54.5,54.5,54.49,54.5,61000.0,35.2528,35.2528,35.2464,35.2528,61000.0
2006-11-15 13:10:00,54.5,54.5,54.49,54.49,35400.0,35.2528,35.2528,35.2464,35.2464,35400.0
2006-11-15 13:15:00,54.49,54.5,54.49,54.49,34600.0,35.2464,35.2528,35.2464,35.2464,34600.0
2006-11-15 13:20:00,54.49,54.5,54.49,54.5,49900.0,35.2464,35.2528,35.2464,35.2528,49900.0
2006-11-15 13:25:00,54.5,54.5,54.47,54.47,72600.0,35.2528,35.2528,35.2334,35.2334,72600.0
2006-11-15 13:30:00,54.48,54.48,54.47,54.48,31000.0,35.2399,35.2399,35.2334,35.2399,31000.0
2006-11-15 13:35:00,54.48,54.5,54.47,54.49,71800.0,35.2399,35.2528,35.2334,35.2464,71800.0
2006-11-15 13:40:00,54.49,54.5,54.48,54.49,39600.0,35.2464,35.2528,35.2399,35.2464,39600.0
2006-11-15 13:45:00,54.49,54.5,54.46,54.46,123300.0,35.2464,35.2528,35.227,35.227,123300.0
2006-11-15 13:50:00,54.46,54.48,54.45,54.45,152400.0,35.227,35.2399,35.2205,35.2205,152400.0
2006-11-15 13:55:00,54.45,54.5,54.45,54.48,96900.0,35.2205,35.2528,35.2205,35.2399,96900.0
2006-11-15 14:00:00,54.48,54.49,54.41,54.42,186400.0,35.2399,35.2464,35.1946,35.2011,186400.0
2006-11-15 14:05:00,54.42,54.5,54.4,54.47,169600.0,35.2011,35.2528,35.1881,35.2334,169600.0
2006-11-15 14:10:00,54.47,54.57,54.46,54.56,121300.0,35.2334,35.2981,35.227,35.2916,121300.0
2006-11-15 14:15:00,54.54,54.55,54.49,54.52,46900.0,35.2787,35.2852,35.2464,35.2658,46900.0
2006-11-15 14:20:00,54.52,54.53,54.46,54.5,68300.0,35.2658,35.2722,35.227,35.2528,68300.0
2006-11-15 14:25:00,54.5,54.5,54.46,54.47,58500.0,35.2528,35.2528,35.227,35.2334,58500.0
2006-11-15 14:30:00,54.46,54.46,54.41,54.44,78200.0,35.227,35.227,35.1946,35.214,78200.0
2006-11-15 14:35:00,54.44,54.45,54.33,54.37,268000.0,35.214,35.2205,35.1429,35.1687,268000.0
2006-11-15 14:40:00,54.37,54.38,54.34,54.38,98700.0,35.1687,35.1752,35.1493,35.1752,98700.0
2006-11-15 14:45:00,54.38,54.43,54.37,54.43,70800.0,35.1752,35.2075,35.1687,35.2075,70800.0
2006-11-15 14:50:00,54.42,54.45,54.42,54.44,120700.0,35.2011,35.2205,35.2011,35.214,120700.0
2006-11-15 14:55:00,54.44,54.47,54.42,54.47,78800.0,35.214,35.2334,35.2011,35.2334,78800.0
2006-11-15 15:00:00,54.47,54.53,54.46,54.53,88600.0,35.2334,35.2722,35.227,35.2722,88600.0
2006-11-15 15:05:00,54.52,54.53,54.5,54.51,134000.0,35.2658,35.2722,35.2528,35.2593,134000.0
2006-11-15 15:10:00,54.51,54.56,54.5,54.56,135700.0,35.2593,35.2916,35.2528,35.2916,135700.0
2006-11-15 15:15:00,54.56,54.56,54.54,54.54,74700.0,35.2916,35.2916,35.2787,35.2787,74700.0
2006-11-15 15:20:00,54.54,54.55,54.53,54.54,77100.0,35.2787,35.2852,35.2722,35.2787,77100.0
2006-11-15 15:25:00,54.54,54.56,54.54,54.56,117300.0,35.2787,35.2916,35.2787,35.2916,117300.0
2006-11-15 15:30:00,54.55,54.57,54.55,54.56,164600.0,35.2852,35.2981,35.2852,35.2916,164600.0
2006-11-15 15:35:00,54.57,54.57,54.54,54.55,112100.0,35.2981,35.2981,35.2787,35.2852,112100.0
2006-11-15 15:40:00,54.55,54.55,54.49,54.49,139400.0,35.2852,35.2852,35.2464,35.2464,139400.0
2006-11-15 15:45:00,54.49,54.52,54.49,54.52,198700.0,35.2464,35.2658,35.2464,35.2658,198700.0
2006-11-15 15:50:00,54.52,54.52,54.48,54.48,224200.0,35.2658,35.2658,35.2399,35.2399,224200.0
2006-11-15 15:55:00,54.48,54.5,54.48,54.5,246900.0,35.2399,35.2528,35.2399,35.2528,246900.0
2006-11-16 09:30:00,54.73,54.75,54.62,54.68,250100.0,35.4016,35.4145,35.3304,35.3693,250100.0
2006-11-16 09:35:00,54.69,54.72,54.62,54.63,77400.0,35.3757,35.3951,35.3304,35.3369,77400.0
2006-11-16 09:40:00,54.6,54.68,54.59,54.65,334000.0,35.3175,35.3693,35.311,35.3499,334000.0
2006-11-16 09:45:00,54.66,54.68,54.62,54.68,138400.0,35.3563,35.3693,35.3304,35.3693,138400.0
2006-11-16 09:50:00,54.68,54.69,54.61,54.64,123400.0,35.3693,35.3757,35.324,35.3434,123400.0
2006-11-16 09:55:00,54.67,54.7,54.65,54.68,64900.0,35.3628,35.3822,35.3499,35.3693,64900.0
2006-11-16 10:00:00,54.68,54.69,54.6,54.6,101600.0,35.3693,35.3757,35.3175,35.3175,101600.0
2006-11-16 10:05:00,54.61,54.64,54.59,54.61,49700.0,35.324,35.3434,35.311,35.324,49700.0
2006-11-16 10:10:00,54.62,54.64,54.61,54.62,64100.0,35.3304,35.3434,35.324,35.3304,64100.0
2006-11-16 10:15:00,54.61,54.65,54.61,54.65,65900.0,35.324,35.3499,35.324,35.3499,65900.0
2006-11-16 10:20:00,54.64,54.66,54.62,54.66,71500.0,35.3434,35.3563,35.3304,35.3563,71500.0
2006-11-16 10:25:00,54.66,54.66,54.62,54.62,133600.0,35.3563,35.3563,35.3304,35.3304,133600.0
2006-11-16 10:30:00,54.63,54.66,54.61,54.66,88900.0,35.3369,35.3563,35.324,35.3563,88900.0
2006-11-16 10:35:00,54.66,54.69,54.65,54.66,73000.0,35.3563,35.3757,35.3499,35.3563,73000.0
2006-11-16 10:40:00,54.65,54.67,54.64,54.67,72000.0,35.3499,35.3628,35.3434,35.3628,72000.0
2006-11-16 10:45:00,54.66,54.7,54.66,54.67,44200.0,35.3563,35.3822,35.3563,35.3628,44200.0
2006-11-16 10:50:00,54.68,54.68,54.64,54.65,42500.0,35.3693,35.3693,35.3434,35.3499,42500.0
2006-11-16 10:55:00,54.64,54.67,54.63,54.65,136000.0,35.3434,35.3628,35.3369,35.3499,136000.0
2006-11-16 11:00:00,54.66,54.66,54.62,54.65,50300.0,35.3563,35.3563,35.3304,35.3499,50300.0
2006-11-16 11:05:00,54.64,54.67,54.64,54.67,41100.0,35.3434,35.3628,35.3434,35.3628,41100.0
2006-11-16 11:10:00,54.67,54.69,54.63,54.64,59500.0,35.3628,35.3757,35.3369,35.3434,59500.0
2006-11-16 11:15:00,54.64,54.68,54.63,54.65,50600.0,35.3434,35.3693,35.3369,35.3499,50600.0
2006-11-16 11:20:00,54.65,54.67,54.64,54.66,24900.0,35.3499,35.3628,35.3434,35.3563,24900.0
2006-11-16 11:25:00,54.67,54.69,54.66,54.69,62700.0,35.3628,35.3757,35.3563,35.3757,62700.0
2006-11-16 11:30:00,54.69,54.7,54.69,54.7,47200.0,35.3757,35.3822,35.3757,35.3822,47200.0
2006-11-16 11:35:00,54.69,54.7,54.68,54.7,47000.0,35.3757,35.3822,35.3693,35.3822,47000.0
2006-11-16 11:40:00,54.7,54.73,54.69,54.73,51500.0,35.3822,35.4016,35.3757,35.4016,51500.0
2006-11-16 11:45:00,54.73,54.8,54.7,54.8,107300.0,35.4016,35.4469,35.3822,35.4469,107300.0
2006-11-16 11:50:00,54.8,54.81,54.73,54.77,65100.0,35.4469,35.4533,35.4016,35.4275,65100.0
2006-11-16 11:55:00,54.77,54.79,54.72,54.75,65800.0,35.4275,35.4404,35.3951,35.4145,65800.0
2006-11-16 12:00:00,54.74,54.77,54.74,54.75,110300.0,35.4081,35.4275,35.4081,35.4145,110300.0
2006-11-16 12:05:00,54.76,54.86,54.76,54.85,105600.0,35.421,35.4857,35.421,35.4792,105600.0
2006-11-16 12:10:00,54.85,54.87,54.8,54.8,109800.0,35.4792,35.4922,35.4469,35.4469,109800.0
2006-11-16 12:15:00,54.81,54.81,54.78,54.8,43800.0,35.4533,35.4533,35.4339,35.4469,43800.0
2006-11-16 12:20:00,54.8,54.8,54.76,54.8,40600.0,35.4469,35.4469,35.421,35.4469,40600.0
2006-11-16 12:25:00,54.79,54.8,54.78,54.8,49600.0,35.4404,35.4469,35.4339,35.4469,49600.0
2006-11-16 12:30:00,54.79,54.8,54.76,54.79,41700.0,35.4404,35.4469,35.421,35.4404,41700.0
2006-11-16 12:35:00,54.79,54.79,54.76,54.76,28000.0,35.4404,35.4404,35.421,35.421,28000.0
2006-11-16 12:40:00,54.76,54.79,54.75,54.78,99400.0,35.421,35.4404,35.4145,35.4339,99400.0
2006-11-16 12:45:00,54.78,54.81,54.78,54.8,37300.0,35.4339,35.4533,35.4339,35.4469,37300.0
2006-11-16 12:50:00,54.79,54.8,54.78,54.79,28900.0,35.4404,35.4469,35.4339,35.4404,28900.0
2006-11-16 12:55:00,54.79,54.79,54.78,54.79,48700.0,35.4404,35.4404,35.4339,35.4404,48700.0
2006-11-16 13:00:00,54.79,54.8,54.76,54.8,68500.0,35.4404,35.4469,35.421,35.4469,68500.0
2006-11-16 13:05:00,54.8,54.85,54.79,54.83,834700.0,35.4469,35.4792,35.4404,35.4663,834700.0
2006-11-16 13:10:00,54.83,54.87,54.82,54.87,41800.0,35.4663,35.4922,35.4598,35.4922,41800.0
2006-11-16 13:15:00,54.87,54.87,54.86,54.87,21200.0,35.4922,35.4922,35.4857,35.4922,21200.0
2006-11-16 13:20:00,54.87,54.87,54.86,54.86,43800.0,35.4922,35.4922,35.4857,35.4857,43800.0
2006-11-16 13:25:00,54.86,54.87,54.86,54.87,37000.0,35.4857,35.4922,35.4857,35.4922,37000.0
2006-11-16 13:30:00,54.87,54.93,54.86,54.93,120600.0,35.4922,35.531,35.4857,35.531,120600.0
2006-11-16 13:35:00,54.93,54.94,54.9,54.93,98100.0,35.531,35.5374,35.5116,35.531,98100.0
2006-11-16 13:40:00,54.94,54.95,54.91,54.93,45600.0,35.5374,35.5439,35.518,35.531,45600.0
2006-11-16 13:45:00,54.93,54.97,54.93,54.96,88900.0,35.531,35.5568,35.531,35.5504,88900.0
2006-11-16 13:50:00,54.95,54.97,54.92,54.96,90600.0,35.5439,35.5568,35.5245,35.5504,90600.0
2006-11-16 13:55:00,54.96,54.97,54.92,54.92,52400.0,35.5504,35.5568,35.5245,35.5245,52400.0
2006-11-16 14:00:00,54.92,54.95,54.9,54.95,127000.0,35.5245,35.5439,35.5116,35.5439,127000.0
2006-11-16 14:05:00,54.95,54.95,54.9,54.94,68100.0,35.5439,35.5439,35.5116,35.5374,68100.0
2006-11-16 14:10:00,54.95,54.95,54.9,54.91,45400.0,35.5439,35.5439,35.5116,35.518,45400.0
2006-11-16 14:15:00,54.91,54.95,54.91,54.94,64300.0,35.518,35.5439,35.518,35.5374,64300.0
2006-11-16 14:20:00,54.95,54.95,54.9,54.94,66900.0,35.5439,35.5439,35.5116,35.5374,66900.0
2006-11-16 14:25:00,54.94,54.95,54.93,54.94,32900.0,35.5374,35.5439,35.531,35.5374,32900.0
2006-11-16 14:30:00,54.94,54.94,54.91,54.92,46500.0,35.5374,35.5374,35.518,35.5245,46500.0
2006-11-16 14:35:00,54.92,54.95,54.91,54.95,34700.0,35.5245,35.5439,35.518,35.5439,34700.0
2006-11-16 14:40:00,54.95,54.96,54.94,54.96,51100.0,35.5439,35.5504,35.5374,35.5504,51100.0
2006-11-16 14:45:00,54.96,54.98,54.95,54.96,122400.0,35.5504,35.5633,35.5439,35.5504,122400.0
2006-11-16 14:50:00,54.96,54.97,54.94,54.96,92900.0,35.5504,35.5568,35.5374,35.5504,92900.0
2006-11-16 14:55:00,54.96,54.97,54.93,54.94,172700.0,35.5504,35.5568,35.531,35.5374,172700.0
2006-11-16 15:00:00,54.94,54.96,54.91,54.96,139100.0,35.5374,35.5504,35.518,35.5504,139100.0
2006-11-16 15:05:00,54.96,54.96,54.93,54.95,149200.0,35.5504,35.5504,35.531,35.5439,149200.0
2006-11-16 15:10:00,54.96,54.96,54.93,54.95,167300.0,35.5504,35.5504,35.531,35.5439,167300.0
2006-11-16 15:15:00,54.96,54.98,54.95,54.97,142400.0,35.5504,35.5633,35.5439,35.5568,142400.0
2006-11-16 15:20:00,54.98,54.99,54.97,54.97,99900.0,35.5633,35.5698,35.5568,35.5568,99900.0
2006-11-16 15:25:00,54.98,54.98,54.96,54.97,96100.0,35.5633,35.5633,35.5504,35.5568,96100.0
2006-11-16 15:30:00,54.97,54.99,54.94,54.95,174500.0,35.5568,35.5698,35.5374,35.5439,174500.0
2006-11-16 15:35:00,54.95,54.98,54.93,54.96,177100.0,35.5439,35.5633,35.531,35.5504,177100.0
2006-11-16 15:40:00,54.97,54.97,54.92,54.96,199400.0,35.5568,35.5568,35.5245,35.5504,199400.0
2006-11-16 15:45:00,54.96,54.99,54.94,54.95,201400.0,35.5504,35.5698,35.5374,35.5439,201400.0
2006-11-16 15:50:00,54.95,54.95,54.9,54.93,257300.0,35.5439,35.5439,35.5116,35.531,257300.0
2006-11-16 15:55:00,54.94,54.95,54.9,54.91,229400.0,35.5374,35.5439,35.5116,35.518,229400.0
2006-11-17 09:30:00,54.85,54.9,54.85,54.89,2287000.0,35.4792,35.5116,35.4792,35.5051,2287000.0
2006-11-17 09:35:00,54.88,54.91,54.87,54.9,133200.0,35.4986,35.518,35.4922,35.5116,133200.0
2006-11-17 09:40:00,54.91,54.95,54.91,54.92,160300.0,35.518,35.5439,35.518,35.5245,160300.0
2006-11-17 09:45:00,54.92,54.97,54.92,54.97,126800.0,35.5245,35.5568,35.5245,35.5568,126800.0
2006-11-17 09:50:00,54.97,54.99,54.96,54.98,145100.0,35.5568,35.5698,35.5504,35.5633,145100.0
2006-11-17 09:55:00,54.98,54.99,54.97,54.99,144500.0,35.5633,35.5698,35.5568,35.5698,144500.0
2006-11-17 10:00:00,54.99,54.99,54.98,54.98,109300.0,35.5698,35.5698,35.5633,35.5633,109300.0
2006-11-17 10:05:00,54.99,54.99,54.96,54.98,105500.0,35.5698,35.5698,35.5504,35.5633,105500.0
2006-11-17 10:10:00,54.98,54.98,54.94,54.94,66100.0,35.5633,35.5633,35.5374,35.5374,66100.0
2006-11-17 10:15:00,54.95,54.96,54.92,54.95,122700.0,35.5439,35.5504,35.5245,35.5439,122700.0
2006-11-17 10:20:00,54.94,54.98,54.94,54.97,58000.0,35.5374,35.5633,35.5374,35.5568,58000.0
2006-11-17 10:25:00,54.98,54.98,54.97,54.97,22600.0,35.5633,35.5633,35.5568,35.5568,22600.0
2006-11-17 10:30:00,54.98,54.98,54.95,54.97,93700.0,35.5633,35.5633,35.5439,35.5568,93700.0
2006-11-17 10:35:00,54.98,55.0,54.97,54.99,120400.0,35.5633,35.5762,35.5568,35.5698,120400.0
2006-11-17 10:40:00,54.99,55.0,54.98,55.0,222900.0,35.5698,35.5762,35.5633,35.5762,222900.0
2006-11-17 10:45:00,55.0,55.0,54.97,54.97,148600.0,35.5762,35.5762,35.5568,35.5568,148600.0
2006-11-17 10:50:00,54.97,54.99,54.97,54.97,133900.0,35.5568,35.5698,35.5568,35.5568,133900.0
2006-11-17 10:55:00,54.97,54.99,54.95,54.97,133700.0,35.5568,35.5698,35.5439,35.5568,133700.0
2006-11-17 11:00:00,54.98,54.99,54.98,54.98,86400.0,35.5633,35.5698,35.5633,35.5633,86400.0
2006-11-17 11:05:00,54.98,54.99,54.98,54.99,57900.0,35.5633,35.5698,35.5633,35.5698,57900.0
2006-11-17 11:10:00,54.99,55.0,54.98,55.0,133400.0,35.5698,35.5762,35.5633,35.5762,133400.0
2006-11-17 11:15:00,54.99,55.0,54.99,54.99,79900.0,35.5698,35.5762,35.5698,35.5698,79900.0
2006-11-17 11:20:00,55.0,55.0,54.99,55.0,68500.0,35.5762,35.5762,35.5698,35.5762,68500.0
2006-11-17 11:25:00,55.0,55.0,54.99,55.0,90600.0,35.5762,35.5762,35.5698,35.5762,90600.0
2006-11-17 11:30:00,55.0,55.03,54.98,55.01,1290000.0,35.5762,35.5956,35.5633,35.5827,1290000.0
2006-11-17 11:35:00,55.0,55.03,54.95,54.96,640800.0,35.5762,35.5956,35.5439,35.5504,640800.0
2006-11-17 11:40:00,54.96,54.97,54.94,54.95,137200.0,35.5504,35.5568,35.5374,35.5439,137200.0
2006-11-17 11:45:00,54.95,54.98,54.94,54.98,53000.0,35.5439,35.5633,35.5374,35.5633,53000.0
2006-11-17 11:50:00,54.96,55.0,54.96,54.99,99200.0,35.5504,35.5762,35.5504,35.5698,99200.0
2006-11-17 11:55:00,55.0,55.0,54.98,54.99,62100.0,35.5762,35.5762,35.5633,35.5698,62100.0
2006-11-17 12:00:00,54.99,55.0,54.99,54.99,105500.0,35.5698,35.5762,35.5698,35.5698,105500.0
2006-11-17 12:05:00,54.99,55.0,54.98,55.0,122200.0,35.5698,35.5762,35.5633,35.5762,122200.0
2006-11-17 12:10:00,55.0,55.01,54.99,55.01,101700.0,35.5762,35.5827,35.5698,35.5827,101700.0
2006-11-17 12:15:00,55.0,55.02,54.98,55.0,92700.0,35.5762,35.5892,35.5633,35.5762,92700.0
2006-11-17 12:20:00,54.99,55.0,54.97,54.99,59200.0,35.5698,35.5762,35.5568,35.5698,59200.0
2006-11-17 12:25:00,54.98,55.0,54.98,54.99,39600.0,35.5633,35.5762,35.5633,35.5698,39600.0
2006-11-17 12:30:00,54.99,55.04,54.99,55.03,155100.0,35.5698,35.6021,35.5698,35.5956,155100.0
2006-11-17 12:35:00,55.04,55.05,54.99,55.02,193600.0,35.6021,35.6086,35.5698,35.5892,193600.0
2006-11-17 12:40:00,55.02,55.04,54.99,55.04,97800.0,35.5892,35.6021,35.5698,35.6021,97800.0
2006-11-17 12:45:00,55.04,55.04,55.0,55.0,60900.0,35.6021,35.6021,35.5762,35.5762,60900.0
2006-11-17 12:50:00,55.0,55.01,54.94,54.98,138200.0,35.5762,35.5827,35.5374,35.5633,138200.0
2006-11-17 12:55:00,54.98,55.01,54.95,54.95,102200.0,35.5633,35.5827,35.5439,35.5439,102200.0
2006-11-17 13:00:00,54.96,54.99,54.95,54.96,45000.0,35.5504,35.5698,35.5439,35.5504,45000.0
2006-11-17 13:05:00,54.97,54.99,54.95,54.95,69700.0,35.5568,35.5698,35.5439,35.5439,69700.0
2006-11-17 13:10:00,54.95,54.95,54.91,54.92,154000.0,35.5439,35.5439,35.518,35.5245,154000.0
2006-11-17 13:15:00,54.93,54.96,54.92,54.93,79400.0,35.531,35.5504,35.5245,35.531,79400.0
2006-11-17 13:20:00,54.94,54.95,54.93,54.93,18000.0,35.5374,35.5439,35.531,35.531,18000.0
2006-11-17 13:25:00,54.93,54.94,54.91,54.92,109000.0,35.531,35.5374,35.518,35.5245,109000.0
2006-11-17 13:30:00,54.93,54.94,54.92,54.94,63800.0,35.531,35.5374,35.5245,35.5374,63800.0
2006-11-17 13:35:00,54.94,54.94,54.92,54.94,39900.0,35.5374,35.5374,35.5245,35.5374,39900.0
2006-11-17 13:40:00,54.93,54.95,54.93,54.95,46100.0,35.531,35.5439,35.531,35.5439,46100.0
2006-11-17 13:45:00,54.95,54.95,54.9,54.9,182300.0,35.5439,35.5439,35.5116,35.5116,182300.0
2006-11-17 13:50:00,54.9,54.91,54.88,54.88,62700.0,35.5116,35.518,35.4986,35.4986,62700.0
2006-11-17 13:55:00,54.88,54.89,54.87,54.89,78700.0,35.4986,35.5051,35.4922,35.5051,78700.0
2006-11-17 14:00:00,54.89,54.9,54.86,54.89,75800.0,35.5051,35.5116,35.4857,35.5051,75800.0
2006-11-17 14:05:00,54.88,54.89,54.85,54.85,87900.0,35.4986,35.5051,35.4792,35.4792,87900.0
2006-11-17 14:10:00,54.85,54.89,54.85,54.89,57200.0,35.4792,35.5051,35.4792,35.5051,57200.0
2006-11-17 14:15:00,54.88,54.92,54.88,54.9,97500.0,35.4986,35.5245,35.4986,35.5116,97500.0
2006-11-17 14:20:00,54.89,54.9,54.87,54.87,41900.0,35.5051,35.5116,35.4922,35.4922,41900.0
2006-11-17 14:25:00,54.88,54.89,54.84,54.85,96600.0,35.4986,35.5051,35.4728,35.4792,96600.0
2006-11-17 14:30:00,54.85,54.86,54.84,54.85,78700.0,35.4792,35.4857,35.4728,35.4792,78700.0
2006-11-17 14:35:00,54.85,54.86,54.85,54.86,43400.0,35.4792,35.4857,35.4792,35.4857,43400.0
2006-11-17 14:40:00,54.86,54.89,54.85,54.88,92300.0,35.4857,35.5051,35.4792,35.4986,92300.0
2006-11-17 14:45:00,54.88,54.95,54.87,54.94,134100.0,35.4986,35.5439,35.4922,35.5374,134100.0
2006-11-17 14:50:00,54.94,54.94,54.9,54.91,93200.0,35.5374,35.5374,35.5116,35.518,93200.0
2006-11-17 14:55:00,54.91,54.92,54.9,54.91,72500.0,35.518,35.5245,35.5116,35.518,72500.0
2006-11-17 15:00:00,54.9,54.95,54.9,54.94,72900.0,35.5116,35.5439,35.5116,35.5374,72900.0
2006-11-17 15:05:00,54.94,54.96,54.93,54.96,97400.0,35.5374,35.5504,35.531,35.5504,97400.0
2006-11-17 15:10:00,54.96,54.96,54.92,54.92,114000.0,35.5504,35.5504,35.5245,35.5245,114000.0
2006-11-17 15:15:00,54.92,54.93,54.91,54.93,97300.0,35.5245,35.531,35.518,35.531,97300.0
2006-11-17 15:20:00,54.92,54.95,54.91,54.92,112900.0,35.5245,35.5439,35.518,35.5245,112900.0
2006-11-17 15:25:00,54.91,54.92,54.9,54.91,180500.0,35.518,35.5245,35.5116,35.518,180500.0
2006-11-17 15:30:00,54.91,54.92,54.91,54.91,90800.0,35.518,35.5245,35.518,35.518,90800.0
2006-11-17 15:35:00,54.91,54.93,54.91,54.91,93600.0,35.518,35.531,35.518,35.518,93600.0
2006-11-17 15:40:00,54.92,54.96,54.91,54.93,194900.0,35.5245,35.5504,35.518,35.531,194900.0
2006-11-17 15:45:00,54.94,54.94,54.86,54.89,151000.0,35.5374,35.5374,35.4857,35.5051,151000.0
2006-11-17 15:50:00,54.86,54.88,54.85,54.87,198400.0,35.4857,35.4986,35.4792,35.4922,198400.0
2006-11-17 15:55:00,54.86,54.87,54.82,54.84,293000.0,35.4857,35.4922,35.4598,35.4728,293000.0
2006-11-20 09:30:00,54.85,54.89,54.79,54.8,282500.0,35.4792,35.5051,35.4404,35.4469,282500.0
2006-11-20 09:35:00,54.8,54.85,54.72,54.78,282000.0,35.4469,35.4792,35.3951,35.4339,282000.0
2006-11-20 09:40:00,54.78,54.8,54.77,54.78,161300.0,35.4339,35.4469,35.4275,35.4339,161300.0
2006-11-20 09:45:00,54.79,54.81,54.77,54.81,235800.0,35.4404,35.4533,35.4275,35.4533,235800.0
2006-11-20 09:50:00,54.81,54.81,54.77,54.8,126800.0,35.4533,35.4533,35.4275,35.4469,126800.0
2006-11-20 09:55:00,54.81,54.92,54.81,54.91,115600.0,35.4533,35.5245,35.4533,35.518,115600.0
2006-11-20 10:00:00,54.91,55.0,54.91,54.97,167000.0,35.518,35.5762,35.518,35.5568,167000.0
2006-11-20 10:05:00,54.97,55.0,54.94,55.0,156500.0,35.5568,35.5762,35.5374,35.5762,156500.0
2006-11-20 10:10:00,55.0,55.0,54.92,54.95,90200.0,35.5762,35.5762,35.5245,35.5439,90200.0
2006-11-20 10:15:00,54.95,54.95,54.89,54.94,156300.0,35.5439,35.5439,35.5051,35.5374,156300.0
2006-11-20 10:20:00,54.94,54.95,54.87,54.89,135200.0,35.5374,35.5439,35.4922,35.5051,135200.0
2006-11-20 10:25:00,54.9,54.91,54.84,54.85,79100.0,35.5116,35.518,35.4728,35.4792,79100.0
2006-11-20 10:30:00,54.85,54.85,54.81,54.82,126100.0,35.4792,35.4792,35.4533,35.4598,126100.0
2006-11-20 10:35:00,54.82,54.83,54.81,54.81,84900.0,35.4598,35.4663,35.4533,35.4533,84900.0
2006-11-20 10:40:00,54.81,54.84,54.78,54.78,217000.0,35.4533,35.4728,35.4339,35.4339,217000.0
2006-11-20 10:45:00,54.78,54.78,54.76,54.78,108200.0,35.4339,35.4339,35.421,35.4339,108200.0
2006-11-20 10:50:00,54.78,54.81,54.78,54.8,111000.0,35.4339,35.4533,35.4339,35.4469,111000.0
2006-11-20 10:55:00,54.81,54.85,54.78,54.84,90700.0,35.4533,35.4792,35.4339,35.4728,90700.0
2006-11-20 11:00:00,54.84,54.89,54.83,54.83,102000.0,35.4728,35.5051,35.4663,35.4663,102000.0
2006-11-20 11:05:00,54.84,54.86,54.83,54.84,73500.0,35.4728,35.4857,35.4663,35.4728,73500.0
2006-11-20 11:10:00,54.83,54.84,54.8,54.81,97800.0,35.4663,35.4728,35.4469,35.4533,97800.0
2006-11-20 11:15:00,54.81,54.83,54.8,54.83,61100.0,35.4533,35.4663,35.4469,35.4663,61100.0
2006-11-20 11:20:00,54.83,54.92,54.82,54.91,124400.0,35.4663,35.5245,35.4598,35.518,124400.0
2006-11-20 11:25:00,54.91,54.96,54.91,54.95,81700.0,35.518,35.5504,35.518,35.5439,81700.0
2006-11-20 11:30:00,54.94,54.95,54.92,54.94,66800.0,35.5374,35.5439,35.5245,35.5374,66800.0
2006-11-20 11:35:00,54.94,55.0,54.94,55.0,83900.0,35.5374,35.5762,35.5374,35.5762,83900.0
2006-11-20 11:40:00,54.99,55.0,54.95,54.95,110400.0,35.5698,35.5762,35.5439,35.5439,110400.0
2006-11-20 11:45:00,54.96,54.96,54.88,54.89,58900.0,35.5504,35.5504,35.4986,35.5051,58900.0
2006-11-20 11:50:00,54.89,54.92,54.87,54.91,71700.0,35.5051,35.5245,35.4922,35.518,71700.0
2006-11-20 11:55:00,54.91,54.95,54.91,54.94,68700.0,35.518,35.5439,35.518,35.5374,68700.0
2006-11-20 12:00:00,54.94,54.96,54.91,54.95,104600.0,35.5374,35.5504,35.518,35.5439,104600.0
2006-11-20 12:05:00,54.96,54.97,54.94,54.96,85100.0,35.5504,35.5568,35.5374,35.5504,85100.0
2006-11-20 12:10:00,54.96,54.97,54.95,54.97,53300.0,35.5504,35.5568,35.5439,35.5568,53300.0
2006-11-20 12:15:00,54.97,54.98,54.96,54.96,41400.0,35.5568,35.5633,35.5504,35.5504,41400.0
2006-11-20 12:20:00,54.97,54.97,54.92,54.92,87300.0,35.5568,35.5568,35.5245,35.5245,87300.0
2006-11-20 12:25:00,54.93,54.95,54.92,54.94,44300.0,35.531,35.5439,35.5245,35.5374,44300.0
2006-11-20 12:30:00,54.94,54.95,54.9,54.9,83600.0,35.5374,35.5439,35.5116,35.5116,83600.0
2006-11-20 12:35:00,54.9,54.92,54.87,54.91,82600.0,35.5116,35.5245,35.4922,35.518,82600.0
2006-11-20 12:40:00,54.91,54.96,54.91,54.94,40400.0,35.518,35.5504,35.518,35.5374,40400.0
2006-11-20 12:45:00,54.93,54.97,54.93,54.97,64300.0,35.531,35.5568,35.531,35.5568,64300.0
2006-11-20 12:50:00,54.97,54.97,54.95,54.96,34300.0,35.5568,35.5568,35.5439,35.5504,34300.0
2006-11-20 12:55:00,54.96,54.99,54.95,54.99,59300.0,35.5504,35.5698,35.5439,35.5698,59300.0
2006-11-20 13:00:00,54.98,55.0,54.97,55.0,52400.0,35.5633,35.5762,35.5568,35.5762,52400.0
2006-11-20 13:05:00,54.99,55.0,54.98,55.0,99300.0,35.5698,35.5762,35.5633,35.5762,99300.0
2006-11-20 13:10:00,55.0,55.0,54.98,54.98,96300.0,35.5762,35.5762,35.5633,35.5633,96300.0
2006-11-20 13:15:00,54.98,55.0,54.96,54.98,68700.0,35.5633,35.5762,35.5504,35.5633,68700.0
2006-11-20 13:20:00,54.97,54.99,54.96,54.96,65800.0,35.5568,35.5698,35.5504,35.5504,65800.0
2006-11-20 13:25:00,54.96,55.0,54.96,54.99,69000.0,35.5504,35.5762,35.5504,35.5698,69000.0
2006-11-20 13:30:00,54.99,55.01,54.98,55.0,100500.0,35.5698,35.5827,35.5633,35.5762,100500.0
2006-11-20 13:35:00,55.0,55.02,55.0,55.01,55900.0,35.5762,35.5892,35.5762,35.5827,55900.0
2006-11-20 13:40:00,55.01,55.04,55.01,55.04,65100.0,35.5827,35.6021,35.5827,35.6021,65100.0
2006-11-20 13:45:00,55.05,55.05,55.03,55.04,104200.0,35.6086,35.6086,35.5956,35.6021,104200.0
2006-11-20 13:50:00,55.04,55.08,55.03,55.08,167900.0,35.6021,35.628,35.5956,35.628,167900.0
2006-11-20 13:55:00,55.08,55.08,55.04,55.04,91200.0,35.628,35.628,35.6021,35.6021,91200.0
2006-11-20 14:00:00,55.04,55.08,55.04,55.05,99100.0,35.6021,35.628,35.6021,35.6086,99100.0
2006-11-20 14:05:00,55.05,55.05,55.02,55.02,81100.0,35.6086,35.6086,35.5892,35.5892,81100.0
2006-11-20 14:10:00,55.02,55.03,55.0,55.01,111500.0,35.5892,35.5956,35.5762,35.5827,111500.0
2006-11-20 14:15:00,55.0,55.01,54.96,54.96,86000.0,35.5762,35.5827,35.5504,35.5504,86000.0
2006-11-20 14:20:00,54.96,54.96,54.91,54.92,97600.0,35.5504,35.5504,35.518,35.5245,97600.0
2006-11-20 14:25:00,54.92,54.93,54.89,54.9,111200.0,35.5245,35.531,35.5051,35.5116,111200.0
2006-11-20 14:30:00,54.9,54.94,54.88,54.93,103500.0,35.5116,35.5374,35.4986,35.531,103500.0
2006-11-20 14:35:00,54.93,54.93,54.88,54.93,122400.0,35.531,35.531,35.4986,35.531,122400.0
2006-11-20 14:40:00,54.92,54.96,54.9,54.94,132200.0,35.5245,35.5504,35.5116,35.5374,132200.0
2006-11-20 14:45:00,54.94,54.94,54.89,54.91,133600.0,35.5374,35.5374,35.5051,35.518,133600.0
2006-11-20 14:50:00,54.91,54.93,54.9,54.91,62000.0,35.518,35.531,35.5116,35.518,62000.0
2006-11-20 14:55:00,54.91,54.93,54.87,54.91,108300.0,35.518,35.531,35.4922,35.518,108300.0
2006-11-20 15:00:00,54.91,54.95,54.89,54.91,109500.0,35.518,35.5439,35.5051,35.518,109500.0
2006-11-20 15:05:00,54.92,54.93,54.9,54.91,79600.0,35.5245,35.531,35.5116,35.518,79600.0
2006-11-20 15:10:00,54.92,54.93,54.91,54.91,68900.0,35.5245,35.531,35.518,35.518,68900.0
2006-11-20 15:15:00,54.91,54.94,54.9,54.94,65000.0,35.518,35.5374,35.5116,35.5374,65000.0
2006-11-20 15:20:00,54.94,54.94,54.86,54.86,141100.0,35.5374,35.5374,35.4857,35.4857,141100.0
2006-11-20 15:25:00,54.86,54.9,54.86,54.89,110800.0,35.4857,35.5116,35.4857,35.5051,110800.0
2006-11-20 15:30:00,54.89,54.93,54.89,54.9,147500.0,35.5051,35.531,35.5051,35.5116,147500.0
2006-11-20 15:35:00,54.9,54.95,54.9,54.94,135800.0,35.5116,35.5439,35.5116,35.5374,135800.0
2006-11-20 15:40:00,54.95,54.95,54.89,54.9,177400.0,35.5439,35.5439,35.5051,35.5116,177400.0
2006-11-20 15:45:00,54.91,54.92,54.9,54.91,117100.0,35.518,35.5245,35.5116,35.518,117100.0
2006-11-20 15:50:00,54.92,54.92,54.89,54.91,142400.0,35.5245,35.5245,35.5051,35.518,142400.0
2006-11-20 15:55:00,54.9,54.95,54.89,54.95,211000.0,35.5116,35.5439,35.5051,35.5439,211000.0
2006-11-21 09:30:00,55.04,55.05,55.01,55.01,294000.0,35.6021,35.6086,35.5827,35.5827,294000.0
2006-11-21 09:35:00,55.01,55.04,54.97,54.98,300700.0,35.5827,35.6021,35.5568,35.5633,300700.0
2006-11-21 09:40:00,54.97,54.98,54.85,54.9,102200.0,35.5568,35.5633,35.4792,35.5116,102200.0
2006-11-21 09:45:00,54.9,54.98,54.9,54.9,109200.0,35.5116,35.5633,35.5116,35.5116,109200.0
2006-11-21 09:50:00,54.9,54.93,54.87,54.92,90700.0,35.5116,35.531,35.4922,35.5245,90700.0
2006-11-21 09:55:00,54.92,54.93,54.85,54.88,89100.0,35.5245,35.531,35.4792,35.4986,89100.0
2006-11-21 10:00:00,54.89,54.92,54.87,54.87,94200.0,35.5051,35.5245,35.4922,35.4922,94200.0
2006-11-21 10:05:00,54.88,54.89,54.86,54.87,56700.0,35.4986,35.5051,35.4857,35.4922,56700.0
2006-11-21 10:10:00,54.87,54.92,54.86,54.92,61100.0,35.4922,35.5245,35.4857,35.5245,61100.0
2006-11-21 10:15:00,54.91,54.92,54.88,54.91,134000.0,35.518,35.5245,35.4986,35.518,134000.0
2006-11-21 10:20:00,54.91,54.95,54.88,54.88,68700.0,35.518,35.5439,35.4986,35.4986,68700.0
2006-11-21 10:25:00,54.88,54.89,54.84,54.84,96900.0,35.4986,35.5051,35.4728,35.4728,96900.0
2006-11-21 10:30:00,54.84,54.88,54.83,54.84,98200.0,35.4728,35.4986,35.4663,35.4728,98200.0
2006-11-21 10:35:00,54.85,54.85,54.8,54.82,79300.0,35.4792,35.4792,35.4469,35.4598,79300.0
2006-11-21 10:40:00,54.81,54.85,54.8,54.83,55300.0,35.4533,35.4792,35.4469,35.4663,55300.0
2006-11-21 10:45:00,54.84,54.86,54.8,54.8,64000.0,35.4728,35.4857,35.4469,35.4469,64000.0
2006-11-21 10:50:00,54.81,54.81,54.75,54.75,141200.0,35.4533,35.4533,35.4145,35.4145,141200.0
2006-11-21 10:55:00,54.76,54.76,54.73,54.75,106200.0,35.421,35.421,35.4016,35.4145,106200.0
2006-11-21 11:00:00,54.74,54.78,54.73,54.74,57700.0,35.4081,35.4339,35.4016,35.4081,57700.0
2006-11-21 11:05:00,54.74,54.75,54.74,54.75,24300.0,35.4081,35.4145,35.4081,35.4145,24300.0
2006-11-21 11:10:00,54.75,54.75,54.72,54.73,77200.0,35.4145,35.4145,35.3951,35.4016,77200.0
2006-11-21 11:15:00,54.73,54.73,54.67,54.68,114700.0,35.4016,35.4016,35.3628,35.3693,114700.0
2006-11-21 11:20:00,54.68,54.7,54.65,54.69,169500.0,35.3693,35.3822,35.3499,35.3757,169500.0
2006-11-21 11:25:00,54.69,54.76,54.67,54.67,208800.0,35.3757,35.421,35.3628,35.3628,208800.0
2006-11-21 11:30:00,54.67,54.68,54.63,54.63,73000.0,35.3628,35.3693,35.3369,35.3369,73000.0
2006-11-21 11:35:00,54.63,54.64,54.59,54.63,83100.0,35.3369,35.3434,35.311,35.3369,83100.0
2006-11-21 11:40:00,54.63,54.66,54.62,54.66,53100.0,35.3369,35.3563,35.3304,35.3563,53100.0
2006-11-21 11:45:00,54.67,54.7,54.66,54.67,99100.0,35.3628,35.3822,35.3563,35.3628,99100.0
2006-11-21 11:50:00,54.67,54.68,54.63,54.65,86300.0,35.3628,35.3693,35.3369,35.3499,86300.0
2006-11-21 11:55:00,54.65,54.66,54.63,54.64,91500.0,35.3499,35.3563,35.3369,35.3434,91500.0
2006-11-21 12:00:00,54.64,54.69,54.64,54.69,31800.0,35.3434,35.3757,35.3434,35.3757,31800.0
2006-11-21 12:05:00,54.69,54.69,54.64,54.66,297400.0,35.3757,35.3757,35.3434,35.3563,297400.0
2006-11-21 12:10:00,54.66,54.67,54.64,54.65,17400.0,35.3563,35.3628,35.3434,35.3499,17400.0
2006-11-21 12:15:00,54.64,54.67,54.62,54.67,57800.0,35.3434,35.3628,35.3304,35.3628,57800.0
2006-11-21 12:20:00,54.67,54.71,54.66,54.69,175600.0,35.3628,35.3887,35.3563,35.3757,175600.0
2006-11-21 12:25:00,54.7,54.71,54.68,54.7,61000.0,35.3822,35.3887,35.3693,35.3822,61000.0
2006-11-21 12:30:00,54.7,54.71,54.67,54.68,39700.0,35.3822,35.3887,35.3628,35.3693,39700.0
2006-11-21 12:35:00,54.67,54.69,54.67,54.69,57800.0,35.3628,35.3757,35.3628,35.3757,57800.0
2006-11-21 12:40:00,54.68,54.72,54.68,54.72,80100.0,35.3693,35.3951,35.3693,35.3951,80100.0
2006-11-21 12:45:00,54.71,54.75,54.7,54.72,47900.0,35.3887,35.4145,35.3822,35.3951,47900.0
2006-11-21 12:50:00,54.7,54.72,54.69,54.71,26500.0,35.3822,35.3951,35.3757,35.3887,26500.0
2006-11-21 12:55:00,54.7,54.71,54.7,54.71,31500.0,35.3822,35.3887,35.3822,35.3887,31500.0
2006-11-21 13:00:00,54.7,54.74,54.7,54.74,39000.0,35.3822,35.4081,35.3822,35.4081,39000.0
2006-11-21 13:05:00,54.73,54.74,54.69,54.7,53600.0,35.4016,35.4081,35.3757,35.3822,53600.0
2006-11-21 13:10:00,54.7,54.73,54.7,54.71,51600.0,35.3822,35.4016,35.3822,35.3887,51600.0
2006-11-21 13:15:00,54.71,54.74,54.69,54.74,51600.0,35.3887,35.4081,35.3757,35.4081,51600.0
2006-11-21 13:20:00,54.73,54.74,54.72,54.73,42300.0,35.4016,35.4081,35.3951,35.4016,42300.0
2006-11-21 13:25:00,54.74,54.74,54.68,54.68,102000.0,35.4081,35.4081,35.3693,35.3693,102000.0
2006-11-21 13:30:00,54.68,54.72,54.67,54.7,86500.0,35.3693,35.3951,35.3628,35.3822,86500.0
2006-11-21 13:35:00,54.7,54.73,54.69,54.72,84700.0,35.3822,35.4016,35.3757,35.3951,84700.0
2006-11-21 13:40:00,54.72,54.72,54.67,54.67,113500.0,35.3951,35.3951,35.3628,35.3628,113500.0
2006-11-21 13:45:00,54.67,54.69,54.66,54.67,46200.0,35.3628,35.3757,35.3563,35.3628,46200.0
2006-11-21 13:50:00,54.68,54.7,54.66,54.68,58700.0,35.3693,35.3822,35.3563,35.3693,58700.0
2006-11-21 13:55:00,54.68,54.68,54.61,54.63,101600.0,35.3693,35.3693,35.324,35.3369,101600.0
2006-11-21 14:00:00,54.63,54.64,54.62,54.63,45000.0,35.3369,35.3434,35.3304,35.3369,45000.0
2006-11-21 14:05:00,54.62,54.63,54.59,54.61,83300.0,35.3304,35.3369,35.311,35.324,83300.0
2006-11-21 14:10:00,54.61,54.61,54.6,54.6,39800.0,35.324,35.324,35.3175,35.3175,39800.0
2006-11-21 14:15:00,54.61,54.61,54.55,54.55,90000.0,35.324,35.324,35.2852,35.2852,90000.0
2006-11-21 14:20:00,54.56,54.6,54.55,54.58,69600.0,35.2916,35.3175,35.2852,35.3046,69600.0
2006-11-21 14:25:00,54.59,54.61,54.58,54.61,58600.0,35.311,35.324,35.3046,35.324,58600.0
2006-11-21 14:30:00,54.61,54.64,54.58,54.58,105100.0,35.324,35.3434,35.3046,35.3046,105100.0
2006-11-21 14:35:00,54.58,54.59,54.55,54.55,90800.0,35.3046,35.311,35.2852,35.2852,90800.0
2006-11-21 14:40:00,54.54,54.56,54.52,54.54,125500.0,35.2787,35.2916,35.2658,35.2787,125500.0
2006-11-21 14:45:00,54.54,54.59,54.51,54.58,96700.0,35.2787,35.311,35.2593,35.3046,96700.0
2006-11-21 14:50:00,54.58,54.58,54.56,54.58,100000.0,35.3046,35.3046,35.2916,35.3046,100000.0
2006-11-21 14:55:00,54.58,54.59,54.56,54.57,135100.0,35.3046,35.311,35.2916,35.2981,135100.0
2006-11-21 15:00:00,54.56,54.58,54.56,54.58,110500.0,35.2916,35.3046,35.2916,35.3046,110500.0
2006-11-21 15:05:00,54.58,54.64,54.57,54.64,79000.0,35.3046,35.3434,35.2981,35.3434,79000.0
2006-11-21 15:10:00,54.65,54.65,54.58,54.61,105800.0,35.3499,35.3499,35.3046,35.324,105800.0
2006-11-21 15:15:00,54.62,54.63,54.6,54.61,93900.0,35.3304,35.3369,35.3175,35.324,93900.0
2006-11-21 15:20:00,54.63,54.68,54.08,54.68,140200.0,35.3369,35.3693,34.9812,35.3693,140200.0
2006-11-21 15:25:00,54.68,54.7,54.65,54.65,110000.0,35.3693,35.3822,35.3499,35.3499,110000.0
2006-11-21 15:30:00,54.66,54.67,54.64,54.67,69200.0,35.3563,35.3628,35.3434,35.3628,69200.0
2006-11-21 15:35:00,54.67,54.68,54.66,54.67,108500.0,35.3628,35.3693,35.3563,35.3628,108500.0
2006-11-21 15:40:00,54.68,54.73,54.68,54.72,176700.0,35.3693,35.4016,35.3693,35.3951,176700.0
2006-11-21 15:45:00,54.72,54.73,54.69,54.7,168300.0,35.3951,35.4016,35.3757,35.3822,168300.0
2006-11-21 15:50:00,54.7,54.77,54.7,54.76,237900.0,35.3822,35.4275,35.3822,35.421,237900.0
2006-11-21 15:55:00,54.76,54.79,54.71,54.72,231500.0,35.421,35.4404,35.3887,35.3951,231500.0
2006-11-22 09:30:00,54.68,54.79,54.65,54.73,253200.0,35.3693,35.4404,35.3499,35.4016,253200.0
2006-11-22 09:35:00,54.73,54.86,54.7,54.85,239400.0,35.4016,35.4857,35.3822,35.4792,239400.0
2006-11-22 09:40:00,54.86,54.92,54.84,54.92,131900.0,35.4857,35.5245,35.4728,35.5245,131900.0
2006-11-22 09:45:00,54.91,54.92,54.87,54.88,66800.0,35.518,35.5245,35.4922,35.4986,66800.0
2006-11-22 09:50:00,54.87,54.88,54.8,54.81,63800.0,35.4922,35.4986,35.4469,35.4533,63800.0
2006-11-22 09:55:00,54.82,54.82,54.77,54.77,97200.0,35.4598,35.4598,35.4275,35.4275,97200.0
2006-11-22 10:00:00,54.77,54.82,54.77,54.78,111800.0,35.4275,35.4598,35.4275,35.4339,111800.0
2006-11-22 10:05:00,54.77,54.8,54.76,54.78,162400.0,35.4275,35.4469,35.421,35.4339,162400.0
2006-11-22 10:10:00,54.78,54.8,54.71,54.72,160800.0,35.4339,35.4469,35.3887,35.3951,160800.0
2006-11-22 10:15:00,54.72,54.72,54.66,54.67,168800.0,35.3951,35.3951,35.3563,35.3628,168800.0
2006-11-22 10:20:00,54.67,54.69,54.66,54.68,86200.0,35.3628,35.3757,35.3563,35.3693,86200.0
2006-11-22 10:25:00,54.67,54.68,54.65,54.65,101400.0,35.3628,35.3693,35.3499,35.3499,101400.0
2006-11-22 10:30:00,54.65,54.68,54.65,54.68,191100.0,35.3499,35.3693,35.3499,35.3693,191100.0
2006-11-22 10:35:00,54.68,54.68,54.65,54.65,61100.0,35.3693,35.3693,35.3499,35.3499,61100.0
2006-11-22 10:40:00,54.64,54.7,54.64,54.69,120400.0,35.3434,35.3822,35.3434,35.3757,120400.0
2006-11-22 10:45:00,54.69,54.78,54.69,54.71,85000.0,35.3757,35.4339,35.3757,35.3887,85000.0
2006-11-22 10:50:00,54.7,54.7,54.65,54.65,123700.0,35.3822,35.3822,35.3499,35.3499,123700.0
2006-11-22 10:55:00,54.65,54.66,54.64,54.65,81000.0,35.3499,35.3563,35.3434,35.3499,81000.0
2006-11-22 11:00:00,54.64,54.69,54.63,54.66,101100.0,35.3434,35.3757,35.3369,35.3563,101100.0
2006-11-22 11:05:00,54.67,54.71,54.66,54.7,146500.0,35.3628,35.3887,35.3563,35.3822,146500.0
2006-11-22 11:10:00,54.7,54.71,54.68,54.69,93400.0,35.3822,35.3887,35.3693,35.3757,93400.0
2006-11-22 11:15:00,54.69,54.7,54.63,54.63,51800.0,35.3757,35.3822,35.3369,35.3369,51800.0
2006-11-22 11:20:00,54.63,54.65,54.61,54.64,89000.0,35.3369,35.3499,35.324,35.3434,89000.0
2006-11-22 11:25:00,54.65,54.67,54.63,54.65,47500.0,35.3499,35.3628,35.3369,35.3499,47500.0
2006-11-22 11:30:00,54.65,54.65,54.62,54.63,56700.0,35.3499,35.3499,35.3304,35.3369,56700.0
2006-11-22 11:35:00,54.63,54.63,54.61,54.62,91900.0,35.3369,35.3369,35.324,35.3304,91900.0
2006-11-22 11:40:00,54.62,54.62,54.6,54.61,100200.0,35.3304,35.3304,35.3175,35.324,100200.0
2006-11-22 11:45:00,54.61,54.61,54.55,54.56,308300.0,35.324,35.324,35.2852,35.2916,308300.0
2006-11-22 11:50:00,54.56,54.59,54.52,54.57,221600.0,35.2916,35.311,35.2658,35.2981,221600.0
2006-11-22 11:55:00,54.58,54.6,54.57,54.58,60700.0,35.3046,35.3175,35.2981,35.3046,60700.0
2006-11-22 12:00:00,54.58,54.58,54.57,54.57,26100.0,35.3046,35.3046,35.2981,35.2981,26100.0
2006-11-22 12:05:00,54.58,54.59,54.57,54.57,61900.0,35.3046,35.311,35.2981,35.2981,61900.0
2006-11-22 12:10:00,54.57,54.58,54.55,54.56,73200.0,35.2981,35.3046,35.2852,35.2916,73200.0
2006-11-22 12:15:00,54.55,54.57,54.54,54.56,38800.0,35.2852,35.2981,35.2787,35.2916,38800.0
2006-11-22 12:20:00,54.55,54.57,54.52,54.53,64300.0,35.2852,35.2981,35.2658,35.2722,64300.0
2006-11-22 12:25:00,54.54,54.58,54.53,54.53,82700.0,35.2787,35.3046,35.2722,35.2722,82700.0
2006-11-22 12:30:00,54.53,54.56,54.52,54.55,66400.0,35.2722,35.2916,35.2658,35.2852,66400.0
2006-11-22 12:35:00,54.56,54.59,54.55,54.59,50300.0,35.2916,35.311,35.2852,35.311,50300.0
2006-11-22 12:40:00,54.58,54.58,54.57,54.58,41800.0,35.3046,35.3046,35.2981,35.3046,41800.0
2006-11-22 12:45:00,54.57,54.57,54.55,54.56,90700.0,35.2981,35.2981,35.2852,35.2916,90700.0
2006-11-22 12:50:00,54.57,54.58,54.56,54.56,47900.0,35.2981,35.3046,35.2916,35.2916,47900.0
2006-11-22 12:55:00,54.56,54.56,54.55,54.56,25200.0,35.2916,35.2916,35.2852,35.2916,25200.0
2006-11-22 13:00:00,54.56,54.57,54.55,54.56,32900.0,35.2916,35.2981,35.2852,35.2916,32900.0
2006-11-22 13:05:00,54.56,54.57,54.55,54.56,49200.0,35.2916,35.2981,35.2852,35.2916,49200.0
2006-11-22 13:10:00,54.55,54.56,54.54,54.54,25800.0,35.2852,35.2916,35.2787,35.2787,25800.0
2006-11-22 13:15:00,54.54,54.55,54.54,54.54,45300.0,35.2787,35.2852,35.2787,35.2787,45300.0
2006-11-22 13:20:00,54.54,54.54,54.52,54.53,58600.0,35.2787,35.2787,35.2658,35.2722,58600.0
2006-11-22 13:25:00,54.52,54.53,54.52,54.53,66200.0,35.2658,35.2722,35.2658,35.2722,66200.0
2006-11-22 13:30:00,54.53,54.53,54.52,54.52,20700.0,35.2722,35.2722,35.2658,35.2658,20700.0
2006-11-22 13:35:00,54.52,54.52,54.5,54.52,103000.0,35.2658,35.2658,35.2528,35.2658,103000.0
2006-11-22 13:40:00,54.51,54.52,54.5,54.51,66400.0,35.2593,35.2658,35.2528,35.2593,66400.0
2006-11-22 13:45:00,54.51,54.51,54.5,54.51,35800.0,35.2593,35.2593,35.2528,35.2593,35800.0
2006-11-22 13:50:00,54.5,54.53,54.48,54.5,255600.0,35.2528,35.2722,35.2399,35.2528,255600.0
2006-11-22 13:55:00,54.5,54.5,54.47,54.47,105700.0,35.2528,35.2528,35.2334,35.2334,105700.0
2006-11-22 14:00:00,54.48,54.48,54.46,54.47,52100.0,35.2399,35.2399,35.227,35.2334,52100.0
2006-11-22 14:05:00,54.47,54.48,54.45,54.46,82300.0,35.2334,35.2399,35.2205,35.227,82300.0
2006-11-22 14:10:00,54.46,54.46,54.43,54.43,106400.0,35.227,35.227,35.2075,35.2075,106400.0
2006-11-22 14:15:00,54.43,54.44,54.42,54.43,71800.0,35.2075,35.214,35.2011,35.2075,71800.0
2006-11-22 14:20:00,54.44,54.47,54.44,54.45,107900.0,35.214,35.2334,35.214,35.2205,107900.0
2006-11-22 14:25:00,54.45,54.49,54.45,54.48,108500.0,35.2205,35.2464,35.2205,35.2399,108500.0
2006-11-22 14:30:00,54.48,54.48,54.45,54.45,59900.0,35.2399,35.2399,35.2205,35.2205,59900.0
2006-11-22 14:35:00,54.44,54.49,54.44,54.48,72500.0,35.214,35.2464,35.214,35.2399,72500.0
2006-11-22 14:40:00,54.48,54.51,54.48,54.51,57500.0,35.2399,35.2593,35.2399,35.2593,57500.0
2006-11-22 14:45:00,54.51,54.58,54.5,54.52,118700.0,35.2593,35.3046,35.2528,35.2658,118700.0
2006-11-22 14:50:00,54.52,54.55,54.5,54.52,88900.0,35.2658,35.2852,35.2528,35.2658,88900.0
2006-11-22 14:55:00,54.52,54.52,54.49,54.5,40400.0,35.2658,35.2658,35.2464,35.2528,40400.0
2006-11-22 15:00:00,54.5,54.53,54.5,54.5,86300.0,35.2528,35.2722,35.2528,35.2528,86300.0
2006-11-22 15:05:00,54.5,54.5,54.47,54.47,73500.0,35.2528,35.2528,35.2334,35.2334,73500.0
2006-11-22 15:10:00,54.48,54.48,54.47,54.47,113700.0,35.2399,35.2399,35.2334,35.2334,113700.0
2006-11-22 15:15:00,54.47,54.51,54.46,54.5,67500.0,35.2334,35.2593,35.227,35.2528,67500.0
2006-11-22 15:20:00,54.5,54.5,54.48,54.49,46800.0,35.2528,35.2528,35.2399,35.2464,46800.0
2006-11-22 15:25:00,54.48,54.54,54.48,54.54,48400.0,35.2399,35.2787,35.2399,35.2787,48400.0
2006-11-22 15:30:00,54.53,54.55,54.52,54.55,118100.0,35.2722,35.2852,35.2658,35.2852,118100.0
2006-11-22 15:35:00,54.55,54.6,54.54,54.59,112700.0,35.2852,35.3175,35.2787,35.311,112700.0
2006-11-22 15:40:00,54.59,54.68,54.58,54.68,199100.0,35.311,35.3693,35.3046,35.3693,199100.0
2006-11-22 15:45:00,54.68,54.7,54.66,54.69,225600.0,35.3693,35.3822,35.3563,35.3757,225600.0
2006-11-22 15:50:00,54.68,54.69,54.66,54.66,73500.0,35.3693,35.3757,35.3563,35.3563,73500.0
2006-11-22 15:55:00,54.66,54.67,54.64,54.66,149200.0,35.3563,35.3628,35.3434,35.3563,149200.0
2006-11-24 09:30:00,54.37,54.43,54.36,54.42,306200.0,35.1687,35.2075,35.1623,35.2011,306200.0
2006-11-24 09:35:00,54.42,54.48,54.41,54.42,139400.0,35.2011,35.2399,35.1946,35.2011,139400.0
2006-11-24 09:40:00,54.43,54.44,54.4,54.41,73800.0,35.2075,35.214,35.1881,35.1946,73800.0
2006-11-24 09:45:00,54.4,54.41,54.27,54.29,177800.0,35.1881,35.1946,35.1041,35.117,177800.0
2006-11-24 09:50:00,54.29,54.44,54.27,54.37,97700.0,35.117,35.214,35.1041,35.1687,97700.0
2006-11-24 09:55:00,54.37,54.41,54.36,54.39,55900.0,35.1687,35.1946,35.1623,35.1817,55900.0
2006-11-24 10:00:00,54.38,54.39,54.36,54.37,79200.0,35.1752,35.1817,35.1623,35.1687,79200.0
2006-11-24 10:05:00,54.37,54.39,54.34,54.37,84700.0,35.1687,35.1817,35.1493,35.1687,84700.0
2006-11-24 10:10:00,54.36,54.4,54.35,54.37,70000.0,35.1623,35.1881,35.1558,35.1687,70000.0
2006-11-24 10:15:00,54.36,54.41,54.36,54.41,81500.0,35.1623,35.1946,35.1623,35.1946,81500.0
2006-11-24 10:20:00,54.42,54.47,54.41,54.44,87900.0,35.2011,35.2334,35.1946,35.214,87900.0
2006-11-24 10:25:00,54.43,54.52,54.42,54.49,87200.0,35.2075,35.2658,35.2011,35.2464,87200.0
2006-11-24 10:30:00,54.49,54.53,54.46,54.51,95700.0,35.2464,35.2722,35.227,35.2593,95700.0
2006-11-24 10:35:00,54.51,54.53,54.49,54.52,61400.0,35.2593,35.2722,35.2464,35.2658,61400.0
2006-11-24 10:40:00,54.51,54.56,54.51,54.55,55000.0,35.2593,35.2916,35.2593,35.2852,55000.0
2006-11-24 10:45:00,54.55,54.59,54.55,54.59,97800.0,35.2852,35.311,35.2852,35.311,97800.0
2006-11-24 10:50:00,54.59,54.66,54.59,54.64,63000.0,35.311,35.3563,35.311,35.3434,63000.0
2006-11-24 10:55:00,54.64,54.67,54.63,54.64,95400.0,35.3434,35.3628,35.3369,35.3434,95400.0
2006-11-24 11:00:00,54.63,54.67,54.62,54.64,110200.0,35.3369,35.3628,35.3304,35.3434,110200.0
2006-11-24 11:05:00,54.63,54.67,54.62,54.67,110700.0,35.3369,35.3628,35.3304,35.3628,110700.0
2006-11-24 11:10:00,54.66,54.71,54.66,54.71,92500.0,35.3563,35.3887,35.3563,35.3887,92500.0
2006-11-24 11:15:00,54.71,54.73,54.69,54.71,63700.0,35.3887,35.4016,35.3757,35.3887,63700.0
2006-11-24 11:20:00,54.72,54.74,54.68,54.71,73500.0,35.3951,35.4081,35.3693,35.3887,73500.0
2006-11-24 11:25:00,54.7,54.71,54.66,54.67,47200.0,35.3822,35.3887,35.3563,35.3628,47200.0
2006-11-24 11:30:00,54.66,54.67,54.64,54.64,98500.0,35.3563,35.3628,35.3434,35.3434,98500.0
2006-11-24 11:35:00,54.64,54.66,54.62,54.66,75900.0,35.3434,35.3563,35.3304,35.3563,75900.0
2006-11-24 11:40:00,54.66,54.69,54.64,54.68,100100.0,35.3563,35.3757,35.3434,35.3693,100100.0
2006-11-24 11:45:00,54.68,54.69,54.66,54.68,48400.0,35.3693,35.3757,35.3563,35.3693,48400.0
2006-11-24 11:50:00,54.67,54.68,54.63,54.64,90300.0,35.3628,35.3693,35.3369,35.3434,90300.0
2006-11-24 11:55:00,54.64,54.67,54.64,54.67,130700.0,35.3434,35.3628,35.3434,35.3628,130700.0
2006-11-24 12:00:00,54.67,54.7,54.66,54.68,64000.0,35.3628,35.3822,35.3563,35.3693,64000.0
2006-11-24 12:05:00,54.69,54.71,54.67,54.71,81600.0,35.3757,35.3887,35.3628,35.3887,81600.0
2006-11-24 12:10:00,54.7,54.76,54.7,54.75,99600.0,35.3822,35.421,35.3822,35.4145,99600.0
2006-11-24 12:15:00,54.76,54.76,54.73,54.73,77300.0,35.421,35.421,35.4016,35.4016,77300.0
2006-11-24 12:20:00,54.73,54.74,54.68,54.69,36100.0,35.4016,35.4081,35.3693,35.3757,36100.0
2006-11-24 12:25:00,54.7,54.71,54.69,54.71,66400.0,35.3822,35.3887,35.3757,35.3887,66400.0
2006-11-24 12:30:00,54.7,54.76,54.7,54.7,112000.0,35.3822,35.421,35.3822,35.3822,112000.0
2006-11-24 12:35:00,54.71,54.71,54.66,54.7,125000.0,35.3887,35.3887,35.3563,35.3822,125000.0
2006-11-24 12:40:00,54.69,54.7,54.64,54.69,133900.0,35.3757,35.3822,35.3434,35.3757,133900.0
2006-11-24 12:45:00,54.69,54.69,54.59,54.61,196000.0,35.3757,35.3757,35.311,35.324,196000.0
2006-11-24 12:50:00,54.6,54.65,54.55,54.63,253700.0,35.3175,35.3499,35.2852,35.3369,253700.0
2006-11-24 12:55:00,54.63,54.63,54.58,54.58,313100.0,35.3369,35.3369,35.3046,35.3046,313100.0
2006-11-24 13:00:00,54.59,54.59,54.59,54.59,100.0,35.311,35.311,35.311,35.311,100.0
2006-11-24 13:05:00,54.56,54.59,54.56,54.58,383500.0,35.2916,35.311,35.2916,35.3046,383500.0
2006-11-24 13:10:00,54.58,54.58,54.58,54.58,600.0,35.3046,35.3046,35.3046,35.3046,600.0
2006-11-24 13:15:00,54.58,54.58,54.58,54.58,600.0,35.3046,35.3046,35.3046,35.3046,600.0
2006-11-24 13:20:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:25:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:30:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:35:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:40:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:45:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:50:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:55:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 14:00:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 14:05:00,55.49,55.49,54.31,54.31,600.0,35.8932,35.8932,35.1299,35.1299,600.0
2006-11-24 14:10:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:15:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:20:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:25:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:30:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:35:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:40:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:45:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:50:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:55:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:00:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:05:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:10:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:15:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:20:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:25:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:30:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:35:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:40:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:45:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:50:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:55:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-27 09:30:00,54.56,54.63,54.56,54.61,321800.0,35.2916,35.3369,35.2916,35.324,321800.0
2006-11-27 09:35:00,54.62,54.69,54.56,54.68,203100.0,35.3304,35.3757,35.2916,35.3693,203100.0
2006-11-27 09:40:00,54.67,54.68,54.62,54.64,137500.0,35.3628,35.3693,35.3304,35.3434,137500.0
2006-11-27 09:45:00,54.64,54.65,54.55,54.56,182400.0,35.3434,35.3499,35.2852,35.2916,182400.0
2006-11-27 09:50:00,54.55,54.56,54.5,54.52,149800.0,35.2852,35.2916,35.2528,35.2658,149800.0
2006-11-27 09:55:00,54.51,54.59,54.49,54.55,344400.0,35.2593,35.311,35.2464,35.2852,344400.0
2006-11-27 10:00:00,54.55,54.55,54.46,54.48,127300.0,35.2852,35.2852,35.227,35.2399,127300.0
2006-11-27 10:05:00,54.46,54.5,54.45,54.48,184400.0,35.227,35.2528,35.2205,35.2399,184400.0
2006-11-27 10:10:00,54.48,54.52,54.4,54.4,296900.0,35.2399,35.2658,35.1881,35.1881,296900.0
2006-11-27 10:15:00,54.38,54.4,54.33,54.33,225800.0,35.1752,35.1881,35.1429,35.1429,225800.0
2006-11-27 10:20:00,54.33,54.34,54.32,54.32,224400.0,35.1429,35.1493,35.1364,35.1364,224400.0
2006-11-27 10:25:00,54.32,54.33,54.27,54.27,458000.0,35.1364,35.1429,35.1041,35.1041,458000.0
2006-11-27 10:30:00,54.27,54.27,54.22,54.24,160100.0,35.1041,35.1041,35.0717,35.0846,160100.0
2006-11-27 10:35:00,54.24,54.26,54.17,54.17,147500.0,35.0846,35.0976,35.0394,35.0394,147500.0
2006-11-27 10:40:00,54.17,54.17,54.14,54.15,139600.0,35.0394,35.0394,35.02,35.0264,139600.0
2006-11-27 10:45:00,54.15,54.16,54.1,54.1,137200.0,35.0264,35.0329,34.9941,34.9941,137200.0
2006-11-27 10:50:00,54.11,54.14,54.09,54.13,198100.0,35.0006,35.02,34.9876,35.0135,198100.0
2006-11-27 10:55:00,54.14,54.14,54.1,54.11,100400.0,35.02,35.02,34.9941,35.0006,100400.0
2006-11-27 11:00:00,54.12,54.15,54.11,54.13,333400.0,35.007,35.0264,35.0006,35.0135,333400.0
2006-11-27 11:05:00,54.14,54.19,54.12,54.17,120000.0,35.02,35.0523,35.007,35.0394,120000.0
2006-11-27 11:10:00,54.16,54.17,54.03,54.04,189100.0,35.0329,35.0394,34.9488,34.9553,189100.0
2006-11-27 11:15:00,54.04,54.04,54.0,54.01,170000.0,34.9553,34.9553,34.9294,34.9359,170000.0
2006-11-27 11:20:00,54.01,54.03,54.0,54.0,239900.0,34.9359,34.9488,34.9294,34.9294,239900.0
2006-11-27 11:25:00,54.0,54.01,53.93,53.93,245600.0,34.9294,34.9359,34.8841,34.8841,245600.0
2006-11-27 11:30:00,53.94,53.95,53.91,53.92,176100.0,34.8906,34.8971,34.8712,34.8777,176100.0
2006-11-27 11:35:00,53.93,53.97,53.91,53.93,192200.0,34.8841,34.91,34.8712,34.8841,192200.0
2006-11-27 11:40:00,53.92,53.93,53.89,53.9,362800.0,34.8777,34.8841,34.8583,34.8647,362800.0
2006-11-27 11:45:00,53.89,53.92,53.89,53.91,188300.0,34.8583,34.8777,34.8583,34.8712,188300.0
2006-11-27 11:50:00,53.91,53.93,53.89,53.91,124100.0,34.8712,34.8841,34.8583,34.8712,124100.0
2006-11-27 11:55:00,53.9,53.96,53.9,53.96,156100.0,34.8647,34.9035,34.8647,34.9035,156100.0
2006-11-27 12:00:00,53.96,53.98,53.95,53.97,105200.0,34.9035,34.9165,34.8971,34.91,105200.0
2006-11-27 12:05:00,53.98,54.01,53.97,54.01,161600.0,34.9165,34.9359,34.91,34.9359,161600.0
2006-11-27 12:10:00,54.01,54.01,53.99,53.99,73200.0,34.9359,34.9359,34.9229,34.9229,73200.0
2006-11-27 12:15:00,53.99,54.0,53.97,53.98,95700.0,34.9229,34.9294,34.91,34.9165,95700.0
2006-11-27 12:20:00,53.97,54.01,53.97,53.97,175600.0,34.91,34.9359,34.91,34.91,175600.0
2006-11-27 12:25:00,53.97,53.98,53.93,53.93,149500.0,34.91,34.9165,34.8841,34.8841,149500.0
2006-11-27 12:30:00,53.93,53.94,53.75,53.75,239700.0,34.8841,34.8906,34.7677,34.7677,239700.0
2006-11-27 12:35:00,53.76,53.83,53.74,53.79,215400.0,34.7742,34.8194,34.7612,34.7936,215400.0
2006-11-27 12:40:00,53.79,53.84,53.79,53.83,85000.0,34.7936,34.8259,34.7936,34.8194,85000.0
2006-11-27 12:45:00,53.83,53.85,53.78,53.79,105400.0,34.8194,34.8324,34.7871,34.7936,105400.0
2006-11-27 12:50:00,53.8,53.84,53.8,53.81,69200.0,34.8,34.8259,34.8,34.8065,69200.0
2006-11-27 12:55:00,53.82,53.83,53.79,53.79,100900.0,34.813,34.8194,34.7936,34.7936,100900.0
2006-11-27 13:00:00,53.8,53.8,53.74,53.77,135000.0,34.8,34.8,34.7612,34.7806,135000.0
2006-11-27 13:05:00,53.77,53.8,53.77,53.79,53200.0,34.7806,34.8,34.7806,34.7936,53200.0
2006-11-27 13:10:00,53.79,53.81,53.78,53.79,102800.0,34.7936,34.8065,34.7871,34.7936,102800.0
2006-11-27 13:15:00,53.8,53.82,53.76,53.77,137000.0,34.8,34.813,34.7742,34.7806,137000.0
2006-11-27 13:20:00,53.77,53.79,53.73,53.78,87800.0,34.7806,34.7936,34.7548,34.7871,87800.0
2006-11-27 13:25:00,53.78,53.96,53.78,53.94,161900.0,34.7871,34.9035,34.7871,34.8906,161900.0
2006-11-27 13:30:00,53.94,53.95,53.91,53.94,93000.0,34.8906,34.8971,34.8712,34.8906,93000.0
2006-11-27 13:35:00,53.94,54.01,53.93,53.93,132300.0,34.8906,34.9359,34.8841,34.8841,132300.0
2006-11-27 13:40:00,53.93,54.04,53.92,54.03,86400.0,34.8841,34.9553,34.8777,34.9488,86400.0
2006-11-27 13:45:00,54.03,54.04,53.97,53.97,78000.0,34.9488,34.9553,34.91,34.91,78000.0
2006-11-27 13:50:00,53.97,53.98,53.92,53.93,137500.0,34.91,34.9165,34.8777,34.8841,137500.0
2006-11-27 13:55:00,53.93,54.0,53.93,54.0,100300.0,34.8841,34.9294,34.8841,34.9294,100300.0
2006-11-27 14:00:00,54.0,54.02,53.95,53.96,85900.0,34.9294,34.9423,34.8971,34.9035,85900.0
2006-11-27 14:05:00,53.97,53.97,53.88,53.88,158400.0,34.91,34.91,34.8518,34.8518,158400.0
2006-11-27 14:10:00,53.89,53.92,53.87,53.9,90600.0,34.8583,34.8777,34.8453,34.8647,90600.0
2006-11-27 14:15:00,53.9,53.96,53.88,53.93,95300.0,34.8647,34.9035,34.8518,34.8841,95300.0
2006-11-27 14:20:00,53.93,53.94,53.88,53.91,120800.0,34.8841,34.8906,34.8518,34.8712,120800.0
2006-11-27 14:25:00,53.91,53.91,53.89,53.9,82700.0,34.8712,34.8712,34.8583,34.8647,82700.0
2006-11-27 14:30:00,53.89,53.93,53.88,53.89,204700.0,34.8583,34.8841,34.8518,34.8583,204700.0
2006-11-27 14:35:00,53.9,53.94,53.89,53.89,103900.0,34.8647,34.8906,34.8583,34.8583,103900.0
2006-11-27 14:40:00,53.9,53.93,53.88,53.92,68400.0,34.8647,34.8841,34.8518,34.8777,68400.0
2006-11-27 14:45:00,53.91,53.93,53.89,53.9,153600.0,34.8712,34.8841,34.8583,34.8647,153600.0
2006-11-27 14:50:00,53.91,53.93,53.89,53.9,127200.0,34.8712,34.8841,34.8583,34.8647,127200.0
2006-11-27 14:55:00,53.89,53.92,53.88,53.9,191100.0,34.8583,34.8777,34.8518,34.8647,191100.0
2006-11-27 15:00:00,53.9,53.93,53.89,53.93,104900.0,34.8647,34.8841,34.8583,34.8841,104900.0
2006-11-27 15:05:00,53.93,53.94,53.88,53.91,195800.0,34.8841,34.8906,34.8518,34.8712,195800.0
2006-11-27 15:10:00,53.9,53.92,53.87,53.92,227700.0,34.8647,34.8777,34.8453,34.8777,227700.0
2006-11-27 15:15:00,53.92,53.93,53.91,53.92,116400.0,34.8777,34.8841,34.8712,34.8777,116400.0
2006-11-27 15:20:00,53.93,53.93,53.9,53.91,198200.0,34.8841,34.8841,34.8647,34.8712,198200.0
2006-11-27 15:25:00,53.92,53.93,53.91,53.92,162400.0,34.8777,34.8841,34.8712,34.8777,162400.0
2006-11-27 15:30:00,53.93,54.0,53.92,53.97,366100.0,34.8841,34.9294,34.8777,34.91,366100.0
2006-11-27 15:35:00,53.97,53.99,53.96,53.98,134100.0,34.91,34.9229,34.9035,34.9165,134100.0
2006-11-27 15:40:00,53.98,53.99,53.94,53.94,281600.0,34.9165,34.9229,34.8906,34.8906,281600.0
2006-11-27 15:45:00,53.94,53.95,53.93,53.93,257000.0,34.8906,34.8971,34.8841,34.8841,257000.0
2006-11-27 15:50:00,53.94,53.94,53.92,53.92,139100.0,34.8906,34.8906,34.8777,34.8777,139100.0
2006-11-27 15:55:00,53.93,53.93,53.92,53.93,62200.0,34.8841,34.8841,34.8777,34.8841,62200.0
2006-11-28 09:30:00,53.92,53.97,53.89,53.94,322400.0,34.8777,34.91,34.8583,34.8906,322400.0
2006-11-28 09:35:00,53.95,53.98,53.8,53.81,152600.0,34.8971,34.9165,34.8,34.8065,152600.0
2006-11-28 09:40:00,53.81,53.88,53.78,53.86,202000.0,34.8065,34.8518,34.7871,34.8388,202000.0
2006-11-28 09:45:00,53.85,53.9,53.83,53.88,169000.0,34.8324,34.8647,34.8194,34.8518,169000.0
2006-11-28 09:50:00,53.88,53.99,53.87,53.96,168800.0,34.8518,34.9229,34.8453,34.9035,168800.0
2006-11-28 09:55:00,53.96,54.1,53.94,54.1,213800.0,34.9035,34.9941,34.8906,34.9941,213800.0
2006-11-28 10:00:00,54.1,54.3,54.09,54.24,381200.0,34.9941,35.1235,34.9876,35.0846,381200.0
2006-11-28 10:05:00,54.24,54.25,54.06,54.07,227600.0,35.0846,35.0911,34.9682,34.9747,227600.0
2006-11-28 10:10:00,54.07,54.07,53.91,53.98,202300.0,34.9747,34.9747,34.8712,34.9165,202300.0
2006-11-28 10:15:00,53.98,53.98,53.93,53.97,151800.0,34.9165,34.9165,34.8841,34.91,151800.0
2006-11-28 10:20:00,53.96,54.14,53.95,54.13,148100.0,34.9035,35.02,34.8971,35.0135,148100.0
2006-11-28 10:25:00,54.12,54.14,54.04,54.06,185100.0,35.007,35.02,34.9553,34.9682,185100.0
2006-11-28 10:30:00,54.05,54.18,54.04,54.15,115400.0,34.9617,35.0458,34.9553,35.0264,115400.0
2006-11-28 10:35:00,54.14,54.22,54.09,54.19,147400.0,35.02,35.0717,34.9876,35.0523,147400.0
2006-11-28 10:40:00,54.19,54.2,54.04,54.1,97300.0,35.0523,35.0588,34.9553,34.9941,97300.0
2006-11-28 10:45:00,54.1,54.13,54.06,54.1,71400.0,34.9941,35.0135,34.9682,34.9941,71400.0
2006-11-28 10:50:00,54.1,54.15,54.05,54.13,145900.0,34.9941,35.0264,34.9617,35.0135,145900.0
2006-11-28 10:55:00,54.13,54.14,54.07,54.09,92600.0,35.0135,35.02,34.9747,34.9876,92600.0
2006-11-28 11:00:00,54.09,54.12,54.07,54.09,101700.0,34.9876,35.007,34.9747,34.9876,101700.0
2006-11-28 11:05:00,54.09,54.1,54.05,54.09,87600.0,34.9876,34.9941,34.9617,34.9876,87600.0
2006-11-28 11:10:00,54.1,54.12,54.07,54.07,65300.0,34.9941,35.007,34.9747,34.9747,65300.0
2006-11-28 11:15:00,54.08,54.09,54.05,54.08,113200.0,34.9812,34.9876,34.9617,34.9812,113200.0
2006-11-28 11:20:00,54.08,54.09,54.05,54.06,46900.0,34.9812,34.9876,34.9617,34.9682,46900.0
2006-11-28 11:25:00,54.05,54.08,54.03,54.04,84500.0,34.9617,34.9812,34.9488,34.9553,84500.0
2006-11-28 11:30:00,54.04,54.12,54.03,54.11,85800.0,34.9553,35.007,34.9488,35.0006,85800.0
2006-11-28 11:35:00,54.12,54.16,54.12,54.13,67000.0,35.007,35.0329,35.007,35.0135,67000.0
2006-11-28 11:40:00,54.13,54.13,54.09,54.12,85000.0,35.0135,35.0135,34.9876,35.007,85000.0
2006-11-28 11:45:00,54.11,54.13,54.08,54.13,93800.0,35.0006,35.0135,34.9812,35.0135,93800.0
2006-11-28 11:50:00,54.13,54.16,54.13,54.14,62200.0,35.0135,35.0329,35.0135,35.02,62200.0
2006-11-28 11:55:00,54.15,54.15,54.09,54.11,125700.0,35.0264,35.0264,34.9876,35.0006,125700.0
2006-11-28 12:00:00,54.12,54.15,54.1,54.14,74300.0,35.007,35.0264,34.9941,35.02,74300.0
2006-11-28 12:05:00,54.14,54.18,54.13,54.17,61800.0,35.02,35.0458,35.0135,35.0394,61800.0
2006-11-28 12:10:00,54.17,54.18,54.16,54.17,34700.0,35.0394,35.0458,35.0329,35.0394,34700.0
2006-11-28 12:15:00,54.17,54.21,54.16,54.19,106600.0,35.0394,35.0652,35.0329,35.0523,106600.0
2006-11-28 12:20:00,54.19,54.19,54.12,54.17,58100.0,35.0523,35.0523,35.007,35.0394,58100.0
2006-11-28 12:25:00,54.17,54.22,54.16,54.18,111300.0,35.0394,35.0717,35.0329,35.0458,111300.0
2006-11-28 12:30:00,54.17,54.18,54.08,54.1,156600.0,35.0394,35.0458,34.9812,34.9941,156600.0
2006-11-28 12:35:00,54.1,54.14,54.06,54.14,124900.0,34.9941,35.02,34.9682,35.02,124900.0
2006-11-28 12:40:00,54.14,54.15,54.09,54.14,154800.0,35.02,35.0264,34.9876,35.02,154800.0
2006-11-28 12:45:00,54.14,54.17,54.13,54.15,136000.0,35.02,35.0394,35.0135,35.0264,136000.0
2006-11-28 12:50:00,54.16,54.17,54.13,54.15,105900.0,35.0329,35.0394,35.0135,35.0264,105900.0
2006-11-28 12:55:00,54.14,54.16,54.09,54.15,140500.0,35.02,35.0329,34.9876,35.0264,140500.0
2006-11-28 13:00:00,54.15,54.16,54.07,54.15,188300.0,35.0264,35.0329,34.9747,35.0264,188300.0
2006-11-28 13:05:00,54.15,54.23,54.15,54.21,117800.0,35.0264,35.0782,35.0264,35.0652,117800.0
2006-11-28 13:10:00,54.21,54.25,54.21,54.24,108900.0,35.0652,35.0911,35.0652,35.0846,108900.0
2006-11-28 13:15:00,54.25,54.25,54.12,54.13,99700.0,35.0911,35.0911,35.007,35.0135,99700.0
2006-11-28 13:20:00,54.14,54.19,54.1,54.12,110500.0,35.02,35.0523,34.9941,35.007,110500.0
2006-11-28 13:25:00,54.12,54.14,54.07,54.13,61800.0,35.007,35.02,34.9747,35.0135,61800.0
2006-11-28 13:30:00,54.13,54.17,54.11,54.13,38500.0,35.0135,35.0394,35.0006,35.0135,38500.0
2006-11-28 13:35:00,54.14,54.19,54.11,54.18,77900.0,35.02,35.0523,35.0006,35.0458,77900.0
2006-11-28 13:40:00,54.18,54.19,54.13,54.14,68200.0,35.0458,35.0523,35.0135,35.02,68200.0
2006-11-28 13:45:00,54.15,54.18,54.11,54.17,95000.0,35.0264,35.0458,35.0006,35.0394,95000.0
2006-11-28 13:50:00,54.18,54.22,54.16,54.22,64000.0,35.0458,35.0717,35.0329,35.0717,64000.0
2006-11-28 13:55:00,54.22,54.25,54.19,54.21,147700.0,35.0717,35.0911,35.0523,35.0652,147700.0
2006-11-28 14:00:00,54.21,54.27,54.17,54.25,87200.0,35.0652,35.1041,35.0394,35.0911,87200.0
2006-11-28 14:05:00,54.26,54.32,54.2,54.31,155500.0,35.0976,35.1364,35.0588,35.1299,155500.0
2006-11-28 14:10:00,54.3,54.35,54.21,54.25,155500.0,35.1235,35.1558,35.0652,35.0911,155500.0
2006-11-28 14:15:00,54.24,54.24,54.19,54.21,166300.0,35.0846,35.0846,35.0523,35.0652,166300.0
2006-11-28 14:20:00,54.22,54.35,54.21,54.31,160000.0,35.0717,35.1558,35.0652,35.1299,160000.0
2006-11-28 14:25:00,54.31,54.33,54.27,54.28,85600.0,35.1299,35.1429,35.1041,35.1105,85600.0
2006-11-28 14:30:00,54.29,54.31,54.26,54.3,53700.0,35.117,35.1299,35.0976,35.1235,53700.0
2006-11-28 14:35:00,54.3,54.31,54.25,54.26,54500.0,35.1235,35.1299,35.0911,35.0976,54500.0
2006-11-28 14:40:00,54.26,54.26,54.17,54.21,128200.0,35.0976,35.0976,35.0394,35.0652,128200.0
2006-11-28 14:45:00,54.22,54.28,54.2,54.25,219500.0,35.0717,35.1105,35.0588,35.0911,219500.0
2006-11-28 14:50:00,54.25,54.26,54.18,54.21,103700.0,35.0911,35.0976,35.0458,35.0652,103700.0
2006-11-28 14:55:00,54.21,54.24,54.2,54.22,70700.0,35.0652,35.0846,35.0588,35.0717,70700.0
2006-11-28 15:00:00,54.22,54.29,54.22,54.27,190300.0,35.0717,35.117,35.0717,35.1041,190300.0
2006-11-28 15:05:00,54.27,54.32,54.25,54.32,231900.0,35.1041,35.1364,35.0911,35.1364,231900.0
2006-11-28 15:10:00,54.32,54.43,54.31,54.4,217400.0,35.1364,35.2075,35.1299,35.1881,217400.0
2006-11-28 15:15:00,54.39,54.46,54.39,54.46,184400.0,35.1817,35.227,35.1817,35.227,184400.0
2006-11-28 15:20:00,54.46,54.49,54.37,54.39,176500.0,35.227,35.2464,35.1687,35.1817,176500.0
2006-11-28 15:25:00,54.39,54.39,54.32,54.32,130200.0,35.1817,35.1817,35.1364,35.1364,130200.0
2006-11-28 15:30:00,54.32,54.35,54.31,54.32,190200.0,35.1364,35.1558,35.1299,35.1364,190200.0
2006-11-28 15:35:00,54.32,54.33,54.3,54.3,177900.0,35.1364,35.1429,35.1235,35.1235,177900.0
2006-11-28 15:40:00,54.31,54.33,54.3,54.31,139200.0,35.1299,35.1429,35.1235,35.1299,139200.0
2006-11-28 15:45:00,54.31,54.35,54.3,54.33,241800.0,35.1299,35.1558,35.1235,35.1429,241800.0
2006-11-28 15:50:00,54.32,54.33,54.28,54.29,162400.0,35.1364,35.1429,35.1105,35.117,162400.0
2006-11-28 15:55:00,54.28,54.29,54.21,54.22,281900.0,35.1105,35.117,35.0652,35.0717,281900.0
2006-11-29 09:30:00,54.06,54.13,53.92,54.07,463200.0,35.3307,35.3765,35.2392,35.3372,463200.0
2006-11-29 09:35:00,54.05,54.06,53.96,53.98,277600.0,35.3242,35.3307,35.2654,35.2784,277600.0
2006-11-29 09:40:00,53.96,54.0,53.96,53.99,170300.0,35.2654,35.2915,35.2654,35.285,170300.0
2006-11-29 09:45:00,53.99,54.04,53.97,54.0,183400.0,35.285,35.3176,35.2719,35.2915,183400.0
2006-11-29 09:50:00,54.01,54.01,53.95,53.97,166800.0,35.298,35.298,35.2588,35.2719,166800.0
2006-11-29 09:55:00,53.97,53.99,53.95,53.98,152700.0,35.2719,35.285,35.2588,35.2784,152700.0
2006-11-29 10:00:00,53.97,54.0,53.93,53.95,314200.0,35.2719,35.2915,35.2458,35.2588,314200.0
2006-11-29 10:05:00,53.95,54.08,53.95,54.08,203800.0,35.2588,35.3438,35.2588,35.3438,203800.0
2006-11-29 10:10:00,54.07,54.08,53.99,54.01,220200.0,35.3372,35.3438,35.285,35.298,220200.0
2006-11-29 10:15:00,54.02,54.04,54.0,54.04,167400.0,35.3046,35.3176,35.2915,35.3176,167400.0
2006-11-29 10:20:00,54.05,54.09,54.05,54.08,68100.0,35.3242,35.3503,35.3242,35.3438,68100.0
2006-11-29 10:25:00,54.08,54.09,54.05,54.06,50700.0,35.3438,35.3503,35.3242,35.3307,50700.0
2006-11-29 10:30:00,54.06,54.07,53.97,54.0,111400.0,35.3307,35.3372,35.2719,35.2915,111400.0
2006-11-29 10:35:00,53.99,54.0,53.95,53.97,145200.0,35.285,35.2915,35.2588,35.2719,145200.0
2006-11-29 10:40:00,53.96,54.0,53.96,53.98,78900.0,35.2654,35.2915,35.2654,35.2784,78900.0
2006-11-29 10:45:00,53.99,54.0,53.98,53.99,34200.0,35.285,35.2915,35.2784,35.285,34200.0
2006-11-29 10:50:00,53.98,54.0,53.98,53.99,58200.0,35.2784,35.2915,35.2784,35.285,58200.0
2006-11-29 10:55:00,53.99,54.0,53.97,54.0,115700.0,35.285,35.2915,35.2719,35.2915,115700.0
2006-11-29 11:00:00,54.0,54.07,53.99,54.07,118200.0,35.2915,35.3372,35.285,35.3372,118200.0
2006-11-29 11:05:00,54.08,54.12,54.08,54.11,115400.0,35.3438,35.3699,35.3438,35.3634,115400.0
2006-11-29 11:10:00,54.11,54.14,54.07,54.12,99500.0,35.3634,35.383,35.3372,35.3699,99500.0
2006-11-29 11:15:00,54.13,54.14,54.07,54.08,83400.0,35.3765,35.383,35.3372,35.3438,83400.0
2006-11-29 11:20:00,54.08,54.11,54.08,54.08,69300.0,35.3438,35.3634,35.3438,35.3438,69300.0
2006-11-29 11:25:00,54.08,54.09,54.06,54.07,73000.0,35.3438,35.3503,35.3307,35.3372,73000.0
2006-11-29 11:30:00,54.08,54.08,54.06,54.06,85100.0,35.3438,35.3438,35.3307,35.3307,85100.0
2006-11-29 11:35:00,54.05,54.06,54.04,54.05,96400.0,35.3242,35.3307,35.3176,35.3242,96400.0
2006-11-29 11:40:00,54.05,54.05,54.02,54.04,56500.0,35.3242,35.3242,35.3046,35.3176,56500.0
2006-11-29 11:45:00,54.04,54.06,54.03,54.06,60900.0,35.3176,35.3307,35.3111,35.3307,60900.0
2006-11-29 11:50:00,54.05,54.07,54.04,54.06,52500.0,35.3242,35.3372,35.3176,35.3307,52500.0
2006-11-29 11:55:00,54.06,54.07,54.05,54.07,31900.0,35.3307,35.3372,35.3242,35.3372,31900.0
2006-11-29 12:00:00,54.07,54.07,54.05,54.06,35900.0,35.3372,35.3372,35.3242,35.3307,35900.0
2006-11-29 12:05:00,54.06,54.08,54.05,54.08,25400.0,35.3307,35.3438,35.3242,35.3438,25400.0
2006-11-29 12:10:00,54.07,54.08,54.05,54.05,20200.0,35.3372,35.3438,35.3242,35.3242,20200.0
2006-11-29 12:15:00,54.05,54.06,54.03,54.04,33300.0,35.3242,35.3307,35.3111,35.3176,33300.0
2006-11-29 12:20:00,54.04,54.04,54.0,54.01,121800.0,35.3176,35.3176,35.2915,35.298,121800.0
2006-11-29 12:25:00,54.0,54.01,53.98,53.98,114300.0,35.2915,35.298,35.2784,35.2784,114300.0
2006-11-29 12:30:00,53.99,53.99,53.96,53.97,56200.0,35.285,35.285,35.2654,35.2719,56200.0
2006-11-29 12:35:00,53.96,54.0,53.96,53.98,132900.0,35.2654,35.2915,35.2654,35.2784,132900.0
2006-11-29 12:40:00,53.98,54.0,53.98,53.98,40100.0,35.2784,35.2915,35.2784,35.2784,40100.0
2006-11-29 12:45:00,53.99,54.0,53.97,53.99,57900.0,35.285,35.2915,35.2719,35.285,57900.0
2006-11-29 12:50:00,54.0,54.05,53.98,54.04,90300.0,35.2915,35.3242,35.2784,35.3176,90300.0
2006-11-29 12:55:00,54.04,54.07,54.02,54.02,77000.0,35.3176,35.3372,35.3046,35.3046,77000.0
2006-11-29 13:00:00,54.02,54.03,54.0,54.01,56600.0,35.3046,35.3111,35.2915,35.298,56600.0
2006-11-29 13:05:00,54.02,54.04,54.01,54.03,49300.0,35.3046,35.3176,35.298,35.3111,49300.0
2006-11-29 13:10:00,54.02,54.05,54.01,54.04,130400.0,35.3046,35.3242,35.298,35.3176,130400.0
2006-11-29 13:15:00,54.03,54.05,54.02,54.04,40700.0,35.3111,35.3242,35.3046,35.3176,40700.0
2006-11-29 13:20:00,54.04,54.04,53.98,53.98,97500.0,35.3176,35.3176,35.2784,35.2784,97500.0
2006-11-29 13:25:00,53.99,54.0,53.98,53.98,107000.0,35.285,35.2915,35.2784,35.2784,107000.0
2006-11-29 13:30:00,53.98,53.99,53.92,53.94,140700.0,35.2784,35.285,35.2392,35.2523,140700.0
2006-11-29 13:35:00,53.93,53.97,53.93,53.96,97700.0,35.2458,35.2719,35.2458,35.2654,97700.0
2006-11-29 13:40:00,53.97,53.98,53.94,53.94,129500.0,35.2719,35.2784,35.2523,35.2523,129500.0
2006-11-29 13:45:00,53.94,54.01,53.93,54.0,106600.0,35.2523,35.298,35.2458,35.2915,106600.0
2006-11-29 13:50:00,54.0,54.0,53.92,53.93,76400.0,35.2915,35.2915,35.2392,35.2458,76400.0
2006-11-29 13:55:00,53.93,53.96,53.92,53.95,53400.0,35.2458,35.2654,35.2392,35.2588,53400.0
2006-11-29 14:00:00,53.96,53.99,53.92,53.93,145100.0,35.2654,35.285,35.2392,35.2458,145100.0
2006-11-29 14:05:00,53.93,53.96,53.92,53.94,45900.0,35.2458,35.2654,35.2392,35.2523,45900.0
2006-11-29 14:10:00,53.94,53.94,53.9,53.91,56000.0,35.2523,35.2523,35.2261,35.2327,56000.0
2006-11-29 14:15:00,53.92,53.92,53.87,53.88,99400.0,35.2392,35.2392,35.2065,35.2131,99400.0
2006-11-29 14:20:00,53.88,53.88,53.84,53.86,87300.0,35.2131,35.2131,35.1869,35.2,87300.0
2006-11-29 14:25:00,53.87,53.91,53.8,53.8,145700.0,35.2065,35.2327,35.1608,35.1608,145700.0
2006-11-29 14:30:00,53.8,53.9,53.8,53.89,96700.0,35.1608,35.2261,35.1608,35.2196,96700.0
2006-11-29 14:35:00,53.89,53.98,53.88,53.96,112000.0,35.2196,35.2784,35.2131,35.2654,112000.0
2006-11-29 14:40:00,53.96,53.97,53.92,53.94,62500.0,35.2654,35.2719,35.2392,35.2523,62500.0
2006-11-29 14:45:00,53.94,53.96,53.71,53.92,100000.0,35.2523,35.2654,35.102,35.2392,100000.0
2006-11-29 14:50:00,53.92,53.98,53.9,53.98,207300.0,35.2392,35.2784,35.2261,35.2784,207300.0
2006-11-29 14:55:00,53.98,54.01,53.97,54.0,109100.0,35.2784,35.298,35.2719,35.2915,109100.0
2006-11-29 15:00:00,53.99,54.01,53.97,53.99,116800.0,35.285,35.298,35.2719,35.285,116800.0
2006-11-29 15:05:00,54.0,54.0,53.97,53.98,70700.0,35.2915,35.2915,35.2719,35.2784,70700.0
2006-11-29 15:10:00,53.98,53.99,53.97,53.97,85300.0,35.2784,35.285,35.2719,35.2719,85300.0
2006-11-29 15:15:00,53.97,53.98,53.89,53.89,107100.0,35.2719,35.2784,35.2196,35.2196,107100.0
2006-11-29 15:20:00,53.9,53.9,53.85,53.88,93700.0,35.2261,35.2261,35.1935,35.2131,93700.0
2006-11-29 15:25:00,53.88,53.89,53.86,53.87,120100.0,35.2131,35.2196,35.2,35.2065,120100.0
2006-11-29 15:30:00,53.87,53.97,53.86,53.96,121500.0,35.2065,35.2719,35.2,35.2654,121500.0
2006-11-29 15:35:00,53.95,53.98,53.93,53.98,117400.0,35.2588,35.2784,35.2458,35.2784,117400.0
2006-11-29 15:40:00,53.98,54.02,53.97,54.02,166900.0,35.2784,35.3046,35.2719,35.3046,166900.0
2006-11-29 15:45:00,54.02,54.02,53.96,53.97,101500.0,35.3046,35.3046,35.2654,35.2719,101500.0
2006-11-29 15:50:00,53.96,53.99,53.95,53.98,155600.0,35.2654,35.285,35.2588,35.2784,155600.0
2006-11-29 15:55:00,53.97,54.01,53.97,53.99,151500.0,35.2719,35.298,35.2719,35.285,151500.0
2006-11-30 09:30:00,54.02,54.15,54.0,54.08,190100.0,35.3046,35.3895,35.2915,35.3438,190100.0
2006-11-30 09:35:00,54.08,54.12,54.05,54.06,60100.0,35.3438,35.3699,35.3242,35.3307,60100.0
2006-11-30 09:40:00,54.05,54.07,54.02,54.07,155600.0,35.3242,35.3372,35.3046,35.3372,155600.0
2006-11-30 09:45:00,54.06,54.12,54.05,54.12,146000.0,35.3307,35.3699,35.3242,35.3699,146000.0
2006-11-30 09:50:00,54.12,54.15,54.06,54.09,118600.0,35.3699,35.3895,35.3307,35.3503,118600.0
2006-11-30 09:55:00,54.1,54.12,54.02,54.04,228600.0,35.3569,35.3699,35.3046,35.3176,228600.0
2006-11-30 10:00:00,54.05,54.05,53.9,53.9,191500.0,35.3242,35.3242,35.2261,35.2261,191500.0
2006-11-30 10:05:00,53.88,53.91,53.81,53.86,157100.0,35.2131,35.2327,35.1673,35.2,157100.0
2006-11-30 10:10:00,53.84,54.02,53.82,53.85,205400.0,35.1869,35.3046,35.1739,35.1935,205400.0
2006-11-30 10:15:00,53.85,53.95,53.82,53.86,76300.0,35.1935,35.2588,35.1739,35.2,76300.0
2006-11-30 10:20:00,53.85,53.85,53.66,53.67,172700.0,35.1935,35.1935,35.0693,35.0758,172700.0
2006-11-30 10:25:00,53.68,53.85,53.68,53.85,94800.0,35.0824,35.1935,35.0824,35.1935,94800.0
2006-11-30 10:30:00,53.85,53.9,53.76,53.8,92700.0,35.1935,35.2261,35.1346,35.1608,92700.0
2006-11-30 10:35:00,53.81,53.84,53.72,53.82,75700.0,35.1673,35.1869,35.1085,35.1739,75700.0
2006-11-30 10:40:00,53.82,53.9,53.79,53.81,118800.0,35.1739,35.2261,35.1543,35.1673,118800.0
2006-11-30 10:45:00,53.81,53.88,53.77,53.78,95500.0,35.1673,35.2131,35.1412,35.1477,95500.0
2006-11-30 10:50:00,53.78,53.85,53.77,53.85,116400.0,35.1477,35.1935,35.1412,35.1935,116400.0
2006-11-30 10:55:00,53.85,53.89,53.8,53.85,119600.0,35.1935,35.2196,35.1608,35.1935,119600.0
2006-11-30 11:00:00,53.85,53.95,53.83,53.86,133700.0,35.1935,35.2588,35.1804,35.2,133700.0
2006-11-30 11:05:00,53.85,53.96,53.81,53.88,140800.0,35.1935,35.2654,35.1673,35.2131,140800.0
2006-11-30 11:10:00,53.88,53.93,53.84,53.87,75800.0,35.2131,35.2458,35.1869,35.2065,75800.0
2006-11-30 11:15:00,53.88,53.95,53.86,53.9,105500.0,35.2131,35.2588,35.2,35.2261,105500.0
2006-11-30 11:20:00,53.9,53.9,53.81,53.86,118600.0,35.2261,35.2261,35.1673,35.2,118600.0
2006-11-30 11:25:00,53.86,53.92,53.83,53.91,99900.0,35.2,35.2392,35.1804,35.2327,99900.0
2006-11-30 11:30:00,53.91,53.91,53.83,53.85,131200.0,35.2327,35.2327,35.1804,35.1935,131200.0
2006-11-30 11:35:00,53.85,53.85,53.83,53.84,60400.0,35.1935,35.1935,35.1804,35.1869,60400.0
2006-11-30 11:40:00,53.83,53.86,53.8,53.81,146500.0,35.1804,35.2,35.1608,35.1673,146500.0
2006-11-30 11:45:00,53.81,53.87,53.79,53.81,116800.0,35.1673,35.2065,35.1543,35.1673,116800.0
2006-11-30 11:50:00,53.82,53.87,53.81,53.85,97300.0,35.1739,35.2065,35.1673,35.1935,97300.0
2006-11-30 11:55:00,53.85,53.89,53.82,53.85,82500.0,35.1935,35.2196,35.1739,35.1935,82500.0
2006-11-30 12:00:00,53.85,53.89,53.84,53.85,83700.0,35.1935,35.2196,35.1869,35.1935,83700.0
2006-11-30 12:05:00,53.84,53.88,53.83,53.87,100700.0,35.1869,35.2131,35.1804,35.2065,100700.0
2006-11-30 12:10:00,53.87,53.91,53.83,53.84,65100.0,35.2065,35.2327,35.1804,35.1869,65100.0
2006-11-30 12:15:00,53.84,53.86,53.82,53.84,69400.0,35.1869,35.2,35.1739,35.1869,69400.0
2006-11-30 12:20:00,53.84,53.86,53.83,53.84,41900.0,35.1869,35.2,35.1804,35.1869,41900.0
2006-11-30 12:25:00,53.84,53.85,53.83,53.85,78800.0,35.1869,35.1935,35.1804,35.1935,78800.0
2006-11-30 12:30:00,53.85,53.91,53.85,53.9,88100.0,35.1935,35.2327,35.1935,35.2261,88100.0
2006-11-30 12:35:00,53.9,53.9,53.81,53.82,85600.0,35.2261,35.2261,35.1673,35.1739,85600.0
2006-11-30 12:40:00,53.81,53.86,53.81,53.84,83600.0,35.1673,35.2,35.1673,35.1869,83600.0
2006-11-30 12:45:00,53.84,53.85,53.81,53.82,27200.0,35.1869,35.1935,35.1673,35.1739,27200.0
2006-11-30 12:50:00,53.83,53.88,53.82,53.85,63300.0,35.1804,35.2131,35.1739,35.1935,63300.0
2006-11-30 12:55:00,53.85,53.86,53.82,53.82,45500.0,35.1935,35.2,35.1739,35.1739,45500.0
2006-11-30 13:00:00,53.82,53.83,53.81,53.82,63700.0,35.1739,35.1804,35.1673,35.1739,63700.0
2006-11-30 13:05:00,53.82,53.86,53.82,53.86,83200.0,35.1739,35.2,35.1739,35.2,83200.0
2006-11-30 13:10:00,53.86,53.91,53.86,53.9,66300.0,35.2,35.2327,35.2,35.2261,66300.0
2006-11-30 13:15:00,53.9,54.01,53.89,53.94,97400.0,35.2261,35.298,35.2196,35.2523,97400.0
2006-11-30 13:20:00,53.95,53.97,53.92,53.95,51100.0,35.2588,35.2719,35.2392,35.2588,51100.0
2006-11-30 13:25:00,53.95,53.99,53.94,53.98,86200.0,35.2588,35.285,35.2523,35.2784,86200.0
2006-11-30 13:30:00,53.98,54.01,53.98,53.98,137200.0,35.2784,35.298,35.2784,35.2784,137200.0
2006-11-30 13:35:00,53.99,53.99,53.96,53.97,44300.0,35.285,35.285,35.2654,35.2719,44300.0
2006-11-30 13:40:00,53.97,53.98,53.96,53.97,75200.0,35.2719,35.2784,35.2654,35.2719,75200.0
2006-11-30 13:45:00,53.97,53.97,53.95,53.95,106400.0,35.2719,35.2719,35.2588,35.2588,106400.0
2006-11-30 13:50:00,53.94,54.0,53.94,53.99,89600.0,35.2523,35.2915,35.2523,35.285,89600.0
2006-11-30 13:55:00,53.99,54.0,53.92,53.92,70500.0,35.285,35.2915,35.2392,35.2392,70500.0
2006-11-30 14:00:00,53.92,53.93,53.9,53.93,107000.0,35.2392,35.2458,35.2261,35.2458,107000.0
2006-11-30 14:05:00,53.93,53.94,53.9,53.92,68100.0,35.2458,35.2523,35.2261,35.2392,68100.0
2006-11-30 14:10:00,53.93,53.93,53.81,53.82,179500.0,35.2458,35.2458,35.1673,35.1739,179500.0
2006-11-30 14:15:00,53.82,53.86,53.81,53.85,98600.0,35.1739,35.2,35.1673,35.1935,98600.0
2006-11-30 14:20:00,53.85,53.87,53.84,53.85,69700.0,35.1935,35.2065,35.1869,35.1935,69700.0
2006-11-30 14:25:00,53.86,53.89,53.85,53.88,88000.0,35.2,35.2196,35.1935,35.2131,88000.0
2006-11-30 14:30:00,53.88,53.9,53.86,53.89,67000.0,35.2131,35.2261,35.2,35.2196,67000.0
2006-11-30 14:35:00,53.9,54.02,53.89,54.02,257100.0,35.2261,35.3046,35.2196,35.3046,257100.0
2006-11-30 14:40:00,54.02,54.02,53.93,53.98,85000.0,35.3046,35.3046,35.2458,35.2784,85000.0
2006-11-30 14:45:00,53.99,54.03,53.97,53.99,168700.0,35.285,35.3111,35.2719,35.285,168700.0
2006-11-30 14:50:00,53.98,53.98,53.93,53.95,111300.0,35.2784,35.2784,35.2458,35.2588,111300.0
2006-11-30 14:55:00,53.96,53.98,53.93,53.95,105700.0,35.2654,35.2784,35.2458,35.2588,105700.0
2006-11-30 15:00:00,53.95,53.96,53.9,53.9,56300.0,35.2588,35.2654,35.2261,35.2261,56300.0
2006-11-30 15:05:00,53.91,53.98,53.9,53.97,119400.0,35.2327,35.2784,35.2261,35.2719,119400.0
2006-11-30 15:10:00,53.96,54.0,53.96,53.99,56600.0,35.2654,35.2915,35.2654,35.285,56600.0
2006-11-30 15:15:00,53.98,54.0,53.96,53.97,95900.0,35.2784,35.2915,35.2654,35.2719,95900.0
2006-11-30 15:20:00,53.97,54.01,53.97,53.98,121800.0,35.2719,35.298,35.2719,35.2784,121800.0
2006-11-30 15:25:00,53.97,54.04,53.96,54.04,210100.0,35.2719,35.3176,35.2654,35.3176,210100.0
2006-11-30 15:30:00,54.04,54.05,53.96,53.96,129300.0,35.3176,35.3242,35.2654,35.2654,129300.0
2006-11-30 15:35:00,53.96,54.0,53.96,54.0,156700.0,35.2654,35.2915,35.2654,35.2915,156700.0
2006-11-30 15:40:00,53.99,54.0,53.9,53.91,200100.0,35.285,35.2915,35.2261,35.2327,200100.0
2006-11-30 15:45:00,53.91,53.93,53.85,53.92,150600.0,35.2327,35.2458,35.1935,35.2392,150600.0
2006-11-30 15:50:00,53.92,54.0,53.86,53.96,221100.0,35.2392,35.2915,35.2,35.2654,221100.0
2006-11-30 15:55:00,53.96,53.99,53.86,53.86,250400.0,35.2654,35.285,35.2,35.2,250400.0
2006-12-01 09:30:00,53.83,53.93,53.8,53.93,204000.0,35.1804,35.2458,35.1608,35.2458,204000.0
2006-12-01 09:35:00,53.91,53.99,53.86,53.86,132700.0,35.2327,35.285,35.2,35.2,132700.0
2006-12-01 09:40:00,53.85,53.96,53.8,53.96,125900.0,35.1935,35.2654,35.1608,35.2654,125900.0
2006-12-01 09:45:00,53.96,53.98,53.92,53.97,131700.0,35.2654,35.2784,35.2392,35.2719,131700.0
2006-12-01 09:50:00,53.97,53.99,53.92,53.99,100100.0,35.2719,35.285,35.2392,35.285,100100.0
2006-12-01 09:55:00,53.99,54.0,53.91,53.97,122600.0,35.285,35.2915,35.2327,35.2719,122600.0
2006-12-01 10:00:00,53.96,53.97,53.74,53.8,278300.0,35.2654,35.2719,35.1216,35.1608,278300.0
2006-12-01 10:05:00,53.79,53.8,53.65,53.71,148300.0,35.1543,35.1608,35.0628,35.102,148300.0
2006-12-01 10:10:00,53.71,53.76,53.69,53.76,113400.0,35.102,35.1346,35.0889,35.1346,113400.0
2006-12-01 10:15:00,53.75,53.75,53.53,53.53,226200.0,35.1281,35.1281,34.9843,34.9843,226200.0
2006-12-01 10:20:00,53.54,53.58,53.51,53.52,248100.0,34.9909,35.017,34.9713,34.9778,248100.0
2006-12-01 10:25:00,53.52,53.54,53.44,53.52,436900.0,34.9778,34.9909,34.9255,34.9778,436900.0
2006-12-01 10:30:00,53.51,53.52,53.42,53.42,140600.0,34.9713,34.9778,34.9124,34.9124,140600.0
2006-12-01 10:35:00,53.42,53.49,53.41,53.46,121200.0,34.9124,34.9582,34.9059,34.9386,121200.0
2006-12-01 10:40:00,53.45,53.45,53.3,53.31,193300.0,34.9321,34.9321,34.834,34.8406,193300.0
2006-12-01 10:45:00,53.31,53.41,53.3,53.38,183600.0,34.8406,34.9059,34.834,34.8863,183600.0
2006-12-01 10:50:00,53.37,53.39,53.34,53.38,164700.0,34.8798,34.8928,34.8602,34.8863,164700.0
2006-12-01 10:55:00,53.38,53.46,53.38,53.45,111800.0,34.8863,34.9386,34.8863,34.9321,111800.0
2006-12-01 11:00:00,53.43,53.58,53.4,53.58,114300.0,34.919,35.017,34.8994,35.017,114300.0
2006-12-01 11:05:00,53.58,53.9,53.45,53.53,1183200.0,35.017,35.2261,34.9321,34.9843,1183200.0
2006-12-01 11:10:00,53.53,53.6,53.53,53.6,170300.0,34.9843,35.0301,34.9843,35.0301,170300.0
2006-12-01 11:15:00,53.6,53.65,53.6,53.65,104200.0,35.0301,35.0628,35.0301,35.0628,104200.0
2006-12-01 11:20:00,53.65,53.7,53.59,53.59,153600.0,35.0628,35.0954,35.0235,35.0235,153600.0
2006-12-01 11:25:00,53.6,53.6,53.54,53.54,119800.0,35.0301,35.0301,34.9909,34.9909,119800.0
2006-12-01 11:30:00,53.55,53.55,53.43,53.45,118200.0,34.9974,34.9974,34.919,34.9321,118200.0
2006-12-01 11:35:00,53.45,53.49,53.39,53.45,521600.0,34.9321,34.9582,34.8928,34.9321,521600.0
2006-12-01 11:40:00,53.44,53.48,53.4,53.48,98500.0,34.9255,34.9517,34.8994,34.9517,98500.0
2006-12-01 11:45:00,53.48,53.58,53.39,53.56,200600.0,34.9517,35.017,34.8928,35.0039,200600.0
2006-12-01 11:50:00,53.56,53.59,53.54,53.56,59500.0,35.0039,35.0235,34.9909,35.0039,59500.0
2006-12-01 11:55:00,53.56,53.75,53.55,53.65,142000.0,35.0039,35.1281,34.9974,35.0628,142000.0
2006-12-01 12:00:00,53.65,53.67,53.47,53.47,115500.0,35.0628,35.0758,34.9451,34.9451,115500.0
2006-12-01 12:05:00,53.47,53.57,53.44,53.55,86600.0,34.9451,35.0105,34.9255,34.9974,86600.0
2006-12-01 12:10:00,53.56,53.59,53.55,53.57,98800.0,35.0039,35.0235,34.9974,35.0105,98800.0
2006-12-01 12:15:00,53.57,53.64,53.56,53.63,87100.0,35.0105,35.0562,35.0039,35.0497,87100.0
2006-12-01 12:20:00,53.64,53.64,53.59,53.62,61300.0,35.0562,35.0562,35.0235,35.0432,61300.0
2006-12-01 12:25:00,53.63,53.66,53.6,53.65,49000.0,35.0497,35.0693,35.0301,35.0628,49000.0
2006-12-01 12:30:00,53.64,53.66,53.6,53.62,70200.0,35.0562,35.0693,35.0301,35.0432,70200.0
2006-12-01 12:35:00,53.62,53.63,53.59,53.62,166600.0,35.0432,35.0497,35.0235,35.0432,166600.0
2006-12-01 12:40:00,53.62,53.63,53.59,53.6,92300.0,35.0432,35.0497,35.0235,35.0301,92300.0
2006-12-01 12:45:00,53.6,53.63,53.59,53.59,71100.0,35.0301,35.0497,35.0235,35.0235,71100.0
2006-12-01 12:50:00,53.59,53.59,53.52,53.59,92500.0,35.0235,35.0235,34.9778,35.0235,92500.0
2006-12-01 12:55:00,53.59,53.6,53.53,53.55,37800.0,35.0235,35.0301,34.9843,34.9974,37800.0
2006-12-01 13:00:00,53.56,53.56,53.34,53.34,165600.0,35.0039,35.0039,34.8602,34.8602,165600.0
2006-12-01 13:05:00,53.34,53.39,53.31,53.33,99100.0,34.8602,34.8928,34.8406,34.8536,99100.0
2006-12-01 13:10:00,53.33,53.44,53.32,53.42,68300.0,34.8536,34.9255,34.8471,34.9124,68300.0
2006-12-01 13:15:00,53.42,53.44,53.39,53.43,31800.0,34.9124,34.9255,34.8928,34.919,31800.0
2006-12-01 13:20:00,53.42,53.47,53.41,53.41,56800.0,34.9124,34.9451,34.9059,34.9059,56800.0
2006-12-01 13:25:00,53.41,53.46,53.38,53.41,85500.0,34.9059,34.9386,34.8863,34.9059,85500.0
2006-12-01 13:30:00,53.41,53.46,53.36,53.4,59200.0,34.9059,34.9386,34.8732,34.8994,59200.0
2006-12-01 13:35:00,53.4,53.4,53.31,53.35,96900.0,34.8994,34.8994,34.8406,34.8667,96900.0
2006-12-01 13:40:00,53.36,53.38,53.28,53.34,126800.0,34.8732,34.8863,34.8209,34.8602,126800.0
2006-12-01 13:45:00,53.34,53.35,53.32,53.35,59600.0,34.8602,34.8667,34.8471,34.8667,59600.0
2006-12-01 13:50:00,53.35,53.35,53.26,53.31,142000.0,34.8667,34.8667,34.8079,34.8406,142000.0
2006-12-01 13:55:00,53.31,53.38,53.31,53.35,126300.0,34.8406,34.8863,34.8406,34.8667,126300.0
2006-12-01 14:00:00,53.35,53.37,53.3,53.31,78300.0,34.8667,34.8798,34.834,34.8406,78300.0
2006-12-01 14:05:00,53.31,53.33,53.23,53.29,145600.0,34.8406,34.8536,34.7883,34.8275,145600.0
2006-12-01 14:10:00,53.29,53.31,53.24,53.25,149300.0,34.8275,34.8406,34.7948,34.8013,149300.0
2006-12-01 14:15:00,53.25,53.29,53.2,53.21,168200.0,34.8013,34.8275,34.7687,34.7752,168200.0
2006-12-01 14:20:00,53.21,53.24,53.18,53.23,116600.0,34.7752,34.7948,34.7556,34.7883,116600.0
2006-12-01 14:25:00,53.24,53.31,53.19,53.2,120200.0,34.7948,34.8406,34.7621,34.7687,120200.0
2006-12-01 14:30:00,53.2,53.25,53.15,53.15,136700.0,34.7687,34.8013,34.736,34.736,136700.0
2006-12-01 14:35:00,53.16,53.16,53.06,53.12,245600.0,34.7425,34.7425,34.6772,34.7164,245600.0
2006-12-01 14:40:00,53.13,53.13,53.01,53.1,224100.0,34.7229,34.7229,34.6445,34.7033,224100.0
2006-12-01 14:45:00,53.1,53.19,53.1,53.18,140400.0,34.7033,34.7621,34.7033,34.7556,140400.0
2006-12-01 14:50:00,53.19,53.21,53.15,53.2,81800.0,34.7621,34.7752,34.736,34.7687,81800.0
2006-12-01 14:55:00,53.2,53.2,53.16,53.19,58900.0,34.7687,34.7687,34.7425,34.7621,58900.0
2006-12-01 15:00:00,53.18,53.25,53.16,53.19,266400.0,34.7556,34.8013,34.7425,34.7621,266400.0
2006-12-01 15:05:00,53.2,53.22,53.19,53.21,190000.0,34.7687,34.7817,34.7621,34.7752,190000.0
2006-12-01 15:10:00,53.21,53.21,53.16,53.18,143700.0,34.7752,34.7752,34.7425,34.7556,143700.0
2006-12-01 15:15:00,53.18,53.19,53.16,53.17,108200.0,34.7556,34.7621,34.7425,34.7491,108200.0
2006-12-01 15:20:00,53.18,53.24,53.17,53.24,161300.0,34.7556,34.7948,34.7491,34.7948,161300.0
2006-12-01 15:25:00,53.25,53.32,53.25,53.3,123300.0,34.8013,34.8471,34.8013,34.834,123300.0
2006-12-01 15:30:00,53.3,53.3,53.22,53.28,180100.0,34.834,34.834,34.7817,34.8209,180100.0
2006-12-01 15:35:00,53.27,53.37,53.26,53.36,215800.0,34.8144,34.8798,34.8079,34.8732,215800.0
2006-12-01 15:40:00,53.36,53.44,53.35,53.43,376200.0,34.8732,34.9255,34.8667,34.919,376200.0
2006-12-01 15:45:00,53.44,53.49,53.38,53.46,259400.0,34.9255,34.9582,34.8863,34.9386,259400.0
2006-12-01 15:50:00,53.46,53.53,53.45,53.45,267000.0,34.9386,34.9843,34.9321,34.9321,267000.0
2006-12-01 15:55:00,53.45,53.5,53.39,53.49,475400.0,34.9321,34.9647,34.8928,34.9582,475400.0
2006-12-04 09:30:00,52.5,52.56,52.2,52.56,1724400.0,34.3112,34.3504,34.1151,34.3504,1724400.0
2006-12-04 09:35:00,52.54,52.64,52.48,52.64,1017600.0,34.3373,34.4027,34.2981,34.4027,1017600.0
2006-12-04 09:40:00,52.63,52.64,52.58,52.61,565900.0,34.3961,34.4027,34.3635,34.3831,565900.0
2006-12-04 09:45:00,52.61,52.69,52.58,52.61,920200.0,34.3831,34.4354,34.3635,34.3831,920200.0
2006-12-04 09:50:00,52.61,52.72,52.6,52.72,518600.0,34.3831,34.455,34.3765,34.455,518600.0
2006-12-04 09:55:00,52.72,52.83,52.69,52.81,591400.0,34.455,34.5269,34.4354,34.5138,591400.0
2006-12-04 10:00:00,52.81,52.89,52.75,52.81,562100.0,34.5138,34.5661,34.4746,34.5138,562100.0
2006-12-04 10:05:00,52.81,52.82,52.67,52.68,405600.0,34.5138,34.5203,34.4223,34.4288,405600.0
2006-12-04 10:10:00,52.68,52.76,52.67,52.75,346300.0,34.4288,34.4811,34.4223,34.4746,346300.0
2006-12-04 10:15:00,52.75,52.84,52.75,52.84,150800.0,34.4746,34.5334,34.4746,34.5334,150800.0
2006-12-04 10:20:00,52.84,52.84,52.79,52.79,223300.0,34.5334,34.5334,34.5007,34.5007,223300.0
2006-12-04 10:25:00,52.79,52.8,52.73,52.74,296700.0,34.5007,34.5072,34.4615,34.468,296700.0
2006-12-04 10:30:00,52.74,52.74,52.61,52.61,303300.0,34.468,34.468,34.3831,34.3831,303300.0
2006-12-04 10:35:00,52.61,52.68,52.59,52.62,351000.0,34.3831,34.4288,34.37,34.3896,351000.0
2006-12-04 10:40:00,52.62,52.67,52.61,52.64,235900.0,34.3896,34.4223,34.3831,34.4027,235900.0
2006-12-04 10:45:00,52.64,52.65,52.62,52.65,398600.0,34.4027,34.4092,34.3896,34.4092,398600.0
2006-12-04 10:50:00,52.65,52.68,52.62,52.66,720000.0,34.4092,34.4288,34.3896,34.4157,720000.0
2006-12-04 10:55:00,52.66,52.69,52.62,52.63,421300.0,34.4157,34.4354,34.3896,34.3961,421300.0
2006-12-04 11:00:00,52.64,52.65,52.62,52.63,260500.0,34.4027,34.4092,34.3896,34.3961,260500.0
2006-12-04 11:05:00,52.63,52.69,52.62,52.67,377200.0,34.3961,34.4354,34.3896,34.4223,377200.0
2006-12-04 11:10:00,52.67,52.71,52.64,52.64,507800.0,34.4223,34.4484,34.4027,34.4027,507800.0
2006-12-04 11:15:00,52.64,52.69,52.64,52.65,477800.0,34.4027,34.4354,34.4027,34.4092,477800.0
2006-12-04 11:20:00,52.65,52.65,52.62,52.62,307500.0,34.4092,34.4092,34.3896,34.3896,307500.0
2006-12-04 11:25:00,52.62,52.63,52.6,52.61,336400.0,34.3896,34.3961,34.3765,34.3831,336400.0
2006-12-04 11:30:00,52.61,52.63,52.59,52.61,280500.0,34.3831,34.3961,34.37,34.3831,280500.0
2006-12-04 11:35:00,52.61,52.62,52.59,52.61,410200.0,34.3831,34.3896,34.37,34.3831,410200.0
2006-12-04 11:40:00,52.6,52.61,52.6,52.6,233000.0,34.3765,34.3831,34.3765,34.3765,233000.0
2006-12-04 11:45:00,52.6,52.6,52.57,52.58,298400.0,34.3765,34.3765,34.3569,34.3635,298400.0
2006-12-04 11:50:00,52.57,52.58,52.55,52.56,222600.0,34.3569,34.3635,34.3439,34.3504,222600.0
2006-12-04 11:55:00,52.56,52.56,52.52,52.53,237400.0,34.3504,34.3504,34.3243,34.3308,237400.0
2006-12-04 12:00:00,52.53,52.55,52.49,52.54,321600.0,34.3308,34.3439,34.3046,34.3373,321600.0
2006-12-04 12:05:00,52.53,52.6,52.53,52.6,125300.0,34.3308,34.3765,34.3308,34.3765,125300.0
2006-12-04 12:10:00,52.6,52.61,52.6,52.61,93900.0,34.3765,34.3831,34.3765,34.3831,93900.0
2006-12-04 12:15:00,52.61,52.62,52.6,52.62,144600.0,34.3831,34.3896,34.3765,34.3896,144600.0
2006-12-04 12:20:00,52.62,52.62,52.59,52.6,219400.0,34.3896,34.3896,34.37,34.3765,219400.0
2006-12-04 12:25:00,52.6,52.6,52.59,52.6,136900.0,34.3765,34.3765,34.37,34.3765,136900.0
2006-12-04 12:30:00,52.59,52.62,52.59,52.61,147700.0,34.37,34.3896,34.37,34.3831,147700.0
2006-12-04 12:35:00,52.62,52.65,52.61,52.64,136800.0,34.3896,34.4092,34.3831,34.4027,136800.0
2006-12-04 12:40:00,52.64,52.65,52.6,52.63,124500.0,34.4027,34.4092,34.3765,34.3961,124500.0
2006-12-04 12:45:00,52.62,52.64,52.61,52.63,118000.0,34.3896,34.4027,34.3831,34.3961,118000.0
2006-12-04 12:50:00,52.64,52.66,52.63,52.65,148400.0,34.4027,34.4157,34.3961,34.4092,148400.0
2006-12-04 12:55:00,52.65,52.67,52.65,52.66,72700.0,34.4092,34.4223,34.4092,34.4157,72700.0
2006-12-04 13:00:00,52.67,52.69,52.66,52.69,171600.0,34.4223,34.4354,34.4157,34.4354,171600.0
2006-12-04 13:05:00,52.69,52.7,52.68,52.69,133600.0,34.4354,34.4419,34.4288,34.4354,133600.0
2006-12-04 13:10:00,52.69,52.7,52.68,52.69,137400.0,34.4354,34.4419,34.4288,34.4354,137400.0
2006-12-04 13:15:00,52.68,52.7,52.67,52.7,140900.0,34.4288,34.4419,34.4223,34.4419,140900.0
2006-12-04 13:20:00,52.7,52.72,52.69,52.7,232000.0,34.4419,34.455,34.4354,34.4419,232000.0
2006-12-04 13:25:00,52.71,52.76,52.7,52.76,169200.0,34.4484,34.4811,34.4419,34.4811,169200.0
2006-12-04 13:30:00,52.76,52.84,52.75,52.82,183000.0,34.4811,34.5334,34.4746,34.5203,183000.0
2006-12-04 13:35:00,52.82,52.87,52.8,52.85,825000.0,34.5203,34.553,34.5072,34.5399,825000.0
2006-12-04 13:40:00,52.84,52.98,52.84,52.96,214900.0,34.5334,34.6249,34.5334,34.6118,214900.0
2006-12-04 13:45:00,52.96,53.01,52.88,53.01,427000.0,34.6118,34.6445,34.5595,34.6445,427000.0
2006-12-04 13:50:00,53.01,53.02,52.99,52.99,111100.0,34.6445,34.651,34.6314,34.6314,111100.0
2006-12-04 13:55:00,53.0,53.0,52.89,52.9,218200.0,34.638,34.638,34.5661,34.5726,218200.0
2006-12-04 14:00:00,52.9,52.9,52.84,52.89,232100.0,34.5726,34.5726,34.5334,34.5661,232100.0
2006-12-04 14:05:00,52.88,52.94,52.87,52.92,73300.0,34.5595,34.5987,34.553,34.5857,73300.0
2006-12-04 14:10:00,52.92,52.92,52.91,52.92,112100.0,34.5857,34.5857,34.5791,34.5857,112100.0
2006-12-04 14:15:00,52.92,52.92,52.89,52.89,230600.0,34.5857,34.5857,34.5661,34.5661,230600.0
2006-12-04 14:20:00,52.89,52.9,52.84,52.85,185300.0,34.5661,34.5726,34.5334,34.5399,185300.0
2006-12-04 14:25:00,52.84,52.88,52.83,52.84,205700.0,34.5334,34.5595,34.5269,34.5334,205700.0
2006-12-04 14:30:00,52.84,52.86,52.83,52.85,238300.0,34.5334,34.5465,34.5269,34.5399,238300.0
2006-12-04 14:35:00,52.85,52.85,52.84,52.85,185900.0,34.5399,34.5399,34.5334,34.5399,185900.0
2006-12-04 14:40:00,52.85,52.85,52.82,52.82,130800.0,34.5399,34.5399,34.5203,34.5203,130800.0
2006-12-04 14:45:00,52.82,52.84,52.81,52.82,234000.0,34.5203,34.5334,34.5138,34.5203,234000.0
2006-12-04 14:50:00,52.81,52.82,52.8,52.82,226800.0,34.5138,34.5203,34.5072,34.5203,226800.0
2006-12-04 14:55:00,52.82,52.86,52.81,52.85,190300.0,34.5203,34.5465,34.5138,34.5399,190300.0
2006-12-04 15:00:00,52.85,52.86,52.84,52.85,182000.0,34.5399,34.5465,34.5334,34.5399,182000.0
2006-12-04 15:05:00,52.85,52.85,52.81,52.83,195100.0,34.5399,34.5399,34.5138,34.5269,195100.0
2006-12-04 15:10:00,52.83,52.83,52.8,52.81,259100.0,34.5269,34.5269,34.5072,34.5138,259100.0
2006-12-04 15:15:00,52.81,52.81,52.79,52.8,374300.0,34.5138,34.5138,34.5007,34.5072,374300.0
2006-12-04 15:20:00,52.8,52.82,52.79,52.8,314000.0,34.5072,34.5203,34.5007,34.5072,314000.0
2006-12-04 15:25:00,52.8,52.81,52.78,52.78,196200.0,34.5072,34.5138,34.4942,34.4942,196200.0
2006-12-04 15:30:00,52.78,52.8,52.78,52.79,216500.0,34.4942,34.5072,34.4942,34.5007,216500.0
2006-12-04 15:35:00,52.78,52.79,52.76,52.77,425200.0,34.4942,34.5007,34.4811,34.4876,425200.0
2006-12-04 15:40:00,52.76,52.78,52.73,52.73,601300.0,34.4811,34.4942,34.4615,34.4615,601300.0
2006-12-04 15:45:00,52.73,52.73,52.64,52.64,434300.0,34.4615,34.4615,34.4027,34.4027,434300.0
2006-12-04 15:50:00,52.64,52.67,52.63,52.64,657000.0,34.4027,34.4223,34.3961,34.4027,657000.0
2006-12-04 15:55:00,52.64,52.65,52.6,52.64,890000.0,34.4027,34.4092,34.3765,34.4027,890000.0
2006-12-05 09:30:00,52.66,52.75,52.66,52.7,471500.0,34.4157,34.4746,34.4157,34.4419,471500.0
2006-12-05 09:35:00,52.7,52.71,52.65,52.66,456700.0,34.4419,34.4484,34.4092,34.4157,456700.0
2006-12-05 09:40:00,52.66,52.66,52.55,52.55,269800.0,34.4157,34.4157,34.3439,34.3439,269800.0
2006-12-05 09:45:00,52.56,52.56,52.46,52.5,527700.0,34.3504,34.3504,34.285,34.3112,527700.0
2006-12-05 09:50:00,52.5,52.58,52.47,52.47,328500.0,34.3112,34.3635,34.2916,34.2916,328500.0
2006-12-05 09:55:00,52.48,52.52,52.46,52.49,210400.0,34.2981,34.3243,34.285,34.3046,210400.0
2006-12-05 10:00:00,52.49,52.69,52.49,52.59,486500.0,34.3046,34.4354,34.3046,34.37,486500.0
2006-12-05 10:05:00,52.58,52.58,52.46,52.49,309800.0,34.3635,34.3635,34.285,34.3046,309800.0
2006-12-05 10:10:00,52.49,52.54,52.47,52.51,218900.0,34.3046,34.3373,34.2916,34.3177,218900.0
2006-12-05 10:15:00,52.51,52.54,52.49,52.5,209300.0,34.3177,34.3373,34.3046,34.3112,209300.0
2006-12-05 10:20:00,52.5,52.54,52.46,52.5,216500.0,34.3112,34.3373,34.285,34.3112,216500.0
2006-12-05 10:25:00,52.5,52.51,52.46,52.47,242500.0,34.3112,34.3177,34.285,34.2916,242500.0
2006-12-05 10:30:00,52.48,52.51,52.47,52.48,367600.0,34.2981,34.3177,34.2916,34.2981,367600.0
2006-12-05 10:35:00,52.49,52.5,52.46,52.47,246500.0,34.3046,34.3112,34.285,34.2916,246500.0
2006-12-05 10:40:00,52.48,52.48,52.43,52.44,183500.0,34.2981,34.2981,34.2654,34.272,183500.0
2006-12-05 10:45:00,52.43,52.44,52.35,52.35,253200.0,34.2654,34.272,34.2131,34.2131,253200.0
2006-12-05 10:50:00,52.35,52.46,52.3,52.45,271000.0,34.2131,34.285,34.1805,34.2785,271000.0
2006-12-05 10:55:00,52.46,52.48,52.44,52.47,169200.0,34.285,34.2981,34.272,34.2916,169200.0
2006-12-05 11:00:00,52.47,52.54,52.46,52.47,365700.0,34.2916,34.3373,34.285,34.2916,365700.0
2006-12-05 11:05:00,52.47,52.5,52.44,52.48,172800.0,34.2916,34.3112,34.272,34.2981,172800.0
2006-12-05 11:10:00,52.48,52.49,52.45,52.46,127100.0,34.2981,34.3046,34.2785,34.285,127100.0
2006-12-05 11:15:00,52.47,52.47,52.43,52.45,248100.0,34.2916,34.2916,34.2654,34.2785,248100.0
2006-12-05 11:20:00,52.44,52.5,52.44,52.49,185600.0,34.272,34.3112,34.272,34.3046,185600.0
2006-12-05 11:25:00,52.49,52.51,52.47,52.48,112900.0,34.3046,34.3177,34.2916,34.2981,112900.0
2006-12-05 11:30:00,52.48,52.48,52.47,52.48,89700.0,34.2981,34.2981,34.2916,34.2981,89700.0
2006-12-05 11:35:00,52.48,52.5,52.47,52.5,342600.0,34.2981,34.3112,34.2916,34.3112,342600.0
2006-12-05 11:40:00,52.5,52.5,52.49,52.49,145800.0,34.3112,34.3112,34.3046,34.3046,145800.0
2006-12-05 11:45:00,52.49,52.5,52.47,52.49,144900.0,34.3046,34.3112,34.2916,34.3046,144900.0
2006-12-05 11:50:00,52.48,52.49,52.48,52.48,148800.0,34.2981,34.3046,34.2981,34.2981,148800.0
2006-12-05 11:55:00,52.48,52.49,52.43,52.43,100500.0,34.2981,34.3046,34.2654,34.2654,100500.0
2006-12-05 12:00:00,52.43,52.44,52.4,52.43,210300.0,34.2654,34.272,34.2458,34.2654,210300.0
2006-12-05 12:05:00,52.43,52.45,52.41,52.43,163400.0,34.2654,34.2785,34.2524,34.2654,163400.0
2006-12-05 12:10:00,52.44,52.44,52.4,52.4,97600.0,34.272,34.272,34.2458,34.2458,97600.0
2006-12-05 12:15:00,52.41,52.41,52.38,52.39,189000.0,34.2524,34.2524,34.2328,34.2393,189000.0
2006-12-05 12:20:00,52.4,52.4,52.38,52.39,78700.0,34.2458,34.2458,34.2328,34.2393,78700.0
2006-12-05 12:25:00,52.39,52.39,52.38,52.39,67600.0,34.2393,34.2393,34.2328,34.2393,67600.0
2006-12-05 12:30:00,52.38,52.43,52.38,52.42,140500.0,34.2328,34.2654,34.2328,34.2589,140500.0
2006-12-05 12:35:00,52.42,52.46,52.42,52.46,344000.0,34.2589,34.285,34.2589,34.285,344000.0
2006-12-05 12:40:00,52.46,52.46,52.44,52.45,73300.0,34.285,34.285,34.272,34.2785,73300.0
2006-12-05 12:45:00,52.45,52.45,52.42,52.45,198300.0,34.2785,34.2785,34.2589,34.2785,198300.0
2006-12-05 12:50:00,52.44,52.45,52.44,52.44,139100.0,34.272,34.2785,34.272,34.272,139100.0
2006-12-05 12:55:00,52.44,52.45,52.44,52.44,66900.0,34.272,34.2785,34.272,34.272,66900.0
2006-12-05 13:00:00,52.44,52.45,52.44,52.44,56000.0,34.272,34.2785,34.272,34.272,56000.0
2006-12-05 13:05:00,52.45,52.45,52.44,52.44,51700.0,34.2785,34.2785,34.272,34.272,51700.0
2006-12-05 13:10:00,52.44,52.45,52.44,52.44,80900.0,34.272,34.2785,34.272,34.272,80900.0
2006-12-05 13:15:00,52.44,52.45,52.44,52.44,68300.0,34.272,34.2785,34.272,34.272,68300.0
2006-12-05 13:20:00,52.44,52.45,52.43,52.43,123200.0,34.272,34.2785,34.2654,34.2654,123200.0
2006-12-05 13:25:00,52.43,52.44,52.42,52.43,118100.0,34.2654,34.272,34.2589,34.2654,118100.0
2006-12-05 13:30:00,52.42,52.45,52.42,52.44,237300.0,34.2589,34.2785,34.2589,34.272,237300.0
2006-12-05 13:35:00,52.45,52.49,52.44,52.47,84400.0,34.2785,34.3046,34.272,34.2916,84400.0
2006-12-05 13:40:00,52.47,52.57,52.47,52.57,201100.0,34.2916,34.3569,34.2916,34.3569,201100.0
2006-12-05 13:45:00,52.57,52.59,52.53,52.54,257800.0,34.3569,34.37,34.3308,34.3373,257800.0
2006-12-05 13:50:00,52.53,52.54,52.51,52.52,132000.0,34.3308,34.3373,34.3177,34.3243,132000.0
2006-12-05 13:55:00,52.53,52.57,52.52,52.56,106500.0,34.3308,34.3569,34.3243,34.3504,106500.0
2006-12-05 14:00:00,52.56,52.57,52.53,52.53,123600.0,34.3504,34.3569,34.3308,34.3308,123600.0
2006-12-05 14:05:00,52.53,52.58,52.53,52.58,203200.0,34.3308,34.3635,34.3308,34.3635,203200.0
2006-12-05 14:10:00,52.58,52.63,52.58,52.6,243900.0,34.3635,34.3961,34.3635,34.3765,243900.0
2006-12-05 14:15:00,52.6,52.62,52.6,52.62,254300.0,34.3765,34.3896,34.3765,34.3896,254300.0
2006-12-05 14:20:00,52.62,52.67,52.61,52.65,238400.0,34.3896,34.4223,34.3831,34.4092,238400.0
2006-12-05 14:25:00,52.65,52.66,52.62,52.65,128100.0,34.4092,34.4157,34.3896,34.4092,128100.0
2006-12-05 14:30:00,52.64,52.67,52.64,52.67,138700.0,34.4027,34.4223,34.4027,34.4223,138700.0
2006-12-05 14:35:00,52.66,52.7,52.65,52.69,177100.0,34.4157,34.4419,34.4092,34.4354,177100.0
2006-12-05 14:40:00,52.69,52.76,52.68,52.76,198300.0,34.4354,34.4811,34.4288,34.4811,198300.0
2006-12-05 14:45:00,52.76,52.76,52.7,52.71,218100.0,34.4811,34.4811,34.4419,34.4484,218100.0
2006-12-05 14:50:00,52.71,52.75,52.7,52.75,176300.0,34.4484,34.4746,34.4419,34.4746,176300.0
2006-12-05 14:55:00,52.75,52.78,52.69,52.69,172900.0,34.4746,34.4942,34.4354,34.4354,172900.0
2006-12-05 15:00:00,52.69,52.73,52.68,52.68,159400.0,34.4354,34.4615,34.4288,34.4288,159400.0
2006-12-05 15:05:00,52.68,52.69,52.65,52.66,155600.0,34.4288,34.4354,34.4092,34.4157,155600.0
2006-12-05 15:10:00,52.66,52.72,52.57,52.72,328700.0,34.4157,34.455,34.3569,34.455,328700.0
2006-12-05 15:15:00,52.72,52.79,52.72,52.74,308700.0,34.455,34.5007,34.455,34.468,308700.0
2006-12-05 15:20:00,52.74,52.77,52.72,52.75,170900.0,34.468,34.4876,34.455,34.4746,170900.0
2006-12-05 15:25:00,52.75,52.76,52.7,52.73,162400.0,34.4746,34.4811,34.4419,34.4615,162400.0
2006-12-05 15:30:00,52.73,52.74,52.69,52.71,178000.0,34.4615,34.468,34.4354,34.4484,178000.0
2006-12-05 15:35:00,52.71,52.73,52.7,52.7,218300.0,34.4484,34.4615,34.4419,34.4419,218300.0
2006-12-05 15:40:00,52.71,52.71,52.68,52.7,234700.0,34.4484,34.4484,34.4288,34.4419,234700.0
2006-12-05 15:45:00,52.7,52.76,52.7,52.75,231200.0,34.4419,34.4811,34.4419,34.4746,231200.0
2006-12-05 15:50:00,52.75,52.75,52.72,52.75,334500.0,34.4746,34.4746,34.455,34.4746,334500.0
2006-12-05 15:55:00,52.75,52.83,52.74,52.8,420700.0,34.4746,34.5269,34.468,34.5072,420700.0
2006-12-06 09:30:00,52.75,52.93,52.72,52.91,373600.0,34.4746,34.5922,34.455,34.5791,373600.0
2006-12-06 09:35:00,52.91,53.03,52.9,52.99,266000.0,34.5791,34.6576,34.5726,34.6314,266000.0
2006-12-06 09:40:00,52.99,53.0,52.91,52.92,228800.0,34.6314,34.638,34.5791,34.5857,228800.0
2006-12-06 09:45:00,52.92,52.97,52.91,52.94,170800.0,34.5857,34.6183,34.5791,34.5987,170800.0
2006-12-06 09:50:00,52.94,53.03,52.94,53.0,235100.0,34.5987,34.6576,34.5987,34.638,235100.0
2006-12-06 09:55:00,53.0,53.0,52.84,52.84,186500.0,34.638,34.638,34.5334,34.5334,186500.0
2006-12-06 10:00:00,52.84,52.84,52.69,52.69,350200.0,34.5334,34.5334,34.4354,34.4354,350200.0
2006-12-06 10:05:00,52.69,52.75,52.66,52.73,320900.0,34.4354,34.4746,34.4157,34.4615,320900.0
2006-12-06 10:10:00,52.74,52.75,52.71,52.72,168800.0,34.468,34.4746,34.4484,34.455,168800.0
2006-12-06 10:15:00,52.73,52.76,52.71,52.75,167700.0,34.4615,34.4811,34.4484,34.4746,167700.0
2006-12-06 10:20:00,52.76,52.87,52.76,52.87,221400.0,34.4811,34.553,34.4811,34.553,221400.0
2006-12-06 10:25:00,52.86,52.89,52.83,52.86,148400.0,34.5465,34.5661,34.5269,34.5465,148400.0
2006-12-06 10:30:00,52.86,52.87,52.81,52.84,159000.0,34.5465,34.553,34.5138,34.5334,159000.0
2006-12-06 10:35:00,52.84,52.88,52.8,52.81,158900.0,34.5334,34.5595,34.5072,34.5138,158900.0
2006-12-06 10:40:00,52.81,52.82,52.76,52.79,126000.0,34.5138,34.5203,34.4811,34.5007,126000.0
2006-12-06 10:45:00,52.79,52.79,52.74,52.78,93000.0,34.5007,34.5007,34.468,34.4942,93000.0
2006-12-06 10:50:00,52.78,52.82,52.75,52.79,184900.0,34.4942,34.5203,34.4746,34.5007,184900.0
2006-12-06 10:55:00,52.78,52.78,52.69,52.69,192100.0,34.4942,34.4942,34.4354,34.4354,192100.0
2006-12-06 11:00:00,52.69,52.73,52.67,52.7,177300.0,34.4354,34.4615,34.4223,34.4419,177300.0
2006-12-06 11:05:00,52.69,52.72,52.69,52.72,94300.0,34.4354,34.455,34.4354,34.455,94300.0
2006-12-06 11:10:00,52.72,52.75,52.69,52.74,108900.0,34.455,34.4746,34.4354,34.468,108900.0
2006-12-06 11:15:00,52.74,52.8,52.73,52.79,91500.0,34.468,34.5072,34.4615,34.5007,91500.0
2006-12-06 11:20:00,52.79,52.79,52.74,52.74,124400.0,34.5007,34.5007,34.468,34.468,124400.0
2006-12-06 11:25:00,52.74,52.76,52.73,52.74,89100.0,34.468,34.4811,34.4615,34.468,89100.0
2006-12-06 11:30:00,52.74,52.8,52.74,52.77,172500.0,34.468,34.5072,34.468,34.4876,172500.0
2006-12-06 11:35:00,52.76,52.79,52.76,52.77,129500.0,34.4811,34.5007,34.4811,34.4876,129500.0
2006-12-06 11:40:00,52.76,52.77,52.73,52.73,91100.0,34.4811,34.4876,34.4615,34.4615,91100.0
2006-12-06 11:45:00,52.73,52.77,52.73,52.76,75400.0,34.4615,34.4876,34.4615,34.4811,75400.0
2006-12-06 11:50:00,52.77,52.78,52.76,52.77,53600.0,34.4876,34.4942,34.4811,34.4876,53600.0
2006-12-06 11:55:00,52.78,52.78,52.75,52.77,98400.0,34.4942,34.4942,34.4746,34.4876,98400.0
2006-12-06 12:00:00,52.77,52.79,52.75,52.78,81300.0,34.4876,34.5007,34.4746,34.4942,81300.0
2006-12-06 12:05:00,52.78,52.79,52.76,52.78,135500.0,34.4942,34.5007,34.4811,34.4942,135500.0
2006-12-06 12:10:00,52.78,52.8,52.77,52.78,131200.0,34.4942,34.5072,34.4876,34.4942,131200.0
2006-12-06 12:15:00,52.78,52.79,52.77,52.77,72600.0,34.4942,34.5007,34.4876,34.4876,72600.0
2006-12-06 12:20:00,52.77,52.78,52.76,52.77,37300.0,34.4876,34.4942,34.4811,34.4876,37300.0
2006-12-06 12:25:00,52.76,52.78,52.75,52.76,111800.0,34.4811,34.4942,34.4746,34.4811,111800.0
2006-12-06 12:30:00,52.76,52.76,52.73,52.74,91100.0,34.4811,34.4811,34.4615,34.468,91100.0
2006-12-06 12:35:00,52.73,52.75,52.7,52.71,175900.0,34.4615,34.4746,34.4419,34.4484,175900.0
2006-12-06 12:40:00,52.71,52.72,52.7,52.71,44100.0,34.4484,34.455,34.4419,34.4484,44100.0
2006-12-06 12:45:00,52.71,52.79,52.71,52.77,93700.0,34.4484,34.5007,34.4484,34.4876,93700.0
2006-12-06 12:50:00,52.77,52.82,52.75,52.79,142300.0,34.4876,34.5203,34.4746,34.5007,142300.0
2006-12-06 12:55:00,52.78,52.8,52.78,52.79,56900.0,34.4942,34.5072,34.4942,34.5007,56900.0
2006-12-06 13:00:00,52.79,52.81,52.76,52.79,90700.0,34.5007,34.5138,34.4811,34.5007,90700.0
2006-12-06 13:05:00,52.79,52.79,52.73,52.76,81800.0,34.5007,34.5007,34.4615,34.4811,81800.0
2006-12-06 13:10:00,52.75,52.76,52.72,52.76,38700.0,34.4746,34.4811,34.455,34.4811,38700.0
2006-12-06 13:15:00,52.76,52.78,52.75,52.77,81300.0,34.4811,34.4942,34.4746,34.4876,81300.0
2006-12-06 13:20:00,52.78,52.82,52.76,52.77,161100.0,34.4942,34.5203,34.4811,34.4876,161100.0
2006-12-06 13:25:00,52.77,52.77,52.73,52.76,63600.0,34.4876,34.4876,34.4615,34.4811,63600.0
2006-12-06 13:30:00,52.76,52.78,52.74,52.76,83500.0,34.4811,34.4942,34.468,34.4811,83500.0
2006-12-06 13:35:00,52.76,52.76,52.71,52.73,80400.0,34.4811,34.4811,34.4484,34.4615,80400.0
2006-12-06 13:40:00,52.72,52.75,52.72,52.75,77100.0,34.455,34.4746,34.455,34.4746,77100.0
2006-12-06 13:45:00,52.75,52.75,52.71,52.71,121500.0,34.4746,34.4746,34.4484,34.4484,121500.0
2006-12-06 13:50:00,52.72,52.78,52.71,52.74,119100.0,34.455,34.4942,34.4484,34.468,119100.0
2006-12-06 13:55:00,52.75,52.75,52.74,52.75,75700.0,34.4746,34.4746,34.468,34.4746,75700.0
2006-12-06 14:00:00,52.75,52.75,52.73,52.74,115800.0,34.4746,34.4746,34.4615,34.468,115800.0
2006-12-06 14:05:00,52.74,52.75,52.71,52.71,125200.0,34.468,34.4746,34.4484,34.4484,125200.0
2006-12-06 14:10:00,52.72,52.72,52.68,52.68,160300.0,34.455,34.455,34.4288,34.4288,160300.0
2006-12-06 14:15:00,52.68,52.71,52.67,52.68,155900.0,34.4288,34.4484,34.4223,34.4288,155900.0
2006-12-06 14:20:00,52.68,52.72,52.67,52.72,51700.0,34.4288,34.455,34.4223,34.455,51700.0
2006-12-06 14:25:00,52.71,52.72,52.68,52.68,101800.0,34.4484,34.455,34.4288,34.4288,101800.0
2006-12-06 14:30:00,52.68,52.69,52.67,52.69,112800.0,34.4288,34.4354,34.4223,34.4354,112800.0
2006-12-06 14:35:00,52.69,52.71,52.68,52.7,133400.0,34.4354,34.4484,34.4288,34.4419,133400.0
2006-12-06 14:40:00,52.7,52.7,52.69,52.7,47500.0,34.4419,34.4419,34.4354,34.4419,47500.0
2006-12-06 14:45:00,52.7,52.71,52.69,52.71,94100.0,34.4419,34.4484,34.4354,34.4484,94100.0
2006-12-06 14:50:00,52.71,52.72,52.69,52.71,120500.0,34.4484,34.455,34.4354,34.4484,120500.0
2006-12-06 14:55:00,52.72,52.72,52.69,52.7,156600.0,34.455,34.455,34.4354,34.4419,156600.0
2006-12-06 15:00:00,52.71,52.71,52.67,52.69,196500.0,34.4484,34.4484,34.4223,34.4354,196500.0
2006-12-06 15:05:00,52.69,52.71,52.68,52.7,194800.0,34.4354,34.4484,34.4288,34.4419,194800.0
2006-12-06 15:10:00,52.69,52.71,52.68,52.7,130400.0,34.4354,34.4484,34.4288,34.4419,130400.0
2006-12-06 15:15:00,52.7,52.7,52.68,52.69,178300.0,34.4419,34.4419,34.4288,34.4354,178300.0
2006-12-06 15:20:00,52.68,52.69,52.61,52.62,190900.0,34.4288,34.4354,34.3831,34.3896,190900.0
2006-12-06 15:25:00,52.62,52.68,52.61,52.68,163100.0,34.3896,34.4288,34.3831,34.4288,163100.0
2006-12-06 15:30:00,52.67,52.68,52.61,52.62,197000.0,34.4223,34.4288,34.3831,34.3896,197000.0
2006-12-06 15:35:00,52.62,52.7,52.62,52.7,121700.0,34.3896,34.4419,34.3896,34.4419,121700.0
2006-12-06 15:40:00,52.7,52.71,52.69,52.69,185400.0,34.4419,34.4484,34.4354,34.4354,185400.0
2006-12-06 15:45:00,52.69,52.7,52.67,52.67,141700.0,34.4354,34.4419,34.4223,34.4223,141700.0
2006-12-06 15:50:00,52.67,52.67,52.64,52.66,299800.0,34.4223,34.4223,34.4027,34.4157,299800.0
2006-12-06 15:55:00,52.65,52.72,52.65,52.65,307100.0,34.4092,34.455,34.4092,34.4092,307100.0
2006-12-07 09:30:00,52.62,52.79,52.61,52.75,479100.0,34.3896,34.5007,34.3831,34.4746,479100.0
2006-12-07 09:35:00,52.75,52.75,52.66,52.69,152100.0,34.4746,34.4746,34.4157,34.4354,152100.0
2006-12-07 09:40:00,52.7,52.78,52.68,52.73,205200.0,34.4419,34.4942,34.4288,34.4615,205200.0
2006-12-07 09:45:00,52.73,52.78,52.68,52.68,129600.0,34.4615,34.4942,34.4288,34.4288,129600.0
2006-12-07 09:50:00,52.68,52.76,52.68,52.75,229900.0,34.4288,34.4811,34.4288,34.4746,229900.0
2006-12-07 09:55:00,52.75,52.78,52.72,52.73,185900.0,34.4746,34.4942,34.455,34.4615,185900.0
2006-12-07 10:00:00,52.73,52.79,52.7,52.74,272200.0,34.4615,34.5007,34.4419,34.468,272200.0
2006-12-07 10:05:00,52.74,52.85,52.72,52.77,345200.0,34.468,34.5399,34.455,34.4876,345200.0
2006-12-07 10:10:00,52.78,52.8,52.75,52.78,135300.0,34.4942,34.5072,34.4746,34.4942,135300.0
2006-12-07 10:15:00,52.78,52.79,52.72,52.72,202600.0,34.4942,34.5007,34.455,34.455,202600.0
2006-12-07 10:20:00,52.71,52.72,52.66,52.68,170800.0,34.4484,34.455,34.4157,34.4288,170800.0
2006-12-07 10:25:00,52.67,52.72,52.66,52.69,128000.0,34.4223,34.455,34.4157,34.4354,128000.0
2006-12-07 10:30:00,52.68,52.7,52.65,52.69,118100.0,34.4288,34.4419,34.4092,34.4354,118100.0
2006-12-07 10:35:00,52.7,52.71,52.67,52.69,127800.0,34.4419,34.4484,34.4223,34.4354,127800.0
2006-12-07 10:40:00,52.69,52.69,52.6,52.61,171400.0,34.4354,34.4354,34.3765,34.3831,171400.0
2006-12-07 10:45:00,52.61,52.65,52.6,52.62,137500.0,34.3831,34.4092,34.3765,34.3896,137500.0
2006-12-07 10:50:00,52.62,52.68,52.61,52.68,260300.0,34.3896,34.4288,34.3831,34.4288,260300.0
2006-12-07 10:55:00,52.69,52.71,52.64,52.66,123700.0,34.4354,34.4484,34.4027,34.4157,123700.0
2006-12-07 11:00:00,52.66,52.71,52.62,52.69,184800.0,34.4157,34.4484,34.3896,34.4354,184800.0
2006-12-07 11:05:00,52.69,52.72,52.68,52.7,136500.0,34.4354,34.455,34.4288,34.4419,136500.0
2006-12-07 11:10:00,52.7,52.72,52.68,52.72,141600.0,34.4419,34.455,34.4288,34.455,141600.0
2006-12-07 11:15:00,52.68,52.71,52.63,52.64,127400.0,34.4288,34.4484,34.3961,34.4027,127400.0
2006-12-07 11:20:00,52.64,52.68,52.63,52.67,112300.0,34.4027,34.4288,34.3961,34.4223,112300.0
2006-12-07 11:25:00,52.67,52.7,52.65,52.7,138300.0,34.4223,34.4419,34.4092,34.4419,138300.0
2006-12-07 11:30:00,52.7,52.72,52.68,52.68,130800.0,34.4419,34.455,34.4288,34.4288,130800.0
2006-12-07 11:35:00,52.69,52.72,52.67,52.68,90100.0,34.4354,34.455,34.4223,34.4288,90100.0
2006-12-07 11:40:00,52.68,52.68,52.65,52.65,307800.0,34.4288,34.4288,34.4092,34.4092,307800.0
2006-12-07 11:45:00,52.65,52.66,52.62,52.63,61700.0,34.4092,34.4157,34.3896,34.3961,61700.0
2006-12-07 11:50:00,52.63,52.72,52.63,52.69,123700.0,34.3961,34.455,34.3961,34.4354,123700.0
2006-12-07 11:55:00,52.69,52.7,52.63,52.68,159700.0,34.4354,34.4419,34.3961,34.4288,159700.0
2006-12-07 12:00:00,52.64,52.64,52.58,52.6,143600.0,34.4027,34.4027,34.3635,34.3765,143600.0
2006-12-07 12:05:00,52.6,52.67,52.6,52.65,105800.0,34.3765,34.4223,34.3765,34.4092,105800.0
2006-12-07 12:10:00,52.65,52.65,52.64,52.65,87700.0,34.4092,34.4092,34.4027,34.4092,87700.0
2006-12-07 12:15:00,52.65,52.65,52.59,52.62,140000.0,34.4092,34.4092,34.37,34.3896,140000.0
2006-12-07 12:20:00,52.61,52.64,52.61,52.62,37100.0,34.3831,34.4027,34.3831,34.3896,37100.0
2006-12-07 12:25:00,52.61,52.65,52.6,52.63,107300.0,34.3831,34.4092,34.3765,34.3961,107300.0
2006-12-07 12:30:00,52.65,52.65,52.63,52.63,84000.0,34.4092,34.4092,34.3961,34.3961,84000.0
2006-12-07 12:35:00,52.64,52.67,52.63,52.64,122200.0,34.4027,34.4223,34.3961,34.4027,122200.0
2006-12-07 12:40:00,52.64,52.65,52.6,52.63,93400.0,34.4027,34.4092,34.3765,34.3961,93400.0
2006-12-07 12:45:00,52.63,52.64,52.61,52.63,71400.0,34.3961,34.4027,34.3831,34.3961,71400.0
2006-12-07 12:50:00,52.63,52.64,52.6,52.61,137500.0,34.3961,34.4027,34.3765,34.3831,137500.0
2006-12-07 12:55:00,52.62,52.64,52.6,52.63,118500.0,34.3896,34.4027,34.3765,34.3961,118500.0
2006-12-07 13:00:00,52.62,52.63,52.61,52.62,45600.0,34.3896,34.3961,34.3831,34.3896,45600.0
2006-12-07 13:05:00,52.62,52.65,52.61,52.63,61700.0,34.3896,34.4092,34.3831,34.3961,61700.0
2006-12-07 13:10:00,52.63,52.64,52.61,52.61,125200.0,34.3961,34.4027,34.3831,34.3831,125200.0
2006-12-07 13:15:00,52.62,52.62,52.6,52.62,47900.0,34.3896,34.3896,34.3765,34.3896,47900.0
2006-12-07 13:20:00,52.61,52.63,52.61,52.63,84700.0,34.3831,34.3961,34.3831,34.3961,84700.0
2006-12-07 13:25:00,52.64,52.7,52.64,52.7,99000.0,34.4027,34.4419,34.4027,34.4419,99000.0
2006-12-07 13:30:00,52.7,52.7,52.62,52.62,209900.0,34.4419,34.4419,34.3896,34.3896,209900.0
2006-12-07 13:35:00,52.63,52.65,52.62,52.64,41300.0,34.3961,34.4092,34.3896,34.4027,41300.0
2006-12-07 13:40:00,52.64,52.65,52.61,52.65,59500.0,34.4027,34.4092,34.3831,34.4092,59500.0
2006-12-07 13:45:00,52.65,52.65,52.6,52.62,75100.0,34.4092,34.4092,34.3765,34.3896,75100.0
2006-12-07 13:50:00,52.62,52.63,52.55,52.56,80600.0,34.3896,34.3961,34.3439,34.3504,80600.0
2006-12-07 13:55:00,52.56,52.57,52.53,52.53,98500.0,34.3504,34.3569,34.3308,34.3308,98500.0
2006-12-07 14:00:00,52.54,52.54,52.5,52.53,145700.0,34.3373,34.3373,34.3112,34.3308,145700.0
2006-12-07 14:05:00,52.53,52.57,52.52,52.56,96900.0,34.3308,34.3569,34.3243,34.3504,96900.0
2006-12-07 14:10:00,52.56,52.6,52.54,52.58,99300.0,34.3504,34.3765,34.3373,34.3635,99300.0
2006-12-07 14:15:00,52.58,52.63,52.58,52.62,101100.0,34.3635,34.3961,34.3635,34.3896,101100.0
2006-12-07 14:20:00,52.63,52.63,52.55,52.57,72100.0,34.3961,34.3961,34.3439,34.3569,72100.0
2006-12-07 14:25:00,52.55,52.57,52.51,52.56,131500.0,34.3439,34.3569,34.3177,34.3504,131500.0
2006-12-07 14:30:00,52.56,52.57,52.54,52.55,65600.0,34.3504,34.3569,34.3373,34.3439,65600.0
2006-12-07 14:35:00,52.54,52.55,52.5,52.53,71500.0,34.3373,34.3439,34.3112,34.3308,71500.0
2006-12-07 14:40:00,52.53,52.55,52.52,52.54,67400.0,34.3308,34.3439,34.3243,34.3373,67400.0
2006-12-07 14:45:00,52.54,52.62,52.53,52.57,92500.0,34.3373,34.3896,34.3308,34.3569,92500.0
2006-12-07 14:50:00,52.56,52.58,52.53,52.53,101400.0,34.3504,34.3635,34.3308,34.3308,101400.0
2006-12-07 14:55:00,52.54,52.54,52.5,52.51,139000.0,34.3373,34.3373,34.3112,34.3177,139000.0
2006-12-07 15:00:00,52.5,52.51,52.47,52.5,148700.0,34.3112,34.3177,34.2916,34.3112,148700.0
2006-12-07 15:05:00,52.51,52.52,52.48,52.48,177500.0,34.3177,34.3243,34.2981,34.2981,177500.0
2006-12-07 15:10:00,52.48,52.49,52.45,52.46,120300.0,34.2981,34.3046,34.2785,34.285,120300.0
2006-12-07 15:15:00,52.46,52.51,52.46,52.5,161700.0,34.285,34.3177,34.285,34.3112,161700.0
2006-12-07 15:20:00,52.5,52.51,52.46,52.5,186100.0,34.3112,34.3177,34.285,34.3112,186100.0
2006-12-07 15:25:00,52.5,52.52,52.44,52.45,202700.0,34.3112,34.3243,34.272,34.2785,202700.0
2006-12-07 15:30:00,52.44,52.46,52.4,52.46,196500.0,34.272,34.285,34.2458,34.285,196500.0
2006-12-07 15:35:00,52.45,52.49,52.43,52.47,197200.0,34.2785,34.3046,34.2654,34.2916,197200.0
2006-12-07 15:40:00,52.47,52.52,52.45,52.52,226600.0,34.2916,34.3243,34.2785,34.3243,226600.0
2006-12-07 15:45:00,52.51,52.51,52.44,52.47,193500.0,34.3177,34.3177,34.272,34.2916,193500.0
2006-12-07 15:50:00,52.48,52.48,52.41,52.44,237400.0,34.2981,34.2981,34.2524,34.272,237400.0
2006-12-07 15:55:00,52.44,52.49,52.42,52.49,245900.0,34.272,34.3046,34.2589,34.3046,245900.0
2006-12-08 09:30:00,52.3,52.38,51.71,51.83,1068400.0,34.1805,34.2328,33.7949,33.8733,1068400.0
2006-12-08 09:35:00,51.83,51.91,51.65,51.84,681700.0,33.8733,33.9256,33.7557,33.8798,681700.0
2006-12-08 09:40:00,51.85,52.0,51.85,51.89,446500.0,33.8864,33.9844,33.8864,33.9125,446500.0
2006-12-08 09:45:00,51.9,51.96,51.88,51.91,508000.0,33.9191,33.9583,33.906,33.9256,508000.0
2006-12-08 09:50:00,51.91,52.03,51.9,52.0,500100.0,33.9256,34.004,33.9191,33.9844,500100.0
2006-12-08 09:55:00,52.01,52.06,51.96,52.0,458600.0,33.9909,34.0236,33.9583,33.9844,458600.0
2006-12-08 10:00:00,52.01,52.02,51.86,51.86,731300.0,33.9909,33.9975,33.8929,33.8929,731300.0
2006-12-08 10:05:00,51.86,51.87,51.75,51.79,372100.0,33.8929,33.8994,33.821,33.8472,372100.0
2006-12-08 10:10:00,51.8,51.87,51.78,51.85,346800.0,33.8537,33.8994,33.8406,33.8864,346800.0
2006-12-08 10:15:00,51.85,51.86,51.8,51.8,253000.0,33.8864,33.8929,33.8537,33.8537,253000.0
2006-12-08 10:20:00,51.8,51.8,51.71,51.72,267700.0,33.8537,33.8537,33.7949,33.8014,267700.0
2006-12-08 10:25:00,51.73,51.77,51.69,51.73,445200.0,33.808,33.8341,33.7818,33.808,445200.0
2006-12-08 10:30:00,51.73,51.84,51.71,51.84,438000.0,33.808,33.8798,33.7949,33.8798,438000.0
2006-12-08 10:35:00,51.84,51.88,51.82,51.83,188300.0,33.8798,33.906,33.8668,33.8733,188300.0
2006-12-08 10:40:00,51.82,51.85,51.81,51.85,206100.0,33.8668,33.8864,33.8602,33.8864,206100.0
2006-12-08 10:45:00,51.85,51.85,51.77,51.8,455400.0,33.8864,33.8864,33.8341,33.8537,455400.0
2006-12-08 10:50:00,51.8,51.81,51.74,51.74,368200.0,33.8537,33.8602,33.8145,33.8145,368200.0
2006-12-08 10:55:00,51.74,51.75,51.63,51.63,692200.0,33.8145,33.821,33.7426,33.7426,692200.0
2006-12-08 11:00:00,51.63,51.71,51.6,51.67,610800.0,33.7426,33.7949,33.723,33.7687,610800.0
2006-12-08 11:05:00,51.66,51.79,51.66,51.73,702300.0,33.7622,33.8472,33.7622,33.808,702300.0
2006-12-08 11:10:00,51.73,51.76,51.7,51.71,538900.0,33.808,33.8276,33.7883,33.7949,538900.0
2006-12-08 11:15:00,51.71,51.72,51.67,51.69,499600.0,33.7949,33.8014,33.7687,33.7818,499600.0
2006-12-08 11:20:00,51.69,51.72,51.68,51.71,507000.0,33.7818,33.8014,33.7753,33.7949,507000.0
2006-12-08 11:25:00,51.71,51.72,51.7,51.71,438800.0,33.7949,33.8014,33.7883,33.7949,438800.0
2006-12-08 11:30:00,51.72,51.76,51.71,51.72,623400.0,33.8014,33.8276,33.7949,33.8014,623400.0
2006-12-08 11:35:00,51.72,51.75,51.69,51.7,655800.0,33.8014,33.821,33.7818,33.7883,655800.0
2006-12-08 11:40:00,51.69,51.7,51.64,51.69,276800.0,33.7818,33.7883,33.7491,33.7818,276800.0
2006-12-08 11:45:00,51.69,51.75,51.69,51.74,244200.0,33.7818,33.821,33.7818,33.8145,244200.0
2006-12-08 11:50:00,51.74,51.75,51.72,51.72,171100.0,33.8145,33.821,33.8014,33.8014,171100.0
2006-12-08 11:55:00,51.72,51.73,51.7,51.7,120600.0,33.8014,33.808,33.7883,33.7883,120600.0
2006-12-08 12:00:00,51.71,51.71,51.64,51.66,271000.0,33.7949,33.7949,33.7491,33.7622,271000.0
2006-12-08 12:05:00,51.65,51.66,51.61,51.61,326200.0,33.7557,33.7622,33.7295,33.7295,326200.0
2006-12-08 12:10:00,51.62,51.62,51.54,51.54,402000.0,33.7361,33.7361,33.6838,33.6838,402000.0
2006-12-08 12:15:00,51.55,51.57,51.51,51.51,476600.0,33.6903,33.7034,33.6642,33.6642,476600.0
2006-12-08 12:20:00,51.5,51.66,51.43,51.63,485000.0,33.6576,33.7622,33.6119,33.7426,485000.0
2006-12-08 12:25:00,51.62,51.71,51.61,51.65,283300.0,33.7361,33.7949,33.7295,33.7557,283300.0
2006-12-08 12:30:00,51.65,51.66,51.62,51.66,144500.0,33.7557,33.7622,33.7361,33.7622,144500.0
2006-12-08 12:35:00,51.67,51.67,51.53,51.53,257500.0,33.7687,33.7687,33.6772,33.6772,257500.0
2006-12-08 12:40:00,51.54,51.55,51.48,51.49,306500.0,33.6838,33.6903,33.6446,33.6511,306500.0
2006-12-08 12:45:00,51.49,51.53,51.49,51.5,355800.0,33.6511,33.6772,33.6511,33.6576,355800.0
2006-12-08 12:50:00,51.51,51.55,51.49,51.53,265600.0,33.6642,33.6903,33.6511,33.6772,265600.0
2006-12-08 12:55:00,51.53,51.55,51.49,51.53,274900.0,33.6772,33.6903,33.6511,33.6772,274900.0
2006-12-08 13:00:00,51.53,51.54,51.49,51.51,293600.0,33.6772,33.6838,33.6511,33.6642,293600.0
2006-12-08 13:05:00,51.51,51.52,51.37,51.38,391000.0,33.6642,33.6707,33.5727,33.5792,391000.0
2006-12-08 13:10:00,51.37,51.42,51.32,51.39,474000.0,33.5727,33.6054,33.54,33.5857,474000.0
2006-12-08 13:15:00,51.38,51.43,51.38,51.43,111900.0,33.5792,33.6119,33.5792,33.6119,111900.0
2006-12-08 13:20:00,51.42,51.46,51.42,51.45,169200.0,33.6054,33.6315,33.6054,33.625,169200.0
2006-12-08 13:25:00,51.45,51.45,51.42,51.42,140800.0,33.625,33.625,33.6054,33.6054,140800.0
2006-12-08 13:30:00,51.42,51.44,51.41,51.44,163300.0,33.6054,33.6184,33.5988,33.6184,163300.0
2006-12-08 13:35:00,51.44,51.55,51.42,51.54,236800.0,33.6184,33.6903,33.6054,33.6838,236800.0
2006-12-08 13:40:00,51.54,51.7,51.54,51.67,334300.0,33.6838,33.7883,33.6838,33.7687,334300.0
2006-12-08 13:45:00,51.67,51.72,51.65,51.67,405500.0,33.7687,33.8014,33.7557,33.7687,405500.0
2006-12-08 13:50:00,51.67,51.68,51.59,51.59,269200.0,33.7687,33.7753,33.7165,33.7165,269200.0
2006-12-08 13:55:00,51.6,51.68,51.59,51.65,310000.0,33.723,33.7753,33.7165,33.7557,310000.0
2006-12-08 14:00:00,51.65,51.69,51.64,51.68,338300.0,33.7557,33.7818,33.7491,33.7753,338300.0
2006-12-08 14:05:00,51.68,51.68,51.65,51.65,131000.0,33.7753,33.7753,33.7557,33.7557,131000.0
2006-12-08 14:10:00,51.65,51.66,51.62,51.63,175600.0,33.7557,33.7622,33.7361,33.7426,175600.0
2006-12-08 14:15:00,51.63,51.67,51.62,51.65,326400.0,33.7426,33.7687,33.7361,33.7557,326400.0
2006-12-08 14:20:00,51.65,51.69,51.65,51.67,315200.0,33.7557,33.7818,33.7557,33.7687,315200.0
2006-12-08 14:25:00,51.67,51.67,51.64,51.65,256100.0,33.7687,33.7687,33.7491,33.7557,256100.0
2006-12-08 14:30:00,51.65,51.66,51.64,51.66,149800.0,33.7557,33.7622,33.7491,33.7622,149800.0
2006-12-08 14:35:00,51.66,51.67,51.65,51.66,202400.0,33.7622,33.7687,33.7557,33.7622,202400.0
2006-12-08 14:40:00,51.67,51.74,51.66,51.72,387800.0,33.7687,33.8145,33.7622,33.8014,387800.0
2006-12-08 14:45:00,51.72,51.73,51.69,51.69,223800.0,33.8014,33.808,33.7818,33.7818,223800.0
2006-12-08 14:50:00,51.69,51.76,51.66,51.73,452200.0,33.7818,33.8276,33.7622,33.808,452200.0
2006-12-08 14:55:00,51.73,51.74,51.67,51.67,161500.0,33.808,33.8145,33.7687,33.7687,161500.0
2006-12-08 15:00:00,51.67,51.67,51.63,51.64,251300.0,33.7687,33.7687,33.7426,33.7491,251300.0
2006-12-08 15:05:00,51.64,51.68,51.64,51.65,293800.0,33.7491,33.7753,33.7491,33.7557,293800.0
2006-12-08 15:10:00,51.66,51.68,51.65,51.68,183000.0,33.7622,33.7753,33.7557,33.7753,183000.0
2006-12-08 15:15:00,51.68,51.73,51.66,51.66,282100.0,33.7753,33.808,33.7622,33.7622,282100.0
2006-12-08 15:20:00,51.67,51.73,51.64,51.66,633900.0,33.7687,33.808,33.7491,33.7622,633900.0
2006-12-08 15:25:00,51.66,51.73,51.66,51.68,484400.0,33.7622,33.808,33.7622,33.7753,484400.0
2006-12-08 15:30:00,51.68,51.69,51.66,51.66,344900.0,33.7753,33.7818,33.7622,33.7622,344900.0
2006-12-08 15:35:00,51.67,51.67,51.64,51.65,287700.0,33.7687,33.7687,33.7491,33.7557,287700.0
2006-12-08 15:40:00,51.64,51.65,51.56,51.56,410500.0,33.7491,33.7557,33.6968,33.6968,410500.0
2006-12-08 15:45:00,51.56,51.57,51.41,51.44,682300.0,33.6968,33.7034,33.5988,33.6184,682300.0
2006-12-08 15:50:00,51.45,51.58,51.44,51.58,761500.0,33.625,33.7099,33.6184,33.7099,761500.0
2006-12-08 15:55:00,51.57,51.67,51.57,51.65,717300.0,33.7034,33.7687,33.7034,33.7557,717300.0
2006-12-11 09:30:00,55.0,55.0,51.83,52.11,978100.0,35.945,35.945,33.8733,34.0563,978100.0
2006-12-11 09:35:00,52.12,52.22,52.1,52.16,402900.0,34.0628,34.1282,34.0498,34.089,402900.0
2006-12-11 09:40:00,52.16,52.18,52.05,52.06,332800.0,34.089,34.102,34.0171,34.0236,332800.0
2006-12-11 09:45:00,52.06,52.15,52.03,52.14,208400.0,34.0236,34.0824,34.004,34.0759,208400.0
2006-12-11 09:50:00,52.14,52.23,52.14,52.21,396600.0,34.0759,34.1347,34.0759,34.1217,396600.0
2006-12-11 09:55:00,52.22,52.35,52.21,52.3,408800.0,34.1282,34.2131,34.1217,34.1805,408800.0
2006-12-11 10:00:00,52.3,52.43,52.25,52.36,619300.0,34.1805,34.2654,34.1478,34.2197,619300.0
2006-12-11 10:05:00,52.35,52.38,52.32,52.34,312600.0,34.2131,34.2328,34.1935,34.2066,312600.0
2006-12-11 10:10:00,52.34,52.38,52.33,52.36,252300.0,34.2066,34.2328,34.2001,34.2197,252300.0
2006-12-11 10:15:00,52.36,52.4,52.34,52.36,261900.0,34.2197,34.2458,34.2066,34.2197,261900.0
2006-12-11 10:20:00,52.37,52.38,52.32,52.33,241700.0,34.2262,34.2328,34.1935,34.2001,241700.0
2006-12-11 10:25:00,52.32,52.35,52.32,52.33,195600.0,34.1935,34.2131,34.1935,34.2001,195600.0
2006-12-11 10:30:00,52.33,52.35,52.32,52.35,168100.0,34.2001,34.2131,34.1935,34.2131,168100.0
2006-12-11 10:35:00,52.35,52.45,52.35,52.43,303400.0,34.2131,34.2785,34.2131,34.2654,303400.0
2006-12-11 10:40:00,52.43,52.44,52.35,52.37,200600.0,34.2654,34.272,34.2131,34.2262,200600.0
2006-12-11 10:45:00,52.36,52.37,52.32,52.36,142400.0,34.2197,34.2262,34.1935,34.2197,142400.0
2006-12-11 10:50:00,52.37,52.38,52.25,52.25,128000.0,34.2262,34.2328,34.1478,34.1478,128000.0
2006-12-11 10:55:00,52.25,52.29,52.22,52.28,297000.0,34.1478,34.1739,34.1282,34.1674,297000.0
2006-12-11 11:00:00,52.29,52.34,52.28,52.31,203700.0,34.1739,34.2066,34.1674,34.187,203700.0
2006-12-11 11:05:00,52.32,52.36,52.31,52.34,153600.0,34.1935,34.2197,34.187,34.2066,153600.0
2006-12-11 11:10:00,52.34,52.36,52.33,52.34,109900.0,34.2066,34.2197,34.2001,34.2066,109900.0
2006-12-11 11:15:00,52.34,52.35,52.34,52.34,86300.0,34.2066,34.2131,34.2066,34.2066,86300.0
2006-12-11 11:20:00,52.35,52.4,52.34,52.39,191300.0,34.2131,34.2458,34.2066,34.2393,191300.0
2006-12-11 11:25:00,52.39,52.4,52.37,52.37,173100.0,34.2393,34.2458,34.2262,34.2262,173100.0
2006-12-11 11:30:00,52.38,52.38,52.36,52.38,98100.0,34.2328,34.2328,34.2197,34.2328,98100.0
2006-12-11 11:35:00,52.37,52.39,52.36,52.36,91800.0,34.2262,34.2393,34.2197,34.2197,91800.0
2006-12-11 11:40:00,52.36,52.38,52.36,52.36,115900.0,34.2197,34.2328,34.2197,34.2197,115900.0
2006-12-11 11:45:00,52.36,52.44,52.36,52.44,147700.0,34.2197,34.272,34.2197,34.272,147700.0
2006-12-11 11:50:00,52.44,52.44,52.42,52.43,162800.0,34.272,34.272,34.2589,34.2654,162800.0
2006-12-11 11:55:00,52.42,52.44,52.4,52.41,208900.0,34.2589,34.272,34.2458,34.2524,208900.0
2006-12-11 12:00:00,52.42,52.44,52.41,52.41,256200.0,34.2589,34.272,34.2524,34.2524,256200.0
2006-12-11 12:05:00,52.41,52.41,52.38,52.41,175900.0,34.2524,34.2524,34.2328,34.2524,175900.0
2006-12-11 12:10:00,52.41,52.42,52.39,52.4,149900.0,34.2524,34.2589,34.2393,34.2458,149900.0
2006-12-11 12:15:00,52.4,52.41,52.38,52.4,118200.0,34.2458,34.2524,34.2328,34.2458,118200.0
2006-12-11 12:20:00,52.4,52.42,52.39,52.42,96300.0,34.2458,34.2589,34.2393,34.2589,96300.0
2006-12-11 12:25:00,52.42,52.42,52.41,52.42,73100.0,34.2589,34.2589,34.2524,34.2589,73100.0
2006-12-11 12:30:00,52.41,52.42,52.4,52.4,110900.0,34.2524,34.2589,34.2458,34.2458,110900.0
2006-12-11 12:35:00,52.4,52.41,52.4,52.4,124000.0,34.2458,34.2524,34.2458,34.2458,124000.0
2006-12-11 12:40:00,52.4,52.41,52.4,52.41,37900.0,34.2458,34.2524,34.2458,34.2524,37900.0
2006-12-11 12:45:00,52.41,52.41,52.38,52.4,119400.0,34.2524,34.2524,34.2328,34.2458,119400.0
2006-12-11 12:50:00,52.39,52.46,52.39,52.46,192700.0,34.2393,34.285,34.2393,34.285,192700.0
2006-12-11 12:55:00,52.46,52.47,52.44,52.46,101700.0,34.285,34.2916,34.272,34.285,101700.0
2006-12-11 13:00:00,52.45,52.47,52.45,52.47,70700.0,34.2785,34.2916,34.2785,34.2916,70700.0
2006-12-11 13:05:00,52.47,52.47,52.46,52.47,71400.0,34.2916,34.2916,34.285,34.2916,71400.0
2006-12-11 13:10:00,52.47,52.49,52.46,52.48,167500.0,34.2916,34.3046,34.285,34.2981,167500.0
2006-12-11 13:15:00,52.48,52.57,52.48,52.56,362100.0,34.2981,34.3569,34.2981,34.3504,362100.0
2006-12-11 13:20:00,52.55,52.6,52.54,52.6,141900.0,34.3439,34.3765,34.3373,34.3765,141900.0
2006-12-11 13:25:00,52.6,52.6,52.56,52.6,115300.0,34.3765,34.3765,34.3504,34.3765,115300.0
2006-12-11 13:30:00,52.6,52.66,52.59,52.63,192100.0,34.3765,34.4157,34.37,34.3961,192100.0
2006-12-11 13:35:00,52.63,52.66,52.58,52.59,165700.0,34.3961,34.4157,34.3635,34.37,165700.0
2006-12-11 13:40:00,52.6,52.61,52.56,52.6,146600.0,34.3765,34.3831,34.3504,34.3765,146600.0
2006-12-11 13:45:00,52.6,52.63,52.57,52.62,166000.0,34.3765,34.3961,34.3569,34.3896,166000.0
2006-12-11 13:50:00,52.62,52.62,52.59,52.61,73000.0,34.3896,34.3896,34.37,34.3831,73000.0
2006-12-11 13:55:00,52.6,52.63,52.58,52.58,63400.0,34.3765,34.3961,34.3635,34.3635,63400.0
2006-12-11 14:00:00,52.59,52.59,52.56,52.56,37800.0,34.37,34.37,34.3504,34.3504,37800.0
2006-12-11 14:05:00,52.56,52.67,52.56,52.66,215100.0,34.3504,34.4223,34.3504,34.4157,215100.0
2006-12-11 14:10:00,52.66,52.66,52.63,52.66,129600.0,34.4157,34.4157,34.3961,34.4157,129600.0
2006-12-11 14:15:00,52.66,52.71,52.65,52.68,194100.0,34.4157,34.4484,34.4092,34.4288,194100.0
2006-12-11 14:20:00,52.69,52.69,52.68,52.69,58200.0,34.4354,34.4354,34.4288,34.4354,58200.0
2006-12-11 14:25:00,52.68,52.75,52.68,52.75,189900.0,34.4288,34.4746,34.4288,34.4746,189900.0
2006-12-11 14:30:00,52.75,52.77,52.73,52.76,168700.0,34.4746,34.4876,34.4615,34.4811,168700.0
2006-12-11 14:35:00,52.76,52.77,52.76,52.76,128200.0,34.4811,34.4876,34.4811,34.4811,128200.0
2006-12-11 14:40:00,52.77,52.77,52.72,52.74,135700.0,34.4876,34.4876,34.455,34.468,135700.0
2006-12-11 14:45:00,52.74,52.75,52.67,52.67,127600.0,34.468,34.4746,34.4223,34.4223,127600.0
2006-12-11 14:50:00,52.67,52.68,52.62,52.63,173000.0,34.4223,34.4288,34.3896,34.3961,173000.0
2006-12-11 14:55:00,52.63,52.64,52.57,52.59,216700.0,34.3961,34.4027,34.3569,34.37,216700.0
2006-12-11 15:00:00,52.6,52.64,52.59,52.6,165300.0,34.3765,34.4027,34.37,34.3765,165300.0
2006-12-11 15:05:00,52.59,52.6,52.55,52.59,153700.0,34.37,34.3765,34.3439,34.37,153700.0
2006-12-11 15:10:00,52.6,52.63,52.58,52.63,138600.0,34.3765,34.3961,34.3635,34.3961,138600.0
2006-12-11 15:15:00,52.63,52.68,52.62,52.67,243000.0,34.3961,34.4288,34.3896,34.4223,243000.0
2006-12-11 15:20:00,52.67,52.69,52.65,52.66,166600.0,34.4223,34.4354,34.4092,34.4157,166600.0
2006-12-11 15:25:00,52.65,52.69,52.63,52.65,245400.0,34.4092,34.4354,34.3961,34.4092,245400.0
2006-12-11 15:30:00,52.65,52.66,52.58,52.6,193300.0,34.4092,34.4157,34.3635,34.3765,193300.0
2006-12-11 15:35:00,52.59,52.6,52.55,52.57,222100.0,34.37,34.3765,34.3439,34.3569,222100.0
2006-12-11 15:40:00,52.58,52.58,52.52,52.53,301600.0,34.3635,34.3635,34.3243,34.3308,301600.0
2006-12-11 15:45:00,52.53,52.59,52.52,52.56,459600.0,34.3308,34.37,34.3243,34.3504,459600.0
2006-12-11 15:50:00,52.56,52.57,52.5,52.51,388900.0,34.3504,34.3569,34.3112,34.3177,388900.0
2006-12-11 15:55:00,52.5,52.56,52.5,52.55,496200.0,34.3112,34.3504,34.3112,34.3439,496200.0
2006-12-12 09:30:00,52.45,52.5,52.4,52.49,354500.0,34.2785,34.3112,34.2458,34.3046,354500.0
2006-12-12 09:35:00,52.48,52.54,52.47,52.48,189400.0,34.2981,34.3373,34.2916,34.2981,189400.0
2006-12-12 09:40:00,52.49,52.49,52.44,52.46,139900.0,34.3046,34.3046,34.272,34.285,139900.0
2006-12-12 09:45:00,52.47,52.47,52.43,52.44,128000.0,34.2916,34.2916,34.2654,34.272,128000.0
2006-12-12 09:50:00,52.44,52.64,52.43,52.56,387700.0,34.272,34.4027,34.2654,34.3504,387700.0
2006-12-12 09:55:00,52.56,52.59,52.52,52.55,225000.0,34.3504,34.37,34.3243,34.3439,225000.0
2006-12-12 10:00:00,52.55,52.56,52.51,52.53,141600.0,34.3439,34.3504,34.3177,34.3308,141600.0
2006-12-12 10:05:00,52.52,52.64,52.52,52.63,183600.0,34.3243,34.4027,34.3243,34.3961,183600.0
2006-12-12 10:10:00,52.62,52.65,52.59,52.6,199000.0,34.3896,34.4092,34.37,34.3765,199000.0
2006-12-12 10:15:00,52.59,52.6,52.51,52.54,336200.0,34.37,34.3765,34.3177,34.3373,336200.0
2006-12-12 10:20:00,52.53,52.61,52.51,52.6,214100.0,34.3308,34.3831,34.3177,34.3765,214100.0
2006-12-12 10:25:00,52.6,52.64,52.57,52.62,167200.0,34.3765,34.4027,34.3569,34.3896,167200.0
2006-12-12 10:30:00,52.61,52.62,52.56,52.58,174700.0,34.3831,34.3896,34.3504,34.3635,174700.0
2006-12-12 10:35:00,52.58,52.6,52.55,52.58,224900.0,34.3635,34.3765,34.3439,34.3635,224900.0
2006-12-12 10:40:00,52.59,52.59,52.5,52.5,211700.0,34.37,34.37,34.3112,34.3112,211700.0
2006-12-12 10:45:00,52.49,52.51,52.47,52.49,187600.0,34.3046,34.3177,34.2916,34.3046,187600.0
2006-12-12 10:50:00,52.5,52.53,52.49,52.53,89800.0,34.3112,34.3308,34.3046,34.3308,89800.0
2006-12-12 10:55:00,52.53,52.54,52.51,52.52,88300.0,34.3308,34.3373,34.3177,34.3243,88300.0
2006-12-12 11:00:00,52.51,52.53,52.49,52.52,137300.0,34.3177,34.3308,34.3046,34.3243,137300.0
2006-12-12 11:05:00,52.51,52.56,52.51,52.52,112900.0,34.3177,34.3504,34.3177,34.3243,112900.0
2006-12-12 11:10:00,52.52,52.55,52.5,52.55,142100.0,34.3243,34.3439,34.3112,34.3439,142100.0
2006-12-12 11:15:00,52.55,52.59,52.54,52.59,159300.0,34.3439,34.37,34.3373,34.37,159300.0
2006-12-12 11:20:00,52.57,52.61,52.57,52.6,103400.0,34.3569,34.3831,34.3569,34.3765,103400.0
2006-12-12 11:25:00,52.6,52.63,52.59,52.63,93200.0,34.3765,34.3961,34.37,34.3961,93200.0
2006-12-12 11:30:00,52.63,52.65,52.63,52.63,55800.0,34.3961,34.4092,34.3961,34.3961,55800.0
2006-12-12 11:35:00,52.64,52.64,52.61,52.63,112000.0,34.4027,34.4027,34.3831,34.3961,112000.0
2006-12-12 11:40:00,52.63,52.63,52.61,52.63,81600.0,34.3961,34.3961,34.3831,34.3961,81600.0
2006-12-12 11:45:00,52.63,52.65,52.59,52.59,158500.0,34.3961,34.4092,34.37,34.37,158500.0
2006-12-12 11:50:00,52.59,52.62,52.58,52.6,94500.0,34.37,34.3896,34.3635,34.3765,94500.0
2006-12-12 11:55:00,52.59,52.6,52.58,52.6,95500.0,34.37,34.3765,34.3635,34.3765,95500.0
2006-12-12 12:00:00,52.59,52.61,52.59,52.6,69200.0,34.37,34.3831,34.37,34.3765,69200.0
2006-12-12 12:05:00,52.6,52.6,52.53,52.53,138600.0,34.3765,34.3765,34.3308,34.3308,138600.0
2006-12-12 12:10:00,52.53,52.54,52.48,52.5,271500.0,34.3308,34.3373,34.2981,34.3112,271500.0
2006-12-12 12:15:00,52.5,52.53,52.49,52.49,127100.0,34.3112,34.3308,34.3046,34.3046,127100.0
2006-12-12 12:20:00,52.49,52.5,52.47,52.48,264500.0,34.3046,34.3112,34.2916,34.2981,264500.0
2006-12-12 12:25:00,52.48,52.5,52.48,52.5,141800.0,34.2981,34.3112,34.2981,34.3112,141800.0
2006-12-12 12:30:00,52.5,52.5,52.42,52.43,203700.0,34.3112,34.3112,34.2589,34.2654,203700.0
2006-12-12 12:35:00,52.43,52.43,52.36,52.43,190000.0,34.2654,34.2654,34.2197,34.2654,190000.0
2006-12-12 12:40:00,52.43,52.43,52.36,52.37,102400.0,34.2654,34.2654,34.2197,34.2262,102400.0
2006-12-12 12:45:00,52.36,52.44,52.35,52.41,115700.0,34.2197,34.272,34.2131,34.2524,115700.0
2006-12-12 12:50:00,52.41,52.43,52.39,52.39,53700.0,34.2524,34.2654,34.2393,34.2393,53700.0
2006-12-12 12:55:00,52.39,52.43,52.38,52.39,60900.0,34.2393,34.2654,34.2328,34.2393,60900.0
2006-12-12 13:00:00,52.39,52.43,52.39,52.41,55800.0,34.2393,34.2654,34.2393,34.2524,55800.0
2006-12-12 13:05:00,52.41,52.46,52.4,52.46,54100.0,34.2524,34.285,34.2458,34.285,54100.0
2006-12-12 13:10:00,52.46,52.49,52.45,52.49,83100.0,34.285,34.3046,34.2785,34.3046,83100.0
2006-12-12 13:15:00,52.49,52.54,52.49,52.53,86600.0,34.3046,34.3373,34.3046,34.3308,86600.0
2006-12-12 13:20:00,52.53,52.6,52.52,52.55,112600.0,34.3308,34.3765,34.3243,34.3439,112600.0
2006-12-12 13:25:00,52.54,52.56,52.54,52.56,113600.0,34.3373,34.3504,34.3373,34.3504,113600.0
2006-12-12 13:30:00,52.55,52.6,52.54,52.55,167000.0,34.3439,34.3765,34.3373,34.3439,167000.0
2006-12-12 13:35:00,52.56,52.58,52.53,52.53,100400.0,34.3504,34.3635,34.3308,34.3308,100400.0
2006-12-12 13:40:00,52.53,52.57,52.53,52.55,80400.0,34.3308,34.3569,34.3308,34.3439,80400.0
2006-12-12 13:45:00,52.55,52.55,52.54,52.55,41400.0,34.3439,34.3439,34.3373,34.3439,41400.0
2006-12-12 13:50:00,52.55,52.55,52.53,52.55,66900.0,34.3439,34.3439,34.3308,34.3439,66900.0
2006-12-12 13:55:00,52.54,52.55,52.53,52.54,59100.0,34.3373,34.3439,34.3308,34.3373,59100.0
2006-12-12 14:00:00,52.54,52.55,52.53,52.55,48600.0,34.3373,34.3439,34.3308,34.3439,48600.0
2006-12-12 14:05:00,52.55,52.55,52.5,52.51,147200.0,34.3439,34.3439,34.3112,34.3177,147200.0
2006-12-12 14:10:00,52.51,52.56,52.43,52.55,278500.0,34.3177,34.3504,34.2654,34.3439,278500.0
2006-12-12 14:15:00,52.53,52.6,52.45,52.55,164300.0,34.3308,34.3765,34.2785,34.3439,164300.0
2006-12-12 14:20:00,52.55,52.7,52.54,52.69,192800.0,34.3439,34.4419,34.3373,34.4354,192800.0
2006-12-12 14:25:00,52.69,52.85,52.67,52.83,350400.0,34.4354,34.5399,34.4223,34.5269,350400.0
2006-12-12 14:30:00,52.84,52.95,52.83,52.89,318700.0,34.5334,34.6053,34.5269,34.5661,318700.0
2006-12-12 14:35:00,52.88,52.88,52.74,52.79,319900.0,34.5595,34.5595,34.468,34.5007,319900.0
2006-12-12 14:40:00,52.78,52.85,52.73,52.73,244700.0,34.4942,34.5399,34.4615,34.4615,244700.0
2006-12-12 14:45:00,52.74,52.74,52.68,52.7,173800.0,34.468,34.468,34.4288,34.4419,173800.0
2006-12-12 14:50:00,52.69,52.79,52.69,52.74,233900.0,34.4354,34.5007,34.4354,34.468,233900.0
2006-12-12 14:55:00,52.74,52.77,52.71,52.74,227700.0,34.468,34.4876,34.4484,34.468,227700.0
2006-12-12 15:00:00,52.75,52.78,52.7,52.73,310500.0,34.4746,34.4942,34.4419,34.4615,310500.0
2006-12-12 15:05:00,52.74,52.75,52.7,52.75,134600.0,34.468,34.4746,34.4419,34.4746,134600.0
2006-12-12 15:10:00,52.75,52.77,52.7,52.74,271100.0,34.4746,34.4876,34.4419,34.468,271100.0
2006-12-12 15:15:00,52.74,52.75,52.72,52.72,149800.0,34.468,34.4746,34.455,34.455,149800.0
2006-12-12 15:20:00,52.73,52.74,52.7,52.74,125200.0,34.4615,34.468,34.4419,34.468,125200.0
2006-12-12 15:25:00,52.74,52.74,52.72,52.72,115100.0,34.468,34.468,34.455,34.455,115100.0
2006-12-12 15:30:00,52.73,52.74,52.69,52.7,149600.0,34.4615,34.468,34.4354,34.4419,149600.0
2006-12-12 15:35:00,52.7,52.79,52.69,52.79,298800.0,34.4419,34.5007,34.4354,34.5007,298800.0
2006-12-12 15:40:00,52.78,52.83,52.77,52.82,191300.0,34.4942,34.5269,34.4876,34.5203,191300.0
2006-12-12 15:45:00,52.81,52.81,52.76,52.79,240300.0,34.5138,34.5138,34.4811,34.5007,240300.0
2006-12-12 15:50:00,52.79,52.82,52.76,52.79,258500.0,34.5007,34.5203,34.4811,34.5007,258500.0
2006-12-12 15:55:00,52.79,52.82,52.78,52.78,248700.0,34.5007,34.5203,34.4942,34.4942,248700.0
2006-12-13 09:30:00,53.2,53.28,52.95,53.26,1072900.0,34.7687,34.8209,34.6053,34.8079,1072900.0
2006-12-13 09:35:00,53.25,53.26,53.2,53.24,422400.0,34.8013,34.8079,34.7687,34.7948,422400.0
2006-12-13 09:40:00,53.24,53.25,53.15,53.18,493800.0,34.7948,34.8013,34.736,34.7556,493800.0
2006-12-13 09:45:00,53.18,53.19,53.14,53.17,268900.0,34.7556,34.7621,34.7295,34.7491,268900.0
2006-12-13 09:50:00,53.17,53.29,53.13,53.29,261400.0,34.7491,34.8275,34.7229,34.8275,261400.0
2006-12-13 09:55:00,53.29,53.39,53.28,53.31,326900.0,34.8275,34.8928,34.8209,34.8406,326900.0
2006-12-13 10:00:00,53.3,53.31,53.21,53.24,202000.0,34.834,34.8406,34.7752,34.7948,202000.0
2006-12-13 10:05:00,53.24,53.27,53.09,53.09,215400.0,34.7948,34.8144,34.6968,34.6968,215400.0
2006-12-13 10:10:00,53.09,53.1,53.02,53.04,264800.0,34.6968,34.7033,34.651,34.6641,264800.0
2006-12-13 10:15:00,53.04,53.21,53.03,53.18,165600.0,34.6641,34.7752,34.6576,34.7556,165600.0
2006-12-13 10:20:00,53.18,53.2,53.12,53.18,174600.0,34.7556,34.7687,34.7164,34.7556,174600.0
2006-12-13 10:25:00,53.18,53.19,53.15,53.15,293600.0,34.7556,34.7621,34.736,34.736,293600.0
2006-12-13 10:30:00,53.16,53.16,53.05,53.08,195900.0,34.7425,34.7425,34.6706,34.6902,195900.0
2006-12-13 10:35:00,53.08,53.13,53.06,53.09,248200.0,34.6902,34.7229,34.6772,34.6968,248200.0
2006-12-13 10:40:00,53.08,53.12,53.08,53.08,143500.0,34.6902,34.7164,34.6902,34.6902,143500.0
2006-12-13 10:45:00,53.09,53.11,53.07,53.11,73600.0,34.6968,34.7098,34.6837,34.7098,73600.0
2006-12-13 10:50:00,53.12,53.12,53.07,53.1,80500.0,34.7164,34.7164,34.6837,34.7033,80500.0
2006-12-13 10:55:00,53.1,53.14,53.09,53.11,113600.0,34.7033,34.7295,34.6968,34.7098,113600.0
2006-12-13 11:00:00,53.1,53.15,53.1,53.15,126200.0,34.7033,34.736,34.7033,34.736,126200.0
2006-12-13 11:05:00,53.14,53.25,53.14,53.25,326100.0,34.7295,34.8013,34.7295,34.8013,326100.0
2006-12-13 11:10:00,53.25,53.33,53.24,53.28,301900.0,34.8013,34.8536,34.7948,34.8209,301900.0
2006-12-13 11:15:00,53.29,53.31,53.28,53.3,120300.0,34.8275,34.8406,34.8209,34.834,120300.0
2006-12-13 11:20:00,53.3,53.31,53.23,53.3,318900.0,34.834,34.8406,34.7883,34.834,318900.0
2006-12-13 11:25:00,53.3,53.35,53.29,53.34,247400.0,34.834,34.8667,34.8275,34.8602,247400.0
2006-12-13 11:30:00,53.33,53.35,53.31,53.32,105000.0,34.8536,34.8667,34.8406,34.8471,105000.0
2006-12-13 11:35:00,53.32,53.32,53.23,53.25,194500.0,34.8471,34.8471,34.7883,34.8013,194500.0
2006-12-13 11:40:00,53.25,53.26,53.18,53.2,141500.0,34.8013,34.8079,34.7556,34.7687,141500.0
2006-12-13 11:45:00,53.19,53.22,53.18,53.21,82400.0,34.7621,34.7817,34.7556,34.7752,82400.0
2006-12-13 11:50:00,53.21,53.24,53.2,53.23,192000.0,34.7752,34.7948,34.7687,34.7883,192000.0
2006-12-13 11:55:00,53.22,53.29,53.22,53.29,96100.0,34.7817,34.8275,34.7817,34.8275,96100.0
2006-12-13 12:00:00,53.28,53.29,53.21,53.22,197200.0,34.8209,34.8275,34.7752,34.7817,197200.0
2006-12-13 12:05:00,53.22,53.23,53.19,53.22,121100.0,34.7817,34.7883,34.7621,34.7817,121100.0
2006-12-13 12:10:00,53.23,53.23,53.19,53.2,76400.0,34.7883,34.7883,34.7621,34.7687,76400.0
2006-12-13 12:15:00,53.21,53.22,53.2,53.21,77600.0,34.7752,34.7817,34.7687,34.7752,77600.0
2006-12-13 12:20:00,53.21,53.21,53.19,53.2,56900.0,34.7752,34.7752,34.7621,34.7687,56900.0
2006-12-13 12:25:00,53.2,53.21,53.19,53.2,79500.0,34.7687,34.7752,34.7621,34.7687,79500.0
2006-12-13 12:30:00,53.2,53.21,53.19,53.19,60600.0,34.7687,34.7752,34.7621,34.7621,60600.0
2006-12-13 12:35:00,53.18,53.21,53.18,53.19,353200.0,34.7556,34.7752,34.7556,34.7621,353200.0
2006-12-13 12:40:00,53.2,53.21,53.19,53.2,45400.0,34.7687,34.7752,34.7621,34.7687,45400.0
2006-12-13 12:45:00,53.2,53.21,53.19,53.19,47200.0,34.7687,34.7752,34.7621,34.7621,47200.0
2006-12-13 12:50:00,53.19,53.2,53.19,53.19,61500.0,34.7621,34.7687,34.7621,34.7621,61500.0
2006-12-13 12:55:00,53.2,53.22,53.19,53.2,52500.0,34.7687,34.7817,34.7621,34.7687,52500.0
2006-12-13 13:00:00,53.2,53.22,53.2,53.22,48500.0,34.7687,34.7817,34.7687,34.7817,48500.0
2006-12-13 13:05:00,53.22,53.22,53.2,53.21,52000.0,34.7817,34.7817,34.7687,34.7752,52000.0
2006-12-13 13:10:00,53.21,53.22,53.2,53.21,45800.0,34.7752,34.7817,34.7687,34.7752,45800.0
2006-12-13 13:15:00,53.21,53.21,53.19,53.19,188500.0,34.7752,34.7752,34.7621,34.7621,188500.0
2006-12-13 13:20:00,53.19,53.21,53.19,53.2,58200.0,34.7621,34.7752,34.7621,34.7687,58200.0
2006-12-13 13:25:00,53.2,53.27,53.2,53.26,121300.0,34.7687,34.8144,34.7687,34.8079,121300.0
2006-12-13 13:30:00,53.26,53.26,53.23,53.25,57200.0,34.8079,34.8079,34.7883,34.8013,57200.0
2006-12-13 13:35:00,53.24,53.25,53.17,53.17,121100.0,34.7948,34.8013,34.7491,34.7491,121100.0
2006-12-13 13:40:00,53.17,53.18,53.13,53.13,73400.0,34.7491,34.7556,34.7229,34.7229,73400.0
2006-12-13 13:45:00,53.14,53.16,53.11,53.16,91700.0,34.7295,34.7425,34.7098,34.7425,91700.0
2006-12-13 13:50:00,53.16,53.18,53.14,53.17,73400.0,34.7425,34.7556,34.7295,34.7491,73400.0
2006-12-13 13:55:00,53.17,53.18,53.14,53.16,108600.0,34.7491,34.7556,34.7295,34.7425,108600.0
2006-12-13 14:00:00,53.15,53.19,53.13,53.16,102100.0,34.736,34.7621,34.7229,34.7425,102100.0
2006-12-13 14:05:00,53.16,53.19,53.14,53.19,100800.0,34.7425,34.7621,34.7295,34.7621,100800.0
2006-12-13 14:10:00,53.2,53.2,53.15,53.15,48800.0,34.7687,34.7687,34.736,34.736,48800.0
2006-12-13 14:15:00,53.15,53.16,53.13,53.15,86300.0,34.736,34.7425,34.7229,34.736,86300.0
2006-12-13 14:20:00,53.15,53.18,53.15,53.17,77400.0,34.736,34.7556,34.736,34.7491,77400.0
2006-12-13 14:25:00,53.18,53.19,53.15,53.18,88700.0,34.7556,34.7621,34.736,34.7556,88700.0
2006-12-13 14:30:00,53.17,53.17,53.12,53.13,100000.0,34.7491,34.7491,34.7164,34.7229,100000.0
2006-12-13 14:35:00,53.12,53.13,53.09,53.12,143600.0,34.7164,34.7229,34.6968,34.7164,143600.0
2006-12-13 14:40:00,53.11,53.17,53.1,53.17,110600.0,34.7098,34.7491,34.7033,34.7491,110600.0
2006-12-13 14:45:00,53.17,53.18,53.13,53.16,72400.0,34.7491,34.7556,34.7229,34.7425,72400.0
2006-12-13 14:50:00,53.15,53.16,53.12,53.14,94400.0,34.736,34.7425,34.7164,34.7295,94400.0
2006-12-13 14:55:00,53.13,53.16,53.11,53.13,126100.0,34.7229,34.7425,34.7098,34.7229,126100.0
2006-12-13 15:00:00,53.12,53.16,53.11,53.16,63900.0,34.7164,34.7425,34.7098,34.7425,63900.0
2006-12-13 15:05:00,53.16,53.19,53.16,53.19,86400.0,34.7425,34.7621,34.7425,34.7621,86400.0
2006-12-13 15:10:00,53.18,53.19,53.14,53.15,55500.0,34.7556,34.7621,34.7295,34.736,55500.0
2006-12-13 15:15:00,53.15,53.16,53.12,53.14,144600.0,34.736,34.7425,34.7164,34.7295,144600.0
2006-12-13 15:20:00,53.15,53.15,53.1,53.12,155100.0,34.736,34.736,34.7033,34.7164,155100.0
2006-12-13 15:25:00,53.11,53.15,53.11,53.14,127300.0,34.7098,34.736,34.7098,34.7295,127300.0
2006-12-13 15:30:00,53.14,53.14,53.09,53.1,205300.0,34.7295,34.7295,34.6968,34.7033,205300.0
2006-12-13 15:35:00,53.1,53.2,53.1,53.19,239700.0,34.7033,34.7687,34.7033,34.7621,239700.0
2006-12-13 15:40:00,53.19,53.2,53.13,53.13,171400.0,34.7621,34.7687,34.7229,34.7229,171400.0
2006-12-13 15:45:00,53.13,53.13,53.06,53.06,205900.0,34.7229,34.7229,34.6772,34.6772,205900.0
2006-12-13 15:50:00,53.07,53.11,53.03,53.1,388000.0,34.6837,34.7098,34.6576,34.7033,388000.0
2006-12-13 15:55:00,53.1,53.15,53.09,53.11,291600.0,34.7033,34.736,34.6968,34.7098,291600.0
2006-12-14 09:30:00,53.1,53.2,53.09,53.09,254000.0,34.7033,34.7687,34.6968,34.6968,254000.0
2006-12-14 09:35:00,53.08,53.14,52.98,53.01,207700.0,34.6902,34.7295,34.6249,34.6445,207700.0
2006-12-14 09:40:00,53.01,53.09,53.0,53.05,136400.0,34.6445,34.6968,34.638,34.6706,136400.0
2006-12-14 09:45:00,53.05,53.09,53.0,53.0,140000.0,34.6706,34.6968,34.638,34.638,140000.0
2006-12-14 09:50:00,53.01,53.07,53.0,53.06,132200.0,34.6445,34.6837,34.638,34.6772,132200.0
2006-12-14 09:55:00,53.06,53.35,53.05,53.2,493600.0,34.6772,34.8667,34.6706,34.7687,493600.0
2006-12-14 10:00:00,53.2,53.42,53.19,53.42,237200.0,34.7687,34.9124,34.7621,34.9124,237200.0
2006-12-14 10:05:00,53.42,53.48,53.38,53.39,304500.0,34.9124,34.9517,34.8863,34.8928,304500.0
2006-12-14 10:10:00,53.39,53.4,53.33,53.36,221600.0,34.8928,34.8994,34.8536,34.8732,221600.0
2006-12-14 10:15:00,53.36,53.39,53.26,53.28,208300.0,34.8732,34.8928,34.8079,34.8209,208300.0
2006-12-14 10:20:00,53.28,53.29,53.18,53.19,292300.0,34.8209,34.8275,34.7556,34.7621,292300.0
2006-12-14 10:25:00,53.19,53.25,53.17,53.22,224700.0,34.7621,34.8013,34.7491,34.7817,224700.0
2006-12-14 10:30:00,53.22,53.23,53.16,53.18,157800.0,34.7817,34.7883,34.7425,34.7556,157800.0
2006-12-14 10:35:00,53.18,53.4,53.18,53.38,172800.0,34.7556,34.8994,34.7556,34.8863,172800.0
2006-12-14 10:40:00,53.38,53.38,53.25,53.25,99100.0,34.8863,34.8863,34.8013,34.8013,99100.0
2006-12-14 10:45:00,53.26,53.32,53.26,53.31,112900.0,34.8079,34.8471,34.8079,34.8406,112900.0
2006-12-14 10:50:00,53.31,53.36,53.29,53.34,102900.0,34.8406,34.8732,34.8275,34.8602,102900.0
2006-12-14 10:55:00,53.35,53.36,53.33,53.33,60500.0,34.8667,34.8732,34.8536,34.8536,60500.0
2006-12-14 11:00:00,53.34,53.34,53.25,53.28,143000.0,34.8602,34.8602,34.8013,34.8209,143000.0
2006-12-14 11:05:00,53.29,53.3,53.23,53.25,105400.0,34.8275,34.834,34.7883,34.8013,105400.0
2006-12-14 11:10:00,53.25,53.28,53.23,53.26,131200.0,34.8013,34.8209,34.7883,34.8079,131200.0
2006-12-14 11:15:00,53.26,53.27,53.23,53.24,51200.0,34.8079,34.8144,34.7883,34.7948,51200.0
2006-12-14 11:20:00,53.24,53.28,53.23,53.26,75300.0,34.7948,34.8209,34.7883,34.8079,75300.0
2006-12-14 11:25:00,53.27,53.28,53.24,53.26,218300.0,34.8144,34.8209,34.7948,34.8079,218300.0
2006-12-14 11:30:00,53.25,53.26,53.18,53.18,154200.0,34.8013,34.8079,34.7556,34.7556,154200.0
2006-12-14 11:35:00,53.18,53.19,53.15,53.16,123600.0,34.7556,34.7621,34.736,34.7425,123600.0
2006-12-14 11:40:00,53.16,53.16,53.08,53.1,165300.0,34.7425,34.7425,34.6902,34.7033,165300.0
2006-12-14 11:45:00,53.09,53.15,53.07,53.13,142600.0,34.6968,34.736,34.6837,34.7229,142600.0
2006-12-14 11:50:00,53.14,53.14,53.03,53.03,131800.0,34.7295,34.7295,34.6576,34.6576,131800.0
2006-12-14 11:55:00,53.04,53.05,52.88,52.9,215300.0,34.6641,34.6706,34.5595,34.5726,215300.0
2006-12-14 12:00:00,52.9,53.0,52.9,53.0,134600.0,34.5726,34.638,34.5726,34.638,134600.0
2006-12-14 12:05:00,52.99,53.01,52.95,52.97,168200.0,34.6314,34.6445,34.6053,34.6183,168200.0
2006-12-14 12:10:00,52.96,52.97,52.93,52.94,80400.0,34.6118,34.6183,34.5922,34.5987,80400.0
2006-12-14 12:15:00,52.93,52.94,52.92,52.93,82700.0,34.5922,34.5987,34.5857,34.5922,82700.0
2006-12-14 12:20:00,52.94,52.95,52.85,52.85,182700.0,34.5987,34.6053,34.5399,34.5399,182700.0
2006-12-14 12:25:00,52.86,52.86,52.78,52.82,225900.0,34.5465,34.5465,34.4942,34.5203,225900.0
2006-12-14 12:30:00,52.81,52.84,52.79,52.81,212100.0,34.5138,34.5334,34.5007,34.5138,212100.0
2006-12-14 12:35:00,52.81,52.81,52.77,52.79,197800.0,34.5138,34.5138,34.4876,34.5007,197800.0
2006-12-14 12:40:00,52.8,52.8,52.72,52.75,153100.0,34.5072,34.5072,34.455,34.4746,153100.0
2006-12-14 12:45:00,52.75,52.87,52.73,52.83,166600.0,34.4746,34.553,34.4615,34.5269,166600.0
2006-12-14 12:50:00,52.82,52.85,52.8,52.8,78500.0,34.5203,34.5399,34.5072,34.5072,78500.0
2006-12-14 12:55:00,52.81,52.84,52.8,52.82,59300.0,34.5138,34.5334,34.5072,34.5203,59300.0
2006-12-14 13:00:00,52.83,52.83,52.78,52.79,64300.0,34.5269,34.5269,34.4942,34.5007,64300.0
2006-12-14 13:05:00,52.8,52.83,52.79,52.8,53900.0,34.5072,34.5269,34.5007,34.5072,53900.0
2006-12-14 13:10:00,52.81,52.83,52.78,52.8,90300.0,34.5138,34.5269,34.4942,34.5072,90300.0
2006-12-14 13:15:00,52.81,52.83,52.8,52.82,72200.0,34.5138,34.5269,34.5072,34.5203,72200.0
2006-12-14 13:20:00,52.82,52.82,52.77,52.8,166000.0,34.5203,34.5203,34.4876,34.5072,166000.0
2006-12-14 13:25:00,52.8,52.85,52.79,52.81,91100.0,34.5072,34.5399,34.5007,34.5138,91100.0
2006-12-14 13:30:00,52.81,52.85,52.79,52.84,105400.0,34.5138,34.5399,34.5007,34.5334,105400.0
2006-12-14 13:35:00,52.84,52.88,52.8,52.87,222400.0,34.5334,34.5595,34.5072,34.553,222400.0
2006-12-14 13:40:00,52.87,52.91,52.83,52.84,224300.0,34.553,34.5791,34.5269,34.5334,224300.0
2006-12-14 13:45:00,52.83,52.94,52.82,52.94,143800.0,34.5269,34.5987,34.5203,34.5987,143800.0
2006-12-14 13:50:00,52.94,52.95,52.88,52.9,162000.0,34.5987,34.6053,34.5595,34.5726,162000.0
2006-12-14 13:55:00,52.9,52.95,52.88,52.95,107300.0,34.5726,34.6053,34.5595,34.6053,107300.0
2006-12-14 14:00:00,52.95,53.0,52.91,52.98,210300.0,34.6053,34.638,34.5791,34.6249,210300.0
2006-12-14 14:05:00,52.97,53.03,52.96,53.02,80300.0,34.6183,34.6576,34.6118,34.651,80300.0
2006-12-14 14:10:00,53.03,53.07,52.98,53.05,155800.0,34.6576,34.6837,34.6249,34.6706,155800.0
2006-12-14 14:15:00,53.05,53.07,53.02,53.07,78500.0,34.6706,34.6837,34.651,34.6837,78500.0
2006-12-14 14:20:00,53.07,53.07,52.99,53.02,185500.0,34.6837,34.6837,34.6314,34.651,185500.0
2006-12-14 14:25:00,53.03,53.08,53.02,53.08,60100.0,34.6576,34.6902,34.651,34.6902,60100.0
2006-12-14 14:30:00,53.07,53.09,53.06,53.08,122300.0,34.6837,34.6968,34.6772,34.6902,122300.0
2006-12-14 14:35:00,53.07,53.09,53.07,53.08,125100.0,34.6837,34.6968,34.6837,34.6902,125100.0
2006-12-14 14:40:00,53.09,53.15,53.08,53.15,118600.0,34.6968,34.736,34.6902,34.736,118600.0
2006-12-14 14:45:00,53.15,53.16,53.09,53.09,142800.0,34.736,34.7425,34.6968,34.6968,142800.0
2006-12-14 14:50:00,53.09,53.11,53.09,53.1,67500.0,34.6968,34.7098,34.6968,34.7033,67500.0
2006-12-14 14:55:00,53.09,53.11,53.09,53.1,92500.0,34.6968,34.7098,34.6968,34.7033,92500.0
2006-12-14 15:00:00,53.1,53.11,53.05,53.1,160700.0,34.7033,34.7098,34.6706,34.7033,160700.0
2006-12-14 15:05:00,53.1,53.11,53.09,53.11,160700.0,34.7033,34.7098,34.6968,34.7098,160700.0
2006-12-14 15:10:00,53.11,53.15,53.1,53.15,111800.0,34.7098,34.736,34.7033,34.736,111800.0
2006-12-14 15:15:00,53.15,53.22,53.13,53.21,169200.0,34.736,34.7817,34.7229,34.7752,169200.0
2006-12-14 15:20:00,53.22,53.22,53.18,53.19,170100.0,34.7817,34.7817,34.7556,34.7621,170100.0
2006-12-14 15:25:00,53.19,53.22,53.19,53.19,113200.0,34.7621,34.7817,34.7621,34.7621,113200.0
2006-12-14 15:30:00,53.2,53.2,53.14,53.15,198200.0,34.7687,34.7687,34.7295,34.736,198200.0
2006-12-14 15:35:00,53.15,53.16,53.09,53.09,183500.0,34.736,34.7425,34.6968,34.6968,183500.0
2006-12-14 15:40:00,53.09,53.2,53.09,53.19,331900.0,34.6968,34.7687,34.6968,34.7621,331900.0
2006-12-14 15:45:00,53.19,53.24,53.18,53.22,261400.0,34.7621,34.7948,34.7556,34.7817,261400.0
2006-12-14 15:50:00,53.22,53.23,53.13,53.17,447500.0,34.7817,34.7883,34.7229,34.7491,447500.0
2006-12-14 15:55:00,53.17,53.19,53.12,53.14,321900.0,34.7491,34.7621,34.7164,34.7295,321900.0
2006-12-15 09:30:00,53.22,53.31,53.17,53.25,5005700.0,34.7817,34.8406,34.7491,34.8013,5005700.0
2006-12-15 09:35:00,53.25,53.28,53.21,53.22,210900.0,34.8013,34.8209,34.7752,34.7817,210900.0
2006-12-15 09:40:00,53.22,53.23,53.02,53.09,235000.0,34.7817,34.7883,34.651,34.6968,235000.0
2006-12-15 09:45:00,53.09,53.11,53.0,53.0,187200.0,34.6968,34.7098,34.638,34.638,187200.0
2006-12-15 09:50:00,53.0,53.1,52.99,53.1,213900.0,34.638,34.7033,34.6314,34.7033,213900.0
2006-12-15 09:55:00,53.1,53.23,53.06,53.07,193500.0,34.7033,34.7883,34.6772,34.6837,193500.0
2006-12-15 10:00:00,53.08,53.08,53.0,53.02,250100.0,34.6902,34.6902,34.638,34.651,250100.0
2006-12-15 10:05:00,53.02,53.05,52.99,53.02,285900.0,34.651,34.6706,34.6314,34.651,285900.0
2006-12-15 10:10:00,53.02,53.02,53.0,53.01,160500.0,34.651,34.651,34.638,34.6445,160500.0
2006-12-15 10:15:00,53.0,53.01,52.92,52.92,132200.0,34.638,34.6445,34.5857,34.5857,132200.0
2006-12-15 10:20:00,52.92,52.95,52.87,52.89,166100.0,34.5857,34.6053,34.553,34.5661,166100.0
2006-12-15 10:25:00,52.89,52.91,52.86,52.89,159500.0,34.5661,34.5791,34.5465,34.5661,159500.0
2006-12-15 10:30:00,52.88,52.98,52.87,52.96,131800.0,34.5595,34.6249,34.553,34.6118,131800.0
2006-12-15 10:35:00,52.96,52.97,52.88,52.9,165600.0,34.6118,34.6183,34.5595,34.5726,165600.0
2006-12-15 10:40:00,52.9,52.92,52.89,52.91,199400.0,34.5726,34.5857,34.5661,34.5791,199400.0
2006-12-15 10:45:00,52.9,52.97,52.89,52.97,136300.0,34.5726,34.6183,34.5661,34.6183,136300.0
2006-12-15 10:50:00,52.96,53.0,52.94,52.99,124000.0,34.6118,34.638,34.5987,34.6314,124000.0
2006-12-15 10:55:00,53.0,53.07,52.99,53.05,123900.0,34.638,34.6837,34.6314,34.6706,123900.0
2006-12-15 11:00:00,53.04,53.16,53.04,53.12,202100.0,34.6641,34.7425,34.6641,34.7164,202100.0
2006-12-15 11:05:00,53.12,53.2,53.11,53.14,156000.0,34.7164,34.7687,34.7098,34.7295,156000.0
2006-12-15 11:10:00,53.15,53.17,53.14,53.16,87100.0,34.736,34.7491,34.7295,34.7425,87100.0
2006-12-15 11:15:00,53.15,53.16,53.12,53.13,116000.0,34.736,34.7425,34.7164,34.7229,116000.0
2006-12-15 11:20:00,53.13,53.19,53.12,53.19,160200.0,34.7229,34.7621,34.7164,34.7621,160200.0
2006-12-15 11:25:00,53.19,53.24,53.18,53.21,297200.0,34.7621,34.7948,34.7556,34.7752,297200.0
2006-12-15 11:30:00,53.21,53.22,53.16,53.18,141700.0,34.7752,34.7817,34.7425,34.7556,141700.0
2006-12-15 11:35:00,53.17,53.18,53.12,53.13,205800.0,34.7491,34.7556,34.7164,34.7229,205800.0
2006-12-15 11:40:00,53.13,53.17,53.11,53.16,264800.0,34.7229,34.7491,34.7098,34.7425,264800.0
2006-12-15 11:45:00,53.16,53.17,53.12,53.12,68700.0,34.7425,34.7491,34.7164,34.7164,68700.0
2006-12-15 11:50:00,53.12,53.13,53.08,53.13,144700.0,34.7164,34.7229,34.6902,34.7229,144700.0
2006-12-15 11:55:00,53.12,53.13,53.04,53.05,104500.0,34.7164,34.7229,34.6641,34.6706,104500.0
2006-12-15 12:00:00,53.04,53.05,53.0,53.02,196300.0,34.6641,34.6706,34.638,34.651,196300.0
2006-12-15 12:05:00,53.01,53.14,53.01,53.09,224400.0,34.6445,34.7295,34.6445,34.6968,224400.0
2006-12-15 12:10:00,53.09,53.1,53.01,53.06,122000.0,34.6968,34.7033,34.6445,34.6772,122000.0
2006-12-15 12:15:00,53.06,53.12,53.06,53.08,79900.0,34.6772,34.7164,34.6772,34.6902,79900.0
2006-12-15 12:20:00,53.08,53.09,53.0,53.0,161000.0,34.6902,34.6968,34.638,34.638,161000.0
2006-12-15 12:25:00,53.0,53.05,52.95,52.95,241600.0,34.638,34.6706,34.6053,34.6053,241600.0
2006-12-15 12:30:00,52.95,52.98,52.93,52.93,126000.0,34.6053,34.6249,34.5922,34.5922,126000.0
2006-12-15 12:35:00,52.94,52.96,52.93,52.96,115200.0,34.5987,34.6118,34.5922,34.6118,115200.0
2006-12-15 12:40:00,52.96,53.04,52.96,53.04,2329200.0,34.6118,34.6641,34.6118,34.6641,2329200.0
2006-12-15 12:45:00,53.04,53.07,53.03,53.05,83400.0,34.6641,34.6837,34.6576,34.6706,83400.0
2006-12-15 12:50:00,53.05,53.09,53.03,53.08,61200.0,34.6706,34.6968,34.6576,34.6902,61200.0
2006-12-15 12:55:00,53.09,53.09,53.0,53.0,142500.0,34.6968,34.6968,34.638,34.638,142500.0
2006-12-15 13:00:00,53.01,53.01,52.99,53.0,98600.0,34.6445,34.6445,34.6314,34.638,98600.0
2006-12-15 13:05:00,52.99,53.03,52.99,53.02,57200.0,34.6314,34.6576,34.6314,34.651,57200.0
2006-12-15 13:10:00,53.02,53.03,53.0,53.02,88400.0,34.651,34.6576,34.638,34.651,88400.0
2006-12-15 13:15:00,53.02,53.07,53.01,53.06,31000.0,34.651,34.6837,34.6445,34.6772,31000.0
2006-12-15 13:20:00,53.06,53.11,53.06,53.1,84700.0,34.6772,34.7098,34.6772,34.7033,84700.0
2006-12-15 13:25:00,53.1,53.13,53.02,53.02,164800.0,34.7033,34.7229,34.651,34.651,164800.0
2006-12-15 13:30:00,53.02,53.08,52.98,53.0,107100.0,34.651,34.6902,34.6249,34.638,107100.0
2006-12-15 13:35:00,53.0,53.04,52.97,53.02,152600.0,34.638,34.6641,34.6183,34.651,152600.0
2006-12-15 13:40:00,53.02,53.08,53.01,53.04,99600.0,34.651,34.6902,34.6445,34.6641,99600.0
2006-12-15 13:45:00,53.04,53.07,53.04,53.06,37000.0,34.6641,34.6837,34.6641,34.6772,37000.0
2006-12-15 13:50:00,53.06,53.08,53.03,53.06,95300.0,34.6772,34.6902,34.6576,34.6772,95300.0
2006-12-15 13:55:00,53.06,53.1,53.05,53.09,63200.0,34.6772,34.7033,34.6706,34.6968,63200.0
2006-12-15 14:00:00,53.1,53.12,53.05,53.08,153100.0,34.7033,34.7164,34.6706,34.6902,153100.0
2006-12-15 14:05:00,53.09,53.13,53.06,53.12,97400.0,34.6968,34.7229,34.6772,34.7164,97400.0
2006-12-15 14:10:00,53.12,53.12,53.06,53.09,91100.0,34.7164,34.7164,34.6772,34.6968,91100.0
2006-12-15 14:15:00,53.09,53.11,53.09,53.11,68500.0,34.6968,34.7098,34.6968,34.7098,68500.0
2006-12-15 14:20:00,53.1,53.18,53.1,53.16,96300.0,34.7033,34.7556,34.7033,34.7425,96300.0
2006-12-15 14:25:00,53.17,53.21,53.15,53.21,106100.0,34.7491,34.7752,34.736,34.7752,106100.0
2006-12-15 14:30:00,53.21,53.22,53.19,53.22,320500.0,34.7752,34.7817,34.7621,34.7817,320500.0
2006-12-15 14:35:00,53.21,53.25,53.19,53.23,152900.0,34.7752,34.8013,34.7621,34.7883,152900.0
2006-12-15 14:40:00,53.23,53.28,53.23,53.25,107700.0,34.7883,34.8209,34.7883,34.8013,107700.0
2006-12-15 14:45:00,53.25,53.28,53.19,53.26,140900.0,34.8013,34.8209,34.7621,34.8079,140900.0
2006-12-15 14:50:00,53.26,53.3,53.25,53.3,123000.0,34.8079,34.834,34.8013,34.834,123000.0
2006-12-15 14:55:00,53.3,53.33,53.28,53.32,129100.0,34.834,34.8536,34.8209,34.8471,129100.0
2006-12-15 15:00:00,53.32,53.34,53.29,53.34,163400.0,34.8471,34.8602,34.8275,34.8602,163400.0
2006-12-15 15:05:00,53.33,53.43,53.32,53.42,318200.0,34.8536,34.919,34.8471,34.9124,318200.0
2006-12-15 15:10:00,53.42,53.42,53.4,53.41,132500.0,34.9124,34.9124,34.8994,34.9059,132500.0
2006-12-15 15:15:00,53.41,53.47,53.4,53.45,228100.0,34.9059,34.9451,34.8994,34.9321,228100.0
2006-12-15 15:20:00,53.45,53.47,53.43,53.46,147600.0,34.9321,34.9451,34.919,34.9386,147600.0
2006-12-15 15:25:00,53.45,53.46,53.36,53.38,128800.0,34.9321,34.9386,34.8732,34.8863,128800.0
2006-12-15 15:30:00,53.37,53.39,53.32,53.33,157400.0,34.8798,34.8928,34.8471,34.8536,157400.0
2006-12-15 15:35:00,53.33,53.34,53.28,53.28,198200.0,34.8536,34.8602,34.8209,34.8209,198200.0
2006-12-15 15:40:00,53.28,53.31,53.27,53.3,276100.0,34.8209,34.8406,34.8144,34.834,276100.0
2006-12-15 15:45:00,53.31,53.38,53.3,53.37,351600.0,34.8406,34.8863,34.834,34.8798,351600.0
2006-12-15 15:50:00,53.38,53.38,53.3,53.34,277900.0,34.8863,34.8863,34.834,34.8602,277900.0
2006-12-15 15:55:00,53.33,53.36,53.33,53.33,317000.0,34.8536,34.8732,34.8536,34.8536,317000.0
2006-12-18 09:30:00,53.47,53.47,53.36,53.42,399500.0,34.9451,34.9451,34.8732,34.9124,399500.0
2006-12-18 09:35:00,53.41,53.48,53.36,53.38,183300.0,34.9059,34.9517,34.8732,34.8863,183300.0
2006-12-18 09:40:00,53.37,53.49,53.37,53.49,189300.0,34.8798,34.9582,34.8798,34.9582,189300.0
2006-12-18 09:45:00,53.48,53.53,53.43,53.47,439000.0,34.9517,34.9843,34.919,34.9451,439000.0
2006-12-18 09:50:00,53.47,53.55,53.46,53.54,246000.0,34.9451,34.9974,34.9386,34.9909,246000.0
2006-12-18 09:55:00,53.54,53.62,53.52,53.62,222500.0,34.9909,35.0432,34.9778,35.0432,222500.0
2006-12-18 10:00:00,53.62,53.65,53.54,53.54,198900.0,35.0432,35.0628,34.9909,34.9909,198900.0
2006-12-18 10:05:00,53.55,53.58,53.51,53.56,279500.0,34.9974,35.017,34.9713,35.0039,279500.0
2006-12-18 10:10:00,53.56,53.57,53.46,53.53,189600.0,35.0039,35.0105,34.9386,34.9843,189600.0
2006-12-18 10:15:00,53.53,53.55,53.48,53.5,198200.0,34.9843,34.9974,34.9517,34.9647,198200.0
2006-12-18 10:20:00,53.5,53.57,53.5,53.54,314000.0,34.9647,35.0105,34.9647,34.9909,314000.0
2006-12-18 10:25:00,53.53,53.55,53.51,53.54,91700.0,34.9843,34.9974,34.9713,34.9909,91700.0
2006-12-18 10:30:00,53.53,53.56,53.47,53.48,145200.0,34.9843,35.0039,34.9451,34.9517,145200.0
2006-12-18 10:35:00,53.49,53.55,53.49,53.54,74600.0,34.9582,34.9974,34.9582,34.9909,74600.0
2006-12-18 10:40:00,53.54,53.55,53.51,53.52,86200.0,34.9909,34.9974,34.9713,34.9778,86200.0
2006-12-18 10:45:00,53.51,53.57,53.51,53.56,93600.0,34.9713,35.0105,34.9713,35.0039,93600.0
2006-12-18 10:50:00,53.56,53.62,53.56,53.62,98900.0,35.0039,35.0432,35.0039,35.0432,98900.0
2006-12-18 10:55:00,53.61,53.63,53.6,53.63,147700.0,35.0366,35.0497,35.0301,35.0497,147700.0
2006-12-18 11:00:00,53.62,53.63,53.57,53.6,148700.0,35.0432,35.0497,35.0105,35.0301,148700.0
2006-12-18 11:05:00,53.6,53.63,53.57,53.63,172100.0,35.0301,35.0497,35.0105,35.0497,172100.0
2006-12-18 11:10:00,53.63,53.67,53.62,53.66,87600.0,35.0497,35.0758,35.0432,35.0693,87600.0
2006-12-18 11:15:00,53.67,53.67,53.63,53.64,192900.0,35.0758,35.0758,35.0497,35.0562,192900.0
2006-12-18 11:20:00,53.63,53.65,53.59,53.64,114200.0,35.0497,35.0628,35.0235,35.0562,114200.0
2006-12-18 11:25:00,53.63,53.63,53.58,53.61,78200.0,35.0497,35.0497,35.017,35.0366,78200.0
2006-12-18 11:30:00,53.6,53.62,53.57,53.61,156800.0,35.0301,35.0432,35.0105,35.0366,156800.0
2006-12-18 11:35:00,53.6,53.63,53.58,53.58,110100.0,35.0301,35.0497,35.017,35.017,110100.0
2006-12-18 11:40:00,53.57,53.58,53.52,53.53,147800.0,35.0105,35.017,34.9778,34.9843,147800.0
2006-12-18 11:45:00,53.53,53.55,53.51,53.52,94000.0,34.9843,34.9974,34.9713,34.9778,94000.0
2006-12-18 11:50:00,53.51,53.53,53.5,53.51,114100.0,34.9713,34.9843,34.9647,34.9713,114100.0
2006-12-18 11:55:00,53.52,53.52,53.49,53.49,146800.0,34.9778,34.9778,34.9582,34.9582,146800.0
2006-12-18 12:00:00,53.49,53.5,53.46,53.49,147700.0,34.9582,34.9647,34.9386,34.9582,147700.0
2006-12-18 12:05:00,53.48,53.52,53.45,53.46,125100.0,34.9517,34.9778,34.9321,34.9386,125100.0
2006-12-18 12:10:00,53.46,53.52,53.44,53.51,160700.0,34.9386,34.9778,34.9255,34.9713,160700.0
2006-12-18 12:15:00,53.51,53.51,53.45,53.48,116500.0,34.9713,34.9713,34.9321,34.9517,116500.0
2006-12-18 12:20:00,53.48,53.54,53.48,53.52,82300.0,34.9517,34.9909,34.9517,34.9778,82300.0
2006-12-18 12:25:00,53.53,53.6,53.49,53.6,187800.0,34.9843,35.0301,34.9582,35.0301,187800.0
2006-12-18 12:30:00,53.6,53.67,53.6,53.66,144400.0,35.0301,35.0758,35.0301,35.0693,144400.0
2006-12-18 12:35:00,53.65,53.69,53.65,53.67,79600.0,35.0628,35.0889,35.0628,35.0758,79600.0
2006-12-18 12:40:00,53.67,53.71,53.66,53.71,134700.0,35.0758,35.102,35.0693,35.102,134700.0
2006-12-18 12:45:00,53.7,53.74,53.7,53.74,177900.0,35.0954,35.1216,35.0954,35.1216,177900.0
2006-12-18 12:50:00,53.74,53.74,53.71,53.72,79900.0,35.1216,35.1216,35.102,35.1085,79900.0
2006-12-18 12:55:00,53.72,53.73,53.7,53.71,87300.0,35.1085,35.115,35.0954,35.102,87300.0
2006-12-18 13:00:00,53.71,53.72,53.65,53.68,179100.0,35.102,35.1085,35.0628,35.0824,179100.0
2006-12-18 13:05:00,53.68,53.68,53.63,53.66,103200.0,35.0824,35.0824,35.0497,35.0693,103200.0
2006-12-18 13:10:00,53.66,53.67,53.65,53.65,84100.0,35.0693,35.0758,35.0628,35.0628,84100.0
2006-12-18 13:15:00,53.66,53.67,53.65,53.67,49200.0,35.0693,35.0758,35.0628,35.0758,49200.0
2006-12-18 13:20:00,53.67,53.71,53.65,53.66,130700.0,35.0758,35.102,35.0628,35.0693,130700.0
2006-12-18 13:25:00,53.66,53.67,53.65,53.67,56400.0,35.0693,35.0758,35.0628,35.0758,56400.0
2006-12-18 13:30:00,53.66,53.68,53.66,53.66,52900.0,35.0693,35.0824,35.0693,35.0693,52900.0
2006-12-18 13:35:00,53.66,53.67,53.65,53.65,59200.0,35.0693,35.0758,35.0628,35.0628,59200.0
2006-12-18 13:40:00,53.65,53.66,53.65,53.66,54500.0,35.0628,35.0693,35.0628,35.0693,54500.0
2006-12-18 13:45:00,53.65,53.68,53.65,53.66,173100.0,35.0628,35.0824,35.0628,35.0693,173100.0
2006-12-18 13:50:00,53.66,53.67,53.65,53.66,51800.0,35.0693,35.0758,35.0628,35.0693,51800.0
2006-12-18 13:55:00,53.66,53.67,53.65,53.66,87500.0,35.0693,35.0758,35.0628,35.0693,87500.0
2006-12-18 14:00:00,53.65,53.67,53.64,53.64,107100.0,35.0628,35.0758,35.0562,35.0562,107100.0
2006-12-18 14:05:00,53.64,53.65,53.6,53.6,142500.0,35.0562,35.0628,35.0301,35.0301,142500.0
2006-12-18 14:10:00,53.61,53.63,53.57,53.61,135200.0,35.0366,35.0497,35.0105,35.0366,135200.0
2006-12-18 14:15:00,53.61,53.61,53.56,53.6,70600.0,35.0366,35.0366,35.0039,35.0301,70600.0
2006-12-18 14:20:00,53.59,53.62,53.58,53.59,102200.0,35.0235,35.0432,35.017,35.0235,102200.0
2006-12-18 14:25:00,53.59,53.61,53.57,53.6,107300.0,35.0235,35.0366,35.0105,35.0301,107300.0
2006-12-18 14:30:00,53.59,53.62,53.57,53.61,76500.0,35.0235,35.0432,35.0105,35.0366,76500.0
2006-12-18 14:35:00,53.62,53.65,53.59,53.62,110700.0,35.0432,35.0628,35.0235,35.0432,110700.0
2006-12-18 14:40:00,53.63,53.63,53.59,53.6,95500.0,35.0497,35.0497,35.0235,35.0301,95500.0
2006-12-18 14:45:00,53.6,53.61,53.57,53.58,94300.0,35.0301,35.0366,35.0105,35.017,94300.0
2006-12-18 14:50:00,53.58,53.64,53.57,53.6,155000.0,35.017,35.0562,35.0105,35.0301,155000.0
2006-12-18 14:55:00,53.61,53.68,53.61,53.67,104700.0,35.0366,35.0824,35.0366,35.0758,104700.0
2006-12-18 15:00:00,53.67,53.68,53.65,53.68,133000.0,35.0758,35.0824,35.0628,35.0824,133000.0
2006-12-18 15:05:00,53.68,53.72,53.66,53.72,189300.0,35.0824,35.1085,35.0693,35.1085,189300.0
2006-12-18 15:10:00,53.72,53.74,53.7,53.7,123200.0,35.1085,35.1216,35.0954,35.0954,123200.0
2006-12-18 15:15:00,53.7,53.71,53.65,53.7,173300.0,35.0954,35.102,35.0628,35.0954,173300.0
2006-12-18 15:20:00,53.69,53.74,53.69,53.74,158900.0,35.0889,35.1216,35.0889,35.1216,158900.0
2006-12-18 15:25:00,53.73,53.75,53.69,53.73,184700.0,35.115,35.1281,35.0889,35.115,184700.0
2006-12-18 15:30:00,53.73,53.77,53.62,53.63,399500.0,35.115,35.1412,35.0432,35.0497,399500.0
2006-12-18 15:35:00,53.63,53.72,53.61,53.72,181300.0,35.0497,35.1085,35.0366,35.1085,181300.0
2006-12-18 15:40:00,53.72,53.73,53.66,53.66,246500.0,35.1085,35.115,35.0693,35.0693,246500.0
2006-12-18 15:45:00,53.66,53.68,53.65,53.66,309900.0,35.0693,35.0824,35.0628,35.0693,309900.0
2006-12-18 15:50:00,53.67,53.68,53.63,53.64,270800.0,35.0758,35.0824,35.0497,35.0562,270800.0
2006-12-18 15:55:00,53.63,53.67,53.6,53.67,331100.0,35.0497,35.0758,35.0301,35.0758,331100.0
2006-12-19 09:30:00,53.42,53.67,53.4,53.66,447200.0,34.9124,35.0758,34.8994,35.0693,447200.0
2006-12-19 09:35:00,53.67,53.75,53.61,53.66,244800.0,35.0758,35.1281,35.0366,35.0693,244800.0
2006-12-19 09:40:00,53.67,53.83,53.64,53.8,186300.0,35.0758,35.1804,35.0562,35.1608,186300.0
2006-12-19 09:45:00,53.8,53.83,53.78,53.79,154300.0,35.1608,35.1804,35.1477,35.1543,154300.0
2006-12-19 09:50:00,53.78,53.83,53.75,53.83,176500.0,35.1477,35.1804,35.1281,35.1804,176500.0
2006-12-19 09:55:00,53.83,53.89,53.81,53.87,176800.0,35.1804,35.2196,35.1673,35.2065,176800.0
2006-12-19 10:00:00,53.87,53.88,53.8,53.8,98200.0,35.2065,35.2131,35.1608,35.1608,98200.0
2006-12-19 10:05:00,53.8,53.88,53.8,53.84,177000.0,35.1608,35.2131,35.1608,35.1869,177000.0
2006-12-19 10:10:00,53.83,53.87,53.82,53.84,94900.0,35.1804,35.2065,35.1739,35.1869,94900.0
2006-12-19 10:15:00,53.84,53.88,53.81,53.81,67400.0,35.1869,35.2131,35.1673,35.1673,67400.0
2006-12-19 10:20:00,53.82,53.82,53.77,53.8,75800.0,35.1739,35.1739,35.1412,35.1608,75800.0
2006-12-19 10:25:00,53.8,53.87,53.79,53.85,119500.0,35.1608,35.2065,35.1543,35.1935,119500.0
2006-12-19 10:30:00,53.85,53.88,53.83,53.86,102000.0,35.1935,35.2131,35.1804,35.2,102000.0
2006-12-19 10:35:00,53.87,53.89,53.85,53.85,99900.0,35.2065,35.2196,35.1935,35.1935,99900.0
2006-12-19 10:40:00,53.86,53.86,53.78,53.78,182700.0,35.2,35.2,35.1477,35.1477,182700.0
2006-12-19 10:45:00,53.79,53.84,53.77,53.81,106000.0,35.1543,35.1869,35.1412,35.1673,106000.0
2006-12-19 10:50:00,53.82,53.82,53.75,53.77,108300.0,35.1739,35.1739,35.1281,35.1412,108300.0
2006-12-19 10:55:00,53.77,53.83,53.72,53.77,173200.0,35.1412,35.1804,35.1085,35.1412,173200.0
2006-12-19 11:00:00,53.76,53.84,53.76,53.82,72800.0,35.1346,35.1869,35.1346,35.1739,72800.0
2006-12-19 11:05:00,53.8,53.81,53.75,53.76,75900.0,35.1608,35.1673,35.1281,35.1346,75900.0
2006-12-19 11:10:00,53.76,53.83,53.72,53.8,170300.0,35.1346,35.1804,35.1085,35.1608,170300.0
2006-12-19 11:15:00,53.81,53.83,53.76,53.8,94700.0,35.1673,35.1804,35.1346,35.1608,94700.0
2006-12-19 11:20:00,53.8,53.83,53.78,53.8,118900.0,35.1608,35.1804,35.1477,35.1608,118900.0
2006-12-19 11:25:00,53.8,53.8,53.75,53.77,76600.0,35.1608,35.1608,35.1281,35.1412,76600.0
2006-12-19 11:30:00,53.76,53.8,53.72,53.73,152500.0,35.1346,35.1608,35.1085,35.115,152500.0
2006-12-19 11:35:00,53.73,53.74,53.65,53.67,200400.0,35.115,35.1216,35.0628,35.0758,200400.0
2006-12-19 11:40:00,53.68,53.73,53.65,53.7,120200.0,35.0824,35.115,35.0628,35.0954,120200.0
2006-12-19 11:45:00,53.7,53.72,53.65,53.72,71000.0,35.0954,35.1085,35.0628,35.1085,71000.0
2006-12-19 11:50:00,53.7,53.73,53.62,53.63,57800.0,35.0954,35.115,35.0432,35.0497,57800.0
2006-12-19 11:55:00,53.63,53.63,53.6,53.62,76900.0,35.0497,35.0497,35.0301,35.0432,76900.0
2006-12-19 12:00:00,53.62,53.64,53.58,53.6,156900.0,35.0432,35.0562,35.017,35.0301,156900.0
2006-12-19 12:05:00,53.61,53.61,53.57,53.57,89700.0,35.0366,35.0366,35.0105,35.0105,89700.0
2006-12-19 12:10:00,53.57,53.61,53.55,53.59,44000.0,35.0105,35.0366,34.9974,35.0235,44000.0
2006-12-19 12:15:00,53.58,53.59,53.52,53.52,76200.0,35.017,35.0235,34.9778,34.9778,76200.0
2006-12-19 12:20:00,53.52,53.55,53.52,53.55,52800.0,34.9778,34.9974,34.9778,34.9974,52800.0
2006-12-19 12:25:00,53.54,53.58,53.53,53.57,57300.0,34.9909,35.017,34.9843,35.0105,57300.0
2006-12-19 12:30:00,53.56,53.61,53.56,53.59,119200.0,35.0039,35.0366,35.0039,35.0235,119200.0
2006-12-19 12:35:00,53.59,53.62,53.54,53.56,120800.0,35.0235,35.0432,34.9909,35.0039,120800.0
2006-12-19 12:40:00,53.55,53.58,53.52,53.52,79300.0,34.9974,35.017,34.9778,34.9778,79300.0
2006-12-19 12:45:00,53.53,53.54,53.52,53.53,27700.0,34.9843,34.9909,34.9778,34.9843,27700.0
2006-12-19 12:50:00,53.52,53.59,53.52,53.53,73800.0,34.9778,35.0235,34.9778,34.9843,73800.0
2006-12-19 12:55:00,53.54,53.54,53.52,53.53,44000.0,34.9909,34.9909,34.9778,34.9843,44000.0
2006-12-19 13:00:00,53.52,53.55,53.52,53.55,33300.0,34.9778,34.9974,34.9778,34.9974,33300.0
2006-12-19 13:05:00,53.55,53.55,53.54,53.54,63300.0,34.9974,34.9974,34.9909,34.9909,63300.0
2006-12-19 13:10:00,53.54,53.55,53.52,53.54,56200.0,34.9909,34.9974,34.9778,34.9909,56200.0
2006-12-19 13:15:00,53.54,53.55,53.52,53.53,58900.0,34.9909,34.9974,34.9778,34.9843,58900.0
2006-12-19 13:20:00,53.53,53.53,53.52,53.52,23600.0,34.9843,34.9843,34.9778,34.9778,23600.0
2006-12-19 13:25:00,53.53,53.53,53.5,53.5,89300.0,34.9843,34.9843,34.9647,34.9647,89300.0
2006-12-19 13:30:00,53.5,53.51,53.5,53.5,46100.0,34.9647,34.9713,34.9647,34.9647,46100.0
2006-12-19 13:35:00,53.5,53.51,53.47,53.47,49300.0,34.9647,34.9713,34.9451,34.9451,49300.0
2006-12-19 13:40:00,53.47,53.56,53.47,53.55,102600.0,34.9451,35.0039,34.9451,34.9974,102600.0
2006-12-19 13:45:00,53.55,53.65,53.54,53.58,87600.0,34.9974,35.0628,34.9909,35.017,87600.0
2006-12-19 13:50:00,53.57,53.58,53.54,53.54,44300.0,35.0105,35.017,34.9909,34.9909,44300.0
2006-12-19 13:55:00,53.55,53.64,53.54,53.62,114700.0,34.9974,35.0562,34.9909,35.0432,114700.0
2006-12-19 14:00:00,53.62,53.71,53.6,53.69,121900.0,35.0432,35.102,35.0301,35.0889,121900.0
2006-12-19 14:05:00,53.69,53.86,53.69,53.71,166000.0,35.0889,35.2,35.0889,35.102,166000.0
2006-12-19 14:10:00,53.71,53.73,53.69,53.69,80200.0,35.102,35.115,35.0889,35.0889,80200.0
2006-12-19 14:15:00,53.69,53.7,53.58,53.59,89300.0,35.0889,35.0954,35.017,35.0235,89300.0
2006-12-19 14:20:00,53.6,53.6,53.54,53.59,119400.0,35.0301,35.0301,34.9909,35.0235,119400.0
2006-12-19 14:25:00,53.58,53.64,53.57,53.61,186600.0,35.017,35.0562,35.0105,35.0366,186600.0
2006-12-19 14:30:00,53.61,53.62,53.58,53.6,100100.0,35.0366,35.0432,35.017,35.0301,100100.0
2006-12-19 14:35:00,53.6,53.63,53.58,53.59,139500.0,35.0301,35.0497,35.017,35.0235,139500.0
2006-12-19 14:40:00,53.6,53.62,53.58,53.6,72800.0,35.0301,35.0432,35.017,35.0301,72800.0
2006-12-19 14:45:00,53.6,53.61,53.58,53.59,97300.0,35.0301,35.0366,35.017,35.0235,97300.0
2006-12-19 14:50:00,53.59,53.66,53.58,53.66,103800.0,35.0235,35.0693,35.017,35.0693,103800.0
2006-12-19 14:55:00,53.66,53.67,53.63,53.64,66200.0,35.0693,35.0758,35.0497,35.0562,66200.0
2006-12-19 15:00:00,53.63,53.66,53.61,53.63,110700.0,35.0497,35.0693,35.0366,35.0497,110700.0
2006-12-19 15:05:00,53.63,53.7,53.61,53.69,141000.0,35.0497,35.0954,35.0366,35.0889,141000.0
2006-12-19 15:10:00,53.69,53.81,53.68,53.77,124100.0,35.0889,35.1673,35.0824,35.1412,124100.0
2006-12-19 15:15:00,53.77,53.78,53.67,53.71,126900.0,35.1412,35.1477,35.0758,35.102,126900.0
2006-12-19 15:20:00,53.7,53.71,53.67,53.67,86500.0,35.0954,35.102,35.0758,35.0758,86500.0
2006-12-19 15:25:00,53.68,53.76,53.68,53.68,137000.0,35.0824,35.1346,35.0824,35.0824,137000.0
2006-12-19 15:30:00,53.69,53.7,53.67,53.67,87400.0,35.0889,35.0954,35.0758,35.0758,87400.0
2006-12-19 15:35:00,53.67,53.68,53.66,53.66,111900.0,35.0758,35.0824,35.0693,35.0693,111900.0
2006-12-19 15:40:00,53.66,53.67,53.64,53.64,114900.0,35.0693,35.0758,35.0562,35.0562,114900.0
2006-12-19 15:45:00,53.64,53.65,53.61,53.63,194400.0,35.0562,35.0628,35.0366,35.0497,194400.0
2006-12-19 15:50:00,53.62,53.67,53.62,53.63,174600.0,35.0432,35.0758,35.0432,35.0497,174600.0
2006-12-19 15:55:00,53.64,53.66,53.58,53.61,296100.0,35.0562,35.0693,35.017,35.0366,296100.0
2006-12-20 09:30:00,53.7,53.75,53.6,53.71,372700.0,35.0954,35.1281,35.0301,35.102,372700.0
2006-12-20 09:35:00,53.71,53.72,53.69,53.71,135400.0,35.102,35.1085,35.0889,35.102,135400.0
2006-12-20 09:40:00,53.71,53.72,53.69,53.71,105800.0,35.102,35.1085,35.0889,35.102,105800.0
2006-12-20 09:45:00,53.71,53.72,53.64,53.71,122100.0,35.102,35.1085,35.0562,35.102,122100.0
2006-12-20 09:50:00,53.73,53.73,53.65,53.67,80200.0,35.115,35.115,35.0628,35.0758,80200.0
2006-12-20 09:55:00,53.67,53.72,53.65,53.68,71800.0,35.0758,35.1085,35.0628,35.0824,71800.0
2006-12-20 10:00:00,53.68,53.79,53.68,53.76,109400.0,35.0824,35.1543,35.0824,35.1346,109400.0
2006-12-20 10:05:00,53.76,53.78,53.66,53.71,103100.0,35.1346,35.1477,35.0693,35.102,103100.0
2006-12-20 10:10:00,53.71,53.76,53.69,53.74,90600.0,35.102,35.1346,35.0889,35.1216,90600.0
2006-12-20 10:15:00,53.73,53.75,53.7,53.72,74300.0,35.115,35.1281,35.0954,35.1085,74300.0
2006-12-20 10:20:00,53.73,53.75,53.67,53.71,71100.0,35.115,35.1281,35.0758,35.102,71100.0
2006-12-20 10:25:00,53.71,53.72,53.67,53.67,60300.0,35.102,35.1085,35.0758,35.0758,60300.0
2006-12-20 10:30:00,53.68,53.74,53.6,53.6,131600.0,35.0824,35.1216,35.0301,35.0301,131600.0
2006-12-20 10:35:00,53.61,53.67,53.6,53.65,48000.0,35.0366,35.0758,35.0301,35.0628,48000.0
2006-12-20 10:40:00,53.65,53.68,53.64,53.66,54400.0,35.0628,35.0824,35.0562,35.0693,54400.0
2006-12-20 10:45:00,53.67,53.68,53.64,53.67,102200.0,35.0758,35.0824,35.0562,35.0758,102200.0
2006-12-20 10:50:00,53.66,53.72,53.65,53.68,250000.0,35.0693,35.1085,35.0628,35.0824,250000.0
2006-12-20 10:55:00,53.67,53.67,53.61,53.62,113700.0,35.0758,35.0758,35.0366,35.0432,113700.0
2006-12-20 11:00:00,53.62,53.63,53.6,53.62,154000.0,35.0432,35.0497,35.0301,35.0432,154000.0
2006-12-20 11:05:00,53.62,53.63,53.59,53.6,214600.0,35.0432,35.0497,35.0235,35.0301,214600.0
2006-12-20 11:10:00,53.6,53.6,53.55,53.55,57900.0,35.0301,35.0301,34.9974,34.9974,57900.0
2006-12-20 11:15:00,53.56,53.56,53.5,53.52,104100.0,35.0039,35.0039,34.9647,34.9778,104100.0
2006-12-20 11:20:00,53.51,53.52,53.43,53.47,155000.0,34.9713,34.9778,34.919,34.9451,155000.0
2006-12-20 11:25:00,53.47,53.47,53.42,53.44,112800.0,34.9451,34.9451,34.9124,34.9255,112800.0
2006-12-20 11:30:00,53.44,53.46,53.43,53.44,61900.0,34.9255,34.9386,34.919,34.9255,61900.0
2006-12-20 11:35:00,53.43,53.47,53.43,53.47,50400.0,34.919,34.9451,34.919,34.9451,50400.0
2006-12-20 11:40:00,53.47,53.48,53.45,53.47,87300.0,34.9451,34.9517,34.9321,34.9451,87300.0
2006-12-20 11:45:00,53.47,53.58,53.47,53.56,156900.0,34.9451,35.017,34.9451,35.0039,156900.0
2006-12-20 11:50:00,53.58,53.62,53.57,53.59,74700.0,35.017,35.0432,35.0105,35.0235,74700.0
2006-12-20 11:55:00,53.59,53.61,53.58,53.59,45000.0,35.0235,35.0366,35.017,35.0235,45000.0
2006-12-20 12:00:00,53.6,53.6,53.56,53.56,47600.0,35.0301,35.0301,35.0039,35.0039,47600.0
2006-12-20 12:05:00,53.56,53.6,53.55,53.6,101600.0,35.0039,35.0301,34.9974,35.0301,101600.0
2006-12-20 12:10:00,53.59,53.6,53.58,53.6,41900.0,35.0235,35.0301,35.017,35.0301,41900.0
2006-12-20 12:15:00,53.6,53.6,53.53,53.53,73800.0,35.0301,35.0301,34.9843,34.9843,73800.0
2006-12-20 12:20:00,53.53,53.54,53.51,53.51,75700.0,34.9843,34.9909,34.9713,34.9713,75700.0
2006-12-20 12:25:00,53.52,53.53,53.48,53.53,79200.0,34.9778,34.9843,34.9517,34.9843,79200.0
2006-12-20 12:30:00,53.54,53.61,53.53,53.56,96000.0,34.9909,35.0366,34.9843,35.0039,96000.0
2006-12-20 12:35:00,53.56,53.57,53.54,53.55,116400.0,35.0039,35.0105,34.9909,34.9974,116400.0
2006-12-20 12:40:00,53.56,53.57,53.54,53.54,37600.0,35.0039,35.0105,34.9909,34.9909,37600.0
2006-12-20 12:45:00,53.55,53.56,53.53,53.54,78800.0,34.9974,35.0039,34.9843,34.9909,78800.0
2006-12-20 12:50:00,53.55,53.57,53.51,53.57,49000.0,34.9974,35.0105,34.9713,35.0105,49000.0
2006-12-20 12:55:00,53.56,53.61,53.53,53.6,79500.0,35.0039,35.0366,34.9843,35.0301,79500.0
2006-12-20 13:00:00,53.6,53.62,53.56,53.59,67000.0,35.0301,35.0432,35.0039,35.0235,67000.0
2006-12-20 13:05:00,53.59,53.62,53.57,53.57,41600.0,35.0235,35.0432,35.0105,35.0105,41600.0
2006-12-20 13:10:00,53.57,53.58,53.52,53.55,97600.0,35.0105,35.017,34.9778,34.9974,97600.0
2006-12-20 13:15:00,53.55,53.58,53.54,53.56,32600.0,34.9974,35.017,34.9909,35.0039,32600.0
2006-12-20 13:20:00,53.55,53.55,53.5,53.51,42700.0,34.9974,34.9974,34.9647,34.9713,42700.0
2006-12-20 13:25:00,53.5,53.57,53.5,53.53,41100.0,34.9647,35.0105,34.9647,34.9843,41100.0
2006-12-20 13:30:00,53.53,53.55,53.51,53.52,59000.0,34.9843,34.9974,34.9713,34.9778,59000.0
2006-12-20 13:35:00,53.52,53.59,53.52,53.58,152500.0,34.9778,35.0235,34.9778,35.017,152500.0
2006-12-20 13:40:00,53.57,53.57,53.53,53.54,84500.0,35.0105,35.0105,34.9843,34.9909,84500.0
2006-12-20 13:45:00,53.54,53.55,53.53,53.55,175700.0,34.9909,34.9974,34.9843,34.9974,175700.0
2006-12-20 13:50:00,53.55,53.55,53.5,53.51,48200.0,34.9974,34.9974,34.9647,34.9713,48200.0
2006-12-20 13:55:00,53.51,53.54,53.51,53.52,22800.0,34.9713,34.9909,34.9713,34.9778,22800.0
2006-12-20 14:00:00,53.53,53.55,53.5,53.52,70800.0,34.9843,34.9974,34.9647,34.9778,70800.0
2006-12-20 14:05:00,53.52,53.52,53.48,53.48,124700.0,34.9778,34.9778,34.9517,34.9517,124700.0
2006-12-20 14:10:00,53.49,53.51,53.48,53.48,66900.0,34.9582,34.9713,34.9517,34.9517,66900.0
2006-12-20 14:15:00,53.48,53.52,53.44,53.52,98700.0,34.9517,34.9778,34.9255,34.9778,98700.0
2006-12-20 14:20:00,53.51,53.58,53.49,53.56,101000.0,34.9713,35.017,34.9582,35.0039,101000.0
2006-12-20 14:25:00,53.56,53.56,53.53,53.53,49000.0,35.0039,35.0039,34.9843,34.9843,49000.0
2006-12-20 14:30:00,53.53,53.56,53.48,53.51,87600.0,34.9843,35.0039,34.9517,34.9713,87600.0
2006-12-20 14:35:00,53.51,53.52,53.49,53.51,32900.0,34.9713,34.9778,34.9582,34.9713,32900.0
2006-12-20 14:40:00,53.51,53.54,53.5,53.54,64500.0,34.9713,34.9909,34.9647,34.9909,64500.0
2006-12-20 14:45:00,53.54,53.57,53.5,53.57,177600.0,34.9909,35.0105,34.9647,35.0105,177600.0
2006-12-20 14:50:00,53.56,53.57,53.54,53.56,31000.0,35.0039,35.0105,34.9909,35.0039,31000.0
2006-12-20 14:55:00,53.57,53.59,53.55,53.56,66100.0,35.0105,35.0235,34.9974,35.0039,66100.0
2006-12-20 15:00:00,53.56,53.58,53.53,53.55,43200.0,35.0039,35.017,34.9843,34.9974,43200.0
2006-12-20 15:05:00,53.55,53.62,53.54,53.61,115500.0,34.9974,35.0432,34.9909,35.0366,115500.0
2006-12-20 15:10:00,53.62,53.71,53.6,53.68,183900.0,35.0432,35.102,35.0301,35.0824,183900.0
2006-12-20 15:15:00,53.67,53.7,53.62,53.66,106200.0,35.0758,35.0954,35.0432,35.0693,106200.0
2006-12-20 15:20:00,53.66,53.67,53.64,53.65,102900.0,35.0693,35.0758,35.0562,35.0628,102900.0
2006-12-20 15:25:00,53.65,53.66,53.62,53.64,107500.0,35.0628,35.0693,35.0432,35.0562,107500.0
2006-12-20 15:30:00,53.65,53.68,53.64,53.66,121200.0,35.0628,35.0824,35.0562,35.0693,121200.0
2006-12-20 15:35:00,53.67,53.68,53.65,53.67,137100.0,35.0758,35.0824,35.0628,35.0758,137100.0
2006-12-20 15:40:00,53.67,53.68,53.63,53.64,143100.0,35.0758,35.0824,35.0497,35.0562,143100.0
2006-12-20 15:45:00,53.64,53.71,53.63,53.68,127100.0,35.0562,35.102,35.0497,35.0824,127100.0
2006-12-20 15:50:00,53.69,53.71,53.66,53.68,191300.0,35.0889,35.102,35.0693,35.0824,191300.0
2006-12-20 15:55:00,53.68,53.7,53.66,53.68,156100.0,35.0824,35.0954,35.0693,35.0824,156100.0
2006-12-21 09:30:00,53.89,54.01,53.89,53.97,509200.0,35.2196,35.298,35.2196,35.2719,509200.0
2006-12-21 09:35:00,53.97,53.98,53.92,53.92,185200.0,35.2719,35.2784,35.2392,35.2392,185200.0
2006-12-21 09:40:00,53.92,53.99,53.91,53.97,215700.0,35.2392,35.285,35.2327,35.2719,215700.0
2006-12-21 09:45:00,53.97,53.99,53.95,53.98,133000.0,35.2719,35.285,35.2588,35.2784,133000.0
2006-12-21 09:50:00,53.98,53.99,53.91,53.94,139000.0,35.2784,35.285,35.2327,35.2523,139000.0
2006-12-21 09:55:00,53.94,53.95,53.92,53.95,84300.0,35.2523,35.2588,35.2392,35.2588,84300.0
2006-12-21 10:00:00,53.94,53.98,53.93,53.95,154100.0,35.2523,35.2784,35.2458,35.2588,154100.0
2006-12-21 10:05:00,53.96,53.98,53.94,53.98,79600.0,35.2654,35.2784,35.2523,35.2784,79600.0
2006-12-21 10:10:00,53.98,53.98,53.92,53.95,112300.0,35.2784,35.2784,35.2392,35.2588,112300.0
2006-12-21 10:15:00,53.96,53.96,53.94,53.95,93000.0,35.2654,35.2654,35.2523,35.2588,93000.0
2006-12-21 10:20:00,53.96,53.96,53.91,53.92,74400.0,35.2654,35.2654,35.2327,35.2392,74400.0
2006-12-21 10:25:00,53.92,53.95,53.9,53.91,192500.0,35.2392,35.2588,35.2261,35.2327,192500.0
2006-12-21 10:30:00,53.91,53.95,53.9,53.94,125700.0,35.2327,35.2588,35.2261,35.2523,125700.0
2006-12-21 10:35:00,53.93,53.95,53.93,53.93,80900.0,35.2458,35.2588,35.2458,35.2458,80900.0
2006-12-21 10:40:00,53.94,53.98,53.93,53.95,112500.0,35.2523,35.2784,35.2458,35.2588,112500.0
2006-12-21 10:45:00,53.96,53.97,53.95,53.96,102900.0,35.2654,35.2719,35.2588,35.2654,102900.0
2006-12-21 10:50:00,53.96,53.99,53.95,53.97,98500.0,35.2654,35.285,35.2588,35.2719,98500.0
2006-12-21 10:55:00,53.97,53.97,53.95,53.95,75600.0,35.2719,35.2719,35.2588,35.2588,75600.0
2006-12-21 11:00:00,53.95,53.96,53.94,53.95,66000.0,35.2588,35.2654,35.2523,35.2588,66000.0
2006-12-21 11:05:00,53.95,53.95,53.93,53.93,71500.0,35.2588,35.2588,35.2458,35.2458,71500.0
2006-12-21 11:10:00,53.94,53.98,53.93,53.97,102600.0,35.2523,35.2784,35.2458,35.2719,102600.0
2006-12-21 11:15:00,53.97,53.98,53.93,53.93,100700.0,35.2719,35.2784,35.2458,35.2458,100700.0
2006-12-21 11:20:00,53.93,53.96,53.9,53.95,237500.0,35.2458,35.2654,35.2261,35.2588,237500.0
2006-12-21 11:25:00,53.96,53.96,53.89,53.9,71300.0,35.2654,35.2654,35.2196,35.2261,71300.0
2006-12-21 11:30:00,53.9,53.9,53.86,53.88,133400.0,35.2261,35.2261,35.2,35.2131,133400.0
2006-12-21 11:35:00,53.88,53.89,53.84,53.84,136600.0,35.2131,35.2196,35.1869,35.1869,136600.0
2006-12-21 11:40:00,53.85,53.87,53.84,53.87,233700.0,35.1935,35.2065,35.1869,35.2065,233700.0
2006-12-21 11:45:00,53.86,53.87,53.81,53.84,257000.0,35.2,35.2065,35.1673,35.1869,257000.0
2006-12-21 11:50:00,53.84,53.84,53.77,53.79,103800.0,35.1869,35.1869,35.1412,35.1543,103800.0
2006-12-21 11:55:00,53.8,53.81,53.77,53.77,155100.0,35.1608,35.1673,35.1412,35.1412,155100.0
2006-12-21 12:00:00,53.77,53.78,53.66,53.77,235500.0,35.1412,35.1477,35.0693,35.1412,235500.0
2006-12-21 12:05:00,53.77,53.77,53.66,53.69,89900.0,35.1412,35.1412,35.0693,35.0889,89900.0
2006-12-21 12:10:00,53.69,53.69,53.64,53.65,84200.0,35.0889,35.0889,35.0562,35.0628,84200.0
2006-12-21 12:15:00,53.65,53.66,53.58,53.58,112000.0,35.0628,35.0693,35.017,35.017,112000.0
2006-12-21 12:20:00,53.59,53.63,53.58,53.62,153100.0,35.0235,35.0497,35.017,35.0432,153100.0
2006-12-21 12:25:00,53.62,53.62,53.56,53.62,64500.0,35.0432,35.0432,35.0039,35.0432,64500.0
2006-12-21 12:30:00,53.63,53.65,53.57,53.58,90000.0,35.0497,35.0628,35.0105,35.017,90000.0
2006-12-21 12:35:00,53.59,53.59,53.52,53.59,183500.0,35.0235,35.0235,34.9778,35.0235,183500.0
2006-12-21 12:40:00,53.59,53.66,53.59,53.6,116300.0,35.0235,35.0693,35.0235,35.0301,116300.0
2006-12-21 12:45:00,53.6,53.62,53.55,53.56,73800.0,35.0301,35.0432,34.9974,35.0039,73800.0
2006-12-21 12:50:00,53.57,53.6,53.56,53.59,54800.0,35.0105,35.0301,35.0039,35.0235,54800.0
2006-12-21 12:55:00,53.58,53.6,53.52,53.53,86800.0,35.017,35.0301,34.9778,34.9843,86800.0
2006-12-21 13:00:00,53.52,53.56,53.49,53.53,115300.0,34.9778,35.0039,34.9582,34.9843,115300.0
2006-12-21 13:05:00,53.54,53.57,53.53,53.55,69000.0,34.9909,35.0105,34.9843,34.9974,69000.0
2006-12-21 13:10:00,53.56,53.58,53.53,53.57,86400.0,35.0039,35.017,34.9843,35.0105,86400.0
2006-12-21 13:15:00,53.56,53.58,53.54,53.55,61000.0,35.0039,35.017,34.9909,34.9974,61000.0
2006-12-21 13:20:00,53.55,53.57,53.54,53.55,51700.0,34.9974,35.0105,34.9909,34.9974,51700.0
2006-12-21 13:25:00,53.55,53.6,53.53,53.6,78200.0,34.9974,35.0301,34.9843,35.0301,78200.0
2006-12-21 13:30:00,53.6,53.67,53.57,53.6,140000.0,35.0301,35.0758,35.0105,35.0301,140000.0
2006-12-21 13:35:00,53.61,53.65,53.59,53.63,67700.0,35.0366,35.0628,35.0235,35.0497,67700.0
2006-12-21 13:40:00,53.62,53.65,53.6,53.63,32800.0,35.0432,35.0628,35.0301,35.0497,32800.0
2006-12-21 13:45:00,53.62,53.63,53.59,53.59,67400.0,35.0432,35.0497,35.0235,35.0235,67400.0
2006-12-21 13:50:00,53.6,53.64,53.57,53.57,85600.0,35.0301,35.0562,35.0105,35.0105,85600.0
2006-12-21 13:55:00,53.58,53.61,53.55,53.55,95200.0,35.017,35.0366,34.9974,34.9974,95200.0
2006-12-21 14:00:00,53.55,53.57,53.51,53.55,64800.0,34.9974,35.0105,34.9713,34.9974,64800.0
2006-12-21 14:05:00,53.55,53.56,53.52,53.54,78300.0,34.9974,35.0039,34.9778,34.9909,78300.0
2006-12-21 14:10:00,53.54,53.56,53.53,53.53,70200.0,34.9909,35.0039,34.9843,34.9843,70200.0
2006-12-21 14:15:00,53.53,53.54,53.49,53.51,123900.0,34.9843,34.9909,34.9582,34.9713,123900.0
2006-12-21 14:20:00,53.51,53.57,53.49,53.56,123500.0,34.9713,35.0105,34.9582,35.0039,123500.0
2006-12-21 14:25:00,53.57,53.61,53.55,53.6,115100.0,35.0105,35.0366,34.9974,35.0301,115100.0
2006-12-21 14:30:00,53.6,53.62,53.59,53.6,99600.0,35.0301,35.0432,35.0235,35.0301,99600.0
2006-12-21 14:35:00,53.6,53.61,53.57,53.59,58600.0,35.0301,35.0366,35.0105,35.0235,58600.0
2006-12-21 14:40:00,53.59,53.59,53.53,53.55,164200.0,35.0235,35.0235,34.9843,34.9974,164200.0
2006-12-21 14:45:00,53.54,53.55,53.5,53.52,140300.0,34.9909,34.9974,34.9647,34.9778,140300.0
2006-12-21 14:50:00,53.52,53.54,53.49,53.52,146700.0,34.9778,34.9909,34.9582,34.9778,146700.0
2006-12-21 14:55:00,53.52,53.55,53.51,53.53,77600.0,34.9778,34.9974,34.9713,34.9843,77600.0
2006-12-21 15:00:00,53.53,53.55,53.52,53.53,83700.0,34.9843,34.9974,34.9778,34.9843,83700.0
2006-12-21 15:05:00,53.53,53.55,53.51,53.52,83800.0,34.9843,34.9974,34.9713,34.9778,83800.0
2006-12-21 15:10:00,53.53,53.6,53.53,53.6,156900.0,34.9843,35.0301,34.9843,35.0301,156900.0
2006-12-21 15:15:00,53.6,53.6,53.56,53.58,75600.0,35.0301,35.0301,35.0039,35.017,75600.0
2006-12-21 15:20:00,53.57,53.58,53.53,53.54,109700.0,35.0105,35.017,34.9843,34.9909,109700.0
2006-12-21 15:25:00,53.54,53.55,53.52,53.53,85900.0,34.9909,34.9974,34.9778,34.9843,85900.0
2006-12-21 15:30:00,53.53,53.53,53.5,53.51,125700.0,34.9843,34.9843,34.9647,34.9713,125700.0
2006-12-21 15:35:00,53.52,53.54,53.5,53.52,132700.0,34.9778,34.9909,34.9647,34.9778,132700.0
2006-12-21 15:40:00,53.53,53.53,53.45,53.47,178500.0,34.9843,34.9843,34.9321,34.9451,178500.0
2006-12-21 15:45:00,53.47,53.47,53.43,53.45,170800.0,34.9451,34.9451,34.919,34.9321,170800.0
2006-12-21 15:50:00,53.46,53.57,53.45,53.56,358000.0,34.9386,35.0105,34.9321,35.0039,358000.0
2006-12-21 15:55:00,53.55,53.58,53.52,53.52,177800.0,34.9974,35.017,34.9778,34.9778,177800.0
2006-12-22 09:30:00,53.64,53.66,53.51,53.54,337600.0,35.0562,35.0693,34.9713,34.9909,337600.0
2006-12-22 09:35:00,53.52,53.54,53.39,53.45,120600.0,34.9778,34.9909,34.8928,34.9321,120600.0
2006-12-22 09:40:00,53.44,53.44,53.25,53.33,172300.0,34.9255,34.9255,34.8013,34.8536,172300.0
2006-12-22 09:45:00,53.33,53.4,53.28,53.32,128800.0,34.8536,34.8994,34.8209,34.8471,128800.0
2006-12-22 09:50:00,53.3,53.35,53.2,53.25,153300.0,34.834,34.8667,34.7687,34.8013,153300.0
2006-12-22 09:55:00,53.26,53.27,53.21,53.26,88900.0,34.8079,34.8144,34.7752,34.8079,88900.0
2006-12-22 10:00:00,53.27,53.32,53.2,53.21,178700.0,34.8144,34.8471,34.7687,34.7752,178700.0
2006-12-22 10:05:00,53.21,53.32,53.21,53.24,116500.0,34.7752,34.8471,34.7752,34.7948,116500.0
2006-12-22 10:10:00,53.25,53.29,53.2,53.26,91300.0,34.8013,34.8275,34.7687,34.8079,91300.0
2006-12-22 10:15:00,53.26,53.31,53.25,53.3,63000.0,34.8079,34.8406,34.8013,34.834,63000.0
2006-12-22 10:20:00,53.31,53.37,53.3,53.33,101700.0,34.8406,34.8798,34.834,34.8536,101700.0
2006-12-22 10:25:00,53.33,53.49,53.33,53.47,109000.0,34.8536,34.9582,34.8536,34.9451,109000.0
2006-12-22 10:30:00,53.47,53.5,53.42,53.43,75000.0,34.9451,34.9647,34.9124,34.919,75000.0
2006-12-22 10:35:00,53.42,53.46,53.41,53.42,121500.0,34.9124,34.9386,34.9059,34.9124,121500.0
2006-12-22 10:40:00,53.42,53.47,53.4,53.43,94300.0,34.9124,34.9451,34.8994,34.919,94300.0
2006-12-22 10:45:00,53.43,53.43,53.33,53.36,143000.0,34.919,34.919,34.8536,34.8732,143000.0
2006-12-22 10:50:00,53.37,53.4,53.36,53.38,97200.0,34.8798,34.8994,34.8732,34.8863,97200.0
2006-12-22 10:55:00,53.38,53.38,53.34,53.35,131100.0,34.8863,34.8863,34.8602,34.8667,131100.0
2006-12-22 11:00:00,53.36,53.36,53.3,53.33,143700.0,34.8732,34.8732,34.834,34.8536,143700.0
2006-12-22 11:05:00,53.32,53.33,53.32,53.32,107500.0,34.8471,34.8536,34.8471,34.8471,107500.0
2006-12-22 11:10:00,53.32,53.33,53.24,53.25,142600.0,34.8471,34.8536,34.7948,34.8013,142600.0
2006-12-22 11:15:00,53.25,53.26,53.21,53.25,139800.0,34.8013,34.8079,34.7752,34.8013,139800.0
2006-12-22 11:20:00,53.25,53.27,53.25,53.26,78200.0,34.8013,34.8144,34.8013,34.8079,78200.0
2006-12-22 11:25:00,53.26,53.27,53.22,53.23,111600.0,34.8079,34.8144,34.7817,34.7883,111600.0
2006-12-22 11:30:00,53.24,53.27,53.23,53.26,66300.0,34.7948,34.8144,34.7883,34.8079,66300.0
2006-12-22 11:35:00,53.27,53.3,53.26,53.28,86500.0,34.8144,34.834,34.8079,34.8209,86500.0
2006-12-22 11:40:00,53.28,53.29,53.25,53.25,60700.0,34.8209,34.8275,34.8013,34.8013,60700.0
2006-12-22 11:45:00,53.26,53.26,53.15,53.18,144000.0,34.8079,34.8079,34.736,34.7556,144000.0
2006-12-22 11:50:00,53.18,53.21,53.1,53.12,166700.0,34.7556,34.7752,34.7033,34.7164,166700.0
2006-12-22 11:55:00,53.13,53.15,53.11,53.12,90700.0,34.7229,34.736,34.7098,34.7164,90700.0
2006-12-22 12:00:00,53.1,53.12,53.08,53.09,166700.0,34.7033,34.7164,34.6902,34.6968,166700.0
2006-12-22 12:05:00,53.08,53.15,53.08,53.14,102600.0,34.6902,34.736,34.6902,34.7295,102600.0
2006-12-22 12:10:00,53.14,53.15,53.04,53.05,116200.0,34.7295,34.736,34.6641,34.6706,116200.0
2006-12-22 12:15:00,53.05,53.06,53.04,53.04,49000.0,34.6706,34.6772,34.6641,34.6641,49000.0
2006-12-22 12:20:00,53.05,53.07,53.04,53.07,64200.0,34.6706,34.6837,34.6641,34.6837,64200.0
2006-12-22 12:25:00,53.07,53.1,53.05,53.07,115000.0,34.6837,34.7033,34.6706,34.6837,115000.0
2006-12-22 12:30:00,53.07,53.07,53.04,53.07,175400.0,34.6837,34.6837,34.6641,34.6837,175400.0
2006-12-22 12:35:00,53.07,53.21,53.07,53.2,146300.0,34.6837,34.7752,34.6837,34.7687,146300.0
2006-12-22 12:40:00,53.2,53.25,53.19,53.24,60100.0,34.7687,34.8013,34.7621,34.7948,60100.0
2006-12-22 12:45:00,53.22,53.24,53.19,53.19,44100.0,34.7817,34.7948,34.7621,34.7621,44100.0
2006-12-22 12:50:00,53.19,53.2,53.15,53.16,65200.0,34.7621,34.7687,34.736,34.7425,65200.0
2006-12-22 12:55:00,53.16,53.21,53.16,53.19,51700.0,34.7425,34.7752,34.7425,34.7621,51700.0
2006-12-22 13:00:00,53.19,53.2,53.13,53.14,59800.0,34.7621,34.7687,34.7229,34.7295,59800.0
2006-12-22 13:05:00,53.15,53.15,53.08,53.09,45400.0,34.736,34.736,34.6902,34.6968,45400.0
2006-12-22 13:10:00,53.09,53.14,53.09,53.1,42800.0,34.6968,34.7295,34.6968,34.7033,42800.0
2006-12-22 13:15:00,53.11,53.12,53.1,53.12,43700.0,34.7098,34.7164,34.7033,34.7164,43700.0
2006-12-22 13:20:00,53.12,53.17,53.11,53.15,45900.0,34.7164,34.7491,34.7098,34.736,45900.0
2006-12-22 13:25:00,53.15,53.16,53.09,53.1,43900.0,34.736,34.7425,34.6968,34.7033,43900.0
2006-12-22 13:30:00,53.09,53.12,53.09,53.11,47800.0,34.6968,34.7164,34.6968,34.7098,47800.0
2006-12-22 13:35:00,53.11,53.16,53.11,53.14,36700.0,34.7098,34.7425,34.7098,34.7295,36700.0
2006-12-22 13:40:00,53.13,53.16,53.12,53.15,37500.0,34.7229,34.7425,34.7164,34.736,37500.0
2006-12-22 13:45:00,53.15,53.15,53.13,53.15,31800.0,34.736,34.736,34.7229,34.736,31800.0
2006-12-22 13:50:00,53.15,53.27,53.14,53.24,102100.0,34.736,34.8144,34.7295,34.7948,102100.0
2006-12-22 13:55:00,53.25,53.26,53.24,53.25,50700.0,34.8013,34.8079,34.7948,34.8013,50700.0
2006-12-22 14:00:00,53.26,53.26,53.18,53.21,91200.0,34.8079,34.8079,34.7556,34.7752,91200.0
2006-12-22 14:05:00,53.21,53.24,53.19,53.19,54200.0,34.7752,34.7948,34.7621,34.7621,54200.0
2006-12-22 14:10:00,53.19,53.2,53.18,53.18,64500.0,34.7621,34.7687,34.7556,34.7556,64500.0
2006-12-22 14:15:00,53.19,53.23,53.19,53.23,63200.0,34.7621,34.7883,34.7621,34.7883,63200.0
2006-12-22 14:20:00,53.23,53.28,53.22,53.26,78300.0,34.7883,34.8209,34.7817,34.8079,78300.0
2006-12-22 14:25:00,53.26,53.29,53.26,53.29,65900.0,34.8079,34.8275,34.8079,34.8275,65900.0
2006-12-22 14:30:00,53.28,53.28,53.24,53.25,57600.0,34.8209,34.8209,34.7948,34.8013,57600.0
2006-12-22 14:35:00,53.25,53.29,53.24,53.26,75600.0,34.8013,34.8275,34.7948,34.8079,75600.0
2006-12-22 14:40:00,53.26,53.29,53.26,53.28,53900.0,34.8079,34.8275,34.8079,34.8209,53900.0
2006-12-22 14:45:00,53.28,53.32,53.28,53.31,80800.0,34.8209,34.8471,34.8209,34.8406,80800.0
2006-12-22 14:50:00,53.32,53.34,53.3,53.34,81300.0,34.8471,34.8602,34.834,34.8602,81300.0
2006-12-22 14:55:00,53.34,53.36,53.34,53.35,57900.0,34.8602,34.8732,34.8602,34.8667,57900.0
2006-12-22 15:00:00,53.35,53.38,53.34,53.38,73300.0,34.8667,34.8863,34.8602,34.8863,73300.0
2006-12-22 15:05:00,53.38,53.38,53.37,53.37,82400.0,34.8863,34.8863,34.8798,34.8798,82400.0
2006-12-22 15:10:00,53.37,53.41,53.37,53.4,103900.0,34.8798,34.9059,34.8798,34.8994,103900.0
2006-12-22 15:15:00,53.4,53.43,53.4,53.41,92700.0,34.8994,34.919,34.8994,34.9059,92700.0
2006-12-22 15:20:00,53.42,53.44,53.41,53.44,123200.0,34.9124,34.9255,34.9059,34.9255,123200.0
2006-12-22 15:25:00,53.43,53.47,53.43,53.47,109000.0,34.919,34.9451,34.919,34.9451,109000.0
2006-12-22 15:30:00,53.46,53.51,53.46,53.48,216200.0,34.9386,34.9713,34.9386,34.9517,216200.0
2006-12-22 15:35:00,53.48,53.51,53.48,53.5,107700.0,34.9517,34.9713,34.9517,34.9647,107700.0
2006-12-22 15:40:00,53.5,53.51,53.49,53.49,110500.0,34.9647,34.9713,34.9582,34.9582,110500.0
2006-12-22 15:45:00,53.5,53.51,53.45,53.45,149400.0,34.9647,34.9713,34.9321,34.9321,149400.0
2006-12-22 15:50:00,53.45,53.45,53.33,53.36,202400.0,34.9321,34.9321,34.8536,34.8732,202400.0
2006-12-22 15:55:00,53.35,53.38,53.3,53.36,221800.0,34.8667,34.8863,34.834,34.8732,221800.0
2006-12-26 09:30:00,53.4,53.65,53.38,53.56,226300.0,34.8994,35.0628,34.8863,35.0039,226300.0
2006-12-26 09:35:00,53.56,53.63,53.5,53.63,69300.0,35.0039,35.0497,34.9647,35.0497,69300.0
2006-12-26 09:40:00,53.63,53.64,53.53,53.55,62300.0,35.0497,35.0562,34.9843,34.9974,62300.0
2006-12-26 09:45:00,53.55,53.61,53.54,53.58,53600.0,34.9974,35.0366,34.9909,35.017,53600.0
2006-12-26 09:50:00,53.58,53.68,53.56,53.65,77100.0,35.017,35.0824,35.0039,35.0628,77100.0
2006-12-26 09:55:00,53.64,53.7,53.56,53.59,105500.0,35.0562,35.0954,35.0039,35.0235,105500.0
2006-12-26 10:00:00,53.59,53.95,53.57,53.86,288100.0,35.0235,35.2588,35.0105,35.2,288100.0
2006-12-26 10:05:00,53.86,53.87,53.78,53.78,76400.0,35.2,35.2065,35.1477,35.1477,76400.0
2006-12-26 10:10:00,53.78,53.8,53.76,53.79,64800.0,35.1477,35.1608,35.1346,35.1543,64800.0
2006-12-26 10:15:00,53.8,53.8,53.72,53.74,153500.0,35.1608,35.1608,35.1085,35.1216,153500.0
2006-12-26 10:20:00,53.74,53.76,53.73,53.73,23400.0,35.1216,35.1346,35.115,35.115,23400.0
2006-12-26 10:25:00,53.75,53.78,53.73,53.73,61100.0,35.1281,35.1477,35.115,35.115,61100.0
2006-12-26 10:30:00,53.73,53.81,53.73,53.79,119400.0,35.115,35.1673,35.115,35.1543,119400.0
2006-12-26 10:35:00,53.79,53.85,53.79,53.83,62000.0,35.1543,35.1935,35.1543,35.1804,62000.0
2006-12-26 10:40:00,53.84,53.88,53.82,53.84,71900.0,35.1869,35.2131,35.1739,35.1869,71900.0
2006-12-26 10:45:00,53.85,53.86,53.82,53.85,55000.0,35.1935,35.2,35.1739,35.1935,55000.0
2006-12-26 10:50:00,53.85,53.88,53.85,53.87,40600.0,35.1935,35.2131,35.1935,35.2065,40600.0
2006-12-26 10:55:00,53.87,53.89,53.86,53.87,53800.0,35.2065,35.2196,35.2,35.2065,53800.0
2006-12-26 11:00:00,53.87,53.87,53.85,53.85,45900.0,35.2065,35.2065,35.1935,35.1935,45900.0
2006-12-26 11:05:00,53.85,53.89,53.85,53.86,34100.0,35.1935,35.2196,35.1935,35.2,34100.0
2006-12-26 11:10:00,53.86,53.87,53.84,53.85,74300.0,35.2,35.2065,35.1869,35.1935,74300.0
2006-12-26 11:15:00,53.86,53.91,53.85,53.9,50900.0,35.2,35.2327,35.1935,35.2261,50900.0
2006-12-26 11:20:00,53.9,53.91,53.87,53.88,42900.0,35.2261,35.2327,35.2065,35.2131,42900.0
2006-12-26 11:25:00,53.89,53.92,53.88,53.92,53800.0,35.2196,35.2392,35.2131,35.2392,53800.0
2006-12-26 11:30:00,53.92,53.93,53.89,53.91,79700.0,35.2392,35.2458,35.2196,35.2327,79700.0
2006-12-26 11:35:00,53.91,53.95,53.9,53.91,107300.0,35.2327,35.2588,35.2261,35.2327,107300.0
2006-12-26 11:40:00,53.9,53.92,53.89,53.92,97100.0,35.2261,35.2392,35.2196,35.2392,97100.0
2006-12-26 11:45:00,53.92,53.97,53.92,53.94,144600.0,35.2392,35.2719,35.2392,35.2523,144600.0
2006-12-26 11:50:00,53.94,53.95,53.92,53.93,71500.0,35.2523,35.2588,35.2392,35.2458,71500.0
2006-12-26 11:55:00,53.93,53.97,53.93,53.94,119200.0,35.2458,35.2719,35.2458,35.2523,119200.0
2006-12-26 12:00:00,53.95,53.97,53.93,53.93,86600.0,35.2588,35.2719,35.2458,35.2458,86600.0
2006-12-26 12:05:00,53.93,53.95,53.92,53.95,66100.0,35.2458,35.2588,35.2392,35.2588,66100.0
2006-12-26 12:10:00,53.94,53.95,53.94,53.94,26100.0,35.2523,35.2588,35.2523,35.2523,26100.0
2006-12-26 12:15:00,53.94,53.98,53.92,53.93,155600.0,35.2523,35.2784,35.2392,35.2458,155600.0
2006-12-26 12:20:00,53.93,53.94,53.93,53.94,46700.0,35.2458,35.2523,35.2458,35.2523,46700.0
2006-12-26 12:25:00,53.94,53.94,53.91,53.91,60000.0,35.2523,35.2523,35.2327,35.2327,60000.0
2006-12-26 12:30:00,53.9,53.91,53.87,53.88,36400.0,35.2261,35.2327,35.2065,35.2131,36400.0
2006-12-26 12:35:00,53.88,53.92,53.86,53.89,104800.0,35.2131,35.2392,35.2,35.2196,104800.0
2006-12-26 12:40:00,53.89,53.95,53.89,53.93,61000.0,35.2196,35.2588,35.2196,35.2458,61000.0
2006-12-26 12:45:00,53.93,53.95,53.92,53.93,23500.0,35.2458,35.2588,35.2392,35.2458,23500.0
2006-12-26 12:50:00,53.94,53.96,53.93,53.96,32800.0,35.2523,35.2654,35.2458,35.2654,32800.0
2006-12-26 12:55:00,53.96,53.97,53.95,53.97,46900.0,35.2654,35.2719,35.2588,35.2719,46900.0
2006-12-26 13:00:00,53.96,53.98,53.95,53.95,44800.0,35.2654,35.2784,35.2588,35.2588,44800.0
2006-12-26 13:05:00,53.94,53.96,53.92,53.92,54600.0,35.2523,35.2654,35.2392,35.2392,54600.0
2006-12-26 13:10:00,53.92,53.95,53.92,53.94,30500.0,35.2392,35.2588,35.2392,35.2523,30500.0
2006-12-26 13:15:00,53.94,53.96,53.93,53.95,94600.0,35.2523,35.2654,35.2458,35.2588,94600.0
2006-12-26 13:20:00,53.95,53.96,53.94,53.95,42500.0,35.2588,35.2654,35.2523,35.2588,42500.0
2006-12-26 13:25:00,53.96,53.96,53.95,53.95,23700.0,35.2654,35.2654,35.2588,35.2588,23700.0
2006-12-26 13:30:00,53.96,53.96,53.94,53.95,36900.0,35.2654,35.2654,35.2523,35.2588,36900.0
2006-12-26 13:35:00,53.95,53.96,53.95,53.96,20100.0,35.2588,35.2654,35.2588,35.2654,20100.0
2006-12-26 13:40:00,53.95,53.96,53.95,53.96,95000.0,35.2588,35.2654,35.2588,35.2654,95000.0
2006-12-26 13:45:00,53.96,54.01,53.96,54.0,203700.0,35.2654,35.298,35.2654,35.2915,203700.0
2006-12-26 13:50:00,54.0,54.0,53.95,53.97,141900.0,35.2915,35.2915,35.2588,35.2719,141900.0
2006-12-26 13:55:00,53.96,53.99,53.96,53.98,42900.0,35.2654,35.285,35.2654,35.2784,42900.0
2006-12-26 14:00:00,53.98,53.98,53.94,53.95,93300.0,35.2784,35.2784,35.2523,35.2588,93300.0
2006-12-26 14:05:00,53.94,53.95,53.89,53.92,97100.0,35.2523,35.2588,35.2196,35.2392,97100.0
2006-12-26 14:10:00,53.92,53.95,53.91,53.94,56900.0,35.2392,35.2588,35.2327,35.2523,56900.0
2006-12-26 14:15:00,53.95,53.97,53.94,53.97,46000.0,35.2588,35.2719,35.2523,35.2719,46000.0
2006-12-26 14:20:00,53.96,53.97,53.94,53.97,62600.0,35.2654,35.2719,35.2523,35.2719,62600.0
2006-12-26 14:25:00,53.97,53.98,53.96,53.97,25900.0,35.2719,35.2784,35.2654,35.2719,25900.0
2006-12-26 14:30:00,53.96,53.97,53.95,53.96,210900.0,35.2654,35.2719,35.2588,35.2654,210900.0
2006-12-26 14:35:00,53.95,53.97,53.93,53.95,67100.0,35.2588,35.2719,35.2458,35.2588,67100.0
2006-12-26 14:40:00,53.95,53.95,53.91,53.91,37200.0,35.2588,35.2588,35.2327,35.2327,37200.0
2006-12-26 14:45:00,53.91,53.92,53.84,53.84,71900.0,35.2327,35.2392,35.1869,35.1869,71900.0
2006-12-26 14:50:00,53.85,53.87,53.77,53.77,87800.0,35.1935,35.2065,35.1412,35.1412,87800.0
2006-12-26 14:55:00,53.78,53.8,53.77,53.8,76000.0,35.1477,35.1608,35.1412,35.1608,76000.0
2006-12-26 15:00:00,53.8,53.82,53.79,53.82,42800.0,35.1608,35.1739,35.1543,35.1739,42800.0
2006-12-26 15:05:00,53.81,53.83,53.78,53.78,60900.0,35.1673,35.1804,35.1477,35.1477,60900.0
2006-12-26 15:10:00,53.79,53.79,53.74,53.74,107400.0,35.1543,35.1543,35.1216,35.1216,107400.0
2006-12-26 15:15:00,53.75,53.76,53.71,53.74,134000.0,35.1281,35.1346,35.102,35.1216,134000.0
2006-12-26 15:20:00,53.73,53.75,53.7,53.71,98400.0,35.115,35.1281,35.0954,35.102,98400.0
2006-12-26 15:25:00,53.7,53.72,53.68,53.69,125300.0,35.0954,35.1085,35.0824,35.0889,125300.0
2006-12-26 15:30:00,53.68,53.69,53.66,53.67,157900.0,35.0824,35.0889,35.0693,35.0758,157900.0
2006-12-26 15:35:00,53.67,53.75,53.66,53.75,163200.0,35.0758,35.1281,35.0693,35.1281,163200.0
2006-12-26 15:40:00,53.75,53.79,53.72,53.76,270700.0,35.1281,35.1543,35.1085,35.1346,270700.0
2006-12-26 15:45:00,53.76,53.77,53.72,53.73,114200.0,35.1346,35.1412,35.1085,35.115,114200.0
2006-12-26 15:50:00,53.72,53.74,53.72,53.73,147100.0,35.1085,35.1216,35.1085,35.115,147100.0
2006-12-26 15:55:00,53.74,53.76,53.72,53.75,215100.0,35.1216,35.1346,35.1085,35.1281,215100.0
2006-12-27 09:30:00,53.88,54.0,53.85,53.94,252700.0,35.2131,35.2915,35.1935,35.2523,252700.0
2006-12-27 09:35:00,53.94,53.97,53.8,53.85,136600.0,35.2523,35.2719,35.1608,35.1935,136600.0
2006-12-27 09:40:00,53.85,54.0,53.83,54.0,148800.0,35.1935,35.2915,35.1804,35.2915,148800.0
2006-12-27 09:45:00,53.99,54.04,53.99,54.04,152700.0,35.285,35.3176,35.285,35.3176,152700.0
2006-12-27 09:50:00,54.04,54.05,54.02,54.03,124200.0,35.3176,35.3242,35.3046,35.3111,124200.0
2006-12-27 09:55:00,54.02,54.03,53.91,53.99,120800.0,35.3046,35.3111,35.2327,35.285,120800.0
2006-12-27 10:00:00,53.99,54.03,53.92,53.93,104400.0,35.285,35.3111,35.2392,35.2458,104400.0
2006-12-27 10:05:00,53.93,53.95,53.92,53.95,68900.0,35.2458,35.2588,35.2392,35.2588,68900.0
2006-12-27 10:10:00,53.95,53.99,53.93,53.97,77700.0,35.2588,35.285,35.2458,35.2719,77700.0
2006-12-27 10:15:00,53.98,53.99,53.92,53.92,121100.0,35.2784,35.285,35.2392,35.2392,121100.0
2006-12-27 10:20:00,53.92,53.93,53.89,53.91,85300.0,35.2392,35.2458,35.2196,35.2327,85300.0
2006-12-27 10:25:00,53.91,53.92,53.87,53.92,102600.0,35.2327,35.2392,35.2065,35.2392,102600.0
2006-12-27 10:30:00,53.91,53.97,53.91,53.95,81400.0,35.2327,35.2719,35.2327,35.2588,81400.0
2006-12-27 10:35:00,53.95,53.96,53.89,53.9,54600.0,35.2588,35.2654,35.2196,35.2261,54600.0
2006-12-27 10:40:00,53.9,53.94,53.89,53.94,57700.0,35.2261,35.2523,35.2196,35.2523,57700.0
2006-12-27 10:45:00,53.93,53.95,53.93,53.94,68600.0,35.2458,35.2588,35.2458,35.2523,68600.0
2006-12-27 10:50:00,53.93,53.93,53.89,53.92,50700.0,35.2458,35.2458,35.2196,35.2392,50700.0
2006-12-27 10:55:00,53.92,53.92,53.88,53.91,63300.0,35.2392,35.2392,35.2131,35.2327,63300.0
2006-12-27 11:00:00,53.9,53.94,53.9,53.93,75800.0,35.2261,35.2523,35.2261,35.2458,75800.0
2006-12-27 11:05:00,53.93,53.93,53.87,53.9,125400.0,35.2458,35.2458,35.2065,35.2261,125400.0
2006-12-27 11:10:00,53.9,53.9,53.82,53.82,107500.0,35.2261,35.2261,35.1739,35.1739,107500.0
2006-12-27 11:15:00,53.82,53.87,53.82,53.86,82600.0,35.1739,35.2065,35.1739,35.2,82600.0
2006-12-27 11:20:00,53.87,53.89,53.84,53.84,70900.0,35.2065,35.2196,35.1869,35.1869,70900.0
2006-12-27 11:25:00,53.85,53.89,53.84,53.89,45800.0,35.1935,35.2196,35.1869,35.2196,45800.0
2006-12-27 11:30:00,53.88,53.88,53.85,53.85,49300.0,35.2131,35.2131,35.1935,35.1935,49300.0
2006-12-27 11:35:00,53.86,53.9,53.86,53.9,62700.0,35.2,35.2261,35.2,35.2261,62700.0
2006-12-27 11:40:00,53.89,53.93,53.89,53.93,86500.0,35.2196,35.2458,35.2196,35.2458,86500.0
2006-12-27 11:45:00,53.93,53.93,53.86,53.87,72300.0,35.2458,35.2458,35.2,35.2065,72300.0
2006-12-27 11:50:00,53.86,53.88,53.86,53.87,37700.0,35.2,35.2131,35.2,35.2065,37700.0
2006-12-27 11:55:00,53.87,53.87,53.86,53.86,27700.0,35.2065,35.2065,35.2,35.2,27700.0
2006-12-27 12:00:00,53.86,53.87,53.86,53.86,47700.0,35.2,35.2065,35.2,35.2,47700.0
2006-12-27 12:05:00,53.86,53.88,53.85,53.86,48600.0,35.2,35.2131,35.1935,35.2,48600.0
2006-12-27 12:10:00,53.86,53.87,53.85,53.86,89700.0,35.2,35.2065,35.1935,35.2,89700.0
2006-12-27 12:15:00,53.87,53.87,53.85,53.86,27300.0,35.2065,35.2065,35.1935,35.2,27300.0
2006-12-27 12:20:00,53.86,53.87,53.86,53.86,21300.0,35.2,35.2065,35.2,35.2,21300.0
2006-12-27 12:25:00,53.86,53.87,53.86,53.86,36800.0,35.2,35.2065,35.2,35.2,36800.0
2006-12-27 12:30:00,53.86,53.87,53.86,53.87,28500.0,35.2,35.2065,35.2,35.2065,28500.0
2006-12-27 12:35:00,53.86,53.87,53.85,53.86,46900.0,35.2,35.2065,35.1935,35.2,46900.0
2006-12-27 12:40:00,53.86,53.87,53.85,53.85,153500.0,35.2,35.2065,35.1935,35.1935,153500.0
2006-12-27 12:45:00,53.86,53.86,53.8,53.8,77200.0,35.2,35.2,35.1608,35.1608,77200.0
2006-12-27 12:50:00,53.8,53.81,53.78,53.78,120900.0,35.1608,35.1673,35.1477,35.1477,120900.0
2006-12-27 12:55:00,53.79,53.8,53.71,53.75,109700.0,35.1543,35.1608,35.102,35.1281,109700.0
2006-12-27 13:00:00,53.74,53.75,53.72,53.75,90000.0,35.1216,35.1281,35.1085,35.1281,90000.0
2006-12-27 13:05:00,53.75,53.77,53.7,53.71,151200.0,35.1281,35.1412,35.0954,35.102,151200.0
2006-12-27 13:10:00,53.71,53.73,53.68,53.69,160200.0,35.102,35.115,35.0824,35.0889,160200.0
2006-12-27 13:15:00,53.7,53.72,53.68,53.72,92300.0,35.0954,35.1085,35.0824,35.1085,92300.0
2006-12-27 13:20:00,53.72,53.73,53.71,53.72,86600.0,35.1085,35.115,35.102,35.1085,86600.0
2006-12-27 13:25:00,53.72,53.73,53.68,53.69,97300.0,35.1085,35.115,35.0824,35.0889,97300.0
2006-12-27 13:30:00,53.69,53.71,53.68,53.7,83200.0,35.0889,35.102,35.0824,35.0954,83200.0
2006-12-27 13:35:00,53.7,53.71,53.67,53.68,68200.0,35.0954,35.102,35.0758,35.0824,68200.0
2006-12-27 13:40:00,53.67,53.68,53.63,53.64,94100.0,35.0758,35.0824,35.0497,35.0562,94100.0
2006-12-27 13:45:00,53.64,53.64,53.57,53.58,119000.0,35.0562,35.0562,35.0105,35.017,119000.0
2006-12-27 13:50:00,53.57,53.58,53.5,53.52,255900.0,35.0105,35.017,34.9647,34.9778,255900.0
2006-12-27 13:55:00,53.52,53.61,53.52,53.59,244300.0,34.9778,35.0366,34.9778,35.0235,244300.0
2006-12-27 14:00:00,53.59,53.65,53.57,53.59,218500.0,35.0235,35.0628,35.0105,35.0235,218500.0
2006-12-27 14:05:00,53.59,53.61,53.58,53.58,100100.0,35.0235,35.0366,35.017,35.017,100100.0
2006-12-27 14:10:00,53.59,53.6,53.58,53.59,127400.0,35.0235,35.0301,35.017,35.0235,127400.0
2006-12-27 14:15:00,53.59,53.63,53.58,53.62,117000.0,35.0235,35.0497,35.017,35.0432,117000.0
2006-12-27 14:20:00,53.63,53.63,53.6,53.61,48300.0,35.0497,35.0497,35.0301,35.0366,48300.0
2006-12-27 14:25:00,53.61,53.61,53.59,53.61,88400.0,35.0366,35.0366,35.0235,35.0366,88400.0
2006-12-27 14:30:00,53.6,53.63,53.6,53.62,94200.0,35.0301,35.0497,35.0301,35.0432,94200.0
2006-12-27 14:35:00,53.62,53.62,53.59,53.6,85100.0,35.0432,35.0432,35.0235,35.0301,85100.0
2006-12-27 14:40:00,53.6,53.61,53.55,53.56,159600.0,35.0301,35.0366,34.9974,35.0039,159600.0
2006-12-27 14:45:00,53.56,53.62,53.53,53.61,218400.0,35.0039,35.0432,34.9843,35.0366,218400.0
2006-12-27 14:50:00,53.61,53.69,53.61,53.68,110200.0,35.0366,35.0889,35.0366,35.0824,110200.0
2006-12-27 14:55:00,53.68,53.69,53.66,53.68,84100.0,35.0824,35.0889,35.0693,35.0824,84100.0
2006-12-27 15:00:00,53.68,53.73,53.67,53.71,143700.0,35.0824,35.115,35.0758,35.102,143700.0
2006-12-27 15:05:00,53.71,53.73,53.7,53.73,77200.0,35.102,35.115,35.0954,35.115,77200.0
2006-12-27 15:10:00,53.74,53.79,53.73,53.78,95400.0,35.1216,35.1543,35.115,35.1477,95400.0
2006-12-27 15:15:00,53.78,53.8,53.75,53.78,113500.0,35.1477,35.1608,35.1281,35.1477,113500.0
2006-12-27 15:20:00,53.79,53.8,53.78,53.79,63800.0,35.1543,35.1608,35.1477,35.1543,63800.0
2006-12-27 15:25:00,53.8,53.8,53.76,53.76,76400.0,35.1608,35.1608,35.1346,35.1346,76400.0
2006-12-27 15:30:00,53.77,53.77,53.71,53.72,149800.0,35.1412,35.1412,35.102,35.1085,149800.0
2006-12-27 15:35:00,53.72,53.74,53.71,53.72,155900.0,35.1085,35.1216,35.102,35.1085,155900.0
2006-12-27 15:40:00,53.72,53.72,53.66,53.69,190000.0,35.1085,35.1085,35.0693,35.0889,190000.0
2006-12-27 15:45:00,53.69,53.72,53.68,53.72,151200.0,35.0889,35.1085,35.0824,35.1085,151200.0
2006-12-27 15:50:00,53.72,53.78,53.7,53.76,208600.0,35.1085,35.1477,35.0954,35.1346,208600.0
2006-12-27 15:55:00,53.77,53.81,53.73,53.81,233900.0,35.1412,35.1673,35.115,35.1673,233900.0
2006-12-28 09:30:00,53.8,53.91,53.77,53.91,349800.0,35.1608,35.2327,35.1412,35.2327,349800.0
2006-12-28 09:35:00,53.91,53.96,53.75,53.78,136500.0,35.2327,35.2654,35.1281,35.1477,136500.0
2006-12-28 09:40:00,53.77,53.89,53.75,53.86,60400.0,35.1412,35.2196,35.1281,35.2,60400.0
2006-12-28 09:45:00,53.85,53.86,53.71,53.78,156200.0,35.1935,35.2,35.102,35.1477,156200.0
2006-12-28 09:50:00,53.78,53.78,53.68,53.68,89000.0,35.1477,35.1477,35.0824,35.0824,89000.0
2006-12-28 09:55:00,53.69,53.77,53.66,53.74,98800.0,35.0889,35.1412,35.0693,35.1216,98800.0
2006-12-28 10:00:00,53.74,53.84,53.7,53.73,166000.0,35.1216,35.1869,35.0954,35.115,166000.0
2006-12-28 10:05:00,53.74,53.78,53.72,53.78,86800.0,35.1216,35.1477,35.1085,35.1477,86800.0
2006-12-28 10:10:00,53.78,53.8,53.69,53.72,109700.0,35.1477,35.1608,35.0889,35.1085,109700.0
2006-12-28 10:15:00,53.72,53.77,53.69,53.74,114400.0,35.1085,35.1412,35.0889,35.1216,114400.0
2006-12-28 10:20:00,53.75,53.8,53.74,53.78,52000.0,35.1281,35.1608,35.1216,35.1477,52000.0
2006-12-28 10:25:00,53.78,53.79,53.67,53.71,111400.0,35.1477,35.1543,35.0758,35.102,111400.0
2006-12-28 10:30:00,53.71,53.71,53.62,53.64,92700.0,35.102,35.102,35.0432,35.0562,92700.0
2006-12-28 10:35:00,53.64,53.7,53.63,53.67,72500.0,35.0562,35.0954,35.0497,35.0758,72500.0
2006-12-28 10:40:00,53.67,53.67,53.62,53.66,100800.0,35.0758,35.0758,35.0432,35.0693,100800.0
2006-12-28 10:45:00,53.65,53.69,53.65,53.65,56800.0,35.0628,35.0889,35.0628,35.0628,56800.0
2006-12-28 10:50:00,53.64,53.64,53.62,53.63,37400.0,35.0562,35.0562,35.0432,35.0497,37400.0
2006-12-28 10:55:00,53.63,53.63,53.57,53.57,93200.0,35.0497,35.0497,35.0105,35.0105,93200.0
2006-12-28 11:00:00,53.57,53.6,53.55,53.59,75800.0,35.0105,35.0301,34.9974,35.0235,75800.0
2006-12-28 11:05:00,53.58,53.61,53.55,53.55,85700.0,35.017,35.0366,34.9974,34.9974,85700.0
2006-12-28 11:10:00,53.56,53.59,53.55,53.59,58700.0,35.0039,35.0235,34.9974,35.0235,58700.0
2006-12-28 11:15:00,53.58,53.6,53.57,53.57,48000.0,35.017,35.0301,35.0105,35.0105,48000.0
2006-12-28 11:20:00,53.58,53.63,53.57,53.63,61900.0,35.017,35.0497,35.0105,35.0497,61900.0
2006-12-28 11:25:00,53.63,53.65,53.63,53.65,79700.0,35.0497,35.0628,35.0497,35.0628,79700.0
2006-12-28 11:30:00,53.64,53.69,53.64,53.68,77600.0,35.0562,35.0889,35.0562,35.0824,77600.0
2006-12-28 11:35:00,53.68,53.7,53.67,53.67,92900.0,35.0824,35.0954,35.0758,35.0758,92900.0
2006-12-28 11:40:00,53.67,53.69,53.67,53.68,64200.0,35.0758,35.0889,35.0758,35.0824,64200.0
2006-12-28 11:45:00,53.68,53.68,53.62,53.64,76100.0,35.0824,35.0824,35.0432,35.0562,76100.0
2006-12-28 11:50:00,53.63,53.67,53.63,53.64,68300.0,35.0497,35.0758,35.0497,35.0562,68300.0
2006-12-28 11:55:00,53.64,53.64,53.52,53.53,138700.0,35.0562,35.0562,34.9778,34.9843,138700.0
2006-12-28 12:00:00,53.53,53.57,53.53,53.56,61400.0,34.9843,35.0105,34.9843,35.0039,61400.0
2006-12-28 12:05:00,53.57,53.58,53.51,53.55,139500.0,35.0105,35.017,34.9713,34.9974,139500.0
2006-12-28 12:10:00,53.56,53.58,53.53,53.58,58700.0,35.0039,35.017,34.9843,35.017,58700.0
2006-12-28 12:15:00,53.57,53.63,53.57,53.62,88200.0,35.0105,35.0497,35.0105,35.0432,88200.0
2006-12-28 12:20:00,53.63,53.64,53.58,53.59,82900.0,35.0497,35.0562,35.017,35.0235,82900.0
2006-12-28 12:25:00,53.58,53.62,53.56,53.57,94900.0,35.017,35.0432,35.0039,35.0105,94900.0
2006-12-28 12:30:00,53.58,53.61,53.58,53.58,58800.0,35.017,35.0366,35.017,35.017,58800.0
2006-12-28 12:35:00,53.59,53.63,53.58,53.63,48200.0,35.0235,35.0497,35.017,35.0497,48200.0
2006-12-28 12:40:00,53.64,53.7,53.63,53.68,74700.0,35.0562,35.0954,35.0497,35.0824,74700.0
2006-12-28 12:45:00,53.68,53.69,53.63,53.67,113100.0,35.0824,35.0889,35.0497,35.0758,113100.0
2006-12-28 12:50:00,53.67,53.71,53.66,53.69,64000.0,35.0758,35.102,35.0693,35.0889,64000.0
2006-12-28 12:55:00,53.7,53.71,53.64,53.67,74800.0,35.0954,35.102,35.0562,35.0758,74800.0
2006-12-28 13:00:00,53.67,53.7,53.65,53.68,50400.0,35.0758,35.0954,35.0628,35.0824,50400.0
2006-12-28 13:05:00,53.69,53.71,53.68,53.7,43100.0,35.0889,35.102,35.0824,35.0954,43100.0
2006-12-28 13:10:00,53.7,53.72,53.67,53.68,62400.0,35.0954,35.1085,35.0758,35.0824,62400.0
2006-12-28 13:15:00,53.69,53.69,53.61,53.62,54600.0,35.0889,35.0889,35.0366,35.0432,54600.0
2006-12-28 13:20:00,53.62,53.67,53.61,53.65,119900.0,35.0432,35.0758,35.0366,35.0628,119900.0
2006-12-28 13:25:00,53.64,53.64,53.58,53.62,83200.0,35.0562,35.0562,35.017,35.0432,83200.0
2006-12-28 13:30:00,53.63,53.74,53.63,53.73,73100.0,35.0497,35.1216,35.0497,35.115,73100.0
2006-12-28 13:35:00,53.74,53.75,53.7,53.72,71700.0,35.1216,35.1281,35.0954,35.1085,71700.0
2006-12-28 13:40:00,53.73,53.74,53.68,53.68,41700.0,35.115,35.1216,35.0824,35.0824,41700.0
2006-12-28 13:45:00,53.68,53.7,53.67,53.7,22200.0,35.0824,35.0954,35.0758,35.0954,22200.0
2006-12-28 13:50:00,53.7,53.72,53.69,53.72,33300.0,35.0954,35.1085,35.0889,35.1085,33300.0
2006-12-28 13:55:00,53.72,53.73,53.71,53.72,14000.0,35.1085,35.115,35.102,35.1085,14000.0
2006-12-28 14:00:00,53.72,53.74,53.7,53.71,47500.0,35.1085,35.1216,35.0954,35.102,47500.0
2006-12-28 14:05:00,53.72,53.73,53.71,53.72,29700.0,35.1085,35.115,35.102,35.1085,29700.0
2006-12-28 14:10:00,53.72,53.77,53.72,53.77,81300.0,35.1085,35.1412,35.1085,35.1412,81300.0
2006-12-28 14:15:00,53.77,53.81,53.76,53.77,89300.0,35.1412,35.1673,35.1346,35.1412,89300.0
2006-12-28 14:20:00,53.78,53.78,53.74,53.77,67300.0,35.1477,35.1477,35.1216,35.1412,67300.0
2006-12-28 14:25:00,53.76,53.77,53.74,53.76,49900.0,35.1346,35.1412,35.1216,35.1346,49900.0
2006-12-28 14:30:00,53.75,53.77,53.73,53.73,52100.0,35.1281,35.1412,35.115,35.115,52100.0
2006-12-28 14:35:00,53.73,53.75,53.7,53.7,56000.0,35.115,35.1281,35.0954,35.0954,56000.0
2006-12-28 14:40:00,53.7,53.73,53.69,53.7,53600.0,35.0954,35.115,35.0889,35.0954,53600.0
2006-12-28 14:45:00,53.7,53.71,53.68,53.68,34100.0,35.0954,35.102,35.0824,35.0824,34100.0
2006-12-28 14:50:00,53.68,53.73,53.68,53.71,49700.0,35.0824,35.115,35.0824,35.102,49700.0
2006-12-28 14:55:00,53.72,53.72,53.68,53.71,84700.0,35.1085,35.1085,35.0824,35.102,84700.0
2006-12-28 15:00:00,53.7,53.74,53.69,53.69,68300.0,35.0954,35.1216,35.0889,35.0889,68300.0
2006-12-28 15:05:00,53.69,53.71,53.68,53.7,54300.0,35.0889,35.102,35.0824,35.0954,54300.0
2006-12-28 15:10:00,53.7,53.7,53.68,53.68,59900.0,35.0954,35.0954,35.0824,35.0824,59900.0
2006-12-28 15:15:00,53.68,53.69,53.62,53.62,164400.0,35.0824,35.0889,35.0432,35.0432,164400.0
2006-12-28 15:20:00,53.62,53.63,53.59,53.59,86000.0,35.0432,35.0497,35.0235,35.0235,86000.0
2006-12-28 15:25:00,53.6,53.65,53.59,53.64,53900.0,35.0301,35.0628,35.0235,35.0562,53900.0
2006-12-28 15:30:00,53.64,53.64,53.61,53.61,63300.0,35.0562,35.0562,35.0366,35.0366,63300.0
2006-12-28 15:35:00,53.61,53.63,53.61,53.62,57700.0,35.0366,35.0497,35.0366,35.0432,57700.0
2006-12-28 15:40:00,53.62,53.66,53.62,53.63,79800.0,35.0432,35.0693,35.0432,35.0497,79800.0
2006-12-28 15:45:00,53.64,53.7,53.63,53.65,113900.0,35.0562,35.0954,35.0497,35.0628,113900.0
2006-12-28 15:50:00,53.65,53.66,53.64,53.65,86400.0,35.0628,35.0693,35.0562,35.0628,86400.0
2006-12-28 15:55:00,53.65,53.67,53.63,53.64,210800.0,35.0628,35.0758,35.0497,35.0562,210800.0
2006-12-29 09:30:00,53.65,53.7,53.53,53.65,207500.0,35.0628,35.0954,34.9843,35.0628,207500.0
2006-12-29 09:35:00,53.65,53.71,53.65,53.69,120300.0,35.0628,35.102,35.0628,35.0889,120300.0
2006-12-29 09:40:00,53.7,53.71,53.65,53.7,60300.0,35.0954,35.102,35.0628,35.0954,60300.0
2006-12-29 09:45:00,53.69,53.75,53.68,53.75,100700.0,35.0889,35.1281,35.0824,35.1281,100700.0
2006-12-29 09:50:00,53.74,53.78,53.66,53.69,74100.0,35.1216,35.1477,35.0693,35.0889,74100.0
2006-12-29 09:55:00,53.69,53.74,53.62,53.7,73600.0,35.0889,35.1216,35.0432,35.0954,73600.0
2006-12-29 10:00:00,53.69,53.7,53.55,53.56,111700.0,35.0889,35.0954,34.9974,35.0039,111700.0
2006-12-29 10:05:00,53.56,53.61,53.55,53.58,73700.0,35.0039,35.0366,34.9974,35.017,73700.0
2006-12-29 10:10:00,53.59,53.65,53.57,53.57,64800.0,35.0235,35.0628,35.0105,35.0105,64800.0
2006-12-29 10:15:00,53.58,53.58,53.54,53.57,36900.0,35.017,35.017,34.9909,35.0105,36900.0
2006-12-29 10:20:00,53.56,53.6,53.56,53.56,52000.0,35.0039,35.0301,35.0039,35.0039,52000.0
2006-12-29 10:25:00,53.56,53.57,53.51,53.51,276000.0,35.0039,35.0105,34.9713,34.9713,276000.0
2006-12-29 10:30:00,53.51,53.57,53.5,53.57,76200.0,34.9713,35.0105,34.9647,35.0105,76200.0
2006-12-29 10:35:00,53.58,53.65,53.58,53.65,62900.0,35.017,35.0628,35.017,35.0628,62900.0
2006-12-29 10:40:00,53.65,53.68,53.64,53.67,66000.0,35.0628,35.0824,35.0562,35.0758,66000.0
2006-12-29 10:45:00,53.68,53.68,53.58,53.58,41700.0,35.0824,35.0824,35.017,35.017,41700.0
2006-12-29 10:50:00,53.59,53.65,53.58,53.63,62700.0,35.0235,35.0628,35.017,35.0497,62700.0
2006-12-29 10:55:00,53.62,53.68,53.62,53.64,77700.0,35.0432,35.0824,35.0432,35.0562,77700.0
2006-12-29 11:00:00,53.64,53.68,53.61,53.68,75500.0,35.0562,35.0824,35.0366,35.0824,75500.0
2006-12-29 11:05:00,53.68,53.7,53.67,53.67,62000.0,35.0824,35.0954,35.0758,35.0758,62000.0
2006-12-29 11:10:00,53.67,53.71,53.67,53.68,66600.0,35.0758,35.102,35.0758,35.0824,66600.0
2006-12-29 11:15:00,53.68,53.7,53.6,53.68,108000.0,35.0824,35.0954,35.0301,35.0824,108000.0
2006-12-29 11:20:00,53.67,53.68,53.65,53.66,41100.0,35.0758,35.0824,35.0628,35.0693,41100.0
2006-12-29 11:25:00,53.65,53.66,53.59,53.6,54600.0,35.0628,35.0693,35.0235,35.0301,54600.0
2006-12-29 11:30:00,53.6,53.61,53.58,53.59,25400.0,35.0301,35.0366,35.017,35.0235,25400.0
2006-12-29 11:35:00,53.59,53.6,53.56,53.57,31400.0,35.0235,35.0301,35.0039,35.0105,31400.0
2006-12-29 11:40:00,53.56,53.57,53.5,53.51,62400.0,35.0039,35.0105,34.9647,34.9713,62400.0
2006-12-29 11:45:00,53.52,53.53,53.49,53.52,51900.0,34.9778,34.9843,34.9582,34.9778,51900.0
2006-12-29 11:50:00,53.54,53.58,53.53,53.57,46100.0,34.9909,35.017,34.9843,35.0105,46100.0
2006-12-29 11:55:00,53.57,53.6,53.56,53.58,45800.0,35.0105,35.0301,35.0039,35.017,45800.0
2006-12-29 12:00:00,53.58,53.6,53.58,53.6,33100.0,35.017,35.0301,35.017,35.0301,33100.0
2006-12-29 12:05:00,53.6,53.61,53.57,53.61,34500.0,35.0301,35.0366,35.0105,35.0366,34500.0
2006-12-29 12:10:00,53.61,53.62,53.59,53.62,44200.0,35.0366,35.0432,35.0235,35.0432,44200.0
2006-12-29 12:15:00,53.62,53.62,53.56,53.62,57100.0,35.0432,35.0432,35.0039,35.0432,57100.0
2006-12-29 12:20:00,53.62,53.63,53.58,53.58,35000.0,35.0432,35.0497,35.017,35.017,35000.0
2006-12-29 12:25:00,53.58,53.59,53.55,53.56,55300.0,35.017,35.0235,34.9974,35.0039,55300.0
2006-12-29 12:30:00,53.55,53.57,53.53,53.53,60000.0,34.9974,35.0105,34.9843,34.9843,60000.0
2006-12-29 12:35:00,53.53,53.54,53.5,53.52,54300.0,34.9843,34.9909,34.9647,34.9778,54300.0
2006-12-29 12:40:00,53.52,53.53,53.51,53.53,28800.0,34.9778,34.9843,34.9713,34.9843,28800.0
2006-12-29 12:45:00,53.53,53.54,53.49,53.51,108300.0,34.9843,34.9909,34.9582,34.9713,108300.0
2006-12-29 12:50:00,53.5,53.51,53.48,53.49,24100.0,34.9647,34.9713,34.9517,34.9582,24100.0
2006-12-29 12:55:00,53.48,53.49,53.46,53.47,30200.0,34.9517,34.9582,34.9386,34.9451,30200.0
2006-12-29 13:00:00,53.46,53.49,53.46,53.49,24400.0,34.9386,34.9582,34.9386,34.9582,24400.0
2006-12-29 13:05:00,53.49,53.52,53.49,53.52,32700.0,34.9582,34.9778,34.9582,34.9778,32700.0
2006-12-29 13:10:00,53.51,53.52,53.5,53.5,20100.0,34.9713,34.9778,34.9647,34.9647,20100.0
2006-12-29 13:15:00,53.5,53.5,53.47,53.47,27000.0,34.9647,34.9647,34.9451,34.9451,27000.0
2006-12-29 13:20:00,53.48,53.51,53.47,53.51,163700.0,34.9517,34.9713,34.9451,34.9713,163700.0
2006-12-29 13:25:00,53.51,53.51,53.48,53.5,37000.0,34.9713,34.9713,34.9517,34.9647,37000.0
2006-12-29 13:30:00,53.49,53.51,53.49,53.51,40500.0,34.9582,34.9713,34.9582,34.9713,40500.0
2006-12-29 13:35:00,53.51,53.51,53.49,53.51,33300.0,34.9713,34.9713,34.9582,34.9713,33300.0
2006-12-29 13:40:00,53.5,53.57,53.5,53.55,58100.0,34.9647,35.0105,34.9647,34.9974,58100.0
2006-12-29 13:45:00,53.56,53.56,53.52,53.54,50600.0,35.0039,35.0039,34.9778,34.9909,50600.0
2006-12-29 13:50:00,53.53,53.54,53.52,53.53,40100.0,34.9843,34.9909,34.9778,34.9843,40100.0
2006-12-29 13:55:00,53.54,53.57,53.52,53.53,48100.0,34.9909,35.0105,34.9778,34.9843,48100.0
2006-12-29 14:00:00,53.53,53.54,53.5,53.52,37100.0,34.9843,34.9909,34.9647,34.9778,37100.0
2006-12-29 14:05:00,53.51,53.53,53.51,53.52,37200.0,34.9713,34.9843,34.9713,34.9778,37200.0
2006-12-29 14:10:00,53.53,53.55,53.52,53.54,43700.0,34.9843,34.9974,34.9778,34.9909,43700.0
2006-12-29 14:15:00,53.55,53.6,53.54,53.59,65600.0,34.9974,35.0301,34.9909,35.0235,65600.0
2006-12-29 14:20:00,53.58,53.6,53.57,53.6,65900.0,35.017,35.0301,35.0105,35.0301,65900.0
2006-12-29 14:25:00,53.59,53.6,53.51,53.51,50700.0,35.0235,35.0301,34.9713,34.9713,50700.0
2006-12-29 14:30:00,53.51,53.56,53.5,53.55,49600.0,34.9713,35.0039,34.9647,34.9974,49600.0
2006-12-29 14:35:00,53.54,53.56,53.54,53.55,36200.0,34.9909,35.0039,34.9909,34.9974,36200.0
2006-12-29 14:40:00,53.55,53.57,53.55,53.57,43400.0,34.9974,35.0105,34.9974,35.0105,43400.0
2006-12-29 14:45:00,53.57,53.58,53.55,53.56,51500.0,35.0105,35.017,34.9974,35.0039,51500.0
2006-12-29 14:50:00,53.56,53.58,53.56,53.57,45400.0,35.0039,35.017,35.0039,35.0105,45400.0
2006-12-29 14:55:00,53.57,53.59,53.56,53.59,29500.0,35.0105,35.0235,35.0039,35.0235,29500.0
2006-12-29 15:00:00,53.59,53.64,53.58,53.63,67700.0,35.0235,35.0562,35.017,35.0497,67700.0
2006-12-29 15:05:00,53.62,53.64,53.62,53.63,41700.0,35.0432,35.0562,35.0432,35.0497,41700.0
2006-12-29 15:10:00,53.64,53.65,53.62,53.63,83700.0,35.0562,35.0628,35.0432,35.0497,83700.0
2006-12-29 15:15:00,53.63,53.64,53.59,53.59,65000.0,35.0497,35.0562,35.0235,35.0235,65000.0
2006-12-29 15:20:00,53.6,53.6,53.5,53.55,176600.0,35.0301,35.0301,34.9647,34.9974,176600.0
2006-12-29 15:25:00,53.54,53.55,53.25,53.33,270500.0,34.9909,34.9974,34.8013,34.8536,270500.0
2006-12-29 15:30:00,53.34,53.52,53.33,53.52,178200.0,34.8602,34.9778,34.8536,34.9778,178200.0
2006-12-29 15:35:00,53.52,53.52,53.46,53.49,85800.0,34.9778,34.9778,34.9386,34.9582,85800.0
2006-12-29 15:40:00,53.49,53.6,53.49,53.58,157600.0,34.9582,35.0301,34.9582,35.017,157600.0
2006-12-29 15:45:00,53.58,53.58,53.55,53.58,107000.0,35.017,35.017,34.9974,35.017,107000.0
2006-12-29 15:50:00,53.57,53.65,53.51,53.51,170900.0,35.0105,35.0628,34.9713,34.9713,170900.0
2006-12-29 15:55:00,53.52,53.52,53.3,53.3,696200.0,34.9778,34.9778,34.834,34.834,696200.0
2007-01-03 09:30:00,53.4,53.84,53.2,53.56,891200.0,34.8994,35.1869,34.7687,35.0039,891200.0
2007-01-03 09:35:00,53.57,53.8,53.4,53.71,303700.0,35.0105,35.1608,34.8994,35.102,303700.0
2007-01-03 09:40:00,53.69,53.9,53.65,53.87,294900.0,35.0889,35.2261,35.0628,35.2065,294900.0
2007-01-03 09:45:00,53.88,53.9,53.8,53.85,409500.0,35.2131,35.2261,35.1608,35.1935,409500.0
2007-01-03 09:50:00,53.85,53.87,53.75,53.76,234000.0,35.1935,35.2065,35.1281,35.1346,234000.0
2007-01-03 09:55:00,53.76,53.83,53.73,53.74,275800.0,35.1346,35.1804,35.115,35.1216,275800.0
2007-01-03 10:00:00,53.75,53.88,53.73,53.88,240200.0,35.1281,35.2131,35.115,35.2131,240200.0
2007-01-03 10:05:00,53.88,53.91,53.86,53.87,176800.0,35.2131,35.2327,35.2,35.2065,176800.0
2007-01-03 10:10:00,53.88,54.0,53.84,53.98,225900.0,35.2131,35.2915,35.1869,35.2784,225900.0
2007-01-03 10:15:00,53.99,54.03,53.95,54.03,266900.0,35.285,35.3111,35.2588,35.3111,266900.0
2007-01-03 10:20:00,54.02,54.18,54.0,54.16,320400.0,35.3046,35.4091,35.2915,35.3961,320400.0
2007-01-03 10:25:00,54.16,54.18,54.06,54.07,279700.0,35.3961,35.4091,35.3307,35.3372,279700.0
2007-01-03 10:30:00,54.06,54.14,54.06,54.1,167700.0,35.3307,35.383,35.3307,35.3569,167700.0
2007-01-03 10:35:00,54.1,54.12,54.01,54.04,280900.0,35.3569,35.3699,35.298,35.3176,280900.0
2007-01-03 10:40:00,54.03,54.09,54.03,54.09,97500.0,35.3111,35.3503,35.3111,35.3503,97500.0
2007-01-03 10:45:00,54.09,54.1,54.06,54.09,291000.0,35.3503,35.3569,35.3307,35.3503,291000.0
2007-01-03 10:50:00,54.1,54.11,54.07,54.1,104400.0,35.3569,35.3634,35.3372,35.3569,104400.0
2007-01-03 10:55:00,54.1,54.12,54.09,54.12,105100.0,35.3569,35.3699,35.3503,35.3699,105100.0
2007-01-03 11:00:00,54.12,54.13,54.0,54.01,251300.0,35.3699,35.3765,35.2915,35.298,251300.0
2007-01-03 11:05:00,54.0,54.11,54.0,54.1,130700.0,35.2915,35.3634,35.2915,35.3569,130700.0
2007-01-03 11:10:00,54.1,54.11,54.06,54.07,141800.0,35.3569,35.3634,35.3307,35.3372,141800.0
2007-01-03 11:15:00,54.05,54.07,53.94,53.96,208400.0,35.3242,35.3372,35.2523,35.2654,208400.0
2007-01-03 11:20:00,53.96,54.03,53.95,54.0,134900.0,35.2654,35.3111,35.2588,35.2915,134900.0
2007-01-03 11:25:00,54.0,54.01,53.94,53.95,129900.0,35.2915,35.298,35.2523,35.2588,129900.0
2007-01-03 11:30:00,53.94,53.96,53.9,53.9,143800.0,35.2523,35.2654,35.2261,35.2261,143800.0
2007-01-03 11:35:00,53.91,53.92,53.85,53.91,176400.0,35.2327,35.2392,35.1935,35.2327,176400.0
2007-01-03 11:40:00,53.91,53.93,53.87,53.87,116800.0,35.2327,35.2458,35.2065,35.2065,116800.0
2007-01-03 11:45:00,53.88,53.92,53.85,53.91,113800.0,35.2131,35.2392,35.1935,35.2327,113800.0
2007-01-03 11:50:00,53.9,53.93,53.87,53.89,97500.0,35.2261,35.2458,35.2065,35.2196,97500.0
2007-01-03 11:55:00,53.9,53.91,53.82,53.83,86800.0,35.2261,35.2327,35.1739,35.1804,86800.0
2007-01-03 12:00:00,53.82,53.85,53.8,53.85,155900.0,35.1739,35.1935,35.1608,35.1935,155900.0
2007-01-03 12:05:00,53.84,53.87,53.8,53.8,90400.0,35.1869,35.2065,35.1608,35.1608,90400.0
2007-01-03 12:10:00,53.8,53.81,53.77,53.8,96700.0,35.1608,35.1673,35.1412,35.1608,96700.0
2007-01-03 12:15:00,53.79,53.85,53.79,53.84,75800.0,35.1543,35.1935,35.1543,35.1869,75800.0
2007-01-03 12:20:00,53.84,53.85,53.83,53.85,47400.0,35.1869,35.1935,35.1804,35.1935,47400.0
2007-01-03 12:25:00,53.84,53.85,53.77,53.79,61400.0,35.1869,35.1935,35.1412,35.1543,61400.0
2007-01-03 12:30:00,53.78,53.82,53.78,53.79,71700.0,35.1477,35.1739,35.1477,35.1543,71700.0
2007-01-03 12:35:00,53.78,53.79,53.77,53.78,49800.0,35.1477,35.1543,35.1412,35.1477,49800.0
2007-01-03 12:40:00,53.79,53.83,53.78,53.83,74500.0,35.1543,35.1804,35.1477,35.1804,74500.0
2007-01-03 12:45:00,53.83,53.88,53.82,53.87,170600.0,35.1804,35.2131,35.1739,35.2065,170600.0
2007-01-03 12:50:00,53.87,53.87,53.85,53.86,81300.0,35.2065,35.2065,35.1935,35.2,81300.0
2007-01-03 12:55:00,53.86,53.87,53.85,53.85,75700.0,35.2,35.2065,35.1935,35.1935,75700.0
2007-01-03 13:00:00,53.85,53.86,53.77,53.8,159800.0,35.1935,35.2,35.1412,35.1608,159800.0
2007-01-03 13:05:00,53.8,53.8,53.72,53.73,115600.0,35.1608,35.1608,35.1085,35.115,115600.0
2007-01-03 13:10:00,53.73,53.73,53.67,53.71,140500.0,35.115,35.115,35.0758,35.102,140500.0
2007-01-03 13:15:00,53.71,53.72,53.67,53.68,99200.0,35.102,35.1085,35.0758,35.0824,99200.0
2007-01-03 13:20:00,53.67,53.7,53.67,53.7,89900.0,35.0758,35.0954,35.0758,35.0954,89900.0
2007-01-03 13:25:00,53.69,53.7,53.49,53.61,281800.0,35.0889,35.0954,34.9582,35.0366,281800.0
2007-01-03 13:30:00,53.6,53.66,53.6,53.62,117600.0,35.0301,35.0693,35.0301,35.0432,117600.0
2007-01-03 13:35:00,53.62,53.64,53.59,53.59,127200.0,35.0432,35.0562,35.0235,35.0235,127200.0
2007-01-03 13:40:00,53.59,53.62,53.56,53.57,115300.0,35.0235,35.0432,35.0039,35.0105,115300.0
2007-01-03 13:45:00,53.57,53.58,53.42,53.54,369300.0,35.0105,35.017,34.9124,34.9909,369300.0
2007-01-03 13:50:00,53.53,53.6,53.53,53.55,156100.0,34.9843,35.0301,34.9843,34.9974,156100.0
2007-01-03 13:55:00,53.55,53.57,53.5,53.56,103500.0,34.9974,35.0105,34.9647,35.0039,103500.0
2007-01-03 14:00:00,53.56,53.62,53.33,53.43,376200.0,35.0039,35.0432,34.8536,34.919,376200.0
2007-01-03 14:05:00,53.43,53.5,53.4,53.46,174100.0,34.919,34.9647,34.8994,34.9386,174100.0
2007-01-03 14:10:00,53.46,53.48,53.31,53.39,157700.0,34.9386,34.9517,34.8406,34.8928,157700.0
2007-01-03 14:15:00,53.4,53.41,53.31,53.39,151500.0,34.8994,34.9059,34.8406,34.8928,151500.0
2007-01-03 14:20:00,53.38,53.49,53.35,53.45,190200.0,34.8863,34.9582,34.8667,34.9321,190200.0
2007-01-03 14:25:00,53.45,53.46,53.37,53.43,189500.0,34.9321,34.9386,34.8798,34.919,189500.0
2007-01-03 14:30:00,53.4,53.45,53.38,53.42,132900.0,34.8994,34.9321,34.8863,34.9124,132900.0
2007-01-03 14:35:00,53.44,53.44,53.38,53.39,217100.0,34.9255,34.9255,34.8863,34.8928,217100.0
2007-01-03 14:40:00,53.39,53.4,53.2,53.22,249200.0,34.8928,34.8994,34.7687,34.7817,249200.0
2007-01-03 14:45:00,53.22,53.3,53.09,53.29,171300.0,34.7817,34.834,34.6968,34.8275,171300.0
2007-01-03 14:50:00,53.29,53.3,53.2,53.21,140400.0,34.8275,34.834,34.7687,34.7752,140400.0
2007-01-03 14:55:00,53.21,53.23,52.99,53.02,355300.0,34.7752,34.7883,34.6314,34.651,355300.0
2007-01-03 15:00:00,53.02,53.29,53.0,53.09,266100.0,34.651,34.8275,34.638,34.6968,266100.0
2007-01-03 15:05:00,53.08,53.22,53.07,53.22,182000.0,34.6902,34.7817,34.6837,34.7817,182000.0
2007-01-03 15:10:00,53.2,53.24,53.15,53.17,159900.0,34.7687,34.7948,34.736,34.7491,159900.0
2007-01-03 15:15:00,53.17,53.21,53.16,53.19,142000.0,34.7491,34.7752,34.7425,34.7621,142000.0
2007-01-03 15:20:00,53.19,53.2,53.13,53.16,224000.0,34.7621,34.7687,34.7229,34.7425,224000.0
2007-01-03 15:25:00,53.15,53.24,53.15,53.18,196200.0,34.736,34.7948,34.736,34.7556,196200.0
2007-01-03 15:30:00,53.18,53.31,53.17,53.3,192700.0,34.7556,34.8406,34.7491,34.834,192700.0
2007-01-03 15:35:00,53.29,53.31,53.27,53.3,128000.0,34.8275,34.8406,34.8144,34.834,128000.0
2007-01-03 15:40:00,53.3,53.31,53.2,53.23,301500.0,34.834,34.8406,34.7687,34.7883,301500.0
2007-01-03 15:45:00,53.23,53.24,53.15,53.17,184600.0,34.7883,34.7948,34.736,34.7491,184600.0
2007-01-03 15:50:00,53.17,53.29,53.17,53.22,284500.0,34.7491,34.8275,34.7491,34.7817,284500.0
2007-01-03 15:55:00,53.21,53.34,53.21,53.33,409400.0,34.7752,34.8602,34.7752,34.8536,409400.0
2007-01-04 09:30:00,53.33,53.42,53.2,53.27,396400.0,34.8536,34.9124,34.7687,34.8144,396400.0
2007-01-04 09:35:00,53.27,53.28,53.14,53.2,137800.0,34.8144,34.8209,34.7295,34.7687,137800.0
2007-01-04 09:40:00,53.2,53.32,53.19,53.21,186200.0,34.7687,34.8471,34.7621,34.7752,186200.0
2007-01-04 09:45:00,53.21,53.52,53.21,53.5,235600.0,34.7752,34.9778,34.7752,34.9647,235600.0
2007-01-04 09:50:00,53.5,53.54,53.39,53.43,153300.0,34.9647,34.9909,34.8928,34.919,153300.0
2007-01-04 09:55:00,53.42,53.43,53.33,53.37,94500.0,34.9124,34.919,34.8536,34.8798,94500.0
2007-01-04 10:00:00,53.36,53.44,53.17,53.2,265300.0,34.8732,34.9255,34.7491,34.7687,265300.0
2007-01-04 10:05:00,53.2,53.22,53.05,53.18,289400.0,34.7687,34.7817,34.6706,34.7556,289400.0
2007-01-04 10:10:00,53.18,53.3,53.18,53.3,128200.0,34.7556,34.834,34.7556,34.834,128200.0
2007-01-04 10:15:00,53.3,53.45,53.28,53.44,139200.0,34.834,34.9321,34.8209,34.9255,139200.0
2007-01-04 10:20:00,53.44,53.44,53.38,53.43,124100.0,34.9255,34.9255,34.8863,34.919,124100.0
2007-01-04 10:25:00,53.43,53.6,53.37,53.59,266700.0,34.919,35.0301,34.8798,35.0235,266700.0
2007-01-04 10:30:00,53.59,53.68,53.57,53.61,316500.0,35.0235,35.0824,35.0105,35.0366,316500.0
2007-01-04 10:35:00,53.6,53.66,53.55,53.56,160000.0,35.0301,35.0693,34.9974,35.0039,160000.0
2007-01-04 10:40:00,53.56,53.65,53.53,53.63,152200.0,35.0039,35.0628,34.9843,35.0497,152200.0
2007-01-04 10:45:00,53.64,53.7,53.6,53.61,187900.0,35.0562,35.0954,35.0301,35.0366,187900.0
2007-01-04 10:50:00,53.6,53.76,53.58,53.71,182600.0,35.0301,35.1346,35.017,35.102,182600.0
2007-01-04 10:55:00,53.71,53.79,53.69,53.75,212300.0,35.102,35.1543,35.0889,35.1281,212300.0
2007-01-04 11:00:00,53.75,53.8,53.74,53.74,174100.0,35.1281,35.1608,35.1216,35.1216,174100.0
2007-01-04 11:05:00,53.75,53.82,53.75,53.79,216400.0,35.1281,35.1739,35.1281,35.1543,216400.0
2007-01-04 11:10:00,53.79,53.8,53.74,53.75,152100.0,35.1543,35.1608,35.1216,35.1281,152100.0
2007-01-04 11:15:00,53.75,53.79,53.75,53.79,97600.0,35.1281,35.1543,35.1281,35.1543,97600.0
2007-01-04 11:20:00,53.78,53.79,53.74,53.76,96700.0,35.1477,35.1543,35.1216,35.1346,96700.0
2007-01-04 11:25:00,53.76,53.78,53.73,53.77,78900.0,35.1346,35.1477,35.115,35.1412,78900.0
2007-01-04 11:30:00,53.77,53.77,53.75,53.76,52000.0,35.1412,35.1412,35.1281,35.1346,52000.0
2007-01-04 11:35:00,53.75,53.77,53.75,53.76,72100.0,35.1281,35.1412,35.1281,35.1346,72100.0
2007-01-04 11:40:00,53.76,53.82,53.76,53.8,117900.0,35.1346,35.1739,35.1346,35.1608,117900.0
2007-01-04 11:45:00,53.8,53.84,53.74,53.83,211600.0,35.1608,35.1869,35.1216,35.1804,211600.0
2007-01-04 11:50:00,53.82,53.83,53.78,53.78,62700.0,35.1739,35.1804,35.1477,35.1477,62700.0
2007-01-04 11:55:00,53.79,53.81,53.75,53.81,102200.0,35.1543,35.1673,35.1281,35.1673,102200.0
2007-01-04 12:00:00,53.81,53.83,53.79,53.8,72100.0,35.1673,35.1804,35.1543,35.1608,72100.0
2007-01-04 12:05:00,53.8,53.81,53.79,53.8,72900.0,35.1608,35.1673,35.1543,35.1608,72900.0
2007-01-04 12:10:00,53.8,53.81,53.79,53.81,91100.0,35.1608,35.1673,35.1543,35.1673,91100.0
2007-01-04 12:15:00,53.81,53.82,53.79,53.81,104400.0,35.1673,35.1739,35.1543,35.1673,104400.0
2007-01-04 12:20:00,53.81,53.82,53.79,53.8,81800.0,35.1673,35.1739,35.1543,35.1608,81800.0
2007-01-04 12:25:00,53.8,53.83,53.8,53.81,43300.0,35.1608,35.1804,35.1608,35.1673,43300.0
2007-01-04 12:30:00,53.82,53.84,53.8,53.83,112200.0,35.1739,35.1869,35.1608,35.1804,112200.0
2007-01-04 12:35:00,53.83,53.86,53.82,53.85,107400.0,35.1804,35.2,35.1739,35.1935,107400.0
2007-01-04 12:40:00,53.83,53.84,53.82,53.83,54600.0,35.1804,35.1869,35.1739,35.1804,54600.0
2007-01-04 12:45:00,53.83,53.85,53.8,53.8,99700.0,35.1804,35.1935,35.1608,35.1608,99700.0
2007-01-04 12:50:00,53.81,53.81,53.79,53.81,60300.0,35.1673,35.1673,35.1543,35.1673,60300.0
2007-01-04 12:55:00,53.8,53.83,53.8,53.83,558900.0,35.1608,35.1804,35.1608,35.1804,558900.0
2007-01-04 13:00:00,53.82,53.87,53.82,53.86,80600.0,35.1739,35.2065,35.1739,35.2,80600.0
2007-01-04 13:05:00,53.87,53.87,53.84,53.85,74200.0,35.2065,35.2065,35.1869,35.1935,74200.0
2007-01-04 13:10:00,53.85,53.86,53.84,53.85,108800.0,35.1935,35.2,35.1869,35.1935,108800.0
2007-01-04 13:15:00,53.85,53.86,53.75,53.77,133400.0,35.1935,35.2,35.1281,35.1412,133400.0
2007-01-04 13:20:00,53.77,53.79,53.65,53.68,93500.0,35.1412,35.1543,35.0628,35.0824,93500.0
2007-01-04 13:25:00,53.67,53.77,53.62,53.77,154500.0,35.0758,35.1412,35.0432,35.1412,154500.0
2007-01-04 13:30:00,53.76,53.77,53.72,53.72,52800.0,35.1346,35.1412,35.1085,35.1085,52800.0
2007-01-04 13:35:00,53.72,53.8,53.69,53.71,136300.0,35.1085,35.1608,35.0889,35.102,136300.0
2007-01-04 13:40:00,53.71,53.72,53.67,53.67,403100.0,35.102,35.1085,35.0758,35.0758,403100.0
2007-01-04 13:45:00,53.67,53.71,53.66,53.66,86400.0,35.0758,35.102,35.0693,35.0693,86400.0
2007-01-04 13:50:00,53.66,53.71,53.66,53.69,71900.0,35.0693,35.102,35.0693,35.0889,71900.0
2007-01-04 13:55:00,53.69,53.72,53.65,53.72,848300.0,35.0889,35.1085,35.0628,35.1085,848300.0
2007-01-04 14:00:00,53.72,53.78,53.71,53.73,94800.0,35.1085,35.1477,35.102,35.115,94800.0
2007-01-04 14:05:00,53.72,53.74,53.65,53.65,81600.0,35.1085,35.1216,35.0628,35.0628,81600.0
2007-01-04 14:10:00,53.79,53.79,53.62,53.66,94400.0,35.1543,35.1543,35.0432,35.0693,94400.0
2007-01-04 14:15:00,53.67,53.71,53.65,53.7,62700.0,35.0758,35.102,35.0628,35.0954,62700.0
2007-01-04 14:20:00,53.7,53.7,53.63,53.65,97600.0,35.0954,35.0954,35.0497,35.0628,97600.0
2007-01-04 14:25:00,53.66,53.68,53.64,53.68,58400.0,35.0693,35.0824,35.0562,35.0824,58400.0
2007-01-04 14:30:00,53.68,53.77,53.67,53.69,197300.0,35.0824,35.1412,35.0758,35.0889,197300.0
2007-01-04 14:35:00,53.69,53.71,53.66,53.67,162200.0,35.0889,35.102,35.0693,35.0758,162200.0
2007-01-04 14:40:00,53.68,53.76,53.67,53.74,83800.0,35.0824,35.1346,35.0758,35.1216,83800.0
2007-01-04 14:45:00,53.73,53.79,53.71,53.75,126500.0,35.115,35.1543,35.102,35.1281,126500.0
2007-01-04 14:50:00,53.75,53.83,53.74,53.8,212200.0,35.1281,35.1804,35.1216,35.1608,212200.0
2007-01-04 14:55:00,53.8,53.87,53.79,53.86,130200.0,35.1608,35.2065,35.1543,35.2,130200.0
2007-01-04 15:00:00,53.86,53.89,53.8,53.84,186800.0,35.2,35.2196,35.1608,35.1869,186800.0
2007-01-04 15:05:00,53.82,53.84,53.79,53.8,117100.0,35.1739,35.1869,35.1543,35.1608,117100.0
2007-01-04 15:10:00,53.8,53.81,53.74,53.75,216800.0,35.1608,35.1673,35.1216,35.1281,216800.0
2007-01-04 15:15:00,53.75,53.82,53.75,53.82,216100.0,35.1281,35.1739,35.1281,35.1739,216100.0
2007-01-04 15:20:00,53.81,53.82,53.74,53.75,185700.0,35.1673,35.1739,35.1216,35.1281,185700.0
2007-01-04 15:25:00,53.74,53.8,53.73,53.78,239300.0,35.1216,35.1608,35.115,35.1477,239300.0
2007-01-04 15:30:00,53.78,53.82,53.78,53.8,145800.0,35.1477,35.1739,35.1477,35.1608,145800.0
2007-01-04 15:35:00,53.8,53.82,53.74,53.79,235200.0,35.1608,35.1739,35.1216,35.1543,235200.0
2007-01-04 15:40:00,53.8,53.87,53.79,53.8,194400.0,35.1608,35.2065,35.1543,35.1608,194400.0
2007-01-04 15:45:00,53.8,53.81,53.69,53.7,396500.0,35.1608,35.1673,35.0889,35.0954,396500.0
2007-01-04 15:50:00,53.7,53.72,53.69,53.69,181200.0,35.0954,35.1085,35.0889,35.0889,181200.0
2007-01-04 15:55:00,53.69,53.7,53.64,53.66,212800.0,35.0889,35.0954,35.0562,35.0693,212800.0
2007-01-05 09:30:00,53.59,53.59,53.5,53.54,308100.0,35.0235,35.0235,34.9647,34.9909,308100.0
2007-01-05 09:35:00,53.54,53.56,53.5,53.52,143700.0,34.9909,35.0039,34.9647,34.9778,143700.0
2007-01-05 09:40:00,53.51,53.52,53.36,53.39,152200.0,34.9713,34.9778,34.8732,34.8928,152200.0
2007-01-05 09:45:00,53.37,53.5,53.36,53.4,140200.0,34.8798,34.9647,34.8732,34.8994,140200.0
2007-01-05 09:50:00,53.39,53.41,53.33,53.34,129800.0,34.8928,34.9059,34.8536,34.8602,129800.0
2007-01-05 09:55:00,53.34,53.34,53.25,53.3,231000.0,34.8602,34.8602,34.8013,34.834,231000.0
2007-01-05 10:00:00,53.3,53.54,53.3,53.5,191300.0,34.834,34.9909,34.834,34.9647,191300.0
2007-01-05 10:05:00,53.5,53.53,53.33,53.39,188600.0,34.9647,34.9843,34.8536,34.8928,188600.0
2007-01-05 10:10:00,53.39,53.4,53.27,53.35,124600.0,34.8928,34.8994,34.8144,34.8667,124600.0
2007-01-05 10:15:00,53.35,53.39,53.32,53.38,135300.0,34.8667,34.8928,34.8471,34.8863,135300.0
2007-01-05 10:20:00,53.39,53.41,53.29,53.3,153100.0,34.8928,34.9059,34.8275,34.834,153100.0
2007-01-05 10:25:00,53.3,53.32,53.29,53.31,74100.0,34.834,34.8471,34.8275,34.8406,74100.0
2007-01-05 10:30:00,53.31,53.36,53.31,53.32,85800.0,34.8406,34.8732,34.8406,34.8471,85800.0
2007-01-05 10:35:00,53.33,53.43,53.31,53.43,174600.0,34.8536,34.919,34.8406,34.919,174600.0
2007-01-05 10:40:00,53.43,53.45,53.41,53.45,93600.0,34.919,34.9321,34.9059,34.9321,93600.0
2007-01-05 10:45:00,53.45,53.49,53.42,53.45,172400.0,34.9321,34.9582,34.9124,34.9321,172400.0
2007-01-05 10:50:00,53.45,53.55,53.45,53.55,137400.0,34.9321,34.9974,34.9321,34.9974,137400.0
2007-01-05 10:55:00,53.55,53.58,53.54,53.58,142600.0,34.9974,35.017,34.9909,35.017,142600.0
2007-01-05 11:00:00,53.57,53.58,53.5,53.5,135500.0,35.0105,35.017,34.9647,34.9647,135500.0
2007-01-05 11:05:00,53.5,53.51,53.3,53.32,171700.0,34.9647,34.9713,34.834,34.8471,171700.0
2007-01-05 11:10:00,53.33,53.42,53.28,53.4,120600.0,34.8536,34.9124,34.8209,34.8994,120600.0
2007-01-05 11:15:00,53.4,53.46,53.37,53.38,70600.0,34.8994,34.9386,34.8798,34.8863,70600.0
2007-01-05 11:20:00,53.37,53.39,53.35,53.37,91100.0,34.8798,34.8928,34.8667,34.8798,91100.0
2007-01-05 11:25:00,53.37,53.37,53.27,53.27,141300.0,34.8798,34.8798,34.8144,34.8144,141300.0
2007-01-05 11:30:00,53.27,53.31,53.26,53.29,206900.0,34.8144,34.8406,34.8079,34.8275,206900.0
2007-01-05 11:35:00,53.29,53.34,53.26,53.33,226900.0,34.8275,34.8602,34.8079,34.8536,226900.0
2007-01-05 11:40:00,53.32,53.35,53.28,53.32,101300.0,34.8471,34.8667,34.8209,34.8471,101300.0
2007-01-05 11:45:00,53.33,53.33,53.31,53.32,101700.0,34.8536,34.8536,34.8406,34.8471,101700.0
2007-01-05 11:50:00,53.31,53.36,53.28,53.3,162000.0,34.8406,34.8732,34.8209,34.834,162000.0
2007-01-05 11:55:00,53.29,53.32,53.28,53.29,76900.0,34.8275,34.8471,34.8209,34.8275,76900.0
2007-01-05 12:00:00,53.3,53.32,53.27,53.31,105200.0,34.834,34.8471,34.8144,34.8406,105200.0
2007-01-05 12:05:00,53.31,53.35,53.29,53.33,57600.0,34.8406,34.8667,34.8275,34.8536,57600.0
2007-01-05 12:10:00,53.33,53.34,53.31,53.31,52300.0,34.8536,34.8602,34.8406,34.8406,52300.0
2007-01-05 12:15:00,53.32,53.33,53.3,53.33,51400.0,34.8471,34.8536,34.834,34.8536,51400.0
2007-01-05 12:20:00,53.33,53.39,53.33,53.39,134200.0,34.8536,34.8928,34.8536,34.8928,134200.0
2007-01-05 12:25:00,53.39,53.4,53.35,53.36,50600.0,34.8928,34.8994,34.8667,34.8732,50600.0
2007-01-05 12:30:00,53.36,53.38,53.35,53.35,54200.0,34.8732,34.8863,34.8667,34.8667,54200.0
2007-01-05 12:35:00,53.36,53.4,53.34,53.38,63900.0,34.8732,34.8994,34.8602,34.8863,63900.0
2007-01-05 12:40:00,53.38,53.4,53.37,53.39,83700.0,34.8863,34.8994,34.8798,34.8928,83700.0
2007-01-05 12:45:00,53.39,53.4,53.34,53.34,59700.0,34.8928,34.8994,34.8602,34.8602,59700.0
2007-01-05 12:50:00,53.34,53.35,53.28,53.29,81400.0,34.8602,34.8667,34.8209,34.8275,81400.0
2007-01-05 12:55:00,53.29,53.32,53.28,53.31,43900.0,34.8275,34.8471,34.8209,34.8406,43900.0
2007-01-05 13:00:00,53.31,53.32,53.25,53.26,102100.0,34.8406,34.8471,34.8013,34.8079,102100.0
2007-01-05 13:05:00,53.27,53.27,53.24,53.25,175500.0,34.8144,34.8144,34.7948,34.8013,175500.0
2007-01-05 13:10:00,53.26,53.29,53.24,53.25,63000.0,34.8079,34.8275,34.7948,34.8013,63000.0
2007-01-05 13:15:00,53.24,53.25,53.21,53.24,75600.0,34.7948,34.8013,34.7752,34.7948,75600.0
2007-01-05 13:20:00,53.24,53.34,53.23,53.3,98300.0,34.7948,34.8602,34.7883,34.834,98300.0
2007-01-05 13:25:00,53.29,53.36,53.28,53.29,81600.0,34.8275,34.8732,34.8209,34.8275,81600.0
2007-01-05 13:30:00,53.29,53.3,53.16,53.17,131600.0,34.8275,34.834,34.7425,34.7491,131600.0
2007-01-05 13:35:00,53.16,53.26,53.13,53.21,89500.0,34.7425,34.8079,34.7229,34.7752,89500.0
2007-01-05 13:40:00,53.21,53.26,53.21,53.23,81700.0,34.7752,34.8079,34.7752,34.7883,81700.0
2007-01-05 13:45:00,53.23,53.24,53.16,53.2,79600.0,34.7883,34.7948,34.7425,34.7687,79600.0
2007-01-05 13:50:00,53.2,53.32,53.18,53.32,221100.0,34.7687,34.8471,34.7556,34.8471,221100.0
2007-01-05 13:55:00,53.31,53.32,53.26,53.26,79400.0,34.8406,34.8471,34.8079,34.8079,79400.0
2007-01-05 14:00:00,53.26,53.28,53.25,53.27,90300.0,34.8079,34.8209,34.8013,34.8144,90300.0
2007-01-05 14:05:00,53.28,53.28,53.16,53.17,161300.0,34.8209,34.8209,34.7425,34.7491,161300.0
2007-01-05 14:10:00,53.17,53.2,53.14,53.19,117900.0,34.7491,34.7687,34.7295,34.7621,117900.0
2007-01-05 14:15:00,53.19,53.22,53.16,53.19,109900.0,34.7621,34.7817,34.7425,34.7621,109900.0
2007-01-05 14:20:00,53.19,53.2,53.18,53.18,52200.0,34.7621,34.7687,34.7556,34.7556,52200.0
2007-01-05 14:25:00,53.18,53.19,53.13,53.15,138900.0,34.7556,34.7621,34.7229,34.736,138900.0
2007-01-05 14:30:00,53.15,53.18,53.15,53.18,63000.0,34.736,34.7556,34.736,34.7556,63000.0
2007-01-05 14:35:00,53.17,53.18,53.13,53.14,125500.0,34.7491,34.7556,34.7229,34.7295,125500.0
2007-01-05 14:40:00,53.14,53.16,53.09,53.11,131800.0,34.7295,34.7425,34.6968,34.7098,131800.0
2007-01-05 14:45:00,53.11,53.14,53.1,53.13,56300.0,34.7098,34.7295,34.7033,34.7229,56300.0
2007-01-05 14:50:00,53.13,53.15,53.11,53.11,79100.0,34.7229,34.736,34.7098,34.7098,79100.0
2007-01-05 14:55:00,53.12,53.12,53.1,53.12,78100.0,34.7164,34.7164,34.7033,34.7164,78100.0
2007-01-05 15:00:00,53.11,53.12,53.03,53.08,166400.0,34.7098,34.7164,34.6576,34.6902,166400.0
2007-01-05 15:05:00,53.08,53.15,53.07,53.12,119500.0,34.6902,34.736,34.6837,34.7164,119500.0
2007-01-05 15:10:00,53.12,53.13,53.08,53.1,140000.0,34.7164,34.7229,34.6902,34.7033,140000.0
2007-01-05 15:15:00,53.1,53.15,53.1,53.14,69000.0,34.7033,34.736,34.7033,34.7295,69000.0
2007-01-05 15:20:00,53.13,53.23,53.13,53.23,130900.0,34.7229,34.7883,34.7229,34.7883,130900.0
2007-01-05 15:25:00,53.22,53.32,53.21,53.3,201800.0,34.7817,34.8471,34.7752,34.834,201800.0
2007-01-05 15:30:00,53.29,53.3,53.19,53.21,129400.0,34.8275,34.834,34.7621,34.7752,129400.0
2007-01-05 15:35:00,53.21,53.23,53.16,53.16,227600.0,34.7752,34.7883,34.7425,34.7425,227600.0
2007-01-05 15:40:00,53.16,53.22,53.16,53.22,194100.0,34.7425,34.7817,34.7425,34.7817,194100.0
2007-01-05 15:45:00,53.22,53.32,53.21,53.29,243000.0,34.7817,34.8471,34.7752,34.8275,243000.0
2007-01-05 15:50:00,53.29,53.32,53.28,53.32,284600.0,34.8275,34.8471,34.8209,34.8471,284600.0
2007-01-05 15:55:00,53.32,53.32,53.2,53.2,213200.0,34.8471,34.8471,34.7687,34.7687,213200.0
2007-01-08 09:30:00,53.46,53.47,52.94,52.95,434500.0,34.9386,34.9451,34.5987,34.6053,434500.0
2007-01-08 09:35:00,52.94,53.01,52.89,52.92,170200.0,34.5987,34.6445,34.5661,34.5857,170200.0
2007-01-08 09:40:00,52.91,52.99,52.88,52.97,136200.0,34.5791,34.6314,34.5595,34.6183,136200.0
2007-01-08 09:45:00,52.95,53.08,52.95,53.08,94100.0,34.6053,34.6902,34.6053,34.6902,94100.0
2007-01-08 09:50:00,53.08,53.09,52.91,52.91,137600.0,34.6902,34.6968,34.5791,34.5791,137600.0
2007-01-08 09:55:00,52.91,52.95,52.8,52.86,132300.0,34.5791,34.6053,34.5072,34.5465,132300.0
2007-01-08 10:00:00,52.88,52.93,52.87,52.88,103300.0,34.5595,34.5922,34.553,34.5595,103300.0
2007-01-08 10:05:00,52.89,52.9,52.84,52.87,125900.0,34.5661,34.5726,34.5334,34.553,125900.0
2007-01-08 10:10:00,52.88,52.92,52.85,52.88,145700.0,34.5595,34.5857,34.5399,34.5595,145700.0
2007-01-08 10:15:00,52.89,52.93,52.86,52.89,220700.0,34.5661,34.5922,34.5465,34.5661,220700.0
2007-01-08 10:20:00,52.88,53.0,52.85,53.0,138600.0,34.5595,34.638,34.5399,34.638,138600.0
2007-01-08 10:25:00,52.99,53.01,52.96,52.96,79900.0,34.6314,34.6445,34.6118,34.6118,79900.0
2007-01-08 10:30:00,52.95,53.0,52.95,52.97,69400.0,34.6053,34.638,34.6053,34.6183,69400.0
2007-01-08 10:35:00,52.97,53.03,52.97,52.99,138400.0,34.6183,34.6576,34.6183,34.6314,138400.0
2007-01-08 10:40:00,52.99,53.17,52.99,53.15,181300.0,34.6314,34.7491,34.6314,34.736,181300.0
2007-01-08 10:45:00,53.15,53.17,53.11,53.13,135300.0,34.736,34.7491,34.7098,34.7229,135300.0
2007-01-08 10:50:00,53.13,53.15,53.11,53.12,164900.0,34.7229,34.736,34.7098,34.7164,164900.0
2007-01-08 10:55:00,53.12,53.14,52.98,53.01,188000.0,34.7164,34.7295,34.6249,34.6445,188000.0
2007-01-08 11:00:00,52.99,53.08,52.98,53.06,55300.0,34.6314,34.6902,34.6249,34.6772,55300.0
2007-01-08 11:05:00,53.06,53.08,53.05,53.06,43000.0,34.6772,34.6902,34.6706,34.6772,43000.0
2007-01-08 11:10:00,53.07,53.07,53.04,53.07,65400.0,34.6837,34.6837,34.6641,34.6837,65400.0
2007-01-08 11:15:00,53.06,53.16,53.06,53.15,129000.0,34.6772,34.7425,34.6772,34.736,129000.0
2007-01-08 11:20:00,53.14,53.26,53.12,53.2,253800.0,34.7295,34.8079,34.7164,34.7687,253800.0
2007-01-08 11:25:00,53.19,53.21,53.15,53.17,131300.0,34.7621,34.7752,34.736,34.7491,131300.0
2007-01-08 11:30:00,53.16,53.2,53.15,53.17,97300.0,34.7425,34.7687,34.736,34.7491,97300.0
2007-01-08 11:35:00,53.17,53.24,53.17,53.21,108900.0,34.7491,34.7948,34.7491,34.7752,108900.0
2007-01-08 11:40:00,53.21,53.29,53.21,53.29,95700.0,34.7752,34.8275,34.7752,34.8275,95700.0
2007-01-08 11:45:00,53.29,53.33,53.29,53.3,130900.0,34.8275,34.8536,34.8275,34.834,130900.0
2007-01-08 11:50:00,53.29,53.3,53.23,53.23,70500.0,34.8275,34.834,34.7883,34.7883,70500.0
2007-01-08 11:55:00,53.23,53.26,53.19,53.21,107000.0,34.7883,34.8079,34.7621,34.7752,107000.0
2007-01-08 12:00:00,53.21,53.22,53.16,53.16,101900.0,34.7752,34.7817,34.7425,34.7425,101900.0
2007-01-08 12:05:00,53.17,53.19,53.15,53.19,57700.0,34.7491,34.7621,34.736,34.7621,57700.0
2007-01-08 12:10:00,53.18,53.19,53.17,53.17,43900.0,34.7556,34.7621,34.7491,34.7491,43900.0
2007-01-08 12:15:00,53.18,53.19,53.15,53.17,125500.0,34.7556,34.7621,34.736,34.7491,125500.0
2007-01-08 12:20:00,53.17,53.2,53.17,53.17,87100.0,34.7491,34.7687,34.7491,34.7491,87100.0
2007-01-08 12:25:00,53.17,53.19,53.17,53.18,53800.0,34.7491,34.7621,34.7491,34.7556,53800.0
2007-01-08 12:30:00,53.17,53.21,53.17,53.2,49200.0,34.7491,34.7752,34.7491,34.7687,49200.0
2007-01-08 12:35:00,53.19,53.2,53.19,53.19,48800.0,34.7621,34.7687,34.7621,34.7621,48800.0
2007-01-08 12:40:00,53.18,53.22,53.18,53.2,66400.0,34.7556,34.7817,34.7556,34.7687,66400.0
2007-01-08 12:45:00,53.2,53.21,53.17,53.19,180500.0,34.7687,34.7752,34.7491,34.7621,180500.0
2007-01-08 12:50:00,53.19,53.23,53.18,53.2,39100.0,34.7621,34.7883,34.7556,34.7687,39100.0
2007-01-08 12:55:00,53.19,53.21,53.19,53.19,76900.0,34.7621,34.7752,34.7621,34.7621,76900.0
2007-01-08 13:00:00,53.19,53.21,53.16,53.2,134600.0,34.7621,34.7752,34.7425,34.7687,134600.0
2007-01-08 13:05:00,53.21,53.24,53.19,53.21,109100.0,34.7752,34.7948,34.7621,34.7752,109100.0
2007-01-08 13:10:00,53.2,53.24,53.2,53.22,71000.0,34.7687,34.7948,34.7687,34.7817,71000.0
2007-01-08 13:15:00,53.23,53.26,53.22,53.24,84500.0,34.7883,34.8079,34.7817,34.7948,84500.0
2007-01-08 13:20:00,53.24,53.28,53.23,53.26,61200.0,34.7948,34.8209,34.7883,34.8079,61200.0
2007-01-08 13:25:00,53.25,53.26,53.25,53.26,28100.0,34.8013,34.8079,34.8013,34.8079,28100.0
2007-01-08 13:30:00,53.27,53.33,53.26,53.32,82100.0,34.8144,34.8536,34.8079,34.8471,82100.0
2007-01-08 13:35:00,53.32,53.34,53.32,53.33,65400.0,34.8471,34.8602,34.8471,34.8536,65400.0
2007-01-08 13:40:00,53.33,53.41,53.31,53.31,147800.0,34.8536,34.9059,34.8406,34.8406,147800.0
2007-01-08 13:45:00,53.32,53.37,53.32,53.35,98500.0,34.8471,34.8798,34.8471,34.8667,98500.0
2007-01-08 13:50:00,53.36,53.36,53.28,53.3,69700.0,34.8732,34.8732,34.8209,34.834,69700.0
2007-01-08 13:55:00,53.3,53.32,53.28,53.31,118700.0,34.834,34.8471,34.8209,34.8406,118700.0
2007-01-08 14:00:00,53.31,53.33,53.3,53.3,67300.0,34.8406,34.8536,34.834,34.834,67300.0
2007-01-08 14:05:00,53.3,53.35,53.29,53.32,88900.0,34.834,34.8667,34.8275,34.8471,88900.0
2007-01-08 14:10:00,53.33,53.39,53.32,53.35,145600.0,34.8536,34.8928,34.8471,34.8667,145600.0
2007-01-08 14:15:00,53.36,53.37,53.33,53.35,76500.0,34.8732,34.8798,34.8536,34.8667,76500.0
2007-01-08 14:20:00,53.35,53.4,53.34,53.39,67300.0,34.8667,34.8994,34.8602,34.8928,67300.0
2007-01-08 14:25:00,53.39,53.46,53.39,53.42,157400.0,34.8928,34.9386,34.8928,34.9124,157400.0
2007-01-08 14:30:00,53.43,53.43,53.39,53.39,83900.0,34.919,34.919,34.8928,34.8928,83900.0
2007-01-08 14:35:00,53.39,53.41,53.37,53.39,87600.0,34.8928,34.9059,34.8798,34.8928,87600.0
2007-01-08 14:40:00,53.39,53.41,53.38,53.38,67900.0,34.8928,34.9059,34.8863,34.8863,67900.0
2007-01-08 14:45:00,53.38,53.39,53.35,53.35,63700.0,34.8863,34.8928,34.8667,34.8667,63700.0
2007-01-08 14:50:00,53.35,53.37,53.34,53.35,48400.0,34.8667,34.8798,34.8602,34.8667,48400.0
2007-01-08 14:55:00,53.35,53.39,53.35,53.39,110500.0,34.8667,34.8928,34.8667,34.8928,110500.0
2007-01-08 15:00:00,53.4,53.45,53.39,53.43,142100.0,34.8994,34.9321,34.8928,34.919,142100.0
2007-01-08 15:05:00,53.43,53.48,53.43,53.48,115300.0,34.919,34.9517,34.919,34.9517,115300.0
2007-01-08 15:10:00,53.47,53.63,53.47,53.63,246200.0,34.9451,35.0497,34.9451,35.0497,246200.0
2007-01-08 15:15:00,53.62,53.64,53.55,53.58,189200.0,35.0432,35.0562,34.9974,35.017,189200.0
2007-01-08 15:20:00,53.58,53.6,53.55,53.55,93300.0,35.017,35.0301,34.9974,34.9974,93300.0
2007-01-08 15:25:00,53.56,53.56,53.52,53.52,80300.0,35.0039,35.0039,34.9778,34.9778,80300.0
2007-01-08 15:30:00,53.52,53.55,53.52,53.54,171100.0,34.9778,34.9974,34.9778,34.9909,171100.0
2007-01-08 15:35:00,53.54,53.54,53.47,53.47,212600.0,34.9909,34.9909,34.9451,34.9451,212600.0
2007-01-08 15:40:00,53.47,53.49,53.46,53.48,167900.0,34.9451,34.9582,34.9386,34.9517,167900.0
2007-01-08 15:45:00,53.48,53.48,53.46,53.46,142600.0,34.9517,34.9517,34.9386,34.9386,142600.0
2007-01-08 15:50:00,53.47,53.47,53.36,53.44,331600.0,34.9451,34.9451,34.8732,34.9255,331600.0
2007-01-08 15:55:00,53.43,53.45,53.36,53.41,315400.0,34.919,34.9321,34.8732,34.9059,315400.0
2007-01-09 09:30:00,53.6,53.69,53.5,53.6,402200.0,35.0301,35.0889,34.9647,35.0301,402200.0
2007-01-09 09:35:00,53.61,53.71,53.61,53.66,159200.0,35.0366,35.102,35.0366,35.0693,159200.0
2007-01-09 09:40:00,53.67,53.67,53.53,53.62,195800.0,35.0758,35.0758,34.9843,35.0432,195800.0
2007-01-09 09:45:00,53.61,53.61,53.5,53.53,179600.0,35.0366,35.0366,34.9647,34.9843,179600.0
2007-01-09 09:50:00,53.53,53.54,53.38,53.45,154900.0,34.9843,34.9909,34.8863,34.9321,154900.0
2007-01-09 09:55:00,53.45,53.46,53.39,53.42,100000.0,34.9321,34.9386,34.8928,34.9124,100000.0
2007-01-09 10:00:00,53.42,53.48,53.37,53.37,291500.0,34.9124,34.9517,34.8798,34.8798,291500.0
2007-01-09 10:05:00,53.38,53.41,53.32,53.39,124200.0,34.8863,34.9059,34.8471,34.8928,124200.0
2007-01-09 10:10:00,53.38,53.41,53.3,53.3,133700.0,34.8863,34.9059,34.834,34.834,133700.0
2007-01-09 10:15:00,53.3,53.4,53.28,53.37,137100.0,34.834,34.8994,34.8209,34.8798,137100.0
2007-01-09 10:20:00,53.37,53.44,53.37,53.44,98600.0,34.8798,34.9255,34.8798,34.9255,98600.0
2007-01-09 10:25:00,53.44,53.5,53.44,53.48,100300.0,34.9255,34.9647,34.9255,34.9517,100300.0
2007-01-09 10:30:00,53.48,53.53,53.47,53.51,138900.0,34.9517,34.9843,34.9451,34.9713,138900.0
2007-01-09 10:35:00,53.52,53.55,53.48,53.51,159000.0,34.9778,34.9974,34.9517,34.9713,159000.0
2007-01-09 10:40:00,53.52,53.55,53.5,53.54,122200.0,34.9778,34.9974,34.9647,34.9909,122200.0
2007-01-09 10:45:00,53.54,53.57,53.5,53.5,87800.0,34.9909,35.0105,34.9647,34.9647,87800.0
2007-01-09 10:50:00,53.5,53.51,53.42,53.44,105000.0,34.9647,34.9713,34.9124,34.9255,105000.0
2007-01-09 10:55:00,53.45,53.46,53.41,53.43,138100.0,34.9321,34.9386,34.9059,34.919,138100.0
2007-01-09 11:00:00,53.43,53.45,53.39,53.39,114200.0,34.919,34.9321,34.8928,34.8928,114200.0
2007-01-09 11:05:00,53.39,53.4,53.35,53.36,97700.0,34.8928,34.8994,34.8667,34.8732,97700.0
2007-01-09 11:10:00,53.35,53.36,53.26,53.31,129100.0,34.8667,34.8732,34.8079,34.8406,129100.0
2007-01-09 11:15:00,53.31,53.34,53.27,53.3,149200.0,34.8406,34.8602,34.8144,34.834,149200.0
2007-01-09 11:20:00,53.3,53.3,53.23,53.25,118400.0,34.834,34.834,34.7883,34.8013,118400.0
2007-01-09 11:25:00,53.25,53.27,53.21,53.21,134800.0,34.8013,34.8144,34.7752,34.7752,134800.0
2007-01-09 11:30:00,53.22,53.23,53.2,53.2,92200.0,34.7817,34.7883,34.7687,34.7687,92200.0
2007-01-09 11:35:00,53.2,53.3,53.2,53.29,141300.0,34.7687,34.834,34.7687,34.8275,141300.0
2007-01-09 11:40:00,53.29,53.29,53.16,53.18,300900.0,34.8275,34.8275,34.7425,34.7556,300900.0
2007-01-09 11:45:00,53.19,53.2,53.16,53.2,89100.0,34.7621,34.7687,34.7425,34.7687,89100.0
2007-01-09 11:50:00,53.19,53.21,53.18,53.18,63900.0,34.7621,34.7752,34.7556,34.7556,63900.0
2007-01-09 11:55:00,53.18,53.19,53.07,53.1,198900.0,34.7556,34.7621,34.6837,34.7033,198900.0
2007-01-09 12:00:00,53.1,53.13,53.08,53.1,119300.0,34.7033,34.7229,34.6902,34.7033,119300.0
2007-01-09 12:05:00,53.1,53.13,53.03,53.1,217700.0,34.7033,34.7229,34.6576,34.7033,217700.0
2007-01-09 12:10:00,53.1,53.11,53.07,53.07,62700.0,34.7033,34.7098,34.6837,34.6837,62700.0
2007-01-09 12:15:00,53.07,53.1,53.05,53.05,60800.0,34.6837,34.7033,34.6706,34.6706,60800.0
2007-01-09 12:20:00,53.06,53.09,53.04,53.06,85500.0,34.6772,34.6968,34.6641,34.6772,85500.0
2007-01-09 12:25:00,53.06,53.06,53.01,53.02,104700.0,34.6772,34.6772,34.6445,34.651,104700.0
2007-01-09 12:30:00,53.02,53.05,53.0,53.04,100400.0,34.651,34.6706,34.638,34.6641,100400.0
2007-01-09 12:35:00,53.03,53.03,53.0,53.01,91100.0,34.6576,34.6576,34.638,34.6445,91100.0
2007-01-09 12:40:00,53.01,53.04,53.01,53.04,76700.0,34.6445,34.6641,34.6445,34.6641,76700.0
2007-01-09 12:45:00,53.04,53.04,53.0,53.0,115400.0,34.6641,34.6641,34.638,34.638,115400.0
2007-01-09 12:50:00,53.0,53.03,53.0,53.0,78200.0,34.638,34.6576,34.638,34.638,78200.0
2007-01-09 12:55:00,53.0,53.01,52.98,52.99,98000.0,34.638,34.6445,34.6249,34.6314,98000.0
2007-01-09 13:00:00,52.99,52.99,52.97,52.98,52500.0,34.6314,34.6314,34.6183,34.6249,52500.0
2007-01-09 13:05:00,52.98,53.05,52.98,53.01,116300.0,34.6249,34.6706,34.6249,34.6445,116300.0
2007-01-09 13:10:00,53.01,53.07,53.01,53.06,70000.0,34.6445,34.6837,34.6445,34.6772,70000.0
2007-01-09 13:15:00,53.06,53.11,53.05,53.1,170400.0,34.6772,34.7098,34.6706,34.7033,170400.0
2007-01-09 13:20:00,53.1,53.15,53.09,53.14,114700.0,34.7033,34.736,34.6968,34.7295,114700.0
2007-01-09 13:25:00,53.14,53.17,53.13,53.17,114500.0,34.7295,34.7491,34.7229,34.7491,114500.0
2007-01-09 13:30:00,53.17,53.2,53.15,53.19,97400.0,34.7491,34.7687,34.736,34.7621,97400.0
2007-01-09 13:35:00,53.2,53.2,53.12,53.14,137300.0,34.7687,34.7687,34.7164,34.7295,137300.0
2007-01-09 13:40:00,53.13,53.17,53.12,53.17,80800.0,34.7229,34.7491,34.7164,34.7491,80800.0
2007-01-09 13:45:00,53.17,53.24,53.17,53.2,137800.0,34.7491,34.7948,34.7491,34.7687,137800.0
2007-01-09 13:50:00,53.21,53.21,53.15,53.17,79300.0,34.7752,34.7752,34.736,34.7491,79300.0
2007-01-09 13:55:00,53.16,53.18,53.15,53.18,58300.0,34.7425,34.7556,34.736,34.7556,58300.0
2007-01-09 14:00:00,53.17,53.35,53.17,53.33,230300.0,34.7491,34.8667,34.7491,34.8536,230300.0
2007-01-09 14:05:00,53.33,53.38,53.31,53.36,199000.0,34.8536,34.8863,34.8406,34.8732,199000.0
2007-01-09 14:10:00,53.35,53.36,53.32,53.34,135400.0,34.8667,34.8732,34.8471,34.8602,135400.0
2007-01-09 14:15:00,53.32,53.32,53.27,53.27,90100.0,34.8471,34.8471,34.8144,34.8144,90100.0
2007-01-09 14:20:00,53.27,53.28,53.17,53.18,77300.0,34.8144,34.8209,34.7491,34.7556,77300.0
2007-01-09 14:25:00,53.18,53.18,53.11,53.13,78200.0,34.7556,34.7556,34.7098,34.7229,78200.0
2007-01-09 14:30:00,53.12,53.13,53.08,53.11,113100.0,34.7164,34.7229,34.6902,34.7098,113100.0
2007-01-09 14:35:00,53.11,53.17,53.11,53.17,78500.0,34.7098,34.7491,34.7098,34.7491,78500.0
2007-01-09 14:40:00,53.16,53.18,53.12,53.15,97300.0,34.7425,34.7556,34.7164,34.736,97300.0
2007-01-09 14:45:00,53.16,53.18,53.12,53.17,84000.0,34.7425,34.7556,34.7164,34.7491,84000.0
2007-01-09 14:50:00,53.17,53.24,53.16,53.23,98400.0,34.7491,34.7948,34.7425,34.7883,98400.0
2007-01-09 14:55:00,53.23,53.32,53.23,53.3,182200.0,34.7883,34.8471,34.7883,34.834,182200.0
2007-01-09 15:00:00,53.29,53.29,53.27,53.28,128000.0,34.8275,34.8275,34.8144,34.8209,128000.0
2007-01-09 15:05:00,53.28,53.34,53.27,53.34,259000.0,34.8209,34.8602,34.8144,34.8602,259000.0
2007-01-09 15:10:00,53.33,53.35,53.28,53.32,151700.0,34.8536,34.8667,34.8209,34.8471,151700.0
2007-01-09 15:15:00,53.32,53.33,53.3,53.32,119800.0,34.8471,34.8536,34.834,34.8471,119800.0
2007-01-09 15:20:00,53.32,53.38,53.32,53.36,136100.0,34.8471,34.8863,34.8471,34.8732,136100.0
2007-01-09 15:25:00,53.36,53.46,53.36,53.45,184400.0,34.8732,34.9386,34.8732,34.9321,184400.0
2007-01-09 15:30:00,53.45,53.52,53.44,53.48,262700.0,34.9321,34.9778,34.9255,34.9517,262700.0
2007-01-09 15:35:00,53.47,53.54,53.47,53.51,158100.0,34.9451,34.9909,34.9451,34.9713,158100.0
2007-01-09 15:40:00,53.51,53.58,53.51,53.56,233000.0,34.9713,35.017,34.9713,35.0039,233000.0
2007-01-09 15:45:00,53.56,53.57,53.48,53.48,276700.0,35.0039,35.0105,34.9517,34.9517,276700.0
2007-01-09 15:50:00,53.49,53.54,53.48,53.49,209300.0,34.9582,34.9909,34.9517,34.9582,209300.0
2007-01-09 15:55:00,53.5,53.55,53.44,53.48,467300.0,34.9647,34.9974,34.9255,34.9517,467300.0
2007-01-10 09:30:00,53.26,53.36,53.22,53.24,258100.0,34.8079,34.8732,34.7817,34.7948,258100.0
2007-01-10 09:35:00,53.25,53.3,53.18,53.21,176000.0,34.8013,34.834,34.7556,34.7752,176000.0
2007-01-10 09:40:00,53.21,53.24,53.17,53.19,130400.0,34.7752,34.7948,34.7491,34.7621,130400.0
2007-01-10 09:45:00,53.19,53.33,53.16,53.31,129800.0,34.7621,34.8536,34.7425,34.8406,129800.0
2007-01-10 09:50:00,53.31,53.32,53.25,53.26,104500.0,34.8406,34.8471,34.8013,34.8079,104500.0
2007-01-10 09:55:00,53.25,53.35,53.25,53.34,90300.0,34.8013,34.8667,34.8013,34.8602,90300.0
2007-01-10 10:00:00,53.34,53.47,53.26,53.44,205000.0,34.8602,34.9451,34.8079,34.9255,205000.0
2007-01-10 10:05:00,53.43,53.43,53.27,53.4,169400.0,34.919,34.919,34.8144,34.8994,169400.0
2007-01-10 10:10:00,53.4,53.4,53.32,53.34,142400.0,34.8994,34.8994,34.8471,34.8602,142400.0
2007-01-10 10:15:00,53.33,53.67,53.33,53.67,297500.0,34.8536,35.0758,34.8536,35.0758,297500.0
2007-01-10 10:20:00,53.67,53.7,53.47,53.53,214800.0,35.0758,35.0954,34.9451,34.9843,214800.0
2007-01-10 10:25:00,53.52,53.57,53.5,53.57,185600.0,34.9778,35.0105,34.9647,35.0105,185600.0
2007-01-10 10:30:00,53.57,53.6,53.53,53.58,136300.0,35.0105,35.0301,34.9843,35.017,136300.0
2007-01-10 10:35:00,53.57,53.57,53.4,53.47,156400.0,35.0105,35.0105,34.8994,34.9451,156400.0
2007-01-10 10:40:00,53.47,53.54,53.46,53.53,67300.0,34.9451,34.9909,34.9386,34.9843,67300.0
2007-01-10 10:45:00,53.54,53.6,53.5,53.5,81000.0,34.9909,35.0301,34.9647,34.9647,81000.0
2007-01-10 10:50:00,53.5,53.55,53.48,53.54,90900.0,34.9647,34.9974,34.9517,34.9909,90900.0
2007-01-10 10:55:00,53.54,53.55,53.44,53.48,67300.0,34.9909,34.9974,34.9255,34.9517,67300.0
2007-01-10 11:00:00,53.47,53.49,53.44,53.46,85300.0,34.9451,34.9582,34.9255,34.9386,85300.0
2007-01-10 11:05:00,53.46,53.46,53.38,53.42,147100.0,34.9386,34.9386,34.8863,34.9124,147100.0
2007-01-10 11:10:00,53.42,53.42,53.29,53.29,134200.0,34.9124,34.9124,34.8275,34.8275,134200.0
2007-01-10 11:15:00,53.29,53.34,53.29,53.34,72900.0,34.8275,34.8602,34.8275,34.8602,72900.0
2007-01-10 11:20:00,53.34,53.39,53.3,53.31,63500.0,34.8602,34.8928,34.834,34.8406,63500.0
2007-01-10 11:25:00,53.31,53.35,53.29,53.34,75700.0,34.8406,34.8667,34.8275,34.8602,75700.0
2007-01-10 11:30:00,53.35,53.37,53.33,53.37,84400.0,34.8667,34.8798,34.8536,34.8798,84400.0
2007-01-10 11:35:00,53.38,53.39,53.31,53.37,568900.0,34.8863,34.8928,34.8406,34.8798,568900.0
2007-01-10 11:40:00,53.36,53.38,53.31,53.36,82000.0,34.8732,34.8863,34.8406,34.8732,82000.0
2007-01-10 11:45:00,53.36,53.37,53.31,53.32,70100.0,34.8732,34.8798,34.8406,34.8471,70100.0
2007-01-10 11:50:00,53.32,53.38,53.31,53.34,95500.0,34.8471,34.8863,34.8406,34.8602,95500.0
2007-01-10 11:55:00,53.34,53.38,53.33,53.38,63400.0,34.8602,34.8863,34.8536,34.8863,63400.0
2007-01-10 12:00:00,53.38,53.39,53.36,53.37,68400.0,34.8863,34.8928,34.8732,34.8798,68400.0
2007-01-10 12:05:00,53.37,53.38,53.29,53.36,98000.0,34.8798,34.8863,34.8275,34.8732,98000.0
2007-01-10 12:10:00,53.37,53.39,53.34,53.35,57100.0,34.8798,34.8928,34.8602,34.8667,57100.0
2007-01-10 12:15:00,53.36,53.38,53.35,53.35,257600.0,34.8732,34.8863,34.8667,34.8667,257600.0
2007-01-10 12:20:00,53.35,53.38,53.31,53.36,157800.0,34.8667,34.8863,34.8406,34.8732,157800.0
2007-01-10 12:25:00,53.35,53.36,53.31,53.35,129600.0,34.8667,34.8732,34.8406,34.8667,129600.0
2007-01-10 12:30:00,53.36,53.36,53.27,53.32,138700.0,34.8732,34.8732,34.8144,34.8471,138700.0
2007-01-10 12:35:00,53.32,53.34,53.31,53.34,31300.0,34.8471,34.8602,34.8406,34.8602,31300.0
2007-01-10 12:40:00,53.35,53.4,53.34,53.4,61200.0,34.8667,34.8994,34.8602,34.8994,61200.0
2007-01-10 12:45:00,53.41,53.45,53.39,53.43,158200.0,34.9059,34.9321,34.8928,34.919,158200.0
2007-01-10 12:50:00,53.43,53.45,53.38,53.43,100000.0,34.919,34.9321,34.8863,34.919,100000.0
2007-01-10 12:55:00,53.44,53.51,53.44,53.51,127200.0,34.9255,34.9713,34.9255,34.9713,127200.0
2007-01-10 13:00:00,53.52,53.52,53.5,53.51,26000.0,34.9778,34.9778,34.9647,34.9713,26000.0
2007-01-10 13:05:00,53.5,53.57,53.5,53.55,77400.0,34.9647,35.0105,34.9647,34.9974,77400.0
2007-01-10 13:10:00,53.56,53.58,53.53,53.55,65300.0,35.0039,35.017,34.9843,34.9974,65300.0
2007-01-10 13:15:00,53.55,53.55,53.47,53.48,48600.0,34.9974,34.9974,34.9451,34.9517,48600.0
2007-01-10 13:20:00,53.48,53.52,53.47,53.52,33900.0,34.9517,34.9778,34.9451,34.9778,33900.0
2007-01-10 13:25:00,53.52,53.52,53.47,53.5,69600.0,34.9778,34.9778,34.9451,34.9647,69600.0
2007-01-10 13:30:00,53.49,53.52,53.45,53.48,83000.0,34.9582,34.9778,34.9321,34.9517,83000.0
2007-01-10 13:35:00,53.49,53.51,53.46,53.5,61100.0,34.9582,34.9713,34.9386,34.9647,61100.0
2007-01-10 13:40:00,53.5,53.65,53.49,53.65,127600.0,34.9647,35.0628,34.9582,35.0628,127600.0
2007-01-10 13:45:00,53.64,53.65,53.6,53.62,71500.0,35.0562,35.0628,35.0301,35.0432,71500.0
2007-01-10 13:50:00,53.62,53.65,53.61,53.63,64000.0,35.0432,35.0628,35.0366,35.0497,64000.0
2007-01-10 13:55:00,53.63,53.64,53.57,53.57,65700.0,35.0497,35.0562,35.0105,35.0105,65700.0
2007-01-10 14:00:00,53.58,53.61,53.52,53.52,86700.0,35.017,35.0366,34.9778,34.9778,86700.0
2007-01-10 14:05:00,53.52,53.55,53.52,53.55,45300.0,34.9778,34.9974,34.9778,34.9974,45300.0
2007-01-10 14:10:00,53.55,53.56,53.52,53.55,88900.0,34.9974,35.0039,34.9778,34.9974,88900.0
2007-01-10 14:15:00,53.55,53.59,53.48,53.49,154100.0,34.9974,35.0235,34.9517,34.9582,154100.0
2007-01-10 14:20:00,53.5,53.5,53.45,53.45,86900.0,34.9647,34.9647,34.9321,34.9321,86900.0
2007-01-10 14:25:00,53.45,53.5,53.45,53.46,69500.0,34.9321,34.9647,34.9321,34.9386,69500.0
2007-01-10 14:30:00,53.46,53.52,53.43,53.51,123500.0,34.9386,34.9778,34.919,34.9713,123500.0
2007-01-10 14:35:00,53.51,53.53,53.5,53.5,78500.0,34.9713,34.9843,34.9647,34.9647,78500.0
2007-01-10 14:40:00,53.5,53.54,53.49,53.54,52400.0,34.9647,34.9909,34.9582,34.9909,52400.0
2007-01-10 14:45:00,53.53,53.63,53.53,53.62,109800.0,34.9843,35.0497,34.9843,35.0432,109800.0
2007-01-10 14:50:00,53.63,53.68,53.63,53.63,104500.0,35.0497,35.0824,35.0497,35.0497,104500.0
2007-01-10 14:55:00,53.64,53.64,53.56,53.56,72700.0,35.0562,35.0562,35.0039,35.0039,72700.0
2007-01-10 15:00:00,53.56,53.61,53.54,53.56,111900.0,35.0039,35.0366,34.9909,35.0039,111900.0
2007-01-10 15:05:00,53.56,53.57,53.53,53.56,102200.0,35.0039,35.0105,34.9843,35.0039,102200.0
2007-01-10 15:10:00,53.55,53.6,53.55,53.6,135000.0,34.9974,35.0301,34.9974,35.0301,135000.0
2007-01-10 15:15:00,53.59,53.6,53.57,53.58,81400.0,35.0235,35.0301,35.0105,35.017,81400.0
2007-01-10 15:20:00,53.59,53.63,53.57,53.59,191300.0,35.0235,35.0497,35.0105,35.0235,191300.0
2007-01-10 15:25:00,53.58,53.63,53.55,53.62,410300.0,35.017,35.0497,34.9974,35.0432,410300.0
2007-01-10 15:30:00,53.61,53.63,53.6,53.6,138600.0,35.0366,35.0497,35.0301,35.0301,138600.0
2007-01-10 15:35:00,53.6,53.6,53.54,53.6,162000.0,35.0301,35.0301,34.9909,35.0301,162000.0
2007-01-10 15:40:00,53.6,53.62,53.57,53.57,101100.0,35.0301,35.0432,35.0105,35.0105,101100.0
2007-01-10 15:45:00,53.57,53.58,53.49,53.53,252500.0,35.0105,35.017,34.9582,34.9843,252500.0
2007-01-10 15:50:00,53.53,53.62,53.52,53.62,240300.0,34.9843,35.0432,34.9778,35.0432,240300.0
2007-01-10 15:55:00,53.61,53.62,53.54,53.59,230000.0,35.0366,35.0432,34.9909,35.0235,230000.0
2007-01-11 09:30:00,53.5,53.56,53.45,53.56,370500.0,34.9647,35.0039,34.9321,35.0039,370500.0
2007-01-11 09:35:00,53.55,53.58,53.45,53.48,186800.0,34.9974,35.017,34.9321,34.9517,186800.0
2007-01-11 09:40:00,53.47,53.52,53.45,53.45,146600.0,34.9451,34.9778,34.9321,34.9321,146600.0
2007-01-11 09:45:00,53.45,53.51,53.4,53.41,197300.0,34.9321,34.9713,34.8994,34.9059,197300.0
2007-01-11 09:50:00,53.42,53.48,53.41,53.45,129100.0,34.9124,34.9517,34.9059,34.9321,129100.0
2007-01-11 09:55:00,53.44,53.5,53.44,53.47,129000.0,34.9255,34.9647,34.9255,34.9451,129000.0
2007-01-11 10:00:00,53.46,53.49,53.42,53.48,319100.0,34.9386,34.9582,34.9124,34.9517,319100.0
2007-01-11 10:05:00,53.48,53.55,53.48,53.53,112400.0,34.9517,34.9974,34.9517,34.9843,112400.0
2007-01-11 10:10:00,53.52,53.65,53.5,53.65,179300.0,34.9778,35.0628,34.9647,35.0628,179300.0
2007-01-11 10:15:00,53.63,53.65,53.55,53.56,89500.0,35.0497,35.0628,34.9974,35.0039,89500.0
2007-01-11 10:20:00,53.55,53.56,53.48,53.51,103500.0,34.9974,35.0039,34.9517,34.9713,103500.0
2007-01-11 10:25:00,53.49,53.5,53.45,53.46,82600.0,34.9582,34.9647,34.9321,34.9386,82600.0
2007-01-11 10:30:00,53.45,53.46,53.4,53.43,129500.0,34.9321,34.9386,34.8994,34.919,129500.0
2007-01-11 10:35:00,53.43,53.5,53.43,53.46,105500.0,34.919,34.9647,34.919,34.9386,105500.0
2007-01-11 10:40:00,53.47,53.47,53.42,53.43,74800.0,34.9451,34.9451,34.9124,34.919,74800.0
2007-01-11 10:45:00,53.43,53.48,53.42,53.42,93600.0,34.919,34.9517,34.9124,34.9124,93600.0
2007-01-11 10:50:00,53.42,53.44,53.37,53.42,138400.0,34.9124,34.9255,34.8798,34.9124,138400.0
2007-01-11 10:55:00,53.42,53.46,53.37,53.45,135500.0,34.9124,34.9386,34.8798,34.9321,135500.0
2007-01-11 11:00:00,53.45,53.49,53.44,53.47,79000.0,34.9321,34.9582,34.9255,34.9451,79000.0
2007-01-11 11:05:00,53.46,53.51,53.45,53.5,237800.0,34.9386,34.9713,34.9321,34.9647,237800.0
2007-01-11 11:10:00,53.5,53.51,53.47,53.48,96500.0,34.9647,34.9713,34.9451,34.9517,96500.0
2007-01-11 11:15:00,53.48,53.52,53.47,53.5,130500.0,34.9517,34.9778,34.9451,34.9647,130500.0
2007-01-11 11:20:00,53.49,53.49,53.4,53.42,86900.0,34.9582,34.9582,34.8994,34.9124,86900.0
2007-01-11 11:25:00,53.43,53.48,53.42,53.47,69500.0,34.919,34.9517,34.9124,34.9451,69500.0
2007-01-11 11:30:00,53.47,53.48,53.44,53.48,59900.0,34.9451,34.9517,34.9255,34.9517,59900.0
2007-01-11 11:35:00,53.48,53.49,53.45,53.48,79200.0,34.9517,34.9582,34.9321,34.9517,79200.0
2007-01-11 11:40:00,53.48,53.49,53.43,53.45,72900.0,34.9517,34.9582,34.919,34.9321,72900.0
2007-01-11 11:45:00,53.44,53.47,53.43,53.46,80300.0,34.9255,34.9451,34.919,34.9386,80300.0
2007-01-11 11:50:00,53.47,53.47,53.41,53.41,123000.0,34.9451,34.9451,34.9059,34.9059,123000.0
2007-01-11 11:55:00,53.42,53.42,53.36,53.36,206500.0,34.9124,34.9124,34.8732,34.8732,206500.0
2007-01-11 12:00:00,53.36,53.4,53.35,53.37,113600.0,34.8732,34.8994,34.8667,34.8798,113600.0
2007-01-11 12:05:00,53.37,53.41,53.37,53.39,150800.0,34.8798,34.9059,34.8798,34.8928,150800.0
2007-01-11 12:10:00,53.39,53.42,53.39,53.4,62900.0,34.8928,34.9124,34.8928,34.8994,62900.0
2007-01-11 12:15:00,53.41,53.44,53.4,53.43,453100.0,34.9059,34.9255,34.8994,34.919,453100.0
2007-01-11 12:20:00,53.42,53.44,53.38,53.39,111300.0,34.9124,34.9255,34.8863,34.8928,111300.0
2007-01-11 12:25:00,53.4,53.41,53.38,53.4,62900.0,34.8994,34.9059,34.8863,34.8994,62900.0
2007-01-11 12:30:00,53.4,53.44,53.39,53.41,79600.0,34.8994,34.9255,34.8928,34.9059,79600.0
2007-01-11 12:35:00,53.41,53.42,53.4,53.41,60700.0,34.9059,34.9124,34.8994,34.9059,60700.0
2007-01-11 12:40:00,53.4,53.41,53.36,53.38,319100.0,34.8994,34.9059,34.8732,34.8863,319100.0
2007-01-11 12:45:00,53.38,53.39,53.36,53.37,63000.0,34.8863,34.8928,34.8732,34.8798,63000.0
2007-01-11 12:50:00,53.36,53.37,53.33,53.33,137000.0,34.8732,34.8798,34.8536,34.8536,137000.0
2007-01-11 12:55:00,53.34,53.35,53.3,53.3,119600.0,34.8602,34.8667,34.834,34.834,119600.0
2007-01-11 13:00:00,53.3,53.31,53.22,53.22,281800.0,34.834,34.8406,34.7817,34.7817,281800.0
2007-01-11 13:05:00,53.23,53.25,53.22,53.22,143700.0,34.7883,34.8013,34.7817,34.7817,143700.0
2007-01-11 13:10:00,53.22,53.27,53.21,53.26,173500.0,34.7817,34.8144,34.7752,34.8079,173500.0
2007-01-11 13:15:00,53.26,53.31,53.26,53.28,132000.0,34.8079,34.8406,34.8079,34.8209,132000.0
2007-01-11 13:20:00,53.29,53.3,53.25,53.27,79900.0,34.8275,34.834,34.8013,34.8144,79900.0
2007-01-11 13:25:00,53.27,53.32,53.27,53.31,117000.0,34.8144,34.8471,34.8144,34.8406,117000.0
2007-01-11 13:30:00,53.32,53.32,53.3,53.32,101200.0,34.8471,34.8471,34.834,34.8471,101200.0
2007-01-11 13:35:00,53.31,53.33,53.3,53.31,218100.0,34.8406,34.8536,34.834,34.8406,218100.0
2007-01-11 13:40:00,53.3,53.32,53.3,53.32,93000.0,34.834,34.8471,34.834,34.8471,93000.0
2007-01-11 13:45:00,53.31,53.32,53.3,53.32,85800.0,34.8406,34.8471,34.834,34.8471,85800.0
2007-01-11 13:50:00,53.32,53.32,53.29,53.29,92300.0,34.8471,34.8471,34.8275,34.8275,92300.0
2007-01-11 13:55:00,53.3,53.32,53.27,53.28,161100.0,34.834,34.8471,34.8144,34.8209,161100.0
2007-01-11 14:00:00,53.28,53.29,53.21,53.21,85600.0,34.8209,34.8275,34.7752,34.7752,85600.0
2007-01-11 14:05:00,53.22,53.22,53.19,53.19,185500.0,34.7817,34.7817,34.7621,34.7621,185500.0
2007-01-11 14:10:00,53.2,53.25,53.18,53.23,945300.0,34.7687,34.8013,34.7556,34.7883,945300.0
2007-01-11 14:15:00,53.22,53.25,53.22,53.25,99500.0,34.7817,34.8013,34.7817,34.8013,99500.0
2007-01-11 14:20:00,53.24,53.26,53.18,53.18,141200.0,34.7948,34.8079,34.7556,34.7556,141200.0
2007-01-11 14:25:00,53.19,53.24,53.19,53.22,137200.0,34.7621,34.7948,34.7621,34.7817,137200.0
2007-01-11 14:30:00,53.23,53.25,53.21,53.23,157700.0,34.7883,34.8013,34.7752,34.7883,157700.0
2007-01-11 14:35:00,53.24,53.24,53.22,53.22,88900.0,34.7948,34.7948,34.7817,34.7817,88900.0
2007-01-11 14:40:00,53.22,53.23,53.2,53.23,95100.0,34.7817,34.7883,34.7687,34.7883,95100.0
2007-01-11 14:45:00,53.22,53.23,53.2,53.23,87900.0,34.7817,34.7883,34.7687,34.7883,87900.0
2007-01-11 14:50:00,53.23,53.26,53.21,53.25,99300.0,34.7883,34.8079,34.7752,34.8013,99300.0
2007-01-11 14:55:00,53.25,53.29,53.23,53.29,264900.0,34.8013,34.8275,34.7883,34.8275,264900.0
2007-01-11 15:00:00,53.29,53.33,53.28,53.29,143200.0,34.8275,34.8536,34.8209,34.8275,143200.0
2007-01-11 15:05:00,53.29,53.33,53.28,53.29,100200.0,34.8275,34.8536,34.8209,34.8275,100200.0
2007-01-11 15:10:00,53.29,53.32,53.29,53.31,134500.0,34.8275,34.8471,34.8275,34.8406,134500.0
2007-01-11 15:15:00,53.32,53.32,53.28,53.29,89500.0,34.8471,34.8471,34.8209,34.8275,89500.0
2007-01-11 15:20:00,53.28,53.3,53.23,53.26,199700.0,34.8209,34.834,34.7883,34.8079,199700.0
2007-01-11 15:25:00,53.26,53.27,53.2,53.23,194600.0,34.8079,34.8144,34.7687,34.7883,194600.0
2007-01-11 15:30:00,53.23,53.26,53.22,53.25,138700.0,34.7883,34.8079,34.7817,34.8013,138700.0
2007-01-11 15:35:00,53.24,53.27,53.22,53.26,184600.0,34.7948,34.8144,34.7817,34.8079,184600.0
2007-01-11 15:40:00,53.26,53.34,53.25,53.32,250800.0,34.8079,34.8602,34.8013,34.8471,250800.0
2007-01-11 15:45:00,53.32,53.33,53.22,53.22,282100.0,34.8471,34.8536,34.7817,34.7817,282100.0
2007-01-11 15:50:00,53.22,53.26,53.22,53.25,201100.0,34.7817,34.8079,34.7817,34.8013,201100.0
2007-01-11 15:55:00,53.24,53.29,53.23,53.26,261600.0,34.7948,34.8275,34.7883,34.8079,261600.0
2007-01-12 09:30:00,53.24,53.46,53.24,53.37,512900.0,34.7948,34.9386,34.7948,34.8798,512900.0
2007-01-12 09:35:00,53.36,53.41,53.34,53.35,167300.0,34.8732,34.9059,34.8602,34.8667,167300.0
2007-01-12 09:40:00,53.35,53.41,53.32,53.4,152200.0,34.8667,34.9059,34.8471,34.8994,152200.0
2007-01-12 09:45:00,53.4,53.54,53.39,53.53,249700.0,34.8994,34.9909,34.8928,34.9843,249700.0
2007-01-12 09:50:00,53.53,53.6,53.47,53.48,181500.0,34.9843,35.0301,34.9451,34.9517,181500.0
2007-01-12 09:55:00,53.48,53.58,53.47,53.57,150600.0,34.9517,35.017,34.9451,35.0105,150600.0
2007-01-12 10:00:00,53.56,53.58,53.47,53.52,238100.0,35.0039,35.017,34.9451,34.9778,238100.0
2007-01-12 10:05:00,53.52,53.56,53.43,53.47,173200.0,34.9778,35.0039,34.919,34.9451,173200.0
2007-01-12 10:10:00,53.47,53.49,53.42,53.48,125500.0,34.9451,34.9582,34.9124,34.9517,125500.0
2007-01-12 10:15:00,53.48,53.53,53.44,53.52,286900.0,34.9517,34.9843,34.9255,34.9778,286900.0
2007-01-12 10:20:00,53.52,53.56,53.48,53.48,265700.0,34.9778,35.0039,34.9517,34.9517,265700.0
2007-01-12 10:25:00,53.48,53.5,53.46,53.49,133900.0,34.9517,34.9647,34.9386,34.9582,133900.0
2007-01-12 10:30:00,53.49,53.5,53.4,53.44,138100.0,34.9582,34.9647,34.8994,34.9255,138100.0
2007-01-12 10:35:00,53.43,53.44,53.39,53.39,79600.0,34.919,34.9255,34.8928,34.8928,79600.0
2007-01-12 10:40:00,53.38,53.39,53.34,53.36,538500.0,34.8863,34.8928,34.8602,34.8732,538500.0
2007-01-12 10:45:00,53.36,53.41,53.34,53.4,143600.0,34.8732,34.9059,34.8602,34.8994,143600.0
2007-01-12 10:50:00,53.4,53.41,53.34,53.37,216000.0,34.8994,34.9059,34.8602,34.8798,216000.0
2007-01-12 10:55:00,53.37,53.43,53.37,53.42,74200.0,34.8798,34.919,34.8798,34.9124,74200.0
2007-01-12 11:00:00,53.41,53.41,53.38,53.4,104100.0,34.9059,34.9059,34.8863,34.8994,104100.0
2007-01-12 11:05:00,53.39,53.42,53.36,53.37,157300.0,34.8928,34.9124,34.8732,34.8798,157300.0
2007-01-12 11:10:00,53.37,53.4,53.34,53.4,122800.0,34.8798,34.8994,34.8602,34.8994,122800.0
2007-01-12 11:15:00,53.4,53.43,53.39,53.42,89600.0,34.8994,34.919,34.8928,34.9124,89600.0
2007-01-12 11:20:00,53.41,53.45,53.37,53.41,111100.0,34.9059,34.9321,34.8798,34.9059,111100.0
2007-01-12 11:25:00,53.41,53.45,53.4,53.41,121900.0,34.9059,34.9321,34.8994,34.9059,121900.0
2007-01-12 11:30:00,53.41,53.42,53.32,53.4,153000.0,34.9059,34.9124,34.8471,34.8994,153000.0
2007-01-12 11:35:00,53.39,53.44,53.39,53.4,173900.0,34.8928,34.9255,34.8928,34.8994,173900.0
2007-01-12 11:40:00,53.4,53.42,53.38,53.39,92100.0,34.8994,34.9124,34.8863,34.8928,92100.0
2007-01-12 11:45:00,53.4,53.41,53.36,53.4,76100.0,34.8994,34.9059,34.8732,34.8994,76100.0
2007-01-12 11:50:00,53.4,53.45,53.39,53.41,176800.0,34.8994,34.9321,34.8928,34.9059,176800.0
2007-01-12 11:55:00,53.41,53.43,53.4,53.43,65500.0,34.9059,34.919,34.8994,34.919,65500.0
2007-01-12 12:00:00,53.42,53.45,53.39,53.39,200400.0,34.9124,34.9321,34.8928,34.8928,200400.0
2007-01-12 12:05:00,53.4,53.41,53.37,53.39,273300.0,34.8994,34.9059,34.8798,34.8928,273300.0
2007-01-12 12:10:00,53.39,53.43,53.38,53.38,105600.0,34.8928,34.919,34.8863,34.8863,105600.0
2007-01-12 12:15:00,53.39,53.41,53.38,53.38,89600.0,34.8928,34.9059,34.8863,34.8863,89600.0
2007-01-12 12:20:00,53.39,53.41,53.38,53.4,72500.0,34.8928,34.9059,34.8863,34.8994,72500.0
2007-01-12 12:25:00,53.39,53.41,53.39,53.4,49100.0,34.8928,34.9059,34.8928,34.8994,49100.0
2007-01-12 12:30:00,53.4,53.41,53.38,53.38,67300.0,34.8994,34.9059,34.8863,34.8863,67300.0
2007-01-12 12:35:00,53.39,53.4,53.38,53.38,37500.0,34.8928,34.8994,34.8863,34.8863,37500.0
2007-01-12 12:40:00,53.39,53.44,53.39,53.43,146300.0,34.8928,34.9255,34.8928,34.919,146300.0
2007-01-12 12:45:00,53.42,53.43,53.41,53.43,77500.0,34.9124,34.919,34.9059,34.919,77500.0
2007-01-12 12:50:00,53.43,53.46,53.41,53.46,157400.0,34.919,34.9386,34.9059,34.9386,157400.0
2007-01-12 12:55:00,53.46,53.48,53.45,53.47,103100.0,34.9386,34.9517,34.9321,34.9451,103100.0
2007-01-12 13:00:00,53.46,53.47,53.43,53.44,97700.0,34.9386,34.9451,34.919,34.9255,97700.0
2007-01-12 13:05:00,53.43,53.45,53.43,53.44,88600.0,34.919,34.9321,34.919,34.9255,88600.0
2007-01-12 13:10:00,53.45,53.46,53.44,53.45,49200.0,34.9321,34.9386,34.9255,34.9321,49200.0
2007-01-12 13:15:00,53.44,53.46,53.43,53.44,47000.0,34.9255,34.9386,34.919,34.9255,47000.0
2007-01-12 13:20:00,53.44,53.44,53.4,53.4,76600.0,34.9255,34.9255,34.8994,34.8994,76600.0
2007-01-12 13:25:00,53.4,53.43,53.38,53.39,128900.0,34.8994,34.919,34.8863,34.8928,128900.0
2007-01-12 13:30:00,53.4,53.42,53.39,53.42,51600.0,34.8994,34.9124,34.8928,34.9124,51600.0
2007-01-12 13:35:00,53.42,53.42,53.4,53.4,53700.0,34.9124,34.9124,34.8994,34.8994,53700.0
2007-01-12 13:40:00,53.4,53.41,53.39,53.41,47200.0,34.8994,34.9059,34.8928,34.9059,47200.0
2007-01-12 13:45:00,53.4,53.43,53.39,53.41,72400.0,34.8994,34.919,34.8928,34.9059,72400.0
2007-01-12 13:50:00,53.42,53.43,53.4,53.42,89100.0,34.9124,34.919,34.8994,34.9124,89100.0
2007-01-12 13:55:00,53.42,53.43,53.41,53.42,102500.0,34.9124,34.919,34.9059,34.9124,102500.0
2007-01-12 14:00:00,53.42,53.43,53.39,53.42,172700.0,34.9124,34.919,34.8928,34.9124,172700.0
2007-01-12 14:05:00,53.42,53.43,53.41,53.42,67400.0,34.9124,34.919,34.9059,34.9124,67400.0
2007-01-12 14:10:00,53.41,53.43,53.4,53.4,102100.0,34.9059,34.919,34.8994,34.8994,102100.0
2007-01-12 14:15:00,53.41,53.41,53.36,53.38,96500.0,34.9059,34.9059,34.8732,34.8863,96500.0
2007-01-12 14:20:00,53.37,53.39,53.37,53.38,72200.0,34.8798,34.8928,34.8798,34.8863,72200.0
2007-01-12 14:25:00,53.38,53.41,53.36,53.41,108200.0,34.8863,34.9059,34.8732,34.9059,108200.0
2007-01-12 14:30:00,53.41,53.43,53.4,53.4,93900.0,34.9059,34.919,34.8994,34.8994,93900.0
2007-01-12 14:35:00,53.4,53.42,53.4,53.42,92900.0,34.8994,34.9124,34.8994,34.9124,92900.0
2007-01-12 14:40:00,53.42,53.43,53.41,53.43,79900.0,34.9124,34.919,34.9059,34.919,79900.0
2007-01-12 14:45:00,53.43,53.43,53.41,53.42,48500.0,34.919,34.919,34.9059,34.9124,48500.0
2007-01-12 14:50:00,53.41,53.42,53.39,53.4,55800.0,34.9059,34.9124,34.8928,34.8994,55800.0
2007-01-12 14:55:00,53.39,53.4,53.38,53.4,52400.0,34.8928,34.8994,34.8863,34.8994,52400.0
2007-01-12 15:00:00,53.39,53.41,53.39,53.4,87200.0,34.8928,34.9059,34.8928,34.8994,87200.0
2007-01-12 15:05:00,53.39,53.41,53.39,53.39,115900.0,34.8928,34.9059,34.8928,34.8928,115900.0
2007-01-12 15:10:00,53.39,53.4,53.37,53.4,72900.0,34.8928,34.8994,34.8798,34.8994,72900.0
2007-01-12 15:15:00,53.4,53.41,53.31,53.33,309500.0,34.8994,34.9059,34.8406,34.8536,309500.0
2007-01-12 15:20:00,53.33,53.38,53.32,53.33,176100.0,34.8536,34.8863,34.8471,34.8536,176100.0
2007-01-12 15:25:00,53.34,53.36,53.33,53.35,118700.0,34.8602,34.8732,34.8536,34.8667,118700.0
2007-01-12 15:30:00,53.34,53.36,53.33,53.34,160900.0,34.8602,34.8732,34.8536,34.8602,160900.0
2007-01-12 15:35:00,53.34,53.36,53.32,53.33,135600.0,34.8602,34.8732,34.8471,34.8536,135600.0
2007-01-12 15:40:00,53.32,53.38,53.32,53.36,123500.0,34.8471,34.8863,34.8471,34.8732,123500.0
2007-01-12 15:45:00,53.36,53.41,53.35,53.4,201300.0,34.8732,34.9059,34.8667,34.8994,201300.0
2007-01-12 15:50:00,53.4,53.42,53.39,53.41,171800.0,34.8994,34.9124,34.8928,34.9059,171800.0
2007-01-12 15:55:00,53.42,53.42,53.36,53.4,258500.0,34.9124,34.9124,34.8732,34.8994,258500.0
2007-01-16 09:30:00,53.46,53.53,53.4,53.5,603400.0,34.9386,34.9843,34.8994,34.9647,603400.0
2007-01-16 09:35:00,53.5,53.51,53.4,53.43,164500.0,34.9647,34.9713,34.8994,34.919,164500.0
2007-01-16 09:40:00,53.42,53.45,53.4,53.44,117000.0,34.9124,34.9321,34.8994,34.9255,117000.0
2007-01-16 09:45:00,53.43,53.5,53.42,53.45,199900.0,34.919,34.9647,34.9124,34.9321,199900.0
2007-01-16 09:50:00,53.46,53.49,53.42,53.46,184900.0,34.9386,34.9582,34.9124,34.9386,184900.0
2007-01-16 09:55:00,53.46,53.49,53.45,53.48,194500.0,34.9386,34.9582,34.9321,34.9517,194500.0
2007-01-16 10:00:00,53.48,53.49,53.41,53.41,200000.0,34.9517,34.9582,34.9059,34.9059,200000.0
2007-01-16 10:05:00,53.41,53.43,53.38,53.39,203900.0,34.9059,34.919,34.8863,34.8928,203900.0
2007-01-16 10:10:00,53.39,53.46,53.38,53.46,162800.0,34.8928,34.9386,34.8863,34.9386,162800.0
2007-01-16 10:15:00,53.45,53.47,53.43,53.44,149400.0,34.9321,34.9451,34.919,34.9255,149400.0
2007-01-16 10:20:00,53.45,53.48,53.44,53.44,205400.0,34.9321,34.9517,34.9255,34.9255,205400.0
2007-01-16 10:25:00,53.43,53.47,53.43,53.46,130000.0,34.919,34.9451,34.919,34.9386,130000.0
2007-01-16 10:30:00,53.45,53.47,53.45,53.46,141300.0,34.9321,34.9451,34.9321,34.9386,141300.0
2007-01-16 10:35:00,53.45,53.48,53.44,53.47,100300.0,34.9321,34.9517,34.9255,34.9451,100300.0
2007-01-16 10:40:00,53.46,53.49,53.46,53.47,189500.0,34.9386,34.9582,34.9386,34.9451,189500.0
2007-01-16 10:45:00,53.47,53.49,53.45,53.46,110900.0,34.9451,34.9582,34.9321,34.9386,110900.0
2007-01-16 10:50:00,53.45,53.47,53.42,53.43,85600.0,34.9321,34.9451,34.9124,34.919,85600.0
2007-01-16 10:55:00,53.43,53.45,53.42,53.44,160600.0,34.919,34.9321,34.9124,34.9255,160600.0
2007-01-16 11:00:00,53.44,53.49,53.43,53.47,135000.0,34.9255,34.9582,34.919,34.9451,135000.0
2007-01-16 11:05:00,53.46,53.48,53.44,53.47,136300.0,34.9386,34.9517,34.9255,34.9451,136300.0
2007-01-16 11:10:00,53.46,53.48,53.45,53.45,136500.0,34.9386,34.9517,34.9321,34.9321,136500.0
2007-01-16 11:15:00,53.45,53.47,53.43,53.44,354900.0,34.9321,34.9451,34.919,34.9255,354900.0
2007-01-16 11:20:00,53.44,53.48,53.44,53.48,162200.0,34.9255,34.9517,34.9255,34.9517,162200.0
2007-01-16 11:25:00,53.48,53.48,53.47,53.47,64400.0,34.9517,34.9517,34.9451,34.9451,64400.0
2007-01-16 11:30:00,53.47,53.51,53.47,53.5,173500.0,34.9451,34.9713,34.9451,34.9647,173500.0
2007-01-16 11:35:00,53.5,53.51,53.48,53.51,227000.0,34.9647,34.9713,34.9517,34.9713,227000.0
2007-01-16 11:40:00,53.51,53.52,53.5,53.5,96200.0,34.9713,34.9778,34.9647,34.9647,96200.0
2007-01-16 11:45:00,53.5,53.51,53.43,53.45,152700.0,34.9647,34.9713,34.919,34.9321,152700.0
2007-01-16 11:50:00,53.46,53.48,53.45,53.46,124900.0,34.9386,34.9517,34.9321,34.9386,124900.0
2007-01-16 11:55:00,53.46,53.48,53.39,53.4,99700.0,34.9386,34.9517,34.8928,34.8994,99700.0
2007-01-16 12:00:00,53.4,53.45,53.39,53.44,51400.0,34.8994,34.9321,34.8928,34.9255,51400.0
2007-01-16 12:05:00,53.44,53.44,53.41,53.42,50200.0,34.9255,34.9255,34.9059,34.9124,50200.0
2007-01-16 12:10:00,53.41,53.43,53.41,53.43,28700.0,34.9059,34.919,34.9059,34.919,28700.0
2007-01-16 12:15:00,53.42,53.43,53.4,53.42,63300.0,34.9124,34.919,34.8994,34.9124,63300.0
2007-01-16 12:20:00,53.41,53.42,53.4,53.42,83800.0,34.9059,34.9124,34.8994,34.9124,83800.0
2007-01-16 12:25:00,53.41,53.42,53.4,53.42,102000.0,34.9059,34.9124,34.8994,34.9124,102000.0
2007-01-16 12:30:00,53.41,53.45,53.41,53.44,84000.0,34.9059,34.9321,34.9059,34.9255,84000.0
2007-01-16 12:35:00,53.43,53.45,53.41,53.43,100100.0,34.919,34.9321,34.9059,34.919,100100.0
2007-01-16 12:40:00,53.42,53.45,53.41,53.45,65100.0,34.9124,34.9321,34.9059,34.9321,65100.0
2007-01-16 12:45:00,53.44,53.48,53.43,53.46,79500.0,34.9255,34.9517,34.919,34.9386,79500.0
2007-01-16 12:50:00,53.46,53.47,53.38,53.4,117400.0,34.9386,34.9451,34.8863,34.8994,117400.0
2007-01-16 12:55:00,53.39,53.4,53.37,53.37,117000.0,34.8928,34.8994,34.8798,34.8798,117000.0
2007-01-16 13:00:00,53.37,53.38,53.35,53.36,80300.0,34.8798,34.8863,34.8667,34.8732,80300.0
2007-01-16 13:05:00,53.35,53.36,53.31,53.35,111400.0,34.8667,34.8732,34.8406,34.8667,111400.0
2007-01-16 13:10:00,53.34,53.37,53.31,53.35,124900.0,34.8602,34.8798,34.8406,34.8667,124900.0
2007-01-16 13:15:00,53.36,53.39,53.33,53.38,99900.0,34.8732,34.8928,34.8536,34.8863,99900.0
2007-01-16 13:20:00,53.37,53.39,53.36,53.36,56100.0,34.8798,34.8928,34.8732,34.8732,56100.0
2007-01-16 13:25:00,53.35,53.39,53.35,53.39,53900.0,34.8667,34.8928,34.8667,34.8928,53900.0
2007-01-16 13:30:00,53.38,53.39,53.38,53.39,36600.0,34.8863,34.8928,34.8863,34.8928,36600.0
2007-01-16 13:35:00,53.39,53.43,53.38,53.4,73800.0,34.8928,34.919,34.8863,34.8994,73800.0
2007-01-16 13:40:00,53.39,53.41,53.38,53.39,58200.0,34.8928,34.9059,34.8863,34.8928,58200.0
2007-01-16 13:45:00,53.39,53.41,53.38,53.41,42700.0,34.8928,34.9059,34.8863,34.9059,42700.0
2007-01-16 13:50:00,53.41,53.44,53.4,53.44,85600.0,34.9059,34.9255,34.8994,34.9255,85600.0
2007-01-16 13:55:00,53.44,53.44,53.4,53.42,113400.0,34.9255,34.9255,34.8994,34.9124,113400.0
2007-01-16 14:00:00,53.42,53.42,53.4,53.42,49700.0,34.9124,34.9124,34.8994,34.9124,49700.0
2007-01-16 14:05:00,53.41,53.42,53.4,53.41,47200.0,34.9059,34.9124,34.8994,34.9059,47200.0
2007-01-16 14:10:00,53.41,53.44,53.4,53.44,67500.0,34.9059,34.9255,34.8994,34.9255,67500.0
2007-01-16 14:15:00,53.44,53.45,53.43,53.45,92600.0,34.9255,34.9321,34.919,34.9321,92600.0
2007-01-16 14:20:00,53.44,53.45,53.41,53.43,109400.0,34.9255,34.9321,34.9059,34.919,109400.0
2007-01-16 14:25:00,53.43,53.43,53.41,53.42,59100.0,34.919,34.919,34.9059,34.9124,59100.0
2007-01-16 14:30:00,53.41,53.49,53.41,53.46,177300.0,34.9059,34.9582,34.9059,34.9386,177300.0
2007-01-16 14:35:00,53.45,53.46,53.43,53.45,118200.0,34.9321,34.9386,34.919,34.9321,118200.0
2007-01-16 14:40:00,53.45,53.46,53.43,53.45,141400.0,34.9321,34.9386,34.919,34.9321,141400.0
2007-01-16 14:45:00,53.44,53.46,53.44,53.44,122900.0,34.9255,34.9386,34.9255,34.9255,122900.0
2007-01-16 14:50:00,53.45,53.48,53.44,53.47,75500.0,34.9321,34.9517,34.9255,34.9451,75500.0
2007-01-16 14:55:00,53.46,53.47,53.46,53.47,108000.0,34.9386,34.9451,34.9386,34.9451,108000.0
2007-01-16 15:00:00,53.47,53.48,53.46,53.47,65300.0,34.9451,34.9517,34.9386,34.9451,65300.0
2007-01-16 15:05:00,53.46,53.47,53.44,53.46,93500.0,34.9386,34.9451,34.9255,34.9386,93500.0
2007-01-16 15:10:00,53.45,53.48,53.45,53.46,116600.0,34.9321,34.9517,34.9321,34.9386,116600.0
2007-01-16 15:15:00,53.45,53.46,53.4,53.42,126700.0,34.9321,34.9386,34.8994,34.9124,126700.0
2007-01-16 15:20:00,53.42,53.45,53.42,53.44,95700.0,34.9124,34.9321,34.9124,34.9255,95700.0
2007-01-16 15:25:00,53.44,53.45,53.42,53.45,160000.0,34.9255,34.9321,34.9124,34.9321,160000.0
2007-01-16 15:30:00,53.44,53.45,53.43,53.44,113500.0,34.9255,34.9321,34.919,34.9255,113500.0
2007-01-16 15:35:00,53.45,53.46,53.43,53.44,224100.0,34.9321,34.9386,34.919,34.9255,224100.0
2007-01-16 15:40:00,53.44,53.46,53.43,53.44,212300.0,34.9255,34.9386,34.919,34.9255,212300.0
2007-01-16 15:45:00,53.43,53.45,53.43,53.43,1128100.0,34.919,34.9321,34.919,34.919,1128100.0
2007-01-16 15:50:00,53.42,53.47,53.41,53.46,232400.0,34.9124,34.9451,34.9059,34.9386,232400.0
2007-01-16 15:55:00,53.46,53.47,53.41,53.42,381500.0,34.9386,34.9451,34.9059,34.9124,381500.0
2007-01-17 09:30:00,53.5,53.5,53.42,53.46,405200.0,34.9647,34.9647,34.9124,34.9386,405200.0
2007-01-17 09:35:00,53.46,53.71,53.41,53.5,365300.0,34.9386,35.102,34.9059,34.9647,365300.0
2007-01-17 09:40:00,53.51,53.51,53.37,53.37,271600.0,34.9713,34.9713,34.8798,34.8798,271600.0
2007-01-17 09:45:00,53.37,53.48,53.26,53.26,260700.0,34.8798,34.9517,34.8079,34.8079,260700.0
2007-01-17 09:50:00,53.27,53.35,53.25,53.35,286500.0,34.8144,34.8667,34.8013,34.8667,286500.0
2007-01-17 09:55:00,53.34,53.43,53.33,53.37,225400.0,34.8602,34.919,34.8536,34.8798,225400.0
2007-01-17 10:00:00,53.37,53.38,53.2,53.28,231200.0,34.8798,34.8863,34.7687,34.8209,231200.0
2007-01-17 10:05:00,53.28,53.32,53.25,53.31,224600.0,34.8209,34.8471,34.8013,34.8406,224600.0
2007-01-17 10:10:00,53.31,53.38,53.3,53.37,145400.0,34.8406,34.8863,34.834,34.8798,145400.0
2007-01-17 10:15:00,53.37,53.45,53.37,53.39,229300.0,34.8798,34.9321,34.8798,34.8928,229300.0
2007-01-17 10:20:00,53.38,53.41,53.36,53.37,132000.0,34.8863,34.9059,34.8732,34.8798,132000.0
2007-01-17 10:25:00,53.38,53.45,53.38,53.44,157200.0,34.8863,34.9321,34.8863,34.9255,157200.0
2007-01-17 10:30:00,53.43,53.44,53.38,53.39,412700.0,34.919,34.9255,34.8863,34.8928,412700.0
2007-01-17 10:35:00,53.4,53.41,53.35,53.36,125300.0,34.8994,34.9059,34.8667,34.8732,125300.0
2007-01-17 10:40:00,53.36,53.38,53.34,53.34,238100.0,34.8732,34.8863,34.8602,34.8602,238100.0
2007-01-17 10:45:00,53.34,53.37,53.34,53.36,70100.0,34.8602,34.8798,34.8602,34.8732,70100.0
2007-01-17 10:50:00,53.35,53.35,53.3,53.3,99700.0,34.8667,34.8667,34.834,34.834,99700.0
2007-01-17 10:55:00,53.3,53.3,53.22,53.28,186400.0,34.834,34.834,34.7817,34.8209,186400.0
2007-01-17 11:00:00,53.27,53.31,53.24,53.31,163500.0,34.8144,34.8406,34.7948,34.8406,163500.0
2007-01-17 11:05:00,53.32,53.34,53.25,53.26,121200.0,34.8471,34.8602,34.8013,34.8079,121200.0
2007-01-17 11:10:00,53.25,53.28,53.23,53.27,153800.0,34.8013,34.8209,34.7883,34.8144,153800.0
2007-01-17 11:15:00,53.27,53.3,53.22,53.24,136000.0,34.8144,34.834,34.7817,34.7948,136000.0
2007-01-17 11:20:00,53.24,53.27,53.23,53.24,88000.0,34.7948,34.8144,34.7883,34.7948,88000.0
2007-01-17 11:25:00,53.24,53.26,53.23,53.26,74500.0,34.7948,34.8079,34.7883,34.8079,74500.0
2007-01-17 11:30:00,53.26,53.26,53.24,53.26,115100.0,34.8079,34.8079,34.7948,34.8079,115100.0
2007-01-17 11:35:00,53.26,53.26,53.25,53.25,61100.0,34.8079,34.8079,34.8013,34.8013,61100.0
2007-01-17 11:40:00,53.26,53.26,53.24,53.24,73900.0,34.8079,34.8079,34.7948,34.7948,73900.0
2007-01-17 11:45:00,53.24,53.25,53.22,53.25,78500.0,34.7948,34.8013,34.7817,34.8013,78500.0
2007-01-17 11:50:00,53.24,53.27,53.24,53.25,205400.0,34.7948,34.8144,34.7948,34.8013,205400.0
2007-01-17 11:55:00,53.25,53.31,53.24,53.29,257400.0,34.8013,34.8406,34.7948,34.8275,257400.0
2007-01-17 12:00:00,53.29,53.35,53.29,53.32,195700.0,34.8275,34.8667,34.8275,34.8471,195700.0
2007-01-17 12:05:00,53.32,53.38,53.31,53.37,267900.0,34.8471,34.8863,34.8406,34.8798,267900.0
2007-01-17 12:10:00,53.38,53.4,53.36,53.37,187300.0,34.8863,34.8994,34.8732,34.8798,187300.0
2007-01-17 12:15:00,53.37,53.38,53.35,53.36,108100.0,34.8798,34.8863,34.8667,34.8732,108100.0
2007-01-17 12:20:00,53.37,53.39,53.36,53.38,150800.0,34.8798,34.8928,34.8732,34.8863,150800.0
2007-01-17 12:25:00,53.39,53.44,53.38,53.43,429500.0,34.8928,34.9255,34.8863,34.919,429500.0
2007-01-17 12:30:00,53.43,53.46,53.41,53.46,111100.0,34.919,34.9386,34.9059,34.9386,111100.0
2007-01-17 12:35:00,53.45,53.47,53.45,53.46,83200.0,34.9321,34.9451,34.9321,34.9386,83200.0
2007-01-17 12:40:00,53.46,53.46,53.43,53.43,82100.0,34.9386,34.9386,34.919,34.919,82100.0
2007-01-17 12:45:00,53.43,53.49,53.43,53.49,97500.0,34.919,34.9582,34.919,34.9582,97500.0
2007-01-17 12:50:00,53.48,53.56,53.48,53.55,137400.0,34.9517,35.0039,34.9517,34.9974,137400.0
2007-01-17 12:55:00,53.55,53.58,53.48,53.49,128000.0,34.9974,35.017,34.9517,34.9582,128000.0
2007-01-17 13:00:00,53.49,53.49,53.48,53.49,31000.0,34.9582,34.9582,34.9517,34.9582,31000.0
2007-01-17 13:05:00,53.49,53.54,53.48,53.5,359300.0,34.9582,34.9909,34.9517,34.9647,359300.0
2007-01-17 13:10:00,53.5,53.51,53.49,53.5,45000.0,34.9647,34.9713,34.9582,34.9647,45000.0
2007-01-17 13:15:00,53.5,53.52,53.47,53.47,114700.0,34.9647,34.9778,34.9451,34.9451,114700.0
2007-01-17 13:20:00,53.47,53.49,53.46,53.47,72100.0,34.9451,34.9582,34.9386,34.9451,72100.0
2007-01-17 13:25:00,53.47,53.47,53.45,53.46,38900.0,34.9451,34.9451,34.9321,34.9386,38900.0
2007-01-17 13:30:00,53.46,53.48,53.45,53.47,75200.0,34.9386,34.9517,34.9321,34.9451,75200.0
2007-01-17 13:35:00,53.48,53.49,53.46,53.48,174900.0,34.9517,34.9582,34.9386,34.9517,174900.0
2007-01-17 13:40:00,53.49,53.52,53.49,53.49,132400.0,34.9582,34.9778,34.9582,34.9582,132400.0
2007-01-17 13:45:00,53.5,53.5,53.49,53.5,45400.0,34.9647,34.9647,34.9582,34.9647,45400.0
2007-01-17 13:50:00,53.5,53.5,53.48,53.48,33700.0,34.9647,34.9647,34.9517,34.9517,33700.0
2007-01-17 13:55:00,53.49,53.49,53.48,53.49,48000.0,34.9582,34.9582,34.9517,34.9582,48000.0
2007-01-17 14:00:00,53.49,53.55,53.47,53.53,109200.0,34.9582,34.9974,34.9451,34.9843,109200.0
2007-01-17 14:05:00,53.55,53.57,53.46,53.48,89000.0,34.9974,35.0105,34.9386,34.9517,89000.0
2007-01-17 14:10:00,53.47,53.49,53.37,53.37,85900.0,34.9451,34.9582,34.8798,34.8798,85900.0
2007-01-17 14:15:00,53.37,53.41,53.3,53.38,160100.0,34.8798,34.9059,34.834,34.8863,160100.0
2007-01-17 14:20:00,53.37,53.38,53.34,53.34,73600.0,34.8798,34.8863,34.8602,34.8602,73600.0
2007-01-17 14:25:00,53.34,53.36,53.3,53.33,79100.0,34.8602,34.8732,34.834,34.8536,79100.0
2007-01-17 14:30:00,53.34,53.34,53.27,53.28,148500.0,34.8602,34.8602,34.8144,34.8209,148500.0
2007-01-17 14:35:00,53.28,53.3,53.24,53.24,113100.0,34.8209,34.834,34.7948,34.7948,113100.0
2007-01-17 14:40:00,53.25,53.26,53.2,53.22,121800.0,34.8013,34.8079,34.7687,34.7817,121800.0
2007-01-17 14:45:00,53.22,53.3,53.21,53.22,137600.0,34.7817,34.834,34.7752,34.7817,137600.0
2007-01-17 14:50:00,53.22,53.26,53.2,53.24,181700.0,34.7817,34.8079,34.7687,34.7948,181700.0
2007-01-17 14:55:00,53.25,53.3,53.23,53.3,93700.0,34.8013,34.834,34.7883,34.834,93700.0
2007-01-17 15:00:00,53.3,53.36,53.29,53.31,127900.0,34.834,34.8732,34.8275,34.8406,127900.0
2007-01-17 15:05:00,53.31,53.33,53.2,53.2,167100.0,34.8406,34.8536,34.7687,34.7687,167100.0
2007-01-17 15:10:00,53.2,53.22,53.17,53.21,140200.0,34.7687,34.7817,34.7491,34.7752,140200.0
2007-01-17 15:15:00,53.21,53.22,53.15,53.18,172000.0,34.7752,34.7817,34.736,34.7556,172000.0
2007-01-17 15:20:00,53.17,53.23,53.17,53.18,95700.0,34.7491,34.7883,34.7491,34.7556,95700.0
2007-01-17 15:25:00,53.19,53.22,53.17,53.2,88700.0,34.7621,34.7817,34.7491,34.7687,88700.0
2007-01-17 15:30:00,53.21,53.25,53.2,53.25,94300.0,34.7752,34.8013,34.7687,34.8013,94300.0
2007-01-17 15:35:00,53.24,53.29,53.24,53.28,147100.0,34.7948,34.8275,34.7948,34.8209,147100.0
2007-01-17 15:40:00,53.28,53.29,53.19,53.26,139800.0,34.8209,34.8275,34.7621,34.8079,139800.0
2007-01-17 15:45:00,53.25,53.29,53.23,53.28,155100.0,34.8013,34.8275,34.7883,34.8209,155100.0
2007-01-17 15:50:00,53.28,53.28,53.25,53.25,95200.0,34.8209,34.8209,34.8013,34.8013,95200.0
2007-01-17 15:55:00,53.26,53.32,53.25,53.32,285600.0,34.8079,34.8471,34.8013,34.8471,285600.0
2007-01-18 09:30:00,53.45,53.48,53.35,53.48,301100.0,34.9321,34.9517,34.8667,34.9517,301100.0
2007-01-18 09:35:00,53.48,53.55,53.43,53.45,144400.0,34.9517,34.9974,34.919,34.9321,144400.0
2007-01-18 09:40:00,53.45,53.48,53.4,53.47,127600.0,34.9321,34.9517,34.8994,34.9451,127600.0
2007-01-18 09:45:00,53.46,53.52,53.42,53.44,139100.0,34.9386,34.9778,34.9124,34.9255,139100.0
2007-01-18 09:50:00,53.45,53.52,53.44,53.5,168500.0,34.9321,34.9778,34.9255,34.9647,168500.0
2007-01-18 09:55:00,53.5,53.5,53.42,53.44,211500.0,34.9647,34.9647,34.9124,34.9255,211500.0
2007-01-18 10:00:00,53.44,53.45,53.35,53.4,218200.0,34.9255,34.9321,34.8667,34.8994,218200.0
2007-01-18 10:05:00,53.4,53.4,53.29,53.34,184400.0,34.8994,34.8994,34.8275,34.8602,184400.0
2007-01-18 10:10:00,53.34,53.36,53.22,53.23,182800.0,34.8602,34.8732,34.7817,34.7883,182800.0
2007-01-18 10:15:00,53.23,53.3,53.21,53.22,216900.0,34.7883,34.834,34.7752,34.7817,216900.0
2007-01-18 10:20:00,53.22,53.28,53.21,53.24,123900.0,34.7817,34.8209,34.7752,34.7948,123900.0
2007-01-18 10:25:00,53.25,53.27,53.21,53.22,117100.0,34.8013,34.8144,34.7752,34.7817,117100.0
2007-01-18 10:30:00,53.22,53.32,53.22,53.26,119900.0,34.7817,34.8471,34.7817,34.8079,119900.0
2007-01-18 10:35:00,53.26,53.35,53.24,53.35,97000.0,34.8079,34.8667,34.7948,34.8667,97000.0
2007-01-18 10:40:00,53.35,53.4,53.35,53.38,163300.0,34.8667,34.8994,34.8667,34.8863,163300.0
2007-01-18 10:45:00,53.39,53.39,53.35,53.37,112900.0,34.8928,34.8928,34.8667,34.8798,112900.0
2007-01-18 10:50:00,53.38,53.42,53.36,53.42,95900.0,34.8863,34.9124,34.8732,34.9124,95900.0
2007-01-18 10:55:00,53.42,53.44,53.37,53.39,145200.0,34.9124,34.9255,34.8798,34.8928,145200.0
2007-01-18 11:00:00,53.39,53.41,53.22,53.38,141400.0,34.8928,34.9059,34.7817,34.8863,141400.0
2007-01-18 11:05:00,53.38,53.45,53.38,53.42,118700.0,34.8863,34.9321,34.8863,34.9124,118700.0
2007-01-18 11:10:00,53.43,53.44,53.4,53.42,106100.0,34.919,34.9255,34.8994,34.9124,106100.0
2007-01-18 11:15:00,53.43,53.49,53.42,53.49,84200.0,34.919,34.9582,34.9124,34.9582,84200.0
2007-01-18 11:20:00,53.48,53.5,53.43,53.45,135900.0,34.9517,34.9647,34.919,34.9321,135900.0
2007-01-18 11:25:00,53.45,53.47,53.4,53.45,112200.0,34.9321,34.9451,34.8994,34.9321,112200.0
2007-01-18 11:30:00,53.46,53.46,53.44,53.45,58600.0,34.9386,34.9386,34.9255,34.9321,58600.0
2007-01-18 11:35:00,53.44,53.47,53.44,53.45,93900.0,34.9255,34.9451,34.9255,34.9321,93900.0
2007-01-18 11:40:00,53.46,53.46,53.42,53.43,94900.0,34.9386,34.9386,34.9124,34.919,94900.0
2007-01-18 11:45:00,53.43,53.44,53.41,53.42,82500.0,34.919,34.9255,34.9059,34.9124,82500.0
2007-01-18 11:50:00,53.42,53.47,53.41,53.47,98200.0,34.9124,34.9451,34.9059,34.9451,98200.0
2007-01-18 11:55:00,53.47,53.47,53.41,53.41,91300.0,34.9451,34.9451,34.9059,34.9059,91300.0
2007-01-18 12:00:00,53.41,53.44,53.4,53.41,96900.0,34.9059,34.9255,34.8994,34.9059,96900.0
2007-01-18 12:05:00,53.42,53.46,53.4,53.42,108600.0,34.9124,34.9386,34.8994,34.9124,108600.0
2007-01-18 12:10:00,53.42,53.44,53.39,53.44,84700.0,34.9124,34.9255,34.8928,34.9255,84700.0
2007-01-18 12:15:00,53.44,53.45,53.36,53.37,70900.0,34.9255,34.9321,34.8732,34.8798,70900.0
2007-01-18 12:20:00,53.37,53.41,53.36,53.4,139800.0,34.8798,34.9059,34.8732,34.8994,139800.0
2007-01-18 12:25:00,53.4,53.41,53.38,53.39,82700.0,34.8994,34.9059,34.8863,34.8928,82700.0
2007-01-18 12:30:00,53.39,53.4,53.36,53.39,68400.0,34.8928,34.8994,34.8732,34.8928,68400.0
2007-01-18 12:35:00,53.39,53.42,53.39,53.41,66300.0,34.8928,34.9124,34.8928,34.9059,66300.0
2007-01-18 12:40:00,53.42,53.45,53.41,53.44,96700.0,34.9124,34.9321,34.9059,34.9255,96700.0
2007-01-18 12:45:00,53.45,53.49,53.44,53.47,106300.0,34.9321,34.9582,34.9255,34.9451,106300.0
2007-01-18 12:50:00,53.47,53.48,53.41,53.42,70700.0,34.9451,34.9517,34.9059,34.9124,70700.0
2007-01-18 12:55:00,53.43,53.45,53.41,53.44,51300.0,34.919,34.9321,34.9059,34.9255,51300.0
2007-01-18 13:00:00,53.44,53.44,53.4,53.4,45500.0,34.9255,34.9255,34.8994,34.8994,45500.0
2007-01-18 13:05:00,53.4,53.44,53.38,53.44,71500.0,34.8994,34.9255,34.8863,34.9255,71500.0
2007-01-18 13:10:00,53.44,53.44,53.37,53.4,119300.0,34.9255,34.9255,34.8798,34.8994,119300.0
2007-01-18 13:15:00,53.4,53.44,53.4,53.43,87000.0,34.8994,34.9255,34.8994,34.919,87000.0
2007-01-18 13:20:00,53.44,53.44,53.42,53.42,58700.0,34.9255,34.9255,34.9124,34.9124,58700.0
2007-01-18 13:25:00,53.42,53.43,53.41,53.41,50000.0,34.9124,34.919,34.9059,34.9059,50000.0
2007-01-18 13:30:00,53.41,53.43,53.39,53.43,65900.0,34.9059,34.919,34.8928,34.919,65900.0
2007-01-18 13:35:00,53.42,53.43,53.4,53.42,63800.0,34.9124,34.919,34.8994,34.9124,63800.0
2007-01-18 13:40:00,53.43,53.43,53.36,53.38,73700.0,34.919,34.919,34.8732,34.8863,73700.0
2007-01-18 13:45:00,53.38,53.4,53.36,53.38,67100.0,34.8863,34.8994,34.8732,34.8863,67100.0
2007-01-18 13:50:00,53.38,53.4,53.36,53.36,64100.0,34.8863,34.8994,34.8732,34.8732,64100.0
2007-01-18 13:55:00,53.37,53.38,53.32,53.35,66600.0,34.8798,34.8863,34.8471,34.8667,66600.0
2007-01-18 14:00:00,53.35,53.35,53.3,53.31,88700.0,34.8667,34.8667,34.834,34.8406,88700.0
2007-01-18 14:05:00,53.3,53.37,53.3,53.36,141300.0,34.834,34.8798,34.834,34.8732,141300.0
2007-01-18 14:10:00,53.36,53.39,53.36,53.37,85700.0,34.8732,34.8928,34.8732,34.8798,85700.0
2007-01-18 14:15:00,53.38,53.44,53.38,53.43,101500.0,34.8863,34.9255,34.8863,34.919,101500.0
2007-01-18 14:20:00,53.43,53.45,53.38,53.39,109400.0,34.919,34.9321,34.8863,34.8928,109400.0
2007-01-18 14:25:00,53.38,53.41,53.35,53.35,88600.0,34.8863,34.9059,34.8667,34.8667,88600.0
2007-01-18 14:30:00,53.35,53.38,53.3,53.35,121900.0,34.8667,34.8863,34.834,34.8667,121900.0
2007-01-18 14:35:00,53.35,53.35,53.3,53.32,107600.0,34.8667,34.8667,34.834,34.8471,107600.0
2007-01-18 14:40:00,53.33,53.4,53.3,53.39,106700.0,34.8536,34.8994,34.834,34.8928,106700.0
2007-01-18 14:45:00,53.39,53.39,53.34,53.35,66800.0,34.8928,34.8928,34.8602,34.8667,66800.0
2007-01-18 14:50:00,53.34,53.35,53.28,53.29,103400.0,34.8602,34.8667,34.8209,34.8275,103400.0
2007-01-18 14:55:00,53.29,53.32,53.28,53.31,58400.0,34.8275,34.8471,34.8209,34.8406,58400.0
2007-01-18 15:00:00,53.31,53.32,53.26,53.28,109600.0,34.8406,34.8471,34.8079,34.8209,109600.0
2007-01-18 15:05:00,53.29,53.31,53.26,53.3,103800.0,34.8275,34.8406,34.8079,34.834,103800.0
2007-01-18 15:10:00,53.31,53.36,53.29,53.36,132900.0,34.8406,34.8732,34.8275,34.8732,132900.0
2007-01-18 15:15:00,53.36,53.4,53.27,53.3,156200.0,34.8732,34.8994,34.8144,34.834,156200.0
2007-01-18 15:20:00,53.3,53.32,53.25,53.26,255300.0,34.834,34.8471,34.8013,34.8079,255300.0
2007-01-18 15:25:00,53.25,53.27,53.25,53.27,144700.0,34.8013,34.8144,34.8013,34.8144,144700.0
2007-01-18 15:30:00,53.27,53.28,53.25,53.28,117900.0,34.8144,34.8209,34.8013,34.8209,117900.0
2007-01-18 15:35:00,53.27,53.33,53.27,53.3,165500.0,34.8144,34.8536,34.8144,34.834,165500.0
2007-01-18 15:40:00,53.31,53.36,53.29,53.3,281100.0,34.8406,34.8732,34.8275,34.834,281100.0
2007-01-18 15:45:00,53.3,53.3,53.28,53.3,127900.0,34.834,34.834,34.8209,34.834,127900.0
2007-01-18 15:50:00,53.3,53.33,53.28,53.3,255200.0,34.834,34.8536,34.8209,34.834,255200.0
2007-01-18 15:55:00,53.29,53.3,53.26,53.26,275500.0,34.8275,34.834,34.8079,34.8079,275500.0
2007-01-19 09:30:00,53.46,53.46,53.32,53.43,1804200.0,34.9386,34.9386,34.8471,34.919,1804200.0
2007-01-19 09:35:00,53.44,53.52,53.43,53.5,198900.0,34.9255,34.9778,34.919,34.9647,198900.0
2007-01-19 09:40:00,53.49,53.54,53.48,53.51,253500.0,34.9582,34.9909,34.9517,34.9713,253500.0
2007-01-19 09:45:00,53.51,53.54,53.5,53.52,162400.0,34.9713,34.9909,34.9647,34.9778,162400.0
2007-01-19 09:50:00,53.52,53.52,53.46,53.51,166000.0,34.9778,34.9778,34.9386,34.9713,166000.0
2007-01-19 09:55:00,53.51,53.55,53.5,53.54,188500.0,34.9713,34.9974,34.9647,34.9909,188500.0
2007-01-19 10:00:00,53.55,53.6,53.45,53.51,288800.0,34.9974,35.0301,34.9321,34.9713,288800.0
2007-01-19 10:05:00,53.52,53.54,53.43,53.44,151400.0,34.9778,34.9909,34.919,34.9255,151400.0
2007-01-19 10:10:00,53.43,53.5,53.42,53.46,154900.0,34.919,34.9647,34.9124,34.9386,154900.0
2007-01-19 10:15:00,53.45,53.48,53.36,53.36,129700.0,34.9321,34.9517,34.8732,34.8732,129700.0
2007-01-19 10:20:00,53.37,53.38,53.35,53.37,99000.0,34.8798,34.8863,34.8667,34.8798,99000.0
2007-01-19 10:25:00,53.36,53.38,53.36,53.38,73800.0,34.8732,34.8863,34.8732,34.8863,73800.0
2007-01-19 10:30:00,53.37,53.39,53.32,53.32,101900.0,34.8798,34.8928,34.8471,34.8471,101900.0
2007-01-19 10:35:00,53.33,53.33,53.27,53.29,185500.0,34.8536,34.8536,34.8144,34.8275,185500.0
2007-01-19 10:40:00,53.29,53.36,53.29,53.36,375600.0,34.8275,34.8732,34.8275,34.8732,375600.0
2007-01-19 10:45:00,53.36,53.48,53.35,53.44,182100.0,34.8732,34.9517,34.8667,34.9255,182100.0
2007-01-19 10:50:00,53.44,53.5,53.41,53.49,149500.0,34.9255,34.9647,34.9059,34.9582,149500.0
2007-01-19 10:55:00,53.49,53.64,53.49,53.51,308700.0,34.9582,35.0562,34.9582,34.9713,308700.0
2007-01-19 11:00:00,53.51,53.57,53.5,53.54,122900.0,34.9713,35.0105,34.9647,34.9909,122900.0
2007-01-19 11:05:00,53.55,53.57,53.51,53.55,103100.0,34.9974,35.0105,34.9713,34.9974,103100.0
2007-01-19 11:10:00,53.55,53.59,53.55,53.56,91900.0,34.9974,35.0235,34.9974,35.0039,91900.0
2007-01-19 11:15:00,53.56,53.59,53.54,53.58,182300.0,35.0039,35.0235,34.9909,35.017,182300.0
2007-01-19 11:20:00,53.58,53.6,53.58,53.59,134900.0,35.017,35.0301,35.017,35.0235,134900.0
2007-01-19 11:25:00,53.59,53.6,53.58,53.58,67800.0,35.0235,35.0301,35.017,35.017,67800.0
2007-01-19 11:30:00,53.58,53.59,53.55,53.58,112100.0,35.017,35.0235,34.9974,35.017,112100.0
2007-01-19 11:35:00,53.57,53.57,53.5,53.52,113500.0,35.0105,35.0105,34.9647,34.9778,113500.0
2007-01-19 11:40:00,53.53,53.55,53.53,53.54,83400.0,34.9843,34.9974,34.9843,34.9909,83400.0
2007-01-19 11:45:00,53.54,53.57,53.53,53.57,66300.0,34.9909,35.0105,34.9843,35.0105,66300.0
2007-01-19 11:50:00,53.56,53.57,53.5,53.51,124300.0,35.0039,35.0105,34.9647,34.9713,124300.0
2007-01-19 11:55:00,53.5,53.52,53.48,53.49,85900.0,34.9647,34.9778,34.9517,34.9582,85900.0
2007-01-19 12:00:00,53.49,53.5,53.47,53.48,53200.0,34.9582,34.9647,34.9451,34.9517,53200.0
2007-01-19 12:05:00,53.48,53.48,53.41,53.42,157900.0,34.9517,34.9517,34.9059,34.9124,157900.0
2007-01-19 12:10:00,53.41,53.42,53.3,53.33,139500.0,34.9059,34.9124,34.834,34.8536,139500.0
2007-01-19 12:15:00,53.33,53.36,53.3,53.32,103600.0,34.8536,34.8732,34.834,34.8471,103600.0
2007-01-19 12:20:00,53.32,53.35,53.31,53.33,82800.0,34.8471,34.8667,34.8406,34.8536,82800.0
2007-01-19 12:25:00,53.33,53.34,53.31,53.31,73700.0,34.8536,34.8602,34.8406,34.8406,73700.0
2007-01-19 12:30:00,53.31,53.33,53.3,53.31,117800.0,34.8406,34.8536,34.834,34.8406,117800.0
2007-01-19 12:35:00,53.31,53.33,53.25,53.28,151200.0,34.8406,34.8536,34.8013,34.8209,151200.0
2007-01-19 12:40:00,53.28,53.34,53.26,53.33,93200.0,34.8209,34.8602,34.8079,34.8536,93200.0
2007-01-19 12:45:00,53.33,53.38,53.32,53.36,67100.0,34.8536,34.8863,34.8471,34.8732,67100.0
2007-01-19 12:50:00,53.37,53.37,53.32,53.33,77900.0,34.8798,34.8798,34.8471,34.8536,77900.0
2007-01-19 12:55:00,53.33,53.35,53.29,53.34,85700.0,34.8536,34.8667,34.8275,34.8602,85700.0
2007-01-19 13:00:00,53.34,53.45,53.33,53.44,131500.0,34.8602,34.9321,34.8536,34.9255,131500.0
2007-01-19 13:05:00,53.44,53.45,53.4,53.42,63000.0,34.9255,34.9321,34.8994,34.9124,63000.0
2007-01-19 13:10:00,53.42,53.47,53.41,53.47,73800.0,34.9124,34.9451,34.9059,34.9451,73800.0
2007-01-19 13:15:00,53.46,53.52,53.46,53.5,155000.0,34.9386,34.9778,34.9386,34.9647,155000.0
2007-01-19 13:20:00,53.49,53.53,53.49,53.5,74400.0,34.9582,34.9843,34.9582,34.9647,74400.0
2007-01-19 13:25:00,53.5,53.58,53.49,53.56,112900.0,34.9647,35.017,34.9582,35.0039,112900.0
2007-01-19 13:30:00,53.56,53.58,53.55,53.55,125000.0,35.0039,35.017,34.9974,34.9974,125000.0
2007-01-19 13:35:00,53.55,53.57,53.52,53.55,178200.0,34.9974,35.0105,34.9778,34.9974,178200.0
2007-01-19 13:40:00,53.55,53.57,53.51,53.55,71100.0,34.9974,35.0105,34.9713,34.9974,71100.0
2007-01-19 13:45:00,53.55,53.59,53.53,53.57,71400.0,34.9974,35.0235,34.9843,35.0105,71400.0
2007-01-19 13:50:00,53.57,53.58,53.54,53.54,67000.0,35.0105,35.017,34.9909,34.9909,67000.0
2007-01-19 13:55:00,53.55,53.58,53.54,53.55,57800.0,34.9974,35.017,34.9909,34.9974,57800.0
2007-01-19 14:00:00,53.54,53.6,53.52,53.58,84200.0,34.9909,35.0301,34.9778,35.017,84200.0
2007-01-19 14:05:00,53.58,53.6,53.56,53.56,79400.0,35.017,35.0301,35.0039,35.0039,79400.0
2007-01-19 14:10:00,53.56,53.6,53.56,53.6,47200.0,35.0039,35.0301,35.0039,35.0301,47200.0
2007-01-19 14:15:00,53.59,53.61,53.56,53.6,134500.0,35.0235,35.0366,35.0039,35.0301,134500.0
2007-01-19 14:20:00,53.58,53.63,53.58,53.6,94600.0,35.017,35.0497,35.017,35.0301,94600.0
2007-01-19 14:25:00,53.6,53.61,53.56,53.61,90300.0,35.0301,35.0366,35.0039,35.0366,90300.0
2007-01-19 14:30:00,53.59,53.61,53.58,53.59,54800.0,35.0235,35.0366,35.017,35.0235,54800.0
2007-01-19 14:35:00,53.59,53.59,53.52,53.52,74700.0,35.0235,35.0235,34.9778,34.9778,74700.0
2007-01-19 14:40:00,53.52,53.54,53.47,53.52,105100.0,34.9778,34.9909,34.9451,34.9778,105100.0
2007-01-19 14:45:00,53.51,53.53,53.48,53.52,60500.0,34.9713,34.9843,34.9517,34.9778,60500.0
2007-01-19 14:50:00,53.52,53.58,53.5,53.56,156900.0,34.9778,35.017,34.9647,35.0039,156900.0
2007-01-19 14:55:00,53.56,53.6,53.56,53.59,79900.0,35.0039,35.0301,35.0039,35.0235,79900.0
2007-01-19 15:00:00,53.59,53.61,53.58,53.6,79700.0,35.0235,35.0366,35.017,35.0301,79700.0
2007-01-19 15:05:00,53.61,53.61,53.59,53.6,79600.0,35.0366,35.0366,35.0235,35.0301,79600.0
2007-01-19 15:10:00,53.59,53.6,53.59,53.59,125800.0,35.0235,35.0301,35.0235,35.0235,125800.0
2007-01-19 15:15:00,53.59,53.6,53.59,53.6,117300.0,35.0235,35.0301,35.0235,35.0301,117300.0
2007-01-19 15:20:00,53.6,53.62,53.59,53.59,124800.0,35.0301,35.0432,35.0235,35.0235,124800.0
2007-01-19 15:25:00,53.59,53.6,53.5,53.55,153900.0,35.0235,35.0301,34.9647,34.9974,153900.0
2007-01-19 15:30:00,53.55,53.56,53.48,53.51,207900.0,34.9974,35.0039,34.9517,34.9713,207900.0
2007-01-19 15:35:00,53.51,53.55,53.5,53.55,247600.0,34.9713,34.9974,34.9647,34.9974,247600.0
2007-01-19 15:40:00,53.54,53.62,53.54,53.58,285900.0,34.9909,35.0432,34.9909,35.017,285900.0
2007-01-19 15:45:00,53.59,53.59,53.51,53.54,199200.0,35.0235,35.0235,34.9713,34.9909,199200.0
2007-01-19 15:50:00,53.55,53.59,53.54,53.57,206200.0,34.9974,35.0235,34.9909,35.0105,206200.0
2007-01-19 15:55:00,53.57,53.63,53.55,53.6,436900.0,35.0105,35.0497,34.9974,35.0301,436900.0
2007-01-22 09:30:00,53.64,53.7,53.59,53.67,444500.0,35.0562,35.0954,35.0235,35.0758,444500.0
2007-01-22 09:35:00,53.66,53.7,53.65,53.7,121900.0,35.0693,35.0954,35.0628,35.0954,121900.0
2007-01-22 09:40:00,53.7,53.75,53.68,53.73,142200.0,35.0954,35.1281,35.0824,35.115,142200.0
2007-01-22 09:45:00,53.74,53.85,53.72,53.79,219500.0,35.1216,35.1935,35.1085,35.1543,219500.0
2007-01-22 09:50:00,53.78,53.8,53.72,53.79,108700.0,35.1477,35.1608,35.1085,35.1543,108700.0
2007-01-22 09:55:00,53.79,53.95,53.79,53.95,322700.0,35.1543,35.2588,35.1543,35.2588,322700.0
2007-01-22 10:00:00,53.94,53.95,53.85,53.86,182800.0,35.2523,35.2588,35.1935,35.2,182800.0
2007-01-22 10:05:00,53.87,53.9,53.81,53.82,147400.0,35.2065,35.2261,35.1673,35.1739,147400.0
2007-01-22 10:10:00,53.82,53.86,53.81,53.82,195900.0,35.1739,35.2,35.1673,35.1739,195900.0
2007-01-22 10:15:00,53.83,53.93,53.81,53.93,196500.0,35.1804,35.2458,35.1673,35.2458,196500.0
2007-01-22 10:20:00,53.92,54.0,53.92,53.99,429300.0,35.2392,35.2915,35.2392,35.285,429300.0
2007-01-22 10:25:00,53.99,54.05,53.99,54.01,759900.0,35.285,35.3242,35.285,35.298,759900.0
2007-01-22 10:30:00,54.01,54.05,53.99,54.02,247500.0,35.298,35.3242,35.285,35.3046,247500.0
2007-01-22 10:35:00,54.02,54.05,53.96,53.96,218100.0,35.3046,35.3242,35.2654,35.2654,218100.0
2007-01-22 10:40:00,53.96,53.97,53.83,53.85,169400.0,35.2654,35.2719,35.1804,35.1935,169400.0
2007-01-22 10:45:00,53.84,53.88,53.72,53.76,214400.0,35.1869,35.2131,35.1085,35.1346,214400.0
2007-01-22 10:50:00,53.76,53.8,53.74,53.79,228000.0,35.1346,35.1608,35.1216,35.1543,228000.0
2007-01-22 10:55:00,53.78,53.79,53.7,53.71,218100.0,35.1477,35.1543,35.0954,35.102,218100.0
2007-01-22 11:00:00,53.72,53.72,53.68,53.68,210600.0,35.1085,35.1085,35.0824,35.0824,210600.0
2007-01-22 11:05:00,53.68,53.69,53.59,53.65,241500.0,35.0824,35.0889,35.0235,35.0628,241500.0
2007-01-22 11:10:00,53.65,53.68,53.6,53.63,113000.0,35.0628,35.0824,35.0301,35.0497,113000.0
2007-01-22 11:15:00,53.63,53.65,53.6,53.62,142700.0,35.0497,35.0628,35.0301,35.0432,142700.0
2007-01-22 11:20:00,53.62,53.63,53.58,53.59,176900.0,35.0432,35.0497,35.017,35.0235,176900.0
2007-01-22 11:25:00,53.6,53.64,53.54,53.64,220900.0,35.0301,35.0562,34.9909,35.0562,220900.0
2007-01-22 11:30:00,53.65,53.66,53.57,53.58,139500.0,35.0628,35.0693,35.0105,35.017,139500.0
2007-01-22 11:35:00,53.58,53.65,53.57,53.64,143100.0,35.017,35.0628,35.0105,35.0562,143100.0
2007-01-22 11:40:00,53.64,53.67,53.55,53.62,181300.0,35.0562,35.0758,34.9974,35.0432,181300.0
2007-01-22 11:45:00,53.61,53.62,53.54,53.57,132000.0,35.0366,35.0432,34.9909,35.0105,132000.0
2007-01-22 11:50:00,53.57,53.65,53.54,53.64,219500.0,35.0105,35.0628,34.9909,35.0562,219500.0
2007-01-22 11:55:00,53.64,53.65,53.56,53.61,101100.0,35.0562,35.0628,35.0039,35.0366,101100.0
2007-01-22 12:00:00,53.61,53.68,53.6,53.67,103100.0,35.0366,35.0824,35.0301,35.0758,103100.0
2007-01-22 12:05:00,53.67,53.79,53.65,53.79,143400.0,35.0758,35.1543,35.0628,35.1543,143400.0
2007-01-22 12:10:00,53.79,53.8,53.65,53.71,147900.0,35.1543,35.1608,35.0628,35.102,147900.0
2007-01-22 12:15:00,53.7,53.73,53.66,53.7,104400.0,35.0954,35.115,35.0693,35.0954,104400.0
2007-01-22 12:20:00,53.7,53.71,53.6,53.62,94300.0,35.0954,35.102,35.0301,35.0432,94300.0
2007-01-22 12:25:00,53.61,53.66,53.61,53.63,77100.0,35.0366,35.0693,35.0366,35.0497,77100.0
2007-01-22 12:30:00,53.63,53.72,53.62,53.7,97900.0,35.0497,35.1085,35.0432,35.0954,97900.0
2007-01-22 12:35:00,53.7,53.73,53.65,53.68,86500.0,35.0954,35.115,35.0628,35.0824,86500.0
2007-01-22 12:40:00,53.67,53.73,53.67,53.68,67400.0,35.0758,35.115,35.0758,35.0824,67400.0
2007-01-22 12:45:00,53.68,53.7,53.62,53.7,101700.0,35.0824,35.0954,35.0432,35.0954,101700.0
2007-01-22 12:50:00,53.7,53.74,53.65,53.65,71800.0,35.0954,35.1216,35.0628,35.0628,71800.0
2007-01-22 12:55:00,53.65,53.65,53.61,53.64,115500.0,35.0628,35.0628,35.0366,35.0562,115500.0
2007-01-22 13:00:00,53.64,53.66,53.6,53.61,152800.0,35.0562,35.0693,35.0301,35.0366,152800.0
2007-01-22 13:05:00,53.61,53.67,53.6,53.63,147700.0,35.0366,35.0758,35.0301,35.0497,147700.0
2007-01-22 13:10:00,53.63,53.7,53.62,53.65,83600.0,35.0497,35.0954,35.0432,35.0628,83600.0
2007-01-22 13:15:00,53.65,53.69,53.65,53.68,61000.0,35.0628,35.0889,35.0628,35.0824,61000.0
2007-01-22 13:20:00,53.69,53.7,53.68,53.68,72400.0,35.0889,35.0954,35.0824,35.0824,72400.0
2007-01-22 13:25:00,53.68,53.74,53.68,53.74,63600.0,35.0824,35.1216,35.0824,35.1216,63600.0
2007-01-22 13:30:00,53.73,53.74,53.71,53.74,110500.0,35.115,35.1216,35.102,35.1216,110500.0
2007-01-22 13:35:00,53.74,53.75,53.72,53.73,100500.0,35.1216,35.1281,35.1085,35.115,100500.0
2007-01-22 13:40:00,53.74,53.74,53.72,53.72,47400.0,35.1216,35.1216,35.1085,35.1085,47400.0
2007-01-22 13:45:00,53.72,53.74,53.7,53.71,102900.0,35.1085,35.1216,35.0954,35.102,102900.0
2007-01-22 13:50:00,53.71,53.74,53.68,53.72,232000.0,35.102,35.1216,35.0824,35.1085,232000.0
2007-01-22 13:55:00,53.71,53.74,53.69,53.7,134300.0,35.102,35.1216,35.0889,35.0954,134300.0
2007-01-22 14:00:00,53.7,53.74,53.68,53.73,147300.0,35.0954,35.1216,35.0824,35.115,147300.0
2007-01-22 14:05:00,53.73,53.78,53.72,53.74,85800.0,35.115,35.1477,35.1085,35.1216,85800.0
2007-01-22 14:10:00,53.75,53.76,53.72,53.72,167100.0,35.1281,35.1346,35.1085,35.1085,167100.0
2007-01-22 14:15:00,53.73,53.75,53.72,53.75,117400.0,35.115,35.1281,35.1085,35.1281,117400.0
2007-01-22 14:20:00,53.75,53.76,53.74,53.75,116900.0,35.1281,35.1346,35.1216,35.1281,116900.0
2007-01-22 14:25:00,53.75,53.75,53.74,53.75,91000.0,35.1281,35.1281,35.1216,35.1281,91000.0
2007-01-22 14:30:00,53.74,53.76,53.73,53.76,177900.0,35.1216,35.1346,35.115,35.1346,177900.0
2007-01-22 14:35:00,53.75,53.76,53.71,53.71,104300.0,35.1281,35.1346,35.102,35.102,104300.0
2007-01-22 14:40:00,53.71,53.76,53.7,53.76,130300.0,35.102,35.1346,35.0954,35.1346,130300.0
2007-01-22 14:45:00,53.76,53.8,53.76,53.79,169400.0,35.1346,35.1608,35.1346,35.1543,169400.0
2007-01-22 14:50:00,53.79,53.8,53.7,53.7,104400.0,35.1543,35.1608,35.0954,35.0954,104400.0
2007-01-22 14:55:00,53.7,53.78,53.66,53.75,190500.0,35.0954,35.1477,35.0693,35.1281,190500.0
2007-01-22 15:00:00,53.74,53.74,53.65,53.7,224000.0,35.1216,35.1216,35.0628,35.0954,224000.0
2007-01-22 15:05:00,53.69,53.74,53.68,53.73,88100.0,35.0889,35.1216,35.0824,35.115,88100.0
2007-01-22 15:10:00,53.73,53.75,53.68,53.7,99800.0,35.115,35.1281,35.0824,35.0954,99800.0
2007-01-22 15:15:00,53.71,53.71,53.66,53.66,91700.0,35.102,35.102,35.0693,35.0693,91700.0
2007-01-22 15:20:00,53.66,53.67,53.6,53.62,192000.0,35.0693,35.0758,35.0301,35.0432,192000.0
2007-01-22 15:25:00,53.62,53.64,53.55,53.62,210600.0,35.0432,35.0562,34.9974,35.0432,210600.0
2007-01-22 15:30:00,53.62,53.64,53.57,53.62,143500.0,35.0432,35.0562,35.0105,35.0432,143500.0
2007-01-22 15:35:00,53.62,53.68,53.6,53.66,204800.0,35.0432,35.0824,35.0301,35.0693,204800.0
2007-01-22 15:40:00,53.67,53.68,53.63,53.65,128800.0,35.0758,35.0824,35.0497,35.0628,128800.0
2007-01-22 15:45:00,53.65,53.66,53.63,53.65,138800.0,35.0628,35.0693,35.0497,35.0628,138800.0
2007-01-22 15:50:00,53.65,53.69,53.62,53.62,220300.0,35.0628,35.0889,35.0432,35.0432,220300.0
2007-01-22 15:55:00,53.62,53.65,53.6,53.64,164300.0,35.0432,35.0628,35.0301,35.0562,164300.0
2007-01-23 09:30:00,53.25,53.52,53.21,53.3,869900.0,34.8013,34.9778,34.7752,34.834,869900.0
2007-01-23 09:35:00,53.3,53.34,53.17,53.25,267300.0,34.834,34.8602,34.7491,34.8013,267300.0
2007-01-23 09:40:00,53.25,53.31,53.15,53.15,313500.0,34.8013,34.8406,34.736,34.736,313500.0
2007-01-23 09:45:00,53.15,53.3,53.15,53.3,232300.0,34.736,34.834,34.736,34.834,232300.0
2007-01-23 09:50:00,53.3,53.3,53.13,53.16,359700.0,34.834,34.834,34.7229,34.7425,359700.0
2007-01-23 09:55:00,53.16,53.21,53.12,53.14,359000.0,34.7425,34.7752,34.7164,34.7295,359000.0
2007-01-23 10:00:00,53.14,53.17,53.07,53.1,380100.0,34.7295,34.7491,34.6837,34.7033,380100.0
2007-01-23 10:05:00,53.11,53.11,52.92,53.01,810600.0,34.7098,34.7098,34.5857,34.6445,810600.0
2007-01-23 10:10:00,53.01,53.04,52.92,52.99,517800.0,34.6445,34.6641,34.5857,34.6314,517800.0
2007-01-23 10:15:00,52.99,53.04,52.92,52.96,555800.0,34.6314,34.6641,34.5857,34.6118,555800.0
2007-01-23 10:20:00,52.97,53.0,52.91,53.0,383800.0,34.6183,34.638,34.5791,34.638,383800.0
2007-01-23 10:25:00,53.0,53.18,52.9,52.95,343800.0,34.638,34.7556,34.5726,34.6053,343800.0
2007-01-23 10:30:00,52.95,52.98,52.9,52.96,302900.0,34.6053,34.6249,34.5726,34.6118,302900.0
2007-01-23 10:35:00,52.97,53.15,52.92,53.1,691400.0,34.6183,34.736,34.5857,34.7033,691400.0
2007-01-23 10:40:00,53.12,53.17,53.04,53.12,441200.0,34.7164,34.7491,34.6641,34.7164,441200.0
2007-01-23 10:45:00,53.11,53.14,53.06,53.13,221700.0,34.7098,34.7295,34.6772,34.7229,221700.0
2007-01-23 10:50:00,53.13,53.15,53.11,53.12,174900.0,34.7229,34.736,34.7098,34.7164,174900.0
2007-01-23 10:55:00,53.11,53.14,53.09,53.12,154100.0,34.7098,34.7295,34.6968,34.7164,154100.0
2007-01-23 11:00:00,53.11,53.2,53.09,53.18,211200.0,34.7098,34.7687,34.6968,34.7556,211200.0
2007-01-23 11:05:00,53.19,53.2,53.1,53.15,208100.0,34.7621,34.7687,34.7033,34.736,208100.0
2007-01-23 11:10:00,53.16,53.26,53.15,53.26,141800.0,34.7425,34.8079,34.736,34.8079,141800.0
2007-01-23 11:15:00,53.26,53.32,53.23,53.26,214500.0,34.8079,34.8471,34.7883,34.8079,214500.0
2007-01-23 11:20:00,53.26,53.4,53.22,53.26,272700.0,34.8079,34.8994,34.7817,34.8079,272700.0
2007-01-23 11:25:00,53.26,53.4,53.26,53.33,223000.0,34.8079,34.8994,34.8079,34.8536,223000.0
2007-01-23 11:30:00,53.34,53.37,53.21,53.23,214000.0,34.8602,34.8798,34.7752,34.7883,214000.0
2007-01-23 11:35:00,53.24,53.31,53.23,53.29,166900.0,34.7948,34.8406,34.7883,34.8275,166900.0
2007-01-23 11:40:00,53.28,53.29,53.24,53.26,129800.0,34.8209,34.8275,34.7948,34.8079,129800.0
2007-01-23 11:45:00,53.27,53.29,53.22,53.23,174800.0,34.8144,34.8275,34.7817,34.7883,174800.0
2007-01-23 11:50:00,53.23,53.27,53.17,53.19,168300.0,34.7883,34.8144,34.7491,34.7621,168300.0
2007-01-23 11:55:00,53.19,53.28,53.19,53.27,233200.0,34.7621,34.8209,34.7621,34.8144,233200.0
2007-01-23 12:00:00,53.27,53.27,53.23,53.24,93000.0,34.8144,34.8144,34.7883,34.7948,93000.0
2007-01-23 12:05:00,53.25,53.25,53.17,53.17,145600.0,34.8013,34.8013,34.7491,34.7491,145600.0
2007-01-23 12:10:00,53.18,53.19,53.15,53.16,104300.0,34.7556,34.7621,34.736,34.7425,104300.0
2007-01-23 12:15:00,53.16,53.22,53.16,53.21,151600.0,34.7425,34.7817,34.7425,34.7752,151600.0
2007-01-23 12:20:00,53.22,53.22,53.14,53.16,186200.0,34.7817,34.7817,34.7295,34.7425,186200.0
2007-01-23 12:25:00,53.15,53.21,53.15,53.21,100500.0,34.736,34.7752,34.736,34.7752,100500.0
2007-01-23 12:30:00,53.21,53.23,53.19,53.22,112200.0,34.7752,34.7883,34.7621,34.7817,112200.0
2007-01-23 12:35:00,53.21,53.26,53.17,53.21,222200.0,34.7752,34.8079,34.7491,34.7752,222200.0
2007-01-23 12:40:00,53.21,53.21,53.17,53.19,72800.0,34.7752,34.7752,34.7491,34.7621,72800.0
2007-01-23 12:45:00,53.19,53.27,53.18,53.25,131900.0,34.7621,34.8144,34.7556,34.8013,131900.0
2007-01-23 12:50:00,53.26,53.37,53.12,53.28,117800.0,34.8079,34.8798,34.7164,34.8209,117800.0
2007-01-23 12:55:00,53.29,53.29,53.26,53.29,85000.0,34.8275,34.8275,34.8079,34.8275,85000.0
2007-01-23 13:00:00,53.29,53.35,53.28,53.29,142500.0,34.8275,34.8667,34.8209,34.8275,142500.0
2007-01-23 13:05:00,53.28,53.35,53.24,53.31,116500.0,34.8209,34.8667,34.7948,34.8406,116500.0
2007-01-23 13:10:00,53.32,53.37,53.3,53.33,109500.0,34.8471,34.8798,34.834,34.8536,109500.0
2007-01-23 13:15:00,53.33,53.34,53.31,53.31,51600.0,34.8536,34.8602,34.8406,34.8406,51600.0
2007-01-23 13:20:00,53.32,53.32,53.31,53.32,84600.0,34.8471,34.8471,34.8406,34.8471,84600.0
2007-01-23 13:25:00,53.32,53.36,53.32,53.33,102300.0,34.8471,34.8732,34.8471,34.8536,102300.0
2007-01-23 13:30:00,53.33,53.33,53.25,53.25,66300.0,34.8536,34.8536,34.8013,34.8013,66300.0
2007-01-23 13:35:00,53.25,53.31,53.22,53.28,187100.0,34.8013,34.8406,34.7817,34.8209,187100.0
2007-01-23 13:40:00,53.28,53.31,53.26,53.29,90000.0,34.8209,34.8406,34.8079,34.8275,90000.0
2007-01-23 13:45:00,53.29,53.31,53.26,53.29,81600.0,34.8275,34.8406,34.8079,34.8275,81600.0
2007-01-23 13:50:00,53.29,53.31,53.26,53.3,87100.0,34.8275,34.8406,34.8079,34.834,87100.0
2007-01-23 13:55:00,53.3,53.35,53.3,53.32,119000.0,34.834,34.8667,34.834,34.8471,119000.0
2007-01-23 14:00:00,53.33,53.34,53.27,53.27,130000.0,34.8536,34.8602,34.8144,34.8144,130000.0
2007-01-23 14:05:00,53.27,53.32,53.24,53.25,115300.0,34.8144,34.8471,34.7948,34.8013,115300.0
2007-01-23 14:10:00,53.26,53.29,53.25,53.25,112200.0,34.8079,34.8275,34.8013,34.8013,112200.0
2007-01-23 14:15:00,53.26,53.26,53.24,53.25,90400.0,34.8079,34.8079,34.7948,34.8013,90400.0
2007-01-23 14:20:00,53.24,53.25,53.2,53.2,82900.0,34.7948,34.8013,34.7687,34.7687,82900.0
2007-01-23 14:25:00,53.2,53.28,53.19,53.27,120000.0,34.7687,34.8209,34.7621,34.8144,120000.0
2007-01-23 14:30:00,53.28,53.28,53.17,53.21,143600.0,34.8209,34.8209,34.7491,34.7752,143600.0
2007-01-23 14:35:00,53.21,53.26,53.18,53.21,163900.0,34.7752,34.8079,34.7556,34.7752,163900.0
2007-01-23 14:40:00,53.21,53.22,53.07,53.15,284200.0,34.7752,34.7817,34.6837,34.736,284200.0
2007-01-23 14:45:00,53.15,53.19,53.07,53.18,191500.0,34.736,34.7621,34.6837,34.7556,191500.0
2007-01-23 14:50:00,53.19,53.23,53.15,53.15,128700.0,34.7621,34.7883,34.736,34.736,128700.0
2007-01-23 14:55:00,53.16,53.17,53.1,53.15,130700.0,34.7425,34.7491,34.7033,34.736,130700.0
2007-01-23 15:00:00,53.15,53.22,53.14,53.21,143800.0,34.736,34.7817,34.7295,34.7752,143800.0
2007-01-23 15:05:00,53.2,53.22,53.17,53.18,68700.0,34.7687,34.7817,34.7491,34.7556,68700.0
2007-01-23 15:10:00,53.18,53.24,53.17,53.21,140400.0,34.7556,34.7948,34.7491,34.7752,140400.0
2007-01-23 15:15:00,53.22,53.25,53.2,53.24,116300.0,34.7817,34.8013,34.7687,34.7948,116300.0
2007-01-23 15:20:00,53.23,53.25,53.22,53.24,90700.0,34.7883,34.8013,34.7817,34.7948,90700.0
2007-01-23 15:25:00,53.23,53.3,53.23,53.29,232400.0,34.7883,34.834,34.7883,34.8275,232400.0
2007-01-23 15:30:00,53.28,53.33,53.28,53.32,201000.0,34.8209,34.8536,34.8209,34.8471,201000.0
2007-01-23 15:35:00,53.32,53.33,53.24,53.24,230800.0,34.8471,34.8536,34.7948,34.7948,230800.0
2007-01-23 15:40:00,53.25,53.26,53.18,53.21,233000.0,34.8013,34.8079,34.7556,34.7752,233000.0
2007-01-23 15:45:00,53.21,53.27,53.2,53.26,208500.0,34.7752,34.8144,34.7687,34.8079,208500.0
2007-01-23 15:50:00,53.25,53.28,53.18,53.27,248800.0,34.8013,34.8209,34.7556,34.8144,248800.0
2007-01-23 15:55:00,53.28,53.34,53.18,53.31,338500.0,34.8209,34.8602,34.7556,34.8406,338500.0
2007-01-24 09:30:00,53.47,53.48,53.33,53.4,486400.0,34.9451,34.9517,34.8536,34.8994,486400.0
2007-01-24 09:35:00,53.39,53.41,53.31,53.31,293500.0,34.8928,34.9059,34.8406,34.8406,293500.0
2007-01-24 09:40:00,53.31,53.32,53.26,53.28,216000.0,34.8406,34.8471,34.8079,34.8209,216000.0
2007-01-24 09:45:00,53.28,53.34,53.25,53.33,290300.0,34.8209,34.8602,34.8013,34.8536,290300.0
2007-01-24 09:50:00,53.34,53.38,53.26,53.31,250700.0,34.8602,34.8863,34.8079,34.8406,250700.0
2007-01-24 09:55:00,53.3,53.31,53.25,53.3,158700.0,34.834,34.8406,34.8013,34.834,158700.0
2007-01-24 10:00:00,53.3,53.3,53.24,53.26,233500.0,34.834,34.834,34.7948,34.8079,233500.0
2007-01-24 10:05:00,53.25,53.28,53.24,53.27,112200.0,34.8013,34.8209,34.7948,34.8144,112200.0
2007-01-24 10:10:00,53.26,53.32,53.24,53.28,169600.0,34.8079,34.8471,34.7948,34.8209,169600.0
2007-01-24 10:15:00,53.27,53.3,53.18,53.24,209600.0,34.8144,34.834,34.7556,34.7948,209600.0
2007-01-24 10:20:00,53.23,53.26,53.18,53.21,161100.0,34.7883,34.8079,34.7556,34.7752,161100.0
2007-01-24 10:25:00,53.21,53.22,53.15,53.15,141100.0,34.7752,34.7817,34.736,34.736,141100.0
2007-01-24 10:30:00,53.16,53.2,53.15,53.15,241300.0,34.7425,34.7687,34.736,34.736,241300.0
2007-01-24 10:35:00,53.16,53.17,53.08,53.1,228000.0,34.7425,34.7491,34.6902,34.7033,228000.0
2007-01-24 10:40:00,53.1,53.15,53.07,53.11,127200.0,34.7033,34.736,34.6837,34.7098,127200.0
2007-01-24 10:45:00,53.11,53.19,53.09,53.11,104300.0,34.7098,34.7621,34.6968,34.7098,104300.0
2007-01-24 10:50:00,53.1,53.14,53.02,53.03,283500.0,34.7033,34.7295,34.651,34.6576,283500.0
2007-01-24 10:55:00,53.03,53.14,53.03,53.12,186500.0,34.6576,34.7295,34.6576,34.7164,186500.0
2007-01-24 11:00:00,53.12,53.17,53.06,53.15,245700.0,34.7164,34.7491,34.6772,34.736,245700.0
2007-01-24 11:05:00,53.15,53.16,53.08,53.08,202000.0,34.736,34.7425,34.6902,34.6902,202000.0
2007-01-24 11:10:00,53.09,53.12,53.05,53.09,228300.0,34.6968,34.7164,34.6706,34.6968,228300.0
2007-01-24 11:15:00,53.09,53.1,53.07,53.07,168400.0,34.6968,34.7033,34.6837,34.6837,168400.0
2007-01-24 11:20:00,53.07,53.42,53.07,53.12,1224000.0,34.6837,34.9124,34.6837,34.7164,1224000.0
2007-01-24 11:25:00,53.12,53.24,53.1,53.19,328400.0,34.7164,34.7948,34.7033,34.7621,328400.0
2007-01-24 11:30:00,53.2,53.24,53.18,53.21,204200.0,34.7687,34.7948,34.7556,34.7752,204200.0
2007-01-24 11:35:00,53.21,53.22,53.17,53.17,204200.0,34.7752,34.7817,34.7491,34.7491,204200.0
2007-01-24 11:40:00,53.17,53.19,53.04,53.08,276400.0,34.7491,34.7621,34.6641,34.6902,276400.0
2007-01-24 11:45:00,53.08,53.12,53.05,53.07,250000.0,34.6902,34.7164,34.6706,34.6837,250000.0
2007-01-24 11:50:00,53.06,53.08,53.01,53.01,192400.0,34.6772,34.6902,34.6445,34.6445,192400.0
2007-01-24 11:55:00,53.01,53.06,52.99,53.01,393000.0,34.6445,34.6772,34.6314,34.6445,393000.0
2007-01-24 12:00:00,53.0,53.01,52.9,52.92,481300.0,34.638,34.6445,34.5726,34.5857,481300.0
2007-01-24 12:05:00,52.94,52.94,52.87,52.9,269300.0,34.5987,34.5987,34.553,34.5726,269300.0
2007-01-24 12:10:00,52.9,52.9,52.83,52.87,307400.0,34.5726,34.5726,34.5269,34.553,307400.0
2007-01-24 12:15:00,52.86,52.9,52.81,52.82,314100.0,34.5465,34.5726,34.5138,34.5203,314100.0
2007-01-24 12:20:00,52.81,52.83,52.66,52.75,471600.0,34.5138,34.5269,34.4157,34.4746,471600.0
2007-01-24 12:25:00,52.75,52.8,52.74,52.77,266600.0,34.4746,34.5072,34.468,34.4876,266600.0
2007-01-24 12:30:00,52.77,52.81,52.75,52.79,222200.0,34.4876,34.5138,34.4746,34.5007,222200.0
2007-01-24 12:35:00,52.79,52.82,52.75,52.77,178700.0,34.5007,34.5203,34.4746,34.4876,178700.0
2007-01-24 12:40:00,52.76,52.77,52.69,52.69,248300.0,34.4811,34.4876,34.4354,34.4354,248300.0
2007-01-24 12:45:00,52.69,52.71,52.64,52.66,453000.0,34.4354,34.4484,34.4027,34.4157,453000.0
2007-01-24 12:50:00,52.66,52.67,52.6,52.6,326100.0,34.4157,34.4223,34.3765,34.3765,326100.0
2007-01-24 12:55:00,52.61,52.65,52.56,52.65,422600.0,34.3831,34.4092,34.3504,34.4092,422600.0
2007-01-24 13:00:00,52.65,52.67,52.6,52.65,415900.0,34.4092,34.4223,34.3765,34.4092,415900.0
2007-01-24 13:05:00,52.65,52.65,52.6,52.64,181300.0,34.4092,34.4092,34.3765,34.4027,181300.0
2007-01-24 13:10:00,52.64,52.76,52.63,52.76,362600.0,34.4027,34.4811,34.3961,34.4811,362600.0
2007-01-24 13:15:00,52.75,52.76,52.68,52.73,234200.0,34.4746,34.4811,34.4288,34.4615,234200.0
2007-01-24 13:20:00,52.72,52.78,52.7,52.73,249000.0,34.455,34.4942,34.4419,34.4615,249000.0
2007-01-24 13:25:00,52.72,52.73,52.68,52.69,246500.0,34.455,34.4615,34.4288,34.4354,246500.0
2007-01-24 13:30:00,52.69,52.76,52.68,52.69,279700.0,34.4354,34.4811,34.4288,34.4354,279700.0
2007-01-24 13:35:00,52.69,52.76,52.69,52.74,373500.0,34.4354,34.4811,34.4354,34.468,373500.0
2007-01-24 13:40:00,52.74,52.76,52.71,52.74,218300.0,34.468,34.4811,34.4484,34.468,218300.0
2007-01-24 13:45:00,52.74,52.8,52.74,52.79,404900.0,34.468,34.5072,34.468,34.5007,404900.0
2007-01-24 13:50:00,52.78,52.93,52.77,52.91,332700.0,34.4942,34.5922,34.4876,34.5791,332700.0
2007-01-24 13:55:00,52.91,52.93,52.83,52.88,357900.0,34.5791,34.5922,34.5269,34.5595,357900.0
2007-01-24 14:00:00,52.88,52.95,52.88,52.89,347600.0,34.5595,34.6053,34.5595,34.5661,347600.0
2007-01-24 14:05:00,52.9,52.97,52.89,52.92,366700.0,34.5726,34.6183,34.5661,34.5857,366700.0
2007-01-24 14:10:00,52.92,52.95,52.89,52.94,191000.0,34.5857,34.6053,34.5661,34.5987,191000.0
2007-01-24 14:15:00,52.94,52.95,52.9,52.95,207800.0,34.5987,34.6053,34.5726,34.6053,207800.0
2007-01-24 14:20:00,52.94,52.95,52.92,52.95,212700.0,34.5987,34.6053,34.5857,34.6053,212700.0
2007-01-24 14:25:00,52.94,53.02,52.91,53.01,352300.0,34.5987,34.651,34.5791,34.6445,352300.0
2007-01-24 14:30:00,53.02,53.05,52.92,53.03,338600.0,34.651,34.6706,34.5857,34.6576,338600.0
2007-01-24 14:35:00,53.04,53.04,53.0,53.03,227200.0,34.6641,34.6641,34.638,34.6576,227200.0
2007-01-24 14:40:00,53.02,53.04,53.01,53.01,244800.0,34.651,34.6641,34.6445,34.6445,244800.0
2007-01-24 14:45:00,53.01,53.04,52.98,53.0,556500.0,34.6445,34.6641,34.6249,34.638,556500.0
2007-01-24 14:50:00,53.0,53.0,52.98,52.99,265400.0,34.638,34.638,34.6249,34.6314,265400.0
2007-01-24 14:55:00,52.99,53.01,52.93,52.97,378200.0,34.6314,34.6445,34.5922,34.6183,378200.0
2007-01-24 15:00:00,52.97,53.02,52.94,52.95,194300.0,34.6183,34.651,34.5987,34.6053,194300.0
2007-01-24 15:05:00,52.95,52.97,52.94,52.96,288600.0,34.6053,34.6183,34.5987,34.6118,288600.0
2007-01-24 15:10:00,52.97,52.99,52.95,52.96,224200.0,34.6183,34.6314,34.6053,34.6118,224200.0
2007-01-24 15:15:00,52.95,52.96,52.93,52.94,211200.0,34.6053,34.6118,34.5922,34.5987,211200.0
2007-01-24 15:20:00,52.93,52.95,52.91,52.95,229100.0,34.5922,34.6053,34.5791,34.6053,229100.0
2007-01-24 15:25:00,52.94,52.95,52.88,52.92,348500.0,34.5987,34.6053,34.5595,34.5857,348500.0
2007-01-24 15:30:00,52.92,53.02,52.92,53.01,463100.0,34.5857,34.651,34.5857,34.6445,463100.0
2007-01-24 15:35:00,53.0,53.1,52.97,53.09,640600.0,34.638,34.7033,34.6183,34.6968,640600.0
2007-01-24 15:40:00,53.1,53.2,53.09,53.18,540500.0,34.7033,34.7687,34.6968,34.7556,540500.0
2007-01-24 15:45:00,53.18,53.25,53.18,53.22,626800.0,34.7556,34.8013,34.7556,34.7817,626800.0
2007-01-24 15:50:00,53.22,53.23,53.07,53.2,503400.0,34.7817,34.7883,34.6837,34.7687,503400.0
2007-01-24 15:55:00,53.2,53.21,53.14,53.2,396300.0,34.7687,34.7752,34.7295,34.7687,396300.0
2007-01-25 09:30:00,53.2,53.22,53.0,53.01,625700.0,34.7687,34.7817,34.638,34.6445,625700.0
2007-01-25 09:35:00,53.0,53.01,52.77,52.92,418500.0,34.638,34.6445,34.4876,34.5857,418500.0
2007-01-25 09:40:00,52.9,53.05,52.9,53.0,284500.0,34.5726,34.6706,34.5726,34.638,284500.0
2007-01-25 09:45:00,52.99,53.0,52.88,52.89,283900.0,34.6314,34.638,34.5595,34.5661,283900.0
2007-01-25 09:50:00,52.89,52.93,52.85,52.92,236500.0,34.5661,34.5922,34.5399,34.5857,236500.0
2007-01-25 09:55:00,52.92,52.92,52.87,52.88,191900.0,34.5857,34.5857,34.553,34.5595,191900.0
2007-01-25 10:00:00,52.88,52.91,52.81,52.81,268300.0,34.5595,34.5791,34.5138,34.5138,268300.0
2007-01-25 10:05:00,52.81,52.86,52.8,52.85,200100.0,34.5138,34.5465,34.5072,34.5399,200100.0
2007-01-25 10:10:00,52.84,52.96,52.84,52.88,527400.0,34.5334,34.6118,34.5334,34.5595,527400.0
2007-01-25 10:15:00,52.88,52.91,52.8,52.85,361300.0,34.5595,34.5791,34.5072,34.5399,361300.0
2007-01-25 10:20:00,52.84,52.86,52.82,52.85,223500.0,34.5334,34.5465,34.5203,34.5399,223500.0
2007-01-25 10:25:00,52.85,52.86,52.82,52.85,259500.0,34.5399,34.5465,34.5203,34.5399,259500.0
2007-01-25 10:30:00,52.85,52.88,52.84,52.84,207000.0,34.5399,34.5595,34.5334,34.5334,207000.0
2007-01-25 10:35:00,52.84,52.85,52.7,52.73,243300.0,34.5334,34.5399,34.4419,34.4615,243300.0
2007-01-25 10:40:00,52.73,52.77,52.71,52.73,366400.0,34.4615,34.4876,34.4484,34.4615,366400.0
2007-01-25 10:45:00,52.72,52.74,52.68,52.72,245400.0,34.455,34.468,34.4288,34.455,245400.0
2007-01-25 10:50:00,52.72,52.8,52.71,52.79,165800.0,34.455,34.5072,34.4484,34.5007,165800.0
2007-01-25 10:55:00,52.79,52.82,52.75,52.82,104900.0,34.5007,34.5203,34.4746,34.5203,104900.0
2007-01-25 11:00:00,52.83,52.84,52.78,52.81,174000.0,34.5269,34.5334,34.4942,34.5138,174000.0
2007-01-25 11:05:00,52.81,52.81,52.75,52.75,178200.0,34.5138,34.5138,34.4746,34.4746,178200.0
2007-01-25 11:10:00,52.75,52.8,52.75,52.79,135400.0,34.4746,34.5072,34.4746,34.5007,135400.0
2007-01-25 11:15:00,52.78,52.79,52.75,52.75,91600.0,34.4942,34.5007,34.4746,34.4746,91600.0
2007-01-25 11:20:00,52.76,52.77,52.71,52.72,126300.0,34.4811,34.4876,34.4484,34.455,126300.0
2007-01-25 11:25:00,52.71,52.78,52.71,52.77,205000.0,34.4484,34.4942,34.4484,34.4876,205000.0
2007-01-25 11:30:00,52.76,52.79,52.72,52.72,111300.0,34.4811,34.5007,34.455,34.455,111300.0
2007-01-25 11:35:00,52.73,52.73,52.65,52.67,287600.0,34.4615,34.4615,34.4092,34.4223,287600.0
2007-01-25 11:40:00,52.66,52.7,52.66,52.68,310400.0,34.4157,34.4419,34.4157,34.4288,310400.0
2007-01-25 11:45:00,52.67,52.76,52.67,52.75,312700.0,34.4223,34.4811,34.4223,34.4746,312700.0
2007-01-25 11:50:00,52.75,52.75,52.7,52.72,227400.0,34.4746,34.4746,34.4419,34.455,227400.0
2007-01-25 11:55:00,52.72,52.72,52.65,52.65,164200.0,34.455,34.455,34.4092,34.4092,164200.0
2007-01-25 12:00:00,52.65,52.67,52.62,52.65,205100.0,34.4092,34.4223,34.3896,34.4092,205100.0
2007-01-25 12:05:00,52.64,52.65,52.56,52.6,253300.0,34.4027,34.4092,34.3504,34.3765,253300.0
2007-01-25 12:10:00,52.6,52.61,52.53,52.55,279200.0,34.3765,34.3831,34.3308,34.3439,279200.0
2007-01-25 12:15:00,52.54,52.6,52.54,52.55,159900.0,34.3373,34.3765,34.3373,34.3439,159900.0
2007-01-25 12:20:00,52.56,52.57,52.5,52.55,117300.0,34.3504,34.3569,34.3112,34.3439,117300.0
2007-01-25 12:25:00,52.55,52.6,52.55,52.6,92500.0,34.3439,34.3765,34.3439,34.3765,92500.0
2007-01-25 12:30:00,52.6,52.64,52.59,52.62,146300.0,34.3765,34.4027,34.37,34.3896,146300.0
2007-01-25 12:35:00,52.63,52.63,52.54,52.55,153200.0,34.3961,34.3961,34.3373,34.3439,153200.0
2007-01-25 12:40:00,52.56,52.56,52.54,52.55,52300.0,34.3504,34.3504,34.3373,34.3439,52300.0
2007-01-25 12:45:00,52.54,52.55,52.52,52.53,154300.0,34.3373,34.3439,34.3243,34.3308,154300.0
2007-01-25 12:50:00,52.52,52.53,52.5,52.52,179800.0,34.3243,34.3308,34.3112,34.3243,179800.0
2007-01-25 12:55:00,52.53,52.53,52.45,52.48,240200.0,34.3308,34.3308,34.2785,34.2981,240200.0
2007-01-25 13:00:00,52.48,52.5,52.44,52.49,180900.0,34.2981,34.3112,34.272,34.3046,180900.0
2007-01-25 13:05:00,52.49,52.52,52.48,52.49,148500.0,34.3046,34.3243,34.2981,34.3046,148500.0
2007-01-25 13:10:00,52.5,52.5,52.44,52.46,144400.0,34.3112,34.3112,34.272,34.285,144400.0
2007-01-25 13:15:00,52.46,52.49,52.46,52.49,109000.0,34.285,34.3046,34.285,34.3046,109000.0
2007-01-25 13:20:00,52.49,52.54,52.48,52.54,144300.0,34.3046,34.3373,34.2981,34.3373,144300.0
2007-01-25 13:25:00,52.54,52.54,52.49,52.49,208200.0,34.3373,34.3373,34.3046,34.3046,208200.0
2007-01-25 13:30:00,52.5,52.52,52.49,52.51,189600.0,34.3112,34.3243,34.3046,34.3177,189600.0
2007-01-25 13:35:00,52.51,52.52,52.44,52.45,366600.0,34.3177,34.3243,34.272,34.2785,366600.0
2007-01-25 13:40:00,52.44,52.47,52.4,52.46,187200.0,34.272,34.2916,34.2458,34.285,187200.0
2007-01-25 13:45:00,52.45,52.45,52.37,52.42,216100.0,34.2785,34.2785,34.2262,34.2589,216100.0
2007-01-25 13:50:00,52.42,52.47,52.41,52.46,119200.0,34.2589,34.2916,34.2524,34.285,119200.0
2007-01-25 13:55:00,52.46,52.47,52.42,52.43,197000.0,34.285,34.2916,34.2589,34.2654,197000.0
2007-01-25 14:00:00,52.43,52.43,52.4,52.4,233700.0,34.2654,34.2654,34.2458,34.2458,233700.0
2007-01-25 14:05:00,52.41,52.44,52.4,52.41,180600.0,34.2524,34.272,34.2458,34.2524,180600.0
2007-01-25 14:10:00,52.41,52.47,52.39,52.44,243400.0,34.2524,34.2916,34.2393,34.272,243400.0
2007-01-25 14:15:00,52.44,52.45,52.39,52.43,271900.0,34.272,34.2785,34.2393,34.2654,271900.0
2007-01-25 14:20:00,52.42,52.43,52.35,52.39,270600.0,34.2589,34.2654,34.2131,34.2393,270600.0
2007-01-25 14:25:00,52.39,52.4,52.34,52.36,224800.0,34.2393,34.2458,34.2066,34.2197,224800.0
2007-01-25 14:30:00,52.36,52.4,52.35,52.4,152400.0,34.2197,34.2458,34.2131,34.2458,152400.0
2007-01-25 14:35:00,52.4,52.49,52.39,52.47,265500.0,34.2458,34.3046,34.2393,34.2916,265500.0
2007-01-25 14:40:00,52.47,52.48,52.42,52.44,163400.0,34.2916,34.2981,34.2589,34.272,163400.0
2007-01-25 14:45:00,52.45,52.45,52.43,52.44,150100.0,34.2785,34.2785,34.2654,34.272,150100.0
2007-01-25 14:50:00,52.43,52.48,52.43,52.44,296600.0,34.2654,34.2981,34.2654,34.272,296600.0
2007-01-25 14:55:00,52.45,52.47,52.43,52.45,230300.0,34.2785,34.2916,34.2654,34.2785,230300.0
2007-01-25 15:00:00,52.45,52.48,52.37,52.4,426600.0,34.2785,34.2981,34.2262,34.2458,426600.0
2007-01-25 15:05:00,52.39,52.4,52.34,52.39,408700.0,34.2393,34.2458,34.2066,34.2393,408700.0
2007-01-25 15:10:00,52.39,52.42,52.36,52.39,184100.0,34.2393,34.2589,34.2197,34.2393,184100.0
2007-01-25 15:15:00,52.39,52.42,52.37,52.39,198800.0,34.2393,34.2589,34.2262,34.2393,198800.0
2007-01-25 15:20:00,52.38,52.42,52.35,52.41,319700.0,34.2328,34.2589,34.2131,34.2524,319700.0
2007-01-25 15:25:00,52.4,52.47,52.4,52.45,266300.0,34.2458,34.2916,34.2458,34.2785,266300.0
2007-01-25 15:30:00,52.45,52.45,52.38,52.41,244800.0,34.2785,34.2785,34.2328,34.2524,244800.0
2007-01-25 15:35:00,52.41,52.43,52.35,52.4,380600.0,34.2524,34.2654,34.2131,34.2458,380600.0
2007-01-25 15:40:00,52.4,52.41,52.38,52.4,397200.0,34.2458,34.2524,34.2328,34.2458,397200.0
2007-01-25 15:45:00,52.4,52.43,52.4,52.43,283900.0,34.2458,34.2654,34.2458,34.2654,283900.0
2007-01-25 15:50:00,52.43,52.51,52.42,52.51,513400.0,34.2654,34.3177,34.2589,34.3177,513400.0
2007-01-25 15:55:00,52.5,52.51,52.37,52.39,538300.0,34.3112,34.3177,34.2262,34.2393,538300.0
2007-01-26 09:30:00,52.52,52.65,52.47,52.62,376200.0,34.3243,34.4092,34.2916,34.3896,376200.0
2007-01-26 09:35:00,52.61,52.64,52.53,52.58,267800.0,34.3831,34.4027,34.3308,34.3635,267800.0
2007-01-26 09:40:00,52.56,52.6,52.52,52.59,168600.0,34.3504,34.3765,34.3243,34.37,168600.0
2007-01-26 09:45:00,52.58,52.64,52.55,52.64,175300.0,34.3635,34.4027,34.3439,34.4027,175300.0
2007-01-26 09:50:00,52.63,52.8,52.63,52.76,248900.0,34.3961,34.5072,34.3961,34.4811,248900.0
2007-01-26 09:55:00,52.76,52.77,52.65,52.67,137800.0,34.4811,34.4876,34.4092,34.4223,137800.0
2007-01-26 10:00:00,52.66,52.73,52.4,52.41,451400.0,34.4157,34.4615,34.2458,34.2524,451400.0
2007-01-26 10:05:00,52.4,52.47,52.35,52.4,340300.0,34.2458,34.2916,34.2131,34.2458,340300.0
2007-01-26 10:10:00,52.4,52.47,52.35,52.43,224400.0,34.2458,34.2916,34.2131,34.2654,224400.0
2007-01-26 10:15:00,52.42,52.45,52.36,52.36,168300.0,34.2589,34.2785,34.2197,34.2197,168300.0
2007-01-26 10:20:00,52.36,52.43,52.28,52.42,252800.0,34.2197,34.2654,34.1674,34.2589,252800.0
2007-01-26 10:25:00,52.41,52.47,52.38,52.41,108700.0,34.2524,34.2916,34.2328,34.2524,108700.0
2007-01-26 10:30:00,52.42,52.45,52.36,52.45,184700.0,34.2589,34.2785,34.2197,34.2785,184700.0
2007-01-26 10:35:00,52.45,52.52,52.44,52.49,177100.0,34.2785,34.3243,34.272,34.3046,177100.0
2007-01-26 10:40:00,52.48,52.49,52.41,52.41,171600.0,34.2981,34.3046,34.2524,34.2524,171600.0
2007-01-26 10:45:00,52.41,52.46,52.41,52.44,342700.0,34.2524,34.285,34.2524,34.272,342700.0
2007-01-26 10:50:00,52.43,52.45,52.29,52.39,210900.0,34.2654,34.2785,34.1739,34.2393,210900.0
2007-01-26 10:55:00,52.39,52.44,52.36,52.36,165500.0,34.2393,34.272,34.2197,34.2197,165500.0
2007-01-26 11:00:00,52.36,52.39,52.32,52.37,116300.0,34.2197,34.2393,34.1935,34.2262,116300.0
2007-01-26 11:05:00,52.38,52.38,52.29,52.33,126000.0,34.2328,34.2328,34.1739,34.2001,126000.0
2007-01-26 11:10:00,52.33,52.35,52.28,52.3,154600.0,34.2001,34.2131,34.1674,34.1805,154600.0
2007-01-26 11:15:00,52.3,52.35,52.29,52.35,168800.0,34.1805,34.2131,34.1739,34.2131,168800.0
2007-01-26 11:20:00,52.34,52.35,52.26,52.29,129000.0,34.2066,34.2131,34.1543,34.1739,129000.0
2007-01-26 11:25:00,52.3,52.32,52.21,52.21,165100.0,34.1805,34.1935,34.1217,34.1217,165100.0
2007-01-26 11:30:00,52.21,52.22,52.12,52.13,259800.0,34.1217,34.1282,34.0628,34.0694,259800.0
2007-01-26 11:35:00,52.13,52.2,52.12,52.2,119500.0,34.0694,34.1151,34.0628,34.1151,119500.0
2007-01-26 11:40:00,52.2,52.2,52.15,52.2,103200.0,34.1151,34.1151,34.0824,34.1151,103200.0
2007-01-26 11:45:00,52.2,52.26,52.19,52.19,106800.0,34.1151,34.1543,34.1086,34.1086,106800.0
2007-01-26 11:50:00,52.19,52.25,52.18,52.24,113400.0,34.1086,34.1478,34.102,34.1413,113400.0
2007-01-26 11:55:00,52.25,52.34,52.25,52.33,178100.0,34.1478,34.2066,34.1478,34.2001,178100.0
2007-01-26 12:00:00,52.33,52.36,52.3,52.33,103200.0,34.2001,34.2197,34.1805,34.2001,103200.0
2007-01-26 12:05:00,52.33,52.34,52.3,52.33,86000.0,34.2001,34.2066,34.1805,34.2001,86000.0
2007-01-26 12:10:00,52.32,52.33,52.28,52.29,91600.0,34.1935,34.2001,34.1674,34.1739,91600.0
2007-01-26 12:15:00,52.3,52.35,52.29,52.34,72600.0,34.1805,34.2131,34.1739,34.2066,72600.0
2007-01-26 12:20:00,52.34,52.35,52.27,52.28,116300.0,34.2066,34.2131,34.1609,34.1674,116300.0
2007-01-26 12:25:00,52.28,52.31,52.28,52.29,44700.0,34.1674,34.187,34.1674,34.1739,44700.0
2007-01-26 12:30:00,52.29,52.34,52.28,52.31,59100.0,34.1739,34.2066,34.1674,34.187,59100.0
2007-01-26 12:35:00,52.31,52.31,52.27,52.3,68900.0,34.187,34.187,34.1609,34.1805,68900.0
2007-01-26 12:40:00,52.29,52.31,52.28,52.3,84800.0,34.1739,34.187,34.1674,34.1805,84800.0
2007-01-26 12:45:00,52.3,52.37,52.29,52.37,95300.0,34.1805,34.2262,34.1739,34.2262,95300.0
2007-01-26 12:50:00,52.37,52.38,52.3,52.34,136000.0,34.2262,34.2328,34.1805,34.2066,136000.0
2007-01-26 12:55:00,52.35,52.38,52.32,52.36,65700.0,34.2131,34.2328,34.1935,34.2197,65700.0
2007-01-26 13:00:00,52.37,52.38,52.35,52.38,59900.0,34.2262,34.2328,34.2131,34.2328,59900.0
2007-01-26 13:05:00,52.37,52.37,52.3,52.31,111000.0,34.2262,34.2262,34.1805,34.187,111000.0
2007-01-26 13:10:00,52.32,52.33,52.27,52.3,167400.0,34.1935,34.2001,34.1609,34.1805,167400.0
2007-01-26 13:15:00,52.29,52.35,52.27,52.33,105900.0,34.1739,34.2131,34.1609,34.2001,105900.0
2007-01-26 13:20:00,52.34,52.35,52.3,52.31,82700.0,34.2066,34.2131,34.1805,34.187,82700.0
2007-01-26 13:25:00,52.3,52.35,52.3,52.3,62300.0,34.1805,34.2131,34.1805,34.1805,62300.0
2007-01-26 13:30:00,52.3,52.38,52.3,52.37,89400.0,34.1805,34.2328,34.1805,34.2262,89400.0
2007-01-26 13:35:00,52.37,52.38,52.34,52.35,43500.0,34.2262,34.2328,34.2066,34.2131,43500.0
2007-01-26 13:40:00,52.35,52.35,52.33,52.33,36400.0,34.2131,34.2131,34.2001,34.2001,36400.0
2007-01-26 13:45:00,52.33,52.35,52.33,52.35,55600.0,34.2001,34.2131,34.2001,34.2131,55600.0
2007-01-26 13:50:00,52.35,52.39,52.34,52.39,69200.0,34.2131,34.2393,34.2066,34.2393,69200.0
2007-01-26 13:55:00,52.39,52.4,52.33,52.37,87500.0,34.2393,34.2458,34.2001,34.2262,87500.0
2007-01-26 14:00:00,52.37,52.38,52.33,52.35,83000.0,34.2262,34.2328,34.2001,34.2131,83000.0
2007-01-26 14:05:00,52.35,52.36,52.3,52.36,134500.0,34.2131,34.2197,34.1805,34.2197,134500.0
2007-01-26 14:10:00,52.36,52.38,52.34,52.35,68700.0,34.2197,34.2328,34.2066,34.2131,68700.0
2007-01-26 14:15:00,52.36,52.47,52.35,52.39,248900.0,34.2197,34.2916,34.2131,34.2393,248900.0
2007-01-26 14:20:00,52.37,52.44,52.37,52.44,81800.0,34.2262,34.272,34.2262,34.272,81800.0
2007-01-26 14:25:00,52.44,52.47,52.42,52.42,153300.0,34.272,34.2916,34.2589,34.2589,153300.0
2007-01-26 14:30:00,52.42,52.45,52.37,52.45,222400.0,34.2589,34.2785,34.2262,34.2785,222400.0
2007-01-26 14:35:00,52.45,52.45,52.39,52.4,143400.0,34.2785,34.2785,34.2393,34.2458,143400.0
2007-01-26 14:40:00,52.39,52.45,52.39,52.44,137800.0,34.2393,34.2785,34.2393,34.272,137800.0
2007-01-26 14:45:00,52.44,52.48,52.33,52.35,553700.0,34.272,34.2981,34.2001,34.2131,553700.0
2007-01-26 14:50:00,52.35,52.37,51.94,51.99,1736000.0,34.2131,34.2262,33.9452,33.9779,1736000.0
2007-01-26 14:55:00,52.0,52.09,51.9,51.97,1055300.0,33.9844,34.0432,33.9191,33.9648,1055300.0
2007-01-26 15:00:00,51.97,52.03,51.91,51.95,786200.0,33.9648,34.004,33.9256,33.9517,786200.0
2007-01-26 15:05:00,51.95,52.04,51.85,52.04,675900.0,33.9517,34.0105,33.8864,34.0105,675900.0
2007-01-26 15:10:00,52.03,52.04,51.8,51.95,650900.0,34.004,34.0105,33.8537,33.9517,650900.0
2007-01-26 15:15:00,51.94,52.01,51.87,51.95,677000.0,33.9452,33.9909,33.8994,33.9517,677000.0
2007-01-26 15:20:00,51.95,51.96,51.72,51.82,833500.0,33.9517,33.9583,33.8014,33.8668,833500.0
2007-01-26 15:25:00,51.83,52.09,51.78,52.07,714800.0,33.8733,34.0432,33.8406,34.0302,714800.0
2007-01-26 15:30:00,52.05,52.32,52.0,52.11,1471000.0,34.0171,34.1935,33.9844,34.0563,1471000.0
2007-01-26 15:35:00,52.11,52.2,52.01,52.1,820300.0,34.0563,34.1151,33.9909,34.0498,820300.0
2007-01-26 15:40:00,52.1,52.15,52.0,52.15,535700.0,34.0498,34.0824,33.9844,34.0824,535700.0
2007-01-26 15:45:00,52.15,52.15,52.06,52.09,415700.0,34.0824,34.0824,34.0236,34.0432,415700.0
2007-01-26 15:50:00,52.08,52.09,51.93,51.98,678200.0,34.0367,34.0432,33.9387,33.9713,678200.0
2007-01-26 15:55:00,51.98,52.06,51.96,52.05,710400.0,33.9713,34.0236,33.9583,34.0171,710400.0
2007-01-29 09:30:00,51.99,52.25,51.9,52.07,600900.0,33.9779,34.1478,33.9191,34.0302,600900.0
2007-01-29 09:35:00,52.06,52.09,51.98,52.07,274500.0,34.0236,34.0432,33.9713,34.0302,274500.0
2007-01-29 09:40:00,52.07,52.22,52.06,52.15,291300.0,34.0302,34.1282,34.0236,34.0824,291300.0
2007-01-29 09:45:00,52.15,52.17,52.07,52.13,262800.0,34.0824,34.0955,34.0302,34.0694,262800.0
2007-01-29 09:50:00,52.13,52.15,52.03,52.08,372400.0,34.0694,34.0824,34.004,34.0367,372400.0
2007-01-29 09:55:00,52.08,52.1,52.01,52.03,165700.0,34.0367,34.0498,33.9909,34.004,165700.0
2007-01-29 10:00:00,52.03,52.05,51.96,51.96,263800.0,34.004,34.0171,33.9583,33.9583,263800.0
2007-01-29 10:05:00,51.96,52.0,51.89,51.96,467500.0,33.9583,33.9844,33.9125,33.9583,467500.0
2007-01-29 10:10:00,51.95,51.97,51.85,51.86,173600.0,33.9517,33.9648,33.8864,33.8929,173600.0
2007-01-29 10:15:00,51.85,51.86,51.72,51.75,338100.0,33.8864,33.8929,33.8014,33.821,338100.0
2007-01-29 10:20:00,51.75,51.76,51.66,51.71,258200.0,33.821,33.8276,33.7622,33.7949,258200.0
2007-01-29 10:25:00,51.72,51.82,51.7,51.77,404000.0,33.8014,33.8668,33.7883,33.8341,404000.0
2007-01-29 10:30:00,51.78,51.78,51.65,51.68,280800.0,33.8406,33.8406,33.7557,33.7753,280800.0
2007-01-29 10:35:00,51.67,51.68,51.58,51.62,410100.0,33.7687,33.7753,33.7099,33.7361,410100.0
2007-01-29 10:40:00,51.62,51.71,51.61,51.7,158700.0,33.7361,33.7949,33.7295,33.7883,158700.0
2007-01-29 10:45:00,51.7,51.71,51.65,51.7,154000.0,33.7883,33.7949,33.7557,33.7883,154000.0
2007-01-29 10:50:00,51.69,51.71,51.66,51.68,208700.0,33.7818,33.7949,33.7622,33.7753,208700.0
2007-01-29 10:55:00,51.67,51.68,51.63,51.63,209600.0,33.7687,33.7753,33.7426,33.7426,209600.0
2007-01-29 11:00:00,51.64,51.67,51.62,51.63,394700.0,33.7491,33.7687,33.7361,33.7426,394700.0
2007-01-29 11:05:00,51.64,51.65,51.62,51.63,552800.0,33.7491,33.7557,33.7361,33.7426,552800.0
2007-01-29 11:10:00,51.62,51.65,51.56,51.64,280500.0,33.7361,33.7557,33.6968,33.7491,280500.0
2007-01-29 11:15:00,51.64,51.69,51.62,51.68,118300.0,33.7491,33.7818,33.7361,33.7753,118300.0
2007-01-29 11:20:00,51.69,51.71,51.64,51.66,197300.0,33.7818,33.7949,33.7491,33.7622,197300.0
2007-01-29 11:25:00,51.66,51.7,51.65,51.67,188400.0,33.7622,33.7883,33.7557,33.7687,188400.0
2007-01-29 11:30:00,51.67,51.68,51.6,51.6,141600.0,33.7687,33.7753,33.723,33.723,141600.0
2007-01-29 11:35:00,51.6,51.63,51.57,51.59,245600.0,33.723,33.7426,33.7034,33.7165,245600.0
2007-01-29 11:40:00,51.59,51.59,51.51,51.56,328500.0,33.7165,33.7165,33.6642,33.6968,328500.0
2007-01-29 11:45:00,51.55,51.57,51.53,51.56,191200.0,33.6903,33.7034,33.6772,33.6968,191200.0
2007-01-29 11:50:00,51.57,51.58,51.48,51.51,291800.0,33.7034,33.7099,33.6446,33.6642,291800.0
2007-01-29 11:55:00,51.52,51.62,51.51,51.57,277000.0,33.6707,33.7361,33.6642,33.7034,277000.0
2007-01-29 12:00:00,51.56,51.57,51.52,51.55,389300.0,33.6968,33.7034,33.6707,33.6903,389300.0
2007-01-29 12:05:00,51.55,51.58,51.54,51.56,125000.0,33.6903,33.7099,33.6838,33.6968,125000.0
2007-01-29 12:10:00,51.56,51.6,51.53,51.58,163200.0,33.6968,33.723,33.6772,33.7099,163200.0
2007-01-29 12:15:00,51.58,51.65,51.57,51.63,194100.0,33.7099,33.7557,33.7034,33.7426,194100.0
2007-01-29 12:20:00,51.63,51.69,51.62,51.67,234400.0,33.7426,33.7818,33.7361,33.7687,234400.0
2007-01-29 12:25:00,51.68,51.69,51.63,51.68,208000.0,33.7753,33.7818,33.7426,33.7753,208000.0
2007-01-29 12:30:00,51.67,51.68,51.63,51.65,127200.0,33.7687,33.7753,33.7426,33.7557,127200.0
2007-01-29 12:35:00,51.64,51.66,51.61,51.64,141900.0,33.7491,33.7622,33.7295,33.7491,141900.0
2007-01-29 12:40:00,51.65,51.67,51.62,51.62,145700.0,33.7557,33.7687,33.7361,33.7361,145700.0
2007-01-29 12:45:00,51.63,51.65,51.59,51.65,247600.0,33.7426,33.7557,33.7165,33.7557,247600.0
2007-01-29 12:50:00,51.66,51.69,51.63,51.64,291100.0,33.7622,33.7818,33.7426,33.7491,291100.0
2007-01-29 12:55:00,51.64,51.65,51.62,51.65,97400.0,33.7491,33.7557,33.7361,33.7557,97400.0
2007-01-29 13:00:00,51.64,51.67,51.64,51.67,189600.0,33.7491,33.7687,33.7491,33.7687,189600.0
2007-01-29 13:05:00,51.67,51.67,51.65,51.67,53400.0,33.7687,33.7687,33.7557,33.7687,53400.0
2007-01-29 13:10:00,51.66,51.68,51.65,51.68,79300.0,33.7622,33.7753,33.7557,33.7753,79300.0
2007-01-29 13:15:00,51.68,51.7,51.65,51.67,78900.0,33.7753,33.7883,33.7557,33.7687,78900.0
2007-01-29 13:20:00,51.67,51.68,51.64,51.67,595500.0,33.7687,33.7753,33.7491,33.7687,595500.0
2007-01-29 13:25:00,51.67,51.68,51.65,51.67,132300.0,33.7687,33.7753,33.7557,33.7687,132300.0
2007-01-29 13:30:00,51.67,51.67,51.66,51.67,192300.0,33.7687,33.7687,33.7622,33.7687,192300.0
2007-01-29 13:35:00,51.66,51.67,51.63,51.64,202400.0,33.7622,33.7687,33.7426,33.7491,202400.0
2007-01-29 13:40:00,51.64,51.65,51.62,51.63,129400.0,33.7491,33.7557,33.7361,33.7426,129400.0
2007-01-29 13:45:00,51.63,51.63,51.55,51.61,207500.0,33.7426,33.7426,33.6903,33.7295,207500.0
2007-01-29 13:50:00,51.61,51.65,51.56,51.59,181400.0,33.7295,33.7557,33.6968,33.7165,181400.0
2007-01-29 13:55:00,51.6,51.61,51.56,51.57,274800.0,33.723,33.7295,33.6968,33.7034,274800.0
2007-01-29 14:00:00,51.57,51.61,51.53,51.59,231600.0,33.7034,33.7295,33.6772,33.7165,231600.0
2007-01-29 14:05:00,51.59,51.6,51.56,51.58,184200.0,33.7165,33.723,33.6968,33.7099,184200.0
2007-01-29 14:10:00,51.57,51.58,51.49,51.5,258500.0,33.7034,33.7099,33.6511,33.6576,258500.0
2007-01-29 14:15:00,51.5,51.54,51.46,51.48,397300.0,33.6576,33.6838,33.6315,33.6446,397300.0
2007-01-29 14:20:00,51.48,51.52,51.44,51.5,333200.0,33.6446,33.6707,33.6184,33.6576,333200.0
2007-01-29 14:25:00,51.5,51.51,51.46,51.49,208400.0,33.6576,33.6642,33.6315,33.6511,208400.0
2007-01-29 14:30:00,51.48,51.53,51.48,51.53,158700.0,33.6446,33.6772,33.6446,33.6772,158700.0
2007-01-29 14:35:00,51.53,51.53,51.48,51.52,111100.0,33.6772,33.6772,33.6446,33.6707,111100.0
2007-01-29 14:40:00,51.52,51.61,51.52,51.58,146700.0,33.6707,33.7295,33.6707,33.7099,146700.0
2007-01-29 14:45:00,51.57,51.59,51.52,51.52,147400.0,33.7034,33.7165,33.6707,33.6707,147400.0
2007-01-29 14:50:00,51.52,51.58,51.44,51.46,281700.0,33.6707,33.7099,33.6184,33.6315,281700.0
2007-01-29 14:55:00,51.46,51.55,51.44,51.55,220400.0,33.6315,33.6903,33.6184,33.6903,220400.0
2007-01-29 15:00:00,51.54,51.6,51.51,51.52,237700.0,33.6838,33.723,33.6642,33.6707,237700.0
2007-01-29 15:05:00,51.52,51.53,51.35,51.38,528600.0,33.6707,33.6772,33.5596,33.5792,528600.0
2007-01-29 15:10:00,51.38,51.45,51.35,51.43,357800.0,33.5792,33.625,33.5596,33.6119,357800.0
2007-01-29 15:15:00,51.43,51.52,51.4,51.48,231400.0,33.6119,33.6707,33.5923,33.6446,231400.0
2007-01-29 15:20:00,51.49,51.53,51.47,51.5,236000.0,33.6511,33.6772,33.638,33.6576,236000.0
2007-01-29 15:25:00,51.51,51.54,51.44,51.48,260700.0,33.6642,33.6838,33.6184,33.6446,260700.0
2007-01-29 15:30:00,51.47,51.5,51.43,51.46,261800.0,33.638,33.6576,33.6119,33.6315,261800.0
2007-01-29 15:35:00,51.45,51.49,51.35,51.36,351500.0,33.625,33.6511,33.5596,33.5661,351500.0
2007-01-29 15:40:00,51.37,51.44,51.35,51.42,630900.0,33.5727,33.6184,33.5596,33.6054,630900.0
2007-01-29 15:45:00,51.41,51.45,51.39,51.42,453300.0,33.5988,33.625,33.5857,33.6054,453300.0
2007-01-29 15:50:00,51.41,51.5,51.41,51.44,353600.0,33.5988,33.6576,33.5988,33.6184,353600.0
2007-01-29 15:55:00,51.45,51.57,51.43,51.46,681300.0,33.625,33.7034,33.6119,33.6315,681300.0
2007-01-30 09:30:00,51.52,51.54,51.4,51.47,746800.0,33.6707,33.6838,33.5923,33.638,746800.0
2007-01-30 09:35:00,51.48,51.54,51.38,51.4,444900.0,33.6446,33.6838,33.5792,33.5923,444900.0
2007-01-30 09:40:00,51.42,51.46,51.36,51.42,304100.0,33.6054,33.6315,33.5661,33.6054,304100.0
2007-01-30 09:45:00,51.41,51.52,51.38,51.46,232200.0,33.5988,33.6707,33.5792,33.6315,232200.0
2007-01-30 09:50:00,51.46,51.56,51.43,51.54,218000.0,33.6315,33.6968,33.6119,33.6838,218000.0
2007-01-30 09:55:00,51.55,51.55,51.46,51.5,174700.0,33.6903,33.6903,33.6315,33.6576,174700.0
2007-01-30 10:00:00,51.5,51.52,51.43,51.45,198500.0,33.6576,33.6707,33.6119,33.625,198500.0
2007-01-30 10:05:00,51.45,51.51,51.45,51.49,143100.0,33.625,33.6642,33.625,33.6511,143100.0
2007-01-30 10:10:00,51.49,51.52,51.47,51.52,224700.0,33.6511,33.6707,33.638,33.6707,224700.0
2007-01-30 10:15:00,51.52,51.6,51.49,51.6,260000.0,33.6707,33.723,33.6511,33.723,260000.0
2007-01-30 10:20:00,51.59,51.66,51.56,51.58,226600.0,33.7165,33.7622,33.6968,33.7099,226600.0
2007-01-30 10:25:00,51.57,51.67,51.56,51.64,188900.0,33.7034,33.7687,33.6968,33.7491,188900.0
2007-01-30 10:30:00,51.65,51.66,51.6,51.6,223000.0,33.7557,33.7622,33.723,33.723,223000.0
2007-01-30 10:35:00,51.61,51.61,51.56,51.56,226100.0,33.7295,33.7295,33.6968,33.6968,226100.0
2007-01-30 10:40:00,51.56,51.63,51.56,51.6,241900.0,33.6968,33.7426,33.6968,33.723,241900.0
2007-01-30 10:45:00,51.61,51.64,51.56,51.59,206400.0,33.7295,33.7491,33.6968,33.7165,206400.0
2007-01-30 10:50:00,51.59,51.65,51.55,51.65,208600.0,33.7165,33.7557,33.6903,33.7557,208600.0
2007-01-30 10:55:00,51.65,51.68,51.6,51.66,231600.0,33.7557,33.7753,33.723,33.7622,231600.0
2007-01-30 11:00:00,51.66,51.68,51.59,51.61,257600.0,33.7622,33.7753,33.7165,33.7295,257600.0
2007-01-30 11:05:00,51.61,51.69,51.56,51.66,166900.0,33.7295,33.7818,33.6968,33.7622,166900.0
2007-01-30 11:10:00,51.68,51.72,51.67,51.69,213800.0,33.7753,33.8014,33.7687,33.7818,213800.0
2007-01-30 11:15:00,51.69,51.75,51.67,51.73,184400.0,33.7818,33.821,33.7687,33.808,184400.0
2007-01-30 11:20:00,51.73,51.77,51.69,51.71,315200.0,33.808,33.8341,33.7818,33.7949,315200.0
2007-01-30 11:25:00,51.71,51.83,51.7,51.78,273000.0,33.7949,33.8733,33.7883,33.8406,273000.0
2007-01-30 11:30:00,51.78,51.94,51.76,51.91,334900.0,33.8406,33.9452,33.8276,33.9256,334900.0
2007-01-30 11:35:00,51.92,51.93,51.82,51.9,227100.0,33.9321,33.9387,33.8668,33.9191,227100.0
2007-01-30 11:40:00,51.89,51.9,51.8,51.87,126300.0,33.9125,33.9191,33.8537,33.8994,126300.0
2007-01-30 11:45:00,51.88,51.9,51.76,51.77,183600.0,33.906,33.9191,33.8276,33.8341,183600.0
2007-01-30 11:50:00,51.77,51.8,51.75,51.75,131600.0,33.8341,33.8537,33.821,33.821,131600.0
2007-01-30 11:55:00,51.76,51.81,51.74,51.79,202300.0,33.8276,33.8602,33.8145,33.8472,202300.0
2007-01-30 12:00:00,51.79,51.87,51.76,51.81,215700.0,33.8472,33.8994,33.8276,33.8602,215700.0
2007-01-30 12:05:00,51.81,51.82,51.76,51.76,158200.0,33.8602,33.8668,33.8276,33.8276,158200.0
2007-01-30 12:10:00,51.76,51.81,51.74,51.79,158400.0,33.8276,33.8602,33.8145,33.8472,158400.0
2007-01-30 12:15:00,51.79,51.9,51.79,51.9,243100.0,33.8472,33.9191,33.8472,33.9191,243100.0
2007-01-30 12:20:00,51.89,51.91,51.87,51.88,260400.0,33.9125,33.9256,33.8994,33.906,260400.0
2007-01-30 12:25:00,51.87,51.89,51.84,51.87,123200.0,33.8994,33.9125,33.8798,33.8994,123200.0
2007-01-30 12:30:00,51.88,51.9,51.85,51.88,105100.0,33.906,33.9191,33.8864,33.906,105100.0
2007-01-30 12:35:00,51.88,51.95,51.88,51.92,112700.0,33.906,33.9517,33.906,33.9321,112700.0
2007-01-30 12:40:00,51.93,51.94,51.89,51.91,131200.0,33.9387,33.9452,33.9125,33.9256,131200.0
2007-01-30 12:45:00,51.91,51.92,51.86,51.92,135000.0,33.9256,33.9321,33.8929,33.9321,135000.0
2007-01-30 12:50:00,51.91,51.92,51.82,51.82,100300.0,33.9256,33.9321,33.8668,33.8668,100300.0
2007-01-30 12:55:00,51.82,51.91,51.82,51.9,149700.0,33.8668,33.9256,33.8668,33.9191,149700.0
2007-01-30 13:00:00,51.9,51.91,51.86,51.87,91300.0,33.9191,33.9256,33.8929,33.8994,91300.0
2007-01-30 13:05:00,51.88,51.88,51.81,51.84,197800.0,33.906,33.906,33.8602,33.8798,197800.0
2007-01-30 13:10:00,51.84,51.9,51.82,51.88,139000.0,33.8798,33.9191,33.8668,33.906,139000.0
2007-01-30 13:15:00,51.88,51.91,51.86,51.88,92200.0,33.906,33.9256,33.8929,33.906,92200.0
2007-01-30 13:20:00,51.87,51.92,51.87,51.9,142700.0,33.8994,33.9321,33.8994,33.9191,142700.0
2007-01-30 13:25:00,51.9,51.92,51.88,51.9,178500.0,33.9191,33.9321,33.906,33.9191,178500.0
2007-01-30 13:30:00,51.9,51.92,51.88,51.88,129300.0,33.9191,33.9321,33.906,33.906,129300.0
2007-01-30 13:35:00,51.88,51.91,51.87,51.91,108800.0,33.906,33.9256,33.8994,33.9256,108800.0
2007-01-30 13:40:00,51.91,51.93,51.9,51.92,117500.0,33.9256,33.9387,33.9191,33.9321,117500.0
2007-01-30 13:45:00,51.91,51.98,51.91,51.97,173900.0,33.9256,33.9713,33.9256,33.9648,173900.0
2007-01-30 13:50:00,51.97,51.98,51.95,51.97,123400.0,33.9648,33.9713,33.9517,33.9648,123400.0
2007-01-30 13:55:00,51.98,52.0,51.97,51.98,140000.0,33.9713,33.9844,33.9648,33.9713,140000.0
2007-01-30 14:00:00,51.99,51.99,51.94,51.97,151000.0,33.9779,33.9779,33.9452,33.9648,151000.0
2007-01-30 14:05:00,51.96,51.99,51.94,51.97,231900.0,33.9583,33.9779,33.9452,33.9648,231900.0
2007-01-30 14:10:00,51.97,52.01,51.96,51.96,271300.0,33.9648,33.9909,33.9583,33.9583,271300.0
2007-01-30 14:15:00,51.97,51.98,51.92,51.94,156700.0,33.9648,33.9713,33.9321,33.9452,156700.0
2007-01-30 14:20:00,51.93,51.99,51.93,51.97,149400.0,33.9387,33.9779,33.9387,33.9648,149400.0
2007-01-30 14:25:00,51.98,52.01,51.96,51.99,272500.0,33.9713,33.9909,33.9583,33.9779,272500.0
2007-01-30 14:30:00,52.0,52.0,51.88,51.91,225200.0,33.9844,33.9844,33.906,33.9256,225200.0
2007-01-30 14:35:00,51.92,51.93,51.84,51.89,271600.0,33.9321,33.9387,33.8798,33.9125,271600.0
2007-01-30 14:40:00,51.88,51.95,51.88,51.93,243400.0,33.906,33.9517,33.906,33.9387,243400.0
2007-01-30 14:45:00,51.93,51.96,51.91,51.95,177900.0,33.9387,33.9583,33.9256,33.9517,177900.0
2007-01-30 14:50:00,51.95,52.02,51.95,51.98,198800.0,33.9517,33.9975,33.9517,33.9713,198800.0
2007-01-30 14:55:00,51.99,52.0,51.94,51.94,156700.0,33.9779,33.9844,33.9452,33.9452,156700.0
2007-01-30 15:00:00,51.95,51.99,51.94,51.99,97900.0,33.9517,33.9779,33.9452,33.9779,97900.0
2007-01-30 15:05:00,51.98,51.99,51.94,51.99,169400.0,33.9713,33.9779,33.9452,33.9779,169400.0
2007-01-30 15:10:00,51.99,52.0,51.98,51.99,155400.0,33.9779,33.9844,33.9713,33.9779,155400.0
2007-01-30 15:15:00,52.0,52.02,51.99,52.01,214100.0,33.9844,33.9975,33.9779,33.9909,214100.0
2007-01-30 15:20:00,52.01,52.04,52.01,52.03,186400.0,33.9909,34.0105,33.9909,34.004,186400.0
2007-01-30 15:25:00,52.03,52.07,52.03,52.04,338100.0,34.004,34.0302,34.004,34.0105,338100.0
2007-01-30 15:30:00,52.04,52.05,52.0,52.02,294100.0,34.0105,34.0171,33.9844,33.9975,294100.0
2007-01-30 15:35:00,52.02,52.1,52.0,52.09,336700.0,33.9975,34.0498,33.9844,34.0432,336700.0
2007-01-30 15:40:00,52.08,52.13,52.07,52.12,467000.0,34.0367,34.0694,34.0302,34.0628,467000.0
2007-01-30 15:45:00,52.12,52.13,52.02,52.04,380300.0,34.0628,34.0694,33.9975,34.0105,380300.0
2007-01-30 15:50:00,52.03,52.11,52.03,52.11,463600.0,34.004,34.0563,34.004,34.0563,463600.0
2007-01-30 15:55:00,52.11,52.12,52.08,52.12,315800.0,34.0563,34.0628,34.0367,34.0628,315800.0
2007-01-31 09:30:00,52.0,52.17,51.85,52.1,617800.0,33.9844,34.0955,33.8864,34.0498,617800.0
2007-01-31 09:35:00,52.13,52.13,52.06,52.07,246000.0,34.0694,34.0694,34.0236,34.0302,246000.0
2007-01-31 09:40:00,52.08,52.13,52.02,52.05,237900.0,34.0367,34.0694,33.9975,34.0171,237900.0
2007-01-31 09:45:00,52.03,52.08,51.97,52.08,224500.0,34.004,34.0367,33.9648,34.0367,224500.0
2007-01-31 09:50:00,52.07,52.09,51.96,52.01,232400.0,34.0302,34.0432,33.9583,33.9909,232400.0
2007-01-31 09:55:00,52.01,52.02,51.91,51.93,187200.0,33.9909,33.9975,33.9256,33.9387,187200.0
2007-01-31 10:00:00,51.94,52.01,51.93,51.99,236400.0,33.9452,33.9909,33.9387,33.9779,236400.0
2007-01-31 10:05:00,51.98,52.25,51.97,52.23,753100.0,33.9713,34.1478,33.9648,34.1347,753100.0
2007-01-31 10:10:00,52.23,52.35,52.19,52.28,534700.0,34.1347,34.2131,34.1086,34.1674,534700.0
2007-01-31 10:15:00,52.27,52.36,52.26,52.36,336600.0,34.1609,34.2197,34.1543,34.2197,336600.0
2007-01-31 10:20:00,52.37,52.51,52.34,52.51,454600.0,34.2262,34.3177,34.2066,34.3177,454600.0
2007-01-31 10:25:00,52.51,52.53,52.4,52.42,562300.0,34.3177,34.3308,34.2458,34.2589,562300.0
2007-01-31 10:30:00,52.42,52.47,52.41,52.45,173400.0,34.2589,34.2916,34.2524,34.2785,173400.0
2007-01-31 10:35:00,52.45,52.49,52.38,52.4,264200.0,34.2785,34.3046,34.2328,34.2458,264200.0
2007-01-31 10:40:00,52.41,52.41,52.25,52.3,215600.0,34.2524,34.2524,34.1478,34.1805,215600.0
2007-01-31 10:45:00,52.3,52.33,52.27,52.29,183400.0,34.1805,34.2001,34.1609,34.1739,183400.0
2007-01-31 10:50:00,52.29,52.32,52.27,52.32,160500.0,34.1739,34.1935,34.1609,34.1935,160500.0
2007-01-31 10:55:00,52.31,52.36,52.3,52.32,85300.0,34.187,34.2197,34.1805,34.1935,85300.0
2007-01-31 11:00:00,52.32,52.38,52.3,52.34,177800.0,34.1935,34.2328,34.1805,34.2066,177800.0
2007-01-31 11:05:00,52.34,52.37,52.3,52.33,156600.0,34.2066,34.2262,34.1805,34.2001,156600.0
2007-01-31 11:10:00,52.32,52.33,52.3,52.31,100000.0,34.1935,34.2001,34.1805,34.187,100000.0
2007-01-31 11:15:00,52.31,52.32,52.3,52.3,141600.0,34.187,34.1935,34.1805,34.1805,141600.0
2007-01-31 11:20:00,52.3,52.31,52.28,52.3,171900.0,34.1805,34.187,34.1674,34.1805,171900.0
2007-01-31 11:25:00,52.29,52.31,52.27,52.28,157200.0,34.1739,34.187,34.1609,34.1674,157200.0
2007-01-31 11:30:00,52.28,52.34,52.28,52.33,187300.0,34.1674,34.2066,34.1674,34.2001,187300.0
2007-01-31 11:35:00,52.33,52.36,52.31,52.34,135800.0,34.2001,34.2197,34.187,34.2066,135800.0
2007-01-31 11:40:00,52.34,52.35,52.3,52.32,187300.0,34.2066,34.2131,34.1805,34.1935,187300.0
2007-01-31 11:45:00,52.32,52.38,52.32,52.38,76600.0,34.1935,34.2328,34.1935,34.2328,76600.0
2007-01-31 11:50:00,52.38,52.41,52.35,52.35,123300.0,34.2328,34.2524,34.2131,34.2131,123300.0
2007-01-31 11:55:00,52.36,52.38,52.34,52.37,93000.0,34.2197,34.2328,34.2066,34.2262,93000.0
2007-01-31 12:00:00,52.37,52.41,52.35,52.4,132200.0,34.2262,34.2524,34.2131,34.2458,132200.0
2007-01-31 12:05:00,52.4,52.42,52.33,52.37,121800.0,34.2458,34.2589,34.2001,34.2262,121800.0
2007-01-31 12:10:00,52.38,52.4,52.36,52.38,99100.0,34.2328,34.2458,34.2197,34.2328,99100.0
2007-01-31 12:15:00,52.38,52.44,52.38,52.43,149400.0,34.2328,34.272,34.2328,34.2654,149400.0
2007-01-31 12:20:00,52.43,52.43,52.39,52.42,94000.0,34.2654,34.2654,34.2393,34.2589,94000.0
2007-01-31 12:25:00,52.42,52.45,52.4,52.43,114300.0,34.2589,34.2785,34.2458,34.2654,114300.0
2007-01-31 12:30:00,52.42,52.43,52.38,52.39,184400.0,34.2589,34.2654,34.2328,34.2393,184400.0
2007-01-31 12:35:00,52.38,52.39,52.35,52.37,117600.0,34.2328,34.2393,34.2131,34.2262,117600.0
2007-01-31 12:40:00,52.36,52.37,52.33,52.37,86300.0,34.2197,34.2262,34.2001,34.2262,86300.0
2007-01-31 12:45:00,52.37,52.4,52.36,52.37,82300.0,34.2262,34.2458,34.2197,34.2262,82300.0
2007-01-31 12:50:00,52.37,52.41,52.35,52.4,149600.0,34.2262,34.2524,34.2131,34.2458,149600.0
2007-01-31 12:55:00,52.4,52.45,52.4,52.44,79100.0,34.2458,34.2785,34.2458,34.272,79100.0
2007-01-31 13:00:00,52.44,52.45,52.37,52.38,70100.0,34.272,34.2785,34.2262,34.2328,70100.0
2007-01-31 13:05:00,52.38,52.39,52.35,52.39,72700.0,34.2328,34.2393,34.2131,34.2393,72700.0
2007-01-31 13:10:00,52.39,52.41,52.38,52.4,66700.0,34.2393,34.2524,34.2328,34.2458,66700.0
2007-01-31 13:15:00,52.4,52.42,52.34,52.35,128300.0,34.2458,34.2589,34.2066,34.2131,128300.0
2007-01-31 13:20:00,52.36,52.43,52.34,52.41,113900.0,34.2197,34.2654,34.2066,34.2524,113900.0
2007-01-31 13:25:00,52.41,52.43,52.37,52.38,76900.0,34.2524,34.2654,34.2262,34.2328,76900.0
2007-01-31 13:30:00,52.38,52.42,52.35,52.35,105500.0,34.2328,34.2589,34.2131,34.2131,105500.0
2007-01-31 13:35:00,52.35,52.39,52.35,52.38,122100.0,34.2131,34.2393,34.2131,34.2328,122100.0
2007-01-31 13:40:00,52.36,52.38,52.35,52.38,198400.0,34.2197,34.2328,34.2131,34.2328,198400.0
2007-01-31 13:45:00,52.38,52.39,52.35,52.36,109900.0,34.2328,34.2393,34.2131,34.2197,109900.0
2007-01-31 13:50:00,52.37,52.37,52.3,52.32,120400.0,34.2262,34.2262,34.1805,34.1935,120400.0
2007-01-31 13:55:00,52.31,52.34,52.31,52.32,72300.0,34.187,34.2066,34.187,34.1935,72300.0
2007-01-31 14:00:00,52.33,52.35,52.31,52.32,98600.0,34.2001,34.2131,34.187,34.1935,98600.0
2007-01-31 14:05:00,52.32,52.36,52.31,52.32,145300.0,34.1935,34.2197,34.187,34.1935,145300.0
2007-01-31 14:10:00,52.32,52.34,52.26,52.32,247000.0,34.1935,34.2066,34.1543,34.1935,247000.0
2007-01-31 14:15:00,52.33,52.45,52.31,52.43,517000.0,34.2001,34.2785,34.187,34.2654,517000.0
2007-01-31 14:20:00,52.42,52.52,52.37,52.38,436000.0,34.2589,34.3243,34.2262,34.2328,436000.0
2007-01-31 14:25:00,52.38,52.47,52.34,52.42,207000.0,34.2328,34.2916,34.2066,34.2589,207000.0
2007-01-31 14:30:00,52.42,52.63,52.4,52.62,279700.0,34.2589,34.3961,34.2458,34.3896,279700.0
2007-01-31 14:35:00,52.62,52.77,52.61,52.66,379000.0,34.3896,34.4876,34.3831,34.4157,379000.0
2007-01-31 14:40:00,52.65,52.75,52.64,52.74,222200.0,34.4092,34.4746,34.4027,34.468,222200.0
2007-01-31 14:45:00,52.74,52.8,52.64,52.7,335400.0,34.468,34.5072,34.4027,34.4419,335400.0
2007-01-31 14:50:00,52.7,52.71,52.58,52.64,207700.0,34.4419,34.4484,34.3635,34.4027,207700.0
2007-01-31 14:55:00,52.64,52.69,52.62,52.66,200600.0,34.4027,34.4354,34.3896,34.4157,200600.0
2007-01-31 15:00:00,52.66,52.69,52.64,52.65,220800.0,34.4157,34.4354,34.4027,34.4092,220800.0
2007-01-31 15:05:00,52.65,52.72,52.64,52.67,292500.0,34.4092,34.455,34.4027,34.4223,292500.0
2007-01-31 15:10:00,52.68,52.7,52.64,52.68,233200.0,34.4288,34.4419,34.4027,34.4288,233200.0
2007-01-31 15:15:00,52.68,52.69,52.64,52.65,204300.0,34.4288,34.4354,34.4027,34.4092,204300.0
2007-01-31 15:20:00,52.65,52.66,52.59,52.66,265900.0,34.4092,34.4157,34.37,34.4157,265900.0
2007-01-31 15:25:00,52.66,52.68,52.63,52.65,327100.0,34.4157,34.4288,34.3961,34.4092,327100.0
2007-01-31 15:30:00,52.64,52.73,52.62,52.71,299200.0,34.4027,34.4615,34.3896,34.4484,299200.0
2007-01-31 15:35:00,52.71,52.72,52.66,52.66,197700.0,34.4484,34.455,34.4157,34.4157,197700.0
2007-01-31 15:40:00,52.65,52.67,52.59,52.59,400600.0,34.4092,34.4223,34.37,34.37,400600.0
2007-01-31 15:45:00,52.6,52.61,52.52,52.54,298700.0,34.3765,34.3831,34.3243,34.3373,298700.0
2007-01-31 15:50:00,52.55,52.58,52.5,52.57,426600.0,34.3439,34.3635,34.3112,34.3569,426600.0
2007-01-31 15:55:00,52.57,52.65,52.54,52.55,635700.0,34.3569,34.4092,34.3373,34.3439,635700.0
2007-02-01 09:30:00,52.76,52.84,52.65,52.78,459100.0,34.4811,34.5334,34.4092,34.4942,459100.0
2007-02-01 09:35:00,52.77,52.84,52.71,52.74,335600.0,34.4876,34.5334,34.4484,34.468,335600.0
2007-02-01 09:40:00,52.74,52.81,52.71,52.77,330700.0,34.468,34.5138,34.4484,34.4876,330700.0
2007-02-01 09:45:00,52.77,52.8,52.75,52.75,283200.0,34.4876,34.5072,34.4746,34.4746,283200.0
2007-02-01 09:50:00,52.76,52.85,52.74,52.84,323600.0,34.4811,34.5399,34.468,34.5334,323600.0
2007-02-01 09:55:00,52.84,52.93,52.81,52.86,201900.0,34.5334,34.5922,34.5138,34.5465,201900.0
2007-02-01 10:00:00,52.86,52.86,52.75,52.77,247200.0,34.5465,34.5465,34.4746,34.4876,247200.0
2007-02-01 10:05:00,52.77,52.82,52.75,52.79,258500.0,34.4876,34.5203,34.4746,34.5007,258500.0
2007-02-01 10:10:00,52.79,52.8,52.7,52.7,270700.0,34.5007,34.5072,34.4419,34.4419,270700.0
2007-02-01 10:15:00,52.71,52.78,52.7,52.71,197700.0,34.4484,34.4942,34.4419,34.4484,197700.0
2007-02-01 10:20:00,52.71,52.77,52.7,52.75,171100.0,34.4484,34.4876,34.4419,34.4746,171100.0
2007-02-01 10:25:00,52.75,52.78,52.72,52.72,120200.0,34.4746,34.4942,34.455,34.455,120200.0
2007-02-01 10:30:00,52.73,52.8,52.72,52.8,245700.0,34.4615,34.5072,34.455,34.5072,245700.0
2007-02-01 10:35:00,52.8,52.9,52.79,52.89,143300.0,34.5072,34.5726,34.5007,34.5661,143300.0
2007-02-01 10:40:00,52.89,52.9,52.87,52.88,157800.0,34.5661,34.5726,34.553,34.5595,157800.0
2007-02-01 10:45:00,52.88,52.88,52.8,52.8,82700.0,34.5595,34.5595,34.5072,34.5072,82700.0
2007-02-01 10:50:00,52.8,52.81,52.78,52.79,141200.0,34.5072,34.5138,34.4942,34.5007,141200.0
2007-02-01 10:55:00,52.79,52.81,52.76,52.79,85500.0,34.5007,34.5138,34.4811,34.5007,85500.0
2007-02-01 11:00:00,52.79,52.8,52.73,52.73,229000.0,34.5007,34.5072,34.4615,34.4615,229000.0
2007-02-01 11:05:00,52.73,52.78,52.73,52.77,151700.0,34.4615,34.4942,34.4615,34.4876,151700.0
2007-02-01 11:10:00,52.77,52.78,52.75,52.76,135100.0,34.4876,34.4942,34.4746,34.4811,135100.0
2007-02-01 11:15:00,52.76,52.8,52.74,52.8,89800.0,34.4811,34.5072,34.468,34.5072,89800.0
2007-02-01 11:20:00,52.8,52.84,52.76,52.78,131300.0,34.5072,34.5334,34.4811,34.4942,131300.0
2007-02-01 11:25:00,52.78,52.79,52.76,52.78,83500.0,34.4942,34.5007,34.4811,34.4942,83500.0
2007-02-01 11:30:00,52.77,52.83,52.77,52.79,91400.0,34.4876,34.5269,34.4876,34.5007,91400.0
2007-02-01 11:35:00,52.79,52.8,52.74,52.75,123800.0,34.5007,34.5072,34.468,34.4746,123800.0
2007-02-01 11:40:00,52.75,52.79,52.74,52.79,89600.0,34.4746,34.5007,34.468,34.5007,89600.0
2007-02-01 11:45:00,52.79,52.84,52.79,52.82,66100.0,34.5007,34.5334,34.5007,34.5203,66100.0
2007-02-01 11:50:00,52.82,52.83,52.8,52.82,47900.0,34.5203,34.5269,34.5072,34.5203,47900.0
2007-02-01 11:55:00,52.81,52.85,52.81,52.85,100100.0,34.5138,34.5399,34.5138,34.5399,100100.0
2007-02-01 12:00:00,52.85,52.85,52.83,52.83,72000.0,34.5399,34.5399,34.5269,34.5269,72000.0
2007-02-01 12:05:00,52.83,52.84,52.81,52.82,71300.0,34.5269,34.5334,34.5138,34.5203,71300.0
2007-02-01 12:10:00,52.82,52.87,52.81,52.87,80600.0,34.5203,34.553,34.5138,34.553,80600.0
2007-02-01 12:15:00,52.87,52.89,52.86,52.87,93300.0,34.553,34.5661,34.5465,34.553,93300.0
2007-02-01 12:20:00,52.88,52.88,52.86,52.86,69600.0,34.5595,34.5595,34.5465,34.5465,69600.0
2007-02-01 12:25:00,52.87,52.87,52.84,52.85,61800.0,34.553,34.553,34.5334,34.5399,61800.0
2007-02-01 12:30:00,52.84,52.85,52.8,52.82,110000.0,34.5334,34.5399,34.5072,34.5203,110000.0
2007-02-01 12:35:00,52.82,52.83,52.8,52.8,57900.0,34.5203,34.5269,34.5072,34.5072,57900.0
2007-02-01 12:40:00,52.8,52.83,52.78,52.79,383700.0,34.5072,34.5269,34.4942,34.5007,383700.0
2007-02-01 12:45:00,52.79,52.8,52.78,52.8,137000.0,34.5007,34.5072,34.4942,34.5072,137000.0
2007-02-01 12:50:00,52.8,52.8,52.77,52.77,86300.0,34.5072,34.5072,34.4876,34.4876,86300.0
2007-02-01 12:55:00,52.78,52.79,52.77,52.78,37600.0,34.4942,34.5007,34.4876,34.4942,37600.0
2007-02-01 13:00:00,52.79,52.81,52.76,52.81,82300.0,34.5007,34.5138,34.4811,34.5138,82300.0
2007-02-01 13:05:00,52.81,52.81,52.77,52.78,102400.0,34.5138,34.5138,34.4876,34.4942,102400.0
2007-02-01 13:10:00,52.79,52.8,52.75,52.8,66000.0,34.5007,34.5072,34.4746,34.5072,66000.0
2007-02-01 13:15:00,52.8,52.81,52.78,52.8,57500.0,34.5072,34.5138,34.4942,34.5072,57500.0
2007-02-01 13:20:00,52.8,52.81,52.79,52.81,35000.0,34.5072,34.5138,34.5007,34.5138,35000.0
2007-02-01 13:25:00,52.81,52.81,52.75,52.77,178000.0,34.5138,34.5138,34.4746,34.4876,178000.0
2007-02-01 13:30:00,52.76,52.81,52.76,52.79,83300.0,34.4811,34.5138,34.4811,34.5007,83300.0
2007-02-01 13:35:00,52.78,52.79,52.74,52.76,175100.0,34.4942,34.5007,34.468,34.4811,175100.0
2007-02-01 13:40:00,52.75,52.8,52.73,52.78,114200.0,34.4746,34.5072,34.4615,34.4942,114200.0
2007-02-01 13:45:00,52.78,52.8,52.77,52.78,62000.0,34.4942,34.5072,34.4876,34.4942,62000.0
2007-02-01 13:50:00,52.78,52.82,52.77,52.81,112000.0,34.4942,34.5203,34.4876,34.5138,112000.0
2007-02-01 13:55:00,52.81,52.81,52.77,52.77,59900.0,34.5138,34.5138,34.4876,34.4876,59900.0
2007-02-01 14:00:00,52.78,52.8,52.77,52.78,119400.0,34.4942,34.5072,34.4876,34.4942,119400.0
2007-02-01 14:05:00,52.78,52.8,52.77,52.79,54000.0,34.4942,34.5072,34.4876,34.5007,54000.0
2007-02-01 14:10:00,52.78,52.8,52.77,52.77,140900.0,34.4942,34.5072,34.4876,34.4876,140900.0
2007-02-01 14:15:00,52.78,52.8,52.76,52.79,143200.0,34.4942,34.5072,34.4811,34.5007,143200.0
2007-02-01 14:20:00,52.78,52.79,52.75,52.75,108300.0,34.4942,34.5007,34.4746,34.4746,108300.0
2007-02-01 14:25:00,52.76,52.81,52.75,52.81,107600.0,34.4811,34.5138,34.4746,34.5138,107600.0
2007-02-01 14:30:00,52.8,52.84,52.79,52.84,85200.0,34.5072,34.5334,34.5007,34.5334,85200.0
2007-02-01 14:35:00,52.84,52.84,52.81,52.81,54400.0,34.5334,34.5334,34.5138,34.5138,54400.0
2007-02-01 14:40:00,52.81,52.84,52.79,52.83,121600.0,34.5138,34.5334,34.5007,34.5269,121600.0
2007-02-01 14:45:00,52.83,52.83,52.81,52.83,76800.0,34.5269,34.5269,34.5138,34.5269,76800.0
2007-02-01 14:50:00,52.83,52.88,52.81,52.87,194200.0,34.5269,34.5595,34.5138,34.553,194200.0
2007-02-01 14:55:00,52.87,52.92,52.86,52.92,267900.0,34.553,34.5857,34.5465,34.5857,267900.0
2007-02-01 15:00:00,52.91,52.96,52.91,52.92,158500.0,34.5791,34.6118,34.5791,34.5857,158500.0
2007-02-01 15:05:00,52.93,52.95,52.91,52.94,138700.0,34.5922,34.6053,34.5791,34.5987,138700.0
2007-02-01 15:10:00,52.94,52.95,52.91,52.94,125500.0,34.5987,34.6053,34.5791,34.5987,125500.0
2007-02-01 15:15:00,52.95,52.95,52.88,52.91,162700.0,34.6053,34.6053,34.5595,34.5791,162700.0
2007-02-01 15:20:00,52.91,52.94,52.88,52.89,160100.0,34.5791,34.5987,34.5595,34.5661,160100.0
2007-02-01 15:25:00,52.9,52.91,52.84,52.85,206900.0,34.5726,34.5791,34.5334,34.5399,206900.0
2007-02-01 15:30:00,52.85,52.91,52.84,52.9,239100.0,34.5399,34.5791,34.5334,34.5726,239100.0
2007-02-01 15:35:00,52.9,52.92,52.89,52.9,124600.0,34.5726,34.5857,34.5661,34.5726,124600.0
2007-02-01 15:40:00,52.91,52.97,52.9,52.96,263900.0,34.5791,34.6183,34.5726,34.6118,263900.0
2007-02-01 15:45:00,52.95,52.96,52.92,52.92,160300.0,34.6053,34.6118,34.5857,34.5857,160300.0
2007-02-01 15:50:00,52.92,52.95,52.86,52.86,316700.0,34.5857,34.6053,34.5465,34.5465,316700.0
2007-02-01 15:55:00,52.85,52.89,52.81,52.88,534400.0,34.5399,34.5661,34.5138,34.5595,534400.0
2007-02-02 09:30:00,52.83,52.9,52.81,52.88,473000.0,34.5269,34.5726,34.5138,34.5595,473000.0
2007-02-02 09:35:00,52.88,52.92,52.83,52.88,322000.0,34.5595,34.5857,34.5269,34.5595,322000.0
2007-02-02 09:40:00,52.88,52.92,52.85,52.86,145400.0,34.5595,34.5857,34.5399,34.5465,145400.0
2007-02-02 09:45:00,52.85,52.86,52.81,52.81,217200.0,34.5399,34.5465,34.5138,34.5138,217200.0
2007-02-02 09:50:00,52.82,52.88,52.8,52.86,205500.0,34.5203,34.5595,34.5072,34.5465,205500.0
2007-02-02 09:55:00,52.86,52.88,52.78,52.81,264900.0,34.5465,34.5595,34.4942,34.5138,264900.0
2007-02-02 10:00:00,52.81,52.83,52.78,52.82,192800.0,34.5138,34.5269,34.4942,34.5203,192800.0
2007-02-02 10:05:00,52.83,52.95,52.83,52.93,190600.0,34.5269,34.6053,34.5269,34.5922,190600.0
2007-02-02 10:10:00,52.93,53.0,52.93,52.96,281200.0,34.5922,34.638,34.5922,34.6118,281200.0
2007-02-02 10:15:00,52.96,53.03,52.96,52.97,318800.0,34.6118,34.6576,34.6118,34.6183,318800.0
2007-02-02 10:20:00,52.97,53.0,52.96,52.99,108700.0,34.6183,34.638,34.6118,34.6314,108700.0
2007-02-02 10:25:00,53.0,53.04,52.99,53.04,92300.0,34.638,34.6641,34.6314,34.6641,92300.0
2007-02-02 10:30:00,53.04,53.05,53.01,53.04,193700.0,34.6641,34.6706,34.6445,34.6641,193700.0
2007-02-02 10:35:00,53.04,53.1,53.04,53.09,213300.0,34.6641,34.7033,34.6641,34.6968,213300.0
2007-02-02 10:40:00,53.1,53.12,53.07,53.08,127500.0,34.7033,34.7164,34.6837,34.6902,127500.0
2007-02-02 10:45:00,53.08,53.08,53.04,53.08,111000.0,34.6902,34.6902,34.6641,34.6902,111000.0
2007-02-02 10:50:00,53.08,53.09,53.07,53.09,80700.0,34.6902,34.6968,34.6837,34.6968,80700.0
2007-02-02 10:55:00,53.09,53.12,53.09,53.12,170600.0,34.6968,34.7164,34.6968,34.7164,170600.0
2007-02-02 11:00:00,53.11,53.13,53.1,53.11,161300.0,34.7098,34.7229,34.7033,34.7098,161300.0
2007-02-02 11:05:00,53.11,53.13,53.11,53.12,91100.0,34.7098,34.7229,34.7098,34.7164,91100.0
2007-02-02 11:10:00,53.12,53.13,53.09,53.13,102200.0,34.7164,34.7229,34.6968,34.7229,102200.0
2007-02-02 11:15:00,53.12,53.16,53.11,53.14,169500.0,34.7164,34.7425,34.7098,34.7295,169500.0
2007-02-02 11:20:00,53.15,53.16,53.11,53.11,173500.0,34.736,34.7425,34.7098,34.7098,173500.0
2007-02-02 11:25:00,53.11,53.12,53.06,53.08,96400.0,34.7098,34.7164,34.6772,34.6902,96400.0
2007-02-02 11:30:00,53.07,53.09,53.07,53.07,154700.0,34.6837,34.6968,34.6837,34.6837,154700.0
2007-02-02 11:35:00,53.08,53.08,53.02,53.02,135700.0,34.6902,34.6902,34.651,34.651,135700.0
2007-02-02 11:40:00,53.02,53.03,52.95,52.96,177200.0,34.651,34.6576,34.6053,34.6118,177200.0
2007-02-02 11:45:00,52.96,52.98,52.93,52.95,126800.0,34.6118,34.6249,34.5922,34.6053,126800.0
2007-02-02 11:50:00,52.96,52.96,52.93,52.94,194300.0,34.6118,34.6118,34.5922,34.5987,194300.0
2007-02-02 11:55:00,52.95,52.96,52.92,52.94,141300.0,34.6053,34.6118,34.5857,34.5987,141300.0
2007-02-02 12:00:00,52.93,52.96,52.92,52.95,221000.0,34.5922,34.6118,34.5857,34.6053,221000.0
2007-02-02 12:05:00,52.94,52.95,52.87,52.88,158200.0,34.5987,34.6053,34.553,34.5595,158200.0
2007-02-02 12:10:00,52.86,52.91,52.85,52.9,233100.0,34.5465,34.5791,34.5399,34.5726,233100.0
2007-02-02 12:15:00,52.9,52.92,52.88,52.9,115000.0,34.5726,34.5857,34.5595,34.5726,115000.0
2007-02-02 12:20:00,52.9,52.93,52.89,52.9,138900.0,34.5726,34.5922,34.5661,34.5726,138900.0
2007-02-02 12:25:00,52.9,52.9,52.82,52.84,164700.0,34.5726,34.5726,34.5203,34.5334,164700.0
2007-02-02 12:30:00,52.85,52.89,52.85,52.87,66000.0,34.5399,34.5661,34.5399,34.553,66000.0
2007-02-02 12:35:00,52.88,52.89,52.86,52.87,60700.0,34.5595,34.5661,34.5465,34.553,60700.0
2007-02-02 12:40:00,52.86,52.87,52.84,52.85,63900.0,34.5465,34.553,34.5334,34.5399,63900.0
2007-02-02 12:45:00,52.85,52.85,52.84,52.85,30000.0,34.5399,34.5399,34.5334,34.5399,30000.0
2007-02-02 12:50:00,52.84,52.87,52.83,52.87,110300.0,34.5334,34.553,34.5269,34.553,110300.0
2007-02-02 12:55:00,52.87,52.9,52.87,52.9,56100.0,34.553,34.5726,34.553,34.5726,56100.0
2007-02-02 13:00:00,52.9,52.96,52.9,52.91,61100.0,34.5726,34.6118,34.5726,34.5791,61100.0
2007-02-02 13:05:00,52.91,52.92,52.87,52.89,69600.0,34.5791,34.5857,34.553,34.5661,69600.0
2007-02-02 13:10:00,52.89,52.91,52.88,52.89,54500.0,34.5661,34.5791,34.5595,34.5661,54500.0
2007-02-02 13:15:00,52.89,52.9,52.87,52.9,53200.0,34.5661,34.5726,34.553,34.5726,53200.0
2007-02-02 13:20:00,52.9,52.92,52.87,52.88,65200.0,34.5726,34.5857,34.553,34.5595,65200.0
2007-02-02 13:25:00,52.89,52.89,52.87,52.88,99700.0,34.5661,34.5661,34.553,34.5595,99700.0
2007-02-02 13:30:00,52.89,52.92,52.88,52.92,65400.0,34.5661,34.5857,34.5595,34.5857,65400.0
2007-02-02 13:35:00,52.92,52.95,52.91,52.93,80100.0,34.5857,34.6053,34.5791,34.5922,80100.0
2007-02-02 13:40:00,52.92,52.95,52.92,52.94,49500.0,34.5857,34.6053,34.5857,34.5987,49500.0
2007-02-02 13:45:00,52.94,52.96,52.93,52.96,81300.0,34.5987,34.6118,34.5922,34.6118,81300.0
2007-02-02 13:50:00,52.95,52.96,52.92,52.93,83600.0,34.6053,34.6118,34.5857,34.5922,83600.0
2007-02-02 13:55:00,52.93,52.96,52.89,52.95,114400.0,34.5922,34.6118,34.5661,34.6053,114400.0
2007-02-02 14:00:00,52.95,52.96,52.89,52.91,109300.0,34.6053,34.6118,34.5661,34.5791,109300.0
2007-02-02 14:05:00,52.9,52.95,52.9,52.94,76900.0,34.5726,34.6053,34.5726,34.5987,76900.0
2007-02-02 14:10:00,52.95,52.95,52.9,52.9,68400.0,34.6053,34.6053,34.5726,34.5726,68400.0
2007-02-02 14:15:00,52.9,52.92,52.88,52.88,90200.0,34.5726,34.5857,34.5595,34.5595,90200.0
2007-02-02 14:20:00,52.89,52.89,52.85,52.85,184800.0,34.5661,34.5661,34.5399,34.5399,184800.0
2007-02-02 14:25:00,52.86,52.89,52.85,52.88,138300.0,34.5465,34.5661,34.5399,34.5595,138300.0
2007-02-02 14:30:00,52.87,52.9,52.83,52.84,642100.0,34.553,34.5726,34.5269,34.5334,642100.0
2007-02-02 14:35:00,52.84,52.85,52.83,52.84,158200.0,34.5334,34.5399,34.5269,34.5334,158200.0
2007-02-02 14:40:00,52.84,52.85,52.82,52.83,186800.0,34.5334,34.5399,34.5203,34.5269,186800.0
2007-02-02 14:45:00,52.83,52.83,52.8,52.83,111800.0,34.5269,34.5269,34.5072,34.5269,111800.0
2007-02-02 14:50:00,52.83,52.84,52.81,52.82,77700.0,34.5269,34.5334,34.5138,34.5203,77700.0
2007-02-02 14:55:00,52.82,52.83,52.81,52.82,79600.0,34.5203,34.5269,34.5138,34.5203,79600.0
2007-02-02 15:00:00,52.82,52.82,52.79,52.8,152600.0,34.5203,34.5203,34.5007,34.5072,152600.0
2007-02-02 15:05:00,52.81,52.81,52.78,52.78,99500.0,34.5138,34.5138,34.4942,34.4942,99500.0
2007-02-02 15:10:00,52.79,52.82,52.78,52.82,93400.0,34.5007,34.5203,34.4942,34.5203,93400.0
2007-02-02 15:15:00,52.82,52.83,52.81,52.82,108100.0,34.5203,34.5269,34.5138,34.5203,108100.0
2007-02-02 15:20:00,52.82,52.84,52.81,52.82,135300.0,34.5203,34.5334,34.5138,34.5203,135300.0
2007-02-02 15:25:00,52.81,52.81,52.79,52.81,127000.0,34.5138,34.5138,34.5007,34.5138,127000.0
2007-02-02 15:30:00,52.8,52.82,52.78,52.78,138400.0,34.5072,34.5203,34.4942,34.4942,138400.0
2007-02-02 15:35:00,52.78,52.8,52.76,52.8,201100.0,34.4942,34.5072,34.4811,34.5072,201100.0
2007-02-02 15:40:00,52.79,52.82,52.78,52.82,172400.0,34.5007,34.5203,34.4942,34.5203,172400.0
2007-02-02 15:45:00,52.82,52.83,52.78,52.79,184800.0,34.5203,34.5269,34.4942,34.5007,184800.0
2007-02-02 15:50:00,52.78,52.8,52.73,52.78,415600.0,34.4942,34.5072,34.4615,34.4942,415600.0
2007-02-02 15:55:00,52.78,52.79,52.74,52.75,243900.0,34.4942,34.5007,34.468,34.4746,243900.0
2007-02-05 09:30:00,52.74,52.79,52.7,52.72,321400.0,34.468,34.5007,34.4419,34.455,321400.0
2007-02-05 09:35:00,52.72,52.74,52.7,52.73,98800.0,34.455,34.468,34.4419,34.4615,98800.0
2007-02-05 09:40:00,52.72,52.73,52.65,52.65,116700.0,34.455,34.4615,34.4092,34.4092,116700.0
2007-02-05 09:45:00,52.65,52.67,52.57,52.59,227200.0,34.4092,34.4223,34.3569,34.37,227200.0
2007-02-05 09:50:00,52.59,52.61,52.57,52.59,135900.0,34.37,34.3831,34.3569,34.37,135900.0
2007-02-05 09:55:00,52.59,52.64,52.58,52.64,234600.0,34.37,34.4027,34.3635,34.4027,234600.0
2007-02-05 10:00:00,52.64,52.65,52.5,52.5,198500.0,34.4027,34.4092,34.3112,34.3112,198500.0
2007-02-05 10:05:00,52.52,52.52,52.41,52.45,349200.0,34.3243,34.3243,34.2524,34.2785,349200.0
2007-02-05 10:10:00,52.45,52.47,52.42,52.45,136200.0,34.2785,34.2916,34.2589,34.2785,136200.0
2007-02-05 10:15:00,52.45,52.47,52.37,52.42,263700.0,34.2785,34.2916,34.2262,34.2589,263700.0
2007-02-05 10:20:00,52.42,52.5,52.39,52.48,198700.0,34.2589,34.3112,34.2393,34.2981,198700.0
2007-02-05 10:25:00,52.48,52.52,52.45,52.46,225500.0,34.2981,34.3243,34.2785,34.285,225500.0
2007-02-05 10:30:00,52.46,52.63,52.45,52.63,188200.0,34.285,34.3961,34.2785,34.3961,188200.0
2007-02-05 10:35:00,52.63,52.64,52.59,52.62,205700.0,34.3961,34.4027,34.37,34.3896,205700.0
2007-02-05 10:40:00,52.62,52.63,52.56,52.56,156900.0,34.3896,34.3961,34.3504,34.3504,156900.0
2007-02-05 10:45:00,52.57,52.6,52.56,52.59,151500.0,34.3569,34.3765,34.3504,34.37,151500.0
2007-02-05 10:50:00,52.58,52.61,52.57,52.58,107000.0,34.3635,34.3831,34.3569,34.3635,107000.0
2007-02-05 10:55:00,52.58,52.61,52.56,52.58,98100.0,34.3635,34.3831,34.3504,34.3635,98100.0
2007-02-05 11:00:00,52.57,52.63,52.57,52.61,120200.0,34.3569,34.3961,34.3569,34.3831,120200.0
2007-02-05 11:05:00,52.62,52.67,52.6,52.64,245500.0,34.3896,34.4223,34.3765,34.4027,245500.0
2007-02-05 11:10:00,52.65,52.72,52.65,52.67,124800.0,34.4092,34.455,34.4092,34.4223,124800.0
2007-02-05 11:15:00,52.67,52.69,52.64,52.68,111900.0,34.4223,34.4354,34.4027,34.4288,111900.0
2007-02-05 11:20:00,52.69,52.73,52.68,52.73,86500.0,34.4354,34.4615,34.4288,34.4615,86500.0
2007-02-05 11:25:00,52.72,52.73,52.7,52.73,82800.0,34.455,34.4615,34.4419,34.4615,82800.0
2007-02-05 11:30:00,52.72,52.78,52.72,52.76,120200.0,34.455,34.4942,34.455,34.4811,120200.0
2007-02-05 11:35:00,52.76,52.77,52.74,52.75,57300.0,34.4811,34.4876,34.468,34.4746,57300.0
2007-02-05 11:40:00,52.76,52.8,52.75,52.8,168300.0,34.4811,34.5072,34.4746,34.5072,168300.0
2007-02-05 11:45:00,52.8,52.81,52.76,52.78,114900.0,34.5072,34.5138,34.4811,34.4942,114900.0
2007-02-05 11:50:00,52.79,52.8,52.79,52.8,42900.0,34.5007,34.5072,34.5007,34.5072,42900.0
2007-02-05 11:55:00,52.8,52.86,52.79,52.84,123900.0,34.5072,34.5465,34.5007,34.5334,123900.0
2007-02-05 12:00:00,52.83,52.9,52.83,52.9,128400.0,34.5269,34.5726,34.5269,34.5726,128400.0
2007-02-05 12:05:00,52.9,52.92,52.88,52.89,87800.0,34.5726,34.5857,34.5595,34.5661,87800.0
2007-02-05 12:10:00,52.89,52.9,52.88,52.89,43200.0,34.5661,34.5726,34.5595,34.5661,43200.0
2007-02-05 12:15:00,52.9,52.94,52.89,52.92,95900.0,34.5726,34.5987,34.5661,34.5857,95900.0
2007-02-05 12:20:00,52.93,52.95,52.91,52.94,64200.0,34.5922,34.6053,34.5791,34.5987,64200.0
2007-02-05 12:25:00,52.94,52.97,52.9,52.94,157200.0,34.5987,34.6183,34.5726,34.5987,157200.0
2007-02-05 12:30:00,52.95,53.0,52.95,53.0,86300.0,34.6053,34.638,34.6053,34.638,86300.0
2007-02-05 12:35:00,52.99,53.0,52.97,52.98,73300.0,34.6314,34.638,34.6183,34.6249,73300.0
2007-02-05 12:40:00,52.97,53.0,52.96,52.99,88000.0,34.6183,34.638,34.6118,34.6314,88000.0
2007-02-05 12:45:00,52.99,52.99,52.96,52.97,62500.0,34.6314,34.6314,34.6118,34.6183,62500.0
2007-02-05 12:50:00,52.97,52.98,52.94,52.98,72100.0,34.6183,34.6249,34.5987,34.6249,72100.0
2007-02-05 12:55:00,52.97,52.99,52.94,52.95,51300.0,34.6183,34.6314,34.5987,34.6053,51300.0
2007-02-05 13:00:00,52.96,53.0,52.95,52.98,124600.0,34.6118,34.638,34.6053,34.6249,124600.0
2007-02-05 13:05:00,52.97,52.98,52.97,52.98,23200.0,34.6183,34.6249,34.6183,34.6249,23200.0
2007-02-05 13:10:00,52.98,53.0,52.97,52.98,88500.0,34.6249,34.638,34.6183,34.6249,88500.0
2007-02-05 13:15:00,52.98,53.02,52.97,52.99,157100.0,34.6249,34.651,34.6183,34.6314,157100.0
2007-02-05 13:20:00,52.98,52.98,52.92,52.93,71000.0,34.6249,34.6249,34.5857,34.5922,71000.0
2007-02-05 13:25:00,52.92,52.95,52.91,52.93,77700.0,34.5857,34.6053,34.5791,34.5922,77700.0
2007-02-05 13:30:00,52.93,52.93,52.91,52.92,71600.0,34.5922,34.5922,34.5791,34.5857,71600.0
2007-02-05 13:35:00,52.92,52.92,52.89,52.9,101700.0,34.5857,34.5857,34.5661,34.5726,101700.0
2007-02-05 13:40:00,52.91,52.95,52.89,52.95,82600.0,34.5791,34.6053,34.5661,34.6053,82600.0
2007-02-05 13:45:00,52.94,52.98,52.94,52.97,42100.0,34.5987,34.6249,34.5987,34.6183,42100.0
2007-02-05 13:50:00,52.98,52.99,52.97,52.99,59700.0,34.6249,34.6314,34.6183,34.6314,59700.0
2007-02-05 13:55:00,52.99,53.0,52.98,52.99,83500.0,34.6314,34.638,34.6249,34.6314,83500.0
2007-02-05 14:00:00,53.0,53.05,52.97,53.03,139600.0,34.638,34.6706,34.6183,34.6576,139600.0
2007-02-05 14:05:00,53.02,53.07,53.02,53.02,105200.0,34.651,34.6837,34.651,34.651,105200.0
2007-02-05 14:10:00,53.02,53.04,53.01,53.04,39200.0,34.651,34.6641,34.6445,34.6641,39200.0
2007-02-05 14:15:00,53.03,53.05,53.0,53.01,84800.0,34.6576,34.6706,34.638,34.6445,84800.0
2007-02-05 14:20:00,53.01,53.03,52.99,53.0,96000.0,34.6445,34.6576,34.6314,34.638,96000.0
2007-02-05 14:25:00,53.0,53.06,52.99,53.05,124200.0,34.638,34.6772,34.6314,34.6706,124200.0
2007-02-05 14:30:00,53.06,53.07,53.04,53.05,53600.0,34.6772,34.6837,34.6641,34.6706,53600.0
2007-02-05 14:35:00,53.05,53.09,53.05,53.09,76500.0,34.6706,34.6968,34.6706,34.6968,76500.0
2007-02-05 14:40:00,53.09,53.1,53.08,53.1,116100.0,34.6968,34.7033,34.6902,34.7033,116100.0
2007-02-05 14:45:00,53.1,53.1,53.01,53.09,198900.0,34.7033,34.7033,34.6445,34.6968,198900.0
2007-02-05 14:50:00,53.09,53.1,53.07,53.1,83700.0,34.6968,34.7033,34.6837,34.7033,83700.0
2007-02-05 14:55:00,53.1,53.12,53.09,53.11,134500.0,34.7033,34.7164,34.6968,34.7098,134500.0
2007-02-05 15:00:00,53.12,53.12,53.04,53.04,170000.0,34.7164,34.7164,34.6641,34.6641,170000.0
2007-02-05 15:05:00,53.04,53.05,52.99,53.0,182400.0,34.6641,34.6706,34.6314,34.638,182400.0
2007-02-05 15:10:00,53.0,53.03,53.0,53.01,95900.0,34.638,34.6576,34.638,34.6445,95900.0
2007-02-05 15:15:00,53.01,53.02,52.99,52.99,96800.0,34.6445,34.651,34.6314,34.6314,96800.0
2007-02-05 15:20:00,52.99,53.02,52.98,52.99,139700.0,34.6314,34.651,34.6249,34.6314,139700.0
2007-02-05 15:25:00,52.98,52.99,52.96,52.98,139700.0,34.6249,34.6314,34.6118,34.6249,139700.0
2007-02-05 15:30:00,52.98,52.98,52.91,52.91,162500.0,34.6249,34.6249,34.5791,34.5791,162500.0
2007-02-05 15:35:00,52.91,52.94,52.9,52.91,320400.0,34.5791,34.5987,34.5726,34.5791,320400.0
2007-02-05 15:40:00,52.91,52.91,52.86,52.86,320600.0,34.5791,34.5791,34.5465,34.5465,320600.0
2007-02-05 15:45:00,52.87,52.92,52.87,52.91,196600.0,34.553,34.5857,34.553,34.5791,196600.0
2007-02-05 15:50:00,52.9,52.91,52.86,52.86,255400.0,34.5726,34.5791,34.5465,34.5465,255400.0
2007-02-05 15:55:00,52.86,52.92,52.83,52.88,307100.0,34.5465,34.5857,34.5269,34.5595,307100.0
2007-02-06 09:30:00,52.77,52.95,52.75,52.86,448300.0,34.4876,34.6053,34.4746,34.5465,448300.0
2007-02-06 09:35:00,52.85,52.94,52.83,52.85,250100.0,34.5399,34.5987,34.5269,34.5399,250100.0
2007-02-06 09:40:00,52.85,52.91,52.79,52.9,162000.0,34.5399,34.5791,34.5007,34.5726,162000.0
2007-02-06 09:45:00,52.9,52.92,52.89,52.9,98500.0,34.5726,34.5857,34.5661,34.5726,98500.0
2007-02-06 09:50:00,52.9,52.95,52.87,52.91,218700.0,34.5726,34.6053,34.553,34.5791,218700.0
2007-02-06 09:55:00,52.91,52.95,52.9,52.92,136900.0,34.5791,34.6053,34.5726,34.5857,136900.0
2007-02-06 10:00:00,52.92,52.93,52.86,52.92,118900.0,34.5857,34.5922,34.5465,34.5857,118900.0
2007-02-06 10:05:00,52.92,53.04,52.92,53.04,224300.0,34.5857,34.6641,34.5857,34.6641,224300.0
2007-02-06 10:10:00,53.04,53.11,52.98,53.1,293000.0,34.6641,34.7098,34.6249,34.7033,293000.0
2007-02-06 10:15:00,53.1,53.12,53.03,53.04,171500.0,34.7033,34.7164,34.6576,34.6641,171500.0
2007-02-06 10:20:00,53.05,53.11,53.05,53.1,159400.0,34.6706,34.7098,34.6706,34.7033,159400.0
2007-02-06 10:25:00,53.11,53.21,53.1,53.21,257700.0,34.7098,34.7752,34.7033,34.7752,257700.0
2007-02-06 10:30:00,53.21,53.3,53.21,53.28,255200.0,34.7752,34.834,34.7752,34.8209,255200.0
2007-02-06 10:35:00,53.28,53.29,53.22,53.25,314900.0,34.8209,34.8275,34.7817,34.8013,314900.0
2007-02-06 10:40:00,53.26,53.26,53.24,53.24,148100.0,34.8079,34.8079,34.7948,34.7948,148100.0
2007-02-06 10:45:00,53.25,53.25,53.2,53.24,149100.0,34.8013,34.8013,34.7687,34.7948,149100.0
2007-02-06 10:50:00,53.24,53.25,53.14,53.15,324400.0,34.7948,34.8013,34.7295,34.736,324400.0
2007-02-06 10:55:00,53.15,53.15,53.07,53.11,226500.0,34.736,34.736,34.6837,34.7098,226500.0
2007-02-06 11:00:00,53.11,53.17,53.09,53.15,147800.0,34.7098,34.7491,34.6968,34.736,147800.0
2007-02-06 11:05:00,53.15,53.17,53.11,53.15,107300.0,34.736,34.7491,34.7098,34.736,107300.0
2007-02-06 11:10:00,53.15,53.21,53.14,53.19,79800.0,34.736,34.7752,34.7295,34.7621,79800.0
2007-02-06 11:15:00,53.19,53.2,53.11,53.17,128500.0,34.7621,34.7687,34.7098,34.7491,128500.0
2007-02-06 11:20:00,53.16,53.2,53.15,53.18,57400.0,34.7425,34.7687,34.736,34.7556,57400.0
2007-02-06 11:25:00,53.19,53.19,53.1,53.14,216200.0,34.7621,34.7621,34.7033,34.7295,216200.0
2007-02-06 11:30:00,53.15,53.18,53.11,53.11,87200.0,34.736,34.7556,34.7098,34.7098,87200.0
2007-02-06 11:35:00,53.11,53.12,52.98,52.98,232900.0,34.7098,34.7164,34.6249,34.6249,232900.0
2007-02-06 11:40:00,52.99,53.02,52.97,52.98,195000.0,34.6314,34.651,34.6183,34.6249,195000.0
2007-02-06 11:45:00,52.99,53.0,52.95,52.95,238400.0,34.6314,34.638,34.6053,34.6053,238400.0
2007-02-06 11:50:00,52.95,52.96,52.94,52.95,102700.0,34.6053,34.6118,34.5987,34.6053,102700.0
2007-02-06 11:55:00,52.95,52.96,52.84,52.87,166200.0,34.6053,34.6118,34.5334,34.553,166200.0
2007-02-06 12:00:00,52.87,52.98,52.87,52.97,227800.0,34.553,34.6249,34.553,34.6183,227800.0
2007-02-06 12:05:00,52.97,53.01,52.95,53.01,150200.0,34.6183,34.6445,34.6053,34.6445,150200.0
2007-02-06 12:10:00,53.01,53.02,52.94,52.96,155000.0,34.6445,34.651,34.5987,34.6118,155000.0
2007-02-06 12:15:00,52.96,53.0,52.96,53.0,102700.0,34.6118,34.638,34.6118,34.638,102700.0
2007-02-06 12:20:00,53.0,53.01,52.96,52.97,65100.0,34.638,34.6445,34.6118,34.6183,65100.0
2007-02-06 12:25:00,52.97,52.97,52.9,52.9,114500.0,34.6183,34.6183,34.5726,34.5726,114500.0
2007-02-06 12:30:00,52.91,52.94,52.88,52.9,207900.0,34.5791,34.5987,34.5595,34.5726,207900.0
2007-02-06 12:35:00,52.9,52.97,52.89,52.95,182500.0,34.5726,34.6183,34.5661,34.6053,182500.0
2007-02-06 12:40:00,52.95,52.99,52.94,52.99,181600.0,34.6053,34.6314,34.5987,34.6314,181600.0
2007-02-06 12:45:00,52.99,52.99,52.96,52.97,89100.0,34.6314,34.6314,34.6118,34.6183,89100.0
2007-02-06 12:50:00,52.97,53.01,52.93,52.99,196300.0,34.6183,34.6445,34.5922,34.6314,196300.0
2007-02-06 12:55:00,52.98,53.01,52.96,52.96,55800.0,34.6249,34.6445,34.6118,34.6118,55800.0
2007-02-06 13:00:00,52.96,53.04,52.94,53.04,148100.0,34.6118,34.6641,34.5987,34.6641,148100.0
2007-02-06 13:05:00,53.04,53.09,53.04,53.07,105700.0,34.6641,34.6968,34.6641,34.6837,105700.0
2007-02-06 13:10:00,53.07,53.07,53.06,53.07,20400.0,34.6837,34.6837,34.6772,34.6837,20400.0
2007-02-06 13:15:00,53.07,53.1,53.06,53.09,52600.0,34.6837,34.7033,34.6772,34.6968,52600.0
2007-02-06 13:20:00,53.09,53.1,53.08,53.08,67800.0,34.6968,34.7033,34.6902,34.6902,67800.0
2007-02-06 13:25:00,53.09,53.12,53.08,53.1,88000.0,34.6968,34.7164,34.6902,34.7033,88000.0
2007-02-06 13:30:00,53.11,53.15,53.1,53.14,75600.0,34.7098,34.736,34.7033,34.7295,75600.0
2007-02-06 13:35:00,53.15,53.17,53.13,53.14,707400.0,34.736,34.7491,34.7229,34.7295,707400.0
2007-02-06 13:40:00,53.14,53.14,53.11,53.12,71600.0,34.7295,34.7295,34.7098,34.7164,71600.0
2007-02-06 13:45:00,53.11,53.16,53.1,53.16,121000.0,34.7098,34.7425,34.7033,34.7425,121000.0
2007-02-06 13:50:00,53.16,53.19,53.15,53.18,69700.0,34.7425,34.7621,34.736,34.7556,69700.0
2007-02-06 13:55:00,53.19,53.19,53.17,53.17,70200.0,34.7621,34.7621,34.7491,34.7491,70200.0
2007-02-06 14:00:00,53.17,53.2,53.17,53.19,277100.0,34.7491,34.7687,34.7491,34.7621,277100.0
2007-02-06 14:05:00,53.19,53.23,53.19,53.22,90500.0,34.7621,34.7883,34.7621,34.7817,90500.0
2007-02-06 14:10:00,53.21,53.25,53.21,53.25,115300.0,34.7752,34.8013,34.7752,34.8013,115300.0
2007-02-06 14:15:00,53.25,53.3,53.24,53.28,145700.0,34.8013,34.834,34.7948,34.8209,145700.0
2007-02-06 14:20:00,53.29,53.29,53.25,53.26,150200.0,34.8275,34.8275,34.8013,34.8079,150200.0
2007-02-06 14:25:00,53.25,53.29,53.25,53.28,106300.0,34.8013,34.8275,34.8013,34.8209,106300.0
2007-02-06 14:30:00,53.27,53.3,53.27,53.29,141500.0,34.8144,34.834,34.8144,34.8275,141500.0
2007-02-06 14:35:00,53.3,53.3,53.27,53.27,120300.0,34.834,34.834,34.8144,34.8144,120300.0
2007-02-06 14:40:00,53.27,53.28,53.26,53.26,90100.0,34.8144,34.8209,34.8079,34.8079,90100.0
2007-02-06 14:45:00,53.26,53.33,53.24,53.31,271800.0,34.8079,34.8536,34.7948,34.8406,271800.0
2007-02-06 14:50:00,53.31,53.32,53.27,53.3,157600.0,34.8406,34.8471,34.8144,34.834,157600.0
2007-02-06 14:55:00,53.3,53.31,53.28,53.29,128900.0,34.834,34.8406,34.8209,34.8275,128900.0
2007-02-06 15:00:00,53.29,53.3,53.28,53.28,72000.0,34.8275,34.834,34.8209,34.8209,72000.0
2007-02-06 15:05:00,53.29,53.3,53.26,53.26,96700.0,34.8275,34.834,34.8079,34.8079,96700.0
2007-02-06 15:10:00,53.26,53.27,53.23,53.27,184800.0,34.8079,34.8144,34.7883,34.8144,184800.0
2007-02-06 15:15:00,53.27,53.29,53.25,53.25,117100.0,34.8144,34.8275,34.8013,34.8013,117100.0
2007-02-06 15:20:00,53.26,53.26,53.19,53.19,156500.0,34.8079,34.8079,34.7621,34.7621,156500.0
2007-02-06 15:25:00,53.18,53.23,53.17,53.21,211300.0,34.7556,34.7883,34.7491,34.7752,211300.0
2007-02-06 15:30:00,53.21,53.22,53.17,53.17,120900.0,34.7752,34.7817,34.7491,34.7491,120900.0
2007-02-06 15:35:00,53.17,53.2,53.15,53.19,209400.0,34.7491,34.7687,34.736,34.7621,209400.0
2007-02-06 15:40:00,53.19,53.22,53.19,53.19,140600.0,34.7621,34.7817,34.7621,34.7621,140600.0
2007-02-06 15:45:00,53.19,53.29,53.19,53.26,339500.0,34.7621,34.8275,34.7621,34.8079,339500.0
2007-02-06 15:50:00,53.25,53.27,53.22,53.22,281000.0,34.8013,34.8144,34.7817,34.7817,281000.0
2007-02-06 15:55:00,53.22,53.23,53.18,53.21,232000.0,34.7817,34.7883,34.7556,34.7752,232000.0
2007-02-07 09:30:00,53.35,53.41,53.25,53.34,444400.0,34.8667,34.9059,34.8013,34.8602,444400.0
2007-02-07 09:35:00,53.34,53.42,53.3,53.4,179800.0,34.8602,34.9124,34.834,34.8994,179800.0
2007-02-07 09:40:00,53.39,53.42,53.36,53.36,122000.0,34.8928,34.9124,34.8732,34.8732,122000.0
2007-02-07 09:45:00,53.36,53.41,53.35,53.4,100800.0,34.8732,34.9059,34.8667,34.8994,100800.0
2007-02-07 09:50:00,53.4,53.41,53.36,53.4,110400.0,34.8994,34.9059,34.8732,34.8994,110400.0
2007-02-07 09:55:00,53.41,53.43,53.39,53.43,113000.0,34.9059,34.919,34.8928,34.919,113000.0
2007-02-07 10:00:00,53.43,53.47,53.41,53.43,133300.0,34.919,34.9451,34.9059,34.919,133300.0
2007-02-07 10:05:00,53.42,53.44,53.4,53.42,99600.0,34.9124,34.9255,34.8994,34.9124,99600.0
2007-02-07 10:10:00,53.41,53.43,53.4,53.41,93000.0,34.9059,34.919,34.8994,34.9059,93000.0
2007-02-07 10:15:00,53.41,53.46,53.41,53.43,116400.0,34.9059,34.9386,34.9059,34.919,116400.0
2007-02-07 10:20:00,53.44,53.45,53.39,53.42,241400.0,34.9255,34.9321,34.8928,34.9124,241400.0
2007-02-07 10:25:00,53.42,53.49,53.41,53.47,149300.0,34.9124,34.9582,34.9059,34.9451,149300.0
2007-02-07 10:30:00,53.48,53.48,53.42,53.43,156800.0,34.9517,34.9517,34.9124,34.919,156800.0
2007-02-07 10:35:00,53.43,53.45,53.43,53.44,85700.0,34.919,34.9321,34.919,34.9255,85700.0
2007-02-07 10:40:00,53.44,53.45,53.41,53.42,105200.0,34.9255,34.9321,34.9059,34.9124,105200.0
2007-02-07 10:45:00,53.42,53.43,53.39,53.4,93200.0,34.9124,34.919,34.8928,34.8994,93200.0
2007-02-07 10:50:00,53.39,53.44,53.39,53.44,108000.0,34.8928,34.9255,34.8928,34.9255,108000.0
2007-02-07 10:55:00,53.43,53.49,53.43,53.46,136000.0,34.919,34.9582,34.919,34.9386,136000.0
2007-02-07 11:00:00,53.46,53.47,53.41,53.44,118900.0,34.9386,34.9451,34.9059,34.9255,118900.0
2007-02-07 11:05:00,53.44,53.47,53.42,53.42,68100.0,34.9255,34.9451,34.9124,34.9124,68100.0
2007-02-07 11:10:00,53.43,53.44,53.4,53.41,125800.0,34.919,34.9255,34.8994,34.9059,125800.0
2007-02-07 11:15:00,53.41,53.44,53.41,53.41,53900.0,34.9059,34.9255,34.9059,34.9059,53900.0
2007-02-07 11:20:00,53.41,53.45,53.41,53.44,61900.0,34.9059,34.9321,34.9059,34.9255,61900.0
2007-02-07 11:25:00,53.44,53.45,53.44,53.44,31400.0,34.9255,34.9321,34.9255,34.9255,31400.0
2007-02-07 11:30:00,53.44,53.45,53.42,53.43,53900.0,34.9255,34.9321,34.9124,34.919,53900.0
2007-02-07 11:35:00,53.43,53.44,53.42,53.43,84900.0,34.919,34.9255,34.9124,34.919,84900.0
2007-02-07 11:40:00,53.43,53.45,53.43,53.43,36200.0,34.919,34.9321,34.919,34.919,36200.0
2007-02-07 11:45:00,53.43,53.45,53.41,53.43,89200.0,34.919,34.9321,34.9059,34.919,89200.0
2007-02-07 11:50:00,53.43,53.46,53.43,53.45,103700.0,34.919,34.9386,34.919,34.9321,103700.0
2007-02-07 11:55:00,53.46,53.47,53.42,53.43,210800.0,34.9386,34.9451,34.9124,34.919,210800.0
2007-02-07 12:00:00,53.43,53.44,53.42,53.42,34200.0,34.919,34.9255,34.9124,34.9124,34200.0
2007-02-07 12:05:00,53.42,53.43,53.36,53.37,92100.0,34.9124,34.919,34.8732,34.8798,92100.0
2007-02-07 12:10:00,53.37,53.41,53.35,53.4,137000.0,34.8798,34.9059,34.8667,34.8994,137000.0
2007-02-07 12:15:00,53.4,53.42,53.39,53.4,70300.0,34.8994,34.9124,34.8928,34.8994,70300.0
2007-02-07 12:20:00,53.4,53.41,53.37,53.38,72100.0,34.8994,34.9059,34.8798,34.8863,72100.0
2007-02-07 12:25:00,53.39,53.4,53.35,53.35,115100.0,34.8928,34.8994,34.8667,34.8667,115100.0
2007-02-07 12:30:00,53.35,53.35,53.29,53.34,191400.0,34.8667,34.8667,34.8275,34.8602,191400.0
2007-02-07 12:35:00,53.34,53.35,53.29,53.3,130800.0,34.8602,34.8667,34.8275,34.834,130800.0
2007-02-07 12:40:00,53.31,53.31,53.27,53.29,78000.0,34.8406,34.8406,34.8144,34.8275,78000.0
2007-02-07 12:45:00,53.28,53.31,53.28,53.31,93900.0,34.8209,34.8406,34.8209,34.8406,93900.0
2007-02-07 12:50:00,53.31,53.35,53.3,53.31,58100.0,34.8406,34.8667,34.834,34.8406,58100.0
2007-02-07 12:55:00,53.32,53.33,53.29,53.33,94800.0,34.8471,34.8536,34.8275,34.8536,94800.0
2007-02-07 13:00:00,53.33,53.36,53.3,53.32,125800.0,34.8536,34.8732,34.834,34.8471,125800.0
2007-02-07 13:05:00,53.32,53.34,53.31,53.34,101900.0,34.8471,34.8602,34.8406,34.8602,101900.0
2007-02-07 13:10:00,53.33,53.35,53.33,53.33,61300.0,34.8536,34.8667,34.8536,34.8536,61300.0
2007-02-07 13:15:00,53.33,53.36,53.33,53.34,77500.0,34.8536,34.8732,34.8536,34.8602,77500.0
2007-02-07 13:20:00,53.33,53.34,53.32,53.33,92400.0,34.8536,34.8602,34.8471,34.8536,92400.0
2007-02-07 13:25:00,53.33,53.34,53.31,53.31,68400.0,34.8536,34.8602,34.8406,34.8406,68400.0
2007-02-07 13:30:00,53.31,53.34,53.31,53.32,53300.0,34.8406,34.8602,34.8406,34.8471,53300.0
2007-02-07 13:35:00,53.32,53.33,53.3,53.3,49100.0,34.8471,34.8536,34.834,34.834,49100.0
2007-02-07 13:40:00,53.31,53.34,53.28,53.32,101700.0,34.8406,34.8602,34.8209,34.8471,101700.0
2007-02-07 13:45:00,53.32,53.35,53.32,53.34,70900.0,34.8471,34.8667,34.8471,34.8602,70900.0
2007-02-07 13:50:00,53.34,53.39,53.34,53.38,89000.0,34.8602,34.8928,34.8602,34.8863,89000.0
2007-02-07 13:55:00,53.38,53.39,53.37,53.37,86800.0,34.8863,34.8928,34.8798,34.8798,86800.0
2007-02-07 14:00:00,53.37,53.39,53.36,53.37,73300.0,34.8798,34.8928,34.8732,34.8798,73300.0
2007-02-07 14:05:00,53.36,53.39,53.29,53.3,117200.0,34.8732,34.8928,34.8275,34.834,117200.0
2007-02-07 14:10:00,53.3,53.34,53.28,53.33,83300.0,34.834,34.8602,34.8209,34.8536,83300.0
2007-02-07 14:15:00,53.33,53.33,53.3,53.31,106400.0,34.8536,34.8536,34.834,34.8406,106400.0
2007-02-07 14:20:00,53.3,53.34,53.3,53.34,51200.0,34.834,34.8602,34.834,34.8602,51200.0
2007-02-07 14:25:00,53.34,53.34,53.32,53.32,45200.0,34.8602,34.8602,34.8471,34.8471,45200.0
2007-02-07 14:30:00,53.33,53.34,53.28,53.31,154300.0,34.8536,34.8602,34.8209,34.8406,154300.0
2007-02-07 14:35:00,53.32,53.33,53.27,53.29,102600.0,34.8471,34.8536,34.8144,34.8275,102600.0
2007-02-07 14:40:00,53.29,53.3,53.27,53.3,99400.0,34.8275,34.834,34.8144,34.834,99400.0
2007-02-07 14:45:00,53.3,53.32,53.27,53.28,123300.0,34.834,34.8471,34.8144,34.8209,123300.0
2007-02-07 14:50:00,53.29,53.29,53.26,53.28,98600.0,34.8275,34.8275,34.8079,34.8209,98600.0
2007-02-07 14:55:00,53.28,53.31,53.27,53.27,120800.0,34.8209,34.8406,34.8144,34.8144,120800.0
2007-02-07 15:00:00,53.28,53.32,53.27,53.32,71800.0,34.8209,34.8471,34.8144,34.8471,71800.0
2007-02-07 15:05:00,53.31,53.34,53.31,53.34,119500.0,34.8406,34.8602,34.8406,34.8602,119500.0
2007-02-07 15:10:00,53.33,53.37,53.33,53.37,85900.0,34.8536,34.8798,34.8536,34.8798,85900.0
2007-02-07 15:15:00,53.37,53.38,53.35,53.35,82900.0,34.8798,34.8863,34.8667,34.8667,82900.0
2007-02-07 15:20:00,53.34,53.38,53.32,53.37,173900.0,34.8602,34.8863,34.8471,34.8798,173900.0
2007-02-07 15:25:00,53.37,53.41,53.35,53.35,90300.0,34.8798,34.9059,34.8667,34.8667,90300.0
2007-02-07 15:30:00,53.35,53.35,53.31,53.31,89100.0,34.8667,34.8667,34.8406,34.8406,89100.0
2007-02-07 15:35:00,53.32,53.33,53.28,53.29,121000.0,34.8471,34.8536,34.8209,34.8275,121000.0
2007-02-07 15:40:00,53.29,53.31,53.27,53.28,111400.0,34.8275,34.8406,34.8144,34.8209,111400.0
2007-02-07 15:45:00,53.28,53.34,53.28,53.3,149700.0,34.8209,34.8602,34.8209,34.834,149700.0
2007-02-07 15:50:00,53.29,53.37,53.29,53.33,150300.0,34.8275,34.8798,34.8275,34.8536,150300.0
2007-02-07 15:55:00,53.32,53.37,53.31,53.33,209200.0,34.8471,34.8798,34.8406,34.8536,209200.0
2007-02-09 09:30:00,53.32,53.49,53.32,53.47,248400.0,34.8471,34.9582,34.8471,34.9451,248400.0
2007-02-09 09:35:00,53.45,53.5,53.43,53.45,196400.0,34.9321,34.9647,34.919,34.9321,196400.0
2007-02-09 09:40:00,53.44,53.47,53.4,53.47,98900.0,34.9255,34.9451,34.8994,34.9451,98900.0
2007-02-09 09:45:00,53.46,53.48,53.41,53.42,119500.0,34.9386,34.9517,34.9059,34.9124,119500.0
2007-02-09 09:50:00,53.41,53.46,53.41,53.42,157000.0,34.9059,34.9386,34.9059,34.9124,157000.0
2007-02-09 09:55:00,53.43,53.48,53.39,53.39,236700.0,34.919,34.9517,34.8928,34.8928,236700.0
2007-02-09 10:00:00,53.4,53.4,53.35,53.36,169900.0,34.8994,34.8994,34.8667,34.8732,169900.0
2007-02-09 10:05:00,53.36,53.4,53.35,53.37,99100.0,34.8732,34.8994,34.8667,34.8798,99100.0
2007-02-09 10:10:00,53.38,53.38,53.33,53.37,111700.0,34.8863,34.8863,34.8536,34.8798,111700.0
2007-02-09 10:15:00,53.37,53.42,53.37,53.39,202600.0,34.8798,34.9124,34.8798,34.8928,202600.0
2007-02-09 10:20:00,53.4,53.4,53.37,53.38,58000.0,34.8994,34.8994,34.8798,34.8863,58000.0
2007-02-09 10:25:00,53.37,53.38,53.3,53.33,78500.0,34.8798,34.8863,34.834,34.8536,78500.0
2007-02-09 10:30:00,53.31,53.35,53.3,53.31,86100.0,34.8406,34.8667,34.834,34.8406,86100.0
2007-02-09 10:35:00,53.3,53.34,53.28,53.3,131700.0,34.834,34.8602,34.8209,34.834,131700.0
2007-02-09 10:40:00,53.3,53.33,53.27,53.29,144300.0,34.834,34.8536,34.8144,34.8275,144300.0
2007-02-09 10:45:00,53.28,53.31,53.27,53.29,86500.0,34.8209,34.8406,34.8144,34.8275,86500.0
2007-02-09 10:50:00,53.29,53.32,53.28,53.28,88100.0,34.8275,34.8471,34.8209,34.8209,88100.0
2007-02-09 10:55:00,53.28,53.3,53.26,53.27,58000.0,34.8209,34.834,34.8079,34.8144,58000.0
2007-02-09 11:00:00,53.26,53.3,53.26,53.3,76600.0,34.8079,34.834,34.8079,34.834,76600.0
2007-02-09 11:05:00,53.29,53.3,53.26,53.27,58300.0,34.8275,34.834,34.8079,34.8144,58300.0
2007-02-09 11:10:00,53.28,53.28,53.25,53.28,112200.0,34.8209,34.8209,34.8013,34.8209,112200.0
2007-02-09 11:15:00,53.27,53.3,53.27,53.29,70200.0,34.8144,34.834,34.8144,34.8275,70200.0
2007-02-09 11:20:00,53.28,53.3,53.26,53.27,71600.0,34.8209,34.834,34.8079,34.8144,71600.0
2007-02-09 11:25:00,53.28,53.3,53.25,53.28,103600.0,34.8209,34.834,34.8013,34.8209,103600.0
2007-02-09 11:30:00,53.27,53.3,53.21,53.21,117900.0,34.8144,34.834,34.7752,34.7752,117900.0
2007-02-09 11:35:00,53.2,53.24,53.18,53.2,155400.0,34.7687,34.7948,34.7556,34.7687,155400.0
2007-02-09 11:40:00,53.19,53.25,53.18,53.25,75700.0,34.7621,34.8013,34.7556,34.8013,75700.0
2007-02-09 11:45:00,53.25,53.28,53.25,53.28,49400.0,34.8013,34.8209,34.8013,34.8209,49400.0
2007-02-09 11:50:00,53.28,53.29,53.27,53.28,37200.0,34.8209,34.8275,34.8144,34.8209,37200.0
2007-02-09 11:55:00,53.29,53.3,53.28,53.29,49600.0,34.8275,34.834,34.8209,34.8275,49600.0
2007-02-09 12:00:00,53.3,53.3,53.27,53.27,61300.0,34.834,34.834,34.8144,34.8144,61300.0
2007-02-09 12:05:00,53.28,53.31,53.28,53.3,124200.0,34.8209,34.8406,34.8209,34.834,124200.0
2007-02-09 12:10:00,53.3,53.31,53.28,53.3,39900.0,34.834,34.8406,34.8209,34.834,39900.0
2007-02-09 12:15:00,53.3,53.31,53.28,53.31,49900.0,34.834,34.8406,34.8209,34.8406,49900.0
2007-02-09 12:20:00,53.3,53.31,53.29,53.29,86000.0,34.834,34.8406,34.8275,34.8275,86000.0
2007-02-09 12:25:00,53.3,53.31,53.27,53.27,32800.0,34.834,34.8406,34.8144,34.8144,32800.0
2007-02-09 12:30:00,53.27,53.27,53.16,53.17,178300.0,34.8144,34.8144,34.7425,34.7491,178300.0
2007-02-09 12:35:00,53.17,53.24,53.17,53.21,97600.0,34.7491,34.7948,34.7491,34.7752,97600.0
2007-02-09 12:40:00,53.21,53.24,53.2,53.21,67600.0,34.7752,34.7948,34.7687,34.7752,67600.0
2007-02-09 12:45:00,53.22,53.22,53.18,53.19,65100.0,34.7817,34.7817,34.7556,34.7621,65100.0
2007-02-09 12:50:00,53.18,53.19,53.14,53.16,119500.0,34.7556,34.7621,34.7295,34.7425,119500.0
2007-02-09 12:55:00,53.17,53.17,53.12,53.14,116400.0,34.7491,34.7491,34.7164,34.7295,116400.0
2007-02-09 13:00:00,53.14,53.15,53.1,53.1,78300.0,34.7295,34.736,34.7033,34.7033,78300.0
2007-02-09 13:05:00,53.11,53.11,53.09,53.1,105700.0,34.7098,34.7098,34.6968,34.7033,105700.0
2007-02-09 13:10:00,53.11,53.11,53.08,53.08,72900.0,34.7098,34.7098,34.6902,34.6902,72900.0
2007-02-09 13:15:00,53.08,53.09,53.03,53.04,277700.0,34.6902,34.6968,34.6576,34.6641,277700.0
2007-02-09 13:20:00,53.04,53.07,53.04,53.04,103200.0,34.6641,34.6837,34.6641,34.6641,103200.0
2007-02-09 13:25:00,53.04,53.05,53.02,53.03,73300.0,34.6641,34.6706,34.651,34.6576,73300.0
2007-02-09 13:30:00,53.02,53.03,52.96,52.96,187700.0,34.651,34.6576,34.6118,34.6118,187700.0
2007-02-09 13:35:00,52.96,52.96,52.88,52.88,235800.0,34.6118,34.6118,34.5595,34.5595,235800.0
2007-02-09 13:40:00,52.89,52.91,52.85,52.85,165400.0,34.5661,34.5791,34.5399,34.5399,165400.0
2007-02-09 13:45:00,52.85,52.88,52.78,52.8,240100.0,34.5399,34.5595,34.4942,34.5072,240100.0
2007-02-09 13:50:00,52.8,52.81,52.67,52.79,284600.0,34.5072,34.5138,34.4223,34.5007,284600.0
2007-02-09 13:55:00,52.8,52.86,52.79,52.8,134900.0,34.5072,34.5465,34.5007,34.5072,134900.0
2007-02-09 14:00:00,52.81,52.87,52.8,52.86,156600.0,34.5138,34.553,34.5072,34.5465,156600.0
2007-02-09 14:05:00,52.86,52.88,52.82,52.82,127400.0,34.5465,34.5595,34.5203,34.5203,127400.0
2007-02-09 14:10:00,52.83,52.84,52.76,52.76,113400.0,34.5269,34.5334,34.4811,34.4811,113400.0
2007-02-09 14:15:00,52.76,52.77,52.72,52.74,135300.0,34.4811,34.4876,34.455,34.468,135300.0
2007-02-09 14:20:00,52.76,52.78,52.72,52.76,226100.0,34.4811,34.4942,34.455,34.4811,226100.0
2007-02-09 14:25:00,52.75,52.77,52.75,52.77,151000.0,34.4746,34.4876,34.4746,34.4876,151000.0
2007-02-09 14:30:00,52.77,52.79,52.7,52.7,147000.0,34.4876,34.5007,34.4419,34.4419,147000.0
2007-02-09 14:35:00,52.71,52.78,52.66,52.75,185900.0,34.4484,34.4942,34.4157,34.4746,185900.0
2007-02-09 14:40:00,52.76,52.79,52.75,52.78,81700.0,34.4811,34.5007,34.4746,34.4942,81700.0
2007-02-09 14:45:00,52.78,52.81,52.75,52.78,135400.0,34.4942,34.5138,34.4746,34.4942,135400.0
2007-02-09 14:50:00,52.79,52.8,52.73,52.74,139800.0,34.5007,34.5072,34.4615,34.468,139800.0
2007-02-09 14:55:00,52.74,52.79,52.74,52.79,126200.0,34.468,34.5007,34.468,34.5007,126200.0
2007-02-09 15:00:00,52.79,52.82,52.77,52.82,119600.0,34.5007,34.5203,34.4876,34.5203,119600.0
2007-02-09 15:05:00,52.81,52.82,52.78,52.79,133800.0,34.5138,34.5203,34.4942,34.5007,133800.0
2007-02-09 15:10:00,52.8,52.91,52.78,52.88,274200.0,34.5072,34.5791,34.4942,34.5595,274200.0
2007-02-09 15:15:00,52.89,52.91,52.83,52.83,357000.0,34.5661,34.5791,34.5269,34.5269,357000.0
2007-02-09 15:20:00,52.83,52.88,52.83,52.87,114700.0,34.5269,34.5595,34.5269,34.553,114700.0
2007-02-09 15:25:00,52.87,53.03,52.86,52.96,288600.0,34.553,34.6576,34.5465,34.6118,288600.0
2007-02-09 15:30:00,52.96,52.98,52.92,52.96,235400.0,34.6118,34.6249,34.5857,34.6118,235400.0
2007-02-09 15:35:00,52.96,52.96,52.92,52.96,123900.0,34.6118,34.6118,34.5857,34.6118,123900.0
2007-02-09 15:40:00,52.95,53.0,52.93,52.96,348600.0,34.6053,34.638,34.5922,34.6118,348600.0
2007-02-09 15:45:00,52.95,53.0,52.94,52.96,279200.0,34.6053,34.638,34.5987,34.6118,279200.0
2007-02-09 15:50:00,52.96,53.0,52.95,52.97,179300.0,34.6118,34.638,34.6053,34.6183,179300.0
2007-02-09 15:55:00,52.96,52.99,52.93,52.99,264500.0,34.6118,34.6314,34.5922,34.6314,264500.0
2007-02-12 09:30:00,53.2,53.23,53.1,53.2,361500.0,34.7687,34.7883,34.7033,34.7687,361500.0
2007-02-12 09:35:00,53.2,53.22,53.16,53.21,156100.0,34.7687,34.7817,34.7425,34.7752,156100.0
2007-02-12 09:40:00,53.2,53.22,53.18,53.19,121500.0,34.7687,34.7817,34.7556,34.7621,121500.0
2007-02-12 09:45:00,53.18,53.2,53.11,53.12,150000.0,34.7556,34.7687,34.7098,34.7164,150000.0
2007-02-12 09:50:00,53.12,53.21,53.11,53.2,76400.0,34.7164,34.7752,34.7098,34.7687,76400.0
2007-02-12 09:55:00,53.2,53.2,53.13,53.16,68100.0,34.7687,34.7687,34.7229,34.7425,68100.0
2007-02-12 10:00:00,53.15,53.22,53.14,53.22,82500.0,34.736,34.7817,34.7295,34.7817,82500.0
2007-02-12 10:05:00,53.21,53.25,53.16,53.18,94400.0,34.7752,34.8013,34.7425,34.7556,94400.0
2007-02-12 10:10:00,53.19,53.23,53.15,53.19,130400.0,34.7621,34.7883,34.736,34.7621,130400.0
2007-02-12 10:15:00,53.19,53.25,53.18,53.24,111000.0,34.7621,34.8013,34.7556,34.7948,111000.0
2007-02-12 10:20:00,53.24,53.3,53.22,53.28,136900.0,34.7948,34.834,34.7817,34.8209,136900.0
2007-02-12 10:25:00,53.29,53.31,53.26,53.27,128700.0,34.8275,34.8406,34.8079,34.8144,128700.0
2007-02-12 10:30:00,53.28,53.28,53.18,53.19,179300.0,34.8209,34.8209,34.7556,34.7621,179300.0
2007-02-12 10:35:00,53.19,53.19,53.13,53.15,73300.0,34.7621,34.7621,34.7229,34.736,73300.0
2007-02-12 10:40:00,53.15,53.17,53.13,53.15,87300.0,34.736,34.7491,34.7229,34.736,87300.0
2007-02-12 10:45:00,53.14,53.15,53.12,53.13,42500.0,34.7295,34.736,34.7164,34.7229,42500.0
2007-02-12 10:50:00,53.14,53.16,53.13,53.15,36400.0,34.7295,34.7425,34.7229,34.736,36400.0
2007-02-12 10:55:00,53.14,53.14,53.08,53.08,83200.0,34.7295,34.7295,34.6902,34.6902,83200.0
2007-02-12 11:00:00,53.09,53.09,53.05,53.09,93600.0,34.6968,34.6968,34.6706,34.6968,93600.0
2007-02-12 11:05:00,53.08,53.09,53.04,53.06,108200.0,34.6902,34.6968,34.6641,34.6772,108200.0
2007-02-12 11:10:00,53.06,53.06,53.01,53.03,132900.0,34.6772,34.6772,34.6445,34.6576,132900.0
2007-02-12 11:15:00,53.04,53.06,52.99,52.99,196400.0,34.6641,34.6772,34.6314,34.6314,196400.0
2007-02-12 11:20:00,53.0,53.05,52.99,53.03,82600.0,34.638,34.6706,34.6314,34.6576,82600.0
2007-02-12 11:25:00,53.02,53.03,52.98,52.99,118900.0,34.651,34.6576,34.6249,34.6314,118900.0
2007-02-12 11:30:00,53.0,53.02,52.98,53.01,92400.0,34.638,34.651,34.6249,34.6445,92400.0
2007-02-12 11:35:00,53.01,53.05,52.99,53.04,156300.0,34.6445,34.6706,34.6314,34.6641,156300.0
2007-02-12 11:40:00,53.04,53.11,53.03,53.07,126700.0,34.6641,34.7098,34.6576,34.6837,126700.0
2007-02-12 11:45:00,53.07,53.17,53.07,53.16,123700.0,34.6837,34.7491,34.6837,34.7425,123700.0
2007-02-12 11:50:00,53.16,53.18,53.15,53.17,91300.0,34.7425,34.7556,34.736,34.7491,91300.0
2007-02-12 11:55:00,53.17,53.19,53.15,53.17,77000.0,34.7491,34.7621,34.736,34.7491,77000.0
2007-02-12 12:00:00,53.18,53.19,53.17,53.19,58800.0,34.7556,34.7621,34.7491,34.7621,58800.0
2007-02-12 12:05:00,53.19,53.19,53.16,53.18,49300.0,34.7621,34.7621,34.7425,34.7556,49300.0
2007-02-12 12:10:00,53.17,53.21,53.17,53.21,66600.0,34.7491,34.7752,34.7491,34.7752,66600.0
2007-02-12 12:15:00,53.2,53.23,53.2,53.22,72700.0,34.7687,34.7883,34.7687,34.7817,72700.0
2007-02-12 12:20:00,53.22,53.23,53.22,53.23,91600.0,34.7817,34.7883,34.7817,34.7883,91600.0
2007-02-12 12:25:00,53.22,53.23,53.19,53.22,373400.0,34.7817,34.7883,34.7621,34.7817,373400.0
2007-02-12 12:30:00,53.22,53.25,53.2,53.24,82300.0,34.7817,34.8013,34.7687,34.7948,82300.0
2007-02-12 12:35:00,53.24,53.25,53.23,53.25,21700.0,34.7948,34.8013,34.7883,34.8013,21700.0
2007-02-12 12:40:00,53.25,53.28,53.24,53.27,57100.0,34.8013,34.8209,34.7948,34.8144,57100.0
2007-02-12 12:45:00,53.28,53.3,53.27,53.28,49200.0,34.8209,34.834,34.8144,34.8209,49200.0
2007-02-12 12:50:00,53.28,53.29,53.24,53.25,64100.0,34.8209,34.8275,34.7948,34.8013,64100.0
2007-02-12 12:55:00,53.25,53.25,53.2,53.2,90700.0,34.8013,34.8013,34.7687,34.7687,90700.0
2007-02-12 13:00:00,53.2,53.24,53.19,53.22,113800.0,34.7687,34.7948,34.7621,34.7817,113800.0
2007-02-12 13:05:00,53.21,53.22,53.19,53.19,33900.0,34.7752,34.7817,34.7621,34.7621,33900.0
2007-02-12 13:10:00,53.19,53.2,53.17,53.2,110100.0,34.7621,34.7687,34.7491,34.7687,110100.0
2007-02-12 13:15:00,53.21,53.25,53.19,53.24,63300.0,34.7752,34.8013,34.7621,34.7948,63300.0
2007-02-12 13:20:00,53.25,53.28,53.24,53.27,52900.0,34.8013,34.8209,34.7948,34.8144,52900.0
2007-02-12 13:25:00,53.27,53.3,53.25,53.29,120600.0,34.8144,34.834,34.8013,34.8275,120600.0
2007-02-12 13:30:00,53.3,53.3,53.24,53.24,53400.0,34.834,34.834,34.7948,34.7948,53400.0
2007-02-12 13:35:00,53.24,53.27,53.18,53.25,191200.0,34.7948,34.8144,34.7556,34.8013,191200.0
2007-02-12 13:40:00,53.24,53.27,53.23,53.26,68100.0,34.7948,34.8144,34.7883,34.8079,68100.0
2007-02-12 13:45:00,53.26,53.27,53.23,53.24,111900.0,34.8079,34.8144,34.7883,34.7948,111900.0
2007-02-12 13:50:00,53.25,53.25,53.16,53.16,93100.0,34.8013,34.8013,34.7425,34.7425,93100.0
2007-02-12 13:55:00,53.16,53.2,53.15,53.16,69400.0,34.7425,34.7687,34.736,34.7425,69400.0
2007-02-12 14:00:00,53.16,53.16,53.1,53.11,134400.0,34.7425,34.7425,34.7033,34.7098,134400.0
2007-02-12 14:05:00,53.11,53.14,53.08,53.13,164100.0,34.7098,34.7295,34.6902,34.7229,164100.0
2007-02-12 14:10:00,53.12,53.13,53.07,53.1,127400.0,34.7164,34.7229,34.6837,34.7033,127400.0
2007-02-12 14:15:00,53.11,53.16,53.07,53.14,108000.0,34.7098,34.7425,34.6837,34.7295,108000.0
2007-02-12 14:20:00,53.14,53.15,53.12,53.14,154200.0,34.7295,34.736,34.7164,34.7295,154200.0
2007-02-12 14:25:00,53.14,53.15,53.11,53.12,67800.0,34.7295,34.736,34.7098,34.7164,67800.0
2007-02-12 14:30:00,53.11,53.12,53.09,53.09,68200.0,34.7098,34.7164,34.6968,34.6968,68200.0
2007-02-12 14:35:00,53.1,53.11,53.08,53.08,58200.0,34.7033,34.7098,34.6902,34.6902,58200.0
2007-02-12 14:40:00,53.09,53.09,53.07,53.09,38200.0,34.6968,34.6968,34.6837,34.6968,38200.0
2007-02-12 14:45:00,53.08,53.12,53.07,53.1,111800.0,34.6902,34.7164,34.6837,34.7033,111800.0
2007-02-12 14:50:00,53.09,53.12,53.08,53.11,68400.0,34.6968,34.7164,34.6902,34.7098,68400.0
2007-02-12 14:55:00,53.1,53.11,53.09,53.1,124400.0,34.7033,34.7098,34.6968,34.7033,124400.0
2007-02-12 15:00:00,53.11,53.16,53.09,53.15,69900.0,34.7098,34.7425,34.6968,34.736,69900.0
2007-02-12 15:05:00,53.15,53.16,53.14,53.15,54600.0,34.736,34.7425,34.7295,34.736,54600.0
2007-02-12 15:10:00,53.15,53.2,53.13,53.19,154600.0,34.736,34.7687,34.7229,34.7621,154600.0
2007-02-12 15:15:00,53.19,53.2,53.14,53.15,128200.0,34.7621,34.7687,34.7295,34.736,128200.0
2007-02-12 15:20:00,53.15,53.17,53.14,53.15,81700.0,34.736,34.7491,34.7295,34.736,81700.0
2007-02-12 15:25:00,53.16,53.17,53.11,53.11,121300.0,34.7425,34.7491,34.7098,34.7098,121300.0
2007-02-12 15:30:00,53.11,53.15,53.1,53.14,135300.0,34.7098,34.736,34.7033,34.7295,135300.0
2007-02-12 15:35:00,53.15,53.15,53.09,53.1,99400.0,34.736,34.736,34.6968,34.7033,99400.0
2007-02-12 15:40:00,53.1,53.1,53.04,53.07,176900.0,34.7033,34.7033,34.6641,34.6837,176900.0
2007-02-12 15:45:00,53.04,53.07,53.04,53.06,270300.0,34.6641,34.6837,34.6641,34.6772,270300.0
2007-02-12 15:50:00,53.06,53.1,53.02,53.06,440500.0,34.6772,34.7033,34.651,34.6772,440500.0
2007-02-12 15:55:00,53.05,53.09,53.02,53.05,334000.0,34.6706,34.6968,34.651,34.6706,334000.0
2007-02-13 09:30:00,53.09,53.31,53.09,53.3,336000.0,34.6968,34.8406,34.6968,34.834,336000.0
2007-02-13 09:35:00,53.3,53.42,53.3,53.42,214000.0,34.834,34.9124,34.834,34.9124,214000.0
2007-02-13 09:40:00,53.42,53.43,53.36,53.37,77100.0,34.9124,34.919,34.8732,34.8798,77100.0
2007-02-13 09:45:00,53.36,53.44,53.36,53.41,120000.0,34.8732,34.9255,34.8732,34.9059,120000.0
2007-02-13 09:50:00,53.41,53.42,53.39,53.4,74900.0,34.9059,34.9124,34.8928,34.8994,74900.0
2007-02-13 09:55:00,53.41,53.42,53.38,53.41,118200.0,34.9059,34.9124,34.8863,34.9059,118200.0
2007-02-13 10:00:00,53.41,53.47,53.38,53.4,305800.0,34.9059,34.9451,34.8863,34.8994,305800.0
2007-02-13 10:05:00,53.39,53.44,53.39,53.44,140900.0,34.8928,34.9255,34.8928,34.9255,140900.0
2007-02-13 10:10:00,53.44,53.49,53.4,53.45,229800.0,34.9255,34.9582,34.8994,34.9321,229800.0
2007-02-13 10:15:00,53.46,53.46,53.43,53.43,59300.0,34.9386,34.9386,34.919,34.919,59300.0
2007-02-13 10:20:00,53.43,53.43,53.41,53.41,60300.0,34.919,34.919,34.9059,34.9059,60300.0
2007-02-13 10:25:00,53.41,53.42,53.37,53.38,75100.0,34.9059,34.9124,34.8798,34.8863,75100.0
2007-02-13 10:30:00,53.37,53.41,53.37,53.4,138200.0,34.8798,34.9059,34.8798,34.8994,138200.0
2007-02-13 10:35:00,53.4,53.41,53.36,53.38,106800.0,34.8994,34.9059,34.8732,34.8863,106800.0
2007-02-13 10:40:00,53.39,53.41,53.38,53.39,86000.0,34.8928,34.9059,34.8863,34.8928,86000.0
2007-02-13 10:45:00,53.38,53.41,53.37,53.41,63000.0,34.8863,34.9059,34.8798,34.9059,63000.0
2007-02-13 10:50:00,53.41,53.42,53.38,53.39,58400.0,34.9059,34.9124,34.8863,34.8928,58400.0
2007-02-13 10:55:00,53.4,53.4,53.34,53.34,62100.0,34.8994,34.8994,34.8602,34.8602,62100.0
2007-02-13 11:00:00,53.34,53.36,53.34,53.36,42200.0,34.8602,34.8732,34.8602,34.8732,42200.0
2007-02-13 11:05:00,53.36,53.47,53.35,53.46,99600.0,34.8732,34.9451,34.8667,34.9386,99600.0
2007-02-13 11:10:00,53.46,53.47,53.42,53.42,89400.0,34.9386,34.9451,34.9124,34.9124,89400.0
2007-02-13 11:15:00,53.43,53.45,53.42,53.45,51600.0,34.919,34.9321,34.9124,34.9321,51600.0
2007-02-13 11:20:00,53.45,53.49,53.44,53.48,71700.0,34.9321,34.9582,34.9255,34.9517,71700.0
2007-02-13 11:25:00,53.48,53.49,53.47,53.49,82700.0,34.9517,34.9582,34.9451,34.9582,82700.0
2007-02-13 11:30:00,53.49,53.72,53.48,53.7,494700.0,34.9582,35.1085,34.9517,35.0954,494700.0
2007-02-13 11:35:00,53.71,53.76,53.67,53.67,266000.0,35.102,35.1346,35.0758,35.0758,266000.0
2007-02-13 11:40:00,53.67,53.68,53.64,53.65,155600.0,35.0758,35.0824,35.0562,35.0628,155600.0
2007-02-13 11:45:00,53.66,53.72,53.66,53.72,84100.0,35.0693,35.1085,35.0693,35.1085,84100.0
2007-02-13 11:50:00,53.7,53.71,53.64,53.66,73300.0,35.0954,35.102,35.0562,35.0693,73300.0
2007-02-13 11:55:00,53.66,53.69,53.64,53.67,156800.0,35.0693,35.0889,35.0562,35.0758,156800.0
2007-02-13 12:00:00,53.67,53.73,53.63,53.64,156700.0,35.0758,35.115,35.0497,35.0562,156700.0
2007-02-13 12:05:00,53.63,53.71,53.61,53.71,138300.0,35.0497,35.102,35.0366,35.102,138300.0
2007-02-13 12:10:00,53.7,53.75,53.68,53.72,101100.0,35.0954,35.1281,35.0824,35.1085,101100.0
2007-02-13 12:15:00,53.72,53.73,53.71,53.71,40300.0,35.1085,35.115,35.102,35.102,40300.0
2007-02-13 12:20:00,53.72,53.79,53.71,53.76,178900.0,35.1085,35.1543,35.102,35.1346,178900.0
2007-02-13 12:25:00,53.76,53.78,53.74,53.75,199300.0,35.1346,35.1477,35.1216,35.1281,199300.0
2007-02-13 12:30:00,53.75,53.77,53.74,53.74,117600.0,35.1281,35.1412,35.1216,35.1216,117600.0
2007-02-13 12:35:00,53.75,53.75,53.69,53.69,169400.0,35.1281,35.1281,35.0889,35.0889,169400.0
2007-02-13 12:40:00,53.7,53.74,53.7,53.72,116500.0,35.0954,35.1216,35.0954,35.1085,116500.0
2007-02-13 12:45:00,53.71,53.72,53.69,53.71,77900.0,35.102,35.1085,35.0889,35.102,77900.0
2007-02-13 12:50:00,53.7,53.71,53.7,53.7,47000.0,35.0954,35.102,35.0954,35.0954,47000.0
2007-02-13 12:55:00,53.71,53.72,53.69,53.72,75000.0,35.102,35.1085,35.0889,35.1085,75000.0
2007-02-13 13:00:00,53.72,53.74,53.71,53.71,80600.0,35.1085,35.1216,35.102,35.102,80600.0
2007-02-13 13:05:00,53.71,53.73,53.71,53.73,66300.0,35.102,35.115,35.102,35.115,66300.0
2007-02-13 13:10:00,53.73,53.73,53.7,53.7,56100.0,35.115,35.115,35.0954,35.0954,56100.0
2007-02-13 13:15:00,53.7,53.72,53.7,53.71,69700.0,35.0954,35.1085,35.0954,35.102,69700.0
2007-02-13 13:20:00,53.7,53.72,53.7,53.71,45600.0,35.0954,35.1085,35.0954,35.102,45600.0
2007-02-13 13:25:00,53.71,53.71,53.69,53.69,74800.0,35.102,35.102,35.0889,35.0889,74800.0
2007-02-13 13:30:00,53.69,53.72,53.69,53.71,96700.0,35.0889,35.1085,35.0889,35.102,96700.0
2007-02-13 13:35:00,53.72,53.72,53.7,53.7,75200.0,35.1085,35.1085,35.0954,35.0954,75200.0
2007-02-13 13:40:00,53.7,53.71,53.69,53.69,58200.0,35.0954,35.102,35.0889,35.0889,58200.0
2007-02-13 13:45:00,53.69,53.69,53.68,53.69,71700.0,35.0889,35.0889,35.0824,35.0889,71700.0
2007-02-13 13:50:00,53.69,53.69,53.66,53.66,56800.0,35.0889,35.0889,35.0693,35.0693,56800.0
2007-02-13 13:55:00,53.66,53.67,53.63,53.64,63200.0,35.0693,35.0758,35.0497,35.0562,63200.0
2007-02-13 14:00:00,53.64,53.66,53.63,53.66,61500.0,35.0562,35.0693,35.0497,35.0693,61500.0
2007-02-13 14:05:00,53.66,53.69,53.63,53.68,117200.0,35.0693,35.0889,35.0497,35.0824,117200.0
2007-02-13 14:10:00,53.68,53.7,53.66,53.7,99000.0,35.0824,35.0954,35.0693,35.0954,99000.0
2007-02-13 14:15:00,53.71,53.73,53.7,53.72,57800.0,35.102,35.115,35.0954,35.1085,57800.0
2007-02-13 14:20:00,53.71,53.73,53.71,53.73,54500.0,35.102,35.115,35.102,35.115,54500.0
2007-02-13 14:25:00,53.72,53.73,53.7,53.71,53700.0,35.1085,35.115,35.0954,35.102,53700.0
2007-02-13 14:30:00,53.7,53.72,53.69,53.69,71300.0,35.0954,35.1085,35.0889,35.0889,71300.0
2007-02-13 14:35:00,53.69,53.7,53.64,53.65,105500.0,35.0889,35.0954,35.0562,35.0628,105500.0
2007-02-13 14:40:00,53.65,53.67,53.64,53.64,76800.0,35.0628,35.0758,35.0562,35.0562,76800.0
2007-02-13 14:45:00,53.64,53.65,53.63,53.63,88500.0,35.0562,35.0628,35.0497,35.0497,88500.0
2007-02-13 14:50:00,53.63,53.65,53.63,53.64,100200.0,35.0497,35.0628,35.0497,35.0562,100200.0
2007-02-13 14:55:00,53.64,53.67,53.63,53.66,139100.0,35.0562,35.0758,35.0497,35.0693,139100.0
2007-02-13 15:00:00,53.66,53.69,53.66,53.68,100400.0,35.0693,35.0889,35.0693,35.0824,100400.0
2007-02-13 15:05:00,53.69,53.71,53.67,53.7,154700.0,35.0889,35.102,35.0758,35.0954,154700.0
2007-02-13 15:10:00,53.71,53.72,53.69,53.7,139400.0,35.102,35.1085,35.0889,35.0954,139400.0
2007-02-13 15:15:00,53.7,53.71,53.67,53.68,76500.0,35.0954,35.102,35.0758,35.0824,76500.0
2007-02-13 15:20:00,53.67,53.7,53.66,53.69,90300.0,35.0758,35.0954,35.0693,35.0889,90300.0
2007-02-13 15:25:00,53.69,53.71,53.69,53.7,60300.0,35.0889,35.102,35.0889,35.0954,60300.0
2007-02-13 15:30:00,53.71,53.71,53.7,53.7,78400.0,35.102,35.102,35.0954,35.0954,78400.0
2007-02-13 15:35:00,53.7,53.74,53.7,53.73,145000.0,35.0954,35.1216,35.0954,35.115,145000.0
2007-02-13 15:40:00,53.73,53.76,53.72,53.74,335000.0,35.115,35.1346,35.1085,35.1216,335000.0
2007-02-13 15:45:00,53.73,53.74,53.69,53.69,288800.0,35.115,35.1216,35.0889,35.0889,288800.0
2007-02-13 15:50:00,53.69,53.76,53.69,53.72,362300.0,35.0889,35.1346,35.0889,35.1085,362300.0
2007-02-13 15:55:00,53.72,53.77,53.71,53.76,345000.0,35.1085,35.1412,35.102,35.1346,345000.0
2007-02-14 09:30:00,53.76,53.87,53.75,53.82,477000.0,35.1346,35.2065,35.1281,35.1739,477000.0
2007-02-14 09:35:00,53.82,53.88,53.81,53.86,130100.0,35.1739,35.2131,35.1673,35.2,130100.0
2007-02-14 09:40:00,53.86,53.88,53.82,53.87,146100.0,35.2,35.2131,35.1739,35.2065,146100.0
2007-02-14 09:45:00,53.87,53.88,53.83,53.83,86800.0,35.2065,35.2131,35.1804,35.1804,86800.0
2007-02-14 09:50:00,53.83,53.87,53.81,53.86,94500.0,35.1804,35.2065,35.1673,35.2,94500.0
2007-02-14 09:55:00,53.87,53.91,53.86,53.89,153900.0,35.2065,35.2327,35.2,35.2196,153900.0
2007-02-14 10:00:00,53.89,54.02,53.88,54.0,590800.0,35.2196,35.3046,35.2131,35.2915,590800.0
2007-02-14 10:05:00,54.0,54.11,53.98,54.04,416300.0,35.2915,35.3634,35.2784,35.3176,416300.0
2007-02-14 10:10:00,54.11,54.15,54.03,54.12,318700.0,35.3634,35.3895,35.3111,35.3699,318700.0
2007-02-14 10:15:00,54.11,54.14,54.02,54.02,670300.0,35.3634,35.383,35.3046,35.3046,670300.0
2007-02-14 10:20:00,54.02,54.09,54.01,54.08,158400.0,35.3046,35.3503,35.298,35.3438,158400.0
2007-02-14 10:25:00,54.09,54.12,53.57,53.86,844200.0,35.3503,35.3699,35.0105,35.2,844200.0
2007-02-14 10:30:00,53.87,53.9,53.77,53.85,344600.0,35.2065,35.2261,35.1412,35.1935,344600.0
2007-02-14 10:35:00,53.85,53.88,53.81,53.87,105800.0,35.1935,35.2131,35.1673,35.2065,105800.0
2007-02-14 10:40:00,53.87,53.97,53.87,53.97,112600.0,35.2065,35.2719,35.2065,35.2719,112600.0
2007-02-14 10:45:00,53.97,53.99,53.96,53.99,69400.0,35.2719,35.285,35.2654,35.285,69400.0
2007-02-14 10:50:00,53.99,54.02,53.98,54.01,154900.0,35.285,35.3046,35.2784,35.298,154900.0
2007-02-14 10:55:00,54.01,54.05,53.97,54.05,125000.0,35.298,35.3242,35.2719,35.3242,125000.0
2007-02-14 11:00:00,54.05,54.08,54.04,54.06,190200.0,35.3242,35.3438,35.3176,35.3307,190200.0
2007-02-14 11:05:00,54.06,54.08,54.05,54.07,123100.0,35.3307,35.3438,35.3242,35.3372,123100.0
2007-02-14 11:10:00,54.06,54.1,54.05,54.05,158300.0,35.3307,35.3569,35.3242,35.3242,158300.0
2007-02-14 11:15:00,54.05,54.07,53.96,54.02,240100.0,35.3242,35.3372,35.2654,35.3046,240100.0
2007-02-14 11:20:00,54.02,54.07,54.02,54.05,105700.0,35.3046,35.3372,35.3046,35.3242,105700.0
2007-02-14 11:25:00,54.05,54.05,54.01,54.04,107600.0,35.3242,35.3242,35.298,35.3176,107600.0
2007-02-14 11:30:00,54.03,54.07,54.03,54.06,141100.0,35.3111,35.3372,35.3111,35.3307,141100.0
2007-02-14 11:35:00,54.07,54.07,54.04,54.07,91400.0,35.3372,35.3372,35.3176,35.3372,91400.0
2007-02-14 11:40:00,54.08,54.08,54.05,54.06,71400.0,35.3438,35.3438,35.3242,35.3307,71400.0
2007-02-14 11:45:00,54.06,54.07,54.04,54.06,99900.0,35.3307,35.3372,35.3176,35.3307,99900.0
2007-02-14 11:50:00,54.07,54.07,54.04,54.04,102200.0,35.3372,35.3372,35.3176,35.3176,102200.0
2007-02-14 11:55:00,54.05,54.07,54.02,54.06,86300.0,35.3242,35.3372,35.3046,35.3307,86300.0
2007-02-14 12:00:00,54.06,54.14,54.05,54.13,199800.0,35.3307,35.383,35.3242,35.3765,199800.0
2007-02-14 12:05:00,54.12,54.13,54.11,54.12,92500.0,35.3699,35.3765,35.3634,35.3699,92500.0
2007-02-14 12:10:00,54.12,54.13,54.06,54.06,114600.0,35.3699,35.3765,35.3307,35.3307,114600.0
2007-02-14 12:15:00,54.06,54.09,54.06,54.07,84300.0,35.3307,35.3503,35.3307,35.3372,84300.0
2007-02-14 12:20:00,54.07,54.08,54.05,54.06,63000.0,35.3372,35.3438,35.3242,35.3307,63000.0
2007-02-14 12:25:00,54.06,54.06,54.03,54.05,80000.0,35.3307,35.3307,35.3111,35.3242,80000.0
2007-02-14 12:30:00,54.05,54.06,54.03,54.05,67000.0,35.3242,35.3307,35.3111,35.3242,67000.0
2007-02-14 12:35:00,54.06,54.11,54.05,54.09,87400.0,35.3307,35.3634,35.3242,35.3503,87400.0
2007-02-14 12:40:00,54.1,54.11,54.08,54.11,41600.0,35.3569,35.3634,35.3438,35.3634,41600.0
2007-02-14 12:45:00,54.1,54.1,54.06,54.06,103700.0,35.3569,35.3569,35.3307,35.3307,103700.0
2007-02-14 12:50:00,54.06,54.08,54.05,54.08,43900.0,35.3307,35.3438,35.3242,35.3438,43900.0
2007-02-14 12:55:00,54.09,54.1,54.08,54.1,41000.0,35.3503,35.3569,35.3438,35.3569,41000.0
2007-02-14 13:00:00,54.1,54.12,54.09,54.11,36200.0,35.3569,35.3699,35.3503,35.3634,36200.0
2007-02-14 13:05:00,54.1,54.12,54.09,54.11,119300.0,35.3569,35.3699,35.3503,35.3634,119300.0
2007-02-14 13:10:00,54.1,54.11,54.09,54.1,54100.0,35.3569,35.3634,35.3503,35.3569,54100.0
2007-02-14 13:15:00,54.11,54.11,54.09,54.1,68800.0,35.3634,35.3634,35.3503,35.3569,68800.0
2007-02-14 13:20:00,54.1,54.12,54.1,54.1,55800.0,35.3569,35.3699,35.3569,35.3569,55800.0
2007-02-14 13:25:00,54.1,54.11,54.09,54.11,27000.0,35.3569,35.3634,35.3503,35.3634,27000.0
2007-02-14 13:30:00,54.1,54.11,54.1,54.1,36900.0,35.3569,35.3634,35.3569,35.3569,36900.0
2007-02-14 13:35:00,54.1,54.13,54.1,54.12,51700.0,35.3569,35.3765,35.3569,35.3699,51700.0
2007-02-14 13:40:00,54.12,54.13,54.12,54.13,33100.0,35.3699,35.3765,35.3699,35.3765,33100.0
2007-02-14 13:45:00,54.12,54.14,54.12,54.13,76700.0,35.3699,35.383,35.3699,35.3765,76700.0
2007-02-14 13:50:00,54.13,54.15,54.12,54.14,92500.0,35.3765,35.3895,35.3699,35.383,92500.0
2007-02-14 13:55:00,54.14,54.15,54.09,54.12,97100.0,35.383,35.3895,35.3503,35.3699,97100.0
2007-02-14 14:00:00,54.11,54.13,54.1,54.1,67700.0,35.3634,35.3765,35.3569,35.3569,67700.0
2007-02-14 14:05:00,54.1,54.12,54.08,54.12,54500.0,35.3569,35.3699,35.3438,35.3699,54500.0
2007-02-14 14:10:00,54.11,54.14,54.1,54.14,64400.0,35.3634,35.383,35.3569,35.383,64400.0
2007-02-14 14:15:00,54.14,54.15,54.13,54.14,78700.0,35.383,35.3895,35.3765,35.383,78700.0
2007-02-14 14:20:00,54.14,54.17,54.14,54.16,113500.0,35.383,35.4026,35.383,35.3961,113500.0
2007-02-14 14:25:00,54.17,54.17,54.09,54.11,83800.0,35.4026,35.4026,35.3503,35.3634,83800.0
2007-02-14 14:30:00,54.11,54.13,54.1,54.13,50100.0,35.3634,35.3765,35.3569,35.3765,50100.0
2007-02-14 14:35:00,54.13,54.15,54.1,54.11,81300.0,35.3765,35.3895,35.3569,35.3634,81300.0
2007-02-14 14:40:00,54.11,54.14,54.1,54.14,61700.0,35.3634,35.383,35.3569,35.383,61700.0
2007-02-14 14:45:00,54.14,54.16,54.13,54.16,76200.0,35.383,35.3961,35.3765,35.3961,76200.0
2007-02-14 14:50:00,54.16,54.16,54.13,54.13,84000.0,35.3961,35.3961,35.3765,35.3765,84000.0
2007-02-14 14:55:00,54.13,54.14,54.12,54.14,75200.0,35.3765,35.383,35.3699,35.383,75200.0
2007-02-14 15:00:00,54.14,54.16,54.13,54.14,123000.0,35.383,35.3961,35.3765,35.383,123000.0
2007-02-14 15:05:00,54.15,54.17,54.13,54.14,141100.0,35.3895,35.4026,35.3765,35.383,141100.0
2007-02-14 15:10:00,54.14,54.16,54.13,54.13,215000.0,35.383,35.3961,35.3765,35.3765,215000.0
2007-02-14 15:15:00,54.13,54.14,54.09,54.1,118900.0,35.3765,35.383,35.3503,35.3569,118900.0
2007-02-14 15:20:00,54.1,54.1,54.06,54.07,109900.0,35.3569,35.3569,35.3307,35.3372,109900.0
2007-02-14 15:25:00,54.08,54.08,53.99,54.0,175200.0,35.3438,35.3438,35.285,35.2915,175200.0
2007-02-14 15:30:00,54.0,54.08,54.0,54.07,174500.0,35.2915,35.3438,35.2915,35.3372,174500.0
2007-02-14 15:35:00,54.07,54.09,54.06,54.08,100700.0,35.3372,35.3503,35.3307,35.3438,100700.0
2007-02-14 15:40:00,54.09,54.14,54.09,54.1,285100.0,35.3503,35.383,35.3503,35.3569,285100.0
2007-02-14 15:45:00,54.09,54.1,54.03,54.05,190600.0,35.3503,35.3569,35.3111,35.3242,190600.0
2007-02-14 15:50:00,54.04,54.08,54.02,54.02,302500.0,35.3176,35.3438,35.3046,35.3046,302500.0
2007-02-14 15:55:00,54.03,54.05,54.0,54.05,270300.0,35.3111,35.3242,35.2915,35.3242,270300.0
2007-02-15 09:30:00,54.08,54.08,53.7,53.95,484800.0,35.3438,35.3438,35.0954,35.2588,484800.0
2007-02-15 09:35:00,53.95,53.95,53.82,53.83,242100.0,35.2588,35.2588,35.1739,35.1804,242100.0
2007-02-15 09:40:00,53.84,53.85,53.83,53.85,222200.0,35.1869,35.1935,35.1804,35.1935,222200.0
2007-02-15 09:45:00,53.85,53.93,53.83,53.92,163600.0,35.1935,35.2458,35.1804,35.2392,163600.0
2007-02-15 09:50:00,53.92,53.92,53.83,53.83,100000.0,35.2392,35.2392,35.1804,35.1804,100000.0
2007-02-15 09:55:00,53.84,53.9,53.83,53.89,165200.0,35.1869,35.2261,35.1804,35.2196,165200.0
2007-02-15 10:00:00,53.9,54.04,53.89,54.02,168300.0,35.2261,35.3176,35.2196,35.3046,168300.0
2007-02-15 10:05:00,54.02,54.08,54.01,54.07,170400.0,35.3046,35.3438,35.298,35.3372,170400.0
2007-02-15 10:10:00,54.07,54.11,54.07,54.1,124200.0,35.3372,35.3634,35.3372,35.3569,124200.0
2007-02-15 10:15:00,54.11,54.13,54.08,54.13,151800.0,35.3634,35.3765,35.3438,35.3765,151800.0
2007-02-15 10:20:00,54.13,54.17,54.11,54.11,178300.0,35.3765,35.4026,35.3634,35.3634,178300.0
2007-02-15 10:25:00,54.12,54.15,54.11,54.13,102600.0,35.3699,35.3895,35.3634,35.3765,102600.0
2007-02-15 10:30:00,54.13,54.19,54.12,54.18,106100.0,35.3765,35.4157,35.3699,35.4091,106100.0
2007-02-15 10:35:00,54.18,54.21,54.18,54.21,176900.0,35.4091,35.4287,35.4091,35.4287,176900.0
2007-02-15 10:40:00,54.2,54.2,54.11,54.12,157100.0,35.4222,35.4222,35.3634,35.3699,157100.0
2007-02-15 10:45:00,54.12,54.12,54.01,54.02,194300.0,35.3699,35.3699,35.298,35.3046,194300.0
2007-02-15 10:50:00,54.01,54.08,54.01,54.04,160100.0,35.298,35.3438,35.298,35.3176,160100.0
2007-02-15 10:55:00,54.03,54.04,54.01,54.03,113400.0,35.3111,35.3176,35.298,35.3111,113400.0
2007-02-15 11:00:00,54.02,54.06,54.01,54.01,115300.0,35.3046,35.3307,35.298,35.298,115300.0
2007-02-15 11:05:00,54.01,54.05,54.01,54.01,129300.0,35.298,35.3242,35.298,35.298,129300.0
2007-02-15 11:10:00,54.0,54.03,54.0,54.02,108600.0,35.2915,35.3111,35.2915,35.3046,108600.0
2007-02-15 11:15:00,54.02,54.03,53.99,54.02,102800.0,35.3046,35.3111,35.285,35.3046,102800.0
2007-02-15 11:20:00,54.01,54.02,53.96,53.97,90600.0,35.298,35.3046,35.2654,35.2719,90600.0
2007-02-15 11:25:00,53.97,54.03,53.95,54.03,70700.0,35.2719,35.3111,35.2588,35.3111,70700.0
2007-02-15 11:30:00,54.03,54.06,54.03,54.05,129500.0,35.3111,35.3307,35.3111,35.3242,129500.0
2007-02-15 11:35:00,54.05,54.07,54.03,54.07,58600.0,35.3242,35.3372,35.3111,35.3372,58600.0
2007-02-15 11:40:00,54.07,54.08,54.06,54.07,78600.0,35.3372,35.3438,35.3307,35.3372,78600.0
2007-02-15 11:45:00,54.07,54.08,54.03,54.04,85000.0,35.3372,35.3438,35.3111,35.3176,85000.0
2007-02-15 11:50:00,54.04,54.05,54.02,54.02,100700.0,35.3176,35.3242,35.3046,35.3046,100700.0
2007-02-15 11:55:00,54.02,54.02,53.95,53.96,126900.0,35.3046,35.3046,35.2588,35.2654,126900.0
2007-02-15 12:00:00,53.95,53.96,53.88,53.88,161800.0,35.2588,35.2654,35.2131,35.2131,161800.0
2007-02-15 12:05:00,53.88,53.88,53.8,53.82,155500.0,35.2131,35.2131,35.1608,35.1739,155500.0
2007-02-15 12:10:00,53.82,53.86,53.82,53.83,94300.0,35.1739,35.2,35.1739,35.1804,94300.0
2007-02-15 12:15:00,53.83,53.88,53.81,53.88,54800.0,35.1804,35.2131,35.1673,35.2131,54800.0
2007-02-15 12:20:00,53.87,53.9,53.87,53.89,67200.0,35.2065,35.2261,35.2065,35.2196,67200.0
2007-02-15 12:25:00,53.89,53.91,53.89,53.89,39000.0,35.2196,35.2327,35.2196,35.2196,39000.0
2007-02-15 12:30:00,53.9,53.9,53.87,53.89,99000.0,35.2261,35.2261,35.2065,35.2196,99000.0
2007-02-15 12:35:00,53.89,53.92,53.89,53.91,64400.0,35.2196,35.2392,35.2196,35.2327,64400.0
2007-02-15 12:40:00,53.91,53.91,53.89,53.89,41900.0,35.2327,35.2327,35.2196,35.2196,41900.0
2007-02-15 12:45:00,53.89,53.93,53.84,53.92,154900.0,35.2196,35.2458,35.1869,35.2392,154900.0
2007-02-15 12:50:00,53.93,53.99,53.92,53.99,93500.0,35.2458,35.285,35.2392,35.285,93500.0
2007-02-15 12:55:00,53.98,54.04,53.98,54.04,136200.0,35.2784,35.3176,35.2784,35.3176,136200.0
2007-02-15 13:00:00,54.04,54.06,54.03,54.04,108000.0,35.3176,35.3307,35.3111,35.3176,108000.0
2007-02-15 13:05:00,54.04,54.04,54.02,54.02,76500.0,35.3176,35.3176,35.3046,35.3046,76500.0
2007-02-15 13:10:00,54.02,54.03,53.96,53.99,180900.0,35.3046,35.3111,35.2654,35.285,180900.0
2007-02-15 13:15:00,53.98,54.0,53.97,53.98,51000.0,35.2784,35.2915,35.2719,35.2784,51000.0
2007-02-15 13:20:00,53.98,54.0,53.97,54.0,118700.0,35.2784,35.2915,35.2719,35.2915,118700.0
2007-02-15 13:25:00,54.0,54.03,53.97,54.03,92500.0,35.2915,35.3111,35.2719,35.3111,92500.0
2007-02-15 13:30:00,54.03,54.04,54.02,54.02,75400.0,35.3111,35.3176,35.3046,35.3046,75400.0
2007-02-15 13:35:00,54.03,54.04,54.01,54.03,79800.0,35.3111,35.3176,35.298,35.3111,79800.0
2007-02-15 13:40:00,54.03,54.05,54.02,54.04,71000.0,35.3111,35.3242,35.3046,35.3176,71000.0
2007-02-15 13:45:00,54.03,54.07,54.02,54.07,124600.0,35.3111,35.3372,35.3046,35.3372,124600.0
2007-02-15 13:50:00,54.06,54.07,54.06,54.06,58700.0,35.3307,35.3372,35.3307,35.3307,58700.0
2007-02-15 13:55:00,54.06,54.07,54.04,54.05,67200.0,35.3307,35.3372,35.3176,35.3242,67200.0
2007-02-15 14:00:00,54.06,54.06,54.04,54.05,63100.0,35.3307,35.3307,35.3176,35.3242,63100.0
2007-02-15 14:05:00,54.04,54.05,54.02,54.03,88500.0,35.3176,35.3242,35.3046,35.3111,88500.0
2007-02-15 14:10:00,54.04,54.06,54.04,54.05,51500.0,35.3176,35.3307,35.3176,35.3242,51500.0
2007-02-15 14:15:00,54.04,54.06,54.02,54.03,91200.0,35.3176,35.3307,35.3046,35.3111,91200.0
2007-02-15 14:20:00,54.03,54.05,54.02,54.02,93700.0,35.3111,35.3242,35.3046,35.3046,93700.0
2007-02-15 14:25:00,54.02,54.06,54.02,54.05,65800.0,35.3046,35.3307,35.3046,35.3242,65800.0
2007-02-15 14:30:00,54.04,54.05,54.03,54.03,74100.0,35.3176,35.3242,35.3111,35.3111,74100.0
2007-02-15 14:35:00,54.03,54.04,54.0,54.01,114200.0,35.3111,35.3176,35.2915,35.298,114200.0
2007-02-15 14:40:00,54.0,54.0,53.98,53.99,93300.0,35.2915,35.2915,35.2784,35.285,93300.0
2007-02-15 14:45:00,53.99,54.0,53.97,53.97,93300.0,35.285,35.2915,35.2719,35.2719,93300.0
2007-02-15 14:50:00,53.98,54.0,53.97,53.98,83100.0,35.2784,35.2915,35.2719,35.2784,83100.0
2007-02-15 14:55:00,53.98,54.01,53.98,53.99,99000.0,35.2784,35.298,35.2784,35.285,99000.0
2007-02-15 15:00:00,53.99,53.99,53.95,53.95,150900.0,35.285,35.285,35.2588,35.2588,150900.0
2007-02-15 15:05:00,53.95,53.98,53.94,53.96,95700.0,35.2588,35.2784,35.2523,35.2654,95700.0
2007-02-15 15:10:00,53.97,53.97,53.93,53.93,116500.0,35.2719,35.2719,35.2458,35.2458,116500.0
2007-02-15 15:15:00,53.93,53.95,53.92,53.94,105100.0,35.2458,35.2588,35.2392,35.2523,105100.0
2007-02-15 15:20:00,53.95,53.96,53.94,53.94,106400.0,35.2588,35.2654,35.2523,35.2523,106400.0
2007-02-15 15:25:00,53.95,53.95,53.94,53.95,43500.0,35.2588,35.2588,35.2523,35.2588,43500.0
2007-02-15 15:30:00,53.94,53.97,53.94,53.96,117100.0,35.2523,35.2719,35.2523,35.2654,117100.0
2007-02-15 15:35:00,53.95,53.98,53.94,53.95,222200.0,35.2588,35.2784,35.2523,35.2588,222200.0
2007-02-15 15:40:00,53.96,53.97,53.93,53.96,137600.0,35.2654,35.2719,35.2458,35.2654,137600.0
2007-02-15 15:45:00,53.95,53.96,53.91,53.92,177900.0,35.2588,35.2654,35.2327,35.2392,177900.0
2007-02-15 15:50:00,53.92,53.92,53.84,53.9,246400.0,35.2392,35.2392,35.1869,35.2261,246400.0
2007-02-15 15:55:00,53.91,53.91,53.82,53.83,277700.0,35.2327,35.2327,35.1739,35.1804,277700.0
2007-02-16 09:30:00,53.64,53.84,53.6,53.81,2384500.0,35.0562,35.1869,35.0301,35.1673,2384500.0
2007-02-16 09:35:00,53.82,53.87,53.8,53.8,91100.0,35.1739,35.2065,35.1608,35.1608,91100.0
2007-02-16 09:40:00,53.8,53.88,53.8,53.88,84100.0,35.1608,35.2131,35.1608,35.2131,84100.0
2007-02-16 09:45:00,53.88,53.89,53.82,53.88,197700.0,35.2131,35.2196,35.1739,35.2131,197700.0
2007-02-16 09:50:00,53.87,54.0,53.86,53.99,146600.0,35.2065,35.2915,35.2,35.285,146600.0
2007-02-16 09:55:00,53.98,53.99,53.88,53.9,235100.0,35.2784,35.285,35.2131,35.2261,235100.0
2007-02-16 10:00:00,53.89,53.94,53.85,53.87,122100.0,35.2196,35.2523,35.1935,35.2065,122100.0
2007-02-16 10:05:00,53.86,53.88,53.82,53.82,141100.0,35.2,35.2131,35.1739,35.1739,141100.0
2007-02-16 10:10:00,53.82,53.9,53.82,53.89,89600.0,35.1739,35.2261,35.1739,35.2196,89600.0
2007-02-16 10:15:00,53.9,53.92,53.88,53.92,88900.0,35.2261,35.2392,35.2131,35.2392,88900.0
2007-02-16 10:20:00,53.91,53.94,53.9,53.91,68800.0,35.2327,35.2523,35.2261,35.2327,68800.0
2007-02-16 10:25:00,53.91,53.95,53.91,53.94,58300.0,35.2327,35.2588,35.2327,35.2523,58300.0
2007-02-16 10:30:00,53.94,53.95,53.92,53.93,38900.0,35.2523,35.2588,35.2392,35.2458,38900.0
2007-02-16 10:35:00,53.93,53.96,53.92,53.95,108200.0,35.2458,35.2654,35.2392,35.2588,108200.0
2007-02-16 10:40:00,53.96,53.97,53.91,53.91,65700.0,35.2654,35.2719,35.2327,35.2327,65700.0
2007-02-16 10:45:00,53.91,53.92,53.88,53.9,131200.0,35.2327,35.2392,35.2131,35.2261,131200.0
2007-02-16 10:50:00,53.91,53.91,53.84,53.86,125900.0,35.2327,35.2327,35.1869,35.2,125900.0
2007-02-16 10:55:00,53.86,53.87,53.74,53.82,255600.0,35.2,35.2065,35.1216,35.1739,255600.0
2007-02-16 11:00:00,53.81,53.89,53.8,53.86,87800.0,35.1673,35.2196,35.1608,35.2,87800.0
2007-02-16 11:05:00,53.86,53.86,53.82,53.83,92800.0,35.2,35.2,35.1739,35.1804,92800.0
2007-02-16 11:10:00,53.83,53.88,53.82,53.86,42700.0,35.1804,35.2131,35.1739,35.2,42700.0
2007-02-16 11:15:00,53.86,53.87,53.84,53.84,56100.0,35.2,35.2065,35.1869,35.1869,56100.0
2007-02-16 11:20:00,53.84,53.88,53.83,53.88,78200.0,35.1869,35.2131,35.1804,35.2131,78200.0
2007-02-16 11:25:00,53.88,53.88,53.87,53.88,28900.0,35.2131,35.2131,35.2065,35.2131,28900.0
2007-02-16 11:30:00,53.88,53.88,53.87,53.87,55300.0,35.2131,35.2131,35.2065,35.2065,55300.0
2007-02-16 11:35:00,53.87,53.88,53.86,53.87,36500.0,35.2065,35.2131,35.2,35.2065,36500.0
2007-02-16 11:40:00,53.87,53.88,53.81,53.82,108000.0,35.2065,35.2131,35.1673,35.1739,108000.0
2007-02-16 11:45:00,53.81,53.84,53.81,53.82,58000.0,35.1673,35.1869,35.1673,35.1739,58000.0
2007-02-16 11:50:00,53.83,53.86,53.82,53.83,46600.0,35.1804,35.2,35.1739,35.1804,46600.0
2007-02-16 11:55:00,53.82,53.86,53.81,53.86,94400.0,35.1739,35.2,35.1673,35.2,94400.0
2007-02-16 12:00:00,53.87,53.89,53.85,53.87,73600.0,35.2065,35.2196,35.1935,35.2065,73600.0
2007-02-16 12:05:00,53.87,53.88,53.87,53.88,43700.0,35.2065,35.2131,35.2065,35.2131,43700.0
2007-02-16 12:10:00,53.87,53.9,53.87,53.9,33000.0,35.2065,35.2261,35.2065,35.2261,33000.0
2007-02-16 12:15:00,53.89,53.91,53.88,53.88,46600.0,35.2196,35.2327,35.2131,35.2131,46600.0
2007-02-16 12:20:00,53.89,53.91,53.88,53.89,35500.0,35.2196,35.2327,35.2131,35.2196,35500.0
2007-02-16 12:25:00,53.9,53.91,53.89,53.91,37800.0,35.2261,35.2327,35.2196,35.2327,37800.0
2007-02-16 12:30:00,53.91,53.92,53.89,53.89,46800.0,35.2327,35.2392,35.2196,35.2196,46800.0
2007-02-16 12:35:00,53.89,53.9,53.87,53.89,79900.0,35.2196,35.2261,35.2065,35.2196,79900.0
2007-02-16 12:40:00,53.89,53.9,53.88,53.89,41600.0,35.2196,35.2261,35.2131,35.2196,41600.0
2007-02-16 12:45:00,53.89,53.91,53.87,53.87,81800.0,35.2196,35.2327,35.2065,35.2065,81800.0
2007-02-16 12:50:00,53.87,53.92,53.86,53.91,61200.0,35.2065,35.2392,35.2,35.2327,61200.0
2007-02-16 12:55:00,53.9,53.91,53.89,53.89,49800.0,35.2261,35.2327,35.2196,35.2196,49800.0
2007-02-16 13:00:00,53.89,53.92,53.88,53.91,52100.0,35.2196,35.2392,35.2131,35.2327,52100.0
2007-02-16 13:05:00,53.9,53.92,53.9,53.9,40500.0,35.2261,35.2392,35.2261,35.2261,40500.0
2007-02-16 13:10:00,53.9,53.9,53.86,53.87,65400.0,35.2261,35.2261,35.2,35.2065,65400.0
2007-02-16 13:15:00,53.88,53.89,53.87,53.89,35900.0,35.2131,35.2196,35.2065,35.2196,35900.0
2007-02-16 13:20:00,53.89,53.9,53.88,53.9,61400.0,35.2196,35.2261,35.2131,35.2261,61400.0
2007-02-16 13:25:00,53.89,53.89,53.82,53.84,99500.0,35.2196,35.2196,35.1739,35.1869,99500.0
2007-02-16 13:30:00,53.84,53.84,53.81,53.82,39100.0,35.1869,35.1869,35.1673,35.1739,39100.0
2007-02-16 13:35:00,53.82,53.83,53.81,53.83,64000.0,35.1739,35.1804,35.1673,35.1804,64000.0
2007-02-16 13:40:00,53.83,53.84,53.83,53.84,25200.0,35.1804,35.1869,35.1804,35.1869,25200.0
2007-02-16 13:45:00,53.84,53.84,53.82,53.83,36700.0,35.1869,35.1869,35.1739,35.1804,36700.0
2007-02-16 13:50:00,53.83,53.83,53.81,53.82,73500.0,35.1804,35.1804,35.1673,35.1739,73500.0
2007-02-16 13:55:00,53.83,53.86,53.82,53.86,46200.0,35.1804,35.2,35.1739,35.2,46200.0
2007-02-16 14:00:00,53.85,53.86,53.81,53.83,64900.0,35.1935,35.2,35.1673,35.1804,64900.0
2007-02-16 14:05:00,53.83,53.87,53.82,53.86,44300.0,35.1804,35.2065,35.1739,35.2,44300.0
2007-02-16 14:10:00,53.86,53.88,53.85,53.88,58800.0,35.2,35.2131,35.1935,35.2131,58800.0
2007-02-16 14:15:00,53.87,53.9,53.87,53.89,72900.0,35.2065,35.2261,35.2065,35.2196,72900.0
2007-02-16 14:20:00,53.89,53.91,53.88,53.89,64100.0,35.2196,35.2327,35.2131,35.2196,64100.0
2007-02-16 14:25:00,53.88,53.89,53.88,53.88,32300.0,35.2131,35.2196,35.2131,35.2131,32300.0
2007-02-16 14:30:00,53.88,53.92,53.88,53.91,66900.0,35.2131,35.2392,35.2131,35.2327,66900.0
2007-02-16 14:35:00,53.92,53.94,53.91,53.94,43200.0,35.2392,35.2523,35.2327,35.2523,43200.0
2007-02-16 14:40:00,53.94,53.96,53.93,53.95,69000.0,35.2523,35.2654,35.2458,35.2588,69000.0
2007-02-16 14:45:00,53.96,53.96,53.95,53.95,102400.0,35.2654,35.2654,35.2588,35.2588,102400.0
2007-02-16 14:50:00,53.95,53.97,53.95,53.95,73800.0,35.2588,35.2719,35.2588,35.2588,73800.0
2007-02-16 14:55:00,53.95,53.96,53.94,53.94,61200.0,35.2588,35.2654,35.2523,35.2523,61200.0
2007-02-16 15:00:00,53.94,53.96,53.92,53.96,89700.0,35.2523,35.2654,35.2392,35.2654,89700.0
2007-02-16 15:05:00,53.96,53.99,53.96,53.98,85100.0,35.2654,35.285,35.2654,35.2784,85100.0
2007-02-16 15:10:00,53.98,53.98,53.96,53.98,87800.0,35.2784,35.2784,35.2654,35.2784,87800.0
2007-02-16 15:15:00,53.98,53.98,53.93,53.96,143900.0,35.2784,35.2784,35.2458,35.2654,143900.0
2007-02-16 15:20:00,53.96,53.98,53.95,53.98,211200.0,35.2654,35.2784,35.2588,35.2784,211200.0
2007-02-16 15:25:00,53.97,54.0,53.97,54.0,76300.0,35.2719,35.2915,35.2719,35.2915,76300.0
2007-02-16 15:30:00,53.99,54.04,53.99,54.04,303500.0,35.285,35.3176,35.285,35.3176,303500.0
2007-02-16 15:35:00,54.03,54.04,53.96,53.97,111100.0,35.3111,35.3176,35.2654,35.2719,111100.0
2007-02-16 15:40:00,53.97,54.03,53.97,53.99,159300.0,35.2719,35.3111,35.2719,35.285,159300.0
2007-02-16 15:45:00,54.0,54.07,53.99,54.04,219200.0,35.2915,35.3372,35.285,35.3176,219200.0
2007-02-16 15:50:00,54.05,54.05,53.99,54.02,102700.0,35.3242,35.3242,35.285,35.3046,102700.0
2007-02-16 15:55:00,54.03,54.06,54.02,54.03,138400.0,35.3111,35.3307,35.3046,35.3111,138400.0
2007-02-20 09:30:00,53.87,53.98,53.8,53.96,430900.0,35.2065,35.2784,35.1608,35.2654,430900.0
2007-02-20 09:35:00,53.97,54.0,53.94,53.95,110600.0,35.2719,35.2915,35.2523,35.2588,110600.0
2007-02-20 09:40:00,53.96,54.0,53.95,53.96,199500.0,35.2654,35.2915,35.2588,35.2654,199500.0
2007-02-20 09:45:00,53.96,53.98,53.94,53.94,141300.0,35.2654,35.2784,35.2523,35.2523,141300.0
2007-02-20 09:50:00,53.94,53.94,53.77,53.77,217000.0,35.2523,35.2523,35.1412,35.1412,217000.0
2007-02-20 09:55:00,53.8,53.82,53.75,53.79,137000.0,35.1608,35.1739,35.1281,35.1543,137000.0
2007-02-20 10:00:00,53.79,53.8,53.74,53.77,147600.0,35.1543,35.1608,35.1216,35.1412,147600.0
2007-02-20 10:05:00,53.78,53.88,53.77,53.86,95500.0,35.1477,35.2131,35.1412,35.2,95500.0
2007-02-20 10:10:00,53.86,53.86,53.73,53.73,183200.0,35.2,35.2,35.115,35.115,183200.0
2007-02-20 10:15:00,53.73,53.76,53.71,53.74,144500.0,35.115,35.1346,35.102,35.1216,144500.0
2007-02-20 10:20:00,53.74,53.75,53.71,53.72,50700.0,35.1216,35.1281,35.102,35.1085,50700.0
2007-02-20 10:25:00,53.71,53.79,53.71,53.79,139000.0,35.102,35.1543,35.102,35.1543,139000.0
2007-02-20 10:30:00,53.79,53.79,53.75,53.77,81000.0,35.1543,35.1543,35.1281,35.1412,81000.0
2007-02-20 10:35:00,53.77,53.78,53.73,53.76,114400.0,35.1412,35.1477,35.115,35.1346,114400.0
2007-02-20 10:40:00,53.75,53.76,53.72,53.73,48700.0,35.1281,35.1346,35.1085,35.115,48700.0
2007-02-20 10:45:00,53.73,53.77,53.72,53.76,159200.0,35.115,35.1412,35.1085,35.1346,159200.0
2007-02-20 10:50:00,53.76,53.81,53.76,53.8,104800.0,35.1346,35.1673,35.1346,35.1608,104800.0
2007-02-20 10:55:00,53.81,53.81,53.75,53.78,101100.0,35.1673,35.1673,35.1281,35.1477,101100.0
2007-02-20 11:00:00,53.79,53.82,53.77,53.82,122500.0,35.1543,35.1739,35.1412,35.1739,122500.0
2007-02-20 11:05:00,53.82,53.85,53.8,53.8,90100.0,35.1739,35.1935,35.1608,35.1608,90100.0
2007-02-20 11:10:00,53.8,53.82,53.79,53.82,98200.0,35.1608,35.1739,35.1543,35.1739,98200.0
2007-02-20 11:15:00,53.82,53.95,53.82,53.94,188500.0,35.1739,35.2588,35.1739,35.2523,188500.0
2007-02-20 11:20:00,53.93,53.95,53.92,53.92,101500.0,35.2458,35.2588,35.2392,35.2392,101500.0
2007-02-20 11:25:00,53.91,54.02,53.91,54.02,344300.0,35.2327,35.3046,35.2327,35.3046,344300.0
2007-02-20 11:30:00,54.02,54.17,54.0,54.13,265000.0,35.3046,35.4026,35.2915,35.3765,265000.0
2007-02-20 11:35:00,54.13,54.17,54.09,54.11,91800.0,35.3765,35.4026,35.3503,35.3634,91800.0
2007-02-20 11:40:00,54.09,54.11,54.09,54.09,76700.0,35.3503,35.3634,35.3503,35.3503,76700.0
2007-02-20 11:45:00,54.1,54.13,54.09,54.13,92600.0,35.3569,35.3765,35.3503,35.3765,92600.0
2007-02-20 11:50:00,54.12,54.15,54.11,54.13,118600.0,35.3699,35.3895,35.3634,35.3765,118600.0
2007-02-20 11:55:00,54.14,54.15,54.1,54.1,176200.0,35.383,35.3895,35.3569,35.3569,176200.0
2007-02-20 12:00:00,54.1,54.14,54.07,54.12,168600.0,35.3569,35.383,35.3372,35.3699,168600.0
2007-02-20 12:05:00,54.12,54.15,54.1,54.14,87700.0,35.3699,35.3895,35.3569,35.383,87700.0
2007-02-20 12:10:00,54.13,54.17,54.13,54.14,95200.0,35.3765,35.4026,35.3765,35.383,95200.0
2007-02-20 12:15:00,54.15,54.16,54.12,54.13,91500.0,35.3895,35.3961,35.3699,35.3765,91500.0
2007-02-20 12:20:00,54.12,54.13,54.08,54.09,124100.0,35.3699,35.3765,35.3438,35.3503,124100.0
2007-02-20 12:25:00,54.1,54.1,54.05,54.07,90600.0,35.3569,35.3569,35.3242,35.3372,90600.0
2007-02-20 12:30:00,54.07,54.09,54.05,54.06,96900.0,35.3372,35.3503,35.3242,35.3307,96900.0
2007-02-20 12:35:00,54.06,54.09,54.01,54.03,110100.0,35.3307,35.3503,35.298,35.3111,110100.0
2007-02-20 12:40:00,54.03,54.08,54.02,54.06,87100.0,35.3111,35.3438,35.3046,35.3307,87100.0
2007-02-20 12:45:00,54.07,54.1,54.05,54.1,81200.0,35.3372,35.3569,35.3242,35.3569,81200.0
2007-02-20 12:50:00,54.08,54.09,54.05,54.08,63700.0,35.3438,35.3503,35.3242,35.3438,63700.0
2007-02-20 12:55:00,54.08,54.09,54.07,54.09,54500.0,35.3438,35.3503,35.3372,35.3503,54500.0
2007-02-20 13:00:00,54.09,54.09,54.08,54.08,33800.0,35.3503,35.3503,35.3438,35.3438,33800.0
2007-02-20 13:05:00,54.08,54.09,54.01,54.03,110600.0,35.3438,35.3503,35.298,35.3111,110600.0
2007-02-20 13:10:00,54.03,54.04,54.02,54.02,58700.0,35.3111,35.3176,35.3046,35.3046,58700.0
2007-02-20 13:15:00,54.03,54.04,54.01,54.02,87900.0,35.3111,35.3176,35.298,35.3046,87900.0
2007-02-20 13:20:00,54.02,54.05,54.01,54.02,54300.0,35.3046,35.3242,35.298,35.3046,54300.0
2007-02-20 13:25:00,54.02,54.04,54.01,54.02,66600.0,35.3046,35.3176,35.298,35.3046,66600.0
2007-02-20 13:30:00,54.01,54.03,54.01,54.02,52900.0,35.298,35.3111,35.298,35.3046,52900.0
2007-02-20 13:35:00,54.02,54.05,54.02,54.03,39900.0,35.3046,35.3242,35.3046,35.3111,39900.0
2007-02-20 13:40:00,54.03,54.04,54.01,54.02,60000.0,35.3111,35.3176,35.298,35.3046,60000.0
2007-02-20 13:45:00,54.02,54.03,54.0,54.01,65000.0,35.3046,35.3111,35.2915,35.298,65000.0
2007-02-20 13:50:00,54.0,54.03,54.0,54.02,55700.0,35.2915,35.3111,35.2915,35.3046,55700.0
2007-02-20 13:55:00,54.02,54.04,54.0,54.01,85500.0,35.3046,35.3176,35.2915,35.298,85500.0
2007-02-20 14:00:00,54.01,54.02,53.96,53.98,101600.0,35.298,35.3046,35.2654,35.2784,101600.0
2007-02-20 14:05:00,53.98,54.0,53.92,53.95,125800.0,35.2784,35.2915,35.2392,35.2588,125800.0
2007-02-20 14:10:00,53.95,54.0,53.94,53.99,106500.0,35.2588,35.2915,35.2523,35.285,106500.0
2007-02-20 14:15:00,54.0,54.01,53.99,54.0,62500.0,35.2915,35.298,35.285,35.2915,62500.0
2007-02-20 14:20:00,54.0,54.01,53.99,54.0,57700.0,35.2915,35.298,35.285,35.2915,57700.0
2007-02-20 14:25:00,54.0,54.01,53.99,54.0,44200.0,35.2915,35.298,35.285,35.2915,44200.0
2007-02-20 14:30:00,54.0,54.0,53.99,54.0,60400.0,35.2915,35.2915,35.285,35.2915,60400.0
2007-02-20 14:35:00,53.99,54.0,53.98,54.0,57700.0,35.285,35.2915,35.2784,35.2915,57700.0
2007-02-20 14:40:00,53.99,54.01,53.99,54.0,53300.0,35.285,35.298,35.285,35.2915,53300.0
2007-02-20 14:45:00,53.99,54.04,53.99,54.02,57200.0,35.285,35.3176,35.285,35.3046,57200.0
2007-02-20 14:50:00,54.02,54.04,54.02,54.03,47300.0,35.3046,35.3176,35.3046,35.3111,47300.0
2007-02-20 14:55:00,54.04,54.07,54.03,54.06,80100.0,35.3176,35.3372,35.3111,35.3307,80100.0
2007-02-20 15:00:00,54.06,54.13,54.06,54.11,195700.0,35.3307,35.3765,35.3307,35.3634,195700.0
2007-02-20 15:05:00,54.1,54.17,54.1,54.14,182400.0,35.3569,35.4026,35.3569,35.383,182400.0
2007-02-20 15:10:00,54.14,54.14,54.1,54.1,188300.0,35.383,35.383,35.3569,35.3569,188300.0
2007-02-20 15:15:00,54.11,54.11,54.08,54.09,68300.0,35.3634,35.3634,35.3438,35.3503,68300.0
2007-02-20 15:20:00,54.09,54.09,54.06,54.07,71200.0,35.3503,35.3503,35.3307,35.3372,71200.0
2007-02-20 15:25:00,54.06,54.07,54.06,54.06,62000.0,35.3307,35.3372,35.3307,35.3307,62000.0
2007-02-20 15:30:00,54.07,54.07,54.06,54.07,86600.0,35.3372,35.3372,35.3307,35.3372,86600.0
2007-02-20 15:35:00,54.07,54.07,54.04,54.04,91400.0,35.3372,35.3372,35.3176,35.3176,91400.0
2007-02-20 15:40:00,54.04,54.05,54.01,54.03,211800.0,35.3176,35.3242,35.298,35.3111,211800.0
2007-02-20 15:45:00,54.03,54.04,53.99,53.99,172200.0,35.3111,35.3176,35.285,35.285,172200.0
2007-02-20 15:50:00,54.0,54.01,53.99,54.0,128500.0,35.2915,35.298,35.285,35.2915,128500.0
2007-02-20 15:55:00,53.99,54.05,53.99,54.02,211500.0,35.285,35.3242,35.285,35.3046,211500.0
2007-02-21 09:30:00,53.75,53.85,53.75,53.81,327100.0,35.1281,35.1935,35.1281,35.1673,327100.0
2007-02-21 09:35:00,53.8,53.83,53.78,53.79,108700.0,35.1608,35.1804,35.1477,35.1543,108700.0
2007-02-21 09:40:00,53.8,53.85,53.79,53.83,132000.0,35.1608,35.1935,35.1543,35.1804,132000.0
2007-02-21 09:45:00,53.83,53.84,53.79,53.81,112300.0,35.1804,35.1869,35.1543,35.1673,112300.0
2007-02-21 09:50:00,53.8,53.85,53.8,53.85,123100.0,35.1608,35.1935,35.1608,35.1935,123100.0
2007-02-21 09:55:00,53.85,53.89,53.84,53.88,134500.0,35.1935,35.2196,35.1869,35.2131,134500.0
2007-02-21 10:00:00,53.89,53.92,53.87,53.91,84700.0,35.2196,35.2392,35.2065,35.2327,84700.0
2007-02-21 10:05:00,53.92,53.92,53.87,53.88,105100.0,35.2392,35.2392,35.2065,35.2131,105100.0
2007-02-21 10:10:00,53.89,53.93,53.87,53.92,80000.0,35.2196,35.2458,35.2065,35.2392,80000.0
2007-02-21 10:15:00,53.93,53.93,53.86,53.88,78100.0,35.2458,35.2458,35.2,35.2131,78100.0
2007-02-21 10:20:00,53.88,53.89,53.77,53.78,240200.0,35.2131,35.2196,35.1412,35.1477,240200.0
2007-02-21 10:25:00,53.78,53.79,53.73,53.77,276300.0,35.1477,35.1543,35.115,35.1412,276300.0
2007-02-21 10:30:00,53.77,53.82,53.75,53.79,217800.0,35.1412,35.1739,35.1281,35.1543,217800.0
2007-02-21 10:35:00,53.79,53.8,53.74,53.75,125900.0,35.1543,35.1608,35.1216,35.1281,125900.0
2007-02-21 10:40:00,53.74,53.76,53.71,53.73,93500.0,35.1216,35.1346,35.102,35.115,93500.0
2007-02-21 10:45:00,53.73,53.77,53.71,53.75,104100.0,35.115,35.1412,35.102,35.1281,104100.0
2007-02-21 10:50:00,53.75,53.76,53.72,53.74,159800.0,35.1281,35.1346,35.1085,35.1216,159800.0
2007-02-21 10:55:00,53.74,53.76,53.71,53.71,184000.0,35.1216,35.1346,35.102,35.102,184000.0
2007-02-21 11:00:00,53.72,53.75,53.72,53.75,69400.0,35.1085,35.1281,35.1085,35.1281,69400.0
2007-02-21 11:05:00,53.74,53.79,53.73,53.79,100400.0,35.1216,35.1543,35.115,35.1543,100400.0
2007-02-21 11:10:00,53.79,53.82,53.78,53.79,205700.0,35.1543,35.1739,35.1477,35.1543,205700.0
2007-02-21 11:15:00,53.79,53.82,53.79,53.81,92700.0,35.1543,35.1739,35.1543,35.1673,92700.0
2007-02-21 11:20:00,53.81,53.82,53.8,53.8,59300.0,35.1673,35.1739,35.1608,35.1608,59300.0
2007-02-21 11:25:00,53.8,53.8,53.75,53.76,125500.0,35.1608,35.1608,35.1281,35.1346,125500.0
2007-02-21 11:30:00,53.75,53.76,53.72,53.74,83700.0,35.1281,35.1346,35.1085,35.1216,83700.0
2007-02-21 11:35:00,53.74,53.76,53.73,53.76,66300.0,35.1216,35.1346,35.115,35.1346,66300.0
2007-02-21 11:40:00,53.76,53.76,53.73,53.75,98800.0,35.1346,35.1346,35.115,35.1281,98800.0
2007-02-21 11:45:00,53.76,53.85,53.73,53.85,179500.0,35.1346,35.1935,35.115,35.1935,179500.0
2007-02-21 11:50:00,53.84,53.87,53.81,53.86,83200.0,35.1869,35.2065,35.1673,35.2,83200.0
2007-02-21 11:55:00,53.86,53.86,53.82,53.83,71400.0,35.2,35.2,35.1739,35.1804,71400.0
2007-02-21 12:00:00,53.83,53.84,53.83,53.83,45300.0,35.1804,35.1869,35.1804,35.1804,45300.0
2007-02-21 12:05:00,53.84,53.85,53.83,53.84,71500.0,35.1869,35.1935,35.1804,35.1869,71500.0
2007-02-21 12:10:00,53.85,53.85,53.84,53.84,30000.0,35.1935,35.1935,35.1869,35.1869,30000.0
2007-02-21 12:15:00,53.84,53.86,53.83,53.85,135000.0,35.1869,35.2,35.1804,35.1935,135000.0
2007-02-21 12:20:00,53.86,53.89,53.85,53.88,94100.0,35.2,35.2196,35.1935,35.2131,94100.0
2007-02-21 12:25:00,53.88,53.88,53.86,53.88,87800.0,35.2131,35.2131,35.2,35.2131,87800.0
2007-02-21 12:30:00,53.88,53.88,53.85,53.85,77000.0,35.2131,35.2131,35.1935,35.1935,77000.0
2007-02-21 12:35:00,53.85,53.86,53.84,53.85,76100.0,35.1935,35.2,35.1869,35.1935,76100.0
2007-02-21 12:40:00,53.85,53.86,53.84,53.84,55000.0,35.1935,35.2,35.1869,35.1869,55000.0
2007-02-21 12:45:00,53.84,53.86,53.84,53.86,55500.0,35.1869,35.2,35.1869,35.2,55500.0
2007-02-21 12:50:00,53.86,53.95,53.85,53.93,122200.0,35.2,35.2588,35.1935,35.2458,122200.0
2007-02-21 12:55:00,53.93,53.95,53.92,53.94,55400.0,35.2458,35.2588,35.2392,35.2523,55400.0
2007-02-21 13:00:00,53.93,53.95,53.93,53.95,60000.0,35.2458,35.2588,35.2458,35.2588,60000.0
2007-02-21 13:05:00,53.95,53.96,53.94,53.96,68800.0,35.2588,35.2654,35.2523,35.2654,68800.0
2007-02-21 13:10:00,53.96,53.96,53.93,53.94,67200.0,35.2654,35.2654,35.2458,35.2523,67200.0
2007-02-21 13:15:00,53.93,53.94,53.91,53.92,48500.0,35.2458,35.2523,35.2327,35.2392,48500.0
2007-02-21 13:20:00,53.91,53.93,53.91,53.92,51900.0,35.2327,35.2458,35.2327,35.2392,51900.0
2007-02-21 13:25:00,53.92,53.94,53.89,53.89,76500.0,35.2392,35.2523,35.2196,35.2196,76500.0
2007-02-21 13:30:00,53.88,53.88,53.84,53.84,142400.0,35.2131,35.2131,35.1869,35.1869,142400.0
2007-02-21 13:35:00,53.85,53.86,53.84,53.84,36800.0,35.1935,35.2,35.1869,35.1869,36800.0
2007-02-21 13:40:00,53.84,53.85,53.81,53.84,117400.0,35.1869,35.1935,35.1673,35.1869,117400.0
2007-02-21 13:45:00,53.84,53.87,53.81,53.81,135000.0,35.1869,35.2065,35.1673,35.1673,135000.0
2007-02-21 13:50:00,53.82,53.82,53.79,53.81,75500.0,35.1739,35.1739,35.1543,35.1673,75500.0
2007-02-21 13:55:00,53.81,53.83,53.78,53.82,71700.0,35.1673,35.1804,35.1477,35.1739,71700.0
2007-02-21 14:00:00,53.81,53.83,53.75,53.82,192900.0,35.1673,35.1804,35.1281,35.1739,192900.0
2007-02-21 14:05:00,53.82,53.9,53.81,53.89,159000.0,35.1739,35.2261,35.1673,35.2196,159000.0
2007-02-21 14:10:00,53.89,53.92,53.87,53.92,101600.0,35.2196,35.2392,35.2065,35.2392,101600.0
2007-02-21 14:15:00,53.91,53.92,53.82,53.83,66300.0,35.2327,35.2392,35.1739,35.1804,66300.0
2007-02-21 14:20:00,53.84,53.89,53.84,53.88,51300.0,35.1869,35.2196,35.1869,35.2131,51300.0
2007-02-21 14:25:00,53.88,53.88,53.85,53.86,99400.0,35.2131,35.2131,35.1935,35.2,99400.0
2007-02-21 14:30:00,53.87,53.87,53.83,53.83,79300.0,35.2065,35.2065,35.1804,35.1804,79300.0
2007-02-21 14:35:00,53.83,53.84,53.81,53.81,97100.0,35.1804,35.1869,35.1673,35.1673,97100.0
2007-02-21 14:40:00,53.81,53.83,53.79,53.83,105800.0,35.1673,35.1804,35.1543,35.1804,105800.0
2007-02-21 14:45:00,53.83,53.86,53.82,53.84,69600.0,35.1804,35.2,35.1739,35.1869,69600.0
2007-02-21 14:50:00,53.84,53.87,53.83,53.87,60900.0,35.1869,35.2065,35.1804,35.2065,60900.0
2007-02-21 14:55:00,53.87,53.87,53.85,53.87,60700.0,35.2065,35.2065,35.1935,35.2065,60700.0
2007-02-21 15:00:00,53.87,53.87,53.85,53.86,83800.0,35.2065,35.2065,35.1935,35.2,83800.0
2007-02-21 15:05:00,53.87,53.9,53.86,53.87,84600.0,35.2065,35.2261,35.2,35.2065,84600.0
2007-02-21 15:10:00,53.88,53.91,53.87,53.89,89500.0,35.2131,35.2327,35.2065,35.2196,89500.0
2007-02-21 15:15:00,53.88,53.89,53.88,53.89,83000.0,35.2131,35.2196,35.2131,35.2196,83000.0
2007-02-21 15:20:00,53.88,53.88,53.85,53.86,96000.0,35.2131,35.2131,35.1935,35.2,96000.0
2007-02-21 15:25:00,53.86,53.86,53.81,53.82,79500.0,35.2,35.2,35.1673,35.1739,79500.0
2007-02-21 15:30:00,53.82,53.9,53.81,53.89,213200.0,35.1739,35.2261,35.1673,35.2196,213200.0
2007-02-21 15:35:00,53.89,53.9,53.88,53.88,70700.0,35.2196,35.2261,35.2131,35.2131,70700.0
2007-02-21 15:40:00,53.88,53.92,53.88,53.92,196300.0,35.2131,35.2392,35.2131,35.2392,196300.0
2007-02-21 15:45:00,53.92,53.97,53.91,53.97,196000.0,35.2392,35.2719,35.2327,35.2719,196000.0
2007-02-21 15:50:00,53.96,53.97,53.91,53.97,260100.0,35.2654,35.2719,35.2327,35.2719,260100.0
2007-02-21 15:55:00,53.96,53.97,53.9,53.92,229800.0,35.2654,35.2719,35.2261,35.2392,229800.0
2007-02-22 09:30:00,53.85,53.96,53.85,53.95,354600.0,35.1935,35.2654,35.1935,35.2588,354600.0
2007-02-22 09:35:00,53.97,53.99,53.92,53.96,97200.0,35.2719,35.285,35.2392,35.2654,97200.0
2007-02-22 09:40:00,53.96,54.0,53.95,54.0,77500.0,35.2654,35.2915,35.2588,35.2915,77500.0
2007-02-22 09:45:00,53.99,54.05,53.99,54.04,158800.0,35.285,35.3242,35.285,35.3176,158800.0
2007-02-22 09:50:00,54.04,54.09,54.02,54.09,116100.0,35.3176,35.3503,35.3046,35.3503,116100.0
2007-02-22 09:55:00,54.09,54.1,54.04,54.05,117300.0,35.3503,35.3569,35.3176,35.3242,117300.0
2007-02-22 10:00:00,54.05,54.05,53.95,53.96,122900.0,35.3242,35.3242,35.2588,35.2654,122900.0
2007-02-22 10:05:00,53.96,53.98,53.95,53.97,85300.0,35.2654,35.2784,35.2588,35.2719,85300.0
2007-02-22 10:10:00,53.97,53.98,53.95,53.96,91300.0,35.2719,35.2784,35.2588,35.2654,91300.0
2007-02-22 10:15:00,53.96,53.96,53.8,53.83,272000.0,35.2654,35.2654,35.1608,35.1804,272000.0
2007-02-22 10:20:00,53.83,53.88,53.79,53.86,123300.0,35.1804,35.2131,35.1543,35.2,123300.0
2007-02-22 10:25:00,53.86,53.87,53.76,53.78,132300.0,35.2,35.2065,35.1346,35.1477,132300.0
2007-02-22 10:30:00,53.79,53.79,53.71,53.71,198700.0,35.1543,35.1543,35.102,35.102,198700.0
2007-02-22 10:35:00,53.72,53.77,53.71,53.76,143200.0,35.1085,35.1412,35.102,35.1346,143200.0
2007-02-22 10:40:00,53.77,53.8,53.75,53.77,120000.0,35.1412,35.1608,35.1281,35.1412,120000.0
2007-02-22 10:45:00,53.77,53.77,53.72,53.72,119800.0,35.1412,35.1412,35.1085,35.1085,119800.0
2007-02-22 10:50:00,53.73,53.73,53.67,53.68,162900.0,35.115,35.115,35.0758,35.0824,162900.0
2007-02-22 10:55:00,53.69,53.74,53.68,53.73,106500.0,35.0889,35.1216,35.0824,35.115,106500.0
2007-02-22 11:00:00,53.74,53.74,53.7,53.71,118600.0,35.1216,35.1216,35.0954,35.102,118600.0
2007-02-22 11:05:00,53.71,53.72,53.67,53.7,153300.0,35.102,35.1085,35.0758,35.0954,153300.0
2007-02-22 11:10:00,53.7,53.72,53.68,53.68,112600.0,35.0954,35.1085,35.0824,35.0824,112600.0
2007-02-22 11:15:00,53.69,53.69,53.55,53.55,244800.0,35.0889,35.0889,34.9974,34.9974,244800.0
2007-02-22 11:20:00,53.56,53.63,53.52,53.63,182900.0,35.0039,35.0497,34.9778,35.0497,182900.0
2007-02-22 11:25:00,53.63,53.65,53.61,53.64,102000.0,35.0497,35.0628,35.0366,35.0562,102000.0
2007-02-22 11:30:00,53.65,53.66,53.5,53.53,270600.0,35.0628,35.0693,34.9647,34.9843,270600.0
2007-02-22 11:35:00,53.55,53.61,53.54,53.58,107200.0,34.9974,35.0366,34.9909,35.017,107200.0
2007-02-22 11:40:00,53.58,53.61,53.53,53.54,121700.0,35.017,35.0366,34.9843,34.9909,121700.0
2007-02-22 11:45:00,53.55,53.56,53.49,53.5,79700.0,34.9974,35.0039,34.9582,34.9647,79700.0
2007-02-22 11:50:00,53.51,53.6,53.5,53.59,86400.0,34.9713,35.0301,34.9647,35.0235,86400.0
2007-02-22 11:55:00,53.59,53.6,53.56,53.58,91100.0,35.0235,35.0301,35.0039,35.017,91100.0
2007-02-22 12:00:00,53.59,53.63,53.58,53.63,61100.0,35.0235,35.0497,35.017,35.0497,61100.0
2007-02-22 12:05:00,53.63,53.65,53.61,53.64,85800.0,35.0497,35.0628,35.0366,35.0562,85800.0
2007-02-22 12:10:00,53.64,53.64,53.59,53.6,88400.0,35.0562,35.0562,35.0235,35.0301,88400.0
2007-02-22 12:15:00,53.61,53.62,53.6,53.62,29000.0,35.0366,35.0432,35.0301,35.0432,29000.0
2007-02-22 12:20:00,53.62,53.62,53.59,53.62,77700.0,35.0432,35.0432,35.0235,35.0432,77700.0
2007-02-22 12:25:00,53.61,53.62,53.6,53.62,71800.0,35.0366,35.0432,35.0301,35.0432,71800.0
2007-02-22 12:30:00,53.62,53.62,53.58,53.59,116400.0,35.0432,35.0432,35.017,35.0235,116400.0
2007-02-22 12:35:00,53.59,53.59,53.58,53.59,74000.0,35.0235,35.0235,35.017,35.0235,74000.0
2007-02-22 12:40:00,53.59,53.59,53.58,53.59,43000.0,35.0235,35.0235,35.017,35.0235,43000.0
2007-02-22 12:45:00,53.59,53.6,53.58,53.59,69900.0,35.0235,35.0301,35.017,35.0235,69900.0
2007-02-22 12:50:00,53.59,53.6,53.58,53.6,57100.0,35.0235,35.0301,35.017,35.0301,57100.0
2007-02-22 12:55:00,53.6,53.6,53.57,53.59,79600.0,35.0301,35.0301,35.0105,35.0235,79600.0
2007-02-22 13:00:00,53.59,53.6,53.58,53.6,100100.0,35.0235,35.0301,35.017,35.0301,100100.0
2007-02-22 13:05:00,53.59,53.62,53.59,53.61,45300.0,35.0235,35.0432,35.0235,35.0366,45300.0
2007-02-22 13:10:00,53.6,53.62,53.58,53.59,111000.0,35.0301,35.0432,35.017,35.0235,111000.0
2007-02-22 13:15:00,53.59,53.62,53.58,53.58,118900.0,35.0235,35.0432,35.017,35.017,118900.0
2007-02-22 13:20:00,53.59,53.61,53.57,53.6,118800.0,35.0235,35.0366,35.0105,35.0301,118800.0
2007-02-22 13:25:00,53.6,53.62,53.57,53.57,134900.0,35.0301,35.0432,35.0105,35.0105,134900.0
2007-02-22 13:30:00,53.58,53.62,53.57,53.59,109200.0,35.017,35.0432,35.0105,35.0235,109200.0
2007-02-22 13:35:00,53.59,53.61,53.56,53.56,142700.0,35.0235,35.0366,35.0039,35.0039,142700.0
2007-02-22 13:40:00,53.57,53.57,53.51,53.56,192000.0,35.0105,35.0105,34.9713,35.0039,192000.0
2007-02-22 13:45:00,53.57,53.6,53.56,53.57,107300.0,35.0105,35.0301,35.0039,35.0105,107300.0
2007-02-22 13:50:00,53.57,53.58,53.56,53.58,114600.0,35.0105,35.017,35.0039,35.017,114600.0
2007-02-22 13:55:00,53.58,53.58,53.57,53.57,89000.0,35.017,35.017,35.0105,35.0105,89000.0
2007-02-22 14:00:00,53.58,53.58,53.56,53.58,81100.0,35.017,35.017,35.0039,35.017,81100.0
2007-02-22 14:05:00,53.58,53.62,53.57,53.6,92700.0,35.017,35.0432,35.0105,35.0301,92700.0
2007-02-22 14:10:00,53.61,53.63,53.59,53.61,115400.0,35.0366,35.0497,35.0235,35.0366,115400.0
2007-02-22 14:15:00,53.61,53.61,53.58,53.59,61400.0,35.0366,35.0366,35.017,35.0235,61400.0
2007-02-22 14:20:00,53.6,53.6,53.58,53.6,204300.0,35.0301,35.0301,35.017,35.0301,204300.0
2007-02-22 14:25:00,53.6,53.6,53.59,53.59,60400.0,35.0301,35.0301,35.0235,35.0235,60400.0
2007-02-22 14:30:00,53.6,53.6,53.53,53.53,174400.0,35.0301,35.0301,34.9843,34.9843,174400.0
2007-02-22 14:35:00,53.53,53.55,53.52,53.53,47700.0,34.9843,34.9974,34.9778,34.9843,47700.0
2007-02-22 14:40:00,53.53,53.55,53.52,53.54,119500.0,34.9843,34.9974,34.9778,34.9909,119500.0
2007-02-22 14:45:00,53.54,53.58,53.53,53.56,179000.0,34.9909,35.017,34.9843,35.0039,179000.0
2007-02-22 14:50:00,53.57,53.58,53.53,53.54,148300.0,35.0105,35.017,34.9843,34.9909,148300.0
2007-02-22 14:55:00,53.54,53.56,53.52,53.53,172600.0,34.9909,35.0039,34.9778,34.9843,172600.0
2007-02-22 15:00:00,53.54,53.56,53.53,53.54,63000.0,34.9909,35.0039,34.9843,34.9909,63000.0
2007-02-22 15:05:00,53.54,53.59,53.53,53.58,111700.0,34.9909,35.0235,34.9843,35.017,111700.0
2007-02-22 15:10:00,53.58,53.58,53.54,53.55,100300.0,35.017,35.017,34.9909,34.9974,100300.0
2007-02-22 15:15:00,53.55,53.58,53.54,53.56,150000.0,34.9974,35.017,34.9909,35.0039,150000.0
2007-02-22 15:20:00,53.56,53.61,53.56,53.6,80500.0,35.0039,35.0366,35.0039,35.0301,80500.0
2007-02-22 15:25:00,53.6,53.64,53.58,53.59,115200.0,35.0301,35.0562,35.017,35.0235,115200.0
2007-02-22 15:30:00,53.6,53.65,53.59,53.64,188700.0,35.0301,35.0628,35.0235,35.0562,188700.0
2007-02-22 15:35:00,53.64,53.65,53.59,53.59,131400.0,35.0562,35.0628,35.0235,35.0235,131400.0
2007-02-22 15:40:00,53.6,53.66,53.6,53.64,128600.0,35.0301,35.0693,35.0301,35.0562,128600.0
2007-02-22 15:45:00,53.65,53.72,53.64,53.68,245600.0,35.0628,35.1085,35.0562,35.0824,245600.0
2007-02-22 15:50:00,53.69,53.7,53.65,53.66,156600.0,35.0889,35.0954,35.0628,35.0693,156600.0
2007-02-22 15:55:00,53.67,53.69,53.65,53.67,196200.0,35.0758,35.0889,35.0628,35.0758,196200.0
2007-02-23 09:30:00,53.28,53.74,53.28,53.66,316600.0,34.8209,35.1216,34.8209,35.0693,316600.0
2007-02-23 09:35:00,53.67,53.67,53.6,53.6,165200.0,35.0758,35.0758,35.0301,35.0301,165200.0
2007-02-23 09:40:00,53.61,53.61,53.46,53.5,224500.0,35.0366,35.0366,34.9386,34.9647,224500.0
2007-02-23 09:45:00,53.5,53.53,53.42,53.42,156700.0,34.9647,34.9843,34.9124,34.9124,156700.0
2007-02-23 09:50:00,53.43,53.45,53.38,53.41,189900.0,34.919,34.9321,34.8863,34.9059,189900.0
2007-02-23 09:55:00,53.41,53.45,53.38,53.4,187800.0,34.9059,34.9321,34.8863,34.8994,187800.0
2007-02-23 10:00:00,53.39,53.41,53.33,53.34,163900.0,34.8928,34.9059,34.8536,34.8602,163900.0
2007-02-23 10:05:00,53.35,53.41,53.33,53.39,141700.0,34.8667,34.9059,34.8536,34.8928,141700.0
2007-02-23 10:10:00,53.4,53.4,53.33,53.34,184400.0,34.8994,34.8994,34.8536,34.8602,184400.0
2007-02-23 10:15:00,53.35,53.35,53.31,53.33,367900.0,34.8667,34.8667,34.8406,34.8536,367900.0
2007-02-23 10:20:00,53.33,53.34,53.23,53.3,456600.0,34.8536,34.8602,34.7883,34.834,456600.0
2007-02-23 10:25:00,53.3,53.31,53.25,53.26,139800.0,34.834,34.8406,34.8013,34.8079,139800.0
2007-02-23 10:30:00,53.26,53.28,53.2,53.24,208500.0,34.8079,34.8209,34.7687,34.7948,208500.0
2007-02-23 10:35:00,53.24,53.25,53.18,53.18,260100.0,34.7948,34.8013,34.7556,34.7556,260100.0
2007-02-23 10:40:00,53.19,53.19,53.06,53.07,352800.0,34.7621,34.7621,34.6772,34.6837,352800.0
2007-02-23 10:45:00,53.06,53.08,53.01,53.04,418900.0,34.6772,34.6902,34.6445,34.6641,418900.0
2007-02-23 10:50:00,53.05,53.05,52.9,52.92,405600.0,34.6706,34.6706,34.5726,34.5857,405600.0
2007-02-23 10:55:00,52.92,52.92,52.87,52.9,249100.0,34.5857,34.5857,34.553,34.5726,249100.0
2007-02-23 11:00:00,52.89,52.96,52.87,52.93,170100.0,34.5661,34.6118,34.553,34.5922,170100.0
2007-02-23 11:05:00,52.94,52.95,52.83,52.84,224900.0,34.5987,34.6053,34.5269,34.5334,224900.0
2007-02-23 11:10:00,52.84,53.35,52.79,52.86,257800.0,34.5334,34.8667,34.5007,34.5465,257800.0
2007-02-23 11:15:00,52.85,52.9,52.84,52.9,156800.0,34.5399,34.5726,34.5334,34.5726,156800.0
2007-02-23 11:20:00,52.89,52.91,52.83,52.83,197800.0,34.5661,34.5791,34.5269,34.5269,197800.0
2007-02-23 11:25:00,52.84,52.89,52.84,52.87,114400.0,34.5334,34.5661,34.5334,34.553,114400.0
2007-02-23 11:30:00,52.88,52.91,52.83,52.9,177900.0,34.5595,34.5791,34.5269,34.5726,177900.0
2007-02-23 11:35:00,52.9,52.97,52.89,52.95,257300.0,34.5726,34.6183,34.5661,34.6053,257300.0
2007-02-23 11:40:00,52.95,52.98,52.93,52.94,201500.0,34.6053,34.6249,34.5922,34.5987,201500.0
2007-02-23 11:45:00,52.93,52.97,52.91,52.97,103100.0,34.5922,34.6183,34.5791,34.6183,103100.0
2007-02-23 11:50:00,52.97,53.05,52.97,53.05,222600.0,34.6183,34.6706,34.6183,34.6706,222600.0
2007-02-23 11:55:00,53.05,53.08,53.02,53.08,140300.0,34.6706,34.6902,34.651,34.6902,140300.0
2007-02-23 12:00:00,53.08,53.09,53.0,53.01,183300.0,34.6902,34.6968,34.638,34.6445,183300.0
2007-02-23 12:05:00,53.0,53.0,52.9,52.91,147100.0,34.638,34.638,34.5726,34.5791,147100.0
2007-02-23 12:10:00,52.92,52.93,52.85,52.85,189000.0,34.5857,34.5922,34.5399,34.5399,189000.0
2007-02-23 12:15:00,52.85,52.86,52.84,52.85,137300.0,34.5399,34.5465,34.5334,34.5399,137300.0
2007-02-23 12:20:00,52.84,52.91,52.84,52.9,128700.0,34.5334,34.5791,34.5334,34.5726,128700.0
2007-02-23 12:25:00,52.9,52.94,52.89,52.93,172500.0,34.5726,34.5987,34.5661,34.5922,172500.0
2007-02-23 12:30:00,52.94,52.95,52.88,52.89,189500.0,34.5987,34.6053,34.5595,34.5661,189500.0
2007-02-23 12:35:00,52.89,52.93,52.89,52.91,162600.0,34.5661,34.5922,34.5661,34.5791,162600.0
2007-02-23 12:40:00,52.92,52.92,52.87,52.88,116400.0,34.5857,34.5857,34.553,34.5595,116400.0
2007-02-23 12:45:00,52.88,52.9,52.79,52.82,246600.0,34.5595,34.5726,34.5007,34.5203,246600.0
2007-02-23 12:50:00,52.83,52.95,52.82,52.95,93800.0,34.5269,34.6053,34.5203,34.6053,93800.0
2007-02-23 12:55:00,52.95,52.95,52.84,52.89,105200.0,34.6053,34.6053,34.5334,34.5661,105200.0
2007-02-23 13:00:00,52.89,53.01,52.86,52.86,90800.0,34.5661,34.6445,34.5465,34.5465,90800.0
2007-02-23 13:05:00,52.86,52.92,52.85,52.86,140900.0,34.5465,34.5857,34.5399,34.5465,140900.0
2007-02-23 13:10:00,52.86,52.92,52.85,52.87,112600.0,34.5465,34.5857,34.5399,34.553,112600.0
2007-02-23 13:15:00,52.91,52.92,52.86,52.87,176400.0,34.5791,34.5857,34.5465,34.553,176400.0
2007-02-23 13:20:00,52.87,52.88,52.81,52.88,124800.0,34.553,34.5595,34.5138,34.5595,124800.0
2007-02-23 13:25:00,52.88,52.92,52.86,52.92,176100.0,34.5595,34.5857,34.5465,34.5857,176100.0
2007-02-23 13:30:00,52.91,52.92,52.87,52.9,186500.0,34.5791,34.5857,34.553,34.5726,186500.0
2007-02-23 13:35:00,52.91,52.91,52.88,52.9,119600.0,34.5791,34.5791,34.5595,34.5726,119600.0
2007-02-23 13:40:00,52.89,52.93,52.89,52.91,129600.0,34.5661,34.5922,34.5661,34.5791,129600.0
2007-02-23 13:45:00,52.91,52.91,52.89,52.91,133900.0,34.5791,34.5791,34.5661,34.5791,133900.0
2007-02-23 13:50:00,52.91,52.94,52.9,52.94,94900.0,34.5791,34.5987,34.5726,34.5987,94900.0
2007-02-23 13:55:00,52.94,52.94,52.92,52.92,137000.0,34.5987,34.5987,34.5857,34.5857,137000.0
2007-02-23 14:00:00,52.92,52.92,52.88,52.88,107100.0,34.5857,34.5857,34.5595,34.5595,107100.0
2007-02-23 14:05:00,52.89,52.92,52.88,52.91,243100.0,34.5661,34.5857,34.5595,34.5791,243100.0
2007-02-23 14:10:00,52.91,52.93,52.9,52.93,107300.0,34.5791,34.5922,34.5726,34.5922,107300.0
2007-02-23 14:15:00,52.93,52.96,52.92,52.94,135100.0,34.5922,34.6118,34.5857,34.5987,135100.0
2007-02-23 14:20:00,52.95,52.97,52.93,52.93,176400.0,34.6053,34.6183,34.5922,34.5922,176400.0
2007-02-23 14:25:00,52.93,52.96,52.93,52.95,58200.0,34.5922,34.6118,34.5922,34.6053,58200.0
2007-02-23 14:30:00,52.95,53.0,52.94,52.99,164400.0,34.6053,34.638,34.5987,34.6314,164400.0
2007-02-23 14:35:00,52.99,53.01,52.98,52.99,136200.0,34.6314,34.6445,34.6249,34.6314,136200.0
2007-02-23 14:40:00,52.99,52.99,52.96,52.97,98600.0,34.6314,34.6314,34.6118,34.6183,98600.0
2007-02-23 14:45:00,52.97,52.97,52.9,52.9,170600.0,34.6183,34.6183,34.5726,34.5726,170600.0
2007-02-23 14:50:00,52.9,52.97,52.9,52.92,143000.0,34.5726,34.6183,34.5726,34.5857,143000.0
2007-02-23 14:55:00,52.92,53.03,52.92,52.97,185500.0,34.5857,34.6576,34.5857,34.6183,185500.0
2007-02-23 15:00:00,52.97,52.99,52.9,52.92,164700.0,34.6183,34.6314,34.5726,34.5857,164700.0
2007-02-23 15:05:00,52.92,52.92,52.9,52.91,73600.0,34.5857,34.5857,34.5726,34.5791,73600.0
2007-02-23 15:10:00,52.91,52.92,52.89,52.91,125000.0,34.5791,34.5857,34.5661,34.5791,125000.0
2007-02-23 15:15:00,52.91,52.91,52.88,52.89,346400.0,34.5791,34.5791,34.5595,34.5661,346400.0
2007-02-23 15:20:00,52.88,52.91,52.87,52.89,356500.0,34.5595,34.5791,34.553,34.5661,356500.0
2007-02-23 15:25:00,52.89,52.89,52.85,52.86,191700.0,34.5661,34.5661,34.5399,34.5465,191700.0
2007-02-23 15:30:00,52.86,52.86,52.78,52.82,461500.0,34.5465,34.5465,34.4942,34.5203,461500.0
2007-02-23 15:35:00,52.82,52.86,52.82,52.86,208300.0,34.5203,34.5465,34.5203,34.5465,208300.0
2007-02-23 15:40:00,52.86,52.87,52.82,52.82,356200.0,34.5465,34.553,34.5203,34.5203,356200.0
2007-02-23 15:45:00,52.83,52.83,52.81,52.83,410000.0,34.5269,34.5269,34.5138,34.5269,410000.0
2007-02-23 15:50:00,52.83,52.9,52.82,52.89,287300.0,34.5269,34.5726,34.5203,34.5661,287300.0
2007-02-23 15:55:00,52.89,52.91,52.85,52.86,446600.0,34.5661,34.5791,34.5399,34.5465,446600.0
2007-02-26 09:30:00,53.09,53.15,53.03,53.08,455500.0,34.6968,34.736,34.6576,34.6902,455500.0
2007-02-26 09:35:00,53.08,53.13,53.07,53.08,181000.0,34.6902,34.7229,34.6837,34.6902,181000.0
2007-02-26 09:40:00,53.09,53.09,52.96,52.99,169400.0,34.6968,34.6968,34.6118,34.6314,169400.0
2007-02-26 09:45:00,52.99,53.05,52.96,52.96,189000.0,34.6314,34.6706,34.6118,34.6118,189000.0
2007-02-26 09:50:00,52.96,53.01,52.92,52.93,160300.0,34.6118,34.6445,34.5857,34.5922,160300.0
2007-02-26 09:55:00,52.93,52.96,52.92,52.92,133200.0,34.5922,34.6118,34.5857,34.5857,133200.0
2007-02-26 10:00:00,52.92,52.93,52.81,52.87,208600.0,34.5857,34.5922,34.5138,34.553,208600.0
2007-02-26 10:05:00,52.88,52.89,52.76,52.76,288100.0,34.5595,34.5661,34.4811,34.4811,288100.0
2007-02-26 10:10:00,52.77,52.83,52.76,52.8,255500.0,34.4876,34.5269,34.4811,34.5072,255500.0
2007-02-26 10:15:00,52.81,52.9,52.77,52.77,222600.0,34.5138,34.5726,34.4876,34.4876,222600.0
2007-02-26 10:20:00,52.77,52.78,52.71,52.73,199700.0,34.4876,34.4942,34.4484,34.4615,199700.0
2007-02-26 10:25:00,52.74,52.77,52.72,52.73,232300.0,34.468,34.4876,34.455,34.4615,232300.0
2007-02-26 10:30:00,52.73,52.75,52.68,52.7,216500.0,34.4615,34.4746,34.4288,34.4419,216500.0
2007-02-26 10:35:00,52.71,52.73,52.7,52.73,127800.0,34.4484,34.4615,34.4419,34.4615,127800.0
2007-02-26 10:40:00,52.72,52.76,52.71,52.72,145700.0,34.455,34.4811,34.4484,34.455,145700.0
2007-02-26 10:45:00,52.71,52.73,52.69,52.73,139900.0,34.4484,34.4615,34.4354,34.4615,139900.0
2007-02-26 10:50:00,52.73,52.78,52.72,52.76,77700.0,34.4615,34.4942,34.455,34.4811,77700.0
2007-02-26 10:55:00,52.76,52.9,52.75,52.87,137800.0,34.4811,34.5726,34.4746,34.553,137800.0
2007-02-26 11:00:00,52.86,52.92,52.85,52.88,162900.0,34.5465,34.5857,34.5399,34.5595,162900.0
2007-02-26 11:05:00,52.89,52.9,52.87,52.89,104100.0,34.5661,34.5726,34.553,34.5661,104100.0
2007-02-26 11:10:00,52.89,52.94,52.88,52.93,55100.0,34.5661,34.5987,34.5595,34.5922,55100.0
2007-02-26 11:15:00,52.94,52.97,52.91,52.94,102700.0,34.5987,34.6183,34.5791,34.5987,102700.0
2007-02-26 11:20:00,52.94,52.97,52.94,52.97,54800.0,34.5987,34.6183,34.5987,34.6183,54800.0
2007-02-26 11:25:00,52.97,52.99,52.92,52.92,93200.0,34.6183,34.6314,34.5857,34.5857,93200.0
2007-02-26 11:30:00,52.92,52.93,52.81,52.84,127900.0,34.5857,34.5922,34.5138,34.5334,127900.0
2007-02-26 11:35:00,52.84,52.87,52.83,52.84,215300.0,34.5334,34.553,34.5269,34.5334,215300.0
2007-02-26 11:40:00,52.85,52.89,52.84,52.87,110100.0,34.5399,34.5661,34.5334,34.553,110100.0
2007-02-26 11:45:00,52.86,52.87,52.84,52.86,69200.0,34.5465,34.553,34.5334,34.5465,69200.0
2007-02-26 11:50:00,52.87,52.94,52.86,52.93,96900.0,34.553,34.5987,34.5465,34.5922,96900.0
2007-02-26 11:55:00,52.93,52.94,52.9,52.92,132700.0,34.5922,34.5987,34.5726,34.5857,132700.0
2007-02-26 12:00:00,52.91,52.92,52.86,52.87,136300.0,34.5791,34.5857,34.5465,34.553,136300.0
2007-02-26 12:05:00,52.87,52.92,52.87,52.92,81400.0,34.553,34.5857,34.553,34.5857,81400.0
2007-02-26 12:10:00,52.91,52.92,52.87,52.9,248700.0,34.5791,34.5857,34.553,34.5726,248700.0
2007-02-26 12:15:00,52.9,52.92,52.85,52.86,153600.0,34.5726,34.5857,34.5399,34.5465,153600.0
2007-02-26 12:20:00,52.86,52.94,52.85,52.94,102300.0,34.5465,34.5987,34.5399,34.5987,102300.0
2007-02-26 12:25:00,52.95,52.95,52.91,52.93,76100.0,34.6053,34.6053,34.5791,34.5922,76100.0
2007-02-26 12:30:00,52.94,52.97,52.9,52.9,175100.0,34.5987,34.6183,34.5726,34.5726,175100.0
2007-02-26 12:35:00,52.9,52.93,52.87,52.92,86700.0,34.5726,34.5922,34.553,34.5857,86700.0
2007-02-26 12:40:00,52.91,52.93,52.85,52.89,185000.0,34.5791,34.5922,34.5399,34.5661,185000.0
2007-02-26 12:45:00,52.88,52.88,52.74,52.8,300100.0,34.5595,34.5595,34.468,34.5072,300100.0
2007-02-26 12:50:00,52.81,52.83,52.76,52.77,155000.0,34.5138,34.5269,34.4811,34.4876,155000.0
2007-02-26 12:55:00,52.78,52.78,52.7,52.71,162300.0,34.4942,34.4942,34.4419,34.4484,162300.0
2007-02-26 13:00:00,52.7,52.73,52.69,52.71,139900.0,34.4419,34.4615,34.4354,34.4484,139900.0
2007-02-26 13:05:00,52.71,52.71,52.64,52.65,110900.0,34.4484,34.4484,34.4027,34.4092,110900.0
2007-02-26 13:10:00,52.65,52.69,52.65,52.68,104100.0,34.4092,34.4354,34.4092,34.4288,104100.0
2007-02-26 13:15:00,52.68,52.68,52.63,52.63,135300.0,34.4288,34.4288,34.3961,34.3961,135300.0
2007-02-26 13:20:00,52.63,52.63,52.61,52.62,63800.0,34.3961,34.3961,34.3831,34.3896,63800.0
2007-02-26 13:25:00,52.62,52.64,52.6,52.62,106400.0,34.3896,34.4027,34.3765,34.3896,106400.0
2007-02-26 13:30:00,52.62,52.63,52.6,52.62,87300.0,34.3896,34.3961,34.3765,34.3896,87300.0
2007-02-26 13:35:00,52.61,52.63,52.61,52.63,37100.0,34.3831,34.3961,34.3831,34.3961,37100.0
2007-02-26 13:40:00,52.63,52.67,52.62,52.65,142700.0,34.3961,34.4223,34.3896,34.4092,142700.0
2007-02-26 13:45:00,52.65,52.69,52.65,52.66,145100.0,34.4092,34.4354,34.4092,34.4157,145100.0
2007-02-26 13:50:00,52.65,52.67,52.65,52.66,49100.0,34.4092,34.4223,34.4092,34.4157,49100.0
2007-02-26 13:55:00,52.66,52.69,52.66,52.68,119300.0,34.4157,34.4354,34.4157,34.4288,119300.0
2007-02-26 14:00:00,52.68,52.73,52.67,52.73,85000.0,34.4288,34.4615,34.4223,34.4615,85000.0
2007-02-26 14:05:00,52.73,52.76,52.73,52.75,89600.0,34.4615,34.4811,34.4615,34.4746,89600.0
2007-02-26 14:10:00,52.75,52.78,52.73,52.78,148800.0,34.4746,34.4942,34.4615,34.4942,148800.0
2007-02-26 14:15:00,52.79,52.8,52.75,52.77,90300.0,34.5007,34.5072,34.4746,34.4876,90300.0
2007-02-26 14:20:00,52.77,52.85,52.76,52.81,133300.0,34.4876,34.5399,34.4811,34.5138,133300.0
2007-02-26 14:25:00,52.81,52.87,52.81,52.86,91000.0,34.5138,34.553,34.5138,34.5465,91000.0
2007-02-26 14:30:00,52.86,52.87,52.8,52.8,92400.0,34.5465,34.553,34.5072,34.5072,92400.0
2007-02-26 14:35:00,52.8,52.84,52.8,52.82,125400.0,34.5072,34.5334,34.5072,34.5203,125400.0
2007-02-26 14:40:00,52.82,52.87,52.81,52.84,96800.0,34.5203,34.553,34.5138,34.5334,96800.0
2007-02-26 14:45:00,52.84,52.85,52.82,52.83,41400.0,34.5334,34.5399,34.5203,34.5269,41400.0
2007-02-26 14:50:00,52.85,52.87,52.83,52.85,75400.0,34.5399,34.553,34.5269,34.5399,75400.0
2007-02-26 14:55:00,52.86,52.86,52.83,52.83,65400.0,34.5465,34.5465,34.5269,34.5269,65400.0
2007-02-26 15:00:00,52.84,52.89,52.83,52.89,105200.0,34.5334,34.5661,34.5269,34.5661,105200.0
2007-02-26 15:05:00,52.89,52.89,52.84,52.84,77500.0,34.5661,34.5661,34.5334,34.5334,77500.0
2007-02-26 15:10:00,52.84,52.84,52.81,52.82,109400.0,34.5334,34.5334,34.5138,34.5203,109400.0
2007-02-26 15:15:00,52.83,52.84,52.81,52.83,146700.0,34.5269,34.5334,34.5138,34.5269,146700.0
2007-02-26 15:20:00,52.83,52.83,52.8,52.81,127600.0,34.5269,34.5269,34.5072,34.5138,127600.0
2007-02-26 15:25:00,52.8,52.81,52.79,52.79,97700.0,34.5072,34.5138,34.5007,34.5007,97700.0
2007-02-26 15:30:00,52.79,52.81,52.78,52.81,123800.0,34.5007,34.5138,34.4942,34.5138,123800.0
2007-02-26 15:35:00,52.81,52.81,52.78,52.79,104700.0,34.5138,34.5138,34.4942,34.5007,104700.0
2007-02-26 15:40:00,52.79,52.79,52.73,52.76,234700.0,34.5007,34.5007,34.4615,34.4811,234700.0
2007-02-26 15:45:00,52.76,52.84,52.75,52.8,264600.0,34.4811,34.5334,34.4746,34.5072,264600.0
2007-02-26 15:50:00,52.8,52.8,52.76,52.78,309700.0,34.5072,34.5072,34.4811,34.4942,309700.0
2007-02-26 15:55:00,52.79,52.8,52.76,52.77,267300.0,34.5007,34.5072,34.4811,34.4876,267300.0
2007-02-27 09:30:00,52.2,52.61,52.2,52.52,820700.0,34.1151,34.3831,34.1151,34.3243,820700.0
2007-02-27 09:35:00,52.51,52.58,52.42,52.43,243300.0,34.3177,34.3635,34.2589,34.2654,243300.0
2007-02-27 09:40:00,52.42,52.45,52.38,52.42,209500.0,34.2589,34.2785,34.2328,34.2589,209500.0
2007-02-27 09:45:00,52.41,52.42,52.35,52.36,161100.0,34.2524,34.2589,34.2131,34.2197,161100.0
2007-02-27 09:50:00,52.37,52.44,52.35,52.39,351300.0,34.2262,34.272,34.2131,34.2393,351300.0
2007-02-27 09:55:00,52.39,52.41,52.35,52.36,188200.0,34.2393,34.2524,34.2131,34.2197,188200.0
2007-02-27 10:00:00,52.37,52.48,52.35,52.38,324300.0,34.2262,34.2981,34.2131,34.2328,324300.0
2007-02-27 10:05:00,52.39,52.42,52.29,52.33,383300.0,34.2393,34.2589,34.1739,34.2001,383300.0
2007-02-27 10:10:00,52.33,52.4,52.29,52.31,236400.0,34.2001,34.2458,34.1739,34.187,236400.0
2007-02-27 10:15:00,52.3,52.44,52.2,52.2,296200.0,34.1805,34.272,34.1151,34.1151,296200.0
2007-02-27 10:20:00,52.21,52.33,52.2,52.24,211700.0,34.1217,34.2001,34.1151,34.1413,211700.0
2007-02-27 10:25:00,52.25,52.44,52.21,52.24,221000.0,34.1478,34.272,34.1217,34.1413,221000.0
2007-02-27 10:30:00,52.24,52.49,52.21,52.31,463600.0,34.1413,34.3046,34.1217,34.187,463600.0
2007-02-27 10:35:00,52.31,52.48,52.29,52.31,146100.0,34.187,34.2981,34.1739,34.187,146100.0
2007-02-27 10:40:00,52.33,52.45,52.29,52.39,239800.0,34.2001,34.2785,34.1739,34.2393,239800.0
2007-02-27 10:45:00,52.39,52.4,52.35,52.36,84700.0,34.2393,34.2458,34.2131,34.2197,84700.0
2007-02-27 10:50:00,52.36,52.37,52.34,52.35,158900.0,34.2197,34.2262,34.2066,34.2131,158900.0
2007-02-27 10:55:00,52.35,52.38,52.3,52.31,108100.0,34.2131,34.2328,34.1805,34.187,108100.0
2007-02-27 11:00:00,52.31,52.31,52.27,52.29,256600.0,34.187,34.187,34.1609,34.1739,256600.0
2007-02-27 11:05:00,52.3,52.39,52.29,52.39,214200.0,34.1805,34.2393,34.1739,34.2393,214200.0
2007-02-27 11:10:00,52.39,52.39,52.35,52.38,50000.0,34.2393,34.2393,34.2131,34.2328,50000.0
2007-02-27 11:15:00,52.38,52.4,52.36,52.37,89700.0,34.2328,34.2458,34.2197,34.2262,89700.0
2007-02-27 11:20:00,52.36,52.37,52.35,52.35,128300.0,34.2197,34.2262,34.2131,34.2131,128300.0
2007-02-27 11:25:00,52.35,52.38,52.34,52.35,168900.0,34.2131,34.2328,34.2066,34.2131,168900.0
2007-02-27 11:30:00,52.34,52.35,52.32,52.32,128400.0,34.2066,34.2131,34.1935,34.1935,128400.0
2007-02-27 11:35:00,52.32,52.35,52.32,52.35,135600.0,34.1935,34.2131,34.1935,34.2131,135600.0
2007-02-27 11:40:00,52.35,52.38,52.34,52.34,139500.0,34.2131,34.2328,34.2066,34.2066,139500.0
2007-02-27 11:45:00,52.35,52.37,52.32,52.32,120800.0,34.2131,34.2262,34.1935,34.1935,120800.0
2007-02-27 11:50:00,52.33,52.34,52.32,52.33,498600.0,34.2001,34.2066,34.1935,34.2001,498600.0
2007-02-27 11:55:00,52.34,52.34,52.23,52.24,239500.0,34.2066,34.2066,34.1347,34.1413,239500.0
2007-02-27 12:00:00,52.23,52.25,52.2,52.22,211500.0,34.1347,34.1478,34.1151,34.1282,211500.0
2007-02-27 12:05:00,52.2,52.23,52.14,52.14,258200.0,34.1151,34.1347,34.0759,34.0759,258200.0
2007-02-27 12:10:00,52.14,52.15,52.03,52.03,430100.0,34.0759,34.0824,34.004,34.004,430100.0
2007-02-27 12:15:00,52.04,52.08,52.01,52.08,307700.0,34.0105,34.0367,33.9909,34.0367,307700.0
2007-02-27 12:20:00,52.09,52.14,52.08,52.14,174300.0,34.0432,34.0759,34.0367,34.0759,174300.0
2007-02-27 12:25:00,52.14,52.18,52.08,52.18,258000.0,34.0759,34.102,34.0367,34.102,258000.0
2007-02-27 12:30:00,52.18,52.28,52.17,52.25,228900.0,34.102,34.1674,34.0955,34.1478,228900.0
2007-02-27 12:35:00,52.25,52.28,52.25,52.26,55800.0,34.1478,34.1674,34.1478,34.1543,55800.0
2007-02-27 12:40:00,52.26,52.27,52.24,52.24,98500.0,34.1543,34.1609,34.1413,34.1413,98500.0
2007-02-27 12:45:00,52.24,52.25,52.2,52.2,122100.0,34.1413,34.1478,34.1151,34.1151,122100.0
2007-02-27 12:50:00,52.21,52.22,52.2,52.21,80300.0,34.1217,34.1282,34.1151,34.1217,80300.0
2007-02-27 12:55:00,52.2,52.22,52.16,52.18,192600.0,34.1151,34.1282,34.089,34.102,192600.0
2007-02-27 13:00:00,52.18,52.18,52.15,52.16,160100.0,34.102,34.102,34.0824,34.089,160100.0
2007-02-27 13:05:00,52.16,52.17,52.12,52.14,130000.0,34.089,34.0955,34.0628,34.0759,130000.0
2007-02-27 13:10:00,52.14,52.16,52.1,52.13,308600.0,34.0759,34.089,34.0498,34.0694,308600.0
2007-02-27 13:15:00,52.14,52.19,52.13,52.15,138800.0,34.0759,34.1086,34.0694,34.0824,138800.0
2007-02-27 13:20:00,52.15,52.2,52.15,52.19,187100.0,34.0824,34.1151,34.0824,34.1086,187100.0
2007-02-27 13:25:00,52.19,52.24,52.19,52.2,139500.0,34.1086,34.1413,34.1086,34.1151,139500.0
2007-02-27 13:30:00,52.19,52.23,52.18,52.18,143100.0,34.1086,34.1347,34.102,34.102,143100.0
2007-02-27 13:35:00,52.19,52.19,52.11,52.12,235500.0,34.1086,34.1086,34.0563,34.0628,235500.0
2007-02-27 13:40:00,52.12,52.16,52.08,52.12,409400.0,34.0628,34.089,34.0367,34.0628,409400.0
2007-02-27 13:45:00,52.12,52.15,52.08,52.13,407400.0,34.0628,34.0824,34.0367,34.0694,407400.0
2007-02-27 13:50:00,52.14,52.18,52.08,52.09,220800.0,34.0759,34.102,34.0367,34.0432,220800.0
2007-02-27 13:55:00,52.09,52.17,52.06,52.08,299300.0,34.0432,34.0955,34.0236,34.0367,299300.0
2007-02-27 14:00:00,52.08,52.12,52.05,52.06,214100.0,34.0367,34.0628,34.0171,34.0236,214100.0
2007-02-27 14:05:00,52.07,52.07,52.0,52.0,493000.0,34.0302,34.0302,33.9844,33.9844,493000.0
2007-02-27 14:10:00,52.0,52.03,51.9,51.98,291500.0,33.9844,34.004,33.9191,33.9713,291500.0
2007-02-27 14:15:00,51.97,52.03,51.93,51.94,202400.0,33.9648,34.004,33.9387,33.9452,202400.0
2007-02-27 14:20:00,51.94,52.03,51.86,51.86,234100.0,33.9452,34.004,33.8929,33.8929,234100.0
2007-02-27 14:25:00,51.86,51.94,51.73,51.75,433600.0,33.8929,33.9452,33.808,33.821,433600.0
2007-02-27 14:30:00,51.75,51.9,51.7,51.86,392000.0,33.821,33.9191,33.7883,33.8929,392000.0
2007-02-27 14:35:00,51.86,51.95,51.73,51.94,298900.0,33.8929,33.9517,33.808,33.9452,298900.0
2007-02-27 14:40:00,51.87,52.0,51.86,51.92,299200.0,33.8994,33.9844,33.8929,33.9321,299200.0
2007-02-27 14:45:00,51.92,51.99,51.87,51.87,368000.0,33.9321,33.9779,33.8994,33.8994,368000.0
2007-02-27 14:50:00,51.86,51.96,51.6,51.6,405000.0,33.8929,33.9583,33.723,33.723,405000.0
2007-02-27 14:55:00,51.63,51.85,51.26,51.65,631700.0,33.7426,33.8864,33.5008,33.7557,631700.0
2007-02-27 15:00:00,51.29,51.65,49.0,51.37,1807000.0,33.5204,33.7557,32.0238,33.5727,1807000.0
2007-02-27 15:05:00,49.75,51.41,49.71,51.37,881300.0,32.5139,33.5988,32.4878,33.5727,881300.0
2007-02-27 15:10:00,50.76,51.4,50.17,51.23,947400.0,33.174,33.5923,32.7884,33.4812,947400.0
2007-02-27 15:15:00,51.23,51.7,49.8,51.45,677500.0,33.4812,33.7883,32.5466,33.625,677500.0
2007-02-27 15:20:00,51.46,51.55,49.8,51.38,451700.0,33.6315,33.6903,32.5466,33.5792,451700.0
2007-02-27 15:25:00,51.41,51.55,51.2,51.22,710100.0,33.5988,33.6903,33.4616,33.4746,710100.0
2007-02-27 15:30:00,51.22,51.4,50.97,51.15,1112100.0,33.4746,33.5923,33.3113,33.4289,1112100.0
2007-02-27 15:35:00,51.15,51.35,51.1,51.27,365200.0,33.4289,33.5596,33.3962,33.5073,365200.0
2007-02-27 15:40:00,51.28,51.31,50.99,51.01,397300.0,33.5139,33.5335,33.3243,33.3374,397300.0
2007-02-27 15:45:00,51.0,51.01,50.98,51.01,55500.0,33.3309,33.3374,33.3178,33.3374,55500.0
2007-02-27 15:50:00,51.01,51.1,50.97,50.99,284000.0,33.3374,33.3962,33.3113,33.3243,284000.0
2007-02-27 15:55:00,50.98,51.1,50.72,50.76,466900.0,33.3178,33.3962,33.1479,33.174,466900.0
2007-02-28 09:30:00,50.87,51.04,50.6,50.65,1552600.0,33.6122,33.7245,33.4338,33.4668,1552600.0
2007-02-28 09:35:00,50.66,50.88,50.55,50.84,601800.0,33.4734,33.6188,33.4007,33.5924,601800.0
2007-02-28 09:40:00,50.84,50.87,50.65,50.66,415200.0,33.5924,33.6122,33.4668,33.4734,415200.0
2007-02-28 09:45:00,50.66,50.71,50.36,50.52,837700.0,33.4734,33.5065,33.2752,33.3809,837700.0
2007-02-28 09:50:00,50.52,50.58,50.36,50.55,601600.0,33.3809,33.4206,33.2752,33.4007,601600.0
2007-02-28 09:55:00,50.55,50.69,50.44,50.55,536000.0,33.4007,33.4932,33.3281,33.4007,536000.0
2007-02-28 10:00:00,50.51,50.63,50.45,50.49,443100.0,33.3743,33.4536,33.3347,33.3611,443100.0
2007-02-28 10:05:00,50.49,50.69,50.44,50.49,330800.0,33.3611,33.4932,33.3281,33.3611,330800.0
2007-02-28 10:10:00,50.49,50.63,50.45,50.57,437200.0,33.3611,33.4536,33.3347,33.414,437200.0
2007-02-28 10:15:00,50.55,50.58,50.44,50.58,632400.0,33.4007,33.4206,33.3281,33.4206,632400.0
2007-02-28 10:20:00,50.58,50.59,50.43,50.56,487500.0,33.4206,33.4272,33.3214,33.4073,487500.0
2007-02-28 10:25:00,50.55,50.64,50.47,50.56,506200.0,33.4007,33.4602,33.3479,33.4073,506200.0
2007-02-28 10:30:00,50.65,50.85,50.49,50.73,573500.0,33.4668,33.599,33.3611,33.5197,573500.0
2007-02-28 10:35:00,50.73,50.99,50.43,50.98,388700.0,33.5197,33.6915,33.3214,33.6849,388700.0
2007-02-28 10:40:00,50.98,51.16,50.51,51.16,384700.0,33.6849,33.8038,33.3743,33.8038,384700.0
2007-02-28 10:45:00,51.16,51.5,50.65,50.85,745600.0,33.8038,34.0284,33.4668,33.599,745600.0
2007-02-28 10:50:00,50.85,51.5,50.7,50.88,643900.0,33.599,34.0284,33.4998,33.6188,643900.0
2007-02-28 10:55:00,50.88,51.28,50.88,51.19,431100.0,33.6188,33.8831,33.6188,33.8236,431100.0
2007-02-28 11:00:00,51.02,51.28,51.0,51.24,282400.0,33.7113,33.8831,33.6981,33.8567,282400.0
2007-02-28 11:05:00,51.24,51.5,51.14,51.24,341300.0,33.8567,34.0284,33.7906,33.8567,341300.0
2007-02-28 11:10:00,51.5,51.5,51.08,51.08,348100.0,34.0284,34.0284,33.7509,33.7509,348100.0
2007-02-28 11:15:00,51.29,51.3,51.09,51.25,314300.0,33.8897,33.8963,33.7575,33.8633,314300.0
2007-02-28 11:20:00,51.23,51.27,51.1,51.12,278400.0,33.85,33.8765,33.7641,33.7774,278400.0
2007-02-28 11:25:00,51.12,51.28,51.06,51.07,195600.0,33.7774,33.8831,33.7377,33.7443,195600.0
2007-02-28 11:30:00,51.07,51.26,51.0,51.12,222300.0,33.7443,33.8699,33.6981,33.7774,222300.0
2007-02-28 11:35:00,51.14,51.27,51.03,51.05,191800.0,33.7906,33.8765,33.7179,33.7311,191800.0
2007-02-28 11:40:00,51.04,51.26,50.88,50.94,250000.0,33.7245,33.8699,33.6188,33.6584,250000.0
2007-02-28 11:45:00,50.93,51.12,50.86,50.87,147300.0,33.6518,33.7774,33.6056,33.6122,147300.0
2007-02-28 11:50:00,51.05,51.11,50.86,50.9,142300.0,33.7311,33.7708,33.6056,33.632,142300.0
2007-02-28 11:55:00,50.89,51.03,50.74,50.75,350800.0,33.6254,33.7179,33.5263,33.5329,350800.0
2007-02-28 12:00:00,50.75,50.99,50.66,50.83,334800.0,33.5329,33.6915,33.4734,33.5857,334800.0
2007-02-28 12:05:00,50.83,50.93,50.7,50.85,291300.0,33.5857,33.6518,33.4998,33.599,291300.0
2007-02-28 12:10:00,50.84,50.9,50.67,50.81,233000.0,33.5924,33.632,33.48,33.5725,233000.0
2007-02-28 12:15:00,50.81,50.9,50.74,50.81,153300.0,33.5725,33.632,33.5263,33.5725,153300.0
2007-02-28 12:20:00,50.8,50.98,50.76,50.96,199700.0,33.5659,33.6849,33.5395,33.6716,199700.0
2007-02-28 12:25:00,50.96,50.98,50.77,50.77,101100.0,33.6716,33.6849,33.5461,33.5461,101100.0
2007-02-28 12:30:00,50.77,50.82,50.76,50.77,82100.0,33.5461,33.5791,33.5395,33.5461,82100.0
2007-02-28 12:35:00,50.77,50.82,50.75,50.77,70300.0,33.5461,33.5791,33.5329,33.5461,70300.0
2007-02-28 12:40:00,50.77,50.92,50.76,50.91,93800.0,33.5461,33.6452,33.5395,33.6386,93800.0
2007-02-28 12:45:00,50.91,51.0,50.9,50.97,223600.0,33.6386,33.6981,33.632,33.6782,223600.0
2007-02-28 12:50:00,50.97,51.1,50.95,51.06,167600.0,33.6782,33.7641,33.665,33.7377,167600.0
2007-02-28 12:55:00,51.07,51.08,51.0,51.05,105300.0,33.7443,33.7509,33.6981,33.7311,105300.0
2007-02-28 13:00:00,51.04,51.04,50.96,50.98,84500.0,33.7245,33.7245,33.6716,33.6849,84500.0
2007-02-28 13:05:00,50.99,51.03,50.94,50.95,110900.0,33.6915,33.7179,33.6584,33.665,110900.0
2007-02-28 13:10:00,50.96,50.96,50.84,50.9,208100.0,33.6716,33.6716,33.5924,33.632,208100.0
2007-02-28 13:15:00,50.9,50.96,50.88,50.96,67400.0,33.632,33.6716,33.6188,33.6716,67400.0
2007-02-28 13:20:00,50.96,50.98,50.87,50.95,220800.0,33.6716,33.6849,33.6122,33.665,220800.0
2007-02-28 13:25:00,50.95,51.07,50.93,51.05,178100.0,33.665,33.7443,33.6518,33.7311,178100.0
2007-02-28 13:30:00,51.05,51.07,51.0,51.03,101600.0,33.7311,33.7443,33.6981,33.7179,101600.0
2007-02-28 13:35:00,51.03,51.04,50.85,50.86,142100.0,33.7179,33.7245,33.599,33.6056,142100.0
2007-02-28 13:40:00,50.87,50.91,50.8,50.83,134700.0,33.6122,33.6386,33.5659,33.5857,134700.0
2007-02-28 13:45:00,50.83,50.91,50.81,50.81,90600.0,33.5857,33.6386,33.5725,33.5725,90600.0
2007-02-28 13:50:00,50.81,50.86,50.76,50.86,154500.0,33.5725,33.6056,33.5395,33.6056,154500.0
2007-02-28 13:55:00,50.86,50.87,50.75,50.79,216600.0,33.6056,33.6122,33.5329,33.5593,216600.0
2007-02-28 14:00:00,50.79,50.92,50.77,50.92,179100.0,33.5593,33.6452,33.5461,33.6452,179100.0
2007-02-28 14:05:00,50.91,50.94,50.84,50.89,189800.0,33.6386,33.6584,33.5924,33.6254,189800.0
2007-02-28 14:10:00,50.88,50.89,50.8,50.82,127000.0,33.6188,33.6254,33.5659,33.5791,127000.0
2007-02-28 14:15:00,50.83,50.83,50.73,50.74,189800.0,33.5857,33.5857,33.5197,33.5263,189800.0
2007-02-28 14:20:00,50.74,50.78,50.71,50.75,283100.0,33.5263,33.5527,33.5065,33.5329,283100.0
2007-02-28 14:25:00,50.74,50.76,50.7,50.76,139800.0,33.5263,33.5395,33.4998,33.5395,139800.0
2007-02-28 14:30:00,50.76,50.85,50.75,50.82,138000.0,33.5395,33.599,33.5329,33.5791,138000.0
2007-02-28 14:35:00,50.82,50.9,50.8,50.85,122100.0,33.5791,33.632,33.5659,33.599,122100.0
2007-02-28 14:40:00,50.85,50.86,50.8,50.81,119000.0,33.599,33.6056,33.5659,33.5725,119000.0
2007-02-28 14:45:00,50.81,50.87,50.77,50.85,190100.0,33.5725,33.6122,33.5461,33.599,190100.0
2007-02-28 14:50:00,50.84,50.84,50.75,50.76,158600.0,33.5924,33.5924,33.5329,33.5395,158600.0
2007-02-28 14:55:00,50.76,50.8,50.73,50.8,135800.0,33.5395,33.5659,33.5197,33.5659,135800.0
2007-02-28 15:00:00,50.8,50.85,50.79,50.8,131500.0,33.5659,33.599,33.5593,33.5659,131500.0
2007-02-28 15:05:00,50.81,50.88,50.8,50.88,181500.0,33.5725,33.6188,33.5659,33.6188,181500.0
2007-02-28 15:10:00,50.88,51.04,50.87,51.01,268900.0,33.6188,33.7245,33.6122,33.7047,268900.0
2007-02-28 15:15:00,51.01,51.13,51.01,51.13,265000.0,33.7047,33.784,33.7047,33.784,265000.0
2007-02-28 15:20:00,51.13,51.14,50.98,51.02,276700.0,33.784,33.7906,33.6849,33.7113,276700.0
2007-02-28 15:25:00,51.03,51.13,51.02,51.13,198000.0,33.7179,33.784,33.7113,33.784,198000.0
2007-02-28 15:30:00,51.13,51.15,51.07,51.08,235800.0,33.784,33.7972,33.7443,33.7509,235800.0
2007-02-28 15:35:00,51.09,51.15,51.07,51.11,290100.0,33.7575,33.7972,33.7443,33.7708,290100.0
2007-02-28 15:40:00,51.11,51.11,51.0,51.02,274000.0,33.7708,33.7708,33.6981,33.7113,274000.0
2007-02-28 15:45:00,51.02,51.12,51.0,51.09,383900.0,33.7113,33.7774,33.6981,33.7575,383900.0
2007-02-28 15:50:00,51.0,51.1,50.86,50.93,520000.0,33.6981,33.7641,33.6056,33.6518,520000.0
2007-02-28 15:55:00,50.92,51.0,50.75,50.92,719200.0,33.6452,33.6981,33.5329,33.6452,719200.0
2007-03-01 09:30:00,50.25,50.32,49.87,49.99,1137700.0,33.2025,33.2488,32.9514,33.0307,1137700.0
2007-03-01 09:35:00,49.99,50.05,49.84,49.92,616400.0,33.0307,33.0704,32.9316,32.9845,616400.0
2007-03-01 09:40:00,49.89,49.96,49.84,49.84,441500.0,32.9646,33.0109,32.9316,32.9316,441500.0
2007-03-01 09:45:00,49.89,50.05,49.8,50.0,547000.0,32.9646,33.0704,32.9052,33.0373,547000.0
2007-03-01 09:50:00,50.0,50.03,49.8,49.92,659500.0,33.0373,33.0571,32.9052,32.9845,659500.0
2007-03-01 09:55:00,49.97,50.1,49.87,49.88,665200.0,33.0175,33.1034,32.9514,32.958,665200.0
2007-03-01 10:00:00,49.88,50.6,49.86,50.38,643400.0,32.958,33.4338,32.9448,33.2884,643400.0
2007-03-01 10:05:00,50.39,50.48,49.9,50.32,451800.0,33.295,33.3545,32.9713,33.2488,451800.0
2007-03-01 10:10:00,50.31,50.56,50.15,50.25,251000.0,33.2422,33.4073,33.1364,33.2025,251000.0
2007-03-01 10:15:00,50.24,50.63,50.22,50.24,365700.0,33.1959,33.4536,33.1827,33.1959,365700.0
2007-03-01 10:20:00,50.63,50.68,50.04,50.56,454400.0,33.4536,33.4866,33.0638,33.4073,454400.0
2007-03-01 10:25:00,50.57,50.82,50.17,50.71,260400.0,33.414,33.5791,33.1497,33.5065,260400.0
2007-03-01 10:30:00,50.24,50.83,50.23,50.64,288500.0,33.1959,33.5857,33.1893,33.4602,288500.0
2007-03-01 10:35:00,50.63,50.76,50.44,50.75,433800.0,33.4536,33.5395,33.3281,33.5329,433800.0
2007-03-01 10:40:00,50.73,50.87,50.51,50.82,319500.0,33.5197,33.6122,33.3743,33.5791,319500.0
2007-03-01 10:45:00,50.82,50.83,50.5,50.76,264000.0,33.5791,33.5857,33.3677,33.5395,264000.0
2007-03-01 10:50:00,50.76,50.83,50.61,50.74,289200.0,33.5395,33.5857,33.4404,33.5263,289200.0
2007-03-01 10:55:00,50.79,50.9,50.55,50.74,455500.0,33.5593,33.632,33.4007,33.5263,455500.0
2007-03-01 11:00:00,50.74,50.78,50.57,50.66,264600.0,33.5263,33.5527,33.414,33.4734,264600.0
2007-03-01 11:05:00,50.65,50.85,50.5,50.55,302700.0,33.4668,33.599,33.3677,33.4007,302700.0
2007-03-01 11:10:00,50.54,50.8,50.51,50.64,222300.0,33.3941,33.5659,33.3743,33.4602,222300.0
2007-03-01 11:15:00,50.64,50.88,50.59,50.8,322200.0,33.4602,33.6188,33.4272,33.5659,322200.0
2007-03-01 11:20:00,50.68,50.83,50.62,50.7,278700.0,33.4866,33.5857,33.447,33.4998,278700.0
2007-03-01 11:25:00,50.7,50.74,50.54,50.57,298500.0,33.4998,33.5263,33.3941,33.414,298500.0
2007-03-01 11:30:00,50.69,50.79,50.51,50.63,262700.0,33.4932,33.5593,33.3743,33.4536,262700.0
2007-03-01 11:35:00,50.64,50.7,50.59,50.59,275600.0,33.4602,33.4998,33.4272,33.4272,275600.0
2007-03-01 11:40:00,50.58,50.7,50.51,50.53,261300.0,33.4206,33.4998,33.3743,33.3875,261300.0
2007-03-01 11:45:00,50.53,50.71,50.5,50.71,259000.0,33.3875,33.5065,33.3677,33.5065,259000.0
2007-03-01 11:50:00,50.7,50.78,50.51,50.53,169500.0,33.4998,33.5527,33.3743,33.3875,169500.0
2007-03-01 11:55:00,50.62,50.65,50.45,50.53,231300.0,33.447,33.4668,33.3347,33.3875,231300.0
2007-03-01 12:00:00,50.53,50.58,50.5,50.58,267600.0,33.3875,33.4206,33.3677,33.4206,267600.0
2007-03-01 12:05:00,50.58,50.64,50.44,50.5,172500.0,33.4206,33.4602,33.3281,33.3677,172500.0
2007-03-01 12:10:00,50.5,50.7,50.5,50.68,205400.0,33.3677,33.4998,33.3677,33.4866,205400.0
2007-03-01 12:15:00,50.69,50.7,50.53,50.53,213300.0,33.4932,33.4998,33.3875,33.3875,213300.0
2007-03-01 12:20:00,50.53,50.68,50.51,50.65,149600.0,33.3875,33.4866,33.3743,33.4668,149600.0
2007-03-01 12:25:00,50.68,50.69,50.55,50.55,136900.0,33.4866,33.4932,33.4007,33.4007,136900.0
2007-03-01 12:30:00,50.55,50.56,50.5,50.51,129400.0,33.4007,33.4073,33.3677,33.3743,129400.0
2007-03-01 12:35:00,50.5,50.51,50.45,50.48,112300.0,33.3677,33.3743,33.3347,33.3545,112300.0
2007-03-01 12:40:00,50.47,50.52,50.46,50.52,99500.0,33.3479,33.3809,33.3413,33.3809,99500.0
2007-03-01 12:45:00,50.52,50.58,50.52,50.56,124400.0,33.3809,33.4206,33.3809,33.4073,124400.0
2007-03-01 12:50:00,50.56,50.61,50.56,50.59,92700.0,33.4073,33.4404,33.4073,33.4272,92700.0
2007-03-01 12:55:00,50.59,50.61,50.58,50.59,119600.0,33.4272,33.4404,33.4206,33.4272,119600.0
2007-03-01 13:00:00,50.6,50.61,50.56,50.6,107000.0,33.4338,33.4404,33.4073,33.4338,107000.0
2007-03-01 13:05:00,50.59,50.61,50.52,50.52,126500.0,33.4272,33.4404,33.3809,33.3809,126500.0
2007-03-01 13:10:00,50.51,50.54,50.47,50.48,231300.0,33.3743,33.3941,33.3479,33.3545,231300.0
2007-03-01 13:15:00,50.48,50.5,50.47,50.49,123400.0,33.3545,33.3677,33.3479,33.3611,123400.0
2007-03-01 13:20:00,50.49,50.49,50.42,50.43,146300.0,33.3611,33.3611,33.3148,33.3214,146300.0
2007-03-01 13:25:00,50.43,50.46,50.41,50.45,225600.0,33.3214,33.3413,33.3082,33.3347,225600.0
2007-03-01 13:30:00,50.45,50.49,50.44,50.45,174300.0,33.3347,33.3611,33.3281,33.3347,174300.0
2007-03-01 13:35:00,50.45,50.46,50.39,50.41,334500.0,33.3347,33.3413,33.295,33.3082,334500.0
2007-03-01 13:40:00,50.41,50.41,50.32,50.33,316500.0,33.3082,33.3082,33.2488,33.2554,316500.0
2007-03-01 13:45:00,50.33,50.43,50.3,50.4,319500.0,33.2554,33.3214,33.2355,33.3016,319500.0
2007-03-01 13:50:00,50.39,50.45,50.37,50.37,233200.0,33.295,33.3347,33.2818,33.2818,233200.0
2007-03-01 13:55:00,50.38,50.44,50.36,50.43,184200.0,33.2884,33.3281,33.2752,33.3214,184200.0
2007-03-01 14:00:00,50.43,50.51,50.42,50.5,405600.0,33.3214,33.3743,33.3148,33.3677,405600.0
2007-03-01 14:05:00,50.5,50.52,50.46,50.48,233700.0,33.3677,33.3809,33.3413,33.3545,233700.0
2007-03-01 14:10:00,50.47,50.49,50.41,50.49,235100.0,33.3479,33.3611,33.3082,33.3611,235100.0
2007-03-01 14:15:00,50.49,50.52,50.46,50.46,227200.0,33.3611,33.3809,33.3413,33.3413,227200.0
2007-03-01 14:20:00,50.47,50.52,50.46,50.5,232100.0,33.3479,33.3809,33.3413,33.3677,232100.0
2007-03-01 14:25:00,50.5,50.51,50.46,50.47,237800.0,33.3677,33.3743,33.3413,33.3479,237800.0
2007-03-01 14:30:00,50.47,50.48,50.44,50.47,280500.0,33.3479,33.3545,33.3281,33.3479,280500.0
2007-03-01 14:35:00,50.47,50.52,50.46,50.49,278200.0,33.3479,33.3809,33.3413,33.3611,278200.0
2007-03-01 14:40:00,50.5,50.57,50.47,50.56,237400.0,33.3677,33.414,33.3479,33.4073,237400.0
2007-03-01 14:45:00,50.56,50.68,50.56,50.64,219000.0,33.4073,33.4866,33.4073,33.4602,219000.0
2007-03-01 14:50:00,50.65,50.68,50.59,50.63,221100.0,33.4668,33.4866,33.4272,33.4536,221100.0
2007-03-01 14:55:00,50.64,50.67,50.6,50.63,246200.0,33.4602,33.48,33.4338,33.4536,246200.0
2007-03-01 15:00:00,50.63,50.64,50.55,50.61,258000.0,33.4536,33.4602,33.4007,33.4404,258000.0
2007-03-01 15:05:00,50.6,50.68,50.56,50.66,322200.0,33.4338,33.4866,33.4073,33.4734,322200.0
2007-03-01 15:10:00,50.66,50.7,50.63,50.67,266300.0,33.4734,33.4998,33.4536,33.48,266300.0
2007-03-01 15:15:00,50.67,50.7,50.64,50.66,223900.0,33.48,33.4998,33.4602,33.4734,223900.0
2007-03-01 15:20:00,50.65,50.65,50.43,50.43,411800.0,33.4668,33.4668,33.3214,33.3214,411800.0
2007-03-01 15:25:00,50.43,50.5,50.3,50.43,495000.0,33.3214,33.3677,33.2355,33.3214,495000.0
2007-03-01 15:30:00,50.44,50.52,50.42,50.51,226100.0,33.3281,33.3809,33.3148,33.3743,226100.0
2007-03-01 15:35:00,50.51,50.52,50.45,50.5,207800.0,33.3743,33.3809,33.3347,33.3677,207800.0
2007-03-01 15:40:00,50.51,50.51,50.45,50.47,317100.0,33.3743,33.3743,33.3347,33.3479,317100.0
2007-03-01 15:45:00,50.47,50.47,50.37,50.38,476400.0,33.3479,33.3479,33.2818,33.2884,476400.0
2007-03-01 15:50:00,50.38,50.4,50.35,50.4,469600.0,33.2884,33.3016,33.2686,33.3016,469600.0
2007-03-01 15:55:00,50.39,50.4,50.35,50.38,386500.0,33.295,33.3016,33.2686,33.2884,386500.0
2007-03-02 09:30:00,50.1,50.17,50.05,50.07,451500.0,33.1034,33.1497,33.0704,33.0836,451500.0
2007-03-02 09:35:00,50.08,50.24,50.05,50.14,241900.0,33.0902,33.1959,33.0704,33.1298,241900.0
2007-03-02 09:40:00,50.13,50.28,50.12,50.24,186200.0,33.1232,33.2223,33.1166,33.1959,186200.0
2007-03-02 09:45:00,50.23,50.26,50.13,50.16,224700.0,33.1893,33.2091,33.1232,33.143,224700.0
2007-03-02 09:50:00,50.16,50.26,50.09,50.1,228000.0,33.143,33.2091,33.0968,33.1034,228000.0
2007-03-02 09:55:00,50.1,50.19,50.06,50.17,203500.0,33.1034,33.1629,33.077,33.1497,203500.0
2007-03-02 10:00:00,50.16,50.18,50.05,50.17,239300.0,33.143,33.1563,33.0704,33.1497,239300.0
2007-03-02 10:05:00,50.17,50.23,50.14,50.17,140800.0,33.1497,33.1893,33.1298,33.1497,140800.0
2007-03-02 10:10:00,50.17,50.29,50.17,50.25,185600.0,33.1497,33.2289,33.1497,33.2025,185600.0
2007-03-02 10:15:00,50.24,50.26,50.16,50.18,144200.0,33.1959,33.2091,33.143,33.1563,144200.0
2007-03-02 10:20:00,50.18,50.18,50.11,50.12,141500.0,33.1563,33.1563,33.11,33.1166,141500.0
2007-03-02 10:25:00,50.12,50.16,50.07,50.09,172900.0,33.1166,33.143,33.0836,33.0968,172900.0
2007-03-02 10:30:00,50.09,50.11,50.06,50.08,202200.0,33.0968,33.11,33.077,33.0902,202200.0
2007-03-02 10:35:00,50.08,50.11,50.07,50.09,156900.0,33.0902,33.11,33.0836,33.0968,156900.0
2007-03-02 10:40:00,50.09,50.15,50.07,50.15,213100.0,33.0968,33.1364,33.0836,33.1364,213100.0
2007-03-02 10:45:00,50.13,50.24,50.13,50.23,174400.0,33.1232,33.1959,33.1232,33.1893,174400.0
2007-03-02 10:50:00,50.24,50.27,50.18,50.18,203500.0,33.1959,33.2157,33.1563,33.1563,203500.0
2007-03-02 10:55:00,50.18,50.2,50.15,50.18,116900.0,33.1563,33.1695,33.1364,33.1563,116900.0
2007-03-02 11:00:00,50.19,50.2,50.11,50.13,141800.0,33.1629,33.1695,33.11,33.1232,141800.0
2007-03-02 11:05:00,50.13,50.24,50.13,50.21,177400.0,33.1232,33.1959,33.1232,33.1761,177400.0
2007-03-02 11:10:00,50.21,50.22,50.19,50.2,208700.0,33.1761,33.1827,33.1629,33.1695,208700.0
2007-03-02 11:15:00,50.2,50.33,50.19,50.33,245000.0,33.1695,33.2554,33.1629,33.2554,245000.0
2007-03-02 11:20:00,50.32,50.34,50.25,50.27,168300.0,33.2488,33.262,33.2025,33.2157,168300.0
2007-03-02 11:25:00,50.28,50.29,50.24,50.24,120700.0,33.2223,33.2289,33.1959,33.1959,120700.0
2007-03-02 11:30:00,50.24,50.25,50.2,50.21,145700.0,33.1959,33.2025,33.1695,33.1761,145700.0
2007-03-02 11:35:00,50.21,50.23,50.18,50.19,154200.0,33.1761,33.1893,33.1563,33.1629,154200.0
2007-03-02 11:40:00,50.18,50.22,50.18,50.21,138300.0,33.1563,33.1827,33.1563,33.1761,138300.0
2007-03-02 11:45:00,50.2,50.23,50.18,50.21,109300.0,33.1695,33.1893,33.1563,33.1761,109300.0
2007-03-02 11:50:00,50.2,50.22,50.12,50.13,194900.0,33.1695,33.1827,33.1166,33.1232,194900.0
2007-03-02 11:55:00,50.12,50.15,50.12,50.15,88500.0,33.1166,33.1364,33.1166,33.1364,88500.0
2007-03-02 12:00:00,50.14,50.15,50.1,50.1,182500.0,33.1298,33.1364,33.1034,33.1034,182500.0
2007-03-02 12:05:00,50.11,50.14,50.08,50.13,115700.0,33.11,33.1298,33.0902,33.1232,115700.0
2007-03-02 12:10:00,50.14,50.15,50.09,50.11,107500.0,33.1298,33.1364,33.0968,33.11,107500.0
2007-03-02 12:15:00,50.1,50.11,50.05,50.05,234900.0,33.1034,33.11,33.0704,33.0704,234900.0
2007-03-02 12:20:00,50.05,50.12,50.03,50.11,166500.0,33.0704,33.1166,33.0571,33.11,166500.0
2007-03-02 12:25:00,50.12,50.12,50.01,50.01,217200.0,33.1166,33.1166,33.0439,33.0439,217200.0
2007-03-02 12:30:00,50.01,50.04,50.0,50.02,324600.0,33.0439,33.0638,33.0373,33.0505,324600.0
2007-03-02 12:35:00,50.02,50.06,50.0,50.03,144200.0,33.0505,33.077,33.0373,33.0571,144200.0
2007-03-02 12:40:00,50.03,50.04,50.0,50.01,214600.0,33.0571,33.0638,33.0373,33.0439,214600.0
2007-03-02 12:45:00,50.02,50.1,50.02,50.04,143800.0,33.0505,33.1034,33.0505,33.0638,143800.0
2007-03-02 12:50:00,50.05,50.17,50.04,50.17,146000.0,33.0704,33.1497,33.0638,33.1497,146000.0
2007-03-02 12:55:00,50.15,50.16,50.09,50.11,77300.0,33.1364,33.143,33.0968,33.11,77300.0
2007-03-02 13:00:00,50.12,50.18,50.11,50.18,134800.0,33.1166,33.1563,33.11,33.1563,134800.0
2007-03-02 13:05:00,50.17,50.18,50.1,50.15,259700.0,33.1497,33.1563,33.1034,33.1364,259700.0
2007-03-02 13:10:00,50.15,50.17,50.07,50.1,220400.0,33.1364,33.1497,33.0836,33.1034,220400.0
2007-03-02 13:15:00,50.1,50.15,50.09,50.11,90900.0,33.1034,33.1364,33.0968,33.11,90900.0
2007-03-02 13:20:00,50.1,50.12,50.02,50.03,135500.0,33.1034,33.1166,33.0505,33.0571,135500.0
2007-03-02 13:25:00,50.03,50.08,49.91,49.93,549100.0,33.0571,33.0902,32.9779,32.9911,549100.0
2007-03-02 13:30:00,49.93,50.01,49.87,50.0,231600.0,32.9911,33.0439,32.9514,33.0373,231600.0
2007-03-02 13:35:00,50.0,50.01,49.93,49.95,134000.0,33.0373,33.0439,32.9911,33.0043,134000.0
2007-03-02 13:40:00,49.95,50.0,49.87,49.92,243800.0,33.0043,33.0373,32.9514,32.9845,243800.0
2007-03-02 13:45:00,49.92,49.95,49.88,49.94,176800.0,32.9845,33.0043,32.958,32.9977,176800.0
2007-03-02 13:50:00,49.95,49.99,49.86,49.95,339000.0,33.0043,33.0307,32.9448,33.0043,339000.0
2007-03-02 13:55:00,49.95,49.99,49.9,49.97,232200.0,33.0043,33.0307,32.9713,33.0175,232200.0
2007-03-02 14:00:00,49.97,49.99,49.9,49.95,228400.0,33.0175,33.0307,32.9713,33.0043,228400.0
2007-03-02 14:05:00,49.96,49.98,49.91,49.96,244600.0,33.0109,33.0241,32.9779,33.0109,244600.0
2007-03-02 14:10:00,49.97,49.98,49.9,49.92,121300.0,33.0175,33.0241,32.9713,32.9845,121300.0
2007-03-02 14:15:00,49.92,49.94,49.85,49.89,190300.0,32.9845,32.9977,32.9382,32.9646,190300.0
2007-03-02 14:20:00,49.9,49.94,49.85,49.86,203400.0,32.9713,32.9977,32.9382,32.9448,203400.0
2007-03-02 14:25:00,49.87,49.89,49.82,49.87,204000.0,32.9514,32.9646,32.9184,32.9514,204000.0
2007-03-02 14:30:00,49.88,49.91,49.85,49.88,176200.0,32.958,32.9779,32.9382,32.958,176200.0
2007-03-02 14:35:00,49.88,50.04,49.87,50.04,258100.0,32.958,33.0638,32.9514,33.0638,258100.0
2007-03-02 14:40:00,50.04,50.14,50.04,50.1,246400.0,33.0638,33.1298,33.0638,33.1034,246400.0
2007-03-02 14:45:00,50.1,50.11,50.02,50.04,125700.0,33.1034,33.11,33.0505,33.0638,125700.0
2007-03-02 14:50:00,50.05,50.07,50.01,50.06,117500.0,33.0704,33.0836,33.0439,33.077,117500.0
2007-03-02 14:55:00,50.05,50.06,49.9,50.01,199600.0,33.0704,33.077,32.9713,33.0439,199600.0
2007-03-02 15:00:00,50.0,50.11,50.0,50.06,208900.0,33.0373,33.11,33.0373,33.077,208900.0
2007-03-02 15:05:00,50.06,50.07,49.96,50.0,144100.0,33.077,33.0836,33.0109,33.0373,144100.0
2007-03-02 15:10:00,50.0,50.09,49.99,50.09,123000.0,33.0373,33.0968,33.0307,33.0968,123000.0
2007-03-02 15:15:00,50.1,50.15,50.08,50.08,152800.0,33.1034,33.1364,33.0902,33.0902,152800.0
2007-03-02 15:20:00,50.08,50.16,50.08,50.15,177700.0,33.0902,33.143,33.0902,33.1364,177700.0
2007-03-02 15:25:00,50.15,50.2,50.14,50.18,394500.0,33.1364,33.1695,33.1298,33.1563,394500.0
2007-03-02 15:30:00,50.18,50.19,50.14,50.18,268500.0,33.1563,33.1629,33.1298,33.1563,268500.0
2007-03-02 15:35:00,50.19,50.24,50.18,50.22,255400.0,33.1629,33.1959,33.1563,33.1827,255400.0
2007-03-02 15:40:00,50.21,50.22,50.11,50.11,374200.0,33.1761,33.1827,33.11,33.11,374200.0
2007-03-02 15:45:00,50.1,50.11,50.07,50.1,222200.0,33.1034,33.11,33.0836,33.1034,222200.0
2007-03-02 15:50:00,50.09,50.1,49.96,49.99,475400.0,33.0968,33.1034,33.0109,33.0307,475400.0
2007-03-02 15:55:00,49.99,50.02,49.95,49.98,709100.0,33.0307,33.0505,33.0043,33.0241,709100.0
2007-03-05 09:30:00,49.6,49.86,49.56,49.82,591800.0,32.773,32.9448,32.7466,32.9184,591800.0
2007-03-05 09:35:00,49.83,49.99,49.76,49.91,370800.0,32.925,33.0307,32.8787,32.9779,370800.0
2007-03-05 09:40:00,49.91,49.98,49.8,49.86,239300.0,32.9779,33.0241,32.9052,32.9448,239300.0
2007-03-05 09:45:00,49.87,49.88,49.76,49.8,253100.0,32.9514,32.958,32.8787,32.9052,253100.0
2007-03-05 09:50:00,49.8,49.92,49.69,49.92,321000.0,32.9052,32.9845,32.8325,32.9845,321000.0
2007-03-05 09:55:00,49.92,49.94,49.83,49.94,235900.0,32.9845,32.9977,32.925,32.9977,235900.0
2007-03-05 10:00:00,49.93,49.93,49.71,49.83,283700.0,32.9911,32.9911,32.8457,32.925,283700.0
2007-03-05 10:05:00,49.83,49.9,49.78,49.86,160700.0,32.925,32.9713,32.892,32.9448,160700.0
2007-03-05 10:10:00,49.86,50.28,49.84,50.14,479900.0,32.9448,33.2223,32.9316,33.1298,479900.0
2007-03-05 10:15:00,50.15,50.24,49.81,50.14,334300.0,33.1364,33.1959,32.9118,33.1298,334300.0
2007-03-05 10:20:00,50.14,50.15,49.96,50.0,538200.0,33.1298,33.1364,33.0109,33.0373,538200.0
2007-03-05 10:25:00,50.01,50.12,49.97,50.0,267700.0,33.0439,33.1166,33.0175,33.0373,267700.0
2007-03-05 10:30:00,49.99,50.03,49.92,49.93,185700.0,33.0307,33.0571,32.9845,32.9911,185700.0
2007-03-05 10:35:00,49.93,50.04,49.93,50.04,160000.0,32.9911,33.0638,32.9911,33.0638,160000.0
2007-03-05 10:40:00,50.04,50.11,49.99,50.0,321400.0,33.0638,33.11,33.0307,33.0373,321400.0
2007-03-05 10:45:00,50.01,50.07,49.99,50.01,255200.0,33.0439,33.0836,33.0307,33.0439,255200.0
2007-03-05 10:50:00,50.01,50.02,49.94,49.99,276400.0,33.0439,33.0505,32.9977,33.0307,276400.0
2007-03-05 10:55:00,49.99,50.05,49.96,50.02,579400.0,33.0307,33.0704,33.0109,33.0505,579400.0
2007-03-05 11:00:00,50.02,50.06,50.0,50.01,235100.0,33.0505,33.077,33.0373,33.0439,235100.0
2007-03-05 11:05:00,50.02,50.22,49.99,50.21,272200.0,33.0505,33.1827,33.0307,33.1761,272200.0
2007-03-05 11:10:00,50.21,50.22,50.09,50.1,263200.0,33.1761,33.1827,33.0968,33.1034,263200.0
2007-03-05 11:15:00,50.11,50.24,50.1,50.24,186800.0,33.11,33.1959,33.1034,33.1959,186800.0
2007-03-05 11:20:00,50.23,50.25,50.13,50.16,217300.0,33.1893,33.2025,33.1232,33.143,217300.0
2007-03-05 11:25:00,50.16,50.18,50.1,50.15,89500.0,33.143,33.1563,33.1034,33.1364,89500.0
2007-03-05 11:30:00,50.15,50.17,50.08,50.16,144400.0,33.1364,33.1497,33.0902,33.143,144400.0
2007-03-05 11:35:00,50.16,50.17,50.05,50.07,110600.0,33.143,33.1497,33.0704,33.0836,110600.0
2007-03-05 11:40:00,50.07,50.08,50.02,50.05,173700.0,33.0836,33.0902,33.0505,33.0704,173700.0
2007-03-05 11:45:00,50.05,50.11,50.02,50.09,110300.0,33.0704,33.11,33.0505,33.0968,110300.0
2007-03-05 11:50:00,50.09,50.12,50.05,50.06,97300.0,33.0968,33.1166,33.0704,33.077,97300.0
2007-03-05 11:55:00,50.06,50.07,50.0,50.0,185600.0,33.077,33.0836,33.0373,33.0373,185600.0
2007-03-05 12:00:00,50.01,50.03,49.96,49.97,223400.0,33.0439,33.0571,33.0109,33.0175,223400.0
2007-03-05 12:05:00,49.97,49.99,49.92,49.98,198600.0,33.0175,33.0307,32.9845,33.0241,198600.0
2007-03-05 12:10:00,49.99,50.05,49.99,50.04,124800.0,33.0307,33.0704,33.0307,33.0638,124800.0
2007-03-05 12:15:00,50.04,50.06,49.98,49.98,97400.0,33.0638,33.077,33.0241,33.0241,97400.0
2007-03-05 12:20:00,49.99,50.02,49.98,50.02,91700.0,33.0307,33.0505,33.0241,33.0505,91700.0
2007-03-05 12:25:00,50.02,50.02,49.97,49.98,74200.0,33.0505,33.0505,33.0175,33.0241,74200.0
2007-03-05 12:30:00,49.97,49.98,49.93,49.95,195300.0,33.0175,33.0241,32.9911,33.0043,195300.0
2007-03-05 12:35:00,49.94,49.98,49.91,49.91,216400.0,32.9977,33.0241,32.9779,32.9779,216400.0
2007-03-05 12:40:00,49.91,50.0,49.9,50.0,164200.0,32.9779,33.0373,32.9713,33.0373,164200.0
2007-03-05 12:45:00,49.99,49.99,49.91,49.92,124100.0,33.0307,33.0307,32.9779,32.9845,124100.0
2007-03-05 12:50:00,49.91,49.97,49.9,49.96,152100.0,32.9779,33.0175,32.9713,33.0109,152100.0
2007-03-05 12:55:00,49.96,49.97,49.9,49.91,147300.0,33.0109,33.0175,32.9713,32.9779,147300.0
2007-03-05 13:00:00,49.91,49.98,49.9,49.92,152300.0,32.9779,33.0241,32.9713,32.9845,152300.0
2007-03-05 13:05:00,49.93,49.94,49.91,49.91,95500.0,32.9911,32.9977,32.9779,32.9779,95500.0
2007-03-05 13:10:00,49.91,50.0,49.91,49.97,172700.0,32.9779,33.0373,32.9779,33.0175,172700.0
2007-03-05 13:15:00,49.98,50.0,49.95,49.97,107000.0,33.0241,33.0373,33.0043,33.0175,107000.0
2007-03-05 13:20:00,49.96,49.97,49.92,49.92,117900.0,33.0109,33.0175,32.9845,32.9845,117900.0
2007-03-05 13:25:00,49.92,49.93,49.9,49.93,198200.0,32.9845,32.9911,32.9713,32.9911,198200.0
2007-03-05 13:30:00,49.93,50.0,49.91,49.95,77600.0,32.9911,33.0373,32.9779,33.0043,77600.0
2007-03-05 13:35:00,49.96,50.0,49.92,50.0,89200.0,33.0109,33.0373,32.9845,33.0373,89200.0
2007-03-05 13:40:00,49.99,50.06,49.97,50.06,101900.0,33.0307,33.077,33.0175,33.077,101900.0
2007-03-05 13:45:00,50.06,50.1,50.05,50.06,123100.0,33.077,33.1034,33.0704,33.077,123100.0
2007-03-05 13:50:00,50.06,50.11,50.05,50.07,176200.0,33.077,33.11,33.0704,33.0836,176200.0
2007-03-05 13:55:00,50.07,50.07,50.03,50.05,61000.0,33.0836,33.0836,33.0571,33.0704,61000.0
2007-03-05 14:00:00,50.05,50.15,50.05,50.1,135200.0,33.0704,33.1364,33.0704,33.1034,135200.0
2007-03-05 14:05:00,50.1,50.2,50.08,50.17,150900.0,33.1034,33.1695,33.0902,33.1497,150900.0
2007-03-05 14:10:00,50.17,50.18,50.08,50.08,148000.0,33.1497,33.1563,33.0902,33.0902,148000.0
2007-03-05 14:15:00,50.07,50.1,50.04,50.06,204100.0,33.0836,33.1034,33.0638,33.077,204100.0
2007-03-05 14:20:00,50.05,50.1,50.04,50.07,75700.0,33.0704,33.1034,33.0638,33.0836,75700.0
2007-03-05 14:25:00,50.07,50.11,50.05,50.06,135200.0,33.0836,33.11,33.0704,33.077,135200.0
2007-03-05 14:30:00,50.07,50.07,50.01,50.02,69200.0,33.0836,33.0836,33.0439,33.0505,69200.0
2007-03-05 14:35:00,50.02,50.06,50.01,50.01,134200.0,33.0505,33.077,33.0439,33.0439,134200.0
2007-03-05 14:40:00,50.01,50.03,50.0,50.0,68400.0,33.0439,33.0571,33.0373,33.0373,68400.0
2007-03-05 14:45:00,50.01,50.06,50.0,50.04,146400.0,33.0439,33.077,33.0373,33.0638,146400.0
2007-03-05 14:50:00,50.03,50.05,50.0,50.03,98000.0,33.0571,33.0704,33.0373,33.0571,98000.0
2007-03-05 14:55:00,50.02,50.03,50.01,50.02,78600.0,33.0505,33.0571,33.0439,33.0505,78600.0
2007-03-05 15:00:00,50.02,50.02,49.96,49.98,276700.0,33.0505,33.0505,33.0109,33.0241,276700.0
2007-03-05 15:05:00,49.98,49.98,49.83,49.83,281600.0,33.0241,33.0241,32.925,32.925,281600.0
2007-03-05 15:10:00,49.84,49.87,49.75,49.85,323700.0,32.9316,32.9514,32.8721,32.9382,323700.0
2007-03-05 15:15:00,49.85,49.88,49.82,49.83,285000.0,32.9382,32.958,32.9184,32.925,285000.0
2007-03-05 15:20:00,49.83,49.97,49.79,49.95,295100.0,32.925,33.0175,32.8986,33.0043,295100.0
2007-03-05 15:25:00,49.95,50.01,49.9,49.97,200800.0,33.0043,33.0439,32.9713,33.0175,200800.0
2007-03-05 15:30:00,49.97,49.99,49.93,49.93,135400.0,33.0175,33.0307,32.9911,32.9911,135400.0
2007-03-05 15:35:00,49.93,49.93,49.83,49.83,235900.0,32.9911,32.9911,32.925,32.925,235900.0
2007-03-05 15:40:00,49.83,49.84,49.75,49.77,417100.0,32.925,32.9316,32.8721,32.8854,417100.0
2007-03-05 15:45:00,49.78,49.81,49.76,49.77,224800.0,32.892,32.9118,32.8787,32.8854,224800.0
2007-03-05 15:50:00,49.76,49.77,49.65,49.68,483100.0,32.8787,32.8854,32.8061,32.8259,483100.0
2007-03-05 15:55:00,49.67,49.7,49.58,49.61,603800.0,32.8193,32.8391,32.7598,32.7796,603800.0
2007-03-06 09:30:00,50.1,50.31,50.1,50.25,531500.0,33.1034,33.2422,33.1034,33.2025,531500.0
2007-03-06 09:35:00,50.26,50.43,50.24,50.41,288300.0,33.2091,33.3214,33.1959,33.3082,288300.0
2007-03-06 09:40:00,50.42,50.55,50.1,50.36,379100.0,33.3148,33.4007,33.1034,33.2752,379100.0
2007-03-06 09:45:00,50.36,50.38,50.26,50.28,237600.0,33.2752,33.2884,33.2091,33.2223,237600.0
2007-03-06 09:50:00,50.28,50.28,50.2,50.24,248300.0,33.2223,33.2223,33.1695,33.1959,248300.0
2007-03-06 09:55:00,50.24,50.38,50.23,50.37,192100.0,33.1959,33.2884,33.1893,33.2818,192100.0
2007-03-06 10:00:00,50.36,50.37,50.17,50.19,253700.0,33.2752,33.2818,33.1497,33.1629,253700.0
2007-03-06 10:05:00,50.19,50.25,50.14,50.15,232500.0,33.1629,33.2025,33.1298,33.1364,232500.0
2007-03-06 10:10:00,50.15,50.19,50.1,50.19,180500.0,33.1364,33.1629,33.1034,33.1629,180500.0
2007-03-06 10:15:00,50.19,50.24,50.12,50.19,178100.0,33.1629,33.1959,33.1166,33.1629,178100.0
2007-03-06 10:20:00,50.2,50.3,50.15,50.28,188700.0,33.1695,33.2355,33.1364,33.2223,188700.0
2007-03-06 10:25:00,50.28,50.34,50.27,50.32,171100.0,33.2223,33.262,33.2157,33.2488,171100.0
2007-03-06 10:30:00,50.32,50.34,50.29,50.3,175300.0,33.2488,33.262,33.2289,33.2355,175300.0
2007-03-06 10:35:00,50.31,50.33,50.27,50.28,225100.0,33.2422,33.2554,33.2157,33.2223,225100.0
2007-03-06 10:40:00,50.28,50.29,50.23,50.24,207100.0,33.2223,33.2289,33.1893,33.1959,207100.0
2007-03-06 10:45:00,50.24,50.25,50.17,50.2,262900.0,33.1959,33.2025,33.1497,33.1695,262900.0
2007-03-06 10:50:00,50.21,50.28,50.19,50.26,226100.0,33.1761,33.2223,33.1629,33.2091,226100.0
2007-03-06 10:55:00,50.27,50.27,50.16,50.21,282300.0,33.2157,33.2157,33.143,33.1761,282300.0
2007-03-06 11:00:00,50.2,50.26,50.18,50.24,265400.0,33.1695,33.2091,33.1563,33.1959,265400.0
2007-03-06 11:05:00,50.23,50.25,50.21,50.22,166800.0,33.1893,33.2025,33.1761,33.1827,166800.0
2007-03-06 11:10:00,50.22,50.28,50.21,50.25,102300.0,33.1827,33.2223,33.1761,33.2025,102300.0
2007-03-06 11:15:00,50.24,50.28,50.22,50.27,68400.0,33.1959,33.2223,33.1827,33.2157,68400.0
2007-03-06 11:20:00,50.27,50.3,50.23,50.27,125100.0,33.2157,33.2355,33.1893,33.2157,125100.0
2007-03-06 11:25:00,50.28,50.34,50.26,50.34,119800.0,33.2223,33.262,33.2091,33.262,119800.0
2007-03-06 11:30:00,50.34,50.37,50.24,50.28,182600.0,33.262,33.2818,33.1959,33.2223,182600.0
2007-03-06 11:35:00,50.28,50.28,50.22,50.27,74700.0,33.2223,33.2223,33.1827,33.2157,74700.0
2007-03-06 11:40:00,50.28,50.39,50.28,50.37,141600.0,33.2223,33.295,33.2223,33.2818,141600.0
2007-03-06 11:45:00,50.37,50.39,50.36,50.36,156100.0,33.2818,33.295,33.2752,33.2752,156100.0
2007-03-06 11:50:00,50.37,50.37,50.31,50.32,83000.0,33.2818,33.2818,33.2422,33.2488,83000.0
2007-03-06 11:55:00,50.33,50.38,50.32,50.36,63100.0,33.2554,33.2884,33.2488,33.2752,63100.0
2007-03-06 12:00:00,50.36,50.45,50.35,50.44,169200.0,33.2752,33.3347,33.2686,33.3281,169200.0
2007-03-06 12:05:00,50.44,50.47,50.4,50.45,178800.0,33.3281,33.3479,33.3016,33.3347,178800.0
2007-03-06 12:10:00,50.45,50.45,50.36,50.37,244100.0,33.3347,33.3347,33.2752,33.2818,244100.0
2007-03-06 12:15:00,50.38,50.41,50.31,50.33,153000.0,33.2884,33.3082,33.2422,33.2554,153000.0
2007-03-06 12:20:00,50.33,50.39,50.32,50.34,149900.0,33.2554,33.295,33.2488,33.262,149900.0
2007-03-06 12:25:00,50.35,50.38,50.32,50.38,85100.0,33.2686,33.2884,33.2488,33.2884,85100.0
2007-03-06 12:30:00,50.38,50.49,50.38,50.48,195900.0,33.2884,33.3611,33.2884,33.3545,195900.0
2007-03-06 12:35:00,50.48,50.51,50.43,50.45,129800.0,33.3545,33.3743,33.3214,33.3347,129800.0
2007-03-06 12:40:00,50.45,50.45,50.37,50.41,96200.0,33.3347,33.3347,33.2818,33.3082,96200.0
2007-03-06 12:45:00,50.41,50.51,50.41,50.51,88500.0,33.3082,33.3743,33.3082,33.3743,88500.0
2007-03-06 12:50:00,50.5,50.53,50.5,50.53,115600.0,33.3677,33.3875,33.3677,33.3875,115600.0
2007-03-06 12:55:00,50.53,50.53,50.51,50.53,68000.0,33.3875,33.3875,33.3743,33.3875,68000.0
2007-03-06 13:00:00,50.53,50.58,50.52,50.56,185500.0,33.3875,33.4206,33.3809,33.4073,185500.0
2007-03-06 13:05:00,50.57,50.62,50.55,50.61,187300.0,33.414,33.447,33.4007,33.4404,187300.0
2007-03-06 13:10:00,50.62,50.62,50.58,50.58,96600.0,33.447,33.447,33.4206,33.4206,96600.0
2007-03-06 13:15:00,50.58,50.59,50.5,50.54,130300.0,33.4206,33.4272,33.3677,33.3941,130300.0
2007-03-06 13:20:00,50.55,50.55,50.46,50.49,119500.0,33.4007,33.4007,33.3413,33.3611,119500.0
2007-03-06 13:25:00,50.49,50.5,50.46,50.49,36800.0,33.3611,33.3677,33.3413,33.3611,36800.0
2007-03-06 13:30:00,50.49,50.6,50.47,50.58,153500.0,33.3611,33.4338,33.3479,33.4206,153500.0
2007-03-06 13:35:00,50.58,50.6,50.56,50.56,130200.0,33.4206,33.4338,33.4073,33.4073,130200.0
2007-03-06 13:40:00,50.57,50.7,50.56,50.69,142800.0,33.414,33.4998,33.4073,33.4932,142800.0
2007-03-06 13:45:00,50.71,50.72,50.66,50.7,110400.0,33.5065,33.5131,33.4734,33.4998,110400.0
2007-03-06 13:50:00,50.7,50.7,50.63,50.64,125000.0,33.4998,33.4998,33.4536,33.4602,125000.0
2007-03-06 13:55:00,50.64,50.64,50.6,50.61,55500.0,33.4602,33.4602,33.4338,33.4404,55500.0
2007-03-06 14:00:00,50.62,50.69,50.6,50.67,167400.0,33.447,33.4932,33.4338,33.48,167400.0
2007-03-06 14:05:00,50.67,50.68,50.5,50.57,203500.0,33.48,33.4866,33.3677,33.414,203500.0
2007-03-06 14:10:00,50.57,50.62,50.55,50.62,184800.0,33.414,33.447,33.4007,33.447,184800.0
2007-03-06 14:15:00,50.62,50.64,50.6,50.61,132000.0,33.447,33.4602,33.4338,33.4404,132000.0
2007-03-06 14:20:00,50.61,51.65,50.59,50.69,93700.0,33.4404,34.1276,33.4272,33.4932,93700.0
2007-03-06 14:25:00,50.7,50.74,50.65,50.73,203300.0,33.4998,33.5263,33.4668,33.5197,203300.0
2007-03-06 14:30:00,50.73,50.74,50.65,50.69,109000.0,33.5197,33.5263,33.4668,33.4932,109000.0
2007-03-06 14:35:00,50.68,50.69,50.6,50.61,218700.0,33.4866,33.4932,33.4338,33.4404,218700.0
2007-03-06 14:40:00,50.62,50.65,50.61,50.63,125300.0,33.447,33.4668,33.4404,33.4536,125300.0
2007-03-06 14:45:00,50.64,50.66,50.62,50.65,122300.0,33.4602,33.4734,33.447,33.4668,122300.0
2007-03-06 14:50:00,50.65,50.65,50.6,50.63,119900.0,33.4668,33.4668,33.4338,33.4536,119900.0
2007-03-06 14:55:00,50.64,50.73,50.62,50.73,150000.0,33.4602,33.5197,33.447,33.5197,150000.0
2007-03-06 15:00:00,50.73,50.79,50.71,50.73,285300.0,33.5197,33.5593,33.5065,33.5197,285300.0
2007-03-06 15:05:00,50.73,50.85,50.7,50.84,239500.0,33.5197,33.599,33.4998,33.5924,239500.0
2007-03-06 15:10:00,50.85,50.99,50.82,50.99,280100.0,33.599,33.6915,33.5791,33.6915,280100.0
2007-03-06 15:15:00,50.99,51.07,50.98,51.04,591800.0,33.6915,33.7443,33.6849,33.7245,591800.0
2007-03-06 15:20:00,51.03,51.04,50.95,50.96,296900.0,33.7179,33.7245,33.665,33.6716,296900.0
2007-03-06 15:25:00,50.96,51.09,50.94,51.08,256100.0,33.6716,33.7575,33.6584,33.7509,256100.0
2007-03-06 15:30:00,51.07,51.08,50.95,50.97,217900.0,33.7443,33.7509,33.665,33.6782,217900.0
2007-03-06 15:35:00,50.97,50.97,50.85,50.87,240700.0,33.6782,33.6782,33.599,33.6122,240700.0
2007-03-06 15:40:00,50.86,50.93,50.83,50.83,553400.0,33.6056,33.6518,33.5857,33.5857,553400.0
2007-03-06 15:45:00,50.83,50.85,50.78,50.85,414000.0,33.5857,33.599,33.5527,33.599,414000.0
2007-03-06 15:50:00,50.85,50.95,50.85,50.94,594400.0,33.599,33.665,33.599,33.6584,594400.0
2007-03-06 15:55:00,50.94,51.01,50.93,50.96,605200.0,33.6584,33.7047,33.6518,33.6716,605200.0
2007-03-07 09:30:00,51.03,51.1,50.76,50.84,513700.0,33.7179,33.7641,33.5395,33.5924,513700.0
2007-03-07 09:35:00,50.84,50.9,50.78,50.79,155000.0,33.5924,33.632,33.5527,33.5593,155000.0
2007-03-07 09:40:00,50.79,50.87,50.78,50.8,138600.0,33.5593,33.6122,33.5527,33.5659,138600.0
2007-03-07 09:45:00,50.81,50.93,50.76,50.86,146100.0,33.5725,33.6518,33.5395,33.6056,146100.0
2007-03-07 09:50:00,50.88,50.95,50.86,50.92,140300.0,33.6188,33.665,33.6056,33.6452,140300.0
2007-03-07 09:55:00,50.92,50.93,50.85,50.9,229500.0,33.6452,33.6518,33.599,33.632,229500.0
2007-03-07 10:00:00,50.9,50.92,50.78,50.79,229400.0,33.632,33.6452,33.5527,33.5593,229400.0
2007-03-07 10:05:00,50.79,50.8,50.7,50.76,343100.0,33.5593,33.5659,33.4998,33.5395,343100.0
2007-03-07 10:10:00,50.76,50.77,50.66,50.69,214200.0,33.5395,33.5461,33.4734,33.4932,214200.0
2007-03-07 10:15:00,50.7,50.73,50.63,50.65,171600.0,33.4998,33.5197,33.4536,33.4668,171600.0
2007-03-07 10:20:00,50.65,50.68,50.62,50.67,234000.0,33.4668,33.4866,33.447,33.48,234000.0
2007-03-07 10:25:00,50.67,50.76,50.61,50.71,156400.0,33.48,33.5395,33.4404,33.5065,156400.0
2007-03-07 10:30:00,50.72,50.8,50.65,50.77,221200.0,33.5131,33.5659,33.4668,33.5461,221200.0
2007-03-07 10:35:00,50.77,50.8,50.7,50.71,138700.0,33.5461,33.5659,33.4998,33.5065,138700.0
2007-03-07 10:40:00,50.71,50.75,50.67,50.67,95800.0,33.5065,33.5329,33.48,33.48,95800.0
2007-03-07 10:45:00,50.67,50.71,50.56,50.56,209800.0,33.48,33.5065,33.4073,33.4073,209800.0
2007-03-07 10:50:00,50.57,50.61,50.55,50.59,122500.0,33.414,33.4404,33.4007,33.4272,122500.0
2007-03-07 10:55:00,50.59,50.61,50.56,50.56,136400.0,33.4272,33.4404,33.4073,33.4073,136400.0
2007-03-07 11:00:00,50.56,50.71,50.48,50.51,338600.0,33.4073,33.5065,33.3545,33.3743,338600.0
2007-03-07 11:05:00,50.5,50.56,50.47,50.48,144900.0,33.3677,33.4073,33.3479,33.3545,144900.0
2007-03-07 11:10:00,50.48,50.49,50.41,50.46,172800.0,33.3545,33.3611,33.3082,33.3413,172800.0
2007-03-07 11:15:00,50.47,50.56,50.46,50.55,109400.0,33.3479,33.4073,33.3413,33.4007,109400.0
2007-03-07 11:20:00,50.55,50.61,50.54,50.58,147700.0,33.4007,33.4404,33.3941,33.4206,147700.0
2007-03-07 11:25:00,50.58,50.61,50.53,50.54,152000.0,33.4206,33.4404,33.3875,33.3941,152000.0
2007-03-07 11:30:00,50.54,50.54,50.44,50.48,158500.0,33.3941,33.3941,33.3281,33.3545,158500.0
2007-03-07 11:35:00,50.49,50.53,50.44,50.51,122500.0,33.3611,33.3875,33.3281,33.3743,122500.0
2007-03-07 11:40:00,50.51,50.61,50.5,50.6,168300.0,33.3743,33.4404,33.3677,33.4338,168300.0
2007-03-07 11:45:00,50.6,50.63,50.58,50.6,148500.0,33.4338,33.4536,33.4206,33.4338,148500.0
2007-03-07 11:50:00,50.63,50.63,50.56,50.56,169800.0,33.4536,33.4536,33.4073,33.4073,169800.0
2007-03-07 11:55:00,50.56,50.66,50.56,50.66,239000.0,33.4073,33.4734,33.4073,33.4734,239000.0
2007-03-07 12:00:00,50.64,50.68,50.64,50.67,82700.0,33.4602,33.4866,33.4602,33.48,82700.0
2007-03-07 12:05:00,50.67,50.75,50.66,50.75,155400.0,33.48,33.5329,33.4734,33.5329,155400.0
2007-03-07 12:10:00,50.75,50.78,50.75,50.76,134500.0,33.5329,33.5527,33.5329,33.5395,134500.0
2007-03-07 12:15:00,50.75,50.76,50.73,50.74,95400.0,33.5329,33.5395,33.5197,33.5263,95400.0
2007-03-07 12:20:00,50.74,50.74,50.68,50.68,158000.0,33.5263,33.5263,33.4866,33.4866,158000.0
2007-03-07 12:25:00,50.67,50.72,50.66,50.71,183100.0,33.48,33.5131,33.4734,33.5065,183100.0
2007-03-07 12:30:00,50.71,50.76,50.7,50.71,166700.0,33.5065,33.5395,33.4998,33.5065,166700.0
2007-03-07 12:35:00,50.72,50.75,50.71,50.73,111200.0,33.5131,33.5329,33.5065,33.5197,111200.0
2007-03-07 12:40:00,50.73,50.78,50.73,50.77,85400.0,33.5197,33.5527,33.5197,33.5461,85400.0
2007-03-07 12:45:00,50.78,50.84,50.78,50.84,90300.0,33.5527,33.5924,33.5527,33.5924,90300.0
2007-03-07 12:50:00,50.84,50.86,50.8,50.82,170500.0,33.5924,33.6056,33.5659,33.5791,170500.0
2007-03-07 12:55:00,50.83,50.83,50.75,50.76,142100.0,33.5857,33.5857,33.5329,33.5395,142100.0
2007-03-07 13:00:00,50.75,50.76,50.7,50.71,146000.0,33.5329,33.5395,33.4998,33.5065,146000.0
2007-03-07 13:05:00,50.71,50.79,50.7,50.79,140500.0,33.5065,33.5593,33.4998,33.5593,140500.0
2007-03-07 13:10:00,50.78,50.79,50.69,50.7,142000.0,33.5527,33.5593,33.4932,33.4998,142000.0
2007-03-07 13:15:00,50.7,50.75,50.67,50.74,164800.0,33.4998,33.5329,33.48,33.5263,164800.0
2007-03-07 13:20:00,50.73,50.77,50.7,50.77,146800.0,33.5197,33.5461,33.4998,33.5461,146800.0
2007-03-07 13:25:00,50.77,50.79,50.72,50.73,114600.0,33.5461,33.5593,33.5131,33.5197,114600.0
2007-03-07 13:30:00,50.73,50.76,50.72,50.76,93000.0,33.5197,33.5395,33.5131,33.5395,93000.0
2007-03-07 13:35:00,50.76,50.86,50.75,50.85,155800.0,33.5395,33.6056,33.5329,33.599,155800.0
2007-03-07 13:40:00,50.85,50.87,50.84,50.86,93000.0,33.599,33.6122,33.5924,33.6056,93000.0
2007-03-07 13:45:00,50.86,50.97,50.85,50.97,133900.0,33.6056,33.6782,33.599,33.6782,133900.0
2007-03-07 13:50:00,50.97,50.98,50.92,50.94,212700.0,33.6782,33.6849,33.6452,33.6584,212700.0
2007-03-07 13:55:00,50.93,50.94,50.91,50.92,97600.0,33.6518,33.6584,33.6386,33.6452,97600.0
2007-03-07 14:00:00,50.92,50.93,50.82,50.82,198800.0,33.6452,33.6518,33.5791,33.5791,198800.0
2007-03-07 14:05:00,50.82,50.9,50.81,50.85,102400.0,33.5791,33.632,33.5725,33.599,102400.0
2007-03-07 14:10:00,50.85,50.86,50.74,50.75,256000.0,33.599,33.6056,33.5263,33.5329,256000.0
2007-03-07 14:15:00,50.75,50.83,50.73,50.81,192500.0,33.5329,33.5857,33.5197,33.5725,192500.0
2007-03-07 14:20:00,50.81,50.87,50.74,50.74,138800.0,33.5725,33.6122,33.5263,33.5263,138800.0
2007-03-07 14:25:00,50.74,50.82,50.73,50.8,125100.0,33.5263,33.5791,33.5197,33.5659,125100.0
2007-03-07 14:30:00,50.8,50.87,50.77,50.87,130600.0,33.5659,33.6122,33.5461,33.6122,130600.0
2007-03-07 14:35:00,50.86,50.91,50.84,50.84,122200.0,33.6056,33.6386,33.5924,33.5924,122200.0
2007-03-07 14:40:00,50.85,50.93,50.85,50.89,155500.0,33.599,33.6518,33.599,33.6254,155500.0
2007-03-07 14:45:00,50.89,50.89,50.85,50.85,91800.0,33.6254,33.6254,33.599,33.599,91800.0
2007-03-07 14:50:00,50.85,50.9,50.8,50.81,170900.0,33.599,33.632,33.5659,33.5725,170900.0
2007-03-07 14:55:00,50.81,50.83,50.77,50.78,154600.0,33.5725,33.5857,33.5461,33.5527,154600.0
2007-03-07 15:00:00,50.79,50.82,50.78,50.8,140100.0,33.5593,33.5791,33.5527,33.5659,140100.0
2007-03-07 15:05:00,50.8,50.85,50.78,50.8,193500.0,33.5659,33.599,33.5527,33.5659,193500.0
2007-03-07 15:10:00,50.8,50.84,50.8,50.84,70400.0,33.5659,33.5924,33.5659,33.5924,70400.0
2007-03-07 15:15:00,50.84,50.86,50.82,50.85,230600.0,33.5924,33.6056,33.5791,33.599,230600.0
2007-03-07 15:20:00,50.84,50.85,50.72,50.74,376900.0,33.5924,33.599,33.5131,33.5263,376900.0
2007-03-07 15:25:00,50.74,50.75,50.69,50.7,235500.0,33.5263,33.5329,33.4932,33.4998,235500.0
2007-03-07 15:30:00,50.69,50.71,50.65,50.7,299000.0,33.4932,33.5065,33.4668,33.4998,299000.0
2007-03-07 15:35:00,50.7,50.77,50.69,50.76,137300.0,33.4998,33.5461,33.4932,33.5395,137300.0
2007-03-07 15:40:00,50.76,50.8,50.74,50.74,165200.0,33.5395,33.5659,33.5263,33.5263,165200.0
2007-03-07 15:45:00,50.74,50.77,50.67,50.72,394000.0,33.5263,33.5461,33.48,33.5131,394000.0
2007-03-07 15:50:00,50.72,50.77,50.7,50.71,367500.0,33.5131,33.5461,33.4998,33.5065,367500.0
2007-03-07 15:55:00,50.71,50.71,50.54,50.6,738000.0,33.5065,33.5065,33.3941,33.4338,738000.0
2007-03-08 09:30:00,50.88,50.99,50.88,50.97,299500.0,33.6188,33.6915,33.6188,33.6782,299500.0
2007-03-08 09:35:00,50.99,51.0,50.95,51.0,247600.0,33.6915,33.6981,33.665,33.6981,247600.0
2007-03-08 09:40:00,50.99,51.12,50.99,51.05,642700.0,33.6915,33.7774,33.6915,33.7311,642700.0
2007-03-08 09:45:00,51.04,51.07,50.98,50.98,207300.0,33.7245,33.7443,33.6849,33.6849,207300.0
2007-03-08 09:50:00,50.99,51.1,50.99,51.05,261600.0,33.6915,33.7641,33.6915,33.7311,261600.0
2007-03-08 09:55:00,51.04,51.09,51.02,51.08,120000.0,33.7245,33.7575,33.7113,33.7509,120000.0
2007-03-08 10:00:00,51.07,51.2,51.07,51.13,265800.0,33.7443,33.8302,33.7443,33.784,265800.0
2007-03-08 10:05:00,51.14,51.14,51.0,51.06,177500.0,33.7906,33.7906,33.6981,33.7377,177500.0
2007-03-08 10:10:00,51.07,51.13,51.06,51.08,147200.0,33.7443,33.784,33.7377,33.7509,147200.0
2007-03-08 10:15:00,51.09,51.18,51.06,51.16,242800.0,33.7575,33.817,33.7377,33.8038,242800.0
2007-03-08 10:20:00,51.16,51.24,51.15,51.2,178200.0,33.8038,33.8567,33.7972,33.8302,178200.0
2007-03-08 10:25:00,51.2,51.32,51.19,51.3,175600.0,33.8302,33.9095,33.8236,33.8963,175600.0
2007-03-08 10:30:00,51.31,51.33,51.29,51.29,123300.0,33.9029,33.9161,33.8897,33.8897,123300.0
2007-03-08 10:35:00,51.3,51.31,51.27,51.3,146000.0,33.8963,33.9029,33.8765,33.8963,146000.0
2007-03-08 10:40:00,51.29,51.32,51.14,51.15,439200.0,33.8897,33.9095,33.7906,33.7972,439200.0
2007-03-08 10:45:00,51.14,51.16,51.08,51.09,125500.0,33.7906,33.8038,33.7509,33.7575,125500.0
2007-03-08 10:50:00,51.09,51.1,51.02,51.03,194700.0,33.7575,33.7641,33.7113,33.7179,194700.0
2007-03-08 10:55:00,51.03,51.03,50.99,51.0,120500.0,33.7179,33.7179,33.6915,33.6981,120500.0
2007-03-08 11:00:00,50.99,51.02,50.98,50.99,158600.0,33.6915,33.7113,33.6849,33.6915,158600.0
2007-03-08 11:05:00,50.98,50.99,50.91,50.92,185900.0,33.6849,33.6915,33.6386,33.6452,185900.0
2007-03-08 11:10:00,50.92,50.94,50.9,50.91,136100.0,33.6452,33.6584,33.632,33.6386,136100.0
2007-03-08 11:15:00,50.92,50.93,50.86,50.86,204300.0,33.6452,33.6518,33.6056,33.6056,204300.0
2007-03-08 11:20:00,50.86,50.87,50.81,50.85,200300.0,33.6056,33.6122,33.5725,33.599,200300.0
2007-03-08 11:25:00,50.85,50.87,50.84,50.86,162000.0,33.599,33.6122,33.5924,33.6056,162000.0
2007-03-08 11:30:00,50.87,50.92,50.83,50.92,146300.0,33.6122,33.6452,33.5857,33.6452,146300.0
2007-03-08 11:35:00,50.93,50.96,50.93,50.95,101100.0,33.6518,33.6716,33.6518,33.665,101100.0
2007-03-08 11:40:00,50.95,50.98,50.94,50.97,117600.0,33.665,33.6849,33.6584,33.6782,117600.0
2007-03-08 11:45:00,50.98,51.02,50.96,50.99,132300.0,33.6849,33.7113,33.6716,33.6915,132300.0
2007-03-08 11:50:00,51.0,51.0,50.94,50.96,109700.0,33.6981,33.6981,33.6584,33.6716,109700.0
2007-03-08 11:55:00,50.97,50.97,50.87,50.94,129700.0,33.6782,33.6782,33.6122,33.6584,129700.0
2007-03-08 12:00:00,50.94,50.98,50.93,50.98,83200.0,33.6584,33.6849,33.6518,33.6849,83200.0
2007-03-08 12:05:00,50.97,51.02,50.97,50.99,137200.0,33.6782,33.7113,33.6782,33.6915,137200.0
2007-03-08 12:10:00,50.99,51.0,50.95,50.98,96100.0,33.6915,33.6981,33.665,33.6849,96100.0
2007-03-08 12:15:00,50.97,51.0,50.97,50.98,86600.0,33.6782,33.6981,33.6782,33.6849,86600.0
2007-03-08 12:20:00,50.98,51.02,50.97,51.01,93900.0,33.6849,33.7113,33.6782,33.7047,93900.0
2007-03-08 12:25:00,51.01,51.02,51.0,51.01,58400.0,33.7047,33.7113,33.6981,33.7047,58400.0
2007-03-08 12:30:00,51.0,51.06,51.0,51.04,82500.0,33.6981,33.7377,33.6981,33.7245,82500.0
2007-03-08 12:35:00,51.03,51.03,50.94,50.95,105300.0,33.7179,33.7179,33.6584,33.665,105300.0
2007-03-08 12:40:00,50.95,50.98,50.94,50.98,49500.0,33.665,33.6849,33.6584,33.6849,49500.0
2007-03-08 12:45:00,50.97,51.01,50.94,51.01,136900.0,33.6782,33.7047,33.6584,33.7047,136900.0
2007-03-08 12:50:00,51.0,51.01,50.97,50.97,45300.0,33.6981,33.7047,33.6782,33.6782,45300.0
2007-03-08 12:55:00,50.97,50.98,50.94,50.97,64900.0,33.6782,33.6849,33.6584,33.6782,64900.0
2007-03-08 13:00:00,50.97,51.0,50.94,50.95,67300.0,33.6782,33.6981,33.6584,33.665,67300.0
2007-03-08 13:05:00,50.95,50.96,50.93,50.96,69700.0,33.665,33.6716,33.6518,33.6716,69700.0
2007-03-08 13:10:00,50.95,50.97,50.95,50.97,87200.0,33.665,33.6782,33.665,33.6782,87200.0
2007-03-08 13:15:00,50.97,50.99,50.94,50.95,108800.0,33.6782,33.6915,33.6584,33.665,108800.0
2007-03-08 13:20:00,50.95,50.95,50.9,50.91,68900.0,33.665,33.665,33.632,33.6386,68900.0
2007-03-08 13:25:00,50.91,51.0,50.9,50.99,77600.0,33.6386,33.6981,33.632,33.6915,77600.0
2007-03-08 13:30:00,50.98,50.98,50.89,50.89,97400.0,33.6849,33.6849,33.6254,33.6254,97400.0
2007-03-08 13:35:00,50.9,50.96,50.89,50.92,68000.0,33.632,33.6716,33.6254,33.6452,68000.0
2007-03-08 13:40:00,50.92,50.92,50.88,50.91,72800.0,33.6452,33.6452,33.6188,33.6386,72800.0
2007-03-08 13:45:00,50.91,50.98,50.9,50.97,86800.0,33.6386,33.6849,33.632,33.6782,86800.0
2007-03-08 13:50:00,50.97,50.99,50.9,50.92,131200.0,33.6782,33.6915,33.632,33.6452,131200.0
2007-03-08 13:55:00,50.91,50.96,50.91,50.92,69100.0,33.6386,33.6716,33.6386,33.6452,69100.0
2007-03-08 14:00:00,50.9,50.92,50.84,50.86,143700.0,33.632,33.6452,33.5924,33.6056,143700.0
2007-03-08 14:05:00,50.87,50.91,50.87,50.9,78900.0,33.6122,33.6386,33.6122,33.632,78900.0
2007-03-08 14:10:00,50.91,50.91,50.85,50.85,148700.0,33.6386,33.6386,33.599,33.599,148700.0
2007-03-08 14:15:00,50.85,50.92,50.84,50.86,233000.0,33.599,33.6452,33.5924,33.6056,233000.0
2007-03-08 14:20:00,50.85,50.87,50.83,50.85,96800.0,33.599,33.6122,33.5857,33.599,96800.0
2007-03-08 14:25:00,50.85,50.86,50.78,50.78,165000.0,33.599,33.6056,33.5527,33.5527,165000.0
2007-03-08 14:30:00,50.78,50.8,50.7,50.71,475600.0,33.5527,33.5659,33.4998,33.5065,475600.0
2007-03-08 14:35:00,50.71,50.73,50.59,50.66,326600.0,33.5065,33.5197,33.4272,33.4734,326600.0
2007-03-08 14:40:00,50.66,50.77,50.65,50.7,166100.0,33.4734,33.5461,33.4668,33.4998,166100.0
2007-03-08 14:45:00,50.71,50.83,50.71,50.83,127300.0,33.5065,33.5857,33.5065,33.5857,127300.0
2007-03-08 14:50:00,50.83,50.88,50.8,50.84,130400.0,33.5857,33.6188,33.5659,33.5924,130400.0
2007-03-08 14:55:00,50.84,50.89,50.81,50.83,142200.0,33.5924,33.6254,33.5725,33.5857,142200.0
2007-03-08 15:00:00,50.84,50.89,50.83,50.86,164800.0,33.5924,33.6254,33.5857,33.6056,164800.0
2007-03-08 15:05:00,50.85,50.88,50.79,50.85,114900.0,33.599,33.6188,33.5593,33.599,114900.0
2007-03-08 15:10:00,50.85,50.9,50.79,50.8,112700.0,33.599,33.632,33.5593,33.5659,112700.0
2007-03-08 15:15:00,50.8,50.86,50.77,50.78,138300.0,33.5659,33.6056,33.5461,33.5527,138300.0
2007-03-08 15:20:00,50.78,50.79,50.74,50.76,169100.0,33.5527,33.5593,33.5263,33.5395,169100.0
2007-03-08 15:25:00,50.76,50.78,50.73,50.75,124200.0,33.5395,33.5527,33.5197,33.5329,124200.0
2007-03-08 15:30:00,50.75,50.8,50.73,50.8,150000.0,33.5329,33.5659,33.5197,33.5659,150000.0
2007-03-08 15:35:00,50.8,50.85,50.76,50.8,178800.0,33.5659,33.599,33.5395,33.5659,178800.0
2007-03-08 15:40:00,50.8,50.85,50.76,50.8,237300.0,33.5659,33.599,33.5395,33.5659,237300.0
2007-03-08 15:45:00,50.79,50.79,50.65,50.67,198900.0,33.5593,33.5593,33.4668,33.48,198900.0
2007-03-08 15:50:00,50.66,50.78,50.65,50.69,349700.0,33.4734,33.5527,33.4668,33.4932,349700.0
2007-03-08 15:55:00,50.68,50.78,50.6,50.74,504900.0,33.4866,33.5527,33.4338,33.5263,504900.0
2007-03-09 09:30:00,51.15,51.18,51.02,51.14,292000.0,33.7972,33.817,33.7113,33.7906,292000.0
2007-03-09 09:35:00,51.15,51.2,51.07,51.1,191800.0,33.7972,33.8302,33.7443,33.7641,191800.0
2007-03-09 09:40:00,51.1,51.2,51.05,51.17,121200.0,33.7641,33.8302,33.7311,33.8104,121200.0
2007-03-09 09:45:00,51.17,51.21,51.13,51.2,122700.0,33.8104,33.8368,33.784,33.8302,122700.0
2007-03-09 09:50:00,51.18,51.2,51.01,51.03,168300.0,33.817,33.8302,33.7047,33.7179,168300.0
2007-03-09 09:55:00,51.03,51.12,51.0,51.02,195300.0,33.7179,33.7774,33.6981,33.7113,195300.0
2007-03-09 10:00:00,51.01,51.04,50.89,50.98,203700.0,33.7047,33.7245,33.6254,33.6849,203700.0
2007-03-09 10:05:00,50.97,51.03,50.9,50.97,226500.0,33.6782,33.7179,33.632,33.6782,226500.0
2007-03-09 10:10:00,50.98,51.03,50.87,50.9,171400.0,33.6849,33.7179,33.6122,33.632,171400.0
2007-03-09 10:15:00,50.9,50.93,50.75,50.76,209700.0,33.632,33.6518,33.5329,33.5395,209700.0
2007-03-09 10:20:00,50.75,50.99,50.75,50.98,161000.0,33.5329,33.6915,33.5329,33.6849,161000.0
2007-03-09 10:25:00,50.98,51.0,50.93,50.99,120800.0,33.6849,33.6981,33.6518,33.6915,120800.0
2007-03-09 10:30:00,50.99,51.0,50.91,50.96,199800.0,33.6915,33.6981,33.6386,33.6716,199800.0
2007-03-09 10:35:00,50.96,51.0,50.93,50.99,182000.0,33.6716,33.6981,33.6518,33.6915,182000.0
2007-03-09 10:40:00,50.99,51.05,50.99,51.02,90800.0,33.6915,33.7311,33.6915,33.7113,90800.0
2007-03-09 10:45:00,51.01,51.05,50.98,51.03,94400.0,33.7047,33.7311,33.6849,33.7179,94400.0
2007-03-09 10:50:00,51.03,51.12,51.03,51.07,147900.0,33.7179,33.7774,33.7179,33.7443,147900.0
2007-03-09 10:55:00,51.07,51.09,50.99,51.01,126400.0,33.7443,33.7575,33.6915,33.7047,126400.0
2007-03-09 11:00:00,51.01,51.05,50.99,51.04,79500.0,33.7047,33.7311,33.6915,33.7245,79500.0
2007-03-09 11:05:00,51.03,51.06,51.0,51.0,323300.0,33.7179,33.7377,33.6981,33.6981,323300.0
2007-03-09 11:10:00,51.0,51.11,50.99,51.02,141100.0,33.6981,33.7708,33.6915,33.7113,141100.0
2007-03-09 11:15:00,51.02,51.05,51.0,51.03,92300.0,33.7113,33.7311,33.6981,33.7179,92300.0
2007-03-09 11:20:00,51.03,51.03,50.97,50.97,191300.0,33.7179,33.7179,33.6782,33.6782,191300.0
2007-03-09 11:25:00,50.98,51.02,50.95,51.02,89400.0,33.6849,33.7113,33.665,33.7113,89400.0
2007-03-09 11:30:00,51.01,51.09,50.99,51.05,147500.0,33.7047,33.7575,33.6915,33.7311,147500.0
2007-03-09 11:35:00,51.04,51.08,51.02,51.06,110900.0,33.7245,33.7509,33.7113,33.7377,110900.0
2007-03-09 11:40:00,51.05,51.06,51.01,51.03,100600.0,33.7311,33.7377,33.7047,33.7179,100600.0
2007-03-09 11:45:00,51.03,51.06,51.02,51.05,79400.0,33.7179,33.7377,33.7113,33.7311,79400.0
2007-03-09 11:50:00,51.04,51.05,51.0,51.02,104600.0,33.7245,33.7311,33.6981,33.7113,104600.0
2007-03-09 11:55:00,51.02,51.06,51.01,51.02,95900.0,33.7113,33.7377,33.7047,33.7113,95900.0
2007-03-09 12:00:00,51.03,51.07,51.01,51.07,51800.0,33.7179,33.7443,33.7047,33.7443,51800.0
2007-03-09 12:05:00,51.07,51.07,51.05,51.05,48700.0,33.7443,33.7443,33.7311,33.7311,48700.0
2007-03-09 12:10:00,51.06,51.07,51.04,51.05,69200.0,33.7377,33.7443,33.7245,33.7311,69200.0
2007-03-09 12:15:00,51.04,51.05,51.0,51.0,84100.0,33.7245,33.7311,33.6981,33.6981,84100.0
2007-03-09 12:20:00,51.0,51.01,50.98,50.99,85100.0,33.6981,33.7047,33.6849,33.6915,85100.0
2007-03-09 12:25:00,50.99,51.04,50.97,51.04,90500.0,33.6915,33.7245,33.6782,33.7245,90500.0
2007-03-09 12:30:00,51.04,51.04,51.03,51.04,29500.0,33.7245,33.7245,33.7179,33.7245,29500.0
2007-03-09 12:35:00,51.04,51.04,51.0,51.03,90600.0,33.7245,33.7245,33.6981,33.7179,90600.0
2007-03-09 12:40:00,51.03,51.04,50.99,50.99,93900.0,33.7179,33.7245,33.6915,33.6915,93900.0
2007-03-09 12:45:00,51.0,51.01,50.96,50.96,97400.0,33.6981,33.7047,33.6716,33.6716,97400.0
2007-03-09 12:50:00,50.97,50.97,50.92,50.97,69100.0,33.6782,33.6782,33.6452,33.6782,69100.0
2007-03-09 12:55:00,50.97,50.99,50.88,50.88,110400.0,33.6782,33.6915,33.6188,33.6188,110400.0
2007-03-09 13:00:00,50.87,51.0,50.87,50.93,110900.0,33.6122,33.6981,33.6122,33.6518,110900.0
2007-03-09 13:05:00,50.93,50.98,50.92,50.98,48700.0,33.6518,33.6849,33.6452,33.6849,48700.0
2007-03-09 13:10:00,50.98,50.99,50.94,50.95,137400.0,33.6849,33.6915,33.6584,33.665,137400.0
2007-03-09 13:15:00,50.95,50.95,50.87,50.89,126600.0,33.665,33.665,33.6122,33.6254,126600.0
2007-03-09 13:20:00,50.89,50.94,50.88,50.92,110800.0,33.6254,33.6584,33.6188,33.6452,110800.0
2007-03-09 13:25:00,50.92,50.97,50.91,50.95,81500.0,33.6452,33.6782,33.6386,33.665,81500.0
2007-03-09 13:30:00,50.95,50.97,50.89,50.9,134300.0,33.665,33.6782,33.6254,33.632,134300.0
2007-03-09 13:35:00,50.89,50.91,50.85,50.88,135400.0,33.6254,33.6386,33.599,33.6188,135400.0
2007-03-09 13:40:00,50.88,50.93,50.88,50.93,63700.0,33.6188,33.6518,33.6188,33.6518,63700.0
2007-03-09 13:45:00,50.93,50.93,50.88,50.89,62800.0,33.6518,33.6518,33.6188,33.6254,62800.0
2007-03-09 13:50:00,50.89,50.89,50.77,50.79,151000.0,33.6254,33.6254,33.5461,33.5593,151000.0
2007-03-09 13:55:00,50.78,50.83,50.75,50.8,125000.0,33.5527,33.5857,33.5329,33.5659,125000.0
2007-03-09 14:00:00,50.8,50.81,50.68,50.79,204900.0,33.5659,33.5725,33.4866,33.5593,204900.0
2007-03-09 14:05:00,50.79,50.85,50.77,50.85,96700.0,33.5593,33.599,33.5461,33.599,96700.0
2007-03-09 14:10:00,50.85,50.92,50.85,50.92,105200.0,33.599,33.6452,33.599,33.6452,105200.0
2007-03-09 14:15:00,50.93,50.94,50.86,50.87,97800.0,33.6518,33.6584,33.6056,33.6122,97800.0
2007-03-09 14:20:00,50.88,50.91,50.82,50.86,94100.0,33.6188,33.6386,33.5791,33.6056,94100.0
2007-03-09 14:25:00,50.86,50.86,50.7,50.77,164800.0,33.6056,33.6056,33.4998,33.5461,164800.0
2007-03-09 14:30:00,50.77,50.79,50.69,50.7,174500.0,33.5461,33.5593,33.4932,33.4998,174500.0
2007-03-09 14:35:00,50.69,50.91,50.67,50.88,138900.0,33.4932,33.6386,33.48,33.6188,138900.0
2007-03-09 14:40:00,50.88,50.88,50.79,50.86,109700.0,33.6188,33.6188,33.5593,33.6056,109700.0
2007-03-09 14:45:00,50.86,50.93,50.86,50.93,61100.0,33.6056,33.6518,33.6056,33.6518,61100.0
2007-03-09 14:50:00,50.92,50.93,50.85,50.9,145300.0,33.6452,33.6518,33.599,33.632,145300.0
2007-03-09 14:55:00,50.89,50.93,50.87,50.9,108800.0,33.6254,33.6518,33.6122,33.632,108800.0
2007-03-09 15:00:00,50.91,50.94,50.88,50.9,132800.0,33.6386,33.6584,33.6188,33.632,132800.0
2007-03-09 15:05:00,50.9,50.93,50.87,50.93,95900.0,33.632,33.6518,33.6122,33.6518,95900.0
2007-03-09 15:10:00,50.93,50.95,50.87,50.91,74000.0,33.6518,33.665,33.6122,33.6386,74000.0
2007-03-09 15:15:00,50.92,50.95,50.91,50.94,121900.0,33.6452,33.665,33.6386,33.6584,121900.0
2007-03-09 15:20:00,50.94,50.97,50.93,50.95,86400.0,33.6584,33.6782,33.6518,33.665,86400.0
2007-03-09 15:25:00,50.94,50.96,50.92,50.96,93200.0,33.6584,33.6716,33.6452,33.6716,93200.0
2007-03-09 15:30:00,50.96,50.96,50.94,50.95,83300.0,33.6716,33.6716,33.6584,33.665,83300.0
2007-03-09 15:35:00,50.95,51.0,50.95,50.96,210600.0,33.665,33.6981,33.665,33.6716,210600.0
2007-03-09 15:40:00,50.97,50.99,50.95,50.98,162600.0,33.6782,33.6915,33.665,33.6849,162600.0
2007-03-09 15:45:00,50.98,51.03,50.97,51.02,191500.0,33.6849,33.7179,33.6782,33.7113,191500.0
2007-03-09 15:50:00,51.02,51.03,50.92,50.93,190600.0,33.7113,33.7179,33.6452,33.6518,190600.0
2007-03-09 15:55:00,50.93,50.98,50.91,50.94,326000.0,33.6518,33.6849,33.6386,33.6584,326000.0
2007-03-12 09:30:00,50.95,51.05,50.88,51.05,283900.0,33.665,33.7311,33.6188,33.7311,283900.0
2007-03-12 09:35:00,51.04,51.06,50.89,50.96,122900.0,33.7245,33.7377,33.6254,33.6716,122900.0
2007-03-12 09:40:00,50.96,51.08,50.95,51.0,143900.0,33.6716,33.7509,33.665,33.6981,143900.0
2007-03-12 09:45:00,51.01,51.06,50.95,50.95,141700.0,33.7047,33.7377,33.665,33.665,141700.0
2007-03-12 09:50:00,50.95,51.0,50.94,50.96,195400.0,33.665,33.6981,33.6584,33.6716,195400.0
2007-03-12 09:55:00,50.96,50.98,50.93,50.97,115000.0,33.6716,33.6849,33.6518,33.6782,115000.0
2007-03-12 10:00:00,50.97,51.0,50.95,51.0,198000.0,33.6782,33.6981,33.665,33.6981,198000.0
2007-03-12 10:05:00,51.0,51.0,50.94,50.98,137400.0,33.6981,33.6981,33.6584,33.6849,137400.0
2007-03-12 10:10:00,50.99,51.08,50.98,51.05,143600.0,33.6915,33.7509,33.6849,33.7311,143600.0
2007-03-12 10:15:00,51.05,51.05,50.98,50.99,170300.0,33.7311,33.7311,33.6849,33.6915,170300.0
2007-03-12 10:20:00,50.99,51.05,50.95,50.96,147200.0,33.6915,33.7311,33.665,33.6716,147200.0
2007-03-12 10:25:00,50.96,51.02,50.95,50.99,126500.0,33.6716,33.7113,33.665,33.6915,126500.0
2007-03-12 10:30:00,50.99,50.99,50.94,50.95,68200.0,33.6915,33.6915,33.6584,33.665,68200.0
2007-03-12 10:35:00,50.94,50.95,50.92,50.92,81000.0,33.6584,33.665,33.6452,33.6452,81000.0
2007-03-12 10:40:00,50.92,50.93,50.83,50.91,151100.0,33.6452,33.6518,33.5857,33.6386,151100.0
2007-03-12 10:45:00,50.91,50.92,50.87,50.9,72300.0,33.6386,33.6452,33.6122,33.632,72300.0
2007-03-12 10:50:00,50.9,50.92,50.85,50.85,113100.0,33.632,33.6452,33.599,33.599,113100.0
2007-03-12 10:55:00,50.85,50.87,50.83,50.84,58400.0,33.599,33.6122,33.5857,33.5924,58400.0
2007-03-12 11:00:00,50.84,50.86,50.83,50.84,266400.0,33.5924,33.6056,33.5857,33.5924,266400.0
2007-03-12 11:05:00,50.84,50.85,50.77,50.8,81800.0,33.5924,33.599,33.5461,33.5659,81800.0
2007-03-12 11:10:00,50.8,50.8,50.7,50.72,163500.0,33.5659,33.5659,33.4998,33.5131,163500.0
2007-03-12 11:15:00,50.71,50.75,50.7,50.75,92400.0,33.5065,33.5329,33.4998,33.5329,92400.0
2007-03-12 11:20:00,50.75,50.77,50.73,50.74,96100.0,33.5329,33.5461,33.5197,33.5263,96100.0
2007-03-12 11:25:00,50.75,50.75,50.71,50.73,86500.0,33.5329,33.5329,33.5065,33.5197,86500.0
2007-03-12 11:30:00,50.73,50.75,50.72,50.73,51700.0,33.5197,33.5329,33.5131,33.5197,51700.0
2007-03-12 11:35:00,50.74,50.79,50.73,50.79,67600.0,33.5263,33.5593,33.5197,33.5593,67600.0
2007-03-12 11:40:00,50.79,50.79,50.77,50.78,116400.0,33.5593,33.5593,33.5461,33.5527,116400.0
2007-03-12 11:45:00,50.78,50.78,50.72,50.74,111400.0,33.5527,33.5527,33.5131,33.5263,111400.0
2007-03-12 11:50:00,50.74,50.74,50.71,50.72,52400.0,33.5263,33.5263,33.5065,33.5131,52400.0
2007-03-12 11:55:00,50.71,50.78,50.71,50.78,38700.0,33.5065,33.5527,33.5065,33.5527,38700.0
2007-03-12 12:00:00,50.77,50.8,50.77,50.78,68200.0,33.5461,33.5659,33.5461,33.5527,68200.0
2007-03-12 12:05:00,50.78,50.9,50.77,50.89,96200.0,33.5527,33.632,33.5461,33.6254,96200.0
2007-03-12 12:10:00,50.89,50.99,50.89,50.97,182400.0,33.6254,33.6915,33.6254,33.6782,182400.0
2007-03-12 12:15:00,50.96,51.0,50.96,50.99,136400.0,33.6716,33.6981,33.6716,33.6915,136400.0
2007-03-12 12:20:00,50.99,51.0,50.95,50.96,86700.0,33.6915,33.6981,33.665,33.6716,86700.0
2007-03-12 12:25:00,50.95,50.96,50.9,50.9,178900.0,33.665,33.6716,33.632,33.632,178900.0
2007-03-12 12:30:00,50.9,50.94,50.88,50.9,192000.0,33.632,33.6584,33.6188,33.632,192000.0
2007-03-12 12:35:00,50.9,50.91,50.86,50.87,140700.0,33.632,33.6386,33.6056,33.6122,140700.0
2007-03-12 12:40:00,50.87,50.9,50.86,50.9,66700.0,33.6122,33.632,33.6056,33.632,66700.0
2007-03-12 12:45:00,50.9,50.9,50.85,50.87,89700.0,33.632,33.632,33.599,33.6122,89700.0
2007-03-12 12:50:00,50.87,50.91,50.86,50.89,65200.0,33.6122,33.6386,33.6056,33.6254,65200.0
2007-03-12 12:55:00,50.89,50.89,50.85,50.89,68900.0,33.6254,33.6254,33.599,33.6254,68900.0
2007-03-12 13:00:00,50.89,50.89,50.85,50.86,70300.0,33.6254,33.6254,33.599,33.6056,70300.0
2007-03-12 13:05:00,50.87,50.9,50.85,50.87,64800.0,33.6122,33.632,33.599,33.6122,64800.0
2007-03-12 13:10:00,50.86,50.87,50.84,50.84,99900.0,33.6056,33.6122,33.5924,33.5924,99900.0
2007-03-12 13:15:00,50.85,50.86,50.84,50.85,52200.0,33.599,33.6056,33.5924,33.599,52200.0
2007-03-12 13:20:00,50.85,50.9,50.85,50.9,101200.0,33.599,33.632,33.599,33.632,101200.0
2007-03-12 13:25:00,50.89,50.9,50.86,50.86,150600.0,33.6254,33.632,33.6056,33.6056,150600.0
2007-03-12 13:30:00,50.87,50.88,50.83,50.83,112300.0,33.6122,33.6188,33.5857,33.5857,112300.0
2007-03-12 13:35:00,50.83,50.9,50.83,50.9,62900.0,33.5857,33.632,33.5857,33.632,62900.0
2007-03-12 13:40:00,50.9,50.92,50.83,50.83,81200.0,33.632,33.6452,33.5857,33.5857,81200.0
2007-03-12 13:45:00,50.83,50.87,50.82,50.86,81700.0,33.5857,33.6122,33.5791,33.6056,81700.0
2007-03-12 13:50:00,50.86,50.86,50.83,50.84,108400.0,33.6056,33.6056,33.5857,33.5924,108400.0
2007-03-12 13:55:00,50.83,50.88,50.82,50.87,110500.0,33.5857,33.6188,33.5791,33.6122,110500.0
2007-03-12 14:00:00,50.87,50.9,50.84,50.85,256200.0,33.6122,33.632,33.5924,33.599,256200.0
2007-03-12 14:05:00,50.85,50.86,50.81,50.85,93000.0,33.599,33.6056,33.5725,33.599,93000.0
2007-03-12 14:10:00,50.86,50.86,50.81,50.83,72000.0,33.6056,33.6056,33.5725,33.5857,72000.0
2007-03-12 14:15:00,50.83,50.96,50.83,50.95,141200.0,33.5857,33.6716,33.5857,33.665,141200.0
2007-03-12 14:20:00,50.96,51.01,50.95,51.0,223600.0,33.6716,33.7047,33.665,33.6981,223600.0
2007-03-12 14:25:00,51.0,51.01,50.97,50.99,122000.0,33.6981,33.7047,33.6782,33.6915,122000.0
2007-03-12 14:30:00,51.0,51.03,50.94,50.95,202200.0,33.6981,33.7179,33.6584,33.665,202200.0
2007-03-12 14:35:00,50.95,51.05,50.95,51.04,194300.0,33.665,33.7311,33.665,33.7245,194300.0
2007-03-12 14:40:00,51.05,51.07,51.01,51.02,140100.0,33.7311,33.7443,33.7047,33.7113,140100.0
2007-03-12 14:45:00,51.01,51.02,50.97,51.0,131900.0,33.7047,33.7113,33.6782,33.6981,131900.0
2007-03-12 14:50:00,51.0,51.06,51.0,51.05,106100.0,33.6981,33.7377,33.6981,33.7311,106100.0
2007-03-12 14:55:00,51.05,51.13,51.04,51.09,165000.0,33.7311,33.784,33.7245,33.7575,165000.0
2007-03-12 15:00:00,51.09,51.13,51.05,51.13,167600.0,33.7575,33.784,33.7311,33.784,167600.0
2007-03-12 15:05:00,51.13,51.18,51.11,51.11,167300.0,33.784,33.817,33.7708,33.7708,167300.0
2007-03-12 15:10:00,51.11,51.12,51.06,51.08,139600.0,33.7708,33.7774,33.7377,33.7509,139600.0
2007-03-12 15:15:00,51.08,51.15,51.08,51.11,154900.0,33.7509,33.7972,33.7509,33.7708,154900.0
2007-03-12 15:20:00,51.12,51.12,51.09,51.09,88100.0,33.7774,33.7774,33.7575,33.7575,88100.0
2007-03-12 15:25:00,51.09,51.09,51.07,51.08,91800.0,33.7575,33.7575,33.7443,33.7509,91800.0
2007-03-12 15:30:00,51.08,51.11,51.05,51.11,287100.0,33.7509,33.7708,33.7311,33.7708,287100.0
2007-03-12 15:35:00,51.1,51.11,50.91,50.92,238500.0,33.7641,33.7708,33.6386,33.6452,238500.0
2007-03-12 15:40:00,50.92,51.01,50.91,51.0,263700.0,33.6452,33.7047,33.6386,33.6981,263700.0
2007-03-12 15:45:00,51.0,51.08,51.0,51.08,124700.0,33.6981,33.7509,33.6981,33.7509,124700.0
2007-03-12 15:50:00,51.08,51.1,51.05,51.09,169500.0,33.7509,33.7641,33.7311,33.7575,169500.0
2007-03-12 15:55:00,51.09,51.1,51.08,51.09,193600.0,33.7575,33.7641,33.7509,33.7575,193600.0
2007-03-13 09:30:00,51.08,51.08,50.65,50.65,271800.0,33.7509,33.7509,33.4668,33.4668,271800.0
2007-03-13 09:35:00,50.65,50.66,50.58,50.61,352300.0,33.4668,33.4734,33.4206,33.4404,352300.0
2007-03-13 09:40:00,50.61,50.63,50.53,50.55,371500.0,33.4404,33.4536,33.3875,33.4007,371500.0
2007-03-13 09:45:00,50.55,50.65,50.5,50.52,284200.0,33.4007,33.4668,33.3677,33.3809,284200.0
2007-03-13 09:50:00,50.53,50.54,50.44,50.5,405100.0,33.3875,33.3941,33.3281,33.3677,405100.0
2007-03-13 09:55:00,50.51,50.53,50.42,50.43,213600.0,33.3743,33.3875,33.3148,33.3214,213600.0
2007-03-13 10:00:00,50.43,50.5,50.41,50.43,267000.0,33.3214,33.3677,33.3082,33.3214,267000.0
2007-03-13 10:05:00,50.43,50.44,50.33,50.39,192600.0,33.3214,33.3281,33.2554,33.295,192600.0
2007-03-13 10:10:00,50.39,50.5,50.34,50.42,276800.0,33.295,33.3677,33.262,33.3148,276800.0
2007-03-13 10:15:00,50.42,50.43,50.3,50.38,217300.0,33.3148,33.3214,33.2355,33.2884,217300.0
2007-03-13 10:20:00,50.38,50.43,50.36,50.4,166500.0,33.2884,33.3214,33.2752,33.3016,166500.0
2007-03-13 10:25:00,50.4,50.52,50.4,50.5,209600.0,33.3016,33.3809,33.3016,33.3677,209600.0
2007-03-13 10:30:00,50.51,50.53,50.45,50.46,182900.0,33.3743,33.3875,33.3347,33.3413,182900.0
2007-03-13 10:35:00,50.46,50.46,50.34,50.38,175600.0,33.3413,33.3413,33.262,33.2884,175600.0
2007-03-13 10:40:00,50.38,50.42,50.33,50.34,123000.0,33.2884,33.3148,33.2554,33.262,123000.0
2007-03-13 10:45:00,50.34,50.4,50.33,50.39,205200.0,33.262,33.3016,33.2554,33.295,205200.0
2007-03-13 10:50:00,50.39,50.41,50.37,50.39,156700.0,33.295,33.3082,33.2818,33.295,156700.0
2007-03-13 10:55:00,50.39,50.4,50.34,50.36,141300.0,33.295,33.3016,33.262,33.2752,141300.0
2007-03-13 11:00:00,50.37,50.4,50.31,50.34,116100.0,33.2818,33.3016,33.2422,33.262,116100.0
2007-03-13 11:05:00,50.33,50.34,50.28,50.3,155200.0,33.2554,33.262,33.2223,33.2355,155200.0
2007-03-13 11:10:00,50.29,50.35,50.29,50.32,125000.0,33.2289,33.2686,33.2289,33.2488,125000.0
2007-03-13 11:15:00,50.32,50.33,50.26,50.27,98400.0,33.2488,33.2554,33.2091,33.2157,98400.0
2007-03-13 11:20:00,50.26,50.28,50.25,50.25,314100.0,33.2091,33.2223,33.2025,33.2025,314100.0
2007-03-13 11:25:00,50.25,50.25,50.2,50.23,130000.0,33.2025,33.2025,33.1695,33.1893,130000.0
2007-03-13 11:30:00,50.22,50.25,50.22,50.24,97200.0,33.1827,33.2025,33.1827,33.1959,97200.0
2007-03-13 11:35:00,50.24,50.25,50.21,50.24,199900.0,33.1959,33.2025,33.1761,33.1959,199900.0
2007-03-13 11:40:00,50.24,50.26,50.23,50.26,71200.0,33.1959,33.2091,33.1893,33.2091,71200.0
2007-03-13 11:45:00,50.25,50.25,50.2,50.2,116200.0,33.2025,33.2025,33.1695,33.1695,116200.0
2007-03-13 11:50:00,50.2,50.23,50.16,50.2,269600.0,33.1695,33.1893,33.143,33.1695,269600.0
2007-03-13 11:55:00,50.2,50.23,50.19,50.19,132000.0,33.1695,33.1893,33.1629,33.1629,132000.0
2007-03-13 12:00:00,50.2,50.23,50.15,50.21,229700.0,33.1695,33.1893,33.1364,33.1761,229700.0
2007-03-13 12:05:00,50.21,50.25,50.16,50.16,119200.0,33.1761,33.2025,33.143,33.143,119200.0
2007-03-13 12:10:00,50.16,50.17,50.04,50.05,240500.0,33.143,33.1497,33.0638,33.0704,240500.0
2007-03-13 12:15:00,50.06,50.06,49.98,49.99,487500.0,33.077,33.077,33.0241,33.0307,487500.0
2007-03-13 12:20:00,49.99,50.0,49.85,49.92,462500.0,33.0307,33.0373,32.9382,32.9845,462500.0
2007-03-13 12:25:00,49.93,49.97,49.86,49.86,330200.0,32.9911,33.0175,32.9448,32.9448,330200.0
2007-03-13 12:30:00,49.85,49.9,49.65,49.75,439700.0,32.9382,32.9713,32.8061,32.8721,439700.0
2007-03-13 12:35:00,49.75,49.93,49.74,49.92,287900.0,32.8721,32.9911,32.8655,32.9845,287900.0
2007-03-13 12:40:00,49.93,50.0,49.85,49.99,303100.0,32.9911,33.0373,32.9382,33.0307,303100.0
2007-03-13 12:45:00,49.99,49.99,49.95,49.98,136500.0,33.0307,33.0307,33.0043,33.0241,136500.0
2007-03-13 12:50:00,49.98,50.0,49.89,49.94,170500.0,33.0241,33.0373,32.9646,32.9977,170500.0
2007-03-13 12:55:00,49.95,49.97,49.8,49.84,343400.0,33.0043,33.0175,32.9052,32.9316,343400.0
2007-03-13 13:00:00,49.84,50.0,49.81,49.94,276900.0,32.9316,33.0373,32.9118,32.9977,276900.0
2007-03-13 13:05:00,49.94,50.0,49.93,49.97,178900.0,32.9977,33.0373,32.9911,33.0175,178900.0
2007-03-13 13:10:00,49.97,49.97,49.87,49.91,77100.0,33.0175,33.0175,32.9514,32.9779,77100.0
2007-03-13 13:15:00,49.9,49.92,49.83,49.89,199500.0,32.9713,32.9845,32.925,32.9646,199500.0
2007-03-13 13:20:00,49.9,49.91,49.7,49.75,222800.0,32.9713,32.9779,32.8391,32.8721,222800.0
2007-03-13 13:25:00,49.75,49.82,49.71,49.72,187300.0,32.8721,32.9184,32.8457,32.8523,187300.0
2007-03-13 13:30:00,49.72,49.73,49.6,49.6,243800.0,32.8523,32.8589,32.773,32.773,243800.0
2007-03-13 13:35:00,49.6,49.65,49.59,49.6,323900.0,32.773,32.8061,32.7664,32.773,323900.0
2007-03-13 13:40:00,49.61,49.62,49.55,49.58,421000.0,32.7796,32.7862,32.74,32.7598,421000.0
2007-03-13 13:45:00,49.58,49.61,49.55,49.56,224400.0,32.7598,32.7796,32.74,32.7466,224400.0
2007-03-13 13:50:00,49.55,49.6,49.5,49.56,357100.0,32.74,32.773,32.707,32.7466,357100.0
2007-03-13 13:55:00,49.56,49.6,49.5,49.56,264800.0,32.7466,32.773,32.707,32.7466,264800.0
2007-03-13 14:00:00,49.56,49.61,49.5,49.54,298300.0,32.7466,32.7796,32.707,32.7334,298300.0
2007-03-13 14:05:00,49.54,49.54,49.47,49.48,353300.0,32.7334,32.7334,32.6871,32.6937,353300.0
2007-03-13 14:10:00,49.48,49.49,49.26,49.28,489700.0,32.6937,32.7003,32.5484,32.5616,489700.0
2007-03-13 14:15:00,49.3,49.45,49.26,49.41,327900.0,32.5748,32.6739,32.5484,32.6475,327900.0
2007-03-13 14:20:00,49.41,49.41,49.35,49.38,454800.0,32.6475,32.6475,32.6078,32.6277,454800.0
2007-03-13 14:25:00,49.38,49.42,49.36,49.41,271500.0,32.6277,32.6541,32.6144,32.6475,271500.0
2007-03-13 14:30:00,49.4,49.54,49.39,49.47,241500.0,32.6409,32.7334,32.6343,32.6871,241500.0
2007-03-13 14:35:00,49.47,49.5,49.45,49.49,351500.0,32.6871,32.707,32.6739,32.7003,351500.0
2007-03-13 14:40:00,49.49,49.58,49.48,49.57,211900.0,32.7003,32.7598,32.6937,32.7532,211900.0
2007-03-13 14:45:00,49.57,49.59,49.52,49.54,218200.0,32.7532,32.7664,32.7202,32.7334,218200.0
2007-03-13 14:50:00,49.54,49.58,49.51,49.57,351800.0,32.7334,32.7598,32.7136,32.7532,351800.0
2007-03-13 14:55:00,49.56,49.57,49.48,49.49,604500.0,32.7466,32.7532,32.6937,32.7003,604500.0
2007-03-13 15:00:00,49.49,49.51,49.43,49.49,590200.0,32.7003,32.7136,32.6607,32.7003,590200.0
2007-03-13 15:05:00,49.49,49.66,49.46,49.58,477200.0,32.7003,32.8127,32.6805,32.7598,477200.0
2007-03-13 15:10:00,49.57,49.58,49.49,49.51,273000.0,32.7532,32.7598,32.7003,32.7136,273000.0
2007-03-13 15:15:00,49.51,49.59,49.49,49.58,299800.0,32.7136,32.7664,32.7003,32.7598,299800.0
2007-03-13 15:20:00,49.59,49.59,49.52,49.56,244900.0,32.7664,32.7664,32.7202,32.7466,244900.0
2007-03-13 15:25:00,49.57,49.7,49.56,49.66,349300.0,32.7532,32.8391,32.7466,32.8127,349300.0
2007-03-13 15:30:00,49.66,49.68,49.64,49.68,397900.0,32.8127,32.8259,32.7995,32.8259,397900.0
2007-03-13 15:35:00,49.68,49.68,49.53,49.61,507600.0,32.8259,32.8259,32.7268,32.7796,507600.0
2007-03-13 15:40:00,49.61,49.61,49.51,49.56,756500.0,32.7796,32.7796,32.7136,32.7466,756500.0
2007-03-13 15:45:00,49.56,49.57,49.5,49.5,518500.0,32.7466,32.7532,32.707,32.707,518500.0
2007-03-13 15:50:00,49.51,49.59,49.5,49.52,811300.0,32.7136,32.7664,32.707,32.7202,811300.0
2007-03-13 15:55:00,49.52,49.55,49.43,49.44,812900.0,32.7202,32.74,32.6607,32.6673,812900.0
2007-03-14 09:30:00,49.52,49.92,49.5,49.84,515500.0,32.7202,32.9845,32.707,32.9316,515500.0
2007-03-14 09:35:00,49.84,49.85,49.69,49.81,323800.0,32.9316,32.9382,32.8325,32.9118,323800.0
2007-03-14 09:40:00,49.81,49.82,49.62,49.68,398000.0,32.9118,32.9184,32.7862,32.8259,398000.0
2007-03-14 09:45:00,49.67,49.7,49.47,49.47,391300.0,32.8193,32.8391,32.6871,32.6871,391300.0
2007-03-14 09:50:00,49.47,49.5,49.36,49.38,365900.0,32.6871,32.707,32.6144,32.6277,365900.0
2007-03-14 09:55:00,49.37,49.5,49.31,49.41,417600.0,32.6211,32.707,32.5814,32.6475,417600.0
2007-03-14 10:00:00,49.4,49.41,49.12,49.13,494600.0,32.6409,32.6475,32.4559,32.4625,494600.0
2007-03-14 10:05:00,49.13,49.25,48.99,49.19,675300.0,32.4625,32.5418,32.37,32.5021,675300.0
2007-03-14 10:10:00,49.19,49.35,49.16,49.35,395300.0,32.5021,32.6078,32.4823,32.6078,395300.0
2007-03-14 10:15:00,49.35,49.42,49.15,49.2,335700.0,32.6078,32.6541,32.4757,32.5087,335700.0
2007-03-14 10:20:00,49.2,49.29,49.15,49.25,356400.0,32.5087,32.5682,32.4757,32.5418,356400.0
2007-03-14 10:25:00,49.24,49.24,49.11,49.14,273000.0,32.5352,32.5352,32.4493,32.4691,273000.0
2007-03-14 10:30:00,49.14,49.34,49.11,49.32,370900.0,32.4691,32.6012,32.4493,32.588,370900.0
2007-03-14 10:35:00,49.32,49.62,49.31,49.57,531400.0,32.588,32.7862,32.5814,32.7532,531400.0
2007-03-14 10:40:00,49.58,49.58,49.46,49.5,228400.0,32.7598,32.7598,32.6805,32.707,228400.0
2007-03-14 10:45:00,49.5,49.51,49.34,49.45,253000.0,32.707,32.7136,32.6012,32.6739,253000.0
2007-03-14 10:50:00,49.45,49.6,49.41,49.57,161200.0,32.6739,32.773,32.6475,32.7532,161200.0
2007-03-14 10:55:00,49.58,49.59,49.46,49.48,176900.0,32.7598,32.7664,32.6805,32.6937,176900.0
2007-03-14 11:00:00,49.48,49.52,49.36,49.39,213400.0,32.6937,32.7202,32.6144,32.6343,213400.0
2007-03-14 11:05:00,49.4,49.49,49.33,49.44,260800.0,32.6409,32.7003,32.5946,32.6673,260800.0
2007-03-14 11:10:00,49.44,49.47,49.3,49.32,176200.0,32.6673,32.6871,32.5748,32.588,176200.0
2007-03-14 11:15:00,49.32,49.38,49.25,49.28,219100.0,32.588,32.6277,32.5418,32.5616,219100.0
2007-03-14 11:20:00,49.28,49.28,49.15,49.22,334400.0,32.5616,32.5616,32.4757,32.5219,334400.0
2007-03-14 11:25:00,49.21,49.22,49.1,49.11,166500.0,32.5153,32.5219,32.4427,32.4493,166500.0
2007-03-14 11:30:00,49.11,49.11,48.86,48.88,548700.0,32.4493,32.4493,32.2841,32.2973,548700.0
2007-03-14 11:35:00,48.88,49.12,48.87,49.1,351100.0,32.2973,32.4559,32.2907,32.4427,351100.0
2007-03-14 11:40:00,49.11,49.13,49.01,49.03,261800.0,32.4493,32.4625,32.3832,32.3964,261800.0
2007-03-14 11:45:00,49.02,49.08,48.92,49.02,251600.0,32.3898,32.4294,32.3237,32.3898,251600.0
2007-03-14 11:50:00,49.01,49.08,48.94,48.98,172400.0,32.3832,32.4294,32.3369,32.3634,172400.0
2007-03-14 11:55:00,48.98,49.01,48.95,48.99,93600.0,32.3634,32.3832,32.3435,32.37,93600.0
2007-03-14 12:00:00,48.99,49.0,48.78,48.8,363400.0,32.37,32.3766,32.2312,32.2444,363400.0
2007-03-14 12:05:00,48.79,48.94,48.77,48.82,309800.0,32.2378,32.3369,32.2246,32.2576,309800.0
2007-03-14 12:10:00,48.83,48.87,48.65,48.66,379300.0,32.2643,32.2907,32.1453,32.1519,379300.0
2007-03-14 12:15:00,48.65,48.75,48.58,48.65,390400.0,32.1453,32.2114,32.0991,32.1453,390400.0
2007-03-14 12:20:00,48.65,48.72,48.49,48.54,466200.0,32.1453,32.1916,32.0396,32.0726,466200.0
2007-03-14 12:25:00,48.54,48.69,48.51,48.66,251600.0,32.0726,32.1717,32.0528,32.1519,251600.0
2007-03-14 12:30:00,48.67,48.7,48.61,48.61,270700.0,32.1585,32.1784,32.1189,32.1189,270700.0
2007-03-14 12:35:00,48.62,48.63,48.56,48.56,263000.0,32.1255,32.1321,32.0859,32.0859,263000.0
2007-03-14 12:40:00,48.57,48.72,48.56,48.69,292500.0,32.0925,32.1916,32.0859,32.1717,292500.0
2007-03-14 12:45:00,48.7,48.71,48.62,48.62,167700.0,32.1784,32.185,32.1255,32.1255,167700.0
2007-03-14 12:50:00,48.62,48.62,48.36,48.44,531800.0,32.1255,32.1255,31.9537,32.0066,531800.0
2007-03-14 12:55:00,48.42,48.54,48.39,48.51,228100.0,31.9933,32.0726,31.9735,32.0528,228100.0
2007-03-14 13:00:00,48.52,48.63,48.5,48.61,219700.0,32.0594,32.1321,32.0462,32.1189,219700.0
2007-03-14 13:05:00,48.62,48.76,48.62,48.72,255800.0,32.1255,32.218,32.1255,32.1916,255800.0
2007-03-14 13:10:00,48.72,49.01,48.69,48.89,492200.0,32.1916,32.3832,32.1717,32.3039,492200.0
2007-03-14 13:15:00,48.89,49.04,48.87,49.03,280100.0,32.3039,32.403,32.2907,32.3964,280100.0
2007-03-14 13:20:00,49.04,49.06,48.92,49.04,314500.0,32.403,32.4162,32.3237,32.403,314500.0
2007-03-14 13:25:00,49.04,49.1,48.92,48.95,199000.0,32.403,32.4427,32.3237,32.3435,199000.0
2007-03-14 13:30:00,48.94,49.0,48.87,48.97,228300.0,32.3369,32.3766,32.2907,32.3568,228300.0
2007-03-14 13:35:00,48.97,49.1,48.88,49.06,179300.0,32.3568,32.4427,32.2973,32.4162,179300.0
2007-03-14 13:40:00,49.07,49.4,49.06,49.39,265300.0,32.4228,32.6409,32.4162,32.6343,265300.0
2007-03-14 13:45:00,49.4,49.4,49.13,49.14,264600.0,32.6409,32.6409,32.4625,32.4691,264600.0
2007-03-14 13:50:00,49.15,49.3,49.11,49.19,291700.0,32.4757,32.5748,32.4493,32.5021,291700.0
2007-03-14 13:55:00,49.19,49.27,49.11,49.12,248600.0,32.5021,32.555,32.4493,32.4559,248600.0
2007-03-14 14:00:00,49.11,49.24,49.04,49.1,203400.0,32.4493,32.5352,32.403,32.4427,203400.0
2007-03-14 14:05:00,49.09,49.2,49.09,49.16,123000.0,32.436,32.5087,32.436,32.4823,123000.0
2007-03-14 14:10:00,49.16,49.23,49.09,49.11,208300.0,32.4823,32.5286,32.436,32.4493,208300.0
2007-03-14 14:15:00,49.12,49.28,49.12,49.27,124900.0,32.4559,32.5616,32.4559,32.555,124900.0
2007-03-14 14:20:00,49.28,49.37,49.24,49.31,202800.0,32.5616,32.6211,32.5352,32.5814,202800.0
2007-03-14 14:25:00,49.31,49.38,49.26,49.35,182500.0,32.5814,32.6277,32.5484,32.6078,182500.0
2007-03-14 14:30:00,49.36,49.51,49.35,49.48,202300.0,32.6144,32.7136,32.6078,32.6937,202300.0
2007-03-14 14:35:00,49.47,49.61,49.43,49.59,208400.0,32.6871,32.7796,32.6607,32.7664,208400.0
2007-03-14 14:40:00,49.57,49.65,49.51,49.55,285500.0,32.7532,32.8061,32.7136,32.74,285500.0
2007-03-14 14:45:00,49.54,49.56,49.44,49.46,213900.0,32.7334,32.7466,32.6673,32.6805,213900.0
2007-03-14 14:50:00,49.46,49.55,49.43,49.51,170100.0,32.6805,32.74,32.6607,32.7136,170100.0
2007-03-14 14:55:00,49.51,49.54,49.43,49.51,175800.0,32.7136,32.7334,32.6607,32.7136,175800.0
2007-03-14 15:00:00,49.49,49.57,49.49,49.55,208100.0,32.7003,32.7532,32.7003,32.74,208100.0
2007-03-14 15:05:00,49.54,49.59,49.49,49.59,214000.0,32.7334,32.7664,32.7003,32.7664,214000.0
2007-03-14 15:10:00,49.59,49.7,49.55,49.67,415700.0,32.7664,32.8391,32.74,32.8193,415700.0
2007-03-14 15:15:00,49.68,49.85,49.64,49.8,322200.0,32.8259,32.9382,32.7995,32.9052,322200.0
2007-03-14 15:20:00,49.8,49.85,49.73,49.83,381700.0,32.9052,32.9382,32.8589,32.925,381700.0
2007-03-14 15:25:00,49.83,49.89,49.8,49.83,264500.0,32.925,32.9646,32.9052,32.925,264500.0
2007-03-14 15:30:00,49.83,49.87,49.73,49.74,359200.0,32.925,32.9514,32.8589,32.8655,359200.0
2007-03-14 15:35:00,49.75,49.77,49.69,49.75,300600.0,32.8721,32.8854,32.8325,32.8721,300600.0
2007-03-14 15:40:00,49.75,49.75,49.61,49.64,383200.0,32.8721,32.8721,32.7796,32.7995,383200.0
2007-03-14 15:45:00,49.64,49.67,49.58,49.66,277200.0,32.7995,32.8193,32.7598,32.8127,277200.0
2007-03-14 15:50:00,49.67,49.76,49.64,49.73,448800.0,32.8193,32.8787,32.7995,32.8589,448800.0
2007-03-14 15:55:00,49.72,49.76,49.7,49.76,564900.0,32.8523,32.8787,32.8391,32.8787,564900.0
2007-03-15 09:30:00,49.63,49.83,49.54,49.82,383700.0,32.7928,32.925,32.7334,32.9184,383700.0
2007-03-15 09:35:00,49.82,50.0,49.82,49.86,240000.0,32.9184,33.0373,32.9184,32.9448,240000.0
2007-03-15 09:40:00,49.86,49.93,49.73,49.87,262100.0,32.9448,32.9911,32.8589,32.9514,262100.0
2007-03-15 09:45:00,49.87,49.97,49.85,49.92,263300.0,32.9514,33.0175,32.9382,32.9845,263300.0
2007-03-15 09:50:00,49.91,50.03,49.9,49.99,440300.0,32.9779,33.0571,32.9713,33.0307,440300.0
2007-03-15 09:55:00,49.99,50.25,49.99,50.24,551400.0,33.0307,33.2025,33.0307,33.1959,551400.0
2007-03-15 10:00:00,50.23,50.35,50.21,50.34,358400.0,33.1893,33.2686,33.1761,33.262,358400.0
2007-03-15 10:05:00,50.34,50.38,50.3,50.32,428800.0,33.262,33.2884,33.2355,33.2488,428800.0
2007-03-15 10:10:00,50.31,50.34,50.23,50.24,502400.0,33.2422,33.262,33.1893,33.1959,502400.0
2007-03-15 10:15:00,50.24,50.25,50.15,50.19,217800.0,33.1959,33.2025,33.1364,33.1629,217800.0
2007-03-15 10:20:00,50.19,50.24,50.18,50.22,262800.0,33.1629,33.1959,33.1563,33.1827,262800.0
2007-03-15 10:25:00,50.22,50.38,50.22,50.37,123000.0,33.1827,33.2884,33.1827,33.2818,123000.0
2007-03-15 10:30:00,50.38,50.6,50.35,50.56,466200.0,33.2884,33.4338,33.2686,33.4073,466200.0
2007-03-15 10:35:00,50.55,50.67,50.55,50.66,549000.0,33.4007,33.48,33.4007,33.4734,549000.0
2007-03-15 10:40:00,50.66,50.76,50.62,50.67,425500.0,33.4734,33.5395,33.447,33.48,425500.0
2007-03-15 10:45:00,50.68,50.82,50.67,50.77,502500.0,33.4866,33.5791,33.48,33.5461,502500.0
2007-03-15 10:50:00,50.77,50.8,50.63,50.63,445800.0,33.5461,33.5659,33.4536,33.4536,445800.0
2007-03-15 10:55:00,50.63,50.69,50.62,50.67,265200.0,33.4536,33.4932,33.447,33.48,265200.0
2007-03-15 11:00:00,50.67,50.68,50.6,50.61,202500.0,33.48,33.4866,33.4338,33.4404,202500.0
2007-03-15 11:05:00,50.61,50.63,50.54,50.57,147600.0,33.4404,33.4536,33.3941,33.414,147600.0
2007-03-15 11:10:00,50.57,50.59,50.46,50.51,156600.0,33.414,33.4272,33.3413,33.3743,156600.0
2007-03-15 11:15:00,50.5,50.55,50.45,50.46,158100.0,33.3677,33.4007,33.3347,33.3413,158100.0
2007-03-15 11:20:00,50.45,50.47,50.4,50.44,217100.0,33.3347,33.3479,33.3016,33.3281,217100.0
2007-03-15 11:25:00,50.44,50.54,50.41,50.54,230000.0,33.3281,33.3941,33.3082,33.3941,230000.0
2007-03-15 11:30:00,50.54,50.56,50.44,50.45,146600.0,33.3941,33.4073,33.3281,33.3347,146600.0
2007-03-15 11:35:00,50.44,50.44,50.37,50.38,122400.0,33.3281,33.3281,33.2818,33.2884,122400.0
2007-03-15 11:40:00,50.37,50.38,50.3,50.31,117600.0,33.2818,33.2884,33.2355,33.2422,117600.0
2007-03-15 11:45:00,50.31,50.31,50.19,50.2,226500.0,33.2422,33.2422,33.1629,33.1695,226500.0
2007-03-15 11:50:00,50.2,50.2,50.08,50.16,390200.0,33.1695,33.1695,33.0902,33.143,390200.0
2007-03-15 11:55:00,50.16,50.2,50.13,50.14,182900.0,33.143,33.1695,33.1232,33.1298,182900.0
2007-03-15 12:00:00,50.15,50.28,50.11,50.22,340000.0,33.1364,33.2223,33.11,33.1827,340000.0
2007-03-15 12:05:00,50.23,50.36,50.22,50.31,171900.0,33.1893,33.2752,33.1827,33.2422,171900.0
2007-03-15 12:10:00,50.3,50.55,50.26,50.3,149000.0,33.2355,33.4007,33.2091,33.2355,149000.0
2007-03-15 12:15:00,50.3,50.39,50.28,50.3,106800.0,33.2355,33.295,33.2223,33.2355,106800.0
2007-03-15 12:20:00,50.3,50.3,50.26,50.29,43900.0,33.2355,33.2355,33.2091,33.2289,43900.0
2007-03-15 12:25:00,50.29,50.31,50.28,50.3,64800.0,33.2289,33.2422,33.2223,33.2355,64800.0
2007-03-15 12:30:00,50.29,50.42,50.29,50.4,128900.0,33.2289,33.3148,33.2289,33.3016,128900.0
2007-03-15 12:35:00,50.4,50.4,50.31,50.31,99300.0,33.3016,33.3016,33.2422,33.2422,99300.0
2007-03-15 12:40:00,50.32,50.33,50.24,50.27,113300.0,33.2488,33.2554,33.1959,33.2157,113300.0
2007-03-15 12:45:00,50.27,50.29,50.25,50.26,50800.0,33.2157,33.2289,33.2025,33.2091,50800.0
2007-03-15 12:50:00,50.26,50.26,50.18,50.22,89300.0,33.2091,33.2091,33.1563,33.1827,89300.0
2007-03-15 12:55:00,50.22,50.25,50.17,50.17,77800.0,33.1827,33.2025,33.1497,33.1497,77800.0
2007-03-15 13:00:00,50.17,50.2,50.15,50.2,96800.0,33.1497,33.1695,33.1364,33.1695,96800.0
2007-03-15 13:05:00,50.19,50.3,50.18,50.28,77600.0,33.1629,33.2355,33.1563,33.2223,77600.0
2007-03-15 13:10:00,50.28,50.3,50.21,50.21,135600.0,33.2223,33.2355,33.1761,33.1761,135600.0
2007-03-15 13:15:00,50.21,50.22,50.12,50.13,135000.0,33.1761,33.1827,33.1166,33.1232,135000.0
2007-03-15 13:20:00,50.13,50.16,50.06,50.06,164900.0,33.1232,33.143,33.077,33.077,164900.0
2007-03-15 13:25:00,50.06,50.16,50.04,50.15,116300.0,33.077,33.143,33.0638,33.1364,116300.0
2007-03-15 13:30:00,50.14,50.16,50.02,50.1,160300.0,33.1298,33.143,33.0505,33.1034,160300.0
2007-03-15 13:35:00,50.1,50.11,49.96,49.96,233300.0,33.1034,33.11,33.0109,33.0109,233300.0
2007-03-15 13:40:00,49.95,49.96,49.75,49.8,451200.0,33.0043,33.0109,32.8721,32.9052,451200.0
2007-03-15 13:45:00,49.82,49.92,49.81,49.89,205700.0,32.9184,32.9845,32.9118,32.9646,205700.0
2007-03-15 13:50:00,49.89,50.09,49.89,50.01,216000.0,32.9646,33.0968,32.9646,33.0439,216000.0
2007-03-15 13:55:00,50.01,50.02,49.94,50.01,174000.0,33.0439,33.0505,32.9977,33.0439,174000.0
2007-03-15 14:00:00,50.01,50.05,49.98,50.02,171800.0,33.0439,33.0704,33.0241,33.0505,171800.0
2007-03-15 14:05:00,50.03,50.08,49.96,49.99,84200.0,33.0571,33.0902,33.0109,33.0307,84200.0
2007-03-15 14:10:00,49.99,50.0,49.85,49.92,169800.0,33.0307,33.0373,32.9382,32.9845,169800.0
2007-03-15 14:15:00,49.92,50.0,49.85,49.99,143700.0,32.9845,33.0373,32.9382,33.0307,143700.0
2007-03-15 14:20:00,50.0,50.0,49.91,49.94,68700.0,33.0373,33.0373,32.9779,32.9977,68700.0
2007-03-15 14:25:00,49.95,50.0,49.94,49.97,87600.0,33.0043,33.0373,32.9977,33.0175,87600.0
2007-03-15 14:30:00,49.98,50.1,49.97,50.06,131600.0,33.0241,33.1034,33.0175,33.077,131600.0
2007-03-15 14:35:00,50.07,50.14,50.06,50.14,117200.0,33.0836,33.1298,33.077,33.1298,117200.0
2007-03-15 14:40:00,50.13,50.16,50.1,50.14,291900.0,33.1232,33.143,33.1034,33.1298,291900.0
2007-03-15 14:45:00,50.14,50.14,50.02,50.04,219500.0,33.1298,33.1298,33.0505,33.0638,219500.0
2007-03-15 14:50:00,50.04,50.06,49.97,50.01,185900.0,33.0638,33.077,33.0175,33.0439,185900.0
2007-03-15 14:55:00,50.0,50.06,50.0,50.04,122500.0,33.0373,33.077,33.0373,33.0638,122500.0
2007-03-15 15:00:00,50.04,50.09,50.01,50.08,162000.0,33.0638,33.0968,33.0439,33.0902,162000.0
2007-03-15 15:05:00,50.08,50.13,50.07,50.1,130400.0,33.0902,33.1232,33.0836,33.1034,130400.0
2007-03-15 15:10:00,50.11,50.11,49.99,50.03,219900.0,33.11,33.11,33.0307,33.0571,219900.0
2007-03-15 15:15:00,50.03,50.07,50.02,50.03,133700.0,33.0571,33.0836,33.0505,33.0571,133700.0
2007-03-15 15:20:00,50.03,50.07,50.01,50.03,174300.0,33.0571,33.0836,33.0439,33.0571,174300.0
2007-03-15 15:25:00,50.03,50.03,49.97,50.0,290700.0,33.0571,33.0571,33.0175,33.0373,290700.0
2007-03-15 15:30:00,49.99,50.05,49.98,50.04,220200.0,33.0307,33.0704,33.0241,33.0638,220200.0
2007-03-15 15:35:00,50.04,50.06,50.02,50.05,178000.0,33.0638,33.077,33.0505,33.0704,178000.0
2007-03-15 15:40:00,50.05,50.09,50.04,50.05,224400.0,33.0704,33.0968,33.0638,33.0704,224400.0
2007-03-15 15:45:00,50.05,50.05,49.98,50.04,267200.0,33.0704,33.0704,33.0241,33.0638,267200.0
2007-03-15 15:50:00,50.03,50.06,50.01,50.02,299600.0,33.0571,33.077,33.0439,33.0505,299600.0
2007-03-15 15:55:00,50.02,50.1,50.0,50.09,439000.0,33.0505,33.1034,33.0373,33.0968,439000.0
2007-03-16 09:30:00,50.27,50.46,50.0,50.25,7082000.0,33.2157,33.3413,33.0373,33.2025,7082000.0
2007-03-16 09:35:00,50.25,50.28,50.15,50.16,236600.0,33.2025,33.2223,33.1364,33.143,236600.0
2007-03-16 09:40:00,50.16,50.31,50.14,50.31,364700.0,33.143,33.2422,33.1298,33.2422,364700.0
2007-03-16 09:45:00,50.31,50.36,50.27,50.3,288600.0,33.2422,33.2752,33.2157,33.2355,288600.0
2007-03-16 09:50:00,50.29,50.47,50.29,50.44,322300.0,33.2289,33.3479,33.2289,33.3281,322300.0
2007-03-16 09:55:00,50.43,50.44,50.41,50.42,121800.0,33.3214,33.3281,33.3082,33.3148,121800.0
2007-03-16 10:00:00,50.42,50.44,50.37,50.41,244900.0,33.3148,33.3281,33.2818,33.3082,244900.0
2007-03-16 10:05:00,50.41,50.43,50.37,50.4,172600.0,33.3082,33.3214,33.2818,33.3016,172600.0
2007-03-16 10:10:00,50.4,50.41,50.37,50.39,88800.0,33.3016,33.3082,33.2818,33.295,88800.0
2007-03-16 10:15:00,50.38,50.43,50.38,50.39,116400.0,33.2884,33.3214,33.2884,33.295,116400.0
2007-03-16 10:20:00,50.39,50.39,50.35,50.37,82700.0,33.295,33.295,33.2686,33.2818,82700.0
2007-03-16 10:25:00,50.37,50.39,50.35,50.37,121600.0,33.2818,33.295,33.2686,33.2818,121600.0
2007-03-16 10:30:00,50.38,50.43,50.36,50.43,135000.0,33.2884,33.3214,33.2752,33.3214,135000.0
2007-03-16 10:35:00,50.43,50.43,50.3,50.3,118200.0,33.3214,33.3214,33.2355,33.2355,118200.0
2007-03-16 10:40:00,50.3,50.32,50.29,50.3,180800.0,33.2355,33.2488,33.2289,33.2355,180800.0
2007-03-16 10:45:00,50.3,50.3,50.26,50.27,124900.0,33.2355,33.2355,33.2091,33.2157,124900.0
2007-03-16 10:50:00,50.28,50.28,50.15,50.16,126400.0,33.2223,33.2223,33.1364,33.143,126400.0
2007-03-16 10:55:00,50.17,50.2,50.13,50.14,223900.0,33.1497,33.1695,33.1232,33.1298,223900.0
2007-03-16 11:00:00,50.14,50.2,50.12,50.16,134500.0,33.1298,33.1695,33.1166,33.143,134500.0
2007-03-16 11:05:00,50.18,50.2,50.14,50.14,77100.0,33.1563,33.1695,33.1298,33.1298,77100.0
2007-03-16 11:10:00,50.15,50.15,50.06,50.09,159800.0,33.1364,33.1364,33.077,33.0968,159800.0
2007-03-16 11:15:00,50.09,50.09,50.0,50.03,228400.0,33.0968,33.0968,33.0373,33.0571,228400.0
2007-03-16 11:20:00,50.03,50.1,50.03,50.06,99800.0,33.0571,33.1034,33.0571,33.077,99800.0
2007-03-16 11:25:00,50.06,50.07,49.97,50.0,149200.0,33.077,33.0836,33.0175,33.0373,149200.0
2007-03-16 11:30:00,49.99,50.02,49.91,49.92,196800.0,33.0307,33.0505,32.9779,32.9845,196800.0
2007-03-16 11:35:00,49.91,49.92,49.81,49.9,270100.0,32.9779,32.9845,32.9118,32.9713,270100.0
2007-03-16 11:40:00,49.89,49.91,49.84,49.88,147200.0,32.9646,32.9779,32.9316,32.958,147200.0
2007-03-16 11:45:00,49.88,49.95,49.88,49.94,89100.0,32.958,33.0043,32.958,32.9977,89100.0
2007-03-16 11:50:00,49.95,49.99,49.93,49.94,167800.0,33.0043,33.0307,32.9911,32.9977,167800.0
2007-03-16 11:55:00,49.94,49.99,49.94,49.96,91100.0,32.9977,33.0307,32.9977,33.0109,91100.0
2007-03-16 12:00:00,49.95,49.98,49.93,49.96,76300.0,33.0043,33.0241,32.9911,33.0109,76300.0
2007-03-16 12:05:00,49.97,49.98,49.92,49.95,87100.0,33.0175,33.0241,32.9845,33.0043,87100.0
2007-03-16 12:10:00,49.94,49.98,49.93,49.98,69900.0,32.9977,33.0241,32.9911,33.0241,69900.0
2007-03-16 12:15:00,49.98,50.01,49.95,49.96,113100.0,33.0241,33.0439,33.0043,33.0109,113100.0
2007-03-16 12:20:00,49.96,49.97,49.91,49.93,139600.0,33.0109,33.0175,32.9779,32.9911,139600.0
2007-03-16 12:25:00,49.93,49.96,49.92,49.96,77500.0,32.9911,33.0109,32.9845,33.0109,77500.0
2007-03-16 12:30:00,49.95,49.95,49.88,49.9,85600.0,33.0043,33.0043,32.958,32.9713,85600.0
2007-03-16 12:35:00,49.91,49.93,49.89,49.93,85300.0,32.9779,32.9911,32.9646,32.9911,85300.0
2007-03-16 12:40:00,49.93,49.97,49.92,49.96,60600.0,32.9911,33.0175,32.9845,33.0109,60600.0
2007-03-16 12:45:00,49.97,49.97,49.94,49.95,52900.0,33.0175,33.0175,32.9977,33.0043,52900.0
2007-03-16 12:50:00,49.95,50.0,49.92,49.93,99200.0,33.0043,33.0373,32.9845,32.9911,99200.0
2007-03-16 12:55:00,49.94,49.96,49.92,49.94,53200.0,32.9977,33.0109,32.9845,32.9977,53200.0
2007-03-16 13:00:00,49.94,49.95,49.86,49.87,66400.0,32.9977,33.0043,32.9448,32.9514,66400.0
2007-03-16 13:05:00,49.86,49.88,49.85,49.86,53700.0,32.9448,32.958,32.9382,32.9448,53700.0
2007-03-16 13:10:00,49.86,49.9,49.85,49.88,80100.0,32.9448,32.9713,32.9382,32.958,80100.0
2007-03-16 13:15:00,49.89,50.0,49.84,49.93,228300.0,32.9646,33.0373,32.9316,32.9911,228300.0
2007-03-16 13:20:00,49.92,49.99,49.92,49.96,191800.0,32.9845,33.0307,32.9845,33.0109,191800.0
2007-03-16 13:25:00,49.96,49.96,49.88,49.89,51100.0,33.0109,33.0109,32.958,32.9646,51100.0
2007-03-16 13:30:00,49.89,49.98,49.88,49.97,52200.0,32.9646,33.0241,32.958,33.0175,52200.0
2007-03-16 13:35:00,49.98,49.98,49.85,49.86,118000.0,33.0241,33.0241,32.9382,32.9448,118000.0
2007-03-16 13:40:00,49.86,49.87,49.82,49.84,102600.0,32.9448,32.9514,32.9184,32.9316,102600.0
2007-03-16 13:45:00,49.84,49.84,49.77,49.8,148900.0,32.9316,32.9316,32.8854,32.9052,148900.0
2007-03-16 13:50:00,49.8,49.84,49.78,49.84,89700.0,32.9052,32.9316,32.892,32.9316,89700.0
2007-03-16 13:55:00,49.84,50.0,49.8,49.83,112800.0,32.9316,33.0373,32.9052,32.925,112800.0
2007-03-16 14:00:00,49.84,49.85,49.76,49.78,94600.0,32.9316,32.9382,32.8787,32.892,94600.0
2007-03-16 14:05:00,49.78,49.81,49.75,49.75,115300.0,32.892,32.9118,32.8721,32.8721,115300.0
2007-03-16 14:10:00,49.76,49.78,49.71,49.74,162700.0,32.8787,32.892,32.8457,32.8655,162700.0
2007-03-16 14:15:00,49.74,49.75,49.7,49.72,118200.0,32.8655,32.8721,32.8391,32.8523,118200.0
2007-03-16 14:20:00,49.71,49.72,49.66,49.66,165900.0,32.8457,32.8523,32.8127,32.8127,165900.0
2007-03-16 14:25:00,49.66,49.69,49.65,49.68,159200.0,32.8127,32.8325,32.8061,32.8259,159200.0
2007-03-16 14:30:00,49.67,49.69,49.57,49.58,209200.0,32.8193,32.8325,32.7532,32.7598,209200.0
2007-03-16 14:35:00,49.58,49.59,49.51,49.57,375400.0,32.7598,32.7664,32.7136,32.7532,375400.0
2007-03-16 14:40:00,49.56,49.59,49.51,49.53,188000.0,32.7466,32.7664,32.7136,32.7268,188000.0
2007-03-16 14:45:00,49.54,49.57,49.5,49.57,179400.0,32.7334,32.7532,32.707,32.7532,179400.0
2007-03-16 14:50:00,49.56,49.59,49.52,49.52,141600.0,32.7466,32.7664,32.7202,32.7202,141600.0
2007-03-16 14:55:00,49.52,49.54,49.5,49.54,292600.0,32.7202,32.7334,32.707,32.7334,292600.0
2007-03-16 15:00:00,49.54,49.59,49.5,49.52,188400.0,32.7334,32.7664,32.707,32.7202,188400.0
2007-03-16 15:05:00,49.52,49.54,49.51,49.53,166000.0,32.7202,32.7334,32.7136,32.7268,166000.0
2007-03-16 15:10:00,49.52,49.59,49.52,49.59,232100.0,32.7202,32.7664,32.7202,32.7664,232100.0
2007-03-16 15:15:00,49.59,49.62,49.58,49.62,213700.0,32.7664,32.7862,32.7598,32.7862,213700.0
2007-03-16 15:20:00,49.6,49.6,49.54,49.57,220600.0,32.773,32.773,32.7334,32.7532,220600.0
2007-03-16 15:25:00,49.57,49.61,49.55,49.58,135300.0,32.7532,32.7796,32.74,32.7598,135300.0
2007-03-16 15:30:00,49.58,49.63,49.58,49.6,152200.0,32.7598,32.7928,32.7598,32.773,152200.0
2007-03-16 15:35:00,49.6,49.7,49.59,49.69,458100.0,32.773,32.8391,32.7664,32.8325,458100.0
2007-03-16 15:40:00,49.69,49.72,49.67,49.71,253700.0,32.8325,32.8523,32.8193,32.8457,253700.0
2007-03-16 15:45:00,49.72,49.73,49.7,49.7,252600.0,32.8523,32.8589,32.8391,32.8391,252600.0
2007-03-16 15:50:00,49.7,49.75,49.69,49.69,289400.0,32.8391,32.8721,32.8325,32.8325,289400.0
2007-03-16 15:55:00,49.69,49.7,49.62,49.63,407800.0,32.8325,32.8391,32.7862,32.7928,407800.0
2007-03-19 09:30:00,49.8,50.05,49.35,49.93,575400.0,32.9052,33.0704,32.6078,32.9911,575400.0
2007-03-19 09:35:00,49.91,50.04,49.89,49.97,379400.0,32.9779,33.0638,32.9646,33.0175,379400.0
2007-03-19 09:40:00,49.97,49.98,49.83,49.91,292900.0,33.0175,33.0241,32.925,32.9779,292900.0
2007-03-19 09:45:00,49.91,49.94,49.85,49.92,175700.0,32.9779,32.9977,32.9382,32.9845,175700.0
2007-03-19 09:50:00,49.93,49.94,49.87,49.88,166900.0,32.9911,32.9977,32.9514,32.958,166900.0
2007-03-19 09:55:00,49.87,49.93,49.87,49.89,127300.0,32.9514,32.9911,32.9514,32.9646,127300.0
2007-03-19 10:00:00,49.89,49.92,49.78,49.79,237800.0,32.9646,32.9845,32.892,32.8986,237800.0
2007-03-19 10:05:00,49.79,49.86,49.71,49.73,179900.0,32.8986,32.9448,32.8457,32.8589,179900.0
2007-03-19 10:10:00,49.73,49.79,49.7,49.78,125500.0,32.8589,32.8986,32.8391,32.892,125500.0
2007-03-19 10:15:00,49.78,49.84,49.77,49.81,119500.0,32.892,32.9316,32.8854,32.9118,119500.0
2007-03-19 10:20:00,49.82,49.94,49.81,49.93,198700.0,32.9184,32.9977,32.9118,32.9911,198700.0
2007-03-19 10:25:00,49.94,49.98,49.93,49.96,135000.0,32.9977,33.0241,32.9911,33.0109,135000.0
2007-03-19 10:30:00,49.96,49.98,49.94,49.97,94300.0,33.0109,33.0241,32.9977,33.0175,94300.0
2007-03-19 10:35:00,49.97,49.99,49.93,49.99,157400.0,33.0175,33.0307,32.9911,33.0307,157400.0
2007-03-19 10:40:00,49.99,50.04,49.98,50.03,160000.0,33.0307,33.0638,33.0241,33.0571,160000.0
2007-03-19 10:45:00,50.04,50.07,49.96,50.01,109100.0,33.0638,33.0836,33.0109,33.0439,109100.0
2007-03-19 10:50:00,50.01,50.16,49.84,50.16,245400.0,33.0439,33.143,32.9316,33.143,245400.0
2007-03-19 10:55:00,50.15,50.16,50.08,50.11,173400.0,33.1364,33.143,33.0902,33.11,173400.0
2007-03-19 11:00:00,50.11,50.15,50.1,50.12,173300.0,33.11,33.1364,33.1034,33.1166,173300.0
2007-03-19 11:05:00,50.13,50.14,50.07,50.11,129000.0,33.1232,33.1298,33.0836,33.11,129000.0
2007-03-19 11:10:00,50.1,50.11,50.03,50.04,84200.0,33.1034,33.11,33.0571,33.0638,84200.0
2007-03-19 11:15:00,50.04,50.07,50.01,50.01,91300.0,33.0638,33.0836,33.0439,33.0439,91300.0
2007-03-19 11:20:00,50.01,50.07,50.0,50.05,63700.0,33.0439,33.0836,33.0373,33.0704,63700.0
2007-03-19 11:25:00,50.05,50.11,50.05,50.11,74800.0,33.0704,33.11,33.0704,33.11,74800.0
2007-03-19 11:30:00,50.11,50.11,50.02,50.08,75500.0,33.11,33.11,33.0505,33.0902,75500.0
2007-03-19 11:35:00,50.09,50.24,50.08,50.24,240200.0,33.0968,33.1959,33.0902,33.1959,240200.0
2007-03-19 11:40:00,50.24,50.29,50.24,50.27,157900.0,33.1959,33.2289,33.1959,33.2157,157900.0
2007-03-19 11:45:00,50.28,50.28,50.26,50.26,114200.0,33.2223,33.2223,33.2091,33.2091,114200.0
2007-03-19 11:50:00,50.26,50.29,50.25,50.28,97400.0,33.2091,33.2289,33.2025,33.2223,97400.0
2007-03-19 11:55:00,50.28,50.33,50.28,50.32,201700.0,33.2223,33.2554,33.2223,33.2488,201700.0
2007-03-19 12:00:00,50.31,50.34,50.3,50.31,125400.0,33.2422,33.262,33.2355,33.2422,125400.0
2007-03-19 12:05:00,50.32,50.33,50.28,50.31,136500.0,33.2488,33.2554,33.2223,33.2422,136500.0
2007-03-19 12:10:00,50.31,50.32,50.28,50.28,94600.0,33.2422,33.2488,33.2223,33.2223,94600.0
2007-03-19 12:15:00,50.28,50.34,50.21,50.22,154400.0,33.2223,33.262,33.1761,33.1827,154400.0
2007-03-19 12:20:00,50.22,50.27,50.19,50.21,94400.0,33.1827,33.2157,33.1629,33.1761,94400.0
2007-03-19 12:25:00,50.2,50.27,50.19,50.26,71600.0,33.1695,33.2157,33.1629,33.2091,71600.0
2007-03-19 12:30:00,50.26,50.26,50.25,50.26,70400.0,33.2091,33.2091,33.2025,33.2091,70400.0
2007-03-19 12:35:00,50.26,50.29,50.26,50.28,114000.0,33.2091,33.2289,33.2091,33.2223,114000.0
2007-03-19 12:40:00,50.28,50.28,50.25,50.25,52900.0,33.2223,33.2223,33.2025,33.2025,52900.0
2007-03-19 12:45:00,50.25,50.27,50.25,50.25,76400.0,33.2025,33.2157,33.2025,33.2025,76400.0
2007-03-19 12:50:00,50.25,50.26,50.23,50.24,96000.0,33.2025,33.2091,33.1893,33.1959,96000.0
2007-03-19 12:55:00,50.24,50.27,50.21,50.26,151700.0,33.1959,33.2157,33.1761,33.2091,151700.0
2007-03-19 13:00:00,50.26,50.26,50.19,50.19,164800.0,33.2091,33.2091,33.1629,33.1629,164800.0
2007-03-19 13:05:00,50.19,50.27,50.19,50.26,101600.0,33.1629,33.2157,33.1629,33.2091,101600.0
2007-03-19 13:10:00,50.26,50.27,50.23,50.24,58100.0,33.2091,33.2157,33.1893,33.1959,58100.0
2007-03-19 13:15:00,50.23,50.32,50.23,50.32,85400.0,33.1893,33.2488,33.1893,33.2488,85400.0
2007-03-19 13:20:00,50.31,50.32,50.27,50.31,96700.0,33.2422,33.2488,33.2157,33.2422,96700.0
2007-03-19 13:25:00,50.3,50.32,50.25,50.25,89400.0,33.2355,33.2488,33.2025,33.2025,89400.0
2007-03-19 13:30:00,50.25,50.26,50.23,50.26,99100.0,33.2025,33.2091,33.1893,33.2091,99100.0
2007-03-19 13:35:00,50.26,50.3,50.25,50.29,65400.0,33.2091,33.2355,33.2025,33.2289,65400.0
2007-03-19 13:40:00,50.29,50.35,50.29,50.32,90000.0,33.2289,33.2686,33.2289,33.2488,90000.0
2007-03-19 13:45:00,50.32,50.33,50.3,50.31,49300.0,33.2488,33.2554,33.2355,33.2422,49300.0
2007-03-19 13:50:00,50.31,50.32,50.3,50.31,39800.0,33.2422,33.2488,33.2355,33.2422,39800.0
2007-03-19 13:55:00,50.31,50.33,50.3,50.32,67100.0,33.2422,33.2554,33.2355,33.2488,67100.0
2007-03-19 14:00:00,50.32,50.33,50.3,50.31,93800.0,33.2488,33.2554,33.2355,33.2422,93800.0
2007-03-19 14:05:00,50.3,50.31,50.3,50.31,39900.0,33.2355,33.2422,33.2355,33.2422,39900.0
2007-03-19 14:10:00,50.31,50.32,50.3,50.3,60800.0,33.2422,33.2488,33.2355,33.2355,60800.0
2007-03-19 14:15:00,50.3,50.31,50.25,50.29,132400.0,33.2355,33.2422,33.2025,33.2289,132400.0
2007-03-19 14:20:00,50.29,50.3,50.24,50.28,133800.0,33.2289,33.2355,33.1959,33.2223,133800.0
2007-03-19 14:25:00,50.27,50.3,50.25,50.26,106300.0,33.2157,33.2355,33.2025,33.2091,106300.0
2007-03-19 14:30:00,50.26,50.3,50.25,50.26,100600.0,33.2091,33.2355,33.2025,33.2091,100600.0
2007-03-19 14:35:00,50.26,50.3,50.23,50.27,212800.0,33.2091,33.2355,33.1893,33.2157,212800.0
2007-03-19 14:40:00,50.26,50.27,50.23,50.25,109300.0,33.2091,33.2157,33.1893,33.2025,109300.0
2007-03-19 14:45:00,50.26,50.29,50.25,50.28,104000.0,33.2091,33.2289,33.2025,33.2223,104000.0
2007-03-19 14:50:00,50.29,50.31,50.27,50.31,106100.0,33.2289,33.2422,33.2157,33.2422,106100.0
2007-03-19 14:55:00,50.31,50.31,50.26,50.31,162200.0,33.2422,33.2422,33.2091,33.2422,162200.0
2007-03-19 15:00:00,50.31,50.34,50.31,50.33,221100.0,33.2422,33.262,33.2422,33.2554,221100.0
2007-03-19 15:05:00,50.34,50.34,50.26,50.27,114900.0,33.262,33.262,33.2091,33.2157,114900.0
2007-03-19 15:10:00,50.26,50.28,50.26,50.28,97100.0,33.2091,33.2223,33.2091,33.2223,97100.0
2007-03-19 15:15:00,50.28,50.28,50.25,50.26,106900.0,33.2223,33.2223,33.2025,33.2091,106900.0
2007-03-19 15:20:00,50.25,50.28,50.25,50.25,169200.0,33.2025,33.2223,33.2025,33.2025,169200.0
2007-03-19 15:25:00,50.25,50.29,50.24,50.27,188300.0,33.2025,33.2289,33.1959,33.2157,188300.0
2007-03-19 15:30:00,50.27,50.31,50.26,50.3,208400.0,33.2157,33.2422,33.2091,33.2355,208400.0
2007-03-19 15:35:00,50.3,50.36,50.26,50.35,295000.0,33.2355,33.2752,33.2091,33.2686,295000.0
2007-03-19 15:40:00,50.36,50.38,50.34,50.36,332300.0,33.2752,33.2884,33.262,33.2752,332300.0
2007-03-19 15:45:00,50.36,50.38,50.35,50.38,293600.0,33.2752,33.2884,33.2686,33.2884,293600.0
2007-03-19 15:50:00,50.38,50.39,50.33,50.36,472600.0,33.2884,33.295,33.2554,33.2752,472600.0
2007-03-19 15:55:00,50.35,50.37,50.31,50.37,499200.0,33.2686,33.2818,33.2422,33.2818,499200.0
2007-03-20 09:30:00,50.37,50.4,50.35,50.39,263300.0,33.2818,33.3016,33.2686,33.295,263300.0
2007-03-20 09:35:00,50.39,50.45,50.31,50.44,201500.0,33.295,33.3347,33.2422,33.3281,201500.0
2007-03-20 09:40:00,50.44,50.44,50.37,50.39,96200.0,33.3281,33.3281,33.2818,33.295,96200.0
2007-03-20 09:45:00,50.4,50.54,50.4,50.47,186500.0,33.3016,33.3941,33.3016,33.3479,186500.0
2007-03-20 09:50:00,50.48,50.53,50.48,50.53,180200.0,33.3545,33.3875,33.3545,33.3875,180200.0
2007-03-20 09:55:00,50.53,50.56,50.48,50.48,149700.0,33.3875,33.4073,33.3545,33.3545,149700.0
2007-03-20 10:00:00,50.48,50.54,50.46,50.49,246200.0,33.3545,33.3941,33.3413,33.3611,246200.0
2007-03-20 10:05:00,50.49,50.55,50.48,50.54,156200.0,33.3611,33.4007,33.3545,33.3941,156200.0
2007-03-20 10:10:00,50.54,50.59,50.53,50.58,253500.0,33.3941,33.4272,33.3875,33.4206,253500.0
2007-03-20 10:15:00,50.57,50.58,50.5,50.51,186700.0,33.414,33.4206,33.3677,33.3743,186700.0
2007-03-20 10:20:00,50.5,50.53,50.45,50.46,147000.0,33.3677,33.3875,33.3347,33.3413,147000.0
2007-03-20 10:25:00,50.46,50.53,50.4,50.53,219100.0,33.3413,33.3875,33.3016,33.3875,219100.0
2007-03-20 10:30:00,50.53,50.55,50.49,50.49,103200.0,33.3875,33.4007,33.3611,33.3611,103200.0
2007-03-20 10:35:00,50.49,50.51,50.46,50.46,100400.0,33.3611,33.3743,33.3413,33.3413,100400.0
2007-03-20 10:40:00,50.47,50.55,50.46,50.54,108800.0,33.3479,33.4007,33.3413,33.3941,108800.0
2007-03-20 10:45:00,50.54,50.54,50.49,50.5,88400.0,33.3941,33.3941,33.3611,33.3677,88400.0
2007-03-20 10:50:00,50.5,50.54,50.47,50.48,86600.0,33.3677,33.3941,33.3479,33.3545,86600.0
2007-03-20 10:55:00,50.48,50.52,50.47,50.5,56100.0,33.3545,33.3809,33.3479,33.3677,56100.0
2007-03-20 11:00:00,50.51,50.52,50.48,50.48,61500.0,33.3743,33.3809,33.3545,33.3545,61500.0
2007-03-20 11:05:00,50.49,50.5,50.48,50.49,54200.0,33.3611,33.3677,33.3545,33.3611,54200.0
2007-03-20 11:10:00,50.5,50.54,50.48,50.52,86300.0,33.3677,33.3941,33.3545,33.3809,86300.0
2007-03-20 11:15:00,50.52,50.53,50.48,50.51,209400.0,33.3809,33.3875,33.3545,33.3743,209400.0
2007-03-20 11:20:00,50.51,50.52,50.48,50.51,118500.0,33.3743,33.3809,33.3545,33.3743,118500.0
2007-03-20 11:25:00,50.51,50.52,50.48,50.52,89800.0,33.3743,33.3809,33.3545,33.3809,89800.0
2007-03-20 11:30:00,50.52,50.53,50.49,50.49,86900.0,33.3809,33.3875,33.3611,33.3611,86900.0
2007-03-20 11:35:00,50.49,50.5,50.45,50.45,93700.0,33.3611,33.3677,33.3347,33.3347,93700.0
2007-03-20 11:40:00,50.46,50.49,50.46,50.48,63400.0,33.3413,33.3611,33.3413,33.3545,63400.0
2007-03-20 11:45:00,50.49,50.5,50.47,50.48,72100.0,33.3611,33.3677,33.3479,33.3545,72100.0
2007-03-20 11:50:00,50.48,50.48,50.46,50.48,28000.0,33.3545,33.3545,33.3413,33.3545,28000.0
2007-03-20 11:55:00,50.48,50.53,50.47,50.53,77900.0,33.3545,33.3875,33.3479,33.3875,77900.0
2007-03-20 12:00:00,50.52,50.54,50.5,50.52,83900.0,33.3809,33.3941,33.3677,33.3809,83900.0
2007-03-20 12:05:00,50.52,50.56,50.5,50.55,175400.0,33.3809,33.4073,33.3677,33.4007,175400.0
2007-03-20 12:10:00,50.55,50.56,50.52,50.54,59000.0,33.4007,33.4073,33.3809,33.3941,59000.0
2007-03-20 12:15:00,50.54,50.56,50.54,50.56,38900.0,33.3941,33.4073,33.3941,33.4073,38900.0
2007-03-20 12:20:00,50.56,50.62,50.55,50.61,298700.0,33.4073,33.447,33.4007,33.4404,298700.0
2007-03-20 12:25:00,50.62,50.66,50.61,50.65,218300.0,33.447,33.4734,33.4404,33.4668,218300.0
2007-03-20 12:30:00,50.66,50.69,50.64,50.64,174100.0,33.4734,33.4932,33.4602,33.4602,174100.0
2007-03-20 12:35:00,50.64,50.67,50.59,50.67,125300.0,33.4602,33.48,33.4272,33.48,125300.0
2007-03-20 12:40:00,50.67,50.7,50.66,50.7,84900.0,33.48,33.4998,33.4734,33.4998,84900.0
2007-03-20 12:45:00,50.71,50.74,50.7,50.73,102700.0,33.5065,33.5263,33.4998,33.5197,102700.0
2007-03-20 12:50:00,50.73,50.75,50.72,50.74,91900.0,33.5197,33.5329,33.5131,33.5263,91900.0
2007-03-20 12:55:00,50.73,50.74,50.73,50.74,32600.0,33.5197,33.5263,33.5197,33.5263,32600.0
2007-03-20 13:00:00,50.74,50.77,50.73,50.76,132800.0,33.5263,33.5461,33.5197,33.5395,132800.0
2007-03-20 13:05:00,50.75,50.83,50.75,50.82,222800.0,33.5329,33.5857,33.5329,33.5791,222800.0
2007-03-20 13:10:00,50.81,50.81,50.72,50.75,112400.0,33.5725,33.5725,33.5131,33.5329,112400.0
2007-03-20 13:15:00,50.75,50.77,50.72,50.72,56800.0,33.5329,33.5461,33.5131,33.5131,56800.0
2007-03-20 13:20:00,50.71,50.72,50.67,50.68,139200.0,33.5065,33.5131,33.48,33.4866,139200.0
2007-03-20 13:25:00,50.68,50.69,50.65,50.65,58500.0,33.4866,33.4932,33.4668,33.4668,58500.0
2007-03-20 13:30:00,50.66,50.67,50.6,50.62,129600.0,33.4734,33.48,33.4338,33.447,129600.0
2007-03-20 13:35:00,50.62,50.62,50.59,50.6,79800.0,33.447,33.447,33.4272,33.4338,79800.0
2007-03-20 13:40:00,50.61,50.68,50.6,50.67,87600.0,33.4404,33.4866,33.4338,33.48,87600.0
2007-03-20 13:45:00,50.67,50.7,50.64,50.68,77500.0,33.48,33.4998,33.4602,33.4866,77500.0
2007-03-20 13:50:00,50.69,50.69,50.64,50.66,91400.0,33.4932,33.4932,33.4602,33.4734,91400.0
2007-03-20 13:55:00,50.66,50.66,50.6,50.65,103400.0,33.4734,33.4734,33.4338,33.4668,103400.0
2007-03-20 14:00:00,50.65,50.69,50.65,50.66,78700.0,33.4668,33.4932,33.4668,33.4734,78700.0
2007-03-20 14:05:00,50.66,50.69,50.65,50.68,73000.0,33.4734,33.4932,33.4668,33.4866,73000.0
2007-03-20 14:10:00,50.68,50.7,50.67,50.68,53900.0,33.4866,33.4998,33.48,33.4866,53900.0
2007-03-20 14:15:00,50.67,50.69,50.65,50.66,53500.0,33.48,33.4932,33.4668,33.4734,53500.0
2007-03-20 14:20:00,50.66,50.7,50.65,50.69,53900.0,33.4734,33.4998,33.4668,33.4932,53900.0
2007-03-20 14:25:00,50.69,50.7,50.67,50.67,48300.0,33.4932,33.4998,33.48,33.48,48300.0
2007-03-20 14:30:00,50.67,50.68,50.65,50.65,48400.0,33.48,33.4866,33.4668,33.4668,48400.0
2007-03-20 14:35:00,50.65,50.66,50.63,50.63,87700.0,33.4668,33.4734,33.4536,33.4536,87700.0
2007-03-20 14:40:00,50.64,50.66,50.6,50.66,121200.0,33.4602,33.4734,33.4338,33.4734,121200.0
2007-03-20 14:45:00,50.66,50.68,50.66,50.67,73600.0,33.4734,33.4866,33.4734,33.48,73600.0
2007-03-20 14:50:00,50.67,50.68,50.66,50.68,67200.0,33.48,33.4866,33.4734,33.4866,67200.0
2007-03-20 14:55:00,50.67,50.7,50.67,50.68,64600.0,33.48,33.4998,33.48,33.4866,64600.0
2007-03-20 15:00:00,50.68,50.73,50.65,50.73,104600.0,33.4866,33.5197,33.4668,33.5197,104600.0
2007-03-20 15:05:00,50.73,50.75,50.72,50.75,102000.0,33.5197,33.5329,33.5131,33.5329,102000.0
2007-03-20 15:10:00,50.75,50.78,50.73,50.76,105400.0,33.5329,33.5527,33.5197,33.5395,105400.0
2007-03-20 15:15:00,50.76,50.77,50.72,50.73,111000.0,33.5395,33.5461,33.5131,33.5197,111000.0
2007-03-20 15:20:00,50.73,50.75,50.72,50.75,88300.0,33.5197,33.5329,33.5131,33.5329,88300.0
2007-03-20 15:25:00,50.74,50.75,50.73,50.75,99200.0,33.5263,33.5329,33.5197,33.5329,99200.0
2007-03-20 15:30:00,50.74,50.77,50.74,50.76,153000.0,33.5263,33.5461,33.5263,33.5395,153000.0
2007-03-20 15:35:00,50.75,50.8,50.75,50.76,195800.0,33.5329,33.5659,33.5329,33.5395,195800.0
2007-03-20 15:40:00,50.76,50.79,50.76,50.77,195700.0,33.5395,33.5593,33.5395,33.5461,195700.0
2007-03-20 15:45:00,50.77,50.77,50.73,50.76,214800.0,33.5461,33.5461,33.5197,33.5395,214800.0
2007-03-20 15:50:00,50.76,50.76,50.71,50.73,248500.0,33.5395,33.5395,33.5065,33.5197,248500.0
2007-03-20 15:55:00,50.74,50.78,50.71,50.78,288500.0,33.5263,33.5527,33.5065,33.5527,288500.0
2007-03-21 09:30:00,50.78,50.93,50.7,50.87,292200.0,33.5527,33.6518,33.4998,33.6122,292200.0
2007-03-21 09:35:00,50.87,50.89,50.81,50.81,159700.0,33.6122,33.6254,33.5725,33.5725,159700.0
2007-03-21 09:40:00,50.82,50.89,50.81,50.86,223700.0,33.5791,33.6254,33.5725,33.6056,223700.0
2007-03-21 09:45:00,50.87,50.91,50.8,50.8,230300.0,33.6122,33.6386,33.5659,33.5659,230300.0
2007-03-21 09:50:00,50.8,50.86,50.77,50.82,143400.0,33.5659,33.6056,33.5461,33.5791,143400.0
2007-03-21 09:55:00,50.81,50.92,50.81,50.91,189300.0,33.5725,33.6452,33.5725,33.6386,189300.0
2007-03-21 10:00:00,50.91,50.92,50.83,50.87,121300.0,33.6386,33.6452,33.5857,33.6122,121300.0
2007-03-21 10:05:00,50.86,50.87,50.82,50.85,154900.0,33.6056,33.6122,33.5791,33.599,154900.0
2007-03-21 10:10:00,50.85,50.89,50.84,50.86,79100.0,33.599,33.6254,33.5924,33.6056,79100.0
2007-03-21 10:15:00,50.86,50.88,50.85,50.86,80700.0,33.6056,33.6188,33.599,33.6056,80700.0
2007-03-21 10:20:00,50.87,50.88,50.85,50.85,86600.0,33.6122,33.6188,33.599,33.599,86600.0
2007-03-21 10:25:00,50.86,50.89,50.86,50.88,89600.0,33.6056,33.6254,33.6056,33.6188,89600.0
2007-03-21 10:30:00,50.88,50.9,50.77,50.81,315400.0,33.6188,33.632,33.5461,33.5725,315400.0
2007-03-21 10:35:00,50.81,50.87,50.77,50.79,191800.0,33.5725,33.6122,33.5461,33.5593,191800.0
2007-03-21 10:40:00,50.79,50.83,50.76,50.77,114600.0,33.5593,33.5857,33.5395,33.5461,114600.0
2007-03-21 10:45:00,50.76,50.8,50.7,50.71,139700.0,33.5395,33.5659,33.4998,33.5065,139700.0
2007-03-21 10:50:00,50.71,50.82,50.68,50.81,354900.0,33.5065,33.5791,33.4866,33.5725,354900.0
2007-03-21 10:55:00,50.82,50.83,50.76,50.81,153200.0,33.5791,33.5857,33.5395,33.5725,153200.0
2007-03-21 11:00:00,50.8,50.83,50.78,50.83,77900.0,33.5659,33.5857,33.5527,33.5857,77900.0
2007-03-21 11:05:00,50.83,50.84,50.78,50.81,103200.0,33.5857,33.5924,33.5527,33.5725,103200.0
2007-03-21 11:10:00,50.8,50.81,50.75,50.77,145300.0,33.5659,33.5725,33.5329,33.5461,145300.0
2007-03-21 11:15:00,50.77,50.79,50.7,50.73,114200.0,33.5461,33.5593,33.4998,33.5197,114200.0
2007-03-21 11:20:00,50.73,50.74,50.71,50.73,59300.0,33.5197,33.5263,33.5065,33.5197,59300.0
2007-03-21 11:25:00,50.73,50.74,50.73,50.74,55400.0,33.5197,33.5263,33.5197,33.5263,55400.0
2007-03-21 11:30:00,50.73,50.77,50.71,50.75,180600.0,33.5197,33.5461,33.5065,33.5329,180600.0
2007-03-21 11:35:00,50.76,50.77,50.74,50.76,95700.0,33.5395,33.5461,33.5263,33.5395,95700.0
2007-03-21 11:40:00,50.77,50.8,50.73,50.76,151800.0,33.5461,33.5659,33.5197,33.5395,151800.0
2007-03-21 11:45:00,50.76,50.79,50.71,50.71,136700.0,33.5395,33.5593,33.5065,33.5065,136700.0
2007-03-21 11:50:00,50.71,50.72,50.68,50.69,85400.0,33.5065,33.5131,33.4866,33.4932,85400.0
2007-03-21 11:55:00,50.68,50.69,50.62,50.64,127200.0,33.4866,33.4932,33.447,33.4602,127200.0
2007-03-21 12:00:00,50.65,50.68,50.63,50.63,98400.0,33.4668,33.4866,33.4536,33.4536,98400.0
2007-03-21 12:05:00,50.64,50.68,50.62,50.67,138800.0,33.4602,33.4866,33.447,33.48,138800.0
2007-03-21 12:10:00,50.67,50.7,50.66,50.66,133700.0,33.48,33.4998,33.4734,33.4734,133700.0
2007-03-21 12:15:00,50.66,50.68,50.65,50.65,104200.0,33.4734,33.4866,33.4668,33.4668,104200.0
2007-03-21 12:20:00,50.65,50.65,50.61,50.62,49400.0,33.4668,33.4668,33.4404,33.447,49400.0
2007-03-21 12:25:00,50.62,50.66,50.61,50.64,109400.0,33.447,33.4734,33.4404,33.4602,109400.0
2007-03-21 12:30:00,50.64,50.66,50.6,50.64,224100.0,33.4602,33.4734,33.4338,33.4602,224100.0
2007-03-21 12:35:00,50.64,50.67,50.62,50.63,110800.0,33.4602,33.48,33.447,33.4536,110800.0
2007-03-21 12:40:00,50.63,50.64,50.58,50.63,124400.0,33.4536,33.4602,33.4206,33.4536,124400.0
2007-03-21 12:45:00,50.64,50.65,50.62,50.63,127300.0,33.4602,33.4668,33.447,33.4536,127300.0
2007-03-21 12:50:00,50.63,50.64,50.62,50.63,52000.0,33.4536,33.4602,33.447,33.4536,52000.0
2007-03-21 12:55:00,50.63,50.63,50.61,50.61,86500.0,33.4536,33.4536,33.4404,33.4404,86500.0
2007-03-21 13:00:00,50.62,50.63,50.6,50.62,62500.0,33.447,33.4536,33.4338,33.447,62500.0
2007-03-21 13:05:00,50.62,50.63,50.59,50.61,93500.0,33.447,33.4536,33.4272,33.4404,93500.0
2007-03-21 13:10:00,50.6,50.65,50.6,50.64,101200.0,33.4338,33.4668,33.4338,33.4602,101200.0
2007-03-21 13:15:00,50.65,50.68,50.62,50.64,97800.0,33.4668,33.4866,33.447,33.4602,97800.0
2007-03-21 13:20:00,50.63,50.67,50.62,50.67,79700.0,33.4536,33.48,33.447,33.48,79700.0
2007-03-21 13:25:00,50.67,50.68,50.63,50.66,75200.0,33.48,33.4866,33.4536,33.4734,75200.0
2007-03-21 13:30:00,50.66,50.67,50.63,50.66,86300.0,33.4734,33.48,33.4536,33.4734,86300.0
2007-03-21 13:35:00,50.66,50.68,50.65,50.67,118000.0,33.4734,33.4866,33.4668,33.48,118000.0
2007-03-21 13:40:00,50.68,50.72,50.66,50.7,164600.0,33.4866,33.5131,33.4734,33.4998,164600.0
2007-03-21 13:45:00,50.7,50.7,50.62,50.63,163900.0,33.4998,33.4998,33.447,33.4536,163900.0
2007-03-21 13:50:00,50.64,50.65,50.62,50.63,108500.0,33.4602,33.4668,33.447,33.4536,108500.0
2007-03-21 13:55:00,50.64,50.65,50.62,50.64,149200.0,33.4602,33.4668,33.447,33.4602,149200.0
2007-03-21 14:00:00,50.65,50.66,50.63,50.64,151400.0,33.4668,33.4734,33.4536,33.4602,151400.0
2007-03-21 14:05:00,50.65,50.72,50.63,50.7,141500.0,33.4668,33.5131,33.4536,33.4998,141500.0
2007-03-21 14:10:00,50.7,50.73,50.65,50.7,214700.0,33.4998,33.5197,33.4668,33.4998,214700.0
2007-03-21 14:15:00,50.7,51.24,50.64,50.88,960900.0,33.4998,33.8567,33.4602,33.6188,960900.0
2007-03-21 14:20:00,50.88,51.21,50.87,51.21,610400.0,33.6188,33.8368,33.6122,33.8368,610400.0
2007-03-21 14:25:00,51.21,51.43,51.21,51.36,673500.0,33.8368,33.9822,33.8368,33.9359,673500.0
2007-03-21 14:30:00,51.36,51.5,51.35,51.45,387100.0,33.9359,34.0284,33.9293,33.9954,387100.0
2007-03-21 14:35:00,51.44,51.49,51.37,51.42,231200.0,33.9888,34.0218,33.9425,33.9756,231200.0
2007-03-21 14:40:00,51.42,51.74,51.4,51.74,497300.0,33.9756,34.187,33.9624,34.187,497300.0
2007-03-21 14:45:00,51.72,51.75,51.58,51.59,317700.0,34.1738,34.1936,34.0813,34.0879,317700.0
2007-03-21 14:50:00,51.59,51.77,51.58,51.77,380900.0,34.0879,34.2068,34.0813,34.2068,380900.0
2007-03-21 14:55:00,51.77,51.97,51.73,51.91,478600.0,34.2068,34.339,34.1804,34.2994,478600.0
2007-03-21 15:00:00,51.91,52.0,51.87,51.93,492400.0,34.2994,34.3588,34.2729,34.3126,492400.0
2007-03-21 15:05:00,51.93,51.96,51.85,51.85,320100.0,34.3126,34.3324,34.2597,34.2597,320100.0
2007-03-21 15:10:00,51.84,51.85,51.7,51.75,339700.0,34.2531,34.2597,34.1606,34.1936,339700.0
2007-03-21 15:15:00,51.76,51.8,51.66,51.66,593800.0,34.2002,34.2267,34.1342,34.1342,593800.0
2007-03-21 15:20:00,51.66,51.72,51.58,51.63,423000.0,34.1342,34.1738,34.0813,34.1143,423000.0
2007-03-21 15:25:00,51.63,51.72,51.62,51.68,347900.0,34.1143,34.1738,34.1077,34.1474,347900.0
2007-03-21 15:30:00,51.69,51.78,51.66,51.75,509300.0,34.154,34.2135,34.1342,34.1936,509300.0
2007-03-21 15:35:00,51.76,51.84,51.7,51.81,498100.0,34.2002,34.2531,34.1606,34.2333,498100.0
2007-03-21 15:40:00,51.8,51.85,51.8,51.84,431900.0,34.2267,34.2597,34.2267,34.2531,431900.0
2007-03-21 15:45:00,51.85,51.93,51.82,51.83,720800.0,34.2597,34.3126,34.2399,34.2465,720800.0
2007-03-21 15:50:00,51.83,51.84,51.78,51.8,624300.0,34.2465,34.2531,34.2135,34.2267,624300.0
2007-03-21 15:55:00,51.79,51.87,51.79,51.83,694100.0,34.2201,34.2729,34.2201,34.2465,694100.0
2007-03-22 09:30:00,51.98,52.15,51.86,51.87,487800.0,34.3456,34.4579,34.2663,34.2729,487800.0
2007-03-22 09:35:00,51.88,51.88,51.68,51.79,247800.0,34.2795,34.2795,34.1474,34.2201,247800.0
2007-03-22 09:40:00,51.78,51.91,51.76,51.78,215700.0,34.2135,34.2994,34.2002,34.2135,215700.0
2007-03-22 09:45:00,51.78,51.85,51.75,51.83,271300.0,34.2135,34.2597,34.1936,34.2465,271300.0
2007-03-22 09:50:00,51.83,51.87,51.79,51.8,183200.0,34.2465,34.2729,34.2201,34.2267,183200.0
2007-03-22 09:55:00,51.8,51.84,51.73,51.78,206200.0,34.2267,34.2531,34.1804,34.2135,206200.0
2007-03-22 10:00:00,51.77,51.81,51.67,51.72,177300.0,34.2068,34.2333,34.1408,34.1738,177300.0
2007-03-22 10:05:00,51.71,51.73,51.64,51.7,176700.0,34.1672,34.1804,34.1209,34.1606,176700.0
2007-03-22 10:10:00,51.69,51.78,51.65,51.74,194700.0,34.154,34.2135,34.1276,34.187,194700.0
2007-03-22 10:15:00,51.74,51.81,51.68,51.7,173000.0,34.187,34.2333,34.1474,34.1606,173000.0
2007-03-22 10:20:00,51.7,51.75,51.69,51.69,141600.0,34.1606,34.1936,34.154,34.154,141600.0
2007-03-22 10:25:00,51.7,51.71,51.62,51.65,259100.0,34.1606,34.1672,34.1077,34.1276,259100.0
2007-03-22 10:30:00,51.65,51.71,51.63,51.65,180100.0,34.1276,34.1672,34.1143,34.1276,180100.0
2007-03-22 10:35:00,51.66,51.67,51.57,51.63,243400.0,34.1342,34.1408,34.0747,34.1143,243400.0
2007-03-22 10:40:00,51.63,51.73,51.6,51.71,228300.0,34.1143,34.1804,34.0945,34.1672,228300.0
2007-03-22 10:45:00,51.72,51.72,51.65,51.67,165600.0,34.1738,34.1738,34.1276,34.1408,165600.0
2007-03-22 10:50:00,51.67,51.68,51.5,51.5,285400.0,34.1408,34.1474,34.0284,34.0284,285400.0
2007-03-22 10:55:00,51.51,51.55,51.44,51.44,242000.0,34.0351,34.0615,33.9888,33.9888,242000.0
2007-03-22 11:00:00,51.44,51.57,51.41,51.46,300300.0,33.9888,34.0747,33.969,34.002,300300.0
2007-03-22 11:05:00,51.46,51.5,51.41,51.49,130100.0,34.002,34.0284,33.969,34.0218,130100.0
2007-03-22 11:10:00,51.48,51.51,51.46,51.51,154000.0,34.0152,34.0351,34.002,34.0351,154000.0
2007-03-22 11:15:00,51.51,51.61,51.51,51.58,102300.0,34.0351,34.1011,34.0351,34.0813,102300.0
2007-03-22 11:20:00,51.58,51.69,51.57,51.67,172600.0,34.0813,34.154,34.0747,34.1408,172600.0
2007-03-22 11:25:00,51.67,51.77,51.67,51.76,221000.0,34.1408,34.2068,34.1408,34.2002,221000.0
2007-03-22 11:30:00,51.77,51.81,51.75,51.81,143800.0,34.2068,34.2333,34.1936,34.2333,143800.0
2007-03-22 11:35:00,51.8,51.81,51.76,51.77,139100.0,34.2267,34.2333,34.2002,34.2068,139100.0
2007-03-22 11:40:00,51.76,51.77,51.69,51.74,127500.0,34.2002,34.2068,34.154,34.187,127500.0
2007-03-22 11:45:00,51.75,51.75,51.72,51.73,71100.0,34.1936,34.1936,34.1738,34.1804,71100.0
2007-03-22 11:50:00,51.74,51.74,51.69,51.69,104600.0,34.187,34.187,34.154,34.154,104600.0
2007-03-22 11:55:00,51.7,51.81,51.67,51.8,227700.0,34.1606,34.2333,34.1408,34.2267,227700.0
2007-03-22 12:00:00,51.81,51.84,51.76,51.82,202000.0,34.2333,34.2531,34.2002,34.2399,202000.0
2007-03-22 12:05:00,51.81,51.9,51.81,51.9,135500.0,34.2333,34.2927,34.2333,34.2927,135500.0
2007-03-22 12:10:00,51.9,51.97,51.9,51.93,255100.0,34.2927,34.339,34.2927,34.3126,255100.0
2007-03-22 12:15:00,51.93,52.0,51.93,51.99,220700.0,34.3126,34.3588,34.3126,34.3522,220700.0
2007-03-22 12:20:00,52.0,52.07,51.89,51.9,455800.0,34.3588,34.4051,34.2861,34.2927,455800.0
2007-03-22 12:25:00,51.89,51.91,51.88,51.9,91400.0,34.2861,34.2994,34.2795,34.2927,91400.0
2007-03-22 12:30:00,51.9,51.97,51.9,51.9,116400.0,34.2927,34.339,34.2927,34.2927,116400.0
2007-03-22 12:35:00,51.9,51.91,51.84,51.85,99200.0,34.2927,34.2994,34.2531,34.2597,99200.0
2007-03-22 12:40:00,51.85,51.87,51.8,51.87,177200.0,34.2597,34.2729,34.2267,34.2729,177200.0
2007-03-22 12:45:00,51.86,51.86,51.75,51.78,179200.0,34.2663,34.2663,34.1936,34.2135,179200.0
2007-03-22 12:50:00,51.77,51.83,51.73,51.8,189400.0,34.2068,34.2465,34.1804,34.2267,189400.0
2007-03-22 12:55:00,51.81,51.81,51.75,51.78,107600.0,34.2333,34.2333,34.1936,34.2135,107600.0
2007-03-22 13:00:00,51.78,51.81,51.77,51.79,81800.0,34.2135,34.2333,34.2068,34.2201,81800.0
2007-03-22 13:05:00,51.79,51.8,51.75,51.77,105900.0,34.2201,34.2267,34.1936,34.2068,105900.0
2007-03-22 13:10:00,51.77,51.8,51.76,51.8,96900.0,34.2068,34.2267,34.2002,34.2267,96900.0
2007-03-22 13:15:00,51.79,51.86,51.79,51.85,82000.0,34.2201,34.2663,34.2201,34.2597,82000.0
2007-03-22 13:20:00,51.85,51.88,51.85,51.87,82300.0,34.2597,34.2795,34.2597,34.2729,82300.0
2007-03-22 13:25:00,51.88,51.9,51.87,51.9,68000.0,34.2795,34.2927,34.2729,34.2927,68000.0
2007-03-22 13:30:00,51.9,51.9,51.81,51.83,171100.0,34.2927,34.2927,34.2333,34.2465,171100.0
2007-03-22 13:35:00,51.83,51.84,51.72,51.76,136400.0,34.2465,34.2531,34.1738,34.2002,136400.0
2007-03-22 13:40:00,51.76,51.77,51.7,51.72,219100.0,34.2002,34.2068,34.1606,34.1738,219100.0
2007-03-22 13:45:00,51.71,51.73,51.69,51.69,116500.0,34.1672,34.1804,34.154,34.154,116500.0
2007-03-22 13:50:00,51.69,51.7,51.64,51.65,103100.0,34.154,34.1606,34.1209,34.1276,103100.0
2007-03-22 13:55:00,51.64,51.66,51.61,51.65,176600.0,34.1209,34.1342,34.1011,34.1276,176600.0
2007-03-22 14:00:00,51.65,51.73,51.65,51.73,186900.0,34.1276,34.1804,34.1276,34.1804,186900.0
2007-03-22 14:05:00,51.72,51.77,51.72,51.73,173700.0,34.1738,34.2068,34.1738,34.1804,173700.0
2007-03-22 14:10:00,51.73,51.73,51.67,51.72,121600.0,34.1804,34.1804,34.1408,34.1738,121600.0
2007-03-22 14:15:00,51.72,51.79,51.72,51.75,68100.0,34.1738,34.2201,34.1738,34.1936,68100.0
2007-03-22 14:20:00,51.75,51.76,51.72,51.74,67700.0,34.1936,34.2002,34.1738,34.187,67700.0
2007-03-22 14:25:00,51.74,51.74,51.7,51.71,55800.0,34.187,34.187,34.1606,34.1672,55800.0
2007-03-22 14:30:00,51.71,51.72,51.7,51.71,104800.0,34.1672,34.1738,34.1606,34.1672,104800.0
2007-03-22 14:35:00,51.7,51.71,51.68,51.7,92100.0,34.1606,34.1672,34.1474,34.1606,92100.0
2007-03-22 14:40:00,51.7,51.7,51.69,51.69,130700.0,34.1606,34.1606,34.154,34.154,130700.0
2007-03-22 14:45:00,51.69,51.71,51.69,51.71,108300.0,34.154,34.1672,34.154,34.1672,108300.0
2007-03-22 14:50:00,51.71,51.72,51.7,51.7,150700.0,34.1672,34.1738,34.1606,34.1606,150700.0
2007-03-22 14:55:00,51.71,51.72,51.69,51.71,108000.0,34.1672,34.1738,34.154,34.1672,108000.0
2007-03-22 15:00:00,51.71,51.72,51.7,51.71,73700.0,34.1672,34.1738,34.1606,34.1672,73700.0
2007-03-22 15:05:00,51.7,51.71,51.69,51.7,138300.0,34.1606,34.1672,34.154,34.1606,138300.0
2007-03-22 15:10:00,51.69,51.7,51.64,51.65,128100.0,34.154,34.1606,34.1209,34.1276,128100.0
2007-03-22 15:15:00,51.65,51.65,51.52,51.54,320500.0,34.1276,34.1276,34.0417,34.0549,320500.0
2007-03-22 15:20:00,51.54,51.56,51.5,51.5,154400.0,34.0549,34.0681,34.0284,34.0284,154400.0
2007-03-22 15:25:00,51.51,51.51,51.47,51.5,362000.0,34.0351,34.0351,34.0086,34.0284,362000.0
2007-03-22 15:30:00,51.5,51.5,51.48,51.5,407800.0,34.0284,34.0284,34.0152,34.0284,407800.0
2007-03-22 15:35:00,51.49,51.57,51.49,51.57,257000.0,34.0218,34.0747,34.0218,34.0747,257000.0
2007-03-22 15:40:00,51.57,51.61,51.56,51.6,223100.0,34.0747,34.1011,34.0681,34.0945,223100.0
2007-03-22 15:45:00,51.61,51.63,51.6,51.62,235100.0,34.1011,34.1143,34.0945,34.1077,235100.0
2007-03-22 15:50:00,51.62,51.65,51.59,51.62,412700.0,34.1077,34.1276,34.0879,34.1077,412700.0
2007-03-22 15:55:00,51.61,51.68,51.6,51.67,330800.0,34.1011,34.1474,34.0945,34.1408,330800.0
2007-03-23 09:30:00,51.7,51.76,51.66,51.69,419700.0,34.1606,34.2002,34.1342,34.154,419700.0
2007-03-23 09:35:00,51.68,51.75,51.61,51.69,166800.0,34.1474,34.1936,34.1011,34.154,166800.0
2007-03-23 09:40:00,51.69,51.72,51.58,51.65,184500.0,34.154,34.1738,34.0813,34.1276,184500.0
2007-03-23 09:45:00,51.65,51.73,51.58,51.6,322800.0,34.1276,34.1804,34.0813,34.0945,322800.0
2007-03-23 09:50:00,51.6,51.64,51.57,51.57,75700.0,34.0945,34.1209,34.0747,34.0747,75700.0
2007-03-23 09:55:00,51.56,51.58,51.47,51.48,249900.0,34.0681,34.0813,34.0086,34.0152,249900.0
2007-03-23 10:00:00,51.48,51.79,51.48,51.74,540300.0,34.0152,34.2201,34.0152,34.187,540300.0
2007-03-23 10:05:00,51.74,51.76,51.65,51.71,203200.0,34.187,34.2002,34.1276,34.1672,203200.0
2007-03-23 10:10:00,51.72,51.74,51.66,51.67,120600.0,34.1738,34.187,34.1342,34.1408,120600.0
2007-03-23 10:15:00,51.66,51.7,51.62,51.62,202800.0,34.1342,34.1606,34.1077,34.1077,202800.0
2007-03-23 10:20:00,51.62,51.65,51.46,51.5,320100.0,34.1077,34.1276,34.002,34.0284,320100.0
2007-03-23 10:25:00,51.5,51.56,51.45,51.5,158300.0,34.0284,34.0681,33.9954,34.0284,158300.0
2007-03-23 10:30:00,51.5,51.51,51.45,51.46,137800.0,34.0284,34.0351,33.9954,34.002,137800.0
2007-03-23 10:35:00,51.46,51.52,51.46,51.49,145500.0,34.002,34.0417,34.002,34.0218,145500.0
2007-03-23 10:40:00,51.49,51.5,51.45,51.46,202800.0,34.0218,34.0284,33.9954,34.002,202800.0
2007-03-23 10:45:00,51.46,51.48,51.41,51.46,230700.0,34.002,34.0152,33.969,34.002,230700.0
2007-03-23 10:50:00,51.46,51.58,51.45,51.57,121600.0,34.002,34.0813,33.9954,34.0747,121600.0
2007-03-23 10:55:00,51.58,51.6,51.57,51.6,154800.0,34.0813,34.0945,34.0747,34.0945,154800.0
2007-03-23 11:00:00,51.59,51.6,51.56,51.57,114000.0,34.0879,34.0945,34.0681,34.0747,114000.0
2007-03-23 11:05:00,51.57,51.69,51.56,51.68,215800.0,34.0747,34.154,34.0681,34.1474,215800.0
2007-03-23 11:10:00,51.68,51.78,51.66,51.75,276800.0,34.1474,34.2135,34.1342,34.1936,276800.0
2007-03-23 11:15:00,51.75,51.87,51.75,51.87,261100.0,34.1936,34.2729,34.1936,34.2729,261100.0
2007-03-23 11:20:00,51.87,51.94,51.86,51.89,256900.0,34.2729,34.3192,34.2663,34.2861,256900.0
2007-03-23 11:25:00,51.88,51.89,51.79,51.84,183200.0,34.2795,34.2861,34.2201,34.2531,183200.0
2007-03-23 11:30:00,51.85,51.85,51.8,51.8,113700.0,34.2597,34.2597,34.2267,34.2267,113700.0
2007-03-23 11:35:00,51.81,51.91,51.8,51.87,209500.0,34.2333,34.2994,34.2267,34.2729,209500.0
2007-03-23 11:40:00,51.88,51.89,51.81,51.82,121600.0,34.2795,34.2861,34.2333,34.2399,121600.0
2007-03-23 11:45:00,51.81,51.88,51.81,51.88,100500.0,34.2333,34.2795,34.2333,34.2795,100500.0
2007-03-23 11:50:00,51.88,51.9,51.83,51.85,196400.0,34.2795,34.2927,34.2465,34.2597,196400.0
2007-03-23 11:55:00,51.85,51.91,51.85,51.89,188500.0,34.2597,34.2994,34.2597,34.2861,188500.0
2007-03-23 12:00:00,51.9,51.94,51.89,51.9,202300.0,34.2927,34.3192,34.2861,34.2927,202300.0
2007-03-23 12:05:00,51.9,51.95,51.89,51.94,175700.0,34.2927,34.3258,34.2861,34.3192,175700.0
2007-03-23 12:10:00,51.94,51.98,51.93,51.94,170800.0,34.3192,34.3456,34.3126,34.3192,170800.0
2007-03-23 12:15:00,51.94,51.97,51.93,51.96,110800.0,34.3192,34.339,34.3126,34.3324,110800.0
2007-03-23 12:20:00,51.96,51.99,51.96,51.99,92800.0,34.3324,34.3522,34.3324,34.3522,92800.0
2007-03-23 12:25:00,51.98,52.0,51.98,51.98,130900.0,34.3456,34.3588,34.3456,34.3456,130900.0
2007-03-23 12:30:00,51.98,51.99,51.94,51.96,126100.0,34.3456,34.3522,34.3192,34.3324,126100.0
2007-03-23 12:35:00,51.96,51.99,51.93,51.94,166900.0,34.3324,34.3522,34.3126,34.3192,166900.0
2007-03-23 12:40:00,51.94,51.97,51.91,51.92,106000.0,34.3192,34.339,34.2994,34.306,106000.0
2007-03-23 12:45:00,51.91,51.95,51.89,51.94,197300.0,34.2994,34.3258,34.2861,34.3192,197300.0
2007-03-23 12:50:00,51.94,51.94,51.79,51.8,185700.0,34.3192,34.3192,34.2201,34.2267,185700.0
2007-03-23 12:55:00,51.8,51.85,51.8,51.84,117800.0,34.2267,34.2597,34.2267,34.2531,117800.0
2007-03-23 13:00:00,51.84,51.87,51.81,51.81,122200.0,34.2531,34.2729,34.2333,34.2333,122200.0
2007-03-23 13:05:00,51.8,51.84,51.8,51.8,61700.0,34.2267,34.2531,34.2267,34.2267,61700.0
2007-03-23 13:10:00,51.8,51.81,51.65,51.71,172900.0,34.2267,34.2333,34.1276,34.1672,172900.0
2007-03-23 13:15:00,51.66,51.79,51.66,51.79,128600.0,34.1342,34.2201,34.1342,34.2201,128600.0
2007-03-23 13:20:00,51.79,51.8,51.74,51.75,95900.0,34.2201,34.2267,34.187,34.1936,95900.0
2007-03-23 13:25:00,51.75,51.85,51.74,51.82,63600.0,34.1936,34.2597,34.187,34.2399,63600.0
2007-03-23 13:30:00,51.82,51.86,51.8,51.86,76200.0,34.2399,34.2663,34.2267,34.2663,76200.0
2007-03-23 13:35:00,51.85,51.85,51.75,51.75,121200.0,34.2597,34.2597,34.1936,34.1936,121200.0
2007-03-23 13:40:00,51.76,51.77,51.71,51.72,93800.0,34.2002,34.2068,34.1672,34.1738,93800.0
2007-03-23 13:45:00,51.71,51.76,51.71,51.75,124200.0,34.1672,34.2002,34.1672,34.1936,124200.0
2007-03-23 13:50:00,51.75,51.8,51.75,51.76,43900.0,34.1936,34.2267,34.1936,34.2002,43900.0
2007-03-23 13:55:00,51.76,51.78,51.75,51.77,38300.0,34.2002,34.2135,34.1936,34.2068,38300.0
2007-03-23 14:00:00,51.77,51.79,51.67,51.72,163100.0,34.2068,34.2201,34.1408,34.1738,163100.0
2007-03-23 14:05:00,51.72,51.72,51.67,51.69,54600.0,34.1738,34.1738,34.1408,34.154,54600.0
2007-03-23 14:10:00,51.68,51.7,51.61,51.62,133100.0,34.1474,34.1606,34.1011,34.1077,133100.0
2007-03-23 14:15:00,51.61,51.66,51.59,51.6,162700.0,34.1011,34.1342,34.0879,34.0945,162700.0
2007-03-23 14:20:00,51.59,51.63,51.55,51.6,166000.0,34.0879,34.1143,34.0615,34.0945,166000.0
2007-03-23 14:25:00,51.6,51.62,51.58,51.6,78900.0,34.0945,34.1077,34.0813,34.0945,78900.0
2007-03-23 14:30:00,51.61,51.68,51.6,51.62,100500.0,34.1011,34.1474,34.0945,34.1077,100500.0
2007-03-23 14:35:00,51.63,51.63,51.57,51.59,112400.0,34.1143,34.1143,34.0747,34.0879,112400.0
2007-03-23 14:40:00,51.59,51.62,51.59,51.61,96900.0,34.0879,34.1077,34.0879,34.1011,96900.0
2007-03-23 14:45:00,51.62,51.65,51.61,51.65,93700.0,34.1077,34.1276,34.1011,34.1276,93700.0
2007-03-23 14:50:00,51.65,51.71,51.64,51.71,103300.0,34.1276,34.1672,34.1209,34.1672,103300.0
2007-03-23 14:55:00,51.71,51.76,51.71,51.76,76600.0,34.1672,34.2002,34.1672,34.2002,76600.0
2007-03-23 15:00:00,51.76,51.77,51.71,51.75,126200.0,34.2002,34.2068,34.1672,34.1936,126200.0
2007-03-23 15:05:00,51.75,51.77,51.7,51.71,118400.0,34.1936,34.2068,34.1606,34.1672,118400.0
2007-03-23 15:10:00,51.71,51.75,51.7,51.74,77600.0,34.1672,34.1936,34.1606,34.187,77600.0
2007-03-23 15:15:00,51.73,51.8,51.73,51.77,84000.0,34.1804,34.2267,34.1804,34.2068,84000.0
2007-03-23 15:20:00,51.77,51.79,51.72,51.73,142900.0,34.2068,34.2201,34.1738,34.1804,142900.0
2007-03-23 15:25:00,51.73,51.75,51.7,51.75,74800.0,34.1804,34.1936,34.1606,34.1936,74800.0
2007-03-23 15:30:00,51.74,51.75,51.72,51.74,65700.0,34.187,34.1936,34.1738,34.187,65700.0
2007-03-23 15:35:00,51.74,51.77,51.72,51.76,128100.0,34.187,34.2068,34.1738,34.2002,128100.0
2007-03-23 15:40:00,51.75,51.75,51.71,51.71,100800.0,34.1936,34.1936,34.1672,34.1672,100800.0
2007-03-23 15:45:00,51.72,51.73,51.7,51.71,132600.0,34.1738,34.1804,34.1606,34.1672,132600.0
2007-03-23 15:50:00,51.71,51.77,51.71,51.74,190100.0,34.1672,34.2068,34.1672,34.187,190100.0
2007-03-23 15:55:00,51.74,51.77,51.68,51.71,324300.0,34.187,34.2068,34.1474,34.1672,324300.0
2007-03-26 09:30:00,51.7,51.71,51.55,51.62,303500.0,34.1606,34.1672,34.0615,34.1077,303500.0
2007-03-26 09:35:00,51.61,51.63,51.51,51.55,163700.0,34.1011,34.1143,34.0351,34.0615,163700.0
2007-03-26 09:40:00,51.56,51.59,51.5,51.56,170000.0,34.0681,34.0879,34.0284,34.0681,170000.0
2007-03-26 09:45:00,51.55,51.63,51.53,51.57,236900.0,34.0615,34.1143,34.0483,34.0747,236900.0
2007-03-26 09:50:00,51.58,51.6,51.5,51.52,92900.0,34.0813,34.0945,34.0284,34.0417,92900.0
2007-03-26 09:55:00,51.53,51.59,51.51,51.58,124200.0,34.0483,34.0879,34.0351,34.0813,124200.0
2007-03-26 10:00:00,51.59,51.59,51.17,51.35,637200.0,34.0879,34.0879,33.8104,33.9293,637200.0
2007-03-26 10:05:00,51.35,51.35,51.08,51.18,483500.0,33.9293,33.9293,33.7509,33.817,483500.0
2007-03-26 10:10:00,51.19,51.28,51.17,51.24,312900.0,33.8236,33.8831,33.8104,33.8567,312900.0
2007-03-26 10:15:00,51.24,51.29,51.15,51.27,217700.0,33.8567,33.8897,33.7972,33.8765,217700.0
2007-03-26 10:20:00,51.26,51.28,51.1,51.1,249900.0,33.8699,33.8831,33.7641,33.7641,249900.0
2007-03-26 10:25:00,51.09,51.15,51.01,51.01,324900.0,33.7575,33.7972,33.7047,33.7047,324900.0
2007-03-26 10:30:00,51.01,51.05,50.92,51.0,471600.0,33.7047,33.7311,33.6452,33.6981,471600.0
2007-03-26 10:35:00,51.0,51.03,50.98,51.01,158300.0,33.6981,33.7179,33.6849,33.7047,158300.0
2007-03-26 10:40:00,51.01,51.07,51.01,51.02,239000.0,33.7047,33.7443,33.7047,33.7113,239000.0
2007-03-26 10:45:00,51.02,51.11,50.98,51.07,170900.0,33.7113,33.7708,33.6849,33.7443,170900.0
2007-03-26 10:50:00,51.07,51.14,51.04,51.14,110700.0,33.7443,33.7906,33.7245,33.7906,110700.0
2007-03-26 10:55:00,51.14,51.2,51.13,51.17,194200.0,33.7906,33.8302,33.784,33.8104,194200.0
2007-03-26 11:00:00,51.17,51.18,50.96,51.0,284100.0,33.8104,33.817,33.6716,33.6981,284100.0
2007-03-26 11:05:00,51.02,51.05,51.01,51.03,90700.0,33.7113,33.7311,33.7047,33.7179,90700.0
2007-03-26 11:10:00,51.03,51.06,50.99,51.01,111200.0,33.7179,33.7377,33.6915,33.7047,111200.0
2007-03-26 11:15:00,51.0,51.08,50.95,51.07,141600.0,33.6981,33.7509,33.665,33.7443,141600.0
2007-03-26 11:20:00,51.07,51.17,51.06,51.12,132600.0,33.7443,33.8104,33.7377,33.7774,132600.0
2007-03-26 11:25:00,51.11,51.13,51.01,51.07,102200.0,33.7708,33.784,33.7047,33.7443,102200.0
2007-03-26 11:30:00,51.08,51.13,51.06,51.1,99900.0,33.7509,33.784,33.7377,33.7641,99900.0
2007-03-26 11:35:00,51.1,51.23,51.09,51.23,111500.0,33.7641,33.85,33.7575,33.85,111500.0
2007-03-26 11:40:00,51.23,51.25,51.2,51.25,121700.0,33.85,33.8633,33.8302,33.8633,121700.0
2007-03-26 11:45:00,51.25,51.25,51.12,51.13,114800.0,33.8633,33.8633,33.7774,33.784,114800.0
2007-03-26 11:50:00,51.12,51.16,51.12,51.12,88000.0,33.7774,33.8038,33.7774,33.7774,88000.0
2007-03-26 11:55:00,51.12,51.17,51.11,51.15,100300.0,33.7774,33.8104,33.7708,33.7972,100300.0
2007-03-26 12:00:00,51.15,51.17,51.13,51.14,94600.0,33.7972,33.8104,33.784,33.7906,94600.0
2007-03-26 12:05:00,51.15,51.16,51.1,51.12,118400.0,33.7972,33.8038,33.7641,33.7774,118400.0
2007-03-26 12:10:00,51.11,51.16,51.11,51.15,79500.0,33.7708,33.8038,33.7708,33.7972,79500.0
2007-03-26 12:15:00,51.15,51.16,51.12,51.13,95300.0,33.7972,33.8038,33.7774,33.784,95300.0
2007-03-26 12:20:00,51.14,51.25,51.14,51.25,231400.0,33.7906,33.8633,33.7906,33.8633,231400.0
2007-03-26 12:25:00,51.24,51.26,51.22,51.25,139000.0,33.8567,33.8699,33.8434,33.8633,139000.0
2007-03-26 12:30:00,51.25,51.26,51.24,51.24,107300.0,33.8633,33.8699,33.8567,33.8567,107300.0
2007-03-26 12:35:00,51.24,51.26,51.22,51.22,111200.0,33.8567,33.8699,33.8434,33.8434,111200.0
2007-03-26 12:40:00,51.23,51.26,51.21,51.24,89900.0,33.85,33.8699,33.8368,33.8567,89900.0
2007-03-26 12:45:00,51.24,51.39,51.24,51.32,203800.0,33.8567,33.9558,33.8567,33.9095,203800.0
2007-03-26 12:50:00,51.32,51.33,51.27,51.27,60900.0,33.9095,33.9161,33.8765,33.8765,60900.0
2007-03-26 12:55:00,51.27,51.28,51.25,51.26,60200.0,33.8765,33.8831,33.8633,33.8699,60200.0
2007-03-26 13:00:00,51.26,51.26,51.23,51.23,78700.0,33.8699,33.8699,33.85,33.85,78700.0
2007-03-26 13:05:00,51.23,51.23,51.21,51.22,71200.0,33.85,33.85,33.8368,33.8434,71200.0
2007-03-26 13:10:00,51.21,51.27,51.21,51.23,98400.0,33.8368,33.8765,33.8368,33.85,98400.0
2007-03-26 13:15:00,51.22,51.25,51.21,51.23,65100.0,33.8434,33.8633,33.8368,33.85,65100.0
2007-03-26 13:20:00,51.23,51.26,51.23,51.26,79500.0,33.85,33.8699,33.85,33.8699,79500.0
2007-03-26 13:25:00,51.26,51.26,51.23,51.23,52900.0,33.8699,33.8699,33.85,33.85,52900.0
2007-03-26 13:30:00,51.23,51.31,51.23,51.27,135700.0,33.85,33.9029,33.85,33.8765,135700.0
2007-03-26 13:35:00,51.27,51.3,51.27,51.27,150900.0,33.8765,33.8963,33.8765,33.8765,150900.0
2007-03-26 13:40:00,51.28,51.29,51.24,51.25,103200.0,33.8831,33.8897,33.8567,33.8633,103200.0
2007-03-26 13:45:00,51.25,51.26,51.23,51.24,168000.0,33.8633,33.8699,33.85,33.8567,168000.0
2007-03-26 13:50:00,51.25,51.27,51.21,51.22,89000.0,33.8633,33.8765,33.8368,33.8434,89000.0
2007-03-26 13:55:00,51.22,51.28,51.21,51.26,100600.0,33.8434,33.8831,33.8368,33.8699,100600.0
2007-03-26 14:00:00,51.25,51.36,51.25,51.31,320700.0,33.8633,33.9359,33.8633,33.9029,320700.0
2007-03-26 14:05:00,51.31,51.33,51.26,51.28,123100.0,33.9029,33.9161,33.8699,33.8831,123100.0
2007-03-26 14:10:00,51.29,51.29,51.27,51.29,64300.0,33.8897,33.8897,33.8765,33.8897,64300.0
2007-03-26 14:15:00,51.28,51.34,51.28,51.32,120900.0,33.8831,33.9227,33.8831,33.9095,120900.0
2007-03-26 14:20:00,51.31,51.31,51.24,51.25,108300.0,33.9029,33.9029,33.8567,33.8633,108300.0
2007-03-26 14:25:00,51.25,51.3,51.24,51.29,71300.0,33.8633,33.8963,33.8567,33.8897,71300.0
2007-03-26 14:30:00,51.3,51.31,51.24,51.25,130600.0,33.8963,33.9029,33.8567,33.8633,130600.0
2007-03-26 14:35:00,51.25,51.27,51.23,51.24,90900.0,33.8633,33.8765,33.85,33.8567,90900.0
2007-03-26 14:40:00,51.23,51.29,51.23,51.29,82400.0,33.85,33.8897,33.85,33.8897,82400.0
2007-03-26 14:45:00,51.28,51.31,51.28,51.3,95900.0,33.8831,33.9029,33.8831,33.8963,95900.0
2007-03-26 14:50:00,51.29,51.31,51.29,51.3,121900.0,33.8897,33.9029,33.8897,33.8963,121900.0
2007-03-26 14:55:00,51.29,51.3,51.26,51.29,120400.0,33.8897,33.8963,33.8699,33.8897,120400.0
2007-03-26 15:00:00,51.29,51.32,51.27,51.27,259500.0,33.8897,33.9095,33.8765,33.8765,259500.0
2007-03-26 15:05:00,51.27,51.31,51.26,51.3,191900.0,33.8765,33.9029,33.8699,33.8963,191900.0
2007-03-26 15:10:00,51.3,51.31,51.28,51.28,71700.0,33.8963,33.9029,33.8831,33.8831,71700.0
2007-03-26 15:15:00,51.28,51.34,51.28,51.3,108000.0,33.8831,33.9227,33.8831,33.8963,108000.0
2007-03-26 15:20:00,51.3,51.36,51.3,51.36,75400.0,33.8963,33.9359,33.8963,33.9359,75400.0
2007-03-26 15:25:00,51.36,51.46,51.35,51.42,238100.0,33.9359,34.002,33.9293,33.9756,238100.0
2007-03-26 15:30:00,51.41,51.48,51.4,51.43,274500.0,33.969,34.0152,33.9624,33.9822,274500.0
2007-03-26 15:35:00,51.44,51.47,51.4,51.45,263100.0,33.9888,34.0086,33.9624,33.9954,263100.0
2007-03-26 15:40:00,51.45,51.5,51.44,51.5,240500.0,33.9954,34.0284,33.9888,34.0284,240500.0
2007-03-26 15:45:00,51.5,51.62,51.49,51.6,285300.0,34.0284,34.1077,34.0218,34.0945,285300.0
2007-03-26 15:50:00,51.59,51.6,51.52,51.53,252100.0,34.0879,34.0945,34.0417,34.0483,252100.0
2007-03-26 15:55:00,51.54,51.56,51.51,51.54,318000.0,34.0549,34.0681,34.0351,34.0549,318000.0
2007-03-27 09:30:00,51.56,51.56,51.48,51.53,478700.0,34.0681,34.0681,34.0152,34.0483,478700.0
2007-03-27 09:35:00,51.53,51.6,51.47,51.58,422100.0,34.0483,34.0945,34.0086,34.0813,422100.0
2007-03-27 09:40:00,51.59,51.68,51.51,51.65,193900.0,34.0879,34.1474,34.0351,34.1276,193900.0
2007-03-27 09:45:00,51.65,51.65,51.54,51.56,281500.0,34.1276,34.1276,34.0549,34.0681,281500.0
2007-03-27 09:50:00,51.55,51.57,51.42,51.46,321100.0,34.0615,34.0747,33.9756,34.002,321100.0
2007-03-27 09:55:00,51.46,51.48,51.38,51.44,223300.0,34.002,34.0152,33.9492,33.9888,223300.0
2007-03-27 10:00:00,51.44,51.54,51.39,51.49,397600.0,33.9888,34.0549,33.9558,34.0218,397600.0
2007-03-27 10:05:00,51.49,51.5,51.38,51.39,272300.0,34.0218,34.0284,33.9492,33.9558,272300.0
2007-03-27 10:10:00,51.4,51.45,51.35,51.39,225400.0,33.9624,33.9954,33.9293,33.9558,225400.0
2007-03-27 10:15:00,51.39,51.5,51.39,51.46,192100.0,33.9558,34.0284,33.9558,34.002,192100.0
2007-03-27 10:20:00,51.45,51.52,51.4,51.52,204200.0,33.9954,34.0417,33.9624,34.0417,204200.0
2007-03-27 10:25:00,51.52,51.56,51.5,51.51,264400.0,34.0417,34.0681,34.0284,34.0351,264400.0
2007-03-27 10:30:00,51.52,51.54,51.49,51.54,281200.0,34.0417,34.0549,34.0218,34.0549,281200.0
2007-03-27 10:35:00,51.54,51.64,51.52,51.62,272000.0,34.0549,34.1209,34.0417,34.1077,272000.0
2007-03-27 10:40:00,51.62,51.63,51.58,51.62,192200.0,34.1077,34.1143,34.0813,34.1077,192200.0
2007-03-27 10:45:00,51.62,51.63,51.55,51.56,212900.0,34.1077,34.1143,34.0615,34.0681,212900.0
2007-03-27 10:50:00,51.56,51.66,51.54,51.65,195500.0,34.0681,34.1342,34.0549,34.1276,195500.0
2007-03-27 10:55:00,51.65,51.71,51.64,51.71,184300.0,34.1276,34.1672,34.1209,34.1672,184300.0
2007-03-27 11:00:00,51.7,51.72,51.63,51.69,331700.0,34.1606,34.1738,34.1143,34.154,331700.0
2007-03-27 11:05:00,51.7,51.75,51.69,51.7,330300.0,34.1606,34.1936,34.154,34.1606,330300.0
2007-03-27 11:10:00,51.69,51.7,51.66,51.69,173200.0,34.154,34.1606,34.1342,34.154,173200.0
2007-03-27 11:15:00,51.7,51.7,51.66,51.67,131300.0,34.1606,34.1606,34.1342,34.1408,131300.0
2007-03-27 11:20:00,51.68,51.68,51.63,51.64,341400.0,34.1474,34.1474,34.1143,34.1209,341400.0
2007-03-27 11:25:00,51.63,51.64,51.57,51.58,106500.0,34.1143,34.1209,34.0747,34.0813,106500.0
2007-03-27 11:30:00,51.57,51.58,51.51,51.55,252600.0,34.0747,34.0813,34.0351,34.0615,252600.0
2007-03-27 11:35:00,51.55,51.62,51.55,51.61,249700.0,34.0615,34.1077,34.0615,34.1011,249700.0
2007-03-27 11:40:00,51.62,51.62,51.6,51.62,114400.0,34.1077,34.1077,34.0945,34.1077,114400.0
2007-03-27 11:45:00,51.61,51.67,51.61,51.67,146400.0,34.1011,34.1408,34.1011,34.1408,146400.0
2007-03-27 11:50:00,51.67,51.69,51.64,51.66,158700.0,34.1408,34.154,34.1209,34.1342,158700.0
2007-03-27 11:55:00,51.67,51.71,51.66,51.71,141700.0,34.1408,34.1672,34.1342,34.1672,141700.0
2007-03-27 12:00:00,51.71,51.78,51.71,51.77,264500.0,34.1672,34.2135,34.1672,34.2068,264500.0
2007-03-27 12:05:00,51.77,51.86,51.76,51.86,185000.0,34.2068,34.2663,34.2002,34.2663,185000.0
2007-03-27 12:10:00,51.85,51.86,51.8,51.8,119700.0,34.2597,34.2663,34.2267,34.2267,119700.0
2007-03-27 12:15:00,51.81,51.82,51.78,51.78,113000.0,34.2333,34.2399,34.2135,34.2135,113000.0
2007-03-27 12:20:00,51.78,51.79,51.77,51.77,99900.0,34.2135,34.2201,34.2068,34.2068,99900.0
2007-03-27 12:25:00,51.78,51.84,51.77,51.82,181200.0,34.2135,34.2531,34.2068,34.2399,181200.0
2007-03-27 12:30:00,51.82,51.88,51.82,51.87,188800.0,34.2399,34.2795,34.2399,34.2729,188800.0
2007-03-27 12:35:00,51.86,51.91,51.86,51.91,242800.0,34.2663,34.2994,34.2663,34.2994,242800.0
2007-03-27 12:40:00,51.9,51.91,51.88,51.88,93200.0,34.2927,34.2994,34.2795,34.2795,93200.0
2007-03-27 12:45:00,51.88,51.9,51.88,51.9,112000.0,34.2795,34.2927,34.2795,34.2927,112000.0
2007-03-27 12:50:00,51.89,51.9,51.86,51.86,103300.0,34.2861,34.2927,34.2663,34.2663,103300.0
2007-03-27 12:55:00,51.86,51.88,51.85,51.85,172300.0,34.2663,34.2795,34.2597,34.2597,172300.0
2007-03-27 13:00:00,51.85,51.94,51.85,51.94,130700.0,34.2597,34.3192,34.2597,34.3192,130700.0
2007-03-27 13:05:00,51.94,51.99,51.94,51.98,221000.0,34.3192,34.3522,34.3192,34.3456,221000.0
2007-03-27 13:10:00,51.98,51.98,51.96,51.97,177600.0,34.3456,34.3456,34.3324,34.339,177600.0
2007-03-27 13:15:00,51.97,51.97,51.93,51.93,328700.0,34.339,34.339,34.3126,34.3126,328700.0
2007-03-27 13:20:00,51.93,51.96,51.92,51.95,194100.0,34.3126,34.3324,34.306,34.3258,194100.0
2007-03-27 13:25:00,51.94,51.95,51.93,51.94,83100.0,34.3192,34.3258,34.3126,34.3192,83100.0
2007-03-27 13:30:00,51.95,51.95,51.92,51.93,445500.0,34.3258,34.3258,34.306,34.3126,445500.0
2007-03-27 13:35:00,51.92,51.93,51.91,51.91,105800.0,34.306,34.3126,34.2994,34.2994,105800.0
2007-03-27 13:40:00,51.92,51.93,51.9,51.93,157100.0,34.306,34.3126,34.2927,34.3126,157100.0
2007-03-27 13:45:00,51.93,52.0,51.92,51.95,148300.0,34.3126,34.3588,34.306,34.3258,148300.0
2007-03-27 13:50:00,51.96,51.96,51.94,51.95,138300.0,34.3324,34.3324,34.3192,34.3258,138300.0
2007-03-27 13:55:00,51.94,51.95,51.88,51.9,183700.0,34.3192,34.3258,34.2795,34.2927,183700.0
2007-03-27 14:00:00,51.9,51.9,51.85,51.87,263300.0,34.2927,34.2927,34.2597,34.2729,263300.0
2007-03-27 14:05:00,51.86,51.93,51.86,51.88,402400.0,34.2663,34.3126,34.2663,34.2795,402400.0
2007-03-27 14:10:00,51.88,51.9,51.87,51.89,127800.0,34.2795,34.2927,34.2729,34.2861,127800.0
2007-03-27 14:15:00,51.89,51.9,51.85,51.86,96100.0,34.2861,34.2927,34.2597,34.2663,96100.0
2007-03-27 14:20:00,51.86,51.87,51.81,51.81,149700.0,34.2663,34.2729,34.2333,34.2333,149700.0
2007-03-27 14:25:00,51.82,51.83,51.79,51.8,96900.0,34.2399,34.2465,34.2201,34.2267,96900.0
2007-03-27 14:30:00,51.8,51.85,51.78,51.82,129000.0,34.2267,34.2597,34.2135,34.2399,129000.0
2007-03-27 14:35:00,51.83,51.85,51.81,51.84,128400.0,34.2465,34.2597,34.2333,34.2531,128400.0
2007-03-27 14:40:00,51.84,51.87,51.84,51.85,139000.0,34.2531,34.2729,34.2531,34.2597,139000.0
2007-03-27 14:45:00,51.85,51.86,51.81,51.81,116000.0,34.2597,34.2663,34.2333,34.2333,116000.0
2007-03-27 14:50:00,51.81,51.85,51.8,51.85,142100.0,34.2333,34.2597,34.2267,34.2597,142100.0
2007-03-27 14:55:00,51.84,51.88,51.83,51.87,144100.0,34.2531,34.2795,34.2465,34.2729,144100.0
2007-03-27 15:00:00,51.86,51.87,51.82,51.83,102000.0,34.2663,34.2729,34.2399,34.2465,102000.0
2007-03-27 15:05:00,51.83,51.96,51.83,51.95,289200.0,34.2465,34.3324,34.2465,34.3258,289200.0
2007-03-27 15:10:00,51.95,51.96,51.89,51.92,161100.0,34.3258,34.3324,34.2861,34.306,161100.0
2007-03-27 15:15:00,51.92,51.93,51.87,51.87,105000.0,34.306,34.3126,34.2729,34.2729,105000.0
2007-03-27 15:20:00,51.87,51.89,51.82,51.87,204000.0,34.2729,34.2861,34.2399,34.2729,204000.0
2007-03-27 15:25:00,51.87,51.88,51.82,51.86,148600.0,34.2729,34.2795,34.2399,34.2663,148600.0
2007-03-27 15:30:00,51.86,51.91,51.84,51.91,246300.0,34.2663,34.2994,34.2531,34.2994,246300.0
2007-03-27 15:35:00,51.91,51.92,51.86,51.87,200300.0,34.2994,34.306,34.2663,34.2729,200300.0
2007-03-27 15:40:00,51.87,51.88,51.81,51.85,385200.0,34.2729,34.2795,34.2333,34.2597,385200.0
2007-03-27 15:45:00,51.85,51.9,51.83,51.88,498200.0,34.2597,34.2927,34.2465,34.2795,498200.0
2007-03-27 15:50:00,51.87,51.9,51.83,51.83,578300.0,34.2729,34.2927,34.2465,34.2465,578300.0
2007-03-27 15:55:00,51.84,51.87,51.8,51.84,313600.0,34.2531,34.2729,34.2267,34.2531,313600.0
2007-03-28 09:30:00,51.44,51.46,51.36,51.38,422100.0,33.9888,34.002,33.9359,33.9492,422100.0
2007-03-28 09:35:00,51.37,51.48,51.3,51.47,262200.0,33.9425,34.0152,33.8963,34.0086,262200.0
2007-03-28 09:40:00,51.47,51.48,51.32,51.4,287900.0,34.0086,34.0152,33.9095,33.9624,287900.0
2007-03-28 09:45:00,51.4,51.43,51.34,51.37,379700.0,33.9624,33.9822,33.9227,33.9425,379700.0
2007-03-28 09:50:00,51.36,51.4,51.27,51.34,468100.0,33.9359,33.9624,33.8765,33.9227,468100.0
2007-03-28 09:55:00,51.34,51.39,51.32,51.35,264200.0,33.9227,33.9558,33.9095,33.9293,264200.0
2007-03-28 10:00:00,51.35,51.4,51.2,51.25,373100.0,33.9293,33.9624,33.8302,33.8633,373100.0
2007-03-28 10:05:00,51.26,51.31,51.22,51.25,190500.0,33.8699,33.9029,33.8434,33.8633,190500.0
2007-03-28 10:10:00,51.25,51.27,51.11,51.13,322100.0,33.8633,33.8765,33.7708,33.784,322100.0
2007-03-28 10:15:00,51.13,51.22,51.05,51.06,429700.0,33.784,33.8434,33.7311,33.7377,429700.0
2007-03-28 10:20:00,51.06,51.12,51.03,51.06,295200.0,33.7377,33.7774,33.7179,33.7377,295200.0
2007-03-28 10:25:00,51.06,51.07,51.01,51.04,174100.0,33.7377,33.7443,33.7047,33.7245,174100.0
2007-03-28 10:30:00,51.03,51.04,50.7,50.73,743900.0,33.7179,33.7245,33.4998,33.5197,743900.0
2007-03-28 10:35:00,50.73,50.94,50.71,50.88,521600.0,33.5197,33.6584,33.5065,33.6188,521600.0
2007-03-28 10:40:00,50.88,50.89,50.7,50.72,442500.0,33.6188,33.6254,33.4998,33.5131,442500.0
2007-03-28 10:45:00,50.72,50.72,50.5,50.72,684000.0,33.5131,33.5131,33.3677,33.5131,684000.0
2007-03-28 10:50:00,50.72,50.81,50.7,50.77,414100.0,33.5131,33.5725,33.4998,33.5461,414100.0
2007-03-28 10:55:00,50.77,50.91,50.77,50.85,297500.0,33.5461,33.6386,33.5461,33.599,297500.0
2007-03-28 11:00:00,50.85,50.89,50.82,50.86,209300.0,33.599,33.6254,33.5791,33.6056,209300.0
2007-03-28 11:05:00,50.86,50.99,50.86,50.95,197400.0,33.6056,33.6915,33.6056,33.665,197400.0
2007-03-28 11:10:00,50.95,50.98,50.91,50.93,202900.0,33.665,33.6849,33.6386,33.6518,202900.0
2007-03-28 11:15:00,50.92,50.96,50.91,50.96,221800.0,33.6452,33.6716,33.6386,33.6716,221800.0
2007-03-28 11:20:00,50.95,50.96,50.89,50.9,227400.0,33.665,33.6716,33.6254,33.632,227400.0
2007-03-28 11:25:00,50.9,50.92,50.8,50.81,189600.0,33.632,33.6452,33.5659,33.5725,189600.0
2007-03-28 11:30:00,50.82,50.82,50.76,50.81,158100.0,33.5791,33.5791,33.5395,33.5725,158100.0
2007-03-28 11:35:00,50.81,50.85,50.78,50.84,99800.0,33.5725,33.599,33.5527,33.5924,99800.0
2007-03-28 11:40:00,50.84,50.87,50.81,50.84,141600.0,33.5924,33.6122,33.5725,33.5924,141600.0
2007-03-28 11:45:00,50.84,50.84,50.81,50.82,62500.0,33.5924,33.5924,33.5725,33.5791,62500.0
2007-03-28 11:50:00,50.83,50.84,50.77,50.83,119700.0,33.5857,33.5924,33.5461,33.5857,119700.0
2007-03-28 11:55:00,50.83,50.85,50.83,50.84,77200.0,33.5857,33.599,33.5857,33.5924,77200.0
2007-03-28 12:00:00,50.84,51.07,50.83,51.07,234900.0,33.5924,33.7443,33.5857,33.7443,234900.0
2007-03-28 12:05:00,51.06,51.17,51.04,51.08,414000.0,33.7377,33.8104,33.7245,33.7509,414000.0
2007-03-28 12:10:00,51.08,51.12,51.0,51.05,191400.0,33.7509,33.7774,33.6981,33.7311,191400.0
2007-03-28 12:15:00,51.05,51.33,51.05,51.28,185200.0,33.7311,33.9161,33.7311,33.8831,185200.0
2007-03-28 12:20:00,51.28,51.41,51.18,51.18,201700.0,33.8831,33.969,33.817,33.817,201700.0
2007-03-28 12:25:00,51.18,51.22,51.05,51.05,168900.0,33.817,33.8434,33.7311,33.7311,168900.0
2007-03-28 12:30:00,51.05,51.1,51.01,51.01,221000.0,33.7311,33.7641,33.7047,33.7047,221000.0
2007-03-28 12:35:00,51.01,51.06,50.99,51.04,101700.0,33.7047,33.7377,33.6915,33.7245,101700.0
2007-03-28 12:40:00,51.04,51.1,51.03,51.06,55200.0,33.7245,33.7641,33.7179,33.7377,55200.0
2007-03-28 12:45:00,51.06,51.12,50.94,50.98,131700.0,33.7377,33.7774,33.6584,33.6849,131700.0
2007-03-28 12:50:00,50.99,51.03,50.93,50.97,101700.0,33.6915,33.7179,33.6518,33.6782,101700.0
2007-03-28 12:55:00,50.96,51.01,50.95,51.01,27900.0,33.6716,33.7047,33.665,33.7047,27900.0
2007-03-28 13:00:00,51.01,51.02,50.83,50.83,118100.0,33.7047,33.7113,33.5857,33.5857,118100.0
2007-03-28 13:05:00,50.83,50.95,50.8,50.95,191000.0,33.5857,33.665,33.5659,33.665,191000.0
2007-03-28 13:10:00,50.95,51.01,50.85,50.87,112800.0,33.665,33.7047,33.599,33.6122,112800.0
2007-03-28 13:15:00,50.87,50.9,50.81,50.87,80300.0,33.6122,33.632,33.5725,33.6122,80300.0
2007-03-28 13:20:00,50.88,50.91,50.85,50.9,73900.0,33.6188,33.6386,33.599,33.632,73900.0
2007-03-28 13:25:00,50.9,50.91,50.85,50.86,28600.0,33.632,33.6386,33.599,33.6056,28600.0
2007-03-28 13:30:00,50.86,50.92,50.85,50.91,67400.0,33.6056,33.6452,33.599,33.6386,67400.0
2007-03-28 13:35:00,50.91,51.0,50.87,50.96,74900.0,33.6386,33.6981,33.6122,33.6716,74900.0
2007-03-28 13:40:00,50.97,51.07,50.95,51.05,96900.0,33.6782,33.7443,33.665,33.7311,96900.0
2007-03-28 13:45:00,51.05,51.08,50.98,51.02,87800.0,33.7311,33.7509,33.6849,33.7113,87800.0
2007-03-28 13:50:00,51.02,51.02,50.91,50.94,240900.0,33.7113,33.7113,33.6386,33.6584,240900.0
2007-03-28 13:55:00,50.93,50.97,50.88,50.92,70500.0,33.6518,33.6782,33.6188,33.6452,70500.0
2007-03-28 14:00:00,50.92,50.99,50.91,50.91,78300.0,33.6452,33.6915,33.6386,33.6386,78300.0
2007-03-28 14:05:00,50.91,50.91,50.75,50.76,150600.0,33.6386,33.6386,33.5329,33.5395,150600.0
2007-03-28 14:10:00,50.76,50.8,50.71,50.76,290300.0,33.5395,33.5659,33.5065,33.5395,290300.0
2007-03-28 14:15:00,50.76,50.77,50.68,50.74,246600.0,33.5395,33.5461,33.4866,33.5263,246600.0
2007-03-28 14:20:00,50.74,50.77,50.66,50.73,342700.0,33.5263,33.5461,33.4734,33.5197,342700.0
2007-03-28 14:25:00,50.73,50.76,50.64,50.65,211700.0,33.5197,33.5395,33.4602,33.4668,211700.0
2007-03-28 14:30:00,50.65,50.71,50.59,50.68,328700.0,33.4668,33.5065,33.4272,33.4866,328700.0
2007-03-28 14:35:00,50.68,50.8,50.66,50.79,192000.0,33.4866,33.5659,33.4734,33.5593,192000.0
2007-03-28 14:40:00,50.79,50.81,50.75,50.77,119400.0,33.5593,33.5725,33.5329,33.5461,119400.0
2007-03-28 14:45:00,50.78,50.78,50.7,50.73,135000.0,33.5527,33.5527,33.4998,33.5197,135000.0
2007-03-28 14:50:00,50.73,50.75,50.68,50.75,112900.0,33.5197,33.5329,33.4866,33.5329,112900.0
2007-03-28 14:55:00,50.75,50.77,50.73,50.77,99600.0,33.5329,33.5461,33.5197,33.5461,99600.0
2007-03-28 15:00:00,50.76,50.86,50.76,50.85,220800.0,33.5395,33.6056,33.5395,33.599,220800.0
2007-03-28 15:05:00,50.84,50.89,50.83,50.86,222700.0,33.5924,33.6254,33.5857,33.6056,222700.0
2007-03-28 15:10:00,50.86,50.87,50.82,50.82,133200.0,33.6056,33.6122,33.5791,33.5791,133200.0
2007-03-28 15:15:00,50.83,50.85,50.77,50.8,128600.0,33.5857,33.599,33.5461,33.5659,128600.0
2007-03-28 15:20:00,50.8,50.88,50.74,50.88,361300.0,33.5659,33.6188,33.5263,33.6188,361300.0
2007-03-28 15:25:00,50.87,50.95,50.85,50.9,292900.0,33.6122,33.665,33.599,33.632,292900.0
2007-03-28 15:30:00,50.89,50.9,50.82,50.83,240800.0,33.6254,33.632,33.5791,33.5857,240800.0
2007-03-28 15:35:00,50.84,50.9,50.82,50.88,221300.0,33.5924,33.632,33.5791,33.6188,221300.0
2007-03-28 15:40:00,50.89,50.94,50.81,50.82,296000.0,33.6254,33.6584,33.5725,33.5791,296000.0
2007-03-28 15:45:00,50.82,50.82,50.72,50.74,384600.0,33.5791,33.5791,33.5131,33.5263,384600.0
2007-03-28 15:50:00,50.75,50.81,50.74,50.8,369500.0,33.5329,33.5725,33.5263,33.5659,369500.0
2007-03-28 15:55:00,50.8,50.83,50.71,50.72,375300.0,33.5659,33.5857,33.5065,33.5131,375300.0
2007-03-29 09:30:00,51.02,51.16,50.93,51.12,411100.0,33.7113,33.8038,33.6518,33.7774,411100.0
2007-03-29 09:35:00,51.11,51.11,51.01,51.03,262700.0,33.7708,33.7708,33.7047,33.7179,262700.0
2007-03-29 09:40:00,51.03,51.15,51.02,51.07,188600.0,33.7179,33.7972,33.7113,33.7443,188600.0
2007-03-29 09:45:00,51.07,51.1,51.04,51.1,141800.0,33.7443,33.7641,33.7245,33.7641,141800.0
2007-03-29 09:50:00,51.1,51.13,50.97,50.97,189400.0,33.7641,33.784,33.6782,33.6782,189400.0
2007-03-29 09:55:00,50.97,50.98,50.88,50.88,222500.0,33.6782,33.6849,33.6188,33.6188,222500.0
2007-03-29 10:00:00,50.88,50.94,50.85,50.9,266500.0,33.6188,33.6584,33.599,33.632,266500.0
2007-03-29 10:05:00,50.9,50.96,50.88,50.95,117700.0,33.632,33.6716,33.6188,33.665,117700.0
2007-03-29 10:10:00,50.95,51.03,50.93,51.01,104800.0,33.665,33.7179,33.6518,33.7047,104800.0
2007-03-29 10:15:00,51.01,51.07,50.99,51.07,188200.0,33.7047,33.7443,33.6915,33.7443,188200.0
2007-03-29 10:20:00,51.06,51.12,51.06,51.1,175300.0,33.7377,33.7774,33.7377,33.7641,175300.0
2007-03-29 10:25:00,51.1,51.12,51.01,51.02,106500.0,33.7641,33.7774,33.7047,33.7113,106500.0
2007-03-29 10:30:00,51.02,51.03,50.95,50.95,228400.0,33.7113,33.7179,33.665,33.665,228400.0
2007-03-29 10:35:00,50.95,50.98,50.91,50.96,259800.0,33.665,33.6849,33.6386,33.6716,259800.0
2007-03-29 10:40:00,50.96,50.98,50.85,50.9,239100.0,33.6716,33.6849,33.599,33.632,239100.0
2007-03-29 10:45:00,50.9,50.93,50.76,50.77,289000.0,33.632,33.6518,33.5395,33.5461,289000.0
2007-03-29 10:50:00,50.77,50.9,50.77,50.89,151100.0,33.5461,33.632,33.5461,33.6254,151100.0
2007-03-29 10:55:00,50.89,50.89,50.82,50.82,147400.0,33.6254,33.6254,33.5791,33.5791,147400.0
2007-03-29 11:00:00,50.82,50.92,50.82,50.92,120900.0,33.5791,33.6452,33.5791,33.6452,120900.0
2007-03-29 11:05:00,50.92,51.02,50.91,50.99,153500.0,33.6452,33.7113,33.6386,33.6915,153500.0
2007-03-29 11:10:00,51.0,51.02,50.92,50.96,148600.0,33.6981,33.7113,33.6452,33.6716,148600.0
2007-03-29 11:15:00,50.95,51.04,50.94,51.03,100000.0,33.665,33.7245,33.6584,33.7179,100000.0
2007-03-29 11:20:00,51.04,51.1,51.03,51.08,114800.0,33.7245,33.7641,33.7179,33.7509,114800.0
2007-03-29 11:25:00,51.08,51.13,51.06,51.12,131500.0,33.7509,33.784,33.7377,33.7774,131500.0
2007-03-29 11:30:00,51.12,51.13,51.1,51.12,74300.0,33.7774,33.784,33.7641,33.7774,74300.0
2007-03-29 11:35:00,51.12,51.12,51.09,51.1,199200.0,33.7774,33.7774,33.7575,33.7641,199200.0
2007-03-29 11:40:00,51.11,51.11,51.09,51.11,57000.0,33.7708,33.7708,33.7575,33.7708,57000.0
2007-03-29 11:45:00,51.1,51.13,51.08,51.1,204900.0,33.7641,33.784,33.7509,33.7641,204900.0
2007-03-29 11:50:00,51.1,51.11,50.93,51.02,214500.0,33.7641,33.7708,33.6518,33.7113,214500.0
2007-03-29 11:55:00,51.02,51.1,50.79,50.8,320200.0,33.7113,33.7641,33.5593,33.5659,320200.0
2007-03-29 12:00:00,50.79,50.95,50.78,50.88,289400.0,33.5593,33.665,33.5527,33.6188,289400.0
2007-03-29 12:05:00,50.88,50.97,50.87,50.92,98900.0,33.6188,33.6782,33.6122,33.6452,98900.0
2007-03-29 12:10:00,50.92,50.95,50.89,50.93,97300.0,33.6452,33.665,33.6254,33.6518,97300.0
2007-03-29 12:15:00,50.93,51.03,50.9,51.02,100300.0,33.6518,33.7179,33.632,33.7113,100300.0
2007-03-29 12:20:00,51.03,51.06,50.98,51.0,68500.0,33.7179,33.7377,33.6849,33.6981,68500.0
2007-03-29 12:25:00,51.0,51.03,50.9,50.94,126800.0,33.6981,33.7179,33.632,33.6584,126800.0
2007-03-29 12:30:00,50.94,50.97,50.87,50.95,217100.0,33.6584,33.6782,33.6122,33.665,217100.0
2007-03-29 12:35:00,50.95,51.05,50.95,50.98,119700.0,33.665,33.7311,33.665,33.6849,119700.0
2007-03-29 12:40:00,50.98,51.03,50.97,50.99,74500.0,33.6849,33.7179,33.6782,33.6915,74500.0
2007-03-29 12:45:00,51.0,51.05,50.99,51.02,118600.0,33.6981,33.7311,33.6915,33.7113,118600.0
2007-03-29 12:50:00,51.02,51.04,50.93,50.96,179000.0,33.7113,33.7245,33.6518,33.6716,179000.0
2007-03-29 12:55:00,50.96,51.0,50.92,50.93,101200.0,33.6716,33.6981,33.6452,33.6518,101200.0
2007-03-29 13:00:00,50.92,50.97,50.91,50.95,177400.0,33.6452,33.6782,33.6386,33.665,177400.0
2007-03-29 13:05:00,50.95,51.05,50.94,51.05,91600.0,33.665,33.7311,33.6584,33.7311,91600.0
2007-03-29 13:10:00,51.05,51.05,51.0,51.03,124000.0,33.7311,33.7311,33.6981,33.7179,124000.0
2007-03-29 13:15:00,51.04,51.04,50.93,50.95,242400.0,33.7245,33.7245,33.6518,33.665,242400.0
2007-03-29 13:20:00,50.95,50.96,50.86,50.9,245000.0,33.665,33.6716,33.6056,33.632,245000.0
2007-03-29 13:25:00,50.9,50.98,50.89,50.98,81700.0,33.632,33.6849,33.6254,33.6849,81700.0
2007-03-29 13:30:00,50.97,51.02,50.96,51.0,78600.0,33.6782,33.7113,33.6716,33.6981,78600.0
2007-03-29 13:35:00,50.99,51.04,50.98,51.01,106700.0,33.6915,33.7245,33.6849,33.7047,106700.0
2007-03-29 13:40:00,51.0,51.04,51.0,51.03,65300.0,33.6981,33.7245,33.6981,33.7179,65300.0
2007-03-29 13:45:00,51.04,51.04,50.93,50.96,109800.0,33.7245,33.7245,33.6518,33.6716,109800.0
2007-03-29 13:50:00,50.96,51.0,50.95,50.99,42900.0,33.6716,33.6981,33.665,33.6915,42900.0
2007-03-29 13:55:00,50.99,50.99,50.86,50.88,103700.0,33.6915,33.6915,33.6056,33.6188,103700.0
2007-03-29 14:00:00,50.89,50.94,50.81,50.9,172800.0,33.6254,33.6584,33.5725,33.632,172800.0
2007-03-29 14:05:00,50.89,50.89,50.71,50.78,316200.0,33.6254,33.6254,33.5065,33.5527,316200.0
2007-03-29 14:10:00,50.78,50.81,50.68,50.73,141500.0,33.5527,33.5725,33.4866,33.5197,141500.0
2007-03-29 14:15:00,50.72,50.82,50.7,50.8,231700.0,33.5131,33.5791,33.4998,33.5659,231700.0
2007-03-29 14:20:00,50.8,50.84,50.77,50.82,126400.0,33.5659,33.5924,33.5461,33.5791,126400.0
2007-03-29 14:25:00,50.82,50.87,50.79,50.82,124200.0,33.5791,33.6122,33.5593,33.5791,124200.0
2007-03-29 14:30:00,50.83,50.83,50.75,50.82,177000.0,33.5857,33.5857,33.5329,33.5791,177000.0
2007-03-29 14:35:00,50.82,50.92,50.79,50.91,145700.0,33.5791,33.6452,33.5593,33.6386,145700.0
2007-03-29 14:40:00,50.91,51.04,50.91,51.0,235000.0,33.6386,33.7245,33.6386,33.6981,235000.0
2007-03-29 14:45:00,51.01,51.02,50.92,50.95,112700.0,33.7047,33.7113,33.6452,33.665,112700.0
2007-03-29 14:50:00,50.95,51.05,50.95,51.01,102000.0,33.665,33.7311,33.665,33.7047,102000.0
2007-03-29 14:55:00,51.02,51.05,51.01,51.03,86100.0,33.7113,33.7311,33.7047,33.7179,86100.0
2007-03-29 15:00:00,51.02,51.05,50.99,51.01,232000.0,33.7113,33.7311,33.6915,33.7047,232000.0
2007-03-29 15:05:00,51.01,51.07,51.01,51.04,163000.0,33.7047,33.7443,33.7047,33.7245,163000.0
2007-03-29 15:10:00,51.04,51.14,51.03,51.13,242200.0,33.7245,33.7906,33.7179,33.784,242200.0
2007-03-29 15:15:00,51.14,51.17,51.08,51.09,179500.0,33.7906,33.8104,33.7509,33.7575,179500.0
2007-03-29 15:20:00,51.09,51.14,51.08,51.11,149800.0,33.7575,33.7906,33.7509,33.7708,149800.0
2007-03-29 15:25:00,51.1,51.15,51.1,51.14,122600.0,33.7641,33.7972,33.7641,33.7906,122600.0
2007-03-29 15:30:00,51.14,51.15,51.1,51.11,137000.0,33.7906,33.7972,33.7641,33.7708,137000.0
2007-03-29 15:35:00,51.12,51.13,51.09,51.13,121900.0,33.7774,33.784,33.7575,33.784,121900.0
2007-03-29 15:40:00,51.12,51.25,51.1,51.22,270200.0,33.7774,33.8633,33.7641,33.8434,270200.0
2007-03-29 15:45:00,51.22,51.23,51.19,51.22,135100.0,33.8434,33.85,33.8236,33.8434,135100.0
2007-03-29 15:50:00,51.22,51.23,51.15,51.16,212300.0,33.8434,33.85,33.7972,33.8038,212300.0
2007-03-29 15:55:00,51.17,51.23,51.15,51.15,307100.0,33.8104,33.85,33.7972,33.7972,307100.0
2007-03-30 09:30:00,51.17,51.24,51.07,51.09,215100.0,33.8104,33.8567,33.7443,33.7575,215100.0
2007-03-30 09:35:00,51.08,51.1,51.06,51.08,88700.0,33.7509,33.7641,33.7377,33.7509,88700.0
2007-03-30 09:40:00,51.07,51.24,51.01,51.24,244100.0,33.7443,33.8567,33.7047,33.8567,244100.0
2007-03-30 09:45:00,51.24,51.35,51.23,51.25,246700.0,33.8567,33.9293,33.85,33.8633,246700.0
2007-03-30 09:50:00,51.25,51.3,51.22,51.27,113000.0,33.8633,33.8963,33.8434,33.8765,113000.0
2007-03-30 09:55:00,51.26,51.33,51.18,51.32,191100.0,33.8699,33.9161,33.817,33.9095,191100.0
2007-03-30 10:00:00,51.32,51.41,51.3,51.36,344300.0,33.9095,33.969,33.8963,33.9359,344300.0
2007-03-30 10:05:00,51.35,51.35,51.24,51.32,198800.0,33.9293,33.9293,33.8567,33.9095,198800.0
2007-03-30 10:10:00,51.33,51.37,51.26,51.34,126700.0,33.9161,33.9425,33.8699,33.9227,126700.0
2007-03-30 10:15:00,51.35,51.37,51.3,51.3,79300.0,33.9293,33.9425,33.8963,33.8963,79300.0
2007-03-30 10:20:00,51.29,51.3,51.23,51.25,100100.0,33.8897,33.8963,33.85,33.8633,100100.0
2007-03-30 10:25:00,51.25,51.31,51.24,51.26,137000.0,33.8633,33.9029,33.8567,33.8699,137000.0
2007-03-30 10:30:00,51.27,51.27,51.12,51.16,180400.0,33.8765,33.8765,33.7774,33.8038,180400.0
2007-03-30 10:35:00,51.16,51.27,51.12,51.15,156000.0,33.8038,33.8765,33.7774,33.7972,156000.0
2007-03-30 10:40:00,51.14,51.19,51.11,51.12,102100.0,33.7906,33.8236,33.7708,33.7774,102100.0
2007-03-30 10:45:00,51.12,51.15,51.07,51.13,120900.0,33.7774,33.7972,33.7443,33.784,120900.0
2007-03-30 10:50:00,51.13,51.14,51.08,51.09,67100.0,33.784,33.7906,33.7509,33.7575,67100.0
2007-03-30 10:55:00,51.09,51.1,51.05,51.08,113100.0,33.7575,33.7641,33.7311,33.7509,113100.0
2007-03-30 11:00:00,51.08,51.13,51.07,51.08,131500.0,33.7509,33.784,33.7443,33.7509,131500.0
2007-03-30 11:05:00,51.09,51.1,51.06,51.07,50200.0,33.7575,33.7641,33.7377,33.7443,50200.0
2007-03-30 11:10:00,51.07,51.1,51.01,51.02,138200.0,33.7443,33.7641,33.7047,33.7113,138200.0
2007-03-30 11:15:00,51.03,51.03,50.95,50.97,199200.0,33.7179,33.7179,33.665,33.6782,199200.0
2007-03-30 11:20:00,50.96,51.01,50.91,50.92,130800.0,33.6716,33.7047,33.6386,33.6452,130800.0
2007-03-30 11:25:00,50.91,50.92,50.73,50.77,400300.0,33.6386,33.6452,33.5197,33.5461,400300.0
2007-03-30 11:30:00,50.77,50.86,50.74,50.84,259300.0,33.5461,33.6056,33.5263,33.5924,259300.0
2007-03-30 11:35:00,50.84,50.86,50.82,50.86,123200.0,33.5924,33.6056,33.5791,33.6056,123200.0
2007-03-30 11:40:00,50.86,50.86,50.54,50.64,352400.0,33.6056,33.6056,33.3941,33.4602,352400.0
2007-03-30 11:45:00,50.63,50.68,50.28,50.52,588200.0,33.4536,33.4866,33.2223,33.3809,588200.0
2007-03-30 11:50:00,50.52,50.72,50.51,50.71,421500.0,33.3809,33.5131,33.3743,33.5065,421500.0
2007-03-30 11:55:00,50.72,50.8,50.55,50.55,231500.0,33.5131,33.5659,33.4007,33.4007,231500.0
2007-03-30 12:00:00,50.55,50.57,50.44,50.54,220100.0,33.4007,33.414,33.3281,33.3941,220100.0
2007-03-30 12:05:00,50.54,50.68,50.49,50.64,146600.0,33.3941,33.4866,33.3611,33.4602,146600.0
2007-03-30 12:10:00,50.64,50.66,50.55,50.59,120000.0,33.4602,33.4734,33.4007,33.4272,120000.0
2007-03-30 12:15:00,50.59,50.61,50.53,50.58,120600.0,33.4272,33.4404,33.3875,33.4206,120600.0
2007-03-30 12:20:00,50.59,50.63,50.55,50.55,81000.0,33.4272,33.4536,33.4007,33.4007,81000.0
2007-03-30 12:25:00,50.56,50.64,50.56,50.62,66900.0,33.4073,33.4602,33.4073,33.447,66900.0
2007-03-30 12:30:00,50.62,50.72,50.6,50.7,91400.0,33.447,33.5131,33.4338,33.4998,91400.0
2007-03-30 12:35:00,50.71,50.8,50.71,50.74,121600.0,33.5065,33.5659,33.5065,33.5263,121600.0
2007-03-30 12:40:00,50.74,50.75,50.67,50.68,71200.0,33.5263,33.5329,33.48,33.4866,71200.0
2007-03-30 12:45:00,50.67,50.67,50.6,50.63,106000.0,33.48,33.48,33.4338,33.4536,106000.0
2007-03-30 12:50:00,50.63,50.64,50.52,50.54,130900.0,33.4536,33.4602,33.3809,33.3941,130900.0
2007-03-30 12:55:00,50.54,50.59,50.53,50.59,95600.0,33.3941,33.4272,33.3875,33.4272,95600.0
2007-03-30 13:00:00,50.59,50.61,50.58,50.59,58800.0,33.4272,33.4404,33.4206,33.4272,58800.0
2007-03-30 13:05:00,50.59,50.7,50.58,50.67,82900.0,33.4272,33.4998,33.4206,33.48,82900.0
2007-03-30 13:10:00,50.66,50.68,50.6,50.61,68000.0,33.4734,33.4866,33.4338,33.4404,68000.0
2007-03-30 13:15:00,50.62,50.65,50.6,50.65,61400.0,33.447,33.4668,33.4338,33.4668,61400.0
2007-03-30 13:20:00,50.64,50.65,50.59,50.62,81400.0,33.4602,33.4668,33.4272,33.447,81400.0
2007-03-30 13:25:00,50.63,50.73,50.62,50.7,94200.0,33.4536,33.5197,33.447,33.4998,94200.0
2007-03-30 13:30:00,50.71,50.78,50.67,50.74,161500.0,33.5065,33.5527,33.48,33.5263,161500.0
2007-03-30 13:35:00,50.73,50.74,50.66,50.68,32200.0,33.5197,33.5263,33.4734,33.4866,32200.0
2007-03-30 13:40:00,50.68,50.72,50.61,50.67,202900.0,33.4866,33.5131,33.4404,33.48,202900.0
2007-03-30 13:45:00,50.67,50.73,50.66,50.72,220400.0,33.48,33.5197,33.4734,33.5131,220400.0
2007-03-30 13:50:00,50.71,50.73,50.69,50.72,93500.0,33.5065,33.5197,33.4932,33.5131,93500.0
2007-03-30 13:55:00,50.73,50.75,50.71,50.74,54100.0,33.5197,33.5329,33.5065,33.5263,54100.0
2007-03-30 14:00:00,50.73,50.79,50.69,50.78,117800.0,33.5197,33.5593,33.4932,33.5527,117800.0
2007-03-30 14:05:00,50.77,50.83,50.77,50.82,98000.0,33.5461,33.5857,33.5461,33.5791,98000.0
2007-03-30 14:10:00,50.83,50.88,50.82,50.88,77100.0,33.5857,33.6188,33.5791,33.6188,77100.0
2007-03-30 14:15:00,50.88,50.88,50.81,50.83,104200.0,33.6188,33.6188,33.5725,33.5857,104200.0
2007-03-30 14:20:00,50.83,50.9,50.83,50.87,104900.0,33.5857,33.632,33.5857,33.6122,104900.0
2007-03-30 14:25:00,50.87,50.97,50.86,50.95,140600.0,33.6122,33.6782,33.6056,33.665,140600.0
2007-03-30 14:30:00,50.95,50.99,50.94,50.99,195600.0,33.665,33.6915,33.6584,33.6915,195600.0
2007-03-30 14:35:00,50.98,51.1,50.97,51.04,236800.0,33.6849,33.7641,33.6782,33.7245,236800.0
2007-03-30 14:40:00,51.04,51.06,50.99,51.05,459900.0,33.7245,33.7377,33.6915,33.7311,459900.0
2007-03-30 14:45:00,51.05,51.09,51.05,51.08,95800.0,33.7311,33.7575,33.7311,33.7509,95800.0
2007-03-30 14:50:00,51.08,51.12,51.06,51.08,196400.0,33.7509,33.7774,33.7377,33.7509,196400.0
2007-03-30 14:55:00,51.07,51.12,51.07,51.12,239700.0,33.7443,33.7774,33.7443,33.7774,239700.0
2007-03-30 15:00:00,51.12,51.12,51.1,51.12,131100.0,33.7774,33.7774,33.7641,33.7774,131100.0
2007-03-30 15:05:00,51.12,51.12,51.1,51.11,172600.0,33.7774,33.7774,33.7641,33.7708,172600.0
2007-03-30 15:10:00,51.11,51.11,51.07,51.11,225600.0,33.7708,33.7708,33.7443,33.7708,225600.0
2007-03-30 15:15:00,51.1,51.13,51.1,51.13,115400.0,33.7641,33.784,33.7641,33.784,115400.0
2007-03-30 15:20:00,51.12,51.15,51.12,51.14,84500.0,33.7774,33.7972,33.7774,33.7906,84500.0
2007-03-30 15:25:00,51.15,51.15,51.11,51.11,144900.0,33.7972,33.7972,33.7708,33.7708,144900.0
2007-03-30 15:30:00,51.11,51.11,50.97,50.98,284300.0,33.7708,33.7708,33.6782,33.6849,284300.0
2007-03-30 15:35:00,50.97,51.03,50.94,50.99,407400.0,33.6782,33.7179,33.6584,33.6915,407400.0
2007-03-30 15:40:00,50.99,51.04,50.95,50.97,268700.0,33.6915,33.7245,33.665,33.6782,268700.0
2007-03-30 15:45:00,50.98,51.04,50.96,51.04,170500.0,33.6849,33.7245,33.6716,33.7245,170500.0
2007-03-30 15:50:00,51.04,51.04,50.94,50.95,354400.0,33.7245,33.7245,33.6584,33.665,354400.0
2007-03-30 15:55:00,50.94,51.02,50.87,51.01,580400.0,33.6584,33.7113,33.6122,33.7047,580400.0
2007-04-02 09:30:00,51.2,51.25,50.85,50.86,448700.0,33.8302,33.8633,33.599,33.6056,448700.0
2007-04-02 09:35:00,50.86,50.98,50.64,50.64,273100.0,33.6056,33.6849,33.4602,33.4602,273100.0
2007-04-02 09:40:00,50.64,50.68,50.57,50.64,168900.0,33.4602,33.4866,33.414,33.4602,168900.0
2007-04-02 09:45:00,50.64,50.71,50.62,50.69,165500.0,33.4602,33.5065,33.447,33.4932,165500.0
2007-04-02 09:50:00,50.7,50.73,50.67,50.68,151200.0,33.4998,33.5197,33.48,33.4866,151200.0
2007-04-02 09:55:00,50.67,50.67,50.53,50.57,339800.0,33.48,33.48,33.3875,33.414,339800.0
2007-04-02 10:00:00,50.56,50.59,50.42,50.47,402000.0,33.4073,33.4272,33.3148,33.3479,402000.0
2007-04-02 10:05:00,50.48,50.48,50.31,50.34,365000.0,33.3545,33.3545,33.2422,33.262,365000.0
2007-04-02 10:10:00,50.33,50.38,50.25,50.32,346200.0,33.2554,33.2884,33.2025,33.2488,346200.0
2007-04-02 10:15:00,50.32,50.33,50.21,50.29,323300.0,33.2488,33.2554,33.1761,33.2289,323300.0
2007-04-02 10:20:00,50.3,50.3,50.21,50.25,289400.0,33.2355,33.2355,33.1761,33.2025,289400.0
2007-04-02 10:25:00,50.25,50.29,50.21,50.27,226100.0,33.2025,33.2289,33.1761,33.2157,226100.0
2007-04-02 10:30:00,50.28,50.32,50.25,50.26,241300.0,33.2223,33.2488,33.2025,33.2091,241300.0
2007-04-02 10:35:00,50.25,50.27,50.21,50.22,166200.0,33.2025,33.2157,33.1761,33.1827,166200.0
2007-04-02 10:40:00,50.23,50.26,50.15,50.15,256300.0,33.1893,33.2091,33.1364,33.1364,256300.0
2007-04-02 10:45:00,50.16,50.18,50.12,50.16,197400.0,33.143,33.1563,33.1166,33.143,197400.0
2007-04-02 10:50:00,50.16,50.22,50.13,50.15,229500.0,33.143,33.1827,33.1232,33.1364,229500.0
2007-04-02 10:55:00,50.15,50.35,50.15,50.26,313100.0,33.1364,33.2686,33.1364,33.2091,313100.0
2007-04-02 11:00:00,50.27,50.38,50.24,50.36,238700.0,33.2157,33.2884,33.1959,33.2752,238700.0
2007-04-02 11:05:00,50.36,50.45,50.35,50.42,134900.0,33.2752,33.3347,33.2686,33.3148,134900.0
2007-04-02 11:10:00,50.43,50.45,50.42,50.44,88900.0,33.3214,33.3347,33.3148,33.3281,88900.0
2007-04-02 11:15:00,50.44,50.47,50.43,50.45,162400.0,33.3281,33.3479,33.3214,33.3347,162400.0
2007-04-02 11:20:00,50.45,50.46,50.37,50.39,128900.0,33.3347,33.3413,33.2818,33.295,128900.0
2007-04-02 11:25:00,50.38,50.46,50.38,50.45,116500.0,33.2884,33.3413,33.2884,33.3347,116500.0
2007-04-02 11:30:00,50.45,50.45,50.4,50.42,97300.0,33.3347,33.3347,33.3016,33.3148,97300.0
2007-04-02 11:35:00,50.43,50.44,50.41,50.43,82200.0,33.3214,33.3281,33.3082,33.3214,82200.0
2007-04-02 11:40:00,50.43,50.44,50.41,50.42,106400.0,33.3214,33.3281,33.3082,33.3148,106400.0
2007-04-02 11:45:00,50.41,50.42,50.25,50.26,214500.0,33.3082,33.3148,33.2025,33.2091,214500.0
2007-04-02 11:50:00,50.27,50.3,50.25,50.3,87000.0,33.2157,33.2355,33.2025,33.2355,87000.0
2007-04-02 11:55:00,50.29,50.34,50.28,50.33,96300.0,33.2289,33.262,33.2223,33.2554,96300.0
2007-04-02 12:00:00,50.34,50.41,50.32,50.39,211800.0,33.262,33.3082,33.2488,33.295,211800.0
2007-04-02 12:05:00,50.39,50.41,50.36,50.36,120600.0,33.295,33.3082,33.2752,33.2752,120600.0
2007-04-02 12:10:00,50.37,50.41,50.37,50.4,90700.0,33.2818,33.3082,33.2818,33.3016,90700.0
2007-04-02 12:15:00,50.39,50.42,50.39,50.4,176200.0,33.295,33.3148,33.295,33.3016,176200.0
2007-04-02 12:20:00,50.4,50.41,50.39,50.4,101100.0,33.3016,33.3082,33.295,33.3016,101100.0
2007-04-02 12:25:00,50.39,50.43,50.39,50.42,60900.0,33.295,33.3214,33.295,33.3148,60900.0
2007-04-02 12:30:00,50.43,50.46,50.39,50.39,91400.0,33.3214,33.3413,33.295,33.295,91400.0
2007-04-02 12:35:00,50.4,50.44,50.38,50.43,42600.0,33.3016,33.3281,33.2884,33.3214,42600.0
2007-04-02 12:40:00,50.44,50.47,50.44,50.47,23300.0,33.3281,33.3479,33.3281,33.3479,23300.0
2007-04-02 12:45:00,50.47,50.47,50.45,50.45,77600.0,33.3479,33.3479,33.3347,33.3347,77600.0
2007-04-02 12:50:00,50.46,50.46,50.37,50.37,50800.0,33.3413,33.3413,33.2818,33.2818,50800.0
2007-04-02 12:55:00,50.37,50.38,50.31,50.35,183700.0,33.2818,33.2884,33.2422,33.2686,183700.0
2007-04-02 13:00:00,50.36,50.45,50.33,50.44,162300.0,33.2752,33.3347,33.2554,33.3281,162300.0
2007-04-02 13:05:00,50.45,50.45,50.39,50.4,78300.0,33.3347,33.3347,33.295,33.3016,78300.0
2007-04-02 13:10:00,50.4,50.41,50.31,50.36,145400.0,33.3016,33.3082,33.2422,33.2752,145400.0
2007-04-02 13:15:00,50.36,50.38,50.3,50.38,76800.0,33.2752,33.2884,33.2355,33.2884,76800.0
2007-04-02 13:20:00,50.38,50.41,50.38,50.41,147200.0,33.2884,33.3082,33.2884,33.3082,147200.0
2007-04-02 13:25:00,50.41,50.45,50.38,50.39,141800.0,33.3082,33.3347,33.2884,33.295,141800.0
2007-04-02 13:30:00,50.4,50.4,50.32,50.34,97900.0,33.3016,33.3016,33.2488,33.262,97900.0
2007-04-02 13:35:00,50.34,50.38,50.31,50.34,102600.0,33.262,33.2884,33.2422,33.262,102600.0
2007-04-02 13:40:00,50.34,50.36,50.31,50.31,59100.0,33.262,33.2752,33.2422,33.2422,59100.0
2007-04-02 13:45:00,50.31,50.32,50.28,50.3,86700.0,33.2422,33.2488,33.2223,33.2355,86700.0
2007-04-02 13:50:00,50.3,50.36,50.29,50.35,48300.0,33.2355,33.2752,33.2289,33.2686,48300.0
2007-04-02 13:55:00,50.36,50.36,50.29,50.34,79800.0,33.2752,33.2752,33.2289,33.262,79800.0
2007-04-02 14:00:00,50.34,50.34,50.22,50.3,211200.0,33.262,33.262,33.1827,33.2355,211200.0
2007-04-02 14:05:00,50.3,50.3,50.22,50.23,108700.0,33.2355,33.2355,33.1827,33.1893,108700.0
2007-04-02 14:10:00,50.23,50.26,50.2,50.25,268100.0,33.1893,33.2091,33.1695,33.2025,268100.0
2007-04-02 14:15:00,50.25,50.35,50.25,50.34,111400.0,33.2025,33.2686,33.2025,33.262,111400.0
2007-04-02 14:20:00,50.35,50.41,50.34,50.41,232000.0,33.2686,33.3082,33.262,33.3082,232000.0
2007-04-02 14:25:00,50.41,50.42,50.36,50.39,122600.0,33.3082,33.3148,33.2752,33.295,122600.0
2007-04-02 14:30:00,50.38,50.42,50.37,50.4,107100.0,33.2884,33.3148,33.2818,33.3016,107100.0
2007-04-02 14:35:00,50.4,50.4,50.35,50.38,73100.0,33.3016,33.3016,33.2686,33.2884,73100.0
2007-04-02 14:40:00,50.37,50.39,50.34,50.38,88800.0,33.2818,33.295,33.262,33.2884,88800.0
2007-04-02 14:45:00,50.38,50.41,50.34,50.34,174000.0,33.2884,33.3082,33.262,33.262,174000.0
2007-04-02 14:50:00,50.34,50.36,50.31,50.33,80000.0,33.262,33.2752,33.2422,33.2554,80000.0
2007-04-02 14:55:00,50.34,50.34,50.3,50.32,93800.0,33.262,33.262,33.2355,33.2488,93800.0
2007-04-02 15:00:00,50.31,50.37,50.31,50.35,200800.0,33.2422,33.2818,33.2422,33.2686,200800.0
2007-04-02 15:05:00,50.34,50.46,50.34,50.38,187200.0,33.262,33.3413,33.262,33.2884,187200.0
2007-04-02 15:10:00,50.38,50.45,50.37,50.39,258600.0,33.2884,33.3347,33.2818,33.295,258600.0
2007-04-02 15:15:00,50.38,50.43,50.38,50.4,130100.0,33.2884,33.3214,33.2884,33.3016,130100.0
2007-04-02 15:20:00,50.4,50.42,50.38,50.39,118800.0,33.3016,33.3148,33.2884,33.295,118800.0
2007-04-02 15:25:00,50.4,50.43,50.39,50.41,128600.0,33.3016,33.3214,33.295,33.3082,128600.0
2007-04-02 15:30:00,50.4,50.41,50.38,50.38,56700.0,33.3016,33.3082,33.2884,33.2884,56700.0
2007-04-02 15:35:00,50.39,50.45,50.34,50.45,335400.0,33.295,33.3347,33.262,33.3347,335400.0
2007-04-02 15:40:00,50.45,50.46,50.38,50.43,289000.0,33.3347,33.3413,33.2884,33.3214,289000.0
2007-04-02 15:45:00,50.43,50.48,50.43,50.47,265000.0,33.3214,33.3545,33.3214,33.3479,265000.0
2007-04-02 15:50:00,50.48,50.48,50.45,50.46,359900.0,33.3545,33.3545,33.3347,33.3413,359900.0
2007-04-02 15:55:00,50.45,50.48,50.43,50.43,388200.0,33.3347,33.3545,33.3214,33.3214,388200.0
2007-04-03 09:30:00,50.6,50.75,50.55,50.66,390400.0,33.4338,33.5329,33.4007,33.4734,390400.0
2007-04-03 09:35:00,50.65,50.72,50.61,50.72,196000.0,33.4668,33.5131,33.4404,33.5131,196000.0
2007-04-03 09:40:00,50.72,50.75,50.65,50.65,257100.0,33.5131,33.5329,33.4668,33.4668,257100.0
2007-04-03 09:45:00,50.66,50.67,50.51,50.53,280600.0,33.4734,33.48,33.3743,33.3875,280600.0
2007-04-03 09:50:00,50.53,50.58,50.49,50.55,165400.0,33.3875,33.4206,33.3611,33.4007,165400.0
2007-04-03 09:55:00,50.54,50.58,50.46,50.47,120200.0,33.3941,33.4206,33.3413,33.3479,120200.0
2007-04-03 10:00:00,50.47,50.67,50.47,50.64,386900.0,33.3479,33.48,33.3479,33.4602,386900.0
2007-04-03 10:05:00,50.64,50.65,50.5,50.54,312500.0,33.4602,33.4668,33.3677,33.3941,312500.0
2007-04-03 10:10:00,50.54,50.59,50.53,50.54,163400.0,33.3941,33.4272,33.3875,33.3941,163400.0
2007-04-03 10:15:00,50.53,50.61,50.53,50.58,179000.0,33.3875,33.4404,33.3875,33.4206,179000.0
2007-04-03 10:20:00,50.58,50.6,50.55,50.56,150800.0,33.4206,33.4338,33.4007,33.4073,150800.0
2007-04-03 10:25:00,50.56,50.56,50.53,50.55,148100.0,33.4073,33.4073,33.3875,33.4007,148100.0
2007-04-03 10:30:00,50.55,50.57,50.53,50.56,173400.0,33.4007,33.414,33.3875,33.4073,173400.0
2007-04-03 10:35:00,50.55,50.58,50.54,50.57,194800.0,33.4007,33.4206,33.3941,33.414,194800.0
2007-04-03 10:40:00,50.56,50.62,50.56,50.6,327000.0,33.4073,33.447,33.4073,33.4338,327000.0
2007-04-03 10:45:00,50.6,50.65,50.58,50.6,229000.0,33.4338,33.4668,33.4206,33.4338,229000.0
2007-04-03 10:50:00,50.6,50.6,50.55,50.56,118000.0,33.4338,33.4338,33.4007,33.4073,118000.0
2007-04-03 10:55:00,50.56,50.6,50.55,50.59,182000.0,33.4073,33.4338,33.4007,33.4272,182000.0
2007-04-03 11:00:00,50.59,50.59,50.55,50.58,139900.0,33.4272,33.4272,33.4007,33.4206,139900.0
2007-04-03 11:05:00,50.57,50.6,50.57,50.58,167800.0,33.414,33.4338,33.414,33.4206,167800.0
2007-04-03 11:10:00,50.58,50.6,50.58,50.58,86300.0,33.4206,33.4338,33.4206,33.4206,86300.0
2007-04-03 11:15:00,50.58,50.59,50.58,50.58,81300.0,33.4206,33.4272,33.4206,33.4206,81300.0
2007-04-03 11:20:00,50.58,50.59,50.55,50.57,69800.0,33.4206,33.4272,33.4007,33.414,69800.0
2007-04-03 11:25:00,50.56,50.58,50.53,50.53,70700.0,33.4073,33.4206,33.3875,33.3875,70700.0
2007-04-03 11:30:00,50.54,50.54,50.51,50.52,95600.0,33.3941,33.3941,33.3743,33.3809,95600.0
2007-04-03 11:35:00,50.52,50.54,50.51,50.53,77200.0,33.3809,33.3941,33.3743,33.3875,77200.0
2007-04-03 11:40:00,50.54,50.54,50.52,50.53,69900.0,33.3941,33.3941,33.3809,33.3875,69900.0
2007-04-03 11:45:00,50.52,50.53,50.52,50.53,88100.0,33.3809,33.3875,33.3809,33.3875,88100.0
2007-04-03 11:50:00,50.52,50.58,50.52,50.57,153200.0,33.3809,33.4206,33.3809,33.414,153200.0
2007-04-03 11:55:00,50.57,50.57,50.54,50.55,92600.0,33.414,33.414,33.3941,33.4007,92600.0
2007-04-03 12:00:00,50.55,50.58,50.55,50.58,103000.0,33.4007,33.4206,33.4007,33.4206,103000.0
2007-04-03 12:05:00,50.57,50.58,50.56,50.57,77700.0,33.414,33.4206,33.4073,33.414,77700.0
2007-04-03 12:10:00,50.57,50.58,50.56,50.57,52000.0,33.414,33.4206,33.4073,33.414,52000.0
2007-04-03 12:15:00,50.57,50.59,50.57,50.59,121800.0,33.414,33.4272,33.414,33.4272,121800.0
2007-04-03 12:20:00,50.58,50.59,50.54,50.55,115800.0,33.4206,33.4272,33.3941,33.4007,115800.0
2007-04-03 12:25:00,50.55,50.59,50.54,50.58,120900.0,33.4007,33.4272,33.3941,33.4206,120900.0
2007-04-03 12:30:00,50.58,50.6,50.57,50.6,86000.0,33.4206,33.4338,33.414,33.4338,86000.0
2007-04-03 12:35:00,50.6,50.64,50.59,50.64,128600.0,33.4338,33.4602,33.4272,33.4602,128600.0
2007-04-03 12:40:00,50.64,50.65,50.61,50.65,165600.0,33.4602,33.4668,33.4404,33.4668,165600.0
2007-04-03 12:45:00,50.65,50.65,50.64,50.65,61600.0,33.4668,33.4668,33.4602,33.4668,61600.0
2007-04-03 12:50:00,50.65,50.65,50.64,50.65,46600.0,33.4668,33.4668,33.4602,33.4668,46600.0
2007-04-03 12:55:00,50.65,50.65,50.64,50.65,50700.0,33.4668,33.4668,33.4602,33.4668,50700.0
2007-04-03 13:00:00,50.65,50.65,50.64,50.65,90300.0,33.4668,33.4668,33.4602,33.4668,90300.0
2007-04-03 13:05:00,50.65,50.7,50.64,50.69,178400.0,33.4668,33.4998,33.4602,33.4932,178400.0
2007-04-03 13:10:00,50.7,50.72,50.69,50.72,65800.0,33.4998,33.5131,33.4932,33.5131,65800.0
2007-04-03 13:15:00,50.72,50.72,50.69,50.69,67600.0,33.5131,33.5131,33.4932,33.4932,67600.0
2007-04-03 13:20:00,50.7,50.73,50.69,50.73,77900.0,33.4998,33.5197,33.4932,33.5197,77900.0
2007-04-03 13:25:00,50.73,50.79,50.72,50.78,211400.0,33.5197,33.5593,33.5131,33.5527,211400.0
2007-04-03 13:30:00,50.78,50.81,50.77,50.79,138500.0,33.5527,33.5725,33.5461,33.5593,138500.0
2007-04-03 13:35:00,50.78,50.8,50.78,50.8,159700.0,33.5527,33.5659,33.5527,33.5659,159700.0
2007-04-03 13:40:00,50.8,50.82,50.79,50.82,149800.0,33.5659,33.5791,33.5593,33.5791,149800.0
2007-04-03 13:45:00,50.82,50.84,50.79,50.8,176800.0,33.5791,33.5924,33.5593,33.5659,176800.0
2007-04-03 13:50:00,50.8,50.8,50.78,50.79,64200.0,33.5659,33.5659,33.5527,33.5593,64200.0
2007-04-03 13:55:00,50.8,50.81,50.76,50.77,139300.0,33.5659,33.5725,33.5395,33.5461,139300.0
2007-04-03 14:00:00,50.78,50.8,50.76,50.79,126600.0,33.5527,33.5659,33.5395,33.5593,126600.0
2007-04-03 14:05:00,50.79,50.8,50.77,50.79,63600.0,33.5593,33.5659,33.5461,33.5593,63600.0
2007-04-03 14:10:00,50.79,50.79,50.68,50.72,225200.0,33.5593,33.5593,33.4866,33.5131,225200.0
2007-04-03 14:15:00,50.72,50.73,50.64,50.68,219300.0,33.5131,33.5197,33.4602,33.4866,219300.0
2007-04-03 14:20:00,50.68,50.7,50.65,50.7,118000.0,33.4866,33.4998,33.4668,33.4998,118000.0
2007-04-03 14:25:00,50.69,50.73,50.67,50.71,115700.0,33.4932,33.5197,33.48,33.5065,115700.0
2007-04-03 14:30:00,50.71,50.75,50.71,50.75,77700.0,33.5065,33.5329,33.5065,33.5329,77700.0
2007-04-03 14:35:00,50.75,50.78,50.74,50.78,79500.0,33.5329,33.5527,33.5263,33.5527,79500.0
2007-04-03 14:40:00,50.78,50.85,50.77,50.78,226100.0,33.5527,33.599,33.5461,33.5527,226100.0
2007-04-03 14:45:00,50.78,50.78,50.72,50.72,132200.0,33.5527,33.5527,33.5131,33.5131,132200.0
2007-04-03 14:50:00,50.73,50.73,50.68,50.73,94800.0,33.5197,33.5197,33.4866,33.5197,94800.0
2007-04-03 14:55:00,50.73,50.75,50.71,50.72,154200.0,33.5197,33.5329,33.5065,33.5131,154200.0
2007-04-03 15:00:00,50.73,50.78,50.73,50.76,158000.0,33.5197,33.5527,33.5197,33.5395,158000.0
2007-04-03 15:05:00,50.76,50.85,50.75,50.85,225000.0,33.5395,33.599,33.5329,33.599,225000.0
2007-04-03 15:10:00,50.85,50.85,50.81,50.81,189200.0,33.599,33.599,33.5725,33.5725,189200.0
2007-04-03 15:15:00,50.81,50.84,50.81,50.82,132200.0,33.5725,33.5924,33.5725,33.5791,132200.0
2007-04-03 15:20:00,50.83,50.87,50.82,50.83,209900.0,33.5857,33.6122,33.5791,33.5857,209900.0
2007-04-03 15:25:00,50.83,50.86,50.82,50.85,114500.0,33.5857,33.6056,33.5791,33.599,114500.0
2007-04-03 15:30:00,50.85,50.88,50.84,50.86,257000.0,33.599,33.6188,33.5924,33.6056,257000.0
2007-04-03 15:35:00,50.86,50.89,50.84,50.86,288800.0,33.6056,33.6254,33.5924,33.6056,288800.0
2007-04-03 15:40:00,50.85,50.88,50.85,50.86,335400.0,33.599,33.6188,33.599,33.6056,335400.0
2007-04-03 15:45:00,50.86,50.89,50.84,50.88,361000.0,33.6056,33.6254,33.5924,33.6188,361000.0
2007-04-03 15:50:00,50.88,50.89,50.83,50.83,251000.0,33.6188,33.6254,33.5857,33.5857,251000.0
2007-04-03 15:55:00,50.84,50.87,50.83,50.85,423600.0,33.5924,33.6122,33.5857,33.599,423600.0
2007-04-04 09:30:00,50.94,51.03,50.89,50.89,381800.0,33.6584,33.7179,33.6254,33.6254,381800.0
2007-04-04 09:35:00,50.9,50.98,50.85,50.94,314800.0,33.632,33.6849,33.599,33.6584,314800.0
2007-04-04 09:40:00,50.93,50.98,50.91,50.94,128000.0,33.6518,33.6849,33.6386,33.6584,128000.0
2007-04-04 09:45:00,50.94,50.96,50.92,50.96,150400.0,33.6584,33.6716,33.6452,33.6716,150400.0
2007-04-04 09:50:00,50.97,51.03,50.96,51.01,181700.0,33.6782,33.7179,33.6716,33.7047,181700.0
2007-04-04 09:55:00,51.01,51.03,50.94,50.95,150500.0,33.7047,33.7179,33.6584,33.665,150500.0
2007-04-04 10:00:00,50.96,50.96,50.86,50.92,362400.0,33.6716,33.6716,33.6056,33.6452,362400.0
2007-04-04 10:05:00,50.93,51.0,50.86,50.88,284700.0,33.6518,33.6981,33.6056,33.6188,284700.0
2007-04-04 10:10:00,50.88,50.98,50.87,50.92,151600.0,33.6188,33.6849,33.6122,33.6452,151600.0
2007-04-04 10:15:00,50.92,50.93,50.85,50.85,191100.0,33.6452,33.6518,33.599,33.599,191100.0
2007-04-04 10:20:00,50.85,50.9,50.81,50.9,181400.0,33.599,33.632,33.5725,33.632,181400.0
2007-04-04 10:25:00,50.9,50.91,50.81,50.82,155800.0,33.632,33.6386,33.5725,33.5791,155800.0
2007-04-04 10:30:00,50.82,50.86,50.75,50.84,187700.0,33.5791,33.6056,33.5329,33.5924,187700.0
2007-04-04 10:35:00,50.85,50.92,50.84,50.85,172900.0,33.599,33.6452,33.5924,33.599,172900.0
2007-04-04 10:40:00,50.86,50.9,50.84,50.88,85900.0,33.6056,33.632,33.5924,33.6188,85900.0
2007-04-04 10:45:00,50.89,50.89,50.74,50.78,200000.0,33.6254,33.6254,33.5263,33.5527,200000.0
2007-04-04 10:50:00,50.79,50.79,50.68,50.74,238000.0,33.5593,33.5593,33.4866,33.5263,238000.0
2007-04-04 10:55:00,50.74,50.74,50.7,50.74,91200.0,33.5263,33.5263,33.4998,33.5263,91200.0
2007-04-04 11:00:00,50.74,50.74,50.71,50.73,121600.0,33.5263,33.5263,33.5065,33.5197,121600.0
2007-04-04 11:05:00,50.73,50.78,50.7,50.76,102200.0,33.5197,33.5527,33.4998,33.5395,102200.0
2007-04-04 11:10:00,50.76,50.82,50.75,50.8,153000.0,33.5395,33.5791,33.5329,33.5659,153000.0
2007-04-04 11:15:00,50.8,50.85,50.8,50.82,89300.0,33.5659,33.599,33.5659,33.5791,89300.0
2007-04-04 11:20:00,50.82,50.85,50.78,50.8,108000.0,33.5791,33.599,33.5527,33.5659,108000.0
2007-04-04 11:25:00,50.8,50.8,50.74,50.77,126800.0,33.5659,33.5659,33.5263,33.5461,126800.0
2007-04-04 11:30:00,50.76,50.79,50.71,50.78,99500.0,33.5395,33.5593,33.5065,33.5527,99500.0
2007-04-04 11:35:00,50.78,50.81,50.72,50.73,84300.0,33.5527,33.5725,33.5131,33.5197,84300.0
2007-04-04 11:40:00,50.73,50.74,50.71,50.73,50300.0,33.5197,33.5263,33.5065,33.5197,50300.0
2007-04-04 11:45:00,50.73,50.74,50.69,50.69,84100.0,33.5197,33.5263,33.4932,33.4932,84100.0
2007-04-04 11:50:00,50.7,50.75,50.69,50.75,46700.0,33.4998,33.5329,33.4932,33.5329,46700.0
2007-04-04 11:55:00,50.75,50.76,50.71,50.72,105500.0,33.5329,33.5395,33.5065,33.5131,105500.0
2007-04-04 12:00:00,50.73,50.85,50.72,50.84,159700.0,33.5197,33.599,33.5131,33.5924,159700.0
2007-04-04 12:05:00,50.84,50.85,50.79,50.8,60600.0,33.5924,33.599,33.5593,33.5659,60600.0
2007-04-04 12:10:00,50.8,50.8,50.72,50.73,114800.0,33.5659,33.5659,33.5131,33.5197,114800.0
2007-04-04 12:15:00,50.73,50.75,50.69,50.73,95400.0,33.5197,33.5329,33.4932,33.5197,95400.0
2007-04-04 12:20:00,50.73,50.74,50.7,50.71,74900.0,33.5197,33.5263,33.4998,33.5065,74900.0
2007-04-04 12:25:00,50.72,50.72,50.65,50.66,111000.0,33.5131,33.5131,33.4668,33.4734,111000.0
2007-04-04 12:30:00,50.66,50.68,50.63,50.63,133000.0,33.4734,33.4866,33.4536,33.4536,133000.0
2007-04-04 12:35:00,50.64,50.64,50.61,50.63,99200.0,33.4602,33.4602,33.4404,33.4536,99200.0
2007-04-04 12:40:00,50.63,50.67,50.62,50.67,64300.0,33.4536,33.48,33.447,33.48,64300.0
2007-04-04 12:45:00,50.67,50.7,50.66,50.7,76300.0,33.48,33.4998,33.4734,33.4998,76300.0
2007-04-04 12:50:00,50.7,50.73,50.66,50.72,131100.0,33.4998,33.5197,33.4734,33.5131,131100.0
2007-04-04 12:55:00,50.73,50.75,50.72,50.74,51000.0,33.5197,33.5329,33.5131,33.5263,51000.0
2007-04-04 13:00:00,50.75,50.75,50.61,50.63,155100.0,33.5329,33.5329,33.4404,33.4536,155100.0
2007-04-04 13:05:00,50.64,50.64,50.61,50.61,68200.0,33.4602,33.4602,33.4404,33.4404,68200.0
2007-04-04 13:10:00,50.61,50.63,50.6,50.62,45600.0,33.4404,33.4536,33.4338,33.447,45600.0
2007-04-04 13:15:00,50.63,50.68,50.62,50.68,86800.0,33.4536,33.4866,33.447,33.4866,86800.0
2007-04-04 13:20:00,50.68,50.7,50.67,50.69,68800.0,33.4866,33.4998,33.48,33.4932,68800.0
2007-04-04 13:25:00,50.7,50.7,50.67,50.68,58200.0,33.4998,33.4998,33.48,33.4866,58200.0
2007-04-04 13:30:00,50.69,50.75,50.68,50.73,106200.0,33.4932,33.5329,33.4866,33.5197,106200.0
2007-04-04 13:35:00,50.73,50.74,50.67,50.68,121100.0,33.5197,33.5263,33.48,33.4866,121100.0
2007-04-04 13:40:00,50.68,50.68,50.59,50.63,161100.0,33.4866,33.4866,33.4272,33.4536,161100.0
2007-04-04 13:45:00,50.63,50.65,50.6,50.63,75300.0,33.4536,33.4668,33.4338,33.4536,75300.0
2007-04-04 13:50:00,50.64,50.71,50.63,50.71,116200.0,33.4602,33.5065,33.4536,33.5065,116200.0
2007-04-04 13:55:00,50.71,50.74,50.69,50.73,126100.0,33.5065,33.5263,33.4932,33.5197,126100.0
2007-04-04 14:00:00,50.73,50.74,50.63,50.67,114400.0,33.5197,33.5263,33.4536,33.48,114400.0
2007-04-04 14:05:00,50.67,50.73,50.66,50.72,61600.0,33.48,33.5197,33.4734,33.5131,61600.0
2007-04-04 14:10:00,50.73,50.77,50.72,50.76,117500.0,33.5197,33.5461,33.5131,33.5395,117500.0
2007-04-04 14:15:00,50.76,50.81,50.75,50.77,84700.0,33.5395,33.5725,33.5329,33.5461,84700.0
2007-04-04 14:20:00,50.78,50.8,50.75,50.76,115400.0,33.5527,33.5659,33.5329,33.5395,115400.0
2007-04-04 14:25:00,50.76,50.78,50.75,50.76,80400.0,33.5395,33.5527,33.5329,33.5395,80400.0
2007-04-04 14:30:00,50.75,50.81,50.75,50.76,111000.0,33.5329,33.5725,33.5329,33.5395,111000.0
2007-04-04 14:35:00,50.76,50.79,50.75,50.76,121300.0,33.5395,33.5593,33.5329,33.5395,121300.0
2007-04-04 14:40:00,50.76,50.76,50.68,50.69,94100.0,33.5395,33.5395,33.4866,33.4932,94100.0
2007-04-04 14:45:00,50.68,50.71,50.66,50.69,96300.0,33.4866,33.5065,33.4734,33.4932,96300.0
2007-04-04 14:50:00,50.7,50.73,50.66,50.72,101400.0,33.4998,33.5197,33.4734,33.5131,101400.0
2007-04-04 14:55:00,50.72,50.78,50.71,50.76,151500.0,33.5131,33.5527,33.5065,33.5395,151500.0
2007-04-04 15:00:00,50.77,50.79,50.74,50.78,115900.0,33.5461,33.5593,33.5263,33.5527,115900.0
2007-04-04 15:05:00,50.78,50.8,50.77,50.8,108500.0,33.5527,33.5659,33.5461,33.5659,108500.0
2007-04-04 15:10:00,50.8,50.83,50.78,50.83,137000.0,33.5659,33.5857,33.5527,33.5857,137000.0
2007-04-04 15:15:00,50.83,50.88,50.82,50.86,137700.0,33.5857,33.6188,33.5791,33.6056,137700.0
2007-04-04 15:20:00,50.85,50.92,50.85,50.91,178600.0,33.599,33.6452,33.599,33.6386,178600.0
2007-04-04 15:25:00,50.92,50.94,50.9,50.93,133500.0,33.6452,33.6584,33.632,33.6518,133500.0
2007-04-04 15:30:00,50.94,50.97,50.92,50.92,188000.0,33.6584,33.6782,33.6452,33.6452,188000.0
2007-04-04 15:35:00,50.92,50.92,50.87,50.91,178000.0,33.6452,33.6452,33.6122,33.6386,178000.0
2007-04-04 15:40:00,50.91,50.93,50.89,50.89,194800.0,33.6386,33.6518,33.6254,33.6254,194800.0
2007-04-04 15:45:00,50.89,50.9,50.84,50.86,199800.0,33.6254,33.632,33.5924,33.6056,199800.0
2007-04-04 15:50:00,50.86,50.88,50.84,50.85,192600.0,33.6056,33.6188,33.5924,33.599,192600.0
2007-04-04 15:55:00,50.85,50.87,50.83,50.85,356500.0,33.599,33.6122,33.5857,33.599,356500.0
2007-04-05 09:30:00,50.73,50.8,50.7,50.73,308200.0,33.5197,33.5659,33.4998,33.5197,308200.0
2007-04-05 09:35:00,50.74,50.78,50.67,50.76,201300.0,33.5263,33.5527,33.48,33.5395,201300.0
2007-04-05 09:40:00,50.75,50.77,50.67,50.67,227700.0,33.5329,33.5461,33.48,33.48,227700.0
2007-04-05 09:45:00,50.68,50.71,50.59,50.59,199200.0,33.4866,33.5065,33.4272,33.4272,199200.0
2007-04-05 09:50:00,50.6,50.63,50.57,50.58,186100.0,33.4338,33.4536,33.414,33.4206,186100.0
2007-04-05 09:55:00,50.58,50.61,50.51,50.52,202200.0,33.4206,33.4404,33.3743,33.3809,202200.0
2007-04-05 10:00:00,50.52,50.52,50.45,50.46,247200.0,33.3809,33.3809,33.3347,33.3413,247200.0
2007-04-05 10:05:00,50.47,50.55,50.45,50.52,245700.0,33.3479,33.4007,33.3347,33.3809,245700.0
2007-04-05 10:10:00,50.53,50.56,50.5,50.54,178700.0,33.3875,33.4073,33.3677,33.3941,178700.0
2007-04-05 10:15:00,50.54,50.55,50.5,50.54,173000.0,33.3941,33.4007,33.3677,33.3941,173000.0
2007-04-05 10:20:00,50.54,50.58,50.53,50.55,106000.0,33.3941,33.4206,33.3875,33.4007,106000.0
2007-04-05 10:25:00,50.56,50.56,50.49,50.5,100500.0,33.4073,33.4073,33.3611,33.3677,100500.0
2007-04-05 10:30:00,50.5,50.52,50.49,50.49,128400.0,33.3677,33.3809,33.3611,33.3611,128400.0
2007-04-05 10:35:00,50.5,50.51,50.43,50.46,214900.0,33.3677,33.3743,33.3214,33.3413,214900.0
2007-04-05 10:40:00,50.45,50.57,50.45,50.55,167600.0,33.3347,33.414,33.3347,33.4007,167600.0
2007-04-05 10:45:00,50.55,50.6,50.48,50.55,164200.0,33.4007,33.4338,33.3545,33.4007,164200.0
2007-04-05 10:50:00,50.55,50.55,50.44,50.47,103100.0,33.4007,33.4007,33.3281,33.3479,103100.0
2007-04-05 10:55:00,50.46,50.46,50.42,50.46,111400.0,33.3413,33.3413,33.3148,33.3413,111400.0
2007-04-05 11:00:00,50.45,50.46,50.4,50.42,197100.0,33.3347,33.3413,33.3016,33.3148,197100.0
2007-04-05 11:05:00,50.42,50.43,50.4,50.41,119500.0,33.3148,33.3214,33.3016,33.3082,119500.0
2007-04-05 11:10:00,50.41,50.42,50.4,50.41,120400.0,33.3082,33.3148,33.3016,33.3082,120400.0
2007-04-05 11:15:00,50.41,50.42,50.4,50.4,82100.0,33.3082,33.3148,33.3016,33.3016,82100.0
2007-04-05 11:20:00,50.41,50.44,50.38,50.44,164100.0,33.3082,33.3281,33.2884,33.3281,164100.0
2007-04-05 11:25:00,50.45,50.47,50.4,50.4,83900.0,33.3347,33.3479,33.3016,33.3016,83900.0
2007-04-05 11:30:00,50.4,50.41,50.39,50.4,105300.0,33.3016,33.3082,33.295,33.3016,105300.0
2007-04-05 11:35:00,50.41,50.44,50.39,50.39,189100.0,33.3082,33.3281,33.295,33.295,189100.0
2007-04-05 11:40:00,50.39,50.4,50.38,50.4,63700.0,33.295,33.3016,33.2884,33.3016,63700.0
2007-04-05 11:45:00,50.4,50.45,50.4,50.44,102500.0,33.3016,33.3347,33.3016,33.3281,102500.0
2007-04-05 11:50:00,50.44,50.48,50.43,50.48,82400.0,33.3281,33.3545,33.3214,33.3545,82400.0
2007-04-05 11:55:00,50.48,50.59,50.47,50.58,215600.0,33.3545,33.4272,33.3479,33.4206,215600.0
2007-04-05 12:00:00,50.59,50.68,50.59,50.62,253000.0,33.4272,33.4866,33.4272,33.447,253000.0
2007-04-05 12:05:00,50.62,50.66,50.61,50.63,147200.0,33.447,33.4734,33.4404,33.4536,147200.0
2007-04-05 12:10:00,50.62,50.63,50.6,50.61,74000.0,33.447,33.4536,33.4338,33.4404,74000.0
2007-04-05 12:15:00,50.61,50.64,50.54,50.57,190400.0,33.4404,33.4602,33.3941,33.414,190400.0
2007-04-05 12:20:00,50.57,50.61,50.57,50.6,65300.0,33.414,33.4404,33.414,33.4338,65300.0
2007-04-05 12:25:00,50.61,50.63,50.6,50.63,94000.0,33.4404,33.4536,33.4338,33.4536,94000.0
2007-04-05 12:30:00,50.62,50.68,50.62,50.66,206800.0,33.447,33.4866,33.447,33.4734,206800.0
2007-04-05 12:35:00,50.66,50.67,50.65,50.65,84800.0,33.4734,33.48,33.4668,33.4668,84800.0
2007-04-05 12:40:00,50.65,50.72,50.65,50.69,127300.0,33.4668,33.5131,33.4668,33.4932,127300.0
2007-04-05 12:45:00,50.7,50.75,50.69,50.74,79400.0,33.4998,33.5329,33.4932,33.5263,79400.0
2007-04-05 12:50:00,50.74,50.75,50.67,50.68,86800.0,33.5263,33.5329,33.48,33.4866,86800.0
2007-04-05 12:55:00,50.67,50.69,50.62,50.69,86900.0,33.48,33.4932,33.447,33.4932,86900.0
2007-04-05 13:00:00,50.69,50.71,50.67,50.68,53400.0,33.4932,33.5065,33.48,33.4866,53400.0
2007-04-05 13:05:00,50.68,50.7,50.68,50.69,57100.0,33.4866,33.4998,33.4866,33.4932,57100.0
2007-04-05 13:10:00,50.68,50.74,50.68,50.73,85200.0,33.4866,33.5263,33.4866,33.5197,85200.0
2007-04-05 13:15:00,50.74,50.76,50.73,50.75,58700.0,33.5263,33.5395,33.5197,33.5329,58700.0
2007-04-05 13:20:00,50.75,50.79,50.74,50.74,110000.0,33.5329,33.5593,33.5263,33.5263,110000.0
2007-04-05 13:25:00,50.74,50.76,50.73,50.74,181100.0,33.5263,33.5395,33.5197,33.5263,181100.0
2007-04-05 13:30:00,50.74,50.78,50.74,50.75,77100.0,33.5263,33.5527,33.5263,33.5329,77100.0
2007-04-05 13:35:00,50.76,50.76,50.7,50.73,86700.0,33.5395,33.5395,33.4998,33.5197,86700.0
2007-04-05 13:40:00,50.73,50.75,50.71,50.75,89300.0,33.5197,33.5329,33.5065,33.5329,89300.0
2007-04-05 13:45:00,50.74,50.8,50.74,50.79,114100.0,33.5263,33.5659,33.5263,33.5593,114100.0
2007-04-05 13:50:00,50.79,50.8,50.75,50.76,78100.0,33.5593,33.5659,33.5329,33.5395,78100.0
2007-04-05 13:55:00,50.75,50.76,50.71,50.72,47200.0,33.5329,33.5395,33.5065,33.5131,47200.0
2007-04-05 14:00:00,50.72,50.77,50.71,50.77,88700.0,33.5131,33.5461,33.5065,33.5461,88700.0
2007-04-05 14:05:00,50.77,50.77,50.75,50.76,34200.0,33.5461,33.5461,33.5329,33.5395,34200.0
2007-04-05 14:10:00,50.75,50.78,50.75,50.78,70400.0,33.5329,33.5527,33.5329,33.5527,70400.0
2007-04-05 14:15:00,50.79,50.81,50.78,50.81,62700.0,33.5593,33.5725,33.5527,33.5725,62700.0
2007-04-05 14:20:00,50.8,50.87,50.8,50.87,177100.0,33.5659,33.6122,33.5659,33.6122,177100.0
2007-04-05 14:25:00,50.86,50.91,50.86,50.89,193000.0,33.6056,33.6386,33.6056,33.6254,193000.0
2007-04-05 14:30:00,50.9,50.92,50.89,50.92,93300.0,33.632,33.6452,33.6254,33.6452,93300.0
2007-04-05 14:35:00,50.91,50.92,50.85,50.86,151900.0,33.6386,33.6452,33.599,33.6056,151900.0
2007-04-05 14:40:00,50.86,50.87,50.82,50.83,87800.0,33.6056,33.6122,33.5791,33.5857,87800.0
2007-04-05 14:45:00,50.84,50.84,50.82,50.83,53300.0,33.5924,33.5924,33.5791,33.5857,53300.0
2007-04-05 14:50:00,50.83,50.87,50.82,50.86,100300.0,33.5857,33.6122,33.5791,33.6056,100300.0
2007-04-05 14:55:00,50.86,50.88,50.85,50.85,78000.0,33.6056,33.6188,33.599,33.599,78000.0
2007-04-05 15:00:00,50.85,50.89,50.85,50.88,90200.0,33.599,33.6254,33.599,33.6188,90200.0
2007-04-05 15:05:00,50.88,50.89,50.86,50.86,95700.0,33.6188,33.6254,33.6056,33.6056,95700.0
2007-04-05 15:10:00,50.86,50.87,50.85,50.85,62100.0,33.6056,33.6122,33.599,33.599,62100.0
2007-04-05 15:15:00,50.86,50.88,50.85,50.88,84200.0,33.6056,33.6188,33.599,33.6188,84200.0
2007-04-05 15:20:00,50.87,50.89,50.87,50.89,65300.0,33.6122,33.6254,33.6122,33.6254,65300.0
2007-04-05 15:25:00,50.89,50.9,50.87,50.9,122600.0,33.6254,33.632,33.6122,33.632,122600.0
2007-04-05 15:30:00,50.9,50.9,50.86,50.89,162200.0,33.632,33.632,33.6056,33.6254,162200.0
2007-04-05 15:35:00,50.88,50.91,50.88,50.89,180800.0,33.6188,33.6386,33.6188,33.6254,180800.0
2007-04-05 15:40:00,50.89,50.89,50.86,50.86,124900.0,33.6254,33.6254,33.6056,33.6056,124900.0
2007-04-05 15:45:00,50.86,50.89,50.85,50.89,191800.0,33.6056,33.6254,33.599,33.6254,191800.0
2007-04-05 15:50:00,50.88,50.9,50.87,50.88,289200.0,33.6188,33.632,33.6122,33.6188,289200.0
2007-04-05 15:55:00,50.88,50.89,50.85,50.86,222200.0,33.6188,33.6254,33.599,33.6056,222200.0
2007-04-09 09:30:00,50.9,50.95,50.89,50.92,261500.0,33.632,33.665,33.6254,33.6452,261500.0
2007-04-09 09:35:00,50.93,50.93,50.85,50.85,90300.0,33.6518,33.6518,33.599,33.599,90300.0
2007-04-09 09:40:00,50.85,50.86,50.73,50.76,186400.0,33.599,33.6056,33.5197,33.5395,186400.0
2007-04-09 09:45:00,50.75,50.77,50.68,50.76,110200.0,33.5329,33.5461,33.4866,33.5395,110200.0
2007-04-09 09:50:00,50.77,50.78,50.72,50.78,118900.0,33.5461,33.5527,33.5131,33.5527,118900.0
2007-04-09 09:55:00,50.77,50.79,50.73,50.74,107500.0,33.5461,33.5593,33.5197,33.5263,107500.0
2007-04-09 10:00:00,50.74,50.78,50.72,50.74,109800.0,33.5263,33.5527,33.5131,33.5263,109800.0
2007-04-09 10:05:00,50.74,50.79,50.66,50.68,153300.0,33.5263,33.5593,33.4734,33.4866,153300.0
2007-04-09 10:10:00,50.68,50.72,50.6,50.61,135600.0,33.4866,33.5131,33.4338,33.4404,135600.0
2007-04-09 10:15:00,50.6,50.62,50.55,50.57,204800.0,33.4338,33.447,33.4007,33.414,204800.0
2007-04-09 10:20:00,50.58,50.61,50.56,50.56,157800.0,33.4206,33.4404,33.4073,33.4073,157800.0
2007-04-09 10:25:00,50.56,50.57,50.52,50.53,118900.0,33.4073,33.414,33.3809,33.3875,118900.0
2007-04-09 10:30:00,50.53,50.58,50.52,50.54,116000.0,33.3875,33.4206,33.3809,33.3941,116000.0
2007-04-09 10:35:00,50.54,50.6,50.54,50.59,88500.0,33.3941,33.4338,33.3941,33.4272,88500.0
2007-04-09 10:40:00,50.58,50.59,50.57,50.57,83300.0,33.4206,33.4272,33.414,33.414,83300.0
2007-04-09 10:45:00,50.58,50.58,50.56,50.56,52300.0,33.4206,33.4206,33.4073,33.4073,52300.0
2007-04-09 10:50:00,50.56,50.58,50.55,50.56,92600.0,33.4073,33.4206,33.4007,33.4073,92600.0
2007-04-09 10:55:00,50.57,50.58,50.55,50.56,83900.0,33.414,33.4206,33.4007,33.4073,83900.0
2007-04-09 11:00:00,50.57,50.58,50.56,50.56,128100.0,33.414,33.4206,33.4073,33.4073,128100.0
2007-04-09 11:05:00,50.56,50.61,50.56,50.56,112100.0,33.4073,33.4404,33.4073,33.4073,112100.0
2007-04-09 11:10:00,50.56,50.61,50.56,50.6,101000.0,33.4073,33.4404,33.4073,33.4338,101000.0
2007-04-09 11:15:00,50.6,50.62,50.58,50.58,159400.0,33.4338,33.447,33.4206,33.4206,159400.0
2007-04-09 11:20:00,50.58,50.58,50.56,50.57,82200.0,33.4206,33.4206,33.4073,33.414,82200.0
2007-04-09 11:25:00,50.56,50.6,50.56,50.6,121800.0,33.4073,33.4338,33.4073,33.4338,121800.0
2007-04-09 11:30:00,50.61,50.66,50.6,50.65,142900.0,33.4404,33.4734,33.4338,33.4668,142900.0
2007-04-09 11:35:00,50.65,50.66,50.64,50.64,92100.0,33.4668,33.4734,33.4602,33.4602,92100.0
2007-04-09 11:40:00,50.64,50.66,50.64,50.65,79300.0,33.4602,33.4734,33.4602,33.4668,79300.0
2007-04-09 11:45:00,50.65,50.66,50.64,50.65,127800.0,33.4668,33.4734,33.4602,33.4668,127800.0
2007-04-09 11:50:00,50.65,50.68,50.64,50.67,159200.0,33.4668,33.4866,33.4602,33.48,159200.0
2007-04-09 11:55:00,50.67,50.72,50.67,50.71,65900.0,33.48,33.5131,33.48,33.5065,65900.0
2007-04-09 12:00:00,50.7,50.71,50.69,50.7,86200.0,33.4998,33.5065,33.4932,33.4998,86200.0
2007-04-09 12:05:00,50.7,50.7,50.68,50.69,72300.0,33.4998,33.4998,33.4866,33.4932,72300.0
2007-04-09 12:10:00,50.7,50.72,50.69,50.72,60100.0,33.4998,33.5131,33.4932,33.5131,60100.0
2007-04-09 12:15:00,50.72,50.76,50.71,50.75,165300.0,33.5131,33.5395,33.5065,33.5329,165300.0
2007-04-09 12:20:00,50.76,50.79,50.75,50.79,98600.0,33.5395,33.5593,33.5329,33.5593,98600.0
2007-04-09 12:25:00,50.79,50.8,50.78,50.79,95500.0,33.5593,33.5659,33.5527,33.5593,95500.0
2007-04-09 12:30:00,50.79,50.83,50.79,50.81,119500.0,33.5593,33.5857,33.5593,33.5725,119500.0
2007-04-09 12:35:00,50.8,50.85,50.79,50.85,128200.0,33.5659,33.599,33.5593,33.599,128200.0
2007-04-09 12:40:00,50.85,50.85,50.84,50.85,77200.0,33.599,33.599,33.5924,33.599,77200.0
2007-04-09 12:45:00,50.85,50.88,50.84,50.87,132100.0,33.599,33.6188,33.5924,33.6122,132100.0
2007-04-09 12:50:00,50.87,50.87,50.85,50.85,44600.0,33.6122,33.6122,33.599,33.599,44600.0
2007-04-09 12:55:00,50.86,50.9,50.85,50.9,178900.0,33.6056,33.632,33.599,33.632,178900.0
2007-04-09 13:00:00,50.9,50.9,50.87,50.88,81500.0,33.632,33.632,33.6122,33.6188,81500.0
2007-04-09 13:05:00,50.87,50.89,50.87,50.88,76600.0,33.6122,33.6254,33.6122,33.6188,76600.0
2007-04-09 13:10:00,50.88,50.89,50.88,50.89,54500.0,33.6188,33.6254,33.6188,33.6254,54500.0
2007-04-09 13:15:00,50.89,50.89,50.88,50.89,42300.0,33.6254,33.6254,33.6188,33.6254,42300.0
2007-04-09 13:20:00,50.88,50.93,50.88,50.9,126400.0,33.6188,33.6518,33.6188,33.632,126400.0
2007-04-09 13:25:00,50.91,50.91,50.88,50.88,75100.0,33.6386,33.6386,33.6188,33.6188,75100.0
2007-04-09 13:30:00,50.89,50.89,50.86,50.86,86000.0,33.6254,33.6254,33.6056,33.6056,86000.0
2007-04-09 13:35:00,50.86,50.86,50.83,50.83,120800.0,33.6056,33.6056,33.5857,33.5857,120800.0
2007-04-09 13:40:00,50.83,50.86,50.83,50.85,126300.0,33.5857,33.6056,33.5857,33.599,126300.0
2007-04-09 13:45:00,50.85,50.86,50.83,50.85,70200.0,33.599,33.6056,33.5857,33.599,70200.0
2007-04-09 13:50:00,50.85,50.86,50.8,50.81,76600.0,33.599,33.6056,33.5659,33.5725,76600.0
2007-04-09 13:55:00,50.81,50.85,50.8,50.83,99400.0,33.5725,33.599,33.5659,33.5857,99400.0
2007-04-09 14:00:00,50.83,50.83,50.76,50.76,141100.0,33.5857,33.5857,33.5395,33.5395,141100.0
2007-04-09 14:05:00,50.77,50.84,50.76,50.81,113300.0,33.5461,33.5924,33.5395,33.5725,113300.0
2007-04-09 14:10:00,50.81,50.84,50.81,50.84,64700.0,33.5725,33.5924,33.5725,33.5924,64700.0
2007-04-09 14:15:00,50.83,50.84,50.82,50.83,101500.0,33.5857,33.5924,33.5791,33.5857,101500.0
2007-04-09 14:20:00,50.83,50.83,50.82,50.83,48900.0,33.5857,33.5857,33.5791,33.5857,48900.0
2007-04-09 14:25:00,50.83,50.84,50.82,50.84,75400.0,33.5857,33.5924,33.5791,33.5924,75400.0
2007-04-09 14:30:00,50.84,50.84,50.83,50.84,55300.0,33.5924,33.5924,33.5857,33.5924,55300.0
2007-04-09 14:35:00,50.84,50.87,50.83,50.86,85900.0,33.5924,33.6122,33.5857,33.6056,85900.0
2007-04-09 14:40:00,50.86,50.87,50.84,50.85,83300.0,33.6056,33.6122,33.5924,33.599,83300.0
2007-04-09 14:45:00,50.84,50.85,50.83,50.84,59900.0,33.5924,33.599,33.5857,33.5924,59900.0
2007-04-09 14:50:00,50.84,50.84,50.83,50.84,70100.0,33.5924,33.5924,33.5857,33.5924,70100.0
2007-04-09 14:55:00,50.84,50.92,50.83,50.91,158800.0,33.5924,33.6452,33.5857,33.6386,158800.0
2007-04-09 15:00:00,50.91,50.91,50.89,50.9,64100.0,33.6386,33.6386,33.6254,33.632,64100.0
2007-04-09 15:05:00,50.9,50.9,50.87,50.88,139300.0,33.632,33.632,33.6122,33.6188,139300.0
2007-04-09 15:10:00,50.88,50.9,50.87,50.9,86700.0,33.6188,33.632,33.6122,33.632,86700.0
2007-04-09 15:15:00,50.9,50.96,50.89,50.95,151700.0,33.632,33.6716,33.6254,33.665,151700.0
2007-04-09 15:20:00,50.95,50.96,50.93,50.94,145600.0,33.665,33.6716,33.6518,33.6584,145600.0
2007-04-09 15:25:00,50.94,50.94,50.93,50.94,121200.0,33.6584,33.6584,33.6518,33.6584,121200.0
2007-04-09 15:30:00,50.93,50.94,50.9,50.91,238700.0,33.6518,33.6584,33.632,33.6386,238700.0
2007-04-09 15:35:00,50.9,50.93,50.9,50.92,122400.0,33.632,33.6518,33.632,33.6452,122400.0
2007-04-09 15:40:00,50.93,50.93,50.92,50.92,99000.0,33.6518,33.6518,33.6452,33.6452,99000.0
2007-04-09 15:45:00,50.93,50.93,50.92,50.93,157700.0,33.6518,33.6518,33.6452,33.6518,157700.0
2007-04-09 15:50:00,50.93,50.93,50.88,50.88,211700.0,33.6518,33.6518,33.6188,33.6188,211700.0
2007-04-09 15:55:00,50.89,50.9,50.65,50.87,486600.0,33.6254,33.632,33.4668,33.6122,486600.0
2007-04-10 09:30:00,50.94,51.0,50.9,50.96,360300.0,33.6584,33.6981,33.632,33.6716,360300.0
2007-04-10 09:35:00,50.97,51.03,50.91,51.02,246600.0,33.6782,33.7179,33.6386,33.7113,246600.0
2007-04-10 09:40:00,51.01,51.05,50.99,51.0,150300.0,33.7047,33.7311,33.6915,33.6981,150300.0
2007-04-10 09:45:00,51.0,51.01,50.93,50.94,126600.0,33.6981,33.7047,33.6518,33.6584,126600.0
2007-04-10 09:50:00,50.94,50.96,50.91,50.95,121700.0,33.6584,33.6716,33.6386,33.665,121700.0
2007-04-10 09:55:00,50.95,51.0,50.93,51.0,166200.0,33.665,33.6981,33.6518,33.6981,166200.0
2007-04-10 10:00:00,50.99,51.0,50.92,50.94,163200.0,33.6915,33.6981,33.6452,33.6584,163200.0
2007-04-10 10:05:00,50.93,50.94,50.84,50.87,170700.0,33.6518,33.6584,33.5924,33.6122,170700.0
2007-04-10 10:10:00,50.87,50.92,50.86,50.92,106900.0,33.6122,33.6452,33.6056,33.6452,106900.0
2007-04-10 10:15:00,50.91,50.96,50.9,50.96,201600.0,33.6386,33.6716,33.632,33.6716,201600.0
2007-04-10 10:20:00,50.95,50.96,50.92,50.94,194100.0,33.665,33.6716,33.6452,33.6584,194100.0
2007-04-10 10:25:00,50.94,50.95,50.93,50.94,68500.0,33.6584,33.665,33.6518,33.6584,68500.0
2007-04-10 10:30:00,50.93,50.95,50.88,50.88,81000.0,33.6518,33.665,33.6188,33.6188,81000.0
2007-04-10 10:35:00,50.88,50.89,50.83,50.85,138000.0,33.6188,33.6254,33.5857,33.599,138000.0
2007-04-10 10:40:00,50.85,50.88,50.83,50.84,107900.0,33.599,33.6188,33.5857,33.5924,107900.0
2007-04-10 10:45:00,50.84,50.87,50.83,50.87,111900.0,33.5924,33.6122,33.5857,33.6122,111900.0
2007-04-10 10:50:00,50.87,50.87,50.84,50.85,125100.0,33.6122,33.6122,33.5924,33.599,125100.0
2007-04-10 10:55:00,50.86,50.86,50.81,50.84,203400.0,33.6056,33.6056,33.5725,33.5924,203400.0
2007-04-10 11:00:00,50.83,50.89,50.83,50.86,152600.0,33.5857,33.6254,33.5857,33.6056,152600.0
2007-04-10 11:05:00,50.87,50.9,50.84,50.9,127200.0,33.6122,33.632,33.5924,33.632,127200.0
2007-04-10 11:10:00,50.89,50.9,50.86,50.89,150000.0,33.6254,33.632,33.6056,33.6254,150000.0
2007-04-10 11:15:00,50.89,50.95,50.87,50.89,182600.0,33.6254,33.665,33.6122,33.6254,182600.0
2007-04-10 11:20:00,50.88,50.93,50.88,50.92,103300.0,33.6188,33.6518,33.6188,33.6452,103300.0
2007-04-10 11:25:00,50.92,50.92,50.89,50.91,135600.0,33.6452,33.6452,33.6254,33.6386,135600.0
2007-04-10 11:30:00,50.9,50.98,50.9,50.98,159800.0,33.632,33.6849,33.632,33.6849,159800.0
2007-04-10 11:35:00,50.98,50.98,50.88,50.89,123200.0,33.6849,33.6849,33.6188,33.6254,123200.0
2007-04-10 11:40:00,50.88,50.89,50.86,50.86,86800.0,33.6188,33.6254,33.6056,33.6056,86800.0
2007-04-10 11:45:00,50.87,50.92,50.86,50.89,90300.0,33.6122,33.6452,33.6056,33.6254,90300.0
2007-04-10 11:50:00,50.89,50.9,50.88,50.9,60000.0,33.6254,33.632,33.6188,33.632,60000.0
2007-04-10 11:55:00,50.89,50.91,50.86,50.87,139900.0,33.6254,33.6386,33.6056,33.6122,139900.0
2007-04-10 12:00:00,50.86,50.87,50.85,50.85,63000.0,33.6056,33.6122,33.599,33.599,63000.0
2007-04-10 12:05:00,50.86,50.94,50.85,50.93,139200.0,33.6056,33.6584,33.599,33.6518,139200.0
2007-04-10 12:10:00,50.93,50.96,50.89,50.96,113600.0,33.6518,33.6716,33.6254,33.6716,113600.0
2007-04-10 12:15:00,50.96,50.98,50.95,50.96,74400.0,33.6716,33.6849,33.665,33.6716,74400.0
2007-04-10 12:20:00,50.97,51.0,50.96,50.99,119700.0,33.6782,33.6981,33.6716,33.6915,119700.0
2007-04-10 12:25:00,50.99,51.0,50.98,50.98,37200.0,33.6915,33.6981,33.6849,33.6849,37200.0
2007-04-10 12:30:00,50.98,51.05,50.97,51.03,100000.0,33.6849,33.7311,33.6782,33.7179,100000.0
2007-04-10 12:35:00,51.03,51.07,51.03,51.05,110400.0,33.7179,33.7443,33.7179,33.7311,110400.0
2007-04-10 12:40:00,51.05,51.06,50.98,50.98,173000.0,33.7311,33.7377,33.6849,33.6849,173000.0
2007-04-10 12:45:00,50.98,51.0,50.97,50.99,69800.0,33.6849,33.6981,33.6782,33.6915,69800.0
2007-04-10 12:50:00,50.99,51.05,50.98,51.0,117600.0,33.6915,33.7311,33.6849,33.6981,117600.0
2007-04-10 12:55:00,51.0,51.01,50.97,50.97,53600.0,33.6981,33.7047,33.6782,33.6782,53600.0
2007-04-10 13:00:00,50.97,51.04,50.97,51.04,80200.0,33.6782,33.7245,33.6782,33.7245,80200.0
2007-04-10 13:05:00,51.04,51.08,51.03,51.06,69900.0,33.7245,33.7509,33.7179,33.7377,69900.0
2007-04-10 13:10:00,51.06,51.07,51.03,51.03,44700.0,33.7377,33.7443,33.7179,33.7179,44700.0
2007-04-10 13:15:00,51.04,51.07,51.03,51.06,59500.0,33.7245,33.7443,33.7179,33.7377,59500.0
2007-04-10 13:20:00,51.06,51.13,51.06,51.12,204400.0,33.7377,33.784,33.7377,33.7774,204400.0
2007-04-10 13:25:00,51.12,51.15,51.11,51.13,86400.0,33.7774,33.7972,33.7708,33.784,86400.0
2007-04-10 13:30:00,51.12,51.13,51.07,51.12,59400.0,33.7774,33.784,33.7443,33.7774,59400.0
2007-04-10 13:35:00,51.11,51.16,51.11,51.15,89600.0,33.7708,33.8038,33.7708,33.7972,89600.0
2007-04-10 13:40:00,51.15,51.16,51.11,51.11,76800.0,33.7972,33.8038,33.7708,33.7708,76800.0
2007-04-10 13:45:00,51.11,51.16,51.11,51.15,59900.0,33.7708,33.8038,33.7708,33.7972,59900.0
2007-04-10 13:50:00,51.15,51.17,51.14,51.14,67700.0,33.7972,33.8104,33.7906,33.7906,67700.0
2007-04-10 13:55:00,51.14,51.16,51.1,51.15,107000.0,33.7906,33.8038,33.7641,33.7972,107000.0
2007-04-10 14:00:00,51.15,51.17,51.11,51.11,122700.0,33.7972,33.8104,33.7708,33.7708,122700.0
2007-04-10 14:05:00,51.12,51.12,51.1,51.1,47200.0,33.7774,33.7774,33.7641,33.7641,47200.0
2007-04-10 14:10:00,51.1,51.15,51.1,51.12,95600.0,33.7641,33.7972,33.7641,33.7774,95600.0
2007-04-10 14:15:00,51.11,51.14,51.11,51.14,60400.0,33.7708,33.7906,33.7708,33.7906,60400.0
2007-04-10 14:20:00,51.13,51.14,51.09,51.11,85300.0,33.784,33.7906,33.7575,33.7708,85300.0
2007-04-10 14:25:00,51.1,51.17,51.09,51.09,159900.0,33.7641,33.8104,33.7575,33.7575,159900.0
2007-04-10 14:30:00,51.09,51.11,51.05,51.05,90800.0,33.7575,33.7708,33.7311,33.7311,90800.0
2007-04-10 14:35:00,51.06,51.12,51.05,51.11,149100.0,33.7377,33.7774,33.7311,33.7708,149100.0
2007-04-10 14:40:00,51.1,51.13,51.1,51.13,76700.0,33.7641,33.784,33.7641,33.784,76700.0
2007-04-10 14:45:00,51.12,51.12,51.07,51.09,70900.0,33.7774,33.7774,33.7443,33.7575,70900.0
2007-04-10 14:50:00,51.09,51.09,51.03,51.06,208000.0,33.7575,33.7575,33.7179,33.7377,208000.0
2007-04-10 14:55:00,51.06,51.09,51.05,51.08,63000.0,33.7377,33.7575,33.7311,33.7509,63000.0
2007-04-10 15:00:00,51.09,51.11,51.08,51.09,156300.0,33.7575,33.7708,33.7509,33.7575,156300.0
2007-04-10 15:05:00,51.1,51.12,51.09,51.1,182800.0,33.7641,33.7774,33.7575,33.7641,182800.0
2007-04-10 15:10:00,51.11,51.14,51.09,51.12,289300.0,33.7708,33.7906,33.7575,33.7774,289300.0
2007-04-10 15:15:00,51.11,51.14,51.08,51.08,291000.0,33.7708,33.7906,33.7509,33.7509,291000.0
2007-04-10 15:20:00,51.08,51.12,51.08,51.1,94500.0,33.7509,33.7774,33.7509,33.7641,94500.0
2007-04-10 15:25:00,51.1,51.12,51.09,51.11,96500.0,33.7641,33.7774,33.7575,33.7708,96500.0
2007-04-10 15:30:00,51.11,51.12,51.11,51.12,115000.0,33.7708,33.7774,33.7708,33.7774,115000.0
2007-04-10 15:35:00,51.12,51.13,51.11,51.13,83600.0,33.7774,33.784,33.7708,33.784,83600.0
2007-04-10 15:40:00,51.13,51.13,51.07,51.08,212000.0,33.784,33.784,33.7443,33.7509,212000.0
2007-04-10 15:45:00,51.09,51.09,51.07,51.07,148300.0,33.7575,33.7575,33.7443,33.7443,148300.0
2007-04-10 15:50:00,51.07,51.12,51.05,51.12,201300.0,33.7443,33.7774,33.7311,33.7774,201300.0
2007-04-10 15:55:00,51.11,51.12,51.07,51.1,313800.0,33.7708,33.7774,33.7443,33.7641,313800.0
2007-04-11 09:30:00,51.07,51.07,50.96,50.96,349100.0,33.7443,33.7443,33.6716,33.6716,349100.0
2007-04-11 09:35:00,50.95,50.97,50.91,50.95,191800.0,33.665,33.6782,33.6386,33.665,191800.0
2007-04-11 09:40:00,50.95,50.96,50.9,50.95,257300.0,33.665,33.6716,33.632,33.665,257300.0
2007-04-11 09:45:00,50.95,50.95,50.88,50.89,187400.0,33.665,33.665,33.6188,33.6254,187400.0
2007-04-11 09:50:00,50.9,50.9,50.87,50.88,137000.0,33.632,33.632,33.6122,33.6188,137000.0
2007-04-11 09:55:00,50.89,50.93,50.88,50.92,117700.0,33.6254,33.6518,33.6188,33.6452,117700.0
2007-04-11 10:00:00,50.92,50.95,50.9,50.92,200500.0,33.6452,33.665,33.632,33.6452,200500.0
2007-04-11 10:05:00,50.92,50.95,50.92,50.93,146700.0,33.6452,33.665,33.6452,33.6518,146700.0
2007-04-11 10:10:00,50.94,50.94,50.92,50.93,127900.0,33.6584,33.6584,33.6452,33.6518,127900.0
2007-04-11 10:15:00,50.93,50.93,50.87,50.88,203000.0,33.6518,33.6518,33.6122,33.6188,203000.0
2007-04-11 10:20:00,50.88,50.89,50.86,50.88,179000.0,33.6188,33.6254,33.6056,33.6188,179000.0
2007-04-11 10:25:00,50.89,50.93,50.88,50.93,167900.0,33.6254,33.6518,33.6188,33.6518,167900.0
2007-04-11 10:30:00,50.93,50.94,50.87,50.87,217500.0,33.6518,33.6584,33.6122,33.6122,217500.0
2007-04-11 10:35:00,50.88,50.9,50.86,50.89,151300.0,33.6188,33.632,33.6056,33.6254,151300.0
2007-04-11 10:40:00,50.89,50.89,50.75,50.75,266900.0,33.6254,33.6254,33.5329,33.5329,266900.0
2007-04-11 10:45:00,50.75,50.76,50.59,50.63,473300.0,33.5329,33.5395,33.4272,33.4536,473300.0
2007-04-11 10:50:00,50.63,50.65,50.55,50.59,496500.0,33.4536,33.4668,33.4007,33.4272,496500.0
2007-04-11 10:55:00,50.59,50.62,50.54,50.58,293000.0,33.4272,33.447,33.3941,33.4206,293000.0
2007-04-11 11:00:00,50.59,50.63,50.54,50.62,196200.0,33.4272,33.4536,33.3941,33.447,196200.0
2007-04-11 11:05:00,50.63,50.64,50.58,50.58,211500.0,33.4536,33.4602,33.4206,33.4206,211500.0
2007-04-11 11:10:00,50.58,50.58,50.54,50.57,258000.0,33.4206,33.4206,33.3941,33.414,258000.0
2007-04-11 11:15:00,50.58,50.62,50.57,50.59,137700.0,33.4206,33.447,33.414,33.4272,137700.0
2007-04-11 11:20:00,50.6,50.67,50.6,50.67,158600.0,33.4338,33.48,33.4338,33.48,158600.0
2007-04-11 11:25:00,50.67,50.67,50.6,50.61,149500.0,33.48,33.48,33.4338,33.4404,149500.0
2007-04-11 11:30:00,50.62,50.62,50.55,50.55,219900.0,33.447,33.447,33.4007,33.4007,219900.0
2007-04-11 11:35:00,50.54,50.55,50.5,50.51,262600.0,33.3941,33.4007,33.3677,33.3743,262600.0
2007-04-11 11:40:00,50.5,50.52,50.45,50.5,433900.0,33.3677,33.3809,33.3347,33.3677,433900.0
2007-04-11 11:45:00,50.49,50.51,50.47,50.49,146400.0,33.3611,33.3743,33.3479,33.3611,146400.0
2007-04-11 11:50:00,50.49,50.5,50.48,50.48,108800.0,33.3611,33.3677,33.3545,33.3545,108800.0
2007-04-11 11:55:00,50.49,50.49,50.47,50.49,71800.0,33.3611,33.3611,33.3479,33.3611,71800.0
2007-04-11 12:00:00,50.49,50.55,50.49,50.55,95800.0,33.3611,33.4007,33.3611,33.4007,95800.0
2007-04-11 12:05:00,50.55,50.57,50.54,50.54,97100.0,33.4007,33.414,33.3941,33.3941,97100.0
2007-04-11 12:10:00,50.55,50.55,50.5,50.51,124000.0,33.4007,33.4007,33.3677,33.3743,124000.0
2007-04-11 12:15:00,50.51,50.51,50.5,50.51,89300.0,33.3743,33.3743,33.3677,33.3743,89300.0
2007-04-11 12:20:00,50.5,50.52,50.5,50.52,54400.0,33.3677,33.3809,33.3677,33.3809,54400.0
2007-04-11 12:25:00,50.52,50.53,50.51,50.51,73000.0,33.3809,33.3875,33.3743,33.3743,73000.0
2007-04-11 12:30:00,50.51,50.52,50.49,50.49,94700.0,33.3743,33.3809,33.3611,33.3611,94700.0
2007-04-11 12:35:00,50.5,50.51,50.48,50.5,118100.0,33.3677,33.3743,33.3545,33.3677,118100.0
2007-04-11 12:40:00,50.49,50.5,50.48,50.48,108200.0,33.3611,33.3677,33.3545,33.3545,108200.0
2007-04-11 12:45:00,50.48,50.5,50.47,50.48,146100.0,33.3545,33.3677,33.3479,33.3545,146100.0
2007-04-11 12:50:00,50.47,50.5,50.46,50.5,83300.0,33.3479,33.3677,33.3413,33.3677,83300.0
2007-04-11 12:55:00,50.5,50.5,50.49,50.49,58800.0,33.3677,33.3677,33.3611,33.3611,58800.0
2007-04-11 13:00:00,50.49,50.5,50.47,50.47,73600.0,33.3611,33.3677,33.3479,33.3479,73600.0
2007-04-11 13:05:00,50.48,50.51,50.46,50.51,223500.0,33.3545,33.3743,33.3413,33.3743,223500.0
2007-04-11 13:10:00,50.52,50.57,50.51,50.52,137500.0,33.3809,33.414,33.3743,33.3809,137500.0
2007-04-11 13:15:00,50.52,50.53,50.51,50.52,62700.0,33.3809,33.3875,33.3743,33.3809,62700.0
2007-04-11 13:20:00,50.52,50.56,50.5,50.56,180600.0,33.3809,33.4073,33.3677,33.4073,180600.0
2007-04-11 13:25:00,50.55,50.56,50.54,50.54,67500.0,33.4007,33.4073,33.3941,33.3941,67500.0
2007-04-11 13:30:00,50.55,50.57,50.54,50.57,107400.0,33.4007,33.414,33.3941,33.414,107400.0
2007-04-11 13:35:00,50.56,50.58,50.56,50.57,137600.0,33.4073,33.4206,33.4073,33.414,137600.0
2007-04-11 13:40:00,50.57,50.59,50.57,50.58,103100.0,33.414,33.4272,33.414,33.4206,103100.0
2007-04-11 13:45:00,50.57,50.59,50.56,50.56,140600.0,33.414,33.4272,33.4073,33.4073,140600.0
2007-04-11 13:50:00,50.57,50.57,50.5,50.53,136200.0,33.414,33.414,33.3677,33.3875,136200.0
2007-04-11 13:55:00,50.52,50.59,50.52,50.57,166300.0,33.3809,33.4272,33.3809,33.414,166300.0
2007-04-11 14:00:00,50.58,50.58,50.39,50.43,415600.0,33.4206,33.4206,33.295,33.3214,415600.0
2007-04-11 14:05:00,50.43,50.45,50.35,50.41,191600.0,33.3214,33.3347,33.2686,33.3082,191600.0
2007-04-11 14:10:00,50.41,50.42,50.35,50.42,192400.0,33.3082,33.3148,33.2686,33.3148,192400.0
2007-04-11 14:15:00,50.42,50.48,50.35,50.44,223200.0,33.3148,33.3545,33.2686,33.3281,223200.0
2007-04-11 14:20:00,50.44,50.49,50.43,50.46,152800.0,33.3281,33.3611,33.3214,33.3413,152800.0
2007-04-11 14:25:00,50.45,50.46,50.38,50.39,199900.0,33.3347,33.3413,33.2884,33.295,199900.0
2007-04-11 14:30:00,50.39,50.4,50.35,50.35,216800.0,33.295,33.3016,33.2686,33.2686,216800.0
2007-04-11 14:35:00,50.36,50.44,50.31,50.39,256700.0,33.2752,33.3281,33.2422,33.295,256700.0
2007-04-11 14:40:00,50.38,50.4,50.35,50.36,181300.0,33.2884,33.3016,33.2686,33.2752,181300.0
2007-04-11 14:45:00,50.35,50.38,50.32,50.37,183300.0,33.2686,33.2884,33.2488,33.2818,183300.0
2007-04-11 14:50:00,50.37,50.41,50.37,50.41,137100.0,33.2818,33.3082,33.2818,33.3082,137100.0
2007-04-11 14:55:00,50.41,50.41,50.39,50.39,103900.0,33.3082,33.3082,33.295,33.295,103900.0
2007-04-11 15:00:00,50.39,50.4,50.34,50.35,258200.0,33.295,33.3016,33.262,33.2686,258200.0
2007-04-11 15:05:00,50.36,50.38,50.35,50.37,155600.0,33.2752,33.2884,33.2686,33.2818,155600.0
2007-04-11 15:10:00,50.38,50.46,50.37,50.42,189500.0,33.2884,33.3413,33.2818,33.3148,189500.0
2007-04-11 15:15:00,50.42,50.46,50.41,50.45,141800.0,33.3148,33.3413,33.3082,33.3347,141800.0
2007-04-11 15:20:00,50.45,50.54,50.45,50.52,262600.0,33.3347,33.3941,33.3347,33.3809,262600.0
2007-04-11 15:25:00,50.51,50.52,50.45,50.47,180300.0,33.3743,33.3809,33.3347,33.3479,180300.0
2007-04-11 15:30:00,50.48,50.51,50.45,50.5,222500.0,33.3545,33.3743,33.3347,33.3677,222500.0
2007-04-11 15:35:00,50.5,50.54,50.49,50.52,225800.0,33.3677,33.3941,33.3611,33.3809,225800.0
2007-04-11 15:40:00,50.52,50.53,50.49,50.5,238800.0,33.3809,33.3875,33.3611,33.3677,238800.0
2007-04-11 15:45:00,50.51,50.57,50.5,50.56,363400.0,33.3743,33.414,33.3677,33.4073,363400.0
2007-04-11 15:50:00,50.55,50.58,50.53,50.57,414700.0,33.4007,33.4206,33.3875,33.414,414700.0
2007-04-11 15:55:00,50.57,50.57,50.47,50.48,408800.0,33.414,33.414,33.3479,33.3545,408800.0
2007-04-12 09:30:00,50.52,50.52,50.15,50.15,450100.0,33.3809,33.3809,33.1364,33.1364,450100.0
2007-04-12 09:35:00,50.14,50.18,50.1,50.15,221500.0,33.1298,33.1563,33.1034,33.1364,221500.0
2007-04-12 09:40:00,50.14,50.21,50.11,50.11,294300.0,33.1298,33.1761,33.11,33.11,294300.0
2007-04-12 09:45:00,50.11,50.21,50.1,50.11,249800.0,33.11,33.1761,33.1034,33.11,249800.0
2007-04-12 09:50:00,50.11,50.15,50.07,50.1,236400.0,33.11,33.1364,33.0836,33.1034,236400.0
2007-04-12 09:55:00,50.1,50.11,50.06,50.11,233500.0,33.1034,33.11,33.077,33.11,233500.0
2007-04-12 10:00:00,50.11,50.18,50.06,50.18,228000.0,33.11,33.1563,33.077,33.1563,228000.0
2007-04-12 10:05:00,50.17,50.17,50.09,50.1,162900.0,33.1497,33.1497,33.0968,33.1034,162900.0
2007-04-12 10:10:00,50.1,50.14,50.07,50.13,153600.0,33.1034,33.1298,33.0836,33.1232,153600.0
2007-04-12 10:15:00,50.14,50.18,50.11,50.17,151000.0,33.1298,33.1563,33.11,33.1497,151000.0
2007-04-12 10:20:00,50.18,50.24,50.15,50.18,224700.0,33.1563,33.1959,33.1364,33.1563,224700.0
2007-04-12 10:25:00,50.18,50.2,50.15,50.19,194300.0,33.1563,33.1695,33.1364,33.1629,194300.0
2007-04-12 10:30:00,50.19,50.24,50.15,50.16,202700.0,33.1629,33.1959,33.1364,33.143,202700.0
2007-04-12 10:35:00,50.16,50.19,50.11,50.12,165600.0,33.143,33.1629,33.11,33.1166,165600.0
2007-04-12 10:40:00,50.11,50.16,50.1,50.15,178200.0,33.11,33.143,33.1034,33.1364,178200.0
2007-04-12 10:45:00,50.15,50.26,50.15,50.22,219700.0,33.1364,33.2091,33.1364,33.1827,219700.0
2007-04-12 10:50:00,50.22,50.33,50.21,50.3,769200.0,33.1827,33.2554,33.1761,33.2355,769200.0
2007-04-12 10:55:00,50.29,50.32,50.26,50.3,135100.0,33.2289,33.2488,33.2091,33.2355,135100.0
2007-04-12 11:00:00,50.3,50.32,50.26,50.27,158300.0,33.2355,33.2488,33.2091,33.2157,158300.0
2007-04-12 11:05:00,50.26,50.33,50.24,50.31,178200.0,33.2091,33.2554,33.1959,33.2422,178200.0
2007-04-12 11:10:00,50.3,50.32,50.25,50.27,209600.0,33.2355,33.2488,33.2025,33.2157,209600.0
2007-04-12 11:15:00,50.26,50.31,50.26,50.26,147300.0,33.2091,33.2422,33.2091,33.2091,147300.0
2007-04-12 11:20:00,50.27,50.27,50.2,50.21,146700.0,33.2157,33.2157,33.1695,33.1761,146700.0
2007-04-12 11:25:00,50.21,50.23,50.2,50.2,126100.0,33.1761,33.1893,33.1695,33.1695,126100.0
2007-04-12 11:30:00,50.2,50.23,50.17,50.21,167500.0,33.1695,33.1893,33.1497,33.1761,167500.0
2007-04-12 11:35:00,50.21,50.22,50.19,50.22,74900.0,33.1761,33.1827,33.1629,33.1827,74900.0
2007-04-12 11:40:00,50.23,50.23,50.19,50.23,101600.0,33.1893,33.1893,33.1629,33.1893,101600.0
2007-04-12 11:45:00,50.23,50.23,50.18,50.2,139800.0,33.1893,33.1893,33.1563,33.1695,139800.0
2007-04-12 11:50:00,50.19,50.23,50.19,50.21,116200.0,33.1629,33.1893,33.1629,33.1761,116200.0
2007-04-12 11:55:00,50.22,50.27,50.21,50.26,55600.0,33.1827,33.2157,33.1761,33.2091,55600.0
2007-04-12 12:00:00,50.26,50.35,50.24,50.3,173100.0,33.2091,33.2686,33.1959,33.2355,173100.0
2007-04-12 12:05:00,50.3,50.32,50.26,50.31,110900.0,33.2355,33.2488,33.2091,33.2422,110900.0
2007-04-12 12:10:00,50.32,50.34,50.3,50.32,73700.0,33.2488,33.262,33.2355,33.2488,73700.0
2007-04-12 12:15:00,50.32,50.34,50.27,50.29,123900.0,33.2488,33.262,33.2157,33.2289,123900.0
2007-04-12 12:20:00,50.29,50.32,50.28,50.32,111200.0,33.2289,33.2488,33.2223,33.2488,111200.0
2007-04-12 12:25:00,50.32,50.33,50.27,50.28,134200.0,33.2488,33.2554,33.2157,33.2223,134200.0
2007-04-12 12:30:00,50.27,50.28,50.23,50.23,92000.0,33.2157,33.2223,33.1893,33.1893,92000.0
2007-04-12 12:35:00,50.23,50.26,50.23,50.25,55300.0,33.1893,33.2091,33.1893,33.2025,55300.0
2007-04-12 12:40:00,50.26,50.27,50.23,50.27,90300.0,33.2091,33.2157,33.1893,33.2157,90300.0
2007-04-12 12:45:00,50.27,50.28,50.2,50.2,93100.0,33.2157,33.2223,33.1695,33.1695,93100.0
2007-04-12 12:50:00,50.21,50.23,50.2,50.2,82000.0,33.1761,33.1893,33.1695,33.1695,82000.0
2007-04-12 12:55:00,50.2,50.22,50.2,50.2,92800.0,33.1695,33.1827,33.1695,33.1695,92800.0
2007-04-12 13:00:00,50.21,50.25,50.21,50.24,96100.0,33.1761,33.2025,33.1761,33.1959,96100.0
2007-04-12 13:05:00,50.24,50.25,50.2,50.24,107100.0,33.1959,33.2025,33.1695,33.1959,107100.0
2007-04-12 13:10:00,50.24,50.24,50.2,50.23,139600.0,33.1959,33.1959,33.1695,33.1893,139600.0
2007-04-12 13:15:00,50.23,50.25,50.2,50.23,72000.0,33.1893,33.2025,33.1695,33.1893,72000.0
2007-04-12 13:20:00,50.23,50.3,50.23,50.3,83400.0,33.1893,33.2355,33.1893,33.2355,83400.0
2007-04-12 13:25:00,50.3,50.3,50.26,50.3,430900.0,33.2355,33.2355,33.2091,33.2355,430900.0
2007-04-12 13:30:00,50.3,50.31,50.28,50.31,242100.0,33.2355,33.2422,33.2223,33.2422,242100.0
2007-04-12 13:35:00,50.31,50.31,50.27,50.3,106500.0,33.2422,33.2422,33.2157,33.2355,106500.0
2007-04-12 13:40:00,50.3,50.32,50.27,50.27,93000.0,33.2355,33.2488,33.2157,33.2157,93000.0
2007-04-12 13:45:00,50.28,50.29,50.26,50.28,91000.0,33.2223,33.2289,33.2091,33.2223,91000.0
2007-04-12 13:50:00,50.28,50.31,50.28,50.28,117000.0,33.2223,33.2422,33.2223,33.2223,117000.0
2007-04-12 13:55:00,50.28,50.32,50.28,50.28,64500.0,33.2223,33.2488,33.2223,33.2223,64500.0
2007-04-12 14:00:00,50.28,50.29,50.25,50.26,117500.0,33.2223,33.2289,33.2025,33.2091,117500.0
2007-04-12 14:05:00,50.26,50.27,50.21,50.23,160400.0,33.2091,33.2157,33.1761,33.1893,160400.0
2007-04-12 14:10:00,50.23,50.23,50.19,50.22,121600.0,33.1893,33.1893,33.1629,33.1827,121600.0
2007-04-12 14:15:00,50.22,50.23,50.2,50.21,74500.0,33.1827,33.1893,33.1695,33.1761,74500.0
2007-04-12 14:20:00,50.21,50.22,50.18,50.18,71400.0,33.1761,33.1827,33.1563,33.1563,71400.0
2007-04-12 14:25:00,50.18,50.21,50.18,50.2,47100.0,33.1563,33.1761,33.1563,33.1695,47100.0
2007-04-12 14:30:00,50.2,50.25,50.19,50.24,99600.0,33.1695,33.2025,33.1629,33.1959,99600.0
2007-04-12 14:35:00,50.23,50.28,50.23,50.27,63300.0,33.1893,33.2223,33.1893,33.2157,63300.0
2007-04-12 14:40:00,50.27,50.29,50.25,50.29,117700.0,33.2157,33.2289,33.2025,33.2289,117700.0
2007-04-12 14:45:00,50.28,50.3,50.26,50.26,203900.0,33.2223,33.2355,33.2091,33.2091,203900.0
2007-04-12 14:50:00,50.26,50.31,50.26,50.3,89700.0,33.2091,33.2422,33.2091,33.2355,89700.0
2007-04-12 14:55:00,50.3,50.33,50.3,50.3,148800.0,33.2355,33.2554,33.2355,33.2355,148800.0
2007-04-12 15:00:00,50.31,50.33,50.3,50.31,125200.0,33.2422,33.2554,33.2355,33.2422,125200.0
2007-04-12 15:05:00,50.32,50.32,50.3,50.3,170600.0,33.2488,33.2488,33.2355,33.2355,170600.0
2007-04-12 15:10:00,50.31,50.33,50.3,50.32,127500.0,33.2422,33.2554,33.2355,33.2488,127500.0
2007-04-12 15:15:00,50.32,50.32,50.29,50.29,82500.0,33.2488,33.2488,33.2289,33.2289,82500.0
2007-04-12 15:20:00,50.3,50.31,50.29,50.3,101700.0,33.2355,33.2422,33.2289,33.2355,101700.0
2007-04-12 15:25:00,50.3,50.33,50.3,50.32,168200.0,33.2355,33.2554,33.2355,33.2488,168200.0
2007-04-12 15:30:00,50.32,50.33,50.31,50.32,206400.0,33.2488,33.2554,33.2422,33.2488,206400.0
2007-04-12 15:35:00,50.32,50.32,50.31,50.31,116400.0,33.2488,33.2488,33.2422,33.2422,116400.0
2007-04-12 15:40:00,50.32,50.32,50.29,50.3,126900.0,33.2488,33.2488,33.2289,33.2355,126900.0
2007-04-12 15:45:00,50.3,50.31,50.29,50.3,140500.0,33.2355,33.2422,33.2289,33.2355,140500.0
2007-04-12 15:50:00,50.3,50.35,50.3,50.32,491600.0,33.2355,33.2686,33.2355,33.2488,491600.0
2007-04-12 15:55:00,50.31,50.33,50.27,50.27,445800.0,33.2422,33.2554,33.2157,33.2157,445800.0
2007-04-13 09:30:00,50.44,50.44,50.15,50.21,400300.0,33.3281,33.3281,33.1364,33.1761,400300.0
2007-04-13 09:35:00,50.21,50.26,50.2,50.23,130300.0,33.1761,33.2091,33.1695,33.1893,130300.0
2007-04-13 09:40:00,50.22,50.27,50.21,50.25,184900.0,33.1827,33.2157,33.1761,33.2025,184900.0
2007-04-13 09:45:00,50.26,50.36,50.25,50.31,280200.0,33.2091,33.2752,33.2025,33.2422,280200.0
2007-04-13 09:50:00,50.31,50.33,50.26,50.31,162300.0,33.2422,33.2554,33.2091,33.2422,162300.0
2007-04-13 09:55:00,50.32,50.37,50.28,50.35,115300.0,33.2488,33.2818,33.2223,33.2686,115300.0
2007-04-13 10:00:00,50.35,50.37,50.24,50.34,428300.0,33.2686,33.2818,33.1959,33.262,428300.0
2007-04-13 10:05:00,50.34,50.39,50.29,50.32,438200.0,33.262,33.295,33.2289,33.2488,438200.0
2007-04-13 10:10:00,50.33,50.4,50.3,50.4,223200.0,33.2554,33.3016,33.2355,33.3016,223200.0
2007-04-13 10:15:00,50.39,50.43,50.38,50.4,338700.0,33.295,33.3214,33.2884,33.3016,338700.0
2007-04-13 10:20:00,50.4,50.42,50.39,50.41,124400.0,33.3016,33.3148,33.295,33.3082,124400.0
2007-04-13 10:25:00,50.4,50.42,50.36,50.36,162700.0,33.3016,33.3148,33.2752,33.2752,162700.0
2007-04-13 10:30:00,50.37,50.41,50.33,50.34,287300.0,33.2818,33.3082,33.2554,33.262,287300.0
2007-04-13 10:35:00,50.34,50.47,50.34,50.45,202000.0,33.262,33.3479,33.262,33.3347,202000.0
2007-04-13 10:40:00,50.45,50.53,50.44,50.49,183600.0,33.3347,33.3875,33.3281,33.3611,183600.0
2007-04-13 10:45:00,50.48,50.53,50.46,50.49,146000.0,33.3545,33.3875,33.3413,33.3611,146000.0
2007-04-13 10:50:00,50.49,50.56,50.49,50.5,112700.0,33.3611,33.4073,33.3611,33.3677,112700.0
2007-04-13 10:55:00,50.49,50.53,50.45,50.53,93700.0,33.3611,33.3875,33.3347,33.3875,93700.0
2007-04-13 11:00:00,50.53,50.57,50.53,50.56,95400.0,33.3875,33.414,33.3875,33.4073,95400.0
2007-04-13 11:05:00,50.56,50.58,50.53,50.56,124600.0,33.4073,33.4206,33.3875,33.4073,124600.0
2007-04-13 11:10:00,50.56,50.56,50.47,50.47,191900.0,33.4073,33.4073,33.3479,33.3479,191900.0
2007-04-13 11:15:00,50.47,50.52,50.45,50.49,167600.0,33.3479,33.3809,33.3347,33.3611,167600.0
2007-04-13 11:20:00,50.49,50.57,50.48,50.56,123800.0,33.3611,33.414,33.3545,33.4073,123800.0
2007-04-13 11:25:00,50.56,50.58,50.55,50.56,198100.0,33.4073,33.4206,33.4007,33.4073,198100.0
2007-04-13 11:30:00,50.56,50.57,50.48,50.51,133000.0,33.4073,33.414,33.3545,33.3743,133000.0
2007-04-13 11:35:00,50.5,50.51,50.45,50.46,123100.0,33.3677,33.3743,33.3347,33.3413,123100.0
2007-04-13 11:40:00,50.46,50.48,50.44,50.46,82500.0,33.3413,33.3545,33.3281,33.3413,82500.0
2007-04-13 11:45:00,50.46,50.49,50.45,50.48,79900.0,33.3413,33.3611,33.3347,33.3545,79900.0
2007-04-13 11:50:00,50.48,50.49,50.44,50.44,73100.0,33.3545,33.3611,33.3281,33.3281,73100.0
2007-04-13 11:55:00,50.43,50.43,50.38,50.42,140200.0,33.3214,33.3214,33.2884,33.3148,140200.0
2007-04-13 12:00:00,50.43,50.43,50.39,50.4,62500.0,33.3214,33.3214,33.295,33.3016,62500.0
2007-04-13 12:05:00,50.4,50.43,50.39,50.42,105600.0,33.3016,33.3214,33.295,33.3148,105600.0
2007-04-13 12:10:00,50.41,50.5,50.4,50.43,126700.0,33.3082,33.3677,33.3016,33.3214,126700.0
2007-04-13 12:15:00,50.42,50.43,50.37,50.37,91200.0,33.3148,33.3214,33.2818,33.2818,91200.0
2007-04-13 12:20:00,50.38,50.42,50.36,50.42,126800.0,33.2884,33.3148,33.2752,33.3148,126800.0
2007-04-13 12:25:00,50.42,50.42,50.37,50.4,57800.0,33.3148,33.3148,33.2818,33.3016,57800.0
2007-04-13 12:30:00,50.4,50.41,50.38,50.4,69100.0,33.3016,33.3082,33.2884,33.3016,69100.0
2007-04-13 12:35:00,50.4,50.42,50.4,50.42,138500.0,33.3016,33.3148,33.3016,33.3148,138500.0
2007-04-13 12:40:00,50.41,50.42,50.4,50.42,72000.0,33.3082,33.3148,33.3016,33.3148,72000.0
2007-04-13 12:45:00,50.42,50.44,50.41,50.43,69900.0,33.3148,33.3281,33.3082,33.3214,69900.0
2007-04-13 12:50:00,50.44,50.47,50.41,50.41,106900.0,33.3281,33.3479,33.3082,33.3082,106900.0
2007-04-13 12:55:00,50.4,50.42,50.38,50.39,108600.0,33.3016,33.3148,33.2884,33.295,108600.0
2007-04-13 13:00:00,50.38,50.4,50.37,50.4,71600.0,33.2884,33.3016,33.2818,33.3016,71600.0
2007-04-13 13:05:00,50.4,50.4,50.35,50.37,114300.0,33.3016,33.3016,33.2686,33.2818,114300.0
2007-04-13 13:10:00,50.38,50.39,50.34,50.34,141500.0,33.2884,33.295,33.262,33.262,141500.0
2007-04-13 13:15:00,50.34,50.35,50.33,50.34,58700.0,33.262,33.2686,33.2554,33.262,58700.0
2007-04-13 13:20:00,50.34,50.39,50.34,50.39,63900.0,33.262,33.295,33.262,33.295,63900.0
2007-04-13 13:25:00,50.39,50.4,50.35,50.35,42600.0,33.295,33.3016,33.2686,33.2686,42600.0
2007-04-13 13:30:00,50.36,50.39,50.35,50.37,130000.0,33.2752,33.295,33.2686,33.2818,130000.0
2007-04-13 13:35:00,50.37,50.39,50.34,50.37,106800.0,33.2818,33.295,33.262,33.2818,106800.0
2007-04-13 13:40:00,50.38,50.41,50.37,50.37,87500.0,33.2884,33.3082,33.2818,33.2818,87500.0
2007-04-13 13:45:00,50.38,50.39,50.37,50.38,55900.0,33.2884,33.295,33.2818,33.2884,55900.0
2007-04-13 13:50:00,50.39,50.39,50.36,50.39,79300.0,33.295,33.295,33.2752,33.295,79300.0
2007-04-13 13:55:00,50.38,50.42,50.37,50.42,45000.0,33.2884,33.3148,33.2818,33.3148,45000.0
2007-04-13 14:00:00,50.42,50.42,50.37,50.39,110600.0,33.3148,33.3148,33.2818,33.295,110600.0
2007-04-13 14:05:00,50.39,50.39,50.35,50.36,184400.0,33.295,33.295,33.2686,33.2752,184400.0
2007-04-13 14:10:00,50.35,50.39,50.35,50.38,107200.0,33.2686,33.295,33.2686,33.2884,107200.0
2007-04-13 14:15:00,50.39,50.4,50.36,50.39,94200.0,33.295,33.3016,33.2752,33.295,94200.0
2007-04-13 14:20:00,50.4,50.4,50.39,50.39,28100.0,33.3016,33.3016,33.295,33.295,28100.0
2007-04-13 14:25:00,50.39,50.4,50.35,50.35,152200.0,33.295,33.3016,33.2686,33.2686,152200.0
2007-04-13 14:30:00,50.36,50.37,50.34,50.35,117000.0,33.2752,33.2818,33.262,33.2686,117000.0
2007-04-13 14:35:00,50.35,50.38,50.34,50.35,238500.0,33.2686,33.2884,33.262,33.2686,238500.0
2007-04-13 14:40:00,50.35,50.36,50.32,50.34,246700.0,33.2686,33.2752,33.2488,33.262,246700.0
2007-04-13 14:45:00,50.34,50.35,50.31,50.32,127600.0,33.262,33.2686,33.2422,33.2488,127600.0
2007-04-13 14:50:00,50.32,50.35,50.31,50.32,148600.0,33.2488,33.2686,33.2422,33.2488,148600.0
2007-04-13 14:55:00,50.31,50.36,50.31,50.34,144100.0,33.2422,33.2752,33.2422,33.262,144100.0
2007-04-13 15:00:00,50.33,50.34,50.3,50.31,118300.0,33.2554,33.262,33.2355,33.2422,118300.0
2007-04-13 15:05:00,50.31,50.34,50.31,50.32,116300.0,33.2422,33.262,33.2422,33.2488,116300.0
2007-04-13 15:10:00,50.32,50.36,50.31,50.33,265000.0,33.2488,33.2752,33.2422,33.2554,265000.0
2007-04-13 15:15:00,50.33,50.36,50.31,50.35,208200.0,33.2554,33.2752,33.2422,33.2686,208200.0
2007-04-13 15:20:00,50.35,50.37,50.3,50.31,274300.0,33.2686,33.2818,33.2355,33.2422,274300.0
2007-04-13 15:25:00,50.31,50.33,50.3,50.31,225900.0,33.2422,33.2554,33.2355,33.2422,225900.0
2007-04-13 15:30:00,50.3,50.32,50.3,50.31,110600.0,33.2355,33.2488,33.2355,33.2422,110600.0
2007-04-13 15:35:00,50.31,50.34,50.3,50.34,180400.0,33.2422,33.262,33.2355,33.262,180400.0
2007-04-13 15:40:00,50.34,50.39,50.33,50.38,220900.0,33.262,33.295,33.2554,33.2884,220900.0
2007-04-13 15:45:00,50.39,50.41,50.35,50.36,238800.0,33.295,33.3082,33.2686,33.2752,238800.0
2007-04-13 15:50:00,50.36,50.43,50.35,50.42,422000.0,33.2752,33.3214,33.2686,33.3148,422000.0
2007-04-13 15:55:00,50.43,50.46,50.4,50.44,325700.0,33.3214,33.3413,33.3016,33.3281,325700.0
2007-04-16 09:30:00,50.8,51.15,50.75,51.05,662400.0,33.5659,33.7972,33.5329,33.7311,662400.0
2007-04-16 09:35:00,51.05,51.3,50.85,51.29,481000.0,33.7311,33.8963,33.599,33.8897,481000.0
2007-04-16 09:40:00,51.29,51.52,51.1,51.49,600300.0,33.8897,34.0417,33.7641,34.0218,600300.0
2007-04-16 09:45:00,51.49,51.55,51.4,51.55,502100.0,34.0218,34.0615,33.9624,34.0615,502100.0
2007-04-16 09:50:00,51.55,51.62,50.87,51.59,459300.0,34.0615,34.1077,33.6122,34.0879,459300.0
2007-04-16 09:55:00,51.59,51.62,51.54,51.55,285900.0,34.0879,34.1077,34.0549,34.0615,285900.0
2007-04-16 10:00:00,51.55,51.66,51.54,51.61,353100.0,34.0615,34.1342,34.0549,34.1011,353100.0
2007-04-16 10:05:00,51.61,51.67,51.57,51.57,441600.0,34.1011,34.1408,34.0747,34.0747,441600.0
2007-04-16 10:10:00,51.58,51.68,51.56,51.61,589500.0,34.0813,34.1474,34.0681,34.1011,589500.0
2007-04-16 10:15:00,51.62,51.62,51.5,51.5,459100.0,34.1077,34.1077,34.0284,34.0284,459100.0
2007-04-16 10:20:00,51.5,51.52,51.34,51.34,505800.0,34.0284,34.0417,33.9227,33.9227,505800.0
2007-04-16 10:25:00,51.34,51.36,51.25,51.31,336000.0,33.9227,33.9359,33.8633,33.9029,336000.0
2007-04-16 10:30:00,51.32,51.41,51.27,51.38,470400.0,33.9095,33.969,33.8765,33.9492,470400.0
2007-04-16 10:35:00,51.38,51.52,51.38,51.48,348900.0,33.9492,34.0417,33.9492,34.0152,348900.0
2007-04-16 10:40:00,51.48,51.51,51.47,51.5,328300.0,34.0152,34.0351,34.0086,34.0284,328300.0
2007-04-16 10:45:00,51.49,51.5,51.45,51.46,114100.0,34.0218,34.0284,33.9954,34.002,114100.0
2007-04-16 10:50:00,51.46,51.46,51.41,51.45,199900.0,34.002,34.002,33.969,33.9954,199900.0
2007-04-16 10:55:00,51.44,51.45,51.32,51.34,268800.0,33.9888,33.9954,33.9095,33.9227,268800.0
2007-04-16 11:00:00,51.34,51.39,51.33,51.39,163800.0,33.9227,33.9558,33.9161,33.9558,163800.0
2007-04-16 11:05:00,51.38,51.42,51.38,51.39,133300.0,33.9492,33.9756,33.9492,33.9558,133300.0
2007-04-16 11:10:00,51.39,51.41,51.3,51.36,129700.0,33.9558,33.969,33.8963,33.9359,129700.0
2007-04-16 11:15:00,51.36,51.39,51.33,51.34,185700.0,33.9359,33.9558,33.9161,33.9227,185700.0
2007-04-16 11:20:00,51.34,51.34,51.29,51.3,129600.0,33.9227,33.9227,33.8897,33.8963,129600.0
2007-04-16 11:25:00,51.3,51.31,51.28,51.3,149900.0,33.8963,33.9029,33.8831,33.8963,149900.0
2007-04-16 11:30:00,51.31,51.38,51.31,51.37,182900.0,33.9029,33.9492,33.9029,33.9425,182900.0
2007-04-16 11:35:00,51.38,51.43,51.34,51.36,175700.0,33.9492,33.9822,33.9227,33.9359,175700.0
2007-04-16 11:40:00,51.37,51.42,51.36,51.41,116900.0,33.9425,33.9756,33.9359,33.969,116900.0
2007-04-16 11:45:00,51.42,51.42,51.38,51.39,281600.0,33.9756,33.9756,33.9492,33.9558,281600.0
2007-04-16 11:50:00,51.39,51.41,51.32,51.37,189900.0,33.9558,33.969,33.9095,33.9425,189900.0
2007-04-16 11:55:00,51.38,51.41,51.37,51.4,110500.0,33.9492,33.969,33.9425,33.9624,110500.0
2007-04-16 12:00:00,51.4,51.41,51.39,51.4,125700.0,33.9624,33.969,33.9558,33.9624,125700.0
2007-04-16 12:05:00,51.4,51.41,51.39,51.4,114200.0,33.9624,33.969,33.9558,33.9624,114200.0
2007-04-16 12:10:00,51.4,51.41,51.35,51.36,337000.0,33.9624,33.969,33.9293,33.9359,337000.0
2007-04-16 12:15:00,51.35,51.37,51.34,51.35,110600.0,33.9293,33.9425,33.9227,33.9293,110600.0
2007-04-16 12:20:00,51.35,51.38,51.34,51.35,137700.0,33.9293,33.9492,33.9227,33.9293,137700.0
2007-04-16 12:25:00,51.34,51.35,51.33,51.35,94200.0,33.9227,33.9293,33.9161,33.9293,94200.0
2007-04-16 12:30:00,51.35,51.37,51.35,51.36,84200.0,33.9293,33.9425,33.9293,33.9359,84200.0
2007-04-16 12:35:00,51.36,51.39,51.33,51.33,115200.0,33.9359,33.9558,33.9161,33.9161,115200.0
2007-04-16 12:40:00,51.32,51.33,51.29,51.3,84700.0,33.9095,33.9161,33.8897,33.8963,84700.0
2007-04-16 12:45:00,51.3,51.31,51.28,51.31,56600.0,33.8963,33.9029,33.8831,33.9029,56600.0
2007-04-16 12:50:00,51.31,51.32,51.29,51.29,65300.0,33.9029,33.9095,33.8897,33.8897,65300.0
2007-04-16 12:55:00,51.3,51.3,51.29,51.29,38200.0,33.8963,33.8963,33.8897,33.8897,38200.0
2007-04-16 13:00:00,51.29,51.32,51.26,51.26,113800.0,33.8897,33.9095,33.8699,33.8699,113800.0
2007-04-16 13:05:00,51.27,51.29,51.25,51.29,56700.0,33.8765,33.8897,33.8633,33.8897,56700.0
2007-04-16 13:10:00,51.29,51.31,51.29,51.3,60100.0,33.8897,33.9029,33.8897,33.8963,60100.0
2007-04-16 13:15:00,51.3,51.31,51.29,51.3,101600.0,33.8963,33.9029,33.8897,33.8963,101600.0
2007-04-16 13:20:00,51.29,51.3,51.29,51.29,49300.0,33.8897,33.8963,33.8897,33.8897,49300.0
2007-04-16 13:25:00,51.3,51.31,51.28,51.29,56000.0,33.8963,33.9029,33.8831,33.8897,56000.0
2007-04-16 13:30:00,51.29,51.3,51.28,51.3,58100.0,33.8897,33.8963,33.8831,33.8963,58100.0
2007-04-16 13:35:00,51.3,51.31,51.28,51.29,190700.0,33.8963,33.9029,33.8831,33.8897,190700.0
2007-04-16 13:40:00,51.29,51.29,51.2,51.22,176400.0,33.8897,33.8897,33.8302,33.8434,176400.0
2007-04-16 13:45:00,51.22,51.3,51.16,51.17,322800.0,33.8434,33.8963,33.8038,33.8104,322800.0
2007-04-16 13:50:00,51.18,51.19,51.11,51.12,235300.0,33.817,33.8236,33.7708,33.7774,235300.0
2007-04-16 13:55:00,51.12,51.3,51.11,51.14,240900.0,33.7774,33.8963,33.7708,33.7906,240900.0
2007-04-16 14:00:00,51.13,51.15,51.12,51.14,139900.0,33.784,33.7972,33.7774,33.7906,139900.0
2007-04-16 14:05:00,51.14,51.16,51.13,51.15,113500.0,33.7906,33.8038,33.784,33.7972,113500.0
2007-04-16 14:10:00,51.15,51.16,51.12,51.14,126600.0,33.7972,33.8038,33.7774,33.7906,126600.0
2007-04-16 14:15:00,51.13,51.14,51.12,51.13,107300.0,33.784,33.7906,33.7774,33.784,107300.0
2007-04-16 14:20:00,51.14,51.18,51.12,51.16,237400.0,33.7906,33.817,33.7774,33.8038,237400.0
2007-04-16 14:25:00,51.17,51.22,51.16,51.21,116300.0,33.8104,33.8434,33.8038,33.8368,116300.0
2007-04-16 14:30:00,51.21,51.22,51.19,51.19,97900.0,33.8368,33.8434,33.8236,33.8236,97900.0
2007-04-16 14:35:00,51.19,51.23,51.14,51.2,279200.0,33.8236,33.85,33.7906,33.8302,279200.0
2007-04-16 14:40:00,51.2,51.21,51.19,51.2,143500.0,33.8302,33.8368,33.8236,33.8302,143500.0
2007-04-16 14:45:00,51.2,51.21,51.16,51.19,176600.0,33.8302,33.8368,33.8038,33.8236,176600.0
2007-04-16 14:50:00,51.19,51.24,51.18,51.22,196500.0,33.8236,33.8567,33.817,33.8434,196500.0
2007-04-16 14:55:00,51.23,51.24,51.19,51.2,127600.0,33.85,33.8567,33.8236,33.8302,127600.0
2007-04-16 15:00:00,51.19,51.25,51.19,51.24,125200.0,33.8236,33.8633,33.8236,33.8567,125200.0
2007-04-16 15:05:00,51.25,51.28,51.24,51.27,145200.0,33.8633,33.8831,33.8567,33.8765,145200.0
2007-04-16 15:10:00,51.28,51.3,51.27,51.3,174900.0,33.8831,33.8963,33.8765,33.8963,174900.0
2007-04-16 15:15:00,51.29,51.3,51.28,51.29,195900.0,33.8897,33.8963,33.8831,33.8897,195900.0
2007-04-16 15:20:00,51.29,51.32,51.29,51.3,156300.0,33.8897,33.9095,33.8897,33.8963,156300.0
2007-04-16 15:25:00,51.3,51.3,51.29,51.3,77500.0,33.8963,33.8963,33.8897,33.8963,77500.0
2007-04-16 15:30:00,51.3,51.32,51.29,51.3,265100.0,33.8963,33.9095,33.8897,33.8963,265100.0
2007-04-16 15:35:00,51.3,51.32,51.28,51.3,302900.0,33.8963,33.9095,33.8831,33.8963,302900.0
2007-04-16 15:40:00,51.3,51.31,51.23,51.24,367700.0,33.8963,33.9029,33.85,33.8567,367700.0
2007-04-16 15:45:00,51.23,51.24,51.17,51.21,400800.0,33.85,33.8567,33.8104,33.8368,400800.0
2007-04-16 15:50:00,51.21,51.29,51.2,51.28,708100.0,33.8368,33.8897,33.8302,33.8831,708100.0
2007-04-16 15:55:00,51.28,51.28,51.22,51.24,756800.0,33.8831,33.8831,33.8434,33.8567,756800.0
2007-04-17 09:30:00,51.3,51.35,51.2,51.29,357100.0,33.8963,33.9293,33.8302,33.8897,357100.0
2007-04-17 09:35:00,51.29,51.4,51.22,51.25,152800.0,33.8897,33.9624,33.8434,33.8633,152800.0
2007-04-17 09:40:00,51.25,51.25,51.14,51.16,156700.0,33.8633,33.8633,33.7906,33.8038,156700.0
2007-04-17 09:45:00,51.16,51.28,51.11,51.14,240000.0,33.8038,33.8831,33.7708,33.7906,240000.0
2007-04-17 09:50:00,51.15,51.19,51.09,51.16,251900.0,33.7972,33.8236,33.7575,33.8038,251900.0
2007-04-17 09:55:00,51.16,51.22,51.09,51.18,325800.0,33.8038,33.8434,33.7575,33.817,325800.0
2007-04-17 10:00:00,51.18,51.21,51.13,51.19,217800.0,33.817,33.8368,33.784,33.8236,217800.0
2007-04-17 10:05:00,51.2,51.21,51.17,51.19,133500.0,33.8302,33.8368,33.8104,33.8236,133500.0
2007-04-17 10:10:00,51.2,51.28,51.19,51.25,247700.0,33.8302,33.8831,33.8236,33.8633,247700.0
2007-04-17 10:15:00,51.25,51.3,51.22,51.28,317900.0,33.8633,33.8963,33.8434,33.8831,317900.0
2007-04-17 10:20:00,51.28,51.33,51.22,51.23,333300.0,33.8831,33.9161,33.8434,33.85,333300.0
2007-04-17 10:25:00,51.24,51.26,51.22,51.25,265700.0,33.8567,33.8699,33.8434,33.8633,265700.0
2007-04-17 10:30:00,51.25,51.25,51.19,51.2,192000.0,33.8633,33.8633,33.8236,33.8302,192000.0
2007-04-17 10:35:00,51.2,51.25,51.18,51.23,132200.0,33.8302,33.8633,33.817,33.85,132200.0
2007-04-17 10:40:00,51.23,51.26,51.21,51.25,123100.0,33.85,33.8699,33.8368,33.8633,123100.0
2007-04-17 10:45:00,51.24,51.29,51.24,51.29,148500.0,33.8567,33.8897,33.8567,33.8897,148500.0
2007-04-17 10:50:00,51.29,51.29,51.21,51.29,395700.0,33.8897,33.8897,33.8368,33.8897,395700.0
2007-04-17 10:55:00,51.29,51.32,51.28,51.29,176800.0,33.8897,33.9095,33.8831,33.8897,176800.0
2007-04-17 11:00:00,51.29,51.3,51.25,51.26,117400.0,33.8897,33.8963,33.8633,33.8699,117400.0
2007-04-17 11:05:00,51.26,51.27,51.23,51.25,77500.0,33.8699,33.8765,33.85,33.8633,77500.0
2007-04-17 11:10:00,51.25,51.29,51.23,51.28,143400.0,33.8633,33.8897,33.85,33.8831,143400.0
2007-04-17 11:15:00,51.29,51.32,51.28,51.32,106200.0,33.8897,33.9095,33.8831,33.9095,106200.0
2007-04-17 11:20:00,51.32,51.37,51.31,51.37,100000.0,33.9095,33.9425,33.9029,33.9425,100000.0
2007-04-17 11:25:00,51.37,51.4,51.36,51.39,154900.0,33.9425,33.9624,33.9359,33.9558,154900.0
2007-04-17 11:30:00,51.4,51.43,51.37,51.37,182000.0,33.9624,33.9822,33.9425,33.9425,182000.0
2007-04-17 11:35:00,51.38,51.44,51.38,51.43,129300.0,33.9492,33.9888,33.9492,33.9822,129300.0
2007-04-17 11:40:00,51.43,51.45,51.34,51.42,276600.0,33.9822,33.9954,33.9227,33.9756,276600.0
2007-04-17 11:45:00,51.43,51.43,51.38,51.39,145900.0,33.9822,33.9822,33.9492,33.9558,145900.0
2007-04-17 11:50:00,51.4,51.42,51.38,51.4,79000.0,33.9624,33.9756,33.9492,33.9624,79000.0
2007-04-17 11:55:00,51.41,51.42,51.38,51.39,104300.0,33.969,33.9756,33.9492,33.9558,104300.0
2007-04-17 12:00:00,51.39,51.42,51.38,51.4,97200.0,33.9558,33.9756,33.9492,33.9624,97200.0
2007-04-17 12:05:00,51.4,51.41,51.38,51.39,74300.0,33.9624,33.969,33.9492,33.9558,74300.0
2007-04-17 12:10:00,51.39,51.4,51.36,51.38,144100.0,33.9558,33.9624,33.9359,33.9492,144100.0
2007-04-17 12:15:00,51.38,51.38,51.34,51.36,142100.0,33.9492,33.9492,33.9227,33.9359,142100.0
2007-04-17 12:20:00,51.35,51.36,51.34,51.35,91700.0,33.9293,33.9359,33.9227,33.9293,91700.0
2007-04-17 12:25:00,51.35,51.37,51.34,51.35,164700.0,33.9293,33.9425,33.9227,33.9293,164700.0
2007-04-17 12:30:00,51.35,51.36,51.33,51.36,100200.0,33.9293,33.9359,33.9161,33.9359,100200.0
2007-04-17 12:35:00,51.37,51.4,51.36,51.39,91400.0,33.9425,33.9624,33.9359,33.9558,91400.0
2007-04-17 12:40:00,51.4,51.4,51.33,51.33,196600.0,33.9624,33.9624,33.9161,33.9161,196600.0
2007-04-17 12:45:00,51.34,51.35,51.32,51.33,123700.0,33.9227,33.9293,33.9095,33.9161,123700.0
2007-04-17 12:50:00,51.34,51.35,51.33,51.34,64500.0,33.9227,33.9293,33.9161,33.9227,64500.0
2007-04-17 12:55:00,51.35,51.37,51.34,51.35,26600.0,33.9293,33.9425,33.9227,33.9293,26600.0
2007-04-17 13:00:00,51.35,51.37,51.34,51.36,181400.0,33.9293,33.9425,33.9227,33.9359,181400.0
2007-04-17 13:05:00,51.36,51.38,51.35,51.38,96400.0,33.9359,33.9492,33.9293,33.9492,96400.0
2007-04-17 13:10:00,51.37,51.37,51.32,51.32,166600.0,33.9425,33.9425,33.9095,33.9095,166600.0
2007-04-17 13:15:00,51.32,51.36,51.3,51.35,112300.0,33.9095,33.9359,33.8963,33.9293,112300.0
2007-04-17 13:20:00,51.35,51.35,51.33,51.35,52400.0,33.9293,33.9293,33.9161,33.9293,52400.0
2007-04-17 13:25:00,51.35,51.37,51.34,51.37,83900.0,33.9293,33.9425,33.9227,33.9425,83900.0
2007-04-17 13:30:00,51.37,51.39,51.36,51.38,78100.0,33.9425,33.9558,33.9359,33.9492,78100.0
2007-04-17 13:35:00,51.39,51.44,51.39,51.43,96000.0,33.9558,33.9888,33.9558,33.9822,96000.0
2007-04-17 13:40:00,51.43,51.44,51.42,51.42,85100.0,33.9822,33.9888,33.9756,33.9756,85100.0
2007-04-17 13:45:00,51.42,51.43,51.36,51.37,186800.0,33.9756,33.9822,33.9359,33.9425,186800.0
2007-04-17 13:50:00,51.37,51.38,51.35,51.37,84600.0,33.9425,33.9492,33.9293,33.9425,84600.0
2007-04-17 13:55:00,51.37,51.37,51.32,51.33,83400.0,33.9425,33.9425,33.9095,33.9161,83400.0
2007-04-17 14:00:00,51.33,51.39,51.33,51.37,138500.0,33.9161,33.9558,33.9161,33.9425,138500.0
2007-04-17 14:05:00,51.37,51.37,51.32,51.34,103300.0,33.9425,33.9425,33.9095,33.9227,103300.0
2007-04-17 14:10:00,51.34,51.34,51.33,51.34,54300.0,33.9227,33.9227,33.9161,33.9227,54300.0
2007-04-17 14:15:00,51.34,51.4,51.33,51.4,99900.0,33.9227,33.9624,33.9161,33.9624,99900.0
2007-04-17 14:20:00,51.4,51.5,51.36,51.43,211700.0,33.9624,34.0284,33.9359,33.9822,211700.0
2007-04-17 14:25:00,51.42,51.45,51.42,51.44,76900.0,33.9756,33.9954,33.9756,33.9888,76900.0
2007-04-17 14:30:00,51.43,51.44,51.33,51.33,124900.0,33.9822,33.9888,33.9161,33.9161,124900.0
2007-04-17 14:35:00,51.34,51.37,51.31,51.31,197500.0,33.9227,33.9425,33.9029,33.9029,197500.0
2007-04-17 14:40:00,51.31,51.34,51.31,51.33,118500.0,33.9029,33.9227,33.9029,33.9161,118500.0
2007-04-17 14:45:00,51.33,51.36,51.31,51.32,137800.0,33.9161,33.9359,33.9029,33.9095,137800.0
2007-04-17 14:50:00,51.32,51.36,51.31,51.35,104400.0,33.9095,33.9359,33.9029,33.9293,104400.0
2007-04-17 14:55:00,51.35,51.35,51.34,51.35,74900.0,33.9293,33.9293,33.9227,33.9293,74900.0
2007-04-17 15:00:00,51.34,51.35,51.31,51.31,93500.0,33.9227,33.9293,33.9029,33.9029,93500.0
2007-04-17 15:05:00,51.32,51.32,51.25,51.29,199800.0,33.9095,33.9095,33.8633,33.8897,199800.0
2007-04-17 15:10:00,51.3,51.3,51.21,51.25,207700.0,33.8963,33.8963,33.8368,33.8633,207700.0
2007-04-17 15:15:00,51.24,51.27,51.23,51.27,78100.0,33.8567,33.8765,33.85,33.8765,78100.0
2007-04-17 15:20:00,51.27,51.28,51.25,51.25,98100.0,33.8765,33.8831,33.8633,33.8633,98100.0
2007-04-17 15:25:00,51.26,51.26,51.18,51.2,184500.0,33.8699,33.8699,33.817,33.8302,184500.0
2007-04-17 15:30:00,51.2,51.25,51.19,51.25,173200.0,33.8302,33.8633,33.8236,33.8633,173200.0
2007-04-17 15:35:00,51.26,51.35,51.25,51.3,169000.0,33.8699,33.9293,33.8633,33.8963,169000.0
2007-04-17 15:40:00,51.3,51.33,51.29,51.32,240700.0,33.8963,33.9161,33.8897,33.9095,240700.0
2007-04-17 15:45:00,51.32,51.33,51.27,51.27,194900.0,33.9095,33.9161,33.8765,33.8765,194900.0
2007-04-17 15:50:00,51.28,51.3,51.27,51.29,189000.0,33.8831,33.8963,33.8765,33.8897,189000.0
2007-04-17 15:55:00,51.3,51.33,51.29,51.32,402400.0,33.8963,33.9161,33.8897,33.9095,402400.0
2007-04-18 09:30:00,51.43,51.5,51.25,51.48,400300.0,33.9822,34.0284,33.8633,34.0152,400300.0
2007-04-18 09:35:00,51.48,51.68,51.44,51.55,302600.0,34.0152,34.1474,33.9888,34.0615,302600.0
2007-04-18 09:40:00,51.55,51.64,51.48,51.49,398800.0,34.0615,34.1209,34.0152,34.0218,398800.0
2007-04-18 09:45:00,51.5,51.55,51.41,51.53,285900.0,34.0284,34.0615,33.969,34.0483,285900.0
2007-04-18 09:50:00,51.53,51.69,51.49,51.64,335200.0,34.0483,34.154,34.0218,34.1209,335200.0
2007-04-18 09:55:00,51.63,51.73,51.63,51.73,267000.0,34.1143,34.1804,34.1143,34.1804,267000.0
2007-04-18 10:00:00,51.73,51.81,51.71,51.81,282800.0,34.1804,34.2333,34.1672,34.2333,282800.0
2007-04-18 10:05:00,51.81,51.89,51.8,51.88,400900.0,34.2333,34.2861,34.2267,34.2795,400900.0
2007-04-18 10:10:00,51.89,51.9,51.78,51.88,249800.0,34.2861,34.2927,34.2135,34.2795,249800.0
2007-04-18 10:15:00,51.88,51.97,51.85,51.95,550000.0,34.2795,34.339,34.2597,34.3258,550000.0
2007-04-18 10:20:00,51.95,52.0,51.94,52.0,417300.0,34.3258,34.3588,34.3192,34.3588,417300.0
2007-04-18 10:25:00,51.99,52.08,51.98,52.0,611300.0,34.3522,34.4117,34.3456,34.3588,611300.0
2007-04-18 10:30:00,51.99,52.08,51.86,51.92,476700.0,34.3522,34.4117,34.2663,34.306,476700.0
2007-04-18 10:35:00,51.93,52.0,51.86,51.9,261100.0,34.3126,34.3588,34.2663,34.2927,261100.0
2007-04-18 10:40:00,51.9,52.02,51.9,51.97,315900.0,34.2927,34.372,34.2927,34.339,315900.0
2007-04-18 10:45:00,51.96,52.0,51.95,51.99,117900.0,34.3324,34.3588,34.3258,34.3522,117900.0
2007-04-18 10:50:00,51.99,51.99,51.87,51.88,192800.0,34.3522,34.3522,34.2729,34.2795,192800.0
2007-04-18 10:55:00,51.88,51.94,51.86,51.86,255200.0,34.2795,34.3192,34.2663,34.2663,255200.0
2007-04-18 11:00:00,51.86,51.97,51.86,51.96,160300.0,34.2663,34.339,34.2663,34.3324,160300.0
2007-04-18 11:05:00,51.96,52.08,51.95,52.07,361100.0,34.3324,34.4117,34.3258,34.4051,361100.0
2007-04-18 11:10:00,52.07,52.07,52.01,52.05,236400.0,34.4051,34.4051,34.3654,34.3919,236400.0
2007-04-18 11:15:00,52.05,52.11,52.04,52.08,199400.0,34.3919,34.4315,34.3852,34.4117,199400.0
2007-04-18 11:20:00,52.08,52.16,52.07,52.15,293900.0,34.4117,34.4645,34.4051,34.4579,293900.0
2007-04-18 11:25:00,52.16,52.19,52.13,52.14,247400.0,34.4645,34.4844,34.4447,34.4513,247400.0
2007-04-18 11:30:00,52.15,52.15,52.1,52.1,167300.0,34.4579,34.4579,34.4249,34.4249,167300.0
2007-04-18 11:35:00,52.11,52.11,52.01,52.03,630100.0,34.4315,34.4315,34.3654,34.3786,630100.0
2007-04-18 11:40:00,52.02,52.02,51.97,52.0,250700.0,34.372,34.372,34.339,34.3588,250700.0
2007-04-18 11:45:00,51.99,52.07,51.98,52.05,129700.0,34.3522,34.4051,34.3456,34.3919,129700.0
2007-04-18 11:50:00,52.05,52.07,52.04,52.05,78800.0,34.3919,34.4051,34.3852,34.3919,78800.0
2007-04-18 11:55:00,52.05,52.05,51.99,51.99,47400.0,34.3919,34.3919,34.3522,34.3522,47400.0
2007-04-18 12:00:00,52.0,52.0,51.95,51.95,117200.0,34.3588,34.3588,34.3258,34.3258,117200.0
2007-04-18 12:05:00,51.96,51.97,51.93,51.95,120800.0,34.3324,34.339,34.3126,34.3258,120800.0
2007-04-18 12:10:00,51.95,51.95,51.91,51.91,201700.0,34.3258,34.3258,34.2994,34.2994,201700.0
2007-04-18 12:15:00,51.92,51.94,51.9,51.94,111500.0,34.306,34.3192,34.2927,34.3192,111500.0
2007-04-18 12:20:00,51.94,51.95,51.9,51.94,118800.0,34.3192,34.3258,34.2927,34.3192,118800.0
2007-04-18 12:25:00,51.94,51.98,51.93,51.97,96800.0,34.3192,34.3456,34.3126,34.339,96800.0
2007-04-18 12:30:00,51.97,52.02,51.95,51.98,227900.0,34.339,34.372,34.3258,34.3456,227900.0
2007-04-18 12:35:00,51.99,51.99,51.92,51.92,119400.0,34.3522,34.3522,34.306,34.306,119400.0
2007-04-18 12:40:00,51.92,51.93,51.87,51.91,155500.0,34.306,34.3126,34.2729,34.2994,155500.0
2007-04-18 12:45:00,51.91,51.92,51.86,51.87,150500.0,34.2994,34.306,34.2663,34.2729,150500.0
2007-04-18 12:50:00,51.87,51.88,51.84,51.84,143100.0,34.2729,34.2795,34.2531,34.2531,143100.0
2007-04-18 12:55:00,51.85,51.86,51.79,51.8,157600.0,34.2597,34.2663,34.2201,34.2267,157600.0
2007-04-18 13:00:00,51.8,51.89,51.8,51.87,119900.0,34.2267,34.2861,34.2267,34.2729,119900.0
2007-04-18 13:05:00,51.87,51.95,51.86,51.92,143400.0,34.2729,34.3258,34.2663,34.306,143400.0
2007-04-18 13:10:00,51.92,51.94,51.91,51.93,50500.0,34.306,34.3192,34.2994,34.3126,50500.0
2007-04-18 13:15:00,51.93,51.98,51.92,51.98,186000.0,34.3126,34.3456,34.306,34.3456,186000.0
2007-04-18 13:20:00,51.98,52.05,51.98,52.02,293600.0,34.3456,34.3919,34.3456,34.372,293600.0
2007-04-18 13:25:00,52.01,52.06,52.0,52.06,203000.0,34.3654,34.3985,34.3588,34.3985,203000.0
2007-04-18 13:30:00,52.07,52.09,52.04,52.09,199800.0,34.4051,34.4183,34.3852,34.4183,199800.0
2007-04-18 13:35:00,52.08,52.09,52.06,52.08,142000.0,34.4117,34.4183,34.3985,34.4117,142000.0
2007-04-18 13:40:00,52.08,52.11,52.06,52.09,106400.0,34.4117,34.4315,34.3985,34.4183,106400.0
2007-04-18 13:45:00,52.09,52.12,52.09,52.1,136400.0,34.4183,34.4381,34.4183,34.4249,136400.0
2007-04-18 13:50:00,52.1,52.18,52.08,52.09,368800.0,34.4249,34.4778,34.4117,34.4183,368800.0
2007-04-18 13:55:00,52.09,52.11,52.06,52.06,93900.0,34.4183,34.4315,34.3985,34.3985,93900.0
2007-04-18 14:00:00,52.06,52.07,52.01,52.05,161900.0,34.3985,34.4051,34.3654,34.3919,161900.0
2007-04-18 14:05:00,52.05,52.07,52.0,52.01,143400.0,34.3919,34.4051,34.3588,34.3654,143400.0
2007-04-18 14:10:00,52.01,52.02,51.98,51.99,124600.0,34.3654,34.372,34.3456,34.3522,124600.0
2007-04-18 14:15:00,52.0,52.08,51.99,52.08,134700.0,34.3588,34.4117,34.3522,34.4117,134700.0
2007-04-18 14:20:00,52.08,52.1,52.06,52.09,149400.0,34.4117,34.4249,34.3985,34.4183,149400.0
2007-04-18 14:25:00,52.09,52.12,52.09,52.1,167000.0,34.4183,34.4381,34.4183,34.4249,167000.0
2007-04-18 14:30:00,52.11,52.12,52.09,52.09,180400.0,34.4315,34.4381,34.4183,34.4183,180400.0
2007-04-18 14:35:00,52.09,52.1,52.07,52.07,94900.0,34.4183,34.4249,34.4051,34.4051,94900.0
2007-04-18 14:40:00,52.08,52.08,52.01,52.03,126300.0,34.4117,34.4117,34.3654,34.3786,126300.0
2007-04-18 14:45:00,52.03,52.03,51.97,51.97,93800.0,34.3786,34.3786,34.339,34.339,93800.0
2007-04-18 14:50:00,51.98,51.98,51.92,51.93,184700.0,34.3456,34.3456,34.306,34.3126,184700.0
2007-04-18 14:55:00,51.93,51.94,51.9,51.94,225100.0,34.3126,34.3192,34.2927,34.3192,225100.0
2007-04-18 15:00:00,51.94,52.02,51.91,51.99,288000.0,34.3192,34.372,34.2994,34.3522,288000.0
2007-04-18 15:05:00,52.0,52.07,51.99,52.06,344600.0,34.3588,34.4051,34.3522,34.3985,344600.0
2007-04-18 15:10:00,52.06,52.1,52.05,52.07,242600.0,34.3985,34.4249,34.3919,34.4051,242600.0
2007-04-18 15:15:00,52.08,52.1,52.04,52.09,217000.0,34.4117,34.4249,34.3852,34.4183,217000.0
2007-04-18 15:20:00,52.1,52.1,51.99,52.03,294100.0,34.4249,34.4249,34.3522,34.3786,294100.0
2007-04-18 15:25:00,52.03,52.2,52.02,52.17,418400.0,34.3786,34.491,34.372,34.4711,418400.0
2007-04-18 15:30:00,52.18,52.18,52.13,52.13,167600.0,34.4778,34.4778,34.4447,34.4447,167600.0
2007-04-18 15:35:00,52.14,52.14,52.1,52.11,178000.0,34.4513,34.4513,34.4249,34.4315,178000.0
2007-04-18 15:40:00,52.1,52.11,51.98,52.0,506000.0,34.4249,34.4315,34.3456,34.3588,506000.0
2007-04-18 15:45:00,51.99,52.01,51.98,51.99,277000.0,34.3522,34.3654,34.3456,34.3522,277000.0
2007-04-18 15:50:00,51.99,52.0,51.91,51.93,370000.0,34.3522,34.3588,34.2994,34.3126,370000.0
2007-04-18 15:55:00,51.93,51.94,51.83,51.85,600200.0,34.3126,34.3192,34.2465,34.2597,600200.0
2007-04-19 09:30:00,51.34,51.34,51.01,51.1,932500.0,33.9227,33.9227,33.7047,33.7641,932500.0
2007-04-19 09:35:00,51.1,51.13,51.07,51.1,415600.0,33.7641,33.784,33.7443,33.7641,415600.0
2007-04-19 09:40:00,51.1,51.34,51.1,51.34,417500.0,33.7641,33.9227,33.7641,33.9227,417500.0
2007-04-19 09:45:00,51.34,51.34,51.16,51.16,421600.0,33.9227,33.9227,33.8038,33.8038,421600.0
2007-04-19 09:50:00,51.17,51.32,51.15,51.31,589800.0,33.8104,33.9095,33.7972,33.9029,589800.0
2007-04-19 09:55:00,51.32,51.39,51.16,51.18,709300.0,33.9095,33.9558,33.8038,33.817,709300.0
2007-04-19 10:00:00,51.2,51.32,51.17,51.29,360100.0,33.8302,33.9095,33.8104,33.8897,360100.0
2007-04-19 10:05:00,51.29,51.29,51.2,51.2,396300.0,33.8897,33.8897,33.8302,33.8302,396300.0
2007-04-19 10:10:00,51.2,51.26,51.16,51.17,297500.0,33.8302,33.8699,33.8038,33.8104,297500.0
2007-04-19 10:15:00,51.17,51.2,51.12,51.14,360900.0,33.8104,33.8302,33.7774,33.7906,360900.0
2007-04-19 10:20:00,51.14,51.15,51.0,51.01,671800.0,33.7906,33.7972,33.6981,33.7047,671800.0
2007-04-19 10:25:00,51.02,51.19,51.01,51.19,325000.0,33.7113,33.8236,33.7047,33.8236,325000.0
2007-04-19 10:30:00,51.17,51.21,51.11,51.13,369000.0,33.8104,33.8368,33.7708,33.784,369000.0
2007-04-19 10:35:00,51.13,51.14,51.01,51.03,379700.0,33.784,33.7906,33.7047,33.7179,379700.0
2007-04-19 10:40:00,51.03,51.06,51.0,51.01,307800.0,33.7179,33.7377,33.6981,33.7047,307800.0
2007-04-19 10:45:00,51.01,51.03,51.0,51.01,304100.0,33.7047,33.7179,33.6981,33.7047,304100.0
2007-04-19 10:50:00,51.0,51.0,50.86,50.86,542700.0,33.6981,33.6981,33.6056,33.6056,542700.0
2007-04-19 10:55:00,50.87,50.91,50.81,50.89,491700.0,33.6122,33.6386,33.5725,33.6254,491700.0
2007-04-19 11:00:00,50.89,50.89,50.81,50.81,336300.0,33.6254,33.6254,33.5725,33.5725,336300.0
2007-04-19 11:05:00,50.81,50.84,50.75,50.77,477800.0,33.5725,33.5924,33.5329,33.5461,477800.0
2007-04-19 11:10:00,50.77,50.79,50.74,50.79,420200.0,33.5461,33.5593,33.5263,33.5593,420200.0
2007-04-19 11:15:00,50.78,50.9,50.78,50.79,347400.0,33.5527,33.632,33.5527,33.5593,347400.0
2007-04-19 11:20:00,50.8,50.83,50.73,50.77,355800.0,33.5659,33.5857,33.5197,33.5461,355800.0
2007-04-19 11:25:00,50.77,50.85,50.75,50.85,244800.0,33.5461,33.599,33.5329,33.599,244800.0
2007-04-19 11:30:00,50.85,50.91,50.8,50.83,221800.0,33.599,33.6386,33.5659,33.5857,221800.0
2007-04-19 11:35:00,50.83,51.02,50.82,50.93,306100.0,33.5857,33.7113,33.5791,33.6518,306100.0
2007-04-19 11:40:00,50.93,50.95,50.88,50.91,242000.0,33.6518,33.665,33.6188,33.6386,242000.0
2007-04-19 11:45:00,50.91,50.94,50.86,50.87,179100.0,33.6386,33.6584,33.6056,33.6122,179100.0
2007-04-19 11:50:00,50.86,50.93,50.85,50.93,165900.0,33.6056,33.6518,33.599,33.6518,165900.0
2007-04-19 11:55:00,50.92,50.97,50.92,50.93,303400.0,33.6452,33.6782,33.6452,33.6518,303400.0
2007-04-19 12:00:00,50.93,50.94,50.87,50.92,200300.0,33.6518,33.6584,33.6122,33.6452,200300.0
2007-04-19 12:05:00,50.92,50.96,50.91,50.95,305600.0,33.6452,33.6716,33.6386,33.665,305600.0
2007-04-19 12:10:00,50.95,50.98,50.94,50.96,213800.0,33.665,33.6849,33.6584,33.6716,213800.0
2007-04-19 12:15:00,50.96,51.04,50.94,51.04,294100.0,33.6716,33.7245,33.6584,33.7245,294100.0
2007-04-19 12:20:00,51.04,51.06,50.94,51.01,203400.0,33.7245,33.7377,33.6584,33.7047,203400.0
2007-04-19 12:25:00,51.01,51.02,50.99,51.0,124700.0,33.7047,33.7113,33.6915,33.6981,124700.0
2007-04-19 12:30:00,51.0,51.01,50.97,51.0,117200.0,33.6981,33.7047,33.6782,33.6981,117200.0
2007-04-19 12:35:00,51.0,51.0,50.95,50.97,180200.0,33.6981,33.6981,33.665,33.6782,180200.0
2007-04-19 12:40:00,50.97,51.01,50.96,51.0,238200.0,33.6782,33.7047,33.6716,33.6981,238200.0
2007-04-19 12:45:00,51.0,51.1,50.97,51.09,138500.0,33.6981,33.7641,33.6782,33.7575,138500.0
2007-04-19 12:50:00,51.09,51.15,51.09,51.09,226900.0,33.7575,33.7972,33.7575,33.7575,226900.0
2007-04-19 12:55:00,51.09,51.12,51.03,51.11,183300.0,33.7575,33.7774,33.7179,33.7708,183300.0
2007-04-19 13:00:00,51.1,51.14,51.1,51.13,176800.0,33.7641,33.7906,33.7641,33.784,176800.0
2007-04-19 13:05:00,51.12,51.13,51.08,51.11,153600.0,33.7774,33.784,33.7509,33.7708,153600.0
2007-04-19 13:10:00,51.11,51.11,51.03,51.03,208500.0,33.7708,33.7708,33.7179,33.7179,208500.0
2007-04-19 13:15:00,51.03,51.06,51.03,51.05,83200.0,33.7179,33.7377,33.7179,33.7311,83200.0
2007-04-19 13:20:00,51.05,51.05,51.01,51.05,1548700.0,33.7311,33.7311,33.7047,33.7311,1548700.0
2007-04-19 13:25:00,51.05,51.06,51.02,51.03,182000.0,33.7311,33.7377,33.7113,33.7179,182000.0
2007-04-19 13:30:00,51.03,51.05,51.02,51.05,98000.0,33.7179,33.7311,33.7113,33.7311,98000.0
2007-04-19 13:35:00,51.05,51.06,51.02,51.04,220200.0,33.7311,33.7377,33.7113,33.7245,220200.0
2007-04-19 13:40:00,51.04,51.06,51.0,51.01,204000.0,33.7245,33.7377,33.6981,33.7047,204000.0
2007-04-19 13:45:00,51.01,51.04,50.98,51.03,233900.0,33.7047,33.7245,33.6849,33.7179,233900.0
2007-04-19 13:50:00,51.02,51.05,51.01,51.03,144300.0,33.7113,33.7311,33.7047,33.7179,144300.0
2007-04-19 13:55:00,51.02,51.03,50.98,50.98,142100.0,33.7113,33.7179,33.6849,33.6849,142100.0
2007-04-19 14:00:00,50.99,51.0,50.98,51.0,83100.0,33.6915,33.6981,33.6849,33.6981,83100.0
2007-04-19 14:05:00,51.0,51.01,50.99,51.0,159000.0,33.6981,33.7047,33.6915,33.6981,159000.0
2007-04-19 14:10:00,50.99,51.0,50.92,50.94,302500.0,33.6915,33.6981,33.6452,33.6584,302500.0
2007-04-19 14:15:00,50.95,50.96,50.88,50.89,226300.0,33.665,33.6716,33.6188,33.6254,226300.0
2007-04-19 14:20:00,50.88,50.89,50.79,50.81,260600.0,33.6188,33.6254,33.5593,33.5725,260600.0
2007-04-19 14:25:00,50.81,50.85,50.8,50.83,118500.0,33.5725,33.599,33.5659,33.5857,118500.0
2007-04-19 14:30:00,50.84,50.84,50.76,50.8,211300.0,33.5924,33.5924,33.5395,33.5659,211300.0
2007-04-19 14:35:00,50.8,50.81,50.76,50.81,136600.0,33.5659,33.5725,33.5395,33.5725,136600.0
2007-04-19 14:40:00,50.8,50.93,50.79,50.83,314100.0,33.5659,33.6518,33.5593,33.5857,314100.0
2007-04-19 14:45:00,50.84,50.84,50.77,50.77,194900.0,33.5924,33.5924,33.5461,33.5461,194900.0
2007-04-19 14:50:00,50.77,50.79,50.76,50.78,153900.0,33.5461,33.5593,33.5395,33.5527,153900.0
2007-04-19 14:55:00,50.78,50.81,50.77,50.79,139600.0,33.5527,33.5725,33.5461,33.5593,139600.0
2007-04-19 15:00:00,50.78,50.8,50.75,50.75,228300.0,33.5527,33.5659,33.5329,33.5329,228300.0
2007-04-19 15:05:00,50.76,50.78,50.73,50.78,310500.0,33.5395,33.5527,33.5197,33.5527,310500.0
2007-04-19 15:10:00,50.78,50.84,50.77,50.82,237000.0,33.5527,33.5924,33.5461,33.5791,237000.0
2007-04-19 15:15:00,50.82,50.84,50.81,50.84,202300.0,33.5791,33.5924,33.5725,33.5924,202300.0
2007-04-19 15:20:00,50.84,50.89,50.83,50.88,211500.0,33.5924,33.6254,33.5857,33.6188,211500.0
2007-04-19 15:25:00,50.89,50.9,50.87,50.9,219300.0,33.6254,33.632,33.6122,33.632,219300.0
2007-04-19 15:30:00,50.9,50.91,50.87,50.91,369400.0,33.632,33.6386,33.6122,33.6386,369400.0
2007-04-19 15:35:00,50.91,50.95,50.85,50.87,563400.0,33.6386,33.665,33.599,33.6122,563400.0
2007-04-19 15:40:00,50.87,50.9,50.84,50.89,402100.0,33.6122,33.632,33.5924,33.6254,402100.0
2007-04-19 15:45:00,50.89,50.91,50.87,50.88,495200.0,33.6254,33.6386,33.6122,33.6188,495200.0
2007-04-19 15:50:00,50.89,50.89,50.83,50.86,491800.0,33.6254,33.6254,33.5857,33.6056,491800.0
2007-04-19 15:55:00,50.85,50.92,50.8,50.88,553400.0,33.599,33.6452,33.5659,33.6188,553400.0
2007-04-20 09:30:00,51.3,51.3,51.03,51.26,5018000.0,33.8963,33.8963,33.7179,33.8699,5018000.0
2007-04-20 09:35:00,51.26,51.27,51.05,51.06,556400.0,33.8699,33.8765,33.7311,33.7377,556400.0
2007-04-20 09:40:00,51.05,51.16,50.97,51.12,329900.0,33.7311,33.8038,33.6782,33.7774,329900.0
2007-04-20 09:45:00,51.12,51.13,50.97,50.98,428900.0,33.7774,33.784,33.6782,33.6849,428900.0
2007-04-20 09:50:00,50.97,51.0,50.76,50.78,529300.0,33.6782,33.6981,33.5395,33.5527,529300.0
2007-04-20 09:55:00,50.78,50.94,50.61,50.62,441900.0,33.5527,33.6584,33.4404,33.447,441900.0
2007-04-20 10:00:00,50.62,50.75,50.59,50.68,494400.0,33.447,33.5329,33.4272,33.4866,494400.0
2007-04-20 10:05:00,50.67,50.7,50.59,50.69,474600.0,33.48,33.4998,33.4272,33.4932,474600.0
2007-04-20 10:10:00,50.69,50.71,50.61,50.68,346100.0,33.4932,33.5065,33.4404,33.4866,346100.0
2007-04-20 10:15:00,50.68,50.71,50.65,50.67,189100.0,33.4866,33.5065,33.4668,33.48,189100.0
2007-04-20 10:20:00,50.68,50.71,50.66,50.67,217500.0,33.4866,33.5065,33.4734,33.48,217500.0
2007-04-20 10:25:00,50.66,50.75,50.65,50.67,248600.0,33.4734,33.5329,33.4668,33.48,248600.0
2007-04-20 10:30:00,50.67,50.67,50.6,50.63,249300.0,33.48,33.48,33.4338,33.4536,249300.0
2007-04-20 10:35:00,50.62,50.69,50.6,50.61,316300.0,33.447,33.4932,33.4338,33.4404,316300.0
2007-04-20 10:40:00,50.61,50.65,50.58,50.59,236500.0,33.4404,33.4668,33.4206,33.4272,236500.0
2007-04-20 10:45:00,50.59,50.61,50.57,50.57,371500.0,33.4272,33.4404,33.414,33.414,371500.0
2007-04-20 10:50:00,50.57,50.6,50.5,50.55,491500.0,33.414,33.4338,33.3677,33.4007,491500.0
2007-04-20 10:55:00,50.55,50.56,50.52,50.56,305500.0,33.4007,33.4073,33.3809,33.4073,305500.0
2007-04-20 11:00:00,50.56,50.64,50.55,50.64,271500.0,33.4073,33.4602,33.4007,33.4602,271500.0
2007-04-20 11:05:00,50.63,50.76,50.61,50.72,430400.0,33.4536,33.5395,33.4404,33.5131,430400.0
2007-04-20 11:10:00,50.72,50.77,50.69,50.74,399000.0,33.5131,33.5461,33.4932,33.5263,399000.0
2007-04-20 11:15:00,50.74,50.78,50.69,50.69,345600.0,33.5263,33.5527,33.4932,33.4932,345600.0
2007-04-20 11:20:00,50.68,50.7,50.6,50.69,292800.0,33.4866,33.4998,33.4338,33.4932,292800.0
2007-04-20 11:25:00,50.69,50.7,50.59,50.62,194700.0,33.4932,33.4998,33.4272,33.447,194700.0
2007-04-20 11:30:00,50.62,50.71,50.61,50.68,208800.0,33.447,33.5065,33.4404,33.4866,208800.0
2007-04-20 11:35:00,50.68,50.69,50.62,50.63,185500.0,33.4866,33.4932,33.447,33.4536,185500.0
2007-04-20 11:40:00,50.63,50.67,50.62,50.64,173900.0,33.4536,33.48,33.447,33.4602,173900.0
2007-04-20 11:45:00,50.64,50.65,50.58,50.58,173300.0,33.4602,33.4668,33.4206,33.4206,173300.0
2007-04-20 11:50:00,50.58,50.61,50.53,50.6,325400.0,33.4206,33.4404,33.3875,33.4338,325400.0
2007-04-20 11:55:00,50.6,50.6,50.53,50.53,86100.0,33.4338,33.4338,33.3875,33.3875,86100.0
2007-04-20 12:00:00,50.53,50.54,50.51,50.53,126500.0,33.3875,33.3941,33.3743,33.3875,126500.0
2007-04-20 12:05:00,50.53,50.56,50.47,50.48,262300.0,33.3875,33.4073,33.3479,33.3545,262300.0
2007-04-20 12:10:00,50.48,50.55,50.46,50.5,199400.0,33.3545,33.4007,33.3413,33.3677,199400.0
2007-04-20 12:15:00,50.5,50.5,50.42,50.45,246400.0,33.3677,33.3677,33.3148,33.3347,246400.0
2007-04-20 12:20:00,50.44,50.46,50.4,50.41,221700.0,33.3281,33.3413,33.3016,33.3082,221700.0
2007-04-20 12:25:00,50.41,50.44,50.4,50.44,124700.0,33.3082,33.3281,33.3016,33.3281,124700.0
2007-04-20 12:30:00,50.44,50.48,50.43,50.47,215300.0,33.3281,33.3545,33.3214,33.3479,215300.0
2007-04-20 12:35:00,50.46,50.47,50.33,50.38,465800.0,33.3413,33.3479,33.2554,33.2884,465800.0
2007-04-20 12:40:00,50.38,50.48,50.38,50.43,279900.0,33.2884,33.3545,33.2884,33.3214,279900.0
2007-04-20 12:45:00,50.43,50.47,50.4,50.42,166700.0,33.3214,33.3479,33.3016,33.3148,166700.0
2007-04-20 12:50:00,50.41,50.45,50.41,50.43,112200.0,33.3082,33.3347,33.3082,33.3214,112200.0
2007-04-20 12:55:00,50.42,50.48,50.42,50.46,132200.0,33.3148,33.3545,33.3148,33.3413,132200.0
2007-04-20 13:00:00,50.45,50.49,50.45,50.49,94400.0,33.3347,33.3611,33.3347,33.3611,94400.0
2007-04-20 13:05:00,50.48,50.5,50.48,50.49,101600.0,33.3545,33.3677,33.3545,33.3611,101600.0
2007-04-20 13:10:00,50.5,50.54,50.49,50.53,181300.0,33.3677,33.3941,33.3611,33.3875,181300.0
2007-04-20 13:15:00,50.53,50.65,50.52,50.64,213900.0,33.3875,33.4668,33.3809,33.4602,213900.0
2007-04-20 13:20:00,50.64,50.68,50.58,50.65,188900.0,33.4602,33.4866,33.4206,33.4668,188900.0
2007-04-20 13:25:00,50.65,50.65,50.56,50.59,132200.0,33.4668,33.4668,33.4073,33.4272,132200.0
2007-04-20 13:30:00,50.59,50.6,50.56,50.59,86300.0,33.4272,33.4338,33.4073,33.4272,86300.0
2007-04-20 13:35:00,50.59,50.6,50.55,50.57,96300.0,33.4272,33.4338,33.4007,33.414,96300.0
2007-04-20 13:40:00,50.56,50.6,50.55,50.6,107000.0,33.4073,33.4338,33.4007,33.4338,107000.0
2007-04-20 13:45:00,50.6,50.66,50.59,50.65,224200.0,33.4338,33.4734,33.4272,33.4668,224200.0
2007-04-20 13:50:00,50.65,50.79,50.65,50.78,378400.0,33.4668,33.5593,33.4668,33.5527,378400.0
2007-04-20 13:55:00,50.78,50.8,50.71,50.75,344800.0,33.5527,33.5659,33.5065,33.5329,344800.0
2007-04-20 14:00:00,50.74,50.75,50.71,50.72,165900.0,33.5263,33.5329,33.5065,33.5131,165900.0
2007-04-20 14:05:00,50.73,50.78,50.72,50.76,314700.0,33.5197,33.5527,33.5131,33.5395,314700.0
2007-04-20 14:10:00,50.76,50.77,50.73,50.76,136000.0,33.5395,33.5461,33.5197,33.5395,136000.0
2007-04-20 14:15:00,50.77,50.81,50.74,50.75,207500.0,33.5461,33.5725,33.5263,33.5329,207500.0
2007-04-20 14:20:00,50.76,50.76,50.71,50.76,216400.0,33.5395,33.5395,33.5065,33.5395,216400.0
2007-04-20 14:25:00,50.75,50.84,50.75,50.8,223900.0,33.5329,33.5924,33.5329,33.5659,223900.0
2007-04-20 14:30:00,50.79,50.8,50.77,50.79,163100.0,33.5593,33.5659,33.5461,33.5593,163100.0
2007-04-20 14:35:00,50.8,50.84,50.78,50.8,235800.0,33.5659,33.5924,33.5527,33.5659,235800.0
2007-04-20 14:40:00,50.81,50.83,50.8,50.8,172600.0,33.5725,33.5857,33.5659,33.5659,172600.0
2007-04-20 14:45:00,50.81,50.83,50.8,50.82,214200.0,33.5725,33.5857,33.5659,33.5791,214200.0
2007-04-20 14:50:00,50.81,50.86,50.81,50.83,291200.0,33.5725,33.6056,33.5725,33.5857,291200.0
2007-04-20 14:55:00,50.83,50.9,50.83,50.88,168400.0,33.5857,33.632,33.5857,33.6188,168400.0
2007-04-20 15:00:00,50.89,50.89,50.82,50.84,303600.0,33.6254,33.6254,33.5791,33.5924,303600.0
2007-04-20 15:05:00,50.85,50.86,50.83,50.85,210100.0,33.599,33.6056,33.5857,33.599,210100.0
2007-04-20 15:10:00,50.85,50.85,50.82,50.82,244200.0,33.599,33.599,33.5791,33.5791,244200.0
2007-04-20 15:15:00,50.82,50.83,50.81,50.81,226000.0,33.5791,33.5857,33.5725,33.5725,226000.0
2007-04-20 15:20:00,50.81,50.84,50.81,50.83,136600.0,33.5725,33.5924,33.5725,33.5857,136600.0
2007-04-20 15:25:00,50.82,50.84,50.82,50.82,196100.0,33.5791,33.5924,33.5791,33.5791,196100.0
2007-04-20 15:30:00,50.83,50.88,50.82,50.88,200700.0,33.5857,33.6188,33.5791,33.6188,200700.0
2007-04-20 15:35:00,50.88,50.91,50.87,50.9,370400.0,33.6188,33.6386,33.6122,33.632,370400.0
2007-04-20 15:40:00,50.9,50.97,50.89,50.97,415100.0,33.632,33.6782,33.6254,33.6782,415100.0
2007-04-20 15:45:00,50.96,50.98,50.96,50.96,317900.0,33.6716,33.6849,33.6716,33.6716,317900.0
2007-04-20 15:50:00,50.96,50.97,50.96,50.97,299700.0,33.6716,33.6782,33.6716,33.6782,299700.0
2007-04-20 15:55:00,50.96,51.09,50.96,51.07,765000.0,33.6716,33.7575,33.6716,33.7443,765000.0
2007-04-23 09:30:00,51.04,51.05,50.54,50.56,827100.0,33.7245,33.7311,33.3941,33.4073,827100.0
2007-04-23 09:35:00,50.56,50.71,50.5,50.71,550700.0,33.4073,33.5065,33.3677,33.5065,550700.0
2007-04-23 09:40:00,50.71,50.95,50.66,50.87,439200.0,33.5065,33.665,33.4734,33.6122,439200.0
2007-04-23 09:45:00,50.88,50.88,50.75,50.77,380200.0,33.6188,33.6188,33.5329,33.5461,380200.0
2007-04-23 09:50:00,50.77,50.87,50.76,50.81,461000.0,33.5461,33.6122,33.5395,33.5725,461000.0
2007-04-23 09:55:00,50.81,50.95,50.8,50.93,350100.0,33.5725,33.665,33.5659,33.6518,350100.0
2007-04-23 10:00:00,50.93,50.94,50.82,50.88,308300.0,33.6518,33.6584,33.5791,33.6188,308300.0
2007-04-23 10:05:00,50.88,50.89,50.75,50.75,332300.0,33.6188,33.6254,33.5329,33.5329,332300.0
2007-04-23 10:10:00,50.75,50.78,50.73,50.74,238600.0,33.5329,33.5527,33.5197,33.5263,238600.0
2007-04-23 10:15:00,50.74,50.8,50.74,50.77,275200.0,33.5263,33.5659,33.5263,33.5461,275200.0
2007-04-23 10:20:00,50.77,50.79,50.7,50.73,259000.0,33.5461,33.5593,33.4998,33.5197,259000.0
2007-04-23 10:25:00,50.72,50.8,50.71,50.79,296800.0,33.5131,33.5659,33.5065,33.5593,296800.0
2007-04-23 10:30:00,50.79,50.82,50.77,50.81,222900.0,33.5593,33.5791,33.5461,33.5725,222900.0
2007-04-23 10:35:00,50.81,50.84,50.78,50.82,163600.0,33.5725,33.5924,33.5527,33.5791,163600.0
2007-04-23 10:40:00,50.83,50.86,50.78,50.79,171000.0,33.5857,33.6056,33.5527,33.5593,171000.0
2007-04-23 10:45:00,50.79,50.8,50.76,50.77,109700.0,33.5593,33.5659,33.5395,33.5461,109700.0
2007-04-23 10:50:00,50.76,50.78,50.75,50.76,168300.0,33.5395,33.5527,33.5329,33.5395,168300.0
2007-04-23 10:55:00,50.76,50.78,50.6,50.6,434500.0,33.5395,33.5527,33.4338,33.4338,434500.0
2007-04-23 11:00:00,50.59,50.6,50.4,50.46,629600.0,33.4272,33.4338,33.3016,33.3413,629600.0
2007-04-23 11:05:00,50.46,50.46,50.32,50.35,440100.0,33.3413,33.3413,33.2488,33.2686,440100.0
2007-04-23 11:10:00,50.34,50.45,50.34,50.41,289700.0,33.262,33.3347,33.262,33.3082,289700.0
2007-04-23 11:15:00,50.41,50.5,50.39,50.5,229300.0,33.3082,33.3677,33.295,33.3677,229300.0
2007-04-23 11:20:00,50.5,50.53,50.49,50.51,221500.0,33.3677,33.3875,33.3611,33.3743,221500.0
2007-04-23 11:25:00,50.51,50.6,50.49,50.57,318700.0,33.3743,33.4338,33.3611,33.414,318700.0
2007-04-23 11:30:00,50.57,50.57,50.52,50.53,183400.0,33.414,33.414,33.3809,33.3875,183400.0
2007-04-23 11:35:00,50.53,50.54,50.47,50.48,192700.0,33.3875,33.3941,33.3479,33.3545,192700.0
2007-04-23 11:40:00,50.47,50.47,50.43,50.47,161100.0,33.3479,33.3479,33.3214,33.3479,161100.0
2007-04-23 11:45:00,50.48,50.5,50.46,50.48,110200.0,33.3545,33.3677,33.3413,33.3545,110200.0
2007-04-23 11:50:00,50.48,50.49,50.45,50.48,128800.0,33.3545,33.3611,33.3347,33.3545,128800.0
2007-04-23 11:55:00,50.48,50.53,50.48,50.52,136500.0,33.3545,33.3875,33.3545,33.3809,136500.0
2007-04-23 12:00:00,50.51,50.59,50.51,50.57,94800.0,33.3743,33.4272,33.3743,33.414,94800.0
2007-04-23 12:05:00,50.57,50.57,50.46,50.47,141300.0,33.414,33.414,33.3413,33.3479,141300.0
2007-04-23 12:10:00,50.47,50.5,50.45,50.45,140400.0,33.3479,33.3677,33.3347,33.3347,140400.0
2007-04-23 12:15:00,50.46,50.46,50.4,50.44,161500.0,33.3413,33.3413,33.3016,33.3281,161500.0
2007-04-23 12:20:00,50.44,50.5,50.44,50.46,138300.0,33.3281,33.3677,33.3281,33.3413,138300.0
2007-04-23 12:25:00,50.46,50.46,50.4,50.42,180200.0,33.3413,33.3413,33.3016,33.3148,180200.0
2007-04-23 12:30:00,50.42,50.42,50.4,50.42,111000.0,33.3148,33.3148,33.3016,33.3148,111000.0
2007-04-23 12:35:00,50.42,50.42,50.38,50.38,102200.0,33.3148,33.3148,33.2884,33.2884,102200.0
2007-04-23 12:40:00,50.39,50.39,50.37,50.38,128200.0,33.295,33.295,33.2818,33.2884,128200.0
2007-04-23 12:45:00,50.39,50.42,50.38,50.4,97900.0,33.295,33.3148,33.2884,33.3016,97900.0
2007-04-23 12:50:00,50.4,50.44,50.4,50.42,109500.0,33.3016,33.3281,33.3016,33.3148,109500.0
2007-04-23 12:55:00,50.43,50.43,50.41,50.42,96600.0,33.3214,33.3214,33.3082,33.3148,96600.0
2007-04-23 13:00:00,50.41,50.42,50.4,50.41,84400.0,33.3082,33.3148,33.3016,33.3082,84400.0
2007-04-23 13:05:00,50.41,50.46,50.4,50.45,178700.0,33.3082,33.3413,33.3016,33.3347,178700.0
2007-04-23 13:10:00,50.45,50.46,50.42,50.44,112500.0,33.3347,33.3413,33.3148,33.3281,112500.0
2007-04-23 13:15:00,50.44,50.44,50.4,50.42,159300.0,33.3281,33.3281,33.3016,33.3148,159300.0
2007-04-23 13:20:00,50.42,50.44,50.4,50.41,58200.0,33.3148,33.3281,33.3016,33.3082,58200.0
2007-04-23 13:25:00,50.4,50.41,50.4,50.41,66200.0,33.3016,33.3082,33.3016,33.3082,66200.0
2007-04-23 13:30:00,50.4,50.46,50.4,50.44,179000.0,33.3016,33.3413,33.3016,33.3281,179000.0
2007-04-23 13:35:00,50.44,50.45,50.43,50.45,100000.0,33.3281,33.3347,33.3214,33.3347,100000.0
2007-04-23 13:40:00,50.45,50.45,50.41,50.42,205900.0,33.3347,33.3347,33.3082,33.3148,205900.0
2007-04-23 13:45:00,50.42,50.46,50.41,50.45,137900.0,33.3148,33.3413,33.3082,33.3347,137900.0
2007-04-23 13:50:00,50.45,50.46,50.38,50.39,206800.0,33.3347,33.3413,33.2884,33.295,206800.0
2007-04-23 13:55:00,50.38,50.43,50.38,50.41,146700.0,33.2884,33.3214,33.2884,33.3082,146700.0
2007-04-23 14:00:00,50.4,50.41,50.37,50.37,204200.0,33.3016,33.3082,33.2818,33.2818,204200.0
2007-04-23 14:05:00,50.37,50.44,50.37,50.42,128800.0,33.2818,33.3281,33.2818,33.3148,128800.0
2007-04-23 14:10:00,50.41,50.44,50.35,50.42,138100.0,33.3082,33.3281,33.2686,33.3148,138100.0
2007-04-23 14:15:00,50.42,50.45,50.42,50.45,118300.0,33.3148,33.3347,33.3148,33.3347,118300.0
2007-04-23 14:20:00,50.44,50.45,50.43,50.43,90100.0,33.3281,33.3347,33.3214,33.3214,90100.0
2007-04-23 14:25:00,50.43,50.46,50.43,50.46,158300.0,33.3214,33.3413,33.3214,33.3413,158300.0
2007-04-23 14:30:00,50.46,50.48,50.43,50.48,191800.0,33.3413,33.3545,33.3214,33.3545,191800.0
2007-04-23 14:35:00,50.48,50.51,50.47,50.51,136500.0,33.3545,33.3743,33.3479,33.3743,136500.0
2007-04-23 14:40:00,50.51,50.52,50.49,50.49,159100.0,33.3743,33.3809,33.3611,33.3611,159100.0
2007-04-23 14:45:00,50.49,50.53,50.49,50.52,113600.0,33.3611,33.3875,33.3611,33.3809,113600.0
2007-04-23 14:50:00,50.52,50.53,50.51,50.51,94200.0,33.3809,33.3875,33.3743,33.3743,94200.0
2007-04-23 14:55:00,50.52,50.52,50.51,50.51,69400.0,33.3809,33.3809,33.3743,33.3743,69400.0
2007-04-23 15:00:00,50.51,50.53,50.5,50.53,191900.0,33.3743,33.3875,33.3677,33.3875,191900.0
2007-04-23 15:05:00,50.53,50.63,50.52,50.63,326600.0,33.3875,33.4536,33.3809,33.4536,326600.0
2007-04-23 15:10:00,50.63,50.66,50.59,50.62,238900.0,33.4536,33.4734,33.4272,33.447,238900.0
2007-04-23 15:15:00,50.62,50.64,50.58,50.59,193200.0,33.447,33.4602,33.4206,33.4272,193200.0
2007-04-23 15:20:00,50.59,50.65,50.58,50.64,158200.0,33.4272,33.4668,33.4206,33.4602,158200.0
2007-04-23 15:25:00,50.64,50.67,50.62,50.64,190100.0,33.4602,33.48,33.447,33.4602,190100.0
2007-04-23 15:30:00,50.64,50.68,50.56,50.61,262500.0,33.4602,33.4866,33.4073,33.4404,262500.0
2007-04-23 15:35:00,50.61,50.64,50.59,50.64,248100.0,33.4404,33.4602,33.4272,33.4602,248100.0
2007-04-23 15:40:00,50.64,50.64,50.56,50.59,288800.0,33.4602,33.4602,33.4073,33.4272,288800.0
2007-04-23 15:45:00,50.58,50.6,50.56,50.58,273700.0,33.4206,33.4338,33.4073,33.4206,273700.0
2007-04-23 15:50:00,50.58,50.58,50.5,50.52,432100.0,33.4206,33.4206,33.3677,33.3809,432100.0
2007-04-23 15:55:00,50.52,50.56,50.51,50.54,429100.0,33.3809,33.4073,33.3743,33.3941,429100.0
2007-04-24 09:30:00,50.65,50.73,50.62,50.73,612100.0,33.4668,33.5197,33.447,33.5197,612100.0
2007-04-24 09:35:00,50.72,50.75,50.5,50.56,474600.0,33.5131,33.5329,33.3677,33.4073,474600.0
2007-04-24 09:40:00,50.56,50.57,50.41,50.42,239000.0,33.4073,33.414,33.3082,33.3148,239000.0
2007-04-24 09:45:00,50.42,50.42,50.32,50.39,319400.0,33.3148,33.3148,33.2488,33.295,319400.0
2007-04-24 09:50:00,50.39,50.48,50.35,50.39,213300.0,33.295,33.3545,33.2686,33.295,213300.0
2007-04-24 09:55:00,50.39,50.41,50.32,50.4,269700.0,33.295,33.3082,33.2488,33.3016,269700.0
2007-04-24 10:00:00,50.4,50.4,50.25,50.35,545300.0,33.3016,33.3016,33.2025,33.2686,545300.0
2007-04-24 10:05:00,50.33,50.43,50.3,50.39,396500.0,33.2554,33.3214,33.2355,33.295,396500.0
2007-04-24 10:10:00,50.38,50.43,50.36,50.38,252100.0,33.2884,33.3214,33.2752,33.2884,252100.0
2007-04-24 10:15:00,50.38,50.44,50.35,50.38,207900.0,33.2884,33.3281,33.2686,33.2884,207900.0
2007-04-24 10:20:00,50.39,50.43,50.31,50.37,345600.0,33.295,33.3214,33.2422,33.2818,345600.0
2007-04-24 10:25:00,50.37,50.41,50.35,50.39,231300.0,33.2818,33.3082,33.2686,33.295,231300.0
2007-04-24 10:30:00,50.39,50.39,50.32,50.32,253600.0,33.295,33.295,33.2488,33.2488,253600.0
2007-04-24 10:35:00,50.32,50.36,50.29,50.36,253000.0,33.2488,33.2752,33.2289,33.2752,253000.0
2007-04-24 10:40:00,50.36,50.4,50.33,50.36,310000.0,33.2752,33.3016,33.2554,33.2752,310000.0
2007-04-24 10:45:00,50.35,50.44,50.34,50.42,203500.0,33.2686,33.3281,33.262,33.3148,203500.0
2007-04-24 10:50:00,50.42,50.44,50.38,50.43,129400.0,33.3148,33.3281,33.2884,33.3214,129400.0
2007-04-24 10:55:00,50.43,50.44,50.37,50.38,133200.0,33.3214,33.3281,33.2818,33.2884,133200.0
2007-04-24 11:00:00,50.38,50.5,50.38,50.49,205200.0,33.2884,33.3677,33.2884,33.3611,205200.0
2007-04-24 11:05:00,50.48,50.52,50.47,50.48,221000.0,33.3545,33.3809,33.3479,33.3545,221000.0
2007-04-24 11:10:00,50.48,50.58,50.47,50.57,173000.0,33.3545,33.4206,33.3479,33.414,173000.0
2007-04-24 11:15:00,50.58,50.59,50.53,50.54,224100.0,33.4206,33.4272,33.3875,33.3941,224100.0
2007-04-24 11:20:00,50.54,50.57,50.52,50.52,135700.0,33.3941,33.414,33.3809,33.3809,135700.0
2007-04-24 11:25:00,50.53,50.69,50.52,50.67,234800.0,33.3875,33.4932,33.3809,33.48,234800.0
2007-04-24 11:30:00,50.68,50.71,50.63,50.69,232200.0,33.4866,33.5065,33.4536,33.4932,232200.0
2007-04-24 11:35:00,50.69,50.7,50.64,50.66,119000.0,33.4932,33.4998,33.4602,33.4734,119000.0
2007-04-24 11:40:00,50.65,50.76,50.65,50.73,181100.0,33.4668,33.5395,33.4668,33.5197,181100.0
2007-04-24 11:45:00,50.74,50.74,50.67,50.69,108200.0,33.5263,33.5263,33.48,33.4932,108200.0
2007-04-24 11:50:00,50.7,50.7,50.64,50.68,96900.0,33.4998,33.4998,33.4602,33.4866,96900.0
2007-04-24 11:55:00,50.68,50.73,50.68,50.69,85700.0,33.4866,33.5197,33.4866,33.4932,85700.0
2007-04-24 12:00:00,50.69,50.75,50.68,50.75,168600.0,33.4932,33.5329,33.4866,33.5329,168600.0
2007-04-24 12:05:00,50.74,50.83,50.71,50.79,222300.0,33.5263,33.5857,33.5065,33.5593,222300.0
2007-04-24 12:10:00,50.79,50.9,50.79,50.82,217000.0,33.5593,33.632,33.5593,33.5791,217000.0
2007-04-24 12:15:00,50.82,50.87,50.81,50.83,84200.0,33.5791,33.6122,33.5725,33.5857,84200.0
2007-04-24 12:20:00,50.84,50.85,50.81,50.82,405700.0,33.5924,33.599,33.5725,33.5791,405700.0
2007-04-24 12:25:00,50.82,50.9,50.82,50.87,159100.0,33.5791,33.632,33.5791,33.6122,159100.0
2007-04-24 12:30:00,50.87,50.88,50.84,50.85,80900.0,33.6122,33.6188,33.5924,33.599,80900.0
2007-04-24 12:35:00,50.85,50.86,50.82,50.83,51800.0,33.599,33.6056,33.5791,33.5857,51800.0
2007-04-24 12:40:00,50.83,50.84,50.8,50.81,108300.0,33.5857,33.5924,33.5659,33.5725,108300.0
2007-04-24 12:45:00,50.81,50.81,50.7,50.74,135200.0,33.5725,33.5725,33.4998,33.5263,135200.0
2007-04-24 12:50:00,50.75,50.81,50.73,50.8,89100.0,33.5329,33.5725,33.5197,33.5659,89100.0
2007-04-24 12:55:00,50.79,50.82,50.76,50.79,74100.0,33.5593,33.5791,33.5395,33.5593,74100.0
2007-04-24 13:00:00,50.79,50.81,50.76,50.76,141700.0,33.5593,33.5725,33.5395,33.5395,141700.0
2007-04-24 13:05:00,50.76,50.77,50.72,50.77,96400.0,33.5395,33.5461,33.5131,33.5461,96400.0
2007-04-24 13:10:00,50.77,50.79,50.72,50.73,48900.0,33.5461,33.5593,33.5131,33.5197,48900.0
2007-04-24 13:15:00,50.72,50.75,50.7,50.75,74800.0,33.5131,33.5329,33.4998,33.5329,74800.0
2007-04-24 13:20:00,50.75,50.76,50.65,50.69,162100.0,33.5329,33.5395,33.4668,33.4932,162100.0
2007-04-24 13:25:00,50.69,50.74,50.67,50.67,71400.0,33.4932,33.5263,33.48,33.48,71400.0
2007-04-24 13:30:00,50.67,50.71,50.62,50.68,296800.0,33.48,33.5065,33.447,33.4866,296800.0
2007-04-24 13:35:00,50.67,50.78,50.67,50.68,139000.0,33.48,33.5527,33.48,33.4866,139000.0
2007-04-24 13:40:00,50.67,50.69,50.6,50.61,177200.0,33.48,33.4932,33.4338,33.4404,177200.0
2007-04-24 13:45:00,50.61,50.65,50.6,50.63,103000.0,33.4404,33.4668,33.4338,33.4536,103000.0
2007-04-24 13:50:00,50.63,50.67,50.59,50.6,144600.0,33.4536,33.48,33.4272,33.4338,144600.0
2007-04-24 13:55:00,50.6,50.63,50.58,50.63,62000.0,33.4338,33.4536,33.4206,33.4536,62000.0
2007-04-24 14:00:00,50.63,50.65,50.57,50.63,146300.0,33.4536,33.4668,33.414,33.4536,146300.0
2007-04-24 14:05:00,50.63,50.72,50.63,50.72,147600.0,33.4536,33.5131,33.4536,33.5131,147600.0
2007-04-24 14:10:00,50.73,50.79,50.71,50.72,188800.0,33.5197,33.5593,33.5065,33.5131,188800.0
2007-04-24 14:15:00,50.71,50.75,50.66,50.7,177600.0,33.5065,33.5329,33.4734,33.4998,177600.0
2007-04-24 14:20:00,50.71,50.73,50.64,50.68,160000.0,33.5065,33.5197,33.4602,33.4866,160000.0
2007-04-24 14:25:00,50.67,50.71,50.66,50.67,81300.0,33.48,33.5065,33.4734,33.48,81300.0
2007-04-24 14:30:00,50.67,50.67,50.61,50.65,129300.0,33.48,33.48,33.4404,33.4668,129300.0
2007-04-24 14:35:00,50.65,50.72,50.64,50.72,126900.0,33.4668,33.5131,33.4602,33.5131,126900.0
2007-04-24 14:40:00,50.72,50.74,50.65,50.69,170500.0,33.5131,33.5263,33.4668,33.4932,170500.0
2007-04-24 14:45:00,50.69,50.7,50.65,50.69,78000.0,33.4932,33.4998,33.4668,33.4932,78000.0
2007-04-24 14:50:00,50.69,50.7,50.65,50.69,91600.0,33.4932,33.4998,33.4668,33.4932,91600.0
2007-04-24 14:55:00,50.69,50.71,50.68,50.71,86500.0,33.4932,33.5065,33.4866,33.5065,86500.0
2007-04-24 15:00:00,50.71,50.76,50.71,50.75,126200.0,33.5065,33.5395,33.5065,33.5329,126200.0
2007-04-24 15:05:00,50.76,50.77,50.7,50.72,188700.0,33.5395,33.5461,33.4998,33.5131,188700.0
2007-04-24 15:10:00,50.73,50.75,50.69,50.71,93400.0,33.5197,33.5329,33.4932,33.5065,93400.0
2007-04-24 15:15:00,50.71,50.73,50.68,50.69,118600.0,33.5065,33.5197,33.4866,33.4932,118600.0
2007-04-24 15:20:00,50.68,50.7,50.68,50.7,104400.0,33.4866,33.4998,33.4866,33.4998,104400.0
2007-04-24 15:25:00,50.7,50.73,50.69,50.7,150200.0,33.4998,33.5197,33.4932,33.4998,150200.0
2007-04-24 15:30:00,50.7,50.75,50.69,50.75,152800.0,33.4998,33.5329,33.4932,33.5329,152800.0
2007-04-24 15:35:00,50.75,50.76,50.72,50.75,132100.0,33.5329,33.5395,33.5131,33.5329,132100.0
2007-04-24 15:40:00,50.76,50.76,50.68,50.69,141400.0,33.5395,33.5395,33.4866,33.4932,141400.0
2007-04-24 15:45:00,50.69,50.72,50.6,50.61,238700.0,33.4932,33.5131,33.4338,33.4404,238700.0
2007-04-24 15:50:00,50.59,50.66,50.57,50.62,287300.0,33.4272,33.4734,33.414,33.447,287300.0
2007-04-24 15:55:00,50.61,50.67,50.61,50.65,262900.0,33.4404,33.48,33.4404,33.4668,262900.0
2007-04-25 09:30:00,50.84,50.95,50.84,50.86,429000.0,33.5924,33.665,33.5924,33.6056,429000.0
2007-04-25 09:35:00,50.87,50.87,50.7,50.71,285900.0,33.6122,33.6122,33.4998,33.5065,285900.0
2007-04-25 09:40:00,50.72,50.76,50.64,50.73,198500.0,33.5131,33.5395,33.4602,33.5197,198500.0
2007-04-25 09:45:00,50.71,50.71,50.59,50.65,489500.0,33.5065,33.5065,33.4272,33.4668,489500.0
2007-04-25 09:50:00,50.65,50.67,50.6,50.62,270400.0,33.4668,33.48,33.4338,33.447,270400.0
2007-04-25 09:55:00,50.62,50.69,50.61,50.64,312200.0,33.447,33.4932,33.4404,33.4602,312200.0
2007-04-25 10:00:00,50.64,50.7,50.5,50.64,304200.0,33.4602,33.4998,33.3677,33.4602,304200.0
2007-04-25 10:05:00,50.64,50.69,50.59,50.67,357000.0,33.4602,33.4932,33.4272,33.48,357000.0
2007-04-25 10:10:00,50.67,50.67,50.54,50.6,280200.0,33.48,33.48,33.3941,33.4338,280200.0
2007-04-25 10:15:00,50.6,50.64,50.55,50.59,193500.0,33.4338,33.4602,33.4007,33.4272,193500.0
2007-04-25 10:20:00,50.59,50.69,50.58,50.65,129700.0,33.4272,33.4932,33.4206,33.4668,129700.0
2007-04-25 10:25:00,50.66,50.69,50.57,50.66,138700.0,33.4734,33.4932,33.414,33.4734,138700.0
2007-04-25 10:30:00,50.66,50.67,50.59,50.65,137300.0,33.4734,33.48,33.4272,33.4668,137300.0
2007-04-25 10:35:00,50.64,50.68,50.59,50.59,116200.0,33.4602,33.4866,33.4272,33.4272,116200.0
2007-04-25 10:40:00,50.59,50.63,50.53,50.61,244400.0,33.4272,33.4536,33.3875,33.4404,244400.0
2007-04-25 10:45:00,50.61,50.64,50.59,50.63,138600.0,33.4404,33.4602,33.4272,33.4536,138600.0
2007-04-25 10:50:00,50.64,50.65,50.6,50.63,148900.0,33.4602,33.4668,33.4338,33.4536,148900.0
2007-04-25 10:55:00,50.62,50.69,50.62,50.68,223100.0,33.447,33.4932,33.447,33.4866,223100.0
2007-04-25 11:00:00,50.68,50.76,50.68,50.75,177500.0,33.4866,33.5395,33.4866,33.5329,177500.0
2007-04-25 11:05:00,50.75,50.79,50.72,50.75,222700.0,33.5329,33.5593,33.5131,33.5329,222700.0
2007-04-25 11:10:00,50.74,50.75,50.63,50.7,157400.0,33.5263,33.5329,33.4536,33.4998,157400.0
2007-04-25 11:15:00,50.7,50.7,50.64,50.7,88400.0,33.4998,33.4998,33.4602,33.4998,88400.0
2007-04-25 11:20:00,50.7,50.7,50.64,50.69,101600.0,33.4998,33.4998,33.4602,33.4932,101600.0
2007-04-25 11:25:00,50.68,50.73,50.66,50.67,87400.0,33.4866,33.5197,33.4734,33.48,87400.0
2007-04-25 11:30:00,50.66,50.74,50.66,50.72,120300.0,33.4734,33.5263,33.4734,33.5131,120300.0
2007-04-25 11:35:00,50.71,50.73,50.68,50.68,68300.0,33.5065,33.5197,33.4866,33.4866,68300.0
2007-04-25 11:40:00,50.68,50.73,50.67,50.73,80200.0,33.4866,33.5197,33.48,33.5197,80200.0
2007-04-25 11:45:00,50.73,50.8,50.72,50.79,139800.0,33.5197,33.5659,33.5131,33.5593,139800.0
2007-04-25 11:50:00,50.79,50.8,50.76,50.78,140700.0,33.5593,33.5659,33.5395,33.5527,140700.0
2007-04-25 11:55:00,50.78,50.81,50.76,50.81,179000.0,33.5527,33.5725,33.5395,33.5725,179000.0
2007-04-25 12:00:00,50.81,50.81,50.72,50.79,153100.0,33.5725,33.5725,33.5131,33.5593,153100.0
2007-04-25 12:05:00,50.79,50.81,50.77,50.77,77700.0,33.5593,33.5725,33.5461,33.5461,77700.0
2007-04-25 12:10:00,50.77,50.81,50.77,50.81,73000.0,33.5461,33.5725,33.5461,33.5725,73000.0
2007-04-25 12:15:00,50.81,50.82,50.78,50.81,49600.0,33.5725,33.5791,33.5527,33.5725,49600.0
2007-04-25 12:20:00,50.8,50.81,50.77,50.77,68900.0,33.5659,33.5725,33.5461,33.5461,68900.0
2007-04-25 12:25:00,50.77,50.8,50.77,50.78,81600.0,33.5461,33.5659,33.5461,33.5527,81600.0
2007-04-25 12:30:00,50.79,50.8,50.77,50.78,150600.0,33.5593,33.5659,33.5461,33.5527,150600.0
2007-04-25 12:35:00,50.77,50.77,50.76,50.77,29500.0,33.5461,33.5461,33.5395,33.5461,29500.0
2007-04-25 12:40:00,50.76,50.79,50.76,50.78,50500.0,33.5395,33.5593,33.5395,33.5527,50500.0
2007-04-25 12:45:00,50.78,50.79,50.77,50.78,40000.0,33.5527,33.5593,33.5461,33.5527,40000.0
2007-04-25 12:50:00,50.79,50.79,50.78,50.79,29100.0,33.5593,33.5593,33.5527,33.5593,29100.0
2007-04-25 12:55:00,50.79,50.79,50.76,50.78,67500.0,33.5593,33.5593,33.5395,33.5527,67500.0
2007-04-25 13:00:00,50.78,50.79,50.77,50.78,65200.0,33.5527,33.5593,33.5461,33.5527,65200.0
2007-04-25 13:05:00,50.78,50.79,50.77,50.78,37800.0,33.5527,33.5593,33.5461,33.5527,37800.0
2007-04-25 13:10:00,50.78,50.8,50.77,50.8,59200.0,33.5527,33.5659,33.5461,33.5659,59200.0
2007-04-25 13:15:00,50.79,50.83,50.78,50.82,149100.0,33.5593,33.5857,33.5527,33.5791,149100.0
2007-04-25 13:20:00,50.83,50.83,50.78,50.79,155100.0,33.5857,33.5857,33.5527,33.5593,155100.0
2007-04-25 13:25:00,50.8,50.82,50.77,50.78,99300.0,33.5659,33.5791,33.5461,33.5527,99300.0
2007-04-25 13:30:00,50.78,50.86,50.77,50.86,166200.0,33.5527,33.6056,33.5461,33.6056,166200.0
2007-04-25 13:35:00,50.86,50.88,50.83,50.87,177300.0,33.6056,33.6188,33.5857,33.6122,177300.0
2007-04-25 13:40:00,50.87,50.88,50.81,50.83,202000.0,33.6122,33.6188,33.5725,33.5857,202000.0
2007-04-25 13:45:00,50.83,50.87,50.8,50.82,231600.0,33.5857,33.6122,33.5659,33.5791,231600.0
2007-04-25 13:50:00,50.82,50.84,50.8,50.8,115000.0,33.5791,33.5924,33.5659,33.5659,115000.0
2007-04-25 13:55:00,50.81,50.87,50.8,50.82,145400.0,33.5725,33.6122,33.5659,33.5791,145400.0
2007-04-25 14:00:00,50.82,50.88,50.79,50.85,171400.0,33.5791,33.6188,33.5593,33.599,171400.0
2007-04-25 14:05:00,50.85,50.93,50.85,50.85,384700.0,33.599,33.6518,33.599,33.599,384700.0
2007-04-25 14:10:00,50.85,50.86,50.82,50.85,140700.0,33.599,33.6056,33.5791,33.599,140700.0
2007-04-25 14:15:00,50.85,50.85,50.8,50.82,159300.0,33.599,33.599,33.5659,33.5791,159300.0
2007-04-25 14:20:00,50.82,50.89,50.82,50.88,297000.0,33.5791,33.6254,33.5791,33.6188,297000.0
2007-04-25 14:25:00,50.88,50.9,50.83,50.85,254800.0,33.6188,33.632,33.5857,33.599,254800.0
2007-04-25 14:30:00,50.84,50.88,50.84,50.86,96400.0,33.5924,33.6188,33.5924,33.6056,96400.0
2007-04-25 14:35:00,50.86,50.88,50.82,50.83,117100.0,33.6056,33.6188,33.5791,33.5857,117100.0
2007-04-25 14:40:00,50.83,50.9,50.83,50.9,99800.0,33.5857,33.632,33.5857,33.632,99800.0
2007-04-25 14:45:00,50.89,50.92,50.89,50.92,107800.0,33.6254,33.6452,33.6254,33.6452,107800.0
2007-04-25 14:50:00,50.92,50.92,50.9,50.92,108300.0,33.6452,33.6452,33.632,33.6452,108300.0
2007-04-25 14:55:00,50.92,50.96,50.88,50.89,254300.0,33.6452,33.6716,33.6188,33.6254,254300.0
2007-04-25 15:00:00,50.89,50.94,50.87,50.92,317800.0,33.6254,33.6584,33.6122,33.6452,317800.0
2007-04-25 15:05:00,50.94,50.95,50.9,50.95,270900.0,33.6584,33.665,33.632,33.665,270900.0
2007-04-25 15:10:00,50.95,50.97,50.9,50.97,201000.0,33.665,33.6782,33.632,33.6782,201000.0
2007-04-25 15:15:00,50.96,50.98,50.96,50.96,129300.0,33.6716,33.6849,33.6716,33.6716,129300.0
2007-04-25 15:20:00,50.96,51.0,50.95,51.0,273200.0,33.6716,33.6981,33.665,33.6981,273200.0
2007-04-25 15:25:00,51.01,51.09,50.95,51.09,406700.0,33.7047,33.7575,33.665,33.7575,406700.0
2007-04-25 15:30:00,51.09,51.16,51.04,51.15,314500.0,33.7575,33.8038,33.7245,33.7972,314500.0
2007-04-25 15:35:00,51.15,51.17,51.11,51.16,285100.0,33.7972,33.8104,33.7708,33.8038,285100.0
2007-04-25 15:40:00,51.16,51.2,51.14,51.17,296500.0,33.8038,33.8302,33.7906,33.8104,296500.0
2007-04-25 15:45:00,51.18,51.2,51.17,51.17,285500.0,33.817,33.8302,33.8104,33.8104,285500.0
2007-04-25 15:50:00,51.16,51.17,51.07,51.13,441200.0,33.8038,33.8104,33.7443,33.784,441200.0
2007-04-25 15:55:00,51.13,51.24,51.12,51.2,640200.0,33.784,33.8567,33.7774,33.8302,640200.0
2007-04-26 09:30:00,51.0,51.17,51.0,51.14,364500.0,33.6981,33.8104,33.6981,33.7906,364500.0
2007-04-26 09:35:00,51.13,51.14,51.0,51.06,175600.0,33.784,33.7906,33.6981,33.7377,175600.0
2007-04-26 09:40:00,51.07,51.14,51.04,51.06,195100.0,33.7443,33.7906,33.7245,33.7377,195100.0
2007-04-26 09:45:00,51.06,51.06,51.0,51.03,364900.0,33.7377,33.7377,33.6981,33.7179,364900.0
2007-04-26 09:50:00,51.03,51.05,50.91,50.91,301700.0,33.7179,33.7311,33.6386,33.6386,301700.0
2007-04-26 09:55:00,50.9,50.95,50.86,50.93,194300.0,33.632,33.665,33.6056,33.6518,194300.0
2007-04-26 10:00:00,50.93,50.93,50.77,50.85,292200.0,33.6518,33.6518,33.5461,33.599,292200.0
2007-04-26 10:05:00,50.85,50.91,50.8,50.89,182500.0,33.599,33.6386,33.5659,33.6254,182500.0
2007-04-26 10:10:00,50.88,50.99,50.86,50.98,221400.0,33.6188,33.6915,33.6056,33.6849,221400.0
2007-04-26 10:15:00,50.98,50.99,50.89,50.91,219500.0,33.6849,33.6915,33.6254,33.6386,219500.0
2007-04-26 10:20:00,50.91,50.96,50.89,50.95,184500.0,33.6386,33.6716,33.6254,33.665,184500.0
2007-04-26 10:25:00,50.96,50.97,50.93,50.93,146500.0,33.6716,33.6782,33.6518,33.6518,146500.0
2007-04-26 10:30:00,50.93,50.99,50.91,50.99,96600.0,33.6518,33.6915,33.6386,33.6915,96600.0
2007-04-26 10:35:00,50.98,51.01,50.97,50.97,203700.0,33.6849,33.7047,33.6782,33.6782,203700.0
2007-04-26 10:40:00,50.97,51.0,50.95,51.0,83600.0,33.6782,33.6981,33.665,33.6981,83600.0
2007-04-26 10:45:00,50.99,51.0,50.97,50.99,93200.0,33.6915,33.6981,33.6782,33.6915,93200.0
2007-04-26 10:50:00,50.99,50.99,50.94,50.96,122100.0,33.6915,33.6915,33.6584,33.6716,122100.0
2007-04-26 10:55:00,50.96,51.0,50.95,51.0,106400.0,33.6716,33.6981,33.665,33.6981,106400.0
2007-04-26 11:00:00,50.99,51.0,50.93,50.94,139400.0,33.6915,33.6981,33.6518,33.6584,139400.0
2007-04-26 11:05:00,50.94,50.99,50.93,50.96,146900.0,33.6584,33.6915,33.6518,33.6716,146900.0
2007-04-26 11:10:00,50.95,51.09,50.95,51.09,304900.0,33.665,33.7575,33.665,33.7575,304900.0
2007-04-26 11:15:00,51.08,51.08,51.02,51.07,138600.0,33.7509,33.7509,33.7113,33.7443,138600.0
2007-04-26 11:20:00,51.08,51.09,51.02,51.04,171700.0,33.7509,33.7575,33.7113,33.7245,171700.0
2007-04-26 11:25:00,51.04,51.07,51.03,51.04,99800.0,33.7245,33.7443,33.7179,33.7245,99800.0
2007-04-26 11:30:00,51.05,51.05,50.99,51.01,178000.0,33.7311,33.7311,33.6915,33.7047,178000.0
2007-04-26 11:35:00,51.01,51.02,50.99,51.0,216500.0,33.7047,33.7113,33.6915,33.6981,216500.0
2007-04-26 11:40:00,51.0,51.0,50.99,51.0,47600.0,33.6981,33.6981,33.6915,33.6981,47600.0
2007-04-26 11:45:00,50.99,51.0,50.98,50.98,84200.0,33.6915,33.6981,33.6849,33.6849,84200.0
2007-04-26 11:50:00,50.99,50.99,50.96,50.96,166500.0,33.6915,33.6915,33.6716,33.6716,166500.0
2007-04-26 11:55:00,50.96,50.97,50.89,50.9,221600.0,33.6716,33.6782,33.6254,33.632,221600.0
2007-04-26 12:00:00,50.9,50.92,50.84,50.85,207200.0,33.632,33.6452,33.5924,33.599,207200.0
2007-04-26 12:05:00,50.85,50.91,50.84,50.9,316600.0,33.599,33.6386,33.5924,33.632,316600.0
2007-04-26 12:10:00,50.9,50.94,50.88,50.89,145800.0,33.632,33.6584,33.6188,33.6254,145800.0
2007-04-26 12:15:00,50.89,50.9,50.86,50.88,130900.0,33.6254,33.632,33.6056,33.6188,130900.0
2007-04-26 12:20:00,50.88,50.89,50.86,50.87,98200.0,33.6188,33.6254,33.6056,33.6122,98200.0
2007-04-26 12:25:00,50.88,50.88,50.85,50.86,117800.0,33.6188,33.6188,33.599,33.6056,117800.0
2007-04-26 12:30:00,50.85,50.86,50.82,50.84,199700.0,33.599,33.6056,33.5791,33.5924,199700.0
2007-04-26 12:35:00,50.85,50.87,50.84,50.85,107500.0,33.599,33.6122,33.5924,33.599,107500.0
2007-04-26 12:40:00,50.84,50.85,50.81,50.81,79700.0,33.5924,33.599,33.5725,33.5725,79700.0
2007-04-26 12:45:00,50.82,50.83,50.78,50.8,177600.0,33.5791,33.5857,33.5527,33.5659,177600.0
2007-04-26 12:50:00,50.8,50.83,50.78,50.78,105700.0,33.5659,33.5857,33.5527,33.5527,105700.0
2007-04-26 12:55:00,50.78,50.82,50.77,50.78,151600.0,33.5527,33.5791,33.5461,33.5527,151600.0
2007-04-26 13:00:00,50.78,50.8,50.76,50.79,146300.0,33.5527,33.5659,33.5395,33.5593,146300.0
2007-04-26 13:05:00,50.79,50.8,50.78,50.78,63500.0,33.5593,33.5659,33.5527,33.5527,63500.0
2007-04-26 13:10:00,50.78,50.79,50.77,50.77,117300.0,33.5527,33.5593,33.5461,33.5461,117300.0
2007-04-26 13:15:00,50.77,50.78,50.76,50.77,179200.0,33.5461,33.5527,33.5395,33.5461,179200.0
2007-04-26 13:20:00,50.77,50.81,50.74,50.77,201700.0,33.5461,33.5725,33.5263,33.5461,201700.0
2007-04-26 13:25:00,50.76,50.78,50.75,50.75,100500.0,33.5395,33.5527,33.5329,33.5329,100500.0
2007-04-26 13:30:00,50.76,50.77,50.74,50.75,187400.0,33.5395,33.5461,33.5263,33.5329,187400.0
2007-04-26 13:35:00,50.75,50.76,50.73,50.73,91200.0,33.5329,33.5395,33.5197,33.5197,91200.0
2007-04-26 13:40:00,50.73,50.74,50.65,50.66,324100.0,33.5197,33.5263,33.4668,33.4734,324100.0
2007-04-26 13:45:00,50.67,50.7,50.65,50.7,228500.0,33.48,33.4998,33.4668,33.4998,228500.0
2007-04-26 13:50:00,50.7,50.74,50.68,50.71,141500.0,33.4998,33.5263,33.4866,33.5065,141500.0
2007-04-26 13:55:00,50.71,50.77,50.7,50.73,212900.0,33.5065,33.5461,33.4998,33.5197,212900.0
2007-04-26 14:00:00,50.72,50.8,50.7,50.78,179800.0,33.5131,33.5659,33.4998,33.5527,179800.0
2007-04-26 14:05:00,50.78,50.84,50.76,50.81,262500.0,33.5527,33.5924,33.5395,33.5725,262500.0
2007-04-26 14:10:00,50.81,50.87,50.8,50.87,211800.0,33.5725,33.6122,33.5659,33.6122,211800.0
2007-04-26 14:15:00,50.86,50.89,50.85,50.85,135700.0,33.6056,33.6254,33.599,33.599,135700.0
2007-04-26 14:20:00,50.86,50.89,50.86,50.87,135100.0,33.6056,33.6254,33.6056,33.6122,135100.0
2007-04-26 14:25:00,50.87,50.89,50.86,50.88,149200.0,33.6122,33.6254,33.6056,33.6188,149200.0
2007-04-26 14:30:00,50.88,50.89,50.84,50.86,151400.0,33.6188,33.6254,33.5924,33.6056,151400.0
2007-04-26 14:35:00,50.85,50.9,50.85,50.9,86800.0,33.599,33.632,33.599,33.632,86800.0
2007-04-26 14:40:00,50.89,50.95,50.89,50.91,231900.0,33.6254,33.665,33.6254,33.6386,231900.0
2007-04-26 14:45:00,50.91,50.93,50.88,50.91,203800.0,33.6386,33.6518,33.6188,33.6386,203800.0
2007-04-26 14:50:00,50.91,50.93,50.88,50.9,197500.0,33.6386,33.6518,33.6188,33.632,197500.0
2007-04-26 14:55:00,50.91,50.91,50.83,50.85,171100.0,33.6386,33.6386,33.5857,33.599,171100.0
2007-04-26 15:00:00,50.85,50.89,50.84,50.88,134800.0,33.599,33.6254,33.5924,33.6188,134800.0
2007-04-26 15:05:00,50.89,50.89,50.87,50.88,107700.0,33.6254,33.6254,33.6122,33.6188,107700.0
2007-04-26 15:10:00,50.88,50.94,50.87,50.93,204900.0,33.6188,33.6584,33.6122,33.6518,204900.0
2007-04-26 15:15:00,50.93,50.94,50.89,50.89,214300.0,33.6518,33.6584,33.6254,33.6254,214300.0
2007-04-26 15:20:00,50.9,50.91,50.89,50.91,106000.0,33.632,33.6386,33.6254,33.6386,106000.0
2007-04-26 15:25:00,50.91,50.91,50.86,50.86,218600.0,33.6386,33.6386,33.6056,33.6056,218600.0
2007-04-26 15:30:00,50.87,50.87,50.81,50.82,220500.0,33.6122,33.6122,33.5725,33.5791,220500.0
2007-04-26 15:35:00,50.83,50.83,50.75,50.77,286900.0,33.5857,33.5857,33.5329,33.5461,286900.0
2007-04-26 15:40:00,50.77,50.79,50.72,50.77,267600.0,33.5461,33.5593,33.5131,33.5461,267600.0
2007-04-26 15:45:00,50.77,50.79,50.75,50.79,232100.0,33.5461,33.5593,33.5329,33.5593,232100.0
2007-04-26 15:50:00,50.79,50.81,50.74,50.77,318400.0,33.5593,33.5725,33.5263,33.5461,318400.0
2007-04-26 15:55:00,50.78,50.78,50.68,50.71,453400.0,33.5527,33.5527,33.4866,33.5065,453400.0
2007-04-27 09:30:00,50.72,50.72,50.57,50.6,652700.0,33.5131,33.5131,33.414,33.4338,652700.0
2007-04-27 09:35:00,50.61,50.65,50.52,50.52,275000.0,33.4404,33.4668,33.3809,33.3809,275000.0
2007-04-27 09:40:00,50.52,50.58,50.46,50.57,395900.0,33.3809,33.4206,33.3413,33.414,395900.0
2007-04-27 09:45:00,50.56,50.57,50.4,50.42,346500.0,33.4073,33.414,33.3016,33.3148,346500.0
2007-04-27 09:50:00,50.43,50.57,50.4,50.56,273200.0,33.3214,33.414,33.3016,33.4073,273200.0
2007-04-27 09:55:00,50.56,50.59,50.51,50.54,183900.0,33.4073,33.4272,33.3743,33.3941,183900.0
2007-04-27 10:00:00,50.54,50.65,50.52,50.62,195100.0,33.3941,33.4668,33.3809,33.447,195100.0
2007-04-27 10:05:00,50.63,50.67,50.62,50.64,190000.0,33.4536,33.48,33.447,33.4602,190000.0
2007-04-27 10:10:00,50.64,50.64,50.54,50.57,228900.0,33.4602,33.4602,33.3941,33.414,228900.0
2007-04-27 10:15:00,50.57,50.6,50.55,50.58,117200.0,33.414,33.4338,33.4007,33.4206,117200.0
2007-04-27 10:20:00,50.58,50.61,50.54,50.6,219200.0,33.4206,33.4404,33.3941,33.4338,219200.0
2007-04-27 10:25:00,50.6,50.62,50.57,50.61,90200.0,33.4338,33.447,33.414,33.4404,90200.0
2007-04-27 10:30:00,50.62,50.64,50.55,50.6,178000.0,33.447,33.4602,33.4007,33.4338,178000.0
2007-04-27 10:35:00,50.59,50.6,50.56,50.59,96400.0,33.4272,33.4338,33.4073,33.4272,96400.0
2007-04-27 10:40:00,50.59,50.6,50.56,50.6,89800.0,33.4272,33.4338,33.4073,33.4338,89800.0
2007-04-27 10:45:00,50.59,50.6,50.52,50.58,219900.0,33.4272,33.4338,33.3809,33.4206,219900.0
2007-04-27 10:50:00,50.57,50.62,50.57,50.6,96200.0,33.414,33.447,33.414,33.4338,96200.0
2007-04-27 10:55:00,50.61,50.65,50.6,50.61,148600.0,33.4404,33.4668,33.4338,33.4404,148600.0
2007-04-27 11:00:00,50.61,50.62,50.56,50.61,172200.0,33.4404,33.447,33.4073,33.4404,172200.0
2007-04-27 11:05:00,50.61,50.65,50.57,50.63,125600.0,33.4404,33.4668,33.414,33.4536,125600.0
2007-04-27 11:10:00,50.62,50.64,50.59,50.62,152800.0,33.447,33.4602,33.4272,33.447,152800.0
2007-04-27 11:15:00,50.61,50.7,50.6,50.68,150100.0,33.4404,33.4998,33.4338,33.4866,150100.0
2007-04-27 11:20:00,50.69,50.78,50.69,50.76,584000.0,33.4932,33.5527,33.4932,33.5395,584000.0
2007-04-27 11:25:00,50.77,50.79,50.68,50.69,177700.0,33.5461,33.5593,33.4866,33.4932,177700.0
2007-04-27 11:30:00,50.69,50.71,50.67,50.7,144400.0,33.4932,33.5065,33.48,33.4998,144400.0
2007-04-27 11:35:00,50.69,50.74,50.68,50.73,90300.0,33.4932,33.5263,33.4866,33.5197,90300.0
2007-04-27 11:40:00,50.74,50.75,50.71,50.73,138300.0,33.5263,33.5329,33.5065,33.5197,138300.0
2007-04-27 11:45:00,50.73,50.74,50.69,50.72,112200.0,33.5197,33.5263,33.4932,33.5131,112200.0
2007-04-27 11:50:00,50.72,50.75,50.72,50.75,67500.0,33.5131,33.5329,33.5131,33.5329,67500.0
2007-04-27 11:55:00,50.75,50.82,50.75,50.82,127900.0,33.5329,33.5791,33.5329,33.5791,127900.0
2007-04-27 12:00:00,50.82,50.83,50.8,50.81,122200.0,33.5791,33.5857,33.5659,33.5725,122200.0
2007-04-27 12:05:00,50.81,50.82,50.71,50.71,140300.0,33.5725,33.5791,33.5065,33.5065,140300.0
2007-04-27 12:10:00,50.71,50.73,50.7,50.72,89000.0,33.5065,33.5197,33.4998,33.5131,89000.0
2007-04-27 12:15:00,50.72,50.72,50.65,50.67,67200.0,33.5131,33.5131,33.4668,33.48,67200.0
2007-04-27 12:20:00,50.67,50.7,50.66,50.69,63800.0,33.48,33.4998,33.4734,33.4932,63800.0
2007-04-27 12:25:00,50.68,50.74,50.68,50.71,83700.0,33.4866,33.5263,33.4866,33.5065,83700.0
2007-04-27 12:30:00,50.71,50.72,50.68,50.68,37800.0,33.5065,33.5131,33.4866,33.4866,37800.0
2007-04-27 12:35:00,50.69,50.7,50.63,50.7,157300.0,33.4932,33.4998,33.4536,33.4998,157300.0
2007-04-27 12:40:00,50.7,50.79,50.7,50.77,89000.0,33.4998,33.5593,33.4998,33.5461,89000.0
2007-04-27 12:45:00,50.77,50.77,50.7,50.71,79400.0,33.5461,33.5461,33.4998,33.5065,79400.0
2007-04-27 12:50:00,50.7,50.71,50.62,50.63,142600.0,33.4998,33.5065,33.447,33.4536,142600.0
2007-04-27 12:55:00,50.62,50.66,50.6,50.64,113400.0,33.447,33.4734,33.4338,33.4602,113400.0
2007-04-27 13:00:00,50.64,50.71,50.63,50.7,122800.0,33.4602,33.5065,33.4536,33.4998,122800.0
2007-04-27 13:05:00,50.7,50.7,50.62,50.63,93500.0,33.4998,33.4998,33.447,33.4536,93500.0
2007-04-27 13:10:00,50.62,50.64,50.6,50.64,81500.0,33.447,33.4602,33.4338,33.4602,81500.0
2007-04-27 13:15:00,50.63,50.67,50.62,50.66,42300.0,33.4536,33.48,33.447,33.4734,42300.0
2007-04-27 13:20:00,50.67,50.68,50.65,50.66,57000.0,33.48,33.4866,33.4668,33.4734,57000.0
2007-04-27 13:25:00,50.65,50.68,50.65,50.68,39400.0,33.4668,33.4866,33.4668,33.4866,39400.0
2007-04-27 13:30:00,50.67,50.73,50.66,50.68,141100.0,33.48,33.5197,33.4734,33.4866,141100.0
2007-04-27 13:35:00,50.67,50.74,50.67,50.74,98000.0,33.48,33.5263,33.48,33.5263,98000.0
2007-04-27 13:40:00,50.74,50.81,50.73,50.8,115700.0,33.5263,33.5725,33.5197,33.5659,115700.0
2007-04-27 13:45:00,50.8,50.82,50.78,50.82,157900.0,33.5659,33.5791,33.5527,33.5791,157900.0
2007-04-27 13:50:00,50.82,50.83,50.77,50.82,145500.0,33.5791,33.5857,33.5461,33.5791,145500.0
2007-04-27 13:55:00,50.82,50.83,50.75,50.79,154300.0,33.5791,33.5857,33.5329,33.5593,154300.0
2007-04-27 14:00:00,50.8,50.8,50.75,50.76,362800.0,33.5659,33.5659,33.5329,33.5395,362800.0
2007-04-27 14:05:00,50.76,50.78,50.75,50.75,94800.0,33.5395,33.5527,33.5329,33.5329,94800.0
2007-04-27 14:10:00,50.76,50.76,50.7,50.73,76700.0,33.5395,33.5395,33.4998,33.5197,76700.0
2007-04-27 14:15:00,50.74,50.81,50.73,50.78,77700.0,33.5263,33.5725,33.5197,33.5527,77700.0
2007-04-27 14:20:00,50.78,50.85,50.77,50.82,180400.0,33.5527,33.599,33.5461,33.5791,180400.0
2007-04-27 14:25:00,50.82,50.83,50.77,50.77,72400.0,33.5791,33.5857,33.5461,33.5461,72400.0
2007-04-27 14:30:00,50.77,50.78,50.76,50.77,54800.0,33.5461,33.5527,33.5395,33.5461,54800.0
2007-04-27 14:35:00,50.78,50.81,50.77,50.79,63200.0,33.5527,33.5725,33.5461,33.5593,63200.0
2007-04-27 14:40:00,50.79,50.85,50.75,50.79,274000.0,33.5593,33.599,33.5329,33.5593,274000.0
2007-04-27 14:45:00,50.79,50.82,50.78,50.8,78900.0,33.5593,33.5791,33.5527,33.5659,78900.0
2007-04-27 14:50:00,50.79,50.81,50.75,50.77,116600.0,33.5593,33.5725,33.5329,33.5461,116600.0
2007-04-27 14:55:00,50.77,50.8,50.74,50.75,110500.0,33.5461,33.5659,33.5263,33.5329,110500.0
2007-04-27 15:00:00,50.76,50.76,50.73,50.73,91600.0,33.5395,33.5395,33.5197,33.5197,91600.0
2007-04-27 15:05:00,50.74,50.74,50.7,50.71,160900.0,33.5263,33.5263,33.4998,33.5065,160900.0
2007-04-27 15:10:00,50.7,50.72,50.68,50.7,137300.0,33.4998,33.5131,33.4866,33.4998,137300.0
2007-04-27 15:15:00,50.7,50.73,50.69,50.72,72600.0,33.4998,33.5197,33.4932,33.5131,72600.0
2007-04-27 15:20:00,50.7,50.71,50.63,50.64,221200.0,33.4998,33.5065,33.4536,33.4602,221200.0
2007-04-27 15:25:00,50.64,50.66,50.61,50.62,112600.0,33.4602,33.4734,33.4404,33.447,112600.0
2007-04-27 15:30:00,50.63,50.69,50.6,50.68,218700.0,33.4536,33.4932,33.4338,33.4866,218700.0
2007-04-27 15:35:00,50.67,50.76,50.67,50.74,188000.0,33.48,33.5395,33.48,33.5263,188000.0
2007-04-27 15:40:00,50.73,50.75,50.64,50.66,321800.0,33.5197,33.5329,33.4602,33.4734,321800.0
2007-04-27 15:45:00,50.65,50.73,50.64,50.68,263900.0,33.4668,33.5197,33.4602,33.4866,263900.0
2007-04-27 15:50:00,50.68,50.74,50.68,50.73,273400.0,33.4866,33.5263,33.4866,33.5197,273400.0
2007-04-27 15:55:00,50.72,50.79,50.71,50.76,318300.0,33.5131,33.5593,33.5065,33.5395,318300.0
2007-04-30 09:30:00,50.93,51.0,50.9,50.95,589000.0,33.6518,33.6981,33.632,33.665,589000.0
2007-04-30 09:35:00,50.94,50.96,50.88,50.89,254000.0,33.6584,33.6716,33.6188,33.6254,254000.0
2007-04-30 09:40:00,50.89,50.9,50.77,50.83,326500.0,33.6254,33.632,33.5461,33.5857,326500.0
2007-04-30 09:45:00,50.83,50.91,50.78,50.81,365400.0,33.5857,33.6386,33.5527,33.5725,365400.0
2007-04-30 09:50:00,50.8,50.86,50.79,50.84,245000.0,33.5659,33.6056,33.5593,33.5924,245000.0
2007-04-30 09:55:00,50.84,50.87,50.81,50.87,146900.0,33.5924,33.6122,33.5725,33.6122,146900.0
2007-04-30 10:00:00,50.87,50.93,50.84,50.92,308200.0,33.6122,33.6518,33.5924,33.6452,308200.0
2007-04-30 10:05:00,50.91,50.93,50.87,50.9,159200.0,33.6386,33.6518,33.6122,33.632,159200.0
2007-04-30 10:10:00,50.9,51.0,50.83,50.97,380100.0,33.632,33.6981,33.5857,33.6782,380100.0
2007-04-30 10:15:00,50.98,51.13,50.98,51.11,283600.0,33.6849,33.784,33.6849,33.7708,283600.0
2007-04-30 10:20:00,51.12,51.17,51.06,51.16,158300.0,33.7774,33.8104,33.7377,33.8038,158300.0
2007-04-30 10:25:00,51.16,51.16,51.05,51.05,150100.0,33.8038,33.8038,33.7311,33.7311,150100.0
2007-04-30 10:30:00,51.05,51.06,51.01,51.02,223100.0,33.7311,33.7377,33.7047,33.7113,223100.0
2007-04-30 10:35:00,51.01,51.05,50.98,51.0,234700.0,33.7047,33.7311,33.6849,33.6981,234700.0
2007-04-30 10:40:00,51.01,51.03,50.97,51.01,154600.0,33.7047,33.7179,33.6782,33.7047,154600.0
2007-04-30 10:45:00,51.02,51.03,50.91,50.95,295200.0,33.7113,33.7179,33.6386,33.665,295200.0
2007-04-30 10:50:00,50.95,50.98,50.9,50.97,170700.0,33.665,33.6849,33.632,33.6782,170700.0
2007-04-30 10:55:00,50.98,51.04,50.96,50.99,84200.0,33.6849,33.7245,33.6716,33.6915,84200.0
2007-04-30 11:00:00,50.99,51.02,50.89,50.89,123400.0,33.6915,33.7113,33.6254,33.6254,123400.0
2007-04-30 11:05:00,50.89,50.97,50.88,50.95,190700.0,33.6254,33.6782,33.6188,33.665,190700.0
2007-04-30 11:10:00,50.95,50.96,50.91,50.93,327900.0,33.665,33.6716,33.6386,33.6518,327900.0
2007-04-30 11:15:00,50.93,51.01,50.93,51.0,92800.0,33.6518,33.7047,33.6518,33.6981,92800.0
2007-04-30 11:20:00,51.0,51.05,51.0,51.04,142200.0,33.6981,33.7311,33.6981,33.7245,142200.0
2007-04-30 11:25:00,51.04,51.04,50.91,50.91,153400.0,33.7245,33.7245,33.6386,33.6386,153400.0
2007-04-30 11:30:00,50.91,50.94,50.9,50.92,192200.0,33.6386,33.6584,33.632,33.6452,192200.0
2007-04-30 11:35:00,50.93,50.94,50.88,50.88,212900.0,33.6518,33.6584,33.6188,33.6188,212900.0
2007-04-30 11:40:00,50.88,50.92,50.86,50.89,171700.0,33.6188,33.6452,33.6056,33.6254,171700.0
2007-04-30 11:45:00,50.9,50.91,50.86,50.89,74500.0,33.632,33.6386,33.6056,33.6254,74500.0
2007-04-30 11:50:00,50.9,51.0,50.87,50.93,898600.0,33.632,33.6981,33.6122,33.6518,898600.0
2007-04-30 11:55:00,50.93,50.94,50.9,50.93,127700.0,33.6518,33.6584,33.632,33.6518,127700.0
2007-04-30 12:00:00,50.92,50.94,50.89,50.93,60600.0,33.6452,33.6584,33.6254,33.6518,60600.0
2007-04-30 12:05:00,50.93,50.98,50.92,50.98,90800.0,33.6518,33.6849,33.6452,33.6849,90800.0
2007-04-30 12:10:00,50.98,51.03,50.96,51.03,57700.0,33.6849,33.7179,33.6716,33.7179,57700.0
2007-04-30 12:15:00,51.03,51.06,51.02,51.05,263500.0,33.7179,33.7377,33.7113,33.7311,263500.0
2007-04-30 12:20:00,51.05,51.08,51.04,51.08,127900.0,33.7311,33.7509,33.7245,33.7509,127900.0
2007-04-30 12:25:00,51.08,51.12,51.07,51.12,108600.0,33.7509,33.7774,33.7443,33.7774,108600.0
2007-04-30 12:30:00,51.11,51.17,51.11,51.17,129300.0,33.7708,33.8104,33.7708,33.8104,129300.0
2007-04-30 12:35:00,51.17,51.18,51.13,51.17,83500.0,33.8104,33.817,33.784,33.8104,83500.0
2007-04-30 12:40:00,51.17,51.18,51.11,51.13,114200.0,33.8104,33.817,33.7708,33.784,114200.0
2007-04-30 12:45:00,51.13,51.16,51.12,51.14,85700.0,33.784,33.8038,33.7774,33.7906,85700.0
2007-04-30 12:50:00,51.14,51.21,51.12,51.19,223800.0,33.7906,33.8368,33.7774,33.8236,223800.0
2007-04-30 12:55:00,51.19,51.2,51.13,51.18,167300.0,33.8236,33.8302,33.784,33.817,167300.0
2007-04-30 13:00:00,51.17,51.19,51.14,51.18,138100.0,33.8104,33.8236,33.7906,33.817,138100.0
2007-04-30 13:05:00,51.19,51.21,51.17,51.17,339400.0,33.8236,33.8368,33.8104,33.8104,339400.0
2007-04-30 13:10:00,51.17,51.18,51.16,51.18,58700.0,33.8104,33.817,33.8038,33.817,58700.0
2007-04-30 13:15:00,51.17,51.22,51.17,51.19,138100.0,33.8104,33.8434,33.8104,33.8236,138100.0
2007-04-30 13:20:00,51.19,51.2,51.14,51.16,138000.0,33.8236,33.8302,33.7906,33.8038,138000.0
2007-04-30 13:25:00,51.16,51.17,51.12,51.13,94900.0,33.8038,33.8104,33.7774,33.784,94900.0
2007-04-30 13:30:00,51.12,51.17,51.12,51.17,53200.0,33.7774,33.8104,33.7774,33.8104,53200.0
2007-04-30 13:35:00,51.16,51.17,51.13,51.16,52700.0,33.8038,33.8104,33.784,33.8038,52700.0
2007-04-30 13:40:00,51.16,51.16,51.14,51.16,50700.0,33.8038,33.8038,33.7906,33.8038,50700.0
2007-04-30 13:45:00,51.15,51.18,51.14,51.15,174000.0,33.7972,33.817,33.7906,33.7972,174000.0
2007-04-30 13:50:00,51.15,51.15,51.09,51.09,105500.0,33.7972,33.7972,33.7575,33.7575,105500.0
2007-04-30 13:55:00,51.1,51.1,51.03,51.05,131500.0,33.7641,33.7641,33.7179,33.7311,131500.0
2007-04-30 14:00:00,51.05,51.09,51.03,51.06,156200.0,33.7311,33.7575,33.7179,33.7377,156200.0
2007-04-30 14:05:00,51.06,51.12,51.05,51.09,77700.0,33.7377,33.7774,33.7311,33.7575,77700.0
2007-04-30 14:10:00,51.09,51.09,51.02,51.08,149800.0,33.7575,33.7575,33.7113,33.7509,149800.0
2007-04-30 14:15:00,51.07,51.1,51.03,51.03,96300.0,33.7443,33.7641,33.7179,33.7179,96300.0
2007-04-30 14:20:00,51.02,51.06,51.02,51.03,96900.0,33.7113,33.7377,33.7113,33.7179,96900.0
2007-04-30 14:25:00,51.04,51.04,51.01,51.04,78100.0,33.7245,33.7245,33.7047,33.7245,78100.0
2007-04-30 14:30:00,51.04,51.11,51.03,51.11,108100.0,33.7245,33.7708,33.7179,33.7708,108100.0
2007-04-30 14:35:00,51.1,51.12,51.03,51.03,83100.0,33.7641,33.7774,33.7179,33.7179,83100.0
2007-04-30 14:40:00,51.02,51.05,51.0,51.03,117600.0,33.7113,33.7311,33.6981,33.7179,117600.0
2007-04-30 14:45:00,51.03,51.04,50.98,51.0,139400.0,33.7179,33.7245,33.6849,33.6981,139400.0
2007-04-30 14:50:00,51.0,51.05,50.99,51.05,188200.0,33.6981,33.7311,33.6915,33.7311,188200.0
2007-04-30 14:55:00,51.05,51.09,51.02,51.04,250700.0,33.7311,33.7575,33.7113,33.7245,250700.0
2007-04-30 15:00:00,51.05,51.08,51.02,51.04,114900.0,33.7311,33.7509,33.7113,33.7245,114900.0
2007-04-30 15:05:00,51.03,51.05,50.98,51.01,180900.0,33.7179,33.7311,33.6849,33.7047,180900.0
2007-04-30 15:10:00,51.02,51.02,50.93,50.95,155400.0,33.7113,33.7113,33.6518,33.665,155400.0
2007-04-30 15:15:00,50.95,51.02,50.94,50.99,166900.0,33.665,33.7113,33.6584,33.6915,166900.0
2007-04-30 15:20:00,50.99,51.01,50.96,51.01,127500.0,33.6915,33.7047,33.6716,33.7047,127500.0
2007-04-30 15:25:00,51.0,51.03,50.98,51.02,126100.0,33.6981,33.7179,33.6849,33.7113,126100.0
2007-04-30 15:30:00,51.02,51.03,50.99,51.02,168300.0,33.7113,33.7179,33.6915,33.7113,168300.0
2007-04-30 15:35:00,51.03,51.07,51.0,51.01,235800.0,33.7179,33.7443,33.6981,33.7047,235800.0
2007-04-30 15:40:00,51.02,51.02,50.96,50.99,272700.0,33.7113,33.7113,33.6716,33.6915,272700.0
2007-04-30 15:45:00,50.99,50.99,50.94,50.98,193300.0,33.6915,33.6915,33.6584,33.6849,193300.0
2007-04-30 15:50:00,50.98,50.98,50.95,50.96,333200.0,33.6849,33.6849,33.665,33.6716,333200.0
2007-04-30 15:55:00,50.96,50.96,50.84,50.85,718500.0,33.6716,33.6716,33.5924,33.599,718500.0
2007-05-01 09:30:00,51.0,51.25,51.0,51.17,452500.0,33.6981,33.8633,33.6981,33.8104,452500.0
2007-05-01 09:35:00,51.18,51.18,51.1,51.1,115800.0,33.817,33.817,33.7641,33.7641,115800.0
2007-05-01 09:40:00,51.1,51.14,51.07,51.13,164400.0,33.7641,33.7906,33.7443,33.784,164400.0
2007-05-01 09:45:00,51.12,51.25,51.11,51.2,348700.0,33.7774,33.8633,33.7708,33.8302,348700.0
2007-05-01 09:50:00,51.2,51.2,51.04,51.09,431600.0,33.8302,33.8302,33.7245,33.7575,431600.0
2007-05-01 09:55:00,51.1,51.19,51.09,51.15,132200.0,33.7641,33.8236,33.7575,33.7972,132200.0
2007-05-01 10:00:00,51.15,51.25,51.01,51.01,518000.0,33.7972,33.8633,33.7047,33.7047,518000.0
2007-05-01 10:05:00,51.01,51.13,51.0,51.1,209000.0,33.7047,33.784,33.6981,33.7641,209000.0
2007-05-01 10:10:00,51.11,51.18,51.06,51.13,343400.0,33.7708,33.817,33.7377,33.784,343400.0
2007-05-01 10:15:00,51.13,51.13,51.07,51.1,159200.0,33.784,33.784,33.7443,33.7641,159200.0
2007-05-01 10:20:00,51.1,51.11,50.98,50.98,299400.0,33.7641,33.7708,33.6849,33.6849,299400.0
2007-05-01 10:25:00,50.98,51.0,50.92,50.95,292900.0,33.6849,33.6981,33.6452,33.665,292900.0
2007-05-01 10:30:00,50.95,50.97,50.92,50.96,252500.0,33.665,33.6782,33.6452,33.6716,252500.0
2007-05-01 10:35:00,50.97,51.04,50.96,50.98,161600.0,33.6782,33.7245,33.6716,33.6849,161600.0
2007-05-01 10:40:00,50.98,51.02,50.82,50.83,653800.0,33.6849,33.7113,33.5791,33.5857,653800.0
2007-05-01 10:45:00,50.83,50.83,50.75,50.79,232000.0,33.5857,33.5857,33.5329,33.5593,232000.0
2007-05-01 10:50:00,50.8,50.82,50.73,50.74,234900.0,33.5659,33.5791,33.5197,33.5263,234900.0
2007-05-01 10:55:00,50.73,50.86,50.72,50.86,310900.0,33.5197,33.6056,33.5131,33.6056,310900.0
2007-05-01 11:00:00,50.86,50.89,50.81,50.81,134500.0,33.6056,33.6254,33.5725,33.5725,134500.0
2007-05-01 11:05:00,50.82,50.82,50.78,50.81,198100.0,33.5791,33.5791,33.5527,33.5725,198100.0
2007-05-01 11:10:00,50.81,50.83,50.76,50.78,119400.0,33.5725,33.5857,33.5395,33.5527,119400.0
2007-05-01 11:15:00,50.78,50.81,50.73,50.81,166400.0,33.5527,33.5725,33.5197,33.5725,166400.0
2007-05-01 11:20:00,50.81,50.86,50.76,50.76,198500.0,33.5725,33.6056,33.5395,33.5395,198500.0
2007-05-01 11:25:00,50.76,50.81,50.76,50.79,123700.0,33.5395,33.5725,33.5395,33.5593,123700.0
2007-05-01 11:30:00,50.78,50.85,50.76,50.84,208600.0,33.5527,33.599,33.5395,33.5924,208600.0
2007-05-01 11:35:00,50.84,50.87,50.82,50.83,113200.0,33.5924,33.6122,33.5791,33.5857,113200.0
2007-05-01 11:40:00,50.82,50.82,50.78,50.78,57600.0,33.5791,33.5791,33.5527,33.5527,57600.0
2007-05-01 11:45:00,50.78,50.79,50.71,50.72,111300.0,33.5527,33.5593,33.5065,33.5131,111300.0
2007-05-01 11:50:00,50.71,50.75,50.71,50.72,92500.0,33.5065,33.5329,33.5065,33.5131,92500.0
2007-05-01 11:55:00,50.72,50.73,50.7,50.7,65900.0,33.5131,33.5197,33.4998,33.4998,65900.0
2007-05-01 12:00:00,50.71,50.77,50.7,50.77,71600.0,33.5065,33.5461,33.4998,33.5461,71600.0
2007-05-01 12:05:00,50.77,50.77,50.71,50.72,72100.0,33.5461,33.5461,33.5065,33.5131,72100.0
2007-05-01 12:10:00,50.72,50.81,50.7,50.8,98500.0,33.5131,33.5725,33.4998,33.5659,98500.0
2007-05-01 12:15:00,50.81,50.86,50.78,50.85,211300.0,33.5725,33.6056,33.5527,33.599,211300.0
2007-05-01 12:20:00,50.86,50.86,50.81,50.81,78400.0,33.6056,33.6056,33.5725,33.5725,78400.0
2007-05-01 12:25:00,50.81,50.82,50.78,50.81,68300.0,33.5725,33.5791,33.5527,33.5725,68300.0
2007-05-01 12:30:00,50.81,50.86,50.8,50.86,261200.0,33.5725,33.6056,33.5659,33.6056,261200.0
2007-05-01 12:35:00,50.86,50.87,50.83,50.83,74200.0,33.6056,33.6122,33.5857,33.5857,74200.0
2007-05-01 12:40:00,50.83,50.88,50.83,50.86,86500.0,33.5857,33.6188,33.5857,33.6056,86500.0
2007-05-01 12:45:00,50.86,50.87,50.81,50.83,119900.0,33.6056,33.6122,33.5725,33.5857,119900.0
2007-05-01 12:50:00,50.83,50.86,50.82,50.85,98000.0,33.5857,33.6056,33.5791,33.599,98000.0
2007-05-01 12:55:00,50.84,50.88,50.84,50.84,264300.0,33.5924,33.6188,33.5924,33.5924,264300.0
2007-05-01 13:00:00,50.84,50.84,50.76,50.8,139600.0,33.5924,33.5924,33.5395,33.5659,139600.0
2007-05-01 13:05:00,50.79,50.85,50.78,50.83,139600.0,33.5593,33.599,33.5527,33.5857,139600.0
2007-05-01 13:10:00,50.82,50.83,50.75,50.75,148500.0,33.5791,33.5857,33.5329,33.5329,148500.0
2007-05-01 13:15:00,50.76,50.76,50.7,50.71,222800.0,33.5395,33.5395,33.4998,33.5065,222800.0
2007-05-01 13:20:00,50.7,50.71,50.68,50.68,180300.0,33.4998,33.5065,33.4866,33.4866,180300.0
2007-05-01 13:25:00,50.68,50.73,50.67,50.72,204200.0,33.4866,33.5197,33.48,33.5131,204200.0
2007-05-01 13:30:00,50.71,50.76,50.7,50.72,137000.0,33.5065,33.5395,33.4998,33.5131,137000.0
2007-05-01 13:35:00,50.73,50.77,50.72,50.72,128100.0,33.5197,33.5461,33.5131,33.5131,128100.0
2007-05-01 13:40:00,50.72,50.78,50.7,50.76,180100.0,33.5131,33.5527,33.4998,33.5395,180100.0
2007-05-01 13:45:00,50.76,50.77,50.72,50.75,139500.0,33.5395,33.5461,33.5131,33.5329,139500.0
2007-05-01 13:50:00,50.76,50.8,50.75,50.8,190400.0,33.5395,33.5659,33.5329,33.5659,190400.0
2007-05-01 13:55:00,50.79,50.83,50.77,50.78,170100.0,33.5593,33.5857,33.5461,33.5527,170100.0
2007-05-01 14:00:00,50.78,50.82,50.78,50.8,127200.0,33.5527,33.5791,33.5527,33.5659,127200.0
2007-05-01 14:05:00,50.79,50.83,50.79,50.82,150500.0,33.5593,33.5857,33.5593,33.5791,150500.0
2007-05-01 14:10:00,50.82,50.87,50.82,50.86,139200.0,33.5791,33.6122,33.5791,33.6056,139200.0
2007-05-01 14:15:00,50.88,50.88,50.82,50.84,125000.0,33.6188,33.6188,33.5791,33.5924,125000.0
2007-05-01 14:20:00,50.85,50.92,50.85,50.9,224200.0,33.599,33.6452,33.599,33.632,224200.0
2007-05-01 14:25:00,50.89,50.92,50.87,50.9,112500.0,33.6254,33.6452,33.6122,33.632,112500.0
2007-05-01 14:30:00,50.91,50.91,50.89,50.9,85400.0,33.6386,33.6386,33.6254,33.632,85400.0
2007-05-01 14:35:00,50.9,50.97,50.9,50.94,239800.0,33.632,33.6782,33.632,33.6584,239800.0
2007-05-01 14:40:00,50.94,50.98,50.91,50.96,123800.0,33.6584,33.6849,33.6386,33.6716,123800.0
2007-05-01 14:45:00,50.96,50.98,50.96,50.97,117500.0,33.6716,33.6849,33.6716,33.6782,117500.0
2007-05-01 14:50:00,50.97,50.97,50.91,50.93,121800.0,33.6782,33.6782,33.6386,33.6518,121800.0
2007-05-01 14:55:00,50.93,50.98,50.93,50.97,114700.0,33.6518,33.6849,33.6518,33.6782,114700.0
2007-05-01 15:00:00,50.98,51.02,50.96,50.97,249600.0,33.6849,33.7113,33.6716,33.6782,249600.0
2007-05-01 15:05:00,50.97,50.98,50.92,50.94,190700.0,33.6782,33.6849,33.6452,33.6584,190700.0
2007-05-01 15:10:00,50.94,50.96,50.93,50.96,103800.0,33.6584,33.6716,33.6518,33.6716,103800.0
2007-05-01 15:15:00,50.96,50.97,50.88,50.89,297300.0,33.6716,33.6782,33.6188,33.6254,297300.0
2007-05-01 15:20:00,50.89,50.97,50.89,50.89,248100.0,33.6254,33.6782,33.6254,33.6254,248100.0
2007-05-01 15:25:00,50.89,51.2,50.89,50.9,169600.0,33.6254,33.8302,33.6254,33.632,169600.0
2007-05-01 15:30:00,50.9,50.92,50.87,50.92,156200.0,33.632,33.6452,33.6122,33.6452,156200.0
2007-05-01 15:35:00,50.92,50.94,50.89,50.91,105400.0,33.6452,33.6584,33.6254,33.6386,105400.0
2007-05-01 15:40:00,50.91,50.97,50.9,50.93,129900.0,33.6386,33.6782,33.632,33.6518,129900.0
2007-05-01 15:45:00,50.93,50.95,50.91,50.93,162800.0,33.6518,33.665,33.6386,33.6518,162800.0
2007-05-01 15:50:00,50.93,50.94,50.9,50.92,128500.0,33.6518,33.6584,33.632,33.6452,128500.0
2007-05-01 15:55:00,50.91,50.94,50.91,50.92,163400.0,33.6386,33.6584,33.6386,33.6452,163400.0
2007-05-02 09:30:00,51.02,51.05,50.92,50.98,274000.0,33.7113,33.7311,33.6452,33.6849,274000.0
2007-05-02 09:35:00,50.97,51.01,50.96,50.99,359400.0,33.6782,33.7047,33.6716,33.6915,359400.0
2007-05-02 09:40:00,50.99,51.01,50.96,50.96,76400.0,33.6915,33.7047,33.6716,33.6716,76400.0
2007-05-02 09:45:00,50.96,51.0,50.95,50.97,126000.0,33.6716,33.6981,33.665,33.6782,126000.0
2007-05-02 09:50:00,50.98,51.05,50.92,51.04,356700.0,33.6849,33.7311,33.6452,33.7245,356700.0
2007-05-02 09:55:00,51.04,51.15,51.02,51.13,277800.0,33.7245,33.7972,33.7113,33.784,277800.0
2007-05-02 10:00:00,51.13,51.19,51.12,51.17,313800.0,33.784,33.8236,33.7774,33.8104,313800.0
2007-05-02 10:05:00,51.17,51.18,51.08,51.1,234900.0,33.8104,33.817,33.7509,33.7641,234900.0
2007-05-02 10:10:00,51.1,51.18,51.07,51.14,106500.0,33.7641,33.817,33.7443,33.7906,106500.0
2007-05-02 10:15:00,51.15,51.18,51.02,51.07,227500.0,33.7972,33.817,33.7113,33.7443,227500.0
2007-05-02 10:20:00,51.06,51.07,51.03,51.04,95900.0,33.7377,33.7443,33.7179,33.7245,95900.0
2007-05-02 10:25:00,51.04,51.08,51.04,51.07,68700.0,33.7245,33.7509,33.7245,33.7443,68700.0
2007-05-02 10:30:00,51.07,51.13,51.04,51.13,141000.0,33.7443,33.784,33.7245,33.784,141000.0
2007-05-02 10:35:00,51.12,51.16,51.12,51.15,194900.0,33.7774,33.8038,33.7774,33.7972,194900.0
2007-05-02 10:40:00,51.16,51.19,51.11,51.17,172500.0,33.8038,33.8236,33.7708,33.8104,172500.0
2007-05-02 10:45:00,51.17,51.18,51.13,51.13,164800.0,33.8104,33.817,33.784,33.784,164800.0
2007-05-02 10:50:00,51.14,51.14,51.09,51.13,171100.0,33.7906,33.7906,33.7575,33.784,171100.0
2007-05-02 10:55:00,51.12,51.15,51.11,51.15,142100.0,33.7774,33.7972,33.7708,33.7972,142100.0
2007-05-02 11:00:00,51.15,51.17,51.13,51.13,106700.0,33.7972,33.8104,33.784,33.784,106700.0
2007-05-02 11:05:00,51.13,51.14,51.13,51.13,67200.0,33.784,33.7906,33.784,33.784,67200.0
2007-05-02 11:10:00,51.14,51.16,51.13,51.16,116200.0,33.7906,33.8038,33.784,33.8038,116200.0
2007-05-02 11:15:00,51.16,51.18,51.16,51.18,210000.0,33.8038,33.817,33.8038,33.817,210000.0
2007-05-02 11:20:00,51.18,51.18,51.14,51.14,206700.0,33.817,33.817,33.7906,33.7906,206700.0
2007-05-02 11:25:00,51.15,51.15,51.12,51.12,92800.0,33.7972,33.7972,33.7774,33.7774,92800.0
2007-05-02 11:30:00,51.13,51.14,51.12,51.13,139100.0,33.784,33.7906,33.7774,33.784,139100.0
2007-05-02 11:35:00,51.14,51.14,51.06,51.08,160900.0,33.7906,33.7906,33.7377,33.7509,160900.0
2007-05-02 11:40:00,51.08,51.09,51.05,51.08,197500.0,33.7509,33.7575,33.7311,33.7509,197500.0
2007-05-02 11:45:00,51.08,51.09,51.07,51.08,58700.0,33.7509,33.7575,33.7443,33.7509,58700.0
2007-05-02 11:50:00,51.08,51.1,51.06,51.07,145600.0,33.7509,33.7641,33.7377,33.7443,145600.0
2007-05-02 11:55:00,51.06,51.07,50.96,50.99,189700.0,33.7377,33.7443,33.6716,33.6915,189700.0
2007-05-02 12:00:00,51.0,51.08,50.99,51.08,176500.0,33.6981,33.7509,33.6915,33.7509,176500.0
2007-05-02 12:05:00,51.08,51.08,51.04,51.04,33600.0,33.7509,33.7509,33.7245,33.7245,33600.0
2007-05-02 12:10:00,51.04,51.15,51.01,51.05,92300.0,33.7245,33.7972,33.7047,33.7311,92300.0
2007-05-02 12:15:00,51.05,51.08,51.05,51.07,34100.0,33.7311,33.7509,33.7311,33.7443,34100.0
2007-05-02 12:20:00,51.07,51.1,51.06,51.08,155700.0,33.7443,33.7641,33.7377,33.7509,155700.0
2007-05-02 12:25:00,51.07,51.11,51.06,51.09,110000.0,33.7443,33.7708,33.7377,33.7575,110000.0
2007-05-02 12:30:00,51.09,51.1,51.04,51.04,93800.0,33.7575,33.7641,33.7245,33.7245,93800.0
2007-05-02 12:35:00,51.04,51.04,50.98,51.0,141200.0,33.7245,33.7245,33.6849,33.6981,141200.0
2007-05-02 12:40:00,50.99,51.15,50.98,51.0,101200.0,33.6915,33.7972,33.6849,33.6981,101200.0
2007-05-02 12:45:00,51.01,51.08,51.0,51.07,42300.0,33.7047,33.7509,33.6981,33.7443,42300.0
2007-05-02 12:50:00,51.07,51.1,51.07,51.1,62900.0,33.7443,33.7641,33.7443,33.7641,62900.0
2007-05-02 12:55:00,51.1,51.1,51.05,51.05,51900.0,33.7641,33.7641,33.7311,33.7311,51900.0
2007-05-02 13:00:00,51.06,51.12,51.06,51.09,127400.0,33.7377,33.7774,33.7377,33.7575,127400.0
2007-05-02 13:05:00,51.08,51.12,51.06,51.12,93100.0,33.7509,33.7774,33.7377,33.7774,93100.0
2007-05-02 13:10:00,51.11,51.12,51.08,51.08,33400.0,33.7708,33.7774,33.7509,33.7509,33400.0
2007-05-02 13:15:00,51.08,51.12,51.08,51.11,33600.0,33.7509,33.7774,33.7509,33.7708,33600.0
2007-05-02 13:20:00,51.12,51.13,51.08,51.08,82200.0,33.7774,33.784,33.7509,33.7509,82200.0
2007-05-02 13:25:00,51.07,51.08,51.03,51.03,94600.0,33.7443,33.7509,33.7179,33.7179,94600.0
2007-05-02 13:30:00,51.03,51.04,51.01,51.02,69400.0,33.7179,33.7245,33.7047,33.7113,69400.0
2007-05-02 13:35:00,51.02,51.05,51.0,51.02,121800.0,33.7113,33.7311,33.6981,33.7113,121800.0
2007-05-02 13:40:00,51.01,51.03,51.01,51.03,116200.0,33.7047,33.7179,33.7047,33.7179,116200.0
2007-05-02 13:45:00,51.03,51.07,51.02,51.05,133200.0,33.7179,33.7443,33.7113,33.7311,133200.0
2007-05-02 13:50:00,51.04,51.05,51.03,51.03,54800.0,33.7245,33.7311,33.7179,33.7179,54800.0
2007-05-02 13:55:00,51.03,51.04,51.0,51.0,48500.0,33.7179,33.7245,33.6981,33.6981,48500.0
2007-05-02 14:00:00,51.0,51.03,51.0,51.03,102600.0,33.6981,33.7179,33.6981,33.7179,102600.0
2007-05-02 14:05:00,51.03,51.04,50.99,51.02,155400.0,33.7179,33.7245,33.6915,33.7113,155400.0
2007-05-02 14:10:00,51.02,51.04,51.0,51.02,111300.0,33.7113,33.7245,33.6981,33.7113,111300.0
2007-05-02 14:15:00,51.02,51.04,51.0,51.03,132600.0,33.7113,33.7245,33.6981,33.7179,132600.0
2007-05-02 14:20:00,51.03,51.04,51.02,51.02,148100.0,33.7179,33.7245,33.7113,33.7113,148100.0
2007-05-02 14:25:00,51.03,51.03,51.0,51.03,84700.0,33.7179,33.7179,33.6981,33.7179,84700.0
2007-05-02 14:30:00,51.03,51.03,51.02,51.02,31600.0,33.7179,33.7179,33.7113,33.7113,31600.0
2007-05-02 14:35:00,51.02,51.03,51.01,51.03,44500.0,33.7113,33.7179,33.7047,33.7179,44500.0
2007-05-02 14:40:00,51.02,51.04,51.02,51.03,77500.0,33.7113,33.7245,33.7113,33.7179,77500.0
2007-05-02 14:45:00,51.04,51.05,51.01,51.03,105200.0,33.7245,33.7311,33.7047,33.7179,105200.0
2007-05-02 14:50:00,51.02,51.03,51.01,51.01,42100.0,33.7113,33.7179,33.7047,33.7047,42100.0
2007-05-02 14:55:00,51.01,51.05,51.01,51.04,141200.0,33.7047,33.7311,33.7047,33.7245,141200.0
2007-05-02 15:00:00,51.04,51.05,51.04,51.05,95600.0,33.7245,33.7311,33.7245,33.7311,95600.0
2007-05-02 15:05:00,51.04,51.05,51.0,51.02,124700.0,33.7245,33.7311,33.6981,33.7113,124700.0
2007-05-02 15:10:00,51.01,51.08,51.01,51.07,142200.0,33.7047,33.7509,33.7047,33.7443,142200.0
2007-05-02 15:15:00,51.08,51.08,51.03,51.04,98400.0,33.7509,33.7509,33.7179,33.7245,98400.0
2007-05-02 15:20:00,51.05,51.05,51.03,51.05,81700.0,33.7311,33.7311,33.7179,33.7311,81700.0
2007-05-02 15:25:00,51.05,51.08,51.04,51.06,177300.0,33.7311,33.7509,33.7245,33.7377,177300.0
2007-05-02 15:30:00,51.06,51.08,51.05,51.07,125500.0,33.7377,33.7509,33.7311,33.7443,125500.0
2007-05-02 15:35:00,51.07,51.08,51.04,51.04,77000.0,33.7443,33.7509,33.7245,33.7245,77000.0
2007-05-02 15:40:00,51.04,51.05,51.01,51.02,186400.0,33.7245,33.7311,33.7047,33.7113,186400.0
2007-05-02 15:45:00,51.02,51.08,51.01,51.08,176100.0,33.7113,33.7509,33.7047,33.7509,176100.0
2007-05-02 15:50:00,51.07,51.08,51.01,51.02,318600.0,33.7443,33.7509,33.7047,33.7113,318600.0
2007-05-02 15:55:00,51.03,51.06,51.0,51.02,467700.0,33.7179,33.7377,33.6981,33.7113,467700.0
2007-05-03 09:30:00,51.22,51.3,51.15,51.27,426400.0,33.8434,33.8963,33.7972,33.8765,426400.0
2007-05-03 09:35:00,51.27,51.29,51.2,51.24,163100.0,33.8765,33.8897,33.8302,33.8567,163100.0
2007-05-03 09:40:00,51.23,51.24,51.14,51.15,159600.0,33.85,33.8567,33.7906,33.7972,159600.0
2007-05-03 09:45:00,51.15,51.21,51.1,51.12,208200.0,33.7972,33.8368,33.7641,33.7774,208200.0
2007-05-03 09:50:00,51.12,51.19,51.11,51.16,131700.0,33.7774,33.8236,33.7708,33.8038,131700.0
2007-05-03 09:55:00,51.17,51.25,51.16,51.23,140700.0,33.8104,33.8633,33.8038,33.85,140700.0
2007-05-03 10:00:00,51.23,51.28,51.14,51.21,255600.0,33.85,33.8831,33.7906,33.8368,255600.0
2007-05-03 10:05:00,51.22,51.24,51.15,51.2,152400.0,33.8434,33.8567,33.7972,33.8302,152400.0
2007-05-03 10:10:00,51.2,51.25,51.18,51.22,163700.0,33.8302,33.8633,33.817,33.8434,163700.0
2007-05-03 10:15:00,51.22,51.28,51.21,51.26,105900.0,33.8434,33.8831,33.8368,33.8699,105900.0
2007-05-03 10:20:00,51.25,51.3,51.25,51.29,113600.0,33.8633,33.8963,33.8633,33.8897,113600.0
2007-05-03 10:25:00,51.28,51.32,51.28,51.3,129700.0,33.8831,33.9095,33.8831,33.8963,129700.0
2007-05-03 10:30:00,51.29,51.31,51.26,51.26,204900.0,33.8897,33.9029,33.8699,33.8699,204900.0
2007-05-03 10:35:00,51.26,51.3,51.22,51.29,99300.0,33.8699,33.8963,33.8434,33.8897,99300.0
2007-05-03 10:40:00,51.28,51.38,51.28,51.38,422100.0,33.8831,33.9492,33.8831,33.9492,422100.0
2007-05-03 10:45:00,51.38,51.39,51.34,51.39,239900.0,33.9492,33.9558,33.9227,33.9558,239900.0
2007-05-03 10:50:00,51.37,51.44,51.34,51.42,298200.0,33.9425,33.9888,33.9227,33.9756,298200.0
2007-05-03 10:55:00,51.42,51.58,51.42,51.47,772900.0,33.9756,34.0813,33.9756,34.0086,772900.0
2007-05-03 11:00:00,51.48,51.49,51.38,51.38,146400.0,34.0152,34.0218,33.9492,33.9492,146400.0
2007-05-03 11:05:00,51.38,51.4,51.29,51.29,190500.0,33.9492,33.9624,33.8897,33.8897,190500.0
2007-05-03 11:10:00,51.29,51.46,51.2,51.2,370300.0,33.8897,34.002,33.8302,33.8302,370300.0
2007-05-03 11:15:00,51.2,51.2,51.13,51.17,383800.0,33.8302,33.8302,33.784,33.8104,383800.0
2007-05-03 11:20:00,51.17,51.23,51.15,51.18,255000.0,33.8104,33.85,33.7972,33.817,255000.0
2007-05-03 11:25:00,51.18,51.26,51.18,51.2,252700.0,33.817,33.8699,33.817,33.8302,252700.0
2007-05-03 11:30:00,51.21,51.31,51.19,51.28,136600.0,33.8368,33.9029,33.8236,33.8831,136600.0
2007-05-03 11:35:00,51.27,51.32,51.27,51.32,86400.0,33.8765,33.9095,33.8765,33.9095,86400.0
2007-05-03 11:40:00,51.26,51.29,51.25,51.28,117600.0,33.8699,33.8897,33.8633,33.8831,117600.0
2007-05-03 11:45:00,51.28,51.28,51.23,51.26,98600.0,33.8831,33.8831,33.85,33.8699,98600.0
2007-05-03 11:50:00,51.26,51.29,51.25,51.27,102100.0,33.8699,33.8897,33.8633,33.8765,102100.0
2007-05-03 11:55:00,51.27,51.31,51.26,51.28,88800.0,33.8765,33.9029,33.8699,33.8831,88800.0
2007-05-03 12:00:00,51.29,51.32,51.23,51.24,118600.0,33.8897,33.9095,33.85,33.8567,118600.0
2007-05-03 12:05:00,51.23,51.27,51.21,51.26,96600.0,33.85,33.8765,33.8368,33.8699,96600.0
2007-05-03 12:10:00,51.26,51.27,51.25,51.25,51100.0,33.8699,33.8765,33.8633,33.8633,51100.0
2007-05-03 12:15:00,51.25,51.3,51.25,51.28,166800.0,33.8633,33.8963,33.8633,33.8831,166800.0
2007-05-03 12:20:00,51.28,51.29,51.24,51.24,102700.0,33.8831,33.8897,33.8567,33.8567,102700.0
2007-05-03 12:25:00,51.24,51.25,51.16,51.16,131600.0,33.8567,33.8633,33.8038,33.8038,131600.0
2007-05-03 12:30:00,51.17,51.21,51.15,51.19,92500.0,33.8104,33.8368,33.7972,33.8236,92500.0
2007-05-03 12:35:00,51.2,51.24,51.17,51.23,97100.0,33.8302,33.8567,33.8104,33.85,97100.0
2007-05-03 12:40:00,51.23,51.24,51.22,51.23,35200.0,33.85,33.8567,33.8434,33.85,35200.0
2007-05-03 12:45:00,51.23,51.23,51.22,51.23,36200.0,33.85,33.85,33.8434,33.85,36200.0
2007-05-03 12:50:00,51.23,51.24,51.21,51.24,95800.0,33.85,33.8567,33.8368,33.8567,95800.0
2007-05-03 12:55:00,51.23,51.24,51.21,51.23,67000.0,33.85,33.8567,33.8368,33.85,67000.0
2007-05-03 13:00:00,51.24,51.25,51.23,51.25,53300.0,33.8567,33.8633,33.85,33.8633,53300.0
2007-05-03 13:05:00,51.24,51.25,51.22,51.23,73400.0,33.8567,33.8633,33.8434,33.85,73400.0
2007-05-03 13:10:00,51.23,51.24,51.22,51.22,39100.0,33.85,33.8567,33.8434,33.8434,39100.0
2007-05-03 13:15:00,51.23,51.23,51.18,51.22,102000.0,33.85,33.85,33.817,33.8434,102000.0
2007-05-03 13:20:00,51.22,51.24,51.19,51.21,109800.0,33.8434,33.8567,33.8236,33.8368,109800.0
2007-05-03 13:25:00,51.22,51.23,51.18,51.22,118100.0,33.8434,33.85,33.817,33.8434,118100.0
2007-05-03 13:30:00,51.22,51.23,51.18,51.18,85000.0,33.8434,33.85,33.817,33.817,85000.0
2007-05-03 13:35:00,51.19,51.22,51.18,51.21,93800.0,33.8236,33.8434,33.817,33.8368,93800.0
2007-05-03 13:40:00,51.21,51.23,51.2,51.23,111500.0,33.8368,33.85,33.8302,33.85,111500.0
2007-05-03 13:45:00,51.22,51.25,51.22,51.24,96400.0,33.8434,33.8633,33.8434,33.8567,96400.0
2007-05-03 13:50:00,51.24,51.26,51.22,51.23,141200.0,33.8567,33.8699,33.8434,33.85,141200.0
2007-05-03 13:55:00,51.23,51.24,51.21,51.24,85300.0,33.85,33.8567,33.8368,33.8567,85300.0
2007-05-03 14:00:00,51.24,51.25,51.21,51.22,79100.0,33.8567,33.8633,33.8368,33.8434,79100.0
2007-05-03 14:05:00,51.22,51.23,51.21,51.21,60100.0,33.8434,33.85,33.8368,33.8368,60100.0
2007-05-03 14:10:00,51.21,51.24,51.19,51.22,106500.0,33.8368,33.8567,33.8236,33.8434,106500.0
2007-05-03 14:15:00,51.22,51.25,51.22,51.23,74200.0,33.8434,33.8633,33.8434,33.85,74200.0
2007-05-03 14:20:00,51.24,51.25,51.21,51.24,82200.0,33.8567,33.8633,33.8368,33.8567,82200.0
2007-05-03 14:25:00,51.24,51.27,51.23,51.26,72300.0,33.8567,33.8765,33.85,33.8699,72300.0
2007-05-03 14:30:00,51.26,51.27,51.25,51.26,56800.0,33.8699,33.8765,33.8633,33.8699,56800.0
2007-05-03 14:35:00,51.26,51.26,51.18,51.19,133800.0,33.8699,33.8699,33.817,33.8236,133800.0
2007-05-03 14:40:00,51.19,51.21,51.17,51.19,96900.0,33.8236,33.8368,33.8104,33.8236,96900.0
2007-05-03 14:45:00,51.19,51.2,51.16,51.18,161000.0,33.8236,33.8302,33.8038,33.817,161000.0
2007-05-03 14:50:00,51.17,51.24,51.17,51.22,79600.0,33.8104,33.8567,33.8104,33.8434,79600.0
2007-05-03 14:55:00,51.22,51.24,51.19,51.24,152200.0,33.8434,33.8567,33.8236,33.8567,152200.0
2007-05-03 15:00:00,51.24,51.26,51.22,51.22,84200.0,33.8567,33.8699,33.8434,33.8434,84200.0
2007-05-03 15:05:00,51.22,51.25,51.21,51.22,121800.0,33.8434,33.8633,33.8368,33.8434,121800.0
2007-05-03 15:10:00,51.21,51.22,51.19,51.19,109800.0,33.8368,33.8434,33.8236,33.8236,109800.0
2007-05-03 15:15:00,51.19,51.24,51.19,51.21,116000.0,33.8236,33.8567,33.8236,33.8368,116000.0
2007-05-03 15:20:00,51.21,51.22,51.19,51.2,98400.0,33.8368,33.8434,33.8236,33.8302,98400.0
2007-05-03 15:25:00,51.21,51.23,51.19,51.2,126200.0,33.8368,33.85,33.8236,33.8302,126200.0
2007-05-03 15:30:00,51.2,51.22,51.19,51.21,126100.0,33.8302,33.8434,33.8236,33.8368,126100.0
2007-05-03 15:35:00,51.21,51.23,51.2,51.2,440300.0,33.8368,33.85,33.8302,33.8302,440300.0
2007-05-03 15:40:00,51.21,51.22,51.2,51.21,227400.0,33.8368,33.8434,33.8302,33.8368,227400.0
2007-05-03 15:45:00,51.21,51.21,51.18,51.18,166900.0,33.8368,33.8368,33.817,33.817,166900.0
2007-05-03 15:50:00,51.19,51.24,51.18,51.21,395800.0,33.8236,33.8567,33.817,33.8368,395800.0
2007-05-03 15:55:00,51.21,51.27,51.2,51.25,395300.0,33.8368,33.8765,33.8302,33.8633,395300.0
2007-05-04 09:30:00,51.5,51.56,51.31,51.33,368300.0,34.0284,34.0681,33.9029,33.9161,368300.0
2007-05-04 09:35:00,51.33,51.35,51.25,51.29,198600.0,33.9161,33.9293,33.8633,33.8897,198600.0
2007-05-04 09:40:00,51.29,51.31,51.25,51.28,182500.0,33.8897,33.9029,33.8633,33.8831,182500.0
2007-05-04 09:45:00,51.28,51.3,51.25,51.25,204200.0,33.8831,33.8963,33.8633,33.8633,204200.0
2007-05-04 09:50:00,51.26,51.31,51.25,51.25,172700.0,33.8699,33.9029,33.8633,33.8633,172700.0
2007-05-04 09:55:00,51.26,51.3,51.25,51.3,152500.0,33.8699,33.8963,33.8633,33.8963,152500.0
2007-05-04 10:00:00,51.3,51.32,51.16,51.18,360800.0,33.8963,33.9095,33.8038,33.817,360800.0
2007-05-04 10:05:00,51.17,51.21,51.15,51.17,218800.0,33.8104,33.8368,33.7972,33.8104,218800.0
2007-05-04 10:10:00,51.17,51.24,51.17,51.17,333200.0,33.8104,33.8567,33.8104,33.8104,333200.0
2007-05-04 10:15:00,51.18,51.21,51.15,51.18,197600.0,33.817,33.8368,33.7972,33.817,197600.0
2007-05-04 10:20:00,51.19,51.19,51.17,51.17,165000.0,33.8236,33.8236,33.8104,33.8104,165000.0
2007-05-04 10:25:00,51.18,51.21,51.17,51.18,140300.0,33.817,33.8368,33.8104,33.817,140300.0
2007-05-04 10:30:00,51.19,51.22,51.18,51.18,164900.0,33.8236,33.8434,33.817,33.817,164900.0
2007-05-04 10:35:00,51.18,51.19,51.13,51.18,333900.0,33.817,33.8236,33.784,33.817,333900.0
2007-05-04 10:40:00,51.17,51.17,51.12,51.15,165200.0,33.8104,33.8104,33.7774,33.7972,165200.0
2007-05-04 10:45:00,51.16,51.21,51.15,51.2,153800.0,33.8038,33.8368,33.7972,33.8302,153800.0
2007-05-04 10:50:00,51.2,51.23,51.18,51.23,138600.0,33.8302,33.85,33.817,33.85,138600.0
2007-05-04 10:55:00,51.22,51.26,51.19,51.19,176800.0,33.8434,33.8699,33.8236,33.8236,176800.0
2007-05-04 11:00:00,51.18,51.22,51.18,51.21,155700.0,33.817,33.8434,33.817,33.8368,155700.0
2007-05-04 11:05:00,51.21,51.22,51.14,51.15,90700.0,33.8368,33.8434,33.7906,33.7972,90700.0
2007-05-04 11:10:00,51.14,51.19,51.14,51.19,99100.0,33.7906,33.8236,33.7906,33.8236,99100.0
2007-05-04 11:15:00,51.19,51.19,51.16,51.17,246100.0,33.8236,33.8236,33.8038,33.8104,246100.0
2007-05-04 11:20:00,51.16,51.21,51.15,51.21,168500.0,33.8038,33.8368,33.7972,33.8368,168500.0
2007-05-04 11:25:00,51.21,51.23,51.19,51.2,153700.0,33.8368,33.85,33.8236,33.8302,153700.0
2007-05-04 11:30:00,51.2,51.22,51.2,51.21,103400.0,33.8302,33.8434,33.8302,33.8368,103400.0
2007-05-04 11:35:00,51.21,51.23,51.21,51.23,187300.0,33.8368,33.85,33.8368,33.85,187300.0
2007-05-04 11:40:00,51.23,51.25,51.21,51.24,113700.0,33.85,33.8633,33.8368,33.8567,113700.0
2007-05-04 11:45:00,51.24,51.25,51.19,51.25,98100.0,33.8567,33.8633,33.8236,33.8633,98100.0
2007-05-04 11:50:00,51.25,51.27,51.23,51.25,85600.0,33.8633,33.8765,33.85,33.8633,85600.0
2007-05-04 11:55:00,51.26,51.26,51.23,51.23,49500.0,33.8699,33.8699,33.85,33.85,49500.0
2007-05-04 12:00:00,51.23,51.26,51.22,51.23,113300.0,33.85,33.8699,33.8434,33.85,113300.0
2007-05-04 12:05:00,51.22,51.31,51.22,51.29,85900.0,33.8434,33.9029,33.8434,33.8897,85900.0
2007-05-04 12:10:00,51.29,51.3,51.25,51.29,111100.0,33.8897,33.8963,33.8633,33.8897,111100.0
2007-05-04 12:15:00,51.3,51.3,51.26,51.27,50300.0,33.8963,33.8963,33.8699,33.8765,50300.0
2007-05-04 12:20:00,51.28,51.31,51.21,51.21,220000.0,33.8831,33.9029,33.8368,33.8368,220000.0
2007-05-04 12:25:00,51.22,51.26,51.2,51.23,231400.0,33.8434,33.8699,33.8302,33.85,231400.0
2007-05-04 12:30:00,51.23,51.27,51.19,51.26,250400.0,33.85,33.8765,33.8236,33.8699,250400.0
2007-05-04 12:35:00,51.25,51.26,51.22,51.24,138400.0,33.8633,33.8699,33.8434,33.8567,138400.0
2007-05-04 12:40:00,51.24,51.27,51.23,51.27,109000.0,33.8567,33.8765,33.85,33.8765,109000.0
2007-05-04 12:45:00,51.26,51.3,51.26,51.29,64700.0,33.8699,33.8963,33.8699,33.8897,64700.0
2007-05-04 12:50:00,51.29,51.32,51.29,51.29,96400.0,33.8897,33.9095,33.8897,33.8897,96400.0
2007-05-04 12:55:00,51.29,51.33,51.29,51.33,44200.0,33.8897,33.9161,33.8897,33.9161,44200.0
2007-05-04 13:00:00,51.33,51.33,51.31,51.32,52700.0,33.9161,33.9161,33.9029,33.9095,52700.0
2007-05-04 13:05:00,51.32,51.34,51.3,51.33,141200.0,33.9095,33.9227,33.8963,33.9161,141200.0
2007-05-04 13:10:00,51.33,51.36,51.33,51.36,69400.0,33.9161,33.9359,33.9161,33.9359,69400.0
2007-05-04 13:15:00,51.36,51.39,51.35,51.35,474000.0,33.9359,33.9558,33.9293,33.9293,474000.0
2007-05-04 13:20:00,51.36,51.39,51.35,51.37,62400.0,33.9359,33.9558,33.9293,33.9425,62400.0
2007-05-04 13:25:00,51.36,51.38,51.34,51.35,135600.0,33.9359,33.9492,33.9227,33.9293,135600.0
2007-05-04 13:30:00,51.34,51.36,51.32,51.36,75200.0,33.9227,33.9359,33.9095,33.9359,75200.0
2007-05-04 13:35:00,51.36,51.36,51.33,51.36,736000.0,33.9359,33.9359,33.9161,33.9359,736000.0
2007-05-04 13:40:00,51.35,51.4,51.35,51.4,60900.0,33.9293,33.9624,33.9293,33.9624,60900.0
2007-05-04 13:45:00,51.4,51.4,51.37,51.4,76000.0,33.9624,33.9624,33.9425,33.9624,76000.0
2007-05-04 13:50:00,51.39,51.4,51.35,51.35,82600.0,33.9558,33.9624,33.9293,33.9293,82600.0
2007-05-04 13:55:00,51.35,51.35,51.3,51.34,163200.0,33.9293,33.9293,33.8963,33.9227,163200.0
2007-05-04 14:00:00,51.34,51.34,51.31,51.33,106000.0,33.9227,33.9227,33.9029,33.9161,106000.0
2007-05-04 14:05:00,51.32,51.34,51.3,51.32,116800.0,33.9095,33.9227,33.8963,33.9095,116800.0
2007-05-04 14:10:00,51.32,51.36,51.31,51.34,57900.0,33.9095,33.9359,33.9029,33.9227,57900.0
2007-05-04 14:15:00,51.34,51.37,51.33,51.35,125900.0,33.9227,33.9425,33.9161,33.9293,125900.0
2007-05-04 14:20:00,51.36,51.36,51.32,51.34,87900.0,33.9359,33.9359,33.9095,33.9227,87900.0
2007-05-04 14:25:00,51.35,51.35,51.31,51.32,112200.0,33.9293,33.9293,33.9029,33.9095,112200.0
2007-05-04 14:30:00,51.33,51.34,51.32,51.33,77600.0,33.9161,33.9227,33.9095,33.9161,77600.0
2007-05-04 14:35:00,51.34,51.35,51.29,51.33,145800.0,33.9227,33.9293,33.8897,33.9161,145800.0
2007-05-04 14:40:00,51.33,51.34,51.28,51.29,130400.0,33.9161,33.9227,33.8831,33.8897,130400.0
2007-05-04 14:45:00,51.29,51.3,51.25,51.25,117400.0,33.8897,33.8963,33.8633,33.8633,117400.0
2007-05-04 14:50:00,51.26,51.31,51.25,51.3,109100.0,33.8699,33.9029,33.8633,33.8963,109100.0
2007-05-04 14:55:00,51.3,51.31,51.27,51.29,62200.0,33.8963,33.9029,33.8765,33.8897,62200.0
2007-05-04 15:00:00,51.29,51.32,51.26,51.32,101900.0,33.8897,33.9095,33.8699,33.9095,101900.0
2007-05-04 15:05:00,51.31,51.32,51.3,51.31,117300.0,33.9029,33.9095,33.8963,33.9029,117300.0
2007-05-04 15:10:00,51.31,51.32,51.28,51.29,128200.0,33.9029,33.9095,33.8831,33.8897,128200.0
2007-05-04 15:15:00,51.3,51.3,51.25,51.26,114100.0,33.8963,33.8963,33.8633,33.8699,114100.0
2007-05-04 15:20:00,51.25,51.27,51.23,51.25,161800.0,33.8633,33.8765,33.85,33.8633,161800.0
2007-05-04 15:25:00,51.26,51.3,51.25,51.27,111000.0,33.8699,33.8963,33.8633,33.8765,111000.0
2007-05-04 15:30:00,51.28,51.28,51.24,51.25,138700.0,33.8831,33.8831,33.8567,33.8633,138700.0
2007-05-04 15:35:00,51.25,51.26,51.2,51.24,261600.0,33.8633,33.8699,33.8302,33.8567,261600.0
2007-05-04 15:40:00,51.24,51.27,51.17,51.18,326900.0,33.8567,33.8765,33.8104,33.817,326900.0
2007-05-04 15:45:00,51.18,51.19,51.09,51.13,386300.0,33.817,33.8236,33.7575,33.784,386300.0
2007-05-04 15:50:00,51.12,51.17,51.11,51.12,398700.0,33.7774,33.8104,33.7708,33.7774,398700.0
2007-05-04 15:55:00,51.11,51.26,51.1,51.26,420700.0,33.7708,33.8699,33.7641,33.8699,420700.0
2007-05-07 09:30:00,51.48,51.49,51.4,51.44,592800.0,34.0152,34.0218,33.9624,33.9888,592800.0
2007-05-07 09:35:00,51.44,51.56,51.44,51.5,272400.0,33.9888,34.0681,33.9888,34.0284,272400.0
2007-05-07 09:40:00,51.5,51.53,51.47,51.51,208300.0,34.0284,34.0483,34.0086,34.0351,208300.0
2007-05-07 09:45:00,51.52,51.52,51.48,51.5,162900.0,34.0417,34.0417,34.0152,34.0284,162900.0
2007-05-07 09:50:00,51.51,51.53,51.47,51.51,195200.0,34.0351,34.0483,34.0086,34.0351,195200.0
2007-05-07 09:55:00,51.51,51.51,51.45,51.45,142700.0,34.0351,34.0351,33.9954,33.9954,142700.0
2007-05-07 10:00:00,51.46,51.46,51.37,51.39,203200.0,34.002,34.002,33.9425,33.9558,203200.0
2007-05-07 10:05:00,51.39,51.41,51.34,51.39,138100.0,33.9558,33.969,33.9227,33.9558,138100.0
2007-05-07 10:10:00,51.39,51.46,51.39,51.42,307200.0,33.9558,34.002,33.9558,33.9756,307200.0
2007-05-07 10:15:00,51.42,51.45,51.39,51.43,154700.0,33.9756,33.9954,33.9558,33.9822,154700.0
2007-05-07 10:20:00,51.43,51.48,51.42,51.47,272100.0,33.9822,34.0152,33.9756,34.0086,272100.0
2007-05-07 10:25:00,51.47,51.47,51.4,51.42,107600.0,34.0086,34.0086,33.9624,33.9756,107600.0
2007-05-07 10:30:00,51.42,51.42,51.37,51.37,128300.0,33.9756,33.9756,33.9425,33.9425,128300.0
2007-05-07 10:35:00,51.38,51.41,51.38,51.39,132600.0,33.9492,33.969,33.9492,33.9558,132600.0
2007-05-07 10:40:00,51.39,51.4,51.35,51.39,96600.0,33.9558,33.9624,33.9293,33.9558,96600.0
2007-05-07 10:45:00,51.39,51.4,51.31,51.33,206100.0,33.9558,33.9624,33.9029,33.9161,206100.0
2007-05-07 10:50:00,51.34,51.39,51.33,51.37,288100.0,33.9227,33.9558,33.9161,33.9425,288100.0
2007-05-07 10:55:00,51.37,51.39,51.33,51.38,88900.0,33.9425,33.9558,33.9161,33.9492,88900.0
2007-05-07 11:00:00,51.39,51.4,51.36,51.39,77000.0,33.9558,33.9624,33.9359,33.9558,77000.0
2007-05-07 11:05:00,51.4,51.4,51.31,51.32,376300.0,33.9624,33.9624,33.9029,33.9095,376300.0
2007-05-07 11:10:00,51.32,51.39,51.3,51.36,128700.0,33.9095,33.9558,33.8963,33.9359,128700.0
2007-05-07 11:15:00,51.35,51.37,51.33,51.36,108500.0,33.9293,33.9425,33.9161,33.9359,108500.0
2007-05-07 11:20:00,51.37,51.4,51.36,51.39,139700.0,33.9425,33.9624,33.9359,33.9558,139700.0
2007-05-07 11:25:00,51.39,51.43,51.36,51.38,118200.0,33.9558,33.9822,33.9359,33.9492,118200.0
2007-05-07 11:30:00,51.38,51.44,51.37,51.43,142600.0,33.9492,33.9888,33.9425,33.9822,142600.0
2007-05-07 11:35:00,51.42,51.45,51.39,51.41,149100.0,33.9756,33.9954,33.9558,33.969,149100.0
2007-05-07 11:40:00,51.41,51.41,51.4,51.4,116400.0,33.969,33.969,33.9624,33.9624,116400.0
2007-05-07 11:45:00,51.4,51.42,51.39,51.41,115300.0,33.9624,33.9756,33.9558,33.969,115300.0
2007-05-07 11:50:00,51.42,51.42,51.39,51.41,116400.0,33.9756,33.9756,33.9558,33.969,116400.0
2007-05-07 11:55:00,51.41,51.41,51.34,51.35,103700.0,33.969,33.969,33.9227,33.9293,103700.0
2007-05-07 12:00:00,51.36,51.41,51.35,51.36,142400.0,33.9359,33.969,33.9293,33.9359,142400.0
2007-05-07 12:05:00,51.36,51.36,51.35,51.36,50300.0,33.9359,33.9359,33.9293,33.9359,50300.0
2007-05-07 12:10:00,51.36,51.36,51.34,51.36,63700.0,33.9359,33.9359,33.9227,33.9359,63700.0
2007-05-07 12:15:00,51.36,51.39,51.31,51.34,104600.0,33.9359,33.9558,33.9029,33.9227,104600.0
2007-05-07 12:20:00,51.34,51.36,51.33,51.35,83900.0,33.9227,33.9359,33.9161,33.9293,83900.0
2007-05-07 12:25:00,51.35,51.36,51.34,51.35,48800.0,33.9293,33.9359,33.9227,33.9293,48800.0
2007-05-07 12:30:00,51.35,51.36,51.34,51.35,39800.0,33.9293,33.9359,33.9227,33.9293,39800.0
2007-05-07 12:35:00,51.36,51.38,51.35,51.38,55300.0,33.9359,33.9492,33.9293,33.9492,55300.0
2007-05-07 12:40:00,51.38,51.38,51.34,51.35,123300.0,33.9492,33.9492,33.9227,33.9293,123300.0
2007-05-07 12:45:00,51.36,51.37,51.33,51.36,88300.0,33.9359,33.9425,33.9161,33.9359,88300.0
2007-05-07 12:50:00,51.37,51.37,51.35,51.35,59500.0,33.9425,33.9425,33.9293,33.9293,59500.0
2007-05-07 12:55:00,51.35,51.36,51.35,51.36,29500.0,33.9293,33.9359,33.9293,33.9359,29500.0
2007-05-07 13:00:00,51.36,51.36,51.35,51.36,38900.0,33.9359,33.9359,33.9293,33.9359,38900.0
2007-05-07 13:05:00,51.35,51.36,51.34,51.35,64100.0,33.9293,33.9359,33.9227,33.9293,64100.0
2007-05-07 13:10:00,51.35,51.37,51.35,51.37,96600.0,33.9293,33.9425,33.9293,33.9425,96600.0
2007-05-07 13:15:00,51.37,51.38,51.35,51.35,55300.0,33.9425,33.9492,33.9293,33.9293,55300.0
2007-05-07 13:20:00,51.36,51.36,51.33,51.34,74600.0,33.9359,33.9359,33.9161,33.9227,74600.0
2007-05-07 13:25:00,51.33,51.35,51.33,51.35,45700.0,33.9161,33.9293,33.9161,33.9293,45700.0
2007-05-07 13:30:00,51.34,51.36,51.34,51.35,45700.0,33.9227,33.9359,33.9227,33.9293,45700.0
2007-05-07 13:35:00,51.36,51.36,51.35,51.35,64100.0,33.9359,33.9359,33.9293,33.9293,64100.0
2007-05-07 13:40:00,51.36,51.36,51.35,51.36,77600.0,33.9359,33.9359,33.9293,33.9359,77600.0
2007-05-07 13:45:00,51.36,51.36,51.35,51.35,91700.0,33.9359,33.9359,33.9293,33.9293,91700.0
2007-05-07 13:50:00,51.35,51.43,51.35,51.43,178200.0,33.9293,33.9822,33.9293,33.9822,178200.0
2007-05-07 13:55:00,51.42,51.42,51.39,51.41,112500.0,33.9756,33.9756,33.9558,33.969,112500.0
2007-05-07 14:00:00,51.41,51.42,51.4,51.4,50600.0,33.969,33.9756,33.9624,33.9624,50600.0
2007-05-07 14:05:00,51.4,51.42,51.4,51.42,67900.0,33.9624,33.9756,33.9624,33.9756,67900.0
2007-05-07 14:10:00,51.42,51.44,51.41,51.42,95800.0,33.9756,33.9888,33.969,33.9756,95800.0
2007-05-07 14:15:00,51.42,51.43,51.41,51.42,92200.0,33.9756,33.9822,33.969,33.9756,92200.0
2007-05-07 14:20:00,51.42,51.43,51.42,51.42,40600.0,33.9756,33.9822,33.9756,33.9756,40600.0
2007-05-07 14:25:00,51.43,51.43,51.41,51.41,109200.0,33.9822,33.9822,33.969,33.969,109200.0
2007-05-07 14:30:00,51.42,51.42,51.4,51.4,79700.0,33.9756,33.9756,33.9624,33.9624,79700.0
2007-05-07 14:35:00,51.4,51.4,51.38,51.39,104300.0,33.9624,33.9624,33.9492,33.9558,104300.0
2007-05-07 14:40:00,51.4,51.4,51.39,51.39,53800.0,33.9624,33.9624,33.9558,33.9558,53800.0
2007-05-07 14:45:00,51.4,51.4,51.36,51.36,67100.0,33.9624,33.9624,33.9359,33.9359,67100.0
2007-05-07 14:50:00,51.36,51.39,51.36,51.38,90100.0,33.9359,33.9558,33.9359,33.9492,90100.0
2007-05-07 14:55:00,51.38,51.38,51.34,51.37,401000.0,33.9492,33.9492,33.9227,33.9425,401000.0
2007-05-07 15:00:00,51.36,51.37,51.3,51.31,215800.0,33.9359,33.9425,33.8963,33.9029,215800.0
2007-05-07 15:05:00,51.3,51.32,51.28,51.31,242200.0,33.8963,33.9095,33.8831,33.9029,242200.0
2007-05-07 15:10:00,51.31,51.38,51.31,51.37,154400.0,33.9029,33.9492,33.9029,33.9425,154400.0
2007-05-07 15:15:00,51.37,51.37,51.31,51.32,63100.0,33.9425,33.9425,33.9029,33.9095,63100.0
2007-05-07 15:20:00,51.32,51.36,51.31,51.34,160800.0,33.9095,33.9359,33.9029,33.9227,160800.0
2007-05-07 15:25:00,51.35,51.36,51.34,51.35,98200.0,33.9293,33.9359,33.9227,33.9293,98200.0
2007-05-07 15:30:00,51.35,51.35,51.32,51.33,116000.0,33.9293,33.9293,33.9095,33.9161,116000.0
2007-05-07 15:35:00,51.33,51.35,51.3,51.33,176300.0,33.9161,33.9293,33.8963,33.9161,176300.0
2007-05-07 15:40:00,51.33,51.37,51.32,51.35,255800.0,33.9161,33.9425,33.9095,33.9293,255800.0
2007-05-07 15:45:00,51.36,51.36,51.34,51.34,197900.0,33.9359,33.9359,33.9227,33.9227,197900.0
2007-05-07 15:50:00,51.34,51.39,51.34,51.39,300100.0,33.9227,33.9558,33.9227,33.9558,300100.0
2007-05-07 15:55:00,51.38,51.42,51.38,51.38,315800.0,33.9492,33.9756,33.9492,33.9492,315800.0
2007-05-08 09:30:00,51.28,51.3,51.25,51.28,342800.0,33.8831,33.8963,33.8633,33.8831,342800.0
2007-05-08 09:35:00,51.27,51.32,51.25,51.26,151700.0,33.8765,33.9095,33.8633,33.8699,151700.0
2007-05-08 09:40:00,51.25,51.28,51.15,51.16,250000.0,33.8633,33.8831,33.7972,33.8038,250000.0
2007-05-08 09:45:00,51.17,51.17,51.09,51.11,330800.0,33.8104,33.8104,33.7575,33.7708,330800.0
2007-05-08 09:50:00,51.11,51.27,51.11,51.21,264600.0,33.7708,33.8765,33.7708,33.8368,264600.0
2007-05-08 09:55:00,51.21,51.25,51.15,51.22,178900.0,33.8368,33.8633,33.7972,33.8434,178900.0
2007-05-08 10:00:00,51.22,51.24,51.18,51.22,102800.0,33.8434,33.8567,33.817,33.8434,102800.0
2007-05-08 10:05:00,51.22,51.23,51.17,51.21,125500.0,33.8434,33.85,33.8104,33.8368,125500.0
2007-05-08 10:10:00,51.2,51.25,51.2,51.22,143600.0,33.8302,33.8633,33.8302,33.8434,143600.0
2007-05-08 10:15:00,51.22,51.24,51.17,51.18,220300.0,33.8434,33.8567,33.8104,33.817,220300.0
2007-05-08 10:20:00,51.18,51.18,51.14,51.17,117200.0,33.817,33.817,33.7906,33.8104,117200.0
2007-05-08 10:25:00,51.16,51.23,51.16,51.22,147100.0,33.8038,33.85,33.8038,33.8434,147100.0
2007-05-08 10:30:00,51.22,51.25,51.22,51.22,87000.0,33.8434,33.8633,33.8434,33.8434,87000.0
2007-05-08 10:35:00,51.22,51.24,51.21,51.22,85700.0,33.8434,33.8567,33.8368,33.8434,85700.0
2007-05-08 10:40:00,51.23,51.23,51.18,51.18,84700.0,33.85,33.85,33.817,33.817,84700.0
2007-05-08 10:45:00,51.18,51.2,51.18,51.19,88700.0,33.817,33.8302,33.817,33.8236,88700.0
2007-05-08 10:50:00,51.2,51.2,51.16,51.18,102200.0,33.8302,33.8302,33.8038,33.817,102200.0
2007-05-08 10:55:00,51.18,51.21,51.18,51.21,72200.0,33.817,33.8368,33.817,33.8368,72200.0
2007-05-08 11:00:00,51.2,51.2,51.17,51.19,53400.0,33.8302,33.8302,33.8104,33.8236,53400.0
2007-05-08 11:05:00,51.19,51.2,51.16,51.16,106600.0,33.8236,33.8302,33.8038,33.8038,106600.0
2007-05-08 11:10:00,51.16,51.18,51.15,51.18,176800.0,33.8038,33.817,33.7972,33.817,176800.0
2007-05-08 11:15:00,51.18,51.2,51.17,51.18,76100.0,33.817,33.8302,33.8104,33.817,76100.0
2007-05-08 11:20:00,51.19,51.21,51.18,51.21,68300.0,33.8236,33.8368,33.817,33.8368,68300.0
2007-05-08 11:25:00,51.2,51.22,51.2,51.2,73900.0,33.8302,33.8434,33.8302,33.8302,73900.0
2007-05-08 11:30:00,51.21,51.22,51.17,51.17,145800.0,33.8368,33.8434,33.8104,33.8104,145800.0
2007-05-08 11:35:00,51.18,51.2,51.18,51.18,54900.0,33.817,33.8302,33.817,33.817,54900.0
2007-05-08 11:40:00,51.19,51.21,51.18,51.19,55400.0,33.8236,33.8368,33.817,33.8236,55400.0
2007-05-08 11:45:00,51.18,51.19,51.12,51.13,109500.0,33.817,33.8236,33.7774,33.784,109500.0
2007-05-08 11:50:00,51.13,51.17,51.13,51.17,74900.0,33.784,33.8104,33.784,33.8104,74900.0
2007-05-08 11:55:00,51.17,51.21,51.17,51.2,81800.0,33.8104,33.8368,33.8104,33.8302,81800.0
2007-05-08 12:00:00,51.19,51.21,51.17,51.18,97400.0,33.8236,33.8368,33.8104,33.817,97400.0
2007-05-08 12:05:00,51.18,51.19,51.17,51.18,49700.0,33.817,33.8236,33.8104,33.817,49700.0
2007-05-08 12:10:00,51.18,51.22,51.18,51.22,89000.0,33.817,33.8434,33.817,33.8434,89000.0
2007-05-08 12:15:00,51.21,51.22,51.21,51.21,47100.0,33.8368,33.8434,33.8368,33.8368,47100.0
2007-05-08 12:20:00,51.21,51.21,51.19,51.19,105500.0,33.8368,33.8368,33.8236,33.8236,105500.0
2007-05-08 12:25:00,51.18,51.18,51.16,51.17,52900.0,33.817,33.817,33.8038,33.8104,52900.0
2007-05-08 12:30:00,51.17,51.19,51.16,51.18,74700.0,33.8104,33.8236,33.8038,33.817,74700.0
2007-05-08 12:35:00,51.17,51.2,51.17,51.2,76700.0,33.8104,33.8302,33.8104,33.8302,76700.0
2007-05-08 12:40:00,51.2,51.24,51.19,51.24,127800.0,33.8302,33.8567,33.8236,33.8567,127800.0
2007-05-08 12:45:00,51.23,51.26,51.21,51.26,174900.0,33.85,33.8699,33.8368,33.8699,174900.0
2007-05-08 12:50:00,51.26,51.34,51.26,51.32,157100.0,33.8699,33.9227,33.8699,33.9095,157100.0
2007-05-08 12:55:00,51.31,51.32,51.3,51.3,66600.0,33.9029,33.9095,33.8963,33.8963,66600.0
2007-05-08 13:00:00,51.31,51.34,51.3,51.32,144200.0,33.9029,33.9227,33.8963,33.9095,144200.0
2007-05-08 13:05:00,51.32,51.37,51.3,51.36,123300.0,33.9095,33.9425,33.8963,33.9359,123300.0
2007-05-08 13:10:00,51.36,51.38,51.34,51.35,83200.0,33.9359,33.9492,33.9227,33.9293,83200.0
2007-05-08 13:15:00,51.34,51.39,51.34,51.38,111200.0,33.9227,33.9558,33.9227,33.9492,111200.0
2007-05-08 13:20:00,51.38,51.39,51.36,51.38,103600.0,33.9492,33.9558,33.9359,33.9492,103600.0
2007-05-08 13:25:00,51.38,51.39,51.37,51.38,84000.0,33.9492,33.9558,33.9425,33.9492,84000.0
2007-05-08 13:30:00,51.37,51.38,51.33,51.33,83700.0,33.9425,33.9492,33.9161,33.9161,83700.0
2007-05-08 13:35:00,51.33,51.35,51.32,51.34,88000.0,33.9161,33.9293,33.9095,33.9227,88000.0
2007-05-08 13:40:00,51.34,51.35,51.33,51.33,50800.0,33.9227,33.9293,33.9161,33.9161,50800.0
2007-05-08 13:45:00,51.34,51.36,51.33,51.35,115400.0,33.9227,33.9359,33.9161,33.9293,115400.0
2007-05-08 13:50:00,51.35,51.36,51.34,51.35,201100.0,33.9293,33.9359,33.9227,33.9293,201100.0
2007-05-08 13:55:00,51.34,51.35,51.34,51.34,26700.0,33.9227,33.9293,33.9227,33.9227,26700.0
2007-05-08 14:00:00,51.34,51.35,51.33,51.33,69800.0,33.9227,33.9293,33.9161,33.9161,69800.0
2007-05-08 14:05:00,51.33,51.39,51.32,51.39,121300.0,33.9161,33.9558,33.9095,33.9558,121300.0
2007-05-08 14:10:00,51.38,51.42,51.38,51.42,159100.0,33.9492,33.9756,33.9492,33.9756,159100.0
2007-05-08 14:15:00,51.42,51.44,51.4,51.44,206900.0,33.9756,33.9888,33.9624,33.9888,206900.0
2007-05-08 14:20:00,51.43,51.45,51.41,51.41,169000.0,33.9822,33.9954,33.969,33.969,169000.0
2007-05-08 14:25:00,51.41,51.43,51.4,51.42,111600.0,33.969,33.9822,33.9624,33.9756,111600.0
2007-05-08 14:30:00,51.43,51.46,51.41,51.42,188700.0,33.9822,34.002,33.969,33.9756,188700.0
2007-05-08 14:35:00,51.42,51.43,51.39,51.39,144000.0,33.9756,33.9822,33.9558,33.9558,144000.0
2007-05-08 14:40:00,51.39,51.4,51.38,51.38,76800.0,33.9558,33.9624,33.9492,33.9492,76800.0
2007-05-08 14:45:00,51.38,51.4,51.38,51.4,91100.0,33.9492,33.9624,33.9492,33.9624,91100.0
2007-05-08 14:50:00,51.39,51.43,51.39,51.39,171000.0,33.9558,33.9822,33.9558,33.9558,171000.0
2007-05-08 14:55:00,51.39,51.4,51.38,51.38,63300.0,33.9558,33.9624,33.9492,33.9492,63300.0
2007-05-08 15:00:00,51.38,51.4,51.37,51.39,131400.0,33.9492,33.9624,33.9425,33.9558,131400.0
2007-05-08 15:05:00,51.39,51.4,51.36,51.37,99200.0,33.9558,33.9624,33.9359,33.9425,99200.0
2007-05-08 15:10:00,51.37,51.41,51.36,51.41,147300.0,33.9425,33.969,33.9359,33.969,147300.0
2007-05-08 15:15:00,51.41,51.42,51.39,51.41,118900.0,33.969,33.9756,33.9558,33.969,118900.0
2007-05-08 15:20:00,51.42,51.45,51.4,51.45,210100.0,33.9756,33.9954,33.9624,33.9954,210100.0
2007-05-08 15:25:00,51.45,51.49,51.44,51.47,216200.0,33.9954,34.0218,33.9888,34.0086,216200.0
2007-05-08 15:30:00,51.46,51.47,51.43,51.43,106700.0,34.002,34.0086,33.9822,33.9822,106700.0
2007-05-08 15:35:00,51.43,51.43,51.39,51.41,136400.0,33.9822,33.9822,33.9558,33.969,136400.0
2007-05-08 15:40:00,51.41,51.41,51.36,51.38,166600.0,33.969,33.969,33.9359,33.9492,166600.0
2007-05-08 15:45:00,51.37,51.4,51.36,51.37,178900.0,33.9425,33.9624,33.9359,33.9425,178900.0
2007-05-08 15:50:00,51.38,51.38,51.35,51.37,254400.0,33.9492,33.9492,33.9293,33.9425,254400.0
2007-05-08 15:55:00,51.37,51.45,51.36,51.44,318100.0,33.9425,33.9954,33.9359,33.9888,318100.0
2007-05-09 09:30:00,51.32,51.4,51.32,51.4,445700.0,33.9095,33.9624,33.9095,33.9624,445700.0
2007-05-09 09:35:00,51.39,51.41,51.37,51.39,102900.0,33.9558,33.969,33.9425,33.9558,102900.0
2007-05-09 09:40:00,51.39,51.41,51.37,51.38,188400.0,33.9558,33.969,33.9425,33.9492,188400.0
2007-05-09 09:45:00,51.38,51.4,51.36,51.37,93400.0,33.9492,33.9624,33.9359,33.9425,93400.0
2007-05-09 09:50:00,51.36,51.4,51.36,51.38,133700.0,33.9359,33.9624,33.9359,33.9492,133700.0
2007-05-09 09:55:00,51.38,51.4,51.36,51.39,120200.0,33.9492,33.9624,33.9359,33.9558,120200.0
2007-05-09 10:00:00,51.38,51.42,51.37,51.42,162100.0,33.9492,33.9756,33.9425,33.9756,162100.0
2007-05-09 10:05:00,51.41,51.44,51.38,51.38,137300.0,33.969,33.9888,33.9492,33.9492,137300.0
2007-05-09 10:10:00,51.38,51.42,51.37,51.39,225600.0,33.9492,33.9756,33.9425,33.9558,225600.0
2007-05-09 10:15:00,51.38,51.41,51.37,51.38,189600.0,33.9492,33.969,33.9425,33.9492,189600.0
2007-05-09 10:20:00,51.39,51.4,51.37,51.4,198100.0,33.9558,33.9624,33.9425,33.9624,198100.0
2007-05-09 10:25:00,51.39,51.43,51.39,51.42,188500.0,33.9558,33.9822,33.9558,33.9756,188500.0
2007-05-09 10:30:00,51.41,51.45,51.41,51.44,276500.0,33.969,33.9954,33.969,33.9888,276500.0
2007-05-09 10:35:00,51.44,51.44,51.39,51.42,228500.0,33.9888,33.9888,33.9558,33.9756,228500.0
2007-05-09 10:40:00,51.42,51.47,51.41,51.45,185100.0,33.9756,34.0086,33.969,33.9954,185100.0
2007-05-09 10:45:00,51.45,51.47,51.44,51.47,188900.0,33.9954,34.0086,33.9888,34.0086,188900.0
2007-05-09 10:50:00,51.47,51.49,51.46,51.46,172500.0,34.0086,34.0218,34.002,34.002,172500.0
2007-05-09 10:55:00,51.46,51.47,51.4,51.41,145500.0,34.002,34.0086,33.9624,33.969,145500.0
2007-05-09 11:00:00,51.41,51.53,51.4,51.53,234100.0,33.969,34.0483,33.9624,34.0483,234100.0
2007-05-09 11:05:00,51.53,51.56,51.51,51.52,226700.0,34.0483,34.0681,34.0351,34.0417,226700.0
2007-05-09 11:10:00,51.52,51.55,51.49,51.49,144000.0,34.0417,34.0615,34.0218,34.0218,144000.0
2007-05-09 11:15:00,51.49,51.52,51.47,51.47,133100.0,34.0218,34.0417,34.0086,34.0086,133100.0
2007-05-09 11:20:00,51.47,51.49,51.47,51.49,81200.0,34.0086,34.0218,34.0086,34.0218,81200.0
2007-05-09 11:25:00,51.49,51.51,51.48,51.49,89600.0,34.0218,34.0351,34.0152,34.0218,89600.0
2007-05-09 11:30:00,51.5,51.54,51.48,51.53,151700.0,34.0284,34.0549,34.0152,34.0483,151700.0
2007-05-09 11:35:00,51.52,51.54,51.47,51.47,238100.0,34.0417,34.0549,34.0086,34.0086,238100.0
2007-05-09 11:40:00,51.47,51.5,51.47,51.48,184200.0,34.0086,34.0284,34.0086,34.0152,184200.0
2007-05-09 11:45:00,51.49,51.52,51.48,51.5,137500.0,34.0218,34.0417,34.0152,34.0284,137500.0
2007-05-09 11:50:00,51.51,51.51,51.46,51.46,156800.0,34.0351,34.0351,34.002,34.002,156800.0
2007-05-09 11:55:00,51.46,51.47,51.43,51.44,145900.0,34.002,34.0086,33.9822,33.9888,145900.0
2007-05-09 12:00:00,51.44,51.48,51.43,51.48,118700.0,33.9888,34.0152,33.9822,34.0152,118700.0
2007-05-09 12:05:00,51.48,51.56,51.48,51.48,159800.0,34.0152,34.0681,34.0152,34.0152,159800.0
2007-05-09 12:10:00,51.49,51.5,51.46,51.49,84600.0,34.0218,34.0284,34.002,34.0218,84600.0
2007-05-09 12:15:00,51.48,51.52,51.47,51.49,63100.0,34.0152,34.0417,34.0086,34.0218,63100.0
2007-05-09 12:20:00,51.49,51.51,51.48,51.5,96000.0,34.0218,34.0351,34.0152,34.0284,96000.0
2007-05-09 12:25:00,51.5,51.51,51.48,51.48,123000.0,34.0284,34.0351,34.0152,34.0152,123000.0
2007-05-09 12:30:00,51.48,51.51,51.46,51.48,192400.0,34.0152,34.0351,34.002,34.0152,192400.0
2007-05-09 12:35:00,51.48,51.51,51.47,51.51,193000.0,34.0152,34.0351,34.0086,34.0351,193000.0
2007-05-09 12:40:00,51.51,51.52,51.48,51.51,205500.0,34.0351,34.0417,34.0152,34.0351,205500.0
2007-05-09 12:45:00,51.51,51.55,51.5,51.52,115900.0,34.0351,34.0615,34.0284,34.0417,115900.0
2007-05-09 12:50:00,51.51,51.53,51.5,51.5,76500.0,34.0351,34.0483,34.0284,34.0284,76500.0
2007-05-09 12:55:00,51.51,51.56,51.48,51.56,112900.0,34.0351,34.0681,34.0152,34.0681,112900.0
2007-05-09 13:00:00,51.57,51.59,51.55,51.59,135900.0,34.0747,34.0879,34.0615,34.0879,135900.0
2007-05-09 13:05:00,51.58,51.61,51.56,51.61,194500.0,34.0813,34.1011,34.0681,34.1011,194500.0
2007-05-09 13:10:00,51.6,51.62,51.59,51.61,227400.0,34.0945,34.1077,34.0879,34.1011,227400.0
2007-05-09 13:15:00,51.61,51.61,51.58,51.58,73100.0,34.1011,34.1011,34.0813,34.0813,73100.0
2007-05-09 13:20:00,51.59,51.61,51.58,51.6,133200.0,34.0879,34.1011,34.0813,34.0945,133200.0
2007-05-09 13:25:00,51.6,51.62,51.59,51.59,108500.0,34.0945,34.1077,34.0879,34.0879,108500.0
2007-05-09 13:30:00,51.59,51.6,51.58,51.59,106200.0,34.0879,34.0945,34.0813,34.0879,106200.0
2007-05-09 13:35:00,51.6,51.6,51.55,51.55,116300.0,34.0945,34.0945,34.0615,34.0615,116300.0
2007-05-09 13:40:00,51.55,51.59,51.54,51.58,86600.0,34.0615,34.0879,34.0549,34.0813,86600.0
2007-05-09 13:45:00,51.58,51.61,51.58,51.6,92000.0,34.0813,34.1011,34.0813,34.0945,92000.0
2007-05-09 13:50:00,51.6,51.6,51.53,51.53,89500.0,34.0945,34.0945,34.0483,34.0483,89500.0
2007-05-09 13:55:00,51.54,51.56,51.53,51.56,49300.0,34.0549,34.0681,34.0483,34.0681,49300.0
2007-05-09 14:00:00,51.56,51.6,51.55,51.59,81700.0,34.0681,34.0945,34.0615,34.0879,81700.0
2007-05-09 14:05:00,51.59,51.63,51.59,51.63,127300.0,34.0879,34.1143,34.0879,34.1143,127300.0
2007-05-09 14:10:00,51.62,51.63,51.57,51.6,114900.0,34.1077,34.1143,34.0747,34.0945,114900.0
2007-05-09 14:15:00,51.61,51.61,51.19,51.43,713200.0,34.1011,34.1011,33.8236,33.9822,713200.0
2007-05-09 14:20:00,51.43,51.59,51.34,51.38,574700.0,33.9822,34.0879,33.9227,33.9492,574700.0
2007-05-09 14:25:00,51.38,51.5,51.38,51.41,479600.0,33.9492,34.0284,33.9492,33.969,479600.0
2007-05-09 14:30:00,51.41,51.44,51.35,51.4,364200.0,33.969,33.9888,33.9293,33.9624,364200.0
2007-05-09 14:35:00,51.4,51.45,51.38,51.44,353900.0,33.9624,33.9954,33.9492,33.9888,353900.0
2007-05-09 14:40:00,51.44,51.48,51.38,51.47,388900.0,33.9888,34.0152,33.9492,34.0086,388900.0
2007-05-09 14:45:00,51.47,51.5,51.44,51.47,509500.0,34.0086,34.0284,33.9888,34.0086,509500.0
2007-05-09 14:50:00,51.46,51.49,51.45,51.48,216400.0,34.002,34.0218,33.9954,34.0152,216400.0
2007-05-09 14:55:00,51.48,51.52,51.47,51.48,545500.0,34.0152,34.0417,34.0086,34.0152,545500.0
2007-05-09 15:00:00,51.49,51.5,51.44,51.46,325100.0,34.0218,34.0284,33.9888,34.002,325100.0
2007-05-09 15:05:00,51.46,51.47,51.42,51.44,248200.0,34.002,34.0086,33.9756,33.9888,248200.0
2007-05-09 15:10:00,51.44,51.47,51.43,51.46,219500.0,33.9888,34.0086,33.9822,34.002,219500.0
2007-05-09 15:15:00,51.46,51.48,51.41,51.42,198400.0,34.002,34.0152,33.969,33.9756,198400.0
2007-05-09 15:20:00,51.41,51.45,51.41,51.43,180700.0,33.969,33.9954,33.969,33.9822,180700.0
2007-05-09 15:25:00,51.42,51.49,51.42,51.49,248200.0,33.9756,34.0218,33.9756,34.0218,248200.0
2007-05-09 15:30:00,51.48,51.49,51.44,51.46,171100.0,34.0152,34.0218,33.9888,34.002,171100.0
2007-05-09 15:35:00,51.46,51.46,51.43,51.44,179800.0,34.002,34.002,33.9822,33.9888,179800.0
2007-05-09 15:40:00,51.45,51.47,51.44,51.46,176700.0,33.9954,34.0086,33.9888,34.002,176700.0
2007-05-09 15:45:00,51.47,51.49,51.43,51.44,172500.0,34.0086,34.0218,33.9822,33.9888,172500.0
2007-05-09 15:50:00,51.45,51.45,51.41,51.41,217400.0,33.9954,33.9954,33.969,33.969,217400.0
2007-05-09 15:55:00,51.41,51.45,51.4,51.43,343600.0,33.969,33.9954,33.9624,33.9822,343600.0
2007-05-10 09:30:00,51.45,51.47,51.23,51.35,636600.0,33.9954,34.0086,33.85,33.9293,636600.0
2007-05-10 09:35:00,51.33,51.45,51.16,51.21,378100.0,33.9161,33.9954,33.8038,33.8368,378100.0
2007-05-10 09:40:00,51.19,51.24,51.17,51.18,178800.0,33.8236,33.8567,33.8104,33.817,178800.0
2007-05-10 09:45:00,51.19,51.3,51.18,51.23,248200.0,33.8236,33.8963,33.817,33.85,248200.0
2007-05-10 09:50:00,51.23,51.26,51.19,51.2,261200.0,33.85,33.8699,33.8236,33.8302,261200.0
2007-05-10 09:55:00,51.2,51.22,51.16,51.19,221800.0,33.8302,33.8434,33.8038,33.8236,221800.0
2007-05-10 10:00:00,51.18,51.19,51.1,51.1,323500.0,33.817,33.8236,33.7641,33.7641,323500.0
2007-05-10 10:05:00,51.1,51.19,51.1,51.18,254800.0,33.7641,33.8236,33.7641,33.817,254800.0
2007-05-10 10:10:00,51.18,51.19,51.11,51.11,263600.0,33.817,33.8236,33.7708,33.7708,263600.0
2007-05-10 10:15:00,51.11,51.17,51.1,51.15,286100.0,33.7708,33.8104,33.7641,33.7972,286100.0
2007-05-10 10:20:00,51.15,51.18,51.15,51.18,136100.0,33.7972,33.817,33.7972,33.817,136100.0
2007-05-10 10:25:00,51.17,51.2,51.15,51.15,90000.0,33.8104,33.8302,33.7972,33.7972,90000.0
2007-05-10 10:30:00,51.16,51.19,51.14,51.17,123700.0,33.8038,33.8236,33.7906,33.8104,123700.0
2007-05-10 10:35:00,51.17,51.22,51.16,51.21,120900.0,33.8104,33.8434,33.8038,33.8368,120900.0
2007-05-10 10:40:00,51.22,51.26,51.21,51.25,130700.0,33.8434,33.8699,33.8368,33.8633,130700.0
2007-05-10 10:45:00,51.26,51.26,51.24,51.24,36700.0,33.8699,33.8699,33.8567,33.8567,36700.0
2007-05-10 10:50:00,51.24,51.25,51.2,51.23,219800.0,33.8567,33.8633,33.8302,33.85,219800.0
2007-05-10 10:55:00,51.24,51.24,51.22,51.24,62700.0,33.8567,33.8567,33.8434,33.8567,62700.0
2007-05-10 11:00:00,51.23,51.24,51.2,51.2,180600.0,33.85,33.8567,33.8302,33.8302,180600.0
2007-05-10 11:05:00,51.2,51.21,51.15,51.18,694100.0,33.8302,33.8368,33.7972,33.817,694100.0
2007-05-10 11:10:00,51.19,51.19,51.15,51.16,264100.0,33.8236,33.8236,33.7972,33.8038,264100.0
2007-05-10 11:15:00,51.16,51.16,51.11,51.13,231800.0,33.8038,33.8038,33.7708,33.784,231800.0
2007-05-10 11:20:00,51.13,51.13,51.07,51.08,172400.0,33.784,33.784,33.7443,33.7509,172400.0
2007-05-10 11:25:00,51.08,51.1,51.05,51.05,316900.0,33.7509,33.7641,33.7311,33.7311,316900.0
2007-05-10 11:30:00,51.05,51.1,51.03,51.08,254500.0,33.7311,33.7641,33.7179,33.7509,254500.0
2007-05-10 11:35:00,51.08,51.1,51.04,51.1,149500.0,33.7509,33.7641,33.7245,33.7641,149500.0
2007-05-10 11:40:00,51.09,51.17,51.08,51.12,139800.0,33.7575,33.8104,33.7509,33.7774,139800.0
2007-05-10 11:45:00,51.12,51.12,51.03,51.04,168900.0,33.7774,33.7774,33.7179,33.7245,168900.0
2007-05-10 11:50:00,51.04,51.05,51.0,51.01,237500.0,33.7245,33.7311,33.6981,33.7047,237500.0
2007-05-10 11:55:00,51.01,51.02,51.0,51.0,165600.0,33.7047,33.7113,33.6981,33.6981,165600.0
2007-05-10 12:00:00,51.0,51.03,50.98,51.02,419200.0,33.6981,33.7179,33.6849,33.7113,419200.0
2007-05-10 12:05:00,51.02,51.03,50.98,51.0,160300.0,33.7113,33.7179,33.6849,33.6981,160300.0
2007-05-10 12:10:00,51.01,51.02,50.97,50.99,137400.0,33.7047,33.7113,33.6782,33.6915,137400.0
2007-05-10 12:15:00,50.99,51.04,50.98,51.03,148300.0,33.6915,33.7245,33.6849,33.7179,148300.0
2007-05-10 12:20:00,51.03,51.04,50.98,51.02,183100.0,33.7179,33.7245,33.6849,33.7113,183100.0
2007-05-10 12:25:00,51.02,51.03,50.99,51.0,88800.0,33.7113,33.7179,33.6915,33.6981,88800.0
2007-05-10 12:30:00,51.0,51.01,50.97,51.0,106600.0,33.6981,33.7047,33.6782,33.6981,106600.0
2007-05-10 12:35:00,50.99,51.04,50.99,51.04,68700.0,33.6915,33.7245,33.6915,33.7245,68700.0
2007-05-10 12:40:00,51.04,51.05,51.03,51.04,79100.0,33.7245,33.7311,33.7179,33.7245,79100.0
2007-05-10 12:45:00,51.04,51.06,50.97,50.99,167300.0,33.7245,33.7377,33.6782,33.6915,167300.0
2007-05-10 12:50:00,50.99,51.06,50.98,51.04,124800.0,33.6915,33.7377,33.6849,33.7245,124800.0
2007-05-10 12:55:00,51.03,51.05,51.0,51.01,67200.0,33.7179,33.7311,33.6981,33.7047,67200.0
2007-05-10 13:00:00,51.0,51.01,50.98,50.99,62100.0,33.6981,33.7047,33.6849,33.6915,62100.0
2007-05-10 13:05:00,50.98,51.0,50.97,50.97,102900.0,33.6849,33.6981,33.6782,33.6782,102900.0
2007-05-10 13:10:00,50.97,50.99,50.94,50.96,130000.0,33.6782,33.6915,33.6584,33.6716,130000.0
2007-05-10 13:15:00,50.96,51.03,50.95,51.02,177700.0,33.6716,33.7179,33.665,33.7113,177700.0
2007-05-10 13:20:00,51.02,51.02,50.97,50.98,115400.0,33.7113,33.7113,33.6782,33.6849,115400.0
2007-05-10 13:25:00,50.97,51.01,50.97,50.98,72100.0,33.6782,33.7047,33.6782,33.6849,72100.0
2007-05-10 13:30:00,50.99,50.99,50.83,50.86,342300.0,33.6915,33.6915,33.5857,33.6056,342300.0
2007-05-10 13:35:00,50.86,50.9,50.83,50.88,279500.0,33.6056,33.632,33.5857,33.6188,279500.0
2007-05-10 13:40:00,50.89,50.89,50.82,50.84,154700.0,33.6254,33.6254,33.5791,33.5924,154700.0
2007-05-10 13:45:00,50.85,50.87,50.83,50.86,95400.0,33.599,33.6122,33.5857,33.6056,95400.0
2007-05-10 13:50:00,50.86,50.89,50.85,50.86,188600.0,33.6056,33.6254,33.599,33.6056,188600.0
2007-05-10 13:55:00,50.85,50.86,50.83,50.84,152700.0,33.599,33.6056,33.5857,33.5924,152700.0
2007-05-10 14:00:00,50.84,50.92,50.83,50.89,156300.0,33.5924,33.6452,33.5857,33.6254,156300.0
2007-05-10 14:05:00,50.9,50.9,50.83,50.84,137800.0,33.632,33.632,33.5857,33.5924,137800.0
2007-05-10 14:10:00,50.85,50.87,50.83,50.84,182500.0,33.599,33.6122,33.5857,33.5924,182500.0
2007-05-10 14:15:00,50.84,50.88,50.83,50.87,132500.0,33.5924,33.6188,33.5857,33.6122,132500.0
2007-05-10 14:20:00,50.87,50.87,50.83,50.83,190400.0,33.6122,33.6122,33.5857,33.5857,190400.0
2007-05-10 14:25:00,50.83,50.87,50.82,50.84,176800.0,33.5857,33.6122,33.5791,33.5924,176800.0
2007-05-10 14:30:00,50.85,50.87,50.83,50.84,220800.0,33.599,33.6122,33.5857,33.5924,220800.0
2007-05-10 14:35:00,50.84,50.84,50.8,50.8,189300.0,33.5924,33.5924,33.5659,33.5659,189300.0
2007-05-10 14:40:00,50.8,50.81,50.78,50.81,177800.0,33.5659,33.5725,33.5527,33.5725,177800.0
2007-05-10 14:45:00,50.81,50.84,50.8,50.84,142800.0,33.5725,33.5924,33.5659,33.5924,142800.0
2007-05-10 14:50:00,50.84,50.84,50.81,50.82,112800.0,33.5924,33.5924,33.5725,33.5791,112800.0
2007-05-10 14:55:00,50.83,50.84,50.81,50.81,129400.0,33.5857,33.5924,33.5725,33.5725,129400.0
2007-05-10 15:00:00,50.81,50.82,50.75,50.78,348300.0,33.5725,33.5791,33.5329,33.5527,348300.0
2007-05-10 15:05:00,50.78,50.79,50.73,50.75,191100.0,33.5527,33.5593,33.5197,33.5329,191100.0
2007-05-10 15:10:00,50.75,50.81,50.73,50.81,317700.0,33.5329,33.5725,33.5197,33.5725,317700.0
2007-05-10 15:15:00,50.81,50.82,50.77,50.77,157000.0,33.5725,33.5791,33.5461,33.5461,157000.0
2007-05-10 15:20:00,50.77,50.81,50.72,50.78,186200.0,33.5461,33.5725,33.5131,33.5527,186200.0
2007-05-10 15:25:00,50.77,50.78,50.7,50.71,297200.0,33.5461,33.5527,33.4998,33.5065,297200.0
2007-05-10 15:30:00,50.72,50.73,50.7,50.73,220400.0,33.5131,33.5197,33.4998,33.5197,220400.0
2007-05-10 15:35:00,50.73,50.74,50.71,50.72,265600.0,33.5197,33.5263,33.5065,33.5131,265600.0
2007-05-10 15:40:00,50.72,50.72,50.67,50.67,448800.0,33.5131,33.5131,33.48,33.48,448800.0
2007-05-10 15:45:00,50.67,50.74,50.67,50.71,509100.0,33.48,33.5263,33.48,33.5065,509100.0
2007-05-10 15:50:00,50.71,50.71,50.65,50.66,483400.0,33.5065,33.5065,33.4668,33.4734,483400.0
2007-05-10 15:55:00,50.65,50.66,50.54,50.58,1072900.0,33.4668,33.4734,33.3941,33.4206,1072900.0
2007-05-11 09:30:00,50.82,50.9,50.81,50.87,244900.0,33.5791,33.632,33.5725,33.6122,244900.0
2007-05-11 09:35:00,50.86,50.89,50.81,50.85,140600.0,33.6056,33.6254,33.5725,33.599,140600.0
2007-05-11 09:40:00,50.85,50.85,50.75,50.76,120200.0,33.599,33.599,33.5329,33.5395,120200.0
2007-05-11 09:45:00,50.76,50.84,50.74,50.83,206900.0,33.5395,33.5924,33.5263,33.5857,206900.0
2007-05-11 09:50:00,50.83,50.84,50.71,50.75,252300.0,33.5857,33.5924,33.5065,33.5329,252300.0
2007-05-11 09:55:00,50.75,50.75,50.68,50.68,167700.0,33.5329,33.5329,33.4866,33.4866,167700.0
2007-05-11 10:00:00,50.69,50.72,50.67,50.7,177600.0,33.4932,33.5131,33.48,33.4998,177600.0
2007-05-11 10:05:00,50.69,50.7,50.62,50.69,224400.0,33.4932,33.4998,33.447,33.4932,224400.0
2007-05-11 10:10:00,50.67,50.78,50.65,50.78,168500.0,33.48,33.5527,33.4668,33.5527,168500.0
2007-05-11 10:15:00,50.79,50.81,50.74,50.8,233800.0,33.5593,33.5725,33.5263,33.5659,233800.0
2007-05-11 10:20:00,50.8,50.85,50.78,50.83,174100.0,33.5659,33.599,33.5527,33.5857,174100.0
2007-05-11 10:25:00,50.84,50.88,50.83,50.88,113600.0,33.5924,33.6188,33.5857,33.6188,113600.0
2007-05-11 10:30:00,50.88,50.96,50.88,50.92,161200.0,33.6188,33.6716,33.6188,33.6452,161200.0
2007-05-11 10:35:00,50.91,50.96,50.86,50.93,131600.0,33.6386,33.6716,33.6056,33.6518,131600.0
2007-05-11 10:40:00,50.93,50.96,50.89,50.95,97600.0,33.6518,33.6716,33.6254,33.665,97600.0
2007-05-11 10:45:00,50.95,51.0,50.95,50.99,106100.0,33.665,33.6981,33.665,33.6915,106100.0
2007-05-11 10:50:00,50.99,51.08,50.99,51.07,328600.0,33.6915,33.7509,33.6915,33.7443,328600.0
2007-05-11 10:55:00,51.08,51.09,51.0,51.03,144800.0,33.7509,33.7575,33.6981,33.7179,144800.0
2007-05-11 11:00:00,51.03,51.07,51.03,51.05,136500.0,33.7179,33.7443,33.7179,33.7311,136500.0
2007-05-11 11:05:00,51.06,51.07,50.95,50.97,275200.0,33.7377,33.7443,33.665,33.6782,275200.0
2007-05-11 11:10:00,50.96,51.02,50.93,50.97,163700.0,33.6716,33.7113,33.6518,33.6782,163700.0
2007-05-11 11:15:00,50.97,50.98,50.95,50.96,142100.0,33.6782,33.6849,33.665,33.6716,142100.0
2007-05-11 11:20:00,50.95,50.96,50.94,50.96,122500.0,33.665,33.6716,33.6584,33.6716,122500.0
2007-05-11 11:25:00,50.96,50.97,50.94,50.94,129400.0,33.6716,33.6782,33.6584,33.6584,129400.0
2007-05-11 11:30:00,50.95,50.96,50.91,50.92,88600.0,33.665,33.6716,33.6386,33.6452,88600.0
2007-05-11 11:35:00,50.92,50.93,50.86,50.86,108600.0,33.6452,33.6518,33.6056,33.6056,108600.0
2007-05-11 11:40:00,50.87,50.87,50.84,50.85,104500.0,33.6122,33.6122,33.5924,33.599,104500.0
2007-05-11 11:45:00,50.85,50.89,50.84,50.84,67700.0,33.599,33.6254,33.5924,33.5924,67700.0
2007-05-11 11:50:00,50.85,50.85,50.77,50.77,123500.0,33.599,33.599,33.5461,33.5461,123500.0
2007-05-11 11:55:00,50.78,50.81,50.76,50.79,113000.0,33.5527,33.5725,33.5395,33.5593,113000.0
2007-05-11 12:00:00,50.8,50.81,50.77,50.79,66600.0,33.5659,33.5725,33.5461,33.5593,66600.0
2007-05-11 12:05:00,50.79,50.79,50.75,50.76,95200.0,33.5593,33.5593,33.5329,33.5395,95200.0
2007-05-11 12:10:00,50.75,50.76,50.73,50.75,127200.0,33.5329,33.5395,33.5197,33.5329,127200.0
2007-05-11 12:15:00,50.75,50.76,50.72,50.73,149100.0,33.5329,33.5395,33.5131,33.5197,149100.0
2007-05-11 12:20:00,50.73,50.74,50.72,50.74,66900.0,33.5197,33.5263,33.5131,33.5263,66900.0
2007-05-11 12:25:00,50.74,50.75,50.7,50.7,96900.0,33.5263,33.5329,33.4998,33.4998,96900.0
2007-05-11 12:30:00,50.71,50.74,50.7,50.73,88200.0,33.5065,33.5263,33.4998,33.5197,88200.0
2007-05-11 12:35:00,50.72,50.73,50.7,50.72,71100.0,33.5131,33.5197,33.4998,33.5131,71100.0
2007-05-11 12:40:00,50.72,50.77,50.71,50.77,83800.0,33.5131,33.5461,33.5065,33.5461,83800.0
2007-05-11 12:45:00,50.77,50.82,50.71,50.72,139900.0,33.5461,33.5791,33.5065,33.5131,139900.0
2007-05-11 12:50:00,50.71,50.75,50.7,50.75,81600.0,33.5065,33.5329,33.4998,33.5329,81600.0
2007-05-11 12:55:00,50.75,50.79,50.73,50.78,159600.0,33.5329,33.5593,33.5197,33.5527,159600.0
2007-05-11 13:00:00,50.78,50.84,50.75,50.83,112400.0,33.5527,33.5924,33.5329,33.5857,112400.0
2007-05-11 13:05:00,50.84,50.89,50.82,50.86,111200.0,33.5924,33.6254,33.5791,33.6056,111200.0
2007-05-11 13:10:00,50.85,50.88,50.85,50.87,31500.0,33.599,33.6188,33.599,33.6122,31500.0
2007-05-11 13:15:00,50.87,50.88,50.83,50.83,86300.0,33.6122,33.6188,33.5857,33.5857,86300.0
2007-05-11 13:20:00,50.84,50.88,50.8,50.84,138200.0,33.5924,33.6188,33.5659,33.5924,138200.0
2007-05-11 13:25:00,50.84,50.9,50.84,50.88,82600.0,33.5924,33.632,33.5924,33.6188,82600.0
2007-05-11 13:30:00,50.88,50.89,50.85,50.86,44500.0,33.6188,33.6254,33.599,33.6056,44500.0
2007-05-11 13:35:00,50.86,50.88,50.86,50.87,33400.0,33.6056,33.6188,33.6056,33.6122,33400.0
2007-05-11 13:40:00,50.88,50.89,50.85,50.85,73600.0,33.6188,33.6254,33.599,33.599,73600.0
2007-05-11 13:45:00,50.86,50.86,50.84,50.84,37900.0,33.6056,33.6056,33.5924,33.5924,37900.0
2007-05-11 13:50:00,50.84,50.84,50.79,50.79,64700.0,33.5924,33.5924,33.5593,33.5593,64700.0
2007-05-11 13:55:00,50.8,50.8,50.74,50.75,63900.0,33.5659,33.5659,33.5263,33.5329,63900.0
2007-05-11 14:00:00,50.75,50.75,50.71,50.72,79100.0,33.5329,33.5329,33.5065,33.5131,79100.0
2007-05-11 14:05:00,50.72,50.74,50.7,50.74,71100.0,33.5131,33.5263,33.4998,33.5263,71100.0
2007-05-11 14:10:00,50.73,50.77,50.73,50.75,78600.0,33.5197,33.5461,33.5197,33.5329,78600.0
2007-05-11 14:15:00,50.75,50.77,50.73,50.74,101100.0,33.5329,33.5461,33.5197,33.5263,101100.0
2007-05-11 14:20:00,50.73,50.75,50.73,50.73,89300.0,33.5197,33.5329,33.5197,33.5197,89300.0
2007-05-11 14:25:00,50.74,50.74,50.7,50.7,91900.0,33.5263,33.5263,33.4998,33.4998,91900.0
2007-05-11 14:30:00,50.7,50.73,50.68,50.72,104800.0,33.4998,33.5197,33.4866,33.5131,104800.0
2007-05-11 14:35:00,50.73,50.75,50.72,50.73,114200.0,33.5197,33.5329,33.5131,33.5197,114200.0
2007-05-11 14:40:00,50.74,50.78,50.72,50.78,135900.0,33.5263,33.5527,33.5131,33.5527,135900.0
2007-05-11 14:45:00,50.78,50.78,50.75,50.77,74800.0,33.5527,33.5527,33.5329,33.5461,74800.0
2007-05-11 14:50:00,50.77,50.78,50.75,50.76,80600.0,33.5461,33.5527,33.5329,33.5395,80600.0
2007-05-11 14:55:00,50.77,50.78,50.75,50.75,56900.0,33.5461,33.5527,33.5329,33.5329,56900.0
2007-05-11 15:00:00,50.76,50.82,50.76,50.81,142800.0,33.5395,33.5791,33.5395,33.5725,142800.0
2007-05-11 15:05:00,50.8,50.82,50.79,50.81,165100.0,33.5659,33.5791,33.5593,33.5725,165100.0
2007-05-11 15:10:00,50.81,50.84,50.8,50.83,77900.0,33.5725,33.5924,33.5659,33.5857,77900.0
2007-05-11 15:15:00,50.84,50.88,50.83,50.85,124000.0,33.5924,33.6188,33.5857,33.599,124000.0
2007-05-11 15:20:00,50.86,50.87,50.84,50.84,143000.0,33.6056,33.6122,33.5924,33.5924,143000.0
2007-05-11 15:25:00,50.84,50.91,50.84,50.9,128000.0,33.5924,33.6386,33.5924,33.632,128000.0
2007-05-11 15:30:00,50.91,50.98,50.9,50.95,318100.0,33.6386,33.6849,33.632,33.665,318100.0
2007-05-11 15:35:00,50.95,50.96,50.89,50.89,245500.0,33.665,33.6716,33.6254,33.6254,245500.0
2007-05-11 15:40:00,50.89,50.93,50.88,50.92,214800.0,33.6254,33.6518,33.6188,33.6452,214800.0
2007-05-11 15:45:00,50.92,50.94,50.9,50.9,211200.0,33.6452,33.6584,33.632,33.632,211200.0
2007-05-11 15:50:00,50.9,50.94,50.88,50.9,323600.0,33.632,33.6584,33.6188,33.632,323600.0
2007-05-11 15:55:00,50.91,50.97,50.85,50.95,719200.0,33.6386,33.6782,33.599,33.665,719200.0
2007-05-14 09:30:00,51.03,51.15,51.0,51.08,304000.0,33.7179,33.7972,33.6981,33.7509,304000.0
2007-05-14 09:35:00,51.06,51.1,51.0,51.06,199300.0,33.7377,33.7641,33.6981,33.7377,199300.0
2007-05-14 09:40:00,51.07,51.07,51.02,51.05,142400.0,33.7443,33.7443,33.7113,33.7311,142400.0
2007-05-14 09:45:00,51.05,51.07,51.01,51.01,93200.0,33.7311,33.7443,33.7047,33.7047,93200.0
2007-05-14 09:50:00,51.01,51.03,51.0,51.03,61100.0,33.7047,33.7179,33.6981,33.7179,61100.0
2007-05-14 09:55:00,51.03,51.04,51.0,51.03,88100.0,33.7179,33.7245,33.6981,33.7179,88100.0
2007-05-14 10:00:00,51.03,51.03,50.99,51.0,167200.0,33.7179,33.7179,33.6915,33.6981,167200.0
2007-05-14 10:05:00,51.0,51.06,50.99,51.05,96100.0,33.6981,33.7377,33.6915,33.7311,96100.0
2007-05-14 10:10:00,51.05,51.06,50.95,50.95,126000.0,33.7311,33.7377,33.665,33.665,126000.0
2007-05-14 10:15:00,50.95,50.97,50.87,50.89,182600.0,33.665,33.6782,33.6122,33.6254,182600.0
2007-05-14 10:20:00,50.89,50.92,50.86,50.9,138300.0,33.6254,33.6452,33.6056,33.632,138300.0
2007-05-14 10:25:00,50.89,50.99,50.85,50.95,89100.0,33.6254,33.6915,33.599,33.665,89100.0
2007-05-14 10:30:00,50.94,50.96,50.88,50.94,134300.0,33.6584,33.6716,33.6188,33.6584,134300.0
2007-05-14 10:35:00,50.95,50.97,50.9,50.94,108600.0,33.665,33.6782,33.632,33.6584,108600.0
2007-05-14 10:40:00,50.94,50.94,50.89,50.91,149300.0,33.6584,33.6584,33.6254,33.6386,149300.0
2007-05-14 10:45:00,50.91,51.03,50.91,51.03,119800.0,33.6386,33.7179,33.6386,33.7179,119800.0
2007-05-14 10:50:00,51.03,51.04,50.98,51.0,143300.0,33.7179,33.7245,33.6849,33.6981,143300.0
2007-05-14 10:55:00,51.0,51.03,50.98,51.02,107700.0,33.6981,33.7179,33.6849,33.7113,107700.0
2007-05-14 11:00:00,51.01,51.02,50.98,50.99,62900.0,33.7047,33.7113,33.6849,33.6915,62900.0
2007-05-14 11:05:00,51.0,51.03,50.96,50.97,106900.0,33.6981,33.7179,33.6716,33.6782,106900.0
2007-05-14 11:10:00,50.97,51.03,50.95,51.02,107100.0,33.6782,33.7179,33.665,33.7113,107100.0
2007-05-14 11:15:00,51.03,51.03,50.95,50.97,146300.0,33.7179,33.7179,33.665,33.6782,146300.0
2007-05-14 11:20:00,50.97,50.98,50.93,50.96,181400.0,33.6782,33.6849,33.6518,33.6716,181400.0
2007-05-14 11:25:00,50.96,50.98,50.92,50.94,93500.0,33.6716,33.6849,33.6452,33.6584,93500.0
2007-05-14 11:30:00,50.93,50.95,50.91,50.91,130000.0,33.6518,33.665,33.6386,33.6386,130000.0
2007-05-14 11:35:00,50.91,50.96,50.9,50.96,153600.0,33.6386,33.6716,33.632,33.6716,153600.0
2007-05-14 11:40:00,50.96,50.98,50.94,50.95,76100.0,33.6716,33.6849,33.6584,33.665,76100.0
2007-05-14 11:45:00,50.96,50.97,50.95,50.96,41800.0,33.6716,33.6782,33.665,33.6716,41800.0
2007-05-14 11:50:00,50.96,50.97,50.91,50.91,98000.0,33.6716,33.6782,33.6386,33.6386,98000.0
2007-05-14 11:55:00,50.92,50.92,50.89,50.9,71800.0,33.6452,33.6452,33.6254,33.632,71800.0
2007-05-14 12:00:00,50.89,50.92,50.89,50.92,107400.0,33.6254,33.6452,33.6254,33.6452,107400.0
2007-05-14 12:05:00,50.92,50.93,50.9,50.92,49100.0,33.6452,33.6518,33.632,33.6452,49100.0
2007-05-14 12:10:00,50.91,50.95,50.91,50.92,52800.0,33.6386,33.665,33.6386,33.6452,52800.0
2007-05-14 12:15:00,50.92,50.92,50.89,50.89,42300.0,33.6452,33.6452,33.6254,33.6254,42300.0
2007-05-14 12:20:00,50.9,50.9,50.89,50.89,30100.0,33.632,33.632,33.6254,33.6254,30100.0
2007-05-14 12:25:00,50.88,50.89,50.86,50.86,64800.0,33.6188,33.6254,33.6056,33.6056,64800.0
2007-05-14 12:30:00,50.87,50.88,50.86,50.86,118100.0,33.6122,33.6188,33.6056,33.6056,118100.0
2007-05-14 12:35:00,50.87,50.88,50.86,50.87,59400.0,33.6122,33.6188,33.6056,33.6122,59400.0
2007-05-14 12:40:00,50.87,50.9,50.85,50.9,69800.0,33.6122,33.632,33.599,33.632,69800.0
2007-05-14 12:45:00,50.9,50.91,50.89,50.9,46000.0,33.632,33.6386,33.6254,33.632,46000.0
2007-05-14 12:50:00,50.89,50.91,50.89,50.9,49500.0,33.6254,33.6386,33.6254,33.632,49500.0
2007-05-14 12:55:00,50.89,50.91,50.88,50.9,30000.0,33.6254,33.6386,33.6188,33.632,30000.0
2007-05-14 13:00:00,50.91,50.91,50.87,50.88,49700.0,33.6386,33.6386,33.6122,33.6188,49700.0
2007-05-14 13:05:00,50.88,50.88,50.86,50.86,50800.0,33.6188,33.6188,33.6056,33.6056,50800.0
2007-05-14 13:10:00,50.86,50.88,50.85,50.85,72400.0,33.6056,33.6188,33.599,33.599,72400.0
2007-05-14 13:15:00,50.84,50.85,50.8,50.82,109700.0,33.5924,33.599,33.5659,33.5791,109700.0
2007-05-14 13:20:00,50.83,50.9,50.82,50.83,152300.0,33.5857,33.632,33.5791,33.5857,152300.0
2007-05-14 13:25:00,50.83,50.84,50.8,50.81,67200.0,33.5857,33.5924,33.5659,33.5725,67200.0
2007-05-14 13:30:00,50.8,50.85,50.8,50.85,107900.0,33.5659,33.599,33.5659,33.599,107900.0
2007-05-14 13:35:00,50.84,50.85,50.77,50.82,155300.0,33.5924,33.599,33.5461,33.5791,155300.0
2007-05-14 13:40:00,50.81,50.84,50.75,50.76,179700.0,33.5725,33.5924,33.5329,33.5395,179700.0
2007-05-14 13:45:00,50.76,50.78,50.75,50.76,64400.0,33.5395,33.5527,33.5329,33.5395,64400.0
2007-05-14 13:50:00,50.76,50.77,50.75,50.77,110700.0,33.5395,33.5461,33.5329,33.5461,110700.0
2007-05-14 13:55:00,50.78,50.78,50.74,50.76,151100.0,33.5527,33.5527,33.5263,33.5395,151100.0
2007-05-14 14:00:00,50.75,50.77,50.61,50.64,298500.0,33.5329,33.5461,33.4404,33.4602,298500.0
2007-05-14 14:05:00,50.63,50.68,50.6,50.64,175700.0,33.4536,33.4866,33.4338,33.4602,175700.0
2007-05-14 14:10:00,50.64,50.77,50.61,50.62,170900.0,33.4602,33.5461,33.4404,33.447,170900.0
2007-05-14 14:15:00,50.61,50.64,50.56,50.64,207700.0,33.4404,33.4602,33.4073,33.4602,207700.0
2007-05-14 14:20:00,50.64,50.66,50.61,50.62,168800.0,33.4602,33.4734,33.4404,33.447,168800.0
2007-05-14 14:25:00,50.62,50.63,50.58,50.59,234900.0,33.447,33.4536,33.4206,33.4272,234900.0
2007-05-14 14:30:00,50.59,50.62,50.57,50.6,317900.0,33.4272,33.447,33.414,33.4338,317900.0
2007-05-14 14:35:00,50.61,50.61,50.58,50.6,202600.0,33.4404,33.4404,33.4206,33.4338,202600.0
2007-05-14 14:40:00,50.6,50.64,50.58,50.6,112900.0,33.4338,33.4602,33.4206,33.4338,112900.0
2007-05-14 14:45:00,50.61,50.66,50.61,50.64,129200.0,33.4404,33.4734,33.4404,33.4602,129200.0
2007-05-14 14:50:00,50.64,50.69,50.61,50.61,159900.0,33.4602,33.4932,33.4404,33.4404,159900.0
2007-05-14 14:55:00,50.61,50.62,50.59,50.61,115000.0,33.4404,33.447,33.4272,33.4404,115000.0
2007-05-14 15:00:00,50.62,50.69,50.59,50.68,125800.0,33.447,33.4932,33.4272,33.4866,125800.0
2007-05-14 15:05:00,50.69,50.71,50.59,50.7,195400.0,33.4932,33.5065,33.4272,33.4998,195400.0
2007-05-14 15:10:00,50.7,50.75,50.69,50.74,114500.0,33.4998,33.5329,33.4932,33.5263,114500.0
2007-05-14 15:15:00,50.75,50.78,50.64,50.64,205700.0,33.5329,33.5527,33.4602,33.4602,205700.0
2007-05-14 15:20:00,50.65,50.74,50.65,50.67,136400.0,33.4668,33.5263,33.4668,33.48,136400.0
2007-05-14 15:25:00,50.66,50.68,50.61,50.66,155000.0,33.4734,33.4866,33.4404,33.4734,155000.0
2007-05-14 15:30:00,50.66,50.71,50.63,50.71,112800.0,33.4734,33.5065,33.4536,33.5065,112800.0
2007-05-14 15:35:00,50.71,50.73,50.65,50.68,132900.0,33.5065,33.5197,33.4668,33.4866,132900.0
2007-05-14 15:40:00,50.68,50.73,50.66,50.71,217200.0,33.4866,33.5197,33.4734,33.5065,217200.0
2007-05-14 15:45:00,50.7,50.8,50.7,50.72,375300.0,33.4998,33.5659,33.4998,33.5131,375300.0
2007-05-14 15:50:00,50.72,50.74,50.7,50.71,241900.0,33.5131,33.5263,33.4998,33.5065,241900.0
2007-05-14 15:55:00,50.71,50.8,50.7,50.78,348800.0,33.5065,33.5659,33.4998,33.5527,348800.0
2007-05-15 09:30:00,50.99,51.14,50.95,51.13,459900.0,33.6915,33.7906,33.665,33.784,459900.0
2007-05-15 09:35:00,51.13,51.2,51.08,51.19,327500.0,33.784,33.8302,33.7509,33.8236,327500.0
2007-05-15 09:40:00,51.19,51.21,51.14,51.15,154500.0,33.8236,33.8368,33.7906,33.7972,154500.0
2007-05-15 09:45:00,51.14,51.16,51.05,51.11,208000.0,33.7906,33.8038,33.7311,33.7708,208000.0
2007-05-15 09:50:00,51.1,51.11,51.05,51.08,153500.0,33.7641,33.7708,33.7311,33.7509,153500.0
2007-05-15 09:55:00,51.07,51.14,51.05,51.12,220200.0,33.7443,33.7906,33.7311,33.7774,220200.0
2007-05-15 10:00:00,51.12,51.2,51.08,51.19,216300.0,33.7774,33.8302,33.7509,33.8236,216300.0
2007-05-15 10:05:00,51.19,51.29,51.19,51.24,328700.0,33.8236,33.8897,33.8236,33.8567,328700.0
2007-05-15 10:10:00,51.24,51.36,51.23,51.3,263000.0,33.8567,33.9359,33.85,33.8963,263000.0
2007-05-15 10:15:00,51.29,51.37,51.29,51.36,202700.0,33.8897,33.9425,33.8897,33.9359,202700.0
2007-05-15 10:20:00,51.35,51.39,51.29,51.35,209600.0,33.9293,33.9558,33.8897,33.9293,209600.0
2007-05-15 10:25:00,51.35,51.35,51.27,51.28,148600.0,33.9293,33.9293,33.8765,33.8831,148600.0
2007-05-15 10:30:00,51.28,51.3,51.22,51.24,230800.0,33.8831,33.8963,33.8434,33.8567,230800.0
2007-05-15 10:35:00,51.24,51.26,51.16,51.17,146900.0,33.8567,33.8699,33.8038,33.8104,146900.0
2007-05-15 10:40:00,51.17,51.21,51.16,51.18,119000.0,33.8104,33.8368,33.8038,33.817,119000.0
2007-05-15 10:45:00,51.18,51.2,51.16,51.17,138400.0,33.817,33.8302,33.8038,33.8104,138400.0
2007-05-15 10:50:00,51.17,51.21,51.15,51.19,234800.0,33.8104,33.8368,33.7972,33.8236,234800.0
2007-05-15 10:55:00,51.18,51.3,51.09,51.1,354900.0,33.817,33.8963,33.7575,33.7641,354900.0
2007-05-15 11:00:00,51.09,51.14,51.04,51.13,210200.0,33.7575,33.7906,33.7245,33.784,210200.0
2007-05-15 11:05:00,51.13,51.13,51.03,51.05,123900.0,33.784,33.784,33.7179,33.7311,123900.0
2007-05-15 11:10:00,51.05,51.13,51.04,51.08,202400.0,33.7311,33.784,33.7245,33.7509,202400.0
2007-05-15 11:15:00,51.09,51.18,51.07,51.13,81600.0,33.7575,33.817,33.7443,33.784,81600.0
2007-05-15 11:20:00,51.13,51.19,51.12,51.19,103500.0,33.784,33.8236,33.7774,33.8236,103500.0
2007-05-15 11:25:00,51.19,51.21,51.1,51.19,116900.0,33.8236,33.8368,33.7641,33.8236,116900.0
2007-05-15 11:30:00,51.2,51.21,51.16,51.19,79200.0,33.8302,33.8368,33.8038,33.8236,79200.0
2007-05-15 11:35:00,51.2,51.28,51.18,51.28,158500.0,33.8302,33.8831,33.817,33.8831,158500.0
2007-05-15 11:40:00,51.28,51.29,51.24,51.28,157900.0,33.8831,33.8897,33.8567,33.8831,157900.0
2007-05-15 11:45:00,51.29,51.33,51.28,51.32,142900.0,33.8897,33.9161,33.8831,33.9095,142900.0
2007-05-15 11:50:00,51.32,51.34,51.26,51.28,93700.0,33.9095,33.9227,33.8699,33.8831,93700.0
2007-05-15 11:55:00,51.29,51.3,51.27,51.28,56400.0,33.8897,33.8963,33.8765,33.8831,56400.0
2007-05-15 12:00:00,51.29,51.29,51.24,51.27,62100.0,33.8897,33.8897,33.8567,33.8765,62100.0
2007-05-15 12:05:00,51.27,51.3,51.25,51.27,125600.0,33.8765,33.8963,33.8633,33.8765,125600.0
2007-05-15 12:10:00,51.26,51.31,51.23,51.26,136000.0,33.8699,33.9029,33.85,33.8699,136000.0
2007-05-15 12:15:00,51.27,51.28,51.2,51.21,159700.0,33.8765,33.8831,33.8302,33.8368,159700.0
2007-05-15 12:20:00,51.21,51.25,51.19,51.19,84700.0,33.8368,33.8633,33.8236,33.8236,84700.0
2007-05-15 12:25:00,51.19,51.24,51.19,51.24,79800.0,33.8236,33.8567,33.8236,33.8567,79800.0
2007-05-15 12:30:00,51.25,51.27,51.21,51.22,94500.0,33.8633,33.8765,33.8368,33.8434,94500.0
2007-05-15 12:35:00,51.23,51.27,51.22,51.23,74700.0,33.85,33.8765,33.8434,33.85,74700.0
2007-05-15 12:40:00,51.24,51.3,51.24,51.27,152600.0,33.8567,33.8963,33.8567,33.8765,152600.0
2007-05-15 12:45:00,51.28,51.29,51.22,51.27,157200.0,33.8831,33.8897,33.8434,33.8765,157200.0
2007-05-15 12:50:00,51.27,51.32,51.27,51.3,174100.0,33.8765,33.9095,33.8765,33.8963,174100.0
2007-05-15 12:55:00,51.31,51.32,51.27,51.31,190600.0,33.9029,33.9095,33.8765,33.9029,190600.0
2007-05-15 13:00:00,51.31,51.33,51.26,51.29,153200.0,33.9029,33.9161,33.8699,33.8897,153200.0
2007-05-15 13:05:00,51.29,51.32,51.27,51.28,148900.0,33.8897,33.9095,33.8765,33.8831,148900.0
2007-05-15 13:10:00,51.29,51.32,51.28,51.28,188500.0,33.8897,33.9095,33.8831,33.8831,188500.0
2007-05-15 13:15:00,51.28,51.3,51.28,51.29,86100.0,33.8831,33.8963,33.8831,33.8897,86100.0
2007-05-15 13:20:00,51.29,51.31,51.28,51.28,146700.0,33.8897,33.9029,33.8831,33.8831,146700.0
2007-05-15 13:25:00,51.28,51.31,51.28,51.31,144500.0,33.8831,33.9029,33.8831,33.9029,144500.0
2007-05-15 13:30:00,51.31,51.36,51.3,51.34,251900.0,33.9029,33.9359,33.8963,33.9227,251900.0
2007-05-15 13:35:00,51.34,51.37,51.32,51.34,140000.0,33.9227,33.9425,33.9095,33.9227,140000.0
2007-05-15 13:40:00,51.34,51.34,51.28,51.32,261300.0,33.9227,33.9227,33.8831,33.9095,261300.0
2007-05-15 13:45:00,51.32,51.32,51.2,51.23,259800.0,33.9095,33.9095,33.8302,33.85,259800.0
2007-05-15 13:50:00,51.24,51.3,51.17,51.18,228900.0,33.8567,33.8963,33.8104,33.817,228900.0
2007-05-15 13:55:00,51.18,51.31,51.17,51.3,180900.0,33.817,33.9029,33.8104,33.8963,180900.0
2007-05-15 14:00:00,51.29,51.3,51.22,51.24,160500.0,33.8897,33.8963,33.8434,33.8567,160500.0
2007-05-15 14:05:00,51.24,51.3,51.24,51.3,117100.0,33.8567,33.8963,33.8567,33.8963,117100.0
2007-05-15 14:10:00,51.29,51.3,51.2,51.24,146400.0,33.8897,33.8963,33.8302,33.8567,146400.0
2007-05-15 14:15:00,51.24,51.25,51.17,51.21,204600.0,33.8567,33.8633,33.8104,33.8368,204600.0
2007-05-15 14:20:00,51.22,51.26,51.2,51.22,115600.0,33.8434,33.8699,33.8302,33.8434,115600.0
2007-05-15 14:25:00,51.22,51.25,51.21,51.23,92200.0,33.8434,33.8633,33.8368,33.85,92200.0
2007-05-15 14:30:00,51.23,51.28,51.21,51.24,114700.0,33.85,33.8831,33.8368,33.8567,114700.0
2007-05-15 14:35:00,51.24,51.25,51.12,51.15,304700.0,33.8567,33.8633,33.7774,33.7972,304700.0
2007-05-15 14:40:00,51.14,51.17,51.03,51.05,215700.0,33.7906,33.8104,33.7179,33.7311,215700.0
2007-05-15 14:45:00,51.05,51.06,50.99,51.01,253800.0,33.7311,33.7377,33.6915,33.7047,253800.0
2007-05-15 14:50:00,51.02,51.07,50.99,51.02,220400.0,33.7113,33.7443,33.6915,33.7113,220400.0
2007-05-15 14:55:00,51.02,51.03,50.98,51.02,259100.0,33.7113,33.7179,33.6849,33.7113,259100.0
2007-05-15 15:00:00,51.02,51.05,51.0,51.04,120700.0,33.7113,33.7311,33.6981,33.7245,120700.0
2007-05-15 15:05:00,51.04,51.05,50.97,51.01,175800.0,33.7245,33.7311,33.6782,33.7047,175800.0
2007-05-15 15:10:00,51.01,51.04,50.96,50.96,256000.0,33.7047,33.7245,33.6716,33.6716,256000.0
2007-05-15 15:15:00,50.97,51.02,50.95,50.97,215100.0,33.6782,33.7113,33.665,33.6782,215100.0
2007-05-15 15:20:00,50.98,50.99,50.93,50.98,161300.0,33.6849,33.6915,33.6518,33.6849,161300.0
2007-05-15 15:25:00,50.98,51.02,50.97,51.0,110700.0,33.6849,33.7113,33.6782,33.6981,110700.0
2007-05-15 15:30:00,51.01,51.03,51.0,51.01,107700.0,33.7047,33.7179,33.6981,33.7047,107700.0
2007-05-15 15:35:00,51.0,51.06,51.0,51.06,146500.0,33.6981,33.7377,33.6981,33.7377,146500.0
2007-05-15 15:40:00,51.06,51.07,51.0,51.02,341900.0,33.7377,33.7443,33.6981,33.7113,341900.0
2007-05-15 15:45:00,51.02,51.04,50.94,50.94,222700.0,33.7113,33.7245,33.6584,33.6584,222700.0
2007-05-15 15:50:00,50.94,50.99,50.92,50.92,254800.0,33.6584,33.6915,33.6452,33.6452,254800.0
2007-05-15 15:55:00,50.92,50.98,50.92,50.98,432100.0,33.6452,33.6849,33.6452,33.6849,432100.0
2007-05-16 09:30:00,51.25,51.42,51.19,51.37,774200.0,33.8633,33.9756,33.8236,33.9425,774200.0
2007-05-16 09:35:00,51.34,51.37,51.2,51.34,236700.0,33.9227,33.9425,33.8302,33.9227,236700.0
2007-05-16 09:40:00,51.35,51.36,51.25,51.3,295500.0,33.9293,33.9359,33.8633,33.8963,295500.0
2007-05-16 09:45:00,51.28,51.35,51.19,51.25,493800.0,33.8831,33.9293,33.8236,33.8633,493800.0
2007-05-16 09:50:00,51.24,51.25,51.15,51.22,367500.0,33.8567,33.8633,33.7972,33.8434,367500.0
2007-05-16 09:55:00,51.21,51.25,51.18,51.2,218700.0,33.8368,33.8633,33.817,33.8302,218700.0
2007-05-16 10:00:00,51.2,51.21,51.16,51.19,281100.0,33.8302,33.8368,33.8038,33.8236,281100.0
2007-05-16 10:05:00,51.19,51.28,51.17,51.25,291300.0,33.8236,33.8831,33.8104,33.8633,291300.0
2007-05-16 10:10:00,51.24,51.34,51.24,51.31,397200.0,33.8567,33.9227,33.8567,33.9029,397200.0
2007-05-16 10:15:00,51.31,51.35,51.22,51.23,307400.0,33.9029,33.9293,33.8434,33.85,307400.0
2007-05-16 10:20:00,51.23,51.25,51.19,51.2,285500.0,33.85,33.8633,33.8236,33.8302,285500.0
2007-05-16 10:25:00,51.2,51.23,51.18,51.19,223400.0,33.8302,33.85,33.817,33.8236,223400.0
2007-05-16 10:30:00,51.19,51.2,51.1,51.11,366800.0,33.8236,33.8302,33.7641,33.7708,366800.0
2007-05-16 10:35:00,51.11,51.12,51.03,51.04,563200.0,33.7708,33.7774,33.7179,33.7245,563200.0
2007-05-16 10:40:00,51.05,51.11,51.03,51.09,334900.0,33.7311,33.7708,33.7179,33.7575,334900.0
2007-05-16 10:45:00,51.08,51.11,51.02,51.04,224600.0,33.7509,33.7708,33.7113,33.7245,224600.0
2007-05-16 10:50:00,51.04,51.04,50.99,51.0,294100.0,33.7245,33.7245,33.6915,33.6981,294100.0
2007-05-16 10:55:00,51.01,51.04,50.98,50.98,371800.0,33.7047,33.7245,33.6849,33.6849,371800.0
2007-05-16 11:00:00,50.98,51.04,50.96,50.99,155800.0,33.6849,33.7245,33.6716,33.6915,155800.0
2007-05-16 11:05:00,50.99,51.01,50.95,50.97,285300.0,33.6915,33.7047,33.665,33.6782,285300.0
2007-05-16 11:10:00,50.98,50.99,50.88,50.89,248800.0,33.6849,33.6915,33.6188,33.6254,248800.0
2007-05-16 11:15:00,50.9,50.92,50.89,50.92,213200.0,33.632,33.6452,33.6254,33.6452,213200.0
2007-05-16 11:20:00,50.92,50.94,50.9,50.93,206300.0,33.6452,33.6584,33.632,33.6518,206300.0
2007-05-16 11:25:00,50.93,50.93,50.87,50.87,259700.0,33.6518,33.6518,33.6122,33.6122,259700.0
2007-05-16 11:30:00,50.88,50.94,50.86,50.94,230200.0,33.6188,33.6584,33.6056,33.6584,230200.0
2007-05-16 11:35:00,50.94,50.99,50.92,50.96,318800.0,33.6584,33.6915,33.6452,33.6716,318800.0
2007-05-16 11:40:00,50.96,50.97,50.93,50.94,167200.0,33.6716,33.6782,33.6518,33.6584,167200.0
2007-05-16 11:45:00,50.93,50.94,50.9,50.9,212500.0,33.6518,33.6584,33.632,33.632,212500.0
2007-05-16 11:50:00,50.9,50.96,50.9,50.96,160300.0,33.632,33.6716,33.632,33.6716,160300.0
2007-05-16 11:55:00,50.96,51.0,50.92,50.96,235800.0,33.6716,33.6981,33.6452,33.6716,235800.0
2007-05-16 12:00:00,50.96,50.98,50.9,50.91,146200.0,33.6716,33.6849,33.632,33.6386,146200.0
2007-05-16 12:05:00,50.92,50.96,50.9,50.94,293000.0,33.6452,33.6716,33.632,33.6584,293000.0
2007-05-16 12:10:00,50.93,50.95,50.92,50.94,56700.0,33.6518,33.665,33.6452,33.6584,56700.0
2007-05-16 12:15:00,50.94,51.0,50.93,50.98,43700.0,33.6584,33.6981,33.6518,33.6849,43700.0
2007-05-16 12:20:00,50.98,50.99,50.95,50.97,68900.0,33.6849,33.6915,33.665,33.6782,68900.0
2007-05-16 12:25:00,50.97,51.04,50.96,51.04,99600.0,33.6782,33.7245,33.6716,33.7245,99600.0
2007-05-16 12:30:00,51.04,51.12,51.03,51.11,188900.0,33.7245,33.7774,33.7179,33.7708,188900.0
2007-05-16 12:35:00,51.1,51.11,51.06,51.07,56700.0,33.7641,33.7708,33.7377,33.7443,56700.0
2007-05-16 12:40:00,51.08,51.1,51.03,51.09,114500.0,33.7509,33.7641,33.7179,33.7575,114500.0
2007-05-16 12:45:00,51.08,51.11,51.06,51.09,130300.0,33.7509,33.7708,33.7377,33.7575,130300.0
2007-05-16 12:50:00,51.1,51.13,51.08,51.1,185400.0,33.7641,33.784,33.7509,33.7641,185400.0
2007-05-16 12:55:00,51.1,51.12,51.1,51.1,141100.0,33.7641,33.7774,33.7641,33.7641,141100.0
2007-05-16 13:00:00,51.11,51.12,51.06,51.1,170400.0,33.7708,33.7774,33.7377,33.7641,170400.0
2007-05-16 13:05:00,51.09,51.11,51.03,51.08,148600.0,33.7575,33.7708,33.7179,33.7509,148600.0
2007-05-16 13:10:00,51.07,51.09,51.03,51.05,114200.0,33.7443,33.7575,33.7179,33.7311,114200.0
2007-05-16 13:15:00,51.04,51.09,51.03,51.04,82300.0,33.7245,33.7575,33.7179,33.7245,82300.0
2007-05-16 13:20:00,51.04,51.09,51.04,51.06,64300.0,33.7245,33.7575,33.7245,33.7377,64300.0
2007-05-16 13:25:00,51.06,51.07,51.01,51.03,91800.0,33.7377,33.7443,33.7047,33.7179,91800.0
2007-05-16 13:30:00,51.04,51.09,51.03,51.08,87600.0,33.7245,33.7575,33.7179,33.7509,87600.0
2007-05-16 13:35:00,51.07,51.1,51.05,51.05,79100.0,33.7443,33.7641,33.7311,33.7311,79100.0
2007-05-16 13:40:00,51.06,51.09,51.02,51.09,160700.0,33.7377,33.7575,33.7113,33.7575,160700.0
2007-05-16 13:45:00,51.09,51.1,51.03,51.05,181200.0,33.7575,33.7641,33.7179,33.7311,181200.0
2007-05-16 13:50:00,51.05,51.08,51.03,51.05,118900.0,33.7311,33.7509,33.7179,33.7311,118900.0
2007-05-16 13:55:00,51.05,51.06,51.0,51.01,117700.0,33.7311,33.7377,33.6981,33.7047,117700.0
2007-05-16 14:00:00,51.01,51.05,51.0,51.02,80100.0,33.7047,33.7311,33.6981,33.7113,80100.0
2007-05-16 14:05:00,51.02,51.08,51.01,51.07,119000.0,33.7113,33.7509,33.7047,33.7443,119000.0
2007-05-16 14:10:00,51.08,51.09,51.04,51.05,144800.0,33.7509,33.7575,33.7245,33.7311,144800.0
2007-05-16 14:15:00,51.06,51.13,51.05,51.11,101000.0,33.7377,33.784,33.7311,33.7708,101000.0
2007-05-16 14:20:00,51.11,51.13,51.07,51.07,115400.0,33.7708,33.784,33.7443,33.7443,115400.0
2007-05-16 14:25:00,51.07,51.1,51.06,51.1,101700.0,33.7443,33.7641,33.7377,33.7641,101700.0
2007-05-16 14:30:00,51.1,51.12,51.07,51.08,64400.0,33.7641,33.7774,33.7443,33.7509,64400.0
2007-05-16 14:35:00,51.08,51.11,51.06,51.06,114800.0,33.7509,33.7708,33.7377,33.7377,114800.0
2007-05-16 14:40:00,51.06,51.11,51.06,51.1,180200.0,33.7377,33.7708,33.7377,33.7641,180200.0
2007-05-16 14:45:00,51.09,51.11,51.08,51.08,124700.0,33.7575,33.7708,33.7509,33.7509,124700.0
2007-05-16 14:50:00,51.09,51.11,51.07,51.11,128900.0,33.7575,33.7708,33.7443,33.7708,128900.0
2007-05-16 14:55:00,51.11,51.12,51.1,51.12,72600.0,33.7708,33.7774,33.7641,33.7774,72600.0
2007-05-16 15:00:00,51.11,51.12,51.1,51.11,176800.0,33.7708,33.7774,33.7641,33.7708,176800.0
2007-05-16 15:05:00,51.1,51.12,51.08,51.11,131100.0,33.7641,33.7774,33.7509,33.7708,131100.0
2007-05-16 15:10:00,51.1,51.11,51.05,51.09,297200.0,33.7641,33.7708,33.7311,33.7575,297200.0
2007-05-16 15:15:00,51.08,51.1,51.06,51.09,251900.0,33.7509,33.7641,33.7377,33.7575,251900.0
2007-05-16 15:20:00,51.09,51.11,51.08,51.11,137300.0,33.7575,33.7708,33.7509,33.7708,137300.0
2007-05-16 15:25:00,51.1,51.11,51.05,51.06,176900.0,33.7641,33.7708,33.7311,33.7377,176900.0
2007-05-16 15:30:00,51.06,51.09,51.04,51.08,313900.0,33.7377,33.7575,33.7245,33.7509,313900.0
2007-05-16 15:35:00,51.08,51.11,51.07,51.11,260900.0,33.7509,33.7708,33.7443,33.7708,260900.0
2007-05-16 15:40:00,51.11,51.18,51.1,51.14,283900.0,33.7708,33.817,33.7641,33.7906,283900.0
2007-05-16 15:45:00,51.14,51.16,51.11,51.14,287900.0,33.7906,33.8038,33.7708,33.7906,287900.0
2007-05-16 15:50:00,51.15,51.16,51.1,51.11,344200.0,33.7972,33.8038,33.7641,33.7708,344200.0
2007-05-16 15:55:00,51.11,51.16,51.11,51.13,354600.0,33.7708,33.8038,33.7708,33.784,354600.0
2007-05-17 09:30:00,51.15,51.15,51.02,51.05,288800.0,33.7972,33.7972,33.7113,33.7311,288800.0
2007-05-17 09:35:00,51.05,51.07,50.92,50.95,200000.0,33.7311,33.7443,33.6452,33.665,200000.0
2007-05-17 09:40:00,50.95,51.07,50.94,51.06,185200.0,33.665,33.7443,33.6584,33.7377,185200.0
2007-05-17 09:45:00,51.07,51.14,51.06,51.1,204400.0,33.7443,33.7906,33.7377,33.7641,204400.0
2007-05-17 09:50:00,51.1,51.1,51.05,51.08,303900.0,33.7641,33.7641,33.7311,33.7509,303900.0
2007-05-17 09:55:00,51.08,51.09,51.06,51.07,125100.0,33.7509,33.7575,33.7377,33.7443,125100.0
2007-05-17 10:00:00,51.07,51.1,51.05,51.07,255600.0,33.7443,33.7641,33.7311,33.7443,255600.0
2007-05-17 10:05:00,51.07,51.08,51.03,51.04,215300.0,33.7443,33.7509,33.7179,33.7245,215300.0
2007-05-17 10:10:00,51.05,51.06,51.02,51.04,162600.0,33.7311,33.7377,33.7113,33.7245,162600.0
2007-05-17 10:15:00,51.04,51.06,51.01,51.01,193600.0,33.7245,33.7377,33.7047,33.7047,193600.0
2007-05-17 10:20:00,51.02,51.02,50.97,50.98,121400.0,33.7113,33.7113,33.6782,33.6849,121400.0
2007-05-17 10:25:00,50.98,51.03,50.97,51.02,131700.0,33.6849,33.7179,33.6782,33.7113,131700.0
2007-05-17 10:30:00,51.02,51.03,50.93,50.97,249500.0,33.7113,33.7179,33.6518,33.6782,249500.0
2007-05-17 10:35:00,50.97,50.97,50.92,50.95,150100.0,33.6782,33.6782,33.6452,33.665,150100.0
2007-05-17 10:40:00,50.95,50.98,50.87,50.9,147200.0,33.665,33.6849,33.6122,33.632,147200.0
2007-05-17 10:45:00,50.89,50.97,50.89,50.97,125500.0,33.6254,33.6782,33.6254,33.6782,125500.0
2007-05-17 10:50:00,50.96,50.98,50.91,50.91,74500.0,33.6716,33.6849,33.6386,33.6386,74500.0
2007-05-17 10:55:00,50.92,51.03,50.92,51.02,112800.0,33.6452,33.7179,33.6452,33.7113,112800.0
2007-05-17 11:00:00,51.01,51.02,50.99,51.0,84200.0,33.7047,33.7113,33.6915,33.6981,84200.0
2007-05-17 11:05:00,51.01,51.06,50.97,51.04,155800.0,33.7047,33.7377,33.6782,33.7245,155800.0
2007-05-17 11:10:00,51.04,51.06,51.02,51.03,79000.0,33.7245,33.7377,33.7113,33.7179,79000.0
2007-05-17 11:15:00,51.03,51.04,51.0,51.01,345800.0,33.7179,33.7245,33.6981,33.7047,345800.0
2007-05-17 11:20:00,51.0,51.05,50.98,51.03,148700.0,33.6981,33.7311,33.6849,33.7179,148700.0
2007-05-17 11:25:00,51.03,51.03,50.98,50.99,111400.0,33.7179,33.7179,33.6849,33.6915,111400.0
2007-05-17 11:30:00,51.0,51.04,50.99,51.02,86400.0,33.6981,33.7245,33.6915,33.7113,86400.0
2007-05-17 11:35:00,51.01,51.05,50.99,51.04,97800.0,33.7047,33.7311,33.6915,33.7245,97800.0
2007-05-17 11:40:00,51.04,51.06,51.03,51.06,97500.0,33.7245,33.7377,33.7179,33.7377,97500.0
2007-05-17 11:45:00,51.06,51.08,51.04,51.04,194900.0,33.7377,33.7509,33.7245,33.7245,194900.0
2007-05-17 11:50:00,51.04,51.09,51.03,51.04,170400.0,33.7245,33.7575,33.7179,33.7245,170400.0
2007-05-17 11:55:00,51.05,51.05,51.01,51.04,87700.0,33.7311,33.7311,33.7047,33.7245,87700.0
2007-05-17 12:00:00,51.04,51.09,51.0,51.0,153700.0,33.7245,33.7575,33.6981,33.6981,153700.0
2007-05-17 12:05:00,51.0,51.04,51.0,51.02,68300.0,33.6981,33.7245,33.6981,33.7113,68300.0
2007-05-17 12:10:00,51.02,51.03,51.0,51.01,68700.0,33.7113,33.7179,33.6981,33.7047,68700.0
2007-05-17 12:15:00,51.0,51.02,50.99,51.0,86800.0,33.6981,33.7113,33.6915,33.6981,86800.0
2007-05-17 12:20:00,51.0,51.08,51.0,51.06,272600.0,33.6981,33.7509,33.6981,33.7377,272600.0
2007-05-17 12:25:00,51.06,51.08,51.05,51.06,71500.0,33.7377,33.7509,33.7311,33.7377,71500.0
2007-05-17 12:30:00,51.06,51.08,51.05,51.05,89400.0,33.7377,33.7509,33.7311,33.7311,89400.0
2007-05-17 12:35:00,51.05,51.05,51.0,51.02,104700.0,33.7311,33.7311,33.6981,33.7113,104700.0
2007-05-17 12:40:00,51.01,51.04,50.99,51.0,72500.0,33.7047,33.7245,33.6915,33.6981,72500.0
2007-05-17 12:45:00,51.0,51.03,50.99,51.03,83100.0,33.6981,33.7179,33.6915,33.7179,83100.0
2007-05-17 12:50:00,51.04,51.05,51.02,51.05,45800.0,33.7245,33.7311,33.7113,33.7311,45800.0
2007-05-17 12:55:00,51.04,51.05,51.01,51.02,38900.0,33.7245,33.7311,33.7047,33.7113,38900.0
2007-05-17 13:00:00,51.01,51.02,50.98,51.0,107400.0,33.7047,33.7113,33.6849,33.6981,107400.0
2007-05-17 13:05:00,51.0,51.02,50.98,51.02,39800.0,33.6981,33.7113,33.6849,33.7113,39800.0
2007-05-17 13:10:00,51.02,51.02,50.99,50.99,47600.0,33.7113,33.7113,33.6915,33.6915,47600.0
2007-05-17 13:15:00,50.99,51.0,50.98,50.99,116600.0,33.6915,33.6981,33.6849,33.6915,116600.0
2007-05-17 13:20:00,50.99,51.0,50.98,50.99,54100.0,33.6915,33.6981,33.6849,33.6915,54100.0
2007-05-17 13:25:00,51.0,51.0,50.98,50.99,46200.0,33.6981,33.6981,33.6849,33.6915,46200.0
2007-05-17 13:30:00,50.99,51.02,50.99,51.0,136300.0,33.6915,33.7113,33.6915,33.6981,136300.0
2007-05-17 13:35:00,51.0,51.0,50.94,50.94,82300.0,33.6981,33.6981,33.6584,33.6584,82300.0
2007-05-17 13:40:00,50.95,50.98,50.95,50.97,64300.0,33.665,33.6849,33.665,33.6782,64300.0
2007-05-17 13:45:00,50.98,51.01,50.97,50.99,53300.0,33.6849,33.7047,33.6782,33.6915,53300.0
2007-05-17 13:50:00,50.99,50.99,50.94,50.95,99300.0,33.6915,33.6915,33.6584,33.665,99300.0
2007-05-17 13:55:00,50.94,50.97,50.94,50.96,92200.0,33.6584,33.6782,33.6584,33.6716,92200.0
2007-05-17 14:00:00,50.96,50.97,50.94,50.96,89800.0,33.6716,33.6782,33.6584,33.6716,89800.0
2007-05-17 14:05:00,50.96,50.98,50.96,50.97,89200.0,33.6716,33.6849,33.6716,33.6782,89200.0
2007-05-17 14:10:00,50.97,50.97,50.92,50.97,155100.0,33.6782,33.6782,33.6452,33.6782,155100.0
2007-05-17 14:15:00,50.97,51.02,50.96,51.02,95500.0,33.6782,33.7113,33.6716,33.7113,95500.0
2007-05-17 14:20:00,51.03,51.03,51.0,51.01,59800.0,33.7179,33.7179,33.6981,33.7047,59800.0
2007-05-17 14:25:00,51.02,51.04,51.0,51.04,80300.0,33.7113,33.7245,33.6981,33.7245,80300.0
2007-05-17 14:30:00,51.04,51.05,51.03,51.04,93800.0,33.7245,33.7311,33.7179,33.7245,93800.0
2007-05-17 14:35:00,51.03,51.07,51.02,51.04,125200.0,33.7179,33.7443,33.7113,33.7245,125200.0
2007-05-17 14:40:00,51.05,51.06,51.04,51.05,43100.0,33.7311,33.7377,33.7245,33.7311,43100.0
2007-05-17 14:45:00,51.05,51.07,51.05,51.06,132300.0,33.7311,33.7443,33.7311,33.7377,132300.0
2007-05-17 14:50:00,51.07,51.11,51.06,51.1,142500.0,33.7443,33.7708,33.7377,33.7641,142500.0
2007-05-17 14:55:00,51.1,51.17,51.08,51.16,229800.0,33.7641,33.8104,33.7509,33.8038,229800.0
2007-05-17 15:00:00,51.16,51.24,51.13,51.23,223000.0,33.8038,33.8567,33.784,33.85,223000.0
2007-05-17 15:05:00,51.23,51.25,51.2,51.21,226900.0,33.85,33.8633,33.8302,33.8368,226900.0
2007-05-17 15:10:00,51.21,51.23,51.19,51.19,142500.0,33.8368,33.85,33.8236,33.8236,142500.0
2007-05-17 15:15:00,51.2,51.22,51.19,51.21,81200.0,33.8302,33.8434,33.8236,33.8368,81200.0
2007-05-17 15:20:00,51.22,51.22,51.17,51.17,115000.0,33.8434,33.8434,33.8104,33.8104,115000.0
2007-05-17 15:25:00,51.17,51.19,51.14,51.14,150800.0,33.8104,33.8236,33.7906,33.7906,150800.0
2007-05-17 15:30:00,51.14,51.15,51.12,51.13,112500.0,33.7906,33.7972,33.7774,33.784,112500.0
2007-05-17 15:35:00,51.12,51.13,51.07,51.12,245400.0,33.7774,33.784,33.7443,33.7774,245400.0
2007-05-17 15:40:00,51.12,51.16,51.12,51.16,153900.0,33.7774,33.8038,33.7774,33.8038,153900.0
2007-05-17 15:45:00,51.16,51.19,51.15,51.18,234700.0,33.8038,33.8236,33.7972,33.817,234700.0
2007-05-17 15:50:00,51.18,51.19,51.16,51.18,211600.0,33.817,33.8236,33.8038,33.817,211600.0
2007-05-17 15:55:00,51.18,51.18,51.12,51.12,392400.0,33.817,33.817,33.7774,33.7774,392400.0
2007-05-18 09:30:00,51.32,51.35,51.11,51.31,2912100.0,33.9095,33.9293,33.7708,33.9029,2912100.0
2007-05-18 09:35:00,51.31,51.32,51.25,51.27,195500.0,33.9029,33.9095,33.8633,33.8765,195500.0
2007-05-18 09:40:00,51.27,51.28,51.24,51.25,184800.0,33.8765,33.8831,33.8567,33.8633,184800.0
2007-05-18 09:45:00,51.24,51.25,51.2,51.23,185900.0,33.8567,33.8633,33.8302,33.85,185900.0
2007-05-18 09:50:00,51.24,51.3,51.21,51.29,184900.0,33.8567,33.8963,33.8368,33.8897,184900.0
2007-05-18 09:55:00,51.29,51.36,51.27,51.32,416700.0,33.8897,33.9359,33.8765,33.9095,416700.0
2007-05-18 10:00:00,51.32,51.37,51.28,51.31,251900.0,33.9095,33.9425,33.8831,33.9029,251900.0
2007-05-18 10:05:00,51.3,51.35,51.27,51.31,116300.0,33.8963,33.9293,33.8765,33.9029,116300.0
2007-05-18 10:10:00,51.32,51.35,51.29,51.32,317800.0,33.9095,33.9293,33.8897,33.9095,317800.0
2007-05-18 10:15:00,51.31,51.34,51.27,51.29,197800.0,33.9029,33.9227,33.8765,33.8897,197800.0
2007-05-18 10:20:00,51.29,51.3,51.23,51.24,159000.0,33.8897,33.8963,33.85,33.8567,159000.0
2007-05-18 10:25:00,51.24,51.29,51.23,51.27,158700.0,33.8567,33.8897,33.85,33.8765,158700.0
2007-05-18 10:30:00,51.27,51.3,51.13,51.26,151500.0,33.8765,33.8963,33.784,33.8699,151500.0
2007-05-18 10:35:00,51.26,51.26,51.22,51.23,95300.0,33.8699,33.8699,33.8434,33.85,95300.0
2007-05-18 10:40:00,51.23,51.26,51.22,51.23,90000.0,33.85,33.8699,33.8434,33.85,90000.0
2007-05-18 10:45:00,51.24,51.28,51.23,51.28,79400.0,33.8567,33.8831,33.85,33.8831,79400.0
2007-05-18 10:50:00,51.29,51.29,51.22,51.26,111700.0,33.8897,33.8897,33.8434,33.8699,111700.0
2007-05-18 10:55:00,51.26,51.27,51.22,51.24,64400.0,33.8699,33.8765,33.8434,33.8567,64400.0
2007-05-18 11:00:00,51.23,51.25,51.2,51.24,64800.0,33.85,33.8633,33.8302,33.8567,64800.0
2007-05-18 11:05:00,51.23,51.27,51.22,51.22,58300.0,33.85,33.8765,33.8434,33.8434,58300.0
2007-05-18 11:10:00,51.23,51.27,51.21,51.26,90100.0,33.85,33.8765,33.8368,33.8699,90100.0
2007-05-18 11:15:00,51.26,51.27,51.23,51.26,308500.0,33.8699,33.8765,33.85,33.8699,308500.0
2007-05-18 11:20:00,51.26,51.31,51.24,51.27,148400.0,33.8699,33.9029,33.8567,33.8765,148400.0
2007-05-18 11:25:00,51.28,51.3,51.27,51.28,123300.0,33.8831,33.8963,33.8765,33.8831,123300.0
2007-05-18 11:30:00,51.29,51.31,51.27,51.28,78500.0,33.8897,33.9029,33.8765,33.8831,78500.0
2007-05-18 11:35:00,51.28,51.29,51.26,51.27,57000.0,33.8831,33.8897,33.8699,33.8765,57000.0
2007-05-18 11:40:00,51.27,51.27,51.24,51.25,74000.0,33.8765,33.8765,33.8567,33.8633,74000.0
2007-05-18 11:45:00,51.25,51.27,51.24,51.26,196000.0,33.8633,33.8765,33.8567,33.8699,196000.0
2007-05-18 11:50:00,51.26,51.27,51.25,51.27,27800.0,33.8699,33.8765,33.8633,33.8765,27800.0
2007-05-18 11:55:00,51.27,51.29,51.26,51.28,58700.0,33.8765,33.8897,33.8699,33.8831,58700.0
2007-05-18 12:00:00,51.28,51.28,51.26,51.27,53800.0,33.8831,33.8831,33.8699,33.8765,53800.0
2007-05-18 12:05:00,51.26,51.28,51.26,51.27,24900.0,33.8699,33.8831,33.8699,33.8765,24900.0
2007-05-18 12:10:00,51.26,51.27,51.26,51.26,39000.0,33.8699,33.8765,33.8699,33.8699,39000.0
2007-05-18 12:15:00,51.26,51.27,51.25,51.27,58700.0,33.8699,33.8765,33.8633,33.8765,58700.0
2007-05-18 12:20:00,51.26,51.3,51.25,51.27,117400.0,33.8699,33.8963,33.8633,33.8765,117400.0
2007-05-18 12:25:00,51.28,51.29,51.26,51.29,72700.0,33.8831,33.8897,33.8699,33.8897,72700.0
2007-05-18 12:30:00,51.29,51.29,51.27,51.29,22200.0,33.8897,33.8897,33.8765,33.8897,22200.0
2007-05-18 12:35:00,51.28,51.31,51.28,51.29,112900.0,33.8831,33.9029,33.8831,33.8897,112900.0
2007-05-18 12:40:00,51.29,51.31,51.26,51.27,114200.0,33.8897,33.9029,33.8699,33.8765,114200.0
2007-05-18 12:45:00,51.26,51.28,51.25,51.27,118900.0,33.8699,33.8831,33.8633,33.8765,118900.0
2007-05-18 12:50:00,51.27,51.28,51.24,51.27,121100.0,33.8765,33.8831,33.8567,33.8765,121100.0
2007-05-18 12:55:00,51.27,51.27,51.25,51.27,35300.0,33.8765,33.8765,33.8633,33.8765,35300.0
2007-05-18 13:00:00,51.27,51.27,51.25,51.25,41700.0,33.8765,33.8765,33.8633,33.8633,41700.0
2007-05-18 13:05:00,51.26,51.27,51.25,51.26,41800.0,33.8699,33.8765,33.8633,33.8699,41800.0
2007-05-18 13:10:00,51.26,51.27,51.26,51.27,79300.0,33.8699,33.8765,33.8699,33.8765,79300.0
2007-05-18 13:15:00,51.27,51.27,51.24,51.24,61700.0,33.8765,33.8765,33.8567,33.8567,61700.0
2007-05-18 13:20:00,51.24,51.26,51.23,51.26,128800.0,33.8567,33.8699,33.85,33.8699,128800.0
2007-05-18 13:25:00,51.26,51.28,51.25,51.28,94300.0,33.8699,33.8831,33.8633,33.8831,94300.0
2007-05-18 13:30:00,51.28,51.28,51.26,51.28,55200.0,33.8831,33.8831,33.8699,33.8831,55200.0
2007-05-18 13:35:00,51.28,51.28,51.27,51.27,40400.0,33.8831,33.8831,33.8765,33.8765,40400.0
2007-05-18 13:40:00,51.28,51.31,51.27,51.31,123500.0,33.8831,33.9029,33.8765,33.9029,123500.0
2007-05-18 13:45:00,51.31,51.31,51.23,51.24,127400.0,33.9029,33.9029,33.85,33.8567,127400.0
2007-05-18 13:50:00,51.25,51.29,51.24,51.28,72500.0,33.8633,33.8897,33.8567,33.8831,72500.0
2007-05-18 13:55:00,51.28,51.3,51.25,51.26,57000.0,33.8831,33.8963,33.8633,33.8699,57000.0
2007-05-18 14:00:00,51.26,51.28,51.25,51.28,78300.0,33.8699,33.8831,33.8633,33.8831,78300.0
2007-05-18 14:05:00,51.28,51.3,51.26,51.29,59500.0,33.8831,33.8963,33.8699,33.8897,59500.0
2007-05-18 14:10:00,51.28,51.29,51.24,51.24,52400.0,33.8831,33.8897,33.8567,33.8567,52400.0
2007-05-18 14:15:00,51.24,51.29,51.24,51.26,58000.0,33.8567,33.8897,33.8567,33.8699,58000.0
2007-05-18 14:20:00,51.27,51.29,51.25,51.29,143900.0,33.8765,33.8897,33.8633,33.8897,143900.0
2007-05-18 14:25:00,51.29,51.31,51.26,51.28,114100.0,33.8897,33.9029,33.8699,33.8831,114100.0
2007-05-18 14:30:00,51.27,51.28,51.23,51.27,111300.0,33.8765,33.8831,33.85,33.8765,111300.0
2007-05-18 14:35:00,51.27,51.27,51.24,51.24,70200.0,33.8765,33.8765,33.8567,33.8567,70200.0
2007-05-18 14:40:00,51.25,51.26,51.2,51.25,134400.0,33.8633,33.8699,33.8302,33.8633,134400.0
2007-05-18 14:45:00,51.26,51.28,51.2,51.2,128700.0,33.8699,33.8831,33.8302,33.8302,128700.0
2007-05-18 14:50:00,51.2,51.26,51.17,51.19,226500.0,33.8302,33.8699,33.8104,33.8236,226500.0
2007-05-18 14:55:00,51.2,51.22,51.19,51.21,61100.0,33.8302,33.8434,33.8236,33.8368,61100.0
2007-05-18 15:00:00,51.21,51.22,51.21,51.22,28000.0,33.8368,33.8434,33.8368,33.8434,28000.0
2007-05-18 15:05:00,51.21,51.22,51.17,51.21,83400.0,33.8368,33.8434,33.8104,33.8368,83400.0
2007-05-18 15:10:00,51.21,51.25,51.2,51.2,144900.0,33.8368,33.8633,33.8302,33.8302,144900.0
2007-05-18 15:15:00,51.21,51.21,51.17,51.2,83000.0,33.8368,33.8368,33.8104,33.8302,83000.0
2007-05-18 15:20:00,51.21,51.24,51.18,51.18,124400.0,33.8368,33.8567,33.817,33.817,124400.0
2007-05-18 15:25:00,51.19,51.2,51.15,51.15,153400.0,33.8236,33.8302,33.7972,33.7972,153400.0
2007-05-18 15:30:00,51.15,51.23,51.15,51.21,109900.0,33.7972,33.85,33.7972,33.8368,109900.0
2007-05-18 15:35:00,51.22,51.25,51.2,51.24,118000.0,33.8434,33.8633,33.8302,33.8567,118000.0
2007-05-18 15:40:00,51.24,51.29,51.21,51.23,396900.0,33.8567,33.8897,33.8368,33.85,396900.0
2007-05-18 15:45:00,51.23,51.24,51.18,51.2,259500.0,33.85,33.8567,33.817,33.8302,259500.0
2007-05-18 15:50:00,51.2,51.26,51.2,51.26,199200.0,33.8302,33.8699,33.8302,33.8699,199200.0
2007-05-18 15:55:00,51.25,51.3,51.24,51.26,288700.0,33.8633,33.8963,33.8567,33.8699,288700.0
2007-05-21 09:30:00,51.3,51.35,51.25,51.25,535000.0,33.8963,33.9293,33.8633,33.8633,535000.0
2007-05-21 09:35:00,51.27,51.28,51.21,51.21,492800.0,33.8765,33.8831,33.8368,33.8368,492800.0
2007-05-21 09:40:00,51.21,51.29,51.19,51.19,185600.0,33.8368,33.8897,33.8236,33.8236,185600.0
2007-05-21 09:45:00,51.19,51.22,51.18,51.2,121500.0,33.8236,33.8434,33.817,33.8302,121500.0
2007-05-21 09:50:00,51.19,51.2,51.13,51.16,178300.0,33.8236,33.8302,33.784,33.8038,178300.0
2007-05-21 09:55:00,51.16,51.16,51.09,51.13,242800.0,33.8038,33.8038,33.7575,33.784,242800.0
2007-05-21 10:00:00,51.14,51.2,51.13,51.16,170100.0,33.7906,33.8302,33.784,33.8038,170100.0
2007-05-21 10:05:00,51.16,51.22,51.13,51.21,105000.0,33.8038,33.8434,33.784,33.8368,105000.0
2007-05-21 10:10:00,51.22,51.24,51.2,51.2,102300.0,33.8434,33.8567,33.8302,33.8302,102300.0
2007-05-21 10:15:00,51.21,51.27,51.2,51.23,438400.0,33.8368,33.8765,33.8302,33.85,438400.0
2007-05-21 10:20:00,51.23,51.24,51.18,51.18,115800.0,33.85,33.8567,33.817,33.817,115800.0
2007-05-21 10:25:00,51.19,51.19,51.16,51.16,106100.0,33.8236,33.8236,33.8038,33.8038,106100.0
2007-05-21 10:30:00,51.15,51.19,51.13,51.15,143000.0,33.7972,33.8236,33.784,33.7972,143000.0
2007-05-21 10:35:00,51.15,51.18,51.14,51.14,96700.0,33.7972,33.817,33.7906,33.7906,96700.0
2007-05-21 10:40:00,51.15,51.15,51.09,51.1,241400.0,33.7972,33.7972,33.7575,33.7641,241400.0
2007-05-21 10:45:00,51.1,51.15,51.07,51.14,98300.0,33.7641,33.7972,33.7443,33.7906,98300.0
2007-05-21 10:50:00,51.14,51.19,51.13,51.15,215700.0,33.7906,33.8236,33.784,33.7972,215700.0
2007-05-21 10:55:00,51.14,51.18,51.11,51.16,195300.0,33.7906,33.817,33.7708,33.8038,195300.0
2007-05-21 11:00:00,51.15,51.19,51.13,51.19,72300.0,33.7972,33.8236,33.784,33.8236,72300.0
2007-05-21 11:05:00,51.19,51.19,51.16,51.17,74200.0,33.8236,33.8236,33.8038,33.8104,74200.0
2007-05-21 11:10:00,51.17,51.18,51.15,51.16,48600.0,33.8104,33.817,33.7972,33.8038,48600.0
2007-05-21 11:15:00,51.15,51.19,51.15,51.19,107900.0,33.7972,33.8236,33.7972,33.8236,107900.0
2007-05-21 11:20:00,51.18,51.22,51.17,51.2,136500.0,33.817,33.8434,33.8104,33.8302,136500.0
2007-05-21 11:25:00,51.21,51.22,51.17,51.21,163600.0,33.8368,33.8434,33.8104,33.8368,163600.0
2007-05-21 11:30:00,51.21,51.22,51.18,51.19,94400.0,33.8368,33.8434,33.817,33.8236,94400.0
2007-05-21 11:35:00,51.19,51.2,51.18,51.19,58400.0,33.8236,33.8302,33.817,33.8236,58400.0
2007-05-21 11:40:00,51.19,51.2,51.18,51.19,125400.0,33.8236,33.8302,33.817,33.8236,125400.0
2007-05-21 11:45:00,51.2,51.21,51.19,51.2,88300.0,33.8302,33.8368,33.8236,33.8302,88300.0
2007-05-21 11:50:00,51.2,51.21,51.16,51.18,102400.0,33.8302,33.8368,33.8038,33.817,102400.0
2007-05-21 11:55:00,51.18,51.18,51.14,51.14,140600.0,33.817,33.817,33.7906,33.7906,140600.0
2007-05-21 12:00:00,51.14,51.15,51.12,51.14,74300.0,33.7906,33.7972,33.7774,33.7906,74300.0
2007-05-21 12:05:00,51.13,51.22,51.13,51.2,108400.0,33.784,33.8434,33.784,33.8302,108400.0
2007-05-21 12:10:00,51.2,51.25,51.18,51.2,118000.0,33.8302,33.8633,33.817,33.8302,118000.0
2007-05-21 12:15:00,51.19,51.21,51.18,51.19,59100.0,33.8236,33.8368,33.817,33.8236,59100.0
2007-05-21 12:20:00,51.2,51.24,51.19,51.2,121900.0,33.8302,33.8567,33.8236,33.8302,121900.0
2007-05-21 12:25:00,51.2,51.21,51.19,51.19,54900.0,33.8302,33.8368,33.8236,33.8236,54900.0
2007-05-21 12:30:00,51.2,51.2,51.18,51.19,52000.0,33.8302,33.8302,33.817,33.8236,52000.0
2007-05-21 12:35:00,51.19,51.2,51.18,51.19,66100.0,33.8236,33.8302,33.817,33.8236,66100.0
2007-05-21 12:40:00,51.19,51.19,51.16,51.16,68800.0,33.8236,33.8236,33.8038,33.8038,68800.0
2007-05-21 12:45:00,51.15,51.17,51.15,51.17,43300.0,33.7972,33.8104,33.7972,33.8104,43300.0
2007-05-21 12:50:00,51.17,51.17,51.12,51.12,83900.0,33.8104,33.8104,33.7774,33.7774,83900.0
2007-05-21 12:55:00,51.13,51.14,51.11,51.13,38300.0,33.784,33.7906,33.7708,33.784,38300.0
2007-05-21 13:00:00,51.13,51.15,51.12,51.14,80400.0,33.784,33.7972,33.7774,33.7906,80400.0
2007-05-21 13:05:00,51.14,51.16,51.13,51.13,90500.0,33.7906,33.8038,33.784,33.784,90500.0
2007-05-21 13:10:00,51.13,51.17,51.13,51.16,115600.0,33.784,33.8104,33.784,33.8038,115600.0
2007-05-21 13:15:00,51.17,51.21,51.16,51.21,179900.0,33.8104,33.8368,33.8038,33.8368,179900.0
2007-05-21 13:20:00,51.2,51.23,51.2,51.23,70300.0,33.8302,33.85,33.8302,33.85,70300.0
2007-05-21 13:25:00,51.23,51.23,51.22,51.22,68000.0,33.85,33.85,33.8434,33.8434,68000.0
2007-05-21 13:30:00,51.22,51.22,51.18,51.19,88100.0,33.8434,33.8434,33.817,33.8236,88100.0
2007-05-21 13:35:00,51.19,51.21,51.18,51.2,82500.0,33.8236,33.8368,33.817,33.8302,82500.0
2007-05-21 13:40:00,51.21,51.22,51.16,51.17,82800.0,33.8368,33.8434,33.8038,33.8104,82800.0
2007-05-21 13:45:00,51.17,51.2,51.16,51.19,59700.0,33.8104,33.8302,33.8038,33.8236,59700.0
2007-05-21 13:50:00,51.19,51.2,51.17,51.18,85000.0,33.8236,33.8302,33.8104,33.817,85000.0
2007-05-21 13:55:00,51.18,51.23,51.17,51.22,311000.0,33.817,33.85,33.8104,33.8434,311000.0
2007-05-21 14:00:00,51.22,51.23,51.2,51.22,65600.0,33.8434,33.85,33.8302,33.8434,65600.0
2007-05-21 14:05:00,51.21,51.22,51.2,51.2,82400.0,33.8368,33.8434,33.8302,33.8302,82400.0
2007-05-21 14:10:00,51.2,51.21,51.19,51.2,63600.0,33.8302,33.8368,33.8236,33.8302,63600.0
2007-05-21 14:15:00,51.21,51.22,51.19,51.22,120600.0,33.8368,33.8434,33.8236,33.8434,120600.0
2007-05-21 14:20:00,51.21,51.22,51.21,51.22,39000.0,33.8368,33.8434,33.8368,33.8434,39000.0
2007-05-21 14:25:00,51.21,51.23,51.19,51.2,129300.0,33.8368,33.85,33.8236,33.8302,129300.0
2007-05-21 14:30:00,51.2,51.21,51.19,51.2,59400.0,33.8302,33.8368,33.8236,33.8302,59400.0
2007-05-21 14:35:00,51.21,51.21,51.2,51.21,77100.0,33.8368,33.8368,33.8302,33.8368,77100.0
2007-05-21 14:40:00,51.21,51.22,51.21,51.22,59700.0,33.8368,33.8434,33.8368,33.8434,59700.0
2007-05-21 14:45:00,51.22,51.25,51.21,51.25,228300.0,33.8434,33.8633,33.8368,33.8633,228300.0
2007-05-21 14:50:00,51.24,51.26,51.24,51.25,102700.0,33.8567,33.8699,33.8567,33.8633,102700.0
2007-05-21 14:55:00,51.24,51.25,51.21,51.23,167500.0,33.8567,33.8633,33.8368,33.85,167500.0
2007-05-21 15:00:00,51.24,51.25,51.22,51.23,97700.0,33.8567,33.8633,33.8434,33.85,97700.0
2007-05-21 15:05:00,51.22,51.23,51.2,51.21,225400.0,33.8434,33.85,33.8302,33.8368,225400.0
2007-05-21 15:10:00,51.21,51.24,51.2,51.23,110100.0,33.8368,33.8567,33.8302,33.85,110100.0
2007-05-21 15:15:00,51.23,51.24,51.21,51.23,106600.0,33.85,33.8567,33.8368,33.85,106600.0
2007-05-21 15:20:00,51.23,51.25,51.21,51.24,384300.0,33.85,33.8633,33.8368,33.8567,384300.0
2007-05-21 15:25:00,51.24,51.25,51.2,51.2,186800.0,33.8567,33.8633,33.8302,33.8302,186800.0
2007-05-21 15:30:00,51.2,51.22,51.2,51.21,130200.0,33.8302,33.8434,33.8302,33.8368,130200.0
2007-05-21 15:35:00,51.22,51.22,51.18,51.2,306500.0,33.8434,33.8434,33.817,33.8302,306500.0
2007-05-21 15:40:00,51.21,51.26,51.21,51.25,196200.0,33.8368,33.8699,33.8368,33.8633,196200.0
2007-05-21 15:45:00,51.25,51.26,51.21,51.21,173100.0,33.8633,33.8699,33.8368,33.8368,173100.0
2007-05-21 15:50:00,51.21,51.22,51.19,51.22,269300.0,33.8368,33.8434,33.8236,33.8434,269300.0
2007-05-21 15:55:00,51.22,51.24,51.2,51.22,299100.0,33.8434,33.8567,33.8302,33.8434,299100.0
2007-05-22 09:30:00,51.21,51.3,51.17,51.28,522900.0,33.8368,33.8963,33.8104,33.8831,522900.0
2007-05-22 09:35:00,51.28,51.32,51.23,51.28,453500.0,33.8831,33.9095,33.85,33.8831,453500.0
2007-05-22 09:40:00,51.28,51.43,51.27,51.41,613600.0,33.8831,33.9822,33.8765,33.969,613600.0
2007-05-22 09:45:00,51.41,51.48,51.4,51.45,337500.0,33.969,34.0152,33.9624,33.9954,337500.0
2007-05-22 09:50:00,51.46,51.53,51.38,51.49,525100.0,34.002,34.0483,33.9492,34.0218,525100.0
2007-05-22 09:55:00,51.5,51.5,51.45,51.47,191800.0,34.0284,34.0284,33.9954,34.0086,191800.0
2007-05-22 10:00:00,51.47,51.48,51.35,51.36,306300.0,34.0086,34.0152,33.9293,33.9359,306300.0
2007-05-22 10:05:00,51.37,51.39,51.29,51.36,259100.0,33.9425,33.9558,33.8897,33.9359,259100.0
2007-05-22 10:10:00,51.36,51.43,51.35,51.41,228900.0,33.9359,33.9822,33.9293,33.969,228900.0
2007-05-22 10:15:00,51.41,51.42,51.31,51.34,126700.0,33.969,33.9756,33.9029,33.9227,126700.0
2007-05-22 10:20:00,51.33,51.36,51.29,51.32,237100.0,33.9161,33.9359,33.8897,33.9095,237100.0
2007-05-22 10:25:00,51.32,51.42,51.32,51.4,176300.0,33.9095,33.9756,33.9095,33.9624,176300.0
2007-05-22 10:30:00,51.41,51.43,51.32,51.42,180100.0,33.969,33.9822,33.9095,33.9756,180100.0
2007-05-22 10:35:00,51.42,51.46,51.34,51.37,189700.0,33.9756,34.002,33.9227,33.9425,189700.0
2007-05-22 10:40:00,51.38,51.44,51.37,51.39,106100.0,33.9492,33.9888,33.9425,33.9558,106100.0
2007-05-22 10:45:00,51.38,51.39,51.36,51.37,92100.0,33.9492,33.9558,33.9359,33.9425,92100.0
2007-05-22 10:50:00,51.38,51.38,51.3,51.34,155500.0,33.9492,33.9492,33.8963,33.9227,155500.0
2007-05-22 10:55:00,51.34,51.38,51.32,51.34,130900.0,33.9227,33.9492,33.9095,33.9227,130900.0
2007-05-22 11:00:00,51.35,51.35,51.26,51.29,237100.0,33.9293,33.9293,33.8699,33.8897,237100.0
2007-05-22 11:05:00,51.29,51.31,51.25,51.27,213400.0,33.8897,33.9029,33.8633,33.8765,213400.0
2007-05-22 11:10:00,51.27,51.33,51.27,51.27,187600.0,33.8765,33.9161,33.8765,33.8765,187600.0
2007-05-22 11:15:00,51.27,51.29,51.2,51.21,328500.0,33.8765,33.8897,33.8302,33.8368,328500.0
2007-05-22 11:20:00,51.21,51.23,51.17,51.22,267200.0,33.8368,33.85,33.8104,33.8434,267200.0
2007-05-22 11:25:00,51.22,51.24,51.19,51.22,126100.0,33.8434,33.8567,33.8236,33.8434,126100.0
2007-05-22 11:30:00,51.22,51.23,51.18,51.2,100400.0,33.8434,33.85,33.817,33.8302,100400.0
2007-05-22 11:35:00,51.2,51.23,51.19,51.23,168100.0,33.8302,33.85,33.8236,33.85,168100.0
2007-05-22 11:40:00,51.22,51.23,51.19,51.19,92300.0,33.8434,33.85,33.8236,33.8236,92300.0
2007-05-22 11:45:00,51.19,51.22,51.18,51.21,102900.0,33.8236,33.8434,33.817,33.8368,102900.0
2007-05-22 11:50:00,51.2,51.23,51.2,51.21,93000.0,33.8302,33.85,33.8302,33.8368,93000.0
2007-05-22 11:55:00,51.21,51.26,51.18,51.24,280000.0,33.8368,33.8699,33.817,33.8567,280000.0
2007-05-22 12:00:00,51.24,51.26,51.23,51.23,44500.0,33.8567,33.8699,33.85,33.85,44500.0
2007-05-22 12:05:00,51.23,51.3,51.22,51.29,99100.0,33.85,33.8963,33.8434,33.8897,99100.0
2007-05-22 12:10:00,51.29,51.3,51.29,51.29,49800.0,33.8897,33.8963,33.8897,33.8897,49800.0
2007-05-22 12:15:00,51.3,51.34,51.29,51.32,84700.0,33.8963,33.9227,33.8897,33.9095,84700.0
2007-05-22 12:20:00,51.32,51.35,51.31,51.34,76200.0,33.9095,33.9293,33.9029,33.9227,76200.0
2007-05-22 12:25:00,51.34,51.35,51.3,51.31,46600.0,33.9227,33.9293,33.8963,33.9029,46600.0
2007-05-22 12:30:00,51.31,51.36,51.31,51.36,89200.0,33.9029,33.9359,33.9029,33.9359,89200.0
2007-05-22 12:35:00,51.35,51.37,51.33,51.34,106400.0,33.9293,33.9425,33.9161,33.9227,106400.0
2007-05-22 12:40:00,51.34,51.36,51.34,51.35,47500.0,33.9227,33.9359,33.9227,33.9293,47500.0
2007-05-22 12:45:00,51.35,51.36,51.34,51.34,33100.0,33.9293,33.9359,33.9227,33.9227,33100.0
2007-05-22 12:50:00,51.34,51.39,51.34,51.39,99900.0,33.9227,33.9558,33.9227,33.9558,99900.0
2007-05-22 12:55:00,51.39,51.43,51.37,51.4,174400.0,33.9558,33.9822,33.9425,33.9624,174400.0
2007-05-22 13:00:00,51.41,51.41,51.35,51.35,73000.0,33.969,33.969,33.9293,33.9293,73000.0
2007-05-22 13:05:00,51.35,51.4,51.35,51.38,107600.0,33.9293,33.9624,33.9293,33.9492,107600.0
2007-05-22 13:10:00,51.39,51.4,51.38,51.38,56400.0,33.9558,33.9624,33.9492,33.9492,56400.0
2007-05-22 13:15:00,51.39,51.39,51.33,51.33,80100.0,33.9558,33.9558,33.9161,33.9161,80100.0
2007-05-22 13:20:00,51.34,51.34,51.33,51.34,41200.0,33.9227,33.9227,33.9161,33.9227,41200.0
2007-05-22 13:25:00,51.33,51.42,51.33,51.4,101600.0,33.9161,33.9756,33.9161,33.9624,101600.0
2007-05-22 13:30:00,51.39,51.41,51.37,51.39,89700.0,33.9558,33.969,33.9425,33.9558,89700.0
2007-05-22 13:35:00,51.39,51.41,51.36,51.38,92700.0,33.9558,33.969,33.9359,33.9492,92700.0
2007-05-22 13:40:00,51.39,51.42,51.38,51.42,53100.0,33.9558,33.9756,33.9492,33.9756,53100.0
2007-05-22 13:45:00,51.42,51.42,51.39,51.4,64400.0,33.9756,33.9756,33.9558,33.9624,64400.0
2007-05-22 13:50:00,51.39,51.48,51.39,51.44,186000.0,33.9558,34.0152,33.9558,33.9888,186000.0
2007-05-22 13:55:00,51.45,51.45,51.4,51.4,57900.0,33.9954,33.9954,33.9624,33.9624,57900.0
2007-05-22 14:00:00,51.41,51.42,51.37,51.4,150600.0,33.969,33.9756,33.9425,33.9624,150600.0
2007-05-22 14:05:00,51.39,51.48,51.39,51.47,123000.0,33.9558,34.0152,33.9558,34.0086,123000.0
2007-05-22 14:10:00,51.47,51.51,51.47,51.51,178200.0,34.0086,34.0351,34.0086,34.0351,178200.0
2007-05-22 14:15:00,51.51,51.54,51.47,51.51,137000.0,34.0351,34.0549,34.0086,34.0351,137000.0
2007-05-22 14:20:00,51.5,51.55,51.47,51.48,157300.0,34.0284,34.0615,34.0086,34.0152,157300.0
2007-05-22 14:25:00,51.48,51.48,51.47,51.48,39400.0,34.0152,34.0152,34.0086,34.0152,39400.0
2007-05-22 14:30:00,51.47,51.49,51.47,51.47,236800.0,34.0086,34.0218,34.0086,34.0086,236800.0
2007-05-22 14:35:00,51.47,51.48,51.4,51.42,316100.0,34.0086,34.0152,33.9624,33.9756,316100.0
2007-05-22 14:40:00,51.42,51.48,51.42,51.46,298100.0,33.9756,34.0152,33.9756,34.002,298100.0
2007-05-22 14:45:00,51.46,51.48,51.43,51.45,133500.0,34.002,34.0152,33.9822,33.9954,133500.0
2007-05-22 14:50:00,51.46,51.48,51.45,51.47,85700.0,34.002,34.0152,33.9954,34.0086,85700.0
2007-05-22 14:55:00,51.47,51.5,51.46,51.49,384200.0,34.0086,34.0284,34.002,34.0218,384200.0
2007-05-22 15:00:00,51.5,51.5,51.47,51.47,61000.0,34.0284,34.0284,34.0086,34.0086,61000.0
2007-05-22 15:05:00,51.47,51.52,51.46,51.51,137200.0,34.0086,34.0417,34.002,34.0351,137200.0
2007-05-22 15:10:00,51.51,51.52,51.48,51.51,268500.0,34.0351,34.0417,34.0152,34.0351,268500.0
2007-05-22 15:15:00,51.51,51.58,51.51,51.56,234800.0,34.0351,34.0813,34.0351,34.0681,234800.0
2007-05-22 15:20:00,51.55,51.57,51.53,51.54,217500.0,34.0615,34.0747,34.0483,34.0549,217500.0
2007-05-22 15:25:00,51.55,51.59,51.54,51.58,174200.0,34.0615,34.0879,34.0549,34.0813,174200.0
2007-05-22 15:30:00,51.58,51.62,51.57,51.58,348300.0,34.0813,34.1077,34.0747,34.0813,348300.0
2007-05-22 15:35:00,51.58,51.59,51.51,51.53,301900.0,34.0813,34.0879,34.0351,34.0483,301900.0
2007-05-22 15:40:00,51.52,51.57,51.51,51.52,208500.0,34.0417,34.0747,34.0351,34.0417,208500.0
2007-05-22 15:45:00,51.52,51.53,51.49,51.51,324900.0,34.0417,34.0483,34.0218,34.0351,324900.0
2007-05-22 15:50:00,51.51,51.52,51.49,51.51,306800.0,34.0351,34.0417,34.0218,34.0351,306800.0
2007-05-22 15:55:00,51.51,51.52,51.44,51.49,433700.0,34.0351,34.0417,33.9888,34.0218,433700.0
2007-05-23 09:30:00,51.7,51.75,51.62,51.69,498500.0,34.1606,34.1936,34.1077,34.154,498500.0
2007-05-23 09:35:00,51.69,51.74,51.6,51.64,220600.0,34.154,34.187,34.0945,34.1209,220600.0
2007-05-23 09:40:00,51.64,51.7,51.6,51.7,186700.0,34.1209,34.1606,34.0945,34.1606,186700.0
2007-05-23 09:45:00,51.7,51.74,51.68,51.74,246900.0,34.1606,34.187,34.1474,34.187,246900.0
2007-05-23 09:50:00,51.74,51.8,51.73,51.77,264400.0,34.187,34.2267,34.1804,34.2068,264400.0
2007-05-23 09:55:00,51.77,51.84,51.76,51.83,171600.0,34.2068,34.2531,34.2002,34.2465,171600.0
2007-05-23 10:00:00,51.83,51.88,51.81,51.88,273400.0,34.2465,34.2795,34.2333,34.2795,273400.0
2007-05-23 10:05:00,51.88,51.9,51.85,51.89,344500.0,34.2795,34.2927,34.2597,34.2861,344500.0
2007-05-23 10:10:00,51.89,51.9,51.82,51.82,189500.0,34.2861,34.2927,34.2399,34.2399,189500.0
2007-05-23 10:15:00,51.83,51.86,51.79,51.81,208800.0,34.2465,34.2663,34.2201,34.2333,208800.0
2007-05-23 10:20:00,51.81,51.85,51.76,51.76,284400.0,34.2333,34.2597,34.2002,34.2002,284400.0
2007-05-23 10:25:00,51.76,51.79,51.74,51.75,154300.0,34.2002,34.2201,34.187,34.1936,154300.0
2007-05-23 10:30:00,51.75,51.81,51.71,51.75,245300.0,34.1936,34.2333,34.1672,34.1936,245300.0
2007-05-23 10:35:00,51.74,51.76,51.71,51.72,157500.0,34.187,34.2002,34.1672,34.1738,157500.0
2007-05-23 10:40:00,51.71,51.76,51.69,51.73,114600.0,34.1672,34.2002,34.154,34.1804,114600.0
2007-05-23 10:45:00,51.73,51.74,51.68,51.68,110000.0,34.1804,34.187,34.1474,34.1474,110000.0
2007-05-23 10:50:00,51.69,51.73,51.67,51.68,145800.0,34.154,34.1804,34.1408,34.1474,145800.0
2007-05-23 10:55:00,51.68,51.7,51.66,51.66,88500.0,34.1474,34.1606,34.1342,34.1342,88500.0
2007-05-23 11:00:00,51.67,51.69,51.66,51.66,153700.0,34.1408,34.154,34.1342,34.1342,153700.0
2007-05-23 11:05:00,51.66,51.67,51.65,51.66,115700.0,34.1342,34.1408,34.1276,34.1342,115700.0
2007-05-23 11:10:00,51.66,51.67,51.6,51.61,215900.0,34.1342,34.1408,34.0945,34.1011,215900.0
2007-05-23 11:15:00,51.6,51.69,51.6,51.67,313200.0,34.0945,34.154,34.0945,34.1408,313200.0
2007-05-23 11:20:00,51.67,51.69,51.63,51.63,127100.0,34.1408,34.154,34.1143,34.1143,127100.0
2007-05-23 11:25:00,51.63,51.66,51.62,51.65,96100.0,34.1143,34.1342,34.1077,34.1276,96100.0
2007-05-23 11:30:00,51.65,51.66,51.59,51.63,143800.0,34.1276,34.1342,34.0879,34.1143,143800.0
2007-05-23 11:35:00,51.63,51.66,51.62,51.63,46200.0,34.1143,34.1342,34.1077,34.1143,46200.0
2007-05-23 11:40:00,51.63,51.64,51.6,51.6,91800.0,34.1143,34.1209,34.0945,34.0945,91800.0
2007-05-23 11:45:00,51.61,51.63,51.55,51.62,176800.0,34.1011,34.1143,34.0615,34.1077,176800.0
2007-05-23 11:50:00,51.62,51.64,51.6,51.64,121900.0,34.1077,34.1209,34.0945,34.1209,121900.0
2007-05-23 11:55:00,51.64,51.66,51.63,51.65,99100.0,34.1209,34.1342,34.1143,34.1276,99100.0
2007-05-23 12:00:00,51.65,51.67,51.64,51.65,21700.0,34.1276,34.1408,34.1209,34.1276,21700.0
2007-05-23 12:05:00,51.65,51.66,51.65,51.65,37000.0,34.1276,34.1342,34.1276,34.1276,37000.0
2007-05-23 12:10:00,51.65,51.75,51.61,51.65,421900.0,34.1276,34.1936,34.1011,34.1276,421900.0
2007-05-23 12:15:00,51.65,51.67,51.65,51.66,160500.0,34.1276,34.1408,34.1276,34.1342,160500.0
2007-05-23 12:20:00,51.67,51.67,51.63,51.63,53900.0,34.1408,34.1408,34.1143,34.1143,53900.0
2007-05-23 12:25:00,51.64,51.68,51.62,51.68,108900.0,34.1209,34.1474,34.1077,34.1474,108900.0
2007-05-23 12:30:00,51.68,51.7,51.65,51.67,116600.0,34.1474,34.1606,34.1276,34.1408,116600.0
2007-05-23 12:35:00,51.67,51.7,51.67,51.69,87000.0,34.1408,34.1606,34.1408,34.154,87000.0
2007-05-23 12:40:00,51.68,51.72,51.68,51.72,95900.0,34.1474,34.1738,34.1474,34.1738,95900.0
2007-05-23 12:45:00,51.71,51.72,51.68,51.7,88100.0,34.1672,34.1738,34.1474,34.1606,88100.0
2007-05-23 12:50:00,51.7,51.75,51.7,51.74,103300.0,34.1606,34.1936,34.1606,34.187,103300.0
2007-05-23 12:55:00,51.74,51.75,51.72,51.72,33900.0,34.187,34.1936,34.1738,34.1738,33900.0
2007-05-23 13:00:00,51.73,51.73,51.72,51.72,44600.0,34.1804,34.1804,34.1738,34.1738,44600.0
2007-05-23 13:05:00,51.72,51.8,51.72,51.79,196100.0,34.1738,34.2267,34.1738,34.2201,196100.0
2007-05-23 13:10:00,51.78,51.79,51.75,51.76,62100.0,34.2135,34.2201,34.1936,34.2002,62100.0
2007-05-23 13:15:00,51.77,51.77,51.72,51.72,85300.0,34.2068,34.2068,34.1738,34.1738,85300.0
2007-05-23 13:20:00,51.72,51.76,51.7,51.74,83900.0,34.1738,34.2002,34.1606,34.187,83900.0
2007-05-23 13:25:00,51.74,51.75,51.7,51.74,68400.0,34.187,34.1936,34.1606,34.187,68400.0
2007-05-23 13:30:00,51.73,51.74,51.69,51.69,63200.0,34.1804,34.187,34.154,34.154,63200.0
2007-05-23 13:35:00,51.7,51.73,51.68,51.69,141100.0,34.1606,34.1804,34.1474,34.154,141100.0
2007-05-23 13:40:00,51.68,51.69,51.66,51.69,134500.0,34.1474,34.154,34.1342,34.154,134500.0
2007-05-23 13:45:00,51.68,51.7,51.66,51.66,108600.0,34.1474,34.1606,34.1342,34.1342,108600.0
2007-05-23 13:50:00,51.66,51.66,51.63,51.63,78300.0,34.1342,34.1342,34.1143,34.1143,78300.0
2007-05-23 13:55:00,51.63,51.67,51.6,51.64,159300.0,34.1143,34.1408,34.0945,34.1209,159300.0
2007-05-23 14:00:00,51.64,51.67,51.6,51.62,142000.0,34.1209,34.1408,34.0945,34.1077,142000.0
2007-05-23 14:05:00,51.63,51.66,51.6,51.66,102200.0,34.1143,34.1342,34.0945,34.1342,102200.0
2007-05-23 14:10:00,51.65,51.67,51.64,51.66,52200.0,34.1276,34.1408,34.1209,34.1342,52200.0
2007-05-23 14:15:00,51.66,51.66,51.57,51.57,163300.0,34.1342,34.1342,34.0747,34.0747,163300.0
2007-05-23 14:20:00,51.57,51.62,51.55,51.6,234300.0,34.0747,34.1077,34.0615,34.0945,234300.0
2007-05-23 14:25:00,51.6,51.61,51.54,51.58,156200.0,34.0945,34.1011,34.0549,34.0813,156200.0
2007-05-23 14:30:00,51.58,51.62,51.57,51.6,117900.0,34.0813,34.1077,34.0747,34.0945,117900.0
2007-05-23 14:35:00,51.6,51.6,51.56,51.57,94300.0,34.0945,34.0945,34.0681,34.0747,94300.0
2007-05-23 14:40:00,51.57,51.58,51.55,51.56,144000.0,34.0747,34.0813,34.0615,34.0681,144000.0
2007-05-23 14:45:00,51.56,51.63,51.55,51.57,211400.0,34.0681,34.1143,34.0615,34.0747,211400.0
2007-05-23 14:50:00,51.57,51.62,51.57,51.6,159200.0,34.0747,34.1077,34.0747,34.0945,159200.0
2007-05-23 14:55:00,51.6,51.63,51.59,51.61,164900.0,34.0945,34.1143,34.0879,34.1011,164900.0
2007-05-23 15:00:00,51.61,51.61,51.55,51.57,220300.0,34.1011,34.1011,34.0615,34.0747,220300.0
2007-05-23 15:05:00,51.57,51.59,51.52,51.53,128200.0,34.0747,34.0879,34.0417,34.0483,128200.0
2007-05-23 15:10:00,51.52,51.53,51.49,51.52,267300.0,34.0417,34.0483,34.0218,34.0417,267300.0
2007-05-23 15:15:00,51.52,51.54,51.5,51.53,145000.0,34.0417,34.0549,34.0284,34.0483,145000.0
2007-05-23 15:20:00,51.53,51.53,51.47,51.53,229800.0,34.0483,34.0483,34.0086,34.0483,229800.0
2007-05-23 15:25:00,51.54,51.54,51.48,51.49,144200.0,34.0549,34.0549,34.0152,34.0218,144200.0
2007-05-23 15:30:00,51.49,51.53,51.47,51.52,201700.0,34.0218,34.0483,34.0086,34.0417,201700.0
2007-05-23 15:35:00,51.52,51.54,51.51,51.53,250700.0,34.0417,34.0549,34.0351,34.0483,250700.0
2007-05-23 15:40:00,51.53,51.55,51.47,51.51,285800.0,34.0483,34.0615,34.0086,34.0351,285800.0
2007-05-23 15:45:00,51.52,51.52,51.45,51.45,209400.0,34.0417,34.0417,33.9954,33.9954,209400.0
2007-05-23 15:50:00,51.45,51.48,51.41,51.41,304100.0,33.9954,34.0152,33.969,33.969,304100.0
2007-05-23 15:55:00,51.41,51.44,51.33,51.35,459500.0,33.969,33.9888,33.9161,33.9293,459500.0
2007-05-24 09:30:00,51.7,51.74,51.25,51.41,457100.0,34.1606,34.187,33.8633,33.969,457100.0
2007-05-24 09:35:00,51.41,51.42,51.3,51.32,203200.0,33.969,33.9756,33.8963,33.9095,203200.0
2007-05-24 09:40:00,51.33,51.43,51.32,51.4,159200.0,33.9161,33.9822,33.9095,33.9624,159200.0
2007-05-24 09:45:00,51.4,51.42,51.32,51.39,171900.0,33.9624,33.9756,33.9095,33.9558,171900.0
2007-05-24 09:50:00,51.39,51.43,51.35,51.37,142200.0,33.9558,33.9822,33.9293,33.9425,142200.0
2007-05-24 09:55:00,51.37,51.4,51.32,51.33,183100.0,33.9425,33.9624,33.9095,33.9161,183100.0
2007-05-24 10:00:00,51.33,51.45,51.3,51.36,518500.0,33.9161,33.9954,33.8963,33.9359,518500.0
2007-05-24 10:05:00,51.37,51.49,51.32,51.41,333400.0,33.9425,34.0218,33.9095,33.969,333400.0
2007-05-24 10:10:00,51.42,51.47,51.39,51.43,211400.0,33.9756,34.0086,33.9558,33.9822,211400.0
2007-05-24 10:15:00,51.43,51.53,51.42,51.5,352600.0,33.9822,34.0483,33.9756,34.0284,352600.0
2007-05-24 10:20:00,51.51,51.51,51.45,51.47,153100.0,34.0351,34.0351,33.9954,34.0086,153100.0
2007-05-24 10:25:00,51.47,51.53,51.44,51.48,229100.0,34.0086,34.0483,33.9888,34.0152,229100.0
2007-05-24 10:30:00,51.47,51.51,51.41,51.42,240900.0,34.0086,34.0351,33.969,33.9756,240900.0
2007-05-24 10:35:00,51.43,51.46,51.32,51.32,288500.0,33.9822,34.002,33.9095,33.9095,288500.0
2007-05-24 10:40:00,51.32,51.38,51.28,51.28,344800.0,33.9095,33.9492,33.8831,33.8831,344800.0
2007-05-24 10:45:00,51.28,51.31,51.25,51.25,191300.0,33.8831,33.9029,33.8633,33.8633,191300.0
2007-05-24 10:50:00,51.26,51.27,51.23,51.24,151200.0,33.8699,33.8765,33.85,33.8567,151200.0
2007-05-24 10:55:00,51.23,51.24,51.17,51.2,244000.0,33.85,33.8567,33.8104,33.8302,244000.0
2007-05-24 11:00:00,51.2,51.22,51.17,51.2,167600.0,33.8302,33.8434,33.8104,33.8302,167600.0
2007-05-24 11:05:00,51.2,51.34,51.2,51.32,133300.0,33.8302,33.9227,33.8302,33.9095,133300.0
2007-05-24 11:10:00,51.32,51.34,51.27,51.32,127900.0,33.9095,33.9227,33.8765,33.9095,127900.0
2007-05-24 11:15:00,51.31,51.34,51.22,51.26,146300.0,33.9029,33.9227,33.8434,33.8699,146300.0
2007-05-24 11:20:00,51.26,51.3,51.22,51.23,140500.0,33.8699,33.8963,33.8434,33.85,140500.0
2007-05-24 11:25:00,51.24,51.24,51.12,51.15,312500.0,33.8567,33.8567,33.7774,33.7972,312500.0
2007-05-24 11:30:00,51.15,51.21,51.11,51.17,263400.0,33.7972,33.8368,33.7708,33.8104,263400.0
2007-05-24 11:35:00,51.18,51.21,51.16,51.2,135200.0,33.817,33.8368,33.8038,33.8302,135200.0
2007-05-24 11:40:00,51.2,51.22,51.15,51.19,141700.0,33.8302,33.8434,33.7972,33.8236,141700.0
2007-05-24 11:45:00,51.19,51.21,51.16,51.2,159300.0,33.8236,33.8368,33.8038,33.8302,159300.0
2007-05-24 11:50:00,51.2,51.22,51.18,51.21,116100.0,33.8302,33.8434,33.817,33.8368,116100.0
2007-05-24 11:55:00,51.21,51.25,51.21,51.25,152500.0,33.8368,33.8633,33.8368,33.8633,152500.0
2007-05-24 12:00:00,51.25,51.34,51.24,51.33,177100.0,33.8633,33.9227,33.8567,33.9161,177100.0
2007-05-24 12:05:00,51.33,51.35,51.3,51.31,210200.0,33.9161,33.9293,33.8963,33.9029,210200.0
2007-05-24 12:10:00,51.3,51.32,51.27,51.27,117800.0,33.8963,33.9095,33.8765,33.8765,117800.0
2007-05-24 12:15:00,51.28,51.32,51.25,51.27,117500.0,33.8831,33.9095,33.8633,33.8765,117500.0
2007-05-24 12:20:00,51.26,51.29,51.22,51.28,119500.0,33.8699,33.8897,33.8434,33.8831,119500.0
2007-05-24 12:25:00,51.28,51.3,51.24,51.25,167400.0,33.8831,33.8963,33.8567,33.8633,167400.0
2007-05-24 12:30:00,51.25,51.31,51.18,51.19,195300.0,33.8633,33.9029,33.817,33.8236,195300.0
2007-05-24 12:35:00,51.19,51.21,51.12,51.15,137800.0,33.8236,33.8368,33.7774,33.7972,137800.0
2007-05-24 12:40:00,51.15,51.17,51.12,51.16,123600.0,33.7972,33.8104,33.7774,33.8038,123600.0
2007-05-24 12:45:00,51.16,51.21,51.14,51.17,114800.0,33.8038,33.8368,33.7906,33.8104,114800.0
2007-05-24 12:50:00,51.17,51.18,51.09,51.11,231500.0,33.8104,33.817,33.7575,33.7708,231500.0
2007-05-24 12:55:00,51.1,51.13,51.08,51.11,219000.0,33.7641,33.784,33.7509,33.7708,219000.0
2007-05-24 13:00:00,51.12,51.15,51.11,51.15,106200.0,33.7774,33.7972,33.7708,33.7972,106200.0
2007-05-24 13:05:00,51.15,51.16,51.12,51.12,107000.0,33.7972,33.8038,33.7774,33.7774,107000.0
2007-05-24 13:10:00,51.13,51.19,51.12,51.17,95000.0,33.784,33.8236,33.7774,33.8104,95000.0
2007-05-24 13:15:00,51.17,51.2,51.12,51.14,214500.0,33.8104,33.8302,33.7774,33.7906,214500.0
2007-05-24 13:20:00,51.14,51.18,51.13,51.15,217100.0,33.7906,33.817,33.784,33.7972,217100.0
2007-05-24 13:25:00,51.15,51.15,51.12,51.13,62500.0,33.7972,33.7972,33.7774,33.784,62500.0
2007-05-24 13:30:00,51.14,51.15,51.1,51.11,157500.0,33.7906,33.7972,33.7641,33.7708,157500.0
2007-05-24 13:35:00,51.12,51.13,51.08,51.09,164300.0,33.7774,33.784,33.7509,33.7575,164300.0
2007-05-24 13:40:00,51.1,51.13,51.08,51.12,169900.0,33.7641,33.784,33.7509,33.7774,169900.0
2007-05-24 13:45:00,51.12,51.16,51.1,51.14,135600.0,33.7774,33.8038,33.7641,33.7906,135600.0
2007-05-24 13:50:00,51.14,51.25,51.11,51.18,174500.0,33.7906,33.8633,33.7708,33.817,174500.0
2007-05-24 13:55:00,51.17,51.25,51.14,51.22,168100.0,33.8104,33.8633,33.7906,33.8434,168100.0
2007-05-24 14:00:00,51.23,51.24,51.18,51.18,286000.0,33.85,33.8567,33.817,33.817,286000.0
2007-05-24 14:05:00,51.18,51.21,51.15,51.16,96200.0,33.817,33.8368,33.7972,33.8038,96200.0
2007-05-24 14:10:00,51.15,51.2,51.06,51.06,150800.0,33.7972,33.8302,33.7377,33.7377,150800.0
2007-05-24 14:15:00,51.07,51.11,51.06,51.08,166500.0,33.7443,33.7708,33.7377,33.7509,166500.0
2007-05-24 14:20:00,51.08,51.15,51.08,51.13,67700.0,33.7509,33.7972,33.7509,33.784,67700.0
2007-05-24 14:25:00,51.12,51.13,51.07,51.11,90500.0,33.7774,33.784,33.7443,33.7708,90500.0
2007-05-24 14:30:00,51.1,51.13,51.09,51.1,106900.0,33.7641,33.784,33.7575,33.7641,106900.0
2007-05-24 14:35:00,51.11,51.11,51.05,51.07,179400.0,33.7708,33.7708,33.7311,33.7443,179400.0
2007-05-24 14:40:00,51.07,51.15,51.05,51.1,209500.0,33.7443,33.7972,33.7311,33.7641,209500.0
2007-05-24 14:45:00,51.1,51.11,51.05,51.07,120000.0,33.7641,33.7708,33.7311,33.7443,120000.0
2007-05-24 14:50:00,51.08,51.12,51.05,51.09,133100.0,33.7509,33.7774,33.7311,33.7575,133100.0
2007-05-24 14:55:00,51.1,51.14,51.07,51.09,172800.0,33.7641,33.7906,33.7443,33.7575,172800.0
2007-05-24 15:00:00,51.09,51.16,51.08,51.12,158500.0,33.7575,33.8038,33.7509,33.7774,158500.0
2007-05-24 15:05:00,51.11,51.15,51.07,51.13,152400.0,33.7708,33.7972,33.7443,33.784,152400.0
2007-05-24 15:10:00,51.14,51.14,51.06,51.12,166800.0,33.7906,33.7906,33.7377,33.7774,166800.0
2007-05-24 15:15:00,51.12,51.13,51.03,51.03,260400.0,33.7774,33.784,33.7179,33.7179,260400.0
2007-05-24 15:20:00,51.03,51.05,51.02,51.05,158200.0,33.7179,33.7311,33.7113,33.7311,158200.0
2007-05-24 15:25:00,51.05,51.05,51.0,51.02,189200.0,33.7311,33.7311,33.6981,33.7113,189200.0
2007-05-24 15:30:00,51.02,51.03,50.99,50.99,283200.0,33.7113,33.7179,33.6915,33.6915,283200.0
2007-05-24 15:35:00,50.99,51.0,50.96,50.96,232200.0,33.6915,33.6981,33.6716,33.6716,232200.0
2007-05-24 15:40:00,50.96,51.04,50.96,51.03,183700.0,33.6716,33.7245,33.6716,33.7179,183700.0
2007-05-24 15:45:00,51.04,51.1,51.04,51.1,317500.0,33.7245,33.7641,33.7245,33.7641,317500.0
2007-05-24 15:50:00,51.09,51.1,51.05,51.08,387700.0,33.7575,33.7641,33.7311,33.7509,387700.0
2007-05-24 15:55:00,51.07,51.09,51.03,51.09,368800.0,33.7443,33.7575,33.7179,33.7575,368800.0
2007-05-25 09:30:00,51.2,51.25,51.01,51.01,480700.0,33.8302,33.8633,33.7047,33.7047,480700.0
2007-05-25 09:35:00,51.01,51.02,50.84,50.9,493200.0,33.7047,33.7113,33.5924,33.632,493200.0
2007-05-25 09:40:00,50.9,50.96,50.83,50.84,246700.0,33.632,33.6716,33.5857,33.5924,246700.0
2007-05-25 09:45:00,50.84,50.86,50.83,50.84,179100.0,33.5924,33.6056,33.5857,33.5924,179100.0
2007-05-25 09:50:00,50.83,50.91,50.79,50.88,308100.0,33.5857,33.6386,33.5593,33.6188,308100.0
2007-05-25 09:55:00,50.89,50.89,50.81,50.84,129500.0,33.6254,33.6254,33.5725,33.5924,129500.0
2007-05-25 10:00:00,50.84,50.86,50.8,50.85,195700.0,33.5924,33.6056,33.5659,33.599,195700.0
2007-05-25 10:05:00,50.85,50.88,50.83,50.84,160500.0,33.599,33.6188,33.5857,33.5924,160500.0
2007-05-25 10:10:00,50.85,50.97,50.85,50.95,139100.0,33.599,33.6782,33.599,33.665,139100.0
2007-05-25 10:15:00,50.95,51.01,50.95,50.98,129200.0,33.665,33.7047,33.665,33.6849,129200.0
2007-05-25 10:20:00,50.98,50.99,50.91,50.92,119900.0,33.6849,33.6915,33.6386,33.6452,119900.0
2007-05-25 10:25:00,50.91,50.97,50.91,50.95,145200.0,33.6386,33.6782,33.6386,33.665,145200.0
2007-05-25 10:30:00,50.95,50.96,50.92,50.95,160200.0,33.665,33.6716,33.6452,33.665,160200.0
2007-05-25 10:35:00,50.95,51.06,50.94,51.06,187500.0,33.665,33.7377,33.6584,33.7377,187500.0
2007-05-25 10:40:00,51.06,51.06,51.0,51.05,239200.0,33.7377,33.7377,33.6981,33.7311,239200.0
2007-05-25 10:45:00,51.05,51.06,51.01,51.04,156000.0,33.7311,33.7377,33.7047,33.7245,156000.0
2007-05-25 10:50:00,51.04,51.06,51.02,51.02,167500.0,33.7245,33.7377,33.7113,33.7113,167500.0
2007-05-25 10:55:00,51.03,51.06,51.01,51.06,112900.0,33.7179,33.7377,33.7047,33.7377,112900.0
2007-05-25 11:00:00,51.05,51.06,51.02,51.03,241000.0,33.7311,33.7377,33.7113,33.7179,241000.0
2007-05-25 11:05:00,51.03,51.04,50.99,51.03,166600.0,33.7179,33.7245,33.6915,33.7179,166600.0
2007-05-25 11:10:00,51.04,51.06,51.01,51.01,117600.0,33.7245,33.7377,33.7047,33.7047,117600.0
2007-05-25 11:15:00,51.01,51.05,51.0,51.01,92200.0,33.7047,33.7311,33.6981,33.7047,92200.0
2007-05-25 11:20:00,51.02,51.04,50.99,51.0,213400.0,33.7113,33.7245,33.6915,33.6981,213400.0
2007-05-25 11:25:00,51.0,51.04,51.0,51.01,114600.0,33.6981,33.7245,33.6981,33.7047,114600.0
2007-05-25 11:30:00,51.01,51.03,51.0,51.01,156600.0,33.7047,33.7179,33.6981,33.7047,156600.0
2007-05-25 11:35:00,51.01,51.06,51.0,51.03,187200.0,33.7047,33.7377,33.6981,33.7179,187200.0
2007-05-25 11:40:00,51.03,51.04,51.01,51.01,119300.0,33.7179,33.7245,33.7047,33.7047,119300.0
2007-05-25 11:45:00,51.01,51.06,51.0,51.06,70900.0,33.7047,33.7377,33.6981,33.7377,70900.0
2007-05-25 11:50:00,51.06,51.07,51.03,51.03,78700.0,33.7377,33.7443,33.7179,33.7179,78700.0
2007-05-25 11:55:00,51.03,51.05,51.01,51.04,131800.0,33.7179,33.7311,33.7047,33.7245,131800.0
2007-05-25 12:00:00,51.05,51.05,50.98,51.0,257600.0,33.7311,33.7311,33.6849,33.6981,257600.0
2007-05-25 12:05:00,51.0,51.0,50.97,50.97,111200.0,33.6981,33.6981,33.6782,33.6782,111200.0
2007-05-25 12:10:00,50.97,51.0,50.93,50.96,230300.0,33.6782,33.6981,33.6518,33.6716,230300.0
2007-05-25 12:15:00,50.97,50.98,50.95,50.98,89000.0,33.6782,33.6849,33.665,33.6849,89000.0
2007-05-25 12:20:00,50.98,50.98,50.95,50.97,55800.0,33.6849,33.6849,33.665,33.6782,55800.0
2007-05-25 12:25:00,50.97,50.97,50.92,50.95,176300.0,33.6782,33.6782,33.6452,33.665,176300.0
2007-05-25 12:30:00,50.95,50.97,50.93,50.95,109500.0,33.665,33.6782,33.6518,33.665,109500.0
2007-05-25 12:35:00,50.95,51.0,50.95,50.99,53800.0,33.665,33.6981,33.665,33.6915,53800.0
2007-05-25 12:40:00,50.99,50.99,50.95,50.98,76100.0,33.6915,33.6915,33.665,33.6849,76100.0
2007-05-25 12:45:00,50.98,50.99,50.96,50.96,52200.0,33.6849,33.6915,33.6716,33.6716,52200.0
2007-05-25 12:50:00,50.96,50.97,50.93,50.93,55700.0,33.6716,33.6782,33.6518,33.6518,55700.0
2007-05-25 12:55:00,50.94,50.97,50.94,50.95,83900.0,33.6584,33.6782,33.6584,33.665,83900.0
2007-05-25 13:00:00,50.96,50.99,50.95,50.99,104500.0,33.6716,33.6915,33.665,33.6915,104500.0
2007-05-25 13:05:00,50.98,51.0,50.97,50.98,148300.0,33.6849,33.6981,33.6782,33.6849,148300.0
2007-05-25 13:10:00,50.97,51.02,50.97,50.98,233300.0,33.6782,33.7113,33.6782,33.6849,233300.0
2007-05-25 13:15:00,50.98,51.01,50.97,50.99,112300.0,33.6849,33.7047,33.6782,33.6915,112300.0
2007-05-25 13:20:00,50.99,50.99,50.96,50.99,115800.0,33.6915,33.6915,33.6716,33.6915,115800.0
2007-05-25 13:25:00,50.99,50.99,50.95,50.95,116300.0,33.6915,33.6915,33.665,33.665,116300.0
2007-05-25 13:30:00,50.96,50.97,50.94,50.96,106100.0,33.6716,33.6782,33.6584,33.6716,106100.0
2007-05-25 13:35:00,50.97,50.97,50.93,50.94,54500.0,33.6782,33.6782,33.6518,33.6584,54500.0
2007-05-25 13:40:00,50.94,50.97,50.93,50.96,30900.0,33.6584,33.6782,33.6518,33.6716,30900.0
2007-05-25 13:45:00,50.96,50.97,50.95,50.96,48300.0,33.6716,33.6782,33.665,33.6716,48300.0
2007-05-25 13:50:00,50.96,50.97,50.95,50.96,29600.0,33.6716,33.6782,33.665,33.6716,29600.0
2007-05-25 13:55:00,50.96,50.99,50.96,50.97,24900.0,33.6716,33.6915,33.6716,33.6782,24900.0
2007-05-25 14:00:00,50.98,51.0,50.97,50.98,84000.0,33.6849,33.6981,33.6782,33.6849,84000.0
2007-05-25 14:05:00,50.98,51.0,50.96,50.96,70100.0,33.6849,33.6981,33.6716,33.6716,70100.0
2007-05-25 14:10:00,50.96,50.99,50.96,50.97,72300.0,33.6716,33.6915,33.6716,33.6782,72300.0
2007-05-25 14:15:00,50.97,50.98,50.95,50.98,57000.0,33.6782,33.6849,33.665,33.6849,57000.0
2007-05-25 14:20:00,50.99,50.99,50.98,50.99,38000.0,33.6915,33.6915,33.6849,33.6915,38000.0
2007-05-25 14:25:00,50.98,51.0,50.98,50.99,51400.0,33.6849,33.6981,33.6849,33.6915,51400.0
2007-05-25 14:30:00,50.99,51.0,50.99,50.99,45900.0,33.6915,33.6981,33.6915,33.6915,45900.0
2007-05-25 14:35:00,50.99,51.02,50.99,51.01,104500.0,33.6915,33.7113,33.6915,33.7047,104500.0
2007-05-25 14:40:00,51.02,51.05,51.01,51.05,123400.0,33.7113,33.7311,33.7047,33.7311,123400.0
2007-05-25 14:45:00,51.06,51.06,51.01,51.05,129200.0,33.7377,33.7377,33.7047,33.7311,129200.0
2007-05-25 14:50:00,51.05,51.05,51.01,51.04,109500.0,33.7311,33.7311,33.7047,33.7245,109500.0
2007-05-25 14:55:00,51.05,51.08,51.03,51.06,184700.0,33.7311,33.7509,33.7179,33.7377,184700.0
2007-05-25 15:00:00,51.05,51.07,51.05,51.06,132500.0,33.7311,33.7443,33.7311,33.7377,132500.0
2007-05-25 15:05:00,51.06,51.09,51.06,51.07,95600.0,33.7377,33.7575,33.7377,33.7443,95600.0
2007-05-25 15:10:00,51.07,51.09,51.06,51.07,147300.0,33.7443,33.7575,33.7377,33.7443,147300.0
2007-05-25 15:15:00,51.07,51.09,51.06,51.08,76300.0,33.7443,33.7575,33.7377,33.7509,76300.0
2007-05-25 15:20:00,51.07,51.08,51.06,51.07,157500.0,33.7443,33.7509,33.7377,33.7443,157500.0
2007-05-25 15:25:00,51.06,51.1,51.06,51.08,195500.0,33.7377,33.7641,33.7377,33.7509,195500.0
2007-05-25 15:30:00,51.08,51.09,51.07,51.08,153500.0,33.7509,33.7575,33.7443,33.7509,153500.0
2007-05-25 15:35:00,51.09,51.09,51.07,51.09,88200.0,33.7575,33.7575,33.7443,33.7575,88200.0
2007-05-25 15:40:00,51.08,51.13,51.08,51.11,158000.0,33.7509,33.784,33.7509,33.7708,158000.0
2007-05-25 15:45:00,51.12,51.16,51.11,51.15,187800.0,33.7774,33.8038,33.7708,33.7972,187800.0
2007-05-25 15:50:00,51.16,51.22,51.15,51.2,332800.0,33.8038,33.8434,33.7972,33.8302,332800.0
2007-05-25 15:55:00,51.19,51.25,51.19,51.21,304000.0,33.8236,33.8633,33.8236,33.8368,304000.0
2007-05-29 09:30:00,51.23,51.35,51.17,51.24,320100.0,33.85,33.9293,33.8104,33.8567,320100.0
2007-05-29 09:35:00,51.24,51.45,51.22,51.3,153500.0,33.8567,33.9954,33.8434,33.8963,153500.0
2007-05-29 09:40:00,51.31,51.41,51.26,51.38,123700.0,33.9029,33.969,33.8699,33.9492,123700.0
2007-05-29 09:45:00,51.38,51.39,51.34,51.38,164900.0,33.9492,33.9558,33.9227,33.9492,164900.0
2007-05-29 09:50:00,51.38,51.4,51.37,51.39,263100.0,33.9492,33.9624,33.9425,33.9558,263100.0
2007-05-29 09:55:00,51.39,51.4,51.31,51.38,229400.0,33.9558,33.9624,33.9029,33.9492,229400.0
2007-05-29 10:00:00,51.38,51.43,51.35,51.38,270800.0,33.9492,33.9822,33.9293,33.9492,270800.0
2007-05-29 10:05:00,51.37,51.38,51.35,51.35,215100.0,33.9425,33.9492,33.9293,33.9293,215100.0
2007-05-29 10:10:00,51.36,51.36,51.3,51.33,194700.0,33.9359,33.9359,33.8963,33.9161,194700.0
2007-05-29 10:15:00,51.32,51.34,51.28,51.32,203400.0,33.9095,33.9227,33.8831,33.9095,203400.0
2007-05-29 10:20:00,51.31,51.36,51.28,51.28,254900.0,33.9029,33.9359,33.8831,33.8831,254900.0
2007-05-29 10:25:00,51.28,51.33,51.27,51.33,125200.0,33.8831,33.9161,33.8765,33.9161,125200.0
2007-05-29 10:30:00,51.33,51.38,51.32,51.36,190400.0,33.9161,33.9492,33.9095,33.9359,190400.0
2007-05-29 10:35:00,51.36,51.41,51.35,51.41,136700.0,33.9359,33.969,33.9293,33.969,136700.0
2007-05-29 10:40:00,51.4,51.42,51.38,51.41,141700.0,33.9624,33.9756,33.9492,33.969,141700.0
2007-05-29 10:45:00,51.41,51.44,51.41,51.42,83700.0,33.969,33.9888,33.969,33.9756,83700.0
2007-05-29 10:50:00,51.42,51.45,51.41,51.44,120700.0,33.9756,33.9954,33.969,33.9888,120700.0
2007-05-29 10:55:00,51.44,51.45,51.4,51.42,148400.0,33.9888,33.9954,33.9624,33.9756,148400.0
2007-05-29 11:00:00,51.41,51.42,51.38,51.4,91400.0,33.969,33.9756,33.9492,33.9624,91400.0
2007-05-29 11:05:00,51.4,51.41,51.37,51.38,128200.0,33.9624,33.969,33.9425,33.9492,128200.0
2007-05-29 11:10:00,51.37,51.41,51.36,51.4,62900.0,33.9425,33.969,33.9359,33.9624,62900.0
2007-05-29 11:15:00,51.4,51.4,51.33,51.36,264200.0,33.9624,33.9624,33.9161,33.9359,264200.0
2007-05-29 11:20:00,51.36,51.42,51.34,51.42,175000.0,33.9359,33.9756,33.9227,33.9756,175000.0
2007-05-29 11:25:00,51.42,51.45,51.41,51.44,144000.0,33.9756,33.9954,33.969,33.9888,144000.0
2007-05-29 11:30:00,51.43,51.46,51.43,51.45,348400.0,33.9822,34.002,33.9822,33.9954,348400.0
2007-05-29 11:35:00,51.45,51.46,51.37,51.39,142900.0,33.9954,34.002,33.9425,33.9558,142900.0
2007-05-29 11:40:00,51.39,51.41,51.36,51.37,63300.0,33.9558,33.969,33.9359,33.9425,63300.0
2007-05-29 11:45:00,51.37,51.42,51.36,51.41,165400.0,33.9425,33.9756,33.9359,33.969,165400.0
2007-05-29 11:50:00,51.42,51.42,51.36,51.36,83900.0,33.9756,33.9756,33.9359,33.9359,83900.0
2007-05-29 11:55:00,51.36,51.42,51.35,51.38,195000.0,33.9359,33.9756,33.9293,33.9492,195000.0
2007-05-29 12:00:00,51.38,51.5,51.31,51.32,321600.0,33.9492,34.0284,33.9029,33.9095,321600.0
2007-05-29 12:05:00,51.31,51.36,51.31,51.32,76000.0,33.9029,33.9359,33.9029,33.9095,76000.0
2007-05-29 12:10:00,51.31,51.33,51.25,51.25,249500.0,33.9029,33.9161,33.8633,33.8633,249500.0
2007-05-29 12:15:00,51.26,51.33,51.25,51.29,139000.0,33.8699,33.9161,33.8633,33.8897,139000.0
2007-05-29 12:20:00,51.28,51.31,51.25,51.3,168600.0,33.8831,33.9029,33.8633,33.8963,168600.0
2007-05-29 12:25:00,51.3,51.3,51.24,51.27,130200.0,33.8963,33.8963,33.8567,33.8765,130200.0
2007-05-29 12:30:00,51.27,51.3,51.25,51.28,147200.0,33.8765,33.8963,33.8633,33.8831,147200.0
2007-05-29 12:35:00,51.28,51.3,51.25,51.29,105900.0,33.8831,33.8963,33.8633,33.8897,105900.0
2007-05-29 12:40:00,51.27,51.31,51.27,51.29,122400.0,33.8765,33.9029,33.8765,33.8897,122400.0
2007-05-29 12:45:00,51.29,51.32,51.28,51.29,65200.0,33.8897,33.9095,33.8831,33.8897,65200.0
2007-05-29 12:50:00,51.3,51.31,51.29,51.29,49400.0,33.8963,33.9029,33.8897,33.8897,49400.0
2007-05-29 12:55:00,51.29,51.33,51.29,51.3,106700.0,33.8897,33.9161,33.8897,33.8963,106700.0
2007-05-29 13:00:00,51.3,51.31,51.28,51.3,66900.0,33.8963,33.9029,33.8831,33.8963,66900.0
2007-05-29 13:05:00,51.3,51.32,51.3,51.31,59700.0,33.8963,33.9095,33.8963,33.9029,59700.0
2007-05-29 13:10:00,51.3,51.35,51.3,51.33,74900.0,33.8963,33.9293,33.8963,33.9161,74900.0
2007-05-29 13:15:00,51.32,51.34,51.29,51.31,131000.0,33.9095,33.9227,33.8897,33.9029,131000.0
2007-05-29 13:20:00,51.31,51.31,51.21,51.25,225500.0,33.9029,33.9029,33.8368,33.8633,225500.0
2007-05-29 13:25:00,51.22,51.24,51.2,51.24,165000.0,33.8434,33.8567,33.8302,33.8567,165000.0
2007-05-29 13:30:00,51.23,51.24,51.19,51.2,56000.0,33.85,33.8567,33.8236,33.8302,56000.0
2007-05-29 13:35:00,51.2,51.23,51.16,51.22,171400.0,33.8302,33.85,33.8038,33.8434,171400.0
2007-05-29 13:40:00,51.21,51.27,51.2,51.21,165500.0,33.8368,33.8765,33.8302,33.8368,165500.0
2007-05-29 13:45:00,51.21,51.21,51.17,51.17,73800.0,33.8368,33.8368,33.8104,33.8104,73800.0
2007-05-29 13:50:00,51.17,51.27,51.17,51.26,150800.0,33.8104,33.8765,33.8104,33.8699,150800.0
2007-05-29 13:55:00,51.26,51.26,51.22,51.24,90600.0,33.8699,33.8699,33.8434,33.8567,90600.0
2007-05-29 14:00:00,51.23,51.24,51.19,51.22,86600.0,33.85,33.8567,33.8236,33.8434,86600.0
2007-05-29 14:05:00,51.23,51.28,51.2,51.25,101700.0,33.85,33.8831,33.8302,33.8633,101700.0
2007-05-29 14:10:00,51.26,51.28,51.22,51.25,95600.0,33.8699,33.8831,33.8434,33.8633,95600.0
2007-05-29 14:15:00,51.26,51.34,51.25,51.33,371500.0,33.8699,33.9227,33.8633,33.9161,371500.0
2007-05-29 14:20:00,51.33,51.34,51.25,51.26,161400.0,33.9161,33.9227,33.8633,33.8699,161400.0
2007-05-29 14:25:00,51.26,51.29,51.22,51.24,130300.0,33.8699,33.8897,33.8434,33.8567,130300.0
2007-05-29 14:30:00,51.25,51.25,51.2,51.23,84300.0,33.8633,33.8633,33.8302,33.85,84300.0
2007-05-29 14:35:00,51.23,51.24,51.2,51.2,67800.0,33.85,33.8567,33.8302,33.8302,67800.0
2007-05-29 14:40:00,51.21,51.26,51.21,51.25,150300.0,33.8368,33.8699,33.8368,33.8633,150300.0
2007-05-29 14:45:00,51.25,51.34,51.22,51.33,106400.0,33.8633,33.9227,33.8434,33.9161,106400.0
2007-05-29 14:50:00,51.33,51.33,51.26,51.27,66500.0,33.9161,33.9161,33.8699,33.8765,66500.0
2007-05-29 14:55:00,51.27,51.31,51.23,51.24,122000.0,33.8765,33.9029,33.85,33.8567,122000.0
2007-05-29 15:00:00,51.23,51.26,51.21,51.25,174100.0,33.85,33.8699,33.8368,33.8633,174100.0
2007-05-29 15:05:00,51.25,51.26,51.21,51.24,142700.0,33.8633,33.8699,33.8368,33.8567,142700.0
2007-05-29 15:10:00,51.23,51.26,51.22,51.25,119000.0,33.85,33.8699,33.8434,33.8633,119000.0
2007-05-29 15:15:00,51.25,51.27,51.23,51.26,214200.0,33.8633,33.8765,33.85,33.8699,214200.0
2007-05-29 15:20:00,51.27,51.27,51.23,51.25,169200.0,33.8765,33.8765,33.85,33.8633,169200.0
2007-05-29 15:25:00,51.26,51.27,51.23,51.25,156400.0,33.8699,33.8765,33.85,33.8633,156400.0
2007-05-29 15:30:00,51.25,51.26,51.2,51.23,136400.0,33.8633,33.8699,33.8302,33.85,136400.0
2007-05-29 15:35:00,51.22,51.24,51.19,51.21,140900.0,33.8434,33.8567,33.8236,33.8368,140900.0
2007-05-29 15:40:00,51.21,51.26,51.2,51.22,322500.0,33.8368,33.8699,33.8302,33.8434,322500.0
2007-05-29 15:45:00,51.22,51.28,51.22,51.25,340500.0,33.8434,33.8831,33.8434,33.8633,340500.0
2007-05-29 15:50:00,51.26,51.26,51.22,51.22,231800.0,33.8699,33.8699,33.8434,33.8434,231800.0
2007-05-29 15:55:00,51.22,51.23,51.16,51.2,425500.0,33.8434,33.85,33.8038,33.8302,425500.0
2007-05-30 09:30:00,50.65,51.09,50.57,50.63,478000.0,33.8357,34.1296,33.7822,33.8223,478000.0
2007-05-30 09:35:00,50.63,50.66,50.62,50.63,229000.0,33.8223,33.8423,33.8156,33.8223,229000.0
2007-05-30 09:40:00,50.63,50.65,50.6,50.6,219700.0,33.8223,33.8357,33.8023,33.8023,219700.0
2007-05-30 09:45:00,50.6,50.6,50.52,50.52,208500.0,33.8023,33.8023,33.7488,33.7488,208500.0
2007-05-30 09:50:00,50.52,50.56,50.5,50.56,431600.0,33.7488,33.7755,33.7355,33.7755,431600.0
2007-05-30 09:55:00,50.56,50.56,50.5,50.53,288600.0,33.7755,33.7755,33.7355,33.7555,288600.0
2007-05-30 10:00:00,50.53,50.55,50.5,50.53,336300.0,33.7555,33.7689,33.7355,33.7555,336300.0
2007-05-30 10:05:00,50.53,50.58,50.53,50.55,199100.0,33.7555,33.7889,33.7555,33.7689,199100.0
2007-05-30 10:10:00,50.56,50.62,50.55,50.57,182300.0,33.7755,33.8156,33.7689,33.7822,182300.0
2007-05-30 10:15:00,50.57,50.66,50.57,50.6,219300.0,33.7822,33.8423,33.7822,33.8023,219300.0
2007-05-30 10:20:00,50.6,50.61,50.54,50.54,151700.0,33.8023,33.8089,33.7622,33.7622,151700.0
2007-05-30 10:25:00,50.55,50.62,50.53,50.58,196400.0,33.7689,33.8156,33.7555,33.7889,196400.0
2007-05-30 10:30:00,50.58,50.6,50.53,50.55,177800.0,33.7889,33.8023,33.7555,33.7689,177800.0
2007-05-30 10:35:00,50.54,50.57,50.52,50.56,161200.0,33.7622,33.7822,33.7488,33.7755,161200.0
2007-05-30 10:40:00,50.56,50.57,50.53,50.54,148300.0,33.7755,33.7822,33.7555,33.7622,148300.0
2007-05-30 10:45:00,50.55,50.61,50.53,50.57,171700.0,33.7689,33.8089,33.7555,33.7822,171700.0
2007-05-30 10:50:00,50.56,50.58,50.54,50.57,106500.0,33.7755,33.7889,33.7622,33.7822,106500.0
2007-05-30 10:55:00,50.57,50.59,50.55,50.57,112700.0,33.7822,33.7956,33.7689,33.7822,112700.0
2007-05-30 11:00:00,50.56,50.58,50.54,50.54,97300.0,33.7755,33.7889,33.7622,33.7622,97300.0
2007-05-30 11:05:00,50.54,50.58,50.53,50.56,75500.0,33.7622,33.7889,33.7555,33.7755,75500.0
2007-05-30 11:10:00,50.57,50.58,50.51,50.51,132300.0,33.7822,33.7889,33.7421,33.7421,132300.0
2007-05-30 11:15:00,50.52,50.53,50.5,50.52,142900.0,33.7488,33.7555,33.7355,33.7488,142900.0
2007-05-30 11:20:00,50.52,50.58,50.51,50.57,210100.0,33.7488,33.7889,33.7421,33.7822,210100.0
2007-05-30 11:25:00,50.56,50.6,50.55,50.57,232000.0,33.7755,33.8023,33.7689,33.7822,232000.0
2007-05-30 11:30:00,50.57,50.59,50.53,50.55,159300.0,33.7822,33.7956,33.7555,33.7689,159300.0
2007-05-30 11:35:00,50.56,50.59,50.55,50.58,83300.0,33.7755,33.7956,33.7689,33.7889,83300.0
2007-05-30 11:40:00,50.59,50.61,50.57,50.59,129500.0,33.7956,33.8089,33.7822,33.7956,129500.0
2007-05-30 11:45:00,50.6,50.6,50.55,50.57,76700.0,33.8023,33.8023,33.7689,33.7822,76700.0
2007-05-30 11:50:00,50.57,50.6,50.56,50.59,82900.0,33.7822,33.8023,33.7755,33.7956,82900.0
2007-05-30 11:55:00,50.6,50.61,50.58,50.59,88200.0,33.8023,33.8089,33.7889,33.7956,88200.0
2007-05-30 12:00:00,50.59,50.6,50.57,50.58,35200.0,33.7956,33.8023,33.7822,33.7889,35200.0
2007-05-30 12:05:00,50.58,50.59,50.54,50.57,107900.0,33.7889,33.7956,33.7622,33.7822,107900.0
2007-05-30 12:10:00,50.57,50.58,50.55,50.55,76600.0,33.7822,33.7889,33.7689,33.7689,76600.0
2007-05-30 12:15:00,50.56,50.59,50.55,50.56,112300.0,33.7755,33.7956,33.7689,33.7755,112300.0
2007-05-30 12:20:00,50.56,50.59,50.56,50.57,140600.0,33.7755,33.7956,33.7755,33.7822,140600.0
2007-05-30 12:25:00,50.58,50.61,50.57,50.59,114500.0,33.7889,33.8089,33.7822,33.7956,114500.0
2007-05-30 12:30:00,50.6,50.61,50.5,50.59,102100.0,33.8023,33.8089,33.7355,33.7956,102100.0
2007-05-30 12:35:00,50.6,50.61,50.58,50.59,64100.0,33.8023,33.8089,33.7889,33.7956,64100.0
2007-05-30 12:40:00,50.58,50.6,50.58,50.59,45200.0,33.7889,33.8023,33.7889,33.7956,45200.0
2007-05-30 12:45:00,50.59,50.59,50.58,50.59,32000.0,33.7956,33.7956,33.7889,33.7956,32000.0
2007-05-30 12:50:00,50.59,50.59,50.57,50.57,87700.0,33.7956,33.7956,33.7822,33.7822,87700.0
2007-05-30 12:55:00,50.57,50.58,50.56,50.58,48000.0,33.7822,33.7889,33.7755,33.7889,48000.0
2007-05-30 13:00:00,50.58,50.6,50.55,50.58,105600.0,33.7889,33.8023,33.7689,33.7889,105600.0
2007-05-30 13:05:00,50.58,50.61,50.58,50.61,61700.0,33.7889,33.8089,33.7889,33.8089,61700.0
2007-05-30 13:10:00,50.61,50.61,50.57,50.57,66200.0,33.8089,33.8089,33.7822,33.7822,66200.0
2007-05-30 13:15:00,50.57,50.6,50.56,50.59,122600.0,33.7822,33.8023,33.7755,33.7956,122600.0
2007-05-30 13:20:00,50.59,50.6,50.58,50.59,48700.0,33.7956,33.8023,33.7889,33.7956,48700.0
2007-05-30 13:25:00,50.6,50.61,50.58,50.6,125100.0,33.8023,33.8089,33.7889,33.8023,125100.0
2007-05-30 13:30:00,50.6,50.63,50.6,50.62,72800.0,33.8023,33.8223,33.8023,33.8156,72800.0
2007-05-30 13:35:00,50.62,50.63,50.58,50.58,98000.0,33.8156,33.8223,33.7889,33.7889,98000.0
2007-05-30 13:40:00,50.58,50.58,50.52,50.52,172900.0,33.7889,33.7889,33.7488,33.7488,172900.0
2007-05-30 13:45:00,50.53,50.56,50.52,50.55,85500.0,33.7555,33.7755,33.7488,33.7689,85500.0
2007-05-30 13:50:00,50.54,50.55,50.53,50.54,28200.0,33.7622,33.7689,33.7555,33.7622,28200.0
2007-05-30 13:55:00,50.54,50.6,50.53,50.56,186500.0,33.7622,33.8023,33.7555,33.7755,186500.0
2007-05-30 14:00:00,50.57,50.61,50.52,50.52,303200.0,33.7822,33.8089,33.7488,33.7488,303200.0
2007-05-30 14:05:00,50.52,50.59,50.49,50.54,468700.0,33.7488,33.7956,33.7288,33.7622,468700.0
2007-05-30 14:10:00,50.54,50.63,50.52,50.59,186600.0,33.7622,33.8223,33.7488,33.7956,186600.0
2007-05-30 14:15:00,50.6,50.63,50.55,50.56,174700.0,33.8023,33.8223,33.7689,33.7755,174700.0
2007-05-30 14:20:00,50.56,50.56,50.51,50.55,200300.0,33.7755,33.7755,33.7421,33.7689,200300.0
2007-05-30 14:25:00,50.55,50.63,50.54,50.62,308400.0,33.7689,33.8223,33.7622,33.8156,308400.0
2007-05-30 14:30:00,50.62,50.68,50.56,50.66,333800.0,33.8156,33.8557,33.7755,33.8423,333800.0
2007-05-30 14:35:00,50.66,50.71,50.66,50.66,179400.0,33.8423,33.8757,33.8423,33.8423,179400.0
2007-05-30 14:40:00,50.67,50.76,50.67,50.74,299600.0,33.849,33.9091,33.849,33.8958,299600.0
2007-05-30 14:45:00,50.74,50.74,50.7,50.72,187200.0,33.8958,33.8958,33.8691,33.8824,187200.0
2007-05-30 14:50:00,50.72,50.75,50.7,50.74,87200.0,33.8824,33.9025,33.8691,33.8958,87200.0
2007-05-30 14:55:00,50.75,50.79,50.73,50.78,140300.0,33.9025,33.9292,33.8891,33.9225,140300.0
2007-05-30 15:00:00,50.78,50.82,50.77,50.8,188400.0,33.9225,33.9492,33.9158,33.9359,188400.0
2007-05-30 15:05:00,50.81,50.81,50.76,50.78,159000.0,33.9425,33.9425,33.9091,33.9225,159000.0
2007-05-30 15:10:00,50.77,50.78,50.71,50.71,124000.0,33.9158,33.9225,33.8757,33.8757,124000.0
2007-05-30 15:15:00,50.72,50.77,50.71,50.75,146100.0,33.8824,33.9158,33.8757,33.9025,146100.0
2007-05-30 15:20:00,50.74,50.75,50.71,50.74,125100.0,33.8958,33.9025,33.8757,33.8958,125100.0
2007-05-30 15:25:00,50.74,50.77,50.74,50.75,153100.0,33.8958,33.9158,33.8958,33.9025,153100.0
2007-05-30 15:30:00,50.75,50.78,50.73,50.77,133800.0,33.9025,33.9225,33.8891,33.9158,133800.0
2007-05-30 15:35:00,50.77,50.78,50.75,50.77,138700.0,33.9158,33.9225,33.9025,33.9158,138700.0
2007-05-30 15:40:00,50.76,50.82,50.76,50.8,250600.0,33.9091,33.9492,33.9091,33.9359,250600.0
2007-05-30 15:45:00,50.81,50.82,50.77,50.77,202600.0,33.9425,33.9492,33.9158,33.9158,202600.0
2007-05-30 15:50:00,50.77,50.79,50.76,50.78,262800.0,33.9158,33.9292,33.9091,33.9225,262800.0
2007-05-30 15:55:00,50.77,50.82,50.76,50.82,440100.0,33.9158,33.9492,33.9091,33.9492,440100.0
2007-05-31 09:30:00,50.96,51.04,50.91,50.97,342600.0,34.0428,34.0962,34.0094,34.0494,342600.0
2007-05-31 09:35:00,50.97,50.97,50.88,50.92,194100.0,34.0494,34.0494,33.9893,34.016,194100.0
2007-05-31 09:40:00,50.92,50.95,50.84,50.91,189100.0,34.016,34.0361,33.9626,34.0094,189100.0
2007-05-31 09:45:00,50.91,50.92,50.79,50.88,190400.0,34.0094,34.016,33.9292,33.9893,190400.0
2007-05-31 09:50:00,50.87,50.88,50.81,50.84,163300.0,33.9826,33.9893,33.9425,33.9626,163300.0
2007-05-31 09:55:00,50.84,50.89,50.84,50.87,188400.0,33.9626,33.996,33.9626,33.9826,188400.0
2007-05-31 10:00:00,50.88,50.91,50.86,50.88,200000.0,33.9893,34.0094,33.9759,33.9893,200000.0
2007-05-31 10:05:00,50.88,50.91,50.87,50.9,121400.0,33.9893,34.0094,33.9826,34.0027,121400.0
2007-05-31 10:10:00,50.91,50.94,50.89,50.9,239800.0,34.0094,34.0294,33.996,34.0027,239800.0
2007-05-31 10:15:00,50.91,50.93,50.81,50.82,198900.0,34.0094,34.0227,33.9425,33.9492,198900.0
2007-05-31 10:20:00,50.82,50.85,50.77,50.78,254600.0,33.9492,33.9693,33.9158,33.9225,254600.0
2007-05-31 10:25:00,50.77,50.78,50.71,50.72,167600.0,33.9158,33.9225,33.8757,33.8824,167600.0
2007-05-31 10:30:00,50.72,50.88,50.65,50.66,203600.0,33.8824,33.9893,33.8357,33.8423,203600.0
2007-05-31 10:35:00,50.65,50.71,50.62,50.63,134100.0,33.8357,33.8757,33.8156,33.8223,134100.0
2007-05-31 10:40:00,50.63,50.66,50.61,50.62,96300.0,33.8223,33.8423,33.8089,33.8156,96300.0
2007-05-31 10:45:00,50.63,50.63,50.52,50.53,186300.0,33.8223,33.8223,33.7488,33.7555,186300.0
2007-05-31 10:50:00,50.53,50.55,50.5,50.5,236100.0,33.7555,33.7689,33.7355,33.7355,236100.0
2007-05-31 10:55:00,50.5,50.52,50.5,50.5,148300.0,33.7355,33.7488,33.7355,33.7355,148300.0
2007-05-31 11:00:00,50.51,50.51,50.47,50.5,284800.0,33.7421,33.7421,33.7154,33.7355,284800.0
2007-05-31 11:05:00,50.51,50.66,50.5,50.65,427700.0,33.7421,33.8423,33.7355,33.8357,427700.0
2007-05-31 11:10:00,50.66,50.69,50.59,50.6,331200.0,33.8423,33.8624,33.7956,33.8023,331200.0
2007-05-31 11:15:00,50.6,50.61,50.58,50.59,181600.0,33.8023,33.8089,33.7889,33.7956,181600.0
2007-05-31 11:20:00,50.59,50.59,50.53,50.56,264100.0,33.7956,33.7956,33.7555,33.7755,264100.0
2007-05-31 11:25:00,50.56,50.64,50.54,50.55,137200.0,33.7755,33.829,33.7622,33.7689,137200.0
2007-05-31 11:30:00,50.55,50.59,50.55,50.59,91000.0,33.7689,33.7956,33.7689,33.7956,91000.0
2007-05-31 11:35:00,50.59,50.63,50.58,50.6,77000.0,33.7956,33.8223,33.7889,33.8023,77000.0
2007-05-31 11:40:00,50.6,50.68,50.6,50.61,174300.0,33.8023,33.8557,33.8023,33.8089,174300.0
2007-05-31 11:45:00,50.61,50.66,50.61,50.63,111500.0,33.8089,33.8423,33.8089,33.8223,111500.0
2007-05-31 11:50:00,50.63,50.7,50.62,50.68,115600.0,33.8223,33.8691,33.8156,33.8557,115600.0
2007-05-31 11:55:00,50.67,50.72,50.66,50.72,123200.0,33.849,33.8824,33.8423,33.8824,123200.0
2007-05-31 12:00:00,50.72,50.74,50.69,50.73,127700.0,33.8824,33.8958,33.8624,33.8891,127700.0
2007-05-31 12:05:00,50.74,50.76,50.7,50.72,262900.0,33.8958,33.9091,33.8691,33.8824,262900.0
2007-05-31 12:10:00,50.71,50.74,50.71,50.72,188900.0,33.8757,33.8958,33.8757,33.8824,188900.0
2007-05-31 12:15:00,50.71,50.74,50.71,50.72,113700.0,33.8757,33.8958,33.8757,33.8824,113700.0
2007-05-31 12:20:00,50.72,50.73,50.7,50.71,75600.0,33.8824,33.8891,33.8691,33.8757,75600.0
2007-05-31 12:25:00,50.71,50.74,50.68,50.74,94800.0,33.8757,33.8958,33.8557,33.8958,94800.0
2007-05-31 12:30:00,50.74,50.74,50.71,50.72,102000.0,33.8958,33.8958,33.8757,33.8824,102000.0
2007-05-31 12:35:00,50.72,50.76,50.71,50.74,97200.0,33.8824,33.9091,33.8757,33.8958,97200.0
2007-05-31 12:40:00,50.74,50.76,50.74,50.74,77900.0,33.8958,33.9091,33.8958,33.8958,77900.0
2007-05-31 12:45:00,50.75,50.75,50.73,50.74,46600.0,33.9025,33.9025,33.8891,33.8958,46600.0
2007-05-31 12:50:00,50.74,50.76,50.7,50.71,142300.0,33.8958,33.9091,33.8691,33.8757,142300.0
2007-05-31 12:55:00,50.72,50.74,50.71,50.73,64500.0,33.8824,33.8958,33.8757,33.8891,64500.0
2007-05-31 13:00:00,50.74,50.74,50.71,50.72,67500.0,33.8958,33.8958,33.8757,33.8824,67500.0
2007-05-31 13:05:00,50.72,50.72,50.66,50.66,188700.0,33.8824,33.8824,33.8423,33.8423,188700.0
2007-05-31 13:10:00,50.67,50.7,50.65,50.69,162300.0,33.849,33.8691,33.8357,33.8624,162300.0
2007-05-31 13:15:00,50.68,50.69,50.64,50.69,138500.0,33.8557,33.8624,33.829,33.8624,138500.0
2007-05-31 13:20:00,50.69,50.69,50.66,50.68,131300.0,33.8624,33.8624,33.8423,33.8557,131300.0
2007-05-31 13:25:00,50.68,50.69,50.61,50.66,217500.0,33.8557,33.8624,33.8089,33.8423,217500.0
2007-05-31 13:30:00,50.66,50.66,50.61,50.63,130900.0,33.8423,33.8423,33.8089,33.8223,130900.0
2007-05-31 13:35:00,50.63,50.66,50.62,50.66,130400.0,33.8223,33.8423,33.8156,33.8423,130400.0
2007-05-31 13:40:00,50.66,50.7,50.65,50.67,183400.0,33.8423,33.8691,33.8357,33.849,183400.0
2007-05-31 13:45:00,50.67,50.72,50.66,50.7,80400.0,33.849,33.8824,33.8423,33.8691,80400.0
2007-05-31 13:50:00,50.71,50.73,50.67,50.71,95300.0,33.8757,33.8891,33.849,33.8757,95300.0
2007-05-31 13:55:00,50.71,50.74,50.7,50.71,95700.0,33.8757,33.8958,33.8691,33.8757,95700.0
2007-05-31 14:00:00,50.72,50.76,50.71,50.74,144400.0,33.8824,33.9091,33.8757,33.8958,144400.0
2007-05-31 14:05:00,50.75,50.77,50.7,50.75,116100.0,33.9025,33.9158,33.8691,33.9025,116100.0
2007-05-31 14:10:00,50.76,50.78,50.74,50.75,78800.0,33.9091,33.9225,33.8958,33.9025,78800.0
2007-05-31 14:15:00,50.76,50.76,50.72,50.74,118100.0,33.9091,33.9091,33.8824,33.8958,118100.0
2007-05-31 14:20:00,50.74,50.79,50.73,50.78,116700.0,33.8958,33.9292,33.8891,33.9225,116700.0
2007-05-31 14:25:00,50.79,50.8,50.77,50.77,164000.0,33.9292,33.9359,33.9158,33.9158,164000.0
2007-05-31 14:30:00,50.77,50.82,50.76,50.78,136800.0,33.9158,33.9492,33.9091,33.9225,136800.0
2007-05-31 14:35:00,50.78,50.82,50.78,50.79,114600.0,33.9225,33.9492,33.9225,33.9292,114600.0
2007-05-31 14:40:00,50.79,50.81,50.77,50.78,133800.0,33.9292,33.9425,33.9158,33.9225,133800.0
2007-05-31 14:45:00,50.79,50.83,50.78,50.8,140000.0,33.9292,33.9559,33.9225,33.9359,140000.0
2007-05-31 14:50:00,50.8,50.85,50.79,50.82,131300.0,33.9359,33.9693,33.9292,33.9492,131300.0
2007-05-31 14:55:00,50.82,50.85,50.81,50.81,161300.0,33.9492,33.9693,33.9425,33.9425,161300.0
2007-05-31 15:00:00,50.81,50.83,50.78,50.82,196600.0,33.9425,33.9559,33.9225,33.9492,196600.0
2007-05-31 15:05:00,50.82,50.84,50.79,50.8,145500.0,33.9492,33.9626,33.9292,33.9359,145500.0
2007-05-31 15:10:00,50.79,50.82,50.79,50.79,198400.0,33.9292,33.9492,33.9292,33.9292,198400.0
2007-05-31 15:15:00,50.79,50.82,50.79,50.81,151600.0,33.9292,33.9492,33.9292,33.9425,151600.0
2007-05-31 15:20:00,50.81,50.82,50.8,50.81,106700.0,33.9425,33.9492,33.9359,33.9425,106700.0
2007-05-31 15:25:00,50.81,50.83,50.8,50.83,213200.0,33.9425,33.9559,33.9359,33.9559,213200.0
2007-05-31 15:30:00,50.83,50.85,50.8,50.82,247000.0,33.9559,33.9693,33.9359,33.9492,247000.0
2007-05-31 15:35:00,50.82,50.83,50.81,50.81,164500.0,33.9492,33.9559,33.9425,33.9425,164500.0
2007-05-31 15:40:00,50.82,50.82,50.78,50.81,172300.0,33.9492,33.9492,33.9225,33.9425,172300.0
2007-05-31 15:45:00,50.8,50.81,50.78,50.79,224000.0,33.9359,33.9425,33.9225,33.9292,224000.0
2007-05-31 15:50:00,50.8,50.8,50.74,50.74,461000.0,33.9359,33.9359,33.8958,33.8958,461000.0
2007-05-31 15:55:00,50.74,50.75,50.7,50.7,413000.0,33.8958,33.9025,33.8691,33.8691,413000.0
2007-06-01 09:30:00,50.75,50.97,50.71,50.82,454900.0,33.9025,34.0494,33.8757,33.9492,454900.0
2007-06-01 09:35:00,50.82,50.85,50.75,50.76,132000.0,33.9492,33.9693,33.9025,33.9091,132000.0
2007-06-01 09:40:00,50.76,50.84,50.76,50.8,169900.0,33.9091,33.9626,33.9091,33.9359,169900.0
2007-06-01 09:45:00,50.81,50.86,50.8,50.85,147900.0,33.9425,33.9759,33.9359,33.9693,147900.0
2007-06-01 09:50:00,50.85,50.86,50.84,50.84,139000.0,33.9693,33.9759,33.9626,33.9626,139000.0
2007-06-01 09:55:00,50.86,50.92,50.84,50.86,116300.0,33.9759,34.016,33.9626,33.9759,116300.0
2007-06-01 10:00:00,50.86,50.98,50.83,50.97,253500.0,33.9759,34.0561,33.9559,34.0494,253500.0
2007-06-01 10:05:00,50.97,50.99,50.93,50.93,201700.0,34.0494,34.0628,34.0227,34.0227,201700.0
2007-06-01 10:10:00,50.94,50.95,50.9,50.91,126600.0,34.0294,34.0361,34.0027,34.0094,126600.0
2007-06-01 10:15:00,50.92,50.92,50.89,50.92,227800.0,34.016,34.016,33.996,34.016,227800.0
2007-06-01 10:20:00,50.92,50.93,50.85,50.86,214400.0,34.016,34.0227,33.9693,33.9759,214400.0
2007-06-01 10:25:00,50.86,50.87,50.83,50.84,190900.0,33.9759,33.9826,33.9559,33.9626,190900.0
2007-06-01 10:30:00,50.84,50.84,50.78,50.8,295400.0,33.9626,33.9626,33.9225,33.9359,295400.0
2007-06-01 10:35:00,50.79,50.85,50.78,50.82,284800.0,33.9292,33.9693,33.9225,33.9492,284800.0
2007-06-01 10:40:00,50.82,50.83,50.77,50.8,142000.0,33.9492,33.9559,33.9158,33.9359,142000.0
2007-06-01 10:45:00,50.8,50.8,50.75,50.75,154700.0,33.9359,33.9359,33.9025,33.9025,154700.0
2007-06-01 10:50:00,50.76,50.76,50.68,50.68,270800.0,33.9091,33.9091,33.8557,33.8557,270800.0
2007-06-01 10:55:00,50.68,50.69,50.65,50.67,243000.0,33.8557,33.8624,33.8357,33.849,243000.0
2007-06-01 11:00:00,50.68,50.72,50.62,50.63,217900.0,33.8557,33.8824,33.8156,33.8223,217900.0
2007-06-01 11:05:00,50.64,50.65,50.61,50.64,200400.0,33.829,33.8357,33.8089,33.829,200400.0
2007-06-01 11:10:00,50.64,50.64,50.6,50.62,126400.0,33.829,33.829,33.8023,33.8156,126400.0
2007-06-01 11:15:00,50.61,50.66,50.61,50.64,118600.0,33.8089,33.8423,33.8089,33.829,118600.0
2007-06-01 11:20:00,50.63,50.64,50.6,50.62,111000.0,33.8223,33.829,33.8023,33.8156,111000.0
2007-06-01 11:25:00,50.62,50.65,50.6,50.61,127400.0,33.8156,33.8357,33.8023,33.8089,127400.0
2007-06-01 11:30:00,50.61,50.65,50.58,50.65,193600.0,33.8089,33.8357,33.7889,33.8357,193600.0
2007-06-01 11:35:00,50.65,50.68,50.61,50.68,117600.0,33.8357,33.8557,33.8089,33.8557,117600.0
2007-06-01 11:40:00,50.68,50.72,50.66,50.7,185500.0,33.8557,33.8824,33.8423,33.8691,185500.0
2007-06-01 11:45:00,50.69,50.72,50.67,50.67,160000.0,33.8624,33.8824,33.849,33.849,160000.0
2007-06-01 11:50:00,50.69,50.71,50.67,50.67,140800.0,33.8624,33.8757,33.849,33.849,140800.0
2007-06-01 11:55:00,50.67,50.7,50.64,50.65,98200.0,33.849,33.8691,33.829,33.8357,98200.0
2007-06-01 12:00:00,50.65,50.65,50.58,50.59,175300.0,33.8357,33.8357,33.7889,33.7956,175300.0
2007-06-01 12:05:00,50.59,50.59,50.52,50.54,180300.0,33.7956,33.7956,33.7488,33.7622,180300.0
2007-06-01 12:10:00,50.54,50.59,50.52,50.58,171400.0,33.7622,33.7956,33.7488,33.7889,171400.0
2007-06-01 12:15:00,50.58,50.59,50.55,50.55,105800.0,33.7889,33.7956,33.7689,33.7689,105800.0
2007-06-01 12:20:00,50.56,50.56,50.52,50.54,178800.0,33.7755,33.7755,33.7488,33.7622,178800.0
2007-06-01 12:25:00,50.53,50.56,50.52,50.56,172700.0,33.7555,33.7755,33.7488,33.7755,172700.0
2007-06-01 12:30:00,50.56,50.57,50.53,50.53,150900.0,33.7755,33.7822,33.7555,33.7555,150900.0
2007-06-01 12:35:00,50.54,50.54,50.51,50.52,182600.0,33.7622,33.7622,33.7421,33.7488,182600.0
2007-06-01 12:40:00,50.52,50.53,50.5,50.52,135200.0,33.7488,33.7555,33.7355,33.7488,135200.0
2007-06-01 12:45:00,50.52,50.52,50.49,50.51,321900.0,33.7488,33.7488,33.7288,33.7421,321900.0
2007-06-01 12:50:00,50.51,50.52,50.48,50.52,238700.0,33.7421,33.7488,33.7221,33.7488,238700.0
2007-06-01 12:55:00,50.52,50.54,50.51,50.54,66400.0,33.7488,33.7622,33.7421,33.7622,66400.0
2007-06-01 13:00:00,50.54,50.55,50.53,50.53,86800.0,33.7622,33.7689,33.7555,33.7555,86800.0
2007-06-01 13:05:00,50.53,50.58,50.52,50.56,108400.0,33.7555,33.7889,33.7488,33.7755,108400.0
2007-06-01 13:10:00,50.57,50.57,50.56,50.57,55000.0,33.7822,33.7822,33.7755,33.7822,55000.0
2007-06-01 13:15:00,50.56,50.65,50.55,50.63,252200.0,33.7755,33.8357,33.7689,33.8223,252200.0
2007-06-01 13:20:00,50.62,50.63,50.58,50.6,148900.0,33.8156,33.8223,33.7889,33.8023,148900.0
2007-06-01 13:25:00,50.6,50.64,50.59,50.62,104100.0,33.8023,33.829,33.7956,33.8156,104100.0
2007-06-01 13:30:00,50.62,50.63,50.61,50.62,111800.0,33.8156,33.8223,33.8089,33.8156,111800.0
2007-06-01 13:35:00,50.62,50.64,50.61,50.63,106600.0,33.8156,33.829,33.8089,33.8223,106600.0
2007-06-01 13:40:00,50.64,50.65,50.61,50.62,103100.0,33.829,33.8357,33.8089,33.8156,103100.0
2007-06-01 13:45:00,50.63,50.65,50.61,50.64,100400.0,33.8223,33.8357,33.8089,33.829,100400.0
2007-06-01 13:50:00,50.64,50.67,50.62,50.65,217100.0,33.829,33.849,33.8156,33.8357,217100.0
2007-06-01 13:55:00,50.65,50.66,50.63,50.63,135700.0,33.8357,33.8423,33.8223,33.8223,135700.0
2007-06-01 14:00:00,50.64,50.64,50.59,50.59,128400.0,33.829,33.829,33.7956,33.7956,128400.0
2007-06-01 14:05:00,50.59,50.62,50.56,50.57,201700.0,33.7956,33.8156,33.7755,33.7822,201700.0
2007-06-01 14:10:00,50.56,50.6,50.55,50.55,210000.0,33.7755,33.8023,33.7689,33.7689,210000.0
2007-06-01 14:15:00,50.56,50.57,50.54,50.55,116200.0,33.7755,33.7822,33.7622,33.7689,116200.0
2007-06-01 14:20:00,50.54,50.55,50.52,50.53,158500.0,33.7622,33.7689,33.7488,33.7555,158500.0
2007-06-01 14:25:00,50.53,50.61,50.52,50.57,174700.0,33.7555,33.8089,33.7488,33.7822,174700.0
2007-06-01 14:30:00,50.58,50.59,50.56,50.59,75400.0,33.7889,33.7956,33.7755,33.7956,75400.0
2007-06-01 14:35:00,50.58,50.61,50.58,50.59,96000.0,33.7889,33.8089,33.7889,33.7956,96000.0
2007-06-01 14:40:00,50.59,50.62,50.58,50.61,142200.0,33.7956,33.8156,33.7889,33.8089,142200.0
2007-06-01 14:45:00,50.61,50.62,50.58,50.61,147200.0,33.8089,33.8156,33.7889,33.8089,147200.0
2007-06-01 14:50:00,50.61,50.63,50.58,50.59,142900.0,33.8089,33.8223,33.7889,33.7956,142900.0
2007-06-01 14:55:00,50.58,50.6,50.58,50.59,87800.0,33.7889,33.8023,33.7889,33.7956,87800.0
2007-06-01 15:00:00,50.59,50.6,50.54,50.55,219200.0,33.7956,33.8023,33.7622,33.7689,219200.0
2007-06-01 15:05:00,50.55,50.58,50.54,50.56,137500.0,33.7689,33.7889,33.7622,33.7755,137500.0
2007-06-01 15:10:00,50.57,50.59,50.54,50.58,175900.0,33.7822,33.7956,33.7622,33.7889,175900.0
2007-06-01 15:15:00,50.58,50.62,50.58,50.62,159100.0,33.7889,33.8156,33.7889,33.8156,159100.0
2007-06-01 15:20:00,50.62,50.62,50.6,50.61,138900.0,33.8156,33.8156,33.8023,33.8089,138900.0
2007-06-01 15:25:00,50.61,50.64,50.6,50.63,146400.0,33.8089,33.829,33.8023,33.8223,146400.0
2007-06-01 15:30:00,50.64,50.65,50.62,50.64,166500.0,33.829,33.8357,33.8156,33.829,166500.0
2007-06-01 15:35:00,50.65,50.66,50.63,50.66,122800.0,33.8357,33.8423,33.8223,33.8423,122800.0
2007-06-01 15:40:00,50.66,50.71,50.65,50.71,340600.0,33.8423,33.8757,33.8357,33.8757,340600.0
2007-06-01 15:45:00,50.71,50.75,50.7,50.72,212000.0,33.8757,33.9025,33.8691,33.8824,212000.0
2007-06-01 15:50:00,50.73,50.73,50.72,50.73,174300.0,33.8891,33.8891,33.8824,33.8891,174300.0
2007-06-01 15:55:00,50.72,50.77,50.72,50.73,399300.0,33.8824,33.9158,33.8824,33.8891,399300.0
2007-06-04 09:30:00,50.78,50.78,50.66,50.71,577200.0,33.9225,33.9225,33.8423,33.8757,577200.0
2007-06-04 09:35:00,50.71,50.75,50.68,50.69,267600.0,33.8757,33.9025,33.8557,33.8624,267600.0
2007-06-04 09:40:00,50.7,50.75,50.66,50.72,216500.0,33.8691,33.9025,33.8423,33.8824,216500.0
2007-06-04 09:45:00,50.72,50.82,50.7,50.76,246200.0,33.8824,33.9492,33.8691,33.9091,246200.0
2007-06-04 09:50:00,50.75,50.8,50.75,50.75,167800.0,33.9025,33.9359,33.9025,33.9025,167800.0
2007-06-04 09:55:00,50.75,50.76,50.7,50.73,171900.0,33.9025,33.9091,33.8691,33.8891,171900.0
2007-06-04 10:00:00,50.74,50.77,50.72,50.73,161500.0,33.8958,33.9158,33.8824,33.8891,161500.0
2007-06-04 10:05:00,50.72,50.8,50.72,50.75,247800.0,33.8824,33.9359,33.8824,33.9025,247800.0
2007-06-04 10:10:00,50.76,50.85,50.74,50.81,192100.0,33.9091,33.9693,33.8958,33.9425,192100.0
2007-06-04 10:15:00,50.81,50.84,50.77,50.77,208500.0,33.9425,33.9626,33.9158,33.9158,208500.0
2007-06-04 10:20:00,50.77,50.78,50.76,50.77,150200.0,33.9158,33.9225,33.9091,33.9158,150200.0
2007-06-04 10:25:00,50.77,50.79,50.77,50.78,123600.0,33.9158,33.9292,33.9158,33.9225,123600.0
2007-06-04 10:30:00,50.78,50.79,50.76,50.78,104700.0,33.9225,33.9292,33.9091,33.9225,104700.0
2007-06-04 10:35:00,50.78,50.79,50.75,50.75,182700.0,33.9225,33.9292,33.9025,33.9025,182700.0
2007-06-04 10:40:00,50.75,50.77,50.74,50.75,146800.0,33.9025,33.9158,33.8958,33.9025,146800.0
2007-06-04 10:45:00,50.76,50.76,50.71,50.72,127600.0,33.9091,33.9091,33.8757,33.8824,127600.0
2007-06-04 10:50:00,50.72,50.74,50.69,50.7,210200.0,33.8824,33.8958,33.8624,33.8691,210200.0
2007-06-04 10:55:00,50.7,50.72,50.67,50.7,117400.0,33.8691,33.8824,33.849,33.8691,117400.0
2007-06-04 11:00:00,50.71,50.71,50.68,50.71,113200.0,33.8757,33.8757,33.8557,33.8757,113200.0
2007-06-04 11:05:00,50.71,50.72,50.7,50.71,70700.0,33.8757,33.8824,33.8691,33.8757,70700.0
2007-06-04 11:10:00,50.72,50.72,50.7,50.71,72800.0,33.8824,33.8824,33.8691,33.8757,72800.0
2007-06-04 11:15:00,50.71,50.74,50.7,50.73,107800.0,33.8757,33.8958,33.8691,33.8891,107800.0
2007-06-04 11:20:00,50.73,50.73,50.7,50.72,67200.0,33.8891,33.8891,33.8691,33.8824,67200.0
2007-06-04 11:25:00,50.72,50.75,50.71,50.71,90000.0,33.8824,33.9025,33.8757,33.8757,90000.0
2007-06-04 11:30:00,50.72,50.72,50.69,50.71,109100.0,33.8824,33.8824,33.8624,33.8757,109100.0
2007-06-04 11:35:00,50.72,50.72,50.68,50.69,155300.0,33.8824,33.8824,33.8557,33.8624,155300.0
2007-06-04 11:40:00,50.69,50.69,50.65,50.65,325100.0,33.8624,33.8624,33.8357,33.8357,325100.0
2007-06-04 11:45:00,50.65,50.66,50.62,50.63,169400.0,33.8357,33.8423,33.8156,33.8223,169400.0
2007-06-04 11:50:00,50.63,50.68,50.63,50.65,217800.0,33.8223,33.8557,33.8223,33.8357,217800.0
2007-06-04 11:55:00,50.65,50.66,50.64,50.66,120500.0,33.8357,33.8423,33.829,33.8423,120500.0
2007-06-04 12:00:00,50.65,50.67,50.64,50.66,81200.0,33.8357,33.849,33.829,33.8423,81200.0
2007-06-04 12:05:00,50.66,50.67,50.64,50.65,95000.0,33.8423,33.849,33.829,33.8357,95000.0
2007-06-04 12:10:00,50.65,50.66,50.65,50.65,82600.0,33.8357,33.8423,33.8357,33.8357,82600.0
2007-06-04 12:15:00,50.65,50.68,50.65,50.66,91000.0,33.8357,33.8557,33.8357,33.8423,91000.0
2007-06-04 12:20:00,50.67,50.71,50.66,50.68,128500.0,33.849,33.8757,33.8423,33.8557,128500.0
2007-06-04 12:25:00,50.69,50.7,50.68,50.69,174700.0,33.8624,33.8691,33.8557,33.8624,174700.0
2007-06-04 12:30:00,50.69,50.7,50.67,50.69,170200.0,33.8624,33.8691,33.849,33.8624,170200.0
2007-06-04 12:35:00,50.69,50.7,50.68,50.68,92100.0,33.8624,33.8691,33.8557,33.8557,92100.0
2007-06-04 12:40:00,50.68,50.71,50.68,50.7,125200.0,33.8557,33.8757,33.8557,33.8691,125200.0
2007-06-04 12:45:00,50.71,50.71,50.69,50.69,44400.0,33.8757,33.8757,33.8624,33.8624,44400.0
2007-06-04 12:50:00,50.7,50.7,50.67,50.68,77000.0,33.8691,33.8691,33.849,33.8557,77000.0
2007-06-04 12:55:00,50.69,50.8,50.68,50.7,197800.0,33.8624,33.9359,33.8557,33.8691,197800.0
2007-06-04 13:00:00,50.71,50.71,50.7,50.71,43300.0,33.8757,33.8757,33.8691,33.8757,43300.0
2007-06-04 13:05:00,50.7,50.71,50.69,50.71,86500.0,33.8691,33.8757,33.8624,33.8757,86500.0
2007-06-04 13:10:00,50.71,50.71,50.69,50.71,86000.0,33.8757,33.8757,33.8624,33.8757,86000.0
2007-06-04 13:15:00,50.71,50.71,50.69,50.7,65700.0,33.8757,33.8757,33.8624,33.8691,65700.0
2007-06-04 13:20:00,50.7,50.71,50.69,50.69,131300.0,33.8691,33.8757,33.8624,33.8624,131300.0
2007-06-04 13:25:00,50.69,50.7,50.65,50.67,120000.0,33.8624,33.8691,33.8357,33.849,120000.0
2007-06-04 13:30:00,50.68,50.68,50.67,50.67,42900.0,33.8557,33.8557,33.849,33.849,42900.0
2007-06-04 13:35:00,50.67,50.69,50.65,50.67,103900.0,33.849,33.8624,33.8357,33.849,103900.0
2007-06-04 13:40:00,50.67,50.72,50.66,50.69,206300.0,33.849,33.8824,33.8423,33.8624,206300.0
2007-06-04 13:45:00,50.69,50.7,50.66,50.68,108700.0,33.8624,33.8691,33.8423,33.8557,108700.0
2007-06-04 13:50:00,50.68,50.69,50.65,50.66,107200.0,33.8557,33.8624,33.8357,33.8423,107200.0
2007-06-04 13:55:00,50.66,50.67,50.64,50.65,89200.0,33.8423,33.849,33.829,33.8357,89200.0
2007-06-04 14:00:00,50.65,50.69,50.64,50.68,181000.0,33.8357,33.8624,33.829,33.8557,181000.0
2007-06-04 14:05:00,50.67,50.73,50.67,50.72,144100.0,33.849,33.8891,33.849,33.8824,144100.0
2007-06-04 14:10:00,50.73,50.74,50.71,50.71,146700.0,33.8891,33.8958,33.8757,33.8757,146700.0
2007-06-04 14:15:00,50.72,50.73,50.69,50.72,139800.0,33.8824,33.8891,33.8624,33.8824,139800.0
2007-06-04 14:20:00,50.72,50.74,50.71,50.73,130400.0,33.8824,33.8958,33.8757,33.8891,130400.0
2007-06-04 14:25:00,50.73,50.74,50.72,50.72,124600.0,33.8891,33.8958,33.8824,33.8824,124600.0
2007-06-04 14:30:00,50.73,50.73,50.69,50.71,228700.0,33.8891,33.8891,33.8624,33.8757,228700.0
2007-06-04 14:35:00,50.71,50.72,50.69,50.71,125800.0,33.8757,33.8824,33.8624,33.8757,125800.0
2007-06-04 14:40:00,50.71,50.73,50.71,50.72,377500.0,33.8757,33.8891,33.8757,33.8824,377500.0
2007-06-04 14:45:00,50.73,50.73,50.7,50.72,104200.0,33.8891,33.8891,33.8691,33.8824,104200.0
2007-06-04 14:50:00,50.73,50.74,50.7,50.71,90900.0,33.8891,33.8958,33.8691,33.8757,90900.0
2007-06-04 14:55:00,50.72,50.73,50.7,50.71,130400.0,33.8824,33.8891,33.8691,33.8757,130400.0
2007-06-04 15:00:00,50.71,50.76,50.71,50.75,125300.0,33.8757,33.9091,33.8757,33.9025,125300.0
2007-06-04 15:05:00,50.76,50.83,50.75,50.82,270500.0,33.9091,33.9559,33.9025,33.9492,270500.0
2007-06-04 15:10:00,50.83,50.84,50.81,50.82,145800.0,33.9559,33.9626,33.9425,33.9492,145800.0
2007-06-04 15:15:00,50.82,50.84,50.82,50.83,159600.0,33.9492,33.9626,33.9492,33.9559,159600.0
2007-06-04 15:20:00,50.83,50.88,50.83,50.83,406100.0,33.9559,33.9893,33.9559,33.9559,406100.0
2007-06-04 15:25:00,50.83,50.85,50.83,50.84,144600.0,33.9559,33.9693,33.9559,33.9626,144600.0
2007-06-04 15:30:00,50.85,50.86,50.81,50.81,181800.0,33.9693,33.9759,33.9425,33.9425,181800.0
2007-06-04 15:35:00,50.82,50.82,50.79,50.82,113300.0,33.9492,33.9492,33.9292,33.9492,113300.0
2007-06-04 15:40:00,50.81,50.84,50.81,50.82,144400.0,33.9425,33.9626,33.9425,33.9492,144400.0
2007-06-04 15:45:00,50.82,50.86,50.82,50.86,186300.0,33.9492,33.9759,33.9492,33.9759,186300.0
2007-06-04 15:50:00,50.86,50.92,50.85,50.92,433100.0,33.9759,34.016,33.9693,34.016,433100.0
2007-06-04 15:55:00,50.92,50.92,50.84,50.87,302900.0,34.016,34.016,33.9626,33.9826,302900.0
2007-06-05 09:30:00,50.78,50.79,50.68,50.76,449800.0,33.9225,33.9292,33.8557,33.9091,449800.0
2007-06-05 09:35:00,50.76,50.8,50.74,50.75,200900.0,33.9091,33.9359,33.8958,33.9025,200900.0
2007-06-05 09:40:00,50.76,50.77,50.72,50.74,296800.0,33.9091,33.9158,33.8824,33.8958,296800.0
2007-06-05 09:45:00,50.75,50.77,50.71,50.75,206600.0,33.9025,33.9158,33.8757,33.9025,206600.0
2007-06-05 09:50:00,50.75,50.77,50.66,50.7,205300.0,33.9025,33.9158,33.8423,33.8691,205300.0
2007-06-05 09:55:00,50.7,50.71,50.66,50.71,188300.0,33.8691,33.8757,33.8423,33.8757,188300.0
2007-06-05 10:00:00,50.71,50.78,50.66,50.7,330900.0,33.8757,33.9225,33.8423,33.8691,330900.0
2007-06-05 10:05:00,50.71,50.73,50.68,50.7,162000.0,33.8757,33.8891,33.8557,33.8691,162000.0
2007-06-05 10:10:00,50.69,50.72,50.68,50.69,161700.0,33.8624,33.8824,33.8557,33.8624,161700.0
2007-06-05 10:15:00,50.69,50.73,50.66,50.68,261000.0,33.8624,33.8891,33.8423,33.8557,261000.0
2007-06-05 10:20:00,50.67,50.67,50.59,50.65,326100.0,33.849,33.849,33.7956,33.8357,326100.0
2007-06-05 10:25:00,50.64,50.7,50.61,50.7,425200.0,33.829,33.8691,33.8089,33.8691,425200.0
2007-06-05 10:30:00,50.7,50.7,50.65,50.67,223900.0,33.8691,33.8691,33.8357,33.849,223900.0
2007-06-05 10:35:00,50.67,50.7,50.67,50.67,61100.0,33.849,33.8691,33.849,33.849,61100.0
2007-06-05 10:40:00,50.67,50.7,50.65,50.65,148100.0,33.849,33.8691,33.8357,33.8357,148100.0
2007-06-05 10:45:00,50.65,50.72,50.65,50.67,112600.0,33.8357,33.8824,33.8357,33.849,112600.0
2007-06-05 10:50:00,50.66,50.76,50.66,50.71,162300.0,33.8423,33.9091,33.8423,33.8757,162300.0
2007-06-05 10:55:00,50.7,50.75,50.7,50.71,96500.0,33.8691,33.9025,33.8691,33.8757,96500.0
2007-06-05 11:00:00,50.71,50.73,50.69,50.7,101300.0,33.8757,33.8891,33.8624,33.8691,101300.0
2007-06-05 11:05:00,50.7,50.72,50.69,50.72,119900.0,33.8691,33.8824,33.8624,33.8824,119900.0
2007-06-05 11:10:00,50.71,50.74,50.69,50.7,113500.0,33.8757,33.8958,33.8624,33.8691,113500.0
2007-06-05 11:15:00,50.71,50.74,50.69,50.73,126900.0,33.8757,33.8958,33.8624,33.8891,126900.0
2007-06-05 11:20:00,50.73,50.75,50.71,50.73,80800.0,33.8891,33.9025,33.8757,33.8891,80800.0
2007-06-05 11:25:00,50.73,50.73,50.7,50.71,65000.0,33.8891,33.8891,33.8691,33.8757,65000.0
2007-06-05 11:30:00,50.72,50.72,50.69,50.71,113900.0,33.8824,33.8824,33.8624,33.8757,113900.0
2007-06-05 11:35:00,50.71,50.71,50.67,50.68,91100.0,33.8757,33.8757,33.849,33.8557,91100.0
2007-06-05 11:40:00,50.67,50.68,50.63,50.65,148300.0,33.849,33.8557,33.8223,33.8357,148300.0
2007-06-05 11:45:00,50.64,50.67,50.61,50.65,241500.0,33.829,33.849,33.8089,33.8357,241500.0
2007-06-05 11:50:00,50.65,50.69,50.63,50.68,103100.0,33.8357,33.8624,33.8223,33.8557,103100.0
2007-06-05 11:55:00,50.69,50.7,50.65,50.65,92300.0,33.8624,33.8691,33.8357,33.8357,92300.0
2007-06-05 12:00:00,50.65,50.66,50.62,50.65,151800.0,33.8357,33.8423,33.8156,33.8357,151800.0
2007-06-05 12:05:00,50.65,50.66,50.6,50.6,137600.0,33.8357,33.8423,33.8023,33.8023,137600.0
2007-06-05 12:10:00,50.6,50.66,50.58,50.66,349400.0,33.8023,33.8423,33.7889,33.8423,349400.0
2007-06-05 12:15:00,50.65,50.66,50.58,50.61,158600.0,33.8357,33.8423,33.7889,33.8089,158600.0
2007-06-05 12:20:00,50.6,50.62,50.59,50.61,61000.0,33.8023,33.8156,33.7956,33.8089,61000.0
2007-06-05 12:25:00,50.62,50.62,50.58,50.59,168200.0,33.8156,33.8156,33.7889,33.7956,168200.0
2007-06-05 12:30:00,50.58,50.62,50.56,50.57,124600.0,33.7889,33.8156,33.7755,33.7822,124600.0
2007-06-05 12:35:00,50.56,50.61,50.55,50.61,159600.0,33.7755,33.8089,33.7689,33.8089,159600.0
2007-06-05 12:40:00,50.6,50.61,50.59,50.6,60000.0,33.8023,33.8089,33.7956,33.8023,60000.0
2007-06-05 12:45:00,50.6,50.61,50.6,50.6,71300.0,33.8023,33.8089,33.8023,33.8023,71300.0
2007-06-05 12:50:00,50.6,50.64,50.6,50.63,88100.0,33.8023,33.829,33.8023,33.8223,88100.0
2007-06-05 12:55:00,50.64,50.64,50.6,50.61,42400.0,33.829,33.829,33.8023,33.8089,42400.0
2007-06-05 13:00:00,50.6,50.63,50.6,50.61,81100.0,33.8023,33.8223,33.8023,33.8089,81100.0
2007-06-05 13:05:00,50.61,50.62,50.6,50.6,54800.0,33.8089,33.8156,33.8023,33.8023,54800.0
2007-06-05 13:10:00,50.6,50.68,50.6,50.64,279900.0,33.8023,33.8557,33.8023,33.829,279900.0
2007-06-05 13:15:00,50.64,50.66,50.61,50.62,95200.0,33.829,33.8423,33.8089,33.8156,95200.0
2007-06-05 13:20:00,50.63,50.66,50.63,50.65,60700.0,33.8223,33.8423,33.8223,33.8357,60700.0
2007-06-05 13:25:00,50.66,50.66,50.62,50.63,53500.0,33.8423,33.8423,33.8156,33.8223,53500.0
2007-06-05 13:30:00,50.63,50.63,50.61,50.62,46000.0,33.8223,33.8223,33.8089,33.8156,46000.0
2007-06-05 13:35:00,50.61,50.62,50.6,50.61,98000.0,33.8089,33.8156,33.8023,33.8089,98000.0
2007-06-05 13:40:00,50.6,50.67,50.6,50.6,220000.0,33.8023,33.849,33.8023,33.8023,220000.0
2007-06-05 13:45:00,50.6,50.65,50.59,50.65,86300.0,33.8023,33.8357,33.7956,33.8357,86300.0
2007-06-05 13:50:00,50.65,50.68,50.65,50.68,49500.0,33.8357,33.8557,33.8357,33.8557,49500.0
2007-06-05 13:55:00,50.68,50.7,50.67,50.67,113000.0,33.8557,33.8691,33.849,33.849,113000.0
2007-06-05 14:00:00,50.67,50.68,50.65,50.66,65400.0,33.849,33.8557,33.8357,33.8423,65400.0
2007-06-05 14:05:00,50.67,50.68,50.64,50.66,80000.0,33.849,33.8557,33.829,33.8423,80000.0
2007-06-05 14:10:00,50.66,50.69,50.64,50.69,88600.0,33.8423,33.8624,33.829,33.8624,88600.0
2007-06-05 14:15:00,50.69,50.7,50.68,50.7,67300.0,33.8624,33.8691,33.8557,33.8691,67300.0
2007-06-05 14:20:00,50.7,50.71,50.67,50.68,70000.0,33.8691,33.8757,33.849,33.8557,70000.0
2007-06-05 14:25:00,50.67,50.67,50.63,50.64,73200.0,33.849,33.849,33.8223,33.829,73200.0
2007-06-05 14:30:00,50.63,50.66,50.59,50.63,197200.0,33.8223,33.8423,33.7956,33.8223,197200.0
2007-06-05 14:35:00,50.62,50.67,50.59,50.63,118700.0,33.8156,33.849,33.7956,33.8223,118700.0
2007-06-05 14:40:00,50.62,50.63,50.6,50.63,101100.0,33.8156,33.8223,33.8023,33.8223,101100.0
2007-06-05 14:45:00,50.61,50.62,50.6,50.62,92000.0,33.8089,33.8156,33.8023,33.8156,92000.0
2007-06-05 14:50:00,50.62,50.64,50.61,50.64,62900.0,33.8156,33.829,33.8089,33.829,62900.0
2007-06-05 14:55:00,50.63,50.64,50.6,50.6,73500.0,33.8223,33.829,33.8023,33.8023,73500.0
2007-06-05 15:00:00,50.61,50.65,50.6,50.63,139100.0,33.8089,33.8357,33.8023,33.8223,139100.0
2007-06-05 15:05:00,50.63,50.67,50.63,50.67,80700.0,33.8223,33.849,33.8223,33.849,80700.0
2007-06-05 15:10:00,50.66,50.71,50.65,50.68,182400.0,33.8423,33.8757,33.8357,33.8557,182400.0
2007-06-05 15:15:00,50.68,50.71,50.66,50.69,79900.0,33.8557,33.8757,33.8423,33.8624,79900.0
2007-06-05 15:20:00,50.69,50.71,50.67,50.68,114200.0,33.8624,33.8757,33.849,33.8557,114200.0
2007-06-05 15:25:00,50.69,50.71,50.68,50.7,142700.0,33.8624,33.8757,33.8557,33.8691,142700.0
2007-06-05 15:30:00,50.7,50.73,50.7,50.7,120800.0,33.8691,33.8891,33.8691,33.8691,120800.0
2007-06-05 15:35:00,50.7,50.74,50.7,50.72,156600.0,33.8691,33.8958,33.8691,33.8824,156600.0
2007-06-05 15:40:00,50.72,50.72,50.66,50.69,155700.0,33.8824,33.8824,33.8423,33.8624,155700.0
2007-06-05 15:45:00,50.69,50.72,50.69,50.71,124800.0,33.8624,33.8824,33.8624,33.8757,124800.0
2007-06-05 15:50:00,50.71,50.71,50.67,50.69,186200.0,33.8757,33.8757,33.849,33.8624,186200.0
2007-06-05 15:55:00,50.69,50.7,50.65,50.68,298700.0,33.8624,33.8691,33.8357,33.8557,298700.0
2007-06-06 09:30:00,50.5,50.58,50.5,50.55,337200.0,33.7355,33.7889,33.7355,33.7689,337200.0
2007-06-06 09:35:00,50.55,50.6,50.51,50.54,239600.0,33.7689,33.8023,33.7421,33.7622,239600.0
2007-06-06 09:40:00,50.53,50.65,50.52,50.64,161700.0,33.7555,33.8357,33.7488,33.829,161700.0
2007-06-06 09:45:00,50.63,50.63,50.53,50.55,219200.0,33.8223,33.8223,33.7555,33.7689,219200.0
2007-06-06 09:50:00,50.55,50.62,50.54,50.56,139100.0,33.7689,33.8156,33.7622,33.7755,139100.0
2007-06-06 09:55:00,50.56,50.59,50.5,50.5,160300.0,33.7755,33.7956,33.7355,33.7355,160300.0
2007-06-06 10:00:00,50.51,50.55,50.5,50.5,177300.0,33.7421,33.7689,33.7355,33.7355,177300.0
2007-06-06 10:05:00,50.5,50.51,50.49,50.49,274600.0,33.7355,33.7421,33.7288,33.7288,274600.0
2007-06-06 10:10:00,50.49,50.53,50.46,50.51,131300.0,33.7288,33.7555,33.7087,33.7421,131300.0
2007-06-06 10:15:00,50.51,50.53,50.5,50.52,60800.0,33.7421,33.7555,33.7355,33.7488,60800.0
2007-06-06 10:20:00,50.52,50.53,50.5,50.51,159800.0,33.7488,33.7555,33.7355,33.7421,159800.0
2007-06-06 10:25:00,50.51,50.56,50.51,50.55,222600.0,33.7421,33.7755,33.7421,33.7689,222600.0
2007-06-06 10:30:00,50.55,50.58,50.52,50.54,162500.0,33.7689,33.7889,33.7488,33.7622,162500.0
2007-06-06 10:35:00,50.53,50.55,50.5,50.52,177500.0,33.7555,33.7689,33.7355,33.7488,177500.0
2007-06-06 10:40:00,50.52,50.54,50.5,50.5,205600.0,33.7488,33.7622,33.7355,33.7355,205600.0
2007-06-06 10:45:00,50.5,50.52,50.49,50.5,78400.0,33.7355,33.7488,33.7288,33.7355,78400.0
2007-06-06 10:50:00,50.5,50.53,50.49,50.52,221000.0,33.7355,33.7555,33.7288,33.7488,221000.0
2007-06-06 10:55:00,50.52,50.52,50.48,50.51,200600.0,33.7488,33.7488,33.7221,33.7421,200600.0
2007-06-06 11:00:00,50.51,50.55,50.48,50.51,177100.0,33.7421,33.7689,33.7221,33.7421,177100.0
2007-06-06 11:05:00,50.5,50.51,50.48,50.48,75700.0,33.7355,33.7421,33.7221,33.7221,75700.0
2007-06-06 11:10:00,50.48,50.5,50.47,50.48,122200.0,33.7221,33.7355,33.7154,33.7221,122200.0
2007-06-06 11:15:00,50.47,50.48,50.46,50.47,92000.0,33.7154,33.7221,33.7087,33.7154,92000.0
2007-06-06 11:20:00,50.47,50.5,50.44,50.46,312800.0,33.7154,33.7355,33.6954,33.7087,312800.0
2007-06-06 11:25:00,50.46,50.5,50.44,50.46,270100.0,33.7087,33.7355,33.6954,33.7087,270100.0
2007-06-06 11:30:00,50.46,50.46,50.44,50.45,112100.0,33.7087,33.7087,33.6954,33.7021,112100.0
2007-06-06 11:35:00,50.46,50.46,50.4,50.42,178900.0,33.7087,33.7087,33.6687,33.682,178900.0
2007-06-06 11:40:00,50.42,50.44,50.39,50.4,168900.0,33.682,33.6954,33.662,33.6687,168900.0
2007-06-06 11:45:00,50.4,50.42,50.39,50.41,227400.0,33.6687,33.682,33.662,33.6753,227400.0
2007-06-06 11:50:00,50.4,50.42,50.39,50.41,119900.0,33.6687,33.682,33.662,33.6753,119900.0
2007-06-06 11:55:00,50.41,50.41,50.39,50.41,89100.0,33.6753,33.6753,33.662,33.6753,89100.0
2007-06-06 12:00:00,50.4,50.41,50.38,50.38,203300.0,33.6687,33.6753,33.6553,33.6553,203300.0
2007-06-06 12:05:00,50.38,50.43,50.38,50.42,182000.0,33.6553,33.6887,33.6553,33.682,182000.0
2007-06-06 12:10:00,50.42,50.43,50.4,50.4,42200.0,33.682,33.6887,33.6687,33.6687,42200.0
2007-06-06 12:15:00,50.4,50.44,50.39,50.43,89600.0,33.6687,33.6954,33.662,33.6887,89600.0
2007-06-06 12:20:00,50.44,50.47,50.42,50.42,109500.0,33.6954,33.7154,33.682,33.682,109500.0
2007-06-06 12:25:00,50.43,50.43,50.41,50.42,74400.0,33.6887,33.6887,33.6753,33.682,74400.0
2007-06-06 12:30:00,50.42,50.44,50.42,50.43,20500.0,33.682,33.6954,33.682,33.6887,20500.0
2007-06-06 12:35:00,50.42,50.43,50.38,50.4,82000.0,33.682,33.6887,33.6553,33.6687,82000.0
2007-06-06 12:40:00,50.39,50.43,50.39,50.39,51700.0,33.662,33.6887,33.662,33.662,51700.0
2007-06-06 12:45:00,50.39,50.4,50.36,50.37,115900.0,33.662,33.6687,33.6419,33.6486,115900.0
2007-06-06 12:50:00,50.36,50.39,50.35,50.35,212000.0,33.6419,33.662,33.6353,33.6353,212000.0
2007-06-06 12:55:00,50.35,50.38,50.33,50.34,141900.0,33.6353,33.6553,33.6219,33.6286,141900.0
2007-06-06 13:00:00,50.34,50.38,50.32,50.32,67000.0,33.6286,33.6553,33.6152,33.6152,67000.0
2007-06-06 13:05:00,50.33,50.34,50.31,50.32,222800.0,33.6219,33.6286,33.6085,33.6152,222800.0
2007-06-06 13:10:00,50.33,50.33,50.3,50.32,138800.0,33.6219,33.6219,33.6019,33.6152,138800.0
2007-06-06 13:15:00,50.31,50.33,50.3,50.31,58600.0,33.6085,33.6219,33.6019,33.6085,58600.0
2007-06-06 13:20:00,50.31,50.33,50.28,50.32,262700.0,33.6085,33.6219,33.5885,33.6152,262700.0
2007-06-06 13:25:00,50.31,50.34,50.3,50.3,110200.0,33.6085,33.6286,33.6019,33.6019,110200.0
2007-06-06 13:30:00,50.3,50.34,50.3,50.32,84200.0,33.6019,33.6286,33.6019,33.6152,84200.0
2007-06-06 13:35:00,50.32,50.34,50.29,50.31,84900.0,33.6152,33.6286,33.5952,33.6085,84900.0
2007-06-06 13:40:00,50.31,50.33,50.29,50.32,111500.0,33.6085,33.6219,33.5952,33.6152,111500.0
2007-06-06 13:45:00,50.32,50.33,50.29,50.29,431800.0,33.6152,33.6219,33.5952,33.5952,431800.0
2007-06-06 13:50:00,50.29,50.32,50.28,50.32,102400.0,33.5952,33.6152,33.5885,33.6152,102400.0
2007-06-06 13:55:00,50.32,50.35,50.31,50.35,98300.0,33.6152,33.6353,33.6085,33.6353,98300.0
2007-06-06 14:00:00,50.35,50.39,50.34,50.34,116100.0,33.6353,33.662,33.6286,33.6286,116100.0
2007-06-06 14:05:00,50.34,50.42,50.34,50.36,183100.0,33.6286,33.682,33.6286,33.6419,183100.0
2007-06-06 14:10:00,50.37,50.37,50.31,50.33,117300.0,33.6486,33.6486,33.6085,33.6219,117300.0
2007-06-06 14:15:00,50.33,50.35,50.31,50.31,61800.0,33.6219,33.6353,33.6085,33.6085,61800.0
2007-06-06 14:20:00,50.3,50.31,50.29,50.3,160300.0,33.6019,33.6085,33.5952,33.6019,160300.0
2007-06-06 14:25:00,50.3,50.32,50.29,50.3,196100.0,33.6019,33.6152,33.5952,33.6019,196100.0
2007-06-06 14:30:00,50.31,50.32,50.29,50.31,211400.0,33.6085,33.6152,33.5952,33.6085,211400.0
2007-06-06 14:35:00,50.31,50.31,50.29,50.3,115900.0,33.6085,33.6085,33.5952,33.6019,115900.0
2007-06-06 14:40:00,50.29,50.32,50.29,50.32,221200.0,33.5952,33.6152,33.5952,33.6152,221200.0
2007-06-06 14:45:00,50.32,50.36,50.3,50.33,335200.0,33.6152,33.6419,33.6019,33.6219,335200.0
2007-06-06 14:50:00,50.33,50.36,50.33,50.34,253600.0,33.6219,33.6419,33.6219,33.6286,253600.0
2007-06-06 14:55:00,50.34,50.35,50.3,50.34,135500.0,33.6286,33.6353,33.6019,33.6286,135500.0
2007-06-06 15:00:00,50.34,50.34,50.3,50.31,133900.0,33.6286,33.6286,33.6019,33.6085,133900.0
2007-06-06 15:05:00,50.31,50.32,50.26,50.28,186100.0,33.6085,33.6152,33.5751,33.5885,186100.0
2007-06-06 15:10:00,50.27,50.31,50.27,50.29,195900.0,33.5818,33.6085,33.5818,33.5952,195900.0
2007-06-06 15:15:00,50.28,50.32,50.28,50.32,112000.0,33.5885,33.6152,33.5885,33.6152,112000.0
2007-06-06 15:20:00,50.32,50.36,50.3,50.33,237700.0,33.6152,33.6419,33.6019,33.6219,237700.0
2007-06-06 15:25:00,50.34,50.34,50.28,50.29,137700.0,33.6286,33.6286,33.5885,33.5952,137700.0
2007-06-06 15:30:00,50.29,50.3,50.27,50.29,259300.0,33.5952,33.6019,33.5818,33.5952,259300.0
2007-06-06 15:35:00,50.29,50.34,50.28,50.34,172300.0,33.5952,33.6286,33.5885,33.6286,172300.0
2007-06-06 15:40:00,50.33,50.37,50.32,50.36,351500.0,33.6219,33.6486,33.6152,33.6419,351500.0
2007-06-06 15:45:00,50.36,50.36,50.33,50.35,209000.0,33.6419,33.6419,33.6219,33.6353,209000.0
2007-06-06 15:50:00,50.35,50.37,50.31,50.32,365000.0,33.6353,33.6486,33.6085,33.6152,365000.0
2007-06-06 15:55:00,50.32,50.32,50.3,50.3,266900.0,33.6152,33.6152,33.6019,33.6019,266900.0
2007-06-07 09:30:00,50.3,50.33,50.22,50.25,596100.0,33.6019,33.6219,33.5484,33.5685,596100.0
2007-06-07 09:35:00,50.25,50.35,50.24,50.31,243800.0,33.5685,33.6353,33.5618,33.6085,243800.0
2007-06-07 09:40:00,50.31,50.33,50.23,50.29,275300.0,33.6085,33.6219,33.5551,33.5952,275300.0
2007-06-07 09:45:00,50.3,50.39,50.29,50.34,284500.0,33.6019,33.662,33.5952,33.6286,284500.0
2007-06-07 09:50:00,50.33,50.5,50.32,50.5,286500.0,33.6219,33.7355,33.6152,33.7355,286500.0
2007-06-07 09:55:00,50.5,50.5,50.44,50.47,219400.0,33.7355,33.7355,33.6954,33.7154,219400.0
2007-06-07 10:00:00,50.47,50.49,50.4,50.4,170400.0,33.7154,33.7288,33.6687,33.6687,170400.0
2007-06-07 10:05:00,50.4,50.41,50.27,50.33,267200.0,33.6687,33.6753,33.5818,33.6219,267200.0
2007-06-07 10:10:00,50.33,50.38,50.32,50.38,168500.0,33.6219,33.6553,33.6152,33.6553,168500.0
2007-06-07 10:15:00,50.38,50.38,50.27,50.33,250300.0,33.6553,33.6553,33.5818,33.6219,250300.0
2007-06-07 10:20:00,50.33,50.34,50.27,50.31,200200.0,33.6219,33.6286,33.5818,33.6085,200200.0
2007-06-07 10:25:00,50.31,50.32,50.27,50.3,221700.0,33.6085,33.6152,33.5818,33.6019,221700.0
2007-06-07 10:30:00,50.3,50.36,50.29,50.33,184100.0,33.6019,33.6419,33.5952,33.6219,184100.0
2007-06-07 10:35:00,50.33,50.34,50.25,50.27,322000.0,33.6219,33.6286,33.5685,33.5818,322000.0
2007-06-07 10:40:00,50.28,50.28,50.22,50.24,206900.0,33.5885,33.5885,33.5484,33.5618,206900.0
2007-06-07 10:45:00,50.24,50.26,50.22,50.24,201800.0,33.5618,33.5751,33.5484,33.5618,201800.0
2007-06-07 10:50:00,50.23,50.28,50.23,50.26,206500.0,33.5551,33.5885,33.5551,33.5751,206500.0
2007-06-07 10:55:00,50.26,50.27,50.24,50.25,112400.0,33.5751,33.5818,33.5618,33.5685,112400.0
2007-06-07 11:00:00,50.25,50.27,50.24,50.26,164200.0,33.5685,33.5818,33.5618,33.5751,164200.0
2007-06-07 11:05:00,50.27,50.27,50.15,50.16,349000.0,33.5818,33.5818,33.5016,33.5083,349000.0
2007-06-07 11:10:00,50.15,50.19,50.14,50.18,313800.0,33.5016,33.5284,33.495,33.5217,313800.0
2007-06-07 11:15:00,50.19,50.23,50.16,50.23,230200.0,33.5284,33.5551,33.5083,33.5551,230200.0
2007-06-07 11:20:00,50.23,50.24,50.18,50.24,155600.0,33.5551,33.5618,33.5217,33.5618,155600.0
2007-06-07 11:25:00,50.24,50.25,50.23,50.24,151900.0,33.5618,33.5685,33.5551,33.5618,151900.0
2007-06-07 11:30:00,50.25,50.26,50.21,50.21,112600.0,33.5685,33.5751,33.5417,33.5417,112600.0
2007-06-07 11:35:00,50.22,50.34,50.21,50.29,215600.0,33.5484,33.6286,33.5417,33.5952,215600.0
2007-06-07 11:40:00,50.29,50.29,50.23,50.25,82700.0,33.5952,33.5952,33.5551,33.5685,82700.0
2007-06-07 11:45:00,50.26,50.27,50.24,50.26,113000.0,33.5751,33.5818,33.5618,33.5751,113000.0
2007-06-07 11:50:00,50.25,50.26,50.19,50.19,257700.0,33.5685,33.5751,33.5284,33.5284,257700.0
2007-06-07 11:55:00,50.19,50.22,50.16,50.17,203800.0,33.5284,33.5484,33.5083,33.515,203800.0
2007-06-07 12:00:00,50.17,50.2,50.13,50.13,507700.0,33.515,33.5351,33.4883,33.4883,507700.0
2007-06-07 12:05:00,50.14,50.17,50.12,50.15,204300.0,33.495,33.515,33.4816,33.5016,204300.0
2007-06-07 12:10:00,50.14,50.16,50.12,50.16,127100.0,33.495,33.5083,33.4816,33.5083,127100.0
2007-06-07 12:15:00,50.16,50.19,50.13,50.15,314800.0,33.5083,33.5284,33.4883,33.5016,314800.0
2007-06-07 12:20:00,50.14,50.15,50.14,50.15,36400.0,33.495,33.5016,33.495,33.5016,36400.0
2007-06-07 12:25:00,50.14,50.15,50.13,50.13,68500.0,33.495,33.5016,33.4883,33.4883,68500.0
2007-06-07 12:30:00,50.13,50.16,50.12,50.14,206300.0,33.4883,33.5083,33.4816,33.495,206300.0
2007-06-07 12:35:00,50.14,50.16,50.11,50.11,314100.0,33.495,33.5083,33.4749,33.4749,314100.0
2007-06-07 12:40:00,50.12,50.13,50.05,50.05,194700.0,33.4816,33.4883,33.4348,33.4348,194700.0
2007-06-07 12:45:00,50.05,50.06,50.02,50.02,180900.0,33.4348,33.4415,33.4148,33.4148,180900.0
2007-06-07 12:50:00,50.02,50.05,50.0,50.02,379400.0,33.4148,33.4348,33.4014,33.4148,379400.0
2007-06-07 12:55:00,50.02,50.07,50.0,50.07,178700.0,33.4148,33.4482,33.4014,33.4482,178700.0
2007-06-07 13:00:00,50.07,50.07,50.01,50.01,91100.0,33.4482,33.4482,33.4081,33.4081,91100.0
2007-06-07 13:05:00,50.02,50.04,50.01,50.03,145400.0,33.4148,33.4282,33.4081,33.4215,145400.0
2007-06-07 13:10:00,50.03,50.06,50.03,50.05,105100.0,33.4215,33.4415,33.4215,33.4348,105100.0
2007-06-07 13:15:00,50.04,50.04,49.91,49.93,344200.0,33.4282,33.4282,33.3413,33.3547,344200.0
2007-06-07 13:20:00,49.92,49.97,49.91,49.97,163900.0,33.348,33.3814,33.3413,33.3814,163900.0
2007-06-07 13:25:00,49.97,49.98,49.94,49.95,104600.0,33.3814,33.3881,33.3614,33.368,104600.0
2007-06-07 13:30:00,49.95,50.0,49.89,49.89,337300.0,33.368,33.4014,33.328,33.328,337300.0
2007-06-07 13:35:00,49.89,49.96,49.89,49.91,258000.0,33.328,33.3747,33.328,33.3413,258000.0
2007-06-07 13:40:00,49.91,49.97,49.87,49.93,265300.0,33.3413,33.3814,33.3146,33.3547,265300.0
2007-06-07 13:45:00,49.93,49.99,49.9,49.92,241400.0,33.3547,33.3948,33.3346,33.348,241400.0
2007-06-07 13:50:00,49.92,49.97,49.9,49.97,216300.0,33.348,33.3814,33.3346,33.3814,216300.0
2007-06-07 13:55:00,49.97,50.02,49.94,49.98,250300.0,33.3814,33.4148,33.3614,33.3881,250300.0
2007-06-07 14:00:00,49.98,49.98,49.92,49.96,109900.0,33.3881,33.3881,33.348,33.3747,109900.0
2007-06-07 14:05:00,49.96,49.96,49.92,49.93,195700.0,33.3747,33.3747,33.348,33.3547,195700.0
2007-06-07 14:10:00,49.93,49.95,49.91,49.91,254500.0,33.3547,33.368,33.3413,33.3413,254500.0
2007-06-07 14:15:00,49.92,49.92,49.86,49.87,200400.0,33.348,33.348,33.3079,33.3146,200400.0
2007-06-07 14:20:00,49.88,49.9,49.84,49.84,527600.0,33.3213,33.3346,33.2946,33.2946,527600.0
2007-06-07 14:25:00,49.84,49.9,49.84,49.87,352200.0,33.2946,33.3346,33.2946,33.3146,352200.0
2007-06-07 14:30:00,49.88,49.93,49.85,49.9,591000.0,33.3213,33.3547,33.3012,33.3346,591000.0
2007-06-07 14:35:00,49.9,49.95,49.88,49.94,335400.0,33.3346,33.368,33.3213,33.3614,335400.0
2007-06-07 14:40:00,49.94,50.03,49.94,50.02,255300.0,33.3614,33.4215,33.3614,33.4148,255300.0
2007-06-07 14:45:00,50.03,50.1,50.0,50.08,420600.0,33.4215,33.4682,33.4014,33.4549,420600.0
2007-06-07 14:50:00,50.07,50.09,50.02,50.06,178000.0,33.4482,33.4616,33.4148,33.4415,178000.0
2007-06-07 14:55:00,50.05,50.07,50.03,50.04,142900.0,33.4348,33.4482,33.4215,33.4282,142900.0
2007-06-07 15:00:00,50.03,50.04,49.99,50.02,207600.0,33.4215,33.4282,33.3948,33.4148,207600.0
2007-06-07 15:05:00,50.02,50.03,49.97,50.0,228400.0,33.4148,33.4215,33.3814,33.4014,228400.0
2007-06-07 15:10:00,50.01,50.04,49.94,50.04,280500.0,33.4081,33.4282,33.3614,33.4282,280500.0
2007-06-07 15:15:00,50.04,50.07,50.01,50.04,254700.0,33.4282,33.4482,33.4081,33.4282,254700.0
2007-06-07 15:20:00,50.04,50.07,50.02,50.02,205400.0,33.4282,33.4482,33.4148,33.4148,205400.0
2007-06-07 15:25:00,50.03,50.05,49.95,49.98,256600.0,33.4215,33.4348,33.368,33.3881,256600.0
2007-06-07 15:30:00,49.98,50.01,49.97,50.0,174100.0,33.3881,33.4081,33.3814,33.4014,174100.0
2007-06-07 15:35:00,50.0,50.0,49.98,49.99,216000.0,33.4014,33.4014,33.3881,33.3948,216000.0
2007-06-07 15:40:00,49.99,50.0,49.92,49.93,437500.0,33.3948,33.4014,33.348,33.3547,437500.0
2007-06-07 15:45:00,49.93,49.96,49.91,49.92,469400.0,33.3547,33.3747,33.3413,33.348,469400.0
2007-06-07 15:50:00,49.92,49.95,49.87,49.87,502700.0,33.348,33.368,33.3146,33.3146,502700.0
2007-06-07 15:55:00,49.87,49.88,49.74,49.75,1334600.0,33.3146,33.3213,33.2278,33.2344,1334600.0
2007-06-08 09:30:00,49.92,50.0,49.81,49.86,620900.0,33.348,33.4014,33.2745,33.3079,620900.0
2007-06-08 09:35:00,49.87,49.97,49.84,49.88,307400.0,33.3146,33.3814,33.2946,33.3213,307400.0
2007-06-08 09:40:00,49.87,49.93,49.76,49.78,244500.0,33.3146,33.3547,33.2411,33.2545,244500.0
2007-06-08 09:45:00,49.78,49.83,49.74,49.81,252800.0,33.2545,33.2879,33.2278,33.2745,252800.0
2007-06-08 09:50:00,49.82,49.98,49.79,49.95,282400.0,33.2812,33.3881,33.2612,33.368,282400.0
2007-06-08 09:55:00,49.95,49.96,49.83,49.9,207300.0,33.368,33.3747,33.2879,33.3346,207300.0
2007-06-08 10:00:00,49.88,49.9,49.75,49.81,206400.0,33.3213,33.3346,33.2344,33.2745,206400.0
2007-06-08 10:05:00,49.82,49.83,49.77,49.8,165800.0,33.2812,33.2879,33.2478,33.2678,165800.0
2007-06-08 10:10:00,49.8,49.85,49.79,49.82,267300.0,33.2678,33.3012,33.2612,33.2812,267300.0
2007-06-08 10:15:00,49.82,49.82,49.7,49.76,262400.0,33.2812,33.2812,33.201,33.2411,262400.0
2007-06-08 10:20:00,49.76,49.79,49.71,49.74,320300.0,33.2411,33.2612,33.2077,33.2278,320300.0
2007-06-08 10:25:00,49.74,49.76,49.65,49.68,290300.0,33.2278,33.2411,33.1676,33.1877,290300.0
2007-06-08 10:30:00,49.69,49.71,49.65,49.68,305800.0,33.1944,33.2077,33.1676,33.1877,305800.0
2007-06-08 10:35:00,49.68,49.73,49.65,49.69,191400.0,33.1877,33.2211,33.1676,33.1944,191400.0
2007-06-08 10:40:00,49.7,49.71,49.65,49.7,204800.0,33.201,33.2077,33.1676,33.201,204800.0
2007-06-08 10:45:00,49.71,49.73,49.65,49.65,153000.0,33.2077,33.2211,33.1676,33.1676,153000.0
2007-06-08 10:50:00,49.66,49.68,49.64,49.66,375000.0,33.1743,33.1877,33.161,33.1743,375000.0
2007-06-08 10:55:00,49.66,49.68,49.62,49.63,186700.0,33.1743,33.1877,33.1476,33.1543,186700.0
2007-06-08 11:00:00,49.63,49.65,49.56,49.58,399100.0,33.1543,33.1676,33.1075,33.1209,399100.0
2007-06-08 11:05:00,49.58,49.64,49.57,49.61,286400.0,33.1209,33.161,33.1142,33.1409,286400.0
2007-06-08 11:10:00,49.61,49.62,49.57,49.61,237000.0,33.1409,33.1476,33.1142,33.1409,237000.0
2007-06-08 11:15:00,49.61,49.67,49.6,49.64,146400.0,33.1409,33.181,33.1342,33.161,146400.0
2007-06-08 11:20:00,49.64,49.73,49.64,49.7,181200.0,33.161,33.2211,33.161,33.201,181200.0
2007-06-08 11:25:00,49.7,49.71,49.65,49.7,157600.0,33.201,33.2077,33.1676,33.201,157600.0
2007-06-08 11:30:00,49.7,49.72,49.67,49.71,149400.0,33.201,33.2144,33.181,33.2077,149400.0
2007-06-08 11:35:00,49.7,49.72,49.68,49.72,349300.0,33.201,33.2144,33.1877,33.2144,349300.0
2007-06-08 11:40:00,49.71,49.8,49.7,49.8,290600.0,33.2077,33.2678,33.201,33.2678,290600.0
2007-06-08 11:45:00,49.79,49.81,49.74,49.77,409300.0,33.2612,33.2745,33.2278,33.2478,409300.0
2007-06-08 11:50:00,49.77,49.78,49.72,49.76,162000.0,33.2478,33.2545,33.2144,33.2411,162000.0
2007-06-08 11:55:00,49.76,49.79,49.71,49.75,133500.0,33.2411,33.2612,33.2077,33.2344,133500.0
2007-06-08 12:00:00,49.76,49.8,49.73,49.76,205200.0,33.2411,33.2678,33.2211,33.2411,205200.0
2007-06-08 12:05:00,49.77,49.8,49.74,49.75,422600.0,33.2478,33.2678,33.2278,33.2344,422600.0
2007-06-08 12:10:00,49.75,49.75,49.71,49.73,105500.0,33.2344,33.2344,33.2077,33.2211,105500.0
2007-06-08 12:15:00,49.73,49.74,49.7,49.74,97100.0,33.2211,33.2278,33.201,33.2278,97100.0
2007-06-08 12:20:00,49.74,49.74,49.71,49.71,75200.0,33.2278,33.2278,33.2077,33.2077,75200.0
2007-06-08 12:25:00,49.72,49.72,49.7,49.71,55800.0,33.2144,33.2144,33.201,33.2077,55800.0
2007-06-08 12:30:00,49.71,49.72,49.69,49.7,106200.0,33.2077,33.2144,33.1944,33.201,106200.0
2007-06-08 12:35:00,49.7,49.72,49.66,49.72,248800.0,33.201,33.2144,33.1743,33.2144,248800.0
2007-06-08 12:40:00,49.72,49.72,49.65,49.65,95500.0,33.2144,33.2144,33.1676,33.1676,95500.0
2007-06-08 12:45:00,49.65,49.76,49.65,49.76,261900.0,33.1676,33.2411,33.1676,33.2411,261900.0
2007-06-08 12:50:00,49.76,49.79,49.75,49.77,132200.0,33.2411,33.2612,33.2344,33.2478,132200.0
2007-06-08 12:55:00,49.78,49.8,49.77,49.78,162400.0,33.2545,33.2678,33.2478,33.2545,162400.0
2007-06-08 13:00:00,49.78,49.78,49.77,49.77,29200.0,33.2545,33.2545,33.2478,33.2478,29200.0
2007-06-08 13:05:00,49.77,49.78,49.73,49.74,91900.0,33.2478,33.2545,33.2211,33.2278,91900.0
2007-06-08 13:10:00,49.73,49.74,49.71,49.72,53600.0,33.2211,33.2278,33.2077,33.2144,53600.0
2007-06-08 13:15:00,49.72,49.73,49.69,49.71,95300.0,33.2144,33.2211,33.1944,33.2077,95300.0
2007-06-08 13:20:00,49.71,49.73,49.7,49.73,52300.0,33.2077,33.2211,33.201,33.2211,52300.0
2007-06-08 13:25:00,49.72,49.75,49.72,49.75,75100.0,33.2144,33.2344,33.2144,33.2344,75100.0
2007-06-08 13:30:00,49.74,49.78,49.74,49.78,184400.0,33.2278,33.2545,33.2278,33.2545,184400.0
2007-06-08 13:35:00,49.78,49.9,49.77,49.88,263300.0,33.2545,33.3346,33.2478,33.3213,263300.0
2007-06-08 13:40:00,49.88,49.99,49.86,49.98,315100.0,33.3213,33.3948,33.3079,33.3881,315100.0
2007-06-08 13:45:00,49.99,50.0,49.97,50.0,381000.0,33.3948,33.4014,33.3814,33.4014,381000.0
2007-06-08 13:50:00,50.0,50.0,49.9,49.95,216500.0,33.4014,33.4014,33.3346,33.368,216500.0
2007-06-08 13:55:00,49.96,49.97,49.92,49.92,192100.0,33.3747,33.3814,33.348,33.348,192100.0
2007-06-08 14:00:00,49.92,49.95,49.9,49.94,181400.0,33.348,33.368,33.3346,33.3614,181400.0
2007-06-08 14:05:00,49.93,50.01,49.92,50.0,245900.0,33.3547,33.4081,33.348,33.4014,245900.0
2007-06-08 14:10:00,50.0,50.06,50.0,50.02,265300.0,33.4014,33.4415,33.4014,33.4148,265300.0
2007-06-08 14:15:00,50.02,50.07,50.01,50.06,142500.0,33.4148,33.4482,33.4081,33.4415,142500.0
2007-06-08 14:20:00,50.07,50.07,50.04,50.05,85800.0,33.4482,33.4482,33.4282,33.4348,85800.0
2007-06-08 14:25:00,50.05,50.07,50.01,50.05,210900.0,33.4348,33.4482,33.4081,33.4348,210900.0
2007-06-08 14:30:00,50.05,50.06,49.97,50.0,289700.0,33.4348,33.4415,33.3814,33.4014,289700.0
2007-06-08 14:35:00,50.01,50.03,50.0,50.02,175800.0,33.4081,33.4215,33.4014,33.4148,175800.0
2007-06-08 14:40:00,50.02,50.07,49.99,50.03,228800.0,33.4148,33.4482,33.3948,33.4215,228800.0
2007-06-08 14:45:00,50.04,50.05,50.02,50.03,169000.0,33.4282,33.4348,33.4148,33.4215,169000.0
2007-06-08 14:50:00,50.03,50.06,50.02,50.06,86600.0,33.4215,33.4415,33.4148,33.4415,86600.0
2007-06-08 14:55:00,50.06,50.11,50.05,50.09,245100.0,33.4415,33.4749,33.4348,33.4616,245100.0
2007-06-08 15:00:00,50.09,50.17,50.08,50.15,166600.0,33.4616,33.515,33.4549,33.5016,166600.0
2007-06-08 15:05:00,50.15,50.15,50.11,50.12,96700.0,33.5016,33.5016,33.4749,33.4816,96700.0
2007-06-08 15:10:00,50.12,50.2,50.11,50.19,227000.0,33.4816,33.5351,33.4749,33.5284,227000.0
2007-06-08 15:15:00,50.2,50.21,50.15,50.17,211300.0,33.5351,33.5417,33.5016,33.515,211300.0
2007-06-08 15:20:00,50.18,50.19,50.1,50.11,240000.0,33.5217,33.5284,33.4682,33.4749,240000.0
2007-06-08 15:25:00,50.11,50.13,50.06,50.07,229700.0,33.4749,33.4883,33.4415,33.4482,229700.0
2007-06-08 15:30:00,50.06,50.15,50.05,50.11,203400.0,33.4415,33.5016,33.4348,33.4749,203400.0
2007-06-08 15:35:00,50.11,50.18,50.1,50.18,165600.0,33.4749,33.5217,33.4682,33.5217,165600.0
2007-06-08 15:40:00,50.17,50.25,50.17,50.23,281400.0,33.515,33.5685,33.515,33.5551,281400.0
2007-06-08 15:45:00,50.23,50.27,50.22,50.26,440300.0,33.5551,33.5818,33.5484,33.5751,440300.0
2007-06-08 15:50:00,50.25,50.27,50.19,50.19,546500.0,33.5685,33.5818,33.5284,33.5284,546500.0
2007-06-08 15:55:00,50.2,50.28,50.19,50.24,545300.0,33.5351,33.5885,33.5284,33.5618,545300.0
2007-06-11 09:30:00,50.1,50.12,50.02,50.08,301600.0,33.4682,33.4816,33.4148,33.4549,301600.0
2007-06-11 09:35:00,50.08,50.11,50.05,50.08,162100.0,33.4549,33.4749,33.4348,33.4549,162100.0
2007-06-11 09:40:00,50.08,50.15,50.07,50.13,148100.0,33.4549,33.5016,33.4482,33.4883,148100.0
2007-06-11 09:45:00,50.13,50.19,50.1,50.14,155400.0,33.4883,33.5284,33.4682,33.495,155400.0
2007-06-11 09:50:00,50.13,50.19,50.1,50.1,168000.0,33.4883,33.5284,33.4682,33.4682,168000.0
2007-06-11 09:55:00,50.1,50.12,50.09,50.1,143900.0,33.4682,33.4816,33.4616,33.4682,143900.0
2007-06-11 10:00:00,50.1,50.13,50.09,50.1,249500.0,33.4682,33.4883,33.4616,33.4682,249500.0
2007-06-11 10:05:00,50.1,50.1,50.01,50.02,153200.0,33.4682,33.4682,33.4081,33.4148,153200.0
2007-06-11 10:10:00,50.02,50.02,49.94,49.99,224100.0,33.4148,33.4148,33.3614,33.3948,224100.0
2007-06-11 10:15:00,49.99,50.0,49.96,49.97,178700.0,33.3948,33.4014,33.3747,33.3814,178700.0
2007-06-11 10:20:00,49.97,49.97,49.86,49.86,232000.0,33.3814,33.3814,33.3079,33.3079,232000.0
2007-06-11 10:25:00,49.87,49.93,49.86,49.88,183100.0,33.3146,33.3547,33.3079,33.3213,183100.0
2007-06-11 10:30:00,49.87,49.88,49.84,49.87,280700.0,33.3146,33.3213,33.2946,33.3146,280700.0
2007-06-11 10:35:00,49.87,49.89,49.85,49.86,172600.0,33.3146,33.328,33.3012,33.3079,172600.0
2007-06-11 10:40:00,49.86,49.9,49.81,49.84,324800.0,33.3079,33.3346,33.2745,33.2946,324800.0
2007-06-11 10:45:00,49.84,49.88,49.83,49.88,136600.0,33.2946,33.3213,33.2879,33.3213,136600.0
2007-06-11 10:50:00,49.88,49.92,49.86,49.89,243700.0,33.3213,33.348,33.3079,33.328,243700.0
2007-06-11 10:55:00,49.88,49.92,49.87,49.91,122600.0,33.3213,33.348,33.3146,33.3413,122600.0
2007-06-11 11:00:00,49.91,49.93,49.91,49.92,64200.0,33.3413,33.3547,33.3413,33.348,64200.0
2007-06-11 11:05:00,49.92,49.97,49.92,49.96,117300.0,33.348,33.3814,33.348,33.3747,117300.0
2007-06-11 11:10:00,49.97,49.98,49.95,49.95,103900.0,33.3814,33.3881,33.368,33.368,103900.0
2007-06-11 11:15:00,49.95,49.98,49.94,49.94,221600.0,33.368,33.3881,33.3614,33.3614,221600.0
2007-06-11 11:20:00,49.93,49.95,49.89,49.89,135600.0,33.3547,33.368,33.328,33.328,135600.0
2007-06-11 11:25:00,49.9,49.96,49.89,49.94,157200.0,33.3346,33.3747,33.328,33.3614,157200.0
2007-06-11 11:30:00,49.93,49.97,49.92,49.95,123200.0,33.3547,33.3814,33.348,33.368,123200.0
2007-06-11 11:35:00,49.96,49.98,49.95,49.96,68000.0,33.3747,33.3881,33.368,33.3747,68000.0
2007-06-11 11:40:00,49.96,50.04,49.95,50.03,151200.0,33.3747,33.4282,33.368,33.4215,151200.0
2007-06-11 11:45:00,50.02,50.11,50.02,50.09,152600.0,33.4148,33.4749,33.4148,33.4616,152600.0
2007-06-11 11:50:00,50.08,50.1,50.06,50.09,120500.0,33.4549,33.4682,33.4415,33.4616,120500.0
2007-06-11 11:55:00,50.08,50.13,50.08,50.13,114300.0,33.4549,33.4883,33.4549,33.4883,114300.0
2007-06-11 12:00:00,50.13,50.14,50.12,50.14,76400.0,33.4883,33.495,33.4816,33.495,76400.0
2007-06-11 12:05:00,50.13,50.16,50.1,50.11,145100.0,33.4883,33.5083,33.4682,33.4749,145100.0
2007-06-11 12:10:00,50.11,50.12,50.08,50.09,76800.0,33.4749,33.4816,33.4549,33.4616,76800.0
2007-06-11 12:15:00,50.1,50.12,50.07,50.1,99500.0,33.4682,33.4816,33.4482,33.4682,99500.0
2007-06-11 12:20:00,50.09,50.11,50.08,50.11,67000.0,33.4616,33.4749,33.4549,33.4749,67000.0
2007-06-11 12:25:00,50.1,50.12,50.1,50.12,54000.0,33.4682,33.4816,33.4682,33.4816,54000.0
2007-06-11 12:30:00,50.12,50.12,50.11,50.11,73200.0,33.4816,33.4816,33.4749,33.4749,73200.0
2007-06-11 12:35:00,50.11,50.12,50.11,50.11,48600.0,33.4749,33.4816,33.4749,33.4749,48600.0
2007-06-11 12:40:00,50.12,50.12,50.08,50.1,101700.0,33.4816,33.4816,33.4549,33.4682,101700.0
2007-06-11 12:45:00,50.1,50.1,50.06,50.07,120700.0,33.4682,33.4682,33.4415,33.4482,120700.0
2007-06-11 12:50:00,50.08,50.1,50.06,50.08,245700.0,33.4549,33.4682,33.4415,33.4549,245700.0
2007-06-11 12:55:00,50.09,50.09,50.01,50.05,199200.0,33.4616,33.4616,33.4081,33.4348,199200.0
2007-06-11 13:00:00,50.06,50.09,50.02,50.08,101200.0,33.4415,33.4616,33.4148,33.4549,101200.0
2007-06-11 13:05:00,50.08,50.12,50.08,50.1,65900.0,33.4549,33.4816,33.4549,33.4682,65900.0
2007-06-11 13:10:00,50.11,50.18,50.1,50.18,85000.0,33.4749,33.5217,33.4682,33.5217,85000.0
2007-06-11 13:15:00,50.17,50.24,50.17,50.24,282900.0,33.515,33.5618,33.515,33.5618,282900.0
2007-06-11 13:20:00,50.24,50.25,50.22,50.24,132500.0,33.5618,33.5685,33.5484,33.5618,132500.0
2007-06-11 13:25:00,50.23,50.24,50.21,50.22,117900.0,33.5551,33.5618,33.5417,33.5484,117900.0
2007-06-11 13:30:00,50.21,50.24,50.21,50.23,105200.0,33.5417,33.5618,33.5417,33.5551,105200.0
2007-06-11 13:35:00,50.24,50.28,50.23,50.28,244200.0,33.5618,33.5885,33.5551,33.5885,244200.0
2007-06-11 13:40:00,50.29,50.29,50.21,50.21,93600.0,33.5952,33.5952,33.5417,33.5417,93600.0
2007-06-11 13:45:00,50.21,50.24,50.2,50.21,81300.0,33.5417,33.5618,33.5351,33.5417,81300.0
2007-06-11 13:50:00,50.22,50.22,50.17,50.18,77600.0,33.5484,33.5484,33.515,33.5217,77600.0
2007-06-11 13:55:00,50.19,50.19,50.09,50.12,144500.0,33.5284,33.5284,33.4616,33.4816,144500.0
2007-06-11 14:00:00,50.11,50.13,50.09,50.1,95300.0,33.4749,33.4883,33.4616,33.4682,95300.0
2007-06-11 14:05:00,50.11,50.18,50.1,50.16,101500.0,33.4749,33.5217,33.4682,33.5083,101500.0
2007-06-11 14:10:00,50.17,50.2,50.11,50.11,131700.0,33.515,33.5351,33.4749,33.4749,131700.0
2007-06-11 14:15:00,50.12,50.16,50.11,50.16,94900.0,33.4816,33.5083,33.4749,33.5083,94900.0
2007-06-11 14:20:00,50.17,50.17,50.13,50.15,82200.0,33.515,33.515,33.4883,33.5016,82200.0
2007-06-11 14:25:00,50.16,50.18,50.13,50.14,112300.0,33.5083,33.5217,33.4883,33.495,112300.0
2007-06-11 14:30:00,50.15,50.15,50.1,50.1,100400.0,33.5016,33.5016,33.4682,33.4682,100400.0
2007-06-11 14:35:00,50.1,50.13,50.09,50.09,139100.0,33.4682,33.4883,33.4616,33.4616,139100.0
2007-06-11 14:40:00,50.1,50.1,50.05,50.07,164200.0,33.4682,33.4682,33.4348,33.4482,164200.0
2007-06-11 14:45:00,50.07,50.1,50.06,50.08,118900.0,33.4482,33.4682,33.4415,33.4549,118900.0
2007-06-11 14:50:00,50.09,50.19,50.08,50.16,179700.0,33.4616,33.5284,33.4549,33.5083,179700.0
2007-06-11 14:55:00,50.17,50.2,50.15,50.15,125100.0,33.515,33.5351,33.5016,33.5016,125100.0
2007-06-11 15:00:00,50.15,50.19,50.11,50.12,150500.0,33.5016,33.5284,33.4749,33.4816,150500.0
2007-06-11 15:05:00,50.13,50.14,50.09,50.09,185300.0,33.4883,33.495,33.4616,33.4616,185300.0
2007-06-11 15:10:00,50.1,50.15,50.09,50.13,128400.0,33.4682,33.5016,33.4616,33.4883,128400.0
2007-06-11 15:15:00,50.13,50.19,50.12,50.18,119200.0,33.4883,33.5284,33.4816,33.5217,119200.0
2007-06-11 15:20:00,50.18,50.2,50.16,50.17,88900.0,33.5217,33.5351,33.5083,33.515,88900.0
2007-06-11 15:25:00,50.16,50.18,50.16,50.16,83800.0,33.5083,33.5217,33.5083,33.5083,83800.0
2007-06-11 15:30:00,50.16,50.17,50.1,50.11,155600.0,33.5083,33.515,33.4682,33.4749,155600.0
2007-06-11 15:35:00,50.11,50.12,50.08,50.1,261500.0,33.4749,33.4816,33.4549,33.4682,261500.0
2007-06-11 15:40:00,50.1,50.15,50.07,50.07,261200.0,33.4682,33.5016,33.4482,33.4482,261200.0
2007-06-11 15:45:00,50.08,50.11,50.05,50.05,220700.0,33.4549,33.4749,33.4348,33.4348,220700.0
2007-06-11 15:50:00,50.05,50.06,49.99,50.0,431900.0,33.4348,33.4415,33.3948,33.4014,431900.0
2007-06-11 15:55:00,50.0,50.05,49.99,50.05,450400.0,33.4014,33.4348,33.3948,33.4348,450400.0
2007-06-12 09:30:00,49.85,49.99,49.81,49.98,295800.0,33.3012,33.3948,33.2745,33.3881,295800.0
2007-06-12 09:35:00,49.97,50.03,49.9,49.91,150800.0,33.3814,33.4215,33.3346,33.3413,150800.0
2007-06-12 09:40:00,49.92,49.95,49.9,49.92,131300.0,33.348,33.368,33.3346,33.348,131300.0
2007-06-12 09:45:00,49.92,50.02,49.91,50.01,141400.0,33.348,33.4148,33.3413,33.4081,141400.0
2007-06-12 09:50:00,50.0,50.03,49.96,50.0,380200.0,33.4014,33.4215,33.3747,33.4014,380200.0
2007-06-12 09:55:00,50.0,50.09,49.98,50.05,306100.0,33.4014,33.4616,33.3881,33.4348,306100.0
2007-06-12 10:00:00,50.06,50.07,49.96,49.99,215300.0,33.4415,33.4482,33.3747,33.3948,215300.0
2007-06-12 10:05:00,49.98,50.01,49.97,50.0,204200.0,33.3881,33.4081,33.3814,33.4014,204200.0
2007-06-12 10:10:00,50.0,50.02,49.88,49.89,129300.0,33.4014,33.4148,33.3213,33.328,129300.0
2007-06-12 10:15:00,49.88,49.89,49.8,49.84,271900.0,33.3213,33.328,33.2678,33.2946,271900.0
2007-06-12 10:20:00,49.84,49.84,49.79,49.79,204000.0,33.2946,33.2946,33.2612,33.2612,204000.0
2007-06-12 10:25:00,49.79,49.86,49.76,49.77,149400.0,33.2612,33.3079,33.2411,33.2478,149400.0
2007-06-12 10:30:00,49.77,49.88,49.77,49.87,243100.0,33.2478,33.3213,33.2478,33.3146,243100.0
2007-06-12 10:35:00,49.87,49.93,49.85,49.91,88700.0,33.3146,33.3547,33.3012,33.3413,88700.0
2007-06-12 10:40:00,49.91,49.92,49.88,49.9,68400.0,33.3413,33.348,33.3213,33.3346,68400.0
2007-06-12 10:45:00,49.9,49.93,49.87,49.92,75500.0,33.3346,33.3547,33.3146,33.348,75500.0
2007-06-12 10:50:00,49.93,49.98,49.88,49.9,250600.0,33.3547,33.3881,33.3213,33.3346,250600.0
2007-06-12 10:55:00,49.89,49.9,49.81,49.81,117100.0,33.328,33.3346,33.2745,33.2745,117100.0
2007-06-12 11:00:00,49.81,49.81,49.78,49.8,258100.0,33.2745,33.2745,33.2545,33.2678,258100.0
2007-06-12 11:05:00,49.79,49.84,49.77,49.84,85000.0,33.2612,33.2946,33.2478,33.2946,85000.0
2007-06-12 11:10:00,49.84,49.88,49.8,49.88,89600.0,33.2946,33.3213,33.2678,33.3213,89600.0
2007-06-12 11:15:00,49.88,49.89,49.85,49.86,78300.0,33.3213,33.328,33.3012,33.3079,78300.0
2007-06-12 11:20:00,49.85,49.97,49.85,49.97,82000.0,33.3012,33.3814,33.3012,33.3814,82000.0
2007-06-12 11:25:00,49.97,50.0,49.92,49.93,96700.0,33.3814,33.4014,33.348,33.3547,96700.0
2007-06-12 11:30:00,49.93,49.98,49.92,49.92,96900.0,33.3547,33.3881,33.348,33.348,96900.0
2007-06-12 11:35:00,49.92,49.99,49.91,49.97,81000.0,33.348,33.3948,33.3413,33.3814,81000.0
2007-06-12 11:40:00,49.97,50.0,49.96,49.99,86600.0,33.3814,33.4014,33.3747,33.3948,86600.0
2007-06-12 11:45:00,50.0,50.05,49.97,49.98,138600.0,33.4014,33.4348,33.3814,33.3881,138600.0
2007-06-12 11:50:00,49.98,49.99,49.96,49.98,74000.0,33.3881,33.3948,33.3747,33.3881,74000.0
2007-06-12 11:55:00,49.98,50.02,49.94,49.95,121000.0,33.3881,33.4148,33.3614,33.368,121000.0
2007-06-12 12:00:00,49.96,49.96,49.89,49.9,207500.0,33.3747,33.3747,33.328,33.3346,207500.0
2007-06-12 12:05:00,49.91,49.92,49.9,49.9,83400.0,33.3413,33.348,33.3346,33.3346,83400.0
2007-06-12 12:10:00,49.91,49.91,49.89,49.9,113400.0,33.3413,33.3413,33.328,33.3346,113400.0
2007-06-12 12:15:00,49.9,49.91,49.89,49.89,53800.0,33.3346,33.3413,33.328,33.328,53800.0
2007-06-12 12:20:00,49.9,49.9,49.85,49.86,82400.0,33.3346,33.3346,33.3012,33.3079,82400.0
2007-06-12 12:25:00,49.86,49.88,49.85,49.87,49700.0,33.3079,33.3213,33.3012,33.3146,49700.0
2007-06-12 12:30:00,49.86,49.88,49.84,49.85,67100.0,33.3079,33.3213,33.2946,33.3012,67100.0
2007-06-12 12:35:00,49.85,49.87,49.85,49.86,67100.0,33.3012,33.3146,33.3012,33.3079,67100.0
2007-06-12 12:40:00,49.87,49.87,49.85,49.86,27600.0,33.3146,33.3146,33.3012,33.3079,27600.0
2007-06-12 12:45:00,49.85,49.88,49.85,49.85,77500.0,33.3012,33.3213,33.3012,33.3012,77500.0
2007-06-12 12:50:00,49.85,49.86,49.83,49.84,139400.0,33.3012,33.3079,33.2879,33.2946,139400.0
2007-06-12 12:55:00,49.84,49.84,49.8,49.81,83600.0,33.2946,33.2946,33.2678,33.2745,83600.0
2007-06-12 13:00:00,49.81,49.81,49.75,49.78,150600.0,33.2745,33.2745,33.2344,33.2545,150600.0
2007-06-12 13:05:00,49.78,50.0,49.77,49.81,204100.0,33.2545,33.4014,33.2478,33.2745,204100.0
2007-06-12 13:10:00,49.8,49.83,49.78,49.78,115500.0,33.2678,33.2879,33.2545,33.2545,115500.0
2007-06-12 13:15:00,49.78,49.84,49.78,49.84,190300.0,33.2545,33.2946,33.2545,33.2946,190300.0
2007-06-12 13:20:00,49.84,49.92,49.83,49.88,96100.0,33.2946,33.348,33.2879,33.3213,96100.0
2007-06-12 13:25:00,49.88,49.9,49.86,49.88,179700.0,33.3213,33.3346,33.3079,33.3213,179700.0
2007-06-12 13:30:00,49.89,49.94,49.87,49.94,85300.0,33.328,33.3614,33.3146,33.3614,85300.0
2007-06-12 13:35:00,49.94,49.95,49.9,49.93,97600.0,33.3614,33.368,33.3346,33.3547,97600.0
2007-06-12 13:40:00,49.93,49.95,49.88,49.93,84800.0,33.3547,33.368,33.3213,33.3547,84800.0
2007-06-12 13:45:00,49.94,50.02,49.94,50.0,230400.0,33.3614,33.4148,33.3614,33.4014,230400.0
2007-06-12 13:50:00,50.0,50.0,49.96,49.96,74900.0,33.4014,33.4014,33.3747,33.3747,74900.0
2007-06-12 13:55:00,49.97,50.07,49.96,50.04,170900.0,33.3814,33.4482,33.3747,33.4282,170900.0
2007-06-12 14:00:00,50.03,50.1,50.01,50.09,234500.0,33.4215,33.4682,33.4081,33.4616,234500.0
2007-06-12 14:05:00,50.09,50.1,50.01,50.02,204300.0,33.4616,33.4682,33.4081,33.4148,204300.0
2007-06-12 14:10:00,50.03,50.06,50.0,50.02,141800.0,33.4215,33.4415,33.4014,33.4148,141800.0
2007-06-12 14:15:00,50.02,50.02,49.99,50.0,137600.0,33.4148,33.4148,33.3948,33.4014,137600.0
2007-06-12 14:20:00,50.0,50.02,50.0,50.01,128100.0,33.4014,33.4148,33.4014,33.4081,128100.0
2007-06-12 14:25:00,50.0,50.01,49.96,49.99,323400.0,33.4014,33.4081,33.3747,33.3948,323400.0
2007-06-12 14:30:00,49.98,50.01,49.98,50.0,130500.0,33.3881,33.4081,33.3881,33.4014,130500.0
2007-06-12 14:35:00,50.01,50.02,49.83,49.84,193300.0,33.4081,33.4148,33.2879,33.2946,193300.0
2007-06-12 14:40:00,49.85,49.85,49.77,49.78,356000.0,33.3012,33.3012,33.2478,33.2545,356000.0
2007-06-12 14:45:00,49.78,49.79,49.74,49.75,388100.0,33.2545,33.2612,33.2278,33.2344,388100.0
2007-06-12 14:50:00,49.75,49.81,49.75,49.81,176700.0,33.2344,33.2745,33.2344,33.2745,176700.0
2007-06-12 14:55:00,49.81,49.81,49.75,49.81,106000.0,33.2745,33.2745,33.2344,33.2745,106000.0
2007-06-12 15:00:00,49.8,49.87,49.8,49.84,397800.0,33.2678,33.3146,33.2678,33.2946,397800.0
2007-06-12 15:05:00,49.84,49.85,49.75,49.76,681000.0,33.2946,33.3012,33.2344,33.2411,681000.0
2007-06-12 15:10:00,49.76,49.81,49.7,49.77,623100.0,33.2411,33.2745,33.201,33.2478,623100.0
2007-06-12 15:15:00,49.77,49.79,49.71,49.77,211700.0,33.2478,33.2612,33.2077,33.2478,211700.0
2007-06-12 15:20:00,49.77,49.8,49.75,49.79,256700.0,33.2478,33.2678,33.2344,33.2612,256700.0
2007-06-12 15:25:00,49.79,49.8,49.77,49.78,258900.0,33.2612,33.2678,33.2478,33.2545,258900.0
2007-06-12 15:30:00,49.77,49.81,49.76,49.79,318800.0,33.2478,33.2745,33.2411,33.2612,318800.0
2007-06-12 15:35:00,49.79,49.82,49.72,49.74,423200.0,33.2612,33.2812,33.2144,33.2278,423200.0
2007-06-12 15:40:00,49.74,49.74,49.68,49.7,473700.0,33.2278,33.2278,33.1877,33.201,473700.0
2007-06-12 15:45:00,49.7,49.74,49.68,49.69,467100.0,33.201,33.2278,33.1877,33.1944,467100.0
2007-06-12 15:50:00,49.69,49.73,49.68,49.7,380100.0,33.1944,33.2211,33.1877,33.201,380100.0
2007-06-12 15:55:00,49.69,49.7,49.65,49.67,448800.0,33.1944,33.201,33.1676,33.181,448800.0
2007-06-13 09:30:00,50.0,50.0,49.75,49.87,309100.0,33.4014,33.4014,33.2344,33.3146,309100.0
2007-06-13 09:35:00,49.85,49.94,49.84,49.87,168700.0,33.3012,33.3614,33.2946,33.3146,168700.0
2007-06-13 09:40:00,49.87,49.96,49.78,49.8,372200.0,33.3146,33.3747,33.2545,33.2678,372200.0
2007-06-13 09:45:00,49.81,49.92,49.8,49.9,216400.0,33.2745,33.348,33.2678,33.3346,216400.0
2007-06-13 09:50:00,49.89,49.92,49.87,49.88,157900.0,33.328,33.348,33.3146,33.3213,157900.0
2007-06-13 09:55:00,49.89,49.92,49.89,49.89,168400.0,33.328,33.348,33.328,33.328,168400.0
2007-06-13 10:00:00,49.9,49.94,49.88,49.9,371000.0,33.3346,33.3614,33.3213,33.3346,371000.0
2007-06-13 10:05:00,49.91,49.92,49.87,49.88,220600.0,33.3413,33.348,33.3146,33.3213,220600.0
2007-06-13 10:10:00,49.87,49.92,49.85,49.89,132200.0,33.3146,33.348,33.3012,33.328,132200.0
2007-06-13 10:15:00,49.89,50.0,49.89,49.98,306800.0,33.328,33.4014,33.328,33.3881,306800.0
2007-06-13 10:20:00,49.99,50.08,49.95,49.99,451100.0,33.3948,33.4549,33.368,33.3948,451100.0
2007-06-13 10:25:00,49.99,50.04,49.97,50.03,130200.0,33.3948,33.4282,33.3814,33.4215,130200.0
2007-06-13 10:30:00,50.02,50.03,49.97,50.0,127300.0,33.4148,33.4215,33.3814,33.4014,127300.0
2007-06-13 10:35:00,50.0,50.03,49.96,49.96,156600.0,33.4014,33.4215,33.3747,33.3747,156600.0
2007-06-13 10:40:00,49.97,50.0,49.93,49.93,72900.0,33.3814,33.4014,33.3547,33.3547,72900.0
2007-06-13 10:45:00,49.93,50.01,49.91,49.98,173700.0,33.3547,33.4081,33.3413,33.3881,173700.0
2007-06-13 10:50:00,49.98,50.01,49.93,49.93,168100.0,33.3881,33.4081,33.3547,33.3547,168100.0
2007-06-13 10:55:00,49.94,49.98,49.92,49.93,75500.0,33.3614,33.3881,33.348,33.3547,75500.0
2007-06-13 11:00:00,49.93,49.95,49.91,49.95,107200.0,33.3547,33.368,33.3413,33.368,107200.0
2007-06-13 11:05:00,49.95,49.98,49.93,49.94,137300.0,33.368,33.3881,33.3547,33.3614,137300.0
2007-06-13 11:10:00,49.93,49.97,49.92,49.96,127700.0,33.3547,33.3814,33.348,33.3747,127700.0
2007-06-13 11:15:00,49.95,49.96,49.92,49.94,139100.0,33.368,33.3747,33.348,33.3614,139100.0
2007-06-13 11:20:00,49.95,49.95,49.88,49.92,222600.0,33.368,33.368,33.3213,33.348,222600.0
2007-06-13 11:25:00,49.91,49.92,49.89,49.9,361100.0,33.3413,33.348,33.328,33.3346,361100.0
2007-06-13 11:30:00,49.91,49.97,49.9,49.97,160100.0,33.3413,33.3814,33.3346,33.3814,160100.0
2007-06-13 11:35:00,49.97,49.99,49.92,49.93,116800.0,33.3814,33.3948,33.348,33.3547,116800.0
2007-06-13 11:40:00,49.93,49.95,49.91,49.95,61100.0,33.3547,33.368,33.3413,33.368,61100.0
2007-06-13 11:45:00,49.96,49.98,49.95,49.97,106300.0,33.3747,33.3881,33.368,33.3814,106300.0
2007-06-13 11:50:00,49.96,49.96,49.92,49.94,71900.0,33.3747,33.3747,33.348,33.3614,71900.0
2007-06-13 11:55:00,49.93,49.94,49.91,49.92,65600.0,33.3547,33.3614,33.3413,33.348,65600.0
2007-06-13 12:00:00,49.92,49.92,49.9,49.91,104400.0,33.348,33.348,33.3346,33.3413,104400.0
2007-06-13 12:05:00,49.91,49.95,49.89,49.95,118500.0,33.3413,33.368,33.328,33.368,118500.0
2007-06-13 12:10:00,49.95,49.95,49.93,49.94,53800.0,33.368,33.368,33.3547,33.3614,53800.0
2007-06-13 12:15:00,49.95,49.96,49.93,49.93,86600.0,33.368,33.3747,33.3547,33.3547,86600.0
2007-06-13 12:20:00,49.93,49.94,49.91,49.92,194400.0,33.3547,33.3614,33.3413,33.348,194400.0
2007-06-13 12:25:00,49.93,49.93,49.89,49.9,135800.0,33.3547,33.3547,33.328,33.3346,135800.0
2007-06-13 12:30:00,49.9,49.94,49.9,49.92,143500.0,33.3346,33.3614,33.3346,33.348,143500.0
2007-06-13 12:35:00,49.93,49.98,49.92,49.97,110000.0,33.3547,33.3881,33.348,33.3814,110000.0
2007-06-13 12:40:00,49.96,49.99,49.96,49.98,100300.0,33.3747,33.3948,33.3747,33.3881,100300.0
2007-06-13 12:45:00,49.98,49.99,49.96,49.98,88300.0,33.3881,33.3948,33.3747,33.3881,88300.0
2007-06-13 12:50:00,49.99,50.0,49.98,49.98,83500.0,33.3948,33.4014,33.3881,33.3881,83500.0
2007-06-13 12:55:00,49.98,49.99,49.89,49.9,141200.0,33.3881,33.3948,33.328,33.3346,141200.0
2007-06-13 13:00:00,49.91,49.95,49.9,49.92,119300.0,33.3413,33.368,33.3346,33.348,119300.0
2007-06-13 13:05:00,49.92,49.93,49.87,49.9,209300.0,33.348,33.3547,33.3146,33.3346,209300.0
2007-06-13 13:10:00,49.9,49.96,49.89,49.92,117400.0,33.3346,33.3747,33.328,33.348,117400.0
2007-06-13 13:15:00,49.92,49.92,49.81,49.9,291300.0,33.348,33.348,33.2745,33.3346,291300.0
2007-06-13 13:20:00,49.9,49.95,49.89,49.92,292400.0,33.3346,33.368,33.328,33.348,292400.0
2007-06-13 13:25:00,49.92,49.92,49.88,49.91,92500.0,33.348,33.348,33.3213,33.3413,92500.0
2007-06-13 13:30:00,49.91,49.93,49.89,49.91,103700.0,33.3413,33.3547,33.328,33.3413,103700.0
2007-06-13 13:35:00,49.9,49.99,49.9,49.97,111200.0,33.3346,33.3948,33.3346,33.3814,111200.0
2007-06-13 13:40:00,49.97,49.99,49.92,49.94,269000.0,33.3814,33.3948,33.348,33.3614,269000.0
2007-06-13 13:45:00,49.94,49.97,49.93,49.96,107600.0,33.3614,33.3814,33.3547,33.3747,107600.0
2007-06-13 13:50:00,49.96,49.96,49.91,49.93,99800.0,33.3747,33.3747,33.3413,33.3547,99800.0
2007-06-13 13:55:00,49.94,49.97,49.92,49.95,73100.0,33.3614,33.3814,33.348,33.368,73100.0
2007-06-13 14:00:00,49.95,50.05,49.93,50.02,522300.0,33.368,33.4348,33.3547,33.4148,522300.0
2007-06-13 14:05:00,50.01,50.05,50.0,50.04,214900.0,33.4081,33.4348,33.4014,33.4282,214900.0
2007-06-13 14:10:00,50.04,50.11,50.04,50.07,248800.0,33.4282,33.4749,33.4282,33.4482,248800.0
2007-06-13 14:15:00,50.06,50.14,50.06,50.1,273100.0,33.4415,33.495,33.4415,33.4682,273100.0
2007-06-13 14:20:00,50.1,50.13,50.08,50.1,351600.0,33.4682,33.4883,33.4549,33.4682,351600.0
2007-06-13 14:25:00,50.11,50.13,50.08,50.1,189400.0,33.4749,33.4883,33.4549,33.4682,189400.0
2007-06-13 14:30:00,50.1,50.13,50.09,50.12,115900.0,33.4682,33.4883,33.4616,33.4816,115900.0
2007-06-13 14:35:00,50.12,50.15,50.11,50.13,213200.0,33.4816,33.5016,33.4749,33.4883,213200.0
2007-06-13 14:40:00,50.13,50.16,50.12,50.13,186900.0,33.4883,33.5083,33.4816,33.4883,186900.0
2007-06-13 14:45:00,50.14,50.18,50.14,50.15,445900.0,33.495,33.5217,33.495,33.5016,445900.0
2007-06-13 14:50:00,50.14,50.18,50.12,50.16,228600.0,33.495,33.5217,33.4816,33.5083,228600.0
2007-06-13 14:55:00,50.16,50.22,50.15,50.22,367400.0,33.5083,33.5484,33.5016,33.5484,367400.0
2007-06-13 15:00:00,50.21,50.23,50.17,50.19,364300.0,33.5417,33.5551,33.515,33.5284,364300.0
2007-06-13 15:05:00,50.18,50.2,50.17,50.19,137200.0,33.5217,33.5351,33.515,33.5284,137200.0
2007-06-13 15:10:00,50.19,50.19,50.16,50.18,206700.0,33.5284,33.5284,33.5083,33.5217,206700.0
2007-06-13 15:15:00,50.18,50.2,50.12,50.12,229800.0,33.5217,33.5351,33.4816,33.4816,229800.0
2007-06-13 15:20:00,50.13,50.14,50.07,50.08,247300.0,33.4883,33.495,33.4482,33.4549,247300.0
2007-06-13 15:25:00,50.08,50.13,50.06,50.12,339100.0,33.4549,33.4883,33.4415,33.4816,339100.0
2007-06-13 15:30:00,50.11,50.17,50.11,50.14,137900.0,33.4749,33.515,33.4749,33.495,137900.0
2007-06-13 15:35:00,50.15,50.17,50.13,50.17,287700.0,33.5016,33.515,33.4883,33.515,287700.0
2007-06-13 15:40:00,50.17,50.24,50.17,50.22,456200.0,33.515,33.5618,33.515,33.5484,456200.0
2007-06-13 15:45:00,50.23,50.27,50.22,50.24,402900.0,33.5551,33.5818,33.5484,33.5618,402900.0
2007-06-13 15:50:00,50.25,50.28,50.24,50.28,568200.0,33.5685,33.5885,33.5618,33.5885,568200.0
2007-06-13 15:55:00,50.28,50.38,50.27,50.33,762100.0,33.5885,33.6553,33.5818,33.6219,762100.0
2007-06-14 09:30:00,50.36,50.4,50.25,50.4,315900.0,33.6419,33.6687,33.5685,33.6687,315900.0
2007-06-14 09:35:00,50.41,50.45,50.31,50.33,186200.0,33.6753,33.7021,33.6085,33.6219,186200.0
2007-06-14 09:40:00,50.32,50.34,50.21,50.25,224600.0,33.6152,33.6286,33.5417,33.5685,224600.0
2007-06-14 09:45:00,50.25,50.26,50.19,50.25,247800.0,33.5685,33.5751,33.5284,33.5685,247800.0
2007-06-14 09:50:00,50.23,50.3,50.23,50.29,192900.0,33.5551,33.6019,33.5551,33.5952,192900.0
2007-06-14 09:55:00,50.28,50.37,50.28,50.35,165500.0,33.5885,33.6486,33.5885,33.6353,165500.0
2007-06-14 10:00:00,50.35,50.35,50.29,50.3,126700.0,33.6353,33.6353,33.5952,33.6019,126700.0
2007-06-14 10:05:00,50.3,50.3,50.23,50.23,191100.0,33.6019,33.6019,33.5551,33.5551,191100.0
2007-06-14 10:10:00,50.24,50.29,50.21,50.29,424100.0,33.5618,33.5952,33.5417,33.5952,424100.0
2007-06-14 10:15:00,50.3,50.31,50.22,50.22,159700.0,33.6019,33.6085,33.5484,33.5484,159700.0
2007-06-14 10:20:00,50.23,50.24,50.19,50.21,124000.0,33.5551,33.5618,33.5284,33.5417,124000.0
2007-06-14 10:25:00,50.21,50.25,50.19,50.22,188300.0,33.5417,33.5685,33.5284,33.5484,188300.0
2007-06-14 10:30:00,50.22,50.28,50.19,50.24,355200.0,33.5484,33.5885,33.5284,33.5618,355200.0
2007-06-14 10:35:00,50.23,50.3,50.16,50.19,258900.0,33.5551,33.6019,33.5083,33.5284,258900.0
2007-06-14 10:40:00,50.18,50.26,50.17,50.21,219900.0,33.5217,33.5751,33.515,33.5417,219900.0
2007-06-14 10:45:00,50.2,50.23,50.11,50.12,194500.0,33.5351,33.5551,33.4749,33.4816,194500.0
2007-06-14 10:50:00,50.13,50.16,50.1,50.11,137600.0,33.4883,33.5083,33.4682,33.4749,137600.0
2007-06-14 10:55:00,50.11,50.14,50.1,50.12,113100.0,33.4749,33.495,33.4682,33.4816,113100.0
2007-06-14 11:00:00,50.11,50.14,50.11,50.14,242500.0,33.4749,33.495,33.4749,33.495,242500.0
2007-06-14 11:05:00,50.14,50.15,50.07,50.08,219100.0,33.495,33.5016,33.4482,33.4549,219100.0
2007-06-14 11:10:00,50.08,50.12,50.06,50.09,258700.0,33.4549,33.4816,33.4415,33.4616,258700.0
2007-06-14 11:15:00,50.09,50.15,50.08,50.15,156400.0,33.4616,33.5016,33.4549,33.5016,156400.0
2007-06-14 11:20:00,50.15,50.17,50.12,50.14,169500.0,33.5016,33.515,33.4816,33.495,169500.0
2007-06-14 11:25:00,50.14,50.19,50.14,50.16,174800.0,33.495,33.5284,33.495,33.5083,174800.0
2007-06-14 11:30:00,50.17,50.23,50.16,50.17,218700.0,33.515,33.5551,33.5083,33.515,218700.0
2007-06-14 11:35:00,50.18,50.19,50.15,50.16,81100.0,33.5217,33.5284,33.5016,33.5083,81100.0
2007-06-14 11:40:00,50.16,50.18,50.15,50.15,136100.0,33.5083,33.5217,33.5016,33.5016,136100.0
2007-06-14 11:45:00,50.16,50.17,50.12,50.15,299500.0,33.5083,33.515,33.4816,33.5016,299500.0
2007-06-14 11:50:00,50.15,50.16,50.07,50.07,151000.0,33.5016,33.5083,33.4482,33.4482,151000.0
2007-06-14 11:55:00,50.08,50.16,50.07,50.16,235800.0,33.4549,33.5083,33.4482,33.5083,235800.0
2007-06-14 12:00:00,50.16,50.16,50.1,50.13,127300.0,33.5083,33.5083,33.4682,33.4883,127300.0
2007-06-14 12:05:00,50.13,50.14,50.1,50.1,134700.0,33.4883,33.495,33.4682,33.4682,134700.0
2007-06-14 12:10:00,50.1,50.13,50.1,50.12,113600.0,33.4682,33.4883,33.4682,33.4816,113600.0
2007-06-14 12:15:00,50.12,50.14,50.12,50.13,90400.0,33.4816,33.495,33.4816,33.4883,90400.0
2007-06-14 12:20:00,50.14,50.17,50.1,50.13,267800.0,33.495,33.515,33.4682,33.4883,267800.0
2007-06-14 12:25:00,50.14,50.16,50.13,50.14,132900.0,33.495,33.5083,33.4883,33.495,132900.0
2007-06-14 12:30:00,50.14,50.16,50.13,50.16,101000.0,33.495,33.5083,33.4883,33.5083,101000.0
2007-06-14 12:35:00,50.16,50.17,50.14,50.14,67400.0,33.5083,33.515,33.495,33.495,67400.0
2007-06-14 12:40:00,50.15,50.15,50.11,50.13,164000.0,33.5016,33.5016,33.4749,33.4883,164000.0
2007-06-14 12:45:00,50.13,50.14,50.12,50.13,78600.0,33.4883,33.495,33.4816,33.4883,78600.0
2007-06-14 12:50:00,50.13,50.14,50.11,50.11,46100.0,33.4883,33.495,33.4749,33.4749,46100.0
2007-06-14 12:55:00,50.12,50.12,50.1,50.11,93400.0,33.4816,33.4816,33.4682,33.4749,93400.0
2007-06-14 13:00:00,50.11,50.12,50.1,50.11,110900.0,33.4749,33.4816,33.4682,33.4749,110900.0
2007-06-14 13:05:00,50.12,50.14,50.1,50.11,156400.0,33.4816,33.495,33.4682,33.4749,156400.0
2007-06-14 13:10:00,50.1,50.12,50.08,50.1,219200.0,33.4682,33.4816,33.4549,33.4682,219200.0
2007-06-14 13:15:00,50.09,50.13,50.09,50.12,104200.0,33.4616,33.4883,33.4616,33.4816,104200.0
2007-06-14 13:20:00,50.13,50.13,50.08,50.09,72800.0,33.4883,33.4883,33.4549,33.4616,72800.0
2007-06-14 13:25:00,50.09,50.09,50.06,50.06,82500.0,33.4616,33.4616,33.4415,33.4415,82500.0
2007-06-14 13:30:00,50.06,50.08,50.04,50.06,163400.0,33.4415,33.4549,33.4282,33.4415,163400.0
2007-06-14 13:35:00,50.06,50.07,50.02,50.03,304000.0,33.4415,33.4482,33.4148,33.4215,304000.0
2007-06-14 13:40:00,50.03,50.04,50.01,50.03,249000.0,33.4215,33.4282,33.4081,33.4215,249000.0
2007-06-14 13:45:00,50.03,50.09,50.01,50.06,207200.0,33.4215,33.4616,33.4081,33.4415,207200.0
2007-06-14 13:50:00,50.07,50.12,50.05,50.08,167600.0,33.4482,33.4816,33.4348,33.4549,167600.0
2007-06-14 13:55:00,50.09,50.11,50.08,50.11,82700.0,33.4616,33.4749,33.4549,33.4749,82700.0
2007-06-14 14:00:00,50.11,50.12,50.05,50.06,124400.0,33.4749,33.4816,33.4348,33.4415,124400.0
2007-06-14 14:05:00,50.06,50.09,50.05,50.08,75500.0,33.4415,33.4616,33.4348,33.4549,75500.0
2007-06-14 14:10:00,50.09,50.11,50.07,50.11,110100.0,33.4616,33.4749,33.4482,33.4749,110100.0
2007-06-14 14:15:00,50.11,50.11,50.07,50.09,116300.0,33.4749,33.4749,33.4482,33.4616,116300.0
2007-06-14 14:20:00,50.1,50.1,50.06,50.09,195800.0,33.4682,33.4682,33.4415,33.4616,195800.0
2007-06-14 14:25:00,50.09,50.1,50.07,50.1,146900.0,33.4616,33.4682,33.4482,33.4682,146900.0
2007-06-14 14:30:00,50.1,50.14,50.09,50.13,127600.0,33.4682,33.495,33.4616,33.4883,127600.0
2007-06-14 14:35:00,50.13,50.14,50.08,50.12,168500.0,33.4883,33.495,33.4549,33.4816,168500.0
2007-06-14 14:40:00,50.12,50.13,50.05,50.06,211100.0,33.4816,33.4883,33.4348,33.4415,211100.0
2007-06-14 14:45:00,50.07,50.1,50.06,50.1,85200.0,33.4482,33.4682,33.4415,33.4682,85200.0
2007-06-14 14:50:00,50.09,50.1,50.06,50.06,79100.0,33.4616,33.4682,33.4415,33.4415,79100.0
2007-06-14 14:55:00,50.07,50.07,50.05,50.07,144100.0,33.4482,33.4482,33.4348,33.4482,144100.0
2007-06-14 15:00:00,50.07,50.08,50.05,50.05,121100.0,33.4482,33.4549,33.4348,33.4348,121100.0
2007-06-14 15:05:00,50.05,50.09,50.05,50.09,83600.0,33.4348,33.4616,33.4348,33.4616,83600.0
2007-06-14 15:10:00,50.08,50.14,50.07,50.13,124000.0,33.4549,33.495,33.4482,33.4883,124000.0
2007-06-14 15:15:00,50.13,50.15,50.12,50.13,170700.0,33.4883,33.5016,33.4816,33.4883,170700.0
2007-06-14 15:20:00,50.13,50.18,50.13,50.18,200800.0,33.4883,33.5217,33.4883,33.5217,200800.0
2007-06-14 15:25:00,50.17,50.18,50.12,50.12,167100.0,33.515,33.5217,33.4816,33.4816,167100.0
2007-06-14 15:30:00,50.12,50.15,50.11,50.15,147500.0,33.4816,33.5016,33.4749,33.5016,147500.0
2007-06-14 15:35:00,50.14,50.18,50.14,50.18,158200.0,33.495,33.5217,33.495,33.5217,158200.0
2007-06-14 15:40:00,50.18,50.2,50.14,50.18,286000.0,33.5217,33.5351,33.495,33.5217,286000.0
2007-06-14 15:45:00,50.18,50.19,50.15,50.16,266900.0,33.5217,33.5284,33.5016,33.5083,266900.0
2007-06-14 15:50:00,50.17,50.17,50.1,50.11,376800.0,33.515,33.515,33.4682,33.4749,376800.0
2007-06-14 15:55:00,50.1,50.11,50.0,50.06,997600.0,33.4682,33.4749,33.4014,33.4415,997600.0
2007-06-15 09:30:00,50.17,50.34,50.15,50.31,4069300.0,33.515,33.6286,33.5016,33.6085,4069300.0
2007-06-15 09:35:00,50.3,50.37,50.25,50.33,314200.0,33.6019,33.6486,33.5685,33.6219,314200.0
2007-06-15 09:40:00,50.34,50.34,50.23,50.3,303600.0,33.6286,33.6286,33.5551,33.6019,303600.0
2007-06-15 09:45:00,50.3,50.35,50.28,50.34,293300.0,33.6019,33.6353,33.5885,33.6286,293300.0
2007-06-15 09:50:00,50.33,50.35,50.27,50.28,145200.0,33.6219,33.6353,33.5818,33.5885,145200.0
2007-06-15 09:55:00,50.29,50.32,50.28,50.31,185500.0,33.5952,33.6152,33.5885,33.6085,185500.0
2007-06-15 10:00:00,50.31,50.35,50.28,50.33,186700.0,33.6085,33.6353,33.5885,33.6219,186700.0
2007-06-15 10:05:00,50.33,50.33,50.27,50.27,256800.0,33.6219,33.6219,33.5818,33.5818,256800.0
2007-06-15 10:10:00,50.27,50.3,50.26,50.26,173900.0,33.5818,33.6019,33.5751,33.5751,173900.0
2007-06-15 10:15:00,50.26,50.29,50.23,50.24,168700.0,33.5751,33.5952,33.5551,33.5618,168700.0
2007-06-15 10:20:00,50.25,50.27,50.2,50.23,268400.0,33.5685,33.5818,33.5351,33.5551,268400.0
2007-06-15 10:25:00,50.24,50.24,50.15,50.2,211800.0,33.5618,33.5618,33.5016,33.5351,211800.0
2007-06-15 10:30:00,50.2,50.25,50.19,50.23,184600.0,33.5351,33.5685,33.5284,33.5551,184600.0
2007-06-15 10:35:00,50.24,50.25,50.2,50.23,200600.0,33.5618,33.5685,33.5351,33.5551,200600.0
2007-06-15 10:40:00,50.23,50.33,50.22,50.32,325700.0,33.5551,33.6219,33.5484,33.6152,325700.0
2007-06-15 10:45:00,50.32,50.37,50.32,50.37,239200.0,33.6152,33.6486,33.6152,33.6486,239200.0
2007-06-15 10:50:00,50.36,50.38,50.33,50.35,227400.0,33.6419,33.6553,33.6219,33.6353,227400.0
2007-06-15 10:55:00,50.34,50.35,50.3,50.31,139800.0,33.6286,33.6353,33.6019,33.6085,139800.0
2007-06-15 11:00:00,50.3,50.32,50.27,50.32,223300.0,33.6019,33.6152,33.5818,33.6152,223300.0
2007-06-15 11:05:00,50.32,50.32,50.27,50.28,150800.0,33.6152,33.6152,33.5818,33.5885,150800.0
2007-06-15 11:10:00,50.27,50.31,50.25,50.31,170500.0,33.5818,33.6085,33.5685,33.6085,170500.0
2007-06-15 11:15:00,50.3,50.31,50.29,50.31,106700.0,33.6019,33.6085,33.5952,33.6085,106700.0
2007-06-15 11:20:00,50.31,50.35,50.3,50.32,170000.0,33.6085,33.6353,33.6019,33.6152,170000.0
2007-06-15 11:25:00,50.32,50.34,50.3,50.33,140300.0,33.6152,33.6286,33.6019,33.6219,140300.0
2007-06-15 11:30:00,50.33,50.34,50.3,50.31,182300.0,33.6219,33.6286,33.6019,33.6085,182300.0
2007-06-15 11:35:00,50.31,50.32,50.3,50.31,76000.0,33.6085,33.6152,33.6019,33.6085,76000.0
2007-06-15 11:40:00,50.31,50.32,50.29,50.29,57300.0,33.6085,33.6152,33.5952,33.5952,57300.0
2007-06-15 11:45:00,50.3,50.31,50.28,50.3,126300.0,33.6019,33.6085,33.5885,33.6019,126300.0
2007-06-15 11:50:00,50.3,50.34,50.3,50.32,116900.0,33.6019,33.6286,33.6019,33.6152,116900.0
2007-06-15 11:55:00,50.32,50.33,50.31,50.33,78300.0,33.6152,33.6219,33.6085,33.6219,78300.0
2007-06-15 12:00:00,50.32,50.33,50.3,50.32,62500.0,33.6152,33.6219,33.6019,33.6152,62500.0
2007-06-15 12:05:00,50.31,50.35,50.31,50.34,126900.0,33.6085,33.6353,33.6085,33.6286,126900.0
2007-06-15 12:10:00,50.35,50.35,50.31,50.32,97800.0,33.6353,33.6353,33.6085,33.6152,97800.0
2007-06-15 12:15:00,50.32,50.33,50.31,50.32,42300.0,33.6152,33.6219,33.6085,33.6152,42300.0
2007-06-15 12:20:00,50.32,50.34,50.3,50.34,69900.0,33.6152,33.6286,33.6019,33.6286,69900.0
2007-06-15 12:25:00,50.34,50.34,50.28,50.29,133600.0,33.6286,33.6286,33.5885,33.5952,133600.0
2007-06-15 12:30:00,50.29,50.32,50.28,50.31,71700.0,33.5952,33.6152,33.5885,33.6085,71700.0
2007-06-15 12:35:00,50.31,50.31,50.29,50.3,47400.0,33.6085,33.6085,33.5952,33.6019,47400.0
2007-06-15 12:40:00,50.31,50.34,50.29,50.33,166800.0,33.6085,33.6286,33.5952,33.6219,166800.0
2007-06-15 12:45:00,50.33,50.34,50.32,50.33,78100.0,33.6219,33.6286,33.6152,33.6219,78100.0
2007-06-15 12:50:00,50.33,50.34,50.29,50.31,180600.0,33.6219,33.6286,33.5952,33.6085,180600.0
2007-06-15 12:55:00,50.31,50.34,50.31,50.31,99600.0,33.6085,33.6286,33.6085,33.6085,99600.0
2007-06-15 13:00:00,50.32,50.32,50.25,50.26,202100.0,33.6152,33.6152,33.5685,33.5751,202100.0
2007-06-15 13:05:00,50.27,50.28,50.19,50.19,135900.0,33.5818,33.5885,33.5284,33.5284,135900.0
2007-06-15 13:10:00,50.2,50.22,50.18,50.19,205300.0,33.5351,33.5484,33.5217,33.5284,205300.0
2007-06-15 13:15:00,50.19,50.19,50.17,50.18,134800.0,33.5284,33.5284,33.515,33.5217,134800.0
2007-06-15 13:20:00,50.17,50.2,50.16,50.19,181700.0,33.515,33.5351,33.5083,33.5284,181700.0
2007-06-15 13:25:00,50.18,50.19,50.15,50.15,182000.0,33.5217,33.5284,33.5016,33.5016,182000.0
2007-06-15 13:30:00,50.15,50.17,50.12,50.13,225700.0,33.5016,33.515,33.4816,33.4883,225700.0
2007-06-15 13:35:00,50.13,50.13,50.11,50.12,117900.0,33.4883,33.4883,33.4749,33.4816,117900.0
2007-06-15 13:40:00,50.12,50.13,50.08,50.08,242000.0,33.4816,33.4883,33.4549,33.4549,242000.0
2007-06-15 13:45:00,50.08,50.13,50.08,50.1,395100.0,33.4549,33.4883,33.4549,33.4682,395100.0
2007-06-15 13:50:00,50.1,50.11,50.07,50.09,309900.0,33.4682,33.4749,33.4482,33.4616,309900.0
2007-06-15 13:55:00,50.08,50.13,50.08,50.13,179400.0,33.4549,33.4883,33.4549,33.4883,179400.0
2007-06-15 14:00:00,50.13,50.13,50.09,50.1,202400.0,33.4883,33.4883,33.4616,33.4682,202400.0
2007-06-15 14:05:00,50.1,50.12,50.09,50.12,202300.0,33.4682,33.4816,33.4616,33.4816,202300.0
2007-06-15 14:10:00,50.12,50.13,50.08,50.08,214400.0,33.4816,33.4883,33.4549,33.4549,214400.0
2007-06-15 14:15:00,50.09,50.1,50.05,50.06,198800.0,33.4616,33.4682,33.4348,33.4415,198800.0
2007-06-15 14:20:00,50.07,50.08,50.04,50.08,236000.0,33.4482,33.4549,33.4282,33.4549,236000.0
2007-06-15 14:25:00,50.07,50.09,50.05,50.08,112500.0,33.4482,33.4616,33.4348,33.4549,112500.0
2007-06-15 14:30:00,50.08,50.1,50.06,50.09,146500.0,33.4549,33.4682,33.4415,33.4616,146500.0
2007-06-15 14:35:00,50.09,50.12,50.05,50.06,157300.0,33.4616,33.4816,33.4348,33.4415,157300.0
2007-06-15 14:40:00,50.06,50.11,50.05,50.09,151500.0,33.4415,33.4749,33.4348,33.4616,151500.0
2007-06-15 14:45:00,50.08,50.1,50.05,50.06,317000.0,33.4549,33.4682,33.4348,33.4415,317000.0
2007-06-15 14:50:00,50.05,50.08,50.04,50.06,257400.0,33.4348,33.4549,33.4282,33.4415,257400.0
2007-06-15 14:55:00,50.07,50.07,50.05,50.06,303800.0,33.4482,33.4482,33.4348,33.4415,303800.0
2007-06-15 15:00:00,50.06,50.06,50.05,50.06,116500.0,33.4415,33.4415,33.4348,33.4415,116500.0
2007-06-15 15:05:00,50.06,50.06,50.05,50.06,106400.0,33.4415,33.4415,33.4348,33.4415,106400.0
2007-06-15 15:10:00,50.05,50.08,50.04,50.07,294200.0,33.4348,33.4549,33.4282,33.4482,294200.0
2007-06-15 15:15:00,50.08,50.09,50.06,50.07,319600.0,33.4549,33.4616,33.4415,33.4482,319600.0
2007-06-15 15:20:00,50.08,50.09,50.03,50.07,180100.0,33.4549,33.4616,33.4215,33.4482,180100.0
2007-06-15 15:25:00,50.07,50.07,50.04,50.06,187200.0,33.4482,33.4482,33.4282,33.4415,187200.0
2007-06-15 15:30:00,50.05,50.08,50.05,50.07,323900.0,33.4348,33.4549,33.4348,33.4482,323900.0
2007-06-15 15:35:00,50.07,50.07,50.03,50.05,486300.0,33.4482,33.4482,33.4215,33.4348,486300.0
2007-06-15 15:40:00,50.05,50.06,49.99,50.04,552800.0,33.4348,33.4415,33.3948,33.4282,552800.0
2007-06-15 15:45:00,50.04,50.07,50.03,50.06,250400.0,33.4282,33.4482,33.4215,33.4415,250400.0
2007-06-15 15:50:00,50.07,50.12,50.05,50.11,443100.0,33.4482,33.4816,33.4348,33.4749,443100.0
2007-06-15 15:55:00,50.12,50.13,50.09,50.12,787100.0,33.4816,33.4883,33.4616,33.4816,787100.0
2007-06-18 09:30:00,50.01,50.14,50.0,50.12,303200.0,33.4081,33.495,33.4014,33.4816,303200.0
2007-06-18 09:35:00,50.13,50.14,50.05,50.06,208500.0,33.4883,33.495,33.4348,33.4415,208500.0
2007-06-18 09:40:00,50.06,50.09,50.02,50.07,200800.0,33.4415,33.4616,33.4148,33.4482,200800.0
2007-06-18 09:45:00,50.07,50.07,50.01,50.02,209400.0,33.4482,33.4482,33.4081,33.4148,209400.0
2007-06-18 09:50:00,50.02,50.03,50.0,50.02,165000.0,33.4148,33.4215,33.4014,33.4148,165000.0
2007-06-18 09:55:00,50.01,50.04,50.0,50.04,315300.0,33.4081,33.4282,33.4014,33.4282,315300.0
2007-06-18 10:00:00,50.04,50.04,49.99,50.01,326400.0,33.4282,33.4282,33.3948,33.4081,326400.0
2007-06-18 10:05:00,50.01,50.06,50.0,50.04,181000.0,33.4081,33.4415,33.4014,33.4282,181000.0
2007-06-18 10:10:00,50.04,50.05,50.0,50.0,154200.0,33.4282,33.4348,33.4014,33.4014,154200.0
2007-06-18 10:15:00,50.01,50.03,49.97,49.99,298400.0,33.4081,33.4215,33.3814,33.3948,298400.0
2007-06-18 10:20:00,49.99,50.0,49.96,49.99,262200.0,33.3948,33.4014,33.3747,33.3948,262200.0
2007-06-18 10:25:00,49.99,50.03,49.98,50.01,120500.0,33.3948,33.4215,33.3881,33.4081,120500.0
2007-06-18 10:30:00,50.01,50.04,50.0,50.02,131500.0,33.4081,33.4282,33.4014,33.4148,131500.0
2007-06-18 10:35:00,50.03,50.03,49.98,49.99,389200.0,33.4215,33.4215,33.3881,33.3948,389200.0
2007-06-18 10:40:00,49.98,49.99,49.91,49.91,424400.0,33.3881,33.3948,33.3413,33.3413,424400.0
2007-06-18 10:45:00,49.91,49.95,49.89,49.9,280900.0,33.3413,33.368,33.328,33.3346,280900.0
2007-06-18 10:50:00,49.9,49.92,49.88,49.92,242600.0,33.3346,33.348,33.3213,33.348,242600.0
2007-06-18 10:55:00,49.91,49.93,49.89,49.92,111800.0,33.3413,33.3547,33.328,33.348,111800.0
2007-06-18 11:00:00,49.92,49.93,49.9,49.91,151400.0,33.348,33.3547,33.3346,33.3413,151400.0
2007-06-18 11:05:00,49.91,49.91,49.88,49.88,109400.0,33.3413,33.3413,33.3213,33.3213,109400.0
2007-06-18 11:10:00,49.88,49.89,49.85,49.87,235200.0,33.3213,33.328,33.3012,33.3146,235200.0
2007-06-18 11:15:00,49.88,49.92,49.87,49.91,164100.0,33.3213,33.348,33.3146,33.3413,164100.0
2007-06-18 11:20:00,49.91,49.95,49.9,49.9,224400.0,33.3413,33.368,33.3346,33.3346,224400.0
2007-06-18 11:25:00,49.91,49.92,49.9,49.91,108700.0,33.3413,33.348,33.3346,33.3413,108700.0
2007-06-18 11:30:00,49.92,49.93,49.88,49.89,92600.0,33.348,33.3547,33.3213,33.328,92600.0
2007-06-18 11:35:00,49.89,49.91,49.85,49.87,199800.0,33.328,33.3413,33.3012,33.3146,199800.0
2007-06-18 11:40:00,49.87,49.9,49.86,49.89,68300.0,33.3146,33.3346,33.3079,33.328,68300.0
2007-06-18 11:45:00,49.9,49.9,49.88,49.89,63200.0,33.3346,33.3346,33.3213,33.328,63200.0
2007-06-18 11:50:00,49.89,49.89,49.87,49.88,57000.0,33.328,33.328,33.3146,33.3213,57000.0
2007-06-18 11:55:00,49.88,49.89,49.86,49.89,88700.0,33.3213,33.328,33.3079,33.328,88700.0
2007-06-18 12:00:00,49.89,49.89,49.86,49.87,104400.0,33.328,33.328,33.3079,33.3146,104400.0
2007-06-18 12:05:00,49.87,49.87,49.85,49.86,115600.0,33.3146,33.3146,33.3012,33.3079,115600.0
2007-06-18 12:10:00,49.86,49.86,49.83,49.86,265700.0,33.3079,33.3079,33.2879,33.3079,265700.0
2007-06-18 12:15:00,49.86,49.89,49.86,49.89,117100.0,33.3079,33.328,33.3079,33.328,117100.0
2007-06-18 12:20:00,49.88,49.89,49.88,49.89,92400.0,33.3213,33.328,33.3213,33.328,92400.0
2007-06-18 12:25:00,49.88,49.91,49.86,49.87,71300.0,33.3213,33.3413,33.3079,33.3146,71300.0
2007-06-18 12:30:00,49.86,49.87,49.85,49.85,63300.0,33.3079,33.3146,33.3012,33.3012,63300.0
2007-06-18 12:35:00,49.85,49.86,49.84,49.85,98900.0,33.3012,33.3079,33.2946,33.3012,98900.0
2007-06-18 12:40:00,49.85,49.88,49.84,49.87,344900.0,33.3012,33.3213,33.2946,33.3146,344900.0
2007-06-18 12:45:00,49.87,49.88,49.86,49.88,65000.0,33.3146,33.3213,33.3079,33.3213,65000.0
2007-06-18 12:50:00,49.88,49.88,49.87,49.88,83900.0,33.3213,33.3213,33.3146,33.3213,83900.0
2007-06-18 12:55:00,49.87,49.88,49.87,49.87,54700.0,33.3146,33.3213,33.3146,33.3146,54700.0
2007-06-18 13:00:00,49.87,49.88,49.85,49.87,211800.0,33.3146,33.3213,33.3012,33.3146,211800.0
2007-06-18 13:05:00,49.87,49.88,49.86,49.88,73300.0,33.3146,33.3213,33.3079,33.3213,73300.0
2007-06-18 13:10:00,49.88,49.88,49.86,49.88,104900.0,33.3213,33.3213,33.3079,33.3213,104900.0
2007-06-18 13:15:00,49.88,49.9,49.88,49.89,75100.0,33.3213,33.3346,33.3213,33.328,75100.0
2007-06-18 13:20:00,49.89,49.9,49.87,49.89,126200.0,33.328,33.3346,33.3146,33.328,126200.0
2007-06-18 13:25:00,49.89,49.9,49.86,49.86,119300.0,33.328,33.3346,33.3079,33.3079,119300.0
2007-06-18 13:30:00,49.86,49.88,49.86,49.86,79700.0,33.3079,33.3213,33.3079,33.3079,79700.0
2007-06-18 13:35:00,49.87,49.87,49.86,49.87,59200.0,33.3146,33.3146,33.3079,33.3146,59200.0
2007-06-18 13:40:00,49.86,49.87,49.86,49.86,54600.0,33.3079,33.3146,33.3079,33.3079,54600.0
2007-06-18 13:45:00,49.86,49.87,49.84,49.85,107000.0,33.3079,33.3146,33.2946,33.3012,107000.0
2007-06-18 13:50:00,49.84,49.85,49.84,49.84,54400.0,33.2946,33.3012,33.2946,33.2946,54400.0
2007-06-18 13:55:00,49.85,49.9,49.85,49.88,228100.0,33.3012,33.3346,33.3012,33.3213,228100.0
2007-06-18 14:00:00,49.89,49.9,49.87,49.88,158100.0,33.328,33.3346,33.3146,33.3213,158100.0
2007-06-18 14:05:00,49.87,49.9,49.83,49.88,318700.0,33.3146,33.3346,33.2879,33.3213,318700.0
2007-06-18 14:10:00,49.88,49.89,49.85,49.85,61800.0,33.3213,33.328,33.3012,33.3012,61800.0
2007-06-18 14:15:00,49.86,49.88,49.85,49.87,82000.0,33.3079,33.3213,33.3012,33.3146,82000.0
2007-06-18 14:20:00,49.88,49.88,49.85,49.87,79500.0,33.3213,33.3213,33.3012,33.3146,79500.0
2007-06-18 14:25:00,49.87,49.91,49.87,49.9,117100.0,33.3146,33.3413,33.3146,33.3346,117100.0
2007-06-18 14:30:00,49.9,49.91,49.88,49.88,83300.0,33.3346,33.3413,33.3213,33.3213,83300.0
2007-06-18 14:35:00,49.89,49.91,49.88,49.91,81500.0,33.328,33.3413,33.3213,33.3413,81500.0
2007-06-18 14:40:00,49.91,49.92,49.9,49.92,64100.0,33.3413,33.348,33.3346,33.348,64100.0
2007-06-18 14:45:00,49.91,49.92,49.9,49.9,83900.0,33.3413,33.348,33.3346,33.3346,83900.0
2007-06-18 14:50:00,49.9,49.93,49.88,49.91,182800.0,33.3346,33.3547,33.3213,33.3413,182800.0
2007-06-18 14:55:00,49.91,49.92,49.89,49.89,91900.0,33.3413,33.348,33.328,33.328,91900.0
2007-06-18 15:00:00,49.9,49.9,49.88,49.9,190000.0,33.3346,33.3346,33.3213,33.3346,190000.0
2007-06-18 15:05:00,49.89,49.92,49.88,49.9,137600.0,33.328,33.348,33.3213,33.3346,137600.0
2007-06-18 15:10:00,49.89,49.91,49.88,49.89,125500.0,33.328,33.3413,33.3213,33.328,125500.0
2007-06-18 15:15:00,49.89,49.9,49.88,49.89,87000.0,33.328,33.3346,33.3213,33.328,87000.0
2007-06-18 15:20:00,49.88,49.89,49.86,49.86,111600.0,33.3213,33.328,33.3079,33.3079,111600.0
2007-06-18 15:25:00,49.86,49.87,49.86,49.87,160700.0,33.3079,33.3146,33.3079,33.3146,160700.0
2007-06-18 15:30:00,49.87,49.88,49.86,49.86,150100.0,33.3146,33.3213,33.3079,33.3079,150100.0
2007-06-18 15:35:00,49.87,49.88,49.86,49.88,126700.0,33.3146,33.3213,33.3079,33.3213,126700.0
2007-06-18 15:40:00,49.87,49.9,49.87,49.9,153900.0,33.3146,33.3346,33.3146,33.3346,153900.0
2007-06-18 15:45:00,49.9,49.92,49.88,49.9,285900.0,33.3346,33.348,33.3213,33.3346,285900.0
2007-06-18 15:50:00,49.91,49.92,49.87,49.9,304500.0,33.3413,33.348,33.3146,33.3346,304500.0
2007-06-18 15:55:00,49.9,49.92,49.88,49.91,337300.0,33.3346,33.348,33.3213,33.3413,337300.0
2007-06-19 09:30:00,50.17,50.25,50.15,50.23,603800.0,33.515,33.5685,33.5016,33.5551,603800.0
2007-06-19 09:35:00,50.23,50.38,50.22,50.33,520600.0,33.5551,33.6553,33.5484,33.6219,520600.0
2007-06-19 09:40:00,50.33,50.4,50.28,50.39,564700.0,33.6219,33.6687,33.5885,33.662,564700.0
2007-06-19 09:45:00,50.39,50.47,50.37,50.41,448900.0,33.662,33.7154,33.6486,33.6753,448900.0
2007-06-19 09:50:00,50.4,50.5,50.39,50.49,456400.0,33.6687,33.7355,33.662,33.7288,456400.0
2007-06-19 09:55:00,50.5,50.61,50.49,50.6,624000.0,33.7355,33.8089,33.7288,33.8023,624000.0
2007-06-19 10:00:00,50.59,50.64,50.57,50.61,682300.0,33.7956,33.829,33.7822,33.8089,682300.0
2007-06-19 10:05:00,50.6,50.62,50.57,50.57,224200.0,33.8023,33.8156,33.7822,33.7822,224200.0
2007-06-19 10:10:00,50.57,50.58,50.5,50.53,199600.0,33.7822,33.7889,33.7355,33.7555,199600.0
2007-06-19 10:15:00,50.53,50.56,50.48,50.55,260600.0,33.7555,33.7755,33.7221,33.7689,260600.0
2007-06-19 10:20:00,50.54,50.75,50.52,50.74,509300.0,33.7622,33.9025,33.7488,33.8958,509300.0
2007-06-19 10:25:00,50.73,50.75,50.68,50.69,302900.0,33.8891,33.9025,33.8557,33.8624,302900.0
2007-06-19 10:30:00,50.7,50.83,50.69,50.77,396200.0,33.8691,33.9559,33.8624,33.9158,396200.0
2007-06-19 10:35:00,50.77,50.8,50.68,50.68,207200.0,33.9158,33.9359,33.8557,33.8557,207200.0
2007-06-19 10:40:00,50.69,50.7,50.64,50.65,242800.0,33.8624,33.8691,33.829,33.8357,242800.0
2007-06-19 10:45:00,50.66,50.67,50.59,50.61,166300.0,33.8423,33.849,33.7956,33.8089,166300.0
2007-06-19 10:50:00,50.6,50.64,50.59,50.63,210600.0,33.8023,33.829,33.7956,33.8223,210600.0
2007-06-19 10:55:00,50.63,50.67,50.62,50.66,195600.0,33.8223,33.849,33.8156,33.8423,195600.0
2007-06-19 11:00:00,50.65,50.69,50.61,50.63,129300.0,33.8357,33.8624,33.8089,33.8223,129300.0
2007-06-19 11:05:00,50.63,50.64,50.56,50.59,192000.0,33.8223,33.829,33.7755,33.7956,192000.0
2007-06-19 11:10:00,50.59,50.62,50.58,50.6,157300.0,33.7956,33.8156,33.7889,33.8023,157300.0
2007-06-19 11:15:00,50.59,50.61,50.55,50.58,158400.0,33.7956,33.8089,33.7689,33.7889,158400.0
2007-06-19 11:20:00,50.58,50.59,50.53,50.53,138600.0,33.7889,33.7956,33.7555,33.7555,138600.0
2007-06-19 11:25:00,50.54,50.55,50.5,50.52,255000.0,33.7622,33.7689,33.7355,33.7488,255000.0
2007-06-19 11:30:00,50.51,50.53,50.46,50.51,255400.0,33.7421,33.7555,33.7087,33.7421,255400.0
2007-06-19 11:35:00,50.51,50.55,50.51,50.55,159700.0,33.7421,33.7689,33.7421,33.7689,159700.0
2007-06-19 11:40:00,50.54,50.55,50.54,50.55,90200.0,33.7622,33.7689,33.7622,33.7689,90200.0
2007-06-19 11:45:00,50.54,50.55,50.49,50.5,156000.0,33.7622,33.7689,33.7288,33.7355,156000.0
2007-06-19 11:50:00,50.5,50.55,50.5,50.53,165100.0,33.7355,33.7689,33.7355,33.7555,165100.0
2007-06-19 11:55:00,50.52,50.55,50.5,50.55,95700.0,33.7488,33.7689,33.7355,33.7689,95700.0
2007-06-19 12:00:00,50.55,50.6,50.54,50.6,292600.0,33.7689,33.8023,33.7622,33.8023,292600.0
2007-06-19 12:05:00,50.6,50.67,50.59,50.61,282000.0,33.8023,33.849,33.7956,33.8089,282000.0
2007-06-19 12:10:00,50.6,50.66,50.56,50.66,168700.0,33.8023,33.8423,33.7755,33.8423,168700.0
2007-06-19 12:15:00,50.66,50.67,50.64,50.66,111000.0,33.8423,33.849,33.829,33.8423,111000.0
2007-06-19 12:20:00,50.66,50.73,50.65,50.73,142500.0,33.8423,33.8891,33.8357,33.8891,142500.0
2007-06-19 12:25:00,50.72,50.73,50.7,50.71,67400.0,33.8824,33.8891,33.8691,33.8757,67400.0
2007-06-19 12:30:00,50.7,50.73,50.7,50.7,184300.0,33.8691,33.8891,33.8691,33.8691,184300.0
2007-06-19 12:35:00,50.71,50.72,50.69,50.69,140700.0,33.8757,33.8824,33.8624,33.8624,140700.0
2007-06-19 12:40:00,50.7,50.7,50.67,50.67,67400.0,33.8691,33.8691,33.849,33.849,67400.0
2007-06-19 12:45:00,50.68,50.73,50.67,50.72,171300.0,33.8557,33.8891,33.849,33.8824,171300.0
2007-06-19 12:50:00,50.72,50.75,50.68,50.7,185100.0,33.8824,33.9025,33.8557,33.8691,185100.0
2007-06-19 12:55:00,50.69,50.71,50.68,50.69,81100.0,33.8624,33.8757,33.8557,33.8624,81100.0
2007-06-19 13:00:00,50.69,50.7,50.65,50.69,148100.0,33.8624,33.8691,33.8357,33.8624,148100.0
2007-06-19 13:05:00,50.69,50.69,50.66,50.67,107500.0,33.8624,33.8624,33.8423,33.849,107500.0
2007-06-19 13:10:00,50.66,50.67,50.66,50.67,38300.0,33.8423,33.849,33.8423,33.849,38300.0
2007-06-19 13:15:00,50.67,50.67,50.65,50.65,57900.0,33.849,33.849,33.8357,33.8357,57900.0
2007-06-19 13:20:00,50.65,50.71,50.64,50.66,169300.0,33.8357,33.8757,33.829,33.8423,169300.0
2007-06-19 13:25:00,50.66,50.69,50.63,50.67,122500.0,33.8423,33.8624,33.8223,33.849,122500.0
2007-06-19 13:30:00,50.67,50.67,50.65,50.65,35600.0,33.849,33.849,33.8357,33.8357,35600.0
2007-06-19 13:35:00,50.65,50.66,50.61,50.62,135600.0,33.8357,33.8423,33.8089,33.8156,135600.0
2007-06-19 13:40:00,50.62,50.66,50.61,50.62,102600.0,33.8156,33.8423,33.8089,33.8156,102600.0
2007-06-19 13:45:00,50.62,50.63,50.59,50.59,116500.0,33.8156,33.8223,33.7956,33.7956,116500.0
2007-06-19 13:50:00,50.6,50.6,50.56,50.58,195900.0,33.8023,33.8023,33.7755,33.7889,195900.0
2007-06-19 13:55:00,50.58,50.62,50.57,50.57,148000.0,33.7889,33.8156,33.7822,33.7822,148000.0
2007-06-19 14:00:00,50.57,50.58,50.51,50.51,112200.0,33.7822,33.7889,33.7421,33.7421,112200.0
2007-06-19 14:05:00,50.51,50.56,50.51,50.53,113900.0,33.7421,33.7755,33.7421,33.7555,113900.0
2007-06-19 14:10:00,50.54,50.57,50.53,50.56,93400.0,33.7622,33.7822,33.7555,33.7755,93400.0
2007-06-19 14:15:00,50.57,50.58,50.56,50.57,74800.0,33.7822,33.7889,33.7755,33.7822,74800.0
2007-06-19 14:20:00,50.57,50.58,50.53,50.56,201700.0,33.7822,33.7889,33.7555,33.7755,201700.0
2007-06-19 14:25:00,50.56,50.58,50.55,50.57,340200.0,33.7755,33.7889,33.7689,33.7822,340200.0
2007-06-19 14:30:00,50.56,50.57,50.5,50.55,237400.0,33.7755,33.7822,33.7355,33.7689,237400.0
2007-06-19 14:35:00,50.54,50.58,50.52,50.54,195500.0,33.7622,33.7889,33.7488,33.7622,195500.0
2007-06-19 14:40:00,50.54,50.58,50.52,50.53,167700.0,33.7622,33.7889,33.7488,33.7555,167700.0
2007-06-19 14:45:00,50.54,50.56,50.52,50.53,103000.0,33.7622,33.7755,33.7488,33.7555,103000.0
2007-06-19 14:50:00,50.54,50.56,50.52,50.53,154000.0,33.7622,33.7755,33.7488,33.7555,154000.0
2007-06-19 14:55:00,50.54,50.56,50.52,50.53,105900.0,33.7622,33.7755,33.7488,33.7555,105900.0
2007-06-19 15:00:00,50.53,50.55,50.51,50.54,179000.0,33.7555,33.7689,33.7421,33.7622,179000.0
2007-06-19 15:05:00,50.54,50.57,50.51,50.56,333200.0,33.7622,33.7822,33.7421,33.7755,333200.0
2007-06-19 15:10:00,50.56,50.57,50.53,50.55,158900.0,33.7755,33.7822,33.7555,33.7689,158900.0
2007-06-19 15:15:00,50.55,50.58,50.53,50.57,174200.0,33.7689,33.7889,33.7555,33.7822,174200.0
2007-06-19 15:20:00,50.57,50.58,50.55,50.56,157700.0,33.7822,33.7889,33.7689,33.7755,157700.0
2007-06-19 15:25:00,50.55,50.56,50.52,50.54,201100.0,33.7689,33.7755,33.7488,33.7622,201100.0
2007-06-19 15:30:00,50.54,50.54,50.51,50.54,294200.0,33.7622,33.7622,33.7421,33.7622,294200.0
2007-06-19 15:35:00,50.54,50.54,50.51,50.53,215600.0,33.7622,33.7622,33.7421,33.7555,215600.0
2007-06-19 15:40:00,50.54,50.55,50.53,50.54,278100.0,33.7622,33.7689,33.7555,33.7622,278100.0
2007-06-19 15:45:00,50.54,50.55,50.53,50.53,304400.0,33.7622,33.7689,33.7555,33.7555,304400.0
2007-06-19 15:50:00,50.53,50.55,50.53,50.53,421500.0,33.7555,33.7689,33.7555,33.7555,421500.0
2007-06-19 15:55:00,50.54,50.55,50.51,50.55,398000.0,33.7622,33.7689,33.7421,33.7689,398000.0
2007-06-20 09:30:00,50.7,50.8,50.7,50.7,443100.0,33.8691,33.9359,33.8691,33.8691,443100.0
2007-06-20 09:35:00,50.7,50.72,50.58,50.58,229300.0,33.8691,33.8824,33.7889,33.7889,229300.0
2007-06-20 09:40:00,50.58,50.63,50.55,50.58,211700.0,33.7889,33.8223,33.7689,33.7889,211700.0
2007-06-20 09:45:00,50.58,50.59,50.5,50.5,254200.0,33.7889,33.7956,33.7355,33.7355,254200.0
2007-06-20 09:50:00,50.5,50.52,50.49,50.5,343400.0,33.7355,33.7488,33.7288,33.7355,343400.0
2007-06-20 09:55:00,50.51,50.53,50.5,50.5,286400.0,33.7421,33.7555,33.7355,33.7355,286400.0
2007-06-20 10:00:00,50.5,50.52,50.47,50.48,593700.0,33.7355,33.7488,33.7154,33.7221,593700.0
2007-06-20 10:05:00,50.48,50.52,50.45,50.51,444300.0,33.7221,33.7488,33.7021,33.7421,444300.0
2007-06-20 10:10:00,50.5,50.52,50.5,50.51,155600.0,33.7355,33.7488,33.7355,33.7421,155600.0
2007-06-20 10:15:00,50.5,50.52,50.45,50.45,302300.0,33.7355,33.7488,33.7021,33.7021,302300.0
2007-06-20 10:20:00,50.46,50.47,50.38,50.46,330700.0,33.7087,33.7154,33.6553,33.7087,330700.0
2007-06-20 10:25:00,50.46,50.54,50.46,50.52,240500.0,33.7087,33.7622,33.7087,33.7488,240500.0
2007-06-20 10:30:00,50.52,50.7,50.52,50.69,263700.0,33.7488,33.8691,33.7488,33.8624,263700.0
2007-06-20 10:35:00,50.68,50.69,50.64,50.67,146300.0,33.8557,33.8624,33.829,33.849,146300.0
2007-06-20 10:40:00,50.68,50.72,50.68,50.71,239700.0,33.8557,33.8824,33.8557,33.8757,239700.0
2007-06-20 10:45:00,50.72,50.73,50.7,50.73,120700.0,33.8824,33.8891,33.8691,33.8891,120700.0
2007-06-20 10:50:00,50.72,50.73,50.71,50.71,43100.0,33.8824,33.8891,33.8757,33.8757,43100.0
2007-06-20 10:55:00,50.71,50.72,50.67,50.68,505400.0,33.8757,33.8824,33.849,33.8557,505400.0
2007-06-20 11:00:00,50.67,50.67,50.61,50.65,195800.0,33.849,33.849,33.8089,33.8357,195800.0
2007-06-20 11:05:00,50.65,50.69,50.62,50.67,260500.0,33.8357,33.8624,33.8156,33.849,260500.0
2007-06-20 11:10:00,50.67,50.71,50.58,50.61,304700.0,33.849,33.8757,33.7889,33.8089,304700.0
2007-06-20 11:15:00,50.61,50.62,50.6,50.61,137400.0,33.8089,33.8156,33.8023,33.8089,137400.0
2007-06-20 11:20:00,50.62,50.62,50.6,50.6,78600.0,33.8156,33.8156,33.8023,33.8023,78600.0
2007-06-20 11:25:00,50.6,50.65,50.6,50.62,141600.0,33.8023,33.8357,33.8023,33.8156,141600.0
2007-06-20 11:30:00,50.61,50.63,50.6,50.6,115000.0,33.8089,33.8223,33.8023,33.8023,115000.0
2007-06-20 11:35:00,50.6,50.6,50.47,50.5,316000.0,33.8023,33.8023,33.7154,33.7355,316000.0
2007-06-20 11:40:00,50.5,50.55,50.5,50.53,179400.0,33.7355,33.7689,33.7355,33.7555,179400.0
2007-06-20 11:45:00,50.53,50.55,50.5,50.55,173700.0,33.7555,33.7689,33.7355,33.7689,173700.0
2007-06-20 11:50:00,50.55,50.62,50.54,50.58,159700.0,33.7689,33.8156,33.7622,33.7889,159700.0
2007-06-20 11:55:00,50.58,50.61,50.55,50.58,198500.0,33.7889,33.8089,33.7689,33.7889,198500.0
2007-06-20 12:00:00,50.57,50.58,50.51,50.52,190000.0,33.7822,33.7889,33.7421,33.7488,190000.0
2007-06-20 12:05:00,50.51,50.54,50.47,50.5,212600.0,33.7421,33.7622,33.7154,33.7355,212600.0
2007-06-20 12:10:00,50.5,50.54,50.49,50.53,88700.0,33.7355,33.7622,33.7288,33.7555,88700.0
2007-06-20 12:15:00,50.53,50.6,50.53,50.56,87800.0,33.7555,33.8023,33.7555,33.7755,87800.0
2007-06-20 12:20:00,50.57,50.59,50.54,50.56,86800.0,33.7822,33.7956,33.7622,33.7755,86800.0
2007-06-20 12:25:00,50.56,50.6,50.56,50.6,67600.0,33.7755,33.8023,33.7755,33.8023,67600.0
2007-06-20 12:30:00,50.61,50.62,50.6,50.62,70200.0,33.8089,33.8156,33.8023,33.8156,70200.0
2007-06-20 12:35:00,50.61,50.65,50.61,50.63,126800.0,33.8089,33.8357,33.8089,33.8223,126800.0
2007-06-20 12:40:00,50.63,50.63,50.6,50.6,39700.0,33.8223,33.8223,33.8023,33.8023,39700.0
2007-06-20 12:45:00,50.6,50.62,50.6,50.61,47600.0,33.8023,33.8156,33.8023,33.8089,47600.0
2007-06-20 12:50:00,50.62,50.65,50.61,50.61,60700.0,33.8156,33.8357,33.8089,33.8089,60700.0
2007-06-20 12:55:00,50.61,50.62,50.59,50.61,71800.0,33.8089,33.8156,33.7956,33.8089,71800.0
2007-06-20 13:00:00,50.61,50.61,50.58,50.59,52500.0,33.8089,33.8089,33.7889,33.7956,52500.0
2007-06-20 13:05:00,50.6,50.61,50.52,50.53,172000.0,33.8023,33.8089,33.7488,33.7555,172000.0
2007-06-20 13:10:00,50.52,50.55,50.4,50.41,291800.0,33.7488,33.7689,33.6687,33.6753,291800.0
2007-06-20 13:15:00,50.41,50.47,50.4,50.46,319700.0,33.6753,33.7154,33.6687,33.7087,319700.0
2007-06-20 13:20:00,50.46,50.48,50.39,50.47,293300.0,33.7087,33.7221,33.662,33.7154,293300.0
2007-06-20 13:25:00,50.47,50.51,50.43,50.46,327400.0,33.7154,33.7421,33.6887,33.7087,327400.0
2007-06-20 13:30:00,50.46,50.48,50.42,50.42,161200.0,33.7087,33.7221,33.682,33.682,161200.0
2007-06-20 13:35:00,50.42,50.47,50.36,50.36,239300.0,33.682,33.7154,33.6419,33.6419,239300.0
2007-06-20 13:40:00,50.36,50.41,50.3,50.33,271200.0,33.6419,33.6753,33.6019,33.6219,271200.0
2007-06-20 13:45:00,50.33,50.37,50.31,50.35,119900.0,33.6219,33.6486,33.6085,33.6353,119900.0
2007-06-20 13:50:00,50.34,50.35,50.32,50.33,94000.0,33.6286,33.6353,33.6152,33.6219,94000.0
2007-06-20 13:55:00,50.34,50.35,50.28,50.31,145100.0,33.6286,33.6353,33.5885,33.6085,145100.0
2007-06-20 14:00:00,50.31,50.32,50.28,50.3,114300.0,33.6085,33.6152,33.5885,33.6019,114300.0
2007-06-20 14:05:00,50.29,50.4,50.29,50.4,188200.0,33.5952,33.6687,33.5952,33.6687,188200.0
2007-06-20 14:10:00,50.41,50.41,50.34,50.34,116300.0,33.6753,33.6753,33.6286,33.6286,116300.0
2007-06-20 14:15:00,50.35,50.39,50.33,50.38,176000.0,33.6353,33.662,33.6219,33.6553,176000.0
2007-06-20 14:20:00,50.38,50.39,50.24,50.26,350700.0,33.6553,33.662,33.5618,33.5751,350700.0
2007-06-20 14:25:00,50.26,50.29,50.22,50.26,211900.0,33.5751,33.5952,33.5484,33.5751,211900.0
2007-06-20 14:30:00,50.25,50.28,50.25,50.27,129300.0,33.5685,33.5885,33.5685,33.5818,129300.0
2007-06-20 14:35:00,50.27,50.27,50.17,50.19,322200.0,33.5818,33.5818,33.515,33.5284,322200.0
2007-06-20 14:40:00,50.2,50.24,50.18,50.22,219200.0,33.5351,33.5618,33.5217,33.5484,219200.0
2007-06-20 14:45:00,50.21,50.25,50.17,50.24,173400.0,33.5417,33.5685,33.515,33.5618,173400.0
2007-06-20 14:50:00,50.25,50.29,50.25,50.27,174800.0,33.5685,33.5952,33.5685,33.5818,174800.0
2007-06-20 14:55:00,50.28,50.31,50.26,50.3,185800.0,33.5885,33.6085,33.5751,33.6019,185800.0
2007-06-20 15:00:00,50.3,50.31,50.19,50.21,195700.0,33.6019,33.6085,33.5284,33.5417,195700.0
2007-06-20 15:05:00,50.21,50.23,50.16,50.21,172900.0,33.5417,33.5551,33.5083,33.5417,172900.0
2007-06-20 15:10:00,50.21,50.23,50.18,50.19,153900.0,33.5417,33.5551,33.5217,33.5284,153900.0
2007-06-20 15:15:00,50.18,50.22,50.14,50.15,291600.0,33.5217,33.5484,33.495,33.5016,291600.0
2007-06-20 15:20:00,50.15,50.18,50.1,50.11,180900.0,33.5016,33.5217,33.4682,33.4749,180900.0
2007-06-20 15:25:00,50.11,50.14,50.1,50.11,280200.0,33.4749,33.495,33.4682,33.4749,280200.0
2007-06-20 15:30:00,50.11,50.14,50.06,50.09,249800.0,33.4749,33.495,33.4415,33.4616,249800.0
2007-06-20 15:35:00,50.09,50.1,49.94,49.98,569900.0,33.4616,33.4682,33.3614,33.3881,569900.0
2007-06-20 15:40:00,49.98,50.04,49.94,50.04,540300.0,33.3881,33.4282,33.3614,33.4282,540300.0
2007-06-20 15:45:00,50.03,50.04,49.98,50.0,548800.0,33.4215,33.4282,33.3881,33.4014,548800.0
2007-06-20 15:50:00,50.0,50.03,49.97,50.03,564700.0,33.4014,33.4215,33.3814,33.4215,564700.0
2007-06-20 15:55:00,50.02,50.03,49.95,49.95,987700.0,33.4148,33.4215,33.368,33.368,987700.0
2007-06-21 09:30:00,50.02,50.13,49.96,50.02,395700.0,33.4148,33.4883,33.3747,33.4148,395700.0
2007-06-21 09:35:00,50.01,50.01,49.93,49.94,212200.0,33.4081,33.4081,33.3547,33.3614,212200.0
2007-06-21 09:40:00,49.92,49.93,49.89,49.92,292400.0,33.348,33.3547,33.328,33.348,292400.0
2007-06-21 09:45:00,49.92,49.93,49.9,49.91,237700.0,33.348,33.3547,33.3346,33.3413,237700.0
2007-06-21 09:50:00,49.91,50.02,49.86,49.88,344300.0,33.3413,33.4148,33.3079,33.3213,344300.0
2007-06-21 09:55:00,49.88,49.9,49.82,49.82,469900.0,33.3213,33.3346,33.2812,33.2812,469900.0
2007-06-21 10:00:00,49.82,49.84,49.74,49.77,738600.0,33.2812,33.2946,33.2278,33.2478,738600.0
2007-06-21 10:05:00,49.76,49.88,49.75,49.88,448400.0,33.2411,33.3213,33.2344,33.3213,448400.0
2007-06-21 10:10:00,49.88,49.9,49.82,49.85,257000.0,33.3213,33.3346,33.2812,33.3012,257000.0
2007-06-21 10:15:00,49.85,49.96,49.84,49.96,821800.0,33.3012,33.3747,33.2946,33.3747,821800.0
2007-06-21 10:20:00,49.96,49.97,49.9,49.9,522500.0,33.3747,33.3814,33.3346,33.3346,522500.0
2007-06-21 10:25:00,49.9,49.92,49.8,49.85,495600.0,33.3346,33.348,33.2678,33.3012,495600.0
2007-06-21 10:30:00,49.84,49.87,49.8,49.8,367000.0,33.2946,33.3146,33.2678,33.2678,367000.0
2007-06-21 10:35:00,49.8,49.86,49.77,49.83,487400.0,33.2678,33.3079,33.2478,33.2879,487400.0
2007-06-21 10:40:00,49.83,49.92,49.82,49.88,378500.0,33.2879,33.348,33.2812,33.3213,378500.0
2007-06-21 10:45:00,49.87,49.89,49.82,49.86,171300.0,33.3146,33.328,33.2812,33.3079,171300.0
2007-06-21 10:50:00,49.86,49.93,49.82,49.89,366200.0,33.3079,33.3547,33.2812,33.328,366200.0
2007-06-21 10:55:00,49.88,50.0,49.87,49.99,375500.0,33.3213,33.4014,33.3146,33.3948,375500.0
2007-06-21 11:00:00,50.0,50.05,49.99,50.01,279700.0,33.4014,33.4348,33.3948,33.4081,279700.0
2007-06-21 11:05:00,50.01,50.04,49.91,49.92,247900.0,33.4081,33.4282,33.3413,33.348,247900.0
2007-06-21 11:10:00,49.91,49.93,49.85,49.86,272100.0,33.3413,33.3547,33.3012,33.3079,272100.0
2007-06-21 11:15:00,49.86,49.93,49.86,49.9,186100.0,33.3079,33.3547,33.3079,33.3346,186100.0
2007-06-21 11:20:00,49.91,49.93,49.86,49.86,126800.0,33.3413,33.3547,33.3079,33.3079,126800.0
2007-06-21 11:25:00,49.86,49.89,49.83,49.87,154900.0,33.3079,33.328,33.2879,33.3146,154900.0
2007-06-21 11:30:00,49.87,49.9,49.81,49.82,250300.0,33.3146,33.3346,33.2745,33.2812,250300.0
2007-06-21 11:35:00,49.81,49.82,49.76,49.76,418200.0,33.2745,33.2812,33.2411,33.2411,418200.0
2007-06-21 11:40:00,49.77,49.77,49.73,49.75,427300.0,33.2478,33.2478,33.2211,33.2344,427300.0
2007-06-21 11:45:00,49.76,49.8,49.75,49.78,122400.0,33.2411,33.2678,33.2344,33.2545,122400.0
2007-06-21 11:50:00,49.77,49.78,49.73,49.75,223800.0,33.2478,33.2545,33.2211,33.2344,223800.0
2007-06-21 11:55:00,49.74,49.78,49.73,49.76,164400.0,33.2278,33.2545,33.2211,33.2411,164400.0
2007-06-21 12:00:00,49.76,49.85,49.75,49.84,338500.0,33.2411,33.3012,33.2344,33.2946,338500.0
2007-06-21 12:05:00,49.85,49.88,49.79,49.81,154000.0,33.3012,33.3213,33.2612,33.2745,154000.0
2007-06-21 12:10:00,49.82,49.84,49.78,49.8,110900.0,33.2812,33.2946,33.2545,33.2678,110900.0
2007-06-21 12:15:00,49.8,49.8,49.76,49.77,101600.0,33.2678,33.2678,33.2411,33.2478,101600.0
2007-06-21 12:20:00,49.77,49.79,49.71,49.75,184500.0,33.2478,33.2612,33.2077,33.2344,184500.0
2007-06-21 12:25:00,49.75,49.79,49.74,49.79,69100.0,33.2344,33.2612,33.2278,33.2612,69100.0
2007-06-21 12:30:00,49.78,49.79,49.71,49.78,102500.0,33.2545,33.2612,33.2077,33.2545,102500.0
2007-06-21 12:35:00,49.78,49.78,49.72,49.75,164400.0,33.2545,33.2545,33.2144,33.2344,164400.0
2007-06-21 12:40:00,49.75,49.8,49.71,49.78,195400.0,33.2344,33.2678,33.2077,33.2545,195400.0
2007-06-21 12:45:00,49.77,49.83,49.76,49.8,103500.0,33.2478,33.2879,33.2411,33.2678,103500.0
2007-06-21 12:50:00,49.79,49.84,49.77,49.78,163300.0,33.2612,33.2946,33.2478,33.2545,163300.0
2007-06-21 12:55:00,49.78,49.8,49.74,49.78,72600.0,33.2545,33.2678,33.2278,33.2545,72600.0
2007-06-21 13:00:00,49.78,49.8,49.75,49.77,98900.0,33.2545,33.2678,33.2344,33.2478,98900.0
2007-06-21 13:05:00,49.77,49.87,49.76,49.87,166400.0,33.2478,33.3146,33.2411,33.3146,166400.0
2007-06-21 13:10:00,49.87,49.88,49.85,49.85,107200.0,33.3146,33.3213,33.3012,33.3012,107200.0
2007-06-21 13:15:00,49.86,49.92,49.85,49.9,284800.0,33.3079,33.348,33.3012,33.3346,284800.0
2007-06-21 13:20:00,49.9,49.92,49.85,49.87,183700.0,33.3346,33.348,33.3012,33.3146,183700.0
2007-06-21 13:25:00,49.87,49.93,49.86,49.93,228200.0,33.3146,33.3547,33.3079,33.3547,228200.0
2007-06-21 13:30:00,49.93,49.99,49.93,49.97,245000.0,33.3547,33.3948,33.3547,33.3814,245000.0
2007-06-21 13:35:00,49.96,50.02,49.96,49.98,199500.0,33.3747,33.4148,33.3747,33.3881,199500.0
2007-06-21 13:40:00,49.98,50.02,49.97,50.01,166900.0,33.3881,33.4148,33.3814,33.4081,166900.0
2007-06-21 13:45:00,50.01,50.05,50.0,50.01,226300.0,33.4081,33.4348,33.4014,33.4081,226300.0
2007-06-21 13:50:00,50.01,50.04,49.99,50.03,163400.0,33.4081,33.4282,33.3948,33.4215,163400.0
2007-06-21 13:55:00,50.02,50.03,50.0,50.0,95300.0,33.4148,33.4215,33.4014,33.4014,95300.0
2007-06-21 14:00:00,50.01,50.1,49.96,49.98,149400.0,33.4081,33.4682,33.3747,33.3881,149400.0
2007-06-21 14:05:00,49.97,49.99,49.95,49.95,76800.0,33.3814,33.3948,33.368,33.368,76800.0
2007-06-21 14:10:00,49.96,49.96,49.91,49.96,140400.0,33.3747,33.3747,33.3413,33.3747,140400.0
2007-06-21 14:15:00,49.95,50.0,49.95,49.99,70600.0,33.368,33.4014,33.368,33.3948,70600.0
2007-06-21 14:20:00,50.0,50.0,49.97,49.97,55600.0,33.4014,33.4014,33.3814,33.3814,55600.0
2007-06-21 14:25:00,49.97,49.97,49.9,49.9,134100.0,33.3814,33.3814,33.3346,33.3346,134100.0
2007-06-21 14:30:00,49.9,49.91,49.85,49.85,136400.0,33.3346,33.3413,33.3012,33.3012,136400.0
2007-06-21 14:35:00,49.85,49.89,49.82,49.83,177400.0,33.3012,33.328,33.2812,33.2879,177400.0
2007-06-21 14:40:00,49.83,49.85,49.81,49.83,137400.0,33.2879,33.3012,33.2745,33.2879,137400.0
2007-06-21 14:45:00,49.83,49.83,49.76,49.76,238000.0,33.2879,33.2879,33.2411,33.2411,238000.0
2007-06-21 14:50:00,49.77,49.85,49.76,49.81,212700.0,33.2478,33.3012,33.2411,33.2745,212700.0
2007-06-21 14:55:00,49.8,49.86,49.8,49.84,190100.0,33.2678,33.3079,33.2678,33.2946,190100.0
2007-06-21 15:00:00,49.84,49.9,49.84,49.85,233400.0,33.2946,33.3346,33.2946,33.3012,233400.0
2007-06-21 15:05:00,49.85,49.87,49.82,49.86,167100.0,33.3012,33.3146,33.2812,33.3079,167100.0
2007-06-21 15:10:00,49.86,49.86,49.8,49.82,181500.0,33.3079,33.3079,33.2678,33.2812,181500.0
2007-06-21 15:15:00,49.81,49.87,49.81,49.84,273700.0,33.2745,33.3146,33.2745,33.2946,273700.0
2007-06-21 15:20:00,49.83,49.87,49.83,49.85,160000.0,33.2879,33.3146,33.2879,33.3012,160000.0
2007-06-21 15:25:00,49.85,49.87,49.82,49.83,102400.0,33.3012,33.3146,33.2812,33.2879,102400.0
2007-06-21 15:30:00,49.84,49.86,49.83,49.85,314700.0,33.2946,33.3079,33.2879,33.3012,314700.0
2007-06-21 15:35:00,49.85,49.89,49.85,49.89,173600.0,33.3012,33.328,33.3012,33.328,173600.0
2007-06-21 15:40:00,49.89,49.89,49.84,49.84,201600.0,33.328,33.328,33.2946,33.2946,201600.0
2007-06-21 15:45:00,49.85,49.86,49.84,49.84,193600.0,33.3012,33.3079,33.2946,33.2946,193600.0
2007-06-21 15:50:00,49.84,49.9,49.83,49.89,320600.0,33.2946,33.3346,33.2879,33.328,320600.0
2007-06-21 15:55:00,49.89,49.92,49.86,49.91,365600.0,33.328,33.348,33.3079,33.3413,365600.0
2007-06-22 09:30:00,49.84,49.89,49.69,49.76,382900.0,33.2946,33.328,33.1944,33.2411,382900.0
2007-06-22 09:35:00,49.76,49.79,49.7,49.75,314600.0,33.2411,33.2612,33.201,33.2344,314600.0
2007-06-22 09:40:00,49.74,49.74,49.69,49.7,203900.0,33.2278,33.2278,33.1944,33.201,203900.0
2007-06-22 09:45:00,49.7,49.73,49.62,49.68,533900.0,33.201,33.2211,33.1476,33.1877,533900.0
2007-06-22 09:50:00,49.69,49.72,49.65,49.71,256600.0,33.1944,33.2144,33.1676,33.2077,256600.0
2007-06-22 09:55:00,49.71,49.71,49.65,49.66,225500.0,33.2077,33.2077,33.1676,33.1743,225500.0
2007-06-22 10:00:00,49.66,49.68,49.64,49.67,268900.0,33.1743,33.1877,33.161,33.181,268900.0
2007-06-22 10:05:00,49.66,49.68,49.6,49.6,344000.0,33.1743,33.1877,33.1342,33.1342,344000.0
2007-06-22 10:10:00,49.61,49.62,49.56,49.56,360400.0,33.1409,33.1476,33.1075,33.1075,360400.0
2007-06-22 10:15:00,49.56,49.57,49.54,49.55,199800.0,33.1075,33.1142,33.0942,33.1008,199800.0
2007-06-22 10:20:00,49.55,49.57,49.54,49.56,215700.0,33.1008,33.1142,33.0942,33.1075,215700.0
2007-06-22 10:25:00,49.56,49.57,49.54,49.54,233200.0,33.1075,33.1142,33.0942,33.0942,233200.0
2007-06-22 10:30:00,49.55,49.55,49.5,49.51,579800.0,33.1008,33.1008,33.0674,33.0741,579800.0
2007-06-22 10:35:00,49.51,49.55,49.49,49.55,414400.0,33.0741,33.1008,33.0607,33.1008,414400.0
2007-06-22 10:40:00,49.54,49.6,49.54,49.58,354500.0,33.0942,33.1342,33.0942,33.1209,354500.0
2007-06-22 10:45:00,49.58,49.62,49.56,49.56,327700.0,33.1209,33.1476,33.1075,33.1075,327700.0
2007-06-22 10:50:00,49.56,49.61,49.55,49.6,307800.0,33.1075,33.1409,33.1008,33.1342,307800.0
2007-06-22 10:55:00,49.6,49.64,49.55,49.56,239300.0,33.1342,33.161,33.1008,33.1075,239300.0
2007-06-22 11:00:00,49.56,49.56,49.5,49.51,191200.0,33.1075,33.1075,33.0674,33.0741,191200.0
2007-06-22 11:05:00,49.51,49.56,49.5,49.55,215900.0,33.0741,33.1075,33.0674,33.1008,215900.0
2007-06-22 11:10:00,49.55,49.59,49.55,49.58,161900.0,33.1008,33.1276,33.1008,33.1209,161900.0
2007-06-22 11:15:00,49.58,49.61,49.5,49.51,297000.0,33.1209,33.1409,33.0674,33.0741,297000.0
2007-06-22 11:20:00,49.51,49.51,49.5,49.51,132100.0,33.0741,33.0741,33.0674,33.0741,132100.0
2007-06-22 11:25:00,49.51,49.55,49.5,49.52,228400.0,33.0741,33.1008,33.0674,33.0808,228400.0
2007-06-22 11:30:00,49.52,49.56,49.52,49.56,127100.0,33.0808,33.1075,33.0808,33.1075,127100.0
2007-06-22 11:35:00,49.56,49.61,49.53,49.61,288500.0,33.1075,33.1409,33.0875,33.1409,288500.0
2007-06-22 11:40:00,49.61,49.62,49.58,49.59,330700.0,33.1409,33.1476,33.1209,33.1276,330700.0
2007-06-22 11:45:00,49.59,49.6,49.52,49.59,278100.0,33.1276,33.1342,33.0808,33.1276,278100.0
2007-06-22 11:50:00,49.59,49.6,49.53,49.57,210800.0,33.1276,33.1342,33.0875,33.1142,210800.0
2007-06-22 11:55:00,49.58,49.6,49.57,49.6,59000.0,33.1209,33.1342,33.1142,33.1342,59000.0
2007-06-22 12:00:00,49.6,49.63,49.59,49.63,147100.0,33.1342,33.1543,33.1276,33.1543,147100.0
2007-06-22 12:05:00,49.63,49.65,49.61,49.64,429400.0,33.1543,33.1676,33.1409,33.161,429400.0
2007-06-22 12:10:00,49.64,49.66,49.54,49.55,519000.0,33.161,33.1743,33.0942,33.1008,519000.0
2007-06-22 12:15:00,49.55,49.6,49.51,49.51,255800.0,33.1008,33.1342,33.0741,33.0741,255800.0
2007-06-22 12:20:00,49.52,49.53,49.47,49.48,349600.0,33.0808,33.0875,33.0474,33.0541,349600.0
2007-06-22 12:25:00,49.47,49.48,49.32,49.33,611400.0,33.0474,33.0541,32.9472,32.9539,611400.0
2007-06-22 12:30:00,49.34,49.43,49.32,49.41,475900.0,32.9605,33.0207,32.9472,33.0073,475900.0
2007-06-22 12:35:00,49.41,49.45,49.39,49.4,332200.0,33.0073,33.034,32.9939,33.0006,332200.0
2007-06-22 12:40:00,49.4,49.43,49.38,49.42,368200.0,33.0006,33.0207,32.9873,33.014,368200.0
2007-06-22 12:45:00,49.42,49.44,49.36,49.41,260300.0,33.014,33.0273,32.9739,33.0073,260300.0
2007-06-22 12:50:00,49.41,49.44,49.36,49.36,220600.0,33.0073,33.0273,32.9739,32.9739,220600.0
2007-06-22 12:55:00,49.36,49.4,49.36,49.39,205600.0,32.9739,33.0006,32.9739,32.9939,205600.0
2007-06-22 13:00:00,49.38,49.39,49.34,49.35,321600.0,32.9873,32.9939,32.9605,32.9672,321600.0
2007-06-22 13:05:00,49.35,49.37,49.28,49.29,309100.0,32.9672,32.9806,32.9205,32.9271,309100.0
2007-06-22 13:10:00,49.29,49.34,49.29,49.31,198100.0,32.9271,32.9605,32.9271,32.9405,198100.0
2007-06-22 13:15:00,49.31,49.35,49.29,49.32,200600.0,32.9405,32.9672,32.9271,32.9472,200600.0
2007-06-22 13:20:00,49.32,49.4,49.3,49.38,251900.0,32.9472,33.0006,32.9338,32.9873,251900.0
2007-06-22 13:25:00,49.37,49.46,49.35,49.41,278700.0,32.9806,33.0407,32.9672,33.0073,278700.0
2007-06-22 13:30:00,49.41,49.45,49.35,49.4,124300.0,33.0073,33.034,32.9672,33.0006,124300.0
2007-06-22 13:35:00,49.4,49.43,49.38,49.43,140400.0,33.0006,33.0207,32.9873,33.0207,140400.0
2007-06-22 13:40:00,49.43,49.43,49.36,49.37,133700.0,33.0207,33.0207,32.9739,32.9806,133700.0
2007-06-22 13:45:00,49.38,49.39,49.33,49.33,126200.0,32.9873,32.9939,32.9539,32.9539,126200.0
2007-06-22 13:50:00,49.32,49.4,49.26,49.26,248400.0,32.9472,33.0006,32.9071,32.9071,248400.0
2007-06-22 13:55:00,49.27,49.3,49.22,49.29,484900.0,32.9138,32.9338,32.8804,32.9271,484900.0
2007-06-22 14:00:00,49.29,49.29,49.2,49.21,349500.0,32.9271,32.9271,32.867,32.8737,349500.0
2007-06-22 14:05:00,49.2,49.22,49.18,49.19,268500.0,32.867,32.8804,32.8537,32.8603,268500.0
2007-06-22 14:10:00,49.19,49.21,49.15,49.19,536700.0,32.8603,32.8737,32.8336,32.8603,536700.0
2007-06-22 14:15:00,49.19,49.21,49.16,49.21,369700.0,32.8603,32.8737,32.8403,32.8737,369700.0
2007-06-22 14:20:00,49.2,49.26,49.2,49.22,332000.0,32.867,32.9071,32.867,32.8804,332000.0
2007-06-22 14:25:00,49.21,49.26,49.2,49.26,411700.0,32.8737,32.9071,32.867,32.9071,411700.0
2007-06-22 14:30:00,49.26,49.3,49.18,49.19,419300.0,32.9071,32.9338,32.8537,32.8603,419300.0
2007-06-22 14:35:00,49.19,49.26,49.19,49.22,290500.0,32.8603,32.9071,32.8603,32.8804,290500.0
2007-06-22 14:40:00,49.22,49.26,49.21,49.23,378600.0,32.8804,32.9071,32.8737,32.8871,378600.0
2007-06-22 14:45:00,49.22,49.26,49.2,49.2,267200.0,32.8804,32.9071,32.867,32.867,267200.0
2007-06-22 14:50:00,49.21,49.24,49.2,49.22,268600.0,32.8737,32.8937,32.867,32.8804,268600.0
2007-06-22 14:55:00,49.22,49.22,49.17,49.19,333400.0,32.8804,32.8804,32.847,32.8603,333400.0
2007-06-22 15:00:00,49.19,49.22,49.15,49.17,288600.0,32.8603,32.8804,32.8336,32.847,288600.0
2007-06-22 15:05:00,49.17,49.17,49.11,49.13,452200.0,32.847,32.847,32.8069,32.8203,452200.0
2007-06-22 15:10:00,49.13,49.13,49.1,49.12,366200.0,32.8203,32.8203,32.8002,32.8136,366200.0
2007-06-22 15:15:00,49.12,49.14,49.09,49.1,282400.0,32.8136,32.8269,32.7935,32.8002,282400.0
2007-06-22 15:20:00,49.09,49.13,49.08,49.12,404100.0,32.7935,32.8203,32.7869,32.8136,404100.0
2007-06-22 15:25:00,49.12,49.12,49.02,49.02,510800.0,32.8136,32.8136,32.7468,32.7468,510800.0
2007-06-22 15:30:00,49.02,49.03,49.01,49.03,505400.0,32.7468,32.7535,32.7401,32.7535,505400.0
2007-06-22 15:35:00,49.03,49.03,49.0,49.03,634200.0,32.7535,32.7535,32.7334,32.7535,634200.0
2007-06-22 15:40:00,49.03,49.04,48.95,48.95,1084900.0,32.7535,32.7601,32.7,32.7,1084900.0
2007-06-22 15:45:00,48.95,48.99,48.95,48.98,1103300.0,32.7,32.7267,32.7,32.7201,1103300.0
2007-06-22 15:50:00,48.98,49.0,48.95,48.99,1333900.0,32.7201,32.7334,32.7,32.7267,1333900.0
2007-06-22 15:55:00,48.99,49.02,48.97,48.98,1096200.0,32.7267,32.7468,32.7134,32.7201,1096200.0
2007-06-25 09:30:00,49.18,49.18,49.02,49.12,668800.0,32.8537,32.8537,32.7468,32.8136,668800.0
2007-06-25 09:35:00,49.12,49.18,49.01,49.1,414900.0,32.8136,32.8537,32.7401,32.8002,414900.0
2007-06-25 09:40:00,49.07,49.1,48.9,48.9,342400.0,32.7802,32.8002,32.6666,32.6666,342400.0
2007-06-25 09:45:00,48.91,48.99,48.89,48.95,299100.0,32.6733,32.7267,32.6599,32.7,299100.0
2007-06-25 09:50:00,48.95,48.99,48.89,48.97,291600.0,32.7,32.7267,32.6599,32.7134,291600.0
2007-06-25 09:55:00,48.96,49.04,48.93,49.03,207600.0,32.7067,32.7601,32.6867,32.7535,207600.0
2007-06-25 10:00:00,49.02,49.13,49.02,49.09,373400.0,32.7468,32.8203,32.7468,32.7935,373400.0
2007-06-25 10:05:00,49.09,49.12,49.04,49.11,228200.0,32.7935,32.8136,32.7601,32.8069,228200.0
2007-06-25 10:10:00,49.11,49.17,49.06,49.15,401600.0,32.8069,32.847,32.7735,32.8336,401600.0
2007-06-25 10:15:00,49.15,49.28,49.12,49.22,448100.0,32.8336,32.9205,32.8136,32.8804,448100.0
2007-06-25 10:20:00,49.21,49.24,49.09,49.11,273400.0,32.8737,32.8937,32.7935,32.8069,273400.0
2007-06-25 10:25:00,49.12,49.17,49.1,49.15,305100.0,32.8136,32.847,32.8002,32.8336,305100.0
2007-06-25 10:30:00,49.14,49.23,49.12,49.14,222000.0,32.8269,32.8871,32.8136,32.8269,222000.0
2007-06-25 10:35:00,49.13,49.15,49.03,49.05,241400.0,32.8203,32.8336,32.7535,32.7668,241400.0
2007-06-25 10:40:00,49.06,49.07,49.01,49.02,170200.0,32.7735,32.7802,32.7401,32.7468,170200.0
2007-06-25 10:45:00,49.03,49.09,49.02,49.08,208800.0,32.7535,32.7935,32.7468,32.7869,208800.0
2007-06-25 10:50:00,49.08,49.13,49.04,49.13,188500.0,32.7869,32.8203,32.7601,32.8203,188500.0
2007-06-25 10:55:00,49.12,49.33,49.12,49.32,341300.0,32.8136,32.9539,32.8136,32.9472,341300.0
2007-06-25 11:00:00,49.32,49.4,49.29,49.4,377800.0,32.9472,33.0006,32.9271,33.0006,377800.0
2007-06-25 11:05:00,49.4,49.43,49.36,49.4,143500.0,33.0006,33.0207,32.9739,33.0006,143500.0
2007-06-25 11:10:00,49.4,49.45,49.4,49.44,183800.0,33.0006,33.034,33.0006,33.0273,183800.0
2007-06-25 11:15:00,49.44,49.48,49.36,49.36,174300.0,33.0273,33.0541,32.9739,32.9739,174300.0
2007-06-25 11:20:00,49.36,49.37,49.31,49.32,177300.0,32.9739,32.9806,32.9405,32.9472,177300.0
2007-06-25 11:25:00,49.32,49.39,49.31,49.39,200800.0,32.9472,32.9939,32.9405,32.9939,200800.0
2007-06-25 11:30:00,49.39,49.48,49.38,49.38,279700.0,32.9939,33.0541,32.9873,32.9873,279700.0
2007-06-25 11:35:00,49.37,49.42,49.36,49.38,145700.0,32.9806,33.014,32.9739,32.9873,145700.0
2007-06-25 11:40:00,49.37,49.37,49.29,49.31,127300.0,32.9806,32.9806,32.9271,32.9405,127300.0
2007-06-25 11:45:00,49.31,49.36,49.3,49.36,83900.0,32.9405,32.9739,32.9338,32.9739,83900.0
2007-06-25 11:50:00,49.36,49.36,49.28,49.3,182600.0,32.9739,32.9739,32.9205,32.9338,182600.0
2007-06-25 11:55:00,49.3,49.32,49.26,49.26,142000.0,32.9338,32.9472,32.9071,32.9071,142000.0
2007-06-25 12:00:00,49.27,49.36,49.27,49.34,225600.0,32.9138,32.9739,32.9138,32.9605,225600.0
2007-06-25 12:05:00,49.34,49.43,49.34,49.38,168800.0,32.9605,33.0207,32.9605,32.9873,168800.0
2007-06-25 12:10:00,49.37,49.46,49.36,49.46,154800.0,32.9806,33.0407,32.9739,33.0407,154800.0
2007-06-25 12:15:00,49.45,49.46,49.4,49.43,132700.0,33.034,33.0407,33.0006,33.0207,132700.0
2007-06-25 12:20:00,49.43,49.44,49.37,49.37,66600.0,33.0207,33.0273,32.9806,32.9806,66600.0
2007-06-25 12:25:00,49.38,49.39,49.32,49.32,70000.0,32.9873,32.9939,32.9472,32.9472,70000.0
2007-06-25 12:30:00,49.32,49.35,49.31,49.33,102300.0,32.9472,32.9672,32.9405,32.9539,102300.0
2007-06-25 12:35:00,49.33,49.36,49.32,49.36,121300.0,32.9539,32.9739,32.9472,32.9739,121300.0
2007-06-25 12:40:00,49.35,49.36,49.33,49.35,93000.0,32.9672,32.9739,32.9539,32.9672,93000.0
2007-06-25 12:45:00,49.34,49.36,49.34,49.34,90400.0,32.9605,32.9739,32.9605,32.9605,90400.0
2007-06-25 12:50:00,49.33,49.34,49.32,49.33,89600.0,32.9539,32.9605,32.9472,32.9539,89600.0
2007-06-25 12:55:00,49.32,49.34,49.24,49.24,149900.0,32.9472,32.9605,32.8937,32.8937,149900.0
2007-06-25 13:00:00,49.24,49.29,49.22,49.23,143300.0,32.8937,32.9271,32.8804,32.8871,143300.0
2007-06-25 13:05:00,49.22,49.27,49.21,49.22,95100.0,32.8804,32.9138,32.8737,32.8804,95100.0
2007-06-25 13:10:00,49.23,49.26,49.22,49.25,83200.0,32.8871,32.9071,32.8804,32.9004,83200.0
2007-06-25 13:15:00,49.24,49.24,49.17,49.18,142600.0,32.8937,32.8937,32.847,32.8537,142600.0
2007-06-25 13:20:00,49.17,49.21,49.16,49.17,193700.0,32.847,32.8737,32.8403,32.847,193700.0
2007-06-25 13:25:00,49.17,49.21,49.15,49.16,135800.0,32.847,32.8737,32.8336,32.8403,135800.0
2007-06-25 13:30:00,49.16,49.23,49.15,49.22,246700.0,32.8403,32.8871,32.8336,32.8804,246700.0
2007-06-25 13:35:00,49.22,49.24,49.17,49.19,135000.0,32.8804,32.8937,32.847,32.8603,135000.0
2007-06-25 13:40:00,49.18,49.2,49.16,49.16,131700.0,32.8537,32.867,32.8403,32.8403,131700.0
2007-06-25 13:45:00,49.17,49.19,49.13,49.15,85300.0,32.847,32.8603,32.8203,32.8336,85300.0
2007-06-25 13:50:00,49.15,49.16,49.13,49.16,57200.0,32.8336,32.8403,32.8203,32.8403,57200.0
2007-06-25 13:55:00,49.15,49.16,49.11,49.11,106300.0,32.8336,32.8403,32.8069,32.8069,106300.0
2007-06-25 14:00:00,49.11,49.15,49.08,49.15,173900.0,32.8069,32.8336,32.7869,32.8336,173900.0
2007-06-25 14:05:00,49.15,49.16,49.04,49.04,192600.0,32.8336,32.8403,32.7601,32.7601,192600.0
2007-06-25 14:10:00,49.03,49.15,48.99,49.02,509700.0,32.7535,32.8336,32.7267,32.7468,509700.0
2007-06-25 14:15:00,49.01,49.02,48.93,48.96,328800.0,32.7401,32.7468,32.6867,32.7067,328800.0
2007-06-25 14:20:00,48.95,49.02,48.95,49.01,281700.0,32.7,32.7468,32.7,32.7401,281700.0
2007-06-25 14:25:00,49.0,49.01,48.96,48.96,305100.0,32.7334,32.7401,32.7067,32.7067,305100.0
2007-06-25 14:30:00,48.96,48.96,48.69,48.71,653000.0,32.7067,32.7067,32.5263,32.5397,653000.0
2007-06-25 14:35:00,48.7,48.8,48.7,48.8,352700.0,32.533,32.5998,32.533,32.5998,352700.0
2007-06-25 14:40:00,48.8,48.83,48.7,48.71,335300.0,32.5998,32.6199,32.533,32.5397,335300.0
2007-06-25 14:45:00,48.71,48.82,48.69,48.7,448600.0,32.5397,32.6132,32.5263,32.533,448600.0
2007-06-25 14:50:00,48.71,48.78,48.67,48.7,457800.0,32.5397,32.5864,32.513,32.533,457800.0
2007-06-25 14:55:00,48.7,48.78,48.69,48.72,314900.0,32.533,32.5864,32.5263,32.5464,314900.0
2007-06-25 15:00:00,48.72,48.73,48.68,48.73,458400.0,32.5464,32.553,32.5196,32.553,458400.0
2007-06-25 15:05:00,48.72,48.78,48.68,48.7,574900.0,32.5464,32.5864,32.5196,32.533,574900.0
2007-06-25 15:10:00,48.7,48.73,48.66,48.71,344200.0,32.533,32.553,32.5063,32.5397,344200.0
2007-06-25 15:15:00,48.71,48.77,48.66,48.71,511200.0,32.5397,32.5798,32.5063,32.5397,511200.0
2007-06-25 15:20:00,48.71,48.83,48.69,48.81,346700.0,32.5397,32.6199,32.5263,32.6065,346700.0
2007-06-25 15:25:00,48.82,48.87,48.78,48.83,367200.0,32.6132,32.6466,32.5864,32.6199,367200.0
2007-06-25 15:30:00,48.83,48.97,48.82,48.96,328300.0,32.6199,32.7134,32.6132,32.7067,328300.0
2007-06-25 15:35:00,48.96,48.98,48.91,48.94,354600.0,32.7067,32.7201,32.6733,32.6933,354600.0
2007-06-25 15:40:00,48.94,48.95,48.77,48.78,333200.0,32.6933,32.7,32.5798,32.5864,333200.0
2007-06-25 15:45:00,48.78,48.83,48.72,48.73,420700.0,32.5864,32.6199,32.5464,32.553,420700.0
2007-06-25 15:50:00,48.74,48.83,48.73,48.8,408300.0,32.5597,32.6199,32.553,32.5998,408300.0
2007-06-25 15:55:00,48.8,48.87,48.78,48.86,694800.0,32.5998,32.6466,32.5864,32.6399,694800.0
2007-06-26 09:30:00,49.15,49.21,49.05,49.21,683000.0,32.8336,32.8737,32.7668,32.8737,683000.0
2007-06-26 09:35:00,49.2,49.38,49.07,49.36,336000.0,32.867,32.9873,32.7802,32.9739,336000.0
2007-06-26 09:40:00,49.36,49.4,49.2,49.29,270700.0,32.9739,33.0006,32.867,32.9271,270700.0
2007-06-26 09:45:00,49.29,49.29,49.11,49.12,147600.0,32.9271,32.9271,32.8069,32.8136,147600.0
2007-06-26 09:50:00,49.12,49.16,49.08,49.11,167900.0,32.8136,32.8403,32.7869,32.8069,167900.0
2007-06-26 09:55:00,49.11,49.21,49.11,49.17,177500.0,32.8069,32.8737,32.8069,32.847,177500.0
2007-06-26 10:00:00,49.17,49.28,49.12,49.19,266200.0,32.847,32.9205,32.8136,32.8603,266200.0
2007-06-26 10:05:00,49.19,49.23,49.1,49.14,192400.0,32.8603,32.8871,32.8002,32.8269,192400.0
2007-06-26 10:10:00,49.14,49.14,49.03,49.08,271200.0,32.8269,32.8269,32.7535,32.7869,271200.0
2007-06-26 10:15:00,49.09,49.11,49.02,49.04,176000.0,32.7935,32.8069,32.7468,32.7601,176000.0
2007-06-26 10:20:00,49.03,49.07,49.0,49.01,139100.0,32.7535,32.7802,32.7334,32.7401,139100.0
2007-06-26 10:25:00,49.01,49.07,48.99,49.06,439500.0,32.7401,32.7802,32.7267,32.7735,439500.0
2007-06-26 10:30:00,49.05,49.16,49.05,49.1,252800.0,32.7668,32.8403,32.7668,32.8002,252800.0
2007-06-26 10:35:00,49.09,49.18,49.08,49.15,208500.0,32.7935,32.8537,32.7869,32.8336,208500.0
2007-06-26 10:40:00,49.14,49.18,49.04,49.05,204000.0,32.8269,32.8537,32.7601,32.7668,204000.0
2007-06-26 10:45:00,49.04,49.05,48.99,48.99,427000.0,32.7601,32.7668,32.7267,32.7267,427000.0
2007-06-26 10:50:00,48.99,49.01,48.96,49.0,275900.0,32.7267,32.7401,32.7067,32.7334,275900.0
2007-06-26 10:55:00,49.0,49.01,48.85,48.91,252400.0,32.7334,32.7401,32.6332,32.6733,252400.0
2007-06-26 11:00:00,48.92,48.96,48.87,48.93,209300.0,32.68,32.7067,32.6466,32.6867,209300.0
2007-06-26 11:05:00,48.94,49.02,48.93,48.98,160700.0,32.6933,32.7468,32.6867,32.7201,160700.0
2007-06-26 11:10:00,48.98,49.04,48.95,49.03,103300.0,32.7201,32.7601,32.7,32.7535,103300.0
2007-06-26 11:15:00,49.03,49.1,49.03,49.1,134900.0,32.7535,32.8002,32.7535,32.8002,134900.0
2007-06-26 11:20:00,49.09,49.11,49.06,49.08,69300.0,32.7935,32.8069,32.7735,32.7869,69300.0
2007-06-26 11:25:00,49.08,49.14,49.06,49.14,104100.0,32.7869,32.8269,32.7735,32.8269,104100.0
2007-06-26 11:30:00,49.14,49.14,49.07,49.12,105700.0,32.8269,32.8269,32.7802,32.8136,105700.0
2007-06-26 11:35:00,49.11,49.23,49.09,49.22,174100.0,32.8069,32.8871,32.7935,32.8804,174100.0
2007-06-26 11:40:00,49.22,49.24,49.13,49.22,219000.0,32.8804,32.8937,32.8203,32.8804,219000.0
2007-06-26 11:45:00,49.21,49.3,49.21,49.27,235400.0,32.8737,32.9338,32.8737,32.9138,235400.0
2007-06-26 11:50:00,49.27,49.34,49.23,49.27,195100.0,32.9138,32.9605,32.8871,32.9138,195100.0
2007-06-26 11:55:00,49.28,49.37,49.27,49.33,178000.0,32.9205,32.9806,32.9138,32.9539,178000.0
2007-06-26 12:00:00,49.33,49.38,49.29,49.29,228700.0,32.9539,32.9873,32.9271,32.9271,228700.0
2007-06-26 12:05:00,49.29,49.32,49.26,49.27,127200.0,32.9271,32.9472,32.9071,32.9138,127200.0
2007-06-26 12:10:00,49.27,49.27,49.13,49.15,165300.0,32.9138,32.9138,32.8203,32.8336,165300.0
2007-06-26 12:15:00,49.15,49.21,49.14,49.2,96700.0,32.8336,32.8737,32.8269,32.867,96700.0
2007-06-26 12:20:00,49.2,49.22,49.17,49.22,95800.0,32.867,32.8804,32.847,32.8804,95800.0
2007-06-26 12:25:00,49.22,49.31,49.22,49.3,118500.0,32.8804,32.9405,32.8804,32.9338,118500.0
2007-06-26 12:30:00,49.3,49.31,49.24,49.3,101700.0,32.9338,32.9405,32.8937,32.9338,101700.0
2007-06-26 12:35:00,49.31,49.31,49.2,49.22,149500.0,32.9405,32.9405,32.867,32.8804,149500.0
2007-06-26 12:40:00,49.22,49.27,49.16,49.25,174100.0,32.8804,32.9138,32.8403,32.9004,174100.0
2007-06-26 12:45:00,49.25,49.27,49.23,49.26,105000.0,32.9004,32.9138,32.8871,32.9071,105000.0
2007-06-26 12:50:00,49.26,49.26,49.23,49.24,117500.0,32.9071,32.9071,32.8871,32.8937,117500.0
2007-06-26 12:55:00,49.24,49.25,49.2,49.24,134000.0,32.8937,32.9004,32.867,32.8937,134000.0
2007-06-26 13:00:00,49.23,49.26,49.17,49.24,167800.0,32.8871,32.9071,32.847,32.8937,167800.0
2007-06-26 13:05:00,49.24,49.26,49.21,49.23,116700.0,32.8937,32.9071,32.8737,32.8871,116700.0
2007-06-26 13:10:00,49.23,49.36,49.23,49.34,215000.0,32.8871,32.9739,32.8871,32.9605,215000.0
2007-06-26 13:15:00,49.35,49.35,49.3,49.31,87000.0,32.9672,32.9672,32.9338,32.9405,87000.0
2007-06-26 13:20:00,49.32,49.34,49.26,49.26,139100.0,32.9472,32.9605,32.9071,32.9071,139100.0
2007-06-26 13:25:00,49.26,49.28,49.24,49.26,78100.0,32.9071,32.9205,32.8937,32.9071,78100.0
2007-06-26 13:30:00,49.27,49.28,49.17,49.2,239200.0,32.9138,32.9205,32.847,32.867,239200.0
2007-06-26 13:35:00,49.2,49.23,49.17,49.19,109600.0,32.867,32.8871,32.847,32.8603,109600.0
2007-06-26 13:40:00,49.19,49.25,49.18,49.21,130000.0,32.8603,32.9004,32.8537,32.8737,130000.0
2007-06-26 13:45:00,49.21,49.23,49.0,49.06,424900.0,32.8737,32.8871,32.7334,32.7735,424900.0
2007-06-26 13:50:00,49.06,49.06,49.01,49.05,133900.0,32.7735,32.7735,32.7401,32.7668,133900.0
2007-06-26 13:55:00,49.05,49.06,49.02,49.02,152300.0,32.7668,32.7735,32.7468,32.7468,152300.0
2007-06-26 14:00:00,49.03,49.09,49.0,49.01,240800.0,32.7535,32.7935,32.7334,32.7401,240800.0
2007-06-26 14:05:00,49.02,49.09,49.01,49.04,130700.0,32.7468,32.7935,32.7401,32.7601,130700.0
2007-06-26 14:10:00,49.05,49.06,49.0,49.03,166100.0,32.7668,32.7735,32.7334,32.7535,166100.0
2007-06-26 14:15:00,49.02,49.12,48.99,49.11,240400.0,32.7468,32.8136,32.7267,32.8069,240400.0
2007-06-26 14:20:00,49.09,49.11,48.92,48.98,483700.0,32.7935,32.8069,32.68,32.7201,483700.0
2007-06-26 14:25:00,48.98,49.01,48.94,49.0,184500.0,32.7201,32.7401,32.6933,32.7334,184500.0
2007-06-26 14:30:00,49.0,49.01,48.94,48.98,169500.0,32.7334,32.7401,32.6933,32.7201,169500.0
2007-06-26 14:35:00,48.97,48.97,48.89,48.9,292700.0,32.7134,32.7134,32.6599,32.6666,292700.0
2007-06-26 14:40:00,48.9,49.0,48.88,49.0,301600.0,32.6666,32.7334,32.6533,32.7334,301600.0
2007-06-26 14:45:00,49.0,49.02,48.94,49.01,145300.0,32.7334,32.7468,32.6933,32.7401,145300.0
2007-06-26 14:50:00,49.01,49.05,48.95,48.97,163000.0,32.7401,32.7668,32.7,32.7134,163000.0
2007-06-26 14:55:00,48.97,49.01,48.9,48.91,219600.0,32.7134,32.7401,32.6666,32.6733,219600.0
2007-06-26 15:00:00,48.91,48.94,48.86,48.92,363700.0,32.6733,32.6933,32.6399,32.68,363700.0
2007-06-26 15:05:00,48.92,48.97,48.89,48.9,219700.0,32.68,32.7134,32.6599,32.6666,219700.0
2007-06-26 15:10:00,48.9,48.99,48.9,48.98,212200.0,32.6666,32.7267,32.6666,32.7201,212200.0
2007-06-26 15:15:00,48.98,49.03,48.97,48.98,180100.0,32.7201,32.7535,32.7134,32.7201,180100.0
2007-06-26 15:20:00,48.98,48.98,48.93,48.95,210900.0,32.7201,32.7201,32.6867,32.7,210900.0
2007-06-26 15:25:00,48.96,48.96,48.89,48.91,248700.0,32.7067,32.7067,32.6599,32.6733,248700.0
2007-06-26 15:30:00,48.91,49.03,48.91,49.01,276400.0,32.6733,32.7535,32.6733,32.7401,276400.0
2007-06-26 15:35:00,49.01,49.01,48.93,48.93,209200.0,32.7401,32.7401,32.6867,32.6867,209200.0
2007-06-26 15:40:00,48.93,48.94,48.81,48.81,377100.0,32.6867,32.6933,32.6065,32.6065,377100.0
2007-06-26 15:45:00,48.82,48.88,48.81,48.84,380300.0,32.6132,32.6533,32.6065,32.6265,380300.0
2007-06-26 15:50:00,48.84,48.88,48.81,48.85,351600.0,32.6265,32.6533,32.6065,32.6332,351600.0
2007-06-26 15:55:00,48.84,48.86,48.8,48.8,406800.0,32.6265,32.6399,32.5998,32.5998,406800.0
2007-06-27 09:30:00,48.79,48.79,48.6,48.7,396300.0,32.5931,32.5931,32.4662,32.533,396300.0
2007-06-27 09:35:00,48.7,48.85,48.68,48.77,302800.0,32.533,32.6332,32.5196,32.5798,302800.0
2007-06-27 09:40:00,48.78,48.79,48.59,48.61,283500.0,32.5864,32.5931,32.4595,32.4729,283500.0
2007-06-27 09:45:00,48.61,48.62,48.55,48.61,383900.0,32.4729,32.4796,32.4328,32.4729,383900.0
2007-06-27 09:50:00,48.61,48.85,48.6,48.79,362900.0,32.4729,32.6332,32.4662,32.5931,362900.0
2007-06-27 09:55:00,48.79,48.79,48.68,48.74,327900.0,32.5931,32.5931,32.5196,32.5597,327900.0
2007-06-27 10:00:00,48.74,48.75,48.6,48.7,295400.0,32.5597,32.5664,32.4662,32.533,295400.0
2007-06-27 10:05:00,48.69,48.78,48.66,48.73,262700.0,32.5263,32.5864,32.5063,32.553,262700.0
2007-06-27 10:10:00,48.73,48.74,48.6,48.61,187300.0,32.553,32.5597,32.4662,32.4729,187300.0
2007-06-27 10:15:00,48.61,48.65,48.6,48.62,223000.0,32.4729,32.4996,32.4662,32.4796,223000.0
2007-06-27 10:20:00,48.62,48.64,48.58,48.62,172800.0,32.4796,32.4929,32.4528,32.4796,172800.0
2007-06-27 10:25:00,48.62,48.66,48.59,48.65,252700.0,32.4796,32.5063,32.4595,32.4996,252700.0
2007-06-27 10:30:00,48.64,48.71,48.6,48.69,282600.0,32.4929,32.5397,32.4662,32.5263,282600.0
2007-06-27 10:35:00,48.69,48.83,48.69,48.71,302300.0,32.5263,32.6199,32.5263,32.5397,302300.0
2007-06-27 10:40:00,48.71,48.73,48.64,48.67,229700.0,32.5397,32.553,32.4929,32.513,229700.0
2007-06-27 10:45:00,48.66,48.67,48.59,48.6,165700.0,32.5063,32.513,32.4595,32.4662,165700.0
2007-06-27 10:50:00,48.61,48.65,48.6,48.63,178800.0,32.4729,32.4996,32.4662,32.4862,178800.0
2007-06-27 10:55:00,48.63,48.65,48.61,48.65,105100.0,32.4862,32.4996,32.4729,32.4996,105100.0
2007-06-27 11:00:00,48.65,48.7,48.6,48.68,191800.0,32.4996,32.533,32.4662,32.5196,191800.0
2007-06-27 11:05:00,48.67,48.8,48.66,48.75,303200.0,32.513,32.5998,32.5063,32.5664,303200.0
2007-06-27 11:10:00,48.75,48.84,48.72,48.84,222100.0,32.5664,32.6265,32.5464,32.6265,222100.0
2007-06-27 11:15:00,48.84,48.9,48.81,48.85,245500.0,32.6265,32.6666,32.6065,32.6332,245500.0
2007-06-27 11:20:00,48.85,48.87,48.75,48.77,182700.0,32.6332,32.6466,32.5664,32.5798,182700.0
2007-06-27 11:25:00,48.76,48.8,48.71,48.73,191800.0,32.5731,32.5998,32.5397,32.553,191800.0
2007-06-27 11:30:00,48.73,48.73,48.69,48.72,97200.0,32.553,32.553,32.5263,32.5464,97200.0
2007-06-27 11:35:00,48.72,48.72,48.65,48.69,133900.0,32.5464,32.5464,32.4996,32.5263,133900.0
2007-06-27 11:40:00,48.7,48.72,48.63,48.65,157000.0,32.533,32.5464,32.4862,32.4996,157000.0
2007-06-27 11:45:00,48.64,48.66,48.62,48.63,147100.0,32.4929,32.5063,32.4796,32.4862,147100.0
2007-06-27 11:50:00,48.63,48.66,48.62,48.66,84600.0,32.4862,32.5063,32.4796,32.5063,84600.0
2007-06-27 11:55:00,48.65,48.66,48.6,48.66,182300.0,32.4996,32.5063,32.4662,32.5063,182300.0
2007-06-27 12:00:00,48.65,48.77,48.65,48.75,199900.0,32.4996,32.5798,32.4996,32.5664,199900.0
2007-06-27 12:05:00,48.75,48.79,48.72,48.73,100900.0,32.5664,32.5931,32.5464,32.553,100900.0
2007-06-27 12:10:00,48.72,48.74,48.68,48.71,137600.0,32.5464,32.5597,32.5196,32.5397,137600.0
2007-06-27 12:15:00,48.71,48.73,48.65,48.67,82800.0,32.5397,32.553,32.4996,32.513,82800.0
2007-06-27 12:20:00,48.66,48.73,48.66,48.72,55900.0,32.5063,32.553,32.5063,32.5464,55900.0
2007-06-27 12:25:00,48.72,48.73,48.65,48.7,105000.0,32.5464,32.553,32.4996,32.533,105000.0
2007-06-27 12:30:00,48.69,48.75,48.68,48.72,135300.0,32.5263,32.5664,32.5196,32.5464,135300.0
2007-06-27 12:35:00,48.72,48.81,48.71,48.79,108300.0,32.5464,32.6065,32.5397,32.5931,108300.0
2007-06-27 12:40:00,48.79,48.81,48.75,48.78,78500.0,32.5931,32.6065,32.5664,32.5864,78500.0
2007-06-27 12:45:00,48.79,48.85,48.73,48.74,93700.0,32.5931,32.6332,32.553,32.5597,93700.0
2007-06-27 12:50:00,48.73,48.75,48.71,48.73,82900.0,32.553,32.5664,32.5397,32.553,82900.0
2007-06-27 12:55:00,48.74,48.78,48.72,48.73,77000.0,32.5597,32.5864,32.5464,32.553,77000.0
2007-06-27 13:00:00,48.73,48.77,48.71,48.76,314900.0,32.553,32.5798,32.5397,32.5731,314900.0
2007-06-27 13:05:00,48.77,48.78,48.71,48.72,113000.0,32.5798,32.5864,32.5397,32.5464,113000.0
2007-06-27 13:10:00,48.72,48.73,48.65,48.68,261000.0,32.5464,32.553,32.4996,32.5196,261000.0
2007-06-27 13:15:00,48.67,48.69,48.64,48.67,163500.0,32.513,32.5263,32.4929,32.513,163500.0
2007-06-27 13:20:00,48.67,48.71,48.66,48.67,100300.0,32.513,32.5397,32.5063,32.513,100300.0
2007-06-27 13:25:00,48.67,48.72,48.67,48.67,158500.0,32.513,32.5464,32.513,32.513,158500.0
2007-06-27 13:30:00,48.66,48.7,48.63,48.63,187500.0,32.5063,32.533,32.4862,32.4862,187500.0
2007-06-27 13:35:00,48.63,48.69,48.62,48.66,195100.0,32.4862,32.5263,32.4796,32.5063,195100.0
2007-06-27 13:40:00,48.66,48.69,48.65,48.69,120300.0,32.5063,32.5263,32.4996,32.5263,120300.0
2007-06-27 13:45:00,48.69,48.71,48.65,48.68,114300.0,32.5263,32.5397,32.4996,32.5196,114300.0
2007-06-27 13:50:00,48.67,48.74,48.66,48.67,80400.0,32.513,32.5597,32.5063,32.513,80400.0
2007-06-27 13:55:00,48.68,48.74,48.67,48.72,150200.0,32.5196,32.5597,32.513,32.5464,150200.0
2007-06-27 14:00:00,48.72,48.83,48.72,48.77,159800.0,32.5464,32.6199,32.5464,32.5798,159800.0
2007-06-27 14:05:00,48.76,48.78,48.71,48.78,151900.0,32.5731,32.5864,32.5397,32.5864,151900.0
2007-06-27 14:10:00,48.78,48.91,48.77,48.9,217800.0,32.5864,32.6733,32.5798,32.6666,217800.0
2007-06-27 14:15:00,48.9,48.91,48.82,48.85,175800.0,32.6666,32.6733,32.6132,32.6332,175800.0
2007-06-27 14:20:00,48.85,48.85,48.78,48.78,176100.0,32.6332,32.6332,32.5864,32.5864,176100.0
2007-06-27 14:25:00,48.79,48.9,48.78,48.88,154100.0,32.5931,32.6666,32.5864,32.6533,154100.0
2007-06-27 14:30:00,48.88,48.89,48.84,48.84,98400.0,32.6533,32.6599,32.6265,32.6265,98400.0
2007-06-27 14:35:00,48.84,48.91,48.84,48.9,286500.0,32.6265,32.6733,32.6265,32.6666,286500.0
2007-06-27 14:40:00,48.9,48.94,48.88,48.91,204000.0,32.6666,32.6933,32.6533,32.6733,204000.0
2007-06-27 14:45:00,48.9,48.97,48.9,48.97,166700.0,32.6666,32.7134,32.6666,32.7134,166700.0
2007-06-27 14:50:00,48.96,49.0,48.89,48.93,248000.0,32.7067,32.7334,32.6599,32.6867,248000.0
2007-06-27 14:55:00,48.93,48.94,48.9,48.91,112900.0,32.6867,32.6933,32.6666,32.6733,112900.0
2007-06-27 15:00:00,48.91,48.95,48.87,48.94,141200.0,32.6733,32.7,32.6466,32.6933,141200.0
2007-06-27 15:05:00,48.95,49.01,48.93,48.95,204700.0,32.7,32.7401,32.6867,32.7,204700.0
2007-06-27 15:10:00,48.95,48.98,48.94,48.95,123300.0,32.7,32.7201,32.6933,32.7,123300.0
2007-06-27 15:15:00,48.95,48.97,48.91,48.92,160300.0,32.7,32.7134,32.6733,32.68,160300.0
2007-06-27 15:20:00,48.92,48.97,48.9,48.94,181300.0,32.68,32.7134,32.6666,32.6933,181300.0
2007-06-27 15:25:00,48.94,49.0,48.93,48.97,203100.0,32.6933,32.7334,32.6867,32.7134,203100.0
2007-06-27 15:30:00,48.97,49.04,48.96,49.03,267000.0,32.7134,32.7601,32.7067,32.7535,267000.0
2007-06-27 15:35:00,49.04,49.06,49.01,49.04,260300.0,32.7601,32.7735,32.7401,32.7601,260300.0
2007-06-27 15:40:00,49.04,49.16,49.04,49.15,450100.0,32.7601,32.8403,32.7601,32.8336,450100.0
2007-06-27 15:45:00,49.15,49.18,49.1,49.17,321500.0,32.8336,32.8537,32.8002,32.847,321500.0
2007-06-27 15:50:00,49.17,49.19,49.15,49.18,336600.0,32.847,32.8603,32.8336,32.8537,336600.0
2007-06-27 15:55:00,49.17,49.2,49.15,49.2,407400.0,32.847,32.867,32.8336,32.867,407400.0
2007-06-28 09:30:00,49.23,49.23,48.91,48.91,377500.0,32.8871,32.8871,32.6733,32.6733,377500.0
2007-06-28 09:35:00,48.92,48.92,48.8,48.83,231800.0,32.68,32.68,32.5998,32.6199,231800.0
2007-06-28 09:40:00,48.84,48.9,48.77,48.81,263100.0,32.6265,32.6666,32.5798,32.6065,263100.0
2007-06-28 09:45:00,48.79,48.81,48.76,48.79,320700.0,32.5931,32.6065,32.5731,32.5931,320700.0
2007-06-28 09:50:00,48.79,48.95,48.79,48.92,336900.0,32.5931,32.7,32.5931,32.68,336900.0
2007-06-28 09:55:00,48.93,48.95,48.9,48.94,182800.0,32.6867,32.7,32.6666,32.6933,182800.0
2007-06-28 10:00:00,48.95,49.08,48.95,49.0,495400.0,32.7,32.7869,32.7,32.7334,495400.0
2007-06-28 10:05:00,49.0,49.0,48.95,48.98,162700.0,32.7334,32.7334,32.7,32.7201,162700.0
2007-06-28 10:10:00,48.99,48.99,48.95,48.97,105300.0,32.7267,32.7267,32.7,32.7134,105300.0
2007-06-28 10:15:00,48.96,49.0,48.95,48.98,106800.0,32.7067,32.7334,32.7,32.7201,106800.0
2007-06-28 10:20:00,48.99,49.02,48.93,48.93,268200.0,32.7267,32.7468,32.6867,32.6867,268200.0
2007-06-28 10:25:00,48.92,48.96,48.92,48.93,86400.0,32.68,32.7067,32.68,32.6867,86400.0
2007-06-28 10:30:00,48.92,48.97,48.9,48.95,171900.0,32.68,32.7134,32.6666,32.7,171900.0
2007-06-28 10:35:00,48.94,48.96,48.9,48.92,87000.0,32.6933,32.7067,32.6666,32.68,87000.0
2007-06-28 10:40:00,48.92,48.95,48.9,48.94,175400.0,32.68,32.7,32.6666,32.6933,175400.0
2007-06-28 10:45:00,48.95,49.04,48.95,49.0,192300.0,32.7,32.7601,32.7,32.7334,192300.0
2007-06-28 10:50:00,49.01,49.01,48.99,49.0,54800.0,32.7401,32.7401,32.7267,32.7334,54800.0
2007-06-28 10:55:00,49.01,49.04,48.99,49.03,189800.0,32.7401,32.7601,32.7267,32.7535,189800.0
2007-06-28 11:00:00,49.03,49.04,48.98,48.99,142700.0,32.7535,32.7601,32.7201,32.7267,142700.0
2007-06-28 11:05:00,48.99,49.01,48.98,49.0,98100.0,32.7267,32.7401,32.7201,32.7334,98100.0
2007-06-28 11:10:00,48.99,49.0,48.98,49.0,111400.0,32.7267,32.7334,32.7201,32.7334,111400.0
2007-06-28 11:15:00,48.99,48.99,48.97,48.98,136100.0,32.7267,32.7267,32.7134,32.7201,136100.0
2007-06-28 11:20:00,48.97,48.98,48.96,48.97,73600.0,32.7134,32.7201,32.7067,32.7134,73600.0
2007-06-28 11:25:00,48.97,49.0,48.97,48.97,109000.0,32.7134,32.7334,32.7134,32.7134,109000.0
2007-06-28 11:30:00,48.97,48.98,48.94,48.95,194600.0,32.7134,32.7201,32.6933,32.7,194600.0
2007-06-28 11:35:00,48.95,48.97,48.94,48.95,82200.0,32.7,32.7134,32.6933,32.7,82200.0
2007-06-28 11:40:00,48.95,48.96,48.94,48.95,39700.0,32.7,32.7067,32.6933,32.7,39700.0
2007-06-28 11:45:00,48.95,48.98,48.94,48.97,67700.0,32.7,32.7201,32.6933,32.7134,67700.0
2007-06-28 11:50:00,48.97,49.06,48.97,49.05,131900.0,32.7134,32.7735,32.7134,32.7668,131900.0
2007-06-28 11:55:00,49.05,49.15,49.03,49.13,174800.0,32.7668,32.8336,32.7535,32.8203,174800.0
2007-06-28 12:00:00,49.14,49.17,49.13,49.15,104600.0,32.8269,32.847,32.8203,32.8336,104600.0
2007-06-28 12:05:00,49.14,49.15,49.1,49.15,175000.0,32.8269,32.8336,32.8002,32.8336,175000.0
2007-06-28 12:10:00,49.16,49.21,49.15,49.17,209600.0,32.8403,32.8737,32.8336,32.847,209600.0
2007-06-28 12:15:00,49.16,49.23,49.16,49.22,125800.0,32.8403,32.8871,32.8403,32.8804,125800.0
2007-06-28 12:20:00,49.22,49.22,49.15,49.15,92500.0,32.8804,32.8804,32.8336,32.8336,92500.0
2007-06-28 12:25:00,49.15,49.2,49.15,49.18,85600.0,32.8336,32.867,32.8336,32.8537,85600.0
2007-06-28 12:30:00,49.17,49.2,49.16,49.2,128100.0,32.847,32.867,32.8403,32.867,128100.0
2007-06-28 12:35:00,49.19,49.24,49.19,49.21,144400.0,32.8603,32.8937,32.8603,32.8737,144400.0
2007-06-28 12:40:00,49.21,49.23,49.21,49.21,56200.0,32.8737,32.8871,32.8737,32.8737,56200.0
2007-06-28 12:45:00,49.21,49.24,49.21,49.22,68700.0,32.8737,32.8937,32.8737,32.8804,68700.0
2007-06-28 12:50:00,49.23,49.23,49.19,49.2,99300.0,32.8871,32.8871,32.8603,32.867,99300.0
2007-06-28 12:55:00,49.19,49.2,49.16,49.17,96300.0,32.8603,32.867,32.8403,32.847,96300.0
2007-06-28 13:00:00,49.16,49.18,49.07,49.08,210600.0,32.8403,32.8537,32.7802,32.7869,210600.0
2007-06-28 13:05:00,49.08,49.12,49.08,49.08,75900.0,32.7869,32.8136,32.7869,32.7869,75900.0
2007-06-28 13:10:00,49.09,49.09,49.02,49.02,55600.0,32.7935,32.7935,32.7468,32.7468,55600.0
2007-06-28 13:15:00,49.02,49.05,49.01,49.03,61000.0,32.7468,32.7668,32.7401,32.7535,61000.0
2007-06-28 13:20:00,49.04,49.04,49.03,49.03,48500.0,32.7601,32.7601,32.7535,32.7535,48500.0
2007-06-28 13:25:00,49.03,49.06,49.03,49.06,62800.0,32.7535,32.7735,32.7535,32.7735,62800.0
2007-06-28 13:30:00,49.06,49.07,49.05,49.06,107700.0,32.7735,32.7802,32.7668,32.7735,107700.0
2007-06-28 13:35:00,49.06,49.09,49.05,49.09,77200.0,32.7735,32.7935,32.7668,32.7935,77200.0
2007-06-28 13:40:00,49.09,49.1,49.08,49.08,76200.0,32.7935,32.8002,32.7869,32.7869,76200.0
2007-06-28 13:45:00,49.09,49.13,49.08,49.12,112400.0,32.7935,32.8203,32.7869,32.8136,112400.0
2007-06-28 13:50:00,49.13,49.23,49.12,49.22,183100.0,32.8203,32.8871,32.8136,32.8804,183100.0
2007-06-28 13:55:00,49.23,49.25,49.2,49.24,140400.0,32.8871,32.9004,32.867,32.8937,140400.0
2007-06-28 14:00:00,49.25,49.25,49.22,49.23,96200.0,32.9004,32.9004,32.8804,32.8871,96200.0
2007-06-28 14:05:00,49.22,49.24,49.2,49.24,72500.0,32.8804,32.8937,32.867,32.8937,72500.0
2007-06-28 14:10:00,49.23,49.32,49.21,49.25,313000.0,32.8871,32.9472,32.8737,32.9004,313000.0
2007-06-28 14:15:00,49.23,49.36,49.05,49.31,654300.0,32.8871,32.9739,32.7668,32.9405,654300.0
2007-06-28 14:20:00,49.3,49.46,49.29,49.41,428200.0,32.9338,33.0407,32.9271,33.0073,428200.0
2007-06-28 14:25:00,49.41,49.45,49.32,49.35,252100.0,33.0073,33.034,32.9472,32.9672,252100.0
2007-06-28 14:30:00,49.36,49.37,49.14,49.16,208400.0,32.9739,32.9806,32.8269,32.8403,208400.0
2007-06-28 14:35:00,49.15,49.23,49.08,49.08,257500.0,32.8336,32.8871,32.7869,32.7869,257500.0
2007-06-28 14:40:00,49.08,49.28,49.08,49.28,319200.0,32.7869,32.9205,32.7869,32.9205,319200.0
2007-06-28 14:45:00,49.28,49.37,49.24,49.3,212100.0,32.9205,32.9806,32.8937,32.9338,212100.0
2007-06-28 14:50:00,49.31,49.35,49.27,49.32,195200.0,32.9405,32.9672,32.9138,32.9472,195200.0
2007-06-28 14:55:00,49.32,49.33,49.26,49.28,187400.0,32.9472,32.9539,32.9071,32.9205,187400.0
2007-06-28 15:00:00,49.27,49.28,49.14,49.18,161900.0,32.9138,32.9205,32.8269,32.8537,161900.0
2007-06-28 15:05:00,49.19,49.22,49.12,49.21,186600.0,32.8603,32.8804,32.8136,32.8737,186600.0
2007-06-28 15:10:00,49.21,49.22,49.15,49.17,148000.0,32.8737,32.8804,32.8336,32.847,148000.0
2007-06-28 15:15:00,49.17,49.24,49.16,49.18,146700.0,32.847,32.8937,32.8403,32.8537,146700.0
2007-06-28 15:20:00,49.18,49.33,49.17,49.32,249900.0,32.8537,32.9539,32.847,32.9472,249900.0
2007-06-28 15:25:00,49.31,49.33,49.28,49.3,158500.0,32.9405,32.9539,32.9205,32.9338,158500.0
2007-06-28 15:30:00,49.31,49.38,49.3,49.36,156800.0,32.9405,32.9873,32.9338,32.9739,156800.0
2007-06-28 15:35:00,49.35,49.35,49.27,49.29,199300.0,32.9672,32.9672,32.9138,32.9271,199300.0
2007-06-28 15:40:00,49.28,49.28,49.11,49.14,383000.0,32.9205,32.9205,32.8069,32.8269,383000.0
2007-06-28 15:45:00,49.14,49.17,49.11,49.14,265800.0,32.8269,32.847,32.8069,32.8269,265800.0
2007-06-28 15:50:00,49.14,49.21,49.13,49.17,275600.0,32.8269,32.8737,32.8203,32.847,275600.0
2007-06-28 15:55:00,49.17,49.18,49.1,49.1,400300.0,32.847,32.8537,32.8002,32.8002,400300.0
2007-06-29 09:30:00,49.23,49.35,49.15,49.28,343200.0,32.8871,32.9672,32.8336,32.9205,343200.0
2007-06-29 09:35:00,49.28,49.29,49.12,49.13,206100.0,32.9205,32.9271,32.8136,32.8203,206100.0
2007-06-29 09:40:00,49.12,49.27,49.12,49.23,191700.0,32.8136,32.9138,32.8136,32.8871,191700.0
2007-06-29 09:45:00,49.23,49.27,49.21,49.25,197500.0,32.8871,32.9138,32.8737,32.9004,197500.0
2007-06-29 09:50:00,49.25,49.34,49.22,49.33,178200.0,32.9004,32.9605,32.8804,32.9539,178200.0
2007-06-29 09:55:00,49.33,49.35,49.25,49.25,181900.0,32.9539,32.9672,32.9004,32.9004,181900.0
2007-06-29 10:00:00,49.25,49.32,49.25,49.29,196800.0,32.9004,32.9472,32.9004,32.9271,196800.0
2007-06-29 10:05:00,49.3,49.3,49.2,49.21,168800.0,32.9338,32.9338,32.867,32.8737,168800.0
2007-06-29 10:10:00,49.21,49.22,49.07,49.1,206800.0,32.8737,32.8804,32.7802,32.8002,206800.0
2007-06-29 10:15:00,49.1,49.1,49.04,49.05,76000.0,32.8002,32.8002,32.7601,32.7668,76000.0
2007-06-29 10:20:00,49.06,49.09,49.04,49.04,102200.0,32.7735,32.7935,32.7601,32.7601,102200.0
2007-06-29 10:25:00,49.05,49.08,49.02,49.07,142200.0,32.7668,32.7869,32.7468,32.7802,142200.0
2007-06-29 10:30:00,49.06,49.08,49.04,49.05,208400.0,32.7735,32.7869,32.7601,32.7668,208400.0
2007-06-29 10:35:00,49.05,49.11,49.05,49.1,110500.0,32.7668,32.8069,32.7668,32.8002,110500.0
2007-06-29 10:40:00,49.1,49.14,49.08,49.12,97700.0,32.8002,32.8269,32.7869,32.8136,97700.0
2007-06-29 10:45:00,49.13,49.13,49.08,49.1,55000.0,32.8203,32.8203,32.7869,32.8002,55000.0
2007-06-29 10:50:00,49.09,49.1,49.08,49.08,51900.0,32.7935,32.8002,32.7869,32.7869,51900.0
2007-06-29 10:55:00,49.08,49.09,49.05,49.07,90900.0,32.7869,32.7935,32.7668,32.7802,90900.0
2007-06-29 11:00:00,49.06,49.07,49.03,49.04,125900.0,32.7735,32.7802,32.7535,32.7601,125900.0
2007-06-29 11:05:00,49.03,49.04,48.92,48.94,460000.0,32.7535,32.7601,32.68,32.6933,460000.0
2007-06-29 11:10:00,48.94,49.01,48.93,49.0,241100.0,32.6933,32.7401,32.6867,32.7334,241100.0
2007-06-29 11:15:00,48.99,49.03,48.99,49.0,97500.0,32.7267,32.7535,32.7267,32.7334,97500.0
2007-06-29 11:20:00,49.01,49.03,49.0,49.01,72000.0,32.7401,32.7535,32.7334,32.7401,72000.0
2007-06-29 11:25:00,49.01,49.07,49.01,49.07,100800.0,32.7401,32.7802,32.7401,32.7802,100800.0
2007-06-29 11:30:00,49.07,49.07,49.03,49.04,72400.0,32.7802,32.7802,32.7535,32.7601,72400.0
2007-06-29 11:35:00,49.04,49.06,48.97,49.06,162600.0,32.7601,32.7735,32.7134,32.7735,162600.0
2007-06-29 11:40:00,49.06,49.12,49.05,49.11,100800.0,32.7735,32.8136,32.7668,32.8069,100800.0
2007-06-29 11:45:00,49.1,49.12,49.08,49.1,236100.0,32.8002,32.8136,32.7869,32.8002,236100.0
2007-06-29 11:50:00,49.1,49.1,49.05,49.06,70800.0,32.8002,32.8002,32.7668,32.7735,70800.0
2007-06-29 11:55:00,49.05,49.07,49.04,49.05,143600.0,32.7668,32.7802,32.7601,32.7668,143600.0
2007-06-29 12:00:00,49.05,49.1,49.04,49.05,162600.0,32.7668,32.8002,32.7601,32.7668,162600.0
2007-06-29 12:05:00,49.05,49.06,49.03,49.03,81200.0,32.7668,32.7735,32.7535,32.7535,81200.0
2007-06-29 12:10:00,49.03,49.03,48.96,49.0,243200.0,32.7535,32.7535,32.7067,32.7334,243200.0
2007-06-29 12:15:00,49.01,49.01,48.95,48.96,163600.0,32.7401,32.7401,32.7,32.7067,163600.0
2007-06-29 12:20:00,48.95,48.97,48.9,48.94,166400.0,32.7,32.7134,32.6666,32.6933,166400.0
2007-06-29 12:25:00,48.96,48.96,48.94,48.94,94000.0,32.7067,32.7067,32.6933,32.6933,94000.0
2007-06-29 12:30:00,48.94,48.95,48.86,48.9,309400.0,32.6933,32.7,32.6399,32.6666,309400.0
2007-06-29 12:35:00,48.91,48.91,48.84,48.85,231900.0,32.6733,32.6733,32.6265,32.6332,231900.0
2007-06-29 12:40:00,48.86,48.92,48.85,48.91,88100.0,32.6399,32.68,32.6332,32.6733,88100.0
2007-06-29 12:45:00,48.91,48.92,48.89,48.91,65200.0,32.6733,32.68,32.6599,32.6733,65200.0
2007-06-29 12:50:00,48.91,48.94,48.9,48.93,59600.0,32.6733,32.6933,32.6666,32.6867,59600.0
2007-06-29 12:55:00,48.94,48.94,48.9,48.9,69100.0,32.6933,32.6933,32.6666,32.6666,69100.0
2007-06-29 13:00:00,48.91,48.93,48.89,48.91,155400.0,32.6733,32.6867,32.6599,32.6733,155400.0
2007-06-29 13:05:00,48.91,48.92,48.88,48.89,144700.0,32.6733,32.68,32.6533,32.6599,144700.0
2007-06-29 13:10:00,48.89,48.93,48.88,48.89,115100.0,32.6599,32.6867,32.6533,32.6599,115100.0
2007-06-29 13:15:00,48.89,48.9,48.85,48.86,134200.0,32.6599,32.6666,32.6332,32.6399,134200.0
2007-06-29 13:20:00,48.87,48.92,48.85,48.92,94900.0,32.6466,32.68,32.6332,32.68,94900.0
2007-06-29 13:25:00,48.92,48.96,48.9,48.94,133900.0,32.68,32.7067,32.6666,32.6933,133900.0
2007-06-29 13:30:00,48.93,48.94,48.85,48.88,117200.0,32.6867,32.6933,32.6332,32.6533,117200.0
2007-06-29 13:35:00,48.88,48.91,48.85,48.87,116600.0,32.6533,32.6733,32.6332,32.6466,116600.0
2007-06-29 13:40:00,48.86,48.9,48.85,48.86,90500.0,32.6399,32.6666,32.6332,32.6399,90500.0
2007-06-29 13:45:00,48.86,48.94,48.86,48.94,172200.0,32.6399,32.6933,32.6399,32.6933,172200.0
2007-06-29 13:50:00,48.94,48.95,48.9,48.91,252300.0,32.6933,32.7,32.6666,32.6733,252300.0
2007-06-29 13:55:00,48.91,48.94,48.89,48.91,104000.0,32.6733,32.6933,32.6599,32.6733,104000.0
2007-06-29 14:00:00,48.91,48.93,48.88,48.91,159600.0,32.6733,32.6867,32.6533,32.6733,159600.0
2007-06-29 14:05:00,48.91,48.91,48.76,48.8,291500.0,32.6733,32.6733,32.5731,32.5998,291500.0
2007-06-29 14:10:00,48.8,48.84,48.75,48.81,337600.0,32.5998,32.6265,32.5664,32.6065,337600.0
2007-06-29 14:15:00,48.82,48.83,48.75,48.82,198700.0,32.6132,32.6199,32.5664,32.6132,198700.0
2007-06-29 14:20:00,48.82,48.85,48.77,48.84,178100.0,32.6132,32.6332,32.5798,32.6265,178100.0
2007-06-29 14:25:00,48.84,48.85,48.76,48.79,180400.0,32.6265,32.6332,32.5731,32.5931,180400.0
2007-06-29 14:30:00,48.79,48.8,48.75,48.77,147500.0,32.5931,32.5998,32.5664,32.5798,147500.0
2007-06-29 14:35:00,48.78,48.87,48.77,48.87,118500.0,32.5864,32.6466,32.5798,32.6466,118500.0
2007-06-29 14:40:00,48.87,48.93,48.85,48.9,181600.0,32.6466,32.6867,32.6332,32.6666,181600.0
2007-06-29 14:45:00,48.9,48.91,48.8,48.82,145500.0,32.6666,32.6733,32.5998,32.6132,145500.0
2007-06-29 14:50:00,48.82,48.83,48.76,48.77,202100.0,32.6132,32.6199,32.5731,32.5798,202100.0
2007-06-29 14:55:00,48.78,48.79,48.75,48.76,293400.0,32.5864,32.5931,32.5664,32.5731,293400.0
2007-06-29 15:00:00,48.77,48.81,48.71,48.75,293600.0,32.5798,32.6065,32.5397,32.5664,293600.0
2007-06-29 15:05:00,48.75,48.76,48.63,48.7,452500.0,32.5664,32.5731,32.4862,32.533,452500.0
2007-06-29 15:10:00,48.7,48.72,48.6,48.62,595800.0,32.533,32.5464,32.4662,32.4796,595800.0
2007-06-29 15:15:00,48.63,48.69,48.61,48.68,357600.0,32.4862,32.5263,32.4729,32.5196,357600.0
2007-06-29 15:20:00,48.68,48.68,48.61,48.64,385600.0,32.5196,32.5196,32.4729,32.4929,385600.0
2007-06-29 15:25:00,48.64,48.75,48.59,48.6,494700.0,32.4929,32.5664,32.4595,32.4662,494700.0
2007-06-29 15:30:00,48.6,48.64,48.59,48.62,406800.0,32.4662,32.4929,32.4595,32.4796,406800.0
2007-06-29 15:35:00,48.63,48.76,48.61,48.74,456400.0,32.4862,32.5731,32.4729,32.5597,456400.0
2007-06-29 15:40:00,48.73,48.85,48.72,48.85,1048400.0,32.553,32.6332,32.5464,32.6332,1048400.0
2007-06-29 15:45:00,48.85,48.85,48.78,48.83,464200.0,32.6332,32.6332,32.5864,32.6199,464200.0
2007-06-29 15:50:00,48.83,48.9,48.83,48.87,558700.0,32.6199,32.6666,32.6199,32.6466,558700.0
2007-06-29 15:55:00,48.87,48.91,48.8,48.86,731900.0,32.6466,32.6733,32.5998,32.6399,731900.0
2007-07-02 09:30:00,49.15,49.3,49.05,49.07,547900.0,32.8336,32.9338,32.7668,32.7802,547900.0
2007-07-02 09:35:00,49.06,49.15,49.04,49.04,165500.0,32.7735,32.8336,32.7601,32.7601,165500.0
2007-07-02 09:40:00,49.05,49.05,49.02,49.03,90000.0,32.7668,32.7668,32.7468,32.7535,90000.0
2007-07-02 09:45:00,49.03,49.04,48.99,49.01,187100.0,32.7535,32.7601,32.7267,32.7401,187100.0
2007-07-02 09:50:00,49.01,49.05,48.98,49.04,168300.0,32.7401,32.7668,32.7201,32.7601,168300.0
2007-07-02 09:55:00,49.04,49.07,49.0,49.06,263500.0,32.7601,32.7802,32.7334,32.7735,263500.0
2007-07-02 10:00:00,49.05,49.21,49.05,49.09,238700.0,32.7668,32.8737,32.7668,32.7935,238700.0
2007-07-02 10:05:00,49.1,49.13,49.08,49.12,119500.0,32.8002,32.8203,32.7869,32.8136,119500.0
2007-07-02 10:10:00,49.12,49.16,49.11,49.15,214900.0,32.8136,32.8403,32.8069,32.8336,214900.0
2007-07-02 10:15:00,49.15,49.18,49.14,49.15,169100.0,32.8336,32.8537,32.8269,32.8336,169100.0
2007-07-02 10:20:00,49.14,49.2,49.11,49.18,104900.0,32.8269,32.867,32.8069,32.8537,104900.0
2007-07-02 10:25:00,49.18,49.29,49.16,49.27,212100.0,32.8537,32.9271,32.8403,32.9138,212100.0
2007-07-02 10:30:00,49.27,49.3,49.27,49.27,103300.0,32.9138,32.9338,32.9138,32.9138,103300.0
2007-07-02 10:35:00,49.28,49.31,49.25,49.25,121100.0,32.9205,32.9405,32.9004,32.9004,121100.0
2007-07-02 10:40:00,49.25,49.28,49.25,49.26,101300.0,32.9004,32.9205,32.9004,32.9071,101300.0
2007-07-02 10:45:00,49.25,49.26,49.22,49.24,78800.0,32.9004,32.9071,32.8804,32.8937,78800.0
2007-07-02 10:50:00,49.23,49.25,49.22,49.23,65500.0,32.8871,32.9004,32.8804,32.8871,65500.0
2007-07-02 10:55:00,49.22,49.28,49.22,49.28,78300.0,32.8804,32.9205,32.8804,32.9205,78300.0
2007-07-02 11:00:00,49.28,49.33,49.28,49.33,119500.0,32.9205,32.9539,32.9205,32.9539,119500.0
2007-07-02 11:05:00,49.33,49.35,49.32,49.34,85600.0,32.9539,32.9672,32.9472,32.9605,85600.0
2007-07-02 11:10:00,49.34,49.34,49.3,49.31,86900.0,32.9605,32.9605,32.9338,32.9405,86900.0
2007-07-02 11:15:00,49.31,49.31,49.26,49.3,113200.0,32.9405,32.9405,32.9071,32.9338,113200.0
2007-07-02 11:20:00,49.3,49.32,49.28,49.31,105900.0,32.9338,32.9472,32.9205,32.9405,105900.0
2007-07-02 11:25:00,49.31,49.32,49.28,49.29,82400.0,32.9405,32.9472,32.9205,32.9271,82400.0
2007-07-02 11:30:00,49.3,49.31,49.26,49.27,124800.0,32.9338,32.9405,32.9071,32.9138,124800.0
2007-07-02 11:35:00,49.28,49.3,49.26,49.28,83800.0,32.9205,32.9338,32.9071,32.9205,83800.0
2007-07-02 11:40:00,49.28,49.29,49.27,49.28,33500.0,32.9205,32.9271,32.9138,32.9205,33500.0
2007-07-02 11:45:00,49.28,49.28,49.24,49.25,68900.0,32.9205,32.9205,32.8937,32.9004,68900.0
2007-07-02 11:50:00,49.25,49.26,49.23,49.24,60700.0,32.9004,32.9071,32.8871,32.8937,60700.0
2007-07-02 11:55:00,49.24,49.26,49.2,49.21,85200.0,32.8937,32.9071,32.867,32.8737,85200.0
2007-07-02 12:00:00,49.21,49.25,49.18,49.18,132200.0,32.8737,32.9004,32.8537,32.8537,132200.0
2007-07-02 12:05:00,49.19,49.21,49.18,49.2,89700.0,32.8603,32.8737,32.8537,32.867,89700.0
2007-07-02 12:10:00,49.21,49.24,49.2,49.24,78500.0,32.8737,32.8937,32.867,32.8937,78500.0
2007-07-02 12:15:00,49.24,49.24,49.21,49.22,69600.0,32.8937,32.8937,32.8737,32.8804,69600.0
2007-07-02 12:20:00,49.21,49.23,49.15,49.16,119900.0,32.8737,32.8871,32.8336,32.8403,119900.0
2007-07-02 12:25:00,49.17,49.17,49.12,49.15,93400.0,32.847,32.847,32.8136,32.8336,93400.0
2007-07-02 12:30:00,49.15,49.16,49.11,49.12,81200.0,32.8336,32.8403,32.8069,32.8136,81200.0
2007-07-02 12:35:00,49.11,49.17,49.1,49.12,197400.0,32.8069,32.847,32.8002,32.8136,197400.0
2007-07-02 12:40:00,49.13,49.15,49.11,49.12,67000.0,32.8203,32.8336,32.8069,32.8136,67000.0
2007-07-02 12:45:00,49.12,49.12,49.06,49.08,252300.0,32.8136,32.8136,32.7735,32.7869,252300.0
2007-07-02 12:50:00,49.07,49.09,49.07,49.09,110700.0,32.7802,32.7935,32.7802,32.7935,110700.0
2007-07-02 12:55:00,49.08,49.1,49.08,49.09,46200.0,32.7869,32.8002,32.7869,32.7935,46200.0
2007-07-02 13:00:00,49.09,49.12,49.09,49.11,80900.0,32.7935,32.8136,32.7935,32.8069,80900.0
2007-07-02 13:05:00,49.12,49.19,49.11,49.19,77700.0,32.8136,32.8603,32.8069,32.8603,77700.0
2007-07-02 13:10:00,49.19,49.21,49.18,49.2,85800.0,32.8603,32.8737,32.8537,32.867,85800.0
2007-07-02 13:15:00,49.2,49.21,49.19,49.19,116000.0,32.867,32.8737,32.8603,32.8603,116000.0
2007-07-02 13:20:00,49.19,49.19,49.17,49.18,76500.0,32.8603,32.8603,32.847,32.8537,76500.0
2007-07-02 13:25:00,49.18,49.19,49.17,49.18,58700.0,32.8537,32.8603,32.847,32.8537,58700.0
2007-07-02 13:30:00,49.18,49.22,49.17,49.2,75400.0,32.8537,32.8804,32.847,32.867,75400.0
2007-07-02 13:35:00,49.21,49.23,49.2,49.22,41200.0,32.8737,32.8871,32.867,32.8804,41200.0
2007-07-02 13:40:00,49.23,49.28,49.22,49.28,77100.0,32.8871,32.9205,32.8804,32.9205,77100.0
2007-07-02 13:45:00,49.28,49.33,49.25,49.29,234300.0,32.9205,32.9539,32.9004,32.9271,234300.0
2007-07-02 13:50:00,49.29,49.35,49.29,49.32,190600.0,32.9271,32.9672,32.9271,32.9472,190600.0
2007-07-02 13:55:00,49.32,49.34,49.28,49.28,103800.0,32.9472,32.9605,32.9205,32.9205,103800.0
2007-07-02 14:00:00,49.28,49.31,49.27,49.29,117000.0,32.9205,32.9405,32.9138,32.9271,117000.0
2007-07-02 14:05:00,49.29,49.3,49.28,49.3,52700.0,32.9271,32.9338,32.9205,32.9338,52700.0
2007-07-02 14:10:00,49.3,49.3,49.26,49.26,81600.0,32.9338,32.9338,32.9071,32.9071,81600.0
2007-07-02 14:15:00,49.27,49.28,49.26,49.27,66400.0,32.9138,32.9205,32.9071,32.9138,66400.0
2007-07-02 14:20:00,49.28,49.29,49.27,49.29,103000.0,32.9205,32.9271,32.9138,32.9271,103000.0
2007-07-02 14:25:00,49.29,49.3,49.28,49.29,94500.0,32.9271,32.9338,32.9205,32.9271,94500.0
2007-07-02 14:30:00,49.28,49.3,49.28,49.3,91600.0,32.9205,32.9338,32.9205,32.9338,91600.0
2007-07-02 14:35:00,49.29,49.33,49.29,49.29,179700.0,32.9271,32.9539,32.9271,32.9271,179700.0
2007-07-02 14:40:00,49.29,49.3,49.25,49.26,154600.0,32.9271,32.9338,32.9004,32.9071,154600.0
2007-07-02 14:45:00,49.25,49.27,49.19,49.2,135900.0,32.9004,32.9138,32.8603,32.867,135900.0
2007-07-02 14:50:00,49.2,49.22,49.19,49.21,89800.0,32.867,32.8804,32.8603,32.8737,89800.0
2007-07-02 14:55:00,49.2,49.25,49.2,49.22,185200.0,32.867,32.9004,32.867,32.8804,185200.0
2007-07-02 15:00:00,49.21,49.25,49.21,49.25,97400.0,32.8737,32.9004,32.8737,32.9004,97400.0
2007-07-02 15:05:00,49.25,49.25,49.24,49.24,108500.0,32.9004,32.9004,32.8937,32.8937,108500.0
2007-07-02 15:10:00,49.24,49.25,49.21,49.23,208400.0,32.8937,32.9004,32.8737,32.8871,208400.0
2007-07-02 15:15:00,49.23,49.25,49.22,49.23,61600.0,32.8871,32.9004,32.8804,32.8871,61600.0
2007-07-02 15:20:00,49.24,49.28,49.23,49.25,112900.0,32.8937,32.9205,32.8871,32.9004,112900.0
2007-07-02 15:25:00,49.25,49.26,49.24,49.26,106800.0,32.9004,32.9071,32.8937,32.9071,106800.0
2007-07-02 15:30:00,49.25,49.27,49.25,49.26,92100.0,32.9004,32.9138,32.9004,32.9071,92100.0
2007-07-02 15:35:00,49.27,49.27,49.23,49.24,154100.0,32.9138,32.9138,32.8871,32.8937,154100.0
2007-07-02 15:40:00,49.24,49.28,49.22,49.24,254900.0,32.8937,32.9205,32.8804,32.8937,254900.0
2007-07-02 15:45:00,49.23,49.24,49.21,49.22,148400.0,32.8871,32.8937,32.8737,32.8804,148400.0
2007-07-02 15:50:00,49.22,49.23,49.2,49.2,186100.0,32.8804,32.8871,32.867,32.867,186100.0
2007-07-02 15:55:00,49.2,49.32,49.19,49.32,507900.0,32.867,32.9472,32.8603,32.9472,507900.0
2007-07-03 09:30:00,49.49,49.55,49.24,49.25,442500.0,33.0607,33.1008,32.8937,32.9004,442500.0
2007-07-03 09:35:00,49.25,49.37,49.25,49.35,183100.0,32.9004,32.9806,32.9004,32.9672,183100.0
2007-07-03 09:40:00,49.35,49.46,49.34,49.46,208100.0,32.9672,33.0407,32.9605,33.0407,208100.0
2007-07-03 09:45:00,49.46,49.49,49.45,49.49,160500.0,33.0407,33.0607,33.034,33.0607,160500.0
2007-07-03 09:50:00,49.49,49.52,49.47,49.52,133200.0,33.0607,33.0808,33.0474,33.0808,133200.0
2007-07-03 09:55:00,49.52,49.65,49.5,49.65,277600.0,33.0808,33.1676,33.0674,33.1676,277600.0
2007-07-03 10:00:00,49.65,49.7,49.56,49.61,324600.0,33.1676,33.201,33.1075,33.1409,324600.0
2007-07-03 10:05:00,49.61,49.65,49.58,49.62,174600.0,33.1409,33.1676,33.1209,33.1476,174600.0
2007-07-03 10:10:00,49.61,49.64,49.59,49.62,107900.0,33.1409,33.161,33.1276,33.1476,107900.0
2007-07-03 10:15:00,49.61,49.62,49.55,49.57,358500.0,33.1409,33.1476,33.1008,33.1142,358500.0
2007-07-03 10:20:00,49.57,49.64,49.57,49.64,153600.0,33.1142,33.161,33.1142,33.161,153600.0
2007-07-03 10:25:00,49.63,49.67,49.61,49.64,167100.0,33.1543,33.181,33.1409,33.161,167100.0
2007-07-03 10:30:00,49.64,49.66,49.62,49.65,142500.0,33.161,33.1743,33.1476,33.1676,142500.0
2007-07-03 10:35:00,49.65,49.65,49.61,49.64,159600.0,33.1676,33.1676,33.1409,33.161,159600.0
2007-07-03 10:40:00,49.64,49.64,49.6,49.62,141500.0,33.161,33.161,33.1342,33.1476,141500.0
2007-07-03 10:45:00,49.62,49.63,49.59,49.6,117500.0,33.1476,33.1543,33.1276,33.1342,117500.0
2007-07-03 10:50:00,49.6,49.61,49.58,49.59,148900.0,33.1342,33.1409,33.1209,33.1276,148900.0
2007-07-03 10:55:00,49.6,49.6,49.56,49.6,110800.0,33.1342,33.1342,33.1075,33.1342,110800.0
2007-07-03 11:00:00,49.59,49.6,49.53,49.53,133900.0,33.1276,33.1342,33.0875,33.0875,133900.0
2007-07-03 11:05:00,49.54,49.56,49.51,49.53,132000.0,33.0942,33.1075,33.0741,33.0875,132000.0
2007-07-03 11:10:00,49.53,49.54,49.48,49.49,151700.0,33.0875,33.0942,33.0541,33.0607,151700.0
2007-07-03 11:15:00,49.48,49.5,49.47,49.47,130800.0,33.0541,33.0674,33.0474,33.0474,130800.0
2007-07-03 11:20:00,49.47,49.52,49.47,49.52,106600.0,33.0474,33.0808,33.0474,33.0808,106600.0
2007-07-03 11:25:00,49.52,49.56,49.5,49.5,200500.0,33.0808,33.1075,33.0674,33.0674,200500.0
2007-07-03 11:30:00,49.49,49.5,49.46,49.47,60000.0,33.0607,33.0674,33.0407,33.0474,60000.0
2007-07-03 11:35:00,49.47,49.48,49.4,49.42,209400.0,33.0474,33.0541,33.0006,33.014,209400.0
2007-07-03 11:40:00,49.42,49.46,49.41,49.44,133200.0,33.014,33.0407,33.0073,33.0273,133200.0
2007-07-03 11:45:00,49.44,49.45,49.43,49.44,111300.0,33.0273,33.034,33.0207,33.0273,111300.0
2007-07-03 11:50:00,49.44,49.49,49.43,49.48,133300.0,33.0273,33.0607,33.0207,33.0541,133300.0
2007-07-03 11:55:00,49.49,49.49,49.48,49.49,73500.0,33.0607,33.0607,33.0541,33.0607,73500.0
2007-07-03 12:00:00,49.49,49.54,49.48,49.54,179600.0,33.0607,33.0942,33.0541,33.0942,179600.0
2007-07-03 12:05:00,49.54,49.55,49.52,49.54,156200.0,33.0942,33.1008,33.0808,33.0942,156200.0
2007-07-03 12:10:00,49.54,49.55,49.5,49.53,142400.0,33.0942,33.1008,33.0674,33.0875,142400.0
2007-07-03 12:15:00,49.52,49.55,49.52,49.55,82300.0,33.0808,33.1008,33.0808,33.1008,82300.0
2007-07-03 12:20:00,49.54,49.58,49.54,49.57,167400.0,33.0942,33.1209,33.0942,33.1142,167400.0
2007-07-03 12:25:00,49.58,49.58,49.51,49.52,205200.0,33.1209,33.1209,33.0741,33.0808,205200.0
2007-07-03 12:30:00,49.52,49.54,49.5,49.52,111500.0,33.0808,33.0942,33.0674,33.0808,111500.0
2007-07-03 12:35:00,49.52,49.56,49.51,49.55,157200.0,33.0808,33.1075,33.0741,33.1008,157200.0
2007-07-03 12:40:00,49.56,49.58,49.54,49.57,193100.0,33.1075,33.1209,33.0942,33.1142,193100.0
2007-07-03 12:45:00,49.57,49.59,49.55,49.57,316900.0,33.1142,33.1276,33.1008,33.1142,316900.0
2007-07-03 12:50:00,49.57,49.57,49.52,49.52,249300.0,33.1142,33.1142,33.0808,33.0808,249300.0
2007-07-03 12:55:00,49.53,49.59,49.51,49.58,452100.0,33.0875,33.1276,33.0741,33.1209,452100.0
2007-07-05 09:30:00,49.04,49.65,49.03,49.53,460000.0,32.7601,33.1676,32.7535,33.0875,460000.0
2007-07-05 09:35:00,49.54,49.57,49.52,49.57,217800.0,33.0942,33.1142,33.0808,33.1142,217800.0
2007-07-05 09:40:00,49.57,49.59,49.5,49.55,152000.0,33.1142,33.1276,33.0674,33.1008,152000.0
2007-07-05 09:45:00,49.55,49.6,49.55,49.57,149200.0,33.1008,33.1342,33.1008,33.1142,149200.0
2007-07-05 09:50:00,49.57,49.58,49.53,49.53,131500.0,33.1142,33.1209,33.0875,33.0875,131500.0
2007-07-05 09:55:00,49.53,49.56,49.44,49.44,287300.0,33.0875,33.1075,33.0273,33.0273,287300.0
2007-07-05 10:00:00,49.43,49.48,49.39,49.4,177500.0,33.0207,33.0541,32.9939,33.0006,177500.0
2007-07-05 10:05:00,49.4,49.47,49.38,49.4,125100.0,33.0006,33.0474,32.9873,33.0006,125100.0
2007-07-05 10:10:00,49.4,49.43,49.32,49.32,177900.0,33.0006,33.0207,32.9472,32.9472,177900.0
2007-07-05 10:15:00,49.33,49.34,49.3,49.31,122800.0,32.9539,32.9605,32.9338,32.9405,122800.0
2007-07-05 10:20:00,49.3,49.33,49.26,49.27,210500.0,32.9338,32.9539,32.9071,32.9138,210500.0
2007-07-05 10:25:00,49.27,49.33,49.26,49.32,101700.0,32.9138,32.9539,32.9071,32.9472,101700.0
2007-07-05 10:30:00,49.33,49.4,49.32,49.38,176900.0,32.9539,33.0006,32.9472,32.9873,176900.0
2007-07-05 10:35:00,49.38,49.4,49.36,49.39,151000.0,32.9873,33.0006,32.9739,32.9939,151000.0
2007-07-05 10:40:00,49.39,49.4,49.34,49.34,96500.0,32.9939,33.0006,32.9605,32.9605,96500.0
2007-07-05 10:45:00,49.34,49.35,49.32,49.34,95200.0,32.9605,32.9672,32.9472,32.9605,95200.0
2007-07-05 10:50:00,49.33,49.34,49.28,49.29,101300.0,32.9539,32.9605,32.9205,32.9271,101300.0
2007-07-05 10:55:00,49.29,49.33,49.28,49.29,110200.0,32.9271,32.9539,32.9205,32.9271,110200.0
2007-07-05 11:00:00,49.28,49.29,49.25,49.27,180700.0,32.9205,32.9271,32.9004,32.9138,180700.0
2007-07-05 11:05:00,49.27,49.28,49.24,49.24,181600.0,32.9138,32.9205,32.8937,32.8937,181600.0
2007-07-05 11:10:00,49.25,49.27,49.24,49.26,150100.0,32.9004,32.9138,32.8937,32.9071,150100.0
2007-07-05 11:15:00,49.25,49.26,49.21,49.23,173000.0,32.9004,32.9071,32.8737,32.8871,173000.0
2007-07-05 11:20:00,49.23,49.28,49.22,49.28,243500.0,32.8871,32.9205,32.8804,32.9205,243500.0
2007-07-05 11:25:00,49.27,49.28,49.24,49.25,93200.0,32.9138,32.9205,32.8937,32.9004,93200.0
2007-07-05 11:30:00,49.25,49.25,49.22,49.25,118900.0,32.9004,32.9004,32.8804,32.9004,118900.0
2007-07-05 11:35:00,49.25,49.26,49.24,49.25,102400.0,32.9004,32.9071,32.8937,32.9004,102400.0
2007-07-05 11:40:00,49.25,49.28,49.25,49.25,170700.0,32.9004,32.9205,32.9004,32.9004,170700.0
2007-07-05 11:45:00,49.25,49.26,49.23,49.25,208400.0,32.9004,32.9071,32.8871,32.9004,208400.0
2007-07-05 11:50:00,49.24,49.25,49.22,49.22,74100.0,32.8937,32.9004,32.8804,32.8804,74100.0
2007-07-05 11:55:00,49.22,49.23,49.19,49.22,157400.0,32.8804,32.8871,32.8603,32.8804,157400.0
2007-07-05 12:00:00,49.21,49.23,49.2,49.22,198100.0,32.8737,32.8871,32.867,32.8804,198100.0
2007-07-05 12:05:00,49.22,49.22,49.17,49.18,157200.0,32.8804,32.8804,32.847,32.8537,157200.0
2007-07-05 12:10:00,49.18,49.2,49.15,49.17,118500.0,32.8537,32.867,32.8336,32.847,118500.0
2007-07-05 12:15:00,49.17,49.19,49.16,49.17,69600.0,32.847,32.8603,32.8403,32.847,69600.0
2007-07-05 12:20:00,49.17,49.19,49.16,49.16,80500.0,32.847,32.8603,32.8403,32.8403,80500.0
2007-07-05 12:25:00,49.16,49.17,49.11,49.12,198100.0,32.8403,32.847,32.8069,32.8136,198100.0
2007-07-05 12:30:00,49.11,49.14,49.07,49.08,238300.0,32.8069,32.8269,32.7802,32.7869,238300.0
2007-07-05 12:35:00,49.08,49.1,49.03,49.03,254700.0,32.7869,32.8002,32.7535,32.7535,254700.0
2007-07-05 12:40:00,49.03,49.07,49.03,49.07,151800.0,32.7535,32.7802,32.7535,32.7802,151800.0
2007-07-05 12:45:00,49.07,49.08,49.04,49.04,146300.0,32.7802,32.7869,32.7601,32.7601,146300.0
2007-07-05 12:50:00,49.04,49.07,49.03,49.04,73500.0,32.7601,32.7802,32.7535,32.7601,73500.0
2007-07-05 12:55:00,49.04,49.06,49.04,49.06,110300.0,32.7601,32.7735,32.7601,32.7735,110300.0
2007-07-05 13:00:00,49.06,49.09,49.04,49.09,94300.0,32.7735,32.7935,32.7601,32.7935,94300.0
2007-07-05 13:05:00,49.08,49.1,49.06,49.07,66900.0,32.7869,32.8002,32.7735,32.7802,66900.0
2007-07-05 13:10:00,49.07,49.11,49.06,49.11,118600.0,32.7802,32.8069,32.7735,32.8069,118600.0
2007-07-05 13:15:00,49.11,49.13,49.1,49.13,39200.0,32.8069,32.8203,32.8002,32.8203,39200.0
2007-07-05 13:20:00,49.13,49.13,49.11,49.11,57000.0,32.8203,32.8203,32.8069,32.8069,57000.0
2007-07-05 13:25:00,49.12,49.13,49.1,49.13,85600.0,32.8136,32.8203,32.8002,32.8203,85600.0
2007-07-05 13:30:00,49.13,49.15,49.12,49.13,64100.0,32.8203,32.8336,32.8136,32.8203,64100.0
2007-07-05 13:35:00,49.12,49.15,49.12,49.12,98900.0,32.8136,32.8336,32.8136,32.8136,98900.0
2007-07-05 13:40:00,49.12,49.13,49.1,49.11,90000.0,32.8136,32.8203,32.8002,32.8069,90000.0
2007-07-05 13:45:00,49.11,49.11,49.1,49.11,40900.0,32.8069,32.8069,32.8002,32.8069,40900.0
2007-07-05 13:50:00,49.11,49.12,49.1,49.11,66200.0,32.8069,32.8136,32.8002,32.8069,66200.0
2007-07-05 13:55:00,49.12,49.12,49.08,49.08,109500.0,32.8136,32.8136,32.7869,32.7869,109500.0
2007-07-05 14:00:00,49.09,49.09,49.06,49.08,94600.0,32.7935,32.7935,32.7735,32.7869,94600.0
2007-07-05 14:05:00,49.07,49.1,49.07,49.09,147200.0,32.7802,32.8002,32.7802,32.7935,147200.0
2007-07-05 14:10:00,49.1,49.12,49.09,49.11,54200.0,32.8002,32.8136,32.7935,32.8069,54200.0
2007-07-05 14:15:00,49.1,49.16,49.1,49.15,155900.0,32.8002,32.8403,32.8002,32.8336,155900.0
2007-07-05 14:20:00,49.15,49.17,49.14,49.17,62900.0,32.8336,32.847,32.8269,32.847,62900.0
2007-07-05 14:25:00,49.17,49.17,49.13,49.13,78500.0,32.847,32.847,32.8203,32.8203,78500.0
2007-07-05 14:30:00,49.13,49.17,49.13,49.17,76400.0,32.8203,32.847,32.8203,32.847,76400.0
2007-07-05 14:35:00,49.16,49.17,49.13,49.15,118700.0,32.8403,32.847,32.8203,32.8336,118700.0
2007-07-05 14:40:00,49.15,49.15,49.14,49.14,44700.0,32.8336,32.8336,32.8269,32.8269,44700.0
2007-07-05 14:45:00,49.15,49.15,49.14,49.14,53000.0,32.8336,32.8336,32.8269,32.8269,53000.0
2007-07-05 14:50:00,49.14,49.16,49.14,49.15,96500.0,32.8269,32.8403,32.8269,32.8336,96500.0
2007-07-05 14:55:00,49.15,49.19,49.15,49.19,253700.0,32.8336,32.8603,32.8336,32.8603,253700.0
2007-07-05 15:00:00,49.19,49.2,49.17,49.18,168100.0,32.8603,32.867,32.847,32.8537,168100.0
2007-07-05 15:05:00,49.18,49.19,49.17,49.19,185900.0,32.8537,32.8603,32.847,32.8603,185900.0
2007-07-05 15:10:00,49.18,49.21,49.17,49.2,194000.0,32.8537,32.8737,32.847,32.867,194000.0
2007-07-05 15:15:00,49.2,49.23,49.2,49.21,272000.0,32.867,32.8871,32.867,32.8737,272000.0
2007-07-05 15:20:00,49.21,49.25,49.21,49.24,143100.0,32.8737,32.9004,32.8737,32.8937,143100.0
2007-07-05 15:25:00,49.24,49.27,49.24,49.27,167400.0,32.8937,32.9138,32.8937,32.9138,167400.0
2007-07-05 15:30:00,49.27,49.32,49.25,49.32,231900.0,32.9138,32.9472,32.9004,32.9472,231900.0
2007-07-05 15:35:00,49.32,49.32,49.28,49.28,163000.0,32.9472,32.9472,32.9205,32.9205,163000.0
2007-07-05 15:40:00,49.29,49.3,49.28,49.29,218300.0,32.9271,32.9338,32.9205,32.9271,218300.0
2007-07-05 15:45:00,49.29,49.32,49.29,49.31,262000.0,32.9271,32.9472,32.9271,32.9405,262000.0
2007-07-05 15:50:00,49.32,49.34,49.3,49.34,301300.0,32.9472,32.9605,32.9338,32.9605,301300.0
2007-07-05 15:55:00,49.34,49.37,49.32,49.37,441600.0,32.9605,32.9806,32.9472,32.9806,441600.0
2007-07-06 09:30:00,49.31,49.37,49.22,49.22,393400.0,32.9405,32.9806,32.8804,32.8804,393400.0
2007-07-06 09:35:00,49.22,49.27,49.12,49.12,225200.0,32.8804,32.9138,32.8136,32.8136,225200.0
2007-07-06 09:40:00,49.13,49.2,49.1,49.16,126000.0,32.8203,32.867,32.8002,32.8403,126000.0
2007-07-06 09:45:00,49.16,49.17,49.05,49.08,322500.0,32.8403,32.847,32.7668,32.7869,322500.0
2007-07-06 09:50:00,49.08,49.1,49.03,49.07,313600.0,32.7869,32.8002,32.7535,32.7802,313600.0
2007-07-06 09:55:00,49.05,49.08,49.01,49.03,246700.0,32.7668,32.7869,32.7401,32.7535,246700.0
2007-07-06 10:00:00,49.04,49.14,49.04,49.06,198900.0,32.7601,32.8269,32.7601,32.7735,198900.0
2007-07-06 10:05:00,49.05,49.12,49.05,49.11,210900.0,32.7668,32.8136,32.7668,32.8069,210900.0
2007-07-06 10:10:00,49.12,49.14,49.08,49.09,178900.0,32.8136,32.8269,32.7869,32.7935,178900.0
2007-07-06 10:15:00,49.09,49.1,49.06,49.06,171600.0,32.7935,32.8002,32.7735,32.7735,171600.0
2007-07-06 10:20:00,49.07,49.1,49.04,49.07,198400.0,32.7802,32.8002,32.7601,32.7802,198400.0
2007-07-06 10:25:00,49.07,49.07,49.02,49.05,233300.0,32.7802,32.7802,32.7468,32.7668,233300.0
2007-07-06 10:30:00,49.06,49.07,49.03,49.05,161100.0,32.7735,32.7802,32.7535,32.7668,161100.0
2007-07-06 10:35:00,49.04,49.06,48.98,48.98,305300.0,32.7601,32.7735,32.7201,32.7201,305300.0
2007-07-06 10:40:00,48.98,48.99,48.97,48.98,168800.0,32.7201,32.7267,32.7134,32.7201,168800.0
2007-07-06 10:45:00,48.99,49.04,48.97,49.04,254100.0,32.7267,32.7601,32.7134,32.7601,254100.0
2007-07-06 10:50:00,49.04,49.04,49.0,49.03,100700.0,32.7601,32.7601,32.7334,32.7535,100700.0
2007-07-06 10:55:00,49.04,49.05,49.0,49.0,226900.0,32.7601,32.7668,32.7334,32.7334,226900.0
2007-07-06 11:00:00,49.01,49.02,48.98,49.01,162800.0,32.7401,32.7468,32.7201,32.7401,162800.0
2007-07-06 11:05:00,49.02,49.06,49.01,49.02,124000.0,32.7468,32.7735,32.7401,32.7468,124000.0
2007-07-06 11:10:00,49.03,49.06,49.02,49.02,162200.0,32.7535,32.7735,32.7468,32.7468,162200.0
2007-07-06 11:15:00,49.03,49.03,49.0,49.03,106200.0,32.7535,32.7535,32.7334,32.7535,106200.0
2007-07-06 11:20:00,49.03,49.03,48.98,48.99,138500.0,32.7535,32.7535,32.7201,32.7267,138500.0
2007-07-06 11:25:00,48.98,49.02,48.98,48.99,175200.0,32.7201,32.7468,32.7201,32.7267,175200.0
2007-07-06 11:30:00,48.99,49.02,48.97,49.01,195200.0,32.7267,32.7468,32.7134,32.7401,195200.0
2007-07-06 11:35:00,49.01,49.02,49.0,49.01,178800.0,32.7401,32.7468,32.7334,32.7401,178800.0
2007-07-06 11:40:00,49.02,49.02,48.99,49.01,80400.0,32.7468,32.7468,32.7267,32.7401,80400.0
2007-07-06 11:45:00,49.01,49.01,48.97,48.97,86800.0,32.7401,32.7401,32.7134,32.7134,86800.0
2007-07-06 11:50:00,48.97,48.98,48.95,48.96,114600.0,32.7134,32.7201,32.7,32.7067,114600.0
2007-07-06 11:55:00,48.95,48.96,48.92,48.92,181700.0,32.7,32.7067,32.68,32.68,181700.0
2007-07-06 12:00:00,48.92,48.95,48.92,48.94,81400.0,32.68,32.7,32.68,32.6933,81400.0
2007-07-06 12:05:00,48.94,48.95,48.93,48.94,124600.0,32.6933,32.7,32.6867,32.6933,124600.0
2007-07-06 12:10:00,48.94,48.94,48.9,48.9,157100.0,32.6933,32.6933,32.6666,32.6666,157100.0
2007-07-06 12:15:00,48.91,48.92,48.88,48.9,291500.0,32.6733,32.68,32.6533,32.6666,291500.0
2007-07-06 12:20:00,48.91,48.92,48.89,48.89,196500.0,32.6733,32.68,32.6599,32.6599,196500.0
2007-07-06 12:25:00,48.89,48.93,48.85,48.9,198900.0,32.6599,32.6867,32.6332,32.6666,198900.0
2007-07-06 12:30:00,48.9,48.92,48.88,48.9,111200.0,32.6666,32.68,32.6533,32.6666,111200.0
2007-07-06 12:35:00,48.9,48.91,48.86,48.87,232600.0,32.6666,32.6733,32.6399,32.6466,232600.0
2007-07-06 12:40:00,48.87,48.89,48.86,48.89,44500.0,32.6466,32.6599,32.6399,32.6599,44500.0
2007-07-06 12:45:00,48.89,48.89,48.86,48.87,125600.0,32.6599,32.6599,32.6399,32.6466,125600.0
2007-07-06 12:50:00,48.87,48.92,48.86,48.91,120600.0,32.6466,32.68,32.6399,32.6733,120600.0
2007-07-06 12:55:00,48.91,48.93,48.91,48.92,60200.0,32.6733,32.6867,32.6733,32.68,60200.0
2007-07-06 13:00:00,48.92,48.93,48.9,48.93,152500.0,32.68,32.6867,32.6666,32.6867,152500.0
2007-07-06 13:05:00,48.93,48.97,48.93,48.93,121000.0,32.6867,32.7134,32.6867,32.6867,121000.0
2007-07-06 13:10:00,48.92,48.93,48.9,48.91,78100.0,32.68,32.6867,32.6666,32.6733,78100.0
2007-07-06 13:15:00,48.92,48.95,48.91,48.91,90900.0,32.68,32.7,32.6733,32.6733,90900.0
2007-07-06 13:20:00,48.92,48.95,48.91,48.95,38800.0,32.68,32.7,32.6733,32.7,38800.0
2007-07-06 13:25:00,48.95,48.96,48.93,48.94,66700.0,32.7,32.7067,32.6867,32.6933,66700.0
2007-07-06 13:30:00,48.95,48.95,48.9,48.92,87800.0,32.7,32.7,32.6666,32.68,87800.0
2007-07-06 13:35:00,48.93,48.93,48.91,48.91,51000.0,32.6867,32.6867,32.6733,32.6733,51000.0
2007-07-06 13:40:00,48.92,48.93,48.87,48.88,235100.0,32.68,32.6867,32.6466,32.6533,235100.0
2007-07-06 13:45:00,48.88,48.91,48.87,48.91,166500.0,32.6533,32.6733,32.6466,32.6733,166500.0
2007-07-06 13:50:00,48.91,48.93,48.9,48.92,39400.0,32.6733,32.6867,32.6666,32.68,39400.0
2007-07-06 13:55:00,48.93,48.95,48.92,48.93,88400.0,32.6867,32.7,32.68,32.6867,88400.0
2007-07-06 14:00:00,48.93,48.93,48.89,48.91,119700.0,32.6867,32.6867,32.6599,32.6733,119700.0
2007-07-06 14:05:00,48.91,48.96,48.89,48.95,238300.0,32.6733,32.7067,32.6599,32.7,238300.0
2007-07-06 14:10:00,48.94,49.01,48.94,49.01,189000.0,32.6933,32.7401,32.6933,32.7401,189000.0
2007-07-06 14:15:00,49.0,49.03,48.97,48.98,144600.0,32.7334,32.7535,32.7134,32.7201,144600.0
2007-07-06 14:20:00,48.97,48.99,48.95,48.95,125500.0,32.7134,32.7267,32.7,32.7,125500.0
2007-07-06 14:25:00,48.96,48.96,48.95,48.95,52500.0,32.7067,32.7067,32.7,32.7,52500.0
2007-07-06 14:30:00,48.95,48.97,48.95,48.96,77600.0,32.7,32.7134,32.7,32.7067,77600.0
2007-07-06 14:35:00,48.96,49.01,48.95,48.99,151100.0,32.7067,32.7401,32.7,32.7267,151100.0
2007-07-06 14:40:00,48.99,49.0,48.98,48.99,90100.0,32.7267,32.7334,32.7201,32.7267,90100.0
2007-07-06 14:45:00,48.99,49.0,48.97,48.98,129800.0,32.7267,32.7334,32.7134,32.7201,129800.0
2007-07-06 14:50:00,48.98,48.98,48.95,48.97,84400.0,32.7201,32.7201,32.7,32.7134,84400.0
2007-07-06 14:55:00,48.97,49.02,48.96,48.99,175900.0,32.7134,32.7468,32.7067,32.7267,175900.0
2007-07-06 15:00:00,48.99,49.02,48.99,49.01,74200.0,32.7267,32.7468,32.7267,32.7401,74200.0
2007-07-06 15:05:00,49.01,49.02,48.99,48.99,158200.0,32.7401,32.7468,32.7267,32.7267,158200.0
2007-07-06 15:10:00,49.0,49.03,49.0,49.02,103400.0,32.7334,32.7535,32.7334,32.7468,103400.0
2007-07-06 15:15:00,49.03,49.03,49.02,49.03,40900.0,32.7535,32.7535,32.7468,32.7535,40900.0
2007-07-06 15:20:00,49.02,49.05,49.02,49.04,219100.0,32.7468,32.7668,32.7468,32.7601,219100.0
2007-07-06 15:25:00,49.05,49.06,49.03,49.06,141100.0,32.7668,32.7735,32.7535,32.7735,141100.0
2007-07-06 15:30:00,49.06,49.09,49.05,49.08,269500.0,32.7735,32.7935,32.7668,32.7869,269500.0
2007-07-06 15:35:00,49.08,49.12,49.08,49.1,514800.0,32.7869,32.8136,32.7869,32.8002,514800.0
2007-07-06 15:40:00,49.1,49.14,49.09,49.1,580200.0,32.8002,32.8269,32.7935,32.8002,580200.0
2007-07-06 15:45:00,49.1,49.12,49.07,49.09,449000.0,32.8002,32.8136,32.7802,32.7935,449000.0
2007-07-06 15:50:00,49.09,49.1,49.05,49.08,548700.0,32.7935,32.8002,32.7668,32.7869,548700.0
2007-07-06 15:55:00,49.08,49.15,49.07,49.13,885900.0,32.7869,32.8336,32.7802,32.8203,885900.0
2007-07-09 09:30:00,49.0,49.17,49.0,49.04,420000.0,32.7334,32.847,32.7334,32.7601,420000.0
2007-07-09 09:35:00,49.04,49.07,48.95,48.99,229000.0,32.7601,32.7802,32.7,32.7267,229000.0
2007-07-09 09:40:00,48.98,49.0,48.96,48.97,151100.0,32.7201,32.7334,32.7067,32.7134,151100.0
2007-07-09 09:45:00,48.97,48.98,48.95,48.96,398200.0,32.7134,32.7201,32.7,32.7067,398200.0
2007-07-09 09:50:00,48.96,48.97,48.95,48.96,147200.0,32.7067,32.7134,32.7,32.7067,147200.0
2007-07-09 09:55:00,48.96,48.99,48.93,48.99,174100.0,32.7067,32.7267,32.6867,32.7267,174100.0
2007-07-09 10:00:00,48.98,49.01,48.98,48.99,310500.0,32.7201,32.7401,32.7201,32.7267,310500.0
2007-07-09 10:05:00,49.0,49.02,48.92,48.98,249200.0,32.7334,32.7468,32.68,32.7201,249200.0
2007-07-09 10:10:00,48.98,49.04,48.96,49.04,139100.0,32.7201,32.7601,32.7067,32.7601,139100.0
2007-07-09 10:15:00,49.04,49.1,49.0,49.09,172500.0,32.7601,32.8002,32.7334,32.7935,172500.0
2007-07-09 10:20:00,49.09,49.14,49.09,49.1,169800.0,32.7935,32.8269,32.7935,32.8002,169800.0
2007-07-09 10:25:00,49.1,49.1,49.02,49.04,167100.0,32.8002,32.8002,32.7468,32.7601,167100.0
2007-07-09 10:30:00,49.05,49.05,48.98,49.01,141600.0,32.7668,32.7668,32.7201,32.7401,141600.0
2007-07-09 10:35:00,49.0,49.01,48.9,48.9,257700.0,32.7334,32.7401,32.6666,32.6666,257700.0
2007-07-09 10:40:00,48.9,48.91,48.82,48.84,289300.0,32.6666,32.6733,32.6132,32.6265,289300.0
2007-07-09 10:45:00,48.84,48.96,48.84,48.86,339300.0,32.6265,32.7067,32.6265,32.6399,339300.0
2007-07-09 10:50:00,48.86,48.88,48.82,48.86,157700.0,32.6399,32.6533,32.6132,32.6399,157700.0
2007-07-09 10:55:00,48.87,48.88,48.84,48.85,224100.0,32.6466,32.6533,32.6265,32.6332,224100.0
2007-07-09 11:00:00,48.86,48.9,48.85,48.9,180100.0,32.6399,32.6666,32.6332,32.6666,180100.0
2007-07-09 11:05:00,48.9,48.92,48.89,48.92,117600.0,32.6666,32.68,32.6599,32.68,117600.0
2007-07-09 11:10:00,48.92,48.94,48.85,48.85,184500.0,32.68,32.6933,32.6332,32.6332,184500.0
2007-07-09 11:15:00,48.85,48.88,48.85,48.88,125200.0,32.6332,32.6533,32.6332,32.6533,125200.0
2007-07-09 11:20:00,48.88,48.89,48.86,48.87,108400.0,32.6533,32.6599,32.6399,32.6466,108400.0
2007-07-09 11:25:00,48.88,48.91,48.87,48.89,80600.0,32.6533,32.6733,32.6466,32.6599,80600.0
2007-07-09 11:30:00,48.89,48.9,48.82,48.82,321000.0,32.6599,32.6666,32.6132,32.6132,321000.0
2007-07-09 11:35:00,48.82,48.83,48.79,48.79,189000.0,32.6132,32.6199,32.5931,32.5931,189000.0
2007-07-09 11:40:00,48.79,48.82,48.79,48.81,99200.0,32.5931,32.6132,32.5931,32.6065,99200.0
2007-07-09 11:45:00,48.81,48.81,48.79,48.8,75900.0,32.6065,32.6065,32.5931,32.5998,75900.0
2007-07-09 11:50:00,48.79,48.82,48.79,48.8,217000.0,32.5931,32.6132,32.5931,32.5998,217000.0
2007-07-09 11:55:00,48.81,48.83,48.8,48.81,90100.0,32.6065,32.6199,32.5998,32.6065,90100.0
2007-07-09 12:00:00,48.82,48.84,48.81,48.82,99500.0,32.6132,32.6265,32.6065,32.6132,99500.0
2007-07-09 12:05:00,48.82,48.82,48.8,48.8,76600.0,32.6132,32.6132,32.5998,32.5998,76600.0
2007-07-09 12:10:00,48.8,48.8,48.78,48.8,217900.0,32.5998,32.5998,32.5864,32.5998,217900.0
2007-07-09 12:15:00,48.79,48.8,48.78,48.8,101500.0,32.5931,32.5998,32.5864,32.5998,101500.0
2007-07-09 12:20:00,48.8,48.8,48.78,48.78,106900.0,32.5998,32.5998,32.5864,32.5864,106900.0
2007-07-09 12:25:00,48.79,48.8,48.78,48.8,120200.0,32.5931,32.5998,32.5864,32.5998,120200.0
2007-07-09 12:30:00,48.79,48.85,48.79,48.82,197000.0,32.5931,32.6332,32.5931,32.6132,197000.0
2007-07-09 12:35:00,48.82,48.85,48.8,48.81,284900.0,32.6132,32.6332,32.5998,32.6065,284900.0
2007-07-09 12:40:00,48.82,48.82,48.79,48.8,81000.0,32.6132,32.6132,32.5931,32.5998,81000.0
2007-07-09 12:45:00,48.8,48.82,48.79,48.81,94100.0,32.5998,32.6132,32.5931,32.6065,94100.0
2007-07-09 12:50:00,48.8,48.85,48.8,48.84,144400.0,32.5998,32.6332,32.5998,32.6265,144400.0
2007-07-09 12:55:00,48.84,48.85,48.81,48.85,234500.0,32.6265,32.6332,32.6065,32.6332,234500.0
2007-07-09 13:00:00,48.84,48.85,48.82,48.84,72500.0,32.6265,32.6332,32.6132,32.6265,72500.0
2007-07-09 13:05:00,48.83,48.83,48.79,48.82,131000.0,32.6199,32.6199,32.5931,32.6132,131000.0
2007-07-09 13:10:00,48.81,48.83,48.8,48.82,156200.0,32.6065,32.6199,32.5998,32.6132,156200.0
2007-07-09 13:15:00,48.82,48.87,48.82,48.85,285800.0,32.6132,32.6466,32.6132,32.6332,285800.0
2007-07-09 13:20:00,48.85,48.87,48.78,48.86,166300.0,32.6332,32.6466,32.5864,32.6399,166300.0
2007-07-09 13:25:00,48.86,48.89,48.85,48.88,201500.0,32.6399,32.6599,32.6332,32.6533,201500.0
2007-07-09 13:30:00,48.88,48.89,48.86,48.89,414500.0,32.6533,32.6599,32.6399,32.6599,414500.0
2007-07-09 13:35:00,48.89,48.89,48.86,48.89,285100.0,32.6599,32.6599,32.6399,32.6599,285100.0
2007-07-09 13:40:00,48.89,48.89,48.85,48.86,148400.0,32.6599,32.6599,32.6332,32.6399,148400.0
2007-07-09 13:45:00,48.86,48.86,48.84,48.85,77800.0,32.6399,32.6399,32.6265,32.6332,77800.0
2007-07-09 13:50:00,48.85,48.86,48.83,48.85,105500.0,32.6332,32.6399,32.6199,32.6332,105500.0
2007-07-09 13:55:00,48.85,48.88,48.84,48.88,189400.0,32.6332,32.6533,32.6265,32.6533,189400.0
2007-07-09 14:00:00,48.88,48.88,48.85,48.88,99000.0,32.6533,32.6533,32.6332,32.6533,99000.0
2007-07-09 14:05:00,48.87,48.87,48.84,48.85,119000.0,32.6466,32.6466,32.6265,32.6332,119000.0
2007-07-09 14:10:00,48.84,48.86,48.83,48.84,174100.0,32.6265,32.6399,32.6199,32.6265,174100.0
2007-07-09 14:15:00,48.84,48.85,48.82,48.82,128200.0,32.6265,32.6332,32.6132,32.6132,128200.0
2007-07-09 14:20:00,48.83,48.88,48.82,48.86,195200.0,32.6199,32.6533,32.6132,32.6399,195200.0
2007-07-09 14:25:00,48.86,48.87,48.83,48.84,148800.0,32.6399,32.6466,32.6199,32.6265,148800.0
2007-07-09 14:30:00,48.84,48.84,48.82,48.83,80500.0,32.6265,32.6265,32.6132,32.6199,80500.0
2007-07-09 14:35:00,48.84,48.87,48.83,48.84,211600.0,32.6265,32.6466,32.6199,32.6265,211600.0
2007-07-09 14:40:00,48.85,48.87,48.84,48.87,86800.0,32.6332,32.6466,32.6265,32.6466,86800.0
2007-07-09 14:45:00,48.87,48.89,48.86,48.88,139300.0,32.6466,32.6599,32.6399,32.6533,139300.0
2007-07-09 14:50:00,48.88,48.89,48.87,48.87,78500.0,32.6533,32.6599,32.6466,32.6466,78500.0
2007-07-09 14:55:00,48.87,48.89,48.87,48.87,89000.0,32.6466,32.6599,32.6466,32.6466,89000.0
2007-07-09 15:00:00,48.88,48.89,48.85,48.86,201500.0,32.6533,32.6599,32.6332,32.6399,201500.0
2007-07-09 15:05:00,48.86,48.86,48.83,48.84,229400.0,32.6399,32.6399,32.6199,32.6265,229400.0
2007-07-09 15:10:00,48.83,48.84,48.8,48.82,228200.0,32.6199,32.6265,32.5998,32.6132,228200.0
2007-07-09 15:15:00,48.82,48.84,48.81,48.84,200100.0,32.6132,32.6265,32.6065,32.6265,200100.0
2007-07-09 15:20:00,48.84,48.84,48.81,48.81,127800.0,32.6265,32.6265,32.6065,32.6065,127800.0
2007-07-09 15:25:00,48.82,48.82,48.8,48.81,145500.0,32.6132,32.6132,32.5998,32.6065,145500.0
2007-07-09 15:30:00,48.81,48.84,48.79,48.81,188700.0,32.6065,32.6265,32.5931,32.6065,188700.0
2007-07-09 15:35:00,48.81,48.85,48.81,48.85,203600.0,32.6065,32.6332,32.6065,32.6332,203600.0
2007-07-09 15:40:00,48.85,48.85,48.82,48.84,186500.0,32.6332,32.6332,32.6132,32.6265,186500.0
2007-07-09 15:45:00,48.84,48.86,48.83,48.85,177000.0,32.6265,32.6399,32.6199,32.6332,177000.0
2007-07-09 15:50:00,48.84,48.85,48.82,48.84,289700.0,32.6265,32.6332,32.6132,32.6265,289700.0
2007-07-09 15:55:00,48.83,48.85,48.81,48.81,378000.0,32.6199,32.6332,32.6065,32.6065,378000.0
2007-07-10 09:30:00,48.6,48.67,48.58,48.6,497300.0,32.4662,32.513,32.4528,32.4662,497300.0
2007-07-10 09:35:00,48.6,48.61,48.54,48.54,358100.0,32.4662,32.4729,32.4261,32.4261,358100.0
2007-07-10 09:40:00,48.54,48.54,48.49,48.49,448300.0,32.4261,32.4261,32.3927,32.3927,448300.0
2007-07-10 09:45:00,48.5,48.53,48.45,48.46,294400.0,32.3994,32.4194,32.366,32.3727,294400.0
2007-07-10 09:50:00,48.46,48.61,48.45,48.58,466400.0,32.3727,32.4729,32.366,32.4528,466400.0
2007-07-10 09:55:00,48.58,48.59,48.53,48.54,336900.0,32.4528,32.4595,32.4194,32.4261,336900.0
2007-07-10 10:00:00,48.54,48.56,48.47,48.51,229800.0,32.4261,32.4395,32.3794,32.4061,229800.0
2007-07-10 10:05:00,48.51,48.54,48.46,48.52,248300.0,32.4061,32.4261,32.3727,32.4128,248300.0
2007-07-10 10:10:00,48.52,48.58,48.51,48.55,264700.0,32.4128,32.4528,32.4061,32.4328,264700.0
2007-07-10 10:15:00,48.55,48.59,48.53,48.53,158000.0,32.4328,32.4595,32.4194,32.4194,158000.0
2007-07-10 10:20:00,48.54,48.57,48.5,48.5,195200.0,32.4261,32.4462,32.3994,32.3994,195200.0
2007-07-10 10:25:00,48.5,48.51,48.42,48.45,207700.0,32.3994,32.4061,32.346,32.366,207700.0
2007-07-10 10:30:00,48.42,48.45,48.39,48.39,271700.0,32.346,32.366,32.3259,32.3259,271700.0
2007-07-10 10:35:00,48.38,48.43,48.38,48.41,220900.0,32.3192,32.3526,32.3192,32.3393,220900.0
2007-07-10 10:40:00,48.41,48.43,48.37,48.4,177000.0,32.3393,32.3526,32.3126,32.3326,177000.0
2007-07-10 10:45:00,48.4,48.42,48.34,48.35,303500.0,32.3326,32.346,32.2925,32.2992,303500.0
2007-07-10 10:50:00,48.35,48.43,48.34,48.41,179800.0,32.2992,32.3526,32.2925,32.3393,179800.0
2007-07-10 10:55:00,48.41,48.43,48.36,48.37,219000.0,32.3393,32.3526,32.3059,32.3126,219000.0
2007-07-10 11:00:00,48.38,48.47,48.37,48.46,302500.0,32.3192,32.3794,32.3126,32.3727,302500.0
2007-07-10 11:05:00,48.46,48.48,48.39,48.47,212300.0,32.3727,32.386,32.3259,32.3794,212300.0
2007-07-10 11:10:00,48.47,48.52,48.45,48.51,221700.0,32.3794,32.4128,32.366,32.4061,221700.0
2007-07-10 11:15:00,48.51,48.72,48.51,48.71,433500.0,32.4061,32.5464,32.4061,32.5397,433500.0
2007-07-10 11:20:00,48.71,48.73,48.64,48.65,394700.0,32.5397,32.553,32.4929,32.4996,394700.0
2007-07-10 11:25:00,48.65,48.66,48.58,48.59,185800.0,32.4996,32.5063,32.4528,32.4595,185800.0
2007-07-10 11:30:00,48.58,48.63,48.58,48.6,191900.0,32.4528,32.4862,32.4528,32.4662,191900.0
2007-07-10 11:35:00,48.6,48.62,48.59,48.6,115100.0,32.4662,32.4796,32.4595,32.4662,115100.0
2007-07-10 11:40:00,48.61,48.61,48.59,48.6,93300.0,32.4729,32.4729,32.4595,32.4662,93300.0
2007-07-10 11:45:00,48.59,48.64,48.59,48.61,104300.0,32.4595,32.4929,32.4595,32.4729,104300.0
2007-07-10 11:50:00,48.61,48.63,48.61,48.61,67300.0,32.4729,32.4862,32.4729,32.4729,67300.0
2007-07-10 11:55:00,48.62,48.64,48.6,48.61,108000.0,32.4796,32.4929,32.4662,32.4729,108000.0
2007-07-10 12:00:00,48.6,48.68,48.6,48.68,160700.0,32.4662,32.5196,32.4662,32.5196,160700.0
2007-07-10 12:05:00,48.67,48.69,48.65,48.66,171000.0,32.513,32.5263,32.4996,32.5063,171000.0
2007-07-10 12:10:00,48.65,48.66,48.56,48.56,195100.0,32.4996,32.5063,32.4395,32.4395,195100.0
2007-07-10 12:15:00,48.56,48.57,48.55,48.56,67300.0,32.4395,32.4462,32.4328,32.4395,67300.0
2007-07-10 12:20:00,48.56,48.61,48.56,48.58,160900.0,32.4395,32.4729,32.4395,32.4528,160900.0
2007-07-10 12:25:00,48.59,48.59,48.55,48.56,108600.0,32.4595,32.4595,32.4328,32.4395,108600.0
2007-07-10 12:30:00,48.57,48.58,48.55,48.57,192500.0,32.4462,32.4528,32.4328,32.4462,192500.0
2007-07-10 12:35:00,48.57,48.64,48.56,48.62,52300.0,32.4462,32.4929,32.4395,32.4796,52300.0
2007-07-10 12:40:00,48.62,48.64,48.6,48.6,60800.0,32.4796,32.4929,32.4662,32.4662,60800.0
2007-07-10 12:45:00,48.6,48.6,48.51,48.55,164400.0,32.4662,32.4662,32.4061,32.4328,164400.0
2007-07-10 12:50:00,48.55,48.56,48.54,48.55,53100.0,32.4328,32.4395,32.4261,32.4328,53100.0
2007-07-10 12:55:00,48.56,48.56,48.53,48.54,52400.0,32.4395,32.4395,32.4194,32.4261,52400.0
2007-07-10 13:00:00,48.55,48.6,48.5,48.5,207600.0,32.4328,32.4662,32.3994,32.3994,207600.0
2007-07-10 13:05:00,48.5,48.56,48.49,48.53,162800.0,32.3994,32.4395,32.3927,32.4194,162800.0
2007-07-10 13:10:00,48.53,48.57,48.52,48.56,99300.0,32.4194,32.4462,32.4128,32.4395,99300.0
2007-07-10 13:15:00,48.56,48.57,48.5,48.5,104400.0,32.4395,32.4462,32.3994,32.3994,104400.0
2007-07-10 13:20:00,48.5,48.51,48.42,48.46,378300.0,32.3994,32.4061,32.346,32.3727,378300.0
2007-07-10 13:25:00,48.46,48.49,48.44,48.45,175300.0,32.3727,32.3927,32.3593,32.366,175300.0
2007-07-10 13:30:00,48.46,48.47,48.42,48.46,132200.0,32.3727,32.3794,32.346,32.3727,132200.0
2007-07-10 13:35:00,48.46,48.49,48.44,48.47,133600.0,32.3727,32.3927,32.3593,32.3794,133600.0
2007-07-10 13:40:00,48.47,48.47,48.42,48.46,118500.0,32.3794,32.3794,32.346,32.3727,118500.0
2007-07-10 13:45:00,48.46,48.46,48.3,48.32,462100.0,32.3727,32.3727,32.2658,32.2792,462100.0
2007-07-10 13:50:00,48.32,48.38,48.28,48.36,407100.0,32.2792,32.3192,32.2524,32.3059,407100.0
2007-07-10 13:55:00,48.36,48.39,48.35,48.37,236400.0,32.3059,32.3259,32.2992,32.3126,236400.0
2007-07-10 14:00:00,48.37,48.39,48.27,48.33,375300.0,32.3126,32.3259,32.2458,32.2858,375300.0
2007-07-10 14:05:00,48.33,48.41,48.32,48.38,357300.0,32.2858,32.3393,32.2792,32.3192,357300.0
2007-07-10 14:10:00,48.38,48.41,48.37,48.39,264600.0,32.3192,32.3393,32.3126,32.3259,264600.0
2007-07-10 14:15:00,48.39,48.45,48.36,48.43,260300.0,32.3259,32.366,32.3059,32.3526,260300.0
2007-07-10 14:20:00,48.43,48.46,48.42,48.43,199500.0,32.3526,32.3727,32.346,32.3526,199500.0
2007-07-10 14:25:00,48.43,48.44,48.37,48.38,283000.0,32.3526,32.3593,32.3126,32.3192,283000.0
2007-07-10 14:30:00,48.39,48.4,48.36,48.4,183000.0,32.3259,32.3326,32.3059,32.3326,183000.0
2007-07-10 14:35:00,48.41,48.42,48.37,48.38,298800.0,32.3393,32.346,32.3126,32.3192,298800.0
2007-07-10 14:40:00,48.39,48.43,48.37,48.41,225100.0,32.3259,32.3526,32.3126,32.3393,225100.0
2007-07-10 14:45:00,48.41,48.42,48.35,48.36,411600.0,32.3393,32.346,32.2992,32.3059,411600.0
2007-07-10 14:50:00,48.35,48.39,48.35,48.39,219700.0,32.2992,32.3259,32.2992,32.3259,219700.0
2007-07-10 14:55:00,48.39,48.42,48.37,48.41,202000.0,32.3259,32.346,32.3126,32.3393,202000.0
2007-07-10 15:00:00,48.4,48.45,48.39,48.4,237800.0,32.3326,32.366,32.3259,32.3326,237800.0
2007-07-10 15:05:00,48.4,48.4,48.33,48.38,332800.0,32.3326,32.3326,32.2858,32.3192,332800.0
2007-07-10 15:10:00,48.37,48.39,48.33,48.35,388100.0,32.3126,32.3259,32.2858,32.2992,388100.0
2007-07-10 15:15:00,48.35,48.39,48.34,48.38,163800.0,32.2992,32.3259,32.2925,32.3192,163800.0
2007-07-10 15:20:00,48.38,48.46,48.38,48.46,241400.0,32.3192,32.3727,32.3192,32.3727,241400.0
2007-07-10 15:25:00,48.46,48.46,48.4,48.43,459000.0,32.3727,32.3727,32.3326,32.3526,459000.0
2007-07-10 15:30:00,48.43,48.43,48.35,48.36,434300.0,32.3526,32.3526,32.2992,32.3059,434300.0
2007-07-10 15:35:00,48.35,48.38,48.33,48.34,453500.0,32.2992,32.3192,32.2858,32.2925,453500.0
2007-07-10 15:40:00,48.35,48.35,48.31,48.32,508200.0,32.2992,32.2992,32.2725,32.2792,508200.0
2007-07-10 15:45:00,48.32,48.39,48.31,48.37,583900.0,32.2792,32.3259,32.2725,32.3126,583900.0
2007-07-10 15:50:00,48.38,48.44,48.37,48.43,600000.0,32.3192,32.3593,32.3126,32.3526,600000.0
2007-07-10 15:55:00,48.43,48.44,48.36,48.36,998000.0,32.3526,32.3593,32.3059,32.3059,998000.0
2007-07-11 09:30:00,48.37,48.4,48.28,48.35,481000.0,32.3126,32.3326,32.2524,32.2992,481000.0
2007-07-11 09:35:00,48.35,48.37,48.29,48.3,218700.0,32.2992,32.3126,32.2591,32.2658,218700.0
2007-07-11 09:40:00,48.3,48.33,48.25,48.32,410800.0,32.2658,32.2858,32.2324,32.2792,410800.0
2007-07-11 09:45:00,48.31,48.4,48.31,48.36,232100.0,32.2725,32.3326,32.2725,32.3059,232100.0
2007-07-11 09:50:00,48.37,48.37,48.21,48.22,226900.0,32.3126,32.3126,32.2057,32.2124,226900.0
2007-07-11 09:55:00,48.23,48.24,48.17,48.21,269400.0,32.219,32.2257,32.179,32.2057,269400.0
2007-07-11 10:00:00,48.21,48.25,48.12,48.25,372900.0,32.2057,32.2324,32.1456,32.2324,372900.0
2007-07-11 10:05:00,48.24,48.28,48.2,48.27,232100.0,32.2257,32.2524,32.199,32.2458,232100.0
2007-07-11 10:10:00,48.27,48.33,48.26,48.32,279900.0,32.2458,32.2858,32.2391,32.2792,279900.0
2007-07-11 10:15:00,48.31,48.48,48.3,48.42,238900.0,32.2725,32.386,32.2658,32.346,238900.0
2007-07-11 10:20:00,48.42,48.5,48.38,48.49,239700.0,32.346,32.3994,32.3192,32.3927,239700.0
2007-07-11 10:25:00,48.49,48.53,48.43,48.44,350700.0,32.3927,32.4194,32.3526,32.3593,350700.0
2007-07-11 10:30:00,48.45,48.47,48.36,48.37,197800.0,32.366,32.3794,32.3059,32.3126,197800.0
2007-07-11 10:35:00,48.37,48.39,48.26,48.27,178100.0,32.3126,32.3259,32.2391,32.2458,178100.0
2007-07-11 10:40:00,48.26,48.37,48.26,48.3,226700.0,32.2391,32.3126,32.2391,32.2658,226700.0
2007-07-11 10:45:00,48.31,48.31,48.27,48.29,151800.0,32.2725,32.2725,32.2458,32.2591,151800.0
2007-07-11 10:50:00,48.3,48.4,48.3,48.4,104100.0,32.2658,32.3326,32.2658,32.3326,104100.0
2007-07-11 10:55:00,48.39,48.44,48.39,48.42,109600.0,32.3259,32.3593,32.3259,32.346,109600.0
2007-07-11 11:00:00,48.42,48.56,48.42,48.56,258400.0,32.346,32.4395,32.346,32.4395,258400.0
2007-07-11 11:05:00,48.56,48.72,48.54,48.72,352800.0,32.4395,32.5464,32.4261,32.5464,352800.0
2007-07-11 11:10:00,48.71,48.76,48.67,48.76,305600.0,32.5397,32.5731,32.513,32.5731,305600.0
2007-07-11 11:15:00,48.75,48.83,48.73,48.8,262700.0,32.5664,32.6199,32.553,32.5998,262700.0
2007-07-11 11:20:00,48.8,48.95,48.77,48.92,525600.0,32.5998,32.7,32.5798,32.68,525600.0
2007-07-11 11:25:00,48.91,49.06,48.91,48.91,523900.0,32.6733,32.7735,32.6733,32.6733,523900.0
2007-07-11 11:30:00,48.91,49.03,48.76,48.8,263800.0,32.6733,32.7535,32.5731,32.5998,263800.0
2007-07-11 11:35:00,48.8,48.82,48.75,48.79,155800.0,32.5998,32.6132,32.5664,32.5931,155800.0
2007-07-11 11:40:00,48.78,48.81,48.75,48.77,120500.0,32.5864,32.6065,32.5664,32.5798,120500.0
2007-07-11 11:45:00,48.76,48.78,48.74,48.76,83800.0,32.5731,32.5864,32.5597,32.5731,83800.0
2007-07-11 11:50:00,48.75,48.77,48.7,48.7,70100.0,32.5664,32.5798,32.533,32.533,70100.0
2007-07-11 11:55:00,48.7,48.76,48.69,48.74,91000.0,32.533,32.5731,32.5263,32.5597,91000.0
2007-07-11 12:00:00,48.73,48.82,48.73,48.75,128700.0,32.553,32.6132,32.553,32.5664,128700.0
2007-07-11 12:05:00,48.74,48.74,48.64,48.64,158400.0,32.5597,32.5597,32.4929,32.4929,158400.0
2007-07-11 12:10:00,48.64,48.7,48.62,48.65,154900.0,32.4929,32.533,32.4796,32.4996,154900.0
2007-07-11 12:15:00,48.66,48.67,48.55,48.6,207800.0,32.5063,32.513,32.4328,32.4662,207800.0
2007-07-11 12:20:00,48.6,48.62,48.57,48.58,60600.0,32.4662,32.4796,32.4462,32.4528,60600.0
2007-07-11 12:25:00,48.58,48.6,48.57,48.59,64800.0,32.4528,32.4662,32.4462,32.4595,64800.0
2007-07-11 12:30:00,48.59,48.64,48.58,48.6,79400.0,32.4595,32.4929,32.4528,32.4662,79400.0
2007-07-11 12:35:00,48.61,48.63,48.59,48.62,131800.0,32.4729,32.4862,32.4595,32.4796,131800.0
2007-07-11 12:40:00,48.61,48.62,48.55,48.57,125900.0,32.4729,32.4796,32.4328,32.4462,125900.0
2007-07-11 12:45:00,48.56,48.57,48.51,48.52,181500.0,32.4395,32.4462,32.4061,32.4128,181500.0
2007-07-11 12:50:00,48.52,48.56,48.51,48.52,101700.0,32.4128,32.4395,32.4061,32.4128,101700.0
2007-07-11 12:55:00,48.52,48.58,48.52,48.57,52100.0,32.4128,32.4528,32.4128,32.4462,52100.0
2007-07-11 13:00:00,48.57,48.63,48.55,48.63,45900.0,32.4462,32.4862,32.4328,32.4862,45900.0
2007-07-11 13:05:00,48.63,48.65,48.62,48.63,91600.0,32.4862,32.4996,32.4796,32.4862,91600.0
2007-07-11 13:10:00,48.63,48.65,48.61,48.65,121000.0,32.4862,32.4996,32.4729,32.4996,121000.0
2007-07-11 13:15:00,48.64,48.67,48.63,48.63,67200.0,32.4929,32.513,32.4862,32.4862,67200.0
2007-07-11 13:20:00,48.63,48.75,48.61,48.62,55600.0,32.4862,32.5664,32.4729,32.4796,55600.0
2007-07-11 13:25:00,48.61,48.65,48.58,48.65,313200.0,32.4729,32.4996,32.4528,32.4996,313200.0
2007-07-11 13:30:00,48.64,48.68,48.64,48.67,119300.0,32.4929,32.5196,32.4929,32.513,119300.0
2007-07-11 13:35:00,48.67,48.76,48.64,48.74,215500.0,32.513,32.5731,32.4929,32.5597,215500.0
2007-07-11 13:40:00,48.73,48.83,48.73,48.74,316300.0,32.553,32.6199,32.553,32.5597,316300.0
2007-07-11 13:45:00,48.75,48.77,48.71,48.72,180400.0,32.5664,32.5798,32.5397,32.5464,180400.0
2007-07-11 13:50:00,48.71,48.75,48.68,48.71,129100.0,32.5397,32.5664,32.5196,32.5397,129100.0
2007-07-11 13:55:00,48.71,48.71,48.54,48.55,195400.0,32.5397,32.5397,32.4261,32.4328,195400.0
2007-07-11 14:00:00,48.56,48.58,48.52,48.56,323100.0,32.4395,32.4528,32.4128,32.4395,323100.0
2007-07-11 14:05:00,48.56,48.56,48.41,48.43,297500.0,32.4395,32.4395,32.3393,32.3526,297500.0
2007-07-11 14:10:00,48.43,48.46,48.38,48.45,206700.0,32.3526,32.3727,32.3192,32.366,206700.0
2007-07-11 14:15:00,48.45,48.51,48.44,48.47,229800.0,32.366,32.4061,32.3593,32.3794,229800.0
2007-07-11 14:20:00,48.47,48.49,48.42,48.43,184900.0,32.3794,32.3927,32.346,32.3526,184900.0
2007-07-11 14:25:00,48.43,48.45,48.42,48.43,156800.0,32.3526,32.366,32.346,32.3526,156800.0
2007-07-11 14:30:00,48.44,48.45,48.32,48.37,244900.0,32.3593,32.366,32.2792,32.3126,244900.0
2007-07-11 14:35:00,48.37,48.42,48.37,48.39,220500.0,32.3126,32.346,32.3126,32.3259,220500.0
2007-07-11 14:40:00,48.39,48.4,48.32,48.33,184400.0,32.3259,32.3326,32.2792,32.2858,184400.0
2007-07-11 14:45:00,48.33,48.37,48.3,48.3,180800.0,32.2858,32.3126,32.2658,32.2658,180800.0
2007-07-11 14:50:00,48.3,48.35,48.21,48.22,479700.0,32.2658,32.2992,32.2057,32.2124,479700.0
2007-07-11 14:55:00,48.23,48.29,48.2,48.28,256800.0,32.219,32.2591,32.199,32.2524,256800.0
2007-07-11 15:00:00,48.28,48.29,48.23,48.28,247400.0,32.2524,32.2591,32.219,32.2524,247400.0
2007-07-11 15:05:00,48.28,48.36,48.26,48.36,150000.0,32.2524,32.3059,32.2391,32.3059,150000.0
2007-07-11 15:10:00,48.36,48.36,48.31,48.34,120100.0,32.3059,32.3059,32.2725,32.2925,120100.0
2007-07-11 15:15:00,48.35,48.37,48.3,48.36,209300.0,32.2992,32.3126,32.2658,32.3059,209300.0
2007-07-11 15:20:00,48.36,48.39,48.34,48.38,183700.0,32.3059,32.3259,32.2925,32.3192,183700.0
2007-07-11 15:25:00,48.37,48.47,48.37,48.46,297100.0,32.3126,32.3794,32.3126,32.3727,297100.0
2007-07-11 15:30:00,48.46,48.49,48.42,48.47,279200.0,32.3727,32.3927,32.346,32.3794,279200.0
2007-07-11 15:35:00,48.47,48.5,48.44,48.49,201400.0,32.3794,32.3994,32.3593,32.3927,201400.0
2007-07-11 15:40:00,48.49,48.56,48.48,48.56,349600.0,32.3927,32.4395,32.386,32.4395,349600.0
2007-07-11 15:45:00,48.56,48.56,48.48,48.5,295500.0,32.4395,32.4395,32.386,32.3994,295500.0
2007-07-11 15:50:00,48.5,48.51,48.46,48.48,347500.0,32.3994,32.4061,32.3727,32.386,347500.0
2007-07-11 15:55:00,48.49,48.58,48.46,48.58,504300.0,32.3927,32.4528,32.3727,32.4528,504300.0
2007-07-12 09:30:00,48.6,49.01,48.6,49.0,779300.0,32.4662,32.7401,32.4662,32.7334,779300.0
2007-07-12 09:35:00,49.0,49.02,48.93,48.99,491400.0,32.7334,32.7468,32.6867,32.7267,491400.0
2007-07-12 09:40:00,48.99,49.13,48.99,49.04,424300.0,32.7267,32.8203,32.7267,32.7601,424300.0
2007-07-12 09:45:00,49.04,49.13,49.03,49.11,272500.0,32.7601,32.8203,32.7535,32.8069,272500.0
2007-07-12 09:50:00,49.11,49.19,49.09,49.17,443600.0,32.8069,32.8603,32.7935,32.847,443600.0
2007-07-12 09:55:00,49.17,49.21,49.17,49.18,335200.0,32.847,32.8737,32.847,32.8537,335200.0
2007-07-12 10:00:00,49.17,49.17,49.06,49.09,196800.0,32.847,32.847,32.7735,32.7935,196800.0
2007-07-12 10:05:00,49.09,49.11,49.01,49.04,230500.0,32.7935,32.8069,32.7401,32.7601,230500.0
2007-07-12 10:10:00,49.04,49.06,49.0,49.03,162200.0,32.7601,32.7735,32.7334,32.7535,162200.0
2007-07-12 10:15:00,49.03,49.04,48.97,49.01,199300.0,32.7535,32.7601,32.7134,32.7401,199300.0
2007-07-12 10:20:00,49.0,49.01,48.94,48.95,144500.0,32.7334,32.7401,32.6933,32.7,144500.0
2007-07-12 10:25:00,48.95,49.0,48.93,48.98,156700.0,32.7,32.7334,32.6867,32.7201,156700.0
2007-07-12 10:30:00,48.98,49.07,48.98,49.06,246300.0,32.7201,32.7802,32.7201,32.7735,246300.0
2007-07-12 10:35:00,49.05,49.14,49.05,49.14,311500.0,32.7668,32.8269,32.7668,32.8269,311500.0
2007-07-12 10:40:00,49.14,49.14,49.1,49.11,202800.0,32.8269,32.8269,32.8002,32.8069,202800.0
2007-07-12 10:45:00,49.11,49.12,49.04,49.05,206300.0,32.8069,32.8136,32.7601,32.7668,206300.0
2007-07-12 10:50:00,49.06,49.12,49.04,49.1,320000.0,32.7735,32.8136,32.7601,32.8002,320000.0
2007-07-12 10:55:00,49.1,49.1,49.04,49.06,116600.0,32.8002,32.8002,32.7601,32.7735,116600.0
2007-07-12 11:00:00,49.05,49.07,49.02,49.02,111800.0,32.7668,32.7802,32.7468,32.7468,111800.0
2007-07-12 11:05:00,49.03,49.03,48.96,48.98,160500.0,32.7535,32.7535,32.7067,32.7201,160500.0
2007-07-12 11:10:00,48.99,49.0,48.97,48.98,140700.0,32.7267,32.7334,32.7134,32.7201,140700.0
2007-07-12 11:15:00,48.99,49.03,48.98,49.02,82800.0,32.7267,32.7535,32.7201,32.7468,82800.0
2007-07-12 11:20:00,49.01,49.05,49.01,49.05,128300.0,32.7401,32.7668,32.7401,32.7668,128300.0
2007-07-12 11:25:00,49.04,49.11,49.04,49.09,253500.0,32.7601,32.8069,32.7601,32.7935,253500.0
2007-07-12 11:30:00,49.09,49.18,48.51,49.17,246000.0,32.7935,32.8537,32.4061,32.847,246000.0
2007-07-12 11:35:00,49.18,49.21,49.15,49.2,215300.0,32.8537,32.8737,32.8336,32.867,215300.0
2007-07-12 11:40:00,49.2,49.25,49.19,49.23,229700.0,32.867,32.9004,32.8603,32.8871,229700.0
2007-07-12 11:45:00,49.23,49.25,49.2,49.25,145000.0,32.8871,32.9004,32.867,32.9004,145000.0
2007-07-12 11:50:00,49.25,49.3,49.24,49.27,170100.0,32.9004,32.9338,32.8937,32.9138,170100.0
2007-07-12 11:55:00,49.27,49.3,49.27,49.3,133800.0,32.9138,32.9338,32.9138,32.9338,133800.0
2007-07-12 12:00:00,49.3,49.38,49.29,49.38,196900.0,32.9338,32.9873,32.9271,32.9873,196900.0
2007-07-12 12:05:00,49.38,49.42,49.37,49.4,214800.0,32.9873,33.014,32.9806,33.0006,214800.0
2007-07-12 12:10:00,49.4,49.49,49.4,49.47,256500.0,33.0006,33.0607,33.0006,33.0474,256500.0
2007-07-12 12:15:00,49.48,49.49,49.39,49.39,226400.0,33.0541,33.0607,32.9939,32.9939,226400.0
2007-07-12 12:20:00,49.39,49.4,49.35,49.35,218900.0,32.9939,33.0006,32.9672,32.9672,218900.0
2007-07-12 12:25:00,49.35,49.38,49.34,49.38,185500.0,32.9672,32.9873,32.9605,32.9873,185500.0
2007-07-12 12:30:00,49.38,49.4,49.37,49.39,166400.0,32.9873,33.0006,32.9806,32.9939,166400.0
2007-07-12 12:35:00,49.4,49.4,49.36,49.38,115600.0,33.0006,33.0006,32.9739,32.9873,115600.0
2007-07-12 12:40:00,49.38,49.4,49.35,49.36,145700.0,32.9873,33.0006,32.9672,32.9739,145700.0
2007-07-12 12:45:00,49.36,49.38,49.34,49.34,154400.0,32.9739,32.9873,32.9605,32.9605,154400.0
2007-07-12 12:50:00,49.33,49.36,49.32,49.32,113800.0,32.9539,32.9739,32.9472,32.9472,113800.0
2007-07-12 12:55:00,49.33,49.37,49.32,49.35,202100.0,32.9539,32.9806,32.9472,32.9672,202100.0
2007-07-12 13:00:00,49.36,49.38,49.35,49.36,56300.0,32.9739,32.9873,32.9672,32.9739,56300.0
2007-07-12 13:05:00,49.36,49.37,49.34,49.34,100500.0,32.9739,32.9806,32.9605,32.9605,100500.0
2007-07-12 13:10:00,49.34,49.38,49.33,49.38,157300.0,32.9605,32.9873,32.9539,32.9873,157300.0
2007-07-12 13:15:00,49.37,49.4,49.36,49.38,179500.0,32.9806,33.0006,32.9739,32.9873,179500.0
2007-07-12 13:20:00,49.38,49.4,49.37,49.37,145700.0,32.9873,33.0006,32.9806,32.9806,145700.0
2007-07-12 13:25:00,49.37,49.39,49.37,49.37,62900.0,32.9806,32.9939,32.9806,32.9806,62900.0
2007-07-12 13:30:00,49.38,49.38,49.34,49.36,130600.0,32.9873,32.9873,32.9605,32.9739,130600.0
2007-07-12 13:35:00,49.37,49.37,49.32,49.32,131300.0,32.9806,32.9806,32.9472,32.9472,131300.0
2007-07-12 13:40:00,49.33,49.36,49.3,49.34,294400.0,32.9539,32.9739,32.9338,32.9605,294400.0
2007-07-12 13:45:00,49.34,49.34,49.31,49.32,183800.0,32.9605,32.9605,32.9405,32.9472,183800.0
2007-07-12 13:50:00,49.32,49.33,49.31,49.32,118800.0,32.9472,32.9539,32.9405,32.9472,118800.0
2007-07-12 13:55:00,49.32,49.33,49.28,49.3,209100.0,32.9472,32.9539,32.9205,32.9338,209100.0
2007-07-12 14:00:00,49.29,49.32,49.27,49.27,190300.0,32.9271,32.9472,32.9138,32.9138,190300.0
2007-07-12 14:05:00,49.28,49.28,49.24,49.26,180300.0,32.9205,32.9205,32.8937,32.9071,180300.0
2007-07-12 14:10:00,49.26,49.28,49.25,49.26,106200.0,32.9071,32.9205,32.9004,32.9071,106200.0
2007-07-12 14:15:00,49.26,49.26,49.15,49.15,274800.0,32.9071,32.9071,32.8336,32.8336,274800.0
2007-07-12 14:20:00,49.2,49.21,49.18,49.2,126800.0,32.867,32.8737,32.8537,32.867,126800.0
2007-07-12 14:25:00,49.19,49.24,49.19,49.23,128900.0,32.8603,32.8937,32.8603,32.8871,128900.0
2007-07-12 14:30:00,49.24,49.3,49.23,49.29,100000.0,32.8937,32.9338,32.8871,32.9271,100000.0
2007-07-12 14:35:00,49.28,49.31,49.26,49.31,115500.0,32.9205,32.9405,32.9071,32.9405,115500.0
2007-07-12 14:40:00,49.31,49.35,49.3,49.35,107800.0,32.9405,32.9672,32.9338,32.9672,107800.0
2007-07-12 14:45:00,49.34,49.35,49.32,49.34,116300.0,32.9605,32.9672,32.9472,32.9605,116300.0
2007-07-12 14:50:00,49.35,49.36,49.34,49.35,104100.0,32.9672,32.9739,32.9605,32.9672,104100.0
2007-07-12 14:55:00,49.34,49.39,49.34,49.36,152300.0,32.9605,32.9939,32.9605,32.9739,152300.0
2007-07-12 15:00:00,49.36,49.38,49.34,49.35,115800.0,32.9739,32.9873,32.9605,32.9672,115800.0
2007-07-12 15:05:00,49.35,49.35,49.32,49.34,163200.0,32.9672,32.9672,32.9472,32.9605,163200.0
2007-07-12 15:10:00,49.34,49.4,49.34,49.39,298100.0,32.9605,33.0006,32.9605,32.9939,298100.0
2007-07-12 15:15:00,49.4,49.42,49.38,49.4,257500.0,33.0006,33.014,32.9873,33.0006,257500.0
2007-07-12 15:20:00,49.39,49.41,49.39,49.41,191300.0,32.9939,33.0073,32.9939,33.0073,191300.0
2007-07-12 15:25:00,49.41,49.42,49.37,49.42,266000.0,33.0073,33.014,32.9806,33.014,266000.0
2007-07-12 15:30:00,49.42,49.47,49.41,49.42,311800.0,33.014,33.0474,33.0073,33.014,311800.0
2007-07-12 15:35:00,49.42,49.5,49.42,49.49,342100.0,33.014,33.0674,33.014,33.0607,342100.0
2007-07-12 15:40:00,49.48,49.54,49.48,49.51,486200.0,33.0541,33.0942,33.0541,33.0741,486200.0
2007-07-12 15:45:00,49.5,49.53,49.48,49.52,532300.0,33.0674,33.0875,33.0541,33.0808,532300.0
2007-07-12 15:50:00,49.51,49.53,49.41,49.42,745500.0,33.0741,33.0875,33.0073,33.014,745500.0
2007-07-12 15:55:00,49.41,49.55,49.38,49.54,949700.0,33.0073,33.1008,32.9873,33.0942,949700.0
2007-07-13 09:30:00,49.55,49.59,49.43,49.44,395100.0,33.1008,33.1276,33.0207,33.0273,395100.0
2007-07-13 09:35:00,49.44,49.47,49.35,49.45,214900.0,33.0273,33.0474,32.9672,33.034,214900.0
2007-07-13 09:40:00,49.45,49.51,49.43,49.46,218400.0,33.034,33.0741,33.0207,33.0407,218400.0
2007-07-13 09:45:00,49.47,49.54,49.45,49.51,161700.0,33.0474,33.0942,33.034,33.0741,161700.0
2007-07-13 09:50:00,49.51,49.53,49.46,49.51,235800.0,33.0741,33.0875,33.0407,33.0741,235800.0
2007-07-13 09:55:00,49.5,49.51,49.45,49.46,288800.0,33.0674,33.0741,33.034,33.0407,288800.0
2007-07-13 10:00:00,49.46,49.64,49.46,49.61,370100.0,33.0407,33.161,33.0407,33.1409,370100.0
2007-07-13 10:05:00,49.61,49.64,49.57,49.61,203800.0,33.1409,33.161,33.1142,33.1409,203800.0
2007-07-13 10:10:00,49.61,49.67,49.58,49.65,226600.0,33.1409,33.181,33.1209,33.1676,226600.0
2007-07-13 10:15:00,49.65,49.7,49.62,49.62,139200.0,33.1676,33.201,33.1476,33.1476,139200.0
2007-07-13 10:20:00,49.62,49.65,49.56,49.58,154600.0,33.1476,33.1676,33.1075,33.1209,154600.0
2007-07-13 10:25:00,49.58,49.61,49.52,49.53,139000.0,33.1209,33.1409,33.0808,33.0875,139000.0
2007-07-13 10:30:00,49.53,49.59,49.52,49.58,100200.0,33.0875,33.1276,33.0808,33.1209,100200.0
2007-07-13 10:35:00,49.57,49.65,49.55,49.62,197300.0,33.1142,33.1676,33.1008,33.1476,197300.0
2007-07-13 10:40:00,49.62,49.73,49.6,49.73,184900.0,33.1476,33.2211,33.1342,33.2211,184900.0
2007-07-13 10:45:00,49.73,49.81,49.72,49.81,337300.0,33.2211,33.2745,33.2144,33.2745,337300.0
2007-07-13 10:50:00,49.81,49.82,49.75,49.79,295000.0,33.2745,33.2812,33.2344,33.2612,295000.0
2007-07-13 10:55:00,49.79,49.79,49.71,49.76,245200.0,33.2612,33.2612,33.2077,33.2411,245200.0
2007-07-13 11:00:00,49.75,49.77,49.7,49.7,152300.0,33.2344,33.2478,33.201,33.201,152300.0
2007-07-13 11:05:00,49.7,49.71,49.66,49.68,187500.0,33.201,33.2077,33.1743,33.1877,187500.0
2007-07-13 11:10:00,49.68,49.69,49.63,49.63,150300.0,33.1877,33.1944,33.1543,33.1543,150300.0
2007-07-13 11:15:00,49.63,49.66,49.61,49.63,107200.0,33.1543,33.1743,33.1409,33.1543,107200.0
2007-07-13 11:20:00,49.63,49.66,49.61,49.64,176100.0,33.1543,33.1743,33.1409,33.161,176100.0
2007-07-13 11:25:00,49.64,49.65,49.62,49.64,70700.0,33.161,33.1676,33.1476,33.161,70700.0
2007-07-13 11:30:00,49.64,49.66,49.61,49.65,150700.0,33.161,33.1743,33.1409,33.1676,150700.0
2007-07-13 11:35:00,49.65,49.65,49.57,49.6,127100.0,33.1676,33.1676,33.1142,33.1342,127100.0
2007-07-13 11:40:00,49.61,49.61,49.54,49.54,150900.0,33.1409,33.1409,33.0942,33.0942,150900.0
2007-07-13 11:45:00,49.55,49.58,49.54,49.58,95300.0,33.1008,33.1209,33.0942,33.1209,95300.0
2007-07-13 11:50:00,49.58,49.6,49.57,49.57,80800.0,33.1209,33.1342,33.1142,33.1142,80800.0
2007-07-13 11:55:00,49.57,49.58,49.5,49.51,81300.0,33.1142,33.1209,33.0674,33.0741,81300.0
2007-07-13 12:00:00,49.51,49.55,49.51,49.52,140400.0,33.0741,33.1008,33.0741,33.0808,140400.0
2007-07-13 12:05:00,49.51,49.51,49.49,49.5,107100.0,33.0741,33.0741,33.0607,33.0674,107100.0
2007-07-13 12:10:00,49.51,49.6,49.51,49.6,219000.0,33.0741,33.1342,33.0741,33.1342,219000.0
2007-07-13 12:15:00,49.6,49.6,49.57,49.57,113100.0,33.1342,33.1342,33.1142,33.1142,113100.0
2007-07-13 12:20:00,49.57,49.63,49.56,49.59,158100.0,33.1142,33.1543,33.1075,33.1276,158100.0
2007-07-13 12:25:00,49.59,49.63,49.57,49.61,63600.0,33.1276,33.1543,33.1142,33.1409,63600.0
2007-07-13 12:30:00,49.61,49.62,49.58,49.6,58200.0,33.1409,33.1476,33.1209,33.1342,58200.0
2007-07-13 12:35:00,49.61,49.61,49.58,49.61,75100.0,33.1409,33.1409,33.1209,33.1409,75100.0
2007-07-13 12:40:00,49.6,49.61,49.59,49.6,59900.0,33.1342,33.1409,33.1276,33.1342,59900.0
2007-07-13 12:45:00,49.59,49.61,49.59,49.6,58700.0,33.1276,33.1409,33.1276,33.1342,58700.0
2007-07-13 12:50:00,49.59,49.61,49.57,49.61,74400.0,33.1276,33.1409,33.1142,33.1409,74400.0
2007-07-13 12:55:00,49.61,49.64,49.6,49.63,113400.0,33.1409,33.161,33.1342,33.1543,113400.0
2007-07-13 13:00:00,49.64,49.65,49.63,49.63,54700.0,33.161,33.1676,33.1543,33.1543,54700.0
2007-07-13 13:05:00,49.63,49.64,49.6,49.63,112900.0,33.1543,33.161,33.1342,33.1543,112900.0
2007-07-13 13:10:00,49.63,49.64,49.62,49.63,82100.0,33.1543,33.161,33.1476,33.1543,82100.0
2007-07-13 13:15:00,49.62,49.63,49.62,49.63,328700.0,33.1476,33.1543,33.1476,33.1543,328700.0
2007-07-13 13:20:00,49.62,49.67,49.61,49.66,155400.0,33.1476,33.181,33.1409,33.1743,155400.0
2007-07-13 13:25:00,49.66,49.67,49.61,49.63,188100.0,33.1743,33.181,33.1409,33.1543,188100.0
2007-07-13 13:30:00,49.63,49.64,49.62,49.63,100300.0,33.1543,33.161,33.1476,33.1543,100300.0
2007-07-13 13:35:00,49.63,49.68,49.62,49.68,106500.0,33.1543,33.1877,33.1476,33.1877,106500.0
2007-07-13 13:40:00,49.68,49.68,49.63,49.66,101500.0,33.1877,33.1877,33.1543,33.1743,101500.0
2007-07-13 13:45:00,49.66,49.68,49.64,49.67,134100.0,33.1743,33.1877,33.161,33.181,134100.0
2007-07-13 13:50:00,49.66,49.67,49.62,49.62,86600.0,33.1743,33.181,33.1476,33.1476,86600.0
2007-07-13 13:55:00,49.63,49.65,49.63,49.64,48000.0,33.1543,33.1676,33.1543,33.161,48000.0
2007-07-13 14:00:00,49.65,49.67,49.63,49.66,119800.0,33.1676,33.181,33.1543,33.1743,119800.0
2007-07-13 14:05:00,49.66,49.7,49.65,49.7,112100.0,33.1743,33.201,33.1676,33.201,112100.0
2007-07-13 14:10:00,49.7,49.75,49.69,49.72,145700.0,33.201,33.2344,33.1944,33.2144,145700.0
2007-07-13 14:15:00,49.72,49.73,49.67,49.69,136700.0,33.2144,33.2211,33.181,33.1944,136700.0
2007-07-13 14:20:00,49.68,49.7,49.65,49.67,140500.0,33.1877,33.201,33.1676,33.181,140500.0
2007-07-13 14:25:00,49.67,49.68,49.63,49.64,99700.0,33.181,33.1877,33.1543,33.161,99700.0
2007-07-13 14:30:00,49.64,49.65,49.62,49.63,124500.0,33.161,33.1676,33.1476,33.1543,124500.0
2007-07-13 14:35:00,49.63,49.65,49.6,49.62,186900.0,33.1543,33.1676,33.1342,33.1476,186900.0
2007-07-13 14:40:00,49.62,49.71,49.62,49.71,143400.0,33.1476,33.2077,33.1476,33.2077,143400.0
2007-07-13 14:45:00,49.71,49.74,49.68,49.72,117400.0,33.2077,33.2278,33.1877,33.2144,117400.0
2007-07-13 14:50:00,49.72,49.76,49.71,49.75,149300.0,33.2144,33.2411,33.2077,33.2344,149300.0
2007-07-13 14:55:00,49.75,49.75,49.69,49.73,185500.0,33.2344,33.2344,33.1944,33.2211,185500.0
2007-07-13 15:00:00,49.73,49.74,49.68,49.68,141800.0,33.2211,33.2278,33.1877,33.1877,141800.0
2007-07-13 15:05:00,49.68,49.72,49.67,49.72,81800.0,33.1877,33.2144,33.181,33.2144,81800.0
2007-07-13 15:10:00,49.71,49.72,49.66,49.68,199100.0,33.2077,33.2144,33.1743,33.1877,199100.0
2007-07-13 15:15:00,49.69,49.7,49.67,49.69,123400.0,33.1944,33.201,33.181,33.1944,123400.0
2007-07-13 15:20:00,49.68,49.71,49.68,49.7,202300.0,33.1877,33.2077,33.1877,33.201,202300.0
2007-07-13 15:25:00,49.7,49.72,49.7,49.72,171000.0,33.201,33.2144,33.201,33.2144,171000.0
2007-07-13 15:30:00,49.71,49.74,49.66,49.67,268600.0,33.2077,33.2278,33.1743,33.181,268600.0
2007-07-13 15:35:00,49.67,49.68,49.6,49.61,257800.0,33.181,33.1877,33.1342,33.1409,257800.0
2007-07-13 15:40:00,49.61,49.66,49.6,49.66,251500.0,33.1409,33.1743,33.1342,33.1743,251500.0
2007-07-13 15:45:00,49.66,49.66,49.56,49.57,431600.0,33.1743,33.1743,33.1075,33.1142,431600.0
2007-07-13 15:50:00,49.57,49.59,49.55,49.59,399000.0,33.1142,33.1276,33.1008,33.1276,399000.0
2007-07-13 15:55:00,49.59,49.59,49.47,49.5,753400.0,33.1276,33.1276,33.0474,33.0674,753400.0
2007-07-16 09:30:00,49.34,49.55,49.34,49.48,407200.0,32.9605,33.1008,32.9605,33.0541,407200.0
2007-07-16 09:35:00,49.48,49.65,49.48,49.65,205400.0,33.0541,33.1676,33.0541,33.1676,205400.0
2007-07-16 09:40:00,49.65,49.7,49.59,49.69,176700.0,33.1676,33.201,33.1276,33.1944,176700.0
2007-07-16 09:45:00,49.7,49.7,49.58,49.59,227000.0,33.201,33.201,33.1209,33.1276,227000.0
2007-07-16 09:50:00,49.59,49.7,49.59,49.6,157300.0,33.1276,33.201,33.1276,33.1342,157300.0
2007-07-16 09:55:00,49.6,49.7,49.58,49.67,175300.0,33.1342,33.201,33.1209,33.181,175300.0
2007-07-16 10:00:00,49.66,49.68,49.56,49.6,130700.0,33.1743,33.1877,33.1075,33.1342,130700.0
2007-07-16 10:05:00,49.6,49.65,49.58,49.64,133800.0,33.1342,33.1676,33.1209,33.161,133800.0
2007-07-16 10:10:00,49.63,49.69,49.51,49.68,224300.0,33.1543,33.1944,33.0741,33.1877,224300.0
2007-07-16 10:15:00,49.69,49.75,49.68,49.73,228200.0,33.1944,33.2344,33.1877,33.2211,228200.0
2007-07-16 10:20:00,49.73,49.77,49.71,49.76,123800.0,33.2211,33.2478,33.2077,33.2411,123800.0
2007-07-16 10:25:00,49.77,49.78,49.75,49.76,93700.0,33.2478,33.2545,33.2344,33.2411,93700.0
2007-07-16 10:30:00,49.77,49.79,49.75,49.77,128300.0,33.2478,33.2612,33.2344,33.2478,128300.0
2007-07-16 10:35:00,49.78,49.79,49.76,49.76,117000.0,33.2545,33.2612,33.2411,33.2411,117000.0
2007-07-16 10:40:00,49.77,49.77,49.75,49.75,121700.0,33.2478,33.2478,33.2344,33.2344,121700.0
2007-07-16 10:45:00,49.75,49.77,49.68,49.69,192800.0,33.2344,33.2478,33.1877,33.1944,192800.0
2007-07-16 10:50:00,49.69,49.71,49.65,49.68,139100.0,33.1944,33.2077,33.1676,33.1877,139100.0
2007-07-16 10:55:00,49.68,49.69,49.64,49.68,153500.0,33.1877,33.1944,33.161,33.1877,153500.0
2007-07-16 11:00:00,49.68,49.72,49.65,49.72,172800.0,33.1877,33.2144,33.1676,33.2144,172800.0
2007-07-16 11:05:00,49.72,49.78,49.72,49.78,161300.0,33.2144,33.2545,33.2144,33.2545,161300.0
2007-07-16 11:10:00,49.78,49.79,49.74,49.76,135300.0,33.2545,33.2612,33.2278,33.2411,135300.0
2007-07-16 11:15:00,49.76,49.81,49.75,49.81,152800.0,33.2411,33.2745,33.2344,33.2745,152800.0
2007-07-16 11:20:00,49.81,49.88,49.79,49.81,332600.0,33.2745,33.3213,33.2612,33.2745,332600.0
2007-07-16 11:25:00,49.81,49.89,49.81,49.88,169200.0,33.2745,33.328,33.2745,33.3213,169200.0
2007-07-16 11:30:00,49.88,49.93,49.84,49.92,239700.0,33.3213,33.3547,33.2946,33.348,239700.0
2007-07-16 11:35:00,49.92,49.96,49.91,49.96,317500.0,33.348,33.3747,33.3413,33.3747,317500.0
2007-07-16 11:40:00,49.96,49.96,49.92,49.92,145000.0,33.3747,33.3747,33.348,33.348,145000.0
2007-07-16 11:45:00,49.93,49.98,49.92,49.93,164600.0,33.3547,33.3881,33.348,33.3547,164600.0
2007-07-16 11:50:00,49.93,49.95,49.91,49.93,108700.0,33.3547,33.368,33.3413,33.3547,108700.0
2007-07-16 11:55:00,49.92,49.93,49.89,49.91,102200.0,33.348,33.3547,33.328,33.3413,102200.0
2007-07-16 12:00:00,49.91,49.91,49.85,49.87,109200.0,33.3413,33.3413,33.3012,33.3146,109200.0
2007-07-16 12:05:00,49.87,49.92,49.86,49.89,78200.0,33.3146,33.348,33.3079,33.328,78200.0
2007-07-16 12:10:00,49.89,49.89,49.87,49.89,96500.0,33.328,33.328,33.3146,33.328,96500.0
2007-07-16 12:15:00,49.88,49.9,49.84,49.84,93100.0,33.3213,33.3346,33.2946,33.2946,93100.0
2007-07-16 12:20:00,49.84,49.86,49.84,49.85,84300.0,33.2946,33.3079,33.2946,33.3012,84300.0
2007-07-16 12:25:00,49.84,49.85,49.82,49.82,199700.0,33.2946,33.3012,33.2812,33.2812,199700.0
2007-07-16 12:30:00,49.83,49.84,49.82,49.82,48500.0,33.2879,33.2946,33.2812,33.2812,48500.0
2007-07-16 12:35:00,49.82,49.84,49.82,49.83,90800.0,33.2812,33.2946,33.2812,33.2879,90800.0
2007-07-16 12:40:00,49.83,49.83,49.81,49.83,88700.0,33.2879,33.2879,33.2745,33.2879,88700.0
2007-07-16 12:45:00,49.82,49.85,49.82,49.85,43700.0,33.2812,33.3012,33.2812,33.3012,43700.0
2007-07-16 12:50:00,49.84,49.85,49.83,49.85,73300.0,33.2946,33.3012,33.2879,33.3012,73300.0
2007-07-16 12:55:00,49.84,49.86,49.83,49.85,62000.0,33.2946,33.3079,33.2879,33.3012,62000.0
2007-07-16 13:00:00,49.86,49.88,49.85,49.88,94900.0,33.3079,33.3213,33.3012,33.3213,94900.0
2007-07-16 13:05:00,49.88,49.9,49.84,49.85,201500.0,33.3213,33.3346,33.2946,33.3012,201500.0
2007-07-16 13:10:00,49.85,49.86,49.83,49.83,85200.0,33.3012,33.3079,33.2879,33.2879,85200.0
2007-07-16 13:15:00,49.83,49.84,49.79,49.8,107200.0,33.2879,33.2946,33.2612,33.2678,107200.0
2007-07-16 13:20:00,49.79,49.84,49.78,49.83,81700.0,33.2612,33.2946,33.2545,33.2879,81700.0
2007-07-16 13:25:00,49.84,49.85,49.79,49.79,153200.0,33.2946,33.3012,33.2612,33.2612,153200.0
2007-07-16 13:30:00,49.79,49.84,49.72,49.73,172700.0,33.2612,33.2946,33.2144,33.2211,172700.0
2007-07-16 13:35:00,49.72,49.72,49.7,49.72,167500.0,33.2144,33.2144,33.201,33.2144,167500.0
2007-07-16 13:40:00,49.71,49.82,49.7,49.72,117200.0,33.2077,33.2812,33.201,33.2144,117200.0
2007-07-16 13:45:00,49.73,49.74,49.72,49.74,75900.0,33.2211,33.2278,33.2144,33.2278,75900.0
2007-07-16 13:50:00,49.74,49.74,49.66,49.68,119300.0,33.2278,33.2278,33.1743,33.1877,119300.0
2007-07-16 13:55:00,49.68,49.7,49.59,49.62,264300.0,33.1877,33.201,33.1276,33.1476,264300.0
2007-07-16 14:00:00,49.62,49.64,49.6,49.62,103400.0,33.1476,33.161,33.1342,33.1476,103400.0
2007-07-16 14:05:00,49.61,49.66,49.61,49.65,149300.0,33.1409,33.1743,33.1409,33.1676,149300.0
2007-07-16 14:10:00,49.65,49.66,49.61,49.62,97000.0,33.1676,33.1743,33.1409,33.1476,97000.0
2007-07-16 14:15:00,49.62,49.62,49.58,49.58,77300.0,33.1476,33.1476,33.1209,33.1209,77300.0
2007-07-16 14:20:00,49.59,49.61,49.59,49.6,88000.0,33.1276,33.1409,33.1276,33.1342,88000.0
2007-07-16 14:25:00,49.61,49.64,49.6,49.62,180400.0,33.1409,33.161,33.1342,33.1476,180400.0
2007-07-16 14:30:00,49.63,49.63,49.61,49.63,105100.0,33.1543,33.1543,33.1409,33.1543,105100.0
2007-07-16 14:35:00,49.62,49.63,49.59,49.61,146300.0,33.1476,33.1543,33.1276,33.1409,146300.0
2007-07-16 14:40:00,49.61,49.67,49.61,49.62,177900.0,33.1409,33.181,33.1409,33.1476,177900.0
2007-07-16 14:45:00,49.62,49.63,49.61,49.62,123900.0,33.1476,33.1543,33.1409,33.1476,123900.0
2007-07-16 14:50:00,49.62,49.63,49.58,49.6,157800.0,33.1476,33.1543,33.1209,33.1342,157800.0
2007-07-16 14:55:00,49.61,49.64,49.58,49.61,147400.0,33.1409,33.161,33.1209,33.1409,147400.0
2007-07-16 15:00:00,49.61,49.61,49.58,49.59,69800.0,33.1409,33.1409,33.1209,33.1276,69800.0
2007-07-16 15:05:00,49.59,49.63,49.56,49.62,366700.0,33.1276,33.1543,33.1075,33.1476,366700.0
2007-07-16 15:10:00,49.63,49.64,49.61,49.63,148200.0,33.1543,33.161,33.1409,33.1543,148200.0
2007-07-16 15:15:00,49.63,49.65,49.62,49.65,187500.0,33.1543,33.1676,33.1476,33.1676,187500.0
2007-07-16 15:20:00,49.65,49.7,49.64,49.68,202300.0,33.1676,33.201,33.161,33.1877,202300.0
2007-07-16 15:25:00,49.69,49.71,49.67,49.71,262800.0,33.1944,33.2077,33.181,33.2077,262800.0
2007-07-16 15:30:00,49.71,49.72,49.65,49.68,388200.0,33.2077,33.2144,33.1676,33.1877,388200.0
2007-07-16 15:35:00,49.68,49.68,49.62,49.63,148600.0,33.1877,33.1877,33.1476,33.1543,148600.0
2007-07-16 15:40:00,49.63,49.63,49.53,49.56,391900.0,33.1543,33.1543,33.0875,33.1075,391900.0
2007-07-16 15:45:00,49.56,49.62,49.56,49.62,254200.0,33.1075,33.1476,33.1075,33.1476,254200.0
2007-07-16 15:50:00,49.61,49.62,49.57,49.59,354900.0,33.1409,33.1476,33.1142,33.1276,354900.0
2007-07-16 15:55:00,49.59,49.64,49.57,49.62,508100.0,33.1276,33.161,33.1142,33.1476,508100.0
2007-07-17 09:30:00,49.73,49.79,49.7,49.78,534400.0,33.2211,33.2612,33.201,33.2545,534400.0
2007-07-17 09:35:00,49.78,49.8,49.7,49.78,220100.0,33.2545,33.2678,33.201,33.2545,220100.0
2007-07-17 09:40:00,49.78,49.89,49.78,49.85,250400.0,33.2545,33.328,33.2545,33.3012,250400.0
2007-07-17 09:45:00,49.84,49.89,49.83,49.86,185700.0,33.2946,33.328,33.2879,33.3079,185700.0
2007-07-17 09:50:00,49.86,49.97,49.85,49.96,150800.0,33.3079,33.3814,33.3012,33.3747,150800.0
2007-07-17 09:55:00,49.95,50.0,49.89,49.89,310000.0,33.368,33.4014,33.328,33.328,310000.0
2007-07-17 10:00:00,49.89,49.95,49.82,49.85,263800.0,33.328,33.368,33.2812,33.3012,263800.0
2007-07-17 10:05:00,49.85,49.94,49.85,49.87,176500.0,33.3012,33.3614,33.3012,33.3146,176500.0
2007-07-17 10:10:00,49.86,49.89,49.82,49.82,233100.0,33.3079,33.328,33.2812,33.2812,233100.0
2007-07-17 10:15:00,49.82,49.88,49.82,49.85,495000.0,33.2812,33.3213,33.2812,33.3012,495000.0
2007-07-17 10:20:00,49.85,49.86,49.81,49.86,404400.0,33.3012,33.3079,33.2745,33.3079,404400.0
2007-07-17 10:25:00,49.86,49.94,49.85,49.93,327500.0,33.3079,33.3614,33.3012,33.3547,327500.0
2007-07-17 10:30:00,49.93,49.94,49.87,49.89,266300.0,33.3547,33.3614,33.3146,33.328,266300.0
2007-07-17 10:35:00,49.9,49.91,49.86,49.86,244900.0,33.3346,33.3413,33.3079,33.3079,244900.0
2007-07-17 10:40:00,49.86,49.9,49.85,49.86,226300.0,33.3079,33.3346,33.3012,33.3079,226300.0
2007-07-17 10:45:00,49.86,49.9,49.84,49.86,180600.0,33.3079,33.3346,33.2946,33.3079,180600.0
2007-07-17 10:50:00,49.86,49.88,49.85,49.87,153800.0,33.3079,33.3213,33.3012,33.3146,153800.0
2007-07-17 10:55:00,49.88,49.89,49.84,49.86,145500.0,33.3213,33.328,33.2946,33.3079,145500.0
2007-07-17 11:00:00,49.86,49.87,49.82,49.87,555700.0,33.3079,33.3146,33.2812,33.3146,555700.0
2007-07-17 11:05:00,49.87,49.89,49.83,49.88,159600.0,33.3146,33.328,33.2879,33.3213,159600.0
2007-07-17 11:10:00,49.88,49.91,49.85,49.9,434100.0,33.3213,33.3413,33.3012,33.3346,434100.0
2007-07-17 11:15:00,49.9,49.9,49.84,49.86,192500.0,33.3346,33.3346,33.2946,33.3079,192500.0
2007-07-17 11:20:00,49.85,49.89,49.82,49.84,214300.0,33.3012,33.328,33.2812,33.2946,214300.0
2007-07-17 11:25:00,49.84,49.89,49.83,49.88,236400.0,33.2946,33.328,33.2879,33.3213,236400.0
2007-07-17 11:30:00,49.87,49.9,49.87,49.88,63600.0,33.3146,33.3346,33.3146,33.3213,63600.0
2007-07-17 11:35:00,49.88,49.9,49.84,49.85,178700.0,33.3213,33.3346,33.2946,33.3012,178700.0
2007-07-17 11:40:00,49.85,49.91,49.85,49.9,178100.0,33.3012,33.3413,33.3012,33.3346,178100.0
2007-07-17 11:45:00,49.9,49.94,49.89,49.94,178500.0,33.3346,33.3614,33.328,33.3614,178500.0
2007-07-17 11:50:00,49.94,49.95,49.92,49.94,98400.0,33.3614,33.368,33.348,33.3614,98400.0
2007-07-17 11:55:00,49.94,49.95,49.91,49.95,133600.0,33.3614,33.368,33.3413,33.368,133600.0
2007-07-17 12:00:00,49.95,49.97,49.92,49.96,200600.0,33.368,33.3814,33.348,33.3747,200600.0
2007-07-17 12:05:00,49.96,49.97,49.95,49.97,104100.0,33.3747,33.3814,33.368,33.3814,104100.0
2007-07-17 12:10:00,49.97,49.97,49.94,49.94,104100.0,33.3814,33.3814,33.3614,33.3614,104100.0
2007-07-17 12:15:00,49.94,49.95,49.9,49.92,265100.0,33.3614,33.368,33.3346,33.348,265100.0
2007-07-17 12:20:00,49.92,49.96,49.9,49.94,380900.0,33.348,33.3747,33.3346,33.3614,380900.0
2007-07-17 12:25:00,49.95,49.96,49.93,49.94,119000.0,33.368,33.3747,33.3547,33.3614,119000.0
2007-07-17 12:30:00,49.95,49.97,49.9,49.93,233900.0,33.368,33.3814,33.3346,33.3547,233900.0
2007-07-17 12:35:00,49.93,49.95,49.89,49.89,273100.0,33.3547,33.368,33.328,33.328,273100.0
2007-07-17 12:40:00,49.89,49.92,49.89,49.91,211700.0,33.328,33.348,33.328,33.3413,211700.0
2007-07-17 12:45:00,49.91,49.94,49.9,49.92,127800.0,33.3413,33.3614,33.3346,33.348,127800.0
2007-07-17 12:50:00,49.93,49.93,49.88,49.92,308200.0,33.3547,33.3547,33.3213,33.348,308200.0
2007-07-17 12:55:00,49.92,49.94,49.91,49.93,97600.0,33.348,33.3614,33.3413,33.3547,97600.0
2007-07-17 13:00:00,49.92,49.97,49.88,49.94,441000.0,33.348,33.3814,33.3213,33.3614,441000.0
2007-07-17 13:05:00,49.93,49.98,49.91,49.97,126400.0,33.3547,33.3881,33.3413,33.3814,126400.0
2007-07-17 13:10:00,49.97,49.99,49.96,49.98,159300.0,33.3814,33.3948,33.3747,33.3881,159300.0
2007-07-17 13:15:00,49.97,50.0,49.97,49.99,156100.0,33.3814,33.4014,33.3814,33.3948,156100.0
2007-07-17 13:20:00,49.99,50.0,49.95,49.95,87200.0,33.3948,33.4014,33.368,33.368,87200.0
2007-07-17 13:25:00,49.96,49.99,49.94,49.94,149000.0,33.3747,33.3948,33.3614,33.3614,149000.0
2007-07-17 13:30:00,49.94,49.95,49.92,49.95,123300.0,33.3614,33.368,33.348,33.368,123300.0
2007-07-17 13:35:00,49.94,49.97,49.93,49.95,104000.0,33.3614,33.3814,33.3547,33.368,104000.0
2007-07-17 13:40:00,49.96,49.99,49.94,49.97,92300.0,33.3747,33.3948,33.3614,33.3814,92300.0
2007-07-17 13:45:00,49.97,50.0,49.97,49.99,269800.0,33.3814,33.4014,33.3814,33.3948,269800.0
2007-07-17 13:50:00,49.99,50.0,49.97,49.99,189200.0,33.3948,33.4014,33.3814,33.3948,189200.0
2007-07-17 13:55:00,49.98,49.99,49.91,49.98,243600.0,33.3881,33.3948,33.3413,33.3881,243600.0
2007-07-17 14:00:00,49.98,49.99,49.96,49.96,209100.0,33.3881,33.3948,33.3747,33.3747,209100.0
2007-07-17 14:05:00,49.97,49.99,49.94,49.95,134000.0,33.3814,33.3948,33.3614,33.368,134000.0
2007-07-17 14:10:00,49.95,50.0,49.95,50.0,160800.0,33.368,33.4014,33.368,33.4014,160800.0
2007-07-17 14:15:00,50.0,50.04,49.99,50.02,258800.0,33.4014,33.4282,33.3948,33.4148,258800.0
2007-07-17 14:20:00,50.01,50.11,50.0,50.09,271500.0,33.4081,33.4749,33.4014,33.4616,271500.0
2007-07-17 14:25:00,50.08,50.1,50.05,50.09,143500.0,33.4549,33.4682,33.4348,33.4616,143500.0
2007-07-17 14:30:00,50.1,50.13,50.07,50.12,265800.0,33.4682,33.4883,33.4482,33.4816,265800.0
2007-07-17 14:35:00,50.11,50.12,50.04,50.09,256500.0,33.4749,33.4816,33.4282,33.4616,256500.0
2007-07-17 14:40:00,50.1,50.11,50.06,50.06,93200.0,33.4682,33.4749,33.4415,33.4415,93200.0
2007-07-17 14:45:00,50.06,50.09,50.02,50.04,123800.0,33.4415,33.4616,33.4148,33.4282,123800.0
2007-07-17 14:50:00,50.04,50.04,49.99,49.99,88900.0,33.4282,33.4282,33.3948,33.3948,88900.0
2007-07-17 14:55:00,50.0,50.09,49.98,50.07,183600.0,33.4014,33.4616,33.3881,33.4482,183600.0
2007-07-17 15:00:00,50.06,50.08,50.05,50.06,173900.0,33.4415,33.4549,33.4348,33.4415,173900.0
2007-07-17 15:05:00,50.07,50.07,50.02,50.03,93300.0,33.4482,33.4482,33.4148,33.4215,93300.0
2007-07-17 15:10:00,50.04,50.13,50.04,50.12,313100.0,33.4282,33.4883,33.4282,33.4816,313100.0
2007-07-17 15:15:00,50.13,50.15,50.12,50.13,265700.0,33.4883,33.5016,33.4816,33.4883,265700.0
2007-07-17 15:20:00,50.13,50.14,50.1,50.12,353500.0,33.4883,33.495,33.4682,33.4816,353500.0
2007-07-17 15:25:00,50.11,50.11,50.06,50.09,258300.0,33.4749,33.4749,33.4415,33.4616,258300.0
2007-07-17 15:30:00,50.08,50.09,49.98,50.03,315700.0,33.4549,33.4616,33.3881,33.4215,315700.0
2007-07-17 15:35:00,50.03,50.04,49.98,50.03,435700.0,33.4215,33.4282,33.3881,33.4215,435700.0
2007-07-17 15:40:00,50.03,50.03,49.97,50.0,502100.0,33.4215,33.4215,33.3814,33.4014,502100.0
2007-07-17 15:45:00,50.0,50.04,49.95,49.96,554500.0,33.4014,33.4282,33.368,33.3747,554500.0
2007-07-17 15:50:00,49.97,49.97,49.83,49.86,585200.0,33.3814,33.3814,33.2879,33.3079,585200.0
2007-07-17 15:55:00,49.86,49.89,49.81,49.82,555100.0,33.3079,33.328,33.2745,33.2812,555100.0
2007-07-18 09:30:00,49.36,49.6,49.36,49.45,622700.0,32.9739,33.1342,32.9739,33.034,622700.0
2007-07-18 09:35:00,49.45,49.49,49.28,49.33,364400.0,33.034,33.0607,32.9205,32.9539,364400.0
2007-07-18 09:40:00,49.33,49.52,49.3,49.45,426100.0,32.9539,33.0808,32.9338,33.034,426100.0
2007-07-18 09:45:00,49.45,49.78,49.44,49.61,403200.0,33.034,33.2545,33.0273,33.1409,403200.0
2007-07-18 09:50:00,49.61,49.61,49.45,49.45,298600.0,33.1409,33.1409,33.034,33.034,298600.0
2007-07-18 09:55:00,49.45,49.5,49.39,49.45,223200.0,33.034,33.0674,32.9939,33.034,223200.0
2007-07-18 10:00:00,49.44,49.52,49.4,49.41,405200.0,33.0273,33.0808,33.0006,33.0073,405200.0
2007-07-18 10:05:00,49.41,49.51,49.32,49.33,409900.0,33.0073,33.0741,32.9472,32.9539,409900.0
2007-07-18 10:10:00,49.33,49.33,49.1,49.15,823800.0,32.9539,32.9539,32.8002,32.8336,823800.0
2007-07-18 10:15:00,49.16,49.21,49.14,49.21,441200.0,32.8403,32.8737,32.8269,32.8737,441200.0
2007-07-18 10:20:00,49.2,49.23,49.16,49.17,475100.0,32.867,32.8871,32.8403,32.847,475100.0
2007-07-18 10:25:00,49.17,49.23,49.17,49.21,223600.0,32.847,32.8871,32.847,32.8737,223600.0
2007-07-18 10:30:00,49.21,49.21,49.13,49.13,228900.0,32.8737,32.8737,32.8203,32.8203,228900.0
2007-07-18 10:35:00,49.13,49.15,49.09,49.09,256200.0,32.8203,32.8336,32.7935,32.7935,256200.0
2007-07-18 10:40:00,49.09,49.1,49.02,49.04,403000.0,32.7935,32.8002,32.7468,32.7601,403000.0
2007-07-18 10:45:00,49.03,49.03,48.77,48.8,782500.0,32.7535,32.7535,32.5798,32.5998,782500.0
2007-07-18 10:50:00,48.8,48.94,48.78,48.88,493700.0,32.5998,32.6933,32.5864,32.6533,493700.0
2007-07-18 10:55:00,48.89,48.99,48.88,48.92,500400.0,32.6599,32.7267,32.6533,32.68,500400.0
2007-07-18 11:00:00,48.92,48.93,48.83,48.85,308700.0,32.68,32.6867,32.6199,32.6332,308700.0
2007-07-18 11:05:00,48.85,48.93,48.85,48.86,246400.0,32.6332,32.6867,32.6332,32.6399,246400.0
2007-07-18 11:10:00,48.86,48.99,48.84,48.93,396800.0,32.6399,32.7267,32.6265,32.6867,396800.0
2007-07-18 11:15:00,48.94,48.99,48.82,48.83,229700.0,32.6933,32.7267,32.6132,32.6199,229700.0
2007-07-18 11:20:00,48.83,48.85,48.81,48.85,180200.0,32.6199,32.6332,32.6065,32.6332,180200.0
2007-07-18 11:25:00,48.84,48.93,48.8,48.83,435400.0,32.6265,32.6867,32.5998,32.6199,435400.0
2007-07-18 11:30:00,48.82,48.83,48.72,48.74,375800.0,32.6132,32.6199,32.5464,32.5597,375800.0
2007-07-18 11:35:00,48.74,48.76,48.65,48.73,447600.0,32.5597,32.5731,32.4996,32.553,447600.0
2007-07-18 11:40:00,48.74,48.81,48.7,48.78,325400.0,32.5597,32.6065,32.533,32.5864,325400.0
2007-07-18 11:45:00,48.77,48.82,48.76,48.76,277600.0,32.5798,32.6132,32.5731,32.5731,277600.0
2007-07-18 11:50:00,48.77,48.8,48.74,48.75,169800.0,32.5798,32.5998,32.5597,32.5664,169800.0
2007-07-18 11:55:00,48.76,48.8,48.73,48.74,182900.0,32.5731,32.5998,32.553,32.5597,182900.0
2007-07-18 12:00:00,48.74,48.8,48.7,48.79,254500.0,32.5597,32.5998,32.533,32.5931,254500.0
2007-07-18 12:05:00,48.79,48.81,48.72,48.73,141400.0,32.5931,32.6065,32.5464,32.553,141400.0
2007-07-18 12:10:00,48.73,48.77,48.71,48.71,216300.0,32.553,32.5798,32.5397,32.5397,216300.0
2007-07-18 12:15:00,48.71,48.73,48.57,48.57,365300.0,32.5397,32.553,32.4462,32.4462,365300.0
2007-07-18 12:20:00,48.57,48.63,48.54,48.55,484200.0,32.4462,32.4862,32.4261,32.4328,484200.0
2007-07-18 12:25:00,48.55,48.67,48.55,48.67,357300.0,32.4328,32.513,32.4328,32.513,357300.0
2007-07-18 12:30:00,48.67,48.69,48.6,48.64,260700.0,32.513,32.5263,32.4662,32.4929,260700.0
2007-07-18 12:35:00,48.63,48.7,48.63,48.66,215600.0,32.4862,32.533,32.4862,32.5063,215600.0
2007-07-18 12:40:00,48.66,48.7,48.65,48.68,117900.0,32.5063,32.533,32.4996,32.5196,117900.0
2007-07-18 12:45:00,48.67,48.76,48.66,48.76,221500.0,32.513,32.5731,32.5063,32.5731,221500.0
2007-07-18 12:50:00,48.77,48.81,48.74,48.75,182700.0,32.5798,32.6065,32.5597,32.5664,182700.0
2007-07-18 12:55:00,48.76,48.84,48.72,48.82,1077100.0,32.5731,32.6265,32.5464,32.6132,1077100.0
2007-07-18 13:00:00,48.83,48.85,48.79,48.81,153800.0,32.6199,32.6332,32.5931,32.6065,153800.0
2007-07-18 13:05:00,48.81,48.81,48.68,48.7,248800.0,32.6065,32.6065,32.5196,32.533,248800.0
2007-07-18 13:10:00,48.7,48.7,48.61,48.66,263000.0,32.533,32.533,32.4729,32.5063,263000.0
2007-07-18 13:15:00,48.66,48.69,48.6,48.66,182400.0,32.5063,32.5263,32.4662,32.5063,182400.0
2007-07-18 13:20:00,48.66,48.73,48.63,48.71,168800.0,32.5063,32.553,32.4862,32.5397,168800.0
2007-07-18 13:25:00,48.7,48.74,48.65,48.67,130200.0,32.533,32.5597,32.4996,32.513,130200.0
2007-07-18 13:30:00,48.66,48.77,48.66,48.76,180700.0,32.5063,32.5798,32.5063,32.5731,180700.0
2007-07-18 13:35:00,48.77,48.86,48.76,48.85,140300.0,32.5798,32.6399,32.5731,32.6332,140300.0
2007-07-18 13:40:00,48.86,48.96,48.82,48.95,199900.0,32.6399,32.7067,32.6132,32.7,199900.0
2007-07-18 13:45:00,48.96,48.99,48.87,48.94,199800.0,32.7067,32.7267,32.6466,32.6933,199800.0
2007-07-18 13:50:00,48.95,48.97,48.81,48.85,231000.0,32.7,32.7134,32.6065,32.6332,231000.0
2007-07-18 13:55:00,48.86,48.88,48.79,48.81,192600.0,32.6399,32.6533,32.5931,32.6065,192600.0
2007-07-18 14:00:00,48.81,48.84,48.8,48.82,120000.0,32.6065,32.6265,32.5998,32.6132,120000.0
2007-07-18 14:05:00,48.82,48.84,48.8,48.81,112300.0,32.6132,32.6265,32.5998,32.6065,112300.0
2007-07-18 14:10:00,48.81,48.83,48.71,48.74,341500.0,32.6065,32.6199,32.5397,32.5597,341500.0
2007-07-18 14:15:00,48.74,48.75,48.63,48.65,314800.0,32.5597,32.5664,32.4862,32.4996,314800.0
2007-07-18 14:20:00,48.65,48.65,48.59,48.6,331500.0,32.4996,32.4996,32.4595,32.4662,331500.0
2007-07-18 14:25:00,48.6,48.64,48.56,48.63,607200.0,32.4662,32.4929,32.4395,32.4862,607200.0
2007-07-18 14:30:00,48.63,48.67,48.62,48.66,167300.0,32.4862,32.513,32.4796,32.5063,167300.0
2007-07-18 14:35:00,48.67,48.71,48.66,48.67,222900.0,32.513,32.5397,32.5063,32.513,222900.0
2007-07-18 14:40:00,48.67,48.68,48.6,48.61,239900.0,32.513,32.5196,32.4662,32.4729,239900.0
2007-07-18 14:45:00,48.6,48.68,48.6,48.66,285600.0,32.4662,32.5196,32.4662,32.5063,285600.0
2007-07-18 14:50:00,48.66,48.75,48.62,48.71,331500.0,32.5063,32.5664,32.4796,32.5397,331500.0
2007-07-18 14:55:00,48.7,48.79,48.7,48.78,246300.0,32.533,32.5931,32.533,32.5864,246300.0
2007-07-18 15:00:00,48.78,48.81,48.71,48.74,257500.0,32.5864,32.6065,32.5397,32.5597,257500.0
2007-07-18 15:05:00,48.73,48.8,48.71,48.79,169300.0,32.553,32.5998,32.5397,32.5931,169300.0
2007-07-18 15:10:00,48.79,48.92,48.77,48.89,570900.0,32.5931,32.68,32.5798,32.6599,570900.0
2007-07-18 15:15:00,48.89,48.99,48.88,48.93,478100.0,32.6599,32.7267,32.6533,32.6867,478100.0
2007-07-18 15:20:00,48.94,48.96,48.86,48.94,302200.0,32.6933,32.7067,32.6399,32.6933,302200.0
2007-07-18 15:25:00,48.93,49.0,48.92,48.96,300100.0,32.6867,32.7334,32.68,32.7067,300100.0
2007-07-18 15:30:00,48.95,49.0,48.92,49.0,306100.0,32.7,32.7334,32.68,32.7334,306100.0
2007-07-18 15:35:00,49.0,49.07,48.99,49.03,568400.0,32.7334,32.7802,32.7267,32.7535,568400.0
2007-07-18 15:40:00,49.03,49.06,49.0,49.04,513300.0,32.7535,32.7735,32.7334,32.7601,513300.0
2007-07-18 15:45:00,49.04,49.17,49.03,49.16,636700.0,32.7601,32.847,32.7535,32.8403,636700.0
2007-07-18 15:50:00,49.17,49.33,49.15,49.33,1074000.0,32.847,32.9539,32.8336,32.9539,1074000.0
2007-07-18 15:55:00,49.32,49.36,49.23,49.32,1005800.0,32.9472,32.9739,32.8871,32.9472,1005800.0
2007-07-19 09:30:00,49.57,49.85,49.57,49.84,646200.0,33.1142,33.3012,33.1142,33.2946,646200.0
2007-07-19 09:35:00,49.84,49.85,49.67,49.72,391400.0,33.2946,33.3012,33.181,33.2144,391400.0
2007-07-19 09:40:00,49.72,49.82,49.69,49.73,372200.0,33.2144,33.2812,33.1944,33.2211,372200.0
2007-07-19 09:45:00,49.74,49.8,49.69,49.71,360400.0,33.2278,33.2678,33.1944,33.2077,360400.0
2007-07-19 09:50:00,49.71,49.8,49.7,49.77,317300.0,33.2077,33.2678,33.201,33.2478,317300.0
2007-07-19 09:55:00,49.76,49.78,49.55,49.58,357400.0,33.2411,33.2545,33.1008,33.1209,357400.0
2007-07-19 10:00:00,49.57,49.58,49.32,49.48,643100.0,33.1142,33.1209,32.9472,33.0541,643100.0
2007-07-19 10:05:00,49.47,49.51,49.33,49.36,604700.0,33.0474,33.0741,32.9539,32.9739,604700.0
2007-07-19 10:10:00,49.36,49.38,49.27,49.28,267300.0,32.9739,32.9873,32.9138,32.9205,267300.0
2007-07-19 10:15:00,49.28,49.3,49.19,49.23,446900.0,32.9205,32.9338,32.8603,32.8871,446900.0
2007-07-19 10:20:00,49.22,49.28,49.12,49.19,437600.0,32.8804,32.9205,32.8136,32.8603,437600.0
2007-07-19 10:25:00,49.2,49.22,49.13,49.2,324800.0,32.867,32.8804,32.8203,32.867,324800.0
2007-07-19 10:30:00,49.2,49.21,49.12,49.2,332900.0,32.867,32.8737,32.8136,32.867,332900.0
2007-07-19 10:35:00,49.19,49.2,49.07,49.1,279200.0,32.8603,32.867,32.7802,32.8002,279200.0
2007-07-19 10:40:00,49.1,49.16,49.05,49.06,259300.0,32.8002,32.8403,32.7668,32.7735,259300.0
2007-07-19 10:45:00,49.05,49.06,48.94,48.97,374000.0,32.7668,32.7735,32.6933,32.7134,374000.0
2007-07-19 10:50:00,48.97,49.0,48.92,48.95,278300.0,32.7134,32.7334,32.68,32.7,278300.0
2007-07-19 10:55:00,48.95,48.96,48.9,48.93,295300.0,32.7,32.7067,32.6666,32.6867,295300.0
2007-07-19 11:00:00,48.93,49.03,48.92,49.02,250900.0,32.6867,32.7535,32.68,32.7468,250900.0
2007-07-19 11:05:00,49.03,49.03,48.99,49.02,181900.0,32.7535,32.7535,32.7267,32.7468,181900.0
2007-07-19 11:10:00,49.02,49.17,48.99,49.13,343400.0,32.7468,32.847,32.7267,32.8203,343400.0
2007-07-19 11:15:00,49.13,49.2,49.09,49.18,198200.0,32.8203,32.867,32.7935,32.8537,198200.0
2007-07-19 11:20:00,49.17,49.19,49.11,49.11,230500.0,32.847,32.8603,32.8069,32.8069,230500.0
2007-07-19 11:25:00,49.12,49.13,49.07,49.07,161400.0,32.8136,32.8203,32.7802,32.7802,161400.0
2007-07-19 11:30:00,49.07,49.08,49.03,49.03,131500.0,32.7802,32.7869,32.7535,32.7535,131500.0
2007-07-19 11:35:00,49.03,49.06,49.02,49.06,230300.0,32.7535,32.7735,32.7468,32.7735,230300.0
2007-07-19 11:40:00,49.06,49.11,49.05,49.08,250400.0,32.7735,32.8069,32.7668,32.7869,250400.0
2007-07-19 11:45:00,49.08,49.13,49.06,49.08,196100.0,32.7869,32.8203,32.7735,32.7869,196100.0
2007-07-19 11:50:00,49.08,49.12,49.08,49.09,147600.0,32.7869,32.8136,32.7869,32.7935,147600.0
2007-07-19 11:55:00,49.1,49.27,49.06,49.08,244100.0,32.8002,32.9138,32.7735,32.7869,244100.0
2007-07-19 12:00:00,49.08,49.26,48.99,49.04,421500.0,32.7869,32.9071,32.7267,32.7601,421500.0
2007-07-19 12:05:00,49.04,49.12,49.03,49.11,175500.0,32.7601,32.8136,32.7535,32.8069,175500.0
2007-07-19 12:10:00,49.1,49.12,49.07,49.12,151900.0,32.8002,32.8136,32.7802,32.8136,151900.0
2007-07-19 12:15:00,49.11,49.18,49.11,49.14,154500.0,32.8069,32.8537,32.8069,32.8269,154500.0
2007-07-19 12:20:00,49.15,49.2,49.01,49.19,134700.0,32.8336,32.867,32.7401,32.8603,134700.0
2007-07-19 12:25:00,49.18,49.22,49.17,49.19,127100.0,32.8537,32.8804,32.847,32.8603,127100.0
2007-07-19 12:30:00,49.18,49.22,49.14,49.15,132800.0,32.8537,32.8804,32.8269,32.8336,132800.0
2007-07-19 12:35:00,49.15,49.19,49.13,49.17,164600.0,32.8336,32.8603,32.8203,32.847,164600.0
2007-07-19 12:40:00,49.17,49.19,49.14,49.19,106200.0,32.847,32.8603,32.8269,32.8603,106200.0
2007-07-19 12:45:00,49.19,49.2,49.14,49.16,106300.0,32.8603,32.867,32.8269,32.8403,106300.0
2007-07-19 12:50:00,49.15,49.2,49.13,49.16,132200.0,32.8336,32.867,32.8203,32.8403,132200.0
2007-07-19 12:55:00,49.16,49.17,49.07,49.07,107100.0,32.8403,32.847,32.7802,32.7802,107100.0
2007-07-19 13:00:00,49.08,49.08,49.05,49.06,127400.0,32.7869,32.7869,32.7668,32.7735,127400.0
2007-07-19 13:05:00,49.06,49.07,49.04,49.05,292400.0,32.7735,32.7802,32.7601,32.7668,292400.0
2007-07-19 13:10:00,49.05,49.12,49.04,49.07,145900.0,32.7668,32.8136,32.7601,32.7802,145900.0
2007-07-19 13:15:00,49.08,49.08,48.99,49.0,261700.0,32.7869,32.7869,32.7267,32.7334,261700.0
2007-07-19 13:20:00,49.0,49.02,48.99,49.0,92100.0,32.7334,32.7468,32.7267,32.7334,92100.0
2007-07-19 13:25:00,49.0,49.08,48.99,49.05,479100.0,32.7334,32.7869,32.7267,32.7668,479100.0
2007-07-19 13:30:00,49.03,49.07,49.01,49.02,77500.0,32.7535,32.7802,32.7401,32.7468,77500.0
2007-07-19 13:35:00,49.03,49.05,49.02,49.04,55100.0,32.7535,32.7668,32.7468,32.7601,55100.0
2007-07-19 13:40:00,49.04,49.05,49.01,49.03,108500.0,32.7601,32.7668,32.7401,32.7535,108500.0
2007-07-19 13:45:00,49.02,49.04,49.01,49.04,106200.0,32.7468,32.7601,32.7401,32.7601,106200.0
2007-07-19 13:50:00,49.04,49.09,49.04,49.08,139700.0,32.7601,32.7935,32.7601,32.7869,139700.0
2007-07-19 13:55:00,49.08,49.09,49.06,49.07,72300.0,32.7869,32.7935,32.7735,32.7802,72300.0
2007-07-19 14:00:00,49.08,49.08,48.97,49.03,248600.0,32.7869,32.7869,32.7134,32.7535,248600.0
2007-07-19 14:05:00,49.03,49.07,48.98,49.06,242900.0,32.7535,32.7802,32.7201,32.7735,242900.0
2007-07-19 14:10:00,49.06,49.09,48.95,48.97,286000.0,32.7735,32.7935,32.7,32.7134,286000.0
2007-07-19 14:15:00,48.97,49.01,48.94,49.01,191700.0,32.7134,32.7401,32.6933,32.7401,191700.0
2007-07-19 14:20:00,49.01,49.02,48.96,49.01,256300.0,32.7401,32.7468,32.7067,32.7401,256300.0
2007-07-19 14:25:00,49.01,49.05,48.97,48.97,173400.0,32.7401,32.7668,32.7134,32.7134,173400.0
2007-07-19 14:30:00,48.97,48.98,48.95,48.97,141700.0,32.7134,32.7201,32.7,32.7134,141700.0
2007-07-19 14:35:00,48.97,48.98,48.94,48.95,218900.0,32.7134,32.7201,32.6933,32.7,218900.0
2007-07-19 14:40:00,48.95,48.98,48.94,48.96,161900.0,32.7,32.7201,32.6933,32.7067,161900.0
2007-07-19 14:45:00,48.96,48.99,48.94,48.97,177700.0,32.7067,32.7267,32.6933,32.7134,177700.0
2007-07-19 14:50:00,48.97,48.97,48.95,48.96,150500.0,32.7134,32.7134,32.7,32.7067,150500.0
2007-07-19 14:55:00,48.95,48.99,48.95,48.98,130800.0,32.7,32.7267,32.7,32.7201,130800.0
2007-07-19 15:00:00,48.98,49.05,48.97,49.04,265200.0,32.7201,32.7668,32.7134,32.7601,265200.0
2007-07-19 15:05:00,49.04,49.09,49.02,49.08,205700.0,32.7601,32.7935,32.7468,32.7869,205700.0
2007-07-19 15:10:00,49.08,49.1,49.04,49.05,203800.0,32.7869,32.8002,32.7601,32.7668,203800.0
2007-07-19 15:15:00,49.05,49.08,49.04,49.07,150700.0,32.7668,32.7869,32.7601,32.7802,150700.0
2007-07-19 15:20:00,49.06,49.12,49.06,49.1,314000.0,32.7735,32.8136,32.7735,32.8002,314000.0
2007-07-19 15:25:00,49.11,49.11,49.08,49.1,302600.0,32.8069,32.8069,32.7869,32.8002,302600.0
2007-07-19 15:30:00,49.1,49.15,49.09,49.15,229400.0,32.8002,32.8336,32.7935,32.8336,229400.0
2007-07-19 15:35:00,49.13,49.14,49.09,49.11,270600.0,32.8203,32.8269,32.7935,32.8069,270600.0
2007-07-19 15:40:00,49.12,49.15,49.1,49.14,249100.0,32.8136,32.8336,32.8002,32.8269,249100.0
2007-07-19 15:45:00,49.15,49.2,49.14,49.19,337200.0,32.8336,32.867,32.8269,32.8603,337200.0
2007-07-19 15:50:00,49.2,49.27,49.19,49.22,458300.0,32.867,32.9138,32.8603,32.8804,458300.0
2007-07-19 15:55:00,49.23,49.34,49.22,49.25,545300.0,32.8871,32.9605,32.8804,32.9004,545300.0
2007-07-20 09:30:00,49.26,49.27,49.06,49.1,4299000.0,32.9071,32.9138,32.7735,32.8002,4299000.0
2007-07-20 09:35:00,49.17,49.17,49.01,49.06,478300.0,32.847,32.847,32.7401,32.7735,478300.0
2007-07-20 09:40:00,49.05,49.09,48.99,48.99,400300.0,32.7668,32.7935,32.7267,32.7267,400300.0
2007-07-20 09:45:00,49.0,49.0,48.81,48.87,532400.0,32.7334,32.7334,32.6065,32.6466,532400.0
2007-07-20 09:50:00,48.87,48.94,48.81,48.81,235000.0,32.6466,32.6933,32.6065,32.6065,235000.0
2007-07-20 09:55:00,48.81,48.81,48.58,48.6,726700.0,32.6065,32.6065,32.4528,32.4662,726700.0
2007-07-20 10:00:00,48.6,48.61,48.5,48.54,484300.0,32.4662,32.4729,32.3994,32.4261,484300.0
2007-07-20 10:05:00,48.54,48.57,48.5,48.54,436800.0,32.4261,32.4462,32.3994,32.4261,436800.0
2007-07-20 10:10:00,48.54,48.66,48.52,48.63,397000.0,32.4261,32.5063,32.4128,32.4862,397000.0
2007-07-20 10:15:00,48.63,48.68,48.6,48.62,291700.0,32.4862,32.5196,32.4662,32.4796,291700.0
2007-07-20 10:20:00,48.63,48.66,48.57,48.6,264500.0,32.4862,32.5063,32.4462,32.4662,264500.0
2007-07-20 10:25:00,48.6,48.74,48.6,48.63,309800.0,32.4662,32.5597,32.4662,32.4862,309800.0
2007-07-20 10:30:00,48.63,48.78,48.6,48.61,312000.0,32.4862,32.5864,32.4662,32.4729,312000.0
2007-07-20 10:35:00,48.6,48.63,48.51,48.57,570700.0,32.4662,32.4862,32.4061,32.4462,570700.0
2007-07-20 10:40:00,48.57,48.58,48.5,48.53,317600.0,32.4462,32.4528,32.3994,32.4194,317600.0
2007-07-20 10:45:00,48.54,48.54,48.47,48.48,447600.0,32.4261,32.4261,32.3794,32.386,447600.0
2007-07-20 10:50:00,48.49,48.55,48.47,48.54,210900.0,32.3927,32.4328,32.3794,32.4261,210900.0
2007-07-20 10:55:00,48.54,48.6,48.49,48.5,272100.0,32.4261,32.4662,32.3927,32.3994,272100.0
2007-07-20 11:00:00,48.49,48.58,48.47,48.57,281900.0,32.3927,32.4528,32.3794,32.4462,281900.0
2007-07-20 11:05:00,48.58,48.63,48.55,48.63,189900.0,32.4528,32.4862,32.4328,32.4862,189900.0
2007-07-20 11:10:00,48.62,48.64,48.59,48.62,176700.0,32.4796,32.4929,32.4595,32.4796,176700.0
2007-07-20 11:15:00,48.62,48.67,48.57,48.57,263800.0,32.4796,32.513,32.4462,32.4462,263800.0
2007-07-20 11:20:00,48.57,48.57,48.48,48.48,322400.0,32.4462,32.4462,32.386,32.386,322400.0
2007-07-20 11:25:00,48.49,48.52,48.41,48.41,415200.0,32.3927,32.4128,32.3393,32.3393,415200.0
2007-07-20 11:30:00,48.41,48.47,48.4,48.44,224500.0,32.3393,32.3794,32.3326,32.3593,224500.0
2007-07-20 11:35:00,48.45,48.47,48.39,48.4,279900.0,32.366,32.3794,32.3259,32.3326,279900.0
2007-07-20 11:40:00,48.4,48.45,48.37,48.38,265600.0,32.3326,32.366,32.3126,32.3192,265600.0
2007-07-20 11:45:00,48.38,48.4,48.36,48.37,240900.0,32.3192,32.3326,32.3059,32.3126,240900.0
2007-07-20 11:50:00,48.37,48.5,48.3,48.33,409900.0,32.3126,32.3994,32.2658,32.2858,409900.0
2007-07-20 11:55:00,48.32,48.34,48.3,48.3,256500.0,32.2792,32.2925,32.2658,32.2658,256500.0
2007-07-20 12:00:00,48.3,48.3,48.13,48.18,981300.0,32.2658,32.2658,32.1522,32.1856,981300.0
2007-07-20 12:05:00,48.18,48.25,48.16,48.23,332100.0,32.1856,32.2324,32.1723,32.219,332100.0
2007-07-20 12:10:00,48.23,48.28,48.23,48.28,255100.0,32.219,32.2524,32.219,32.2524,255100.0
2007-07-20 12:15:00,48.27,48.28,48.15,48.15,357200.0,32.2458,32.2524,32.1656,32.1656,357200.0
2007-07-20 12:20:00,48.15,48.31,48.15,48.3,283600.0,32.1656,32.2725,32.1656,32.2658,283600.0
2007-07-20 12:25:00,48.29,48.41,48.28,48.41,443100.0,32.2591,32.3393,32.2524,32.3393,443100.0
2007-07-20 12:30:00,48.41,48.44,48.36,48.43,390700.0,32.3393,32.3593,32.3059,32.3526,390700.0
2007-07-20 12:35:00,48.42,48.45,48.36,48.37,258400.0,32.346,32.366,32.3059,32.3126,258400.0
2007-07-20 12:40:00,48.37,48.38,48.29,48.3,357300.0,32.3126,32.3192,32.2591,32.2658,357300.0
2007-07-20 12:45:00,48.3,48.33,48.23,48.23,213800.0,32.2658,32.2858,32.219,32.219,213800.0
2007-07-20 12:50:00,48.23,48.28,48.19,48.19,374400.0,32.219,32.2524,32.1923,32.1923,374400.0
2007-07-20 12:55:00,48.23,48.23,48.1,48.13,334700.0,32.219,32.219,32.1322,32.1522,334700.0
2007-07-20 13:00:00,48.13,48.22,48.12,48.19,249900.0,32.1522,32.2124,32.1456,32.1923,249900.0
2007-07-20 13:05:00,48.19,48.25,48.16,48.22,120800.0,32.1923,32.2324,32.1723,32.2124,120800.0
2007-07-20 13:10:00,48.22,48.25,48.19,48.2,187700.0,32.2124,32.2324,32.1923,32.199,187700.0
2007-07-20 13:15:00,48.2,48.32,48.2,48.31,192200.0,32.199,32.2792,32.199,32.2725,192200.0
2007-07-20 13:20:00,48.3,48.36,48.24,48.36,181800.0,32.2658,32.3059,32.2257,32.3059,181800.0
2007-07-20 13:25:00,48.36,48.41,48.33,48.38,381700.0,32.3059,32.3393,32.2858,32.3192,381700.0
2007-07-20 13:30:00,48.38,48.41,48.34,48.35,252700.0,32.3192,32.3393,32.2925,32.2992,252700.0
2007-07-20 13:35:00,48.35,48.41,48.34,48.41,275300.0,32.2992,32.3393,32.2925,32.3393,275300.0
2007-07-20 13:40:00,48.41,48.49,48.39,48.48,367100.0,32.3393,32.3927,32.3259,32.386,367100.0
2007-07-20 13:45:00,48.48,48.53,48.43,48.52,367600.0,32.386,32.4194,32.3526,32.4128,367600.0
2007-07-20 13:50:00,48.52,48.55,48.39,48.4,322200.0,32.4128,32.4328,32.3259,32.3326,322200.0
2007-07-20 13:55:00,48.41,48.42,48.34,48.38,202000.0,32.3393,32.346,32.2925,32.3192,202000.0
2007-07-20 14:00:00,48.38,48.38,48.28,48.31,206900.0,32.3192,32.3192,32.2524,32.2725,206900.0
2007-07-20 14:05:00,48.32,48.56,48.28,48.49,451200.0,32.2792,32.4395,32.2524,32.3927,451200.0
2007-07-20 14:10:00,48.49,48.54,48.46,48.49,246000.0,32.3927,32.4261,32.3727,32.3927,246000.0
2007-07-20 14:15:00,48.49,48.5,48.42,48.43,296200.0,32.3927,32.3994,32.346,32.3526,296200.0
2007-07-20 14:20:00,48.41,48.45,48.38,48.44,254100.0,32.3393,32.366,32.3192,32.3593,254100.0
2007-07-20 14:25:00,48.44,48.44,48.34,48.34,189100.0,32.3593,32.3593,32.2925,32.2925,189100.0
2007-07-20 14:30:00,48.33,48.39,48.32,48.36,593000.0,32.2858,32.3259,32.2792,32.3059,593000.0
2007-07-20 14:35:00,48.36,48.38,48.26,48.29,309900.0,32.3059,32.3192,32.2391,32.2591,309900.0
2007-07-20 14:40:00,48.29,48.33,48.26,48.3,199300.0,32.2591,32.2858,32.2391,32.2658,199300.0
2007-07-20 14:45:00,48.3,48.37,48.29,48.35,198100.0,32.2658,32.3126,32.2591,32.2992,198100.0
2007-07-20 14:50:00,48.35,48.38,48.32,48.35,142200.0,32.2992,32.3192,32.2792,32.2992,142200.0
2007-07-20 14:55:00,48.35,48.53,48.35,48.53,258900.0,32.2992,32.4194,32.2992,32.4194,258900.0
2007-07-20 15:00:00,48.52,48.58,48.52,48.56,346000.0,32.4128,32.4528,32.4128,32.4395,346000.0
2007-07-20 15:05:00,48.56,48.57,48.33,48.37,339800.0,32.4395,32.4462,32.2858,32.3126,339800.0
2007-07-20 15:10:00,48.37,48.38,48.27,48.32,243000.0,32.3126,32.3192,32.2458,32.2792,243000.0
2007-07-20 15:15:00,48.32,48.37,48.32,48.35,169600.0,32.2792,32.3126,32.2792,32.2992,169600.0
2007-07-20 15:20:00,48.35,48.43,48.35,48.38,257900.0,32.2992,32.3526,32.2992,32.3192,257900.0
2007-07-20 15:25:00,48.39,48.39,48.35,48.36,287100.0,32.3259,32.3259,32.2992,32.3059,287100.0
2007-07-20 15:30:00,48.36,48.36,48.21,48.21,519900.0,32.3059,32.3059,32.2057,32.2057,519900.0
2007-07-20 15:35:00,48.22,48.27,48.2,48.21,563700.0,32.2124,32.2458,32.199,32.2057,563700.0
2007-07-20 15:40:00,48.21,48.23,48.16,48.16,545100.0,32.2057,32.219,32.1723,32.1723,545100.0
2007-07-20 15:45:00,48.17,48.23,48.1,48.18,913800.0,32.179,32.219,32.1322,32.1856,913800.0
2007-07-20 15:50:00,48.18,48.22,48.16,48.19,680400.0,32.1856,32.2124,32.1723,32.1923,680400.0
2007-07-20 15:55:00,48.19,48.32,48.17,48.28,806700.0,32.1923,32.2792,32.179,32.2524,806700.0
2007-07-23 09:30:00,48.46,48.6,48.43,48.44,579000.0,32.3727,32.4662,32.3526,32.3593,579000.0
2007-07-23 09:35:00,48.44,48.54,48.39,48.49,213500.0,32.3593,32.4261,32.3259,32.3927,213500.0
2007-07-23 09:40:00,48.5,48.53,48.44,48.5,414000.0,32.3994,32.4194,32.3593,32.3994,414000.0
2007-07-23 09:45:00,48.5,48.53,48.43,48.45,334900.0,32.3994,32.4194,32.3526,32.366,334900.0
2007-07-23 09:50:00,48.44,48.46,48.33,48.34,247900.0,32.3593,32.3727,32.2858,32.2925,247900.0
2007-07-23 09:55:00,48.35,48.35,48.27,48.29,341900.0,32.2992,32.2992,32.2458,32.2591,341900.0
2007-07-23 10:00:00,48.29,48.32,48.2,48.25,463400.0,32.2591,32.2792,32.199,32.2324,463400.0
2007-07-23 10:05:00,48.25,48.26,48.16,48.2,702200.0,32.2324,32.2391,32.1723,32.199,702200.0
2007-07-23 10:10:00,48.2,48.23,48.15,48.16,211900.0,32.199,32.219,32.1656,32.1723,211900.0
2007-07-23 10:15:00,48.15,48.5,48.14,48.17,429700.0,32.1656,32.3994,32.1589,32.179,429700.0
2007-07-23 10:20:00,48.16,48.21,45.17,48.17,217100.0,32.1723,32.2057,30.1749,32.179,217100.0
2007-07-23 10:25:00,48.17,48.2,48.14,48.17,419700.0,32.179,32.199,32.1589,32.179,419700.0
2007-07-23 10:30:00,48.16,48.17,48.08,48.11,379800.0,32.1723,32.179,32.1188,32.1389,379800.0
2007-07-23 10:35:00,48.1,48.13,48.09,48.12,323300.0,32.1322,32.1522,32.1255,32.1456,323300.0
2007-07-23 10:40:00,48.12,48.13,48.09,48.1,237300.0,32.1456,32.1522,32.1255,32.1322,237300.0
2007-07-23 10:45:00,48.1,48.12,48.08,48.11,226700.0,32.1322,32.1456,32.1188,32.1389,226700.0
2007-07-23 10:50:00,48.11,48.17,48.1,48.15,351800.0,32.1389,32.179,32.1322,32.1656,351800.0
2007-07-23 10:55:00,48.14,48.18,48.12,48.18,236100.0,32.1589,32.1856,32.1456,32.1856,236100.0
2007-07-23 11:00:00,48.18,48.2,48.15,48.17,180800.0,32.1856,32.199,32.1656,32.179,180800.0
2007-07-23 11:05:00,48.17,48.19,48.16,48.17,168800.0,32.179,32.1923,32.1723,32.179,168800.0
2007-07-23 11:10:00,48.18,48.18,48.13,48.16,236200.0,32.1856,32.1856,32.1522,32.1723,236200.0
2007-07-23 11:15:00,48.16,48.17,48.14,48.14,112800.0,32.1723,32.179,32.1589,32.1589,112800.0
2007-07-23 11:20:00,48.14,48.18,48.14,48.16,130800.0,32.1589,32.1856,32.1589,32.1723,130800.0
2007-07-23 11:25:00,48.16,48.23,48.16,48.2,194600.0,32.1723,32.219,32.1723,32.199,194600.0
2007-07-23 11:30:00,48.21,48.26,48.2,48.24,275100.0,32.2057,32.2391,32.199,32.2257,275100.0
2007-07-23 11:35:00,48.25,48.26,48.21,48.22,196600.0,32.2324,32.2391,32.2057,32.2124,196600.0
2007-07-23 11:40:00,48.21,48.25,48.19,48.19,267700.0,32.2057,32.2324,32.1923,32.1923,267700.0
2007-07-23 11:45:00,48.2,48.2,48.14,48.15,225100.0,32.199,32.199,32.1589,32.1656,225100.0
2007-07-23 11:50:00,48.14,48.16,48.1,48.13,225900.0,32.1589,32.1723,32.1322,32.1522,225900.0
2007-07-23 11:55:00,48.12,48.15,48.11,48.13,327000.0,32.1456,32.1656,32.1389,32.1522,327000.0
2007-07-23 12:00:00,48.14,48.15,48.1,48.12,135800.0,32.1589,32.1656,32.1322,32.1456,135800.0
2007-07-23 12:05:00,48.13,48.14,48.1,48.12,131600.0,32.1522,32.1589,32.1322,32.1456,131600.0
2007-07-23 12:10:00,48.12,48.15,48.11,48.15,144000.0,32.1456,32.1656,32.1389,32.1656,144000.0
2007-07-23 12:15:00,48.15,48.16,48.12,48.16,200500.0,32.1656,32.1723,32.1456,32.1723,200500.0
2007-07-23 12:20:00,48.15,48.17,48.12,48.12,356600.0,32.1656,32.179,32.1456,32.1456,356600.0
2007-07-23 12:25:00,48.12,48.15,48.12,48.15,273600.0,32.1456,32.1656,32.1456,32.1656,273600.0
2007-07-23 12:30:00,48.15,48.16,48.14,48.15,99500.0,32.1656,32.1723,32.1589,32.1656,99500.0
2007-07-23 12:35:00,48.16,48.16,48.02,48.16,328600.0,32.1723,32.1723,32.0787,32.1723,328600.0
2007-07-23 12:40:00,48.15,48.18,48.14,48.14,125700.0,32.1656,32.1856,32.1589,32.1589,125700.0
2007-07-23 12:45:00,48.15,48.15,48.12,48.15,223100.0,32.1656,32.1656,32.1456,32.1656,223100.0
2007-07-23 12:50:00,48.15,48.16,48.13,48.14,159400.0,32.1656,32.1723,32.1522,32.1589,159400.0
2007-07-23 12:55:00,48.14,48.15,48.12,48.13,117600.0,32.1589,32.1656,32.1456,32.1522,117600.0
2007-07-23 13:00:00,48.13,48.14,48.11,48.14,149800.0,32.1522,32.1589,32.1389,32.1589,149800.0
2007-07-23 13:05:00,48.14,48.16,48.11,48.12,172600.0,32.1589,32.1723,32.1389,32.1456,172600.0
2007-07-23 13:10:00,48.11,48.14,48.11,48.13,406400.0,32.1389,32.1589,32.1389,32.1522,406400.0
2007-07-23 13:15:00,48.12,48.14,48.12,48.13,54800.0,32.1456,32.1589,32.1456,32.1522,54800.0
2007-07-23 13:20:00,48.12,48.15,48.12,48.14,127800.0,32.1456,32.1656,32.1456,32.1589,127800.0
2007-07-23 13:25:00,48.14,48.14,48.12,48.12,210800.0,32.1589,32.1589,32.1456,32.1456,210800.0
2007-07-23 13:30:00,48.13,48.14,48.11,48.12,183800.0,32.1522,32.1589,32.1389,32.1456,183800.0
2007-07-23 13:35:00,48.12,48.14,48.12,48.14,119300.0,32.1456,32.1589,32.1456,32.1589,119300.0
2007-07-23 13:40:00,48.13,48.14,48.12,48.12,104800.0,32.1522,32.1589,32.1456,32.1456,104800.0
2007-07-23 13:45:00,48.13,48.14,48.12,48.14,92600.0,32.1522,32.1589,32.1456,32.1589,92600.0
2007-07-23 13:50:00,48.14,48.15,48.13,48.13,127400.0,32.1589,32.1656,32.1522,32.1522,127400.0
2007-07-23 13:55:00,48.14,48.15,48.11,48.15,174700.0,32.1589,32.1656,32.1389,32.1656,174700.0
2007-07-23 14:00:00,48.14,48.15,48.1,48.14,265200.0,32.1589,32.1656,32.1322,32.1589,265200.0
2007-07-23 14:05:00,48.14,48.14,48.1,48.12,414800.0,32.1589,32.1589,32.1322,32.1456,414800.0
2007-07-23 14:10:00,48.11,48.12,48.1,48.11,270900.0,32.1389,32.1456,32.1322,32.1389,270900.0
2007-07-23 14:15:00,48.11,48.11,48.06,48.08,306100.0,32.1389,32.1389,32.1055,32.1188,306100.0
2007-07-23 14:20:00,48.08,48.09,48.02,48.05,270800.0,32.1188,32.1255,32.0787,32.0988,270800.0
2007-07-23 14:25:00,48.04,48.09,48.02,48.07,255000.0,32.0921,32.1255,32.0787,32.1121,255000.0
2007-07-23 14:30:00,48.06,48.12,48.06,48.12,158200.0,32.1055,32.1456,32.1055,32.1456,158200.0
2007-07-23 14:35:00,48.11,48.14,48.11,48.13,162500.0,32.1389,32.1589,32.1389,32.1522,162500.0
2007-07-23 14:40:00,48.13,48.16,48.1,48.14,264100.0,32.1522,32.1723,32.1322,32.1589,264100.0
2007-07-23 14:45:00,48.14,48.2,48.13,48.15,311900.0,32.1589,32.199,32.1522,32.1656,311900.0
2007-07-23 14:50:00,48.15,48.15,48.13,48.13,280900.0,32.1656,32.1656,32.1522,32.1522,280900.0
2007-07-23 14:55:00,48.13,48.14,48.06,48.07,372000.0,32.1522,32.1589,32.1055,32.1121,372000.0
2007-07-23 15:00:00,48.07,48.1,48.05,48.06,279100.0,32.1121,32.1322,32.0988,32.1055,279100.0
2007-07-23 15:05:00,48.06,48.07,48.05,48.07,125900.0,32.1055,32.1121,32.0988,32.1121,125900.0
2007-07-23 15:10:00,48.07,48.08,48.06,48.07,154000.0,32.1121,32.1188,32.1055,32.1121,154000.0
2007-07-23 15:15:00,48.06,48.08,48.05,48.05,233000.0,32.1055,32.1188,32.0988,32.0988,233000.0
2007-07-23 15:20:00,48.05,48.09,48.05,48.08,121500.0,32.0988,32.1255,32.0988,32.1188,121500.0
2007-07-23 15:25:00,48.09,48.12,48.07,48.08,373900.0,32.1255,32.1456,32.1121,32.1188,373900.0
2007-07-23 15:30:00,48.08,48.11,48.06,48.1,261400.0,32.1188,32.1389,32.1055,32.1322,261400.0
2007-07-23 15:35:00,48.1,48.1,48.04,48.08,432000.0,32.1322,32.1322,32.0921,32.1188,432000.0
2007-07-23 15:40:00,48.08,48.18,48.07,48.18,914900.0,32.1188,32.1856,32.1121,32.1856,914900.0
2007-07-23 15:45:00,48.17,48.19,48.13,48.16,747700.0,32.179,32.1923,32.1522,32.1723,747700.0
2007-07-23 15:50:00,48.15,48.19,48.13,48.14,429000.0,32.1656,32.1923,32.1522,32.1589,429000.0
2007-07-23 15:55:00,48.15,48.18,48.12,48.12,856000.0,32.1656,32.1856,32.1456,32.1456,856000.0
2007-07-24 09:30:00,47.93,48.14,47.02,47.61,1218900.0,32.0186,32.1589,31.4107,31.8049,1218900.0
2007-07-24 09:35:00,47.62,47.78,47.6,47.65,744500.0,31.8115,31.9184,31.7982,31.8316,744500.0
2007-07-24 09:40:00,47.64,47.66,47.58,47.6,494400.0,31.8249,31.8383,31.7848,31.7982,494400.0
2007-07-24 09:45:00,47.6,47.61,47.51,47.52,396400.0,31.7982,31.8049,31.7381,31.7447,396400.0
2007-07-24 09:50:00,47.52,47.63,47.51,47.58,474300.0,31.7447,31.8182,31.7381,31.7848,474300.0
2007-07-24 09:55:00,47.58,47.58,47.51,47.54,464200.0,31.7848,31.7848,31.7381,31.7581,464200.0
2007-07-24 10:00:00,47.54,47.6,47.53,47.59,476100.0,31.7581,31.7982,31.7514,31.7915,476100.0
2007-07-24 10:05:00,47.59,47.61,47.5,47.53,474400.0,31.7915,31.8049,31.7314,31.7514,474400.0
2007-07-24 10:10:00,47.54,47.6,47.52,47.56,312100.0,31.7581,31.7982,31.7447,31.7715,312100.0
2007-07-24 10:15:00,47.57,47.63,47.54,47.62,264300.0,31.7781,31.8182,31.7581,31.8115,264300.0
2007-07-24 10:20:00,47.62,47.66,47.61,47.63,234800.0,31.8115,31.8383,31.8049,31.8182,234800.0
2007-07-24 10:25:00,47.63,47.66,47.58,47.62,283700.0,31.8182,31.8383,31.7848,31.8115,283700.0
2007-07-24 10:30:00,47.62,47.7,47.61,47.68,419500.0,31.8115,31.865,31.8049,31.8516,419500.0
2007-07-24 10:35:00,47.69,47.77,47.65,47.75,442700.0,31.8583,31.9117,31.8316,31.8984,442700.0
2007-07-24 10:40:00,47.76,47.91,47.68,47.89,386700.0,31.9051,32.0053,31.8516,31.9919,386700.0
2007-07-24 10:45:00,47.89,48.01,47.89,47.97,484800.0,31.9919,32.0721,31.9919,32.0453,484800.0
2007-07-24 10:50:00,47.96,48.02,47.92,47.99,432800.0,32.0387,32.0787,32.0119,32.0587,432800.0
2007-07-24 10:55:00,47.99,48.05,47.97,48.03,336100.0,32.0587,32.0988,32.0453,32.0854,336100.0
2007-07-24 11:00:00,48.03,48.05,48.01,48.02,261200.0,32.0854,32.0988,32.0721,32.0787,261200.0
2007-07-24 11:05:00,48.03,48.09,48.01,48.06,282400.0,32.0854,32.1255,32.0721,32.1055,282400.0
2007-07-24 11:10:00,48.06,48.08,48.02,48.07,250300.0,32.1055,32.1188,32.0787,32.1121,250300.0
2007-07-24 11:15:00,48.07,48.08,48.0,48.01,186100.0,32.1121,32.1188,32.0654,32.0721,186100.0
2007-07-24 11:20:00,48.02,48.02,47.9,47.94,298200.0,32.0787,32.0787,31.9986,32.0253,298200.0
2007-07-24 11:25:00,47.94,47.97,47.82,47.87,284300.0,32.0253,32.0453,31.9451,31.9785,284300.0
2007-07-24 11:30:00,47.86,47.87,47.68,47.69,238700.0,31.9719,31.9785,31.8516,31.8583,238700.0
2007-07-24 11:35:00,47.7,47.78,47.65,47.69,323000.0,31.865,31.9184,31.8316,31.8583,323000.0
2007-07-24 11:40:00,47.69,47.72,47.66,47.72,148100.0,31.8583,31.8783,31.8383,31.8783,148100.0
2007-07-24 11:45:00,47.72,47.73,47.65,47.65,223700.0,31.8783,31.885,31.8316,31.8316,223700.0
2007-07-24 11:50:00,47.66,47.75,47.65,47.74,180900.0,31.8383,31.8984,31.8316,31.8917,180900.0
2007-07-24 11:55:00,47.74,47.89,47.73,47.89,208800.0,31.8917,31.9919,31.885,31.9919,208800.0
2007-07-24 12:00:00,47.89,47.91,47.73,47.75,226800.0,31.9919,32.0053,31.885,31.8984,226800.0
2007-07-24 12:05:00,47.75,47.78,47.71,47.76,160700.0,31.8984,31.9184,31.8717,31.9051,160700.0
2007-07-24 12:10:00,47.75,47.76,47.64,47.75,205500.0,31.8984,31.9051,31.8249,31.8984,205500.0
2007-07-24 12:15:00,47.75,47.8,47.72,47.78,120200.0,31.8984,31.9318,31.8783,31.9184,120200.0
2007-07-24 12:20:00,47.79,47.89,47.77,47.87,236200.0,31.9251,31.9919,31.9117,31.9785,236200.0
2007-07-24 12:25:00,47.88,47.94,47.86,47.89,196000.0,31.9852,32.0253,31.9719,31.9919,196000.0
2007-07-24 12:30:00,47.88,48.02,47.88,48.02,222600.0,31.9852,32.0787,31.9852,32.0787,222600.0
2007-07-24 12:35:00,48.02,48.03,47.87,47.94,178600.0,32.0787,32.0854,31.9785,32.0253,178600.0
2007-07-24 12:40:00,47.94,47.94,47.85,47.9,127000.0,32.0253,32.0253,31.9652,31.9986,127000.0
2007-07-24 12:45:00,47.89,47.9,47.85,47.86,156400.0,31.9919,31.9986,31.9652,31.9719,156400.0
2007-07-24 12:50:00,47.86,47.97,47.85,47.96,130800.0,31.9719,32.0453,31.9652,32.0387,130800.0
2007-07-24 12:55:00,47.96,47.97,47.9,47.95,185200.0,32.0387,32.0453,31.9986,32.032,185200.0
2007-07-24 13:00:00,47.94,48.01,47.93,47.93,139400.0,32.0253,32.0721,32.0186,32.0186,139400.0
2007-07-24 13:05:00,47.94,47.95,47.86,47.89,150400.0,32.0253,32.032,31.9719,31.9919,150400.0
2007-07-24 13:10:00,47.89,47.9,47.83,47.84,111000.0,31.9919,31.9986,31.9518,31.9585,111000.0
2007-07-24 13:15:00,47.85,47.85,47.75,47.77,159600.0,31.9652,31.9652,31.8984,31.9117,159600.0
2007-07-24 13:20:00,47.77,47.8,47.71,47.79,168200.0,31.9117,31.9318,31.8717,31.9251,168200.0
2007-07-24 13:25:00,47.8,47.83,47.73,47.76,169900.0,31.9318,31.9518,31.885,31.9051,169900.0
2007-07-24 13:30:00,47.77,47.77,47.63,47.69,223500.0,31.9117,31.9117,31.8182,31.8583,223500.0
2007-07-24 13:35:00,47.69,47.74,47.65,47.69,145100.0,31.8583,31.8917,31.8316,31.8583,145100.0
2007-07-24 13:40:00,47.7,47.73,47.66,47.67,120400.0,31.865,31.885,31.8383,31.8449,120400.0
2007-07-24 13:45:00,47.68,47.8,47.62,47.65,156600.0,31.8516,31.9318,31.8115,31.8316,156600.0
2007-07-24 13:50:00,47.66,47.66,47.51,47.52,405100.0,31.8383,31.8383,31.7381,31.7447,405100.0
2007-07-24 13:55:00,47.53,47.59,47.51,47.54,182000.0,31.7514,31.7915,31.7381,31.7581,182000.0
2007-07-24 14:00:00,47.54,47.55,47.49,47.51,408100.0,31.7581,31.7648,31.7247,31.7381,408100.0
2007-07-24 14:05:00,47.51,47.56,47.45,47.51,392600.0,31.7381,31.7715,31.698,31.7381,392600.0
2007-07-24 14:10:00,47.52,47.56,47.5,47.55,166000.0,31.7447,31.7715,31.7314,31.7648,166000.0
2007-07-24 14:15:00,47.55,48.08,47.46,47.51,453700.0,31.7648,32.1188,31.7047,31.7381,453700.0
2007-07-24 14:20:00,47.51,47.59,47.5,47.56,406200.0,31.7381,31.7915,31.7314,31.7715,406200.0
2007-07-24 14:25:00,47.56,47.61,47.54,47.57,287400.0,31.7715,31.8049,31.7581,31.7781,287400.0
2007-07-24 14:30:00,47.57,47.6,47.53,47.55,219400.0,31.7781,31.7982,31.7514,31.7648,219400.0
2007-07-24 14:35:00,47.55,47.6,47.52,47.53,265200.0,31.7648,31.7982,31.7447,31.7514,265200.0
2007-07-24 14:40:00,47.53,47.58,47.51,47.58,297100.0,31.7514,31.7848,31.7381,31.7848,297100.0
2007-07-24 14:45:00,47.58,47.65,47.53,47.59,417100.0,31.7848,31.8316,31.7514,31.7915,417100.0
2007-07-24 14:50:00,47.6,48.03,47.55,47.56,218000.0,31.7982,32.0854,31.7648,31.7715,218000.0
2007-07-24 14:55:00,47.56,47.57,47.52,47.53,429200.0,31.7715,31.7781,31.7447,31.7514,429200.0
2007-07-24 15:00:00,47.53,47.54,47.45,47.47,654400.0,31.7514,31.7581,31.698,31.7113,654400.0
2007-07-24 15:05:00,47.47,47.5,47.39,47.41,664500.0,31.7113,31.7314,31.6579,31.6712,664500.0
2007-07-24 15:10:00,47.41,47.46,47.35,47.4,590300.0,31.6712,31.7047,31.6312,31.6646,590300.0
2007-07-24 15:15:00,47.41,47.48,47.35,47.45,406100.0,31.6712,31.718,31.6312,31.698,406100.0
2007-07-24 15:20:00,47.45,47.45,47.31,47.35,556300.0,31.698,31.698,31.6044,31.6312,556300.0
2007-07-24 15:25:00,47.35,47.35,47.26,47.29,638000.0,31.6312,31.6312,31.571,31.5911,638000.0
2007-07-24 15:30:00,47.29,47.29,47.2,47.21,727200.0,31.5911,31.5911,31.531,31.5376,727200.0
2007-07-24 15:35:00,47.22,47.24,47.15,47.15,706000.0,31.5443,31.5577,31.4976,31.4976,706000.0
2007-07-24 15:40:00,47.15,47.15,47.0,47.0,1488800.0,31.4976,31.4976,31.3974,31.3974,1488800.0
2007-07-24 15:45:00,47.01,47.13,47.0,47.1,1222700.0,31.404,31.4842,31.3974,31.4642,1222700.0
2007-07-24 15:50:00,47.1,47.18,47.03,47.15,1473500.0,31.4642,31.5176,31.4174,31.4976,1473500.0
2007-07-24 15:55:00,47.16,47.2,47.14,47.15,1071600.0,31.5042,31.531,31.4909,31.4976,1071600.0
2007-07-25 09:30:00,47.32,47.55,47.32,47.47,698100.0,31.6111,31.7648,31.6111,31.7113,698100.0
2007-07-25 09:35:00,47.46,47.57,47.35,47.54,640100.0,31.7047,31.7781,31.6312,31.7581,640100.0
2007-07-25 09:40:00,47.53,47.6,47.48,47.5,307400.0,31.7514,31.7982,31.718,31.7314,307400.0
2007-07-25 09:45:00,47.51,47.62,47.5,47.56,379200.0,31.7381,31.8115,31.7314,31.7715,379200.0
2007-07-25 09:50:00,47.56,47.71,47.55,47.7,368600.0,31.7715,31.8717,31.7648,31.865,368600.0
2007-07-25 09:55:00,47.7,47.77,47.68,47.71,334000.0,31.865,31.9117,31.8516,31.8717,334000.0
2007-07-25 10:00:00,47.71,47.76,47.63,47.63,326600.0,31.8717,31.9051,31.8182,31.8182,326600.0
2007-07-25 10:05:00,47.62,47.64,47.53,47.58,413300.0,31.8115,31.8249,31.7514,31.7848,413300.0
2007-07-25 10:10:00,47.58,47.6,47.53,47.55,314300.0,31.7848,31.7982,31.7514,31.7648,314300.0
2007-07-25 10:15:00,47.54,47.57,47.5,47.57,248700.0,31.7581,31.7781,31.7314,31.7781,248700.0
2007-07-25 10:20:00,47.57,47.58,47.45,47.45,432700.0,31.7781,31.7848,31.698,31.698,432700.0
2007-07-25 10:25:00,47.43,47.45,47.37,47.42,351700.0,31.6846,31.698,31.6445,31.6779,351700.0
2007-07-25 10:30:00,47.41,47.52,47.32,47.33,411200.0,31.6712,31.7447,31.6111,31.6178,411200.0
2007-07-25 10:35:00,47.34,47.4,47.25,47.33,397400.0,31.6245,31.6646,31.5644,31.6178,397400.0
2007-07-25 10:40:00,47.33,47.34,47.16,47.16,597400.0,31.6178,31.6245,31.5042,31.5042,597400.0
2007-07-25 10:45:00,47.16,47.25,46.92,46.94,812000.0,31.5042,31.5644,31.3439,31.3573,812000.0
2007-07-25 10:50:00,46.92,47.17,46.9,47.03,520300.0,31.3439,31.5109,31.3306,31.4174,520300.0
2007-07-25 10:55:00,47.03,47.15,46.94,47.03,729600.0,31.4174,31.4976,31.3573,31.4174,729600.0
2007-07-25 11:00:00,47.03,47.23,46.95,47.23,429600.0,31.4174,31.551,31.364,31.551,429600.0
2007-07-25 11:05:00,47.22,47.3,47.19,47.22,567600.0,31.5443,31.5978,31.5243,31.5443,567600.0
2007-07-25 11:10:00,47.22,47.29,47.13,47.13,356900.0,31.5443,31.5911,31.4842,31.4842,356900.0
2007-07-25 11:15:00,47.13,47.13,46.9,46.99,564400.0,31.4842,31.4842,31.3306,31.3907,564400.0
2007-07-25 11:20:00,46.98,47.15,46.96,47.15,473900.0,31.384,31.4976,31.3706,31.4976,473900.0
2007-07-25 11:25:00,47.15,47.45,47.11,47.43,499300.0,31.4976,31.698,31.4708,31.6846,499300.0
2007-07-25 11:30:00,47.42,47.52,47.4,47.42,487000.0,31.6779,31.7447,31.6646,31.6779,487000.0
2007-07-25 11:35:00,47.42,47.47,47.26,47.4,263600.0,31.6779,31.7113,31.571,31.6646,263600.0
2007-07-25 11:40:00,47.4,47.74,47.33,47.73,693000.0,31.6646,31.8917,31.6178,31.885,693000.0
2007-07-25 11:45:00,47.72,47.91,47.72,47.86,1031200.0,31.8783,32.0053,31.8783,31.9719,1031200.0
2007-07-25 11:50:00,47.85,47.91,47.79,47.83,574600.0,31.9652,32.0053,31.9251,31.9518,574600.0
2007-07-25 11:55:00,47.83,47.86,47.65,47.68,353400.0,31.9518,31.9719,31.8316,31.8516,353400.0
2007-07-25 12:00:00,47.68,47.69,47.55,47.58,240300.0,31.8516,31.8583,31.7648,31.7848,240300.0
2007-07-25 12:05:00,47.59,47.63,47.48,47.61,356800.0,31.7915,31.8182,31.718,31.8049,356800.0
2007-07-25 12:10:00,47.61,47.74,47.55,47.69,302600.0,31.8049,31.8917,31.7648,31.8583,302600.0
2007-07-25 12:15:00,47.7,47.79,47.67,47.73,482400.0,31.865,31.9251,31.8449,31.885,482400.0
2007-07-25 12:20:00,47.74,47.83,47.73,47.75,357200.0,31.8917,31.9518,31.885,31.8984,357200.0
2007-07-25 12:25:00,47.75,47.86,47.75,47.8,181600.0,31.8984,31.9719,31.8984,31.9318,181600.0
2007-07-25 12:30:00,47.8,47.84,47.75,47.84,234000.0,31.9318,31.9585,31.8984,31.9585,234000.0
2007-07-25 12:35:00,47.83,47.85,47.77,47.79,224100.0,31.9518,31.9652,31.9117,31.9251,224100.0
2007-07-25 12:40:00,47.79,47.79,47.49,47.74,199000.0,31.9251,31.9251,31.7247,31.8917,199000.0
2007-07-25 12:45:00,47.74,47.8,47.72,47.77,244200.0,31.8917,31.9318,31.8783,31.9117,244200.0
2007-07-25 12:50:00,47.77,47.77,47.52,47.58,368400.0,31.9117,31.9117,31.7447,31.7848,368400.0
2007-07-25 12:55:00,47.57,47.67,47.56,47.62,220300.0,31.7781,31.8449,31.7715,31.8115,220300.0
2007-07-25 13:00:00,47.62,47.63,47.56,47.6,299200.0,31.8115,31.8182,31.7715,31.7982,299200.0
2007-07-25 13:05:00,47.6,47.64,47.52,47.53,231600.0,31.7982,31.8249,31.7447,31.7514,231600.0
2007-07-25 13:10:00,47.53,47.56,47.38,47.42,391500.0,31.7514,31.7715,31.6512,31.6779,391500.0
2007-07-25 13:15:00,47.42,47.53,47.38,47.45,376400.0,31.6779,31.7514,31.6512,31.698,376400.0
2007-07-25 13:20:00,47.45,47.47,47.0,47.36,225100.0,31.698,31.7113,31.3974,31.6378,225100.0
2007-07-25 13:25:00,47.38,47.48,47.36,47.37,213200.0,31.6512,31.718,31.6378,31.6445,213200.0
2007-07-25 13:30:00,47.36,47.45,47.31,47.42,405000.0,31.6378,31.698,31.6044,31.6779,405000.0
2007-07-25 13:35:00,47.42,47.43,47.36,47.4,199800.0,31.6779,31.6846,31.6378,31.6646,199800.0
2007-07-25 13:40:00,47.4,47.48,47.38,47.48,236800.0,31.6646,31.718,31.6512,31.718,236800.0
2007-07-25 13:45:00,47.48,47.54,47.44,47.44,275000.0,31.718,31.7581,31.6913,31.6913,275000.0
2007-07-25 13:50:00,47.45,47.45,47.38,47.42,205400.0,31.698,31.698,31.6512,31.6779,205400.0
2007-07-25 13:55:00,47.41,47.45,47.33,47.33,309600.0,31.6712,31.698,31.6178,31.6178,309600.0
2007-07-25 14:00:00,47.33,47.41,47.27,47.29,418500.0,31.6178,31.6712,31.5777,31.5911,418500.0
2007-07-25 14:05:00,47.29,47.41,47.25,47.37,336400.0,31.5911,31.6712,31.5644,31.6445,336400.0
2007-07-25 14:10:00,47.38,47.43,47.3,47.4,381200.0,31.6512,31.6846,31.5978,31.6646,381200.0
2007-07-25 14:15:00,47.4,47.51,47.39,47.47,280000.0,31.6646,31.7381,31.6579,31.7113,280000.0
2007-07-25 14:20:00,47.47,47.59,47.44,47.56,294900.0,31.7113,31.7915,31.6913,31.7715,294900.0
2007-07-25 14:25:00,47.56,47.58,47.51,47.55,174400.0,31.7715,31.7848,31.7381,31.7648,174400.0
2007-07-25 14:30:00,47.55,47.57,47.49,47.51,271100.0,31.7648,31.7781,31.7247,31.7381,271100.0
2007-07-25 14:35:00,47.5,47.5,47.38,47.47,311000.0,31.7314,31.7314,31.6512,31.7113,311000.0
2007-07-25 14:40:00,47.46,47.54,47.46,47.53,246600.0,31.7047,31.7581,31.7047,31.7514,246600.0
2007-07-25 14:45:00,47.53,47.72,47.52,47.7,477500.0,31.7514,31.8783,31.7447,31.865,477500.0
2007-07-25 14:50:00,47.7,47.71,47.62,47.64,373100.0,31.865,31.8717,31.8115,31.8249,373100.0
2007-07-25 14:55:00,47.63,47.76,47.61,47.76,265300.0,31.8182,31.9051,31.8049,31.9051,265300.0
2007-07-25 15:00:00,47.76,48.01,47.75,47.9,883900.0,31.9051,32.0721,31.8984,31.9986,883900.0
2007-07-25 15:05:00,47.91,48.04,47.89,48.04,618900.0,32.0053,32.0921,31.9919,32.0921,618900.0
2007-07-25 15:10:00,48.03,48.2,48.01,48.2,582500.0,32.0854,32.199,32.0721,32.199,582500.0
2007-07-25 15:15:00,48.2,48.24,48.03,48.05,569600.0,32.199,32.2257,32.0854,32.0988,569600.0
2007-07-25 15:20:00,48.04,48.12,47.99,48.03,479700.0,32.0921,32.1456,32.0587,32.0854,479700.0
2007-07-25 15:25:00,48.04,48.05,47.99,48.01,352500.0,32.0921,32.0988,32.0587,32.0721,352500.0
2007-07-25 15:30:00,48.02,48.03,47.91,47.95,474900.0,32.0787,32.0854,32.0053,32.032,474900.0
2007-07-25 15:35:00,47.95,47.96,47.78,47.81,577800.0,32.032,32.0387,31.9184,31.9385,577800.0
2007-07-25 15:40:00,47.81,47.91,47.8,47.88,584700.0,31.9385,32.0053,31.9318,31.9852,584700.0
2007-07-25 15:45:00,47.88,47.89,47.8,47.82,536000.0,31.9852,31.9919,31.9318,31.9451,536000.0
2007-07-25 15:50:00,47.82,47.86,47.81,47.85,710500.0,31.9451,31.9719,31.9385,31.9652,710500.0
2007-07-25 15:55:00,47.85,47.95,47.84,47.93,1034800.0,31.9652,32.032,31.9585,32.0186,1034800.0
2007-07-26 09:30:00,47.34,47.7,47.34,47.34,1133700.0,31.6245,31.865,31.6245,31.6245,1133700.0
2007-07-26 09:35:00,47.35,47.4,47.22,47.35,803500.0,31.6312,31.6646,31.5443,31.6312,803500.0
2007-07-26 09:40:00,47.36,47.38,47.21,47.35,711000.0,31.6378,31.6512,31.5376,31.6312,711000.0
2007-07-26 09:45:00,47.36,47.47,47.35,47.45,936200.0,31.6378,31.7113,31.6312,31.698,936200.0
2007-07-26 09:50:00,47.45,47.49,47.32,47.35,611300.0,31.698,31.7247,31.6111,31.6312,611300.0
2007-07-26 09:55:00,47.35,47.47,47.33,47.41,646100.0,31.6312,31.7113,31.6178,31.6712,646100.0
2007-07-26 10:00:00,47.41,47.48,47.34,47.44,936700.0,31.6712,31.718,31.6245,31.6913,936700.0
2007-07-26 10:05:00,47.43,47.69,47.41,47.68,584600.0,31.6846,31.8583,31.6712,31.8516,584600.0
2007-07-26 10:10:00,47.68,47.72,47.53,47.63,625800.0,31.8516,31.8783,31.7514,31.8182,625800.0
2007-07-26 10:15:00,47.62,47.64,47.39,47.4,401400.0,31.8115,31.8249,31.6579,31.6646,401400.0
2007-07-26 10:20:00,47.4,47.55,47.39,47.41,311800.0,31.6646,31.7648,31.6579,31.6712,311800.0
2007-07-26 10:25:00,47.42,47.46,47.36,47.45,439700.0,31.6779,31.7047,31.6378,31.698,439700.0
2007-07-26 10:30:00,47.46,47.57,47.4,47.43,302900.0,31.7047,31.7781,31.6646,31.6846,302900.0
2007-07-26 10:35:00,47.43,47.46,47.32,47.45,467400.0,31.6846,31.7047,31.6111,31.698,467400.0
2007-07-26 10:40:00,47.46,47.5,47.33,47.39,352300.0,31.7047,31.7314,31.6178,31.6579,352300.0
2007-07-26 10:45:00,47.4,47.49,47.38,47.46,266500.0,31.6646,31.7247,31.6512,31.7047,266500.0
2007-07-26 10:50:00,47.45,47.49,47.39,47.41,275000.0,31.698,31.7247,31.6579,31.6712,275000.0
2007-07-26 10:55:00,47.41,47.51,47.38,47.51,369800.0,31.6712,31.7381,31.6512,31.7381,369800.0
2007-07-26 11:00:00,47.5,47.51,47.3,47.34,448400.0,31.7314,31.7381,31.5978,31.6245,448400.0
2007-07-26 11:05:00,47.32,47.33,47.16,47.2,589600.0,31.6111,31.6178,31.5042,31.531,589600.0
2007-07-26 11:10:00,47.19,47.31,47.19,47.25,428500.0,31.5243,31.6044,31.5243,31.5644,428500.0
2007-07-26 11:15:00,47.25,47.3,47.05,47.19,755100.0,31.5644,31.5978,31.4308,31.5243,755100.0
2007-07-26 11:20:00,47.2,47.27,47.19,47.24,455600.0,31.531,31.5777,31.5243,31.5577,455600.0
2007-07-26 11:25:00,47.23,47.27,47.18,47.2,632100.0,31.551,31.5777,31.5176,31.531,632100.0
2007-07-26 11:30:00,47.21,47.29,47.13,47.22,798400.0,31.5376,31.5911,31.4842,31.5443,798400.0
2007-07-26 11:35:00,47.23,47.32,47.2,47.27,626000.0,31.551,31.6111,31.531,31.5777,626000.0
2007-07-26 11:40:00,47.27,47.29,47.2,47.24,581800.0,31.5777,31.5911,31.531,31.5577,581800.0
2007-07-26 11:45:00,47.24,47.25,47.15,47.17,612900.0,31.5577,31.5644,31.4976,31.5109,612900.0
2007-07-26 11:50:00,47.17,47.29,47.17,47.27,670200.0,31.5109,31.5911,31.5109,31.5777,670200.0
2007-07-26 11:55:00,47.27,47.39,47.26,47.32,615000.0,31.5777,31.6579,31.571,31.6111,615000.0
2007-07-26 12:00:00,47.31,47.38,47.25,47.26,420300.0,31.6044,31.6512,31.5644,31.571,420300.0
2007-07-26 12:05:00,47.26,47.27,47.16,47.22,458400.0,31.571,31.5777,31.5042,31.5443,458400.0
2007-07-26 12:10:00,47.22,47.28,47.2,47.25,570000.0,31.5443,31.5844,31.531,31.5644,570000.0
2007-07-26 12:15:00,47.25,47.36,47.23,47.34,398600.0,31.5644,31.6378,31.551,31.6245,398600.0
2007-07-26 12:20:00,47.35,47.35,47.19,47.24,517800.0,31.6312,31.6312,31.5243,31.5577,517800.0
2007-07-26 12:25:00,47.24,47.36,47.2,47.23,345500.0,31.5577,31.6378,31.531,31.551,345500.0
2007-07-26 12:30:00,47.23,47.27,47.18,47.2,435000.0,31.551,31.5777,31.5176,31.531,435000.0
2007-07-26 12:35:00,47.2,47.23,47.14,47.19,712100.0,31.531,31.551,31.4909,31.5243,712100.0
2007-07-26 12:40:00,47.18,47.21,47.08,47.1,625300.0,31.5176,31.5376,31.4508,31.4642,625300.0
2007-07-26 12:45:00,47.09,47.17,47.09,47.12,724600.0,31.4575,31.5109,31.4575,31.4775,724600.0
2007-07-26 12:50:00,47.12,47.2,47.08,47.16,463300.0,31.4775,31.531,31.4508,31.5042,463300.0
2007-07-26 12:55:00,47.17,47.3,47.13,47.27,468100.0,31.5109,31.5978,31.4842,31.5777,468100.0
2007-07-26 13:00:00,47.27,47.3,47.16,47.23,297100.0,31.5777,31.5978,31.5042,31.551,297100.0
2007-07-26 13:05:00,47.23,47.26,47.15,47.18,400700.0,31.551,31.571,31.4976,31.5176,400700.0
2007-07-26 13:10:00,47.18,47.32,47.15,47.31,406200.0,31.5176,31.6111,31.4976,31.6044,406200.0
2007-07-26 13:15:00,47.31,47.37,47.19,47.22,439500.0,31.6044,31.6445,31.5243,31.5443,439500.0
2007-07-26 13:20:00,47.22,47.22,47.08,47.13,729500.0,31.5443,31.5443,31.4508,31.4842,729500.0
2007-07-26 13:25:00,47.14,47.15,47.05,47.1,517900.0,31.4909,31.4976,31.4308,31.4642,517900.0
2007-07-26 13:30:00,47.1,47.18,47.07,47.15,516200.0,31.4642,31.5176,31.4441,31.4976,516200.0
2007-07-26 13:35:00,47.16,47.23,47.11,47.14,693300.0,31.5042,31.551,31.4708,31.4909,693300.0
2007-07-26 13:40:00,47.14,47.2,47.07,47.2,326000.0,31.4909,31.531,31.4441,31.531,326000.0
2007-07-26 13:45:00,47.2,47.38,47.19,47.2,555100.0,31.531,31.6512,31.5243,31.531,555100.0
2007-07-26 13:50:00,47.21,47.26,47.09,47.1,544600.0,31.5376,31.571,31.4575,31.4642,544600.0
2007-07-26 13:55:00,47.11,47.14,47.05,47.09,594800.0,31.4708,31.4909,31.4308,31.4575,594800.0
2007-07-26 14:00:00,47.09,47.18,47.08,47.12,550100.0,31.4575,31.5176,31.4508,31.4775,550100.0
2007-07-26 14:05:00,47.12,47.14,47.0,47.02,833000.0,31.4775,31.4909,31.3974,31.4107,833000.0
2007-07-26 14:10:00,47.02,47.06,46.99,47.02,713200.0,31.4107,31.4374,31.3907,31.4107,713200.0
2007-07-26 14:15:00,47.02,47.06,46.95,47.03,619900.0,31.4107,31.4374,31.364,31.4174,619900.0
2007-07-26 14:20:00,47.02,47.04,46.9,46.92,839000.0,31.4107,31.4241,31.3306,31.3439,839000.0
2007-07-26 14:25:00,46.92,46.98,46.9,46.96,717500.0,31.3439,31.384,31.3306,31.3706,717500.0
2007-07-26 14:30:00,46.97,47.08,46.97,47.02,663100.0,31.3773,31.4508,31.3773,31.4107,663100.0
2007-07-26 14:35:00,47.02,47.03,46.96,47.02,813000.0,31.4107,31.4174,31.3706,31.4107,813000.0
2007-07-26 14:40:00,47.03,47.06,46.97,46.97,814200.0,31.4174,31.4374,31.3773,31.3773,814200.0
2007-07-26 14:45:00,46.98,47.05,46.95,46.97,975100.0,31.384,31.4308,31.364,31.3773,975100.0
2007-07-26 14:50:00,46.98,47.03,46.92,47.02,1270200.0,31.384,31.4174,31.3439,31.4107,1270200.0
2007-07-26 14:55:00,47.02,47.13,47.0,47.02,796100.0,31.4107,31.4842,31.3974,31.4107,796100.0
2007-07-26 15:00:00,47.02,47.2,47.02,47.09,536600.0,31.4107,31.531,31.4107,31.4575,536600.0
2007-07-26 15:05:00,47.09,47.18,47.03,47.11,607000.0,31.4575,31.5176,31.4174,31.4708,607000.0
2007-07-26 15:10:00,47.11,47.17,47.03,47.09,578600.0,31.4708,31.5109,31.4174,31.4575,578600.0
2007-07-26 15:15:00,47.1,47.27,47.09,47.27,614100.0,31.4642,31.5777,31.4575,31.5777,614100.0
2007-07-26 15:20:00,47.27,47.48,47.25,47.46,809300.0,31.5777,31.718,31.5644,31.7047,809300.0
2007-07-26 15:25:00,47.46,47.47,47.24,47.26,1197600.0,31.7047,31.7113,31.5577,31.571,1197600.0
2007-07-26 15:30:00,47.27,47.32,47.2,47.22,582000.0,31.5777,31.6111,31.531,31.5443,582000.0
2007-07-26 15:35:00,47.23,47.23,47.1,47.17,787000.0,31.551,31.551,31.4642,31.5109,787000.0
2007-07-26 15:40:00,47.17,47.27,47.09,47.24,1088600.0,31.5109,31.5777,31.4575,31.5577,1088600.0
2007-07-26 15:45:00,47.25,47.48,47.2,47.47,820700.0,31.5644,31.718,31.531,31.7113,820700.0
2007-07-26 15:50:00,47.47,47.51,47.33,47.44,906500.0,31.7113,31.7381,31.6178,31.6913,906500.0
2007-07-26 15:55:00,47.44,47.48,47.3,47.44,1073100.0,31.6913,31.718,31.5978,31.6913,1073100.0
2007-07-27 09:30:00,47.54,47.68,47.35,47.66,1216000.0,31.7581,31.8516,31.6312,31.8383,1216000.0
2007-07-27 09:35:00,47.66,47.69,47.44,47.58,666700.0,31.8383,31.8583,31.6913,31.7848,666700.0
2007-07-27 09:40:00,47.57,47.61,47.4,47.58,547500.0,31.7781,31.8049,31.6646,31.7848,547500.0
2007-07-27 09:45:00,47.58,47.78,47.41,47.77,676900.0,31.7848,31.9184,31.6712,31.9117,676900.0
2007-07-27 09:50:00,47.75,47.82,47.43,47.72,606300.0,31.8984,31.9451,31.6846,31.8783,606300.0
2007-07-27 09:55:00,47.71,47.83,47.43,47.79,413400.0,31.8717,31.9518,31.6846,31.9251,413400.0
2007-07-27 10:00:00,47.79,47.9,47.67,47.9,594900.0,31.9251,31.9986,31.8449,31.9986,594900.0
2007-07-27 10:05:00,47.9,47.94,47.86,47.9,625200.0,31.9986,32.0253,31.9719,31.9986,625200.0
2007-07-27 10:10:00,47.9,48.08,47.9,48.06,678000.0,31.9986,32.1188,31.9986,32.1055,678000.0
2007-07-27 10:15:00,48.05,48.13,48.0,48.08,674100.0,32.0988,32.1522,32.0654,32.1188,674100.0
2007-07-27 10:20:00,48.08,48.21,48.05,48.16,852800.0,32.1188,32.2057,32.0988,32.1723,852800.0
2007-07-27 10:25:00,48.16,48.19,48.0,48.09,765300.0,32.1723,32.1923,32.0654,32.1255,765300.0
2007-07-27 10:30:00,48.09,48.17,47.99,47.99,497000.0,32.1255,32.179,32.0587,32.0587,497000.0
2007-07-27 10:35:00,47.99,48.03,47.86,47.87,634900.0,32.0587,32.0854,31.9719,31.9785,634900.0
2007-07-27 10:40:00,47.87,48.01,47.79,47.95,474400.0,31.9785,32.0721,31.9251,32.032,474400.0
2007-07-27 10:45:00,47.95,48.0,47.81,47.89,466200.0,32.032,32.0654,31.9385,31.9919,466200.0
2007-07-27 10:50:00,47.89,47.91,47.56,47.67,809200.0,31.9919,32.0053,31.7715,31.8449,809200.0
2007-07-27 10:55:00,47.68,47.71,47.57,47.61,433900.0,31.8516,31.8717,31.7781,31.8049,433900.0
2007-07-27 11:00:00,47.62,47.69,47.58,47.65,427400.0,31.8115,31.8583,31.7848,31.8316,427400.0
2007-07-27 11:05:00,47.65,47.78,47.65,47.76,498800.0,31.8316,31.9184,31.8316,31.9051,498800.0
2007-07-27 11:10:00,47.77,47.87,47.73,47.81,300700.0,31.9117,31.9785,31.885,31.9385,300700.0
2007-07-27 11:15:00,47.81,47.81,47.66,47.79,246400.0,31.9385,31.9385,31.8383,31.9251,246400.0
2007-07-27 11:20:00,47.79,47.83,47.67,47.73,331900.0,31.9251,31.9518,31.8449,31.885,331900.0
2007-07-27 11:25:00,47.74,47.81,47.69,47.73,251100.0,31.8917,31.9385,31.8583,31.885,251100.0
2007-07-27 11:30:00,47.74,47.8,47.72,47.77,215400.0,31.8917,31.9318,31.8783,31.9117,215400.0
2007-07-27 11:35:00,47.76,47.77,47.59,47.62,409000.0,31.9051,31.9117,31.7915,31.8115,409000.0
2007-07-27 11:40:00,47.62,47.74,47.58,47.74,359700.0,31.8115,31.8917,31.7848,31.8917,359700.0
2007-07-27 11:45:00,47.73,47.73,47.61,47.63,284300.0,31.885,31.885,31.8049,31.8182,284300.0
2007-07-27 11:50:00,47.62,47.64,47.55,47.56,480600.0,31.8115,31.8249,31.7648,31.7715,480600.0
2007-07-27 11:55:00,47.55,47.65,47.51,47.53,429500.0,31.7648,31.8316,31.7381,31.7514,429500.0
2007-07-27 12:00:00,47.53,47.68,47.51,47.52,303600.0,31.7514,31.8516,31.7381,31.7447,303600.0
2007-07-27 12:05:00,47.52,47.62,47.5,47.58,409000.0,31.7447,31.8115,31.7314,31.7848,409000.0
2007-07-27 12:10:00,47.56,47.62,47.51,47.52,314200.0,31.7715,31.8115,31.7381,31.7447,314200.0
2007-07-27 12:15:00,47.52,47.73,47.44,47.7,461800.0,31.7447,31.885,31.6913,31.865,461800.0
2007-07-27 12:20:00,47.69,47.72,47.52,47.56,267500.0,31.8583,31.8783,31.7447,31.7715,267500.0
2007-07-27 12:25:00,47.56,47.63,47.51,47.58,211300.0,31.7715,31.8182,31.7381,31.7848,211300.0
2007-07-27 12:30:00,47.58,47.59,47.46,47.5,382600.0,31.7848,31.7915,31.7047,31.7314,382600.0
2007-07-27 12:35:00,47.5,47.63,47.44,47.62,394600.0,31.7314,31.8182,31.6913,31.8115,394600.0
2007-07-27 12:40:00,47.6,47.89,47.6,47.85,376200.0,31.7982,31.9919,31.7982,31.9652,376200.0
2007-07-27 12:45:00,47.85,47.92,47.76,47.89,290400.0,31.9652,32.0119,31.9051,31.9919,290400.0
2007-07-27 12:50:00,47.88,47.96,47.8,47.8,417300.0,31.9852,32.0387,31.9318,31.9318,417300.0
2007-07-27 12:55:00,47.8,47.87,47.71,47.86,262700.0,31.9318,31.9785,31.8717,31.9719,262700.0
2007-07-27 13:00:00,47.86,47.9,47.76,47.9,336500.0,31.9719,31.9986,31.9051,31.9986,336500.0
2007-07-27 13:05:00,47.9,48.05,47.89,48.0,700200.0,31.9986,32.0988,31.9919,32.0654,700200.0
2007-07-27 13:10:00,47.99,48.02,47.91,48.01,289000.0,32.0587,32.0787,32.0053,32.0721,289000.0
2007-07-27 13:15:00,48.01,48.15,47.99,48.14,369200.0,32.0721,32.1656,32.0587,32.1589,369200.0
2007-07-27 13:20:00,48.15,48.15,48.07,48.14,374200.0,32.1656,32.1656,32.1121,32.1589,374200.0
2007-07-27 13:25:00,48.15,48.16,48.05,48.06,394600.0,32.1656,32.1723,32.0988,32.1055,394600.0
2007-07-27 13:30:00,48.07,48.07,47.93,47.94,371900.0,32.1121,32.1121,32.0186,32.0253,371900.0
2007-07-27 13:35:00,47.93,48.02,47.89,47.98,344900.0,32.0186,32.0787,31.9919,32.052,344900.0
2007-07-27 13:40:00,47.97,48.09,47.96,48.03,317000.0,32.0453,32.1255,32.0387,32.0854,317000.0
2007-07-27 13:45:00,48.04,48.1,48.0,48.08,363600.0,32.0921,32.1322,32.0654,32.1188,363600.0
2007-07-27 13:50:00,48.08,48.13,48.0,48.09,337400.0,32.1188,32.1522,32.0654,32.1255,337400.0
2007-07-27 13:55:00,48.09,48.16,48.02,48.1,243600.0,32.1255,32.1723,32.0787,32.1322,243600.0
2007-07-27 14:00:00,48.1,48.11,47.96,48.05,265800.0,32.1322,32.1389,32.0387,32.0988,265800.0
2007-07-27 14:05:00,48.03,48.11,48.01,48.04,257400.0,32.0854,32.1389,32.0721,32.0921,257400.0
2007-07-27 14:10:00,48.04,48.08,47.85,47.87,358300.0,32.0921,32.1188,31.9652,31.9785,358300.0
2007-07-27 14:15:00,47.88,47.96,47.87,47.95,223200.0,31.9852,32.0387,31.9785,32.032,223200.0
2007-07-27 14:20:00,47.94,47.99,47.87,47.9,175000.0,32.0253,32.0587,31.9785,31.9986,175000.0
2007-07-27 14:25:00,47.91,47.91,47.71,47.77,365300.0,32.0053,32.0053,31.8717,31.9117,365300.0
2007-07-27 14:30:00,47.77,47.82,47.7,47.73,294700.0,31.9117,31.9451,31.865,31.885,294700.0
2007-07-27 14:35:00,47.74,47.88,47.74,47.88,216700.0,31.8917,31.9852,31.8917,31.9852,216700.0
2007-07-27 14:40:00,47.86,47.97,47.84,47.88,428200.0,31.9719,32.0453,31.9585,31.9852,428200.0
2007-07-27 14:45:00,47.88,48.08,47.88,47.95,350200.0,31.9852,32.1188,31.9852,32.032,350200.0
2007-07-27 14:50:00,47.94,48.07,47.83,48.03,289700.0,32.0253,32.1121,31.9518,32.0854,289700.0
2007-07-27 14:55:00,48.04,48.09,47.8,48.03,432000.0,32.0921,32.1255,31.9318,32.0854,432000.0
2007-07-27 15:00:00,48.02,48.04,47.91,48.03,622900.0,32.0787,32.0921,32.0053,32.0854,622900.0
2007-07-27 15:05:00,48.04,48.08,47.9,47.92,406800.0,32.0921,32.1188,31.9986,32.0119,406800.0
2007-07-27 15:10:00,47.93,47.98,47.85,47.98,264600.0,32.0186,32.052,31.9652,32.052,264600.0
2007-07-27 15:15:00,47.98,47.99,47.82,47.9,406900.0,32.052,32.0587,31.9451,31.9986,406900.0
2007-07-27 15:20:00,47.89,47.92,47.78,47.9,431500.0,31.9919,32.0119,31.9184,31.9986,431500.0
2007-07-27 15:25:00,47.89,47.95,47.87,47.87,326000.0,31.9919,32.032,31.9785,31.9785,326000.0
2007-07-27 15:30:00,47.89,47.94,47.84,47.9,442600.0,31.9919,32.0253,31.9585,31.9986,442600.0
2007-07-27 15:35:00,47.89,47.89,47.75,47.77,390800.0,31.9919,31.9919,31.8984,31.9117,390800.0
2007-07-27 15:40:00,47.77,47.79,47.65,47.65,831700.0,31.9117,31.9251,31.8316,31.8316,831700.0
2007-07-27 15:45:00,47.66,47.73,47.43,47.44,822900.0,31.8383,31.885,31.6846,31.6913,822900.0
2007-07-27 15:50:00,47.43,47.56,47.41,47.51,1488600.0,31.6846,31.7715,31.6712,31.7381,1488600.0
2007-07-27 15:55:00,47.51,47.53,47.36,47.4,1515300.0,31.7381,31.7514,31.6378,31.6646,1515300.0
2007-07-30 09:30:00,47.9,48.0,47.8,47.85,1337500.0,31.9986,32.0654,31.9318,31.9652,1337500.0
2007-07-30 09:35:00,47.85,47.87,47.52,47.53,559100.0,31.9652,31.9785,31.7447,31.7514,559100.0
2007-07-30 09:40:00,47.54,47.61,47.51,47.58,660300.0,31.7581,31.8049,31.7381,31.7848,660300.0
2007-07-30 09:45:00,47.59,47.71,47.51,47.63,506400.0,31.7915,31.8717,31.7381,31.8182,506400.0
2007-07-30 09:50:00,47.64,47.66,47.45,47.49,520400.0,31.8249,31.8383,31.698,31.7247,520400.0
2007-07-30 09:55:00,47.48,47.67,47.46,47.63,527000.0,31.718,31.8449,31.7047,31.8182,527000.0
2007-07-30 10:00:00,47.64,47.84,47.63,47.69,529700.0,31.8249,31.9585,31.8182,31.8583,529700.0
2007-07-30 10:05:00,47.69,47.8,47.68,47.8,564100.0,31.8583,31.9318,31.8516,31.9318,564100.0
2007-07-30 10:10:00,47.8,47.91,47.73,47.78,444500.0,31.9318,32.0053,31.885,31.9184,444500.0
2007-07-30 10:15:00,47.78,47.93,47.72,47.84,517700.0,31.9184,32.0186,31.8783,31.9585,517700.0
2007-07-30 10:20:00,47.84,47.89,47.7,47.83,443300.0,31.9585,31.9919,31.865,31.9518,443300.0
2007-07-30 10:25:00,47.83,47.9,47.82,47.89,325700.0,31.9518,31.9986,31.9451,31.9919,325700.0
2007-07-30 10:30:00,47.89,47.89,47.78,47.87,426200.0,31.9919,31.9919,31.9184,31.9785,426200.0
2007-07-30 10:35:00,47.87,47.88,47.72,47.74,490300.0,31.9785,31.9852,31.8783,31.8917,490300.0
2007-07-30 10:40:00,47.74,47.78,47.69,47.74,456800.0,31.8917,31.9184,31.8583,31.8917,456800.0
2007-07-30 10:45:00,47.74,47.77,47.68,47.69,482300.0,31.8917,31.9117,31.8516,31.8583,482300.0
2007-07-30 10:50:00,47.69,47.79,47.67,47.78,257100.0,31.8583,31.9251,31.8449,31.9184,257100.0
2007-07-30 10:55:00,47.79,47.82,47.7,47.7,202000.0,31.9251,31.9451,31.865,31.865,202000.0
2007-07-30 11:00:00,47.7,47.83,47.69,47.75,278500.0,31.865,31.9518,31.8583,31.8984,278500.0
2007-07-30 11:05:00,47.75,47.77,47.63,47.68,397300.0,31.8984,31.9117,31.8182,31.8516,397300.0
2007-07-30 11:10:00,47.69,47.69,47.56,47.65,335900.0,31.8583,31.8583,31.7715,31.8316,335900.0
2007-07-30 11:15:00,47.65,47.71,47.61,47.7,231000.0,31.8316,31.8717,31.8049,31.865,231000.0
2007-07-30 11:20:00,47.7,47.76,47.62,47.65,196200.0,31.865,31.9051,31.8115,31.8316,196200.0
2007-07-30 11:25:00,47.65,47.76,47.61,47.74,201200.0,31.8316,31.9051,31.8049,31.8917,201200.0
2007-07-30 11:30:00,47.74,47.74,47.64,47.67,335300.0,31.8917,31.8917,31.8249,31.8449,335300.0
2007-07-30 11:35:00,47.69,47.73,47.64,47.65,212900.0,31.8583,31.885,31.8249,31.8316,212900.0
2007-07-30 11:40:00,47.65,47.69,47.58,47.63,274600.0,31.8316,31.8583,31.7848,31.8182,274600.0
2007-07-30 11:45:00,47.63,47.8,47.6,47.76,265500.0,31.8182,31.9318,31.7982,31.9051,265500.0
2007-07-30 11:50:00,47.76,47.8,47.71,47.78,228400.0,31.9051,31.9318,31.8717,31.9184,228400.0
2007-07-30 11:55:00,47.78,47.79,47.7,47.73,151900.0,31.9184,31.9251,31.865,31.885,151900.0
2007-07-30 12:00:00,47.73,47.73,47.62,47.63,260100.0,31.885,31.885,31.8115,31.8182,260100.0
2007-07-30 12:05:00,47.63,47.7,47.62,47.63,223600.0,31.8182,31.865,31.8115,31.8182,223600.0
2007-07-30 12:10:00,47.63,47.65,47.57,47.59,321600.0,31.8182,31.8316,31.7781,31.7915,321600.0
2007-07-30 12:15:00,47.59,47.65,47.56,47.59,210500.0,31.7915,31.8316,31.7715,31.7915,210500.0
2007-07-30 12:20:00,47.6,47.73,47.52,47.56,204300.0,31.7982,31.885,31.7447,31.7715,204300.0
2007-07-30 12:25:00,47.57,47.62,47.54,47.56,232600.0,31.7781,31.8115,31.7581,31.7715,232600.0
2007-07-30 12:30:00,47.56,47.65,47.56,47.62,229900.0,31.7715,31.8316,31.7715,31.8115,229900.0
2007-07-30 12:35:00,47.62,47.66,47.6,47.66,110800.0,31.8115,31.8383,31.7982,31.8383,110800.0
2007-07-30 12:40:00,47.65,47.75,47.65,47.65,345300.0,31.8316,31.8984,31.8316,31.8316,345300.0
2007-07-30 12:45:00,47.66,47.69,47.64,47.67,257900.0,31.8383,31.8583,31.8249,31.8449,257900.0
2007-07-30 12:50:00,47.66,47.85,47.65,47.79,361500.0,31.8383,31.9652,31.8316,31.9251,361500.0
2007-07-30 12:55:00,47.79,47.87,47.72,47.8,451700.0,31.9251,31.9785,31.8783,31.9318,451700.0
2007-07-30 13:00:00,47.8,47.84,47.77,47.81,201000.0,31.9318,31.9585,31.9117,31.9385,201000.0
2007-07-30 13:05:00,47.82,47.9,47.82,47.84,285500.0,31.9451,31.9986,31.9451,31.9585,285500.0
2007-07-30 13:10:00,47.85,47.88,47.77,47.78,202400.0,31.9652,31.9852,31.9117,31.9184,202400.0
2007-07-30 13:15:00,47.77,47.87,47.77,47.8,213000.0,31.9117,31.9785,31.9117,31.9318,213000.0
2007-07-30 13:20:00,47.8,47.88,47.8,47.86,261000.0,31.9318,31.9852,31.9318,31.9719,261000.0
2007-07-30 13:25:00,47.86,47.86,47.76,47.82,132800.0,31.9719,31.9719,31.9051,31.9451,132800.0
2007-07-30 13:30:00,47.82,47.82,47.68,47.73,304200.0,31.9451,31.9451,31.8516,31.885,304200.0
2007-07-30 13:35:00,47.73,47.77,47.7,47.77,210600.0,31.885,31.9117,31.865,31.9117,210600.0
2007-07-30 13:40:00,47.76,47.92,47.76,47.91,276200.0,31.9051,32.0119,31.9051,32.0053,276200.0
2007-07-30 13:45:00,47.92,48.03,47.87,48.01,432100.0,32.0119,32.0854,31.9785,32.0721,432100.0
2007-07-30 13:50:00,48.02,48.04,47.95,48.01,367600.0,32.0787,32.0921,32.032,32.0721,367600.0
2007-07-30 13:55:00,48.01,48.04,47.95,47.98,221800.0,32.0721,32.0921,32.032,32.052,221800.0
2007-07-30 14:00:00,47.98,48.02,47.89,48.0,262400.0,32.052,32.0787,31.9919,32.0654,262400.0
2007-07-30 14:05:00,48.01,48.04,47.92,47.99,334400.0,32.0721,32.0921,32.0119,32.0587,334400.0
2007-07-30 14:10:00,47.99,48.01,47.93,48.0,345700.0,32.0587,32.0721,32.0186,32.0654,345700.0
2007-07-30 14:15:00,48.0,48.05,47.97,47.99,310400.0,32.0654,32.0988,32.0453,32.0587,310400.0
2007-07-30 14:20:00,47.99,48.02,47.95,47.95,186300.0,32.0587,32.0787,32.032,32.032,186300.0
2007-07-30 14:25:00,47.96,47.97,47.92,47.96,204300.0,32.0387,32.0453,32.0119,32.0387,204300.0
2007-07-30 14:30:00,47.95,47.97,47.9,47.96,246600.0,32.032,32.0453,31.9986,32.0387,246600.0
2007-07-30 14:35:00,47.96,47.97,47.9,47.92,143200.0,32.0387,32.0453,31.9986,32.0119,143200.0
2007-07-30 14:40:00,47.92,47.98,47.91,47.98,488000.0,32.0119,32.052,32.0053,32.052,488000.0
2007-07-30 14:45:00,47.98,47.98,47.92,47.95,227000.0,32.052,32.052,32.0119,32.032,227000.0
2007-07-30 14:50:00,47.94,47.99,47.9,47.98,367900.0,32.0253,32.0587,31.9986,32.052,367900.0
2007-07-30 14:55:00,47.97,47.99,47.93,47.98,239400.0,32.0453,32.0587,32.0186,32.052,239400.0
2007-07-30 15:00:00,47.98,48.07,47.92,48.06,374200.0,32.052,32.1121,32.0119,32.1055,374200.0
2007-07-30 15:05:00,48.05,48.14,48.05,48.08,795700.0,32.0988,32.1589,32.0988,32.1188,795700.0
2007-07-30 15:10:00,48.07,48.08,48.01,48.02,987400.0,32.1121,32.1188,32.0721,32.0787,987400.0
2007-07-30 15:15:00,48.02,48.04,47.93,47.98,665700.0,32.0787,32.0921,32.0186,32.052,665700.0
2007-07-30 15:20:00,47.99,48.0,47.94,47.98,1051100.0,32.0587,32.0654,32.0253,32.052,1051100.0
2007-07-30 15:25:00,47.98,48.0,47.92,47.93,808100.0,32.052,32.0654,32.0119,32.0186,808100.0
2007-07-30 15:30:00,47.93,47.96,47.92,47.94,376400.0,32.0186,32.0387,32.0119,32.0253,376400.0
2007-07-30 15:35:00,47.94,47.96,47.88,47.93,624000.0,32.0253,32.0387,31.9852,32.0186,624000.0
2007-07-30 15:40:00,47.93,47.96,47.84,47.89,926700.0,32.0186,32.0387,31.9585,31.9919,926700.0
2007-07-30 15:45:00,47.89,47.89,47.75,47.76,646800.0,31.9919,31.9919,31.8984,31.9051,646800.0
2007-07-30 15:50:00,47.76,47.8,47.61,47.69,997700.0,31.9051,31.9318,31.8049,31.8583,997700.0
2007-07-30 15:55:00,47.69,47.81,47.66,47.75,1015100.0,31.8583,31.9385,31.8383,31.8984,1015100.0
2007-07-31 09:30:00,48.01,48.22,48.01,48.1,1579300.0,32.0721,32.2124,32.0721,32.1322,1579300.0
2007-07-31 09:35:00,48.1,48.18,48.07,48.1,585100.0,32.1322,32.1856,32.1121,32.1322,585100.0
2007-07-31 09:40:00,48.1,48.15,48.09,48.12,781600.0,32.1322,32.1656,32.1255,32.1456,781600.0
2007-07-31 09:45:00,48.13,48.18,48.09,48.17,519200.0,32.1522,32.1856,32.1255,32.179,519200.0
2007-07-31 09:50:00,48.17,48.18,48.14,48.17,630100.0,32.179,32.1856,32.1589,32.179,630100.0
2007-07-31 09:55:00,48.16,48.19,48.14,48.18,597100.0,32.1723,32.1923,32.1589,32.1856,597100.0
2007-07-31 10:00:00,48.18,48.26,48.17,48.22,909600.0,32.1856,32.2391,32.179,32.2124,909600.0
2007-07-31 10:05:00,48.22,48.27,48.18,48.25,455800.0,32.2124,32.2458,32.1856,32.2324,455800.0
2007-07-31 10:10:00,48.24,48.28,48.19,48.19,406700.0,32.2257,32.2524,32.1923,32.1923,406700.0
2007-07-31 10:15:00,48.19,48.2,47.99,48.1,852100.0,32.1923,32.199,32.0587,32.1322,852100.0
2007-07-31 10:20:00,48.1,48.12,47.98,48.09,409100.0,32.1322,32.1456,32.052,32.1255,409100.0
2007-07-31 10:25:00,48.08,48.12,47.93,47.94,258200.0,32.1188,32.1456,32.0186,32.0253,258200.0
2007-07-31 10:30:00,47.94,48.03,47.84,47.98,374100.0,32.0253,32.0854,31.9585,32.052,374100.0
2007-07-31 10:35:00,47.98,48.03,47.93,47.96,333300.0,32.052,32.0854,32.0186,32.0387,333300.0
2007-07-31 10:40:00,47.96,48.03,47.93,47.99,461400.0,32.0387,32.0854,32.0186,32.0587,461400.0
2007-07-31 10:45:00,47.99,47.99,47.84,47.86,470000.0,32.0587,32.0587,31.9585,31.9719,470000.0
2007-07-31 10:50:00,47.86,47.87,47.75,47.83,324800.0,31.9719,31.9785,31.8984,31.9518,324800.0
2007-07-31 10:55:00,47.83,47.92,47.75,47.77,418400.0,31.9518,32.0119,31.8984,31.9117,418400.0
2007-07-31 11:00:00,47.77,47.88,47.7,47.86,332800.0,31.9117,31.9852,31.865,31.9719,332800.0
2007-07-31 11:05:00,47.86,48.04,47.84,48.04,384400.0,31.9719,32.0921,31.9585,32.0921,384400.0
2007-07-31 11:10:00,48.03,48.11,48.03,48.09,300100.0,32.0854,32.1389,32.0854,32.1255,300100.0
2007-07-31 11:15:00,48.08,48.15,48.06,48.14,274100.0,32.1188,32.1656,32.1055,32.1589,274100.0
2007-07-31 11:20:00,48.15,48.16,48.03,48.08,279500.0,32.1656,32.1723,32.0854,32.1188,279500.0
2007-07-31 11:25:00,48.08,48.22,48.07,48.22,231500.0,32.1188,32.2124,32.1121,32.2124,231500.0
2007-07-31 11:30:00,48.22,48.28,48.17,48.26,309500.0,32.2124,32.2524,32.179,32.2391,309500.0
2007-07-31 11:35:00,48.27,48.28,48.23,48.26,391900.0,32.2458,32.2524,32.219,32.2391,391900.0
2007-07-31 11:40:00,48.25,48.26,48.2,48.24,175400.0,32.2324,32.2391,32.199,32.2257,175400.0
2007-07-31 11:45:00,48.25,48.35,48.21,48.34,250300.0,32.2324,32.2992,32.2057,32.2925,250300.0
2007-07-31 11:50:00,48.34,48.41,48.33,48.38,219700.0,32.2925,32.3393,32.2858,32.3192,219700.0
2007-07-31 11:55:00,48.36,48.38,48.3,48.31,140400.0,32.3059,32.3192,32.2658,32.2725,140400.0
2007-07-31 12:00:00,48.31,48.37,48.25,48.26,159800.0,32.2725,32.3126,32.2324,32.2391,159800.0
2007-07-31 12:05:00,48.27,48.31,48.24,48.28,152200.0,32.2458,32.2725,32.2257,32.2524,152200.0
2007-07-31 12:10:00,48.28,48.31,48.23,48.25,167300.0,32.2524,32.2725,32.219,32.2324,167300.0
2007-07-31 12:15:00,48.25,48.27,48.22,48.23,106400.0,32.2324,32.2458,32.2124,32.219,106400.0
2007-07-31 12:20:00,48.23,48.34,48.21,48.32,122900.0,32.219,32.2925,32.2057,32.2792,122900.0
2007-07-31 12:25:00,48.32,48.33,48.26,48.3,143200.0,32.2792,32.2858,32.2391,32.2658,143200.0
2007-07-31 12:30:00,48.3,48.34,48.24,48.26,320800.0,32.2658,32.2925,32.2257,32.2391,320800.0
2007-07-31 12:35:00,48.27,48.29,48.24,48.25,114000.0,32.2458,32.2591,32.2257,32.2324,114000.0
2007-07-31 12:40:00,48.25,48.31,48.23,48.24,173600.0,32.2324,32.2725,32.219,32.2257,173600.0
2007-07-31 12:45:00,48.24,48.31,48.24,48.29,192800.0,32.2257,32.2725,32.2257,32.2591,192800.0
2007-07-31 12:50:00,48.3,48.3,48.26,48.26,101600.0,32.2658,32.2658,32.2391,32.2391,101600.0
2007-07-31 12:55:00,48.26,48.3,48.26,48.29,57800.0,32.2391,32.2658,32.2391,32.2591,57800.0
2007-07-31 13:00:00,48.29,48.29,48.23,48.27,164300.0,32.2591,32.2591,32.219,32.2458,164300.0
2007-07-31 13:05:00,48.27,48.28,48.16,48.25,175600.0,32.2458,32.2524,32.1723,32.2324,175600.0
2007-07-31 13:10:00,48.25,48.36,48.22,48.28,194300.0,32.2324,32.3059,32.2124,32.2524,194300.0
2007-07-31 13:15:00,48.28,48.31,48.2,48.21,111000.0,32.2524,32.2725,32.199,32.2057,111000.0
2007-07-31 13:20:00,48.22,48.26,48.14,48.18,108400.0,32.2124,32.2391,32.1589,32.1856,108400.0
2007-07-31 13:25:00,48.16,48.19,48.07,48.11,130000.0,32.1723,32.1923,32.1121,32.1389,130000.0
2007-07-31 13:30:00,48.1,48.13,48.02,48.08,257700.0,32.1322,32.1522,32.0787,32.1188,257700.0
2007-07-31 13:35:00,48.09,48.11,48.03,48.05,126700.0,32.1255,32.1389,32.0854,32.0988,126700.0
2007-07-31 13:40:00,48.05,48.07,47.95,47.99,167900.0,32.0988,32.1121,32.032,32.0587,167900.0
2007-07-31 13:45:00,47.98,47.99,47.91,47.93,198600.0,32.052,32.0587,32.0053,32.0186,198600.0
2007-07-31 13:50:00,47.93,47.96,47.8,47.92,359900.0,32.0186,32.0387,31.9318,32.0119,359900.0
2007-07-31 13:55:00,47.92,48.04,47.91,48.0,266700.0,32.0119,32.0921,32.0053,32.0654,266700.0
2007-07-31 14:00:00,48.0,48.07,47.99,48.07,211300.0,32.0654,32.1121,32.0587,32.1121,211300.0
2007-07-31 14:05:00,48.08,48.08,48.0,48.0,166900.0,32.1188,32.1188,32.0654,32.0654,166900.0
2007-07-31 14:10:00,47.99,48.02,47.94,48.01,233900.0,32.0587,32.0787,32.0253,32.0721,233900.0
2007-07-31 14:15:00,48.01,48.06,47.91,47.96,312400.0,32.0721,32.1055,32.0053,32.0387,312400.0
2007-07-31 14:20:00,47.96,47.97,47.77,47.8,440300.0,32.0387,32.0453,31.9117,31.9318,440300.0
2007-07-31 14:25:00,47.8,47.91,47.74,47.81,437100.0,31.9318,32.0053,31.8917,31.9385,437100.0
2007-07-31 14:30:00,47.82,47.83,47.6,47.68,563100.0,31.9451,31.9518,31.7982,31.8516,563100.0
2007-07-31 14:35:00,47.69,47.69,47.51,47.56,535800.0,31.8583,31.8583,31.7381,31.7715,535800.0
2007-07-31 14:40:00,47.58,47.69,47.58,47.65,362400.0,31.7848,31.8583,31.7848,31.8316,362400.0
2007-07-31 14:45:00,47.66,47.9,47.64,47.88,547200.0,31.8383,31.9986,31.8249,31.9852,547200.0
2007-07-31 14:50:00,47.87,47.89,47.63,47.8,301600.0,31.9785,31.9919,31.8182,31.9318,301600.0
2007-07-31 14:55:00,47.82,47.87,47.67,47.78,317900.0,31.9451,31.9785,31.8449,31.9184,317900.0
2007-07-31 15:00:00,47.78,47.95,47.76,47.88,307300.0,31.9184,32.032,31.9051,31.9852,307300.0
2007-07-31 15:05:00,47.93,47.93,47.76,47.81,339800.0,32.0186,32.0186,31.9051,31.9385,339800.0
2007-07-31 15:10:00,47.81,47.86,47.76,47.85,536400.0,31.9385,31.9719,31.9051,31.9652,536400.0
2007-07-31 15:15:00,47.85,47.89,47.78,47.89,494300.0,31.9652,31.9919,31.9184,31.9919,494300.0
2007-07-31 15:20:00,47.89,47.92,47.81,47.88,341000.0,31.9919,32.0119,31.9385,31.9852,341000.0
2007-07-31 15:25:00,47.87,47.91,47.85,47.85,425600.0,31.9785,32.0053,31.9652,31.9652,425600.0
2007-07-31 15:30:00,47.85,47.87,47.6,47.62,610100.0,31.9652,31.9785,31.7982,31.8115,610100.0
2007-07-31 15:35:00,47.62,47.78,47.6,47.77,626000.0,31.8115,31.9184,31.7982,31.9117,626000.0
2007-07-31 15:40:00,47.77,47.81,47.57,47.59,1460500.0,31.9117,31.9385,31.7781,31.7915,1460500.0
2007-07-31 15:45:00,47.6,47.67,47.5,47.57,1222800.0,31.7982,31.8449,31.7314,31.7781,1222800.0
2007-07-31 15:50:00,47.57,47.66,47.51,47.54,722900.0,31.7781,31.8383,31.7381,31.7581,722900.0
2007-07-31 15:55:00,47.53,47.62,47.4,47.4,1426900.0,31.7514,31.8115,31.6646,31.6646,1426900.0
2007-08-01 09:30:00,47.3,47.44,47.24,47.33,936600.0,31.5978,31.6913,31.5577,31.6178,936600.0
2007-08-01 09:35:00,47.34,47.5,47.31,47.36,396000.0,31.6245,31.7314,31.6044,31.6378,396000.0
2007-08-01 09:40:00,47.37,47.4,47.3,47.33,639400.0,31.6445,31.6646,31.5978,31.6178,639400.0
2007-08-01 09:45:00,47.33,47.34,47.25,47.31,832200.0,31.6178,31.6245,31.5644,31.6044,832200.0
2007-08-01 09:50:00,47.32,47.37,47.28,47.31,713100.0,31.6111,31.6445,31.5844,31.6044,713100.0
2007-08-01 09:55:00,47.31,47.45,47.3,47.32,621000.0,31.6044,31.698,31.5978,31.6111,621000.0
2007-08-01 10:00:00,47.32,47.7,47.31,47.47,699000.0,31.6111,31.865,31.6044,31.7113,699000.0
2007-08-01 10:05:00,47.47,47.63,47.4,47.52,804800.0,31.7113,31.8182,31.6646,31.7447,804800.0
2007-08-01 10:10:00,47.52,47.86,47.5,47.7,762600.0,31.7447,31.9719,31.7314,31.865,762600.0
2007-08-01 10:15:00,47.7,47.82,47.63,47.64,591900.0,31.865,31.9451,31.8182,31.8249,591900.0
2007-08-01 10:20:00,47.65,47.74,47.49,47.54,594600.0,31.8316,31.8917,31.7247,31.7581,594600.0
2007-08-01 10:25:00,47.53,47.62,47.31,47.34,763200.0,31.7514,31.8115,31.6044,31.6245,763200.0
2007-08-01 10:30:00,47.34,47.45,47.33,47.35,483900.0,31.6245,31.698,31.6178,31.6312,483900.0
2007-08-01 10:35:00,47.35,47.41,47.32,47.38,765400.0,31.6312,31.6712,31.6111,31.6512,765400.0
2007-08-01 10:40:00,47.39,47.47,47.34,47.34,620600.0,31.6579,31.7113,31.6245,31.6245,620600.0
2007-08-01 10:45:00,47.34,47.36,47.15,47.3,681400.0,31.6245,31.6378,31.4976,31.5978,681400.0
2007-08-01 10:50:00,47.29,47.42,47.16,47.21,622900.0,31.5911,31.6779,31.5042,31.5376,622900.0
2007-08-01 10:55:00,47.22,47.26,47.1,47.11,767800.0,31.5443,31.571,31.4642,31.4708,767800.0
2007-08-01 11:00:00,47.11,47.16,47.01,47.12,972000.0,31.4708,31.5042,31.404,31.4775,972000.0
2007-08-01 11:05:00,47.11,47.24,47.09,47.16,520500.0,31.4708,31.5577,31.4575,31.5042,520500.0
2007-08-01 11:10:00,47.16,47.48,47.14,47.37,558800.0,31.5042,31.718,31.4909,31.6445,558800.0
2007-08-01 11:15:00,47.39,47.51,47.31,47.48,575200.0,31.6579,31.7381,31.6044,31.718,575200.0
2007-08-01 11:20:00,47.48,47.5,47.25,47.28,569300.0,31.718,31.7314,31.5644,31.5844,569300.0
2007-08-01 11:25:00,47.28,47.39,47.23,47.26,721200.0,31.5844,31.6579,31.551,31.571,721200.0
2007-08-01 11:30:00,47.25,47.37,47.25,47.36,416200.0,31.5644,31.6445,31.5644,31.6378,416200.0
2007-08-01 11:35:00,47.36,47.38,47.25,47.34,490200.0,31.6378,31.6512,31.5644,31.6245,490200.0
2007-08-01 11:40:00,47.34,47.39,47.26,47.33,255900.0,31.6245,31.6579,31.571,31.6178,255900.0
2007-08-01 11:45:00,47.32,47.32,47.25,47.27,262900.0,31.6111,31.6111,31.5644,31.5777,262900.0
2007-08-01 11:50:00,47.26,47.31,47.18,47.29,288800.0,31.571,31.6044,31.5176,31.5911,288800.0
2007-08-01 11:55:00,47.3,47.51,47.29,47.5,418300.0,31.5978,31.7381,31.5911,31.7314,418300.0
2007-08-01 12:00:00,47.5,47.52,47.42,47.45,391800.0,31.7314,31.7447,31.6779,31.698,391800.0
2007-08-01 12:05:00,47.43,47.56,47.37,47.55,324100.0,31.6846,31.7715,31.6445,31.7648,324100.0
2007-08-01 12:10:00,47.56,47.61,47.48,47.58,474700.0,31.7715,31.8049,31.718,31.7848,474700.0
2007-08-01 12:15:00,47.58,47.76,47.55,47.7,568300.0,31.7848,31.9051,31.7648,31.865,568300.0
2007-08-01 12:20:00,47.7,47.72,47.53,47.53,331900.0,31.865,31.8783,31.7514,31.7514,331900.0
2007-08-01 12:25:00,47.53,47.66,47.52,47.66,358000.0,31.7514,31.8383,31.7447,31.8383,358000.0
2007-08-01 12:30:00,47.66,47.75,47.62,47.69,360600.0,31.8383,31.8984,31.8115,31.8583,360600.0
2007-08-01 12:35:00,47.69,47.7,47.62,47.64,249400.0,31.8583,31.865,31.8115,31.8249,249400.0
2007-08-01 12:40:00,47.65,47.67,47.48,47.48,303700.0,31.8316,31.8449,31.718,31.718,303700.0
2007-08-01 12:45:00,47.48,47.5,47.37,47.39,309800.0,31.718,31.7314,31.6445,31.6579,309800.0
2007-08-01 12:50:00,47.39,47.45,47.27,47.4,460800.0,31.6579,31.698,31.5777,31.6646,460800.0
2007-08-01 12:55:00,47.4,47.44,47.38,47.43,130700.0,31.6646,31.6913,31.6512,31.6846,130700.0
2007-08-01 13:00:00,47.42,47.42,47.26,47.26,225200.0,31.6779,31.6779,31.571,31.571,225200.0
2007-08-01 13:05:00,47.26,47.31,47.22,47.3,418300.0,31.571,31.6044,31.5443,31.5978,418300.0
2007-08-01 13:10:00,47.31,47.33,47.27,47.27,236500.0,31.6044,31.6178,31.5777,31.5777,236500.0
2007-08-01 13:15:00,47.27,47.34,47.22,47.23,385600.0,31.5777,31.6245,31.5443,31.551,385600.0
2007-08-01 13:20:00,47.24,47.28,47.13,47.19,652200.0,31.5577,31.5844,31.4842,31.5243,652200.0
2007-08-01 13:25:00,47.19,47.28,47.13,47.27,670900.0,31.5243,31.5844,31.4842,31.5777,670900.0
2007-08-01 13:30:00,47.27,47.34,47.21,47.25,520200.0,31.5777,31.6245,31.5376,31.5644,520200.0
2007-08-01 13:35:00,47.25,47.28,47.17,47.17,335700.0,31.5644,31.5844,31.5109,31.5109,335700.0
2007-08-01 13:40:00,47.18,47.31,47.17,47.18,443000.0,31.5176,31.6044,31.5109,31.5176,443000.0
2007-08-01 13:45:00,47.18,47.26,47.15,47.18,852400.0,31.5176,31.571,31.4976,31.5176,852400.0
2007-08-01 13:50:00,47.19,47.23,47.13,47.21,439800.0,31.5243,31.551,31.4842,31.5376,439800.0
2007-08-01 13:55:00,47.21,47.23,47.15,47.19,321200.0,31.5376,31.551,31.4976,31.5243,321200.0
2007-08-01 14:00:00,47.19,47.22,47.16,47.2,327300.0,31.5243,31.5443,31.5042,31.531,327300.0
2007-08-01 14:05:00,47.21,47.27,47.17,47.21,381000.0,31.5376,31.5777,31.5109,31.5376,381000.0
2007-08-01 14:10:00,47.21,47.22,47.16,47.2,335600.0,31.5376,31.5443,31.5042,31.531,335600.0
2007-08-01 14:15:00,47.2,47.21,47.1,47.14,400500.0,31.531,31.5376,31.4642,31.4909,400500.0
2007-08-01 14:20:00,47.13,47.19,47.12,47.15,483100.0,31.4842,31.5243,31.4775,31.4976,483100.0
2007-08-01 14:25:00,47.15,47.2,47.1,47.12,438700.0,31.4976,31.531,31.4642,31.4775,438700.0
2007-08-01 14:30:00,47.12,47.24,47.1,47.19,386000.0,31.4775,31.5577,31.4642,31.5243,386000.0
2007-08-01 14:35:00,47.18,47.24,47.08,47.09,595600.0,31.5176,31.5577,31.4508,31.4575,595600.0
2007-08-01 14:40:00,47.09,47.15,47.04,47.05,649100.0,31.4575,31.4976,31.4241,31.4308,649100.0
2007-08-01 14:45:00,47.05,47.16,47.03,47.11,556800.0,31.4308,31.5042,31.4174,31.4708,556800.0
2007-08-01 14:50:00,47.11,47.15,47.03,47.07,548500.0,31.4708,31.4976,31.4174,31.4441,548500.0
2007-08-01 14:55:00,47.08,47.11,46.99,47.07,890400.0,31.4508,31.4708,31.3907,31.4441,890400.0
2007-08-01 15:00:00,47.07,47.14,47.02,47.08,538500.0,31.4441,31.4909,31.4107,31.4508,538500.0
2007-08-01 15:05:00,47.09,47.09,46.95,46.98,783000.0,31.4575,31.4575,31.364,31.384,783000.0
2007-08-01 15:10:00,46.97,47.08,46.91,46.97,937200.0,31.3773,31.4508,31.3372,31.3773,937200.0
2007-08-01 15:15:00,47.08,47.11,46.97,46.98,867400.0,31.4508,31.4708,31.3773,31.384,867400.0
2007-08-01 15:20:00,46.99,47.03,46.93,46.95,691400.0,31.3907,31.4174,31.3506,31.364,691400.0
2007-08-01 15:25:00,46.94,47.14,46.89,47.1,874600.0,31.3573,31.4909,31.3239,31.4642,874600.0
2007-08-01 15:30:00,47.1,47.1,46.93,46.97,903000.0,31.4642,31.4642,31.3506,31.3773,903000.0
2007-08-01 15:35:00,46.97,47.11,46.95,47.11,930000.0,31.3773,31.4708,31.364,31.4708,930000.0
2007-08-01 15:40:00,47.11,47.2,47.01,47.2,1179300.0,31.4708,31.531,31.404,31.531,1179300.0
2007-08-01 15:45:00,47.2,47.2,47.08,47.15,1119000.0,31.531,31.531,31.4508,31.4976,1119000.0
2007-08-01 15:50:00,47.15,47.49,47.14,47.48,1585700.0,31.4976,31.7247,31.4909,31.718,1585700.0
2007-08-01 15:55:00,47.48,47.7,47.46,47.64,1490000.0,31.718,31.865,31.7047,31.8249,1490000.0
2007-08-02 09:30:00,47.77,47.79,47.6,47.79,789100.0,31.9117,31.9251,31.7982,31.9251,789100.0
2007-08-02 09:35:00,47.79,47.8,47.68,47.8,652400.0,31.9251,31.9318,31.8516,31.9318,652400.0
2007-08-02 09:40:00,47.8,48.0,47.79,47.97,664000.0,31.9318,32.0654,31.9251,32.0453,664000.0
2007-08-02 09:45:00,47.97,48.03,47.91,48.0,994000.0,32.0453,32.0854,32.0053,32.0654,994000.0
2007-08-02 09:50:00,48.0,48.05,47.92,47.97,784600.0,32.0654,32.0988,32.0119,32.0453,784600.0
2007-08-02 09:55:00,47.96,48.02,47.91,47.98,580800.0,32.0387,32.0787,32.0053,32.052,580800.0
2007-08-02 10:00:00,47.98,48.0,47.95,47.96,580600.0,32.052,32.0654,32.032,32.0387,580600.0
2007-08-02 10:05:00,47.96,47.98,47.8,47.86,657600.0,32.0387,32.052,31.9318,31.9719,657600.0
2007-08-02 10:10:00,47.85,47.92,47.83,47.89,281000.0,31.9652,32.0119,31.9518,31.9919,281000.0
2007-08-02 10:15:00,47.89,47.97,47.82,47.83,576800.0,31.9919,32.0453,31.9451,31.9518,576800.0
2007-08-02 10:20:00,47.83,47.95,47.8,47.86,485800.0,31.9518,32.032,31.9318,31.9719,485800.0
2007-08-02 10:25:00,47.86,47.91,47.84,47.87,457700.0,31.9719,32.0053,31.9585,31.9785,457700.0
2007-08-02 10:30:00,47.86,47.98,47.7,47.91,578200.0,31.9719,32.052,31.865,32.0053,578200.0
2007-08-02 10:35:00,47.91,47.99,47.88,47.92,288300.0,32.0053,32.0587,31.9852,32.0119,288300.0
2007-08-02 10:40:00,47.93,47.93,47.86,47.9,247000.0,32.0186,32.0186,31.9719,31.9986,247000.0
2007-08-02 10:45:00,47.9,47.95,47.88,47.91,333400.0,31.9986,32.032,31.9852,32.0053,333400.0
2007-08-02 10:50:00,47.92,47.96,47.9,47.95,136200.0,32.0119,32.0387,31.9986,32.032,136200.0
2007-08-02 10:55:00,47.95,47.95,47.87,47.87,392200.0,32.032,32.032,31.9785,31.9785,392200.0
2007-08-02 11:00:00,47.88,47.89,47.82,47.85,615100.0,31.9852,31.9919,31.9451,31.9652,615100.0
2007-08-02 11:05:00,47.86,47.89,47.81,47.82,579800.0,31.9719,31.9919,31.9385,31.9451,579800.0
2007-08-02 11:10:00,47.82,47.82,47.78,47.79,369700.0,31.9451,31.9451,31.9184,31.9251,369700.0
2007-08-02 11:15:00,47.78,47.8,47.76,47.77,186700.0,31.9184,31.9318,31.9051,31.9117,186700.0
2007-08-02 11:20:00,47.76,47.89,47.75,47.87,253100.0,31.9051,31.9919,31.8984,31.9785,253100.0
2007-08-02 11:25:00,47.87,47.87,47.79,47.85,271000.0,31.9785,31.9785,31.9251,31.9652,271000.0
2007-08-02 11:30:00,47.85,47.88,47.81,47.84,235400.0,31.9652,31.9852,31.9385,31.9585,235400.0
2007-08-02 11:35:00,47.84,47.92,47.83,47.85,236600.0,31.9585,32.0119,31.9518,31.9652,236600.0
2007-08-02 11:40:00,47.85,47.9,47.84,47.85,309300.0,31.9652,31.9986,31.9585,31.9652,309300.0
2007-08-02 11:45:00,47.85,47.89,47.84,47.86,185400.0,31.9652,31.9919,31.9585,31.9719,185400.0
2007-08-02 11:50:00,47.86,47.94,47.8,47.9,264100.0,31.9719,32.0253,31.9318,31.9986,264100.0
2007-08-02 11:55:00,47.9,47.94,47.89,47.94,356100.0,31.9986,32.0253,31.9919,32.0253,356100.0
2007-08-02 12:00:00,47.94,47.95,47.87,47.9,200400.0,32.0253,32.032,31.9785,31.9986,200400.0
2007-08-02 12:05:00,47.9,47.95,47.88,47.94,205500.0,31.9986,32.032,31.9852,32.0253,205500.0
2007-08-02 12:10:00,47.94,48.0,47.9,47.98,217600.0,32.0253,32.0654,31.9986,32.052,217600.0
2007-08-02 12:15:00,47.98,47.98,47.91,47.94,207400.0,32.052,32.052,32.0053,32.0253,207400.0
2007-08-02 12:20:00,47.94,47.94,47.88,47.9,197800.0,32.0253,32.0253,31.9852,31.9986,197800.0
2007-08-02 12:25:00,47.9,47.91,47.88,47.9,387500.0,31.9986,32.0053,31.9852,31.9986,387500.0
2007-08-02 12:30:00,47.9,47.94,47.86,47.89,245800.0,31.9986,32.0253,31.9719,31.9919,245800.0
2007-08-02 12:35:00,47.88,47.9,47.86,47.88,118800.0,31.9852,31.9986,31.9719,31.9852,118800.0
2007-08-02 12:40:00,47.88,47.9,47.86,47.88,162400.0,31.9852,31.9986,31.9719,31.9852,162400.0
2007-08-02 12:45:00,47.88,47.9,47.86,47.89,270600.0,31.9852,31.9986,31.9719,31.9919,270600.0
2007-08-02 12:50:00,47.9,47.9,47.86,47.88,312200.0,31.9986,31.9986,31.9719,31.9852,312200.0
2007-08-02 12:55:00,47.87,47.91,47.87,47.89,177100.0,31.9785,32.0053,31.9785,31.9919,177100.0
2007-08-02 13:00:00,47.88,47.9,47.75,47.75,632200.0,31.9852,31.9986,31.8984,31.8984,632200.0
2007-08-02 13:05:00,47.76,47.77,47.58,47.75,497900.0,31.9051,31.9117,31.7848,31.8984,497900.0
2007-08-02 13:10:00,47.76,47.83,47.73,47.73,281800.0,31.9051,31.9518,31.885,31.885,281800.0
2007-08-02 13:15:00,47.74,47.79,47.68,47.75,330700.0,31.8917,31.9251,31.8516,31.8984,330700.0
2007-08-02 13:20:00,47.75,47.75,47.64,47.66,445400.0,31.8984,31.8984,31.8249,31.8383,445400.0
2007-08-02 13:25:00,47.66,47.79,47.64,47.74,423600.0,31.8383,31.9251,31.8249,31.8917,423600.0
2007-08-02 13:30:00,47.74,47.97,47.74,47.93,322500.0,31.8917,32.0453,31.8917,32.0186,322500.0
2007-08-02 13:35:00,47.92,47.93,47.75,47.78,332200.0,32.0119,32.0186,31.8984,31.9184,332200.0
2007-08-02 13:40:00,47.77,47.81,47.76,47.8,197100.0,31.9117,31.9385,31.9051,31.9318,197100.0
2007-08-02 13:45:00,47.8,47.8,47.71,47.73,311700.0,31.9318,31.9318,31.8717,31.885,311700.0
2007-08-02 13:50:00,47.72,47.8,47.71,47.79,291300.0,31.8783,31.9318,31.8717,31.9251,291300.0
2007-08-02 13:55:00,47.79,47.81,47.75,47.76,203500.0,31.9251,31.9385,31.8984,31.9051,203500.0
2007-08-02 14:00:00,47.76,47.88,47.75,47.8,571400.0,31.9051,31.9852,31.8984,31.9318,571400.0
2007-08-02 14:05:00,47.8,47.8,47.77,47.8,360500.0,31.9318,31.9318,31.9117,31.9318,360500.0
2007-08-02 14:10:00,47.79,47.8,47.75,47.79,163300.0,31.9251,31.9318,31.8984,31.9251,163300.0
2007-08-02 14:15:00,47.79,47.79,47.75,47.75,284000.0,31.9251,31.9251,31.8984,31.8984,284000.0
2007-08-02 14:20:00,47.76,47.79,47.72,47.75,580200.0,31.9051,31.9251,31.8783,31.8984,580200.0
2007-08-02 14:25:00,47.74,47.75,47.67,47.72,348300.0,31.8917,31.8984,31.8449,31.8783,348300.0
2007-08-02 14:30:00,47.72,47.8,47.72,47.72,353500.0,31.8783,31.9318,31.8783,31.8783,353500.0
2007-08-02 14:35:00,47.72,47.75,47.63,47.63,966300.0,31.8783,31.8984,31.8182,31.8182,966300.0
2007-08-02 14:40:00,47.64,47.75,47.62,47.73,350400.0,31.8249,31.8984,31.8115,31.885,350400.0
2007-08-02 14:45:00,47.73,47.75,47.69,47.75,279300.0,31.885,31.8984,31.8583,31.8984,279300.0
2007-08-02 14:50:00,47.75,47.79,47.68,47.69,273900.0,31.8984,31.9251,31.8516,31.8583,273900.0
2007-08-02 14:55:00,47.69,47.71,47.62,47.63,652200.0,31.8583,31.8717,31.8115,31.8182,652200.0
2007-08-02 15:00:00,47.63,47.72,47.56,47.7,360400.0,31.8182,31.8783,31.7715,31.865,360400.0
2007-08-02 15:05:00,47.7,47.78,47.66,47.77,443600.0,31.865,31.9184,31.8383,31.9117,443600.0
2007-08-02 15:10:00,47.78,47.79,47.71,47.74,213800.0,31.9184,31.9251,31.8717,31.8917,213800.0
2007-08-02 15:15:00,47.74,47.79,47.73,47.75,329200.0,31.8917,31.9251,31.885,31.8984,329200.0
2007-08-02 15:20:00,47.75,47.83,47.75,47.81,452300.0,31.8984,31.9518,31.8984,31.9385,452300.0
2007-08-02 15:25:00,47.81,48.02,47.78,48.0,840100.0,31.9385,32.0787,31.9184,32.0654,840100.0
2007-08-02 15:30:00,48.0,48.01,47.79,47.84,676100.0,32.0654,32.0721,31.9251,31.9585,676100.0
2007-08-02 15:35:00,47.84,47.88,47.75,47.8,585500.0,31.9585,31.9852,31.8984,31.9318,585500.0
2007-08-02 15:40:00,47.8,47.82,47.75,47.77,611900.0,31.9318,31.9451,31.8984,31.9117,611900.0
2007-08-02 15:45:00,47.78,47.82,47.71,47.82,534800.0,31.9184,31.9451,31.8717,31.9451,534800.0
2007-08-02 15:50:00,47.82,47.83,47.71,47.71,695000.0,31.9451,31.9518,31.8717,31.8717,695000.0
2007-08-02 15:55:00,47.71,47.83,47.7,47.8,723100.0,31.8717,31.9518,31.865,31.9318,723100.0
2007-08-03 09:30:00,47.65,47.84,47.6,47.78,383000.0,31.8316,31.9585,31.7982,31.9184,383000.0
2007-08-03 09:35:00,47.78,47.99,47.73,47.97,374800.0,31.9184,32.0587,31.885,32.0453,374800.0
2007-08-03 09:40:00,47.99,48.1,47.97,48.05,619800.0,32.0587,32.1322,32.0453,32.0988,619800.0
2007-08-03 09:45:00,48.05,48.08,48.0,48.01,484800.0,32.0988,32.1188,32.0654,32.0721,484800.0
2007-08-03 09:50:00,48.01,48.05,47.82,47.87,658200.0,32.0721,32.0988,31.9451,31.9785,658200.0
2007-08-03 09:55:00,47.86,47.87,47.56,47.62,456400.0,31.9719,31.9785,31.7715,31.8115,456400.0
2007-08-03 10:00:00,47.62,47.62,47.38,47.42,812200.0,31.8115,31.8115,31.6512,31.6779,812200.0
2007-08-03 10:05:00,47.42,47.47,47.29,47.44,693900.0,31.6779,31.7113,31.5911,31.6913,693900.0
2007-08-03 10:10:00,47.45,47.51,47.4,47.43,471800.0,31.698,31.7381,31.6646,31.6846,471800.0
2007-08-03 10:15:00,47.43,47.46,47.35,47.41,464200.0,31.6846,31.7047,31.6312,31.6712,464200.0
2007-08-03 10:20:00,47.42,47.51,47.29,47.51,357100.0,31.6779,31.7381,31.5911,31.7381,357100.0
2007-08-03 10:25:00,47.5,47.58,47.41,47.44,466200.0,31.7314,31.7848,31.6712,31.6913,466200.0
2007-08-03 10:30:00,47.45,47.49,47.35,47.35,429000.0,31.698,31.7247,31.6312,31.6312,429000.0
2007-08-03 10:35:00,47.35,47.45,47.2,47.29,785100.0,31.6312,31.698,31.531,31.5911,785100.0
2007-08-03 10:40:00,47.29,47.33,47.14,47.15,487400.0,31.5911,31.6178,31.4909,31.4976,487400.0
2007-08-03 10:45:00,47.14,47.23,47.13,47.19,281700.0,31.4909,31.551,31.4842,31.5243,281700.0
2007-08-03 10:50:00,47.2,47.31,47.17,47.26,564300.0,31.531,31.6044,31.5109,31.571,564300.0
2007-08-03 10:55:00,47.26,47.33,47.21,47.27,521300.0,31.571,31.6178,31.5376,31.5777,521300.0
2007-08-03 11:00:00,47.27,47.35,47.26,47.31,346600.0,31.5777,31.6312,31.571,31.6044,346600.0
2007-08-03 11:05:00,47.32,47.37,47.26,47.3,436200.0,31.6111,31.6445,31.571,31.5978,436200.0
2007-08-03 11:10:00,47.3,47.42,47.26,47.32,363000.0,31.5978,31.6779,31.571,31.6111,363000.0
2007-08-03 11:15:00,47.32,47.33,47.21,47.29,334300.0,31.6111,31.6178,31.5376,31.5911,334300.0
2007-08-03 11:20:00,47.29,47.31,47.22,47.27,303400.0,31.5911,31.6044,31.5443,31.5777,303400.0
2007-08-03 11:25:00,47.27,47.38,47.24,47.36,386400.0,31.5777,31.6512,31.5577,31.6378,386400.0
2007-08-03 11:30:00,47.36,47.39,47.31,47.39,245600.0,31.6378,31.6579,31.6044,31.6579,245600.0
2007-08-03 11:35:00,47.39,47.39,47.3,47.36,314900.0,31.6579,31.6579,31.5978,31.6378,314900.0
2007-08-03 11:40:00,47.34,47.4,47.31,47.34,304000.0,31.6245,31.6646,31.6044,31.6245,304000.0
2007-08-03 11:45:00,47.33,47.48,47.33,47.44,487300.0,31.6178,31.718,31.6178,31.6913,487300.0
2007-08-03 11:50:00,47.44,47.47,47.36,47.44,353200.0,31.6913,31.7113,31.6378,31.6913,353200.0
2007-08-03 11:55:00,47.43,47.53,47.38,47.42,405200.0,31.6846,31.7514,31.6512,31.6779,405200.0
2007-08-03 12:00:00,47.42,47.52,47.41,47.51,243200.0,31.6779,31.7447,31.6712,31.7381,243200.0
2007-08-03 12:05:00,47.51,47.54,47.43,47.54,445800.0,31.7381,31.7581,31.6846,31.7581,445800.0
2007-08-03 12:10:00,47.54,47.63,47.54,47.62,539900.0,31.7581,31.8182,31.7581,31.8115,539900.0
2007-08-03 12:15:00,47.62,47.65,47.52,47.54,305100.0,31.8115,31.8316,31.7447,31.7581,305100.0
2007-08-03 12:20:00,47.54,47.64,47.4,47.58,707400.0,31.7581,31.8249,31.6646,31.7848,707400.0
2007-08-03 12:25:00,47.58,47.6,47.44,47.46,342600.0,31.7848,31.7982,31.6913,31.7047,342600.0
2007-08-03 12:30:00,47.47,47.55,47.45,47.5,220400.0,31.7113,31.7648,31.698,31.7314,220400.0
2007-08-03 12:35:00,47.51,47.62,47.45,47.58,398000.0,31.7381,31.8115,31.698,31.7848,398000.0
2007-08-03 12:40:00,47.58,47.59,47.45,47.53,503800.0,31.7848,31.7915,31.698,31.7514,503800.0
2007-08-03 12:45:00,47.53,47.54,47.38,47.42,229500.0,31.7514,31.7581,31.6512,31.6779,229500.0
2007-08-03 12:50:00,47.42,47.45,47.35,47.38,175900.0,31.6779,31.698,31.6312,31.6512,175900.0
2007-08-03 12:55:00,47.37,47.42,47.32,47.34,212500.0,31.6445,31.6779,31.6111,31.6245,212500.0
2007-08-03 13:00:00,47.34,47.37,47.31,47.32,208200.0,31.6245,31.6445,31.6044,31.6111,208200.0
2007-08-03 13:05:00,47.32,47.39,47.3,47.36,253300.0,31.6111,31.6579,31.5978,31.6378,253300.0
2007-08-03 13:10:00,47.37,47.42,47.33,47.39,198500.0,31.6445,31.6779,31.6178,31.6579,198500.0
2007-08-03 13:15:00,47.4,47.5,47.39,47.42,300400.0,31.6646,31.7314,31.6579,31.6779,300400.0
2007-08-03 13:20:00,47.43,47.52,47.41,47.51,361200.0,31.6846,31.7447,31.6712,31.7381,361200.0
2007-08-03 13:25:00,47.51,47.54,47.49,47.5,266700.0,31.7381,31.7581,31.7247,31.7314,266700.0
2007-08-03 13:30:00,47.5,47.51,47.39,47.41,218400.0,31.7314,31.7381,31.6579,31.6712,218400.0
2007-08-03 13:35:00,47.42,47.42,47.38,47.42,309100.0,31.6779,31.6779,31.6512,31.6779,309100.0
2007-08-03 13:40:00,47.42,47.46,47.39,47.43,143900.0,31.6779,31.7047,31.6579,31.6846,143900.0
2007-08-03 13:45:00,47.43,47.44,47.31,47.36,276800.0,31.6846,31.6913,31.6044,31.6378,276800.0
2007-08-03 13:50:00,47.35,47.4,47.35,47.4,171000.0,31.6312,31.6646,31.6312,31.6646,171000.0
2007-08-03 13:55:00,47.4,47.56,47.4,47.4,476900.0,31.6646,31.7715,31.6646,31.6646,476900.0
2007-08-03 14:00:00,47.4,47.62,47.4,47.54,340600.0,31.6646,31.8115,31.6646,31.7581,340600.0
2007-08-03 14:05:00,47.54,47.59,47.45,47.49,311400.0,31.7581,31.7915,31.698,31.7247,311400.0
2007-08-03 14:10:00,47.48,47.51,47.35,47.41,307100.0,31.718,31.7381,31.6312,31.6712,307100.0
2007-08-03 14:15:00,47.41,47.42,47.25,47.33,537400.0,31.6712,31.6779,31.5644,31.6178,537400.0
2007-08-03 14:20:00,47.33,47.33,47.22,47.24,612700.0,31.6178,31.6178,31.5443,31.5577,612700.0
2007-08-03 14:25:00,47.24,47.33,47.06,47.08,1087200.0,31.5577,31.6178,31.4374,31.4508,1087200.0
2007-08-03 14:30:00,47.08,47.22,47.06,47.17,816500.0,31.4508,31.5443,31.4374,31.5109,816500.0
2007-08-03 14:35:00,47.16,47.25,47.15,47.18,414600.0,31.5042,31.5644,31.4976,31.5176,414600.0
2007-08-03 14:40:00,47.18,47.26,47.17,47.22,433200.0,31.5176,31.571,31.5109,31.5443,433200.0
2007-08-03 14:45:00,47.22,47.25,47.16,47.18,706000.0,31.5443,31.5644,31.5042,31.5176,706000.0
2007-08-03 14:50:00,47.17,47.27,47.15,47.21,449800.0,31.5109,31.5777,31.4976,31.5376,449800.0
2007-08-03 14:55:00,47.21,47.27,47.17,47.18,385900.0,31.5376,31.5777,31.5109,31.5176,385900.0
2007-08-03 15:00:00,47.18,47.23,47.15,47.18,752000.0,31.5176,31.551,31.4976,31.5176,752000.0
2007-08-03 15:05:00,47.18,47.22,47.14,47.14,580800.0,31.5176,31.5443,31.4909,31.4909,580800.0
2007-08-03 15:10:00,47.14,47.29,47.12,47.2,503200.0,31.4909,31.5911,31.4775,31.531,503200.0
2007-08-03 15:15:00,47.2,47.25,47.17,47.21,674700.0,31.531,31.5644,31.5109,31.5376,674700.0
2007-08-03 15:20:00,47.21,47.22,47.11,47.12,971900.0,31.5376,31.5443,31.4708,31.4775,971900.0
2007-08-03 15:25:00,47.12,47.19,47.12,47.13,622700.0,31.4775,31.5243,31.4775,31.4842,622700.0
2007-08-03 15:30:00,47.14,47.22,47.13,47.22,546100.0,31.4909,31.5443,31.4842,31.5443,546100.0
2007-08-03 15:35:00,47.21,47.23,47.11,47.13,762900.0,31.5376,31.551,31.4708,31.4842,762900.0
2007-08-03 15:40:00,47.14,47.18,47.08,47.14,1197000.0,31.4909,31.5176,31.4508,31.4909,1197000.0
2007-08-03 15:45:00,47.14,47.17,47.07,47.1,750700.0,31.4909,31.5109,31.4441,31.4642,750700.0
2007-08-03 15:50:00,47.11,47.16,47.03,47.08,988600.0,31.4708,31.5042,31.4174,31.4508,988600.0
2007-08-03 15:55:00,47.07,47.11,46.97,46.99,1383500.0,31.4441,31.4708,31.3773,31.3907,1383500.0
2007-08-06 09:30:00,47.29,47.29,47.03,47.1,762400.0,31.5911,31.5911,31.4174,31.4642,762400.0
2007-08-06 09:35:00,47.09,47.18,47.05,47.09,400600.0,31.4575,31.5176,31.4308,31.4575,400600.0
2007-08-06 09:40:00,47.09,47.14,46.8,46.8,735800.0,31.4575,31.4909,31.2638,31.2638,735800.0
2007-08-06 09:45:00,46.8,46.84,46.52,46.6,995800.0,31.2638,31.2905,31.0767,31.1301,995800.0
2007-08-06 09:50:00,46.59,46.91,46.55,46.91,726300.0,31.1235,31.3372,31.0967,31.3372,726300.0
2007-08-06 09:55:00,46.92,47.26,46.91,47.25,918200.0,31.3439,31.571,31.3372,31.5644,918200.0
2007-08-06 10:00:00,47.24,47.26,47.02,47.03,600400.0,31.5577,31.571,31.4107,31.4174,600400.0
2007-08-06 10:05:00,47.04,47.22,47.03,47.06,717400.0,31.4241,31.5443,31.4174,31.4374,717400.0
2007-08-06 10:10:00,47.06,47.07,46.71,46.92,832000.0,31.4374,31.4441,31.2036,31.3439,832000.0
2007-08-06 10:15:00,46.92,47.06,46.79,46.81,623300.0,31.3439,31.4374,31.2571,31.2704,623300.0
2007-08-06 10:20:00,46.8,46.83,46.71,46.77,490000.0,31.2638,31.2838,31.2036,31.2437,490000.0
2007-08-06 10:25:00,46.77,46.88,46.72,46.84,508700.0,31.2437,31.3172,31.2103,31.2905,508700.0
2007-08-06 10:30:00,46.85,47.02,46.82,46.85,451300.0,31.2972,31.4107,31.2771,31.2972,451300.0
2007-08-06 10:35:00,46.84,47.11,46.84,46.99,306800.0,31.2905,31.4708,31.2905,31.3907,306800.0
2007-08-06 10:40:00,46.99,47.01,46.76,46.84,423300.0,31.3907,31.404,31.237,31.2905,423300.0
2007-08-06 10:45:00,46.83,46.94,46.75,46.87,417700.0,31.2838,31.3573,31.2304,31.3105,417700.0
2007-08-06 10:50:00,46.87,46.92,46.75,46.75,404300.0,31.3105,31.3439,31.2304,31.2304,404300.0
2007-08-06 10:55:00,46.75,46.95,46.75,46.88,507300.0,31.2304,31.364,31.2304,31.3172,507300.0
2007-08-06 11:00:00,46.88,46.95,46.81,46.87,439700.0,31.3172,31.364,31.2704,31.3105,439700.0
2007-08-06 11:05:00,46.89,47.01,46.88,46.99,372400.0,31.3239,31.404,31.3172,31.3907,372400.0
2007-08-06 11:10:00,46.99,47.19,46.99,47.14,650100.0,31.3907,31.5243,31.3907,31.4909,650100.0
2007-08-06 11:15:00,47.13,47.26,47.11,47.13,545200.0,31.4842,31.571,31.4708,31.4842,545200.0
2007-08-06 11:20:00,47.13,47.27,47.12,47.19,568500.0,31.4842,31.5777,31.4775,31.5243,568500.0
2007-08-06 11:25:00,47.19,47.19,47.11,47.14,249100.0,31.5243,31.5243,31.4708,31.4909,249100.0
2007-08-06 11:30:00,47.15,47.19,47.08,47.1,390300.0,31.4976,31.5243,31.4508,31.4642,390300.0
2007-08-06 11:35:00,47.1,47.13,47.03,47.09,282500.0,31.4642,31.4842,31.4174,31.4575,282500.0
2007-08-06 11:40:00,47.1,47.16,47.08,47.15,165200.0,31.4642,31.5042,31.4508,31.4976,165200.0
2007-08-06 11:45:00,47.15,47.29,47.13,47.27,496900.0,31.4976,31.5911,31.4842,31.5777,496900.0
2007-08-06 11:50:00,47.27,47.39,47.26,47.34,709300.0,31.5777,31.6579,31.571,31.6245,709300.0
2007-08-06 11:55:00,47.35,47.43,47.32,47.35,613600.0,31.6312,31.6846,31.6111,31.6312,613600.0
2007-08-06 12:00:00,47.36,47.38,47.24,47.27,646200.0,31.6378,31.6512,31.5577,31.5777,646200.0
2007-08-06 12:05:00,47.27,47.35,47.2,47.3,479600.0,31.5777,31.6312,31.531,31.5978,479600.0
2007-08-06 12:10:00,47.31,47.32,47.25,47.25,377400.0,31.6044,31.6111,31.5644,31.5644,377400.0
2007-08-06 12:15:00,47.26,47.28,47.15,47.2,210600.0,31.571,31.5844,31.4976,31.531,210600.0
2007-08-06 12:20:00,47.2,47.23,47.14,47.19,263000.0,31.531,31.551,31.4909,31.5243,263000.0
2007-08-06 12:25:00,47.19,47.31,47.19,47.3,286000.0,31.5243,31.6044,31.5243,31.5978,286000.0
2007-08-06 12:30:00,47.3,47.35,47.24,47.3,379300.0,31.5978,31.6312,31.5577,31.5978,379300.0
2007-08-06 12:35:00,47.3,47.4,47.27,47.4,491600.0,31.5978,31.6646,31.5777,31.6646,491600.0
2007-08-06 12:40:00,47.4,47.47,47.36,47.41,390900.0,31.6646,31.7113,31.6378,31.6712,390900.0
2007-08-06 12:45:00,47.41,47.49,47.37,47.39,595000.0,31.6712,31.7247,31.6445,31.6579,595000.0
2007-08-06 12:50:00,47.38,47.48,47.3,47.38,692700.0,31.6512,31.718,31.5978,31.6512,692700.0
2007-08-06 12:55:00,47.37,47.4,47.35,47.39,224100.0,31.6445,31.6646,31.6312,31.6579,224100.0
2007-08-06 13:00:00,47.39,47.43,47.35,47.4,256500.0,31.6579,31.6846,31.6312,31.6646,256500.0
2007-08-06 13:05:00,47.4,47.41,47.1,47.27,623900.0,31.6646,31.6712,31.4642,31.5777,623900.0
2007-08-06 13:10:00,47.27,47.36,47.23,47.35,397000.0,31.5777,31.6378,31.551,31.6312,397000.0
2007-08-06 13:15:00,47.35,47.43,47.31,47.39,220200.0,31.6312,31.6846,31.6044,31.6579,220200.0
2007-08-06 13:20:00,47.4,47.4,47.32,47.35,388900.0,31.6646,31.6646,31.6111,31.6312,388900.0
2007-08-06 13:25:00,47.35,47.48,47.35,47.45,361500.0,31.6312,31.718,31.6312,31.698,361500.0
2007-08-06 13:30:00,47.45,47.45,47.32,47.35,194600.0,31.698,31.698,31.6111,31.6312,194600.0
2007-08-06 13:35:00,47.35,47.38,47.28,47.31,256200.0,31.6312,31.6512,31.5844,31.6044,256200.0
2007-08-06 13:40:00,47.32,47.36,47.21,47.21,320800.0,31.6111,31.6378,31.5376,31.5376,320800.0
2007-08-06 13:45:00,47.23,47.25,47.15,47.19,263400.0,31.551,31.5644,31.4976,31.5243,263400.0
2007-08-06 13:50:00,47.18,47.3,47.16,47.29,193600.0,31.5176,31.5978,31.5042,31.5911,193600.0
2007-08-06 13:55:00,47.29,47.33,47.21,47.24,234000.0,31.5911,31.6178,31.5376,31.5577,234000.0
2007-08-06 14:00:00,47.24,47.31,47.23,47.24,368400.0,31.5577,31.6044,31.551,31.5577,368400.0
2007-08-06 14:05:00,47.23,47.42,47.22,47.4,385400.0,31.551,31.6779,31.5443,31.6646,385400.0
2007-08-06 14:10:00,47.39,47.41,47.26,47.38,320000.0,31.6579,31.6712,31.571,31.6512,320000.0
2007-08-06 14:15:00,47.38,47.58,47.38,47.54,529300.0,31.6512,31.7848,31.6512,31.7581,529300.0
2007-08-06 14:20:00,47.55,47.55,47.41,47.44,337900.0,31.7648,31.7648,31.6712,31.6913,337900.0
2007-08-06 14:25:00,47.44,47.46,47.36,47.36,341800.0,31.6913,31.7047,31.6378,31.6378,341800.0
2007-08-06 14:30:00,47.37,47.44,47.37,47.39,226800.0,31.6445,31.6913,31.6445,31.6579,226800.0
2007-08-06 14:35:00,47.4,47.62,47.39,47.6,651600.0,31.6646,31.8115,31.6579,31.7982,651600.0
2007-08-06 14:40:00,47.6,47.85,47.59,47.78,741500.0,31.7982,31.9652,31.7915,31.9184,741500.0
2007-08-06 14:45:00,47.79,47.81,47.61,47.66,305200.0,31.9251,31.9385,31.8049,31.8383,305200.0
2007-08-06 14:50:00,47.67,47.73,47.63,47.65,572900.0,31.8449,31.885,31.8182,31.8316,572900.0
2007-08-06 14:55:00,47.65,47.65,47.46,47.51,455100.0,31.8316,31.8316,31.7047,31.7381,455100.0
2007-08-06 15:00:00,47.52,47.75,47.5,47.64,426600.0,31.7447,31.8984,31.7314,31.8249,426600.0
2007-08-06 15:05:00,47.65,47.84,47.63,47.84,779400.0,31.8316,31.9585,31.8182,31.9585,779400.0
2007-08-06 15:10:00,47.84,47.95,47.78,47.92,634500.0,31.9585,32.032,31.9184,32.0119,634500.0
2007-08-06 15:15:00,47.92,48.0,47.91,47.98,656000.0,32.0119,32.0654,32.0053,32.052,656000.0
2007-08-06 15:20:00,47.99,48.02,47.89,47.93,639200.0,32.0587,32.0787,31.9919,32.0186,639200.0
2007-08-06 15:25:00,47.93,47.94,47.87,47.9,435300.0,32.0186,32.0253,31.9785,31.9986,435300.0
2007-08-06 15:30:00,47.9,47.98,47.84,47.85,724300.0,31.9986,32.052,31.9585,31.9652,724300.0
2007-08-06 15:35:00,47.86,47.91,47.85,47.9,704800.0,31.9719,32.0053,31.9652,31.9986,704800.0
2007-08-06 15:40:00,47.9,47.97,47.86,47.97,1724600.0,31.9986,32.0453,31.9719,32.0453,1724600.0
2007-08-06 15:45:00,47.97,48.17,47.95,48.17,1657000.0,32.0453,32.179,32.032,32.179,1657000.0
2007-08-06 15:50:00,48.16,48.24,48.09,48.24,1200700.0,32.1723,32.2257,32.1255,32.2257,1200700.0
2007-08-06 15:55:00,48.24,48.28,48.13,48.16,1524100.0,32.2257,32.2524,32.1522,32.1723,1524100.0
2007-08-07 09:30:00,48.04,48.04,47.61,47.63,833300.0,32.0921,32.0921,31.8049,31.8182,833300.0
2007-08-07 09:35:00,47.65,47.86,47.6,47.72,578400.0,31.8316,31.9719,31.7982,31.8783,578400.0
2007-08-07 09:40:00,47.72,47.9,47.71,47.85,429000.0,31.8783,31.9986,31.8717,31.9652,429000.0
2007-08-07 09:45:00,47.84,47.91,47.78,47.83,509700.0,31.9585,32.0053,31.9184,31.9518,509700.0
2007-08-07 09:50:00,47.83,47.9,47.79,47.9,422700.0,31.9518,31.9986,31.9251,31.9986,422700.0
2007-08-07 09:55:00,47.9,47.95,47.85,47.94,469300.0,31.9986,32.032,31.9652,32.0253,469300.0
2007-08-07 10:00:00,47.93,48.24,47.9,48.21,592000.0,32.0186,32.2257,31.9986,32.2057,592000.0
2007-08-07 10:05:00,48.22,48.57,48.11,48.53,974900.0,32.2124,32.4462,32.1389,32.4194,974900.0
2007-08-07 10:10:00,48.53,48.54,48.16,48.2,1044500.0,32.4194,32.4261,32.1723,32.199,1044500.0
2007-08-07 10:15:00,48.2,48.28,48.17,48.23,616200.0,32.199,32.2524,32.179,32.219,616200.0
2007-08-07 10:20:00,48.23,48.3,48.17,48.19,461100.0,32.219,32.2658,32.179,32.1923,461100.0
2007-08-07 10:25:00,48.19,48.36,48.18,48.32,592700.0,32.1923,32.3059,32.1856,32.2792,592700.0
2007-08-07 10:30:00,48.29,48.32,48.2,48.25,511500.0,32.2591,32.2792,32.199,32.2324,511500.0
2007-08-07 10:35:00,48.26,48.26,48.13,48.14,496800.0,32.2391,32.2391,32.1522,32.1589,496800.0
2007-08-07 10:40:00,48.13,48.2,48.13,48.17,303900.0,32.1522,32.199,32.1522,32.179,303900.0
2007-08-07 10:45:00,48.17,48.3,48.17,48.29,297600.0,32.179,32.2658,32.179,32.2591,297600.0
2007-08-07 10:50:00,48.28,48.31,48.26,48.28,238400.0,32.2524,32.2725,32.2391,32.2524,238400.0
2007-08-07 10:55:00,48.28,48.3,48.26,48.28,192500.0,32.2524,32.2658,32.2391,32.2524,192500.0
2007-08-07 11:00:00,48.29,48.38,48.26,48.34,265200.0,32.2591,32.3192,32.2391,32.2925,265200.0
2007-08-07 11:05:00,48.35,48.4,48.15,48.31,351700.0,32.2992,32.3326,32.1656,32.2725,351700.0
2007-08-07 11:10:00,48.31,48.4,48.31,48.38,173300.0,32.2725,32.3326,32.2725,32.3192,173300.0
2007-08-07 11:15:00,48.38,48.42,48.34,48.41,329400.0,32.3192,32.346,32.2925,32.3393,329400.0
2007-08-07 11:20:00,48.41,48.44,48.38,48.39,316800.0,32.3393,32.3593,32.3192,32.3259,316800.0
2007-08-07 11:25:00,48.39,48.42,48.34,48.41,334700.0,32.3259,32.346,32.2925,32.3393,334700.0
2007-08-07 11:30:00,48.42,48.53,48.41,48.49,418500.0,32.346,32.4194,32.3393,32.3927,418500.0
2007-08-07 11:35:00,48.48,48.52,48.45,48.5,356700.0,32.386,32.4128,32.366,32.3994,356700.0
2007-08-07 11:40:00,48.49,48.59,48.47,48.54,361200.0,32.3927,32.4595,32.3794,32.4261,361200.0
2007-08-07 11:45:00,48.54,48.6,48.53,48.56,392500.0,32.4261,32.4662,32.4194,32.4395,392500.0
2007-08-07 11:50:00,48.57,48.58,48.5,48.57,509600.0,32.4462,32.4528,32.3994,32.4462,509600.0
2007-08-07 11:55:00,48.57,48.58,48.49,48.57,430900.0,32.4462,32.4528,32.3927,32.4462,430900.0
2007-08-07 12:00:00,48.57,48.63,48.55,48.63,286500.0,32.4462,32.4862,32.4328,32.4862,286500.0
2007-08-07 12:05:00,48.63,48.89,48.62,48.8,647900.0,32.4862,32.6599,32.4796,32.5998,647900.0
2007-08-07 12:10:00,48.8,48.86,48.78,48.79,381000.0,32.5998,32.6399,32.5864,32.5931,381000.0
2007-08-07 12:15:00,48.79,48.8,48.72,48.75,338900.0,32.5931,32.5998,32.5464,32.5664,338900.0
2007-08-07 12:20:00,48.76,48.8,48.74,48.8,209200.0,32.5731,32.5998,32.5597,32.5998,209200.0
2007-08-07 12:25:00,48.8,48.8,48.72,48.72,218900.0,32.5998,32.5998,32.5464,32.5464,218900.0
2007-08-07 12:30:00,48.72,48.77,48.68,48.74,240600.0,32.5464,32.5798,32.5196,32.5597,240600.0
2007-08-07 12:35:00,48.74,48.79,48.72,48.78,207400.0,32.5597,32.5931,32.5464,32.5864,207400.0
2007-08-07 12:40:00,48.77,48.8,48.71,48.71,359500.0,32.5798,32.5998,32.5397,32.5397,359500.0
2007-08-07 12:45:00,48.71,48.76,48.62,48.64,222400.0,32.5397,32.5731,32.4796,32.4929,222400.0
2007-08-07 12:50:00,48.65,48.76,48.63,48.65,373000.0,32.4996,32.5731,32.4862,32.4996,373000.0
2007-08-07 12:55:00,48.65,48.67,48.54,48.54,301500.0,32.4996,32.513,32.4261,32.4261,301500.0
2007-08-07 13:00:00,48.54,48.66,48.53,48.65,204400.0,32.4261,32.5063,32.4194,32.4996,204400.0
2007-08-07 13:05:00,48.67,48.72,48.65,48.71,173900.0,32.513,32.5464,32.4996,32.5397,173900.0
2007-08-07 13:10:00,48.71,48.75,48.58,48.58,205800.0,32.5397,32.5664,32.4528,32.4528,205800.0
2007-08-07 13:15:00,48.58,48.68,48.56,48.61,203100.0,32.4528,32.5196,32.4395,32.4729,203100.0
2007-08-07 13:20:00,48.62,48.69,48.6,48.65,196700.0,32.4796,32.5263,32.4662,32.4996,196700.0
2007-08-07 13:25:00,48.65,48.72,48.63,48.72,186900.0,32.4996,32.5464,32.4862,32.5464,186900.0
2007-08-07 13:30:00,48.71,48.74,48.65,48.66,162800.0,32.5397,32.5597,32.4996,32.5063,162800.0
2007-08-07 13:35:00,48.65,48.77,48.63,48.76,237300.0,32.4996,32.5798,32.4862,32.5731,237300.0
2007-08-07 13:40:00,48.76,48.85,48.75,48.84,295800.0,32.5731,32.6332,32.5664,32.6265,295800.0
2007-08-07 13:45:00,48.85,48.95,48.84,48.92,365300.0,32.6332,32.7,32.6265,32.68,365300.0
2007-08-07 13:50:00,48.92,48.93,48.88,48.9,259000.0,32.68,32.6867,32.6533,32.6666,259000.0
2007-08-07 13:55:00,48.91,48.93,48.72,48.75,302300.0,32.6733,32.6867,32.5464,32.5664,302300.0
2007-08-07 14:00:00,48.75,48.78,48.65,48.67,369300.0,32.5664,32.5864,32.4996,32.513,369300.0
2007-08-07 14:05:00,48.69,48.8,48.68,48.73,226600.0,32.5263,32.5998,32.5196,32.553,226600.0
2007-08-07 14:10:00,48.74,48.93,48.4,48.44,492000.0,32.5597,32.6867,32.3326,32.3593,492000.0
2007-08-07 14:15:00,48.44,48.47,47.95,47.98,1126400.0,32.3593,32.3794,32.032,32.052,1126400.0
2007-08-07 14:20:00,47.98,48.12,47.85,48.04,983100.0,32.052,32.1456,31.9652,32.0921,983100.0
2007-08-07 14:25:00,48.05,48.25,47.86,47.86,522800.0,32.0988,32.2324,31.9719,31.9719,522800.0
2007-08-07 14:30:00,47.86,47.89,47.66,47.8,728900.0,31.9719,31.9919,31.8383,31.9318,728900.0
2007-08-07 14:35:00,47.8,48.0,47.71,47.96,569800.0,31.9318,32.0654,31.8717,32.0387,569800.0
2007-08-07 14:40:00,47.96,48.75,47.84,48.25,695300.0,32.0387,32.5664,31.9585,32.2324,695300.0
2007-08-07 14:45:00,48.25,48.47,48.2,48.45,673000.0,32.2324,32.3794,32.199,32.366,673000.0
2007-08-07 14:50:00,48.44,48.6,48.28,48.32,645500.0,32.3593,32.4662,32.2524,32.2792,645500.0
2007-08-07 14:55:00,48.32,48.86,48.32,48.85,514900.0,32.2792,32.6399,32.2792,32.6332,514900.0
2007-08-07 15:00:00,48.85,49.15,48.75,48.91,1269200.0,32.6332,32.8336,32.5664,32.6733,1269200.0
2007-08-07 15:05:00,48.92,48.96,48.66,48.73,571200.0,32.68,32.7067,32.5063,32.553,571200.0
2007-08-07 15:10:00,48.72,48.82,48.61,48.73,445200.0,32.5464,32.6132,32.4729,32.553,445200.0
2007-08-07 15:15:00,48.74,48.96,48.74,48.93,575700.0,32.5597,32.7067,32.5597,32.6867,575700.0
2007-08-07 15:20:00,48.93,48.96,48.8,48.9,701800.0,32.6867,32.7067,32.5998,32.6666,701800.0
2007-08-07 15:25:00,48.9,49.0,48.83,48.95,652200.0,32.6666,32.7334,32.6199,32.7,652200.0
2007-08-07 15:30:00,49.0,49.26,48.99,49.22,802600.0,32.7334,32.9071,32.7267,32.8804,802600.0
2007-08-07 15:35:00,49.21,49.34,49.03,49.05,790900.0,32.8737,32.9605,32.7535,32.7668,790900.0
2007-08-07 15:40:00,49.05,49.09,48.9,49.0,698300.0,32.7668,32.7935,32.6666,32.7334,698300.0
2007-08-07 15:45:00,49.0,49.02,48.63,48.63,858100.0,32.7334,32.7468,32.4862,32.4862,858100.0
2007-08-07 15:50:00,48.64,48.84,48.6,48.63,1258100.0,32.4929,32.6265,32.4662,32.4862,1258100.0
2007-08-07 15:55:00,48.63,48.83,48.6,48.72,1229900.0,32.4862,32.6199,32.4662,32.5464,1229900.0
2007-08-08 09:30:00,48.67,49.17,48.56,48.99,551000.0,32.513,32.847,32.4395,32.7267,551000.0
2007-08-08 09:35:00,48.98,49.14,48.98,49.07,699800.0,32.7201,32.8269,32.7201,32.7802,699800.0
2007-08-08 09:40:00,49.08,49.2,49.07,49.2,485500.0,32.7869,32.867,32.7802,32.867,485500.0
2007-08-08 09:45:00,49.2,49.25,49.17,49.25,630400.0,32.867,32.9004,32.847,32.9004,630400.0
2007-08-08 09:50:00,49.25,49.4,49.22,49.37,637100.0,32.9004,33.0006,32.8804,32.9806,637100.0
2007-08-08 09:55:00,49.38,49.38,49.28,49.3,336200.0,32.9873,32.9873,32.9205,32.9338,336200.0
2007-08-08 10:00:00,49.3,49.42,49.29,49.4,551300.0,32.9338,33.014,32.9271,33.0006,551300.0
2007-08-08 10:05:00,49.39,49.4,49.22,49.22,465300.0,32.9939,33.0006,32.8804,32.8804,465300.0
2007-08-08 10:10:00,49.23,49.26,49.15,49.25,362100.0,32.8871,32.9071,32.8336,32.9004,362100.0
2007-08-08 10:15:00,49.25,49.48,49.23,49.44,417800.0,32.9004,33.0541,32.8871,33.0273,417800.0
2007-08-08 10:20:00,49.44,49.57,49.41,49.56,666700.0,33.0273,33.1142,33.0073,33.1075,666700.0
2007-08-08 10:25:00,49.55,49.6,49.5,49.53,628700.0,33.1008,33.1342,33.0674,33.0875,628700.0
2007-08-08 10:30:00,49.53,49.64,49.5,49.59,446500.0,33.0875,33.161,33.0674,33.1276,446500.0
2007-08-08 10:35:00,49.6,49.66,49.55,49.63,467600.0,33.1342,33.1743,33.1008,33.1543,467600.0
2007-08-08 10:40:00,49.63,49.7,49.55,49.69,417100.0,33.1543,33.201,33.1008,33.1944,417100.0
2007-08-08 10:45:00,49.69,49.74,49.64,49.68,367900.0,33.1944,33.2278,33.161,33.1877,367900.0
2007-08-08 10:50:00,49.68,49.68,49.51,49.54,415300.0,33.1877,33.1877,33.0741,33.0942,415300.0
2007-08-08 10:55:00,49.54,49.61,49.49,49.56,297200.0,33.0942,33.1409,33.0607,33.1075,297200.0
2007-08-08 11:00:00,49.56,49.58,49.37,49.38,516600.0,33.1075,33.1209,32.9806,32.9873,516600.0
2007-08-08 11:05:00,49.38,49.38,49.19,49.22,521400.0,32.9873,32.9873,32.8603,32.8804,521400.0
2007-08-08 11:10:00,49.23,49.27,49.2,49.22,543900.0,32.8871,32.9138,32.867,32.8804,543900.0
2007-08-08 11:15:00,49.22,49.25,49.19,49.21,475800.0,32.8804,32.9004,32.8603,32.8737,475800.0
2007-08-08 11:20:00,49.2,49.25,49.18,49.25,376600.0,32.867,32.9004,32.8537,32.9004,376600.0
2007-08-08 11:25:00,49.25,49.29,49.24,49.26,262200.0,32.9004,32.9271,32.8937,32.9071,262200.0
2007-08-08 11:30:00,49.27,49.27,49.19,49.23,291200.0,32.9138,32.9138,32.8603,32.8871,291200.0
2007-08-08 11:35:00,49.22,49.32,49.22,49.31,317300.0,32.8804,32.9472,32.8804,32.9405,317300.0
2007-08-08 11:40:00,49.32,49.4,49.31,49.39,253200.0,32.9472,33.0006,32.9405,32.9939,253200.0
2007-08-08 11:45:00,49.39,49.39,49.3,49.34,345500.0,32.9939,32.9939,32.9338,32.9605,345500.0
2007-08-08 11:50:00,49.34,49.36,49.26,49.29,236100.0,32.9605,32.9739,32.9071,32.9271,236100.0
2007-08-08 11:55:00,49.29,49.33,49.21,49.28,256200.0,32.9271,32.9539,32.8737,32.9205,256200.0
2007-08-08 12:00:00,49.28,49.28,49.22,49.22,366600.0,32.9205,32.9205,32.8804,32.8804,366600.0
2007-08-08 12:05:00,49.22,49.33,49.22,49.32,186100.0,32.8804,32.9539,32.8804,32.9472,186100.0
2007-08-08 12:10:00,49.32,49.33,49.2,49.28,305000.0,32.9472,32.9539,32.867,32.9205,305000.0
2007-08-08 12:15:00,49.27,49.31,49.23,49.3,201500.0,32.9138,32.9405,32.8871,32.9338,201500.0
2007-08-08 12:20:00,49.31,49.41,49.3,49.4,299600.0,32.9405,33.0073,32.9338,33.0006,299600.0
2007-08-08 12:25:00,49.4,49.46,49.36,49.45,351100.0,33.0006,33.0407,32.9739,33.034,351100.0
2007-08-08 12:30:00,49.45,49.5,49.32,49.33,341800.0,33.034,33.0674,32.9472,32.9539,341800.0
2007-08-08 12:35:00,49.34,49.49,49.31,49.48,223700.0,32.9605,33.0607,32.9405,33.0541,223700.0
2007-08-08 12:40:00,49.47,49.48,49.41,49.42,119700.0,33.0474,33.0541,33.0073,33.014,119700.0
2007-08-08 12:45:00,49.42,49.56,49.42,49.56,228800.0,33.014,33.1075,33.014,33.1075,228800.0
2007-08-08 12:50:00,49.56,49.56,49.39,49.4,255300.0,33.1075,33.1075,32.9939,33.0006,255300.0
2007-08-08 12:55:00,49.4,49.43,49.39,49.41,145900.0,33.0006,33.0207,32.9939,33.0073,145900.0
2007-08-08 13:00:00,49.4,49.45,49.38,49.44,106200.0,33.0006,33.034,32.9873,33.0273,106200.0
2007-08-08 13:05:00,49.43,49.45,49.4,49.4,148400.0,33.0207,33.034,33.0006,33.0006,148400.0
2007-08-08 13:10:00,49.4,49.54,49.37,49.5,201100.0,33.0006,33.0942,32.9806,33.0674,201100.0
2007-08-08 13:15:00,49.51,49.54,49.48,49.5,122700.0,33.0741,33.0942,33.0541,33.0674,122700.0
2007-08-08 13:20:00,49.51,49.53,49.44,49.51,112200.0,33.0741,33.0875,33.0273,33.0741,112200.0
2007-08-08 13:25:00,49.51,49.62,49.49,49.56,256800.0,33.0741,33.1476,33.0607,33.1075,256800.0
2007-08-08 13:30:00,49.55,49.73,49.54,49.7,350300.0,33.1008,33.2211,33.0942,33.201,350300.0
2007-08-08 13:35:00,49.69,49.75,49.68,49.75,423700.0,33.1944,33.2344,33.1877,33.2344,423700.0
2007-08-08 13:40:00,49.75,49.77,49.7,49.71,281500.0,33.2344,33.2478,33.201,33.2077,281500.0
2007-08-08 13:45:00,49.71,49.8,49.53,49.77,307800.0,33.2077,33.2678,33.0875,33.2478,307800.0
2007-08-08 13:50:00,49.78,49.84,49.76,49.83,374000.0,33.2545,33.2946,33.2411,33.2879,374000.0
2007-08-08 13:55:00,49.83,49.84,49.77,49.79,230700.0,33.2879,33.2946,33.2478,33.2612,230700.0
2007-08-08 14:00:00,49.78,49.82,49.75,49.82,292500.0,33.2545,33.2812,33.2344,33.2812,292500.0
2007-08-08 14:05:00,49.81,49.85,49.79,49.82,240800.0,33.2745,33.3012,33.2612,33.2812,240800.0
2007-08-08 14:10:00,49.84,49.88,49.79,49.88,426500.0,33.2946,33.3213,33.2612,33.3213,426500.0
2007-08-08 14:15:00,49.88,49.89,49.83,49.84,295000.0,33.3213,33.328,33.2879,33.2946,295000.0
2007-08-08 14:20:00,49.84,49.89,49.84,49.85,294900.0,33.2946,33.328,33.2946,33.3012,294900.0
2007-08-08 14:25:00,49.85,49.97,49.85,49.93,492100.0,33.3012,33.3814,33.3012,33.3547,492100.0
2007-08-08 14:30:00,49.93,49.94,49.87,49.88,583100.0,33.3547,33.3614,33.3146,33.3213,583100.0
2007-08-08 14:35:00,49.87,49.9,49.76,49.77,442600.0,33.3146,33.3346,33.2411,33.2478,442600.0
2007-08-08 14:40:00,49.77,49.79,49.68,49.7,518600.0,33.2478,33.2612,33.1877,33.201,518600.0
2007-08-08 14:45:00,49.71,49.82,49.67,49.7,501200.0,33.2077,33.2812,33.181,33.201,501200.0
2007-08-08 14:50:00,49.71,49.73,49.6,49.63,296300.0,33.2077,33.2211,33.1342,33.1543,296300.0
2007-08-08 14:55:00,49.63,49.65,49.43,49.51,363500.0,33.1543,33.1676,33.0207,33.0741,363500.0
2007-08-08 15:00:00,49.51,49.54,49.3,49.31,534900.0,33.0741,33.0942,32.9338,32.9405,534900.0
2007-08-08 15:05:00,49.31,49.37,49.21,49.21,1252500.0,32.9405,32.9806,32.8737,32.8737,1252500.0
2007-08-08 15:10:00,49.21,49.25,49.1,49.12,1069700.0,32.8737,32.9004,32.8002,32.8136,1069700.0
2007-08-08 15:15:00,49.13,49.23,49.0,49.08,901900.0,32.8203,32.8871,32.7334,32.7869,901900.0
2007-08-08 15:20:00,49.08,49.29,48.84,48.85,793100.0,32.7869,32.9271,32.6265,32.6332,793100.0
2007-08-08 15:25:00,48.85,49.06,48.76,49.02,885100.0,32.6332,32.7735,32.5731,32.7468,885100.0
2007-08-08 15:30:00,49.01,49.2,48.79,49.13,668000.0,32.7401,32.867,32.5931,32.8203,668000.0
2007-08-08 15:35:00,49.13,49.31,48.93,49.24,530300.0,32.8203,32.9405,32.6867,32.8937,530300.0
2007-08-08 15:40:00,49.25,49.25,48.95,49.09,632600.0,32.9004,32.9004,32.7,32.7935,632600.0
2007-08-08 15:45:00,49.09,49.43,49.08,49.32,797400.0,32.7935,33.0207,32.7869,32.9472,797400.0
2007-08-08 15:50:00,49.32,49.59,49.25,49.38,1056800.0,32.9472,33.1276,32.9004,32.9873,1056800.0
2007-08-08 15:55:00,49.38,49.69,49.34,49.63,1097200.0,32.9873,33.1944,32.9605,33.1543,1097200.0
2007-08-09 09:30:00,48.3,48.4,47.95,48.03,1441100.0,32.2658,32.3326,32.032,32.0854,1441100.0
2007-08-09 09:35:00,48.03,48.9,47.92,48.84,806300.0,32.0854,32.6666,32.0119,32.6265,806300.0
2007-08-09 09:40:00,48.84,49.2,48.49,48.85,745100.0,32.6265,32.867,32.3927,32.6332,745100.0
2007-08-09 09:45:00,48.86,48.88,48.28,48.51,729800.0,32.6399,32.6533,32.2524,32.4061,729800.0
2007-08-09 09:50:00,48.51,48.8,48.37,48.79,565800.0,32.4061,32.5998,32.3126,32.5931,565800.0
2007-08-09 09:55:00,48.8,48.98,48.57,48.88,504700.0,32.5998,32.7201,32.4462,32.6533,504700.0
2007-08-09 10:00:00,48.88,49.14,48.88,48.96,525200.0,32.6533,32.8269,32.6533,32.7067,525200.0
2007-08-09 10:05:00,48.96,48.97,48.66,48.7,447700.0,32.7067,32.7134,32.5063,32.533,447700.0
2007-08-09 10:10:00,48.7,48.77,48.61,48.77,513700.0,32.533,32.5798,32.4729,32.5798,513700.0
2007-08-09 10:15:00,48.77,48.96,48.4,48.88,536900.0,32.5798,32.7067,32.3326,32.6533,536900.0
2007-08-09 10:20:00,48.87,48.9,48.7,48.8,337000.0,32.6466,32.6666,32.533,32.5998,337000.0
2007-08-09 10:25:00,48.8,48.94,48.79,48.92,235100.0,32.5998,32.6933,32.5931,32.68,235100.0
2007-08-09 10:30:00,48.92,49.14,48.84,49.09,771800.0,32.68,32.8269,32.6265,32.7935,771800.0
2007-08-09 10:35:00,49.08,49.13,48.81,48.89,423900.0,32.7869,32.8203,32.6065,32.6599,423900.0
2007-08-09 10:40:00,48.88,49.03,48.73,49.0,378600.0,32.6533,32.7535,32.553,32.7334,378600.0
2007-08-09 10:45:00,48.99,49.02,48.59,48.74,531300.0,32.7267,32.7468,32.4595,32.5597,531300.0
2007-08-09 10:50:00,48.74,48.83,48.64,48.74,349900.0,32.5597,32.6199,32.4929,32.5597,349900.0
2007-08-09 10:55:00,48.74,48.8,48.66,48.74,277200.0,32.5597,32.5998,32.5063,32.5597,277200.0
2007-08-09 11:00:00,48.74,48.82,48.65,48.71,452800.0,32.5597,32.6132,32.4996,32.5397,452800.0
2007-08-09 11:05:00,48.72,49.1,48.7,48.99,438500.0,32.5464,32.8002,32.533,32.7267,438500.0
2007-08-09 11:10:00,48.97,49.19,48.94,49.07,419300.0,32.7134,32.8603,32.6933,32.7802,419300.0
2007-08-09 11:15:00,49.07,49.08,48.85,48.86,226900.0,32.7802,32.7869,32.6332,32.6399,226900.0
2007-08-09 11:20:00,48.86,49.0,48.78,48.82,357400.0,32.6399,32.7334,32.5864,32.6132,357400.0
2007-08-09 11:25:00,48.82,48.86,48.68,48.73,384100.0,32.6132,32.6399,32.5196,32.553,384100.0
2007-08-09 11:30:00,48.73,48.86,48.69,48.86,278100.0,32.553,32.6399,32.5263,32.6399,278100.0
2007-08-09 11:35:00,48.85,48.85,48.76,48.76,300000.0,32.6332,32.6332,32.5731,32.5731,300000.0
2007-08-09 11:40:00,48.76,48.91,48.75,48.85,382700.0,32.5731,32.6733,32.5664,32.6332,382700.0
2007-08-09 11:45:00,48.86,48.9,48.8,48.83,506100.0,32.6399,32.6666,32.5998,32.6199,506100.0
2007-08-09 11:50:00,48.83,48.83,48.65,48.69,567000.0,32.6199,32.6199,32.4996,32.5263,567000.0
2007-08-09 11:55:00,48.69,48.73,48.63,48.73,500800.0,32.5263,32.553,32.4862,32.553,500800.0
2007-08-09 12:00:00,48.73,48.77,48.7,48.71,598000.0,32.553,32.5798,32.533,32.5397,598000.0
2007-08-09 12:05:00,48.72,48.74,48.67,48.71,594700.0,32.5464,32.5597,32.513,32.5397,594700.0
2007-08-09 12:10:00,48.71,48.78,48.69,48.77,478300.0,32.5397,32.5864,32.5263,32.5798,478300.0
2007-08-09 12:15:00,48.78,48.88,48.75,48.85,267200.0,32.5864,32.6533,32.5664,32.6332,267200.0
2007-08-09 12:20:00,48.84,48.85,48.68,48.72,400500.0,32.6265,32.6332,32.5196,32.5464,400500.0
2007-08-09 12:25:00,48.73,48.78,48.71,48.75,281000.0,32.553,32.5864,32.5397,32.5664,281000.0
2007-08-09 12:30:00,48.75,48.75,48.62,48.65,286400.0,32.5664,32.5664,32.4796,32.4996,286400.0
2007-08-09 12:35:00,48.65,48.73,48.63,48.64,458800.0,32.4996,32.553,32.4862,32.4929,458800.0
2007-08-09 12:40:00,48.64,48.71,48.62,48.7,501800.0,32.4929,32.5397,32.4796,32.533,501800.0
2007-08-09 12:45:00,48.7,48.77,48.65,48.66,301400.0,32.533,32.5798,32.4996,32.5063,301400.0
2007-08-09 12:50:00,48.66,48.7,48.56,48.64,583700.0,32.5063,32.533,32.4395,32.4929,583700.0
2007-08-09 12:55:00,48.65,48.89,48.65,48.79,238800.0,32.4996,32.6599,32.4996,32.5931,238800.0
2007-08-09 13:00:00,48.8,48.87,48.7,48.7,265000.0,32.5998,32.6466,32.533,32.533,265000.0
2007-08-09 13:05:00,48.7,48.8,48.7,48.78,356400.0,32.533,32.5998,32.533,32.5864,356400.0
2007-08-09 13:10:00,48.79,48.79,48.67,48.72,502400.0,32.5931,32.5931,32.513,32.5464,502400.0
2007-08-09 13:15:00,48.71,48.77,48.56,48.59,389500.0,32.5397,32.5798,32.4395,32.4595,389500.0
2007-08-09 13:20:00,48.59,48.7,48.51,48.69,470600.0,32.4595,32.533,32.4061,32.5263,470600.0
2007-08-09 13:25:00,48.68,48.74,48.63,48.74,231200.0,32.5196,32.5597,32.4862,32.5597,231200.0
2007-08-09 13:30:00,48.75,48.93,48.72,48.79,384200.0,32.5664,32.6867,32.5464,32.5931,384200.0
2007-08-09 13:35:00,48.8,48.82,48.71,48.77,235500.0,32.5998,32.6132,32.5397,32.5798,235500.0
2007-08-09 13:40:00,48.78,48.78,48.67,48.77,252700.0,32.5864,32.5864,32.513,32.5798,252700.0
2007-08-09 13:45:00,48.77,48.99,48.76,48.94,418000.0,32.5798,32.7267,32.5731,32.6933,418000.0
2007-08-09 13:50:00,48.94,48.95,48.8,48.85,291300.0,32.6933,32.7,32.5998,32.6332,291300.0
2007-08-09 13:55:00,48.85,48.92,48.83,48.86,244200.0,32.6332,32.68,32.6199,32.6399,244200.0
2007-08-09 14:00:00,48.87,48.87,48.72,48.78,261800.0,32.6466,32.6466,32.5464,32.5864,261800.0
2007-08-09 14:05:00,48.78,48.79,48.7,48.73,211500.0,32.5864,32.5931,32.533,32.553,211500.0
2007-08-09 14:10:00,48.72,48.9,48.71,48.9,274500.0,32.5464,32.6666,32.5397,32.6666,274500.0
2007-08-09 14:15:00,48.9,48.91,48.76,48.89,545000.0,32.6666,32.6733,32.5731,32.6599,545000.0
2007-08-09 14:20:00,48.9,48.92,48.85,48.88,379600.0,32.6666,32.68,32.6332,32.6533,379600.0
2007-08-09 14:25:00,48.88,48.89,48.6,48.69,319700.0,32.6533,32.6599,32.4662,32.5263,319700.0
2007-08-09 14:30:00,48.69,48.81,48.41,48.47,509100.0,32.5263,32.6065,32.3393,32.3794,509100.0
2007-08-09 14:35:00,48.48,48.57,48.43,48.47,613000.0,32.386,32.4462,32.3526,32.3794,613000.0
2007-08-09 14:40:00,48.47,48.7,48.45,48.62,611600.0,32.3794,32.533,32.366,32.4796,611600.0
2007-08-09 14:45:00,48.61,48.62,48.47,48.49,384900.0,32.4729,32.4796,32.3794,32.3927,384900.0
2007-08-09 14:50:00,48.48,48.63,48.46,48.51,504800.0,32.386,32.4862,32.3727,32.4061,504800.0
2007-08-09 14:55:00,48.5,48.65,48.49,48.55,431800.0,32.3994,32.4996,32.3927,32.4328,431800.0
2007-08-09 15:00:00,48.55,48.7,48.53,48.54,570500.0,32.4328,32.533,32.4194,32.4261,570500.0
2007-08-09 15:05:00,48.54,48.57,48.34,48.57,458100.0,32.4261,32.4462,32.2925,32.4462,458100.0
2007-08-09 15:10:00,48.57,48.94,48.51,48.94,461900.0,32.4462,32.6933,32.4061,32.6933,461900.0
2007-08-09 15:15:00,48.93,49.12,48.86,48.88,521900.0,32.6867,32.8136,32.6399,32.6533,521900.0
2007-08-09 15:20:00,48.87,48.93,48.68,48.73,464500.0,32.6466,32.6867,32.5196,32.553,464500.0
2007-08-09 15:25:00,48.72,48.94,48.71,48.82,408400.0,32.5464,32.6933,32.5397,32.6132,408400.0
2007-08-09 15:30:00,48.83,49.05,48.8,48.9,505800.0,32.6199,32.7668,32.5998,32.6666,505800.0
2007-08-09 15:35:00,48.9,48.97,48.55,48.64,677000.0,32.6666,32.7134,32.4328,32.4929,677000.0
2007-08-09 15:40:00,48.63,48.98,48.52,48.95,589400.0,32.4862,32.7201,32.4128,32.7,589400.0
2007-08-09 15:45:00,48.96,49.02,48.79,49.02,414400.0,32.7067,32.7468,32.5931,32.7468,414400.0
2007-08-09 15:50:00,49.02,49.07,48.55,48.65,842200.0,32.7468,32.7802,32.4328,32.4996,842200.0
2007-08-09 15:55:00,48.66,48.66,48.42,48.44,1216700.0,32.5063,32.5063,32.346,32.3593,1216700.0
2007-08-10 09:30:00,47.75,48.43,47.75,48.19,1093500.0,31.8984,32.3526,31.8984,32.1923,1093500.0
2007-08-10 09:35:00,48.19,48.29,48.0,48.24,640500.0,32.1923,32.2591,32.0654,32.2257,640500.0
2007-08-10 09:40:00,48.25,48.34,48.07,48.18,569000.0,32.2324,32.2925,32.1121,32.1856,569000.0
2007-08-10 09:45:00,48.18,48.49,48.05,48.46,822400.0,32.1856,32.3927,32.0988,32.3727,822400.0
2007-08-10 09:50:00,48.46,48.77,48.35,48.44,806100.0,32.3727,32.5798,32.2992,32.3593,806100.0
2007-08-10 09:55:00,48.44,48.85,48.3,48.58,692500.0,32.3593,32.6332,32.2658,32.4528,692500.0
2007-08-10 10:00:00,48.57,48.82,48.55,48.61,681000.0,32.4462,32.6132,32.4328,32.4729,681000.0
2007-08-10 10:05:00,48.6,48.69,48.44,48.65,567700.0,32.4662,32.5263,32.3593,32.4996,567700.0
2007-08-10 10:10:00,48.65,48.78,48.57,48.63,483000.0,32.4996,32.5864,32.4462,32.4862,483000.0
2007-08-10 10:15:00,48.64,48.67,48.44,48.48,283500.0,32.4929,32.513,32.3593,32.386,283500.0
2007-08-10 10:20:00,48.48,48.63,48.3,48.31,508800.0,32.386,32.4862,32.2658,32.2725,508800.0
2007-08-10 10:25:00,48.3,48.33,48.15,48.3,424000.0,32.2658,32.2858,32.1656,32.2658,424000.0
2007-08-10 10:30:00,48.29,48.32,48.09,48.11,510600.0,32.2591,32.2792,32.1255,32.1389,510600.0
2007-08-10 10:35:00,48.11,48.18,48.0,48.07,442100.0,32.1389,32.1856,32.0654,32.1121,442100.0
2007-08-10 10:40:00,48.07,48.36,48.06,48.3,434500.0,32.1121,32.3059,32.1055,32.2658,434500.0
2007-08-10 10:45:00,48.31,48.35,48.2,48.2,296400.0,32.2725,32.2992,32.199,32.199,296400.0
2007-08-10 10:50:00,48.19,48.33,48.14,48.33,284700.0,32.1923,32.2858,32.1589,32.2858,284700.0
2007-08-10 10:55:00,48.31,48.39,48.2,48.2,310100.0,32.2725,32.3259,32.199,32.199,310100.0
2007-08-10 11:00:00,48.2,48.51,48.18,48.48,312000.0,32.199,32.4061,32.1856,32.386,312000.0
2007-08-10 11:05:00,48.48,48.89,48.48,48.6,602200.0,32.386,32.6599,32.386,32.4662,602200.0
2007-08-10 11:10:00,48.61,48.86,48.6,48.86,351200.0,32.4729,32.6399,32.4662,32.6399,351200.0
2007-08-10 11:15:00,48.87,48.93,48.67,48.74,319600.0,32.6466,32.6867,32.513,32.5597,319600.0
2007-08-10 11:20:00,48.73,48.91,48.56,48.62,289100.0,32.553,32.6733,32.4395,32.4796,289100.0
2007-08-10 11:25:00,48.63,48.74,48.43,48.49,302700.0,32.4862,32.5597,32.3526,32.3927,302700.0
2007-08-10 11:30:00,48.5,48.5,48.31,48.4,260600.0,32.3994,32.3994,32.2725,32.3326,260600.0
2007-08-10 11:35:00,48.4,48.42,48.3,48.31,179900.0,32.3326,32.346,32.2658,32.2725,179900.0
2007-08-10 11:40:00,48.3,48.37,48.23,48.33,183500.0,32.2658,32.3126,32.219,32.2858,183500.0
2007-08-10 11:45:00,48.33,48.43,48.25,48.34,317900.0,32.2858,32.3526,32.2324,32.2925,317900.0
2007-08-10 11:50:00,48.34,48.36,48.31,48.33,156600.0,32.2925,32.3059,32.2725,32.2858,156600.0
2007-08-10 11:55:00,48.32,48.8,48.28,48.68,354000.0,32.2792,32.5998,32.2524,32.5196,354000.0
2007-08-10 12:00:00,48.68,48.79,48.5,48.57,306200.0,32.5196,32.5931,32.3994,32.4462,306200.0
2007-08-10 12:05:00,48.57,48.9,48.56,48.69,366800.0,32.4462,32.6666,32.4395,32.5263,366800.0
2007-08-10 12:10:00,48.69,48.8,48.64,48.8,329100.0,32.5263,32.5998,32.4929,32.5998,329100.0
2007-08-10 12:15:00,48.8,49.1,48.73,49.01,409700.0,32.5998,32.8002,32.553,32.7401,409700.0
2007-08-10 12:20:00,49.02,49.4,48.87,49.15,628500.0,32.7468,33.0006,32.6466,32.8336,628500.0
2007-08-10 12:25:00,49.15,49.2,48.91,48.96,335300.0,32.8336,32.867,32.6733,32.7067,335300.0
2007-08-10 12:30:00,48.95,49.16,48.81,48.87,235200.0,32.7,32.8403,32.6065,32.6466,235200.0
2007-08-10 12:35:00,48.86,48.92,48.71,48.87,180100.0,32.6399,32.68,32.5397,32.6466,180100.0
2007-08-10 12:40:00,48.87,48.88,48.62,48.71,177800.0,32.6466,32.6533,32.4796,32.5397,177800.0
2007-08-10 12:45:00,48.73,48.78,48.5,48.62,279800.0,32.553,32.5864,32.3994,32.4796,279800.0
2007-08-10 12:50:00,48.63,48.9,48.52,48.73,211300.0,32.4862,32.6666,32.4128,32.553,211300.0
2007-08-10 12:55:00,48.72,48.72,48.36,48.37,242000.0,32.5464,32.5464,32.3059,32.3126,242000.0
2007-08-10 13:00:00,48.37,48.62,48.37,48.52,243900.0,32.3126,32.4796,32.3126,32.4128,243900.0
2007-08-10 13:05:00,48.53,48.64,48.49,48.62,174800.0,32.4194,32.4929,32.3927,32.4796,174800.0
2007-08-10 13:10:00,48.62,48.69,48.5,48.52,135100.0,32.4796,32.5263,32.3994,32.4128,135100.0
2007-08-10 13:15:00,48.51,48.63,48.46,48.63,150200.0,32.4061,32.4862,32.3727,32.4862,150200.0
2007-08-10 13:20:00,48.62,48.93,48.62,48.79,213000.0,32.4796,32.6867,32.4796,32.5931,213000.0
2007-08-10 13:25:00,48.78,48.8,48.58,48.61,181100.0,32.5864,32.5998,32.4528,32.4729,181100.0
2007-08-10 13:30:00,48.61,48.65,48.41,48.42,215900.0,32.4729,32.4996,32.3393,32.346,215900.0
2007-08-10 13:35:00,48.42,48.63,48.37,48.45,323800.0,32.346,32.4862,32.3126,32.366,323800.0
2007-08-10 13:40:00,48.45,48.55,48.4,48.46,140200.0,32.366,32.4328,32.3326,32.3727,140200.0
2007-08-10 13:45:00,48.45,48.45,48.16,48.2,365600.0,32.366,32.366,32.1723,32.199,365600.0
2007-08-10 13:50:00,48.2,48.48,48.17,48.3,394300.0,32.199,32.386,32.179,32.2658,394300.0
2007-08-10 13:55:00,48.3,48.4,48.23,48.33,377300.0,32.2658,32.3326,32.219,32.2858,377300.0
2007-08-10 14:00:00,48.33,48.49,48.25,48.27,339000.0,32.2858,32.3927,32.2324,32.2458,339000.0
2007-08-10 14:05:00,48.27,48.4,48.25,48.38,429000.0,32.2458,32.3326,32.2324,32.3192,429000.0
2007-08-10 14:10:00,48.36,48.4,48.28,48.33,446600.0,32.3059,32.3326,32.2524,32.2858,446600.0
2007-08-10 14:15:00,48.3,48.45,48.29,48.34,190000.0,32.2658,32.366,32.2591,32.2925,190000.0
2007-08-10 14:20:00,48.34,48.67,48.34,48.54,300100.0,32.2925,32.513,32.2925,32.4261,300100.0
2007-08-10 14:25:00,48.54,48.55,48.36,48.36,211600.0,32.4261,32.4328,32.3059,32.3059,211600.0
2007-08-10 14:30:00,48.35,48.42,48.25,48.34,190500.0,32.2992,32.346,32.2324,32.2925,190500.0
2007-08-10 14:35:00,48.32,48.35,48.2,48.25,250900.0,32.2792,32.2992,32.199,32.2324,250900.0
2007-08-10 14:40:00,48.24,48.47,48.24,48.37,278200.0,32.2257,32.3794,32.2257,32.3126,278200.0
2007-08-10 14:45:00,48.37,48.53,48.3,48.4,251600.0,32.3126,32.4194,32.2658,32.3326,251600.0
2007-08-10 14:50:00,48.39,48.42,48.09,48.22,454700.0,32.3259,32.346,32.1255,32.2124,454700.0
2007-08-10 14:55:00,48.23,48.3,48.11,48.24,390400.0,32.219,32.2658,32.1389,32.2257,390400.0
2007-08-10 15:00:00,48.24,48.31,48.17,48.26,231200.0,32.2257,32.2725,32.179,32.2391,231200.0
2007-08-10 15:05:00,48.26,48.62,48.24,48.57,366400.0,32.2391,32.4796,32.2257,32.4462,366400.0
2007-08-10 15:10:00,48.52,48.52,48.35,48.45,452700.0,32.4128,32.4128,32.2992,32.366,452700.0
2007-08-10 15:15:00,48.46,48.58,48.3,48.3,326400.0,32.3727,32.4528,32.2658,32.2658,326400.0
2007-08-10 15:20:00,48.3,48.6,48.28,48.52,532700.0,32.2658,32.4662,32.2524,32.4128,532700.0
2007-08-10 15:25:00,48.51,49.03,48.47,48.91,621100.0,32.4061,32.7535,32.3794,32.6733,621100.0
2007-08-10 15:30:00,48.91,49.2,48.87,49.11,732400.0,32.6733,32.867,32.6466,32.8069,732400.0
2007-08-10 15:35:00,49.1,49.27,48.72,48.76,756700.0,32.8002,32.9138,32.5464,32.5731,756700.0
2007-08-10 15:40:00,48.76,48.92,48.45,48.75,550000.0,32.5731,32.68,32.366,32.5664,550000.0
2007-08-10 15:45:00,48.74,48.95,48.7,48.88,564200.0,32.5597,32.7,32.533,32.6533,564200.0
2007-08-10 15:50:00,48.89,48.96,48.85,48.93,572200.0,32.6599,32.7067,32.6332,32.6867,572200.0
2007-08-10 15:55:00,48.93,48.94,48.6,48.61,766400.0,32.6867,32.6933,32.4662,32.4729,766400.0
2007-08-13 09:30:00,49.29,49.3,49.06,49.12,718200.0,32.9271,32.9338,32.7735,32.8136,718200.0
2007-08-13 09:35:00,49.13,49.13,48.86,48.92,385500.0,32.8203,32.8203,32.6399,32.68,385500.0
2007-08-13 09:40:00,48.92,48.95,48.84,48.9,302700.0,32.68,32.7,32.6265,32.6666,302700.0
2007-08-13 09:45:00,48.9,48.95,48.69,48.7,363000.0,32.6666,32.7,32.5263,32.533,363000.0
2007-08-13 09:50:00,48.7,48.72,48.5,48.5,502000.0,32.533,32.5464,32.3994,32.3994,502000.0
2007-08-13 09:55:00,48.51,48.53,48.4,48.46,379200.0,32.4061,32.4194,32.3326,32.3727,379200.0
2007-08-13 10:00:00,48.46,48.67,48.44,48.64,381400.0,32.3727,32.513,32.3593,32.4929,381400.0
2007-08-13 10:05:00,48.64,48.79,48.5,48.71,561000.0,32.4929,32.5931,32.3994,32.5397,561000.0
2007-08-13 10:10:00,48.72,48.79,48.71,48.75,294800.0,32.5464,32.5931,32.5397,32.5664,294800.0
2007-08-13 10:15:00,48.75,48.86,48.71,48.78,310600.0,32.5664,32.6399,32.5397,32.5864,310600.0
2007-08-13 10:20:00,48.79,48.9,48.71,48.83,508300.0,32.5931,32.6666,32.5397,32.6199,508300.0
2007-08-13 10:25:00,48.85,48.96,48.85,48.94,305500.0,32.6332,32.7067,32.6332,32.6933,305500.0
2007-08-13 10:30:00,48.94,49.03,48.9,49.01,336100.0,32.6933,32.7535,32.6666,32.7401,336100.0
2007-08-13 10:35:00,49.0,49.0,48.86,48.88,283700.0,32.7334,32.7334,32.6399,32.6533,283700.0
2007-08-13 10:40:00,48.88,48.88,48.79,48.81,308600.0,32.6533,32.6533,32.5931,32.6065,308600.0
2007-08-13 10:45:00,48.81,48.98,48.8,48.93,303500.0,32.6065,32.7201,32.5998,32.6867,303500.0
2007-08-13 10:50:00,48.92,48.98,48.85,48.87,425200.0,32.68,32.7201,32.6332,32.6466,425200.0
2007-08-13 10:55:00,48.87,49.0,48.8,49.0,328500.0,32.6466,32.7334,32.5998,32.7334,328500.0
2007-08-13 11:00:00,49.0,49.03,48.87,48.92,339200.0,32.7334,32.7535,32.6466,32.68,339200.0
2007-08-13 11:05:00,48.91,48.94,48.79,48.82,430900.0,32.6733,32.6933,32.5931,32.6132,430900.0
2007-08-13 11:10:00,48.83,48.95,48.81,48.88,271400.0,32.6199,32.7,32.6065,32.6533,271400.0
2007-08-13 11:15:00,48.88,48.94,48.87,48.9,149100.0,32.6533,32.6933,32.6466,32.6666,149100.0
2007-08-13 11:20:00,48.9,48.97,48.5,48.94,210300.0,32.6666,32.7134,32.3994,32.6933,210300.0
2007-08-13 11:25:00,48.94,49.04,48.88,49.0,204300.0,32.6933,32.7601,32.6533,32.7334,204300.0
2007-08-13 11:30:00,49.0,49.21,48.98,49.13,355600.0,32.7334,32.8737,32.7201,32.8203,355600.0
2007-08-13 11:35:00,49.13,49.19,49.03,49.1,228800.0,32.8203,32.8603,32.7535,32.8002,228800.0
2007-08-13 11:40:00,49.09,49.1,49.03,49.05,123800.0,32.7935,32.8002,32.7535,32.7668,123800.0
2007-08-13 11:45:00,49.05,49.07,48.98,49.01,133800.0,32.7668,32.7802,32.7201,32.7401,133800.0
2007-08-13 11:50:00,49.02,49.06,48.99,49.04,189600.0,32.7468,32.7735,32.7267,32.7601,189600.0
2007-08-13 11:55:00,49.03,49.18,49.01,49.17,268000.0,32.7535,32.8537,32.7401,32.847,268000.0
2007-08-13 12:00:00,49.17,49.18,49.05,49.08,227100.0,32.847,32.8537,32.7668,32.7869,227100.0
2007-08-13 12:05:00,49.1,49.1,49.01,49.06,189100.0,32.8002,32.8002,32.7401,32.7735,189100.0
2007-08-13 12:10:00,49.06,49.09,49.0,49.04,197700.0,32.7735,32.7935,32.7334,32.7601,197700.0
2007-08-13 12:15:00,49.03,49.03,48.9,48.93,245600.0,32.7535,32.7535,32.6666,32.6867,245600.0
2007-08-13 12:20:00,48.94,48.94,48.84,48.86,110900.0,32.6933,32.6933,32.6265,32.6399,110900.0
2007-08-13 12:25:00,48.87,48.9,48.8,48.8,151700.0,32.6466,32.6666,32.5998,32.5998,151700.0
2007-08-13 12:30:00,48.8,48.87,48.79,48.84,143800.0,32.5998,32.6466,32.5931,32.6265,143800.0
2007-08-13 12:35:00,48.84,48.97,48.81,48.92,262600.0,32.6265,32.7134,32.6065,32.68,262600.0
2007-08-13 12:40:00,48.92,48.93,48.79,48.84,255900.0,32.68,32.6867,32.5931,32.6265,255900.0
2007-08-13 12:45:00,48.85,48.85,48.7,48.76,274800.0,32.6332,32.6332,32.533,32.5731,274800.0
2007-08-13 12:50:00,48.77,48.84,48.75,48.77,150700.0,32.5798,32.6265,32.5664,32.5798,150700.0
2007-08-13 12:55:00,48.78,48.86,48.75,48.78,254900.0,32.5864,32.6399,32.5664,32.5864,254900.0
2007-08-13 13:00:00,48.77,48.87,48.75,48.76,275800.0,32.5798,32.6466,32.5664,32.5731,275800.0
2007-08-13 13:05:00,48.77,48.78,48.56,48.57,341200.0,32.5798,32.5864,32.4395,32.4462,341200.0
2007-08-13 13:10:00,48.58,48.62,48.57,48.57,241800.0,32.4528,32.4796,32.4462,32.4462,241800.0
2007-08-13 13:15:00,48.58,48.61,48.56,48.57,240500.0,32.4528,32.4729,32.4395,32.4462,240500.0
2007-08-13 13:20:00,48.57,48.63,48.5,48.58,419600.0,32.4462,32.4862,32.3994,32.4528,419600.0
2007-08-13 13:25:00,48.57,48.72,48.54,48.58,213700.0,32.4462,32.5464,32.4261,32.4528,213700.0
2007-08-13 13:30:00,48.59,48.72,48.56,48.69,173300.0,32.4595,32.5464,32.4395,32.5263,173300.0
2007-08-13 13:35:00,48.7,48.7,48.55,48.64,247000.0,32.533,32.533,32.4328,32.4929,247000.0
2007-08-13 13:40:00,48.64,48.66,48.6,48.61,203200.0,32.4929,32.5063,32.4662,32.4729,203200.0
2007-08-13 13:45:00,48.61,48.61,48.54,48.54,151900.0,32.4729,32.4729,32.4261,32.4261,151900.0
2007-08-13 13:50:00,48.54,48.59,48.5,48.53,246800.0,32.4261,32.4595,32.3994,32.4194,246800.0
2007-08-13 13:55:00,48.53,48.62,48.52,48.58,140000.0,32.4194,32.4796,32.4128,32.4528,140000.0
2007-08-13 14:00:00,48.57,48.69,48.52,48.64,281600.0,32.4462,32.5263,32.4128,32.4929,281600.0
2007-08-13 14:05:00,48.63,48.65,48.55,48.6,192400.0,32.4862,32.4996,32.4328,32.4662,192400.0
2007-08-13 14:10:00,48.6,48.6,48.53,48.56,110600.0,32.4662,32.4662,32.4194,32.4395,110600.0
2007-08-13 14:15:00,48.55,48.56,48.5,48.52,152700.0,32.4328,32.4395,32.3994,32.4128,152700.0
2007-08-13 14:20:00,48.52,48.76,48.52,48.74,319000.0,32.4128,32.5731,32.4128,32.5597,319000.0
2007-08-13 14:25:00,48.74,48.75,48.68,48.74,157500.0,32.5597,32.5664,32.5196,32.5597,157500.0
2007-08-13 14:30:00,48.74,48.75,48.64,48.65,125600.0,32.5597,32.5664,32.4929,32.4996,125600.0
2007-08-13 14:35:00,48.65,48.81,48.65,48.79,178600.0,32.4996,32.6065,32.4996,32.5931,178600.0
2007-08-13 14:40:00,48.79,48.8,48.69,48.71,138900.0,32.5931,32.5998,32.5263,32.5397,138900.0
2007-08-13 14:45:00,48.71,48.75,48.55,48.58,269300.0,32.5397,32.5664,32.4328,32.4528,269300.0
2007-08-13 14:50:00,48.58,48.74,48.57,48.67,347100.0,32.4528,32.5597,32.4462,32.513,347100.0
2007-08-13 14:55:00,48.67,48.78,48.63,48.65,177900.0,32.513,32.5864,32.4862,32.4996,177900.0
2007-08-13 15:00:00,48.65,48.71,48.58,48.61,241800.0,32.4996,32.5397,32.4528,32.4729,241800.0
2007-08-13 15:05:00,48.62,48.7,48.61,48.68,156700.0,32.4796,32.533,32.4729,32.5196,156700.0
2007-08-13 15:10:00,48.67,48.83,48.66,48.68,188700.0,32.513,32.6199,32.5063,32.5196,188700.0
2007-08-13 15:15:00,48.68,48.68,48.56,48.61,250300.0,32.5196,32.5196,32.4395,32.4729,250300.0
2007-08-13 15:20:00,48.62,48.64,48.5,48.54,375000.0,32.4796,32.4929,32.3994,32.4261,375000.0
2007-08-13 15:25:00,48.54,48.81,48.53,48.8,374300.0,32.4261,32.6065,32.4194,32.5998,374300.0
2007-08-13 15:30:00,48.8,48.87,48.69,48.7,321300.0,32.5998,32.6466,32.5263,32.533,321300.0
2007-08-13 15:35:00,48.7,48.82,48.69,48.78,311400.0,32.533,32.6132,32.5263,32.5864,311400.0
2007-08-13 15:40:00,48.79,48.81,48.65,48.69,350000.0,32.5931,32.6065,32.4996,32.5263,350000.0
2007-08-13 15:45:00,48.69,48.7,48.56,48.64,736500.0,32.5263,32.533,32.4395,32.4929,736500.0
2007-08-13 15:50:00,48.65,48.67,48.46,48.57,733200.0,32.4996,32.513,32.3727,32.4462,733200.0
2007-08-13 15:55:00,48.57,48.58,48.44,48.47,754800.0,32.4462,32.4528,32.3593,32.3794,754800.0
2007-08-14 09:30:00,48.6,48.7,48.4,48.42,521200.0,32.4662,32.533,32.3326,32.346,521200.0
2007-08-14 09:35:00,48.42,48.43,48.16,48.32,407800.0,32.346,32.3526,32.1723,32.2792,407800.0
2007-08-14 09:40:00,48.3,48.51,48.25,48.49,369800.0,32.2658,32.4061,32.2324,32.3927,369800.0
2007-08-14 09:45:00,48.49,48.52,48.33,48.45,326200.0,32.3927,32.4128,32.2858,32.366,326200.0
2007-08-14 09:50:00,48.44,48.54,48.36,48.44,278900.0,32.3593,32.4261,32.3059,32.3593,278900.0
2007-08-14 09:55:00,48.43,48.68,48.42,48.58,278500.0,32.3526,32.5196,32.346,32.4528,278500.0
2007-08-14 10:00:00,48.59,48.64,48.45,48.49,278700.0,32.4595,32.4929,32.366,32.3927,278700.0
2007-08-14 10:05:00,48.5,48.57,48.3,48.37,348900.0,32.3994,32.4462,32.2658,32.3126,348900.0
2007-08-14 10:10:00,48.36,48.47,48.28,48.28,300900.0,32.3059,32.3794,32.2524,32.2524,300900.0
2007-08-14 10:15:00,48.28,48.47,48.28,48.44,262300.0,32.2524,32.3794,32.2524,32.3593,262300.0
2007-08-14 10:20:00,48.45,48.45,48.35,48.4,225300.0,32.366,32.366,32.2992,32.3326,225300.0
2007-08-14 10:25:00,48.4,48.4,48.15,48.2,455100.0,32.3326,32.3326,32.1656,32.199,455100.0
2007-08-14 10:30:00,48.2,48.31,48.19,48.26,312000.0,32.199,32.2725,32.1923,32.2391,312000.0
2007-08-14 10:35:00,48.26,48.29,48.2,48.26,195700.0,32.2391,32.2591,32.199,32.2391,195700.0
2007-08-14 10:40:00,48.25,48.26,48.15,48.16,275700.0,32.2324,32.2391,32.1656,32.1723,275700.0
2007-08-14 10:45:00,48.16,48.22,48.08,48.22,357900.0,32.1723,32.2124,32.1188,32.2124,357900.0
2007-08-14 10:50:00,48.21,48.22,48.02,48.04,449500.0,32.2057,32.2124,32.0787,32.0921,449500.0
2007-08-14 10:55:00,48.04,48.18,48.03,48.15,403200.0,32.0921,32.1856,32.0854,32.1656,403200.0
2007-08-14 11:00:00,48.14,48.16,48.01,48.08,523100.0,32.1589,32.1723,32.0721,32.1188,523100.0
2007-08-14 11:05:00,48.09,48.11,47.91,48.02,529400.0,32.1255,32.1389,32.0053,32.0787,529400.0
2007-08-14 11:10:00,48.02,48.06,47.97,48.01,307400.0,32.0787,32.1055,32.0453,32.0721,307400.0
2007-08-14 11:15:00,48.01,48.22,48.0,48.15,296300.0,32.0721,32.2124,32.0654,32.1656,296300.0
2007-08-14 11:20:00,48.15,48.17,48.1,48.13,149500.0,32.1656,32.179,32.1322,32.1522,149500.0
2007-08-14 11:25:00,48.13,48.13,47.95,47.99,289200.0,32.1522,32.1522,32.032,32.0587,289200.0
2007-08-14 11:30:00,48.0,48.06,47.96,48.06,191500.0,32.0654,32.1055,32.0387,32.1055,191500.0
2007-08-14 11:35:00,48.05,48.1,47.95,47.99,337000.0,32.0988,32.1322,32.032,32.0587,337000.0
2007-08-14 11:40:00,47.99,48.09,47.94,47.95,291400.0,32.0587,32.1255,32.0253,32.032,291400.0
2007-08-14 11:45:00,47.95,48.05,47.93,47.99,135700.0,32.032,32.0988,32.0186,32.0587,135700.0
2007-08-14 11:50:00,47.99,48.27,47.98,48.27,246300.0,32.0587,32.2458,32.052,32.2458,246300.0
2007-08-14 11:55:00,48.27,48.48,48.23,48.29,268700.0,32.2458,32.386,32.219,32.2591,268700.0
2007-08-14 12:00:00,48.28,48.33,48.19,48.26,228700.0,32.2524,32.2858,32.1923,32.2391,228700.0
2007-08-14 12:05:00,48.26,48.37,48.24,48.35,197500.0,32.2391,32.3126,32.2257,32.2992,197500.0
2007-08-14 12:10:00,48.35,48.36,48.26,48.28,172300.0,32.2992,32.3059,32.2391,32.2524,172300.0
2007-08-14 12:15:00,48.29,48.4,48.28,48.39,125400.0,32.2591,32.3326,32.2524,32.3259,125400.0
2007-08-14 12:20:00,48.39,48.4,48.34,48.36,119800.0,32.3259,32.3326,32.2925,32.3059,119800.0
2007-08-14 12:25:00,48.36,48.37,48.28,48.36,219400.0,32.3059,32.3126,32.2524,32.3059,219400.0
2007-08-14 12:30:00,48.35,48.35,48.28,48.3,193400.0,32.2992,32.2992,32.2524,32.2658,193400.0
2007-08-14 12:35:00,48.3,48.39,48.3,48.33,169100.0,32.2658,32.3259,32.2658,32.2858,169100.0
2007-08-14 12:40:00,48.33,48.35,48.24,48.28,198000.0,32.2858,32.2992,32.2257,32.2524,198000.0
2007-08-14 12:45:00,48.29,48.39,48.26,48.31,193100.0,32.2591,32.3259,32.2391,32.2725,193100.0
2007-08-14 12:50:00,48.31,48.37,48.26,48.36,154600.0,32.2725,32.3126,32.2391,32.3059,154600.0
2007-08-14 12:55:00,48.37,48.47,48.34,48.39,222800.0,32.3126,32.3794,32.2925,32.3259,222800.0
2007-08-14 13:00:00,48.4,48.42,48.26,48.27,196600.0,32.3326,32.346,32.2391,32.2458,196600.0
2007-08-14 13:05:00,48.28,48.35,48.26,48.31,97700.0,32.2524,32.2992,32.2391,32.2725,97700.0
2007-08-14 13:10:00,48.3,48.35,48.24,48.32,156400.0,32.2658,32.2992,32.2257,32.2792,156400.0
2007-08-14 13:15:00,48.32,48.33,48.18,48.28,204900.0,32.2792,32.2858,32.1856,32.2524,204900.0
2007-08-14 13:20:00,48.27,48.27,48.12,48.23,130000.0,32.2458,32.2458,32.1456,32.219,130000.0
2007-08-14 13:25:00,48.22,48.29,48.15,48.19,116700.0,32.2124,32.2591,32.1656,32.1923,116700.0
2007-08-14 13:30:00,48.18,48.31,48.14,48.23,232700.0,32.1856,32.2725,32.1589,32.219,232700.0
2007-08-14 13:35:00,48.23,48.37,48.23,48.34,160700.0,32.219,32.3126,32.219,32.2925,160700.0
2007-08-14 13:40:00,48.33,48.34,48.26,48.28,96700.0,32.2858,32.2925,32.2391,32.2524,96700.0
2007-08-14 13:45:00,48.27,48.31,48.11,48.21,229200.0,32.2458,32.2725,32.1389,32.2057,229200.0
2007-08-14 13:50:00,48.21,48.24,48.12,48.18,197000.0,32.2057,32.2257,32.1456,32.1856,197000.0
2007-08-14 13:55:00,48.18,48.21,48.04,48.18,300500.0,32.1856,32.2057,32.0921,32.1856,300500.0
2007-08-14 14:00:00,48.18,48.18,48.0,48.11,312800.0,32.1856,32.1856,32.0654,32.1389,312800.0
2007-08-14 14:05:00,48.1,48.19,48.0,48.01,203200.0,32.1322,32.1923,32.0654,32.0721,203200.0
2007-08-14 14:10:00,48.01,48.15,48.0,48.1,182300.0,32.0721,32.1656,32.0654,32.1322,182300.0
2007-08-14 14:15:00,48.1,48.25,48.08,48.23,257000.0,32.1322,32.2324,32.1188,32.219,257000.0
2007-08-14 14:20:00,48.25,48.3,48.13,48.18,234400.0,32.2324,32.2658,32.1522,32.1856,234400.0
2007-08-14 14:25:00,48.16,48.17,48.06,48.1,191700.0,32.1723,32.179,32.1055,32.1322,191700.0
2007-08-14 14:30:00,48.09,48.11,47.97,47.99,408400.0,32.1255,32.1389,32.0453,32.0587,408400.0
2007-08-14 14:35:00,47.98,48.1,47.97,48.06,390900.0,32.052,32.1322,32.0453,32.1055,390900.0
2007-08-14 14:40:00,48.05,48.07,47.96,47.97,256700.0,32.0988,32.1121,32.0387,32.0453,256700.0
2007-08-14 14:45:00,47.97,48.08,47.93,48.03,338500.0,32.0453,32.1188,32.0186,32.0854,338500.0
2007-08-14 14:50:00,48.04,48.08,47.93,48.0,222700.0,32.0921,32.1188,32.0186,32.0654,222700.0
2007-08-14 14:55:00,47.99,48.04,47.94,47.97,266100.0,32.0587,32.0921,32.0253,32.0453,266100.0
2007-08-14 15:00:00,47.97,48.14,47.97,48.14,404300.0,32.0453,32.1589,32.0453,32.1589,404300.0
2007-08-14 15:05:00,48.14,48.15,47.97,47.98,427700.0,32.1589,32.1656,32.0453,32.052,427700.0
2007-08-14 15:10:00,47.96,48.02,47.92,47.95,333500.0,32.0387,32.0787,32.0119,32.032,333500.0
2007-08-14 15:15:00,47.95,48.03,47.92,47.97,387300.0,32.032,32.0854,32.0119,32.0453,387300.0
2007-08-14 15:20:00,47.97,48.27,47.97,48.16,520500.0,32.0453,32.2458,32.0453,32.1723,520500.0
2007-08-14 15:25:00,48.16,48.26,48.01,48.01,373800.0,32.1723,32.2391,32.0721,32.0721,373800.0
2007-08-14 15:30:00,48.01,48.05,47.85,47.86,548700.0,32.0721,32.0988,31.9652,31.9719,548700.0
2007-08-14 15:35:00,47.85,47.96,47.85,47.96,530400.0,31.9652,32.0387,31.9652,32.0387,530400.0
2007-08-14 15:40:00,47.96,48.01,47.89,47.95,746300.0,32.0387,32.0721,31.9919,32.032,746300.0
2007-08-14 15:45:00,47.95,48.03,47.94,48.0,479100.0,32.032,32.0854,32.0253,32.0654,479100.0
2007-08-14 15:50:00,48.01,48.03,47.88,47.94,844200.0,32.0721,32.0854,31.9852,32.0253,844200.0
2007-08-14 15:55:00,47.94,47.97,47.8,47.8,1130100.0,32.0253,32.0453,31.9318,31.9318,1130100.0
2007-08-15 09:30:00,47.9,48.1,47.66,47.99,726000.0,31.9986,32.1322,31.8383,32.0587,726000.0
2007-08-15 09:35:00,48.07,48.07,47.7,47.74,421400.0,32.1121,32.1121,31.865,31.8917,421400.0
2007-08-15 09:40:00,47.74,48.08,47.67,48.04,395200.0,31.8917,32.1188,31.8449,32.0921,395200.0
2007-08-15 09:45:00,48.05,48.35,48.02,48.35,645300.0,32.0988,32.2992,32.0787,32.2992,645300.0
2007-08-15 09:50:00,48.34,48.45,48.05,48.36,668600.0,32.2925,32.366,32.0988,32.3059,668600.0
2007-08-15 09:55:00,48.36,48.6,48.28,48.44,567600.0,32.3059,32.4662,32.2524,32.3593,567600.0
2007-08-15 10:00:00,48.44,48.59,48.25,48.3,655700.0,32.3593,32.4595,32.2324,32.2658,655700.0
2007-08-15 10:05:00,48.3,48.59,48.25,48.57,540100.0,32.2658,32.4595,32.2324,32.4462,540100.0
2007-08-15 10:10:00,48.57,48.69,48.44,48.68,621100.0,32.4462,32.5263,32.3593,32.5196,621100.0
2007-08-15 10:15:00,48.68,48.72,48.51,48.52,658400.0,32.5196,32.5464,32.4061,32.4128,658400.0
2007-08-15 10:20:00,48.51,48.79,48.48,48.74,583100.0,32.4061,32.5931,32.386,32.5597,583100.0
2007-08-15 10:25:00,48.73,49.1,47.8,49.05,856500.0,32.553,32.8002,31.9318,32.7668,856500.0
2007-08-15 10:30:00,49.05,49.06,48.77,48.83,806500.0,32.7668,32.7735,32.5798,32.6199,806500.0
2007-08-15 10:35:00,48.83,48.84,48.6,48.64,493900.0,32.6199,32.6265,32.4662,32.4929,493900.0
2007-08-15 10:40:00,48.64,48.74,48.47,48.54,373000.0,32.4929,32.5597,32.3794,32.4261,373000.0
2007-08-15 10:45:00,48.54,48.69,48.5,48.69,410300.0,32.4261,32.5263,32.3994,32.5263,410300.0
2007-08-15 10:50:00,48.69,48.76,48.58,48.71,285900.0,32.5263,32.5731,32.4528,32.5397,285900.0
2007-08-15 10:55:00,48.71,48.79,48.63,48.79,265700.0,32.5397,32.5931,32.4862,32.5931,265700.0
2007-08-15 11:00:00,48.79,48.88,48.77,48.85,322300.0,32.5931,32.6533,32.5798,32.6332,322300.0
2007-08-15 11:05:00,48.84,48.85,48.58,48.61,262100.0,32.6265,32.6332,32.4528,32.4729,262100.0
2007-08-15 11:10:00,48.61,48.86,48.6,48.82,351100.0,32.4729,32.6399,32.4662,32.6132,351100.0
2007-08-15 11:15:00,48.85,48.86,48.73,48.84,286400.0,32.6332,32.6399,32.553,32.6265,286400.0
2007-08-15 11:20:00,48.85,48.93,48.8,48.93,373900.0,32.6332,32.6867,32.5998,32.6867,373900.0
2007-08-15 11:25:00,48.93,49.11,48.92,49.0,572200.0,32.6867,32.8069,32.68,32.7334,572200.0
2007-08-15 11:30:00,49.0,49.08,48.94,48.94,268700.0,32.7334,32.7869,32.6933,32.6933,268700.0
2007-08-15 11:35:00,48.94,49.0,48.64,48.69,380300.0,32.6933,32.7334,32.4929,32.5263,380300.0
2007-08-15 11:40:00,48.69,48.78,48.68,48.75,267100.0,32.5263,32.5864,32.5196,32.5664,267100.0
2007-08-15 11:45:00,48.75,48.79,48.58,48.6,248600.0,32.5664,32.5931,32.4528,32.4662,248600.0
2007-08-15 11:50:00,48.6,48.67,48.47,48.49,434400.0,32.4662,32.513,32.3794,32.3927,434400.0
2007-08-15 11:55:00,48.48,48.63,48.48,48.61,263300.0,32.386,32.4862,32.386,32.4729,263300.0
2007-08-15 12:00:00,48.61,48.72,48.56,48.64,236600.0,32.4729,32.5464,32.4395,32.4929,236600.0
2007-08-15 12:05:00,48.64,48.68,48.58,48.62,272600.0,32.4929,32.5196,32.4528,32.4796,272600.0
2007-08-15 12:10:00,48.62,48.71,48.61,48.64,190600.0,32.4796,32.5397,32.4729,32.4929,190600.0
2007-08-15 12:15:00,48.65,48.83,48.65,48.76,215400.0,32.4996,32.6199,32.4996,32.5731,215400.0
2007-08-15 12:20:00,48.77,48.96,48.77,48.86,335100.0,32.5798,32.7067,32.5798,32.6399,335100.0
2007-08-15 12:25:00,48.86,48.92,48.73,48.74,210700.0,32.6399,32.68,32.553,32.5597,210700.0
2007-08-15 12:30:00,48.73,48.74,48.59,48.68,209200.0,32.553,32.5597,32.4595,32.5196,209200.0
2007-08-15 12:35:00,48.68,48.88,48.6,48.88,228700.0,32.5196,32.6533,32.4662,32.6533,228700.0
2007-08-15 12:40:00,48.88,48.88,48.63,48.69,246400.0,32.6533,32.6533,32.4862,32.5263,246400.0
2007-08-15 12:45:00,48.69,48.86,48.68,48.86,267500.0,32.5263,32.6399,32.5196,32.6399,267500.0
2007-08-15 12:50:00,48.87,48.89,48.69,48.76,218900.0,32.6466,32.6599,32.5263,32.5731,218900.0
2007-08-15 12:55:00,48.77,48.78,48.66,48.67,155100.0,32.5798,32.5864,32.5063,32.513,155100.0
2007-08-15 13:00:00,48.67,48.68,48.57,48.63,190200.0,32.513,32.5196,32.4462,32.4862,190200.0
2007-08-15 13:05:00,48.62,48.68,48.58,48.64,167700.0,32.4796,32.5196,32.4528,32.4929,167700.0
2007-08-15 13:10:00,48.64,48.73,48.6,48.64,128500.0,32.4929,32.553,32.4662,32.4929,128500.0
2007-08-15 13:15:00,48.64,48.87,48.64,48.82,180300.0,32.4929,32.6466,32.4929,32.6132,180300.0
2007-08-15 13:20:00,48.82,48.9,48.76,48.89,179700.0,32.6132,32.6666,32.5731,32.6599,179700.0
2007-08-15 13:25:00,48.89,48.98,48.82,48.94,273600.0,32.6599,32.7201,32.6132,32.6933,273600.0
2007-08-15 13:30:00,48.94,49.08,48.91,49.07,358600.0,32.6933,32.7869,32.6733,32.7802,358600.0
2007-08-15 13:35:00,49.07,49.15,49.03,49.11,397400.0,32.7802,32.8336,32.7535,32.8069,397400.0
2007-08-15 13:40:00,49.11,49.27,49.03,49.19,416000.0,32.8069,32.9138,32.7535,32.8603,416000.0
2007-08-15 13:45:00,49.2,49.25,49.15,49.19,329300.0,32.867,32.9004,32.8336,32.8603,329300.0
2007-08-15 13:50:00,49.2,49.2,49.07,49.09,423500.0,32.867,32.867,32.7802,32.7935,423500.0
2007-08-15 13:55:00,49.09,49.23,49.02,49.2,415300.0,32.7935,32.8871,32.7468,32.867,415300.0
2007-08-15 14:00:00,49.2,49.22,49.12,49.19,439900.0,32.867,32.8804,32.8136,32.8603,439900.0
2007-08-15 14:05:00,49.18,49.2,49.02,49.09,326400.0,32.8537,32.867,32.7468,32.7935,326400.0
2007-08-15 14:10:00,49.08,49.09,48.9,48.94,458000.0,32.7869,32.7935,32.6666,32.6933,458000.0
2007-08-15 14:15:00,48.94,49.02,48.86,48.98,400400.0,32.6933,32.7468,32.6399,32.7201,400400.0
2007-08-15 14:20:00,49.0,49.06,48.96,48.98,596100.0,32.7334,32.7735,32.7067,32.7201,596100.0
2007-08-15 14:25:00,48.99,49.1,48.95,49.02,543400.0,32.7267,32.8002,32.7,32.7468,543400.0
2007-08-15 14:30:00,49.01,49.06,48.93,48.98,594500.0,32.7401,32.7735,32.6867,32.7201,594500.0
2007-08-15 14:35:00,48.98,49.11,48.75,48.78,686400.0,32.7201,32.8069,32.5664,32.5864,686400.0
2007-08-15 14:40:00,48.78,48.93,48.76,48.78,466000.0,32.5864,32.6867,32.5731,32.5864,466000.0
2007-08-15 14:45:00,48.77,48.85,48.5,48.52,557200.0,32.5798,32.6332,32.3994,32.4128,557200.0
2007-08-15 14:50:00,48.52,48.68,48.48,48.56,479100.0,32.4128,32.5196,32.386,32.4395,479100.0
2007-08-15 14:55:00,48.55,48.74,48.48,48.51,430400.0,32.4328,32.5597,32.386,32.4061,430400.0
2007-08-15 15:00:00,48.51,48.74,48.49,48.53,477400.0,32.4061,32.5597,32.3927,32.4194,477400.0
2007-08-15 15:05:00,48.53,48.63,48.5,48.51,419100.0,32.4194,32.4862,32.3994,32.4061,419100.0
2007-08-15 15:10:00,48.51,48.58,48.39,48.41,544500.0,32.4061,32.4528,32.3259,32.3393,544500.0
2007-08-15 15:15:00,48.41,48.49,48.28,48.49,582500.0,32.3393,32.3927,32.2524,32.3927,582500.0
2007-08-15 15:20:00,48.49,48.5,48.35,48.46,480200.0,32.3927,32.3994,32.2992,32.3727,480200.0
2007-08-15 15:25:00,48.46,48.52,48.35,48.35,509800.0,32.3727,32.4128,32.2992,32.2992,509800.0
2007-08-15 15:30:00,48.35,48.48,48.32,48.36,681400.0,32.2992,32.386,32.2792,32.3059,681400.0
2007-08-15 15:35:00,48.37,48.46,48.32,48.42,948900.0,32.3126,32.3727,32.2792,32.346,948900.0
2007-08-15 15:40:00,48.44,48.58,48.43,48.53,670900.0,32.3593,32.4528,32.3526,32.4194,670900.0
2007-08-15 15:45:00,48.53,48.56,48.34,48.39,658300.0,32.4194,32.4395,32.2925,32.3259,658300.0
2007-08-15 15:50:00,48.4,48.49,48.23,48.23,1248500.0,32.3326,32.3927,32.219,32.219,1248500.0
2007-08-15 15:55:00,48.24,48.25,48.03,48.24,1079700.0,32.2257,32.2324,32.0854,32.2257,1079700.0
2007-08-16 09:30:00,48.06,48.64,47.77,48.43,992600.0,32.1055,32.4929,31.9117,32.3526,992600.0
2007-08-16 09:35:00,48.45,48.65,48.31,48.56,609900.0,32.366,32.4996,32.2725,32.4395,609900.0
2007-08-16 09:40:00,48.58,48.98,48.57,48.81,879200.0,32.4528,32.7201,32.4462,32.6065,879200.0
2007-08-16 09:45:00,48.8,49.05,48.74,48.92,924900.0,32.5998,32.7668,32.5597,32.68,924900.0
2007-08-16 09:50:00,48.92,48.94,48.73,48.88,646300.0,32.68,32.6933,32.553,32.6533,646300.0
2007-08-16 09:55:00,48.88,49.18,48.84,49.02,974300.0,32.6533,32.8537,32.6265,32.7468,974300.0
2007-08-16 10:00:00,49.03,49.08,48.9,49.01,1523500.0,32.7535,32.7869,32.6666,32.7401,1523500.0
2007-08-16 10:05:00,49.01,49.27,49.0,49.01,1078200.0,32.7401,32.9138,32.7334,32.7401,1078200.0
2007-08-16 10:10:00,49.01,49.16,48.92,49.15,756000.0,32.7401,32.8403,32.68,32.8336,756000.0
2007-08-16 10:15:00,49.14,49.15,49.0,49.12,491100.0,32.8269,32.8336,32.7334,32.8136,491100.0
2007-08-16 10:20:00,49.12,49.12,48.74,48.85,635100.0,32.8136,32.8136,32.5597,32.6332,635100.0
2007-08-16 10:25:00,48.85,49.04,48.8,48.96,840100.0,32.6332,32.7601,32.5998,32.7067,840100.0
2007-08-16 10:30:00,48.95,49.09,48.86,49.05,685900.0,32.7,32.7935,32.6399,32.7668,685900.0
2007-08-16 10:35:00,49.04,49.13,49.01,49.09,531100.0,32.7601,32.8203,32.7401,32.7935,531100.0
2007-08-16 10:40:00,49.09,49.25,48.9,49.25,593500.0,32.7935,32.9004,32.6666,32.9004,593500.0
2007-08-16 10:45:00,49.25,49.27,49.13,49.13,647600.0,32.9004,32.9138,32.8203,32.8203,647600.0
2007-08-16 10:50:00,49.13,49.3,49.11,49.19,667000.0,32.8203,32.9338,32.8069,32.8603,667000.0
2007-08-16 10:55:00,49.2,49.29,49.05,49.11,543800.0,32.867,32.9271,32.7668,32.8069,543800.0
2007-08-16 11:00:00,49.12,49.23,49.03,49.21,970800.0,32.8136,32.8871,32.7535,32.8737,970800.0
2007-08-16 11:05:00,49.22,49.27,49.14,49.25,945300.0,32.8804,32.9138,32.8269,32.9004,945300.0
2007-08-16 11:10:00,49.25,49.42,49.22,49.35,844900.0,32.9004,33.014,32.8804,32.9672,844900.0
2007-08-16 11:15:00,49.34,49.36,49.07,49.11,743100.0,32.9605,32.9739,32.7802,32.8069,743100.0
2007-08-16 11:20:00,49.12,49.2,49.02,49.04,723000.0,32.8136,32.867,32.7468,32.7601,723000.0
2007-08-16 11:25:00,49.04,49.16,48.93,48.98,625100.0,32.7601,32.8403,32.6867,32.7201,625100.0
2007-08-16 11:30:00,48.97,49.06,48.91,49.03,529000.0,32.7134,32.7735,32.6733,32.7535,529000.0
2007-08-16 11:35:00,49.03,49.14,48.9,49.11,689100.0,32.7535,32.8269,32.6666,32.8069,689100.0
2007-08-16 11:40:00,49.12,49.19,49.04,49.19,307800.0,32.8136,32.8603,32.7601,32.8603,307800.0
2007-08-16 11:45:00,49.18,49.2,49.01,49.09,465200.0,32.8537,32.867,32.7401,32.7935,465200.0
2007-08-16 11:50:00,49.09,49.09,48.94,49.03,521000.0,32.7935,32.7935,32.6933,32.7535,521000.0
2007-08-16 11:55:00,49.02,49.12,49.01,49.04,299700.0,32.7468,32.8136,32.7401,32.7601,299700.0
2007-08-16 12:00:00,49.04,49.1,48.8,49.0,681100.0,32.7601,32.8002,32.5998,32.7334,681100.0
2007-08-16 12:05:00,49.0,49.08,48.75,48.75,590100.0,32.7334,32.7869,32.5664,32.5664,590100.0
2007-08-16 12:10:00,48.76,48.81,48.65,48.67,865400.0,32.5731,32.6065,32.4996,32.513,865400.0
2007-08-16 12:15:00,48.67,48.73,48.51,48.64,784700.0,32.513,32.553,32.4061,32.4929,784700.0
2007-08-16 12:20:00,48.64,48.78,48.55,48.63,740300.0,32.4929,32.5864,32.4328,32.4862,740300.0
2007-08-16 12:25:00,48.64,48.77,48.55,48.71,739800.0,32.4929,32.5798,32.4328,32.5397,739800.0
2007-08-16 12:30:00,48.71,48.82,48.64,48.76,686900.0,32.5397,32.6132,32.4929,32.5731,686900.0
2007-08-16 12:35:00,48.76,48.85,48.69,48.71,578500.0,32.5731,32.6332,32.5263,32.5397,578500.0
2007-08-16 12:40:00,48.72,48.8,48.51,48.71,612800.0,32.5464,32.5998,32.4061,32.5397,612800.0
2007-08-16 12:45:00,48.71,48.83,48.58,48.74,442900.0,32.5397,32.6199,32.4528,32.5597,442900.0
2007-08-16 12:50:00,48.74,48.95,48.65,48.86,491100.0,32.5597,32.7,32.4996,32.6399,491100.0
2007-08-16 12:55:00,48.86,48.92,48.6,48.65,388200.0,32.6399,32.68,32.4662,32.4996,388200.0
2007-08-16 13:00:00,48.65,48.8,48.45,48.8,714300.0,32.4996,32.5998,32.366,32.5998,714300.0
2007-08-16 13:05:00,48.8,48.98,48.71,48.9,662500.0,32.5998,32.7201,32.5397,32.6666,662500.0
2007-08-16 13:10:00,48.9,49.35,48.87,49.32,661600.0,32.6666,32.9672,32.6466,32.9472,661600.0
2007-08-16 13:15:00,49.34,49.5,49.22,49.49,726900.0,32.9605,33.0674,32.8804,33.0607,726900.0
2007-08-16 13:20:00,49.49,49.5,49.29,49.4,651500.0,33.0607,33.0674,32.9271,33.0006,651500.0
2007-08-16 13:25:00,49.4,49.44,49.22,49.33,463900.0,33.0006,33.0273,32.8804,32.9539,463900.0
2007-08-16 13:30:00,49.32,49.41,49.22,49.3,495800.0,32.9472,33.0073,32.8804,32.9338,495800.0
2007-08-16 13:35:00,49.31,49.5,49.3,49.5,744800.0,32.9405,33.0674,32.9338,33.0674,744800.0
2007-08-16 13:40:00,49.5,49.62,49.45,49.47,877100.0,33.0674,33.1476,33.034,33.0474,877100.0
2007-08-16 13:45:00,49.47,49.55,49.3,49.39,772300.0,33.0474,33.1008,32.9338,32.9939,772300.0
2007-08-16 13:50:00,49.38,49.62,49.27,49.56,667200.0,32.9873,33.1476,32.9138,33.1075,667200.0
2007-08-16 13:55:00,49.56,49.73,49.55,49.61,671500.0,33.1075,33.2211,33.1008,33.1409,671500.0
2007-08-16 14:00:00,49.62,49.92,49.45,49.9,870000.0,33.1476,33.348,33.034,33.3346,870000.0
2007-08-16 14:05:00,49.9,49.96,49.63,49.84,758000.0,33.3346,33.3747,33.1543,33.2946,758000.0
2007-08-16 14:10:00,49.84,49.99,49.51,49.97,859500.0,33.2946,33.3948,33.0741,33.3814,859500.0
2007-08-16 14:15:00,49.97,50.0,49.5,49.92,1227500.0,33.3814,33.4014,33.0674,33.348,1227500.0
2007-08-16 14:20:00,49.93,49.95,49.67,49.75,678800.0,33.3547,33.368,33.181,33.2344,678800.0
2007-08-16 14:25:00,49.73,49.95,49.67,49.83,687800.0,33.2211,33.368,33.181,33.2879,687800.0
2007-08-16 14:30:00,49.82,49.86,49.36,49.74,785600.0,33.2812,33.3079,32.9739,33.2278,785600.0
2007-08-16 14:35:00,49.74,49.88,49.62,49.8,638600.0,33.2278,33.3213,33.1476,33.2678,638600.0
2007-08-16 14:40:00,49.8,49.93,49.8,49.93,604900.0,33.2678,33.3547,33.2678,33.3547,604900.0
2007-08-16 14:45:00,49.93,50.0,49.85,49.85,1238700.0,33.3547,33.4014,33.3012,33.3012,1238700.0
2007-08-16 14:50:00,49.84,50.06,49.81,49.95,920600.0,33.2946,33.4415,33.2745,33.368,920600.0
2007-08-16 14:55:00,49.96,50.02,49.73,49.86,529700.0,33.3747,33.4148,33.2211,33.3079,529700.0
2007-08-16 15:00:00,49.85,49.88,49.53,49.57,658300.0,33.3012,33.3213,33.0875,33.1142,658300.0
2007-08-16 15:05:00,49.57,49.7,49.31,49.36,814600.0,33.1142,33.201,32.9405,32.9739,814600.0
2007-08-16 15:10:00,49.36,49.75,49.2,49.73,953100.0,32.9739,33.2344,32.867,33.2211,953100.0
2007-08-16 15:15:00,49.74,49.88,49.59,49.87,1010800.0,33.2278,33.3213,33.1276,33.3146,1010800.0
2007-08-16 15:20:00,49.87,49.97,49.73,49.85,869800.0,33.3146,33.3814,33.2211,33.3012,869800.0
2007-08-16 15:25:00,49.86,50.06,49.8,50.02,964600.0,33.3079,33.4415,33.2678,33.4148,964600.0
2007-08-16 15:30:00,50.01,50.11,49.93,50.0,1356900.0,33.4081,33.4749,33.3547,33.4014,1356900.0
2007-08-16 15:35:00,50.0,50.1,49.9,49.93,1491900.0,33.4014,33.4682,33.3346,33.3547,1491900.0
2007-08-16 15:40:00,49.93,50.22,49.83,50.06,1731500.0,33.3547,33.5484,33.2879,33.4415,1731500.0
2007-08-16 15:45:00,50.06,50.18,49.94,50.04,1391800.0,33.4415,33.5217,33.3614,33.4282,1391800.0
2007-08-16 15:50:00,50.03,50.14,49.92,50.13,1763600.0,33.4215,33.495,33.348,33.4883,1763600.0
2007-08-16 15:55:00,50.09,50.33,50.08,50.25,1944800.0,33.4616,33.6219,33.4549,33.5685,1944800.0
2007-08-17 09:30:00,51.82,51.98,50.72,51.92,6025900.0,34.6173,34.7241,33.8824,34.6841,6025900.0
2007-08-17 09:35:00,51.92,52.7,51.91,52.7,2783400.0,34.6841,35.2051,34.6774,35.2051,2783400.0
2007-08-17 09:40:00,52.7,52.78,50.71,52.18,1771700.0,35.2051,35.2586,33.8757,34.8577,1771700.0
2007-08-17 09:45:00,52.19,52.21,51.0,51.76,1826500.0,34.8644,34.8778,34.0695,34.5772,1826500.0
2007-08-17 09:50:00,51.75,51.88,51.28,51.34,1251700.0,34.5705,34.6573,34.2565,34.2966,1251700.0
2007-08-17 09:55:00,51.33,51.34,50.62,51.0,2022400.0,34.2899,34.2966,33.8156,34.0695,2022400.0
2007-08-17 10:00:00,50.99,51.34,50.86,51.3,947200.0,34.0628,34.2966,33.9759,34.2699,947200.0
2007-08-17 10:05:00,51.27,52.35,51.2,51.48,1117900.0,34.2498,34.9713,34.2031,34.3901,1117900.0
2007-08-17 10:10:00,51.49,51.82,51.46,51.52,1389400.0,34.3968,34.6173,34.3768,34.4168,1389400.0
2007-08-17 10:15:00,51.52,51.65,51.2,51.3,1010900.0,34.4168,34.5037,34.2031,34.2699,1010900.0
2007-08-17 10:20:00,51.29,51.66,51.27,51.54,823400.0,34.2632,34.5104,34.2498,34.4302,823400.0
2007-08-17 10:25:00,51.54,51.64,51.23,51.36,747100.0,34.4302,34.497,34.2231,34.31,747100.0
2007-08-17 10:30:00,51.37,51.48,51.0,51.08,907600.0,34.3166,34.3901,34.0695,34.1229,907600.0
2007-08-17 10:35:00,51.08,51.46,51.06,51.29,894200.0,34.1229,34.3768,34.1096,34.2632,894200.0
2007-08-17 10:40:00,51.28,51.32,50.62,50.85,1292500.0,34.2565,34.2832,33.8156,33.9693,1292500.0
2007-08-17 10:45:00,50.84,50.96,50.75,50.79,938000.0,33.9626,34.0428,33.9025,33.9292,938000.0
2007-08-17 10:50:00,50.79,50.97,50.52,50.79,1265000.0,33.9292,34.0494,33.7488,33.9292,1265000.0
2007-08-17 10:55:00,50.78,51.1,50.77,51.03,1370600.0,33.9225,34.1363,33.9158,34.0895,1370600.0
2007-08-17 11:00:00,51.04,51.48,50.99,51.44,995200.0,34.0962,34.3901,34.0628,34.3634,995200.0
2007-08-17 11:05:00,51.44,51.51,51.17,51.24,892200.0,34.3634,34.4102,34.183,34.2298,892200.0
2007-08-17 11:10:00,51.24,51.4,51.16,51.38,656200.0,34.2298,34.3367,34.1764,34.3233,656200.0
2007-08-17 11:15:00,51.37,51.41,51.22,51.31,563200.0,34.3166,34.3434,34.2164,34.2766,563200.0
2007-08-17 11:20:00,51.31,51.43,51.25,51.3,602900.0,34.2766,34.3567,34.2365,34.2699,602900.0
2007-08-17 11:25:00,51.3,51.44,51.29,51.39,684200.0,34.2699,34.3634,34.2632,34.33,684200.0
2007-08-17 11:30:00,51.39,51.43,51.28,51.35,506100.0,34.33,34.3567,34.2565,34.3033,506100.0
2007-08-17 11:35:00,51.36,51.5,51.34,51.49,634600.0,34.31,34.4035,34.2966,34.3968,634600.0
2007-08-17 11:40:00,51.49,51.62,51.45,51.62,583100.0,34.3968,34.4837,34.3701,34.4837,583100.0
2007-08-17 11:45:00,51.62,51.72,51.56,51.6,438600.0,34.4837,34.5505,34.4436,34.4703,438600.0
2007-08-17 11:50:00,51.6,51.66,51.5,51.62,454600.0,34.4703,34.5104,34.4035,34.4837,454600.0
2007-08-17 11:55:00,51.62,51.65,51.47,51.51,472200.0,34.4837,34.5037,34.3834,34.4102,472200.0
2007-08-17 12:00:00,51.51,51.55,51.37,51.4,552300.0,34.4102,34.4369,34.3166,34.3367,552300.0
2007-08-17 12:05:00,51.39,51.51,51.36,51.36,453800.0,34.33,34.4102,34.31,34.31,453800.0
2007-08-17 12:10:00,51.35,51.5,51.31,51.46,319600.0,34.3033,34.4035,34.2766,34.3768,319600.0
2007-08-17 12:15:00,51.47,51.5,51.4,51.49,312800.0,34.3834,34.4035,34.3367,34.3968,312800.0
2007-08-17 12:20:00,51.49,51.52,51.39,51.47,405200.0,34.3968,34.4168,34.33,34.3834,405200.0
2007-08-17 12:25:00,51.48,51.5,51.38,51.44,303500.0,34.3901,34.4035,34.3233,34.3634,303500.0
2007-08-17 12:30:00,51.44,51.67,51.44,51.61,443100.0,34.3634,34.5171,34.3634,34.477,443100.0
2007-08-17 12:35:00,51.6,51.7,51.4,51.53,363600.0,34.4703,34.5371,34.3367,34.4235,363600.0
2007-08-17 12:40:00,51.53,51.7,51.51,51.67,267900.0,34.4235,34.5371,34.4102,34.5171,267900.0
2007-08-17 12:45:00,51.68,51.74,51.52,51.53,342900.0,34.5237,34.5638,34.4168,34.4235,342900.0
2007-08-17 12:50:00,51.53,51.59,51.41,51.51,379800.0,34.4235,34.4636,34.3434,34.4102,379800.0
2007-08-17 12:55:00,51.51,51.65,51.45,51.54,303400.0,34.4102,34.5037,34.3701,34.4302,303400.0
2007-08-17 13:00:00,51.56,51.75,51.53,51.75,462500.0,34.4436,34.5705,34.4235,34.5705,462500.0
2007-08-17 13:05:00,51.75,51.76,51.6,51.67,470100.0,34.5705,34.5772,34.4703,34.5171,470100.0
2007-08-17 13:10:00,51.68,51.76,51.66,51.74,376800.0,34.5237,34.5772,34.5104,34.5638,376800.0
2007-08-17 13:15:00,51.74,51.89,51.73,51.83,424800.0,34.5638,34.664,34.5571,34.6239,424800.0
2007-08-17 13:20:00,51.83,51.87,51.71,51.77,547500.0,34.6239,34.6507,34.5438,34.5839,547500.0
2007-08-17 13:25:00,51.77,51.87,51.76,51.81,308900.0,34.5839,34.6507,34.5772,34.6106,308900.0
2007-08-17 13:30:00,51.81,51.95,51.76,51.92,416700.0,34.6106,34.7041,34.5772,34.6841,416700.0
2007-08-17 13:35:00,51.92,51.97,51.66,51.71,550100.0,34.6841,34.7175,34.5104,34.5438,550100.0
2007-08-17 13:40:00,51.71,51.75,51.68,51.75,312500.0,34.5438,34.5705,34.5237,34.5705,312500.0
2007-08-17 13:45:00,51.74,51.78,51.6,51.7,568900.0,34.5638,34.5905,34.4703,34.5371,568900.0
2007-08-17 13:50:00,51.7,51.76,51.54,51.54,360300.0,34.5371,34.5772,34.4302,34.4302,360300.0
2007-08-17 13:55:00,51.54,51.95,51.46,51.62,286200.0,34.4302,34.7041,34.3768,34.4837,286200.0
2007-08-17 14:00:00,51.62,51.66,51.5,51.64,281400.0,34.4837,34.5104,34.4035,34.497,281400.0
2007-08-17 14:05:00,51.64,51.7,51.58,51.61,335000.0,34.497,34.5371,34.4569,34.477,335000.0
2007-08-17 14:10:00,51.63,51.67,51.6,51.61,232400.0,34.4903,34.5171,34.4703,34.477,232400.0
2007-08-17 14:15:00,51.62,51.63,51.52,51.6,322300.0,34.4837,34.4903,34.4168,34.4703,322300.0
2007-08-17 14:20:00,51.6,51.61,51.5,51.57,292800.0,34.4703,34.477,34.4035,34.4502,292800.0
2007-08-17 14:25:00,51.58,51.63,51.56,51.61,246100.0,34.4569,34.4903,34.4436,34.477,246100.0
2007-08-17 14:30:00,51.61,51.64,51.46,51.61,385100.0,34.477,34.497,34.3768,34.477,385100.0
2007-08-17 14:35:00,51.6,51.63,51.57,51.6,296900.0,34.4703,34.4903,34.4502,34.4703,296900.0
2007-08-17 14:40:00,51.6,51.68,51.4,51.68,264500.0,34.4703,34.5237,34.3367,34.5237,264500.0
2007-08-17 14:45:00,51.68,51.73,51.64,51.67,327800.0,34.5237,34.5571,34.497,34.5171,327800.0
2007-08-17 14:50:00,51.67,51.74,51.64,51.73,333100.0,34.5171,34.5638,34.497,34.5571,333100.0
2007-08-17 14:55:00,51.73,51.75,51.7,51.71,407700.0,34.5571,34.5705,34.5371,34.5438,407700.0
2007-08-17 15:00:00,51.71,51.82,51.69,51.81,648100.0,34.5438,34.6173,34.5304,34.6106,648100.0
2007-08-17 15:05:00,51.8,51.98,51.79,51.98,606200.0,34.6039,34.7241,34.5972,34.7241,606200.0
2007-08-17 15:10:00,51.98,52.0,51.94,52.0,723700.0,34.7241,34.7375,34.6974,34.7375,723700.0
2007-08-17 15:15:00,52.0,52.03,51.6,51.98,1259100.0,34.7375,34.7575,34.4703,34.7241,1259100.0
2007-08-17 15:20:00,51.98,52.02,51.82,51.84,655100.0,34.7241,34.7509,34.6173,34.6306,655100.0
2007-08-17 15:25:00,51.84,51.87,51.6,51.64,640700.0,34.6306,34.6507,34.4703,34.497,640700.0
2007-08-17 15:30:00,51.64,51.81,51.64,51.78,733200.0,34.497,34.6106,34.497,34.5905,733200.0
2007-08-17 15:35:00,51.77,51.9,51.77,51.9,647100.0,34.5839,34.6707,34.5839,34.6707,647100.0
2007-08-17 15:40:00,51.89,51.97,51.74,51.86,784700.0,34.664,34.7175,34.5638,34.644,784700.0
2007-08-17 15:45:00,51.86,51.87,51.71,51.76,871400.0,34.644,34.6507,34.5438,34.5772,871400.0
2007-08-17 15:50:00,51.77,51.77,51.64,51.68,1368000.0,34.5839,34.5839,34.497,34.5237,1368000.0
2007-08-17 15:55:00,51.68,51.76,51.6,51.74,1331700.0,34.5237,34.5772,34.4703,34.5638,1331700.0
2007-08-20 09:30:00,51.86,52.17,51.81,52.07,1043600.0,34.644,34.8511,34.6106,34.7843,1043600.0
2007-08-20 09:35:00,52.06,52.09,51.79,51.88,875500.0,34.7776,34.7976,34.5972,34.6573,875500.0
2007-08-20 09:40:00,51.88,51.89,51.26,51.35,904300.0,34.6573,34.664,34.2432,34.3033,904300.0
2007-08-20 09:45:00,51.35,51.52,51.27,51.28,553900.0,34.3033,34.4168,34.2498,34.2565,553900.0
2007-08-20 09:50:00,51.27,51.4,51.1,51.26,723900.0,34.2498,34.3367,34.1363,34.2432,723900.0
2007-08-20 09:55:00,51.26,51.47,51.24,51.32,374600.0,34.2432,34.3834,34.2298,34.2832,374600.0
2007-08-20 10:00:00,51.3,51.42,51.08,51.17,577700.0,34.2699,34.35,34.1229,34.183,577700.0
2007-08-20 10:05:00,51.17,51.42,51.17,51.37,454600.0,34.183,34.35,34.183,34.3166,454600.0
2007-08-20 10:10:00,51.37,51.45,51.26,51.31,462900.0,34.3166,34.3701,34.2432,34.2766,462900.0
2007-08-20 10:15:00,51.31,51.38,51.24,51.32,433300.0,34.2766,34.3233,34.2298,34.2832,433300.0
2007-08-20 10:20:00,51.32,51.35,51.12,51.12,417700.0,34.2832,34.3033,34.1496,34.1496,417700.0
2007-08-20 10:25:00,51.15,51.38,51.07,51.23,448300.0,34.1697,34.3233,34.1162,34.2231,448300.0
2007-08-20 10:30:00,51.22,51.23,50.96,51.14,700800.0,34.2164,34.2231,34.0428,34.163,700800.0
2007-08-20 10:35:00,51.14,51.29,51.1,51.28,315500.0,34.163,34.2632,34.1363,34.2565,315500.0
2007-08-20 10:40:00,51.28,51.42,51.22,51.27,614300.0,34.2565,34.35,34.2164,34.2498,614300.0
2007-08-20 10:45:00,51.27,51.37,51.12,51.15,263100.0,34.2498,34.3166,34.1496,34.1697,263100.0
2007-08-20 10:50:00,51.16,51.36,51.16,51.3,403400.0,34.1764,34.31,34.1764,34.2699,403400.0
2007-08-20 10:55:00,51.31,51.4,51.29,51.39,414500.0,34.2766,34.3367,34.2632,34.33,414500.0
2007-08-20 11:00:00,51.39,51.39,51.1,51.16,369800.0,34.33,34.33,34.1363,34.1764,369800.0
2007-08-20 11:05:00,51.17,51.2,51.1,51.18,377100.0,34.183,34.2031,34.1363,34.1897,377100.0
2007-08-20 11:10:00,51.19,51.4,51.16,51.38,417600.0,34.1964,34.3367,34.1764,34.3233,417600.0
2007-08-20 11:15:00,51.37,51.42,51.22,51.24,295300.0,34.3166,34.35,34.2164,34.2298,295300.0
2007-08-20 11:20:00,51.24,51.38,51.1,51.36,491900.0,34.2298,34.3233,34.1363,34.31,491900.0
2007-08-20 11:25:00,51.36,51.4,51.21,51.27,400400.0,34.31,34.3367,34.2098,34.2498,400400.0
2007-08-20 11:30:00,51.26,51.26,51.18,51.22,233300.0,34.2432,34.2432,34.1897,34.2164,233300.0
2007-08-20 11:35:00,51.22,51.34,51.16,51.22,331500.0,34.2164,34.2966,34.1764,34.2164,331500.0
2007-08-20 11:40:00,51.22,51.29,51.21,51.23,199200.0,34.2164,34.2632,34.2098,34.2231,199200.0
2007-08-20 11:45:00,51.23,51.24,51.12,51.14,217500.0,34.2231,34.2298,34.1496,34.163,217500.0
2007-08-20 11:50:00,51.14,51.15,51.01,51.03,412000.0,34.163,34.1697,34.0762,34.0895,412000.0
2007-08-20 11:55:00,51.03,51.06,50.97,51.01,508100.0,34.0895,34.1096,34.0494,34.0762,508100.0
2007-08-20 12:00:00,51.01,51.06,50.93,50.95,458600.0,34.0762,34.1096,34.0227,34.0361,458600.0
2007-08-20 12:05:00,50.95,51.1,50.93,51.01,348900.0,34.0361,34.1363,34.0227,34.0762,348900.0
2007-08-20 12:10:00,51.01,51.06,50.9,51.03,575800.0,34.0762,34.1096,34.0027,34.0895,575800.0
2007-08-20 12:15:00,51.03,51.07,50.9,50.99,353300.0,34.0895,34.1162,34.0027,34.0628,353300.0
2007-08-20 12:20:00,50.99,51.03,50.9,51.03,339400.0,34.0628,34.0895,34.0027,34.0895,339400.0
2007-08-20 12:25:00,51.02,51.14,50.94,50.98,267100.0,34.0828,34.163,34.0294,34.0561,267100.0
2007-08-20 12:30:00,50.98,51.04,50.92,51.02,248300.0,34.0561,34.0962,34.016,34.0828,248300.0
2007-08-20 12:35:00,51.02,51.02,50.89,50.95,420100.0,34.0828,34.0828,33.996,34.0361,420100.0
2007-08-20 12:40:00,50.94,51.0,50.91,50.97,259600.0,34.0294,34.0695,34.0094,34.0494,259600.0
2007-08-20 12:45:00,50.97,50.99,50.9,50.9,225700.0,34.0494,34.0628,34.0027,34.0027,225700.0
2007-08-20 12:50:00,50.91,50.97,50.83,50.86,574600.0,34.0094,34.0494,33.9559,33.9759,574600.0
2007-08-20 12:55:00,50.86,50.99,50.84,50.92,554200.0,33.9759,34.0628,33.9626,34.016,554200.0
2007-08-20 13:00:00,50.93,50.96,50.86,50.94,319100.0,34.0227,34.0428,33.9759,34.0294,319100.0
2007-08-20 13:05:00,50.95,50.95,50.87,50.95,171300.0,34.0361,34.0361,33.9826,34.0361,171300.0
2007-08-20 13:10:00,50.94,50.95,50.84,50.88,261700.0,34.0294,34.0361,33.9626,33.9893,261700.0
2007-08-20 13:15:00,50.88,50.93,50.75,50.77,254500.0,33.9893,34.0227,33.9025,33.9158,254500.0
2007-08-20 13:20:00,50.78,50.78,50.69,50.74,307900.0,33.9225,33.9225,33.8624,33.8958,307900.0
2007-08-20 13:25:00,50.75,50.77,50.7,50.7,171000.0,33.9025,33.9158,33.8691,33.8691,171000.0
2007-08-20 13:30:00,50.69,50.7,50.55,50.59,367200.0,33.8624,33.8691,33.7689,33.7956,367200.0
2007-08-20 13:35:00,50.59,50.61,50.47,50.51,522800.0,33.7956,33.8089,33.7154,33.7421,522800.0
2007-08-20 13:40:00,50.49,50.76,50.48,50.75,367600.0,33.7288,33.9091,33.7221,33.9025,367600.0
2007-08-20 13:45:00,50.75,51.07,50.7,51.05,619500.0,33.9025,34.1162,33.8691,34.1029,619500.0
2007-08-20 13:50:00,51.05,51.05,50.91,50.96,372800.0,34.1029,34.1029,34.0094,34.0428,372800.0
2007-08-20 13:55:00,50.96,50.99,50.81,50.85,415200.0,34.0428,34.0628,33.9425,33.9693,415200.0
2007-08-20 14:00:00,50.85,51.0,50.81,50.95,433900.0,33.9693,34.0695,33.9425,34.0361,433900.0
2007-08-20 14:05:00,50.95,50.96,50.85,50.87,334100.0,34.0361,34.0428,33.9693,33.9826,334100.0
2007-08-20 14:10:00,50.86,50.99,50.85,50.91,376100.0,33.9759,34.0628,33.9693,34.0094,376100.0
2007-08-20 14:15:00,50.91,50.95,50.84,50.92,379300.0,34.0094,34.0361,33.9626,34.016,379300.0
2007-08-20 14:20:00,50.92,51.04,50.88,50.97,332300.0,34.016,34.0962,33.9893,34.0494,332300.0
2007-08-20 14:25:00,50.97,51.01,50.89,50.98,287900.0,34.0494,34.0762,33.996,34.0561,287900.0
2007-08-20 14:30:00,50.97,51.11,50.92,51.07,256700.0,34.0494,34.143,34.016,34.1162,256700.0
2007-08-20 14:35:00,51.07,51.17,51.06,51.12,251700.0,34.1162,34.183,34.1096,34.1496,251700.0
2007-08-20 14:40:00,51.13,51.14,50.92,50.93,290900.0,34.1563,34.163,34.016,34.0227,290900.0
2007-08-20 14:45:00,50.93,51.06,50.91,50.94,229200.0,34.0227,34.1096,34.0094,34.0294,229200.0
2007-08-20 14:50:00,50.95,51.02,50.94,50.99,213800.0,34.0361,34.0828,34.0294,34.0628,213800.0
2007-08-20 14:55:00,51.0,51.16,50.98,51.07,250700.0,34.0695,34.1764,34.0561,34.1162,250700.0
2007-08-20 15:00:00,51.06,51.15,51.04,51.1,282200.0,34.1096,34.1697,34.0962,34.1363,282200.0
2007-08-20 15:05:00,51.11,51.3,51.07,51.3,378900.0,34.143,34.2699,34.1162,34.2699,378900.0
2007-08-20 15:10:00,51.3,51.54,51.27,51.44,532400.0,34.2699,34.4302,34.2498,34.3634,532400.0
2007-08-20 15:15:00,51.43,51.58,51.36,51.39,539900.0,34.3567,34.4569,34.31,34.33,539900.0
2007-08-20 15:20:00,51.4,51.59,51.33,51.56,316900.0,34.3367,34.4636,34.2899,34.4436,316900.0
2007-08-20 15:25:00,51.57,51.58,51.35,51.36,504000.0,34.4502,34.4569,34.3033,34.31,504000.0
2007-08-20 15:30:00,51.36,51.36,51.04,51.13,372700.0,34.31,34.31,34.0962,34.1563,372700.0
2007-08-20 15:35:00,51.13,51.17,51.09,51.13,353100.0,34.1563,34.183,34.1296,34.1563,353100.0
2007-08-20 15:40:00,51.15,51.44,50.95,51.43,558500.0,34.1697,34.3634,34.0361,34.3567,558500.0
2007-08-20 15:45:00,51.42,51.45,51.34,51.4,558500.0,34.35,34.3701,34.2966,34.3367,558500.0
2007-08-20 15:50:00,51.4,51.45,51.3,51.36,543900.0,34.3367,34.3701,34.2699,34.31,543900.0
2007-08-20 15:55:00,51.35,51.37,51.23,51.3,684300.0,34.3033,34.3166,34.2231,34.2699,684300.0
2007-08-21 09:30:00,51.0,51.07,50.7,51.04,912300.0,34.0695,34.1162,33.8691,34.0962,912300.0
2007-08-21 09:35:00,51.04,51.2,50.99,51.15,398400.0,34.0962,34.2031,34.0628,34.1697,398400.0
2007-08-21 09:40:00,51.16,51.27,51.13,51.22,552400.0,34.1764,34.2498,34.1563,34.2164,552400.0
2007-08-21 09:45:00,51.23,51.29,50.8,51.09,722500.0,34.2231,34.2632,33.9359,34.1296,722500.0
2007-08-21 09:50:00,51.09,51.25,51.05,51.09,236500.0,34.1296,34.2365,34.1029,34.1296,236500.0
2007-08-21 09:55:00,51.09,51.25,51.05,51.15,368200.0,34.1296,34.2365,34.1029,34.1697,368200.0
2007-08-21 10:00:00,51.13,51.18,51.0,51.11,370600.0,34.1563,34.1897,34.0695,34.143,370600.0
2007-08-21 10:05:00,51.1,51.15,50.95,50.99,270700.0,34.1363,34.1697,34.0361,34.0628,270700.0
2007-08-21 10:10:00,50.99,51.03,50.87,50.96,571300.0,34.0628,34.0895,33.9826,34.0428,571300.0
2007-08-21 10:15:00,50.96,51.09,50.95,51.02,396600.0,34.0428,34.1296,34.0361,34.0828,396600.0
2007-08-21 10:20:00,51.01,51.08,50.94,51.01,392600.0,34.0762,34.1229,34.0294,34.0762,392600.0
2007-08-21 10:25:00,51.01,51.26,51.0,51.12,449200.0,34.0762,34.2432,34.0695,34.1496,449200.0
2007-08-21 10:30:00,51.14,51.23,51.1,51.22,431900.0,34.163,34.2231,34.1363,34.2164,431900.0
2007-08-21 10:35:00,51.21,51.26,51.12,51.26,429200.0,34.2098,34.2432,34.1496,34.2432,429200.0
2007-08-21 10:40:00,51.25,51.33,51.13,51.18,377700.0,34.2365,34.2899,34.1563,34.1897,377700.0
2007-08-21 10:45:00,51.19,51.28,51.12,51.22,309600.0,34.1964,34.2565,34.1496,34.2164,309600.0
2007-08-21 10:50:00,51.21,51.34,51.2,51.27,230700.0,34.2098,34.2966,34.2031,34.2498,230700.0
2007-08-21 10:55:00,51.27,51.46,51.27,51.42,288200.0,34.2498,34.3768,34.2498,34.35,288200.0
2007-08-21 11:00:00,51.42,51.6,51.2,51.49,578200.0,34.35,34.4703,34.2031,34.3968,578200.0
2007-08-21 11:05:00,51.49,51.51,51.25,51.25,309200.0,34.3968,34.4102,34.2365,34.2365,309200.0
2007-08-21 11:10:00,51.25,51.37,51.25,51.32,272800.0,34.2365,34.3166,34.2365,34.2832,272800.0
2007-08-21 11:15:00,51.31,51.47,51.3,51.45,180100.0,34.2766,34.3834,34.2699,34.3701,180100.0
2007-08-21 11:20:00,51.44,51.49,51.33,51.37,192200.0,34.3634,34.3968,34.2899,34.3166,192200.0
2007-08-21 11:25:00,51.38,51.55,51.32,51.52,315700.0,34.3233,34.4369,34.2832,34.4168,315700.0
2007-08-21 11:30:00,51.52,51.7,51.51,51.69,395800.0,34.4168,34.5371,34.4102,34.5304,395800.0
2007-08-21 11:35:00,51.69,51.72,51.38,51.59,390700.0,34.5304,34.5505,34.3233,34.4636,390700.0
2007-08-21 11:40:00,51.6,51.74,51.6,51.74,288100.0,34.4703,34.5638,34.4703,34.5638,288100.0
2007-08-21 11:45:00,51.74,51.95,51.72,51.92,511900.0,34.5638,34.7041,34.5505,34.6841,511900.0
2007-08-21 11:50:00,51.91,51.95,51.82,51.85,279200.0,34.6774,34.7041,34.6173,34.6373,279200.0
2007-08-21 11:55:00,51.85,51.9,51.8,51.9,186800.0,34.6373,34.6707,34.6039,34.6707,186800.0
2007-08-21 12:00:00,51.88,51.9,51.82,51.89,300000.0,34.6573,34.6707,34.6173,34.664,300000.0
2007-08-21 12:05:00,51.88,51.9,51.8,51.81,199800.0,34.6573,34.6707,34.6039,34.6106,199800.0
2007-08-21 12:10:00,51.82,51.96,51.81,51.94,185400.0,34.6173,34.7108,34.6106,34.6974,185400.0
2007-08-21 12:15:00,51.94,51.96,51.82,51.87,219200.0,34.6974,34.7108,34.6173,34.6507,219200.0
2007-08-21 12:20:00,51.87,51.89,51.81,51.83,514700.0,34.6507,34.664,34.6106,34.6239,514700.0
2007-08-21 12:25:00,51.83,51.86,51.8,51.82,244900.0,34.6239,34.644,34.6039,34.6173,244900.0
2007-08-21 12:30:00,51.83,51.85,51.5,51.56,428500.0,34.6239,34.6373,34.4035,34.4436,428500.0
2007-08-21 12:35:00,51.57,51.6,51.4,51.47,288900.0,34.4502,34.4703,34.3367,34.3834,288900.0
2007-08-21 12:40:00,51.48,51.62,51.43,51.45,178100.0,34.3901,34.4837,34.3567,34.3701,178100.0
2007-08-21 12:45:00,51.45,51.55,51.42,51.43,227600.0,34.3701,34.4369,34.35,34.3567,227600.0
2007-08-21 12:50:00,51.44,51.62,51.42,51.58,193700.0,34.3634,34.4837,34.35,34.4569,193700.0
2007-08-21 12:55:00,51.59,51.65,51.52,51.53,196300.0,34.4636,34.5037,34.4168,34.4235,196300.0
2007-08-21 13:00:00,51.53,51.62,51.48,51.54,185900.0,34.4235,34.4837,34.3901,34.4302,185900.0
2007-08-21 13:05:00,51.54,51.55,51.46,51.5,172900.0,34.4302,34.4369,34.3768,34.4035,172900.0
2007-08-21 13:10:00,51.49,51.53,51.39,51.51,173500.0,34.3968,34.4235,34.33,34.4102,173500.0
2007-08-21 13:15:00,51.51,51.68,51.51,51.67,164600.0,34.4102,34.5237,34.4102,34.5171,164600.0
2007-08-21 13:20:00,51.66,51.75,51.65,51.68,170300.0,34.5104,34.5705,34.5037,34.5237,170300.0
2007-08-21 13:25:00,51.68,51.78,51.6,51.66,361100.0,34.5237,34.5905,34.4703,34.5104,361100.0
2007-08-21 13:30:00,51.65,51.71,51.62,51.68,159700.0,34.5037,34.5438,34.4837,34.5237,159700.0
2007-08-21 13:35:00,51.67,51.68,51.45,51.51,440400.0,34.5171,34.5237,34.3701,34.4102,440400.0
2007-08-21 13:40:00,51.51,51.57,51.51,51.51,142900.0,34.4102,34.4502,34.4102,34.4102,142900.0
2007-08-21 13:45:00,51.52,51.62,51.49,51.49,160900.0,34.4168,34.4837,34.3968,34.3968,160900.0
2007-08-21 13:50:00,51.5,51.54,51.43,51.53,142000.0,34.4035,34.4302,34.3567,34.4235,142000.0
2007-08-21 13:55:00,51.53,51.54,51.34,51.37,243000.0,34.4235,34.4302,34.2966,34.3166,243000.0
2007-08-21 14:00:00,51.37,51.48,51.35,51.47,191300.0,34.3166,34.3901,34.3033,34.3834,191300.0
2007-08-21 14:05:00,51.47,51.5,51.44,51.45,132800.0,34.3834,34.4035,34.3634,34.3701,132800.0
2007-08-21 14:10:00,51.46,51.51,51.43,51.45,178100.0,34.3768,34.4102,34.3567,34.3701,178100.0
2007-08-21 14:15:00,51.45,51.46,51.28,51.29,309900.0,34.3701,34.3768,34.2565,34.2632,309900.0
2007-08-21 14:20:00,51.29,51.37,51.28,51.37,285600.0,34.2632,34.3166,34.2565,34.3166,285600.0
2007-08-21 14:25:00,51.37,51.41,51.35,51.37,218100.0,34.3166,34.3434,34.3033,34.3166,218100.0
2007-08-21 14:30:00,51.36,51.37,51.22,51.27,354800.0,34.31,34.3166,34.2164,34.2498,354800.0
2007-08-21 14:35:00,51.29,51.37,51.25,51.33,307600.0,34.2632,34.3166,34.2365,34.2899,307600.0
2007-08-21 14:40:00,51.34,51.37,51.17,51.19,285400.0,34.2966,34.3166,34.183,34.1964,285400.0
2007-08-21 14:45:00,51.19,51.21,51.1,51.2,288700.0,34.1964,34.2098,34.1363,34.2031,288700.0
2007-08-21 14:50:00,51.21,51.23,51.11,51.13,240800.0,34.2098,34.2231,34.143,34.1563,240800.0
2007-08-21 14:55:00,51.11,51.23,51.11,51.22,191000.0,34.143,34.2231,34.143,34.2164,191000.0
2007-08-21 15:00:00,51.23,51.29,51.15,51.24,321200.0,34.2231,34.2632,34.1697,34.2298,321200.0
2007-08-21 15:05:00,51.23,51.31,51.19,51.19,199100.0,34.2231,34.2766,34.1964,34.1964,199100.0
2007-08-21 15:10:00,51.19,51.3,51.19,51.28,198400.0,34.1964,34.2699,34.1964,34.2565,198400.0
2007-08-21 15:15:00,51.28,51.36,51.22,51.35,432800.0,34.2565,34.31,34.2164,34.3033,432800.0
2007-08-21 15:20:00,51.36,51.42,51.31,51.42,248000.0,34.31,34.35,34.2766,34.35,248000.0
2007-08-21 15:25:00,51.42,51.45,51.33,51.37,262100.0,34.35,34.3701,34.2899,34.3166,262100.0
2007-08-21 15:30:00,51.37,51.54,51.37,51.53,304800.0,34.3166,34.4302,34.3166,34.4235,304800.0
2007-08-21 15:35:00,51.53,51.54,51.33,51.38,315500.0,34.4235,34.4302,34.2899,34.3233,315500.0
2007-08-21 15:40:00,51.38,51.38,51.29,51.3,357000.0,34.3233,34.3233,34.2632,34.2699,357000.0
2007-08-21 15:45:00,51.3,51.38,51.28,51.35,486500.0,34.2699,34.3233,34.2565,34.3033,486500.0
2007-08-21 15:50:00,51.35,51.36,51.31,51.34,558000.0,34.3033,34.31,34.2766,34.2966,558000.0
2007-08-21 15:55:00,51.35,51.37,51.31,51.32,550400.0,34.3033,34.3166,34.2766,34.2832,550400.0
2007-08-22 09:30:00,51.78,51.84,51.68,51.82,632200.0,34.5905,34.6306,34.5237,34.6173,632200.0
2007-08-22 09:35:00,51.83,51.87,51.73,51.74,355800.0,34.6239,34.6507,34.5571,34.5638,355800.0
2007-08-22 09:40:00,51.75,51.83,51.71,51.75,406900.0,34.5705,34.6239,34.5438,34.5705,406900.0
2007-08-22 09:45:00,51.74,51.74,51.56,51.61,266000.0,34.5638,34.5638,34.4436,34.477,266000.0
2007-08-22 09:50:00,51.62,51.62,51.52,51.59,317100.0,34.4837,34.4837,34.4168,34.4636,317100.0
2007-08-22 09:55:00,51.59,51.6,51.49,51.5,336500.0,34.4636,34.4703,34.3968,34.4035,336500.0
2007-08-22 10:00:00,51.48,51.54,51.41,51.44,381100.0,34.3901,34.4302,34.3434,34.3634,381100.0
2007-08-22 10:05:00,51.43,51.46,51.37,51.45,430800.0,34.3567,34.3768,34.3166,34.3701,430800.0
2007-08-22 10:10:00,51.45,51.48,51.4,51.45,291600.0,34.3701,34.3901,34.3367,34.3701,291600.0
2007-08-22 10:15:00,51.45,51.53,51.41,51.52,418800.0,34.3701,34.4235,34.3434,34.4168,418800.0
2007-08-22 10:20:00,51.52,51.62,51.48,51.62,330300.0,34.4168,34.4837,34.3901,34.4837,330300.0
2007-08-22 10:25:00,51.61,51.62,51.49,51.55,294400.0,34.477,34.4837,34.3968,34.4369,294400.0
2007-08-22 10:30:00,51.55,51.55,51.38,51.38,292500.0,34.4369,34.4369,34.3233,34.3233,292500.0
2007-08-22 10:35:00,51.39,51.5,51.36,51.5,259500.0,34.33,34.4035,34.31,34.4035,259500.0
2007-08-22 10:40:00,51.49,51.53,51.44,51.45,241000.0,34.3968,34.4235,34.3634,34.3701,241000.0
2007-08-22 10:45:00,51.45,51.55,51.44,51.49,350700.0,34.3701,34.4369,34.3634,34.3968,350700.0
2007-08-22 10:50:00,51.5,51.55,51.43,51.47,262900.0,34.4035,34.4369,34.3567,34.3834,262900.0
2007-08-22 10:55:00,51.48,51.5,51.4,51.42,210300.0,34.3901,34.4035,34.3367,34.35,210300.0
2007-08-22 11:00:00,51.42,51.44,51.27,51.31,322100.0,34.35,34.3634,34.2498,34.2766,322100.0
2007-08-22 11:05:00,51.31,51.32,51.11,51.25,515500.0,34.2766,34.2832,34.143,34.2365,515500.0
2007-08-22 11:10:00,51.25,51.26,51.1,51.18,393500.0,34.2365,34.2432,34.1363,34.1897,393500.0
2007-08-22 11:15:00,51.19,51.26,51.18,51.25,182600.0,34.1964,34.2432,34.1897,34.2365,182600.0
2007-08-22 11:20:00,51.25,51.29,51.2,51.21,233200.0,34.2365,34.2632,34.2031,34.2098,233200.0
2007-08-22 11:25:00,51.2,51.21,51.12,51.13,311900.0,34.2031,34.2098,34.1496,34.1563,311900.0
2007-08-22 11:30:00,51.13,51.21,51.12,51.2,331200.0,34.1563,34.2098,34.1496,34.2031,331200.0
2007-08-22 11:35:00,51.21,51.35,51.19,51.33,328500.0,34.2098,34.3033,34.1964,34.2899,328500.0
2007-08-22 11:40:00,51.33,51.39,51.3,51.34,221500.0,34.2899,34.33,34.2699,34.2966,221500.0
2007-08-22 11:45:00,51.35,51.45,51.35,51.42,237800.0,34.3033,34.3701,34.3033,34.35,237800.0
2007-08-22 11:50:00,51.42,51.45,51.37,51.42,160500.0,34.35,34.3701,34.3166,34.35,160500.0
2007-08-22 11:55:00,51.41,51.44,51.33,51.36,181900.0,34.3434,34.3634,34.2899,34.31,181900.0
2007-08-22 12:00:00,51.36,51.41,51.33,51.34,206900.0,34.31,34.3434,34.2899,34.2966,206900.0
2007-08-22 12:05:00,51.34,51.38,51.29,51.37,273700.0,34.2966,34.3233,34.2632,34.3166,273700.0
2007-08-22 12:10:00,51.36,51.4,51.28,51.3,216300.0,34.31,34.3367,34.2565,34.2699,216300.0
2007-08-22 12:15:00,51.29,51.33,51.28,51.3,140300.0,34.2632,34.2899,34.2565,34.2699,140300.0
2007-08-22 12:20:00,51.3,51.34,51.25,51.25,292700.0,34.2699,34.2966,34.2365,34.2365,292700.0
2007-08-22 12:25:00,51.26,51.31,51.13,51.19,355000.0,34.2432,34.2766,34.1563,34.1964,355000.0
2007-08-22 12:30:00,51.19,51.2,51.01,51.13,560100.0,34.1964,34.2031,34.0762,34.1563,560100.0
2007-08-22 12:35:00,51.12,51.19,51.05,51.14,382900.0,34.1496,34.1964,34.1029,34.163,382900.0
2007-08-22 12:40:00,51.14,51.25,51.1,51.22,293700.0,34.163,34.2365,34.1363,34.2164,293700.0
2007-08-22 12:45:00,51.23,51.25,51.14,51.22,245200.0,34.2231,34.2365,34.163,34.2164,245200.0
2007-08-22 12:50:00,51.21,51.24,51.1,51.22,228400.0,34.2098,34.2298,34.1363,34.2164,228400.0
2007-08-22 12:55:00,51.23,51.23,51.18,51.2,140200.0,34.2231,34.2231,34.1897,34.2031,140200.0
2007-08-22 13:00:00,51.19,51.24,51.06,51.08,255300.0,34.1964,34.2298,34.1096,34.1229,255300.0
2007-08-22 13:05:00,51.1,51.11,51.0,51.09,410600.0,34.1363,34.143,34.0695,34.1296,410600.0
2007-08-22 13:10:00,51.1,51.14,51.06,51.11,282000.0,34.1363,34.163,34.1096,34.143,282000.0
2007-08-22 13:15:00,51.11,51.12,51.0,51.1,230100.0,34.143,34.1496,34.0695,34.1363,230100.0
2007-08-22 13:20:00,51.1,51.23,51.1,51.2,202000.0,34.1363,34.2231,34.1363,34.2031,202000.0
2007-08-22 13:25:00,51.21,51.22,51.13,51.18,169300.0,34.2098,34.2164,34.1563,34.1897,169300.0
2007-08-22 13:30:00,51.17,51.18,51.07,51.1,164900.0,34.183,34.1897,34.1162,34.1363,164900.0
2007-08-22 13:35:00,51.1,51.16,51.07,51.16,196700.0,34.1363,34.1764,34.1162,34.1764,196700.0
2007-08-22 13:40:00,51.16,51.27,51.16,51.22,238300.0,34.1764,34.2498,34.1764,34.2164,238300.0
2007-08-22 13:45:00,51.23,51.25,51.17,51.21,219100.0,34.2231,34.2365,34.183,34.2098,219100.0
2007-08-22 13:50:00,51.23,51.24,51.11,51.12,250400.0,34.2231,34.2298,34.143,34.1496,250400.0
2007-08-22 13:55:00,51.12,51.31,51.11,51.26,339500.0,34.1496,34.2766,34.143,34.2432,339500.0
2007-08-22 14:00:00,51.26,51.28,51.2,51.24,180200.0,34.2432,34.2565,34.2031,34.2298,180200.0
2007-08-22 14:05:00,51.24,51.28,51.19,51.24,109600.0,34.2298,34.2565,34.1964,34.2298,109600.0
2007-08-22 14:10:00,51.24,51.28,51.19,51.19,148200.0,34.2298,34.2565,34.1964,34.1964,148200.0
2007-08-22 14:15:00,51.19,51.23,51.16,51.2,304900.0,34.1964,34.2231,34.1764,34.2031,304900.0
2007-08-22 14:20:00,51.19,51.19,51.07,51.1,220800.0,34.1964,34.1964,34.1162,34.1363,220800.0
2007-08-22 14:25:00,51.1,51.25,51.01,51.04,380000.0,34.1363,34.2365,34.0762,34.0962,380000.0
2007-08-22 14:30:00,51.05,51.07,51.01,51.02,404000.0,34.1029,34.1162,34.0762,34.0828,404000.0
2007-08-22 14:35:00,51.02,51.03,50.93,50.95,525700.0,34.0828,34.0895,34.0227,34.0361,525700.0
2007-08-22 14:40:00,50.95,51.12,50.94,51.1,399400.0,34.0361,34.1496,34.0294,34.1363,399400.0
2007-08-22 14:45:00,51.1,51.12,50.99,51.06,285000.0,34.1363,34.1496,34.0628,34.1096,285000.0
2007-08-22 14:50:00,51.06,51.2,51.05,51.15,361900.0,34.1096,34.2031,34.1029,34.1697,361900.0
2007-08-22 14:55:00,51.15,51.29,51.14,51.27,340400.0,34.1697,34.2632,34.163,34.2498,340400.0
2007-08-22 15:00:00,51.26,51.35,51.23,51.35,431600.0,34.2432,34.3033,34.2231,34.3033,431600.0
2007-08-22 15:05:00,51.34,51.35,51.3,51.31,325100.0,34.2966,34.3033,34.2699,34.2766,325100.0
2007-08-22 15:10:00,51.32,51.37,51.27,51.34,209200.0,34.2832,34.3166,34.2498,34.2966,209200.0
2007-08-22 15:15:00,51.35,51.53,51.34,51.49,429600.0,34.3033,34.4235,34.2966,34.3968,429600.0
2007-08-22 15:20:00,51.48,51.58,51.43,51.43,485400.0,34.3901,34.4569,34.3567,34.3567,485400.0
2007-08-22 15:25:00,51.44,51.53,51.42,51.45,364600.0,34.3634,34.4235,34.35,34.3701,364600.0
2007-08-22 15:30:00,51.44,51.65,51.44,51.61,528400.0,34.3634,34.5037,34.3634,34.477,528400.0
2007-08-22 15:35:00,51.61,51.7,51.57,51.7,513500.0,34.477,34.5371,34.4502,34.5371,513500.0
2007-08-22 15:40:00,51.69,51.75,51.57,51.6,710600.0,34.5304,34.5705,34.4502,34.4703,710600.0
2007-08-22 15:45:00,51.59,51.65,51.53,51.61,792700.0,34.4636,34.5037,34.4235,34.477,792700.0
2007-08-22 15:50:00,51.61,51.62,51.44,51.5,777800.0,34.477,34.4837,34.3634,34.4035,777800.0
2007-08-22 15:55:00,51.5,51.66,51.5,51.65,562500.0,34.4035,34.5104,34.4035,34.5037,562500.0
2007-08-23 09:30:00,52.03,52.08,51.65,51.66,1145400.0,34.7575,34.7909,34.5037,34.5104,1145400.0
2007-08-23 09:35:00,51.66,51.7,51.24,51.67,832900.0,34.5104,34.5371,34.2298,34.5171,832900.0
2007-08-23 09:40:00,51.67,51.77,51.45,51.65,897700.0,34.5171,34.5839,34.3701,34.5037,897700.0
2007-08-23 09:45:00,51.63,51.7,51.54,51.58,489200.0,34.4903,34.5371,34.4302,34.4569,489200.0
2007-08-23 09:50:00,51.58,51.63,51.48,51.55,825600.0,34.4569,34.4903,34.3901,34.4369,825600.0
2007-08-23 09:55:00,51.55,51.57,51.27,51.42,747100.0,34.4369,34.4502,34.2498,34.35,747100.0
2007-08-23 10:00:00,51.43,51.64,51.36,51.64,649200.0,34.3567,34.497,34.31,34.497,649200.0
2007-08-23 10:05:00,51.64,51.8,51.59,51.62,421900.0,34.497,34.6039,34.4636,34.4837,421900.0
2007-08-23 10:10:00,51.61,51.72,51.61,51.64,316300.0,34.477,34.5505,34.477,34.497,316300.0
2007-08-23 10:15:00,51.65,51.72,51.59,51.7,545500.0,34.5037,34.5505,34.4636,34.5371,545500.0
2007-08-23 10:20:00,51.69,51.79,51.64,51.65,611300.0,34.5304,34.5972,34.497,34.5037,611300.0
2007-08-23 10:25:00,51.66,51.76,51.63,51.68,625600.0,34.5104,34.5772,34.4903,34.5237,625600.0
2007-08-23 10:30:00,51.68,51.81,51.65,51.78,550400.0,34.5237,34.6106,34.5037,34.5905,550400.0
2007-08-23 10:35:00,51.78,51.81,51.68,51.77,320600.0,34.5905,34.6106,34.5237,34.5839,320600.0
2007-08-23 10:40:00,51.77,51.81,51.7,51.71,266300.0,34.5839,34.6106,34.5371,34.5438,266300.0
2007-08-23 10:45:00,51.71,51.78,51.7,51.74,233300.0,34.5438,34.5905,34.5371,34.5638,233300.0
2007-08-23 10:50:00,51.74,51.84,51.74,51.78,261400.0,34.5638,34.6306,34.5638,34.5905,261400.0
2007-08-23 10:55:00,51.78,51.84,51.75,51.83,205100.0,34.5905,34.6306,34.5705,34.6239,205100.0
2007-08-23 11:00:00,51.83,51.84,51.66,51.73,336200.0,34.6239,34.6306,34.5104,34.5571,336200.0
2007-08-23 11:05:00,51.73,51.8,51.72,51.74,271600.0,34.5571,34.6039,34.5505,34.5638,271600.0
2007-08-23 11:10:00,51.73,51.77,51.67,51.75,342500.0,34.5571,34.5839,34.5171,34.5705,342500.0
2007-08-23 11:15:00,51.75,51.84,51.74,51.83,377200.0,34.5705,34.6306,34.5638,34.6239,377200.0
2007-08-23 11:20:00,51.84,51.94,51.8,51.9,394800.0,34.6306,34.6974,34.6039,34.6707,394800.0
2007-08-23 11:25:00,51.91,51.92,51.74,51.77,347500.0,34.6774,34.6841,34.5638,34.5839,347500.0
2007-08-23 11:30:00,51.77,51.83,51.73,51.79,545100.0,34.5839,34.6239,34.5571,34.5972,545100.0
2007-08-23 11:35:00,51.79,51.82,51.73,51.8,448600.0,34.5972,34.6173,34.5571,34.6039,448600.0
2007-08-23 11:40:00,51.8,51.84,51.74,51.75,359200.0,34.6039,34.6306,34.5638,34.5705,359200.0
2007-08-23 11:45:00,51.75,51.8,51.73,51.75,331000.0,34.5705,34.6039,34.5571,34.5705,331000.0
2007-08-23 11:50:00,51.75,51.83,51.71,51.79,456800.0,34.5705,34.6239,34.5438,34.5972,456800.0
2007-08-23 11:55:00,51.79,51.82,51.76,51.8,498600.0,34.5972,34.6173,34.5772,34.6039,498600.0
2007-08-23 12:00:00,51.8,51.83,51.78,51.79,249700.0,34.6039,34.6239,34.5905,34.5972,249700.0
2007-08-23 12:05:00,51.8,51.85,51.78,51.8,460800.0,34.6039,34.6373,34.5905,34.6039,460800.0
2007-08-23 12:10:00,51.8,51.86,51.8,51.81,329900.0,34.6039,34.644,34.6039,34.6106,329900.0
2007-08-23 12:15:00,51.81,51.84,51.8,51.82,241200.0,34.6106,34.6306,34.6039,34.6173,241200.0
2007-08-23 12:20:00,51.81,51.84,51.8,51.82,537400.0,34.6106,34.6306,34.6039,34.6173,537400.0
2007-08-23 12:25:00,51.83,51.84,51.79,51.81,456200.0,34.6239,34.6306,34.5972,34.6106,456200.0
2007-08-23 12:30:00,51.81,51.83,51.8,51.8,446100.0,34.6106,34.6239,34.6039,34.6039,446100.0
2007-08-23 12:35:00,51.8,51.84,51.8,51.83,378600.0,34.6039,34.6306,34.6039,34.6239,378600.0
2007-08-23 12:40:00,51.84,51.87,51.81,51.82,291000.0,34.6306,34.6507,34.6106,34.6173,291000.0
2007-08-23 12:45:00,51.82,51.88,51.81,51.88,328200.0,34.6173,34.6573,34.6106,34.6573,328200.0
2007-08-23 12:50:00,51.88,51.89,51.78,51.83,634800.0,34.6573,34.664,34.5905,34.6239,634800.0
2007-08-23 12:55:00,51.82,51.83,51.75,51.82,551200.0,34.6173,34.6239,34.5705,34.6173,551200.0
2007-08-23 13:00:00,51.82,51.86,51.79,51.81,253400.0,34.6173,34.644,34.5972,34.6106,253400.0
2007-08-23 13:05:00,51.8,51.83,51.79,51.81,450300.0,34.6039,34.6239,34.5972,34.6106,450300.0
2007-08-23 13:10:00,51.82,51.85,51.77,51.8,302700.0,34.6173,34.6373,34.5839,34.6039,302700.0
2007-08-23 13:15:00,51.81,51.83,51.78,51.79,352500.0,34.6106,34.6239,34.5905,34.5972,352500.0
2007-08-23 13:20:00,51.78,51.81,51.74,51.76,309700.0,34.5905,34.6106,34.5638,34.5772,309700.0
2007-08-23 13:25:00,51.76,51.79,51.75,51.78,400700.0,34.5772,34.5972,34.5705,34.5905,400700.0
2007-08-23 13:30:00,51.77,51.82,51.76,51.8,498300.0,34.5839,34.6173,34.5772,34.6039,498300.0
2007-08-23 13:35:00,51.79,51.85,51.3,51.69,635000.0,34.5972,34.6373,34.2699,34.5304,635000.0
2007-08-23 13:40:00,51.69,51.76,51.3,51.71,572800.0,34.5304,34.5772,34.2699,34.5438,572800.0
2007-08-23 13:45:00,51.71,51.76,51.7,51.72,189200.0,34.5438,34.5772,34.5371,34.5505,189200.0
2007-08-23 13:50:00,51.72,51.78,51.72,51.76,159900.0,34.5505,34.5905,34.5505,34.5772,159900.0
2007-08-23 13:55:00,51.76,51.77,51.72,51.75,572200.0,34.5772,34.5839,34.5505,34.5705,572200.0
2007-08-23 14:00:00,51.74,51.77,51.71,51.75,437700.0,34.5638,34.5839,34.5438,34.5705,437700.0
2007-08-23 14:05:00,51.75,51.92,51.72,51.91,278200.0,34.5705,34.6841,34.5505,34.6774,278200.0
2007-08-23 14:10:00,51.9,51.93,51.87,51.92,194900.0,34.6707,34.6907,34.6507,34.6841,194900.0
2007-08-23 14:15:00,51.92,51.93,51.88,51.91,179800.0,34.6841,34.6907,34.6573,34.6774,179800.0
2007-08-23 14:20:00,51.91,51.92,51.8,51.8,192200.0,34.6774,34.6841,34.6039,34.6039,192200.0
2007-08-23 14:25:00,51.81,51.85,51.8,51.81,125700.0,34.6106,34.6373,34.6039,34.6106,125700.0
2007-08-23 14:30:00,51.81,51.85,51.8,51.84,325700.0,34.6106,34.6373,34.6039,34.6306,325700.0
2007-08-23 14:35:00,51.83,51.85,51.8,51.8,235600.0,34.6239,34.6373,34.6039,34.6039,235600.0
2007-08-23 14:40:00,51.81,51.83,51.73,51.77,625600.0,34.6106,34.6239,34.5571,34.5839,625600.0
2007-08-23 14:45:00,51.77,51.8,51.75,51.78,306400.0,34.5839,34.6039,34.5705,34.5905,306400.0
2007-08-23 14:50:00,51.78,51.8,51.75,51.78,391000.0,34.5905,34.6039,34.5705,34.5905,391000.0
2007-08-23 14:55:00,51.78,51.82,51.77,51.82,340700.0,34.5905,34.6173,34.5839,34.6173,340700.0
2007-08-23 15:00:00,51.83,51.84,51.76,51.78,505600.0,34.6239,34.6306,34.5772,34.5905,505600.0
2007-08-23 15:05:00,51.78,51.83,51.76,51.77,272400.0,34.5905,34.6239,34.5772,34.5839,272400.0
2007-08-23 15:10:00,51.77,51.81,51.75,51.75,374500.0,34.5839,34.6106,34.5705,34.5705,374500.0
2007-08-23 15:15:00,51.75,51.92,51.75,51.87,363900.0,34.5705,34.6841,34.5705,34.6507,363900.0
2007-08-23 15:20:00,51.88,52.0,51.88,51.96,487400.0,34.6573,34.7375,34.6573,34.7108,487400.0
2007-08-23 15:25:00,51.96,51.97,51.88,51.93,442200.0,34.7108,34.7175,34.6573,34.6907,442200.0
2007-08-23 15:30:00,51.93,51.96,51.87,51.91,305900.0,34.6907,34.7108,34.6507,34.6774,305900.0
2007-08-23 15:35:00,51.92,51.92,51.81,51.88,440200.0,34.6841,34.6841,34.6106,34.6573,440200.0
2007-08-23 15:40:00,51.88,51.9,51.82,51.86,596400.0,34.6573,34.6707,34.6173,34.644,596400.0
2007-08-23 15:45:00,51.86,51.96,51.85,51.89,613400.0,34.644,34.7108,34.6373,34.664,613400.0
2007-08-23 15:50:00,51.88,51.95,51.76,51.78,657600.0,34.6573,34.7041,34.5772,34.5905,657600.0
2007-08-23 15:55:00,51.78,51.85,51.77,51.82,711100.0,34.5905,34.6373,34.5839,34.6173,711100.0
2007-08-24 09:30:00,51.88,51.88,51.63,51.85,511600.0,34.6573,34.6573,34.4903,34.6373,511600.0
2007-08-24 09:35:00,51.86,51.89,51.72,51.73,316700.0,34.644,34.664,34.5505,34.5571,316700.0
2007-08-24 09:40:00,51.73,51.76,51.52,51.57,353100.0,34.5571,34.5772,34.4168,34.4502,353100.0
2007-08-24 09:45:00,51.57,51.67,51.54,51.59,311800.0,34.4502,34.5171,34.4302,34.4636,311800.0
2007-08-24 09:50:00,51.58,51.66,51.57,51.64,249300.0,34.4569,34.5104,34.4502,34.497,249300.0
2007-08-24 09:55:00,51.64,51.65,51.5,51.5,270200.0,34.497,34.5037,34.4035,34.4035,270200.0
2007-08-24 10:00:00,51.5,51.77,51.5,51.61,407100.0,34.4035,34.5839,34.4035,34.477,407100.0
2007-08-24 10:05:00,51.62,51.82,51.53,51.72,267100.0,34.4837,34.6173,34.4235,34.5505,267100.0
2007-08-24 10:10:00,51.73,51.76,51.55,51.55,264400.0,34.5571,34.5772,34.4369,34.4369,264400.0
2007-08-24 10:15:00,51.57,51.62,51.56,51.59,254300.0,34.4502,34.4837,34.4436,34.4636,254300.0
2007-08-24 10:20:00,51.59,51.64,51.56,51.58,202500.0,34.4636,34.497,34.4436,34.4569,202500.0
2007-08-24 10:25:00,51.58,51.69,51.56,51.57,260700.0,34.4569,34.5304,34.4436,34.4502,260700.0
2007-08-24 10:30:00,51.57,51.63,51.51,51.55,235200.0,34.4502,34.4903,34.4102,34.4369,235200.0
2007-08-24 10:35:00,51.54,51.57,51.48,51.51,211600.0,34.4302,34.4502,34.3901,34.4102,211600.0
2007-08-24 10:40:00,51.52,51.57,51.5,51.53,274200.0,34.4168,34.4502,34.4035,34.4235,274200.0
2007-08-24 10:45:00,51.53,51.54,51.38,51.41,256500.0,34.4235,34.4302,34.3233,34.3434,256500.0
2007-08-24 10:50:00,51.41,51.51,51.37,51.5,232500.0,34.3434,34.4102,34.3166,34.4035,232500.0
2007-08-24 10:55:00,51.5,51.52,51.47,51.48,145600.0,34.4035,34.4168,34.3834,34.3901,145600.0
2007-08-24 11:00:00,51.48,51.57,51.46,51.54,221900.0,34.3901,34.4502,34.3768,34.4302,221900.0
2007-08-24 11:05:00,51.54,51.65,51.51,51.62,295700.0,34.4302,34.5037,34.4102,34.4837,295700.0
2007-08-24 11:10:00,51.62,51.65,51.6,51.64,222900.0,34.4837,34.5037,34.4703,34.497,222900.0
2007-08-24 11:15:00,51.63,51.67,51.61,51.63,177400.0,34.4903,34.5171,34.477,34.4903,177400.0
2007-08-24 11:20:00,51.64,51.68,51.63,51.68,192600.0,34.497,34.5237,34.4903,34.5237,192600.0
2007-08-24 11:25:00,51.68,51.71,51.66,51.68,231000.0,34.5237,34.5438,34.5104,34.5237,231000.0
2007-08-24 11:30:00,51.68,51.71,51.61,51.62,139500.0,34.5237,34.5438,34.477,34.4837,139500.0
2007-08-24 11:35:00,51.62,51.65,51.59,51.6,167200.0,34.4837,34.5037,34.4636,34.4703,167200.0
2007-08-24 11:40:00,51.6,51.66,51.59,51.63,218200.0,34.4703,34.5104,34.4636,34.4903,218200.0
2007-08-24 11:45:00,51.62,51.67,51.6,51.65,156500.0,34.4837,34.5171,34.4703,34.5037,156500.0
2007-08-24 11:50:00,51.65,51.72,51.64,51.71,185300.0,34.5037,34.5505,34.497,34.5438,185300.0
2007-08-24 11:55:00,51.71,51.74,51.67,51.74,162300.0,34.5438,34.5638,34.5171,34.5638,162300.0
2007-08-24 12:00:00,51.73,51.74,51.65,51.66,176700.0,34.5571,34.5638,34.5037,34.5104,176700.0
2007-08-24 12:05:00,51.65,51.74,51.64,51.7,165000.0,34.5037,34.5638,34.497,34.5371,165000.0
2007-08-24 12:10:00,51.7,51.74,51.66,51.71,157400.0,34.5371,34.5638,34.5104,34.5438,157400.0
2007-08-24 12:15:00,51.71,51.82,51.68,51.8,239900.0,34.5438,34.6173,34.5237,34.6039,239900.0
2007-08-24 12:20:00,51.8,51.89,51.79,51.85,526600.0,34.6039,34.664,34.5972,34.6373,526600.0
2007-08-24 12:25:00,51.84,51.9,51.83,51.88,232300.0,34.6306,34.6707,34.6239,34.6573,232300.0
2007-08-24 12:30:00,51.88,51.91,51.86,51.9,230700.0,34.6573,34.6774,34.644,34.6707,230700.0
2007-08-24 12:35:00,51.9,51.91,51.85,51.9,194600.0,34.6707,34.6774,34.6373,34.6707,194600.0
2007-08-24 12:40:00,51.9,51.91,51.85,51.86,170600.0,34.6707,34.6774,34.6373,34.644,170600.0
2007-08-24 12:45:00,51.86,51.88,51.82,51.85,129900.0,34.644,34.6573,34.6173,34.6373,129900.0
2007-08-24 12:50:00,51.86,51.9,51.85,51.88,114500.0,34.644,34.6707,34.6373,34.6573,114500.0
2007-08-24 12:55:00,51.88,51.93,51.87,51.9,148000.0,34.6573,34.6907,34.6507,34.6707,148000.0
2007-08-24 13:00:00,51.9,51.92,51.86,51.88,95300.0,34.6707,34.6841,34.644,34.6573,95300.0
2007-08-24 13:05:00,51.89,51.94,51.65,51.94,288300.0,34.664,34.6974,34.5037,34.6974,288300.0
2007-08-24 13:10:00,51.93,51.99,51.92,51.98,208100.0,34.6907,34.7308,34.6841,34.7241,208100.0
2007-08-24 13:15:00,51.98,51.99,51.95,51.95,155700.0,34.7241,34.7308,34.7041,34.7041,155700.0
2007-08-24 13:20:00,51.95,51.95,51.92,51.94,133700.0,34.7041,34.7041,34.6841,34.6974,133700.0
2007-08-24 13:25:00,51.95,51.97,51.88,51.91,201400.0,34.7041,34.7175,34.6573,34.6774,201400.0
2007-08-24 13:30:00,51.9,51.91,51.8,51.81,146700.0,34.6707,34.6774,34.6039,34.6106,146700.0
2007-08-24 13:35:00,51.8,51.85,51.77,51.83,168900.0,34.6039,34.6373,34.5839,34.6239,168900.0
2007-08-24 13:40:00,51.83,51.88,51.83,51.88,114500.0,34.6239,34.6573,34.6239,34.6573,114500.0
2007-08-24 13:45:00,51.87,51.88,51.8,51.83,113900.0,34.6507,34.6573,34.6039,34.6239,113900.0
2007-08-24 13:50:00,51.83,51.83,51.78,51.81,108800.0,34.6239,34.6239,34.5905,34.6106,108800.0
2007-08-24 13:55:00,51.8,51.83,51.75,51.76,194400.0,34.6039,34.6239,34.5705,34.5772,194400.0
2007-08-24 14:00:00,51.77,51.78,51.73,51.78,238900.0,34.5839,34.5905,34.5571,34.5905,238900.0
2007-08-24 14:05:00,51.79,51.89,51.78,51.85,278800.0,34.5972,34.664,34.5905,34.6373,278800.0
2007-08-24 14:10:00,51.86,51.86,51.75,51.78,166000.0,34.644,34.644,34.5705,34.5905,166000.0
2007-08-24 14:15:00,51.77,51.83,51.69,51.7,202900.0,34.5839,34.6239,34.5304,34.5371,202900.0
2007-08-24 14:20:00,51.69,51.72,51.67,51.71,205800.0,34.5304,34.5505,34.5171,34.5438,205800.0
2007-08-24 14:25:00,51.7,51.76,51.68,51.72,299800.0,34.5371,34.5772,34.5237,34.5505,299800.0
2007-08-24 14:30:00,51.72,51.73,51.66,51.67,94500.0,34.5505,34.5571,34.5104,34.5171,94500.0
2007-08-24 14:35:00,51.68,51.69,51.6,51.61,139700.0,34.5237,34.5304,34.4703,34.477,139700.0
2007-08-24 14:40:00,51.6,51.63,51.55,51.6,236400.0,34.4703,34.4903,34.4369,34.4703,236400.0
2007-08-24 14:45:00,51.61,51.67,51.58,51.65,149300.0,34.477,34.5171,34.4569,34.5037,149300.0
2007-08-24 14:50:00,51.65,51.78,51.64,51.78,271800.0,34.5037,34.5905,34.497,34.5905,271800.0
2007-08-24 14:55:00,51.78,51.81,51.73,51.81,173700.0,34.5905,34.6106,34.5571,34.6106,173700.0
2007-08-24 15:00:00,51.81,51.81,51.72,51.75,215000.0,34.6106,34.6106,34.5505,34.5705,215000.0
2007-08-24 15:05:00,51.74,51.79,51.72,51.73,150100.0,34.5638,34.5972,34.5505,34.5571,150100.0
2007-08-24 15:10:00,51.74,51.82,51.72,51.81,142400.0,34.5638,34.6173,34.5505,34.6106,142400.0
2007-08-24 15:15:00,51.82,51.85,51.79,51.79,160400.0,34.6173,34.6373,34.5972,34.5972,160400.0
2007-08-24 15:20:00,51.79,51.8,51.63,51.63,207000.0,34.5972,34.6039,34.4903,34.4903,207000.0
2007-08-24 15:25:00,51.64,51.69,51.62,51.67,228400.0,34.497,34.5304,34.4837,34.5171,228400.0
2007-08-24 15:30:00,51.67,51.84,51.67,51.75,400500.0,34.5171,34.6306,34.5171,34.5705,400500.0
2007-08-24 15:35:00,51.75,51.81,51.73,51.8,296700.0,34.5705,34.6106,34.5571,34.6039,296700.0
2007-08-24 15:40:00,51.81,51.93,51.8,51.89,386700.0,34.6106,34.6907,34.6039,34.664,386700.0
2007-08-24 15:45:00,51.89,51.91,51.82,51.9,343000.0,34.664,34.6774,34.6173,34.6707,343000.0
2007-08-24 15:50:00,51.9,51.94,51.9,51.92,408500.0,34.6707,34.6974,34.6707,34.6841,408500.0
2007-08-24 15:55:00,51.91,51.94,51.86,51.87,408900.0,34.6774,34.6974,34.644,34.6507,408900.0
2007-08-27 09:30:00,51.77,51.77,51.52,51.55,423200.0,34.5839,34.5839,34.4168,34.4369,423200.0
2007-08-27 09:35:00,51.55,51.57,51.46,51.47,356900.0,34.4369,34.4502,34.3768,34.3834,356900.0
2007-08-27 09:40:00,51.47,51.48,51.35,51.39,377800.0,34.3834,34.3901,34.3033,34.33,377800.0
2007-08-27 09:45:00,51.38,51.39,51.31,51.33,349900.0,34.3233,34.33,34.2766,34.2899,349900.0
2007-08-27 09:50:00,51.33,51.35,51.31,51.34,284500.0,34.2899,34.3033,34.2766,34.2966,284500.0
2007-08-27 09:55:00,51.34,51.48,51.32,51.44,500500.0,34.2966,34.3901,34.2832,34.3634,500500.0
2007-08-27 10:00:00,51.44,51.51,51.31,51.39,533700.0,34.3634,34.4102,34.2766,34.33,533700.0
2007-08-27 10:05:00,51.4,51.45,51.36,51.37,376800.0,34.3367,34.3701,34.31,34.3166,376800.0
2007-08-27 10:10:00,51.36,51.53,51.36,51.52,443700.0,34.31,34.4235,34.31,34.4168,443700.0
2007-08-27 10:15:00,51.52,51.56,51.49,51.5,188700.0,34.4168,34.4436,34.3968,34.4035,188700.0
2007-08-27 10:20:00,51.49,51.51,51.41,51.42,318300.0,34.3968,34.4102,34.3434,34.35,318300.0
2007-08-27 10:25:00,51.41,51.42,51.33,51.36,321500.0,34.3434,34.35,34.2899,34.31,321500.0
2007-08-27 10:30:00,51.37,51.39,51.33,51.39,209300.0,34.3166,34.33,34.2899,34.33,209300.0
2007-08-27 10:35:00,51.38,51.38,51.32,51.36,220400.0,34.3233,34.3233,34.2832,34.31,220400.0
2007-08-27 10:40:00,51.36,51.37,51.32,51.36,188000.0,34.31,34.3166,34.2832,34.31,188000.0
2007-08-27 10:45:00,51.36,51.38,51.31,51.35,223400.0,34.31,34.3233,34.2766,34.3033,223400.0
2007-08-27 10:50:00,51.34,51.37,51.32,51.33,190800.0,34.2966,34.3166,34.2832,34.2899,190800.0
2007-08-27 10:55:00,51.33,51.34,51.23,51.24,393400.0,34.2899,34.2966,34.2231,34.2298,393400.0
2007-08-27 11:00:00,51.24,51.26,51.16,51.18,345300.0,34.2298,34.2432,34.1764,34.1897,345300.0
2007-08-27 11:05:00,51.18,51.28,51.15,51.25,323100.0,34.1897,34.2565,34.1697,34.2365,323100.0
2007-08-27 11:10:00,51.24,51.25,51.19,51.2,233100.0,34.2298,34.2365,34.1964,34.2031,233100.0
2007-08-27 11:15:00,51.19,51.22,51.12,51.14,284300.0,34.1964,34.2164,34.1496,34.163,284300.0
2007-08-27 11:20:00,51.13,51.16,51.08,51.16,337800.0,34.1563,34.1764,34.1229,34.1764,337800.0
2007-08-27 11:25:00,51.16,51.22,51.16,51.2,165900.0,34.1764,34.2164,34.1764,34.2031,165900.0
2007-08-27 11:30:00,51.2,51.42,51.14,51.2,150400.0,34.2031,34.35,34.163,34.2031,150400.0
2007-08-27 11:35:00,51.2,51.28,51.15,51.28,347200.0,34.2031,34.2565,34.1697,34.2565,347200.0
2007-08-27 11:40:00,51.27,51.32,51.27,51.32,183500.0,34.2498,34.2832,34.2498,34.2832,183500.0
2007-08-27 11:45:00,51.31,51.33,51.25,51.27,154900.0,34.2766,34.2899,34.2365,34.2498,154900.0
2007-08-27 11:50:00,51.27,51.3,51.26,51.27,112200.0,34.2498,34.2699,34.2432,34.2498,112200.0
2007-08-27 11:55:00,51.26,51.3,51.22,51.23,217200.0,34.2432,34.2699,34.2164,34.2231,217200.0
2007-08-27 12:00:00,51.22,51.23,51.17,51.17,93200.0,34.2164,34.2231,34.183,34.183,93200.0
2007-08-27 12:05:00,51.17,51.18,51.1,51.1,379000.0,34.183,34.1897,34.1363,34.1363,379000.0
2007-08-27 12:10:00,51.11,51.11,51.04,51.06,393400.0,34.143,34.143,34.0962,34.1096,393400.0
2007-08-27 12:15:00,51.07,51.1,51.05,51.07,284500.0,34.1162,34.1363,34.1029,34.1162,284500.0
2007-08-27 12:20:00,51.07,51.08,51.03,51.04,241900.0,34.1162,34.1229,34.0895,34.0962,241900.0
2007-08-27 12:25:00,51.04,51.06,51.02,51.05,198200.0,34.0962,34.1096,34.0828,34.1029,198200.0
2007-08-27 12:30:00,51.05,51.06,51.03,51.04,72800.0,34.1029,34.1096,34.0895,34.0962,72800.0
2007-08-27 12:35:00,51.04,51.07,51.03,51.06,285300.0,34.0962,34.1162,34.0895,34.1096,285300.0
2007-08-27 12:40:00,51.05,51.06,51.04,51.05,155100.0,34.1029,34.1096,34.0962,34.1029,155100.0
2007-08-27 12:45:00,51.05,51.06,51.03,51.05,204500.0,34.1029,34.1096,34.0895,34.1029,204500.0
2007-08-27 12:50:00,51.05,51.05,51.03,51.04,174200.0,34.1029,34.1029,34.0895,34.0962,174200.0
2007-08-27 12:55:00,51.05,51.05,51.03,51.04,106800.0,34.1029,34.1029,34.0895,34.0962,106800.0
2007-08-27 13:00:00,51.05,51.05,51.03,51.04,191400.0,34.1029,34.1029,34.0895,34.0962,191400.0
2007-08-27 13:05:00,51.04,51.07,51.03,51.05,389200.0,34.0962,34.1162,34.0895,34.1029,389200.0
2007-08-27 13:10:00,51.05,51.06,51.04,51.05,182600.0,34.1029,34.1096,34.0962,34.1029,182600.0
2007-08-27 13:15:00,51.06,51.09,51.04,51.06,188800.0,34.1096,34.1296,34.0962,34.1096,188800.0
2007-08-27 13:20:00,51.06,51.06,51.0,51.0,218400.0,34.1096,34.1096,34.0695,34.0695,218400.0
2007-08-27 13:25:00,51.01,51.01,50.95,50.99,256800.0,34.0762,34.0762,34.0361,34.0628,256800.0
2007-08-27 13:30:00,51.0,51.01,50.96,50.97,213900.0,34.0695,34.0762,34.0428,34.0494,213900.0
2007-08-27 13:35:00,50.97,50.97,50.93,50.93,226900.0,34.0494,34.0494,34.0227,34.0227,226900.0
2007-08-27 13:40:00,50.93,50.97,50.92,50.93,227100.0,34.0227,34.0494,34.016,34.0227,227100.0
2007-08-27 13:45:00,50.94,50.96,50.92,50.93,262000.0,34.0294,34.0428,34.016,34.0227,262000.0
2007-08-27 13:50:00,50.92,50.93,50.86,50.87,336200.0,34.016,34.0227,33.9759,33.9826,336200.0
2007-08-27 13:55:00,50.87,50.91,50.86,50.9,199400.0,33.9826,34.0094,33.9759,34.0027,199400.0
2007-08-27 14:00:00,50.91,50.96,50.89,50.93,211900.0,34.0094,34.0428,33.996,34.0227,211900.0
2007-08-27 14:05:00,50.93,51.0,50.92,50.99,215700.0,34.0227,34.0695,34.016,34.0628,215700.0
2007-08-27 14:10:00,50.99,51.01,50.95,51.0,218500.0,34.0628,34.0762,34.0361,34.0695,218500.0
2007-08-27 14:15:00,51.0,51.01,50.96,50.97,129800.0,34.0695,34.0762,34.0428,34.0494,129800.0
2007-08-27 14:20:00,50.96,50.97,50.92,50.94,197900.0,34.0428,34.0494,34.016,34.0294,197900.0
2007-08-27 14:25:00,50.93,51.43,50.92,50.95,119400.0,34.0227,34.3567,34.016,34.0361,119400.0
2007-08-27 14:30:00,50.95,51.0,50.93,50.97,336000.0,34.0361,34.0695,34.0227,34.0494,336000.0
2007-08-27 14:35:00,50.97,51.0,50.95,50.98,222800.0,34.0494,34.0695,34.0361,34.0561,222800.0
2007-08-27 14:40:00,50.99,51.0,50.94,50.94,209100.0,34.0628,34.0695,34.0294,34.0294,209100.0
2007-08-27 14:45:00,50.94,50.95,50.87,50.87,216400.0,34.0294,34.0361,33.9826,33.9826,216400.0
2007-08-27 14:50:00,50.88,50.88,50.83,50.86,322000.0,33.9893,33.9893,33.9559,33.9759,322000.0
2007-08-27 14:55:00,50.85,50.88,50.81,50.83,395000.0,33.9693,33.9893,33.9425,33.9559,395000.0
2007-08-27 15:00:00,50.84,50.86,50.81,50.85,310400.0,33.9626,33.9759,33.9425,33.9693,310400.0
2007-08-27 15:05:00,50.84,50.88,50.82,50.85,227800.0,33.9626,33.9893,33.9492,33.9693,227800.0
2007-08-27 15:10:00,50.85,50.89,50.84,50.88,244400.0,33.9693,33.996,33.9626,33.9893,244400.0
2007-08-27 15:15:00,50.87,50.87,50.77,50.78,316300.0,33.9826,33.9826,33.9158,33.9225,316300.0
2007-08-27 15:20:00,50.78,50.85,50.76,50.83,341900.0,33.9225,33.9693,33.9091,33.9559,341900.0
2007-08-27 15:25:00,50.83,50.88,50.82,50.85,421500.0,33.9559,33.9893,33.9492,33.9693,421500.0
2007-08-27 15:30:00,50.85,50.95,50.84,50.88,422600.0,33.9693,34.0361,33.9626,33.9893,422600.0
2007-08-27 15:35:00,50.89,50.9,50.85,50.88,246000.0,33.996,34.0027,33.9693,33.9893,246000.0
2007-08-27 15:40:00,50.88,50.96,50.87,50.93,547200.0,33.9893,34.0428,33.9826,34.0227,547200.0
2007-08-27 15:45:00,50.94,50.99,50.93,50.94,661900.0,34.0294,34.0628,34.0227,34.0294,661900.0
2007-08-27 15:50:00,50.94,50.96,50.82,50.83,1269500.0,34.0294,34.0428,33.9492,33.9559,1269500.0
2007-08-27 15:55:00,50.83,50.89,50.78,50.82,998100.0,33.9559,33.996,33.9225,33.9492,998100.0
2007-08-28 09:30:00,50.76,50.76,50.4,50.44,908800.0,33.9091,33.9091,33.6687,33.6954,908800.0
2007-08-28 09:35:00,50.42,50.56,50.31,50.32,601300.0,33.682,33.7755,33.6085,33.6152,601300.0
2007-08-28 09:40:00,50.32,50.32,50.17,50.24,582300.0,33.6152,33.6152,33.515,33.5618,582300.0
2007-08-28 09:45:00,50.25,50.34,50.21,50.29,671000.0,33.5685,33.6286,33.5417,33.5952,671000.0
2007-08-28 09:50:00,50.29,50.31,50.24,50.3,408000.0,33.5952,33.6085,33.5618,33.6019,408000.0
2007-08-28 09:55:00,50.3,50.4,50.28,50.37,361600.0,33.6019,33.6687,33.5885,33.6486,361600.0
2007-08-28 10:00:00,50.37,50.42,50.27,50.27,484100.0,33.6486,33.682,33.5818,33.5818,484100.0
2007-08-28 10:05:00,50.28,50.3,50.13,50.14,464900.0,33.5885,33.6019,33.4883,33.495,464900.0
2007-08-28 10:10:00,50.13,50.35,50.13,50.35,486100.0,33.4883,33.6353,33.4883,33.6353,486100.0
2007-08-28 10:15:00,50.34,50.39,50.32,50.39,318400.0,33.6286,33.662,33.6152,33.662,318400.0
2007-08-28 10:20:00,50.39,50.55,50.36,50.5,564800.0,33.662,33.7689,33.6419,33.7355,564800.0
2007-08-28 10:25:00,50.5,50.5,50.33,50.38,259600.0,33.7355,33.7355,33.6219,33.6553,259600.0
2007-08-28 10:30:00,50.38,50.4,50.27,50.37,216300.0,33.6553,33.6687,33.5818,33.6486,216300.0
2007-08-28 10:35:00,50.36,50.49,50.3,50.46,239000.0,33.6419,33.7288,33.6019,33.7087,239000.0
2007-08-28 10:40:00,50.46,50.49,50.33,50.33,131500.0,33.7087,33.7288,33.6219,33.6219,131500.0
2007-08-28 10:45:00,50.34,50.37,50.27,50.36,183200.0,33.6286,33.6486,33.5818,33.6419,183200.0
2007-08-28 10:50:00,50.35,50.35,50.2,50.2,178200.0,33.6353,33.6353,33.5351,33.5351,178200.0
2007-08-28 10:55:00,50.2,50.3,50.2,50.26,225500.0,33.5351,33.6019,33.5351,33.5751,225500.0
2007-08-28 11:00:00,50.25,50.26,50.17,50.2,235800.0,33.5685,33.5751,33.515,33.5351,235800.0
2007-08-28 11:05:00,50.21,50.27,50.18,50.19,213500.0,33.5417,33.5818,33.5217,33.5284,213500.0
2007-08-28 11:10:00,50.19,50.21,50.12,50.13,277000.0,33.5284,33.5417,33.4816,33.4883,277000.0
2007-08-28 11:15:00,50.14,50.18,50.13,50.13,174200.0,33.495,33.5217,33.4883,33.4883,174200.0
2007-08-28 11:20:00,50.12,50.16,50.08,50.11,241600.0,33.4816,33.5083,33.4549,33.4749,241600.0
2007-08-28 11:25:00,50.11,50.21,50.08,50.17,319300.0,33.4749,33.5417,33.4549,33.515,319300.0
2007-08-28 11:30:00,50.17,50.23,50.1,50.13,422000.0,33.515,33.5551,33.4682,33.4883,422000.0
2007-08-28 11:35:00,50.13,50.14,50.02,50.03,286700.0,33.4883,33.495,33.4148,33.4215,286700.0
2007-08-28 11:40:00,50.03,50.07,49.99,50.02,318800.0,33.4215,33.4482,33.3948,33.4148,318800.0
2007-08-28 11:45:00,50.03,50.35,50.0,50.02,257900.0,33.4215,33.6353,33.4014,33.4148,257900.0
2007-08-28 11:50:00,50.03,50.07,50.0,50.06,190500.0,33.4215,33.4482,33.4014,33.4415,190500.0
2007-08-28 11:55:00,50.05,50.09,50.04,50.09,211000.0,33.4348,33.4616,33.4282,33.4616,211000.0
2007-08-28 12:00:00,50.09,50.14,50.08,50.14,215900.0,33.4616,33.495,33.4549,33.495,215900.0
2007-08-28 12:05:00,50.14,50.17,50.12,50.12,109700.0,33.495,33.515,33.4816,33.4816,109700.0
2007-08-28 12:10:00,50.12,50.15,50.08,50.1,170300.0,33.4816,33.5016,33.4549,33.4682,170300.0
2007-08-28 12:15:00,50.1,50.23,50.09,50.21,248700.0,33.4682,33.5551,33.4616,33.5417,248700.0
2007-08-28 12:20:00,50.2,50.22,50.1,50.19,149100.0,33.5351,33.5484,33.4682,33.5284,149100.0
2007-08-28 12:25:00,50.2,50.21,50.11,50.14,88400.0,33.5351,33.5417,33.4749,33.495,88400.0
2007-08-28 12:30:00,50.14,50.2,50.12,50.16,116600.0,33.495,33.5351,33.4816,33.5083,116600.0
2007-08-28 12:35:00,50.15,50.24,50.15,50.16,175100.0,33.5016,33.5618,33.5016,33.5083,175100.0
2007-08-28 12:40:00,50.16,50.21,50.14,50.21,143900.0,33.5083,33.5417,33.495,33.5417,143900.0
2007-08-28 12:45:00,50.21,50.25,50.19,50.21,89800.0,33.5417,33.5685,33.5284,33.5417,89800.0
2007-08-28 12:50:00,50.21,50.33,50.21,50.28,241900.0,33.5417,33.6219,33.5417,33.5885,241900.0
2007-08-28 12:55:00,50.28,50.32,50.15,50.2,218200.0,33.5885,33.6152,33.5016,33.5351,218200.0
2007-08-28 13:00:00,50.2,50.25,50.19,50.21,193500.0,33.5351,33.5685,33.5284,33.5417,193500.0
2007-08-28 13:05:00,50.21,50.22,50.13,50.16,78700.0,33.5417,33.5484,33.4883,33.5083,78700.0
2007-08-28 13:10:00,50.16,50.18,50.14,50.15,162900.0,33.5083,33.5217,33.495,33.5016,162900.0
2007-08-28 13:15:00,50.15,50.2,50.13,50.19,136600.0,33.5016,33.5351,33.4883,33.5284,136600.0
2007-08-28 13:20:00,50.18,50.26,50.18,50.21,103600.0,33.5217,33.5751,33.5217,33.5417,103600.0
2007-08-28 13:25:00,50.2,50.26,50.2,50.24,86800.0,33.5351,33.5751,33.5351,33.5618,86800.0
2007-08-28 13:30:00,50.24,50.26,50.21,50.21,151300.0,33.5618,33.5751,33.5417,33.5417,151300.0
2007-08-28 13:35:00,50.21,50.31,50.21,50.3,148100.0,33.5417,33.6085,33.5417,33.6019,148100.0
2007-08-28 13:40:00,50.29,50.3,50.25,50.27,129300.0,33.5952,33.6019,33.5685,33.5818,129300.0
2007-08-28 13:45:00,50.27,50.28,50.17,50.21,200600.0,33.5818,33.5885,33.515,33.5417,200600.0
2007-08-28 13:50:00,50.21,50.25,50.2,50.25,123800.0,33.5417,33.5685,33.5351,33.5685,123800.0
2007-08-28 13:55:00,50.25,50.25,50.2,50.2,118700.0,33.5685,33.5685,33.5351,33.5351,118700.0
2007-08-28 14:00:00,50.21,50.24,50.03,50.03,423400.0,33.5417,33.5618,33.4215,33.4215,423400.0
2007-08-28 14:05:00,50.03,50.11,50.01,50.05,320300.0,33.4215,33.4749,33.4081,33.4348,320300.0
2007-08-28 14:10:00,50.06,50.09,50.02,50.04,208700.0,33.4415,33.4616,33.4148,33.4282,208700.0
2007-08-28 14:15:00,50.03,50.09,50.03,50.05,226100.0,33.4215,33.4616,33.4215,33.4348,226100.0
2007-08-28 14:20:00,50.04,50.12,50.03,50.06,227400.0,33.4282,33.4816,33.4215,33.4415,227400.0
2007-08-28 14:25:00,50.05,50.11,50.05,50.09,129100.0,33.4348,33.4749,33.4348,33.4616,129100.0
2007-08-28 14:30:00,50.09,50.12,50.03,50.05,206400.0,33.4616,33.4816,33.4215,33.4348,206400.0
2007-08-28 14:35:00,50.05,50.05,50.0,50.02,290700.0,33.4348,33.4348,33.4014,33.4148,290700.0
2007-08-28 14:40:00,50.01,50.04,50.0,50.02,366000.0,33.4081,33.4282,33.4014,33.4148,366000.0
2007-08-28 14:45:00,50.02,50.05,50.01,50.03,209900.0,33.4148,33.4348,33.4081,33.4215,209900.0
2007-08-28 14:50:00,50.02,50.03,49.96,49.97,459400.0,33.4148,33.4215,33.3747,33.3814,459400.0
2007-08-28 14:55:00,49.97,49.99,49.91,49.95,331700.0,33.3814,33.3948,33.3413,33.368,331700.0
2007-08-28 15:00:00,49.95,49.96,49.91,49.93,243100.0,33.368,33.3747,33.3413,33.3547,243100.0
2007-08-28 15:05:00,49.93,49.93,49.86,49.9,382500.0,33.3547,33.3547,33.3079,33.3346,382500.0
2007-08-28 15:10:00,49.89,49.91,49.85,49.85,337900.0,33.328,33.3413,33.3012,33.3012,337900.0
2007-08-28 15:15:00,49.85,49.9,49.84,49.87,329400.0,33.3012,33.3346,33.2946,33.3146,329400.0
2007-08-28 15:20:00,49.87,49.88,49.82,49.84,346400.0,33.3146,33.3213,33.2812,33.2946,346400.0
2007-08-28 15:25:00,49.84,49.85,49.8,49.82,385900.0,33.2946,33.3012,33.2678,33.2812,385900.0
2007-08-28 15:30:00,49.82,49.83,49.77,49.79,480900.0,33.2812,33.2879,33.2478,33.2612,480900.0
2007-08-28 15:35:00,49.79,49.81,49.72,49.73,726000.0,33.2612,33.2745,33.2144,33.2211,726000.0
2007-08-28 15:40:00,49.74,49.77,49.67,49.74,1019000.0,33.2278,33.2478,33.181,33.2278,1019000.0
2007-08-28 15:45:00,49.75,49.75,49.65,49.72,874500.0,33.2344,33.2344,33.1676,33.2144,874500.0
2007-08-28 15:50:00,49.72,49.74,49.67,49.7,1196900.0,33.2144,33.2278,33.181,33.201,1196900.0
2007-08-28 15:55:00,49.7,49.76,49.66,49.74,1673300.0,33.201,33.2411,33.1743,33.2278,1673300.0
2007-08-29 09:30:00,50.01,50.1,49.85,50.08,657300.0,33.4081,33.4682,33.3012,33.4549,657300.0
2007-08-29 09:35:00,50.08,50.09,49.89,50.0,411800.0,33.4549,33.4616,33.328,33.4014,411800.0
2007-08-29 09:40:00,50.0,50.0,49.8,49.8,351400.0,33.4014,33.4014,33.2678,33.2678,351400.0
2007-08-29 09:45:00,49.81,49.83,49.7,49.79,455900.0,33.2745,33.2879,33.201,33.2612,455900.0
2007-08-29 09:50:00,49.79,49.83,49.77,49.81,425600.0,33.2612,33.2879,33.2478,33.2745,425600.0
2007-08-29 09:55:00,49.81,49.87,49.79,49.83,413100.0,33.2745,33.3146,33.2612,33.2879,413100.0
2007-08-29 10:00:00,49.83,49.85,49.75,49.75,333300.0,33.2879,33.3012,33.2344,33.2344,333300.0
2007-08-29 10:05:00,49.76,49.79,49.64,49.64,552900.0,33.2411,33.2612,33.161,33.161,552900.0
2007-08-29 10:10:00,49.64,49.69,49.6,49.61,510900.0,33.161,33.1944,33.1342,33.1409,510900.0
2007-08-29 10:15:00,49.61,49.75,49.61,49.71,431400.0,33.1409,33.2344,33.1409,33.2077,431400.0
2007-08-29 10:20:00,49.71,49.86,49.71,49.82,409500.0,33.2077,33.3079,33.2077,33.2812,409500.0
2007-08-29 10:25:00,49.82,49.82,49.74,49.81,229500.0,33.2812,33.2812,33.2278,33.2745,229500.0
2007-08-29 10:30:00,49.82,49.83,49.65,49.7,457700.0,33.2812,33.2879,33.1676,33.201,457700.0
2007-08-29 10:35:00,49.7,49.71,49.63,49.67,189600.0,33.201,33.2077,33.1543,33.181,189600.0
2007-08-29 10:40:00,49.67,49.76,49.66,49.72,211600.0,33.181,33.2411,33.1743,33.2144,211600.0
2007-08-29 10:45:00,49.72,49.73,49.61,49.66,331100.0,33.2144,33.2211,33.1409,33.1743,331100.0
2007-08-29 10:50:00,49.65,49.77,49.63,49.76,259500.0,33.1676,33.2478,33.1543,33.2411,259500.0
2007-08-29 10:55:00,49.76,49.9,49.71,49.9,361500.0,33.2411,33.3346,33.2077,33.3346,361500.0
2007-08-29 11:00:00,49.9,49.99,49.84,49.96,509800.0,33.3346,33.3948,33.2946,33.3747,509800.0
2007-08-29 11:05:00,49.95,50.02,49.86,50.01,365700.0,33.368,33.4148,33.3079,33.4081,365700.0
2007-08-29 11:10:00,50.01,50.02,49.97,50.0,234500.0,33.4081,33.4148,33.3814,33.4014,234500.0
2007-08-29 11:15:00,50.0,50.0,49.93,49.97,122200.0,33.4014,33.4014,33.3547,33.3814,122200.0
2007-08-29 11:20:00,49.96,49.97,49.88,49.9,138500.0,33.3747,33.3814,33.3213,33.3346,138500.0
2007-08-29 11:25:00,49.9,49.98,49.9,49.92,111000.0,33.3346,33.3881,33.3346,33.348,111000.0
2007-08-29 11:30:00,49.92,49.98,49.91,49.98,126800.0,33.348,33.3881,33.3413,33.3881,126800.0
2007-08-29 11:35:00,49.97,50.1,49.95,50.05,256800.0,33.3814,33.4682,33.368,33.4348,256800.0
2007-08-29 11:40:00,50.05,50.09,50.01,50.03,125500.0,33.4348,33.4616,33.4081,33.4215,125500.0
2007-08-29 11:45:00,50.03,50.14,50.03,50.13,174300.0,33.4215,33.495,33.4215,33.4883,174300.0
2007-08-29 11:50:00,50.12,50.13,50.05,50.08,121400.0,33.4816,33.4883,33.4348,33.4549,121400.0
2007-08-29 11:55:00,50.09,50.19,50.08,50.1,251800.0,33.4616,33.5284,33.4549,33.4682,251800.0
2007-08-29 12:00:00,50.11,50.13,50.02,50.03,127500.0,33.4749,33.4883,33.4148,33.4215,127500.0
2007-08-29 12:05:00,50.04,50.06,50.0,50.01,104300.0,33.4282,33.4415,33.4014,33.4081,104300.0
2007-08-29 12:10:00,50.01,50.07,49.95,49.99,227300.0,33.4081,33.4482,33.368,33.3948,227300.0
2007-08-29 12:15:00,49.99,50.03,49.95,50.01,134900.0,33.3948,33.4215,33.368,33.4081,134900.0
2007-08-29 12:20:00,50.01,50.05,49.98,49.99,129300.0,33.4081,33.4348,33.3881,33.3948,129300.0
2007-08-29 12:25:00,49.99,50.0,49.9,49.92,104600.0,33.3948,33.4014,33.3346,33.348,104600.0
2007-08-29 12:30:00,49.91,49.96,49.88,49.95,123000.0,33.3413,33.3747,33.3213,33.368,123000.0
2007-08-29 12:35:00,49.95,49.99,49.9,49.94,206000.0,33.368,33.3948,33.3346,33.3614,206000.0
2007-08-29 12:40:00,49.95,50.01,49.95,50.0,83900.0,33.368,33.4081,33.368,33.4014,83900.0
2007-08-29 12:45:00,49.99,50.01,49.96,50.0,297100.0,33.3948,33.4081,33.3747,33.4014,297100.0
2007-08-29 12:50:00,50.0,50.02,49.97,49.99,250600.0,33.4014,33.4148,33.3814,33.3948,250600.0
2007-08-29 12:55:00,49.98,49.99,49.91,49.94,176000.0,33.3881,33.3948,33.3413,33.3614,176000.0
2007-08-29 13:00:00,49.94,49.97,49.9,49.95,205400.0,33.3614,33.3814,33.3346,33.368,205400.0
2007-08-29 13:05:00,49.94,50.01,49.93,49.98,177000.0,33.3614,33.4081,33.3547,33.3881,177000.0
2007-08-29 13:10:00,49.99,49.99,49.94,49.94,396600.0,33.3948,33.3948,33.3614,33.3614,396600.0
2007-08-29 13:15:00,49.94,49.97,49.91,49.93,363900.0,33.3614,33.3814,33.3413,33.3547,363900.0
2007-08-29 13:20:00,49.92,49.94,49.8,49.84,441900.0,33.348,33.3614,33.2678,33.2946,441900.0
2007-08-29 13:25:00,49.84,49.89,49.82,49.89,104100.0,33.2946,33.328,33.2812,33.328,104100.0
2007-08-29 13:30:00,49.89,49.94,49.86,49.89,91800.0,33.328,33.3614,33.3079,33.328,91800.0
2007-08-29 13:35:00,49.88,49.93,49.85,49.9,152300.0,33.3213,33.3547,33.3012,33.3346,152300.0
2007-08-29 13:40:00,49.9,49.97,49.88,49.94,226500.0,33.3346,33.3814,33.3213,33.3614,226500.0
2007-08-29 13:45:00,49.94,49.95,49.83,49.87,219800.0,33.3614,33.368,33.2879,33.3146,219800.0
2007-08-29 13:50:00,49.87,49.92,49.85,49.9,193500.0,33.3146,33.348,33.3012,33.3346,193500.0
2007-08-29 13:55:00,49.9,49.98,49.9,49.98,169600.0,33.3346,33.3881,33.3346,33.3881,169600.0
2007-08-29 14:00:00,49.98,50.1,49.98,50.07,313600.0,33.3881,33.4682,33.3881,33.4482,313600.0
2007-08-29 14:05:00,50.08,50.12,50.02,50.02,160900.0,33.4549,33.4816,33.4148,33.4148,160900.0
2007-08-29 14:10:00,50.02,50.07,49.98,50.01,248200.0,33.4148,33.4482,33.3881,33.4081,248200.0
2007-08-29 14:15:00,50.0,50.05,49.98,50.0,156200.0,33.4014,33.4348,33.3881,33.4014,156200.0
2007-08-29 14:20:00,50.0,50.08,49.99,50.07,104400.0,33.4014,33.4549,33.3948,33.4482,104400.0
2007-08-29 14:25:00,50.06,50.07,50.04,50.05,102900.0,33.4415,33.4482,33.4282,33.4348,102900.0
2007-08-29 14:30:00,50.05,50.2,50.03,50.13,300100.0,33.4348,33.5351,33.4215,33.4883,300100.0
2007-08-29 14:35:00,50.14,50.23,50.14,50.22,295100.0,33.495,33.5551,33.495,33.5484,295100.0
2007-08-29 14:40:00,50.23,50.23,50.11,50.13,252800.0,33.5551,33.5551,33.4749,33.4883,252800.0
2007-08-29 14:45:00,50.13,50.22,50.09,50.21,220700.0,33.4883,33.5484,33.4616,33.5417,220700.0
2007-08-29 14:50:00,50.22,50.24,50.14,50.2,270400.0,33.5484,33.5618,33.495,33.5351,270400.0
2007-08-29 14:55:00,50.19,50.24,50.18,50.19,364300.0,33.5284,33.5618,33.5217,33.5284,364300.0
2007-08-29 15:00:00,50.19,50.25,50.18,50.22,375300.0,33.5284,33.5685,33.5217,33.5484,375300.0
2007-08-29 15:05:00,50.22,50.33,50.2,50.33,414800.0,33.5484,33.6219,33.5351,33.6219,414800.0
2007-08-29 15:10:00,50.33,50.47,50.32,50.4,419800.0,33.6219,33.7154,33.6152,33.6687,419800.0
2007-08-29 15:15:00,50.4,50.44,50.36,50.43,268100.0,33.6687,33.6954,33.6419,33.6887,268100.0
2007-08-29 15:20:00,50.43,50.44,50.32,50.37,319700.0,33.6887,33.6954,33.6152,33.6486,319700.0
2007-08-29 15:25:00,50.36,50.45,50.32,50.43,220800.0,33.6419,33.7021,33.6152,33.6887,220800.0
2007-08-29 15:30:00,50.43,50.48,50.39,50.4,264700.0,33.6887,33.7221,33.662,33.6687,264700.0
2007-08-29 15:35:00,50.4,50.47,50.36,50.46,418700.0,33.6687,33.7154,33.6419,33.7087,418700.0
2007-08-29 15:40:00,50.46,50.5,50.42,50.44,522700.0,33.7087,33.7355,33.682,33.6954,522700.0
2007-08-29 15:45:00,50.44,50.47,50.42,50.45,524200.0,33.6954,33.7154,33.682,33.7021,524200.0
2007-08-29 15:50:00,50.45,50.59,50.39,50.57,709000.0,33.7021,33.7956,33.662,33.7822,709000.0
2007-08-29 15:55:00,50.57,50.6,50.48,50.54,724900.0,33.7822,33.8023,33.7221,33.7622,724900.0
2007-08-30 09:30:00,50.14,50.22,50.03,50.1,429400.0,33.495,33.5484,33.4215,33.4682,429400.0
2007-08-30 09:35:00,50.1,50.11,50.0,50.06,443600.0,33.4682,33.4749,33.4014,33.4415,443600.0
2007-08-30 09:40:00,50.06,50.18,50.04,50.12,268200.0,33.4415,33.5217,33.4282,33.4816,268200.0
2007-08-30 09:45:00,50.12,50.15,50.0,50.03,366200.0,33.4816,33.5016,33.4014,33.4215,366200.0
2007-08-30 09:50:00,50.04,50.24,50.02,50.2,448600.0,33.4282,33.5618,33.4148,33.5351,448600.0
2007-08-30 09:55:00,50.2,50.3,50.09,50.1,319000.0,33.5351,33.6019,33.4616,33.4682,319000.0
2007-08-30 10:00:00,50.11,50.15,50.06,50.12,318900.0,33.4749,33.5016,33.4415,33.4816,318900.0
2007-08-30 10:05:00,50.12,50.28,50.11,50.22,313200.0,33.4816,33.5885,33.4749,33.5484,313200.0
2007-08-30 10:10:00,50.23,50.25,50.11,50.13,321300.0,33.5551,33.5685,33.4749,33.4883,321300.0
2007-08-30 10:15:00,50.13,50.18,50.1,50.11,173400.0,33.4883,33.5217,33.4682,33.4749,173400.0
2007-08-30 10:20:00,50.12,50.21,50.1,50.13,240600.0,33.4816,33.5417,33.4682,33.4883,240600.0
2007-08-30 10:25:00,50.13,50.27,50.13,50.22,322300.0,33.4883,33.5818,33.4883,33.5484,322300.0
2007-08-30 10:30:00,50.22,50.26,50.11,50.15,230300.0,33.5484,33.5751,33.4749,33.5016,230300.0
2007-08-30 10:35:00,50.16,50.2,50.1,50.11,265000.0,33.5083,33.5351,33.4682,33.4749,265000.0
2007-08-30 10:40:00,50.11,50.21,50.11,50.2,168500.0,33.4749,33.5417,33.4749,33.5351,168500.0
2007-08-30 10:45:00,50.2,50.25,50.13,50.25,175200.0,33.5351,33.5685,33.4883,33.5685,175200.0
2007-08-30 10:50:00,50.24,50.37,50.23,50.31,317200.0,33.5618,33.6486,33.5551,33.6085,317200.0
2007-08-30 10:55:00,50.31,50.32,50.23,50.25,173500.0,33.6085,33.6152,33.5551,33.5685,173500.0
2007-08-30 11:00:00,50.27,50.36,50.23,50.28,285100.0,33.5818,33.6419,33.5551,33.5885,285100.0
2007-08-30 11:05:00,50.28,50.29,50.22,50.26,275800.0,33.5885,33.5952,33.5484,33.5751,275800.0
2007-08-30 11:10:00,50.26,50.4,50.23,50.39,315500.0,33.5751,33.6687,33.5551,33.662,315500.0
2007-08-30 11:15:00,50.4,50.48,50.35,50.44,404300.0,33.6687,33.7221,33.6353,33.6954,404300.0
2007-08-30 11:20:00,50.44,50.46,50.41,50.43,312200.0,33.6954,33.7087,33.6753,33.6887,312200.0
2007-08-30 11:25:00,50.42,50.48,50.32,50.47,313000.0,33.682,33.7221,33.6152,33.7154,313000.0
2007-08-30 11:30:00,50.47,50.47,50.38,50.43,143800.0,33.7154,33.7154,33.6553,33.6887,143800.0
2007-08-30 11:35:00,50.42,50.54,50.41,50.52,257400.0,33.682,33.7622,33.6753,33.7488,257400.0
2007-08-30 11:40:00,50.53,50.59,50.47,50.55,330500.0,33.7555,33.7956,33.7154,33.7689,330500.0
2007-08-30 11:45:00,50.55,50.58,50.47,50.52,216500.0,33.7689,33.7889,33.7154,33.7488,216500.0
2007-08-30 11:50:00,50.52,50.54,50.38,50.4,128700.0,33.7488,33.7622,33.6553,33.6687,128700.0
2007-08-30 11:55:00,50.41,50.45,50.39,50.4,94200.0,33.6753,33.7021,33.662,33.6687,94200.0
2007-08-30 12:00:00,50.41,50.41,50.31,50.31,230000.0,33.6753,33.6753,33.6085,33.6085,230000.0
2007-08-30 12:05:00,50.31,50.31,50.21,50.23,183200.0,33.6085,33.6085,33.5417,33.5551,183200.0
2007-08-30 12:10:00,50.24,50.3,50.22,50.27,87800.0,33.5618,33.6019,33.5484,33.5818,87800.0
2007-08-30 12:15:00,50.27,50.34,50.2,50.21,223300.0,33.5818,33.6286,33.5351,33.5417,223300.0
2007-08-30 12:20:00,50.2,50.37,50.09,50.24,398300.0,33.5351,33.6486,33.4616,33.5618,398300.0
2007-08-30 12:25:00,50.23,50.33,50.19,50.25,228200.0,33.5551,33.6219,33.5284,33.5685,228200.0
2007-08-30 12:30:00,50.25,50.37,50.2,50.34,204100.0,33.5685,33.6486,33.5351,33.6286,204100.0
2007-08-30 12:35:00,50.35,50.42,50.29,50.41,146700.0,33.6353,33.682,33.5952,33.6753,146700.0
2007-08-30 12:40:00,50.41,50.46,50.37,50.44,116600.0,33.6753,33.7087,33.6486,33.6954,116600.0
2007-08-30 12:45:00,50.45,50.47,50.4,50.42,81800.0,33.7021,33.7154,33.6687,33.682,81800.0
2007-08-30 12:50:00,50.42,50.47,50.4,50.46,79100.0,33.682,33.7154,33.6687,33.7087,79100.0
2007-08-30 12:55:00,50.47,50.56,50.47,50.48,140300.0,33.7154,33.7755,33.7154,33.7221,140300.0
2007-08-30 13:00:00,50.49,50.57,50.46,50.52,131900.0,33.7288,33.7822,33.7087,33.7488,131900.0
2007-08-30 13:05:00,50.53,50.56,50.5,50.53,98100.0,33.7555,33.7755,33.7355,33.7555,98100.0
2007-08-30 13:10:00,50.53,50.55,50.47,50.49,132100.0,33.7555,33.7689,33.7154,33.7288,132100.0
2007-08-30 13:15:00,50.49,50.54,50.41,50.46,183700.0,33.7288,33.7622,33.6753,33.7087,183700.0
2007-08-30 13:20:00,50.46,50.47,50.38,50.38,66500.0,33.7087,33.7154,33.6553,33.6553,66500.0
2007-08-30 13:25:00,50.39,50.39,50.28,50.34,150200.0,33.662,33.662,33.5885,33.6286,150200.0
2007-08-30 13:30:00,50.35,50.36,50.23,50.25,188900.0,33.6353,33.6419,33.5551,33.5685,188900.0
2007-08-30 13:35:00,50.26,50.32,50.26,50.3,62400.0,33.5751,33.6152,33.5751,33.6019,62400.0
2007-08-30 13:40:00,50.3,50.33,50.23,50.31,161200.0,33.6019,33.6219,33.5551,33.6085,161200.0
2007-08-30 13:45:00,50.31,50.31,50.23,50.25,119600.0,33.6085,33.6085,33.5551,33.5685,119600.0
2007-08-30 13:50:00,50.25,50.36,50.2,50.29,198900.0,33.5685,33.6419,33.5351,33.5952,198900.0
2007-08-30 13:55:00,50.29,50.39,50.27,50.35,91000.0,33.5952,33.662,33.5818,33.6353,91000.0
2007-08-30 14:00:00,50.35,50.42,50.34,50.36,147200.0,33.6353,33.682,33.6286,33.6419,147200.0
2007-08-30 14:05:00,50.37,50.37,50.26,50.28,126300.0,33.6486,33.6486,33.5751,33.5885,126300.0
2007-08-30 14:10:00,50.27,50.34,50.26,50.29,134300.0,33.5818,33.6286,33.5751,33.5952,134300.0
2007-08-30 14:15:00,50.29,50.33,50.26,50.27,124900.0,33.5952,33.6219,33.5751,33.5818,124900.0
2007-08-30 14:20:00,50.26,50.28,50.23,50.27,137500.0,33.5751,33.5885,33.5551,33.5818,137500.0
2007-08-30 14:25:00,50.27,50.3,50.17,50.19,171700.0,33.5818,33.6019,33.515,33.5284,171700.0
2007-08-30 14:30:00,50.18,50.24,50.12,50.16,170000.0,33.5217,33.5618,33.4816,33.5083,170000.0
2007-08-30 14:35:00,50.16,50.21,50.13,50.16,164600.0,33.5083,33.5417,33.4883,33.5083,164600.0
2007-08-30 14:40:00,50.16,50.19,50.11,50.11,203400.0,33.5083,33.5284,33.4749,33.4749,203400.0
2007-08-30 14:45:00,50.12,50.16,50.08,50.1,314100.0,33.4816,33.5083,33.4549,33.4682,314100.0
2007-08-30 14:50:00,50.1,50.13,50.06,50.12,182500.0,33.4682,33.4883,33.4415,33.4816,182500.0
2007-08-30 14:55:00,50.12,50.17,50.06,50.1,220900.0,33.4816,33.515,33.4415,33.4682,220900.0
2007-08-30 15:00:00,50.1,50.18,50.07,50.14,192600.0,33.4682,33.5217,33.4482,33.495,192600.0
2007-08-30 15:05:00,50.14,50.21,50.08,50.19,279500.0,33.495,33.5417,33.4549,33.5284,279500.0
2007-08-30 15:10:00,50.19,50.26,50.16,50.19,310300.0,33.5284,33.5751,33.5083,33.5284,310300.0
2007-08-30 15:15:00,50.19,50.22,50.17,50.2,120300.0,33.5284,33.5484,33.515,33.5351,120300.0
2007-08-30 15:20:00,50.2,50.29,50.16,50.27,199600.0,33.5351,33.5952,33.5083,33.5818,199600.0
2007-08-30 15:25:00,50.27,50.3,50.16,50.2,201500.0,33.5818,33.6019,33.5083,33.5351,201500.0
2007-08-30 15:30:00,50.2,50.27,50.18,50.26,189800.0,33.5351,33.5818,33.5217,33.5751,189800.0
2007-08-30 15:35:00,50.26,50.27,50.17,50.18,297100.0,33.5751,33.5818,33.515,33.5217,297100.0
2007-08-30 15:40:00,50.18,50.2,50.1,50.11,378300.0,33.5217,33.5351,33.4682,33.4749,378300.0
2007-08-30 15:45:00,50.11,50.2,50.1,50.17,462000.0,33.4749,33.5351,33.4682,33.515,462000.0
2007-08-30 15:50:00,50.17,50.23,50.15,50.2,534900.0,33.515,33.5551,33.5016,33.5351,534900.0
2007-08-30 15:55:00,50.2,50.23,50.14,50.18,526100.0,33.5351,33.5551,33.495,33.5217,526100.0
2007-08-31 09:30:00,51.32,51.34,51.05,51.19,1051800.0,34.2832,34.2966,34.1029,34.1964,1051800.0
2007-08-31 09:35:00,51.19,51.21,51.0,51.01,660700.0,34.1964,34.2098,34.0695,34.0762,660700.0
2007-08-31 09:40:00,51.02,51.06,50.92,51.01,760700.0,34.0828,34.1096,34.016,34.0762,760700.0
2007-08-31 09:45:00,51.0,51.04,50.88,51.01,507900.0,34.0695,34.0962,33.9893,34.0762,507900.0
2007-08-31 09:50:00,51.0,51.1,50.99,51.0,459200.0,34.0695,34.1363,34.0628,34.0695,459200.0
2007-08-31 09:55:00,50.99,51.09,50.93,51.03,334500.0,34.0628,34.1296,34.0227,34.0895,334500.0
2007-08-31 10:00:00,51.02,51.19,50.73,50.77,703500.0,34.0828,34.1964,33.8891,33.9158,703500.0
2007-08-31 10:05:00,50.77,50.88,50.68,50.69,523400.0,33.9158,33.9893,33.8557,33.8624,523400.0
2007-08-31 10:10:00,50.7,50.8,50.57,50.59,370900.0,33.8691,33.9359,33.7822,33.7956,370900.0
2007-08-31 10:15:00,50.58,50.82,50.53,50.81,329800.0,33.7889,33.9492,33.7555,33.9425,329800.0
2007-08-31 10:20:00,50.8,50.88,50.67,50.74,254000.0,33.9359,33.9893,33.849,33.8958,254000.0
2007-08-31 10:25:00,50.74,50.86,50.62,50.82,164600.0,33.8958,33.9759,33.8156,33.9492,164600.0
2007-08-31 10:30:00,50.8,50.95,50.73,50.89,181200.0,33.9359,34.0361,33.8891,33.996,181200.0
2007-08-31 10:35:00,50.89,50.99,50.89,50.94,184300.0,33.996,34.0628,33.996,34.0294,184300.0
2007-08-31 10:40:00,50.93,50.96,50.8,50.82,176400.0,34.0227,34.0428,33.9359,33.9492,176400.0
2007-08-31 10:45:00,50.82,50.87,50.75,50.81,176100.0,33.9492,33.9826,33.9025,33.9425,176100.0
2007-08-31 10:50:00,50.81,50.97,50.76,50.95,230900.0,33.9425,34.0494,33.9091,34.0361,230900.0
2007-08-31 10:55:00,50.95,50.96,50.75,50.75,218400.0,34.0361,34.0428,33.9025,33.9025,218400.0
2007-08-31 11:00:00,50.75,50.88,50.71,50.77,197200.0,33.9025,33.9893,33.8757,33.9158,197200.0
2007-08-31 11:05:00,50.77,50.87,50.7,50.72,306900.0,33.9158,33.9826,33.8691,33.8824,306900.0
2007-08-31 11:10:00,50.72,50.83,50.65,50.82,278300.0,33.8824,33.9559,33.8357,33.9492,278300.0
2007-08-31 11:15:00,50.82,50.86,50.64,50.72,161300.0,33.9492,33.9759,33.829,33.8824,161300.0
2007-08-31 11:20:00,50.74,50.76,50.65,50.69,213500.0,33.8958,33.9091,33.8357,33.8624,213500.0
2007-08-31 11:25:00,50.7,50.73,50.67,50.72,69800.0,33.8691,33.8891,33.849,33.8824,69800.0
2007-08-31 11:30:00,50.72,50.85,50.69,50.85,105100.0,33.8824,33.9693,33.8624,33.9693,105100.0
2007-08-31 11:35:00,50.84,50.88,50.81,50.85,146800.0,33.9626,33.9893,33.9425,33.9693,146800.0
2007-08-31 11:40:00,50.85,50.85,50.75,50.78,220200.0,33.9693,33.9693,33.9025,33.9225,220200.0
2007-08-31 11:45:00,50.78,50.87,50.77,50.86,162700.0,33.9225,33.9826,33.9158,33.9759,162700.0
2007-08-31 11:50:00,50.86,50.93,50.85,50.87,156800.0,33.9759,34.0227,33.9693,33.9826,156800.0
2007-08-31 11:55:00,50.87,51.01,50.86,51.0,266500.0,33.9826,34.0762,33.9759,34.0695,266500.0
2007-08-31 12:00:00,50.99,51.01,50.94,50.95,151400.0,34.0628,34.0762,34.0294,34.0361,151400.0
2007-08-31 12:05:00,50.95,50.96,50.9,50.93,244500.0,34.0361,34.0428,34.0027,34.0227,244500.0
2007-08-31 12:10:00,50.93,50.97,50.92,50.96,101300.0,34.0227,34.0494,34.016,34.0428,101300.0
2007-08-31 12:15:00,50.95,51.0,50.91,50.99,106700.0,34.0361,34.0695,34.0094,34.0628,106700.0
2007-08-31 12:20:00,50.99,51.09,50.99,51.02,252700.0,34.0628,34.1296,34.0628,34.0828,252700.0
2007-08-31 12:25:00,51.03,51.05,50.99,51.02,111100.0,34.0895,34.1029,34.0628,34.0828,111100.0
2007-08-31 12:30:00,51.02,51.2,51.01,51.18,245200.0,34.0828,34.2031,34.0762,34.1897,245200.0
2007-08-31 12:35:00,51.19,51.22,51.13,51.18,151800.0,34.1964,34.2164,34.1563,34.1897,151800.0
2007-08-31 12:40:00,51.18,51.22,51.15,51.22,135100.0,34.1897,34.2164,34.1697,34.2164,135100.0
2007-08-31 12:45:00,51.22,51.24,51.18,51.18,132000.0,34.2164,34.2298,34.1897,34.1897,132000.0
2007-08-31 12:50:00,51.18,51.2,51.08,51.11,159900.0,34.1897,34.2031,34.1229,34.143,159900.0
2007-08-31 12:55:00,51.1,51.15,51.05,51.08,101500.0,34.1363,34.1697,34.1029,34.1229,101500.0
2007-08-31 13:00:00,51.08,51.13,51.02,51.03,152500.0,34.1229,34.1563,34.0828,34.0895,152500.0
2007-08-31 13:05:00,51.04,51.06,50.98,51.02,162400.0,34.0962,34.1096,34.0561,34.0828,162400.0
2007-08-31 13:10:00,51.02,51.04,51.0,51.03,73200.0,34.0828,34.0962,34.0695,34.0895,73200.0
2007-08-31 13:15:00,51.02,51.03,50.97,50.97,140500.0,34.0828,34.0895,34.0494,34.0494,140500.0
2007-08-31 13:20:00,50.97,50.99,50.94,50.94,95000.0,34.0494,34.0628,34.0294,34.0294,95000.0
2007-08-31 13:25:00,50.94,51.03,50.94,51.03,152800.0,34.0294,34.0895,34.0294,34.0895,152800.0
2007-08-31 13:30:00,51.02,51.03,50.91,50.92,189600.0,34.0828,34.0895,34.0094,34.016,189600.0
2007-08-31 13:35:00,50.92,50.97,50.91,50.94,139300.0,34.016,34.0494,34.0094,34.0294,139300.0
2007-08-31 13:40:00,50.94,50.96,50.89,50.9,207400.0,34.0294,34.0428,33.996,34.0027,207400.0
2007-08-31 13:45:00,50.89,50.9,50.8,50.81,163400.0,33.996,34.0027,33.9359,33.9425,163400.0
2007-08-31 13:50:00,50.81,50.91,50.8,50.9,177400.0,33.9425,34.0094,33.9359,34.0027,177400.0
2007-08-31 13:55:00,50.91,50.94,50.89,50.93,130400.0,34.0094,34.0294,33.996,34.0227,130400.0
2007-08-31 14:00:00,50.93,50.98,50.93,50.96,127900.0,34.0227,34.0561,34.0227,34.0428,127900.0
2007-08-31 14:05:00,50.95,50.99,50.93,50.99,96100.0,34.0361,34.0628,34.0227,34.0628,96100.0
2007-08-31 14:10:00,50.99,51.0,50.86,50.88,348200.0,34.0628,34.0695,33.9759,33.9893,348200.0
2007-08-31 14:15:00,50.89,50.93,50.87,50.9,123100.0,33.996,34.0227,33.9826,34.0027,123100.0
2007-08-31 14:20:00,50.9,50.91,50.82,50.82,325400.0,34.0027,34.0094,33.9492,33.9492,325400.0
2007-08-31 14:25:00,50.82,50.87,50.82,50.85,122900.0,33.9492,33.9826,33.9492,33.9693,122900.0
2007-08-31 14:30:00,50.86,50.92,50.84,50.9,187000.0,33.9759,34.016,33.9626,34.0027,187000.0
2007-08-31 14:35:00,50.9,50.92,50.85,50.9,213500.0,34.0027,34.016,33.9693,34.0027,213500.0
2007-08-31 14:40:00,50.89,50.91,50.88,50.89,78100.0,33.996,34.0094,33.9893,33.996,78100.0
2007-08-31 14:45:00,50.9,50.93,50.87,50.88,178800.0,34.0027,34.0227,33.9826,33.9893,178800.0
2007-08-31 14:50:00,50.87,50.88,50.83,50.86,101900.0,33.9826,33.9893,33.9559,33.9759,101900.0
2007-08-31 14:55:00,50.86,50.86,50.81,50.82,122600.0,33.9759,33.9759,33.9425,33.9492,122600.0
2007-08-31 15:00:00,50.82,50.86,50.81,50.86,216700.0,33.9492,33.9759,33.9425,33.9759,216700.0
2007-08-31 15:05:00,50.85,50.9,50.85,50.89,150800.0,33.9693,34.0027,33.9693,33.996,150800.0
2007-08-31 15:10:00,50.88,50.95,50.88,50.94,214800.0,33.9893,34.0361,33.9893,34.0294,214800.0
2007-08-31 15:15:00,50.94,50.98,50.94,50.95,155000.0,34.0294,34.0561,34.0294,34.0361,155000.0
2007-08-31 15:20:00,50.95,50.97,50.89,50.9,284200.0,34.0361,34.0494,33.996,34.0027,284200.0
2007-08-31 15:25:00,50.9,50.96,50.89,50.93,175200.0,34.0027,34.0428,33.996,34.0227,175200.0
2007-08-31 15:30:00,50.93,50.99,50.93,50.95,230300.0,34.0227,34.0628,34.0227,34.0361,230300.0
2007-08-31 15:35:00,50.94,51.03,50.92,51.01,386900.0,34.0294,34.0895,34.016,34.0762,386900.0
2007-08-31 15:40:00,51.01,51.08,51.01,51.06,502300.0,34.0762,34.1229,34.0762,34.1096,502300.0
2007-08-31 15:45:00,51.06,51.07,50.91,50.91,426100.0,34.1096,34.1162,34.0094,34.0094,426100.0
2007-08-31 15:50:00,50.91,50.94,50.85,50.87,657200.0,34.0094,34.0294,33.9693,33.9826,657200.0
2007-08-31 15:55:00,50.87,50.88,50.67,50.67,1039400.0,33.9826,33.9893,33.849,33.849,1039400.0
2007-09-04 09:30:00,50.62,50.94,50.52,50.53,703800.0,33.8156,34.0294,33.7488,33.7555,703800.0
2007-09-04 09:35:00,50.54,50.76,50.51,50.6,358900.0,33.7622,33.9091,33.7421,33.8023,358900.0
2007-09-04 09:40:00,50.61,50.72,50.6,50.68,268900.0,33.8089,33.8824,33.8023,33.8557,268900.0
2007-09-04 09:45:00,50.7,50.84,50.7,50.71,457600.0,33.8691,33.9626,33.8691,33.8757,457600.0
2007-09-04 09:50:00,50.72,50.73,50.66,50.71,234600.0,33.8824,33.8891,33.8423,33.8757,234600.0
2007-09-04 09:55:00,50.71,50.87,50.71,50.87,366500.0,33.8757,33.9826,33.8757,33.9826,366500.0
2007-09-04 10:00:00,50.86,50.93,50.81,50.88,341100.0,33.9759,34.0227,33.9425,33.9893,341100.0
2007-09-04 10:05:00,50.88,50.94,50.87,50.88,306700.0,33.9893,34.0294,33.9826,33.9893,306700.0
2007-09-04 10:10:00,50.89,50.9,50.73,50.77,340900.0,33.996,34.0027,33.8891,33.9158,340900.0
2007-09-04 10:15:00,50.78,50.83,50.75,50.81,429800.0,33.9225,33.9559,33.9025,33.9425,429800.0
2007-09-04 10:20:00,50.82,50.9,50.8,50.81,260700.0,33.9492,34.0027,33.9359,33.9425,260700.0
2007-09-04 10:25:00,50.82,50.87,50.81,50.83,181900.0,33.9492,33.9826,33.9425,33.9559,181900.0
2007-09-04 10:30:00,50.84,50.89,50.81,50.88,130300.0,33.9626,33.996,33.9425,33.9893,130300.0
2007-09-04 10:35:00,50.87,50.96,50.86,50.94,335800.0,33.9826,34.0428,33.9759,34.0294,335800.0
2007-09-04 10:40:00,50.95,50.98,50.86,50.88,251600.0,34.0361,34.0561,33.9759,33.9893,251600.0
2007-09-04 10:45:00,50.88,51.01,50.88,50.97,273700.0,33.9893,34.0762,33.9893,34.0494,273700.0
2007-09-04 10:50:00,50.97,50.99,50.85,50.94,234700.0,34.0494,34.0628,33.9693,34.0294,234700.0
2007-09-04 10:55:00,50.94,50.94,50.82,50.89,224800.0,34.0294,34.0294,33.9492,33.996,224800.0
2007-09-04 11:00:00,50.89,50.9,50.82,50.83,148100.0,33.996,34.0027,33.9492,33.9559,148100.0
2007-09-04 11:05:00,50.84,50.9,50.83,50.88,148400.0,33.9626,34.0027,33.9559,33.9893,148400.0
2007-09-04 11:10:00,50.88,50.93,50.86,50.9,166700.0,33.9893,34.0227,33.9759,34.0027,166700.0
2007-09-04 11:15:00,50.9,50.94,50.88,50.9,167800.0,34.0027,34.0294,33.9893,34.0027,167800.0
2007-09-04 11:20:00,50.9,50.93,50.84,50.9,249900.0,34.0027,34.0227,33.9626,34.0027,249900.0
2007-09-04 11:25:00,50.89,50.9,50.8,50.8,230900.0,33.996,34.0027,33.9359,33.9359,230900.0
2007-09-04 11:30:00,50.81,50.82,50.77,50.81,173500.0,33.9425,33.9492,33.9158,33.9425,173500.0
2007-09-04 11:35:00,50.81,50.86,50.78,50.81,220400.0,33.9425,33.9759,33.9225,33.9425,220400.0
2007-09-04 11:40:00,50.82,50.83,50.76,50.79,241600.0,33.9492,33.9559,33.9091,33.9292,241600.0
2007-09-04 11:45:00,50.78,50.79,50.73,50.75,208800.0,33.9225,33.9292,33.8891,33.9025,208800.0
2007-09-04 11:50:00,50.74,50.76,50.71,50.75,277300.0,33.8958,33.9091,33.8757,33.9025,277300.0
2007-09-04 11:55:00,50.75,50.76,50.71,50.73,185000.0,33.9025,33.9091,33.8757,33.8891,185000.0
2007-09-04 12:00:00,50.73,50.75,50.61,50.62,346500.0,33.8891,33.9025,33.8089,33.8156,346500.0
2007-09-04 12:05:00,50.62,50.67,50.62,50.67,237100.0,33.8156,33.849,33.8156,33.849,237100.0
2007-09-04 12:10:00,50.67,50.68,50.65,50.66,208800.0,33.849,33.8557,33.8357,33.8423,208800.0
2007-09-04 12:15:00,50.66,50.67,50.64,50.65,189600.0,33.8423,33.849,33.829,33.8357,189600.0
2007-09-04 12:20:00,50.66,50.73,50.65,50.71,169200.0,33.8423,33.8891,33.8357,33.8757,169200.0
2007-09-04 12:25:00,50.71,50.78,50.7,50.77,111600.0,33.8757,33.9225,33.8691,33.9158,111600.0
2007-09-04 12:30:00,50.76,50.81,50.75,50.78,205800.0,33.9091,33.9425,33.9025,33.9225,205800.0
2007-09-04 12:35:00,50.78,50.8,50.72,50.74,179000.0,33.9225,33.9359,33.8824,33.8958,179000.0
2007-09-04 12:40:00,50.74,50.76,50.71,50.75,115200.0,33.8958,33.9091,33.8757,33.9025,115200.0
2007-09-04 12:45:00,50.76,50.77,50.7,50.71,115100.0,33.9091,33.9158,33.8691,33.8757,115100.0
2007-09-04 12:50:00,50.71,50.74,50.7,50.74,96000.0,33.8757,33.8958,33.8691,33.8958,96000.0
2007-09-04 12:55:00,50.74,50.78,50.73,50.76,109400.0,33.8958,33.9225,33.8891,33.9091,109400.0
2007-09-04 13:00:00,50.76,50.79,50.75,50.76,142300.0,33.9091,33.9292,33.9025,33.9091,142300.0
2007-09-04 13:05:00,50.75,50.77,50.74,50.75,110800.0,33.9025,33.9158,33.8958,33.9025,110800.0
2007-09-04 13:10:00,50.76,50.85,50.74,50.84,242300.0,33.9091,33.9693,33.8958,33.9626,242300.0
2007-09-04 13:15:00,50.84,50.85,50.78,50.78,189100.0,33.9626,33.9693,33.9225,33.9225,189100.0
2007-09-04 13:20:00,50.79,50.87,50.78,50.82,155300.0,33.9292,33.9826,33.9225,33.9492,155300.0
2007-09-04 13:25:00,50.83,50.84,50.79,50.82,242200.0,33.9559,33.9626,33.9292,33.9492,242200.0
2007-09-04 13:30:00,50.83,50.89,50.83,50.89,160400.0,33.9559,33.996,33.9559,33.996,160400.0
2007-09-04 13:35:00,50.88,50.89,50.83,50.86,117300.0,33.9893,33.996,33.9559,33.9759,117300.0
2007-09-04 13:40:00,50.87,50.88,50.83,50.85,137100.0,33.9826,33.9893,33.9559,33.9693,137100.0
2007-09-04 13:45:00,50.85,50.92,50.84,50.87,166700.0,33.9693,34.016,33.9626,33.9826,166700.0
2007-09-04 13:50:00,50.87,50.9,50.85,50.86,183400.0,33.9826,34.0027,33.9693,33.9759,183400.0
2007-09-04 13:55:00,50.87,50.91,50.85,50.87,161400.0,33.9826,34.0094,33.9693,33.9826,161400.0
2007-09-04 14:00:00,50.87,50.88,50.8,50.81,186700.0,33.9826,33.9893,33.9359,33.9425,186700.0
2007-09-04 14:05:00,50.82,50.87,50.79,50.82,238000.0,33.9492,33.9826,33.9292,33.9492,238000.0
2007-09-04 14:10:00,50.83,50.89,50.82,50.89,178000.0,33.9559,33.996,33.9492,33.996,178000.0
2007-09-04 14:15:00,50.89,50.91,50.85,50.91,195500.0,33.996,34.0094,33.9693,34.0094,195500.0
2007-09-04 14:20:00,50.91,50.93,50.88,50.92,205800.0,34.0094,34.0227,33.9893,34.016,205800.0
2007-09-04 14:25:00,50.92,50.96,50.89,50.91,221800.0,34.016,34.0428,33.996,34.0094,221800.0
2007-09-04 14:30:00,50.9,50.99,50.89,50.97,331500.0,34.0027,34.0628,33.996,34.0494,331500.0
2007-09-04 14:35:00,50.97,50.99,50.96,50.99,179000.0,34.0494,34.0628,34.0428,34.0628,179000.0
2007-09-04 14:40:00,50.99,50.99,50.95,50.97,146800.0,34.0628,34.0628,34.0361,34.0494,146800.0
2007-09-04 14:45:00,50.97,50.99,50.95,50.97,240500.0,34.0494,34.0628,34.0361,34.0494,240500.0
2007-09-04 14:50:00,50.98,51.0,50.97,51.0,181700.0,34.0561,34.0695,34.0494,34.0695,181700.0
2007-09-04 14:55:00,51.0,51.0,50.95,50.99,221400.0,34.0695,34.0695,34.0361,34.0628,221400.0
2007-09-04 15:00:00,50.98,51.01,50.98,51.0,367200.0,34.0561,34.0762,34.0561,34.0695,367200.0
2007-09-04 15:05:00,51.0,51.04,50.99,51.02,609500.0,34.0695,34.0962,34.0628,34.0828,609500.0
2007-09-04 15:10:00,51.03,51.09,51.02,51.09,541300.0,34.0895,34.1296,34.0828,34.1296,541300.0
2007-09-04 15:15:00,51.09,51.09,51.05,51.06,333600.0,34.1296,34.1296,34.1029,34.1096,333600.0
2007-09-04 15:20:00,51.07,51.12,51.06,51.11,453300.0,34.1162,34.1496,34.1096,34.143,453300.0
2007-09-04 15:25:00,51.1,51.22,51.1,51.2,507000.0,34.1363,34.2164,34.1363,34.2031,507000.0
2007-09-04 15:30:00,51.19,51.25,51.17,51.24,716200.0,34.1964,34.2365,34.183,34.2298,716200.0
2007-09-04 15:35:00,51.23,51.23,51.09,51.1,682700.0,34.2231,34.2231,34.1296,34.1363,682700.0
2007-09-04 15:40:00,51.1,51.13,51.07,51.09,671600.0,34.1363,34.1563,34.1162,34.1296,671600.0
2007-09-04 15:45:00,51.08,51.15,51.04,51.15,906500.0,34.1229,34.1697,34.0962,34.1697,906500.0
2007-09-04 15:50:00,51.14,51.15,51.09,51.12,793200.0,34.163,34.1697,34.1296,34.1496,793200.0
2007-09-04 15:55:00,51.12,51.14,51.08,51.08,997500.0,34.1496,34.163,34.1229,34.1229,997500.0
2007-09-05 09:30:00,50.26,50.26,50.0,50.11,736600.0,34.0053,34.0053,33.8294,33.9038,736600.0
2007-09-05 09:35:00,50.11,50.22,50.05,50.06,293100.0,33.9038,33.9783,33.8632,33.87,293100.0
2007-09-05 09:40:00,50.06,50.12,49.95,50.05,451900.0,33.87,33.9106,33.7956,33.8632,451900.0
2007-09-05 09:45:00,50.06,50.06,49.98,50.01,435000.0,33.87,33.87,33.8159,33.8362,435000.0
2007-09-05 09:50:00,50.01,50.02,49.98,50.0,368500.0,33.8362,33.8429,33.8159,33.8294,368500.0
2007-09-05 09:55:00,50.01,50.01,49.81,49.83,520900.0,33.8362,33.8362,33.7009,33.7144,520900.0
2007-09-05 10:00:00,49.82,49.82,49.7,49.77,820200.0,33.7076,33.7076,33.6264,33.6738,820200.0
2007-09-05 10:05:00,49.77,49.82,49.7,49.75,432800.0,33.6738,33.7076,33.6264,33.6603,432800.0
2007-09-05 10:10:00,49.74,49.75,49.6,49.75,534000.0,33.6535,33.6603,33.5588,33.6603,534000.0
2007-09-05 10:15:00,49.76,49.76,49.7,49.74,343200.0,33.667,33.667,33.6264,33.6535,343200.0
2007-09-05 10:20:00,49.73,49.75,49.64,49.69,545500.0,33.6467,33.6603,33.5858,33.6197,545500.0
2007-09-05 10:25:00,49.69,49.72,49.65,49.7,447300.0,33.6197,33.64,33.5926,33.6264,447300.0
2007-09-05 10:30:00,49.71,49.72,49.62,49.7,239400.0,33.6332,33.64,33.5723,33.6264,239400.0
2007-09-05 10:35:00,49.7,49.84,49.67,49.81,299700.0,33.6264,33.7212,33.6061,33.7009,299700.0
2007-09-05 10:40:00,49.81,49.81,49.7,49.79,227900.0,33.7009,33.7009,33.6264,33.6873,227900.0
2007-09-05 10:45:00,49.79,49.81,49.75,49.77,209400.0,33.6873,33.7009,33.6603,33.6738,209400.0
2007-09-05 10:50:00,49.77,49.82,49.75,49.79,185000.0,33.6738,33.7076,33.6603,33.6873,185000.0
2007-09-05 10:55:00,49.79,49.8,49.73,49.77,256700.0,33.6873,33.6941,33.6467,33.6738,256700.0
2007-09-05 11:00:00,49.76,49.77,49.71,49.73,303500.0,33.667,33.6738,33.6332,33.6467,303500.0
2007-09-05 11:05:00,49.73,49.81,49.72,49.78,256900.0,33.6467,33.7009,33.64,33.6806,256900.0
2007-09-05 11:10:00,49.78,49.81,49.75,49.8,321700.0,33.6806,33.7009,33.6603,33.6941,321700.0
2007-09-05 11:15:00,49.8,49.87,49.78,49.84,173700.0,33.6941,33.7415,33.6806,33.7212,173700.0
2007-09-05 11:20:00,49.84,49.86,49.79,49.8,151800.0,33.7212,33.7347,33.6873,33.6941,151800.0
2007-09-05 11:25:00,49.81,49.82,49.78,49.8,238600.0,33.7009,33.7076,33.6806,33.6941,238600.0
2007-09-05 11:30:00,49.8,49.8,49.75,49.77,246100.0,33.6941,33.6941,33.6603,33.6738,246100.0
2007-09-05 11:35:00,49.76,49.8,49.75,49.76,292600.0,33.667,33.6941,33.6603,33.667,292600.0
2007-09-05 11:40:00,49.75,49.78,49.73,49.74,343300.0,33.6603,33.6806,33.6467,33.6535,343300.0
2007-09-05 11:45:00,49.74,49.81,49.72,49.74,437000.0,33.6535,33.7009,33.64,33.6535,437000.0
2007-09-05 11:50:00,49.75,49.78,49.74,49.78,191600.0,33.6603,33.6806,33.6535,33.6806,191600.0
2007-09-05 11:55:00,49.78,49.82,49.77,49.8,226700.0,33.6806,33.7076,33.6738,33.6941,226700.0
2007-09-05 12:00:00,49.8,49.84,49.78,49.83,128300.0,33.6941,33.7212,33.6806,33.7144,128300.0
2007-09-05 12:05:00,49.83,49.84,49.77,49.81,203600.0,33.7144,33.7212,33.6738,33.7009,203600.0
2007-09-05 12:10:00,49.81,49.86,49.81,49.85,233800.0,33.7009,33.7347,33.7009,33.7279,233800.0
2007-09-05 12:15:00,49.85,49.86,49.8,49.81,217900.0,33.7279,33.7347,33.6941,33.7009,217900.0
2007-09-05 12:20:00,49.81,49.85,49.81,49.85,124700.0,33.7009,33.7279,33.7009,33.7279,124700.0
2007-09-05 12:25:00,49.85,49.86,49.84,49.85,257900.0,33.7279,33.7347,33.7212,33.7279,257900.0
2007-09-05 12:30:00,49.85,49.91,49.84,49.89,261600.0,33.7279,33.7685,33.7212,33.755,261600.0
2007-09-05 12:35:00,49.89,49.9,49.85,49.87,137900.0,33.755,33.7618,33.7279,33.7415,137900.0
2007-09-05 12:40:00,49.87,49.88,49.85,49.86,177900.0,33.7415,33.7482,33.7279,33.7347,177900.0
2007-09-05 12:45:00,49.86,49.87,49.77,49.84,385300.0,33.7347,33.7415,33.6738,33.7212,385300.0
2007-09-05 12:50:00,49.84,49.85,49.81,49.85,188800.0,33.7212,33.7279,33.7009,33.7279,188800.0
2007-09-05 12:55:00,49.85,49.87,49.84,49.85,169300.0,33.7279,33.7415,33.7212,33.7279,169300.0
2007-09-05 13:00:00,49.85,49.89,49.82,49.83,169100.0,33.7279,33.755,33.7076,33.7144,169100.0
2007-09-05 13:05:00,49.84,49.86,49.83,49.85,152400.0,33.7212,33.7347,33.7144,33.7279,152400.0
2007-09-05 13:10:00,49.84,49.88,49.84,49.86,336300.0,33.7212,33.7482,33.7212,33.7347,336300.0
2007-09-05 13:15:00,49.86,49.91,49.86,49.87,249600.0,33.7347,33.7685,33.7347,33.7415,249600.0
2007-09-05 13:20:00,49.86,49.87,49.81,49.83,166600.0,33.7347,33.7415,33.7009,33.7144,166600.0
2007-09-05 13:25:00,49.83,49.89,49.83,49.85,256800.0,33.7144,33.755,33.7144,33.7279,256800.0
2007-09-05 13:30:00,49.85,49.88,49.79,49.83,419200.0,33.7279,33.7482,33.6873,33.7144,419200.0
2007-09-05 13:35:00,49.84,49.88,49.8,49.86,269500.0,33.7212,33.7482,33.6941,33.7347,269500.0
2007-09-05 13:40:00,49.86,49.88,49.84,49.85,141500.0,33.7347,33.7482,33.7212,33.7279,141500.0
2007-09-05 13:45:00,49.86,49.89,49.85,49.85,119100.0,33.7347,33.755,33.7279,33.7279,119100.0
2007-09-05 13:50:00,49.86,49.88,49.85,49.86,134000.0,33.7347,33.7482,33.7279,33.7347,134000.0
2007-09-05 13:55:00,49.85,49.85,49.82,49.84,131000.0,33.7279,33.7279,33.7076,33.7212,131000.0
2007-09-05 14:00:00,49.84,49.89,49.75,49.75,402400.0,33.7212,33.755,33.6603,33.6603,402400.0
2007-09-05 14:05:00,49.76,49.82,49.73,49.8,343600.0,33.667,33.7076,33.6467,33.6941,343600.0
2007-09-05 14:10:00,49.8,49.81,49.73,49.74,179700.0,33.6941,33.7009,33.6467,33.6535,179700.0
2007-09-05 14:15:00,49.75,49.8,49.7,49.72,274900.0,33.6603,33.6941,33.6264,33.64,274900.0
2007-09-05 14:20:00,49.71,49.72,49.62,49.64,366900.0,33.6332,33.64,33.5723,33.5858,366900.0
2007-09-05 14:25:00,49.65,49.84,49.64,49.68,282100.0,33.5926,33.7212,33.5858,33.6129,282100.0
2007-09-05 14:30:00,49.68,49.72,49.67,49.69,328500.0,33.6129,33.64,33.6061,33.6197,328500.0
2007-09-05 14:35:00,49.7,49.77,49.7,49.77,196800.0,33.6264,33.6738,33.6264,33.6738,196800.0
2007-09-05 14:40:00,49.76,49.77,49.67,49.71,240700.0,33.667,33.6738,33.6061,33.6332,240700.0
2007-09-05 14:45:00,49.71,49.74,49.67,49.74,337200.0,33.6332,33.6535,33.6061,33.6535,337200.0
2007-09-05 14:50:00,49.74,49.77,49.68,49.76,293300.0,33.6535,33.6738,33.6129,33.667,293300.0
2007-09-05 14:55:00,49.76,49.85,49.73,49.8,430300.0,33.667,33.7279,33.6467,33.6941,430300.0
2007-09-05 15:00:00,49.8,49.82,49.75,49.82,391400.0,33.6941,33.7076,33.6603,33.7076,391400.0
2007-09-05 15:05:00,49.81,49.89,49.79,49.85,228000.0,33.7009,33.755,33.6873,33.7279,228000.0
2007-09-05 15:10:00,49.86,49.87,49.82,49.86,253700.0,33.7347,33.7415,33.7076,33.7347,253700.0
2007-09-05 15:15:00,49.87,49.88,49.84,49.87,198000.0,33.7415,33.7482,33.7212,33.7415,198000.0
2007-09-05 15:20:00,49.87,49.89,49.83,49.88,352300.0,33.7415,33.755,33.7144,33.7482,352300.0
2007-09-05 15:25:00,49.88,49.88,49.83,49.86,294800.0,33.7482,33.7482,33.7144,33.7347,294800.0
2007-09-05 15:30:00,49.85,49.91,49.81,49.83,386500.0,33.7279,33.7685,33.7009,33.7144,386500.0
2007-09-05 15:35:00,49.84,49.86,49.8,49.83,346900.0,33.7212,33.7347,33.6941,33.7144,346900.0
2007-09-05 15:40:00,49.83,49.92,49.83,49.9,717600.0,33.7144,33.7753,33.7144,33.7618,717600.0
2007-09-05 15:45:00,49.9,50.05,49.89,50.01,775000.0,33.7618,33.8632,33.755,33.8362,775000.0
2007-09-05 15:50:00,50.02,50.04,49.9,49.93,655300.0,33.8429,33.8565,33.7618,33.782,655300.0
2007-09-05 15:55:00,49.94,49.94,49.71,49.92,838900.0,33.7888,33.7888,33.6332,33.7753,838900.0
2007-09-06 09:30:00,50.05,50.07,49.82,49.87,442000.0,33.8632,33.8768,33.7076,33.7415,442000.0
2007-09-06 09:35:00,49.86,49.92,49.81,49.82,220800.0,33.7347,33.7753,33.7009,33.7076,220800.0
2007-09-06 09:40:00,49.82,49.83,49.77,49.78,192000.0,33.7076,33.7144,33.6738,33.6806,192000.0
2007-09-06 09:45:00,49.78,49.79,49.71,49.73,222000.0,33.6806,33.6873,33.6332,33.6467,222000.0
2007-09-06 09:50:00,49.73,49.74,49.61,49.61,277500.0,33.6467,33.6535,33.5655,33.5655,277500.0
2007-09-06 09:55:00,49.62,49.66,49.57,49.62,249400.0,33.5723,33.5994,33.5385,33.5723,249400.0
2007-09-06 10:00:00,49.62,49.66,49.55,49.61,343900.0,33.5723,33.5994,33.5249,33.5655,343900.0
2007-09-06 10:05:00,49.61,49.68,49.56,49.62,230900.0,33.5655,33.6129,33.5317,33.5723,230900.0
2007-09-06 10:10:00,49.61,49.68,49.61,49.62,194200.0,33.5655,33.6129,33.5655,33.5723,194200.0
2007-09-06 10:15:00,49.62,49.64,49.5,49.53,429400.0,33.5723,33.5858,33.4911,33.5114,429400.0
2007-09-06 10:20:00,49.53,49.55,49.49,49.53,562300.0,33.5114,33.5249,33.4844,33.5114,562300.0
2007-09-06 10:25:00,49.53,49.6,49.52,49.55,263100.0,33.5114,33.5588,33.5046,33.5249,263100.0
2007-09-06 10:30:00,49.55,49.64,49.5,49.64,305500.0,33.5249,33.5858,33.4911,33.5858,305500.0
2007-09-06 10:35:00,49.64,49.72,49.58,49.7,344600.0,33.5858,33.64,33.5452,33.6264,344600.0
2007-09-06 10:40:00,49.69,49.82,49.68,49.7,432700.0,33.6197,33.7076,33.6129,33.6264,432700.0
2007-09-06 10:45:00,49.69,49.75,49.67,49.7,169100.0,33.6197,33.6603,33.6061,33.6264,169100.0
2007-09-06 10:50:00,49.7,49.79,49.69,49.74,221400.0,33.6264,33.6873,33.6197,33.6535,221400.0
2007-09-06 10:55:00,49.74,49.81,49.73,49.75,209700.0,33.6535,33.7009,33.6467,33.6603,209700.0
2007-09-06 11:00:00,49.75,49.75,49.7,49.75,132900.0,33.6603,33.6603,33.6264,33.6603,132900.0
2007-09-06 11:05:00,49.75,49.77,49.67,49.7,235100.0,33.6603,33.6738,33.6061,33.6264,235100.0
2007-09-06 11:10:00,49.69,49.72,49.67,49.67,135100.0,33.6197,33.64,33.6061,33.6061,135100.0
2007-09-06 11:15:00,49.67,49.74,49.65,49.74,167600.0,33.6061,33.6535,33.5926,33.6535,167600.0
2007-09-06 11:20:00,49.74,49.82,49.74,49.75,294700.0,33.6535,33.7076,33.6535,33.6603,294700.0
2007-09-06 11:25:00,49.76,49.8,49.73,49.74,152800.0,33.667,33.6941,33.6467,33.6535,152800.0
2007-09-06 11:30:00,49.74,49.82,49.71,49.75,239300.0,33.6535,33.7076,33.6332,33.6603,239300.0
2007-09-06 11:35:00,49.76,49.79,49.69,49.71,319300.0,33.667,33.6873,33.6197,33.6332,319300.0
2007-09-06 11:40:00,49.7,49.79,49.69,49.78,225200.0,33.6264,33.6873,33.6197,33.6806,225200.0
2007-09-06 11:45:00,49.78,49.81,49.75,49.75,191000.0,33.6806,33.7009,33.6603,33.6603,191000.0
2007-09-06 11:50:00,49.75,49.79,49.7,49.72,181900.0,33.6603,33.6873,33.6264,33.64,181900.0
2007-09-06 11:55:00,49.71,49.75,49.7,49.72,182500.0,33.6332,33.6603,33.6264,33.64,182500.0
2007-09-06 12:00:00,49.71,49.72,49.68,49.68,220200.0,33.6332,33.64,33.6129,33.6129,220200.0
2007-09-06 12:05:00,49.68,49.69,49.67,49.67,160700.0,33.6129,33.6197,33.6061,33.6061,160700.0
2007-09-06 12:10:00,49.67,49.75,49.66,49.75,153200.0,33.6061,33.6603,33.5994,33.6603,153200.0
2007-09-06 12:15:00,49.73,49.82,49.73,49.79,367000.0,33.6467,33.7076,33.6467,33.6873,367000.0
2007-09-06 12:20:00,49.78,49.82,49.75,49.78,158300.0,33.6806,33.7076,33.6603,33.6806,158300.0
2007-09-06 12:25:00,49.79,49.79,49.72,49.78,131200.0,33.6873,33.6873,33.64,33.6806,131200.0
2007-09-06 12:30:00,49.78,49.8,49.73,49.74,172800.0,33.6806,33.6941,33.6467,33.6535,172800.0
2007-09-06 12:35:00,49.74,49.78,49.73,49.75,126700.0,33.6535,33.6806,33.6467,33.6603,126700.0
2007-09-06 12:40:00,49.74,49.75,49.7,49.7,118300.0,33.6535,33.6603,33.6264,33.6264,118300.0
2007-09-06 12:45:00,49.7,49.77,49.69,49.75,229300.0,33.6264,33.6738,33.6197,33.6603,229300.0
2007-09-06 12:50:00,49.76,49.8,49.73,49.77,140300.0,33.667,33.6941,33.6467,33.6738,140300.0
2007-09-06 12:55:00,49.78,49.79,49.71,49.76,180900.0,33.6806,33.6873,33.6332,33.667,180900.0
2007-09-06 13:00:00,49.76,49.79,49.74,49.77,165800.0,33.667,33.6873,33.6535,33.6738,165800.0
2007-09-06 13:05:00,49.76,49.77,49.72,49.77,244300.0,33.667,33.6738,33.64,33.6738,244300.0
2007-09-06 13:10:00,49.77,49.78,49.7,49.73,168000.0,33.6738,33.6806,33.6264,33.6467,168000.0
2007-09-06 13:15:00,49.74,49.75,49.69,49.71,363900.0,33.6535,33.6603,33.6197,33.6332,363900.0
2007-09-06 13:20:00,49.7,49.72,49.65,49.66,336800.0,33.6264,33.64,33.5926,33.5994,336800.0
2007-09-06 13:25:00,49.67,49.7,49.67,49.69,121400.0,33.6061,33.6264,33.6061,33.6197,121400.0
2007-09-06 13:30:00,49.68,49.69,49.63,49.66,229800.0,33.6129,33.6197,33.5791,33.5994,229800.0
2007-09-06 13:35:00,49.66,49.71,49.63,49.66,165800.0,33.5994,33.6332,33.5791,33.5994,165800.0
2007-09-06 13:40:00,49.66,49.67,49.62,49.66,144200.0,33.5994,33.6061,33.5723,33.5994,144200.0
2007-09-06 13:45:00,49.67,49.71,49.61,49.62,165500.0,33.6061,33.6332,33.5655,33.5723,165500.0
2007-09-06 13:50:00,49.62,49.65,49.61,49.63,168400.0,33.5723,33.5926,33.5655,33.5791,168400.0
2007-09-06 13:55:00,49.63,49.65,49.61,49.65,379900.0,33.5791,33.5926,33.5655,33.5926,379900.0
2007-09-06 14:00:00,49.65,49.66,49.61,49.61,146500.0,33.5926,33.5994,33.5655,33.5655,146500.0
2007-09-06 14:05:00,49.62,49.64,49.6,49.62,251100.0,33.5723,33.5858,33.5588,33.5723,251100.0
2007-09-06 14:10:00,49.62,49.64,49.61,49.62,235600.0,33.5723,33.5858,33.5655,33.5723,235600.0
2007-09-06 14:15:00,49.62,49.65,49.61,49.63,213200.0,33.5723,33.5926,33.5655,33.5791,213200.0
2007-09-06 14:20:00,49.63,49.65,49.6,49.65,234300.0,33.5791,33.5926,33.5588,33.5926,234300.0
2007-09-06 14:25:00,49.65,49.66,49.58,49.58,240800.0,33.5926,33.5994,33.5452,33.5452,240800.0
2007-09-06 14:30:00,49.59,49.61,49.57,49.59,199900.0,33.552,33.5655,33.5385,33.552,199900.0
2007-09-06 14:35:00,49.6,49.61,49.58,49.6,183900.0,33.5588,33.5655,33.5452,33.5588,183900.0
2007-09-06 14:40:00,49.6,49.6,49.55,49.57,241700.0,33.5588,33.5588,33.5249,33.5385,241700.0
2007-09-06 14:45:00,49.57,49.58,49.54,49.56,160700.0,33.5385,33.5452,33.5182,33.5317,160700.0
2007-09-06 14:50:00,49.56,49.56,49.52,49.55,193000.0,33.5317,33.5317,33.5046,33.5249,193000.0
2007-09-06 14:55:00,49.55,49.6,49.54,49.59,219500.0,33.5249,33.5588,33.5182,33.552,219500.0
2007-09-06 15:00:00,49.59,49.64,49.57,49.6,315500.0,33.552,33.5858,33.5385,33.5588,315500.0
2007-09-06 15:05:00,49.6,49.65,49.58,49.58,265600.0,33.5588,33.5926,33.5452,33.5452,265600.0
2007-09-06 15:10:00,49.58,49.6,49.55,49.57,217400.0,33.5452,33.5588,33.5249,33.5385,217400.0
2007-09-06 15:15:00,49.57,49.59,49.52,49.54,210900.0,33.5385,33.552,33.5046,33.5182,210900.0
2007-09-06 15:20:00,49.55,49.65,49.51,49.55,268300.0,33.5249,33.5926,33.4979,33.5249,268300.0
2007-09-06 15:25:00,49.55,49.56,49.51,49.56,187200.0,33.5249,33.5317,33.4979,33.5317,187200.0
2007-09-06 15:30:00,49.56,49.6,49.56,49.6,248500.0,33.5317,33.5588,33.5317,33.5588,248500.0
2007-09-06 15:35:00,49.6,49.7,49.57,49.69,481900.0,33.5588,33.6264,33.5385,33.6197,481900.0
2007-09-06 15:40:00,49.69,49.73,49.62,49.68,621500.0,33.6197,33.6467,33.5723,33.6129,621500.0
2007-09-06 15:45:00,49.68,49.75,49.66,49.74,405000.0,33.6129,33.6603,33.5994,33.6535,405000.0
2007-09-06 15:50:00,49.74,49.75,49.7,49.74,451700.0,33.6535,33.6603,33.6264,33.6535,451700.0
2007-09-06 15:55:00,49.75,49.8,49.7,49.78,629200.0,33.6603,33.6941,33.6264,33.6806,629200.0
2007-09-07 09:30:00,49.17,49.36,49.07,49.11,579400.0,33.2678,33.3964,33.2002,33.2272,579400.0
2007-09-07 09:35:00,49.1,49.3,49.08,49.2,513300.0,33.2205,33.3558,33.2069,33.2881,513300.0
2007-09-07 09:40:00,49.2,49.27,49.08,49.24,385600.0,33.2881,33.3355,33.2069,33.3152,385600.0
2007-09-07 09:45:00,49.24,49.27,49.17,49.26,348600.0,33.3152,33.3355,33.2678,33.3287,348600.0
2007-09-07 09:50:00,49.26,49.3,49.22,49.24,315500.0,33.3287,33.3558,33.3017,33.3152,315500.0
2007-09-07 09:55:00,49.24,49.33,49.21,49.22,260600.0,33.3152,33.3761,33.2949,33.3017,260600.0
2007-09-07 10:00:00,49.22,49.23,49.15,49.19,419900.0,33.3017,33.3084,33.2543,33.2814,419900.0
2007-09-07 10:05:00,49.19,49.27,49.15,49.17,400300.0,33.2814,33.3355,33.2543,33.2678,400300.0
2007-09-07 10:10:00,49.17,49.19,49.12,49.19,364600.0,33.2678,33.2814,33.234,33.2814,364600.0
2007-09-07 10:15:00,49.19,49.24,49.15,49.2,294900.0,33.2814,33.3152,33.2543,33.2881,294900.0
2007-09-07 10:20:00,49.21,49.27,49.2,49.25,307700.0,33.2949,33.3355,33.2881,33.322,307700.0
2007-09-07 10:25:00,49.25,49.3,49.21,49.27,321800.0,33.322,33.3558,33.2949,33.3355,321800.0
2007-09-07 10:30:00,49.27,49.28,49.1,49.12,267400.0,33.3355,33.3423,33.2205,33.234,267400.0
2007-09-07 10:35:00,49.12,49.18,49.1,49.12,263200.0,33.234,33.2746,33.2205,33.234,263200.0
2007-09-07 10:40:00,49.12,49.21,49.11,49.19,382200.0,33.234,33.2949,33.2272,33.2814,382200.0
2007-09-07 10:45:00,49.18,49.22,49.08,49.11,405500.0,33.2746,33.3017,33.2069,33.2272,405500.0
2007-09-07 10:50:00,49.11,49.13,49.08,49.1,321900.0,33.2272,33.2408,33.2069,33.2205,321900.0
2007-09-07 10:55:00,49.11,49.16,49.09,49.12,359600.0,33.2272,33.2611,33.2137,33.234,359600.0
2007-09-07 11:00:00,49.12,49.14,49.09,49.13,227600.0,33.234,33.2475,33.2137,33.2408,227600.0
2007-09-07 11:05:00,49.13,49.14,49.09,49.13,193700.0,33.2408,33.2475,33.2137,33.2408,193700.0
2007-09-07 11:10:00,49.13,49.14,49.07,49.1,356500.0,33.2408,33.2475,33.2002,33.2205,356500.0
2007-09-07 11:15:00,49.11,49.14,49.09,49.1,228900.0,33.2272,33.2475,33.2137,33.2205,228900.0
2007-09-07 11:20:00,49.11,49.13,49.08,49.1,209500.0,33.2272,33.2408,33.2069,33.2205,209500.0
2007-09-07 11:25:00,49.11,49.14,49.09,49.11,210300.0,33.2272,33.2475,33.2137,33.2272,210300.0
2007-09-07 11:30:00,49.1,49.14,49.1,49.13,306900.0,33.2205,33.2475,33.2205,33.2408,306900.0
2007-09-07 11:35:00,49.13,49.22,49.13,49.22,406300.0,33.2408,33.3017,33.2408,33.3017,406300.0
2007-09-07 11:40:00,49.21,49.22,49.1,49.15,399200.0,33.2949,33.3017,33.2205,33.2543,399200.0
2007-09-07 11:45:00,49.15,49.25,49.15,49.24,287200.0,33.2543,33.322,33.2543,33.3152,287200.0
2007-09-07 11:50:00,49.24,49.35,49.22,49.35,476900.0,33.3152,33.3896,33.3017,33.3896,476900.0
2007-09-07 11:55:00,49.35,49.48,49.33,49.47,373700.0,33.3896,33.4776,33.3761,33.4708,373700.0
2007-09-07 12:00:00,49.47,49.49,49.4,49.42,287400.0,33.4708,33.4844,33.4235,33.437,287400.0
2007-09-07 12:05:00,49.42,49.43,49.36,49.4,176800.0,33.437,33.4438,33.3964,33.4235,176800.0
2007-09-07 12:10:00,49.4,49.45,49.33,49.35,148700.0,33.4235,33.4573,33.3761,33.3896,148700.0
2007-09-07 12:15:00,49.35,49.35,49.24,49.31,212300.0,33.3896,33.3896,33.3152,33.3626,212300.0
2007-09-07 12:20:00,49.3,49.32,49.27,49.31,281300.0,33.3558,33.3693,33.3355,33.3626,281300.0
2007-09-07 12:25:00,49.31,49.43,49.31,49.39,288700.0,33.3626,33.4438,33.3626,33.4167,288700.0
2007-09-07 12:30:00,49.4,49.53,49.4,49.52,452100.0,33.4235,33.5114,33.4235,33.5046,452100.0
2007-09-07 12:35:00,49.52,49.57,49.48,49.53,350500.0,33.5046,33.5385,33.4776,33.5114,350500.0
2007-09-07 12:40:00,49.53,49.58,49.47,49.47,242400.0,33.5114,33.5452,33.4708,33.4708,242400.0
2007-09-07 12:45:00,49.47,49.47,49.36,49.37,213500.0,33.4708,33.4708,33.3964,33.4032,213500.0
2007-09-07 12:50:00,49.37,49.48,49.37,49.4,181400.0,33.4032,33.4776,33.4032,33.4235,181400.0
2007-09-07 12:55:00,49.4,49.45,49.32,49.45,165100.0,33.4235,33.4573,33.3693,33.4573,165100.0
2007-09-07 13:00:00,49.45,49.52,49.43,49.49,112700.0,33.4573,33.5046,33.4438,33.4844,112700.0
2007-09-07 13:05:00,49.48,49.68,49.45,49.67,359500.0,33.4776,33.6129,33.4573,33.6061,359500.0
2007-09-07 13:10:00,49.67,49.72,49.64,49.69,324800.0,33.6061,33.64,33.5858,33.6197,324800.0
2007-09-07 13:15:00,49.68,49.69,49.6,49.64,294000.0,33.6129,33.6197,33.5588,33.5858,294000.0
2007-09-07 13:20:00,49.64,49.69,49.61,49.66,341000.0,33.5858,33.6197,33.5655,33.5994,341000.0
2007-09-07 13:25:00,49.66,49.7,49.64,49.67,174800.0,33.5994,33.6264,33.5858,33.6061,174800.0
2007-09-07 13:30:00,49.67,49.7,49.61,49.61,172800.0,33.6061,33.6264,33.5655,33.5655,172800.0
2007-09-07 13:35:00,49.62,49.62,49.4,49.41,267400.0,33.5723,33.5723,33.4235,33.4302,267400.0
2007-09-07 13:40:00,49.42,49.46,49.32,49.34,228600.0,33.437,33.4641,33.3693,33.3829,228600.0
2007-09-07 13:45:00,49.34,49.38,49.27,49.38,217700.0,33.3829,33.4099,33.3355,33.4099,217700.0
2007-09-07 13:50:00,49.38,49.42,49.35,49.37,170300.0,33.4099,33.437,33.3896,33.4032,170300.0
2007-09-07 13:55:00,49.37,49.37,49.28,49.28,192300.0,33.4032,33.4032,33.3423,33.3423,192300.0
2007-09-07 14:00:00,49.28,49.29,49.22,49.24,273000.0,33.3423,33.349,33.3017,33.3152,273000.0
2007-09-07 14:05:00,49.23,49.3,49.23,49.26,200900.0,33.3084,33.3558,33.3084,33.3287,200900.0
2007-09-07 14:10:00,49.27,49.28,49.18,49.25,533100.0,33.3355,33.3423,33.2746,33.322,533100.0
2007-09-07 14:15:00,49.24,49.25,49.16,49.21,402700.0,33.3152,33.322,33.2611,33.2949,402700.0
2007-09-07 14:20:00,49.21,49.24,49.15,49.21,334100.0,33.2949,33.3152,33.2543,33.2949,334100.0
2007-09-07 14:25:00,49.21,49.22,49.16,49.2,244000.0,33.2949,33.3017,33.2611,33.2881,244000.0
2007-09-07 14:30:00,49.2,49.2,49.15,49.17,330100.0,33.2881,33.2881,33.2543,33.2678,330100.0
2007-09-07 14:35:00,49.17,49.17,49.13,49.16,503900.0,33.2678,33.2678,33.2408,33.2611,503900.0
2007-09-07 14:40:00,49.16,49.17,49.11,49.14,251600.0,33.2611,33.2678,33.2272,33.2475,251600.0
2007-09-07 14:45:00,49.14,49.15,49.07,49.11,404000.0,33.2475,33.2543,33.2002,33.2272,404000.0
2007-09-07 14:50:00,49.11,49.12,49.06,49.07,380200.0,33.2272,33.234,33.1934,33.2002,380200.0
2007-09-07 14:55:00,49.07,49.09,49.01,49.03,712200.0,33.2002,33.2137,33.1596,33.1731,712200.0
2007-09-07 15:00:00,49.03,49.11,49.02,49.07,554100.0,33.1731,33.2272,33.1664,33.2002,554100.0
2007-09-07 15:05:00,49.07,49.11,49.04,49.04,404200.0,33.2002,33.2272,33.1799,33.1799,404200.0
2007-09-07 15:10:00,49.04,49.06,49.02,49.04,539000.0,33.1799,33.1934,33.1664,33.1799,539000.0
2007-09-07 15:15:00,49.04,49.06,49.0,49.0,630700.0,33.1799,33.1934,33.1528,33.1528,630700.0
2007-09-07 15:20:00,49.01,49.12,48.84,48.84,1291800.0,33.1596,33.234,33.0446,33.0446,1291800.0
2007-09-07 15:25:00,48.84,48.92,48.78,48.81,1111300.0,33.0446,33.0987,33.004,33.0243,1111300.0
2007-09-07 15:30:00,48.81,48.92,48.8,48.82,601200.0,33.0243,33.0987,33.0175,33.031,601200.0
2007-09-07 15:35:00,48.81,48.84,48.77,48.78,1065600.0,33.0243,33.0446,32.9972,33.004,1065600.0
2007-09-07 15:40:00,48.79,48.83,48.75,48.8,941800.0,33.0107,33.0378,32.9837,33.0175,941800.0
2007-09-07 15:45:00,48.8,49.02,48.8,48.95,834900.0,33.0175,33.1664,33.0175,33.119,834900.0
2007-09-07 15:50:00,48.95,49.16,48.93,49.16,898300.0,33.119,33.2611,33.1055,33.2611,898300.0
2007-09-07 15:55:00,49.15,49.18,48.96,49.0,1140800.0,33.2543,33.2746,33.1258,33.1528,1140800.0
2007-09-10 09:30:00,49.21,49.35,49.02,49.15,425300.0,33.2949,33.3896,33.1664,33.2543,425300.0
2007-09-10 09:35:00,49.15,49.22,49.05,49.13,439800.0,33.2543,33.3017,33.1867,33.2408,439800.0
2007-09-10 09:40:00,49.15,49.17,48.95,48.98,393500.0,33.2543,33.2678,33.119,33.1393,393500.0
2007-09-10 09:45:00,48.97,49.08,48.92,49.07,294400.0,33.1325,33.2069,33.0987,33.2002,294400.0
2007-09-10 09:50:00,49.07,49.08,48.94,49.0,243200.0,33.2002,33.2069,33.1122,33.1528,243200.0
2007-09-10 09:55:00,49.0,49.04,48.96,48.97,189100.0,33.1528,33.1799,33.1258,33.1325,189100.0
2007-09-10 10:00:00,48.97,49.01,48.85,48.87,220900.0,33.1325,33.1596,33.0513,33.0649,220900.0
2007-09-10 10:05:00,48.87,49.06,48.87,49.0,247200.0,33.0649,33.1934,33.0649,33.1528,247200.0
2007-09-10 10:10:00,48.99,48.99,48.85,48.92,210000.0,33.1461,33.1461,33.0513,33.0987,210000.0
2007-09-10 10:15:00,48.93,48.97,48.91,48.95,144000.0,33.1055,33.1325,33.0919,33.119,144000.0
2007-09-10 10:20:00,48.96,49.09,48.96,49.09,221300.0,33.1258,33.2137,33.1258,33.2137,221300.0
2007-09-10 10:25:00,49.08,49.09,48.9,48.9,265600.0,33.2069,33.2137,33.0852,33.0852,265600.0
2007-09-10 10:30:00,48.89,48.95,48.87,48.89,160700.0,33.0784,33.119,33.0649,33.0784,160700.0
2007-09-10 10:35:00,48.88,48.89,48.81,48.85,292200.0,33.0716,33.0784,33.0243,33.0513,292200.0
2007-09-10 10:40:00,48.85,48.89,48.67,48.71,310600.0,33.0513,33.0784,32.9295,32.9566,310600.0
2007-09-10 10:45:00,48.71,48.74,48.6,48.67,253600.0,32.9566,32.9769,32.8822,32.9295,253600.0
2007-09-10 10:50:00,48.68,48.78,48.65,48.67,287900.0,32.9363,33.004,32.916,32.9295,287900.0
2007-09-10 10:55:00,48.67,48.8,48.65,48.79,260400.0,32.9295,33.0175,32.916,33.0107,260400.0
2007-09-10 11:00:00,48.78,48.84,48.7,48.76,186300.0,33.004,33.0446,32.9498,32.9904,186300.0
2007-09-10 11:05:00,48.76,48.94,48.75,48.9,317300.0,32.9904,33.1122,32.9837,33.0852,317300.0
2007-09-10 11:10:00,48.91,48.94,48.73,48.76,217900.0,33.0919,33.1122,32.9701,32.9904,217900.0
2007-09-10 11:15:00,48.78,48.83,48.74,48.77,177100.0,33.004,33.0378,32.9769,32.9972,177100.0
2007-09-10 11:20:00,48.76,48.83,48.76,48.81,251100.0,32.9904,33.0378,32.9904,33.0243,251100.0
2007-09-10 11:25:00,48.81,48.83,48.71,48.71,383300.0,33.0243,33.0378,32.9566,32.9566,383300.0
2007-09-10 11:30:00,48.72,48.75,48.66,48.66,186000.0,32.9634,32.9837,32.9228,32.9228,186000.0
2007-09-10 11:35:00,48.66,48.73,48.61,48.68,297000.0,32.9228,32.9701,32.889,32.9363,297000.0
2007-09-10 11:40:00,48.68,48.78,48.68,48.74,225200.0,32.9363,33.004,32.9363,32.9769,225200.0
2007-09-10 11:45:00,48.74,48.77,48.7,48.76,146700.0,32.9769,32.9972,32.9498,32.9904,146700.0
2007-09-10 11:50:00,48.76,48.77,48.71,48.72,175600.0,32.9904,32.9972,32.9566,32.9634,175600.0
2007-09-10 11:55:00,48.72,48.74,48.7,48.72,139000.0,32.9634,32.9769,32.9498,32.9634,139000.0
2007-09-10 12:00:00,48.71,48.79,48.71,48.75,268900.0,32.9566,33.0107,32.9566,32.9837,268900.0
2007-09-10 12:05:00,48.75,48.79,48.74,48.74,165300.0,32.9837,33.0107,32.9769,32.9769,165300.0
2007-09-10 12:10:00,48.74,48.75,48.7,48.72,166100.0,32.9769,32.9837,32.9498,32.9634,166100.0
2007-09-10 12:15:00,48.72,48.76,48.7,48.71,109400.0,32.9634,32.9904,32.9498,32.9566,109400.0
2007-09-10 12:20:00,48.71,48.87,48.71,48.86,150400.0,32.9566,33.0649,32.9566,33.0581,150400.0
2007-09-10 12:25:00,48.86,48.9,48.83,48.84,74800.0,33.0581,33.0852,33.0378,33.0446,74800.0
2007-09-10 12:30:00,48.84,48.9,48.78,48.79,160000.0,33.0446,33.0852,33.004,33.0107,160000.0
2007-09-10 12:35:00,48.79,48.83,48.76,48.77,140000.0,33.0107,33.0378,32.9904,32.9972,140000.0
2007-09-10 12:40:00,48.77,48.77,48.73,48.74,80200.0,32.9972,32.9972,32.9701,32.9769,80200.0
2007-09-10 12:45:00,48.75,48.77,48.71,48.76,119800.0,32.9837,32.9972,32.9566,32.9904,119800.0
2007-09-10 12:50:00,48.76,48.76,48.71,48.76,110100.0,32.9904,32.9904,32.9566,32.9904,110100.0
2007-09-10 12:55:00,48.76,48.8,48.75,48.78,121800.0,32.9904,33.0175,32.9837,33.004,121800.0
2007-09-10 13:00:00,48.77,48.78,48.72,48.73,172800.0,32.9972,33.004,32.9634,32.9701,172800.0
2007-09-10 13:05:00,48.72,48.83,48.72,48.8,112800.0,32.9634,33.0378,32.9634,33.0175,112800.0
2007-09-10 13:10:00,48.8,48.83,48.76,48.82,121700.0,33.0175,33.0378,32.9904,33.031,121700.0
2007-09-10 13:15:00,48.82,48.88,48.82,48.84,155000.0,33.031,33.0716,33.031,33.0446,155000.0
2007-09-10 13:20:00,48.84,48.86,48.81,48.83,186800.0,33.0446,33.0581,33.0243,33.0378,186800.0
2007-09-10 13:25:00,48.83,48.88,48.79,48.85,121100.0,33.0378,33.0716,33.0107,33.0513,121100.0
2007-09-10 13:30:00,48.85,48.97,48.82,48.96,226900.0,33.0513,33.1325,33.031,33.1258,226900.0
2007-09-10 13:35:00,48.97,48.98,48.91,48.91,195800.0,33.1325,33.1393,33.0919,33.0919,195800.0
2007-09-10 13:40:00,48.92,48.95,48.89,48.92,180700.0,33.0987,33.119,33.0784,33.0987,180700.0
2007-09-10 13:45:00,48.92,48.92,48.83,48.86,121100.0,33.0987,33.0987,33.0378,33.0581,121100.0
2007-09-10 13:50:00,48.86,48.9,48.8,48.83,158500.0,33.0581,33.0852,33.0175,33.0378,158500.0
2007-09-10 13:55:00,48.83,48.84,48.76,48.77,197600.0,33.0378,33.0446,32.9904,32.9972,197600.0
2007-09-10 14:00:00,48.77,48.85,48.73,48.76,357300.0,32.9972,33.0513,32.9701,32.9904,357300.0
2007-09-10 14:05:00,48.76,48.78,48.73,48.78,151500.0,32.9904,33.004,32.9701,33.004,151500.0
2007-09-10 14:10:00,48.77,48.92,48.77,48.91,236200.0,32.9972,33.0987,32.9972,33.0919,236200.0
2007-09-10 14:15:00,48.91,48.91,48.84,48.84,171100.0,33.0919,33.0919,33.0446,33.0446,171100.0
2007-09-10 14:20:00,48.85,48.98,48.83,48.95,222700.0,33.0513,33.1393,33.0378,33.119,222700.0
2007-09-10 14:25:00,48.95,49.05,48.91,49.03,253900.0,33.119,33.1867,33.0919,33.1731,253900.0
2007-09-10 14:30:00,49.04,49.1,48.98,49.06,236300.0,33.1799,33.2205,33.1393,33.1934,236300.0
2007-09-10 14:35:00,49.06,49.09,49.0,49.07,408300.0,33.1934,33.2137,33.1528,33.2002,408300.0
2007-09-10 14:40:00,49.07,49.07,49.02,49.05,205900.0,33.2002,33.2002,33.1664,33.1867,205900.0
2007-09-10 14:45:00,49.05,49.17,49.05,49.13,279100.0,33.1867,33.2678,33.1867,33.2408,279100.0
2007-09-10 14:50:00,49.13,49.17,49.1,49.15,250500.0,33.2408,33.2678,33.2205,33.2543,250500.0
2007-09-10 14:55:00,49.14,49.2,49.12,49.18,250100.0,33.2475,33.2881,33.234,33.2746,250100.0
2007-09-10 15:00:00,49.18,49.18,49.06,49.08,449000.0,33.2746,33.2746,33.1934,33.2069,449000.0
2007-09-10 15:05:00,49.09,49.5,49.09,49.49,747200.0,33.2137,33.4911,33.2137,33.4844,747200.0
2007-09-10 15:10:00,49.48,49.5,49.26,49.28,474900.0,33.4776,33.4911,33.3287,33.3423,474900.0
2007-09-10 15:15:00,49.28,49.44,49.27,49.33,304600.0,33.3423,33.4505,33.3355,33.3761,304600.0
2007-09-10 15:20:00,49.33,49.5,49.33,49.41,292400.0,33.3761,33.4911,33.3761,33.4302,292400.0
2007-09-10 15:25:00,49.41,49.43,49.27,49.28,299900.0,33.4302,33.4438,33.3355,33.3423,299900.0
2007-09-10 15:30:00,49.28,49.33,49.23,49.26,209600.0,33.3423,33.3761,33.3084,33.3287,209600.0
2007-09-10 15:35:00,49.27,49.3,49.13,49.15,404500.0,33.3355,33.3558,33.2408,33.2543,404500.0
2007-09-10 15:40:00,49.15,49.15,49.04,49.1,484600.0,33.2543,33.2543,33.1799,33.2205,484600.0
2007-09-10 15:45:00,49.1,49.15,49.06,49.1,395300.0,33.2205,33.2543,33.1934,33.2205,395300.0
2007-09-10 15:50:00,49.1,49.13,49.02,49.02,404900.0,33.2205,33.2408,33.1664,33.1664,404900.0
2007-09-10 15:55:00,49.02,49.05,48.92,48.93,757800.0,33.1664,33.1867,33.0987,33.1055,757800.0
2007-09-11 09:30:00,49.23,49.41,49.05,49.39,395100.0,33.3084,33.4302,33.1867,33.4167,395100.0
2007-09-11 09:35:00,49.39,49.49,49.3,49.44,340200.0,33.4167,33.4844,33.3558,33.4505,340200.0
2007-09-11 09:40:00,49.44,49.62,49.4,49.57,404000.0,33.4505,33.5723,33.4235,33.5385,404000.0
2007-09-11 09:45:00,49.58,49.67,49.53,49.61,511300.0,33.5452,33.6061,33.5114,33.5655,511300.0
2007-09-11 09:50:00,49.6,49.63,49.54,49.55,335400.0,33.5588,33.5791,33.5182,33.5249,335400.0
2007-09-11 09:55:00,49.56,49.67,49.55,49.63,356900.0,33.5317,33.6061,33.5249,33.5791,356900.0
2007-09-11 10:00:00,49.64,49.7,49.56,49.56,301800.0,33.5858,33.6264,33.5317,33.5317,301800.0
2007-09-11 10:05:00,49.56,49.57,49.4,49.49,375700.0,33.5317,33.5385,33.4235,33.4844,375700.0
2007-09-11 10:10:00,49.48,49.52,49.45,49.51,298300.0,33.4776,33.5046,33.4573,33.4979,298300.0
2007-09-11 10:15:00,49.5,49.6,49.48,49.57,330200.0,33.4911,33.5588,33.4776,33.5385,330200.0
2007-09-11 10:20:00,49.58,49.62,49.55,49.59,347300.0,33.5452,33.5723,33.5249,33.552,347300.0
2007-09-11 10:25:00,49.6,49.75,49.6,49.71,574000.0,33.5588,33.6603,33.5588,33.6332,574000.0
2007-09-11 10:30:00,49.71,49.72,49.66,49.69,337200.0,33.6332,33.64,33.5994,33.6197,337200.0
2007-09-11 10:35:00,49.7,49.77,49.69,49.74,242500.0,33.6264,33.6738,33.6197,33.6535,242500.0
2007-09-11 10:40:00,49.74,49.79,49.73,49.78,242800.0,33.6535,33.6873,33.6467,33.6806,242800.0
2007-09-11 10:45:00,49.76,49.77,49.61,49.65,260900.0,33.667,33.6738,33.5655,33.5926,260900.0
2007-09-11 10:50:00,49.66,49.67,49.63,49.65,173200.0,33.5994,33.6061,33.5791,33.5926,173200.0
2007-09-11 10:55:00,49.64,49.66,49.54,49.56,318900.0,33.5858,33.5994,33.5182,33.5317,318900.0
2007-09-11 11:00:00,49.56,49.58,49.48,49.51,228000.0,33.5317,33.5452,33.4776,33.4979,228000.0
2007-09-11 11:05:00,49.51,49.57,49.44,49.57,432900.0,33.4979,33.5385,33.4505,33.5385,432900.0
2007-09-11 11:10:00,49.53,49.59,49.51,49.54,184800.0,33.5114,33.552,33.4979,33.5182,184800.0
2007-09-11 11:15:00,49.53,49.54,49.48,49.5,215800.0,33.5114,33.5182,33.4776,33.4911,215800.0
2007-09-11 11:20:00,49.5,49.63,49.5,49.57,225400.0,33.4911,33.5791,33.4911,33.5385,225400.0
2007-09-11 11:25:00,49.57,49.62,49.54,49.6,155500.0,33.5385,33.5723,33.5182,33.5588,155500.0
2007-09-11 11:30:00,49.6,49.63,49.48,49.5,228100.0,33.5588,33.5791,33.4776,33.4911,228100.0
2007-09-11 11:35:00,49.49,49.51,49.36,49.41,218200.0,33.4844,33.4979,33.3964,33.4302,218200.0
2007-09-11 11:40:00,49.41,49.51,49.4,49.43,162600.0,33.4302,33.4979,33.4235,33.4438,162600.0
2007-09-11 11:45:00,49.43,49.46,49.4,49.41,101000.0,33.4438,33.4641,33.4235,33.4302,101000.0
2007-09-11 11:50:00,49.41,49.46,49.39,49.39,137400.0,33.4302,33.4641,33.4167,33.4167,137400.0
2007-09-11 11:55:00,49.38,49.4,49.3,49.3,187200.0,33.4099,33.4235,33.3558,33.3558,187200.0
2007-09-11 12:00:00,49.31,49.35,49.26,49.3,253000.0,33.3626,33.3896,33.3287,33.3558,253000.0
2007-09-11 12:05:00,49.31,49.48,49.3,49.47,238700.0,33.3626,33.4776,33.3558,33.4708,238700.0
2007-09-11 12:10:00,49.47,49.49,49.39,49.39,158900.0,33.4708,33.4844,33.4167,33.4167,158900.0
2007-09-11 12:15:00,49.39,49.47,49.38,49.45,104100.0,33.4167,33.4708,33.4099,33.4573,104100.0
2007-09-11 12:20:00,49.45,49.48,49.4,49.42,151800.0,33.4573,33.4776,33.4235,33.437,151800.0
2007-09-11 12:25:00,49.42,49.45,49.37,49.38,151400.0,33.437,33.4573,33.4032,33.4099,151400.0
2007-09-11 12:30:00,49.37,49.38,49.3,49.33,266600.0,33.4032,33.4099,33.3558,33.3761,266600.0
2007-09-11 12:35:00,49.33,49.41,49.32,49.38,222300.0,33.3761,33.4302,33.3693,33.4099,222300.0
2007-09-11 12:40:00,49.38,49.45,49.37,49.44,107800.0,33.4099,33.4573,33.4032,33.4505,107800.0
2007-09-11 12:45:00,49.43,49.45,49.4,49.41,92300.0,33.4438,33.4573,33.4235,33.4302,92300.0
2007-09-11 12:50:00,49.41,49.42,49.33,49.35,105700.0,33.4302,33.437,33.3761,33.3896,105700.0
2007-09-11 12:55:00,49.34,49.4,49.34,49.39,131900.0,33.3829,33.4235,33.3829,33.4167,131900.0
2007-09-11 13:00:00,49.4,49.44,49.38,49.41,105600.0,33.4235,33.4505,33.4099,33.4302,105600.0
2007-09-11 13:05:00,49.41,49.44,49.38,49.41,113700.0,33.4302,33.4505,33.4099,33.4302,113700.0
2007-09-11 13:10:00,49.41,49.42,49.36,49.39,138200.0,33.4302,33.437,33.3964,33.4167,138200.0
2007-09-11 13:15:00,49.39,49.41,49.33,49.33,135400.0,33.4167,33.4302,33.3761,33.3761,135400.0
2007-09-11 13:20:00,49.35,49.4,49.33,49.39,139500.0,33.3896,33.4235,33.3761,33.4167,139500.0
2007-09-11 13:25:00,49.39,49.43,49.34,49.41,131300.0,33.4167,33.4438,33.3829,33.4302,131300.0
2007-09-11 13:30:00,49.4,49.45,49.38,49.43,224300.0,33.4235,33.4573,33.4099,33.4438,224300.0
2007-09-11 13:35:00,49.42,49.44,49.37,49.41,272200.0,33.437,33.4505,33.4032,33.4302,272200.0
2007-09-11 13:40:00,49.41,49.44,49.39,49.42,199200.0,33.4302,33.4505,33.4167,33.437,199200.0
2007-09-11 13:45:00,49.42,49.5,49.41,49.47,197300.0,33.437,33.4911,33.4302,33.4708,197300.0
2007-09-11 13:50:00,49.47,49.59,49.46,49.56,226200.0,33.4708,33.552,33.4641,33.5317,226200.0
2007-09-11 13:55:00,49.57,49.57,49.48,49.51,234100.0,33.5385,33.5385,33.4776,33.4979,234100.0
2007-09-11 14:00:00,49.51,49.62,49.51,49.61,279700.0,33.4979,33.5723,33.4979,33.5655,279700.0
2007-09-11 14:05:00,49.61,49.62,49.56,49.61,275100.0,33.5655,33.5723,33.5317,33.5655,275100.0
2007-09-11 14:10:00,49.62,49.63,49.55,49.58,209400.0,33.5723,33.5791,33.5249,33.5452,209400.0
2007-09-11 14:15:00,49.57,49.67,49.57,49.64,273700.0,33.5385,33.6061,33.5385,33.5858,273700.0
2007-09-11 14:20:00,49.65,49.67,49.6,49.63,270100.0,33.5926,33.6061,33.5588,33.5791,270100.0
2007-09-11 14:25:00,49.63,49.66,49.6,49.63,294000.0,33.5791,33.5994,33.5588,33.5791,294000.0
2007-09-11 14:30:00,49.63,49.66,49.58,49.6,332000.0,33.5791,33.5994,33.5452,33.5588,332000.0
2007-09-11 14:35:00,49.6,49.61,49.53,49.53,154300.0,33.5588,33.5655,33.5114,33.5114,154300.0
2007-09-11 14:40:00,49.53,49.58,49.49,49.58,230500.0,33.5114,33.5452,33.4844,33.5452,230500.0
2007-09-11 14:45:00,49.58,49.59,49.45,49.49,193300.0,33.5452,33.552,33.4573,33.4844,193300.0
2007-09-11 14:50:00,49.48,49.49,49.35,49.36,244100.0,33.4776,33.4844,33.3896,33.3964,244100.0
2007-09-11 14:55:00,49.35,49.44,49.35,49.42,212200.0,33.3896,33.4505,33.3896,33.437,212200.0
2007-09-11 15:00:00,49.43,49.43,49.33,49.41,290000.0,33.4438,33.4438,33.3761,33.4302,290000.0
2007-09-11 15:05:00,49.41,49.49,49.4,49.47,130800.0,33.4302,33.4844,33.4235,33.4708,130800.0
2007-09-11 15:10:00,49.48,49.56,49.47,49.55,160200.0,33.4776,33.5317,33.4708,33.5249,160200.0
2007-09-11 15:15:00,49.55,49.58,49.49,49.56,194300.0,33.5249,33.5452,33.4844,33.5317,194300.0
2007-09-11 15:20:00,49.55,49.55,49.45,49.48,238300.0,33.5249,33.5249,33.4573,33.4776,238300.0
2007-09-11 15:25:00,49.49,49.52,49.48,49.48,165600.0,33.4844,33.5046,33.4776,33.4776,165600.0
2007-09-11 15:30:00,49.48,49.54,49.47,49.49,275400.0,33.4776,33.5182,33.4708,33.4844,275400.0
2007-09-11 15:35:00,49.5,49.5,49.28,49.35,531400.0,33.4911,33.4911,33.3423,33.3896,531400.0
2007-09-11 15:40:00,49.34,49.39,49.22,49.25,548200.0,33.3829,33.4167,33.3017,33.322,548200.0
2007-09-11 15:45:00,49.26,49.27,49.19,49.23,444600.0,33.3287,33.3355,33.2814,33.3084,444600.0
2007-09-11 15:50:00,49.23,49.4,49.23,49.38,505500.0,33.3084,33.4235,33.3084,33.4099,505500.0
2007-09-11 15:55:00,49.38,49.5,49.35,49.5,851000.0,33.4099,33.4911,33.3896,33.4911,851000.0
2007-09-12 09:30:00,49.37,49.38,49.18,49.21,280300.0,33.4032,33.4099,33.2746,33.2949,280300.0
2007-09-12 09:35:00,49.2,49.23,49.13,49.16,228100.0,33.2881,33.3084,33.2408,33.2611,228100.0
2007-09-12 09:40:00,49.16,49.27,49.13,49.24,163400.0,33.2611,33.3355,33.2408,33.3152,163400.0
2007-09-12 09:45:00,49.25,49.38,49.25,49.37,228300.0,33.322,33.4099,33.322,33.4032,228300.0
2007-09-12 09:50:00,49.37,49.44,49.28,49.28,227900.0,33.4032,33.4505,33.3423,33.3423,227900.0
2007-09-12 09:55:00,49.29,49.32,49.27,49.31,175700.0,33.349,33.3693,33.3355,33.3626,175700.0
2007-09-12 10:00:00,49.31,49.31,49.26,49.3,126700.0,33.3626,33.3626,33.3287,33.3558,126700.0
2007-09-12 10:05:00,49.29,49.35,49.28,49.29,132900.0,33.349,33.3896,33.3423,33.349,132900.0
2007-09-12 10:10:00,49.28,49.38,49.28,49.34,141200.0,33.3423,33.4099,33.3423,33.3829,141200.0
2007-09-12 10:15:00,49.34,49.35,49.28,49.31,139000.0,33.3829,33.3896,33.3423,33.3626,139000.0
2007-09-12 10:20:00,49.3,49.37,49.3,49.34,98100.0,33.3558,33.4032,33.3558,33.3829,98100.0
2007-09-12 10:25:00,49.34,49.44,49.34,49.42,156700.0,33.3829,33.4505,33.3829,33.437,156700.0
2007-09-12 10:30:00,49.43,49.43,49.3,49.36,196600.0,33.4438,33.4438,33.3558,33.3964,196600.0
2007-09-12 10:35:00,49.36,49.39,49.29,49.39,290700.0,33.3964,33.4167,33.349,33.4167,290700.0
2007-09-12 10:40:00,49.38,49.46,49.31,49.31,163600.0,33.4099,33.4641,33.3626,33.3626,163600.0
2007-09-12 10:45:00,49.31,49.33,49.25,49.27,271300.0,33.3626,33.3761,33.322,33.3355,271300.0
2007-09-12 10:50:00,49.27,49.27,49.2,49.23,182200.0,33.3355,33.3355,33.2881,33.3084,182200.0
2007-09-12 10:55:00,49.23,49.25,49.19,49.22,244200.0,33.3084,33.322,33.2814,33.3017,244200.0
2007-09-12 11:00:00,49.22,49.28,49.2,49.28,211000.0,33.3017,33.3423,33.2881,33.3423,211000.0
2007-09-12 11:05:00,49.28,49.33,49.27,49.32,259800.0,33.3423,33.3761,33.3355,33.3693,259800.0
2007-09-12 11:10:00,49.32,49.36,49.3,49.34,125500.0,33.3693,33.3964,33.3558,33.3829,125500.0
2007-09-12 11:15:00,49.34,49.44,49.34,49.36,162100.0,33.3829,33.4505,33.3829,33.3964,162100.0
2007-09-12 11:20:00,49.36,49.41,49.34,49.41,145400.0,33.3964,33.4302,33.3829,33.4302,145400.0
2007-09-12 11:25:00,49.41,49.41,49.35,49.37,99000.0,33.4302,33.4302,33.3896,33.4032,99000.0
2007-09-12 11:30:00,49.37,49.4,49.32,49.32,129500.0,33.4032,33.4235,33.3693,33.3693,129500.0
2007-09-12 11:35:00,49.33,49.35,49.23,49.25,795400.0,33.3761,33.3896,33.3084,33.322,795400.0
2007-09-12 11:40:00,49.25,49.29,49.24,49.27,162400.0,33.322,33.349,33.3152,33.3355,162400.0
2007-09-12 11:45:00,49.28,49.29,49.23,49.23,97800.0,33.3423,33.349,33.3084,33.3084,97800.0
2007-09-12 11:50:00,49.24,49.32,49.22,49.32,165600.0,33.3152,33.3693,33.3017,33.3693,165600.0
2007-09-12 11:55:00,49.32,49.34,49.22,49.29,157900.0,33.3693,33.3829,33.3017,33.349,157900.0
2007-09-12 12:00:00,49.3,49.3,49.24,49.26,105800.0,33.3558,33.3558,33.3152,33.3287,105800.0
2007-09-12 12:05:00,49.26,49.32,49.25,49.3,109400.0,33.3287,33.3693,33.322,33.3558,109400.0
2007-09-12 12:10:00,49.3,49.37,49.27,49.35,124400.0,33.3558,33.4032,33.3355,33.3896,124400.0
2007-09-12 12:15:00,49.35,49.36,49.25,49.26,146100.0,33.3896,33.3964,33.322,33.3287,146100.0
2007-09-12 12:20:00,49.25,49.26,49.19,49.2,196300.0,33.322,33.3287,33.2814,33.2881,196300.0
2007-09-12 12:25:00,49.19,49.23,49.16,49.17,175700.0,33.2814,33.3084,33.2611,33.2678,175700.0
2007-09-12 12:30:00,49.18,49.22,49.15,49.19,139500.0,33.2746,33.3017,33.2543,33.2814,139500.0
2007-09-12 12:35:00,49.19,49.23,49.18,49.22,91900.0,33.2814,33.3084,33.2746,33.3017,91900.0
2007-09-12 12:40:00,49.22,49.25,49.13,49.22,223300.0,33.3017,33.322,33.2408,33.3017,223300.0
2007-09-12 12:45:00,49.21,49.29,49.2,49.25,109100.0,33.2949,33.349,33.2881,33.322,109100.0
2007-09-12 12:50:00,49.24,49.28,49.19,49.22,139100.0,33.3152,33.3423,33.2814,33.3017,139100.0
2007-09-12 12:55:00,49.22,49.25,49.21,49.22,90800.0,33.3017,33.322,33.2949,33.3017,90800.0
2007-09-12 13:00:00,49.22,49.24,49.2,49.2,91800.0,33.3017,33.3152,33.2881,33.2881,91800.0
2007-09-12 13:05:00,49.2,49.2,49.12,49.2,191600.0,33.2881,33.2881,33.234,33.2881,191600.0
2007-09-12 13:10:00,49.2,49.22,49.15,49.2,222700.0,33.2881,33.3017,33.2543,33.2881,222700.0
2007-09-12 13:15:00,49.2,49.24,49.18,49.22,98500.0,33.2881,33.3152,33.2746,33.3017,98500.0
2007-09-12 13:20:00,49.23,49.26,49.21,49.23,65800.0,33.3084,33.3287,33.2949,33.3084,65800.0
2007-09-12 13:25:00,49.23,49.25,49.22,49.25,78900.0,33.3084,33.322,33.3017,33.322,78900.0
2007-09-12 13:30:00,49.25,49.25,49.17,49.19,93700.0,33.322,33.322,33.2678,33.2814,93700.0
2007-09-12 13:35:00,49.2,49.28,49.16,49.28,179100.0,33.2881,33.3423,33.2611,33.3423,179100.0
2007-09-12 13:40:00,49.28,49.33,49.25,49.29,151500.0,33.3423,33.3761,33.322,33.349,151500.0
2007-09-12 13:45:00,49.29,49.34,49.18,49.3,185400.0,33.349,33.3829,33.2746,33.3558,185400.0
2007-09-12 13:50:00,49.31,49.34,49.27,49.32,145500.0,33.3626,33.3829,33.3355,33.3693,145500.0
2007-09-12 13:55:00,49.31,49.35,49.27,49.29,239900.0,33.3626,33.3896,33.3355,33.349,239900.0
2007-09-12 14:00:00,49.3,49.33,49.25,49.26,193700.0,33.3558,33.3761,33.322,33.3287,193700.0
2007-09-12 14:05:00,49.26,49.33,49.22,49.33,259300.0,33.3287,33.3761,33.3017,33.3761,259300.0
2007-09-12 14:10:00,49.33,49.48,49.31,49.39,289300.0,33.3761,33.4776,33.3626,33.4167,289300.0
2007-09-12 14:15:00,49.39,49.42,49.37,49.38,117300.0,33.4167,33.437,33.4032,33.4099,117300.0
2007-09-12 14:20:00,49.39,49.42,49.37,49.41,155900.0,33.4167,33.437,33.4032,33.4302,155900.0
2007-09-12 14:25:00,49.42,49.43,49.36,49.4,287700.0,33.437,33.4438,33.3964,33.4235,287700.0
2007-09-12 14:30:00,49.39,49.47,49.39,49.44,180300.0,33.4167,33.4708,33.4167,33.4505,180300.0
2007-09-12 14:35:00,49.43,49.46,49.36,49.38,165800.0,33.4438,33.4641,33.3964,33.4099,165800.0
2007-09-12 14:40:00,49.39,49.43,49.36,49.41,138800.0,33.4167,33.4438,33.3964,33.4302,138800.0
2007-09-12 14:45:00,49.41,49.45,49.39,49.4,182300.0,33.4302,33.4573,33.4167,33.4235,182300.0
2007-09-12 14:50:00,49.4,49.46,49.39,49.43,144800.0,33.4235,33.4641,33.4167,33.4438,144800.0
2007-09-12 14:55:00,49.43,49.49,49.43,49.49,108600.0,33.4438,33.4844,33.4438,33.4844,108600.0
2007-09-12 15:00:00,49.49,49.49,49.42,49.44,127300.0,33.4844,33.4844,33.437,33.4505,127300.0
2007-09-12 15:05:00,49.43,49.47,49.36,49.38,152300.0,33.4438,33.4708,33.3964,33.4099,152300.0
2007-09-12 15:10:00,49.38,49.44,49.36,49.36,181200.0,33.4099,33.4505,33.3964,33.3964,181200.0
2007-09-12 15:15:00,49.36,49.38,49.33,49.38,177300.0,33.3964,33.4099,33.3761,33.4099,177300.0
2007-09-12 15:20:00,49.38,49.42,49.36,49.4,207000.0,33.4099,33.437,33.3964,33.4235,207000.0
2007-09-12 15:25:00,49.4,49.41,49.31,49.33,204100.0,33.4235,33.4302,33.3626,33.3761,204100.0
2007-09-12 15:30:00,49.32,49.39,49.29,49.36,289200.0,33.3693,33.4167,33.349,33.3964,289200.0
2007-09-12 15:35:00,49.36,49.37,49.32,49.37,207000.0,33.3964,33.4032,33.3693,33.4032,207000.0
2007-09-12 15:40:00,49.37,49.49,49.37,49.42,465000.0,33.4032,33.4844,33.4032,33.437,465000.0
2007-09-12 15:45:00,49.42,49.49,49.42,49.47,511000.0,33.437,33.4844,33.437,33.4708,511000.0
2007-09-12 15:50:00,49.47,49.49,49.37,49.39,463500.0,33.4708,33.4844,33.4032,33.4167,463500.0
2007-09-12 15:55:00,49.39,49.4,49.33,49.37,544300.0,33.4167,33.4235,33.3761,33.4032,544300.0
2007-09-13 09:30:00,49.56,49.9,49.56,49.85,429200.0,33.5317,33.7618,33.5317,33.7279,429200.0
2007-09-13 09:35:00,49.85,49.89,49.7,49.83,256900.0,33.7279,33.755,33.6264,33.7144,256900.0
2007-09-13 09:40:00,49.82,49.89,49.8,49.8,206600.0,33.7076,33.755,33.6941,33.6941,206600.0
2007-09-13 09:45:00,49.79,49.8,49.72,49.73,224800.0,33.6873,33.6941,33.64,33.6467,224800.0
2007-09-13 09:50:00,49.73,49.77,49.72,49.76,190400.0,33.6467,33.6738,33.64,33.667,190400.0
2007-09-13 09:55:00,49.75,49.78,49.73,49.73,163600.0,33.6603,33.6806,33.6467,33.6467,163600.0
2007-09-13 10:00:00,49.73,49.8,49.69,49.69,195400.0,33.6467,33.6941,33.6197,33.6197,195400.0
2007-09-13 10:05:00,49.69,49.75,49.66,49.68,235800.0,33.6197,33.6603,33.5994,33.6129,235800.0
2007-09-13 10:10:00,49.67,49.77,49.67,49.75,194300.0,33.6061,33.6738,33.6061,33.6603,194300.0
2007-09-13 10:15:00,49.74,49.83,49.73,49.82,142100.0,33.6535,33.7144,33.6467,33.7076,142100.0
2007-09-13 10:20:00,49.81,49.93,49.8,49.92,320700.0,33.7009,33.782,33.6941,33.7753,320700.0
2007-09-13 10:25:00,49.91,49.95,49.91,49.91,215000.0,33.7685,33.7956,33.7685,33.7685,215000.0
2007-09-13 10:30:00,49.91,50.02,49.91,50.0,424300.0,33.7685,33.8429,33.7685,33.8294,424300.0
2007-09-13 10:35:00,49.99,50.04,49.96,50.0,387800.0,33.8226,33.8565,33.8023,33.8294,387800.0
2007-09-13 10:40:00,50.0,50.01,49.93,50.0,267000.0,33.8294,33.8362,33.782,33.8294,267000.0
2007-09-13 10:45:00,50.0,50.03,49.93,50.0,326800.0,33.8294,33.8497,33.782,33.8294,326800.0
2007-09-13 10:50:00,50.0,50.13,49.99,50.09,507500.0,33.8294,33.9174,33.8226,33.8903,507500.0
2007-09-13 10:55:00,50.1,50.24,50.09,50.11,663900.0,33.8971,33.9918,33.8903,33.9038,663900.0
2007-09-13 11:00:00,50.11,50.18,50.06,50.14,358500.0,33.9038,33.9512,33.87,33.9241,358500.0
2007-09-13 11:05:00,50.14,50.15,50.07,50.13,207400.0,33.9241,33.9309,33.8768,33.9174,207400.0
2007-09-13 11:10:00,50.13,50.14,50.08,50.1,221300.0,33.9174,33.9241,33.8835,33.8971,221300.0
2007-09-13 11:15:00,50.11,50.2,50.09,50.13,208500.0,33.9038,33.9647,33.8903,33.9174,208500.0
2007-09-13 11:20:00,50.14,50.19,50.12,50.18,291600.0,33.9241,33.958,33.9106,33.9512,291600.0
2007-09-13 11:25:00,50.17,50.21,50.17,50.19,259200.0,33.9444,33.9715,33.9444,33.958,259200.0
2007-09-13 11:30:00,50.19,50.2,49.9,50.12,281300.0,33.958,33.9647,33.7618,33.9106,281300.0
2007-09-13 11:35:00,50.12,50.14,50.08,50.08,199400.0,33.9106,33.9241,33.8835,33.8835,199400.0
2007-09-13 11:40:00,50.09,50.12,50.06,50.07,138500.0,33.8903,33.9106,33.87,33.8768,138500.0
2007-09-13 11:45:00,50.07,50.09,50.01,50.02,274600.0,33.8768,33.8903,33.8362,33.8429,274600.0
2007-09-13 11:50:00,50.02,50.03,49.99,50.0,151400.0,33.8429,33.8497,33.8226,33.8294,151400.0
2007-09-13 11:55:00,50.01,50.04,49.99,50.01,158500.0,33.8362,33.8565,33.8226,33.8362,158500.0
2007-09-13 12:00:00,50.02,50.02,49.96,49.96,240100.0,33.8429,33.8429,33.8023,33.8023,240100.0
2007-09-13 12:05:00,49.97,50.0,49.92,49.92,162700.0,33.8091,33.8294,33.7753,33.7753,162700.0
2007-09-13 12:10:00,49.93,49.98,49.9,49.97,199000.0,33.782,33.8159,33.7618,33.8091,199000.0
2007-09-13 12:15:00,49.97,50.0,49.97,49.97,118100.0,33.8091,33.8294,33.8091,33.8091,118100.0
2007-09-13 12:20:00,49.98,50.05,49.97,50.03,169300.0,33.8159,33.8632,33.8091,33.8497,169300.0
2007-09-13 12:25:00,50.03,50.04,49.97,49.98,104500.0,33.8497,33.8565,33.8091,33.8159,104500.0
2007-09-13 12:30:00,49.98,50.0,49.93,49.95,117600.0,33.8159,33.8294,33.782,33.7956,117600.0
2007-09-13 12:35:00,49.96,50.0,49.94,49.95,104500.0,33.8023,33.8294,33.7888,33.7956,104500.0
2007-09-13 12:40:00,49.96,49.99,49.94,49.94,99100.0,33.8023,33.8226,33.7888,33.7888,99100.0
2007-09-13 12:45:00,49.95,49.95,49.9,49.9,123100.0,33.7956,33.7956,33.7618,33.7618,123100.0
2007-09-13 12:50:00,49.9,49.92,49.9,49.9,54400.0,33.7618,33.7753,33.7618,33.7618,54400.0
2007-09-13 12:55:00,49.9,49.94,49.89,49.93,168800.0,33.7618,33.7888,33.755,33.782,168800.0
2007-09-13 13:00:00,49.93,49.99,49.91,49.99,143000.0,33.782,33.8226,33.7685,33.8226,143000.0
2007-09-13 13:05:00,49.99,50.01,49.93,49.96,182300.0,33.8226,33.8362,33.782,33.8023,182300.0
2007-09-13 13:10:00,49.96,49.98,49.9,49.91,123500.0,33.8023,33.8159,33.7618,33.7685,123500.0
2007-09-13 13:15:00,49.9,49.93,49.88,49.92,172000.0,33.7618,33.782,33.7482,33.7753,172000.0
2007-09-13 13:20:00,49.92,49.99,49.92,49.96,234500.0,33.7753,33.8226,33.7753,33.8023,234500.0
2007-09-13 13:25:00,49.96,49.99,49.93,49.98,200300.0,33.8023,33.8226,33.782,33.8159,200300.0
2007-09-13 13:30:00,49.99,50.0,49.97,49.99,109900.0,33.8226,33.8294,33.8091,33.8226,109900.0
2007-09-13 13:35:00,49.99,50.0,49.97,49.98,120300.0,33.8226,33.8294,33.8091,33.8159,120300.0
2007-09-13 13:40:00,49.99,50.0,49.97,49.99,149000.0,33.8226,33.8294,33.8091,33.8226,149000.0
2007-09-13 13:45:00,49.99,49.99,49.95,49.97,93400.0,33.8226,33.8226,33.7956,33.8091,93400.0
2007-09-13 13:50:00,49.98,49.98,49.94,49.95,103800.0,33.8159,33.8159,33.7888,33.7956,103800.0
2007-09-13 13:55:00,49.94,49.96,49.9,49.91,139900.0,33.7888,33.8023,33.7618,33.7685,139900.0
2007-09-13 14:00:00,49.9,49.94,49.9,49.93,196900.0,33.7618,33.7888,33.7618,33.782,196900.0
2007-09-13 14:05:00,49.93,49.97,49.91,49.96,201200.0,33.782,33.8091,33.7685,33.8023,201200.0
2007-09-13 14:10:00,49.97,49.99,49.92,49.94,187600.0,33.8091,33.8226,33.7753,33.7888,187600.0
2007-09-13 14:15:00,49.93,49.95,49.86,49.87,175600.0,33.782,33.7956,33.7347,33.7415,175600.0
2007-09-13 14:20:00,49.87,49.93,49.82,49.87,170300.0,33.7415,33.782,33.7076,33.7415,170300.0
2007-09-13 14:25:00,49.88,49.89,49.81,49.83,216800.0,33.7482,33.755,33.7009,33.7144,216800.0
2007-09-13 14:30:00,49.83,49.87,49.8,49.84,119000.0,33.7144,33.7415,33.6941,33.7212,119000.0
2007-09-13 14:35:00,49.83,49.89,49.83,49.87,152800.0,33.7144,33.755,33.7144,33.7415,152800.0
2007-09-13 14:40:00,49.87,49.95,49.86,49.93,121500.0,33.7415,33.7956,33.7347,33.782,121500.0
2007-09-13 14:45:00,49.93,49.94,49.86,49.87,125400.0,33.782,33.7888,33.7347,33.7415,125400.0
2007-09-13 14:50:00,49.87,49.92,49.86,49.91,154500.0,33.7415,33.7753,33.7347,33.7685,154500.0
2007-09-13 14:55:00,49.92,49.93,49.86,49.91,209300.0,33.7753,33.782,33.7347,33.7685,209300.0
2007-09-13 15:00:00,49.91,49.98,49.9,49.94,331400.0,33.7685,33.8159,33.7618,33.7888,331400.0
2007-09-13 15:05:00,49.94,49.98,49.88,49.9,286300.0,33.7888,33.8159,33.7482,33.7618,286300.0
2007-09-13 15:10:00,49.9,49.95,49.8,49.86,376700.0,33.7618,33.7956,33.6941,33.7347,376700.0
2007-09-13 15:15:00,49.85,49.88,49.79,49.82,342100.0,33.7279,33.7482,33.6873,33.7076,342100.0
2007-09-13 15:20:00,49.83,49.9,49.79,49.85,324100.0,33.7144,33.7618,33.6873,33.7279,324100.0
2007-09-13 15:25:00,49.85,49.93,49.83,49.89,261900.0,33.7279,33.782,33.7144,33.755,261900.0
2007-09-13 15:30:00,49.89,49.93,49.87,49.92,370600.0,33.755,33.782,33.7415,33.7753,370600.0
2007-09-13 15:35:00,49.92,49.99,49.9,49.96,340200.0,33.7753,33.8226,33.7618,33.8023,340200.0
2007-09-13 15:40:00,49.97,49.98,49.86,49.9,486100.0,33.8091,33.8159,33.7347,33.7618,486100.0
2007-09-13 15:45:00,49.89,49.9,49.76,49.83,583000.0,33.755,33.7618,33.667,33.7144,583000.0
2007-09-13 15:50:00,49.82,49.91,49.82,49.88,503400.0,33.7076,33.7685,33.7076,33.7482,503400.0
2007-09-13 15:55:00,49.88,49.91,49.79,49.86,677700.0,33.7482,33.7685,33.6873,33.7347,677700.0
2007-09-14 09:30:00,49.66,49.84,49.6,49.76,515600.0,33.5994,33.7212,33.5588,33.667,515600.0
2007-09-14 09:35:00,49.76,49.8,49.67,49.78,327400.0,33.667,33.6941,33.6061,33.6806,327400.0
2007-09-14 09:40:00,49.77,49.79,49.66,49.72,311500.0,33.6738,33.6873,33.5994,33.64,311500.0
2007-09-14 09:45:00,49.73,49.73,49.66,49.7,159400.0,33.6467,33.6467,33.5994,33.6264,159400.0
2007-09-14 09:50:00,49.7,49.73,49.66,49.67,365700.0,33.6264,33.6467,33.5994,33.6061,365700.0
2007-09-14 09:55:00,49.66,49.68,49.61,49.67,229100.0,33.5994,33.6129,33.5655,33.6061,229100.0
2007-09-14 10:00:00,49.67,49.74,49.61,49.64,368400.0,33.6061,33.6535,33.5655,33.5858,368400.0
2007-09-14 10:05:00,49.65,49.75,49.63,49.71,204300.0,33.5926,33.6603,33.5791,33.6332,204300.0
2007-09-14 10:10:00,49.71,49.76,49.68,49.71,273800.0,33.6332,33.667,33.6129,33.6332,273800.0
2007-09-14 10:15:00,49.72,49.75,49.65,49.65,410800.0,33.64,33.6603,33.5926,33.5926,410800.0
2007-09-14 10:20:00,49.65,49.73,49.65,49.65,232800.0,33.5926,33.6467,33.5926,33.5926,232800.0
2007-09-14 10:25:00,49.66,49.71,49.65,49.68,123600.0,33.5994,33.6332,33.5926,33.6129,123600.0
2007-09-14 10:30:00,49.69,49.77,49.68,49.73,244800.0,33.6197,33.6738,33.6129,33.6467,244800.0
2007-09-14 10:35:00,49.74,49.77,49.69,49.7,272300.0,33.6535,33.6738,33.6197,33.6264,272300.0
2007-09-14 10:40:00,49.7,49.79,49.68,49.74,233500.0,33.6264,33.6873,33.6129,33.6535,233500.0
2007-09-14 10:45:00,49.74,49.89,49.73,49.85,259900.0,33.6535,33.755,33.6467,33.7279,259900.0
2007-09-14 10:50:00,49.84,49.9,49.8,49.81,166700.0,33.7212,33.7618,33.6941,33.7009,166700.0
2007-09-14 10:55:00,49.81,49.87,49.79,49.81,185700.0,33.7009,33.7415,33.6873,33.7009,185700.0
2007-09-14 11:00:00,49.8,49.84,49.8,49.81,137500.0,33.6941,33.7212,33.6941,33.7009,137500.0
2007-09-14 11:05:00,49.81,49.81,49.71,49.71,243800.0,33.7009,33.7009,33.6332,33.6332,243800.0
2007-09-14 11:10:00,49.71,49.75,49.69,49.73,240900.0,33.6332,33.6603,33.6197,33.6467,240900.0
2007-09-14 11:15:00,49.73,49.75,49.7,49.75,103800.0,33.6467,33.6603,33.6264,33.6603,103800.0
2007-09-14 11:20:00,49.75,49.75,49.67,49.67,275200.0,33.6603,33.6603,33.6061,33.6061,275200.0
2007-09-14 11:25:00,49.67,49.75,49.67,49.73,365400.0,33.6061,33.6603,33.6061,33.6467,365400.0
2007-09-14 11:30:00,49.72,49.75,49.71,49.72,182500.0,33.64,33.6603,33.6332,33.64,182500.0
2007-09-14 11:35:00,49.72,49.79,49.71,49.74,177400.0,33.64,33.6873,33.6332,33.6535,177400.0
2007-09-14 11:40:00,49.74,49.81,49.73,49.8,203400.0,33.6535,33.7009,33.6467,33.6941,203400.0
2007-09-14 11:45:00,49.8,49.82,49.77,49.8,177600.0,33.6941,33.7076,33.6738,33.6941,177600.0
2007-09-14 11:50:00,49.79,49.87,49.77,49.87,297500.0,33.6873,33.7415,33.6738,33.7415,297500.0
2007-09-14 11:55:00,49.87,49.92,49.81,49.83,303200.0,33.7415,33.7753,33.7009,33.7144,303200.0
2007-09-14 12:00:00,49.82,49.93,49.82,49.87,170700.0,33.7076,33.782,33.7076,33.7415,170700.0
2007-09-14 12:05:00,49.86,49.88,49.83,49.86,135400.0,33.7347,33.7482,33.7144,33.7347,135400.0
2007-09-14 12:10:00,49.86,49.88,49.8,49.81,126000.0,33.7347,33.7482,33.6941,33.7009,126000.0
2007-09-14 12:15:00,49.8,49.84,49.8,49.83,93600.0,33.6941,33.7212,33.6941,33.7144,93600.0
2007-09-14 12:20:00,49.83,49.85,49.81,49.84,85200.0,33.7144,33.7279,33.7009,33.7212,85200.0
2007-09-14 12:25:00,49.84,49.88,49.82,49.87,103400.0,33.7212,33.7482,33.7076,33.7415,103400.0
2007-09-14 12:30:00,49.86,49.88,49.81,49.82,112400.0,33.7347,33.7482,33.7009,33.7076,112400.0
2007-09-14 12:35:00,49.82,49.83,49.8,49.83,76900.0,33.7076,33.7144,33.6941,33.7144,76900.0
2007-09-14 12:40:00,49.83,49.84,49.8,49.81,50600.0,33.7144,33.7212,33.6941,33.7009,50600.0
2007-09-14 12:45:00,49.81,49.83,49.78,49.8,164200.0,33.7009,33.7144,33.6806,33.6941,164200.0
2007-09-14 12:50:00,49.8,49.88,49.8,49.86,145000.0,33.6941,33.7482,33.6941,33.7347,145000.0
2007-09-14 12:55:00,49.85,49.89,49.8,49.82,189300.0,33.7279,33.755,33.6941,33.7076,189300.0
2007-09-14 13:00:00,49.83,49.86,49.79,49.85,131000.0,33.7144,33.7347,33.6873,33.7279,131000.0
2007-09-14 13:05:00,49.84,49.9,49.79,49.8,248700.0,33.7212,33.7618,33.6873,33.6941,248700.0
2007-09-14 13:10:00,49.81,49.9,49.8,49.9,143600.0,33.7009,33.7618,33.6941,33.7618,143600.0
2007-09-14 13:15:00,49.9,49.9,49.81,49.83,148200.0,33.7618,33.7618,33.7009,33.7144,148200.0
2007-09-14 13:20:00,49.82,49.87,49.82,49.84,164100.0,33.7076,33.7415,33.7076,33.7212,164100.0
2007-09-14 13:25:00,49.84,49.93,49.83,49.91,186900.0,33.7212,33.782,33.7144,33.7685,186900.0
2007-09-14 13:30:00,49.9,49.91,49.84,49.88,119900.0,33.7618,33.7685,33.7212,33.7482,119900.0
2007-09-14 13:35:00,49.89,49.9,49.82,49.84,109300.0,33.755,33.7618,33.7076,33.7212,109300.0
2007-09-14 13:40:00,49.84,49.89,49.82,49.89,81500.0,33.7212,33.755,33.7076,33.755,81500.0
2007-09-14 13:45:00,49.89,49.95,49.87,49.95,152400.0,33.755,33.7956,33.7415,33.7956,152400.0
2007-09-14 13:50:00,49.95,50.03,49.95,49.99,265400.0,33.7956,33.8497,33.7956,33.8226,265400.0
2007-09-14 13:55:00,49.98,50.08,49.75,50.07,248800.0,33.8159,33.8835,33.6603,33.8768,248800.0
2007-09-14 14:00:00,50.07,50.1,49.75,50.02,221800.0,33.8768,33.8971,33.6603,33.8429,221800.0
2007-09-14 14:05:00,50.02,50.02,49.93,49.94,162800.0,33.8429,33.8429,33.782,33.7888,162800.0
2007-09-14 14:10:00,49.94,49.96,49.92,49.95,68300.0,33.7888,33.8023,33.7753,33.7956,68300.0
2007-09-14 14:15:00,49.95,49.96,49.89,49.92,120800.0,33.7956,33.8023,33.755,33.7753,120800.0
2007-09-14 14:20:00,49.92,49.95,49.88,49.93,104700.0,33.7753,33.7956,33.7482,33.782,104700.0
2007-09-14 14:25:00,49.94,49.95,49.9,49.91,338900.0,33.7888,33.7956,33.7618,33.7685,338900.0
2007-09-14 14:30:00,49.92,49.97,49.88,49.94,153600.0,33.7753,33.8091,33.7482,33.7888,153600.0
2007-09-14 14:35:00,49.93,49.94,49.86,49.88,262500.0,33.782,33.7888,33.7347,33.7482,262500.0
2007-09-14 14:40:00,49.87,49.9,49.8,49.83,95700.0,33.7415,33.7618,33.6941,33.7144,95700.0
2007-09-14 14:45:00,49.84,49.89,49.84,49.86,115500.0,33.7212,33.755,33.7212,33.7347,115500.0
2007-09-14 14:50:00,49.87,49.92,49.81,49.82,134300.0,33.7415,33.7753,33.7009,33.7076,134300.0
2007-09-14 14:55:00,49.82,49.87,49.78,49.87,169900.0,33.7076,33.7415,33.6806,33.7415,169900.0
2007-09-14 15:00:00,49.88,49.9,49.84,49.87,123700.0,33.7482,33.7618,33.7212,33.7415,123700.0
2007-09-14 15:05:00,49.87,49.88,49.8,49.83,124300.0,33.7415,33.7482,33.6941,33.7144,124300.0
2007-09-14 15:10:00,49.83,49.86,49.8,49.85,105100.0,33.7144,33.7347,33.6941,33.7279,105100.0
2007-09-14 15:15:00,49.85,49.89,49.84,49.86,112900.0,33.7279,33.755,33.7212,33.7347,112900.0
2007-09-14 15:20:00,49.86,49.92,49.86,49.91,149400.0,33.7347,33.7753,33.7347,33.7685,149400.0
2007-09-14 15:25:00,49.9,49.96,49.89,49.9,153500.0,33.7618,33.8023,33.755,33.7618,153500.0
2007-09-14 15:30:00,49.89,49.96,49.87,49.93,272300.0,33.755,33.8023,33.7415,33.782,272300.0
2007-09-14 15:35:00,49.94,49.96,49.89,49.94,238300.0,33.7888,33.8023,33.755,33.7888,238300.0
2007-09-14 15:40:00,49.94,50.01,49.94,49.97,438300.0,33.7888,33.8362,33.7888,33.8091,438300.0
2007-09-14 15:45:00,49.97,50.03,49.94,49.96,417100.0,33.8091,33.8497,33.7888,33.8023,417100.0
2007-09-14 15:50:00,49.96,49.99,49.91,49.95,680100.0,33.8023,33.8226,33.7685,33.7956,680100.0
2007-09-14 15:55:00,49.95,50.02,49.95,49.98,716200.0,33.7956,33.8429,33.7956,33.8159,716200.0
2007-09-17 09:30:00,49.84,49.88,49.77,49.86,322300.0,33.7212,33.7482,33.6738,33.7347,322300.0
2007-09-17 09:35:00,49.86,49.86,49.75,49.75,275200.0,33.7347,33.7347,33.6603,33.6603,275200.0
2007-09-17 09:40:00,49.75,49.78,49.7,49.72,208200.0,33.6603,33.6806,33.6264,33.64,208200.0
2007-09-17 09:45:00,49.71,49.74,49.7,49.73,168100.0,33.6332,33.6535,33.6264,33.6467,168100.0
2007-09-17 09:50:00,49.73,49.83,49.68,49.78,272900.0,33.6467,33.7144,33.6129,33.6806,272900.0
2007-09-17 09:55:00,49.78,49.79,49.59,49.6,348500.0,33.6806,33.6873,33.552,33.5588,348500.0
2007-09-17 10:00:00,49.59,49.63,49.57,49.59,176400.0,33.552,33.5791,33.5385,33.552,176400.0
2007-09-17 10:05:00,49.6,49.63,49.52,49.52,379500.0,33.5588,33.5791,33.5046,33.5046,379500.0
2007-09-17 10:10:00,49.53,49.55,49.49,49.5,298200.0,33.5114,33.5249,33.4844,33.4911,298200.0
2007-09-17 10:15:00,49.51,49.58,49.5,49.57,204000.0,33.4979,33.5452,33.4911,33.5385,204000.0
2007-09-17 10:20:00,49.57,49.7,49.57,49.7,192500.0,33.5385,33.6264,33.5385,33.6264,192500.0
2007-09-17 10:25:00,49.7,49.71,49.63,49.66,179000.0,33.6264,33.6332,33.5791,33.5994,179000.0
2007-09-17 10:30:00,49.65,49.66,49.61,49.65,211600.0,33.5926,33.5994,33.5655,33.5926,211600.0
2007-09-17 10:35:00,49.65,49.69,49.62,49.63,160500.0,33.5926,33.6197,33.5723,33.5791,160500.0
2007-09-17 10:40:00,49.64,49.65,49.56,49.61,206800.0,33.5858,33.5926,33.5317,33.5655,206800.0
2007-09-17 10:45:00,49.61,49.61,49.57,49.57,131000.0,33.5655,33.5655,33.5385,33.5385,131000.0
2007-09-17 10:50:00,49.57,49.58,49.5,49.53,258700.0,33.5385,33.5452,33.4911,33.5114,258700.0
2007-09-17 10:55:00,49.53,49.53,49.5,49.52,104600.0,33.5114,33.5114,33.4911,33.5046,104600.0
2007-09-17 11:00:00,49.52,49.53,49.47,49.52,165800.0,33.5046,33.5114,33.4708,33.5046,165800.0
2007-09-17 11:05:00,49.53,49.57,49.51,49.54,126700.0,33.5114,33.5385,33.4979,33.5182,126700.0
2007-09-17 11:10:00,49.55,49.55,49.47,49.48,165400.0,33.5249,33.5249,33.4708,33.4776,165400.0
2007-09-17 11:15:00,49.48,49.55,49.46,49.53,189900.0,33.4776,33.5249,33.4641,33.5114,189900.0
2007-09-17 11:20:00,49.53,49.53,49.48,49.48,77100.0,33.5114,33.5114,33.4776,33.4776,77100.0
2007-09-17 11:25:00,49.48,49.5,49.45,49.5,170300.0,33.4776,33.4911,33.4573,33.4911,170300.0
2007-09-17 11:30:00,49.49,49.53,49.45,49.53,187400.0,33.4844,33.5114,33.4573,33.5114,187400.0
2007-09-17 11:35:00,49.53,49.59,49.52,49.54,121000.0,33.5114,33.552,33.5046,33.5182,121000.0
2007-09-17 11:40:00,49.54,49.59,49.52,49.57,74900.0,33.5182,33.552,33.5046,33.5385,74900.0
2007-09-17 11:45:00,49.58,49.59,49.52,49.54,92200.0,33.5452,33.552,33.5046,33.5182,92200.0
2007-09-17 11:50:00,49.54,49.54,49.47,49.5,119100.0,33.5182,33.5182,33.4708,33.4911,119100.0
2007-09-17 11:55:00,49.51,49.51,49.45,49.5,103800.0,33.4979,33.4979,33.4573,33.4911,103800.0
2007-09-17 12:00:00,49.5,49.51,49.47,49.5,83800.0,33.4911,33.4979,33.4708,33.4911,83800.0
2007-09-17 12:05:00,49.5,49.5,49.41,49.41,258400.0,33.4911,33.4911,33.4302,33.4302,258400.0
2007-09-17 12:10:00,49.42,49.43,49.4,49.43,115400.0,33.437,33.4438,33.4235,33.4438,115400.0
2007-09-17 12:15:00,49.43,49.43,49.39,49.39,116200.0,33.4438,33.4438,33.4167,33.4167,116200.0
2007-09-17 12:20:00,49.4,49.41,49.37,49.39,148200.0,33.4235,33.4302,33.4032,33.4167,148200.0
2007-09-17 12:25:00,49.39,49.45,49.38,49.45,191700.0,33.4167,33.4573,33.4099,33.4573,191700.0
2007-09-17 12:30:00,49.45,49.47,49.43,49.47,181400.0,33.4573,33.4708,33.4438,33.4708,181400.0
2007-09-17 12:35:00,49.47,49.56,49.46,49.54,175600.0,33.4708,33.5317,33.4641,33.5182,175600.0
2007-09-17 12:40:00,49.54,49.55,49.51,49.53,130600.0,33.5182,33.5249,33.4979,33.5114,130600.0
2007-09-17 12:45:00,49.53,49.59,49.53,49.54,160800.0,33.5114,33.552,33.5114,33.5182,160800.0
2007-09-17 12:50:00,49.55,49.56,49.49,49.5,130800.0,33.5249,33.5317,33.4844,33.4911,130800.0
2007-09-17 12:55:00,49.5,49.6,49.49,49.59,140600.0,33.4911,33.5588,33.4844,33.552,140600.0
2007-09-17 13:00:00,49.6,49.62,49.54,49.56,329500.0,33.5588,33.5723,33.5182,33.5317,329500.0
2007-09-17 13:05:00,49.57,49.57,49.5,49.5,203500.0,33.5385,33.5385,33.4911,33.4911,203500.0
2007-09-17 13:10:00,49.51,49.52,49.48,49.51,169300.0,33.4979,33.5046,33.4776,33.4979,169300.0
2007-09-17 13:15:00,49.51,49.56,49.5,49.53,144200.0,33.4979,33.5317,33.4911,33.5114,144200.0
2007-09-17 13:20:00,49.54,49.55,49.48,49.48,122300.0,33.5182,33.5249,33.4776,33.4776,122300.0
2007-09-17 13:25:00,49.49,49.49,49.45,49.45,110500.0,33.4844,33.4844,33.4573,33.4573,110500.0
2007-09-17 13:30:00,49.44,49.46,49.43,49.44,140000.0,33.4505,33.4641,33.4438,33.4505,140000.0
2007-09-17 13:35:00,49.43,49.48,49.42,49.47,133700.0,33.4438,33.4776,33.437,33.4708,133700.0
2007-09-17 13:40:00,49.47,49.48,49.45,49.47,114300.0,33.4708,33.4776,33.4573,33.4708,114300.0
2007-09-17 13:45:00,49.47,49.5,49.46,49.49,200200.0,33.4708,33.4911,33.4641,33.4844,200200.0
2007-09-17 13:50:00,49.48,49.49,49.42,49.45,226300.0,33.4776,33.4844,33.437,33.4573,226300.0
2007-09-17 13:55:00,49.45,49.46,49.42,49.42,173800.0,33.4573,33.4641,33.437,33.437,173800.0
2007-09-17 14:00:00,49.43,49.45,49.41,49.45,100200.0,33.4438,33.4573,33.4302,33.4573,100200.0
2007-09-17 14:05:00,49.45,49.45,49.39,49.39,157200.0,33.4573,33.4573,33.4167,33.4167,157200.0
2007-09-17 14:10:00,49.39,49.43,49.38,49.39,188100.0,33.4167,33.4438,33.4099,33.4167,188100.0
2007-09-17 14:15:00,49.38,49.42,49.38,49.41,225800.0,33.4099,33.437,33.4099,33.4302,225800.0
2007-09-17 14:20:00,49.41,49.47,49.39,49.46,154500.0,33.4302,33.4708,33.4167,33.4641,154500.0
2007-09-17 14:25:00,49.45,49.49,49.44,49.46,215800.0,33.4573,33.4844,33.4505,33.4641,215800.0
2007-09-17 14:30:00,49.46,49.49,49.45,49.46,188500.0,33.4641,33.4844,33.4573,33.4641,188500.0
2007-09-17 14:35:00,49.45,50.26,49.44,49.45,167600.0,33.4573,34.0053,33.4505,33.4573,167600.0
2007-09-17 14:40:00,49.44,49.49,49.44,49.49,127400.0,33.4505,33.4844,33.4505,33.4844,127400.0
2007-09-17 14:45:00,49.49,49.51,49.46,49.5,178700.0,33.4844,33.4979,33.4641,33.4911,178700.0
2007-09-17 14:50:00,49.51,49.52,49.46,49.49,129300.0,33.4979,33.5046,33.4641,33.4844,129300.0
2007-09-17 14:55:00,49.49,49.53,49.48,49.49,223600.0,33.4844,33.5114,33.4776,33.4844,223600.0
2007-09-17 15:00:00,49.49,49.51,49.45,49.47,201700.0,33.4844,33.4979,33.4573,33.4708,201700.0
2007-09-17 15:05:00,49.47,49.52,49.47,49.51,192700.0,33.4708,33.5046,33.4708,33.4979,192700.0
2007-09-17 15:10:00,49.51,49.53,49.49,49.52,484800.0,33.4979,33.5114,33.4844,33.5046,484800.0
2007-09-17 15:15:00,49.52,49.55,49.5,49.55,336300.0,33.5046,33.5249,33.4911,33.5249,336300.0
2007-09-17 15:20:00,49.54,49.55,49.51,49.53,267000.0,33.5182,33.5249,33.4979,33.5114,267000.0
2007-09-17 15:25:00,49.53,49.54,49.5,49.5,193300.0,33.5114,33.5182,33.4911,33.4911,193300.0
2007-09-17 15:30:00,49.5,49.52,49.48,49.5,282600.0,33.4911,33.5046,33.4776,33.4911,282600.0
2007-09-17 15:35:00,49.51,49.51,49.4,49.41,503500.0,33.4979,33.4979,33.4235,33.4302,503500.0
2007-09-17 15:40:00,49.41,49.51,49.4,49.51,604400.0,33.4302,33.4979,33.4235,33.4979,604400.0
2007-09-17 15:45:00,49.51,49.52,49.44,49.48,461400.0,33.4979,33.5046,33.4505,33.4776,461400.0
2007-09-17 15:50:00,49.47,49.53,49.47,49.51,461300.0,33.4708,33.5114,33.4708,33.4979,461300.0
2007-09-17 15:55:00,49.51,49.52,49.48,49.48,538400.0,33.4979,33.5046,33.4776,33.4776,538400.0
2007-09-18 09:30:00,49.7,49.85,49.63,49.81,508000.0,33.6264,33.7279,33.5791,33.7009,508000.0
2007-09-18 09:35:00,49.8,49.8,49.51,49.57,408000.0,33.6941,33.6941,33.4979,33.5385,408000.0
2007-09-18 09:40:00,49.57,49.63,49.53,49.61,292200.0,33.5385,33.5791,33.5114,33.5655,292200.0
2007-09-18 09:45:00,49.61,49.62,49.52,49.55,274200.0,33.5655,33.5723,33.5046,33.5249,274200.0
2007-09-18 09:50:00,49.54,49.55,49.42,49.51,374000.0,33.5182,33.5249,33.437,33.4979,374000.0
2007-09-18 09:55:00,49.51,49.53,49.42,49.51,266200.0,33.4979,33.5114,33.437,33.4979,266200.0
2007-09-18 10:00:00,49.52,49.59,49.49,49.59,216300.0,33.5046,33.552,33.4844,33.552,216300.0
2007-09-18 10:05:00,49.58,49.68,49.58,49.68,215500.0,33.5452,33.6129,33.5452,33.6129,215500.0
2007-09-18 10:10:00,49.68,49.78,49.68,49.78,384900.0,33.6129,33.6806,33.6129,33.6806,384900.0
2007-09-18 10:15:00,49.77,49.77,49.7,49.71,183900.0,33.6738,33.6738,33.6264,33.6332,183900.0
2007-09-18 10:20:00,49.72,49.75,49.67,49.69,216100.0,33.64,33.6603,33.6061,33.6197,216100.0
2007-09-18 10:25:00,49.68,49.75,49.67,49.75,201700.0,33.6129,33.6603,33.6061,33.6603,201700.0
2007-09-18 10:30:00,49.74,49.76,49.72,49.73,311600.0,33.6535,33.667,33.64,33.6467,311600.0
2007-09-18 10:35:00,49.74,49.74,49.66,49.68,221900.0,33.6535,33.6535,33.5994,33.6129,221900.0
2007-09-18 10:40:00,49.67,49.71,49.66,49.71,242800.0,33.6061,33.6332,33.5994,33.6332,242800.0
2007-09-18 10:45:00,49.71,49.77,49.71,49.77,215300.0,33.6332,33.6738,33.6332,33.6738,215300.0
2007-09-18 10:50:00,49.77,49.93,49.76,49.93,371800.0,33.6738,33.782,33.667,33.782,371800.0
2007-09-18 10:55:00,49.93,50.04,49.92,50.02,520600.0,33.782,33.8565,33.7753,33.8429,520600.0
2007-09-18 11:00:00,50.02,50.05,49.99,50.02,364200.0,33.8429,33.8632,33.8226,33.8429,364200.0
2007-09-18 11:05:00,50.02,50.24,50.01,50.22,630900.0,33.8429,33.9918,33.8362,33.9783,630900.0
2007-09-18 11:10:00,50.23,50.27,50.17,50.27,417000.0,33.985,34.0121,33.9444,34.0121,417000.0
2007-09-18 11:15:00,50.27,50.3,50.15,50.15,327000.0,34.0121,34.0324,33.9309,33.9309,327000.0
2007-09-18 11:20:00,50.15,50.17,50.09,50.09,232200.0,33.9309,33.9444,33.8903,33.8903,232200.0
2007-09-18 11:25:00,50.09,50.11,49.97,49.97,255400.0,33.8903,33.9038,33.8091,33.8091,255400.0
2007-09-18 11:30:00,49.97,50.04,49.93,50.02,212500.0,33.8091,33.8565,33.782,33.8429,212500.0
2007-09-18 11:35:00,50.03,50.03,49.9,49.91,148200.0,33.8497,33.8497,33.7618,33.7685,148200.0
2007-09-18 11:40:00,49.91,49.95,49.91,49.93,97500.0,33.7685,33.7956,33.7685,33.782,97500.0
2007-09-18 11:45:00,49.94,49.95,49.9,49.91,145000.0,33.7888,33.7956,33.7618,33.7685,145000.0
2007-09-18 11:50:00,49.91,49.92,49.87,49.89,155600.0,33.7685,33.7753,33.7415,33.755,155600.0
2007-09-18 11:55:00,49.9,49.9,49.83,49.84,137000.0,33.7618,33.7618,33.7144,33.7212,137000.0
2007-09-18 12:00:00,49.84,49.89,49.84,49.87,110200.0,33.7212,33.755,33.7212,33.7415,110200.0
2007-09-18 12:05:00,49.86,49.87,49.81,49.81,199600.0,33.7347,33.7415,33.7009,33.7009,199600.0
2007-09-18 12:10:00,49.82,49.83,49.8,49.8,172200.0,33.7076,33.7144,33.6941,33.6941,172200.0
2007-09-18 12:15:00,49.8,49.81,49.76,49.77,145400.0,33.6941,33.7009,33.667,33.6738,145400.0
2007-09-18 12:20:00,49.77,49.83,49.76,49.79,215300.0,33.6738,33.7144,33.667,33.6873,215300.0
2007-09-18 12:25:00,49.79,49.87,49.79,49.86,98100.0,33.6873,33.7415,33.6873,33.7347,98100.0
2007-09-18 12:30:00,49.87,49.87,49.84,49.85,131300.0,33.7415,33.7415,33.7212,33.7279,131300.0
2007-09-18 12:35:00,49.86,49.87,49.83,49.85,152700.0,33.7347,33.7415,33.7144,33.7279,152700.0
2007-09-18 12:40:00,49.85,49.87,49.84,49.85,77900.0,33.7279,33.7415,33.7212,33.7279,77900.0
2007-09-18 12:45:00,49.85,49.86,49.82,49.83,89900.0,33.7279,33.7347,33.7076,33.7144,89900.0
2007-09-18 12:50:00,49.83,49.87,49.82,49.87,89200.0,33.7144,33.7415,33.7076,33.7415,89200.0
2007-09-18 12:55:00,49.87,49.93,49.86,49.86,162400.0,33.7415,33.782,33.7347,33.7347,162400.0
2007-09-18 13:00:00,49.87,49.88,49.81,49.81,103500.0,33.7415,33.7482,33.7009,33.7009,103500.0
2007-09-18 13:05:00,49.81,49.82,49.79,49.8,211600.0,33.7009,33.7076,33.6873,33.6941,211600.0
2007-09-18 13:10:00,49.8,49.86,49.8,49.86,116900.0,33.6941,33.7347,33.6941,33.7347,116900.0
2007-09-18 13:15:00,49.85,49.93,49.83,49.92,261500.0,33.7279,33.782,33.7144,33.7753,261500.0
2007-09-18 13:20:00,49.92,49.92,49.87,49.9,146200.0,33.7753,33.7753,33.7415,33.7618,146200.0
2007-09-18 13:25:00,49.9,49.93,49.88,49.92,113000.0,33.7618,33.782,33.7482,33.7753,113000.0
2007-09-18 13:30:00,49.92,49.96,49.91,49.96,133700.0,33.7753,33.8023,33.7685,33.8023,133700.0
2007-09-18 13:35:00,49.96,49.98,49.95,49.95,256300.0,33.8023,33.8159,33.7956,33.7956,256300.0
2007-09-18 13:40:00,49.95,49.96,49.9,49.91,212400.0,33.7956,33.8023,33.7618,33.7685,212400.0
2007-09-18 13:45:00,49.91,49.93,49.87,49.88,213600.0,33.7685,33.782,33.7415,33.7482,213600.0
2007-09-18 13:50:00,49.88,49.91,49.86,49.87,115100.0,33.7482,33.7685,33.7347,33.7415,115100.0
2007-09-18 13:55:00,49.86,49.89,49.84,49.84,182700.0,33.7347,33.755,33.7212,33.7212,182700.0
2007-09-18 14:00:00,49.85,49.85,49.8,49.8,224400.0,33.7279,33.7279,33.6941,33.6941,224400.0
2007-09-18 14:05:00,49.8,49.81,49.75,49.78,221100.0,33.6941,33.7009,33.6603,33.6806,221100.0
2007-09-18 14:10:00,49.78,49.91,49.77,49.82,318100.0,33.6806,33.7685,33.6738,33.7076,318100.0
2007-09-18 14:15:00,49.82,50.95,49.82,50.78,1426200.0,33.7076,34.4722,33.7076,34.3571,1426200.0
2007-09-18 14:20:00,50.71,50.87,50.25,50.56,1109100.0,34.3098,34.418,33.9986,34.2083,1109100.0
2007-09-18 14:25:00,50.55,50.74,50.45,50.54,933400.0,34.2015,34.3301,34.1339,34.1948,933400.0
2007-09-18 14:30:00,50.54,50.76,50.54,50.75,594100.0,34.1948,34.3436,34.1948,34.3369,594100.0
2007-09-18 14:35:00,50.76,51.05,50.73,51.05,1218900.0,34.3436,34.5398,34.3233,34.5398,1218900.0
2007-09-18 14:40:00,51.05,51.1,50.86,50.89,850900.0,34.5398,34.5737,34.4113,34.4316,850900.0
2007-09-18 14:45:00,50.89,50.9,50.68,50.79,700600.0,34.4316,34.4383,34.2895,34.3639,700600.0
2007-09-18 14:50:00,50.78,50.87,50.66,50.71,593700.0,34.3571,34.418,34.276,34.3098,593700.0
2007-09-18 14:55:00,50.71,50.81,50.66,50.81,342400.0,34.3098,34.3774,34.276,34.3774,342400.0
2007-09-18 15:00:00,50.81,50.81,50.69,50.79,371100.0,34.3774,34.3774,34.2963,34.3639,371100.0
2007-09-18 15:05:00,50.78,50.88,50.76,50.78,407200.0,34.3571,34.4248,34.3436,34.3571,407200.0
2007-09-18 15:10:00,50.78,51.05,50.76,51.01,787600.0,34.3571,34.5398,34.3436,34.5128,787600.0
2007-09-18 15:15:00,51.0,51.15,50.99,51.05,807700.0,34.506,34.6075,34.4992,34.5398,807700.0
2007-09-18 15:20:00,51.05,51.13,51.02,51.12,725500.0,34.5398,34.594,34.5195,34.5872,725500.0
2007-09-18 15:25:00,51.13,51.15,51.07,51.14,617000.0,34.594,34.6075,34.5534,34.6007,617000.0
2007-09-18 15:30:00,51.13,51.26,51.13,51.23,724600.0,34.594,34.6819,34.594,34.6616,724600.0
2007-09-18 15:35:00,51.23,51.27,51.21,51.22,760500.0,34.6616,34.6887,34.6481,34.6548,760500.0
2007-09-18 15:40:00,51.21,51.3,51.17,51.19,887900.0,34.6481,34.709,34.621,34.6346,887900.0
2007-09-18 15:45:00,51.19,51.19,51.13,51.15,887100.0,34.6346,34.6346,34.594,34.6075,887100.0
2007-09-18 15:50:00,51.15,51.21,51.11,51.12,981900.0,34.6075,34.6481,34.5804,34.5872,981900.0
2007-09-18 15:55:00,51.13,51.23,51.08,51.22,1574000.0,34.594,34.6616,34.5601,34.6548,1574000.0
2007-09-19 09:30:00,51.45,51.69,51.35,51.68,903800.0,34.8105,34.9728,34.7428,34.9661,903800.0
2007-09-19 09:35:00,51.68,51.74,51.65,51.72,425500.0,34.9661,35.0067,34.9458,34.9931,425500.0
2007-09-19 09:40:00,51.73,51.79,51.7,51.75,644900.0,34.9999,35.0405,34.9796,35.0134,644900.0
2007-09-19 09:45:00,51.74,51.76,51.68,51.7,539200.0,35.0067,35.0202,34.9661,34.9796,539200.0
2007-09-19 09:50:00,51.7,51.76,51.69,51.74,424200.0,34.9796,35.0202,34.9728,35.0067,424200.0
2007-09-19 09:55:00,51.74,51.75,51.7,51.74,428500.0,35.0067,35.0134,34.9796,35.0067,428500.0
2007-09-19 10:00:00,51.74,51.79,51.72,51.79,397800.0,35.0067,35.0405,34.9931,35.0405,397800.0
2007-09-19 10:05:00,51.79,51.86,51.75,51.83,811700.0,35.0405,35.0879,35.0134,35.0676,811700.0
2007-09-19 10:10:00,51.84,51.93,51.83,51.9,515400.0,35.0743,35.1352,35.0676,35.1149,515400.0
2007-09-19 10:15:00,51.89,51.9,51.79,51.79,434900.0,35.1082,35.1149,35.0405,35.0405,434900.0
2007-09-19 10:20:00,51.79,51.88,51.76,51.86,418700.0,35.0405,35.1014,35.0202,35.0879,418700.0
2007-09-19 10:25:00,51.86,51.91,51.84,51.86,448000.0,35.0879,35.1217,35.0743,35.0879,448000.0
2007-09-19 10:30:00,51.86,51.86,51.69,51.73,509000.0,35.0879,35.0879,34.9728,34.9999,509000.0
2007-09-19 10:35:00,51.73,51.77,51.72,51.74,301400.0,34.9999,35.027,34.9931,35.0067,301400.0
2007-09-19 10:40:00,51.74,51.74,51.68,51.7,377000.0,35.0067,35.0067,34.9661,34.9796,377000.0
2007-09-19 10:45:00,51.7,51.7,51.59,51.59,367800.0,34.9796,34.9796,34.9052,34.9052,367800.0
2007-09-19 10:50:00,51.59,51.67,51.57,51.65,391700.0,34.9052,34.9593,34.8917,34.9458,391700.0
2007-09-19 10:55:00,51.64,51.67,51.6,51.61,374400.0,34.939,34.9593,34.912,34.9187,374400.0
2007-09-19 11:00:00,51.61,51.68,51.61,51.67,253600.0,34.9187,34.9661,34.9187,34.9593,253600.0
2007-09-19 11:05:00,51.67,51.76,51.67,51.75,218400.0,34.9593,35.0202,34.9593,35.0134,218400.0
2007-09-19 11:10:00,51.76,51.76,51.71,51.71,222500.0,35.0202,35.0202,34.9864,34.9864,222500.0
2007-09-19 11:15:00,51.71,51.86,51.7,51.74,411300.0,34.9864,35.0879,34.9796,35.0067,411300.0
2007-09-19 11:20:00,51.74,51.76,51.66,51.66,308700.0,35.0067,35.0202,34.9525,34.9525,308700.0
2007-09-19 11:25:00,51.67,51.77,51.61,51.63,304900.0,34.9593,35.027,34.9187,34.9322,304900.0
2007-09-19 11:30:00,51.62,51.68,51.55,51.55,497600.0,34.9255,34.9661,34.8781,34.8781,497600.0
2007-09-19 11:35:00,51.55,51.55,51.27,51.33,860000.0,34.8781,34.8781,34.6887,34.7293,860000.0
2007-09-19 11:40:00,51.33,51.35,51.22,51.25,431300.0,34.7293,34.7428,34.6548,34.6751,431300.0
2007-09-19 11:45:00,51.26,51.34,51.16,51.16,488800.0,34.6819,34.736,34.6143,34.6143,488800.0
2007-09-19 11:50:00,51.17,51.19,51.05,51.12,509800.0,34.621,34.6346,34.5398,34.5872,509800.0
2007-09-19 11:55:00,51.12,51.2,51.11,51.19,350000.0,34.5872,34.6413,34.5804,34.6346,350000.0
2007-09-19 12:00:00,51.19,51.23,51.14,51.19,321800.0,34.6346,34.6616,34.6007,34.6346,321800.0
2007-09-19 12:05:00,51.19,51.27,51.17,51.24,284900.0,34.6346,34.6887,34.621,34.6684,284900.0
2007-09-19 12:10:00,51.25,51.28,51.17,51.19,214200.0,34.6751,34.6954,34.621,34.6346,214200.0
2007-09-19 12:15:00,51.19,51.21,51.17,51.17,136000.0,34.6346,34.6481,34.621,34.621,136000.0
2007-09-19 12:20:00,51.17,51.19,51.16,51.17,147700.0,34.621,34.6346,34.6143,34.621,147700.0
2007-09-19 12:25:00,51.17,51.25,51.17,51.22,148100.0,34.621,34.6751,34.621,34.6548,148100.0
2007-09-19 12:30:00,51.21,51.25,51.17,51.18,379000.0,34.6481,34.6751,34.621,34.6278,379000.0
2007-09-19 12:35:00,51.18,51.2,51.15,51.16,275500.0,34.6278,34.6413,34.6075,34.6143,275500.0
2007-09-19 12:40:00,51.17,51.21,51.16,51.19,152400.0,34.621,34.6481,34.6143,34.6346,152400.0
2007-09-19 12:45:00,51.19,51.23,51.15,51.22,177400.0,34.6346,34.6616,34.6075,34.6548,177400.0
2007-09-19 12:50:00,51.21,51.24,51.17,51.2,158300.0,34.6481,34.6684,34.621,34.6413,158300.0
2007-09-19 12:55:00,51.2,51.29,51.18,51.26,162400.0,34.6413,34.7022,34.6278,34.6819,162400.0
2007-09-19 13:00:00,51.26,51.26,51.12,51.16,184100.0,34.6819,34.6819,34.5872,34.6143,184100.0
2007-09-19 13:05:00,51.15,51.18,51.14,51.16,147800.0,34.6075,34.6278,34.6007,34.6143,147800.0
2007-09-19 13:10:00,51.17,51.22,51.11,51.12,242300.0,34.621,34.6548,34.5804,34.5872,242300.0
2007-09-19 13:15:00,51.12,51.14,51.07,51.08,379100.0,34.5872,34.6007,34.5534,34.5601,379100.0
2007-09-19 13:20:00,51.08,51.12,51.02,51.03,302800.0,34.5601,34.5872,34.5195,34.5263,302800.0
2007-09-19 13:25:00,51.03,51.08,51.02,51.08,217300.0,34.5263,34.5601,34.5195,34.5601,217300.0
2007-09-19 13:30:00,51.08,51.08,50.93,50.93,421000.0,34.5601,34.5601,34.4586,34.4586,421000.0
2007-09-19 13:35:00,50.93,50.99,50.88,50.98,454700.0,34.4586,34.4992,34.4248,34.4925,454700.0
2007-09-19 13:40:00,50.98,51.07,50.91,51.0,251500.0,34.4925,34.5534,34.4451,34.506,251500.0
2007-09-19 13:45:00,51.0,51.05,50.95,50.98,450200.0,34.506,34.5398,34.4722,34.4925,450200.0
2007-09-19 13:50:00,50.99,51.05,50.95,51.01,157200.0,34.4992,34.5398,34.4722,34.5128,157200.0
2007-09-19 13:55:00,51.02,51.07,50.99,51.01,117500.0,34.5195,34.5534,34.4992,34.5128,117500.0
2007-09-19 14:00:00,51.0,51.02,50.9,50.9,210200.0,34.506,34.5195,34.4383,34.4383,210200.0
2007-09-19 14:05:00,50.9,50.97,50.9,50.95,200200.0,34.4383,34.4857,34.4383,34.4722,200200.0
2007-09-19 14:10:00,50.95,50.98,50.82,50.82,293200.0,34.4722,34.4925,34.3842,34.3842,293200.0
2007-09-19 14:15:00,50.82,50.92,50.68,50.71,617400.0,34.3842,34.4519,34.2895,34.3098,617400.0
2007-09-19 14:20:00,50.72,50.73,50.69,50.72,345400.0,34.3166,34.3233,34.2963,34.3166,345400.0
2007-09-19 14:25:00,50.71,50.87,50.7,50.8,251600.0,34.3098,34.418,34.303,34.3707,251600.0
2007-09-19 14:30:00,50.79,50.92,50.78,50.82,211500.0,34.3639,34.4519,34.3571,34.3842,211500.0
2007-09-19 14:35:00,50.82,50.84,50.72,50.73,183700.0,34.3842,34.3977,34.3166,34.3233,183700.0
2007-09-19 14:40:00,50.73,50.83,50.73,50.78,234000.0,34.3233,34.391,34.3233,34.3571,234000.0
2007-09-19 14:45:00,50.78,50.84,50.77,50.78,160000.0,34.3571,34.3977,34.3504,34.3571,160000.0
2007-09-19 14:50:00,50.78,51.04,50.78,51.03,224300.0,34.3571,34.5331,34.3571,34.5263,224300.0
2007-09-19 14:55:00,51.04,51.1,51.01,51.01,333400.0,34.5331,34.5737,34.5128,34.5128,333400.0
2007-09-19 15:00:00,51.01,51.02,50.94,50.97,134800.0,34.5128,34.5195,34.4654,34.4857,134800.0
2007-09-19 15:05:00,50.96,51.04,50.93,50.99,219500.0,34.4789,34.5331,34.4586,34.4992,219500.0
2007-09-19 15:10:00,50.98,51.08,50.98,51.08,283500.0,34.4925,34.5601,34.4925,34.5601,283500.0
2007-09-19 15:15:00,51.07,51.15,51.05,51.05,294300.0,34.5534,34.6075,34.5398,34.5398,294300.0
2007-09-19 15:20:00,51.05,51.08,51.01,51.04,176500.0,34.5398,34.5601,34.5128,34.5331,176500.0
2007-09-19 15:25:00,51.05,51.14,51.02,51.05,233800.0,34.5398,34.6007,34.5195,34.5398,233800.0
2007-09-19 15:30:00,51.05,51.09,51.0,51.08,202600.0,34.5398,34.5669,34.506,34.5601,202600.0
2007-09-19 15:35:00,51.09,51.09,51.03,51.03,280800.0,34.5669,34.5669,34.5263,34.5263,280800.0
2007-09-19 15:40:00,51.03,51.1,51.02,51.07,384300.0,34.5263,34.5737,34.5195,34.5534,384300.0
2007-09-19 15:45:00,51.07,51.08,50.92,50.94,718500.0,34.5534,34.5601,34.4519,34.4654,718500.0
2007-09-19 15:50:00,50.93,51.08,50.93,51.08,493100.0,34.4586,34.5601,34.4586,34.5601,493100.0
2007-09-19 15:55:00,51.08,51.17,51.05,51.11,915600.0,34.5601,34.621,34.5398,34.5804,915600.0
2007-09-20 09:30:00,51.09,51.4,50.78,50.89,459800.0,34.5669,34.7766,34.3571,34.4316,459800.0
2007-09-20 09:35:00,50.9,50.97,50.81,50.86,208200.0,34.4383,34.4857,34.3774,34.4113,208200.0
2007-09-20 09:40:00,50.87,50.9,50.81,50.87,280500.0,34.418,34.4383,34.3774,34.418,280500.0
2007-09-20 09:45:00,50.87,50.93,50.76,50.76,213500.0,34.418,34.4586,34.3436,34.3436,213500.0
2007-09-20 09:50:00,50.76,51.0,50.74,50.98,256200.0,34.3436,34.506,34.3301,34.4925,256200.0
2007-09-20 09:55:00,50.98,51.0,50.93,50.96,395500.0,34.4925,34.506,34.4586,34.4789,395500.0
2007-09-20 10:00:00,50.96,51.0,50.94,50.99,438000.0,34.4789,34.506,34.4654,34.4992,438000.0
2007-09-20 10:05:00,50.99,51.13,50.98,51.09,725500.0,34.4992,34.594,34.4925,34.5669,725500.0
2007-09-20 10:10:00,51.1,51.1,50.97,51.04,280700.0,34.5737,34.5737,34.4857,34.5331,280700.0
2007-09-20 10:15:00,51.04,51.06,50.97,50.97,220700.0,34.5331,34.5466,34.4857,34.4857,220700.0
2007-09-20 10:20:00,50.97,51.08,50.96,51.01,239100.0,34.4857,34.5601,34.4789,34.5128,239100.0
2007-09-20 10:25:00,51.01,51.1,51.0,51.02,204300.0,34.5128,34.5737,34.506,34.5195,204300.0
2007-09-20 10:30:00,51.03,51.03,50.98,51.01,217900.0,34.5263,34.5263,34.4925,34.5128,217900.0
2007-09-20 10:35:00,51.01,51.05,50.99,51.04,155000.0,34.5128,34.5398,34.4992,34.5331,155000.0
2007-09-20 10:40:00,51.04,51.18,51.03,51.12,257600.0,34.5331,34.6278,34.5263,34.5872,257600.0
2007-09-20 10:45:00,51.13,51.17,51.07,51.08,252800.0,34.594,34.621,34.5534,34.5601,252800.0
2007-09-20 10:50:00,51.07,51.16,51.0,51.16,298900.0,34.5534,34.6143,34.506,34.6143,298900.0
2007-09-20 10:55:00,51.16,51.18,51.12,51.15,167800.0,34.6143,34.6278,34.5872,34.6075,167800.0
2007-09-20 11:00:00,51.15,51.21,51.14,51.18,294700.0,34.6075,34.6481,34.6007,34.6278,294700.0
2007-09-20 11:05:00,51.18,51.29,51.18,51.25,340200.0,34.6278,34.7022,34.6278,34.6751,340200.0
2007-09-20 11:10:00,51.24,51.25,51.17,51.21,181500.0,34.6684,34.6751,34.621,34.6481,181500.0
2007-09-20 11:15:00,51.21,51.24,51.16,51.17,139300.0,34.6481,34.6684,34.6143,34.621,139300.0
2007-09-20 11:20:00,51.16,51.22,51.15,51.2,228700.0,34.6143,34.6548,34.6075,34.6413,228700.0
2007-09-20 11:25:00,51.19,51.28,51.18,51.25,208200.0,34.6346,34.6954,34.6278,34.6751,208200.0
2007-09-20 11:30:00,51.25,51.28,51.19,51.21,170300.0,34.6751,34.6954,34.6346,34.6481,170300.0
2007-09-20 11:35:00,51.2,51.26,51.2,51.24,148500.0,34.6413,34.6819,34.6413,34.6684,148500.0
2007-09-20 11:40:00,51.23,51.28,51.23,51.24,184000.0,34.6616,34.6954,34.6616,34.6684,184000.0
2007-09-20 11:45:00,51.24,51.25,51.18,51.19,202400.0,34.6684,34.6751,34.6278,34.6346,202400.0
2007-09-20 11:50:00,51.19,51.29,51.18,51.25,138700.0,34.6346,34.7022,34.6278,34.6751,138700.0
2007-09-20 11:55:00,51.25,51.28,51.19,51.19,141500.0,34.6751,34.6954,34.6346,34.6346,141500.0
2007-09-20 12:00:00,51.2,51.37,51.2,51.36,312200.0,34.6413,34.7563,34.6413,34.7496,312200.0
2007-09-20 12:05:00,51.35,51.35,51.25,51.3,192900.0,34.7428,34.7428,34.6751,34.709,192900.0
2007-09-20 12:10:00,51.3,51.3,51.22,51.25,102700.0,34.709,34.709,34.6548,34.6751,102700.0
2007-09-20 12:15:00,51.26,51.29,51.22,51.26,81000.0,34.6819,34.7022,34.6548,34.6819,81000.0
2007-09-20 12:20:00,51.25,51.28,51.22,51.27,62100.0,34.6751,34.6954,34.6548,34.6887,62100.0
2007-09-20 12:25:00,51.26,51.27,51.11,51.11,145200.0,34.6819,34.6887,34.5804,34.5804,145200.0
2007-09-20 12:30:00,51.11,51.12,51.03,51.03,232100.0,34.5804,34.5872,34.5263,34.5263,232100.0
2007-09-20 12:35:00,51.03,51.06,51.0,51.0,177100.0,34.5263,34.5466,34.506,34.506,177100.0
2007-09-20 12:40:00,51.0,51.04,50.99,51.01,85600.0,34.506,34.5331,34.4992,34.5128,85600.0
2007-09-20 12:45:00,51.0,51.05,50.98,51.04,146400.0,34.506,34.5398,34.4925,34.5331,146400.0
2007-09-20 12:50:00,51.03,51.08,51.02,51.07,120000.0,34.5263,34.5601,34.5195,34.5534,120000.0
2007-09-20 12:55:00,51.07,51.14,51.07,51.13,225700.0,34.5534,34.6007,34.5534,34.594,225700.0
2007-09-20 13:00:00,51.13,51.17,51.1,51.16,475900.0,34.594,34.621,34.5737,34.6143,475900.0
2007-09-20 13:05:00,51.15,51.17,51.06,51.08,146500.0,34.6075,34.621,34.5466,34.5601,146500.0
2007-09-20 13:10:00,51.09,51.09,51.04,51.04,89700.0,34.5669,34.5669,34.5331,34.5331,89700.0
2007-09-20 13:15:00,51.04,51.06,51.0,51.03,109700.0,34.5331,34.5466,34.506,34.5263,109700.0
2007-09-20 13:20:00,51.02,51.03,50.93,50.96,372400.0,34.5195,34.5263,34.4586,34.4789,372400.0
2007-09-20 13:25:00,50.96,50.99,50.93,50.98,189700.0,34.4789,34.4992,34.4586,34.4925,189700.0
2007-09-20 13:30:00,50.98,51.01,50.97,50.98,112900.0,34.4925,34.5128,34.4857,34.4925,112900.0
2007-09-20 13:35:00,50.98,50.99,50.9,50.94,205700.0,34.4925,34.4992,34.4383,34.4654,205700.0
2007-09-20 13:40:00,50.94,50.97,50.93,50.96,107000.0,34.4654,34.4857,34.4586,34.4789,107000.0
2007-09-20 13:45:00,50.96,51.03,50.96,50.98,191400.0,34.4789,34.5263,34.4789,34.4925,191400.0
2007-09-20 13:50:00,50.99,51.02,50.98,51.0,68300.0,34.4992,34.5195,34.4925,34.506,68300.0
2007-09-20 13:55:00,51.0,51.01,50.95,50.99,136200.0,34.506,34.5128,34.4722,34.4992,136200.0
2007-09-20 14:00:00,50.99,51.02,50.93,50.94,161100.0,34.4992,34.5195,34.4586,34.4654,161100.0
2007-09-20 14:05:00,50.93,50.97,50.9,50.91,109600.0,34.4586,34.4857,34.4383,34.4451,109600.0
2007-09-20 14:10:00,50.91,50.99,50.88,50.88,166700.0,34.4451,34.4992,34.4248,34.4248,166700.0
2007-09-20 14:15:00,50.89,50.98,50.88,50.97,119400.0,34.4316,34.4925,34.4248,34.4857,119400.0
2007-09-20 14:20:00,50.96,50.97,50.89,50.91,205200.0,34.4789,34.4857,34.4316,34.4451,205200.0
2007-09-20 14:25:00,50.91,50.91,50.78,50.78,268400.0,34.4451,34.4451,34.3571,34.3571,268400.0
2007-09-20 14:30:00,50.78,50.8,50.75,50.76,271000.0,34.3571,34.3707,34.3369,34.3436,271000.0
2007-09-20 14:35:00,50.76,50.79,50.74,50.76,267600.0,34.3436,34.3639,34.3301,34.3436,267600.0
2007-09-20 14:40:00,50.76,50.77,50.69,50.69,274400.0,34.3436,34.3504,34.2963,34.2963,274400.0
2007-09-20 14:45:00,50.68,50.96,50.6,50.61,251200.0,34.2895,34.4789,34.2354,34.2421,251200.0
2007-09-20 14:50:00,50.6,50.74,50.6,50.73,233000.0,34.2354,34.3301,34.2354,34.3233,233000.0
2007-09-20 14:55:00,50.72,50.76,50.68,50.7,188600.0,34.3166,34.3436,34.2895,34.303,188600.0
2007-09-20 15:00:00,50.69,50.69,50.53,50.56,373200.0,34.2963,34.2963,34.188,34.2083,373200.0
2007-09-20 15:05:00,50.57,50.58,50.52,50.53,257200.0,34.2151,34.2218,34.1812,34.188,257200.0
2007-09-20 15:10:00,50.53,50.71,50.53,50.7,269300.0,34.188,34.3098,34.188,34.303,269300.0
2007-09-20 15:15:00,50.69,50.77,50.69,50.76,230300.0,34.2963,34.3504,34.2963,34.3436,230300.0
2007-09-20 15:20:00,50.75,50.77,50.73,50.76,120500.0,34.3369,34.3504,34.3233,34.3436,120500.0
2007-09-20 15:25:00,50.75,50.82,50.74,50.78,189000.0,34.3369,34.3842,34.3301,34.3571,189000.0
2007-09-20 15:30:00,50.77,50.79,50.71,50.75,307900.0,34.3504,34.3639,34.3098,34.3369,307900.0
2007-09-20 15:35:00,50.76,50.77,50.7,50.77,191700.0,34.3436,34.3504,34.303,34.3504,191700.0
2007-09-20 15:40:00,50.77,50.91,50.77,50.84,363700.0,34.3504,34.4451,34.3504,34.3977,363700.0
2007-09-20 15:45:00,50.84,50.85,50.82,50.84,211300.0,34.3977,34.4045,34.3842,34.3977,211300.0
2007-09-20 15:50:00,50.84,50.9,50.83,50.85,330600.0,34.3977,34.4383,34.391,34.4045,330600.0
2007-09-20 15:55:00,50.85,50.86,50.72,50.73,623700.0,34.4045,34.4113,34.3166,34.3233,623700.0
2007-09-21 09:30:00,51.28,51.46,51.07,51.17,7572400.0,34.6954,34.8172,34.5534,34.621,7572400.0
2007-09-21 09:35:00,51.17,51.27,51.11,51.19,364000.0,34.621,34.6887,34.5804,34.6346,364000.0
2007-09-21 09:40:00,51.19,51.19,51.07,51.09,312500.0,34.6346,34.6346,34.5534,34.5669,312500.0
2007-09-21 09:45:00,51.09,51.18,51.05,51.08,385600.0,34.5669,34.6278,34.5398,34.5601,385600.0
2007-09-21 09:50:00,51.08,51.13,51.0,51.0,383000.0,34.5601,34.594,34.506,34.506,383000.0
2007-09-21 09:55:00,51.0,51.0,50.78,50.81,324700.0,34.506,34.506,34.3571,34.3774,324700.0
2007-09-21 10:00:00,50.81,50.88,50.79,50.83,357800.0,34.3774,34.4248,34.3639,34.391,357800.0
2007-09-21 10:05:00,50.83,50.86,50.8,50.85,256300.0,34.391,34.4113,34.3707,34.4045,256300.0
2007-09-21 10:10:00,50.86,50.87,50.81,50.84,207300.0,34.4113,34.418,34.3774,34.3977,207300.0
2007-09-21 10:15:00,50.85,50.85,50.66,50.69,305000.0,34.4045,34.4045,34.276,34.2963,305000.0
2007-09-21 10:20:00,50.69,50.76,50.65,50.74,387600.0,34.2963,34.3436,34.2692,34.3301,387600.0
2007-09-21 10:25:00,50.75,50.78,50.67,50.67,196400.0,34.3369,34.3571,34.2827,34.2827,196400.0
2007-09-21 10:30:00,50.67,50.76,50.67,50.73,185900.0,34.2827,34.3436,34.2827,34.3233,185900.0
2007-09-21 10:35:00,50.73,50.86,50.68,50.86,431400.0,34.3233,34.4113,34.2895,34.4113,431400.0
2007-09-21 10:40:00,50.86,50.92,50.85,50.85,158200.0,34.4113,34.4519,34.4045,34.4045,158200.0
2007-09-21 10:45:00,50.86,50.94,50.85,50.91,180000.0,34.4113,34.4654,34.4045,34.4451,180000.0
2007-09-21 10:50:00,50.91,50.93,50.85,50.87,137900.0,34.4451,34.4586,34.4045,34.418,137900.0
2007-09-21 10:55:00,50.87,50.87,50.8,50.84,195600.0,34.418,34.418,34.3707,34.3977,195600.0
2007-09-21 11:00:00,50.84,50.98,50.83,50.95,175000.0,34.3977,34.4925,34.391,34.4722,175000.0
2007-09-21 11:05:00,50.95,51.05,50.95,50.99,244800.0,34.4722,34.5398,34.4722,34.4992,244800.0
2007-09-21 11:10:00,50.99,51.01,50.94,50.95,115100.0,34.4992,34.5128,34.4654,34.4722,115100.0
2007-09-21 11:15:00,50.96,50.99,50.95,50.99,105500.0,34.4789,34.4992,34.4722,34.4992,105500.0
2007-09-21 11:20:00,50.99,51.05,50.95,51.01,169300.0,34.4992,34.5398,34.4722,34.5128,169300.0
2007-09-21 11:25:00,51.02,51.12,51.0,51.12,191100.0,34.5195,34.5872,34.506,34.5872,191100.0
2007-09-21 11:30:00,51.11,51.12,51.05,51.12,155900.0,34.5804,34.5872,34.5398,34.5872,155900.0
2007-09-21 11:35:00,51.12,51.18,51.06,51.06,218900.0,34.5872,34.6278,34.5466,34.5466,218900.0
2007-09-21 11:40:00,51.06,51.12,51.06,51.1,101000.0,34.5466,34.5872,34.5466,34.5737,101000.0
2007-09-21 11:45:00,51.09,51.16,51.08,51.14,82000.0,34.5669,34.6143,34.5601,34.6007,82000.0
2007-09-21 11:50:00,51.14,51.15,51.1,51.14,120300.0,34.6007,34.6075,34.5737,34.6007,120300.0
2007-09-21 11:55:00,51.14,51.19,51.13,51.17,121400.0,34.6007,34.6346,34.594,34.621,121400.0
2007-09-21 12:00:00,51.17,51.18,51.07,51.08,93200.0,34.621,34.6278,34.5534,34.5601,93200.0
2007-09-21 12:05:00,51.08,51.11,51.07,51.07,76300.0,34.5601,34.5804,34.5534,34.5534,76300.0
2007-09-21 12:10:00,51.07,51.1,51.06,51.09,78500.0,34.5534,34.5737,34.5466,34.5669,78500.0
2007-09-21 12:15:00,51.09,51.1,51.05,51.05,123700.0,34.5669,34.5737,34.5398,34.5398,123700.0
2007-09-21 12:20:00,51.06,51.06,50.99,51.01,106600.0,34.5466,34.5466,34.4992,34.5128,106600.0
2007-09-21 12:25:00,51.0,51.1,50.98,51.1,144200.0,34.506,34.5737,34.4925,34.5737,144200.0
2007-09-21 12:30:00,51.09,51.21,51.09,51.17,174700.0,34.5669,34.6481,34.5669,34.621,174700.0
2007-09-21 12:35:00,51.17,51.18,51.1,51.1,95700.0,34.621,34.6278,34.5737,34.5737,95700.0
2007-09-21 12:40:00,51.1,51.13,51.06,51.11,97900.0,34.5737,34.594,34.5466,34.5804,97900.0
2007-09-21 12:45:00,51.12,51.14,51.1,51.12,79500.0,34.5872,34.6007,34.5737,34.5872,79500.0
2007-09-21 12:50:00,51.12,51.13,51.08,51.1,97300.0,34.5872,34.594,34.5601,34.5737,97300.0
2007-09-21 12:55:00,51.11,51.13,51.11,51.12,62400.0,34.5804,34.594,34.5804,34.5872,62400.0
2007-09-21 13:00:00,51.13,51.16,51.12,51.16,108600.0,34.594,34.6143,34.5872,34.6143,108600.0
2007-09-21 13:05:00,51.15,51.19,51.14,51.17,111600.0,34.6075,34.6346,34.6007,34.621,111600.0
2007-09-21 13:10:00,51.17,51.21,51.17,51.2,170100.0,34.621,34.6481,34.621,34.6413,170100.0
2007-09-21 13:15:00,51.21,51.22,51.2,51.21,80400.0,34.6481,34.6548,34.6413,34.6481,80400.0
2007-09-21 13:20:00,51.22,51.23,51.2,51.22,101800.0,34.6548,34.6616,34.6413,34.6548,101800.0
2007-09-21 13:25:00,51.23,51.23,51.18,51.21,104800.0,34.6616,34.6616,34.6278,34.6481,104800.0
2007-09-21 13:30:00,51.21,51.22,51.18,51.18,105000.0,34.6481,34.6548,34.6278,34.6278,105000.0
2007-09-21 13:35:00,51.19,51.23,51.17,51.23,142300.0,34.6346,34.6616,34.621,34.6616,142300.0
2007-09-21 13:40:00,51.23,51.23,51.2,51.21,116600.0,34.6616,34.6616,34.6413,34.6481,116600.0
2007-09-21 13:45:00,51.21,51.23,51.21,51.22,135000.0,34.6481,34.6616,34.6481,34.6548,135000.0
2007-09-21 13:50:00,51.21,51.22,51.17,51.21,161200.0,34.6481,34.6548,34.621,34.6481,161200.0
2007-09-21 13:55:00,51.21,51.25,50.79,51.22,350200.0,34.6481,34.6751,34.3639,34.6548,350200.0
2007-09-21 14:00:00,51.23,51.23,51.18,51.21,149200.0,34.6616,34.6616,34.6278,34.6481,149200.0
2007-09-21 14:05:00,51.2,51.21,51.18,51.2,121100.0,34.6413,34.6481,34.6278,34.6413,121100.0
2007-09-21 14:10:00,51.2,51.2,51.11,51.13,252400.0,34.6413,34.6413,34.5804,34.594,252400.0
2007-09-21 14:15:00,51.13,51.23,51.12,51.2,263500.0,34.594,34.6616,34.5872,34.6413,263500.0
2007-09-21 14:20:00,51.21,51.21,51.18,51.19,198700.0,34.6481,34.6481,34.6278,34.6346,198700.0
2007-09-21 14:25:00,51.18,51.21,51.17,51.2,166900.0,34.6278,34.6481,34.621,34.6413,166900.0
2007-09-21 14:30:00,51.19,51.25,51.19,51.22,181400.0,34.6346,34.6751,34.6346,34.6548,181400.0
2007-09-21 14:35:00,51.22,51.23,51.13,51.13,131100.0,34.6548,34.6616,34.594,34.594,131100.0
2007-09-21 14:40:00,51.13,51.13,51.02,51.08,339300.0,34.594,34.594,34.5195,34.5601,339300.0
2007-09-21 14:45:00,51.08,51.2,51.08,51.19,220600.0,34.5601,34.6413,34.5601,34.6346,220600.0
2007-09-21 14:50:00,51.18,51.19,51.12,51.16,145400.0,34.6278,34.6346,34.5872,34.6143,145400.0
2007-09-21 14:55:00,51.17,51.17,51.11,51.11,98800.0,34.621,34.621,34.5804,34.5804,98800.0
2007-09-21 15:00:00,51.11,51.2,51.1,51.2,267400.0,34.5804,34.6413,34.5737,34.6413,267400.0
2007-09-21 15:05:00,51.19,51.21,51.15,51.16,246100.0,34.6346,34.6481,34.6075,34.6143,246100.0
2007-09-21 15:10:00,51.17,51.25,51.16,51.25,169700.0,34.621,34.6751,34.6143,34.6751,169700.0
2007-09-21 15:15:00,51.24,51.28,51.22,51.26,328400.0,34.6684,34.6954,34.6548,34.6819,328400.0
2007-09-21 15:20:00,51.26,51.26,51.2,51.26,282100.0,34.6819,34.6819,34.6413,34.6819,282100.0
2007-09-21 15:25:00,51.25,51.26,51.21,51.23,182100.0,34.6751,34.6819,34.6481,34.6616,182100.0
2007-09-21 15:30:00,51.23,51.25,51.21,51.22,245500.0,34.6616,34.6751,34.6481,34.6548,245500.0
2007-09-21 15:35:00,51.22,51.24,51.17,51.2,366700.0,34.6548,34.6684,34.621,34.6413,366700.0
2007-09-21 15:40:00,51.19,51.26,51.18,51.19,643500.0,34.6346,34.6819,34.6278,34.6346,643500.0
2007-09-21 15:45:00,51.2,51.2,51.15,51.17,427100.0,34.6413,34.6413,34.6075,34.621,427100.0
2007-09-21 15:50:00,51.17,51.18,51.15,51.16,464100.0,34.621,34.6278,34.6075,34.6143,464100.0
2007-09-21 15:55:00,51.16,51.25,51.16,51.24,586300.0,34.6143,34.6751,34.6143,34.6684,586300.0
2007-09-24 09:30:00,51.24,51.25,51.07,51.18,662800.0,34.6684,34.6751,34.5534,34.6278,662800.0
2007-09-24 09:35:00,51.19,51.19,51.06,51.15,219400.0,34.6346,34.6346,34.5466,34.6075,219400.0
2007-09-24 09:40:00,51.15,51.24,51.11,51.18,299900.0,34.6075,34.6684,34.5804,34.6278,299900.0
2007-09-24 09:45:00,51.18,51.24,51.14,51.21,236200.0,34.6278,34.6684,34.6007,34.6481,236200.0
2007-09-24 09:50:00,51.21,51.22,51.02,51.05,200500.0,34.6481,34.6548,34.5195,34.5398,200500.0
2007-09-24 09:55:00,51.05,51.1,51.01,51.08,183600.0,34.5398,34.5737,34.5128,34.5601,183600.0
2007-09-24 10:00:00,51.08,51.1,51.01,51.09,279700.0,34.5601,34.5737,34.5128,34.5669,279700.0
2007-09-24 10:05:00,51.1,51.12,51.04,51.06,151700.0,34.5737,34.5872,34.5331,34.5466,151700.0
2007-09-24 10:10:00,51.05,51.1,51.03,51.04,170800.0,34.5398,34.5737,34.5263,34.5331,170800.0
2007-09-24 10:15:00,51.04,51.08,51.03,51.04,207700.0,34.5331,34.5601,34.5263,34.5331,207700.0
2007-09-24 10:20:00,51.04,51.09,51.01,51.09,222200.0,34.5331,34.5669,34.5128,34.5669,222200.0
2007-09-24 10:25:00,51.08,51.19,51.07,51.19,223400.0,34.5601,34.6346,34.5534,34.6346,223400.0
2007-09-24 10:30:00,51.19,51.21,51.15,51.21,226800.0,34.6346,34.6481,34.6075,34.6481,226800.0
2007-09-24 10:35:00,51.2,51.24,51.18,51.18,216200.0,34.6413,34.6684,34.6278,34.6278,216200.0
2007-09-24 10:40:00,51.17,51.21,51.16,51.21,155700.0,34.621,34.6481,34.6143,34.6481,155700.0
2007-09-24 10:45:00,51.2,51.23,51.16,51.17,207800.0,34.6413,34.6616,34.6143,34.621,207800.0
2007-09-24 10:50:00,51.16,51.17,51.14,51.15,171900.0,34.6143,34.621,34.6007,34.6075,171900.0
2007-09-24 10:55:00,51.14,51.18,51.13,51.17,167300.0,34.6007,34.6278,34.594,34.621,167300.0
2007-09-24 11:00:00,51.16,51.17,51.11,51.12,192300.0,34.6143,34.621,34.5804,34.5872,192300.0
2007-09-24 11:05:00,51.12,51.19,51.08,51.1,232400.0,34.5872,34.6346,34.5601,34.5737,232400.0
2007-09-24 11:10:00,51.1,51.11,50.96,50.97,3031300.0,34.5737,34.5804,34.4789,34.4857,3031300.0
2007-09-24 11:15:00,50.96,51.0,50.94,50.96,229600.0,34.4789,34.506,34.4654,34.4789,229600.0
2007-09-24 11:20:00,50.97,51.04,50.95,51.01,231100.0,34.4857,34.5331,34.4722,34.5128,231100.0
2007-09-24 11:25:00,51.0,51.01,50.91,50.94,144100.0,34.506,34.5128,34.4451,34.4654,144100.0
2007-09-24 11:30:00,50.94,50.95,50.85,50.85,203000.0,34.4654,34.4722,34.4045,34.4045,203000.0
2007-09-24 11:35:00,50.85,50.86,50.8,50.8,202900.0,34.4045,34.4113,34.3707,34.3707,202900.0
2007-09-24 11:40:00,50.8,50.8,50.75,50.79,171800.0,34.3707,34.3707,34.3369,34.3639,171800.0
2007-09-24 11:45:00,50.78,50.79,50.75,50.76,169300.0,34.3571,34.3639,34.3369,34.3436,169300.0
2007-09-24 11:50:00,50.76,50.79,50.75,50.79,151900.0,34.3436,34.3639,34.3369,34.3639,151900.0
2007-09-24 11:55:00,50.78,50.79,50.74,50.74,138000.0,34.3571,34.3639,34.3301,34.3301,138000.0
2007-09-24 12:00:00,50.74,50.77,50.74,50.75,120200.0,34.3301,34.3504,34.3301,34.3369,120200.0
2007-09-24 12:05:00,50.75,50.81,50.74,50.77,163100.0,34.3369,34.3774,34.3301,34.3504,163100.0
2007-09-24 12:10:00,50.77,50.77,50.71,50.74,232700.0,34.3504,34.3504,34.3098,34.3301,232700.0
2007-09-24 12:15:00,50.74,50.74,50.66,50.69,440000.0,34.3301,34.3301,34.276,34.2963,440000.0
2007-09-24 12:20:00,50.69,50.7,50.65,50.68,215000.0,34.2963,34.303,34.2692,34.2895,215000.0
2007-09-24 12:25:00,50.68,50.78,50.68,50.77,166900.0,34.2895,34.3571,34.2895,34.3504,166900.0
2007-09-24 12:30:00,50.77,50.85,50.77,50.84,283500.0,34.3504,34.4045,34.3504,34.3977,283500.0
2007-09-24 12:35:00,50.83,50.85,50.81,50.82,213900.0,34.391,34.4045,34.3774,34.3842,213900.0
2007-09-24 12:40:00,50.81,50.85,50.81,50.82,71900.0,34.3774,34.4045,34.3774,34.3842,71900.0
2007-09-24 12:45:00,50.82,50.87,50.81,50.82,145900.0,34.3842,34.418,34.3774,34.3842,145900.0
2007-09-24 12:50:00,50.82,50.83,50.79,50.79,110200.0,34.3842,34.391,34.3639,34.3639,110200.0
2007-09-24 12:55:00,50.79,50.85,50.77,50.82,193400.0,34.3639,34.4045,34.3504,34.3842,193400.0
2007-09-24 13:00:00,50.83,50.85,50.81,50.83,101900.0,34.391,34.4045,34.3774,34.391,101900.0
2007-09-24 13:05:00,50.83,50.85,50.82,50.84,136000.0,34.391,34.4045,34.3842,34.3977,136000.0
2007-09-24 13:10:00,50.83,50.84,50.77,50.8,133800.0,34.391,34.3977,34.3504,34.3707,133800.0
2007-09-24 13:15:00,50.79,50.8,50.7,50.71,192100.0,34.3639,34.3707,34.303,34.3098,192100.0
2007-09-24 13:20:00,50.71,50.72,50.64,50.64,173600.0,34.3098,34.3166,34.2624,34.2624,173600.0
2007-09-24 13:25:00,50.65,50.69,50.64,50.69,119800.0,34.2692,34.2963,34.2624,34.2963,119800.0
2007-09-24 13:30:00,50.68,50.69,50.6,50.65,234200.0,34.2895,34.2963,34.2354,34.2692,234200.0
2007-09-24 13:35:00,50.65,50.67,50.61,50.67,108500.0,34.2692,34.2827,34.2421,34.2827,108500.0
2007-09-24 13:40:00,50.67,50.72,50.65,50.66,348400.0,34.2827,34.3166,34.2692,34.276,348400.0
2007-09-24 13:45:00,50.65,50.66,50.6,50.62,131700.0,34.2692,34.276,34.2354,34.2489,131700.0
2007-09-24 13:50:00,50.63,50.67,50.6,50.65,97200.0,34.2557,34.2827,34.2354,34.2692,97200.0
2007-09-24 13:55:00,50.66,50.69,50.63,50.68,165900.0,34.276,34.2963,34.2557,34.2895,165900.0
2007-09-24 14:00:00,50.67,50.71,50.63,50.63,124300.0,34.2827,34.3098,34.2557,34.2557,124300.0
2007-09-24 14:05:00,50.63,50.7,50.61,50.68,216400.0,34.2557,34.303,34.2421,34.2895,216400.0
2007-09-24 14:10:00,50.67,50.68,50.62,50.65,118200.0,34.2827,34.2895,34.2489,34.2692,118200.0
2007-09-24 14:15:00,50.65,50.68,50.63,50.68,117700.0,34.2692,34.2895,34.2557,34.2895,117700.0
2007-09-24 14:20:00,50.67,50.68,50.64,50.65,151500.0,34.2827,34.2895,34.2624,34.2692,151500.0
2007-09-24 14:25:00,50.64,50.65,50.59,50.59,187700.0,34.2624,34.2692,34.2286,34.2286,187700.0
2007-09-24 14:30:00,50.6,50.62,50.56,50.58,179700.0,34.2354,34.2489,34.2083,34.2218,179700.0
2007-09-24 14:35:00,50.57,50.61,50.52,50.59,223200.0,34.2151,34.2421,34.1812,34.2286,223200.0
2007-09-24 14:40:00,50.6,50.61,50.53,50.53,195700.0,34.2354,34.2421,34.188,34.188,195700.0
2007-09-24 14:45:00,50.53,50.56,50.52,50.56,137200.0,34.188,34.2083,34.1812,34.2083,137200.0
2007-09-24 14:50:00,50.56,50.58,50.55,50.55,84500.0,34.2083,34.2218,34.2015,34.2015,84500.0
2007-09-24 14:55:00,50.55,50.57,50.52,50.56,143600.0,34.2015,34.2151,34.1812,34.2083,143600.0
2007-09-24 15:00:00,50.55,50.59,50.5,50.57,228200.0,34.2015,34.2286,34.1677,34.2151,228200.0
2007-09-24 15:05:00,50.56,50.63,50.56,50.57,191300.0,34.2083,34.2557,34.2083,34.2151,191300.0
2007-09-24 15:10:00,50.57,50.58,50.51,50.51,153200.0,34.2151,34.2218,34.1745,34.1745,153200.0
2007-09-24 15:15:00,50.51,50.54,50.5,50.53,218000.0,34.1745,34.1948,34.1677,34.188,218000.0
2007-09-24 15:20:00,50.53,50.66,50.52,50.64,239000.0,34.188,34.276,34.1812,34.2624,239000.0
2007-09-24 15:25:00,50.64,50.65,50.6,50.64,197200.0,34.2624,34.2692,34.2354,34.2624,197200.0
2007-09-24 15:30:00,50.64,50.65,50.56,50.57,236400.0,34.2624,34.2692,34.2083,34.2151,236400.0
2007-09-24 15:35:00,50.56,50.59,50.52,50.55,254100.0,34.2083,34.2286,34.1812,34.2015,254100.0
2007-09-24 15:40:00,50.56,50.63,50.55,50.59,251100.0,34.2083,34.2557,34.2015,34.2286,251100.0
2007-09-24 15:45:00,50.58,50.63,50.57,50.62,323600.0,34.2218,34.2557,34.2151,34.2489,323600.0
2007-09-24 15:50:00,50.61,50.63,50.57,50.57,340500.0,34.2421,34.2557,34.2151,34.2151,340500.0
2007-09-24 15:55:00,50.57,50.59,50.51,50.59,509400.0,34.2151,34.2286,34.1745,34.2286,509400.0
2007-09-25 09:30:00,50.1,50.4,50.0,50.06,837700.0,33.8971,34.1,33.8294,33.87,837700.0
2007-09-25 09:35:00,50.07,50.19,50.02,50.12,348700.0,33.8768,33.958,33.8429,33.9106,348700.0
2007-09-25 09:40:00,50.11,50.17,50.07,50.17,317100.0,33.9038,33.9444,33.8768,33.9444,317100.0
2007-09-25 09:45:00,50.17,50.18,50.08,50.09,274200.0,33.9444,33.9512,33.8835,33.8903,274200.0
2007-09-25 09:50:00,50.09,50.11,50.03,50.05,329200.0,33.8903,33.9038,33.8497,33.8632,329200.0
2007-09-25 09:55:00,50.04,50.06,50.01,50.02,289700.0,33.8565,33.87,33.8362,33.8429,289700.0
2007-09-25 10:00:00,50.01,50.05,49.92,50.01,615500.0,33.8362,33.8632,33.7753,33.8362,615500.0
2007-09-25 10:05:00,50.01,50.09,49.98,50.06,540000.0,33.8362,33.8903,33.8159,33.87,540000.0
2007-09-25 10:10:00,50.06,50.19,50.04,50.19,507600.0,33.87,33.958,33.8565,33.958,507600.0
2007-09-25 10:15:00,50.19,50.38,50.18,50.38,512400.0,33.958,34.0865,33.9512,34.0865,512400.0
2007-09-25 10:20:00,50.38,50.44,50.32,50.33,360300.0,34.0865,34.1271,34.0459,34.0527,360300.0
2007-09-25 10:25:00,50.33,50.35,50.23,50.27,349100.0,34.0527,34.0662,33.985,34.0121,349100.0
2007-09-25 10:30:00,50.27,50.34,50.23,50.34,263000.0,34.0121,34.0595,33.985,34.0595,263000.0
2007-09-25 10:35:00,50.34,50.39,50.32,50.33,289200.0,34.0595,34.0933,34.0459,34.0527,289200.0
2007-09-25 10:40:00,50.34,50.42,50.27,50.37,304700.0,34.0595,34.1136,34.0121,34.0797,304700.0
2007-09-25 10:45:00,50.38,50.41,50.34,50.41,325800.0,34.0865,34.1068,34.0595,34.1068,325800.0
2007-09-25 10:50:00,50.4,50.5,50.39,50.48,424900.0,34.1,34.1677,34.0933,34.1542,424900.0
2007-09-25 10:55:00,50.47,50.5,50.36,50.39,262000.0,34.1474,34.1677,34.073,34.0933,262000.0
2007-09-25 11:00:00,50.4,50.47,50.37,50.46,112800.0,34.1,34.1474,34.0797,34.1406,112800.0
2007-09-25 11:05:00,50.47,50.58,50.36,50.54,215800.0,34.1474,34.2218,34.073,34.1948,215800.0
2007-09-25 11:10:00,50.53,50.58,50.47,50.51,267700.0,34.188,34.2218,34.1474,34.1745,267700.0
2007-09-25 11:15:00,50.52,50.53,50.43,50.47,152400.0,34.1812,34.188,34.1203,34.1474,152400.0
2007-09-25 11:20:00,50.47,50.5,50.43,50.43,106800.0,34.1474,34.1677,34.1203,34.1203,106800.0
2007-09-25 11:25:00,50.44,50.44,50.35,50.36,123400.0,34.1271,34.1271,34.0662,34.073,123400.0
2007-09-25 11:30:00,50.36,50.39,50.33,50.34,134900.0,34.073,34.0933,34.0527,34.0595,134900.0
2007-09-25 11:35:00,50.35,50.38,50.24,50.26,226900.0,34.0662,34.0865,33.9918,34.0053,226900.0
2007-09-25 11:40:00,50.26,50.29,50.23,50.23,188200.0,34.0053,34.0256,33.985,33.985,188200.0
2007-09-25 11:45:00,50.23,50.26,50.2,50.23,193700.0,33.985,34.0053,33.9647,33.985,193700.0
2007-09-25 11:50:00,50.23,50.27,50.22,50.23,116200.0,33.985,34.0121,33.9783,33.985,116200.0
2007-09-25 11:55:00,50.24,50.28,50.22,50.25,146100.0,33.9918,34.0189,33.9783,33.9986,146100.0
2007-09-25 12:00:00,50.26,50.26,50.21,50.21,150200.0,34.0053,34.0053,33.9715,33.9715,150200.0
2007-09-25 12:05:00,50.21,50.25,50.17,50.18,171200.0,33.9715,33.9986,33.9444,33.9512,171200.0
2007-09-25 12:10:00,50.19,50.2,50.11,50.12,192000.0,33.958,33.9647,33.9038,33.9106,192000.0
2007-09-25 12:15:00,50.13,50.2,50.12,50.16,127900.0,33.9174,33.9647,33.9106,33.9377,127900.0
2007-09-25 12:20:00,50.15,50.16,50.1,50.11,187800.0,33.9309,33.9377,33.8971,33.9038,187800.0
2007-09-25 12:25:00,50.11,50.14,50.1,50.11,112600.0,33.9038,33.9241,33.8971,33.9038,112600.0
2007-09-25 12:30:00,50.11,50.14,50.1,50.12,112800.0,33.9038,33.9241,33.8971,33.9106,112800.0
2007-09-25 12:35:00,50.11,50.13,50.06,50.09,182600.0,33.9038,33.9174,33.87,33.8903,182600.0
2007-09-25 12:40:00,50.08,50.1,50.06,50.1,79600.0,33.8835,33.8971,33.87,33.8971,79600.0
2007-09-25 12:45:00,50.09,50.2,50.09,50.19,169000.0,33.8903,33.9647,33.8903,33.958,169000.0
2007-09-25 12:50:00,50.19,50.19,50.14,50.14,137500.0,33.958,33.958,33.9241,33.9241,137500.0
2007-09-25 12:55:00,50.14,50.17,50.12,50.16,145100.0,33.9241,33.9444,33.9106,33.9377,145100.0
2007-09-25 13:00:00,50.16,50.16,50.12,50.15,104700.0,33.9377,33.9377,33.9106,33.9309,104700.0
2007-09-25 13:05:00,50.15,50.2,50.14,50.15,108800.0,33.9309,33.9647,33.9241,33.9309,108800.0
2007-09-25 13:10:00,50.15,50.17,50.12,50.13,92100.0,33.9309,33.9444,33.9106,33.9174,92100.0
2007-09-25 13:15:00,50.13,50.2,50.11,50.13,236500.0,33.9174,33.9647,33.9038,33.9174,236500.0
2007-09-25 13:20:00,50.12,50.16,50.11,50.12,87200.0,33.9106,33.9377,33.9038,33.9106,87200.0
2007-09-25 13:25:00,50.13,50.15,50.12,50.14,113000.0,33.9174,33.9309,33.9106,33.9241,113000.0
2007-09-25 13:30:00,50.15,50.17,50.11,50.17,406600.0,33.9309,33.9444,33.9038,33.9444,406600.0
2007-09-25 13:35:00,50.16,50.2,50.15,50.17,201400.0,33.9377,33.9647,33.9309,33.9444,201400.0
2007-09-25 13:40:00,50.16,50.17,50.14,50.16,141300.0,33.9377,33.9444,33.9241,33.9377,141300.0
2007-09-25 13:45:00,50.16,50.18,50.14,50.15,191500.0,33.9377,33.9512,33.9241,33.9309,191500.0
2007-09-25 13:50:00,50.15,50.17,50.12,50.16,154000.0,33.9309,33.9444,33.9106,33.9377,154000.0
2007-09-25 13:55:00,50.16,50.24,50.15,50.2,194800.0,33.9377,33.9918,33.9309,33.9647,194800.0
2007-09-25 14:00:00,50.2,50.2,50.13,50.17,143900.0,33.9647,33.9647,33.9174,33.9444,143900.0
2007-09-25 14:05:00,50.18,50.19,50.13,50.14,121400.0,33.9512,33.958,33.9174,33.9241,121400.0
2007-09-25 14:10:00,50.15,50.17,50.13,50.16,120000.0,33.9309,33.9444,33.9174,33.9377,120000.0
2007-09-25 14:15:00,50.16,50.16,50.12,50.14,78300.0,33.9377,33.9377,33.9106,33.9241,78300.0
2007-09-25 14:20:00,50.15,50.16,50.13,50.14,122300.0,33.9309,33.9377,33.9174,33.9241,122300.0
2007-09-25 14:25:00,50.14,50.2,50.12,50.14,414700.0,33.9241,33.9647,33.9106,33.9241,414700.0
2007-09-25 14:30:00,50.15,50.15,50.08,50.09,408200.0,33.9309,33.9309,33.8835,33.8903,408200.0
2007-09-25 14:35:00,50.09,50.1,50.04,50.07,149200.0,33.8903,33.8971,33.8565,33.8768,149200.0
2007-09-25 14:40:00,50.06,50.1,50.06,50.09,119700.0,33.87,33.8971,33.87,33.8903,119700.0
2007-09-25 14:45:00,50.09,50.16,50.08,50.11,225500.0,33.8903,33.9377,33.8835,33.9038,225500.0
2007-09-25 14:50:00,50.11,50.14,50.06,50.07,163500.0,33.9038,33.9241,33.87,33.8768,163500.0
2007-09-25 14:55:00,50.06,50.14,50.06,50.11,169800.0,33.87,33.9241,33.87,33.9038,169800.0
2007-09-25 15:00:00,50.11,50.14,50.08,50.09,158100.0,33.9038,33.9241,33.8835,33.8903,158100.0
2007-09-25 15:05:00,50.09,50.12,50.07,50.08,172000.0,33.8903,33.9106,33.8768,33.8835,172000.0
2007-09-25 15:10:00,50.09,50.11,50.05,50.05,187100.0,33.8903,33.9038,33.8632,33.8632,187100.0
2007-09-25 15:15:00,50.05,50.06,50.01,50.02,187600.0,33.8632,33.87,33.8362,33.8429,187600.0
2007-09-25 15:20:00,50.03,50.15,50.02,50.04,166200.0,33.8497,33.9309,33.8429,33.8565,166200.0
2007-09-25 15:25:00,50.04,50.09,50.03,50.06,275400.0,33.8565,33.8903,33.8497,33.87,275400.0
2007-09-25 15:30:00,50.06,50.09,50.04,50.05,230800.0,33.87,33.8903,33.8565,33.8632,230800.0
2007-09-25 15:35:00,50.04,50.09,50.04,50.05,235300.0,33.8565,33.8903,33.8565,33.8632,235300.0
2007-09-25 15:40:00,50.05,50.14,50.02,50.13,443100.0,33.8632,33.9241,33.8429,33.9174,443100.0
2007-09-25 15:45:00,50.12,50.13,50.06,50.06,397800.0,33.9106,33.9174,33.87,33.87,397800.0
2007-09-25 15:50:00,50.07,50.11,50.06,50.09,461700.0,33.8768,33.9038,33.87,33.8903,461700.0
2007-09-25 15:55:00,50.09,50.26,50.09,50.26,740100.0,33.8903,34.0053,33.8903,34.0053,740100.0
2007-09-26 09:30:00,50.31,50.38,50.16,50.17,407100.0,34.0392,34.0865,33.9377,33.9444,407100.0
2007-09-26 09:35:00,50.16,50.39,50.11,50.38,264700.0,33.9377,34.0933,33.9038,34.0865,264700.0
2007-09-26 09:40:00,50.35,50.35,50.11,50.13,250300.0,34.0662,34.0662,33.9038,33.9174,250300.0
2007-09-26 09:45:00,50.13,50.14,50.06,50.08,209000.0,33.9174,33.9241,33.87,33.8835,209000.0
2007-09-26 09:50:00,50.07,50.08,50.0,50.01,244800.0,33.8768,33.8835,33.8294,33.8362,244800.0
2007-09-26 09:55:00,50.01,50.07,50.0,50.05,255600.0,33.8362,33.8768,33.8294,33.8632,255600.0
2007-09-26 10:00:00,50.05,50.08,50.0,50.07,238700.0,33.8632,33.8835,33.8294,33.8768,238700.0
2007-09-26 10:05:00,50.06,50.07,50.0,50.01,183500.0,33.87,33.8768,33.8294,33.8362,183500.0
2007-09-26 10:10:00,50.02,50.04,50.01,50.02,105000.0,33.8429,33.8565,33.8362,33.8429,105000.0
2007-09-26 10:15:00,50.02,50.06,50.01,50.03,123700.0,33.8429,33.87,33.8362,33.8497,123700.0
2007-09-26 10:20:00,50.04,50.07,50.0,50.0,221900.0,33.8565,33.8768,33.8294,33.8294,221900.0
2007-09-26 10:25:00,50.0,50.01,49.94,49.96,262000.0,33.8294,33.8362,33.7888,33.8023,262000.0
2007-09-26 10:30:00,49.96,50.11,49.96,50.1,235900.0,33.8023,33.9038,33.8023,33.8971,235900.0
2007-09-26 10:35:00,50.1,50.11,50.02,50.02,223400.0,33.8971,33.9038,33.8429,33.8429,223400.0
2007-09-26 10:40:00,50.01,50.03,49.94,50.02,190600.0,33.8362,33.8497,33.7888,33.8429,190600.0
2007-09-26 10:45:00,50.02,50.1,50.02,50.1,208700.0,33.8429,33.8971,33.8429,33.8971,208700.0
2007-09-26 10:50:00,50.09,50.25,50.09,50.23,392700.0,33.8903,33.9986,33.8903,33.985,392700.0
2007-09-26 10:55:00,50.23,50.37,50.23,50.33,380400.0,33.985,34.0797,33.985,34.0527,380400.0
2007-09-26 11:00:00,50.33,50.43,50.32,50.42,258600.0,34.0527,34.1203,34.0459,34.1136,258600.0
2007-09-26 11:05:00,50.43,50.62,50.39,50.55,467400.0,34.1203,34.2489,34.0933,34.2015,467400.0
2007-09-26 11:10:00,50.56,50.65,50.53,50.58,284200.0,34.2083,34.2692,34.188,34.2218,284200.0
2007-09-26 11:15:00,50.58,50.59,50.49,50.49,321100.0,34.2218,34.2286,34.1609,34.1609,321100.0
2007-09-26 11:20:00,50.49,50.5,50.38,50.41,210500.0,34.1609,34.1677,34.0865,34.1068,210500.0
2007-09-26 11:25:00,50.4,50.47,50.39,50.41,167500.0,34.1,34.1474,34.0933,34.1068,167500.0
2007-09-26 11:30:00,50.41,50.42,50.35,50.35,205500.0,34.1068,34.1136,34.0662,34.0662,205500.0
2007-09-26 11:35:00,50.35,50.45,50.35,50.43,188000.0,34.0662,34.1339,34.0662,34.1203,188000.0
2007-09-26 11:40:00,50.43,50.51,50.43,50.5,185600.0,34.1203,34.1745,34.1203,34.1677,185600.0
2007-09-26 11:45:00,50.51,50.53,50.43,50.43,206700.0,34.1745,34.188,34.1203,34.1203,206700.0
2007-09-26 11:50:00,50.43,50.47,50.42,50.43,138300.0,34.1203,34.1474,34.1136,34.1203,138300.0
2007-09-26 11:55:00,50.43,50.45,50.42,50.44,114800.0,34.1203,34.1339,34.1136,34.1271,114800.0
2007-09-26 12:00:00,50.44,50.47,50.05,50.41,150000.0,34.1271,34.1474,33.8632,34.1068,150000.0
2007-09-26 12:05:00,50.41,50.44,50.31,50.31,188800.0,34.1068,34.1271,34.0392,34.0392,188800.0
2007-09-26 12:10:00,50.31,50.32,50.25,50.26,143700.0,34.0392,34.0459,33.9986,34.0053,143700.0
2007-09-26 12:15:00,50.26,50.34,50.26,50.34,93500.0,34.0053,34.0595,34.0053,34.0595,93500.0
2007-09-26 12:20:00,50.33,50.34,50.31,50.34,87900.0,34.0527,34.0595,34.0392,34.0595,87900.0
2007-09-26 12:25:00,50.34,50.39,50.33,50.38,95900.0,34.0595,34.0933,34.0527,34.0865,95900.0
2007-09-26 12:30:00,50.38,50.44,50.38,50.43,209200.0,34.0865,34.1271,34.0865,34.1203,209200.0
2007-09-26 12:35:00,50.43,50.46,50.42,50.44,143800.0,34.1203,34.1406,34.1136,34.1271,143800.0
2007-09-26 12:40:00,50.44,50.45,50.43,50.43,90000.0,34.1271,34.1339,34.1203,34.1203,90000.0
2007-09-26 12:45:00,50.44,50.45,50.37,50.37,212300.0,34.1271,34.1339,34.0797,34.0797,212300.0
2007-09-26 12:50:00,50.37,50.39,50.32,50.33,113400.0,34.0797,34.0933,34.0459,34.0527,113400.0
2007-09-26 12:55:00,50.33,50.35,50.3,50.32,203200.0,34.0527,34.0662,34.0324,34.0459,203200.0
2007-09-26 13:00:00,50.31,50.4,50.31,50.38,301500.0,34.0392,34.1,34.0392,34.0865,301500.0
2007-09-26 13:05:00,50.38,50.42,50.37,50.4,237400.0,34.0865,34.1136,34.0797,34.1,237400.0
2007-09-26 13:10:00,50.4,50.44,50.37,50.38,120100.0,34.1,34.1271,34.0797,34.0865,120100.0
2007-09-26 13:15:00,50.37,50.39,50.34,50.36,123900.0,34.0797,34.0933,34.0595,34.073,123900.0
2007-09-26 13:20:00,50.36,50.38,50.35,50.36,65800.0,34.073,34.0865,34.0662,34.073,65800.0
2007-09-26 13:25:00,50.36,50.37,50.33,50.34,140700.0,34.073,34.0797,34.0527,34.0595,140700.0
2007-09-26 13:30:00,50.33,50.34,50.24,50.25,221600.0,34.0527,34.0595,33.9918,33.9986,221600.0
2007-09-26 13:35:00,50.25,50.29,50.22,50.28,208600.0,33.9986,34.0256,33.9783,34.0189,208600.0
2007-09-26 13:40:00,50.28,50.28,50.2,50.21,197100.0,34.0189,34.0189,33.9647,33.9715,197100.0
2007-09-26 13:45:00,50.21,50.23,50.16,50.21,165700.0,33.9715,33.985,33.9377,33.9715,165700.0
2007-09-26 13:50:00,50.21,50.22,50.16,50.19,169200.0,33.9715,33.9783,33.9377,33.958,169200.0
2007-09-26 13:55:00,50.19,50.2,50.1,50.15,326200.0,33.958,33.9647,33.8971,33.9309,326200.0
2007-09-26 14:00:00,50.15,50.24,50.14,50.2,387600.0,33.9309,33.9918,33.9241,33.9647,387600.0
2007-09-26 14:05:00,50.2,50.25,50.18,50.2,194600.0,33.9647,33.9986,33.9512,33.9647,194600.0
2007-09-26 14:10:00,50.21,50.21,50.12,50.15,137000.0,33.9715,33.9715,33.9106,33.9309,137000.0
2007-09-26 14:15:00,50.15,50.22,50.12,50.21,236300.0,33.9309,33.9783,33.9106,33.9715,236300.0
2007-09-26 14:20:00,50.2,50.23,50.19,50.22,138700.0,33.9647,33.985,33.958,33.9783,138700.0
2007-09-26 14:25:00,50.22,50.22,50.19,50.19,116700.0,33.9783,33.9783,33.958,33.958,116700.0
2007-09-26 14:30:00,50.19,50.2,50.12,50.13,196500.0,33.958,33.9647,33.9106,33.9174,196500.0
2007-09-26 14:35:00,50.13,50.18,50.12,50.13,134900.0,33.9174,33.9512,33.9106,33.9174,134900.0
2007-09-26 14:40:00,50.13,50.16,50.11,50.13,135900.0,33.9174,33.9377,33.9038,33.9174,135900.0
2007-09-26 14:45:00,50.13,50.14,50.11,50.12,75700.0,33.9174,33.9241,33.9038,33.9106,75700.0
2007-09-26 14:50:00,50.11,50.19,50.11,50.16,216700.0,33.9038,33.958,33.9038,33.9377,216700.0
2007-09-26 14:55:00,50.16,50.2,50.14,50.15,194600.0,33.9377,33.9647,33.9241,33.9309,194600.0
2007-09-26 15:00:00,50.15,50.18,50.14,50.15,152300.0,33.9309,33.9512,33.9241,33.9309,152300.0
2007-09-26 15:05:00,50.15,50.35,50.14,50.35,280000.0,33.9309,34.0662,33.9241,34.0662,280000.0
2007-09-26 15:10:00,50.34,50.44,50.33,50.42,389800.0,34.0595,34.1271,34.0527,34.1136,389800.0
2007-09-26 15:15:00,50.42,50.69,50.4,50.69,726700.0,34.1136,34.2963,34.1,34.2963,726700.0
2007-09-26 15:20:00,50.69,50.69,50.57,50.57,434300.0,34.2963,34.2963,34.2151,34.2151,434300.0
2007-09-26 15:25:00,50.57,50.68,50.55,50.66,470900.0,34.2151,34.2895,34.2015,34.276,470900.0
2007-09-26 15:30:00,50.66,50.67,50.55,50.59,403700.0,34.276,34.2827,34.2015,34.2286,403700.0
2007-09-26 15:35:00,50.6,50.6,50.45,50.49,479200.0,34.2354,34.2354,34.1339,34.1609,479200.0
2007-09-26 15:40:00,50.49,50.57,50.45,50.49,556700.0,34.1609,34.2151,34.1339,34.1609,556700.0
2007-09-26 15:45:00,50.48,50.48,50.41,50.41,291200.0,34.1542,34.1542,34.1068,34.1068,291200.0
2007-09-26 15:50:00,50.42,50.45,50.4,50.4,268900.0,34.1136,34.1339,34.1,34.1,268900.0
2007-09-26 15:55:00,50.4,50.41,50.32,50.39,445700.0,34.1,34.1068,34.0459,34.0933,445700.0
2007-09-27 09:30:00,50.51,50.65,50.42,50.42,413200.0,34.1745,34.2692,34.1136,34.1136,413200.0
2007-09-27 09:35:00,50.43,50.52,50.3,50.51,245900.0,34.1203,34.1812,34.0324,34.1745,245900.0
2007-09-27 09:40:00,50.51,50.53,50.38,50.42,187600.0,34.1745,34.188,34.0865,34.1136,187600.0
2007-09-27 09:45:00,50.42,50.48,50.4,50.42,143700.0,34.1136,34.1542,34.1,34.1136,143700.0
2007-09-27 09:50:00,50.43,50.45,50.39,50.44,186200.0,34.1203,34.1339,34.0933,34.1271,186200.0
2007-09-27 09:55:00,50.45,50.49,50.4,50.42,166500.0,34.1339,34.1609,34.1,34.1136,166500.0
2007-09-27 10:00:00,50.42,50.45,50.22,50.3,318700.0,34.1136,34.1339,33.9783,34.0324,318700.0
2007-09-27 10:05:00,50.3,50.32,50.22,50.23,179600.0,34.0324,34.0459,33.9783,33.985,179600.0
2007-09-27 10:10:00,50.24,50.24,50.1,50.11,207000.0,33.9918,33.9918,33.8971,33.9038,207000.0
2007-09-27 10:15:00,50.11,50.19,50.11,50.16,130600.0,33.9038,33.958,33.9038,33.9377,130600.0
2007-09-27 10:20:00,50.17,50.23,50.15,50.19,192500.0,33.9444,33.985,33.9309,33.958,192500.0
2007-09-27 10:25:00,50.2,50.3,50.19,50.26,244300.0,33.9647,34.0324,33.958,34.0053,244300.0
2007-09-27 10:30:00,50.27,50.38,50.26,50.34,537000.0,34.0121,34.0865,34.0053,34.0595,537000.0
2007-09-27 10:35:00,50.34,50.41,50.34,50.38,171600.0,34.0595,34.1068,34.0595,34.0865,171600.0
2007-09-27 10:40:00,50.37,50.4,50.28,50.37,300600.0,34.0797,34.1,34.0189,34.0797,300600.0
2007-09-27 10:45:00,50.38,50.42,50.35,50.37,250900.0,34.0865,34.1136,34.0662,34.0797,250900.0
2007-09-27 10:50:00,50.38,50.38,50.32,50.34,112400.0,34.0865,34.0865,34.0459,34.0595,112400.0
2007-09-27 10:55:00,50.35,50.44,50.35,50.38,159000.0,34.0662,34.1271,34.0662,34.0865,159000.0
2007-09-27 11:00:00,50.38,50.4,50.35,50.39,84200.0,34.0865,34.1,34.0662,34.0933,84200.0
2007-09-27 11:05:00,50.4,50.4,50.31,50.39,153500.0,34.1,34.1,34.0392,34.0933,153500.0
2007-09-27 11:10:00,50.39,50.45,50.37,50.42,180600.0,34.0933,34.1339,34.0797,34.1136,180600.0
2007-09-27 11:15:00,50.42,50.44,50.33,50.35,105300.0,34.1136,34.1271,34.0527,34.0662,105300.0
2007-09-27 11:20:00,50.34,50.37,50.25,50.31,216100.0,34.0595,34.0797,33.9986,34.0392,216100.0
2007-09-27 11:25:00,50.31,50.32,50.22,50.25,130800.0,34.0392,34.0459,33.9783,33.9986,130800.0
2007-09-27 11:30:00,50.25,50.29,50.22,50.22,130000.0,33.9986,34.0256,33.9783,33.9783,130000.0
2007-09-27 11:35:00,50.23,50.33,50.22,50.32,111200.0,33.985,34.0527,33.9783,34.0459,111200.0
2007-09-27 11:40:00,50.32,50.35,50.31,50.32,69100.0,34.0459,34.0662,34.0392,34.0459,69100.0
2007-09-27 11:45:00,50.33,50.34,50.26,50.29,74800.0,34.0527,34.0595,34.0053,34.0256,74800.0
2007-09-27 11:50:00,50.29,50.33,50.26,50.31,72400.0,34.0256,34.0527,34.0053,34.0392,72400.0
2007-09-27 11:55:00,50.31,50.34,50.26,50.26,96600.0,34.0392,34.0595,34.0053,34.0053,96600.0
2007-09-27 12:00:00,50.26,50.34,50.26,50.32,108900.0,34.0053,34.0595,34.0053,34.0459,108900.0
2007-09-27 12:05:00,50.33,50.34,50.26,50.28,91700.0,34.0527,34.0595,34.0053,34.0189,91700.0
2007-09-27 12:10:00,50.28,50.29,50.21,50.24,201500.0,34.0189,34.0256,33.9715,33.9918,201500.0
2007-09-27 12:15:00,50.23,50.23,50.16,50.23,150500.0,33.985,33.985,33.9377,33.985,150500.0
2007-09-27 12:20:00,50.23,50.26,50.19,50.25,63200.0,33.985,34.0053,33.958,33.9986,63200.0
2007-09-27 12:25:00,50.26,50.31,50.25,50.28,57700.0,34.0053,34.0392,33.9986,34.0189,57700.0
2007-09-27 12:30:00,50.27,50.34,50.26,50.28,114300.0,34.0121,34.0595,34.0053,34.0189,114300.0
2007-09-27 12:35:00,50.28,50.3,50.27,50.3,75600.0,34.0189,34.0324,34.0121,34.0324,75600.0
2007-09-27 12:40:00,50.3,50.31,50.28,50.31,66900.0,34.0324,34.0392,34.0189,34.0392,66900.0
2007-09-27 12:45:00,50.31,50.31,50.28,50.3,68900.0,34.0392,34.0392,34.0189,34.0324,68900.0
2007-09-27 12:50:00,50.3,50.31,50.22,50.25,124000.0,34.0324,34.0392,33.9783,33.9986,124000.0
2007-09-27 12:55:00,50.25,50.26,50.2,50.22,85800.0,33.9986,34.0053,33.9647,33.9783,85800.0
2007-09-27 13:00:00,50.22,50.31,50.21,50.27,137400.0,33.9783,34.0392,33.9715,34.0121,137400.0
2007-09-27 13:05:00,50.28,50.3,50.21,50.24,236400.0,34.0189,34.0324,33.9715,33.9918,236400.0
2007-09-27 13:10:00,50.25,50.26,50.21,50.24,88300.0,33.9986,34.0053,33.9715,33.9918,88300.0
2007-09-27 13:15:00,50.23,50.25,50.23,50.23,63500.0,33.985,33.9986,33.985,33.985,63500.0
2007-09-27 13:20:00,50.23,50.24,50.21,50.21,62100.0,33.985,33.9918,33.9715,33.9715,62100.0
2007-09-27 13:25:00,50.21,50.26,50.2,50.26,88700.0,33.9715,34.0053,33.9647,34.0053,88700.0
2007-09-27 13:30:00,50.26,50.28,50.22,50.22,140500.0,34.0053,34.0189,33.9783,33.9783,140500.0
2007-09-27 13:35:00,50.22,50.24,50.16,50.21,186700.0,33.9783,33.9918,33.9377,33.9715,186700.0
2007-09-27 13:40:00,50.21,50.25,50.19,50.21,237700.0,33.9715,33.9986,33.958,33.9715,237700.0
2007-09-27 13:45:00,50.21,50.22,50.17,50.18,121700.0,33.9715,33.9783,33.9444,33.9512,121700.0
2007-09-27 13:50:00,50.19,50.21,50.18,50.2,52600.0,33.958,33.9715,33.9512,33.9647,52600.0
2007-09-27 13:55:00,50.19,50.26,50.19,50.24,265400.0,33.958,34.0053,33.958,33.9918,265400.0
2007-09-27 14:00:00,50.24,50.3,50.24,50.26,136000.0,33.9918,34.0324,33.9918,34.0053,136000.0
2007-09-27 14:05:00,50.28,50.39,50.27,50.34,101400.0,34.0189,34.0933,34.0121,34.0595,101400.0
2007-09-27 14:10:00,50.35,50.38,50.34,50.36,98200.0,34.0662,34.0865,34.0595,34.073,98200.0
2007-09-27 14:15:00,50.36,50.39,50.34,50.36,122800.0,34.073,34.0933,34.0595,34.073,122800.0
2007-09-27 14:20:00,50.37,50.44,50.34,50.34,261700.0,34.0797,34.1271,34.0595,34.0595,261700.0
2007-09-27 14:25:00,50.34,50.39,50.31,50.37,102600.0,34.0595,34.0933,34.0392,34.0797,102600.0
2007-09-27 14:30:00,50.37,50.39,50.34,50.38,130800.0,34.0797,34.0933,34.0595,34.0865,130800.0
2007-09-27 14:35:00,50.39,50.39,50.33,50.35,101400.0,34.0933,34.0933,34.0527,34.0662,101400.0
2007-09-27 14:40:00,50.35,50.35,50.26,50.29,145300.0,34.0662,34.0662,34.0053,34.0256,145300.0
2007-09-27 14:45:00,50.29,50.29,50.23,50.25,133100.0,34.0256,34.0256,33.985,33.9986,133100.0
2007-09-27 14:50:00,50.26,50.3,50.24,50.3,116600.0,34.0053,34.0324,33.9918,34.0324,116600.0
2007-09-27 14:55:00,50.3,50.38,50.3,50.37,102100.0,34.0324,34.0865,34.0324,34.0797,102100.0
2007-09-27 15:00:00,50.37,50.43,50.37,50.41,154700.0,34.0797,34.1203,34.0797,34.1068,154700.0
2007-09-27 15:05:00,50.41,50.44,50.4,50.41,103600.0,34.1068,34.1271,34.1,34.1068,103600.0
2007-09-27 15:10:00,50.42,50.47,50.42,50.46,128300.0,34.1136,34.1474,34.1136,34.1406,128300.0
2007-09-27 15:15:00,50.47,50.52,50.45,50.51,242300.0,34.1474,34.1812,34.1339,34.1745,242300.0
2007-09-27 15:20:00,50.51,50.58,50.5,50.58,182100.0,34.1745,34.2218,34.1677,34.2218,182100.0
2007-09-27 15:25:00,50.58,50.61,50.55,50.57,165500.0,34.2218,34.2421,34.2015,34.2151,165500.0
2007-09-27 15:30:00,50.58,50.58,50.51,50.52,203100.0,34.2218,34.2218,34.1745,34.1812,203100.0
2007-09-27 15:35:00,50.51,50.52,50.5,50.5,101200.0,34.1745,34.1812,34.1677,34.1677,101200.0
2007-09-27 15:40:00,50.5,50.56,50.49,50.55,148100.0,34.1677,34.2083,34.1609,34.2015,148100.0
2007-09-27 15:45:00,50.55,50.58,50.54,50.55,203700.0,34.2015,34.2218,34.1948,34.2015,203700.0
2007-09-27 15:50:00,50.56,50.57,50.53,50.57,232200.0,34.2083,34.2151,34.188,34.2151,232200.0
2007-09-27 15:55:00,50.57,50.63,50.55,50.6,398000.0,34.2151,34.2557,34.2015,34.2354,398000.0
2007-09-28 09:30:00,50.66,50.66,50.42,50.42,461500.0,34.276,34.276,34.1136,34.1136,461500.0
2007-09-28 09:35:00,50.43,50.51,50.36,50.42,268800.0,34.1203,34.1745,34.073,34.1136,268800.0
2007-09-28 09:40:00,50.41,50.49,50.41,50.46,164200.0,34.1068,34.1609,34.1068,34.1406,164200.0
2007-09-28 09:45:00,50.46,50.46,50.33,50.34,262500.0,34.1406,34.1406,34.0527,34.0595,262500.0
2007-09-28 09:50:00,50.34,50.35,50.32,50.34,177100.0,34.0595,34.0662,34.0459,34.0595,177100.0
2007-09-28 09:55:00,50.35,50.37,50.27,50.27,245400.0,34.0662,34.0797,34.0121,34.0121,245400.0
2007-09-28 10:00:00,50.27,50.35,50.27,50.3,220600.0,34.0121,34.0662,34.0121,34.0324,220600.0
2007-09-28 10:05:00,50.29,50.37,50.28,50.36,209300.0,34.0256,34.0797,34.0189,34.073,209300.0
2007-09-28 10:10:00,50.36,50.42,50.34,50.38,179300.0,34.073,34.1136,34.0595,34.0865,179300.0
2007-09-28 10:15:00,50.38,50.38,50.28,50.3,241900.0,34.0865,34.0865,34.0189,34.0324,241900.0
2007-09-28 10:20:00,50.29,50.29,50.25,50.27,208100.0,34.0256,34.0256,33.9986,34.0121,208100.0
2007-09-28 10:25:00,50.27,50.28,50.22,50.23,149000.0,34.0121,34.0189,33.9783,33.985,149000.0
2007-09-28 10:30:00,50.23,50.24,50.17,50.21,382900.0,33.985,33.9918,33.9444,33.9715,382900.0
2007-09-28 10:35:00,50.22,50.24,50.16,50.19,201800.0,33.9783,33.9918,33.9377,33.958,201800.0
2007-09-28 10:40:00,50.19,50.4,50.18,50.21,134500.0,33.958,34.1,33.9512,33.9715,134500.0
2007-09-28 10:45:00,50.22,50.23,50.19,50.23,164500.0,33.9783,33.985,33.958,33.985,164500.0
2007-09-28 10:50:00,50.23,50.28,50.22,50.25,296700.0,33.985,34.0189,33.9783,33.9986,296700.0
2007-09-28 10:55:00,50.24,50.29,50.22,50.24,183500.0,33.9918,34.0256,33.9783,33.9918,183500.0
2007-09-28 11:00:00,50.25,50.27,50.24,50.26,86400.0,33.9986,34.0121,33.9918,34.0053,86400.0
2007-09-28 11:05:00,50.26,50.28,50.21,50.22,187000.0,34.0053,34.0189,33.9715,33.9783,187000.0
2007-09-28 11:10:00,50.23,50.25,50.2,50.25,86400.0,33.985,33.9986,33.9647,33.9986,86400.0
2007-09-28 11:15:00,50.25,50.26,50.23,50.26,75400.0,33.9986,34.0053,33.985,34.0053,75400.0
2007-09-28 11:20:00,50.26,50.28,50.24,50.27,215200.0,34.0053,34.0189,33.9918,34.0121,215200.0
2007-09-28 11:25:00,50.27,50.27,50.24,50.26,117700.0,34.0121,34.0121,33.9918,34.0053,117700.0
2007-09-28 11:30:00,50.27,50.31,50.24,50.25,127900.0,34.0121,34.0392,33.9918,33.9986,127900.0
2007-09-28 11:35:00,50.26,50.28,50.22,50.27,84000.0,34.0053,34.0189,33.9783,34.0121,84000.0
2007-09-28 11:40:00,50.27,50.27,50.23,50.25,76400.0,34.0121,34.0121,33.985,33.9986,76400.0
2007-09-28 11:45:00,50.25,50.27,50.23,50.24,156700.0,33.9986,34.0121,33.985,33.9918,156700.0
2007-09-28 11:50:00,50.25,50.26,50.22,50.24,71800.0,33.9986,34.0053,33.9783,33.9918,71800.0
2007-09-28 11:55:00,50.25,50.25,50.24,50.24,53300.0,33.9986,33.9986,33.9918,33.9918,53300.0
2007-09-28 12:00:00,50.24,50.25,50.23,50.25,45000.0,33.9918,33.9986,33.985,33.9986,45000.0
2007-09-28 12:05:00,50.25,50.28,50.25,50.27,75000.0,33.9986,34.0189,33.9986,34.0121,75000.0
2007-09-28 12:10:00,50.27,50.28,50.24,50.26,88500.0,34.0121,34.0189,33.9918,34.0053,88500.0
2007-09-28 12:15:00,50.26,50.26,50.23,50.23,52300.0,34.0053,34.0053,33.985,33.985,52300.0
2007-09-28 12:20:00,50.24,50.25,50.22,50.24,66400.0,33.9918,33.9986,33.9783,33.9918,66400.0
2007-09-28 12:25:00,50.24,50.25,50.23,50.25,70800.0,33.9918,33.9986,33.985,33.9986,70800.0
2007-09-28 12:30:00,50.25,50.28,50.23,50.24,97100.0,33.9986,34.0189,33.985,33.9918,97100.0
2007-09-28 12:35:00,50.24,50.24,50.23,50.23,23800.0,33.9918,33.9918,33.985,33.985,23800.0
2007-09-28 12:40:00,50.23,50.24,50.23,50.24,52000.0,33.985,33.9918,33.985,33.9918,52000.0
2007-09-28 12:45:00,50.24,50.24,50.22,50.23,82300.0,33.9918,33.9918,33.9783,33.985,82300.0
2007-09-28 12:50:00,50.22,50.25,50.22,50.25,48600.0,33.9783,33.9986,33.9783,33.9986,48600.0
2007-09-28 12:55:00,50.25,50.28,50.24,50.26,102500.0,33.9986,34.0189,33.9918,34.0053,102500.0
2007-09-28 13:00:00,50.27,50.29,50.23,50.28,167500.0,34.0121,34.0256,33.985,34.0189,167500.0
2007-09-28 13:05:00,50.28,50.29,50.25,50.27,164500.0,34.0189,34.0256,33.9986,34.0121,164500.0
2007-09-28 13:10:00,50.28,50.28,50.25,50.28,44800.0,34.0189,34.0189,33.9986,34.0189,44800.0
2007-09-28 13:15:00,50.28,50.33,50.25,50.33,125000.0,34.0189,34.0527,33.9986,34.0527,125000.0
2007-09-28 13:20:00,50.33,50.35,50.25,50.25,286700.0,34.0527,34.0662,33.9986,33.9986,286700.0
2007-09-28 13:25:00,50.25,50.27,50.21,50.25,235600.0,33.9986,34.0121,33.9715,33.9986,235600.0
2007-09-28 13:30:00,50.24,50.29,50.24,50.28,155600.0,33.9918,34.0256,33.9918,34.0189,155600.0
2007-09-28 13:35:00,50.28,50.31,50.23,50.27,155200.0,34.0189,34.0392,33.985,34.0121,155200.0
2007-09-28 13:40:00,50.27,50.31,50.26,50.29,84200.0,34.0121,34.0392,34.0053,34.0256,84200.0
2007-09-28 13:45:00,50.29,50.3,50.26,50.3,82100.0,34.0256,34.0324,34.0053,34.0324,82100.0
2007-09-28 13:50:00,50.3,50.32,50.28,50.32,44500.0,34.0324,34.0459,34.0189,34.0459,44500.0
2007-09-28 13:55:00,50.32,50.34,50.31,50.33,51500.0,34.0459,34.0595,34.0392,34.0527,51500.0
2007-09-28 14:00:00,50.34,50.37,50.3,50.34,220100.0,34.0595,34.0797,34.0324,34.0595,220100.0
2007-09-28 14:05:00,50.33,50.35,50.31,50.34,151300.0,34.0527,34.0662,34.0392,34.0595,151300.0
2007-09-28 14:10:00,50.34,50.35,50.28,50.29,134200.0,34.0595,34.0662,34.0189,34.0256,134200.0
2007-09-28 14:15:00,50.28,50.33,50.28,50.31,106700.0,34.0189,34.0527,34.0189,34.0392,106700.0
2007-09-28 14:20:00,50.31,50.34,50.3,50.32,67100.0,34.0392,34.0595,34.0324,34.0459,67100.0
2007-09-28 14:25:00,50.32,50.32,50.26,50.3,105300.0,34.0459,34.0459,34.0053,34.0324,105300.0
2007-09-28 14:30:00,50.3,50.31,50.25,50.26,119000.0,34.0324,34.0392,33.9986,34.0053,119000.0
2007-09-28 14:35:00,50.26,50.28,50.25,50.26,140800.0,34.0053,34.0189,33.9986,34.0053,140800.0
2007-09-28 14:40:00,50.27,50.29,50.26,50.29,94200.0,34.0121,34.0256,34.0053,34.0256,94200.0
2007-09-28 14:45:00,50.29,50.3,50.27,50.28,88100.0,34.0256,34.0324,34.0121,34.0189,88100.0
2007-09-28 14:50:00,50.28,50.28,50.26,50.26,111800.0,34.0189,34.0189,34.0053,34.0053,111800.0
2007-09-28 14:55:00,50.27,50.27,50.22,50.23,270600.0,34.0121,34.0121,33.9783,33.985,270600.0
2007-09-28 15:00:00,50.23,50.25,50.2,50.2,292200.0,33.985,33.9986,33.9647,33.9647,292200.0
2007-09-28 15:05:00,50.21,50.23,50.16,50.17,207100.0,33.9715,33.985,33.9377,33.9444,207100.0
2007-09-28 15:10:00,50.17,50.19,50.11,50.11,188200.0,33.9444,33.958,33.9038,33.9038,188200.0
2007-09-28 15:15:00,50.12,50.16,50.11,50.15,178200.0,33.9106,33.9377,33.9038,33.9309,178200.0
2007-09-28 15:20:00,50.15,50.2,50.14,50.17,183800.0,33.9309,33.9647,33.9241,33.9444,183800.0
2007-09-28 15:25:00,50.17,50.19,50.14,50.19,186700.0,33.9444,33.958,33.9241,33.958,186700.0
2007-09-28 15:30:00,50.19,50.22,50.18,50.21,139700.0,33.958,33.9783,33.9512,33.9715,139700.0
2007-09-28 15:35:00,50.22,50.25,50.2,50.21,237300.0,33.9783,33.9986,33.9647,33.9715,237300.0
2007-09-28 15:40:00,50.21,50.26,50.18,50.19,343900.0,33.9715,34.0053,33.9512,33.958,343900.0
2007-09-28 15:45:00,50.19,50.29,50.18,50.29,263300.0,33.958,34.0256,33.9512,34.0256,263300.0
2007-09-28 15:50:00,50.29,50.3,50.26,50.27,283600.0,34.0256,34.0324,34.0053,34.0121,283600.0
2007-09-28 15:55:00,50.27,50.3,50.21,50.28,384400.0,34.0121,34.0324,33.9715,34.0189,384400.0
2007-10-01 09:30:00,50.04,50.16,49.76,49.88,1033900.0,33.8565,33.9377,33.667,33.7482,1033900.0
2007-10-01 09:35:00,49.88,50.17,49.88,50.09,449700.0,33.7482,33.9444,33.7482,33.8903,449700.0
2007-10-01 09:40:00,50.09,50.12,49.98,50.02,288900.0,33.8903,33.9106,33.8159,33.8429,288900.0
2007-10-01 09:45:00,50.03,50.04,49.96,49.98,325500.0,33.8497,33.8565,33.8023,33.8159,325500.0
2007-10-01 09:50:00,49.98,49.98,49.78,49.93,533400.0,33.8159,33.8159,33.6806,33.782,533400.0
2007-10-01 09:55:00,49.93,49.96,49.84,49.9,426500.0,33.782,33.8023,33.7212,33.7618,426500.0
2007-10-01 10:00:00,49.91,50.23,49.91,50.14,766900.0,33.7685,33.985,33.7685,33.9241,766900.0
2007-10-01 10:05:00,50.14,50.25,50.1,50.25,324400.0,33.9241,33.9986,33.8971,33.9986,324400.0
2007-10-01 10:10:00,50.25,50.3,50.24,50.29,452600.0,33.9986,34.0324,33.9918,34.0256,452600.0
2007-10-01 10:15:00,50.29,50.29,50.17,50.17,238900.0,34.0256,34.0256,33.9444,33.9444,238900.0
2007-10-01 10:20:00,50.18,50.21,50.13,50.2,331200.0,33.9512,33.9715,33.9174,33.9647,331200.0
2007-10-01 10:25:00,50.2,50.2,50.07,50.09,220700.0,33.9647,33.9647,33.8768,33.8903,220700.0
2007-10-01 10:30:00,50.09,50.13,50.06,50.12,473100.0,33.8903,33.9174,33.87,33.9106,473100.0
2007-10-01 10:35:00,50.13,50.14,50.08,50.12,248200.0,33.9174,33.9241,33.8835,33.9106,248200.0
2007-10-01 10:40:00,50.12,50.12,50.1,50.1,219100.0,33.9106,33.9106,33.8971,33.8971,219100.0
2007-10-01 10:45:00,50.11,50.16,50.08,50.14,247000.0,33.9038,33.9377,33.8835,33.9241,247000.0
2007-10-01 10:50:00,50.14,50.16,50.09,50.11,218900.0,33.9241,33.9377,33.8903,33.9038,218900.0
2007-10-01 10:55:00,50.12,50.13,50.08,50.1,368400.0,33.9106,33.9174,33.8835,33.8971,368400.0
2007-10-01 11:00:00,50.1,50.15,50.08,50.11,179300.0,33.8971,33.9309,33.8835,33.9038,179300.0
2007-10-01 11:05:00,50.12,50.18,50.09,50.13,177800.0,33.9106,33.9512,33.8903,33.9174,177800.0
2007-10-01 11:10:00,50.12,50.19,50.12,50.16,199100.0,33.9106,33.958,33.9106,33.9377,199100.0
2007-10-01 11:15:00,50.17,50.23,50.16,50.21,129200.0,33.9444,33.985,33.9377,33.9715,129200.0
2007-10-01 11:20:00,50.21,50.27,50.2,50.27,146300.0,33.9715,34.0121,33.9647,34.0121,146300.0
2007-10-01 11:25:00,50.27,50.29,50.18,50.19,171500.0,34.0121,34.0256,33.9512,33.958,171500.0
2007-10-01 11:30:00,50.19,50.3,50.19,50.28,329200.0,33.958,34.0324,33.958,34.0189,329200.0
2007-10-01 11:35:00,50.28,50.43,50.25,50.43,343900.0,34.0189,34.1203,33.9986,34.1203,343900.0
2007-10-01 11:40:00,50.42,50.45,50.38,50.45,320500.0,34.1136,34.1339,34.0865,34.1339,320500.0
2007-10-01 11:45:00,50.44,50.55,50.44,50.54,282200.0,34.1271,34.2015,34.1271,34.1948,282200.0
2007-10-01 11:50:00,50.53,50.61,50.49,50.61,204300.0,34.188,34.2421,34.1609,34.2421,204300.0
2007-10-01 11:55:00,50.61,50.62,50.54,50.54,139700.0,34.2421,34.2489,34.1948,34.1948,139700.0
2007-10-01 12:00:00,50.55,50.63,50.53,50.57,213100.0,34.2015,34.2557,34.188,34.2151,213100.0
2007-10-01 12:05:00,50.57,50.59,50.54,50.59,211200.0,34.2151,34.2286,34.1948,34.2286,211200.0
2007-10-01 12:10:00,50.59,50.61,50.56,50.58,221400.0,34.2286,34.2421,34.2083,34.2218,221400.0
2007-10-01 12:15:00,50.59,50.59,50.54,50.59,167300.0,34.2286,34.2286,34.1948,34.2286,167300.0
2007-10-01 12:20:00,50.59,50.65,50.56,50.62,355900.0,34.2286,34.2692,34.2083,34.2489,355900.0
2007-10-01 12:25:00,50.62,50.62,50.57,50.59,116400.0,34.2489,34.2489,34.2151,34.2286,116400.0
2007-10-01 12:30:00,50.6,50.62,50.57,50.57,114900.0,34.2354,34.2489,34.2151,34.2151,114900.0
2007-10-01 12:35:00,50.57,50.58,50.47,50.5,211500.0,34.2151,34.2218,34.1474,34.1677,211500.0
2007-10-01 12:40:00,50.5,50.52,50.45,50.46,204900.0,34.1677,34.1812,34.1339,34.1406,204900.0
2007-10-01 12:45:00,50.46,50.47,50.42,50.43,249500.0,34.1406,34.1474,34.1136,34.1203,249500.0
2007-10-01 12:50:00,50.43,50.44,50.37,50.37,245300.0,34.1203,34.1271,34.0797,34.0797,245300.0
2007-10-01 12:55:00,50.38,50.41,50.36,50.36,137900.0,34.0865,34.1068,34.073,34.073,137900.0
2007-10-01 13:00:00,50.37,50.41,50.36,50.38,135700.0,34.0797,34.1068,34.073,34.0865,135700.0
2007-10-01 13:05:00,50.38,50.41,50.37,50.4,94000.0,34.0865,34.1068,34.0797,34.1,94000.0
2007-10-01 13:10:00,50.39,50.43,50.39,50.4,143800.0,34.0933,34.1203,34.0933,34.1,143800.0
2007-10-01 13:15:00,50.39,50.47,50.37,50.41,231800.0,34.0933,34.1474,34.0797,34.1068,231800.0
2007-10-01 13:20:00,50.41,50.44,50.37,50.44,136200.0,34.1068,34.1271,34.0797,34.1271,136200.0
2007-10-01 13:25:00,50.43,50.49,50.4,50.45,352100.0,34.1203,34.1609,34.1,34.1339,352100.0
2007-10-01 13:30:00,50.45,50.49,50.44,50.48,170100.0,34.1339,34.1609,34.1271,34.1542,170100.0
2007-10-01 13:35:00,50.48,50.51,50.48,50.51,254000.0,34.1542,34.1745,34.1542,34.1745,254000.0
2007-10-01 13:40:00,50.51,50.61,50.5,50.56,207500.0,34.1745,34.2421,34.1677,34.2083,207500.0
2007-10-01 13:45:00,50.55,50.56,50.51,50.52,95700.0,34.2015,34.2083,34.1745,34.1812,95700.0
2007-10-01 13:50:00,50.52,50.53,50.47,50.51,97500.0,34.1812,34.188,34.1474,34.1745,97500.0
2007-10-01 13:55:00,50.52,50.52,50.49,50.51,88600.0,34.1812,34.1812,34.1609,34.1745,88600.0
2007-10-01 14:00:00,50.51,50.59,50.5,50.57,165800.0,34.1745,34.2286,34.1677,34.2151,165800.0
2007-10-01 14:05:00,50.58,50.58,50.53,50.58,233800.0,34.2218,34.2218,34.188,34.2218,233800.0
2007-10-01 14:10:00,50.58,50.61,50.54,50.6,262000.0,34.2218,34.2421,34.1948,34.2354,262000.0
2007-10-01 14:15:00,50.6,50.61,50.55,50.58,140100.0,34.2354,34.2421,34.2015,34.2218,140100.0
2007-10-01 14:20:00,50.58,50.59,50.55,50.59,199800.0,34.2218,34.2286,34.2015,34.2286,199800.0
2007-10-01 14:25:00,50.58,50.6,50.49,50.5,284300.0,34.2218,34.2354,34.1609,34.1677,284300.0
2007-10-01 14:30:00,50.5,50.53,50.48,50.49,142900.0,34.1677,34.188,34.1542,34.1609,142900.0
2007-10-01 14:35:00,50.48,50.52,50.48,50.5,146700.0,34.1542,34.1812,34.1542,34.1677,146700.0
2007-10-01 14:40:00,50.5,50.61,50.49,50.58,202600.0,34.1677,34.2421,34.1609,34.2218,202600.0
2007-10-01 14:45:00,50.58,50.61,50.56,50.6,208900.0,34.2218,34.2421,34.2083,34.2354,208900.0
2007-10-01 14:50:00,50.6,50.63,50.59,50.59,182700.0,34.2354,34.2557,34.2286,34.2286,182700.0
2007-10-01 14:55:00,50.59,50.61,50.58,50.59,135000.0,34.2286,34.2421,34.2218,34.2286,135000.0
2007-10-01 15:00:00,50.59,50.65,50.57,50.62,327500.0,34.2286,34.2692,34.2151,34.2489,327500.0
2007-10-01 15:05:00,50.62,50.63,50.57,50.58,182500.0,34.2489,34.2557,34.2151,34.2218,182500.0
2007-10-01 15:10:00,50.59,50.6,50.57,50.58,109600.0,34.2286,34.2354,34.2151,34.2218,109600.0
2007-10-01 15:15:00,50.58,50.6,50.57,50.57,169200.0,34.2218,34.2354,34.2151,34.2151,169200.0
2007-10-01 15:20:00,50.57,50.58,50.55,50.56,238100.0,34.2151,34.2218,34.2015,34.2083,238100.0
2007-10-01 15:25:00,50.56,50.61,50.55,50.61,213400.0,34.2083,34.2421,34.2015,34.2421,213400.0
2007-10-01 15:30:00,50.61,50.65,50.55,50.56,416900.0,34.2421,34.2692,34.2015,34.2083,416900.0
2007-10-01 15:35:00,50.56,50.57,50.47,50.48,427700.0,34.2083,34.2151,34.1474,34.1542,427700.0
2007-10-01 15:40:00,50.47,50.55,50.47,50.47,416700.0,34.1474,34.2015,34.1474,34.1474,416700.0
2007-10-01 15:45:00,50.48,50.59,50.46,50.55,366400.0,34.1542,34.2286,34.1406,34.2015,366400.0
2007-10-01 15:50:00,50.54,50.65,50.52,50.65,608400.0,34.1948,34.2692,34.1812,34.2692,608400.0
2007-10-01 15:55:00,50.65,50.67,50.61,50.65,582000.0,34.2692,34.2827,34.2421,34.2692,582000.0
2007-10-02 09:30:00,51.0,51.37,50.95,51.36,1031300.0,34.506,34.7563,34.4722,34.7496,1031300.0
2007-10-02 09:35:00,51.37,51.46,51.31,51.4,821100.0,34.7563,34.8172,34.7157,34.7766,821100.0
2007-10-02 09:40:00,51.4,51.87,51.3,51.35,510400.0,34.7766,35.0946,34.709,34.7428,510400.0
2007-10-02 09:45:00,51.35,51.36,51.14,51.28,423100.0,34.7428,34.7496,34.6007,34.6954,423100.0
2007-10-02 09:50:00,51.27,51.46,51.24,51.44,441800.0,34.6887,34.8172,34.6684,34.8037,441800.0
2007-10-02 09:55:00,51.44,51.45,51.35,51.38,260500.0,34.8037,34.8105,34.7428,34.7631,260500.0
2007-10-02 10:00:00,51.38,51.44,51.35,51.42,385700.0,34.7631,34.8037,34.7428,34.7902,385700.0
2007-10-02 10:05:00,51.43,51.45,51.4,51.45,300200.0,34.7969,34.8105,34.7766,34.8105,300200.0
2007-10-02 10:10:00,51.44,51.58,51.44,51.54,752200.0,34.8037,34.8984,34.8037,34.8714,752200.0
2007-10-02 10:15:00,51.53,51.66,51.51,51.59,561200.0,34.8646,34.9525,34.8511,34.9052,561200.0
2007-10-02 10:20:00,51.58,51.65,51.57,51.57,438600.0,34.8984,34.9458,34.8917,34.8917,438600.0
2007-10-02 10:25:00,51.57,51.58,51.52,51.52,323600.0,34.8917,34.8984,34.8578,34.8578,323600.0
2007-10-02 10:30:00,51.53,51.56,51.45,51.54,366100.0,34.8646,34.8849,34.8105,34.8714,366100.0
2007-10-02 10:35:00,51.54,51.6,51.46,51.46,325100.0,34.8714,34.912,34.8172,34.8172,325100.0
2007-10-02 10:40:00,51.46,51.46,51.34,51.38,236300.0,34.8172,34.8172,34.736,34.7631,236300.0
2007-10-02 10:45:00,51.38,51.38,51.29,51.32,297500.0,34.7631,34.7631,34.7022,34.7225,297500.0
2007-10-02 10:50:00,51.31,51.43,51.31,51.41,273100.0,34.7157,34.7969,34.7157,34.7834,273100.0
2007-10-02 10:55:00,51.42,51.51,51.41,51.5,323600.0,34.7902,34.8511,34.7834,34.8443,323600.0
2007-10-02 11:00:00,51.5,51.58,51.49,51.58,197300.0,34.8443,34.8984,34.8375,34.8984,197300.0
2007-10-02 11:05:00,51.58,51.63,51.55,51.59,432100.0,34.8984,34.9322,34.8781,34.9052,432100.0
2007-10-02 11:10:00,51.6,51.63,51.58,51.61,292900.0,34.912,34.9322,34.8984,34.9187,292900.0
2007-10-02 11:15:00,51.61,51.67,51.61,51.65,196400.0,34.9187,34.9593,34.9187,34.9458,196400.0
2007-10-02 11:20:00,51.65,51.66,51.52,51.52,164700.0,34.9458,34.9525,34.8578,34.8578,164700.0
2007-10-02 11:25:00,51.51,51.59,51.51,51.58,200500.0,34.8511,34.9052,34.8511,34.8984,200500.0
2007-10-02 11:30:00,51.58,51.65,51.58,51.58,339800.0,34.8984,34.9458,34.8984,34.8984,339800.0
2007-10-02 11:35:00,51.58,51.59,51.55,51.56,191800.0,34.8984,34.9052,34.8781,34.8849,191800.0
2007-10-02 11:40:00,51.56,51.65,51.56,51.6,235300.0,34.8849,34.9458,34.8849,34.912,235300.0
2007-10-02 11:45:00,51.59,51.61,51.55,51.56,92700.0,34.9052,34.9187,34.8781,34.8849,92700.0
2007-10-02 11:50:00,51.56,51.62,51.55,51.61,83800.0,34.8849,34.9255,34.8781,34.9187,83800.0
2007-10-02 11:55:00,51.6,51.64,51.6,51.64,148300.0,34.912,34.939,34.912,34.939,148300.0
2007-10-02 12:00:00,51.64,51.66,51.61,51.63,143500.0,34.939,34.9525,34.9187,34.9322,143500.0
2007-10-02 12:05:00,51.63,51.66,51.61,51.62,203300.0,34.9322,34.9525,34.9187,34.9255,203300.0
2007-10-02 12:10:00,51.63,51.63,51.58,51.6,104200.0,34.9322,34.9322,34.8984,34.912,104200.0
2007-10-02 12:15:00,51.59,51.61,51.55,51.56,126200.0,34.9052,34.9187,34.8781,34.8849,126200.0
2007-10-02 12:20:00,51.57,51.57,51.51,51.51,129900.0,34.8917,34.8917,34.8511,34.8511,129900.0
2007-10-02 12:25:00,51.51,51.52,51.5,51.51,105800.0,34.8511,34.8578,34.8443,34.8511,105800.0
2007-10-02 12:30:00,51.5,51.51,51.4,51.4,434600.0,34.8443,34.8511,34.7766,34.7766,434600.0
2007-10-02 12:35:00,51.4,51.46,51.39,51.46,255000.0,34.7766,34.8172,34.7699,34.8172,255000.0
2007-10-02 12:40:00,51.46,51.5,51.44,51.49,250000.0,34.8172,34.8443,34.8037,34.8375,250000.0
2007-10-02 12:45:00,51.5,51.53,51.47,51.51,152100.0,34.8443,34.8646,34.824,34.8511,152100.0
2007-10-02 12:50:00,51.51,51.53,51.48,51.49,130300.0,34.8511,34.8646,34.8308,34.8375,130300.0
2007-10-02 12:55:00,51.5,51.57,51.5,51.56,137800.0,34.8443,34.8917,34.8443,34.8849,137800.0
2007-10-02 13:00:00,51.57,51.63,51.56,51.62,219000.0,34.8917,34.9322,34.8849,34.9255,219000.0
2007-10-02 13:05:00,51.63,51.63,51.57,51.58,232100.0,34.9322,34.9322,34.8917,34.8984,232100.0
2007-10-02 13:10:00,51.58,51.58,51.55,51.57,111400.0,34.8984,34.8984,34.8781,34.8917,111400.0
2007-10-02 13:15:00,51.57,51.57,51.5,51.52,170400.0,34.8917,34.8917,34.8443,34.8578,170400.0
2007-10-02 13:20:00,51.52,51.53,51.48,51.48,126200.0,34.8578,34.8646,34.8308,34.8308,126200.0
2007-10-02 13:25:00,51.48,51.49,51.33,51.34,201800.0,34.8308,34.8375,34.7293,34.736,201800.0
2007-10-02 13:30:00,51.34,51.38,51.34,51.36,96000.0,34.736,34.7631,34.736,34.7496,96000.0
2007-10-02 13:35:00,51.35,51.37,51.3,51.31,166600.0,34.7428,34.7563,34.709,34.7157,166600.0
2007-10-02 13:40:00,51.3,51.39,51.29,51.37,301700.0,34.709,34.7699,34.7022,34.7563,301700.0
2007-10-02 13:45:00,51.37,51.42,51.36,51.41,189600.0,34.7563,34.7902,34.7496,34.7834,189600.0
2007-10-02 13:50:00,51.41,51.43,51.39,51.4,201900.0,34.7834,34.7969,34.7699,34.7766,201900.0
2007-10-02 13:55:00,51.4,51.45,51.39,51.45,206600.0,34.7766,34.8105,34.7699,34.8105,206600.0
2007-10-02 14:00:00,51.44,51.49,51.44,51.46,129600.0,34.8037,34.8375,34.8037,34.8172,129600.0
2007-10-02 14:05:00,51.47,51.52,51.46,51.52,115400.0,34.824,34.8578,34.8172,34.8578,115400.0
2007-10-02 14:10:00,51.52,51.58,51.51,51.54,163400.0,34.8578,34.8984,34.8511,34.8714,163400.0
2007-10-02 14:15:00,51.55,51.58,51.54,51.57,97400.0,34.8781,34.8984,34.8714,34.8917,97400.0
2007-10-02 14:20:00,51.57,51.61,51.56,51.59,263700.0,34.8917,34.9187,34.8849,34.9052,263700.0
2007-10-02 14:25:00,51.59,51.61,51.59,51.6,180700.0,34.9052,34.9187,34.9052,34.912,180700.0
2007-10-02 14:30:00,51.61,51.63,51.57,51.57,182200.0,34.9187,34.9322,34.8917,34.8917,182200.0
2007-10-02 14:35:00,51.58,51.58,51.57,51.57,105400.0,34.8984,34.8984,34.8917,34.8917,105400.0
2007-10-02 14:40:00,51.57,51.65,51.56,51.64,284800.0,34.8917,34.9458,34.8849,34.939,284800.0
2007-10-02 14:45:00,51.63,51.69,51.63,51.69,212300.0,34.9322,34.9728,34.9322,34.9728,212300.0
2007-10-02 14:50:00,51.68,51.73,51.68,51.71,353200.0,34.9661,34.9999,34.9661,34.9864,353200.0
2007-10-02 14:55:00,51.71,51.73,51.7,51.73,252500.0,34.9864,34.9999,34.9796,34.9999,252500.0
2007-10-02 15:00:00,51.73,51.75,51.71,51.75,506000.0,34.9999,35.0134,34.9864,35.0134,506000.0
2007-10-02 15:05:00,51.75,51.78,51.73,51.78,464100.0,35.0134,35.0337,34.9999,35.0337,464100.0
2007-10-02 15:10:00,51.77,51.79,51.72,51.72,374400.0,35.027,35.0405,34.9931,34.9931,374400.0
2007-10-02 15:15:00,51.72,51.72,51.7,51.72,240200.0,34.9931,34.9931,34.9796,34.9931,240200.0
2007-10-02 15:20:00,51.71,51.78,51.7,51.76,583000.0,34.9864,35.0337,34.9796,35.0202,583000.0
2007-10-02 15:25:00,51.76,51.79,51.75,51.77,388600.0,35.0202,35.0405,35.0134,35.027,388600.0
2007-10-02 15:30:00,51.77,51.78,51.73,51.74,224900.0,35.027,35.0337,34.9999,35.0067,224900.0
2007-10-02 15:35:00,51.74,51.75,51.7,51.7,383600.0,35.0067,35.0134,34.9796,34.9796,383600.0
2007-10-02 15:40:00,51.7,51.71,51.62,51.68,945100.0,34.9796,34.9864,34.9255,34.9661,945100.0
2007-10-02 15:45:00,51.68,51.74,51.67,51.72,611100.0,34.9661,35.0067,34.9593,34.9931,611100.0
2007-10-02 15:50:00,51.73,51.76,51.63,51.64,823700.0,34.9999,35.0202,34.9322,34.939,823700.0
2007-10-02 15:55:00,51.64,51.73,51.62,51.69,965200.0,34.939,34.9999,34.9255,34.9728,965200.0
2007-10-03 09:30:00,51.45,51.65,51.41,51.64,465000.0,34.8105,34.9458,34.7834,34.939,465000.0
2007-10-03 09:35:00,51.65,51.9,51.62,51.79,450500.0,34.9458,35.1149,34.9255,35.0405,450500.0
2007-10-03 09:40:00,51.79,51.84,51.78,51.82,219300.0,35.0405,35.0743,35.0337,35.0608,219300.0
2007-10-03 09:45:00,51.83,51.86,51.77,51.8,248600.0,35.0676,35.0879,35.027,35.0473,248600.0
2007-10-03 09:50:00,51.8,51.81,51.7,51.72,193800.0,35.0473,35.054,34.9796,34.9931,193800.0
2007-10-03 09:55:00,51.72,51.73,51.67,51.71,190200.0,34.9931,34.9999,34.9593,34.9864,190200.0
2007-10-03 10:00:00,51.72,51.87,51.72,51.83,301200.0,34.9931,35.0946,34.9931,35.0676,301200.0
2007-10-03 10:05:00,51.82,51.97,51.8,51.95,519400.0,35.0608,35.1623,35.0473,35.1488,519400.0
2007-10-03 10:10:00,51.96,51.99,51.94,51.95,321000.0,35.1555,35.1758,35.142,35.1488,321000.0
2007-10-03 10:15:00,51.95,52.0,51.95,51.95,285700.0,35.1488,35.1826,35.1488,35.1488,285700.0
2007-10-03 10:20:00,51.96,52.0,51.91,51.99,440200.0,35.1555,35.1826,35.1217,35.1758,440200.0
2007-10-03 10:25:00,51.98,52.0,51.91,51.94,188500.0,35.1691,35.1826,35.1217,35.142,188500.0
2007-10-03 10:30:00,51.94,51.96,51.89,51.94,138900.0,35.142,35.1555,35.1082,35.142,138900.0
2007-10-03 10:35:00,51.94,51.94,51.91,51.92,115900.0,35.142,35.142,35.1217,35.1285,115900.0
2007-10-03 10:40:00,51.93,51.95,51.86,51.87,140200.0,35.1352,35.1488,35.0879,35.0946,140200.0
2007-10-03 10:45:00,51.87,51.9,51.83,51.89,143500.0,35.0946,35.1149,35.0676,35.1082,143500.0
2007-10-03 10:50:00,51.89,52.0,51.89,51.99,194000.0,35.1082,35.1826,35.1082,35.1758,194000.0
2007-10-03 10:55:00,51.99,52.0,51.97,51.99,220500.0,35.1758,35.1826,35.1623,35.1758,220500.0
2007-10-03 11:00:00,52.0,52.02,51.94,52.0,406700.0,35.1826,35.1961,35.142,35.1826,406700.0
2007-10-03 11:05:00,52.0,52.01,51.94,51.99,350300.0,35.1826,35.1894,35.142,35.1758,350300.0
2007-10-03 11:10:00,51.98,51.99,51.93,51.96,282600.0,35.1691,35.1758,35.1352,35.1555,282600.0
2007-10-03 11:15:00,51.95,52.0,51.94,51.97,283200.0,35.1488,35.1826,35.142,35.1623,283200.0
2007-10-03 11:20:00,51.97,51.99,51.95,51.96,216000.0,35.1623,35.1758,35.1488,35.1555,216000.0
2007-10-03 11:25:00,51.96,51.97,51.93,51.95,117700.0,35.1555,35.1623,35.1352,35.1488,117700.0
2007-10-03 11:30:00,51.95,52.0,51.94,51.96,105200.0,35.1488,35.1826,35.142,35.1555,105200.0
2007-10-03 11:35:00,51.97,51.97,51.89,51.93,94900.0,35.1623,35.1623,35.1082,35.1352,94900.0
2007-10-03 11:40:00,51.93,51.98,51.93,51.95,114900.0,35.1352,35.1691,35.1352,35.1488,114900.0
2007-10-03 11:45:00,51.95,51.95,51.89,51.93,128700.0,35.1488,35.1488,35.1082,35.1352,128700.0
2007-10-03 11:50:00,51.93,52.02,51.93,51.99,300600.0,35.1352,35.1961,35.1352,35.1758,300600.0
2007-10-03 11:55:00,51.99,52.02,51.99,52.02,60500.0,35.1758,35.1961,35.1758,35.1961,60500.0
2007-10-03 12:00:00,52.01,52.03,52.0,52.01,109900.0,35.1894,35.2029,35.1826,35.1894,109900.0
2007-10-03 12:05:00,52.01,52.03,52.0,52.0,155800.0,35.1894,35.2029,35.1826,35.1826,155800.0
2007-10-03 12:10:00,52.0,52.02,51.96,51.96,136900.0,35.1826,35.1961,35.1555,35.1555,136900.0
2007-10-03 12:15:00,51.96,52.02,51.96,51.98,100900.0,35.1555,35.1961,35.1555,35.1691,100900.0
2007-10-03 12:20:00,51.98,51.99,51.91,51.91,114900.0,35.1691,35.1758,35.1217,35.1217,114900.0
2007-10-03 12:25:00,51.91,51.94,51.89,51.92,124500.0,35.1217,35.142,35.1082,35.1285,124500.0
2007-10-03 12:30:00,51.92,51.94,51.89,51.93,94300.0,35.1285,35.142,35.1082,35.1352,94300.0
2007-10-03 12:35:00,51.92,51.96,51.91,51.94,98800.0,35.1285,35.1555,35.1217,35.142,98800.0
2007-10-03 12:40:00,51.94,51.95,51.9,51.92,98700.0,35.142,35.1488,35.1149,35.1285,98700.0
2007-10-03 12:45:00,51.91,51.95,51.9,51.9,82600.0,35.1217,35.1488,35.1149,35.1149,82600.0
2007-10-03 12:50:00,51.91,51.93,51.89,51.93,120100.0,35.1217,35.1352,35.1082,35.1352,120100.0
2007-10-03 12:55:00,51.93,51.95,51.88,51.95,157200.0,35.1352,35.1488,35.1014,35.1488,157200.0
2007-10-03 13:00:00,51.95,51.95,51.91,51.92,73900.0,35.1488,35.1488,35.1217,35.1285,73900.0
2007-10-03 13:05:00,51.92,51.94,51.85,51.85,147600.0,35.1285,35.142,35.0811,35.0811,147600.0
2007-10-03 13:10:00,51.85,51.89,51.81,51.82,208700.0,35.0811,35.1082,35.054,35.0608,208700.0
2007-10-03 13:15:00,51.82,51.85,51.79,51.81,193800.0,35.0608,35.0811,35.0405,35.054,193800.0
2007-10-03 13:20:00,51.82,51.82,51.74,51.76,252300.0,35.0608,35.0608,35.0067,35.0202,252300.0
2007-10-03 13:25:00,51.77,51.83,51.76,51.78,133400.0,35.027,35.0676,35.0202,35.0337,133400.0
2007-10-03 13:30:00,51.79,51.89,51.78,51.81,188000.0,35.0405,35.1082,35.0337,35.054,188000.0
2007-10-03 13:35:00,51.81,51.81,51.77,51.8,76800.0,35.054,35.054,35.027,35.0473,76800.0
2007-10-03 13:40:00,51.8,51.82,51.75,51.76,149900.0,35.0473,35.0608,35.0134,35.0202,149900.0
2007-10-03 13:45:00,51.76,51.8,51.69,51.79,234400.0,35.0202,35.0473,34.9728,35.0405,234400.0
2007-10-03 13:50:00,51.79,51.85,51.78,51.78,105300.0,35.0405,35.0811,35.0337,35.0337,105300.0
2007-10-03 13:55:00,51.78,51.84,51.78,51.82,77700.0,35.0337,35.0743,35.0337,35.0608,77700.0
2007-10-03 14:00:00,51.82,51.83,51.73,51.75,182900.0,35.0608,35.0676,34.9999,35.0134,182900.0
2007-10-03 14:05:00,51.75,51.79,51.75,51.78,116900.0,35.0134,35.0405,35.0134,35.0337,116900.0
2007-10-03 14:10:00,51.77,51.87,51.76,51.86,963400.0,35.027,35.0946,35.0202,35.0879,963400.0
2007-10-03 14:15:00,51.85,51.86,51.77,51.81,132200.0,35.0811,35.0879,35.027,35.054,132200.0
2007-10-03 14:20:00,51.81,51.84,51.78,51.81,96400.0,35.054,35.0743,35.0337,35.054,96400.0
2007-10-03 14:25:00,51.82,51.85,51.8,51.8,143700.0,35.0608,35.0811,35.0473,35.0473,143700.0
2007-10-03 14:30:00,51.8,51.84,51.77,51.78,107100.0,35.0473,35.0743,35.027,35.0337,107100.0
2007-10-03 14:35:00,51.78,51.84,51.77,51.81,118500.0,35.0337,35.0743,35.027,35.054,118500.0
2007-10-03 14:40:00,51.81,51.86,51.79,51.82,109300.0,35.054,35.0879,35.0405,35.0608,109300.0
2007-10-03 14:45:00,51.82,51.83,51.78,51.83,193500.0,35.0608,35.0676,35.0337,35.0676,193500.0
2007-10-03 14:50:00,51.83,51.84,51.8,51.81,120600.0,35.0676,35.0743,35.0473,35.054,120600.0
2007-10-03 14:55:00,51.8,51.85,51.8,51.85,75000.0,35.0473,35.0811,35.0473,35.0811,75000.0
2007-10-03 15:00:00,51.84,51.85,51.77,51.81,111600.0,35.0743,35.0811,35.027,35.054,111600.0
2007-10-03 15:05:00,51.81,51.95,51.81,51.92,229600.0,35.054,35.1488,35.054,35.1285,229600.0
2007-10-03 15:10:00,51.92,51.93,51.89,51.92,126500.0,35.1285,35.1352,35.1082,35.1285,126500.0
2007-10-03 15:15:00,51.92,51.99,51.91,51.97,255200.0,35.1285,35.1758,35.1217,35.1623,255200.0
2007-10-03 15:20:00,51.97,51.98,51.95,51.96,226300.0,35.1623,35.1691,35.1488,35.1555,226300.0
2007-10-03 15:25:00,51.96,51.96,51.91,51.93,129300.0,35.1555,35.1555,35.1217,35.1352,129300.0
2007-10-03 15:30:00,51.93,51.98,51.93,51.96,190100.0,35.1352,35.1691,35.1352,35.1555,190100.0
2007-10-03 15:35:00,51.96,51.98,51.93,51.95,293700.0,35.1555,35.1691,35.1352,35.1488,293700.0
2007-10-03 15:40:00,51.95,51.96,51.9,51.9,330300.0,35.1488,35.1555,35.1149,35.1149,330300.0
2007-10-03 15:45:00,51.9,51.92,51.86,51.86,256600.0,35.1149,35.1285,35.0879,35.0879,256600.0
2007-10-03 15:50:00,51.86,51.92,51.85,51.92,339400.0,35.0879,35.1285,35.0811,35.1285,339400.0
2007-10-03 15:55:00,51.92,51.98,51.9,51.94,526800.0,35.1285,35.1691,35.1149,35.142,526800.0
2007-10-04 09:30:00,52.04,52.16,52.0,52.14,424800.0,35.2097,35.2908,35.1826,35.2773,424800.0
2007-10-04 09:35:00,52.14,52.28,52.11,52.25,292500.0,35.2773,35.372,35.257,35.3517,292500.0
2007-10-04 09:40:00,52.25,52.34,52.25,52.29,322300.0,35.3517,35.4126,35.3517,35.3788,322300.0
2007-10-04 09:45:00,52.29,52.38,52.28,52.36,541600.0,35.3788,35.4397,35.372,35.4262,541600.0
2007-10-04 09:50:00,52.36,52.4,52.3,52.39,326700.0,35.4262,35.4532,35.3856,35.4465,326700.0
2007-10-04 09:55:00,52.38,52.38,52.3,52.32,248900.0,35.4397,35.4397,35.3856,35.3991,248900.0
2007-10-04 10:00:00,52.33,52.35,52.29,52.34,189100.0,35.4059,35.4194,35.3788,35.4126,189100.0
2007-10-04 10:05:00,52.34,52.37,52.3,52.3,194700.0,35.4126,35.4329,35.3856,35.3856,194700.0
2007-10-04 10:10:00,52.3,52.35,52.28,52.31,332400.0,35.3856,35.4194,35.372,35.3923,332400.0
2007-10-04 10:15:00,52.31,52.33,52.21,52.27,416800.0,35.3923,35.4059,35.3247,35.3653,416800.0
2007-10-04 10:20:00,52.28,52.32,52.26,52.29,184600.0,35.372,35.3991,35.3585,35.3788,184600.0
2007-10-04 10:25:00,52.29,52.35,52.25,52.26,210800.0,35.3788,35.4194,35.3517,35.3585,210800.0
2007-10-04 10:30:00,52.26,52.3,52.19,52.19,217200.0,35.3585,35.3856,35.3111,35.3111,217200.0
2007-10-04 10:35:00,52.19,52.2,52.11,52.12,216300.0,35.3111,35.3179,35.257,35.2638,216300.0
2007-10-04 10:40:00,52.12,52.2,52.09,52.16,212400.0,35.2638,35.3179,35.2435,35.2908,212400.0
2007-10-04 10:45:00,52.16,52.19,52.12,52.13,152300.0,35.2908,35.3111,35.2638,35.2705,152300.0
2007-10-04 10:50:00,52.13,52.17,52.05,52.15,223800.0,35.2705,35.2976,35.2164,35.2841,223800.0
2007-10-04 10:55:00,52.15,52.19,52.13,52.16,179400.0,35.2841,35.3111,35.2705,35.2908,179400.0
2007-10-04 11:00:00,52.16,52.22,52.13,52.16,196000.0,35.2908,35.3314,35.2705,35.2908,196000.0
2007-10-04 11:05:00,52.17,52.19,52.16,52.16,172400.0,35.2976,35.3111,35.2908,35.2908,172400.0
2007-10-04 11:10:00,52.17,52.19,52.15,52.19,206400.0,35.2976,35.3111,35.2841,35.3111,206400.0
2007-10-04 11:15:00,52.19,52.31,52.19,52.29,214900.0,35.3111,35.3923,35.3111,35.3788,214900.0
2007-10-04 11:20:00,52.3,52.3,52.24,52.25,63600.0,35.3856,35.3856,35.345,35.3517,63600.0
2007-10-04 11:25:00,52.24,52.26,52.23,52.23,116800.0,35.345,35.3585,35.3382,35.3382,116800.0
2007-10-04 11:30:00,52.24,52.29,52.23,52.27,143800.0,35.345,35.3788,35.3382,35.3653,143800.0
2007-10-04 11:35:00,52.27,52.31,52.26,52.29,159000.0,35.3653,35.3923,35.3585,35.3788,159000.0
2007-10-04 11:40:00,52.29,52.29,52.23,52.24,163400.0,35.3788,35.3788,35.3382,35.345,163400.0
2007-10-04 11:45:00,52.24,52.24,52.23,52.23,108400.0,35.345,35.345,35.3382,35.3382,108400.0
2007-10-04 11:50:00,52.23,52.26,52.21,52.24,114700.0,35.3382,35.3585,35.3247,35.345,114700.0
2007-10-04 11:55:00,52.24,52.26,52.23,52.25,40200.0,35.345,35.3585,35.3382,35.3517,40200.0
2007-10-04 12:00:00,52.24,52.26,52.22,52.22,96400.0,35.345,35.3585,35.3314,35.3314,96400.0
2007-10-04 12:05:00,52.22,52.23,52.2,52.21,59900.0,35.3314,35.3382,35.3179,35.3247,59900.0
2007-10-04 12:10:00,52.2,52.21,52.19,52.21,59700.0,35.3179,35.3247,35.3111,35.3247,59700.0
2007-10-04 12:15:00,52.21,52.22,52.2,52.21,140500.0,35.3247,35.3314,35.3179,35.3247,140500.0
2007-10-04 12:20:00,52.21,52.22,52.2,52.21,102200.0,35.3247,35.3314,35.3179,35.3247,102200.0
2007-10-04 12:25:00,52.21,52.21,52.2,52.2,58000.0,35.3247,35.3247,35.3179,35.3179,58000.0
2007-10-04 12:30:00,52.2,52.22,52.2,52.22,92600.0,35.3179,35.3314,35.3179,35.3314,92600.0
2007-10-04 12:35:00,52.22,52.22,52.2,52.21,94200.0,35.3314,35.3314,35.3179,35.3247,94200.0
2007-10-04 12:40:00,52.2,52.21,52.2,52.21,62000.0,35.3179,35.3247,35.3179,35.3247,62000.0
2007-10-04 12:45:00,52.21,52.23,52.2,52.21,98500.0,35.3247,35.3382,35.3179,35.3247,98500.0
2007-10-04 12:50:00,52.21,52.22,52.19,52.21,97000.0,35.3247,35.3314,35.3111,35.3247,97000.0
2007-10-04 12:55:00,52.2,52.22,52.2,52.2,57600.0,35.3179,35.3314,35.3179,35.3179,57600.0
2007-10-04 13:00:00,52.2,52.21,52.18,52.2,160900.0,35.3179,35.3247,35.3044,35.3179,160900.0
2007-10-04 13:05:00,52.2,52.21,52.18,52.2,158900.0,35.3179,35.3247,35.3044,35.3179,158900.0
2007-10-04 13:10:00,52.21,52.21,52.2,52.2,81400.0,35.3247,35.3247,35.3179,35.3179,81400.0
2007-10-04 13:15:00,52.2,52.23,52.19,52.21,125300.0,35.3179,35.3382,35.3111,35.3247,125300.0
2007-10-04 13:20:00,52.22,52.23,52.19,52.22,166200.0,35.3314,35.3382,35.3111,35.3314,166200.0
2007-10-04 13:25:00,52.21,52.23,52.2,52.22,70500.0,35.3247,35.3382,35.3179,35.3314,70500.0
2007-10-04 13:30:00,52.21,52.22,52.2,52.21,65800.0,35.3247,35.3314,35.3179,35.3247,65800.0
2007-10-04 13:35:00,52.2,52.23,52.2,52.22,100900.0,35.3179,35.3382,35.3179,35.3314,100900.0
2007-10-04 13:40:00,52.22,52.24,52.22,52.23,62600.0,35.3314,35.345,35.3314,35.3382,62600.0
2007-10-04 13:45:00,52.23,52.25,52.22,52.24,205900.0,35.3382,35.3517,35.3314,35.345,205900.0
2007-10-04 13:50:00,52.25,52.25,52.22,52.23,96900.0,35.3517,35.3517,35.3314,35.3382,96900.0
2007-10-04 13:55:00,52.23,52.23,52.22,52.22,89600.0,35.3382,35.3382,35.3314,35.3314,89600.0
2007-10-04 14:00:00,52.23,52.23,52.21,52.21,106200.0,35.3382,35.3382,35.3247,35.3247,106200.0
2007-10-04 14:05:00,52.21,52.23,52.17,52.22,307600.0,35.3247,35.3382,35.2976,35.3314,307600.0
2007-10-04 14:10:00,52.21,52.25,52.21,52.23,78900.0,35.3247,35.3517,35.3247,35.3382,78900.0
2007-10-04 14:15:00,52.24,52.24,52.23,52.24,74600.0,35.345,35.345,35.3382,35.345,74600.0
2007-10-04 14:20:00,52.24,52.24,52.23,52.23,98600.0,35.345,35.345,35.3382,35.3382,98600.0
2007-10-04 14:25:00,52.23,52.24,52.22,52.24,108500.0,35.3382,35.345,35.3314,35.345,108500.0
2007-10-04 14:30:00,52.24,52.26,52.23,52.26,99300.0,35.345,35.3585,35.3382,35.3585,99300.0
2007-10-04 14:35:00,52.26,52.26,52.24,52.25,48800.0,35.3585,35.3585,35.345,35.3517,48800.0
2007-10-04 14:40:00,52.24,52.28,52.24,52.27,181400.0,35.345,35.372,35.345,35.3653,181400.0
2007-10-04 14:45:00,52.26,52.32,52.26,52.28,471000.0,35.3585,35.3991,35.3585,35.372,471000.0
2007-10-04 14:50:00,52.28,52.28,52.26,52.27,168600.0,35.372,35.372,35.3585,35.3653,168600.0
2007-10-04 14:55:00,52.27,52.31,52.26,52.3,328800.0,35.3653,35.3923,35.3585,35.3856,328800.0
2007-10-04 15:00:00,52.3,52.31,52.29,52.29,188900.0,35.3856,35.3923,35.3788,35.3788,188900.0
2007-10-04 15:05:00,52.3,52.31,52.28,52.31,227000.0,35.3856,35.3923,35.372,35.3923,227000.0
2007-10-04 15:10:00,52.3,52.36,52.3,52.33,336300.0,35.3856,35.4262,35.3856,35.4059,336300.0
2007-10-04 15:15:00,52.33,52.4,52.33,52.38,432100.0,35.4059,35.4532,35.4059,35.4397,432100.0
2007-10-04 15:20:00,52.39,52.4,52.36,52.38,289600.0,35.4465,35.4532,35.4262,35.4397,289600.0
2007-10-04 15:25:00,52.38,52.42,52.37,52.41,389800.0,35.4397,35.4668,35.4329,35.46,389800.0
2007-10-04 15:30:00,52.41,52.49,52.4,52.48,506900.0,35.46,35.5141,35.4532,35.5073,506900.0
2007-10-04 15:35:00,52.49,52.49,52.42,52.44,426600.0,35.5141,35.5141,35.4668,35.4803,426600.0
2007-10-04 15:40:00,52.44,52.44,52.39,52.42,512300.0,35.4803,35.4803,35.4465,35.4668,512300.0
2007-10-04 15:45:00,52.42,52.43,52.4,52.42,345200.0,35.4668,35.4735,35.4532,35.4668,345200.0
2007-10-04 15:50:00,52.42,52.43,52.38,52.4,496900.0,35.4668,35.4735,35.4397,35.4532,496900.0
2007-10-04 15:55:00,52.4,52.44,52.4,52.44,475100.0,35.4532,35.4803,35.4532,35.4803,475100.0
2007-10-05 09:30:00,52.6,52.8,52.51,52.71,1177100.0,35.5885,35.7239,35.5276,35.663,1177100.0
2007-10-05 09:35:00,52.7,52.74,52.64,52.71,355600.0,35.6562,35.6833,35.6156,35.663,355600.0
2007-10-05 09:40:00,52.72,52.72,52.64,52.68,244000.0,35.6697,35.6697,35.6156,35.6427,244000.0
2007-10-05 09:45:00,52.68,52.7,52.59,52.68,333200.0,35.6427,35.6562,35.5818,35.6427,333200.0
2007-10-05 09:50:00,52.67,52.74,52.66,52.73,240300.0,35.6359,35.6833,35.6291,35.6765,240300.0
2007-10-05 09:55:00,52.73,52.74,52.7,52.71,227700.0,35.6765,35.6833,35.6562,35.663,227700.0
2007-10-05 10:00:00,52.71,52.74,52.69,52.74,211600.0,35.663,35.6833,35.6494,35.6833,211600.0
2007-10-05 10:05:00,52.73,52.76,52.71,52.76,199200.0,35.6765,35.6968,35.663,35.6968,199200.0
2007-10-05 10:10:00,52.76,52.8,52.75,52.8,431200.0,35.6968,35.7239,35.69,35.7239,431200.0
2007-10-05 10:15:00,52.8,52.84,52.78,52.78,406900.0,35.7239,35.7509,35.7103,35.7103,406900.0
2007-10-05 10:20:00,52.79,52.81,52.76,52.78,148600.0,35.7171,35.7306,35.6968,35.7103,148600.0
2007-10-05 10:25:00,52.77,52.78,52.71,52.71,440600.0,35.7036,35.7103,35.663,35.663,440600.0
2007-10-05 10:30:00,52.72,52.75,52.62,52.62,324800.0,35.6697,35.69,35.6021,35.6021,324800.0
2007-10-05 10:35:00,52.62,52.65,52.6,52.64,199000.0,35.6021,35.6224,35.5885,35.6156,199000.0
2007-10-05 10:40:00,52.64,52.66,52.62,52.64,126900.0,35.6156,35.6291,35.6021,35.6156,126900.0
2007-10-05 10:45:00,52.64,52.69,52.6,52.68,193500.0,35.6156,35.6494,35.5885,35.6427,193500.0
2007-10-05 10:50:00,52.68,52.72,52.62,52.71,182400.0,35.6427,35.6697,35.6021,35.663,182400.0
2007-10-05 10:55:00,52.72,52.72,52.6,52.64,129100.0,35.6697,35.6697,35.5885,35.6156,129100.0
2007-10-05 11:00:00,52.64,52.73,52.64,52.69,169300.0,35.6156,35.6765,35.6156,35.6494,169300.0
2007-10-05 11:05:00,52.68,52.74,52.65,52.72,259200.0,35.6427,35.6833,35.6224,35.6697,259200.0
2007-10-05 11:10:00,52.72,52.74,52.68,52.69,263400.0,35.6697,35.6833,35.6427,35.6494,263400.0
2007-10-05 11:15:00,52.69,52.75,52.66,52.72,156900.0,35.6494,35.69,35.6291,35.6697,156900.0
2007-10-05 11:20:00,52.73,52.74,52.68,52.69,144000.0,35.6765,35.6833,35.6427,35.6494,144000.0
2007-10-05 11:25:00,52.69,52.7,52.65,52.67,114900.0,35.6494,35.6562,35.6224,35.6359,114900.0
2007-10-05 11:30:00,52.67,52.69,52.65,52.69,100100.0,35.6359,35.6494,35.6224,35.6494,100100.0
2007-10-05 11:35:00,52.68,52.71,52.65,52.69,156400.0,35.6427,35.663,35.6224,35.6494,156400.0
2007-10-05 11:40:00,52.69,52.73,52.66,52.71,162500.0,35.6494,35.6765,35.6291,35.663,162500.0
2007-10-05 11:45:00,52.72,52.74,52.71,52.74,96500.0,35.6697,35.6833,35.663,35.6833,96500.0
2007-10-05 11:50:00,52.73,52.77,52.71,52.74,145900.0,35.6765,35.7036,35.663,35.6833,145900.0
2007-10-05 11:55:00,52.73,52.76,52.68,52.74,140200.0,35.6765,35.6968,35.6427,35.6833,140200.0
2007-10-05 12:00:00,52.75,52.75,52.72,52.73,92000.0,35.69,35.69,35.6697,35.6765,92000.0
2007-10-05 12:05:00,52.74,52.76,52.73,52.75,121100.0,35.6833,35.6968,35.6765,35.69,121100.0
2007-10-05 12:10:00,52.75,52.77,52.73,52.74,109800.0,35.69,35.7036,35.6765,35.6833,109800.0
2007-10-05 12:15:00,52.75,52.77,52.73,52.76,110300.0,35.69,35.7036,35.6765,35.6968,110300.0
2007-10-05 12:20:00,52.76,52.79,52.73,52.75,212300.0,35.6968,35.7171,35.6765,35.69,212300.0
2007-10-05 12:25:00,52.74,52.76,52.74,52.75,88000.0,35.6833,35.6968,35.6833,35.69,88000.0
2007-10-05 12:30:00,52.74,52.75,52.73,52.75,160500.0,35.6833,35.69,35.6765,35.69,160500.0
2007-10-05 12:35:00,52.75,52.77,52.74,52.75,73900.0,35.69,35.7036,35.6833,35.69,73900.0
2007-10-05 12:40:00,52.75,52.78,52.74,52.77,99600.0,35.69,35.7103,35.6833,35.7036,99600.0
2007-10-05 12:45:00,52.76,52.77,52.75,52.77,134700.0,35.6968,35.7036,35.69,35.7036,134700.0
2007-10-05 12:50:00,52.76,52.78,52.76,52.77,126100.0,35.6968,35.7103,35.6968,35.7036,126100.0
2007-10-05 12:55:00,52.77,52.8,52.76,52.77,124600.0,35.7036,35.7239,35.6968,35.7036,124600.0
2007-10-05 13:00:00,52.76,52.85,52.75,52.82,372200.0,35.6968,35.7577,35.69,35.7374,372200.0
2007-10-05 13:05:00,52.83,52.85,52.8,52.84,141100.0,35.7442,35.7577,35.7239,35.7509,141100.0
2007-10-05 13:10:00,52.83,52.85,52.82,52.84,127200.0,35.7442,35.7577,35.7374,35.7509,127200.0
2007-10-05 13:15:00,52.84,52.87,52.82,52.82,158900.0,35.7509,35.7712,35.7374,35.7374,158900.0
2007-10-05 13:20:00,52.83,52.83,52.74,52.76,215300.0,35.7442,35.7442,35.6833,35.6968,215300.0
2007-10-05 13:25:00,52.76,52.81,52.75,52.78,139300.0,35.6968,35.7306,35.69,35.7103,139300.0
2007-10-05 13:30:00,52.78,52.84,52.76,52.82,194100.0,35.7103,35.7509,35.6968,35.7374,194100.0
2007-10-05 13:35:00,52.82,52.83,52.74,52.76,240400.0,35.7374,35.7442,35.6833,35.6968,240400.0
2007-10-05 13:40:00,52.77,52.85,52.77,52.84,183600.0,35.7036,35.7577,35.7036,35.7509,183600.0
2007-10-05 13:45:00,52.84,52.84,52.8,52.82,107500.0,35.7509,35.7509,35.7239,35.7374,107500.0
2007-10-05 13:50:00,52.82,52.85,52.82,52.84,60600.0,35.7374,35.7577,35.7374,35.7509,60600.0
2007-10-05 13:55:00,52.84,52.85,52.82,52.83,97600.0,35.7509,35.7577,35.7374,35.7442,97600.0
2007-10-05 14:00:00,52.83,52.87,52.81,52.86,144200.0,35.7442,35.7712,35.7306,35.7645,144200.0
2007-10-05 14:05:00,52.86,52.87,52.84,52.84,95800.0,35.7645,35.7712,35.7509,35.7509,95800.0
2007-10-05 14:10:00,52.84,52.86,52.83,52.84,52000.0,35.7509,35.7645,35.7442,35.7509,52000.0
2007-10-05 14:15:00,52.84,52.86,52.83,52.86,71300.0,35.7509,35.7645,35.7442,35.7645,71300.0
2007-10-05 14:20:00,52.86,52.9,52.86,52.89,153200.0,35.7645,35.7915,35.7645,35.7848,153200.0
2007-10-05 14:25:00,52.89,52.9,52.86,52.88,136800.0,35.7848,35.7915,35.7645,35.778,136800.0
2007-10-05 14:30:00,52.89,52.9,52.85,52.87,95800.0,35.7848,35.7915,35.7577,35.7712,95800.0
2007-10-05 14:35:00,52.86,52.9,52.85,52.89,91300.0,35.7645,35.7915,35.7577,35.7848,91300.0
2007-10-05 14:40:00,52.89,52.9,52.87,52.89,168700.0,35.7848,35.7915,35.7712,35.7848,168700.0
2007-10-05 14:45:00,52.9,52.9,52.81,52.84,141500.0,35.7915,35.7915,35.7306,35.7509,141500.0
2007-10-05 14:50:00,52.84,52.87,52.81,52.83,114100.0,35.7509,35.7712,35.7306,35.7442,114100.0
2007-10-05 14:55:00,52.83,52.89,52.82,52.89,177500.0,35.7442,35.7848,35.7374,35.7848,177500.0
2007-10-05 15:00:00,52.88,52.94,52.86,52.92,286100.0,35.778,35.8186,35.7645,35.805,286100.0
2007-10-05 15:05:00,52.92,52.93,52.87,52.87,135700.0,35.805,35.8118,35.7712,35.7712,135700.0
2007-10-05 15:10:00,52.87,52.88,52.82,52.83,141000.0,35.7712,35.778,35.7374,35.7442,141000.0
2007-10-05 15:15:00,52.83,52.85,52.82,52.82,110000.0,35.7442,35.7577,35.7374,35.7374,110000.0
2007-10-05 15:20:00,52.83,52.83,52.77,52.77,143000.0,35.7442,35.7442,35.7036,35.7036,143000.0
2007-10-05 15:25:00,52.77,52.82,52.77,52.81,126600.0,35.7036,35.7374,35.7036,35.7306,126600.0
2007-10-05 15:30:00,52.8,52.82,52.78,52.78,252900.0,35.7239,35.7374,35.7103,35.7103,252900.0
2007-10-05 15:35:00,52.78,52.8,52.76,52.78,202100.0,35.7103,35.7239,35.6968,35.7103,202100.0
2007-10-05 15:40:00,52.78,52.8,52.66,52.67,330500.0,35.7103,35.7239,35.6291,35.6359,330500.0
2007-10-05 15:45:00,52.67,52.73,52.67,52.71,301400.0,35.6359,35.6765,35.6359,35.663,301400.0
2007-10-05 15:50:00,52.71,52.71,52.69,52.7,304300.0,35.663,35.663,35.6494,35.6562,304300.0
2007-10-05 15:55:00,52.69,52.7,52.65,52.67,479300.0,35.6494,35.6562,35.6224,35.6359,479300.0
2007-10-08 09:30:00,52.65,52.65,52.26,52.56,409800.0,35.6224,35.6224,35.3585,35.5615,409800.0
2007-10-08 09:35:00,52.56,52.58,52.45,52.52,222300.0,35.5615,35.575,35.4871,35.5344,222300.0
2007-10-08 09:40:00,52.52,52.53,52.47,52.49,193700.0,35.5344,35.5412,35.5006,35.5141,193700.0
2007-10-08 09:45:00,52.49,52.5,52.46,52.47,91900.0,35.5141,35.5209,35.4938,35.5006,91900.0
2007-10-08 09:50:00,52.46,52.47,52.4,52.41,153500.0,35.4938,35.5006,35.4532,35.46,153500.0
2007-10-08 09:55:00,52.4,52.48,52.4,52.47,115100.0,35.4532,35.5073,35.4532,35.5006,115100.0
2007-10-08 10:00:00,52.46,52.52,52.45,52.48,257900.0,35.4938,35.5344,35.4871,35.5073,257900.0
2007-10-08 10:05:00,52.48,52.52,52.48,52.51,158100.0,35.5073,35.5344,35.5073,35.5276,158100.0
2007-10-08 10:10:00,52.5,52.51,52.42,52.46,145800.0,35.5209,35.5276,35.4668,35.4938,145800.0
2007-10-08 10:15:00,52.46,52.49,52.43,52.49,65100.0,35.4938,35.5141,35.4735,35.5141,65100.0
2007-10-08 10:20:00,52.49,52.5,52.47,52.49,87800.0,35.5141,35.5209,35.5006,35.5141,87800.0
2007-10-08 10:25:00,52.48,52.49,52.45,52.47,83000.0,35.5073,35.5141,35.4871,35.5006,83000.0
2007-10-08 10:30:00,52.47,52.49,52.47,52.47,97400.0,35.5006,35.5141,35.5006,35.5006,97400.0
2007-10-08 10:35:00,52.47,52.48,52.4,52.4,157100.0,35.5006,35.5073,35.4532,35.4532,157100.0
2007-10-08 10:40:00,52.4,52.41,52.38,52.39,101900.0,35.4532,35.46,35.4397,35.4465,101900.0
2007-10-08 10:45:00,52.39,52.4,52.29,52.38,374100.0,35.4465,35.4532,35.3788,35.4397,374100.0
2007-10-08 10:50:00,52.38,52.41,52.36,52.4,109200.0,35.4397,35.46,35.4262,35.4532,109200.0
2007-10-08 10:55:00,52.4,52.41,52.38,52.38,122700.0,35.4532,35.46,35.4397,35.4397,122700.0
2007-10-08 11:00:00,52.38,52.4,52.34,52.36,218600.0,35.4397,35.4532,35.4126,35.4262,218600.0
2007-10-08 11:05:00,52.36,52.4,52.35,52.39,193100.0,35.4262,35.4532,35.4194,35.4465,193100.0
2007-10-08 11:10:00,52.4,52.41,52.37,52.4,207100.0,35.4532,35.46,35.4329,35.4532,207100.0
2007-10-08 11:15:00,52.4,52.46,52.38,52.44,191200.0,35.4532,35.4938,35.4397,35.4803,191200.0
2007-10-08 11:20:00,52.45,52.46,52.43,52.45,101000.0,35.4871,35.4938,35.4735,35.4871,101000.0
2007-10-08 11:25:00,52.44,52.45,52.4,52.41,104500.0,35.4803,35.4871,35.4532,35.46,104500.0
2007-10-08 11:30:00,52.41,52.42,52.35,52.38,187200.0,35.46,35.4668,35.4194,35.4397,187200.0
2007-10-08 11:35:00,52.39,52.42,52.37,52.41,115400.0,35.4465,35.4668,35.4329,35.46,115400.0
2007-10-08 11:40:00,52.41,52.41,52.32,52.32,200700.0,35.46,35.46,35.3991,35.3991,200700.0
2007-10-08 11:45:00,52.33,52.33,52.27,52.28,153800.0,35.4059,35.4059,35.3653,35.372,153800.0
2007-10-08 11:50:00,52.27,52.28,52.25,52.27,141400.0,35.3653,35.372,35.3517,35.3653,141400.0
2007-10-08 11:55:00,52.27,52.34,52.26,52.32,173900.0,35.3653,35.4126,35.3585,35.3991,173900.0
2007-10-08 12:00:00,52.32,52.33,52.31,52.31,46100.0,35.3991,35.4059,35.3923,35.3923,46100.0
2007-10-08 12:05:00,52.31,52.36,52.31,52.32,99000.0,35.3923,35.4262,35.3923,35.3991,99000.0
2007-10-08 12:10:00,52.33,52.33,52.28,52.29,63700.0,35.4059,35.4059,35.372,35.3788,63700.0
2007-10-08 12:15:00,52.29,52.31,52.29,52.3,51100.0,35.3788,35.3923,35.3788,35.3856,51100.0
2007-10-08 12:20:00,52.31,52.35,52.3,52.34,36800.0,35.3923,35.4194,35.3856,35.4126,36800.0
2007-10-08 12:25:00,52.35,52.37,52.34,52.35,49800.0,35.4194,35.4329,35.4126,35.4194,49800.0
2007-10-08 12:30:00,52.36,52.36,52.35,52.35,70700.0,35.4262,35.4262,35.4194,35.4194,70700.0
2007-10-08 12:35:00,52.36,52.37,52.35,52.36,81500.0,35.4262,35.4329,35.4194,35.4262,81500.0
2007-10-08 12:40:00,52.36,52.39,52.36,52.36,57800.0,35.4262,35.4465,35.4262,35.4262,57800.0
2007-10-08 12:45:00,52.36,52.37,52.32,52.33,51200.0,35.4262,35.4329,35.3991,35.4059,51200.0
2007-10-08 12:50:00,52.33,52.38,52.33,52.38,66200.0,35.4059,35.4397,35.4059,35.4397,66200.0
2007-10-08 12:55:00,52.38,52.47,52.38,52.45,155600.0,35.4397,35.5006,35.4397,35.4871,155600.0
2007-10-08 13:00:00,52.45,52.46,52.41,52.42,88400.0,35.4871,35.4938,35.46,35.4668,88400.0
2007-10-08 13:05:00,52.42,52.45,52.4,52.44,58600.0,35.4668,35.4871,35.4532,35.4803,58600.0
2007-10-08 13:10:00,52.44,52.44,52.42,52.44,58100.0,35.4803,35.4803,35.4668,35.4803,58100.0
2007-10-08 13:15:00,52.44,52.48,52.43,52.45,70500.0,35.4803,35.5073,35.4735,35.4871,70500.0
2007-10-08 13:20:00,52.45,52.47,52.45,52.46,38600.0,35.4871,35.5006,35.4871,35.4938,38600.0
2007-10-08 13:25:00,52.45,52.46,52.43,52.44,55500.0,35.4871,35.4938,35.4735,35.4803,55500.0
2007-10-08 13:30:00,52.43,52.44,52.41,52.41,73600.0,35.4735,35.4803,35.46,35.46,73600.0
2007-10-08 13:35:00,52.41,52.42,52.36,52.4,138400.0,35.46,35.4668,35.4262,35.4532,138400.0
2007-10-08 13:40:00,52.4,52.4,52.39,52.39,86900.0,35.4532,35.4532,35.4465,35.4465,86900.0
2007-10-08 13:45:00,52.39,52.42,52.39,52.4,62900.0,35.4465,35.4668,35.4465,35.4532,62900.0
2007-10-08 13:50:00,52.4,52.42,52.38,52.39,103800.0,35.4532,35.4668,35.4397,35.4465,103800.0
2007-10-08 13:55:00,52.39,52.45,52.39,52.43,121200.0,35.4465,35.4871,35.4465,35.4735,121200.0
2007-10-08 14:00:00,52.44,52.45,52.43,52.44,66200.0,35.4803,35.4871,35.4735,35.4803,66200.0
2007-10-08 14:05:00,52.44,52.45,52.41,52.41,74000.0,35.4803,35.4871,35.46,35.46,74000.0
2007-10-08 14:10:00,52.41,52.41,52.38,52.4,104700.0,35.46,35.46,35.4397,35.4532,104700.0
2007-10-08 14:15:00,52.4,52.42,52.38,52.39,92700.0,35.4532,35.4668,35.4397,35.4465,92700.0
2007-10-08 14:20:00,52.4,52.43,52.4,52.41,89000.0,35.4532,35.4735,35.4532,35.46,89000.0
2007-10-08 14:25:00,52.42,52.42,52.4,52.41,81700.0,35.4668,35.4668,35.4532,35.46,81700.0
2007-10-08 14:30:00,52.41,52.43,52.41,52.42,98800.0,35.46,35.4735,35.46,35.4668,98800.0
2007-10-08 14:35:00,52.42,52.44,52.41,52.42,271000.0,35.4668,35.4803,35.46,35.4668,271000.0
2007-10-08 14:40:00,52.42,52.44,52.41,52.42,158100.0,35.4668,35.4803,35.46,35.4668,158100.0
2007-10-08 14:45:00,52.41,52.43,52.37,52.39,107000.0,35.46,35.4735,35.4329,35.4465,107000.0
2007-10-08 14:50:00,52.38,52.4,52.36,52.37,87100.0,35.4397,35.4532,35.4262,35.4329,87100.0
2007-10-08 14:55:00,52.37,52.37,52.29,52.3,191600.0,35.4329,35.4329,35.3788,35.3856,191600.0
2007-10-08 15:00:00,52.3,52.32,52.29,52.31,66200.0,35.3856,35.3991,35.3788,35.3923,66200.0
2007-10-08 15:05:00,52.31,52.32,52.28,52.32,121200.0,35.3923,35.3991,35.372,35.3991,121200.0
2007-10-08 15:10:00,52.33,52.37,52.33,52.34,90700.0,35.4059,35.4329,35.4059,35.4126,90700.0
2007-10-08 15:15:00,52.33,52.41,52.33,52.39,89800.0,35.4059,35.46,35.4059,35.4465,89800.0
2007-10-08 15:20:00,52.39,52.41,52.31,52.34,225500.0,35.4465,35.46,35.3923,35.4126,225500.0
2007-10-08 15:25:00,52.34,52.35,52.33,52.35,80100.0,35.4126,35.4194,35.4059,35.4194,80100.0
2007-10-08 15:30:00,52.34,52.4,52.33,52.39,140300.0,35.4126,35.4532,35.4059,35.4465,140300.0
2007-10-08 15:35:00,52.39,52.41,52.38,52.4,169700.0,35.4465,35.46,35.4397,35.4532,169700.0
2007-10-08 15:40:00,52.39,52.43,52.38,52.41,223600.0,35.4465,35.4735,35.4397,35.46,223600.0
2007-10-08 15:45:00,52.41,52.46,52.4,52.46,211600.0,35.46,35.4938,35.4532,35.4938,211600.0
2007-10-08 15:50:00,52.46,52.52,52.46,52.5,287000.0,35.4938,35.5344,35.4938,35.5209,287000.0
2007-10-08 15:55:00,52.5,52.5,52.4,52.42,369300.0,35.5209,35.5209,35.4532,35.4668,369300.0
2007-10-09 09:30:00,52.64,52.64,52.43,52.47,304000.0,35.6156,35.6156,35.4735,35.5006,304000.0
2007-10-09 09:35:00,52.47,52.5,52.34,52.35,230700.0,35.5006,35.5209,35.4126,35.4194,230700.0
2007-10-09 09:40:00,52.35,52.39,52.29,52.36,164900.0,35.4194,35.4465,35.3788,35.4262,164900.0
2007-10-09 09:45:00,52.36,52.41,52.25,52.29,234700.0,35.4262,35.46,35.3517,35.3788,234700.0
2007-10-09 09:50:00,52.29,52.32,52.26,52.28,183500.0,35.3788,35.3991,35.3585,35.372,183500.0
2007-10-09 09:55:00,52.28,52.35,52.27,52.32,165000.0,35.372,35.4194,35.3653,35.3991,165000.0
2007-10-09 10:00:00,52.32,52.42,52.31,52.42,151800.0,35.3991,35.4668,35.3923,35.4668,151800.0
2007-10-09 10:05:00,52.41,52.42,52.3,52.33,150300.0,35.46,35.4668,35.3856,35.4059,150300.0
2007-10-09 10:10:00,52.33,52.36,52.31,52.33,131800.0,35.4059,35.4262,35.3923,35.4059,131800.0
2007-10-09 10:15:00,52.32,52.36,52.31,52.31,98800.0,35.3991,35.4262,35.3923,35.3923,98800.0
2007-10-09 10:20:00,52.31,52.32,52.26,52.26,137800.0,35.3923,35.3991,35.3585,35.3585,137800.0
2007-10-09 10:25:00,52.26,52.27,52.22,52.23,182500.0,35.3585,35.3653,35.3314,35.3382,182500.0
2007-10-09 10:30:00,52.23,52.23,52.13,52.17,227100.0,35.3382,35.3382,35.2705,35.2976,227100.0
2007-10-09 10:35:00,52.18,52.2,52.07,52.08,557300.0,35.3044,35.3179,35.2299,35.2367,557300.0
2007-10-09 10:40:00,52.07,52.18,52.07,52.15,181800.0,35.2299,35.3044,35.2299,35.2841,181800.0
2007-10-09 10:45:00,52.16,52.18,52.14,52.16,115400.0,35.2908,35.3044,35.2773,35.2908,115400.0
2007-10-09 10:50:00,52.16,52.26,52.16,52.24,264900.0,35.2908,35.3585,35.2908,35.345,264900.0
2007-10-09 10:55:00,52.23,52.3,52.21,52.3,130300.0,35.3382,35.3856,35.3247,35.3856,130300.0
2007-10-09 11:00:00,52.31,52.33,52.27,52.33,136300.0,35.3923,35.4059,35.3653,35.4059,136300.0
2007-10-09 11:05:00,52.32,52.33,52.28,52.31,90000.0,35.3991,35.4059,35.372,35.3923,90000.0
2007-10-09 11:10:00,52.3,52.3,52.23,52.23,110100.0,35.3856,35.3856,35.3382,35.3382,110100.0
2007-10-09 11:15:00,52.23,52.25,52.2,52.21,132300.0,35.3382,35.3517,35.3179,35.3247,132300.0
2007-10-09 11:20:00,52.21,52.21,52.16,52.2,161900.0,35.3247,35.3247,35.2908,35.3179,161900.0
2007-10-09 11:25:00,52.19,52.26,52.19,52.26,103800.0,35.3111,35.3585,35.3111,35.3585,103800.0
2007-10-09 11:30:00,52.25,52.3,52.23,52.24,90100.0,35.3517,35.3856,35.3382,35.345,90100.0
2007-10-09 11:35:00,52.23,52.25,52.1,52.14,360000.0,35.3382,35.3517,35.2502,35.2773,360000.0
2007-10-09 11:40:00,52.15,52.16,52.12,52.16,121800.0,35.2841,35.2908,35.2638,35.2908,121800.0
2007-10-09 11:45:00,52.15,52.16,52.14,52.15,56800.0,35.2841,35.2908,35.2773,35.2841,56800.0
2007-10-09 11:50:00,52.14,52.15,52.13,52.14,55500.0,35.2773,35.2841,35.2705,35.2773,55500.0
2007-10-09 11:55:00,52.14,52.17,52.13,52.16,67000.0,35.2773,35.2976,35.2705,35.2908,67000.0
2007-10-09 12:00:00,52.17,52.18,52.15,52.16,58300.0,35.2976,35.3044,35.2841,35.2908,58300.0
2007-10-09 12:05:00,52.15,52.19,52.15,52.19,50000.0,35.2841,35.3111,35.2841,35.3111,50000.0
2007-10-09 12:10:00,52.18,52.19,52.17,52.18,51000.0,35.3044,35.3111,35.2976,35.3044,51000.0
2007-10-09 12:15:00,52.17,52.18,52.13,52.13,105400.0,35.2976,35.3044,35.2705,35.2705,105400.0
2007-10-09 12:20:00,52.13,52.15,52.13,52.14,43500.0,35.2705,35.2841,35.2705,35.2773,43500.0
2007-10-09 12:25:00,52.14,52.16,52.13,52.15,63100.0,35.2773,35.2908,35.2705,35.2841,63100.0
2007-10-09 12:30:00,52.15,52.17,52.14,52.15,55000.0,35.2841,35.2976,35.2773,35.2841,55000.0
2007-10-09 12:35:00,52.15,52.18,52.15,52.17,60000.0,35.2841,35.3044,35.2841,35.2976,60000.0
2007-10-09 12:40:00,52.16,52.18,52.14,52.16,157000.0,35.2908,35.3044,35.2773,35.2908,157000.0
2007-10-09 12:45:00,52.16,52.18,52.14,52.18,66500.0,35.2908,35.3044,35.2773,35.3044,66500.0
2007-10-09 12:50:00,52.18,52.2,52.18,52.19,61600.0,35.3044,35.3179,35.3044,35.3111,61600.0
2007-10-09 12:55:00,52.18,52.21,52.18,52.2,83000.0,35.3044,35.3247,35.3044,35.3179,83000.0
2007-10-09 13:00:00,52.2,52.21,52.18,52.18,33000.0,35.3179,35.3247,35.3044,35.3044,33000.0
2007-10-09 13:05:00,52.18,52.25,52.16,52.18,359400.0,35.3044,35.3517,35.2908,35.3044,359400.0
2007-10-09 13:10:00,52.17,52.2,52.17,52.19,110100.0,35.2976,35.3179,35.2976,35.3111,110100.0
2007-10-09 13:15:00,52.19,52.2,52.16,52.17,65400.0,35.3111,35.3179,35.2908,35.2976,65400.0
2007-10-09 13:20:00,52.17,52.18,52.12,52.16,98900.0,35.2976,35.3044,35.2638,35.2908,98900.0
2007-10-09 13:25:00,52.16,52.21,52.15,52.2,194400.0,35.2908,35.3247,35.2841,35.3179,194400.0
2007-10-09 13:30:00,52.2,52.22,52.18,52.18,125000.0,35.3179,35.3314,35.3044,35.3044,125000.0
2007-10-09 13:35:00,52.18,52.19,52.15,52.18,115400.0,35.3044,35.3111,35.2841,35.3044,115400.0
2007-10-09 13:40:00,52.18,52.2,52.16,52.2,73500.0,35.3044,35.3179,35.2908,35.3179,73500.0
2007-10-09 13:45:00,52.19,52.31,52.18,52.25,156400.0,35.3111,35.3923,35.3044,35.3517,156400.0
2007-10-09 13:50:00,52.25,52.25,52.22,52.24,85300.0,35.3517,35.3517,35.3314,35.345,85300.0
2007-10-09 13:55:00,52.24,52.24,52.21,52.24,49400.0,35.345,35.345,35.3247,35.345,49400.0
2007-10-09 14:00:00,52.23,52.38,52.18,52.34,330100.0,35.3382,35.4397,35.3044,35.4126,330100.0
2007-10-09 14:05:00,52.33,52.35,52.28,52.28,154900.0,35.4059,35.4194,35.372,35.372,154900.0
2007-10-09 14:10:00,52.28,52.29,52.2,52.25,138800.0,35.372,35.3788,35.3179,35.3517,138800.0
2007-10-09 14:15:00,52.25,52.27,52.2,52.21,123000.0,35.3517,35.3653,35.3179,35.3247,123000.0
2007-10-09 14:20:00,52.21,52.25,52.21,52.24,87300.0,35.3247,35.3517,35.3247,35.345,87300.0
2007-10-09 14:25:00,52.23,52.39,52.22,52.38,173800.0,35.3382,35.4465,35.3314,35.4397,173800.0
2007-10-09 14:30:00,52.37,52.43,52.34,52.39,233400.0,35.4329,35.4735,35.4126,35.4465,233400.0
2007-10-09 14:35:00,52.39,52.42,52.38,52.41,114600.0,35.4465,35.4668,35.4397,35.46,114600.0
2007-10-09 14:40:00,52.4,52.45,52.39,52.45,170100.0,35.4532,35.4871,35.4465,35.4871,170100.0
2007-10-09 14:45:00,52.44,52.48,52.41,52.47,138000.0,35.4803,35.5073,35.46,35.5006,138000.0
2007-10-09 14:50:00,52.46,52.5,52.44,52.44,191000.0,35.4938,35.5209,35.4803,35.4803,191000.0
2007-10-09 14:55:00,52.45,52.46,52.41,52.45,284700.0,35.4871,35.4938,35.46,35.4871,284700.0
2007-10-09 15:00:00,52.45,52.46,52.39,52.4,256700.0,35.4871,35.4938,35.4465,35.4532,256700.0
2007-10-09 15:05:00,52.4,52.42,52.35,52.38,138600.0,35.4532,35.4668,35.4194,35.4397,138600.0
2007-10-09 15:10:00,52.38,52.42,52.37,52.38,196100.0,35.4397,35.4668,35.4329,35.4397,196100.0
2007-10-09 15:15:00,52.38,52.5,52.38,52.5,298500.0,35.4397,35.5209,35.4397,35.5209,298500.0
2007-10-09 15:20:00,52.49,52.5,52.45,52.47,240400.0,35.5141,35.5209,35.4871,35.5006,240400.0
2007-10-09 15:25:00,52.48,52.49,52.43,52.48,316000.0,35.5073,35.5141,35.4735,35.5073,316000.0
2007-10-09 15:30:00,52.47,52.5,52.46,52.49,156900.0,35.5006,35.5209,35.4938,35.5141,156900.0
2007-10-09 15:35:00,52.5,52.5,52.48,52.49,197200.0,35.5209,35.5209,35.5073,35.5141,197200.0
2007-10-09 15:40:00,52.49,52.57,52.49,52.55,497900.0,35.5141,35.5682,35.5141,35.5547,497900.0
2007-10-09 15:45:00,52.55,52.55,52.5,52.51,261600.0,35.5547,35.5547,35.5209,35.5276,261600.0
2007-10-09 15:50:00,52.5,52.63,52.49,52.62,363000.0,35.5209,35.6088,35.5141,35.6021,363000.0
2007-10-09 15:55:00,52.63,52.65,52.59,52.63,595600.0,35.6088,35.6224,35.5818,35.6088,595600.0
2007-10-10 09:30:00,52.25,52.48,52.2,52.42,228600.0,35.3517,35.5073,35.3179,35.4668,228600.0
2007-10-10 09:35:00,52.42,52.44,52.35,52.36,116200.0,35.4668,35.4803,35.4194,35.4262,116200.0
2007-10-10 09:40:00,52.36,52.39,52.3,52.32,108700.0,35.4262,35.4465,35.3856,35.3991,108700.0
2007-10-10 09:45:00,52.32,52.37,52.3,52.31,136700.0,35.3991,35.4329,35.3856,35.3923,136700.0
2007-10-10 09:50:00,52.3,52.33,52.23,52.24,201200.0,35.3856,35.4059,35.3382,35.345,201200.0
2007-10-10 09:55:00,52.24,52.27,52.22,52.24,133200.0,35.345,35.3653,35.3314,35.345,133200.0
2007-10-10 10:00:00,52.24,52.28,52.17,52.17,173800.0,35.345,35.372,35.2976,35.2976,173800.0
2007-10-10 10:05:00,52.17,52.2,52.14,52.18,166200.0,35.2976,35.3179,35.2773,35.3044,166200.0
2007-10-10 10:10:00,52.17,52.18,52.1,52.1,170900.0,35.2976,35.3044,35.2502,35.2502,170900.0
2007-10-10 10:15:00,52.1,52.15,52.1,52.12,176100.0,35.2502,35.2841,35.2502,35.2638,176100.0
2007-10-10 10:20:00,52.13,52.19,52.11,52.12,230500.0,35.2705,35.3111,35.257,35.2638,230500.0
2007-10-10 10:25:00,52.12,52.22,52.11,52.22,142600.0,35.2638,35.3314,35.257,35.3314,142600.0
2007-10-10 10:30:00,52.21,52.27,52.18,52.24,160800.0,35.3247,35.3653,35.3044,35.345,160800.0
2007-10-10 10:35:00,52.24,52.24,52.15,52.2,147200.0,35.345,35.345,35.2841,35.3179,147200.0
2007-10-10 10:40:00,52.21,52.22,52.15,52.15,154800.0,35.3247,35.3314,35.2841,35.2841,154800.0
2007-10-10 10:45:00,52.15,52.22,52.15,52.22,118700.0,35.2841,35.3314,35.2841,35.3314,118700.0
2007-10-10 10:50:00,52.21,52.21,52.17,52.17,116800.0,35.3247,35.3247,35.2976,35.2976,116800.0
2007-10-10 10:55:00,52.18,52.21,52.15,52.17,122200.0,35.3044,35.3247,35.2841,35.2976,122200.0
2007-10-10 11:00:00,52.17,52.25,52.17,52.19,173500.0,35.2976,35.3517,35.2976,35.3111,173500.0
2007-10-10 11:05:00,52.2,52.26,52.19,52.24,136200.0,35.3179,35.3585,35.3111,35.345,136200.0
2007-10-10 11:10:00,52.23,52.24,52.18,52.18,126700.0,35.3382,35.345,35.3044,35.3044,126700.0
2007-10-10 11:15:00,52.19,52.2,52.18,52.2,84100.0,35.3111,35.3179,35.3044,35.3179,84100.0
2007-10-10 11:20:00,52.2,52.2,52.12,52.13,270200.0,35.3179,35.3179,35.2638,35.2705,270200.0
2007-10-10 11:25:00,52.14,52.14,52.12,52.12,170000.0,35.2773,35.2773,35.2638,35.2638,170000.0
2007-10-10 11:30:00,52.13,52.13,52.07,52.11,229700.0,35.2705,35.2705,35.2299,35.257,229700.0
2007-10-10 11:35:00,52.11,52.16,52.11,52.11,186800.0,35.257,35.2908,35.257,35.257,186800.0
2007-10-10 11:40:00,52.12,52.14,52.1,52.12,69300.0,35.2638,35.2773,35.2502,35.2638,69300.0
2007-10-10 11:45:00,52.13,52.14,52.05,52.05,109100.0,35.2705,35.2773,35.2164,35.2164,109100.0
2007-10-10 11:50:00,52.05,52.09,52.01,52.01,240300.0,35.2164,35.2435,35.1894,35.1894,240300.0
2007-10-10 11:55:00,52.01,52.03,52.01,52.02,140100.0,35.1894,35.2029,35.1894,35.1961,140100.0
2007-10-10 12:00:00,52.02,52.04,52.01,52.01,147900.0,35.1961,35.2097,35.1894,35.1894,147900.0
2007-10-10 12:05:00,52.02,52.02,52.0,52.02,141300.0,35.1961,35.1961,35.1826,35.1961,141300.0
2007-10-10 12:10:00,52.02,52.03,52.0,52.01,108400.0,35.1961,35.2029,35.1826,35.1894,108400.0
2007-10-10 12:15:00,52.02,52.04,52.01,52.03,103800.0,35.1961,35.2097,35.1894,35.2029,103800.0
2007-10-10 12:20:00,52.03,52.1,52.03,52.1,96500.0,35.2029,35.2502,35.2029,35.2502,96500.0
2007-10-10 12:25:00,52.09,52.13,52.09,52.1,108000.0,35.2435,35.2705,35.2435,35.2502,108000.0
2007-10-10 12:30:00,52.1,52.12,52.08,52.09,95900.0,35.2502,35.2638,35.2367,35.2435,95900.0
2007-10-10 12:35:00,52.09,52.09,52.02,52.05,91400.0,35.2435,35.2435,35.1961,35.2164,91400.0
2007-10-10 12:40:00,52.04,52.12,52.01,52.01,137400.0,35.2097,35.2638,35.1894,35.1894,137400.0
2007-10-10 12:45:00,52.01,52.04,52.01,52.01,78300.0,35.1894,35.2097,35.1894,35.1894,78300.0
2007-10-10 12:50:00,52.01,52.04,52.0,52.04,158500.0,35.1894,35.2097,35.1826,35.2097,158500.0
2007-10-10 12:55:00,52.04,52.04,52.02,52.03,45100.0,35.2097,35.2097,35.1961,35.2029,45100.0
2007-10-10 13:00:00,52.04,52.04,52.0,52.02,141700.0,35.2097,35.2097,35.1826,35.1961,141700.0
2007-10-10 13:05:00,52.02,52.03,52.0,52.01,99200.0,35.1961,35.2029,35.1826,35.1894,99200.0
2007-10-10 13:10:00,52.01,52.04,52.0,52.02,206200.0,35.1894,35.2097,35.1826,35.1961,206200.0
2007-10-10 13:15:00,52.03,52.04,52.0,52.03,148700.0,35.2029,35.2097,35.1826,35.2029,148700.0
2007-10-10 13:20:00,52.02,52.03,52.0,52.01,105300.0,35.1961,35.2029,35.1826,35.1894,105300.0
2007-10-10 13:25:00,52.01,52.03,51.99,52.0,236500.0,35.1894,35.2029,35.1758,35.1826,236500.0
2007-10-10 13:30:00,52.0,52.03,51.98,52.0,356300.0,35.1826,35.2029,35.1691,35.1826,356300.0
2007-10-10 13:35:00,52.01,52.02,52.0,52.0,175700.0,35.1894,35.1961,35.1826,35.1826,175700.0
2007-10-10 13:40:00,52.0,52.01,51.99,52.0,79800.0,35.1826,35.1894,35.1758,35.1826,79800.0
2007-10-10 13:45:00,52.01,52.02,52.0,52.02,118700.0,35.1894,35.1961,35.1826,35.1961,118700.0
2007-10-10 13:50:00,52.01,52.02,52.0,52.01,119800.0,35.1894,35.1961,35.1826,35.1894,119800.0
2007-10-10 13:55:00,52.02,52.05,52.01,52.05,100400.0,35.1961,35.2164,35.1894,35.2164,100400.0
2007-10-10 14:00:00,52.04,52.09,52.03,52.09,191600.0,35.2097,35.2435,35.2029,35.2435,191600.0
2007-10-10 14:05:00,52.09,52.13,52.08,52.11,263000.0,35.2435,35.2705,35.2367,35.257,263000.0
2007-10-10 14:10:00,52.11,52.12,52.06,52.06,98400.0,35.257,35.2638,35.2232,35.2232,98400.0
2007-10-10 14:15:00,52.07,52.12,52.05,52.1,143900.0,35.2299,35.2638,35.2164,35.2502,143900.0
2007-10-10 14:20:00,52.1,52.1,52.07,52.08,136500.0,35.2502,35.2502,35.2299,35.2367,136500.0
2007-10-10 14:25:00,52.09,52.17,52.07,52.17,175500.0,35.2435,35.2976,35.2299,35.2976,175500.0
2007-10-10 14:30:00,52.16,52.23,51.17,52.18,320000.0,35.2908,35.3382,34.621,35.3044,320000.0
2007-10-10 14:35:00,52.19,52.19,52.12,52.13,91300.0,35.3111,35.3111,35.2638,35.2705,91300.0
2007-10-10 14:40:00,52.14,52.2,52.1,52.17,219100.0,35.2773,35.3179,35.2502,35.2976,219100.0
2007-10-10 14:45:00,52.17,52.18,52.16,52.16,148200.0,35.2976,35.3044,35.2908,35.2908,148200.0
2007-10-10 14:50:00,52.17,52.18,52.1,52.11,199800.0,35.2976,35.3044,35.2502,35.257,199800.0
2007-10-10 14:55:00,52.11,52.19,52.1,52.17,170200.0,35.257,35.3111,35.2502,35.2976,170200.0
2007-10-10 15:00:00,52.17,52.29,52.16,52.29,185700.0,35.2976,35.3788,35.2908,35.3788,185700.0
2007-10-10 15:05:00,52.28,52.3,52.18,52.23,281200.0,35.372,35.3856,35.3044,35.3382,281200.0
2007-10-10 15:10:00,52.23,52.3,52.22,52.24,162200.0,35.3382,35.3856,35.3314,35.345,162200.0
2007-10-10 15:15:00,52.24,52.29,52.21,52.29,172700.0,35.345,35.3788,35.3247,35.3788,172700.0
2007-10-10 15:20:00,52.29,52.34,52.28,52.32,262100.0,35.3788,35.4126,35.372,35.3991,262100.0
2007-10-10 15:25:00,52.32,52.33,52.25,52.28,136700.0,35.3991,35.4059,35.3517,35.372,136700.0
2007-10-10 15:30:00,52.29,52.29,52.22,52.28,146900.0,35.3788,35.3788,35.3314,35.372,146900.0
2007-10-10 15:35:00,52.29,52.3,52.23,52.23,250900.0,35.3788,35.3856,35.3382,35.3382,250900.0
2007-10-10 15:40:00,52.23,52.33,52.23,52.33,202800.0,35.3382,35.4059,35.3382,35.4059,202800.0
2007-10-10 15:45:00,52.33,52.4,52.32,52.39,250100.0,35.4059,35.4532,35.3991,35.4465,250100.0
2007-10-10 15:50:00,52.39,52.4,52.24,52.25,613300.0,35.4465,35.4532,35.345,35.3517,613300.0
2007-10-10 15:55:00,52.25,52.31,52.22,52.27,656900.0,35.3517,35.3923,35.3314,35.3653,656900.0
2007-10-11 09:30:00,52.5,52.61,52.44,52.6,351000.0,35.5209,35.5953,35.4803,35.5885,351000.0
2007-10-11 09:35:00,52.59,52.65,52.39,52.44,207100.0,35.5818,35.6224,35.4465,35.4803,207100.0
2007-10-11 09:40:00,52.44,52.52,52.12,52.28,221400.0,35.4803,35.5344,35.2638,35.372,221400.0
2007-10-11 09:45:00,52.28,52.28,52.16,52.2,161100.0,35.372,35.372,35.2908,35.3179,161100.0
2007-10-11 09:50:00,52.2,52.22,52.18,52.19,124100.0,35.3179,35.3314,35.3044,35.3111,124100.0
2007-10-11 09:55:00,52.2,52.35,52.18,52.31,159800.0,35.3179,35.4194,35.3044,35.3923,159800.0
2007-10-11 10:00:00,52.32,52.41,52.32,52.35,184500.0,35.3991,35.46,35.3991,35.4194,184500.0
2007-10-11 10:05:00,52.35,52.39,52.32,52.38,105800.0,35.4194,35.4465,35.3991,35.4397,105800.0
2007-10-11 10:10:00,52.39,52.5,52.39,52.5,155800.0,35.4465,35.5209,35.4465,35.5209,155800.0
2007-10-11 10:15:00,52.49,52.53,52.45,52.46,252100.0,35.5141,35.5412,35.4871,35.4938,252100.0
2007-10-11 10:20:00,52.47,52.49,52.44,52.45,224900.0,35.5006,35.5141,35.4803,35.4871,224900.0
2007-10-11 10:25:00,52.45,52.53,52.45,52.51,217400.0,35.4871,35.5412,35.4871,35.5276,217400.0
2007-10-11 10:30:00,52.5,52.67,52.5,52.66,630500.0,35.5209,35.6359,35.5209,35.6291,630500.0
2007-10-11 10:35:00,52.67,52.7,52.66,52.69,353800.0,35.6359,35.6562,35.6291,35.6494,353800.0
2007-10-11 10:40:00,52.69,52.88,52.69,52.87,532800.0,35.6494,35.778,35.6494,35.7712,532800.0
2007-10-11 10:45:00,52.87,52.89,52.85,52.88,367900.0,35.7712,35.7848,35.7577,35.778,367900.0
2007-10-11 10:50:00,52.88,52.96,52.87,52.95,569300.0,35.778,35.8321,35.7712,35.8253,569300.0
2007-10-11 10:55:00,52.95,52.95,52.83,52.86,282500.0,35.8253,35.8253,35.7442,35.7645,282500.0
2007-10-11 11:00:00,52.86,52.87,52.73,52.73,175200.0,35.7645,35.7712,35.6765,35.6765,175200.0
2007-10-11 11:05:00,52.73,52.74,52.7,52.73,201600.0,35.6765,35.6833,35.6562,35.6765,201600.0
2007-10-11 11:10:00,52.72,52.74,52.7,52.73,118400.0,35.6697,35.6833,35.6562,35.6765,118400.0
2007-10-11 11:15:00,52.73,52.77,52.66,52.69,148700.0,35.6765,35.7036,35.6291,35.6494,148700.0
2007-10-11 11:20:00,52.69,52.78,52.68,52.78,158700.0,35.6494,35.7103,35.6427,35.7103,158700.0
2007-10-11 11:25:00,52.78,52.84,52.66,52.77,273900.0,35.7103,35.7509,35.6291,35.7036,273900.0
2007-10-11 11:30:00,52.77,52.77,52.7,52.74,96800.0,35.7036,35.7036,35.6562,35.6833,96800.0
2007-10-11 11:35:00,52.74,52.8,52.73,52.78,80600.0,35.6833,35.7239,35.6765,35.7103,80600.0
2007-10-11 11:40:00,52.79,52.85,52.78,52.79,157400.0,35.7171,35.7577,35.7103,35.7171,157400.0
2007-10-11 11:45:00,52.79,52.79,52.74,52.74,70400.0,35.7171,35.7171,35.6833,35.6833,70400.0
2007-10-11 11:50:00,52.74,52.75,52.74,52.75,43800.0,35.6833,35.69,35.6833,35.69,43800.0
2007-10-11 11:55:00,52.74,52.82,52.74,52.78,165200.0,35.6833,35.7374,35.6833,35.7103,165200.0
2007-10-11 12:00:00,52.78,52.85,52.78,52.82,132200.0,35.7103,35.7577,35.7103,35.7374,132200.0
2007-10-11 12:05:00,52.82,52.82,52.78,52.78,84800.0,35.7374,35.7374,35.7103,35.7103,84800.0
2007-10-11 12:10:00,52.78,52.78,52.71,52.74,261300.0,35.7103,35.7103,35.663,35.6833,261300.0
2007-10-11 12:15:00,52.74,52.74,52.7,52.7,119800.0,35.6833,35.6833,35.6562,35.6562,119800.0
2007-10-11 12:20:00,52.7,52.73,52.7,52.73,90000.0,35.6562,35.6765,35.6562,35.6765,90000.0
2007-10-11 12:25:00,52.73,52.85,52.73,52.84,288500.0,35.6765,35.7577,35.6765,35.7509,288500.0
2007-10-11 12:30:00,52.85,52.89,52.85,52.87,211200.0,35.7577,35.7848,35.7577,35.7712,211200.0
2007-10-11 12:35:00,52.87,52.87,52.83,52.84,99400.0,35.7712,35.7712,35.7442,35.7509,99400.0
2007-10-11 12:40:00,52.83,52.87,52.83,52.86,64500.0,35.7442,35.7712,35.7442,35.7645,64500.0
2007-10-11 12:45:00,52.87,52.87,52.85,52.87,69800.0,35.7712,35.7712,35.7577,35.7712,69800.0
2007-10-11 12:50:00,52.87,52.89,52.83,52.83,96100.0,35.7712,35.7848,35.7442,35.7442,96100.0
2007-10-11 12:55:00,52.83,52.88,52.83,52.85,88600.0,35.7442,35.778,35.7442,35.7577,88600.0
2007-10-11 13:00:00,52.86,52.9,52.85,52.87,129900.0,35.7645,35.7915,35.7577,35.7712,129900.0
2007-10-11 13:05:00,52.87,52.88,52.86,52.86,71000.0,35.7712,35.778,35.7645,35.7645,71000.0
2007-10-11 13:10:00,52.86,52.92,52.86,52.91,190200.0,35.7645,35.805,35.7645,35.7983,190200.0
2007-10-11 13:15:00,52.91,52.92,52.9,52.9,95900.0,35.7983,35.805,35.7915,35.7915,95900.0
2007-10-11 13:20:00,52.91,52.92,52.9,52.92,115400.0,35.7983,35.805,35.7915,35.805,115400.0
2007-10-11 13:25:00,52.92,52.92,52.9,52.91,115100.0,35.805,35.805,35.7915,35.7983,115100.0
2007-10-11 13:30:00,52.91,52.92,52.9,52.92,88600.0,35.7983,35.805,35.7915,35.805,88600.0
2007-10-11 13:35:00,52.92,52.93,52.9,52.9,70700.0,35.805,35.8118,35.7915,35.7915,70700.0
2007-10-11 13:40:00,52.9,52.91,52.9,52.9,75000.0,35.7915,35.7983,35.7915,35.7915,75000.0
2007-10-11 13:45:00,52.9,52.92,52.9,52.92,107400.0,35.7915,35.805,35.7915,35.805,107400.0
2007-10-11 13:50:00,52.91,52.92,52.9,52.92,72000.0,35.7983,35.805,35.7915,35.805,72000.0
2007-10-11 13:55:00,52.91,52.92,52.89,52.9,187200.0,35.7983,35.805,35.7848,35.7915,187200.0
2007-10-11 14:00:00,52.9,52.91,52.87,52.88,309600.0,35.7915,35.7983,35.7712,35.778,309600.0
2007-10-11 14:05:00,52.87,52.88,52.71,52.75,481600.0,35.7712,35.778,35.663,35.69,481600.0
2007-10-11 14:10:00,52.75,52.76,52.64,52.7,320800.0,35.69,35.6968,35.6156,35.6562,320800.0
2007-10-11 14:15:00,52.7,52.79,52.63,52.65,317800.0,35.6562,35.7171,35.6088,35.6224,317800.0
2007-10-11 14:20:00,52.65,52.79,52.6,52.69,273300.0,35.6224,35.7171,35.5885,35.6494,273300.0
2007-10-11 14:25:00,52.68,52.7,52.39,52.5,318500.0,35.6427,35.6562,35.4465,35.5209,318500.0
2007-10-11 14:30:00,52.5,52.78,52.4,52.77,340700.0,35.5209,35.7103,35.4532,35.7036,340700.0
2007-10-11 14:35:00,52.75,52.77,52.6,52.65,303900.0,35.69,35.7036,35.5885,35.6224,303900.0
2007-10-11 14:40:00,52.65,52.75,52.6,52.71,228100.0,35.6224,35.69,35.5885,35.663,228100.0
2007-10-11 14:45:00,52.71,52.77,52.62,52.68,228600.0,35.663,35.7036,35.6021,35.6427,228600.0
2007-10-11 14:50:00,52.68,52.74,52.6,52.68,208200.0,35.6427,35.6833,35.5885,35.6427,208200.0
2007-10-11 14:55:00,52.69,52.75,52.62,52.74,311300.0,35.6494,35.69,35.6021,35.6833,311300.0
2007-10-11 15:00:00,52.73,52.75,52.62,52.65,297000.0,35.6765,35.69,35.6021,35.6224,297000.0
2007-10-11 15:05:00,52.64,52.65,52.28,52.36,492200.0,35.6156,35.6224,35.372,35.4262,492200.0
2007-10-11 15:10:00,52.36,52.49,52.28,52.4,313900.0,35.4262,35.5141,35.372,35.4532,313900.0
2007-10-11 15:15:00,52.4,52.53,52.31,52.36,447100.0,35.4532,35.5412,35.3923,35.4262,447100.0
2007-10-11 15:20:00,52.36,52.43,52.31,52.37,295100.0,35.4262,35.4735,35.3923,35.4329,295100.0
2007-10-11 15:25:00,52.38,52.44,52.29,52.32,382300.0,35.4397,35.4803,35.3788,35.3991,382300.0
2007-10-11 15:30:00,52.32,52.35,52.27,52.32,459900.0,35.3991,35.4194,35.3653,35.3991,459900.0
2007-10-11 15:35:00,52.32,52.36,52.28,52.35,350700.0,35.3991,35.4262,35.372,35.4194,350700.0
2007-10-11 15:40:00,52.35,52.49,52.3,52.44,369600.0,35.4194,35.5141,35.3856,35.4803,369600.0
2007-10-11 15:45:00,52.44,52.53,52.42,52.47,311400.0,35.4803,35.5412,35.4668,35.5006,311400.0
2007-10-11 15:50:00,52.47,52.48,52.32,52.39,348900.0,35.5006,35.5073,35.3991,35.4465,348900.0
2007-10-11 15:55:00,52.39,52.43,52.36,52.41,458900.0,35.4465,35.4735,35.4262,35.46,458900.0
2007-10-12 09:30:00,52.48,52.5,52.36,52.37,261400.0,35.5073,35.5209,35.4262,35.4329,261400.0
2007-10-12 09:35:00,52.37,52.38,52.28,52.3,216700.0,35.4329,35.4397,35.372,35.3856,216700.0
2007-10-12 09:40:00,52.29,52.41,52.28,52.39,213000.0,35.3788,35.46,35.372,35.4465,213000.0
2007-10-12 09:45:00,52.38,52.5,52.3,52.35,395600.0,35.4397,35.5209,35.3856,35.4194,395600.0
2007-10-12 09:50:00,52.35,52.36,52.16,52.21,333300.0,35.4194,35.4262,35.2908,35.3247,333300.0
2007-10-12 09:55:00,52.21,52.26,52.17,52.25,105200.0,35.3247,35.3585,35.2976,35.3517,105200.0
2007-10-12 10:00:00,52.26,52.4,52.21,52.26,227200.0,35.3585,35.4532,35.3247,35.3585,227200.0
2007-10-12 10:05:00,52.26,52.27,52.2,52.2,331000.0,35.3585,35.3653,35.3179,35.3179,331000.0
2007-10-12 10:10:00,52.2,52.36,52.2,52.36,277400.0,35.3179,35.4262,35.3179,35.4262,277400.0
2007-10-12 10:15:00,52.35,52.42,52.34,52.4,212700.0,35.4194,35.4668,35.4126,35.4532,212700.0
2007-10-12 10:20:00,52.39,52.49,52.38,52.49,157800.0,35.4465,35.5141,35.4397,35.5141,157800.0
2007-10-12 10:25:00,52.49,52.57,52.48,52.54,209400.0,35.5141,35.5682,35.5073,35.5479,209400.0
2007-10-12 10:30:00,52.55,52.55,52.46,52.47,174000.0,35.5547,35.5547,35.4938,35.5006,174000.0
2007-10-12 10:35:00,52.47,52.52,52.45,52.47,185500.0,35.5006,35.5344,35.4871,35.5006,185500.0
2007-10-12 10:40:00,52.47,52.47,52.36,52.36,135300.0,35.5006,35.5006,35.4262,35.4262,135300.0
2007-10-12 10:45:00,52.37,52.37,52.32,52.32,167900.0,35.4329,35.4329,35.3991,35.3991,167900.0
2007-10-12 10:50:00,52.32,52.37,52.32,52.33,102800.0,35.3991,35.4329,35.3991,35.4059,102800.0
2007-10-12 10:55:00,52.33,52.35,52.31,52.35,182800.0,35.4059,35.4194,35.3923,35.4194,182800.0
2007-10-12 11:00:00,52.35,52.4,52.31,52.38,228600.0,35.4194,35.4532,35.3923,35.4397,228600.0
2007-10-12 11:05:00,52.37,52.4,52.37,52.37,205400.0,35.4329,35.4532,35.4329,35.4329,205400.0
2007-10-12 11:10:00,52.38,52.41,52.34,52.4,185000.0,35.4397,35.46,35.4126,35.4532,185000.0
2007-10-12 11:15:00,52.4,52.4,52.34,52.37,149800.0,35.4532,35.4532,35.4126,35.4329,149800.0
2007-10-12 11:20:00,52.37,52.47,52.35,52.47,174300.0,35.4329,35.5006,35.4194,35.5006,174300.0
2007-10-12 11:25:00,52.47,52.51,52.46,52.48,111100.0,35.5006,35.5276,35.4938,35.5073,111100.0
2007-10-12 11:30:00,52.49,52.51,52.44,52.48,124900.0,35.5141,35.5276,35.4803,35.5073,124900.0
2007-10-12 11:35:00,52.47,52.49,52.44,52.49,101000.0,35.5006,35.5141,35.4803,35.5141,101000.0
2007-10-12 11:40:00,52.49,52.53,52.43,52.43,83900.0,35.5141,35.5412,35.4735,35.4735,83900.0
2007-10-12 11:45:00,52.44,52.48,52.38,52.41,114200.0,35.4803,35.5073,35.4397,35.46,114200.0
2007-10-12 11:50:00,52.4,52.4,52.35,52.38,64600.0,35.4532,35.4532,35.4194,35.4397,64600.0
2007-10-12 11:55:00,52.37,52.42,52.35,52.36,117500.0,35.4329,35.4668,35.4194,35.4262,117500.0
2007-10-12 12:00:00,52.36,52.37,52.31,52.33,115700.0,35.4262,35.4329,35.3923,35.4059,115700.0
2007-10-12 12:05:00,52.34,52.36,52.31,52.32,66600.0,35.4126,35.4262,35.3923,35.3991,66600.0
2007-10-12 12:10:00,52.33,52.41,52.32,52.39,104600.0,35.4059,35.46,35.3991,35.4465,104600.0
2007-10-12 12:15:00,52.4,52.4,52.33,52.38,83300.0,35.4532,35.4532,35.4059,35.4397,83300.0
2007-10-12 12:20:00,52.38,52.48,52.37,52.47,103900.0,35.4397,35.5073,35.4329,35.5006,103900.0
2007-10-12 12:25:00,52.48,52.52,52.44,52.44,103100.0,35.5073,35.5344,35.4803,35.4803,103100.0
2007-10-12 12:30:00,52.43,52.43,52.31,52.35,105300.0,35.4735,35.4735,35.3923,35.4194,105300.0
2007-10-12 12:35:00,52.35,52.37,52.32,52.33,120000.0,35.4194,35.4329,35.3991,35.4059,120000.0
2007-10-12 12:40:00,52.33,52.38,52.32,52.32,96200.0,35.4059,35.4397,35.3991,35.3991,96200.0
2007-10-12 12:45:00,52.32,52.36,52.31,52.35,88200.0,35.3991,35.4262,35.3923,35.4194,88200.0
2007-10-12 12:50:00,52.35,52.38,52.33,52.38,78400.0,35.4194,35.4397,35.4059,35.4397,78400.0
2007-10-12 12:55:00,52.38,52.39,52.32,52.32,108300.0,35.4397,35.4465,35.3991,35.3991,108300.0
2007-10-12 13:00:00,52.33,52.33,52.29,52.32,69000.0,35.4059,35.4059,35.3788,35.3991,69000.0
2007-10-12 13:05:00,52.31,52.32,52.28,52.29,69900.0,35.3923,35.3991,35.372,35.3788,69900.0
2007-10-12 13:10:00,52.29,52.31,52.24,52.3,152200.0,35.3788,35.3923,35.345,35.3856,152200.0
2007-10-12 13:15:00,52.3,52.31,52.2,52.2,118500.0,35.3856,35.3923,35.3179,35.3179,118500.0
2007-10-12 13:20:00,52.21,52.27,52.18,52.21,152300.0,35.3247,35.3653,35.3044,35.3247,152300.0
2007-10-12 13:25:00,52.22,52.23,52.15,52.22,139500.0,35.3314,35.3382,35.2841,35.3314,139500.0
2007-10-12 13:30:00,52.22,52.26,52.2,52.24,97100.0,35.3314,35.3585,35.3179,35.345,97100.0
2007-10-12 13:35:00,52.23,52.3,52.23,52.3,75100.0,35.3382,35.3856,35.3382,35.3856,75100.0
2007-10-12 13:40:00,52.3,52.3,52.22,52.26,136100.0,35.3856,35.3856,35.3314,35.3585,136100.0
2007-10-12 13:45:00,52.27,52.3,52.26,52.27,199100.0,35.3653,35.3856,35.3585,35.3653,199100.0
2007-10-12 13:50:00,52.27,52.27,52.2,52.22,68800.0,35.3653,35.3653,35.3179,35.3314,68800.0
2007-10-12 13:55:00,52.21,52.23,52.19,52.21,102300.0,35.3247,35.3382,35.3111,35.3247,102300.0
2007-10-12 14:00:00,52.2,52.23,52.19,52.2,164300.0,35.3179,35.3382,35.3111,35.3179,164300.0
2007-10-12 14:05:00,52.19,52.2,52.13,52.14,217700.0,35.3111,35.3179,35.2705,35.2773,217700.0
2007-10-12 14:10:00,52.14,52.16,52.12,52.12,114200.0,35.2773,35.2908,35.2638,35.2638,114200.0
2007-10-12 14:15:00,52.12,52.15,52.11,52.13,175600.0,35.2638,35.2841,35.257,35.2705,175600.0
2007-10-12 14:20:00,52.13,52.13,52.07,52.1,147000.0,35.2705,35.2705,35.2299,35.2502,147000.0
2007-10-12 14:25:00,52.1,52.13,52.09,52.12,113500.0,35.2502,35.2705,35.2435,35.2638,113500.0
2007-10-12 14:30:00,52.12,52.19,52.11,52.15,112600.0,35.2638,35.3111,35.257,35.2841,112600.0
2007-10-12 14:35:00,52.15,52.21,52.14,52.19,196200.0,35.2841,35.3247,35.2773,35.3111,196200.0
2007-10-12 14:40:00,52.19,52.2,52.1,52.11,127700.0,35.3111,35.3179,35.2502,35.257,127700.0
2007-10-12 14:45:00,52.11,52.15,52.1,52.13,115100.0,35.257,35.2841,35.2502,35.2705,115100.0
2007-10-12 14:50:00,52.14,52.16,52.1,52.11,153400.0,35.2773,35.2908,35.2502,35.257,153400.0
2007-10-12 14:55:00,52.11,52.12,52.1,52.11,133700.0,35.257,35.2638,35.2502,35.257,133700.0
2007-10-12 15:00:00,52.11,52.14,52.05,52.05,178900.0,35.257,35.2773,35.2164,35.2164,178900.0
2007-10-12 15:05:00,52.05,52.09,52.03,52.06,172800.0,35.2164,35.2435,35.2029,35.2232,172800.0
2007-10-12 15:10:00,52.06,52.08,52.04,52.06,133200.0,35.2232,35.2367,35.2097,35.2232,133200.0
2007-10-12 15:15:00,52.06,52.08,52.03,52.05,134500.0,35.2232,35.2367,35.2029,35.2164,134500.0
2007-10-12 15:20:00,52.05,52.07,52.03,52.03,157400.0,35.2164,35.2299,35.2029,35.2029,157400.0
2007-10-12 15:25:00,52.03,52.06,52.02,52.05,225100.0,35.2029,35.2232,35.1961,35.2164,225100.0
2007-10-12 15:30:00,52.05,52.08,52.03,52.04,201600.0,35.2164,35.2367,35.2029,35.2097,201600.0
2007-10-12 15:35:00,52.03,52.04,52.01,52.03,274200.0,35.2029,35.2097,35.1894,35.2029,274200.0
2007-10-12 15:40:00,52.04,52.09,52.03,52.05,373200.0,35.2097,35.2435,35.2029,35.2164,373200.0
2007-10-12 15:45:00,52.04,52.05,51.99,52.05,680900.0,35.2097,35.2164,35.1758,35.2164,680900.0
2007-10-12 15:50:00,52.04,52.11,52.04,52.06,909200.0,35.2097,35.257,35.2097,35.2232,909200.0
2007-10-12 15:55:00,52.07,52.12,52.05,52.1,521200.0,35.2299,35.2638,35.2164,35.2502,521200.0
2007-10-15 09:30:00,52.0,52.07,51.37,51.62,800100.0,35.1826,35.2299,34.7563,34.9255,800100.0
2007-10-15 09:35:00,51.62,51.79,51.56,51.62,496500.0,34.9255,35.0405,34.8849,34.9255,496500.0
2007-10-15 09:40:00,51.63,51.65,51.54,51.56,366700.0,34.9322,34.9458,34.8714,34.8849,366700.0
2007-10-15 09:45:00,51.57,51.63,51.53,51.6,383000.0,34.8917,34.9322,34.8646,34.912,383000.0
2007-10-15 09:50:00,51.6,51.65,51.54,51.57,337900.0,34.912,34.9458,34.8714,34.8917,337900.0
2007-10-15 09:55:00,51.57,51.57,51.52,51.52,203300.0,34.8917,34.8917,34.8578,34.8578,203300.0
2007-10-15 10:00:00,51.52,51.54,51.51,51.53,225300.0,34.8578,34.8714,34.8511,34.8646,225300.0
2007-10-15 10:05:00,51.53,51.55,51.5,51.54,267200.0,34.8646,34.8781,34.8443,34.8714,267200.0
2007-10-15 10:10:00,51.55,51.59,51.5,51.58,311400.0,34.8781,34.9052,34.8443,34.8984,311400.0
2007-10-15 10:15:00,51.58,51.67,51.57,51.65,196800.0,34.8984,34.9593,34.8917,34.9458,196800.0
2007-10-15 10:20:00,51.65,51.67,51.63,51.65,153000.0,34.9458,34.9593,34.9322,34.9458,153000.0
2007-10-15 10:25:00,51.65,51.67,51.62,51.62,118400.0,34.9458,34.9593,34.9255,34.9255,118400.0
2007-10-15 10:30:00,51.62,51.77,51.62,51.77,181900.0,34.9255,35.027,34.9255,35.027,181900.0
2007-10-15 10:35:00,51.76,51.78,51.71,51.72,193700.0,35.0202,35.0337,34.9864,34.9931,193700.0
2007-10-15 10:40:00,51.72,51.77,51.64,51.65,229600.0,34.9931,35.027,34.939,34.9458,229600.0
2007-10-15 10:45:00,51.65,51.66,51.61,51.61,175500.0,34.9458,34.9525,34.9187,34.9187,175500.0
2007-10-15 10:50:00,51.61,51.64,51.57,51.61,346000.0,34.9187,34.939,34.8917,34.9187,346000.0
2007-10-15 10:55:00,51.61,51.71,51.61,51.66,273100.0,34.9187,34.9864,34.9187,34.9525,273100.0
2007-10-15 11:00:00,51.67,51.67,51.57,51.6,154200.0,34.9593,34.9593,34.8917,34.912,154200.0
2007-10-15 11:05:00,51.6,51.61,51.55,51.57,156100.0,34.912,34.9187,34.8781,34.8917,156100.0
2007-10-15 11:10:00,51.56,51.57,51.51,51.52,182600.0,34.8849,34.8917,34.8511,34.8578,182600.0
2007-10-15 11:15:00,51.52,51.52,51.45,51.46,284700.0,34.8578,34.8578,34.8105,34.8172,284700.0
2007-10-15 11:20:00,51.45,51.48,51.29,51.31,813600.0,34.8105,34.8308,34.7022,34.7157,813600.0
2007-10-15 11:25:00,51.3,51.3,51.19,51.2,553900.0,34.709,34.709,34.6346,34.6413,553900.0
2007-10-15 11:30:00,51.21,51.26,51.16,51.24,313800.0,34.6481,34.6819,34.6143,34.6684,313800.0
2007-10-15 11:35:00,51.24,51.36,51.23,51.33,268100.0,34.6684,34.7496,34.6616,34.7293,268100.0
2007-10-15 11:40:00,51.34,51.41,51.31,51.39,157900.0,34.736,34.7834,34.7157,34.7699,157900.0
2007-10-15 11:45:00,51.39,51.4,51.36,51.36,149100.0,34.7699,34.7766,34.7496,34.7496,149100.0
2007-10-15 11:50:00,51.36,51.39,51.35,51.37,177900.0,34.7496,34.7699,34.7428,34.7563,177900.0
2007-10-15 11:55:00,51.37,51.4,51.34,51.35,122400.0,34.7563,34.7766,34.736,34.7428,122400.0
2007-10-15 12:00:00,51.35,51.35,51.28,51.33,237400.0,34.7428,34.7428,34.6954,34.7293,237400.0
2007-10-15 12:05:00,51.34,51.41,51.33,51.37,162200.0,34.736,34.7834,34.7293,34.7563,162200.0
2007-10-15 12:10:00,51.36,51.42,51.36,51.39,162600.0,34.7496,34.7902,34.7496,34.7699,162600.0
2007-10-15 12:15:00,51.39,51.4,51.36,51.36,177200.0,34.7699,34.7766,34.7496,34.7496,177200.0
2007-10-15 12:20:00,51.36,51.39,51.3,51.31,108900.0,34.7496,34.7699,34.709,34.7157,108900.0
2007-10-15 12:25:00,51.31,51.33,51.26,51.27,123700.0,34.7157,34.7293,34.6819,34.6887,123700.0
2007-10-15 12:30:00,51.27,51.28,51.23,51.23,133300.0,34.6887,34.6954,34.6616,34.6616,133300.0
2007-10-15 12:35:00,51.24,51.25,51.18,51.18,162800.0,34.6684,34.6751,34.6278,34.6278,162800.0
2007-10-15 12:40:00,51.18,51.19,51.13,51.17,285300.0,34.6278,34.6346,34.594,34.621,285300.0
2007-10-15 12:45:00,51.17,51.18,51.1,51.11,193200.0,34.621,34.6278,34.5737,34.5804,193200.0
2007-10-15 12:50:00,51.11,51.15,51.09,51.15,127900.0,34.5804,34.6075,34.5669,34.6075,127900.0
2007-10-15 12:55:00,51.15,51.15,51.1,51.11,130300.0,34.6075,34.6075,34.5737,34.5804,130300.0
2007-10-15 13:00:00,51.11,51.13,51.06,51.06,135900.0,34.5804,34.594,34.5466,34.5466,135900.0
2007-10-15 13:05:00,51.06,51.22,51.05,51.06,267500.0,34.5466,34.6548,34.5398,34.5466,267500.0
2007-10-15 13:10:00,51.06,51.1,51.05,51.06,200300.0,34.5466,34.5737,34.5398,34.5466,200300.0
2007-10-15 13:15:00,51.06,51.1,51.06,51.08,139300.0,34.5466,34.5737,34.5466,34.5601,139300.0
2007-10-15 13:20:00,51.08,51.1,51.07,51.08,107200.0,34.5601,34.5737,34.5534,34.5601,107200.0
2007-10-15 13:25:00,51.08,51.1,51.07,51.08,102400.0,34.5601,34.5737,34.5534,34.5601,102400.0
2007-10-15 13:30:00,51.08,51.09,51.05,51.05,239400.0,34.5601,34.5669,34.5398,34.5398,239400.0
2007-10-15 13:35:00,51.05,51.11,51.02,51.11,202900.0,34.5398,34.5804,34.5195,34.5804,202900.0
2007-10-15 13:40:00,51.11,51.12,51.08,51.09,101500.0,34.5804,34.5872,34.5601,34.5669,101500.0
2007-10-15 13:45:00,51.09,51.12,51.06,51.07,175700.0,34.5669,34.5872,34.5466,34.5534,175700.0
2007-10-15 13:50:00,51.07,51.14,51.06,51.13,143200.0,34.5534,34.6007,34.5466,34.594,143200.0
2007-10-15 13:55:00,51.13,51.2,51.12,51.18,98500.0,34.594,34.6413,34.5872,34.6278,98500.0
2007-10-15 14:00:00,51.19,51.2,51.15,51.17,112000.0,34.6346,34.6413,34.6075,34.621,112000.0
2007-10-15 14:05:00,51.17,51.19,51.15,51.16,200800.0,34.621,34.6346,34.6075,34.6143,200800.0
2007-10-15 14:10:00,51.15,51.16,51.11,51.11,169900.0,34.6075,34.6143,34.5804,34.5804,169900.0
2007-10-15 14:15:00,51.11,51.16,51.0,51.0,393600.0,34.5804,34.6143,34.506,34.506,393600.0
2007-10-15 14:20:00,51.0,51.05,50.98,51.02,292600.0,34.506,34.5398,34.4925,34.5195,292600.0
2007-10-15 14:25:00,51.03,51.14,51.02,51.14,183400.0,34.5263,34.6007,34.5195,34.6007,183400.0
2007-10-15 14:30:00,51.14,51.15,51.1,51.12,181600.0,34.6007,34.6075,34.5737,34.5872,181600.0
2007-10-15 14:35:00,51.12,51.19,51.1,51.18,155000.0,34.5872,34.6346,34.5737,34.6278,155000.0
2007-10-15 14:40:00,51.18,51.23,51.18,51.22,110500.0,34.6278,34.6616,34.6278,34.6548,110500.0
2007-10-15 14:45:00,51.22,51.22,51.11,51.11,198200.0,34.6548,34.6548,34.5804,34.5804,198200.0
2007-10-15 14:50:00,51.12,51.15,51.1,51.12,115900.0,34.5872,34.6075,34.5737,34.5872,115900.0
2007-10-15 14:55:00,51.11,51.11,51.05,51.09,175100.0,34.5804,34.5804,34.5398,34.5669,175100.0
2007-10-15 15:00:00,51.09,51.24,51.06,51.21,231500.0,34.5669,34.6684,34.5466,34.6481,231500.0
2007-10-15 15:05:00,51.21,51.24,51.12,51.13,129500.0,34.6481,34.6684,34.5872,34.594,129500.0
2007-10-15 15:10:00,51.12,51.13,51.06,51.08,311300.0,34.5872,34.594,34.5466,34.5601,311300.0
2007-10-15 15:15:00,51.08,51.16,51.05,51.14,206500.0,34.5601,34.6143,34.5398,34.6007,206500.0
2007-10-15 15:20:00,51.14,51.18,51.03,51.04,283100.0,34.6007,34.6278,34.5263,34.5331,283100.0
2007-10-15 15:25:00,51.03,51.07,50.99,51.06,350000.0,34.5263,34.5534,34.4992,34.5466,350000.0
2007-10-15 15:30:00,51.07,51.07,51.02,51.03,193700.0,34.5534,34.5534,34.5195,34.5263,193700.0
2007-10-15 15:35:00,51.03,51.18,51.01,51.18,285100.0,34.5263,34.6278,34.5128,34.6278,285100.0
2007-10-15 15:40:00,51.18,51.33,51.15,51.3,497000.0,34.6278,34.7293,34.6075,34.709,497000.0
2007-10-15 15:45:00,51.29,51.44,51.29,51.4,472600.0,34.7022,34.8037,34.7022,34.7766,472600.0
2007-10-15 15:50:00,51.39,51.41,51.33,51.33,641800.0,34.7699,34.7834,34.7293,34.7293,641800.0
2007-10-15 15:55:00,51.33,51.44,51.33,51.44,745500.0,34.7293,34.8037,34.7293,34.8037,745500.0
2007-10-16 09:30:00,51.0,51.15,50.77,50.88,653200.0,34.506,34.6075,34.3504,34.4248,653200.0
2007-10-16 09:35:00,50.88,50.91,50.71,50.79,417000.0,34.4248,34.4451,34.3098,34.3639,417000.0
2007-10-16 09:40:00,50.79,50.79,50.68,50.74,315200.0,34.3639,34.3639,34.2895,34.3301,315200.0
2007-10-16 09:45:00,50.74,50.75,50.65,50.67,512500.0,34.3301,34.3369,34.2692,34.2827,512500.0
2007-10-16 09:50:00,50.68,50.69,50.57,50.57,567500.0,34.2895,34.2963,34.2151,34.2151,567500.0
2007-10-16 09:55:00,50.57,50.61,50.56,50.58,248100.0,34.2151,34.2421,34.2083,34.2218,248100.0
2007-10-16 10:00:00,50.57,50.58,50.46,50.5,670800.0,34.2151,34.2218,34.1406,34.1677,670800.0
2007-10-16 10:05:00,50.49,50.63,50.47,50.54,578300.0,34.1609,34.2557,34.1474,34.1948,578300.0
2007-10-16 10:10:00,50.54,50.57,50.43,50.43,460100.0,34.1948,34.2151,34.1203,34.1203,460100.0
2007-10-16 10:15:00,50.43,50.44,50.33,50.34,601700.0,34.1203,34.1271,34.0527,34.0595,601700.0
2007-10-16 10:20:00,50.34,50.37,50.22,50.32,618300.0,34.0595,34.0797,33.9783,34.0459,618300.0
2007-10-16 10:25:00,50.32,50.36,50.28,50.3,448700.0,34.0459,34.073,34.0189,34.0324,448700.0
2007-10-16 10:30:00,50.3,50.31,50.24,50.26,597400.0,34.0324,34.0392,33.9918,34.0053,597400.0
2007-10-16 10:35:00,50.26,50.27,50.18,50.18,460900.0,34.0053,34.0121,33.9512,33.9512,460900.0
2007-10-16 10:40:00,50.18,50.31,50.18,50.25,512600.0,33.9512,34.0392,33.9512,33.9986,512600.0
2007-10-16 10:45:00,50.25,50.36,50.25,50.35,273000.0,33.9986,34.073,33.9986,34.0662,273000.0
2007-10-16 10:50:00,50.35,50.4,50.33,50.37,250600.0,34.0662,34.1,34.0527,34.0797,250600.0
2007-10-16 10:55:00,50.38,50.52,50.37,50.43,381400.0,34.0865,34.1812,34.0797,34.1203,381400.0
2007-10-16 11:00:00,50.43,50.51,50.4,50.48,318100.0,34.1203,34.1745,34.1,34.1542,318100.0
2007-10-16 11:05:00,50.48,50.52,50.39,50.4,420200.0,34.1542,34.1812,34.0933,34.1,420200.0
2007-10-16 11:10:00,50.4,50.42,50.39,50.4,159100.0,34.1,34.1136,34.0933,34.1,159100.0
2007-10-16 11:15:00,50.4,50.45,50.4,50.43,200800.0,34.1,34.1339,34.1,34.1203,200800.0
2007-10-16 11:20:00,50.44,50.5,50.4,50.45,289500.0,34.1271,34.1677,34.1,34.1339,289500.0
2007-10-16 11:25:00,50.45,50.46,50.41,50.42,192300.0,34.1339,34.1406,34.1068,34.1136,192300.0
2007-10-16 11:30:00,50.41,50.51,50.39,50.47,295200.0,34.1068,34.1745,34.0933,34.1474,295200.0
2007-10-16 11:35:00,50.46,50.51,50.4,50.47,274500.0,34.1406,34.1745,34.1,34.1474,274500.0
2007-10-16 11:40:00,50.47,50.48,50.38,50.41,277100.0,34.1474,34.1542,34.0865,34.1068,277100.0
2007-10-16 11:45:00,50.41,50.44,50.41,50.41,120500.0,34.1068,34.1271,34.1068,34.1068,120500.0
2007-10-16 11:50:00,50.41,50.42,50.38,50.39,184900.0,34.1068,34.1136,34.0865,34.0933,184900.0
2007-10-16 11:55:00,50.4,50.42,50.37,50.4,205900.0,34.1,34.1136,34.0797,34.1,205900.0
2007-10-16 12:00:00,50.39,50.41,50.36,50.4,114200.0,34.0933,34.1068,34.073,34.1,114200.0
2007-10-16 12:05:00,50.4,50.46,50.4,50.44,80500.0,34.1,34.1406,34.1,34.1271,80500.0
2007-10-16 12:10:00,50.43,50.45,50.37,50.42,190300.0,34.1203,34.1339,34.0797,34.1136,190300.0
2007-10-16 12:15:00,50.41,50.45,50.4,50.44,114200.0,34.1068,34.1339,34.1,34.1271,114200.0
2007-10-16 12:20:00,50.44,50.47,50.42,50.47,101100.0,34.1271,34.1474,34.1136,34.1474,101100.0
2007-10-16 12:25:00,50.46,50.49,50.43,50.47,179500.0,34.1406,34.1609,34.1203,34.1474,179500.0
2007-10-16 12:30:00,50.48,50.48,50.42,50.45,197600.0,34.1542,34.1542,34.1136,34.1339,197600.0
2007-10-16 12:35:00,50.44,50.46,50.4,50.42,119700.0,34.1271,34.1406,34.1,34.1136,119700.0
2007-10-16 12:40:00,50.43,50.45,50.42,50.43,74400.0,34.1203,34.1339,34.1136,34.1203,74400.0
2007-10-16 12:45:00,50.43,50.48,50.43,50.47,85900.0,34.1203,34.1542,34.1203,34.1474,85900.0
2007-10-16 12:50:00,50.48,50.56,50.47,50.53,152100.0,34.1542,34.2083,34.1474,34.188,152100.0
2007-10-16 12:55:00,50.53,50.59,50.53,50.53,149400.0,34.188,34.2286,34.188,34.188,149400.0
2007-10-16 13:00:00,50.53,50.54,50.4,50.41,239300.0,34.188,34.1948,34.1,34.1068,239300.0
2007-10-16 13:05:00,50.42,50.43,50.38,50.42,206100.0,34.1136,34.1203,34.0865,34.1136,206100.0
2007-10-16 13:10:00,50.42,50.43,50.38,50.4,224900.0,34.1136,34.1203,34.0865,34.1,224900.0
2007-10-16 13:15:00,50.4,50.43,50.39,50.4,226500.0,34.1,34.1203,34.0933,34.1,226500.0
2007-10-16 13:20:00,50.4,50.42,50.39,50.4,226400.0,34.1,34.1136,34.0933,34.1,226400.0
2007-10-16 13:25:00,50.39,50.41,50.38,50.38,118700.0,34.0933,34.1068,34.0865,34.0865,118700.0
2007-10-16 13:30:00,50.37,50.38,50.32,50.37,230700.0,34.0797,34.0865,34.0459,34.0797,230700.0
2007-10-16 13:35:00,50.36,50.44,50.36,50.43,171400.0,34.073,34.1271,34.073,34.1203,171400.0
2007-10-16 13:40:00,50.43,50.45,50.39,50.45,149200.0,34.1203,34.1339,34.0933,34.1339,149200.0
2007-10-16 13:45:00,50.45,50.47,50.33,50.38,420100.0,34.1339,34.1474,34.0527,34.0865,420100.0
2007-10-16 13:50:00,50.38,50.38,50.33,50.34,272000.0,34.0865,34.0865,34.0527,34.0595,272000.0
2007-10-16 13:55:00,50.35,50.37,50.32,50.32,150500.0,34.0662,34.0797,34.0459,34.0459,150500.0
2007-10-16 14:00:00,50.33,50.34,50.29,50.34,263500.0,34.0527,34.0595,34.0256,34.0595,263500.0
2007-10-16 14:05:00,50.33,50.37,50.31,50.33,152400.0,34.0527,34.0797,34.0392,34.0527,152400.0
2007-10-16 14:10:00,50.33,50.39,50.32,50.35,185700.0,34.0527,34.0933,34.0459,34.0662,185700.0
2007-10-16 14:15:00,50.35,50.38,50.26,50.27,302500.0,34.0662,34.0865,34.0053,34.0121,302500.0
2007-10-16 14:20:00,50.27,50.28,50.2,50.2,306200.0,34.0121,34.0189,33.9647,33.9647,306200.0
2007-10-16 14:25:00,50.21,50.22,50.15,50.16,333200.0,33.9715,33.9783,33.9309,33.9377,333200.0
2007-10-16 14:30:00,50.16,50.17,50.1,50.11,386500.0,33.9377,33.9444,33.8971,33.9038,386500.0
2007-10-16 14:35:00,50.11,50.12,50.05,50.08,418800.0,33.9038,33.9106,33.8632,33.8835,418800.0
2007-10-16 14:40:00,50.08,50.08,50.03,50.03,273600.0,33.8835,33.8835,33.8497,33.8497,273600.0
2007-10-16 14:45:00,50.04,50.12,50.02,50.1,523300.0,33.8565,33.9106,33.8429,33.8971,523300.0
2007-10-16 14:50:00,50.09,50.15,50.09,50.11,245600.0,33.8903,33.9309,33.8903,33.9038,245600.0
2007-10-16 14:55:00,50.11,50.13,50.03,50.04,197300.0,33.9038,33.9174,33.8497,33.8565,197300.0
2007-10-16 15:00:00,50.05,50.07,50.03,50.04,267000.0,33.8632,33.8768,33.8497,33.8565,267000.0
2007-10-16 15:05:00,50.04,50.05,49.99,50.0,503500.0,33.8565,33.8632,33.8226,33.8294,503500.0
2007-10-16 15:10:00,49.99,50.02,49.98,50.0,322000.0,33.8226,33.8429,33.8159,33.8294,322000.0
2007-10-16 15:15:00,50.0,50.04,49.97,49.99,479900.0,33.8294,33.8565,33.8091,33.8226,479900.0
2007-10-16 15:20:00,49.99,50.04,49.97,50.03,302200.0,33.8226,33.8565,33.8091,33.8497,302200.0
2007-10-16 15:25:00,50.03,50.05,49.99,50.01,321500.0,33.8497,33.8632,33.8226,33.8362,321500.0
2007-10-16 15:30:00,50.01,50.01,49.98,50.0,353900.0,33.8362,33.8362,33.8159,33.8294,353900.0
2007-10-16 15:35:00,50.0,50.1,49.99,50.1,569500.0,33.8294,33.8971,33.8226,33.8971,569500.0
2007-10-16 15:40:00,50.09,50.2,50.09,50.2,591600.0,33.8903,33.9647,33.8903,33.9647,591600.0
2007-10-16 15:45:00,50.2,50.2,50.16,50.19,456200.0,33.9647,33.9647,33.9377,33.958,456200.0
2007-10-16 15:50:00,50.18,50.27,50.17,50.26,921900.0,33.9512,34.0121,33.9444,34.0053,921900.0
2007-10-16 15:55:00,50.26,50.3,50.17,50.18,874600.0,34.0053,34.0324,33.9444,33.9512,874600.0
2007-10-17 09:30:00,50.72,50.77,50.4,50.44,618400.0,34.3166,34.3504,34.1,34.1271,618400.0
2007-10-17 09:35:00,50.43,50.5,50.35,50.37,261500.0,34.1203,34.1677,34.0662,34.0797,261500.0
2007-10-17 09:40:00,50.38,50.38,50.23,50.24,456400.0,34.0865,34.0865,33.985,33.9918,456400.0
2007-10-17 09:45:00,50.24,50.32,50.16,50.17,486100.0,33.9918,34.0459,33.9377,33.9444,486100.0
2007-10-17 09:50:00,50.17,50.29,50.1,50.26,361200.0,33.9444,34.0256,33.8971,34.0053,361200.0
2007-10-17 09:55:00,50.26,50.27,50.22,50.22,297300.0,34.0053,34.0121,33.9783,33.9783,297300.0
2007-10-17 10:00:00,50.22,50.22,50.12,50.14,333900.0,33.9783,33.9783,33.9106,33.9241,333900.0
2007-10-17 10:05:00,50.14,50.17,50.12,50.13,301500.0,33.9241,33.9444,33.9106,33.9174,301500.0
2007-10-17 10:10:00,50.13,50.21,50.04,50.17,399200.0,33.9174,33.9715,33.8565,33.9444,399200.0
2007-10-17 10:15:00,50.18,50.21,50.14,50.18,329500.0,33.9512,33.9715,33.9241,33.9512,329500.0
2007-10-17 10:20:00,50.17,50.24,50.12,50.19,575400.0,33.9444,33.9918,33.9106,33.958,575400.0
2007-10-17 10:25:00,50.18,50.19,50.1,50.17,353000.0,33.9512,33.958,33.8971,33.9444,353000.0
2007-10-17 10:30:00,50.16,50.49,50.16,50.49,676200.0,33.9377,34.1609,33.9377,34.1609,676200.0
2007-10-17 10:35:00,50.49,50.54,50.25,50.29,555400.0,34.1609,34.1948,33.9986,34.0256,555400.0
2007-10-17 10:40:00,50.29,50.45,50.26,50.45,191700.0,34.0256,34.1339,34.0053,34.1339,191700.0
2007-10-17 10:45:00,50.45,50.55,50.34,50.34,543900.0,34.1339,34.2015,34.0595,34.0595,543900.0
2007-10-17 10:50:00,50.34,50.42,50.22,50.29,390500.0,34.0595,34.1136,33.9783,34.0256,390500.0
2007-10-17 10:55:00,50.3,50.36,50.28,50.34,473700.0,34.0324,34.073,34.0189,34.0595,473700.0
2007-10-17 11:00:00,50.34,50.41,50.27,50.38,435700.0,34.0595,34.1068,34.0121,34.0865,435700.0
2007-10-17 11:05:00,50.38,50.42,50.35,50.4,273600.0,34.0865,34.1136,34.0662,34.1,273600.0
2007-10-17 11:10:00,50.39,50.43,50.38,50.41,205400.0,34.0933,34.1203,34.0865,34.1068,205400.0
2007-10-17 11:15:00,50.4,50.45,50.37,50.37,227700.0,34.1,34.1339,34.0797,34.0797,227700.0
2007-10-17 11:20:00,50.37,50.39,50.32,50.35,247600.0,34.0797,34.0933,34.0459,34.0662,247600.0
2007-10-17 11:25:00,50.35,50.37,50.33,50.37,131300.0,34.0662,34.0797,34.0527,34.0797,131300.0
2007-10-17 11:30:00,50.36,50.44,50.36,50.43,140200.0,34.073,34.1271,34.073,34.1203,140200.0
2007-10-17 11:35:00,50.42,50.43,50.39,50.39,153400.0,34.1136,34.1203,34.0933,34.0933,153400.0
2007-10-17 11:40:00,50.4,50.44,50.36,50.42,189700.0,34.1,34.1271,34.073,34.1136,189700.0
2007-10-17 11:45:00,50.42,50.42,50.4,50.42,101200.0,34.1136,34.1136,34.1,34.1136,101200.0
2007-10-17 11:50:00,50.42,50.43,50.39,50.41,183800.0,34.1136,34.1203,34.0933,34.1068,183800.0
2007-10-17 11:55:00,50.41,50.41,50.4,50.41,61000.0,34.1068,34.1068,34.1,34.1068,61000.0
2007-10-17 12:00:00,50.4,50.45,50.38,50.44,147000.0,34.1,34.1339,34.0865,34.1271,147000.0
2007-10-17 12:05:00,50.44,50.44,50.41,50.42,89400.0,34.1271,34.1271,34.1068,34.1136,89400.0
2007-10-17 12:10:00,50.41,50.43,50.37,50.42,138000.0,34.1068,34.1203,34.0797,34.1136,138000.0
2007-10-17 12:15:00,50.42,50.44,50.42,50.42,74700.0,34.1136,34.1271,34.1136,34.1136,74700.0
2007-10-17 12:20:00,50.42,50.43,50.37,50.38,75200.0,34.1136,34.1203,34.0797,34.0865,75200.0
2007-10-17 12:25:00,50.37,50.37,50.16,50.2,322500.0,34.0797,34.0797,33.9377,33.9647,322500.0
2007-10-17 12:30:00,50.21,50.28,50.2,50.27,146800.0,33.9715,34.0189,33.9647,34.0121,146800.0
2007-10-17 12:35:00,50.26,50.3,50.22,50.24,204500.0,34.0053,34.0324,33.9783,33.9918,204500.0
2007-10-17 12:40:00,50.23,50.32,50.23,50.31,123200.0,33.985,34.0459,33.985,34.0392,123200.0
2007-10-17 12:45:00,50.31,50.31,50.23,50.26,107500.0,34.0392,34.0392,33.985,34.0053,107500.0
2007-10-17 12:50:00,50.26,50.34,50.25,50.26,147200.0,34.0053,34.0595,33.9986,34.0053,147200.0
2007-10-17 12:55:00,50.26,50.26,50.0,50.02,329900.0,34.0053,34.0053,33.8294,33.8429,329900.0
2007-10-17 13:00:00,50.02,50.07,50.01,50.07,175200.0,33.8429,33.8768,33.8362,33.8768,175200.0
2007-10-17 13:05:00,50.06,50.09,49.95,49.96,437700.0,33.87,33.8903,33.7956,33.8023,437700.0
2007-10-17 13:10:00,49.95,49.98,49.85,49.91,346800.0,33.7956,33.8159,33.7279,33.7685,346800.0
2007-10-17 13:15:00,49.91,49.99,49.85,49.94,231700.0,33.7685,33.8226,33.7279,33.7888,231700.0
2007-10-17 13:20:00,49.94,49.96,49.9,49.94,195500.0,33.7888,33.8023,33.7618,33.7888,195500.0
2007-10-17 13:25:00,49.94,49.96,49.88,49.91,214900.0,33.7888,33.8023,33.7482,33.7685,214900.0
2007-10-17 13:30:00,49.91,49.96,49.88,49.9,211300.0,33.7685,33.8023,33.7482,33.7618,211300.0
2007-10-17 13:35:00,49.9,49.98,49.85,49.88,296800.0,33.7618,33.8159,33.7279,33.7482,296800.0
2007-10-17 13:40:00,49.88,49.9,49.85,49.85,711400.0,33.7482,33.7618,33.7279,33.7279,711400.0
2007-10-17 13:45:00,49.85,49.87,49.76,49.76,361000.0,33.7279,33.7415,33.667,33.667,361000.0
2007-10-17 13:50:00,49.76,49.78,49.55,49.58,634400.0,33.667,33.6806,33.5249,33.5452,634400.0
2007-10-17 13:55:00,49.58,49.8,49.5,49.65,573600.0,33.5452,33.6941,33.4911,33.5926,573600.0
2007-10-17 14:00:00,49.65,49.66,49.53,49.57,388900.0,33.5926,33.5994,33.5114,33.5385,388900.0
2007-10-17 14:05:00,49.58,49.64,49.47,49.57,516800.0,33.5452,33.5858,33.4708,33.5385,516800.0
2007-10-17 14:10:00,49.58,49.7,49.55,49.68,439800.0,33.5452,33.6264,33.5249,33.6129,439800.0
2007-10-17 14:15:00,49.69,49.69,49.55,49.63,281200.0,33.6197,33.6197,33.5249,33.5791,281200.0
2007-10-17 14:20:00,49.63,49.67,49.59,49.63,270400.0,33.5791,33.6061,33.552,33.5791,270400.0
2007-10-17 14:25:00,49.64,49.71,49.61,49.66,244400.0,33.5858,33.6332,33.5655,33.5994,244400.0
2007-10-17 14:30:00,49.66,49.69,49.54,49.58,684500.0,33.5994,33.6197,33.5182,33.5452,684500.0
2007-10-17 14:35:00,49.57,49.62,49.54,49.57,290000.0,33.5385,33.5723,33.5182,33.5385,290000.0
2007-10-17 14:40:00,49.56,49.65,49.51,49.58,362600.0,33.5317,33.5926,33.4979,33.5452,362600.0
2007-10-17 14:45:00,49.57,49.65,49.54,49.59,394200.0,33.5385,33.5926,33.5182,33.552,394200.0
2007-10-17 14:50:00,49.58,49.62,49.52,49.56,397900.0,33.5452,33.5723,33.5046,33.5317,397900.0
2007-10-17 14:55:00,49.57,49.66,49.52,49.66,423700.0,33.5385,33.5994,33.5046,33.5994,423700.0
2007-10-17 15:00:00,49.66,49.84,49.65,49.73,467700.0,33.5994,33.7212,33.5926,33.6467,467700.0
2007-10-17 15:05:00,49.73,49.84,49.57,49.74,510600.0,33.6467,33.7212,33.5385,33.6535,510600.0
2007-10-17 15:10:00,49.74,49.9,49.73,49.89,227900.0,33.6535,33.7618,33.6467,33.755,227900.0
2007-10-17 15:15:00,49.88,50.04,49.84,49.95,393900.0,33.7482,33.8565,33.7212,33.7956,393900.0
2007-10-17 15:20:00,49.95,50.02,49.81,49.84,331100.0,33.7956,33.8429,33.7009,33.7212,331100.0
2007-10-17 15:25:00,49.84,49.91,49.82,49.85,303900.0,33.7212,33.7685,33.7076,33.7279,303900.0
2007-10-17 15:30:00,49.85,49.89,49.77,49.78,321100.0,33.7279,33.755,33.6738,33.6806,321100.0
2007-10-17 15:35:00,49.77,49.84,49.67,49.71,425100.0,33.6738,33.7212,33.6061,33.6332,425100.0
2007-10-17 15:40:00,49.72,49.83,49.71,49.82,384700.0,33.64,33.7144,33.6332,33.7076,384700.0
2007-10-17 15:45:00,49.82,49.96,49.82,49.96,542000.0,33.7076,33.8023,33.7076,33.8023,542000.0
2007-10-17 15:50:00,49.96,50.04,49.94,49.98,669300.0,33.8023,33.8565,33.7888,33.8159,669300.0
2007-10-17 15:55:00,49.98,50.11,49.97,50.03,702000.0,33.8159,33.9038,33.8091,33.8497,702000.0
2007-10-18 09:30:00,48.44,48.44,48.03,48.17,2747800.0,32.7739,32.7739,32.4965,32.5913,2747800.0
2007-10-18 09:35:00,48.18,48.26,48.05,48.17,1219800.0,32.598,32.6521,32.5101,32.5913,1219800.0
2007-10-18 09:40:00,48.17,48.21,47.86,47.91,2458800.0,32.5913,32.6183,32.3815,32.4153,2458800.0
2007-10-18 09:45:00,47.9,48.98,47.76,48.16,2299400.0,32.4086,33.1393,32.3139,32.5845,2299400.0
2007-10-18 09:50:00,48.17,48.59,48.1,48.54,1617300.0,32.5913,32.8754,32.5439,32.8416,1617300.0
2007-10-18 09:55:00,48.55,48.69,48.11,48.13,1838700.0,32.8484,32.9431,32.5507,32.5642,1838700.0
2007-10-18 10:00:00,48.13,48.21,47.95,48.06,1305700.0,32.5642,32.6183,32.4424,32.5168,1305700.0
2007-10-18 10:05:00,48.05,48.2,47.95,48.13,1264600.0,32.5101,32.6116,32.4424,32.5642,1264600.0
2007-10-18 10:10:00,48.13,48.22,48.06,48.06,725900.0,32.5642,32.6251,32.5168,32.5168,725900.0
2007-10-18 10:15:00,48.07,48.09,47.99,48.04,701200.0,32.5236,32.5371,32.4695,32.5033,701200.0
2007-10-18 10:20:00,48.04,48.15,48.01,48.13,771800.0,32.5033,32.5777,32.483,32.5642,771800.0
2007-10-18 10:25:00,48.14,48.24,48.07,48.22,1005800.0,32.571,32.6386,32.5236,32.6251,1005800.0
2007-10-18 10:30:00,48.22,48.22,48.06,48.11,598700.0,32.6251,32.6251,32.5168,32.5507,598700.0
2007-10-18 10:35:00,48.11,48.23,48.1,48.23,556400.0,32.5507,32.6318,32.5439,32.6318,556400.0
2007-10-18 10:40:00,48.24,48.44,48.17,48.25,765100.0,32.6386,32.7739,32.5913,32.6454,765100.0
2007-10-18 10:45:00,48.26,48.4,48.23,48.37,384600.0,32.6521,32.7469,32.6318,32.7266,384600.0
2007-10-18 10:50:00,48.37,48.44,48.31,48.37,525300.0,32.7266,32.7739,32.686,32.7266,525300.0
2007-10-18 10:55:00,48.37,48.53,48.36,48.5,422200.0,32.7266,32.8348,32.7198,32.8145,422200.0
2007-10-18 11:00:00,48.5,48.78,48.49,48.63,740400.0,32.8145,33.004,32.8078,32.9025,740400.0
2007-10-18 11:05:00,48.63,48.69,48.53,48.57,490200.0,32.9025,32.9431,32.8348,32.8619,490200.0
2007-10-18 11:10:00,48.57,48.57,48.31,48.39,558100.0,32.8619,32.8619,32.686,32.7401,558100.0
2007-10-18 11:15:00,48.4,48.4,48.3,48.35,358100.0,32.7469,32.7469,32.6792,32.713,358100.0
2007-10-18 11:20:00,48.34,48.36,48.24,48.29,510700.0,32.7063,32.7198,32.6386,32.6724,510700.0
2007-10-18 11:25:00,48.29,48.54,48.25,48.49,353400.0,32.6724,32.8416,32.6454,32.8078,353400.0
2007-10-18 11:30:00,48.48,48.53,48.27,48.43,614400.0,32.801,32.8348,32.6589,32.7672,614400.0
2007-10-18 11:35:00,48.43,48.45,48.31,48.31,624400.0,32.7672,32.7807,32.686,32.686,624400.0
2007-10-18 11:40:00,48.32,48.35,48.12,48.14,525200.0,32.6927,32.713,32.5574,32.571,525200.0
2007-10-18 11:45:00,48.15,48.24,48.14,48.24,370000.0,32.5777,32.6386,32.571,32.6386,370000.0
2007-10-18 11:50:00,48.24,48.36,48.22,48.34,336000.0,32.6386,32.7198,32.6251,32.7063,336000.0
2007-10-18 11:55:00,48.34,48.4,48.34,48.34,177200.0,32.7063,32.7469,32.7063,32.7063,177200.0
2007-10-18 12:00:00,48.35,48.41,48.3,48.31,312300.0,32.713,32.7536,32.6792,32.686,312300.0
2007-10-18 12:05:00,48.31,48.31,48.22,48.25,444200.0,32.686,32.686,32.6251,32.6454,444200.0
2007-10-18 12:10:00,48.25,48.31,48.23,48.28,240000.0,32.6454,32.686,32.6318,32.6657,240000.0
2007-10-18 12:15:00,48.28,48.3,48.26,48.28,192600.0,32.6657,32.6792,32.6521,32.6657,192600.0
2007-10-18 12:20:00,48.27,48.36,48.27,48.33,202200.0,32.6589,32.7198,32.6589,32.6995,202200.0
2007-10-18 12:25:00,48.34,48.35,48.3,48.31,123300.0,32.7063,32.713,32.6792,32.686,123300.0
2007-10-18 12:30:00,48.31,48.35,48.31,48.35,167900.0,32.686,32.713,32.686,32.713,167900.0
2007-10-18 12:35:00,48.34,48.41,48.28,48.28,261600.0,32.7063,32.7536,32.6657,32.6657,261600.0
2007-10-18 12:40:00,48.29,48.32,48.25,48.28,447900.0,32.6724,32.6927,32.6454,32.6657,447900.0
2007-10-18 12:45:00,48.28,48.37,48.27,48.36,187000.0,32.6657,32.7266,32.6589,32.7198,187000.0
2007-10-18 12:50:00,48.36,48.47,48.31,48.31,250700.0,32.7198,32.7942,32.686,32.686,250700.0
2007-10-18 12:55:00,48.32,48.34,48.26,48.27,294100.0,32.6927,32.7063,32.6521,32.6589,294100.0
2007-10-18 13:00:00,48.28,48.28,48.23,48.23,257600.0,32.6657,32.6657,32.6318,32.6318,257600.0
2007-10-18 13:05:00,48.23,48.29,48.21,48.23,255400.0,32.6318,32.6724,32.6183,32.6318,255400.0
2007-10-18 13:10:00,48.23,48.24,48.18,48.2,172800.0,32.6318,32.6386,32.598,32.6116,172800.0
2007-10-18 13:15:00,48.19,48.24,48.16,48.19,272100.0,32.6048,32.6386,32.5845,32.6048,272100.0
2007-10-18 13:20:00,48.2,48.21,48.15,48.19,331500.0,32.6116,32.6183,32.5777,32.6048,331500.0
2007-10-18 13:25:00,48.2,48.21,48.11,48.11,254800.0,32.6116,32.6183,32.5507,32.5507,254800.0
2007-10-18 13:30:00,48.11,48.26,48.08,48.25,572000.0,32.5507,32.6521,32.5304,32.6454,572000.0
2007-10-18 13:35:00,48.25,48.26,48.16,48.21,592100.0,32.6454,32.6521,32.5845,32.6183,592100.0
2007-10-18 13:40:00,48.22,48.33,48.2,48.32,485300.0,32.6251,32.6995,32.6116,32.6927,485300.0
2007-10-18 13:45:00,48.33,48.41,48.32,48.4,587100.0,32.6995,32.7536,32.6927,32.7469,587100.0
2007-10-18 13:50:00,48.4,48.45,48.37,48.44,491600.0,32.7469,32.7807,32.7266,32.7739,491600.0
2007-10-18 13:55:00,48.45,48.47,48.42,48.46,415900.0,32.7807,32.7942,32.7604,32.7875,415900.0
2007-10-18 14:00:00,48.46,48.7,48.46,48.63,630000.0,32.7875,32.9498,32.7875,32.9025,630000.0
2007-10-18 14:05:00,48.62,48.63,48.1,48.52,285700.0,32.8957,32.9025,32.5439,32.8281,285700.0
2007-10-18 14:10:00,48.52,48.55,48.5,48.51,237200.0,32.8281,32.8484,32.8145,32.8213,237200.0
2007-10-18 14:15:00,48.52,48.55,48.47,48.52,319600.0,32.8281,32.8484,32.7942,32.8281,319600.0
2007-10-18 14:20:00,48.53,48.55,48.48,48.5,194600.0,32.8348,32.8484,32.801,32.8145,194600.0
2007-10-18 14:25:00,48.5,48.53,48.46,48.5,264000.0,32.8145,32.8348,32.7875,32.8145,264000.0
2007-10-18 14:30:00,48.5,48.51,48.4,48.42,311700.0,32.8145,32.8213,32.7469,32.7604,311700.0
2007-10-18 14:35:00,48.41,48.44,48.4,48.41,232300.0,32.7536,32.7739,32.7469,32.7536,232300.0
2007-10-18 14:40:00,48.4,48.46,48.38,48.4,300600.0,32.7469,32.7875,32.7333,32.7469,300600.0
2007-10-18 14:45:00,48.4,48.4,48.26,48.28,388500.0,32.7469,32.7469,32.6521,32.6657,388500.0
2007-10-18 14:50:00,48.29,48.37,48.26,48.35,309700.0,32.6724,32.7266,32.6521,32.713,309700.0
2007-10-18 14:55:00,48.35,48.38,48.3,48.31,428300.0,32.713,32.7333,32.6792,32.686,428300.0
2007-10-18 15:00:00,48.31,48.41,48.28,48.39,340700.0,32.686,32.7536,32.6657,32.7401,340700.0
2007-10-18 15:05:00,48.39,48.41,48.33,48.38,276400.0,32.7401,32.7536,32.6995,32.7333,276400.0
2007-10-18 15:10:00,48.38,48.58,48.38,48.58,358200.0,32.7333,32.8687,32.7333,32.8687,358200.0
2007-10-18 15:15:00,48.57,48.63,48.55,48.6,368000.0,32.8619,32.9025,32.8484,32.8822,368000.0
2007-10-18 15:20:00,48.61,48.63,48.5,48.51,451700.0,32.889,32.9025,32.8145,32.8213,451700.0
2007-10-18 15:25:00,48.52,48.57,48.51,48.52,282600.0,32.8281,32.8619,32.8213,32.8281,282600.0
2007-10-18 15:30:00,48.52,48.56,48.5,48.56,369300.0,32.8281,32.8551,32.8145,32.8551,369300.0
2007-10-18 15:35:00,48.55,48.66,48.55,48.64,326600.0,32.8484,32.9228,32.8484,32.9093,326600.0
2007-10-18 15:40:00,48.64,48.82,48.64,48.8,1011200.0,32.9093,33.031,32.9093,33.0175,1011200.0
2007-10-18 15:45:00,48.8,48.92,48.76,48.92,1017400.0,33.0175,33.0987,32.9904,33.0987,1017400.0
2007-10-18 15:50:00,48.92,48.93,48.72,48.8,1502700.0,33.0987,33.1055,32.9634,33.0175,1502700.0
2007-10-18 15:55:00,48.8,48.8,48.63,48.73,1394200.0,33.0175,33.0175,32.9025,32.9701,1394200.0
2007-10-19 09:30:00,48.63,48.75,48.5,48.53,3602200.0,32.9025,32.9837,32.8145,32.8348,3602200.0
2007-10-19 09:35:00,48.53,48.67,48.4,48.4,473600.0,32.8348,32.9295,32.7469,32.7469,473600.0
2007-10-19 09:40:00,48.4,48.75,48.4,48.72,577300.0,32.7469,32.9837,32.7469,32.9634,577300.0
2007-10-19 09:45:00,48.72,48.8,48.69,48.74,368900.0,32.9634,33.0175,32.9431,32.9769,368900.0
2007-10-19 09:50:00,48.74,48.79,48.59,48.63,416300.0,32.9769,33.0107,32.8754,32.9025,416300.0
2007-10-19 09:55:00,48.63,48.64,48.56,48.58,443400.0,32.9025,32.9093,32.8551,32.8687,443400.0
2007-10-19 10:00:00,48.58,48.61,48.44,48.47,373400.0,32.8687,32.889,32.7739,32.7942,373400.0
2007-10-19 10:05:00,48.46,48.52,48.36,48.52,436700.0,32.7875,32.8281,32.7198,32.8281,436700.0
2007-10-19 10:10:00,48.52,48.55,48.44,48.49,324500.0,32.8281,32.8484,32.7739,32.8078,324500.0
2007-10-19 10:15:00,48.5,48.62,48.48,48.61,335000.0,32.8145,32.8957,32.801,32.889,335000.0
2007-10-19 10:20:00,48.61,48.63,48.43,48.44,309900.0,32.889,32.9025,32.7672,32.7739,309900.0
2007-10-19 10:25:00,48.44,48.52,48.43,48.51,254500.0,32.7739,32.8281,32.7672,32.8213,254500.0
2007-10-19 10:30:00,48.51,48.52,48.42,48.43,271200.0,32.8213,32.8281,32.7604,32.7672,271200.0
2007-10-19 10:35:00,48.43,48.47,48.28,48.31,679600.0,32.7672,32.7942,32.6657,32.686,679600.0
2007-10-19 10:40:00,48.31,48.35,48.25,48.26,430200.0,32.686,32.713,32.6454,32.6521,430200.0
2007-10-19 10:45:00,48.26,48.31,48.2,48.28,479000.0,32.6521,32.686,32.6116,32.6657,479000.0
2007-10-19 10:50:00,48.27,48.27,48.1,48.18,525100.0,32.6589,32.6589,32.5439,32.598,525100.0
2007-10-19 10:55:00,48.17,48.18,47.88,47.88,1100200.0,32.5913,32.598,32.395,32.395,1100200.0
2007-10-19 11:00:00,47.88,48.0,47.87,47.96,498200.0,32.395,32.4762,32.3883,32.4492,498200.0
2007-10-19 11:05:00,47.95,48.13,47.93,48.04,528000.0,32.4424,32.5642,32.4289,32.5033,528000.0
2007-10-19 11:10:00,48.05,48.13,48.03,48.05,320800.0,32.5101,32.5642,32.4965,32.5101,320800.0
2007-10-19 11:15:00,48.03,48.07,47.97,48.0,334900.0,32.4965,32.5236,32.4559,32.4762,334900.0
2007-10-19 11:20:00,48.0,48.13,47.99,48.11,392300.0,32.4762,32.5642,32.4695,32.5507,392300.0
2007-10-19 11:25:00,48.13,48.13,48.01,48.04,165800.0,32.5642,32.5642,32.483,32.5033,165800.0
2007-10-19 11:30:00,48.04,48.06,47.95,48.05,393000.0,32.5033,32.5168,32.4424,32.5101,393000.0
2007-10-19 11:35:00,48.06,48.06,47.98,48.01,429100.0,32.5168,32.5168,32.4627,32.483,429100.0
2007-10-19 11:40:00,48.0,48.01,47.97,47.99,218700.0,32.4762,32.483,32.4559,32.4695,218700.0
2007-10-19 11:45:00,48.0,48.02,47.96,47.99,227400.0,32.4762,32.4898,32.4492,32.4695,227400.0
2007-10-19 11:50:00,48.0,48.07,47.98,48.05,350100.0,32.4762,32.5236,32.4627,32.5101,350100.0
2007-10-19 11:55:00,48.05,48.09,48.03,48.06,257100.0,32.5101,32.5371,32.4965,32.5168,257100.0
2007-10-19 12:00:00,48.06,48.08,47.96,47.98,328700.0,32.5168,32.5304,32.4492,32.4627,328700.0
2007-10-19 12:05:00,47.98,48.1,47.97,48.07,265300.0,32.4627,32.5439,32.4559,32.5236,265300.0
2007-10-19 12:10:00,48.07,48.11,48.05,48.06,121100.0,32.5236,32.5507,32.5101,32.5168,121100.0
2007-10-19 12:15:00,48.07,48.09,48.05,48.09,137400.0,32.5236,32.5371,32.5101,32.5371,137400.0
2007-10-19 12:20:00,48.08,48.12,48.08,48.09,150900.0,32.5304,32.5574,32.5304,32.5371,150900.0
2007-10-19 12:25:00,48.09,48.11,48.05,48.08,133800.0,32.5371,32.5507,32.5101,32.5304,133800.0
2007-10-19 12:30:00,48.07,48.09,48.05,48.06,108900.0,32.5236,32.5371,32.5101,32.5168,108900.0
2007-10-19 12:35:00,48.06,48.12,48.05,48.11,101200.0,32.5168,32.5574,32.5101,32.5507,101200.0
2007-10-19 12:40:00,48.1,48.14,48.01,48.02,246300.0,32.5439,32.571,32.483,32.4898,246300.0
2007-10-19 12:45:00,48.02,48.07,48.01,48.02,299900.0,32.4898,32.5236,32.483,32.4898,299900.0
2007-10-19 12:50:00,48.02,48.03,47.96,47.99,212400.0,32.4898,32.4965,32.4492,32.4695,212400.0
2007-10-19 12:55:00,47.99,48.0,47.93,47.94,271700.0,32.4695,32.4762,32.4289,32.4356,271700.0
2007-10-19 13:00:00,47.94,48.05,47.92,47.94,167300.0,32.4356,32.5101,32.4221,32.4356,167300.0
2007-10-19 13:05:00,47.92,47.96,47.92,47.93,237600.0,32.4221,32.4492,32.4221,32.4289,237600.0
2007-10-19 13:10:00,47.93,47.95,47.9,47.91,265500.0,32.4289,32.4424,32.4086,32.4153,265500.0
2007-10-19 13:15:00,47.91,47.98,47.9,47.96,391100.0,32.4153,32.4627,32.4086,32.4492,391100.0
2007-10-19 13:20:00,47.96,47.99,47.94,47.95,254500.0,32.4492,32.4695,32.4356,32.4424,254500.0
2007-10-19 13:25:00,47.95,47.98,47.94,47.96,182200.0,32.4424,32.4627,32.4356,32.4492,182200.0
2007-10-19 13:30:00,47.96,47.99,47.94,47.95,224000.0,32.4492,32.4695,32.4356,32.4424,224000.0
2007-10-19 13:35:00,47.95,47.98,47.92,47.94,103600.0,32.4424,32.4627,32.4221,32.4356,103600.0
2007-10-19 13:40:00,47.93,47.95,47.91,47.93,148800.0,32.4289,32.4424,32.4153,32.4289,148800.0
2007-10-19 13:45:00,47.93,48.0,47.92,47.96,292500.0,32.4289,32.4762,32.4221,32.4492,292500.0
2007-10-19 13:50:00,47.97,47.98,47.93,47.97,163500.0,32.4559,32.4627,32.4289,32.4559,163500.0
2007-10-19 13:55:00,47.97,47.99,47.93,47.95,210700.0,32.4559,32.4695,32.4289,32.4424,210700.0
2007-10-19 14:00:00,47.95,47.95,47.88,47.91,278800.0,32.4424,32.4424,32.395,32.4153,278800.0
2007-10-19 14:05:00,47.91,47.99,47.91,47.99,395400.0,32.4153,32.4695,32.4153,32.4695,395400.0
2007-10-19 14:10:00,47.98,48.0,47.86,47.86,393200.0,32.4627,32.4762,32.3815,32.3815,393200.0
2007-10-19 14:15:00,47.86,47.94,47.83,47.94,334600.0,32.3815,32.4356,32.3612,32.4356,334600.0
2007-10-19 14:20:00,47.94,47.95,47.8,47.87,500800.0,32.4356,32.4424,32.3409,32.3883,500800.0
2007-10-19 14:25:00,47.88,47.99,47.87,47.93,359000.0,32.395,32.4695,32.3883,32.4289,359000.0
2007-10-19 14:30:00,47.93,47.99,47.92,47.97,162900.0,32.4289,32.4695,32.4221,32.4559,162900.0
2007-10-19 14:35:00,47.96,47.98,47.89,47.93,261700.0,32.4492,32.4627,32.4018,32.4289,261700.0
2007-10-19 14:40:00,47.93,47.93,47.83,47.88,247200.0,32.4289,32.4289,32.3612,32.395,247200.0
2007-10-19 14:45:00,47.88,47.93,47.84,47.86,275100.0,32.395,32.4289,32.368,32.3815,275100.0
2007-10-19 14:50:00,47.87,47.88,47.78,47.78,476900.0,32.3883,32.395,32.3274,32.3274,476900.0
2007-10-19 14:55:00,47.78,47.81,47.75,47.75,429300.0,32.3274,32.3477,32.3071,32.3071,429300.0
2007-10-19 15:00:00,47.75,47.8,47.75,47.77,260700.0,32.3071,32.3409,32.3071,32.3206,260700.0
2007-10-19 15:05:00,47.76,47.81,47.75,47.81,356600.0,32.3139,32.3477,32.3071,32.3477,356600.0
2007-10-19 15:10:00,47.8,47.85,47.77,47.79,446400.0,32.3409,32.3747,32.3206,32.3342,446400.0
2007-10-19 15:15:00,47.78,47.81,47.67,47.68,730200.0,32.3274,32.3477,32.253,32.2597,730200.0
2007-10-19 15:20:00,47.68,47.75,47.63,47.64,557300.0,32.2597,32.3071,32.2259,32.2327,557300.0
2007-10-19 15:25:00,47.64,47.72,47.61,47.62,494200.0,32.2327,32.2868,32.2124,32.2191,494200.0
2007-10-19 15:30:00,47.62,47.68,47.61,47.66,575200.0,32.2191,32.2597,32.2124,32.2462,575200.0
2007-10-19 15:35:00,47.65,47.79,47.61,47.72,854100.0,32.2394,32.3342,32.2124,32.2868,854100.0
2007-10-19 15:40:00,47.72,47.75,47.63,47.69,907500.0,32.2868,32.3071,32.2259,32.2665,907500.0
2007-10-19 15:45:00,47.69,47.73,47.61,47.61,901000.0,32.2665,32.2936,32.2124,32.2124,901000.0
2007-10-19 15:50:00,47.61,47.65,47.57,47.61,1110300.0,32.2124,32.2394,32.1853,32.2124,1110300.0
2007-10-19 15:55:00,47.61,47.62,47.54,47.56,1111300.0,32.2124,32.2191,32.165,32.1785,1111300.0
2007-10-22 09:30:00,47.45,47.5,47.13,47.21,1121100.0,32.1041,32.1379,31.8876,31.9417,1121100.0
2007-10-22 09:35:00,47.22,47.62,47.21,47.56,718500.0,31.9485,32.2191,31.9417,32.1785,718500.0
2007-10-22 09:40:00,47.57,47.69,47.37,47.4,542700.0,32.1853,32.2665,32.05,32.0703,542700.0
2007-10-22 09:45:00,47.41,47.62,47.39,47.62,474300.0,32.077,32.2191,32.0635,32.2191,474300.0
2007-10-22 09:50:00,47.63,47.65,47.56,47.62,653800.0,32.2259,32.2394,32.1785,32.2191,653800.0
2007-10-22 09:55:00,47.62,47.76,47.55,47.61,583100.0,32.2191,32.3139,32.1718,32.2124,583100.0
2007-10-22 10:00:00,47.6,47.62,47.32,47.46,720700.0,32.2056,32.2191,32.0162,32.1109,720700.0
2007-10-22 10:05:00,47.46,47.58,47.46,47.56,382600.0,32.1109,32.1921,32.1109,32.1785,382600.0
2007-10-22 10:10:00,47.57,47.86,47.56,47.85,525500.0,32.1853,32.3815,32.1785,32.3747,525500.0
2007-10-22 10:15:00,47.85,47.87,47.64,47.66,285100.0,32.3747,32.3883,32.2327,32.2462,285100.0
2007-10-22 10:20:00,47.66,47.76,47.66,47.76,311400.0,32.2462,32.3139,32.2462,32.3139,311400.0
2007-10-22 10:25:00,47.76,47.83,47.72,47.73,375000.0,32.3139,32.3612,32.2868,32.2936,375000.0
2007-10-22 10:30:00,47.74,47.75,47.62,47.73,349800.0,32.3003,32.3071,32.2191,32.2936,349800.0
2007-10-22 10:35:00,47.73,47.77,47.6,47.6,263400.0,32.2936,32.3206,32.2056,32.2056,263400.0
2007-10-22 10:40:00,47.6,47.66,47.54,47.6,250200.0,32.2056,32.2462,32.165,32.2056,250200.0
2007-10-22 10:45:00,47.61,47.63,47.54,47.58,373100.0,32.2124,32.2259,32.165,32.1921,373100.0
2007-10-22 10:50:00,47.58,47.61,47.55,47.61,344200.0,32.1921,32.2124,32.1718,32.2124,344200.0
2007-10-22 10:55:00,47.6,47.71,47.58,47.71,445500.0,32.2056,32.28,32.1921,32.28,445500.0
2007-10-22 11:00:00,47.71,47.79,47.68,47.75,310500.0,32.28,32.3342,32.2597,32.3071,310500.0
2007-10-22 11:05:00,47.75,47.85,47.69,47.74,292300.0,32.3071,32.3747,32.2665,32.3003,292300.0
2007-10-22 11:10:00,47.71,47.72,47.6,47.7,424800.0,32.28,32.2868,32.2056,32.2733,424800.0
2007-10-22 11:15:00,47.7,47.72,47.62,47.7,275000.0,32.2733,32.2868,32.2191,32.2733,275000.0
2007-10-22 11:20:00,47.7,47.78,47.69,47.73,279200.0,32.2733,32.3274,32.2665,32.2936,279200.0
2007-10-22 11:25:00,47.73,47.78,47.67,47.78,316400.0,32.2936,32.3274,32.253,32.3274,316400.0
2007-10-22 11:30:00,47.78,47.84,47.75,47.79,252500.0,32.3274,32.368,32.3071,32.3342,252500.0
2007-10-22 11:35:00,47.79,47.93,47.77,47.92,408700.0,32.3342,32.4289,32.3206,32.4221,408700.0
2007-10-22 11:40:00,47.92,47.93,47.86,47.88,170400.0,32.4221,32.4289,32.3815,32.395,170400.0
2007-10-22 11:45:00,47.88,47.97,47.78,47.9,257600.0,32.395,32.4559,32.3274,32.4086,257600.0
2007-10-22 11:50:00,47.9,47.9,47.72,47.81,211000.0,32.4086,32.4086,32.2868,32.3477,211000.0
2007-10-22 11:55:00,47.8,47.88,47.77,47.8,168800.0,32.3409,32.395,32.3206,32.3409,168800.0
2007-10-22 12:00:00,47.8,47.82,47.73,47.78,148700.0,32.3409,32.3544,32.2936,32.3274,148700.0
2007-10-22 12:05:00,47.77,47.77,47.7,47.7,95000.0,32.3206,32.3206,32.2733,32.2733,95000.0
2007-10-22 12:10:00,47.7,47.71,47.63,47.65,186400.0,32.2733,32.28,32.2259,32.2394,186400.0
2007-10-22 12:15:00,47.65,47.67,47.61,47.62,174700.0,32.2394,32.253,32.2124,32.2191,174700.0
2007-10-22 12:20:00,47.62,47.69,47.58,47.69,161400.0,32.2191,32.2665,32.1921,32.2665,161400.0
2007-10-22 12:25:00,47.68,47.74,47.67,47.71,146100.0,32.2597,32.3003,32.253,32.28,146100.0
2007-10-22 12:30:00,47.72,47.74,47.68,47.69,133500.0,32.2868,32.3003,32.2597,32.2665,133500.0
2007-10-22 12:35:00,47.69,47.7,47.6,47.69,222600.0,32.2665,32.2733,32.2056,32.2665,222600.0
2007-10-22 12:40:00,47.69,47.7,47.62,47.66,137300.0,32.2665,32.2733,32.2191,32.2462,137300.0
2007-10-22 12:45:00,47.66,47.8,47.65,47.73,137700.0,32.2462,32.3409,32.2394,32.2936,137700.0
2007-10-22 12:50:00,47.73,47.81,47.68,47.77,139600.0,32.2936,32.3477,32.2597,32.3206,139600.0
2007-10-22 12:55:00,47.77,47.87,47.77,47.83,280400.0,32.3206,32.3883,32.3206,32.3612,280400.0
2007-10-22 13:00:00,47.82,47.95,47.81,47.94,295700.0,32.3544,32.4424,32.3477,32.4356,295700.0
2007-10-22 13:05:00,47.94,47.96,47.84,47.91,230100.0,32.4356,32.4492,32.368,32.4153,230100.0
2007-10-22 13:10:00,47.92,47.96,47.88,47.96,233200.0,32.4221,32.4492,32.395,32.4492,233200.0
2007-10-22 13:15:00,47.97,48.12,47.94,48.11,403100.0,32.4559,32.5574,32.4356,32.5507,403100.0
2007-10-22 13:20:00,48.11,48.12,47.94,47.95,189800.0,32.5507,32.5574,32.4356,32.4424,189800.0
2007-10-22 13:25:00,47.95,48.08,47.94,48.04,236900.0,32.4424,32.5304,32.4356,32.5033,236900.0
2007-10-22 13:30:00,48.04,48.06,48.0,48.01,154900.0,32.5033,32.5168,32.4762,32.483,154900.0
2007-10-22 13:35:00,48.01,48.02,47.94,47.98,127400.0,32.483,32.4898,32.4356,32.4627,127400.0
2007-10-22 13:40:00,47.98,48.0,47.94,47.96,107300.0,32.4627,32.4762,32.4356,32.4492,107300.0
2007-10-22 13:45:00,47.96,48.1,47.95,48.1,183300.0,32.4492,32.5439,32.4424,32.5439,183300.0
2007-10-22 13:50:00,48.1,48.15,47.99,48.04,375800.0,32.5439,32.5777,32.4695,32.5033,375800.0
2007-10-22 13:55:00,48.03,48.06,47.92,47.92,216700.0,32.4965,32.5168,32.4221,32.4221,216700.0
2007-10-22 14:00:00,47.91,47.94,47.78,47.87,271400.0,32.4153,32.4356,32.3274,32.3883,271400.0
2007-10-22 14:05:00,47.87,47.92,47.81,47.81,148700.0,32.3883,32.4221,32.3477,32.3477,148700.0
2007-10-22 14:10:00,47.82,47.9,47.82,47.84,111700.0,32.3544,32.4086,32.3544,32.368,111700.0
2007-10-22 14:15:00,47.83,47.94,47.79,47.9,238900.0,32.3612,32.4356,32.3342,32.4086,238900.0
2007-10-22 14:20:00,47.9,47.9,47.77,47.79,177100.0,32.4086,32.4086,32.3206,32.3342,177100.0
2007-10-22 14:25:00,47.79,47.87,47.77,47.78,191700.0,32.3342,32.3883,32.3206,32.3274,191700.0
2007-10-22 14:30:00,47.78,47.85,47.78,47.8,110100.0,32.3274,32.3747,32.3274,32.3409,110100.0
2007-10-22 14:35:00,47.8,47.81,47.71,47.77,648800.0,32.3409,32.3477,32.28,32.3206,648800.0
2007-10-22 14:40:00,47.78,48.1,47.73,47.83,171500.0,32.3274,32.5439,32.2936,32.3612,171500.0
2007-10-22 14:45:00,47.82,47.86,47.77,47.83,789600.0,32.3544,32.3815,32.3206,32.3612,789600.0
2007-10-22 14:50:00,47.83,47.83,47.68,47.7,162400.0,32.3612,32.3612,32.2597,32.2733,162400.0
2007-10-22 14:55:00,47.7,47.71,47.61,47.67,458100.0,32.2733,32.28,32.2124,32.253,458100.0
2007-10-22 15:00:00,47.67,47.74,47.6,47.61,283000.0,32.253,32.3003,32.2056,32.2124,283000.0
2007-10-22 15:05:00,47.6,47.65,47.55,47.55,280800.0,32.2056,32.2394,32.1718,32.1718,280800.0
2007-10-22 15:10:00,47.55,47.8,47.48,47.56,409000.0,32.1718,32.3409,32.1244,32.1785,409000.0
2007-10-22 15:15:00,47.56,47.6,47.5,47.52,278300.0,32.1785,32.2056,32.1379,32.1515,278300.0
2007-10-22 15:20:00,47.52,47.55,47.43,47.43,323000.0,32.1515,32.1718,32.0906,32.0906,323000.0
2007-10-22 15:25:00,47.43,47.75,47.34,47.48,560900.0,32.0906,32.3071,32.0297,32.1244,560900.0
2007-10-22 15:30:00,47.48,47.62,47.48,47.62,243500.0,32.1244,32.2191,32.1244,32.2191,243500.0
2007-10-22 15:35:00,47.62,47.65,47.57,47.57,308100.0,32.2191,32.2394,32.1853,32.1853,308100.0
2007-10-22 15:40:00,47.57,47.7,47.56,47.7,321200.0,32.1853,32.2733,32.1785,32.2733,321200.0
2007-10-22 15:45:00,47.7,47.78,47.67,47.74,315900.0,32.2733,32.3274,32.253,32.3003,315900.0
2007-10-22 15:50:00,47.75,47.88,47.0,47.79,408000.0,32.3071,32.395,31.7996,32.3342,408000.0
2007-10-22 15:55:00,47.79,47.84,47.74,47.81,466300.0,32.3342,32.368,32.3003,32.3477,466300.0
2007-10-23 09:30:00,48.3,48.3,47.96,48.0,508100.0,32.6792,32.6792,32.4492,32.4762,508100.0
2007-10-23 09:35:00,47.99,48.0,47.81,47.83,244600.0,32.4695,32.4762,32.3477,32.3612,244600.0
2007-10-23 09:40:00,47.83,47.84,47.71,47.8,318200.0,32.3612,32.368,32.28,32.3409,318200.0
2007-10-23 09:45:00,47.79,47.81,47.51,47.53,467000.0,32.3342,32.3477,32.1447,32.1582,467000.0
2007-10-23 09:50:00,47.53,47.55,47.47,47.5,447300.0,32.1582,32.1718,32.1176,32.1379,447300.0
2007-10-23 09:55:00,47.5,47.78,47.46,47.53,1441400.0,32.1379,32.3274,32.1109,32.1582,1441400.0
2007-10-23 10:00:00,47.52,47.61,47.51,47.54,226300.0,32.1515,32.2124,32.1447,32.165,226300.0
2007-10-23 10:05:00,47.54,47.65,47.52,47.54,354400.0,32.165,32.2394,32.1515,32.165,354400.0
2007-10-23 10:10:00,47.55,47.55,47.46,47.49,328700.0,32.1718,32.1718,32.1109,32.1312,328700.0
2007-10-23 10:15:00,47.48,47.54,47.47,47.51,210700.0,32.1244,32.165,32.1176,32.1447,210700.0
2007-10-23 10:20:00,47.51,47.51,47.47,47.47,201500.0,32.1447,32.1447,32.1176,32.1176,201500.0
2007-10-23 10:25:00,47.48,47.61,47.46,47.6,290800.0,32.1244,32.2124,32.1109,32.2056,290800.0
2007-10-23 10:30:00,47.6,47.61,47.53,47.59,197700.0,32.2056,32.2124,32.1582,32.1988,197700.0
2007-10-23 10:35:00,47.58,47.59,47.48,47.5,216800.0,32.1921,32.1988,32.1244,32.1379,216800.0
2007-10-23 10:40:00,47.49,47.54,47.47,47.47,218400.0,32.1312,32.165,32.1176,32.1176,218400.0
2007-10-23 10:45:00,47.47,47.51,47.47,47.51,183200.0,32.1176,32.1447,32.1176,32.1447,183200.0
2007-10-23 10:50:00,47.51,47.54,47.48,47.49,142100.0,32.1447,32.165,32.1244,32.1312,142100.0
2007-10-23 10:55:00,47.5,47.5,47.45,47.45,183500.0,32.1379,32.1379,32.1041,32.1041,183500.0
2007-10-23 11:00:00,47.45,47.46,47.42,47.42,186500.0,32.1041,32.1109,32.0838,32.0838,186500.0
2007-10-23 11:05:00,47.42,47.43,47.35,47.39,281500.0,32.0838,32.0906,32.0365,32.0635,281500.0
2007-10-23 11:10:00,47.39,47.44,47.31,47.32,352400.0,32.0635,32.0973,32.0094,32.0162,352400.0
2007-10-23 11:15:00,47.33,47.41,47.31,47.31,233900.0,32.0229,32.077,32.0094,32.0094,233900.0
2007-10-23 11:20:00,47.32,47.36,47.26,47.28,211600.0,32.0162,32.0432,31.9756,31.9891,211600.0
2007-10-23 11:25:00,47.28,47.31,47.24,47.25,282300.0,31.9891,32.0094,31.962,31.9688,282300.0
2007-10-23 11:30:00,47.25,47.31,47.24,47.26,275200.0,31.9688,32.0094,31.962,31.9756,275200.0
2007-10-23 11:35:00,47.26,47.32,47.25,47.31,142400.0,31.9756,32.0162,31.9688,32.0094,142400.0
2007-10-23 11:40:00,47.31,47.4,47.26,47.4,298800.0,32.0094,32.0703,31.9756,32.0703,298800.0
2007-10-23 11:45:00,47.4,47.5,47.39,47.4,408800.0,32.0703,32.1379,32.0635,32.0703,408800.0
2007-10-23 11:50:00,47.4,47.45,47.4,47.43,99400.0,32.0703,32.1041,32.0703,32.0906,99400.0
2007-10-23 11:55:00,47.43,47.46,47.38,47.41,146500.0,32.0906,32.1109,32.0567,32.077,146500.0
2007-10-23 12:00:00,47.42,47.51,47.41,47.44,274800.0,32.0838,32.1447,32.077,32.0973,274800.0
2007-10-23 12:05:00,47.44,47.46,47.38,47.38,157700.0,32.0973,32.1109,32.0567,32.0567,157700.0
2007-10-23 12:10:00,47.38,47.48,47.38,47.45,161200.0,32.0567,32.1244,32.0567,32.1041,161200.0
2007-10-23 12:15:00,47.45,47.46,47.35,47.35,284400.0,32.1041,32.1109,32.0365,32.0365,284400.0
2007-10-23 12:20:00,47.36,47.41,47.35,47.38,124800.0,32.0432,32.077,32.0365,32.0567,124800.0
2007-10-23 12:25:00,47.37,47.39,47.36,47.38,92400.0,32.05,32.0635,32.0432,32.0567,92400.0
2007-10-23 12:30:00,47.39,47.43,47.38,47.41,94400.0,32.0635,32.0906,32.0567,32.077,94400.0
2007-10-23 12:35:00,47.4,47.42,47.37,47.42,136100.0,32.0703,32.0838,32.05,32.0838,136100.0
2007-10-23 12:40:00,47.42,47.43,47.39,47.41,105400.0,32.0838,32.0906,32.0635,32.077,105400.0
2007-10-23 12:45:00,47.42,47.44,47.4,47.42,96200.0,32.0838,32.0973,32.0703,32.0838,96200.0
2007-10-23 12:50:00,47.42,47.44,47.41,47.43,91200.0,32.0838,32.0973,32.077,32.0906,91200.0
2007-10-23 12:55:00,47.42,47.43,47.4,47.4,103000.0,32.0838,32.0906,32.0703,32.0703,103000.0
2007-10-23 13:00:00,47.4,47.41,47.37,47.38,163100.0,32.0703,32.077,32.05,32.0567,163100.0
2007-10-23 13:05:00,47.39,47.43,47.37,47.43,170700.0,32.0635,32.0906,32.05,32.0906,170700.0
2007-10-23 13:10:00,47.44,47.45,47.41,47.45,80400.0,32.0973,32.1041,32.077,32.1041,80400.0
2007-10-23 13:15:00,47.44,47.52,47.4,47.5,234000.0,32.0973,32.1515,32.0703,32.1379,234000.0
2007-10-23 13:20:00,47.5,47.5,47.4,47.47,98300.0,32.1379,32.1379,32.0703,32.1176,98300.0
2007-10-23 13:25:00,47.48,47.48,47.4,47.46,111400.0,32.1244,32.1244,32.0703,32.1109,111400.0
2007-10-23 13:30:00,47.46,47.46,47.38,47.43,158000.0,32.1109,32.1109,32.0567,32.0906,158000.0
2007-10-23 13:35:00,47.42,47.48,47.41,47.42,137000.0,32.0838,32.1244,32.077,32.0838,137000.0
2007-10-23 13:40:00,47.42,47.45,47.4,47.44,79600.0,32.0838,32.1041,32.0703,32.0973,79600.0
2007-10-23 13:45:00,47.44,47.48,47.4,47.41,113500.0,32.0973,32.1244,32.0703,32.077,113500.0
2007-10-23 13:50:00,47.41,47.42,47.4,47.41,86000.0,32.077,32.0838,32.0703,32.077,86000.0
2007-10-23 13:55:00,47.41,47.5,47.41,47.46,309600.0,32.077,32.1379,32.077,32.1109,309600.0
2007-10-23 14:00:00,47.46,47.57,47.44,47.5,193800.0,32.1109,32.1853,32.0973,32.1379,193800.0
2007-10-23 14:05:00,47.5,47.54,47.44,47.49,202500.0,32.1379,32.165,32.0973,32.1312,202500.0
2007-10-23 14:10:00,47.49,47.56,47.45,47.54,232600.0,32.1312,32.1785,32.1041,32.165,232600.0
2007-10-23 14:15:00,47.53,47.55,47.52,47.52,187200.0,32.1582,32.1718,32.1515,32.1515,187200.0
2007-10-23 14:20:00,47.52,47.62,47.52,47.56,140800.0,32.1515,32.2191,32.1515,32.1785,140800.0
2007-10-23 14:25:00,47.56,47.63,47.52,47.54,138400.0,32.1785,32.2259,32.1515,32.165,138400.0
2007-10-23 14:30:00,47.54,47.62,47.53,47.56,205400.0,32.165,32.2191,32.1582,32.1785,205400.0
2007-10-23 14:35:00,47.55,47.56,47.42,47.44,220200.0,32.1718,32.1785,32.0838,32.0973,220200.0
2007-10-23 14:40:00,47.44,47.51,47.44,47.5,150000.0,32.0973,32.1447,32.0973,32.1379,150000.0
2007-10-23 14:45:00,47.51,47.52,47.42,47.52,217600.0,32.1447,32.1515,32.0838,32.1515,217600.0
2007-10-23 14:50:00,47.52,47.55,47.5,47.52,150000.0,32.1515,32.1718,32.1379,32.1515,150000.0
2007-10-23 14:55:00,47.52,47.55,47.48,47.5,185500.0,32.1515,32.1718,32.1244,32.1379,185500.0
2007-10-23 15:00:00,47.49,47.5,47.46,47.5,112900.0,32.1312,32.1379,32.1109,32.1379,112900.0
2007-10-23 15:05:00,47.5,47.5,47.42,47.44,208100.0,32.1379,32.1379,32.0838,32.0973,208100.0
2007-10-23 15:10:00,47.45,47.45,47.4,47.4,234400.0,32.1041,32.1041,32.0703,32.0703,234400.0
2007-10-23 15:15:00,47.4,47.44,47.4,47.42,191300.0,32.0703,32.0973,32.0703,32.0838,191300.0
2007-10-23 15:20:00,47.42,47.44,47.39,47.41,323900.0,32.0838,32.0973,32.0635,32.077,323900.0
2007-10-23 15:25:00,47.41,47.52,47.41,47.48,246800.0,32.077,32.1515,32.077,32.1244,246800.0
2007-10-23 15:30:00,47.48,47.55,47.47,47.52,252000.0,32.1244,32.1718,32.1176,32.1515,252000.0
2007-10-23 15:35:00,47.52,47.6,47.49,47.56,244500.0,32.1515,32.2056,32.1312,32.1785,244500.0
2007-10-23 15:40:00,47.57,47.74,47.56,47.73,623900.0,32.1853,32.3003,32.1785,32.2936,623900.0
2007-10-23 15:45:00,47.72,47.76,47.69,47.74,391000.0,32.2868,32.3139,32.2665,32.3003,391000.0
2007-10-23 15:50:00,47.75,47.86,47.74,47.82,655600.0,32.3071,32.3815,32.3003,32.3544,655600.0
2007-10-23 15:55:00,47.83,47.83,47.73,47.78,743100.0,32.3612,32.3612,32.2936,32.3274,743100.0
2007-10-24 09:30:00,47.65,47.65,47.29,47.31,589200.0,32.2394,32.2394,31.9959,32.0094,589200.0
2007-10-24 09:35:00,47.31,47.41,47.22,47.27,538600.0,32.0094,32.077,31.9485,31.9823,538600.0
2007-10-24 09:40:00,47.28,47.77,47.27,47.69,405700.0,31.9891,32.3206,31.9823,32.2665,405700.0
2007-10-24 09:45:00,47.68,47.71,47.53,47.55,307400.0,32.2597,32.28,32.1582,32.1718,307400.0
2007-10-24 09:50:00,47.55,47.61,47.52,47.58,313900.0,32.1718,32.2124,32.1515,32.1921,313900.0
2007-10-24 09:55:00,47.58,47.58,47.35,47.36,354100.0,32.1921,32.1921,32.0365,32.0432,354100.0
2007-10-24 10:00:00,47.36,47.37,47.25,47.32,509600.0,32.0432,32.05,31.9688,32.0162,509600.0
2007-10-24 10:05:00,47.33,47.35,47.22,47.25,299700.0,32.0229,32.0365,31.9485,31.9688,299700.0
2007-10-24 10:10:00,47.25,47.25,47.14,47.17,524100.0,31.9688,31.9688,31.8944,31.9147,524100.0
2007-10-24 10:15:00,47.16,47.22,47.13,47.15,319700.0,31.9079,31.9485,31.8876,31.9011,319700.0
2007-10-24 10:20:00,47.14,47.2,47.14,47.19,301400.0,31.8944,31.935,31.8944,31.9282,301400.0
2007-10-24 10:25:00,47.19,47.21,47.13,47.15,307300.0,31.9282,31.9417,31.8876,31.9011,307300.0
2007-10-24 10:30:00,47.15,47.16,47.07,47.09,465600.0,31.9011,31.9079,31.847,31.8605,465600.0
2007-10-24 10:35:00,47.09,47.19,47.06,47.12,411400.0,31.8605,31.9282,31.8402,31.8808,411400.0
2007-10-24 10:40:00,47.12,47.12,47.0,47.04,772800.0,31.8808,31.8808,31.7996,31.8267,772800.0
2007-10-24 10:45:00,47.02,47.03,46.85,46.9,775100.0,31.8132,31.8199,31.6982,31.732,775100.0
2007-10-24 10:50:00,46.9,46.91,46.67,46.69,847800.0,31.732,31.7388,31.5764,31.5899,847800.0
2007-10-24 10:55:00,46.69,46.85,46.68,46.84,570000.0,31.5899,31.6982,31.5831,31.6914,570000.0
2007-10-24 11:00:00,46.84,46.91,46.7,46.9,523400.0,31.6914,31.7388,31.5967,31.732,523400.0
2007-10-24 11:05:00,46.89,46.9,46.73,46.75,383800.0,31.7252,31.732,31.617,31.6305,383800.0
2007-10-24 11:10:00,46.75,46.85,46.57,46.64,627600.0,31.6305,31.6982,31.5087,31.5561,627600.0
2007-10-24 11:15:00,46.63,46.73,46.51,46.52,505400.0,31.5493,31.617,31.4681,31.4749,505400.0
2007-10-24 11:20:00,46.51,46.61,46.45,46.61,704300.0,31.4681,31.5358,31.4275,31.5358,704300.0
2007-10-24 11:25:00,46.61,46.81,46.6,46.72,303100.0,31.5358,31.6711,31.529,31.6102,303100.0
2007-10-24 11:30:00,46.71,46.73,46.62,46.71,286400.0,31.6034,31.617,31.5425,31.6034,286400.0
2007-10-24 11:35:00,46.71,46.88,46.67,46.76,437700.0,31.6034,31.7185,31.5764,31.6373,437700.0
2007-10-24 11:40:00,46.76,46.79,46.73,46.77,240700.0,31.6373,31.6576,31.617,31.644,240700.0
2007-10-24 11:45:00,46.77,46.82,46.74,46.81,281800.0,31.644,31.6779,31.6237,31.6711,281800.0
2007-10-24 11:50:00,46.8,46.96,46.79,46.9,329900.0,31.6643,31.7726,31.6576,31.732,329900.0
2007-10-24 11:55:00,46.9,47.01,46.82,46.83,378400.0,31.732,31.8064,31.6779,31.6846,378400.0
2007-10-24 12:00:00,46.83,46.84,46.78,46.8,159700.0,31.6846,31.6914,31.6508,31.6643,159700.0
2007-10-24 12:05:00,46.8,47.01,46.79,47.0,201000.0,31.6643,31.8064,31.6576,31.7996,201000.0
2007-10-24 12:10:00,47.0,47.04,46.83,46.83,209700.0,31.7996,31.8267,31.6846,31.6846,209700.0
2007-10-24 12:15:00,46.83,46.96,46.82,46.95,142000.0,31.6846,31.7726,31.6779,31.7658,142000.0
2007-10-24 12:20:00,46.95,46.99,46.85,46.85,234700.0,31.7658,31.7929,31.6982,31.6982,234700.0
2007-10-24 12:25:00,46.85,47.08,46.85,47.01,188700.0,31.6982,31.8538,31.6982,31.8064,188700.0
2007-10-24 12:30:00,47.01,47.02,46.91,46.92,198900.0,31.8064,31.8132,31.7388,31.7455,198900.0
2007-10-24 12:35:00,46.93,46.97,46.85,46.95,144000.0,31.7523,31.7793,31.6982,31.7658,144000.0
2007-10-24 12:40:00,46.95,47.05,46.9,47.01,129700.0,31.7658,31.8335,31.732,31.8064,129700.0
2007-10-24 12:45:00,47.0,47.03,46.93,46.96,142900.0,31.7996,31.8199,31.7523,31.7726,142900.0
2007-10-24 12:50:00,46.96,46.98,46.82,46.82,170100.0,31.7726,31.7861,31.6779,31.6779,170100.0
2007-10-24 12:55:00,46.82,46.88,46.76,46.87,168000.0,31.6779,31.7185,31.6373,31.7117,168000.0
2007-10-24 13:00:00,46.87,46.92,46.76,46.78,143100.0,31.7117,31.7455,31.6373,31.6508,143100.0
2007-10-24 13:05:00,46.78,46.96,46.78,46.94,121200.0,31.6508,31.7726,31.6508,31.7591,121200.0
2007-10-24 13:10:00,46.93,46.98,46.92,46.92,105200.0,31.7523,31.7861,31.7455,31.7455,105200.0
2007-10-24 13:15:00,46.92,46.93,46.8,46.89,159600.0,31.7455,31.7523,31.6643,31.7252,159600.0
2007-10-24 13:20:00,46.88,46.97,46.83,46.95,168700.0,31.7185,31.7793,31.6846,31.7658,168700.0
2007-10-24 13:25:00,46.96,46.97,46.92,46.96,184900.0,31.7726,31.7793,31.7455,31.7726,184900.0
2007-10-24 13:30:00,46.95,46.99,46.92,46.96,145800.0,31.7658,31.7929,31.7455,31.7726,145800.0
2007-10-24 13:35:00,46.97,46.97,46.88,46.9,210300.0,31.7793,31.7793,31.7185,31.732,210300.0
2007-10-24 13:40:00,46.9,46.99,46.85,46.87,193000.0,31.732,31.7929,31.6982,31.7117,193000.0
2007-10-24 13:45:00,46.87,46.95,46.87,46.93,117600.0,31.7117,31.7658,31.7117,31.7523,117600.0
2007-10-24 13:50:00,46.93,46.98,46.9,46.93,115300.0,31.7523,31.7861,31.732,31.7523,115300.0
2007-10-24 13:55:00,46.92,46.96,46.87,46.95,273400.0,31.7455,31.7726,31.7117,31.7658,273400.0
2007-10-24 14:00:00,46.95,46.95,46.78,46.79,223900.0,31.7658,31.7658,31.6508,31.6576,223900.0
2007-10-24 14:05:00,46.79,46.85,46.78,46.8,126300.0,31.6576,31.6982,31.6508,31.6643,126300.0
2007-10-24 14:10:00,46.81,46.82,46.75,46.78,229600.0,31.6711,31.6779,31.6305,31.6508,229600.0
2007-10-24 14:15:00,46.79,46.86,46.76,46.8,157800.0,31.6576,31.7049,31.6373,31.6643,157800.0
2007-10-24 14:20:00,46.81,47.01,46.81,46.98,303200.0,31.6711,31.8064,31.6711,31.7861,303200.0
2007-10-24 14:25:00,46.98,47.13,46.93,47.1,319600.0,31.7861,31.8876,31.7523,31.8673,319600.0
2007-10-24 14:30:00,47.1,47.29,46.94,47.27,401300.0,31.8673,31.9959,31.7591,31.9823,401300.0
2007-10-24 14:35:00,47.27,47.29,47.14,47.27,468000.0,31.9823,31.9959,31.8944,31.9823,468000.0
2007-10-24 14:40:00,47.27,47.28,47.08,47.17,324900.0,31.9823,31.9891,31.8538,31.9147,324900.0
2007-10-24 14:45:00,47.17,47.32,47.15,47.28,372600.0,31.9147,32.0162,31.9011,31.9891,372600.0
2007-10-24 14:50:00,47.29,47.33,47.23,47.28,369100.0,31.9959,32.0229,31.9553,31.9891,369100.0
2007-10-24 14:55:00,47.29,47.46,47.24,47.45,312000.0,31.9959,32.1109,31.962,32.1041,312000.0
2007-10-24 15:00:00,47.45,47.55,47.37,47.52,338400.0,32.1041,32.1718,32.05,32.1515,338400.0
2007-10-24 15:05:00,47.52,47.52,47.36,47.49,306400.0,32.1515,32.1515,32.0432,32.1312,306400.0
2007-10-24 15:10:00,47.48,47.61,47.37,47.57,427200.0,32.1244,32.2124,32.05,32.1853,427200.0
2007-10-24 15:15:00,47.57,47.62,47.48,47.59,404500.0,32.1853,32.2191,32.1244,32.1988,404500.0
2007-10-24 15:20:00,47.6,47.61,47.5,47.55,302300.0,32.2056,32.2124,32.1379,32.1718,302300.0
2007-10-24 15:25:00,47.55,47.65,47.46,47.64,313100.0,32.1718,32.2394,32.1109,32.2327,313100.0
2007-10-24 15:30:00,47.64,47.67,47.46,47.49,474900.0,32.2327,32.253,32.1109,32.1312,474900.0
2007-10-24 15:35:00,47.5,47.55,47.37,47.45,339100.0,32.1379,32.1718,32.05,32.1041,339100.0
2007-10-24 15:40:00,47.46,47.5,47.35,47.35,397400.0,32.1109,32.1379,32.0365,32.0365,397400.0
2007-10-24 15:45:00,47.35,47.38,47.21,47.3,351600.0,32.0365,32.0567,31.9417,32.0026,351600.0
2007-10-24 15:50:00,47.3,47.51,47.23,47.51,463000.0,32.0026,32.1447,31.9553,32.1447,463000.0
2007-10-24 15:55:00,47.5,47.59,47.47,47.49,681300.0,32.1379,32.1988,32.1176,32.1312,681300.0
2007-10-25 09:30:00,47.3,47.84,46.96,46.98,772800.0,32.0026,32.368,31.7726,31.7861,772800.0
2007-10-25 09:35:00,46.99,47.15,46.8,46.8,675100.0,31.7929,31.9011,31.6643,31.6643,675100.0
2007-10-25 09:40:00,46.8,47.26,46.78,47.21,636500.0,31.6643,31.9756,31.6508,31.9417,636500.0
2007-10-25 09:45:00,47.2,47.24,47.07,47.18,464000.0,31.935,31.962,31.847,31.9214,464000.0
2007-10-25 09:50:00,47.19,47.23,46.96,46.97,307300.0,31.9282,31.9553,31.7726,31.7793,307300.0
2007-10-25 09:55:00,46.97,46.98,46.77,46.8,651100.0,31.7793,31.7861,31.644,31.6643,651100.0
2007-10-25 10:00:00,46.8,46.95,46.76,46.95,567500.0,31.6643,31.7658,31.6373,31.7658,567500.0
2007-10-25 10:05:00,46.94,47.11,46.92,47.1,373600.0,31.7591,31.8741,31.7455,31.8673,373600.0
2007-10-25 10:10:00,47.1,47.27,47.1,47.27,341400.0,31.8673,31.9823,31.8673,31.9823,341400.0
2007-10-25 10:15:00,47.27,47.35,47.2,47.34,430000.0,31.9823,32.0365,31.935,32.0297,430000.0
2007-10-25 10:20:00,47.34,47.53,47.28,47.42,524300.0,32.0297,32.1582,31.9891,32.0838,524300.0
2007-10-25 10:25:00,47.42,47.48,47.4,47.48,329100.0,32.0838,32.1244,32.0703,32.1244,329100.0
2007-10-25 10:30:00,47.48,47.62,47.47,47.58,375300.0,32.1244,32.2191,32.1176,32.1921,375300.0
2007-10-25 10:35:00,47.58,47.61,47.49,47.54,260600.0,32.1921,32.2124,32.1312,32.165,260600.0
2007-10-25 10:40:00,47.54,47.61,47.47,47.57,407600.0,32.165,32.2124,32.1176,32.1853,407600.0
2007-10-25 10:45:00,47.57,47.59,47.49,47.56,221800.0,32.1853,32.1988,32.1312,32.1785,221800.0
2007-10-25 10:50:00,47.57,47.6,47.46,47.46,288600.0,32.1853,32.2056,32.1109,32.1109,288600.0
2007-10-25 10:55:00,47.47,47.57,47.44,47.54,257500.0,32.1176,32.1853,32.0973,32.165,257500.0
2007-10-25 11:00:00,47.54,47.6,47.42,47.44,248500.0,32.165,32.2056,32.0838,32.0973,248500.0
2007-10-25 11:05:00,47.44,47.53,47.41,47.53,208700.0,32.0973,32.1582,32.077,32.1582,208700.0
2007-10-25 11:10:00,47.53,47.62,47.51,47.57,272500.0,32.1582,32.2191,32.1447,32.1853,272500.0
2007-10-25 11:15:00,47.57,47.58,47.43,47.51,226200.0,32.1853,32.1921,32.0906,32.1447,226200.0
2007-10-25 11:20:00,47.51,47.56,47.48,47.54,225100.0,32.1447,32.1785,32.1244,32.165,225100.0
2007-10-25 11:25:00,47.55,47.56,47.46,47.5,175200.0,32.1718,32.1785,32.1109,32.1379,175200.0
2007-10-25 11:30:00,47.5,47.6,47.49,47.55,246500.0,32.1379,32.2056,32.1312,32.1718,246500.0
2007-10-25 11:35:00,47.55,47.55,47.46,47.46,197900.0,32.1718,32.1718,32.1109,32.1109,197900.0
2007-10-25 11:40:00,47.47,47.47,47.32,47.37,556800.0,32.1176,32.1176,32.0162,32.05,556800.0
2007-10-25 11:45:00,47.37,47.37,47.25,47.26,266900.0,32.05,32.05,31.9688,31.9756,266900.0
2007-10-25 11:50:00,47.26,47.27,47.11,47.2,302000.0,31.9756,31.9823,31.8741,31.935,302000.0
2007-10-25 11:55:00,47.2,47.2,46.98,47.08,857200.0,31.935,31.935,31.7861,31.8538,857200.0
2007-10-25 12:00:00,47.08,47.08,46.87,46.89,592800.0,31.8538,31.8538,31.7117,31.7252,592800.0
2007-10-25 12:05:00,46.89,47.04,46.88,47.03,374200.0,31.7252,31.8267,31.7185,31.8199,374200.0
2007-10-25 12:10:00,47.02,47.03,46.89,46.93,245100.0,31.8132,31.8199,31.7252,31.7523,245100.0
2007-10-25 12:15:00,46.93,46.96,46.84,46.85,272500.0,31.7523,31.7726,31.6914,31.6982,272500.0
2007-10-25 12:20:00,46.84,46.92,46.76,46.8,646300.0,31.6914,31.7455,31.6373,31.6643,646300.0
2007-10-25 12:25:00,46.79,46.97,46.79,46.94,418100.0,31.6576,31.7793,31.6576,31.7591,418100.0
2007-10-25 12:30:00,46.93,46.95,46.86,46.88,237400.0,31.7523,31.7658,31.7049,31.7185,237400.0
2007-10-25 12:35:00,46.88,46.89,46.82,46.88,187500.0,31.7185,31.7252,31.6779,31.7185,187500.0
2007-10-25 12:40:00,46.88,46.92,46.87,46.91,230300.0,31.7185,31.7455,31.7117,31.7388,230300.0
2007-10-25 12:45:00,46.9,46.97,46.88,46.95,322200.0,31.732,31.7793,31.7185,31.7658,322200.0
2007-10-25 12:50:00,46.95,46.98,46.94,46.95,219300.0,31.7658,31.7861,31.7591,31.7658,219300.0
2007-10-25 12:55:00,46.95,47.0,46.92,46.99,303900.0,31.7658,31.7996,31.7455,31.7929,303900.0
2007-10-25 13:00:00,46.98,47.01,46.95,46.99,326800.0,31.7861,31.8064,31.7658,31.7929,326800.0
2007-10-25 13:05:00,46.99,47.07,46.93,46.94,767900.0,31.7929,31.847,31.7523,31.7591,767900.0
2007-10-25 13:10:00,46.93,46.99,46.87,46.89,546800.0,31.7523,31.7929,31.7117,31.7252,546800.0
2007-10-25 13:15:00,46.89,46.97,46.84,46.84,206500.0,31.7252,31.7793,31.6914,31.6914,206500.0
2007-10-25 13:20:00,46.84,46.9,46.63,46.67,594400.0,31.6914,31.732,31.5493,31.5764,594400.0
2007-10-25 13:25:00,46.67,46.72,46.65,46.67,422900.0,31.5764,31.6102,31.5628,31.5764,422900.0
2007-10-25 13:30:00,46.68,46.77,46.65,46.71,270700.0,31.5831,31.644,31.5628,31.6034,270700.0
2007-10-25 13:35:00,46.71,46.77,46.65,46.66,202500.0,31.6034,31.644,31.5628,31.5696,202500.0
2007-10-25 13:40:00,46.67,46.72,46.65,46.7,487500.0,31.5764,31.6102,31.5628,31.5967,487500.0
2007-10-25 13:45:00,46.71,46.82,46.67,46.72,457600.0,31.6034,31.6779,31.5764,31.6102,457600.0
2007-10-25 13:50:00,46.72,46.72,46.62,46.64,365100.0,31.6102,31.6102,31.5425,31.5561,365100.0
2007-10-25 13:55:00,46.64,46.64,46.53,46.62,612100.0,31.5561,31.5561,31.4816,31.5425,612100.0
2007-10-25 14:00:00,46.62,46.64,46.5,46.53,709300.0,31.5425,31.5561,31.4614,31.4816,709300.0
2007-10-25 14:05:00,46.52,46.54,46.45,46.49,712300.0,31.4749,31.4884,31.4275,31.4546,712300.0
2007-10-25 14:10:00,46.49,46.62,46.49,46.62,630400.0,31.4546,31.5425,31.4546,31.5425,630400.0
2007-10-25 14:15:00,46.61,46.66,46.56,46.64,353100.0,31.5358,31.5696,31.5019,31.5561,353100.0
2007-10-25 14:20:00,46.64,46.77,46.61,46.76,332700.0,31.5561,31.644,31.5358,31.6373,332700.0
2007-10-25 14:25:00,46.76,46.85,46.74,46.79,316300.0,31.6373,31.6982,31.6237,31.6576,316300.0
2007-10-25 14:30:00,46.79,46.85,46.67,46.77,336300.0,31.6576,31.6982,31.5764,31.644,336300.0
2007-10-25 14:35:00,46.78,46.9,46.74,46.86,203800.0,31.6508,31.732,31.6237,31.7049,203800.0
2007-10-25 14:40:00,46.86,46.94,46.7,46.77,432000.0,31.7049,31.7591,31.5967,31.644,432000.0
2007-10-25 14:45:00,46.77,46.82,46.75,46.75,255000.0,31.644,31.6779,31.6305,31.6305,255000.0
2007-10-25 14:50:00,46.75,46.95,46.73,46.8,329100.0,31.6305,31.7658,31.617,31.6643,329100.0
2007-10-25 14:55:00,46.81,47.06,46.72,47.0,550300.0,31.6711,31.8402,31.6102,31.7996,550300.0
2007-10-25 15:00:00,47.0,47.0,46.86,46.94,386700.0,31.7996,31.7996,31.7049,31.7591,386700.0
2007-10-25 15:05:00,46.93,47.01,46.86,46.91,402300.0,31.7523,31.8064,31.7049,31.7388,402300.0
2007-10-25 15:10:00,46.91,46.99,46.86,46.89,684200.0,31.7388,31.7929,31.7049,31.7252,684200.0
2007-10-25 15:15:00,46.89,47.07,46.85,47.07,627500.0,31.7252,31.847,31.6982,31.847,627500.0
2007-10-25 15:20:00,47.04,47.09,46.86,46.89,424000.0,31.8267,31.8605,31.7049,31.7252,424000.0
2007-10-25 15:25:00,46.9,47.05,46.89,46.97,467500.0,31.732,31.8335,31.7252,31.7793,467500.0
2007-10-25 15:30:00,46.97,47.04,46.91,46.94,400900.0,31.7793,31.8267,31.7388,31.7591,400900.0
2007-10-25 15:35:00,46.94,46.98,46.88,46.97,301000.0,31.7591,31.7861,31.7185,31.7793,301000.0
2007-10-25 15:40:00,46.97,47.2,46.96,47.1,721000.0,31.7793,31.935,31.7726,31.8673,721000.0
2007-10-25 15:45:00,47.1,47.1,46.95,46.95,816800.0,31.8673,31.8673,31.7658,31.7658,816800.0
2007-10-25 15:50:00,46.95,47.15,46.89,47.15,911000.0,31.7658,31.9011,31.7252,31.9011,911000.0
2007-10-25 15:55:00,47.15,47.15,46.93,46.98,1091400.0,31.9011,31.9011,31.7523,31.7861,1091400.0
2007-10-26 09:30:00,47.95,48.45,47.5,47.74,1343500.0,32.4424,32.7807,32.1379,32.3003,1343500.0
2007-10-26 09:35:00,47.74,47.79,47.57,47.75,688500.0,32.3003,32.3342,32.1853,32.3071,688500.0
2007-10-26 09:40:00,47.77,47.78,47.55,47.55,480200.0,32.3206,32.3274,32.1718,32.1718,480200.0
2007-10-26 09:45:00,47.56,47.62,47.45,47.5,385200.0,32.1785,32.2191,32.1041,32.1379,385200.0
2007-10-26 09:50:00,47.49,47.51,47.43,47.44,314900.0,32.1312,32.1447,32.0906,32.0973,314900.0
2007-10-26 09:55:00,47.45,47.5,47.38,47.48,402500.0,32.1041,32.1379,32.0567,32.1244,402500.0
2007-10-26 10:00:00,47.48,47.51,47.4,47.5,306400.0,32.1244,32.1447,32.0703,32.1379,306400.0
2007-10-26 10:05:00,47.48,47.6,47.46,47.49,343100.0,32.1244,32.2056,32.1109,32.1312,343100.0
2007-10-26 10:10:00,47.49,47.73,47.47,47.61,336700.0,32.1312,32.2936,32.1176,32.2124,336700.0
2007-10-26 10:15:00,47.61,47.78,47.6,47.69,462700.0,32.2124,32.3274,32.2056,32.2665,462700.0
2007-10-26 10:20:00,47.69,47.69,47.41,47.6,424900.0,32.2665,32.2665,32.077,32.2056,424900.0
2007-10-26 10:25:00,47.59,47.62,47.43,47.49,285000.0,32.1988,32.2191,32.0906,32.1312,285000.0
2007-10-26 10:30:00,47.5,47.5,47.31,47.36,311200.0,32.1379,32.1379,32.0094,32.0432,311200.0
2007-10-26 10:35:00,47.36,47.51,47.31,47.34,244700.0,32.0432,32.1447,32.0094,32.0297,244700.0
2007-10-26 10:40:00,47.34,47.34,47.18,47.25,393400.0,32.0297,32.0297,31.9214,31.9688,393400.0
2007-10-26 10:45:00,47.25,47.27,47.15,47.23,289000.0,31.9688,31.9823,31.9011,31.9553,289000.0
2007-10-26 10:50:00,47.22,47.27,47.1,47.13,321000.0,31.9485,31.9823,31.8673,31.8876,321000.0
2007-10-26 10:55:00,47.12,47.3,47.11,47.29,190500.0,31.8808,32.0026,31.8741,31.9959,190500.0
2007-10-26 11:00:00,47.29,47.32,47.24,47.29,216900.0,31.9959,32.0162,31.962,31.9959,216900.0
2007-10-26 11:05:00,47.29,47.29,47.22,47.23,158900.0,31.9959,31.9959,31.9485,31.9553,158900.0
2007-10-26 11:10:00,47.22,47.34,47.2,47.25,172500.0,31.9485,32.0297,31.935,31.9688,172500.0
2007-10-26 11:15:00,47.25,47.25,47.04,47.04,310100.0,31.9688,31.9688,31.8267,31.8267,310100.0
2007-10-26 11:20:00,47.04,47.12,47.0,47.11,311500.0,31.8267,31.8808,31.7996,31.8741,311500.0
2007-10-26 11:25:00,47.11,47.12,47.05,47.06,157500.0,31.8741,31.8808,31.8335,31.8402,157500.0
2007-10-26 11:30:00,47.06,47.08,47.01,47.01,188100.0,31.8402,31.8538,31.8064,31.8064,188100.0
2007-10-26 11:35:00,47.0,47.03,46.91,46.96,296400.0,31.7996,31.8199,31.7388,31.7726,296400.0
2007-10-26 11:40:00,46.97,46.98,46.92,46.93,194900.0,31.7793,31.7861,31.7455,31.7523,194900.0
2007-10-26 11:45:00,46.93,46.99,46.9,46.96,195300.0,31.7523,31.7929,31.732,31.7726,195300.0
2007-10-26 11:50:00,46.97,47.0,46.96,46.97,119500.0,31.7793,31.7996,31.7726,31.7793,119500.0
2007-10-26 11:55:00,46.97,46.99,46.91,46.92,205300.0,31.7793,31.7929,31.7388,31.7455,205300.0
2007-10-26 12:00:00,46.92,46.94,46.81,46.87,392600.0,31.7455,31.7591,31.6711,31.7117,392600.0
2007-10-26 12:05:00,46.88,46.89,46.81,46.84,354900.0,31.7185,31.7252,31.6711,31.6914,354900.0
2007-10-26 12:10:00,46.83,46.94,46.83,46.9,333000.0,31.6846,31.7591,31.6846,31.732,333000.0
2007-10-26 12:15:00,46.9,46.96,46.89,46.96,134300.0,31.732,31.7726,31.7252,31.7726,134300.0
2007-10-26 12:20:00,46.96,47.03,46.95,47.0,170700.0,31.7726,31.8199,31.7658,31.7996,170700.0
2007-10-26 12:25:00,47.0,47.08,46.98,47.05,198900.0,31.7996,31.8538,31.7861,31.8335,198900.0
2007-10-26 12:30:00,47.06,47.15,47.02,47.15,248000.0,31.8402,31.9011,31.8132,31.9011,248000.0
2007-10-26 12:35:00,47.14,47.26,47.08,47.25,205200.0,31.8944,31.9756,31.8538,31.9688,205200.0
2007-10-26 12:40:00,47.26,47.35,47.24,47.25,350300.0,31.9756,32.0365,31.962,31.9688,350300.0
2007-10-26 12:45:00,47.24,47.26,47.17,47.24,105000.0,31.962,31.9756,31.9147,31.962,105000.0
2007-10-26 12:50:00,47.24,47.26,47.11,47.18,201500.0,31.962,31.9756,31.8741,31.9214,201500.0
2007-10-26 12:55:00,47.19,47.28,47.19,47.24,118100.0,31.9282,31.9891,31.9282,31.962,118100.0
2007-10-26 13:00:00,47.24,47.26,47.15,47.18,165900.0,31.962,31.9756,31.9011,31.9214,165900.0
2007-10-26 13:05:00,47.18,47.21,47.16,47.17,172800.0,31.9214,31.9417,31.9079,31.9147,172800.0
2007-10-26 13:10:00,47.17,47.3,47.16,47.3,171100.0,31.9147,32.0026,31.9079,32.0026,171100.0
2007-10-26 13:15:00,47.29,47.3,47.25,47.28,119600.0,31.9959,32.0026,31.9688,31.9891,119600.0
2007-10-26 13:20:00,47.29,47.5,47.28,47.47,365300.0,31.9959,32.1379,31.9891,32.1176,365300.0
2007-10-26 13:25:00,47.48,47.5,47.37,47.39,166700.0,32.1244,32.1379,32.05,32.0635,166700.0
2007-10-26 13:30:00,47.38,47.44,47.35,47.44,169000.0,32.0567,32.0973,32.0365,32.0973,169000.0
2007-10-26 13:35:00,47.44,47.47,47.31,47.37,204900.0,32.0973,32.1176,32.0094,32.05,204900.0
2007-10-26 13:40:00,47.37,47.37,47.23,47.3,269000.0,32.05,32.05,31.9553,32.0026,269000.0
2007-10-26 13:45:00,47.29,47.42,47.29,47.4,120700.0,31.9959,32.0838,31.9959,32.0703,120700.0
2007-10-26 13:50:00,47.41,47.48,47.37,47.42,233500.0,32.077,32.1244,32.05,32.0838,233500.0
2007-10-26 13:55:00,47.41,47.54,47.4,47.46,342500.0,32.077,32.165,32.0703,32.1109,342500.0
2007-10-26 14:00:00,47.46,47.64,47.45,47.63,272600.0,32.1109,32.2327,32.1041,32.2259,272600.0
2007-10-26 14:05:00,47.63,47.75,47.62,47.68,391600.0,32.2259,32.3071,32.2191,32.2597,391600.0
2007-10-26 14:10:00,47.69,47.75,47.68,47.69,309800.0,32.2665,32.3071,32.2597,32.2665,309800.0
2007-10-26 14:15:00,47.69,47.86,47.69,47.85,480100.0,32.2665,32.3815,32.2665,32.3747,480100.0
2007-10-26 14:20:00,47.86,47.92,47.77,47.86,533500.0,32.3815,32.4221,32.3206,32.3815,533500.0
2007-10-26 14:25:00,47.86,47.92,47.82,47.88,359000.0,32.3815,32.4221,32.3544,32.395,359000.0
2007-10-26 14:30:00,47.88,47.92,47.81,47.83,229000.0,32.395,32.4221,32.3477,32.3612,229000.0
2007-10-26 14:35:00,47.83,47.96,47.79,47.95,310900.0,32.3612,32.4492,32.3342,32.4424,310900.0
2007-10-26 14:40:00,47.95,47.98,47.9,47.96,299600.0,32.4424,32.4627,32.4086,32.4492,299600.0
2007-10-26 14:45:00,47.96,47.98,47.81,47.85,342300.0,32.4492,32.4627,32.3477,32.3747,342300.0
2007-10-26 14:50:00,47.85,47.86,47.77,47.83,222000.0,32.3747,32.3815,32.3206,32.3612,222000.0
2007-10-26 14:55:00,47.84,47.9,47.75,47.89,197800.0,32.368,32.4086,32.3071,32.4018,197800.0
2007-10-26 15:00:00,47.88,48.0,47.86,47.88,276300.0,32.395,32.4762,32.3815,32.395,276300.0
2007-10-26 15:05:00,47.87,47.89,47.74,47.75,196200.0,32.3883,32.4018,32.3003,32.3071,196200.0
2007-10-26 15:10:00,47.75,47.75,47.62,47.73,361400.0,32.3071,32.3071,32.2191,32.2936,361400.0
2007-10-26 15:15:00,47.72,47.81,47.71,47.77,342400.0,32.2868,32.3477,32.28,32.3206,342400.0
2007-10-26 15:20:00,47.77,47.78,47.65,47.67,326900.0,32.3206,32.3274,32.2394,32.253,326900.0
2007-10-26 15:25:00,47.67,47.72,47.65,47.72,242100.0,32.253,32.2868,32.2394,32.2868,242100.0
2007-10-26 15:30:00,47.72,47.93,47.71,47.79,451600.0,32.2868,32.4289,32.28,32.3342,451600.0
2007-10-26 15:35:00,47.79,47.94,47.78,47.91,546100.0,32.3342,32.4356,32.3274,32.4153,546100.0
2007-10-26 15:40:00,47.91,48.05,47.89,48.0,1061700.0,32.4153,32.5101,32.4018,32.4762,1061700.0
2007-10-26 15:45:00,48.0,48.03,47.99,48.0,823700.0,32.4762,32.4965,32.4695,32.4762,823700.0
2007-10-26 15:50:00,48.0,48.03,47.97,47.98,907200.0,32.4762,32.4965,32.4559,32.4627,907200.0
2007-10-26 15:55:00,47.99,48.04,47.97,48.04,770700.0,32.4695,32.5033,32.4559,32.5033,770700.0
2007-10-29 09:30:00,48.32,48.39,48.19,48.38,582800.0,32.6927,32.7401,32.6048,32.7333,582800.0
2007-10-29 09:35:00,48.39,48.44,48.27,48.29,358200.0,32.7401,32.7739,32.6589,32.6724,358200.0
2007-10-29 09:40:00,48.29,48.38,48.2,48.23,477400.0,32.6724,32.7333,32.6116,32.6318,477400.0
2007-10-29 09:45:00,48.23,48.26,48.2,48.25,342700.0,32.6318,32.6521,32.6116,32.6454,342700.0
2007-10-29 09:50:00,48.26,48.28,48.19,48.2,394700.0,32.6521,32.6657,32.6048,32.6116,394700.0
2007-10-29 09:55:00,48.19,48.21,48.08,48.14,304800.0,32.6048,32.6183,32.5304,32.571,304800.0
2007-10-29 10:00:00,48.14,48.15,48.0,48.0,277100.0,32.571,32.5777,32.4762,32.4762,277100.0
2007-10-29 10:05:00,48.01,48.11,48.0,48.08,315600.0,32.483,32.5507,32.4762,32.5304,315600.0
2007-10-29 10:10:00,48.08,48.11,48.03,48.03,197700.0,32.5304,32.5507,32.4965,32.4965,197700.0
2007-10-29 10:15:00,48.03,48.04,47.9,47.94,352600.0,32.4965,32.5033,32.4086,32.4356,352600.0
2007-10-29 10:20:00,47.93,47.98,47.78,47.94,348300.0,32.4289,32.4627,32.3274,32.4356,348300.0
2007-10-29 10:25:00,47.95,48.04,47.95,47.99,178900.0,32.4424,32.5033,32.4424,32.4695,178900.0
2007-10-29 10:30:00,47.99,47.99,47.87,47.91,127400.0,32.4695,32.4695,32.3883,32.4153,127400.0
2007-10-29 10:35:00,47.91,47.94,47.85,47.88,141300.0,32.4153,32.4356,32.3747,32.395,141300.0
2007-10-29 10:40:00,47.88,47.94,47.87,47.94,179300.0,32.395,32.4356,32.3883,32.4356,179300.0
2007-10-29 10:45:00,47.94,48.04,47.92,47.98,193000.0,32.4356,32.5033,32.4221,32.4627,193000.0
2007-10-29 10:50:00,47.97,47.99,47.9,47.93,133100.0,32.4559,32.4695,32.4086,32.4289,133100.0
2007-10-29 10:55:00,47.92,47.93,47.84,47.84,172500.0,32.4221,32.4289,32.368,32.368,172500.0
2007-10-29 11:00:00,47.85,47.91,47.72,47.73,265100.0,32.3747,32.4153,32.2868,32.2936,265100.0
2007-10-29 11:05:00,47.73,47.82,47.72,47.78,215900.0,32.2936,32.3544,32.2868,32.3274,215900.0
2007-10-29 11:10:00,47.79,47.88,47.75,47.85,198700.0,32.3342,32.395,32.3071,32.3747,198700.0
2007-10-29 11:15:00,47.86,47.92,47.85,47.85,160200.0,32.3815,32.4221,32.3747,32.3747,160200.0
2007-10-29 11:20:00,47.85,47.88,47.82,47.86,127900.0,32.3747,32.395,32.3544,32.3815,127900.0
2007-10-29 11:25:00,47.87,47.96,47.86,47.96,101700.0,32.3883,32.4492,32.3815,32.4492,101700.0
2007-10-29 11:30:00,47.96,48.04,47.96,48.04,174400.0,32.4492,32.5033,32.4492,32.5033,174400.0
2007-10-29 11:35:00,48.03,48.04,48.01,48.02,140800.0,32.4965,32.5033,32.483,32.4898,140800.0
2007-10-29 11:40:00,48.02,48.03,47.98,48.01,180800.0,32.4898,32.4965,32.4627,32.483,180800.0
2007-10-29 11:45:00,48.01,48.01,47.9,47.9,194600.0,32.483,32.483,32.4086,32.4086,194600.0
2007-10-29 11:50:00,47.91,47.92,47.84,47.85,96200.0,32.4153,32.4221,32.368,32.3747,96200.0
2007-10-29 11:55:00,47.85,47.9,47.85,47.88,91500.0,32.3747,32.4086,32.3747,32.395,91500.0
2007-10-29 12:00:00,47.88,47.97,47.87,47.92,122200.0,32.395,32.4559,32.3883,32.4221,122200.0
2007-10-29 12:05:00,47.92,47.99,47.86,47.96,133400.0,32.4221,32.4695,32.3815,32.4492,133400.0
2007-10-29 12:10:00,47.97,48.0,47.93,47.93,94600.0,32.4559,32.4762,32.4289,32.4289,94600.0
2007-10-29 12:15:00,47.93,48.07,47.92,48.04,87700.0,32.4289,32.5236,32.4221,32.5033,87700.0
2007-10-29 12:20:00,48.03,48.1,48.02,48.04,149600.0,32.4965,32.5439,32.4898,32.5033,149600.0
2007-10-29 12:25:00,48.03,48.1,48.02,48.09,106000.0,32.4965,32.5439,32.4898,32.5371,106000.0
2007-10-29 12:30:00,48.09,48.09,48.0,48.0,225200.0,32.5371,32.5371,32.4762,32.4762,225200.0
2007-10-29 12:35:00,48.01,48.01,47.87,47.89,117400.0,32.483,32.483,32.3883,32.4018,117400.0
2007-10-29 12:40:00,47.89,47.93,47.88,47.89,58500.0,32.4018,32.4289,32.395,32.4018,58500.0
2007-10-29 12:45:00,47.9,47.9,47.86,47.86,53000.0,32.4086,32.4086,32.3815,32.3815,53000.0
2007-10-29 12:50:00,47.86,47.88,47.85,47.87,119900.0,32.3815,32.395,32.3747,32.3883,119900.0
2007-10-29 12:55:00,47.88,47.88,47.82,47.83,98200.0,32.395,32.395,32.3544,32.3612,98200.0
2007-10-29 13:00:00,47.83,47.84,47.76,47.8,158000.0,32.3612,32.368,32.3139,32.3409,158000.0
2007-10-29 13:05:00,47.8,47.81,47.78,47.8,72300.0,32.3409,32.3477,32.3274,32.3409,72300.0
2007-10-29 13:10:00,47.81,47.83,47.79,47.8,99100.0,32.3477,32.3612,32.3342,32.3409,99100.0
2007-10-29 13:15:00,47.81,47.82,47.78,47.8,91200.0,32.3477,32.3544,32.3274,32.3409,91200.0
2007-10-29 13:20:00,47.8,47.84,47.79,47.81,107900.0,32.3409,32.368,32.3342,32.3477,107900.0
2007-10-29 13:25:00,47.82,47.84,47.81,47.84,91100.0,32.3544,32.368,32.3477,32.368,91100.0
2007-10-29 13:30:00,47.84,47.94,47.84,47.92,145000.0,32.368,32.4356,32.368,32.4221,145000.0
2007-10-29 13:35:00,47.92,47.94,47.92,47.93,123900.0,32.4221,32.4356,32.4221,32.4289,123900.0
2007-10-29 13:40:00,47.92,47.96,47.82,47.82,276100.0,32.4221,32.4492,32.3544,32.3544,276100.0
2007-10-29 13:45:00,47.82,47.85,47.81,47.83,168200.0,32.3544,32.3747,32.3477,32.3612,168200.0
2007-10-29 13:50:00,47.83,47.83,47.78,47.8,182300.0,32.3612,32.3612,32.3274,32.3409,182300.0
2007-10-29 13:55:00,47.8,47.83,47.79,47.83,84300.0,32.3409,32.3612,32.3342,32.3612,84300.0
2007-10-29 14:00:00,47.82,47.86,47.78,47.83,377300.0,32.3544,32.3815,32.3274,32.3612,377300.0
2007-10-29 14:05:00,47.83,47.92,47.8,47.83,329600.0,32.3612,32.4221,32.3409,32.3612,329600.0
2007-10-29 14:10:00,47.82,47.83,47.73,47.76,302400.0,32.3544,32.3612,32.2936,32.3139,302400.0
2007-10-29 14:15:00,47.77,47.8,47.76,47.78,131300.0,32.3206,32.3409,32.3139,32.3274,131300.0
2007-10-29 14:20:00,47.78,47.86,47.78,47.85,172000.0,32.3274,32.3815,32.3274,32.3747,172000.0
2007-10-29 14:25:00,47.84,47.85,47.75,47.75,160500.0,32.368,32.3747,32.3071,32.3071,160500.0
2007-10-29 14:30:00,47.75,47.76,47.67,47.69,238000.0,32.3071,32.3139,32.253,32.2665,238000.0
2007-10-29 14:35:00,47.68,47.77,47.68,47.76,284800.0,32.2597,32.3206,32.2597,32.3139,284800.0
2007-10-29 14:40:00,47.77,47.78,47.74,47.78,176600.0,32.3206,32.3274,32.3003,32.3274,176600.0
2007-10-29 14:45:00,47.78,47.84,47.74,47.78,282900.0,32.3274,32.368,32.3003,32.3274,282900.0
2007-10-29 14:50:00,47.78,47.87,47.78,47.87,109700.0,32.3274,32.3883,32.3274,32.3883,109700.0
2007-10-29 14:55:00,47.87,47.94,47.86,47.86,143300.0,32.3883,32.4356,32.3815,32.3815,143300.0
2007-10-29 15:00:00,47.86,47.86,47.77,47.8,435600.0,32.3815,32.3815,32.3206,32.3409,435600.0
2007-10-29 15:05:00,47.8,47.92,47.8,47.91,334300.0,32.3409,32.4221,32.3409,32.4153,334300.0
2007-10-29 15:10:00,47.9,47.93,47.88,47.93,213400.0,32.4086,32.4289,32.395,32.4289,213400.0
2007-10-29 15:15:00,47.93,48.01,47.92,47.92,372900.0,32.4289,32.483,32.4221,32.4221,372900.0
2007-10-29 15:20:00,47.91,48.02,47.91,48.0,296800.0,32.4153,32.4898,32.4153,32.4762,296800.0
2007-10-29 15:25:00,47.99,48.04,47.97,48.02,197600.0,32.4695,32.5033,32.4559,32.4898,197600.0
2007-10-29 15:30:00,48.01,48.05,47.94,48.05,350100.0,32.483,32.5101,32.4356,32.5101,350100.0
2007-10-29 15:35:00,48.05,48.05,47.97,48.01,278300.0,32.5101,32.5101,32.4559,32.483,278300.0
2007-10-29 15:40:00,48.01,48.04,47.95,47.98,385800.0,32.483,32.5033,32.4424,32.4627,385800.0
2007-10-29 15:45:00,47.98,48.02,47.96,47.96,262000.0,32.4627,32.4898,32.4492,32.4492,262000.0
2007-10-29 15:50:00,47.97,48.01,47.95,48.0,414500.0,32.4559,32.483,32.4424,32.4762,414500.0
2007-10-29 15:55:00,48.0,48.02,47.95,47.96,318300.0,32.4762,32.4898,32.4424,32.4492,318300.0
2007-10-30 09:30:00,47.93,48.07,47.83,48.02,531600.0,32.4289,32.5236,32.3612,32.4898,531600.0
2007-10-30 09:35:00,48.04,48.18,48.02,48.14,242600.0,32.5033,32.598,32.4898,32.571,242600.0
2007-10-30 09:40:00,48.14,48.15,48.0,48.0,243600.0,32.571,32.5777,32.4762,32.4762,243600.0
2007-10-30 09:45:00,48.0,48.0,47.91,47.96,198600.0,32.4762,32.4762,32.4153,32.4492,198600.0
2007-10-30 09:50:00,47.96,48.09,47.94,47.95,550800.0,32.4492,32.5371,32.4356,32.4424,550800.0
2007-10-30 09:55:00,47.95,47.98,47.9,47.91,163800.0,32.4424,32.4627,32.4086,32.4153,163800.0
2007-10-30 10:00:00,47.91,48.02,47.84,47.93,317600.0,32.4153,32.4898,32.368,32.4289,317600.0
2007-10-30 10:05:00,47.93,47.95,47.84,47.87,238800.0,32.4289,32.4424,32.368,32.3883,238800.0
2007-10-30 10:10:00,47.88,47.95,47.86,47.87,234700.0,32.395,32.4424,32.3815,32.3883,234700.0
2007-10-30 10:15:00,47.87,47.98,47.85,47.98,187500.0,32.3883,32.4627,32.3747,32.4627,187500.0
2007-10-30 10:20:00,47.99,48.0,47.95,47.98,284700.0,32.4695,32.4762,32.4424,32.4627,284700.0
2007-10-30 10:25:00,47.97,48.08,47.93,47.95,249200.0,32.4559,32.5304,32.4289,32.4424,249200.0
2007-10-30 10:30:00,47.95,48.0,47.92,47.99,249400.0,32.4424,32.4762,32.4221,32.4695,249400.0
2007-10-30 10:35:00,47.98,48.0,47.92,47.92,162000.0,32.4627,32.4762,32.4221,32.4221,162000.0
2007-10-30 10:40:00,47.93,47.99,47.92,47.97,97400.0,32.4289,32.4695,32.4221,32.4559,97400.0
2007-10-30 10:45:00,47.96,47.98,47.91,47.96,152500.0,32.4492,32.4627,32.4153,32.4492,152500.0
2007-10-30 10:50:00,47.97,47.97,47.92,47.94,74300.0,32.4559,32.4559,32.4221,32.4356,74300.0
2007-10-30 10:55:00,47.95,47.99,47.93,47.94,106100.0,32.4424,32.4695,32.4289,32.4356,106100.0
2007-10-30 11:00:00,47.94,47.94,47.87,47.91,188300.0,32.4356,32.4356,32.3883,32.4153,188300.0
2007-10-30 11:05:00,47.91,47.91,47.81,47.84,169100.0,32.4153,32.4153,32.3477,32.368,169100.0
2007-10-30 11:10:00,47.85,47.85,47.72,47.78,248700.0,32.3747,32.3747,32.2868,32.3274,248700.0
2007-10-30 11:15:00,47.79,47.79,47.71,47.77,151900.0,32.3342,32.3342,32.28,32.3206,151900.0
2007-10-30 11:20:00,47.77,47.79,47.73,47.76,225900.0,32.3206,32.3342,32.2936,32.3139,225900.0
2007-10-30 11:25:00,47.77,47.77,47.61,47.62,289500.0,32.3206,32.3206,32.2124,32.2191,289500.0
2007-10-30 11:30:00,47.63,47.66,47.59,47.64,205200.0,32.2259,32.2462,32.1988,32.2327,205200.0
2007-10-30 11:35:00,47.64,47.65,47.6,47.61,123800.0,32.2327,32.2394,32.2056,32.2124,123800.0
2007-10-30 11:40:00,47.61,47.63,47.55,47.56,243600.0,32.2124,32.2259,32.1718,32.1785,243600.0
2007-10-30 11:45:00,47.56,47.6,47.53,47.55,199500.0,32.1785,32.2056,32.1582,32.1718,199500.0
2007-10-30 11:50:00,47.54,47.62,47.47,47.62,403100.0,32.165,32.2191,32.1176,32.2191,403100.0
2007-10-30 11:55:00,47.62,47.72,47.57,47.7,214200.0,32.2191,32.2868,32.1853,32.2733,214200.0
2007-10-30 12:00:00,47.69,47.8,47.68,47.69,172100.0,32.2665,32.3409,32.2597,32.2665,172100.0
2007-10-30 12:05:00,47.68,47.7,47.63,47.65,161200.0,32.2597,32.2733,32.2259,32.2394,161200.0
2007-10-30 12:10:00,47.65,47.7,47.62,47.68,193800.0,32.2394,32.2733,32.2191,32.2597,193800.0
2007-10-30 12:15:00,47.69,47.71,47.66,47.66,79800.0,32.2665,32.28,32.2462,32.2462,79800.0
2007-10-30 12:20:00,47.66,47.67,47.62,47.66,156900.0,32.2462,32.253,32.2191,32.2462,156900.0
2007-10-30 12:25:00,47.67,47.72,47.64,47.66,175300.0,32.253,32.2868,32.2327,32.2462,175300.0
2007-10-30 12:30:00,47.66,47.77,47.65,47.76,588700.0,32.2462,32.3206,32.2394,32.3139,588700.0
2007-10-30 12:35:00,47.76,47.78,47.71,47.72,205700.0,32.3139,32.3274,32.28,32.2868,205700.0
2007-10-30 12:40:00,47.71,47.72,47.63,47.64,156300.0,32.28,32.2868,32.2259,32.2327,156300.0
2007-10-30 12:45:00,47.64,47.73,47.63,47.7,134000.0,32.2327,32.2936,32.2259,32.2733,134000.0
2007-10-30 12:50:00,47.7,47.77,47.69,47.73,396800.0,32.2733,32.3206,32.2665,32.2936,396800.0
2007-10-30 12:55:00,47.73,47.77,47.68,47.74,295400.0,32.2936,32.3206,32.2597,32.3003,295400.0
2007-10-30 13:00:00,47.74,47.84,47.73,47.83,214900.0,32.3003,32.368,32.2936,32.3612,214900.0
2007-10-30 13:05:00,47.83,47.85,47.76,47.84,361500.0,32.3612,32.3747,32.3139,32.368,361500.0
2007-10-30 13:10:00,47.84,47.89,47.82,47.85,303900.0,32.368,32.4018,32.3544,32.3747,303900.0
2007-10-30 13:15:00,47.85,48.0,47.84,47.98,365800.0,32.3747,32.4762,32.368,32.4627,365800.0
2007-10-30 13:20:00,47.98,47.99,47.95,47.97,330300.0,32.4627,32.4695,32.4424,32.4559,330300.0
2007-10-30 13:25:00,47.96,47.98,47.94,47.97,243400.0,32.4492,32.4627,32.4356,32.4559,243400.0
2007-10-30 13:30:00,47.97,48.05,47.96,47.98,334200.0,32.4559,32.5101,32.4492,32.4627,334200.0
2007-10-30 13:35:00,47.98,48.04,47.95,48.04,206000.0,32.4627,32.5033,32.4424,32.5033,206000.0
2007-10-30 13:40:00,48.04,48.05,47.99,48.0,323700.0,32.5033,32.5101,32.4695,32.4762,323700.0
2007-10-30 13:45:00,48.01,48.09,48.0,48.03,283000.0,32.483,32.5371,32.4762,32.4965,283000.0
2007-10-30 13:50:00,48.03,48.05,48.02,48.04,149000.0,32.4965,32.5101,32.4898,32.5033,149000.0
2007-10-30 13:55:00,48.04,48.06,47.99,48.03,229000.0,32.5033,32.5168,32.4695,32.4965,229000.0
2007-10-30 14:00:00,48.03,48.05,47.99,48.01,170800.0,32.4965,32.5101,32.4695,32.483,170800.0
2007-10-30 14:05:00,48.01,48.03,47.99,47.99,145800.0,32.483,32.4965,32.4695,32.4695,145800.0
2007-10-30 14:10:00,48.0,48.06,47.97,48.05,185000.0,32.4762,32.5168,32.4559,32.5101,185000.0
2007-10-30 14:15:00,48.05,48.11,48.03,48.04,248500.0,32.5101,32.5507,32.4965,32.5033,248500.0
2007-10-30 14:20:00,48.05,48.05,47.97,47.97,156900.0,32.5101,32.5101,32.4559,32.4559,156900.0
2007-10-30 14:25:00,47.97,48.01,47.96,47.99,139600.0,32.4559,32.483,32.4492,32.4695,139600.0
2007-10-30 14:30:00,47.99,48.02,47.98,48.0,118900.0,32.4695,32.4898,32.4627,32.4762,118900.0
2007-10-30 14:35:00,48.0,48.09,48.0,48.08,234100.0,32.4762,32.5371,32.4762,32.5304,234100.0
2007-10-30 14:40:00,48.09,48.11,48.05,48.09,182900.0,32.5371,32.5507,32.5101,32.5371,182900.0
2007-10-30 14:45:00,48.09,48.18,48.08,48.14,189800.0,32.5371,32.598,32.5304,32.571,189800.0
2007-10-30 14:50:00,48.14,48.16,48.11,48.14,148200.0,32.571,32.5845,32.5507,32.571,148200.0
2007-10-30 14:55:00,48.14,48.18,48.12,48.13,366000.0,32.571,32.598,32.5574,32.5642,366000.0
2007-10-30 15:00:00,48.13,48.15,48.1,48.14,163300.0,32.5642,32.5777,32.5439,32.571,163300.0
2007-10-30 15:05:00,48.14,48.15,48.11,48.13,211000.0,32.571,32.5777,32.5507,32.5642,211000.0
2007-10-30 15:10:00,48.14,48.14,48.08,48.1,164900.0,32.571,32.571,32.5304,32.5439,164900.0
2007-10-30 15:15:00,48.1,48.11,48.07,48.08,221500.0,32.5439,32.5507,32.5236,32.5304,221500.0
2007-10-30 15:20:00,48.09,48.09,48.04,48.06,164200.0,32.5371,32.5371,32.5033,32.5168,164200.0
2007-10-30 15:25:00,48.05,48.12,48.02,48.03,214600.0,32.5101,32.5574,32.4898,32.4965,214600.0
2007-10-30 15:30:00,48.02,48.09,48.02,48.08,208800.0,32.4898,32.5371,32.4898,32.5304,208800.0
2007-10-30 15:35:00,48.07,48.08,48.01,48.05,250000.0,32.5236,32.5304,32.483,32.5101,250000.0
2007-10-30 15:40:00,48.04,48.04,47.95,48.0,339200.0,32.5033,32.5033,32.4424,32.4762,339200.0
2007-10-30 15:45:00,48.0,48.03,47.98,48.01,334600.0,32.4762,32.4965,32.4627,32.483,334600.0
2007-10-30 15:50:00,48.01,48.04,47.99,47.99,532600.0,32.483,32.5033,32.4695,32.4695,532600.0
2007-10-30 15:55:00,48.0,48.01,47.89,47.95,680900.0,32.4762,32.483,32.4018,32.4424,680900.0
2007-10-31 09:30:00,48.3,48.42,48.15,48.4,580000.0,32.6792,32.7604,32.5777,32.7469,580000.0
2007-10-31 09:35:00,48.4,48.48,48.37,48.47,343800.0,32.7469,32.801,32.7266,32.7942,343800.0
2007-10-31 09:40:00,48.46,48.58,48.32,48.32,517000.0,32.7875,32.8687,32.6927,32.6927,517000.0
2007-10-31 09:45:00,48.33,48.34,48.26,48.27,223600.0,32.6995,32.7063,32.6521,32.6589,223600.0
2007-10-31 09:50:00,48.28,48.3,48.11,48.18,191200.0,32.6657,32.6792,32.5507,32.598,191200.0
2007-10-31 09:55:00,48.19,48.23,48.17,48.22,164100.0,32.6048,32.6318,32.5913,32.6251,164100.0
2007-10-31 10:00:00,48.23,48.35,48.22,48.35,526200.0,32.6318,32.713,32.6251,32.713,526200.0
2007-10-31 10:05:00,48.34,48.4,48.29,48.34,493300.0,32.7063,32.7469,32.6724,32.7063,493300.0
2007-10-31 10:10:00,48.35,48.36,48.25,48.26,215700.0,32.713,32.7198,32.6454,32.6521,215700.0
2007-10-31 10:15:00,48.26,48.34,48.25,48.33,139100.0,32.6521,32.7063,32.6454,32.6995,139100.0
2007-10-31 10:20:00,48.32,48.4,48.32,48.4,128800.0,32.6927,32.7469,32.6927,32.7469,128800.0
2007-10-31 10:25:00,48.39,48.42,48.38,48.38,164500.0,32.7401,32.7604,32.7333,32.7333,164500.0
2007-10-31 10:30:00,48.39,48.39,48.27,48.35,230900.0,32.7401,32.7401,32.6589,32.713,230900.0
2007-10-31 10:35:00,48.34,48.42,48.32,48.37,223700.0,32.7063,32.7604,32.6927,32.7266,223700.0
2007-10-31 10:40:00,48.37,48.4,48.34,48.35,171100.0,32.7266,32.7469,32.7063,32.713,171100.0
2007-10-31 10:45:00,48.35,48.36,48.31,48.31,248600.0,32.713,32.7198,32.686,32.686,248600.0
2007-10-31 10:50:00,48.31,48.32,47.99,48.04,810500.0,32.686,32.6927,32.4695,32.5033,810500.0
2007-10-31 10:55:00,48.05,48.06,48.01,48.04,330000.0,32.5101,32.5168,32.483,32.5033,330000.0
2007-10-31 11:00:00,48.04,48.17,48.03,48.1,326800.0,32.5033,32.5913,32.4965,32.5439,326800.0
2007-10-31 11:05:00,48.11,48.14,48.09,48.11,127100.0,32.5507,32.571,32.5371,32.5507,127100.0
2007-10-31 11:10:00,48.11,48.12,48.03,48.04,135500.0,32.5507,32.5574,32.4965,32.5033,135500.0
2007-10-31 11:15:00,48.03,48.04,48.0,48.0,206700.0,32.4965,32.5033,32.4762,32.4762,206700.0
2007-10-31 11:20:00,48.0,48.06,48.0,48.06,204700.0,32.4762,32.5168,32.4762,32.5168,204700.0
2007-10-31 11:25:00,48.06,48.06,48.01,48.01,109700.0,32.5168,32.5168,32.483,32.483,109700.0
2007-10-31 11:30:00,48.02,48.03,47.99,48.02,239600.0,32.4898,32.4965,32.4695,32.4898,239600.0
2007-10-31 11:35:00,48.02,48.06,48.02,48.04,90700.0,32.4898,32.5168,32.4898,32.5033,90700.0
2007-10-31 11:40:00,48.05,48.12,48.03,48.09,150600.0,32.5101,32.5574,32.4965,32.5371,150600.0
2007-10-31 11:45:00,48.1,48.13,48.07,48.12,107400.0,32.5439,32.5642,32.5236,32.5574,107400.0
2007-10-31 11:50:00,48.13,48.21,48.13,48.17,153300.0,32.5642,32.6183,32.5642,32.5913,153300.0
2007-10-31 11:55:00,48.18,48.25,48.15,48.18,217900.0,32.598,32.6454,32.5777,32.598,217900.0
2007-10-31 12:00:00,48.19,48.3,48.18,48.28,162700.0,32.6048,32.6792,32.598,32.6657,162700.0
2007-10-31 12:05:00,48.29,48.33,48.24,48.24,313900.0,32.6724,32.6995,32.6386,32.6386,313900.0
2007-10-31 12:10:00,48.25,48.33,48.22,48.32,138600.0,32.6454,32.6995,32.6251,32.6927,138600.0
2007-10-31 12:15:00,48.33,48.33,48.28,48.28,75500.0,32.6995,32.6995,32.6657,32.6657,75500.0
2007-10-31 12:20:00,48.28,48.32,48.28,48.32,115800.0,32.6657,32.6927,32.6657,32.6927,115800.0
2007-10-31 12:25:00,48.32,48.32,48.24,48.28,127000.0,32.6927,32.6927,32.6386,32.6657,127000.0
2007-10-31 12:30:00,48.27,48.3,48.26,48.29,114800.0,32.6589,32.6792,32.6521,32.6724,114800.0
2007-10-31 12:35:00,48.3,48.3,48.29,48.3,46500.0,32.6792,32.6792,32.6724,32.6792,46500.0
2007-10-31 12:40:00,48.29,48.3,48.25,48.25,86800.0,32.6724,32.6792,32.6454,32.6454,86800.0
2007-10-31 12:45:00,48.25,48.26,48.22,48.22,62600.0,32.6454,32.6521,32.6251,32.6251,62600.0
2007-10-31 12:50:00,48.23,48.23,48.2,48.21,89000.0,32.6318,32.6318,32.6116,32.6183,89000.0
2007-10-31 12:55:00,48.2,48.27,48.2,48.27,62100.0,32.6116,32.6589,32.6116,32.6589,62100.0
2007-10-31 13:00:00,48.27,48.29,48.27,48.28,38500.0,32.6589,32.6724,32.6589,32.6657,38500.0
2007-10-31 13:05:00,48.29,48.32,48.28,48.31,110300.0,32.6724,32.6927,32.6657,32.686,110300.0
2007-10-31 13:10:00,48.3,48.4,48.3,48.4,131100.0,32.6792,32.7469,32.6792,32.7469,131100.0
2007-10-31 13:15:00,48.4,48.42,48.34,48.37,89400.0,32.7469,32.7604,32.7063,32.7266,89400.0
2007-10-31 13:20:00,48.37,48.48,48.35,48.42,203500.0,32.7266,32.801,32.713,32.7604,203500.0
2007-10-31 13:25:00,48.43,48.43,48.37,48.37,147600.0,32.7672,32.7672,32.7266,32.7266,147600.0
2007-10-31 13:30:00,48.37,48.38,48.33,48.33,73800.0,32.7266,32.7333,32.6995,32.6995,73800.0
2007-10-31 13:35:00,48.34,48.35,48.29,48.33,71500.0,32.7063,32.713,32.6724,32.6995,71500.0
2007-10-31 13:40:00,48.33,48.37,48.32,48.36,92500.0,32.6995,32.7266,32.6927,32.7198,92500.0
2007-10-31 13:45:00,48.35,48.42,48.33,48.38,162800.0,32.713,32.7604,32.6995,32.7333,162800.0
2007-10-31 13:50:00,48.38,48.38,48.29,48.31,184800.0,32.7333,32.7333,32.6724,32.686,184800.0
2007-10-31 13:55:00,48.31,48.4,48.31,48.39,231800.0,32.686,32.7469,32.686,32.7401,231800.0
2007-10-31 14:00:00,48.4,48.4,48.31,48.4,132600.0,32.7469,32.7469,32.686,32.7469,132600.0
2007-10-31 14:05:00,48.4,48.41,48.16,48.22,352500.0,32.7469,32.7536,32.5845,32.6251,352500.0
2007-10-31 14:10:00,48.23,48.33,48.1,48.14,247000.0,32.6318,32.6995,32.5439,32.571,247000.0
2007-10-31 14:15:00,48.14,48.28,47.5,47.82,922300.0,32.571,32.6657,32.1379,32.3544,922300.0
2007-10-31 14:20:00,47.84,47.9,47.43,47.43,1137200.0,32.368,32.4086,32.0906,32.0906,1137200.0
2007-10-31 14:25:00,47.43,47.58,47.35,47.36,1063700.0,32.0906,32.1921,32.0365,32.0432,1063700.0
2007-10-31 14:30:00,47.36,47.66,47.33,47.51,909900.0,32.0432,32.2462,32.0229,32.1447,909900.0
2007-10-31 14:35:00,47.49,47.53,47.4,47.41,435700.0,32.1312,32.1582,32.0703,32.077,435700.0
2007-10-31 14:40:00,47.42,47.8,47.42,47.79,380300.0,32.0838,32.3409,32.0838,32.3342,380300.0
2007-10-31 14:45:00,47.79,47.94,47.53,47.85,619600.0,32.3342,32.4356,32.1582,32.3747,619600.0
2007-10-31 14:50:00,47.84,48.23,47.79,48.23,633700.0,32.368,32.6318,32.3342,32.6318,633700.0
2007-10-31 14:55:00,48.23,48.43,47.76,48.28,752700.0,32.6318,32.7672,32.3139,32.6657,752700.0
2007-10-31 15:00:00,48.27,48.37,47.77,48.1,547700.0,32.6589,32.7266,32.3206,32.5439,547700.0
2007-10-31 15:05:00,48.09,48.15,47.94,48.11,413000.0,32.5371,32.5777,32.4356,32.5507,413000.0
2007-10-31 15:10:00,48.11,48.24,48.05,48.05,428600.0,32.5507,32.6386,32.5101,32.5101,428600.0
2007-10-31 15:15:00,48.05,48.23,48.0,48.04,411200.0,32.5101,32.6318,32.4762,32.5033,411200.0
2007-10-31 15:20:00,48.05,48.42,47.91,48.02,497700.0,32.5101,32.7604,32.4153,32.4898,497700.0
2007-10-31 15:25:00,48.01,48.32,47.96,48.03,429900.0,32.483,32.6927,32.4492,32.4965,429900.0
2007-10-31 15:30:00,48.02,48.1,47.98,48.06,407600.0,32.4898,32.5439,32.4627,32.5168,407600.0
2007-10-31 15:35:00,48.06,48.12,48.06,48.08,708100.0,32.5168,32.5574,32.5168,32.5304,708100.0
2007-10-31 15:40:00,48.09,48.2,48.08,48.19,719800.0,32.5371,32.6116,32.5304,32.6048,719800.0
2007-10-31 15:45:00,48.2,48.25,48.19,48.2,515500.0,32.6116,32.6454,32.6048,32.6116,515500.0
2007-10-31 15:50:00,48.2,48.29,48.16,48.29,744500.0,32.6116,32.6724,32.5845,32.6724,744500.0
2007-10-31 15:55:00,48.29,48.35,48.24,48.26,998200.0,32.6724,32.713,32.6386,32.6521,998200.0
2007-11-01 09:30:00,46.75,47.0,46.7,46.8,1212200.0,31.6305,31.7996,31.5967,31.6643,1212200.0
2007-11-01 09:35:00,46.8,46.82,46.29,46.41,1343300.0,31.6643,31.6779,31.3193,31.4005,1343300.0
2007-11-01 09:40:00,46.4,46.52,46.28,46.49,962000.0,31.3937,31.4749,31.3125,31.4546,962000.0
2007-11-01 09:45:00,46.49,46.81,46.45,46.48,861900.0,31.4546,31.6711,31.4275,31.4478,861900.0
2007-11-01 09:50:00,46.47,46.71,46.46,46.66,725200.0,31.4411,31.6034,31.4343,31.5696,725200.0
2007-11-01 09:55:00,46.67,46.84,46.62,46.82,553600.0,31.5764,31.6914,31.5425,31.6779,553600.0
2007-11-01 10:00:00,46.82,46.82,46.63,46.76,662800.0,31.6779,31.6779,31.5493,31.6373,662800.0
2007-11-01 10:05:00,46.76,46.82,46.58,46.7,633000.0,31.6373,31.6779,31.5155,31.5967,633000.0
2007-11-01 10:10:00,46.69,46.7,46.5,46.59,583200.0,31.5899,31.5967,31.4614,31.5222,583200.0
2007-11-01 10:15:00,46.59,46.59,46.5,46.57,394900.0,31.5222,31.5222,31.4614,31.5087,394900.0
2007-11-01 10:20:00,46.57,46.8,46.51,46.69,433000.0,31.5087,31.6643,31.4681,31.5899,433000.0
2007-11-01 10:25:00,46.7,46.78,46.52,46.57,444900.0,31.5967,31.6508,31.4749,31.5087,444900.0
2007-11-01 10:30:00,46.56,46.72,46.56,46.65,576800.0,31.5019,31.6102,31.5019,31.5628,576800.0
2007-11-01 10:35:00,46.66,46.82,46.65,46.8,452000.0,31.5696,31.6779,31.5628,31.6643,452000.0
2007-11-01 10:40:00,46.8,46.87,46.74,46.79,393800.0,31.6643,31.7117,31.6237,31.6576,393800.0
2007-11-01 10:45:00,46.79,46.85,46.74,46.76,404500.0,31.6576,31.6982,31.6237,31.6373,404500.0
2007-11-01 10:50:00,46.75,46.84,46.75,46.81,573700.0,31.6305,31.6914,31.6305,31.6711,573700.0
2007-11-01 10:55:00,46.8,46.94,46.79,46.86,367000.0,31.6643,31.7591,31.6576,31.7049,367000.0
2007-11-01 11:00:00,46.85,46.87,46.75,46.75,377400.0,31.6982,31.7117,31.6305,31.6305,377400.0
2007-11-01 11:05:00,46.75,46.79,46.7,46.71,660000.0,31.6305,31.6576,31.5967,31.6034,660000.0
2007-11-01 11:10:00,46.71,46.86,46.71,46.77,388900.0,31.6034,31.7049,31.6034,31.644,388900.0
2007-11-01 11:15:00,46.78,46.86,46.75,46.84,428200.0,31.6508,31.7049,31.6305,31.6914,428200.0
2007-11-01 11:20:00,46.85,46.87,46.77,46.78,257700.0,31.6982,31.7117,31.644,31.6508,257700.0
2007-11-01 11:25:00,46.79,46.8,46.71,46.72,423900.0,31.6576,31.6643,31.6034,31.6102,423900.0
2007-11-01 11:30:00,46.72,46.76,46.68,46.69,539500.0,31.6102,31.6373,31.5831,31.5899,539500.0
2007-11-01 11:35:00,46.69,46.71,46.58,46.59,471400.0,31.5899,31.6034,31.5155,31.5222,471400.0
2007-11-01 11:40:00,46.58,46.6,46.5,46.55,435500.0,31.5155,31.529,31.4614,31.4952,435500.0
2007-11-01 11:45:00,46.55,46.59,46.52,46.58,189000.0,31.4952,31.5222,31.4749,31.5155,189000.0
2007-11-01 11:50:00,46.58,46.66,46.52,46.61,303000.0,31.5155,31.5696,31.4749,31.5358,303000.0
2007-11-01 11:55:00,46.61,46.64,46.59,46.63,232800.0,31.5358,31.5561,31.5222,31.5493,232800.0
2007-11-01 12:00:00,46.63,46.66,46.59,46.65,192900.0,31.5493,31.5696,31.5222,31.5628,192900.0
2007-11-01 12:05:00,46.66,46.74,46.65,46.67,367900.0,31.5696,31.6237,31.5628,31.5764,367900.0
2007-11-01 12:10:00,46.66,46.7,46.65,46.67,196700.0,31.5696,31.5967,31.5628,31.5764,196700.0
2007-11-01 12:15:00,46.67,46.69,46.65,46.67,226800.0,31.5764,31.5899,31.5628,31.5764,226800.0
2007-11-01 12:20:00,46.66,46.7,46.64,46.67,248600.0,31.5696,31.5967,31.5561,31.5764,248600.0
2007-11-01 12:25:00,46.67,46.73,46.64,46.71,360700.0,31.5764,31.617,31.5561,31.6034,360700.0
2007-11-01 12:30:00,46.7,46.74,46.67,46.67,377400.0,31.5967,31.6237,31.5764,31.5764,377400.0
2007-11-01 12:35:00,46.66,46.68,46.59,46.6,397700.0,31.5696,31.5831,31.5222,31.529,397700.0
2007-11-01 12:40:00,46.6,46.62,46.59,46.61,387800.0,31.529,31.5425,31.5222,31.5358,387800.0
2007-11-01 12:45:00,46.6,46.61,46.52,46.56,478800.0,31.529,31.5358,31.4749,31.5019,478800.0
2007-11-01 12:50:00,46.56,46.6,46.54,46.59,223400.0,31.5019,31.529,31.4884,31.5222,223400.0
2007-11-01 12:55:00,46.59,46.6,46.54,46.58,222800.0,31.5222,31.529,31.4884,31.5155,222800.0
2007-11-01 13:00:00,46.58,46.6,46.52,46.56,291300.0,31.5155,31.529,31.4749,31.5019,291300.0
2007-11-01 13:05:00,46.56,46.61,46.56,46.61,169400.0,31.5019,31.5358,31.5019,31.5358,169400.0
2007-11-01 13:10:00,46.6,46.62,46.52,46.52,357100.0,31.529,31.5425,31.4749,31.4749,357100.0
2007-11-01 13:15:00,46.52,46.56,46.52,46.54,273800.0,31.4749,31.5019,31.4749,31.4884,273800.0
2007-11-01 13:20:00,46.54,46.58,46.52,46.52,357800.0,31.4884,31.5155,31.4749,31.4749,357800.0
2007-11-01 13:25:00,46.52,46.54,46.5,46.5,432500.0,31.4749,31.4884,31.4614,31.4614,432500.0
2007-11-01 13:30:00,46.5,46.56,46.5,46.5,384000.0,31.4614,31.5019,31.4614,31.4614,384000.0
2007-11-01 13:35:00,46.5,46.52,46.5,46.5,286700.0,31.4614,31.4749,31.4614,31.4614,286700.0
2007-11-01 13:40:00,46.51,46.52,46.47,46.47,460700.0,31.4681,31.4749,31.4411,31.4411,460700.0
2007-11-01 13:45:00,46.47,46.49,46.43,46.44,344200.0,31.4411,31.4546,31.414,31.4208,344200.0
2007-11-01 13:50:00,46.44,46.46,46.35,46.39,375000.0,31.4208,31.4343,31.3599,31.3869,375000.0
2007-11-01 13:55:00,46.4,46.4,46.2,46.21,727100.0,31.3937,31.3937,31.2584,31.2651,727100.0
2007-11-01 14:00:00,46.21,46.33,46.19,46.28,585400.0,31.2651,31.3463,31.2516,31.3125,585400.0
2007-11-01 14:05:00,46.28,46.34,46.23,46.3,281200.0,31.3125,31.3531,31.2787,31.326,281200.0
2007-11-01 14:10:00,46.3,46.31,46.24,46.24,467100.0,31.326,31.3328,31.2854,31.2854,467100.0
2007-11-01 14:15:00,46.24,46.24,46.05,46.07,1202100.0,31.2854,31.2854,31.1569,31.1704,1202100.0
2007-11-01 14:20:00,46.07,46.14,45.95,45.97,1650800.0,31.1704,31.2178,31.0892,31.1028,1650800.0
2007-11-01 14:25:00,45.96,46.03,45.91,45.93,578800.0,31.096,31.1434,31.0622,31.0757,578800.0
2007-11-01 14:30:00,45.93,45.97,45.88,45.94,576700.0,31.0757,31.1028,31.0419,31.0825,576700.0
2007-11-01 14:35:00,45.95,45.96,45.86,45.96,678200.0,31.0892,31.096,31.0283,31.096,678200.0
2007-11-01 14:40:00,45.96,46.01,45.91,45.92,602500.0,31.096,31.1298,31.0622,31.0689,602500.0
2007-11-01 14:45:00,45.92,45.99,45.91,45.97,469900.0,31.0689,31.1163,31.0622,31.1028,469900.0
2007-11-01 14:50:00,45.97,46.02,45.96,45.98,390500.0,31.1028,31.1366,31.096,31.1095,390500.0
2007-11-01 14:55:00,45.98,46.02,45.96,46.0,349400.0,31.1095,31.1366,31.096,31.1231,349400.0
2007-11-01 15:00:00,46.0,46.02,45.97,45.97,434000.0,31.1231,31.1366,31.1028,31.1028,434000.0
2007-11-01 15:05:00,45.98,46.02,45.95,46.01,495100.0,31.1095,31.1366,31.0892,31.1298,495100.0
2007-11-01 15:10:00,46.02,46.02,45.89,45.89,630900.0,31.1366,31.1366,31.0486,31.0486,630900.0
2007-11-01 15:15:00,45.89,45.9,45.75,45.75,819600.0,31.0486,31.0554,30.9539,30.9539,819600.0
2007-11-01 15:20:00,45.75,45.8,45.58,45.73,1289500.0,30.9539,30.9877,30.8389,30.9404,1289500.0
2007-11-01 15:25:00,45.74,45.76,45.55,45.55,808700.0,30.9471,30.9607,30.8186,30.8186,808700.0
2007-11-01 15:30:00,45.56,45.59,45.48,45.58,1067200.0,30.8254,30.8457,30.7712,30.8389,1067200.0
2007-11-01 15:35:00,45.58,45.65,45.53,45.57,1129400.0,30.8389,30.8863,30.8051,30.8321,1129400.0
2007-11-01 15:40:00,45.57,45.71,45.56,45.7,968800.0,30.8321,30.9268,30.8254,30.9201,968800.0
2007-11-01 15:45:00,45.7,46.0,45.62,45.65,1180100.0,30.9201,31.1231,30.866,30.8863,1180100.0
2007-11-01 15:50:00,45.65,45.7,45.6,45.69,1620600.0,30.8863,30.9201,30.8524,30.9133,1620600.0
2007-11-01 15:55:00,45.69,45.74,45.62,45.7,1711400.0,30.9133,30.9471,30.866,30.9201,1711400.0
2007-11-02 09:30:00,46.02,46.13,45.49,45.56,869300.0,31.1366,31.211,30.778,30.8254,869300.0
2007-11-02 09:35:00,45.56,45.63,45.35,45.46,929600.0,30.8254,30.8727,30.6833,30.7577,929600.0
2007-11-02 09:40:00,45.45,45.64,45.43,45.47,539500.0,30.7509,30.8795,30.7374,30.7645,539500.0
2007-11-02 09:45:00,45.46,45.5,45.3,45.3,616400.0,30.7577,30.7848,30.6494,30.6494,616400.0
2007-11-02 09:50:00,45.29,45.3,44.62,44.65,1979100.0,30.6427,30.6494,30.1894,30.2097,1979100.0
2007-11-02 09:55:00,44.64,44.69,44.5,44.56,1514300.0,30.2029,30.2367,30.1082,30.1488,1514300.0
2007-11-02 10:00:00,44.56,44.85,44.46,44.53,1792800.0,30.1488,30.345,30.0811,30.1285,1792800.0
2007-11-02 10:05:00,44.53,44.54,44.22,44.39,1595400.0,30.1285,30.1352,29.9187,30.0338,1595400.0
2007-11-02 10:10:00,44.38,44.57,44.36,44.52,1053400.0,30.027,30.1555,30.0135,30.1217,1053400.0
2007-11-02 10:15:00,44.51,44.55,44.25,44.26,838900.0,30.1149,30.142,29.939,29.9458,838900.0
2007-11-02 10:20:00,44.26,44.43,44.23,44.39,849500.0,29.9458,30.0608,29.9255,30.0338,849500.0
2007-11-02 10:25:00,44.39,44.47,44.3,44.38,623800.0,30.0338,30.0879,29.9729,30.027,623800.0
2007-11-02 10:30:00,44.38,44.45,44.34,44.41,991300.0,30.027,30.0743,29.9999,30.0473,991300.0
2007-11-02 10:35:00,44.41,44.57,44.37,44.48,1083800.0,30.0473,30.1555,30.0202,30.0946,1083800.0
2007-11-02 10:40:00,44.49,44.53,44.37,44.43,942900.0,30.1014,30.1285,30.0202,30.0608,942900.0
2007-11-02 10:45:00,44.41,44.54,44.33,44.4,853300.0,30.0473,30.1352,29.9932,30.0405,853300.0
2007-11-02 10:50:00,44.41,44.51,44.3,44.36,1013400.0,30.0473,30.1149,29.9729,30.0135,1013400.0
2007-11-02 10:55:00,44.35,44.58,44.34,44.54,456200.0,30.0067,30.1623,29.9999,30.1352,456200.0
2007-11-02 11:00:00,44.54,44.74,44.52,44.73,510500.0,30.1352,30.2706,30.1217,30.2638,510500.0
2007-11-02 11:05:00,44.74,44.74,44.4,44.42,516100.0,30.2706,30.2706,30.0405,30.054,516100.0
2007-11-02 11:10:00,44.41,44.52,44.41,44.48,427100.0,30.0473,30.1217,30.0473,30.0946,427100.0
2007-11-02 11:15:00,44.48,44.68,44.48,44.66,535300.0,30.0946,30.23,30.0946,30.2164,535300.0
2007-11-02 11:20:00,44.67,44.7,44.42,44.5,499600.0,30.2232,30.2435,30.054,30.1082,499600.0
2007-11-02 11:25:00,44.5,44.52,44.31,44.35,656400.0,30.1082,30.1217,29.9796,30.0067,656400.0
2007-11-02 11:30:00,44.35,44.4,44.31,44.39,517000.0,30.0067,30.0405,29.9796,30.0338,517000.0
2007-11-02 11:35:00,44.4,44.45,44.31,44.35,402400.0,30.0405,30.0743,29.9796,30.0067,402400.0
2007-11-02 11:40:00,44.34,44.4,44.3,44.32,739600.0,29.9999,30.0405,29.9729,29.9864,739600.0
2007-11-02 11:45:00,44.33,44.37,44.3,44.34,492000.0,29.9932,30.0202,29.9729,29.9999,492000.0
2007-11-02 11:50:00,44.33,44.63,44.3,44.52,904400.0,29.9932,30.1961,29.9729,30.1217,904400.0
2007-11-02 11:55:00,44.52,44.64,44.45,44.58,729600.0,30.1217,30.2029,30.0743,30.1623,729600.0
2007-11-02 12:00:00,44.58,44.68,44.55,44.65,534600.0,30.1623,30.23,30.142,30.2097,534600.0
2007-11-02 12:05:00,44.64,44.75,44.58,44.61,455900.0,30.2029,30.2773,30.1623,30.1826,455900.0
2007-11-02 12:10:00,44.61,44.81,44.6,44.69,570600.0,30.1826,30.3179,30.1758,30.2367,570600.0
2007-11-02 12:15:00,44.68,44.75,44.58,44.61,366800.0,30.23,30.2773,30.1623,30.1826,366800.0
2007-11-02 12:20:00,44.61,44.81,44.58,44.71,432300.0,30.1826,30.3179,30.1623,30.2503,432300.0
2007-11-02 12:25:00,44.72,44.73,44.63,44.73,400400.0,30.257,30.2638,30.1961,30.2638,400400.0
2007-11-02 12:30:00,44.73,44.88,44.69,44.72,452500.0,30.2638,30.3653,30.2367,30.257,452500.0
2007-11-02 12:35:00,44.7,44.89,44.68,44.87,345000.0,30.2435,30.372,30.23,30.3585,345000.0
2007-11-02 12:40:00,44.86,44.97,44.79,44.97,412400.0,30.3517,30.4262,30.3044,30.4262,412400.0
2007-11-02 12:45:00,44.97,45.02,44.82,45.0,599400.0,30.4262,30.46,30.3247,30.4465,599400.0
2007-11-02 12:50:00,45.01,45.09,44.95,44.96,523200.0,30.4532,30.5074,30.4126,30.4194,523200.0
2007-11-02 12:55:00,44.96,45.3,44.95,45.3,532900.0,30.4194,30.6494,30.4126,30.6494,532900.0
2007-11-02 13:00:00,45.3,45.31,45.14,45.15,543300.0,30.6494,30.6562,30.5412,30.548,543300.0
2007-11-02 13:05:00,45.15,45.22,44.98,45.01,327200.0,30.548,30.5953,30.4329,30.4532,327200.0
2007-11-02 13:10:00,45.01,45.03,44.91,44.95,403300.0,30.4532,30.4668,30.3856,30.4126,403300.0
2007-11-02 13:15:00,44.95,45.06,44.91,45.06,216600.0,30.4126,30.4871,30.3856,30.4871,216600.0
2007-11-02 13:20:00,45.06,45.07,44.88,44.94,865700.0,30.4871,30.4938,30.3653,30.4059,865700.0
2007-11-02 13:25:00,44.95,45.0,44.86,44.91,430700.0,30.4126,30.4465,30.3517,30.3856,430700.0
2007-11-02 13:30:00,44.91,44.96,44.86,44.91,329500.0,30.3856,30.4194,30.3517,30.3856,329500.0
2007-11-02 13:35:00,44.9,44.95,44.77,44.79,326400.0,30.3788,30.4126,30.2909,30.3044,326400.0
2007-11-02 13:40:00,44.8,44.87,44.75,44.77,333900.0,30.3112,30.3585,30.2773,30.2909,333900.0
2007-11-02 13:45:00,44.77,44.84,44.73,44.84,297000.0,30.2909,30.3382,30.2638,30.3382,297000.0
2007-11-02 13:50:00,44.84,44.91,44.82,44.84,259200.0,30.3382,30.3856,30.3247,30.3382,259200.0
2007-11-02 13:55:00,44.85,44.86,44.77,44.83,306600.0,30.345,30.3517,30.2909,30.3314,306600.0
2007-11-02 14:00:00,44.84,44.96,44.83,44.95,247500.0,30.3382,30.4194,30.3314,30.4126,247500.0
2007-11-02 14:05:00,44.96,44.96,44.83,44.89,276000.0,30.4194,30.4194,30.3314,30.372,276000.0
2007-11-02 14:10:00,44.89,44.9,44.86,44.88,168000.0,30.372,30.3788,30.3517,30.3653,168000.0
2007-11-02 14:15:00,44.89,44.89,44.67,44.68,479500.0,30.372,30.372,30.2232,30.23,479500.0
2007-11-02 14:20:00,44.68,44.81,44.67,44.78,485500.0,30.23,30.3179,30.2232,30.2976,485500.0
2007-11-02 14:25:00,44.78,44.81,44.75,44.79,383300.0,30.2976,30.3179,30.2773,30.3044,383300.0
2007-11-02 14:30:00,44.79,44.8,44.74,44.74,513200.0,30.3044,30.3112,30.2706,30.2706,513200.0
2007-11-02 14:35:00,44.75,44.76,44.61,44.62,622700.0,30.2773,30.2841,30.1826,30.1894,622700.0
2007-11-02 14:40:00,44.61,44.67,44.52,44.59,552000.0,30.1826,30.2232,30.1217,30.1691,552000.0
2007-11-02 14:45:00,44.59,44.59,44.51,44.51,375400.0,30.1691,30.1691,30.1149,30.1149,375400.0
2007-11-02 14:50:00,44.51,44.56,44.46,44.54,492200.0,30.1149,30.1488,30.0811,30.1352,492200.0
2007-11-02 14:55:00,44.53,44.55,44.46,44.48,547700.0,30.1285,30.142,30.0811,30.0946,547700.0
2007-11-02 15:00:00,44.48,44.59,44.47,44.53,303500.0,30.0946,30.1691,30.0879,30.1285,303500.0
2007-11-02 15:05:00,44.54,44.66,44.53,44.65,340100.0,30.1352,30.2164,30.1285,30.2097,340100.0
2007-11-02 15:10:00,44.66,44.67,44.51,44.56,360900.0,30.2164,30.2232,30.1149,30.1488,360900.0
2007-11-02 15:15:00,44.55,44.75,44.55,44.73,458700.0,30.142,30.2773,30.142,30.2638,458700.0
2007-11-02 15:20:00,44.73,44.81,44.71,44.8,328200.0,30.2638,30.3179,30.2503,30.3112,328200.0
2007-11-02 15:25:00,44.8,44.8,44.75,44.75,306300.0,30.3112,30.3112,30.2773,30.2773,306300.0
2007-11-02 15:30:00,44.76,44.8,44.69,44.8,691600.0,30.2841,30.3112,30.2367,30.3112,691600.0
2007-11-02 15:35:00,44.8,44.96,44.75,44.93,893500.0,30.3112,30.4194,30.2773,30.3991,893500.0
2007-11-02 15:40:00,44.94,45.22,44.92,45.21,1060900.0,30.4059,30.5953,30.3923,30.5886,1060900.0
2007-11-02 15:45:00,45.21,45.23,45.09,45.1,762800.0,30.5886,30.6021,30.5074,30.5141,762800.0
2007-11-02 15:50:00,45.09,45.17,45.04,45.15,1035000.0,30.5074,30.5615,30.4735,30.548,1035000.0
2007-11-02 15:55:00,45.15,45.18,45.07,45.13,1440800.0,30.548,30.5683,30.4938,30.5344,1440800.0
2007-11-05 09:30:00,43.9,44.26,43.27,43.57,2121500.0,29.7022,29.9458,29.276,29.4789,2121500.0
2007-11-05 09:35:00,43.58,44.12,43.56,44.12,640800.0,29.4857,29.8511,29.4722,29.8511,640800.0
2007-11-05 09:40:00,44.12,44.5,44.07,44.25,679400.0,29.8511,30.1082,29.8172,29.939,679400.0
2007-11-05 09:45:00,44.26,44.26,44.09,44.24,558400.0,29.9458,29.9458,29.8308,29.9323,558400.0
2007-11-05 09:50:00,44.24,44.45,44.2,44.44,682400.0,29.9323,30.0743,29.9052,30.0676,682400.0
2007-11-05 09:55:00,44.44,44.8,44.42,44.8,990800.0,30.0676,30.3112,30.054,30.3112,990800.0
2007-11-05 10:00:00,44.79,45.1,44.72,44.93,1414000.0,30.3044,30.5141,30.257,30.3991,1414000.0
2007-11-05 10:05:00,44.93,44.96,44.53,44.56,660300.0,30.3991,30.4194,30.1285,30.1488,660300.0
2007-11-05 10:10:00,44.56,44.58,44.35,44.47,561300.0,30.1488,30.1623,30.0067,30.0879,561300.0
2007-11-05 10:15:00,44.47,44.47,44.17,44.17,501100.0,30.0879,30.0879,29.8849,29.8849,501100.0
2007-11-05 10:20:00,44.18,44.31,44.17,44.31,396800.0,29.8917,29.9796,29.8849,29.9796,396800.0
2007-11-05 10:25:00,44.31,44.4,44.23,44.23,332000.0,29.9796,30.0405,29.9255,29.9255,332000.0
2007-11-05 10:30:00,44.24,44.45,44.2,44.41,542900.0,29.9323,30.0743,29.9052,30.0473,542900.0
2007-11-05 10:35:00,44.41,44.67,44.41,44.63,589500.0,30.0473,30.2232,30.0473,30.1961,589500.0
2007-11-05 10:40:00,44.63,44.74,43.84,44.73,414300.0,30.1961,30.2706,29.6616,30.2638,414300.0
2007-11-05 10:45:00,44.73,44.76,44.53,44.53,524900.0,30.2638,30.2841,30.1285,30.1285,524900.0
2007-11-05 10:50:00,44.54,44.54,44.32,44.35,519500.0,30.1352,30.1352,29.9864,30.0067,519500.0
2007-11-05 10:55:00,44.35,44.42,44.28,44.38,391200.0,30.0067,30.054,29.9593,30.027,391200.0
2007-11-05 11:00:00,44.39,44.42,44.33,44.4,215600.0,30.0338,30.054,29.9932,30.0405,215600.0
2007-11-05 11:05:00,44.39,44.48,44.36,44.43,281000.0,30.0338,30.0946,30.0135,30.0608,281000.0
2007-11-05 11:10:00,44.42,44.46,44.35,44.43,302300.0,30.054,30.0811,30.0067,30.0608,302300.0
2007-11-05 11:15:00,44.42,44.44,44.22,44.28,282200.0,30.054,30.0676,29.9187,29.9593,282200.0
2007-11-05 11:20:00,44.28,44.42,44.25,44.37,260900.0,29.9593,30.054,29.939,30.0202,260900.0
2007-11-05 11:25:00,44.37,44.39,44.2,44.24,298300.0,30.0202,30.0338,29.9052,29.9323,298300.0
2007-11-05 11:30:00,44.24,44.24,44.15,44.16,323700.0,29.9323,29.9323,29.8714,29.8781,323700.0
2007-11-05 11:35:00,44.17,44.2,44.1,44.16,437900.0,29.8849,29.9052,29.8375,29.8781,437900.0
2007-11-05 11:40:00,44.17,44.3,44.05,44.25,437900.0,29.8849,29.9729,29.8037,29.939,437900.0
2007-11-05 11:45:00,44.21,44.31,44.19,44.28,233100.0,29.912,29.9796,29.8984,29.9593,233100.0
2007-11-05 11:50:00,44.28,44.28,44.1,44.1,317400.0,29.9593,29.9593,29.8375,29.8375,317400.0
2007-11-05 11:55:00,44.1,44.2,44.0,44.02,444100.0,29.8375,29.9052,29.7699,29.7834,444100.0
2007-11-05 12:00:00,44.03,44.28,44.0,44.02,283900.0,29.7902,29.9593,29.7699,29.7834,283900.0
2007-11-05 12:05:00,44.02,44.03,43.95,43.98,465900.0,29.7834,29.7902,29.7361,29.7563,465900.0
2007-11-05 12:10:00,44.0,44.01,43.95,43.96,232500.0,29.7699,29.7766,29.7361,29.7428,232500.0
2007-11-05 12:15:00,43.96,44.05,43.95,44.04,218000.0,29.7428,29.8037,29.7361,29.7969,218000.0
2007-11-05 12:20:00,44.04,44.07,43.93,43.93,250600.0,29.7969,29.8172,29.7225,29.7225,250600.0
2007-11-05 12:25:00,43.93,44.07,43.92,44.04,260000.0,29.7225,29.8172,29.7158,29.7969,260000.0
2007-11-05 12:30:00,44.05,44.05,43.95,44.01,313300.0,29.8037,29.8037,29.7361,29.7766,313300.0
2007-11-05 12:35:00,44.01,44.1,44.01,44.1,284700.0,29.7766,29.8375,29.7766,29.8375,284700.0
2007-11-05 12:40:00,44.09,44.13,44.06,44.09,181100.0,29.8308,29.8578,29.8105,29.8308,181100.0
2007-11-05 12:45:00,44.09,44.21,44.09,44.17,226300.0,29.8308,29.912,29.8308,29.8849,226300.0
2007-11-05 12:50:00,44.17,44.19,44.04,44.08,250000.0,29.8849,29.8984,29.7969,29.824,250000.0
2007-11-05 12:55:00,44.08,44.12,44.01,44.03,159900.0,29.824,29.8511,29.7766,29.7902,159900.0
2007-11-05 13:00:00,44.04,44.14,44.02,44.11,282600.0,29.7969,29.8646,29.7834,29.8443,282600.0
2007-11-05 13:05:00,44.1,44.16,44.09,44.15,241000.0,29.8375,29.8781,29.8308,29.8714,241000.0
2007-11-05 13:10:00,44.15,44.16,44.09,44.13,233200.0,29.8714,29.8781,29.8308,29.8578,233200.0
2007-11-05 13:15:00,44.13,44.18,44.11,44.14,230100.0,29.8578,29.8917,29.8443,29.8646,230100.0
2007-11-05 13:20:00,44.15,44.18,44.13,44.15,230200.0,29.8714,29.8917,29.8578,29.8714,230200.0
2007-11-05 13:25:00,44.16,44.19,44.1,44.11,279900.0,29.8781,29.8984,29.8375,29.8443,279900.0
2007-11-05 13:30:00,44.11,44.17,44.1,44.14,322100.0,29.8443,29.8849,29.8375,29.8646,322100.0
2007-11-05 13:35:00,44.15,44.16,44.06,44.12,374500.0,29.8714,29.8781,29.8105,29.8511,374500.0
2007-11-05 13:40:00,44.13,44.17,44.06,44.11,282000.0,29.8578,29.8849,29.8105,29.8443,282000.0
2007-11-05 13:45:00,44.11,44.13,44.0,44.02,346500.0,29.8443,29.8578,29.7699,29.7834,346500.0
2007-11-05 13:50:00,44.02,44.1,44.0,44.0,314900.0,29.7834,29.8375,29.7699,29.7699,314900.0
2007-11-05 13:55:00,44.01,44.15,43.98,44.06,547500.0,29.7766,29.8714,29.7563,29.8105,547500.0
2007-11-05 14:00:00,44.06,44.22,44.05,44.21,515400.0,29.8105,29.9187,29.8037,29.912,515400.0
2007-11-05 14:05:00,44.21,44.3,44.18,44.22,360100.0,29.912,29.9729,29.8917,29.9187,360100.0
2007-11-05 14:10:00,44.22,44.33,44.22,44.31,264000.0,29.9187,29.9932,29.9187,29.9796,264000.0
2007-11-05 14:15:00,44.31,44.38,44.19,44.24,363200.0,29.9796,30.027,29.8984,29.9323,363200.0
2007-11-05 14:20:00,44.24,44.27,44.18,44.22,233400.0,29.9323,29.9526,29.8917,29.9187,233400.0
2007-11-05 14:25:00,44.22,44.23,44.04,44.14,411200.0,29.9187,29.9255,29.7969,29.8646,411200.0
2007-11-05 14:30:00,44.14,44.19,43.99,44.02,374400.0,29.8646,29.8984,29.7631,29.7834,374400.0
2007-11-05 14:35:00,44.02,44.12,43.99,44.1,400600.0,29.7834,29.8511,29.7631,29.8375,400600.0
2007-11-05 14:40:00,44.1,44.15,44.08,44.15,321800.0,29.8375,29.8714,29.824,29.8714,321800.0
2007-11-05 14:45:00,44.15,44.21,44.13,44.14,358800.0,29.8714,29.912,29.8578,29.8646,358800.0
2007-11-05 14:50:00,44.14,44.27,44.14,44.27,304200.0,29.8646,29.9526,29.8646,29.9526,304200.0
2007-11-05 14:55:00,44.26,44.31,44.24,44.28,292500.0,29.9458,29.9796,29.9323,29.9593,292500.0
2007-11-05 15:00:00,44.28,44.31,44.27,44.28,562100.0,29.9593,29.9796,29.9526,29.9593,562100.0
2007-11-05 15:05:00,44.28,44.58,44.28,44.43,790300.0,29.9593,30.1623,29.9593,30.0608,790300.0
2007-11-05 15:10:00,44.43,44.54,44.4,44.48,470100.0,30.0608,30.1352,30.0405,30.0946,470100.0
2007-11-05 15:15:00,44.48,44.53,44.36,44.49,674600.0,30.0946,30.1285,30.0135,30.1014,674600.0
2007-11-05 15:20:00,44.49,44.94,44.48,44.88,765000.0,30.1014,30.4059,30.0946,30.3653,765000.0
2007-11-05 15:25:00,44.88,44.97,44.81,44.85,743600.0,30.3653,30.4262,30.3179,30.345,743600.0
2007-11-05 15:30:00,44.85,44.9,44.74,44.79,422000.0,30.345,30.3788,30.2706,30.3044,422000.0
2007-11-05 15:35:00,44.79,45.0,44.71,44.76,672600.0,30.3044,30.4465,30.2503,30.2841,672600.0
2007-11-05 15:40:00,44.76,44.81,44.48,44.55,792000.0,30.2841,30.3179,30.0946,30.142,792000.0
2007-11-05 15:45:00,44.56,44.67,44.5,44.55,564000.0,30.1488,30.2232,30.1082,30.142,564000.0
2007-11-05 15:50:00,44.55,44.57,44.51,44.52,613500.0,30.142,30.1555,30.1149,30.1217,613500.0
2007-11-05 15:55:00,44.52,44.54,44.39,44.39,951100.0,30.1217,30.1352,30.0338,30.0338,951100.0
2007-11-06 09:30:00,44.49,45.02,44.49,44.95,1024500.0,30.1014,30.46,30.1014,30.4126,1024500.0
2007-11-06 09:35:00,44.95,45.2,44.91,44.95,779900.0,30.4126,30.5818,30.3856,30.4126,779900.0
2007-11-06 09:40:00,44.95,45.0,44.85,44.9,527000.0,30.4126,30.4465,30.345,30.3788,527000.0
2007-11-06 09:45:00,44.9,45.06,44.69,45.02,591500.0,30.3788,30.4871,30.2367,30.46,591500.0
2007-11-06 09:50:00,45.02,45.03,44.78,44.79,519900.0,30.46,30.4668,30.2976,30.3044,519900.0
2007-11-06 09:55:00,44.79,45.1,44.79,44.98,511900.0,30.3044,30.5141,30.3044,30.4329,511900.0
2007-11-06 10:00:00,44.97,45.03,44.9,45.03,483800.0,30.4262,30.4668,30.3788,30.4668,483800.0
2007-11-06 10:05:00,45.02,45.16,44.99,45.11,514500.0,30.46,30.5547,30.4397,30.5209,514500.0
2007-11-06 10:10:00,45.11,45.15,45.03,45.05,327800.0,30.5209,30.548,30.4668,30.4803,327800.0
2007-11-06 10:15:00,45.05,45.2,45.04,45.18,456900.0,30.4803,30.5818,30.4735,30.5683,456900.0
2007-11-06 10:20:00,45.18,45.24,45.14,45.2,684400.0,30.5683,30.6089,30.5412,30.5818,684400.0
2007-11-06 10:25:00,45.2,45.23,45.15,45.19,300100.0,30.5818,30.6021,30.548,30.575,300100.0
2007-11-06 10:30:00,45.19,45.22,45.11,45.13,465900.0,30.575,30.5953,30.5209,30.5344,465900.0
2007-11-06 10:35:00,45.13,45.22,45.1,45.22,387700.0,30.5344,30.5953,30.5141,30.5953,387700.0
2007-11-06 10:40:00,45.22,45.23,45.12,45.2,357000.0,30.5953,30.6021,30.5277,30.5818,357000.0
2007-11-06 10:45:00,45.21,45.22,45.0,45.09,513900.0,30.5886,30.5953,30.4465,30.5074,513900.0
2007-11-06 10:50:00,45.09,45.09,44.9,45.01,829900.0,30.5074,30.5074,30.3788,30.4532,829900.0
2007-11-06 10:55:00,45.02,45.02,44.91,44.99,466400.0,30.46,30.46,30.3856,30.4397,466400.0
2007-11-06 11:00:00,44.98,45.12,44.95,45.01,399600.0,30.4329,30.5277,30.4126,30.4532,399600.0
2007-11-06 11:05:00,45.0,45.15,44.96,45.15,267400.0,30.4465,30.548,30.4194,30.548,267400.0
2007-11-06 11:10:00,45.15,45.2,45.01,45.01,247100.0,30.548,30.5818,30.4532,30.4532,247100.0
2007-11-06 11:15:00,45.02,45.04,44.94,44.98,157800.0,30.46,30.4735,30.4059,30.4329,157800.0
2007-11-06 11:20:00,44.98,45.01,44.94,44.95,171600.0,30.4329,30.4532,30.4059,30.4126,171600.0
2007-11-06 11:25:00,44.95,44.96,44.92,44.95,187200.0,30.4126,30.4194,30.3923,30.4126,187200.0
2007-11-06 11:30:00,44.95,44.96,44.92,44.93,251700.0,30.4126,30.4194,30.3923,30.3991,251700.0
2007-11-06 11:35:00,44.93,44.99,44.9,44.98,357800.0,30.3991,30.4397,30.3788,30.4329,357800.0
2007-11-06 11:40:00,44.98,45.01,44.95,44.97,277500.0,30.4329,30.4532,30.4126,30.4262,277500.0
2007-11-06 11:45:00,44.96,45.0,44.95,44.96,227100.0,30.4194,30.4465,30.4126,30.4194,227100.0
2007-11-06 11:50:00,44.97,45.1,44.96,45.1,400500.0,30.4262,30.5141,30.4194,30.5141,400500.0
2007-11-06 11:55:00,45.1,45.24,45.1,45.2,540200.0,30.5141,30.6089,30.5141,30.5818,540200.0
2007-11-06 12:00:00,45.19,45.23,44.98,45.07,498700.0,30.575,30.6021,30.4329,30.4938,498700.0
2007-11-06 12:05:00,45.06,45.3,45.05,45.28,288400.0,30.4871,30.6494,30.4803,30.6359,288400.0
2007-11-06 12:10:00,45.28,45.39,45.25,45.38,338100.0,30.6359,30.7103,30.6156,30.7036,338100.0
2007-11-06 12:15:00,45.38,45.48,45.35,45.47,527800.0,30.7036,30.7712,30.6833,30.7645,527800.0
2007-11-06 12:20:00,45.47,45.52,45.43,45.5,309200.0,30.7645,30.7983,30.7374,30.7848,309200.0
2007-11-06 12:25:00,45.51,45.55,45.39,45.4,193500.0,30.7915,30.8186,30.7103,30.7171,193500.0
2007-11-06 12:30:00,45.41,45.45,45.32,45.34,166500.0,30.7239,30.7509,30.663,30.6765,166500.0
2007-11-06 12:35:00,45.34,45.48,45.34,45.48,207000.0,30.6765,30.7712,30.6765,30.7712,207000.0
2007-11-06 12:40:00,45.48,45.5,45.39,45.42,319600.0,30.7712,30.7848,30.7103,30.7306,319600.0
2007-11-06 12:45:00,45.42,45.48,45.41,45.41,138500.0,30.7306,30.7712,30.7239,30.7239,138500.0
2007-11-06 12:50:00,45.41,45.47,45.39,45.46,176500.0,30.7239,30.7645,30.7103,30.7577,176500.0
2007-11-06 12:55:00,45.46,45.56,45.45,45.53,276200.0,30.7577,30.8254,30.7509,30.8051,276200.0
2007-11-06 13:00:00,45.53,45.63,45.51,45.56,344100.0,30.8051,30.8727,30.7915,30.8254,344100.0
2007-11-06 13:05:00,45.55,45.6,45.54,45.57,395600.0,30.8186,30.8524,30.8118,30.8321,395600.0
2007-11-06 13:10:00,45.58,45.66,45.45,45.57,352700.0,30.8389,30.893,30.7509,30.8321,352700.0
2007-11-06 13:15:00,45.57,45.58,45.48,45.48,332000.0,30.8321,30.8389,30.7712,30.7712,332000.0
2007-11-06 13:20:00,45.48,45.48,45.36,45.36,528600.0,30.7712,30.7712,30.69,30.69,528600.0
2007-11-06 13:25:00,45.36,45.38,45.29,45.33,290100.0,30.69,30.7036,30.6427,30.6697,290100.0
2007-11-06 13:30:00,45.33,45.45,45.28,45.36,225300.0,30.6697,30.7509,30.6359,30.69,225300.0
2007-11-06 13:35:00,45.36,45.49,45.35,45.44,257000.0,30.69,30.778,30.6833,30.7442,257000.0
2007-11-06 13:40:00,45.45,45.52,45.44,45.5,248000.0,30.7509,30.7983,30.7442,30.7848,248000.0
2007-11-06 13:45:00,45.5,45.51,45.4,45.47,211800.0,30.7848,30.7915,30.7171,30.7645,211800.0
2007-11-06 13:50:00,45.47,45.56,45.44,45.46,319500.0,30.7645,30.8254,30.7442,30.7577,319500.0
2007-11-06 13:55:00,45.47,45.48,45.3,45.34,338300.0,30.7645,30.7712,30.6494,30.6765,338300.0
2007-11-06 14:00:00,45.34,45.39,45.34,45.37,199300.0,30.6765,30.7103,30.6765,30.6968,199300.0
2007-11-06 14:05:00,45.37,45.38,45.32,45.32,467700.0,30.6968,30.7036,30.663,30.663,467700.0
2007-11-06 14:10:00,45.33,45.42,45.31,45.39,250700.0,30.6697,30.7306,30.6562,30.7103,250700.0
2007-11-06 14:15:00,45.39,45.4,45.35,45.39,112500.0,30.7103,30.7171,30.6833,30.7103,112500.0
2007-11-06 14:20:00,45.4,45.41,45.23,45.35,453200.0,30.7171,30.7239,30.6021,30.6833,453200.0
2007-11-06 14:25:00,45.35,45.35,45.25,45.26,253400.0,30.6833,30.6833,30.6156,30.6224,253400.0
2007-11-06 14:30:00,45.26,45.37,45.22,45.37,235400.0,30.6224,30.6968,30.5953,30.6968,235400.0
2007-11-06 14:35:00,45.37,45.38,45.3,45.33,169300.0,30.6968,30.7036,30.6494,30.6697,169300.0
2007-11-06 14:40:00,45.34,45.41,45.31,45.4,172300.0,30.6765,30.7239,30.6562,30.7171,172300.0
2007-11-06 14:45:00,45.4,45.41,45.33,45.34,172100.0,30.7171,30.7239,30.6697,30.6765,172100.0
2007-11-06 14:50:00,45.34,45.37,45.3,45.35,211300.0,30.6765,30.6968,30.6494,30.6833,211300.0
2007-11-06 14:55:00,45.35,45.4,45.34,45.37,211200.0,30.6833,30.7171,30.6765,30.6968,211200.0
2007-11-06 15:00:00,45.37,45.42,45.35,45.37,247100.0,30.6968,30.7306,30.6833,30.6968,247100.0
2007-11-06 15:05:00,45.37,45.37,45.35,45.36,189200.0,30.6968,30.6968,30.6833,30.69,189200.0
2007-11-06 15:10:00,45.36,45.42,45.35,45.41,195100.0,30.69,30.7306,30.6833,30.7239,195100.0
2007-11-06 15:15:00,45.42,45.48,45.37,45.45,391900.0,30.7306,30.7712,30.6968,30.7509,391900.0
2007-11-06 15:20:00,45.45,45.48,45.42,45.45,375400.0,30.7509,30.7712,30.7306,30.7509,375400.0
2007-11-06 15:25:00,45.44,45.46,45.37,45.38,716800.0,30.7442,30.7577,30.6968,30.7036,716800.0
2007-11-06 15:30:00,45.38,45.39,45.35,45.37,325000.0,30.7036,30.7103,30.6833,30.6968,325000.0
2007-11-06 15:35:00,45.37,45.38,45.36,45.38,229000.0,30.6968,30.7036,30.69,30.7036,229000.0
2007-11-06 15:40:00,45.38,45.49,45.37,45.46,778300.0,30.7036,30.778,30.6968,30.7577,778300.0
2007-11-06 15:45:00,45.47,45.5,45.42,45.43,468100.0,30.7645,30.7848,30.7306,30.7374,468100.0
2007-11-06 15:50:00,45.43,45.49,45.4,45.49,551100.0,30.7374,30.778,30.7171,30.778,551100.0
2007-11-06 15:55:00,45.48,45.62,45.12,45.62,887400.0,30.7712,30.866,30.5277,30.866,887400.0
2007-11-07 09:30:00,45.0,45.03,44.7,45.03,832000.0,30.4465,30.4668,30.2435,30.4668,832000.0
2007-11-07 09:35:00,45.02,45.05,44.9,44.97,475000.0,30.46,30.4803,30.3788,30.4262,475000.0
2007-11-07 09:40:00,44.97,45.1,44.88,45.0,790900.0,30.4262,30.5141,30.3653,30.4465,790900.0
2007-11-07 09:45:00,45.01,45.02,44.81,45.0,701500.0,30.4532,30.46,30.3179,30.4465,701500.0
2007-11-07 09:50:00,45.0,45.02,44.81,44.85,401300.0,30.4465,30.46,30.3179,30.345,401300.0
2007-11-07 09:55:00,44.85,44.86,44.7,44.81,444200.0,30.345,30.3517,30.2435,30.3179,444200.0
2007-11-07 10:00:00,44.81,44.84,44.73,44.81,476000.0,30.3179,30.3382,30.2638,30.3179,476000.0
2007-11-07 10:05:00,44.82,44.92,44.8,44.85,526100.0,30.3247,30.3923,30.3112,30.345,526100.0
2007-11-07 10:10:00,44.86,44.9,44.77,44.78,479800.0,30.3517,30.3788,30.2909,30.2976,479800.0
2007-11-07 10:15:00,44.77,44.82,44.76,44.8,362400.0,30.2909,30.3247,30.2841,30.3112,362400.0
2007-11-07 10:20:00,44.8,44.82,44.73,44.73,427700.0,30.3112,30.3247,30.2638,30.2638,427700.0
2007-11-07 10:25:00,44.74,44.8,44.71,44.8,385600.0,30.2706,30.3112,30.2503,30.3112,385600.0
2007-11-07 10:30:00,44.8,44.83,44.68,44.69,479600.0,30.3112,30.3314,30.23,30.2367,479600.0
2007-11-07 10:35:00,44.68,44.76,44.55,44.64,627800.0,30.23,30.2841,30.142,30.2029,627800.0
2007-11-07 10:40:00,44.63,44.66,44.6,44.61,261700.0,30.1961,30.2164,30.1758,30.1826,261700.0
2007-11-07 10:45:00,44.62,44.66,44.55,44.61,612500.0,30.1894,30.2164,30.142,30.1826,612500.0
2007-11-07 10:50:00,44.61,44.68,44.57,44.62,371700.0,30.1826,30.23,30.1555,30.1894,371700.0
2007-11-07 10:55:00,44.62,44.66,44.59,44.59,277100.0,30.1894,30.2164,30.1691,30.1691,277100.0
2007-11-07 11:00:00,44.59,44.61,44.53,44.54,386200.0,30.1691,30.1826,30.1285,30.1352,386200.0
2007-11-07 11:05:00,44.55,44.61,44.53,44.55,485200.0,30.142,30.1826,30.1285,30.142,485200.0
2007-11-07 11:10:00,44.55,44.63,44.5,44.54,421700.0,30.142,30.1961,30.1082,30.1352,421700.0
2007-11-07 11:15:00,44.53,44.67,44.53,44.66,215400.0,30.1285,30.2232,30.1285,30.2164,215400.0
2007-11-07 11:20:00,44.66,44.67,44.55,44.64,205800.0,30.2164,30.2232,30.142,30.2029,205800.0
2007-11-07 11:25:00,44.63,44.66,44.6,44.65,176900.0,30.1961,30.2164,30.1758,30.2097,176900.0
2007-11-07 11:30:00,44.64,44.66,44.54,44.6,229400.0,30.2029,30.2164,30.1352,30.1758,229400.0
2007-11-07 11:35:00,44.59,44.6,44.54,44.56,279000.0,30.1691,30.1758,30.1352,30.1488,279000.0
2007-11-07 11:40:00,44.56,44.57,44.52,44.52,289800.0,30.1488,30.1555,30.1217,30.1217,289800.0
2007-11-07 11:45:00,44.52,44.53,44.47,44.48,509500.0,30.1217,30.1285,30.0879,30.0946,509500.0
2007-11-07 11:50:00,44.47,44.53,44.47,44.51,339400.0,30.0879,30.1285,30.0879,30.1149,339400.0
2007-11-07 11:55:00,44.51,44.62,44.51,44.59,247600.0,30.1149,30.1894,30.1149,30.1691,247600.0
2007-11-07 12:00:00,44.59,44.6,44.5,44.58,312300.0,30.1691,30.1758,30.1082,30.1623,312300.0
2007-11-07 12:05:00,44.58,44.61,44.48,44.49,518900.0,30.1623,30.1826,30.0946,30.1014,518900.0
2007-11-07 12:10:00,44.49,44.5,44.4,44.41,432200.0,30.1014,30.1082,30.0405,30.0473,432200.0
2007-11-07 12:15:00,44.41,44.44,44.25,44.25,619600.0,30.0473,30.0676,29.939,29.939,619600.0
2007-11-07 12:20:00,44.25,44.28,44.16,44.18,910200.0,29.939,29.9593,29.8781,29.8917,910200.0
2007-11-07 12:25:00,44.17,44.33,44.16,44.32,492100.0,29.8849,29.9932,29.8781,29.9864,492100.0
2007-11-07 12:30:00,44.32,44.42,44.3,44.39,362600.0,29.9864,30.054,29.9729,30.0338,362600.0
2007-11-07 12:35:00,44.39,44.41,44.32,44.35,261400.0,30.0338,30.0473,29.9864,30.0067,261400.0
2007-11-07 12:40:00,44.36,44.36,44.32,44.33,129800.0,30.0135,30.0135,29.9864,29.9932,129800.0
2007-11-07 12:45:00,44.34,44.35,44.16,44.19,345500.0,29.9999,30.0067,29.8781,29.8984,345500.0
2007-11-07 12:50:00,44.19,44.23,44.1,44.21,578600.0,29.8984,29.9255,29.8375,29.912,578600.0
2007-11-07 12:55:00,44.21,44.29,44.17,44.17,257300.0,29.912,29.9661,29.8849,29.8849,257300.0
2007-11-07 13:00:00,44.17,44.21,44.08,44.13,517300.0,29.8849,29.912,29.824,29.8578,517300.0
2007-11-07 13:05:00,44.12,44.2,44.06,44.11,347500.0,29.8511,29.9052,29.8105,29.8443,347500.0
2007-11-07 13:10:00,44.1,44.2,44.04,44.05,516600.0,29.8375,29.9052,29.7969,29.8037,516600.0
2007-11-07 13:15:00,44.04,44.05,43.7,43.83,1049800.0,29.7969,29.8037,29.5669,29.6549,1049800.0
2007-11-07 13:20:00,43.81,43.99,43.71,43.77,710800.0,29.6413,29.7631,29.5737,29.6143,710800.0
2007-11-07 13:25:00,43.77,43.94,43.74,43.92,497100.0,29.6143,29.7293,29.594,29.7158,497100.0
2007-11-07 13:30:00,43.93,44.05,43.88,44.04,528100.0,29.7225,29.8037,29.6887,29.7969,528100.0
2007-11-07 13:35:00,44.03,44.03,43.9,43.9,429800.0,29.7902,29.7902,29.7022,29.7022,429800.0
2007-11-07 13:40:00,43.9,43.97,43.85,43.93,427000.0,29.7022,29.7496,29.6684,29.7225,427000.0
2007-11-07 13:45:00,43.94,43.94,43.85,43.92,282700.0,29.7293,29.7293,29.6684,29.7158,282700.0
2007-11-07 13:50:00,43.92,44.03,43.83,43.84,410500.0,29.7158,29.7902,29.6549,29.6616,410500.0
2007-11-07 13:55:00,43.84,44.01,43.82,43.97,364200.0,29.6616,29.7766,29.6481,29.7496,364200.0
2007-11-07 14:00:00,43.96,43.97,43.84,43.86,386000.0,29.7428,29.7496,29.6616,29.6752,386000.0
2007-11-07 14:05:00,43.86,44.01,43.8,44.0,445500.0,29.6752,29.7766,29.6346,29.7699,445500.0
2007-11-07 14:10:00,44.0,44.15,43.92,44.13,468100.0,29.7699,29.8714,29.7158,29.8578,468100.0
2007-11-07 14:15:00,44.12,44.15,44.04,44.04,383300.0,29.8511,29.8714,29.7969,29.7969,383300.0
2007-11-07 14:20:00,44.03,44.06,43.93,44.01,379900.0,29.7902,29.8105,29.7225,29.7766,379900.0
2007-11-07 14:25:00,44.02,44.18,44.01,44.12,350200.0,29.7834,29.8917,29.7766,29.8511,350200.0
2007-11-07 14:30:00,44.11,44.14,44.06,44.06,399800.0,29.8443,29.8646,29.8105,29.8105,399800.0
2007-11-07 14:35:00,44.06,44.15,44.06,44.13,336800.0,29.8105,29.8714,29.8105,29.8578,336800.0
2007-11-07 14:40:00,44.11,44.13,44.01,44.02,517400.0,29.8443,29.8578,29.7766,29.7834,517400.0
2007-11-07 14:45:00,44.02,44.04,43.94,43.97,522600.0,29.7834,29.7969,29.7293,29.7496,522600.0
2007-11-07 14:50:00,43.98,43.98,43.77,43.81,668300.0,29.7563,29.7563,29.6143,29.6413,668300.0
2007-11-07 14:55:00,43.82,43.88,43.75,43.82,715400.0,29.6481,29.6887,29.6007,29.6481,715400.0
2007-11-07 15:00:00,43.82,43.85,43.64,43.67,770500.0,29.6481,29.6684,29.5263,29.5466,770500.0
2007-11-07 15:05:00,43.67,43.89,43.66,43.87,511300.0,29.5466,29.6955,29.5398,29.6819,511300.0
2007-11-07 15:10:00,43.87,43.93,43.84,43.87,456200.0,29.6819,29.7225,29.6616,29.6819,456200.0
2007-11-07 15:15:00,43.86,43.95,43.78,43.79,365000.0,29.6752,29.7361,29.621,29.6278,365000.0
2007-11-07 15:20:00,43.79,43.94,43.79,43.81,604900.0,29.6278,29.7293,29.6278,29.6413,604900.0
2007-11-07 15:25:00,43.8,43.81,43.5,43.54,974100.0,29.6346,29.6413,29.4316,29.4587,974100.0
2007-11-07 15:30:00,43.54,43.7,43.52,43.63,634500.0,29.4587,29.5669,29.4451,29.5195,634500.0
2007-11-07 15:35:00,43.63,43.67,43.41,43.42,1064800.0,29.5195,29.5466,29.3707,29.3775,1064800.0
2007-11-07 15:40:00,43.42,43.57,43.37,43.54,1335300.0,29.3775,29.4789,29.3436,29.4587,1335300.0
2007-11-07 15:45:00,43.54,43.58,43.48,43.48,940500.0,29.4587,29.4857,29.4181,29.4181,940500.0
2007-11-07 15:50:00,43.48,43.49,43.25,43.25,1505100.0,29.4181,29.4248,29.2624,29.2624,1505100.0
2007-11-07 15:55:00,43.26,43.34,43.25,43.27,2013000.0,29.2692,29.3233,29.2624,29.276,2013000.0
2007-11-08 09:30:00,43.35,43.91,43.35,43.86,835200.0,29.3301,29.709,29.3301,29.6752,835200.0
2007-11-08 09:35:00,43.87,44.0,43.82,43.9,762000.0,29.6819,29.7699,29.6481,29.7022,762000.0
2007-11-08 09:40:00,43.92,43.92,43.6,43.62,696300.0,29.7158,29.7158,29.4992,29.5128,696300.0
2007-11-08 09:45:00,43.62,43.76,43.57,43.66,871700.0,29.5128,29.6075,29.4789,29.5398,871700.0
2007-11-08 09:50:00,43.68,43.94,43.58,43.92,890600.0,29.5534,29.7293,29.4857,29.7158,890600.0
2007-11-08 09:55:00,43.9,44.05,43.8,43.96,1036900.0,29.7022,29.8037,29.6346,29.7428,1036900.0
2007-11-08 10:00:00,43.95,44.05,43.69,43.73,893300.0,29.7361,29.8037,29.5601,29.5872,893300.0
2007-11-08 10:05:00,43.74,43.88,43.56,43.87,1000800.0,29.594,29.6887,29.4722,29.6819,1000800.0
2007-11-08 10:10:00,43.87,43.88,43.78,43.8,581400.0,29.6819,29.6887,29.621,29.6346,581400.0
2007-11-08 10:15:00,43.79,44.08,43.76,44.03,681900.0,29.6278,29.824,29.6075,29.7902,681900.0
2007-11-08 10:20:00,44.04,44.41,44.04,44.07,908200.0,29.7969,30.0473,29.7969,29.8172,908200.0
2007-11-08 10:25:00,44.08,44.09,43.91,43.97,293400.0,29.824,29.8308,29.709,29.7496,293400.0
2007-11-08 10:30:00,43.98,44.01,43.88,43.9,367200.0,29.7563,29.7766,29.6887,29.7022,367200.0
2007-11-08 10:35:00,43.91,43.92,43.74,43.75,423300.0,29.709,29.7158,29.594,29.6007,423300.0
2007-11-08 10:40:00,43.76,43.85,43.72,43.77,416100.0,29.6075,29.6684,29.5804,29.6143,416100.0
2007-11-08 10:45:00,43.76,43.77,43.67,43.67,551700.0,29.6075,29.6143,29.5466,29.5466,551700.0
2007-11-08 10:50:00,43.67,43.79,43.64,43.74,524300.0,29.5466,29.6278,29.5263,29.594,524300.0
2007-11-08 10:55:00,43.74,43.85,43.61,43.66,485600.0,29.594,29.6684,29.506,29.5398,485600.0
2007-11-08 11:00:00,43.66,43.74,43.57,43.58,468600.0,29.5398,29.594,29.4789,29.4857,468600.0
2007-11-08 11:05:00,43.58,43.58,43.43,43.5,511400.0,29.4857,29.4857,29.3842,29.4316,511400.0
2007-11-08 11:10:00,43.49,43.54,43.36,43.37,639300.0,29.4248,29.4587,29.3369,29.3436,639300.0
2007-11-08 11:15:00,43.38,43.49,43.25,43.25,623500.0,29.3504,29.4248,29.2624,29.2624,623500.0
2007-11-08 11:20:00,43.25,43.26,42.98,43.04,1032700.0,29.2624,29.2692,29.0798,29.1204,1032700.0
2007-11-08 11:25:00,43.03,43.14,43.03,43.12,491600.0,29.1136,29.188,29.1136,29.1745,491600.0
2007-11-08 11:30:00,43.13,43.17,43.09,43.12,556100.0,29.1812,29.2083,29.1542,29.1745,556100.0
2007-11-08 11:35:00,43.12,43.16,43.03,43.1,630700.0,29.1745,29.2015,29.1136,29.161,630700.0
2007-11-08 11:40:00,43.1,43.14,43.0,43.01,473500.0,29.161,29.188,29.0933,29.1001,473500.0
2007-11-08 11:45:00,43.01,43.05,42.77,42.8,702200.0,29.1001,29.1271,28.9377,28.958,702200.0
2007-11-08 11:50:00,42.8,42.88,42.77,42.8,690900.0,28.958,29.0121,28.9377,28.958,690900.0
2007-11-08 11:55:00,42.81,42.84,42.71,42.82,612100.0,28.9647,28.985,28.8971,28.9715,612100.0
2007-11-08 12:00:00,42.81,42.85,42.74,42.77,415500.0,28.9647,28.9918,28.9174,28.9377,415500.0
2007-11-08 12:05:00,42.77,42.81,42.67,42.7,451900.0,28.9377,28.9647,28.87,28.8903,451900.0
2007-11-08 12:10:00,42.7,42.91,42.7,42.91,379800.0,28.8903,29.0324,28.8903,29.0324,379800.0
2007-11-08 12:15:00,42.91,42.97,42.67,42.68,396500.0,29.0324,29.073,28.87,28.8768,396500.0
2007-11-08 12:20:00,42.68,42.89,42.66,42.78,406000.0,28.8768,29.0189,28.8633,28.9444,406000.0
2007-11-08 12:25:00,42.78,42.95,42.73,42.93,424900.0,28.9444,29.0595,28.9106,29.0459,424900.0
2007-11-08 12:30:00,42.93,43.01,42.83,43.01,320900.0,29.0459,29.1001,28.9783,29.1001,320900.0
2007-11-08 12:35:00,43.02,43.02,42.57,42.64,593800.0,29.1068,29.1068,28.8024,28.8497,593800.0
2007-11-08 12:40:00,42.64,42.67,42.42,42.56,1055600.0,28.8497,28.87,28.7009,28.7956,1055600.0
2007-11-08 12:45:00,42.55,42.57,42.16,42.16,890400.0,28.7888,28.8024,28.525,28.525,890400.0
2007-11-08 12:50:00,42.15,42.41,42.02,42.35,872800.0,28.5182,28.6941,28.4302,28.6535,872800.0
2007-11-08 12:55:00,42.34,42.46,42.27,42.34,526200.0,28.6467,28.7279,28.5994,28.6467,526200.0
2007-11-08 13:00:00,42.35,42.45,42.17,42.44,416400.0,28.6535,28.7212,28.5317,28.7144,416400.0
2007-11-08 13:05:00,42.44,42.45,42.05,42.12,698000.0,28.7144,28.7212,28.4505,28.4979,698000.0
2007-11-08 13:10:00,42.12,42.42,42.11,42.34,553000.0,28.4979,28.7009,28.4911,28.6467,553000.0
2007-11-08 13:15:00,42.32,42.77,42.28,42.68,790300.0,28.6332,28.9377,28.6061,28.8768,790300.0
2007-11-08 13:20:00,42.67,42.74,42.57,42.67,452300.0,28.87,28.9174,28.8024,28.87,452300.0
2007-11-08 13:25:00,42.66,42.96,42.53,42.91,573200.0,28.8633,29.0662,28.7753,29.0324,573200.0
2007-11-08 13:30:00,42.9,43.2,42.86,42.87,861500.0,29.0256,29.2286,28.9986,29.0053,861500.0
2007-11-08 13:35:00,42.87,42.96,42.75,42.93,402400.0,29.0053,29.0662,28.9241,29.0459,402400.0
2007-11-08 13:40:00,42.93,43.0,42.75,42.9,399400.0,29.0459,29.0933,28.9241,29.0256,399400.0
2007-11-08 13:45:00,42.9,42.93,42.73,42.76,345400.0,29.0256,29.0459,28.9106,28.9309,345400.0
2007-11-08 13:50:00,42.77,42.8,42.65,42.72,406400.0,28.9377,28.958,28.8565,28.9038,406400.0
2007-11-08 13:55:00,42.72,42.93,42.6,42.93,410200.0,28.9038,29.0459,28.8227,29.0459,410200.0
2007-11-08 14:00:00,42.93,43.0,42.8,42.86,318300.0,29.0459,29.0933,28.958,28.9986,318300.0
2007-11-08 14:05:00,42.86,42.91,42.68,42.68,264600.0,28.9986,29.0324,28.8768,28.8768,264600.0
2007-11-08 14:10:00,42.7,42.78,42.61,42.74,326500.0,28.8903,28.9444,28.8294,28.9174,326500.0
2007-11-08 14:15:00,42.74,42.74,42.54,42.54,388400.0,28.9174,28.9174,28.7821,28.7821,388400.0
2007-11-08 14:20:00,42.53,42.64,42.51,42.64,564200.0,28.7753,28.8497,28.7618,28.8497,564200.0
2007-11-08 14:25:00,42.64,42.65,42.51,42.54,475000.0,28.8497,28.8565,28.7618,28.7821,475000.0
2007-11-08 14:30:00,42.55,42.8,42.52,42.73,348900.0,28.7888,28.958,28.7685,28.9106,348900.0
2007-11-08 14:35:00,42.73,42.73,42.41,42.43,376800.0,28.9106,28.9106,28.6941,28.7076,376800.0
2007-11-08 14:40:00,42.43,42.54,42.38,42.46,628200.0,28.7076,28.7821,28.6738,28.7279,628200.0
2007-11-08 14:45:00,42.47,42.57,42.4,42.53,324200.0,28.7347,28.8024,28.6873,28.7753,324200.0
2007-11-08 14:50:00,42.53,42.57,42.41,42.53,345200.0,28.7753,28.8024,28.6941,28.7753,345200.0
2007-11-08 14:55:00,42.53,42.96,42.51,42.96,404300.0,28.7753,29.0662,28.7618,29.0662,404300.0
2007-11-08 15:00:00,42.96,43.1,42.73,43.04,636000.0,29.0662,29.161,28.9106,29.1204,636000.0
2007-11-08 15:05:00,43.04,43.17,42.95,43.0,752700.0,29.1204,29.2083,29.0595,29.0933,752700.0
2007-11-08 15:10:00,43.0,43.05,42.86,43.03,386700.0,29.0933,29.1271,28.9986,29.1136,386700.0
2007-11-08 15:15:00,43.04,43.37,43.0,43.37,553700.0,29.1204,29.3436,29.0933,29.3436,553700.0
2007-11-08 15:20:00,43.37,43.62,43.33,43.57,904500.0,29.3436,29.5128,29.3166,29.4789,904500.0
2007-11-08 15:25:00,43.57,43.7,43.47,43.52,776300.0,29.4789,29.5669,29.4113,29.4451,776300.0
2007-11-08 15:30:00,43.51,43.59,43.42,43.49,523600.0,29.4384,29.4925,29.3775,29.4248,523600.0
2007-11-08 15:35:00,43.49,43.52,43.3,43.44,662700.0,29.4248,29.4451,29.2963,29.391,662700.0
2007-11-08 15:40:00,43.44,43.86,43.42,43.71,1072000.0,29.391,29.6752,29.3775,29.5737,1072000.0
2007-11-08 15:45:00,43.71,43.81,43.54,43.61,759400.0,29.5737,29.6413,29.4587,29.506,759400.0
2007-11-08 15:50:00,43.61,43.72,43.58,43.63,759000.0,29.506,29.5804,29.4857,29.5195,759000.0
2007-11-08 15:55:00,43.63,43.64,43.46,43.49,1151200.0,29.5195,29.5263,29.4045,29.4248,1151200.0
2007-11-09 09:30:00,43.35,43.35,42.67,42.92,1135800.0,29.3301,29.3301,28.87,29.0392,1135800.0
2007-11-09 09:35:00,42.92,43.0,42.74,42.78,718800.0,29.0392,29.0933,28.9174,28.9444,718800.0
2007-11-09 09:40:00,42.77,42.94,42.76,42.93,524000.0,28.9377,29.0527,28.9309,29.0459,524000.0
2007-11-09 09:45:00,42.94,43.19,42.91,43.09,476900.0,29.0527,29.2218,29.0324,29.1542,476900.0
2007-11-09 09:50:00,43.09,43.16,42.59,42.63,629600.0,29.1542,29.2015,28.8159,28.843,629600.0
2007-11-09 09:55:00,42.64,42.99,42.61,42.94,507500.0,28.8497,29.0865,28.8294,29.0527,507500.0
2007-11-09 10:00:00,42.94,43.27,42.74,43.14,752300.0,29.0527,29.276,28.9174,29.188,752300.0
2007-11-09 10:05:00,43.13,43.35,42.9,43.24,813400.0,29.1812,29.3301,29.0256,29.2557,813400.0
2007-11-09 10:10:00,43.25,43.5,43.24,43.33,612800.0,29.2624,29.4316,29.2557,29.3166,612800.0
2007-11-09 10:15:00,43.32,43.8,43.29,43.72,626200.0,29.3098,29.6346,29.2895,29.5804,626200.0
2007-11-09 10:20:00,43.72,43.72,43.51,43.65,557800.0,29.5804,29.5804,29.4384,29.5331,557800.0
2007-11-09 10:25:00,43.65,43.73,43.32,43.38,528800.0,29.5331,29.5872,29.3098,29.3504,528800.0
2007-11-09 10:30:00,43.37,43.46,43.33,43.34,346000.0,29.3436,29.4045,29.3166,29.3233,346000.0
2007-11-09 10:35:00,43.34,43.59,43.33,43.56,345900.0,29.3233,29.4925,29.3166,29.4722,345900.0
2007-11-09 10:40:00,43.56,43.63,43.46,43.5,472900.0,29.4722,29.5195,29.4045,29.4316,472900.0
2007-11-09 10:45:00,43.5,43.53,43.34,43.44,422400.0,29.4316,29.4519,29.3233,29.391,422400.0
2007-11-09 10:50:00,43.44,43.53,43.35,43.36,407000.0,29.391,29.4519,29.3301,29.3369,407000.0
2007-11-09 10:55:00,43.36,43.4,43.1,43.26,613100.0,29.3369,29.3639,29.161,29.2692,613100.0
2007-11-09 11:00:00,43.28,43.37,43.12,43.25,462400.0,29.2827,29.3436,29.1745,29.2624,462400.0
2007-11-09 11:05:00,43.24,43.27,43.03,43.14,418700.0,29.2557,29.276,29.1136,29.188,418700.0
2007-11-09 11:10:00,43.13,43.22,43.0,43.2,434100.0,29.1812,29.2421,29.0933,29.2286,434100.0
2007-11-09 11:15:00,43.2,43.4,43.19,43.28,518600.0,29.2286,29.3639,29.2218,29.2827,518600.0
2007-11-09 11:20:00,43.29,43.61,43.28,43.56,449000.0,29.2895,29.506,29.2827,29.4722,449000.0
2007-11-09 11:25:00,43.56,43.7,43.51,43.54,376600.0,29.4722,29.5669,29.4384,29.4587,376600.0
2007-11-09 11:30:00,43.54,43.78,43.53,43.72,402400.0,29.4587,29.621,29.4519,29.5804,402400.0
2007-11-09 11:35:00,43.72,43.88,43.72,43.88,615400.0,29.5804,29.6887,29.5804,29.6887,615400.0
2007-11-09 11:40:00,43.84,44.06,43.84,44.05,428900.0,29.6616,29.8105,29.6616,29.8037,428900.0
2007-11-09 11:45:00,44.05,44.35,44.05,44.2,815500.0,29.8037,30.0067,29.8037,29.9052,815500.0
2007-11-09 11:50:00,44.19,44.3,44.09,44.17,528100.0,29.8984,29.9729,29.8308,29.8849,528100.0
2007-11-09 11:55:00,44.17,44.23,44.11,44.2,455000.0,29.8849,29.9255,29.8443,29.9052,455000.0
2007-11-09 12:00:00,44.19,44.22,44.03,44.15,423600.0,29.8984,29.9187,29.7902,29.8714,423600.0
2007-11-09 12:05:00,44.15,44.2,44.06,44.16,369800.0,29.8714,29.9052,29.8105,29.8781,369800.0
2007-11-09 12:10:00,44.15,44.16,44.0,44.01,260900.0,29.8714,29.8781,29.7699,29.7766,260900.0
2007-11-09 12:15:00,44.02,44.09,43.9,44.05,472000.0,29.7834,29.8308,29.7022,29.8037,472000.0
2007-11-09 12:20:00,44.05,44.15,44.02,44.14,313700.0,29.8037,29.8714,29.7834,29.8646,313700.0
2007-11-09 12:25:00,44.14,44.2,44.09,44.16,219200.0,29.8646,29.9052,29.8308,29.8781,219200.0
2007-11-09 12:30:00,44.17,44.25,44.14,44.2,231300.0,29.8849,29.939,29.8646,29.9052,231300.0
2007-11-09 12:35:00,44.2,44.34,44.2,44.26,377900.0,29.9052,29.9999,29.9052,29.9458,377900.0
2007-11-09 12:40:00,44.25,44.38,44.22,44.22,301100.0,29.939,30.027,29.9187,29.9187,301100.0
2007-11-09 12:45:00,44.22,44.38,44.15,44.16,275900.0,29.9187,30.027,29.8714,29.8781,275900.0
2007-11-09 12:50:00,44.16,44.18,44.03,44.09,373000.0,29.8781,29.8917,29.7902,29.8308,373000.0
2007-11-09 12:55:00,44.09,44.12,44.03,44.11,245800.0,29.8308,29.8511,29.7902,29.8443,245800.0
2007-11-09 13:00:00,44.11,44.18,44.03,44.18,282900.0,29.8443,29.8917,29.7902,29.8917,282900.0
2007-11-09 13:05:00,44.18,44.19,43.99,43.99,489800.0,29.8917,29.8984,29.7631,29.7631,489800.0
2007-11-09 13:10:00,43.99,44.13,43.88,43.92,416500.0,29.7631,29.8578,29.6887,29.7158,416500.0
2007-11-09 13:15:00,43.91,44.09,43.91,44.09,308700.0,29.709,29.8308,29.709,29.8308,308700.0
2007-11-09 13:20:00,44.09,44.2,44.05,44.19,265900.0,29.8308,29.9052,29.8037,29.8984,265900.0
2007-11-09 13:25:00,44.19,44.2,44.0,44.15,356700.0,29.8984,29.9052,29.7699,29.8714,356700.0
2007-11-09 13:30:00,44.15,44.24,44.07,44.1,268800.0,29.8714,29.9323,29.8172,29.8375,268800.0
2007-11-09 13:35:00,44.1,44.11,43.94,44.05,287100.0,29.8375,29.8443,29.7293,29.8037,287100.0
2007-11-09 13:40:00,44.05,44.09,44.02,44.02,210000.0,29.8037,29.8308,29.7834,29.7834,210000.0
2007-11-09 13:45:00,44.02,44.12,44.01,44.1,198200.0,29.7834,29.8511,29.7766,29.8375,198200.0
2007-11-09 13:50:00,44.11,44.18,44.04,44.08,205600.0,29.8443,29.8917,29.7969,29.824,205600.0
2007-11-09 13:55:00,44.08,44.12,44.02,44.02,220900.0,29.824,29.8511,29.7834,29.7834,220900.0
2007-11-09 14:00:00,44.02,44.12,43.97,44.12,409600.0,29.7834,29.8511,29.7496,29.8511,409600.0
2007-11-09 14:05:00,44.12,44.23,44.12,44.2,399800.0,29.8511,29.9255,29.8511,29.9052,399800.0
2007-11-09 14:10:00,44.19,44.23,44.15,44.16,338800.0,29.8984,29.9255,29.8714,29.8781,338800.0
2007-11-09 14:15:00,44.16,44.42,44.16,44.42,373400.0,29.8781,30.054,29.8781,30.054,373400.0
2007-11-09 14:20:00,44.42,44.56,44.2,44.53,1022400.0,30.054,30.1488,29.9052,30.1285,1022400.0
2007-11-09 14:25:00,44.52,44.58,44.41,44.41,440900.0,30.1217,30.1623,30.0473,30.0473,440900.0
2007-11-09 14:30:00,44.42,44.46,44.04,44.17,1001300.0,30.054,30.0811,29.7969,29.8849,1001300.0
2007-11-09 14:35:00,44.17,44.32,44.12,44.3,650500.0,29.8849,29.9864,29.8511,29.9729,650500.0
2007-11-09 14:40:00,44.3,44.73,44.29,44.64,914300.0,29.9729,30.2638,29.9661,30.2029,914300.0
2007-11-09 14:45:00,44.64,44.72,44.57,44.69,515400.0,30.2029,30.257,30.1555,30.2367,515400.0
2007-11-09 14:50:00,44.7,44.75,44.56,44.72,971900.0,30.2435,30.2773,30.1488,30.257,971900.0
2007-11-09 14:55:00,44.72,44.83,44.7,44.82,833200.0,30.257,30.3314,30.2435,30.3247,833200.0
2007-11-09 15:00:00,44.82,45.09,44.82,44.9,1290000.0,30.3247,30.5074,30.3247,30.3788,1290000.0
2007-11-09 15:05:00,44.9,44.94,44.68,44.77,754500.0,30.3788,30.4059,30.23,30.2909,754500.0
2007-11-09 15:10:00,44.78,44.79,44.74,44.78,311100.0,30.2976,30.3044,30.2706,30.2976,311100.0
2007-11-09 15:15:00,44.78,45.02,44.78,45.02,999700.0,30.2976,30.46,30.2976,30.46,999700.0
2007-11-09 15:20:00,45.02,45.08,44.93,45.05,650500.0,30.46,30.5006,30.3991,30.4803,650500.0
2007-11-09 15:25:00,45.05,45.05,44.87,44.91,433200.0,30.4803,30.4803,30.3585,30.3856,433200.0
2007-11-09 15:30:00,44.91,44.92,44.78,44.83,615300.0,30.3856,30.3923,30.2976,30.3314,615300.0
2007-11-09 15:35:00,44.83,44.84,44.48,44.58,1142900.0,30.3314,30.3382,30.0946,30.1623,1142900.0
2007-11-09 15:40:00,44.57,44.59,44.18,44.43,995700.0,30.1555,30.1691,29.8917,30.0608,995700.0
2007-11-09 15:45:00,44.43,44.53,44.22,44.22,1205300.0,30.0608,30.1285,29.9187,29.9187,1205300.0
2007-11-09 15:50:00,44.22,44.31,44.01,44.01,1267800.0,29.9187,29.9796,29.7766,29.7766,1267800.0
2007-11-09 15:55:00,44.01,44.17,43.87,43.88,1711800.0,29.7766,29.8849,29.6819,29.6887,1711800.0
2007-11-12 09:30:00,43.55,44.49,43.55,44.42,1146600.0,29.4654,30.1014,29.4654,30.054,1146600.0
2007-11-12 09:35:00,44.42,44.82,44.34,44.73,784000.0,30.054,30.3247,29.9999,30.2638,784000.0
2007-11-12 09:40:00,44.73,44.93,44.56,44.63,911600.0,30.2638,30.3991,30.1488,30.1961,911600.0
2007-11-12 09:45:00,44.63,44.83,44.53,44.77,669300.0,30.1961,30.3314,30.1285,30.2909,669300.0
2007-11-12 09:50:00,44.77,44.91,44.69,44.91,495400.0,30.2909,30.3856,30.2367,30.3856,495400.0
2007-11-12 09:55:00,44.9,44.93,44.69,44.8,600400.0,30.3788,30.3991,30.2367,30.3112,600400.0
2007-11-12 10:00:00,44.8,44.81,44.43,44.45,337000.0,30.3112,30.3179,30.0608,30.0743,337000.0
2007-11-12 10:05:00,44.45,44.52,44.32,44.34,399100.0,30.0743,30.1217,29.9864,29.9999,399100.0
2007-11-12 10:10:00,44.34,44.61,44.34,44.48,391200.0,29.9999,30.1826,29.9999,30.0946,391200.0
2007-11-12 10:15:00,44.48,44.62,44.42,44.6,487800.0,30.0946,30.1894,30.054,30.1758,487800.0
2007-11-12 10:20:00,44.6,44.78,44.53,44.76,757800.0,30.1758,30.2976,30.1285,30.2841,757800.0
2007-11-12 10:25:00,44.76,44.87,44.75,44.87,447500.0,30.2841,30.3585,30.2773,30.3585,447500.0
2007-11-12 10:30:00,44.87,44.9,44.75,44.76,384400.0,30.3585,30.3788,30.2773,30.2841,384400.0
2007-11-12 10:35:00,44.76,44.81,44.66,44.77,298900.0,30.2841,30.3179,30.2164,30.2909,298900.0
2007-11-12 10:40:00,44.77,44.98,44.77,44.98,489100.0,30.2909,30.4329,30.2909,30.4329,489100.0
2007-11-12 10:45:00,44.98,45.0,44.83,44.83,519600.0,30.4329,30.4465,30.3314,30.3314,519600.0
2007-11-12 10:50:00,44.82,44.88,44.69,44.7,634000.0,30.3247,30.3653,30.2367,30.2435,634000.0
2007-11-12 10:55:00,44.69,44.79,44.63,44.66,410800.0,30.2367,30.3044,30.1961,30.2164,410800.0
2007-11-12 11:00:00,44.66,44.71,44.63,44.66,384900.0,30.2164,30.2503,30.1961,30.2164,384900.0
2007-11-12 11:05:00,44.67,44.82,44.67,44.8,564700.0,30.2232,30.3247,30.2232,30.3112,564700.0
2007-11-12 11:10:00,44.81,44.95,44.79,44.95,388100.0,30.3179,30.4126,30.3044,30.4126,388100.0
2007-11-12 11:15:00,44.95,45.08,44.9,45.07,403100.0,30.4126,30.5006,30.3788,30.4938,403100.0
2007-11-12 11:20:00,45.07,45.18,45.04,45.08,461300.0,30.4938,30.5683,30.4735,30.5006,461300.0
2007-11-12 11:25:00,45.08,45.19,45.07,45.18,259100.0,30.5006,30.575,30.4938,30.5683,259100.0
2007-11-12 11:30:00,45.18,45.29,45.15,45.29,382000.0,30.5683,30.6427,30.548,30.6427,382000.0
2007-11-12 11:35:00,45.29,45.35,45.28,45.32,459600.0,30.6427,30.6833,30.6359,30.663,459600.0
2007-11-12 11:40:00,45.32,45.33,45.19,45.26,255800.0,30.663,30.6697,30.575,30.6224,255800.0
2007-11-12 11:45:00,45.26,45.36,45.25,45.33,259300.0,30.6224,30.69,30.6156,30.6697,259300.0
2007-11-12 11:50:00,45.33,45.35,45.13,45.2,341700.0,30.6697,30.6833,30.5344,30.5818,341700.0
2007-11-12 11:55:00,45.2,45.2,45.08,45.12,273200.0,30.5818,30.5818,30.5006,30.5277,273200.0
2007-11-12 12:00:00,45.12,45.17,45.05,45.1,239300.0,30.5277,30.5615,30.4803,30.5141,239300.0
2007-11-12 12:05:00,45.1,45.13,45.05,45.1,223100.0,30.5141,30.5344,30.4803,30.5141,223100.0
2007-11-12 12:10:00,45.1,45.1,45.03,45.07,208400.0,30.5141,30.5141,30.4668,30.4938,208400.0
2007-11-12 12:15:00,45.08,45.1,45.01,45.04,147300.0,30.5006,30.5141,30.4532,30.4735,147300.0
2007-11-12 12:20:00,45.05,45.19,45.05,45.15,242100.0,30.4803,30.575,30.4803,30.548,242100.0
2007-11-12 12:25:00,45.15,45.21,45.1,45.18,289400.0,30.548,30.5886,30.5141,30.5683,289400.0
2007-11-12 12:30:00,45.18,45.29,45.17,45.29,276200.0,30.5683,30.6427,30.5615,30.6427,276200.0
2007-11-12 12:35:00,45.29,45.38,45.28,45.37,261400.0,30.6427,30.7036,30.6359,30.6968,261400.0
2007-11-12 12:40:00,45.37,45.37,45.33,45.35,149500.0,30.6968,30.6968,30.6697,30.6833,149500.0
2007-11-12 12:45:00,45.34,45.35,45.26,45.28,161100.0,30.6765,30.6833,30.6224,30.6359,161100.0
2007-11-12 12:50:00,45.28,45.29,45.17,45.19,164600.0,30.6359,30.6427,30.5615,30.575,164600.0
2007-11-12 12:55:00,45.19,45.23,45.16,45.18,173500.0,30.575,30.6021,30.5547,30.5683,173500.0
2007-11-12 13:00:00,45.18,45.23,45.14,45.19,221100.0,30.5683,30.6021,30.5412,30.575,221100.0
2007-11-12 13:05:00,45.19,45.2,45.02,45.03,247200.0,30.575,30.5818,30.46,30.4668,247200.0
2007-11-12 13:10:00,45.02,45.08,44.97,45.08,212700.0,30.46,30.5006,30.4262,30.5006,212700.0
2007-11-12 13:15:00,45.07,45.3,44.99,45.13,239700.0,30.4938,30.6494,30.4397,30.5344,239700.0
2007-11-12 13:20:00,45.13,45.24,45.09,45.24,183600.0,30.5344,30.6089,30.5074,30.6089,183600.0
2007-11-12 13:25:00,45.24,45.27,45.22,45.25,166300.0,30.6089,30.6291,30.5953,30.6156,166300.0
2007-11-12 13:30:00,45.25,45.3,45.14,45.15,192600.0,30.6156,30.6494,30.5412,30.548,192600.0
2007-11-12 13:35:00,45.14,45.16,44.93,44.95,243800.0,30.5412,30.5547,30.3991,30.4126,243800.0
2007-11-12 13:40:00,44.96,45.05,44.91,45.02,307500.0,30.4194,30.4803,30.3856,30.46,307500.0
2007-11-12 13:45:00,45.02,45.05,44.95,45.01,180100.0,30.46,30.4803,30.4126,30.4532,180100.0
2007-11-12 13:50:00,45.01,45.02,44.8,44.83,300100.0,30.4532,30.46,30.3112,30.3314,300100.0
2007-11-12 13:55:00,44.82,44.93,44.81,44.86,224900.0,30.3247,30.3991,30.3179,30.3517,224900.0
2007-11-12 14:00:00,44.86,44.95,44.84,44.94,273500.0,30.3517,30.4126,30.3382,30.4059,273500.0
2007-11-12 14:05:00,44.94,45.0,44.91,44.95,236500.0,30.4059,30.4465,30.3856,30.4126,236500.0
2007-11-12 14:10:00,44.95,44.98,44.91,44.91,197600.0,30.4126,30.4329,30.3856,30.3856,197600.0
2007-11-12 14:15:00,44.9,44.92,44.76,44.85,368900.0,30.3788,30.3923,30.2841,30.345,368900.0
2007-11-12 14:20:00,44.84,44.92,44.83,44.88,358600.0,30.3382,30.3923,30.3314,30.3653,358600.0
2007-11-12 14:25:00,44.88,45.13,44.79,45.08,349500.0,30.3653,30.5344,30.3044,30.5006,349500.0
2007-11-12 14:30:00,45.06,45.22,45.02,45.11,302300.0,30.4871,30.5953,30.46,30.5209,302300.0
2007-11-12 14:35:00,45.12,45.19,45.03,45.08,183500.0,30.5277,30.575,30.4668,30.5006,183500.0
2007-11-12 14:40:00,45.07,45.23,45.01,45.03,348700.0,30.4938,30.6021,30.4532,30.4668,348700.0
2007-11-12 14:45:00,45.03,45.12,45.02,45.06,236100.0,30.4668,30.5277,30.46,30.4871,236100.0
2007-11-12 14:50:00,45.05,45.18,45.03,45.07,269500.0,30.4803,30.5683,30.4668,30.4938,269500.0
2007-11-12 14:55:00,45.06,45.2,45.05,45.09,272500.0,30.4871,30.5818,30.4803,30.5074,272500.0
2007-11-12 15:00:00,45.08,45.09,44.87,44.95,376400.0,30.5006,30.5074,30.3585,30.4126,376400.0
2007-11-12 15:05:00,44.94,45.0,44.82,44.97,312600.0,30.4059,30.4465,30.3247,30.4262,312600.0
2007-11-12 15:10:00,44.97,45.03,44.87,44.94,296800.0,30.4262,30.4668,30.3585,30.4059,296800.0
2007-11-12 15:15:00,44.93,44.94,44.74,44.74,390500.0,30.3991,30.4059,30.2706,30.2706,390500.0
2007-11-12 15:20:00,44.75,44.8,44.68,44.74,407200.0,30.2773,30.3112,30.23,30.2706,407200.0
2007-11-12 15:25:00,44.75,44.77,44.46,44.46,568100.0,30.2773,30.2909,30.0811,30.0811,568100.0
2007-11-12 15:30:00,44.45,44.53,44.4,44.43,569300.0,30.0743,30.1285,30.0405,30.0608,569300.0
2007-11-12 15:35:00,44.42,44.44,44.32,44.33,629700.0,30.054,30.0676,29.9864,29.9932,629700.0
2007-11-12 15:40:00,44.33,44.34,44.1,44.1,865700.0,29.9932,29.9999,29.8375,29.8375,865700.0
2007-11-12 15:45:00,44.09,44.09,43.79,43.83,1161500.0,29.8308,29.8308,29.6278,29.6549,1161500.0
2007-11-12 15:50:00,43.83,44.14,43.77,44.09,1258800.0,29.6549,29.8646,29.6143,29.8308,1258800.0
2007-11-12 15:55:00,44.1,44.16,43.94,44.0,883600.0,29.8375,29.8781,29.7293,29.7699,883600.0
2007-11-13 09:30:00,44.5,45.04,44.45,44.61,982600.0,30.1082,30.4735,30.0743,30.1826,982600.0
2007-11-13 09:35:00,44.61,44.85,44.61,44.8,572300.0,30.1826,30.345,30.1826,30.3112,572300.0
2007-11-13 09:40:00,44.8,45.05,44.78,44.84,664900.0,30.3112,30.4803,30.2976,30.3382,664900.0
2007-11-13 09:45:00,44.84,44.85,44.72,44.77,365700.0,30.3382,30.345,30.257,30.2909,365700.0
2007-11-13 09:50:00,44.76,44.8,44.63,44.78,487000.0,30.2841,30.3112,30.1961,30.2976,487000.0
2007-11-13 09:55:00,44.79,44.95,44.62,44.88,505300.0,30.3044,30.4126,30.1894,30.3653,505300.0
2007-11-13 10:00:00,44.89,45.17,44.8,45.14,588100.0,30.372,30.5615,30.3112,30.5412,588100.0
2007-11-13 10:05:00,45.14,45.19,45.03,45.19,621500.0,30.5412,30.575,30.4668,30.575,621500.0
2007-11-13 10:10:00,45.19,45.2,45.13,45.2,515600.0,30.575,30.5818,30.5344,30.5818,515600.0
2007-11-13 10:15:00,45.2,45.2,44.94,44.97,375900.0,30.5818,30.5818,30.4059,30.4262,375900.0
2007-11-13 10:20:00,44.96,44.98,44.89,44.98,281600.0,30.4194,30.4329,30.372,30.4329,281600.0
2007-11-13 10:25:00,44.98,45.0,44.87,44.94,373700.0,30.4329,30.4465,30.3585,30.4059,373700.0
2007-11-13 10:30:00,44.94,44.95,44.67,44.67,302700.0,30.4059,30.4126,30.2232,30.2232,302700.0
2007-11-13 10:35:00,44.66,44.71,44.61,44.66,393500.0,30.2164,30.2503,30.1826,30.2164,393500.0
2007-11-13 10:40:00,44.66,44.85,44.5,44.58,560900.0,30.2164,30.345,30.1082,30.1623,560900.0
2007-11-13 10:45:00,44.58,44.76,44.39,44.4,824200.0,30.1623,30.2841,30.0338,30.0405,824200.0
2007-11-13 10:50:00,44.4,44.54,44.18,44.5,1181400.0,30.0405,30.1352,29.8917,30.1082,1181400.0
2007-11-13 10:55:00,44.5,44.71,44.41,44.48,830400.0,30.1082,30.2503,30.0473,30.0946,830400.0
2007-11-13 11:00:00,44.48,44.61,44.44,44.56,995900.0,30.0946,30.1826,30.0676,30.1488,995900.0
2007-11-13 11:05:00,44.56,44.63,44.35,44.46,820000.0,30.1488,30.1961,30.0067,30.0811,820000.0
2007-11-13 11:10:00,44.46,44.49,44.36,44.47,413300.0,30.0811,30.1014,30.0135,30.0879,413300.0
2007-11-13 11:15:00,44.47,44.68,44.44,44.67,515800.0,30.0879,30.23,30.0676,30.2232,515800.0
2007-11-13 11:20:00,44.67,45.09,44.67,45.06,771000.0,30.2232,30.5074,30.2232,30.4871,771000.0
2007-11-13 11:25:00,45.05,45.18,45.04,45.17,438000.0,30.4803,30.5683,30.4735,30.5615,438000.0
2007-11-13 11:30:00,45.16,45.31,45.13,45.25,515800.0,30.5547,30.6562,30.5344,30.6156,515800.0
2007-11-13 11:35:00,45.21,45.5,45.18,45.47,797900.0,30.5886,30.7848,30.5683,30.7645,797900.0
2007-11-13 11:40:00,45.47,45.48,45.38,45.48,565200.0,30.7645,30.7712,30.7036,30.7712,565200.0
2007-11-13 11:45:00,45.48,45.48,45.32,45.43,375100.0,30.7712,30.7712,30.663,30.7374,375100.0
2007-11-13 11:50:00,45.42,45.46,45.3,45.37,302100.0,30.7306,30.7577,30.6494,30.6968,302100.0
2007-11-13 11:55:00,45.36,45.39,45.25,45.36,278800.0,30.69,30.7103,30.6156,30.69,278800.0
2007-11-13 12:00:00,45.36,45.49,45.34,45.48,255000.0,30.69,30.778,30.6765,30.7712,255000.0
2007-11-13 12:05:00,45.49,45.8,45.46,45.69,673700.0,30.778,30.9877,30.7577,30.9133,673700.0
2007-11-13 12:10:00,45.68,45.72,45.53,45.55,390900.0,30.9065,30.9336,30.8051,30.8186,390900.0
2007-11-13 12:15:00,45.55,45.67,45.51,45.63,244100.0,30.8186,30.8998,30.7915,30.8727,244100.0
2007-11-13 12:20:00,45.63,45.77,45.6,45.75,451700.0,30.8727,30.9674,30.8524,30.9539,451700.0
2007-11-13 12:25:00,45.75,45.78,45.68,45.71,311500.0,30.9539,30.9742,30.9065,30.9268,311500.0
2007-11-13 12:30:00,45.71,45.72,45.56,45.6,303800.0,30.9268,30.9336,30.8254,30.8524,303800.0
2007-11-13 12:35:00,45.59,45.67,45.56,45.63,151000.0,30.8457,30.8998,30.8254,30.8727,151000.0
2007-11-13 12:40:00,45.64,45.82,45.64,45.82,250100.0,30.8795,31.0013,30.8795,31.0013,250100.0
2007-11-13 12:45:00,45.82,45.94,45.8,45.89,516800.0,31.0013,31.0825,30.9877,31.0486,516800.0
2007-11-13 12:50:00,45.9,45.9,45.75,45.85,297200.0,31.0554,31.0554,30.9539,31.0216,297200.0
2007-11-13 12:55:00,45.85,45.95,45.63,45.93,397600.0,31.0216,31.0892,30.8727,31.0757,397600.0
2007-11-13 13:00:00,45.92,45.93,45.73,45.74,247400.0,31.0689,31.0757,30.9404,30.9471,247400.0
2007-11-13 13:05:00,45.74,45.74,45.6,45.69,266700.0,30.9471,30.9471,30.8524,30.9133,266700.0
2007-11-13 13:10:00,45.68,45.73,45.65,45.67,131500.0,30.9065,30.9404,30.8863,30.8998,131500.0
2007-11-13 13:15:00,45.67,45.82,45.67,45.75,203800.0,30.8998,31.0013,30.8998,30.9539,203800.0
2007-11-13 13:20:00,45.74,45.82,45.72,45.78,225800.0,30.9471,31.0013,30.9336,30.9742,225800.0
2007-11-13 13:25:00,45.78,45.81,45.71,45.76,199600.0,30.9742,30.9945,30.9268,30.9607,199600.0
2007-11-13 13:30:00,45.76,45.82,45.68,45.71,171000.0,30.9607,31.0013,30.9065,30.9268,171000.0
2007-11-13 13:35:00,45.7,45.71,45.6,45.62,297000.0,30.9201,30.9268,30.8524,30.866,297000.0
2007-11-13 13:40:00,45.62,45.89,45.59,45.84,339900.0,30.866,31.0486,30.8457,31.0148,339900.0
2007-11-13 13:45:00,45.83,45.85,45.76,45.77,186500.0,31.008,31.0216,30.9607,30.9674,186500.0
2007-11-13 13:50:00,45.76,45.87,45.76,45.79,266500.0,30.9607,31.0351,30.9607,30.981,266500.0
2007-11-13 13:55:00,45.8,45.82,45.78,45.8,278700.0,30.9877,31.0013,30.9742,30.9877,278700.0
2007-11-13 14:00:00,45.81,45.85,45.75,45.84,186100.0,30.9945,31.0216,30.9539,31.0148,186100.0
2007-11-13 14:05:00,45.85,45.91,45.8,45.83,392200.0,31.0216,31.0622,30.9877,31.008,392200.0
2007-11-13 14:10:00,45.82,45.89,45.8,45.83,211400.0,31.0013,31.0486,30.9877,31.008,211400.0
2007-11-13 14:15:00,45.84,45.92,45.79,45.88,421600.0,31.0148,31.0689,30.981,31.0419,421600.0
2007-11-13 14:20:00,45.88,45.95,45.83,45.93,490800.0,31.0419,31.0892,31.008,31.0757,490800.0
2007-11-13 14:25:00,45.93,45.96,45.82,45.83,254900.0,31.0757,31.096,31.0013,31.008,254900.0
2007-11-13 14:30:00,45.83,45.86,45.8,45.81,321000.0,31.008,31.0283,30.9877,30.9945,321000.0
2007-11-13 14:35:00,45.81,45.94,45.78,45.88,364700.0,30.9945,31.0825,30.9742,31.0419,364700.0
2007-11-13 14:40:00,45.87,45.99,45.87,45.96,527100.0,31.0351,31.1163,31.0351,31.096,527100.0
2007-11-13 14:45:00,45.96,46.11,45.95,46.06,831000.0,31.096,31.1975,31.0892,31.1637,831000.0
2007-11-13 14:50:00,46.06,46.08,46.0,46.06,363000.0,31.1637,31.1772,31.1231,31.1637,363000.0
2007-11-13 14:55:00,46.06,46.06,45.94,45.98,308500.0,31.1637,31.1637,31.0825,31.1095,308500.0
2007-11-13 15:00:00,45.99,46.16,45.98,46.14,582300.0,31.1163,31.2313,31.1095,31.2178,582300.0
2007-11-13 15:05:00,46.14,46.22,46.0,46.15,865000.0,31.2178,31.2719,31.1231,31.2245,865000.0
2007-11-13 15:10:00,46.14,46.15,45.9,45.97,695100.0,31.2178,31.2245,31.0554,31.1028,695100.0
2007-11-13 15:15:00,45.98,46.05,45.91,46.0,532100.0,31.1095,31.1569,31.0622,31.1231,532100.0
2007-11-13 15:20:00,46.0,46.02,45.98,46.0,453500.0,31.1231,31.1366,31.1095,31.1231,453500.0
2007-11-13 15:25:00,45.99,46.1,45.95,46.06,567900.0,31.1163,31.1907,31.0892,31.1637,567900.0
2007-11-13 15:30:00,46.06,46.18,46.01,46.16,658200.0,31.1637,31.2448,31.1298,31.2313,658200.0
2007-11-13 15:35:00,46.16,46.17,46.07,46.16,481700.0,31.2313,31.2381,31.1704,31.2313,481700.0
2007-11-13 15:40:00,46.16,46.3,46.15,46.23,743800.0,31.2313,31.326,31.2245,31.2787,743800.0
2007-11-13 15:45:00,46.24,46.33,46.23,46.28,609100.0,31.2854,31.3463,31.2787,31.3125,609100.0
2007-11-13 15:50:00,46.28,46.32,46.16,46.18,1988700.0,31.3125,31.3396,31.2313,31.2448,1988700.0
2007-11-13 15:55:00,46.18,46.38,46.18,46.26,1359400.0,31.2448,31.3802,31.2448,31.299,1359400.0
2007-11-14 09:30:00,46.84,46.99,46.77,46.93,1320400.0,31.6914,31.7929,31.644,31.7523,1320400.0
2007-11-14 09:35:00,46.93,46.98,46.75,46.85,997200.0,31.7523,31.7861,31.6305,31.6982,997200.0
2007-11-14 09:40:00,46.85,46.96,46.53,46.6,1073000.0,31.6982,31.7726,31.4816,31.529,1073000.0
2007-11-14 09:45:00,46.6,46.73,46.3,46.3,693900.0,31.529,31.617,31.326,31.326,693900.0
2007-11-14 09:50:00,46.31,46.32,45.82,45.96,943500.0,31.3328,31.3396,31.0013,31.096,943500.0
2007-11-14 09:55:00,45.96,46.04,45.85,46.0,640800.0,31.096,31.1501,31.0216,31.1231,640800.0
2007-11-14 10:00:00,46.0,46.05,45.88,45.89,730300.0,31.1231,31.1569,31.0419,31.0486,730300.0
2007-11-14 10:05:00,45.88,45.99,45.76,45.81,684600.0,31.0419,31.1163,30.9607,30.9945,684600.0
2007-11-14 10:10:00,45.81,45.83,45.57,45.72,1004900.0,30.9945,31.008,30.8321,30.9336,1004900.0
2007-11-14 10:15:00,45.7,45.73,45.58,45.7,785200.0,30.9201,30.9404,30.8389,30.9201,785200.0
2007-11-14 10:20:00,45.7,45.7,45.48,45.6,857600.0,30.9201,30.9201,30.7712,30.8524,857600.0
2007-11-14 10:25:00,45.61,45.62,45.52,45.53,411400.0,30.8592,30.866,30.7983,30.8051,411400.0
2007-11-14 10:30:00,45.53,45.54,45.32,45.39,738900.0,30.8051,30.8118,30.663,30.7103,738900.0
2007-11-14 10:35:00,45.39,45.52,45.37,45.48,520100.0,30.7103,30.7983,30.6968,30.7712,520100.0
2007-11-14 10:40:00,45.48,45.7,45.46,45.67,535200.0,30.7712,30.9201,30.7577,30.8998,535200.0
2007-11-14 10:45:00,45.67,45.82,45.6,45.8,424900.0,30.8998,31.0013,30.8524,30.9877,424900.0
2007-11-14 10:50:00,45.79,45.93,45.69,45.87,395200.0,30.981,31.0757,30.9133,31.0351,395200.0
2007-11-14 10:55:00,45.87,45.95,45.68,45.68,374000.0,31.0351,31.0892,30.9065,30.9065,374000.0
2007-11-14 11:00:00,45.69,45.85,45.67,45.85,252900.0,30.9133,31.0216,30.8998,31.0216,252900.0
2007-11-14 11:05:00,45.85,45.94,45.69,45.7,457600.0,31.0216,31.0825,30.9133,30.9201,457600.0
2007-11-14 11:10:00,45.7,45.76,45.63,45.64,364900.0,30.9201,30.9607,30.8727,30.8795,364900.0
2007-11-14 11:15:00,45.63,45.73,45.61,45.72,203900.0,30.8727,30.9404,30.8592,30.9336,203900.0
2007-11-14 11:20:00,45.72,45.8,45.61,45.63,291100.0,30.9336,30.9877,30.8592,30.8727,291100.0
2007-11-14 11:25:00,45.62,45.74,45.61,45.63,145000.0,30.866,30.9471,30.8592,30.8727,145000.0
2007-11-14 11:30:00,45.63,45.64,45.52,45.61,245100.0,30.8727,30.8795,30.7983,30.8592,245100.0
2007-11-14 11:35:00,45.6,45.64,45.54,45.62,169900.0,30.8524,30.8795,30.8118,30.866,169900.0
2007-11-14 11:40:00,45.62,45.63,45.55,45.57,184100.0,30.866,30.8727,30.8186,30.8321,184100.0
2007-11-14 11:45:00,45.57,45.69,45.53,45.69,291100.0,30.8321,30.9133,30.8051,30.9133,291100.0
2007-11-14 11:50:00,45.69,45.78,45.69,45.76,232700.0,30.9133,30.9742,30.9133,30.9607,232700.0
2007-11-14 11:55:00,45.75,45.79,45.68,45.78,353400.0,30.9539,30.981,30.9065,30.9742,353400.0
2007-11-14 12:00:00,45.78,45.79,45.73,45.74,101300.0,30.9742,30.981,30.9404,30.9471,101300.0
2007-11-14 12:05:00,45.74,45.79,45.69,45.79,143600.0,30.9471,30.981,30.9133,30.981,143600.0
2007-11-14 12:10:00,45.79,45.94,45.79,45.94,191800.0,30.981,31.0825,30.981,31.0825,191800.0
2007-11-14 12:15:00,45.93,45.95,45.72,45.78,204500.0,31.0757,31.0892,30.9336,30.9742,204500.0
2007-11-14 12:20:00,45.77,45.83,45.76,45.83,205700.0,30.9674,31.008,30.9607,31.008,205700.0
2007-11-14 12:25:00,45.83,45.98,45.83,45.92,288600.0,31.008,31.1095,31.008,31.0689,288600.0
2007-11-14 12:30:00,45.92,45.92,45.87,45.88,113700.0,31.0689,31.0689,31.0351,31.0419,113700.0
2007-11-14 12:35:00,45.88,45.94,45.85,45.93,127200.0,31.0419,31.0825,31.0216,31.0757,127200.0
2007-11-14 12:40:00,45.93,45.93,45.82,45.86,179900.0,31.0757,31.0757,31.0013,31.0283,179900.0
2007-11-14 12:45:00,45.87,45.87,45.75,45.79,86500.0,31.0351,31.0351,30.9539,30.981,86500.0
2007-11-14 12:50:00,45.79,45.81,45.73,45.78,94100.0,30.981,30.9945,30.9404,30.9742,94100.0
2007-11-14 12:55:00,45.77,45.92,45.61,45.62,860900.0,30.9674,31.0689,30.8592,30.866,860900.0
2007-11-14 13:00:00,45.62,45.74,45.61,45.66,105600.0,30.866,30.9471,30.8592,30.893,105600.0
2007-11-14 13:05:00,45.66,45.71,45.65,45.65,71400.0,30.893,30.9268,30.8863,30.8863,71400.0
2007-11-14 13:10:00,45.65,45.81,45.64,45.78,127600.0,30.8863,30.9945,30.8795,30.9742,127600.0
2007-11-14 13:15:00,45.78,45.8,45.74,45.79,108000.0,30.9742,30.9877,30.9471,30.981,108000.0
2007-11-14 13:20:00,45.8,45.98,45.77,45.95,200400.0,30.9877,31.1095,30.9674,31.0892,200400.0
2007-11-14 13:25:00,45.94,45.95,45.83,45.88,152600.0,31.0825,31.0892,31.008,31.0419,152600.0
2007-11-14 13:30:00,45.88,45.88,45.77,45.87,116600.0,31.0419,31.0419,30.9674,31.0351,116600.0
2007-11-14 13:35:00,45.88,45.88,45.65,45.66,174100.0,31.0419,31.0419,30.8863,30.893,174100.0
2007-11-14 13:40:00,45.66,45.8,45.66,45.75,195200.0,30.893,30.9877,30.893,30.9539,195200.0
2007-11-14 13:45:00,45.75,45.76,45.65,45.69,181100.0,30.9539,30.9607,30.8863,30.9133,181100.0
2007-11-14 13:50:00,45.7,45.77,45.61,45.74,171800.0,30.9201,30.9674,30.8592,30.9471,171800.0
2007-11-14 13:55:00,45.73,45.86,45.67,45.7,287500.0,30.9404,31.0283,30.8998,30.9201,287500.0
2007-11-14 14:00:00,45.71,45.74,45.67,45.7,226500.0,30.9268,30.9471,30.8998,30.9201,226500.0
2007-11-14 14:05:00,45.71,45.83,45.71,45.82,115400.0,30.9268,31.008,30.9268,31.0013,115400.0
2007-11-14 14:10:00,45.81,45.94,45.8,45.89,205500.0,30.9945,31.0825,30.9877,31.0486,205500.0
2007-11-14 14:15:00,45.9,45.92,45.8,45.8,997800.0,31.0554,31.0689,30.9877,30.9877,997800.0
2007-11-14 14:20:00,45.8,45.92,45.8,45.91,213400.0,30.9877,31.0689,30.9877,31.0622,213400.0
2007-11-14 14:25:00,45.91,46.02,45.89,45.92,283800.0,31.0622,31.1366,31.0486,31.0689,283800.0
2007-11-14 14:30:00,45.92,45.94,45.86,45.91,149200.0,31.0689,31.0825,31.0283,31.0622,149200.0
2007-11-14 14:35:00,45.9,46.1,45.89,46.1,430900.0,31.0554,31.1907,31.0486,31.1907,430900.0
2007-11-14 14:40:00,46.1,46.24,46.07,46.09,416900.0,31.1907,31.2854,31.1704,31.184,416900.0
2007-11-14 14:45:00,46.09,46.2,45.98,46.0,368100.0,31.184,31.2584,31.1095,31.1231,368100.0
2007-11-14 14:50:00,46.0,46.1,46.0,46.06,317700.0,31.1231,31.1907,31.1231,31.1637,317700.0
2007-11-14 14:55:00,46.05,46.1,45.94,45.95,190000.0,31.1569,31.1907,31.0825,31.0892,190000.0
2007-11-14 15:00:00,45.95,45.97,45.85,45.87,286100.0,31.0892,31.1028,31.0216,31.0351,286100.0
2007-11-14 15:05:00,45.87,46.0,45.87,45.95,150100.0,31.0351,31.1231,31.0351,31.0892,150100.0
2007-11-14 15:10:00,45.95,46.04,45.9,45.93,353800.0,31.0892,31.1501,31.0554,31.0757,353800.0
2007-11-14 15:15:00,45.92,46.01,45.91,45.97,295900.0,31.0689,31.1298,31.0622,31.1028,295900.0
2007-11-14 15:20:00,45.96,46.05,45.89,46.04,230100.0,31.096,31.1569,31.0486,31.1501,230100.0
2007-11-14 15:25:00,46.03,46.09,46.0,46.03,353000.0,31.1434,31.184,31.1231,31.1434,353000.0
2007-11-14 15:30:00,46.03,46.03,45.89,45.9,378600.0,31.1434,31.1434,31.0486,31.0554,378600.0
2007-11-14 15:35:00,45.91,45.93,45.7,45.72,519000.0,31.0622,31.0757,30.9201,30.9336,519000.0
2007-11-14 15:40:00,45.72,45.81,45.6,45.79,846900.0,30.9336,30.9945,30.8524,30.981,846900.0
2007-11-14 15:45:00,45.79,45.83,45.72,45.8,508900.0,30.981,31.008,30.9336,30.9877,508900.0
2007-11-14 15:50:00,45.8,45.82,45.33,45.46,1091100.0,30.9877,31.0013,30.6697,30.7577,1091100.0
2007-11-14 15:55:00,45.45,45.7,45.39,45.7,815000.0,30.7509,30.9201,30.7103,30.9201,815000.0
2007-11-15 09:30:00,45.64,45.64,45.29,45.49,3031400.0,30.8795,30.8795,30.6427,30.778,3031400.0
2007-11-15 09:35:00,45.49,45.8,45.19,45.29,549500.0,30.778,30.9877,30.575,30.6427,549500.0
2007-11-15 09:40:00,45.28,45.3,45.12,45.15,401500.0,30.6359,30.6494,30.5277,30.548,401500.0
2007-11-15 09:45:00,45.14,45.15,44.95,44.95,453300.0,30.5412,30.548,30.4126,30.4126,453300.0
2007-11-15 09:50:00,44.95,45.11,44.87,45.03,418100.0,30.4126,30.5209,30.3585,30.4668,418100.0
2007-11-15 09:55:00,45.03,45.23,45.03,45.13,396400.0,30.4668,30.6021,30.4668,30.5344,396400.0
2007-11-15 10:00:00,45.14,45.15,45.0,45.03,313200.0,30.5412,30.548,30.4465,30.4668,313200.0
2007-11-15 10:05:00,45.04,45.09,44.93,45.05,352600.0,30.4735,30.5074,30.3991,30.4803,352600.0
2007-11-15 10:10:00,45.05,45.24,45.03,45.19,440800.0,30.4803,30.6089,30.4668,30.575,440800.0
2007-11-15 10:15:00,45.19,45.46,45.18,45.45,389300.0,30.575,30.7577,30.5683,30.7509,389300.0
2007-11-15 10:20:00,45.45,45.54,45.3,45.37,360300.0,30.7509,30.8118,30.6494,30.6968,360300.0
2007-11-15 10:25:00,45.37,45.45,45.34,45.41,299500.0,30.6968,30.7509,30.6765,30.7239,299500.0
2007-11-15 10:30:00,45.39,45.55,45.34,45.52,391800.0,30.7103,30.8186,30.6765,30.7983,391800.0
2007-11-15 10:35:00,45.52,45.8,45.51,45.68,521800.0,30.7983,30.9877,30.7915,30.9065,521800.0
2007-11-15 10:40:00,45.67,45.67,45.44,45.5,237400.0,30.8998,30.8998,30.7442,30.7848,237400.0
2007-11-15 10:45:00,45.51,45.62,45.46,45.61,160700.0,30.7915,30.866,30.7577,30.8592,160700.0
2007-11-15 10:50:00,45.6,45.62,45.49,45.51,103800.0,30.8524,30.866,30.778,30.7915,103800.0
2007-11-15 10:55:00,45.5,45.54,45.45,45.45,134000.0,30.7848,30.8118,30.7509,30.7509,134000.0
2007-11-15 11:00:00,45.46,45.6,45.41,45.55,288300.0,30.7577,30.8524,30.7239,30.8186,288300.0
2007-11-15 11:05:00,45.55,45.6,45.51,45.59,236500.0,30.8186,30.8524,30.7915,30.8457,236500.0
2007-11-15 11:10:00,45.59,45.65,45.57,45.62,194800.0,30.8457,30.8863,30.8321,30.866,194800.0
2007-11-15 11:15:00,45.63,45.64,45.56,45.61,214800.0,30.8727,30.8795,30.8254,30.8592,214800.0
2007-11-15 11:20:00,45.61,45.61,45.5,45.54,294300.0,30.8592,30.8592,30.7848,30.8118,294300.0
2007-11-15 11:25:00,45.53,45.56,45.31,45.32,318500.0,30.8051,30.8254,30.6562,30.663,318500.0
2007-11-15 11:30:00,45.31,45.33,45.16,45.24,331200.0,30.6562,30.6697,30.5547,30.6089,331200.0
2007-11-15 11:35:00,45.24,45.33,45.23,45.28,182000.0,30.6089,30.6697,30.6021,30.6359,182000.0
2007-11-15 11:40:00,45.28,45.32,45.25,45.3,166200.0,30.6359,30.663,30.6156,30.6494,166200.0
2007-11-15 11:45:00,45.3,45.35,45.21,45.22,158400.0,30.6494,30.6833,30.5886,30.5953,158400.0
2007-11-15 11:50:00,45.22,45.26,45.03,45.03,346900.0,30.5953,30.6224,30.4668,30.4668,346900.0
2007-11-15 11:55:00,45.02,45.23,45.02,45.08,392900.0,30.46,30.6021,30.46,30.5006,392900.0
2007-11-15 12:00:00,45.08,45.2,45.02,45.05,262900.0,30.5006,30.5818,30.46,30.4803,262900.0
2007-11-15 12:05:00,45.05,45.06,44.91,44.96,401700.0,30.4803,30.4871,30.3856,30.4194,401700.0
2007-11-15 12:10:00,44.96,45.03,44.95,44.98,220200.0,30.4194,30.4668,30.4126,30.4329,220200.0
2007-11-15 12:15:00,44.98,45.05,44.92,44.93,266700.0,30.4329,30.4803,30.3923,30.3991,266700.0
2007-11-15 12:20:00,44.94,44.95,44.87,44.89,286900.0,30.4059,30.4126,30.3585,30.372,286900.0
2007-11-15 12:25:00,44.89,44.9,44.75,44.75,365400.0,30.372,30.3788,30.2773,30.2773,365400.0
2007-11-15 12:30:00,44.76,44.77,44.67,44.73,328600.0,30.2841,30.2909,30.2232,30.2638,328600.0
2007-11-15 12:35:00,44.73,44.81,44.72,44.74,207300.0,30.2638,30.3179,30.257,30.2706,207300.0
2007-11-15 12:40:00,44.74,44.77,44.54,44.64,437200.0,30.2706,30.2909,30.1352,30.2029,437200.0
2007-11-15 12:45:00,44.64,44.74,44.64,44.72,169300.0,30.2029,30.2706,30.2029,30.257,169300.0
2007-11-15 12:50:00,44.71,44.76,44.65,44.65,275700.0,30.2503,30.2841,30.2097,30.2097,275700.0
2007-11-15 12:55:00,44.65,44.76,44.64,44.7,138900.0,30.2097,30.2841,30.2029,30.2435,138900.0
2007-11-15 13:00:00,44.7,44.86,44.67,44.85,193300.0,30.2435,30.3517,30.2232,30.345,193300.0
2007-11-15 13:05:00,44.85,44.87,44.76,44.8,132400.0,30.345,30.3585,30.2841,30.3112,132400.0
2007-11-15 13:10:00,44.8,44.89,44.72,44.86,185100.0,30.3112,30.372,30.257,30.3517,185100.0
2007-11-15 13:15:00,44.86,44.87,44.71,44.76,188900.0,30.3517,30.3585,30.2503,30.2841,188900.0
2007-11-15 13:20:00,44.75,44.78,44.68,44.72,182700.0,30.2773,30.2976,30.23,30.257,182700.0
2007-11-15 13:25:00,44.72,44.82,44.71,44.81,252100.0,30.257,30.3247,30.2503,30.3179,252100.0
2007-11-15 13:30:00,44.82,44.96,44.81,44.88,263900.0,30.3247,30.4194,30.3179,30.3653,263900.0
2007-11-15 13:35:00,44.87,44.91,44.77,44.78,162500.0,30.3585,30.3856,30.2909,30.2976,162500.0
2007-11-15 13:40:00,44.78,44.85,44.73,44.84,115500.0,30.2976,30.345,30.2638,30.3382,115500.0
2007-11-15 13:45:00,44.84,44.85,44.73,44.75,221100.0,30.3382,30.345,30.2638,30.2773,221100.0
2007-11-15 13:50:00,44.75,44.79,44.66,44.67,127500.0,30.2773,30.3044,30.2164,30.2232,127500.0
2007-11-15 13:55:00,44.68,44.72,44.67,44.67,113900.0,30.23,30.257,30.2232,30.2232,113900.0
2007-11-15 14:00:00,44.67,44.67,44.54,44.62,235200.0,30.2232,30.2232,30.1352,30.1894,235200.0
2007-11-15 14:05:00,44.62,44.66,44.5,44.51,293400.0,30.1894,30.2164,30.1082,30.1149,293400.0
2007-11-15 14:10:00,44.52,44.57,44.42,44.49,277500.0,30.1217,30.1555,30.054,30.1014,277500.0
2007-11-15 14:15:00,44.49,44.5,44.43,44.46,220100.0,30.1014,30.1082,30.0608,30.0811,220100.0
2007-11-15 14:20:00,44.47,44.51,44.4,44.41,277000.0,30.0879,30.1149,30.0405,30.0473,277000.0
2007-11-15 14:25:00,44.41,44.5,44.4,44.45,210700.0,30.0473,30.1082,30.0405,30.0743,210700.0
2007-11-15 14:30:00,44.45,44.52,44.4,44.48,222100.0,30.0743,30.1217,30.0405,30.0946,222100.0
2007-11-15 14:35:00,44.48,44.52,44.35,44.37,352900.0,30.0946,30.1217,30.0067,30.0202,352900.0
2007-11-15 14:40:00,44.37,44.38,44.06,44.08,633400.0,30.0202,30.027,29.8105,29.824,633400.0
2007-11-15 14:45:00,44.08,44.17,44.05,44.09,298500.0,29.824,29.8849,29.8037,29.8308,298500.0
2007-11-15 14:50:00,44.09,44.18,44.01,44.11,611400.0,29.8308,29.8917,29.7766,29.8443,611400.0
2007-11-15 14:55:00,44.11,44.16,44.02,44.05,400900.0,29.8443,29.8781,29.7834,29.8037,400900.0
2007-11-15 15:00:00,44.05,44.18,44.04,44.17,325600.0,29.8037,29.8917,29.7969,29.8849,325600.0
2007-11-15 15:05:00,44.16,44.18,44.01,44.01,451300.0,29.8781,29.8917,29.7766,29.7766,451300.0
2007-11-15 15:10:00,44.01,44.03,43.9,44.02,749000.0,29.7766,29.7902,29.7022,29.7834,749000.0
2007-11-15 15:15:00,44.01,44.05,43.98,44.01,335100.0,29.7766,29.8037,29.7563,29.7766,335100.0
2007-11-15 15:20:00,44.02,44.16,44.02,44.13,758800.0,29.7834,29.8781,29.7834,29.8578,758800.0
2007-11-15 15:25:00,44.13,44.27,44.12,44.19,695800.0,29.8578,29.9526,29.8511,29.8984,695800.0
2007-11-15 15:30:00,44.17,44.19,43.85,43.85,843400.0,29.8849,29.8984,29.6684,29.6684,843400.0
2007-11-15 15:35:00,43.84,44.1,43.8,43.83,971000.0,29.6616,29.8375,29.6346,29.6549,971000.0
2007-11-15 15:40:00,43.83,43.98,43.8,43.98,601300.0,29.6549,29.7563,29.6346,29.7563,601300.0
2007-11-15 15:45:00,43.98,44.24,43.98,44.1,1074700.0,29.7563,29.9323,29.7563,29.8375,1074700.0
2007-11-15 15:50:00,44.1,44.11,43.97,44.01,1003500.0,29.8375,29.8443,29.7496,29.7766,1003500.0
2007-11-15 15:55:00,44.0,44.17,43.97,44.15,1112300.0,29.7699,29.8849,29.7496,29.8714,1112300.0
2007-11-16 09:30:00,44.29,44.5,44.15,44.16,3054400.0,29.9661,30.1082,29.8714,29.8781,3054400.0
2007-11-16 09:35:00,44.16,44.19,43.76,43.94,484800.0,29.8781,29.8984,29.6075,29.7293,484800.0
2007-11-16 09:40:00,43.93,43.96,43.8,43.87,330600.0,29.7225,29.7428,29.6346,29.6819,330600.0
2007-11-16 09:45:00,43.86,44.02,43.72,43.99,389000.0,29.6752,29.7834,29.5804,29.7631,389000.0
2007-11-16 09:50:00,43.99,44.01,43.81,43.96,307400.0,29.7631,29.7766,29.6413,29.7428,307400.0
2007-11-16 09:55:00,43.96,43.97,43.88,43.88,231700.0,29.7428,29.7496,29.6887,29.6887,231700.0
2007-11-16 10:00:00,43.88,43.89,43.61,43.69,380100.0,29.6887,29.6955,29.506,29.5601,380100.0
2007-11-16 10:05:00,43.69,43.84,43.68,43.75,399700.0,29.5601,29.6616,29.5534,29.6007,399700.0
2007-11-16 10:10:00,43.76,43.81,43.67,43.7,228000.0,29.6075,29.6413,29.5466,29.5669,228000.0
2007-11-16 10:15:00,43.7,43.9,43.66,43.78,264100.0,29.5669,29.7022,29.5398,29.621,264100.0
2007-11-16 10:20:00,43.78,43.86,43.71,43.72,271400.0,29.621,29.6752,29.5737,29.5804,271400.0
2007-11-16 10:25:00,43.72,43.76,43.6,43.6,304800.0,29.5804,29.6075,29.4992,29.4992,304800.0
2007-11-16 10:30:00,43.6,43.69,43.56,43.67,328300.0,29.4992,29.5601,29.4722,29.5466,328300.0
2007-11-16 10:35:00,43.67,43.68,43.51,43.54,419200.0,29.5466,29.5534,29.4384,29.4587,419200.0
2007-11-16 10:40:00,43.54,43.69,43.54,43.61,255400.0,29.4587,29.5601,29.4587,29.506,255400.0
2007-11-16 10:45:00,43.61,43.61,43.51,43.56,311400.0,29.506,29.506,29.4384,29.4722,311400.0
2007-11-16 10:50:00,43.56,43.64,43.52,43.54,260400.0,29.4722,29.5263,29.4451,29.4587,260400.0
2007-11-16 10:55:00,43.54,43.71,43.52,43.65,311100.0,29.4587,29.5737,29.4451,29.5331,311100.0
2007-11-16 11:00:00,43.65,43.89,43.64,43.79,378800.0,29.5331,29.6955,29.5263,29.6278,378800.0
2007-11-16 11:05:00,43.8,43.85,43.72,43.77,205600.0,29.6346,29.6684,29.5804,29.6143,205600.0
2007-11-16 11:10:00,43.77,43.81,43.7,43.77,279100.0,29.6143,29.6413,29.5669,29.6143,279100.0
2007-11-16 11:15:00,43.76,43.77,43.65,43.7,310800.0,29.6075,29.6143,29.5331,29.5669,310800.0
2007-11-16 11:20:00,43.69,43.75,43.63,43.63,159800.0,29.5601,29.6007,29.5195,29.5195,159800.0
2007-11-16 11:25:00,43.64,43.65,43.5,43.51,376900.0,29.5263,29.5331,29.4316,29.4384,376900.0
2007-11-16 11:30:00,43.51,43.83,43.48,43.59,558900.0,29.4384,29.6549,29.4181,29.4925,558900.0
2007-11-16 11:35:00,43.59,43.69,43.56,43.64,202200.0,29.4925,29.5601,29.4722,29.5263,202200.0
2007-11-16 11:40:00,43.65,43.79,43.65,43.68,381100.0,29.5331,29.6278,29.5331,29.5534,381100.0
2007-11-16 11:45:00,43.67,43.7,43.55,43.67,282100.0,29.5466,29.5669,29.4654,29.5466,282100.0
2007-11-16 11:50:00,43.67,43.88,43.64,43.83,449300.0,29.5466,29.6887,29.5263,29.6549,449300.0
2007-11-16 11:55:00,43.83,43.84,43.67,43.68,223000.0,29.6549,29.6616,29.5466,29.5534,223000.0
2007-11-16 12:00:00,43.68,43.68,43.59,43.59,276500.0,29.5534,29.5534,29.4925,29.4925,276500.0
2007-11-16 12:05:00,43.61,44.04,43.59,43.92,751700.0,29.506,29.7969,29.4925,29.7158,751700.0
2007-11-16 12:10:00,43.92,44.18,43.88,44.05,474200.0,29.7158,29.8917,29.6887,29.8037,474200.0
2007-11-16 12:15:00,44.04,44.3,44.0,44.14,330100.0,29.7969,29.9729,29.7699,29.8646,330100.0
2007-11-16 12:20:00,44.14,44.14,44.04,44.1,294400.0,29.8646,29.8646,29.7969,29.8375,294400.0
2007-11-16 12:25:00,44.1,44.13,44.03,44.06,219900.0,29.8375,29.8578,29.7902,29.8105,219900.0
2007-11-16 12:30:00,44.04,44.1,44.0,44.1,234500.0,29.7969,29.8375,29.7699,29.8375,234500.0
2007-11-16 12:35:00,44.09,44.1,43.99,44.01,218100.0,29.8308,29.8375,29.7631,29.7766,218100.0
2007-11-16 12:40:00,44.01,44.05,43.97,44.01,325300.0,29.7766,29.8037,29.7496,29.7766,325300.0
2007-11-16 12:45:00,44.0,44.01,43.95,44.0,364000.0,29.7699,29.7766,29.7361,29.7699,364000.0
2007-11-16 12:50:00,44.0,44.07,43.97,44.0,255800.0,29.7699,29.8172,29.7496,29.7699,255800.0
2007-11-16 12:55:00,44.0,44.0,43.94,43.95,257400.0,29.7699,29.7699,29.7293,29.7361,257400.0
2007-11-16 13:00:00,43.95,44.03,43.93,43.96,211400.0,29.7361,29.7902,29.7225,29.7428,211400.0
2007-11-16 13:05:00,43.96,44.06,43.94,44.04,108800.0,29.7428,29.8105,29.7293,29.7969,108800.0
2007-11-16 13:10:00,44.04,44.05,43.96,43.98,175800.0,29.7969,29.8037,29.7428,29.7563,175800.0
2007-11-16 13:15:00,43.97,44.1,43.96,44.02,162700.0,29.7496,29.8375,29.7428,29.7834,162700.0
2007-11-16 13:20:00,44.02,44.05,44.0,44.0,89300.0,29.7834,29.8037,29.7699,29.7699,89300.0
2007-11-16 13:25:00,44.0,44.05,43.98,44.03,152400.0,29.7699,29.8037,29.7563,29.7902,152400.0
2007-11-16 13:30:00,44.04,44.13,43.81,44.11,201200.0,29.7969,29.8578,29.6413,29.8443,201200.0
2007-11-16 13:35:00,44.1,44.11,44.0,44.02,240700.0,29.8375,29.8443,29.7699,29.7834,240700.0
2007-11-16 13:40:00,44.01,44.24,43.74,44.18,287300.0,29.7766,29.9323,29.594,29.8917,287300.0
2007-11-16 13:45:00,44.18,44.26,44.12,44.19,170500.0,29.8917,29.9458,29.8511,29.8984,170500.0
2007-11-16 13:50:00,44.2,44.2,44.05,44.06,183000.0,29.9052,29.9052,29.8037,29.8105,183000.0
2007-11-16 13:55:00,44.06,44.07,43.99,44.07,256400.0,29.8105,29.8172,29.7631,29.8172,256400.0
2007-11-16 14:00:00,44.07,44.15,43.96,44.03,569300.0,29.8172,29.8714,29.7428,29.7902,569300.0
2007-11-16 14:05:00,44.04,44.04,43.9,44.01,281000.0,29.7969,29.7969,29.7022,29.7766,281000.0
2007-11-16 14:10:00,44.02,44.06,43.92,44.0,602000.0,29.7834,29.8105,29.7158,29.7699,602000.0
2007-11-16 14:15:00,44.0,44.02,43.9,43.99,408300.0,29.7699,29.7834,29.7022,29.7631,408300.0
2007-11-16 14:20:00,43.99,44.02,43.84,43.93,399900.0,29.7631,29.7834,29.6616,29.7225,399900.0
2007-11-16 14:25:00,43.94,44.13,43.89,44.08,442300.0,29.7293,29.8578,29.6955,29.824,442300.0
2007-11-16 14:30:00,44.08,44.16,43.97,44.03,360200.0,29.824,29.8781,29.7496,29.7902,360200.0
2007-11-16 14:35:00,44.02,44.05,43.89,43.92,726600.0,29.7834,29.8037,29.6955,29.7158,726600.0
2007-11-16 14:40:00,43.92,44.04,43.86,43.98,424100.0,29.7158,29.7969,29.6752,29.7563,424100.0
2007-11-16 14:45:00,43.97,44.05,43.9,43.95,467500.0,29.7496,29.8037,29.7022,29.7361,467500.0
2007-11-16 14:50:00,43.94,43.98,43.83,43.85,382900.0,29.7293,29.7563,29.6549,29.6684,382900.0
2007-11-16 14:55:00,43.86,43.98,43.85,43.97,326800.0,29.6752,29.7563,29.6684,29.7496,326800.0
2007-11-16 15:00:00,43.97,44.02,43.83,43.84,482100.0,29.7496,29.7834,29.6549,29.6616,482100.0
2007-11-16 15:05:00,43.84,43.99,43.83,43.83,277400.0,29.6616,29.7631,29.6549,29.6549,277400.0
2007-11-16 15:10:00,43.84,43.96,43.83,43.9,363600.0,29.6616,29.7428,29.6549,29.7022,363600.0
2007-11-16 15:15:00,43.9,43.98,43.85,43.96,440100.0,29.7022,29.7563,29.6684,29.7428,440100.0
2007-11-16 15:20:00,43.97,44.01,43.91,43.96,430200.0,29.7496,29.7766,29.709,29.7428,430200.0
2007-11-16 15:25:00,43.96,43.99,43.85,43.89,510700.0,29.7428,29.7631,29.6684,29.6955,510700.0
2007-11-16 15:30:00,43.91,43.91,43.81,43.84,535900.0,29.709,29.709,29.6413,29.6616,535900.0
2007-11-16 15:35:00,43.83,43.86,43.8,43.84,553100.0,29.6549,29.6752,29.6346,29.6616,553100.0
2007-11-16 15:40:00,43.85,44.04,43.84,44.04,675500.0,29.6684,29.7969,29.6616,29.7969,675500.0
2007-11-16 15:45:00,44.04,44.29,43.92,44.29,963600.0,29.7969,29.9661,29.7158,29.9661,963600.0
2007-11-16 15:50:00,44.29,44.34,44.16,44.34,1185800.0,29.9661,29.9999,29.8781,29.9999,1185800.0
2007-11-16 15:55:00,44.34,44.44,44.3,44.31,1223300.0,29.9999,30.0676,29.9729,29.9796,1223300.0
2007-11-19 09:30:00,44.08,44.08,43.69,43.7,598300.0,29.824,29.824,29.5601,29.5669,598300.0
2007-11-19 09:35:00,43.69,43.78,43.6,43.61,352900.0,29.5601,29.621,29.4992,29.506,352900.0
2007-11-19 09:40:00,43.62,43.63,43.36,43.54,538600.0,29.5128,29.5195,29.3369,29.4587,538600.0
2007-11-19 09:45:00,43.55,43.66,43.48,43.6,283900.0,29.4654,29.5398,29.4181,29.4992,283900.0
2007-11-19 09:50:00,43.6,43.79,43.59,43.7,445300.0,29.4992,29.6278,29.4925,29.5669,445300.0
2007-11-19 09:55:00,43.7,43.73,43.53,43.54,282900.0,29.5669,29.5872,29.4519,29.4587,282900.0
2007-11-19 10:00:00,43.53,43.58,43.41,43.41,444600.0,29.4519,29.4857,29.3707,29.3707,444600.0
2007-11-19 10:05:00,43.42,43.52,43.32,43.4,550600.0,29.3775,29.4451,29.3098,29.3639,550600.0
2007-11-19 10:10:00,43.4,43.46,43.26,43.26,559600.0,29.3639,29.4045,29.2692,29.2692,559600.0
2007-11-19 10:15:00,43.26,43.33,43.19,43.29,511300.0,29.2692,29.3166,29.2218,29.2895,511300.0
2007-11-19 10:20:00,43.29,43.31,43.25,43.27,256300.0,29.2895,29.303,29.2624,29.276,256300.0
2007-11-19 10:25:00,43.27,43.37,43.2,43.23,491600.0,29.276,29.3436,29.2286,29.2489,491600.0
2007-11-19 10:30:00,43.22,43.24,43.09,43.15,590200.0,29.2421,29.2557,29.1542,29.1948,590200.0
2007-11-19 10:35:00,43.15,43.17,43.0,43.01,539300.0,29.1948,29.2083,29.0933,29.1001,539300.0
2007-11-19 10:40:00,43.02,43.05,42.82,42.84,929200.0,29.1068,29.1271,28.9715,28.985,929200.0
2007-11-19 10:45:00,42.84,42.95,42.8,42.95,558100.0,28.985,29.0595,28.958,29.0595,558100.0
2007-11-19 10:50:00,42.95,42.95,42.85,42.92,499500.0,29.0595,29.0595,28.9918,29.0392,499500.0
2007-11-19 10:55:00,42.93,43.05,42.92,43.01,330000.0,29.0459,29.1271,29.0392,29.1001,330000.0
2007-11-19 11:00:00,43.01,43.05,42.86,42.93,426400.0,29.1001,29.1271,28.9986,29.0459,426400.0
2007-11-19 11:05:00,42.93,43.0,42.89,42.95,397700.0,29.0459,29.0933,29.0189,29.0595,397700.0
2007-11-19 11:10:00,42.95,42.97,42.79,42.89,530800.0,29.0595,29.073,28.9512,29.0189,530800.0
2007-11-19 11:15:00,42.89,43.08,42.88,43.07,415100.0,29.0189,29.1474,29.0121,29.1407,415100.0
2007-11-19 11:20:00,43.07,43.19,43.01,43.15,291800.0,29.1407,29.2218,29.1001,29.1948,291800.0
2007-11-19 11:25:00,43.15,43.24,43.08,43.1,285500.0,29.1948,29.2557,29.1474,29.161,285500.0
2007-11-19 11:30:00,43.1,43.24,43.1,43.23,268300.0,29.161,29.2557,29.161,29.2489,268300.0
2007-11-19 11:35:00,43.23,43.25,43.1,43.25,234700.0,29.2489,29.2624,29.161,29.2624,234700.0
2007-11-19 11:40:00,43.25,43.36,43.21,43.26,220400.0,29.2624,29.3369,29.2354,29.2692,220400.0
2007-11-19 11:45:00,43.28,43.29,43.15,43.19,173700.0,29.2827,29.2895,29.1948,29.2218,173700.0
2007-11-19 11:50:00,43.2,43.31,43.2,43.25,171500.0,29.2286,29.303,29.2286,29.2624,171500.0
2007-11-19 11:55:00,43.25,43.26,43.04,43.14,350500.0,29.2624,29.2692,29.1204,29.188,350500.0
2007-11-19 12:00:00,43.14,43.24,43.11,43.17,265800.0,29.188,29.2557,29.1677,29.2083,265800.0
2007-11-19 12:05:00,43.18,43.19,43.1,43.13,360400.0,29.2151,29.2218,29.161,29.1812,360400.0
2007-11-19 12:10:00,43.13,43.22,43.11,43.12,263700.0,29.1812,29.2421,29.1677,29.1745,263700.0
2007-11-19 12:15:00,43.12,43.3,43.12,43.28,257500.0,29.1745,29.2963,29.1745,29.2827,257500.0
2007-11-19 12:20:00,43.29,43.33,43.24,43.33,187600.0,29.2895,29.3166,29.2557,29.3166,187600.0
2007-11-19 12:25:00,43.33,43.35,43.24,43.26,282600.0,29.3166,29.3301,29.2557,29.2692,282600.0
2007-11-19 12:30:00,43.27,43.28,43.12,43.18,176500.0,29.276,29.2827,29.1745,29.2151,176500.0
2007-11-19 12:35:00,43.18,43.23,43.17,43.19,101900.0,29.2151,29.2489,29.2083,29.2218,101900.0
2007-11-19 12:40:00,43.19,43.23,43.16,43.18,96200.0,29.2218,29.2489,29.2015,29.2151,96200.0
2007-11-19 12:45:00,43.18,43.27,43.15,43.22,142300.0,29.2151,29.276,29.1948,29.2421,142300.0
2007-11-19 12:50:00,43.22,43.22,43.02,43.06,226200.0,29.2421,29.2421,29.1068,29.1339,226200.0
2007-11-19 12:55:00,43.06,43.16,43.04,43.1,169700.0,29.1339,29.2015,29.1204,29.161,169700.0
2007-11-19 13:00:00,43.1,43.17,43.0,43.01,248400.0,29.161,29.2083,29.0933,29.1001,248400.0
2007-11-19 13:05:00,43.01,43.05,42.93,42.95,396700.0,29.1001,29.1271,29.0459,29.0595,396700.0
2007-11-19 13:10:00,42.94,43.0,42.9,42.92,392800.0,29.0527,29.0933,29.0256,29.0392,392800.0
2007-11-19 13:15:00,42.92,43.0,42.9,42.95,315600.0,29.0392,29.0933,29.0256,29.0595,315600.0
2007-11-19 13:20:00,42.95,43.02,42.94,42.98,156000.0,29.0595,29.1068,29.0527,29.0798,156000.0
2007-11-19 13:25:00,42.99,43.05,42.96,43.03,151300.0,29.0865,29.1271,29.0662,29.1136,151300.0
2007-11-19 13:30:00,43.03,43.1,43.02,43.09,169200.0,29.1136,29.161,29.1068,29.1542,169200.0
2007-11-19 13:35:00,43.09,43.23,43.02,43.22,198000.0,29.1542,29.2489,29.1068,29.2421,198000.0
2007-11-19 13:40:00,43.22,43.22,43.02,43.05,168200.0,29.2421,29.2421,29.1068,29.1271,168200.0
2007-11-19 13:45:00,43.05,43.13,43.03,43.08,153100.0,29.1271,29.1812,29.1136,29.1474,153100.0
2007-11-19 13:50:00,43.07,43.17,42.99,43.06,172400.0,29.1407,29.2083,29.0865,29.1339,172400.0
2007-11-19 13:55:00,43.05,43.07,42.9,42.95,309500.0,29.1271,29.1407,29.0256,29.0595,309500.0
2007-11-19 14:00:00,42.95,43.05,42.93,43.01,203100.0,29.0595,29.1271,29.0459,29.1001,203100.0
2007-11-19 14:05:00,43.02,43.18,42.97,43.16,189300.0,29.1068,29.2151,29.073,29.2015,189300.0
2007-11-19 14:10:00,43.17,43.2,43.14,43.18,179900.0,29.2083,29.2286,29.188,29.2151,179900.0
2007-11-19 14:15:00,43.18,43.33,43.08,43.28,241700.0,29.2151,29.3166,29.1474,29.2827,241700.0
2007-11-19 14:20:00,43.27,43.35,43.17,43.22,307700.0,29.276,29.3301,29.2083,29.2421,307700.0
2007-11-19 14:25:00,43.23,43.39,43.18,43.37,233400.0,29.2489,29.3572,29.2151,29.3436,233400.0
2007-11-19 14:30:00,43.37,43.4,43.32,43.34,250200.0,29.3436,29.3639,29.3098,29.3233,250200.0
2007-11-19 14:35:00,43.34,43.4,43.3,43.38,155700.0,29.3233,29.3639,29.2963,29.3504,155700.0
2007-11-19 14:40:00,43.37,43.5,43.36,43.4,357100.0,29.3436,29.4316,29.3369,29.3639,357100.0
2007-11-19 14:45:00,43.41,43.42,43.26,43.31,485100.0,29.3707,29.3775,29.2692,29.303,485100.0
2007-11-19 14:50:00,43.31,43.32,43.1,43.11,271000.0,29.303,29.3098,29.161,29.1677,271000.0
2007-11-19 14:55:00,43.11,43.19,43.1,43.13,224800.0,29.1677,29.2218,29.161,29.1812,224800.0
2007-11-19 15:00:00,43.14,43.14,42.93,42.94,416700.0,29.188,29.188,29.0459,29.0527,416700.0
2007-11-19 15:05:00,42.94,43.11,42.93,43.0,389800.0,29.0527,29.1677,29.0459,29.0933,389800.0
2007-11-19 15:10:00,42.99,43.0,42.88,42.92,553000.0,29.0865,29.0933,29.0121,29.0392,553000.0
2007-11-19 15:15:00,42.93,43.01,42.92,42.95,364600.0,29.0459,29.1001,29.0392,29.0595,364600.0
2007-11-19 15:20:00,42.95,43.2,42.95,43.13,580400.0,29.0595,29.2286,29.0595,29.1812,580400.0
2007-11-19 15:25:00,43.13,43.14,42.99,43.0,465000.0,29.1812,29.188,29.0865,29.0933,465000.0
2007-11-19 15:30:00,43.0,43.04,42.9,42.93,683400.0,29.0933,29.1204,29.0256,29.0459,683400.0
2007-11-19 15:35:00,42.91,42.94,42.87,42.88,756300.0,29.0324,29.0527,29.0053,29.0121,756300.0
2007-11-19 15:40:00,42.88,42.89,42.8,42.82,666300.0,29.0121,29.0189,28.958,28.9715,666300.0
2007-11-19 15:45:00,42.82,42.9,42.78,42.81,686400.0,28.9715,29.0256,28.9444,28.9647,686400.0
2007-11-19 15:50:00,42.81,42.88,42.8,42.87,751100.0,28.9647,29.0121,28.958,29.0053,751100.0
2007-11-19 15:55:00,42.87,42.89,42.79,42.83,1178200.0,29.0053,29.0189,28.9512,28.9783,1178200.0
2007-11-20 09:30:00,42.8,42.8,42.25,42.33,1091800.0,28.958,28.958,28.5859,28.64,1091800.0
2007-11-20 09:35:00,42.33,42.74,42.32,42.67,678400.0,28.64,28.9174,28.6332,28.87,678400.0
2007-11-20 09:40:00,42.67,42.69,42.51,42.59,658100.0,28.87,28.8836,28.7618,28.8159,658100.0
2007-11-20 09:45:00,42.6,43.05,42.59,43.05,754800.0,28.8227,29.1271,28.8159,29.1271,754800.0
2007-11-20 09:50:00,43.03,43.41,42.9,43.3,867600.0,29.1136,29.3707,29.0256,29.2963,867600.0
2007-11-20 09:55:00,43.3,43.33,43.23,43.3,579800.0,29.2963,29.3166,29.2489,29.2963,579800.0
2007-11-20 10:00:00,43.3,43.64,43.29,43.53,902800.0,29.2963,29.5263,29.2895,29.4519,902800.0
2007-11-20 10:05:00,43.5,43.56,43.25,43.35,652200.0,29.4316,29.4722,29.2624,29.3301,652200.0
2007-11-20 10:10:00,43.37,43.47,43.08,43.1,436700.0,29.3436,29.4113,29.1474,29.161,436700.0
2007-11-20 10:15:00,43.12,43.12,42.86,42.97,518300.0,29.1745,29.1745,28.9986,29.073,518300.0
2007-11-20 10:20:00,42.97,43.02,42.75,42.8,375400.0,29.073,29.1068,28.9241,28.958,375400.0
2007-11-20 10:25:00,42.8,42.86,42.72,42.76,437000.0,28.958,28.9986,28.9038,28.9309,437000.0
2007-11-20 10:30:00,42.75,42.81,42.65,42.76,442900.0,28.9241,28.9647,28.8565,28.9309,442900.0
2007-11-20 10:35:00,42.75,42.91,42.68,42.74,355100.0,28.9241,29.0324,28.8768,28.9174,355100.0
2007-11-20 10:40:00,42.74,43.03,42.73,42.98,527200.0,28.9174,29.1136,28.9106,29.0798,527200.0
2007-11-20 10:45:00,42.97,43.13,42.93,43.01,581400.0,29.073,29.1812,29.0459,29.1001,581400.0
2007-11-20 10:50:00,43.01,43.12,43.0,43.11,428300.0,29.1001,29.1745,29.0933,29.1677,428300.0
2007-11-20 10:55:00,43.11,43.13,43.05,43.11,141200.0,29.1677,29.1812,29.1271,29.1677,141200.0
2007-11-20 11:00:00,43.11,43.27,43.04,43.26,360400.0,29.1677,29.276,29.1204,29.2692,360400.0
2007-11-20 11:05:00,43.25,43.3,43.07,43.12,361900.0,29.2624,29.2963,29.1407,29.1745,361900.0
2007-11-20 11:10:00,43.11,43.12,43.02,43.05,259500.0,29.1677,29.1745,29.1068,29.1271,259500.0
2007-11-20 11:15:00,43.06,43.21,43.06,43.13,290000.0,29.1339,29.2354,29.1339,29.1812,290000.0
2007-11-20 11:20:00,43.13,43.15,42.92,42.96,576400.0,29.1812,29.1948,29.0392,29.0662,576400.0
2007-11-20 11:25:00,42.96,43.12,42.95,43.11,192900.0,29.0662,29.1745,29.0595,29.1677,192900.0
2007-11-20 11:30:00,43.11,43.14,43.08,43.11,262100.0,29.1677,29.188,29.1474,29.1677,262100.0
2007-11-20 11:35:00,43.11,43.14,43.07,43.07,149200.0,29.1677,29.188,29.1407,29.1407,149200.0
2007-11-20 11:40:00,43.08,43.1,43.01,43.01,155800.0,29.1474,29.161,29.1001,29.1001,155800.0
2007-11-20 11:45:00,43.01,43.09,42.97,43.06,263600.0,29.1001,29.1542,29.073,29.1339,263600.0
2007-11-20 11:50:00,43.06,43.1,43.0,43.0,233900.0,29.1339,29.161,29.0933,29.0933,233900.0
2007-11-20 11:55:00,43.01,43.01,42.94,42.97,322000.0,29.1001,29.1001,29.0527,29.073,322000.0
2007-11-20 12:00:00,42.96,42.98,42.78,42.8,205200.0,29.0662,29.0798,28.9444,28.958,205200.0
2007-11-20 12:05:00,42.79,42.82,42.7,42.7,526500.0,28.9512,28.9715,28.8903,28.8903,526500.0
2007-11-20 12:10:00,42.71,42.77,42.64,42.66,382900.0,28.8971,28.9377,28.8497,28.8633,382900.0
2007-11-20 12:15:00,42.66,42.78,42.65,42.68,227200.0,28.8633,28.9444,28.8565,28.8768,227200.0
2007-11-20 12:20:00,42.67,42.77,42.66,42.76,91800.0,28.87,28.9377,28.8633,28.9309,91800.0
2007-11-20 12:25:00,42.77,42.81,42.59,42.59,207600.0,28.9377,28.9647,28.8159,28.8159,207600.0
2007-11-20 12:30:00,42.59,42.63,42.55,42.59,498400.0,28.8159,28.843,28.7888,28.8159,498400.0
2007-11-20 12:35:00,42.59,42.67,42.58,42.59,371700.0,28.8159,28.87,28.8091,28.8159,371700.0
2007-11-20 12:40:00,42.6,42.6,42.36,42.41,689900.0,28.8227,28.8227,28.6603,28.6941,689900.0
2007-11-20 12:45:00,42.42,42.53,42.4,42.53,252200.0,28.7009,28.7753,28.6873,28.7753,252200.0
2007-11-20 12:50:00,42.53,42.54,42.41,42.44,219300.0,28.7753,28.7821,28.6941,28.7144,219300.0
2007-11-20 12:55:00,42.43,42.52,42.4,42.52,330900.0,28.7076,28.7685,28.6873,28.7685,330900.0
2007-11-20 13:00:00,42.5,42.5,42.25,42.29,623600.0,28.755,28.755,28.5859,28.6129,623600.0
2007-11-20 13:05:00,42.29,42.35,42.19,42.2,768400.0,28.6129,28.6535,28.5453,28.552,768400.0
2007-11-20 13:10:00,42.2,42.2,41.8,41.8,2013000.0,28.552,28.552,28.2814,28.2814,2013000.0
2007-11-20 13:15:00,41.8,42.1,41.79,41.9,1469900.0,28.2814,28.4844,28.2746,28.349,1469900.0
2007-11-20 13:20:00,41.9,42.15,41.9,42.13,377100.0,28.349,28.5182,28.349,28.5047,377100.0
2007-11-20 13:25:00,42.13,42.14,41.98,42.04,409600.0,28.5047,28.5114,28.4032,28.4438,409600.0
2007-11-20 13:30:00,42.04,42.23,42.02,42.17,396700.0,28.4438,28.5723,28.4302,28.5317,396700.0
2007-11-20 13:35:00,42.17,42.54,42.16,42.47,326300.0,28.5317,28.7821,28.525,28.7347,326300.0
2007-11-20 13:40:00,42.47,42.56,42.34,42.35,382200.0,28.7347,28.7956,28.6467,28.6535,382200.0
2007-11-20 13:45:00,42.36,42.65,42.34,42.6,372800.0,28.6603,28.8565,28.6467,28.8227,372800.0
2007-11-20 13:50:00,42.6,42.63,42.5,42.53,367900.0,28.8227,28.843,28.755,28.7753,367900.0
2007-11-20 13:55:00,42.54,42.7,42.54,42.59,380300.0,28.7821,28.8903,28.7821,28.8159,380300.0
2007-11-20 14:00:00,42.59,42.67,42.44,42.45,783400.0,28.8159,28.87,28.7144,28.7212,783400.0
2007-11-20 14:05:00,42.46,42.46,41.99,42.12,663600.0,28.7279,28.7279,28.4099,28.4979,663600.0
2007-11-20 14:10:00,42.15,42.25,42.1,42.18,477900.0,28.5182,28.5859,28.4844,28.5385,477900.0
2007-11-20 14:15:00,42.18,42.3,42.13,42.22,313500.0,28.5385,28.6197,28.5047,28.5656,313500.0
2007-11-20 14:20:00,42.22,42.29,42.03,42.08,416300.0,28.5656,28.6129,28.437,28.4708,416300.0
2007-11-20 14:25:00,42.07,42.09,41.8,41.84,655500.0,28.4641,28.4776,28.2814,28.3085,655500.0
2007-11-20 14:30:00,41.84,42.5,41.73,41.9,731400.0,28.3085,28.755,28.234,28.349,731400.0
2007-11-20 14:35:00,41.91,42.08,41.87,42.08,548600.0,28.3558,28.4708,28.3287,28.4708,548600.0
2007-11-20 14:40:00,42.08,42.15,41.98,42.02,318300.0,28.4708,28.5182,28.4032,28.4302,318300.0
2007-11-20 14:45:00,42.01,42.24,42.01,42.2,410900.0,28.4235,28.5791,28.4235,28.552,410900.0
2007-11-20 14:50:00,42.19,42.27,42.08,42.14,345200.0,28.5453,28.5994,28.4708,28.5114,345200.0
2007-11-20 14:55:00,42.14,42.15,41.94,41.96,751900.0,28.5114,28.5182,28.3761,28.3896,751900.0
2007-11-20 15:00:00,41.96,42.07,41.86,42.05,415400.0,28.3896,28.4641,28.322,28.4505,415400.0
2007-11-20 15:05:00,42.05,42.05,41.9,42.01,393100.0,28.4505,28.4505,28.349,28.4235,393100.0
2007-11-20 15:10:00,42.02,42.05,41.91,41.97,443800.0,28.4302,28.4505,28.3558,28.3964,443800.0
2007-11-20 15:15:00,41.97,42.01,41.83,41.85,643400.0,28.3964,28.4235,28.3017,28.3152,643400.0
2007-11-20 15:20:00,41.85,42.0,41.84,42.0,755600.0,28.3152,28.4167,28.3085,28.4167,755600.0
2007-11-20 15:25:00,42.0,42.39,41.99,42.27,698200.0,28.4167,28.6806,28.4099,28.5994,698200.0
2007-11-20 15:30:00,42.27,42.55,42.24,42.43,768100.0,28.5994,28.7888,28.5791,28.7076,768100.0
2007-11-20 15:35:00,42.43,42.78,42.43,42.64,793400.0,28.7076,28.9444,28.7076,28.8497,793400.0
2007-11-20 15:40:00,42.64,43.1,42.64,42.99,958400.0,28.8497,29.161,28.8497,29.0865,958400.0
2007-11-20 15:45:00,42.98,43.08,42.85,42.9,904900.0,29.0798,29.1474,28.9918,29.0256,904900.0
2007-11-20 15:50:00,42.9,42.94,42.51,42.52,935700.0,29.0256,29.0527,28.7618,28.7685,935700.0
2007-11-20 15:55:00,42.51,42.77,42.51,42.77,975800.0,28.7618,28.9377,28.7618,28.9377,975800.0
2007-11-21 09:30:00,42.39,42.5,42.07,42.26,888300.0,28.6806,28.755,28.4641,28.5926,888300.0
2007-11-21 09:35:00,42.26,42.55,42.18,42.33,568800.0,28.5926,28.7888,28.5385,28.64,568800.0
2007-11-21 09:40:00,42.34,42.34,42.16,42.32,533800.0,28.6467,28.6467,28.525,28.6332,533800.0
2007-11-21 09:45:00,42.31,42.43,42.28,42.35,487000.0,28.6264,28.7076,28.6061,28.6535,487000.0
2007-11-21 09:50:00,42.36,42.4,42.3,42.36,348500.0,28.6603,28.6873,28.6197,28.6603,348500.0
2007-11-21 09:55:00,42.37,42.6,42.33,42.34,494700.0,28.667,28.8227,28.64,28.6467,494700.0
2007-11-21 10:00:00,42.34,42.38,42.19,42.2,447800.0,28.6467,28.6738,28.5453,28.552,447800.0
2007-11-21 10:05:00,42.21,42.31,42.12,42.29,454300.0,28.5588,28.6264,28.4979,28.6129,454300.0
2007-11-21 10:10:00,42.29,42.4,42.17,42.39,286900.0,28.6129,28.6873,28.5317,28.6806,286900.0
2007-11-21 10:15:00,42.38,42.42,42.28,42.39,376800.0,28.6738,28.7009,28.6061,28.6806,376800.0
2007-11-21 10:20:00,42.39,42.53,42.36,42.52,570800.0,28.6806,28.7753,28.6603,28.7685,570800.0
2007-11-21 10:25:00,42.51,42.6,42.49,42.5,330700.0,28.7618,28.8227,28.7482,28.755,330700.0
2007-11-21 10:30:00,42.5,42.5,42.04,42.05,622900.0,28.755,28.755,28.4438,28.4505,622900.0
2007-11-21 10:35:00,42.05,42.45,42.02,42.1,878400.0,28.4505,28.7212,28.4302,28.4844,878400.0
2007-11-21 10:40:00,42.11,42.21,42.04,42.1,376600.0,28.4911,28.5588,28.4438,28.4844,376600.0
2007-11-21 10:45:00,42.1,42.23,42.04,42.17,288600.0,28.4844,28.5723,28.4438,28.5317,288600.0
2007-11-21 10:50:00,42.17,42.17,42.05,42.07,606100.0,28.5317,28.5317,28.4505,28.4641,606100.0
2007-11-21 10:55:00,42.07,42.14,42.03,42.09,352400.0,28.4641,28.5114,28.437,28.4776,352400.0
2007-11-21 11:00:00,42.1,42.11,41.95,41.96,477000.0,28.4844,28.4911,28.3829,28.3896,477000.0
2007-11-21 11:05:00,41.97,42.02,41.92,42.01,378200.0,28.3964,28.4302,28.3626,28.4235,378200.0
2007-11-21 11:10:00,42.02,42.12,41.98,42.12,423100.0,28.4302,28.4979,28.4032,28.4979,423100.0
2007-11-21 11:15:00,42.11,42.16,42.05,42.05,193400.0,28.4911,28.525,28.4505,28.4505,193400.0
2007-11-21 11:20:00,42.05,42.08,42.0,42.08,192800.0,28.4505,28.4708,28.4167,28.4708,192800.0
2007-11-21 11:25:00,42.08,42.18,42.06,42.08,254900.0,28.4708,28.5385,28.4573,28.4708,254900.0
2007-11-21 11:30:00,42.08,42.13,42.01,42.06,220400.0,28.4708,28.5047,28.4235,28.4573,220400.0
2007-11-21 11:35:00,42.05,42.27,42.02,42.22,290000.0,28.4505,28.5994,28.4302,28.5656,290000.0
2007-11-21 11:40:00,42.23,42.37,42.15,42.35,290100.0,28.5723,28.667,28.5182,28.6535,290100.0
2007-11-21 11:45:00,42.35,42.46,42.25,42.33,326200.0,28.6535,28.7279,28.5859,28.64,326200.0
2007-11-21 11:50:00,42.33,42.54,42.32,42.52,265600.0,28.64,28.7821,28.6332,28.7685,265600.0
2007-11-21 11:55:00,42.54,42.56,42.34,42.36,211500.0,28.7821,28.7956,28.6467,28.6603,211500.0
2007-11-21 12:00:00,42.36,42.61,42.33,42.52,299900.0,28.6603,28.8294,28.64,28.7685,299900.0
2007-11-21 12:05:00,42.52,42.6,42.42,42.44,384200.0,28.7685,28.8227,28.7009,28.7144,384200.0
2007-11-21 12:10:00,42.44,42.58,42.44,42.54,253800.0,28.7144,28.8091,28.7144,28.7821,253800.0
2007-11-21 12:15:00,42.52,42.54,42.42,42.43,235400.0,28.7685,28.7821,28.7009,28.7076,235400.0
2007-11-21 12:20:00,42.43,42.44,42.37,42.37,154400.0,28.7076,28.7144,28.667,28.667,154400.0
2007-11-21 12:25:00,42.37,42.44,42.36,42.4,119200.0,28.667,28.7144,28.6603,28.6873,119200.0
2007-11-21 12:30:00,42.39,42.47,42.32,42.44,155000.0,28.6806,28.7347,28.6332,28.7144,155000.0
2007-11-21 12:35:00,42.45,42.81,42.44,42.78,352200.0,28.7212,28.9647,28.7144,28.9444,352200.0
2007-11-21 12:40:00,42.78,43.01,42.69,42.96,501500.0,28.9444,29.1001,28.8836,29.0662,501500.0
2007-11-21 12:45:00,42.96,43.04,42.91,43.03,396100.0,29.0662,29.1204,29.0324,29.1136,396100.0
2007-11-21 12:50:00,43.02,43.07,42.87,42.96,294100.0,29.1068,29.1407,29.0053,29.0662,294100.0
2007-11-21 12:55:00,42.96,43.3,42.95,43.26,501400.0,29.0662,29.2963,29.0595,29.2692,501400.0
2007-11-21 13:00:00,43.26,43.33,43.08,43.17,345900.0,29.2692,29.3166,29.1474,29.2083,345900.0
2007-11-21 13:05:00,43.16,43.19,43.01,43.02,306100.0,29.2015,29.2218,29.1001,29.1068,306100.0
2007-11-21 13:10:00,43.01,43.15,42.98,43.14,302100.0,29.1001,29.1948,29.0798,29.188,302100.0
2007-11-21 13:15:00,43.15,43.2,43.03,43.17,331600.0,29.1948,29.2286,29.1136,29.2083,331600.0
2007-11-21 13:20:00,43.17,43.17,43.0,43.01,289900.0,29.2083,29.2083,29.0933,29.1001,289900.0
2007-11-21 13:25:00,43.01,43.02,42.76,42.86,366100.0,29.1001,29.1068,28.9309,28.9986,366100.0
2007-11-21 13:30:00,42.85,42.87,42.75,42.8,370500.0,28.9918,29.0053,28.9241,28.958,370500.0
2007-11-21 13:35:00,42.8,43.07,42.77,42.78,287800.0,28.958,29.1407,28.9377,28.9444,287800.0
2007-11-21 13:40:00,42.78,42.84,42.66,42.83,322300.0,28.9444,28.985,28.8633,28.9783,322300.0
2007-11-21 13:45:00,42.83,42.92,42.77,42.92,426600.0,28.9783,29.0392,28.9377,29.0392,426600.0
2007-11-21 13:50:00,42.91,42.92,42.72,42.73,236900.0,29.0324,29.0392,28.9038,28.9106,236900.0
2007-11-21 13:55:00,42.72,42.96,42.72,42.86,182500.0,28.9038,29.0662,28.9038,28.9986,182500.0
2007-11-21 14:00:00,42.86,42.93,42.76,42.87,174200.0,28.9986,29.0459,28.9309,29.0053,174200.0
2007-11-21 14:05:00,42.87,42.88,42.74,42.84,195400.0,29.0053,29.0121,28.9174,28.985,195400.0
2007-11-21 14:10:00,42.83,42.92,42.76,42.86,176400.0,28.9783,29.0392,28.9309,28.9986,176400.0
2007-11-21 14:15:00,42.86,42.87,42.79,42.86,153600.0,28.9986,29.0053,28.9512,28.9986,153600.0
2007-11-21 14:20:00,42.84,42.92,42.76,42.78,158700.0,28.985,29.0392,28.9309,28.9444,158700.0
2007-11-21 14:25:00,42.77,42.82,42.71,42.72,191400.0,28.9377,28.9715,28.8971,28.9038,191400.0
2007-11-21 14:30:00,42.72,42.95,42.72,42.95,162400.0,28.9038,29.0595,28.9038,29.0595,162400.0
2007-11-21 14:35:00,42.95,43.0,42.85,42.85,235500.0,29.0595,29.0933,28.9918,28.9918,235500.0
2007-11-21 14:40:00,42.85,42.88,42.77,42.88,168700.0,28.9918,29.0121,28.9377,29.0121,168700.0
2007-11-21 14:45:00,42.88,42.93,42.78,42.9,177600.0,29.0121,29.0459,28.9444,29.0256,177600.0
2007-11-21 14:50:00,42.9,43.05,42.82,43.01,248500.0,29.0256,29.1271,28.9715,29.1001,248500.0
2007-11-21 14:55:00,43.02,43.05,42.93,43.04,210900.0,29.1068,29.1271,29.0459,29.1204,210900.0
2007-11-21 15:00:00,43.05,43.13,42.95,43.05,284100.0,29.1271,29.1812,29.0595,29.1271,284100.0
2007-11-21 15:05:00,43.06,43.09,42.16,42.85,522900.0,29.1339,29.1542,28.525,28.9918,522900.0
2007-11-21 15:10:00,42.85,42.86,42.64,42.67,656300.0,28.9918,28.9986,28.8497,28.87,656300.0
2007-11-21 15:15:00,42.68,42.72,42.55,42.58,492800.0,28.8768,28.9038,28.7888,28.8091,492800.0
2007-11-21 15:20:00,42.59,42.7,42.54,42.7,342900.0,28.8159,28.8903,28.7821,28.8903,342900.0
2007-11-21 15:25:00,42.69,42.72,42.54,42.54,266100.0,28.8836,28.9038,28.7821,28.7821,266100.0
2007-11-21 15:30:00,42.55,42.59,42.51,42.55,270000.0,28.7888,28.8159,28.7618,28.7888,270000.0
2007-11-21 15:35:00,42.54,42.57,42.45,42.48,359600.0,28.7821,28.8024,28.7212,28.7415,359600.0
2007-11-21 15:40:00,42.48,42.48,42.21,42.3,551900.0,28.7415,28.7415,28.5588,28.6197,551900.0
2007-11-21 15:45:00,42.3,42.41,42.28,42.39,385900.0,28.6197,28.6941,28.6061,28.6806,385900.0
2007-11-21 15:50:00,42.39,42.4,42.26,42.26,437500.0,28.6806,28.6873,28.5926,28.5926,437500.0
2007-11-21 15:55:00,42.27,42.27,42.03,42.04,1272400.0,28.5994,28.5994,28.437,28.4438,1272400.0
2007-11-23 09:30:00,42.57,42.67,42.41,42.59,670600.0,28.8024,28.87,28.6941,28.8159,670600.0
2007-11-23 09:35:00,42.59,42.7,42.51,42.67,295600.0,28.8159,28.8903,28.7618,28.87,295600.0
2007-11-23 09:40:00,42.66,42.78,42.6,42.76,299900.0,28.8633,28.9444,28.8227,28.9309,299900.0
2007-11-23 09:45:00,42.76,42.77,42.61,42.62,252200.0,28.9309,28.9377,28.8294,28.8362,252200.0
2007-11-23 09:50:00,42.62,42.77,42.6,42.65,340600.0,28.8362,28.9377,28.8227,28.8565,340600.0
2007-11-23 09:55:00,42.65,42.8,42.62,42.76,361300.0,28.8565,28.958,28.8362,28.9309,361300.0
2007-11-23 10:00:00,42.77,42.88,42.69,42.82,287900.0,28.9377,29.0121,28.8836,28.9715,287900.0
2007-11-23 10:05:00,42.82,42.95,42.69,42.92,346000.0,28.9715,29.0595,28.8836,29.0392,346000.0
2007-11-23 10:10:00,42.92,42.93,42.82,42.88,201400.0,29.0392,29.0459,28.9715,29.0121,201400.0
2007-11-23 10:15:00,42.88,42.97,42.87,42.94,176500.0,29.0121,29.073,29.0053,29.0527,176500.0
2007-11-23 10:20:00,42.93,42.98,42.86,42.86,205100.0,29.0459,29.0798,28.9986,28.9986,205100.0
2007-11-23 10:25:00,42.86,42.91,42.81,42.81,162900.0,28.9986,29.0324,28.9647,28.9647,162900.0
2007-11-23 10:30:00,42.81,42.83,42.7,42.82,304000.0,28.9647,28.9783,28.8903,28.9715,304000.0
2007-11-23 10:35:00,42.83,42.97,42.8,42.93,303300.0,28.9783,29.073,28.958,29.0459,303300.0
2007-11-23 10:40:00,42.92,42.96,42.9,42.9,189400.0,29.0392,29.0662,29.0256,29.0256,189400.0
2007-11-23 10:45:00,42.9,42.92,42.84,42.87,144200.0,29.0256,29.0392,28.985,29.0053,144200.0
2007-11-23 10:50:00,42.86,42.97,42.86,42.93,298900.0,28.9986,29.073,28.9986,29.0459,298900.0
2007-11-23 10:55:00,42.93,42.97,42.9,42.97,232500.0,29.0459,29.073,29.0256,29.073,232500.0
2007-11-23 11:00:00,42.97,43.18,42.94,43.16,477200.0,29.073,29.2151,29.0527,29.2015,477200.0
2007-11-23 11:05:00,43.16,43.17,43.08,43.17,179100.0,29.2015,29.2083,29.1474,29.2083,179100.0
2007-11-23 11:10:00,43.17,43.17,43.08,43.1,141700.0,29.2083,29.2083,29.1474,29.161,141700.0
2007-11-23 11:15:00,43.1,43.19,43.04,43.07,328100.0,29.161,29.2218,29.1204,29.1407,328100.0
2007-11-23 11:20:00,43.06,43.07,42.95,43.04,308200.0,29.1339,29.1407,29.0595,29.1204,308200.0
2007-11-23 11:25:00,43.05,43.22,43.03,43.2,377900.0,29.1271,29.2421,29.1136,29.2286,377900.0
2007-11-23 11:30:00,43.21,43.25,43.09,43.09,423200.0,29.2354,29.2624,29.1542,29.1542,423200.0
2007-11-23 11:35:00,43.1,43.13,43.03,43.13,195400.0,29.161,29.1812,29.1136,29.1812,195400.0
2007-11-23 11:40:00,43.13,43.2,43.06,43.16,325300.0,29.1812,29.2286,29.1339,29.2015,325300.0
2007-11-23 11:45:00,43.16,43.16,43.04,43.05,201700.0,29.2015,29.2015,29.1204,29.1271,201700.0
2007-11-23 11:50:00,43.05,43.15,43.05,43.13,219600.0,29.1271,29.1948,29.1271,29.1812,219600.0
2007-11-23 11:55:00,43.14,43.18,43.05,43.11,215000.0,29.188,29.2151,29.1271,29.1677,215000.0
2007-11-23 12:00:00,43.11,43.11,42.99,43.0,122000.0,29.1677,29.1677,29.0865,29.0933,122000.0
2007-11-23 12:05:00,43.0,43.01,42.88,42.89,188300.0,29.0933,29.1001,29.0121,29.0189,188300.0
2007-11-23 12:10:00,42.89,42.94,42.85,42.91,231000.0,29.0189,29.0527,28.9918,29.0324,231000.0
2007-11-23 12:15:00,42.91,43.01,42.8,42.99,270300.0,29.0324,29.1001,28.958,29.0865,270300.0
2007-11-23 12:20:00,43.0,43.0,42.92,42.93,184200.0,29.0933,29.0933,29.0392,29.0459,184200.0
2007-11-23 12:25:00,42.93,43.11,42.91,43.11,345400.0,29.0459,29.1677,29.0324,29.1677,345400.0
2007-11-23 12:30:00,43.11,43.25,43.1,43.24,319300.0,29.1677,29.2624,29.161,29.2557,319300.0
2007-11-23 12:35:00,43.25,43.27,43.09,43.12,427100.0,29.2624,29.276,29.1542,29.1745,427100.0
2007-11-23 12:40:00,43.12,43.26,43.11,43.23,448100.0,29.1745,29.2692,29.1677,29.2489,448100.0
2007-11-23 12:45:00,43.24,43.34,43.15,43.19,420700.0,29.2557,29.3233,29.1948,29.2218,420700.0
2007-11-23 12:50:00,43.18,43.19,42.96,42.97,683500.0,29.2151,29.2218,29.0662,29.073,683500.0
2007-11-23 12:55:00,42.97,43.16,42.95,43.16,672500.0,29.073,29.2015,29.0595,29.2015,672500.0
2007-11-26 09:30:00,43.24,43.24,42.64,42.66,603000.0,29.2557,29.2557,28.8497,28.8633,603000.0
2007-11-26 09:35:00,42.66,42.69,42.52,42.55,501700.0,28.8633,28.8836,28.7685,28.7888,501700.0
2007-11-26 09:40:00,42.54,42.63,42.47,42.62,500400.0,28.7821,28.843,28.7347,28.8362,500400.0
2007-11-26 09:45:00,42.62,42.97,42.62,42.93,471100.0,28.8362,29.073,28.8362,29.0459,471100.0
2007-11-26 09:50:00,42.94,43.09,42.89,43.01,469700.0,29.0527,29.1542,29.0189,29.1001,469700.0
2007-11-26 09:55:00,43.01,43.23,43.0,43.2,459900.0,29.1001,29.2489,29.0933,29.2286,459900.0
2007-11-26 10:00:00,43.2,43.25,43.1,43.17,373600.0,29.2286,29.2624,29.161,29.2083,373600.0
2007-11-26 10:05:00,43.17,43.26,43.09,43.12,251000.0,29.2083,29.2692,29.1542,29.1745,251000.0
2007-11-26 10:10:00,43.11,43.12,43.02,43.03,297300.0,29.1677,29.1745,29.1068,29.1136,297300.0
2007-11-26 10:15:00,43.04,43.09,42.86,42.86,420500.0,29.1204,29.1542,28.9986,28.9986,420500.0
2007-11-26 10:20:00,42.86,42.93,42.81,42.9,592100.0,28.9986,29.0459,28.9647,29.0256,592100.0
2007-11-26 10:25:00,42.9,43.04,42.8,42.8,337400.0,29.0256,29.1204,28.958,28.958,337400.0
2007-11-26 10:30:00,42.8,43.03,42.79,42.88,366100.0,28.958,29.1136,28.9512,29.0121,366100.0
2007-11-26 10:35:00,42.88,42.95,42.87,42.92,301500.0,29.0121,29.0595,29.0053,29.0392,301500.0
2007-11-26 10:40:00,42.92,42.93,42.79,42.79,397400.0,29.0392,29.0459,28.9512,28.9512,397400.0
2007-11-26 10:45:00,42.78,42.91,42.77,42.85,388300.0,28.9444,29.0324,28.9377,28.9918,388300.0
2007-11-26 10:50:00,42.86,42.88,42.77,42.78,325900.0,28.9986,29.0121,28.9377,28.9444,325900.0
2007-11-26 10:55:00,42.77,42.82,42.69,42.69,357800.0,28.9377,28.9715,28.8836,28.8836,357800.0
2007-11-26 11:00:00,42.7,42.77,42.68,42.68,285300.0,28.8903,28.9377,28.8768,28.8768,285300.0
2007-11-26 11:05:00,42.69,42.95,42.69,42.73,398500.0,28.8836,29.0595,28.8836,28.9106,398500.0
2007-11-26 11:10:00,42.73,42.76,42.64,42.64,247900.0,28.9106,28.9309,28.8497,28.8497,247900.0
2007-11-26 11:15:00,42.64,42.71,42.62,42.69,232300.0,28.8497,28.8971,28.8362,28.8836,232300.0
2007-11-26 11:20:00,42.69,42.69,42.59,42.61,242000.0,28.8836,28.8836,28.8159,28.8294,242000.0
2007-11-26 11:25:00,42.62,42.67,42.6,42.6,187000.0,28.8362,28.87,28.8227,28.8227,187000.0
2007-11-26 11:30:00,42.6,42.63,42.57,42.58,232000.0,28.8227,28.843,28.8024,28.8091,232000.0
2007-11-26 11:35:00,42.57,42.62,42.55,42.55,287500.0,28.8024,28.8362,28.7888,28.7888,287500.0
2007-11-26 11:40:00,42.55,42.57,42.47,42.48,239200.0,28.7888,28.8024,28.7347,28.7415,239200.0
2007-11-26 11:45:00,42.47,42.51,42.43,42.44,245400.0,28.7347,28.7618,28.7076,28.7144,245400.0
2007-11-26 11:50:00,42.44,42.49,42.42,42.47,199800.0,28.7144,28.7482,28.7009,28.7347,199800.0
2007-11-26 11:55:00,42.48,42.53,42.44,42.46,811500.0,28.7415,28.7753,28.7144,28.7279,811500.0
2007-11-26 12:00:00,42.46,42.55,42.45,42.53,221700.0,28.7279,28.7888,28.7212,28.7753,221700.0
2007-11-26 12:05:00,42.53,42.58,42.52,42.55,221100.0,28.7753,28.8091,28.7685,28.7888,221100.0
2007-11-26 12:10:00,42.53,42.63,42.52,42.55,346500.0,28.7753,28.843,28.7685,28.7888,346500.0
2007-11-26 12:15:00,42.55,42.61,42.55,42.55,142200.0,28.7888,28.8294,28.7888,28.7888,142200.0
2007-11-26 12:20:00,42.55,42.66,42.53,42.62,173800.0,28.7888,28.8633,28.7753,28.8362,173800.0
2007-11-26 12:25:00,42.63,42.79,42.63,42.77,230600.0,28.843,28.9512,28.843,28.9377,230600.0
2007-11-26 12:30:00,42.77,42.85,42.74,42.76,314000.0,28.9377,28.9918,28.9174,28.9309,314000.0
2007-11-26 12:35:00,42.77,42.84,42.69,42.7,237600.0,28.9377,28.985,28.8836,28.8903,237600.0
2007-11-26 12:40:00,42.68,42.88,42.65,42.86,225600.0,28.8768,29.0121,28.8565,28.9986,225600.0
2007-11-26 12:45:00,42.87,42.89,42.78,42.82,178200.0,29.0053,29.0189,28.9444,28.9715,178200.0
2007-11-26 12:50:00,42.81,42.81,42.65,42.7,209200.0,28.9647,28.9647,28.8565,28.8903,209200.0
2007-11-26 12:55:00,42.7,42.74,42.68,42.71,154800.0,28.8903,28.9174,28.8768,28.8971,154800.0
2007-11-26 13:00:00,42.71,42.75,42.7,42.74,135300.0,28.8971,28.9241,28.8903,28.9174,135300.0
2007-11-26 13:05:00,42.74,42.76,42.63,42.65,213900.0,28.9174,28.9309,28.843,28.8565,213900.0
2007-11-26 13:10:00,42.64,42.67,42.58,42.59,295200.0,28.8497,28.87,28.8091,28.8159,295200.0
2007-11-26 13:15:00,42.59,42.61,42.56,42.58,195300.0,28.8159,28.8294,28.7956,28.8091,195300.0
2007-11-26 13:20:00,42.58,42.6,42.54,42.57,112800.0,28.8091,28.8227,28.7821,28.8024,112800.0
2007-11-26 13:25:00,42.56,42.58,42.5,42.5,233400.0,28.7956,28.8091,28.755,28.755,233400.0
2007-11-26 13:30:00,42.5,42.59,42.49,42.52,196800.0,28.755,28.8159,28.7482,28.7685,196800.0
2007-11-26 13:35:00,42.52,42.67,42.52,42.61,251800.0,28.7685,28.87,28.7685,28.8294,251800.0
2007-11-26 13:40:00,42.61,42.63,42.51,42.52,192000.0,28.8294,28.843,28.7618,28.7685,192000.0
2007-11-26 13:45:00,42.52,42.56,42.44,42.49,364900.0,28.7685,28.7956,28.7144,28.7482,364900.0
2007-11-26 13:50:00,42.48,42.53,42.42,42.44,267600.0,28.7415,28.7753,28.7009,28.7144,267600.0
2007-11-26 13:55:00,42.44,42.55,42.43,42.48,213900.0,28.7144,28.7888,28.7076,28.7415,213900.0
2007-11-26 14:00:00,42.47,42.54,42.39,42.48,462100.0,28.7347,28.7821,28.6806,28.7415,462100.0
2007-11-26 14:05:00,42.48,42.5,42.41,42.45,310300.0,28.7415,28.755,28.6941,28.7212,310300.0
2007-11-26 14:10:00,42.45,42.49,42.37,42.47,255300.0,28.7212,28.7482,28.667,28.7347,255300.0
2007-11-26 14:15:00,42.47,42.55,42.47,42.54,249700.0,28.7347,28.7888,28.7347,28.7821,249700.0
2007-11-26 14:20:00,42.55,42.56,42.5,42.52,183300.0,28.7888,28.7956,28.755,28.7685,183300.0
2007-11-26 14:25:00,42.51,42.6,42.51,42.51,258700.0,28.7618,28.8227,28.7618,28.7618,258700.0
2007-11-26 14:30:00,42.51,42.55,42.47,42.47,250100.0,28.7618,28.7888,28.7347,28.7347,250100.0
2007-11-26 14:35:00,42.47,42.54,42.44,42.44,303200.0,28.7347,28.7821,28.7144,28.7144,303200.0
2007-11-26 14:40:00,42.44,42.47,42.35,42.37,339800.0,28.7144,28.7347,28.6535,28.667,339800.0
2007-11-26 14:45:00,42.36,42.4,42.33,42.34,321600.0,28.6603,28.6873,28.64,28.6467,321600.0
2007-11-26 14:50:00,42.33,42.43,42.33,42.4,484600.0,28.64,28.7076,28.64,28.6873,484600.0
2007-11-26 14:55:00,42.4,42.41,42.35,42.36,274400.0,28.6873,28.6941,28.6535,28.6603,274400.0
2007-11-26 15:00:00,42.36,42.38,42.31,42.31,331700.0,28.6603,28.6738,28.6264,28.6264,331700.0
2007-11-26 15:05:00,42.31,42.37,42.24,42.27,331300.0,28.6264,28.667,28.5791,28.5994,331300.0
2007-11-26 15:10:00,42.27,42.32,42.13,42.17,730100.0,28.5994,28.6332,28.5047,28.5317,730100.0
2007-11-26 15:15:00,42.17,42.22,42.1,42.16,660300.0,28.5317,28.5656,28.4844,28.525,660300.0
2007-11-26 15:20:00,42.16,42.17,42.06,42.15,506900.0,28.525,28.5317,28.4573,28.5182,506900.0
2007-11-26 15:25:00,42.15,42.23,42.03,42.06,590400.0,28.5182,28.5723,28.437,28.4573,590400.0
2007-11-26 15:30:00,42.06,42.18,42.06,42.18,443100.0,28.4573,28.5385,28.4573,28.5385,443100.0
2007-11-26 15:35:00,42.18,42.18,42.01,42.01,587100.0,28.5385,28.5385,28.4235,28.4235,587100.0
2007-11-26 15:40:00,42.02,42.08,41.96,42.07,817100.0,28.4302,28.4708,28.3896,28.4641,817100.0
2007-11-26 15:45:00,42.07,42.08,42.0,42.02,659000.0,28.4641,28.4708,28.4167,28.4302,659000.0
2007-11-26 15:50:00,42.03,42.05,41.95,41.95,819100.0,28.437,28.4505,28.3829,28.3829,819100.0
2007-11-26 15:55:00,41.95,42.01,41.83,41.86,1355100.0,28.3829,28.4235,28.3017,28.322,1355100.0
2007-11-27 09:30:00,42.46,42.52,42.03,42.32,1103000.0,28.7279,28.7685,28.437,28.6332,1103000.0
2007-11-27 09:35:00,42.33,42.73,42.3,42.52,806200.0,28.64,28.9106,28.6197,28.7685,806200.0
2007-11-27 09:40:00,42.52,42.59,42.37,42.37,673800.0,28.7685,28.8159,28.667,28.667,673800.0
2007-11-27 09:45:00,42.36,42.51,42.32,42.39,430200.0,28.6603,28.7618,28.6332,28.6806,430200.0
2007-11-27 09:50:00,42.38,42.53,42.24,42.26,524600.0,28.6738,28.7753,28.5791,28.5926,524600.0
2007-11-27 09:55:00,42.25,42.3,42.13,42.23,529300.0,28.5859,28.6197,28.5047,28.5723,529300.0
2007-11-27 10:00:00,42.23,42.54,42.22,42.51,755700.0,28.5723,28.7821,28.5656,28.7618,755700.0
2007-11-27 10:05:00,42.51,42.7,42.33,42.37,2307400.0,28.7618,28.8903,28.64,28.667,2307400.0
2007-11-27 10:10:00,42.36,42.39,42.01,42.04,778200.0,28.6603,28.6806,28.4235,28.4438,778200.0
2007-11-27 10:15:00,42.03,42.45,42.03,42.3,517800.0,28.437,28.7212,28.437,28.6197,517800.0
2007-11-27 10:20:00,42.29,42.5,42.23,42.43,502200.0,28.6129,28.755,28.5723,28.7076,502200.0
2007-11-27 10:25:00,42.43,42.43,42.24,42.4,283100.0,28.7076,28.7076,28.5791,28.6873,283100.0
2007-11-27 10:30:00,42.4,42.5,42.38,42.44,388500.0,28.6873,28.755,28.6738,28.7144,388500.0
2007-11-27 10:35:00,42.44,42.58,42.4,42.44,366100.0,28.7144,28.8091,28.6873,28.7144,366100.0
2007-11-27 10:40:00,42.45,42.49,42.31,42.38,346300.0,28.7212,28.7482,28.6264,28.6738,346300.0
2007-11-27 10:45:00,42.38,42.53,42.34,42.52,375300.0,28.6738,28.7753,28.6467,28.7685,375300.0
2007-11-27 10:50:00,42.52,42.68,42.51,42.63,292500.0,28.7685,28.8768,28.7618,28.843,292500.0
2007-11-27 10:55:00,42.63,42.9,42.61,42.85,464200.0,28.843,29.0256,28.8294,28.9918,464200.0
2007-11-27 11:00:00,42.85,42.9,42.73,42.86,394700.0,28.9918,29.0256,28.9106,28.9986,394700.0
2007-11-27 11:05:00,42.87,42.99,42.84,42.86,410400.0,29.0053,29.0865,28.985,28.9986,410400.0
2007-11-27 11:10:00,42.86,42.91,42.81,42.84,313600.0,28.9986,29.0324,28.9647,28.985,313600.0
2007-11-27 11:15:00,42.84,42.92,42.84,42.9,250300.0,28.985,29.0392,28.985,29.0256,250300.0
2007-11-27 11:20:00,42.9,42.91,42.75,42.8,241100.0,29.0256,29.0324,28.9241,28.958,241100.0
2007-11-27 11:25:00,42.81,42.9,42.78,42.8,162700.0,28.9647,29.0256,28.9444,28.958,162700.0
2007-11-27 11:30:00,42.81,42.92,42.8,42.9,287800.0,28.9647,29.0392,28.958,29.0256,287800.0
2007-11-27 11:35:00,42.9,43.16,42.9,43.09,546300.0,29.0256,29.2015,29.0256,29.1542,546300.0
2007-11-27 11:40:00,43.1,43.15,43.03,43.05,347400.0,29.161,29.1948,29.1136,29.1271,347400.0
2007-11-27 11:45:00,43.04,43.11,42.88,42.93,318300.0,29.1204,29.1677,29.0121,29.0459,318300.0
2007-11-27 11:50:00,42.93,42.94,42.75,42.76,224400.0,29.0459,29.0527,28.9241,28.9309,224400.0
2007-11-27 11:55:00,42.76,42.83,42.75,42.75,244800.0,28.9309,28.9783,28.9241,28.9241,244800.0
2007-11-27 12:00:00,42.75,42.87,42.75,42.84,231400.0,28.9241,29.0053,28.9241,28.985,231400.0
2007-11-27 12:05:00,42.84,42.96,42.82,42.95,373200.0,28.985,29.0662,28.9715,29.0595,373200.0
2007-11-27 12:10:00,42.95,42.96,42.8,42.82,254700.0,29.0595,29.0662,28.958,28.9715,254700.0
2007-11-27 12:15:00,42.81,42.88,42.79,42.82,204800.0,28.9647,29.0121,28.9512,28.9715,204800.0
2007-11-27 12:20:00,42.81,42.84,42.61,42.7,416700.0,28.9647,28.985,28.8294,28.8903,416700.0
2007-11-27 12:25:00,42.7,42.72,42.63,42.71,162300.0,28.8903,28.9038,28.843,28.8971,162300.0
2007-11-27 12:30:00,42.71,42.97,42.71,42.87,326900.0,28.8971,29.073,28.8971,29.0053,326900.0
2007-11-27 12:35:00,42.87,43.09,42.84,42.95,341000.0,29.0053,29.1542,28.985,29.0595,341000.0
2007-11-27 12:40:00,42.94,43.1,42.93,43.09,351300.0,29.0527,29.161,29.0459,29.1542,351300.0
2007-11-27 12:45:00,43.09,43.32,43.08,43.22,481900.0,29.1542,29.3098,29.1474,29.2421,481900.0
2007-11-27 12:50:00,43.22,43.29,43.17,43.29,215500.0,29.2421,29.2895,29.2083,29.2895,215500.0
2007-11-27 12:55:00,43.27,43.28,43.12,43.18,279800.0,29.276,29.2827,29.1745,29.2151,279800.0
2007-11-27 13:00:00,43.2,43.25,43.17,43.23,120900.0,29.2286,29.2624,29.2083,29.2489,120900.0
2007-11-27 13:05:00,43.22,43.27,43.2,43.27,137100.0,29.2421,29.276,29.2286,29.276,137100.0
2007-11-27 13:10:00,43.27,43.3,43.15,43.25,227100.0,29.276,29.2963,29.1948,29.2624,227100.0
2007-11-27 13:15:00,43.26,43.31,43.14,43.16,177500.0,29.2692,29.303,29.188,29.2015,177500.0
2007-11-27 13:20:00,43.15,43.25,43.11,43.24,184900.0,29.1948,29.2624,29.1677,29.2557,184900.0
2007-11-27 13:25:00,43.24,43.27,43.19,43.23,172500.0,29.2557,29.276,29.2218,29.2489,172500.0
2007-11-27 13:30:00,43.24,43.24,43.07,43.13,176000.0,29.2557,29.2557,29.1407,29.1812,176000.0
2007-11-27 13:35:00,43.14,43.16,43.06,43.11,138200.0,29.188,29.2015,29.1339,29.1677,138200.0
2007-11-27 13:40:00,43.1,43.15,43.04,43.07,158400.0,29.161,29.1948,29.1204,29.1407,158400.0
2007-11-27 13:45:00,43.07,43.09,43.03,43.06,142700.0,29.1407,29.1542,29.1136,29.1339,142700.0
2007-11-27 13:50:00,43.06,43.06,42.9,42.92,345500.0,29.1339,29.1339,29.0256,29.0392,345500.0
2007-11-27 13:55:00,42.92,42.99,42.88,42.95,335500.0,29.0392,29.0865,29.0121,29.0595,335500.0
2007-11-27 14:00:00,42.94,42.96,42.85,42.88,371900.0,29.0527,29.0662,28.9918,29.0121,371900.0
2007-11-27 14:05:00,42.88,42.99,42.88,42.94,214200.0,29.0121,29.0865,29.0121,29.0527,214200.0
2007-11-27 14:10:00,42.94,43.0,42.87,42.97,230100.0,29.0527,29.0933,29.0053,29.073,230100.0
2007-11-27 14:15:00,42.97,43.05,42.92,43.01,169800.0,29.073,29.1271,29.0392,29.1001,169800.0
2007-11-27 14:20:00,43.01,43.03,42.86,42.93,191500.0,29.1001,29.1136,28.9986,29.0459,191500.0
2007-11-27 14:25:00,42.92,42.99,42.85,42.86,189600.0,29.0392,29.0865,28.9918,28.9986,189600.0
2007-11-27 14:30:00,42.86,42.92,42.81,42.82,197300.0,28.9986,29.0392,28.9647,28.9715,197300.0
2007-11-27 14:35:00,42.81,42.84,42.46,42.65,486000.0,28.9647,28.985,28.7279,28.8565,486000.0
2007-11-27 14:40:00,42.65,42.7,42.5,42.53,374500.0,28.8565,28.8903,28.755,28.7753,374500.0
2007-11-27 14:45:00,42.53,42.78,42.51,42.64,920400.0,28.7753,28.9444,28.7618,28.8497,920400.0
2007-11-27 14:50:00,42.64,42.83,42.63,42.74,316400.0,28.8497,28.9783,28.843,28.9174,316400.0
2007-11-27 14:55:00,42.73,42.86,42.68,42.8,267500.0,28.9106,28.9986,28.8768,28.958,267500.0
2007-11-27 15:00:00,42.79,42.89,42.68,42.7,310700.0,28.9512,29.0189,28.8768,28.8903,310700.0
2007-11-27 15:05:00,42.69,42.79,42.67,42.69,255700.0,28.8836,28.9512,28.87,28.8836,255700.0
2007-11-27 15:10:00,42.7,42.95,42.69,42.85,355500.0,28.8903,29.0595,28.8836,28.9918,355500.0
2007-11-27 15:15:00,42.84,42.89,42.76,42.83,281500.0,28.985,29.0189,28.9309,28.9783,281500.0
2007-11-27 15:20:00,42.83,42.89,42.77,42.8,351100.0,28.9783,29.0189,28.9377,28.958,351100.0
2007-11-27 15:25:00,42.8,42.82,42.53,42.62,358200.0,28.958,28.9715,28.7753,28.8362,358200.0
2007-11-27 15:30:00,42.62,42.92,42.6,42.89,416800.0,28.8362,29.0392,28.8227,29.0189,416800.0
2007-11-27 15:35:00,42.89,42.95,42.78,42.88,526600.0,29.0189,29.0595,28.9444,29.0121,526600.0
2007-11-27 15:40:00,42.87,42.96,42.72,42.87,728300.0,29.0053,29.0662,28.9038,29.0053,728300.0
2007-11-27 15:45:00,42.87,43.0,42.82,42.99,530700.0,29.0053,29.0933,28.9715,29.0865,530700.0
2007-11-27 15:50:00,42.98,43.02,42.89,42.98,746500.0,29.0798,29.1068,29.0189,29.0798,746500.0
2007-11-27 15:55:00,42.98,43.08,42.92,42.98,990200.0,29.0798,29.1474,29.0392,29.0798,990200.0
2007-11-28 09:30:00,43.7,43.7,43.0,43.31,1111800.0,29.5669,29.5669,29.0933,29.303,1111800.0
2007-11-28 09:35:00,43.31,43.7,43.29,43.57,702000.0,29.303,29.5669,29.2895,29.4789,702000.0
2007-11-28 09:40:00,43.58,43.64,43.43,43.57,483300.0,29.4857,29.5263,29.3842,29.4789,483300.0
2007-11-28 09:45:00,43.57,43.87,43.5,43.86,775500.0,29.4789,29.6819,29.4316,29.6752,775500.0
2007-11-28 09:50:00,43.86,44.16,43.85,44.16,923200.0,29.6752,29.8781,29.6684,29.8781,923200.0
2007-11-28 09:55:00,44.16,44.57,44.06,44.54,852500.0,29.8781,30.1555,29.8105,30.1352,852500.0
2007-11-28 10:00:00,44.54,44.57,44.2,44.2,581000.0,30.1352,30.1555,29.9052,29.9052,581000.0
2007-11-28 10:05:00,44.2,44.46,44.12,44.33,809000.0,29.9052,30.0811,29.8511,29.9932,809000.0
2007-11-28 10:10:00,44.32,44.36,44.12,44.14,432400.0,29.9864,30.0135,29.8511,29.8646,432400.0
2007-11-28 10:15:00,44.13,44.22,44.07,44.11,337900.0,29.8578,29.9187,29.8172,29.8443,337900.0
2007-11-28 10:20:00,44.11,44.24,44.1,44.15,359900.0,29.8443,29.9323,29.8375,29.8714,359900.0
2007-11-28 10:25:00,44.15,44.32,44.06,44.3,482400.0,29.8714,29.9864,29.8105,29.9729,482400.0
2007-11-28 10:30:00,44.3,44.42,44.24,44.24,576400.0,29.9729,30.054,29.9323,29.9323,576400.0
2007-11-28 10:35:00,44.25,44.28,44.17,44.21,410800.0,29.939,29.9593,29.8849,29.912,410800.0
2007-11-28 10:40:00,44.2,44.37,44.17,44.36,902200.0,29.9052,30.0202,29.8849,30.0135,902200.0
2007-11-28 10:45:00,44.37,44.48,44.3,44.35,578500.0,30.0202,30.0946,29.9729,30.0067,578500.0
2007-11-28 10:50:00,44.35,44.36,44.25,44.29,404100.0,30.0067,30.0135,29.939,29.9661,404100.0
2007-11-28 10:55:00,44.3,44.3,44.15,44.19,285100.0,29.9729,29.9729,29.8714,29.8984,285100.0
2007-11-28 11:00:00,44.19,44.27,44.04,44.06,296800.0,29.8984,29.9526,29.7969,29.8105,296800.0
2007-11-28 11:05:00,44.06,44.07,43.89,43.91,433300.0,29.8105,29.8172,29.6955,29.709,433300.0
2007-11-28 11:10:00,43.91,43.97,43.84,43.97,282500.0,29.709,29.7496,29.6616,29.7496,282500.0
2007-11-28 11:15:00,43.96,44.01,43.93,43.99,435000.0,29.7428,29.7766,29.7225,29.7631,435000.0
2007-11-28 11:20:00,43.99,44.0,43.85,43.86,286300.0,29.7631,29.7699,29.6684,29.6752,286300.0
2007-11-28 11:25:00,43.85,43.9,43.75,43.88,282100.0,29.6684,29.7022,29.6007,29.6887,282100.0
2007-11-28 11:30:00,43.88,43.93,43.86,43.91,237500.0,29.6887,29.7225,29.6752,29.709,237500.0
2007-11-28 11:35:00,43.91,43.96,43.84,43.85,296100.0,29.709,29.7428,29.6616,29.6684,296100.0
2007-11-28 11:40:00,43.86,43.95,43.82,43.83,314900.0,29.6752,29.7361,29.6481,29.6549,314900.0
2007-11-28 11:45:00,43.82,43.84,43.72,43.73,267900.0,29.6481,29.6616,29.5804,29.5872,267900.0
2007-11-28 11:50:00,43.73,43.76,43.7,43.76,234700.0,29.5872,29.6075,29.5669,29.6075,234700.0
2007-11-28 11:55:00,43.76,43.88,43.76,43.88,181300.0,29.6075,29.6887,29.6075,29.6887,181300.0
2007-11-28 12:00:00,43.88,44.15,43.88,44.08,423600.0,29.6887,29.8714,29.6887,29.824,423600.0
2007-11-28 12:05:00,44.08,44.18,44.01,44.15,246300.0,29.824,29.8917,29.7766,29.8714,246300.0
2007-11-28 12:10:00,44.14,44.16,43.8,44.08,299800.0,29.8646,29.8781,29.6346,29.824,299800.0
2007-11-28 12:15:00,44.08,44.12,43.96,43.98,187700.0,29.824,29.8511,29.7428,29.7563,187700.0
2007-11-28 12:20:00,44.0,44.08,43.97,44.06,185800.0,29.7699,29.824,29.7496,29.8105,185800.0
2007-11-28 12:25:00,44.06,44.15,44.02,44.06,189400.0,29.8105,29.8714,29.7834,29.8105,189400.0
2007-11-28 12:30:00,44.05,44.09,43.98,44.01,184600.0,29.8037,29.8308,29.7563,29.7766,184600.0
2007-11-28 12:35:00,44.01,44.03,43.91,43.93,119800.0,29.7766,29.7902,29.709,29.7225,119800.0
2007-11-28 12:40:00,43.93,43.97,43.88,43.91,138800.0,29.7225,29.7496,29.6887,29.709,138800.0
2007-11-28 12:45:00,43.91,44.0,43.89,43.98,171000.0,29.709,29.7699,29.6955,29.7563,171000.0
2007-11-28 12:50:00,43.98,43.99,43.88,43.88,119800.0,29.7563,29.7631,29.6887,29.6887,119800.0
2007-11-28 12:55:00,43.88,43.9,43.85,43.85,140600.0,29.6887,29.7022,29.6684,29.6684,140600.0
2007-11-28 13:00:00,43.86,43.89,43.76,43.8,229600.0,29.6752,29.6955,29.6075,29.6346,229600.0
2007-11-28 13:05:00,43.8,43.87,43.8,43.84,158000.0,29.6346,29.6819,29.6346,29.6616,158000.0
2007-11-28 13:10:00,43.83,43.87,43.79,43.87,172000.0,29.6549,29.6819,29.6278,29.6819,172000.0
2007-11-28 13:15:00,43.86,44.1,43.85,44.08,229500.0,29.6752,29.8375,29.6684,29.824,229500.0
2007-11-28 13:20:00,44.08,44.24,44.07,44.2,318500.0,29.824,29.9323,29.8172,29.9052,318500.0
2007-11-28 13:25:00,44.2,44.27,44.17,44.24,394800.0,29.9052,29.9526,29.8849,29.9323,394800.0
2007-11-28 13:30:00,44.24,44.3,44.21,44.21,322200.0,29.9323,29.9729,29.912,29.912,322200.0
2007-11-28 13:35:00,44.21,44.35,44.16,44.3,419800.0,29.912,30.0067,29.8781,29.9729,419800.0
2007-11-28 13:40:00,44.3,44.31,44.1,44.1,245000.0,29.9729,29.9796,29.8375,29.8375,245000.0
2007-11-28 13:45:00,44.11,44.13,44.03,44.08,204400.0,29.8443,29.8578,29.7902,29.824,204400.0
2007-11-28 13:50:00,44.09,44.28,44.07,44.19,270700.0,29.8308,29.9593,29.8172,29.8984,270700.0
2007-11-28 13:55:00,44.19,44.41,44.17,44.29,345000.0,29.8984,30.0473,29.8849,29.9661,345000.0
2007-11-28 14:00:00,44.28,44.39,44.22,44.36,402300.0,29.9593,30.0338,29.9187,30.0135,402300.0
2007-11-28 14:05:00,44.37,44.49,44.35,44.48,519800.0,30.0202,30.1014,30.0067,30.0946,519800.0
2007-11-28 14:10:00,44.48,44.52,44.44,44.5,446200.0,30.0946,30.1217,30.0676,30.1082,446200.0
2007-11-28 14:15:00,44.49,44.55,44.48,44.5,424600.0,30.1014,30.142,30.0946,30.1082,424600.0
2007-11-28 14:20:00,44.5,44.55,44.49,44.54,367500.0,30.1082,30.142,30.1014,30.1352,367500.0
2007-11-28 14:25:00,44.55,44.67,44.54,44.59,611100.0,30.142,30.2232,30.1352,30.1691,611100.0
2007-11-28 14:30:00,44.6,44.69,44.57,44.69,333200.0,30.1758,30.2367,30.1555,30.2367,333200.0
2007-11-28 14:35:00,44.69,44.79,44.68,44.71,644000.0,30.2367,30.3044,30.23,30.2503,644000.0
2007-11-28 14:40:00,44.72,44.72,44.52,44.58,423300.0,30.257,30.257,30.1217,30.1623,423300.0
2007-11-28 14:45:00,44.58,44.64,44.49,44.62,355500.0,30.1623,30.2029,30.1014,30.1894,355500.0
2007-11-28 14:50:00,44.62,44.62,44.49,44.5,321700.0,30.1894,30.1894,30.1014,30.1082,321700.0
2007-11-28 14:55:00,44.5,44.61,44.49,44.61,250700.0,30.1082,30.1826,30.1014,30.1826,250700.0
2007-11-28 15:00:00,44.6,44.74,44.54,44.67,405300.0,30.1758,30.2706,30.1352,30.2232,405300.0
2007-11-28 15:05:00,44.67,44.72,44.56,44.67,358000.0,30.2232,30.257,30.1488,30.2232,358000.0
2007-11-28 15:10:00,44.67,44.75,44.6,44.69,403900.0,30.2232,30.2773,30.1758,30.2367,403900.0
2007-11-28 15:15:00,44.69,44.75,44.63,44.75,386700.0,30.2367,30.2773,30.1961,30.2773,386700.0
2007-11-28 15:20:00,44.75,44.89,44.73,44.87,771400.0,30.2773,30.372,30.2638,30.3585,771400.0
2007-11-28 15:25:00,44.87,45.0,44.85,44.93,734800.0,30.3585,30.4465,30.345,30.3991,734800.0
2007-11-28 15:30:00,44.93,44.98,44.89,44.94,477300.0,30.3991,30.4329,30.372,30.4059,477300.0
2007-11-28 15:35:00,44.94,45.0,44.89,44.96,667500.0,30.4059,30.4465,30.372,30.4194,667500.0
2007-11-28 15:40:00,44.96,45.0,44.78,44.78,799200.0,30.4194,30.4465,30.2976,30.2976,799200.0
2007-11-28 15:45:00,44.78,44.79,44.65,44.65,757700.0,30.2976,30.3044,30.2097,30.2097,757700.0
2007-11-28 15:50:00,44.65,44.86,44.65,44.85,872900.0,30.2097,30.3517,30.2097,30.345,872900.0
2007-11-28 15:55:00,44.84,44.91,44.82,44.89,1219200.0,30.3382,30.3856,30.3247,30.372,1219200.0
2007-11-29 09:30:00,44.8,44.8,44.45,44.49,596700.0,30.3112,30.3112,30.0743,30.1014,596700.0
2007-11-29 09:35:00,44.5,44.65,44.43,44.5,512300.0,30.1082,30.2097,30.0608,30.1082,512300.0
2007-11-29 09:40:00,44.53,44.75,44.5,44.71,364000.0,30.1285,30.2773,30.1082,30.2503,364000.0
2007-11-29 09:45:00,44.71,44.73,44.42,44.46,426900.0,30.2503,30.2638,30.054,30.0811,426900.0
2007-11-29 09:50:00,44.47,44.59,44.35,44.5,356200.0,30.0879,30.1691,30.0067,30.1082,356200.0
2007-11-29 09:55:00,44.5,44.63,44.38,44.38,280200.0,30.1082,30.1961,30.027,30.027,280200.0
2007-11-29 10:00:00,44.38,44.53,44.34,44.36,240500.0,30.027,30.1285,29.9999,30.0135,240500.0
2007-11-29 10:05:00,44.35,44.45,44.22,44.26,527700.0,30.0067,30.0743,29.9187,29.9458,527700.0
2007-11-29 10:10:00,44.26,44.26,44.02,44.06,577300.0,29.9458,29.9458,29.7834,29.8105,577300.0
2007-11-29 10:15:00,44.07,44.16,44.06,44.1,339500.0,29.8172,29.8781,29.8105,29.8375,339500.0
2007-11-29 10:20:00,44.1,44.21,44.1,44.19,418100.0,29.8375,29.912,29.8375,29.8984,418100.0
2007-11-29 10:25:00,44.19,44.29,44.18,44.29,311900.0,29.8984,29.9661,29.8917,29.9661,311900.0
2007-11-29 10:30:00,44.29,44.35,44.2,44.28,305500.0,29.9661,30.0067,29.9052,29.9593,305500.0
2007-11-29 10:35:00,44.28,44.5,44.21,44.43,279600.0,29.9593,30.1082,29.912,30.0608,279600.0
2007-11-29 10:40:00,44.43,44.54,44.41,44.43,233900.0,30.0608,30.1352,30.0473,30.0608,233900.0
2007-11-29 10:45:00,44.43,44.44,44.3,44.4,285400.0,30.0608,30.0676,29.9729,30.0405,285400.0
2007-11-29 10:50:00,44.4,44.48,44.35,44.43,159000.0,30.0405,30.0946,30.0067,30.0608,159000.0
2007-11-29 10:55:00,44.42,44.56,44.42,44.52,227700.0,30.054,30.1488,30.054,30.1217,227700.0
2007-11-29 11:00:00,44.52,44.52,44.13,44.35,320700.0,30.1217,30.1217,29.8578,30.0067,320700.0
2007-11-29 11:05:00,44.35,44.57,44.35,44.5,224900.0,30.0067,30.1555,30.0067,30.1082,224900.0
2007-11-29 11:10:00,44.51,44.64,44.47,44.56,186600.0,30.1149,30.2029,30.0879,30.1488,186600.0
2007-11-29 11:15:00,44.56,44.6,44.5,44.51,158700.0,30.1488,30.1758,30.1082,30.1149,158700.0
2007-11-29 11:20:00,44.51,44.55,44.34,44.42,227200.0,30.1149,30.142,29.9999,30.054,227200.0
2007-11-29 11:25:00,44.42,44.51,44.35,44.49,183000.0,30.054,30.1149,30.0067,30.1014,183000.0
2007-11-29 11:30:00,44.49,44.72,44.49,44.71,304300.0,30.1014,30.257,30.1014,30.2503,304300.0
2007-11-29 11:35:00,44.71,44.77,44.66,44.67,272900.0,30.2503,30.2909,30.2164,30.2232,272900.0
2007-11-29 11:40:00,44.67,44.76,44.65,44.76,176100.0,30.2232,30.2841,30.2097,30.2841,176100.0
2007-11-29 11:45:00,44.76,44.88,44.76,44.77,353100.0,30.2841,30.3653,30.2841,30.2909,353100.0
2007-11-29 11:50:00,44.77,44.78,44.59,44.6,249600.0,30.2909,30.2976,30.1691,30.1758,249600.0
2007-11-29 11:55:00,44.61,44.74,44.61,44.69,306000.0,30.1826,30.2706,30.1826,30.2367,306000.0
2007-11-29 12:00:00,44.68,44.74,44.62,44.66,188200.0,30.23,30.2706,30.1894,30.2164,188200.0
2007-11-29 12:05:00,44.66,44.75,44.61,44.66,169900.0,30.2164,30.2773,30.1826,30.2164,169900.0
2007-11-29 12:10:00,44.66,44.66,44.5,44.52,167500.0,30.2164,30.2164,30.1082,30.1217,167500.0
2007-11-29 12:15:00,44.53,44.53,44.44,44.46,99300.0,30.1285,30.1285,30.0676,30.0811,99300.0
2007-11-29 12:20:00,44.46,44.53,44.42,44.53,152800.0,30.0811,30.1285,30.054,30.1285,152800.0
2007-11-29 12:25:00,44.53,44.58,44.5,44.51,94100.0,30.1285,30.1623,30.1082,30.1149,94100.0
2007-11-29 12:30:00,44.51,44.55,44.46,44.53,116000.0,30.1149,30.142,30.0811,30.1285,116000.0
2007-11-29 12:35:00,44.53,44.58,44.49,44.51,92300.0,30.1285,30.1623,30.1014,30.1149,92300.0
2007-11-29 12:40:00,44.51,44.53,44.47,44.47,100600.0,30.1149,30.1285,30.0879,30.0879,100600.0
2007-11-29 12:45:00,44.47,44.5,44.23,44.26,292200.0,30.0879,30.1082,29.9255,29.9458,292200.0
2007-11-29 12:50:00,44.27,44.38,44.22,44.36,196600.0,29.9526,30.027,29.9187,30.0135,196600.0
2007-11-29 12:55:00,44.36,44.42,44.21,44.23,212700.0,30.0135,30.054,29.912,29.9255,212700.0
2007-11-29 13:00:00,44.24,44.3,44.1,44.11,216400.0,29.9323,29.9729,29.8375,29.8443,216400.0
2007-11-29 13:05:00,44.11,44.29,44.11,44.26,215200.0,29.8443,29.9661,29.8443,29.9458,215200.0
2007-11-29 13:10:00,44.25,44.28,44.17,44.26,196500.0,29.939,29.9593,29.8849,29.9458,196500.0
2007-11-29 13:15:00,44.26,44.33,44.2,44.21,236200.0,29.9458,29.9932,29.9052,29.912,236200.0
2007-11-29 13:20:00,44.21,44.22,44.12,44.17,238900.0,29.912,29.9187,29.8511,29.8849,238900.0
2007-11-29 13:25:00,44.18,44.18,44.11,44.14,217000.0,29.8917,29.8917,29.8443,29.8646,217000.0
2007-11-29 13:30:00,44.15,44.28,44.15,44.17,175500.0,29.8714,29.9593,29.8714,29.8849,175500.0
2007-11-29 13:35:00,44.16,44.21,44.16,44.17,118700.0,29.8781,29.912,29.8781,29.8849,118700.0
2007-11-29 13:40:00,44.17,44.19,44.06,44.07,232700.0,29.8849,29.8984,29.8105,29.8172,232700.0
2007-11-29 13:45:00,44.07,44.18,44.02,44.14,242300.0,29.8172,29.8917,29.7834,29.8646,242300.0
2007-11-29 13:50:00,44.13,44.34,44.13,44.33,163900.0,29.8578,29.9999,29.8578,29.9932,163900.0
2007-11-29 13:55:00,44.32,44.37,44.17,44.17,269000.0,29.9864,30.0202,29.8849,29.8849,269000.0
2007-11-29 14:00:00,44.16,44.21,44.07,44.1,233700.0,29.8781,29.912,29.8172,29.8375,233700.0
2007-11-29 14:05:00,44.1,44.21,44.09,44.21,173200.0,29.8375,29.912,29.8308,29.912,173200.0
2007-11-29 14:10:00,44.21,44.25,44.15,44.22,142200.0,29.912,29.939,29.8714,29.9187,142200.0
2007-11-29 14:15:00,44.22,44.37,44.21,44.3,280700.0,29.9187,30.0202,29.912,29.9729,280700.0
2007-11-29 14:20:00,44.29,44.31,44.2,44.26,155000.0,29.9661,29.9796,29.9052,29.9458,155000.0
2007-11-29 14:25:00,44.27,44.36,44.21,44.31,239800.0,29.9526,30.0135,29.912,29.9796,239800.0
2007-11-29 14:30:00,44.32,44.34,44.13,44.14,236500.0,29.9864,29.9999,29.8578,29.8646,236500.0
2007-11-29 14:35:00,44.14,44.26,44.12,44.19,198500.0,29.8646,29.9458,29.8511,29.8984,198500.0
2007-11-29 14:40:00,44.19,44.31,44.19,44.3,198600.0,29.8984,29.9796,29.8984,29.9729,198600.0
2007-11-29 14:45:00,44.31,44.31,44.16,44.25,178900.0,29.9796,29.9796,29.8781,29.939,178900.0
2007-11-29 14:50:00,44.26,44.31,44.21,44.23,198100.0,29.9458,29.9796,29.912,29.9255,198100.0
2007-11-29 14:55:00,44.23,44.31,44.21,44.26,172900.0,29.9255,29.9796,29.912,29.9458,172900.0
2007-11-29 15:00:00,44.26,44.37,44.24,44.26,235200.0,29.9458,30.0202,29.9323,29.9458,235200.0
2007-11-29 15:05:00,44.27,44.34,44.25,44.32,188700.0,29.9526,29.9999,29.939,29.9864,188700.0
2007-11-29 15:10:00,44.33,44.36,44.21,44.21,330100.0,29.9932,30.0135,29.912,29.912,330100.0
2007-11-29 15:15:00,44.21,44.33,44.2,44.31,373600.0,29.912,29.9932,29.9052,29.9796,373600.0
2007-11-29 15:20:00,44.3,44.32,44.24,44.29,293900.0,29.9729,29.9864,29.9323,29.9661,293900.0
2007-11-29 15:25:00,44.29,44.33,44.25,44.33,280400.0,29.9661,29.9932,29.939,29.9932,280400.0
2007-11-29 15:30:00,44.32,44.33,44.19,44.3,411300.0,29.9864,29.9932,29.8984,29.9729,411300.0
2007-11-29 15:35:00,44.29,44.34,44.24,44.27,437500.0,29.9661,29.9999,29.9323,29.9526,437500.0
2007-11-29 15:40:00,44.26,44.5,44.2,44.5,608900.0,29.9458,30.1082,29.9052,30.1082,608900.0
2007-11-29 15:45:00,44.5,44.68,44.45,44.58,667100.0,30.1082,30.23,30.0743,30.1623,667100.0
2007-11-29 15:50:00,44.57,44.58,44.48,44.55,584500.0,30.1555,30.1623,30.0946,30.142,584500.0
2007-11-29 15:55:00,44.56,44.71,44.55,44.64,1002000.0,30.1488,30.2503,30.142,30.2029,1002000.0
2007-11-30 09:30:00,46.15,46.7,46.11,46.48,2536000.0,31.2245,31.5967,31.1975,31.4478,2536000.0
2007-11-30 09:35:00,46.48,46.54,46.38,46.48,1656500.0,31.4478,31.4884,31.3802,31.4478,1656500.0
2007-11-30 09:40:00,46.49,46.56,45.91,45.91,1284700.0,31.4546,31.5019,31.0622,31.0622,1284700.0
2007-11-30 09:45:00,45.9,46.23,45.6,45.86,1125600.0,31.0554,31.2787,30.8524,31.0283,1125600.0
2007-11-30 09:50:00,45.86,45.96,45.82,45.95,1592000.0,31.0283,31.096,31.0013,31.0892,1592000.0
2007-11-30 09:55:00,45.95,46.08,45.9,45.98,629400.0,31.0892,31.1772,31.0554,31.1095,629400.0
2007-11-30 10:00:00,45.99,46.29,45.98,46.13,1324400.0,31.1163,31.3193,31.1095,31.211,1324400.0
2007-11-30 10:05:00,46.13,46.4,46.1,46.28,942700.0,31.211,31.3937,31.1907,31.3125,942700.0
2007-11-30 10:10:00,46.28,46.35,46.14,46.15,676200.0,31.3125,31.3599,31.2178,31.2245,676200.0
2007-11-30 10:15:00,46.16,46.2,46.11,46.15,542700.0,31.2313,31.2584,31.1975,31.2245,542700.0
2007-11-30 10:20:00,46.15,46.22,46.11,46.2,717600.0,31.2245,31.2719,31.1975,31.2584,717600.0
2007-11-30 10:25:00,46.21,46.31,46.19,46.31,635100.0,31.2651,31.3328,31.2516,31.3328,635100.0
2007-11-30 10:30:00,46.3,46.37,46.28,46.32,512300.0,31.326,31.3734,31.3125,31.3396,512300.0
2007-11-30 10:35:00,46.32,46.33,46.26,46.31,427600.0,31.3396,31.3463,31.299,31.3328,427600.0
2007-11-30 10:40:00,46.31,46.39,46.31,46.36,593400.0,31.3328,31.3869,31.3328,31.3666,593400.0
2007-11-30 10:45:00,46.35,46.36,46.17,46.18,509600.0,31.3599,31.3666,31.2381,31.2448,509600.0
2007-11-30 10:50:00,46.18,46.22,46.03,46.18,586200.0,31.2448,31.2719,31.1434,31.2448,586200.0
2007-11-30 10:55:00,46.19,46.19,46.04,46.06,606900.0,31.2516,31.2516,31.1501,31.1637,606900.0
2007-11-30 11:00:00,46.06,46.11,46.02,46.02,467400.0,31.1637,31.1975,31.1366,31.1366,467400.0
2007-11-30 11:05:00,46.04,46.05,45.98,46.0,461200.0,31.1501,31.1569,31.1095,31.1231,461200.0
2007-11-30 11:10:00,46.01,46.08,45.95,45.95,321000.0,31.1298,31.1772,31.0892,31.0892,321000.0
2007-11-30 11:15:00,45.95,46.05,45.84,45.85,577800.0,31.0892,31.1569,31.0148,31.0216,577800.0
2007-11-30 11:20:00,45.85,46.01,45.8,46.0,364700.0,31.0216,31.1298,30.9877,31.1231,364700.0
2007-11-30 11:25:00,45.99,46.04,45.98,46.03,488000.0,31.1163,31.1501,31.1095,31.1434,488000.0
2007-11-30 11:30:00,46.03,46.04,45.93,46.01,245500.0,31.1434,31.1501,31.0757,31.1298,245500.0
2007-11-30 11:35:00,46.01,46.04,45.9,45.91,234700.0,31.1298,31.1501,31.0554,31.0622,234700.0
2007-11-30 11:40:00,45.91,46.0,45.9,45.96,146600.0,31.0622,31.1231,31.0554,31.096,146600.0
2007-11-30 11:45:00,45.96,46.15,45.9,46.12,284400.0,31.096,31.2245,31.0554,31.2042,284400.0
2007-11-30 11:50:00,46.13,46.15,46.06,46.11,142400.0,31.211,31.2245,31.1637,31.1975,142400.0
2007-11-30 11:55:00,46.11,46.19,46.1,46.18,208900.0,31.1975,31.2516,31.1907,31.2448,208900.0
2007-11-30 12:00:00,46.18,46.25,46.12,46.25,180900.0,31.2448,31.2922,31.2042,31.2922,180900.0
2007-11-30 12:05:00,46.24,46.25,46.0,46.16,147100.0,31.2854,31.2922,31.1231,31.2313,147100.0
2007-11-30 12:10:00,46.17,46.19,46.15,46.15,121100.0,31.2381,31.2516,31.2245,31.2245,121100.0
2007-11-30 12:15:00,46.15,46.16,46.0,46.04,160900.0,31.2245,31.2313,31.1231,31.1501,160900.0
2007-11-30 12:20:00,46.04,46.25,45.97,45.98,123300.0,31.1501,31.2922,31.1028,31.1095,123300.0
2007-11-30 12:25:00,45.98,46.16,45.96,46.14,160100.0,31.1095,31.2313,31.096,31.2178,160100.0
2007-11-30 12:30:00,46.13,46.14,46.05,46.09,120300.0,31.211,31.2178,31.1569,31.184,120300.0
2007-11-30 12:35:00,46.09,46.22,46.07,46.21,231400.0,31.184,31.2719,31.1704,31.2651,231400.0
2007-11-30 12:40:00,46.22,46.23,46.06,46.07,143700.0,31.2719,31.2787,31.1637,31.1704,143700.0
2007-11-30 12:45:00,46.07,46.19,46.07,46.17,123100.0,31.1704,31.2516,31.1704,31.2381,123100.0
2007-11-30 12:50:00,46.17,46.21,46.15,46.18,642300.0,31.2381,31.2651,31.2245,31.2448,642300.0
2007-11-30 12:55:00,46.18,46.22,46.17,46.19,233300.0,31.2448,31.2719,31.2381,31.2516,233300.0
2007-11-30 13:00:00,46.18,46.2,46.06,46.13,237800.0,31.2448,31.2584,31.1637,31.211,237800.0
2007-11-30 13:05:00,46.13,46.16,46.05,46.1,240800.0,31.211,31.2313,31.1569,31.1907,240800.0
2007-11-30 13:10:00,46.12,46.13,46.03,46.04,167800.0,31.2042,31.211,31.1434,31.1501,167800.0
2007-11-30 13:15:00,46.05,46.19,46.04,46.19,318400.0,31.1569,31.2516,31.1501,31.2516,318400.0
2007-11-30 13:20:00,46.19,46.28,46.18,46.27,319600.0,31.2516,31.3125,31.2448,31.3057,319600.0
2007-11-30 13:25:00,46.28,46.28,46.24,46.28,262800.0,31.3125,31.3125,31.2854,31.3125,262800.0
2007-11-30 13:30:00,46.27,46.29,46.21,46.22,304100.0,31.3057,31.3193,31.2651,31.2719,304100.0
2007-11-30 13:35:00,46.21,46.26,46.16,46.17,249700.0,31.2651,31.299,31.2313,31.2381,249700.0
2007-11-30 13:40:00,46.18,46.21,46.14,46.14,293700.0,31.2448,31.2651,31.2178,31.2178,293700.0
2007-11-30 13:45:00,46.14,46.15,46.09,46.14,126300.0,31.2178,31.2245,31.184,31.2178,126300.0
2007-11-30 13:50:00,46.14,46.15,46.07,46.09,96900.0,31.2178,31.2245,31.1704,31.184,96900.0
2007-11-30 13:55:00,46.1,46.18,46.1,46.17,245800.0,31.1907,31.2448,31.1907,31.2381,245800.0
2007-11-30 14:00:00,46.17,46.17,46.01,46.01,197400.0,31.2381,31.2381,31.1298,31.1298,197400.0
2007-11-30 14:05:00,46.02,46.07,46.01,46.07,248100.0,31.1366,31.1704,31.1298,31.1704,248100.0
2007-11-30 14:10:00,46.07,46.14,46.05,46.13,271200.0,31.1704,31.2178,31.1569,31.211,271200.0
2007-11-30 14:15:00,46.13,46.15,46.09,46.12,218000.0,31.211,31.2245,31.184,31.2042,218000.0
2007-11-30 14:20:00,46.12,46.16,46.09,46.15,180000.0,31.2042,31.2313,31.184,31.2245,180000.0
2007-11-30 14:25:00,46.14,46.16,46.02,46.05,338200.0,31.2178,31.2313,31.1366,31.1569,338200.0
2007-11-30 14:30:00,46.06,46.06,45.99,46.04,467000.0,31.1637,31.1637,31.1163,31.1501,467000.0
2007-11-30 14:35:00,46.04,46.11,46.03,46.06,230500.0,31.1501,31.1975,31.1434,31.1637,230500.0
2007-11-30 14:40:00,46.05,46.07,46.03,46.06,146600.0,31.1569,31.1704,31.1434,31.1637,146600.0
2007-11-30 14:45:00,46.06,46.12,46.03,46.04,356700.0,31.1637,31.2042,31.1434,31.1501,356700.0
2007-11-30 14:50:00,46.04,46.06,46.0,46.04,432500.0,31.1501,31.1637,31.1231,31.1501,432500.0
2007-11-30 14:55:00,46.04,46.09,46.0,46.07,343000.0,31.1501,31.184,31.1231,31.1704,343000.0
2007-11-30 15:00:00,46.06,46.11,46.04,46.05,360400.0,31.1637,31.1975,31.1501,31.1569,360400.0
2007-11-30 15:05:00,46.05,46.05,45.96,45.98,648600.0,31.1569,31.1569,31.096,31.1095,648600.0
2007-11-30 15:10:00,45.98,45.99,45.9,45.95,561800.0,31.1095,31.1163,31.0554,31.0892,561800.0
2007-11-30 15:15:00,45.96,46.04,45.93,46.03,463400.0,31.096,31.1501,31.0757,31.1434,463400.0
2007-11-30 15:20:00,46.03,46.08,46.02,46.06,671300.0,31.1434,31.1772,31.1366,31.1637,671300.0
2007-11-30 15:25:00,46.06,46.07,46.0,46.02,556400.0,31.1637,31.1704,31.1231,31.1366,556400.0
2007-11-30 15:30:00,46.02,46.05,45.9,45.94,660400.0,31.1366,31.1569,31.0554,31.0825,660400.0
2007-11-30 15:35:00,45.94,46.04,45.9,46.0,798600.0,31.0825,31.1501,31.0554,31.1231,798600.0
2007-11-30 15:40:00,46.0,46.06,45.93,45.95,845800.0,31.1231,31.1637,31.0757,31.0892,845800.0
2007-11-30 15:45:00,45.95,45.96,45.63,45.64,1156000.0,31.0892,31.096,30.8727,30.8795,1156000.0
2007-11-30 15:50:00,45.66,45.79,45.64,45.79,1190000.0,30.893,30.981,30.8795,30.981,1190000.0
2007-11-30 15:55:00,45.79,46.15,45.76,46.15,1591800.0,30.981,31.2245,30.9607,31.2245,1591800.0
2007-12-03 09:30:00,46.25,46.37,45.73,45.76,867100.0,31.2922,31.3734,30.9404,30.9607,867100.0
2007-12-03 09:35:00,45.75,45.86,45.5,45.54,732700.0,30.9539,31.0283,30.7848,30.8118,732700.0
2007-12-03 09:40:00,45.54,45.82,45.53,45.82,520500.0,30.8118,31.0013,30.8051,31.0013,520500.0
2007-12-03 09:45:00,45.81,45.92,45.76,45.78,401700.0,30.9945,31.0689,30.9607,30.9742,401700.0
2007-12-03 09:50:00,45.78,45.78,45.65,45.73,352400.0,30.9742,30.9742,30.8863,30.9404,352400.0
2007-12-03 09:55:00,45.73,45.8,45.65,45.74,307900.0,30.9404,30.9877,30.8863,30.9471,307900.0
2007-12-03 10:00:00,45.75,46.0,45.72,45.8,494700.0,30.9539,31.1231,30.9336,30.9877,494700.0
2007-12-03 10:05:00,45.8,45.84,45.72,45.72,478200.0,30.9877,31.0148,30.9336,30.9336,478200.0
2007-12-03 10:10:00,45.72,45.9,45.7,45.86,398500.0,30.9336,31.0554,30.9201,31.0283,398500.0
2007-12-03 10:15:00,45.87,45.9,45.77,45.79,448800.0,31.0351,31.0554,30.9674,30.981,448800.0
2007-12-03 10:20:00,45.8,45.89,45.76,45.89,270900.0,30.9877,31.0486,30.9607,31.0486,270900.0
2007-12-03 10:25:00,45.89,45.94,45.8,45.9,241500.0,31.0486,31.0825,30.9877,31.0554,241500.0
2007-12-03 10:30:00,45.9,46.09,45.9,46.09,466700.0,31.0554,31.184,31.0554,31.184,466700.0
2007-12-03 10:35:00,46.09,46.15,45.98,45.98,443100.0,31.184,31.2245,31.1095,31.1095,443100.0
2007-12-03 10:40:00,45.98,46.01,45.89,45.96,227100.0,31.1095,31.1298,31.0486,31.096,227100.0
2007-12-03 10:45:00,45.96,46.01,45.78,45.82,270200.0,31.096,31.1298,30.9742,31.0013,270200.0
2007-12-03 10:50:00,45.82,45.94,45.8,45.86,259600.0,31.0013,31.0825,30.9877,31.0283,259600.0
2007-12-03 10:55:00,45.86,46.03,45.83,46.0,498200.0,31.0283,31.1434,31.008,31.1231,498200.0
2007-12-03 11:00:00,46.0,46.01,45.87,45.91,273300.0,31.1231,31.1298,31.0351,31.0622,273300.0
2007-12-03 11:05:00,45.9,45.97,45.86,45.91,406700.0,31.0554,31.1028,31.0283,31.0622,406700.0
2007-12-03 11:10:00,45.91,45.91,45.8,45.8,201800.0,31.0622,31.0622,30.9877,30.9877,201800.0
2007-12-03 11:15:00,45.81,45.81,45.71,45.79,219400.0,30.9945,30.9945,30.9268,30.981,219400.0
2007-12-03 11:20:00,45.79,45.86,45.74,45.86,159200.0,30.981,31.0283,30.9471,31.0283,159200.0
2007-12-03 11:25:00,45.86,45.9,45.77,45.85,228000.0,31.0283,31.0554,30.9674,31.0216,228000.0
2007-12-03 11:30:00,45.85,45.87,45.76,45.76,269800.0,31.0216,31.0351,30.9607,30.9607,269800.0
2007-12-03 11:35:00,45.76,45.83,45.73,45.74,245800.0,30.9607,31.008,30.9404,30.9471,245800.0
2007-12-03 11:40:00,45.74,45.74,45.65,45.67,224400.0,30.9471,30.9471,30.8863,30.8998,224400.0
2007-12-03 11:45:00,45.67,45.8,45.66,45.77,196900.0,30.8998,30.9877,30.893,30.9674,196900.0
2007-12-03 11:50:00,45.77,45.82,45.73,45.77,160500.0,30.9674,31.0013,30.9404,30.9674,160500.0
2007-12-03 11:55:00,45.77,45.77,45.66,45.71,210000.0,30.9674,30.9674,30.893,30.9268,210000.0
2007-12-03 12:00:00,45.72,45.74,45.66,45.66,226900.0,30.9336,30.9471,30.893,30.893,226900.0
2007-12-03 12:05:00,45.67,45.8,45.66,45.78,133600.0,30.8998,30.9877,30.893,30.9742,133600.0
2007-12-03 12:10:00,45.78,45.81,45.76,45.8,157700.0,30.9742,30.9945,30.9607,30.9877,157700.0
2007-12-03 12:15:00,45.8,45.87,45.74,45.82,239400.0,30.9877,31.0351,30.9471,31.0013,239400.0
2007-12-03 12:20:00,45.82,45.85,45.8,45.83,125000.0,31.0013,31.0216,30.9877,31.008,125000.0
2007-12-03 12:25:00,45.82,45.93,45.81,45.92,205600.0,31.0013,31.0757,30.9945,31.0689,205600.0
2007-12-03 12:30:00,45.92,46.0,45.91,45.95,201700.0,31.0689,31.1231,31.0622,31.0892,201700.0
2007-12-03 12:35:00,45.95,46.0,45.89,45.89,320000.0,31.0892,31.1231,31.0486,31.0486,320000.0
2007-12-03 12:40:00,45.89,45.93,45.86,45.87,169900.0,31.0486,31.0757,31.0283,31.0351,169900.0
2007-12-03 12:45:00,45.87,45.87,45.75,45.79,197700.0,31.0351,31.0351,30.9539,30.981,197700.0
2007-12-03 12:50:00,45.78,45.95,45.78,45.87,242500.0,30.9742,31.0892,30.9742,31.0351,242500.0
2007-12-03 12:55:00,45.87,45.87,45.76,45.76,152200.0,31.0351,31.0351,30.9607,30.9607,152200.0
2007-12-03 13:00:00,45.76,45.79,45.66,45.69,238400.0,30.9607,30.981,30.893,30.9133,238400.0
2007-12-03 13:05:00,45.69,45.71,45.61,45.68,233700.0,30.9133,30.9268,30.8592,30.9065,233700.0
2007-12-03 13:10:00,45.68,45.77,45.65,45.65,127100.0,30.9065,30.9674,30.8863,30.8863,127100.0
2007-12-03 13:15:00,45.65,45.72,45.65,45.72,92100.0,30.8863,30.9336,30.8863,30.9336,92100.0
2007-12-03 13:20:00,45.72,45.8,45.64,45.65,116000.0,30.9336,30.9877,30.8795,30.8863,116000.0
2007-12-03 13:25:00,45.65,45.75,45.62,45.66,157500.0,30.8863,30.9539,30.866,30.893,157500.0
2007-12-03 13:30:00,45.67,45.67,45.58,45.64,256700.0,30.8998,30.8998,30.8389,30.8795,256700.0
2007-12-03 13:35:00,45.64,45.65,45.52,45.58,290000.0,30.8795,30.8863,30.7983,30.8389,290000.0
2007-12-03 13:40:00,45.57,45.58,45.42,45.47,375300.0,30.8321,30.8389,30.7306,30.7645,375300.0
2007-12-03 13:45:00,45.47,45.52,45.44,45.47,155300.0,30.7645,30.7983,30.7442,30.7645,155300.0
2007-12-03 13:50:00,45.48,45.5,45.36,45.38,236800.0,30.7712,30.7848,30.69,30.7036,236800.0
2007-12-03 13:55:00,45.38,45.48,45.36,45.43,263900.0,30.7036,30.7712,30.69,30.7374,263900.0
2007-12-03 14:00:00,45.42,45.53,45.4,45.51,212200.0,30.7306,30.8051,30.7171,30.7915,212200.0
2007-12-03 14:05:00,45.5,45.54,45.45,45.52,221200.0,30.7848,30.8118,30.7509,30.7983,221200.0
2007-12-03 14:10:00,45.53,45.55,45.41,45.45,321400.0,30.8051,30.8186,30.7239,30.7509,321400.0
2007-12-03 14:15:00,45.45,45.52,45.42,45.52,184300.0,30.7509,30.7983,30.7306,30.7983,184300.0
2007-12-03 14:20:00,45.51,45.53,45.44,45.45,146900.0,30.7915,30.8051,30.7442,30.7509,146900.0
2007-12-03 14:25:00,45.44,45.46,45.39,45.39,169900.0,30.7442,30.7577,30.7103,30.7103,169900.0
2007-12-03 14:30:00,45.39,45.39,45.31,45.31,471800.0,30.7103,30.7103,30.6562,30.6562,471800.0
2007-12-03 14:35:00,45.31,45.4,45.31,45.36,419400.0,30.6562,30.7171,30.6562,30.69,419400.0
2007-12-03 14:40:00,45.37,45.48,45.37,45.43,274500.0,30.6968,30.7712,30.6968,30.7374,274500.0
2007-12-03 14:45:00,45.42,45.45,45.34,45.39,240900.0,30.7306,30.7509,30.6765,30.7103,240900.0
2007-12-03 14:50:00,45.38,45.5,45.38,45.5,171500.0,30.7036,30.7848,30.7036,30.7848,171500.0
2007-12-03 14:55:00,45.5,45.5,45.4,45.42,319100.0,30.7848,30.7848,30.7171,30.7306,319100.0
2007-12-03 15:00:00,45.41,45.48,45.41,45.48,198000.0,30.7239,30.7712,30.7239,30.7712,198000.0
2007-12-03 15:05:00,45.47,45.5,45.35,45.35,350800.0,30.7645,30.7848,30.6833,30.6833,350800.0
2007-12-03 15:10:00,45.35,45.46,45.33,45.42,491400.0,30.6833,30.7577,30.6697,30.7306,491400.0
2007-12-03 15:15:00,45.44,45.45,45.35,45.36,543400.0,30.7442,30.7509,30.6833,30.69,543400.0
2007-12-03 15:20:00,45.35,45.49,45.35,45.49,531300.0,30.6833,30.778,30.6833,30.778,531300.0
2007-12-03 15:25:00,45.48,45.49,45.36,45.4,373100.0,30.7712,30.778,30.69,30.7171,373100.0
2007-12-03 15:30:00,45.4,45.42,45.36,45.4,250700.0,30.7171,30.7306,30.69,30.7171,250700.0
2007-12-03 15:35:00,45.41,45.48,45.36,45.38,316000.0,30.7239,30.7712,30.69,30.7036,316000.0
2007-12-03 15:40:00,45.38,45.48,45.37,45.45,487200.0,30.7036,30.7712,30.6968,30.7509,487200.0
2007-12-03 15:45:00,45.46,45.48,45.37,45.46,428900.0,30.7577,30.7712,30.6968,30.7577,428900.0
2007-12-03 15:50:00,45.45,45.46,45.37,45.45,524000.0,30.7509,30.7577,30.6968,30.7509,524000.0
2007-12-03 15:55:00,45.44,45.5,45.42,45.46,686600.0,30.7442,30.7848,30.7306,30.7577,686600.0
2007-12-04 09:30:00,45.0,45.02,44.66,44.79,1061700.0,30.4465,30.46,30.2164,30.3044,1061700.0
2007-12-04 09:35:00,44.79,44.84,44.52,44.7,652800.0,30.3044,30.3382,30.1217,30.2435,652800.0
2007-12-04 09:40:00,44.7,44.75,44.61,44.66,408900.0,30.2435,30.2773,30.1826,30.2164,408900.0
2007-12-04 09:45:00,44.66,44.71,44.57,44.64,486800.0,30.2164,30.2503,30.1555,30.2029,486800.0
2007-12-04 09:50:00,44.64,44.65,44.56,44.6,356500.0,30.2029,30.2097,30.1488,30.1758,356500.0
2007-12-04 09:55:00,44.6,44.89,44.58,44.89,448500.0,30.1758,30.372,30.1623,30.372,448500.0
2007-12-04 10:00:00,44.89,44.92,44.75,44.76,425300.0,30.372,30.3923,30.2773,30.2841,425300.0
2007-12-04 10:05:00,44.76,44.76,44.59,44.66,484800.0,30.2841,30.2841,30.1691,30.2164,484800.0
2007-12-04 10:10:00,44.65,44.67,44.56,44.58,447900.0,30.2097,30.2232,30.1488,30.1623,447900.0
2007-12-04 10:15:00,44.58,44.6,44.54,44.57,254800.0,30.1623,30.1758,30.1352,30.1555,254800.0
2007-12-04 10:20:00,44.57,44.58,44.49,44.5,488700.0,30.1555,30.1623,30.1014,30.1082,488700.0
2007-12-04 10:25:00,44.5,44.65,44.47,44.63,467400.0,30.1082,30.2097,30.0879,30.1961,467400.0
2007-12-04 10:30:00,44.64,44.73,44.61,44.62,386600.0,30.2029,30.2638,30.1826,30.1894,386600.0
2007-12-04 10:35:00,44.62,44.68,44.61,44.61,210700.0,30.1894,30.23,30.1826,30.1826,210700.0
2007-12-04 10:40:00,44.61,44.62,44.56,44.58,389100.0,30.1826,30.1894,30.1488,30.1623,389100.0
2007-12-04 10:45:00,44.59,44.62,44.54,44.55,415100.0,30.1691,30.1894,30.1352,30.142,415100.0
2007-12-04 10:50:00,44.55,44.56,44.5,44.5,224900.0,30.142,30.1488,30.1082,30.1082,224900.0
2007-12-04 10:55:00,44.5,44.61,44.5,44.53,384200.0,30.1082,30.1826,30.1082,30.1285,384200.0
2007-12-04 11:00:00,44.52,44.57,44.5,44.56,316100.0,30.1217,30.1555,30.1082,30.1488,316100.0
2007-12-04 11:05:00,44.55,44.64,44.53,44.62,259800.0,30.142,30.2029,30.1285,30.1894,259800.0
2007-12-04 11:10:00,44.62,44.68,44.59,44.68,249600.0,30.1894,30.23,30.1691,30.23,249600.0
2007-12-04 11:15:00,44.68,44.73,44.65,44.71,273300.0,30.23,30.2638,30.2097,30.2503,273300.0
2007-12-04 11:20:00,44.71,44.81,44.71,44.78,264200.0,30.2503,30.3179,30.2503,30.2976,264200.0
2007-12-04 11:25:00,44.77,44.78,44.6,44.6,276000.0,30.2909,30.2976,30.1758,30.1758,276000.0
2007-12-04 11:30:00,44.6,44.63,44.57,44.6,232800.0,30.1758,30.1961,30.1555,30.1758,232800.0
2007-12-04 11:35:00,44.6,44.68,44.59,44.62,348600.0,30.1758,30.23,30.1691,30.1894,348600.0
2007-12-04 11:40:00,44.62,44.66,44.58,44.66,240800.0,30.1894,30.2164,30.1623,30.2164,240800.0
2007-12-04 11:45:00,44.66,44.75,44.62,44.73,229300.0,30.2164,30.2773,30.1894,30.2638,229300.0
2007-12-04 11:50:00,44.73,44.74,44.65,44.68,210000.0,30.2638,30.2706,30.2097,30.23,210000.0
2007-12-04 11:55:00,44.69,44.69,44.59,44.62,191600.0,30.2367,30.2367,30.1691,30.1894,191600.0
2007-12-04 12:00:00,44.62,44.68,44.6,44.66,333700.0,30.1894,30.23,30.1758,30.2164,333700.0
2007-12-04 12:05:00,44.66,44.7,44.63,44.64,170400.0,30.2164,30.2435,30.1961,30.2029,170400.0
2007-12-04 12:10:00,44.63,44.68,44.6,44.61,195300.0,30.1961,30.23,30.1758,30.1826,195300.0
2007-12-04 12:15:00,44.61,44.76,44.6,44.74,391900.0,30.1826,30.2841,30.1758,30.2706,391900.0
2007-12-04 12:20:00,44.74,44.74,44.7,44.73,219200.0,30.2706,30.2706,30.2435,30.2638,219200.0
2007-12-04 12:25:00,44.73,44.74,44.71,44.73,122900.0,30.2638,30.2706,30.2503,30.2638,122900.0
2007-12-04 12:30:00,44.73,44.73,44.67,44.69,120400.0,30.2638,30.2638,30.2232,30.2367,120400.0
2007-12-04 12:35:00,44.69,44.75,44.68,44.69,148600.0,30.2367,30.2773,30.23,30.2367,148600.0
2007-12-04 12:40:00,44.69,44.7,44.67,44.7,89200.0,30.2367,30.2435,30.2232,30.2435,89200.0
2007-12-04 12:45:00,44.7,44.82,44.69,44.81,440300.0,30.2435,30.3247,30.2367,30.3179,440300.0
2007-12-04 12:50:00,44.81,44.81,44.76,44.8,152100.0,30.3179,30.3179,30.2841,30.3112,152100.0
2007-12-04 12:55:00,44.79,44.85,44.79,44.84,101900.0,30.3044,30.345,30.3044,30.3382,101900.0
2007-12-04 13:00:00,44.84,44.91,44.84,44.9,216900.0,30.3382,30.3856,30.3382,30.3788,216900.0
2007-12-04 13:05:00,44.9,44.91,44.78,44.78,158700.0,30.3788,30.3856,30.2976,30.2976,158700.0
2007-12-04 13:10:00,44.78,44.82,44.75,44.76,146400.0,30.2976,30.3247,30.2773,30.2841,146400.0
2007-12-04 13:15:00,44.76,44.79,44.75,44.76,93300.0,30.2841,30.3044,30.2773,30.2841,93300.0
2007-12-04 13:20:00,44.76,44.76,44.69,44.73,116600.0,30.2841,30.2841,30.2367,30.2638,116600.0
2007-12-04 13:25:00,44.72,44.72,44.67,44.7,145100.0,30.257,30.257,30.2232,30.2435,145100.0
2007-12-04 13:30:00,44.7,44.75,44.69,44.75,311800.0,30.2435,30.2773,30.2367,30.2773,311800.0
2007-12-04 13:35:00,44.74,44.77,44.72,44.77,138600.0,30.2706,30.2909,30.257,30.2909,138600.0
2007-12-04 13:40:00,44.77,44.85,44.73,44.84,133600.0,30.2909,30.345,30.2638,30.3382,133600.0
2007-12-04 13:45:00,44.84,44.86,44.79,44.81,165200.0,30.3382,30.3517,30.3044,30.3179,165200.0
2007-12-04 13:50:00,44.8,44.82,44.73,44.78,142300.0,30.3112,30.3247,30.2638,30.2976,142300.0
2007-12-04 13:55:00,44.78,44.8,44.74,44.74,166600.0,30.2976,30.3112,30.2706,30.2706,166600.0
2007-12-04 14:00:00,44.75,44.77,44.68,44.73,210100.0,30.2773,30.2909,30.23,30.2638,210100.0
2007-12-04 14:05:00,44.74,44.75,44.65,44.65,310800.0,30.2706,30.2773,30.2097,30.2097,310800.0
2007-12-04 14:10:00,44.65,44.67,44.61,44.65,200800.0,30.2097,30.2232,30.1826,30.2097,200800.0
2007-12-04 14:15:00,44.66,44.67,44.63,44.67,148000.0,30.2164,30.2232,30.1961,30.2232,148000.0
2007-12-04 14:20:00,44.66,44.69,44.61,44.64,279100.0,30.2164,30.2367,30.1826,30.2029,279100.0
2007-12-04 14:25:00,44.63,44.69,44.61,44.64,205200.0,30.1961,30.2367,30.1826,30.2029,205200.0
2007-12-04 14:30:00,44.64,44.68,44.63,44.67,303100.0,30.2029,30.23,30.1961,30.2232,303100.0
2007-12-04 14:35:00,44.68,44.76,44.67,44.72,235400.0,30.23,30.2841,30.2232,30.257,235400.0
2007-12-04 14:40:00,44.73,44.74,44.69,44.7,207000.0,30.2638,30.2706,30.2367,30.2435,207000.0
2007-12-04 14:45:00,44.69,44.73,44.65,44.69,243000.0,30.2367,30.2638,30.2097,30.2367,243000.0
2007-12-04 14:50:00,44.68,44.78,44.68,44.75,274200.0,30.23,30.2976,30.23,30.2773,274200.0
2007-12-04 14:55:00,44.75,44.75,44.68,44.7,195400.0,30.2773,30.2773,30.23,30.2435,195400.0
2007-12-04 15:00:00,44.7,44.74,44.67,44.7,215300.0,30.2435,30.2706,30.2232,30.2435,215300.0
2007-12-04 15:05:00,44.7,44.71,44.65,44.7,257900.0,30.2435,30.2503,30.2097,30.2435,257900.0
2007-12-04 15:10:00,44.69,44.77,44.68,44.72,301100.0,30.2367,30.2909,30.23,30.257,301100.0
2007-12-04 15:15:00,44.72,44.76,44.69,44.73,311100.0,30.257,30.2841,30.2367,30.2638,311100.0
2007-12-04 15:20:00,44.72,44.82,44.66,44.8,353600.0,30.257,30.3247,30.2164,30.3112,353600.0
2007-12-04 15:25:00,44.8,44.8,44.7,44.73,347900.0,30.3112,30.3112,30.2435,30.2638,347900.0
2007-12-04 15:30:00,44.73,44.75,44.67,44.73,354800.0,30.2638,30.2773,30.2232,30.2638,354800.0
2007-12-04 15:35:00,44.72,44.79,44.69,44.7,403500.0,30.257,30.3044,30.2367,30.2435,403500.0
2007-12-04 15:40:00,44.7,44.73,44.65,44.72,485500.0,30.2435,30.2638,30.2097,30.257,485500.0
2007-12-04 15:45:00,44.71,44.73,44.66,44.7,492400.0,30.2503,30.2638,30.2164,30.2435,492400.0
2007-12-04 15:50:00,44.7,44.74,44.68,44.73,576500.0,30.2435,30.2706,30.23,30.2638,576500.0
2007-12-04 15:55:00,44.72,44.75,44.67,44.7,819100.0,30.257,30.2773,30.2232,30.2435,819100.0
2007-12-05 09:30:00,44.51,44.7,44.36,44.64,1009500.0,30.5411,30.6714,30.4381,30.6303,1009500.0
2007-12-05 09:35:00,44.64,44.77,44.58,44.67,433400.0,30.6303,30.7195,30.5891,30.6509,433400.0
2007-12-05 09:40:00,44.67,44.76,44.53,44.61,602700.0,30.6509,30.7126,30.5548,30.6097,602700.0
2007-12-05 09:45:00,44.62,44.68,44.55,44.61,402900.0,30.6165,30.6577,30.5685,30.6097,402900.0
2007-12-05 09:50:00,44.6,44.67,44.58,44.6,323400.0,30.6028,30.6509,30.5891,30.6028,323400.0
2007-12-05 09:55:00,44.59,44.69,44.51,44.54,384900.0,30.596,30.6646,30.5411,30.5616,384900.0
2007-12-05 10:00:00,44.53,44.75,44.42,44.74,537200.0,30.5548,30.7057,30.4793,30.6989,537200.0
2007-12-05 10:05:00,44.75,44.76,44.46,44.53,417900.0,30.7057,30.7126,30.5068,30.5548,417900.0
2007-12-05 10:10:00,44.53,44.58,44.38,44.41,357800.0,30.5548,30.5891,30.4519,30.4724,357800.0
2007-12-05 10:15:00,44.4,44.5,44.36,44.48,381800.0,30.4656,30.5342,30.4381,30.5205,381800.0
2007-12-05 10:20:00,44.48,44.48,44.37,44.38,256200.0,30.5205,30.5205,30.445,30.4519,256200.0
2007-12-05 10:25:00,44.38,44.48,44.35,44.47,281500.0,30.4519,30.5205,30.4313,30.5136,281500.0
2007-12-05 10:30:00,44.47,44.48,44.35,44.39,301300.0,30.5136,30.5205,30.4313,30.4587,301300.0
2007-12-05 10:35:00,44.39,44.52,44.39,44.5,213400.0,30.4587,30.5479,30.4587,30.5342,213400.0
2007-12-05 10:40:00,44.5,44.59,44.46,44.58,190700.0,30.5342,30.596,30.5068,30.5891,190700.0
2007-12-05 10:45:00,44.58,44.66,44.54,44.57,249000.0,30.5891,30.644,30.5616,30.5822,249000.0
2007-12-05 10:50:00,44.57,44.61,44.57,44.61,184300.0,30.5822,30.6097,30.5822,30.6097,184300.0
2007-12-05 10:55:00,44.61,44.67,44.6,44.66,141200.0,30.6097,30.6509,30.6028,30.644,141200.0
2007-12-05 11:00:00,44.66,44.73,44.65,44.68,226800.0,30.644,30.692,30.6371,30.6577,226800.0
2007-12-05 11:05:00,44.68,44.75,44.64,44.75,243300.0,30.6577,30.7057,30.6303,30.7057,243300.0
2007-12-05 11:10:00,44.75,44.92,44.75,44.88,383300.0,30.7057,30.8224,30.7057,30.7949,383300.0
2007-12-05 11:15:00,44.88,44.9,44.83,44.85,273300.0,30.7949,30.8087,30.7606,30.7744,273300.0
2007-12-05 11:20:00,44.86,44.89,44.84,44.88,268300.0,30.7812,30.8018,30.7675,30.7949,268300.0
2007-12-05 11:25:00,44.88,44.92,44.81,44.91,190700.0,30.7949,30.8224,30.7469,30.8155,190700.0
2007-12-05 11:30:00,44.9,44.98,44.88,44.89,310900.0,30.8087,30.8636,30.7949,30.8018,310900.0
2007-12-05 11:35:00,44.89,44.91,44.87,44.88,220900.0,30.8018,30.8155,30.7881,30.7949,220900.0
2007-12-05 11:40:00,44.88,45.06,44.85,45.04,456900.0,30.7949,30.9185,30.7744,30.9047,456900.0
2007-12-05 11:45:00,45.04,45.04,44.95,44.98,414000.0,30.9047,30.9047,30.843,30.8636,414000.0
2007-12-05 11:50:00,44.98,44.99,44.89,44.94,254400.0,30.8636,30.8704,30.8018,30.8361,254400.0
2007-12-05 11:55:00,44.93,45.0,44.93,44.99,190000.0,30.8293,30.8773,30.8293,30.8704,190000.0
2007-12-05 12:00:00,44.99,45.05,44.94,45.02,421300.0,30.8704,30.9116,30.8361,30.891,421300.0
2007-12-05 12:05:00,45.01,45.02,44.95,44.96,142700.0,30.8841,30.891,30.843,30.8498,142700.0
2007-12-05 12:10:00,44.95,45.03,44.92,45.02,1274600.0,30.843,30.8979,30.8224,30.891,1274600.0
2007-12-05 12:15:00,45.03,45.03,44.97,45.01,197000.0,30.8979,30.8979,30.8567,30.8841,197000.0
2007-12-05 12:20:00,45.01,45.02,44.97,45.0,103100.0,30.8841,30.891,30.8567,30.8773,103100.0
2007-12-05 12:25:00,45.0,45.03,44.98,45.01,187000.0,30.8773,30.8979,30.8636,30.8841,187000.0
2007-12-05 12:30:00,45.0,45.03,44.97,45.0,128400.0,30.8773,30.8979,30.8567,30.8773,128400.0
2007-12-05 12:35:00,44.99,45.02,44.98,45.02,105800.0,30.8704,30.891,30.8636,30.891,105800.0
2007-12-05 12:40:00,45.02,45.03,44.99,45.01,165600.0,30.891,30.8979,30.8704,30.8841,165600.0
2007-12-05 12:45:00,45.01,45.03,44.99,45.03,227700.0,30.8841,30.8979,30.8704,30.8979,227700.0
2007-12-05 12:50:00,45.03,45.03,44.88,44.91,421000.0,30.8979,30.8979,30.7949,30.8155,421000.0
2007-12-05 12:55:00,44.91,45.01,44.76,44.99,803800.0,30.8155,30.8841,30.7126,30.8704,803800.0
2007-12-05 13:00:00,44.98,45.05,44.91,45.01,411800.0,30.8636,30.9116,30.8155,30.8841,411800.0
2007-12-05 13:05:00,45.0,45.03,44.8,44.8,350200.0,30.8773,30.8979,30.7401,30.7401,350200.0
2007-12-05 13:10:00,44.81,44.83,44.7,44.79,460300.0,30.7469,30.7606,30.6714,30.7332,460300.0
2007-12-05 13:15:00,44.8,44.8,44.69,44.74,261300.0,30.7401,30.7401,30.6646,30.6989,261300.0
2007-12-05 13:20:00,44.73,44.77,44.69,44.75,368900.0,30.692,30.7195,30.6646,30.7057,368900.0
2007-12-05 13:25:00,44.76,44.88,44.74,44.77,221400.0,30.7126,30.7949,30.6989,30.7195,221400.0
2007-12-05 13:30:00,44.76,44.96,44.76,44.93,327500.0,30.7126,30.8498,30.7126,30.8293,327500.0
2007-12-05 13:35:00,44.92,44.96,44.91,44.93,156100.0,30.8224,30.8498,30.8155,30.8293,156100.0
2007-12-05 13:40:00,44.93,44.95,44.9,44.93,109700.0,30.8293,30.843,30.8087,30.8293,109700.0
2007-12-05 13:45:00,44.94,44.95,44.89,44.94,194700.0,30.8361,30.843,30.8018,30.8361,194700.0
2007-12-05 13:50:00,44.95,44.98,44.92,44.95,183600.0,30.843,30.8636,30.8224,30.843,183600.0
2007-12-05 13:55:00,44.96,45.0,44.92,44.94,187700.0,30.8498,30.8773,30.8224,30.8361,187700.0
2007-12-05 14:00:00,44.94,44.94,44.89,44.94,112100.0,30.8361,30.8361,30.8018,30.8361,112100.0
2007-12-05 14:05:00,44.94,45.0,44.92,44.95,326700.0,30.8361,30.8773,30.8224,30.843,326700.0
2007-12-05 14:10:00,44.96,44.98,44.89,44.89,192500.0,30.8498,30.8636,30.8018,30.8018,192500.0
2007-12-05 14:15:00,44.89,44.89,44.81,44.84,99400.0,30.8018,30.8018,30.7469,30.7675,99400.0
2007-12-05 14:20:00,44.83,44.85,44.56,44.62,344800.0,30.7606,30.7744,30.5754,30.6165,344800.0
2007-12-05 14:25:00,44.62,44.71,44.56,44.66,395300.0,30.6165,30.6783,30.5754,30.644,395300.0
2007-12-05 14:30:00,44.67,44.8,44.64,44.76,300400.0,30.6509,30.7401,30.6303,30.7126,300400.0
2007-12-05 14:35:00,44.77,44.79,44.72,44.73,301100.0,30.7195,30.7332,30.6852,30.692,301100.0
2007-12-05 14:40:00,44.73,44.81,44.72,44.76,182300.0,30.692,30.7469,30.6852,30.7126,182300.0
2007-12-05 14:45:00,44.77,44.84,44.76,44.81,141600.0,30.7195,30.7675,30.7126,30.7469,141600.0
2007-12-05 14:50:00,44.8,44.82,44.61,44.67,273300.0,30.7401,30.7538,30.6097,30.6509,273300.0
2007-12-05 14:55:00,44.68,44.82,44.65,44.79,387000.0,30.6577,30.7538,30.6371,30.7332,387000.0
2007-12-05 15:00:00,44.78,44.82,44.75,44.8,245900.0,30.7263,30.7538,30.7057,30.7401,245900.0
2007-12-05 15:05:00,44.8,44.85,44.79,44.85,220900.0,30.7401,30.7744,30.7332,30.7744,220900.0
2007-12-05 15:10:00,44.84,45.01,44.84,45.0,321200.0,30.7675,30.8841,30.7675,30.8773,321200.0
2007-12-05 15:15:00,45.0,45.03,44.91,45.02,290600.0,30.8773,30.8979,30.8155,30.891,290600.0
2007-12-05 15:20:00,45.02,45.06,44.96,45.0,417000.0,30.891,30.9185,30.8498,30.8773,417000.0
2007-12-05 15:25:00,45.0,45.05,44.95,44.95,345800.0,30.8773,30.9116,30.843,30.843,345800.0
2007-12-05 15:30:00,44.95,44.99,44.9,44.93,314600.0,30.843,30.8704,30.8087,30.8293,314600.0
2007-12-05 15:35:00,44.94,45.19,44.92,45.16,561000.0,30.8361,31.0077,30.8224,30.9871,561000.0
2007-12-05 15:40:00,45.15,45.26,45.12,45.24,477500.0,30.9802,31.0557,30.9596,31.042,477500.0
2007-12-05 15:45:00,45.24,45.24,45.09,45.14,406900.0,31.042,31.042,30.939,30.9733,406900.0
2007-12-05 15:50:00,45.15,45.19,45.1,45.16,532400.0,30.9802,31.0077,30.9459,30.9871,532400.0
2007-12-05 15:55:00,45.16,45.28,45.1,45.26,1027100.0,30.9871,31.0694,30.9459,31.0557,1027100.0
2007-12-06 09:30:00,45.19,45.2,44.92,45.08,436500.0,31.0077,31.0145,30.8224,30.9322,436500.0
2007-12-06 09:35:00,45.08,45.37,45.07,45.36,450600.0,30.9322,31.1312,30.9253,31.1243,450600.0
2007-12-06 09:40:00,45.38,45.4,45.29,45.3,318900.0,31.138,31.1517,31.0763,31.0831,318900.0
2007-12-06 09:45:00,45.29,45.5,45.28,45.45,427600.0,31.0763,31.2204,31.0694,31.1861,427600.0
2007-12-06 09:50:00,45.44,45.54,45.38,45.54,294000.0,31.1792,31.2478,31.138,31.2478,294000.0
2007-12-06 09:55:00,45.55,45.64,45.54,45.55,292800.0,31.2547,31.3164,31.2478,31.2547,292800.0
2007-12-06 10:00:00,45.55,45.67,45.44,45.67,300600.0,31.2547,31.337,31.1792,31.337,300600.0
2007-12-06 10:05:00,45.68,45.68,45.35,45.53,282600.0,31.3439,31.3439,31.1174,31.241,282600.0
2007-12-06 10:10:00,45.54,45.72,45.52,45.52,363900.0,31.2478,31.3713,31.2341,31.2341,363900.0
2007-12-06 10:15:00,45.53,45.68,45.5,45.54,208300.0,31.241,31.3439,31.2204,31.2478,208300.0
2007-12-06 10:20:00,45.54,45.71,45.52,45.56,320700.0,31.2478,31.3645,31.2341,31.2615,320700.0
2007-12-06 10:25:00,45.56,45.56,45.37,45.4,377000.0,31.2615,31.2615,31.1312,31.1517,377000.0
2007-12-06 10:30:00,45.4,45.42,45.24,45.33,325100.0,31.1517,31.1655,31.042,31.1037,325100.0
2007-12-06 10:35:00,45.33,45.36,45.26,45.32,367200.0,31.1037,31.1243,31.0557,31.0969,367200.0
2007-12-06 10:40:00,45.31,45.4,45.26,45.39,281200.0,31.09,31.1517,31.0557,31.1449,281200.0
2007-12-06 10:45:00,45.39,45.5,45.39,45.41,216800.0,31.1449,31.2204,31.1449,31.1586,216800.0
2007-12-06 10:50:00,45.41,45.49,45.33,45.48,205400.0,31.1586,31.2135,31.1037,31.2066,205400.0
2007-12-06 10:55:00,45.48,45.48,45.33,45.44,288900.0,31.2066,31.2066,31.1037,31.1792,288900.0
2007-12-06 11:00:00,45.44,45.47,45.41,45.46,217900.0,31.1792,31.1998,31.1586,31.1929,217900.0
2007-12-06 11:05:00,45.46,45.6,45.46,45.53,217300.0,31.1929,31.289,31.1929,31.241,217300.0
2007-12-06 11:10:00,45.54,45.59,45.48,45.59,252500.0,31.2478,31.2821,31.2066,31.2821,252500.0
2007-12-06 11:15:00,45.59,45.64,45.59,45.63,195400.0,31.2821,31.3164,31.2821,31.3096,195400.0
2007-12-06 11:20:00,45.63,45.64,45.5,45.59,265600.0,31.3096,31.3164,31.2204,31.2821,265600.0
2007-12-06 11:25:00,45.59,45.6,45.52,45.53,149900.0,31.2821,31.289,31.2341,31.241,149900.0
2007-12-06 11:30:00,45.54,45.59,45.52,45.52,203400.0,31.2478,31.2821,31.2341,31.2341,203400.0
2007-12-06 11:35:00,45.53,45.55,45.46,45.48,175300.0,31.241,31.2547,31.1929,31.2066,175300.0
2007-12-06 11:40:00,45.49,45.55,45.49,45.52,170400.0,31.2135,31.2547,31.2135,31.2341,170400.0
2007-12-06 11:45:00,45.52,45.56,45.49,45.49,118400.0,31.2341,31.2615,31.2135,31.2135,118400.0
2007-12-06 11:50:00,45.5,45.5,45.43,45.44,285900.0,31.2204,31.2204,31.1723,31.1792,285900.0
2007-12-06 11:55:00,45.44,45.56,45.41,45.55,136500.0,31.1792,31.2615,31.1586,31.2547,136500.0
2007-12-06 12:00:00,45.54,45.56,45.5,45.54,158100.0,31.2478,31.2615,31.2204,31.2478,158100.0
2007-12-06 12:05:00,45.53,45.61,45.53,45.53,158300.0,31.241,31.2958,31.241,31.241,158300.0
2007-12-06 12:10:00,45.53,45.56,45.45,45.47,200100.0,31.241,31.2615,31.1861,31.1998,200100.0
2007-12-06 12:15:00,45.47,45.49,45.41,45.45,122900.0,31.1998,31.2135,31.1586,31.1861,122900.0
2007-12-06 12:20:00,45.45,45.55,45.44,45.5,94000.0,31.1861,31.2547,31.1792,31.2204,94000.0
2007-12-06 12:25:00,45.51,45.51,45.42,45.45,115300.0,31.2272,31.2272,31.1655,31.1861,115300.0
2007-12-06 12:30:00,45.46,45.51,45.44,45.47,104000.0,31.1929,31.2272,31.1792,31.1998,104000.0
2007-12-06 12:35:00,45.48,45.55,45.48,45.55,178500.0,31.2066,31.2547,31.2066,31.2547,178500.0
2007-12-06 12:40:00,45.55,45.55,45.44,45.46,112500.0,31.2547,31.2547,31.1792,31.1929,112500.0
2007-12-06 12:45:00,45.46,45.55,45.46,45.5,102300.0,31.1929,31.2547,31.1929,31.2204,102300.0
2007-12-06 12:50:00,45.5,45.51,45.45,45.46,87900.0,31.2204,31.2272,31.1861,31.1929,87900.0
2007-12-06 12:55:00,45.47,45.55,45.45,45.54,137500.0,31.1998,31.2547,31.1861,31.2478,137500.0
2007-12-06 13:00:00,45.54,45.62,45.53,45.61,205100.0,31.2478,31.3027,31.241,31.2958,205100.0
2007-12-06 13:05:00,45.6,45.62,45.57,45.59,134700.0,31.289,31.3027,31.2684,31.2821,134700.0
2007-12-06 13:10:00,45.59,45.6,45.5,45.52,87800.0,31.2821,31.289,31.2204,31.2341,87800.0
2007-12-06 13:15:00,45.51,45.51,45.42,45.43,119400.0,31.2272,31.2272,31.1655,31.1723,119400.0
2007-12-06 13:20:00,45.42,45.5,45.42,45.44,114700.0,31.1655,31.2204,31.1655,31.1792,114700.0
2007-12-06 13:25:00,45.44,45.48,45.42,45.44,210900.0,31.1792,31.2066,31.1655,31.1792,210900.0
2007-12-06 13:30:00,45.43,45.45,45.33,45.33,244300.0,31.1723,31.1861,31.1037,31.1037,244300.0
2007-12-06 13:35:00,45.33,45.4,45.25,45.34,310800.0,31.1037,31.1517,31.0488,31.1106,310800.0
2007-12-06 13:40:00,45.35,45.53,45.34,45.48,155500.0,31.1174,31.241,31.1106,31.2066,155500.0
2007-12-06 13:45:00,45.48,45.5,45.32,45.38,167700.0,31.2066,31.2204,31.0969,31.138,167700.0
2007-12-06 13:50:00,45.38,45.39,45.35,45.37,91100.0,31.138,31.1449,31.1174,31.1312,91100.0
2007-12-06 13:55:00,45.36,45.37,45.19,45.24,314500.0,31.1243,31.1312,31.0077,31.042,314500.0
2007-12-06 14:00:00,45.24,45.27,45.18,45.23,227200.0,31.042,31.0625,31.0008,31.0351,227200.0
2007-12-06 14:05:00,45.23,45.46,45.22,45.43,206300.0,31.0351,31.1929,31.0282,31.1723,206300.0
2007-12-06 14:10:00,45.44,45.5,45.42,45.47,184500.0,31.1792,31.2204,31.1655,31.1998,184500.0
2007-12-06 14:15:00,45.47,45.57,45.46,45.56,194400.0,31.1998,31.2684,31.1929,31.2615,194400.0
2007-12-06 14:20:00,45.56,45.59,45.47,45.49,168300.0,31.2615,31.2821,31.1998,31.2135,168300.0
2007-12-06 14:25:00,45.49,45.58,45.46,45.55,154100.0,31.2135,31.2753,31.1929,31.2547,154100.0
2007-12-06 14:30:00,45.56,45.68,45.56,45.67,253600.0,31.2615,31.3439,31.2615,31.337,253600.0
2007-12-06 14:35:00,45.67,45.69,45.55,45.61,350100.0,31.337,31.3507,31.2547,31.2958,350100.0
2007-12-06 14:40:00,45.61,45.68,45.6,45.68,273800.0,31.2958,31.3439,31.289,31.3439,273800.0
2007-12-06 14:45:00,45.68,45.69,45.53,45.57,164900.0,31.3439,31.3507,31.241,31.2684,164900.0
2007-12-06 14:50:00,45.56,45.64,45.54,45.57,325200.0,31.2615,31.3164,31.2478,31.2684,325200.0
2007-12-06 14:55:00,45.57,45.58,45.51,45.55,168500.0,31.2684,31.2753,31.2272,31.2547,168500.0
2007-12-06 15:00:00,45.54,45.73,45.54,45.72,405300.0,31.2478,31.3782,31.2478,31.3713,405300.0
2007-12-06 15:05:00,45.72,45.77,45.66,45.69,435300.0,31.3713,31.4056,31.3302,31.3507,435300.0
2007-12-06 15:10:00,45.69,45.7,45.64,45.65,214600.0,31.3507,31.3576,31.3164,31.3233,214600.0
2007-12-06 15:15:00,45.65,45.75,45.64,45.7,285500.0,31.3233,31.3919,31.3164,31.3576,285500.0
2007-12-06 15:20:00,45.69,45.78,45.68,45.75,291800.0,31.3507,31.4125,31.3439,31.3919,291800.0
2007-12-06 15:25:00,45.75,45.84,45.73,45.84,355100.0,31.3919,31.4537,31.3782,31.4537,355100.0
2007-12-06 15:30:00,45.84,45.84,45.76,45.77,327300.0,31.4537,31.4537,31.3988,31.4056,327300.0
2007-12-06 15:35:00,45.76,45.91,45.76,45.87,415200.0,31.3988,31.5017,31.3988,31.4742,415200.0
2007-12-06 15:40:00,45.87,45.91,45.73,45.76,384300.0,31.4742,31.5017,31.3782,31.3988,384300.0
2007-12-06 15:45:00,45.76,45.88,45.75,45.88,431500.0,31.3988,31.4811,31.3919,31.4811,431500.0
2007-12-06 15:50:00,45.88,45.96,45.87,45.9,654100.0,31.4811,31.536,31.4742,31.4948,654100.0
2007-12-06 15:55:00,45.9,45.98,45.88,45.96,714100.0,31.4948,31.5497,31.4811,31.536,714100.0
2007-12-07 09:30:00,46.0,46.23,45.87,45.91,662800.0,31.5634,31.7213,31.4742,31.5017,662800.0
2007-12-07 09:35:00,45.91,46.0,45.77,45.94,357100.0,31.5017,31.5634,31.4056,31.5223,357100.0
2007-12-07 09:40:00,45.94,46.05,45.87,45.96,336600.0,31.5223,31.5978,31.4742,31.536,336600.0
2007-12-07 09:45:00,45.96,46.03,45.84,45.95,318200.0,31.536,31.584,31.4537,31.5291,318200.0
2007-12-07 09:50:00,45.95,45.95,45.77,45.87,377900.0,31.5291,31.5291,31.4056,31.4742,377900.0
2007-12-07 09:55:00,45.87,46.07,45.87,46.06,446600.0,31.4742,31.6115,31.4742,31.6046,446600.0
2007-12-07 10:00:00,46.06,46.17,46.01,46.13,287300.0,31.6046,31.6801,31.5703,31.6526,287300.0
2007-12-07 10:05:00,46.13,46.19,46.11,46.18,288400.0,31.6526,31.6938,31.6389,31.687,288400.0
2007-12-07 10:10:00,46.18,46.2,45.9,46.16,471400.0,31.687,31.7007,31.4948,31.6732,471400.0
2007-12-07 10:15:00,46.16,46.19,46.11,46.17,216600.0,31.6732,31.6938,31.6389,31.6801,216600.0
2007-12-07 10:20:00,46.17,46.18,46.05,46.06,200700.0,31.6801,31.687,31.5978,31.6046,200700.0
2007-12-07 10:25:00,46.05,46.15,45.98,46.03,299800.0,31.5978,31.6664,31.5497,31.584,299800.0
2007-12-07 10:30:00,46.04,46.07,45.96,46.02,230500.0,31.5909,31.6115,31.536,31.5772,230500.0
2007-12-07 10:35:00,46.03,46.07,45.97,46.0,262500.0,31.584,31.6115,31.5429,31.5634,262500.0
2007-12-07 10:40:00,46.0,46.03,45.99,46.0,156100.0,31.5634,31.584,31.5566,31.5634,156100.0
2007-12-07 10:45:00,46.01,46.02,45.97,45.97,178100.0,31.5703,31.5772,31.5429,31.5429,178100.0
2007-12-07 10:50:00,45.98,46.0,45.89,45.92,164600.0,31.5497,31.5634,31.488,31.5086,164600.0
2007-12-07 10:55:00,45.91,45.95,45.8,45.95,267700.0,31.5017,31.5291,31.4262,31.5291,267700.0
2007-12-07 11:00:00,45.94,46.05,45.9,45.98,189700.0,31.5223,31.5978,31.4948,31.5497,189700.0
2007-12-07 11:05:00,45.97,45.98,45.91,45.94,87100.0,31.5429,31.5497,31.5017,31.5223,87100.0
2007-12-07 11:10:00,45.95,46.0,45.89,46.0,149500.0,31.5291,31.5634,31.488,31.5634,149500.0
2007-12-07 11:15:00,46.0,46.07,45.97,46.06,123800.0,31.5634,31.6115,31.5429,31.6046,123800.0
2007-12-07 11:20:00,46.06,46.07,46.03,46.03,115700.0,31.6046,31.6115,31.584,31.584,115700.0
2007-12-07 11:25:00,46.03,46.11,46.02,46.06,141200.0,31.584,31.6389,31.5772,31.6046,141200.0
2007-12-07 11:30:00,46.06,46.11,46.04,46.1,132400.0,31.6046,31.6389,31.5909,31.6321,132400.0
2007-12-07 11:35:00,46.1,46.17,46.1,46.14,238900.0,31.6321,31.6801,31.6321,31.6595,238900.0
2007-12-07 11:40:00,46.14,46.18,46.11,46.12,273900.0,31.6595,31.687,31.6389,31.6458,273900.0
2007-12-07 11:45:00,46.12,46.19,46.07,46.19,178800.0,31.6458,31.6938,31.6115,31.6938,178800.0
2007-12-07 11:50:00,46.19,46.2,46.12,46.13,134800.0,31.6938,31.7007,31.6458,31.6526,134800.0
2007-12-07 11:55:00,46.13,46.18,46.12,46.16,138800.0,31.6526,31.687,31.6458,31.6732,138800.0
2007-12-07 12:00:00,46.16,46.19,46.16,46.18,121900.0,31.6732,31.6938,31.6732,31.687,121900.0
2007-12-07 12:05:00,46.18,46.23,46.17,46.22,194900.0,31.687,31.7213,31.6801,31.7144,194900.0
2007-12-07 12:10:00,46.22,46.3,46.2,46.3,260200.0,31.7144,31.7693,31.7007,31.7693,260200.0
2007-12-07 12:15:00,46.3,46.41,46.3,46.37,525000.0,31.7693,31.8448,31.7693,31.8173,525000.0
2007-12-07 12:20:00,46.37,46.4,46.33,46.34,159000.0,31.8173,31.8379,31.7899,31.7967,159000.0
2007-12-07 12:25:00,46.34,46.37,46.34,46.36,94700.0,31.7967,31.8173,31.7967,31.8105,94700.0
2007-12-07 12:30:00,46.36,46.37,46.33,46.33,90800.0,31.8105,31.8173,31.7899,31.7899,90800.0
2007-12-07 12:35:00,46.33,46.36,46.32,46.33,225900.0,31.7899,31.8105,31.783,31.7899,225900.0
2007-12-07 12:40:00,46.33,46.37,46.32,46.36,158200.0,31.7899,31.8173,31.783,31.8105,158200.0
2007-12-07 12:45:00,46.36,46.37,46.35,46.36,76600.0,31.8105,31.8173,31.8036,31.8105,76600.0
2007-12-07 12:50:00,46.35,46.38,46.34,46.37,96200.0,31.8036,31.8242,31.7967,31.8173,96200.0
2007-12-07 12:55:00,46.37,46.37,46.32,46.32,131200.0,31.8173,31.8173,31.783,31.783,131200.0
2007-12-07 13:00:00,46.31,46.32,46.25,46.25,138100.0,31.7762,31.783,31.735,31.735,138100.0
2007-12-07 13:05:00,46.25,46.28,46.19,46.21,211100.0,31.735,31.7556,31.6938,31.7075,211100.0
2007-12-07 13:10:00,46.21,46.22,46.17,46.19,110800.0,31.7075,31.7144,31.6801,31.6938,110800.0
2007-12-07 13:15:00,46.19,46.19,46.0,46.06,277600.0,31.6938,31.6938,31.5634,31.6046,277600.0
2007-12-07 13:20:00,46.07,46.1,45.91,45.99,360200.0,31.6115,31.6321,31.5017,31.5566,360200.0
2007-12-07 13:25:00,45.99,46.0,45.84,45.88,281100.0,31.5566,31.5634,31.4537,31.4811,281100.0
2007-12-07 13:30:00,45.87,45.94,45.84,45.89,243000.0,31.4742,31.5223,31.4537,31.488,243000.0
2007-12-07 13:35:00,45.88,45.88,45.78,45.78,185700.0,31.4811,31.4811,31.4125,31.4125,185700.0
2007-12-07 13:40:00,45.78,45.99,45.77,45.99,286700.0,31.4125,31.5566,31.4056,31.5566,286700.0
2007-12-07 13:45:00,45.98,46.06,45.92,45.96,254700.0,31.5497,31.6046,31.5086,31.536,254700.0
2007-12-07 13:50:00,45.95,45.98,45.9,45.93,155500.0,31.5291,31.5497,31.4948,31.5154,155500.0
2007-12-07 13:55:00,45.92,45.96,45.86,45.96,161700.0,31.5086,31.536,31.4674,31.536,161700.0
2007-12-07 14:00:00,45.95,45.97,45.92,45.92,168200.0,31.5291,31.5429,31.5086,31.5086,168200.0
2007-12-07 14:05:00,45.92,45.96,45.83,45.9,173300.0,31.5086,31.536,31.4468,31.4948,173300.0
2007-12-07 14:10:00,45.89,45.95,45.75,45.79,147500.0,31.488,31.5291,31.3919,31.4194,147500.0
2007-12-07 14:15:00,45.78,45.84,45.7,45.74,167600.0,31.4125,31.4537,31.3576,31.385,167600.0
2007-12-07 14:20:00,45.74,45.82,45.73,45.82,195400.0,31.385,31.4399,31.3782,31.4399,195400.0
2007-12-07 14:25:00,45.81,45.82,45.72,45.74,157600.0,31.4331,31.4399,31.3713,31.385,157600.0
2007-12-07 14:30:00,45.74,45.91,45.74,45.87,211200.0,31.385,31.5017,31.385,31.4742,211200.0
2007-12-07 14:35:00,45.87,45.94,45.84,45.93,154700.0,31.4742,31.5223,31.4537,31.5154,154700.0
2007-12-07 14:40:00,45.93,45.94,45.82,45.85,159400.0,31.5154,31.5223,31.4399,31.4605,159400.0
2007-12-07 14:45:00,45.85,45.85,45.69,45.71,186400.0,31.4605,31.4605,31.3507,31.3645,186400.0
2007-12-07 14:50:00,45.7,45.7,45.62,45.63,285900.0,31.3576,31.3576,31.3027,31.3096,285900.0
2007-12-07 14:55:00,45.63,45.71,45.63,45.69,215000.0,31.3096,31.3645,31.3096,31.3507,215000.0
2007-12-07 15:00:00,45.69,45.72,45.65,45.7,165900.0,31.3507,31.3713,31.3233,31.3576,165900.0
2007-12-07 15:05:00,45.7,45.78,45.63,45.64,573000.0,31.3576,31.4125,31.3096,31.3164,573000.0
2007-12-07 15:10:00,45.64,45.76,45.62,45.65,464400.0,31.3164,31.3988,31.3027,31.3233,464400.0
2007-12-07 15:15:00,45.65,45.66,45.55,45.56,416600.0,31.3233,31.3302,31.2547,31.2615,416600.0
2007-12-07 15:20:00,45.56,45.62,45.55,45.6,343400.0,31.2615,31.3027,31.2547,31.289,343400.0
2007-12-07 15:25:00,45.59,45.64,45.5,45.55,470700.0,31.2821,31.3164,31.2204,31.2547,470700.0
2007-12-07 15:30:00,45.54,45.56,45.44,45.52,299500.0,31.2478,31.2615,31.1792,31.2341,299500.0
2007-12-07 15:35:00,45.53,45.63,45.5,45.6,660600.0,31.241,31.3096,31.2204,31.289,660600.0
2007-12-07 15:40:00,45.59,45.61,45.48,45.5,634100.0,31.2821,31.2958,31.2066,31.2204,634100.0
2007-12-07 15:45:00,45.5,45.55,45.46,45.47,519200.0,31.2204,31.2547,31.1929,31.1998,519200.0
2007-12-07 15:50:00,45.48,45.49,45.33,45.38,760200.0,31.2066,31.2135,31.1037,31.138,760200.0
2007-12-07 15:55:00,45.38,45.44,45.33,45.38,1003000.0,31.138,31.1792,31.1037,31.138,1003000.0
2007-12-10 09:30:00,45.5,45.7,45.41,45.64,440100.0,31.2204,31.3576,31.1586,31.3164,440100.0
2007-12-10 09:35:00,45.64,45.65,45.5,45.5,199200.0,31.3164,31.3233,31.2204,31.2204,199200.0
2007-12-10 09:40:00,45.5,45.65,45.47,45.63,221200.0,31.2204,31.3233,31.1998,31.3096,221200.0
2007-12-10 09:45:00,45.63,45.83,45.56,45.8,260500.0,31.3096,31.4468,31.2615,31.4262,260500.0
2007-12-10 09:50:00,45.8,46.01,45.8,45.98,326700.0,31.4262,31.5703,31.4262,31.5497,326700.0
2007-12-10 09:55:00,45.99,46.15,45.89,46.14,416700.0,31.5566,31.6664,31.488,31.6595,416700.0
2007-12-10 10:00:00,46.14,46.29,46.12,46.29,405400.0,31.6595,31.7624,31.6458,31.7624,405400.0
2007-12-10 10:05:00,46.29,46.32,46.25,46.3,413500.0,31.7624,31.783,31.735,31.7693,413500.0
2007-12-10 10:10:00,46.3,46.37,46.2,46.25,405500.0,31.7693,31.8173,31.7007,31.735,405500.0
2007-12-10 10:15:00,46.24,46.45,46.2,46.45,562800.0,31.7281,31.8722,31.7007,31.8722,562800.0
2007-12-10 10:20:00,46.45,46.53,46.39,46.4,488400.0,31.8722,31.9271,31.831,31.8379,488400.0
2007-12-10 10:25:00,46.41,46.44,46.36,46.36,484300.0,31.8448,31.8654,31.8105,31.8105,484300.0
2007-12-10 10:30:00,46.36,46.47,46.35,46.4,427400.0,31.8105,31.8859,31.8036,31.8379,427400.0
2007-12-10 10:35:00,46.41,46.46,46.37,46.39,457600.0,31.8448,31.8791,31.8173,31.831,457600.0
2007-12-10 10:40:00,46.4,46.53,46.38,46.43,381500.0,31.8379,31.9271,31.8242,31.8585,381500.0
2007-12-10 10:45:00,46.44,46.51,46.39,46.5,369200.0,31.8654,31.9134,31.831,31.9065,369200.0
2007-12-10 10:50:00,46.5,46.56,46.46,46.53,230400.0,31.9065,31.9477,31.8791,31.9271,230400.0
2007-12-10 10:55:00,46.53,46.64,46.52,46.6,501300.0,31.9271,32.0026,31.9203,31.9751,501300.0
2007-12-10 11:00:00,46.6,46.72,46.58,46.72,328200.0,31.9751,32.0575,31.9614,32.0575,328200.0
2007-12-10 11:05:00,46.7,46.74,46.66,46.71,394200.0,32.0438,32.0712,32.0163,32.0506,394200.0
2007-12-10 11:10:00,46.72,46.75,46.69,46.72,303200.0,32.0575,32.0781,32.0369,32.0575,303200.0
2007-12-10 11:15:00,46.71,46.78,46.0,46.11,1227200.0,32.0506,32.0987,31.5634,31.6389,1227200.0
2007-12-10 11:20:00,46.1,46.35,45.72,46.08,2594500.0,31.6321,31.8036,31.3713,31.6183,2594500.0
2007-12-10 11:25:00,46.09,46.23,45.95,46.14,948500.0,31.6252,31.7213,31.5291,31.6595,948500.0
2007-12-10 11:30:00,46.13,46.35,46.12,46.15,477100.0,31.6526,31.8036,31.6458,31.6664,477100.0
2007-12-10 11:35:00,46.15,46.36,46.11,46.21,494700.0,31.6664,31.8105,31.6389,31.7075,494700.0
2007-12-10 11:40:00,46.21,46.5,45.97,45.97,370900.0,31.7075,31.9065,31.5429,31.5429,370900.0
2007-12-10 11:45:00,45.97,46.0,45.79,45.92,373500.0,31.5429,31.5634,31.4194,31.5086,373500.0
2007-12-10 11:50:00,45.92,46.09,45.83,46.06,266300.0,31.5086,31.6252,31.4468,31.6046,266300.0
2007-12-10 11:55:00,46.06,46.19,46.0,46.04,260500.0,31.6046,31.6938,31.5634,31.5909,260500.0
2007-12-10 12:00:00,46.04,46.08,45.93,45.93,261700.0,31.5909,31.6183,31.5154,31.5154,261700.0
2007-12-10 12:05:00,45.94,46.02,45.87,45.98,393700.0,31.5223,31.5772,31.4742,31.5497,393700.0
2007-12-10 12:10:00,45.99,46.01,45.9,46.0,104900.0,31.5566,31.5703,31.4948,31.5634,104900.0
2007-12-10 12:15:00,46.01,46.05,45.94,45.98,219900.0,31.5703,31.5978,31.5223,31.5497,219900.0
2007-12-10 12:20:00,45.97,46.06,45.94,46.05,250800.0,31.5429,31.6046,31.5223,31.5978,250800.0
2007-12-10 12:25:00,46.06,46.23,46.04,46.23,221400.0,31.6046,31.7213,31.5909,31.7213,221400.0
2007-12-10 12:30:00,46.23,46.36,46.21,46.28,272200.0,31.7213,31.8105,31.7075,31.7556,272200.0
2007-12-10 12:35:00,46.28,46.29,46.22,46.28,109500.0,31.7556,31.7624,31.7144,31.7556,109500.0
2007-12-10 12:40:00,46.28,46.3,46.22,46.3,99900.0,31.7556,31.7693,31.7144,31.7693,99900.0
2007-12-10 12:45:00,46.29,46.51,46.28,46.5,364000.0,31.7624,31.9134,31.7556,31.9065,364000.0
2007-12-10 12:50:00,46.5,46.54,46.41,46.44,197800.0,31.9065,31.934,31.8448,31.8654,197800.0
2007-12-10 12:55:00,46.43,46.54,46.36,46.4,167200.0,31.8585,31.934,31.8105,31.8379,167200.0
2007-12-10 13:00:00,46.4,46.45,46.36,46.39,89400.0,31.8379,31.8722,31.8105,31.831,89400.0
2007-12-10 13:05:00,46.39,46.5,46.38,46.5,112500.0,31.831,31.9065,31.8242,31.9065,112500.0
2007-12-10 13:10:00,46.49,46.63,46.48,46.56,226400.0,31.8997,31.9957,31.8928,31.9477,226400.0
2007-12-10 13:15:00,46.55,46.7,46.55,46.7,195900.0,31.9408,32.0438,31.9408,32.0438,195900.0
2007-12-10 13:20:00,46.7,46.72,46.63,46.64,155800.0,32.0438,32.0575,31.9957,32.0026,155800.0
2007-12-10 13:25:00,46.65,46.66,46.56,46.56,92700.0,32.0095,32.0163,31.9477,31.9477,92700.0
2007-12-10 13:30:00,46.56,46.59,46.55,46.57,75000.0,31.9477,31.9683,31.9408,31.9546,75000.0
2007-12-10 13:35:00,46.57,46.58,46.24,46.56,150000.0,31.9546,31.9614,31.7281,31.9477,150000.0
2007-12-10 13:40:00,46.56,46.6,46.54,46.58,97000.0,31.9477,31.9751,31.934,31.9614,97000.0
2007-12-10 13:45:00,46.58,46.58,46.53,46.56,60000.0,31.9614,31.9614,31.9271,31.9477,60000.0
2007-12-10 13:50:00,46.55,46.56,46.36,46.41,174600.0,31.9408,31.9477,31.8105,31.8448,174600.0
2007-12-10 13:55:00,46.41,46.47,46.35,46.37,214400.0,31.8448,31.8859,31.8036,31.8173,214400.0
2007-12-10 14:00:00,46.36,46.4,46.34,46.37,174100.0,31.8105,31.8379,31.7967,31.8173,174100.0
2007-12-10 14:05:00,46.37,46.44,46.34,46.38,131200.0,31.8173,31.8654,31.7967,31.8242,131200.0
2007-12-10 14:10:00,46.39,46.41,46.34,46.4,147400.0,31.831,31.8448,31.7967,31.8379,147400.0
2007-12-10 14:15:00,46.4,46.42,46.34,46.37,197200.0,31.8379,31.8516,31.7967,31.8173,197200.0
2007-12-10 14:20:00,46.37,46.41,46.35,46.36,139000.0,31.8173,31.8448,31.8036,31.8105,139000.0
2007-12-10 14:25:00,46.35,46.43,46.32,46.42,204900.0,31.8036,31.8585,31.783,31.8516,204900.0
2007-12-10 14:30:00,46.43,46.48,46.39,46.46,168000.0,31.8585,31.8928,31.831,31.8791,168000.0
2007-12-10 14:35:00,46.45,46.45,46.34,46.36,104500.0,31.8722,31.8722,31.7967,31.8105,104500.0
2007-12-10 14:40:00,46.36,46.41,46.35,46.41,92600.0,31.8105,31.8448,31.8036,31.8448,92600.0
2007-12-10 14:45:00,46.4,46.51,46.4,46.45,176700.0,31.8379,31.9134,31.8379,31.8722,176700.0
2007-12-10 14:50:00,46.45,46.46,46.3,46.32,272800.0,31.8722,31.8791,31.7693,31.783,272800.0
2007-12-10 14:55:00,46.32,46.34,46.2,46.31,492700.0,31.783,31.7967,31.7007,31.7762,492700.0
2007-12-10 15:00:00,46.31,46.35,46.25,46.33,304100.0,31.7762,31.8036,31.735,31.7899,304100.0
2007-12-10 15:05:00,46.33,46.49,46.31,46.44,246800.0,31.7899,31.8997,31.7762,31.8654,246800.0
2007-12-10 15:10:00,46.44,46.45,46.37,46.38,255600.0,31.8654,31.8722,31.8173,31.8242,255600.0
2007-12-10 15:15:00,46.38,46.41,46.35,46.39,224100.0,31.8242,31.8448,31.8036,31.831,224100.0
2007-12-10 15:20:00,46.39,46.48,46.38,46.46,256700.0,31.831,31.8928,31.8242,31.8791,256700.0
2007-12-10 15:25:00,46.46,46.49,46.4,46.4,300100.0,31.8791,31.8997,31.8379,31.8379,300100.0
2007-12-10 15:30:00,46.4,46.47,46.4,46.47,302000.0,31.8379,31.8859,31.8379,31.8859,302000.0
2007-12-10 15:35:00,46.46,46.48,46.43,46.47,645300.0,31.8791,31.8928,31.8585,31.8859,645300.0
2007-12-10 15:40:00,46.46,46.47,46.43,46.47,808100.0,31.8791,31.8859,31.8585,31.8859,808100.0
2007-12-10 15:45:00,46.47,46.53,46.45,46.52,467600.0,31.8859,31.9271,31.8722,31.9203,467600.0
2007-12-10 15:50:00,46.53,46.67,46.5,46.67,1199000.0,31.9271,32.0232,31.9065,32.0232,1199000.0
2007-12-10 15:55:00,46.67,46.71,46.62,46.68,911500.0,32.0232,32.0506,31.9889,32.03,911500.0
2007-12-11 09:30:00,46.52,46.69,46.41,46.46,488700.0,31.9203,32.0369,31.8448,31.8791,488700.0
2007-12-11 09:35:00,46.45,46.48,46.1,46.16,518000.0,31.8722,31.8928,31.6321,31.6732,518000.0
2007-12-11 09:40:00,46.15,46.34,46.11,46.27,267300.0,31.6664,31.7967,31.6389,31.7487,267300.0
2007-12-11 09:45:00,46.27,46.28,46.19,46.25,233900.0,31.7487,31.7556,31.6938,31.735,233900.0
2007-12-11 09:50:00,46.25,46.4,46.24,46.3,188300.0,31.735,31.8379,31.7281,31.7693,188300.0
2007-12-11 09:55:00,46.29,46.39,46.29,46.32,215300.0,31.7624,31.831,31.7624,31.783,215300.0
2007-12-11 10:00:00,46.33,46.39,46.27,46.37,203700.0,31.7899,31.831,31.7487,31.8173,203700.0
2007-12-11 10:05:00,46.36,46.44,46.35,46.44,191900.0,31.8105,31.8654,31.8036,31.8654,191900.0
2007-12-11 10:10:00,46.43,46.44,46.35,46.4,216300.0,31.8585,31.8654,31.8036,31.8379,216300.0
2007-12-11 10:15:00,46.41,46.44,46.33,46.4,277200.0,31.8448,31.8654,31.7899,31.8379,277200.0
2007-12-11 10:20:00,46.4,46.44,46.37,46.43,147500.0,31.8379,31.8654,31.8173,31.8585,147500.0
2007-12-11 10:25:00,46.43,46.48,46.41,46.47,278300.0,31.8585,31.8928,31.8448,31.8859,278300.0
2007-12-11 10:30:00,46.47,46.5,46.29,46.32,497200.0,31.8859,31.9065,31.7624,31.783,497200.0
2007-12-11 10:35:00,46.32,46.36,46.3,46.31,256300.0,31.783,31.8105,31.7693,31.7762,256300.0
2007-12-11 10:40:00,46.31,46.35,46.25,46.28,234300.0,31.7762,31.8036,31.735,31.7556,234300.0
2007-12-11 10:45:00,46.29,46.35,46.25,46.25,271000.0,31.7624,31.8036,31.735,31.735,271000.0
2007-12-11 10:50:00,46.26,46.34,46.26,46.33,134300.0,31.7418,31.7967,31.7418,31.7899,134300.0
2007-12-11 10:55:00,46.33,46.37,46.25,46.26,175900.0,31.7899,31.8173,31.735,31.7418,175900.0
2007-12-11 11:00:00,46.26,46.3,46.19,46.28,253600.0,31.7418,31.7693,31.6938,31.7556,253600.0
2007-12-11 11:05:00,46.28,46.29,46.22,46.27,190700.0,31.7556,31.7624,31.7144,31.7487,190700.0
2007-12-11 11:10:00,46.27,46.31,46.26,46.27,216300.0,31.7487,31.7762,31.7418,31.7487,216300.0
2007-12-11 11:15:00,46.26,46.27,46.22,46.26,144600.0,31.7418,31.7487,31.7144,31.7418,144600.0
2007-12-11 11:20:00,46.26,46.33,46.24,46.32,180700.0,31.7418,31.7899,31.7281,31.783,180700.0
2007-12-11 11:25:00,46.32,46.34,46.23,46.25,126200.0,31.783,31.7967,31.7213,31.735,126200.0
2007-12-11 11:30:00,46.25,46.27,46.23,46.24,85100.0,31.735,31.7487,31.7213,31.7281,85100.0
2007-12-11 11:35:00,46.24,46.29,46.24,46.26,121200.0,31.7281,31.7624,31.7281,31.7418,121200.0
2007-12-11 11:40:00,46.26,46.3,46.25,46.27,150000.0,31.7418,31.7693,31.735,31.7487,150000.0
2007-12-11 11:45:00,46.26,46.34,46.26,46.3,147300.0,31.7418,31.7967,31.7418,31.7693,147300.0
2007-12-11 11:50:00,46.31,46.37,46.29,46.35,101200.0,31.7762,31.8173,31.7624,31.8036,101200.0
2007-12-11 11:55:00,46.35,46.37,46.27,46.34,175900.0,31.8036,31.8173,31.7487,31.7967,175900.0
2007-12-11 12:00:00,46.33,46.38,46.29,46.36,108000.0,31.7899,31.8242,31.7624,31.8105,108000.0
2007-12-11 12:05:00,46.36,46.39,46.31,46.31,172600.0,31.8105,31.831,31.7762,31.7762,172600.0
2007-12-11 12:10:00,46.32,46.33,46.29,46.29,53600.0,31.783,31.7899,31.7624,31.7624,53600.0
2007-12-11 12:15:00,46.3,46.31,46.27,46.29,65700.0,31.7693,31.7762,31.7487,31.7624,65700.0
2007-12-11 12:20:00,46.29,46.37,46.29,46.37,136400.0,31.7624,31.8173,31.7624,31.8173,136400.0
2007-12-11 12:25:00,46.37,46.38,46.33,46.34,109800.0,31.8173,31.8242,31.7899,31.7967,109800.0
2007-12-11 12:30:00,46.35,46.41,46.34,46.37,188900.0,31.8036,31.8448,31.7967,31.8173,188900.0
2007-12-11 12:35:00,46.37,46.42,46.35,46.41,144600.0,31.8173,31.8516,31.8036,31.8448,144600.0
2007-12-11 12:40:00,46.41,46.49,46.41,46.49,251900.0,31.8448,31.8997,31.8448,31.8997,251900.0
2007-12-11 12:45:00,46.49,46.49,46.46,46.46,111500.0,31.8997,31.8997,31.8791,31.8791,111500.0
2007-12-11 12:50:00,46.46,46.48,46.4,46.4,159100.0,31.8791,31.8928,31.8379,31.8379,159100.0
2007-12-11 12:55:00,46.4,46.45,46.37,46.43,94100.0,31.8379,31.8722,31.8173,31.8585,94100.0
2007-12-11 13:00:00,46.42,46.49,46.4,46.48,298200.0,31.8516,31.8997,31.8379,31.8928,298200.0
2007-12-11 13:05:00,46.48,46.58,46.48,46.58,153500.0,31.8928,31.9614,31.8928,31.9614,153500.0
2007-12-11 13:10:00,46.58,46.6,46.56,46.57,74000.0,31.9614,31.9751,31.9477,31.9546,74000.0
2007-12-11 13:15:00,46.57,46.58,46.5,46.52,131000.0,31.9546,31.9614,31.9065,31.9203,131000.0
2007-12-11 13:20:00,46.52,46.7,46.52,46.7,223500.0,31.9203,32.0438,31.9203,32.0438,223500.0
2007-12-11 13:25:00,46.7,46.7,46.6,46.65,124600.0,32.0438,32.0438,31.9751,32.0095,124600.0
2007-12-11 13:30:00,46.65,46.66,46.58,46.58,111000.0,32.0095,32.0163,31.9614,31.9614,111000.0
2007-12-11 13:35:00,46.58,46.71,46.58,46.7,149900.0,31.9614,32.0506,31.9614,32.0438,149900.0
2007-12-11 13:40:00,46.7,46.78,46.69,46.76,200700.0,32.0438,32.0987,32.0369,32.0849,200700.0
2007-12-11 13:45:00,46.75,46.88,46.74,46.86,246400.0,32.0781,32.1673,32.0712,32.1535,246400.0
2007-12-11 13:50:00,46.86,46.9,46.8,46.89,234300.0,32.1535,32.181,32.1124,32.1741,234300.0
2007-12-11 13:55:00,46.89,46.99,46.89,46.99,234700.0,32.1741,32.2427,32.1741,32.2427,234700.0
2007-12-11 14:00:00,46.99,46.99,46.92,46.95,273200.0,32.2427,32.2427,32.1947,32.2153,273200.0
2007-12-11 14:05:00,46.96,46.97,46.86,46.93,256000.0,32.2222,32.229,32.1535,32.2016,256000.0
2007-12-11 14:10:00,46.93,47.0,46.83,46.97,407100.0,32.2016,32.2496,32.133,32.229,407100.0
2007-12-11 14:15:00,46.97,46.99,45.8,45.83,1115500.0,32.229,32.2427,31.4262,31.4468,1115500.0
2007-12-11 14:20:00,45.82,46.02,45.12,45.4,1121200.0,31.4399,31.5772,30.9596,31.1517,1121200.0
2007-12-11 14:25:00,45.4,45.58,45.12,45.5,1312300.0,31.1517,31.2753,30.9596,31.2204,1312300.0
2007-12-11 14:30:00,45.5,45.55,45.25,45.44,653700.0,31.2204,31.2547,31.0488,31.1792,653700.0
2007-12-11 14:35:00,45.43,45.48,45.15,45.27,713700.0,31.1723,31.2066,30.9802,31.0625,713700.0
2007-12-11 14:40:00,45.27,45.3,44.91,45.04,864800.0,31.0625,31.0831,30.8155,30.9047,864800.0
2007-12-11 14:45:00,45.04,45.25,44.92,45.19,558300.0,30.9047,31.0488,30.8224,31.0077,558300.0
2007-12-11 14:50:00,45.2,45.25,45.12,45.25,491300.0,31.0145,31.0488,30.9596,31.0488,491300.0
2007-12-11 14:55:00,45.25,45.35,45.14,45.15,581700.0,31.0488,31.1174,30.9733,30.9802,581700.0
2007-12-11 15:00:00,45.15,45.15,44.75,44.81,1055700.0,30.9802,30.9802,30.7057,30.7469,1055700.0
2007-12-11 15:05:00,44.81,44.94,44.8,44.9,500800.0,30.7469,30.8361,30.7401,30.8087,500800.0
2007-12-11 15:10:00,44.9,44.95,44.78,44.83,450900.0,30.8087,30.843,30.7263,30.7606,450900.0
2007-12-11 15:15:00,44.84,44.91,44.6,44.72,1081100.0,30.7675,30.8155,30.6028,30.6852,1081100.0
2007-12-11 15:20:00,44.72,44.73,44.6,44.7,616300.0,30.6852,30.692,30.6028,30.6714,616300.0
2007-12-11 15:25:00,44.7,44.84,44.64,44.82,517500.0,30.6714,30.7675,30.6303,30.7538,517500.0
2007-12-11 15:30:00,44.82,45.08,44.82,44.87,675000.0,30.7538,30.9322,30.7538,30.7881,675000.0
2007-12-11 15:35:00,44.87,44.92,44.71,44.75,590200.0,30.7881,30.8224,30.6783,30.7057,590200.0
2007-12-11 15:40:00,44.75,44.88,44.73,44.76,942800.0,30.7057,30.7949,30.692,30.7126,942800.0
2007-12-11 15:45:00,44.75,44.78,44.55,44.56,1281500.0,30.7057,30.7263,30.5685,30.5754,1281500.0
2007-12-11 15:50:00,44.55,44.69,44.5,44.67,1805300.0,30.5685,30.6646,30.5342,30.6509,1805300.0
2007-12-11 15:55:00,44.67,44.78,44.55,44.59,1710400.0,30.6509,30.7263,30.5685,30.596,1710400.0
2007-12-12 09:30:00,44.94,45.64,44.93,45.12,1806800.0,30.8361,31.3164,30.8293,30.9596,1806800.0
2007-12-12 09:35:00,45.11,45.4,44.85,44.85,1225500.0,30.9528,31.1517,30.7744,30.7744,1225500.0
2007-12-12 09:40:00,44.85,44.9,44.49,44.69,1481000.0,30.7744,30.8087,30.5273,30.6646,1481000.0
2007-12-12 09:45:00,44.69,44.71,43.52,43.88,3200800.0,30.6646,30.6783,29.8618,30.1088,3200800.0
2007-12-12 09:50:00,43.88,44.43,43.81,44.24,1808100.0,30.1088,30.4862,30.0608,30.3558,1808100.0
2007-12-12 09:55:00,44.25,44.39,43.95,43.96,970200.0,30.3627,30.4587,30.1568,30.1637,970200.0
2007-12-12 10:00:00,43.97,43.98,43.67,43.68,997900.0,30.1705,30.1774,29.9647,29.9716,997900.0
2007-12-12 10:05:00,43.69,44.07,43.65,43.72,937200.0,29.9784,30.2392,29.951,29.999,937200.0
2007-12-12 10:10:00,43.73,44.18,43.67,44.05,923200.0,30.0059,30.3146,29.9647,30.2254,923200.0
2007-12-12 10:15:00,44.06,44.29,43.98,44.28,696900.0,30.2323,30.3901,30.1774,30.3832,696900.0
2007-12-12 10:20:00,44.28,44.4,44.18,44.37,472900.0,30.3832,30.4656,30.3146,30.445,472900.0
2007-12-12 10:25:00,44.38,44.4,44.14,44.18,525000.0,30.4519,30.4656,30.2872,30.3146,525000.0
2007-12-12 10:30:00,44.18,44.19,44.04,44.06,383800.0,30.3146,30.3215,30.2186,30.2323,383800.0
2007-12-12 10:35:00,44.06,44.14,43.92,44.03,629600.0,30.2323,30.2872,30.1362,30.2117,629600.0
2007-12-12 10:40:00,44.03,44.08,43.86,43.95,606200.0,30.2117,30.246,30.0951,30.1568,606200.0
2007-12-12 10:45:00,43.95,44.03,43.75,43.82,645600.0,30.1568,30.2117,30.0196,30.0676,645600.0
2007-12-12 10:50:00,43.83,43.92,43.75,43.82,621900.0,30.0745,30.1362,30.0196,30.0676,621900.0
2007-12-12 10:55:00,43.82,43.85,43.76,43.76,276700.0,30.0676,30.0882,30.0264,30.0264,276700.0
2007-12-12 11:00:00,43.76,43.91,43.76,43.9,512900.0,30.0264,30.1294,30.0264,30.1225,512900.0
2007-12-12 11:05:00,43.91,44.0,43.88,43.96,574300.0,30.1294,30.1911,30.1088,30.1637,574300.0
2007-12-12 11:10:00,43.95,44.0,43.84,43.84,788500.0,30.1568,30.1911,30.0813,30.0813,788500.0
2007-12-12 11:15:00,43.84,43.85,43.55,43.68,811100.0,30.0813,30.0882,29.8823,29.9716,811100.0
2007-12-12 11:20:00,43.68,43.7,43.54,43.56,401000.0,29.9716,29.9853,29.8755,29.8892,401000.0
2007-12-12 11:25:00,43.56,43.62,43.5,43.52,555900.0,29.8892,29.9304,29.848,29.8618,555900.0
2007-12-12 11:30:00,43.52,43.89,43.51,43.88,812300.0,29.8618,30.1156,29.8549,30.1088,812300.0
2007-12-12 11:35:00,43.89,44.09,43.83,43.84,867700.0,30.1156,30.2529,30.0745,30.0813,867700.0
2007-12-12 11:40:00,43.84,44.0,43.79,43.8,342000.0,30.0813,30.1911,30.047,30.0539,342000.0
2007-12-12 11:45:00,43.8,43.84,43.69,43.77,476400.0,30.0539,30.0813,29.9784,30.0333,476400.0
2007-12-12 11:50:00,43.76,43.78,43.61,43.78,400900.0,30.0264,30.0402,29.9235,30.0402,400900.0
2007-12-12 11:55:00,43.78,43.84,43.71,43.76,232700.0,30.0402,30.0813,29.9921,30.0264,232700.0
2007-12-12 12:00:00,43.76,43.79,43.7,43.71,218900.0,30.0264,30.047,29.9853,29.9921,218900.0
2007-12-12 12:05:00,43.7,43.71,43.54,43.59,419300.0,29.9853,29.9921,29.8755,29.9098,419300.0
2007-12-12 12:10:00,43.6,43.66,43.54,43.56,292200.0,29.9167,29.9578,29.8755,29.8892,292200.0
2007-12-12 12:15:00,43.55,43.71,43.53,43.67,158700.0,29.8823,29.9921,29.8686,29.9647,158700.0
2007-12-12 12:20:00,43.67,43.75,43.55,43.55,337800.0,29.9647,30.0196,29.8823,29.8823,337800.0
2007-12-12 12:25:00,43.55,43.56,43.43,43.44,508900.0,29.8823,29.8892,29.8,29.8069,508900.0
2007-12-12 12:30:00,43.43,43.43,43.34,43.37,457500.0,29.8,29.8,29.7383,29.7588,457500.0
2007-12-12 12:35:00,43.36,43.37,43.18,43.24,869200.0,29.752,29.7588,29.6285,29.6696,869200.0
2007-12-12 12:40:00,43.25,43.26,43.14,43.15,477000.0,29.6765,29.6834,29.601,29.6079,477000.0
2007-12-12 12:45:00,43.14,43.24,43.13,43.14,653800.0,29.601,29.6696,29.5942,29.601,653800.0
2007-12-12 12:50:00,43.15,43.16,43.09,43.1,417300.0,29.6079,29.6147,29.5667,29.5736,417300.0
2007-12-12 12:55:00,43.09,43.16,43.08,43.15,406200.0,29.5667,29.6147,29.5599,29.6079,406200.0
2007-12-12 13:00:00,43.15,43.18,43.01,43.05,480300.0,29.6079,29.6285,29.5118,29.5393,480300.0
2007-12-12 13:05:00,43.04,43.06,43.01,43.05,433000.0,29.5324,29.5461,29.5118,29.5393,433000.0
2007-12-12 13:10:00,43.05,43.16,43.03,43.1,913500.0,29.5393,29.6147,29.5255,29.5736,913500.0
2007-12-12 13:15:00,43.1,43.1,43.03,43.05,414300.0,29.5736,29.5736,29.5255,29.5393,414300.0
2007-12-12 13:20:00,43.05,43.09,43.04,43.07,331000.0,29.5393,29.5667,29.5324,29.553,331000.0
2007-12-12 13:25:00,43.07,43.07,43.0,43.01,565600.0,29.553,29.553,29.505,29.5118,565600.0
2007-12-12 13:30:00,43.02,43.03,43.0,43.01,692500.0,29.5187,29.5255,29.505,29.5118,692500.0
2007-12-12 13:35:00,43.01,43.09,43.0,43.05,977400.0,29.5118,29.5667,29.505,29.5393,977400.0
2007-12-12 13:40:00,43.04,43.28,43.04,43.23,721600.0,29.5324,29.6971,29.5324,29.6628,721600.0
2007-12-12 13:45:00,43.22,43.3,43.18,43.23,320400.0,29.6559,29.7108,29.6285,29.6628,320400.0
2007-12-12 13:50:00,43.23,43.25,43.16,43.21,256300.0,29.6628,29.6765,29.6147,29.6491,256300.0
2007-12-12 13:55:00,43.21,43.28,43.16,43.27,373400.0,29.6491,29.6971,29.6147,29.6902,373400.0
2007-12-12 14:00:00,43.27,43.37,43.27,43.29,561900.0,29.6902,29.7588,29.6902,29.7039,561900.0
2007-12-12 14:05:00,43.3,43.46,43.29,43.43,491700.0,29.7108,29.8206,29.7039,29.8,491700.0
2007-12-12 14:10:00,43.44,43.44,43.39,43.41,473500.0,29.8069,29.8069,29.7726,29.7863,473500.0
2007-12-12 14:15:00,43.41,43.42,43.36,43.4,520700.0,29.7863,29.7931,29.752,29.7794,520700.0
2007-12-12 14:20:00,43.4,43.41,43.32,43.37,819500.0,29.7794,29.7863,29.7245,29.7588,819500.0
2007-12-12 14:25:00,43.37,43.37,43.16,43.16,709100.0,29.7588,29.7588,29.6147,29.6147,709100.0
2007-12-12 14:30:00,43.16,43.18,43.1,43.15,682100.0,29.6147,29.6285,29.5736,29.6079,682100.0
2007-12-12 14:35:00,43.15,43.28,43.06,43.09,523500.0,29.6079,29.6971,29.5461,29.5667,523500.0
2007-12-12 14:40:00,43.1,43.12,43.01,43.02,588900.0,29.5736,29.5873,29.5118,29.5187,588900.0
2007-12-12 14:45:00,43.02,43.04,42.95,43.03,1119600.0,29.5187,29.5324,29.4707,29.5255,1119600.0
2007-12-12 14:50:00,43.03,43.1,42.97,42.99,501000.0,29.5255,29.5736,29.4844,29.4981,501000.0
2007-12-12 14:55:00,42.98,43.15,42.87,42.88,770800.0,29.4912,29.6079,29.4158,29.4226,770800.0
2007-12-12 15:00:00,42.88,42.88,42.64,42.78,983900.0,29.4226,29.4226,29.2579,29.354,983900.0
2007-12-12 15:05:00,42.78,43.04,42.77,42.98,841000.0,29.354,29.5324,29.3471,29.4912,841000.0
2007-12-12 15:10:00,42.98,42.99,42.6,42.62,882300.0,29.4912,29.4981,29.2305,29.2442,882300.0
2007-12-12 15:15:00,42.62,42.71,42.51,42.68,1134400.0,29.2442,29.306,29.1687,29.2854,1134400.0
2007-12-12 15:20:00,42.68,42.77,42.6,42.6,671000.0,29.2854,29.3471,29.2305,29.2305,671000.0
2007-12-12 15:25:00,42.6,42.88,42.6,42.83,769400.0,29.2305,29.4226,29.2305,29.3883,769400.0
2007-12-12 15:30:00,42.82,42.87,42.67,42.71,681600.0,29.3815,29.4158,29.2785,29.306,681600.0
2007-12-12 15:35:00,42.7,42.79,42.54,42.69,1172200.0,29.2991,29.3609,29.1893,29.2923,1172200.0
2007-12-12 15:40:00,42.69,42.92,42.67,42.92,1220800.0,29.2923,29.4501,29.2785,29.4501,1220800.0
2007-12-12 15:45:00,42.91,43.38,42.88,43.33,1601200.0,29.4432,29.7657,29.4226,29.7314,1601200.0
2007-12-12 15:50:00,43.33,43.62,43.28,43.62,2011500.0,29.7314,29.9304,29.6971,29.9304,2011500.0
2007-12-12 15:55:00,43.61,43.74,43.44,43.47,2005200.0,29.9235,30.0127,29.8069,29.8275,2005200.0
2007-12-13 09:30:00,42.89,42.9,42.52,42.83,1314100.0,29.4295,29.4363,29.1756,29.3883,1314100.0
2007-12-13 09:35:00,42.83,42.96,42.81,42.84,519000.0,29.3883,29.4775,29.3746,29.3952,519000.0
2007-12-13 09:40:00,42.85,42.85,42.51,42.57,812500.0,29.402,29.402,29.1687,29.2099,812500.0
2007-12-13 09:45:00,42.57,42.6,42.35,42.38,776200.0,29.2099,29.2305,29.059,29.0795,776200.0
2007-12-13 09:50:00,42.37,42.55,42.34,42.45,546200.0,29.0727,29.1962,29.0521,29.1276,546200.0
2007-12-13 09:55:00,42.45,42.6,42.42,42.56,422900.0,29.1276,29.2305,29.107,29.203,422900.0
2007-12-13 10:00:00,42.56,42.68,42.45,42.68,829600.0,29.203,29.2854,29.1276,29.2854,829600.0
2007-12-13 10:05:00,42.68,42.77,42.55,42.77,544500.0,29.2854,29.3471,29.1962,29.3471,544500.0
2007-12-13 10:10:00,42.77,42.88,42.63,42.64,508800.0,29.3471,29.4226,29.2511,29.2579,508800.0
2007-12-13 10:15:00,42.64,42.79,42.55,42.72,469700.0,29.2579,29.3609,29.1962,29.3128,469700.0
2007-12-13 10:20:00,42.73,42.88,42.68,42.69,557900.0,29.3197,29.4226,29.2854,29.2923,557900.0
2007-12-13 10:25:00,42.69,42.78,42.55,42.57,375200.0,29.2923,29.354,29.1962,29.2099,375200.0
2007-12-13 10:30:00,42.56,42.59,42.38,42.38,565900.0,29.203,29.2236,29.0795,29.0795,565900.0
2007-12-13 10:35:00,42.38,42.43,42.26,42.3,627100.0,29.0795,29.1138,28.9972,29.0246,627100.0
2007-12-13 10:40:00,42.29,42.5,42.2,42.3,652800.0,29.0178,29.1619,28.956,29.0246,652800.0
2007-12-13 10:45:00,42.3,42.5,42.21,42.34,567700.0,29.0246,29.1619,28.9629,29.0521,567700.0
2007-12-13 10:50:00,42.34,42.35,42.25,42.28,254100.0,29.0521,29.059,28.9903,29.0109,254100.0
2007-12-13 10:55:00,42.28,42.29,42.01,42.05,806100.0,29.0109,29.0178,28.8257,28.8531,806100.0
2007-12-13 11:00:00,42.05,42.19,42.03,42.14,538000.0,28.8531,28.9492,28.8394,28.9149,538000.0
2007-12-13 11:05:00,42.13,42.16,42.01,42.12,803400.0,28.908,28.9286,28.8257,28.9011,803400.0
2007-12-13 11:10:00,42.12,42.19,42.03,42.06,508600.0,28.9011,28.9492,28.8394,28.86,508600.0
2007-12-13 11:15:00,42.07,42.12,42.02,42.05,377800.0,28.8668,28.9011,28.8325,28.8531,377800.0
2007-12-13 11:20:00,42.05,42.14,42.02,42.03,376400.0,28.8531,28.9149,28.8325,28.8394,376400.0
2007-12-13 11:25:00,42.04,42.15,42.01,42.12,379700.0,28.8462,28.9217,28.8257,28.9011,379700.0
2007-12-13 11:30:00,42.12,42.22,42.08,42.17,371200.0,28.9011,28.9698,28.8737,28.9354,371200.0
2007-12-13 11:35:00,42.17,42.34,42.17,42.33,417600.0,28.9354,29.0521,28.9354,29.0452,417600.0
2007-12-13 11:40:00,42.32,42.38,42.17,42.22,440200.0,29.0384,29.0795,28.9354,28.9698,440200.0
2007-12-13 11:45:00,42.22,42.23,42.1,42.18,409300.0,28.9698,28.9766,28.8874,28.9423,409300.0
2007-12-13 11:50:00,42.17,42.26,42.09,42.1,392600.0,28.9354,28.9972,28.8806,28.8874,392600.0
2007-12-13 11:55:00,42.11,42.2,42.1,42.19,254100.0,28.8943,28.956,28.8874,28.9492,254100.0
2007-12-13 12:00:00,42.19,42.19,42.07,42.12,236500.0,28.9492,28.9492,28.8668,28.9011,236500.0
2007-12-13 12:05:00,42.13,42.3,42.11,42.3,273800.0,28.908,29.0246,28.8943,29.0246,273800.0
2007-12-13 12:10:00,42.3,42.32,42.2,42.21,227100.0,29.0246,29.0384,28.956,28.9629,227100.0
2007-12-13 12:15:00,42.21,42.27,42.17,42.23,189400.0,28.9629,29.0041,28.9354,28.9766,189400.0
2007-12-13 12:20:00,42.23,42.24,42.13,42.15,129300.0,28.9766,28.9835,28.908,28.9217,129300.0
2007-12-13 12:25:00,42.15,42.22,42.13,42.15,165000.0,28.9217,28.9698,28.908,28.9217,165000.0
2007-12-13 12:30:00,42.15,42.19,42.1,42.17,200800.0,28.9217,28.9492,28.8874,28.9354,200800.0
2007-12-13 12:35:00,42.17,42.18,42.14,42.15,73700.0,28.9354,28.9423,28.9149,28.9217,73700.0
2007-12-13 12:40:00,42.15,42.15,42.02,42.06,247800.0,28.9217,28.9217,28.8325,28.86,247800.0
2007-12-13 12:45:00,42.07,42.21,42.06,42.14,289500.0,28.8668,28.9629,28.86,28.9149,289500.0
2007-12-13 12:50:00,42.15,42.2,42.13,42.17,181200.0,28.9217,28.956,28.908,28.9354,181200.0
2007-12-13 12:55:00,42.17,42.19,42.12,42.14,187700.0,28.9354,28.9492,28.9011,28.9149,187700.0
2007-12-13 13:00:00,42.14,42.26,42.13,42.21,373400.0,28.9149,28.9972,28.908,28.9629,373400.0
2007-12-13 13:05:00,42.21,42.29,42.16,42.29,259900.0,28.9629,29.0178,28.9286,29.0178,259900.0
2007-12-13 13:10:00,42.28,42.32,42.2,42.29,253500.0,29.0109,29.0384,28.956,29.0178,253500.0
2007-12-13 13:15:00,42.29,42.35,42.17,42.24,372800.0,29.0178,29.059,28.9354,28.9835,372800.0
2007-12-13 13:20:00,42.23,42.26,42.13,42.18,262100.0,28.9766,28.9972,28.908,28.9423,262100.0
2007-12-13 13:25:00,42.18,42.26,42.18,42.24,464300.0,28.9423,28.9972,28.9423,28.9835,464300.0
2007-12-13 13:30:00,42.24,42.28,42.19,42.26,185800.0,28.9835,29.0109,28.9492,28.9972,185800.0
2007-12-13 13:35:00,42.25,42.3,42.17,42.19,232100.0,28.9903,29.0246,28.9354,28.9492,232100.0
2007-12-13 13:40:00,42.2,42.22,42.14,42.21,260700.0,28.956,28.9698,28.9149,28.9629,260700.0
2007-12-13 13:45:00,42.21,42.25,42.15,42.19,347300.0,28.9629,28.9903,28.9217,28.9492,347300.0
2007-12-13 13:50:00,42.19,42.36,42.18,42.3,312100.0,28.9492,29.0658,28.9423,29.0246,312100.0
2007-12-13 13:55:00,42.3,42.32,42.25,42.28,194100.0,29.0246,29.0384,28.9903,29.0109,194100.0
2007-12-13 14:00:00,42.28,42.42,42.22,42.41,426000.0,29.0109,29.107,28.9698,29.1001,426000.0
2007-12-13 14:05:00,42.41,42.46,42.35,42.43,498900.0,29.1001,29.1344,29.059,29.1138,498900.0
2007-12-13 14:10:00,42.44,42.44,42.2,42.44,922500.0,29.1207,29.1207,28.956,29.1207,922500.0
2007-12-13 14:15:00,42.44,42.51,42.4,42.47,471100.0,29.1207,29.1687,29.0933,29.1413,471100.0
2007-12-13 14:20:00,42.47,42.69,42.45,42.66,671500.0,29.1413,29.2923,29.1276,29.2717,671500.0
2007-12-13 14:25:00,42.66,42.74,42.49,42.73,585500.0,29.2717,29.3266,29.155,29.3197,585500.0
2007-12-13 14:30:00,42.73,42.78,42.55,42.56,430600.0,29.3197,29.354,29.1962,29.203,430600.0
2007-12-13 14:35:00,42.55,42.62,42.48,42.52,316200.0,29.1962,29.2442,29.1482,29.1756,316200.0
2007-12-13 14:40:00,42.52,42.58,42.46,42.52,325900.0,29.1756,29.2168,29.1344,29.1756,325900.0
2007-12-13 14:45:00,42.52,42.58,42.4,42.46,469400.0,29.1756,29.2168,29.0933,29.1344,469400.0
2007-12-13 14:50:00,42.47,42.61,42.46,42.54,266700.0,29.1413,29.2374,29.1344,29.1893,266700.0
2007-12-13 14:55:00,42.54,42.54,42.39,42.44,313900.0,29.1893,29.1893,29.0864,29.1207,313900.0
2007-12-13 15:00:00,42.45,42.68,42.43,42.67,414200.0,29.1276,29.2854,29.1138,29.2785,414200.0
2007-12-13 15:05:00,42.67,42.68,42.51,42.51,387200.0,29.2785,29.2854,29.1687,29.1687,387200.0
2007-12-13 15:10:00,42.5,42.52,42.4,42.4,451500.0,29.1619,29.1756,29.0933,29.0933,451500.0
2007-12-13 15:15:00,42.4,42.49,42.33,42.49,467300.0,29.0933,29.155,29.0452,29.155,467300.0
2007-12-13 15:20:00,42.49,42.71,42.48,42.57,470600.0,29.155,29.306,29.1482,29.2099,470600.0
2007-12-13 15:25:00,42.58,42.89,42.55,42.85,758000.0,29.2168,29.4295,29.1962,29.402,758000.0
2007-12-13 15:30:00,42.85,42.97,42.77,42.94,730700.0,29.402,29.4844,29.3471,29.4638,730700.0
2007-12-13 15:35:00,42.94,42.94,42.69,42.74,496200.0,29.4638,29.4638,29.2923,29.3266,496200.0
2007-12-13 15:40:00,42.75,42.91,42.36,42.9,734100.0,29.3334,29.4432,29.0658,29.4363,734100.0
2007-12-13 15:45:00,42.9,43.14,42.85,43.0,897200.0,29.4363,29.601,29.402,29.505,897200.0
2007-12-13 15:50:00,43.0,43.07,42.87,42.97,956200.0,29.505,29.553,29.4158,29.4844,956200.0
2007-12-13 15:55:00,42.98,43.11,42.93,43.07,1063300.0,29.4912,29.5804,29.4569,29.553,1063300.0
2007-12-14 09:30:00,42.42,42.6,42.3,42.51,748300.0,29.107,29.2305,29.0246,29.1687,748300.0
2007-12-14 09:35:00,42.51,42.62,42.44,42.53,348100.0,29.1687,29.2442,29.1207,29.1825,348100.0
2007-12-14 09:40:00,42.53,42.56,42.42,42.55,274400.0,29.1825,29.203,29.107,29.1962,274400.0
2007-12-14 09:45:00,42.55,42.64,42.5,42.52,324500.0,29.1962,29.2579,29.1619,29.1756,324500.0
2007-12-14 09:50:00,42.53,42.54,42.35,42.39,354900.0,29.1825,29.1893,29.059,29.0864,354900.0
2007-12-14 09:55:00,42.4,42.53,42.34,42.47,423400.0,29.0933,29.1825,29.0521,29.1413,423400.0
2007-12-14 10:00:00,42.47,42.57,42.37,42.43,405600.0,29.1413,29.2099,29.0727,29.1138,405600.0
2007-12-14 10:05:00,42.42,42.61,42.42,42.5,379200.0,29.107,29.2374,29.107,29.1619,379200.0
2007-12-14 10:10:00,42.5,42.74,42.5,42.69,504800.0,29.1619,29.3266,29.1619,29.2923,504800.0
2007-12-14 10:15:00,42.71,42.8,42.58,42.7,422900.0,29.306,29.3677,29.2168,29.2991,422900.0
2007-12-14 10:20:00,42.7,42.8,42.58,42.6,376000.0,29.2991,29.3677,29.2168,29.2305,376000.0
2007-12-14 10:25:00,42.6,42.62,42.54,42.62,260800.0,29.2305,29.2442,29.1893,29.2442,260800.0
2007-12-14 10:30:00,42.62,42.62,42.5,42.55,359700.0,29.2442,29.2442,29.1619,29.1962,359700.0
2007-12-14 10:35:00,42.54,42.58,42.45,42.53,282000.0,29.1893,29.2168,29.1276,29.1825,282000.0
2007-12-14 10:40:00,42.52,42.96,42.52,42.96,814300.0,29.1756,29.4775,29.1756,29.4775,814300.0
2007-12-14 10:45:00,42.96,43.18,42.95,43.13,724700.0,29.4775,29.6285,29.4707,29.5942,724700.0
2007-12-14 10:50:00,43.13,43.16,42.91,42.97,620300.0,29.5942,29.6147,29.4432,29.4844,620300.0
2007-12-14 10:55:00,42.97,43.13,42.92,43.12,445900.0,29.4844,29.5942,29.4501,29.5873,445900.0
2007-12-14 11:00:00,43.13,43.25,43.12,43.2,471200.0,29.5942,29.6765,29.5873,29.6422,471200.0
2007-12-14 11:05:00,43.21,43.22,43.03,43.04,329200.0,29.6491,29.6559,29.5255,29.5324,329200.0
2007-12-14 11:10:00,43.04,43.06,42.85,42.85,387700.0,29.5324,29.5461,29.402,29.402,387700.0
2007-12-14 11:15:00,42.86,43.03,42.85,42.99,346200.0,29.4089,29.5255,29.402,29.4981,346200.0
2007-12-14 11:20:00,42.99,43.0,42.87,42.88,281200.0,29.4981,29.505,29.4158,29.4226,281200.0
2007-12-14 11:25:00,42.87,42.9,42.7,42.71,338700.0,29.4158,29.4363,29.2991,29.306,338700.0
2007-12-14 11:30:00,42.7,42.83,42.7,42.78,271100.0,29.2991,29.3883,29.2991,29.354,271100.0
2007-12-14 11:35:00,42.78,42.79,42.61,42.67,372900.0,29.354,29.3609,29.2374,29.2785,372900.0
2007-12-14 11:40:00,42.68,42.94,42.62,42.7,322700.0,29.2854,29.4638,29.2442,29.2991,322700.0
2007-12-14 11:45:00,42.7,42.71,42.59,42.69,400400.0,29.2991,29.306,29.2236,29.2923,400400.0
2007-12-14 11:50:00,42.69,42.84,42.66,42.79,281800.0,29.2923,29.3952,29.2717,29.3609,281800.0
2007-12-14 11:55:00,42.79,42.81,42.68,42.81,381300.0,29.3609,29.3746,29.2854,29.3746,381300.0
2007-12-14 12:00:00,42.81,42.87,42.77,42.85,141500.0,29.3746,29.4158,29.3471,29.402,141500.0
2007-12-14 12:05:00,42.85,42.88,42.8,42.87,128000.0,29.402,29.4226,29.3677,29.4158,128000.0
2007-12-14 12:10:00,42.87,42.89,42.81,42.81,151500.0,29.4158,29.4295,29.3746,29.3746,151500.0
2007-12-14 12:15:00,42.81,42.82,42.74,42.74,210800.0,29.3746,29.3815,29.3266,29.3266,210800.0
2007-12-14 12:20:00,42.74,42.77,42.7,42.72,257500.0,29.3266,29.3471,29.2991,29.3128,257500.0
2007-12-14 12:25:00,42.72,42.74,42.52,42.62,272000.0,29.3128,29.3266,29.1756,29.2442,272000.0
2007-12-14 12:30:00,42.62,42.62,42.44,42.45,252600.0,29.2442,29.2442,29.1207,29.1276,252600.0
2007-12-14 12:35:00,42.45,42.53,42.44,42.53,215100.0,29.1276,29.1825,29.1207,29.1825,215100.0
2007-12-14 12:40:00,42.53,42.56,42.48,42.52,262000.0,29.1825,29.203,29.1482,29.1756,262000.0
2007-12-14 12:45:00,42.52,42.55,42.49,42.5,230300.0,29.1756,29.1962,29.155,29.1619,230300.0
2007-12-14 12:50:00,42.5,42.65,42.49,42.65,343700.0,29.1619,29.2648,29.155,29.2648,343700.0
2007-12-14 12:55:00,42.64,42.67,42.51,42.55,239200.0,29.2579,29.2785,29.1687,29.1962,239200.0
2007-12-14 13:00:00,42.55,42.58,42.49,42.52,144200.0,29.1962,29.2168,29.155,29.1756,144200.0
2007-12-14 13:05:00,42.52,42.54,42.47,42.54,144700.0,29.1756,29.1893,29.1413,29.1893,144700.0
2007-12-14 13:10:00,42.55,42.56,42.51,42.56,103500.0,29.1962,29.203,29.1687,29.203,103500.0
2007-12-14 13:15:00,42.55,42.56,42.43,42.44,178500.0,29.1962,29.203,29.1138,29.1207,178500.0
2007-12-14 13:20:00,42.44,42.46,42.38,42.46,247700.0,29.1207,29.1344,29.0795,29.1344,247700.0
2007-12-14 13:25:00,42.46,42.56,42.46,42.52,201700.0,29.1344,29.203,29.1344,29.1756,201700.0
2007-12-14 13:30:00,42.51,42.52,42.41,42.51,267200.0,29.1687,29.1756,29.1001,29.1687,267200.0
2007-12-14 13:35:00,42.51,42.52,42.41,42.42,203400.0,29.1687,29.1756,29.1001,29.107,203400.0
2007-12-14 13:40:00,42.42,42.43,42.4,42.41,149700.0,29.107,29.1138,29.0933,29.1001,149700.0
2007-12-14 13:45:00,42.41,42.41,42.32,42.35,239800.0,29.1001,29.1001,29.0384,29.059,239800.0
2007-12-14 13:50:00,42.35,42.37,42.3,42.31,245400.0,29.059,29.0727,29.0246,29.0315,245400.0
2007-12-14 13:55:00,42.31,42.4,42.29,42.37,170900.0,29.0315,29.0933,29.0178,29.0727,170900.0
2007-12-14 14:00:00,42.38,42.38,42.24,42.29,341800.0,29.0795,29.0795,28.9835,29.0178,341800.0
2007-12-14 14:05:00,42.28,42.37,42.24,42.36,242000.0,29.0109,29.0727,28.9835,29.0658,242000.0
2007-12-14 14:10:00,42.37,42.42,42.29,42.31,292000.0,29.0727,29.107,29.0178,29.0315,292000.0
2007-12-14 14:15:00,42.31,42.32,42.25,42.26,190300.0,29.0315,29.0384,28.9903,28.9972,190300.0
2007-12-14 14:20:00,42.26,42.3,42.25,42.28,201300.0,28.9972,29.0246,28.9903,29.0109,201300.0
2007-12-14 14:25:00,42.27,42.31,42.27,42.29,188700.0,29.0041,29.0315,29.0041,29.0178,188700.0
2007-12-14 14:30:00,42.29,42.29,42.24,42.25,393600.0,29.0178,29.0178,28.9835,28.9903,393600.0
2007-12-14 14:35:00,42.26,42.32,42.25,42.29,211000.0,28.9972,29.0384,28.9903,29.0178,211000.0
2007-12-14 14:40:00,42.29,42.35,42.26,42.29,188700.0,29.0178,29.059,28.9972,29.0178,188700.0
2007-12-14 14:45:00,42.29,42.29,42.24,42.26,208500.0,29.0178,29.0178,28.9835,28.9972,208500.0
2007-12-14 14:50:00,42.26,42.46,42.23,42.45,635000.0,28.9972,29.1344,28.9766,29.1276,635000.0
2007-12-14 14:55:00,42.44,42.49,42.36,42.46,1141700.0,29.1207,29.155,29.0658,29.1344,1141700.0
2007-12-14 15:00:00,42.46,42.49,42.37,42.4,827900.0,29.1344,29.155,29.0727,29.0933,827900.0
2007-12-14 15:05:00,42.41,42.46,42.39,42.42,333500.0,29.1001,29.1344,29.0864,29.107,333500.0
2007-12-14 15:10:00,42.42,42.43,42.35,42.39,276200.0,29.107,29.1138,29.059,29.0864,276200.0
2007-12-14 15:15:00,42.4,42.4,42.26,42.26,384200.0,29.0933,29.0933,28.9972,28.9972,384200.0
2007-12-14 15:20:00,42.26,42.35,42.22,42.33,478300.0,28.9972,29.059,28.9698,29.0452,478300.0
2007-12-14 15:25:00,42.34,42.34,42.25,42.28,298700.0,29.0521,29.0521,28.9903,29.0109,298700.0
2007-12-14 15:30:00,42.28,42.35,42.27,42.33,443000.0,29.0109,29.059,29.0041,29.0452,443000.0
2007-12-14 15:35:00,42.33,42.43,42.25,42.26,573000.0,29.0452,29.1138,28.9903,28.9972,573000.0
2007-12-14 15:40:00,42.27,42.32,42.22,42.25,891900.0,29.0041,29.0384,28.9698,28.9903,891900.0
2007-12-14 15:45:00,42.25,42.33,42.23,42.27,553500.0,28.9903,29.0452,28.9766,29.0041,553500.0
2007-12-14 15:50:00,42.27,42.29,42.11,42.13,1002200.0,29.0041,29.0178,28.8943,28.908,1002200.0
2007-12-14 15:55:00,42.14,42.19,42.11,42.14,1228300.0,28.9149,28.9492,28.8943,28.9149,1228300.0
2007-12-17 09:30:00,42.01,42.02,41.5,41.51,1048100.0,28.8257,28.8325,28.4757,28.4826,1048100.0
2007-12-17 09:35:00,41.51,41.7,41.42,41.61,789700.0,28.4826,28.613,28.4208,28.5512,789700.0
2007-12-17 09:40:00,41.6,41.73,41.26,41.6,512100.0,28.5443,28.6335,28.311,28.5443,512100.0
2007-12-17 09:45:00,41.61,41.68,41.57,41.66,417000.0,28.5512,28.5992,28.5237,28.5855,417000.0
2007-12-17 09:50:00,41.66,41.81,41.65,41.77,463500.0,28.5855,28.6884,28.5786,28.661,463500.0
2007-12-17 09:55:00,41.77,41.9,41.7,41.82,625000.0,28.661,28.7502,28.613,28.6953,625000.0
2007-12-17 10:00:00,41.82,41.88,41.75,41.85,450600.0,28.6953,28.7365,28.6473,28.7159,450600.0
2007-12-17 10:05:00,41.85,41.85,41.65,41.75,557800.0,28.7159,28.7159,28.5786,28.6473,557800.0
2007-12-17 10:10:00,41.76,41.89,41.74,41.83,314100.0,28.6541,28.7433,28.6404,28.7022,314100.0
2007-12-17 10:15:00,41.83,41.94,41.83,41.87,409500.0,28.7022,28.7776,28.7022,28.7296,409500.0
2007-12-17 10:20:00,41.87,42.0,41.87,41.95,564700.0,28.7296,28.8188,28.7296,28.7845,564700.0
2007-12-17 10:25:00,41.96,42.05,41.87,41.9,512800.0,28.7914,28.8531,28.7296,28.7502,512800.0
2007-12-17 10:30:00,41.89,41.96,41.8,41.96,369400.0,28.7433,28.7914,28.6816,28.7914,369400.0
2007-12-17 10:35:00,41.96,42.11,41.87,42.03,686000.0,28.7914,28.8943,28.7296,28.8394,686000.0
2007-12-17 10:40:00,42.02,42.09,41.97,42.01,271400.0,28.8325,28.8806,28.7982,28.8257,271400.0
2007-12-17 10:45:00,42.01,42.14,42.0,42.12,358300.0,28.8257,28.9149,28.8188,28.9011,358300.0
2007-12-17 10:50:00,42.12,42.13,41.95,42.03,320600.0,28.9011,28.908,28.7845,28.8394,320600.0
2007-12-17 10:55:00,42.02,42.1,42.0,42.1,168200.0,28.8325,28.8874,28.8188,28.8874,168200.0
2007-12-17 11:00:00,42.1,42.2,42.08,42.17,356800.0,28.8874,28.956,28.8737,28.9354,356800.0
2007-12-17 11:05:00,42.17,42.2,42.08,42.09,268800.0,28.9354,28.956,28.8737,28.8806,268800.0
2007-12-17 11:10:00,42.09,42.11,41.9,41.91,372100.0,28.8806,28.8943,28.7502,28.757,372100.0
2007-12-17 11:15:00,41.91,41.98,41.89,41.93,221800.0,28.757,28.8051,28.7433,28.7708,221800.0
2007-12-17 11:20:00,41.93,41.95,41.89,41.93,294300.0,28.7708,28.7845,28.7433,28.7708,294300.0
2007-12-17 11:25:00,41.92,42.09,41.9,41.96,327700.0,28.7639,28.8806,28.7502,28.7914,327700.0
2007-12-17 11:30:00,41.97,42.05,41.96,42.01,177800.0,28.7982,28.8531,28.7914,28.8257,177800.0
2007-12-17 11:35:00,41.98,41.99,41.88,41.92,167900.0,28.8051,28.8119,28.7365,28.7639,167900.0
2007-12-17 11:40:00,41.92,41.94,41.82,41.85,286600.0,28.7639,28.7776,28.6953,28.7159,286600.0
2007-12-17 11:45:00,41.85,41.94,41.85,41.89,146200.0,28.7159,28.7776,28.7159,28.7433,146200.0
2007-12-17 11:50:00,41.9,41.94,41.85,41.92,232100.0,28.7502,28.7776,28.7159,28.7639,232100.0
2007-12-17 11:55:00,41.92,41.95,41.84,41.86,330500.0,28.7639,28.7845,28.709,28.7227,330500.0
2007-12-17 12:00:00,41.86,41.94,41.83,41.94,195500.0,28.7227,28.7776,28.7022,28.7776,195500.0
2007-12-17 12:05:00,41.93,42.05,41.9,42.03,299700.0,28.7708,28.8531,28.7502,28.8394,299700.0
2007-12-17 12:10:00,42.04,42.05,41.97,42.03,243900.0,28.8462,28.8531,28.7982,28.8394,243900.0
2007-12-17 12:15:00,42.04,42.05,41.93,41.99,140500.0,28.8462,28.8531,28.7708,28.8119,140500.0
2007-12-17 12:20:00,41.98,42.05,41.98,42.0,116900.0,28.8051,28.8531,28.8051,28.8188,116900.0
2007-12-17 12:25:00,42.01,42.04,41.99,42.03,93500.0,28.8257,28.8462,28.8119,28.8394,93500.0
2007-12-17 12:30:00,42.02,42.16,42.01,42.08,196900.0,28.8325,28.9286,28.8257,28.8737,196900.0
2007-12-17 12:35:00,42.07,42.17,42.0,42.1,474300.0,28.8668,28.9354,28.8188,28.8874,474300.0
2007-12-17 12:40:00,42.1,42.12,41.92,41.92,230900.0,28.8874,28.9011,28.7639,28.7639,230900.0
2007-12-17 12:45:00,41.92,42.0,41.87,42.0,217200.0,28.7639,28.8188,28.7296,28.8188,217200.0
2007-12-17 12:50:00,42.0,42.1,42.0,42.1,104600.0,28.8188,28.8874,28.8188,28.8874,104600.0
2007-12-17 12:55:00,42.1,42.2,42.09,42.18,339100.0,28.8874,28.956,28.8806,28.9423,339100.0
2007-12-17 13:00:00,42.17,42.18,42.08,42.15,234800.0,28.9354,28.9423,28.8737,28.9217,234800.0
2007-12-17 13:05:00,42.14,42.15,42.0,42.07,399500.0,28.9149,28.9217,28.8188,28.8668,399500.0
2007-12-17 13:10:00,42.08,42.08,41.93,41.96,337600.0,28.8737,28.8737,28.7708,28.7914,337600.0
2007-12-17 13:15:00,41.96,41.97,41.83,41.85,502000.0,28.7914,28.7982,28.7022,28.7159,502000.0
2007-12-17 13:20:00,41.85,41.95,41.85,41.89,280400.0,28.7159,28.7845,28.7159,28.7433,280400.0
2007-12-17 13:25:00,41.89,41.94,41.87,41.89,173200.0,28.7433,28.7776,28.7296,28.7433,173200.0
2007-12-17 13:30:00,41.89,41.93,41.88,41.9,181700.0,28.7433,28.7708,28.7365,28.7502,181700.0
2007-12-17 13:35:00,41.9,41.95,41.88,41.88,237700.0,28.7502,28.7845,28.7365,28.7365,237700.0
2007-12-17 13:40:00,41.89,41.91,41.83,41.86,278200.0,28.7433,28.757,28.7022,28.7227,278200.0
2007-12-17 13:45:00,41.86,41.92,41.83,41.86,227300.0,28.7227,28.7639,28.7022,28.7227,227300.0
2007-12-17 13:50:00,41.86,41.89,41.75,41.86,247100.0,28.7227,28.7433,28.6473,28.7227,247100.0
2007-12-17 13:55:00,41.86,41.93,41.76,41.77,238900.0,28.7227,28.7708,28.6541,28.661,238900.0
2007-12-17 14:00:00,41.78,41.87,41.76,41.87,335300.0,28.6678,28.7296,28.6541,28.7296,335300.0
2007-12-17 14:05:00,41.87,41.92,41.82,41.9,247200.0,28.7296,28.7639,28.6953,28.7502,247200.0
2007-12-17 14:10:00,41.89,41.93,41.69,41.79,695800.0,28.7433,28.7708,28.6061,28.6747,695800.0
2007-12-17 14:15:00,41.79,41.86,41.78,41.82,184900.0,28.6747,28.7227,28.6678,28.6953,184900.0
2007-12-17 14:20:00,41.82,41.97,41.81,41.88,280500.0,28.6953,28.7982,28.6884,28.7365,280500.0
2007-12-17 14:25:00,41.88,41.92,41.86,41.88,191400.0,28.7365,28.7639,28.7227,28.7365,191400.0
2007-12-17 14:30:00,41.89,41.98,41.87,41.94,287900.0,28.7433,28.8051,28.7296,28.7776,287900.0
2007-12-17 14:35:00,41.94,41.95,41.87,41.95,188100.0,28.7776,28.7845,28.7296,28.7845,188100.0
2007-12-17 14:40:00,41.94,41.99,41.84,41.85,320800.0,28.7776,28.8119,28.709,28.7159,320800.0
2007-12-17 14:45:00,41.85,41.87,41.8,41.87,197600.0,28.7159,28.7296,28.6816,28.7296,197600.0
2007-12-17 14:50:00,41.87,41.88,41.8,41.82,362800.0,28.7296,28.7365,28.6816,28.6953,362800.0
2007-12-17 14:55:00,41.82,41.85,41.78,41.78,306700.0,28.6953,28.7159,28.6678,28.6678,306700.0
2007-12-17 15:00:00,41.78,41.83,41.74,41.75,350800.0,28.6678,28.7022,28.6404,28.6473,350800.0
2007-12-17 15:05:00,41.75,41.79,41.73,41.76,607900.0,28.6473,28.6747,28.6335,28.6541,607900.0
2007-12-17 15:10:00,41.76,41.85,41.75,41.77,314300.0,28.6541,28.7159,28.6473,28.661,314300.0
2007-12-17 15:15:00,41.76,41.83,41.74,41.76,417000.0,28.6541,28.7022,28.6404,28.6541,417000.0
2007-12-17 15:20:00,41.76,41.84,41.74,41.79,404600.0,28.6541,28.709,28.6404,28.6747,404600.0
2007-12-17 15:25:00,41.79,41.81,41.75,41.75,510600.0,28.6747,28.6884,28.6473,28.6473,510600.0
2007-12-17 15:30:00,41.75,41.81,41.74,41.79,326200.0,28.6473,28.6884,28.6404,28.6747,326200.0
2007-12-17 15:35:00,41.79,41.89,41.78,41.85,571700.0,28.6747,28.7433,28.6678,28.7159,571700.0
2007-12-17 15:40:00,41.85,41.85,41.74,41.75,694700.0,28.7159,28.7159,28.6404,28.6473,694700.0
2007-12-17 15:45:00,41.75,41.79,41.72,41.76,660300.0,28.6473,28.6747,28.6267,28.6541,660300.0
2007-12-17 15:50:00,41.76,42.1,41.64,41.67,940400.0,28.6541,28.8874,28.5718,28.5924,940400.0
2007-12-17 15:55:00,41.66,41.71,41.58,41.68,855200.0,28.5855,28.6198,28.5306,28.5992,855200.0
2007-12-18 09:30:00,42.14,42.2,41.85,41.97,672800.0,28.9149,28.956,28.7159,28.7982,672800.0
2007-12-18 09:35:00,41.96,41.97,41.8,41.87,216500.0,28.7914,28.7982,28.6816,28.7296,216500.0
2007-12-18 09:40:00,41.86,41.88,41.67,41.7,393300.0,28.7227,28.7365,28.5924,28.613,393300.0
2007-12-18 09:45:00,41.7,41.78,41.65,41.71,494400.0,28.613,28.6678,28.5786,28.6198,494400.0
2007-12-18 09:50:00,41.7,41.86,41.67,41.83,364300.0,28.613,28.7227,28.5924,28.7022,364300.0
2007-12-18 09:55:00,41.82,41.83,41.72,41.75,220500.0,28.6953,28.7022,28.6267,28.6473,220500.0
2007-12-18 10:00:00,41.75,41.77,41.69,41.7,293600.0,28.6473,28.661,28.6061,28.613,293600.0
2007-12-18 10:05:00,41.7,41.74,41.69,41.72,332200.0,28.613,28.6404,28.6061,28.6267,332200.0
2007-12-18 10:10:00,41.71,41.74,41.68,41.7,603700.0,28.6198,28.6404,28.5992,28.613,603700.0
2007-12-18 10:15:00,41.7,41.82,41.69,41.71,441200.0,28.613,28.6953,28.6061,28.6198,441200.0
2007-12-18 10:20:00,41.71,41.75,41.69,41.72,264400.0,28.6198,28.6473,28.6061,28.6267,264400.0
2007-12-18 10:25:00,41.72,41.75,41.7,41.72,166200.0,28.6267,28.6473,28.613,28.6267,166200.0
2007-12-18 10:30:00,41.72,41.76,41.68,41.71,542000.0,28.6267,28.6541,28.5992,28.6198,542000.0
2007-12-18 10:35:00,41.7,41.77,41.57,41.62,652000.0,28.613,28.661,28.5237,28.5581,652000.0
2007-12-18 10:40:00,41.62,41.7,41.52,41.59,285500.0,28.5581,28.613,28.4894,28.5375,285500.0
2007-12-18 10:45:00,41.59,41.64,41.51,41.64,317000.0,28.5375,28.5718,28.4826,28.5718,317000.0
2007-12-18 10:50:00,41.64,41.69,41.58,41.64,251000.0,28.5718,28.6061,28.5306,28.5718,251000.0
2007-12-18 10:55:00,41.64,41.72,41.6,41.71,272300.0,28.5718,28.6267,28.5443,28.6198,272300.0
2007-12-18 11:00:00,41.7,41.73,41.58,41.59,384300.0,28.613,28.6335,28.5306,28.5375,384300.0
2007-12-18 11:05:00,41.59,41.6,41.51,41.51,344000.0,28.5375,28.5443,28.4826,28.4826,344000.0
2007-12-18 11:10:00,41.51,41.51,41.38,41.44,562800.0,28.4826,28.4826,28.3934,28.4345,562800.0
2007-12-18 11:15:00,41.44,41.45,41.28,41.34,492100.0,28.4345,28.4414,28.3248,28.3659,492100.0
2007-12-18 11:20:00,41.34,41.39,41.26,41.26,398800.0,28.3659,28.4002,28.311,28.311,398800.0
2007-12-18 11:25:00,41.26,41.35,41.21,41.21,371100.0,28.311,28.3728,28.2767,28.2767,371100.0
2007-12-18 11:30:00,41.21,41.25,41.13,41.21,404300.0,28.2767,28.3042,28.2218,28.2767,404300.0
2007-12-18 11:35:00,41.2,41.29,41.2,41.26,257300.0,28.2699,28.3316,28.2699,28.311,257300.0
2007-12-18 11:40:00,41.27,41.29,41.17,41.19,217000.0,28.3179,28.3316,28.2493,28.263,217000.0
2007-12-18 11:45:00,41.19,41.2,41.08,41.08,590600.0,28.263,28.2699,28.1875,28.1875,590600.0
2007-12-18 11:50:00,41.09,41.13,41.05,41.05,419300.0,28.1944,28.2218,28.1669,28.1669,419300.0
2007-12-18 11:55:00,41.04,41.09,40.91,40.95,825400.0,28.1601,28.1944,28.0709,28.0983,825400.0
2007-12-18 12:00:00,40.95,41.0,40.78,40.97,634500.0,28.0983,28.1326,27.9817,28.1121,634500.0
2007-12-18 12:05:00,40.96,41.04,40.93,41.01,360600.0,28.1052,28.1601,28.0846,28.1395,360600.0
2007-12-18 12:10:00,41.0,41.03,40.91,40.94,284600.0,28.1326,28.1532,28.0709,28.0915,284600.0
2007-12-18 12:15:00,40.94,41.03,40.94,41.02,350200.0,28.0915,28.1532,28.0915,28.1464,350200.0
2007-12-18 12:20:00,41.02,41.09,41.0,41.08,257800.0,28.1464,28.1944,28.1326,28.1875,257800.0
2007-12-18 12:25:00,41.08,41.15,41.07,41.11,236500.0,28.1875,28.2356,28.1807,28.2081,236500.0
2007-12-18 12:30:00,41.11,41.15,41.02,41.06,195000.0,28.2081,28.2356,28.1464,28.1738,195000.0
2007-12-18 12:35:00,41.05,41.13,41.02,41.13,203300.0,28.1669,28.2218,28.1464,28.2218,203300.0
2007-12-18 12:40:00,41.13,41.14,41.1,41.11,213900.0,28.2218,28.2287,28.2013,28.2081,213900.0
2007-12-18 12:45:00,41.11,41.15,41.08,41.12,241900.0,28.2081,28.2356,28.1875,28.215,241900.0
2007-12-18 12:50:00,41.12,41.12,41.05,41.08,175100.0,28.215,28.215,28.1669,28.1875,175100.0
2007-12-18 12:55:00,41.08,41.08,41.0,41.01,179900.0,28.1875,28.1875,28.1326,28.1395,179900.0
2007-12-18 13:00:00,41.01,41.04,40.96,40.99,438700.0,28.1395,28.1601,28.1052,28.1258,438700.0
2007-12-18 13:05:00,40.98,41.02,40.97,41.02,143500.0,28.1189,28.1464,28.1121,28.1464,143500.0
2007-12-18 13:10:00,41.01,41.08,41.01,41.07,118700.0,28.1395,28.1875,28.1395,28.1807,118700.0
2007-12-18 13:15:00,41.06,41.07,41.0,41.04,252800.0,28.1738,28.1807,28.1326,28.1601,252800.0
2007-12-18 13:20:00,41.05,41.33,41.04,41.33,318000.0,28.1669,28.3591,28.1601,28.3591,318000.0
2007-12-18 13:25:00,41.33,41.38,41.26,41.3,256000.0,28.3591,28.3934,28.311,28.3385,256000.0
2007-12-18 13:30:00,41.31,41.49,41.26,41.45,267900.0,28.3453,28.4689,28.311,28.4414,267900.0
2007-12-18 13:35:00,41.45,41.49,41.36,41.45,177200.0,28.4414,28.4689,28.3797,28.4414,177200.0
2007-12-18 13:40:00,41.45,41.53,41.35,41.35,235600.0,28.4414,28.4963,28.3728,28.3728,235600.0
2007-12-18 13:45:00,41.36,41.52,41.3,41.47,340800.0,28.3797,28.4894,28.3385,28.4551,340800.0
2007-12-18 13:50:00,41.47,41.49,41.32,41.32,145000.0,28.4551,28.4689,28.3522,28.3522,145000.0
2007-12-18 13:55:00,41.32,41.4,41.24,41.31,218900.0,28.3522,28.4071,28.2973,28.3453,218900.0
2007-12-18 14:00:00,41.31,41.45,41.3,41.37,287700.0,28.3453,28.4414,28.3385,28.3865,287700.0
2007-12-18 14:05:00,41.36,41.57,41.28,41.55,422200.0,28.3797,28.5237,28.3248,28.51,422200.0
2007-12-18 14:10:00,41.56,41.57,41.47,41.5,230100.0,28.5169,28.5237,28.4551,28.4757,230100.0
2007-12-18 14:15:00,41.5,41.64,41.44,41.55,415400.0,28.4757,28.5718,28.4345,28.51,415400.0
2007-12-18 14:20:00,41.55,41.59,41.46,41.56,338400.0,28.51,28.5375,28.4483,28.5169,338400.0
2007-12-18 14:25:00,41.56,41.64,41.47,41.61,287300.0,28.5169,28.5718,28.4551,28.5512,287300.0
2007-12-18 14:30:00,41.61,41.83,41.59,41.77,500300.0,28.5512,28.7022,28.5375,28.661,500300.0
2007-12-18 14:35:00,41.77,41.79,41.65,41.71,377800.0,28.661,28.6747,28.5786,28.6198,377800.0
2007-12-18 14:40:00,41.7,41.74,41.68,41.71,402200.0,28.613,28.6404,28.5992,28.6198,402200.0
2007-12-18 14:45:00,41.72,41.72,41.6,41.66,354200.0,28.6267,28.6267,28.5443,28.5855,354200.0
2007-12-18 14:50:00,41.66,41.7,41.58,41.59,280600.0,28.5855,28.613,28.5306,28.5375,280600.0
2007-12-18 14:55:00,41.59,41.61,41.54,41.57,273200.0,28.5375,28.5512,28.5032,28.5237,273200.0
2007-12-18 15:00:00,41.58,41.66,41.3,41.64,387100.0,28.5306,28.5855,28.3385,28.5718,387100.0
2007-12-18 15:05:00,41.64,41.71,41.58,41.59,330200.0,28.5718,28.6198,28.5306,28.5375,330200.0
2007-12-18 15:10:00,41.59,41.63,41.51,41.56,301700.0,28.5375,28.5649,28.4826,28.5169,301700.0
2007-12-18 15:15:00,41.56,41.74,41.55,41.65,360300.0,28.5169,28.6404,28.51,28.5786,360300.0
2007-12-18 15:20:00,41.65,41.65,41.48,41.49,393300.0,28.5786,28.5786,28.462,28.4689,393300.0
2007-12-18 15:25:00,41.5,41.66,41.49,41.61,362600.0,28.4757,28.5855,28.4689,28.5512,362600.0
2007-12-18 15:30:00,41.6,41.65,41.55,41.6,322300.0,28.5443,28.5786,28.51,28.5443,322300.0
2007-12-18 15:35:00,41.6,41.75,41.53,41.73,522000.0,28.5443,28.6473,28.4963,28.6335,522000.0
2007-12-18 15:40:00,41.73,41.79,41.65,41.79,796200.0,28.6335,28.6747,28.5786,28.6747,796200.0
2007-12-18 15:45:00,41.78,41.79,41.52,41.53,700300.0,28.6678,28.6747,28.4894,28.4963,700300.0
2007-12-18 15:50:00,41.53,41.56,41.47,41.56,622500.0,28.4963,28.5169,28.4551,28.5169,622500.0
2007-12-18 15:55:00,41.55,41.6,41.45,41.49,804600.0,28.51,28.5443,28.4414,28.4689,804600.0
2007-12-19 09:30:00,41.72,41.78,41.5,41.72,636300.0,28.6267,28.6678,28.4757,28.6267,636300.0
2007-12-19 09:35:00,41.76,41.97,41.53,41.63,470000.0,28.6541,28.7982,28.4963,28.5649,470000.0
2007-12-19 09:40:00,41.63,41.9,41.58,41.89,273600.0,28.5649,28.7502,28.5306,28.7433,273600.0
2007-12-19 09:45:00,41.88,42.12,41.84,42.11,467000.0,28.7365,28.9011,28.709,28.8943,467000.0
2007-12-19 09:50:00,42.11,42.13,41.94,42.05,384800.0,28.8943,28.908,28.7776,28.8531,384800.0
2007-12-19 09:55:00,42.04,42.12,41.92,42.06,474000.0,28.8462,28.9011,28.7639,28.86,474000.0
2007-12-19 10:00:00,42.06,42.23,42.03,42.17,556600.0,28.86,28.9766,28.8394,28.9354,556600.0
2007-12-19 10:05:00,42.18,42.44,42.15,42.44,631500.0,28.9423,29.1207,28.9217,29.1207,631500.0
2007-12-19 10:10:00,42.44,42.6,42.41,42.43,618500.0,29.1207,29.2305,29.1001,29.1138,618500.0
2007-12-19 10:15:00,42.42,42.5,42.25,42.34,461600.0,29.107,29.1619,28.9903,29.0521,461600.0
2007-12-19 10:20:00,42.35,42.42,42.3,42.31,289200.0,29.059,29.107,29.0246,29.0315,289200.0
2007-12-19 10:25:00,42.32,42.34,42.21,42.28,211800.0,29.0384,29.0521,28.9629,29.0109,211800.0
2007-12-19 10:30:00,42.28,42.28,42.11,42.22,276500.0,29.0109,29.0109,28.8943,28.9698,276500.0
2007-12-19 10:35:00,42.24,42.3,42.16,42.29,210600.0,28.9835,29.0246,28.9286,29.0178,210600.0
2007-12-19 10:40:00,42.3,42.36,42.22,42.31,301100.0,29.0246,29.0658,28.9698,29.0315,301100.0
2007-12-19 10:45:00,42.31,42.35,42.21,42.31,282400.0,29.0315,29.059,28.9629,29.0315,282400.0
2007-12-19 10:50:00,42.31,42.39,42.18,42.35,257500.0,29.0315,29.0864,28.9423,29.059,257500.0
2007-12-19 10:55:00,42.35,42.36,42.24,42.25,235100.0,29.059,29.0658,28.9835,28.9903,235100.0
2007-12-19 11:00:00,42.24,42.38,42.22,42.38,265100.0,28.9835,29.0795,28.9698,29.0795,265100.0
2007-12-19 11:05:00,42.38,42.38,42.22,42.24,224600.0,29.0795,29.0795,28.9698,28.9835,224600.0
2007-12-19 11:10:00,42.24,42.26,42.11,42.13,277400.0,28.9835,28.9972,28.8943,28.908,277400.0
2007-12-19 11:15:00,42.13,42.17,41.98,42.02,597800.0,28.908,28.9354,28.8051,28.8325,597800.0
2007-12-19 11:20:00,42.02,42.07,41.9,41.98,717200.0,28.8325,28.8668,28.7502,28.8051,717200.0
2007-12-19 11:25:00,41.98,42.06,41.83,41.83,331200.0,28.8051,28.86,28.7022,28.7022,331200.0
2007-12-19 11:30:00,41.83,42.05,41.72,41.89,578600.0,28.7022,28.8531,28.6267,28.7433,578600.0
2007-12-19 11:35:00,41.89,42.11,41.89,42.04,301400.0,28.7433,28.8943,28.7433,28.8462,301400.0
2007-12-19 11:40:00,42.03,42.04,41.63,42.0,250300.0,28.8394,28.8462,28.5649,28.8188,250300.0
2007-12-19 11:45:00,42.0,42.01,41.9,41.9,116100.0,28.8188,28.8257,28.7502,28.7502,116100.0
2007-12-19 11:50:00,41.89,41.92,41.62,41.66,382100.0,28.7433,28.7639,28.5581,28.5855,382100.0
2007-12-19 11:55:00,41.66,41.67,41.51,41.57,330900.0,28.5855,28.5924,28.4826,28.5237,330900.0
2007-12-19 12:00:00,41.56,41.7,41.52,41.65,265500.0,28.5169,28.613,28.4894,28.5786,265500.0
2007-12-19 12:05:00,41.65,41.68,41.55,41.64,265300.0,28.5786,28.5992,28.51,28.5718,265300.0
2007-12-19 12:10:00,41.64,41.75,41.63,41.72,175000.0,28.5718,28.6473,28.5649,28.6267,175000.0
2007-12-19 12:15:00,41.72,41.73,41.59,41.59,167300.0,28.6267,28.6335,28.5375,28.5375,167300.0
2007-12-19 12:20:00,41.6,41.84,41.59,41.83,204700.0,28.5443,28.709,28.5375,28.7022,204700.0
2007-12-19 12:25:00,41.82,41.87,41.77,41.86,345200.0,28.6953,28.7296,28.661,28.7227,345200.0
2007-12-19 12:30:00,41.85,41.85,41.65,41.69,264000.0,28.7159,28.7159,28.5786,28.6061,264000.0
2007-12-19 12:35:00,41.69,41.73,41.66,41.71,119000.0,28.6061,28.6335,28.5855,28.6198,119000.0
2007-12-19 12:40:00,41.71,41.72,41.61,41.65,224400.0,28.6198,28.6267,28.5512,28.5786,224400.0
2007-12-19 12:45:00,41.65,41.71,41.64,41.69,198300.0,28.5786,28.6198,28.5718,28.6061,198300.0
2007-12-19 12:50:00,41.7,41.79,41.67,41.77,158600.0,28.613,28.6747,28.5924,28.661,158600.0
2007-12-19 12:55:00,41.76,41.8,41.7,41.76,199500.0,28.6541,28.6816,28.613,28.6541,199500.0
2007-12-19 13:00:00,41.77,41.77,41.54,41.56,237800.0,28.661,28.661,28.5032,28.5169,237800.0
2007-12-19 13:05:00,41.56,41.65,41.54,41.59,218500.0,28.5169,28.5786,28.5032,28.5375,218500.0
2007-12-19 13:10:00,41.59,41.67,41.54,41.6,160300.0,28.5375,28.5924,28.5032,28.5443,160300.0
2007-12-19 13:15:00,41.6,41.66,41.55,41.58,94300.0,28.5443,28.5855,28.51,28.5306,94300.0
2007-12-19 13:20:00,41.59,41.6,41.54,41.6,91300.0,28.5375,28.5443,28.5032,28.5443,91300.0
2007-12-19 13:25:00,41.6,41.62,41.51,41.55,135700.0,28.5443,28.5581,28.4826,28.51,135700.0
2007-12-19 13:30:00,41.57,41.57,41.48,41.51,225500.0,28.5237,28.5237,28.462,28.4826,225500.0
2007-12-19 13:35:00,41.51,41.6,41.49,41.55,219100.0,28.4826,28.5443,28.4689,28.51,219100.0
2007-12-19 13:40:00,41.54,41.57,41.51,41.54,99300.0,28.5032,28.5237,28.4826,28.5032,99300.0
2007-12-19 13:45:00,41.54,41.59,41.48,41.57,504200.0,28.5032,28.5375,28.462,28.5237,504200.0
2007-12-19 13:50:00,41.58,41.58,41.51,41.55,167700.0,28.5306,28.5306,28.4826,28.51,167700.0
2007-12-19 13:55:00,41.56,41.6,41.53,41.55,191100.0,28.5169,28.5443,28.4963,28.51,191100.0
2007-12-19 14:00:00,41.56,41.76,41.53,41.72,296100.0,28.5169,28.6541,28.4963,28.6267,296100.0
2007-12-19 14:05:00,41.71,41.75,41.66,41.72,281200.0,28.6198,28.6473,28.5855,28.6267,281200.0
2007-12-19 14:10:00,41.73,41.99,41.68,41.92,378500.0,28.6335,28.8119,28.5992,28.7639,378500.0
2007-12-19 14:15:00,41.91,42.0,41.81,41.88,257400.0,28.757,28.8188,28.6884,28.7365,257400.0
2007-12-19 14:20:00,41.89,41.91,41.82,41.86,184400.0,28.7433,28.757,28.6953,28.7227,184400.0
2007-12-19 14:25:00,41.87,41.95,41.82,41.87,211100.0,28.7296,28.7845,28.6953,28.7296,211100.0
2007-12-19 14:30:00,41.87,41.95,41.75,41.75,192900.0,28.7296,28.7845,28.6473,28.6473,192900.0
2007-12-19 14:35:00,41.76,41.9,41.76,41.83,172300.0,28.6541,28.7502,28.6541,28.7022,172300.0
2007-12-19 14:40:00,41.84,41.95,41.79,41.93,164000.0,28.709,28.7845,28.6747,28.7708,164000.0
2007-12-19 14:45:00,41.93,42.08,41.92,42.05,322300.0,28.7708,28.8737,28.7639,28.8531,322300.0
2007-12-19 14:50:00,42.05,42.06,41.91,41.92,205200.0,28.8531,28.86,28.757,28.7639,205200.0
2007-12-19 14:55:00,41.92,41.95,41.88,41.9,202000.0,28.7639,28.7845,28.7365,28.7502,202000.0
2007-12-19 15:00:00,41.9,41.94,41.82,41.93,266600.0,28.7502,28.7776,28.6953,28.7708,266600.0
2007-12-19 15:05:00,41.92,41.93,41.63,41.64,306500.0,28.7639,28.7708,28.5649,28.5718,306500.0
2007-12-19 15:10:00,41.65,41.84,41.65,41.78,266900.0,28.5786,28.709,28.5786,28.6678,266900.0
2007-12-19 15:15:00,41.77,41.86,41.72,41.83,246000.0,28.661,28.7227,28.6267,28.7022,246000.0
2007-12-19 15:20:00,41.83,41.86,41.59,41.64,332300.0,28.7022,28.7227,28.5375,28.5718,332300.0
2007-12-19 15:25:00,41.64,41.75,41.62,41.68,314200.0,28.5718,28.6473,28.5581,28.5992,314200.0
2007-12-19 15:30:00,41.67,41.79,41.63,41.77,322600.0,28.5924,28.6747,28.5649,28.661,322600.0
2007-12-19 15:35:00,41.77,41.84,41.73,41.79,304300.0,28.661,28.709,28.6335,28.6747,304300.0
2007-12-19 15:40:00,41.8,41.8,41.65,41.66,340400.0,28.6816,28.6816,28.5786,28.5855,340400.0
2007-12-19 15:45:00,41.66,41.72,41.6,41.61,418700.0,28.5855,28.6267,28.5443,28.5512,418700.0
2007-12-19 15:50:00,41.61,41.68,41.54,41.54,559800.0,28.5512,28.5992,28.5032,28.5032,559800.0
2007-12-19 15:55:00,41.54,41.6,41.53,41.58,642200.0,28.5032,28.5443,28.4963,28.5306,642200.0
2007-12-20 09:30:00,41.86,42.0,41.55,41.81,515000.0,28.7227,28.8188,28.51,28.6884,515000.0
2007-12-20 09:35:00,41.81,41.81,41.62,41.73,260300.0,28.6884,28.6884,28.5581,28.6335,260300.0
2007-12-20 09:40:00,41.72,41.79,41.64,41.69,251700.0,28.6267,28.6747,28.5718,28.6061,251700.0
2007-12-20 09:45:00,41.68,41.71,41.56,41.56,311400.0,28.5992,28.6198,28.5169,28.5169,311400.0
2007-12-20 09:50:00,41.56,41.58,41.49,41.5,295800.0,28.5169,28.5306,28.4689,28.4757,295800.0
2007-12-20 09:55:00,41.5,41.5,41.35,41.45,504800.0,28.4757,28.4757,28.3728,28.4414,504800.0
2007-12-20 10:00:00,41.45,41.52,41.42,41.43,410200.0,28.4414,28.4894,28.4208,28.4277,410200.0
2007-12-20 10:05:00,41.42,41.49,41.33,41.46,499700.0,28.4208,28.4689,28.3591,28.4483,499700.0
2007-12-20 10:10:00,41.46,41.52,41.42,41.45,676400.0,28.4483,28.4894,28.4208,28.4414,676400.0
2007-12-20 10:15:00,41.45,41.46,41.36,41.4,562600.0,28.4414,28.4483,28.3797,28.4071,562600.0
2007-12-20 10:20:00,41.39,41.44,41.36,41.42,347500.0,28.4002,28.4345,28.3797,28.4208,347500.0
2007-12-20 10:25:00,41.41,41.47,41.41,41.45,298700.0,28.414,28.4551,28.414,28.4414,298700.0
2007-12-20 10:30:00,41.45,41.5,41.4,41.46,627200.0,28.4414,28.4757,28.4071,28.4483,627200.0
2007-12-20 10:35:00,41.46,41.53,41.45,41.45,320000.0,28.4483,28.4963,28.4414,28.4414,320000.0
2007-12-20 10:40:00,41.45,41.8,41.43,41.46,411000.0,28.4414,28.6816,28.4277,28.4483,411000.0
2007-12-20 10:45:00,41.46,41.5,41.35,41.4,314000.0,28.4483,28.4757,28.3728,28.4071,314000.0
2007-12-20 10:50:00,41.4,41.4,41.28,41.3,323100.0,28.4071,28.4071,28.3248,28.3385,323100.0
2007-12-20 10:55:00,41.3,41.34,41.22,41.26,427800.0,28.3385,28.3659,28.2836,28.311,427800.0
2007-12-20 11:00:00,41.26,41.26,41.15,41.18,301300.0,28.311,28.311,28.2356,28.2561,301300.0
2007-12-20 11:05:00,41.18,41.19,41.1,41.15,283800.0,28.2561,28.263,28.2013,28.2356,283800.0
2007-12-20 11:10:00,41.16,41.2,41.12,41.15,202600.0,28.2424,28.2699,28.215,28.2356,202600.0
2007-12-20 11:15:00,41.15,41.19,41.06,41.1,311600.0,28.2356,28.263,28.1738,28.2013,311600.0
2007-12-20 11:20:00,41.11,41.12,41.01,41.03,343400.0,28.2081,28.215,28.1395,28.1532,343400.0
2007-12-20 11:25:00,41.02,41.17,41.02,41.13,384200.0,28.1464,28.2493,28.1464,28.2218,384200.0
2007-12-20 11:30:00,41.13,41.2,41.04,41.08,377000.0,28.2218,28.2699,28.1601,28.1875,377000.0
2007-12-20 11:35:00,41.08,41.11,40.98,41.0,546700.0,28.1875,28.2081,28.1189,28.1326,546700.0
2007-12-20 11:40:00,41.0,41.04,40.92,40.94,685700.0,28.1326,28.1601,28.0777,28.0915,685700.0
2007-12-20 11:45:00,40.95,40.98,40.88,40.88,336500.0,28.0983,28.1189,28.0503,28.0503,336500.0
2007-12-20 11:50:00,40.88,40.96,40.88,40.89,348300.0,28.0503,28.1052,28.0503,28.0572,348300.0
2007-12-20 11:55:00,40.89,41.8,40.87,40.91,361200.0,28.0572,28.6816,28.0434,28.0709,361200.0
2007-12-20 12:00:00,40.91,40.97,40.83,40.93,705500.0,28.0709,28.1121,28.016,28.0846,705500.0
2007-12-20 12:05:00,40.92,41.46,40.91,40.99,309000.0,28.0777,28.4483,28.0709,28.1258,309000.0
2007-12-20 12:10:00,40.99,41.1,40.97,41.01,254900.0,28.1258,28.2013,28.1121,28.1395,254900.0
2007-12-20 12:15:00,41.0,41.03,40.96,40.97,150200.0,28.1326,28.1532,28.1052,28.1121,150200.0
2007-12-20 12:20:00,40.96,41.07,40.96,41.07,154100.0,28.1052,28.1807,28.1052,28.1807,154100.0
2007-12-20 12:25:00,41.07,41.15,41.06,41.09,169500.0,28.1807,28.2356,28.1738,28.1944,169500.0
2007-12-20 12:30:00,41.09,41.1,40.99,41.0,192100.0,28.1944,28.2013,28.1258,28.1326,192100.0
2007-12-20 12:35:00,41.0,41.03,40.99,41.0,176900.0,28.1326,28.1532,28.1258,28.1326,176900.0
2007-12-20 12:40:00,41.0,41.01,40.99,41.0,202800.0,28.1326,28.1395,28.1258,28.1326,202800.0
2007-12-20 12:45:00,41.0,41.0,40.94,40.95,395800.0,28.1326,28.1326,28.0915,28.0983,395800.0
2007-12-20 12:50:00,40.96,41.05,40.95,41.03,146800.0,28.1052,28.1669,28.0983,28.1532,146800.0
2007-12-20 12:55:00,41.03,41.07,40.99,41.07,134900.0,28.1532,28.1807,28.1258,28.1807,134900.0
2007-12-20 13:00:00,41.07,41.11,41.03,41.05,205300.0,28.1807,28.2081,28.1532,28.1669,205300.0
2007-12-20 13:05:00,41.06,41.15,41.03,41.14,224100.0,28.1738,28.2356,28.1532,28.2287,224100.0
2007-12-20 13:10:00,41.15,41.16,41.13,41.14,114300.0,28.2356,28.2424,28.2218,28.2287,114300.0
2007-12-20 13:15:00,41.13,41.17,41.1,41.16,139100.0,28.2218,28.2493,28.2013,28.2424,139100.0
2007-12-20 13:20:00,41.16,41.33,41.15,41.24,396900.0,28.2424,28.3591,28.2356,28.2973,396900.0
2007-12-20 13:25:00,41.24,41.3,41.16,41.17,213400.0,28.2973,28.3385,28.2424,28.2493,213400.0
2007-12-20 13:30:00,41.18,41.28,41.16,41.25,218800.0,28.2561,28.3248,28.2424,28.3042,218800.0
2007-12-20 13:35:00,41.25,41.28,41.23,41.25,87600.0,28.3042,28.3248,28.2905,28.3042,87600.0
2007-12-20 13:40:00,41.25,41.25,41.14,41.15,586400.0,28.3042,28.3042,28.2287,28.2356,586400.0
2007-12-20 13:45:00,41.15,41.25,41.15,41.25,258000.0,28.2356,28.3042,28.2356,28.3042,258000.0
2007-12-20 13:50:00,41.25,41.45,41.23,41.44,270200.0,28.3042,28.4414,28.2905,28.4345,270200.0
2007-12-20 13:55:00,41.44,41.45,41.32,41.38,303700.0,28.4345,28.4414,28.3522,28.3934,303700.0
2007-12-20 14:00:00,41.38,41.4,41.21,41.29,290000.0,28.3934,28.4071,28.2767,28.3316,290000.0
2007-12-20 14:05:00,41.29,41.32,41.2,41.2,306000.0,28.3316,28.3522,28.2699,28.2699,306000.0
2007-12-20 14:10:00,41.2,41.27,41.15,41.23,345200.0,28.2699,28.3179,28.2356,28.2905,345200.0
2007-12-20 14:15:00,41.23,41.38,41.22,41.37,243300.0,28.2905,28.3934,28.2836,28.3865,243300.0
2007-12-20 14:20:00,41.38,41.4,41.3,41.33,252000.0,28.3934,28.4071,28.3385,28.3591,252000.0
2007-12-20 14:25:00,41.34,41.38,41.31,41.37,229900.0,28.3659,28.3934,28.3453,28.3865,229900.0
2007-12-20 14:30:00,41.37,41.47,41.33,41.46,295200.0,28.3865,28.4551,28.3591,28.4483,295200.0
2007-12-20 14:35:00,41.46,41.59,41.45,41.58,382500.0,28.4483,28.5375,28.4414,28.5306,382500.0
2007-12-20 14:40:00,41.59,41.59,41.51,41.55,277000.0,28.5375,28.5375,28.4826,28.51,277000.0
2007-12-20 14:45:00,41.54,41.58,41.51,41.51,247700.0,28.5032,28.5306,28.4826,28.4826,247700.0
2007-12-20 14:50:00,41.51,41.52,41.48,41.51,246800.0,28.4826,28.4894,28.462,28.4826,246800.0
2007-12-20 14:55:00,41.51,41.58,41.44,41.52,350900.0,28.4826,28.5306,28.4345,28.4894,350900.0
2007-12-20 15:00:00,41.52,41.54,41.42,41.43,319500.0,28.4894,28.5032,28.4208,28.4277,319500.0
2007-12-20 15:05:00,41.43,41.5,41.43,41.49,222800.0,28.4277,28.4757,28.4277,28.4689,222800.0
2007-12-20 15:10:00,41.48,41.52,41.41,41.47,374900.0,28.462,28.4894,28.414,28.4551,374900.0
2007-12-20 15:15:00,41.47,41.48,41.39,41.43,262500.0,28.4551,28.462,28.4002,28.4277,262500.0
2007-12-20 15:20:00,41.43,41.45,41.38,41.43,266700.0,28.4277,28.4414,28.3934,28.4277,266700.0
2007-12-20 15:25:00,41.44,41.46,41.24,41.25,282600.0,28.4345,28.4483,28.2973,28.3042,282600.0
2007-12-20 15:30:00,41.26,41.31,41.19,41.19,297600.0,28.311,28.3453,28.263,28.263,297600.0
2007-12-20 15:35:00,41.19,41.27,41.19,41.26,318000.0,28.263,28.3179,28.263,28.311,318000.0
2007-12-20 15:40:00,41.25,41.32,41.24,41.29,489900.0,28.3042,28.3522,28.2973,28.3316,489900.0
2007-12-20 15:45:00,41.28,41.39,41.26,41.36,545500.0,28.3248,28.4002,28.311,28.3797,545500.0
2007-12-20 15:50:00,41.36,41.4,41.3,41.33,673800.0,28.3797,28.4071,28.3385,28.3591,673800.0
2007-12-20 15:55:00,41.34,41.45,41.32,41.4,807000.0,28.3659,28.4414,28.3522,28.4071,807000.0
2007-12-21 09:30:00,41.81,42.07,41.57,41.72,8130900.0,28.6884,28.8668,28.5237,28.6267,8130900.0
2007-12-21 09:35:00,41.72,41.8,41.65,41.8,574700.0,28.6267,28.6816,28.5786,28.6816,574700.0
2007-12-21 09:40:00,41.8,41.86,41.77,41.85,443300.0,28.6816,28.7227,28.661,28.7159,443300.0
2007-12-21 09:45:00,41.85,42.0,41.84,41.95,518400.0,28.7159,28.8188,28.709,28.7845,518400.0
2007-12-21 09:50:00,41.96,41.96,41.63,41.65,545600.0,28.7914,28.7914,28.5649,28.5786,545600.0
2007-12-21 09:55:00,41.64,41.68,41.59,41.63,648200.0,28.5718,28.5992,28.5375,28.5649,648200.0
2007-12-21 10:00:00,41.62,41.83,41.62,41.83,371000.0,28.5581,28.7022,28.5581,28.7022,371000.0
2007-12-21 10:05:00,41.84,41.86,41.55,41.55,499000.0,28.709,28.7227,28.51,28.51,499000.0
2007-12-21 10:10:00,41.55,41.7,41.5,41.6,409000.0,28.51,28.613,28.4757,28.5443,409000.0
2007-12-21 10:15:00,41.6,41.64,41.49,41.58,1195900.0,28.5443,28.5718,28.4689,28.5306,1195900.0
2007-12-21 10:20:00,41.58,41.7,41.56,41.6,314000.0,28.5306,28.613,28.5169,28.5443,314000.0
2007-12-21 10:25:00,41.59,41.61,41.58,41.6,142500.0,28.5375,28.5512,28.5306,28.5443,142500.0
2007-12-21 10:30:00,41.6,41.61,41.58,41.59,152500.0,28.5443,28.5512,28.5306,28.5375,152500.0
2007-12-21 10:35:00,41.6,41.66,41.56,41.64,234800.0,28.5443,28.5855,28.5169,28.5718,234800.0
2007-12-21 10:40:00,41.65,41.65,41.55,41.59,237300.0,28.5786,28.5786,28.51,28.5375,237300.0
2007-12-21 10:45:00,41.59,41.64,41.56,41.58,132100.0,28.5375,28.5718,28.5169,28.5306,132100.0
2007-12-21 10:50:00,41.58,41.59,41.53,41.55,262900.0,28.5306,28.5375,28.4963,28.51,262900.0
2007-12-21 10:55:00,41.55,41.56,41.52,41.53,221200.0,28.51,28.5169,28.4894,28.4963,221200.0
2007-12-21 11:00:00,41.52,41.65,41.52,41.6,360000.0,28.4894,28.5786,28.4894,28.5443,360000.0
2007-12-21 11:05:00,41.6,41.65,41.55,41.62,334400.0,28.5443,28.5786,28.51,28.5581,334400.0
2007-12-21 11:10:00,41.62,41.64,41.52,41.55,195800.0,28.5581,28.5718,28.4894,28.51,195800.0
2007-12-21 11:15:00,41.56,41.59,41.52,41.56,195200.0,28.5169,28.5375,28.4894,28.5169,195200.0
2007-12-21 11:20:00,41.55,41.56,41.49,41.5,191200.0,28.51,28.5169,28.4689,28.4757,191200.0
2007-12-21 11:25:00,41.5,41.56,41.5,41.55,161000.0,28.4757,28.5169,28.4757,28.51,161000.0
2007-12-21 11:30:00,41.55,41.6,41.51,41.53,294300.0,28.51,28.5443,28.4826,28.4963,294300.0
2007-12-21 11:35:00,41.54,41.55,41.44,41.44,636400.0,28.5032,28.51,28.4345,28.4345,636400.0
2007-12-21 11:40:00,41.44,41.46,41.36,41.38,244500.0,28.4345,28.4483,28.3797,28.3934,244500.0
2007-12-21 11:45:00,41.38,41.4,41.28,41.28,347200.0,28.3934,28.4071,28.3248,28.3248,347200.0
2007-12-21 11:50:00,41.28,41.29,41.16,41.19,328300.0,28.3248,28.3316,28.2424,28.263,328300.0
2007-12-21 11:55:00,41.18,41.22,41.16,41.2,359300.0,28.2561,28.2836,28.2424,28.2699,359300.0
2007-12-21 12:00:00,41.2,41.25,41.1,41.14,503300.0,28.2699,28.3042,28.2013,28.2287,503300.0
2007-12-21 12:05:00,41.13,41.18,41.11,41.13,191900.0,28.2218,28.2561,28.2081,28.2218,191900.0
2007-12-21 12:10:00,41.13,41.18,41.1,41.15,196900.0,28.2218,28.2561,28.2013,28.2356,196900.0
2007-12-21 12:15:00,41.15,41.16,41.12,41.12,276900.0,28.2356,28.2424,28.215,28.215,276900.0
2007-12-21 12:20:00,41.12,41.14,41.07,41.07,450800.0,28.215,28.2287,28.1807,28.1807,450800.0
2007-12-21 12:25:00,41.07,41.17,41.07,41.15,251600.0,28.1807,28.2493,28.1807,28.2356,251600.0
2007-12-21 12:30:00,41.16,41.23,41.15,41.23,230600.0,28.2424,28.2905,28.2356,28.2905,230600.0
2007-12-21 12:35:00,41.24,41.24,41.18,41.23,157200.0,28.2973,28.2973,28.2561,28.2905,157200.0
2007-12-21 12:40:00,41.23,41.25,41.21,41.25,212900.0,28.2905,28.3042,28.2767,28.3042,212900.0
2007-12-21 12:45:00,41.25,41.27,41.23,41.24,180500.0,28.3042,28.3179,28.2905,28.2973,180500.0
2007-12-21 12:50:00,41.25,41.29,41.22,41.24,338300.0,28.3042,28.3316,28.2836,28.2973,338300.0
2007-12-21 12:55:00,41.23,41.31,41.23,41.29,163500.0,28.2905,28.3453,28.2905,28.3316,163500.0
2007-12-21 13:00:00,41.3,41.32,41.25,41.25,161800.0,28.3385,28.3522,28.3042,28.3042,161800.0
2007-12-21 13:05:00,41.26,41.32,41.23,41.3,136000.0,28.311,28.3522,28.2905,28.3385,136000.0
2007-12-21 13:10:00,41.3,41.37,41.29,41.36,163100.0,28.3385,28.3865,28.3316,28.3797,163100.0
2007-12-21 13:15:00,41.36,41.36,41.32,41.33,145500.0,28.3797,28.3797,28.3522,28.3591,145500.0
2007-12-21 13:20:00,41.33,41.35,41.32,41.34,109700.0,28.3591,28.3728,28.3522,28.3659,109700.0
2007-12-21 13:25:00,41.35,41.39,41.34,41.34,165500.0,28.3728,28.4002,28.3659,28.3659,165500.0
2007-12-21 13:30:00,41.35,41.42,41.32,41.39,206900.0,28.3728,28.4208,28.3522,28.4002,206900.0
2007-12-21 13:35:00,41.38,41.42,41.37,41.4,118900.0,28.3934,28.4208,28.3865,28.4071,118900.0
2007-12-21 13:40:00,41.4,41.41,41.34,41.34,102300.0,28.4071,28.414,28.3659,28.3659,102300.0
2007-12-21 13:45:00,41.34,41.48,41.33,41.46,158900.0,28.3659,28.462,28.3591,28.4483,158900.0
2007-12-21 13:50:00,41.46,41.5,41.44,41.47,194000.0,28.4483,28.4757,28.4345,28.4551,194000.0
2007-12-21 13:55:00,41.47,41.49,41.44,41.49,95000.0,28.4551,28.4689,28.4345,28.4689,95000.0
2007-12-21 14:00:00,41.49,41.5,41.41,41.48,242900.0,28.4689,28.4757,28.414,28.462,242900.0
2007-12-21 14:05:00,41.48,41.49,41.41,41.43,229200.0,28.462,28.4689,28.414,28.4277,229200.0
2007-12-21 14:10:00,41.43,41.5,41.41,41.48,263700.0,28.4277,28.4757,28.414,28.462,263700.0
2007-12-21 14:15:00,41.47,41.49,41.44,41.44,170300.0,28.4551,28.4689,28.4345,28.4345,170300.0
2007-12-21 14:20:00,41.44,41.45,41.4,41.41,178400.0,28.4345,28.4414,28.4071,28.414,178400.0
2007-12-21 14:25:00,41.42,41.45,41.41,41.42,102800.0,28.4208,28.4414,28.414,28.4208,102800.0
2007-12-21 14:30:00,41.41,41.46,41.41,41.45,135500.0,28.414,28.4483,28.414,28.4414,135500.0
2007-12-21 14:35:00,41.45,41.48,41.44,41.47,196200.0,28.4414,28.462,28.4345,28.4551,196200.0
2007-12-21 14:40:00,41.48,41.49,41.45,41.46,304800.0,28.462,28.4689,28.4414,28.4483,304800.0
2007-12-21 14:45:00,41.46,41.51,41.45,41.5,206100.0,28.4483,28.4826,28.4414,28.4757,206100.0
2007-12-21 14:50:00,41.51,41.54,41.48,41.52,303000.0,28.4826,28.5032,28.462,28.4894,303000.0
2007-12-21 14:55:00,41.53,41.54,41.49,41.49,293400.0,28.4963,28.5032,28.4689,28.4689,293400.0
2007-12-21 15:00:00,41.5,41.51,41.49,41.5,290800.0,28.4757,28.4826,28.4689,28.4757,290800.0
2007-12-21 15:05:00,41.5,41.5,41.47,41.48,256600.0,28.4757,28.4757,28.4551,28.462,256600.0
2007-12-21 15:10:00,41.49,41.51,41.46,41.5,214200.0,28.4689,28.4826,28.4483,28.4757,214200.0
2007-12-21 15:15:00,41.51,41.53,41.48,41.5,282600.0,28.4826,28.4963,28.462,28.4757,282600.0
2007-12-21 15:20:00,41.5,41.59,41.49,41.56,466100.0,28.4757,28.5375,28.4689,28.5169,466100.0
2007-12-21 15:25:00,41.56,41.63,41.55,41.6,317100.0,28.5169,28.5649,28.51,28.5443,317100.0
2007-12-21 15:30:00,41.6,41.63,41.58,41.61,271000.0,28.5443,28.5649,28.5306,28.5512,271000.0
2007-12-21 15:35:00,41.61,41.64,41.58,41.62,463500.0,28.5512,28.5718,28.5306,28.5581,463500.0
2007-12-21 15:40:00,41.62,41.69,41.6,41.67,870500.0,28.5581,28.6061,28.5443,28.5924,870500.0
2007-12-21 15:45:00,41.66,41.7,41.61,41.68,585400.0,28.5855,28.613,28.5512,28.5992,585400.0
2007-12-21 15:50:00,41.67,41.75,41.65,41.75,688700.0,28.5924,28.6473,28.5786,28.6473,688700.0
2007-12-21 15:55:00,41.75,42.01,41.74,42.0,2176300.0,28.6473,28.8257,28.6404,28.8188,2176300.0
2007-12-24 09:30:00,41.73,42.15,41.73,42.14,636900.0,28.6335,28.9217,28.6335,28.9149,636900.0
2007-12-24 09:35:00,42.14,42.26,42.13,42.25,366100.0,28.9149,28.9972,28.908,28.9903,366100.0
2007-12-24 09:40:00,42.26,42.48,42.24,42.47,332400.0,28.9972,29.1482,28.9835,29.1413,332400.0
2007-12-24 09:45:00,42.48,42.66,42.4,42.65,706700.0,29.1482,29.2717,29.0933,29.2648,706700.0
2007-12-24 09:50:00,42.66,42.67,42.38,42.51,474200.0,29.2717,29.2785,29.0795,29.1687,474200.0
2007-12-24 09:55:00,42.52,42.55,42.35,42.42,268200.0,29.1756,29.1962,29.059,29.107,268200.0
2007-12-24 10:00:00,42.43,42.48,42.31,42.45,297300.0,29.1138,29.1482,29.0315,29.1276,297300.0
2007-12-24 10:05:00,42.45,42.46,42.39,42.41,181600.0,29.1276,29.1344,29.0864,29.1001,181600.0
2007-12-24 10:10:00,42.42,42.44,42.38,42.38,133800.0,29.107,29.1207,29.0795,29.0795,133800.0
2007-12-24 10:15:00,42.38,42.42,42.34,42.35,180500.0,29.0795,29.107,29.0521,29.059,180500.0
2007-12-24 10:20:00,42.35,42.37,42.28,42.31,258600.0,29.059,29.0727,29.0109,29.0315,258600.0
2007-12-24 10:25:00,42.32,42.32,42.28,42.3,132800.0,29.0384,29.0384,29.0109,29.0246,132800.0
2007-12-24 10:30:00,42.29,42.33,42.24,42.24,185700.0,29.0178,29.0452,28.9835,28.9835,185700.0
2007-12-24 10:35:00,42.24,42.3,42.17,42.22,250700.0,28.9835,29.0246,28.9354,28.9698,250700.0
2007-12-24 10:40:00,42.23,42.32,42.22,42.26,178800.0,28.9766,29.0384,28.9698,28.9972,178800.0
2007-12-24 10:45:00,42.25,42.29,42.24,42.25,125800.0,28.9903,29.0178,28.9835,28.9903,125800.0
2007-12-24 10:50:00,42.26,42.27,42.21,42.26,151100.0,28.9972,29.0041,28.9629,28.9972,151100.0
2007-12-24 10:55:00,42.25,42.35,42.24,42.34,170300.0,28.9903,29.059,28.9835,29.0521,170300.0
2007-12-24 11:00:00,42.34,42.36,42.31,42.31,203200.0,29.0521,29.0658,29.0315,29.0315,203200.0
2007-12-24 11:05:00,42.31,42.4,42.31,42.39,144700.0,29.0315,29.0933,29.0315,29.0864,144700.0
2007-12-24 11:10:00,42.4,42.42,42.34,42.34,168100.0,29.0933,29.107,29.0521,29.0521,168100.0
2007-12-24 11:15:00,42.35,42.36,42.34,42.35,87700.0,29.059,29.0658,29.0521,29.059,87700.0
2007-12-24 11:20:00,42.34,42.37,42.29,42.3,235400.0,29.0521,29.0727,29.0178,29.0246,235400.0
2007-12-24 11:25:00,42.3,42.34,42.27,42.28,169800.0,29.0246,29.0521,29.0041,29.0109,169800.0
2007-12-24 11:30:00,42.28,42.31,42.24,42.26,227800.0,29.0109,29.0315,28.9835,28.9972,227800.0
2007-12-24 11:35:00,42.26,42.29,42.22,42.23,135900.0,28.9972,29.0178,28.9698,28.9766,135900.0
2007-12-24 11:40:00,42.22,42.24,42.2,42.23,145700.0,28.9698,28.9835,28.956,28.9766,145700.0
2007-12-24 11:45:00,42.24,42.3,42.21,42.29,217900.0,28.9835,29.0246,28.9629,29.0178,217900.0
2007-12-24 11:50:00,42.28,42.29,42.17,42.18,218900.0,29.0109,29.0178,28.9354,28.9423,218900.0
2007-12-24 11:55:00,42.17,42.22,42.17,42.19,142800.0,28.9354,28.9698,28.9354,28.9492,142800.0
2007-12-24 12:00:00,42.2,42.29,42.18,42.24,270300.0,28.956,29.0178,28.9423,28.9835,270300.0
2007-12-24 12:05:00,42.24,42.25,42.18,42.18,272300.0,28.9835,28.9903,28.9423,28.9423,272300.0
2007-12-24 12:10:00,42.19,42.19,42.11,42.11,195000.0,28.9492,28.9492,28.8943,28.8943,195000.0
2007-12-24 12:15:00,42.12,42.22,42.11,42.21,134700.0,28.9011,28.9698,28.8943,28.9629,134700.0
2007-12-24 12:20:00,42.21,42.24,42.15,42.21,199400.0,28.9629,28.9835,28.9217,28.9629,199400.0
2007-12-24 12:25:00,42.22,42.28,42.17,42.27,192100.0,28.9698,29.0109,28.9354,29.0041,192100.0
2007-12-24 12:30:00,42.27,42.28,42.23,42.25,242300.0,29.0041,29.0109,28.9766,28.9903,242300.0
2007-12-24 12:35:00,42.24,42.26,42.23,42.23,201000.0,28.9835,28.9972,28.9766,28.9766,201000.0
2007-12-24 12:40:00,42.24,42.25,42.21,42.23,255300.0,28.9835,28.9903,28.9629,28.9766,255300.0
2007-12-24 12:45:00,42.24,42.28,42.22,42.24,434200.0,28.9835,29.0109,28.9698,28.9835,434200.0
2007-12-24 12:50:00,42.25,42.35,42.22,42.26,577900.0,28.9903,29.059,28.9698,28.9972,577900.0
2007-12-24 12:55:00,42.26,42.3,42.2,42.25,587100.0,28.9972,29.0246,28.956,28.9903,587100.0
2007-12-24 13:00:00,42.28,42.28,42.25,42.28,1410400.0,29.0109,29.0109,28.9903,29.0109,1410400.0
2007-12-24 13:05:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 13:10:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 13:15:00,42.25,42.28,42.25,42.28,600.0,28.9903,29.0109,28.9903,29.0109,600.0
2007-12-24 13:20:00,42.2,42.2,42.0,42.0,1000.0,28.956,28.956,28.8188,28.8188,1000.0
2007-12-24 13:25:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 13:30:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 13:35:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 13:40:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 13:45:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 13:50:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 13:55:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:00:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:05:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:10:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:15:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:20:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:25:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:30:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:35:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:40:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:45:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:50:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:55:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 15:00:00,42.28,42.28,42.28,42.28,100.0,29.0109,29.0109,29.0109,29.0109,100.0
2007-12-24 15:05:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:10:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:15:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:20:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:25:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:30:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:35:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:40:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:45:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:50:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:55:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-26 09:30:00,42.08,42.08,41.78,41.84,465700.0,28.8737,28.8737,28.6678,28.709,465700.0
2007-12-26 09:35:00,41.85,41.99,41.81,41.9,287100.0,28.7159,28.8119,28.6884,28.7502,287100.0
2007-12-26 09:40:00,41.91,41.99,41.89,41.97,180700.0,28.757,28.8119,28.7433,28.7982,180700.0
2007-12-26 09:45:00,41.97,41.98,41.94,41.94,183000.0,28.7982,28.8051,28.7776,28.7776,183000.0
2007-12-26 09:50:00,41.95,41.95,41.88,41.88,187200.0,28.7845,28.7845,28.7365,28.7365,187200.0
2007-12-26 09:55:00,41.89,41.89,41.75,41.81,313900.0,28.7433,28.7433,28.6473,28.6884,313900.0
2007-12-26 10:00:00,41.81,41.86,41.79,41.85,170700.0,28.6884,28.7227,28.6747,28.7159,170700.0
2007-12-26 10:05:00,41.85,41.88,41.83,41.84,226800.0,28.7159,28.7365,28.7022,28.709,226800.0
2007-12-26 10:10:00,41.84,41.96,41.83,41.89,220300.0,28.709,28.7914,28.7022,28.7433,220300.0
2007-12-26 10:15:00,41.89,41.92,41.86,41.87,139200.0,28.7433,28.7639,28.7227,28.7296,139200.0
2007-12-26 10:20:00,41.87,41.9,41.85,41.9,146900.0,28.7296,28.7502,28.7159,28.7502,146900.0
2007-12-26 10:25:00,41.89,41.99,41.89,41.97,182500.0,28.7433,28.8119,28.7433,28.7982,182500.0
2007-12-26 10:30:00,41.97,41.99,41.95,41.97,152000.0,28.7982,28.8119,28.7845,28.7982,152000.0
2007-12-26 10:35:00,41.97,41.97,41.91,41.91,125300.0,28.7982,28.7982,28.757,28.757,125300.0
2007-12-26 10:40:00,41.91,41.92,41.86,41.88,202800.0,28.757,28.7639,28.7227,28.7365,202800.0
2007-12-26 10:45:00,41.87,41.99,41.86,41.98,236600.0,28.7296,28.8119,28.7227,28.8051,236600.0
2007-12-26 10:50:00,41.98,41.99,41.96,41.96,147100.0,28.8051,28.8119,28.7914,28.7914,147100.0
2007-12-26 10:55:00,41.97,41.97,41.93,41.93,166000.0,28.7982,28.7982,28.7708,28.7708,166000.0
2007-12-26 11:00:00,41.94,41.94,41.87,41.91,213300.0,28.7776,28.7776,28.7296,28.757,213300.0
2007-12-26 11:05:00,41.9,41.97,41.9,41.92,206000.0,28.7502,28.7982,28.7502,28.7639,206000.0
2007-12-26 11:10:00,41.93,41.98,41.92,41.94,150100.0,28.7708,28.8051,28.7639,28.7776,150100.0
2007-12-26 11:15:00,41.94,41.94,41.91,41.93,115000.0,28.7776,28.7776,28.757,28.7708,115000.0
2007-12-26 11:20:00,41.93,41.98,41.92,41.97,104800.0,28.7708,28.8051,28.7639,28.7982,104800.0
2007-12-26 11:25:00,41.97,41.98,41.94,41.95,126300.0,28.7982,28.8051,28.7776,28.7845,126300.0
2007-12-26 11:30:00,41.95,41.96,41.93,41.94,138000.0,28.7845,28.7914,28.7708,28.7776,138000.0
2007-12-26 11:35:00,41.94,41.96,41.92,41.95,203100.0,28.7776,28.7914,28.7639,28.7845,203100.0
2007-12-26 11:40:00,41.96,41.98,41.95,41.97,73000.0,28.7914,28.8051,28.7845,28.7982,73000.0
2007-12-26 11:45:00,41.97,41.97,41.95,41.97,86700.0,28.7982,28.7982,28.7845,28.7982,86700.0
2007-12-26 11:50:00,41.97,41.99,41.96,41.97,133200.0,28.7982,28.8119,28.7914,28.7982,133200.0
2007-12-26 11:55:00,41.97,41.97,41.93,41.96,131200.0,28.7982,28.7982,28.7708,28.7914,131200.0
2007-12-26 12:00:00,41.94,41.98,41.93,41.98,105300.0,28.7776,28.8051,28.7708,28.8051,105300.0
2007-12-26 12:05:00,41.97,41.98,41.94,41.97,206100.0,28.7982,28.8051,28.7776,28.7982,206100.0
2007-12-26 12:10:00,41.97,41.98,41.94,41.96,104500.0,28.7982,28.8051,28.7776,28.7914,104500.0
2007-12-26 12:15:00,41.96,41.98,41.95,41.98,91400.0,28.7914,28.8051,28.7845,28.8051,91400.0
2007-12-26 12:20:00,41.98,42.0,41.96,42.0,131400.0,28.8051,28.8188,28.7914,28.8188,131400.0
2007-12-26 12:25:00,42.0,42.0,41.97,41.98,159800.0,28.8188,28.8188,28.7982,28.8051,159800.0
2007-12-26 12:30:00,41.98,41.98,41.96,41.97,96400.0,28.8051,28.8051,28.7914,28.7982,96400.0
2007-12-26 12:35:00,41.97,41.99,41.96,41.97,107700.0,28.7982,28.8119,28.7914,28.7982,107700.0
2007-12-26 12:40:00,41.97,42.0,41.97,41.99,150700.0,28.7982,28.8188,28.7982,28.8119,150700.0
2007-12-26 12:45:00,42.0,42.04,41.99,42.0,178400.0,28.8188,28.8462,28.8119,28.8188,178400.0
2007-12-26 12:50:00,42.0,42.1,41.99,42.06,328200.0,28.8188,28.8874,28.8119,28.86,328200.0
2007-12-26 12:55:00,42.06,42.11,41.98,41.99,184200.0,28.86,28.8943,28.8051,28.8119,184200.0
2007-12-26 13:00:00,41.99,42.04,41.95,41.99,220700.0,28.8119,28.8462,28.7845,28.8119,220700.0
2007-12-26 13:05:00,41.99,42.1,41.99,42.03,174300.0,28.8119,28.8874,28.8119,28.8394,174300.0
2007-12-26 13:10:00,42.04,42.12,42.01,42.11,104000.0,28.8462,28.9011,28.8257,28.8943,104000.0
2007-12-26 13:15:00,42.11,42.13,42.01,42.04,122400.0,28.8943,28.908,28.8257,28.8462,122400.0
2007-12-26 13:20:00,42.04,42.06,42.0,42.01,82600.0,28.8462,28.86,28.8188,28.8257,82600.0
2007-12-26 13:25:00,42.01,42.04,42.0,42.03,72500.0,28.8257,28.8462,28.8188,28.8394,72500.0
2007-12-26 13:30:00,42.02,42.06,42.01,42.01,96400.0,28.8325,28.86,28.8257,28.8257,96400.0
2007-12-26 13:35:00,42.02,42.02,41.98,41.99,76000.0,28.8325,28.8325,28.8051,28.8119,76000.0
2007-12-26 13:40:00,41.99,42.01,41.96,41.99,140400.0,28.8119,28.8257,28.7914,28.8119,140400.0
2007-12-26 13:45:00,41.99,42.06,41.97,42.04,121100.0,28.8119,28.86,28.7982,28.8462,121100.0
2007-12-26 13:50:00,42.04,42.13,42.02,42.12,137200.0,28.8462,28.908,28.8325,28.9011,137200.0
2007-12-26 13:55:00,42.11,42.15,42.1,42.14,145500.0,28.8943,28.9217,28.8874,28.9149,145500.0
2007-12-26 14:00:00,42.14,42.14,42.07,42.07,109000.0,28.9149,28.9149,28.8668,28.8668,109000.0
2007-12-26 14:05:00,42.07,42.1,42.06,42.1,122000.0,28.8668,28.8874,28.86,28.8874,122000.0
2007-12-26 14:10:00,42.1,42.13,42.09,42.11,123900.0,28.8874,28.908,28.8806,28.8943,123900.0
2007-12-26 14:15:00,42.11,42.12,42.05,42.08,187800.0,28.8943,28.9011,28.8531,28.8737,187800.0
2007-12-26 14:20:00,42.08,42.13,42.08,42.11,169700.0,28.8737,28.908,28.8737,28.8943,169700.0
2007-12-26 14:25:00,42.11,42.14,42.1,42.13,125400.0,28.8943,28.9149,28.8874,28.908,125400.0
2007-12-26 14:30:00,42.13,42.18,42.12,42.16,153200.0,28.908,28.9423,28.9011,28.9286,153200.0
2007-12-26 14:35:00,42.15,42.16,42.09,42.12,133700.0,28.9217,28.9286,28.8806,28.9011,133700.0
2007-12-26 14:40:00,42.12,42.16,42.11,42.14,108600.0,28.9011,28.9286,28.8943,28.9149,108600.0
2007-12-26 14:45:00,42.15,42.16,42.13,42.13,88300.0,28.9217,28.9286,28.908,28.908,88300.0
2007-12-26 14:50:00,42.14,42.16,42.13,42.13,109000.0,28.9149,28.9286,28.908,28.908,109000.0
2007-12-26 14:55:00,42.13,42.18,42.11,42.13,180800.0,28.908,28.9423,28.8943,28.908,180800.0
2007-12-26 15:00:00,42.14,42.15,42.11,42.13,244000.0,28.9149,28.9217,28.8943,28.908,244000.0
2007-12-26 15:05:00,42.14,42.15,42.11,42.11,136500.0,28.9149,28.9217,28.8943,28.8943,136500.0
2007-12-26 15:10:00,42.12,42.14,42.07,42.09,295100.0,28.9011,28.9149,28.8668,28.8806,295100.0
2007-12-26 15:15:00,42.09,42.1,42.03,42.09,141700.0,28.8806,28.8874,28.8394,28.8806,141700.0
2007-12-26 15:20:00,42.08,42.12,42.06,42.1,148200.0,28.8737,28.9011,28.86,28.8874,148200.0
2007-12-26 15:25:00,42.11,42.11,42.05,42.08,232800.0,28.8943,28.8943,28.8531,28.8737,232800.0
2007-12-26 15:30:00,42.08,42.1,42.04,42.09,164900.0,28.8737,28.8874,28.8462,28.8806,164900.0
2007-12-26 15:35:00,42.09,42.2,42.09,42.2,329800.0,28.8806,28.956,28.8806,28.956,329800.0
2007-12-26 15:40:00,42.19,42.2,42.17,42.2,288600.0,28.9492,28.956,28.9354,28.956,288600.0
2007-12-26 15:45:00,42.2,42.28,42.19,42.28,470800.0,28.956,29.0109,28.9492,29.0109,470800.0
2007-12-26 15:50:00,42.27,42.32,42.22,42.24,472400.0,29.0041,29.0384,28.9698,28.9835,472400.0
2007-12-26 15:55:00,42.24,42.3,42.21,42.26,446100.0,28.9835,29.0246,28.9629,28.9972,446100.0
2007-12-27 09:30:00,42.0,42.03,41.79,41.8,518800.0,28.8188,28.8394,28.6747,28.6816,518800.0
2007-12-27 09:35:00,41.8,41.93,41.75,41.78,379600.0,28.6816,28.7708,28.6473,28.6678,379600.0
2007-12-27 09:40:00,41.77,41.81,41.7,41.81,345300.0,28.661,28.6884,28.613,28.6884,345300.0
2007-12-27 09:45:00,41.81,41.82,41.73,41.75,231100.0,28.6884,28.6953,28.6335,28.6473,231100.0
2007-12-27 09:50:00,41.75,41.89,41.75,41.88,282700.0,28.6473,28.7433,28.6473,28.7365,282700.0
2007-12-27 09:55:00,41.87,41.89,41.84,41.85,303900.0,28.7296,28.7433,28.709,28.7159,303900.0
2007-12-27 10:00:00,41.86,41.93,41.84,41.85,252600.0,28.7227,28.7708,28.709,28.7159,252600.0
2007-12-27 10:05:00,41.85,41.91,41.84,41.85,149500.0,28.7159,28.757,28.709,28.7159,149500.0
2007-12-27 10:10:00,41.86,41.88,41.83,41.87,188000.0,28.7227,28.7365,28.7022,28.7296,188000.0
2007-12-27 10:15:00,41.87,41.89,41.82,41.87,185100.0,28.7296,28.7433,28.6953,28.7296,185100.0
2007-12-27 10:20:00,41.88,41.89,41.83,41.86,241100.0,28.7365,28.7433,28.7022,28.7227,241100.0
2007-12-27 10:25:00,41.86,41.92,41.86,41.91,176000.0,28.7227,28.7639,28.7227,28.757,176000.0
2007-12-27 10:30:00,41.92,41.97,41.84,41.87,244300.0,28.7639,28.7982,28.709,28.7296,244300.0
2007-12-27 10:35:00,41.87,41.89,41.8,41.82,217000.0,28.7296,28.7433,28.6816,28.6953,217000.0
2007-12-27 10:40:00,41.82,41.88,41.81,41.81,169500.0,28.6953,28.7365,28.6884,28.6884,169500.0
2007-12-27 10:45:00,41.82,41.84,41.79,41.83,195200.0,28.6953,28.709,28.6747,28.7022,195200.0
2007-12-27 10:50:00,41.83,41.91,41.81,41.9,188300.0,28.7022,28.757,28.6884,28.7502,188300.0
2007-12-27 10:55:00,41.91,41.91,41.84,41.84,162600.0,28.757,28.757,28.709,28.709,162600.0
2007-12-27 11:00:00,41.85,41.88,41.8,41.81,230500.0,28.7159,28.7365,28.6816,28.6884,230500.0
2007-12-27 11:05:00,41.8,41.84,41.79,41.8,207900.0,28.6816,28.709,28.6747,28.6816,207900.0
2007-12-27 11:10:00,41.8,41.9,41.79,41.8,262800.0,28.6816,28.7502,28.6747,28.6816,262800.0
2007-12-27 11:15:00,41.81,41.82,41.79,41.8,344800.0,28.6884,28.6953,28.6747,28.6816,344800.0
2007-12-27 11:20:00,41.79,41.81,41.77,41.78,208700.0,28.6747,28.6884,28.661,28.6678,208700.0
2007-12-27 11:25:00,41.78,41.8,41.77,41.78,76700.0,28.6678,28.6816,28.661,28.6678,76700.0
2007-12-27 11:30:00,41.78,41.8,41.78,41.8,65300.0,28.6678,28.6816,28.6678,28.6816,65300.0
2007-12-27 11:35:00,41.79,41.8,41.77,41.8,221500.0,28.6747,28.6816,28.661,28.6816,221500.0
2007-12-27 11:40:00,41.79,41.8,41.78,41.79,76900.0,28.6747,28.6816,28.6678,28.6747,76900.0
2007-12-27 11:45:00,41.79,41.81,41.78,41.8,83200.0,28.6747,28.6884,28.6678,28.6816,83200.0
2007-12-27 11:50:00,41.79,41.8,41.77,41.79,116300.0,28.6747,28.6816,28.661,28.6747,116300.0
2007-12-27 11:55:00,41.79,41.8,41.77,41.78,233700.0,28.6747,28.6816,28.661,28.6678,233700.0
2007-12-27 12:00:00,41.78,41.79,41.75,41.78,520800.0,28.6678,28.6747,28.6473,28.6678,520800.0
2007-12-27 12:05:00,41.78,41.8,41.75,41.75,355700.0,28.6678,28.6816,28.6473,28.6473,355700.0
2007-12-27 12:10:00,41.74,41.75,41.61,41.64,307700.0,28.6404,28.6473,28.5512,28.5718,307700.0
2007-12-27 12:15:00,41.64,41.68,41.59,41.6,270400.0,28.5718,28.5992,28.5375,28.5443,270400.0
2007-12-27 12:20:00,41.6,41.63,41.53,41.53,318700.0,28.5443,28.5649,28.4963,28.4963,318700.0
2007-12-27 12:25:00,41.53,41.61,41.5,41.56,308700.0,28.4963,28.5512,28.4757,28.5169,308700.0
2007-12-27 12:30:00,41.56,41.63,41.55,41.62,183400.0,28.5169,28.5649,28.51,28.5581,183400.0
2007-12-27 12:35:00,41.62,41.63,41.52,41.53,176200.0,28.5581,28.5649,28.4894,28.4963,176200.0
2007-12-27 12:40:00,41.53,41.6,41.52,41.6,89900.0,28.4963,28.5443,28.4894,28.5443,89900.0
2007-12-27 12:45:00,41.59,41.6,41.55,41.57,90400.0,28.5375,28.5443,28.51,28.5237,90400.0
2007-12-27 12:50:00,41.58,41.59,41.52,41.53,103800.0,28.5306,28.5375,28.4894,28.4963,103800.0
2007-12-27 12:55:00,41.53,41.58,41.53,41.57,141700.0,28.4963,28.5306,28.4963,28.5237,141700.0
2007-12-27 13:00:00,41.57,41.57,41.55,41.57,57100.0,28.5237,28.5237,28.51,28.5237,57100.0
2007-12-27 13:05:00,41.56,41.58,41.5,41.54,148600.0,28.5169,28.5306,28.4757,28.5032,148600.0
2007-12-27 13:10:00,41.54,41.58,41.52,41.52,216000.0,28.5032,28.5306,28.4894,28.4894,216000.0
2007-12-27 13:15:00,41.53,41.53,41.5,41.51,129800.0,28.4963,28.4963,28.4757,28.4826,129800.0
2007-12-27 13:20:00,41.51,41.58,41.5,41.57,116400.0,28.4826,28.5306,28.4757,28.5237,116400.0
2007-12-27 13:25:00,41.57,41.62,41.56,41.59,144500.0,28.5237,28.5581,28.5169,28.5375,144500.0
2007-12-27 13:30:00,41.59,41.63,41.56,41.57,96700.0,28.5375,28.5649,28.5169,28.5237,96700.0
2007-12-27 13:35:00,41.57,41.58,41.53,41.56,108500.0,28.5237,28.5306,28.4963,28.5169,108500.0
2007-12-27 13:40:00,41.56,41.6,41.53,41.59,265600.0,28.5169,28.5443,28.4963,28.5375,265600.0
2007-12-27 13:45:00,41.59,41.6,41.57,41.6,140200.0,28.5375,28.5443,28.5237,28.5443,140200.0
2007-12-27 13:50:00,41.6,41.62,41.54,41.55,153100.0,28.5443,28.5581,28.5032,28.51,153100.0
2007-12-27 13:55:00,41.55,41.59,41.54,41.56,75300.0,28.51,28.5375,28.5032,28.5169,75300.0
2007-12-27 14:00:00,41.56,41.6,41.54,41.59,192200.0,28.5169,28.5443,28.5032,28.5375,192200.0
2007-12-27 14:05:00,41.59,41.66,41.59,41.65,190100.0,28.5375,28.5855,28.5375,28.5786,190100.0
2007-12-27 14:10:00,41.64,41.65,41.57,41.59,173800.0,28.5718,28.5786,28.5237,28.5375,173800.0
2007-12-27 14:15:00,41.59,41.61,41.58,41.61,144500.0,28.5375,28.5512,28.5306,28.5512,144500.0
2007-12-27 14:20:00,41.61,41.65,41.57,41.65,259700.0,28.5512,28.5786,28.5237,28.5786,259700.0
2007-12-27 14:25:00,41.65,41.65,41.59,41.61,177200.0,28.5786,28.5786,28.5375,28.5512,177200.0
2007-12-27 14:30:00,41.61,41.62,41.54,41.55,182100.0,28.5512,28.5581,28.5032,28.51,182100.0
2007-12-27 14:35:00,41.56,41.58,41.55,41.55,103300.0,28.5169,28.5306,28.51,28.51,103300.0
2007-12-27 14:40:00,41.55,41.58,41.54,41.57,304500.0,28.51,28.5306,28.5032,28.5237,304500.0
2007-12-27 14:45:00,41.57,41.65,41.57,41.64,136800.0,28.5237,28.5786,28.5237,28.5718,136800.0
2007-12-27 14:50:00,41.65,41.65,41.61,41.61,169400.0,28.5786,28.5786,28.5512,28.5512,169400.0
2007-12-27 14:55:00,41.62,41.62,41.56,41.57,199500.0,28.5581,28.5581,28.5169,28.5237,199500.0
2007-12-27 15:00:00,41.57,41.65,41.57,41.63,325300.0,28.5237,28.5786,28.5237,28.5649,325300.0
2007-12-27 15:05:00,41.62,41.65,41.62,41.63,147900.0,28.5581,28.5786,28.5581,28.5649,147900.0
2007-12-27 15:10:00,41.64,41.65,41.6,41.61,164400.0,28.5718,28.5786,28.5443,28.5512,164400.0
2007-12-27 15:15:00,41.61,41.62,41.56,41.58,302700.0,28.5512,28.5581,28.5169,28.5306,302700.0
2007-12-27 15:20:00,41.58,41.58,41.55,41.57,237800.0,28.5306,28.5306,28.51,28.5237,237800.0
2007-12-27 15:25:00,41.56,41.57,41.53,41.55,323300.0,28.5169,28.5237,28.4963,28.51,323300.0
2007-12-27 15:30:00,41.55,41.57,41.54,41.57,284300.0,28.51,28.5237,28.5032,28.5237,284300.0
2007-12-27 15:35:00,41.57,41.58,41.55,41.55,251200.0,28.5237,28.5306,28.51,28.51,251200.0
2007-12-27 15:40:00,41.55,41.6,41.54,41.55,461700.0,28.51,28.5443,28.5032,28.51,461700.0
2007-12-27 15:45:00,41.56,41.57,41.54,41.55,800100.0,28.5169,28.5237,28.5032,28.51,800100.0
2007-12-27 15:50:00,41.55,41.57,41.43,41.43,781100.0,28.51,28.5237,28.4277,28.4277,781100.0
2007-12-27 15:55:00,41.43,41.47,41.32,41.44,845600.0,28.4277,28.4551,28.3522,28.4345,845600.0
2007-12-28 09:30:00,41.7,41.89,41.63,41.63,633200.0,28.613,28.7433,28.5649,28.5649,633200.0
2007-12-28 09:35:00,41.63,41.81,41.62,41.74,268700.0,28.5649,28.6884,28.5581,28.6404,268700.0
2007-12-28 09:40:00,41.73,41.75,41.66,41.73,176200.0,28.6335,28.6473,28.5855,28.6335,176200.0
2007-12-28 09:45:00,41.73,41.82,41.72,41.72,303100.0,28.6335,28.6953,28.6267,28.6267,303100.0
2007-12-28 09:50:00,41.72,41.72,41.52,41.53,229700.0,28.6267,28.6267,28.4894,28.4963,229700.0
2007-12-28 09:55:00,41.53,41.56,41.46,41.46,283700.0,28.4963,28.5169,28.4483,28.4483,283700.0
2007-12-28 10:00:00,41.46,41.47,41.19,41.2,360200.0,28.4483,28.4551,28.263,28.2699,360200.0
2007-12-28 10:05:00,41.2,41.24,41.12,41.22,541200.0,28.2699,28.2973,28.215,28.2836,541200.0
2007-12-28 10:10:00,41.22,41.29,41.21,41.24,325000.0,28.2836,28.3316,28.2767,28.2973,325000.0
2007-12-28 10:15:00,41.24,41.28,41.15,41.27,248800.0,28.2973,28.3248,28.2356,28.3179,248800.0
2007-12-28 10:20:00,41.27,41.28,41.16,41.16,220100.0,28.3179,28.3248,28.2424,28.2424,220100.0
2007-12-28 10:25:00,41.16,41.17,41.15,41.15,14700.0,28.2424,28.2493,28.2356,28.2356,14700.0
2007-12-28 10:30:00,41.17,41.2,41.08,41.08,580400.0,28.2493,28.2699,28.1875,28.1875,580400.0
2007-12-28 10:35:00,41.08,41.08,41.08,41.08,0.0,28.1875,28.1875,28.1875,28.1875,0.0
2007-12-28 10:40:00,41.08,41.08,41.08,41.08,0.0,28.1875,28.1875,28.1875,28.1875,0.0
2007-12-28 10:45:00,41.08,41.08,41.08,41.08,0.0,28.1875,28.1875,28.1875,28.1875,0.0
2007-12-28 10:50:00,41.08,41.08,41.08,41.08,0.0,28.1875,28.1875,28.1875,28.1875,0.0
2007-12-28 10:55:00,41.02,41.03,41.02,41.02,32100.0,28.1464,28.1532,28.1464,28.1464,32100.0
2007-12-28 11:00:00,41.03,41.03,41.0,41.0,309900.0,28.1532,28.1532,28.1326,28.1326,309900.0
2007-12-28 11:05:00,41.01,41.09,40.97,41.07,693600.0,28.1395,28.1944,28.1121,28.1807,693600.0
2007-12-28 11:10:00,41.06,41.09,40.99,41.03,296600.0,28.1738,28.1944,28.1258,28.1532,296600.0
2007-12-28 11:15:00,41.04,41.11,41.02,41.1,308700.0,28.1601,28.2081,28.1464,28.2013,308700.0
2007-12-28 11:20:00,41.1,41.1,41.04,41.05,136900.0,28.2013,28.2013,28.1601,28.1669,136900.0
2007-12-28 11:25:00,41.05,41.07,41.04,41.05,161800.0,28.1669,28.1807,28.1601,28.1669,161800.0
2007-12-28 11:30:00,41.06,41.09,41.05,41.08,203100.0,28.1738,28.1944,28.1669,28.1875,203100.0
2007-12-28 11:35:00,41.08,41.13,41.06,41.1,255500.0,28.1875,28.2218,28.1738,28.2013,255500.0
2007-12-28 11:40:00,41.09,41.15,41.09,41.14,201000.0,28.1944,28.2356,28.1944,28.2287,201000.0
2007-12-28 11:45:00,41.14,41.26,41.05,41.11,275800.0,28.2287,28.311,28.1669,28.2081,275800.0
2007-12-28 11:50:00,41.1,41.12,41.04,41.05,429700.0,28.2013,28.215,28.1601,28.1669,429700.0
2007-12-28 11:55:00,41.05,41.07,41.04,41.05,360700.0,28.1669,28.1807,28.1601,28.1669,360700.0
2007-12-28 12:00:00,41.06,41.07,41.04,41.07,231800.0,28.1738,28.1807,28.1601,28.1807,231800.0
2007-12-28 12:05:00,41.06,41.07,41.05,41.05,140300.0,28.1738,28.1807,28.1669,28.1669,140300.0
2007-12-28 12:10:00,41.05,41.07,41.04,41.07,354900.0,28.1669,28.1807,28.1601,28.1807,354900.0
2007-12-28 12:15:00,41.08,41.09,41.04,41.05,338900.0,28.1875,28.1944,28.1601,28.1669,338900.0
2007-12-28 12:20:00,41.05,41.08,41.04,41.06,277200.0,28.1669,28.1875,28.1601,28.1738,277200.0
2007-12-28 12:25:00,41.06,41.07,41.04,41.05,280400.0,28.1738,28.1807,28.1601,28.1669,280400.0
2007-12-28 12:30:00,41.05,41.07,41.04,41.05,401900.0,28.1669,28.1807,28.1601,28.1669,401900.0
2007-12-28 12:35:00,41.05,41.06,41.04,41.05,329200.0,28.1669,28.1738,28.1601,28.1669,329200.0
2007-12-28 12:40:00,41.05,41.06,40.91,40.92,411100.0,28.1669,28.1738,28.0709,28.0777,411100.0
2007-12-28 12:45:00,40.92,40.97,40.9,40.93,364100.0,28.0777,28.1121,28.064,28.0846,364100.0
2007-12-28 12:50:00,40.93,40.93,40.84,40.93,368200.0,28.0846,28.0846,28.0229,28.0846,368200.0
2007-12-28 12:55:00,40.93,40.97,40.92,40.96,169400.0,28.0846,28.1121,28.0777,28.1052,169400.0
2007-12-28 13:00:00,40.96,41.0,40.93,40.99,248500.0,28.1052,28.1326,28.0846,28.1258,248500.0
2007-12-28 13:05:00,41.0,41.02,40.99,41.01,211200.0,28.1326,28.1464,28.1258,28.1395,211200.0
2007-12-28 13:10:00,41.01,41.02,40.98,41.02,289100.0,28.1395,28.1464,28.1189,28.1464,289100.0
2007-12-28 13:15:00,41.01,41.03,40.88,40.97,243200.0,28.1395,28.1532,28.0503,28.1121,243200.0
2007-12-28 13:20:00,40.97,40.97,40.93,40.93,115700.0,28.1121,28.1121,28.0846,28.0846,115700.0
2007-12-28 13:25:00,40.93,40.99,40.92,40.94,209400.0,28.0846,28.1258,28.0777,28.0915,209400.0
2007-12-28 13:30:00,40.95,41.05,40.91,40.91,182300.0,28.0983,28.1669,28.0709,28.0709,182300.0
2007-12-28 13:35:00,40.92,40.93,40.85,40.87,251100.0,28.0777,28.0846,28.0297,28.0434,251100.0
2007-12-28 13:40:00,40.87,41.01,40.87,41.0,168300.0,28.0434,28.1395,28.0434,28.1326,168300.0
2007-12-28 13:45:00,41.01,41.04,40.98,40.98,290700.0,28.1395,28.1601,28.1189,28.1189,290700.0
2007-12-28 13:50:00,40.98,41.03,40.98,41.0,120900.0,28.1189,28.1532,28.1189,28.1326,120900.0
2007-12-28 13:55:00,41.0,41.04,40.99,41.04,121900.0,28.1326,28.1601,28.1258,28.1601,121900.0
2007-12-28 14:00:00,41.03,41.05,40.98,41.0,152600.0,28.1532,28.1669,28.1189,28.1326,152600.0
2007-12-28 14:05:00,41.0,41.01,40.99,40.99,116900.0,28.1326,28.1395,28.1258,28.1258,116900.0
2007-12-28 14:10:00,40.99,41.0,40.95,40.95,145300.0,28.1258,28.1326,28.0983,28.0983,145300.0
2007-12-28 14:15:00,40.95,40.97,40.92,40.96,341100.0,28.0983,28.1121,28.0777,28.1052,341100.0
2007-12-28 14:20:00,40.95,41.0,40.95,41.0,105800.0,28.0983,28.1326,28.0983,28.1326,105800.0
2007-12-28 14:25:00,40.99,41.03,40.99,41.01,158000.0,28.1258,28.1532,28.1258,28.1395,158000.0
2007-12-28 14:30:00,41.02,41.05,41.01,41.01,161400.0,28.1464,28.1669,28.1395,28.1395,161400.0
2007-12-28 14:35:00,41.01,41.02,41.0,41.0,182800.0,28.1395,28.1464,28.1326,28.1326,182800.0
2007-12-28 14:40:00,41.0,41.01,41.0,41.0,131300.0,28.1326,28.1395,28.1326,28.1326,131300.0
2007-12-28 14:45:00,41.0,41.01,40.97,41.01,180400.0,28.1326,28.1395,28.1121,28.1395,180400.0
2007-12-28 14:50:00,41.01,41.01,40.96,41.0,168100.0,28.1395,28.1395,28.1052,28.1326,168100.0
2007-12-28 14:55:00,41.01,41.03,40.99,41.0,215200.0,28.1395,28.1532,28.1258,28.1326,215200.0
2007-12-28 15:00:00,41.0,41.02,40.95,40.99,275300.0,28.1326,28.1464,28.0983,28.1258,275300.0
2007-12-28 15:05:00,41.0,41.01,40.99,41.0,204000.0,28.1326,28.1395,28.1258,28.1326,204000.0
2007-12-28 15:10:00,41.01,41.08,41.0,41.07,338000.0,28.1395,28.1875,28.1326,28.1807,338000.0
2007-12-28 15:15:00,41.07,41.09,41.06,41.09,192000.0,28.1807,28.1944,28.1738,28.1944,192000.0
2007-12-28 15:20:00,41.09,41.09,41.0,41.03,197500.0,28.1944,28.1944,28.1326,28.1532,197500.0
2007-12-28 15:25:00,41.04,41.07,40.99,41.01,359100.0,28.1601,28.1807,28.1258,28.1395,359100.0
2007-12-28 15:30:00,41.01,41.05,41.0,41.02,249900.0,28.1395,28.1669,28.1326,28.1464,249900.0
2007-12-28 15:35:00,41.02,41.06,41.0,41.06,334600.0,28.1464,28.1738,28.1326,28.1738,334600.0
2007-12-28 15:40:00,41.06,41.09,41.04,41.08,404000.0,28.1738,28.1944,28.1601,28.1875,404000.0
2007-12-28 15:45:00,41.08,41.16,41.04,41.13,622300.0,28.1875,28.2424,28.1601,28.2218,622300.0
2007-12-28 15:50:00,41.13,41.16,41.12,41.16,449900.0,28.2218,28.2424,28.215,28.2424,449900.0
2007-12-28 15:55:00,41.15,41.17,41.03,41.08,721700.0,28.2356,28.2493,28.1532,28.1875,721700.0
2007-12-31 09:30:00,40.91,41.0,40.84,40.95,1001600.0,28.0709,28.1326,28.0229,28.0983,1001600.0
2007-12-31 09:35:00,40.94,40.97,40.82,40.82,251800.0,28.0915,28.1121,28.0091,28.0091,251800.0
2007-12-31 09:40:00,40.82,40.93,40.76,40.9,359600.0,28.0091,28.0846,27.968,28.064,359600.0
2007-12-31 09:45:00,40.89,40.94,40.81,40.81,164400.0,28.0572,28.0915,28.0023,28.0023,164400.0
2007-12-31 09:50:00,40.81,40.87,40.8,40.87,417600.0,28.0023,28.0434,27.9954,28.0434,417600.0
2007-12-31 09:55:00,40.86,40.87,40.82,40.86,363700.0,28.0366,28.0434,28.0091,28.0366,363700.0
2007-12-31 10:00:00,40.86,41.05,40.86,40.93,710600.0,28.0366,28.1669,28.0366,28.0846,710600.0
2007-12-31 10:05:00,40.92,40.92,40.87,40.87,244000.0,28.0777,28.0777,28.0434,28.0434,244000.0
2007-12-31 10:10:00,40.87,40.94,40.87,40.91,405100.0,28.0434,28.0915,28.0434,28.0709,405100.0
2007-12-31 10:15:00,40.9,40.91,40.84,40.89,388100.0,28.064,28.0709,28.0229,28.0572,388100.0
2007-12-31 10:20:00,40.88,40.89,40.84,40.88,344300.0,28.0503,28.0572,28.0229,28.0503,344300.0
2007-12-31 10:25:00,40.87,40.9,40.85,40.86,185000.0,28.0434,28.064,28.0297,28.0366,185000.0
2007-12-31 10:30:00,40.87,40.87,40.76,40.77,355300.0,28.0434,28.0434,27.968,27.9748,355300.0
2007-12-31 10:35:00,40.76,40.77,40.65,40.68,364400.0,27.968,27.9748,27.8925,27.9131,364400.0
2007-12-31 10:40:00,40.68,40.68,40.61,40.63,250000.0,27.9131,27.9131,27.865,27.8788,250000.0
2007-12-31 10:45:00,40.64,40.69,40.62,40.68,182200.0,27.8856,27.9199,27.8719,27.9131,182200.0
2007-12-31 10:50:00,40.69,40.82,40.68,40.79,366900.0,27.9199,28.0091,27.9131,27.9885,366900.0
2007-12-31 10:55:00,40.79,40.85,40.75,40.84,345200.0,27.9885,28.0297,27.9611,28.0229,345200.0
2007-12-31 11:00:00,40.84,40.85,40.8,40.83,226400.0,28.0229,28.0297,27.9954,28.016,226400.0
2007-12-31 11:05:00,40.83,40.85,40.8,40.8,236900.0,28.016,28.0297,27.9954,27.9954,236900.0
2007-12-31 11:10:00,40.81,40.85,40.79,40.81,336900.0,28.0023,28.0297,27.9885,28.0023,336900.0
2007-12-31 11:15:00,40.82,40.85,40.76,40.81,512300.0,28.0091,28.0297,27.968,28.0023,512300.0
2007-12-31 11:20:00,40.81,40.81,40.79,40.81,301500.0,28.0023,28.0023,27.9885,28.0023,301500.0
2007-12-31 11:25:00,40.81,40.83,40.8,40.8,282900.0,28.0023,28.016,27.9954,27.9954,282900.0
2007-12-31 11:30:00,40.81,40.9,40.8,40.89,246000.0,28.0023,28.064,27.9954,28.0572,246000.0
2007-12-31 11:35:00,40.9,40.93,40.87,40.9,260400.0,28.064,28.0846,28.0434,28.064,260400.0
2007-12-31 11:40:00,40.91,40.92,40.89,40.92,170500.0,28.0709,28.0777,28.0572,28.0777,170500.0
2007-12-31 11:45:00,40.92,40.95,40.89,40.94,153400.0,28.0777,28.0983,28.0572,28.0915,153400.0
2007-12-31 11:50:00,40.94,40.96,40.91,40.92,169700.0,28.0915,28.1052,28.0709,28.0777,169700.0
2007-12-31 11:55:00,40.92,40.95,40.9,40.92,144600.0,28.0777,28.0983,28.064,28.0777,144600.0
2007-12-31 12:00:00,40.92,41.03,40.9,41.03,243800.0,28.0777,28.1532,28.064,28.1532,243800.0
2007-12-31 12:05:00,41.03,41.2,41.0,41.18,404400.0,28.1532,28.2699,28.1326,28.2561,404400.0
2007-12-31 12:10:00,41.18,41.18,41.12,41.18,210400.0,28.2561,28.2561,28.215,28.2561,210400.0
2007-12-31 12:15:00,41.17,41.18,41.12,41.13,162900.0,28.2493,28.2561,28.215,28.2218,162900.0
2007-12-31 12:20:00,41.13,41.24,41.12,41.14,285400.0,28.2218,28.2973,28.215,28.2287,285400.0
2007-12-31 12:25:00,41.15,41.18,41.1,41.12,178100.0,28.2356,28.2561,28.2013,28.215,178100.0
2007-12-31 12:30:00,41.12,41.22,41.11,41.17,146100.0,28.215,28.2836,28.2081,28.2493,146100.0
2007-12-31 12:35:00,41.18,41.21,41.13,41.2,218100.0,28.2561,28.2767,28.2218,28.2699,218100.0
2007-12-31 12:40:00,41.2,41.24,41.16,41.24,144700.0,28.2699,28.2973,28.2424,28.2973,144700.0
2007-12-31 12:45:00,41.24,41.25,41.17,41.17,181900.0,28.2973,28.3042,28.2493,28.2493,181900.0
2007-12-31 12:50:00,41.18,41.2,41.16,41.19,151900.0,28.2561,28.2699,28.2424,28.263,151900.0
2007-12-31 12:55:00,41.19,41.2,41.11,41.16,131800.0,28.263,28.2699,28.2081,28.2424,131800.0
2007-12-31 13:00:00,41.15,41.17,41.13,41.17,137500.0,28.2356,28.2493,28.2218,28.2493,137500.0
2007-12-31 13:05:00,41.17,41.23,41.14,41.22,180100.0,28.2493,28.2905,28.2287,28.2836,180100.0
2007-12-31 13:10:00,41.23,41.3,41.23,41.26,173800.0,28.2905,28.3385,28.2905,28.311,173800.0
2007-12-31 13:15:00,41.26,41.38,41.23,41.37,273500.0,28.311,28.3934,28.2905,28.3865,273500.0
2007-12-31 13:20:00,41.38,41.45,41.36,41.43,290100.0,28.3934,28.4414,28.3797,28.4277,290100.0
2007-12-31 13:25:00,41.43,41.48,41.38,41.39,280900.0,28.4277,28.462,28.3934,28.4002,280900.0
2007-12-31 13:30:00,41.39,41.43,41.36,41.38,148200.0,28.4002,28.4277,28.3797,28.3934,148200.0
2007-12-31 13:35:00,41.38,41.4,41.37,41.38,103700.0,28.3934,28.4071,28.3865,28.3934,103700.0
2007-12-31 13:40:00,41.38,41.4,41.35,41.4,148800.0,28.3934,28.4071,28.3728,28.4071,148800.0
2007-12-31 13:45:00,41.4,41.45,41.39,41.44,152100.0,28.4071,28.4414,28.4002,28.4345,152100.0
2007-12-31 13:50:00,41.44,41.46,41.41,41.43,174600.0,28.4345,28.4483,28.414,28.4277,174600.0
2007-12-31 13:55:00,41.44,41.46,41.4,41.4,141900.0,28.4345,28.4483,28.4071,28.4071,141900.0
2007-12-31 14:00:00,41.4,41.41,41.34,41.35,178700.0,28.4071,28.414,28.3659,28.3728,178700.0
2007-12-31 14:05:00,41.35,41.36,41.32,41.33,120800.0,28.3728,28.3797,28.3522,28.3591,120800.0
2007-12-31 14:10:00,41.34,41.47,41.33,41.46,143600.0,28.3659,28.4551,28.3591,28.4483,143600.0
2007-12-31 14:15:00,41.45,41.54,41.44,41.54,228300.0,28.4414,28.5032,28.4345,28.5032,228300.0
2007-12-31 14:20:00,41.54,41.54,41.47,41.52,290400.0,28.5032,28.5032,28.4551,28.4894,290400.0
2007-12-31 14:25:00,41.53,41.6,41.51,41.52,303900.0,28.4963,28.5443,28.4826,28.4894,303900.0
2007-12-31 14:30:00,41.52,41.52,41.44,41.47,256600.0,28.4894,28.4894,28.4345,28.4551,256600.0
2007-12-31 14:35:00,41.47,41.53,41.45,41.5,135600.0,28.4551,28.4963,28.4414,28.4757,135600.0
2007-12-31 14:40:00,41.49,41.5,41.4,41.4,154200.0,28.4689,28.4757,28.4071,28.4071,154200.0
2007-12-31 14:45:00,41.4,41.5,41.4,41.49,259500.0,28.4071,28.4757,28.4071,28.4689,259500.0
2007-12-31 14:50:00,41.49,41.57,41.49,41.54,212800.0,28.4689,28.5237,28.4689,28.5032,212800.0
2007-12-31 14:55:00,41.54,41.57,41.53,41.57,273500.0,28.5032,28.5237,28.4963,28.5237,273500.0
2007-12-31 15:00:00,41.57,41.58,41.43,41.43,177000.0,28.5237,28.5306,28.4277,28.4277,177000.0
2007-12-31 15:05:00,41.44,41.44,41.38,41.38,145800.0,28.4345,28.4345,28.3934,28.3934,145800.0
2007-12-31 15:10:00,41.38,41.42,41.38,41.42,196700.0,28.3934,28.4208,28.3934,28.4208,196700.0
2007-12-31 15:15:00,41.42,41.48,41.41,41.47,171300.0,28.4208,28.462,28.414,28.4551,171300.0
2007-12-31 15:20:00,41.47,41.53,41.39,41.4,238100.0,28.4551,28.4963,28.4002,28.4071,238100.0
2007-12-31 15:25:00,41.4,41.42,41.35,41.35,302400.0,28.4071,28.4208,28.3728,28.3728,302400.0
2007-12-31 15:30:00,41.35,41.52,41.31,41.46,645300.0,28.3728,28.4894,28.3453,28.4483,645300.0
2007-12-31 15:35:00,41.47,41.49,41.35,41.36,260400.0,28.4551,28.4689,28.3728,28.3797,260400.0
2007-12-31 15:40:00,41.35,41.47,41.35,41.45,418500.0,28.3728,28.4551,28.3728,28.4414,418500.0
2007-12-31 15:45:00,41.45,41.45,41.14,41.27,520000.0,28.4414,28.4414,28.2287,28.3179,520000.0
2007-12-31 15:50:00,41.28,41.38,41.28,41.31,587200.0,28.3248,28.3934,28.3248,28.3453,587200.0
2007-12-31 15:55:00,41.31,41.32,41.14,41.15,1151900.0,28.3453,28.3522,28.2287,28.2356,1151900.0
2008-01-02 09:30:00,41.53,41.53,41.2,41.39,685600.0,28.4963,28.4963,28.2699,28.4002,685600.0
2008-01-02 09:35:00,41.37,41.41,41.17,41.19,326600.0,28.3865,28.414,28.2493,28.263,326600.0
2008-01-02 09:40:00,41.2,41.46,41.17,41.4,279700.0,28.2699,28.4483,28.2493,28.4071,279700.0
2008-01-02 09:45:00,41.4,41.55,41.39,41.43,324400.0,28.4071,28.51,28.4002,28.4277,324400.0
2008-01-02 09:50:00,41.43,41.43,41.31,41.38,218800.0,28.4277,28.4277,28.3453,28.3934,218800.0
2008-01-02 09:55:00,41.38,41.39,41.23,41.27,300400.0,28.3934,28.4002,28.2905,28.3179,300400.0
2008-01-02 10:00:00,41.28,41.28,40.8,40.98,840200.0,28.3248,28.3248,27.9954,28.1189,840200.0
2008-01-02 10:05:00,40.99,41.0,40.76,40.86,651500.0,28.1258,28.1326,27.968,28.0366,651500.0
2008-01-02 10:10:00,40.86,40.95,40.77,40.77,375200.0,28.0366,28.0983,27.9748,27.9748,375200.0
2008-01-02 10:15:00,40.77,40.83,40.7,40.78,371300.0,27.9748,28.016,27.9268,27.9817,371300.0
2008-01-02 10:20:00,40.77,40.87,40.72,40.86,311500.0,27.9748,28.0434,27.9405,28.0366,311500.0
2008-01-02 10:25:00,40.86,40.92,40.85,40.9,166200.0,28.0366,28.0777,28.0297,28.064,166200.0
2008-01-02 10:30:00,40.9,40.9,40.67,40.73,452900.0,28.064,28.064,27.9062,27.9474,452900.0
2008-01-02 10:35:00,40.73,40.9,40.73,40.86,251900.0,27.9474,28.064,27.9474,28.0366,251900.0
2008-01-02 10:40:00,40.86,40.95,40.8,40.81,309000.0,28.0366,28.0983,27.9954,28.0023,309000.0
2008-01-02 10:45:00,40.8,40.89,40.77,40.78,205300.0,27.9954,28.0572,27.9748,27.9817,205300.0
2008-01-02 10:50:00,40.78,40.95,40.77,40.88,293800.0,27.9817,28.0983,27.9748,28.0503,293800.0
2008-01-02 10:55:00,40.89,40.94,40.81,40.83,264700.0,28.0572,28.0915,28.0023,28.016,264700.0
2008-01-02 11:00:00,40.83,40.89,40.75,40.77,295000.0,28.016,28.0572,27.9611,27.9748,295000.0
2008-01-02 11:05:00,40.78,40.83,40.75,40.8,305000.0,27.9817,28.016,27.9611,27.9954,305000.0
2008-01-02 11:10:00,40.8,40.85,40.71,40.77,266100.0,27.9954,28.0297,27.9336,27.9748,266100.0
2008-01-02 11:15:00,40.76,40.8,40.65,40.68,309400.0,27.968,27.9954,27.8925,27.9131,309400.0
2008-01-02 11:20:00,40.68,40.75,40.63,40.75,380200.0,27.9131,27.9611,27.8788,27.9611,380200.0
2008-01-02 11:25:00,40.75,40.8,40.72,40.77,136800.0,27.9611,27.9954,27.9405,27.9748,136800.0
2008-01-02 11:30:00,40.77,40.77,40.68,40.69,188200.0,27.9748,27.9748,27.9131,27.9199,188200.0
2008-01-02 11:35:00,40.71,40.77,40.68,40.76,221500.0,27.9336,27.9748,27.9131,27.968,221500.0
2008-01-02 11:40:00,40.75,40.79,40.73,40.75,363900.0,27.9611,27.9885,27.9474,27.9611,363900.0
2008-01-02 11:45:00,40.76,40.79,40.74,40.75,392100.0,27.968,27.9885,27.9542,27.9611,392100.0
2008-01-02 11:50:00,40.75,40.84,40.75,40.75,361700.0,27.9611,28.0229,27.9611,27.9611,361700.0
2008-01-02 11:55:00,40.75,40.86,40.75,40.85,151800.0,27.9611,28.0366,27.9611,28.0297,151800.0
2008-01-02 12:00:00,40.85,40.86,40.81,40.82,121300.0,28.0297,28.0366,28.0023,28.0091,121300.0
2008-01-02 12:05:00,40.82,40.84,40.74,40.75,320400.0,28.0091,28.0229,27.9542,27.9611,320400.0
2008-01-02 12:10:00,40.76,40.79,40.74,40.75,318400.0,27.968,27.9885,27.9542,27.9611,318400.0
2008-01-02 12:15:00,40.75,40.83,40.74,40.83,317300.0,27.9611,28.016,27.9542,28.016,317300.0
2008-01-02 12:20:00,40.83,40.84,40.74,40.76,305400.0,28.016,28.0229,27.9542,27.968,305400.0
2008-01-02 12:25:00,40.76,40.78,40.74,40.77,232300.0,27.968,27.9817,27.9542,27.9748,232300.0
2008-01-02 12:30:00,40.77,40.83,40.74,40.83,345500.0,27.9748,28.016,27.9542,28.016,345500.0
2008-01-02 12:35:00,40.84,40.87,40.81,40.85,111800.0,28.0229,28.0434,28.0023,28.0297,111800.0
2008-01-02 12:40:00,40.85,40.86,40.77,40.79,126900.0,28.0297,28.0366,27.9748,27.9885,126900.0
2008-01-02 12:45:00,40.79,40.83,40.77,40.79,189600.0,27.9885,28.016,27.9748,27.9885,189600.0
2008-01-02 12:50:00,40.78,40.8,40.75,40.78,175500.0,27.9817,27.9954,27.9611,27.9817,175500.0
2008-01-02 12:55:00,40.78,40.82,40.76,40.8,143200.0,27.9817,28.0091,27.968,27.9954,143200.0
2008-01-02 13:00:00,40.8,40.84,40.75,40.77,226000.0,27.9954,28.0229,27.9611,27.9748,226000.0
2008-01-02 13:05:00,40.77,40.8,40.73,40.76,508000.0,27.9748,27.9954,27.9474,27.968,508000.0
2008-01-02 13:10:00,40.75,40.78,40.74,40.77,373800.0,27.9611,27.9817,27.9542,27.9748,373800.0
2008-01-02 13:15:00,40.77,40.82,40.76,40.79,159400.0,27.9748,28.0091,27.968,27.9885,159400.0
2008-01-02 13:20:00,40.79,40.83,40.77,40.8,150900.0,27.9885,28.016,27.9748,27.9954,150900.0
2008-01-02 13:25:00,40.8,40.8,40.74,40.79,486900.0,27.9954,27.9954,27.9542,27.9885,486900.0
2008-01-02 13:30:00,40.79,40.88,40.76,40.83,211700.0,27.9885,28.0503,27.968,28.016,211700.0
2008-01-02 13:35:00,40.82,40.89,40.8,40.81,244400.0,28.0091,28.0572,27.9954,28.0023,244400.0
2008-01-02 13:40:00,40.81,40.84,40.76,40.79,256100.0,28.0023,28.0229,27.968,27.9885,256100.0
2008-01-02 13:45:00,40.79,40.85,40.79,40.82,209000.0,27.9885,28.0297,27.9885,28.0091,209000.0
2008-01-02 13:50:00,40.83,40.84,40.77,40.78,190900.0,28.016,28.0229,27.9748,27.9817,190900.0
2008-01-02 13:55:00,40.79,40.8,40.76,40.77,205800.0,27.9885,27.9954,27.968,27.9748,205800.0
2008-01-02 14:00:00,40.77,40.9,40.76,40.79,427800.0,27.9748,28.064,27.968,27.9885,427800.0
2008-01-02 14:05:00,40.79,40.97,40.75,40.95,493800.0,27.9885,28.1121,27.9611,28.0983,493800.0
2008-01-02 14:10:00,40.96,41.05,40.92,40.99,397600.0,28.1052,28.1669,28.0777,28.1258,397600.0
2008-01-02 14:15:00,40.99,41.05,40.9,40.94,404600.0,28.1258,28.1669,28.064,28.0915,404600.0
2008-01-02 14:20:00,40.94,40.96,40.82,40.84,276300.0,28.0915,28.1052,28.0091,28.0229,276300.0
2008-01-02 14:25:00,40.84,40.93,40.83,40.83,259100.0,28.0229,28.0846,28.016,28.016,259100.0
2008-01-02 14:30:00,40.84,40.9,40.84,40.86,153000.0,28.0229,28.064,28.0229,28.0366,153000.0
2008-01-02 14:35:00,40.86,40.87,40.74,40.75,383100.0,28.0366,28.0434,27.9542,27.9611,383100.0
2008-01-02 14:40:00,40.75,40.79,40.74,40.76,699500.0,27.9611,27.9885,27.9542,27.968,699500.0
2008-01-02 14:45:00,40.76,40.84,40.74,40.77,469100.0,27.968,28.0229,27.9542,27.9748,469100.0
2008-01-02 14:50:00,40.77,40.79,40.74,40.78,442500.0,27.9748,27.9885,27.9542,27.9817,442500.0
2008-01-02 14:55:00,40.78,40.79,40.73,40.75,770300.0,27.9817,27.9885,27.9474,27.9611,770300.0
2008-01-02 15:00:00,40.75,40.76,40.65,40.68,423400.0,27.9611,27.968,27.8925,27.9131,423400.0
2008-01-02 15:05:00,40.68,40.68,40.53,40.55,529700.0,27.9131,27.9131,27.8101,27.8239,529700.0
2008-01-02 15:10:00,40.55,40.64,40.52,40.55,336600.0,27.8239,27.8856,27.8033,27.8239,336600.0
2008-01-02 15:15:00,40.56,40.57,40.51,40.52,481000.0,27.8307,27.8376,27.7964,27.8033,481000.0
2008-01-02 15:20:00,40.52,40.55,40.5,40.53,496500.0,27.8033,27.8239,27.7896,27.8101,496500.0
2008-01-02 15:25:00,40.53,40.54,40.44,40.44,616300.0,27.8101,27.817,27.7484,27.7484,616300.0
2008-01-02 15:30:00,40.44,40.54,40.43,40.52,487800.0,27.7484,27.817,27.7415,27.8033,487800.0
2008-01-02 15:35:00,40.53,40.58,40.5,40.54,391800.0,27.8101,27.8444,27.7896,27.817,391800.0
2008-01-02 15:40:00,40.53,40.58,40.42,40.42,890900.0,27.8101,27.8444,27.7347,27.7347,890900.0
2008-01-02 15:45:00,40.42,40.45,40.35,40.43,1311300.0,27.7347,27.7552,27.6866,27.7415,1311300.0
2008-01-02 15:50:00,40.42,40.59,40.42,40.53,1024300.0,27.7347,27.8513,27.7347,27.8101,1024300.0
2008-01-02 15:55:00,40.53,40.62,40.52,40.57,928200.0,27.8101,27.8719,27.8033,27.8376,928200.0
2008-01-03 09:30:00,40.65,40.81,40.56,40.66,483700.0,27.8925,28.0023,27.8307,27.8993,483700.0
2008-01-03 09:35:00,40.69,40.69,40.5,40.57,282100.0,27.9199,27.9199,27.7896,27.8376,282100.0
2008-01-03 09:40:00,40.56,40.58,40.4,40.43,411300.0,27.8307,27.8444,27.7209,27.7415,411300.0
2008-01-03 09:45:00,40.42,40.49,40.32,40.33,407600.0,27.7347,27.7827,27.666,27.6729,407600.0
2008-01-03 09:50:00,40.33,40.38,40.25,40.32,401900.0,27.6729,27.7072,27.618,27.666,401900.0
2008-01-03 09:55:00,40.32,40.46,40.3,40.4,390800.0,27.666,27.7621,27.6523,27.7209,390800.0
2008-01-03 10:00:00,40.4,40.59,40.4,40.56,513800.0,27.7209,27.8513,27.7209,27.8307,513800.0
2008-01-03 10:05:00,40.56,40.8,40.53,40.76,573500.0,27.8307,27.9954,27.8101,27.968,573500.0
2008-01-03 10:10:00,40.76,40.77,40.63,40.73,336900.0,27.968,27.9748,27.8788,27.9474,336900.0
2008-01-03 10:15:00,40.74,40.74,40.46,40.46,254400.0,27.9542,27.9542,27.7621,27.7621,254400.0
2008-01-03 10:20:00,40.47,40.55,40.46,40.49,176200.0,27.769,27.8239,27.7621,27.7827,176200.0
2008-01-03 10:25:00,40.49,40.49,40.37,40.39,289800.0,27.7827,27.7827,27.7004,27.7141,289800.0
2008-01-03 10:30:00,40.39,40.57,40.31,40.54,361300.0,27.7141,27.8376,27.6592,27.817,361300.0
2008-01-03 10:35:00,40.54,40.58,40.34,40.37,444400.0,27.817,27.8444,27.6798,27.7004,444400.0
2008-01-03 10:40:00,40.37,40.41,40.29,40.33,299700.0,27.7004,27.7278,27.6455,27.6729,299700.0
2008-01-03 10:45:00,40.36,40.44,40.32,40.34,236300.0,27.6935,27.7484,27.666,27.6798,236300.0
2008-01-03 10:50:00,40.33,40.38,40.29,40.31,206500.0,27.6729,27.7072,27.6455,27.6592,206500.0
2008-01-03 10:55:00,40.31,40.37,40.29,40.36,154000.0,27.6592,27.7004,27.6455,27.6935,154000.0
2008-01-03 11:00:00,40.36,40.47,40.36,40.42,276600.0,27.6935,27.769,27.6935,27.7347,276600.0
2008-01-03 11:05:00,40.43,40.56,40.4,40.56,179000.0,27.7415,27.8307,27.7209,27.8307,179000.0
2008-01-03 11:10:00,40.55,40.59,40.43,40.51,313200.0,27.8239,27.8513,27.7415,27.7964,313200.0
2008-01-03 11:15:00,40.52,40.58,40.48,40.58,218100.0,27.8033,27.8444,27.7758,27.8444,218100.0
2008-01-03 11:20:00,40.59,40.67,40.55,40.6,296900.0,27.8513,27.9062,27.8239,27.8582,296900.0
2008-01-03 11:25:00,40.59,40.65,40.53,40.58,294600.0,27.8513,27.8925,27.8101,27.8444,294600.0
2008-01-03 11:30:00,40.58,40.63,40.52,40.62,214000.0,27.8444,27.8788,27.8033,27.8719,214000.0
2008-01-03 11:35:00,40.62,40.62,40.51,40.54,135900.0,27.8719,27.8719,27.7964,27.817,135900.0
2008-01-03 11:40:00,40.54,40.64,40.54,40.6,176000.0,27.817,27.8856,27.817,27.8582,176000.0
2008-01-03 11:45:00,40.6,40.63,40.54,40.59,247100.0,27.8582,27.8788,27.817,27.8513,247100.0
2008-01-03 11:50:00,40.58,40.65,40.56,40.6,188800.0,27.8444,27.8925,27.8307,27.8582,188800.0
2008-01-03 11:55:00,40.6,40.64,40.54,40.58,225700.0,27.8582,27.8856,27.817,27.8444,225700.0
2008-01-03 12:00:00,40.58,40.64,40.57,40.58,156700.0,27.8444,27.8856,27.8376,27.8444,156700.0
2008-01-03 12:05:00,40.58,40.6,40.55,40.57,416100.0,27.8444,27.8582,27.8239,27.8376,416100.0
2008-01-03 12:10:00,40.57,40.63,40.55,40.59,153500.0,27.8376,27.8788,27.8239,27.8513,153500.0
2008-01-03 12:15:00,40.58,40.63,40.56,40.63,162600.0,27.8444,27.8788,27.8307,27.8788,162600.0
2008-01-03 12:20:00,40.63,40.64,40.53,40.56,222100.0,27.8788,27.8856,27.8101,27.8307,222100.0
2008-01-03 12:25:00,40.56,40.63,40.54,40.63,174300.0,27.8307,27.8788,27.817,27.8788,174300.0
2008-01-03 12:30:00,40.63,40.7,40.63,40.69,222000.0,27.8788,27.9268,27.8788,27.9199,222000.0
2008-01-03 12:35:00,40.69,40.71,40.62,40.62,163900.0,27.9199,27.9336,27.8719,27.8719,163900.0
2008-01-03 12:40:00,40.63,40.63,40.52,40.55,231400.0,27.8788,27.8788,27.8033,27.8239,231400.0
2008-01-03 12:45:00,40.54,40.58,40.52,40.55,127900.0,27.817,27.8444,27.8033,27.8239,127900.0
2008-01-03 12:50:00,40.55,40.57,40.5,40.55,132900.0,27.8239,27.8376,27.7896,27.8239,132900.0
2008-01-03 12:55:00,40.56,40.63,40.52,40.61,167300.0,27.8307,27.8788,27.8033,27.865,167300.0
2008-01-03 13:00:00,40.61,40.65,40.54,40.58,169100.0,27.865,27.8925,27.817,27.8444,169100.0
2008-01-03 13:05:00,40.57,40.62,40.54,40.58,201600.0,27.8376,27.8719,27.817,27.8444,201600.0
2008-01-03 13:10:00,40.58,40.6,40.55,40.57,137900.0,27.8444,27.8582,27.8239,27.8376,137900.0
2008-01-03 13:15:00,40.58,40.6,40.52,40.53,123600.0,27.8444,27.8582,27.8033,27.8101,123600.0
2008-01-03 13:20:00,40.53,40.55,40.5,40.54,114200.0,27.8101,27.8239,27.7896,27.817,114200.0
2008-01-03 13:25:00,40.53,40.56,40.5,40.55,88800.0,27.8101,27.8307,27.7896,27.8239,88800.0
2008-01-03 13:30:00,40.55,40.56,40.51,40.53,86600.0,27.8239,27.8307,27.7964,27.8101,86600.0
2008-01-03 13:35:00,40.53,40.55,40.51,40.55,103900.0,27.8101,27.8239,27.7964,27.8239,103900.0
2008-01-03 13:40:00,40.56,40.6,40.54,40.58,119200.0,27.8307,27.8582,27.817,27.8444,119200.0
2008-01-03 13:45:00,40.57,40.6,40.55,40.57,92400.0,27.8376,27.8582,27.8239,27.8376,92400.0
2008-01-03 13:50:00,40.58,40.59,40.53,40.55,133900.0,27.8444,27.8513,27.8101,27.8239,133900.0
2008-01-03 13:55:00,40.54,40.57,40.48,40.51,177500.0,27.817,27.8376,27.7758,27.7964,177500.0
2008-01-03 14:00:00,40.51,40.54,40.48,40.5,167100.0,27.7964,27.817,27.7758,27.7896,167100.0
2008-01-03 14:05:00,40.51,40.53,40.49,40.5,122400.0,27.7964,27.8101,27.7827,27.7896,122400.0
2008-01-03 14:10:00,40.49,40.59,40.47,40.51,242700.0,27.7827,27.8513,27.769,27.7964,242700.0
2008-01-03 14:15:00,40.51,40.54,40.47,40.5,143800.0,27.7964,27.817,27.769,27.7896,143800.0
2008-01-03 14:20:00,40.49,40.54,40.49,40.52,79600.0,27.7827,27.817,27.7827,27.8033,79600.0
2008-01-03 14:25:00,40.53,40.56,40.49,40.5,112100.0,27.8101,27.8307,27.7827,27.7896,112100.0
2008-01-03 14:30:00,40.51,40.53,40.48,40.52,175200.0,27.7964,27.8101,27.7758,27.8033,175200.0
2008-01-03 14:35:00,40.51,40.59,40.51,40.55,133500.0,27.7964,27.8513,27.7964,27.8239,133500.0
2008-01-03 14:40:00,40.56,40.58,40.47,40.5,200700.0,27.8307,27.8444,27.769,27.7896,200700.0
2008-01-03 14:45:00,40.5,40.5,40.45,40.47,152800.0,27.7896,27.7896,27.7552,27.769,152800.0
2008-01-03 14:50:00,40.47,40.51,40.45,40.45,124000.0,27.769,27.7964,27.7552,27.7552,124000.0
2008-01-03 14:55:00,40.46,40.5,40.44,40.47,220200.0,27.7621,27.7896,27.7484,27.769,220200.0
2008-01-03 15:00:00,40.47,40.47,40.39,40.42,239800.0,27.769,27.769,27.7141,27.7347,239800.0
2008-01-03 15:05:00,40.42,40.49,40.4,40.44,219300.0,27.7347,27.7827,27.7209,27.7484,219300.0
2008-01-03 15:10:00,40.45,40.47,40.4,40.44,203300.0,27.7552,27.769,27.7209,27.7484,203300.0
2008-01-03 15:15:00,40.43,40.44,40.31,40.32,394700.0,27.7415,27.7484,27.6592,27.666,394700.0
2008-01-03 15:20:00,40.32,40.37,40.31,40.31,242200.0,27.666,27.7004,27.6592,27.6592,242200.0
2008-01-03 15:25:00,40.31,40.33,40.29,40.32,574500.0,27.6592,27.6729,27.6455,27.666,574500.0
2008-01-03 15:30:00,40.32,40.36,40.29,40.33,283500.0,27.666,27.6935,27.6455,27.6729,283500.0
2008-01-03 15:35:00,40.33,40.41,40.31,40.36,339100.0,27.6729,27.7278,27.6592,27.6935,339100.0
2008-01-03 15:40:00,40.37,40.44,40.35,40.36,313200.0,27.7004,27.7484,27.6866,27.6935,313200.0
2008-01-03 15:45:00,40.36,40.44,40.34,40.38,557600.0,27.6935,27.7484,27.6798,27.7072,557600.0
2008-01-03 15:50:00,40.38,40.4,40.3,40.33,600200.0,27.7072,27.7209,27.6523,27.6729,600200.0
2008-01-03 15:55:00,40.33,40.61,40.25,40.31,958500.0,27.6729,27.865,27.618,27.6592,958500.0
2008-01-04 09:30:00,40.0,40.14,39.88,40.03,753600.0,27.4465,27.5425,27.3641,27.4671,753600.0
2008-01-04 09:35:00,40.04,40.14,40.0,40.05,740000.0,27.4739,27.5425,27.4465,27.4808,740000.0
2008-01-04 09:40:00,40.06,40.29,40.04,40.22,689500.0,27.4876,27.6455,27.4739,27.5974,689500.0
2008-01-04 09:45:00,40.22,40.23,40.02,40.03,431100.0,27.5974,27.6043,27.4602,27.4671,431100.0
2008-01-04 09:50:00,40.03,40.11,40.02,40.03,309900.0,27.4671,27.522,27.4602,27.4671,309900.0
2008-01-04 09:55:00,40.02,40.11,40.01,40.08,274400.0,27.4602,27.522,27.4533,27.5014,274400.0
2008-01-04 10:00:00,40.08,40.16,40.0,40.05,532300.0,27.5014,27.5563,27.4465,27.4808,532300.0
2008-01-04 10:05:00,40.05,40.13,40.03,40.12,334900.0,27.4808,27.5357,27.4671,27.5288,334900.0
2008-01-04 10:10:00,40.12,40.13,40.01,40.02,271200.0,27.5288,27.5357,27.4533,27.4602,271200.0
2008-01-04 10:15:00,40.02,40.03,39.97,40.01,784600.0,27.4602,27.4671,27.4259,27.4533,784600.0
2008-01-04 10:20:00,40.01,40.12,40.01,40.06,319700.0,27.4533,27.5288,27.4533,27.4876,319700.0
2008-01-04 10:25:00,40.06,40.07,39.91,39.98,1186500.0,27.4876,27.4945,27.3847,27.4328,1186500.0
2008-01-04 10:30:00,39.98,40.06,39.96,40.06,410700.0,27.4328,27.4876,27.419,27.4876,410700.0
2008-01-04 10:35:00,40.06,40.08,40.01,40.05,314700.0,27.4876,27.5014,27.4533,27.4808,314700.0
2008-01-04 10:40:00,40.05,40.07,40.0,40.02,409000.0,27.4808,27.4945,27.4465,27.4602,409000.0
2008-01-04 10:45:00,40.02,40.03,39.98,40.01,733400.0,27.4602,27.4671,27.4328,27.4533,733400.0
2008-01-04 10:50:00,40.01,40.05,39.99,40.0,543000.0,27.4533,27.4808,27.4396,27.4465,543000.0
2008-01-04 10:55:00,40.0,40.03,39.95,40.0,672000.0,27.4465,27.4671,27.4122,27.4465,672000.0
2008-01-04 11:00:00,39.99,40.03,39.9,39.91,458700.0,27.4396,27.4671,27.3779,27.3847,458700.0
2008-01-04 11:05:00,39.91,39.94,39.85,39.9,487600.0,27.3847,27.4053,27.3436,27.3779,487600.0
2008-01-04 11:10:00,39.91,40.01,39.86,39.95,599500.0,27.3847,27.4533,27.3504,27.4122,599500.0
2008-01-04 11:15:00,39.95,39.98,39.85,39.88,675500.0,27.4122,27.4328,27.3436,27.3641,675500.0
2008-01-04 11:20:00,39.88,39.92,39.77,39.83,773400.0,27.3641,27.3916,27.2887,27.3298,773400.0
2008-01-04 11:25:00,39.84,39.97,39.83,39.92,434600.0,27.3367,27.4259,27.3298,27.3916,434600.0
2008-01-04 11:30:00,39.92,39.98,39.91,39.95,472100.0,27.3916,27.4328,27.3847,27.4122,472100.0
2008-01-04 11:35:00,39.96,39.97,39.88,39.89,333600.0,27.419,27.4259,27.3641,27.371,333600.0
2008-01-04 11:40:00,39.89,39.93,39.86,39.86,181800.0,27.371,27.3984,27.3504,27.3504,181800.0
2008-01-04 11:45:00,39.86,39.91,39.85,39.89,153900.0,27.3504,27.3847,27.3436,27.371,153900.0
2008-01-04 11:50:00,39.9,39.97,39.88,39.93,313200.0,27.3779,27.4259,27.3641,27.3984,313200.0
2008-01-04 11:55:00,39.93,39.95,39.89,39.93,180000.0,27.3984,27.4122,27.371,27.3984,180000.0
2008-01-04 12:00:00,39.93,40.06,39.92,40.01,450300.0,27.3984,27.4876,27.3916,27.4533,450300.0
2008-01-04 12:05:00,40.02,40.1,39.99,40.08,448800.0,27.4602,27.5151,27.4396,27.5014,448800.0
2008-01-04 12:10:00,40.09,40.15,40.06,40.11,322900.0,27.5082,27.5494,27.4876,27.522,322900.0
2008-01-04 12:15:00,40.1,40.13,40.08,40.12,211700.0,27.5151,27.5357,27.5014,27.5288,211700.0
2008-01-04 12:20:00,40.12,40.16,40.07,40.11,352200.0,27.5288,27.5563,27.4945,27.522,352200.0
2008-01-04 12:25:00,40.11,40.12,40.02,40.06,334600.0,27.522,27.5288,27.4602,27.4876,334600.0
2008-01-04 12:30:00,40.06,40.1,40.0,40.0,398500.0,27.4876,27.5151,27.4465,27.4465,398500.0
2008-01-04 12:35:00,40.0,40.08,40.0,40.05,394200.0,27.4465,27.5014,27.4465,27.4808,394200.0
2008-01-04 12:40:00,40.06,40.12,40.0,40.04,380900.0,27.4876,27.5288,27.4465,27.4739,380900.0
2008-01-04 12:45:00,40.04,40.18,40.04,40.18,251700.0,27.4739,27.57,27.4739,27.57,251700.0
2008-01-04 12:50:00,40.17,40.2,40.14,40.14,338500.0,27.5631,27.5837,27.5425,27.5425,338500.0
2008-01-04 12:55:00,40.14,40.14,40.05,40.09,191400.0,27.5425,27.5425,27.4808,27.5082,191400.0
2008-01-04 13:00:00,40.09,40.1,40.01,40.01,194700.0,27.5082,27.5151,27.4533,27.4533,194700.0
2008-01-04 13:05:00,40.01,40.01,39.93,39.94,332900.0,27.4533,27.4533,27.3984,27.4053,332900.0
2008-01-04 13:10:00,39.95,39.99,39.92,39.95,163000.0,27.4122,27.4396,27.3916,27.4122,163000.0
2008-01-04 13:15:00,39.95,40.0,39.91,39.91,141900.0,27.4122,27.4465,27.3847,27.3847,141900.0
2008-01-04 13:20:00,39.91,39.95,39.86,39.88,171100.0,27.3847,27.4122,27.3504,27.3641,171100.0
2008-01-04 13:25:00,39.89,39.94,39.86,39.92,161100.0,27.371,27.4053,27.3504,27.3916,161100.0
2008-01-04 13:30:00,39.92,39.95,39.87,39.94,234700.0,27.3916,27.4122,27.3573,27.4053,234700.0
2008-01-04 13:35:00,39.94,39.97,39.91,39.93,453900.0,27.4053,27.4259,27.3847,27.3984,453900.0
2008-01-04 13:40:00,39.93,39.99,39.91,39.94,252000.0,27.3984,27.4396,27.3847,27.4053,252000.0
2008-01-04 13:45:00,39.93,39.97,39.92,39.97,186300.0,27.3984,27.4259,27.3916,27.4259,186300.0
2008-01-04 13:50:00,39.97,40.07,39.93,40.04,341200.0,27.4259,27.4945,27.3984,27.4739,341200.0
2008-01-04 13:55:00,40.03,40.03,39.92,39.95,343100.0,27.4671,27.4671,27.3916,27.4122,343100.0
2008-01-04 14:00:00,39.95,39.96,39.91,39.95,390300.0,27.4122,27.419,27.3847,27.4122,390300.0
2008-01-04 14:05:00,39.94,39.96,39.91,39.93,501500.0,27.4053,27.419,27.3847,27.3984,501500.0
2008-01-04 14:10:00,39.92,39.95,39.91,39.93,520400.0,27.3916,27.4122,27.3847,27.3984,520400.0
2008-01-04 14:15:00,39.93,40.0,39.91,39.98,454900.0,27.3984,27.4465,27.3847,27.4328,454900.0
2008-01-04 14:20:00,39.98,39.99,39.9,39.93,489400.0,27.4328,27.4396,27.3779,27.3984,489400.0
2008-01-04 14:25:00,39.94,39.95,39.91,39.92,315700.0,27.4053,27.4122,27.3847,27.3916,315700.0
2008-01-04 14:30:00,39.92,39.98,39.92,39.96,286400.0,27.3916,27.4328,27.3916,27.419,286400.0
2008-01-04 14:35:00,39.95,39.97,39.92,39.94,221000.0,27.4122,27.4259,27.3916,27.4053,221000.0
2008-01-04 14:40:00,39.94,39.94,39.88,39.89,366800.0,27.4053,27.4053,27.3641,27.371,366800.0
2008-01-04 14:45:00,39.89,39.93,39.89,39.9,216900.0,27.371,27.3984,27.371,27.3779,216900.0
2008-01-04 14:50:00,39.91,39.92,39.85,39.85,254900.0,27.3847,27.3916,27.3436,27.3436,254900.0
2008-01-04 14:55:00,39.85,39.97,39.8,39.93,432100.0,27.3436,27.4259,27.3092,27.3984,432100.0
2008-01-04 15:00:00,39.94,40.01,39.92,39.96,430200.0,27.4053,27.4533,27.3916,27.419,430200.0
2008-01-04 15:05:00,39.96,40.01,39.92,39.98,507100.0,27.419,27.4533,27.3916,27.4328,507100.0
2008-01-04 15:10:00,40.01,40.02,39.88,39.92,383900.0,27.4533,27.4602,27.3641,27.3916,383900.0
2008-01-04 15:15:00,39.92,40.0,39.89,39.97,450400.0,27.3916,27.4465,27.371,27.4259,450400.0
2008-01-04 15:20:00,39.97,39.98,39.86,39.92,316500.0,27.4259,27.4328,27.3504,27.3916,316500.0
2008-01-04 15:25:00,39.93,40.04,39.9,40.0,419600.0,27.3984,27.4739,27.3779,27.4465,419600.0
2008-01-04 15:30:00,40.0,40.05,39.96,39.98,388600.0,27.4465,27.4808,27.419,27.4328,388600.0
2008-01-04 15:35:00,39.98,40.02,39.94,40.02,756600.0,27.4328,27.4602,27.4053,27.4602,756600.0
2008-01-04 15:40:00,40.02,40.02,39.86,39.88,736300.0,27.4602,27.4602,27.3504,27.3641,736300.0
2008-01-04 15:45:00,39.88,39.9,39.77,39.8,888700.0,27.3641,27.3779,27.2887,27.3092,888700.0
2008-01-04 15:50:00,39.81,39.87,39.76,39.83,965700.0,27.3161,27.3573,27.2818,27.3298,965700.0
2008-01-04 15:55:00,39.82,39.86,39.76,39.85,964900.0,27.323,27.3504,27.2818,27.3436,964900.0
2008-01-07 09:30:00,40.05,40.05,39.88,39.98,652200.0,27.4808,27.4808,27.3641,27.4328,652200.0
2008-01-07 09:35:00,39.98,39.98,39.64,39.67,672100.0,27.4328,27.4328,27.1995,27.22,672100.0
2008-01-07 09:40:00,39.66,39.77,39.6,39.72,483500.0,27.2132,27.2887,27.172,27.2543,483500.0
2008-01-07 09:45:00,39.73,39.89,39.71,39.79,488400.0,27.2612,27.371,27.2475,27.3024,488400.0
2008-01-07 09:50:00,39.79,39.79,39.6,39.62,536000.0,27.3024,27.3024,27.172,27.1857,536000.0
2008-01-07 09:55:00,39.62,39.71,39.57,39.58,470300.0,27.1857,27.2475,27.1514,27.1583,470300.0
2008-01-07 10:00:00,39.58,39.66,39.54,39.6,460700.0,27.1583,27.2132,27.1308,27.172,460700.0
2008-01-07 10:05:00,39.59,39.71,39.56,39.57,441200.0,27.1651,27.2475,27.1446,27.1514,441200.0
2008-01-07 10:10:00,39.57,39.65,39.56,39.58,636900.0,27.1514,27.2063,27.1446,27.1583,636900.0
2008-01-07 10:15:00,39.58,39.62,39.5,39.55,587800.0,27.1583,27.1857,27.1034,27.1377,587800.0
2008-01-07 10:20:00,39.55,39.65,39.51,39.6,365200.0,27.1377,27.2063,27.1103,27.172,365200.0
2008-01-07 10:25:00,39.61,39.64,39.36,39.37,714400.0,27.1789,27.1995,27.0073,27.0142,714400.0
2008-01-07 10:30:00,39.37,39.44,39.26,39.34,969300.0,27.0142,27.0622,26.9387,26.9936,969300.0
2008-01-07 10:35:00,39.33,39.5,39.27,39.47,735900.0,26.9867,27.1034,26.9456,27.0828,735900.0
2008-01-07 10:40:00,39.46,39.58,39.44,39.55,463600.0,27.0759,27.1583,27.0622,27.1377,463600.0
2008-01-07 10:45:00,39.55,39.63,39.52,39.58,350900.0,27.1377,27.1926,27.1171,27.1583,350900.0
2008-01-07 10:50:00,39.57,39.66,39.49,39.59,403400.0,27.1514,27.2132,27.0965,27.1651,403400.0
2008-01-07 10:55:00,39.59,39.64,39.48,39.53,278800.0,27.1651,27.1995,27.0897,27.124,278800.0
2008-01-07 11:00:00,39.53,39.74,39.53,39.66,400200.0,27.124,27.2681,27.124,27.2132,400200.0
2008-01-07 11:05:00,39.66,39.79,39.65,39.74,318000.0,27.2132,27.3024,27.2063,27.2681,318000.0
2008-01-07 11:10:00,39.75,39.8,39.66,39.75,316500.0,27.2749,27.3092,27.2132,27.2749,316500.0
2008-01-07 11:15:00,39.73,39.82,39.63,39.65,277600.0,27.2612,27.323,27.1926,27.2063,277600.0
2008-01-07 11:20:00,39.65,39.77,39.6,39.66,230300.0,27.2063,27.2887,27.172,27.2132,230300.0
2008-01-07 11:25:00,39.66,39.75,39.57,39.74,232600.0,27.2132,27.2749,27.1514,27.2681,232600.0
2008-01-07 11:30:00,39.73,39.97,39.67,39.97,456200.0,27.2612,27.4259,27.22,27.4259,456200.0
2008-01-07 11:35:00,39.97,40.01,39.85,39.93,369900.0,27.4259,27.4533,27.3436,27.3984,369900.0
2008-01-07 11:40:00,39.94,40.01,39.87,39.99,463500.0,27.4053,27.4533,27.3573,27.4396,463500.0
2008-01-07 11:45:00,39.99,40.08,39.89,39.89,295600.0,27.4396,27.5014,27.371,27.371,295600.0
2008-01-07 11:50:00,39.9,39.99,39.88,39.95,136700.0,27.3779,27.4396,27.3641,27.4122,136700.0
2008-01-07 11:55:00,39.94,39.99,39.88,39.99,189800.0,27.4053,27.4396,27.3641,27.4396,189800.0
2008-01-07 12:00:00,39.98,39.98,39.88,39.91,235900.0,27.4328,27.4328,27.3641,27.3847,235900.0
2008-01-07 12:05:00,39.92,39.92,39.8,39.8,227800.0,27.3916,27.3916,27.3092,27.3092,227800.0
2008-01-07 12:10:00,39.8,39.91,39.8,39.89,217500.0,27.3092,27.3847,27.3092,27.371,217500.0
2008-01-07 12:15:00,39.89,39.89,39.8,39.82,171500.0,27.371,27.371,27.3092,27.323,171500.0
2008-01-07 12:20:00,39.82,39.94,39.81,39.91,163700.0,27.323,27.4053,27.3161,27.3847,163700.0
2008-01-07 12:25:00,39.91,40.01,39.88,39.91,259700.0,27.3847,27.4533,27.3641,27.3847,259700.0
2008-01-07 12:30:00,39.92,40.03,39.88,40.03,239200.0,27.3916,27.4671,27.3641,27.4671,239200.0
2008-01-07 12:35:00,40.03,40.07,39.95,40.03,270700.0,27.4671,27.4945,27.4122,27.4671,270700.0
2008-01-07 12:40:00,40.02,40.07,39.9,39.95,259100.0,27.4602,27.4945,27.3779,27.4122,259100.0
2008-01-07 12:45:00,39.96,40.07,39.9,40.05,180600.0,27.419,27.4945,27.3779,27.4808,180600.0
2008-01-07 12:50:00,40.05,40.24,40.05,40.17,379000.0,27.4808,27.6112,27.4808,27.5631,379000.0
2008-01-07 12:55:00,40.17,40.17,40.06,40.06,204600.0,27.5631,27.5631,27.4876,27.4876,204600.0
2008-01-07 13:00:00,40.06,40.12,40.05,40.09,154600.0,27.4876,27.5288,27.4808,27.5082,154600.0
2008-01-07 13:05:00,40.09,40.12,39.98,40.1,205900.0,27.5082,27.5288,27.4328,27.5151,205900.0
2008-01-07 13:10:00,40.11,40.24,40.04,40.1,277100.0,27.522,27.6112,27.4739,27.5151,277100.0
2008-01-07 13:15:00,40.11,40.16,40.05,40.14,202300.0,27.522,27.5563,27.4808,27.5425,202300.0
2008-01-07 13:20:00,40.14,40.15,40.07,40.11,185300.0,27.5425,27.5494,27.4945,27.522,185300.0
2008-01-07 13:25:00,40.11,40.14,40.06,40.1,154300.0,27.522,27.5425,27.4876,27.5151,154300.0
2008-01-07 13:30:00,40.1,40.14,39.97,40.08,651300.0,27.5151,27.5425,27.4259,27.5014,651300.0
2008-01-07 13:35:00,40.09,40.16,40.06,40.13,366300.0,27.5082,27.5563,27.4876,27.5357,366300.0
2008-01-07 13:40:00,40.13,40.13,40.0,40.01,330900.0,27.5357,27.5357,27.4465,27.4533,330900.0
2008-01-07 13:45:00,40.01,40.04,39.97,39.99,243300.0,27.4533,27.4739,27.4259,27.4396,243300.0
2008-01-07 13:50:00,40.0,40.01,39.89,39.9,287600.0,27.4465,27.4533,27.371,27.3779,287600.0
2008-01-07 13:55:00,39.88,40.03,39.88,39.93,275700.0,27.3641,27.4671,27.3641,27.3984,275700.0
2008-01-07 14:00:00,39.92,40.04,39.83,39.83,404000.0,27.3916,27.4739,27.3298,27.3298,404000.0
2008-01-07 14:05:00,39.84,39.89,39.77,39.82,343300.0,27.3367,27.371,27.2887,27.323,343300.0
2008-01-07 14:10:00,39.82,39.83,39.77,39.78,182100.0,27.323,27.3298,27.2887,27.2955,182100.0
2008-01-07 14:15:00,39.79,39.93,39.78,39.9,260700.0,27.3024,27.3984,27.2955,27.3779,260700.0
2008-01-07 14:20:00,39.89,39.94,39.82,39.92,283800.0,27.371,27.4053,27.323,27.3916,283800.0
2008-01-07 14:25:00,39.91,39.95,39.82,39.91,429900.0,27.3847,27.4122,27.323,27.3847,429900.0
2008-01-07 14:30:00,39.91,39.99,39.9,39.97,186100.0,27.3847,27.4396,27.3779,27.4259,186100.0
2008-01-07 14:35:00,39.97,40.11,39.96,40.07,468900.0,27.4259,27.522,27.419,27.4945,468900.0
2008-01-07 14:40:00,40.07,40.15,40.05,40.09,421300.0,27.4945,27.5494,27.4808,27.5082,421300.0
2008-01-07 14:45:00,40.08,40.09,39.95,39.97,461100.0,27.5014,27.5082,27.4122,27.4259,461100.0
2008-01-07 14:50:00,39.97,40.04,39.84,39.86,299800.0,27.4259,27.4739,27.3367,27.3504,299800.0
2008-01-07 14:55:00,39.87,39.9,39.73,39.89,390100.0,27.3573,27.3779,27.2612,27.371,390100.0
2008-01-07 15:00:00,39.89,39.97,39.84,39.91,340500.0,27.371,27.4259,27.3367,27.3847,340500.0
2008-01-07 15:05:00,39.9,39.98,39.83,39.85,484700.0,27.3779,27.4328,27.3298,27.3436,484700.0
2008-01-07 15:10:00,39.86,39.94,39.78,39.8,398600.0,27.3504,27.4053,27.2955,27.3092,398600.0
2008-01-07 15:15:00,39.8,39.84,39.75,39.79,516600.0,27.3092,27.3367,27.2749,27.3024,516600.0
2008-01-07 15:20:00,39.8,39.85,39.75,39.75,354400.0,27.3092,27.3436,27.2749,27.2749,354400.0
2008-01-07 15:25:00,39.76,39.79,39.65,39.65,394000.0,27.2818,27.3024,27.2063,27.2063,394000.0
2008-01-07 15:30:00,39.65,39.73,39.62,39.67,409400.0,27.2063,27.2612,27.1857,27.22,409400.0
2008-01-07 15:35:00,39.67,39.68,39.58,39.61,504500.0,27.22,27.2269,27.1583,27.1789,504500.0
2008-01-07 15:40:00,39.61,39.77,39.6,39.77,677000.0,27.1789,27.2887,27.172,27.2887,677000.0
2008-01-07 15:45:00,39.76,39.97,39.69,39.92,681400.0,27.2818,27.4259,27.2338,27.3916,681400.0
2008-01-07 15:50:00,39.92,40.04,39.79,39.88,865800.0,27.3916,27.4739,27.3024,27.3641,865800.0
2008-01-07 15:55:00,39.88,39.92,39.81,39.86,918900.0,27.3641,27.3916,27.3161,27.3504,918900.0
2008-01-08 09:30:00,40.18,40.18,39.65,39.83,1328200.0,27.57,27.57,27.2063,27.3298,1328200.0
2008-01-08 09:35:00,39.83,39.89,39.48,39.6,648400.0,27.3298,27.371,27.0897,27.172,648400.0
2008-01-08 09:40:00,39.63,39.89,39.6,39.88,679900.0,27.1926,27.371,27.172,27.3641,679900.0
2008-01-08 09:45:00,39.89,40.09,39.82,40.06,730100.0,27.371,27.5082,27.323,27.4876,730100.0
2008-01-08 09:50:00,40.07,40.13,39.98,40.01,483300.0,27.4945,27.5357,27.4328,27.4533,483300.0
2008-01-08 09:55:00,40.01,40.03,39.93,39.98,462500.0,27.4533,27.4671,27.3984,27.4328,462500.0
2008-01-08 10:00:00,39.99,40.21,39.87,40.17,664200.0,27.4396,27.5906,27.3573,27.5631,664200.0
2008-01-08 10:05:00,40.17,40.2,39.97,40.07,617700.0,27.5631,27.5837,27.4259,27.4945,617700.0
2008-01-08 10:10:00,40.07,40.14,40.03,40.09,342200.0,27.4945,27.5425,27.4671,27.5082,342200.0
2008-01-08 10:15:00,40.09,40.18,40.02,40.08,397100.0,27.5082,27.57,27.4602,27.5014,397100.0
2008-01-08 10:20:00,40.07,40.1,39.98,40.08,404100.0,27.4945,27.5151,27.4328,27.5014,404100.0
2008-01-08 10:25:00,40.08,40.11,39.85,39.89,437500.0,27.5014,27.522,27.3436,27.371,437500.0
2008-01-08 10:30:00,39.89,39.97,39.81,39.94,287600.0,27.371,27.4259,27.3161,27.4053,287600.0
2008-01-08 10:35:00,39.95,40.01,39.87,40.0,333900.0,27.4122,27.4533,27.3573,27.4465,333900.0
2008-01-08 10:40:00,39.99,40.01,39.89,39.97,330000.0,27.4396,27.4533,27.371,27.4259,330000.0
2008-01-08 10:45:00,39.97,39.98,39.82,39.86,235100.0,27.4259,27.4328,27.323,27.3504,235100.0
2008-01-08 10:50:00,39.86,39.92,39.83,39.9,247200.0,27.3504,27.3916,27.3298,27.3779,247200.0
2008-01-08 10:55:00,39.91,39.93,39.84,39.9,207100.0,27.3847,27.3984,27.3367,27.3779,207100.0
2008-01-08 11:00:00,39.9,39.92,39.79,39.81,322700.0,27.3779,27.3916,27.3024,27.3161,322700.0
2008-01-08 11:05:00,39.81,39.86,39.71,39.71,336800.0,27.3161,27.3504,27.2475,27.2475,336800.0
2008-01-08 11:10:00,39.71,39.76,39.55,39.57,469600.0,27.2475,27.2818,27.1377,27.1514,469600.0
2008-01-08 11:15:00,39.57,39.64,39.47,39.5,463600.0,27.1514,27.1995,27.0828,27.1034,463600.0
2008-01-08 11:20:00,39.5,39.54,39.26,39.27,995500.0,27.1034,27.1308,26.9387,26.9456,995500.0
2008-01-08 11:25:00,39.27,39.4,39.24,39.25,637300.0,26.9456,27.0348,26.925,26.9319,637300.0
2008-01-08 11:30:00,39.25,39.26,39.19,39.23,567800.0,26.9319,26.9387,26.8907,26.9181,567800.0
2008-01-08 11:35:00,39.22,39.35,39.18,39.23,634200.0,26.9113,27.0005,26.8838,26.9181,634200.0
2008-01-08 11:40:00,39.23,39.26,39.15,39.15,339200.0,26.9181,26.9387,26.8632,26.8632,339200.0
2008-01-08 11:45:00,39.18,39.18,38.9,38.95,909900.0,26.8838,26.8838,26.6917,26.726,909900.0
2008-01-08 11:50:00,38.95,39.06,38.91,38.95,414900.0,26.726,26.8015,26.6986,26.726,414900.0
2008-01-08 11:55:00,38.94,39.04,38.89,38.98,462500.0,26.7191,26.7878,26.6848,26.7466,462500.0
2008-01-08 12:00:00,38.98,38.99,38.88,38.92,408600.0,26.7466,26.7535,26.678,26.7054,408600.0
2008-01-08 12:05:00,38.93,38.97,38.88,38.97,504900.0,26.7123,26.7397,26.678,26.7397,504900.0
2008-01-08 12:10:00,38.97,39.12,38.89,39.11,359800.0,26.7397,26.8427,26.6848,26.8358,359800.0
2008-01-08 12:15:00,39.11,39.14,38.97,39.0,261500.0,26.8358,26.8564,26.7397,26.7603,261500.0
2008-01-08 12:20:00,38.99,39.02,38.95,38.97,155900.0,26.7535,26.774,26.726,26.7397,155900.0
2008-01-08 12:25:00,38.96,38.99,38.92,38.96,123200.0,26.7329,26.7535,26.7054,26.7329,123200.0
2008-01-08 12:30:00,38.95,39.0,38.8,38.84,360400.0,26.726,26.7603,26.6231,26.6505,360400.0
2008-01-08 12:35:00,38.83,38.88,38.8,38.84,226100.0,26.6437,26.678,26.6231,26.6505,226100.0
2008-01-08 12:40:00,38.84,38.84,38.7,38.71,417500.0,26.6505,26.6505,26.5545,26.5613,417500.0
2008-01-08 12:45:00,38.71,38.85,38.69,38.82,260000.0,26.5613,26.6574,26.5476,26.6368,260000.0
2008-01-08 12:50:00,38.83,38.91,38.76,38.76,276700.0,26.6437,26.6986,26.5956,26.5956,276700.0
2008-01-08 12:55:00,38.76,38.84,38.73,38.8,409700.0,26.5956,26.6505,26.575,26.6231,409700.0
2008-01-08 13:00:00,38.81,38.81,38.68,38.73,351500.0,26.6299,26.6299,26.5407,26.575,351500.0
2008-01-08 13:05:00,38.73,39.18,38.71,39.09,985300.0,26.575,26.8838,26.5613,26.8221,985300.0
2008-01-08 13:10:00,39.1,39.52,39.01,39.32,902300.0,26.8289,27.1171,26.7672,26.9799,902300.0
2008-01-08 13:15:00,39.31,39.33,38.97,39.03,666800.0,26.973,26.9867,26.7397,26.7809,666800.0
2008-01-08 13:20:00,39.03,39.22,38.99,39.17,320100.0,26.7809,26.9113,26.7535,26.877,320100.0
2008-01-08 13:25:00,39.17,39.35,39.13,39.31,274500.0,26.877,27.0005,26.8495,26.973,274500.0
2008-01-08 13:30:00,39.32,39.32,38.96,38.97,392900.0,26.9799,26.9799,26.7329,26.7397,392900.0
2008-01-08 13:35:00,38.96,38.98,38.75,38.82,498300.0,26.7329,26.7466,26.5888,26.6368,498300.0
2008-01-08 13:40:00,38.83,38.96,38.77,38.93,451800.0,26.6437,26.7329,26.6025,26.7123,451800.0
2008-01-08 13:45:00,38.93,38.99,38.81,38.91,342100.0,26.7123,26.7535,26.6299,26.6986,342100.0
2008-01-08 13:50:00,38.91,39.0,38.88,38.96,188600.0,26.6986,26.7603,26.678,26.7329,188600.0
2008-01-08 13:55:00,38.98,39.03,38.88,38.99,309300.0,26.7466,26.7809,26.678,26.7535,309300.0
2008-01-08 14:00:00,38.99,39.05,38.92,39.02,395800.0,26.7535,26.7946,26.7054,26.774,395800.0
2008-01-08 14:05:00,39.03,39.15,39.01,39.08,370600.0,26.7809,26.8632,26.7672,26.8152,370600.0
2008-01-08 14:10:00,39.07,39.16,39.03,39.04,286600.0,26.8083,26.8701,26.7809,26.7878,286600.0
2008-01-08 14:15:00,39.04,39.13,39.01,39.12,336900.0,26.7878,26.8495,26.7672,26.8427,336900.0
2008-01-08 14:20:00,39.11,39.24,39.11,39.23,267600.0,26.8358,26.925,26.8358,26.9181,267600.0
2008-01-08 14:25:00,39.23,39.24,39.14,39.18,261200.0,26.9181,26.925,26.8564,26.8838,261200.0
2008-01-08 14:30:00,39.18,39.21,39.12,39.12,387700.0,26.8838,26.9044,26.8427,26.8427,387700.0
2008-01-08 14:35:00,39.13,39.16,38.9,39.02,426300.0,26.8495,26.8701,26.6917,26.774,426300.0
2008-01-08 14:40:00,39.02,39.06,38.93,38.93,362900.0,26.774,26.8015,26.7123,26.7123,362900.0
2008-01-08 14:45:00,38.93,39.0,38.76,38.88,499300.0,26.7123,26.7603,26.5956,26.678,499300.0
2008-01-08 14:50:00,38.88,38.89,38.72,38.74,526900.0,26.678,26.6848,26.5682,26.5819,526900.0
2008-01-08 14:55:00,38.73,38.79,38.62,38.64,578000.0,26.575,26.6162,26.4996,26.5133,578000.0
2008-01-08 15:00:00,38.64,38.7,38.53,38.59,998000.0,26.5133,26.5545,26.4378,26.479,998000.0
2008-01-08 15:05:00,38.58,38.74,38.56,38.67,521600.0,26.4721,26.5819,26.4584,26.5339,521600.0
2008-01-08 15:10:00,38.68,38.7,38.52,38.64,668200.0,26.5407,26.5545,26.431,26.5133,668200.0
2008-01-08 15:15:00,38.64,38.74,38.58,38.67,580200.0,26.5133,26.5819,26.4721,26.5339,580200.0
2008-01-08 15:20:00,38.66,38.71,38.47,38.5,794200.0,26.527,26.5613,26.3966,26.4172,794200.0
2008-01-08 15:25:00,38.5,38.74,38.48,38.74,670200.0,26.4172,26.5819,26.4035,26.5819,670200.0
2008-01-08 15:30:00,38.74,38.94,38.62,38.92,805200.0,26.5819,26.7191,26.4996,26.7054,805200.0
2008-01-08 15:35:00,38.92,38.93,38.64,38.71,703700.0,26.7054,26.7123,26.5133,26.5613,703700.0
2008-01-08 15:40:00,38.72,38.73,38.58,38.65,854100.0,26.5682,26.575,26.4721,26.5202,854100.0
2008-01-08 15:45:00,38.65,38.68,38.52,38.56,1033100.0,26.5202,26.5407,26.431,26.4584,1033100.0
2008-01-08 15:50:00,38.55,38.6,38.46,38.53,1208600.0,26.4515,26.4858,26.3898,26.4378,1208600.0
2008-01-08 15:55:00,38.55,38.57,38.28,38.36,1555800.0,26.4515,26.4653,26.2663,26.3212,1555800.0
2008-01-09 09:30:00,38.38,38.48,38.1,38.22,724500.0,26.3349,26.4035,26.1428,26.2251,724500.0
2008-01-09 09:35:00,38.19,38.44,38.15,38.38,590000.0,26.2045,26.3761,26.1771,26.3349,590000.0
2008-01-09 09:40:00,38.38,38.4,38.28,38.29,512400.0,26.3349,26.3486,26.2663,26.2731,512400.0
2008-01-09 09:45:00,38.3,38.32,38.18,38.28,458800.0,26.28,26.2937,26.1977,26.2663,458800.0
2008-01-09 09:50:00,38.28,38.28,37.82,37.9,1060700.0,26.2663,26.2663,25.9506,26.0055,1060700.0
2008-01-09 09:55:00,37.89,38.06,37.86,38.05,628300.0,25.9987,26.1153,25.9781,26.1085,628300.0
2008-01-09 10:00:00,38.06,38.36,38.05,38.25,929400.0,26.1153,26.3212,26.1085,26.2457,929400.0
2008-01-09 10:05:00,38.23,38.26,38.01,38.11,642000.0,26.232,26.2526,26.081,26.1496,642000.0
2008-01-09 10:10:00,38.11,38.2,38.02,38.16,505400.0,26.1496,26.2114,26.0879,26.1839,505400.0
2008-01-09 10:15:00,38.16,38.19,37.87,37.95,544500.0,26.1839,26.2045,25.985,26.0398,544500.0
2008-01-09 10:20:00,37.94,37.95,37.8,37.82,503100.0,26.033,26.0398,25.9369,25.9506,503100.0
2008-01-09 10:25:00,37.82,38.0,37.79,37.93,483000.0,25.9506,26.0742,25.9301,26.0261,483000.0
2008-01-09 10:30:00,37.92,38.03,37.81,37.93,468200.0,26.0193,26.0947,25.9438,26.0261,468200.0
2008-01-09 10:35:00,37.93,38.0,37.83,37.93,476400.0,26.0261,26.0742,25.9575,26.0261,476400.0
2008-01-09 10:40:00,37.94,38.07,37.89,38.0,515500.0,26.033,26.1222,25.9987,26.0742,515500.0
2008-01-09 10:45:00,38.01,38.2,37.97,38.15,534200.0,26.081,26.2114,26.0536,26.1771,534200.0
2008-01-09 10:50:00,38.15,38.38,38.13,38.28,632000.0,26.1771,26.3349,26.1634,26.2663,632000.0
2008-01-09 10:55:00,38.28,38.44,38.18,38.41,605300.0,26.2663,26.3761,26.1977,26.3555,605300.0
2008-01-09 11:00:00,38.42,38.42,38.25,38.33,466000.0,26.3623,26.3623,26.2457,26.3006,466000.0
2008-01-09 11:05:00,38.32,38.4,38.27,38.3,506900.0,26.2937,26.3486,26.2594,26.28,506900.0
2008-01-09 11:10:00,38.3,38.32,38.2,38.26,423100.0,26.28,26.2937,26.2114,26.2526,423100.0
2008-01-09 11:15:00,38.27,38.28,38.08,38.14,375600.0,26.2594,26.2663,26.129,26.1702,375600.0
2008-01-09 11:20:00,38.14,38.2,38.06,38.16,299400.0,26.1702,26.2114,26.1153,26.1839,299400.0
2008-01-09 11:25:00,38.17,38.22,38.0,38.05,397500.0,26.1908,26.2251,26.0742,26.1085,397500.0
2008-01-09 11:30:00,38.06,38.06,37.89,37.92,289700.0,26.1153,26.1153,25.9987,26.0193,289700.0
2008-01-09 11:35:00,37.93,37.98,37.89,37.94,224300.0,26.0261,26.0604,25.9987,26.033,224300.0
2008-01-09 11:40:00,37.95,37.98,37.89,37.91,219100.0,26.0398,26.0604,25.9987,26.0124,219100.0
2008-01-09 11:45:00,37.9,37.91,37.75,37.8,473900.0,26.0055,26.0124,25.9026,25.9369,473900.0
2008-01-09 11:50:00,37.8,37.81,37.74,37.76,328800.0,25.9369,25.9438,25.8957,25.9095,328800.0
2008-01-09 11:55:00,37.76,37.77,37.53,37.73,329800.0,25.9095,25.9163,25.7517,25.8889,329800.0
2008-01-09 12:00:00,37.74,37.95,37.72,37.91,718700.0,25.8957,26.0398,25.882,26.0124,718700.0
2008-01-09 12:05:00,37.89,37.93,37.8,37.83,366700.0,25.9987,26.0261,25.9369,25.9575,366700.0
2008-01-09 12:10:00,37.83,38.03,37.83,37.9,314000.0,25.9575,26.0947,25.9575,26.0055,314000.0
2008-01-09 12:15:00,37.9,38.11,37.84,38.11,266800.0,26.0055,26.1496,25.9644,26.1496,266800.0
2008-01-09 12:20:00,38.1,38.11,37.9,37.91,280900.0,26.1428,26.1496,26.0055,26.0124,280900.0
2008-01-09 12:25:00,37.92,38.15,37.92,38.11,272700.0,26.0193,26.1771,26.0193,26.1496,272700.0
2008-01-09 12:30:00,38.11,38.2,38.07,38.17,266700.0,26.1496,26.2114,26.1222,26.1908,266700.0
2008-01-09 12:35:00,38.16,38.19,38.01,38.05,238900.0,26.1839,26.2045,26.081,26.1085,238900.0
2008-01-09 12:40:00,38.05,38.07,37.92,37.92,273100.0,26.1085,26.1222,26.0193,26.0193,273100.0
2008-01-09 12:45:00,37.92,38.03,37.89,37.98,158700.0,26.0193,26.0947,25.9987,26.0604,158700.0
2008-01-09 12:50:00,37.98,38.11,37.97,38.04,208400.0,26.0604,26.1496,26.0536,26.1016,208400.0
2008-01-09 12:55:00,38.03,38.06,37.89,38.06,306600.0,26.0947,26.1153,25.9987,26.1153,306600.0
2008-01-09 13:00:00,38.07,38.1,37.92,38.03,484700.0,26.1222,26.1428,26.0193,26.0947,484700.0
2008-01-09 13:05:00,38.03,38.08,37.9,37.9,416300.0,26.0947,26.129,26.0055,26.0055,416300.0
2008-01-09 13:10:00,37.9,37.93,37.71,37.76,596000.0,26.0055,26.0261,25.8752,25.9095,596000.0
2008-01-09 13:15:00,37.76,37.83,37.67,37.79,376400.0,25.9095,25.9575,25.8477,25.9301,376400.0
2008-01-09 13:20:00,37.78,37.9,37.77,37.8,218600.0,25.9232,26.0055,25.9163,25.9369,218600.0
2008-01-09 13:25:00,37.79,37.79,37.66,37.66,447100.0,25.9301,25.9301,25.8409,25.8409,447100.0
2008-01-09 13:30:00,37.66,37.73,37.52,37.59,614000.0,25.8409,25.8889,25.7448,25.7928,614000.0
2008-01-09 13:35:00,37.59,37.71,37.57,37.7,532700.0,25.7928,25.8752,25.7791,25.8683,532700.0
2008-01-09 13:40:00,37.7,37.71,37.52,37.6,391300.0,25.8683,25.8752,25.7448,25.7997,391300.0
2008-01-09 13:45:00,37.59,37.61,37.51,37.52,418000.0,25.7928,25.8065,25.7379,25.7448,418000.0
2008-01-09 13:50:00,37.53,37.58,37.5,37.53,435200.0,25.7517,25.786,25.7311,25.7517,435200.0
2008-01-09 13:55:00,37.53,37.69,37.52,37.65,255200.0,25.7517,25.8614,25.7448,25.834,255200.0
2008-01-09 14:00:00,37.65,37.67,37.55,37.62,291500.0,25.834,25.8477,25.7654,25.8134,291500.0
2008-01-09 14:05:00,37.62,37.63,37.46,37.46,815700.0,25.8134,25.8203,25.7036,25.7036,815700.0
2008-01-09 14:10:00,37.46,37.72,37.45,37.56,455500.0,25.7036,25.882,25.6968,25.7722,455500.0
2008-01-09 14:15:00,37.56,37.57,37.42,37.52,500500.0,25.7722,25.7791,25.6762,25.7448,500500.0
2008-01-09 14:20:00,37.52,37.7,37.5,37.68,317100.0,25.7448,25.8683,25.7311,25.8546,317100.0
2008-01-09 14:25:00,37.68,37.8,37.53,37.77,450400.0,25.8546,25.9369,25.7517,25.9163,450400.0
2008-01-09 14:30:00,37.77,37.83,37.63,37.66,531200.0,25.9163,25.9575,25.8203,25.8409,531200.0
2008-01-09 14:35:00,37.66,37.79,37.63,37.7,393200.0,25.8409,25.9301,25.8203,25.8683,393200.0
2008-01-09 14:40:00,37.7,37.72,37.63,37.69,295500.0,25.8683,25.882,25.8203,25.8614,295500.0
2008-01-09 14:45:00,37.69,38.01,37.65,37.95,567300.0,25.8614,26.081,25.834,26.0398,567300.0
2008-01-09 14:50:00,37.95,38.07,37.94,37.97,647700.0,26.0398,26.1222,26.033,26.0536,647700.0
2008-01-09 14:55:00,37.97,38.1,37.89,38.07,484900.0,26.0536,26.1428,25.9987,26.1222,484900.0
2008-01-09 15:00:00,38.07,38.33,38.03,38.29,612600.0,26.1222,26.3006,26.0947,26.2731,612600.0
2008-01-09 15:05:00,38.29,38.45,38.25,38.4,677000.0,26.2731,26.3829,26.2457,26.3486,677000.0
2008-01-09 15:10:00,38.39,38.44,38.27,38.36,672200.0,26.3418,26.3761,26.2594,26.3212,672200.0
2008-01-09 15:15:00,38.36,38.7,38.35,38.66,943500.0,26.3212,26.5545,26.3143,26.527,943500.0
2008-01-09 15:20:00,38.66,38.75,38.53,38.74,644400.0,26.527,26.5888,26.4378,26.5819,644400.0
2008-01-09 15:25:00,38.75,38.77,38.46,38.48,1024900.0,26.5888,26.6025,26.3898,26.4035,1024900.0
2008-01-09 15:30:00,38.48,38.49,38.22,38.4,650000.0,26.4035,26.4104,26.2251,26.3486,650000.0
2008-01-09 15:35:00,38.39,38.64,38.28,38.61,840900.0,26.3418,26.5133,26.2663,26.4927,840900.0
2008-01-09 15:40:00,38.6,38.79,38.5,38.62,1052500.0,26.4858,26.6162,26.4172,26.4996,1052500.0
2008-01-09 15:45:00,38.62,38.74,38.5,38.52,1178000.0,26.4996,26.5819,26.4172,26.431,1178000.0
2008-01-09 15:50:00,38.52,38.62,38.48,38.59,1156700.0,26.431,26.4996,26.4035,26.479,1156700.0
2008-01-09 15:55:00,38.6,38.78,38.59,38.75,1576600.0,26.4858,26.6094,26.479,26.5888,1576600.0
2008-01-10 09:30:00,38.4,38.4,37.91,38.06,717300.0,26.3486,26.3486,26.0124,26.1153,717300.0
2008-01-10 09:35:00,38.01,38.14,37.9,38.02,403700.0,26.081,26.1702,26.0055,26.0879,403700.0
2008-01-10 09:40:00,38.02,38.21,37.95,38.21,487200.0,26.0879,26.2182,26.0398,26.2182,487200.0
2008-01-10 09:45:00,38.2,38.33,38.15,38.17,566900.0,26.2114,26.3006,26.1771,26.1908,566900.0
2008-01-10 09:50:00,38.17,38.23,37.99,38.0,465400.0,26.1908,26.232,26.0673,26.0742,465400.0
2008-01-10 09:55:00,38.0,38.19,37.96,38.13,529200.0,26.0742,26.2045,26.0467,26.1634,529200.0
2008-01-10 10:00:00,38.13,38.36,38.13,38.35,431800.0,26.1634,26.3212,26.1634,26.3143,431800.0
2008-01-10 10:05:00,38.35,38.48,38.28,38.38,467600.0,26.3143,26.4035,26.2663,26.3349,467600.0
2008-01-10 10:10:00,38.38,38.39,38.2,38.31,455800.0,26.3349,26.3418,26.2114,26.2869,455800.0
2008-01-10 10:15:00,38.31,38.45,38.22,38.4,543200.0,26.2869,26.3829,26.2251,26.3486,543200.0
2008-01-10 10:20:00,38.39,38.51,38.34,38.45,449300.0,26.3418,26.4241,26.3074,26.3829,449300.0
2008-01-10 10:25:00,38.44,38.45,38.24,38.34,335900.0,26.3761,26.3829,26.2388,26.3074,335900.0
2008-01-10 10:30:00,38.34,38.74,38.33,38.72,779900.0,26.3074,26.5819,26.3006,26.5682,779900.0
2008-01-10 10:35:00,38.7,38.79,38.63,38.79,602000.0,26.5545,26.6162,26.5064,26.6162,602000.0
2008-01-10 10:40:00,38.79,38.8,38.5,38.61,707900.0,26.6162,26.6231,26.4172,26.4927,707900.0
2008-01-10 10:45:00,38.61,38.68,38.56,38.59,582200.0,26.4927,26.5407,26.4584,26.479,582200.0
2008-01-10 10:50:00,38.59,38.69,38.5,38.53,695800.0,26.479,26.5476,26.4172,26.4378,695800.0
2008-01-10 10:55:00,38.53,38.54,38.42,38.53,282900.0,26.4378,26.4447,26.3623,26.4378,282900.0
2008-01-10 11:00:00,38.52,38.52,38.31,38.45,284800.0,26.431,26.431,26.2869,26.3829,284800.0
2008-01-10 11:05:00,38.45,38.46,38.35,38.37,278800.0,26.3829,26.3898,26.3143,26.328,278800.0
2008-01-10 11:10:00,38.36,38.46,38.32,38.36,279800.0,26.3212,26.3898,26.2937,26.3212,279800.0
2008-01-10 11:15:00,38.36,38.43,38.32,38.36,166600.0,26.3212,26.3692,26.2937,26.3212,166600.0
2008-01-10 11:20:00,38.36,38.47,38.31,38.47,217700.0,26.3212,26.3966,26.2869,26.3966,217700.0
2008-01-10 11:25:00,38.47,38.55,38.44,38.47,296700.0,26.3966,26.4515,26.3761,26.3966,296700.0
2008-01-10 11:30:00,38.48,38.53,38.29,38.36,235900.0,26.4035,26.4378,26.2731,26.3212,235900.0
2008-01-10 11:35:00,38.36,38.4,38.23,38.25,196400.0,26.3212,26.3486,26.232,26.2457,196400.0
2008-01-10 11:40:00,38.25,38.26,38.1,38.17,311400.0,26.2457,26.2526,26.1428,26.1908,311400.0
2008-01-10 11:45:00,38.19,38.21,38.14,38.15,318200.0,26.2045,26.2182,26.1702,26.1771,318200.0
2008-01-10 11:50:00,38.15,38.33,38.14,38.28,407800.0,26.1771,26.3006,26.1702,26.2663,407800.0
2008-01-10 11:55:00,38.28,38.32,38.23,38.3,256300.0,26.2663,26.2937,26.232,26.28,256300.0
2008-01-10 12:00:00,38.3,38.33,38.23,38.29,344400.0,26.28,26.3006,26.232,26.2731,344400.0
2008-01-10 12:05:00,38.28,38.35,38.25,38.35,246300.0,26.2663,26.3143,26.2457,26.3143,246300.0
2008-01-10 12:10:00,38.35,38.51,38.29,38.47,272500.0,26.3143,26.4241,26.2731,26.3966,272500.0
2008-01-10 12:15:00,38.47,39.17,38.42,38.8,1388200.0,26.3966,26.877,26.3623,26.6231,1388200.0
2008-01-10 12:20:00,38.8,39.14,38.76,39.08,1427200.0,26.6231,26.8564,26.5956,26.8152,1427200.0
2008-01-10 12:25:00,39.08,39.11,38.79,38.86,766100.0,26.8152,26.8358,26.6162,26.6643,766100.0
2008-01-10 12:30:00,38.86,38.88,38.41,38.42,1000400.0,26.6643,26.678,26.3555,26.3623,1000400.0
2008-01-10 12:35:00,38.42,38.75,38.42,38.5,779300.0,26.3623,26.5888,26.3623,26.4172,779300.0
2008-01-10 12:40:00,38.51,38.59,38.38,38.44,801400.0,26.4241,26.479,26.3349,26.3761,801400.0
2008-01-10 12:45:00,38.44,38.46,38.24,38.45,539000.0,26.3761,26.3898,26.2388,26.3829,539000.0
2008-01-10 12:50:00,38.45,38.61,38.38,38.6,481600.0,26.3829,26.4927,26.3349,26.4858,481600.0
2008-01-10 12:55:00,38.59,38.92,38.53,38.84,613700.0,26.479,26.7054,26.4378,26.6505,613700.0
2008-01-10 13:00:00,38.84,39.0,38.68,38.88,633200.0,26.6505,26.7603,26.5407,26.678,633200.0
2008-01-10 13:05:00,38.88,38.93,38.78,38.86,436700.0,26.678,26.7123,26.6094,26.6643,436700.0
2008-01-10 13:10:00,38.86,38.87,38.61,38.74,389700.0,26.6643,26.6711,26.4927,26.5819,389700.0
2008-01-10 13:15:00,38.75,38.87,38.65,38.76,311500.0,26.5888,26.6711,26.5202,26.5956,311500.0
2008-01-10 13:20:00,38.76,39.05,38.75,38.96,450600.0,26.5956,26.7946,26.5888,26.7329,450600.0
2008-01-10 13:25:00,38.96,39.14,38.93,39.01,496300.0,26.7329,26.8564,26.7123,26.7672,496300.0
2008-01-10 13:30:00,39.01,39.15,38.97,39.01,621700.0,26.7672,26.8632,26.7397,26.7672,621700.0
2008-01-10 13:35:00,39.01,39.02,38.69,38.78,583300.0,26.7672,26.774,26.5476,26.6094,583300.0
2008-01-10 13:40:00,38.79,38.87,38.67,38.69,407500.0,26.6162,26.6711,26.5339,26.5476,407500.0
2008-01-10 13:45:00,38.71,38.81,38.61,38.65,254200.0,26.5613,26.6299,26.4927,26.5202,254200.0
2008-01-10 13:50:00,38.66,38.7,38.44,38.56,356200.0,26.527,26.5545,26.3761,26.4584,356200.0
2008-01-10 13:55:00,38.57,38.7,38.44,38.7,318300.0,26.4653,26.5545,26.3761,26.5545,318300.0
2008-01-10 14:00:00,38.7,38.77,38.55,38.63,330800.0,26.5545,26.6025,26.4515,26.5064,330800.0
2008-01-10 14:05:00,38.64,38.75,38.54,38.64,443900.0,26.5133,26.5888,26.4447,26.5133,443900.0
2008-01-10 14:10:00,38.64,38.75,38.6,38.7,217000.0,26.5133,26.5888,26.4858,26.5545,217000.0
2008-01-10 14:15:00,38.69,39.18,38.32,38.79,1410900.0,26.5476,26.8838,26.2937,26.6162,1410900.0
2008-01-10 14:20:00,38.74,39.04,38.4,38.49,2447100.0,26.5819,26.7878,26.3486,26.4104,2447100.0
2008-01-10 14:25:00,38.49,38.54,38.2,38.21,1951600.0,26.4104,26.4447,26.2114,26.2182,1951600.0
2008-01-10 14:30:00,38.21,38.5,38.2,38.24,1773600.0,26.2182,26.4172,26.2114,26.2388,1773600.0
2008-01-10 14:35:00,38.23,38.69,38.22,38.54,1753900.0,26.232,26.5476,26.2251,26.4447,1753900.0
2008-01-10 14:40:00,38.54,38.86,38.5,38.74,1355800.0,26.4447,26.6643,26.4172,26.5819,1355800.0
2008-01-10 14:45:00,38.73,39.23,38.64,39.23,1581100.0,26.575,26.9181,26.5133,26.9181,1581100.0
2008-01-10 14:50:00,39.22,39.5,39.2,39.31,2037800.0,26.9113,27.1034,26.8975,26.973,2037800.0
2008-01-10 14:55:00,39.3,39.43,39.25,39.33,1188400.0,26.9662,27.0554,26.9319,26.9867,1188400.0
2008-01-10 15:00:00,39.33,39.44,39.29,39.42,984800.0,26.9867,27.0622,26.9593,27.0485,984800.0
2008-01-10 15:05:00,39.42,39.71,39.35,39.71,1167500.0,27.0485,27.2475,27.0005,27.2475,1167500.0
2008-01-10 15:10:00,39.7,39.81,39.65,39.74,1129300.0,27.2406,27.3161,27.2063,27.2681,1129300.0
2008-01-10 15:15:00,39.74,39.74,39.21,39.25,1396900.0,27.2681,27.2681,26.9044,26.9319,1396900.0
2008-01-10 15:20:00,39.25,39.51,39.23,39.46,855800.0,26.9319,27.1103,26.9181,27.0759,855800.0
2008-01-10 15:25:00,39.46,39.66,39.45,39.6,1222300.0,27.0759,27.2132,27.0691,27.172,1222300.0
2008-01-10 15:30:00,39.6,39.73,39.59,39.71,1108400.0,27.172,27.2612,27.1651,27.2475,1108400.0
2008-01-10 15:35:00,39.71,39.72,39.46,39.54,1182800.0,27.2475,27.2543,27.0759,27.1308,1182800.0
2008-01-10 15:40:00,39.55,39.61,39.37,39.38,1241500.0,27.1377,27.1789,27.0142,27.0211,1241500.0
2008-01-10 15:45:00,39.37,39.7,39.2,39.23,1326600.0,27.0142,27.2406,26.8975,26.9181,1326600.0
2008-01-10 15:50:00,39.22,39.25,38.99,39.14,1888200.0,26.9113,26.9319,26.7535,26.8564,1888200.0
2008-01-10 15:55:00,39.14,39.35,39.13,39.3,1636200.0,26.8564,27.0005,26.8495,26.9662,1636200.0
2008-01-11 09:30:00,39.41,39.49,38.89,38.89,3673700.0,27.0416,27.0965,26.6848,26.6848,3673700.0
2008-01-11 09:35:00,38.91,38.93,38.54,38.77,2907800.0,26.6986,26.7123,26.4447,26.6025,2907800.0
2008-01-11 09:40:00,38.77,38.88,38.6,38.86,2053500.0,26.6025,26.678,26.4858,26.6643,2053500.0
2008-01-11 09:45:00,38.86,39.16,38.81,39.0,1936800.0,26.6643,26.8701,26.6299,26.7603,1936800.0
2008-01-11 09:50:00,39.01,39.02,38.85,38.96,1038500.0,26.7672,26.774,26.6574,26.7329,1038500.0
2008-01-11 09:55:00,38.97,39.0,38.72,38.84,900200.0,26.7397,26.7603,26.5682,26.6505,900200.0
2008-01-11 10:00:00,38.83,39.0,38.6,38.74,1452400.0,26.6437,26.7603,26.4858,26.5819,1452400.0
2008-01-11 10:05:00,38.74,38.74,38.43,38.43,1341800.0,26.5819,26.5819,26.3692,26.3692,1341800.0
2008-01-11 10:10:00,38.44,38.48,38.15,38.22,1698600.0,26.3761,26.4035,26.1771,26.2251,1698600.0
2008-01-11 10:15:00,38.22,38.49,38.21,38.35,1178900.0,26.2251,26.4104,26.2182,26.3143,1178900.0
2008-01-11 10:20:00,38.35,38.84,38.35,38.69,1310300.0,26.3143,26.6505,26.3143,26.5476,1310300.0
2008-01-11 10:25:00,38.69,38.71,38.5,38.58,623800.0,26.5476,26.5613,26.4172,26.4721,623800.0
2008-01-11 10:30:00,38.58,38.58,38.37,38.45,701600.0,26.4721,26.4721,26.328,26.3829,701600.0
2008-01-11 10:35:00,38.43,38.57,38.4,38.56,448600.0,26.3692,26.4653,26.3486,26.4584,448600.0
2008-01-11 10:40:00,38.57,38.66,37.16,38.62,1217700.0,26.4653,26.527,25.4978,26.4996,1217700.0
2008-01-11 10:45:00,38.62,38.95,38.59,38.86,994600.0,26.4996,26.726,26.479,26.6643,994600.0
2008-01-11 10:50:00,38.86,39.09,38.68,39.0,1555500.0,26.6643,26.8221,26.5407,26.7603,1555500.0
2008-01-11 10:55:00,39.0,39.11,38.94,39.01,1302600.0,26.7603,26.8358,26.7191,26.7672,1302600.0
2008-01-11 11:00:00,39.01,39.07,38.87,38.95,716800.0,26.7672,26.8083,26.6711,26.726,716800.0
2008-01-11 11:05:00,38.95,39.0,38.88,38.96,1100500.0,26.726,26.7603,26.678,26.7329,1100500.0
2008-01-11 11:10:00,38.97,38.97,38.86,38.93,533400.0,26.7397,26.7397,26.6643,26.7123,533400.0
2008-01-11 11:15:00,38.92,39.04,38.86,38.97,717300.0,26.7054,26.7878,26.6643,26.7397,717300.0
2008-01-11 11:20:00,38.97,39.1,38.94,39.05,643200.0,26.7397,26.8289,26.7191,26.7946,643200.0
2008-01-11 11:25:00,39.05,39.29,39.01,39.18,790400.0,26.7946,26.9593,26.7672,26.8838,790400.0
2008-01-11 11:30:00,39.18,39.75,39.17,39.54,1663500.0,26.8838,27.2749,26.877,27.1308,1663500.0
2008-01-11 11:35:00,39.55,39.78,39.31,39.4,1137900.0,27.1377,27.2955,26.973,27.0348,1137900.0
2008-01-11 11:40:00,39.41,39.45,39.13,39.15,784600.0,27.0416,27.0691,26.8495,26.8632,784600.0
2008-01-11 11:45:00,39.14,39.19,39.0,39.17,878100.0,26.8564,26.8907,26.7603,26.877,878100.0
2008-01-11 11:50:00,39.16,39.41,39.13,39.29,449600.0,26.8701,27.0416,26.8495,26.9593,449600.0
2008-01-11 11:55:00,39.29,39.7,39.2,39.54,1081500.0,26.9593,27.2406,26.8975,27.1308,1081500.0
2008-01-11 12:00:00,39.54,39.55,39.24,39.3,466900.0,27.1308,27.1377,26.925,26.9662,466900.0
2008-01-11 12:05:00,39.3,39.32,39.12,39.22,304200.0,26.9662,26.9799,26.8427,26.9113,304200.0
2008-01-11 12:10:00,39.21,39.22,39.1,39.1,381300.0,26.9044,26.9113,26.8289,26.8289,381300.0
2008-01-11 12:15:00,39.1,39.16,38.94,38.99,685200.0,26.8289,26.8701,26.7191,26.7535,685200.0
2008-01-11 12:20:00,38.99,39.1,38.8,38.83,543600.0,26.7535,26.8289,26.6231,26.6437,543600.0
2008-01-11 12:25:00,38.84,38.96,38.81,38.83,583700.0,26.6505,26.7329,26.6299,26.6437,583700.0
2008-01-11 12:30:00,38.83,38.88,38.78,38.81,598200.0,26.6437,26.678,26.6094,26.6299,598200.0
2008-01-11 12:35:00,38.81,38.94,38.79,38.87,396100.0,26.6299,26.7191,26.6162,26.6711,396100.0
2008-01-11 12:40:00,38.87,38.96,38.87,38.91,329000.0,26.6711,26.7329,26.6711,26.6986,329000.0
2008-01-11 12:45:00,38.92,39.2,38.87,39.14,565300.0,26.7054,26.8975,26.6711,26.8564,565300.0
2008-01-11 12:50:00,39.14,39.28,39.12,39.16,291100.0,26.8564,26.9524,26.8427,26.8701,291100.0
2008-01-11 12:55:00,39.16,39.38,39.11,39.37,536500.0,26.8701,27.0211,26.8358,27.0142,536500.0
2008-01-11 13:00:00,39.37,39.38,39.06,39.16,681300.0,27.0142,27.0211,26.8015,26.8701,681300.0
2008-01-11 13:05:00,39.15,39.2,39.07,39.1,547600.0,26.8632,26.8975,26.8083,26.8289,547600.0
2008-01-11 13:10:00,39.1,39.37,39.06,39.34,611700.0,26.8289,27.0142,26.8015,26.9936,611700.0
2008-01-11 13:15:00,39.33,39.33,39.03,39.07,649000.0,26.9867,26.9867,26.7809,26.8083,649000.0
2008-01-11 13:20:00,39.07,39.09,38.83,38.99,699400.0,26.8083,26.8221,26.6437,26.7535,699400.0
2008-01-11 13:25:00,38.99,39.19,38.99,39.07,374400.0,26.7535,26.8907,26.7535,26.8083,374400.0
2008-01-11 13:30:00,39.07,39.19,38.98,39.02,464100.0,26.8083,26.8907,26.7466,26.774,464100.0
2008-01-11 13:35:00,39.01,39.04,38.86,38.9,535300.0,26.7672,26.7878,26.6643,26.6917,535300.0
2008-01-11 13:40:00,38.91,39.03,38.79,38.95,657500.0,26.6986,26.7809,26.6162,26.726,657500.0
2008-01-11 13:45:00,38.94,38.97,38.76,38.84,534800.0,26.7191,26.7397,26.5956,26.6505,534800.0
2008-01-11 13:50:00,38.84,38.94,38.81,38.87,435800.0,26.6505,26.7191,26.6299,26.6711,435800.0
2008-01-11 13:55:00,38.88,38.92,38.79,38.81,373300.0,26.678,26.7054,26.6162,26.6299,373300.0
2008-01-11 14:00:00,38.8,38.87,38.78,38.81,440700.0,26.6231,26.6711,26.6094,26.6299,440700.0
2008-01-11 14:05:00,38.81,38.97,38.79,38.97,309000.0,26.6299,26.7397,26.6162,26.7397,309000.0
2008-01-11 14:10:00,38.96,38.98,38.88,38.94,363000.0,26.7329,26.7466,26.678,26.7191,363000.0
2008-01-11 14:15:00,38.94,39.09,38.92,39.03,648800.0,26.7191,26.8221,26.7054,26.7809,648800.0
2008-01-11 14:20:00,39.03,39.07,38.98,39.0,332600.0,26.7809,26.8083,26.7466,26.7603,332600.0
2008-01-11 14:25:00,38.99,39.09,38.99,39.06,425300.0,26.7535,26.8221,26.7535,26.8015,425300.0
2008-01-11 14:30:00,39.06,39.15,38.94,38.98,762900.0,26.8015,26.8632,26.7191,26.7466,762900.0
2008-01-11 14:35:00,38.96,39.05,38.91,39.02,384400.0,26.7329,26.7946,26.6986,26.774,384400.0
2008-01-11 14:40:00,39.02,39.02,38.98,39.01,251000.0,26.774,26.774,26.7466,26.7672,251000.0
2008-01-11 14:45:00,39.01,39.04,38.88,38.9,398100.0,26.7672,26.7878,26.678,26.6917,398100.0
2008-01-11 14:50:00,38.9,39.0,38.83,38.86,609800.0,26.6917,26.7603,26.6437,26.6643,609800.0
2008-01-11 14:55:00,38.85,38.86,38.71,38.77,1049200.0,26.6574,26.6643,26.5613,26.6025,1049200.0
2008-01-11 15:00:00,38.77,38.77,38.66,38.67,727100.0,26.6025,26.6025,26.527,26.5339,727100.0
2008-01-11 15:05:00,38.68,38.7,38.55,38.55,788300.0,26.5407,26.5545,26.4515,26.4515,788300.0
2008-01-11 15:10:00,38.55,38.56,38.26,38.31,1271600.0,26.4515,26.4584,26.2526,26.2869,1271600.0
2008-01-11 15:15:00,38.31,38.59,38.3,38.38,773900.0,26.2869,26.479,26.28,26.3349,773900.0
2008-01-11 15:20:00,38.37,38.46,38.29,38.41,619200.0,26.328,26.3898,26.2731,26.3555,619200.0
2008-01-11 15:25:00,38.42,38.68,38.35,38.66,1201100.0,26.3623,26.5407,26.3143,26.527,1201100.0
2008-01-11 15:30:00,38.66,38.68,38.43,38.62,853100.0,26.527,26.5407,26.3692,26.4996,853100.0
2008-01-11 15:35:00,38.62,38.77,38.51,38.77,1024000.0,26.4996,26.6025,26.4241,26.6025,1024000.0
2008-01-11 15:40:00,38.77,38.8,38.51,38.54,1053300.0,26.6025,26.6231,26.4241,26.4447,1053300.0
2008-01-11 15:45:00,38.53,38.77,38.53,38.75,914700.0,26.4378,26.6025,26.4378,26.5888,914700.0
2008-01-11 15:50:00,38.74,38.8,38.55,38.57,927800.0,26.5819,26.6231,26.4515,26.4653,927800.0
2008-01-11 15:55:00,38.57,38.65,38.37,38.43,1986100.0,26.4653,26.5202,26.328,26.3692,1986100.0
2008-01-14 09:30:00,38.76,39.0,38.74,38.89,1073700.0,26.5956,26.7603,26.5819,26.6848,1073700.0
2008-01-14 09:35:00,38.9,38.93,38.47,38.56,912500.0,26.6917,26.7123,26.3966,26.4584,912500.0
2008-01-14 09:40:00,38.56,38.59,38.41,38.46,729700.0,26.4584,26.479,26.3555,26.3898,729700.0
2008-01-14 09:45:00,38.46,38.6,38.42,38.57,642300.0,26.3898,26.4858,26.3623,26.4653,642300.0
2008-01-14 09:50:00,38.57,38.69,38.52,38.63,496000.0,26.4653,26.5476,26.431,26.5064,496000.0
2008-01-14 09:55:00,38.62,38.72,38.58,38.69,482500.0,26.4996,26.5682,26.4721,26.5476,482500.0
2008-01-14 10:00:00,38.69,38.69,38.57,38.68,576600.0,26.5476,26.5476,26.4653,26.5407,576600.0
2008-01-14 10:05:00,38.69,38.76,38.58,38.76,493500.0,26.5476,26.5956,26.4721,26.5956,493500.0
2008-01-14 10:10:00,38.75,38.77,38.69,38.75,569500.0,26.5888,26.6025,26.5476,26.5888,569500.0
2008-01-14 10:15:00,38.76,38.92,38.68,38.91,811400.0,26.5956,26.7054,26.5407,26.6986,811400.0
2008-01-14 10:20:00,38.91,38.92,38.85,38.9,586400.0,26.6986,26.7054,26.6574,26.6917,586400.0
2008-01-14 10:25:00,38.9,38.95,38.89,38.91,535300.0,26.6917,26.726,26.6848,26.6986,535300.0
2008-01-14 10:30:00,38.91,39.04,38.87,39.02,498700.0,26.6986,26.7878,26.6711,26.774,498700.0
2008-01-14 10:35:00,39.02,39.1,38.96,39.1,431000.0,26.774,26.8289,26.7329,26.8289,431000.0
2008-01-14 10:40:00,39.09,39.14,39.0,39.03,658100.0,26.8221,26.8564,26.7603,26.7809,658100.0
2008-01-14 10:45:00,39.03,39.07,38.96,38.96,284700.0,26.7809,26.8083,26.7329,26.7329,284700.0
2008-01-14 10:50:00,38.95,38.99,38.87,38.88,393900.0,26.726,26.7535,26.6711,26.678,393900.0
2008-01-14 10:55:00,38.89,39.12,38.88,39.09,445700.0,26.6848,26.8427,26.678,26.8221,445700.0
2008-01-14 11:00:00,39.1,39.24,39.08,39.17,632700.0,26.8289,26.925,26.8152,26.877,632700.0
2008-01-14 11:05:00,39.17,39.22,39.13,39.14,389000.0,26.877,26.9113,26.8495,26.8564,389000.0
2008-01-14 11:10:00,39.14,39.19,38.86,39.18,491400.0,26.8564,26.8907,26.6643,26.8838,491400.0
2008-01-14 11:15:00,39.18,39.21,39.02,39.05,417600.0,26.8838,26.9044,26.774,26.7946,417600.0
2008-01-14 11:20:00,39.05,39.05,38.9,38.91,359400.0,26.7946,26.7946,26.6917,26.6986,359400.0
2008-01-14 11:25:00,38.91,38.97,38.86,38.87,408900.0,26.6986,26.7397,26.6643,26.6711,408900.0
2008-01-14 11:30:00,38.87,38.89,38.83,38.88,296500.0,26.6711,26.6848,26.6437,26.678,296500.0
2008-01-14 11:35:00,38.89,38.89,38.84,38.88,193600.0,26.6848,26.6848,26.6505,26.678,193600.0
2008-01-14 11:40:00,38.88,38.9,38.84,38.89,308400.0,26.678,26.6917,26.6505,26.6848,308400.0
2008-01-14 11:45:00,38.89,39.0,38.88,38.93,402600.0,26.6848,26.7603,26.678,26.7123,402600.0
2008-01-14 11:50:00,38.93,38.97,38.89,38.92,209300.0,26.7123,26.7397,26.6848,26.7054,209300.0
2008-01-14 11:55:00,38.91,38.92,38.81,38.82,206100.0,26.6986,26.7054,26.6299,26.6368,206100.0
2008-01-14 12:00:00,38.81,38.85,38.78,38.8,259700.0,26.6299,26.6574,26.6094,26.6231,259700.0
2008-01-14 12:05:00,38.8,38.82,38.75,38.77,180000.0,26.6231,26.6368,26.5888,26.6025,180000.0
2008-01-14 12:10:00,38.76,38.77,38.7,38.7,310200.0,26.5956,26.6025,26.5545,26.5545,310200.0
2008-01-14 12:15:00,38.71,38.78,38.68,38.75,180700.0,26.5613,26.6094,26.5407,26.5888,180700.0
2008-01-14 12:20:00,38.75,38.78,38.72,38.77,144200.0,26.5888,26.6094,26.5682,26.6025,144200.0
2008-01-14 12:25:00,38.76,38.79,38.69,38.72,219900.0,26.5956,26.6162,26.5476,26.5682,219900.0
2008-01-14 12:30:00,38.72,38.86,38.7,38.84,231700.0,26.5682,26.6643,26.5545,26.6505,231700.0
2008-01-14 12:35:00,38.83,38.84,38.77,38.81,136000.0,26.6437,26.6505,26.6025,26.6299,136000.0
2008-01-14 12:40:00,38.81,38.83,38.77,38.8,164500.0,26.6299,26.6437,26.6025,26.6231,164500.0
2008-01-14 12:45:00,38.8,38.85,38.79,38.8,158900.0,26.6231,26.6574,26.6162,26.6231,158900.0
2008-01-14 12:50:00,38.79,38.91,38.79,38.91,172400.0,26.6162,26.6986,26.6162,26.6986,172400.0
2008-01-14 12:55:00,38.9,38.95,38.78,38.87,302400.0,26.6917,26.726,26.6094,26.6711,302400.0
2008-01-14 13:00:00,38.88,38.97,38.87,38.94,140900.0,26.678,26.7397,26.6711,26.7191,140900.0
2008-01-14 13:05:00,38.94,38.97,38.91,38.97,198800.0,26.7191,26.7397,26.6986,26.7397,198800.0
2008-01-14 13:10:00,38.97,38.98,38.87,38.88,225600.0,26.7397,26.7466,26.6711,26.678,225600.0
2008-01-14 13:15:00,38.88,38.94,38.86,38.92,205500.0,26.678,26.7191,26.6643,26.7054,205500.0
2008-01-14 13:20:00,38.92,38.98,38.92,38.96,323100.0,26.7054,26.7466,26.7054,26.7329,323100.0
2008-01-14 13:25:00,38.95,39.0,38.92,38.94,249800.0,26.726,26.7603,26.7054,26.7191,249800.0
2008-01-14 13:30:00,38.94,39.11,38.94,39.06,438800.0,26.7191,26.8358,26.7191,26.8015,438800.0
2008-01-14 13:35:00,39.06,39.14,39.05,39.14,377700.0,26.8015,26.8564,26.7946,26.8564,377700.0
2008-01-14 13:40:00,39.14,39.19,39.07,39.16,485400.0,26.8564,26.8907,26.8083,26.8701,485400.0
2008-01-14 13:45:00,39.16,39.2,39.11,39.16,412700.0,26.8701,26.8975,26.8358,26.8701,412700.0
2008-01-14 13:50:00,39.15,39.2,39.14,39.18,214400.0,26.8632,26.8975,26.8564,26.8838,214400.0
2008-01-14 13:55:00,39.19,39.22,39.15,39.15,405700.0,26.8907,26.9113,26.8632,26.8632,405700.0
2008-01-14 14:00:00,39.15,39.19,39.06,39.1,245500.0,26.8632,26.8907,26.8015,26.8289,245500.0
2008-01-14 14:05:00,39.1,39.18,39.05,39.17,213500.0,26.8289,26.8838,26.7946,26.877,213500.0
2008-01-14 14:10:00,39.17,39.17,39.11,39.17,177600.0,26.877,26.877,26.8358,26.877,177600.0
2008-01-14 14:15:00,39.17,39.24,39.16,39.16,678500.0,26.877,26.925,26.8701,26.8701,678500.0
2008-01-14 14:20:00,39.15,39.21,39.12,39.15,486000.0,26.8632,26.9044,26.8427,26.8632,486000.0
2008-01-14 14:25:00,39.15,39.25,38.8,39.23,410800.0,26.8632,26.9319,26.6231,26.9181,410800.0
2008-01-14 14:30:00,39.23,39.28,39.17,39.23,561100.0,26.9181,26.9524,26.877,26.9181,561100.0
2008-01-14 14:35:00,39.23,39.28,39.18,39.19,591100.0,26.9181,26.9524,26.8838,26.8907,591100.0
2008-01-14 14:40:00,39.2,39.22,39.11,39.16,643300.0,26.8975,26.9113,26.8358,26.8701,643300.0
2008-01-14 14:45:00,39.15,39.16,39.02,39.05,785100.0,26.8632,26.8701,26.774,26.7946,785100.0
2008-01-14 14:50:00,39.06,39.06,38.95,38.96,758300.0,26.8015,26.8015,26.726,26.7329,758300.0
2008-01-14 14:55:00,38.95,39.05,38.94,39.05,643900.0,26.726,26.7946,26.7191,26.7946,643900.0
2008-01-14 15:00:00,39.05,39.13,39.04,39.11,534700.0,26.7946,26.8495,26.7878,26.8358,534700.0
2008-01-14 15:05:00,39.12,39.19,39.08,39.12,451700.0,26.8427,26.8907,26.8152,26.8427,451700.0
2008-01-14 15:10:00,39.13,39.17,39.07,39.12,354300.0,26.8495,26.877,26.8083,26.8427,354300.0
2008-01-14 15:15:00,39.12,39.19,39.05,39.08,335100.0,26.8427,26.8907,26.7946,26.8152,335100.0
2008-01-14 15:20:00,39.08,39.14,39.03,39.06,382500.0,26.8152,26.8564,26.7809,26.8015,382500.0
2008-01-14 15:25:00,39.06,39.11,39.02,39.1,480000.0,26.8015,26.8358,26.774,26.8289,480000.0
2008-01-14 15:30:00,39.1,39.13,39.07,39.11,416200.0,26.8289,26.8495,26.8083,26.8358,416200.0
2008-01-14 15:35:00,39.11,39.11,39.0,39.07,439400.0,26.8358,26.8358,26.7603,26.8083,439400.0
2008-01-14 15:40:00,39.07,39.3,39.05,39.23,781200.0,26.8083,26.9662,26.7946,26.9181,781200.0
2008-01-14 15:45:00,39.24,39.28,39.17,39.27,888400.0,26.925,26.9524,26.877,26.9456,888400.0
2008-01-14 15:50:00,39.27,39.27,39.16,39.21,775700.0,26.9456,26.9456,26.8701,26.9044,775700.0
2008-01-14 15:55:00,39.21,39.22,39.13,39.22,1096400.0,26.9044,26.9113,26.8495,26.9113,1096400.0
2008-01-15 09:30:00,38.64,38.8,38.47,38.53,843800.0,26.5133,26.6231,26.3966,26.4378,843800.0
2008-01-15 09:35:00,38.53,38.7,38.51,38.56,686200.0,26.4378,26.5545,26.4241,26.4584,686200.0
2008-01-15 09:40:00,38.56,38.58,38.1,38.17,1261500.0,26.4584,26.4721,26.1428,26.1908,1261500.0
2008-01-15 09:45:00,38.17,38.36,38.07,38.3,1054600.0,26.1908,26.3212,26.1222,26.28,1054600.0
2008-01-15 09:50:00,38.3,38.55,38.27,38.43,603300.0,26.28,26.4515,26.2594,26.3692,603300.0
2008-01-15 09:55:00,38.43,38.53,38.25,38.33,638300.0,26.3692,26.4378,26.2457,26.3006,638300.0
2008-01-15 10:00:00,38.32,38.52,38.32,38.46,540600.0,26.2937,26.431,26.2937,26.3898,540600.0
2008-01-15 10:05:00,38.46,38.5,38.37,38.4,480200.0,26.3898,26.4172,26.328,26.3486,480200.0
2008-01-15 10:10:00,38.4,38.42,38.21,38.26,697900.0,26.3486,26.3623,26.2182,26.2526,697900.0
2008-01-15 10:15:00,38.26,38.35,38.19,38.2,408700.0,26.2526,26.3143,26.2045,26.2114,408700.0
2008-01-15 10:20:00,38.2,38.34,38.19,38.32,487200.0,26.2114,26.3074,26.2045,26.2937,487200.0
2008-01-15 10:25:00,38.31,38.32,38.21,38.23,473200.0,26.2869,26.2937,26.2182,26.232,473200.0
2008-01-15 10:30:00,38.23,38.39,38.2,38.29,534000.0,26.232,26.3418,26.2114,26.2731,534000.0
2008-01-15 10:35:00,38.29,38.33,38.11,38.13,514900.0,26.2731,26.3006,26.1496,26.1634,514900.0
2008-01-15 10:40:00,38.13,38.18,37.92,37.99,1167400.0,26.1634,26.1977,26.0193,26.0673,1167400.0
2008-01-15 10:45:00,37.98,38.02,37.92,37.93,720300.0,26.0604,26.0879,26.0193,26.0261,720300.0
2008-01-15 10:50:00,37.93,38.02,37.87,38.0,615300.0,26.0261,26.0879,25.985,26.0742,615300.0
2008-01-15 10:55:00,38.0,38.0,37.85,37.86,604800.0,26.0742,26.0742,25.9712,25.9781,604800.0
2008-01-15 11:00:00,37.86,37.88,37.83,37.85,615600.0,25.9781,25.9918,25.9575,25.9712,615600.0
2008-01-15 11:05:00,37.85,37.91,37.82,37.89,766200.0,25.9712,26.0124,25.9506,25.9987,766200.0
2008-01-15 11:10:00,37.89,38.06,37.86,38.02,704500.0,25.9987,26.1153,25.9781,26.0879,704500.0
2008-01-15 11:15:00,38.01,38.05,37.93,37.99,381000.0,26.081,26.1085,26.0261,26.0673,381000.0
2008-01-15 11:20:00,37.98,38.05,37.96,38.0,423800.0,26.0604,26.1085,26.0467,26.0742,423800.0
2008-01-15 11:25:00,37.99,38.0,37.92,37.97,257700.0,26.0673,26.0742,26.0193,26.0536,257700.0
2008-01-15 11:30:00,37.97,38.01,37.9,38.01,337600.0,26.0536,26.081,26.0055,26.081,337600.0
2008-01-15 11:35:00,38.01,38.05,37.95,38.02,301800.0,26.081,26.1085,26.0398,26.0879,301800.0
2008-01-15 11:40:00,38.02,38.05,37.97,37.99,403600.0,26.0879,26.1085,26.0536,26.0673,403600.0
2008-01-15 11:45:00,37.98,38.01,37.95,38.0,426300.0,26.0604,26.081,26.0398,26.0742,426300.0
2008-01-15 11:50:00,38.0,38.04,37.89,38.04,433400.0,26.0742,26.1016,25.9987,26.1016,433400.0
2008-01-15 11:55:00,38.04,38.12,38.01,38.11,323500.0,26.1016,26.1565,26.081,26.1496,323500.0
2008-01-15 12:00:00,38.12,38.15,38.06,38.1,335100.0,26.1565,26.1771,26.1153,26.1428,335100.0
2008-01-15 12:05:00,38.09,38.13,37.98,38.1,350600.0,26.1359,26.1634,26.0604,26.1428,350600.0
2008-01-15 12:10:00,38.1,38.2,38.06,38.15,332200.0,26.1428,26.2114,26.1153,26.1771,332200.0
2008-01-15 12:15:00,38.15,38.19,38.12,38.13,168600.0,26.1771,26.2045,26.1565,26.1634,168600.0
2008-01-15 12:20:00,38.14,38.21,38.05,38.16,347000.0,26.1702,26.2182,26.1085,26.1839,347000.0
2008-01-15 12:25:00,38.16,38.18,38.09,38.17,266100.0,26.1839,26.1977,26.1359,26.1908,266100.0
2008-01-15 12:30:00,38.17,38.24,38.08,38.08,408600.0,26.1908,26.2388,26.129,26.129,408600.0
2008-01-15 12:35:00,38.09,38.1,38.03,38.03,574800.0,26.1359,26.1428,26.0947,26.0947,574800.0
2008-01-15 12:40:00,38.03,38.06,38.0,38.03,346500.0,26.0947,26.1153,26.0742,26.0947,346500.0
2008-01-15 12:45:00,38.02,38.06,37.98,38.03,371400.0,26.0879,26.1153,26.0604,26.0947,371400.0
2008-01-15 12:50:00,38.03,38.11,38.03,38.05,408700.0,26.0947,26.1496,26.0947,26.1085,408700.0
2008-01-15 12:55:00,38.06,38.06,37.98,38.04,327700.0,26.1153,26.1153,26.0604,26.1016,327700.0
2008-01-15 13:00:00,38.04,38.08,37.99,38.06,253800.0,26.1016,26.129,26.0673,26.1153,253800.0
2008-01-15 13:05:00,38.06,38.08,37.98,38.08,546300.0,26.1153,26.129,26.0604,26.129,546300.0
2008-01-15 13:10:00,38.08,38.16,38.04,38.14,269200.0,26.129,26.1839,26.1016,26.1702,269200.0
2008-01-15 13:15:00,38.13,38.2,38.09,38.17,222200.0,26.1634,26.2114,26.1359,26.1908,222200.0
2008-01-15 13:20:00,38.17,38.17,38.03,38.06,168000.0,26.1908,26.1908,26.0947,26.1153,168000.0
2008-01-15 13:25:00,38.07,38.1,38.03,38.05,166400.0,26.1222,26.1428,26.0947,26.1085,166400.0
2008-01-15 13:30:00,38.05,38.05,37.95,38.01,341400.0,26.1085,26.1085,26.0398,26.081,341400.0
2008-01-15 13:35:00,38.01,38.1,38.0,38.04,253200.0,26.081,26.1428,26.0742,26.1016,253200.0
2008-01-15 13:40:00,38.03,38.1,38.0,38.07,252500.0,26.0947,26.1428,26.0742,26.1222,252500.0
2008-01-15 13:45:00,38.07,38.08,38.0,38.04,206400.0,26.1222,26.129,26.0742,26.1016,206400.0
2008-01-15 13:50:00,38.05,38.05,37.96,37.98,482700.0,26.1085,26.1085,26.0467,26.0604,482700.0
2008-01-15 13:55:00,37.97,38.14,37.97,38.11,478900.0,26.0536,26.1702,26.0536,26.1496,478900.0
2008-01-15 14:00:00,38.1,38.15,38.02,38.08,370600.0,26.1428,26.1771,26.0879,26.129,370600.0
2008-01-15 14:05:00,38.08,38.17,38.06,38.16,364000.0,26.129,26.1908,26.1153,26.1839,364000.0
2008-01-15 14:10:00,38.16,38.29,38.13,38.26,344200.0,26.1839,26.2731,26.1634,26.2526,344200.0
2008-01-15 14:15:00,38.26,38.28,38.19,38.25,308200.0,26.2526,26.2663,26.2045,26.2457,308200.0
2008-01-15 14:20:00,38.25,38.28,38.17,38.21,319100.0,26.2457,26.2663,26.1908,26.2182,319100.0
2008-01-15 14:25:00,38.2,38.24,38.14,38.22,314600.0,26.2114,26.2388,26.1702,26.2251,314600.0
2008-01-15 14:30:00,38.22,38.23,38.12,38.13,334100.0,26.2251,26.232,26.1565,26.1634,334100.0
2008-01-15 14:35:00,38.13,38.16,38.03,38.16,588800.0,26.1634,26.1839,26.0947,26.1839,588800.0
2008-01-15 14:40:00,38.17,38.32,38.14,38.23,805500.0,26.1908,26.2937,26.1702,26.232,805500.0
2008-01-15 14:45:00,38.22,38.23,38.11,38.13,288300.0,26.2251,26.232,26.1496,26.1634,288300.0
2008-01-15 14:50:00,38.13,38.25,38.12,38.16,339200.0,26.1634,26.2457,26.1565,26.1839,339200.0
2008-01-15 14:55:00,38.16,38.22,38.08,38.12,543200.0,26.1839,26.2251,26.129,26.1565,543200.0
2008-01-15 15:00:00,38.11,38.12,37.91,38.03,904000.0,26.1496,26.1565,26.0124,26.0947,904000.0
2008-01-15 15:05:00,38.04,38.04,37.94,37.97,759900.0,26.1016,26.1016,26.033,26.0536,759900.0
2008-01-15 15:10:00,37.96,38.02,37.88,37.91,472000.0,26.0467,26.0879,25.9918,26.0124,472000.0
2008-01-15 15:15:00,37.92,37.98,37.89,37.94,541800.0,26.0193,26.0604,25.9987,26.033,541800.0
2008-01-15 15:20:00,37.95,38.02,37.91,37.98,531300.0,26.0398,26.0879,26.0124,26.0604,531300.0
2008-01-15 15:25:00,37.98,38.1,37.96,38.05,755500.0,26.0604,26.1428,26.0467,26.1085,755500.0
2008-01-15 15:30:00,38.05,38.14,38.02,38.12,747700.0,26.1085,26.1702,26.0879,26.1565,747700.0
2008-01-15 15:35:00,38.12,38.27,38.12,38.2,832700.0,26.1565,26.2594,26.1565,26.2114,832700.0
2008-01-15 15:40:00,38.21,38.23,38.15,38.21,1027700.0,26.2182,26.232,26.1771,26.2182,1027700.0
2008-01-15 15:45:00,38.21,38.21,38.07,38.1,785000.0,26.2182,26.2182,26.1222,26.1428,785000.0
2008-01-15 15:50:00,38.1,38.11,37.95,37.96,940200.0,26.1428,26.1496,26.0398,26.0467,940200.0
2008-01-15 15:55:00,37.95,37.97,37.81,37.84,1506700.0,26.0398,26.0536,25.9438,25.9644,1506700.0
2008-01-16 09:30:00,37.68,38.49,37.68,38.28,1506700.0,25.8546,26.4104,25.8546,26.2663,1506700.0
2008-01-16 09:35:00,38.28,38.53,38.22,38.27,1858500.0,26.2663,26.4378,26.2251,26.2594,1858500.0
2008-01-16 09:40:00,38.26,38.37,38.15,38.37,968100.0,26.2526,26.328,26.1771,26.328,968100.0
2008-01-16 09:45:00,38.35,38.41,38.24,38.3,872700.0,26.3143,26.3555,26.2388,26.28,872700.0
2008-01-16 09:50:00,38.3,38.31,38.0,38.12,952000.0,26.28,26.2869,26.0742,26.1565,952000.0
2008-01-16 09:55:00,38.12,38.58,38.01,38.06,847400.0,26.1565,26.4721,26.081,26.1153,847400.0
2008-01-16 10:00:00,38.07,38.23,38.04,38.07,1473200.0,26.1222,26.232,26.1016,26.1222,1473200.0
2008-01-16 10:05:00,38.07,38.19,38.04,38.09,1550200.0,26.1222,26.2045,26.1016,26.1359,1550200.0
2008-01-16 10:10:00,38.09,38.12,38.01,38.04,1021500.0,26.1359,26.1565,26.081,26.1016,1021500.0
2008-01-16 10:15:00,38.04,38.09,37.98,37.99,1359900.0,26.1016,26.1359,26.0604,26.0673,1359900.0
2008-01-16 10:20:00,37.99,38.23,37.93,38.23,639400.0,26.0673,26.232,26.0261,26.232,639400.0
2008-01-16 10:25:00,38.23,38.26,38.07,38.15,371200.0,26.232,26.2526,26.1222,26.1771,371200.0
2008-01-16 10:30:00,38.16,38.29,38.16,38.19,722100.0,26.1839,26.2731,26.1839,26.2045,722100.0
2008-01-16 10:35:00,38.2,38.21,38.07,38.12,671600.0,26.2114,26.2182,26.1222,26.1565,671600.0
2008-01-16 10:40:00,38.13,38.15,38.04,38.14,429100.0,26.1634,26.1771,26.1016,26.1702,429100.0
2008-01-16 10:45:00,38.14,38.3,38.0,38.08,476500.0,26.1702,26.28,26.0742,26.129,476500.0
2008-01-16 10:50:00,38.08,38.16,38.01,38.03,671700.0,26.129,26.1839,26.081,26.0947,671700.0
2008-01-16 10:55:00,38.03,38.21,38.03,38.15,464800.0,26.0947,26.2182,26.0947,26.1771,464800.0
2008-01-16 11:00:00,38.15,38.21,38.06,38.21,466700.0,26.1771,26.2182,26.1153,26.2182,466700.0
2008-01-16 11:05:00,38.2,38.4,38.03,38.34,804400.0,26.2114,26.3486,26.0947,26.3074,804400.0
2008-01-16 11:10:00,38.35,38.36,38.23,38.24,323700.0,26.3143,26.3212,26.232,26.2388,323700.0
2008-01-16 11:15:00,38.23,38.32,38.21,38.28,306800.0,26.232,26.2937,26.2182,26.2663,306800.0
2008-01-16 11:20:00,38.29,38.35,38.26,38.34,324300.0,26.2731,26.3143,26.2526,26.3074,324300.0
2008-01-16 11:25:00,38.35,38.38,38.24,38.36,379500.0,26.3143,26.3349,26.2388,26.3212,379500.0
2008-01-16 11:30:00,38.36,38.44,38.3,38.36,363000.0,26.3212,26.3761,26.28,26.3212,363000.0
2008-01-16 11:35:00,38.36,38.38,38.25,38.35,239200.0,26.3212,26.3349,26.2457,26.3143,239200.0
2008-01-16 11:40:00,38.35,38.38,38.26,38.33,196500.0,26.3143,26.3349,26.2526,26.3006,196500.0
2008-01-16 11:45:00,38.33,38.52,38.33,38.51,285500.0,26.3006,26.431,26.3006,26.4241,285500.0
2008-01-16 11:50:00,38.52,38.82,38.52,38.82,543100.0,26.431,26.6368,26.431,26.6368,543100.0
2008-01-16 11:55:00,38.82,38.92,38.74,38.84,635200.0,26.6368,26.7054,26.5819,26.6505,635200.0
2008-01-16 12:00:00,38.85,39.0,38.85,38.95,687500.0,26.6574,26.7603,26.6574,26.726,687500.0
2008-01-16 12:05:00,38.95,39.1,38.87,39.0,749200.0,26.726,26.8289,26.6711,26.7603,749200.0
2008-01-16 12:10:00,38.99,39.0,38.87,38.94,426300.0,26.7535,26.7603,26.6711,26.7191,426300.0
2008-01-16 12:15:00,38.94,39.01,38.89,38.92,294700.0,26.7191,26.7672,26.6848,26.7054,294700.0
2008-01-16 12:20:00,38.92,38.94,38.8,38.88,308000.0,26.7054,26.7191,26.6231,26.678,308000.0
2008-01-16 12:25:00,38.89,39.01,38.88,39.0,355900.0,26.6848,26.7672,26.678,26.7603,355900.0
2008-01-16 12:30:00,39.0,39.23,38.99,39.22,611400.0,26.7603,26.9181,26.7535,26.9113,611400.0
2008-01-16 12:35:00,39.23,39.23,39.04,39.1,600400.0,26.9181,26.9181,26.7878,26.8289,600400.0
2008-01-16 12:40:00,39.1,39.24,39.06,39.24,382800.0,26.8289,26.925,26.8015,26.925,382800.0
2008-01-16 12:45:00,39.23,39.25,38.99,39.07,334700.0,26.9181,26.9319,26.7535,26.8083,334700.0
2008-01-16 12:50:00,39.08,39.12,38.94,38.97,251700.0,26.8152,26.8427,26.7191,26.7397,251700.0
2008-01-16 12:55:00,38.97,38.97,38.83,38.86,271600.0,26.7397,26.7397,26.6437,26.6643,271600.0
2008-01-16 13:00:00,38.86,38.86,38.77,38.78,445300.0,26.6643,26.6643,26.6025,26.6094,445300.0
2008-01-16 13:05:00,38.78,38.79,38.75,38.75,174500.0,26.6094,26.6162,26.5888,26.5888,174500.0
2008-01-16 13:10:00,38.76,38.78,38.67,38.67,325100.0,26.5956,26.6094,26.5339,26.5339,325100.0
2008-01-16 13:15:00,38.68,38.68,38.53,38.65,278100.0,26.5407,26.5407,26.4378,26.5202,278100.0
2008-01-16 13:20:00,38.65,38.75,38.59,38.72,242400.0,26.5202,26.5888,26.479,26.5682,242400.0
2008-01-16 13:25:00,38.72,38.73,38.56,38.57,216300.0,26.5682,26.575,26.4584,26.4653,216300.0
2008-01-16 13:30:00,38.57,38.67,38.55,38.65,211400.0,26.4653,26.5339,26.4515,26.5202,211400.0
2008-01-16 13:35:00,38.66,38.95,38.63,38.83,350400.0,26.527,26.726,26.5064,26.6437,350400.0
2008-01-16 13:40:00,38.83,38.83,38.67,38.83,333400.0,26.6437,26.6437,26.5339,26.6437,333400.0
2008-01-16 13:45:00,38.83,38.89,38.67,38.71,424500.0,26.6437,26.6848,26.5339,26.5613,424500.0
2008-01-16 13:50:00,38.71,38.75,38.68,38.73,154000.0,26.5613,26.5888,26.5407,26.575,154000.0
2008-01-16 13:55:00,38.74,38.76,38.6,38.69,323600.0,26.5819,26.5956,26.4858,26.5476,323600.0
2008-01-16 14:00:00,38.69,38.74,38.5,38.72,555000.0,26.5476,26.5819,26.4172,26.5682,555000.0
2008-01-16 14:05:00,38.72,38.79,38.65,38.79,450200.0,26.5682,26.6162,26.5202,26.6162,450200.0
2008-01-16 14:10:00,38.79,38.88,38.69,38.72,628400.0,26.6162,26.678,26.5476,26.5682,628400.0
2008-01-16 14:15:00,38.72,38.87,38.62,38.86,438400.0,26.5682,26.6711,26.4996,26.6643,438400.0
2008-01-16 14:20:00,38.86,38.89,38.65,38.7,437700.0,26.6643,26.6848,26.5202,26.5545,437700.0
2008-01-16 14:25:00,38.7,39.04,38.68,39.01,471400.0,26.5545,26.7878,26.5407,26.7672,471400.0
2008-01-16 14:30:00,39.02,39.1,38.96,39.07,509900.0,26.774,26.8289,26.7329,26.8083,509900.0
2008-01-16 14:35:00,39.07,39.27,39.01,39.2,819200.0,26.8083,26.9456,26.7672,26.8975,819200.0
2008-01-16 14:40:00,39.2,39.37,39.06,39.36,538800.0,26.8975,27.0142,26.8015,27.0073,538800.0
2008-01-16 14:45:00,39.36,39.41,39.24,39.25,589900.0,27.0073,27.0416,26.925,26.9319,589900.0
2008-01-16 14:50:00,39.25,39.29,39.14,39.15,326600.0,26.9319,26.9593,26.8564,26.8632,326600.0
2008-01-16 14:55:00,39.14,39.18,38.9,38.94,535300.0,26.8564,26.8838,26.6917,26.7191,535300.0
2008-01-16 15:00:00,38.94,38.97,38.8,38.95,451200.0,26.7191,26.7397,26.6231,26.726,451200.0
2008-01-16 15:05:00,38.94,38.98,38.84,38.96,535100.0,26.7191,26.7466,26.6505,26.7329,535100.0
2008-01-16 15:10:00,38.96,39.06,38.92,39.02,546300.0,26.7329,26.8015,26.7054,26.774,546300.0
2008-01-16 15:15:00,39.02,39.23,39.01,39.2,586000.0,26.774,26.9181,26.7672,26.8975,586000.0
2008-01-16 15:20:00,39.2,39.24,39.02,39.05,569200.0,26.8975,26.925,26.774,26.7946,569200.0
2008-01-16 15:25:00,39.05,39.13,38.94,39.1,752500.0,26.7946,26.8495,26.7191,26.8289,752500.0
2008-01-16 15:30:00,39.1,39.16,39.0,39.0,634900.0,26.8289,26.8701,26.7603,26.7603,634900.0
2008-01-16 15:35:00,39.01,39.09,38.74,38.75,777600.0,26.7672,26.8221,26.5819,26.5888,777600.0
2008-01-16 15:40:00,38.74,38.79,38.64,38.65,777100.0,26.5819,26.6162,26.5133,26.5202,777100.0
2008-01-16 15:45:00,38.65,38.84,38.63,38.7,767200.0,26.5202,26.6505,26.5064,26.5545,767200.0
2008-01-16 15:50:00,38.7,38.78,38.68,38.71,652400.0,26.5545,26.6094,26.5407,26.5613,652400.0
2008-01-16 15:55:00,38.71,38.75,38.6,38.65,1141900.0,26.5613,26.5888,26.4858,26.5202,1141900.0
2008-01-17 09:30:00,38.99,39.17,38.71,38.8,801400.0,26.7535,26.877,26.5613,26.6231,801400.0
2008-01-17 09:35:00,38.8,38.86,38.45,38.51,670300.0,26.6231,26.6643,26.3829,26.4241,670300.0
2008-01-17 09:40:00,38.51,38.77,38.45,38.66,465200.0,26.4241,26.6025,26.3829,26.527,465200.0
2008-01-17 09:45:00,38.64,38.9,38.61,38.8,571200.0,26.5133,26.6917,26.4927,26.6231,571200.0
2008-01-17 09:50:00,38.8,38.84,38.44,38.45,354900.0,26.6231,26.6505,26.3761,26.3829,354900.0
2008-01-17 09:55:00,38.44,38.66,38.35,38.59,595700.0,26.3761,26.527,26.3143,26.479,595700.0
2008-01-17 10:00:00,38.58,38.58,38.0,38.17,1004100.0,26.4721,26.4721,26.0742,26.1908,1004100.0
2008-01-17 10:05:00,38.18,38.37,38.07,38.21,851700.0,26.1977,26.328,26.1222,26.2182,851700.0
2008-01-17 10:10:00,38.2,38.26,38.1,38.2,459100.0,26.2114,26.2526,26.1428,26.2114,459100.0
2008-01-17 10:15:00,38.2,38.27,38.13,38.19,438800.0,26.2114,26.2594,26.1634,26.2045,438800.0
2008-01-17 10:20:00,38.19,38.29,38.09,38.26,483100.0,26.2045,26.2731,26.1359,26.2526,483100.0
2008-01-17 10:25:00,38.25,38.29,38.1,38.18,599600.0,26.2457,26.2731,26.1428,26.1977,599600.0
2008-01-17 10:30:00,38.17,38.24,37.94,38.0,868800.0,26.1908,26.2388,26.033,26.0742,868800.0
2008-01-17 10:35:00,38.01,38.12,37.95,37.99,624200.0,26.081,26.1565,26.0398,26.0673,624200.0
2008-01-17 10:40:00,37.99,38.05,37.97,38.0,737000.0,26.0673,26.1085,26.0536,26.0742,737000.0
2008-01-17 10:45:00,38.01,38.1,37.99,38.08,454100.0,26.081,26.1428,26.0673,26.129,454100.0
2008-01-17 10:50:00,38.08,38.25,37.86,37.92,575700.0,26.129,26.2457,25.9781,26.0193,575700.0
2008-01-17 10:55:00,37.92,38.13,37.87,38.04,312600.0,26.0193,26.1634,25.985,26.1016,312600.0
2008-01-17 11:00:00,38.03,38.23,38.01,38.09,338500.0,26.0947,26.232,26.081,26.1359,338500.0
2008-01-17 11:05:00,38.1,38.15,38.02,38.05,460800.0,26.1428,26.1771,26.0879,26.1085,460800.0
2008-01-17 11:10:00,38.05,38.08,37.95,38.05,433200.0,26.1085,26.129,26.0398,26.1085,433200.0
2008-01-17 11:15:00,38.04,38.07,37.92,38.07,433400.0,26.1016,26.1222,26.0193,26.1222,433400.0
2008-01-17 11:20:00,38.08,38.08,37.93,37.93,393000.0,26.129,26.129,26.0261,26.0261,393000.0
2008-01-17 11:25:00,37.93,37.97,37.85,37.9,352500.0,26.0261,26.0536,25.9712,26.0055,352500.0
2008-01-17 11:30:00,37.9,38.04,37.87,38.02,373000.0,26.0055,26.1016,25.985,26.0879,373000.0
2008-01-17 11:35:00,38.02,38.05,37.78,37.79,619400.0,26.0879,26.1085,25.9232,25.9301,619400.0
2008-01-17 11:40:00,37.79,37.82,37.72,37.74,602900.0,25.9301,25.9506,25.882,25.8957,602900.0
2008-01-17 11:45:00,37.74,38.03,37.74,38.0,509800.0,25.8957,26.0947,25.8957,26.0742,509800.0
2008-01-17 11:50:00,38.01,38.06,37.88,37.94,672900.0,26.081,26.1153,25.9918,26.033,672900.0
2008-01-17 11:55:00,37.94,38.05,37.89,37.91,612400.0,26.033,26.1085,25.9987,26.0124,612400.0
2008-01-17 12:00:00,37.91,38.0,37.89,37.94,370500.0,26.0124,26.0742,25.9987,26.033,370500.0
2008-01-17 12:05:00,37.94,37.99,37.75,37.77,393100.0,26.033,26.0673,25.9026,25.9163,393100.0
2008-01-17 12:10:00,37.76,37.9,37.75,37.76,976900.0,25.9095,26.0055,25.9026,25.9095,976900.0
2008-01-17 12:15:00,37.75,37.97,37.75,37.85,364700.0,25.9026,26.0536,25.9026,25.9712,364700.0
2008-01-17 12:20:00,37.85,37.85,37.69,37.7,290700.0,25.9712,25.9712,25.8614,25.8683,290700.0
2008-01-17 12:25:00,37.7,37.7,37.55,37.61,391300.0,25.8683,25.8683,25.7654,25.8065,391300.0
2008-01-17 12:30:00,37.61,37.75,37.57,37.7,312600.0,25.8065,25.9026,25.7791,25.8683,312600.0
2008-01-17 12:35:00,37.69,37.75,37.63,37.73,276800.0,25.8614,25.9026,25.8203,25.8889,276800.0
2008-01-17 12:40:00,37.72,37.76,37.7,37.72,303100.0,25.882,25.9095,25.8683,25.882,303100.0
2008-01-17 12:45:00,37.72,37.76,37.68,37.72,265000.0,25.882,25.9095,25.8546,25.882,265000.0
2008-01-17 12:50:00,37.72,37.76,37.63,37.64,349100.0,25.882,25.9095,25.8203,25.8271,349100.0
2008-01-17 12:55:00,37.65,37.68,37.61,37.64,270300.0,25.834,25.8546,25.8065,25.8271,270300.0
2008-01-17 13:00:00,37.63,37.64,37.51,37.52,398100.0,25.8203,25.8271,25.7379,25.7448,398100.0
2008-01-17 13:05:00,37.51,37.64,37.51,37.64,427000.0,25.7379,25.8271,25.7379,25.8271,427000.0
2008-01-17 13:10:00,37.64,37.71,37.57,37.7,248200.0,25.8271,25.8752,25.7791,25.8683,248200.0
2008-01-17 13:15:00,37.7,37.8,37.67,37.71,417600.0,25.8683,25.9369,25.8477,25.8752,417600.0
2008-01-17 13:20:00,37.72,37.73,37.57,37.59,332000.0,25.882,25.8889,25.7791,25.7928,332000.0
2008-01-17 13:25:00,37.59,37.66,37.57,37.65,279100.0,25.7928,25.8409,25.7791,25.834,279100.0
2008-01-17 13:30:00,37.65,37.74,37.65,37.69,289000.0,25.834,25.8957,25.834,25.8614,289000.0
2008-01-17 13:35:00,37.69,37.74,37.5,37.73,384600.0,25.8614,25.8957,25.7311,25.8889,384600.0
2008-01-17 13:40:00,37.74,37.77,37.68,37.69,259000.0,25.8957,25.9163,25.8546,25.8614,259000.0
2008-01-17 13:45:00,37.69,37.77,37.6,37.68,418300.0,25.8614,25.9163,25.7997,25.8546,418300.0
2008-01-17 13:50:00,37.68,37.7,37.6,37.67,281600.0,25.8546,25.8683,25.7997,25.8477,281600.0
2008-01-17 13:55:00,37.66,37.67,37.62,37.66,186800.0,25.8409,25.8477,25.8134,25.8409,186800.0
2008-01-17 14:00:00,37.66,37.68,37.6,37.61,362100.0,25.8409,25.8546,25.7997,25.8065,362100.0
2008-01-17 14:05:00,37.62,37.67,37.55,37.58,432000.0,25.8134,25.8477,25.7654,25.786,432000.0
2008-01-17 14:10:00,37.59,37.6,37.55,37.59,350200.0,25.7928,25.7997,25.7654,25.7928,350200.0
2008-01-17 14:15:00,37.58,37.58,37.47,37.52,701800.0,25.786,25.786,25.7105,25.7448,701800.0
2008-01-17 14:20:00,37.52,37.53,37.46,37.52,394000.0,25.7448,25.7517,25.7036,25.7448,394000.0
2008-01-17 14:25:00,37.52,37.55,37.32,37.32,738000.0,25.7448,25.7654,25.6076,25.6076,738000.0
2008-01-17 14:30:00,37.32,37.39,37.3,37.36,471600.0,25.6076,25.6556,25.5938,25.635,471600.0
2008-01-17 14:35:00,37.35,37.36,37.28,37.32,406900.0,25.6281,25.635,25.5801,25.6076,406900.0
2008-01-17 14:40:00,37.32,37.4,37.27,37.3,511600.0,25.6076,25.6625,25.5733,25.5938,511600.0
2008-01-17 14:45:00,37.3,37.43,37.28,37.41,503100.0,25.5938,25.683,25.5801,25.6693,503100.0
2008-01-17 14:50:00,37.42,37.82,37.36,37.57,592700.0,25.6762,25.9506,25.635,25.7791,592700.0
2008-01-17 14:55:00,37.58,37.59,37.49,37.54,452500.0,25.786,25.7928,25.7242,25.7585,452500.0
2008-01-17 15:00:00,37.54,37.54,37.34,37.36,417300.0,25.7585,25.7585,25.6213,25.635,417300.0
2008-01-17 15:05:00,37.36,37.73,37.36,37.66,645500.0,25.635,25.8889,25.635,25.8409,645500.0
2008-01-17 15:10:00,37.66,37.68,37.46,37.51,696100.0,25.8409,25.8546,25.7036,25.7379,696100.0
2008-01-17 15:15:00,37.51,37.56,37.34,37.45,625100.0,25.7379,25.7722,25.6213,25.6968,625100.0
2008-01-17 15:20:00,37.45,37.46,37.1,37.18,823200.0,25.6968,25.7036,25.4566,25.5115,823200.0
2008-01-17 15:25:00,37.18,37.19,37.01,37.01,592500.0,25.5115,25.5184,25.3949,25.3949,592500.0
2008-01-17 15:30:00,37.01,37.09,36.96,37.09,1230400.0,25.3949,25.4497,25.3605,25.4497,1230400.0
2008-01-17 15:35:00,37.08,37.22,37.0,37.01,896900.0,25.4429,25.5389,25.388,25.3949,896900.0
2008-01-17 15:40:00,37.01,37.13,36.97,37.0,1094900.0,25.3949,25.4772,25.3674,25.388,1094900.0
2008-01-17 15:45:00,37.0,37.02,36.78,36.91,1262700.0,25.388,25.4017,25.237,25.3262,1262700.0
2008-01-17 15:50:00,36.91,37.1,36.86,37.04,1733200.0,25.3262,25.4566,25.2919,25.4154,1733200.0
2008-01-17 15:55:00,37.03,37.07,36.84,36.9,1761700.0,25.4086,25.436,25.2782,25.3194,1761700.0
2008-01-18 09:30:00,37.25,37.25,36.75,37.14,3864600.0,25.5595,25.5595,25.2164,25.4841,3864600.0
2008-01-18 09:35:00,37.13,37.35,37.0,37.34,927500.0,25.4772,25.6281,25.388,25.6213,927500.0
2008-01-18 09:40:00,37.34,37.48,37.24,37.4,799400.0,25.6213,25.7173,25.5527,25.6625,799400.0
2008-01-18 09:45:00,37.41,37.41,37.24,37.26,669500.0,25.6693,25.6693,25.5527,25.5664,669500.0
2008-01-18 09:50:00,37.25,37.26,36.86,36.88,509600.0,25.5595,25.5664,25.2919,25.3056,509600.0
2008-01-18 09:55:00,36.89,36.93,36.64,36.71,694700.0,25.3125,25.34,25.141,25.189,694700.0
2008-01-18 10:00:00,36.7,36.8,36.51,36.68,1190100.0,25.1821,25.2508,25.0518,25.1684,1190100.0
2008-01-18 10:05:00,36.68,36.83,36.62,36.68,963400.0,25.1684,25.2713,25.1272,25.1684,963400.0
2008-01-18 10:10:00,36.68,36.78,36.53,36.72,1340800.0,25.1684,25.237,25.0655,25.1959,1340800.0
2008-01-18 10:15:00,36.73,36.78,36.52,36.6,1083200.0,25.2027,25.237,25.0586,25.1135,1083200.0
2008-01-18 10:20:00,36.61,36.83,36.56,36.78,749100.0,25.1204,25.2713,25.0861,25.237,749100.0
2008-01-18 10:25:00,36.79,36.79,36.64,36.73,440800.0,25.2439,25.2439,25.141,25.2027,440800.0
2008-01-18 10:30:00,36.73,36.76,36.67,36.68,476800.0,25.2027,25.2233,25.1616,25.1684,476800.0
2008-01-18 10:35:00,36.68,36.7,36.49,36.5,609000.0,25.1684,25.1821,25.038,25.0449,609000.0
2008-01-18 10:40:00,36.5,36.65,36.37,36.47,586300.0,25.0449,25.1478,24.9557,25.0243,586300.0
2008-01-18 10:45:00,36.47,36.56,36.43,36.48,496000.0,25.0243,25.0861,24.9969,25.0312,496000.0
2008-01-18 10:50:00,36.48,36.51,36.33,36.36,562600.0,25.0312,25.0518,24.9283,24.9488,562600.0
2008-01-18 10:55:00,36.36,36.39,36.2,36.33,888900.0,24.9488,24.9694,24.8391,24.9283,888900.0
2008-01-18 11:00:00,36.34,36.35,36.12,36.19,683900.0,24.9351,24.942,24.7842,24.8322,683900.0
2008-01-18 11:05:00,36.18,36.2,35.98,36.0,1165600.0,24.8253,24.8391,24.6881,24.7018,1165600.0
2008-01-18 11:10:00,36.0,36.22,35.85,35.86,1038500.0,24.7018,24.8528,24.5989,24.6058,1038500.0
2008-01-18 11:15:00,35.86,35.87,35.5,35.85,1208500.0,24.6058,24.6126,24.3587,24.5989,1208500.0
2008-01-18 11:20:00,35.84,35.85,35.43,35.53,826900.0,24.592,24.5989,24.3107,24.3793,826900.0
2008-01-18 11:25:00,35.52,35.77,35.49,35.6,740800.0,24.3725,24.544,24.3519,24.4274,740800.0
2008-01-18 11:30:00,35.59,35.68,35.44,35.5,837000.0,24.4205,24.4823,24.3176,24.3587,837000.0
2008-01-18 11:35:00,35.51,35.72,35.4,35.55,785400.0,24.3656,24.5097,24.2901,24.3931,785400.0
2008-01-18 11:40:00,35.55,35.58,35.3,35.37,887800.0,24.3931,24.4136,24.2215,24.2695,887800.0
2008-01-18 11:45:00,35.37,35.48,35.31,35.4,863500.0,24.2695,24.345,24.2284,24.2901,863500.0
2008-01-18 11:50:00,35.4,35.42,35.25,35.32,769000.0,24.2901,24.3039,24.1872,24.2352,769000.0
2008-01-18 11:55:00,35.32,35.33,35.13,35.3,894500.0,24.2352,24.2421,24.1049,24.2215,894500.0
2008-01-18 12:00:00,35.3,35.66,35.28,35.65,1059200.0,24.2215,24.4685,24.2078,24.4617,1059200.0
2008-01-18 12:05:00,35.65,35.66,35.44,35.56,722700.0,24.4617,24.4685,24.3176,24.3999,722700.0
2008-01-18 12:10:00,35.57,35.71,35.56,35.65,624200.0,24.4068,24.5028,24.3999,24.4617,624200.0
2008-01-18 12:15:00,35.65,35.72,35.57,35.59,557300.0,24.4617,24.5097,24.4068,24.4205,557300.0
2008-01-18 12:20:00,35.59,35.66,35.52,35.64,522500.0,24.4205,24.4685,24.3725,24.4548,522500.0
2008-01-18 12:25:00,35.64,36.11,35.64,36.06,853000.0,24.4548,24.7773,24.4548,24.743,853000.0
2008-01-18 12:30:00,36.06,36.3,36.06,36.15,921000.0,24.743,24.9077,24.743,24.8048,921000.0
2008-01-18 12:35:00,36.15,36.16,35.9,35.98,663700.0,24.8048,24.8116,24.6332,24.6881,663700.0
2008-01-18 12:40:00,35.98,36.04,35.75,35.79,424700.0,24.6881,24.7293,24.5303,24.5577,424700.0
2008-01-18 12:45:00,35.78,35.98,35.76,35.93,600800.0,24.5509,24.6881,24.5371,24.6538,600800.0
2008-01-18 12:50:00,35.93,35.98,35.71,35.72,430700.0,24.6538,24.6881,24.5028,24.5097,430700.0
2008-01-18 12:55:00,35.73,35.73,35.61,35.73,356600.0,24.5166,24.5166,24.4342,24.5166,356600.0
2008-01-18 13:00:00,35.72,35.97,35.67,35.97,528100.0,24.5097,24.6812,24.4754,24.6812,528100.0
2008-01-18 13:05:00,35.97,36.07,35.8,35.83,497300.0,24.6812,24.7499,24.5646,24.5852,497300.0
2008-01-18 13:10:00,35.82,35.84,35.62,35.66,494600.0,24.5783,24.592,24.4411,24.4685,494600.0
2008-01-18 13:15:00,35.67,35.67,35.47,35.51,533000.0,24.4754,24.4754,24.3382,24.3656,533000.0
2008-01-18 13:20:00,35.51,35.6,35.48,35.57,474200.0,24.3656,24.4274,24.345,24.4068,474200.0
2008-01-18 13:25:00,35.56,35.59,35.5,35.51,404700.0,24.3999,24.4205,24.3587,24.3656,404700.0
2008-01-18 13:30:00,35.51,35.75,35.5,35.62,564200.0,24.3656,24.5303,24.3587,24.4411,564200.0
2008-01-18 13:35:00,35.62,35.69,35.5,35.51,286800.0,24.4411,24.4891,24.3587,24.3656,286800.0
2008-01-18 13:40:00,35.51,35.68,35.46,35.6,372700.0,24.3656,24.4823,24.3313,24.4274,372700.0
2008-01-18 13:45:00,35.6,35.77,35.59,35.73,590900.0,24.4274,24.544,24.4205,24.5166,590900.0
2008-01-18 13:50:00,35.73,35.76,35.57,35.62,332800.0,24.5166,24.5371,24.4068,24.4411,332800.0
2008-01-18 13:55:00,35.62,35.72,35.58,35.67,380200.0,24.4411,24.5097,24.4136,24.4754,380200.0
2008-01-18 14:00:00,35.67,35.71,35.6,35.62,318900.0,24.4754,24.5028,24.4274,24.4411,318900.0
2008-01-18 14:05:00,35.62,35.66,35.5,35.64,536800.0,24.4411,24.4685,24.3587,24.4548,536800.0
2008-01-18 14:10:00,35.64,35.72,35.59,35.69,309700.0,24.4548,24.5097,24.4205,24.4891,309700.0
2008-01-18 14:15:00,35.69,35.79,35.67,35.7,387800.0,24.4891,24.5577,24.4754,24.496,387800.0
2008-01-18 14:20:00,35.7,35.72,35.56,35.6,288600.0,24.496,24.5097,24.3999,24.4274,288600.0
2008-01-18 14:25:00,35.6,35.65,35.53,35.57,390900.0,24.4274,24.4617,24.3793,24.4068,390900.0
2008-01-18 14:30:00,35.57,35.66,35.5,35.54,871200.0,24.4068,24.4685,24.3587,24.3862,871200.0
2008-01-18 14:35:00,35.53,35.66,35.52,35.58,587400.0,24.3793,24.4685,24.3725,24.4136,587400.0
2008-01-18 14:40:00,35.58,35.61,35.52,35.55,532500.0,24.4136,24.4342,24.3725,24.3931,532500.0
2008-01-18 14:45:00,35.55,35.58,35.51,35.52,397100.0,24.3931,24.4136,24.3656,24.3725,397100.0
2008-01-18 14:50:00,35.51,35.58,35.44,35.55,483500.0,24.3656,24.4136,24.3176,24.3931,483500.0
2008-01-18 14:55:00,35.54,35.72,35.54,35.72,568300.0,24.3862,24.5097,24.3862,24.5097,568300.0
2008-01-18 15:00:00,35.72,35.73,35.58,35.73,483700.0,24.5097,24.5166,24.4136,24.5166,483700.0
2008-01-18 15:05:00,35.73,35.86,35.43,35.85,959100.0,24.5166,24.6058,24.3107,24.5989,959100.0
2008-01-18 15:10:00,35.85,35.98,35.76,35.9,997500.0,24.5989,24.6881,24.5371,24.6332,997500.0
2008-01-18 15:15:00,35.89,35.9,35.69,35.71,548400.0,24.6263,24.6332,24.4891,24.5028,548400.0
2008-01-18 15:20:00,35.71,35.8,35.64,35.78,640900.0,24.5028,24.5646,24.4548,24.5509,640900.0
2008-01-18 15:25:00,35.79,35.79,35.57,35.58,739800.0,24.5577,24.5577,24.4068,24.4136,739800.0
2008-01-18 15:30:00,35.58,35.74,35.56,35.71,589600.0,24.4136,24.5234,24.3999,24.5028,589600.0
2008-01-18 15:35:00,35.7,35.87,35.66,35.78,694900.0,24.496,24.6126,24.4685,24.5509,694900.0
2008-01-18 15:40:00,35.79,36.06,35.76,36.06,1138900.0,24.5577,24.743,24.5371,24.743,1138900.0
2008-01-18 15:45:00,36.07,36.22,36.01,36.19,1218300.0,24.7499,24.8528,24.7087,24.8322,1218300.0
2008-01-18 15:50:00,36.19,36.2,35.65,36.01,1840200.0,24.8322,24.8391,24.4617,24.7087,1840200.0
2008-01-18 15:55:00,36.01,36.06,35.88,36.03,1646000.0,24.7087,24.743,24.6195,24.7224,1646000.0
2008-01-22 09:30:00,33.12,33.97,33.12,33.51,3113600.0,22.7257,23.3089,22.7257,22.9933,3113600.0
2008-01-22 09:35:00,33.51,35.06,33.5,34.99,1746000.0,22.9933,24.0568,22.9864,24.0088,1746000.0
2008-01-22 09:40:00,34.95,36.07,34.54,35.88,2924000.0,23.9814,24.7499,23.7,24.6195,2924000.0
2008-01-22 09:45:00,35.88,37.05,35.69,36.45,2694700.0,24.6195,25.4223,24.4891,25.0106,2694700.0
2008-01-22 09:50:00,36.45,37.0,36.18,36.4,3045800.0,25.0106,25.388,24.8253,24.9763,3045800.0
2008-01-22 09:55:00,36.4,36.45,34.96,35.22,2410200.0,24.9763,25.0106,23.9882,24.1666,2410200.0
2008-01-22 10:00:00,35.21,35.5,34.94,35.07,1473500.0,24.1598,24.3587,23.9745,24.0637,1473500.0
2008-01-22 10:05:00,35.07,35.54,35.02,35.38,1715800.0,24.0637,24.3862,24.0294,24.2764,1715800.0
2008-01-22 10:10:00,35.38,35.62,35.29,35.39,1667500.0,24.2764,24.4411,24.2147,24.2833,1667500.0
2008-01-22 10:15:00,35.39,35.73,35.21,35.73,1774400.0,24.2833,24.5166,24.1598,24.5166,1774400.0
2008-01-22 10:20:00,35.72,36.33,35.6,36.08,1747300.0,24.5097,24.9283,24.4274,24.7567,1747300.0
2008-01-22 10:25:00,36.08,36.41,35.97,36.04,929700.0,24.7567,24.9832,24.6812,24.7293,929700.0
2008-01-22 10:30:00,36.06,36.44,35.87,36.38,1182400.0,24.743,25.0037,24.6126,24.9626,1182400.0
2008-01-22 10:35:00,36.38,36.43,36.15,36.43,1265500.0,24.9626,24.9969,24.8048,24.9969,1265500.0
2008-01-22 10:40:00,36.4,36.96,36.36,36.91,2325900.0,24.9763,25.3605,24.9488,25.3262,2325900.0
2008-01-22 10:45:00,36.93,37.12,36.65,36.71,1782500.0,25.34,25.4703,25.1478,25.189,1782500.0
2008-01-22 10:50:00,36.7,37.23,36.52,37.19,1741400.0,25.1821,25.5458,25.0586,25.5184,1741400.0
2008-01-22 10:55:00,37.18,37.79,37.16,37.69,1738700.0,25.5115,25.9301,25.4978,25.8614,1738700.0
2008-01-22 11:00:00,37.69,38.68,37.67,38.67,2299300.0,25.8614,26.5407,25.8477,26.5339,2299300.0
2008-01-22 11:05:00,38.67,38.98,38.3,38.97,3009200.0,26.5339,26.7466,26.28,26.7397,3009200.0
2008-01-22 11:10:00,38.96,38.98,38.43,38.58,1870400.0,26.7329,26.7466,26.3692,26.4721,1870400.0
2008-01-22 11:15:00,38.57,38.6,37.92,37.92,1318300.0,26.4653,26.4858,26.0193,26.0193,1318300.0
2008-01-22 11:20:00,37.93,37.96,37.55,37.63,1295200.0,26.0261,26.0467,25.7654,25.8203,1295200.0
2008-01-22 11:25:00,37.64,37.81,37.26,37.3,1352600.0,25.8271,25.9438,25.5664,25.5938,1352600.0
2008-01-22 11:30:00,37.3,37.45,36.82,36.9,1237800.0,25.5938,25.6968,25.2645,25.3194,1237800.0
2008-01-22 11:35:00,36.9,37.27,36.77,37.03,1167900.0,25.3194,25.5733,25.2302,25.4086,1167900.0
2008-01-22 11:40:00,37.03,37.39,36.94,37.32,738800.0,25.4086,25.6556,25.3468,25.6076,738800.0
2008-01-22 11:45:00,37.32,37.6,37.17,37.6,728000.0,25.6076,25.7997,25.5046,25.7997,728000.0
2008-01-22 11:50:00,37.59,37.77,37.28,37.61,823100.0,25.7928,25.9163,25.5801,25.8065,823100.0
2008-01-22 11:55:00,37.62,37.67,37.06,37.2,626800.0,25.8134,25.8477,25.4292,25.5252,626800.0
2008-01-22 12:00:00,37.2,37.36,37.03,37.11,577700.0,25.5252,25.635,25.4086,25.4635,577700.0
2008-01-22 12:05:00,37.11,37.65,37.0,37.64,681400.0,25.4635,25.834,25.388,25.8271,681400.0
2008-01-22 12:10:00,37.64,37.89,37.56,37.59,898300.0,25.8271,25.9987,25.7722,25.7928,898300.0
2008-01-22 12:15:00,37.6,37.82,37.52,37.6,657800.0,25.7997,25.9506,25.7448,25.7997,657800.0
2008-01-22 12:20:00,37.6,37.73,37.56,37.69,625700.0,25.7997,25.8889,25.7722,25.8614,625700.0
2008-01-22 12:25:00,37.68,37.8,37.2,37.72,847100.0,25.8546,25.9369,25.5252,25.882,847100.0
2008-01-22 12:30:00,37.72,37.73,37.42,37.66,599300.0,25.882,25.8889,25.6762,25.8409,599300.0
2008-01-22 12:35:00,37.66,37.7,37.46,37.56,445200.0,25.8409,25.8683,25.7036,25.7722,445200.0
2008-01-22 12:40:00,37.55,37.59,37.41,37.51,377500.0,25.7654,25.7928,25.6693,25.7379,377500.0
2008-01-22 12:45:00,37.51,37.62,37.41,37.5,392400.0,25.7379,25.8134,25.6693,25.7311,392400.0
2008-01-22 12:50:00,37.5,37.65,37.44,37.62,492300.0,25.7311,25.834,25.6899,25.8134,492300.0
2008-01-22 12:55:00,37.62,37.66,37.48,37.6,504400.0,25.8134,25.8409,25.7173,25.7997,504400.0
2008-01-22 13:00:00,37.6,37.83,37.54,37.77,681900.0,25.7997,25.9575,25.7585,25.9163,681900.0
2008-01-22 13:05:00,37.76,37.86,37.57,37.71,466000.0,25.9095,25.9781,25.7791,25.8752,466000.0
2008-01-22 13:10:00,37.7,37.85,37.61,37.76,799100.0,25.8683,25.9712,25.8065,25.9095,799100.0
2008-01-22 13:15:00,37.76,37.77,37.61,37.65,321900.0,25.9095,25.9163,25.8065,25.834,321900.0
2008-01-22 13:20:00,37.65,37.75,37.63,37.64,398800.0,25.834,25.9026,25.8203,25.8271,398800.0
2008-01-22 13:25:00,37.64,37.68,37.4,37.54,480900.0,25.8271,25.8546,25.6625,25.7585,480900.0
2008-01-22 13:30:00,37.53,37.58,37.27,37.27,406100.0,25.7517,25.786,25.5733,25.5733,406100.0
2008-01-22 13:35:00,37.27,37.45,37.22,37.28,497500.0,25.5733,25.6968,25.5389,25.5801,497500.0
2008-01-22 13:40:00,37.27,37.6,37.22,37.32,654300.0,25.5733,25.7997,25.5389,25.6076,654300.0
2008-01-22 13:45:00,37.33,37.44,37.21,37.28,445000.0,25.6144,25.6899,25.5321,25.5801,445000.0
2008-01-22 13:50:00,37.27,37.35,37.11,37.24,554700.0,25.5733,25.6281,25.4635,25.5527,554700.0
2008-01-22 13:55:00,37.24,37.25,37.1,37.22,412300.0,25.5527,25.5595,25.4566,25.5389,412300.0
2008-01-22 14:00:00,37.22,37.3,37.1,37.13,414600.0,25.5389,25.5938,25.4566,25.4772,414600.0
2008-01-22 14:05:00,37.12,37.13,36.98,37.02,584100.0,25.4703,25.4772,25.3743,25.4017,584100.0
2008-01-22 14:10:00,37.02,37.13,36.95,36.97,550100.0,25.4017,25.4772,25.3537,25.3674,550100.0
2008-01-22 14:15:00,36.97,37.23,36.96,37.19,631400.0,25.3674,25.5458,25.3605,25.5184,631400.0
2008-01-22 14:20:00,37.19,37.29,37.1,37.1,416300.0,25.5184,25.587,25.4566,25.4566,416300.0
2008-01-22 14:25:00,37.1,37.21,37.07,37.14,528800.0,25.4566,25.5321,25.436,25.4841,528800.0
2008-01-22 14:30:00,37.14,37.15,36.85,36.88,494400.0,25.4841,25.4909,25.2851,25.3056,494400.0
2008-01-22 14:35:00,36.88,37.01,36.82,36.94,659500.0,25.3056,25.3949,25.2645,25.3468,659500.0
2008-01-22 14:40:00,36.94,37.25,36.78,37.16,765700.0,25.3468,25.5595,25.237,25.4978,765700.0
2008-01-22 14:45:00,37.15,37.34,37.05,37.23,615700.0,25.4909,25.6213,25.4223,25.5458,615700.0
2008-01-22 14:50:00,37.23,37.33,37.14,37.25,393000.0,25.5458,25.6144,25.4841,25.5595,393000.0
2008-01-22 14:55:00,37.24,37.53,37.21,37.33,584200.0,25.5527,25.7517,25.5321,25.6144,584200.0
2008-01-22 15:00:00,37.33,37.36,37.15,37.29,664300.0,25.6144,25.635,25.4909,25.587,664300.0
2008-01-22 15:05:00,37.28,37.52,37.17,37.48,698000.0,25.5801,25.7448,25.5046,25.7173,698000.0
2008-01-22 15:10:00,37.46,37.5,37.02,37.11,935000.0,25.7036,25.7311,25.4017,25.4635,935000.0
2008-01-22 15:15:00,37.12,37.28,37.02,37.21,489300.0,25.4703,25.5801,25.4017,25.5321,489300.0
2008-01-22 15:20:00,37.21,37.28,37.19,37.23,521100.0,25.5321,25.5801,25.5184,25.5458,521100.0
2008-01-22 15:25:00,37.23,37.4,37.21,37.36,702600.0,25.5458,25.6625,25.5321,25.635,702600.0
2008-01-22 15:30:00,37.38,37.47,37.34,37.4,773300.0,25.6487,25.7105,25.6213,25.6625,773300.0
2008-01-22 15:35:00,37.4,37.65,37.35,37.46,823800.0,25.6625,25.834,25.6281,25.7036,823800.0
2008-01-22 15:40:00,37.46,37.62,37.26,37.5,1233900.0,25.7036,25.8134,25.5664,25.7311,1233900.0
2008-01-22 15:45:00,37.5,37.55,37.29,37.43,993100.0,25.7311,25.7654,25.587,25.683,993100.0
2008-01-22 15:50:00,37.43,37.54,37.24,37.26,1440900.0,25.683,25.7585,25.5527,25.5664,1440900.0
2008-01-22 15:55:00,37.26,37.52,37.22,37.45,1461800.0,25.5664,25.7448,25.5389,25.6968,1461800.0
2008-01-23 09:30:00,36.83,37.19,36.6,37.17,2005000.0,25.2713,25.5184,25.1135,25.5046,2005000.0
2008-01-23 09:35:00,37.17,37.58,37.11,37.37,1341500.0,25.5046,25.786,25.4635,25.6419,1341500.0
2008-01-23 09:40:00,37.37,38.04,37.33,37.91,1837300.0,25.6419,26.1016,25.6144,26.0124,1837300.0
2008-01-23 09:45:00,37.91,38.3,37.65,38.3,1822300.0,26.0124,26.28,25.834,26.28,1822300.0
2008-01-23 09:50:00,38.3,38.42,37.92,38.09,1776700.0,26.28,26.3623,26.0193,26.1359,1776700.0
2008-01-23 09:55:00,38.09,38.74,38.0,38.72,1405500.0,26.1359,26.5819,26.0742,26.5682,1405500.0
2008-01-23 10:00:00,38.72,39.2,38.57,38.92,2471100.0,26.5682,26.8975,26.4653,26.7054,2471100.0
2008-01-23 10:05:00,38.92,39.2,38.77,38.99,1316300.0,26.7054,26.8975,26.6025,26.7535,1316300.0
2008-01-23 10:10:00,38.99,39.38,38.98,39.29,1230600.0,26.7535,27.0211,26.7466,26.9593,1230600.0
2008-01-23 10:15:00,39.31,39.57,39.24,39.54,1428500.0,26.973,27.1514,26.925,27.1308,1428500.0
2008-01-23 10:20:00,39.54,39.75,39.35,39.42,2800000.0,27.1308,27.2749,27.0005,27.0485,2800000.0
2008-01-23 10:25:00,39.43,39.56,39.05,39.06,1519600.0,27.0554,27.1446,26.7946,26.8015,1519600.0
2008-01-23 10:30:00,39.06,39.17,38.93,38.94,1309400.0,26.8015,26.877,26.7123,26.7191,1309400.0
2008-01-23 10:35:00,38.94,39.03,38.53,38.67,1673500.0,26.7191,26.7809,26.4378,26.5339,1673500.0
2008-01-23 10:40:00,38.67,38.9,38.58,38.9,1111400.0,26.5339,26.6917,26.4721,26.6917,1111400.0
2008-01-23 10:45:00,38.91,39.09,38.77,39.07,972800.0,26.6986,26.8221,26.6025,26.8083,972800.0
2008-01-23 10:50:00,39.06,39.06,38.72,38.93,836000.0,26.8015,26.8015,26.5682,26.7123,836000.0
2008-01-23 10:55:00,38.94,39.27,38.85,39.22,835400.0,26.7191,26.9456,26.6574,26.9113,835400.0
2008-01-23 11:00:00,39.22,39.44,39.06,39.34,625400.0,26.9113,27.0622,26.8015,26.9936,625400.0
2008-01-23 11:05:00,39.34,39.6,39.27,39.3,983500.0,26.9936,27.172,26.9456,26.9662,983500.0
2008-01-23 11:10:00,39.29,39.5,39.29,39.46,635000.0,26.9593,27.1034,26.9593,27.0759,635000.0
2008-01-23 11:15:00,39.47,39.64,39.36,39.54,838700.0,27.0828,27.1995,27.0073,27.1308,838700.0
2008-01-23 11:20:00,39.54,39.7,39.41,39.65,810300.0,27.1308,27.2406,27.0416,27.2063,810300.0
2008-01-23 11:25:00,39.65,39.69,39.25,39.38,836900.0,27.2063,27.2338,26.9319,27.0211,836900.0
2008-01-23 11:30:00,39.38,39.46,38.99,39.18,744000.0,27.0211,27.0759,26.7535,26.8838,744000.0
2008-01-23 11:35:00,39.18,39.2,38.99,39.07,701900.0,26.8838,26.8975,26.7535,26.8083,701900.0
2008-01-23 11:40:00,39.06,39.08,38.84,38.97,1431800.0,26.8015,26.8152,26.6505,26.7397,1431800.0
2008-01-23 11:45:00,38.97,39.09,38.92,39.07,718800.0,26.7397,26.8221,26.7054,26.8083,718800.0
2008-01-23 11:50:00,39.08,39.09,38.95,39.02,612800.0,26.8152,26.8221,26.726,26.774,612800.0
2008-01-23 11:55:00,39.02,39.25,39.0,39.14,601300.0,26.774,26.9319,26.7603,26.8564,601300.0
2008-01-23 12:00:00,39.14,39.15,38.96,39.09,480000.0,26.8564,26.8632,26.7329,26.8221,480000.0
2008-01-23 12:05:00,39.1,39.18,39.02,39.07,407600.0,26.8289,26.8838,26.774,26.8083,407600.0
2008-01-23 12:10:00,39.08,39.17,38.88,39.05,394300.0,26.8152,26.877,26.678,26.7946,394300.0
2008-01-23 12:15:00,39.04,39.27,39.03,39.24,565800.0,26.7878,26.9456,26.7809,26.925,565800.0
2008-01-23 12:20:00,39.24,39.29,39.18,39.23,445800.0,26.925,26.9593,26.8838,26.9181,445800.0
2008-01-23 12:25:00,39.23,39.27,39.04,39.1,561100.0,26.9181,26.9456,26.7878,26.8289,561100.0
2008-01-23 12:30:00,39.1,39.14,38.81,38.85,498300.0,26.8289,26.8564,26.6299,26.6574,498300.0
2008-01-23 12:35:00,38.86,39.02,38.85,38.85,624800.0,26.6643,26.774,26.6574,26.6574,624800.0
2008-01-23 12:40:00,38.85,38.96,38.7,38.71,626200.0,26.6574,26.7329,26.5545,26.5613,626200.0
2008-01-23 12:45:00,38.71,38.85,38.52,38.83,858500.0,26.5613,26.6574,26.431,26.6437,858500.0
2008-01-23 12:50:00,38.83,38.99,38.77,38.99,518000.0,26.6437,26.7535,26.6025,26.7535,518000.0
2008-01-23 12:55:00,38.99,39.03,38.93,38.96,406600.0,26.7535,26.7809,26.7123,26.7329,406600.0
2008-01-23 13:00:00,38.97,39.07,38.91,38.95,486000.0,26.7397,26.8083,26.6986,26.726,486000.0
2008-01-23 13:05:00,38.94,39.08,38.94,39.05,641800.0,26.7191,26.8152,26.7191,26.7946,641800.0
2008-01-23 13:10:00,39.05,39.08,38.93,39.0,746400.0,26.7946,26.8152,26.7123,26.7603,746400.0
2008-01-23 13:15:00,38.99,39.11,38.85,39.0,626800.0,26.7535,26.8358,26.6574,26.7603,626800.0
2008-01-23 13:20:00,39.0,39.1,38.97,38.99,549900.0,26.7603,26.8289,26.7397,26.7535,549900.0
2008-01-23 13:25:00,38.99,39.17,38.99,39.05,468700.0,26.7535,26.877,26.7535,26.7946,468700.0
2008-01-23 13:30:00,39.05,39.26,38.88,39.24,464800.0,26.7946,26.9387,26.678,26.925,464800.0
2008-01-23 13:35:00,39.24,39.44,39.18,39.27,635000.0,26.925,27.0622,26.8838,26.9456,635000.0
2008-01-23 13:40:00,39.28,39.4,39.22,39.38,440600.0,26.9524,27.0348,26.9113,27.0211,440600.0
2008-01-23 13:45:00,39.38,39.75,39.34,39.74,906000.0,27.0211,27.2749,26.9936,27.2681,906000.0
2008-01-23 13:50:00,39.75,39.75,39.54,39.61,737900.0,27.2749,27.2749,27.1308,27.1789,737900.0
2008-01-23 13:55:00,39.61,39.72,39.48,39.67,622000.0,27.1789,27.2543,27.0897,27.22,622000.0
2008-01-23 14:00:00,39.68,39.68,39.55,39.58,420500.0,27.2269,27.2269,27.1377,27.1583,420500.0
2008-01-23 14:05:00,39.59,39.88,39.57,39.84,866800.0,27.1651,27.3641,27.1514,27.3367,866800.0
2008-01-23 14:10:00,39.83,39.95,39.81,39.91,859700.0,27.3298,27.4122,27.3161,27.3847,859700.0
2008-01-23 14:15:00,39.91,39.96,39.79,39.9,1044200.0,27.3847,27.419,27.3024,27.3779,1044200.0
2008-01-23 14:20:00,39.91,40.03,39.86,40.02,1238900.0,27.3847,27.4671,27.3504,27.4602,1238900.0
2008-01-23 14:25:00,40.02,40.12,38.95,39.64,3916700.0,27.4602,27.5288,26.726,27.1995,3916700.0
2008-01-23 14:30:00,39.61,39.64,39.15,39.29,2708100.0,27.1789,27.1995,26.8632,26.9593,2708100.0
2008-01-23 14:35:00,39.3,39.88,39.01,39.85,2086200.0,26.9662,27.3641,26.7672,27.3436,2086200.0
2008-01-23 14:40:00,39.85,39.88,39.23,39.24,1087500.0,27.3436,27.3641,26.9181,26.925,1087500.0
2008-01-23 14:45:00,39.24,39.42,39.13,39.18,944500.0,26.925,27.0485,26.8495,26.8838,944500.0
2008-01-23 14:50:00,39.2,39.41,39.15,39.24,850300.0,26.8975,27.0416,26.8632,26.925,850300.0
2008-01-23 14:55:00,39.23,39.6,39.23,39.6,851400.0,26.9181,27.172,26.9181,27.172,851400.0
2008-01-23 15:00:00,39.62,39.9,39.55,39.79,1503200.0,27.1857,27.3779,27.1377,27.3024,1503200.0
2008-01-23 15:05:00,39.79,39.99,39.68,39.99,1300700.0,27.3024,27.4396,27.2269,27.4396,1300700.0
2008-01-23 15:10:00,39.98,40.25,39.95,40.17,1320000.0,27.4328,27.618,27.4122,27.5631,1320000.0
2008-01-23 15:15:00,40.17,40.19,39.99,40.16,1276600.0,27.5631,27.5768,27.4396,27.5563,1276600.0
2008-01-23 15:20:00,40.16,40.75,40.14,40.75,1502700.0,27.5563,27.9611,27.5425,27.9611,1502700.0
2008-01-23 15:25:00,40.75,41.0,40.57,40.58,2065300.0,27.9611,28.1326,27.8376,27.8444,2065300.0
2008-01-23 15:30:00,40.59,40.73,40.48,40.54,959300.0,27.8513,27.9474,27.7758,27.817,959300.0
2008-01-23 15:35:00,40.54,40.81,40.5,40.72,1196500.0,27.817,28.0023,27.7896,27.9405,1196500.0
2008-01-23 15:40:00,40.63,40.81,40.5,40.64,1282800.0,27.8788,28.0023,27.7896,27.8856,1282800.0
2008-01-23 15:45:00,40.64,40.8,40.5,40.65,1421900.0,27.8856,27.9954,27.7896,27.8925,1421900.0
2008-01-23 15:50:00,40.65,40.76,40.43,40.48,1505700.0,27.8925,27.968,27.7415,27.7758,1505700.0
2008-01-23 15:55:00,40.49,40.64,40.39,40.6,1842200.0,27.7827,27.8856,27.7141,27.8582,1842200.0
2008-01-24 09:30:00,40.46,40.57,40.0,40.08,2960400.0,27.7621,27.8376,27.4465,27.5014,2960400.0
2008-01-24 09:35:00,40.08,40.54,40.05,40.49,1870700.0,27.5014,27.817,27.4808,27.7827,1870700.0
2008-01-24 09:40:00,40.49,40.75,40.46,40.75,1223700.0,27.7827,27.9611,27.7621,27.9611,1223700.0
2008-01-24 09:45:00,40.74,40.79,40.35,40.4,1987600.0,27.9542,27.9885,27.6866,27.7209,1987600.0
2008-01-24 09:50:00,40.4,40.57,40.38,40.55,1656500.0,27.7209,27.8376,27.7072,27.8239,1656500.0
2008-01-24 09:55:00,40.55,40.57,40.32,40.33,1210600.0,27.8239,27.8376,27.666,27.6729,1210600.0
2008-01-24 10:00:00,40.33,40.73,40.29,40.71,1802300.0,27.6729,27.9474,27.6455,27.9336,1802300.0
2008-01-24 10:05:00,40.7,40.73,40.55,40.59,1254800.0,27.9268,27.9474,27.8239,27.8513,1254800.0
2008-01-24 10:10:00,40.59,40.61,40.43,40.45,1200700.0,27.8513,27.865,27.7415,27.7552,1200700.0
2008-01-24 10:15:00,40.45,40.46,40.35,40.35,978700.0,27.7552,27.7621,27.6866,27.6866,978700.0
2008-01-24 10:20:00,40.35,40.36,40.01,40.13,1291100.0,27.6866,27.6935,27.4533,27.5357,1291100.0
2008-01-24 10:25:00,40.09,40.26,40.05,40.24,1726900.0,27.5082,27.6249,27.4808,27.6112,1726900.0
2008-01-24 10:30:00,40.24,40.32,40.07,40.12,898500.0,27.6112,27.666,27.4945,27.5288,898500.0
2008-01-24 10:35:00,40.12,40.41,40.05,40.28,1038600.0,27.5288,27.7278,27.4808,27.6386,1038600.0
2008-01-24 10:40:00,40.29,40.35,40.13,40.25,1017600.0,27.6455,27.6866,27.5357,27.618,1017600.0
2008-01-24 10:45:00,40.24,40.28,40.07,40.18,750200.0,27.6112,27.6386,27.4945,27.57,750200.0
2008-01-24 10:50:00,40.18,40.2,39.96,40.05,963000.0,27.57,27.5837,27.419,27.4808,963000.0
2008-01-24 10:55:00,40.05,40.23,40.05,40.1,745700.0,27.4808,27.6043,27.4808,27.5151,745700.0
2008-01-24 11:00:00,40.1,40.12,39.9,39.95,853500.0,27.5151,27.5288,27.3779,27.4122,853500.0
2008-01-24 11:05:00,39.96,39.98,39.82,39.87,916500.0,27.419,27.4328,27.323,27.3573,916500.0
2008-01-24 11:10:00,39.87,40.09,39.87,40.0,580800.0,27.3573,27.5082,27.3573,27.4465,580800.0
2008-01-24 11:15:00,40.0,40.08,39.98,40.02,565600.0,27.4465,27.5014,27.4328,27.4602,565600.0
2008-01-24 11:20:00,40.01,40.04,39.91,40.0,570100.0,27.4533,27.4739,27.3847,27.4465,570100.0
2008-01-24 11:25:00,40.0,40.25,40.0,40.24,410300.0,27.4465,27.618,27.4465,27.6112,410300.0
2008-01-24 11:30:00,40.24,40.24,40.02,40.2,486400.0,27.6112,27.6112,27.4602,27.5837,486400.0
2008-01-24 11:35:00,40.2,40.21,40.05,40.11,260300.0,27.5837,27.5906,27.4808,27.522,260300.0
2008-01-24 11:40:00,40.11,40.19,40.07,40.15,305900.0,27.522,27.5768,27.4945,27.5494,305900.0
2008-01-24 11:45:00,40.15,40.39,40.13,40.33,461900.0,27.5494,27.7141,27.5357,27.6729,461900.0
2008-01-24 11:50:00,40.34,40.36,40.24,40.31,403100.0,27.6798,27.6935,27.6112,27.6592,403100.0
2008-01-24 11:55:00,40.3,40.34,40.2,40.31,333700.0,27.6523,27.6798,27.5837,27.6592,333700.0
2008-01-24 12:00:00,40.31,40.33,40.23,40.31,284600.0,27.6592,27.6729,27.6043,27.6592,284600.0
2008-01-24 12:05:00,40.31,40.34,40.26,40.32,672200.0,27.6592,27.6798,27.6249,27.666,672200.0
2008-01-24 12:10:00,40.33,40.37,40.3,40.34,368400.0,27.6729,27.7004,27.6523,27.6798,368400.0
2008-01-24 12:15:00,40.35,40.46,40.31,40.42,470700.0,27.6866,27.7621,27.6592,27.7347,470700.0
2008-01-24 12:20:00,40.42,40.47,40.37,40.44,615100.0,27.7347,27.769,27.7004,27.7484,615100.0
2008-01-24 12:25:00,40.44,40.44,40.31,40.33,341900.0,27.7484,27.7484,27.6592,27.6729,341900.0
2008-01-24 12:30:00,40.33,40.36,40.27,40.27,461000.0,27.6729,27.6935,27.6317,27.6317,461000.0
2008-01-24 12:35:00,40.28,40.29,40.07,40.1,590400.0,27.6386,27.6455,27.4945,27.5151,590400.0
2008-01-24 12:40:00,40.06,40.1,39.97,40.07,557100.0,27.4876,27.5151,27.4259,27.4945,557100.0
2008-01-24 12:45:00,40.06,40.15,40.05,40.1,360600.0,27.4876,27.5494,27.4808,27.5151,360600.0
2008-01-24 12:50:00,40.1,40.25,40.04,40.25,244300.0,27.5151,27.618,27.4739,27.618,244300.0
2008-01-24 12:55:00,40.24,40.37,40.22,40.36,339200.0,27.6112,27.7004,27.5974,27.6935,339200.0
2008-01-24 13:00:00,40.36,40.37,40.21,40.25,353300.0,27.6935,27.7004,27.5906,27.618,353300.0
2008-01-24 13:05:00,40.25,40.29,40.1,40.17,262600.0,27.618,27.6455,27.5151,27.5631,262600.0
2008-01-24 13:10:00,40.18,40.4,40.14,40.24,516800.0,27.57,27.7209,27.5425,27.6112,516800.0
2008-01-24 13:15:00,40.24,40.3,40.21,40.23,282400.0,27.6112,27.6523,27.5906,27.6043,282400.0
2008-01-24 13:20:00,40.23,40.28,40.18,40.24,244100.0,27.6043,27.6386,27.57,27.6112,244100.0
2008-01-24 13:25:00,40.24,40.31,40.16,40.2,286400.0,27.6112,27.6592,27.5563,27.5837,286400.0
2008-01-24 13:30:00,40.19,40.2,40.05,40.12,466100.0,27.5768,27.5837,27.4808,27.5288,466100.0
2008-01-24 13:35:00,40.12,40.19,40.11,40.14,303900.0,27.5288,27.5768,27.522,27.5425,303900.0
2008-01-24 13:40:00,40.15,40.35,40.14,40.28,546200.0,27.5494,27.6866,27.5425,27.6386,546200.0
2008-01-24 13:45:00,40.28,40.34,40.2,40.3,469300.0,27.6386,27.6798,27.5837,27.6523,469300.0
2008-01-24 13:50:00,40.3,40.5,40.02,40.49,769400.0,27.6523,27.7896,27.4602,27.7827,769400.0
2008-01-24 13:55:00,40.49,40.52,40.42,40.44,1128200.0,27.7827,27.8033,27.7347,27.7484,1128200.0
2008-01-24 14:00:00,40.44,40.55,40.32,40.39,549200.0,27.7484,27.8239,27.666,27.7141,549200.0
2008-01-24 14:05:00,40.39,40.54,40.39,40.47,565600.0,27.7141,27.817,27.7141,27.769,565600.0
2008-01-24 14:10:00,40.47,40.49,40.36,40.39,457800.0,27.769,27.7827,27.6935,27.7141,457800.0
2008-01-24 14:15:00,40.39,40.45,40.27,40.3,405700.0,27.7141,27.7552,27.6317,27.6523,405700.0
2008-01-24 14:20:00,40.29,40.52,40.28,40.5,414300.0,27.6455,27.8033,27.6386,27.7896,414300.0
2008-01-24 14:25:00,40.49,40.55,40.45,40.54,505500.0,27.7827,27.8239,27.7552,27.817,505500.0
2008-01-24 14:30:00,40.54,40.55,40.42,40.43,708400.0,27.817,27.8239,27.7347,27.7415,708400.0
2008-01-24 14:35:00,40.44,40.5,39.98,40.13,1933500.0,27.7484,27.7896,27.4328,27.5357,1933500.0
2008-01-24 14:40:00,40.13,40.19,39.85,39.89,2284700.0,27.5357,27.5768,27.3436,27.371,2284700.0
2008-01-24 14:45:00,39.89,40.0,39.55,39.71,3539900.0,27.371,27.4465,27.1377,27.2475,3539900.0
2008-01-24 14:50:00,39.71,39.76,39.11,39.24,3775400.0,27.2475,27.2818,26.8358,26.925,3775400.0
2008-01-24 14:55:00,39.25,39.32,38.85,39.25,4910400.0,26.9319,26.9799,26.6574,26.9319,4910400.0
2008-01-24 15:00:00,39.25,39.62,39.06,39.62,4407000.0,26.9319,27.1857,26.8015,27.1857,4407000.0
2008-01-24 15:05:00,39.62,39.74,39.53,39.73,3678600.0,27.1857,27.2681,27.124,27.2612,3678600.0
2008-01-24 15:10:00,39.73,39.85,39.59,39.6,2940400.0,27.2612,27.3436,27.1651,27.172,2940400.0
2008-01-24 15:15:00,39.6,39.71,39.58,39.63,2042700.0,27.172,27.2475,27.1583,27.1926,2042700.0
2008-01-24 15:20:00,39.62,39.65,39.54,39.6,1841500.0,27.1857,27.2063,27.1308,27.172,1841500.0
2008-01-24 15:25:00,39.6,39.6,39.29,39.33,2799300.0,27.172,27.172,26.9593,26.9867,2799300.0
2008-01-24 15:30:00,39.33,39.54,39.29,39.54,2641200.0,26.9867,27.1308,26.9593,27.1308,2641200.0
2008-01-24 15:35:00,39.55,39.74,39.52,39.73,2632000.0,27.1377,27.2681,27.1171,27.2612,2632000.0
2008-01-24 15:40:00,39.72,39.86,39.5,39.76,3592300.0,27.2543,27.3504,27.1034,27.2818,3592300.0
2008-01-24 15:45:00,39.76,39.78,39.58,39.73,4894300.0,27.2818,27.2955,27.1583,27.2612,4894300.0
2008-01-24 15:50:00,39.74,39.76,39.65,39.66,4397700.0,27.2681,27.2818,27.2063,27.2132,4397700.0
2008-01-24 15:55:00,39.66,39.99,39.43,39.77,6179900.0,27.2132,27.4396,27.0554,27.2887,6179900.0
2008-01-25 09:30:00,40.12,40.38,40.11,40.32,4101800.0,27.5288,27.7072,27.522,27.666,4101800.0
2008-01-25 09:35:00,40.32,40.53,40.31,40.53,2017400.0,27.666,27.8101,27.6592,27.8101,2017400.0
2008-01-25 09:40:00,40.53,40.55,40.2,40.2,2094500.0,27.8101,27.8239,27.5837,27.5837,2094500.0
2008-01-25 09:45:00,40.2,40.25,40.1,40.18,1412100.0,27.5837,27.618,27.5151,27.57,1412100.0
2008-01-25 09:50:00,40.18,40.28,40.06,40.17,1804100.0,27.57,27.6386,27.4876,27.5631,1804100.0
2008-01-25 09:55:00,40.16,40.24,40.15,40.2,1565300.0,27.5563,27.6112,27.5494,27.5837,1565300.0
2008-01-25 10:00:00,40.2,40.28,40.17,40.23,1833200.0,27.5837,27.6386,27.5631,27.6043,1833200.0
2008-01-25 10:05:00,40.23,40.33,40.17,40.23,1515700.0,27.6043,27.6729,27.5631,27.6043,1515700.0
2008-01-25 10:10:00,40.24,40.33,40.08,40.16,1337200.0,27.6112,27.6729,27.5014,27.5563,1337200.0
2008-01-25 10:15:00,40.16,40.21,40.11,40.17,990200.0,27.5563,27.5906,27.522,27.5631,990200.0
2008-01-25 10:20:00,40.17,40.21,40.09,40.17,993800.0,27.5631,27.5906,27.5082,27.5631,993800.0
2008-01-25 10:25:00,40.18,40.22,40.1,40.17,1717500.0,27.57,27.5974,27.5151,27.5631,1717500.0
2008-01-25 10:30:00,40.17,40.17,39.95,39.96,1940100.0,27.5631,27.5631,27.4122,27.419,1940100.0
2008-01-25 10:35:00,39.96,40.03,39.85,40.03,1681000.0,27.419,27.4671,27.3436,27.4671,1681000.0
2008-01-25 10:40:00,40.03,40.13,39.96,40.06,1166000.0,27.4671,27.5357,27.419,27.4876,1166000.0
2008-01-25 10:45:00,40.05,40.15,39.92,39.95,943200.0,27.4808,27.5494,27.3916,27.4122,943200.0
2008-01-25 10:50:00,39.95,39.96,39.81,39.93,1114400.0,27.4122,27.419,27.3161,27.3984,1114400.0
2008-01-25 10:55:00,39.93,39.96,39.79,39.8,992700.0,27.3984,27.419,27.3024,27.3092,992700.0
2008-01-25 11:00:00,39.79,39.85,39.48,39.48,1641500.0,27.3024,27.3436,27.0897,27.0897,1641500.0
2008-01-25 11:05:00,39.49,39.68,39.42,39.66,816600.0,27.0965,27.2269,27.0485,27.2132,816600.0
2008-01-25 11:10:00,39.67,39.83,39.64,39.8,1042000.0,27.22,27.3298,27.1995,27.3092,1042000.0
2008-01-25 11:15:00,39.8,40.04,39.79,40.0,1213500.0,27.3092,27.4739,27.3024,27.4465,1213500.0
2008-01-25 11:20:00,40.0,40.07,39.92,39.97,725400.0,27.4465,27.4945,27.3916,27.4259,725400.0
2008-01-25 11:25:00,39.96,39.97,39.8,39.9,826600.0,27.419,27.4259,27.3092,27.3779,826600.0
2008-01-25 11:30:00,39.89,39.99,39.85,39.93,1085700.0,27.371,27.4396,27.3436,27.3984,1085700.0
2008-01-25 11:35:00,39.92,40.1,39.9,40.04,763200.0,27.3916,27.5151,27.3779,27.4739,763200.0
2008-01-25 11:40:00,40.03,40.15,40.02,40.12,593400.0,27.4671,27.5494,27.4602,27.5288,593400.0
2008-01-25 11:45:00,40.11,40.2,40.04,40.06,685700.0,27.522,27.5837,27.4739,27.4876,685700.0
2008-01-25 11:50:00,40.06,40.1,39.99,40.06,345700.0,27.4876,27.5151,27.4396,27.4876,345700.0
2008-01-25 11:55:00,40.06,40.17,40.03,40.11,425700.0,27.4876,27.5631,27.4671,27.522,425700.0
2008-01-25 12:00:00,40.12,40.15,40.05,40.06,653500.0,27.5288,27.5494,27.4808,27.4876,653500.0
2008-01-25 12:05:00,40.06,40.14,40.05,40.1,439700.0,27.4876,27.5425,27.4808,27.5151,439700.0
2008-01-25 12:10:00,40.09,40.1,39.99,40.01,395200.0,27.5082,27.5151,27.4396,27.4533,395200.0
2008-01-25 12:15:00,40.01,40.07,39.97,39.98,328100.0,27.4533,27.4945,27.4259,27.4328,328100.0
2008-01-25 12:20:00,39.98,40.0,39.96,39.99,174500.0,27.4328,27.4465,27.419,27.4396,174500.0
2008-01-25 12:25:00,39.99,40.01,39.97,39.99,202700.0,27.4396,27.4533,27.4259,27.4396,202700.0
2008-01-25 12:30:00,39.99,40.0,39.85,39.95,377100.0,27.4396,27.4465,27.3436,27.4122,377100.0
2008-01-25 12:35:00,39.95,40.07,39.94,39.99,427700.0,27.4122,27.4945,27.4053,27.4396,427700.0
2008-01-25 12:40:00,39.99,40.12,39.95,40.12,368300.0,27.4396,27.5288,27.4122,27.5288,368300.0
2008-01-25 12:45:00,40.12,40.12,39.84,39.92,424200.0,27.5288,27.5288,27.3367,27.3916,424200.0
2008-01-25 12:50:00,39.93,39.98,39.84,39.88,381400.0,27.3984,27.4328,27.3367,27.3641,381400.0
2008-01-25 12:55:00,39.88,39.88,39.68,39.74,769100.0,27.3641,27.3641,27.2269,27.2681,769100.0
2008-01-25 13:00:00,39.75,40.0,39.6,39.64,1108500.0,27.2749,27.4465,27.172,27.1995,1108500.0
2008-01-25 13:05:00,39.65,39.69,39.57,39.6,406800.0,27.2063,27.2338,27.1514,27.172,406800.0
2008-01-25 13:10:00,39.6,39.8,39.59,39.78,395000.0,27.172,27.3092,27.1651,27.2955,395000.0
2008-01-25 13:15:00,39.78,39.8,39.71,39.74,371700.0,27.2955,27.3092,27.2475,27.2681,371700.0
2008-01-25 13:20:00,39.75,39.75,39.6,39.62,479900.0,27.2749,27.2749,27.172,27.1857,479900.0
2008-01-25 13:25:00,39.63,39.66,39.53,39.63,662900.0,27.1926,27.2132,27.124,27.1926,662900.0
2008-01-25 13:30:00,39.62,39.72,39.59,39.65,629900.0,27.1857,27.2543,27.1651,27.2063,629900.0
2008-01-25 13:35:00,39.65,39.66,39.42,39.59,1055200.0,27.2063,27.2132,27.0485,27.1651,1055200.0
2008-01-25 13:40:00,39.59,39.62,39.5,39.58,806200.0,27.1651,27.1857,27.1034,27.1583,806200.0
2008-01-25 13:45:00,39.58,39.63,39.4,39.41,725800.0,27.1583,27.1926,27.0348,27.0416,725800.0
2008-01-25 13:50:00,39.42,39.43,39.18,39.38,1026700.0,27.0485,27.0554,26.8838,27.0211,1026700.0
2008-01-25 13:55:00,39.38,39.51,39.33,39.45,437500.0,27.0211,27.1103,26.9867,27.0691,437500.0
2008-01-25 14:00:00,39.45,39.5,39.4,39.44,525800.0,27.0691,27.1034,27.0348,27.0622,525800.0
2008-01-25 14:05:00,39.45,39.45,39.31,39.37,540900.0,27.0691,27.0691,26.973,27.0142,540900.0
2008-01-25 14:10:00,39.37,39.5,39.34,39.34,1035200.0,27.0142,27.1034,26.9936,26.9936,1035200.0
2008-01-25 14:15:00,39.35,39.47,39.32,39.38,762300.0,27.0005,27.0828,26.9799,27.0211,762300.0
2008-01-25 14:20:00,39.38,39.59,39.37,39.55,528700.0,27.0211,27.1651,27.0142,27.1377,528700.0
2008-01-25 14:25:00,39.55,39.59,39.3,39.46,689000.0,27.1377,27.1651,26.9662,27.0759,689000.0
2008-01-25 14:30:00,39.46,39.61,39.45,39.59,282800.0,27.0759,27.1789,27.0691,27.1651,282800.0
2008-01-25 14:35:00,39.58,39.77,39.55,39.71,436300.0,27.1583,27.2887,27.1377,27.2475,436300.0
2008-01-25 14:40:00,39.7,39.72,39.43,39.55,382200.0,27.2406,27.2543,27.0554,27.1377,382200.0
2008-01-25 14:45:00,39.56,39.57,39.4,39.43,326900.0,27.1446,27.1514,27.0348,27.0554,326900.0
2008-01-25 14:50:00,39.43,39.51,39.29,39.36,501000.0,27.0554,27.1103,26.9593,27.0073,501000.0
2008-01-25 14:55:00,39.36,39.62,39.33,39.59,657600.0,27.0073,27.1857,26.9867,27.1651,657600.0
2008-01-25 15:00:00,39.59,39.63,39.47,39.59,353300.0,27.1651,27.1926,27.0828,27.1651,353300.0
2008-01-25 15:05:00,39.6,39.65,39.39,39.5,511300.0,27.172,27.2063,27.0279,27.1034,511300.0
2008-01-25 15:10:00,39.5,39.69,39.44,39.69,395500.0,27.1034,27.2338,27.0622,27.2338,395500.0
2008-01-25 15:15:00,39.69,39.82,39.68,39.78,685100.0,27.2338,27.323,27.2269,27.2955,685100.0
2008-01-25 15:20:00,39.78,40.0,39.74,39.81,903200.0,27.2955,27.4465,27.2681,27.3161,903200.0
2008-01-25 15:25:00,39.82,39.84,39.73,39.76,715800.0,27.323,27.3367,27.2612,27.2818,715800.0
2008-01-25 15:30:00,39.76,39.81,39.66,39.8,870900.0,27.2818,27.3161,27.2132,27.3092,870900.0
2008-01-25 15:35:00,39.8,39.95,39.72,39.81,794100.0,27.3092,27.4122,27.2543,27.3161,794100.0
2008-01-25 15:40:00,39.81,39.91,39.8,39.84,943200.0,27.3161,27.3847,27.3092,27.3367,943200.0
2008-01-25 15:45:00,39.84,39.85,39.5,39.5,1190300.0,27.3367,27.3436,27.1034,27.1034,1190300.0
2008-01-25 15:50:00,39.5,39.52,39.42,39.47,1446100.0,27.1034,27.1171,27.0485,27.0828,1446100.0
2008-01-25 15:55:00,39.46,39.52,39.45,39.49,1428300.0,27.0759,27.1171,27.0691,27.0965,1428300.0
2008-01-28 09:30:00,39.69,39.92,39.43,39.51,1003100.0,27.2338,27.3916,27.0554,27.1103,1003100.0
2008-01-28 09:35:00,39.51,39.55,39.35,39.44,778400.0,27.1103,27.1377,27.0005,27.0622,778400.0
2008-01-28 09:40:00,39.45,39.5,39.16,39.46,829400.0,27.0691,27.1034,26.8701,27.0759,829400.0
2008-01-28 09:45:00,39.46,39.53,39.38,39.43,675100.0,27.0759,27.124,27.0211,27.0554,675100.0
2008-01-28 09:50:00,39.43,39.67,39.41,39.66,833600.0,27.0554,27.22,27.0416,27.2132,833600.0
2008-01-28 09:55:00,39.66,39.77,39.63,39.73,584200.0,27.2132,27.2887,27.1926,27.2612,584200.0
2008-01-28 10:00:00,39.72,39.73,39.47,39.58,732500.0,27.2543,27.2612,27.0828,27.1583,732500.0
2008-01-28 10:05:00,39.63,39.63,39.41,39.43,547500.0,27.1926,27.1926,27.0416,27.0554,547500.0
2008-01-28 10:10:00,39.43,39.56,39.43,39.51,997000.0,27.0554,27.1446,27.0554,27.1103,997000.0
2008-01-28 10:15:00,39.51,39.59,39.48,39.5,571100.0,27.1103,27.1651,27.0897,27.1034,571100.0
2008-01-28 10:20:00,39.5,39.76,39.5,39.73,600300.0,27.1034,27.2818,27.1034,27.2612,600300.0
2008-01-28 10:25:00,39.73,39.92,39.69,39.89,591800.0,27.2612,27.3916,27.2338,27.371,591800.0
2008-01-28 10:30:00,39.89,39.93,39.7,39.84,452800.0,27.371,27.3984,27.2406,27.3367,452800.0
2008-01-28 10:35:00,39.84,39.96,39.81,39.93,499700.0,27.3367,27.419,27.3161,27.3984,499700.0
2008-01-28 10:40:00,39.93,40.05,39.87,40.04,639600.0,27.3984,27.4808,27.3573,27.4739,639600.0
2008-01-28 10:45:00,40.04,40.5,40.02,40.27,907200.0,27.4739,27.7896,27.4602,27.6317,907200.0
2008-01-28 10:50:00,40.27,40.46,40.25,40.38,703800.0,27.6317,27.7621,27.618,27.7072,703800.0
2008-01-28 10:55:00,40.41,40.41,40.29,40.31,532200.0,27.7278,27.7278,27.6455,27.6592,532200.0
2008-01-28 11:00:00,40.31,40.37,40.2,40.36,604100.0,27.6592,27.7004,27.5837,27.6935,604100.0
2008-01-28 11:05:00,40.37,40.4,40.22,40.23,491900.0,27.7004,27.7209,27.5974,27.6043,491900.0
2008-01-28 11:10:00,40.23,40.29,40.16,40.26,853300.0,27.6043,27.6455,27.5563,27.6249,853300.0
2008-01-28 11:15:00,40.26,40.34,40.05,40.1,548800.0,27.6249,27.6798,27.4808,27.5151,548800.0
2008-01-28 11:20:00,40.1,40.25,40.04,40.2,478500.0,27.5151,27.618,27.4739,27.5837,478500.0
2008-01-28 11:25:00,40.21,40.35,40.18,40.29,392200.0,27.5906,27.6866,27.57,27.6455,392200.0
2008-01-28 11:30:00,40.29,40.5,40.27,40.49,526200.0,27.6455,27.7896,27.6317,27.7827,526200.0
2008-01-28 11:35:00,40.5,40.5,40.42,40.48,293000.0,27.7896,27.7896,27.7347,27.7758,293000.0
2008-01-28 11:40:00,40.47,40.53,40.36,40.36,478800.0,27.769,27.8101,27.6935,27.6935,478800.0
2008-01-28 11:45:00,40.36,40.39,40.27,40.39,432600.0,27.6935,27.7141,27.6317,27.7141,432600.0
2008-01-28 11:50:00,40.39,40.43,40.34,40.34,343400.0,27.7141,27.7415,27.6798,27.6798,343400.0
2008-01-28 11:55:00,40.35,40.43,40.33,40.37,328100.0,27.6866,27.7415,27.6729,27.7004,328100.0
2008-01-28 12:00:00,40.37,40.43,40.35,40.43,306400.0,27.7004,27.7415,27.6866,27.7415,306400.0
2008-01-28 12:05:00,40.43,40.45,40.29,40.33,608700.0,27.7415,27.7552,27.6455,27.6729,608700.0
2008-01-28 12:10:00,40.33,40.37,40.3,40.36,307400.0,27.6729,27.7004,27.6523,27.6935,307400.0
2008-01-28 12:15:00,40.36,40.38,40.33,40.36,595100.0,27.6935,27.7072,27.6729,27.6935,595100.0
2008-01-28 12:20:00,40.37,40.47,40.36,40.47,408600.0,27.7004,27.769,27.6935,27.769,408600.0
2008-01-28 12:25:00,40.47,40.49,40.41,40.44,199400.0,27.769,27.7827,27.7278,27.7484,199400.0
2008-01-28 12:30:00,40.44,40.53,40.43,40.5,316900.0,27.7484,27.8101,27.7415,27.7896,316900.0
2008-01-28 12:35:00,40.5,40.51,40.44,40.49,397100.0,27.7896,27.7964,27.7484,27.7827,397100.0
2008-01-28 12:40:00,40.5,40.64,40.49,40.61,703800.0,27.7896,27.8856,27.7827,27.865,703800.0
2008-01-28 12:45:00,40.63,40.69,40.58,40.67,491300.0,27.8788,27.9199,27.8444,27.9062,491300.0
2008-01-28 12:50:00,40.67,40.67,40.6,40.6,371700.0,27.9062,27.9062,27.8582,27.8582,371700.0
2008-01-28 12:55:00,40.6,40.63,40.57,40.59,335200.0,27.8582,27.8788,27.8376,27.8513,335200.0
2008-01-28 13:00:00,40.59,40.7,40.53,40.7,476000.0,27.8513,27.9268,27.8101,27.9268,476000.0
2008-01-28 13:05:00,40.7,40.73,40.51,40.52,415100.0,27.9268,27.9474,27.7964,27.8033,415100.0
2008-01-28 13:10:00,40.52,40.65,40.5,40.61,291700.0,27.8033,27.8925,27.7896,27.865,291700.0
2008-01-28 13:15:00,40.59,40.67,40.57,40.61,273800.0,27.8513,27.9062,27.8376,27.865,273800.0
2008-01-28 13:20:00,40.61,40.72,40.6,40.68,320000.0,27.865,27.9405,27.8582,27.9131,320000.0
2008-01-28 13:25:00,40.68,40.72,40.53,40.54,379900.0,27.9131,27.9405,27.8101,27.817,379900.0
2008-01-28 13:30:00,40.56,40.7,40.55,40.59,332300.0,27.8307,27.9268,27.8239,27.8513,332300.0
2008-01-28 13:35:00,40.59,40.63,40.56,40.59,232400.0,27.8513,27.8788,27.8307,27.8513,232400.0
2008-01-28 13:40:00,40.59,40.61,40.49,40.53,416400.0,27.8513,27.865,27.7827,27.8101,416400.0
2008-01-28 13:45:00,40.53,40.56,40.44,40.52,606300.0,27.8101,27.8307,27.7484,27.8033,606300.0
2008-01-28 13:50:00,40.53,40.65,40.45,40.63,404400.0,27.8101,27.8925,27.7552,27.8788,404400.0
2008-01-28 13:55:00,40.63,40.64,40.56,40.57,220500.0,27.8788,27.8856,27.8307,27.8376,220500.0
2008-01-28 14:00:00,40.57,40.69,40.57,40.64,340100.0,27.8376,27.9199,27.8376,27.8856,340100.0
2008-01-28 14:05:00,40.64,40.67,40.63,40.63,527300.0,27.8856,27.9062,27.8788,27.8788,527300.0
2008-01-28 14:10:00,40.64,40.67,40.51,40.55,466700.0,27.8856,27.9062,27.7964,27.8239,466700.0
2008-01-28 14:15:00,40.55,40.65,40.55,40.63,424400.0,27.8239,27.8925,27.8239,27.8788,424400.0
2008-01-28 14:20:00,40.63,40.66,40.57,40.57,347700.0,27.8788,27.8993,27.8376,27.8376,347700.0
2008-01-28 14:25:00,40.58,40.71,40.57,40.65,461500.0,27.8444,27.9336,27.8376,27.8925,461500.0
2008-01-28 14:30:00,40.66,40.82,40.65,40.8,472500.0,27.8993,28.0091,27.8925,27.9954,472500.0
2008-01-28 14:35:00,40.8,40.84,40.73,40.75,423700.0,27.9954,28.0229,27.9474,27.9611,423700.0
2008-01-28 14:40:00,40.75,40.82,40.72,40.81,496100.0,27.9611,28.0091,27.9405,28.0023,496100.0
2008-01-28 14:45:00,40.8,40.84,40.72,40.73,608200.0,27.9954,28.0229,27.9405,27.9474,608200.0
2008-01-28 14:50:00,40.73,40.75,40.64,40.66,567100.0,27.9474,27.9611,27.8856,27.8993,567100.0
2008-01-28 14:55:00,40.67,40.8,40.58,40.65,535800.0,27.9062,27.9954,27.8444,27.8925,535800.0
2008-01-28 15:00:00,40.65,40.69,40.63,40.67,389700.0,27.8925,27.9199,27.8788,27.9062,389700.0
2008-01-28 15:05:00,40.68,40.77,40.58,40.67,610000.0,27.9131,27.9748,27.8444,27.9062,610000.0
2008-01-28 15:10:00,40.67,40.75,40.61,40.61,451600.0,27.9062,27.9611,27.865,27.865,451600.0
2008-01-28 15:15:00,40.61,40.73,40.59,40.61,567500.0,27.865,27.9474,27.8513,27.865,567500.0
2008-01-28 15:20:00,40.6,40.68,40.6,40.62,475700.0,27.8582,27.9131,27.8582,27.8719,475700.0
2008-01-28 15:25:00,40.63,40.71,40.57,40.7,509500.0,27.8788,27.9336,27.8376,27.9268,509500.0
2008-01-28 15:30:00,40.68,40.8,40.67,40.79,581300.0,27.9131,27.9954,27.9062,27.9885,581300.0
2008-01-28 15:35:00,40.8,40.95,40.77,40.93,1019900.0,27.9954,28.0983,27.9748,28.0846,1019900.0
2008-01-28 15:40:00,40.93,41.25,40.92,41.24,1452400.0,28.0846,28.3042,28.0777,28.2973,1452400.0
2008-01-28 15:45:00,41.25,41.28,41.07,41.11,1436700.0,28.3042,28.3248,28.1807,28.2081,1436700.0
2008-01-28 15:50:00,41.11,41.16,40.97,41.04,1345200.0,28.2081,28.2424,28.1121,28.1601,1345200.0
2008-01-28 15:55:00,41.05,41.23,41.02,41.17,1372700.0,28.1669,28.2905,28.1464,28.2493,1372700.0
2008-01-29 09:30:00,41.66,42.0,41.61,41.95,2160600.0,28.5855,28.8188,28.5512,28.7845,2160600.0
2008-01-29 09:35:00,41.95,41.99,41.75,41.88,1108500.0,28.7845,28.8119,28.6473,28.7365,1108500.0
2008-01-29 09:40:00,41.88,41.96,41.82,41.87,969000.0,28.7365,28.7914,28.6953,28.7296,969000.0
2008-01-29 09:45:00,41.86,41.86,41.7,41.72,965200.0,28.7227,28.7227,28.613,28.6267,965200.0
2008-01-29 09:50:00,41.72,41.72,41.38,41.51,915200.0,28.6267,28.6267,28.3934,28.4826,915200.0
2008-01-29 09:55:00,41.51,41.56,41.09,41.16,1034100.0,28.4826,28.5169,28.1944,28.2424,1034100.0
2008-01-29 10:00:00,41.16,41.33,41.0,41.11,1227300.0,28.2424,28.3591,28.1326,28.2081,1227300.0
2008-01-29 10:05:00,41.12,41.51,41.1,41.31,969700.0,28.215,28.4826,28.2013,28.3453,969700.0
2008-01-29 10:10:00,41.31,41.57,41.19,41.54,732200.0,28.3453,28.5237,28.263,28.5032,732200.0
2008-01-29 10:15:00,41.54,41.6,41.34,41.39,495300.0,28.5032,28.5443,28.3659,28.4002,495300.0
2008-01-29 10:20:00,41.4,41.78,41.39,41.7,774100.0,28.4071,28.6678,28.4002,28.613,774100.0
2008-01-29 10:25:00,41.7,41.89,41.7,41.8,592900.0,28.613,28.7433,28.613,28.6816,592900.0
2008-01-29 10:30:00,41.8,41.8,41.74,41.74,307000.0,28.6816,28.6816,28.6404,28.6404,307000.0
2008-01-29 10:35:00,41.75,41.86,41.7,41.83,477600.0,28.6473,28.7227,28.613,28.7022,477600.0
2008-01-29 10:40:00,41.83,41.91,41.74,41.89,468300.0,28.7022,28.757,28.6404,28.7433,468300.0
2008-01-29 10:45:00,41.9,41.9,41.65,41.78,974400.0,28.7502,28.7502,28.5786,28.6678,974400.0
2008-01-29 10:50:00,41.78,41.89,41.76,41.85,568100.0,28.6678,28.7433,28.6541,28.7159,568100.0
2008-01-29 10:55:00,41.85,41.92,41.81,41.9,572600.0,28.7159,28.7639,28.6884,28.7502,572600.0
2008-01-29 11:00:00,41.91,42.0,41.9,41.97,764000.0,28.757,28.8188,28.7502,28.7982,764000.0
2008-01-29 11:05:00,41.96,42.07,41.9,42.05,1498000.0,28.7914,28.8668,28.7502,28.8531,1498000.0
2008-01-29 11:10:00,42.04,42.12,42.01,42.05,765000.0,28.8462,28.9011,28.8257,28.8531,765000.0
2008-01-29 11:15:00,42.04,42.05,41.94,41.98,763400.0,28.8462,28.8531,28.7776,28.8051,763400.0
2008-01-29 11:20:00,41.97,42.01,41.84,41.84,697000.0,28.7982,28.8257,28.709,28.709,697000.0
2008-01-29 11:25:00,41.85,41.95,41.84,41.85,577800.0,28.7159,28.7845,28.709,28.7159,577800.0
2008-01-29 11:30:00,41.85,41.91,41.84,41.86,646200.0,28.7159,28.757,28.709,28.7227,646200.0
2008-01-29 11:35:00,41.87,41.95,41.81,41.94,423000.0,28.7296,28.7845,28.6884,28.7776,423000.0
2008-01-29 11:40:00,41.94,41.95,41.86,41.86,474000.0,28.7776,28.7845,28.7227,28.7227,474000.0
2008-01-29 11:45:00,41.86,41.89,41.78,41.85,308000.0,28.7227,28.7433,28.6678,28.7159,308000.0
2008-01-29 11:50:00,41.85,41.9,41.85,41.86,269800.0,28.7159,28.7502,28.7159,28.7227,269800.0
2008-01-29 11:55:00,41.86,41.89,41.84,41.84,472000.0,28.7227,28.7433,28.709,28.709,472000.0
2008-01-29 12:00:00,41.85,41.88,41.84,41.86,242000.0,28.7159,28.7365,28.709,28.7227,242000.0
2008-01-29 12:05:00,41.87,41.94,41.81,41.87,675800.0,28.7296,28.7776,28.6884,28.7296,675800.0
2008-01-29 12:10:00,41.87,41.93,41.86,41.89,225500.0,28.7296,28.7708,28.7227,28.7433,225500.0
2008-01-29 12:15:00,41.89,41.94,41.87,41.88,326000.0,28.7433,28.7776,28.7296,28.7365,326000.0
2008-01-29 12:20:00,41.88,41.95,41.87,41.91,314300.0,28.7365,28.7845,28.7296,28.757,314300.0
2008-01-29 12:25:00,41.91,41.93,41.72,41.85,641200.0,28.757,28.7708,28.6267,28.7159,641200.0
2008-01-29 12:30:00,41.84,41.88,41.7,41.73,435700.0,28.709,28.7365,28.613,28.6335,435700.0
2008-01-29 12:35:00,41.73,41.81,41.69,41.72,651000.0,28.6335,28.6884,28.6061,28.6267,651000.0
2008-01-29 12:40:00,41.72,41.81,41.63,41.63,448200.0,28.6267,28.6884,28.5649,28.5649,448200.0
2008-01-29 12:45:00,41.63,41.72,41.62,41.71,332800.0,28.5649,28.6267,28.5581,28.6198,332800.0
2008-01-29 12:50:00,41.72,41.76,41.68,41.74,266900.0,28.6267,28.6541,28.5992,28.6404,266900.0
2008-01-29 12:55:00,41.73,41.76,41.7,41.74,294000.0,28.6335,28.6541,28.613,28.6404,294000.0
2008-01-29 13:00:00,41.74,41.74,41.68,41.69,243700.0,28.6404,28.6404,28.5992,28.6061,243700.0
2008-01-29 13:05:00,41.71,41.74,41.65,41.68,232500.0,28.6198,28.6404,28.5786,28.5992,232500.0
2008-01-29 13:10:00,41.67,41.72,41.52,41.54,428600.0,28.5924,28.6267,28.4894,28.5032,428600.0
2008-01-29 13:15:00,41.55,41.71,41.54,41.56,336200.0,28.51,28.6198,28.5032,28.5169,336200.0
2008-01-29 13:20:00,41.56,41.6,41.53,41.55,193600.0,28.5169,28.5443,28.4963,28.51,193600.0
2008-01-29 13:25:00,41.56,41.58,41.5,41.52,334000.0,28.5169,28.5306,28.4757,28.4894,334000.0
2008-01-29 13:30:00,41.52,41.66,41.51,41.62,305700.0,28.4894,28.5855,28.4826,28.5581,305700.0
2008-01-29 13:35:00,41.62,41.71,41.58,41.65,364000.0,28.5581,28.6198,28.5306,28.5786,364000.0
2008-01-29 13:40:00,41.65,41.89,41.6,41.87,706700.0,28.5786,28.7433,28.5443,28.7296,706700.0
2008-01-29 13:45:00,41.88,41.92,41.85,41.92,552000.0,28.7365,28.7639,28.7159,28.7639,552000.0
2008-01-29 13:50:00,41.91,41.93,41.84,41.85,176800.0,28.757,28.7708,28.709,28.7159,176800.0
2008-01-29 13:55:00,41.85,41.9,41.75,41.78,197700.0,28.7159,28.7502,28.6473,28.6678,197700.0
2008-01-29 14:00:00,41.78,41.84,41.73,41.76,251100.0,28.6678,28.709,28.6335,28.6541,251100.0
2008-01-29 14:05:00,41.76,41.76,41.6,41.67,410800.0,28.6541,28.6541,28.5443,28.5924,410800.0
2008-01-29 14:10:00,41.67,41.7,41.6,41.62,422900.0,28.5924,28.613,28.5443,28.5581,422900.0
2008-01-29 14:15:00,41.62,41.66,41.58,41.65,289800.0,28.5581,28.5855,28.5306,28.5786,289800.0
2008-01-29 14:20:00,41.65,41.7,41.63,41.69,280500.0,28.5786,28.613,28.5649,28.6061,280500.0
2008-01-29 14:25:00,41.68,41.8,41.68,41.77,301700.0,28.5992,28.6816,28.5992,28.661,301700.0
2008-01-29 14:30:00,41.78,41.86,41.78,41.84,360000.0,28.6678,28.7227,28.6678,28.709,360000.0
2008-01-29 14:35:00,41.84,41.84,41.78,41.79,275900.0,28.709,28.709,28.6678,28.6747,275900.0
2008-01-29 14:40:00,41.8,41.84,41.78,41.8,285300.0,28.6816,28.709,28.6678,28.6816,285300.0
2008-01-29 14:45:00,41.8,41.82,41.75,41.79,280700.0,28.6816,28.6953,28.6473,28.6747,280700.0
2008-01-29 14:50:00,41.79,41.84,41.77,41.77,373500.0,28.6747,28.709,28.661,28.661,373500.0
2008-01-29 14:55:00,41.78,41.83,41.77,41.8,364900.0,28.6678,28.7022,28.661,28.6816,364900.0
2008-01-29 15:00:00,41.81,41.9,41.8,41.89,535600.0,28.6884,28.7502,28.6816,28.7433,535600.0
2008-01-29 15:05:00,41.89,41.97,41.88,41.97,542700.0,28.7433,28.7982,28.7365,28.7982,542700.0
2008-01-29 15:10:00,41.97,41.98,41.89,41.9,742000.0,28.7982,28.8051,28.7433,28.7502,742000.0
2008-01-29 15:15:00,41.9,41.95,41.89,41.9,523000.0,28.7502,28.7845,28.7433,28.7502,523000.0
2008-01-29 15:20:00,41.9,42.0,41.89,41.96,930300.0,28.7502,28.8188,28.7433,28.7914,930300.0
2008-01-29 15:25:00,41.96,41.97,41.91,41.94,672500.0,28.7914,28.7982,28.757,28.7776,672500.0
2008-01-29 15:30:00,41.93,41.99,41.9,41.99,1359600.0,28.7708,28.8119,28.7502,28.8119,1359600.0
2008-01-29 15:35:00,41.99,42.02,41.97,41.99,1032300.0,28.8119,28.8325,28.7982,28.8119,1032300.0
2008-01-29 15:40:00,41.99,42.04,41.92,42.0,1352300.0,28.8119,28.8462,28.7639,28.8188,1352300.0
2008-01-29 15:45:00,42.0,42.01,41.96,41.96,1607200.0,28.8188,28.8257,28.7914,28.7914,1607200.0
2008-01-29 15:50:00,41.97,42.04,41.95,41.99,1002600.0,28.7982,28.8462,28.7845,28.8119,1002600.0
2008-01-29 15:55:00,42.0,42.01,41.93,41.97,1139400.0,28.8188,28.8257,28.7708,28.7982,1139400.0
2008-01-30 09:30:00,41.84,41.88,41.45,41.48,645300.0,28.709,28.7365,28.4414,28.462,645300.0
2008-01-30 09:35:00,41.48,41.66,41.23,41.36,628500.0,28.462,28.5855,28.2905,28.3797,628500.0
2008-01-30 09:40:00,41.35,41.47,41.28,41.47,384200.0,28.3728,28.4551,28.3248,28.4551,384200.0
2008-01-30 09:45:00,41.47,41.59,41.46,41.54,773900.0,28.4551,28.5375,28.4483,28.5032,773900.0
2008-01-30 09:50:00,41.55,41.62,41.52,41.57,526200.0,28.51,28.5581,28.4894,28.5237,526200.0
2008-01-30 09:55:00,41.58,41.63,41.55,41.61,319100.0,28.5306,28.5649,28.51,28.5512,319100.0
2008-01-30 10:00:00,41.61,41.67,41.56,41.67,435700.0,28.5512,28.5924,28.5169,28.5924,435700.0
2008-01-30 10:05:00,41.67,41.67,41.55,41.66,420600.0,28.5924,28.5924,28.51,28.5855,420600.0
2008-01-30 10:10:00,41.67,41.91,41.67,41.75,756600.0,28.5924,28.757,28.5924,28.6473,756600.0
2008-01-30 10:15:00,41.75,41.88,41.7,41.88,466100.0,28.6473,28.7365,28.613,28.7365,466100.0
2008-01-30 10:20:00,41.88,42.0,41.85,41.98,1469600.0,28.7365,28.8188,28.7159,28.8051,1469600.0
2008-01-30 10:25:00,41.98,41.99,41.89,41.93,813600.0,28.8051,28.8119,28.7433,28.7708,813600.0
2008-01-30 10:30:00,41.92,42.01,41.9,42.0,770500.0,28.7639,28.8257,28.7502,28.8188,770500.0
2008-01-30 10:35:00,42.0,42.2,41.98,42.12,1622000.0,28.8188,28.956,28.8051,28.9011,1622000.0
2008-01-30 10:40:00,42.12,42.21,42.1,42.11,560100.0,28.9011,28.9629,28.8874,28.8943,560100.0
2008-01-30 10:45:00,42.1,42.14,42.04,42.06,433800.0,28.8874,28.9149,28.8462,28.86,433800.0
2008-01-30 10:50:00,42.06,42.21,42.04,42.21,299000.0,28.86,28.9629,28.8462,28.9629,299000.0
2008-01-30 10:55:00,42.21,42.27,42.19,42.2,436900.0,28.9629,29.0041,28.9492,28.956,436900.0
2008-01-30 11:00:00,42.19,42.2,42.08,42.1,384600.0,28.9492,28.956,28.8737,28.8874,384600.0
2008-01-30 11:05:00,42.1,42.11,42.0,42.03,448600.0,28.8874,28.8943,28.8188,28.8394,448600.0
2008-01-30 11:10:00,42.02,42.02,41.86,41.92,388200.0,28.8325,28.8325,28.7227,28.7639,388200.0
2008-01-30 11:15:00,41.92,41.98,41.84,41.93,324500.0,28.7639,28.8051,28.709,28.7708,324500.0
2008-01-30 11:20:00,41.93,41.95,41.79,41.79,674700.0,28.7708,28.7845,28.6747,28.6747,674700.0
2008-01-30 11:25:00,41.78,41.83,41.77,41.8,443900.0,28.6678,28.7022,28.661,28.6816,443900.0
2008-01-30 11:30:00,41.8,41.82,41.76,41.76,350700.0,28.6816,28.6953,28.6541,28.6541,350700.0
2008-01-30 11:35:00,41.77,41.89,41.76,41.8,284900.0,28.661,28.7433,28.6541,28.6816,284900.0
2008-01-30 11:40:00,41.8,41.84,41.73,41.73,259700.0,28.6816,28.709,28.6335,28.6335,259700.0
2008-01-30 11:45:00,41.74,41.75,41.68,41.71,202100.0,28.6404,28.6473,28.5992,28.6198,202100.0
2008-01-30 11:50:00,41.71,41.76,41.68,41.69,197900.0,28.6198,28.6541,28.5992,28.6061,197900.0
2008-01-30 11:55:00,41.68,41.8,41.58,41.73,303500.0,28.5992,28.6816,28.5306,28.6335,303500.0
2008-01-30 12:00:00,41.74,41.91,41.71,41.9,217500.0,28.6404,28.757,28.6198,28.7502,217500.0
2008-01-30 12:05:00,41.9,41.97,41.85,41.92,239700.0,28.7502,28.7982,28.7159,28.7639,239700.0
2008-01-30 12:10:00,41.93,42.0,41.88,41.98,154700.0,28.7708,28.8188,28.7365,28.8051,154700.0
2008-01-30 12:15:00,41.99,42.08,41.97,42.02,262000.0,28.8119,28.8737,28.7982,28.8325,262000.0
2008-01-30 12:20:00,42.02,42.1,42.01,42.1,199100.0,28.8325,28.8874,28.8257,28.8874,199100.0
2008-01-30 12:25:00,42.09,42.1,42.04,42.1,245800.0,28.8806,28.8874,28.8462,28.8874,245800.0
2008-01-30 12:30:00,42.1,42.23,42.09,42.18,328800.0,28.8874,28.9766,28.8806,28.9423,328800.0
2008-01-30 12:35:00,42.17,42.25,42.14,42.25,398200.0,28.9354,28.9903,28.9149,28.9903,398200.0
2008-01-30 12:40:00,42.25,42.3,42.22,42.29,962900.0,28.9903,29.0246,28.9698,29.0178,962900.0
2008-01-30 12:45:00,42.29,42.36,42.26,42.3,321200.0,29.0178,29.0658,28.9972,29.0246,321200.0
2008-01-30 12:50:00,42.3,42.31,42.22,42.24,409300.0,29.0246,29.0315,28.9698,28.9835,409300.0
2008-01-30 12:55:00,42.23,42.36,42.21,42.28,377300.0,28.9766,29.0658,28.9629,29.0109,377300.0
2008-01-30 13:00:00,42.28,42.36,42.27,42.31,151700.0,29.0109,29.0658,29.0041,29.0315,151700.0
2008-01-30 13:05:00,42.31,42.38,42.31,42.37,243800.0,29.0315,29.0795,29.0315,29.0727,243800.0
2008-01-30 13:10:00,42.37,42.46,42.34,42.45,327600.0,29.0727,29.1344,29.0521,29.1276,327600.0
2008-01-30 13:15:00,42.44,42.5,42.41,42.5,307700.0,29.1207,29.1619,29.1001,29.1619,307700.0
2008-01-30 13:20:00,42.5,42.5,42.43,42.44,174300.0,29.1619,29.1619,29.1138,29.1207,174300.0
2008-01-30 13:25:00,42.44,42.46,42.37,42.45,275100.0,29.1207,29.1344,29.0727,29.1276,275100.0
2008-01-30 13:30:00,42.46,42.5,42.4,42.49,290000.0,29.1344,29.1619,29.0933,29.155,290000.0
2008-01-30 13:35:00,42.48,42.54,42.44,42.44,553000.0,29.1482,29.1893,29.1207,29.1207,553000.0
2008-01-30 13:40:00,42.44,42.48,42.27,42.29,379800.0,29.1207,29.1482,29.0041,29.0178,379800.0
2008-01-30 13:45:00,42.28,42.29,42.19,42.19,391900.0,29.0109,29.0178,28.9492,28.9492,391900.0
2008-01-30 13:50:00,42.18,42.22,42.16,42.18,557700.0,28.9423,28.9698,28.9286,28.9423,557700.0
2008-01-30 13:55:00,42.19,42.28,42.12,42.2,457000.0,28.9492,29.0109,28.9011,28.956,457000.0
2008-01-30 14:00:00,42.2,42.29,42.16,42.28,333000.0,28.956,29.0178,28.9286,29.0109,333000.0
2008-01-30 14:05:00,42.27,42.3,42.19,42.23,399300.0,29.0041,29.0246,28.9492,28.9766,399300.0
2008-01-30 14:10:00,42.22,42.56,42.18,42.56,287000.0,28.9698,29.203,28.9423,29.203,287000.0
2008-01-30 14:15:00,42.42,43.05,42.38,42.94,1859300.0,29.107,29.5393,29.0795,29.4638,1859300.0
2008-01-30 14:20:00,42.94,43.08,42.85,43.06,1875900.0,29.4638,29.5599,29.402,29.5461,1875900.0
2008-01-30 14:25:00,43.06,43.1,42.95,43.05,2280700.0,29.5461,29.5736,29.4707,29.5393,2280700.0
2008-01-30 14:30:00,43.06,43.09,42.73,42.82,2352500.0,29.5461,29.5667,29.3197,29.3815,2352500.0
2008-01-30 14:35:00,42.82,43.0,42.64,42.91,1853900.0,29.3815,29.505,29.2579,29.4432,1853900.0
2008-01-30 14:40:00,42.91,43.2,42.86,43.19,2004300.0,29.4432,29.6422,29.4089,29.6353,2004300.0
2008-01-30 14:45:00,43.19,43.44,43.0,43.33,1798700.0,29.6353,29.8069,29.505,29.7314,1798700.0
2008-01-30 14:50:00,43.33,43.65,43.32,43.49,2296700.0,29.7314,29.951,29.7245,29.8412,2296700.0
2008-01-30 14:55:00,43.48,43.59,43.33,43.56,1195100.0,29.8343,29.9098,29.7314,29.8892,1195100.0
2008-01-30 15:00:00,43.56,43.64,43.47,43.57,1211200.0,29.8892,29.9441,29.8275,29.8961,1211200.0
2008-01-30 15:05:00,43.57,43.69,43.55,43.59,1639200.0,29.8961,29.9784,29.8823,29.9098,1639200.0
2008-01-30 15:10:00,43.59,43.6,43.3,43.32,1459100.0,29.9098,29.9167,29.7108,29.7245,1459100.0
2008-01-30 15:15:00,43.32,43.48,43.27,43.4,2175400.0,29.7245,29.8343,29.6902,29.7794,2175400.0
2008-01-30 15:20:00,43.4,43.42,43.06,43.09,2215600.0,29.7794,29.7931,29.5461,29.5667,2215600.0
2008-01-30 15:25:00,43.08,43.15,42.98,43.0,1537400.0,29.5599,29.6079,29.4912,29.505,1537400.0
2008-01-30 15:30:00,43.0,43.04,42.75,42.76,1343800.0,29.505,29.5324,29.3334,29.3403,1343800.0
2008-01-30 15:35:00,42.76,42.8,42.53,42.62,2268600.0,29.3403,29.3677,29.1825,29.2442,2268600.0
2008-01-30 15:40:00,42.62,42.78,42.3,42.3,3026000.0,29.2442,29.354,29.0246,29.0246,3026000.0
2008-01-30 15:45:00,42.3,43.52,42.04,42.27,2819600.0,29.0246,29.8618,28.8462,29.0041,2819600.0
2008-01-30 15:50:00,42.27,42.58,42.1,42.35,2168600.0,29.0041,29.2168,28.8874,29.059,2168600.0
2008-01-30 15:55:00,42.36,42.38,42.1,42.2,2647000.0,29.0658,29.0795,28.8874,28.956,2647000.0
2008-01-31 09:30:00,41.65,41.81,41.37,41.76,1462100.0,28.5786,28.6884,28.3865,28.6541,1462100.0
2008-01-31 09:35:00,41.76,41.85,41.61,41.64,1067400.0,28.6541,28.7159,28.5512,28.5718,1067400.0
2008-01-31 09:40:00,41.63,42.1,41.62,42.08,1182300.0,28.5649,28.8874,28.5581,28.8737,1182300.0
2008-01-31 09:45:00,42.08,42.2,41.77,42.16,1087900.0,28.8737,28.956,28.661,28.9286,1087900.0
2008-01-31 09:50:00,42.15,42.2,41.99,42.16,756800.0,28.9217,28.956,28.8119,28.9286,756800.0
2008-01-31 09:55:00,42.17,42.48,42.14,42.46,1311500.0,28.9354,29.1482,28.9149,29.1344,1311500.0
2008-01-31 10:00:00,42.46,42.58,42.36,42.43,1395300.0,29.1344,29.2168,29.0658,29.1138,1395300.0
2008-01-31 10:05:00,42.44,42.75,42.38,42.64,1104200.0,29.1207,29.3334,29.0795,29.2579,1104200.0
2008-01-31 10:10:00,42.64,43.02,42.61,42.98,1129100.0,29.2579,29.5187,29.2374,29.4912,1129100.0
2008-01-31 10:15:00,42.98,42.99,42.64,42.72,1240500.0,29.4912,29.4981,29.2579,29.3128,1240500.0
2008-01-31 10:20:00,42.73,42.91,42.7,42.83,838900.0,29.3197,29.4432,29.2991,29.3883,838900.0
2008-01-31 10:25:00,42.83,43.0,42.75,43.0,940400.0,29.3883,29.505,29.3334,29.505,940400.0
2008-01-31 10:30:00,42.99,43.0,42.74,42.88,870600.0,29.4981,29.505,29.3266,29.4226,870600.0
2008-01-31 10:35:00,42.87,42.9,42.62,42.87,727900.0,29.4158,29.4363,29.2442,29.4158,727900.0
2008-01-31 10:40:00,42.87,43.09,42.79,42.95,803700.0,29.4158,29.5667,29.3609,29.4707,803700.0
2008-01-31 10:45:00,42.95,43.08,42.9,43.07,750000.0,29.4707,29.5599,29.4363,29.553,750000.0
2008-01-31 10:50:00,43.07,43.18,42.95,43.12,880100.0,29.553,29.6285,29.4707,29.5873,880100.0
2008-01-31 10:55:00,43.11,43.34,43.09,43.34,690600.0,29.5804,29.7383,29.5667,29.7383,690600.0
2008-01-31 11:00:00,43.35,43.38,43.22,43.34,1418400.0,29.7451,29.7657,29.6559,29.7383,1418400.0
2008-01-31 11:05:00,43.34,43.35,43.0,43.02,1011800.0,29.7383,29.7451,29.505,29.5187,1011800.0
2008-01-31 11:10:00,43.02,43.14,42.95,43.09,539500.0,29.5187,29.601,29.4707,29.5667,539500.0
2008-01-31 11:15:00,43.1,43.21,43.05,43.14,345500.0,29.5736,29.6491,29.5393,29.601,345500.0
2008-01-31 11:20:00,43.14,43.35,43.13,43.28,504800.0,29.601,29.7451,29.5942,29.6971,504800.0
2008-01-31 11:25:00,43.28,43.54,43.25,43.5,786700.0,29.6971,29.8755,29.6765,29.848,786700.0
2008-01-31 11:30:00,43.49,43.56,43.15,43.38,1032000.0,29.8412,29.8892,29.6079,29.7657,1032000.0
2008-01-31 11:35:00,43.39,43.42,43.24,43.26,549200.0,29.7726,29.7931,29.6696,29.6834,549200.0
2008-01-31 11:40:00,43.26,43.36,43.25,43.35,443500.0,29.6834,29.752,29.6765,29.7451,443500.0
2008-01-31 11:45:00,43.35,43.55,43.35,43.54,880500.0,29.7451,29.8823,29.7451,29.8755,880500.0
2008-01-31 11:50:00,43.54,43.8,43.5,43.79,1249600.0,29.8755,30.0539,29.848,30.047,1249600.0
2008-01-31 11:55:00,43.79,43.8,43.64,43.66,1370500.0,30.047,30.0539,29.9441,29.9578,1370500.0
2008-01-31 12:00:00,43.66,43.7,43.6,43.66,1074400.0,29.9578,29.9853,29.9167,29.9578,1074400.0
2008-01-31 12:05:00,43.67,43.79,43.51,43.55,1493800.0,29.9647,30.047,29.8549,29.8823,1493800.0
2008-01-31 12:10:00,43.55,44.05,43.54,44.03,1703900.0,29.8823,30.2254,29.8755,30.2117,1703900.0
2008-01-31 12:15:00,44.01,44.04,43.71,43.71,1123300.0,30.198,30.2186,29.9921,29.9921,1123300.0
2008-01-31 12:20:00,43.72,43.88,43.66,43.81,798700.0,29.999,30.1088,29.9578,30.0608,798700.0
2008-01-31 12:25:00,43.81,43.89,43.72,43.89,1011300.0,30.0608,30.1156,29.999,30.1156,1011300.0
2008-01-31 12:30:00,43.88,44.2,43.83,43.88,1456400.0,30.1088,30.3284,30.0745,30.1088,1456400.0
2008-01-31 12:35:00,43.86,43.95,43.8,43.88,703300.0,30.0951,30.1568,30.0539,30.1088,703300.0
2008-01-31 12:40:00,43.89,43.96,43.83,43.87,400900.0,30.1156,30.1637,30.0745,30.1019,400900.0
2008-01-31 12:45:00,43.87,43.96,43.83,43.9,405400.0,30.1019,30.1637,30.0745,30.1225,405400.0
2008-01-31 12:50:00,43.9,43.91,43.58,43.64,575600.0,30.1225,30.1294,29.9029,29.9441,575600.0
2008-01-31 12:55:00,43.64,43.68,43.5,43.68,409700.0,29.9441,29.9716,29.848,29.9716,409700.0
2008-01-31 13:00:00,43.69,43.72,43.58,43.72,455100.0,29.9784,29.999,29.9029,29.999,455100.0
2008-01-31 13:05:00,43.72,43.73,43.47,43.56,515300.0,29.999,30.0059,29.8275,29.8892,515300.0
2008-01-31 13:10:00,43.57,43.8,43.56,43.8,594600.0,29.8961,30.0539,29.8892,30.0539,594600.0
2008-01-31 13:15:00,43.8,44.0,43.76,43.91,1022500.0,30.0539,30.1911,30.0264,30.1294,1022500.0
2008-01-31 13:20:00,43.91,43.96,43.79,43.85,818300.0,30.1294,30.1637,30.047,30.0882,818300.0
2008-01-31 13:25:00,43.84,43.95,43.82,43.87,448400.0,30.0813,30.1568,30.0676,30.1019,448400.0
2008-01-31 13:30:00,43.88,43.94,43.86,43.94,229800.0,30.1088,30.15,30.0951,30.15,229800.0
2008-01-31 13:35:00,43.93,43.97,43.83,43.86,429000.0,30.1431,30.1705,30.0745,30.0951,429000.0
2008-01-31 13:40:00,43.86,43.98,43.85,43.94,539100.0,30.0951,30.1774,30.0882,30.15,539100.0
2008-01-31 13:45:00,43.94,44.0,43.9,44.0,576400.0,30.15,30.1911,30.1225,30.1911,576400.0
2008-01-31 13:50:00,44.0,44.1,43.95,44.04,907700.0,30.1911,30.2597,30.1568,30.2186,907700.0
2008-01-31 13:55:00,44.05,44.06,44.0,44.04,722300.0,30.2254,30.2323,30.1911,30.2186,722300.0
2008-01-31 14:00:00,44.05,44.1,43.97,44.0,837100.0,30.2254,30.2597,30.1705,30.1911,837100.0
2008-01-31 14:05:00,44.0,44.08,43.95,44.01,661000.0,30.1911,30.246,30.1568,30.198,661000.0
2008-01-31 14:10:00,44.02,44.16,44.02,44.06,685500.0,30.2048,30.3009,30.2048,30.2323,685500.0
2008-01-31 14:15:00,44.07,44.17,44.06,44.16,416400.0,30.2392,30.3078,30.2323,30.3009,416400.0
2008-01-31 14:20:00,44.16,44.18,44.1,44.15,1016600.0,30.3009,30.3146,30.2597,30.294,1016600.0
2008-01-31 14:25:00,44.14,44.19,44.06,44.12,735600.0,30.2872,30.3215,30.2323,30.2735,735600.0
2008-01-31 14:30:00,44.12,44.19,44.1,44.19,689100.0,30.2735,30.3215,30.2597,30.3215,689100.0
2008-01-31 14:35:00,44.19,44.25,43.88,43.9,1019800.0,30.3215,30.3627,30.1088,30.1225,1019800.0
2008-01-31 14:40:00,43.9,43.95,43.8,43.95,723900.0,30.1225,30.1568,30.0539,30.1568,723900.0
2008-01-31 14:45:00,43.96,44.19,43.91,44.14,889100.0,30.1637,30.3215,30.1294,30.2872,889100.0
2008-01-31 14:50:00,44.14,44.2,44.02,44.11,918700.0,30.2872,30.3284,30.2048,30.2666,918700.0
2008-01-31 14:55:00,44.11,44.22,44.08,44.2,951300.0,30.2666,30.3421,30.246,30.3284,951300.0
2008-01-31 15:00:00,44.19,44.26,44.14,44.14,1052000.0,30.3215,30.3695,30.2872,30.2872,1052000.0
2008-01-31 15:05:00,44.14,44.3,44.13,44.27,1020500.0,30.2872,30.397,30.2803,30.3764,1020500.0
2008-01-31 15:10:00,44.26,44.34,44.22,44.3,1198400.0,30.3695,30.4244,30.3421,30.397,1198400.0
2008-01-31 15:15:00,44.33,44.38,44.16,44.17,1023100.0,30.4176,30.4519,30.3009,30.3078,1023100.0
2008-01-31 15:20:00,44.17,44.37,44.12,44.34,941300.0,30.3078,30.445,30.2735,30.4244,941300.0
2008-01-31 15:25:00,44.35,44.4,44.19,44.26,840500.0,30.4313,30.4656,30.3215,30.3695,840500.0
2008-01-31 15:30:00,44.26,44.39,44.2,44.24,872200.0,30.3695,30.4587,30.3284,30.3558,872200.0
2008-01-31 15:35:00,44.24,44.38,44.19,44.36,1031300.0,30.3558,30.4519,30.3215,30.4381,1031300.0
2008-01-31 15:40:00,44.36,44.48,44.35,44.39,1420100.0,30.4381,30.5205,30.4313,30.4587,1420100.0
2008-01-31 15:45:00,44.39,44.5,44.36,44.48,1500700.0,30.4587,30.5342,30.4381,30.5205,1500700.0
2008-01-31 15:50:00,44.49,44.5,43.94,44.08,2037200.0,30.5273,30.5342,30.15,30.246,2037200.0
2008-01-31 15:55:00,44.07,44.28,43.88,44.15,2001800.0,30.2392,30.3832,30.1088,30.294,2001800.0
2008-02-01 09:30:00,44.12,44.67,44.07,44.53,1502700.0,30.2735,30.6509,30.2392,30.5548,1502700.0
2008-02-01 09:35:00,44.53,44.57,44.19,44.34,866500.0,30.5548,30.5822,30.3215,30.4244,866500.0
2008-02-01 09:40:00,44.32,44.57,44.26,44.47,1193600.0,30.4107,30.5822,30.3695,30.5136,1193600.0
2008-02-01 09:45:00,44.46,44.84,44.45,44.73,1336400.0,30.5068,30.7675,30.4999,30.692,1336400.0
2008-02-01 09:50:00,44.72,44.84,44.65,44.76,1764600.0,30.6852,30.7675,30.6371,30.7126,1764600.0
2008-02-01 09:55:00,44.76,44.82,44.74,44.77,980800.0,30.7126,30.7538,30.6989,30.7195,980800.0
2008-02-01 10:00:00,44.77,45.0,44.76,44.96,1807100.0,30.7195,30.8773,30.7126,30.8498,1807100.0
2008-02-01 10:05:00,44.96,45.0,44.84,44.88,2519600.0,30.8498,30.8773,30.7675,30.7949,2519600.0
2008-02-01 10:10:00,44.88,45.05,44.82,45.02,1481900.0,30.7949,30.9116,30.7538,30.891,1481900.0
2008-02-01 10:15:00,45.01,45.02,44.83,44.9,1456900.0,30.8841,30.891,30.7606,30.8087,1456900.0
2008-02-01 10:20:00,44.89,44.92,44.61,44.75,1076400.0,30.8018,30.8224,30.6097,30.7057,1076400.0
2008-02-01 10:25:00,44.74,44.75,44.61,44.65,1045200.0,30.6989,30.7057,30.6097,30.6371,1045200.0
2008-02-01 10:30:00,44.65,44.66,44.51,44.52,1293700.0,30.6371,30.644,30.5411,30.5479,1293700.0
2008-02-01 10:35:00,44.52,44.71,44.5,44.62,1125300.0,30.5479,30.6783,30.5342,30.6165,1125300.0
2008-02-01 10:40:00,44.62,44.7,44.41,44.44,1051200.0,30.6165,30.6714,30.4724,30.493,1051200.0
2008-02-01 10:45:00,44.44,44.5,44.22,44.31,945700.0,30.493,30.5342,30.3421,30.4038,945700.0
2008-02-01 10:50:00,44.3,44.66,44.3,44.65,795800.0,30.397,30.644,30.397,30.6371,795800.0
2008-02-01 10:55:00,44.65,44.73,44.5,44.57,743300.0,30.6371,30.692,30.5342,30.5822,743300.0
2008-02-01 11:00:00,44.58,44.75,44.48,44.72,501000.0,30.5891,30.7057,30.5205,30.6852,501000.0
2008-02-01 11:05:00,44.72,44.79,44.56,44.68,611800.0,30.6852,30.7332,30.5754,30.6577,611800.0
2008-02-01 11:10:00,44.68,44.77,44.54,44.76,459200.0,30.6577,30.7195,30.5616,30.7126,459200.0
2008-02-01 11:15:00,44.75,44.78,44.59,44.67,366700.0,30.7057,30.7263,30.596,30.6509,366700.0
2008-02-01 11:20:00,44.67,44.73,44.58,44.66,335400.0,30.6509,30.692,30.5891,30.644,335400.0
2008-02-01 11:25:00,44.66,44.77,44.58,44.59,453500.0,30.644,30.7195,30.5891,30.596,453500.0
2008-02-01 11:30:00,44.59,44.67,44.55,44.55,468100.0,30.596,30.6509,30.5685,30.5685,468100.0
2008-02-01 11:35:00,44.56,44.69,44.51,44.68,376100.0,30.5754,30.6646,30.5411,30.6577,376100.0
2008-02-01 11:40:00,44.68,44.74,44.61,44.74,238200.0,30.6577,30.6989,30.6097,30.6989,238200.0
2008-02-01 11:45:00,44.74,44.76,44.6,44.74,272600.0,30.6989,30.7126,30.6028,30.6989,272600.0
2008-02-01 11:50:00,44.74,44.76,44.61,44.62,291200.0,30.6989,30.7126,30.6097,30.6165,291200.0
2008-02-01 11:55:00,44.62,44.72,44.61,44.68,191300.0,30.6165,30.6852,30.6097,30.6577,191300.0
2008-02-01 12:00:00,44.69,44.78,44.61,44.78,263600.0,30.6646,30.7263,30.6097,30.7263,263600.0
2008-02-01 12:05:00,44.77,44.82,44.73,44.76,463800.0,30.7195,30.7538,30.692,30.7126,463800.0
2008-02-01 12:10:00,44.77,44.79,44.65,44.79,647500.0,30.7195,30.7332,30.6371,30.7332,647500.0
2008-02-01 12:15:00,44.78,44.8,44.69,44.73,414400.0,30.7263,30.7401,30.6646,30.692,414400.0
2008-02-01 12:20:00,44.72,44.78,44.63,44.77,779200.0,30.6852,30.7263,30.6234,30.7195,779200.0
2008-02-01 12:25:00,44.76,44.8,44.69,44.76,352700.0,30.7126,30.7401,30.6646,30.7126,352700.0
2008-02-01 12:30:00,44.76,44.81,44.74,44.78,547100.0,30.7126,30.7469,30.6989,30.7263,547100.0
2008-02-01 12:35:00,44.78,44.81,44.74,44.79,317300.0,30.7263,30.7469,30.6989,30.7332,317300.0
2008-02-01 12:40:00,44.79,44.85,44.78,44.83,282100.0,30.7332,30.7744,30.7263,30.7606,282100.0
2008-02-01 12:45:00,44.83,44.85,44.69,44.74,384400.0,30.7606,30.7744,30.6646,30.6989,384400.0
2008-02-01 12:50:00,44.73,44.77,44.7,44.76,273300.0,30.692,30.7195,30.6714,30.7126,273300.0
2008-02-01 12:55:00,44.77,44.82,44.75,44.79,302100.0,30.7195,30.7538,30.7057,30.7332,302100.0
2008-02-01 13:00:00,44.78,44.85,44.76,44.79,466700.0,30.7263,30.7744,30.7126,30.7332,466700.0
2008-02-01 13:05:00,44.78,44.85,44.75,44.79,507400.0,30.7263,30.7744,30.7057,30.7332,507400.0
2008-02-01 13:10:00,44.8,44.81,44.73,44.75,322500.0,30.7401,30.7469,30.692,30.7057,322500.0
2008-02-01 13:15:00,44.76,44.81,44.72,44.73,450700.0,30.7126,30.7469,30.6852,30.692,450700.0
2008-02-01 13:20:00,44.73,44.85,44.71,44.82,570700.0,30.692,30.7744,30.6783,30.7538,570700.0
2008-02-01 13:25:00,44.82,44.92,44.8,44.9,591500.0,30.7538,30.8224,30.7401,30.8087,591500.0
2008-02-01 13:30:00,44.9,44.97,44.85,44.9,495700.0,30.8087,30.8567,30.7744,30.8087,495700.0
2008-02-01 13:35:00,44.9,44.94,44.84,44.87,389700.0,30.8087,30.8361,30.7675,30.7881,389700.0
2008-02-01 13:40:00,44.87,44.93,44.84,44.88,473300.0,30.7881,30.8293,30.7675,30.7949,473300.0
2008-02-01 13:45:00,44.88,45.01,44.88,44.95,668500.0,30.7949,30.8841,30.7949,30.843,668500.0
2008-02-01 13:50:00,44.95,45.0,44.86,44.88,616500.0,30.843,30.8773,30.7812,30.7949,616500.0
2008-02-01 13:55:00,44.89,44.91,44.73,44.73,501300.0,30.8018,30.8155,30.692,30.692,501300.0
2008-02-01 14:00:00,44.73,44.87,44.7,44.74,549100.0,30.692,30.7881,30.6714,30.6989,549100.0
2008-02-01 14:05:00,44.74,44.87,44.74,44.82,617600.0,30.6989,30.7881,30.6989,30.7538,617600.0
2008-02-01 14:10:00,44.82,44.86,44.77,44.79,438400.0,30.7538,30.7812,30.7195,30.7332,438400.0
2008-02-01 14:15:00,44.79,44.85,44.75,44.84,509100.0,30.7332,30.7744,30.7057,30.7675,509100.0
2008-02-01 14:20:00,44.84,44.91,44.84,44.9,383100.0,30.7675,30.8155,30.7675,30.8087,383100.0
2008-02-01 14:25:00,44.9,44.91,44.86,44.87,352400.0,30.8087,30.8155,30.7812,30.7881,352400.0
2008-02-01 14:30:00,44.86,44.9,44.84,44.86,620200.0,30.7812,30.8087,30.7675,30.7812,620200.0
2008-02-01 14:35:00,44.86,44.9,44.8,44.88,795900.0,30.7812,30.8087,30.7401,30.7949,795900.0
2008-02-01 14:40:00,44.88,44.9,44.83,44.88,447000.0,30.7949,30.8087,30.7606,30.7949,447000.0
2008-02-01 14:45:00,44.88,44.91,44.84,44.84,563900.0,30.7949,30.8155,30.7675,30.7675,563900.0
2008-02-01 14:50:00,44.85,44.93,44.85,44.91,437900.0,30.7744,30.8293,30.7744,30.8155,437900.0
2008-02-01 14:55:00,44.91,44.95,44.86,44.93,422200.0,30.8155,30.843,30.7812,30.8293,422200.0
2008-02-01 15:00:00,44.93,44.93,44.83,44.85,438400.0,30.8293,30.8293,30.7606,30.7744,438400.0
2008-02-01 15:05:00,44.84,44.86,44.8,44.82,486900.0,30.7675,30.7812,30.7401,30.7538,486900.0
2008-02-01 15:10:00,44.82,44.85,44.74,44.74,496000.0,30.7538,30.7744,30.6989,30.6989,496000.0
2008-02-01 15:15:00,44.75,44.85,44.69,44.84,616900.0,30.7057,30.7744,30.6646,30.7675,616900.0
2008-02-01 15:20:00,44.86,44.87,44.73,44.81,715100.0,30.7812,30.7881,30.692,30.7469,715100.0
2008-02-01 15:25:00,44.81,44.95,44.79,44.81,594100.0,30.7469,30.843,30.7332,30.7469,594100.0
2008-02-01 15:30:00,44.82,44.87,44.78,44.85,728900.0,30.7538,30.7881,30.7263,30.7744,728900.0
2008-02-01 15:35:00,44.86,44.87,44.77,44.85,778500.0,30.7812,30.7881,30.7195,30.7744,778500.0
2008-02-01 15:40:00,44.85,44.96,44.84,44.95,896100.0,30.7744,30.8498,30.7675,30.843,896100.0
2008-02-01 15:45:00,44.95,44.98,44.91,44.96,1214100.0,30.843,30.8636,30.8155,30.8498,1214100.0
2008-02-01 15:50:00,44.96,44.98,44.94,44.95,1422000.0,30.8498,30.8636,30.8361,30.843,1422000.0
2008-02-01 15:55:00,44.96,45.08,44.95,45.05,2317000.0,30.8498,30.9322,30.843,30.9116,2317000.0
2008-02-04 09:30:00,44.7,44.84,44.35,44.43,1332700.0,30.6714,30.7675,30.4313,30.4862,1332700.0
2008-02-04 09:35:00,44.44,44.46,44.0,44.01,1144500.0,30.493,30.5068,30.1911,30.198,1144500.0
2008-02-04 09:40:00,44.01,44.84,43.94,44.25,889300.0,30.198,30.7675,30.15,30.3627,889300.0
2008-02-04 09:45:00,44.25,44.26,44.0,44.0,820500.0,30.3627,30.3695,30.1911,30.1911,820500.0
2008-02-04 09:50:00,44.01,44.17,43.95,44.13,1135600.0,30.198,30.3078,30.1568,30.2803,1135600.0
2008-02-04 09:55:00,44.13,44.41,44.1,44.3,468600.0,30.2803,30.4724,30.2597,30.397,468600.0
2008-02-04 10:00:00,44.29,44.32,44.07,44.17,459100.0,30.3901,30.4107,30.2392,30.3078,459100.0
2008-02-04 10:05:00,44.17,44.2,44.04,44.19,558100.0,30.3078,30.3284,30.2186,30.3215,558100.0
2008-02-04 10:10:00,44.18,44.2,44.12,44.14,311100.0,30.3146,30.3284,30.2735,30.2872,311100.0
2008-02-04 10:15:00,44.13,44.26,44.13,44.24,381700.0,30.2803,30.3695,30.2803,30.3558,381700.0
2008-02-04 10:20:00,44.25,44.34,44.12,44.32,479600.0,30.3627,30.4244,30.2735,30.4107,479600.0
2008-02-04 10:25:00,44.32,44.41,44.3,44.34,345100.0,30.4107,30.4724,30.397,30.4244,345100.0
2008-02-04 10:30:00,44.34,44.36,44.2,44.22,485100.0,30.4244,30.4381,30.3284,30.3421,485100.0
2008-02-04 10:35:00,44.23,44.3,44.18,44.27,355000.0,30.3489,30.397,30.3146,30.3764,355000.0
2008-02-04 10:40:00,44.26,44.32,44.23,44.29,694700.0,30.3695,30.4107,30.3489,30.3901,694700.0
2008-02-04 10:45:00,44.29,44.43,44.27,44.42,467500.0,30.3901,30.4862,30.3764,30.4793,467500.0
2008-02-04 10:50:00,44.42,44.51,44.37,44.5,398400.0,30.4793,30.5411,30.445,30.5342,398400.0
2008-02-04 10:55:00,44.5,44.5,44.37,44.41,370900.0,30.5342,30.5342,30.445,30.4724,370900.0
2008-02-04 11:00:00,44.4,44.51,44.4,44.46,373800.0,30.4656,30.5411,30.4656,30.5068,373800.0
2008-02-04 11:05:00,44.46,44.5,44.35,44.47,473400.0,30.5068,30.5342,30.4313,30.5136,473400.0
2008-02-04 11:10:00,44.46,44.64,44.46,44.6,450700.0,30.5068,30.6303,30.5068,30.6028,450700.0
2008-02-04 11:15:00,44.59,44.68,44.59,44.63,416400.0,30.596,30.6577,30.596,30.6234,416400.0
2008-02-04 11:20:00,44.63,44.72,44.59,44.62,443700.0,30.6234,30.6852,30.596,30.6165,443700.0
2008-02-04 11:25:00,44.61,44.65,44.55,44.56,501600.0,30.6097,30.6371,30.5685,30.5754,501600.0
2008-02-04 11:30:00,44.56,44.58,44.48,44.52,533100.0,30.5754,30.5891,30.5205,30.5479,533100.0
2008-02-04 11:35:00,44.52,44.52,44.42,44.47,697700.0,30.5479,30.5479,30.4793,30.5136,697700.0
2008-02-04 11:40:00,44.47,44.52,44.41,44.45,415300.0,30.5136,30.5479,30.4724,30.4999,415300.0
2008-02-04 11:45:00,44.45,44.51,44.42,44.47,181200.0,30.4999,30.5411,30.4793,30.5136,181200.0
2008-02-04 11:50:00,44.47,44.58,44.46,44.54,145000.0,30.5136,30.5891,30.5068,30.5616,145000.0
2008-02-04 11:55:00,44.54,44.59,44.42,44.47,229700.0,30.5616,30.596,30.4793,30.5136,229700.0
2008-02-04 12:00:00,44.47,44.49,44.38,44.44,278700.0,30.5136,30.5273,30.4519,30.493,278700.0
2008-02-04 12:05:00,44.45,44.47,44.37,44.39,170500.0,30.4999,30.5136,30.445,30.4587,170500.0
2008-02-04 12:10:00,44.39,44.39,44.26,44.3,290500.0,30.4587,30.4587,30.3695,30.397,290500.0
2008-02-04 12:15:00,44.29,44.33,44.27,44.29,247300.0,30.3901,30.4176,30.3764,30.3901,247300.0
2008-02-04 12:20:00,44.29,44.3,44.2,44.2,343700.0,30.3901,30.397,30.3284,30.3284,343700.0
2008-02-04 12:25:00,44.21,44.22,44.08,44.12,475700.0,30.3352,30.3421,30.246,30.2735,475700.0
2008-02-04 12:30:00,44.12,44.17,44.05,44.17,576200.0,30.2735,30.3078,30.2254,30.3078,576200.0
2008-02-04 12:35:00,44.17,44.22,44.08,44.12,365700.0,30.3078,30.3421,30.246,30.2735,365700.0
2008-02-04 12:40:00,44.12,44.2,44.1,44.11,243300.0,30.2735,30.3284,30.2597,30.2666,243300.0
2008-02-04 12:45:00,44.11,44.17,44.11,44.13,214700.0,30.2666,30.3078,30.2666,30.2803,214700.0
2008-02-04 12:50:00,44.14,44.2,44.06,44.09,334700.0,30.2872,30.3284,30.2323,30.2529,334700.0
2008-02-04 12:55:00,44.1,44.17,44.05,44.16,217300.0,30.2597,30.3078,30.2254,30.3009,217300.0
2008-02-04 13:00:00,44.16,44.17,44.1,44.11,193900.0,30.3009,30.3078,30.2597,30.2666,193900.0
2008-02-04 13:05:00,44.11,44.12,44.0,44.04,473600.0,30.2666,30.2735,30.1911,30.2186,473600.0
2008-02-04 13:10:00,44.04,44.16,44.03,44.16,576200.0,30.2186,30.3009,30.2117,30.3009,576200.0
2008-02-04 13:15:00,44.16,44.24,44.14,44.23,313800.0,30.3009,30.3558,30.2872,30.3489,313800.0
2008-02-04 13:20:00,44.23,44.24,44.1,44.19,316900.0,30.3489,30.3558,30.2597,30.3215,316900.0
2008-02-04 13:25:00,44.19,44.2,44.07,44.12,182900.0,30.3215,30.3284,30.2392,30.2735,182900.0
2008-02-04 13:30:00,44.13,44.15,44.09,44.09,228700.0,30.2803,30.294,30.2529,30.2529,228700.0
2008-02-04 13:35:00,44.09,44.14,44.03,44.04,177300.0,30.2529,30.2872,30.2117,30.2186,177300.0
2008-02-04 13:40:00,44.04,44.1,44.03,44.1,213500.0,30.2186,30.2597,30.2117,30.2597,213500.0
2008-02-04 13:45:00,44.1,44.19,44.09,44.17,213000.0,30.2597,30.3215,30.2529,30.3078,213000.0
2008-02-04 13:50:00,44.17,44.2,44.09,44.11,212200.0,30.3078,30.3284,30.2529,30.2666,212200.0
2008-02-04 13:55:00,44.13,44.17,44.08,44.14,150200.0,30.2803,30.3078,30.246,30.2872,150200.0
2008-02-04 14:00:00,44.13,44.15,44.05,44.07,189400.0,30.2803,30.294,30.2254,30.2392,189400.0
2008-02-04 14:05:00,44.08,44.08,44.01,44.01,288700.0,30.246,30.246,30.198,30.198,288700.0
2008-02-04 14:10:00,44.02,44.03,44.0,44.01,304500.0,30.2048,30.2117,30.1911,30.198,304500.0
2008-02-04 14:15:00,44.01,44.05,43.99,44.04,195000.0,30.198,30.2254,30.1843,30.2186,195000.0
2008-02-04 14:20:00,44.04,44.13,44.04,44.11,203600.0,30.2186,30.2803,30.2186,30.2666,203600.0
2008-02-04 14:25:00,44.1,44.11,43.99,43.99,244200.0,30.2597,30.2666,30.1843,30.1843,244200.0
2008-02-04 14:30:00,43.99,44.02,43.98,43.98,677100.0,30.1843,30.2048,30.1774,30.1774,677100.0
2008-02-04 14:35:00,43.98,44.03,43.91,43.91,844100.0,30.1774,30.2117,30.1294,30.1294,844100.0
2008-02-04 14:40:00,43.91,43.98,43.9,43.96,404800.0,30.1294,30.1774,30.1225,30.1637,404800.0
2008-02-04 14:45:00,43.96,44.03,43.95,44.0,310900.0,30.1637,30.2117,30.1568,30.1911,310900.0
2008-02-04 14:50:00,44.0,44.03,43.98,44.03,360300.0,30.1911,30.2117,30.1774,30.2117,360300.0
2008-02-04 14:55:00,44.02,44.11,43.92,44.07,434200.0,30.2048,30.2666,30.1362,30.2392,434200.0
2008-02-04 15:00:00,44.07,44.2,44.05,44.19,651300.0,30.2392,30.3284,30.2254,30.3215,651300.0
2008-02-04 15:05:00,44.19,44.22,44.02,44.07,435400.0,30.3215,30.3421,30.2048,30.2392,435400.0
2008-02-04 15:10:00,44.07,44.12,44.06,44.11,210500.0,30.2392,30.2735,30.2323,30.2666,210500.0
2008-02-04 15:15:00,44.1,44.15,44.06,44.1,214100.0,30.2597,30.294,30.2323,30.2597,214100.0
2008-02-04 15:20:00,44.1,44.18,44.02,44.13,308900.0,30.2597,30.3146,30.2048,30.2803,308900.0
2008-02-04 15:25:00,44.13,44.15,44.05,44.08,281100.0,30.2803,30.294,30.2254,30.246,281100.0
2008-02-04 15:30:00,44.07,44.1,43.99,44.0,446000.0,30.2392,30.2597,30.1843,30.1911,446000.0
2008-02-04 15:35:00,44.0,44.05,43.98,44.04,335000.0,30.1911,30.2254,30.1774,30.2186,335000.0
2008-02-04 15:40:00,44.05,44.14,44.01,44.05,467400.0,30.2254,30.2872,30.198,30.2254,467400.0
2008-02-04 15:45:00,44.05,44.15,44.01,44.08,509700.0,30.2254,30.294,30.198,30.246,509700.0
2008-02-04 15:50:00,44.09,44.13,44.05,44.07,709700.0,30.2529,30.2803,30.2254,30.2392,709700.0
2008-02-04 15:55:00,44.07,44.07,43.98,43.99,1202200.0,30.2392,30.2392,30.1774,30.1843,1202200.0
2008-02-05 09:30:00,43.02,43.23,42.96,43.12,1857600.0,29.5187,29.6628,29.4775,29.5873,1857600.0
2008-02-05 09:35:00,43.11,43.39,43.06,43.23,1522400.0,29.5804,29.7726,29.5461,29.6628,1522400.0
2008-02-05 09:40:00,43.24,43.34,42.89,42.95,1278900.0,29.6696,29.7383,29.4295,29.4707,1278900.0
2008-02-05 09:45:00,42.96,42.97,42.63,42.7,1198700.0,29.4775,29.4844,29.2511,29.2991,1198700.0
2008-02-05 09:50:00,42.71,43.04,42.69,43.0,1077100.0,29.306,29.5324,29.2923,29.505,1077100.0
2008-02-05 09:55:00,43.0,43.15,42.94,42.96,1081500.0,29.505,29.6079,29.4638,29.4775,1081500.0
2008-02-05 10:00:00,42.97,43.03,42.75,42.93,1512200.0,29.4844,29.5255,29.3334,29.4569,1512200.0
2008-02-05 10:05:00,42.93,43.05,42.8,42.97,807700.0,29.4569,29.5393,29.3677,29.4844,807700.0
2008-02-05 10:10:00,42.96,43.03,42.92,42.99,775400.0,29.4775,29.5255,29.4501,29.4981,775400.0
2008-02-05 10:15:00,42.98,43.04,42.87,42.97,698400.0,29.4912,29.5324,29.4158,29.4844,698400.0
2008-02-05 10:20:00,42.97,43.15,42.96,42.99,943100.0,29.4844,29.6079,29.4775,29.4981,943100.0
2008-02-05 10:25:00,42.99,43.17,42.96,43.17,684200.0,29.4981,29.6216,29.4775,29.6216,684200.0
2008-02-05 10:30:00,43.17,43.33,43.1,43.1,938500.0,29.6216,29.7314,29.5736,29.5736,938500.0
2008-02-05 10:35:00,43.11,43.11,42.95,43.09,537000.0,29.5804,29.5804,29.4707,29.5667,537000.0
2008-02-05 10:40:00,43.1,43.13,42.93,42.94,512200.0,29.5736,29.5942,29.4569,29.4638,512200.0
2008-02-05 10:45:00,42.94,43.01,42.9,42.9,862100.0,29.4638,29.5118,29.4363,29.4363,862100.0
2008-02-05 10:50:00,42.9,42.98,42.77,42.9,1506100.0,29.4363,29.4912,29.3471,29.4363,1506100.0
2008-02-05 10:55:00,42.9,42.93,42.78,42.81,435600.0,29.4363,29.4569,29.354,29.3746,435600.0
2008-02-05 11:00:00,42.81,42.87,42.75,42.83,448100.0,29.3746,29.4158,29.3334,29.3883,448100.0
2008-02-05 11:05:00,42.82,42.82,42.65,42.73,487100.0,29.3815,29.3815,29.2648,29.3197,487100.0
2008-02-05 11:10:00,42.73,42.79,42.71,42.76,331200.0,29.3197,29.3609,29.306,29.3403,331200.0
2008-02-05 11:15:00,42.76,42.79,42.56,42.56,593000.0,29.3403,29.3609,29.203,29.203,593000.0
2008-02-05 11:20:00,42.57,42.7,42.5,42.62,929000.0,29.2099,29.2991,29.1619,29.2442,929000.0
2008-02-05 11:25:00,42.62,42.68,42.59,42.6,375500.0,29.2442,29.2854,29.2236,29.2305,375500.0
2008-02-05 11:30:00,42.61,42.68,42.51,42.58,491900.0,29.2374,29.2854,29.1687,29.2168,491900.0
2008-02-05 11:35:00,42.58,42.78,42.58,42.74,493000.0,29.2168,29.354,29.2168,29.3266,493000.0
2008-02-05 11:40:00,42.74,42.8,42.7,42.76,525900.0,29.3266,29.3677,29.2991,29.3403,525900.0
2008-02-05 11:45:00,42.76,42.96,42.76,42.93,584000.0,29.3403,29.4775,29.3403,29.4569,584000.0
2008-02-05 11:50:00,42.92,42.94,42.69,42.8,355900.0,29.4501,29.4638,29.2923,29.3677,355900.0
2008-02-05 11:55:00,42.8,42.95,42.79,42.88,240800.0,29.3677,29.4707,29.3609,29.4226,240800.0
2008-02-05 12:00:00,42.87,42.91,42.78,42.84,189800.0,29.4158,29.4432,29.354,29.3952,189800.0
2008-02-05 12:05:00,42.84,42.89,42.71,42.73,250300.0,29.3952,29.4295,29.306,29.3197,250300.0
2008-02-05 12:10:00,42.73,42.8,42.62,42.77,324800.0,29.3197,29.3677,29.2442,29.3471,324800.0
2008-02-05 12:15:00,42.77,42.81,42.66,42.76,288900.0,29.3471,29.3746,29.2717,29.3403,288900.0
2008-02-05 12:20:00,42.77,42.8,42.62,42.68,443700.0,29.3471,29.3677,29.2442,29.2854,443700.0
2008-02-05 12:25:00,42.68,42.82,42.63,42.66,369800.0,29.2854,29.3815,29.2511,29.2717,369800.0
2008-02-05 12:30:00,42.67,42.74,42.64,42.71,169400.0,29.2785,29.3266,29.2579,29.306,169400.0
2008-02-05 12:35:00,42.71,42.74,42.5,42.65,394200.0,29.306,29.3266,29.1619,29.2648,394200.0
2008-02-05 12:40:00,42.65,42.72,42.62,42.7,297700.0,29.2648,29.3128,29.2442,29.2991,297700.0
2008-02-05 12:45:00,42.68,42.78,42.62,42.71,283500.0,29.2854,29.354,29.2442,29.306,283500.0
2008-02-05 12:50:00,42.72,42.81,42.7,42.75,157400.0,29.3128,29.3746,29.2991,29.3334,157400.0
2008-02-05 12:55:00,42.74,42.79,42.65,42.65,175700.0,29.3266,29.3609,29.2648,29.2648,175700.0
2008-02-05 13:00:00,42.65,42.82,42.63,42.68,256900.0,29.2648,29.3815,29.2511,29.2854,256900.0
2008-02-05 13:05:00,42.68,42.68,42.5,42.5,354500.0,29.2854,29.2854,29.1619,29.1619,354500.0
2008-02-05 13:10:00,42.51,42.58,42.42,42.58,523000.0,29.1687,29.2168,29.107,29.2168,523000.0
2008-02-05 13:15:00,42.59,42.69,42.54,42.67,285300.0,29.2236,29.2923,29.1893,29.2785,285300.0
2008-02-05 13:20:00,42.67,42.71,42.6,42.63,232800.0,29.2785,29.306,29.2305,29.2511,232800.0
2008-02-05 13:25:00,42.64,42.65,42.54,42.58,356600.0,29.2579,29.2648,29.1893,29.2168,356600.0
2008-02-05 13:30:00,42.58,42.83,42.49,42.56,401000.0,29.2168,29.3883,29.155,29.203,401000.0
2008-02-05 13:35:00,42.55,42.6,42.44,42.54,412100.0,29.1962,29.2305,29.1207,29.1893,412100.0
2008-02-05 13:40:00,42.55,42.7,42.49,42.49,369600.0,29.1962,29.2991,29.155,29.155,369600.0
2008-02-05 13:45:00,42.5,42.65,42.44,42.53,336700.0,29.1619,29.2648,29.1207,29.1825,336700.0
2008-02-05 13:50:00,42.53,42.68,42.52,42.67,268500.0,29.1825,29.2854,29.1756,29.2785,268500.0
2008-02-05 13:55:00,42.68,42.68,42.49,42.59,313100.0,29.2854,29.2854,29.155,29.2236,313100.0
2008-02-05 14:00:00,42.59,42.61,42.4,42.41,507500.0,29.2236,29.2374,29.0933,29.1001,507500.0
2008-02-05 14:05:00,42.41,42.6,42.37,42.58,568200.0,29.1001,29.2305,29.0727,29.2168,568200.0
2008-02-05 14:10:00,42.58,42.65,42.47,42.5,366700.0,29.2168,29.2648,29.1413,29.1619,366700.0
2008-02-05 14:15:00,42.49,42.68,42.45,42.66,268200.0,29.155,29.2854,29.1276,29.2717,268200.0
2008-02-05 14:20:00,42.67,42.72,42.56,42.72,343900.0,29.2785,29.3128,29.203,29.3128,343900.0
2008-02-05 14:25:00,42.72,42.74,42.58,42.63,257200.0,29.3128,29.3266,29.2168,29.2511,257200.0
2008-02-05 14:30:00,42.64,42.79,42.59,42.77,324400.0,29.2579,29.3609,29.2236,29.3471,324400.0
2008-02-05 14:35:00,42.76,42.91,42.75,42.87,459000.0,29.3403,29.4432,29.3334,29.4158,459000.0
2008-02-05 14:40:00,42.87,42.89,42.64,42.77,407000.0,29.4158,29.4295,29.2579,29.3471,407000.0
2008-02-05 14:45:00,42.76,42.77,42.62,42.72,312300.0,29.3403,29.3471,29.2442,29.3128,312300.0
2008-02-05 14:50:00,42.71,42.76,42.61,42.73,375400.0,29.306,29.3403,29.2374,29.3197,375400.0
2008-02-05 14:55:00,42.73,42.81,42.7,42.72,452100.0,29.3197,29.3746,29.2991,29.3128,452100.0
2008-02-05 15:00:00,42.72,42.73,42.58,42.61,286300.0,29.3128,29.3197,29.2168,29.2374,286300.0
2008-02-05 15:05:00,42.6,42.64,42.5,42.52,345700.0,29.2305,29.2579,29.1619,29.1756,345700.0
2008-02-05 15:10:00,42.53,42.74,42.46,42.72,509200.0,29.1825,29.3266,29.1344,29.3128,509200.0
2008-02-05 15:15:00,42.73,42.78,42.67,42.77,455400.0,29.3197,29.354,29.2785,29.3471,455400.0
2008-02-05 15:20:00,42.77,42.79,42.6,42.65,453200.0,29.3471,29.3609,29.2305,29.2648,453200.0
2008-02-05 15:25:00,42.65,42.72,42.46,42.59,576400.0,29.2648,29.3128,29.1344,29.2236,576400.0
2008-02-05 15:30:00,42.59,42.77,42.59,42.67,810200.0,29.2236,29.3471,29.2236,29.2785,810200.0
2008-02-05 15:35:00,42.67,42.82,42.66,42.68,850500.0,29.2785,29.3815,29.2717,29.2854,850500.0
2008-02-05 15:40:00,42.67,42.68,42.39,42.51,1269700.0,29.2785,29.2854,29.0864,29.1687,1269700.0
2008-02-05 15:45:00,42.51,42.56,42.4,42.48,1171500.0,29.1687,29.203,29.0933,29.1482,1171500.0
2008-02-05 15:50:00,42.48,42.58,42.45,42.45,1427600.0,29.1482,29.2168,29.1276,29.1276,1427600.0
2008-02-05 15:55:00,42.45,42.45,42.3,42.38,1838100.0,29.1276,29.1276,29.0246,29.0795,1838100.0
2008-02-06 09:30:00,42.71,42.88,42.54,42.62,943500.0,29.306,29.4226,29.1893,29.2442,943500.0
2008-02-06 09:35:00,42.6,42.66,42.39,42.4,862200.0,29.2305,29.2717,29.0864,29.0933,862200.0
2008-02-06 09:40:00,42.4,42.58,42.3,42.37,672200.0,29.0933,29.2168,29.0246,29.0727,672200.0
2008-02-06 09:45:00,42.36,42.59,42.35,42.53,954800.0,29.0658,29.2236,29.059,29.1825,954800.0
2008-02-06 09:50:00,42.53,42.55,42.37,42.42,695500.0,29.1825,29.1962,29.0727,29.107,695500.0
2008-02-06 09:55:00,42.42,42.52,42.38,42.52,888500.0,29.107,29.1756,29.0795,29.1756,888500.0
2008-02-06 10:00:00,42.52,42.85,42.52,42.84,663800.0,29.1756,29.402,29.1756,29.3952,663800.0
2008-02-06 10:05:00,42.84,42.89,42.59,42.74,628800.0,29.3952,29.4295,29.2236,29.3266,628800.0
2008-02-06 10:10:00,42.75,42.91,42.73,42.84,530400.0,29.3334,29.4432,29.3197,29.3952,530400.0
2008-02-06 10:15:00,42.83,43.0,42.75,42.91,614200.0,29.3883,29.505,29.3334,29.4432,614200.0
2008-02-06 10:20:00,42.91,42.97,42.69,42.7,327500.0,29.4432,29.4844,29.2923,29.2991,327500.0
2008-02-06 10:25:00,42.69,42.76,42.59,42.74,401700.0,29.2923,29.3403,29.2236,29.3266,401700.0
2008-02-06 10:30:00,42.75,42.94,42.73,42.9,465100.0,29.3334,29.4638,29.3197,29.4363,465100.0
2008-02-06 10:35:00,42.89,43.03,42.6,42.99,470200.0,29.4295,29.5255,29.2305,29.4981,470200.0
2008-02-06 10:40:00,42.99,43.16,42.6,43.16,505100.0,29.4981,29.6147,29.2305,29.6147,505100.0
2008-02-06 10:45:00,43.16,43.26,43.11,43.19,519900.0,29.6147,29.6834,29.5804,29.6353,519900.0
2008-02-06 10:50:00,43.19,43.2,42.9,42.99,766400.0,29.6353,29.6422,29.4363,29.4981,766400.0
2008-02-06 10:55:00,42.98,43.04,42.93,42.99,298300.0,29.4912,29.5324,29.4569,29.4981,298300.0
2008-02-06 11:00:00,42.99,43.15,42.94,43.14,475900.0,29.4981,29.6079,29.4638,29.601,475900.0
2008-02-06 11:05:00,43.14,43.25,43.04,43.24,585800.0,29.601,29.6765,29.5324,29.6696,585800.0
2008-02-06 11:10:00,43.22,43.27,43.15,43.23,398200.0,29.6559,29.6902,29.6079,29.6628,398200.0
2008-02-06 11:15:00,43.23,43.3,43.14,43.19,402000.0,29.6628,29.7108,29.601,29.6353,402000.0
2008-02-06 11:20:00,43.19,43.3,43.17,43.3,410300.0,29.6353,29.7108,29.6216,29.7108,410300.0
2008-02-06 11:25:00,43.3,43.33,43.21,43.22,348100.0,29.7108,29.7314,29.6491,29.6559,348100.0
2008-02-06 11:30:00,43.23,43.31,43.21,43.28,240900.0,29.6628,29.7177,29.6491,29.6971,240900.0
2008-02-06 11:35:00,43.27,43.27,43.14,43.14,447400.0,29.6902,29.6902,29.601,29.601,447400.0
2008-02-06 11:40:00,43.15,43.31,43.08,43.29,416200.0,29.6079,29.7177,29.5599,29.7039,416200.0
2008-02-06 11:45:00,43.29,43.3,43.16,43.2,352300.0,29.7039,29.7108,29.6147,29.6422,352300.0
2008-02-06 11:50:00,43.2,43.23,43.13,43.13,195700.0,29.6422,29.6628,29.5942,29.5942,195700.0
2008-02-06 11:55:00,43.14,43.25,43.13,43.24,186600.0,29.601,29.6765,29.5942,29.6696,186600.0
2008-02-06 12:00:00,43.24,43.29,43.17,43.19,198000.0,29.6696,29.7039,29.6216,29.6353,198000.0
2008-02-06 12:05:00,43.18,43.26,43.18,43.24,268400.0,29.6285,29.6834,29.6285,29.6696,268400.0
2008-02-06 12:10:00,43.23,43.24,43.04,43.1,635500.0,29.6628,29.6696,29.5324,29.5736,635500.0
2008-02-06 12:15:00,43.1,43.1,42.93,42.97,259000.0,29.5736,29.5736,29.4569,29.4844,259000.0
2008-02-06 12:20:00,42.97,43.03,42.96,43.03,219000.0,29.4844,29.5255,29.4775,29.5255,219000.0
2008-02-06 12:25:00,43.03,43.04,42.78,42.84,261600.0,29.5255,29.5324,29.354,29.3952,261600.0
2008-02-06 12:30:00,42.83,42.94,42.55,42.92,154200.0,29.3883,29.4638,29.1962,29.4501,154200.0
2008-02-06 12:35:00,42.92,43.0,42.88,42.99,313400.0,29.4501,29.505,29.4226,29.4981,313400.0
2008-02-06 12:40:00,43.0,43.02,42.95,42.99,130400.0,29.505,29.5187,29.4707,29.4981,130400.0
2008-02-06 12:45:00,42.99,43.0,42.8,42.8,237500.0,29.4981,29.505,29.3677,29.3677,237500.0
2008-02-06 12:50:00,42.81,42.87,42.76,42.87,250600.0,29.3746,29.4158,29.3403,29.4158,250600.0
2008-02-06 12:55:00,42.86,42.96,42.81,42.88,262200.0,29.4089,29.4775,29.3746,29.4226,262200.0
2008-02-06 13:00:00,42.89,43.0,42.87,42.96,209900.0,29.4295,29.505,29.4158,29.4775,209900.0
2008-02-06 13:05:00,42.97,43.02,42.91,42.92,292700.0,29.4844,29.5187,29.4432,29.4501,292700.0
2008-02-06 13:10:00,42.91,43.25,42.74,42.77,300800.0,29.4432,29.6765,29.3266,29.3471,300800.0
2008-02-06 13:15:00,42.76,42.95,42.76,42.86,205700.0,29.3403,29.4707,29.3403,29.4089,205700.0
2008-02-06 13:20:00,42.86,42.94,42.8,42.82,173300.0,29.4089,29.4638,29.3677,29.3815,173300.0
2008-02-06 13:25:00,42.82,42.83,42.73,42.82,313600.0,29.3815,29.3883,29.3197,29.3815,313600.0
2008-02-06 13:30:00,42.83,42.86,42.73,42.77,274600.0,29.3883,29.4089,29.3197,29.3471,274600.0
2008-02-06 13:35:00,42.77,42.78,42.71,42.71,242100.0,29.3471,29.354,29.306,29.306,242100.0
2008-02-06 13:40:00,42.72,42.72,42.65,42.69,159700.0,29.3128,29.3128,29.2648,29.2923,159700.0
2008-02-06 13:45:00,42.69,42.72,42.66,42.7,132300.0,29.2923,29.3128,29.2717,29.2991,132300.0
2008-02-06 13:50:00,42.7,42.78,42.6,42.61,224400.0,29.2991,29.354,29.2305,29.2374,224400.0
2008-02-06 13:55:00,42.6,42.64,42.46,42.49,317500.0,29.2305,29.2579,29.1344,29.155,317500.0
2008-02-06 14:00:00,42.49,42.8,42.49,42.68,334700.0,29.155,29.3677,29.155,29.2854,334700.0
2008-02-06 14:05:00,42.69,42.69,42.21,42.58,192000.0,29.2923,29.2923,28.9629,29.2168,192000.0
2008-02-06 14:10:00,42.58,42.6,42.4,42.41,424400.0,29.2168,29.2305,29.0933,29.1001,424400.0
2008-02-06 14:15:00,42.42,42.52,42.42,42.49,363600.0,29.107,29.1756,29.107,29.155,363600.0
2008-02-06 14:20:00,42.49,42.51,42.39,42.5,432700.0,29.155,29.1687,29.0864,29.1619,432700.0
2008-02-06 14:25:00,42.49,42.57,42.43,42.51,268500.0,29.155,29.2099,29.1138,29.1687,268500.0
2008-02-06 14:30:00,42.51,42.57,42.44,42.46,297200.0,29.1687,29.2099,29.1207,29.1344,297200.0
2008-02-06 14:35:00,42.47,42.65,42.47,42.63,234700.0,29.1413,29.2648,29.1413,29.2511,234700.0
2008-02-06 14:40:00,42.64,42.71,42.6,42.69,300700.0,29.2579,29.306,29.2305,29.2923,300700.0
2008-02-06 14:45:00,42.7,42.8,42.62,42.71,384300.0,29.2991,29.3677,29.2442,29.306,384300.0
2008-02-06 14:50:00,42.71,42.72,42.56,42.68,293800.0,29.306,29.3128,29.203,29.2854,293800.0
2008-02-06 14:55:00,42.69,42.81,42.63,42.64,576500.0,29.2923,29.3746,29.2511,29.2579,576500.0
2008-02-06 15:00:00,42.64,42.73,42.61,42.68,290000.0,29.2579,29.3197,29.2374,29.2854,290000.0
2008-02-06 15:05:00,42.68,42.75,42.63,42.74,492400.0,29.2854,29.3334,29.2511,29.3266,492400.0
2008-02-06 15:10:00,42.74,42.75,42.6,42.63,449900.0,29.3266,29.3334,29.2305,29.2511,449900.0
2008-02-06 15:15:00,42.63,42.63,42.39,42.6,830700.0,29.2511,29.2511,29.0864,29.2305,830700.0
2008-02-06 15:20:00,42.6,42.6,42.4,42.57,353000.0,29.2305,29.2305,29.0933,29.2099,353000.0
2008-02-06 15:25:00,42.56,42.67,42.55,42.65,556500.0,29.203,29.2785,29.1962,29.2648,556500.0
2008-02-06 15:30:00,42.65,42.65,42.49,42.52,394500.0,29.2648,29.2648,29.155,29.1756,394500.0
2008-02-06 15:35:00,42.52,42.53,42.35,42.5,1400600.0,29.1756,29.1825,29.059,29.1619,1400600.0
2008-02-06 15:40:00,42.51,42.52,42.35,42.36,842700.0,29.1687,29.1756,29.059,29.0658,842700.0
2008-02-06 15:45:00,42.36,42.42,42.34,42.39,847600.0,29.0658,29.107,29.0521,29.0864,847600.0
2008-02-06 15:50:00,42.38,42.38,42.25,42.26,827600.0,29.0795,29.0795,28.9903,28.9972,827600.0
2008-02-06 15:55:00,42.26,42.35,42.25,42.31,829900.0,28.9972,29.059,28.9903,29.0315,829900.0
2008-02-07 09:30:00,42.17,42.54,42.0,42.4,1562200.0,28.9354,29.1893,28.8188,29.0933,1562200.0
2008-02-07 09:35:00,42.4,42.61,42.33,42.4,1143400.0,29.0933,29.2374,29.0452,29.0933,1143400.0
2008-02-07 09:40:00,42.4,42.46,42.09,42.25,982500.0,29.0933,29.1344,28.8806,28.9903,982500.0
2008-02-07 09:45:00,42.26,42.27,42.01,42.01,523900.0,28.9972,29.0041,28.8257,28.8257,523900.0
2008-02-07 09:50:00,42.01,42.08,41.88,41.98,823700.0,28.8257,28.8737,28.7365,28.8051,823700.0
2008-02-07 09:55:00,41.97,42.26,41.91,42.26,976000.0,28.7982,28.9972,28.757,28.9972,976000.0
2008-02-07 10:00:00,42.25,42.93,42.19,42.92,1120100.0,28.9903,29.4569,28.9492,29.4501,1120100.0
2008-02-07 10:05:00,42.93,43.16,42.66,42.72,1287900.0,29.4569,29.6147,29.2717,29.3128,1287900.0
2008-02-07 10:10:00,42.73,42.94,42.67,42.91,658800.0,29.3197,29.4638,29.2785,29.4432,658800.0
2008-02-07 10:15:00,42.9,43.25,42.88,43.23,1153900.0,29.4363,29.6765,29.4226,29.6628,1153900.0
2008-02-07 10:20:00,43.23,43.3,43.07,43.14,1243100.0,29.6628,29.7108,29.553,29.601,1243100.0
2008-02-07 10:25:00,43.14,43.2,43.07,43.1,840700.0,29.601,29.6422,29.553,29.5736,840700.0
2008-02-07 10:30:00,43.1,43.24,43.07,43.15,704100.0,29.5736,29.6696,29.553,29.6079,704100.0
2008-02-07 10:35:00,43.15,43.17,42.88,42.95,874000.0,29.6079,29.6216,29.4226,29.4707,874000.0
2008-02-07 10:40:00,42.95,43.1,42.85,43.08,735000.0,29.4707,29.5736,29.402,29.5599,735000.0
2008-02-07 10:45:00,43.08,43.1,42.99,43.09,499900.0,29.5599,29.5736,29.4981,29.5667,499900.0
2008-02-07 10:50:00,43.08,43.19,42.94,43.01,643200.0,29.5599,29.6353,29.4638,29.5118,643200.0
2008-02-07 10:55:00,43.01,43.09,42.85,42.99,572300.0,29.5118,29.5667,29.402,29.4981,572300.0
2008-02-07 11:00:00,43.0,43.18,42.97,43.05,410300.0,29.505,29.6285,29.4844,29.5393,410300.0
2008-02-07 11:05:00,43.06,43.07,42.65,42.72,619500.0,29.5461,29.553,29.2648,29.3128,619500.0
2008-02-07 11:10:00,42.71,42.81,42.6,42.72,546300.0,29.306,29.3746,29.2305,29.3128,546300.0
2008-02-07 11:15:00,42.71,42.85,42.71,42.8,420200.0,29.306,29.402,29.306,29.3677,420200.0
2008-02-07 11:20:00,42.8,42.99,42.77,42.97,317600.0,29.3677,29.4981,29.3471,29.4844,317600.0
2008-02-07 11:25:00,42.97,42.99,42.78,42.84,287100.0,29.4844,29.4981,29.354,29.3952,287100.0
2008-02-07 11:30:00,42.85,42.98,42.84,42.97,302000.0,29.402,29.4912,29.3952,29.4844,302000.0
2008-02-07 11:35:00,42.96,42.96,42.7,42.86,531900.0,29.4775,29.4775,29.2991,29.4089,531900.0
2008-02-07 11:40:00,42.86,43.1,42.86,43.0,857100.0,29.4089,29.5736,29.4089,29.505,857100.0
2008-02-07 11:45:00,43.01,43.1,42.97,43.06,254500.0,29.5118,29.5736,29.4844,29.5461,254500.0
2008-02-07 11:50:00,43.06,43.08,43.01,43.07,223800.0,29.5461,29.5599,29.5118,29.553,223800.0
2008-02-07 11:55:00,43.07,43.14,43.03,43.04,352700.0,29.553,29.601,29.5255,29.5324,352700.0
2008-02-07 12:00:00,43.04,43.12,43.0,43.11,334800.0,29.5324,29.5873,29.505,29.5804,334800.0
2008-02-07 12:05:00,43.12,43.18,43.07,43.14,176600.0,29.5873,29.6285,29.553,29.601,176600.0
2008-02-07 12:10:00,43.14,43.16,43.11,43.12,185300.0,29.601,29.6147,29.5804,29.5873,185300.0
2008-02-07 12:15:00,43.12,43.25,43.11,43.22,347400.0,29.5873,29.6765,29.5804,29.6559,347400.0
2008-02-07 12:20:00,43.21,43.23,43.18,43.23,221100.0,29.6491,29.6628,29.6285,29.6628,221100.0
2008-02-07 12:25:00,43.22,43.38,43.21,43.34,603700.0,29.6559,29.7657,29.6491,29.7383,603700.0
2008-02-07 12:30:00,43.35,43.5,43.33,43.45,342700.0,29.7451,29.848,29.7314,29.8137,342700.0
2008-02-07 12:35:00,43.45,43.5,43.37,43.45,351900.0,29.8137,29.848,29.7588,29.8137,351900.0
2008-02-07 12:40:00,43.44,43.47,43.31,43.33,259400.0,29.8069,29.8275,29.7177,29.7314,259400.0
2008-02-07 12:45:00,43.33,43.4,43.27,43.37,293100.0,29.7314,29.7794,29.6902,29.7588,293100.0
2008-02-07 12:50:00,43.36,43.51,43.29,43.49,292000.0,29.752,29.8549,29.7039,29.8412,292000.0
2008-02-07 12:55:00,43.49,43.5,43.42,43.44,362300.0,29.8412,29.848,29.7931,29.8069,362300.0
2008-02-07 13:00:00,43.46,43.55,43.42,43.49,407800.0,29.8206,29.8823,29.7931,29.8412,407800.0
2008-02-07 13:05:00,43.48,43.48,43.32,43.34,392300.0,29.8343,29.8343,29.7245,29.7383,392300.0
2008-02-07 13:10:00,43.34,43.36,43.23,43.29,348700.0,29.7383,29.752,29.6628,29.7039,348700.0
2008-02-07 13:15:00,43.29,43.32,43.18,43.21,337100.0,29.7039,29.7245,29.6285,29.6491,337100.0
2008-02-07 13:20:00,43.21,43.39,43.19,43.33,318300.0,29.6491,29.7726,29.6353,29.7314,318300.0
2008-02-07 13:25:00,43.34,43.56,43.33,43.36,426400.0,29.7383,29.8892,29.7314,29.752,426400.0
2008-02-07 13:30:00,43.37,43.5,43.05,43.43,354900.0,29.7588,29.848,29.5393,29.8,354900.0
2008-02-07 13:35:00,43.43,43.47,43.35,43.44,289400.0,29.8,29.8275,29.7451,29.8069,289400.0
2008-02-07 13:40:00,43.44,43.7,43.43,43.54,601200.0,29.8069,29.9853,29.8,29.8755,601200.0
2008-02-07 13:45:00,43.54,43.66,43.53,43.59,377000.0,29.8755,29.9578,29.8686,29.9098,377000.0
2008-02-07 13:50:00,43.59,43.64,43.33,43.62,398900.0,29.9098,29.9441,29.7314,29.9304,398900.0
2008-02-07 13:55:00,43.63,43.73,43.59,43.68,391500.0,29.9372,30.0059,29.9098,29.9716,391500.0
2008-02-07 14:00:00,43.7,43.74,43.61,43.65,445900.0,29.9853,30.0127,29.9235,29.951,445900.0
2008-02-07 14:05:00,43.66,43.81,43.61,43.62,690700.0,29.9578,30.0608,29.9235,29.9304,690700.0
2008-02-07 14:10:00,43.62,43.68,43.35,43.38,486900.0,29.9304,29.9716,29.7451,29.7657,486900.0
2008-02-07 14:15:00,43.38,43.44,43.26,43.36,430800.0,29.7657,29.8069,29.6834,29.752,430800.0
2008-02-07 14:20:00,43.36,43.45,43.21,43.34,676400.0,29.752,29.8137,29.6491,29.7383,676400.0
2008-02-07 14:25:00,43.34,43.53,43.31,43.34,413000.0,29.7383,29.8686,29.7177,29.7383,413000.0
2008-02-07 14:30:00,43.34,43.35,43.14,43.14,642600.0,29.7383,29.7451,29.601,29.601,642600.0
2008-02-07 14:35:00,43.13,43.31,43.08,43.11,499100.0,29.5942,29.7177,29.5599,29.5804,499100.0
2008-02-07 14:40:00,43.11,43.31,43.11,43.15,803000.0,29.5804,29.7177,29.5804,29.6079,803000.0
2008-02-07 14:45:00,43.15,43.3,43.11,43.26,459900.0,29.6079,29.7108,29.5804,29.6834,459900.0
2008-02-07 14:50:00,43.26,43.29,43.15,43.2,442900.0,29.6834,29.7039,29.6079,29.6422,442900.0
2008-02-07 14:55:00,43.2,43.38,43.14,43.14,460300.0,29.6422,29.7657,29.601,29.601,460300.0
2008-02-07 15:00:00,43.13,43.18,43.03,43.15,680800.0,29.5942,29.6285,29.5255,29.6079,680800.0
2008-02-07 15:05:00,43.15,43.18,43.01,43.01,495900.0,29.6079,29.6285,29.5118,29.5118,495900.0
2008-02-07 15:10:00,43.01,43.18,42.93,43.12,464600.0,29.5118,29.6285,29.4569,29.5873,464600.0
2008-02-07 15:15:00,43.12,43.26,43.12,43.16,617200.0,29.5873,29.6834,29.5873,29.6147,617200.0
2008-02-07 15:20:00,43.15,43.26,43.1,43.13,498100.0,29.6079,29.6834,29.5736,29.5942,498100.0
2008-02-07 15:25:00,43.12,43.38,43.07,43.15,556600.0,29.5873,29.7657,29.553,29.6079,556600.0
2008-02-07 15:30:00,43.16,43.37,43.16,43.37,511100.0,29.6147,29.7588,29.6147,29.7588,511100.0
2008-02-07 15:35:00,43.37,43.45,43.22,43.28,703000.0,29.7588,29.8137,29.6559,29.6971,703000.0
2008-02-07 15:40:00,43.28,43.38,43.08,43.08,673900.0,29.6971,29.7657,29.5599,29.5599,673900.0
2008-02-07 15:45:00,43.08,43.27,43.07,43.2,695200.0,29.5599,29.6902,29.553,29.6422,695200.0
2008-02-07 15:50:00,43.19,43.41,43.18,43.4,803000.0,29.6353,29.7863,29.6285,29.7794,803000.0
2008-02-07 15:55:00,43.4,43.5,43.3,43.42,876000.0,29.7794,29.848,29.7108,29.7931,876000.0
2008-02-08 09:30:00,43.23,43.31,43.07,43.19,669700.0,29.6628,29.7177,29.553,29.6353,669700.0
2008-02-08 09:35:00,43.18,43.24,42.75,42.88,804100.0,29.6285,29.6696,29.3334,29.4226,804100.0
2008-02-08 09:40:00,42.88,42.93,42.64,42.71,987800.0,29.4226,29.4569,29.2579,29.306,987800.0
2008-02-08 09:45:00,42.71,42.93,42.62,42.91,611100.0,29.306,29.4569,29.2442,29.4432,611100.0
2008-02-08 09:50:00,42.91,43.21,42.9,43.17,1081500.0,29.4432,29.6491,29.4363,29.6216,1081500.0
2008-02-08 09:55:00,43.17,43.21,43.11,43.18,704600.0,29.6216,29.6491,29.5804,29.6285,704600.0
2008-02-08 10:00:00,43.17,43.23,43.07,43.21,697100.0,29.6216,29.6628,29.553,29.6491,697100.0
2008-02-08 10:05:00,43.21,43.34,43.18,43.23,605700.0,29.6491,29.7383,29.6285,29.6628,605700.0
2008-02-08 10:10:00,43.23,43.27,43.1,43.13,471100.0,29.6628,29.6902,29.5736,29.5942,471100.0
2008-02-08 10:15:00,43.13,43.18,43.05,43.09,363400.0,29.5942,29.6285,29.5393,29.5667,363400.0
2008-02-08 10:20:00,43.1,43.2,43.05,43.12,497500.0,29.5736,29.6422,29.5393,29.5873,497500.0
2008-02-08 10:25:00,43.13,43.13,42.95,42.95,468200.0,29.5942,29.5942,29.4707,29.4707,468200.0
2008-02-08 10:30:00,42.95,42.96,42.81,42.86,678600.0,29.4707,29.4775,29.3746,29.4089,678600.0
2008-02-08 10:35:00,42.85,42.89,42.74,42.84,535200.0,29.402,29.4295,29.3266,29.3952,535200.0
2008-02-08 10:40:00,42.85,42.96,42.81,42.93,253400.0,29.402,29.4775,29.3746,29.4569,253400.0
2008-02-08 10:45:00,42.94,43.01,42.75,42.77,355200.0,29.4638,29.5118,29.3334,29.3471,355200.0
2008-02-08 10:50:00,42.77,42.85,42.69,42.74,652700.0,29.3471,29.402,29.2923,29.3266,652700.0
2008-02-08 10:55:00,42.74,42.79,42.69,42.72,328600.0,29.3266,29.3609,29.2923,29.3128,328600.0
2008-02-08 11:00:00,42.72,42.79,42.63,42.64,411600.0,29.3128,29.3609,29.2511,29.2579,411600.0
2008-02-08 11:05:00,42.64,42.76,42.64,42.72,643900.0,29.2579,29.3403,29.2579,29.3128,643900.0
2008-02-08 11:10:00,42.72,42.73,42.58,42.64,506000.0,29.3128,29.3197,29.2168,29.2579,506000.0
2008-02-08 11:15:00,42.64,42.68,42.51,42.62,438400.0,29.2579,29.2854,29.1687,29.2442,438400.0
2008-02-08 11:20:00,42.63,42.63,42.47,42.5,356400.0,29.2511,29.2511,29.1413,29.1619,356400.0
2008-02-08 11:25:00,42.5,42.56,42.46,42.47,273400.0,29.1619,29.203,29.1344,29.1413,273400.0
2008-02-08 11:30:00,42.47,42.66,42.44,42.58,334400.0,29.1413,29.2717,29.1207,29.2168,334400.0
2008-02-08 11:35:00,42.58,42.61,42.5,42.53,369200.0,29.2168,29.2374,29.1619,29.1825,369200.0
2008-02-08 11:40:00,42.53,42.54,42.45,42.48,326200.0,29.1825,29.1893,29.1276,29.1482,326200.0
2008-02-08 11:45:00,42.49,42.5,42.38,42.38,457100.0,29.155,29.1619,29.0795,29.0795,457100.0
2008-02-08 11:50:00,42.39,42.45,42.37,42.42,437600.0,29.0864,29.1276,29.0727,29.107,437600.0
2008-02-08 11:55:00,42.43,42.52,42.38,42.4,344700.0,29.1138,29.1756,29.0795,29.0933,344700.0
2008-02-08 12:00:00,42.4,42.42,42.33,42.41,496200.0,29.0933,29.107,29.0452,29.1001,496200.0
2008-02-08 12:05:00,42.41,42.49,42.4,42.42,421000.0,29.1001,29.155,29.0933,29.107,421000.0
2008-02-08 12:10:00,42.41,42.49,42.4,42.42,273400.0,29.1001,29.155,29.0933,29.107,273400.0
2008-02-08 12:15:00,42.42,42.45,42.34,42.36,296200.0,29.107,29.1276,29.0521,29.0658,296200.0
2008-02-08 12:20:00,42.36,42.38,42.25,42.32,397200.0,29.0658,29.0795,28.9903,29.0384,397200.0
2008-02-08 12:25:00,42.32,42.51,42.32,42.49,225600.0,29.0384,29.1687,29.0384,29.155,225600.0
2008-02-08 12:30:00,42.5,42.53,42.32,42.37,376900.0,29.1619,29.1825,29.0384,29.0727,376900.0
2008-02-08 12:35:00,42.38,42.38,42.26,42.28,451100.0,29.0795,29.0795,28.9972,29.0109,451100.0
2008-02-08 12:40:00,42.29,42.43,42.26,42.32,253500.0,29.0178,29.1138,28.9972,29.0384,253500.0
2008-02-08 12:45:00,42.33,42.33,42.18,42.18,540200.0,29.0452,29.0452,28.9423,28.9423,540200.0
2008-02-08 12:50:00,42.18,42.21,42.13,42.15,529100.0,28.9423,28.9629,28.908,28.9217,529100.0
2008-02-08 12:55:00,42.16,42.21,42.12,42.21,341100.0,28.9286,28.9629,28.9011,28.9629,341100.0
2008-02-08 13:00:00,42.2,42.21,42.12,42.13,279500.0,28.956,28.9629,28.9011,28.908,279500.0
2008-02-08 13:05:00,42.13,42.17,42.03,42.06,452200.0,28.908,28.9354,28.8394,28.86,452200.0
2008-02-08 13:10:00,42.06,42.1,42.0,42.01,354400.0,28.86,28.8874,28.8188,28.8257,354400.0
2008-02-08 13:15:00,42.02,42.03,41.9,41.9,633200.0,28.8325,28.8394,28.7502,28.7502,633200.0
2008-02-08 13:20:00,41.91,41.91,41.8,41.81,686600.0,28.757,28.757,28.6816,28.6884,686600.0
2008-02-08 13:25:00,41.83,41.83,41.7,41.77,802300.0,28.7022,28.7022,28.613,28.661,802300.0
2008-02-08 13:30:00,41.77,41.77,41.59,41.68,809300.0,28.661,28.661,28.5375,28.5992,809300.0
2008-02-08 13:35:00,41.69,41.73,41.55,41.61,881200.0,28.6061,28.6335,28.51,28.5512,881200.0
2008-02-08 13:40:00,41.61,41.67,41.56,41.65,401400.0,28.5512,28.5924,28.5169,28.5786,401400.0
2008-02-08 13:45:00,41.65,41.78,41.57,41.75,501900.0,28.5786,28.6678,28.5237,28.6473,501900.0
2008-02-08 13:50:00,41.75,41.93,41.74,41.79,507100.0,28.6473,28.7708,28.6404,28.6747,507100.0
2008-02-08 13:55:00,41.78,41.94,41.7,41.87,319300.0,28.6678,28.7776,28.613,28.7296,319300.0
2008-02-08 14:00:00,41.87,41.88,41.72,41.79,316900.0,28.7296,28.7365,28.6267,28.6747,316900.0
2008-02-08 14:05:00,41.78,41.94,41.78,41.91,263400.0,28.6678,28.7776,28.6678,28.757,263400.0
2008-02-08 14:10:00,41.91,41.91,41.74,41.79,306600.0,28.757,28.757,28.6404,28.6747,306600.0
2008-02-08 14:15:00,41.8,42.12,41.79,42.11,344600.0,28.6816,28.9011,28.6747,28.8943,344600.0
2008-02-08 14:20:00,42.12,42.31,42.11,42.26,989300.0,28.9011,29.0315,28.8943,28.9972,989300.0
2008-02-08 14:25:00,42.26,42.51,42.24,42.44,809700.0,28.9972,29.1687,28.9835,29.1207,809700.0
2008-02-08 14:30:00,42.44,42.45,42.27,42.29,468100.0,29.1207,29.1276,29.0041,29.0178,468100.0
2008-02-08 14:35:00,42.3,42.42,42.24,42.39,336300.0,29.0246,29.107,28.9835,29.0864,336300.0
2008-02-08 14:40:00,42.38,42.41,42.27,42.38,226400.0,29.0795,29.1001,29.0041,29.0795,226400.0
2008-02-08 14:45:00,42.39,42.43,42.21,42.21,301800.0,29.0864,29.1138,28.9629,28.9629,301800.0
2008-02-08 14:50:00,42.21,42.3,42.2,42.25,295100.0,28.9629,29.0246,28.956,28.9903,295100.0
2008-02-08 14:55:00,42.25,42.33,42.13,42.17,323400.0,28.9903,29.0452,28.908,28.9354,323400.0
2008-02-08 15:00:00,42.17,42.18,42.04,42.07,537300.0,28.9354,28.9423,28.8462,28.8668,537300.0
2008-02-08 15:05:00,42.07,42.2,42.06,42.2,347700.0,28.8668,28.956,28.86,28.956,347700.0
2008-02-08 15:10:00,42.2,42.23,41.96,41.99,650000.0,28.956,28.9766,28.7914,28.8119,650000.0
2008-02-08 15:15:00,41.98,42.11,41.98,42.06,532600.0,28.8051,28.8943,28.8051,28.86,532600.0
2008-02-08 15:20:00,42.05,42.05,41.92,42.03,527600.0,28.8531,28.8531,28.7639,28.8394,527600.0
2008-02-08 15:25:00,42.02,42.1,41.98,42.1,344900.0,28.8325,28.8874,28.8051,28.8874,344900.0
2008-02-08 15:30:00,42.09,42.34,42.09,42.33,629000.0,28.8806,29.0521,28.8806,29.0452,629000.0
2008-02-08 15:35:00,42.33,42.41,42.24,42.29,734000.0,29.0452,29.1001,28.9835,29.0178,734000.0
2008-02-08 15:40:00,42.29,42.47,42.27,42.46,557500.0,29.0178,29.1413,29.0041,29.1344,557500.0
2008-02-08 15:45:00,42.46,42.57,42.4,42.42,893200.0,29.1344,29.2099,29.0933,29.107,893200.0
2008-02-08 15:50:00,42.43,42.43,42.19,42.23,1057100.0,29.1138,29.1138,28.9492,28.9766,1057100.0
2008-02-08 15:55:00,42.23,42.24,41.9,42.16,1495500.0,28.9766,28.9835,28.7502,28.9286,1495500.0
2008-02-11 09:30:00,42.75,42.79,42.24,42.27,1992200.0,29.3334,29.3609,28.9835,29.0041,1992200.0
2008-02-11 09:35:00,42.27,42.37,42.0,42.06,1617700.0,29.0041,29.0727,28.8188,28.86,1617700.0
2008-02-11 09:40:00,42.06,42.12,41.86,41.89,1236400.0,28.86,28.9011,28.7227,28.7433,1236400.0
2008-02-11 09:45:00,41.89,41.96,41.67,41.9,921300.0,28.7433,28.7914,28.5924,28.7502,921300.0
2008-02-11 09:50:00,41.91,42.14,41.82,42.1,1012100.0,28.757,28.9149,28.6953,28.8874,1012100.0
2008-02-11 09:55:00,42.11,42.19,41.97,42.11,869500.0,28.8943,28.9492,28.7982,28.8943,869500.0
2008-02-11 10:00:00,42.1,42.27,42.05,42.07,1052700.0,28.8874,29.0041,28.8531,28.8668,1052700.0
2008-02-11 10:05:00,42.09,42.13,41.84,41.89,717700.0,28.8806,28.908,28.709,28.7433,717700.0
2008-02-11 10:10:00,41.9,41.99,41.82,41.97,408200.0,28.7502,28.8119,28.6953,28.7982,408200.0
2008-02-11 10:15:00,41.97,42.05,41.92,41.98,412000.0,28.7982,28.8531,28.7639,28.8051,412000.0
2008-02-11 10:20:00,41.99,42.05,41.83,42.02,419200.0,28.8119,28.8531,28.7022,28.8325,419200.0
2008-02-11 10:25:00,42.02,42.04,41.86,41.97,279100.0,28.8325,28.8462,28.7227,28.7982,279100.0
2008-02-11 10:30:00,41.97,42.08,41.83,42.03,422800.0,28.7982,28.8737,28.7022,28.8394,422800.0
2008-02-11 10:35:00,42.03,42.08,41.95,41.95,420500.0,28.8394,28.8737,28.7845,28.7845,420500.0
2008-02-11 10:40:00,41.95,42.0,41.9,41.97,325000.0,28.7845,28.8188,28.7502,28.7982,325000.0
2008-02-11 10:45:00,41.98,42.01,41.81,41.88,435300.0,28.8051,28.8257,28.6884,28.7365,435300.0
2008-02-11 10:50:00,41.88,41.99,41.82,41.99,414700.0,28.7365,28.8119,28.6953,28.8119,414700.0
2008-02-11 10:55:00,41.98,42.02,41.95,41.98,295500.0,28.8051,28.8325,28.7845,28.8051,295500.0
2008-02-11 11:00:00,41.99,42.07,41.92,42.02,330100.0,28.8119,28.8668,28.7639,28.8325,330100.0
2008-02-11 11:05:00,42.02,42.33,42.0,42.33,603600.0,28.8325,29.0452,28.8188,29.0452,603600.0
2008-02-11 11:10:00,42.33,42.38,42.24,42.27,565800.0,29.0452,29.0795,28.9835,29.0041,565800.0
2008-02-11 11:15:00,42.27,42.39,42.26,42.35,404400.0,29.0041,29.0864,28.9972,29.059,404400.0
2008-02-11 11:20:00,42.34,42.48,42.34,42.4,500700.0,29.0521,29.1482,29.0521,29.0933,500700.0
2008-02-11 11:25:00,42.4,42.42,42.22,42.22,391600.0,29.0933,29.107,28.9698,28.9698,391600.0
2008-02-11 11:30:00,42.22,42.39,42.11,42.32,463700.0,28.9698,29.0864,28.8943,29.0384,463700.0
2008-02-11 11:35:00,42.33,42.36,42.18,42.24,270500.0,29.0452,29.0658,28.9423,28.9835,270500.0
2008-02-11 11:40:00,42.24,42.43,42.23,42.4,208500.0,28.9835,29.1138,28.9766,29.0933,208500.0
2008-02-11 11:45:00,42.4,42.4,42.29,42.38,287300.0,29.0933,29.0933,29.0178,29.0795,287300.0
2008-02-11 11:50:00,42.37,42.43,42.28,42.31,302700.0,29.0727,29.1138,29.0109,29.0315,302700.0
2008-02-11 11:55:00,42.3,42.31,42.18,42.2,238300.0,29.0246,29.0315,28.9423,28.956,238300.0
2008-02-11 12:00:00,42.21,42.44,42.2,42.43,429700.0,28.9629,29.1207,28.956,29.1138,429700.0
2008-02-11 12:05:00,42.43,42.55,42.42,42.52,496500.0,29.1138,29.1962,29.107,29.1756,496500.0
2008-02-11 12:10:00,42.51,42.57,42.42,42.54,309300.0,29.1687,29.2099,29.107,29.1893,309300.0
2008-02-11 12:15:00,42.54,42.58,42.35,42.41,376200.0,29.1893,29.2168,29.059,29.1001,376200.0
2008-02-11 12:20:00,42.41,42.43,42.27,42.28,515500.0,29.1001,29.1138,29.0041,29.0109,515500.0
2008-02-11 12:25:00,42.26,42.36,42.23,42.25,386700.0,28.9972,29.0658,28.9766,28.9903,386700.0
2008-02-11 12:30:00,42.24,42.4,42.16,42.36,388100.0,28.9835,29.0933,28.9286,29.0658,388100.0
2008-02-11 12:35:00,42.37,42.5,42.32,42.49,361300.0,29.0727,29.1619,29.0384,29.155,361300.0
2008-02-11 12:40:00,42.49,42.55,42.44,42.45,234600.0,29.155,29.1962,29.1207,29.1276,234600.0
2008-02-11 12:45:00,42.45,42.55,42.42,42.47,285700.0,29.1276,29.1962,29.107,29.1413,285700.0
2008-02-11 12:50:00,42.47,42.51,42.32,42.51,203700.0,29.1413,29.1687,29.0384,29.1687,203700.0
2008-02-11 12:55:00,42.5,42.53,42.4,42.48,135000.0,29.1619,29.1825,29.0933,29.1482,135000.0
2008-02-11 13:00:00,42.49,42.72,42.49,42.6,361100.0,29.155,29.3128,29.155,29.2305,361100.0
2008-02-11 13:05:00,42.6,42.6,42.44,42.45,151800.0,29.2305,29.2305,29.1207,29.1276,151800.0
2008-02-11 13:10:00,42.44,42.6,42.43,42.53,161900.0,29.1207,29.2305,29.1138,29.1825,161900.0
2008-02-11 13:15:00,42.54,42.55,42.42,42.43,276100.0,29.1893,29.1962,29.107,29.1138,276100.0
2008-02-11 13:20:00,42.43,42.5,42.35,42.39,199800.0,29.1138,29.1619,29.059,29.0864,199800.0
2008-02-11 13:25:00,42.4,42.55,42.39,42.54,198400.0,29.0933,29.1962,29.0864,29.1893,198400.0
2008-02-11 13:30:00,42.54,42.64,42.46,42.5,302200.0,29.1893,29.2579,29.1344,29.1619,302200.0
2008-02-11 13:35:00,42.5,42.5,42.33,42.38,265300.0,29.1619,29.1619,29.0452,29.0795,265300.0
2008-02-11 13:40:00,42.39,42.44,42.3,42.33,281200.0,29.0864,29.1207,29.0246,29.0452,281200.0
2008-02-11 13:45:00,42.33,42.37,42.26,42.3,176900.0,29.0452,29.0727,28.9972,29.0246,176900.0
2008-02-11 13:50:00,42.31,42.34,42.25,42.29,219200.0,29.0315,29.0521,28.9903,29.0178,219200.0
2008-02-11 13:55:00,42.29,42.29,42.19,42.19,167100.0,29.0178,29.0178,28.9492,28.9492,167100.0
2008-02-11 14:00:00,42.18,42.28,42.17,42.21,267500.0,28.9423,29.0109,28.9354,28.9629,267500.0
2008-02-11 14:05:00,42.21,42.28,42.15,42.18,237600.0,28.9629,29.0109,28.9217,28.9423,237600.0
2008-02-11 14:10:00,42.18,42.34,42.18,42.24,205800.0,28.9423,29.0521,28.9423,28.9835,205800.0
2008-02-11 14:15:00,42.24,42.26,42.02,42.08,304400.0,28.9835,28.9972,28.8325,28.8737,304400.0
2008-02-11 14:20:00,42.09,42.12,42.03,42.08,227200.0,28.8806,28.9011,28.8394,28.8737,227200.0
2008-02-11 14:25:00,42.08,42.14,41.95,41.99,344800.0,28.8737,28.9149,28.7845,28.8119,344800.0
2008-02-11 14:30:00,41.99,42.03,41.88,42.01,415600.0,28.8119,28.8394,28.7365,28.8257,415600.0
2008-02-11 14:35:00,42.0,42.01,41.95,41.95,297300.0,28.8188,28.8257,28.7845,28.7845,297300.0
2008-02-11 14:40:00,41.95,42.08,41.92,42.03,368900.0,28.7845,28.8737,28.7639,28.8394,368900.0
2008-02-11 14:45:00,42.03,42.07,42.0,42.06,163400.0,28.8394,28.8668,28.8188,28.86,163400.0
2008-02-11 14:50:00,42.06,42.1,42.0,42.06,274700.0,28.86,28.8874,28.8188,28.86,274700.0
2008-02-11 14:55:00,42.06,42.12,41.97,41.98,244900.0,28.86,28.9011,28.7982,28.8051,244900.0
2008-02-11 15:00:00,41.99,42.01,41.88,41.98,406800.0,28.8119,28.8257,28.7365,28.8051,406800.0
2008-02-11 15:05:00,41.97,42.03,41.88,42.0,386100.0,28.7982,28.8394,28.7365,28.8188,386100.0
2008-02-11 15:10:00,42.0,42.21,41.99,42.15,355300.0,28.8188,28.9629,28.8119,28.9217,355300.0
2008-02-11 15:15:00,42.16,42.17,42.06,42.1,248600.0,28.9286,28.9354,28.86,28.8874,248600.0
2008-02-11 15:20:00,42.09,42.3,42.09,42.29,325200.0,28.8806,29.0246,28.8806,29.0178,325200.0
2008-02-11 15:25:00,42.29,42.33,42.2,42.22,448700.0,29.0178,29.0452,28.956,28.9698,448700.0
2008-02-11 15:30:00,42.22,42.26,42.14,42.17,335200.0,28.9698,28.9972,28.9149,28.9354,335200.0
2008-02-11 15:35:00,42.18,42.25,42.04,42.05,481700.0,28.9423,28.9903,28.8462,28.8531,481700.0
2008-02-11 15:40:00,42.06,42.08,41.97,42.04,566300.0,28.86,28.8737,28.7982,28.8462,566300.0
2008-02-11 15:45:00,42.04,42.23,42.01,42.22,546700.0,28.8462,28.9766,28.8257,28.9698,546700.0
2008-02-11 15:50:00,42.22,42.23,42.12,42.13,825600.0,28.9698,28.9766,28.9011,28.908,825600.0
2008-02-11 15:55:00,42.13,42.19,42.11,42.11,875300.0,28.908,28.9492,28.8943,28.8943,875300.0
2008-02-12 09:30:00,42.39,42.79,42.25,42.72,788600.0,29.0864,29.3609,28.9903,29.3128,788600.0
2008-02-12 09:35:00,42.72,42.75,42.2,42.23,689600.0,29.3128,29.3334,28.956,28.9766,689600.0
2008-02-12 09:40:00,42.22,42.62,42.17,42.39,1029800.0,28.9698,29.2442,28.9354,29.0864,1029800.0
2008-02-12 09:45:00,42.39,42.59,42.35,42.53,387700.0,29.0864,29.2236,29.059,29.1825,387700.0
2008-02-12 09:50:00,42.54,42.56,42.25,42.27,312900.0,29.1893,29.203,28.9903,29.0041,312900.0
2008-02-12 09:55:00,42.27,42.5,42.27,42.48,501900.0,29.0041,29.1619,29.0041,29.1482,501900.0
2008-02-12 10:00:00,42.47,42.66,42.44,42.65,563100.0,29.1413,29.2717,29.1207,29.2648,563100.0
2008-02-12 10:05:00,42.64,42.72,42.57,42.7,1465800.0,29.2579,29.3128,29.2099,29.2991,1465800.0
2008-02-12 10:10:00,42.7,42.82,42.68,42.8,657100.0,29.2991,29.3815,29.2854,29.3677,657100.0
2008-02-12 10:15:00,42.8,43.0,42.8,42.93,1057700.0,29.3677,29.505,29.3677,29.4569,1057700.0
2008-02-12 10:20:00,42.93,43.02,42.88,42.95,972300.0,29.4569,29.5187,29.4226,29.4707,972300.0
2008-02-12 10:25:00,42.94,43.04,42.9,42.95,381700.0,29.4638,29.5324,29.4363,29.4707,381700.0
2008-02-12 10:30:00,42.95,43.07,42.9,43.04,480300.0,29.4707,29.553,29.4363,29.5324,480300.0
2008-02-12 10:35:00,43.04,43.07,42.96,42.98,461000.0,29.5324,29.553,29.4775,29.4912,461000.0
2008-02-12 10:40:00,42.99,43.11,42.97,43.11,641700.0,29.4981,29.5804,29.4844,29.5804,641700.0
2008-02-12 10:45:00,43.11,43.29,43.1,43.24,652100.0,29.5804,29.7039,29.5736,29.6696,652100.0
2008-02-12 10:50:00,43.24,43.27,43.11,43.15,447000.0,29.6696,29.6902,29.5804,29.6079,447000.0
2008-02-12 10:55:00,43.15,43.32,43.11,43.31,391600.0,29.6079,29.7245,29.5804,29.7177,391600.0
2008-02-12 11:00:00,43.32,43.33,43.18,43.25,393800.0,29.7245,29.7314,29.6285,29.6765,393800.0
2008-02-12 11:05:00,43.24,43.25,43.16,43.2,455700.0,29.6696,29.6765,29.6147,29.6422,455700.0
2008-02-12 11:10:00,43.2,43.22,43.08,43.12,501200.0,29.6422,29.6559,29.5599,29.5873,501200.0
2008-02-12 11:15:00,43.12,43.13,43.06,43.09,240300.0,29.5873,29.5942,29.5461,29.5667,240300.0
2008-02-12 11:20:00,43.09,43.17,42.94,42.96,299700.0,29.5667,29.6216,29.4638,29.4775,299700.0
2008-02-12 11:25:00,42.96,42.97,42.85,42.97,396200.0,29.4775,29.4844,29.402,29.4844,396200.0
2008-02-12 11:30:00,42.97,43.16,42.87,42.93,573300.0,29.4844,29.6147,29.4158,29.4569,573300.0
2008-02-12 11:35:00,42.92,43.05,42.87,42.91,251800.0,29.4501,29.5393,29.4158,29.4432,251800.0
2008-02-12 11:40:00,42.9,42.97,42.85,42.85,405900.0,29.4363,29.4844,29.402,29.402,405900.0
2008-02-12 11:45:00,42.86,42.94,42.85,42.93,249400.0,29.4089,29.4638,29.402,29.4569,249400.0
2008-02-12 11:50:00,42.93,42.97,42.7,42.7,565800.0,29.4569,29.4844,29.2991,29.2991,565800.0
2008-02-12 11:55:00,42.7,42.84,42.65,42.75,507900.0,29.2991,29.3952,29.2648,29.3334,507900.0
2008-02-12 12:00:00,42.75,42.9,42.74,42.89,254400.0,29.3334,29.4363,29.3266,29.4295,254400.0
2008-02-12 12:05:00,42.89,42.97,42.82,42.97,203100.0,29.4295,29.4844,29.3815,29.4844,203100.0
2008-02-12 12:10:00,42.97,42.97,42.73,42.78,310000.0,29.4844,29.4844,29.3197,29.354,310000.0
2008-02-12 12:15:00,42.78,42.84,42.77,42.82,194700.0,29.354,29.3952,29.3471,29.3815,194700.0
2008-02-12 12:20:00,42.81,42.83,42.68,42.71,226900.0,29.3746,29.3883,29.2854,29.306,226900.0
2008-02-12 12:25:00,42.7,42.75,42.56,42.67,257200.0,29.2991,29.3334,29.203,29.2785,257200.0
2008-02-12 12:30:00,42.67,42.7,42.58,42.67,413700.0,29.2785,29.2991,29.2168,29.2785,413700.0
2008-02-12 12:35:00,42.67,42.69,42.59,42.63,324700.0,29.2785,29.2923,29.2236,29.2511,324700.0
2008-02-12 12:40:00,42.63,42.64,42.5,42.51,286700.0,29.2511,29.2579,29.1619,29.1687,286700.0
2008-02-12 12:45:00,42.51,42.65,42.5,42.6,317100.0,29.1687,29.2648,29.1619,29.2305,317100.0
2008-02-12 12:50:00,42.6,42.71,42.6,42.64,155400.0,29.2305,29.306,29.2305,29.2579,155400.0
2008-02-12 12:55:00,42.65,42.71,42.63,42.68,133100.0,29.2648,29.306,29.2511,29.2854,133100.0
2008-02-12 13:00:00,42.68,42.75,42.68,42.75,315000.0,29.2854,29.3334,29.2854,29.3334,315000.0
2008-02-12 13:05:00,42.75,42.76,42.72,42.75,170900.0,29.3334,29.3403,29.3128,29.3334,170900.0
2008-02-12 13:10:00,42.74,42.77,42.71,42.73,124100.0,29.3266,29.3471,29.306,29.3197,124100.0
2008-02-12 13:15:00,42.73,42.88,42.71,42.82,258900.0,29.3197,29.4226,29.306,29.3815,258900.0
2008-02-12 13:20:00,42.82,42.93,42.82,42.89,404600.0,29.3815,29.4569,29.3815,29.4295,404600.0
2008-02-12 13:25:00,42.89,42.97,42.89,42.95,193900.0,29.4295,29.4844,29.4295,29.4707,193900.0
2008-02-12 13:30:00,42.95,42.95,42.87,42.9,148800.0,29.4707,29.4707,29.4158,29.4363,148800.0
2008-02-12 13:35:00,42.9,43.13,42.82,43.07,456700.0,29.4363,29.5942,29.3815,29.553,456700.0
2008-02-12 13:40:00,43.08,43.09,43.01,43.01,257500.0,29.5599,29.5667,29.5118,29.5118,257500.0
2008-02-12 13:45:00,43.01,43.1,42.89,43.09,222500.0,29.5118,29.5736,29.4295,29.5667,222500.0
2008-02-12 13:50:00,43.09,43.19,43.07,43.13,327900.0,29.5667,29.6353,29.553,29.5942,327900.0
2008-02-12 13:55:00,43.13,43.22,43.08,43.2,386700.0,29.5942,29.6559,29.5599,29.6422,386700.0
2008-02-12 14:00:00,43.21,43.22,43.03,43.05,293900.0,29.6491,29.6559,29.5255,29.5393,293900.0
2008-02-12 14:05:00,43.05,43.14,43.05,43.07,113400.0,29.5393,29.601,29.5393,29.553,113400.0
2008-02-12 14:10:00,43.08,43.14,43.07,43.13,253100.0,29.5599,29.601,29.553,29.5942,253100.0
2008-02-12 14:15:00,43.12,43.13,42.9,42.92,592600.0,29.5873,29.5942,29.4363,29.4501,592600.0
2008-02-12 14:20:00,42.93,42.96,42.86,42.95,221900.0,29.4569,29.4775,29.4089,29.4707,221900.0
2008-02-12 14:25:00,42.95,43.02,42.93,43.0,206800.0,29.4707,29.5187,29.4569,29.505,206800.0
2008-02-12 14:30:00,43.0,43.01,42.73,42.79,483500.0,29.505,29.5118,29.3197,29.3609,483500.0
2008-02-12 14:35:00,42.79,42.83,42.69,42.74,308400.0,29.3609,29.3883,29.2923,29.3266,308400.0
2008-02-12 14:40:00,42.74,42.89,42.7,42.86,341100.0,29.3266,29.4295,29.2991,29.4089,341100.0
2008-02-12 14:45:00,42.86,43.09,42.81,43.09,448600.0,29.4089,29.5667,29.3746,29.5667,448600.0
2008-02-12 14:50:00,43.08,43.2,43.04,43.06,539200.0,29.5599,29.6422,29.5324,29.5461,539200.0
2008-02-12 14:55:00,43.06,43.14,42.96,43.14,281300.0,29.5461,29.601,29.4775,29.601,281300.0
2008-02-12 15:00:00,43.14,43.14,42.8,42.84,278400.0,29.601,29.601,29.3677,29.3952,278400.0
2008-02-12 15:05:00,42.84,42.86,42.75,42.82,420000.0,29.3952,29.4089,29.3334,29.3815,420000.0
2008-02-12 15:10:00,42.82,42.91,42.77,42.81,264600.0,29.3815,29.4432,29.3471,29.3746,264600.0
2008-02-12 15:15:00,42.8,42.91,42.76,42.76,429700.0,29.3677,29.4432,29.3403,29.3403,429700.0
2008-02-12 15:20:00,42.77,42.78,42.5,42.5,562100.0,29.3471,29.354,29.1619,29.1619,562100.0
2008-02-12 15:25:00,42.5,42.52,42.37,42.5,917900.0,29.1619,29.1756,29.0727,29.1619,917900.0
2008-02-12 15:30:00,42.49,42.53,42.33,42.34,577900.0,29.155,29.1825,29.0452,29.0521,577900.0
2008-02-12 15:35:00,42.35,42.38,42.19,42.27,667000.0,29.059,29.0795,28.9492,29.0041,667000.0
2008-02-12 15:40:00,42.27,42.49,42.25,42.38,761100.0,29.0041,29.155,28.9903,29.0795,761100.0
2008-02-12 15:45:00,42.38,42.64,42.31,42.59,1039700.0,29.0795,29.2579,29.0315,29.2236,1039700.0
2008-02-12 15:50:00,42.59,42.65,42.52,42.54,943700.0,29.2236,29.2648,29.1756,29.1893,943700.0
2008-02-12 15:55:00,42.55,42.89,42.52,42.84,1451100.0,29.1962,29.4295,29.1756,29.3952,1451100.0
2008-02-13 09:30:00,43.09,43.32,43.01,43.32,922400.0,29.5667,29.7245,29.5118,29.7245,922400.0
2008-02-13 09:35:00,43.32,43.49,43.28,43.37,880400.0,29.7245,29.8412,29.6971,29.7588,880400.0
2008-02-13 09:40:00,43.38,43.41,43.03,43.19,782400.0,29.7657,29.7863,29.5255,29.6353,782400.0
2008-02-13 09:45:00,43.19,43.23,43.06,43.23,399600.0,29.6353,29.6628,29.5461,29.6628,399600.0
2008-02-13 09:50:00,43.22,43.23,42.95,42.96,645400.0,29.6559,29.6628,29.4707,29.4775,645400.0
2008-02-13 09:55:00,42.96,42.98,42.85,42.94,397200.0,29.4775,29.4912,29.402,29.4638,397200.0
2008-02-13 10:00:00,42.94,43.09,42.9,42.95,514400.0,29.4638,29.5667,29.4363,29.4707,514400.0
2008-02-13 10:05:00,42.96,43.23,42.91,43.22,952800.0,29.4775,29.6628,29.4432,29.6559,952800.0
2008-02-13 10:10:00,43.22,43.25,43.09,43.25,395700.0,29.6559,29.6765,29.5667,29.6765,395700.0
2008-02-13 10:15:00,43.25,43.25,43.03,43.04,332500.0,29.6765,29.6765,29.5255,29.5324,332500.0
2008-02-13 10:20:00,43.04,43.1,42.85,42.86,530900.0,29.5324,29.5736,29.402,29.4089,530900.0
2008-02-13 10:25:00,42.87,42.92,42.78,42.87,717800.0,29.4158,29.4501,29.354,29.4158,717800.0
2008-02-13 10:30:00,42.87,42.9,42.61,42.67,727500.0,29.4158,29.4363,29.2374,29.2785,727500.0
2008-02-13 10:35:00,42.66,42.76,42.52,42.71,605100.0,29.2717,29.3403,29.1756,29.306,605100.0
2008-02-13 10:40:00,42.72,42.73,42.51,42.58,464800.0,29.3128,29.3197,29.1687,29.2168,464800.0
2008-02-13 10:45:00,42.59,42.7,42.52,42.55,352200.0,29.2236,29.2991,29.1756,29.1962,352200.0
2008-02-13 10:50:00,42.55,42.74,42.52,42.64,558900.0,29.1962,29.3266,29.1756,29.2579,558900.0
2008-02-13 10:55:00,42.63,42.84,42.62,42.77,294400.0,29.2511,29.3952,29.2442,29.3471,294400.0
2008-02-13 11:00:00,42.76,42.9,42.73,42.87,331800.0,29.3403,29.4363,29.3197,29.4158,331800.0
2008-02-13 11:05:00,42.87,43.03,42.82,43.0,317900.0,29.4158,29.5255,29.3815,29.505,317900.0
2008-02-13 11:10:00,42.98,43.03,42.83,42.87,527500.0,29.4912,29.5255,29.3883,29.4158,527500.0
2008-02-13 11:15:00,42.87,42.94,42.78,42.79,328100.0,29.4158,29.4638,29.354,29.3609,328100.0
2008-02-13 11:20:00,42.79,42.93,42.79,42.9,164500.0,29.3609,29.4569,29.3609,29.4363,164500.0
2008-02-13 11:25:00,42.89,43.08,42.83,43.07,249700.0,29.4295,29.5599,29.3883,29.553,249700.0
2008-02-13 11:30:00,43.07,43.08,42.93,43.06,220500.0,29.553,29.5599,29.4569,29.5461,220500.0
2008-02-13 11:35:00,43.06,43.07,42.92,42.99,186000.0,29.5461,29.553,29.4501,29.4981,186000.0
2008-02-13 11:40:00,42.99,43.15,42.97,43.12,176200.0,29.4981,29.6079,29.4844,29.5873,176200.0
2008-02-13 11:45:00,43.12,43.21,43.08,43.21,238000.0,29.5873,29.6491,29.5599,29.6491,238000.0
2008-02-13 11:50:00,43.2,43.21,43.01,43.03,314400.0,29.6422,29.6491,29.5118,29.5255,314400.0
2008-02-13 11:55:00,43.03,43.12,42.99,43.06,192900.0,29.5255,29.5873,29.4981,29.5461,192900.0
2008-02-13 12:00:00,43.06,43.2,43.01,43.18,316000.0,29.5461,29.6422,29.5118,29.6285,316000.0
2008-02-13 12:05:00,43.18,43.28,43.15,43.28,274400.0,29.6285,29.6971,29.6079,29.6971,274400.0
2008-02-13 12:10:00,43.28,43.34,43.26,43.29,445100.0,29.6971,29.7383,29.6834,29.7039,445100.0
2008-02-13 12:15:00,43.29,43.29,43.15,43.18,169100.0,29.7039,29.7039,29.6079,29.6285,169100.0
2008-02-13 12:20:00,43.18,43.23,43.11,43.15,164400.0,29.6285,29.6628,29.5804,29.6079,164400.0
2008-02-13 12:25:00,43.15,43.17,42.95,43.03,213500.0,29.6079,29.6216,29.4707,29.5255,213500.0
2008-02-13 12:30:00,43.04,43.13,43.03,43.13,99800.0,29.5324,29.5942,29.5255,29.5942,99800.0
2008-02-13 12:35:00,43.13,43.27,43.13,43.25,242800.0,29.5942,29.6902,29.5942,29.6765,242800.0
2008-02-13 12:40:00,43.26,43.26,43.05,43.1,192000.0,29.6834,29.6834,29.5393,29.5736,192000.0
2008-02-13 12:45:00,43.1,43.2,43.03,43.17,132800.0,29.5736,29.6422,29.5255,29.6216,132800.0
2008-02-13 12:50:00,43.17,43.23,43.12,43.23,136200.0,29.6216,29.6628,29.5873,29.6628,136200.0
2008-02-13 12:55:00,43.23,43.25,43.15,43.17,132400.0,29.6628,29.6765,29.6079,29.6216,132400.0
2008-02-13 13:00:00,43.17,43.23,43.14,43.2,301700.0,29.6216,29.6628,29.601,29.6422,301700.0
2008-02-13 13:05:00,43.21,43.34,43.2,43.3,374300.0,29.6491,29.7383,29.6422,29.7108,374300.0
2008-02-13 13:10:00,43.3,43.31,43.22,43.25,309000.0,29.7108,29.7177,29.6559,29.6765,309000.0
2008-02-13 13:15:00,43.24,43.31,43.23,43.29,237400.0,29.6696,29.7177,29.6628,29.7039,237400.0
2008-02-13 13:20:00,43.29,43.4,43.26,43.32,479400.0,29.7039,29.7794,29.6834,29.7245,479400.0
2008-02-13 13:25:00,43.32,43.33,43.21,43.22,322100.0,29.7245,29.7314,29.6491,29.6559,322100.0
2008-02-13 13:30:00,43.22,43.33,43.2,43.3,117900.0,29.6559,29.7314,29.6422,29.7108,117900.0
2008-02-13 13:35:00,43.3,43.32,43.29,43.3,157400.0,29.7108,29.7245,29.7039,29.7108,157400.0
2008-02-13 13:40:00,43.3,43.35,43.27,43.34,296200.0,29.7108,29.7451,29.6902,29.7383,296200.0
2008-02-13 13:45:00,43.34,43.39,43.27,43.27,374600.0,29.7383,29.7726,29.6902,29.6902,374600.0
2008-02-13 13:50:00,43.27,43.36,43.26,43.29,132900.0,29.6902,29.752,29.6834,29.7039,132900.0
2008-02-13 13:55:00,43.28,43.3,43.17,43.27,266600.0,29.6971,29.7108,29.6216,29.6902,266600.0
2008-02-13 14:00:00,43.26,43.3,43.17,43.26,183300.0,29.6834,29.7108,29.6216,29.6834,183300.0
2008-02-13 14:05:00,43.26,43.32,43.21,43.23,149800.0,29.6834,29.7245,29.6491,29.6628,149800.0
2008-02-13 14:10:00,43.23,43.23,43.08,43.13,249100.0,29.6628,29.6628,29.5599,29.5942,249100.0
2008-02-13 14:15:00,43.13,43.25,43.13,43.23,245200.0,29.5942,29.6765,29.5942,29.6628,245200.0
2008-02-13 14:20:00,43.23,43.24,43.1,43.13,209100.0,29.6628,29.6696,29.5736,29.5942,209100.0
2008-02-13 14:25:00,43.12,43.15,43.06,43.13,210800.0,29.5873,29.6079,29.5461,29.5942,210800.0
2008-02-13 14:30:00,43.14,43.22,43.1,43.19,179200.0,29.601,29.6559,29.5736,29.6353,179200.0
2008-02-13 14:35:00,43.2,43.21,43.13,43.2,259000.0,29.6422,29.6491,29.5942,29.6422,259000.0
2008-02-13 14:40:00,43.21,43.24,43.1,43.13,169400.0,29.6491,29.6696,29.5736,29.5942,169400.0
2008-02-13 14:45:00,43.14,43.2,43.09,43.1,165000.0,29.601,29.6422,29.5667,29.5736,165000.0
2008-02-13 14:50:00,43.09,43.14,43.04,43.09,396100.0,29.5667,29.601,29.5324,29.5667,396100.0
2008-02-13 14:55:00,43.09,43.24,43.04,43.18,264800.0,29.5667,29.6696,29.5324,29.6285,264800.0
2008-02-13 15:00:00,43.18,43.25,43.13,43.14,359400.0,29.6285,29.6765,29.5942,29.601,359400.0
2008-02-13 15:05:00,43.13,43.18,43.11,43.17,420800.0,29.5942,29.6285,29.5804,29.6216,420800.0
2008-02-13 15:10:00,43.17,43.26,43.15,43.23,433700.0,29.6216,29.6834,29.6079,29.6628,433700.0
2008-02-13 15:15:00,43.23,43.27,43.17,43.2,221700.0,29.6628,29.6902,29.6216,29.6422,221700.0
2008-02-13 15:20:00,43.2,43.34,43.2,43.31,483700.0,29.6422,29.7383,29.6422,29.7177,483700.0
2008-02-13 15:25:00,43.31,43.36,43.27,43.28,410700.0,29.7177,29.752,29.6902,29.6971,410700.0
2008-02-13 15:30:00,43.29,43.29,43.23,43.28,327700.0,29.7039,29.7039,29.6628,29.6971,327700.0
2008-02-13 15:35:00,43.28,43.47,43.22,43.46,644500.0,29.6971,29.8275,29.6559,29.8206,644500.0
2008-02-13 15:40:00,43.47,43.47,43.37,43.39,685700.0,29.8275,29.8275,29.7588,29.7726,685700.0
2008-02-13 15:45:00,43.39,43.45,43.38,43.42,723100.0,29.7726,29.8137,29.7657,29.7931,723100.0
2008-02-13 15:50:00,43.42,43.43,43.25,43.27,703700.0,29.7931,29.8,29.6765,29.6902,703700.0
2008-02-13 15:55:00,43.26,43.4,43.26,43.35,1076300.0,29.6834,29.7794,29.6834,29.7451,1076300.0
2008-02-14 09:30:00,43.4,43.42,42.95,42.98,627400.0,29.7794,29.7931,29.4707,29.4912,627400.0
2008-02-14 09:35:00,42.97,43.12,42.9,42.97,467600.0,29.4844,29.5873,29.4363,29.4844,467600.0
2008-02-14 09:40:00,42.96,43.02,42.87,42.88,550000.0,29.4775,29.5187,29.4158,29.4226,550000.0
2008-02-14 09:45:00,42.87,42.94,42.74,42.91,657900.0,29.4158,29.4638,29.3266,29.4432,657900.0
2008-02-14 09:50:00,42.9,43.14,42.86,43.0,431800.0,29.4363,29.601,29.4089,29.505,431800.0
2008-02-14 09:55:00,43.0,43.14,42.95,42.97,415300.0,29.505,29.601,29.4707,29.4844,415300.0
2008-02-14 10:00:00,42.98,43.09,42.86,42.99,507900.0,29.4912,29.5667,29.4089,29.4981,507900.0
2008-02-14 10:05:00,42.99,43.06,42.82,42.9,500700.0,29.4981,29.5461,29.3815,29.4363,500700.0
2008-02-14 10:10:00,42.9,43.28,42.89,43.28,480500.0,29.4363,29.6971,29.4295,29.6971,480500.0
2008-02-14 10:15:00,43.28,43.32,43.19,43.31,559500.0,29.6971,29.7245,29.6353,29.7177,559500.0
2008-02-14 10:20:00,43.31,43.6,43.27,43.57,868300.0,29.7177,29.9167,29.6902,29.8961,868300.0
2008-02-14 10:25:00,43.58,43.59,43.42,43.42,684100.0,29.9029,29.9098,29.7931,29.7931,684100.0
2008-02-14 10:30:00,43.43,43.46,43.23,43.26,327100.0,29.8,29.8206,29.6628,29.6834,327100.0
2008-02-14 10:35:00,43.25,43.38,43.18,43.32,254300.0,29.6765,29.7657,29.6285,29.7245,254300.0
2008-02-14 10:40:00,43.33,43.45,43.19,43.23,378700.0,29.7314,29.8137,29.6353,29.6628,378700.0
2008-02-14 10:45:00,43.22,43.31,43.14,43.27,334600.0,29.6559,29.7177,29.601,29.6902,334600.0
2008-02-14 10:50:00,43.26,43.35,43.06,43.08,561100.0,29.6834,29.7451,29.5461,29.5599,561100.0
2008-02-14 10:55:00,43.07,43.14,42.92,43.01,402900.0,29.553,29.601,29.4501,29.5118,402900.0
2008-02-14 11:00:00,42.99,43.05,42.91,42.99,396900.0,29.4981,29.5393,29.4432,29.4981,396900.0
2008-02-14 11:05:00,42.99,43.14,42.99,43.02,298300.0,29.4981,29.601,29.4981,29.5187,298300.0
2008-02-14 11:10:00,43.02,43.04,42.88,42.96,375600.0,29.5187,29.5324,29.4226,29.4775,375600.0
2008-02-14 11:15:00,42.94,42.98,42.75,42.81,314200.0,29.4638,29.4912,29.3334,29.3746,314200.0
2008-02-14 11:20:00,42.81,42.86,42.76,42.76,265800.0,29.3746,29.4089,29.3403,29.3403,265800.0
2008-02-14 11:25:00,42.77,42.86,42.77,42.85,358400.0,29.3471,29.4089,29.3471,29.402,358400.0
2008-02-14 11:30:00,42.85,42.86,42.7,42.79,263800.0,29.402,29.4089,29.2991,29.3609,263800.0
2008-02-14 11:35:00,42.78,42.83,42.74,42.81,133100.0,29.354,29.3883,29.3266,29.3746,133100.0
2008-02-14 11:40:00,42.81,42.81,42.64,42.65,302000.0,29.3746,29.3746,29.2579,29.2648,302000.0
2008-02-14 11:45:00,42.65,42.7,42.6,42.63,273800.0,29.2648,29.2991,29.2305,29.2511,273800.0
2008-02-14 11:50:00,42.63,42.78,42.62,42.76,785400.0,29.2511,29.354,29.2442,29.3403,785400.0
2008-02-14 11:55:00,42.77,42.81,42.69,42.71,198800.0,29.3471,29.3746,29.2923,29.306,198800.0
2008-02-14 12:00:00,42.7,42.71,42.61,42.66,208600.0,29.2991,29.306,29.2374,29.2717,208600.0
2008-02-14 12:05:00,42.67,42.73,42.64,42.67,172500.0,29.2785,29.3197,29.2579,29.2785,172500.0
2008-02-14 12:10:00,42.68,42.75,42.66,42.74,189300.0,29.2854,29.3334,29.2717,29.3266,189300.0
2008-02-14 12:15:00,42.75,42.75,42.67,42.71,332000.0,29.3334,29.3334,29.2785,29.306,332000.0
2008-02-14 12:20:00,42.71,42.74,42.68,42.69,263000.0,29.306,29.3266,29.2854,29.2923,263000.0
2008-02-14 12:25:00,42.7,42.84,42.69,42.82,506400.0,29.2991,29.3952,29.2923,29.3815,506400.0
2008-02-14 12:30:00,42.81,42.82,42.71,42.75,148000.0,29.3746,29.3815,29.306,29.3334,148000.0
2008-02-14 12:35:00,42.75,42.78,42.69,42.72,112300.0,29.3334,29.354,29.2923,29.3128,112300.0
2008-02-14 12:40:00,42.72,42.73,42.62,42.67,149400.0,29.3128,29.3197,29.2442,29.2785,149400.0
2008-02-14 12:45:00,42.67,42.71,42.59,42.59,167500.0,29.2785,29.306,29.2236,29.2236,167500.0
2008-02-14 12:50:00,42.59,42.73,42.59,42.73,150100.0,29.2236,29.3197,29.2236,29.3197,150100.0
2008-02-14 12:55:00,42.74,42.74,42.54,42.56,274500.0,29.3266,29.3266,29.1893,29.203,274500.0
2008-02-14 13:00:00,42.55,42.67,42.55,42.64,211000.0,29.1962,29.2785,29.1962,29.2579,211000.0
2008-02-14 13:05:00,42.63,42.63,42.46,42.49,442000.0,29.2511,29.2511,29.1344,29.155,442000.0
2008-02-14 13:10:00,42.49,42.6,42.43,42.47,358800.0,29.155,29.2305,29.1138,29.1413,358800.0
2008-02-14 13:15:00,42.46,42.56,42.44,42.56,316700.0,29.1344,29.203,29.1207,29.203,316700.0
2008-02-14 13:20:00,42.56,42.56,42.46,42.53,272700.0,29.203,29.203,29.1344,29.1825,272700.0
2008-02-14 13:25:00,42.54,42.56,42.5,42.56,189700.0,29.1893,29.203,29.1619,29.203,189700.0
2008-02-14 13:30:00,42.55,42.66,42.55,42.65,307000.0,29.1962,29.2717,29.1962,29.2648,307000.0
2008-02-14 13:35:00,42.66,42.74,42.63,42.65,268200.0,29.2717,29.3266,29.2511,29.2648,268200.0
2008-02-14 13:40:00,42.64,42.69,42.54,42.68,331800.0,29.2579,29.2923,29.1893,29.2854,331800.0
2008-02-14 13:45:00,42.67,42.68,42.65,42.67,80300.0,29.2785,29.2854,29.2648,29.2785,80300.0
2008-02-14 13:50:00,42.67,42.69,42.59,42.6,282300.0,29.2785,29.2923,29.2236,29.2305,282300.0
2008-02-14 13:55:00,42.6,42.8,42.59,42.71,187400.0,29.2305,29.3677,29.2236,29.306,187400.0
2008-02-14 14:00:00,42.7,42.8,42.7,42.7,145000.0,29.2991,29.3677,29.2991,29.2991,145000.0
2008-02-14 14:05:00,42.71,42.81,42.7,42.79,228600.0,29.306,29.3746,29.2991,29.3609,228600.0
2008-02-14 14:10:00,42.78,42.81,42.69,42.7,185200.0,29.354,29.3746,29.2923,29.2991,185200.0
2008-02-14 14:15:00,42.69,42.84,42.68,42.81,178400.0,29.2923,29.3952,29.2854,29.3746,178400.0
2008-02-14 14:20:00,42.82,42.85,42.78,42.84,275800.0,29.3815,29.402,29.354,29.3952,275800.0
2008-02-14 14:25:00,42.84,42.85,42.69,42.72,200900.0,29.3952,29.402,29.2923,29.3128,200900.0
2008-02-14 14:30:00,42.71,42.71,42.66,42.7,136700.0,29.306,29.306,29.2717,29.2991,136700.0
2008-02-14 14:35:00,42.71,42.77,42.66,42.7,381000.0,29.306,29.3471,29.2717,29.2991,381000.0
2008-02-14 14:40:00,42.69,42.69,42.57,42.66,314800.0,29.2923,29.2923,29.2099,29.2717,314800.0
2008-02-14 14:45:00,42.67,42.68,42.31,42.42,714400.0,29.2785,29.2854,29.0315,29.107,714400.0
2008-02-14 14:50:00,42.42,42.57,42.41,42.49,503300.0,29.107,29.2099,29.1001,29.155,503300.0
2008-02-14 14:55:00,42.49,42.64,42.48,42.58,245700.0,29.155,29.2579,29.1482,29.2168,245700.0
2008-02-14 15:00:00,42.57,42.61,42.51,42.51,214700.0,29.2099,29.2374,29.1687,29.1687,214700.0
2008-02-14 15:05:00,42.51,42.67,42.47,42.54,423700.0,29.1687,29.2785,29.1413,29.1893,423700.0
2008-02-14 15:10:00,42.55,42.67,42.54,42.67,337700.0,29.1962,29.2785,29.1893,29.2785,337700.0
2008-02-14 15:15:00,42.67,42.83,42.61,42.83,559100.0,29.2785,29.3883,29.2374,29.3883,559100.0
2008-02-14 15:20:00,42.84,42.85,42.64,42.64,447300.0,29.3952,29.402,29.2579,29.2579,447300.0
2008-02-14 15:25:00,42.65,42.68,42.48,42.5,826400.0,29.2648,29.2854,29.1482,29.1619,826400.0
2008-02-14 15:30:00,42.5,42.64,42.48,42.62,565600.0,29.1619,29.2579,29.1482,29.2442,565600.0
2008-02-14 15:35:00,42.62,42.67,42.56,42.6,563100.0,29.2442,29.2785,29.203,29.2305,563100.0
2008-02-14 15:40:00,42.61,42.61,42.41,42.5,803300.0,29.2374,29.2374,29.1001,29.1619,803300.0
2008-02-14 15:45:00,42.5,42.5,42.39,42.47,783200.0,29.1619,29.1619,29.0864,29.1413,783200.0
2008-02-14 15:50:00,42.48,42.51,42.36,42.36,971800.0,29.1482,29.1687,29.0658,29.0658,971800.0
2008-02-14 15:55:00,42.36,42.37,42.13,42.16,2208100.0,29.0658,29.0727,28.908,28.9286,2208100.0
2008-02-15 09:30:00,42.0,42.18,41.76,42.14,3305300.0,28.8188,28.9423,28.6541,28.9149,3305300.0
2008-02-15 09:35:00,42.14,42.39,41.94,41.97,1067000.0,28.9149,29.0864,28.7776,28.7982,1067000.0
2008-02-15 09:40:00,41.98,42.01,41.75,41.76,834100.0,28.8051,28.8257,28.6473,28.6541,834100.0
2008-02-15 09:45:00,41.76,41.91,41.76,41.85,639700.0,28.6541,28.757,28.6541,28.7159,639700.0
2008-02-15 09:50:00,41.86,41.86,41.72,41.73,691300.0,28.7227,28.7227,28.6267,28.6335,691300.0
2008-02-15 09:55:00,41.74,41.85,41.68,41.85,823000.0,28.6404,28.7159,28.5992,28.7159,823000.0
2008-02-15 10:00:00,41.85,42.0,41.83,42.0,786600.0,28.7159,28.8188,28.7022,28.8188,786600.0
2008-02-15 10:05:00,41.99,42.2,41.91,42.17,927400.0,28.8119,28.956,28.757,28.9354,927400.0
2008-02-15 10:10:00,42.17,42.45,42.17,42.32,623200.0,28.9354,29.1276,28.9354,29.0384,623200.0
2008-02-15 10:15:00,42.32,42.34,42.1,42.19,482400.0,29.0384,29.0521,28.8874,28.9492,482400.0
2008-02-15 10:20:00,42.19,42.3,42.09,42.2,657200.0,28.9492,29.0246,28.8806,28.956,657200.0
2008-02-15 10:25:00,42.2,42.4,42.2,42.35,416400.0,28.956,29.0933,28.956,29.059,416400.0
2008-02-15 10:30:00,42.35,42.49,42.32,42.37,817200.0,29.059,29.155,29.0384,29.0727,817200.0
2008-02-15 10:35:00,42.37,42.37,42.11,42.19,484900.0,29.0727,29.0727,28.8943,28.9492,484900.0
2008-02-15 10:40:00,42.19,42.21,42.1,42.11,355200.0,28.9492,28.9629,28.8874,28.8943,355200.0
2008-02-15 10:45:00,42.11,42.21,42.1,42.17,234300.0,28.8943,28.9629,28.8874,28.9354,234300.0
2008-02-15 10:50:00,42.17,42.26,42.1,42.1,379300.0,28.9354,28.9972,28.8874,28.8874,379300.0
2008-02-15 10:55:00,42.1,42.23,42.1,42.2,296700.0,28.8874,28.9766,28.8874,28.956,296700.0
2008-02-15 11:00:00,42.19,42.21,42.1,42.15,236200.0,28.9492,28.9629,28.8874,28.9217,236200.0
2008-02-15 11:05:00,42.15,42.19,42.03,42.1,269500.0,28.9217,28.9492,28.8394,28.8874,269500.0
2008-02-15 11:10:00,42.1,42.32,42.09,42.26,267900.0,28.8874,29.0384,28.8806,28.9972,267900.0
2008-02-15 11:15:00,42.26,42.28,42.07,42.12,187700.0,28.9972,29.0109,28.8668,28.9011,187700.0
2008-02-15 11:20:00,42.12,42.14,42.01,42.04,274100.0,28.9011,28.9149,28.8257,28.8462,274100.0
2008-02-15 11:25:00,42.04,42.09,41.95,42.02,378100.0,28.8462,28.8806,28.7845,28.8325,378100.0
2008-02-15 11:30:00,42.02,42.1,41.88,41.9,411500.0,28.8325,28.8874,28.7365,28.7502,411500.0
2008-02-15 11:35:00,41.89,41.93,41.84,41.84,318900.0,28.7433,28.7708,28.709,28.709,318900.0
2008-02-15 11:40:00,41.85,41.86,41.76,41.79,300500.0,28.7159,28.7227,28.6541,28.6747,300500.0
2008-02-15 11:45:00,41.8,41.82,41.76,41.82,252400.0,28.6816,28.6953,28.6541,28.6953,252400.0
2008-02-15 11:50:00,41.82,41.93,41.8,41.84,233400.0,28.6953,28.7708,28.6816,28.709,233400.0
2008-02-15 11:55:00,41.84,41.86,41.8,41.85,118500.0,28.709,28.7227,28.6816,28.7159,118500.0
2008-02-15 12:00:00,41.86,42.07,41.85,42.04,335400.0,28.7227,28.8668,28.7159,28.8462,335400.0
2008-02-15 12:05:00,42.03,42.04,41.94,41.97,170700.0,28.8394,28.8462,28.7776,28.7982,170700.0
2008-02-15 12:10:00,41.97,42.02,41.95,41.97,186000.0,28.7982,28.8325,28.7845,28.7982,186000.0
2008-02-15 12:15:00,41.97,42.02,41.96,42.0,103800.0,28.7982,28.8325,28.7914,28.8188,103800.0
2008-02-15 12:20:00,41.99,42.05,41.86,41.89,230900.0,28.8119,28.8531,28.7227,28.7433,230900.0
2008-02-15 12:25:00,41.88,41.89,41.83,41.86,110900.0,28.7365,28.7433,28.7022,28.7227,110900.0
2008-02-15 12:30:00,41.85,41.88,41.79,41.87,226500.0,28.7159,28.7365,28.6747,28.7296,226500.0
2008-02-15 12:35:00,41.87,41.93,41.83,41.88,243900.0,28.7296,28.7708,28.7022,28.7365,243900.0
2008-02-15 12:40:00,41.89,41.9,41.8,41.81,179900.0,28.7433,28.7502,28.6816,28.6884,179900.0
2008-02-15 12:45:00,41.81,41.94,41.81,41.94,124200.0,28.6884,28.7776,28.6884,28.7776,124200.0
2008-02-15 12:50:00,41.94,41.95,41.89,41.94,80000.0,28.7776,28.7845,28.7433,28.7776,80000.0
2008-02-15 12:55:00,41.95,41.98,41.85,41.9,125800.0,28.7845,28.8051,28.7159,28.7502,125800.0
2008-02-15 13:00:00,41.89,41.9,41.84,41.87,109300.0,28.7433,28.7502,28.709,28.7296,109300.0
2008-02-15 13:05:00,41.87,41.94,41.82,41.93,207100.0,28.7296,28.7776,28.6953,28.7708,207100.0
2008-02-15 13:10:00,41.93,42.07,41.92,42.06,423300.0,28.7708,28.8668,28.7639,28.86,423300.0
2008-02-15 13:15:00,42.06,42.07,42.01,42.04,197400.0,28.86,28.8668,28.8257,28.8462,197400.0
2008-02-15 13:20:00,42.03,42.19,42.02,42.13,353200.0,28.8394,28.9492,28.8325,28.908,353200.0
2008-02-15 13:25:00,42.13,42.13,42.03,42.07,171300.0,28.908,28.908,28.8394,28.8668,171300.0
2008-02-15 13:30:00,42.07,42.12,42.07,42.11,115100.0,28.8668,28.9011,28.8668,28.8943,115100.0
2008-02-15 13:35:00,42.11,42.16,42.1,42.15,98200.0,28.8943,28.9286,28.8874,28.9217,98200.0
2008-02-15 13:40:00,42.14,42.22,42.14,42.21,189800.0,28.9149,28.9698,28.9149,28.9629,189800.0
2008-02-15 13:45:00,42.22,42.27,42.2,42.24,247800.0,28.9698,29.0041,28.956,28.9835,247800.0
2008-02-15 13:50:00,42.23,42.34,42.23,42.24,285300.0,28.9766,29.0521,28.9766,28.9835,285300.0
2008-02-15 13:55:00,42.25,42.35,42.24,42.35,133600.0,28.9903,29.059,28.9835,29.059,133600.0
2008-02-15 14:00:00,42.34,42.35,42.3,42.3,307400.0,29.0521,29.059,29.0246,29.0246,307400.0
2008-02-15 14:05:00,42.31,42.31,42.15,42.19,271700.0,29.0315,29.0315,28.9217,28.9492,271700.0
2008-02-15 14:10:00,42.19,42.21,42.14,42.2,211900.0,28.9492,28.9629,28.9149,28.956,211900.0
2008-02-15 14:15:00,42.2,42.21,42.05,42.11,321000.0,28.956,28.9629,28.8531,28.8943,321000.0
2008-02-15 14:20:00,42.11,42.17,42.1,42.15,217500.0,28.8943,28.9354,28.8874,28.9217,217500.0
2008-02-15 14:25:00,42.15,42.33,42.15,42.33,333100.0,28.9217,29.0452,28.9217,29.0452,333100.0
2008-02-15 14:30:00,42.33,42.45,42.33,42.38,407300.0,29.0452,29.1276,29.0452,29.0795,407300.0
2008-02-15 14:35:00,42.39,42.43,42.26,42.33,246700.0,29.0864,29.1138,28.9972,29.0452,246700.0
2008-02-15 14:40:00,42.33,42.36,42.23,42.24,261800.0,29.0452,29.0658,28.9766,28.9835,261800.0
2008-02-15 14:45:00,42.24,42.42,42.24,42.39,431300.0,28.9835,29.107,28.9835,29.0864,431300.0
2008-02-15 14:50:00,42.39,42.42,42.28,42.41,267700.0,29.0864,29.107,29.0109,29.1001,267700.0
2008-02-15 14:55:00,42.41,42.42,42.25,42.36,311100.0,29.1001,29.107,28.9903,29.0658,311100.0
2008-02-15 15:00:00,42.35,42.45,42.33,42.38,353300.0,29.059,29.1276,29.0452,29.0795,353300.0
2008-02-15 15:05:00,42.38,42.49,42.37,42.45,455800.0,29.0795,29.155,29.0727,29.1276,455800.0
2008-02-15 15:10:00,42.46,42.53,42.4,42.53,466200.0,29.1344,29.1825,29.0933,29.1825,466200.0
2008-02-15 15:15:00,42.53,42.55,42.44,42.44,261100.0,29.1825,29.1962,29.1207,29.1207,261100.0
2008-02-15 15:20:00,42.44,42.45,42.39,42.4,331900.0,29.1207,29.1276,29.0864,29.0933,331900.0
2008-02-15 15:25:00,42.4,42.4,42.33,42.36,276400.0,29.0933,29.0933,29.0452,29.0658,276400.0
2008-02-15 15:30:00,42.36,42.44,42.33,42.43,445400.0,29.0658,29.1207,29.0452,29.1138,445400.0
2008-02-15 15:35:00,42.44,42.58,42.42,42.55,1168100.0,29.1207,29.2168,29.107,29.1962,1168100.0
2008-02-15 15:40:00,42.55,42.61,42.53,42.55,1268000.0,29.1962,29.2374,29.1825,29.1962,1268000.0
2008-02-15 15:45:00,42.55,42.64,42.47,42.64,1239800.0,29.1962,29.2579,29.1413,29.2579,1239800.0
2008-02-15 15:50:00,42.63,42.66,42.52,42.56,1523700.0,29.2511,29.2717,29.1756,29.203,1523700.0
2008-02-15 15:55:00,42.57,42.7,42.56,42.65,1631100.0,29.2099,29.2991,29.203,29.2648,1631100.0
2008-02-19 09:30:00,43.18,43.3,42.96,43.28,1044100.0,29.6285,29.7108,29.4775,29.6971,1044100.0
2008-02-19 09:35:00,43.28,43.29,42.88,42.96,736700.0,29.6971,29.7039,29.4226,29.4775,736700.0
2008-02-19 09:40:00,42.96,43.04,42.87,43.01,643700.0,29.4775,29.5324,29.4158,29.5118,643700.0
2008-02-19 09:45:00,43.0,43.07,42.98,43.04,565300.0,29.505,29.553,29.4912,29.5324,565300.0
2008-02-19 09:50:00,43.04,43.26,42.98,43.25,413400.0,29.5324,29.6834,29.4912,29.6765,413400.0
2008-02-19 09:55:00,43.25,43.25,42.99,43.07,1011900.0,29.6765,29.6765,29.4981,29.553,1011900.0
2008-02-19 10:00:00,43.07,43.16,42.99,43.13,764100.0,29.553,29.6147,29.4981,29.5942,764100.0
2008-02-19 10:05:00,43.14,43.14,42.97,43.12,734100.0,29.601,29.601,29.4844,29.5873,734100.0
2008-02-19 10:10:00,43.12,43.14,43.05,43.1,413200.0,29.5873,29.601,29.5393,29.5736,413200.0
2008-02-19 10:15:00,43.1,43.25,43.06,43.22,362600.0,29.5736,29.6765,29.5461,29.6559,362600.0
2008-02-19 10:20:00,43.21,43.24,43.14,43.22,361800.0,29.6491,29.6696,29.601,29.6559,361800.0
2008-02-19 10:25:00,43.22,43.25,43.16,43.18,405400.0,29.6559,29.6765,29.6147,29.6285,405400.0
2008-02-19 10:30:00,43.18,43.2,43.05,43.08,743000.0,29.6285,29.6422,29.5393,29.5599,743000.0
2008-02-19 10:35:00,43.08,43.22,43.05,43.19,817800.0,29.5599,29.6559,29.5393,29.6353,817800.0
2008-02-19 10:40:00,43.19,43.22,43.07,43.08,421100.0,29.6353,29.6559,29.553,29.5599,421100.0
2008-02-19 10:45:00,43.08,43.08,42.95,43.06,639800.0,29.5599,29.5599,29.4707,29.5461,639800.0
2008-02-19 10:50:00,43.07,43.15,42.98,43.06,500100.0,29.553,29.6079,29.4912,29.5461,500100.0
2008-02-19 10:55:00,43.06,43.2,43.05,43.13,465700.0,29.5461,29.6422,29.5393,29.5942,465700.0
2008-02-19 11:00:00,43.13,43.16,42.84,42.85,364200.0,29.5942,29.6147,29.3952,29.402,364200.0
2008-02-19 11:05:00,42.85,42.87,42.66,42.66,487400.0,29.402,29.4158,29.2717,29.2717,487400.0
2008-02-19 11:10:00,42.66,42.66,42.54,42.59,627700.0,29.2717,29.2717,29.1893,29.2236,627700.0
2008-02-19 11:15:00,42.59,42.6,42.39,42.4,655300.0,29.2236,29.2305,29.0864,29.0933,655300.0
2008-02-19 11:20:00,42.4,42.56,42.35,42.56,368700.0,29.0933,29.203,29.059,29.203,368700.0
2008-02-19 11:25:00,42.56,42.58,42.48,42.52,220000.0,29.203,29.2168,29.1482,29.1756,220000.0
2008-02-19 11:30:00,42.51,42.56,42.38,42.55,187700.0,29.1687,29.203,29.0795,29.1962,187700.0
2008-02-19 11:35:00,42.55,42.65,42.52,42.62,225300.0,29.1962,29.2648,29.1756,29.2442,225300.0
2008-02-19 11:40:00,42.62,42.69,42.62,42.66,297200.0,29.2442,29.2923,29.2442,29.2717,297200.0
2008-02-19 11:45:00,42.66,42.68,42.63,42.63,270500.0,29.2717,29.2854,29.2511,29.2511,270500.0
2008-02-19 11:50:00,42.63,42.77,42.57,42.71,298700.0,29.2511,29.3471,29.2099,29.306,298700.0
2008-02-19 11:55:00,42.72,42.8,42.68,42.74,212500.0,29.3128,29.3677,29.2854,29.3266,212500.0
2008-02-19 12:00:00,42.74,42.76,42.6,42.64,218000.0,29.3266,29.3403,29.2305,29.2579,218000.0
2008-02-19 12:05:00,42.63,42.7,42.56,42.68,132800.0,29.2511,29.2991,29.203,29.2854,132800.0
2008-02-19 12:10:00,42.68,42.76,42.67,42.76,153400.0,29.2854,29.3403,29.2785,29.3403,153400.0
2008-02-19 12:15:00,42.76,42.8,42.63,42.79,175200.0,29.3403,29.3677,29.2511,29.3609,175200.0
2008-02-19 12:20:00,42.8,42.9,42.75,42.82,182000.0,29.3677,29.4363,29.3334,29.3815,182000.0
2008-02-19 12:25:00,42.82,42.9,42.8,42.9,145700.0,29.3815,29.4363,29.3677,29.4363,145700.0
2008-02-19 12:30:00,42.89,42.93,42.78,42.91,183300.0,29.4295,29.4569,29.354,29.4432,183300.0
2008-02-19 12:35:00,42.91,42.92,42.81,42.84,281600.0,29.4432,29.4501,29.3746,29.3952,281600.0
2008-02-19 12:40:00,42.83,42.91,42.82,42.87,100300.0,29.3883,29.4432,29.3815,29.4158,100300.0
2008-02-19 12:45:00,42.86,42.87,42.73,42.81,215200.0,29.4089,29.4158,29.3197,29.3746,215200.0
2008-02-19 12:50:00,42.81,42.85,42.77,42.82,105200.0,29.3746,29.402,29.3471,29.3815,105200.0
2008-02-19 12:55:00,42.82,42.88,42.74,42.76,180300.0,29.3815,29.4226,29.3266,29.3403,180300.0
2008-02-19 13:00:00,42.74,42.82,42.74,42.78,278200.0,29.3266,29.3815,29.3266,29.354,278200.0
2008-02-19 13:05:00,42.78,42.91,42.78,42.91,326100.0,29.354,29.4432,29.354,29.4432,326100.0
2008-02-19 13:10:00,42.91,42.98,42.87,42.94,217300.0,29.4432,29.4912,29.4158,29.4638,217300.0
2008-02-19 13:15:00,42.95,43.1,42.8,43.07,514000.0,29.4707,29.5736,29.3677,29.553,514000.0
2008-02-19 13:20:00,43.07,43.07,42.97,43.02,270200.0,29.553,29.553,29.4844,29.5187,270200.0
2008-02-19 13:25:00,43.02,43.14,43.02,43.07,280800.0,29.5187,29.601,29.5187,29.553,280800.0
2008-02-19 13:30:00,43.07,43.08,43.0,43.04,208700.0,29.553,29.5599,29.505,29.5324,208700.0
2008-02-19 13:35:00,43.05,43.06,43.0,43.02,108000.0,29.5393,29.5461,29.505,29.5187,108000.0
2008-02-19 13:40:00,43.02,43.06,42.99,43.05,264800.0,29.5187,29.5461,29.4981,29.5393,264800.0
2008-02-19 13:45:00,43.04,43.07,42.99,43.02,210500.0,29.5324,29.553,29.4981,29.5187,210500.0
2008-02-19 13:50:00,43.02,43.06,42.99,43.03,338100.0,29.5187,29.5461,29.4981,29.5255,338100.0
2008-02-19 13:55:00,43.03,43.05,43.0,43.0,185500.0,29.5255,29.5393,29.505,29.505,185500.0
2008-02-19 14:00:00,43.0,43.02,42.97,42.97,177600.0,29.505,29.5187,29.4844,29.4844,177600.0
2008-02-19 14:05:00,42.97,43.0,42.93,43.0,174100.0,29.4844,29.505,29.4569,29.505,174100.0
2008-02-19 14:10:00,43.0,43.1,42.99,43.04,204500.0,29.505,29.5736,29.4981,29.5324,204500.0
2008-02-19 14:15:00,43.04,43.04,42.96,43.02,325000.0,29.5324,29.5324,29.4775,29.5187,325000.0
2008-02-19 14:20:00,43.02,43.04,42.97,43.04,360200.0,29.5187,29.5324,29.4844,29.5324,360200.0
2008-02-19 14:25:00,43.05,43.1,43.0,43.05,219600.0,29.5393,29.5736,29.505,29.5393,219600.0
2008-02-19 14:30:00,43.05,43.06,42.97,42.99,302200.0,29.5393,29.5461,29.4844,29.4981,302200.0
2008-02-19 14:35:00,42.98,43.1,42.97,43.01,479400.0,29.4912,29.5736,29.4844,29.5118,479400.0
2008-02-19 14:40:00,43.0,43.02,42.88,42.91,378000.0,29.505,29.5187,29.4226,29.4432,378000.0
2008-02-19 14:45:00,42.9,42.93,42.8,42.86,377700.0,29.4363,29.4569,29.3677,29.4089,377700.0
2008-02-19 14:50:00,42.85,42.87,42.75,42.85,339800.0,29.402,29.4158,29.3334,29.402,339800.0
2008-02-19 14:55:00,42.85,42.87,42.7,42.7,278100.0,29.402,29.4158,29.2991,29.2991,278100.0
2008-02-19 15:00:00,42.7,42.72,42.52,42.54,529000.0,29.2991,29.3128,29.1756,29.1893,529000.0
2008-02-19 15:05:00,42.54,42.7,42.54,42.69,505200.0,29.1893,29.2991,29.1893,29.2923,505200.0
2008-02-19 15:10:00,42.68,42.71,42.57,42.7,736200.0,29.2854,29.306,29.2099,29.2991,736200.0
2008-02-19 15:15:00,42.69,42.74,42.64,42.66,254200.0,29.2923,29.3266,29.2579,29.2717,254200.0
2008-02-19 15:20:00,42.66,42.69,42.56,42.63,377100.0,29.2717,29.2923,29.203,29.2511,377100.0
2008-02-19 15:25:00,42.63,42.63,42.5,42.57,402400.0,29.2511,29.2511,29.1619,29.2099,402400.0
2008-02-19 15:30:00,42.57,42.61,42.51,42.55,235600.0,29.2099,29.2374,29.1687,29.1962,235600.0
2008-02-19 15:35:00,42.56,42.73,42.55,42.72,440000.0,29.203,29.3197,29.1962,29.3128,440000.0
2008-02-19 15:40:00,42.72,42.79,42.7,42.73,413800.0,29.3128,29.3609,29.2991,29.3197,413800.0
2008-02-19 15:45:00,42.73,42.74,42.57,42.58,422900.0,29.3197,29.3266,29.2099,29.2168,422900.0
2008-02-19 15:50:00,42.58,42.76,42.5,42.74,809400.0,29.2168,29.3403,29.1619,29.3266,809400.0
2008-02-19 15:55:00,42.71,42.74,42.6,42.65,868300.0,29.306,29.3266,29.2305,29.2648,868300.0
2008-02-20 09:30:00,42.2,42.23,42.05,42.22,1123300.0,28.956,28.9766,28.8531,28.9698,1123300.0
2008-02-20 09:35:00,42.22,42.42,42.08,42.08,832000.0,28.9698,29.107,28.8737,28.8737,832000.0
2008-02-20 09:40:00,42.08,42.19,41.99,42.13,962000.0,28.8737,28.9492,28.8119,28.908,962000.0
2008-02-20 09:45:00,42.13,42.22,42.02,42.05,765100.0,28.908,28.9698,28.8325,28.8531,765100.0
2008-02-20 09:50:00,42.05,42.29,42.02,42.27,792300.0,28.8531,29.0178,28.8325,29.0041,792300.0
2008-02-20 09:55:00,42.27,42.27,42.0,42.04,490200.0,29.0041,29.0041,28.8188,28.8462,490200.0
2008-02-20 10:00:00,42.03,42.06,41.89,41.9,922900.0,28.8394,28.86,28.7433,28.7502,922900.0
2008-02-20 10:05:00,41.9,42.05,41.89,42.0,546600.0,28.7502,28.8531,28.7433,28.8188,546600.0
2008-02-20 10:10:00,41.99,42.02,41.92,42.01,231300.0,28.8119,28.8325,28.7639,28.8257,231300.0
2008-02-20 10:15:00,42.0,42.26,41.99,42.26,487900.0,28.8188,28.9972,28.8119,28.9972,487900.0
2008-02-20 10:20:00,42.27,42.36,42.21,42.36,466600.0,29.0041,29.0658,28.9629,29.0658,466600.0
2008-02-20 10:25:00,42.36,42.38,42.22,42.38,397100.0,29.0658,29.0795,28.9698,29.0795,397100.0
2008-02-20 10:30:00,42.38,42.38,42.31,42.33,440400.0,29.0795,29.0795,29.0315,29.0452,440400.0
2008-02-20 10:35:00,42.33,42.44,42.25,42.42,655100.0,29.0452,29.1207,28.9903,29.107,655100.0
2008-02-20 10:40:00,42.43,42.55,42.32,42.5,508500.0,29.1138,29.1962,29.0384,29.1619,508500.0
2008-02-20 10:45:00,42.5,42.57,42.34,42.37,543600.0,29.1619,29.2099,29.0521,29.0727,543600.0
2008-02-20 10:50:00,42.37,42.49,42.36,42.49,393800.0,29.0727,29.155,29.0658,29.155,393800.0
2008-02-20 10:55:00,42.49,42.57,42.43,42.43,386200.0,29.155,29.2099,29.1138,29.1138,386200.0
2008-02-20 11:00:00,42.43,42.51,42.41,42.45,219600.0,29.1138,29.1687,29.1001,29.1276,219600.0
2008-02-20 11:05:00,42.45,42.48,42.32,42.33,303500.0,29.1276,29.1482,29.0384,29.0452,303500.0
2008-02-20 11:10:00,42.32,42.43,42.32,42.41,225100.0,29.0384,29.1138,29.0384,29.1001,225100.0
2008-02-20 11:15:00,42.4,42.6,42.38,42.55,251000.0,29.0933,29.2305,29.0795,29.1962,251000.0
2008-02-20 11:20:00,42.56,42.74,42.47,42.74,444200.0,29.203,29.3266,29.1413,29.3266,444200.0
2008-02-20 11:25:00,42.74,42.75,42.6,42.61,257400.0,29.3266,29.3334,29.2305,29.2374,257400.0
2008-02-20 11:30:00,42.61,42.61,42.48,42.49,195100.0,29.2374,29.2374,29.1482,29.155,195100.0
2008-02-20 11:35:00,42.49,42.5,42.4,42.4,208500.0,29.155,29.1619,29.0933,29.0933,208500.0
2008-02-20 11:40:00,42.41,42.47,42.29,42.3,242800.0,29.1001,29.1413,29.0178,29.0246,242800.0
2008-02-20 11:45:00,42.3,42.47,42.3,42.46,230400.0,29.0246,29.1413,29.0246,29.1344,230400.0
2008-02-20 11:50:00,42.46,42.49,42.38,42.41,300200.0,29.1344,29.155,29.0795,29.1001,300200.0
2008-02-20 11:55:00,42.41,42.48,42.36,42.38,262300.0,29.1001,29.1482,29.0658,29.0795,262300.0
2008-02-20 12:00:00,42.38,42.54,42.29,42.5,325700.0,29.0795,29.1893,29.0178,29.1619,325700.0
2008-02-20 12:05:00,42.51,42.7,42.43,42.68,591900.0,29.1687,29.2991,29.1138,29.2854,591900.0
2008-02-20 12:10:00,42.68,42.8,42.6,42.79,462900.0,29.2854,29.3677,29.2305,29.3609,462900.0
2008-02-20 12:15:00,42.79,42.83,42.69,42.77,537500.0,29.3609,29.3883,29.2923,29.3471,537500.0
2008-02-20 12:20:00,42.78,43.03,42.76,42.97,628700.0,29.354,29.5255,29.3403,29.4844,628700.0
2008-02-20 12:25:00,42.96,43.01,42.89,42.93,504300.0,29.4775,29.5118,29.4295,29.4569,504300.0
2008-02-20 12:30:00,42.93,42.96,42.63,42.92,345000.0,29.4569,29.4775,29.2511,29.4501,345000.0
2008-02-20 12:35:00,42.92,43.0,42.9,42.96,193900.0,29.4501,29.505,29.4363,29.4775,193900.0
2008-02-20 12:40:00,42.96,42.97,42.89,42.91,186000.0,29.4775,29.4844,29.4295,29.4432,186000.0
2008-02-20 12:45:00,42.91,42.97,42.88,42.88,142200.0,29.4432,29.4844,29.4226,29.4226,142200.0
2008-02-20 12:50:00,42.88,42.98,42.86,42.86,184800.0,29.4226,29.4912,29.4089,29.4089,184800.0
2008-02-20 12:55:00,42.87,42.91,42.85,42.86,175700.0,29.4158,29.4432,29.402,29.4089,175700.0
2008-02-20 13:00:00,42.86,43.03,42.82,43.03,218700.0,29.4089,29.5255,29.3815,29.5255,218700.0
2008-02-20 13:05:00,43.03,43.12,42.95,43.1,396200.0,29.5255,29.5873,29.4707,29.5736,396200.0
2008-02-20 13:10:00,43.1,43.19,43.05,43.06,224700.0,29.5736,29.6353,29.5393,29.5461,224700.0
2008-02-20 13:15:00,43.07,43.1,42.99,43.01,298700.0,29.553,29.5736,29.4981,29.5118,298700.0
2008-02-20 13:20:00,43.0,43.0,42.76,42.77,244600.0,29.505,29.505,29.3403,29.3471,244600.0
2008-02-20 13:25:00,42.76,42.84,42.74,42.81,172200.0,29.3403,29.3952,29.3266,29.3746,172200.0
2008-02-20 13:30:00,42.8,42.81,42.66,42.81,256900.0,29.3677,29.3746,29.2717,29.3746,256900.0
2008-02-20 13:35:00,42.81,43.1,42.8,42.83,208400.0,29.3746,29.5736,29.3677,29.3883,208400.0
2008-02-20 13:40:00,42.83,43.04,42.83,43.02,307100.0,29.3883,29.5324,29.3883,29.5187,307100.0
2008-02-20 13:45:00,43.02,43.09,43.01,43.08,222200.0,29.5187,29.5667,29.5118,29.5599,222200.0
2008-02-20 13:50:00,43.07,43.18,43.07,43.16,346700.0,29.553,29.6285,29.553,29.6147,346700.0
2008-02-20 13:55:00,43.15,43.17,42.99,43.01,334200.0,29.6079,29.6216,29.4981,29.5118,334200.0
2008-02-20 14:00:00,43.01,43.13,42.72,42.93,1004600.0,29.5118,29.5942,29.3128,29.4569,1004600.0
2008-02-20 14:05:00,42.93,43.13,42.87,42.92,468000.0,29.4569,29.5942,29.4158,29.4501,468000.0
2008-02-20 14:10:00,42.92,42.96,42.76,42.77,333800.0,29.4501,29.4775,29.3403,29.3471,333800.0
2008-02-20 14:15:00,42.77,42.94,42.66,42.77,325100.0,29.3471,29.4638,29.2717,29.3471,325100.0
2008-02-20 14:20:00,42.76,42.82,42.57,42.7,307700.0,29.3403,29.3815,29.2099,29.2991,307700.0
2008-02-20 14:25:00,42.7,42.81,42.68,42.77,244800.0,29.2991,29.3746,29.2854,29.3471,244800.0
2008-02-20 14:30:00,42.77,42.9,42.68,42.74,230100.0,29.3471,29.4363,29.2854,29.3266,230100.0
2008-02-20 14:35:00,42.74,42.79,42.68,42.71,175400.0,29.3266,29.3609,29.2854,29.306,175400.0
2008-02-20 14:40:00,42.71,42.84,42.65,42.81,176400.0,29.306,29.3952,29.2648,29.3746,176400.0
2008-02-20 14:45:00,42.83,43.15,42.82,43.14,501000.0,29.3883,29.6079,29.3815,29.601,501000.0
2008-02-20 14:50:00,43.14,43.2,43.05,43.13,545200.0,29.601,29.6422,29.5393,29.5942,545200.0
2008-02-20 14:55:00,43.14,43.21,43.1,43.12,333000.0,29.601,29.6491,29.5736,29.5873,333000.0
2008-02-20 15:00:00,43.12,43.13,42.92,42.93,336800.0,29.5873,29.5942,29.4501,29.4569,336800.0
2008-02-20 15:05:00,42.93,43.02,42.84,42.91,215700.0,29.4569,29.5187,29.3952,29.4432,215700.0
2008-02-20 15:10:00,42.91,43.02,42.89,42.92,263600.0,29.4432,29.5187,29.4295,29.4501,263600.0
2008-02-20 15:15:00,42.92,42.96,42.81,42.84,238400.0,29.4501,29.4775,29.3746,29.3952,238400.0
2008-02-20 15:20:00,42.84,42.93,42.7,42.76,270600.0,29.3952,29.4569,29.2991,29.3403,270600.0
2008-02-20 15:25:00,42.76,42.87,42.74,42.84,231400.0,29.3403,29.4158,29.3266,29.3952,231400.0
2008-02-20 15:30:00,42.84,42.89,42.8,42.83,295400.0,29.3952,29.4295,29.3677,29.3883,295400.0
2008-02-20 15:35:00,42.83,42.93,42.76,42.88,343400.0,29.3883,29.4569,29.3403,29.4226,343400.0
2008-02-20 15:40:00,42.88,43.0,42.84,42.85,487200.0,29.4226,29.505,29.3952,29.402,487200.0
2008-02-20 15:45:00,42.85,42.88,42.74,42.87,522800.0,29.402,29.4226,29.3266,29.4158,522800.0
2008-02-20 15:50:00,42.88,42.95,42.85,42.89,745400.0,29.4226,29.4707,29.402,29.4295,745400.0
2008-02-20 15:55:00,42.89,43.05,42.87,43.02,720200.0,29.4295,29.5393,29.4158,29.5187,720200.0
2008-02-21 09:30:00,43.03,43.3,43.03,43.27,805800.0,29.5255,29.7108,29.5255,29.6902,805800.0
2008-02-21 09:35:00,43.27,43.38,43.15,43.37,437400.0,29.6902,29.7657,29.6079,29.7588,437400.0
2008-02-21 09:40:00,43.38,43.5,43.29,43.45,679400.0,29.7657,29.848,29.7039,29.8137,679400.0
2008-02-21 09:45:00,43.45,43.5,43.42,43.49,641100.0,29.8137,29.848,29.7931,29.8412,641100.0
2008-02-21 09:50:00,43.49,43.5,43.26,43.29,705700.0,29.8412,29.848,29.6834,29.7039,705700.0
2008-02-21 09:55:00,43.29,43.38,43.27,43.3,764100.0,29.7039,29.7657,29.6902,29.7108,764100.0
2008-02-21 10:00:00,43.31,43.31,43.0,43.0,949100.0,29.7177,29.7177,29.505,29.505,949100.0
2008-02-21 10:05:00,43.0,43.18,42.97,43.11,585600.0,29.505,29.6285,29.4844,29.5804,585600.0
2008-02-21 10:10:00,43.11,43.2,43.09,43.12,351300.0,29.5804,29.6422,29.5667,29.5873,351300.0
2008-02-21 10:15:00,43.11,43.3,43.11,43.24,225200.0,29.5804,29.7108,29.5804,29.6696,225200.0
2008-02-21 10:20:00,43.24,43.27,43.1,43.11,278800.0,29.6696,29.6902,29.5736,29.5804,278800.0
2008-02-21 10:25:00,43.11,43.15,42.98,42.98,484600.0,29.5804,29.6079,29.4912,29.4912,484600.0
2008-02-21 10:30:00,42.98,43.09,42.98,43.04,476300.0,29.4912,29.5667,29.4912,29.5324,476300.0
2008-02-21 10:35:00,43.05,43.05,42.93,42.97,387100.0,29.5393,29.5393,29.4569,29.4844,387100.0
2008-02-21 10:40:00,42.95,43.02,42.93,42.94,289800.0,29.4707,29.5187,29.4569,29.4638,289800.0
2008-02-21 10:45:00,42.93,43.0,42.91,42.97,223500.0,29.4569,29.505,29.4432,29.4844,223500.0
2008-02-21 10:50:00,42.97,43.0,42.81,42.86,489800.0,29.4844,29.505,29.3746,29.4089,489800.0
2008-02-21 10:55:00,42.86,42.9,42.73,42.74,266000.0,29.4089,29.4363,29.3197,29.3266,266000.0
2008-02-21 11:00:00,42.73,42.87,42.73,42.79,261100.0,29.3197,29.4158,29.3197,29.3609,261100.0
2008-02-21 11:05:00,42.79,42.86,42.75,42.83,275300.0,29.3609,29.4089,29.3334,29.3883,275300.0
2008-02-21 11:10:00,42.83,42.87,42.75,42.77,152200.0,29.3883,29.4158,29.3334,29.3471,152200.0
2008-02-21 11:15:00,42.78,42.83,42.74,42.77,178900.0,29.354,29.3883,29.3266,29.3471,178900.0
2008-02-21 11:20:00,42.77,42.79,42.65,42.7,378000.0,29.3471,29.3609,29.2648,29.2991,378000.0
2008-02-21 11:25:00,42.7,42.8,42.66,42.8,366300.0,29.2991,29.3677,29.2717,29.3677,366300.0
2008-02-21 11:30:00,42.79,42.95,42.79,42.87,237000.0,29.3609,29.4707,29.3609,29.4158,237000.0
2008-02-21 11:35:00,42.87,42.92,42.84,42.86,140300.0,29.4158,29.4501,29.3952,29.4089,140300.0
2008-02-21 11:40:00,42.86,42.92,42.82,42.85,177100.0,29.4089,29.4501,29.3815,29.402,177100.0
2008-02-21 11:45:00,42.86,42.97,42.84,42.95,180600.0,29.4089,29.4844,29.3952,29.4707,180600.0
2008-02-21 11:50:00,42.95,42.98,42.88,42.91,177500.0,29.4707,29.4912,29.4226,29.4432,177500.0
2008-02-21 11:55:00,42.9,43.0,42.86,42.97,287300.0,29.4363,29.505,29.4089,29.4844,287300.0
2008-02-21 12:00:00,42.98,42.98,42.92,42.96,133500.0,29.4912,29.4912,29.4501,29.4775,133500.0
2008-02-21 12:05:00,42.96,43.21,42.82,42.87,330000.0,29.4775,29.6491,29.3815,29.4158,330000.0
2008-02-21 12:10:00,42.86,42.87,42.74,42.79,212500.0,29.4089,29.4158,29.3266,29.3609,212500.0
2008-02-21 12:15:00,42.8,42.8,42.65,42.69,226500.0,29.3677,29.3677,29.2648,29.2923,226500.0
2008-02-21 12:20:00,42.69,42.69,42.58,42.65,313900.0,29.2923,29.2923,29.2168,29.2648,313900.0
2008-02-21 12:25:00,42.66,42.71,42.64,42.66,141000.0,29.2717,29.306,29.2579,29.2717,141000.0
2008-02-21 12:30:00,42.65,42.67,42.52,42.6,340800.0,29.2648,29.2785,29.1756,29.2305,340800.0
2008-02-21 12:35:00,42.6,42.67,42.6,42.64,236600.0,29.2305,29.2785,29.2305,29.2579,236600.0
2008-02-21 12:40:00,42.64,42.75,42.64,42.73,274500.0,29.2579,29.3334,29.2579,29.3197,274500.0
2008-02-21 12:45:00,42.72,42.73,42.57,42.57,178400.0,29.3128,29.3197,29.2099,29.2099,178400.0
2008-02-21 12:50:00,42.57,42.62,42.52,42.61,281300.0,29.2099,29.2442,29.1756,29.2374,281300.0
2008-02-21 12:55:00,42.61,42.68,42.61,42.65,337400.0,29.2374,29.2854,29.2374,29.2648,337400.0
2008-02-21 13:00:00,42.65,42.67,42.52,42.6,257500.0,29.2648,29.2785,29.1756,29.2305,257500.0
2008-02-21 13:05:00,42.59,42.64,42.55,42.56,349100.0,29.2236,29.2579,29.1962,29.203,349100.0
2008-02-21 13:10:00,42.56,42.57,42.41,42.44,411000.0,29.203,29.2099,29.1001,29.1207,411000.0
2008-02-21 13:15:00,42.43,42.52,42.42,42.49,284500.0,29.1138,29.1756,29.107,29.155,284500.0
2008-02-21 13:20:00,42.49,42.55,42.45,42.53,352100.0,29.155,29.1962,29.1276,29.1825,352100.0
2008-02-21 13:25:00,42.53,42.58,42.46,42.58,170400.0,29.1825,29.2168,29.1344,29.2168,170400.0
2008-02-21 13:30:00,42.58,42.59,42.5,42.58,280500.0,29.2168,29.2236,29.1619,29.2168,280500.0
2008-02-21 13:35:00,42.57,42.58,42.45,42.49,338500.0,29.2099,29.2168,29.1276,29.155,338500.0
2008-02-21 13:40:00,42.49,42.56,42.45,42.54,149800.0,29.155,29.203,29.1276,29.1893,149800.0
2008-02-21 13:45:00,42.55,42.6,42.41,42.41,344700.0,29.1962,29.2305,29.1001,29.1001,344700.0
2008-02-21 13:50:00,42.41,42.55,42.4,42.54,230700.0,29.1001,29.1962,29.0933,29.1893,230700.0
2008-02-21 13:55:00,42.55,42.63,42.52,42.59,285800.0,29.1962,29.2511,29.1756,29.2236,285800.0
2008-02-21 14:00:00,42.6,42.65,42.54,42.55,231900.0,29.2305,29.2648,29.1893,29.1962,231900.0
2008-02-21 14:05:00,42.55,42.57,42.48,42.49,176900.0,29.1962,29.2099,29.1482,29.155,176900.0
2008-02-21 14:10:00,42.5,42.54,42.39,42.46,392700.0,29.1619,29.1893,29.0864,29.1344,392700.0
2008-02-21 14:15:00,42.46,42.54,42.44,42.52,306100.0,29.1344,29.1893,29.1207,29.1756,306100.0
2008-02-21 14:20:00,42.52,42.63,42.51,42.6,415100.0,29.1756,29.2511,29.1687,29.2305,415100.0
2008-02-21 14:25:00,42.59,42.64,42.54,42.62,294400.0,29.2236,29.2579,29.1893,29.2442,294400.0
2008-02-21 14:30:00,42.63,42.64,42.5,42.54,292500.0,29.2511,29.2579,29.1619,29.1893,292500.0
2008-02-21 14:35:00,42.53,42.58,42.5,42.52,300200.0,29.1825,29.2168,29.1619,29.1756,300200.0
2008-02-21 14:40:00,42.51,42.52,42.4,42.41,373000.0,29.1687,29.1756,29.0933,29.1001,373000.0
2008-02-21 14:45:00,42.41,42.42,42.33,42.37,441300.0,29.1001,29.107,29.0452,29.0727,441300.0
2008-02-21 14:50:00,42.36,42.38,42.29,42.35,610800.0,29.0658,29.0795,29.0178,29.059,610800.0
2008-02-21 14:55:00,42.36,42.38,42.26,42.37,396600.0,29.0658,29.0795,28.9972,29.0727,396600.0
2008-02-21 15:00:00,42.37,42.38,42.14,42.15,676900.0,29.0727,29.0795,28.9149,28.9217,676900.0
2008-02-21 15:05:00,42.15,42.2,42.0,42.13,1070500.0,28.9217,28.956,28.8188,28.908,1070500.0
2008-02-21 15:10:00,42.13,42.2,42.01,42.18,677000.0,28.908,28.956,28.8257,28.9423,677000.0
2008-02-21 15:15:00,42.17,42.2,42.1,42.15,734900.0,28.9354,28.956,28.8874,28.9217,734900.0
2008-02-21 15:20:00,42.15,42.25,42.08,42.23,640100.0,28.9217,28.9903,28.8737,28.9766,640100.0
2008-02-21 15:25:00,42.23,42.33,42.16,42.26,614100.0,28.9766,29.0452,28.9286,28.9972,614100.0
2008-02-21 15:30:00,42.26,42.35,42.25,42.3,679000.0,28.9972,29.059,28.9903,29.0246,679000.0
2008-02-21 15:35:00,42.3,42.34,42.19,42.19,787500.0,29.0246,29.0521,28.9492,28.9492,787500.0
2008-02-21 15:40:00,42.2,42.21,42.1,42.19,924500.0,28.956,28.9629,28.8874,28.9492,924500.0
2008-02-21 15:45:00,42.19,42.24,42.13,42.22,722300.0,28.9492,28.9835,28.908,28.9698,722300.0
2008-02-21 15:50:00,42.22,42.25,42.05,42.06,1394800.0,28.9698,28.9903,28.8531,28.86,1394800.0
2008-02-21 15:55:00,42.06,42.16,42.05,42.16,1433200.0,28.86,28.9286,28.8531,28.9286,1433200.0
2008-02-22 09:30:00,42.3,42.32,42.03,42.03,434200.0,29.0246,29.0384,28.8394,28.8394,434200.0
2008-02-22 09:35:00,42.04,42.14,42.01,42.07,405000.0,28.8462,28.9149,28.8257,28.8668,405000.0
2008-02-22 09:40:00,42.07,42.11,41.77,41.77,953200.0,28.8668,28.8943,28.661,28.661,953200.0
2008-02-22 09:45:00,41.78,41.85,41.75,41.83,628500.0,28.6678,28.7159,28.6473,28.7022,628500.0
2008-02-22 09:50:00,41.82,41.85,41.76,41.8,554800.0,28.6953,28.7159,28.6541,28.6816,554800.0
2008-02-22 09:55:00,41.8,41.8,41.65,41.75,414800.0,28.6816,28.6816,28.5786,28.6473,414800.0
2008-02-22 10:00:00,41.75,41.75,41.52,41.55,537800.0,28.6473,28.6473,28.4894,28.51,537800.0
2008-02-22 10:05:00,41.55,41.63,41.5,41.63,681100.0,28.51,28.5649,28.4757,28.5649,681100.0
2008-02-22 10:10:00,41.64,41.67,41.54,41.67,383000.0,28.5718,28.5924,28.5032,28.5924,383000.0
2008-02-22 10:15:00,41.67,41.68,41.58,41.62,369900.0,28.5924,28.5992,28.5306,28.5581,369900.0
2008-02-22 10:20:00,41.61,41.66,41.53,41.58,518400.0,28.5512,28.5855,28.4963,28.5306,518400.0
2008-02-22 10:25:00,41.6,41.78,41.58,41.7,425400.0,28.5443,28.6678,28.5306,28.613,425400.0
2008-02-22 10:30:00,41.7,41.75,41.52,41.53,401400.0,28.613,28.6473,28.4894,28.4963,401400.0
2008-02-22 10:35:00,41.53,41.6,41.51,41.51,382400.0,28.4963,28.5443,28.4826,28.4826,382400.0
2008-02-22 10:40:00,41.52,41.74,41.51,41.71,507400.0,28.4894,28.6404,28.4826,28.6198,507400.0
2008-02-22 10:45:00,41.71,41.8,41.67,41.74,311600.0,28.6198,28.6816,28.5924,28.6404,311600.0
2008-02-22 10:50:00,41.74,41.84,41.71,41.75,356500.0,28.6404,28.709,28.6198,28.6473,356500.0
2008-02-22 10:55:00,41.75,41.75,41.63,41.7,343500.0,28.6473,28.6473,28.5649,28.613,343500.0
2008-02-22 11:00:00,41.7,41.76,41.66,41.69,530100.0,28.613,28.6541,28.5855,28.6061,530100.0
2008-02-22 11:05:00,41.69,41.72,41.65,41.7,487900.0,28.6061,28.6267,28.5786,28.613,487900.0
2008-02-22 11:10:00,41.7,41.75,41.66,41.67,400000.0,28.613,28.6473,28.5855,28.5924,400000.0
2008-02-22 11:15:00,41.67,41.8,41.66,41.75,323300.0,28.5924,28.6816,28.5855,28.6473,323300.0
2008-02-22 11:20:00,41.74,41.83,41.74,41.83,251100.0,28.6404,28.7022,28.6404,28.7022,251100.0
2008-02-22 11:25:00,41.83,41.83,41.62,41.62,263400.0,28.7022,28.7022,28.5581,28.5581,263400.0
2008-02-22 11:30:00,41.62,41.69,41.6,41.68,236800.0,28.5581,28.6061,28.5443,28.5992,236800.0
2008-02-22 11:35:00,41.68,41.7,41.63,41.67,162800.0,28.5992,28.613,28.5649,28.5924,162800.0
2008-02-22 11:40:00,41.68,41.68,41.55,41.55,173400.0,28.5992,28.5992,28.51,28.51,173400.0
2008-02-22 11:45:00,41.55,41.6,41.51,41.52,244700.0,28.51,28.5443,28.4826,28.4894,244700.0
2008-02-22 11:50:00,41.52,41.54,41.51,41.53,153300.0,28.4894,28.5032,28.4826,28.4963,153300.0
2008-02-22 11:55:00,41.53,41.57,41.52,41.55,184000.0,28.4963,28.5237,28.4894,28.51,184000.0
2008-02-22 12:00:00,41.55,41.55,41.51,41.53,174200.0,28.51,28.51,28.4826,28.4963,174200.0
2008-02-22 12:05:00,41.53,41.54,41.46,41.51,328200.0,28.4963,28.5032,28.4483,28.4826,328200.0
2008-02-22 12:10:00,41.52,41.52,41.41,41.45,566900.0,28.4894,28.4894,28.414,28.4414,566900.0
2008-02-22 12:15:00,41.45,41.52,41.45,41.49,197700.0,28.4414,28.4894,28.4414,28.4689,197700.0
2008-02-22 12:20:00,41.48,41.55,41.47,41.51,150100.0,28.462,28.51,28.4551,28.4826,150100.0
2008-02-22 12:25:00,41.52,41.56,41.5,41.51,129900.0,28.4894,28.5169,28.4757,28.4826,129900.0
2008-02-22 12:30:00,41.51,41.52,41.43,41.49,161400.0,28.4826,28.4894,28.4277,28.4689,161400.0
2008-02-22 12:35:00,41.5,41.56,41.47,41.49,243500.0,28.4757,28.5169,28.4551,28.4689,243500.0
2008-02-22 12:40:00,41.48,41.57,41.48,41.55,179600.0,28.462,28.5237,28.462,28.51,179600.0
2008-02-22 12:45:00,41.55,41.56,41.48,41.5,201200.0,28.51,28.5169,28.462,28.4757,201200.0
2008-02-22 12:50:00,41.5,41.54,41.43,41.51,210400.0,28.4757,28.5032,28.4277,28.4826,210400.0
2008-02-22 12:55:00,41.52,41.59,41.51,41.52,135800.0,28.4894,28.5375,28.4826,28.4894,135800.0
2008-02-22 13:00:00,41.52,41.57,41.46,41.48,116000.0,28.4894,28.5237,28.4483,28.462,116000.0
2008-02-22 13:05:00,41.48,41.54,41.46,41.52,146500.0,28.462,28.5032,28.4483,28.4894,146500.0
2008-02-22 13:10:00,41.52,41.54,41.47,41.5,115100.0,28.4894,28.5032,28.4551,28.4757,115100.0
2008-02-22 13:15:00,41.5,41.57,41.5,41.53,272600.0,28.4757,28.5237,28.4757,28.4963,272600.0
2008-02-22 13:20:00,41.52,41.61,41.5,41.58,203800.0,28.4894,28.5512,28.4757,28.5306,203800.0
2008-02-22 13:25:00,41.59,41.67,41.5,41.5,162700.0,28.5375,28.5924,28.4757,28.4757,162700.0
2008-02-22 13:30:00,41.5,41.5,41.41,41.42,233300.0,28.4757,28.4757,28.414,28.4208,233300.0
2008-02-22 13:35:00,41.42,41.53,41.4,41.47,146800.0,28.4208,28.4963,28.4071,28.4551,146800.0
2008-02-22 13:40:00,41.47,41.5,41.4,41.41,203100.0,28.4551,28.4757,28.4071,28.414,203100.0
2008-02-22 13:45:00,41.42,41.56,41.4,41.56,227600.0,28.4208,28.5169,28.4071,28.5169,227600.0
2008-02-22 13:50:00,41.55,41.57,41.46,41.51,180900.0,28.51,28.5237,28.4483,28.4826,180900.0
2008-02-22 13:55:00,41.51,41.6,41.47,41.48,191500.0,28.4826,28.5443,28.4551,28.462,191500.0
2008-02-22 14:00:00,41.49,41.51,41.38,41.41,211400.0,28.4689,28.4826,28.3934,28.414,211400.0
2008-02-22 14:05:00,41.41,41.47,41.36,41.4,197200.0,28.414,28.4551,28.3797,28.4071,197200.0
2008-02-22 14:10:00,41.39,41.44,41.33,41.43,207300.0,28.4002,28.4345,28.3591,28.4277,207300.0
2008-02-22 14:15:00,41.43,41.47,41.36,41.43,269000.0,28.4277,28.4551,28.3797,28.4277,269000.0
2008-02-22 14:20:00,41.43,41.46,41.38,41.39,311100.0,28.4277,28.4483,28.3934,28.4002,311100.0
2008-02-22 14:25:00,41.38,41.41,41.34,41.36,212600.0,28.3934,28.414,28.3659,28.3797,212600.0
2008-02-22 14:30:00,41.37,41.37,41.31,41.32,267500.0,28.3865,28.3865,28.3453,28.3522,267500.0
2008-02-22 14:35:00,41.33,41.41,41.31,41.34,319200.0,28.3591,28.414,28.3453,28.3659,319200.0
2008-02-22 14:40:00,41.34,41.43,41.32,41.4,267900.0,28.3659,28.4277,28.3522,28.4071,267900.0
2008-02-22 14:45:00,41.4,41.41,41.31,41.38,217900.0,28.4071,28.414,28.3453,28.3934,217900.0
2008-02-22 14:50:00,41.37,41.4,41.32,41.39,294200.0,28.3865,28.4071,28.3522,28.4002,294200.0
2008-02-22 14:55:00,41.4,41.48,41.37,41.39,280900.0,28.4071,28.462,28.3865,28.4002,280900.0
2008-02-22 15:00:00,41.39,41.44,41.37,41.38,212800.0,28.4002,28.4345,28.3865,28.3934,212800.0
2008-02-22 15:05:00,41.37,41.39,41.31,41.32,396000.0,28.3865,28.4002,28.3453,28.3522,396000.0
2008-02-22 15:10:00,41.32,41.33,41.22,41.24,711200.0,28.3522,28.3591,28.2836,28.2973,711200.0
2008-02-22 15:15:00,41.24,41.25,41.03,41.1,835200.0,28.2973,28.3042,28.1532,28.2013,835200.0
2008-02-22 15:20:00,41.09,41.2,41.07,41.2,467400.0,28.1944,28.2699,28.1807,28.2699,467400.0
2008-02-22 15:25:00,41.2,41.48,41.2,41.48,572000.0,28.2699,28.462,28.2699,28.462,572000.0
2008-02-22 15:30:00,41.47,41.9,41.41,41.89,1394800.0,28.4551,28.7502,28.414,28.7433,1394800.0
2008-02-22 15:35:00,41.9,42.08,41.85,41.97,1068800.0,28.7502,28.8737,28.7159,28.7982,1068800.0
2008-02-22 15:40:00,41.97,42.18,41.88,42.0,1071200.0,28.7982,28.9423,28.7365,28.8188,1071200.0
2008-02-22 15:45:00,41.99,42.33,41.94,42.33,913600.0,28.8119,29.0452,28.7776,29.0452,913600.0
2008-02-22 15:50:00,42.32,42.41,42.13,42.41,1076200.0,29.0384,29.1001,28.908,29.1001,1076200.0
2008-02-22 15:55:00,42.41,42.65,42.4,42.63,1748500.0,29.1001,29.2648,29.0933,29.2511,1748500.0
2008-02-25 09:30:00,42.27,42.4,42.1,42.16,878700.0,29.0041,29.0933,28.8874,28.9286,878700.0
2008-02-25 09:35:00,42.17,42.21,41.85,42.06,781600.0,28.9354,28.9629,28.7159,28.86,781600.0
2008-02-25 09:40:00,42.05,42.07,41.89,42.05,596100.0,28.8531,28.8668,28.7433,28.8531,596100.0
2008-02-25 09:45:00,42.05,42.14,42.02,42.04,438100.0,28.8531,28.9149,28.8325,28.8462,438100.0
2008-02-25 09:50:00,42.04,42.04,41.72,41.74,391400.0,28.8462,28.8462,28.6267,28.6404,391400.0
2008-02-25 09:55:00,41.74,41.88,41.74,41.83,275400.0,28.6404,28.7365,28.6404,28.7022,275400.0
2008-02-25 10:00:00,41.83,42.11,41.75,41.99,437800.0,28.7022,28.8943,28.6473,28.8119,437800.0
2008-02-25 10:05:00,41.99,42.2,41.99,42.07,370000.0,28.8119,28.956,28.8119,28.8668,370000.0
2008-02-25 10:10:00,42.08,42.22,42.01,42.17,453800.0,28.8737,28.9698,28.8257,28.9354,453800.0
2008-02-25 10:15:00,42.17,42.25,42.02,42.02,351400.0,28.9354,28.9903,28.8325,28.8325,351400.0
2008-02-25 10:20:00,42.01,42.03,41.92,41.96,342500.0,28.8257,28.8394,28.7639,28.7914,342500.0
2008-02-25 10:25:00,41.97,42.2,41.96,42.2,275100.0,28.7982,28.956,28.7914,28.956,275100.0
2008-02-25 10:30:00,42.2,42.42,42.2,42.3,471600.0,28.956,29.107,28.956,29.0246,471600.0
2008-02-25 10:35:00,42.3,42.33,42.13,42.13,193400.0,29.0246,29.0452,28.908,28.908,193400.0
2008-02-25 10:40:00,42.14,42.24,42.02,42.22,307700.0,28.9149,28.9835,28.8325,28.9698,307700.0
2008-02-25 10:45:00,42.22,42.35,42.16,42.34,292900.0,28.9698,29.059,28.9286,29.0521,292900.0
2008-02-25 10:50:00,42.34,42.5,42.34,42.49,492200.0,29.0521,29.1619,29.0521,29.155,492200.0
2008-02-25 10:55:00,42.5,42.55,42.43,42.45,491900.0,29.1619,29.1962,29.1138,29.1276,491900.0
2008-02-25 11:00:00,42.46,42.49,42.32,42.43,390800.0,29.1344,29.155,29.0384,29.1138,390800.0
2008-02-25 11:05:00,42.44,42.46,42.37,42.39,228000.0,29.1207,29.1344,29.0727,29.0864,228000.0
2008-02-25 11:10:00,42.39,42.51,42.35,42.45,217900.0,29.0864,29.1687,29.059,29.1276,217900.0
2008-02-25 11:15:00,42.46,42.46,42.25,42.25,149700.0,29.1344,29.1344,28.9903,28.9903,149700.0
2008-02-25 11:20:00,42.25,42.36,42.24,42.3,185000.0,28.9903,29.0658,28.9835,29.0246,185000.0
2008-02-25 11:25:00,42.3,42.38,42.25,42.27,154100.0,29.0246,29.0795,28.9903,29.0041,154100.0
2008-02-25 11:30:00,42.27,42.28,42.16,42.19,173000.0,29.0041,29.0109,28.9286,28.9492,173000.0
2008-02-25 11:35:00,42.2,42.22,42.04,42.08,209800.0,28.956,28.9698,28.8462,28.8737,209800.0
2008-02-25 11:40:00,42.08,42.18,42.06,42.18,188700.0,28.8737,28.9423,28.86,28.9423,188700.0
2008-02-25 11:45:00,42.18,42.26,42.17,42.19,78000.0,28.9423,28.9972,28.9354,28.9492,78000.0
2008-02-25 11:50:00,42.19,42.2,42.05,42.05,140100.0,28.9492,28.956,28.8531,28.8531,140100.0
2008-02-25 11:55:00,42.06,42.06,41.81,41.82,546500.0,28.86,28.86,28.6884,28.6953,546500.0
2008-02-25 12:00:00,41.82,41.99,41.81,41.85,310100.0,28.6953,28.8119,28.6884,28.7159,310100.0
2008-02-25 12:05:00,41.86,41.97,41.86,41.91,147500.0,28.7227,28.7982,28.7227,28.757,147500.0
2008-02-25 12:10:00,41.91,42.11,41.89,42.03,171700.0,28.757,28.8943,28.7433,28.8394,171700.0
2008-02-25 12:15:00,42.03,42.04,41.87,41.91,139900.0,28.8394,28.8462,28.7296,28.757,139900.0
2008-02-25 12:20:00,41.91,41.91,41.83,41.83,203800.0,28.757,28.757,28.7022,28.7022,203800.0
2008-02-25 12:25:00,41.84,41.87,41.81,41.84,146700.0,28.709,28.7296,28.6884,28.709,146700.0
2008-02-25 12:30:00,41.85,41.9,41.81,41.88,205600.0,28.7159,28.7502,28.6884,28.7365,205600.0
2008-02-25 12:35:00,41.88,42.0,41.88,41.99,109600.0,28.7365,28.8188,28.7365,28.8119,109600.0
2008-02-25 12:40:00,42.0,42.01,41.97,42.01,67900.0,28.8188,28.8257,28.7982,28.8257,67900.0
2008-02-25 12:45:00,42.02,42.13,41.99,42.09,148000.0,28.8325,28.908,28.8119,28.8806,148000.0
2008-02-25 12:50:00,42.09,42.16,42.02,42.02,142300.0,28.8806,28.9286,28.8325,28.8325,142300.0
2008-02-25 12:55:00,42.02,42.05,41.95,41.98,156100.0,28.8325,28.8531,28.7845,28.8051,156100.0
2008-02-25 13:00:00,41.97,41.98,41.9,41.96,138900.0,28.7982,28.8051,28.7502,28.7914,138900.0
2008-02-25 13:05:00,41.96,42.2,41.94,42.16,217500.0,28.7914,28.956,28.7776,28.9286,217500.0
2008-02-25 13:10:00,42.16,42.16,42.0,42.03,205400.0,28.9286,28.9286,28.8188,28.8394,205400.0
2008-02-25 13:15:00,42.03,42.1,41.98,41.99,179400.0,28.8394,28.8874,28.8051,28.8119,179400.0
2008-02-25 13:20:00,41.98,42.02,41.94,41.96,232100.0,28.8051,28.8325,28.7776,28.7914,232100.0
2008-02-25 13:25:00,41.97,41.97,41.82,41.85,218700.0,28.7982,28.7982,28.6953,28.7159,218700.0
2008-02-25 13:30:00,41.85,41.97,41.82,41.82,271900.0,28.7159,28.7982,28.6953,28.6953,271900.0
2008-02-25 13:35:00,41.82,41.85,41.73,41.81,317200.0,28.6953,28.7159,28.6335,28.6884,317200.0
2008-02-25 13:40:00,41.8,41.95,41.79,41.95,175900.0,28.6816,28.7845,28.6747,28.7845,175900.0
2008-02-25 13:45:00,41.95,42.01,41.9,41.93,289000.0,28.7845,28.8257,28.7502,28.7708,289000.0
2008-02-25 13:50:00,41.93,42.04,41.88,41.92,172500.0,28.7708,28.8462,28.7365,28.7639,172500.0
2008-02-25 13:55:00,41.93,41.96,41.86,41.87,211500.0,28.7708,28.7914,28.7227,28.7296,211500.0
2008-02-25 14:00:00,41.88,41.92,41.8,41.89,289600.0,28.7365,28.7639,28.6816,28.7433,289600.0
2008-02-25 14:05:00,41.89,41.94,41.84,41.88,155000.0,28.7433,28.7776,28.709,28.7365,155000.0
2008-02-25 14:10:00,41.87,42.06,41.87,42.05,148700.0,28.7296,28.86,28.7296,28.8531,148700.0
2008-02-25 14:15:00,42.04,42.1,41.99,41.99,193300.0,28.8462,28.8874,28.8119,28.8119,193300.0
2008-02-25 14:20:00,42.0,42.06,41.92,41.97,196700.0,28.8188,28.86,28.7639,28.7982,196700.0
2008-02-25 14:25:00,41.97,42.87,41.97,42.79,1123600.0,28.7982,29.4158,28.7982,29.3609,1123600.0
2008-02-25 14:30:00,42.78,42.94,42.53,42.68,789700.0,29.354,29.4638,29.1825,29.2854,789700.0
2008-02-25 14:35:00,42.67,42.69,42.35,42.46,576000.0,29.2785,29.2923,29.059,29.1344,576000.0
2008-02-25 14:40:00,42.45,42.51,42.07,42.07,539100.0,29.1276,29.1687,28.8668,28.8668,539100.0
2008-02-25 14:45:00,42.07,42.28,42.06,42.25,433600.0,28.8668,29.0109,28.86,28.9903,433600.0
2008-02-25 14:50:00,42.26,42.55,42.13,42.44,624000.0,28.9972,29.1962,28.908,29.1207,624000.0
2008-02-25 14:55:00,42.44,42.46,42.25,42.38,413500.0,29.1207,29.1344,28.9903,29.0795,413500.0
2008-02-25 15:00:00,42.39,42.56,42.36,42.46,430700.0,29.0864,29.203,29.0658,29.1344,430700.0
2008-02-25 15:05:00,42.46,42.55,42.31,42.37,485800.0,29.1344,29.1962,29.0315,29.0727,485800.0
2008-02-25 15:10:00,42.36,42.42,42.23,42.31,369000.0,29.0658,29.107,28.9766,29.0315,369000.0
2008-02-25 15:15:00,42.32,42.54,42.32,42.47,326500.0,29.0384,29.1893,29.0384,29.1413,326500.0
2008-02-25 15:20:00,42.47,42.6,42.38,42.55,284000.0,29.1413,29.2305,29.0795,29.1962,284000.0
2008-02-25 15:25:00,42.56,42.84,42.56,42.74,455800.0,29.203,29.3952,29.203,29.3266,455800.0
2008-02-25 15:30:00,42.74,42.74,42.61,42.72,352100.0,29.3266,29.3266,29.2374,29.3128,352100.0
2008-02-25 15:35:00,42.72,42.93,42.68,42.9,502800.0,29.3128,29.4569,29.2854,29.4363,502800.0
2008-02-25 15:40:00,42.9,42.98,42.86,42.87,711600.0,29.4363,29.4912,29.4089,29.4158,711600.0
2008-02-25 15:45:00,42.87,42.94,42.8,42.82,719400.0,29.4158,29.4638,29.3677,29.3815,719400.0
2008-02-25 15:50:00,42.82,42.95,42.82,42.91,807200.0,29.3815,29.4707,29.3815,29.4432,807200.0
2008-02-25 15:55:00,42.9,43.03,42.88,42.98,1147300.0,29.4363,29.5255,29.4226,29.4912,1147300.0
2008-02-26 09:30:00,42.71,42.98,42.55,42.86,527900.0,29.306,29.4912,29.1962,29.4089,527900.0
2008-02-26 09:35:00,42.86,42.98,42.85,42.97,389800.0,29.4089,29.4912,29.402,29.4844,389800.0
2008-02-26 09:40:00,42.98,43.22,42.97,43.11,612400.0,29.4912,29.6559,29.4844,29.5804,612400.0
2008-02-26 09:45:00,43.11,43.21,42.92,42.93,511300.0,29.5804,29.6491,29.4501,29.4569,511300.0
2008-02-26 09:50:00,42.94,42.99,42.77,42.82,398200.0,29.4638,29.4981,29.3471,29.3815,398200.0
2008-02-26 09:55:00,42.83,42.85,42.71,42.71,289900.0,29.3883,29.402,29.306,29.306,289900.0
2008-02-26 10:00:00,42.71,42.8,42.61,42.69,494800.0,29.306,29.3677,29.2374,29.2923,494800.0
2008-02-26 10:05:00,42.68,42.83,42.64,42.75,426100.0,29.2854,29.3883,29.2579,29.3334,426100.0
2008-02-26 10:10:00,42.76,42.83,42.71,42.71,566900.0,29.3403,29.3883,29.306,29.306,566900.0
2008-02-26 10:15:00,42.71,42.75,42.55,42.56,359700.0,29.306,29.3334,29.1962,29.203,359700.0
2008-02-26 10:20:00,42.55,42.56,42.4,42.5,513800.0,29.1962,29.203,29.0933,29.1619,513800.0
2008-02-26 10:25:00,42.5,42.52,42.42,42.49,317900.0,29.1619,29.1756,29.107,29.155,317900.0
2008-02-26 10:30:00,42.49,42.52,42.37,42.49,305900.0,29.155,29.1756,29.0727,29.155,305900.0
2008-02-26 10:35:00,42.49,42.5,42.36,42.39,440400.0,29.155,29.1619,29.0658,29.0864,440400.0
2008-02-26 10:40:00,42.39,42.48,42.33,42.45,303600.0,29.0864,29.1482,29.0452,29.1276,303600.0
2008-02-26 10:45:00,42.45,42.52,42.35,42.51,249300.0,29.1276,29.1756,29.059,29.1687,249300.0
2008-02-26 10:50:00,42.51,42.63,42.47,42.6,432700.0,29.1687,29.2511,29.1413,29.2305,432700.0
2008-02-26 10:55:00,42.6,42.67,42.5,42.5,464800.0,29.2305,29.2785,29.1619,29.1619,464800.0
2008-02-26 11:00:00,42.5,42.62,42.47,42.55,306400.0,29.1619,29.2442,29.1413,29.1962,306400.0
2008-02-26 11:05:00,42.55,42.63,42.42,42.43,519900.0,29.1962,29.2511,29.107,29.1138,519900.0
2008-02-26 11:10:00,42.44,42.52,42.4,42.49,301400.0,29.1207,29.1756,29.0933,29.155,301400.0
2008-02-26 11:15:00,42.51,42.61,42.48,42.57,272000.0,29.1687,29.2374,29.1482,29.2099,272000.0
2008-02-26 11:20:00,42.57,42.64,42.48,42.5,238900.0,29.2099,29.2579,29.1482,29.1619,238900.0
2008-02-26 11:25:00,42.49,42.56,42.45,42.54,235000.0,29.155,29.203,29.1276,29.1893,235000.0
2008-02-26 11:30:00,42.54,42.6,42.5,42.6,365200.0,29.1893,29.2305,29.1619,29.2305,365200.0
2008-02-26 11:35:00,42.59,42.61,42.52,42.56,183000.0,29.2236,29.2374,29.1756,29.203,183000.0
2008-02-26 11:40:00,42.56,42.59,42.54,42.57,104700.0,29.203,29.2236,29.1893,29.2099,104700.0
2008-02-26 11:45:00,42.56,42.63,42.54,42.63,196200.0,29.203,29.2511,29.1893,29.2511,196200.0
2008-02-26 11:50:00,42.62,42.67,42.58,42.59,410600.0,29.2442,29.2785,29.2168,29.2236,410600.0
2008-02-26 11:55:00,42.58,42.66,42.58,42.63,177500.0,29.2168,29.2717,29.2168,29.2511,177500.0
2008-02-26 12:00:00,42.63,42.69,42.62,42.69,201600.0,29.2511,29.2923,29.2442,29.2923,201600.0
2008-02-26 12:05:00,42.69,42.77,42.68,42.74,274600.0,29.2923,29.3471,29.2854,29.3266,274600.0
2008-02-26 12:10:00,42.74,42.77,42.66,42.72,217200.0,29.3266,29.3471,29.2717,29.3128,217200.0
2008-02-26 12:15:00,42.71,42.77,42.64,42.76,294900.0,29.306,29.3471,29.2579,29.3403,294900.0
2008-02-26 12:20:00,42.77,42.98,42.76,42.95,534300.0,29.3471,29.4912,29.3403,29.4707,534300.0
2008-02-26 12:25:00,42.95,42.96,42.84,42.92,232700.0,29.4707,29.4775,29.3952,29.4501,232700.0
2008-02-26 12:30:00,42.92,42.93,42.78,42.9,202600.0,29.4501,29.4569,29.354,29.4363,202600.0
2008-02-26 12:35:00,42.9,42.92,42.87,42.91,243700.0,29.4363,29.4501,29.4158,29.4432,243700.0
2008-02-26 12:40:00,42.92,43.0,42.9,43.0,338400.0,29.4501,29.505,29.4363,29.505,338400.0
2008-02-26 12:45:00,43.0,43.01,42.96,42.99,199900.0,29.505,29.5118,29.4775,29.4981,199900.0
2008-02-26 12:50:00,42.99,43.17,42.89,42.96,541000.0,29.4981,29.6216,29.4295,29.4775,541000.0
2008-02-26 12:55:00,42.97,43.12,42.92,43.11,489800.0,29.4844,29.5873,29.4501,29.5804,489800.0
2008-02-26 13:00:00,43.11,43.2,43.09,43.12,385700.0,29.5804,29.6422,29.5667,29.5873,385700.0
2008-02-26 13:05:00,43.12,43.15,43.0,43.07,381800.0,29.5873,29.6079,29.505,29.553,381800.0
2008-02-26 13:10:00,43.07,43.08,42.92,42.95,184100.0,29.553,29.5599,29.4501,29.4707,184100.0
2008-02-26 13:15:00,42.96,43.04,42.94,42.99,146200.0,29.4775,29.5324,29.4638,29.4981,146200.0
2008-02-26 13:20:00,43.0,43.02,42.86,42.9,189100.0,29.505,29.5187,29.4089,29.4363,189100.0
2008-02-26 13:25:00,42.89,42.95,42.85,42.94,173900.0,29.4295,29.4707,29.402,29.4638,173900.0
2008-02-26 13:30:00,42.95,42.97,42.86,42.86,188400.0,29.4707,29.4844,29.4089,29.4089,188400.0
2008-02-26 13:35:00,42.87,42.89,42.78,42.83,225000.0,29.4158,29.4295,29.354,29.3883,225000.0
2008-02-26 13:40:00,42.84,42.93,42.82,42.87,105700.0,29.3952,29.4569,29.3815,29.4158,105700.0
2008-02-26 13:45:00,42.87,42.92,42.83,42.89,171000.0,29.4158,29.4501,29.3883,29.4295,171000.0
2008-02-26 13:50:00,42.89,42.98,42.84,42.91,242300.0,29.4295,29.4912,29.3952,29.4432,242300.0
2008-02-26 13:55:00,42.9,42.92,42.76,42.76,183100.0,29.4363,29.4501,29.3403,29.3403,183100.0
2008-02-26 14:00:00,42.77,42.88,42.76,42.81,411800.0,29.3471,29.4226,29.3403,29.3746,411800.0
2008-02-26 14:05:00,42.81,42.89,42.81,42.84,162000.0,29.3746,29.4295,29.3746,29.3952,162000.0
2008-02-26 14:10:00,42.84,42.92,42.81,42.9,152000.0,29.3952,29.4501,29.3746,29.4363,152000.0
2008-02-26 14:15:00,42.9,43.04,42.89,42.95,340000.0,29.4363,29.5324,29.4295,29.4707,340000.0
2008-02-26 14:20:00,42.95,42.97,42.91,42.93,524900.0,29.4707,29.4844,29.4432,29.4569,524900.0
2008-02-26 14:25:00,42.92,42.96,42.87,42.88,306100.0,29.4501,29.4775,29.4158,29.4226,306100.0
2008-02-26 14:30:00,42.88,42.98,42.86,42.89,355900.0,29.4226,29.4912,29.4089,29.4295,355900.0
2008-02-26 14:35:00,42.89,42.94,42.85,42.89,232600.0,29.4295,29.4638,29.402,29.4295,232600.0
2008-02-26 14:40:00,42.88,42.91,42.8,42.84,256200.0,29.4226,29.4432,29.3677,29.3952,256200.0
2008-02-26 14:45:00,42.83,42.85,42.77,42.82,317200.0,29.3883,29.402,29.3471,29.3815,317200.0
2008-02-26 14:50:00,42.81,42.82,42.71,42.75,501200.0,29.3746,29.3815,29.306,29.3334,501200.0
2008-02-26 14:55:00,42.75,42.78,42.71,42.75,447200.0,29.3334,29.354,29.306,29.3334,447200.0
2008-02-26 15:00:00,42.75,42.75,42.6,42.62,397700.0,29.3334,29.3334,29.2305,29.2442,397700.0
2008-02-26 15:05:00,42.63,42.68,42.56,42.63,501600.0,29.2511,29.2854,29.203,29.2511,501600.0
2008-02-26 15:10:00,42.63,42.68,42.51,42.57,459300.0,29.2511,29.2854,29.1687,29.2099,459300.0
2008-02-26 15:15:00,42.58,42.62,42.5,42.54,394000.0,29.2168,29.2442,29.1619,29.1893,394000.0
2008-02-26 15:20:00,42.54,42.55,42.43,42.48,706500.0,29.1893,29.1962,29.1138,29.1482,706500.0
2008-02-26 15:25:00,42.48,42.67,42.43,42.65,418000.0,29.1482,29.2785,29.1138,29.2648,418000.0
2008-02-26 15:30:00,42.67,42.75,42.44,42.46,701600.0,29.2785,29.3334,29.1207,29.1344,701600.0
2008-02-26 15:35:00,42.45,42.6,42.45,42.49,496000.0,29.1276,29.2305,29.1276,29.155,496000.0
2008-02-26 15:40:00,42.49,42.61,42.47,42.57,436700.0,29.155,29.2374,29.1413,29.2099,436700.0
2008-02-26 15:45:00,42.56,42.59,42.48,42.52,509300.0,29.203,29.2236,29.1482,29.1756,509300.0
2008-02-26 15:50:00,42.52,42.66,42.43,42.66,726800.0,29.1756,29.2717,29.1138,29.2717,726800.0
2008-02-26 15:55:00,42.66,42.76,42.59,42.72,1266000.0,29.2717,29.3403,29.2236,29.3128,1266000.0
2008-02-27 09:30:00,42.35,42.41,42.19,42.33,530800.0,29.059,29.1001,28.9492,29.0452,530800.0
2008-02-27 09:35:00,42.32,42.48,42.29,42.38,514800.0,29.0384,29.1482,29.0178,29.0795,514800.0
2008-02-27 09:40:00,42.38,42.74,42.35,42.74,438800.0,29.0795,29.3266,29.059,29.3266,438800.0
2008-02-27 09:45:00,42.73,42.84,42.67,42.79,686600.0,29.3197,29.3952,29.2785,29.3609,686600.0
2008-02-27 09:50:00,42.8,42.82,42.67,42.76,538700.0,29.3677,29.3815,29.2785,29.3403,538700.0
2008-02-27 09:55:00,42.75,42.84,42.75,42.78,350400.0,29.3334,29.3952,29.3334,29.354,350400.0
2008-02-27 10:00:00,42.77,42.8,42.46,42.47,722500.0,29.3471,29.3677,29.1344,29.1413,722500.0
2008-02-27 10:05:00,42.47,42.75,42.34,42.7,582200.0,29.1413,29.3334,29.0521,29.2991,582200.0
2008-02-27 10:10:00,42.72,42.76,42.66,42.72,516900.0,29.3128,29.3403,29.2717,29.3128,516900.0
2008-02-27 10:15:00,42.71,42.93,42.68,42.78,553300.0,29.306,29.4569,29.2854,29.354,553300.0
2008-02-27 10:20:00,42.79,42.8,42.55,42.55,434600.0,29.3609,29.3677,29.1962,29.1962,434600.0
2008-02-27 10:25:00,42.56,42.59,42.41,42.54,410800.0,29.203,29.2236,29.1001,29.1893,410800.0
2008-02-27 10:30:00,42.53,42.61,42.49,42.6,270300.0,29.1825,29.2374,29.155,29.2305,270300.0
2008-02-27 10:35:00,42.6,42.71,42.58,42.66,248200.0,29.2305,29.306,29.2168,29.2717,248200.0
2008-02-27 10:40:00,42.65,42.94,42.65,42.9,469500.0,29.2648,29.4638,29.2648,29.4363,469500.0
2008-02-27 10:45:00,42.9,43.25,42.89,43.09,1003300.0,29.4363,29.6765,29.4295,29.5667,1003300.0
2008-02-27 10:50:00,43.09,43.2,42.97,42.99,927400.0,29.5667,29.6422,29.4844,29.4981,927400.0
2008-02-27 10:55:00,42.99,43.15,42.97,43.13,658200.0,29.4981,29.6079,29.4844,29.5942,658200.0
2008-02-27 11:00:00,43.12,43.15,42.97,42.98,603400.0,29.5873,29.6079,29.4844,29.4912,603400.0
2008-02-27 11:05:00,42.99,42.99,42.91,42.92,273700.0,29.4981,29.4981,29.4432,29.4501,273700.0
2008-02-27 11:10:00,42.91,42.92,42.72,42.85,403700.0,29.4432,29.4501,29.3128,29.402,403700.0
2008-02-27 11:15:00,42.84,42.95,42.78,42.94,313500.0,29.3952,29.4707,29.354,29.4638,313500.0
2008-02-27 11:20:00,42.95,43.04,42.92,42.94,391400.0,29.4707,29.5324,29.4501,29.4638,391400.0
2008-02-27 11:25:00,42.94,42.95,42.77,42.8,234100.0,29.4638,29.4707,29.3471,29.3677,234100.0
2008-02-27 11:30:00,42.81,43.02,42.78,42.91,299600.0,29.3746,29.5187,29.354,29.4432,299600.0
2008-02-27 11:35:00,42.91,42.98,42.9,42.94,134700.0,29.4432,29.4912,29.4363,29.4638,134700.0
2008-02-27 11:40:00,42.93,43.03,42.91,43.0,188900.0,29.4569,29.5255,29.4432,29.505,188900.0
2008-02-27 11:45:00,43.01,43.09,42.98,43.08,177800.0,29.5118,29.5667,29.4912,29.5599,177800.0
2008-02-27 11:50:00,43.07,43.1,43.02,43.04,242500.0,29.553,29.5736,29.5187,29.5324,242500.0
2008-02-27 11:55:00,43.04,43.15,43.02,43.09,280400.0,29.5324,29.6079,29.5187,29.5667,280400.0
2008-02-27 12:00:00,43.09,43.12,43.05,43.11,242500.0,29.5667,29.5873,29.5393,29.5804,242500.0
2008-02-27 12:05:00,43.12,43.14,43.05,43.07,137100.0,29.5873,29.601,29.5393,29.553,137100.0
2008-02-27 12:10:00,43.07,43.11,43.03,43.04,199700.0,29.553,29.5804,29.5255,29.5324,199700.0
2008-02-27 12:15:00,43.04,43.04,42.92,42.99,259300.0,29.5324,29.5324,29.4501,29.4981,259300.0
2008-02-27 12:20:00,42.98,43.04,42.96,42.99,210800.0,29.4912,29.5324,29.4775,29.4981,210800.0
2008-02-27 12:25:00,42.99,43.03,42.97,42.98,141900.0,29.4981,29.5255,29.4844,29.4912,141900.0
2008-02-27 12:30:00,42.99,43.1,42.96,43.05,214800.0,29.4981,29.5736,29.4775,29.5393,214800.0
2008-02-27 12:35:00,43.06,43.14,43.06,43.06,153800.0,29.5461,29.601,29.5461,29.5461,153800.0
2008-02-27 12:40:00,43.07,43.12,43.04,43.12,244600.0,29.553,29.5873,29.5324,29.5873,244600.0
2008-02-27 12:45:00,43.12,43.14,43.01,43.02,163200.0,29.5873,29.601,29.5118,29.5187,163200.0
2008-02-27 12:50:00,43.02,43.1,42.99,43.08,140500.0,29.5187,29.5736,29.4981,29.5599,140500.0
2008-02-27 12:55:00,43.08,43.12,43.05,43.11,166800.0,29.5599,29.5873,29.5393,29.5804,166800.0
2008-02-27 13:00:00,43.1,43.15,43.09,43.12,169700.0,29.5736,29.6079,29.5667,29.5873,169700.0
2008-02-27 13:05:00,43.12,43.13,43.05,43.1,153800.0,29.5873,29.5942,29.5393,29.5736,153800.0
2008-02-27 13:10:00,43.11,43.14,43.06,43.13,152000.0,29.5804,29.601,29.5461,29.5942,152000.0
2008-02-27 13:15:00,43.12,43.15,43.05,43.11,145900.0,29.5873,29.6079,29.5393,29.5804,145900.0
2008-02-27 13:20:00,43.11,43.11,42.98,43.02,226600.0,29.5804,29.5804,29.4912,29.5187,226600.0
2008-02-27 13:25:00,43.02,43.1,43.0,43.03,224000.0,29.5187,29.5736,29.505,29.5255,224000.0
2008-02-27 13:30:00,43.03,43.06,42.93,42.94,220400.0,29.5255,29.5461,29.4569,29.4638,220400.0
2008-02-27 13:35:00,42.94,42.96,42.82,42.86,262400.0,29.4638,29.4775,29.3815,29.4089,262400.0
2008-02-27 13:40:00,42.87,42.9,42.84,42.86,109200.0,29.4158,29.4363,29.3952,29.4089,109200.0
2008-02-27 13:45:00,42.86,42.89,42.81,42.82,124200.0,29.4089,29.4295,29.3746,29.3815,124200.0
2008-02-27 13:50:00,42.83,42.92,42.83,42.9,218600.0,29.3883,29.4501,29.3883,29.4363,218600.0
2008-02-27 13:55:00,42.9,42.95,42.87,42.9,196700.0,29.4363,29.4707,29.4158,29.4363,196700.0
2008-02-27 14:00:00,42.9,42.91,42.75,42.75,339700.0,29.4363,29.4432,29.3334,29.3334,339700.0
2008-02-27 14:05:00,42.75,42.91,42.65,42.76,305500.0,29.3334,29.4432,29.2648,29.3403,305500.0
2008-02-27 14:10:00,42.77,42.81,42.72,42.79,264200.0,29.3471,29.3746,29.3128,29.3609,264200.0
2008-02-27 14:15:00,42.79,42.85,42.75,42.81,215000.0,29.3609,29.402,29.3334,29.3746,215000.0
2008-02-27 14:20:00,42.8,42.81,42.61,42.62,331500.0,29.3677,29.3746,29.2374,29.2442,331500.0
2008-02-27 14:25:00,42.62,42.72,42.62,42.64,244300.0,29.2442,29.3128,29.2442,29.2579,244300.0
2008-02-27 14:30:00,42.64,42.75,42.64,42.69,518500.0,29.2579,29.3334,29.2579,29.2923,518500.0
2008-02-27 14:35:00,42.7,42.71,42.6,42.64,229300.0,29.2991,29.306,29.2305,29.2579,229300.0
2008-02-27 14:40:00,42.64,42.75,42.63,42.64,330000.0,29.2579,29.3334,29.2511,29.2579,330000.0
2008-02-27 14:45:00,42.65,42.75,42.65,42.7,213300.0,29.2648,29.3334,29.2648,29.2991,213300.0
2008-02-27 14:50:00,42.7,42.72,42.64,42.71,159500.0,29.2991,29.3128,29.2579,29.306,159500.0
2008-02-27 14:55:00,42.71,42.86,42.66,42.85,330100.0,29.306,29.4089,29.2717,29.402,330100.0
2008-02-27 15:00:00,42.85,42.86,42.78,42.81,433800.0,29.402,29.4089,29.354,29.3746,433800.0
2008-02-27 15:05:00,42.8,42.82,42.67,42.7,290300.0,29.3677,29.3815,29.2785,29.2991,290300.0
2008-02-27 15:10:00,42.7,42.78,42.66,42.75,296500.0,29.2991,29.354,29.2717,29.3334,296500.0
2008-02-27 15:15:00,42.76,42.81,42.7,42.76,320500.0,29.3403,29.3746,29.2991,29.3403,320500.0
2008-02-27 15:20:00,42.76,42.81,42.69,42.7,382200.0,29.3403,29.3746,29.2923,29.2991,382200.0
2008-02-27 15:25:00,42.69,42.95,42.69,42.89,399200.0,29.2923,29.4707,29.2923,29.4295,399200.0
2008-02-27 15:30:00,42.89,42.94,42.82,42.82,332600.0,29.4295,29.4638,29.3815,29.3815,332600.0
2008-02-27 15:35:00,42.82,42.9,42.81,42.9,244800.0,29.3815,29.4363,29.3746,29.4363,244800.0
2008-02-27 15:40:00,42.89,42.89,42.79,42.85,450300.0,29.4295,29.4295,29.3609,29.402,450300.0
2008-02-27 15:45:00,42.85,42.92,42.75,42.87,623700.0,29.402,29.4501,29.3334,29.4158,623700.0
2008-02-27 15:50:00,42.87,42.87,42.79,42.83,631000.0,29.4158,29.4158,29.3609,29.3883,631000.0
2008-02-27 15:55:00,42.82,42.92,42.8,42.9,928600.0,29.3815,29.4501,29.3677,29.4363,928600.0
2008-02-28 09:30:00,42.59,42.74,42.37,42.41,601000.0,29.2236,29.3266,29.0727,29.1001,601000.0
2008-02-28 09:35:00,42.42,42.46,42.35,42.45,449800.0,29.107,29.1344,29.059,29.1276,449800.0
2008-02-28 09:40:00,42.44,42.51,42.26,42.28,507400.0,29.1207,29.1687,28.9972,29.0109,507400.0
2008-02-28 09:45:00,42.29,42.3,42.09,42.1,1341000.0,29.0178,29.0246,28.8806,28.8874,1341000.0
2008-02-28 09:50:00,42.1,42.16,42.09,42.11,790900.0,28.8874,28.9286,28.8806,28.8943,790900.0
2008-02-28 09:55:00,42.11,42.17,42.05,42.13,448100.0,28.8943,28.9354,28.8531,28.908,448100.0
2008-02-28 10:00:00,42.14,42.24,42.05,42.06,486500.0,28.9149,28.9835,28.8531,28.86,486500.0
2008-02-28 10:05:00,42.06,42.14,42.04,42.1,319300.0,28.86,28.9149,28.8462,28.8874,319300.0
2008-02-28 10:10:00,42.1,42.19,42.08,42.11,463300.0,28.8874,28.9492,28.8737,28.8943,463300.0
2008-02-28 10:15:00,42.11,42.16,42.07,42.15,477100.0,28.8943,28.9286,28.8668,28.9217,477100.0
2008-02-28 10:20:00,42.15,42.17,42.07,42.11,425600.0,28.9217,28.9354,28.8668,28.8943,425600.0
2008-02-28 10:25:00,42.12,42.19,42.1,42.14,473000.0,28.9011,28.9492,28.8874,28.9149,473000.0
2008-02-28 10:30:00,42.15,42.17,42.07,42.11,401100.0,28.9217,28.9354,28.8668,28.8943,401100.0
2008-02-28 10:35:00,42.1,42.17,42.09,42.16,289300.0,28.8874,28.9354,28.8806,28.9286,289300.0
2008-02-28 10:40:00,42.15,42.19,42.1,42.13,329700.0,28.9217,28.9492,28.8874,28.908,329700.0
2008-02-28 10:45:00,42.13,42.15,42.07,42.11,256700.0,28.908,28.9217,28.8668,28.8943,256700.0
2008-02-28 10:50:00,42.1,42.15,42.07,42.09,298000.0,28.8874,28.9217,28.8668,28.8806,298000.0
2008-02-28 10:55:00,42.09,42.15,42.07,42.07,220700.0,28.8806,28.9217,28.8668,28.8668,220700.0
2008-02-28 11:00:00,42.07,42.08,41.84,41.84,661000.0,28.8668,28.8737,28.709,28.709,661000.0
2008-02-28 11:05:00,41.85,41.97,41.8,41.96,511700.0,28.7159,28.7982,28.6816,28.7914,511700.0
2008-02-28 11:10:00,41.96,41.97,41.69,41.71,892200.0,28.7914,28.7982,28.6061,28.6198,892200.0
2008-02-28 11:15:00,41.7,42.15,41.56,41.58,730300.0,28.613,28.9217,28.5169,28.5306,730300.0
2008-02-28 11:20:00,41.58,41.58,41.43,41.57,1259800.0,28.5306,28.5306,28.4277,28.5237,1259800.0
2008-02-28 11:25:00,41.55,41.59,41.46,41.51,291400.0,28.51,28.5375,28.4483,28.4826,291400.0
2008-02-28 11:30:00,41.51,41.51,41.35,41.41,379600.0,28.4826,28.4826,28.3728,28.414,379600.0
2008-02-28 11:35:00,41.41,41.54,41.35,41.47,445500.0,28.414,28.5032,28.3728,28.4551,445500.0
2008-02-28 11:40:00,41.47,41.64,41.47,41.61,344500.0,28.4551,28.5718,28.4551,28.5512,344500.0
2008-02-28 11:45:00,41.61,41.66,41.57,41.62,138300.0,28.5512,28.5855,28.5237,28.5581,138300.0
2008-02-28 11:50:00,41.6,41.66,41.59,41.62,139700.0,28.5443,28.5855,28.5375,28.5581,139700.0
2008-02-28 11:55:00,41.62,41.8,41.6,41.8,227200.0,28.5581,28.6816,28.5443,28.6816,227200.0
2008-02-28 12:00:00,41.8,41.8,41.71,41.74,138100.0,28.6816,28.6816,28.6198,28.6404,138100.0
2008-02-28 12:05:00,41.75,41.75,41.64,41.67,101700.0,28.6473,28.6473,28.5718,28.5924,101700.0
2008-02-28 12:10:00,41.67,41.67,41.59,41.59,112500.0,28.5924,28.5924,28.5375,28.5375,112500.0
2008-02-28 12:15:00,41.6,41.6,41.43,41.51,275900.0,28.5443,28.5443,28.4277,28.4826,275900.0
2008-02-28 12:20:00,41.51,41.62,41.51,41.6,133800.0,28.4826,28.5581,28.4826,28.5443,133800.0
2008-02-28 12:25:00,41.61,41.64,41.53,41.58,136500.0,28.5512,28.5718,28.4963,28.5306,136500.0
2008-02-28 12:30:00,41.58,41.62,41.55,41.62,200700.0,28.5306,28.5581,28.51,28.5581,200700.0
2008-02-28 12:35:00,41.61,41.68,41.61,41.65,173900.0,28.5512,28.5992,28.5512,28.5786,173900.0
2008-02-28 12:40:00,41.64,41.69,41.63,41.68,95300.0,28.5718,28.6061,28.5649,28.5992,95300.0
2008-02-28 12:45:00,41.69,41.8,41.68,41.72,179400.0,28.6061,28.6816,28.5992,28.6267,179400.0
2008-02-28 12:50:00,41.73,41.74,41.68,41.68,89200.0,28.6335,28.6404,28.5992,28.5992,89200.0
2008-02-28 12:55:00,41.69,41.7,41.62,41.62,151100.0,28.6061,28.613,28.5581,28.5581,151100.0
2008-02-28 13:00:00,41.61,41.62,41.51,41.6,165800.0,28.5512,28.5581,28.4826,28.5443,165800.0
2008-02-28 13:05:00,41.6,41.76,41.59,41.76,199200.0,28.5443,28.6541,28.5375,28.6541,199200.0
2008-02-28 13:10:00,41.77,41.8,41.7,41.76,180600.0,28.661,28.6816,28.613,28.6541,180600.0
2008-02-28 13:15:00,41.76,41.8,41.69,41.69,254400.0,28.6541,28.6816,28.6061,28.6061,254400.0
2008-02-28 13:20:00,41.69,41.74,41.62,41.63,429200.0,28.6061,28.6404,28.5581,28.5649,429200.0
2008-02-28 13:25:00,41.63,41.68,41.51,41.52,219500.0,28.5649,28.5992,28.4826,28.4894,219500.0
2008-02-28 13:30:00,41.52,41.59,41.51,41.55,192100.0,28.4894,28.5375,28.4826,28.51,192100.0
2008-02-28 13:35:00,41.55,41.58,41.5,41.51,237800.0,28.51,28.5306,28.4757,28.4826,237800.0
2008-02-28 13:40:00,41.51,41.56,41.45,41.52,388900.0,28.4826,28.5169,28.4414,28.4894,388900.0
2008-02-28 13:45:00,41.52,41.55,41.45,41.52,264500.0,28.4894,28.51,28.4414,28.4894,264500.0
2008-02-28 13:50:00,41.53,41.54,41.48,41.52,148600.0,28.4963,28.5032,28.462,28.4894,148600.0
2008-02-28 13:55:00,41.52,41.65,41.51,41.61,297800.0,28.4894,28.5786,28.4826,28.5512,297800.0
2008-02-28 14:00:00,41.6,41.61,41.5,41.5,368900.0,28.5443,28.5512,28.4757,28.4757,368900.0
2008-02-28 14:05:00,41.59,41.65,41.55,41.65,281700.0,28.5375,28.5786,28.51,28.5786,281700.0
2008-02-28 14:10:00,41.65,41.65,41.55,41.59,488400.0,28.5786,28.5786,28.51,28.5375,488400.0
2008-02-28 14:15:00,41.6,41.76,41.58,41.71,316300.0,28.5443,28.6541,28.5306,28.6198,316300.0
2008-02-28 14:20:00,41.72,41.78,41.64,41.69,627500.0,28.6267,28.6678,28.5718,28.6061,627500.0
2008-02-28 14:25:00,41.69,41.76,41.64,41.66,330300.0,28.6061,28.6541,28.5718,28.5855,330300.0
2008-02-28 14:30:00,41.67,41.75,41.6,41.72,204900.0,28.5924,28.6473,28.5443,28.6267,204900.0
2008-02-28 14:35:00,41.72,41.75,41.62,41.63,337700.0,28.6267,28.6473,28.5581,28.5649,337700.0
2008-02-28 14:40:00,41.63,41.68,41.56,41.62,346800.0,28.5649,28.5992,28.5169,28.5581,346800.0
2008-02-28 14:45:00,41.62,41.78,41.58,41.72,460600.0,28.5581,28.6678,28.5306,28.6267,460600.0
2008-02-28 14:50:00,41.73,41.8,41.72,41.77,227800.0,28.6335,28.6816,28.6267,28.661,227800.0
2008-02-28 14:55:00,41.76,41.77,41.65,41.73,508000.0,28.6541,28.661,28.5786,28.6335,508000.0
2008-02-28 15:00:00,41.73,41.75,41.65,41.66,210900.0,28.6335,28.6473,28.5786,28.5855,210900.0
2008-02-28 15:05:00,41.66,41.7,41.56,41.6,653100.0,28.5855,28.613,28.5169,28.5443,653100.0
2008-02-28 15:10:00,41.61,41.67,41.58,41.64,538600.0,28.5512,28.5924,28.5306,28.5718,538600.0
2008-02-28 15:15:00,41.63,41.7,41.57,41.62,292800.0,28.5649,28.613,28.5237,28.5581,292800.0
2008-02-28 15:20:00,41.61,41.68,41.5,41.51,544200.0,28.5512,28.5992,28.4757,28.4826,544200.0
2008-02-28 15:25:00,41.52,41.54,41.44,41.49,438100.0,28.4894,28.5032,28.4345,28.4689,438100.0
2008-02-28 15:30:00,41.5,41.53,41.42,41.43,475500.0,28.4757,28.4963,28.4208,28.4277,475500.0
2008-02-28 15:35:00,41.43,41.52,41.41,41.45,617400.0,28.4277,28.4894,28.414,28.4414,617400.0
2008-02-28 15:40:00,41.45,41.54,41.42,41.44,819900.0,28.4414,28.5032,28.4208,28.4345,819900.0
2008-02-28 15:45:00,41.44,41.53,41.44,41.48,836400.0,28.4345,28.4963,28.4345,28.462,836400.0
2008-02-28 15:50:00,41.48,41.57,41.42,41.45,989200.0,28.462,28.5237,28.4208,28.4414,989200.0
2008-02-28 15:55:00,41.46,41.5,41.43,41.46,925900.0,28.4483,28.4757,28.4277,28.4483,925900.0
2008-02-29 09:30:00,41.06,41.07,40.48,40.52,1375700.0,28.1738,28.1807,27.7758,27.8033,1375700.0
2008-02-29 09:35:00,40.53,40.62,40.37,40.44,826300.0,27.8101,27.8719,27.7004,27.7484,826300.0
2008-02-29 09:40:00,40.44,40.5,40.35,40.38,888900.0,27.7484,27.7896,27.6866,27.7072,888900.0
2008-02-29 09:45:00,40.37,40.42,40.25,40.3,672600.0,27.7004,27.7347,27.618,27.6523,672600.0
2008-02-29 09:50:00,40.3,40.49,40.29,40.4,518500.0,27.6523,27.7827,27.6455,27.7209,518500.0
2008-02-29 09:55:00,40.41,40.66,40.39,40.62,597400.0,27.7278,27.8993,27.7141,27.8719,597400.0
2008-02-29 10:00:00,40.62,40.71,40.5,40.67,628200.0,27.8719,27.9336,27.7896,27.9062,628200.0
2008-02-29 10:05:00,40.68,40.74,40.59,40.74,443800.0,27.9131,27.9542,27.8513,27.9542,443800.0
2008-02-29 10:10:00,40.74,40.74,40.53,40.6,791800.0,27.9542,27.9542,27.8101,27.8582,791800.0
2008-02-29 10:15:00,40.6,40.67,40.46,40.67,664500.0,27.8582,27.9062,27.7621,27.9062,664500.0
2008-02-29 10:20:00,40.67,40.73,40.57,40.65,424100.0,27.9062,27.9474,27.8376,27.8925,424100.0
2008-02-29 10:25:00,40.65,40.74,40.59,40.69,435100.0,27.8925,27.9542,27.8513,27.9199,435100.0
2008-02-29 10:30:00,40.68,40.68,40.5,40.59,650800.0,27.9131,27.9131,27.7896,27.8513,650800.0
2008-02-29 10:35:00,40.59,40.62,40.52,40.53,384300.0,27.8513,27.8719,27.8033,27.8101,384300.0
2008-02-29 10:40:00,40.54,40.57,40.43,40.49,342100.0,27.817,27.8376,27.7415,27.7827,342100.0
2008-02-29 10:45:00,40.48,40.52,40.41,40.49,461300.0,27.7758,27.8033,27.7278,27.7827,461300.0
2008-02-29 10:50:00,40.48,40.54,40.43,40.53,242900.0,27.7758,27.817,27.7415,27.8101,242900.0
2008-02-29 10:55:00,40.54,40.6,40.46,40.47,336900.0,27.817,27.8582,27.7621,27.769,336900.0
2008-02-29 11:00:00,40.46,40.65,40.36,40.42,529900.0,27.7621,27.8925,27.6935,27.7347,529900.0
2008-02-29 11:05:00,40.42,40.63,40.4,40.63,412400.0,27.7347,27.8788,27.7209,27.8788,412400.0
2008-02-29 11:10:00,40.63,40.71,40.57,40.67,445400.0,27.8788,27.9336,27.8376,27.9062,445400.0
2008-02-29 11:15:00,40.68,40.69,40.57,40.57,233400.0,27.9131,27.9199,27.8376,27.8376,233400.0
2008-02-29 11:20:00,40.57,40.6,40.5,40.55,483300.0,27.8376,27.8582,27.7896,27.8239,483300.0
2008-02-29 11:25:00,40.56,40.6,40.54,40.54,170500.0,27.8307,27.8582,27.817,27.817,170500.0
2008-02-29 11:30:00,40.55,40.72,40.53,40.68,379200.0,27.8239,27.9405,27.8101,27.9131,379200.0
2008-02-29 11:35:00,40.69,40.71,40.59,40.66,285200.0,27.9199,27.9336,27.8513,27.8993,285200.0
2008-02-29 11:40:00,40.66,40.73,40.65,40.7,224000.0,27.8993,27.9474,27.8925,27.9268,224000.0
2008-02-29 11:45:00,40.69,40.7,40.63,40.64,216300.0,27.9199,27.9268,27.8788,27.8856,216300.0
2008-02-29 11:50:00,40.63,40.68,40.61,40.65,138800.0,27.8788,27.9131,27.865,27.8925,138800.0
2008-02-29 11:55:00,40.65,40.68,40.64,40.65,174900.0,27.8925,27.9131,27.8856,27.8925,174900.0
2008-02-29 12:00:00,40.64,40.67,40.49,40.53,360800.0,27.8856,27.9062,27.7827,27.8101,360800.0
2008-02-29 12:05:00,40.53,40.54,40.5,40.51,144800.0,27.8101,27.817,27.7896,27.7964,144800.0
2008-02-29 12:10:00,40.5,40.52,40.43,40.43,150600.0,27.7896,27.8033,27.7415,27.7415,150600.0
2008-02-29 12:15:00,40.42,40.49,40.35,40.43,328300.0,27.7347,27.7827,27.6866,27.7415,328300.0
2008-02-29 12:20:00,40.43,40.47,40.36,40.37,129300.0,27.7415,27.769,27.6935,27.7004,129300.0
2008-02-29 12:25:00,40.37,40.62,40.37,40.61,423200.0,27.7004,27.8719,27.7004,27.865,423200.0
2008-02-29 12:30:00,40.61,40.61,40.42,40.46,228600.0,27.865,27.865,27.7347,27.7621,228600.0
2008-02-29 12:35:00,40.46,40.47,40.37,40.41,141100.0,27.7621,27.769,27.7004,27.7278,141100.0
2008-02-29 12:40:00,40.41,40.45,40.37,40.4,142100.0,27.7278,27.7552,27.7004,27.7209,142100.0
2008-02-29 12:45:00,40.4,40.44,40.38,40.41,232900.0,27.7209,27.7484,27.7072,27.7278,232900.0
2008-02-29 12:50:00,40.41,40.46,40.41,40.42,87900.0,27.7278,27.7621,27.7278,27.7347,87900.0
2008-02-29 12:55:00,40.43,40.47,40.41,40.45,138900.0,27.7415,27.769,27.7278,27.7552,138900.0
2008-02-29 13:00:00,40.45,40.5,40.43,40.49,179600.0,27.7552,27.7896,27.7415,27.7827,179600.0
2008-02-29 13:05:00,40.48,40.53,40.4,40.42,318900.0,27.7758,27.8101,27.7209,27.7347,318900.0
2008-02-29 13:10:00,40.42,40.44,40.4,40.42,234300.0,27.7347,27.7484,27.7209,27.7347,234300.0
2008-02-29 13:15:00,40.41,40.65,40.36,40.41,268400.0,27.7278,27.8925,27.6935,27.7278,268400.0
2008-02-29 13:20:00,40.4,40.44,40.36,40.41,328400.0,27.7209,27.7484,27.6935,27.7278,328400.0
2008-02-29 13:25:00,40.41,40.41,40.35,40.36,142700.0,27.7278,27.7278,27.6866,27.6935,142700.0
2008-02-29 13:30:00,40.35,40.36,40.25,40.26,431300.0,27.6866,27.6935,27.618,27.6249,431300.0
2008-02-29 13:35:00,40.28,40.34,40.24,40.31,633700.0,27.6386,27.6798,27.6112,27.6592,633700.0
2008-02-29 13:40:00,40.31,40.35,40.28,40.29,223500.0,27.6592,27.6866,27.6386,27.6455,223500.0
2008-02-29 13:45:00,40.3,40.31,40.2,40.21,445600.0,27.6523,27.6592,27.5837,27.5906,445600.0
2008-02-29 13:50:00,40.21,40.23,40.15,40.16,428000.0,27.5906,27.6043,27.5494,27.5563,428000.0
2008-02-29 13:55:00,40.16,40.19,40.14,40.14,231800.0,27.5563,27.5768,27.5425,27.5425,231800.0
2008-02-29 14:00:00,40.14,40.16,40.1,40.12,478400.0,27.5425,27.5563,27.5151,27.5288,478400.0
2008-02-29 14:05:00,40.13,40.14,40.05,40.06,469800.0,27.5357,27.5425,27.4808,27.4876,469800.0
2008-02-29 14:10:00,40.06,40.1,40.01,40.03,382900.0,27.4876,27.5151,27.4533,27.4671,382900.0
2008-02-29 14:15:00,40.03,40.18,39.99,40.01,823400.0,27.4671,27.57,27.4396,27.4533,823400.0
2008-02-29 14:20:00,40.0,40.07,40.0,40.01,423900.0,27.4465,27.4945,27.4465,27.4533,423900.0
2008-02-29 14:25:00,40.01,40.03,39.95,39.97,474600.0,27.4533,27.4671,27.4122,27.4259,474600.0
2008-02-29 14:30:00,39.97,39.99,39.89,39.93,477500.0,27.4259,27.4396,27.371,27.3984,477500.0
2008-02-29 14:35:00,39.94,39.97,39.89,39.97,613000.0,27.4053,27.4259,27.371,27.4259,613000.0
2008-02-29 14:40:00,39.96,40.14,39.95,40.05,434800.0,27.419,27.5425,27.4122,27.4808,434800.0
2008-02-29 14:45:00,40.05,40.09,39.97,40.0,299000.0,27.4808,27.5082,27.4259,27.4465,299000.0
2008-02-29 14:50:00,40.0,40.03,39.98,40.0,244900.0,27.4465,27.4671,27.4328,27.4465,244900.0
2008-02-29 14:55:00,40.0,40.0,39.9,39.94,294900.0,27.4465,27.4465,27.3779,27.4053,294900.0
2008-02-29 15:00:00,39.94,39.95,39.86,39.91,475700.0,27.4053,27.4122,27.3504,27.3847,475700.0
2008-02-29 15:05:00,39.9,39.95,39.85,39.86,405800.0,27.3779,27.4122,27.3436,27.3504,405800.0
2008-02-29 15:10:00,39.86,39.87,39.8,39.82,475200.0,27.3504,27.3573,27.3092,27.323,475200.0
2008-02-29 15:15:00,39.82,39.83,39.7,39.7,681200.0,27.323,27.3298,27.2406,27.2406,681200.0
2008-02-29 15:20:00,39.7,39.88,39.68,39.86,664800.0,27.2406,27.3641,27.2269,27.3504,664800.0
2008-02-29 15:25:00,39.87,39.87,39.77,39.84,569400.0,27.3573,27.3573,27.2887,27.3367,569400.0
2008-02-29 15:30:00,39.85,39.86,39.77,39.8,502500.0,27.3436,27.3504,27.2887,27.3092,502500.0
2008-02-29 15:35:00,39.8,39.81,39.72,39.74,1134900.0,27.3092,27.3161,27.2543,27.2681,1134900.0
2008-02-29 15:40:00,39.74,39.76,39.67,39.71,1124700.0,27.2681,27.2818,27.22,27.2475,1124700.0
2008-02-29 15:45:00,39.7,39.72,39.61,39.61,1020600.0,27.2406,27.2543,27.1789,27.1789,1020600.0
2008-02-29 15:50:00,39.62,39.63,39.54,39.6,1261200.0,27.1857,27.1926,27.1308,27.172,1261200.0
2008-02-29 15:55:00,39.6,39.8,39.59,39.73,1944200.0,27.172,27.3092,27.1651,27.2612,1944200.0
2008-03-03 09:30:00,39.74,39.96,39.27,39.3,794900.0,27.2681,27.419,26.9456,26.9662,794900.0
2008-03-03 09:35:00,39.29,39.41,39.15,39.15,921400.0,26.9593,27.0416,26.8632,26.8632,921400.0
2008-03-03 09:40:00,39.16,39.17,38.97,38.99,948500.0,26.8701,26.877,26.7397,26.7535,948500.0
2008-03-03 09:45:00,38.99,38.99,38.61,38.66,1459300.0,26.7535,26.7535,26.4927,26.527,1459300.0
2008-03-03 09:50:00,38.66,38.79,38.63,38.72,917900.0,26.527,26.6162,26.5064,26.5682,917900.0
2008-03-03 09:55:00,38.72,38.74,38.57,38.61,552600.0,26.5682,26.5819,26.4653,26.4927,552600.0
2008-03-03 10:00:00,38.61,39.0,38.57,38.98,1076200.0,26.4927,26.7603,26.4653,26.7466,1076200.0
2008-03-03 10:05:00,38.98,39.26,38.96,39.18,1284900.0,26.7466,26.9387,26.7329,26.8838,1284900.0
2008-03-03 10:10:00,39.19,39.24,39.11,39.17,713900.0,26.8907,26.925,26.8358,26.877,713900.0
2008-03-03 10:15:00,39.16,39.25,39.09,39.21,619500.0,26.8701,26.9319,26.8221,26.9044,619500.0
2008-03-03 10:20:00,39.23,39.29,39.13,39.16,677500.0,26.9181,26.9593,26.8495,26.8701,677500.0
2008-03-03 10:25:00,39.16,39.22,39.06,39.12,525400.0,26.8701,26.9113,26.8015,26.8427,525400.0
2008-03-03 10:30:00,39.13,39.13,39.0,39.08,497300.0,26.8495,26.8495,26.7603,26.8152,497300.0
2008-03-03 10:35:00,39.09,39.09,38.88,38.92,601000.0,26.8221,26.8221,26.678,26.7054,601000.0
2008-03-03 10:40:00,38.92,38.96,38.88,38.89,468300.0,26.7054,26.7329,26.678,26.6848,468300.0
2008-03-03 10:45:00,38.88,38.89,38.81,38.84,440600.0,26.678,26.6848,26.6299,26.6505,440600.0
2008-03-03 10:50:00,38.83,38.99,38.83,38.98,301900.0,26.6437,26.7535,26.6437,26.7466,301900.0
2008-03-03 10:55:00,38.99,39.01,38.88,38.96,398000.0,26.7535,26.7672,26.678,26.7329,398000.0
2008-03-03 11:00:00,38.96,38.97,38.89,38.92,311900.0,26.7329,26.7397,26.6848,26.7054,311900.0
2008-03-03 11:05:00,38.92,38.98,38.92,38.94,251900.0,26.7054,26.7466,26.7054,26.7191,251900.0
2008-03-03 11:10:00,38.94,39.0,38.9,38.91,341100.0,26.7191,26.7603,26.6917,26.6986,341100.0
2008-03-03 11:15:00,38.92,38.95,38.91,38.93,268900.0,26.7054,26.726,26.6986,26.7123,268900.0
2008-03-03 11:20:00,38.92,39.16,38.92,39.16,505100.0,26.7054,26.8701,26.7054,26.8701,505100.0
2008-03-03 11:25:00,39.15,39.27,39.11,39.16,289100.0,26.8632,26.9456,26.8358,26.8701,289100.0
2008-03-03 11:30:00,39.16,39.28,39.16,39.27,273800.0,26.8701,26.9524,26.8701,26.9456,273800.0
2008-03-03 11:35:00,39.26,39.37,39.16,39.34,374000.0,26.9387,27.0142,26.8701,26.9936,374000.0
2008-03-03 11:40:00,39.33,39.34,39.23,39.29,471600.0,26.9867,26.9936,26.9181,26.9593,471600.0
2008-03-03 11:45:00,39.29,39.3,39.23,39.26,238300.0,26.9593,26.9662,26.9181,26.9387,238300.0
2008-03-03 11:50:00,39.25,39.42,39.19,39.4,362300.0,26.9319,27.0485,26.8907,27.0348,362300.0
2008-03-03 11:55:00,39.39,39.5,39.38,39.44,245900.0,27.0279,27.1034,27.0211,27.0622,245900.0
2008-03-03 12:00:00,39.44,39.46,39.3,39.31,398200.0,27.0622,27.0759,26.9662,26.973,398200.0
2008-03-03 12:05:00,39.3,39.31,39.25,39.28,172400.0,26.9662,26.973,26.9319,26.9524,172400.0
2008-03-03 12:10:00,39.27,39.35,39.23,39.35,279700.0,26.9456,27.0005,26.9181,27.0005,279700.0
2008-03-03 12:15:00,39.35,39.35,39.19,39.26,489600.0,27.0005,27.0005,26.8907,26.9387,489600.0
2008-03-03 12:20:00,39.25,39.35,39.2,39.35,289500.0,26.9319,27.0005,26.8975,27.0005,289500.0
2008-03-03 12:25:00,39.35,39.49,39.35,39.45,423800.0,27.0005,27.0965,27.0005,27.0691,423800.0
2008-03-03 12:30:00,39.45,39.51,39.43,39.47,297100.0,27.0691,27.1103,27.0554,27.0828,297100.0
2008-03-03 12:35:00,39.48,39.58,39.38,39.56,552400.0,27.0897,27.1583,27.0211,27.1446,552400.0
2008-03-03 12:40:00,39.57,39.58,39.44,39.47,286800.0,27.1514,27.1583,27.0622,27.0828,286800.0
2008-03-03 12:45:00,39.47,39.47,39.31,39.34,185000.0,27.0828,27.0828,26.973,26.9936,185000.0
2008-03-03 12:50:00,39.33,39.33,39.25,39.25,133700.0,26.9867,26.9867,26.9319,26.9319,133700.0
2008-03-03 12:55:00,39.26,39.29,39.2,39.26,186200.0,26.9387,26.9593,26.8975,26.9387,186200.0
2008-03-03 13:00:00,39.26,39.28,39.22,39.27,182000.0,26.9387,26.9524,26.9113,26.9456,182000.0
2008-03-03 13:05:00,39.27,39.33,39.23,39.26,197100.0,26.9456,26.9867,26.9181,26.9387,197100.0
2008-03-03 13:10:00,39.25,39.27,39.16,39.24,182000.0,26.9319,26.9456,26.8701,26.925,182000.0
2008-03-03 13:15:00,39.24,39.24,39.08,39.08,213400.0,26.925,26.925,26.8152,26.8152,213400.0
2008-03-03 13:20:00,39.08,39.2,39.08,39.18,191000.0,26.8152,26.8975,26.8152,26.8838,191000.0
2008-03-03 13:25:00,39.18,39.24,39.16,39.22,143500.0,26.8838,26.925,26.8701,26.9113,143500.0
2008-03-03 13:30:00,39.23,39.23,39.15,39.17,186800.0,26.9181,26.9181,26.8632,26.877,186800.0
2008-03-03 13:35:00,39.17,39.19,39.12,39.18,108400.0,26.877,26.8907,26.8427,26.8838,108400.0
2008-03-03 13:40:00,39.18,39.19,39.09,39.17,167000.0,26.8838,26.8907,26.8221,26.877,167000.0
2008-03-03 13:45:00,39.18,39.35,39.17,39.29,248400.0,26.8838,27.0005,26.877,26.9593,248400.0
2008-03-03 13:50:00,39.28,39.35,39.28,39.34,276100.0,26.9524,27.0005,26.9524,26.9936,276100.0
2008-03-03 13:55:00,39.34,39.35,39.24,39.25,237100.0,26.9936,27.0005,26.925,26.9319,237100.0
2008-03-03 14:00:00,39.24,39.25,39.12,39.14,231600.0,26.925,26.9319,26.8427,26.8564,231600.0
2008-03-03 14:05:00,39.14,39.18,39.11,39.15,241400.0,26.8564,26.8838,26.8358,26.8632,241400.0
2008-03-03 14:10:00,39.15,39.2,39.12,39.18,261900.0,26.8632,26.8975,26.8427,26.8838,261900.0
2008-03-03 14:15:00,39.18,39.19,38.93,38.95,579600.0,26.8838,26.8907,26.7123,26.726,579600.0
2008-03-03 14:20:00,38.95,38.98,38.92,38.95,382900.0,26.726,26.7466,26.7054,26.726,382900.0
2008-03-03 14:25:00,38.96,38.97,38.88,38.95,491000.0,26.7329,26.7397,26.678,26.726,491000.0
2008-03-03 14:30:00,38.96,39.07,38.92,38.99,352400.0,26.7329,26.8083,26.7054,26.7535,352400.0
2008-03-03 14:35:00,38.99,39.03,38.9,39.01,338400.0,26.7535,26.7809,26.6917,26.7672,338400.0
2008-03-03 14:40:00,39.01,39.15,38.99,39.06,302200.0,26.7672,26.8632,26.7535,26.8015,302200.0
2008-03-03 14:45:00,39.06,39.09,38.9,38.94,321000.0,26.8015,26.8221,26.6917,26.7191,321000.0
2008-03-03 14:50:00,38.94,39.0,38.9,38.96,427600.0,26.7191,26.7603,26.6917,26.7329,427600.0
2008-03-03 14:55:00,38.95,38.97,38.9,38.92,398800.0,26.726,26.7397,26.6917,26.7054,398800.0
2008-03-03 15:00:00,38.93,39.02,38.91,38.93,327500.0,26.7123,26.774,26.6986,26.7123,327500.0
2008-03-03 15:05:00,38.94,38.96,38.82,38.89,392600.0,26.7191,26.7329,26.6368,26.6848,392600.0
2008-03-03 15:10:00,38.89,39.0,38.85,38.96,307700.0,26.6848,26.7603,26.6574,26.7329,307700.0
2008-03-03 15:15:00,38.96,39.13,38.94,39.1,417800.0,26.7329,26.8495,26.7191,26.8289,417800.0
2008-03-03 15:20:00,39.09,39.16,39.08,39.11,321400.0,26.8221,26.8701,26.8152,26.8358,321400.0
2008-03-03 15:25:00,39.11,39.19,39.05,39.14,304700.0,26.8358,26.8907,26.7946,26.8564,304700.0
2008-03-03 15:30:00,39.13,39.27,39.1,39.15,475600.0,26.8495,26.9456,26.8289,26.8632,475600.0
2008-03-03 15:35:00,39.15,39.16,39.06,39.09,499400.0,26.8632,26.8701,26.8015,26.8221,499400.0
2008-03-03 15:40:00,39.08,39.18,39.03,39.17,708100.0,26.8152,26.8838,26.7809,26.877,708100.0
2008-03-03 15:45:00,39.17,39.18,39.07,39.11,749600.0,26.877,26.8838,26.8083,26.8358,749600.0
2008-03-03 15:50:00,39.11,39.25,39.08,39.19,900100.0,26.8358,26.9319,26.8152,26.8907,900100.0
2008-03-03 15:55:00,39.19,39.23,39.15,39.18,853800.0,26.8907,26.9181,26.8632,26.8838,853800.0
2008-03-04 09:30:00,38.76,38.85,38.4,38.43,1192600.0,26.5956,26.6574,26.3486,26.3692,1192600.0
2008-03-04 09:35:00,38.44,38.85,38.44,38.84,843100.0,26.3761,26.6574,26.3761,26.6505,843100.0
2008-03-04 09:40:00,38.84,38.99,38.61,38.66,536000.0,26.6505,26.7535,26.4927,26.527,536000.0
2008-03-04 09:45:00,38.67,38.83,38.58,38.73,385200.0,26.5339,26.6437,26.4721,26.575,385200.0
2008-03-04 09:50:00,38.74,38.86,38.72,38.75,470200.0,26.5819,26.6643,26.5682,26.5888,470200.0
2008-03-04 09:55:00,38.74,38.85,38.71,38.75,344700.0,26.5819,26.6574,26.5613,26.5888,344700.0
2008-03-04 10:00:00,38.75,38.77,38.65,38.66,377500.0,26.5888,26.6025,26.5202,26.527,377500.0
2008-03-04 10:05:00,38.66,38.75,38.51,38.56,811400.0,26.527,26.5888,26.4241,26.4584,811400.0
2008-03-04 10:10:00,38.57,38.62,38.52,38.53,539200.0,26.4653,26.4996,26.431,26.4378,539200.0
2008-03-04 10:15:00,38.53,38.57,38.45,38.52,582000.0,26.4378,26.4653,26.3829,26.431,582000.0
2008-03-04 10:20:00,38.51,38.58,38.45,38.48,452300.0,26.4241,26.4721,26.3829,26.4035,452300.0
2008-03-04 10:25:00,38.48,38.49,38.38,38.4,341500.0,26.4035,26.4104,26.3349,26.3486,341500.0
2008-03-04 10:30:00,38.4,38.4,38.31,38.36,536800.0,26.3486,26.3486,26.2869,26.3212,536800.0
2008-03-04 10:35:00,38.36,38.39,38.25,38.34,697300.0,26.3212,26.3418,26.2457,26.3074,697300.0
2008-03-04 10:40:00,38.34,38.36,38.23,38.28,775200.0,26.3074,26.3212,26.232,26.2663,775200.0
2008-03-04 10:45:00,38.27,38.28,38.07,38.07,797800.0,26.2594,26.2663,26.1222,26.1222,797800.0
2008-03-04 10:50:00,38.07,38.27,38.0,38.01,888000.0,26.1222,26.2594,26.0742,26.081,888000.0
2008-03-04 10:55:00,38.02,38.3,37.83,37.88,1085700.0,26.0879,26.28,25.9575,25.9918,1085700.0
2008-03-04 11:00:00,37.89,37.98,37.85,37.87,513800.0,25.9987,26.0604,25.9712,25.985,513800.0
2008-03-04 11:05:00,37.86,37.9,37.79,37.85,707100.0,25.9781,26.0055,25.9301,25.9712,707100.0
2008-03-04 11:10:00,37.85,38.07,37.78,38.07,704900.0,25.9712,26.1222,25.9232,26.1222,704900.0
2008-03-04 11:15:00,38.07,38.18,38.02,38.18,501800.0,26.1222,26.1977,26.0879,26.1977,501800.0
2008-03-04 11:20:00,38.17,38.28,38.17,38.24,603600.0,26.1908,26.2663,26.1908,26.2388,603600.0
2008-03-04 11:25:00,38.24,38.32,38.17,38.31,492200.0,26.2388,26.2937,26.1908,26.2869,492200.0
2008-03-04 11:30:00,38.3,38.34,38.26,38.27,365400.0,26.28,26.3074,26.2526,26.2594,365400.0
2008-03-04 11:35:00,38.28,38.36,38.27,38.29,362200.0,26.2663,26.3212,26.2594,26.2731,362200.0
2008-03-04 11:40:00,38.29,38.31,38.08,38.08,474800.0,26.2731,26.2869,26.129,26.129,474800.0
2008-03-04 11:45:00,38.08,38.12,38.07,38.12,507500.0,26.129,26.1565,26.1222,26.1565,507500.0
2008-03-04 11:50:00,38.11,38.22,38.1,38.16,294900.0,26.1496,26.2251,26.1428,26.1839,294900.0
2008-03-04 11:55:00,38.15,38.15,37.97,37.99,788400.0,26.1771,26.1771,26.0536,26.0673,788400.0
2008-03-04 12:00:00,37.98,38.16,37.98,38.13,630600.0,26.0604,26.1839,26.0604,26.1634,630600.0
2008-03-04 12:05:00,38.13,38.22,38.08,38.2,381100.0,26.1634,26.2251,26.129,26.2114,381100.0
2008-03-04 12:10:00,38.2,38.3,38.13,38.19,573800.0,26.2114,26.28,26.1634,26.2045,573800.0
2008-03-04 12:15:00,38.19,38.22,38.15,38.18,346900.0,26.2045,26.2251,26.1771,26.1977,346900.0
2008-03-04 12:20:00,38.18,38.24,38.16,38.24,241300.0,26.1977,26.2388,26.1839,26.2388,241300.0
2008-03-04 12:25:00,38.23,38.32,38.21,38.32,344100.0,26.232,26.2937,26.2182,26.2937,344100.0
2008-03-04 12:30:00,38.32,38.55,38.27,38.54,744000.0,26.2937,26.4515,26.2594,26.4447,744000.0
2008-03-04 12:35:00,38.55,38.55,38.47,38.51,419400.0,26.4515,26.4515,26.3966,26.4241,419400.0
2008-03-04 12:40:00,38.5,38.54,38.43,38.46,327100.0,26.4172,26.4447,26.3692,26.3898,327100.0
2008-03-04 12:45:00,38.46,38.48,38.31,38.31,462200.0,26.3898,26.4035,26.2869,26.2869,462200.0
2008-03-04 12:50:00,38.32,38.37,38.26,38.36,332800.0,26.2937,26.328,26.2526,26.3212,332800.0
2008-03-04 12:55:00,38.36,38.36,38.2,38.24,427700.0,26.3212,26.3212,26.2114,26.2388,427700.0
2008-03-04 13:00:00,38.25,38.27,38.03,38.11,571900.0,26.2457,26.2594,26.0947,26.1496,571900.0
2008-03-04 13:05:00,38.12,38.15,38.02,38.14,531000.0,26.1565,26.1771,26.0879,26.1702,531000.0
2008-03-04 13:10:00,38.13,38.22,38.11,38.21,240000.0,26.1634,26.2251,26.1496,26.2182,240000.0
2008-03-04 13:15:00,38.22,38.28,38.2,38.24,222500.0,26.2251,26.2663,26.2114,26.2388,222500.0
2008-03-04 13:20:00,38.23,38.25,38.12,38.14,271500.0,26.232,26.2457,26.1565,26.1702,271500.0
2008-03-04 13:25:00,38.14,38.31,38.14,38.31,317400.0,26.1702,26.2869,26.1702,26.2869,317400.0
2008-03-04 13:30:00,38.31,38.32,38.15,38.15,329800.0,26.2869,26.2937,26.1771,26.1771,329800.0
2008-03-04 13:35:00,38.15,38.15,38.0,38.11,572300.0,26.1771,26.1771,26.0742,26.1496,572300.0
2008-03-04 13:40:00,38.08,38.23,38.08,38.19,368200.0,26.129,26.232,26.129,26.2045,368200.0
2008-03-04 13:45:00,38.2,38.25,38.1,38.15,360300.0,26.2114,26.2457,26.1428,26.1771,360300.0
2008-03-04 13:50:00,38.16,38.22,38.09,38.2,322900.0,26.1839,26.2251,26.1359,26.2114,322900.0
2008-03-04 13:55:00,38.21,38.21,38.07,38.08,279200.0,26.2182,26.2182,26.1222,26.129,279200.0
2008-03-04 14:00:00,38.09,38.11,37.99,38.02,479200.0,26.1359,26.1496,26.0673,26.0879,479200.0
2008-03-04 14:05:00,38.03,38.05,37.99,38.0,297100.0,26.0947,26.1085,26.0673,26.0742,297100.0
2008-03-04 14:10:00,37.99,38.1,37.97,38.05,435300.0,26.0673,26.1428,26.0536,26.1085,435300.0
2008-03-04 14:15:00,38.1,38.13,38.02,38.11,275500.0,26.1428,26.1634,26.0879,26.1496,275500.0
2008-03-04 14:20:00,38.11,38.33,38.08,38.27,672300.0,26.1496,26.3006,26.129,26.2594,672300.0
2008-03-04 14:25:00,38.28,38.28,38.11,38.12,428400.0,26.2663,26.2663,26.1496,26.1565,428400.0
2008-03-04 14:30:00,38.12,38.17,38.1,38.17,216100.0,26.1565,26.1908,26.1428,26.1908,216100.0
2008-03-04 14:35:00,38.18,38.21,38.13,38.2,227300.0,26.1977,26.2182,26.1634,26.2114,227300.0
2008-03-04 14:40:00,38.2,38.48,38.18,38.41,545000.0,26.2114,26.4035,26.1977,26.3555,545000.0
2008-03-04 14:45:00,38.41,38.58,38.29,38.54,626700.0,26.3555,26.4721,26.2731,26.4447,626700.0
2008-03-04 14:50:00,38.54,38.66,38.4,38.58,779800.0,26.4447,26.527,26.3486,26.4721,779800.0
2008-03-04 14:55:00,38.58,38.58,38.42,38.52,467700.0,26.4721,26.4721,26.3623,26.431,467700.0
2008-03-04 15:00:00,38.53,38.78,38.45,38.77,617300.0,26.4378,26.6094,26.3829,26.6025,617300.0
2008-03-04 15:05:00,38.77,38.94,38.73,38.9,1286200.0,26.6025,26.7191,26.575,26.6917,1286200.0
2008-03-04 15:10:00,38.9,38.91,38.68,38.86,1089800.0,26.6917,26.6986,26.5407,26.6643,1089800.0
2008-03-04 15:15:00,38.85,38.99,38.81,38.91,822200.0,26.6574,26.7535,26.6299,26.6986,822200.0
2008-03-04 15:20:00,38.91,38.92,38.73,38.79,501000.0,26.6986,26.7054,26.575,26.6162,501000.0
2008-03-04 15:25:00,38.79,38.8,38.68,38.73,503800.0,26.6162,26.6231,26.5407,26.575,503800.0
2008-03-04 15:30:00,38.72,38.9,38.68,38.88,484200.0,26.5682,26.6917,26.5407,26.678,484200.0
2008-03-04 15:35:00,38.88,39.01,38.78,38.79,917900.0,26.678,26.7672,26.6094,26.6162,917900.0
2008-03-04 15:40:00,38.8,39.09,38.76,38.91,1191500.0,26.6231,26.8221,26.5956,26.6986,1191500.0
2008-03-04 15:45:00,38.91,38.97,38.76,38.8,843800.0,26.6986,26.7397,26.5956,26.6231,843800.0
2008-03-04 15:50:00,38.79,38.79,38.64,38.67,1195200.0,26.6162,26.6162,26.5133,26.5339,1195200.0
2008-03-04 15:55:00,38.67,38.85,38.67,38.79,1608800.0,26.5339,26.6574,26.5339,26.6162,1608800.0
2008-03-05 09:30:00,38.65,38.68,38.3,38.34,877900.0,26.9722,26.9931,26.7279,26.7558,877900.0
2008-03-05 09:35:00,38.35,38.48,38.26,38.3,632800.0,26.7628,26.8535,26.7,26.7279,632800.0
2008-03-05 09:40:00,38.3,38.33,38.09,38.13,732500.0,26.7279,26.7489,26.5814,26.6093,732500.0
2008-03-05 09:45:00,38.14,38.29,38.14,38.28,589000.0,26.6163,26.7209,26.6163,26.714,589000.0
2008-03-05 09:50:00,38.3,38.64,38.28,38.4,579500.0,26.7279,26.9652,26.714,26.7977,579500.0
2008-03-05 09:55:00,38.4,38.43,38.26,38.28,457000.0,26.7977,26.8186,26.7,26.714,457000.0
2008-03-05 10:00:00,38.28,38.5,38.27,38.42,997300.0,26.714,26.8675,26.707,26.8117,997300.0
2008-03-05 10:05:00,38.42,38.48,38.4,38.48,661800.0,26.8117,26.8535,26.7977,26.8535,661800.0
2008-03-05 10:10:00,38.48,38.53,38.2,38.51,822900.0,26.8535,26.8884,26.6581,26.8745,822900.0
2008-03-05 10:15:00,38.52,38.73,38.47,38.7,887500.0,26.8814,27.028,26.8466,27.0071,887500.0
2008-03-05 10:20:00,38.7,38.7,38.2,38.5,662700.0,27.0071,27.0071,26.6581,26.8675,662700.0
2008-03-05 10:25:00,38.5,38.63,38.2,38.52,449700.0,26.8675,26.9582,26.6581,26.8814,449700.0
2008-03-05 10:30:00,38.52,38.59,38.34,38.34,539900.0,26.8814,26.9303,26.7558,26.7558,539900.0
2008-03-05 10:35:00,38.34,38.36,38.22,38.29,491900.0,26.7558,26.7698,26.6721,26.7209,491900.0
2008-03-05 10:40:00,38.29,38.31,38.19,38.31,445800.0,26.7209,26.7349,26.6512,26.7349,445800.0
2008-03-05 10:45:00,38.3,38.34,38.2,38.21,578600.0,26.7279,26.7558,26.6581,26.6651,578600.0
2008-03-05 10:50:00,38.22,38.23,38.13,38.19,660800.0,26.6721,26.6791,26.6093,26.6512,660800.0
2008-03-05 10:55:00,38.19,38.24,38.12,38.16,301200.0,26.6512,26.686,26.6023,26.6302,301200.0
2008-03-05 11:00:00,38.16,38.19,38.11,38.16,369500.0,26.6302,26.6512,26.5953,26.6302,369500.0
2008-03-05 11:05:00,38.15,38.16,38.02,38.06,349600.0,26.6232,26.6302,26.5325,26.5604,349600.0
2008-03-05 11:10:00,38.07,38.15,38.06,38.11,347700.0,26.5674,26.6232,26.5604,26.5953,347700.0
2008-03-05 11:15:00,38.12,38.22,38.1,38.18,343100.0,26.6023,26.6721,26.5883,26.6442,343100.0
2008-03-05 11:20:00,38.17,38.21,38.0,38.03,1018800.0,26.6372,26.6651,26.5186,26.5395,1018800.0
2008-03-05 11:25:00,38.03,38.1,38.0,38.03,291400.0,26.5395,26.5883,26.5186,26.5395,291400.0
2008-03-05 11:30:00,38.02,38.08,38.01,38.05,254700.0,26.5325,26.5744,26.5255,26.5535,254700.0
2008-03-05 11:35:00,38.05,38.07,38.01,38.03,251600.0,26.5535,26.5674,26.5255,26.5395,251600.0
2008-03-05 11:40:00,38.03,38.03,37.85,37.86,564300.0,26.5395,26.5395,26.4139,26.4209,564300.0
2008-03-05 11:45:00,37.86,37.87,37.65,37.7,855800.0,26.4209,26.4278,26.2743,26.3092,855800.0
2008-03-05 11:50:00,37.69,37.83,37.69,37.78,368500.0,26.3022,26.3999,26.3022,26.365,368500.0
2008-03-05 11:55:00,37.78,37.85,37.78,37.81,462200.0,26.365,26.4139,26.365,26.386,462200.0
2008-03-05 12:00:00,37.81,38.44,37.81,38.21,1806800.0,26.386,26.8256,26.386,26.6651,1806800.0
2008-03-05 12:05:00,38.22,38.6,38.0,38.17,1425600.0,26.6721,26.9373,26.5186,26.6372,1425600.0
2008-03-05 12:10:00,38.17,38.33,38.06,38.16,946600.0,26.6372,26.7489,26.5604,26.6302,946600.0
2008-03-05 12:15:00,38.15,38.26,37.85,38.07,906800.0,26.6232,26.7,26.4139,26.5674,906800.0
2008-03-05 12:20:00,38.07,38.16,38.0,38.11,384000.0,26.5674,26.6302,26.5186,26.5953,384000.0
2008-03-05 12:25:00,38.11,38.12,37.8,37.99,802700.0,26.5953,26.6023,26.379,26.5116,802700.0
2008-03-05 12:30:00,37.99,38.14,37.96,37.99,819400.0,26.5116,26.6163,26.4906,26.5116,819400.0
2008-03-05 12:35:00,37.99,38.04,37.74,37.83,760400.0,26.5116,26.5465,26.3371,26.3999,760400.0
2008-03-05 12:40:00,37.83,38.15,37.82,37.97,494800.0,26.3999,26.6232,26.3929,26.4976,494800.0
2008-03-05 12:45:00,37.97,38.06,37.97,37.99,591200.0,26.4976,26.5604,26.4976,26.5116,591200.0
2008-03-05 12:50:00,37.99,38.01,37.86,37.95,461600.0,26.5116,26.5255,26.4209,26.4837,461600.0
2008-03-05 12:55:00,37.93,37.97,37.87,37.95,233200.0,26.4697,26.4976,26.4278,26.4837,233200.0
2008-03-05 13:00:00,37.95,38.03,37.93,37.96,188500.0,26.4837,26.5395,26.4697,26.4906,188500.0
2008-03-05 13:05:00,37.96,38.11,37.93,38.11,365100.0,26.4906,26.5953,26.4697,26.5953,365100.0
2008-03-05 13:10:00,38.11,38.12,37.96,37.97,447500.0,26.5953,26.6023,26.4906,26.4976,447500.0
2008-03-05 13:15:00,37.97,38.04,37.57,37.58,585100.0,26.4976,26.5465,26.2185,26.2255,585100.0
2008-03-05 13:20:00,37.58,37.62,37.43,37.43,785100.0,26.2255,26.2534,26.1208,26.1208,785100.0
2008-03-05 13:25:00,37.43,37.64,37.4,37.56,535700.0,26.1208,26.2673,26.0998,26.2115,535700.0
2008-03-05 13:30:00,37.56,37.64,37.48,37.49,409700.0,26.2115,26.2673,26.1557,26.1627,409700.0
2008-03-05 13:35:00,37.49,37.5,37.24,37.32,820700.0,26.1627,26.1696,25.9882,26.044,820700.0
2008-03-05 13:40:00,37.32,37.46,37.25,37.45,599300.0,26.044,26.1417,25.9952,26.1347,599300.0
2008-03-05 13:45:00,37.44,37.49,37.28,37.28,750200.0,26.1278,26.1627,26.0161,26.0161,750200.0
2008-03-05 13:50:00,37.28,37.38,37.26,37.28,376100.0,26.0161,26.0859,26.0021,26.0161,376100.0
2008-03-05 13:55:00,37.28,37.44,37.24,37.35,405200.0,26.0161,26.1278,25.9882,26.065,405200.0
2008-03-05 14:00:00,37.36,37.47,37.23,37.39,462100.0,26.0719,26.1487,25.9812,26.0929,462100.0
2008-03-05 14:05:00,37.39,37.44,37.34,37.44,330300.0,26.0929,26.1278,26.058,26.1278,330300.0
2008-03-05 14:10:00,37.45,37.55,37.42,37.54,353700.0,26.1347,26.2045,26.1138,26.1975,353700.0
2008-03-05 14:15:00,37.54,37.61,37.42,37.44,588200.0,26.1975,26.2464,26.1138,26.1278,588200.0
2008-03-05 14:20:00,37.44,37.45,37.38,37.43,293800.0,26.1278,26.1347,26.0859,26.1208,293800.0
2008-03-05 14:25:00,37.43,37.5,37.41,37.47,285200.0,26.1208,26.1696,26.1068,26.1487,285200.0
2008-03-05 14:30:00,37.47,37.48,37.43,37.45,243200.0,26.1487,26.1557,26.1208,26.1347,243200.0
2008-03-05 14:35:00,37.44,37.47,37.42,37.45,513500.0,26.1278,26.1487,26.1138,26.1347,513500.0
2008-03-05 14:40:00,37.45,37.46,37.4,37.43,415200.0,26.1347,26.1417,26.0998,26.1208,415200.0
2008-03-05 14:45:00,37.43,37.61,37.38,37.58,740000.0,26.1208,26.2464,26.0859,26.2255,740000.0
2008-03-05 14:50:00,37.58,37.66,37.51,37.54,407100.0,26.2255,26.2813,26.1766,26.1975,407100.0
2008-03-05 14:55:00,37.54,37.58,37.44,37.48,359300.0,26.1975,26.2255,26.1278,26.1557,359300.0
2008-03-05 15:00:00,37.48,37.49,37.37,37.45,394000.0,26.1557,26.1627,26.0789,26.1347,394000.0
2008-03-05 15:05:00,37.46,37.52,37.39,37.45,453000.0,26.1417,26.1836,26.0929,26.1347,453000.0
2008-03-05 15:10:00,37.46,37.5,37.33,37.33,419800.0,26.1417,26.1696,26.051,26.051,419800.0
2008-03-05 15:15:00,37.33,37.35,37.21,37.32,791200.0,26.051,26.065,25.9673,26.044,791200.0
2008-03-05 15:20:00,37.32,37.49,37.26,37.47,573300.0,26.044,26.1627,26.0021,26.1487,573300.0
2008-03-05 15:25:00,37.47,37.55,37.37,37.44,621700.0,26.1487,26.2045,26.0789,26.1278,621700.0
2008-03-05 15:30:00,37.44,37.55,37.4,37.51,457900.0,26.1278,26.2045,26.0998,26.1766,457900.0
2008-03-05 15:35:00,37.51,37.54,37.46,37.5,804800.0,26.1766,26.1975,26.1417,26.1696,804800.0
2008-03-05 15:40:00,37.5,37.58,37.46,37.46,1271100.0,26.1696,26.2255,26.1417,26.1417,1271100.0
2008-03-05 15:45:00,37.46,37.55,37.43,37.44,983900.0,26.1417,26.2045,26.1208,26.1278,983900.0
2008-03-05 15:50:00,37.43,37.5,37.43,37.48,639700.0,26.1208,26.1696,26.1208,26.1557,639700.0
2008-03-05 15:55:00,37.48,37.6,37.47,37.56,1113200.0,26.1557,26.2394,26.1487,26.2115,1113200.0
2008-03-06 09:30:00,36.95,37.23,36.75,36.76,1701000.0,25.7858,25.9812,25.6462,25.6532,1701000.0
2008-03-06 09:35:00,36.75,36.87,36.67,36.69,777400.0,25.6462,25.73,25.5904,25.6044,777400.0
2008-03-06 09:40:00,36.69,36.82,36.64,36.81,911200.0,25.6044,25.6951,25.5695,25.6881,911200.0
2008-03-06 09:45:00,36.81,36.86,36.68,36.68,823200.0,25.6881,25.723,25.5974,25.5974,823200.0
2008-03-06 09:50:00,36.69,36.75,36.62,36.69,890300.0,25.6044,25.6462,25.5555,25.6044,890300.0
2008-03-06 09:55:00,36.69,36.75,36.44,36.52,1260700.0,25.6044,25.6462,25.4299,25.4857,1260700.0
2008-03-06 10:00:00,36.52,36.52,36.31,36.38,1131000.0,25.4857,25.4857,25.3392,25.388,1131000.0
2008-03-06 10:05:00,36.39,36.6,36.28,36.49,1026600.0,25.395,25.5416,25.3182,25.4648,1026600.0
2008-03-06 10:10:00,36.5,36.75,36.49,36.7,766400.0,25.4718,25.6462,25.4648,25.6113,766400.0
2008-03-06 10:15:00,36.7,36.75,36.55,36.56,601500.0,25.6113,25.6462,25.5067,25.5136,601500.0
2008-03-06 10:20:00,36.55,36.81,36.55,36.71,602200.0,25.5067,25.6881,25.5067,25.6183,602200.0
2008-03-06 10:25:00,36.7,36.77,36.68,36.68,609800.0,25.6113,25.6602,25.5974,25.5974,609800.0
2008-03-06 10:30:00,36.69,36.86,36.68,36.84,440700.0,25.6044,25.723,25.5974,25.709,440700.0
2008-03-06 10:35:00,36.85,36.86,36.7,36.78,592600.0,25.716,25.723,25.6113,25.6672,592600.0
2008-03-06 10:40:00,36.78,36.82,36.66,36.77,645800.0,25.6672,25.6951,25.5834,25.6602,645800.0
2008-03-06 10:45:00,36.77,36.85,36.7,36.71,505100.0,25.6602,25.716,25.6113,25.6183,505100.0
2008-03-06 10:50:00,36.71,36.84,36.7,36.71,444000.0,25.6183,25.709,25.6113,25.6183,444000.0
2008-03-06 10:55:00,36.73,36.78,36.7,36.71,223100.0,25.6323,25.6672,25.6113,25.6183,223100.0
2008-03-06 11:00:00,36.71,36.76,36.65,36.65,738600.0,25.6183,25.6532,25.5765,25.5765,738600.0
2008-03-06 11:05:00,36.65,36.72,36.63,36.69,620600.0,25.5765,25.6253,25.5625,25.6044,620600.0
2008-03-06 11:10:00,36.69,36.72,36.6,36.61,469800.0,25.6044,25.6253,25.5416,25.5485,469800.0
2008-03-06 11:15:00,36.6,36.65,36.55,36.6,503200.0,25.5416,25.5765,25.5067,25.5416,503200.0
2008-03-06 11:20:00,36.6,36.76,36.59,36.7,470000.0,25.5416,25.6532,25.5346,25.6113,470000.0
2008-03-06 11:25:00,36.7,36.86,36.69,36.77,597600.0,25.6113,25.723,25.6044,25.6602,597600.0
2008-03-06 11:30:00,36.78,36.87,36.75,36.77,251700.0,25.6672,25.73,25.6462,25.6602,251700.0
2008-03-06 11:35:00,36.78,36.91,36.72,36.89,338200.0,25.6672,25.7579,25.6253,25.7439,338200.0
2008-03-06 11:40:00,36.9,36.94,36.85,36.87,275500.0,25.7509,25.7788,25.716,25.73,275500.0
2008-03-06 11:45:00,36.87,36.88,36.76,36.79,230100.0,25.73,25.737,25.6532,25.6742,230100.0
2008-03-06 11:50:00,36.8,36.82,36.7,36.77,340700.0,25.6811,25.6951,25.6113,25.6602,340700.0
2008-03-06 11:55:00,36.77,36.9,36.77,36.89,344000.0,25.6602,25.7509,25.6602,25.7439,344000.0
2008-03-06 12:00:00,36.89,36.9,36.7,36.72,342000.0,25.7439,25.7509,25.6113,25.6253,342000.0
2008-03-06 12:05:00,36.71,36.8,36.7,36.7,396000.0,25.6183,25.6811,25.6113,25.6113,396000.0
2008-03-06 12:10:00,36.7,36.72,36.52,36.62,742800.0,25.6113,25.6253,25.4857,25.5555,742800.0
2008-03-06 12:15:00,36.62,36.72,36.54,36.69,302400.0,25.5555,25.6253,25.4997,25.6044,302400.0
2008-03-06 12:20:00,36.69,36.78,36.67,36.77,175100.0,25.6044,25.6672,25.5904,25.6602,175100.0
2008-03-06 12:25:00,36.78,36.85,36.77,36.8,240700.0,25.6672,25.716,25.6602,25.6811,240700.0
2008-03-06 12:30:00,36.79,36.82,36.72,36.82,253100.0,25.6742,25.6951,25.6253,25.6951,253100.0
2008-03-06 12:35:00,36.81,36.89,36.81,36.84,161300.0,25.6881,25.7439,25.6881,25.709,161300.0
2008-03-06 12:40:00,36.83,36.99,36.83,36.97,299800.0,25.7021,25.8137,25.7021,25.7998,299800.0
2008-03-06 12:45:00,36.98,36.98,36.9,36.92,209400.0,25.8067,25.8067,25.7509,25.7649,209400.0
2008-03-06 12:50:00,36.91,36.93,36.88,36.89,204200.0,25.7579,25.7719,25.737,25.7439,204200.0
2008-03-06 12:55:00,36.89,36.89,36.73,36.74,255400.0,25.7439,25.7439,25.6323,25.6393,255400.0
2008-03-06 13:00:00,36.75,36.85,36.74,36.82,222500.0,25.6462,25.716,25.6393,25.6951,222500.0
2008-03-06 13:05:00,36.81,36.88,36.77,36.79,314700.0,25.6881,25.737,25.6602,25.6742,314700.0
2008-03-06 13:10:00,36.8,36.8,36.71,36.75,245000.0,25.6811,25.6811,25.6183,25.6462,245000.0
2008-03-06 13:15:00,36.75,36.81,36.7,36.72,199700.0,25.6462,25.6881,25.6113,25.6253,199700.0
2008-03-06 13:20:00,36.72,36.74,36.66,36.72,456500.0,25.6253,25.6393,25.5834,25.6253,456500.0
2008-03-06 13:25:00,36.71,36.75,36.7,36.74,155300.0,25.6183,25.6462,25.6113,25.6393,155300.0
2008-03-06 13:30:00,36.74,36.76,36.7,36.73,253700.0,25.6393,25.6532,25.6113,25.6323,253700.0
2008-03-06 13:35:00,36.73,36.82,36.7,36.8,281200.0,25.6323,25.6951,25.6113,25.6811,281200.0
2008-03-06 13:40:00,36.79,36.86,36.78,36.85,260600.0,25.6742,25.723,25.6672,25.716,260600.0
2008-03-06 13:45:00,36.85,36.9,36.78,36.9,221100.0,25.716,25.7509,25.6672,25.7509,221100.0
2008-03-06 13:50:00,36.9,36.95,36.86,36.89,403400.0,25.7509,25.7858,25.723,25.7439,403400.0
2008-03-06 13:55:00,36.9,36.92,36.83,36.83,278300.0,25.7509,25.7649,25.7021,25.7021,278300.0
2008-03-06 14:00:00,36.83,36.9,36.82,36.86,356100.0,25.7021,25.7509,25.6951,25.723,356100.0
2008-03-06 14:05:00,36.86,36.91,36.81,36.83,960400.0,25.723,25.7579,25.6881,25.7021,960400.0
2008-03-06 14:10:00,36.82,36.84,36.71,36.71,285200.0,25.6951,25.709,25.6183,25.6183,285200.0
2008-03-06 14:15:00,36.71,36.76,36.7,36.7,258800.0,25.6183,25.6532,25.6113,25.6113,258800.0
2008-03-06 14:20:00,36.7,36.71,36.58,36.6,473200.0,25.6113,25.6183,25.5276,25.5416,473200.0
2008-03-06 14:25:00,36.6,36.63,36.54,36.61,716900.0,25.5416,25.5625,25.4997,25.5485,716900.0
2008-03-06 14:30:00,36.62,36.62,36.51,36.52,384800.0,25.5555,25.5555,25.4788,25.4857,384800.0
2008-03-06 14:35:00,36.52,36.7,36.52,36.69,1661500.0,25.4857,25.6113,25.4857,25.6044,1661500.0
2008-03-06 14:40:00,36.69,36.75,36.65,36.72,1001500.0,25.6044,25.6462,25.5765,25.6253,1001500.0
2008-03-06 14:45:00,36.72,36.88,36.7,36.87,731300.0,25.6253,25.737,25.6113,25.73,731300.0
2008-03-06 14:50:00,36.86,36.89,36.75,36.81,588400.0,25.723,25.7439,25.6462,25.6881,588400.0
2008-03-06 14:55:00,36.81,36.82,36.75,36.76,219800.0,25.6881,25.6951,25.6462,25.6532,219800.0
2008-03-06 15:00:00,36.76,36.77,36.57,36.58,493800.0,25.6532,25.6602,25.5206,25.5276,493800.0
2008-03-06 15:05:00,36.58,36.69,36.53,36.53,557900.0,25.5276,25.6044,25.4927,25.4927,557900.0
2008-03-06 15:10:00,36.53,36.61,36.5,36.58,718300.0,25.4927,25.5485,25.4718,25.5276,718300.0
2008-03-06 15:15:00,36.57,36.8,36.57,36.77,550600.0,25.5206,25.6811,25.5206,25.6602,550600.0
2008-03-06 15:20:00,36.77,36.81,36.72,36.77,477800.0,25.6602,25.6881,25.6253,25.6602,477800.0
2008-03-06 15:25:00,36.76,36.83,36.71,36.76,503700.0,25.6532,25.7021,25.6183,25.6532,503700.0
2008-03-06 15:30:00,36.77,36.79,36.66,36.71,679900.0,25.6602,25.6742,25.5834,25.6183,679900.0
2008-03-06 15:35:00,36.71,36.73,36.61,36.61,656700.0,25.6183,25.6323,25.5485,25.5485,656700.0
2008-03-06 15:40:00,36.61,36.72,36.54,36.7,1397300.0,25.5485,25.6253,25.4997,25.6113,1397300.0
2008-03-06 15:45:00,36.7,36.7,36.62,36.66,910200.0,25.6113,25.6113,25.5555,25.5834,910200.0
2008-03-06 15:50:00,36.66,36.67,36.46,36.56,1394500.0,25.5834,25.5904,25.4439,25.5136,1394500.0
2008-03-06 15:55:00,36.56,36.59,36.43,36.51,2152400.0,25.5136,25.5346,25.4229,25.4788,2152400.0
2008-03-07 09:30:00,36.04,36.25,35.9,35.93,1344200.0,25.1508,25.2973,25.0531,25.074,1344200.0
2008-03-07 09:35:00,35.93,36.52,35.92,36.45,1006000.0,25.074,25.4857,25.067,25.4369,1006000.0
2008-03-07 09:40:00,36.46,36.67,36.26,36.64,700700.0,25.4439,25.5904,25.3043,25.5695,700700.0
2008-03-07 09:45:00,36.63,37.11,36.63,37.06,1095200.0,25.5625,25.8975,25.5625,25.8626,1095200.0
2008-03-07 09:50:00,37.04,37.15,36.9,37.14,1206700.0,25.8486,25.9254,25.7509,25.9184,1206700.0
2008-03-07 09:55:00,37.15,37.57,37.15,37.35,1546400.0,25.9254,26.2185,25.9254,26.065,1546400.0
2008-03-07 10:00:00,37.35,37.38,37.12,37.23,1400200.0,26.065,26.0859,25.9044,25.9812,1400200.0
2008-03-07 10:05:00,37.23,37.23,36.81,37.0,1285100.0,25.9812,25.9812,25.6881,25.8207,1285100.0
2008-03-07 10:10:00,36.99,37.0,36.74,36.86,835500.0,25.8137,25.8207,25.6393,25.723,835500.0
2008-03-07 10:15:00,36.86,37.27,36.8,37.26,970400.0,25.723,26.0091,25.6811,26.0021,970400.0
2008-03-07 10:20:00,37.26,37.48,37.03,37.03,1090400.0,26.0021,26.1557,25.8416,25.8416,1090400.0
2008-03-07 10:25:00,37.04,37.25,37.0,37.24,420500.0,25.8486,25.9952,25.8207,25.9882,420500.0
2008-03-07 10:30:00,37.23,37.47,37.16,37.38,680800.0,25.9812,26.1487,25.9324,26.0859,680800.0
2008-03-07 10:35:00,37.39,37.39,37.19,37.3,349400.0,26.0929,26.0929,25.9533,26.0301,349400.0
2008-03-07 10:40:00,37.3,37.43,37.27,37.31,946600.0,26.0301,26.1208,26.0091,26.037,946600.0
2008-03-07 10:45:00,37.31,37.33,37.0,37.15,829500.0,26.037,26.051,25.8207,25.9254,829500.0
2008-03-07 10:50:00,37.16,37.18,36.98,37.03,464400.0,25.9324,25.9463,25.8067,25.8416,464400.0
2008-03-07 10:55:00,37.01,37.03,36.79,36.88,529300.0,25.8277,25.8416,25.6742,25.737,529300.0
2008-03-07 11:00:00,36.88,36.94,36.8,36.82,318900.0,25.737,25.7788,25.6811,25.6951,318900.0
2008-03-07 11:05:00,36.82,36.88,36.76,36.83,332000.0,25.6951,25.737,25.6532,25.7021,332000.0
2008-03-07 11:10:00,36.82,36.98,36.81,36.82,202900.0,25.6951,25.8067,25.6881,25.6951,202900.0
2008-03-07 11:15:00,36.82,36.89,36.78,36.86,205000.0,25.6951,25.7439,25.6672,25.723,205000.0
2008-03-07 11:20:00,36.86,36.86,36.75,36.84,278000.0,25.723,25.723,25.6462,25.709,278000.0
2008-03-07 11:25:00,36.83,36.85,36.58,36.59,302600.0,25.7021,25.716,25.5276,25.5346,302600.0
2008-03-07 11:30:00,36.59,36.9,36.58,36.67,307900.0,25.5346,25.7509,25.5276,25.5904,307900.0
2008-03-07 11:35:00,36.67,36.76,36.65,36.69,282400.0,25.5904,25.6532,25.5765,25.6044,282400.0
2008-03-07 11:40:00,36.69,36.76,36.52,36.53,363200.0,25.6044,25.6532,25.4857,25.4927,363200.0
2008-03-07 11:45:00,36.53,36.55,36.48,36.54,359300.0,25.4927,25.5067,25.4578,25.4997,359300.0
2008-03-07 11:50:00,36.54,36.69,36.5,36.53,258000.0,25.4997,25.6044,25.4718,25.4927,258000.0
2008-03-07 11:55:00,36.53,36.67,36.51,36.64,244100.0,25.4927,25.5904,25.4788,25.5695,244100.0
2008-03-07 12:00:00,36.65,36.67,36.61,36.64,147500.0,25.5765,25.5904,25.5485,25.5695,147500.0
2008-03-07 12:05:00,36.63,36.64,36.47,36.51,249600.0,25.5625,25.5695,25.4508,25.4788,249600.0
2008-03-07 12:10:00,36.51,36.6,36.48,36.48,270700.0,25.4788,25.5416,25.4578,25.4578,270700.0
2008-03-07 12:15:00,36.48,36.59,36.45,36.55,329800.0,25.4578,25.5346,25.4369,25.5067,329800.0
2008-03-07 12:20:00,36.55,36.65,36.55,36.65,333700.0,25.5067,25.5765,25.5067,25.5765,333700.0
2008-03-07 12:25:00,36.65,36.66,36.58,36.66,251900.0,25.5765,25.5834,25.5276,25.5834,251900.0
2008-03-07 12:30:00,36.66,36.67,36.61,36.64,182900.0,25.5834,25.5904,25.5485,25.5695,182900.0
2008-03-07 12:35:00,36.64,36.65,36.54,36.59,222700.0,25.5695,25.5765,25.4997,25.5346,222700.0
2008-03-07 12:40:00,36.59,36.76,36.58,36.71,208300.0,25.5346,25.6532,25.5276,25.6183,208300.0
2008-03-07 12:45:00,36.71,36.72,36.64,36.66,118700.0,25.6183,25.6253,25.5695,25.5834,118700.0
2008-03-07 12:50:00,36.66,36.68,36.53,36.53,217600.0,25.5834,25.5974,25.4927,25.4927,217600.0
2008-03-07 12:55:00,36.53,36.61,36.53,36.61,178200.0,25.4927,25.5485,25.4927,25.5485,178200.0
2008-03-07 13:00:00,36.6,36.61,36.53,36.56,158600.0,25.5416,25.5485,25.4927,25.5136,158600.0
2008-03-07 13:05:00,36.56,36.61,36.55,36.59,119200.0,25.5136,25.5485,25.5067,25.5346,119200.0
2008-03-07 13:10:00,36.59,36.6,36.46,36.5,284400.0,25.5346,25.5416,25.4439,25.4718,284400.0
2008-03-07 13:15:00,36.51,36.51,36.42,36.46,251800.0,25.4788,25.4788,25.4159,25.4439,251800.0
2008-03-07 13:20:00,36.46,36.53,36.45,36.52,216600.0,25.4439,25.4927,25.4369,25.4857,216600.0
2008-03-07 13:25:00,36.53,36.6,36.47,36.59,218800.0,25.4927,25.5416,25.4508,25.5346,218800.0
2008-03-07 13:30:00,36.6,36.6,36.52,36.53,173800.0,25.5416,25.5416,25.4857,25.4927,173800.0
2008-03-07 13:35:00,36.52,36.56,36.44,36.45,244800.0,25.4857,25.5136,25.4299,25.4369,244800.0
2008-03-07 13:40:00,36.45,36.45,36.34,36.36,348500.0,25.4369,25.4369,25.3601,25.3741,348500.0
2008-03-07 13:45:00,36.36,36.43,36.33,36.43,292300.0,25.3741,25.4229,25.3531,25.4229,292300.0
2008-03-07 13:50:00,36.42,36.42,36.3,36.35,331800.0,25.4159,25.4159,25.3322,25.3671,331800.0
2008-03-07 13:55:00,36.35,36.37,36.29,36.32,237300.0,25.3671,25.3811,25.3252,25.3462,237300.0
2008-03-07 14:00:00,36.32,36.33,36.17,36.2,453100.0,25.3462,25.3531,25.2415,25.2624,453100.0
2008-03-07 14:05:00,36.21,36.27,36.13,36.27,509300.0,25.2694,25.3113,25.2136,25.3113,509300.0
2008-03-07 14:10:00,36.25,36.3,36.23,36.27,382400.0,25.2973,25.3322,25.2834,25.3113,382400.0
2008-03-07 14:15:00,36.27,36.28,36.16,36.17,236700.0,25.3113,25.3182,25.2345,25.2415,236700.0
2008-03-07 14:20:00,36.17,36.17,36.05,36.1,579900.0,25.2415,25.2415,25.1577,25.1926,579900.0
2008-03-07 14:25:00,36.11,36.17,36.09,36.16,290100.0,25.1996,25.2415,25.1857,25.2345,290100.0
2008-03-07 14:30:00,36.16,36.17,36.04,36.07,669300.0,25.2345,25.2415,25.1508,25.1717,669300.0
2008-03-07 14:35:00,36.07,36.08,35.9,35.93,846300.0,25.1717,25.1787,25.0531,25.074,846300.0
2008-03-07 14:40:00,35.92,36.04,35.92,36.04,404900.0,25.067,25.1508,25.067,25.1508,404900.0
2008-03-07 14:45:00,36.04,36.19,36.03,36.19,423400.0,25.1508,25.2554,25.1438,25.2554,423400.0
2008-03-07 14:50:00,36.19,36.57,36.13,36.15,357500.0,25.2554,25.5206,25.2136,25.2275,357500.0
2008-03-07 14:55:00,36.15,36.57,36.13,36.57,570000.0,25.2275,25.5206,25.2136,25.5206,570000.0
2008-03-07 15:00:00,36.57,36.6,36.27,36.28,676700.0,25.5206,25.5416,25.3113,25.3182,676700.0
2008-03-07 15:05:00,36.27,36.63,36.22,36.61,579600.0,25.3113,25.5625,25.2764,25.5485,579600.0
2008-03-07 15:10:00,36.61,36.78,36.44,36.57,832600.0,25.5485,25.6672,25.4299,25.5206,832600.0
2008-03-07 15:15:00,36.57,36.9,36.45,36.85,727900.0,25.5206,25.7509,25.4369,25.716,727900.0
2008-03-07 15:20:00,36.85,37.0,36.72,36.9,1652100.0,25.716,25.8207,25.6253,25.7509,1652100.0
2008-03-07 15:25:00,36.9,36.95,36.72,36.78,900500.0,25.7509,25.7858,25.6253,25.6672,900500.0
2008-03-07 15:30:00,36.78,36.85,36.58,36.58,563100.0,25.6672,25.716,25.5276,25.5276,563100.0
2008-03-07 15:35:00,36.59,36.87,36.57,36.8,546200.0,25.5346,25.73,25.5206,25.6811,546200.0
2008-03-07 15:40:00,36.79,36.93,36.73,36.79,575600.0,25.6742,25.7719,25.6323,25.6742,575600.0
2008-03-07 15:45:00,36.79,36.86,36.66,36.67,605700.0,25.6742,25.723,25.5834,25.5904,605700.0
2008-03-07 15:50:00,36.67,36.77,36.5,36.71,749900.0,25.5904,25.6602,25.4718,25.6183,749900.0
2008-03-07 15:55:00,36.72,36.8,36.65,36.74,938000.0,25.6253,25.6811,25.5765,25.6393,938000.0
2008-03-10 09:30:00,37.13,37.13,36.44,36.79,782700.0,25.9114,25.9114,25.4299,25.6742,782700.0
2008-03-10 09:35:00,36.79,36.81,36.4,36.5,600600.0,25.6742,25.6881,25.402,25.4718,600600.0
2008-03-10 09:40:00,36.5,36.69,36.44,36.56,413600.0,25.4718,25.6044,25.4299,25.5136,413600.0
2008-03-10 09:45:00,36.57,36.71,36.53,36.66,648900.0,25.5206,25.6183,25.4927,25.5834,648900.0
2008-03-10 09:50:00,36.66,36.75,36.51,36.74,419300.0,25.5834,25.6462,25.4788,25.6393,419300.0
2008-03-10 09:55:00,36.74,37.08,36.74,37.08,576100.0,25.6393,25.8765,25.6393,25.8765,576100.0
2008-03-10 10:00:00,37.08,37.2,36.59,36.64,908000.0,25.8765,25.9603,25.5346,25.5695,908000.0
2008-03-10 10:05:00,36.65,36.7,36.46,36.56,674900.0,25.5765,25.6113,25.4439,25.5136,674900.0
2008-03-10 10:10:00,36.56,36.66,36.48,36.56,264500.0,25.5136,25.5834,25.4578,25.5136,264500.0
2008-03-10 10:15:00,36.56,36.64,36.3,36.36,481200.0,25.5136,25.5695,25.3322,25.3741,481200.0
2008-03-10 10:20:00,36.36,36.42,36.26,36.35,304100.0,25.3741,25.4159,25.3043,25.3671,304100.0
2008-03-10 10:25:00,36.35,36.5,36.32,36.44,317800.0,25.3671,25.4718,25.3462,25.4299,317800.0
2008-03-10 10:30:00,36.43,36.54,36.41,36.43,267700.0,25.4229,25.4997,25.409,25.4229,267700.0
2008-03-10 10:35:00,36.42,36.54,36.32,36.5,425300.0,25.4159,25.4997,25.3462,25.4718,425300.0
2008-03-10 10:40:00,36.5,36.5,36.27,36.36,396500.0,25.4718,25.4718,25.3113,25.3741,396500.0
2008-03-10 10:45:00,36.35,36.51,36.34,36.4,337600.0,25.3671,25.4788,25.3601,25.402,337600.0
2008-03-10 10:50:00,36.38,36.42,36.3,36.33,357900.0,25.388,25.4159,25.3322,25.3531,357900.0
2008-03-10 10:55:00,36.34,36.36,36.28,36.31,363000.0,25.3601,25.3741,25.3182,25.3392,363000.0
2008-03-10 11:00:00,36.3,36.47,36.28,36.45,552400.0,25.3322,25.4508,25.3182,25.4369,552400.0
2008-03-10 11:05:00,36.45,36.5,36.38,36.44,440600.0,25.4369,25.4718,25.388,25.4299,440600.0
2008-03-10 11:10:00,36.43,36.58,36.38,36.56,521400.0,25.4229,25.5276,25.388,25.5136,521400.0
2008-03-10 11:15:00,36.56,36.56,36.41,36.42,293600.0,25.5136,25.5136,25.409,25.4159,293600.0
2008-03-10 11:20:00,36.42,36.42,36.25,36.25,340400.0,25.4159,25.4159,25.2973,25.2973,340400.0
2008-03-10 11:25:00,36.25,36.28,36.0,36.05,886500.0,25.2973,25.3182,25.1228,25.1577,886500.0
2008-03-10 11:30:00,36.04,36.1,35.93,35.93,543200.0,25.1508,25.1926,25.074,25.074,543200.0
2008-03-10 11:35:00,35.93,35.97,35.8,35.81,690500.0,25.074,25.1019,24.9833,24.9903,690500.0
2008-03-10 11:40:00,35.8,35.83,35.6,35.64,609400.0,24.9833,25.0042,24.8437,24.8716,609400.0
2008-03-10 11:45:00,35.64,35.7,35.53,35.69,999200.0,24.8716,24.9135,24.7949,24.9065,999200.0
2008-03-10 11:50:00,35.69,35.87,35.66,35.74,597900.0,24.9065,25.0321,24.8856,24.9414,597900.0
2008-03-10 11:55:00,35.74,35.85,35.74,35.8,647000.0,24.9414,25.0182,24.9414,24.9833,647000.0
2008-03-10 12:00:00,35.8,35.81,35.52,35.52,665400.0,24.9833,24.9903,24.7879,24.7879,665400.0
2008-03-10 12:05:00,35.52,35.6,35.36,35.59,1021500.0,24.7879,24.8437,24.6762,24.8367,1021500.0
2008-03-10 12:10:00,35.59,35.8,35.56,35.65,900400.0,24.8367,24.9833,24.8158,24.8786,900400.0
2008-03-10 12:15:00,35.65,35.71,35.54,35.67,602900.0,24.8786,24.9205,24.8018,24.8926,602900.0
2008-03-10 12:20:00,35.67,35.74,35.64,35.65,1022300.0,24.8926,24.9414,24.8716,24.8786,1022300.0
2008-03-10 12:25:00,35.64,35.68,35.41,35.47,653500.0,24.8716,24.8995,24.7111,24.753,653500.0
2008-03-10 12:30:00,35.47,35.53,35.41,35.49,400900.0,24.753,24.7949,24.7111,24.7669,400900.0
2008-03-10 12:35:00,35.49,35.64,35.46,35.53,493300.0,24.7669,24.8716,24.746,24.7949,493300.0
2008-03-10 12:40:00,35.53,35.59,35.46,35.46,502400.0,24.7949,24.8367,24.746,24.746,502400.0
2008-03-10 12:45:00,35.46,35.48,35.38,35.39,399000.0,24.746,24.76,24.6902,24.6972,399000.0
2008-03-10 12:50:00,35.38,35.55,35.33,35.55,771400.0,24.6902,24.8088,24.6553,24.8088,771400.0
2008-03-10 12:55:00,35.55,35.56,35.39,35.49,848300.0,24.8088,24.8158,24.6972,24.7669,848300.0
2008-03-10 13:00:00,35.5,35.56,35.37,35.38,570500.0,24.7739,24.8158,24.6832,24.6902,570500.0
2008-03-10 13:05:00,35.38,35.38,35.29,35.36,445000.0,24.6902,24.6902,24.6274,24.6762,445000.0
2008-03-10 13:10:00,35.35,35.43,35.33,35.37,333200.0,24.6692,24.7251,24.6553,24.6832,333200.0
2008-03-10 13:15:00,35.38,35.47,35.36,35.36,429100.0,24.6902,24.753,24.6762,24.6762,429100.0
2008-03-10 13:20:00,35.37,35.37,35.26,35.31,619000.0,24.6832,24.6832,24.6064,24.6413,619000.0
2008-03-10 13:25:00,35.32,35.33,35.2,35.25,474600.0,24.6483,24.6553,24.5646,24.5995,474600.0
2008-03-10 13:30:00,35.24,35.3,35.21,35.28,631000.0,24.5925,24.6343,24.5715,24.6204,631000.0
2008-03-10 13:35:00,35.29,35.35,35.28,35.29,563300.0,24.6274,24.6692,24.6204,24.6274,563300.0
2008-03-10 13:40:00,35.28,35.37,35.28,35.37,370200.0,24.6204,24.6832,24.6204,24.6832,370200.0
2008-03-10 13:45:00,35.36,35.4,35.34,35.38,326200.0,24.6762,24.7041,24.6623,24.6902,326200.0
2008-03-10 13:50:00,35.37,35.43,35.37,35.4,344200.0,24.6832,24.7251,24.6832,24.7041,344200.0
2008-03-10 13:55:00,35.4,35.43,35.3,35.32,618500.0,24.7041,24.7251,24.6343,24.6483,618500.0
2008-03-10 14:00:00,35.32,35.37,35.21,35.28,760700.0,24.6483,24.6832,24.5715,24.6204,760700.0
2008-03-10 14:05:00,35.27,35.3,35.22,35.25,437000.0,24.6134,24.6343,24.5785,24.5995,437000.0
2008-03-10 14:10:00,35.24,35.4,35.24,35.35,404800.0,24.5925,24.7041,24.5925,24.6692,404800.0
2008-03-10 14:15:00,35.35,35.39,35.25,35.26,545200.0,24.6692,24.6972,24.5995,24.6064,545200.0
2008-03-10 14:20:00,35.26,35.27,35.2,35.22,696600.0,24.6064,24.6134,24.5646,24.5785,696600.0
2008-03-10 14:25:00,35.23,35.33,35.15,35.31,926000.0,24.5855,24.6553,24.5297,24.6413,926000.0
2008-03-10 14:30:00,35.31,35.43,35.29,35.39,440700.0,24.6413,24.7251,24.6274,24.6972,440700.0
2008-03-10 14:35:00,35.39,35.56,35.36,35.49,560200.0,24.6972,24.8158,24.6762,24.7669,560200.0
2008-03-10 14:40:00,35.49,35.52,35.34,35.34,298600.0,24.7669,24.7879,24.6623,24.6623,298600.0
2008-03-10 14:45:00,35.33,35.38,35.3,35.35,291200.0,24.6553,24.6902,24.6343,24.6692,291200.0
2008-03-10 14:50:00,35.36,35.45,35.34,35.43,246000.0,24.6762,24.739,24.6623,24.7251,246000.0
2008-03-10 14:55:00,35.43,35.44,35.28,35.31,313200.0,24.7251,24.732,24.6204,24.6413,313200.0
2008-03-10 15:00:00,35.31,35.38,35.25,35.32,403600.0,24.6413,24.6902,24.5995,24.6483,403600.0
2008-03-10 15:05:00,35.33,35.39,35.23,35.37,455200.0,24.6553,24.6972,24.5855,24.6832,455200.0
2008-03-10 15:10:00,35.36,35.39,35.23,35.32,590300.0,24.6762,24.6972,24.5855,24.6483,590300.0
2008-03-10 15:15:00,35.32,35.34,35.24,35.27,566800.0,24.6483,24.6623,24.5925,24.6134,566800.0
2008-03-10 15:20:00,35.27,35.39,35.22,35.27,561300.0,24.6134,24.6972,24.5785,24.6134,561300.0
2008-03-10 15:25:00,35.28,35.46,35.25,35.45,918700.0,24.6204,24.746,24.5995,24.739,918700.0
2008-03-10 15:30:00,35.45,35.48,35.32,35.45,727900.0,24.739,24.76,24.6483,24.739,727900.0
2008-03-10 15:35:00,35.45,35.45,35.26,35.32,1004400.0,24.739,24.739,24.6064,24.6483,1004400.0
2008-03-10 15:40:00,35.32,35.4,35.24,35.38,1253300.0,24.6483,24.7041,24.5925,24.6902,1253300.0
2008-03-10 15:45:00,35.38,35.5,35.3,35.4,1631900.0,24.6902,24.7739,24.6343,24.7041,1631900.0
2008-03-10 15:50:00,35.39,35.39,35.24,35.33,1598300.0,24.6972,24.6972,24.5925,24.6553,1598300.0
2008-03-10 15:55:00,35.33,35.46,35.27,35.34,2086400.0,24.6553,24.746,24.6134,24.6623,2086400.0
2008-03-11 09:30:00,36.95,37.52,36.71,37.47,2615700.0,25.7858,26.1836,25.6183,26.1487,2615700.0
2008-03-11 09:35:00,37.47,37.58,36.84,36.86,1810000.0,26.1487,26.2255,25.709,25.723,1810000.0
2008-03-11 09:40:00,36.86,37.1,36.45,36.54,1326000.0,25.723,25.8905,25.4369,25.4997,1326000.0
2008-03-11 09:45:00,36.53,36.54,36.09,36.28,1658300.0,25.4927,25.4997,25.1857,25.3182,1658300.0
2008-03-11 09:50:00,36.28,36.41,35.98,36.18,1649900.0,25.3182,25.409,25.1089,25.2485,1649900.0
2008-03-11 09:55:00,36.19,36.35,36.08,36.08,1050800.0,25.2554,25.3671,25.1787,25.1787,1050800.0
2008-03-11 10:00:00,36.08,36.15,35.99,36.09,1399800.0,25.1787,25.2275,25.1159,25.1857,1399800.0
2008-03-11 10:05:00,36.1,36.16,35.93,36.0,987800.0,25.1926,25.2345,25.074,25.1228,987800.0
2008-03-11 10:10:00,36.01,36.35,36.0,36.3,1162600.0,25.1298,25.3671,25.1228,25.3322,1162600.0
2008-03-11 10:15:00,36.31,36.45,36.23,36.31,1089500.0,25.3392,25.4369,25.2834,25.3392,1089500.0
2008-03-11 10:20:00,36.31,36.53,36.21,36.49,1114100.0,25.3392,25.4927,25.2694,25.4648,1114100.0
2008-03-11 10:25:00,36.49,36.71,36.46,36.52,1348600.0,25.4648,25.6183,25.4439,25.4857,1348600.0
2008-03-11 10:30:00,36.54,36.56,36.45,36.5,840800.0,25.4997,25.5136,25.4369,25.4718,840800.0
2008-03-11 10:35:00,36.5,37.37,36.31,36.39,916800.0,25.4718,26.0789,25.3392,25.395,916800.0
2008-03-11 10:40:00,36.39,36.52,36.35,36.35,938300.0,25.395,25.4857,25.3671,25.3671,938300.0
2008-03-11 10:45:00,36.35,36.45,36.23,36.28,625500.0,25.3671,25.4369,25.2834,25.3182,625500.0
2008-03-11 10:50:00,36.28,36.42,36.25,36.4,524800.0,25.3182,25.4159,25.2973,25.402,524800.0
2008-03-11 10:55:00,36.38,36.57,36.37,36.54,629800.0,25.388,25.5206,25.3811,25.4997,629800.0
2008-03-11 11:00:00,36.54,36.85,36.52,36.57,669700.0,25.4997,25.716,25.4857,25.5206,669700.0
2008-03-11 11:05:00,36.57,36.6,36.48,36.5,536100.0,25.5206,25.5416,25.4578,25.4718,536100.0
2008-03-11 11:10:00,36.5,36.52,36.34,36.35,390300.0,25.4718,25.4857,25.3601,25.3671,390300.0
2008-03-11 11:15:00,36.34,36.36,36.28,36.35,529200.0,25.3601,25.3741,25.3182,25.3671,529200.0
2008-03-11 11:20:00,36.35,36.4,36.26,36.38,416600.0,25.3671,25.402,25.3043,25.388,416600.0
2008-03-11 11:25:00,36.38,36.5,36.3,36.32,526400.0,25.388,25.4718,25.3322,25.3462,526400.0
2008-03-11 11:30:00,36.32,36.4,36.24,36.33,674000.0,25.3462,25.402,25.2903,25.3531,674000.0
2008-03-11 11:35:00,36.32,36.33,36.1,36.22,682000.0,25.3462,25.3531,25.1926,25.2764,682000.0
2008-03-11 11:40:00,36.13,36.18,35.87,35.9,533900.0,25.2136,25.2485,25.0321,25.0531,533900.0
2008-03-11 11:45:00,35.89,35.9,35.6,35.74,905200.0,25.0461,25.0531,24.8437,24.9414,905200.0
2008-03-11 11:50:00,35.75,35.77,35.6,35.74,992200.0,24.9484,24.9623,24.8437,24.9414,992200.0
2008-03-11 11:55:00,35.75,35.76,35.58,35.75,735700.0,24.9484,24.9554,24.8297,24.9484,735700.0
2008-03-11 12:00:00,35.75,35.77,35.61,35.72,721600.0,24.9484,24.9623,24.8507,24.9274,721600.0
2008-03-11 12:05:00,35.71,36.0,35.68,35.95,1072500.0,24.9205,25.1228,24.8995,25.088,1072500.0
2008-03-11 12:10:00,35.95,36.05,35.84,36.03,448900.0,25.088,25.1577,25.0112,25.1438,448900.0
2008-03-11 12:15:00,36.03,36.04,35.86,35.98,361700.0,25.1438,25.1508,25.0251,25.1089,361700.0
2008-03-11 12:20:00,35.97,36.1,35.93,36.03,515400.0,25.1019,25.1926,25.074,25.1438,515400.0
2008-03-11 12:25:00,36.04,36.08,35.86,36.0,324700.0,25.1508,25.1787,25.0251,25.1228,324700.0
2008-03-11 12:30:00,35.99,36.0,35.85,35.89,389900.0,25.1159,25.1228,25.0182,25.0461,389900.0
2008-03-11 12:35:00,35.89,35.93,35.85,35.9,257400.0,25.0461,25.074,25.0182,25.0531,257400.0
2008-03-11 12:40:00,35.9,35.92,35.79,35.87,239800.0,25.0531,25.067,24.9763,25.0321,239800.0
2008-03-11 12:45:00,35.86,35.87,35.67,35.71,355000.0,25.0251,25.0321,24.8926,24.9205,355000.0
2008-03-11 12:50:00,35.71,35.83,35.69,35.8,453200.0,24.9205,25.0042,24.9065,24.9833,453200.0
2008-03-11 12:55:00,35.8,36.09,35.76,36.04,782200.0,24.9833,25.1857,24.9554,25.1508,782200.0
2008-03-11 13:00:00,36.03,36.06,35.87,35.97,463300.0,25.1438,25.1647,25.0321,25.1019,463300.0
2008-03-11 13:05:00,35.97,35.98,35.75,35.79,258000.0,25.1019,25.1089,24.9484,24.9763,258000.0
2008-03-11 13:10:00,35.78,36.05,35.78,35.92,282900.0,24.9693,25.1577,24.9693,25.067,282900.0
2008-03-11 13:15:00,35.91,36.12,35.88,36.01,246100.0,25.06,25.2066,25.0391,25.1298,246100.0
2008-03-11 13:20:00,36.01,36.07,35.93,36.01,449600.0,25.1298,25.1717,25.074,25.1298,449600.0
2008-03-11 13:25:00,36.01,36.14,35.97,36.14,406500.0,25.1298,25.2205,25.1019,25.2205,406500.0
2008-03-11 13:30:00,36.14,36.15,36.02,36.08,316900.0,25.2205,25.2275,25.1368,25.1787,316900.0
2008-03-11 13:35:00,36.08,36.11,35.97,36.0,273700.0,25.1787,25.1996,25.1019,25.1228,273700.0
2008-03-11 13:40:00,36.0,36.11,35.97,36.04,437800.0,25.1228,25.1996,25.1019,25.1508,437800.0
2008-03-11 13:45:00,36.04,36.04,35.96,36.0,254800.0,25.1508,25.1508,25.0949,25.1228,254800.0
2008-03-11 13:50:00,36.0,36.12,35.96,36.07,254700.0,25.1228,25.2066,25.0949,25.1717,254700.0
2008-03-11 13:55:00,36.07,36.33,36.07,36.27,527300.0,25.1717,25.3531,25.1717,25.3113,527300.0
2008-03-11 14:00:00,36.28,36.33,36.15,36.28,529700.0,25.3182,25.3531,25.2275,25.3182,529700.0
2008-03-11 14:05:00,36.28,36.38,36.22,36.35,433600.0,25.3182,25.388,25.2764,25.3671,433600.0
2008-03-11 14:10:00,36.35,36.35,36.3,36.32,563100.0,25.3671,25.3671,25.3322,25.3462,563100.0
2008-03-11 14:15:00,36.31,36.5,36.28,36.49,671800.0,25.3392,25.4718,25.3182,25.4648,671800.0
2008-03-11 14:20:00,36.5,36.62,36.42,36.42,1041400.0,25.4718,25.5555,25.4159,25.4159,1041400.0
2008-03-11 14:25:00,36.42,36.43,36.36,36.37,459200.0,25.4159,25.4229,25.3741,25.3811,459200.0
2008-03-11 14:30:00,36.36,36.49,36.23,36.49,496200.0,25.3741,25.4648,25.2834,25.4648,496200.0
2008-03-11 14:35:00,36.49,36.69,36.43,36.68,777200.0,25.4648,25.6044,25.4229,25.5974,777200.0
2008-03-11 14:40:00,36.68,36.72,36.59,36.65,781600.0,25.5974,25.6253,25.5346,25.5765,781600.0
2008-03-11 14:45:00,36.64,36.75,36.62,36.74,926700.0,25.5695,25.6462,25.5555,25.6393,926700.0
2008-03-11 14:50:00,36.73,37.0,36.71,36.95,1748000.0,25.6323,25.8207,25.6183,25.7858,1748000.0
2008-03-11 14:55:00,36.95,37.24,36.92,37.01,1712000.0,25.7858,25.9882,25.7649,25.8277,1712000.0
2008-03-11 15:00:00,37.0,37.09,35.83,36.93,902900.0,25.8207,25.8835,25.0042,25.7719,902900.0
2008-03-11 15:05:00,36.93,37.0,36.77,37.0,795500.0,25.7719,25.8207,25.6602,25.8207,795500.0
2008-03-11 15:10:00,36.84,36.97,36.79,36.9,507100.0,25.709,25.7998,25.6742,25.7509,507100.0
2008-03-11 15:15:00,36.89,37.1,36.87,37.07,770300.0,25.7439,25.8905,25.73,25.8696,770300.0
2008-03-11 15:20:00,37.06,37.07,36.96,37.07,692600.0,25.8626,25.8696,25.7928,25.8696,692600.0
2008-03-11 15:25:00,37.07,37.17,37.04,37.13,806500.0,25.8696,25.9393,25.8486,25.9114,806500.0
2008-03-11 15:30:00,37.14,37.15,36.88,36.96,1172100.0,25.9184,25.9254,25.737,25.7928,1172100.0
2008-03-11 15:35:00,36.96,37.18,36.92,37.15,1357600.0,25.7928,25.9463,25.7649,25.9254,1357600.0
2008-03-11 15:40:00,37.15,37.16,37.02,37.04,1014800.0,25.9254,25.9324,25.8347,25.8486,1014800.0
2008-03-11 15:45:00,37.05,37.18,37.04,37.07,981800.0,25.8556,25.9463,25.8486,25.8696,981800.0
2008-03-11 15:50:00,37.06,37.35,37.06,37.3,2093800.0,25.8626,26.065,25.8626,26.0301,2093800.0
2008-03-11 15:55:00,37.3,37.75,37.29,37.69,3024500.0,26.0301,26.3441,26.0231,26.3022,3024500.0
2008-03-12 09:30:00,37.34,38.0,37.3,37.99,1049100.0,26.058,26.5186,26.0301,26.5116,1049100.0
2008-03-12 09:35:00,38.0,38.12,37.82,37.9,876500.0,26.5186,26.6023,26.3929,26.4488,876500.0
2008-03-12 09:40:00,37.9,37.98,37.52,37.6,654700.0,26.4488,26.5046,26.1836,26.2394,654700.0
2008-03-12 09:45:00,37.61,37.61,37.26,37.47,712600.0,26.2464,26.2464,26.0021,26.1487,712600.0
2008-03-12 09:50:00,37.47,37.52,37.31,37.48,510700.0,26.1487,26.1836,26.037,26.1557,510700.0
2008-03-12 09:55:00,37.48,37.76,37.47,37.72,552100.0,26.1557,26.3511,26.1487,26.3232,552100.0
2008-03-12 10:00:00,37.71,37.8,37.4,37.4,558000.0,26.3162,26.379,26.0998,26.0998,558000.0
2008-03-12 10:05:00,37.4,37.44,37.27,37.4,547100.0,26.0998,26.1278,26.0091,26.0998,547100.0
2008-03-12 10:10:00,37.4,37.64,37.39,37.63,758900.0,26.0998,26.2673,26.0929,26.2604,758900.0
2008-03-12 10:15:00,37.63,37.68,37.57,37.6,411500.0,26.2604,26.2952,26.2185,26.2394,411500.0
2008-03-12 10:20:00,37.6,37.85,37.6,37.68,562500.0,26.2394,26.4139,26.2394,26.2952,562500.0
2008-03-12 10:25:00,37.68,37.74,37.58,37.64,516100.0,26.2952,26.3371,26.2255,26.2673,516100.0
2008-03-12 10:30:00,37.65,37.86,37.6,37.86,521000.0,26.2743,26.4209,26.2394,26.4209,521000.0
2008-03-12 10:35:00,37.85,38.01,37.81,37.96,693700.0,26.4139,26.5255,26.386,26.4906,693700.0
2008-03-12 10:40:00,37.97,38.06,37.9,37.99,1053700.0,26.4976,26.5604,26.4488,26.5116,1053700.0
2008-03-12 10:45:00,37.99,38.07,37.88,38.06,683900.0,26.5116,26.5674,26.4348,26.5604,683900.0
2008-03-12 10:50:00,38.07,38.12,37.99,38.04,447700.0,26.5674,26.6023,26.5116,26.5465,447700.0
2008-03-12 10:55:00,38.04,38.14,37.93,38.13,461200.0,26.5465,26.6163,26.4697,26.6093,461200.0
2008-03-12 11:00:00,38.14,38.28,38.13,38.28,658400.0,26.6163,26.714,26.6093,26.714,658400.0
2008-03-12 11:05:00,38.28,38.48,38.25,38.48,1033800.0,26.714,26.8535,26.693,26.8535,1033800.0
2008-03-12 11:10:00,38.48,38.82,38.48,38.79,1739500.0,26.8535,27.0908,26.8535,27.0699,1739500.0
2008-03-12 11:15:00,38.8,38.9,38.73,38.73,1213100.0,27.0768,27.1466,27.028,27.028,1213100.0
2008-03-12 11:20:00,38.73,38.75,38.57,38.64,567000.0,27.028,27.042,26.9163,26.9652,567000.0
2008-03-12 11:25:00,38.64,38.68,38.61,38.61,348500.0,26.9652,26.9931,26.9443,26.9443,348500.0
2008-03-12 11:30:00,38.61,38.65,38.36,38.36,606200.0,26.9443,26.9722,26.7698,26.7698,606200.0
2008-03-12 11:35:00,38.36,38.45,38.28,38.43,357100.0,26.7698,26.8326,26.714,26.8186,357100.0
2008-03-12 11:40:00,38.44,38.62,38.4,38.57,298700.0,26.8256,26.9512,26.7977,26.9163,298700.0
2008-03-12 11:45:00,38.57,38.57,38.27,38.27,303900.0,26.9163,26.9163,26.707,26.707,303900.0
2008-03-12 11:50:00,38.27,38.32,38.11,38.24,601100.0,26.707,26.7419,26.5953,26.686,601100.0
2008-03-12 11:55:00,38.23,38.31,38.18,38.26,340400.0,26.6791,26.7349,26.6442,26.7,340400.0
2008-03-12 12:00:00,38.26,38.28,38.12,38.19,328700.0,26.7,26.714,26.6023,26.6512,328700.0
2008-03-12 12:05:00,38.19,38.25,38.1,38.17,220900.0,26.6512,26.693,26.5883,26.6372,220900.0
2008-03-12 12:10:00,38.17,38.24,38.14,38.22,309300.0,26.6372,26.686,26.6163,26.6721,309300.0
2008-03-12 12:15:00,38.22,38.22,38.0,38.01,339800.0,26.6721,26.6721,26.5186,26.5255,339800.0
2008-03-12 12:20:00,38.02,38.15,37.94,37.94,291800.0,26.5325,26.6232,26.4767,26.4767,291800.0
2008-03-12 12:25:00,37.94,38.09,37.94,38.01,448300.0,26.4767,26.5814,26.4767,26.5255,448300.0
2008-03-12 12:30:00,38.01,38.17,38.0,38.03,415500.0,26.5255,26.6372,26.5186,26.5395,415500.0
2008-03-12 12:35:00,38.02,38.04,37.94,37.96,162500.0,26.5325,26.5465,26.4767,26.4906,162500.0
2008-03-12 12:40:00,37.95,38.03,37.95,38.03,279900.0,26.4837,26.5395,26.4837,26.5395,279900.0
2008-03-12 12:45:00,38.02,38.04,37.83,37.86,610800.0,26.5325,26.5465,26.3999,26.4209,610800.0
2008-03-12 12:50:00,37.87,38.03,37.86,38.03,343500.0,26.4278,26.5395,26.4209,26.5395,343500.0
2008-03-12 12:55:00,38.02,38.09,37.99,38.04,421300.0,26.5325,26.5814,26.5116,26.5465,421300.0
2008-03-12 13:00:00,38.06,38.28,38.06,38.17,311400.0,26.5604,26.714,26.5604,26.6372,311400.0
2008-03-12 13:05:00,38.16,38.21,38.1,38.11,215500.0,26.6302,26.6651,26.5883,26.5953,215500.0
2008-03-12 13:10:00,38.1,38.12,37.89,37.89,224600.0,26.5883,26.6023,26.4418,26.4418,224600.0
2008-03-12 13:15:00,37.89,37.95,37.84,37.87,241700.0,26.4418,26.4837,26.4069,26.4278,241700.0
2008-03-12 13:20:00,37.87,38.14,37.87,38.09,409300.0,26.4278,26.6163,26.4278,26.5814,409300.0
2008-03-12 13:25:00,38.09,38.11,37.92,37.95,305000.0,26.5814,26.5953,26.4627,26.4837,305000.0
2008-03-12 13:30:00,37.95,37.96,37.84,37.89,213900.0,26.4837,26.4906,26.4069,26.4418,213900.0
2008-03-12 13:35:00,37.89,37.9,37.78,37.84,210700.0,26.4418,26.4488,26.365,26.4069,210700.0
2008-03-12 13:40:00,37.84,37.89,37.62,37.66,412800.0,26.4069,26.4418,26.2534,26.2813,412800.0
2008-03-12 13:45:00,37.65,37.82,37.63,37.8,312000.0,26.2743,26.3929,26.2604,26.379,312000.0
2008-03-12 13:50:00,37.8,37.87,37.76,37.8,252300.0,26.379,26.4278,26.3511,26.379,252300.0
2008-03-12 13:55:00,37.8,37.82,37.67,37.67,216600.0,26.379,26.3929,26.2883,26.2883,216600.0
2008-03-12 14:00:00,37.67,37.78,37.6,37.72,269600.0,26.2883,26.365,26.2394,26.3232,269600.0
2008-03-12 14:05:00,37.72,37.72,37.53,37.67,321500.0,26.3232,26.3232,26.1906,26.2883,321500.0
2008-03-12 14:10:00,37.66,37.68,37.55,37.61,238900.0,26.2813,26.2952,26.2045,26.2464,238900.0
2008-03-12 14:15:00,37.61,37.74,37.6,37.69,271900.0,26.2464,26.3371,26.2394,26.3022,271900.0
2008-03-12 14:20:00,37.69,37.74,37.53,37.53,453300.0,26.3022,26.3371,26.1906,26.1906,453300.0
2008-03-12 14:25:00,37.53,37.62,37.46,37.51,298600.0,26.1906,26.2534,26.1417,26.1766,298600.0
2008-03-12 14:30:00,37.5,37.68,37.46,37.68,513000.0,26.1696,26.2952,26.1417,26.2952,513000.0
2008-03-12 14:35:00,37.68,37.76,37.63,37.68,335600.0,26.2952,26.3511,26.2604,26.2952,335600.0
2008-03-12 14:40:00,37.68,37.83,37.67,37.79,370500.0,26.2952,26.3999,26.2883,26.372,370500.0
2008-03-12 14:45:00,37.79,37.8,37.65,37.78,230200.0,26.372,26.379,26.2743,26.365,230200.0
2008-03-12 14:50:00,37.79,37.8,37.62,37.63,206200.0,26.372,26.379,26.2534,26.2604,206200.0
2008-03-12 14:55:00,37.62,37.64,37.48,37.57,210400.0,26.2534,26.2673,26.1557,26.2185,210400.0
2008-03-12 15:00:00,37.56,37.72,37.43,37.52,350300.0,26.2115,26.3232,26.1208,26.1836,350300.0
2008-03-12 15:05:00,37.52,37.56,37.45,37.46,383100.0,26.1836,26.2115,26.1347,26.1417,383100.0
2008-03-12 15:10:00,37.47,37.47,37.29,37.4,624800.0,26.1487,26.1487,26.0231,26.0998,624800.0
2008-03-12 15:15:00,37.41,37.6,37.4,37.51,517000.0,26.1068,26.2394,26.0998,26.1766,517000.0
2008-03-12 15:20:00,37.51,37.51,37.39,37.41,279200.0,26.1766,26.1766,26.0929,26.1068,279200.0
2008-03-12 15:25:00,37.41,37.53,37.32,37.34,613600.0,26.1068,26.1906,26.044,26.058,613600.0
2008-03-12 15:30:00,37.34,37.45,37.29,37.31,728800.0,26.058,26.1347,26.0231,26.037,728800.0
2008-03-12 15:35:00,37.31,37.33,37.2,37.21,749800.0,26.037,26.051,25.9603,25.9673,749800.0
2008-03-12 15:40:00,37.21,37.28,37.17,37.2,728400.0,25.9673,26.0161,25.9393,25.9603,728400.0
2008-03-12 15:45:00,37.2,37.25,37.07,37.2,939800.0,25.9603,25.9952,25.8696,25.9603,939800.0
2008-03-12 15:50:00,37.2,37.33,37.08,37.09,1175700.0,25.9603,26.051,25.8765,25.8835,1175700.0
2008-03-12 15:55:00,37.08,38.09,36.98,37.05,1622700.0,25.8765,26.5814,25.8067,25.8556,1622700.0
2008-03-13 09:30:00,36.36,36.51,35.8,35.93,1832200.0,25.3741,25.4788,24.9833,25.074,1832200.0
2008-03-13 09:35:00,35.91,36.13,35.8,35.82,1764500.0,25.06,25.2136,24.9833,24.9972,1764500.0
2008-03-13 09:40:00,35.82,35.9,35.51,35.57,1113700.0,24.9972,25.0531,24.7809,24.8228,1113700.0
2008-03-13 09:45:00,35.56,35.61,35.52,35.61,997700.0,24.8158,24.8507,24.7879,24.8507,997700.0
2008-03-13 09:50:00,35.61,35.85,35.57,35.71,1021300.0,24.8507,25.0182,24.8228,24.9205,1021300.0
2008-03-13 09:55:00,35.7,35.77,35.45,35.58,1079200.0,24.9135,24.9623,24.739,24.8297,1079200.0
2008-03-13 10:00:00,35.59,35.76,35.48,35.75,652400.0,24.8367,24.9554,24.76,24.9484,652400.0
2008-03-13 10:05:00,35.75,35.84,35.54,35.83,751300.0,24.9484,25.0112,24.8018,25.0042,751300.0
2008-03-13 10:10:00,35.83,35.99,35.81,35.9,695900.0,25.0042,25.1159,24.9903,25.0531,695900.0
2008-03-13 10:15:00,35.9,36.0,35.8,35.81,610400.0,25.0531,25.1228,24.9833,24.9903,610400.0
2008-03-13 10:20:00,35.81,35.92,35.66,35.73,677100.0,24.9903,25.067,24.8856,24.9344,677100.0
2008-03-13 10:25:00,35.73,35.85,35.66,35.78,489500.0,24.9344,25.0182,24.8856,24.9693,489500.0
2008-03-13 10:30:00,35.78,35.87,35.71,35.76,505600.0,24.9693,25.0321,24.9205,24.9554,505600.0
2008-03-13 10:35:00,35.75,35.78,35.55,35.56,721500.0,24.9484,24.9693,24.8088,24.8158,721500.0
2008-03-13 10:40:00,35.56,35.79,35.54,35.65,406600.0,24.8158,24.9763,24.8018,24.8786,406600.0
2008-03-13 10:45:00,35.66,35.79,35.55,35.73,383800.0,24.8856,24.9763,24.8088,24.9344,383800.0
2008-03-13 10:50:00,35.73,35.8,35.66,35.75,339600.0,24.9344,24.9833,24.8856,24.9484,339600.0
2008-03-13 10:55:00,35.76,35.83,35.66,35.73,373100.0,24.9554,25.0042,24.8856,24.9344,373100.0
2008-03-13 11:00:00,35.72,35.83,35.66,35.78,536500.0,24.9274,25.0042,24.8856,24.9693,536500.0
2008-03-13 11:05:00,35.78,36.2,35.76,36.11,1531500.0,24.9693,25.2624,24.9554,25.1996,1531500.0
2008-03-13 11:10:00,36.1,36.59,36.1,36.11,1438800.0,25.1926,25.5346,25.1926,25.1996,1438800.0
2008-03-13 11:15:00,36.11,36.14,35.9,35.94,794000.0,25.1996,25.2205,25.0531,25.081,794000.0
2008-03-13 11:20:00,35.94,36.63,35.93,36.41,885700.0,25.081,25.5625,25.074,25.409,885700.0
2008-03-13 11:25:00,36.41,36.53,36.24,36.4,886000.0,25.409,25.4927,25.2903,25.402,886000.0
2008-03-13 11:30:00,36.4,36.49,35.95,36.46,888600.0,25.402,25.4648,25.088,25.4439,888600.0
2008-03-13 11:35:00,36.46,36.67,36.37,36.57,698100.0,25.4439,25.5904,25.3811,25.5206,698100.0
2008-03-13 11:40:00,36.57,36.75,36.53,36.54,784000.0,25.5206,25.6462,25.4927,25.4997,784000.0
2008-03-13 11:45:00,36.53,36.56,36.27,36.35,744600.0,25.4927,25.5136,25.3113,25.3671,744600.0
2008-03-13 11:50:00,36.36,36.49,36.35,36.42,827500.0,25.3741,25.4648,25.3671,25.4159,827500.0
2008-03-13 11:55:00,36.43,36.45,36.37,36.41,517500.0,25.4229,25.4369,25.3811,25.409,517500.0
2008-03-13 12:00:00,36.41,36.84,36.41,36.75,941200.0,25.409,25.709,25.409,25.6462,941200.0
2008-03-13 12:05:00,36.74,36.75,36.5,36.51,571900.0,25.6393,25.6462,25.4718,25.4788,571900.0
2008-03-13 12:10:00,36.51,36.67,36.19,36.25,750400.0,25.4788,25.5904,25.2554,25.2973,750400.0
2008-03-13 12:15:00,36.25,36.44,36.25,36.34,279700.0,25.2973,25.4299,25.2973,25.3601,279700.0
2008-03-13 12:20:00,36.34,36.35,36.04,36.29,564100.0,25.3601,25.3671,25.1508,25.3252,564100.0
2008-03-13 12:25:00,36.29,36.44,36.25,36.4,387900.0,25.3252,25.4299,25.2973,25.402,387900.0
2008-03-13 12:30:00,36.42,36.5,36.29,36.33,196600.0,25.4159,25.4718,25.3252,25.3531,196600.0
2008-03-13 12:35:00,36.34,36.51,36.3,36.43,375700.0,25.3601,25.4788,25.3322,25.4229,375700.0
2008-03-13 12:40:00,36.43,36.47,36.21,36.26,277900.0,25.4229,25.4508,25.2694,25.3043,277900.0
2008-03-13 12:45:00,36.26,36.27,36.12,36.2,272600.0,25.3043,25.3113,25.2066,25.2624,272600.0
2008-03-13 12:50:00,36.2,36.27,36.05,36.2,342600.0,25.2624,25.3113,25.1577,25.2624,342600.0
2008-03-13 12:55:00,36.21,36.24,36.1,36.17,231700.0,25.2694,25.2903,25.1926,25.2415,231700.0
2008-03-13 13:00:00,36.18,36.23,36.1,36.1,163400.0,25.2485,25.2834,25.1926,25.1926,163400.0
2008-03-13 13:05:00,36.1,36.52,36.09,36.41,628700.0,25.1926,25.4857,25.1857,25.409,628700.0
2008-03-13 13:10:00,36.41,36.55,36.29,36.29,452400.0,25.409,25.5067,25.3252,25.3252,452400.0
2008-03-13 13:15:00,36.31,36.55,36.3,36.54,422200.0,25.3392,25.5067,25.3322,25.4997,422200.0
2008-03-13 13:20:00,36.54,36.56,36.41,36.45,457100.0,25.4997,25.5136,25.409,25.4369,457100.0
2008-03-13 13:25:00,36.45,36.92,36.45,36.84,625400.0,25.4369,25.7649,25.4369,25.709,625400.0
2008-03-13 13:30:00,36.85,36.86,36.63,36.73,670500.0,25.716,25.723,25.5625,25.6323,670500.0
2008-03-13 13:35:00,36.73,36.97,36.44,36.86,568700.0,25.6323,25.7998,25.4299,25.723,568700.0
2008-03-13 13:40:00,36.86,36.93,36.81,36.91,510400.0,25.723,25.7719,25.6881,25.7579,510400.0
2008-03-13 13:45:00,36.91,36.99,36.86,36.94,693800.0,25.7579,25.8137,25.723,25.7788,693800.0
2008-03-13 13:50:00,36.92,37.05,36.86,37.04,787500.0,25.7649,25.8556,25.723,25.8486,787500.0
2008-03-13 13:55:00,37.04,37.32,37.04,37.11,1189300.0,25.8486,26.044,25.8486,25.8975,1189300.0
2008-03-13 14:00:00,37.1,37.2,37.03,37.12,737200.0,25.8905,25.9603,25.8416,25.9044,737200.0
2008-03-13 14:05:00,37.12,37.45,37.09,37.34,751000.0,25.9044,26.1347,25.8835,26.058,751000.0
2008-03-13 14:10:00,37.35,37.41,37.13,37.22,688300.0,26.065,26.1068,25.9114,25.9742,688300.0
2008-03-13 14:15:00,37.22,37.35,37.05,37.2,738800.0,25.9742,26.065,25.8556,25.9603,738800.0
2008-03-13 14:20:00,37.19,37.29,37.13,37.23,344300.0,25.9533,26.0231,25.9114,25.9812,344300.0
2008-03-13 14:25:00,37.23,37.39,37.15,37.36,766600.0,25.9812,26.0929,25.9254,26.0719,766600.0
2008-03-13 14:30:00,37.36,37.38,36.93,36.95,439800.0,26.0719,26.0859,25.7719,25.7858,439800.0
2008-03-13 14:35:00,36.96,37.07,36.92,37.0,428500.0,25.7928,25.8696,25.7649,25.8207,428500.0
2008-03-13 14:40:00,37.0,37.05,36.83,36.9,247600.0,25.8207,25.8556,25.7021,25.7509,247600.0
2008-03-13 14:45:00,36.91,36.98,36.89,36.95,320900.0,25.7579,25.8067,25.7439,25.7858,320900.0
2008-03-13 14:50:00,36.94,36.99,36.86,36.87,188800.0,25.7788,25.8137,25.723,25.73,188800.0
2008-03-13 14:55:00,36.88,37.2,36.87,37.16,343700.0,25.737,25.9603,25.73,25.9324,343700.0
2008-03-13 15:00:00,37.16,37.28,36.93,36.97,760300.0,25.9324,26.0161,25.7719,25.7998,760300.0
2008-03-13 15:05:00,36.98,37.17,36.94,37.12,449500.0,25.8067,25.9393,25.7788,25.9044,449500.0
2008-03-13 15:10:00,37.11,37.19,37.01,37.07,401800.0,25.8975,25.9533,25.8277,25.8696,401800.0
2008-03-13 15:15:00,37.06,37.11,36.96,37.03,383900.0,25.8626,25.8975,25.7928,25.8416,383900.0
2008-03-13 15:20:00,37.04,37.18,36.95,37.14,578100.0,25.8486,25.9463,25.7858,25.9184,578100.0
2008-03-13 15:25:00,37.14,37.3,37.11,37.13,557500.0,25.9184,26.0301,25.8975,25.9114,557500.0
2008-03-13 15:30:00,37.14,37.35,37.04,37.06,479600.0,25.9184,26.065,25.8486,25.8626,479600.0
2008-03-13 15:35:00,37.06,37.37,37.04,37.34,587800.0,25.8626,26.0789,25.8486,26.058,587800.0
2008-03-13 15:40:00,37.33,37.55,37.26,37.34,954100.0,26.051,26.2045,26.0021,26.058,954100.0
2008-03-13 15:45:00,37.34,37.36,37.15,37.21,954800.0,26.058,26.0719,25.9254,25.9673,954800.0
2008-03-13 15:50:00,37.21,37.24,37.08,37.1,985700.0,25.9673,25.9882,25.8765,25.8905,985700.0
2008-03-13 15:55:00,37.1,37.17,36.96,37.11,1157900.0,25.8905,25.9393,25.7928,25.8975,1157900.0
2008-03-14 09:30:00,37.47,37.49,36.39,36.4,1010400.0,26.1487,26.1627,25.395,25.402,1010400.0
2008-03-14 09:35:00,36.38,37.44,36.32,37.06,1428700.0,25.388,26.1278,25.3462,25.8626,1428700.0
2008-03-14 09:40:00,37.06,37.25,36.9,37.13,709700.0,25.8626,25.9952,25.7509,25.9114,709700.0
2008-03-14 09:45:00,37.14,37.14,36.41,36.69,1185900.0,25.9184,25.9184,25.409,25.6044,1185900.0
2008-03-14 09:50:00,36.71,36.85,36.29,36.33,857200.0,25.6183,25.716,25.3252,25.3531,857200.0
2008-03-14 09:55:00,36.34,36.48,35.54,35.67,1504600.0,25.3601,25.4578,24.8018,24.8926,1504600.0
2008-03-14 10:00:00,35.67,35.7,35.2,35.61,2233700.0,24.8926,24.9135,24.5646,24.8507,2233700.0
2008-03-14 10:05:00,35.62,36.22,35.4,36.14,1639300.0,24.8577,25.2764,24.7041,25.2205,1639300.0
2008-03-14 10:10:00,36.14,36.47,36.13,36.34,1407700.0,25.2205,25.4508,25.2136,25.3601,1407700.0
2008-03-14 10:15:00,36.34,36.7,36.25,36.59,1905100.0,25.3601,25.6113,25.2973,25.5346,1905100.0
2008-03-14 10:20:00,36.6,36.61,36.17,36.4,1174400.0,25.5416,25.5485,25.2415,25.402,1174400.0
2008-03-14 10:25:00,36.41,36.42,36.1,36.25,1109300.0,25.409,25.4159,25.1926,25.2973,1109300.0
2008-03-14 10:30:00,36.24,36.47,36.21,36.38,1137000.0,25.2903,25.4508,25.2694,25.388,1137000.0
2008-03-14 10:35:00,36.39,36.44,36.01,36.02,719100.0,25.395,25.4299,25.1298,25.1368,719100.0
2008-03-14 10:40:00,36.02,36.03,35.74,35.89,1161200.0,25.1368,25.1438,24.9414,25.0461,1161200.0
2008-03-14 10:45:00,35.89,36.15,35.85,36.03,1368300.0,25.0461,25.2275,25.0182,25.1438,1368300.0
2008-03-14 10:50:00,36.02,36.36,36.02,36.29,711300.0,25.1368,25.3741,25.1368,25.3252,711300.0
2008-03-14 10:55:00,36.29,36.6,36.25,36.25,967100.0,25.3252,25.5416,25.2973,25.2973,967100.0
2008-03-14 11:00:00,36.24,36.35,36.14,36.23,508000.0,25.2903,25.3671,25.2205,25.2834,508000.0
2008-03-14 11:05:00,36.23,36.4,36.19,36.38,521800.0,25.2834,25.402,25.2554,25.388,521800.0
2008-03-14 11:10:00,36.39,36.4,36.15,36.21,327200.0,25.395,25.402,25.2275,25.2694,327200.0
2008-03-14 11:15:00,36.21,36.22,35.97,36.18,424800.0,25.2694,25.2764,25.1019,25.2485,424800.0
2008-03-14 11:20:00,36.18,36.22,36.03,36.08,305600.0,25.2485,25.2764,25.1438,25.1787,305600.0
2008-03-14 11:25:00,36.08,36.15,35.95,36.12,245500.0,25.1787,25.2275,25.088,25.2066,245500.0
2008-03-14 11:30:00,36.09,36.24,35.94,36.04,270300.0,25.1857,25.2903,25.081,25.1508,270300.0
2008-03-14 11:35:00,36.05,36.17,36.02,36.1,160600.0,25.1577,25.2415,25.1368,25.1926,160600.0
2008-03-14 11:40:00,36.1,36.18,36.05,36.16,227900.0,25.1926,25.2485,25.1577,25.2345,227900.0
2008-03-14 11:45:00,36.15,36.5,36.15,36.44,576400.0,25.2275,25.4718,25.2275,25.4299,576400.0
2008-03-14 11:50:00,36.44,36.45,36.25,36.27,390800.0,25.4299,25.4369,25.2973,25.3113,390800.0
2008-03-14 11:55:00,36.27,36.36,36.18,36.31,379700.0,25.3113,25.3741,25.2485,25.3392,379700.0
2008-03-14 12:00:00,36.32,36.37,36.19,36.26,213300.0,25.3462,25.3811,25.2554,25.3043,213300.0
2008-03-14 12:05:00,36.24,36.37,36.17,36.18,230800.0,25.2903,25.3811,25.2415,25.2485,230800.0
2008-03-14 12:10:00,36.17,36.38,36.17,36.27,208800.0,25.2415,25.388,25.2415,25.3113,208800.0
2008-03-14 12:15:00,36.27,36.33,36.15,36.23,252800.0,25.3113,25.3531,25.2275,25.2834,252800.0
2008-03-14 12:20:00,36.22,36.3,36.05,36.14,290600.0,25.2764,25.3322,25.1577,25.2205,290600.0
2008-03-14 12:25:00,36.13,36.2,36.07,36.11,381600.0,25.2136,25.2624,25.1717,25.1996,381600.0
2008-03-14 12:30:00,36.09,36.22,36.05,36.09,239500.0,25.1857,25.2764,25.1577,25.1857,239500.0
2008-03-14 12:35:00,36.1,36.2,36.0,36.03,243800.0,25.1926,25.2624,25.1228,25.1438,243800.0
2008-03-14 12:40:00,36.03,36.15,35.75,35.86,498400.0,25.1438,25.2275,24.9484,25.0251,498400.0
2008-03-14 12:45:00,35.86,36.1,35.74,36.09,902200.0,25.0251,25.1926,24.9414,25.1857,902200.0
2008-03-14 12:50:00,36.09,36.23,35.83,35.98,514200.0,25.1857,25.2834,25.0042,25.1089,514200.0
2008-03-14 12:55:00,35.99,35.99,35.73,35.81,400300.0,25.1159,25.1159,24.9344,24.9903,400300.0
2008-03-14 13:00:00,35.8,35.82,35.65,35.66,349200.0,24.9833,24.9972,24.8786,24.8856,349200.0
2008-03-14 13:05:00,35.66,35.87,35.56,35.83,487600.0,24.8856,25.0321,24.8158,25.0042,487600.0
2008-03-14 13:10:00,35.83,35.86,35.66,35.67,186100.0,25.0042,25.0251,24.8856,24.8926,186100.0
2008-03-14 13:15:00,35.67,35.83,35.62,35.68,377000.0,24.8926,25.0042,24.8577,24.8995,377000.0
2008-03-14 13:20:00,35.69,35.75,35.59,35.7,339500.0,24.9065,24.9484,24.8367,24.9135,339500.0
2008-03-14 13:25:00,35.71,35.79,35.66,35.7,369000.0,24.9205,24.9763,24.8856,24.9135,369000.0
2008-03-14 13:30:00,35.71,35.75,35.62,35.66,248300.0,24.9205,24.9484,24.8577,24.8856,248300.0
2008-03-14 13:35:00,35.64,36.0,35.61,35.83,455700.0,24.8716,25.1228,24.8507,25.0042,455700.0
2008-03-14 13:40:00,35.83,35.94,35.76,35.88,236100.0,25.0042,25.081,24.9554,25.0391,236100.0
2008-03-14 13:45:00,35.87,36.02,35.78,35.78,357600.0,25.0321,25.1368,24.9693,24.9693,357600.0
2008-03-14 13:50:00,35.79,35.91,35.69,35.76,337300.0,24.9763,25.06,24.9065,24.9554,337300.0
2008-03-14 13:55:00,35.76,35.86,35.67,35.67,230500.0,24.9554,25.0251,24.8926,24.8926,230500.0
2008-03-14 14:00:00,35.67,35.8,35.58,35.75,420500.0,24.8926,24.9833,24.8297,24.9484,420500.0
2008-03-14 14:05:00,35.74,35.82,35.6,35.72,344800.0,24.9414,24.9972,24.8437,24.9274,344800.0
2008-03-14 14:10:00,35.73,35.8,35.62,35.65,493400.0,24.9344,24.9833,24.8577,24.8786,493400.0
2008-03-14 14:15:00,35.66,35.78,35.62,35.64,298700.0,24.8856,24.9693,24.8577,24.8716,298700.0
2008-03-14 14:20:00,35.64,35.68,35.41,35.49,816400.0,24.8716,24.8995,24.7111,24.7669,816400.0
2008-03-14 14:25:00,35.49,35.62,35.27,35.45,909500.0,24.7669,24.8577,24.6134,24.739,909500.0
2008-03-14 14:30:00,35.44,35.6,35.35,35.42,530000.0,24.732,24.8437,24.6692,24.7181,530000.0
2008-03-14 14:35:00,35.42,35.55,35.33,35.38,372000.0,24.7181,24.8088,24.6553,24.6902,372000.0
2008-03-14 14:40:00,35.38,35.84,35.38,35.75,617800.0,24.6902,25.0112,24.6902,24.9484,617800.0
2008-03-14 14:45:00,35.74,35.77,35.6,35.66,651700.0,24.9414,24.9623,24.8437,24.8856,651700.0
2008-03-14 14:50:00,35.65,35.81,35.64,35.8,521100.0,24.8786,24.9903,24.8716,24.9833,521100.0
2008-03-14 14:55:00,35.8,35.88,35.71,35.72,431600.0,24.9833,25.0391,24.9205,24.9274,431600.0
2008-03-14 15:00:00,35.72,35.83,35.64,35.76,394400.0,24.9274,25.0042,24.8716,24.9554,394400.0
2008-03-14 15:05:00,35.74,35.83,35.63,35.82,373300.0,24.9414,25.0042,24.8646,24.9972,373300.0
2008-03-14 15:10:00,35.82,35.99,35.71,35.92,517900.0,24.9972,25.1159,24.9205,25.067,517900.0
2008-03-14 15:15:00,35.92,36.2,35.92,36.07,843700.0,25.067,25.2624,25.067,25.1717,843700.0
2008-03-14 15:20:00,36.07,37.14,35.97,36.12,762400.0,25.1717,25.9184,25.1019,25.2066,762400.0
2008-03-14 15:25:00,36.1,36.37,36.09,36.14,906300.0,25.1926,25.3811,25.1857,25.2205,906300.0
2008-03-14 15:30:00,36.14,36.2,35.86,35.99,1207600.0,25.2205,25.2624,25.0251,25.1159,1207600.0
2008-03-14 15:35:00,35.99,36.11,35.87,35.97,1207200.0,25.1159,25.1996,25.0321,25.1019,1207200.0
2008-03-14 15:40:00,35.97,36.0,35.73,35.74,1143200.0,25.1019,25.1228,24.9344,24.9414,1143200.0
2008-03-14 15:45:00,35.74,35.75,35.56,35.71,1100200.0,24.9414,24.9484,24.8158,24.9205,1100200.0
2008-03-14 15:50:00,35.71,35.91,35.59,35.78,1539000.0,24.9205,25.06,24.8367,24.9693,1539000.0
2008-03-14 15:55:00,35.79,35.99,35.66,35.68,1745300.0,24.9763,25.1159,24.8856,24.8995,1745300.0
2008-03-17 09:30:00,34.36,35.72,34.25,35.64,2606400.0,23.9784,24.9274,23.9016,24.8716,2606400.0
2008-03-17 09:35:00,35.59,36.04,34.5,34.5,1698400.0,24.8367,25.1508,24.0761,24.0761,1698400.0
2008-03-17 09:40:00,34.5,35.13,34.48,34.69,1334200.0,24.0761,24.5157,24.0621,24.2087,1334200.0
2008-03-17 09:45:00,34.69,35.14,34.66,35.07,1250000.0,24.2087,24.5227,24.1877,24.4738,1250000.0
2008-03-17 09:50:00,35.06,35.44,35.02,35.06,935900.0,24.4669,24.732,24.4389,24.4669,935900.0
2008-03-17 09:55:00,35.06,35.19,34.83,35.15,1033600.0,24.4669,24.5576,24.3064,24.5297,1033600.0
2008-03-17 10:00:00,35.15,35.26,34.87,35.03,1050800.0,24.5297,24.6064,24.3343,24.4459,1050800.0
2008-03-17 10:05:00,35.02,35.32,35.0,35.21,820600.0,24.4389,24.6483,24.425,24.5715,820600.0
2008-03-17 10:10:00,35.21,35.39,35.04,35.09,860500.0,24.5715,24.6972,24.4529,24.4878,860500.0
2008-03-17 10:15:00,35.1,35.34,35.04,35.25,752900.0,24.4948,24.6623,24.4529,24.5995,752900.0
2008-03-17 10:20:00,35.25,35.43,35.18,35.38,515300.0,24.5995,24.7251,24.5506,24.6902,515300.0
2008-03-17 10:25:00,35.38,35.8,35.36,35.77,909200.0,24.6902,24.9833,24.6762,24.9623,909200.0
2008-03-17 10:30:00,35.77,35.9,35.4,35.48,1061600.0,24.9623,25.0531,24.7041,24.76,1061600.0
2008-03-17 10:35:00,35.49,36.15,35.48,36.03,1194200.0,24.7669,25.2275,24.76,25.1438,1194200.0
2008-03-17 10:40:00,36.01,36.18,35.82,36.11,1015600.0,25.1298,25.2485,24.9972,25.1996,1015600.0
2008-03-17 10:45:00,36.12,36.24,35.93,36.17,907200.0,25.2066,25.2903,25.074,25.2415,907200.0
2008-03-17 10:50:00,36.16,36.4,36.05,36.11,997400.0,25.2345,25.402,25.1577,25.1996,997400.0
2008-03-17 10:55:00,36.1,36.16,35.67,35.79,716500.0,25.1926,25.2345,24.8926,24.9763,716500.0
2008-03-17 11:00:00,35.8,36.05,35.74,35.79,743300.0,24.9833,25.1577,24.9414,24.9763,743300.0
2008-03-17 11:05:00,35.78,35.83,35.57,35.79,652200.0,24.9693,25.0042,24.8228,24.9763,652200.0
2008-03-17 11:10:00,35.8,35.84,35.54,35.55,462000.0,24.9833,25.0112,24.8018,24.8088,462000.0
2008-03-17 11:15:00,35.55,35.56,35.2,35.34,1164900.0,24.8088,24.8158,24.5646,24.6623,1164900.0
2008-03-17 11:20:00,35.33,35.33,35.07,35.08,807400.0,24.6553,24.6553,24.4738,24.4808,807400.0
2008-03-17 11:25:00,35.08,35.1,34.83,34.85,987200.0,24.4808,24.4948,24.3064,24.3203,987200.0
2008-03-17 11:30:00,34.85,35.24,34.83,35.23,831500.0,24.3203,24.5925,24.3064,24.5855,831500.0
2008-03-17 11:35:00,35.23,35.3,35.1,35.21,684900.0,24.5855,24.6343,24.4948,24.5715,684900.0
2008-03-17 11:40:00,35.2,35.28,35.13,35.2,457800.0,24.5646,24.6204,24.5157,24.5646,457800.0
2008-03-17 11:45:00,35.2,35.28,35.11,35.26,522500.0,24.5646,24.6204,24.5018,24.6064,522500.0
2008-03-17 11:50:00,35.26,35.28,34.94,34.98,548300.0,24.6064,24.6204,24.3831,24.411,548300.0
2008-03-17 11:55:00,34.98,34.98,34.82,34.86,569400.0,24.411,24.411,24.2994,24.3273,569400.0
2008-03-17 12:00:00,34.86,34.94,34.75,34.89,679300.0,24.3273,24.3831,24.2505,24.3482,679300.0
2008-03-17 12:05:00,34.9,35.0,34.88,34.9,627100.0,24.3552,24.425,24.3412,24.3552,627100.0
2008-03-17 12:10:00,34.9,34.91,34.78,34.85,612500.0,24.3552,24.3622,24.2715,24.3203,612500.0
2008-03-17 12:15:00,34.86,34.92,34.81,34.89,527300.0,24.3273,24.3692,24.2924,24.3482,527300.0
2008-03-17 12:20:00,34.89,34.92,34.61,34.65,582200.0,24.3482,24.3692,24.1528,24.1807,582200.0
2008-03-17 12:25:00,34.65,34.85,34.64,34.79,384100.0,24.1807,24.3203,24.1738,24.2784,384100.0
2008-03-17 12:30:00,34.79,34.91,34.68,34.77,595000.0,24.2784,24.3622,24.2017,24.2645,595000.0
2008-03-17 12:35:00,34.77,35.89,34.74,34.91,436700.0,24.2645,25.0461,24.2435,24.3622,436700.0
2008-03-17 12:40:00,34.9,34.99,34.81,34.84,271000.0,24.3552,24.418,24.2924,24.3133,271000.0
2008-03-17 12:45:00,34.84,35.06,34.82,34.95,434300.0,24.3133,24.4669,24.2994,24.3901,434300.0
2008-03-17 12:50:00,34.95,35.09,34.93,34.97,383900.0,24.3901,24.4878,24.3761,24.4041,383900.0
2008-03-17 12:55:00,34.99,35.15,34.9,34.9,343300.0,24.418,24.5297,24.3552,24.3552,343300.0
2008-03-17 13:00:00,34.9,34.99,34.89,34.93,183600.0,24.3552,24.418,24.3482,24.3761,183600.0
2008-03-17 13:05:00,34.92,34.93,34.77,34.82,283700.0,24.3692,24.3761,24.2645,24.2994,283700.0
2008-03-17 13:10:00,34.82,34.87,34.78,34.84,341700.0,24.2994,24.3343,24.2715,24.3133,341700.0
2008-03-17 13:15:00,34.85,34.96,34.78,34.81,285800.0,24.3203,24.3971,24.2715,24.2924,285800.0
2008-03-17 13:20:00,34.8,34.88,34.69,34.87,641800.0,24.2854,24.3412,24.2087,24.3343,641800.0
2008-03-17 13:25:00,34.87,34.99,34.82,34.93,373200.0,24.3343,24.418,24.2994,24.3761,373200.0
2008-03-17 13:30:00,34.92,34.94,34.72,34.85,493400.0,24.3692,24.3831,24.2296,24.3203,493400.0
2008-03-17 13:35:00,34.84,34.86,34.7,34.75,525400.0,24.3133,24.3273,24.2156,24.2505,525400.0
2008-03-17 13:40:00,34.76,34.92,34.73,34.9,464600.0,24.2575,24.3692,24.2366,24.3552,464600.0
2008-03-17 13:45:00,34.9,35.06,34.79,34.92,716100.0,24.3552,24.4669,24.2784,24.3692,716100.0
2008-03-17 13:50:00,34.92,35.1,34.91,35.05,422000.0,24.3692,24.4948,24.3622,24.4599,422000.0
2008-03-17 13:55:00,35.04,35.12,34.91,35.11,625900.0,24.4529,24.5087,24.3622,24.5018,625900.0
2008-03-17 14:00:00,35.11,35.27,34.99,35.24,560500.0,24.5018,24.6134,24.418,24.5925,560500.0
2008-03-17 14:05:00,35.24,35.76,35.15,35.52,1281800.0,24.5925,24.9554,24.5297,24.7879,1281800.0
2008-03-17 14:10:00,35.52,35.64,35.5,35.53,772000.0,24.7879,24.8716,24.7739,24.7949,772000.0
2008-03-17 14:15:00,35.53,35.55,35.4,35.5,767800.0,24.7949,24.8088,24.7041,24.7739,767800.0
2008-03-17 14:20:00,35.5,35.57,35.39,35.44,667100.0,24.7739,24.8228,24.6972,24.732,667100.0
2008-03-17 14:25:00,35.44,35.45,35.3,35.39,602700.0,24.732,24.739,24.6343,24.6972,602700.0
2008-03-17 14:30:00,35.39,35.45,35.21,35.39,538300.0,24.6972,24.739,24.5715,24.6972,538300.0
2008-03-17 14:35:00,35.4,35.71,35.39,35.69,706600.0,24.7041,24.9205,24.6972,24.9065,706600.0
2008-03-17 14:40:00,35.69,35.85,35.64,35.75,642800.0,24.9065,25.0182,24.8716,24.9484,642800.0
2008-03-17 14:45:00,35.76,35.83,35.52,35.56,503000.0,24.9554,25.0042,24.7879,24.8158,503000.0
2008-03-17 14:50:00,35.56,35.87,35.55,35.67,765900.0,24.8158,25.0321,24.8088,24.8926,765900.0
2008-03-17 14:55:00,35.67,35.99,35.67,35.7,717000.0,24.8926,25.1159,24.8926,24.9135,717000.0
2008-03-17 15:00:00,35.71,35.96,35.6,35.87,776300.0,24.9205,25.0949,24.8437,25.0321,776300.0
2008-03-17 15:05:00,35.87,36.0,35.8,35.82,820000.0,25.0321,25.1228,24.9833,24.9972,820000.0
2008-03-17 15:10:00,35.82,35.82,35.63,35.81,627600.0,24.9972,24.9972,24.8646,24.9903,627600.0
2008-03-17 15:15:00,35.8,35.91,35.72,35.84,1469000.0,24.9833,25.06,24.9274,25.0112,1469000.0
2008-03-17 15:20:00,35.85,36.04,35.83,35.95,898800.0,25.0182,25.1508,25.0042,25.088,898800.0
2008-03-17 15:25:00,35.95,36.11,35.68,35.69,1011900.0,25.088,25.1996,24.8995,24.9065,1011900.0
2008-03-17 15:30:00,35.68,36.18,35.67,36.15,1220600.0,24.8995,25.2485,24.8926,25.2275,1220600.0
2008-03-17 15:35:00,36.15,36.17,35.95,36.01,1253800.0,25.2275,25.2415,25.088,25.1298,1253800.0
2008-03-17 15:40:00,36.01,36.29,35.99,36.22,1407700.0,25.1298,25.3252,25.1159,25.2764,1407700.0
2008-03-17 15:45:00,36.21,36.29,36.04,36.29,1169900.0,25.2694,25.3252,25.1508,25.3252,1169900.0
2008-03-17 15:50:00,36.28,36.28,36.08,36.27,2283900.0,25.3182,25.3182,25.1787,25.3113,2283900.0
2008-03-17 15:55:00,36.28,36.28,35.98,35.99,2322200.0,25.3182,25.3182,25.1089,25.1159,2322200.0
2008-03-18 09:30:00,37.07,37.48,37.0,37.41,1927900.0,25.8696,26.1557,25.8207,26.1068,1927900.0
2008-03-18 09:35:00,37.4,37.5,36.75,37.03,1948700.0,26.0998,26.1696,25.6462,25.8416,1948700.0
2008-03-18 09:40:00,37.04,37.08,36.75,36.78,787900.0,25.8486,25.8765,25.6462,25.6672,787900.0
2008-03-18 09:45:00,36.78,36.96,36.5,36.94,899000.0,25.6672,25.7928,25.4718,25.7788,899000.0
2008-03-18 09:50:00,36.95,37.2,36.66,36.97,813400.0,25.7858,25.9603,25.5834,25.7998,813400.0
2008-03-18 09:55:00,36.97,37.11,36.79,36.8,577600.0,25.7998,25.8975,25.6742,25.6811,577600.0
2008-03-18 10:00:00,36.79,37.0,36.75,36.86,520300.0,25.6742,25.8207,25.6462,25.723,520300.0
2008-03-18 10:05:00,36.86,36.87,36.68,36.71,456900.0,25.723,25.73,25.5974,25.6183,456900.0
2008-03-18 10:10:00,36.71,36.78,36.63,36.77,486000.0,25.6183,25.6672,25.5625,25.6602,486000.0
2008-03-18 10:15:00,36.77,36.78,36.61,36.67,507700.0,25.6602,25.6672,25.5485,25.5904,507700.0
2008-03-18 10:20:00,36.67,36.67,36.56,36.62,454800.0,25.5904,25.5904,25.5136,25.5555,454800.0
2008-03-18 10:25:00,36.62,36.77,36.62,36.73,401000.0,25.5555,25.6602,25.5555,25.6323,401000.0
2008-03-18 10:30:00,36.73,36.77,36.61,36.62,388500.0,25.6323,25.6602,25.5485,25.5555,388500.0
2008-03-18 10:35:00,36.62,36.7,36.59,36.68,682300.0,25.5555,25.6113,25.5346,25.5974,682300.0
2008-03-18 10:40:00,36.68,36.95,36.65,36.89,998200.0,25.5974,25.7858,25.5765,25.7439,998200.0
2008-03-18 10:45:00,36.89,37.2,36.83,37.18,1081300.0,25.7439,25.9603,25.7021,25.9463,1081300.0
2008-03-18 10:50:00,37.18,37.3,37.12,37.22,939700.0,25.9463,26.0301,25.9044,25.9742,939700.0
2008-03-18 10:55:00,37.23,37.36,37.1,37.3,708700.0,25.9812,26.0719,25.8905,26.0301,708700.0
2008-03-18 11:00:00,37.3,37.49,36.65,37.35,609200.0,26.0301,26.1627,25.5765,26.065,609200.0
2008-03-18 11:05:00,37.36,37.37,37.25,37.33,447400.0,26.0719,26.0789,25.9952,26.051,447400.0
2008-03-18 11:10:00,37.33,37.41,37.19,37.27,568100.0,26.051,26.1068,25.9533,26.0091,568100.0
2008-03-18 11:15:00,37.27,37.44,37.26,37.43,940200.0,26.0091,26.1278,26.0021,26.1208,940200.0
2008-03-18 11:20:00,37.43,37.64,37.4,37.64,823500.0,26.1208,26.2673,26.0998,26.2673,823500.0
2008-03-18 11:25:00,37.64,37.75,37.52,37.59,847800.0,26.2673,26.3441,26.1836,26.2324,847800.0
2008-03-18 11:30:00,37.59,37.82,37.56,37.75,741500.0,26.2324,26.3929,26.2115,26.3441,741500.0
2008-03-18 11:35:00,37.75,37.77,37.5,37.51,600300.0,26.3441,26.3581,26.1696,26.1766,600300.0
2008-03-18 11:40:00,37.5,37.71,37.48,37.59,567100.0,26.1696,26.3162,26.1557,26.2324,567100.0
2008-03-18 11:45:00,37.59,37.7,37.56,37.67,525800.0,26.2324,26.3092,26.2115,26.2883,525800.0
2008-03-18 11:50:00,37.67,37.69,37.6,37.61,403400.0,26.2883,26.3022,26.2394,26.2464,403400.0
2008-03-18 11:55:00,37.61,37.64,37.44,37.55,527400.0,26.2464,26.2673,26.1278,26.2045,527400.0
2008-03-18 12:00:00,37.55,37.65,37.53,37.55,483300.0,26.2045,26.2743,26.1906,26.2045,483300.0
2008-03-18 12:05:00,37.55,37.55,37.5,37.53,538000.0,26.2045,26.2045,26.1696,26.1906,538000.0
2008-03-18 12:10:00,37.52,37.54,37.48,37.5,569400.0,26.1836,26.1975,26.1557,26.1696,569400.0
2008-03-18 12:15:00,37.5,37.6,37.45,37.57,679700.0,26.1696,26.2394,26.1347,26.2185,679700.0
2008-03-18 12:20:00,37.56,37.7,37.55,37.64,378600.0,26.2115,26.3092,26.2045,26.2673,378600.0
2008-03-18 12:25:00,37.64,37.7,37.55,37.7,427800.0,26.2673,26.3092,26.2045,26.3092,427800.0
2008-03-18 12:30:00,37.69,37.82,37.68,37.76,441100.0,26.3022,26.3929,26.2952,26.3511,441100.0
2008-03-18 12:35:00,37.77,37.83,37.69,37.76,722200.0,26.3581,26.3999,26.3022,26.3511,722200.0
2008-03-18 12:40:00,37.76,37.83,37.66,37.81,325500.0,26.3511,26.3999,26.2813,26.386,325500.0
2008-03-18 12:45:00,37.81,37.84,37.68,37.68,723800.0,26.386,26.4069,26.2952,26.2952,723800.0
2008-03-18 12:50:00,37.68,37.84,37.67,37.8,324300.0,26.2952,26.4069,26.2883,26.379,324300.0
2008-03-18 12:55:00,37.8,37.9,37.78,37.83,402000.0,26.379,26.4488,26.365,26.3999,402000.0
2008-03-18 13:00:00,37.83,37.83,37.76,37.81,572600.0,26.3999,26.3999,26.3511,26.386,572600.0
2008-03-18 13:05:00,37.81,37.87,37.77,37.83,311300.0,26.386,26.4278,26.3581,26.3999,311300.0
2008-03-18 13:10:00,37.83,38.15,37.81,38.11,852000.0,26.3999,26.6232,26.386,26.5953,852000.0
2008-03-18 13:15:00,38.11,38.25,38.04,38.14,713300.0,26.5953,26.693,26.5465,26.6163,713300.0
2008-03-18 13:20:00,38.14,38.14,38.02,38.1,414500.0,26.6163,26.6163,26.5325,26.5883,414500.0
2008-03-18 13:25:00,38.1,38.13,38.03,38.05,674800.0,26.5883,26.6093,26.5395,26.5535,674800.0
2008-03-18 13:30:00,38.05,38.18,38.03,38.09,566500.0,26.5535,26.6442,26.5395,26.5814,566500.0
2008-03-18 13:35:00,38.09,38.11,37.96,38.03,530700.0,26.5814,26.5953,26.4906,26.5395,530700.0
2008-03-18 13:40:00,38.03,38.11,38.01,38.1,485900.0,26.5395,26.5953,26.5255,26.5883,485900.0
2008-03-18 13:45:00,38.1,38.15,38.06,38.12,610300.0,26.5883,26.6232,26.5604,26.6023,610300.0
2008-03-18 13:50:00,38.12,38.24,38.09,38.2,916000.0,26.6023,26.686,26.5814,26.6581,916000.0
2008-03-18 13:55:00,38.21,38.38,38.2,38.36,682300.0,26.6651,26.7837,26.6581,26.7698,682300.0
2008-03-18 14:00:00,38.36,38.37,38.23,38.27,604800.0,26.7698,26.7768,26.6791,26.707,604800.0
2008-03-18 14:05:00,38.27,38.27,38.09,38.24,1169800.0,26.707,26.707,26.5814,26.686,1169800.0
2008-03-18 14:10:00,38.24,38.32,37.81,37.81,842700.0,26.686,26.7419,26.386,26.386,842700.0
2008-03-18 14:15:00,37.8,38.24,37.4,38.2,2267100.0,26.379,26.686,26.0998,26.6581,2267100.0
2008-03-18 14:20:00,38.22,38.24,37.65,37.78,1743100.0,26.6721,26.686,26.2743,26.365,1743100.0
2008-03-18 14:25:00,37.78,38.0,37.45,37.7,1292600.0,26.365,26.5186,26.1347,26.3092,1292600.0
2008-03-18 14:30:00,37.7,37.7,37.23,37.49,1457600.0,26.3092,26.3092,25.9812,26.1627,1457600.0
2008-03-18 14:35:00,37.5,37.72,37.37,37.63,1302500.0,26.1696,26.3232,26.0789,26.2604,1302500.0
2008-03-18 14:40:00,37.63,37.8,37.43,37.51,721700.0,26.2604,26.379,26.1208,26.1766,721700.0
2008-03-18 14:45:00,37.49,38.05,37.48,38.02,836100.0,26.1627,26.5535,26.1557,26.5325,836100.0
2008-03-18 14:50:00,38.02,38.47,37.96,38.26,1222600.0,26.5325,26.8466,26.4906,26.7,1222600.0
2008-03-18 14:55:00,38.25,38.5,38.12,38.45,864400.0,26.693,26.8675,26.6023,26.8326,864400.0
2008-03-18 15:00:00,38.45,38.5,38.16,38.29,808400.0,26.8326,26.8675,26.6302,26.7209,808400.0
2008-03-18 15:05:00,38.28,38.41,38.2,38.4,658600.0,26.714,26.8047,26.6581,26.7977,658600.0
2008-03-18 15:10:00,38.4,38.5,38.2,38.31,784600.0,26.7977,26.8675,26.6581,26.7349,784600.0
2008-03-18 15:15:00,38.31,38.32,38.21,38.29,480300.0,26.7349,26.7419,26.6651,26.7209,480300.0
2008-03-18 15:20:00,38.29,38.44,38.17,38.25,737300.0,26.7209,26.8256,26.6372,26.693,737300.0
2008-03-18 15:25:00,38.25,38.34,37.98,38.19,718900.0,26.693,26.7558,26.5046,26.6512,718900.0
2008-03-18 15:30:00,38.19,38.36,38.11,38.28,729800.0,26.6512,26.7698,26.5953,26.714,729800.0
2008-03-18 15:35:00,38.29,38.4,38.21,38.37,1162800.0,26.7209,26.7977,26.6651,26.7768,1162800.0
2008-03-18 15:40:00,38.37,38.45,38.29,38.35,1471300.0,26.7768,26.8326,26.7209,26.7628,1471300.0
2008-03-18 15:45:00,38.34,38.43,38.26,38.36,1267800.0,26.7558,26.8186,26.7,26.7698,1267800.0
2008-03-18 15:50:00,38.36,38.58,38.36,38.56,2043200.0,26.7698,26.9233,26.7698,26.9094,2043200.0
2008-03-18 15:55:00,38.57,38.9,38.56,38.82,2651200.0,26.9163,27.1466,26.9094,27.0908,2651200.0
2008-03-19 09:30:00,39.19,39.68,39.02,39.58,1511400.0,27.349,27.691,27.2304,27.6212,1511400.0
2008-03-19 09:35:00,39.56,39.68,38.98,39.57,1364800.0,27.6072,27.691,27.2025,27.6142,1364800.0
2008-03-19 09:40:00,39.57,39.97,39.54,39.84,1123700.0,27.6142,27.8933,27.5933,27.8026,1123700.0
2008-03-19 09:45:00,39.86,40.0,39.75,39.93,1105700.0,27.8166,27.9143,27.7398,27.8654,1105700.0
2008-03-19 09:50:00,39.93,40.0,39.82,39.88,1191100.0,27.8654,27.9143,27.7887,27.8305,1191100.0
2008-03-19 09:55:00,39.87,39.9,39.55,39.62,1248400.0,27.8235,27.8445,27.6002,27.6491,1248400.0
2008-03-19 10:00:00,39.63,39.93,39.44,39.93,1335300.0,27.6561,27.8654,27.5235,27.8654,1335300.0
2008-03-19 10:05:00,39.93,39.98,39.73,39.74,746300.0,27.8654,27.9003,27.7258,27.7328,746300.0
2008-03-19 10:10:00,39.74,39.89,39.66,39.68,904300.0,27.7328,27.8375,27.677,27.691,904300.0
2008-03-19 10:15:00,39.68,39.76,39.5,39.58,717600.0,27.691,27.7468,27.5653,27.6212,717600.0
2008-03-19 10:20:00,39.58,39.84,39.57,39.8,600300.0,27.6212,27.8026,27.6142,27.7747,600300.0
2008-03-19 10:25:00,39.79,39.82,39.58,39.67,603600.0,27.7677,27.7887,27.6212,27.684,603600.0
2008-03-19 10:30:00,39.67,39.67,39.27,39.3,896700.0,27.684,27.684,27.4048,27.4258,896700.0
2008-03-19 10:35:00,39.3,39.33,39.13,39.26,1121400.0,27.4258,27.4467,27.3071,27.3979,1121400.0
2008-03-19 10:40:00,39.26,39.33,39.11,39.2,603300.0,27.3979,27.4467,27.2932,27.356,603300.0
2008-03-19 10:45:00,39.2,39.53,39.18,39.51,465900.0,27.356,27.5863,27.342,27.5723,465900.0
2008-03-19 10:50:00,39.52,39.69,39.51,39.57,448600.0,27.5793,27.6979,27.5723,27.6142,448600.0
2008-03-19 10:55:00,39.57,39.66,39.51,39.63,406300.0,27.6142,27.677,27.5723,27.6561,406300.0
2008-03-19 11:00:00,39.63,39.85,39.59,39.85,624400.0,27.6561,27.8096,27.6281,27.8096,624400.0
2008-03-19 11:05:00,39.85,39.89,39.75,39.89,776800.0,27.8096,27.8375,27.7398,27.8375,776800.0
2008-03-19 11:10:00,39.89,39.92,39.81,39.9,442900.0,27.8375,27.8584,27.7817,27.8445,442900.0
2008-03-19 11:15:00,39.9,39.98,39.88,39.95,733100.0,27.8445,27.9003,27.8305,27.8794,733100.0
2008-03-19 11:20:00,39.95,40.14,39.95,40.11,987300.0,27.8794,28.012,27.8794,27.991,987300.0
2008-03-19 11:25:00,40.11,40.25,40.1,40.22,685100.0,27.991,28.0887,27.9841,28.0678,685100.0
2008-03-19 11:30:00,40.21,40.38,40.17,40.29,826700.0,28.0608,28.1795,28.0329,28.1166,826700.0
2008-03-19 11:35:00,40.29,40.38,40.25,40.25,632200.0,28.1166,28.1795,28.0887,28.0887,632200.0
2008-03-19 11:40:00,40.25,40.4,40.2,40.37,713900.0,28.0887,28.1934,28.0538,28.1725,713900.0
2008-03-19 11:45:00,40.37,40.46,40.23,40.28,1297500.0,28.1725,28.2353,28.0748,28.1097,1297500.0
2008-03-19 11:50:00,40.28,40.38,40.22,40.27,518400.0,28.1097,28.1795,28.0678,28.1027,518400.0
2008-03-19 11:55:00,40.28,40.41,40.27,40.27,358200.0,28.1097,28.2004,28.1027,28.1027,358200.0
2008-03-19 12:00:00,40.26,40.35,40.07,40.09,700700.0,28.0957,28.1585,27.9631,27.9771,700700.0
2008-03-19 12:05:00,40.1,40.29,40.05,40.28,621600.0,27.9841,28.1166,27.9492,28.1097,621600.0
2008-03-19 12:10:00,40.28,40.33,40.08,40.09,405600.0,28.1097,28.1446,27.9701,27.9771,405600.0
2008-03-19 12:15:00,40.09,40.36,40.08,40.23,616000.0,27.9771,28.1655,27.9701,28.0748,616000.0
2008-03-19 12:20:00,40.24,40.34,40.01,40.06,447600.0,28.0818,28.1515,27.9212,27.9561,447600.0
2008-03-19 12:25:00,40.07,40.14,39.7,39.74,827900.0,27.9631,28.012,27.7049,27.7328,827900.0
2008-03-19 12:30:00,39.75,39.86,39.57,39.59,683300.0,27.7398,27.8166,27.6142,27.6281,683300.0
2008-03-19 12:35:00,39.6,39.73,39.44,39.52,694600.0,27.6351,27.7258,27.5235,27.5793,694600.0
2008-03-19 12:40:00,39.51,39.55,39.33,39.52,620100.0,27.5723,27.6002,27.4467,27.5793,620100.0
2008-03-19 12:45:00,39.52,39.58,39.35,39.45,392800.0,27.5793,27.6212,27.4607,27.5304,392800.0
2008-03-19 12:50:00,39.45,39.76,39.45,39.67,352100.0,27.5304,27.7468,27.5304,27.684,352100.0
2008-03-19 12:55:00,39.67,39.67,39.45,39.45,250000.0,27.684,27.684,27.5304,27.5304,250000.0
2008-03-19 13:00:00,39.45,39.59,39.28,39.34,396900.0,27.5304,27.6281,27.4118,27.4537,396900.0
2008-03-19 13:05:00,39.33,39.55,39.33,39.4,460400.0,27.4467,27.6002,27.4467,27.4956,460400.0
2008-03-19 13:10:00,39.39,39.43,39.28,39.28,466300.0,27.4886,27.5165,27.4118,27.4118,466300.0
2008-03-19 13:15:00,39.28,39.42,39.18,39.35,475400.0,27.4118,27.5095,27.342,27.4607,475400.0
2008-03-19 13:20:00,39.35,39.36,39.2,39.28,950000.0,27.4607,27.4676,27.356,27.4118,950000.0
2008-03-19 13:25:00,39.28,39.3,39.05,39.12,604600.0,27.4118,27.4258,27.2513,27.3002,604600.0
2008-03-19 13:30:00,39.12,39.17,38.93,38.96,636400.0,27.3002,27.335,27.1676,27.1885,636400.0
2008-03-19 13:35:00,38.96,38.97,38.81,38.91,801300.0,27.1885,27.1955,27.0838,27.1536,801300.0
2008-03-19 13:40:00,38.92,39.11,38.82,39.09,463500.0,27.1606,27.2932,27.0908,27.2792,463500.0
2008-03-19 13:45:00,39.1,39.19,39.06,39.07,396200.0,27.2862,27.349,27.2583,27.2653,396200.0
2008-03-19 13:50:00,39.07,39.09,38.75,38.92,609100.0,27.2653,27.2792,27.042,27.1606,609100.0
2008-03-19 13:55:00,38.93,39.08,38.84,38.94,486300.0,27.1676,27.2722,27.1048,27.1745,486300.0
2008-03-19 14:00:00,38.94,39.1,38.79,38.8,509500.0,27.1745,27.2862,27.0699,27.0768,509500.0
2008-03-19 14:05:00,38.8,38.89,38.69,38.87,450300.0,27.0768,27.1396,27.0001,27.1257,450300.0
2008-03-19 14:10:00,38.86,39.05,38.81,39.01,375400.0,27.1187,27.2513,27.0838,27.2234,375400.0
2008-03-19 14:15:00,39.01,39.05,38.79,38.92,569400.0,27.2234,27.2513,27.0699,27.1606,569400.0
2008-03-19 14:20:00,38.93,39.1,38.89,39.03,456300.0,27.1676,27.2862,27.1396,27.2373,456300.0
2008-03-19 14:25:00,39.03,39.03,38.86,38.94,408400.0,27.2373,27.2373,27.1187,27.1745,408400.0
2008-03-19 14:30:00,38.94,38.97,38.82,38.88,478500.0,27.1745,27.1955,27.0908,27.1327,478500.0
2008-03-19 14:35:00,38.88,38.9,38.54,38.6,689400.0,27.1327,27.1466,26.8954,26.9373,689400.0
2008-03-19 14:40:00,38.6,38.79,38.52,38.77,611000.0,26.9373,27.0699,26.8814,27.0559,611000.0
2008-03-19 14:45:00,38.77,38.92,38.75,38.81,393000.0,27.0559,27.1606,27.042,27.0838,393000.0
2008-03-19 14:50:00,38.82,39.08,38.78,39.08,514300.0,27.0908,27.2722,27.0629,27.2722,514300.0
2008-03-19 14:55:00,39.08,39.2,39.06,39.15,675800.0,27.2722,27.356,27.2583,27.3211,675800.0
2008-03-19 15:00:00,39.15,39.25,38.95,39.12,749800.0,27.3211,27.3909,27.1815,27.3002,749800.0
2008-03-19 15:05:00,39.11,39.31,39.08,39.19,662200.0,27.2932,27.4327,27.2722,27.349,662200.0
2008-03-19 15:10:00,39.2,39.3,39.03,39.07,411800.0,27.356,27.4258,27.2373,27.2653,411800.0
2008-03-19 15:15:00,39.07,39.09,38.85,38.95,628300.0,27.2653,27.2792,27.1117,27.1815,628300.0
2008-03-19 15:20:00,38.95,39.12,38.8,38.81,509900.0,27.1815,27.3002,27.0768,27.0838,509900.0
2008-03-19 15:25:00,38.8,38.93,38.69,38.7,682800.0,27.0768,27.1676,27.0001,27.0071,682800.0
2008-03-19 15:30:00,38.7,38.84,38.65,38.67,1035000.0,27.0071,27.1048,26.9722,26.9861,1035000.0
2008-03-19 15:35:00,38.68,38.72,38.5,38.51,1314400.0,26.9931,27.021,26.8675,26.8745,1314400.0
2008-03-19 15:40:00,38.51,38.7,38.43,38.68,1156800.0,26.8745,27.0071,26.8186,26.9931,1156800.0
2008-03-19 15:45:00,38.67,38.77,38.54,38.66,898600.0,26.9861,27.0559,26.8954,26.9791,898600.0
2008-03-19 15:50:00,38.66,38.74,38.54,38.58,1122600.0,26.9791,27.035,26.8954,26.9233,1122600.0
2008-03-19 15:55:00,38.58,38.75,38.39,38.56,2001400.0,26.9233,27.042,26.7907,26.9094,2001400.0
2008-03-20 09:30:00,38.85,39.29,38.61,39.19,6251100.0,27.1117,27.4188,26.9443,27.349,6251100.0
2008-03-20 09:35:00,39.18,39.25,38.96,39.2,626800.0,27.342,27.3909,27.1885,27.356,626800.0
2008-03-20 09:40:00,39.2,39.37,39.06,39.31,720900.0,27.356,27.4746,27.2583,27.4327,720900.0
2008-03-20 09:45:00,39.31,39.5,39.14,39.23,930000.0,27.4327,27.5653,27.3141,27.3769,930000.0
2008-03-20 09:50:00,39.23,39.46,39.08,39.39,643800.0,27.3769,27.5374,27.2722,27.4886,643800.0
2008-03-20 09:55:00,39.39,39.46,39.25,39.36,476100.0,27.4886,27.5374,27.3909,27.4676,476100.0
2008-03-20 10:00:00,39.36,39.58,39.33,39.55,824900.0,27.4676,27.6212,27.4467,27.6002,824900.0
2008-03-20 10:05:00,39.55,39.55,39.27,39.42,458900.0,27.6002,27.6002,27.4048,27.5095,458900.0
2008-03-20 10:10:00,39.41,39.49,39.27,39.4,402700.0,27.5025,27.5584,27.4048,27.4956,402700.0
2008-03-20 10:15:00,39.4,39.62,39.39,39.51,429500.0,27.4956,27.6491,27.4886,27.5723,429500.0
2008-03-20 10:20:00,39.51,39.8,39.47,39.68,663500.0,27.5723,27.7747,27.5444,27.691,663500.0
2008-03-20 10:25:00,39.68,39.8,39.6,39.73,561200.0,27.691,27.7747,27.6351,27.7258,561200.0
2008-03-20 10:30:00,39.74,39.99,39.68,39.92,759600.0,27.7328,27.9073,27.691,27.8584,759600.0
2008-03-20 10:35:00,39.93,39.95,39.75,39.82,583400.0,27.8654,27.8794,27.7398,27.7887,583400.0
2008-03-20 10:40:00,39.8,39.9,39.66,39.83,419200.0,27.7747,27.8445,27.677,27.7956,419200.0
2008-03-20 10:45:00,39.83,39.92,39.8,39.88,421300.0,27.7956,27.8584,27.7747,27.8305,421300.0
2008-03-20 10:50:00,39.88,39.94,39.82,39.88,377400.0,27.8305,27.8724,27.7887,27.8305,377400.0
2008-03-20 10:55:00,39.88,39.99,39.81,39.99,447200.0,27.8305,27.9073,27.7817,27.9073,447200.0
2008-03-20 11:00:00,39.99,40.06,39.88,39.92,656000.0,27.9073,27.9561,27.8305,27.8584,656000.0
2008-03-20 11:05:00,39.92,40.02,39.92,39.98,336400.0,27.8584,27.9282,27.8584,27.9003,336400.0
2008-03-20 11:10:00,39.98,39.98,39.77,39.95,342800.0,27.9003,27.9003,27.7538,27.8794,342800.0
2008-03-20 11:15:00,39.93,40.02,39.91,39.95,362700.0,27.8654,27.9282,27.8515,27.8794,362700.0
2008-03-20 11:20:00,39.94,40.1,39.94,40.05,593000.0,27.8724,27.9841,27.8724,27.9492,593000.0
2008-03-20 11:25:00,40.05,40.15,40.03,40.11,657400.0,27.9492,28.0189,27.9352,27.991,657400.0
2008-03-20 11:30:00,40.1,40.25,40.07,40.13,861400.0,27.9841,28.0887,27.9631,28.005,861400.0
2008-03-20 11:35:00,40.13,40.16,40.01,40.03,297000.0,28.005,28.0259,27.9212,27.9352,297000.0
2008-03-20 11:40:00,40.03,40.09,39.95,40.08,245700.0,27.9352,27.9771,27.8794,27.9701,245700.0
2008-03-20 11:45:00,40.08,40.1,39.65,39.69,617000.0,27.9701,27.9841,27.67,27.6979,617000.0
2008-03-20 11:50:00,39.69,39.91,39.6,39.81,433100.0,27.6979,27.8515,27.6351,27.7817,433100.0
2008-03-20 11:55:00,39.8,39.88,39.71,39.84,358900.0,27.7747,27.8305,27.7119,27.8026,358900.0
2008-03-20 12:00:00,39.85,40.03,39.84,39.97,322900.0,27.8096,27.9352,27.8026,27.8933,322900.0
2008-03-20 12:05:00,39.97,40.06,39.77,39.8,643100.0,27.8933,27.9561,27.7538,27.7747,643100.0
2008-03-20 12:10:00,39.8,39.82,39.55,39.75,805100.0,27.7747,27.7887,27.6002,27.7398,805100.0
2008-03-20 12:15:00,39.74,40.0,39.7,39.92,335300.0,27.7328,27.9143,27.7049,27.8584,335300.0
2008-03-20 12:20:00,39.92,39.92,39.6,39.67,523400.0,27.8584,27.8584,27.6351,27.684,523400.0
2008-03-20 12:25:00,39.67,39.74,39.61,39.63,241300.0,27.684,27.7328,27.6421,27.6561,241300.0
2008-03-20 12:30:00,39.64,39.77,39.6,39.62,263400.0,27.663,27.7538,27.6351,27.6491,263400.0
2008-03-20 12:35:00,39.61,39.63,39.52,39.62,370200.0,27.6421,27.6561,27.5793,27.6491,370200.0
2008-03-20 12:40:00,39.61,39.75,39.51,39.66,318700.0,27.6421,27.7398,27.5723,27.677,318700.0
2008-03-20 12:45:00,39.67,39.74,39.6,39.72,195800.0,27.684,27.7328,27.6351,27.7189,195800.0
2008-03-20 12:50:00,39.72,39.9,39.72,39.9,236900.0,27.7189,27.8445,27.7189,27.8445,236900.0
2008-03-20 12:55:00,39.91,39.94,39.75,39.75,179200.0,27.8515,27.8724,27.7398,27.7398,179200.0
2008-03-20 13:00:00,39.75,40.0,39.75,39.96,345800.0,27.7398,27.9143,27.7398,27.8864,345800.0
2008-03-20 13:05:00,39.96,39.99,39.86,39.97,221500.0,27.8864,27.9073,27.8166,27.8933,221500.0
2008-03-20 13:10:00,39.97,39.99,39.9,39.99,413400.0,27.8933,27.9073,27.8445,27.9073,413400.0
2008-03-20 13:15:00,39.99,40.04,39.92,40.03,411300.0,27.9073,27.9422,27.8584,27.9352,411300.0
2008-03-20 13:20:00,40.04,40.12,40.02,40.1,327800.0,27.9422,27.998,27.9282,27.9841,327800.0
2008-03-20 13:25:00,40.09,40.2,40.05,40.16,232600.0,27.9771,28.0538,27.9492,28.0259,232600.0
2008-03-20 13:30:00,40.15,40.25,40.09,40.2,325700.0,28.0189,28.0887,27.9771,28.0538,325700.0
2008-03-20 13:35:00,40.2,40.29,40.15,40.29,414200.0,28.0538,28.1166,28.0189,28.1166,414200.0
2008-03-20 13:40:00,40.28,40.32,40.2,40.32,316300.0,28.1097,28.1376,28.0538,28.1376,316300.0
2008-03-20 13:45:00,40.32,40.38,40.28,40.28,423800.0,28.1376,28.1795,28.1097,28.1097,423800.0
2008-03-20 13:50:00,40.28,40.3,40.2,40.3,499900.0,28.1097,28.1236,28.0538,28.1236,499900.0
2008-03-20 13:55:00,40.3,40.36,40.22,40.35,510000.0,28.1236,28.1655,28.0678,28.1585,510000.0
2008-03-20 14:00:00,40.35,40.39,40.28,40.35,516600.0,28.1585,28.1864,28.1097,28.1585,516600.0
2008-03-20 14:05:00,40.34,40.39,40.3,40.35,751500.0,28.1515,28.1864,28.1236,28.1585,751500.0
2008-03-20 14:10:00,40.34,40.42,40.33,40.39,840300.0,28.1515,28.2074,28.1446,28.1864,840300.0
2008-03-20 14:15:00,40.39,40.49,40.37,40.4,596300.0,28.1864,28.2562,28.1725,28.1934,596300.0
2008-03-20 14:20:00,40.4,40.53,40.35,40.5,629500.0,28.1934,28.2841,28.1585,28.2632,629500.0
2008-03-20 14:25:00,40.5,40.72,40.5,40.71,749200.0,28.2632,28.4167,28.2632,28.4097,749200.0
2008-03-20 14:30:00,40.7,40.84,40.7,40.76,841900.0,28.4028,28.5005,28.4028,28.4446,841900.0
2008-03-20 14:35:00,40.76,40.98,40.76,40.92,1123500.0,28.4446,28.5982,28.4446,28.5563,1123500.0
2008-03-20 14:40:00,40.92,41.0,40.8,40.88,986100.0,28.5563,28.6121,28.4726,28.5284,986100.0
2008-03-20 14:45:00,40.88,41.25,40.88,41.24,1257100.0,28.5284,28.7866,28.5284,28.7796,1257100.0
2008-03-20 14:50:00,41.24,41.65,41.2,41.55,2124100.0,28.7796,29.0657,28.7517,28.9959,2124100.0
2008-03-20 14:55:00,41.54,41.61,41.43,41.53,1060900.0,28.989,29.0378,28.9122,28.982,1060900.0
2008-03-20 15:00:00,41.53,41.73,41.51,41.67,1518400.0,28.982,29.1216,28.968,29.0797,1518400.0
2008-03-20 15:05:00,41.67,41.73,41.45,41.5,1444400.0,29.0797,29.1216,28.9262,28.9611,1444400.0
2008-03-20 15:10:00,41.51,41.73,41.5,41.72,905200.0,28.968,29.1216,28.9611,29.1146,905200.0
2008-03-20 15:15:00,41.72,41.86,41.67,41.7,872400.0,29.1146,29.2123,29.0797,29.1006,872400.0
2008-03-20 15:20:00,41.69,41.84,41.62,41.68,1237400.0,29.0936,29.1983,29.0448,29.0867,1237400.0
2008-03-20 15:25:00,41.67,41.71,41.5,41.51,988900.0,29.0797,29.1076,28.9611,28.968,988900.0
2008-03-20 15:30:00,41.51,41.72,41.5,41.66,1082300.0,28.968,29.1146,28.9611,29.0727,1082300.0
2008-03-20 15:35:00,41.66,41.67,41.48,41.56,974800.0,29.0727,29.0797,28.9471,29.0029,974800.0
2008-03-20 15:40:00,41.56,41.73,41.51,41.71,1472100.0,29.0029,29.1216,28.968,29.1076,1472100.0
2008-03-20 15:45:00,41.71,41.8,41.62,41.68,1779500.0,29.1076,29.1704,29.0448,29.0867,1779500.0
2008-03-20 15:50:00,41.68,41.99,41.67,41.96,2862200.0,29.0867,29.303,29.0797,29.2821,2862200.0
2008-03-20 15:55:00,41.95,41.96,38.56,41.88,2737100.0,29.2751,29.2821,26.9094,29.2262,2737100.0
2008-03-24 09:30:00,41.75,41.88,41.63,41.81,1373000.0,29.1355,29.2262,29.0518,29.1774,1373000.0
2008-03-24 09:35:00,41.83,42.18,41.82,41.92,1516400.0,29.1913,29.4356,29.1844,29.2542,1516400.0
2008-03-24 09:40:00,41.91,41.93,41.45,41.64,1891000.0,29.2472,29.2611,28.9262,29.0588,1891000.0
2008-03-24 09:45:00,41.65,41.98,41.62,41.96,1171500.0,29.0657,29.296,29.0448,29.2821,1171500.0
2008-03-24 09:50:00,41.96,42.38,41.9,42.21,1406700.0,29.2821,29.5752,29.2402,29.4565,1406700.0
2008-03-24 09:55:00,42.21,42.75,42.19,42.73,1379200.0,29.4565,29.8334,29.4426,29.8194,1379200.0
2008-03-24 10:00:00,42.71,43.0,42.71,42.99,1882200.0,29.8055,30.0078,29.8055,30.0009,1882200.0
2008-03-24 10:05:00,43.0,43.19,42.98,43.04,2315600.0,30.0078,30.1404,29.9939,30.0358,2315600.0
2008-03-24 10:10:00,43.04,43.12,42.83,42.98,1102800.0,30.0358,30.0916,29.8892,29.9939,1102800.0
2008-03-24 10:15:00,42.99,42.99,42.72,42.82,841400.0,30.0009,30.0009,29.8124,29.8822,841400.0
2008-03-24 10:20:00,42.82,42.87,42.67,42.83,693400.0,29.8822,29.9171,29.7775,29.8892,693400.0
2008-03-24 10:25:00,42.84,42.98,42.7,42.73,784900.0,29.8962,29.9939,29.7985,29.8194,784900.0
2008-03-24 10:30:00,42.72,42.85,42.7,42.84,675600.0,29.8124,29.9032,29.7985,29.8962,675600.0
2008-03-24 10:35:00,42.84,43.03,42.84,43.0,746100.0,29.8962,30.0288,29.8962,30.0078,746100.0
2008-03-24 10:40:00,43.0,43.15,42.89,43.12,809400.0,30.0078,30.1125,29.9311,30.0916,809400.0
2008-03-24 10:45:00,43.12,43.17,42.97,43.04,766600.0,30.0916,30.1265,29.9869,30.0358,766600.0
2008-03-24 10:50:00,43.05,43.05,42.94,43.0,440700.0,30.0427,30.0427,29.966,30.0078,440700.0
2008-03-24 10:55:00,43.0,43.05,42.91,42.96,402900.0,30.0078,30.0427,29.945,29.9799,402900.0
2008-03-24 11:00:00,42.97,43.03,42.9,42.92,543700.0,29.9869,30.0288,29.9381,29.952,543700.0
2008-03-24 11:05:00,42.91,42.95,42.86,42.91,461700.0,29.945,29.9729,29.9101,29.945,461700.0
2008-03-24 11:10:00,42.91,43.0,42.81,42.98,682600.0,29.945,30.0078,29.8752,29.9939,682600.0
2008-03-24 11:15:00,42.99,43.0,42.86,42.92,420900.0,30.0009,30.0078,29.9101,29.952,420900.0
2008-03-24 11:20:00,42.92,42.96,42.84,42.95,544200.0,29.952,29.9799,29.8962,29.9729,544200.0
2008-03-24 11:25:00,42.95,43.04,42.9,42.98,532600.0,29.9729,30.0358,29.9381,29.9939,532600.0
2008-03-24 11:30:00,42.98,43.1,42.94,43.05,792600.0,29.9939,30.0776,29.966,30.0427,792600.0
2008-03-24 11:35:00,43.05,43.18,43.0,43.15,514000.0,30.0427,30.1335,30.0078,30.1125,514000.0
2008-03-24 11:40:00,43.15,43.29,43.08,43.18,787100.0,30.1125,30.2102,30.0637,30.1335,787100.0
2008-03-24 11:45:00,43.19,43.21,43.05,43.06,412200.0,30.1404,30.1544,30.0427,30.0497,412200.0
2008-03-24 11:50:00,43.05,43.06,42.99,43.02,601800.0,30.0427,30.0497,30.0009,30.0218,601800.0
2008-03-24 11:55:00,43.03,43.1,43.01,43.06,398500.0,30.0288,30.0776,30.0148,30.0497,398500.0
2008-03-24 12:00:00,43.05,43.06,42.96,43.03,422000.0,30.0427,30.0497,29.9799,30.0288,422000.0
2008-03-24 12:05:00,43.03,43.04,42.96,42.99,407200.0,30.0288,30.0358,29.9799,30.0009,407200.0
2008-03-24 12:10:00,42.99,43.05,42.96,42.98,552400.0,30.0009,30.0427,29.9799,29.9939,552400.0
2008-03-24 12:15:00,42.98,43.15,42.96,43.15,405600.0,29.9939,30.1125,29.9799,30.1125,405600.0
2008-03-24 12:20:00,43.15,43.15,43.09,43.15,353100.0,30.1125,30.1125,30.0706,30.1125,353100.0
2008-03-24 12:25:00,43.15,43.17,43.06,43.13,459400.0,30.1125,30.1265,30.0497,30.0986,459400.0
2008-03-24 12:30:00,43.14,43.18,43.05,43.08,581600.0,30.1055,30.1335,30.0427,30.0637,581600.0
2008-03-24 12:35:00,43.08,43.19,43.03,43.14,487100.0,30.0637,30.1404,30.0288,30.1055,487100.0
2008-03-24 12:40:00,43.14,43.19,43.09,43.18,329800.0,30.1055,30.1404,30.0706,30.1335,329800.0
2008-03-24 12:45:00,43.18,43.2,43.12,43.15,328400.0,30.1335,30.1474,30.0916,30.1125,328400.0
2008-03-24 12:50:00,43.15,43.25,43.13,43.17,526300.0,30.1125,30.1823,30.0986,30.1265,526300.0
2008-03-24 12:55:00,43.17,43.19,43.07,43.07,233400.0,30.1265,30.1404,30.0567,30.0567,233400.0
2008-03-24 13:00:00,43.08,43.1,43.0,43.05,430300.0,30.0637,30.0776,30.0078,30.0427,430300.0
2008-03-24 13:05:00,43.05,43.14,43.04,43.13,291300.0,30.0427,30.1055,30.0358,30.0986,291300.0
2008-03-24 13:10:00,43.13,43.13,43.01,43.04,270100.0,30.0986,30.0986,30.0148,30.0358,270100.0
2008-03-24 13:15:00,43.03,43.1,43.03,43.04,221200.0,30.0288,30.0776,30.0288,30.0358,221200.0
2008-03-24 13:20:00,43.05,43.13,43.02,43.1,251800.0,30.0427,30.0986,30.0218,30.0776,251800.0
2008-03-24 13:25:00,43.1,43.11,42.99,43.01,221800.0,30.0776,30.0846,30.0009,30.0148,221800.0
2008-03-24 13:30:00,43.01,43.05,43.0,43.05,330500.0,30.0148,30.0427,30.0078,30.0427,330500.0
2008-03-24 13:35:00,43.04,43.08,42.99,43.05,306300.0,30.0358,30.0637,30.0009,30.0427,306300.0
2008-03-24 13:40:00,43.06,43.09,43.02,43.02,173600.0,30.0497,30.0706,30.0218,30.0218,173600.0
2008-03-24 13:45:00,43.02,43.08,42.95,43.05,442700.0,30.0218,30.0637,29.9729,30.0427,442700.0
2008-03-24 13:50:00,43.06,43.19,43.06,43.16,520900.0,30.0497,30.1404,30.0497,30.1195,520900.0
2008-03-24 13:55:00,43.16,43.24,43.15,43.22,548100.0,30.1195,30.1753,30.1125,30.1614,548100.0
2008-03-24 14:00:00,43.22,43.23,43.06,43.11,587500.0,30.1614,30.1683,30.0497,30.0846,587500.0
2008-03-24 14:05:00,43.12,43.15,43.05,43.11,388400.0,30.0916,30.1125,30.0427,30.0846,388400.0
2008-03-24 14:10:00,43.12,43.2,43.1,43.16,686500.0,30.0916,30.1474,30.0776,30.1195,686500.0
2008-03-24 14:15:00,43.17,43.21,43.12,43.19,584000.0,30.1265,30.1544,30.0916,30.1404,584000.0
2008-03-24 14:20:00,43.19,43.23,43.13,43.16,496400.0,30.1404,30.1683,30.0986,30.1195,496400.0
2008-03-24 14:25:00,43.16,43.22,43.11,43.2,393200.0,30.1195,30.1614,30.0846,30.1474,393200.0
2008-03-24 14:30:00,43.21,43.23,43.16,43.21,365400.0,30.1544,30.1683,30.1195,30.1544,365400.0
2008-03-24 14:35:00,43.21,43.28,43.11,43.25,861600.0,30.1544,30.2032,30.0846,30.1823,861600.0
2008-03-24 14:40:00,43.25,43.46,43.24,43.43,1064000.0,30.1823,30.3289,30.1753,30.3079,1064000.0
2008-03-24 14:45:00,43.42,43.45,43.25,43.3,1044200.0,30.3009,30.3219,30.1823,30.2172,1044200.0
2008-03-24 14:50:00,43.3,43.37,43.25,43.3,987400.0,30.2172,30.266,30.1823,30.2172,987400.0
2008-03-24 14:55:00,43.29,43.29,42.95,43.04,915800.0,30.2102,30.2102,29.9729,30.0358,915800.0
2008-03-24 15:00:00,43.04,43.1,42.84,42.91,994200.0,30.0358,30.0776,29.8962,29.945,994200.0
2008-03-24 15:05:00,42.91,42.96,42.61,42.74,880900.0,29.945,29.9799,29.7357,29.8264,880900.0
2008-03-24 15:10:00,42.74,42.89,42.69,42.87,598900.0,29.8264,29.9311,29.7915,29.9171,598900.0
2008-03-24 15:15:00,42.88,42.95,42.8,42.88,480900.0,29.9241,29.9729,29.8683,29.9241,480900.0
2008-03-24 15:20:00,42.88,42.89,42.66,42.67,621000.0,29.9241,29.9311,29.7706,29.7775,621000.0
2008-03-24 15:25:00,42.66,42.74,42.58,42.6,418200.0,29.7706,29.8264,29.7147,29.7287,418200.0
2008-03-24 15:30:00,42.59,42.66,42.45,42.45,1123100.0,29.7217,29.7706,29.624,29.624,1123100.0
2008-03-24 15:35:00,42.46,42.58,42.41,42.55,956200.0,29.631,29.7147,29.5961,29.6938,956200.0
2008-03-24 15:40:00,42.55,42.64,42.52,42.58,688200.0,29.6938,29.7566,29.6729,29.7147,688200.0
2008-03-24 15:45:00,42.58,42.59,42.4,42.44,951800.0,29.7147,29.7217,29.5891,29.617,951800.0
2008-03-24 15:50:00,42.44,42.55,42.38,42.52,1180900.0,29.617,29.6938,29.5752,29.6729,1180900.0
2008-03-24 15:55:00,42.52,42.56,42.43,42.45,1440600.0,29.6729,29.7008,29.6101,29.624,1440600.0
2008-03-25 09:30:00,41.64,41.67,41.25,41.37,2422400.0,29.0588,29.0797,28.7866,28.8703,2422400.0
2008-03-25 09:35:00,41.37,42.25,41.37,42.04,1693500.0,28.8703,29.4844,28.8703,29.3379,1693500.0
2008-03-25 09:40:00,42.03,42.08,41.58,41.8,1514400.0,29.3309,29.3658,29.0169,29.1704,1514400.0
2008-03-25 09:45:00,41.79,41.82,41.34,41.35,1282700.0,29.1634,29.1844,28.8494,28.8564,1282700.0
2008-03-25 09:50:00,41.35,41.37,40.79,40.89,2454000.0,28.8564,28.8703,28.4656,28.5354,2454000.0
2008-03-25 09:55:00,40.89,41.1,40.75,40.85,1253900.0,28.5354,28.6819,28.4377,28.5074,1253900.0
2008-03-25 10:00:00,40.85,41.36,40.7,41.2,1300000.0,28.5074,28.8634,28.4028,28.7517,1300000.0
2008-03-25 10:05:00,41.18,41.24,40.74,40.89,1143600.0,28.7377,28.7796,28.4307,28.5354,1143600.0
2008-03-25 10:10:00,40.9,41.01,40.7,40.8,628400.0,28.5423,28.6191,28.4028,28.4726,628400.0
2008-03-25 10:15:00,40.82,41.03,40.73,40.89,893900.0,28.4865,28.6331,28.4237,28.5354,893900.0
2008-03-25 10:20:00,40.89,41.02,40.78,40.92,777500.0,28.5354,28.6261,28.4586,28.5563,777500.0
2008-03-25 10:25:00,40.91,40.99,40.78,40.85,540300.0,28.5493,28.6051,28.4586,28.5074,540300.0
2008-03-25 10:30:00,40.86,40.99,40.8,40.89,832500.0,28.5144,28.6051,28.4726,28.5354,832500.0
2008-03-25 10:35:00,40.89,40.93,40.78,40.8,757400.0,28.5354,28.5633,28.4586,28.4726,757400.0
2008-03-25 10:40:00,40.8,41.04,40.71,41.04,1008100.0,28.4726,28.64,28.4097,28.64,1008100.0
2008-03-25 10:45:00,41.04,41.07,40.9,41.02,719800.0,28.64,28.661,28.5423,28.6261,719800.0
2008-03-25 10:50:00,41.02,41.02,40.85,40.97,814200.0,28.6261,28.6261,28.5074,28.5912,814200.0
2008-03-25 10:55:00,40.98,40.98,40.78,40.96,880300.0,28.5982,28.5982,28.4586,28.5842,880300.0
2008-03-25 11:00:00,40.96,41.37,40.93,41.27,1076700.0,28.5842,28.8703,28.5633,28.8005,1076700.0
2008-03-25 11:05:00,41.27,41.3,40.93,40.94,485100.0,28.8005,28.8215,28.5633,28.5703,485100.0
2008-03-25 11:10:00,40.95,40.99,40.87,40.93,420300.0,28.5772,28.6051,28.5214,28.5633,420300.0
2008-03-25 11:15:00,40.93,41.02,40.82,40.83,373700.0,28.5633,28.6261,28.4865,28.4935,373700.0
2008-03-25 11:20:00,40.82,40.96,40.82,40.94,239200.0,28.4865,28.5842,28.4865,28.5703,239200.0
2008-03-25 11:25:00,40.93,41.04,40.92,40.96,317900.0,28.5633,28.64,28.5563,28.5842,317900.0
2008-03-25 11:30:00,40.96,41.03,40.9,40.98,390100.0,28.5842,28.6331,28.5423,28.5982,390100.0
2008-03-25 11:35:00,40.99,41.03,40.92,40.98,346400.0,28.6051,28.6331,28.5563,28.5982,346400.0
2008-03-25 11:40:00,40.98,41.03,40.91,41.0,443300.0,28.5982,28.6331,28.5493,28.6121,443300.0
2008-03-25 11:45:00,40.99,41.01,40.93,40.95,394600.0,28.6051,28.6191,28.5633,28.5772,394600.0
2008-03-25 11:50:00,40.95,41.06,40.93,41.03,449700.0,28.5772,28.654,28.5633,28.6331,449700.0
2008-03-25 11:55:00,41.03,41.03,40.8,40.85,258500.0,28.6331,28.6331,28.4726,28.5074,258500.0
2008-03-25 12:00:00,40.85,40.98,40.77,40.92,359700.0,28.5074,28.5982,28.4516,28.5563,359700.0
2008-03-25 12:05:00,40.92,41.02,40.92,41.0,648500.0,28.5563,28.6261,28.5563,28.6121,648500.0
2008-03-25 12:10:00,40.99,41.01,40.91,40.93,354600.0,28.6051,28.6191,28.5493,28.5633,354600.0
2008-03-25 12:15:00,40.93,41.02,40.84,40.96,535700.0,28.5633,28.6261,28.5005,28.5842,535700.0
2008-03-25 12:20:00,40.96,41.02,40.86,40.86,473900.0,28.5842,28.6261,28.5144,28.5144,473900.0
2008-03-25 12:25:00,40.86,41.0,40.82,40.98,366000.0,28.5144,28.6121,28.4865,28.5982,366000.0
2008-03-25 12:30:00,40.98,40.98,40.89,40.93,223100.0,28.5982,28.5982,28.5354,28.5633,223100.0
2008-03-25 12:35:00,40.94,40.99,40.9,40.99,156400.0,28.5703,28.6051,28.5423,28.6051,156400.0
2008-03-25 12:40:00,40.99,41.0,40.96,40.99,196000.0,28.6051,28.6121,28.5842,28.6051,196000.0
2008-03-25 12:45:00,40.98,41.01,40.93,41.0,340200.0,28.5982,28.6191,28.5633,28.6121,340200.0
2008-03-25 12:50:00,41.0,41.08,40.99,41.05,463800.0,28.6121,28.668,28.6051,28.647,463800.0
2008-03-25 12:55:00,41.05,41.06,40.88,40.92,547500.0,28.647,28.654,28.5284,28.5563,547500.0
2008-03-25 13:00:00,40.91,41.03,40.89,40.97,288800.0,28.5493,28.6331,28.5354,28.5912,288800.0
2008-03-25 13:05:00,40.98,41.0,40.87,40.99,253200.0,28.5982,28.6121,28.5214,28.6051,253200.0
2008-03-25 13:10:00,40.99,41.03,40.95,41.01,294800.0,28.6051,28.6331,28.5772,28.6191,294800.0
2008-03-25 13:15:00,41.02,41.05,40.98,41.0,206500.0,28.6261,28.647,28.5982,28.6121,206500.0
2008-03-25 13:20:00,41.0,41.06,40.93,41.05,273600.0,28.6121,28.654,28.5633,28.647,273600.0
2008-03-25 13:25:00,41.05,41.06,41.02,41.05,416100.0,28.647,28.654,28.6261,28.647,416100.0
2008-03-25 13:30:00,41.05,41.31,41.04,41.22,654100.0,28.647,28.8285,28.64,28.7657,654100.0
2008-03-25 13:35:00,41.22,41.41,41.18,41.21,707700.0,28.7657,28.8982,28.7377,28.7587,707700.0
2008-03-25 13:40:00,41.21,41.25,41.15,41.19,287900.0,28.7587,28.7866,28.7168,28.7447,287900.0
2008-03-25 13:45:00,41.18,41.23,41.08,41.2,310000.0,28.7377,28.7726,28.668,28.7517,310000.0
2008-03-25 13:50:00,41.21,41.29,41.15,41.25,503100.0,28.7587,28.8145,28.7168,28.7866,503100.0
2008-03-25 13:55:00,41.24,41.28,41.17,41.22,450300.0,28.7796,28.8075,28.7308,28.7657,450300.0
2008-03-25 14:00:00,41.22,41.22,41.07,41.15,285600.0,28.7657,28.7657,28.661,28.7168,285600.0
2008-03-25 14:05:00,41.16,41.29,41.13,41.22,341000.0,28.7238,28.8145,28.7028,28.7657,341000.0
2008-03-25 14:10:00,41.23,41.25,41.19,41.22,212800.0,28.7726,28.7866,28.7447,28.7657,212800.0
2008-03-25 14:15:00,41.22,41.25,41.17,41.21,193300.0,28.7657,28.7866,28.7308,28.7587,193300.0
2008-03-25 14:20:00,41.2,41.3,41.14,41.17,331500.0,28.7517,28.8215,28.7098,28.7308,331500.0
2008-03-25 14:25:00,41.17,41.17,41.04,41.14,313300.0,28.7308,28.7308,28.64,28.7098,313300.0
2008-03-25 14:30:00,41.15,41.15,40.93,40.98,276800.0,28.7168,28.7168,28.5633,28.5982,276800.0
2008-03-25 14:35:00,40.98,41.04,40.96,41.01,291000.0,28.5982,28.64,28.5842,28.6191,291000.0
2008-03-25 14:40:00,41.01,41.09,40.9,41.07,275600.0,28.6191,28.6749,28.5423,28.661,275600.0
2008-03-25 14:45:00,41.08,41.11,40.96,41.08,308900.0,28.668,28.6889,28.5842,28.668,308900.0
2008-03-25 14:50:00,41.08,41.23,41.06,41.16,386400.0,28.668,28.7726,28.654,28.7238,386400.0
2008-03-25 14:55:00,41.17,41.21,41.09,41.12,289700.0,28.7308,28.7587,28.6749,28.6959,289700.0
2008-03-25 15:00:00,41.11,41.21,41.11,41.19,286900.0,28.6889,28.7587,28.6889,28.7447,286900.0
2008-03-25 15:05:00,41.18,41.21,41.09,41.1,475100.0,28.7377,28.7587,28.6749,28.6819,475100.0
2008-03-25 15:10:00,41.1,41.2,41.01,41.18,347200.0,28.6819,28.7517,28.6191,28.7377,347200.0
2008-03-25 15:15:00,41.18,41.2,41.09,41.11,305000.0,28.7377,28.7517,28.6749,28.6889,305000.0
2008-03-25 15:20:00,41.13,41.17,41.05,41.16,405000.0,28.7028,28.7308,28.647,28.7238,405000.0
2008-03-25 15:25:00,41.16,41.16,41.03,41.06,317100.0,28.7238,28.7238,28.6331,28.654,317100.0
2008-03-25 15:30:00,41.06,41.12,41.0,41.02,808600.0,28.654,28.6959,28.6121,28.6261,808600.0
2008-03-25 15:35:00,41.01,41.03,40.92,40.94,677400.0,28.6191,28.6331,28.5563,28.5703,677400.0
2008-03-25 15:40:00,40.94,41.05,40.87,40.91,853200.0,28.5703,28.647,28.5214,28.5493,853200.0
2008-03-25 15:45:00,40.91,40.96,40.84,40.86,784200.0,28.5493,28.5842,28.5005,28.5144,784200.0
2008-03-25 15:50:00,40.86,41.04,40.82,41.02,1445400.0,28.5144,28.64,28.4865,28.6261,1445400.0
2008-03-25 15:55:00,41.03,41.15,40.92,41.0,2136200.0,28.6331,28.7168,28.5563,28.6121,2136200.0
2008-03-26 09:30:00,40.23,40.37,39.56,39.98,2244100.0,28.0748,28.1725,27.6072,27.9003,2244100.0
2008-03-26 09:35:00,39.98,40.13,39.81,39.88,1213700.0,27.9003,28.005,27.7817,27.8305,1213700.0
2008-03-26 09:40:00,39.88,40.12,39.87,39.96,762700.0,27.8305,27.998,27.8235,27.8864,762700.0
2008-03-26 09:45:00,39.96,40.02,39.75,39.76,917100.0,27.8864,27.9282,27.7398,27.7468,917100.0
2008-03-26 09:50:00,39.77,40.05,39.75,39.97,889100.0,27.7538,27.9492,27.7398,27.8933,889100.0
2008-03-26 09:55:00,39.98,40.03,39.87,39.95,605000.0,27.9003,27.9352,27.8235,27.8794,605000.0
2008-03-26 10:00:00,39.96,40.18,39.89,40.03,777300.0,27.8864,28.0399,27.8375,27.9352,777300.0
2008-03-26 10:05:00,40.03,40.18,40.01,40.17,708100.0,27.9352,28.0399,27.9212,28.0329,708100.0
2008-03-26 10:10:00,40.18,40.2,40.0,40.04,524600.0,28.0399,28.0538,27.9143,27.9422,524600.0
2008-03-26 10:15:00,40.03,40.18,39.97,40.01,554800.0,27.9352,28.0399,27.8933,27.9212,554800.0
2008-03-26 10:20:00,40.01,40.11,40.0,40.1,371200.0,27.9212,27.991,27.9143,27.9841,371200.0
2008-03-26 10:25:00,40.09,40.1,39.81,39.82,654900.0,27.9771,27.9841,27.7817,27.7887,654900.0
2008-03-26 10:30:00,39.82,39.82,39.63,39.69,861100.0,27.7887,27.7887,27.6561,27.6979,861100.0
2008-03-26 10:35:00,39.7,39.94,39.67,39.78,672100.0,27.7049,27.8724,27.684,27.7607,672100.0
2008-03-26 10:40:00,39.78,39.79,39.62,39.62,443100.0,27.7607,27.7677,27.6491,27.6491,443100.0
2008-03-26 10:45:00,39.61,39.65,39.55,39.58,565200.0,27.6421,27.67,27.6002,27.6212,565200.0
2008-03-26 10:50:00,39.57,39.66,39.52,39.59,626100.0,27.6142,27.677,27.5793,27.6281,626100.0
2008-03-26 10:55:00,39.6,39.65,39.53,39.59,373500.0,27.6351,27.67,27.5863,27.6281,373500.0
2008-03-26 11:00:00,39.59,39.61,39.53,39.58,441800.0,27.6281,27.6421,27.5863,27.6212,441800.0
2008-03-26 11:05:00,39.58,39.76,39.55,39.68,440200.0,27.6212,27.7468,27.6002,27.691,440200.0
2008-03-26 11:10:00,39.67,39.72,39.63,39.66,198600.0,27.684,27.7189,27.6561,27.677,198600.0
2008-03-26 11:15:00,39.66,39.69,39.5,39.55,400000.0,27.677,27.6979,27.5653,27.6002,400000.0
2008-03-26 11:20:00,39.55,39.64,39.51,39.6,347700.0,27.6002,27.663,27.5723,27.6351,347700.0
2008-03-26 11:25:00,39.6,39.83,39.58,39.82,431100.0,27.6351,27.7956,27.6212,27.7887,431100.0
2008-03-26 11:30:00,39.82,39.89,39.79,39.85,202200.0,27.7887,27.8375,27.7677,27.8096,202200.0
2008-03-26 11:35:00,39.86,39.87,39.7,39.79,229400.0,27.8166,27.8235,27.7049,27.7677,229400.0
2008-03-26 11:40:00,39.79,39.84,39.76,39.83,298000.0,27.7677,27.8026,27.7468,27.7956,298000.0
2008-03-26 11:45:00,39.82,39.99,39.82,39.94,392800.0,27.7887,27.9073,27.7887,27.8724,392800.0
2008-03-26 11:50:00,39.93,39.99,39.9,39.95,206400.0,27.8654,27.9073,27.8445,27.8794,206400.0
2008-03-26 11:55:00,39.94,39.96,39.9,39.91,215200.0,27.8724,27.8864,27.8445,27.8515,215200.0
2008-03-26 12:00:00,39.9,39.93,39.85,39.93,249000.0,27.8445,27.8654,27.8096,27.8654,249000.0
2008-03-26 12:05:00,39.9,40.0,39.88,39.97,295500.0,27.8445,27.9143,27.8305,27.8933,295500.0
2008-03-26 12:10:00,39.97,40.0,39.9,39.91,221000.0,27.8933,27.9143,27.8445,27.8515,221000.0
2008-03-26 12:15:00,39.9,39.99,39.88,39.9,322700.0,27.8445,27.9073,27.8305,27.8445,322700.0
2008-03-26 12:20:00,39.9,40.0,39.89,39.98,410400.0,27.8445,27.9143,27.8375,27.9003,410400.0
2008-03-26 12:25:00,39.98,40.03,39.96,40.0,274500.0,27.9003,27.9352,27.8864,27.9143,274500.0
2008-03-26 12:30:00,40.0,40.03,39.98,39.99,182900.0,27.9143,27.9352,27.9003,27.9073,182900.0
2008-03-26 12:35:00,39.99,40.02,39.93,39.99,432300.0,27.9073,27.9282,27.8654,27.9073,432300.0
2008-03-26 12:40:00,39.99,40.0,39.82,39.88,269100.0,27.9073,27.9143,27.7887,27.8305,269100.0
2008-03-26 12:45:00,39.9,39.97,39.78,39.94,324200.0,27.8445,27.8933,27.7607,27.8724,324200.0
2008-03-26 12:50:00,39.94,39.94,39.69,39.78,551400.0,27.8724,27.8724,27.6979,27.7607,551400.0
2008-03-26 12:55:00,39.79,40.0,39.77,39.94,724800.0,27.7677,27.9143,27.7538,27.8724,724800.0
2008-03-26 13:00:00,39.94,39.95,39.88,39.95,170100.0,27.8724,27.8794,27.8305,27.8794,170100.0
2008-03-26 13:05:00,39.94,39.99,39.86,39.9,284500.0,27.8724,27.9073,27.8166,27.8445,284500.0
2008-03-26 13:10:00,39.9,39.98,39.9,39.97,113400.0,27.8445,27.9003,27.8445,27.8933,113400.0
2008-03-26 13:15:00,39.96,40.0,39.96,39.99,169800.0,27.8864,27.9143,27.8864,27.9073,169800.0
2008-03-26 13:20:00,39.99,40.01,39.98,39.99,164300.0,27.9073,27.9212,27.9003,27.9073,164300.0
2008-03-26 13:25:00,39.99,40.04,39.9,39.9,149200.0,27.9073,27.9422,27.8445,27.8445,149200.0
2008-03-26 13:30:00,39.91,39.91,39.78,39.78,226700.0,27.8515,27.8515,27.7607,27.7607,226700.0
2008-03-26 13:35:00,39.79,39.85,39.76,39.82,229700.0,27.7677,27.8096,27.7468,27.7887,229700.0
2008-03-26 13:40:00,39.82,39.82,39.71,39.78,274300.0,27.7887,27.7887,27.7119,27.7607,274300.0
2008-03-26 13:45:00,39.77,39.78,39.68,39.7,247300.0,27.7538,27.7607,27.691,27.7049,247300.0
2008-03-26 13:50:00,39.7,39.71,39.68,39.69,262200.0,27.7049,27.7119,27.691,27.6979,262200.0
2008-03-26 13:55:00,39.69,39.72,39.68,39.71,134200.0,27.6979,27.7189,27.691,27.7119,134200.0
2008-03-26 14:00:00,39.71,39.72,39.6,39.67,348200.0,27.7119,27.7189,27.6351,27.684,348200.0
2008-03-26 14:05:00,39.68,39.85,39.67,39.8,332200.0,27.691,27.8096,27.684,27.7747,332200.0
2008-03-26 14:10:00,39.79,39.86,39.76,39.86,186800.0,27.7677,27.8166,27.7468,27.8166,186800.0
2008-03-26 14:15:00,39.85,39.86,39.78,39.8,207600.0,27.8096,27.8166,27.7607,27.7747,207600.0
2008-03-26 14:20:00,39.8,39.83,39.74,39.77,229500.0,27.7747,27.7956,27.7328,27.7538,229500.0
2008-03-26 14:25:00,39.76,39.82,39.73,39.8,181400.0,27.7468,27.7887,27.7258,27.7747,181400.0
2008-03-26 14:30:00,39.79,39.87,39.73,39.8,218000.0,27.7677,27.8235,27.7258,27.7747,218000.0
2008-03-26 14:35:00,39.81,39.89,39.8,39.82,330200.0,27.7817,27.8375,27.7747,27.7887,330200.0
2008-03-26 14:40:00,39.82,39.84,39.8,39.8,155900.0,27.7887,27.8026,27.7747,27.7747,155900.0
2008-03-26 14:45:00,39.8,39.86,39.8,39.84,257900.0,27.7747,27.8166,27.7747,27.8026,257900.0
2008-03-26 14:50:00,39.84,39.96,39.84,39.92,319600.0,27.8026,27.8864,27.8026,27.8584,319600.0
2008-03-26 14:55:00,39.92,40.21,39.87,40.19,431600.0,27.8584,28.0608,27.8235,28.0469,431600.0
2008-03-26 15:00:00,40.18,40.23,39.98,39.99,784000.0,28.0399,28.0748,27.9003,27.9073,784000.0
2008-03-26 15:05:00,39.99,40.11,39.92,40.05,326200.0,27.9073,27.991,27.8584,27.9492,326200.0
2008-03-26 15:10:00,40.06,40.06,39.88,39.9,381400.0,27.9561,27.9561,27.8305,27.8445,381400.0
2008-03-26 15:15:00,39.9,40.01,39.88,39.9,385600.0,27.8445,27.9212,27.8305,27.8445,385600.0
2008-03-26 15:20:00,39.91,39.93,39.79,39.81,531000.0,27.8515,27.8654,27.7677,27.7817,531000.0
2008-03-26 15:25:00,39.81,39.85,39.73,39.76,441200.0,27.7817,27.8096,27.7258,27.7468,441200.0
2008-03-26 15:30:00,39.75,39.88,39.74,39.85,490400.0,27.7398,27.8305,27.7328,27.8096,490400.0
2008-03-26 15:35:00,39.84,39.9,39.83,39.88,505400.0,27.8026,27.8445,27.7956,27.8305,505400.0
2008-03-26 15:40:00,39.89,39.89,39.78,39.81,814100.0,27.8375,27.8375,27.7607,27.7817,814100.0
2008-03-26 15:45:00,39.82,39.92,39.8,39.9,748500.0,27.7887,27.8584,27.7747,27.8445,748500.0
2008-03-26 15:50:00,39.9,39.93,39.82,39.9,1522000.0,27.8445,27.8654,27.7887,27.8445,1522000.0
2008-03-26 15:55:00,39.89,39.91,39.8,39.82,1607700.0,27.8375,27.8515,27.7747,27.7887,1607700.0
2008-03-27 09:30:00,40.01,40.38,39.9,40.06,930300.0,27.9212,28.1795,27.8445,27.9561,930300.0
2008-03-27 09:35:00,40.06,40.06,39.65,39.74,867300.0,27.9561,27.9561,27.67,27.7328,867300.0
2008-03-27 09:40:00,39.75,40.11,39.74,39.9,737500.0,27.7398,27.991,27.7328,27.8445,737500.0
2008-03-27 09:45:00,39.89,40.11,39.75,40.06,653300.0,27.8375,27.991,27.7398,27.9561,653300.0
2008-03-27 09:50:00,40.06,40.08,39.74,39.96,531100.0,27.9561,27.9701,27.7328,27.8864,531100.0
2008-03-27 09:55:00,39.95,39.99,39.77,39.8,502900.0,27.8794,27.9073,27.7538,27.7747,502900.0
2008-03-27 10:00:00,39.8,39.84,39.66,39.69,378400.0,27.7747,27.8026,27.677,27.6979,378400.0
2008-03-27 10:05:00,39.68,39.71,39.58,39.61,552900.0,27.691,27.7119,27.6212,27.6421,552900.0
2008-03-27 10:10:00,39.6,39.67,39.55,39.58,496900.0,27.6351,27.684,27.6002,27.6212,496900.0
2008-03-27 10:15:00,39.57,39.62,39.33,39.33,527900.0,27.6142,27.6491,27.4467,27.4467,527900.0
2008-03-27 10:20:00,39.33,39.39,39.2,39.25,910000.0,27.4467,27.4886,27.356,27.3909,910000.0
2008-03-27 10:25:00,39.25,39.27,39.03,39.1,964100.0,27.3909,27.4048,27.2373,27.2862,964100.0
2008-03-27 10:30:00,39.1,39.14,38.91,39.05,1095100.0,27.2862,27.3141,27.1536,27.2513,1095100.0
2008-03-27 10:35:00,39.04,39.16,38.93,39.15,906900.0,27.2443,27.3281,27.1676,27.3211,906900.0
2008-03-27 10:40:00,39.12,39.2,39.07,39.09,520000.0,27.3002,27.356,27.2653,27.2792,520000.0
2008-03-27 10:45:00,39.08,39.15,38.92,38.94,666300.0,27.2722,27.3211,27.1606,27.1745,666300.0
2008-03-27 10:50:00,38.93,39.37,38.91,39.17,559600.0,27.1676,27.4746,27.1536,27.335,559600.0
2008-03-27 10:55:00,39.17,39.22,38.99,39.13,522000.0,27.335,27.3699,27.2094,27.3071,522000.0
2008-03-27 11:00:00,39.13,39.31,39.12,39.24,640100.0,27.3071,27.4327,27.3002,27.3839,640100.0
2008-03-27 11:05:00,39.23,39.26,39.17,39.23,412700.0,27.3769,27.3979,27.335,27.3769,412700.0
2008-03-27 11:10:00,39.23,39.26,39.01,39.02,405600.0,27.3769,27.3979,27.2234,27.2304,405600.0
2008-03-27 11:15:00,39.02,39.29,39.0,39.28,411400.0,27.2304,27.4188,27.2164,27.4118,411400.0
2008-03-27 11:20:00,39.28,39.46,39.27,39.29,617000.0,27.4118,27.5374,27.4048,27.4188,617000.0
2008-03-27 11:25:00,39.29,39.4,39.27,39.32,344500.0,27.4188,27.4956,27.4048,27.4397,344500.0
2008-03-27 11:30:00,39.32,39.4,39.2,39.34,325500.0,27.4397,27.4956,27.356,27.4537,325500.0
2008-03-27 11:35:00,39.33,39.48,39.3,39.45,374400.0,27.4467,27.5514,27.4258,27.5304,374400.0
2008-03-27 11:40:00,39.45,39.5,39.3,39.49,272700.0,27.5304,27.5653,27.4258,27.5584,272700.0
2008-03-27 11:45:00,39.5,39.56,39.39,39.4,334400.0,27.5653,27.6072,27.4886,27.4956,334400.0
2008-03-27 11:50:00,39.39,39.43,39.29,39.33,234500.0,27.4886,27.5165,27.4188,27.4467,234500.0
2008-03-27 11:55:00,39.32,39.38,39.27,39.32,183600.0,27.4397,27.4816,27.4048,27.4397,183600.0
2008-03-27 12:00:00,39.32,39.49,39.29,39.41,232900.0,27.4397,27.5584,27.4188,27.5025,232900.0
2008-03-27 12:05:00,39.4,39.46,39.36,39.46,293800.0,27.4956,27.5374,27.4676,27.5374,293800.0
2008-03-27 12:10:00,39.45,39.67,39.43,39.64,422500.0,27.5304,27.684,27.5165,27.663,422500.0
2008-03-27 12:15:00,39.64,39.66,39.48,39.54,405500.0,27.663,27.677,27.5514,27.5933,405500.0
2008-03-27 12:20:00,39.54,39.6,39.43,39.46,491600.0,27.5933,27.6351,27.5165,27.5374,491600.0
2008-03-27 12:25:00,39.45,39.73,39.45,39.73,420000.0,27.5304,27.7258,27.5304,27.7258,420000.0
2008-03-27 12:30:00,39.72,39.76,39.65,39.74,451400.0,27.7189,27.7468,27.67,27.7328,451400.0
2008-03-27 12:35:00,39.72,39.76,39.64,39.65,271200.0,27.7189,27.7468,27.663,27.67,271200.0
2008-03-27 12:40:00,39.64,39.68,39.52,39.59,287200.0,27.663,27.691,27.5793,27.6281,287200.0
2008-03-27 12:45:00,39.59,39.63,39.47,39.48,168300.0,27.6281,27.6561,27.5444,27.5514,168300.0
2008-03-27 12:50:00,39.48,39.48,39.4,39.47,198500.0,27.5514,27.5514,27.4956,27.5444,198500.0
2008-03-27 12:55:00,39.47,39.49,39.28,39.29,243100.0,27.5444,27.5584,27.4118,27.4188,243100.0
2008-03-27 13:00:00,39.28,39.29,39.17,39.22,257200.0,27.4118,27.4188,27.335,27.3699,257200.0
2008-03-27 13:05:00,39.22,39.4,39.22,39.37,243100.0,27.3699,27.4956,27.3699,27.4746,243100.0
2008-03-27 13:10:00,39.37,39.5,39.35,39.5,138300.0,27.4746,27.5653,27.4607,27.5653,138300.0
2008-03-27 13:15:00,39.5,39.53,39.27,39.3,185900.0,27.5653,27.5863,27.4048,27.4258,185900.0
2008-03-27 13:20:00,39.29,39.29,39.2,39.26,222600.0,27.4188,27.4188,27.356,27.3979,222600.0
2008-03-27 13:25:00,39.26,39.3,39.18,39.2,297700.0,27.3979,27.4258,27.342,27.356,297700.0
2008-03-27 13:30:00,39.2,39.23,39.01,39.02,328100.0,27.356,27.3769,27.2234,27.2304,328100.0
2008-03-27 13:35:00,39.01,39.15,39.0,39.15,449900.0,27.2234,27.3211,27.2164,27.3211,449900.0
2008-03-27 13:40:00,39.14,39.15,38.97,39.06,499100.0,27.3141,27.3211,27.1955,27.2583,499100.0
2008-03-27 13:45:00,39.06,39.18,38.98,39.11,305400.0,27.2583,27.342,27.2025,27.2932,305400.0
2008-03-27 13:50:00,39.11,39.12,39.0,39.04,275700.0,27.2932,27.3002,27.2164,27.2443,275700.0
2008-03-27 13:55:00,39.04,39.07,38.95,38.99,373800.0,27.2443,27.2653,27.1815,27.2094,373800.0
2008-03-27 14:00:00,39.0,39.01,38.91,38.93,469300.0,27.2164,27.2234,27.1536,27.1676,469300.0
2008-03-27 14:05:00,38.92,39.06,38.87,39.06,627000.0,27.1606,27.2583,27.1257,27.2583,627000.0
2008-03-27 14:10:00,39.06,39.18,38.99,39.0,414000.0,27.2583,27.342,27.2094,27.2164,414000.0
2008-03-27 14:15:00,39.0,39.18,38.98,39.11,502000.0,27.2164,27.342,27.2025,27.2932,502000.0
2008-03-27 14:20:00,39.11,39.22,39.02,39.15,421700.0,27.2932,27.3699,27.2304,27.3211,421700.0
2008-03-27 14:25:00,39.15,39.31,39.15,39.26,409600.0,27.3211,27.4327,27.3211,27.3979,409600.0
2008-03-27 14:30:00,39.25,39.33,39.22,39.26,361000.0,27.3909,27.4467,27.3699,27.3979,361000.0
2008-03-27 14:35:00,39.26,39.49,39.26,39.4,594600.0,27.3979,27.5584,27.3979,27.4956,594600.0
2008-03-27 14:40:00,39.41,39.49,39.29,39.31,452100.0,27.5025,27.5584,27.4188,27.4327,452100.0
2008-03-27 14:45:00,39.31,39.47,39.26,39.46,398700.0,27.4327,27.5444,27.3979,27.5374,398700.0
2008-03-27 14:50:00,39.46,39.52,39.22,39.23,517300.0,27.5374,27.5793,27.3699,27.3769,517300.0
2008-03-27 14:55:00,39.23,39.3,39.12,39.13,499300.0,27.3769,27.4258,27.3002,27.3071,499300.0
2008-03-27 15:00:00,39.12,39.34,39.08,39.28,440200.0,27.3002,27.4537,27.2722,27.4118,440200.0
2008-03-27 15:05:00,39.28,39.39,39.19,39.35,619800.0,27.4118,27.4886,27.349,27.4607,619800.0
2008-03-27 15:10:00,39.34,39.46,39.29,39.39,757200.0,27.4537,27.5374,27.4188,27.4886,757200.0
2008-03-27 15:15:00,39.39,39.39,39.18,39.23,538400.0,27.4886,27.4886,27.342,27.3769,538400.0
2008-03-27 15:20:00,39.22,39.23,39.04,39.13,428600.0,27.3699,27.3769,27.2443,27.3071,428600.0
2008-03-27 15:25:00,39.12,39.27,39.07,39.15,426700.0,27.3002,27.4048,27.2653,27.3211,426700.0
2008-03-27 15:30:00,39.14,39.18,39.03,39.03,610800.0,27.3141,27.342,27.2373,27.2373,610800.0
2008-03-27 15:35:00,39.03,39.04,38.78,38.78,1182300.0,27.2373,27.2443,27.0629,27.0629,1182300.0
2008-03-27 15:40:00,38.78,38.84,38.72,38.75,1185100.0,27.0629,27.1048,27.021,27.042,1185100.0
2008-03-27 15:45:00,38.75,38.84,38.71,38.75,1014400.0,27.042,27.1048,27.014,27.042,1014400.0
2008-03-27 15:50:00,38.75,38.82,38.7,38.76,1860700.0,27.042,27.0908,27.0071,27.0489,1860700.0
2008-03-27 15:55:00,38.75,38.8,38.61,38.64,1651200.0,27.042,27.0768,26.9443,26.9652,1651200.0
2008-03-28 09:30:00,38.78,39.13,38.75,38.96,925000.0,27.0629,27.3071,27.042,27.1885,925000.0
2008-03-28 09:35:00,38.96,39.0,38.73,38.75,491800.0,27.1885,27.2164,27.028,27.042,491800.0
2008-03-28 09:40:00,38.74,38.76,38.64,38.7,491000.0,27.035,27.0489,26.9652,27.0071,491000.0
2008-03-28 09:45:00,38.7,38.8,38.55,38.7,426000.0,27.0071,27.0768,26.9024,27.0071,426000.0
2008-03-28 09:50:00,38.69,38.88,38.69,38.73,538000.0,27.0001,27.1327,27.0001,27.028,538000.0
2008-03-28 09:55:00,38.73,38.81,38.53,38.54,722100.0,27.028,27.0838,26.8884,26.8954,722100.0
2008-03-28 10:00:00,38.55,38.95,38.55,38.81,757900.0,26.9024,27.1815,26.9024,27.0838,757900.0
2008-03-28 10:05:00,38.81,38.89,38.62,38.65,467600.0,27.0838,27.1396,26.9512,26.9722,467600.0
2008-03-28 10:10:00,38.65,38.7,38.56,38.59,582900.0,26.9722,27.0071,26.9094,26.9303,582900.0
2008-03-28 10:15:00,38.6,38.63,38.5,38.57,567100.0,26.9373,26.9582,26.8675,26.9163,567100.0
2008-03-28 10:20:00,38.55,38.58,38.4,38.58,838100.0,26.9024,26.9233,26.7977,26.9233,838100.0
2008-03-28 10:25:00,38.58,38.8,38.43,38.75,849900.0,26.9233,27.0768,26.8186,27.042,849900.0
2008-03-28 10:30:00,38.75,38.94,38.69,38.81,594500.0,27.042,27.1745,27.0001,27.0838,594500.0
2008-03-28 10:35:00,38.81,38.83,38.65,38.65,600300.0,27.0838,27.0978,26.9722,26.9722,600300.0
2008-03-28 10:40:00,38.65,38.77,38.6,38.68,613400.0,26.9722,27.0559,26.9373,26.9931,613400.0
2008-03-28 10:45:00,38.68,38.84,38.63,38.72,347700.0,26.9931,27.1048,26.9582,27.021,347700.0
2008-03-28 10:50:00,38.71,38.8,38.68,38.73,394700.0,27.014,27.0768,26.9931,27.028,394700.0
2008-03-28 10:55:00,38.73,38.76,38.6,38.73,361300.0,27.028,27.0489,26.9373,27.028,361300.0
2008-03-28 11:00:00,38.73,38.83,38.66,38.78,320600.0,27.028,27.0978,26.9791,27.0629,320600.0
2008-03-28 11:05:00,38.78,38.92,38.7,38.74,359900.0,27.0629,27.1606,27.0071,27.035,359900.0
2008-03-28 11:10:00,38.73,38.77,38.65,38.74,178000.0,27.028,27.0559,26.9722,27.035,178000.0
2008-03-28 11:15:00,38.74,38.76,38.65,38.69,244100.0,27.035,27.0489,26.9722,27.0001,244100.0
2008-03-28 11:20:00,38.7,38.86,38.68,38.69,445200.0,27.0071,27.1187,26.9931,27.0001,445200.0
2008-03-28 11:25:00,38.69,38.76,38.64,38.7,379300.0,27.0001,27.0489,26.9652,27.0071,379300.0
2008-03-28 11:30:00,38.71,38.81,38.69,38.78,249300.0,27.014,27.0838,27.0001,27.0629,249300.0
2008-03-28 11:35:00,38.78,38.85,38.74,38.76,411700.0,27.0629,27.1117,27.035,27.0489,411700.0
2008-03-28 11:40:00,38.75,38.83,38.73,38.83,238200.0,27.042,27.0978,27.028,27.0978,238200.0
2008-03-28 11:45:00,38.82,38.92,38.81,38.86,482900.0,27.0908,27.1606,27.0838,27.1187,482900.0
2008-03-28 11:50:00,38.86,39.0,38.85,38.99,470200.0,27.1187,27.2164,27.1117,27.2094,470200.0
2008-03-28 11:55:00,38.99,39.13,38.95,39.09,562000.0,27.2094,27.3071,27.1815,27.2792,562000.0
2008-03-28 12:00:00,39.09,39.15,38.89,38.91,610200.0,27.2792,27.3211,27.1396,27.1536,610200.0
2008-03-28 12:05:00,38.92,38.92,38.75,38.81,474400.0,27.1606,27.1606,27.042,27.0838,474400.0
2008-03-28 12:10:00,38.82,38.87,38.73,38.86,300100.0,27.0908,27.1257,27.028,27.1187,300100.0
2008-03-28 12:15:00,38.86,38.86,38.63,38.66,394600.0,27.1187,27.1187,26.9582,26.9791,394600.0
2008-03-28 12:20:00,38.65,38.69,38.56,38.56,500800.0,26.9722,27.0001,26.9094,26.9094,500800.0
2008-03-28 12:25:00,38.57,38.61,38.51,38.57,284200.0,26.9163,26.9443,26.8745,26.9163,284200.0
2008-03-28 12:30:00,38.57,38.68,38.55,38.68,270800.0,26.9163,26.9931,26.9024,26.9931,270800.0
2008-03-28 12:35:00,38.67,38.69,38.56,38.57,179200.0,26.9861,27.0001,26.9094,26.9163,179200.0
2008-03-28 12:40:00,38.57,38.67,38.51,38.53,244200.0,26.9163,26.9861,26.8745,26.8884,244200.0
2008-03-28 12:45:00,38.53,38.6,38.5,38.54,213600.0,26.8884,26.9373,26.8675,26.8954,213600.0
2008-03-28 12:50:00,38.54,38.67,38.53,38.64,277400.0,26.8954,26.9861,26.8884,26.9652,277400.0
2008-03-28 12:55:00,38.65,38.65,38.59,38.59,194400.0,26.9722,26.9722,26.9303,26.9303,194400.0
2008-03-28 13:00:00,38.59,38.71,38.56,38.66,322600.0,26.9303,27.014,26.9094,26.9791,322600.0
2008-03-28 13:05:00,38.66,38.66,38.53,38.54,340600.0,26.9791,26.9791,26.8884,26.8954,340600.0
2008-03-28 13:10:00,38.53,38.59,38.53,38.57,220800.0,26.8884,26.9303,26.8884,26.9163,220800.0
2008-03-28 13:15:00,38.57,38.6,38.54,38.58,337800.0,26.9163,26.9373,26.8954,26.9233,337800.0
2008-03-28 13:20:00,38.58,38.59,38.55,38.57,321100.0,26.9233,26.9303,26.9024,26.9163,321100.0
2008-03-28 13:25:00,38.57,38.62,38.56,38.62,111800.0,26.9163,26.9512,26.9094,26.9512,111800.0
2008-03-28 13:30:00,38.62,38.63,38.56,38.58,261200.0,26.9512,26.9582,26.9094,26.9233,261200.0
2008-03-28 13:35:00,38.58,38.65,38.53,38.61,300800.0,26.9233,26.9722,26.8884,26.9443,300800.0
2008-03-28 13:40:00,38.61,38.62,38.43,38.46,428300.0,26.9443,26.9512,26.8186,26.8396,428300.0
2008-03-28 13:45:00,38.46,38.52,38.43,38.46,246000.0,26.8396,26.8814,26.8186,26.8396,246000.0
2008-03-28 13:50:00,38.46,38.46,38.36,38.43,521600.0,26.8396,26.8396,26.7698,26.8186,521600.0
2008-03-28 13:55:00,38.44,38.45,38.38,38.4,400600.0,26.8256,26.8326,26.7837,26.7977,400600.0
2008-03-28 14:00:00,38.41,38.42,38.37,38.42,319600.0,26.8047,26.8117,26.7768,26.8117,319600.0
2008-03-28 14:05:00,38.43,38.45,38.36,38.37,266900.0,26.8186,26.8326,26.7698,26.7768,266900.0
2008-03-28 14:10:00,38.37,38.58,38.32,38.41,682000.0,26.7768,26.9233,26.7419,26.8047,682000.0
2008-03-28 14:15:00,38.41,38.43,38.34,38.36,346800.0,26.8047,26.8186,26.7558,26.7698,346800.0
2008-03-28 14:20:00,38.35,38.36,38.28,38.3,281900.0,26.7628,26.7698,26.714,26.7279,281900.0
2008-03-28 14:25:00,38.3,38.31,38.13,38.17,603300.0,26.7279,26.7349,26.6093,26.6372,603300.0
2008-03-28 14:30:00,38.17,38.18,38.11,38.15,503300.0,26.6372,26.6442,26.5953,26.6232,503300.0
2008-03-28 14:35:00,38.16,38.19,38.09,38.09,281300.0,26.6302,26.6512,26.5814,26.5814,281300.0
2008-03-28 14:40:00,38.1,38.13,38.07,38.07,318600.0,26.5883,26.6093,26.5674,26.5674,318600.0
2008-03-28 14:45:00,38.07,38.08,38.0,38.06,1046300.0,26.5674,26.5744,26.5186,26.5604,1046300.0
2008-03-28 14:50:00,38.05,38.09,38.02,38.03,501100.0,26.5535,26.5814,26.5325,26.5395,501100.0
2008-03-28 14:55:00,38.03,38.19,37.98,38.16,741500.0,26.5395,26.6512,26.5046,26.6302,741500.0
2008-03-28 15:00:00,38.17,38.21,38.13,38.18,440000.0,26.6372,26.6651,26.6093,26.6442,440000.0
2008-03-28 15:05:00,38.17,38.19,38.12,38.18,614500.0,26.6372,26.6512,26.6023,26.6442,614500.0
2008-03-28 15:10:00,38.17,38.19,38.1,38.13,537500.0,26.6372,26.6512,26.5883,26.6093,537500.0
2008-03-28 15:15:00,38.14,38.14,38.0,38.03,489300.0,26.6163,26.6163,26.5186,26.5395,489300.0
2008-03-28 15:20:00,38.04,38.12,38.03,38.05,449800.0,26.5465,26.6023,26.5395,26.5535,449800.0
2008-03-28 15:25:00,38.04,38.18,38.04,38.11,440000.0,26.5465,26.6442,26.5465,26.5953,440000.0
2008-03-28 15:30:00,38.11,38.17,38.07,38.16,416100.0,26.5953,26.6372,26.5674,26.6302,416100.0
2008-03-28 15:35:00,38.16,38.24,38.16,38.18,849500.0,26.6302,26.686,26.6302,26.6442,849500.0
2008-03-28 15:40:00,38.18,38.25,38.17,38.17,790000.0,26.6442,26.693,26.6372,26.6372,790000.0
2008-03-28 15:45:00,38.18,38.21,38.05,38.11,900800.0,26.6442,26.6651,26.5535,26.5953,900800.0
2008-03-28 15:50:00,38.1,38.17,38.08,38.17,962900.0,26.5883,26.6372,26.5744,26.6372,962900.0
2008-03-28 15:55:00,38.17,38.17,38.02,38.07,1485700.0,26.6372,26.6372,26.5325,26.5674,1485700.0
2008-03-31 08:00:00,38.25,38.25,38.25,38.25,100.0,26.693,26.693,26.693,26.693,100.0
2008-03-31 08:05:00,38.25,38.25,38.25,38.25,0.0,26.693,26.693,26.693,26.693,0.0
2008-03-31 08:10:00,38.25,38.25,38.25,38.25,0.0,26.693,26.693,26.693,26.693,0.0
2008-03-31 08:15:00,38.1,38.1,38.1,38.1,900.0,26.5883,26.5883,26.5883,26.5883,900.0
2008-03-31 08:20:00,38.1,38.1,38.1,38.1,0.0,26.5883,26.5883,26.5883,26.5883,0.0
2008-03-31 08:25:00,38.1,38.1,38.1,38.1,0.0,26.5883,26.5883,26.5883,26.5883,0.0
2008-03-31 08:30:00,38.1,38.1,38.1,38.1,0.0,26.5883,26.5883,26.5883,26.5883,0.0
2008-03-31 08:35:00,38.1,38.1,38.1,38.1,0.0,26.5883,26.5883,26.5883,26.5883,0.0
2008-03-31 08:40:00,38.08,38.08,38.08,38.08,200.0,26.5744,26.5744,26.5744,26.5744,200.0
2008-03-31 08:45:00,38.08,38.08,38.08,38.08,1500.0,26.5744,26.5744,26.5744,26.5744,1500.0
2008-03-31 08:50:00,38.08,38.08,38.08,38.08,0.0,26.5744,26.5744,26.5744,26.5744,0.0
2008-03-31 08:55:00,38.08,38.08,38.08,38.08,0.0,26.5744,26.5744,26.5744,26.5744,0.0
2008-03-31 09:00:00,38.1,38.1,38.1,38.1,1000.0,26.5883,26.5883,26.5883,26.5883,1000.0
2008-03-31 09:05:00,38.08,38.08,38.08,38.08,1000.0,26.5744,26.5744,26.5744,26.5744,1000.0
2008-03-31 09:10:00,38.08,38.08,38.08,38.08,400.0,26.5744,26.5744,26.5744,26.5744,400.0
2008-03-31 09:15:00,38.08,38.08,38.08,38.08,0.0,26.5744,26.5744,26.5744,26.5744,0.0
2008-03-31 09:20:00,38.15,38.15,38.15,38.15,100.0,26.6232,26.6232,26.6232,26.6232,100.0
2008-03-31 09:25:00,38.16,38.16,38.0,38.08,11500.0,26.6302,26.6302,26.5186,26.5744,11500.0
2008-03-31 09:30:00,38.15,38.35,37.9,38.11,1045500.0,26.6232,26.7628,26.4488,26.5953,1045500.0
2008-03-31 09:35:00,38.12,38.2,37.99,38.16,460100.0,26.6023,26.6581,26.5116,26.6302,460100.0
2008-03-31 09:40:00,38.18,38.55,38.14,38.45,729800.0,26.6442,26.9024,26.6163,26.8326,729800.0
2008-03-31 09:45:00,38.44,38.61,38.22,38.45,655000.0,26.8256,26.9443,26.6721,26.8326,655000.0
2008-03-31 09:50:00,38.45,38.47,38.26,38.35,429300.0,26.8326,26.8466,26.7,26.7628,429300.0
2008-03-31 09:55:00,38.34,38.47,38.3,38.3,401300.0,26.7558,26.8466,26.7279,26.7279,401300.0
2008-03-31 10:00:00,38.3,38.6,38.22,38.28,746700.0,26.7279,26.9373,26.6721,26.714,746700.0
2008-03-31 10:05:00,38.29,38.47,38.28,38.32,294300.0,26.7209,26.8466,26.714,26.7419,294300.0
2008-03-31 10:10:00,38.32,38.38,38.25,38.36,269800.0,26.7419,26.7837,26.693,26.7698,269800.0
2008-03-31 10:15:00,38.36,38.5,38.34,38.5,393200.0,26.7698,26.8675,26.7558,26.8675,393200.0
2008-03-31 10:20:00,38.5,38.5,38.24,38.26,416300.0,26.8675,26.8675,26.686,26.7,416300.0
2008-03-31 10:25:00,38.26,38.3,38.1,38.19,320800.0,26.7,26.7279,26.5883,26.6512,320800.0
2008-03-31 10:30:00,38.2,38.34,38.19,38.22,410400.0,26.6581,26.7558,26.6512,26.6721,410400.0
2008-03-31 10:35:00,38.22,38.45,38.13,38.42,400500.0,26.6721,26.8326,26.6093,26.8117,400500.0
2008-03-31 10:40:00,38.42,38.42,38.16,38.3,300400.0,26.8117,26.8117,26.6302,26.7279,300400.0
2008-03-31 10:45:00,38.3,38.34,38.23,38.3,235500.0,26.7279,26.7558,26.6791,26.7279,235500.0
2008-03-31 10:50:00,38.3,38.43,38.29,38.42,258900.0,26.7279,26.8186,26.7209,26.8117,258900.0
2008-03-31 10:55:00,38.42,38.57,38.39,38.56,312800.0,26.8117,26.9163,26.7907,26.9094,312800.0
2008-03-31 11:00:00,38.55,38.6,38.51,38.51,276900.0,26.9024,26.9373,26.8745,26.8745,276900.0
2008-03-31 11:05:00,38.51,38.56,38.45,38.46,278600.0,26.8745,26.9094,26.8326,26.8396,278600.0
2008-03-31 11:10:00,38.47,38.47,38.39,38.43,204700.0,26.8466,26.8466,26.7907,26.8186,204700.0
2008-03-31 11:15:00,38.43,38.47,38.37,38.43,236900.0,26.8186,26.8466,26.7768,26.8186,236900.0
2008-03-31 11:20:00,38.44,38.47,38.36,38.4,157500.0,26.8256,26.8466,26.7698,26.7977,157500.0
2008-03-31 11:25:00,38.41,38.52,38.38,38.42,240700.0,26.8047,26.8814,26.7837,26.8117,240700.0
2008-03-31 11:30:00,38.42,38.57,38.41,38.56,188200.0,26.8117,26.9163,26.8047,26.9094,188200.0
2008-03-31 11:35:00,38.57,38.64,38.56,38.62,260500.0,26.9163,26.9652,26.9094,26.9512,260500.0
2008-03-31 11:40:00,38.61,38.77,38.61,38.76,338400.0,26.9443,27.0559,26.9443,27.0489,338400.0
2008-03-31 11:45:00,38.75,38.88,38.73,38.83,348000.0,27.042,27.1327,27.028,27.0978,348000.0
2008-03-31 11:50:00,38.84,38.95,38.82,38.92,340100.0,27.1048,27.1815,27.0908,27.1606,340100.0
2008-03-31 11:55:00,38.92,38.94,38.76,38.82,256400.0,27.1606,27.1745,27.0489,27.0908,256400.0
2008-03-31 12:00:00,38.83,38.89,38.74,38.74,199000.0,27.0978,27.1396,27.035,27.035,199000.0
2008-03-31 12:05:00,38.75,38.78,38.68,38.77,136400.0,27.042,27.0629,26.9931,27.0559,136400.0
2008-03-31 12:10:00,38.77,38.79,38.74,38.75,129900.0,27.0559,27.0699,27.035,27.042,129900.0
2008-03-31 12:15:00,38.75,38.75,38.66,38.71,130300.0,27.042,27.042,26.9791,27.014,130300.0
2008-03-31 12:20:00,38.71,38.72,38.6,38.61,288700.0,27.014,27.021,26.9373,26.9443,288700.0
2008-03-31 12:25:00,38.62,38.75,38.6,38.74,101400.0,26.9512,27.042,26.9373,27.035,101400.0
2008-03-31 12:30:00,38.74,38.8,38.63,38.76,162300.0,27.035,27.0768,26.9582,27.0489,162300.0
2008-03-31 12:35:00,38.75,38.78,38.67,38.68,156800.0,27.042,27.0629,26.9861,26.9931,156800.0
2008-03-31 12:40:00,38.68,38.71,38.63,38.68,157800.0,26.9931,27.014,26.9582,26.9931,157800.0
2008-03-31 12:45:00,38.67,38.79,38.67,38.79,221500.0,26.9861,27.0699,26.9861,27.0699,221500.0
2008-03-31 12:50:00,38.79,38.8,38.76,38.78,170300.0,27.0699,27.0768,27.0489,27.0629,170300.0
2008-03-31 12:55:00,38.79,38.9,38.77,38.9,233400.0,27.0699,27.1466,27.0559,27.1466,233400.0
2008-03-31 13:00:00,38.88,38.92,38.85,38.88,245100.0,27.1327,27.1606,27.1117,27.1327,245100.0
2008-03-31 13:05:00,38.88,38.99,38.87,38.97,282300.0,27.1327,27.2094,27.1257,27.1955,282300.0
2008-03-31 13:10:00,38.97,40.0,38.95,39.0,551600.0,27.1955,27.9143,27.1815,27.2164,551600.0
2008-03-31 13:15:00,39.0,39.01,38.94,38.96,299600.0,27.2164,27.2234,27.1745,27.1885,299600.0
2008-03-31 13:20:00,38.96,39.04,38.96,39.01,265400.0,27.1885,27.2443,27.1885,27.2234,265400.0
2008-03-31 13:25:00,39.02,39.02,38.87,38.93,262000.0,27.2304,27.2304,27.1257,27.1676,262000.0
2008-03-31 13:30:00,38.92,39.07,38.92,38.93,261600.0,27.1606,27.2653,27.1606,27.1676,261600.0
2008-03-31 13:35:00,38.93,38.98,38.89,38.98,220200.0,27.1676,27.2025,27.1396,27.2025,220200.0
2008-03-31 13:40:00,38.98,39.0,38.82,38.83,225600.0,27.2025,27.2164,27.0908,27.0978,225600.0
2008-03-31 13:45:00,38.83,38.84,38.78,38.83,143000.0,27.0978,27.1048,27.0629,27.0978,143000.0
2008-03-31 13:50:00,38.83,38.85,38.8,38.83,196500.0,27.0978,27.1117,27.0768,27.0978,196500.0
2008-03-31 13:55:00,38.83,38.85,38.71,38.72,213000.0,27.0978,27.1117,27.014,27.021,213000.0
2008-03-31 14:00:00,38.73,38.76,38.54,38.56,415600.0,27.028,27.0489,26.8954,26.9094,415600.0
2008-03-31 14:05:00,38.56,38.57,38.45,38.49,330900.0,26.9094,26.9163,26.8326,26.8605,330900.0
2008-03-31 14:10:00,38.49,38.5,38.37,38.45,572800.0,26.8605,26.8675,26.7768,26.8326,572800.0
2008-03-31 14:15:00,38.45,38.47,38.33,38.35,566900.0,26.8326,26.8466,26.7489,26.7628,566900.0
2008-03-31 14:20:00,38.35,38.39,38.34,38.37,382000.0,26.7628,26.7907,26.7558,26.7768,382000.0
2008-03-31 14:25:00,38.37,38.46,38.35,38.4,305800.0,26.7768,26.8396,26.7628,26.7977,305800.0
2008-03-31 14:30:00,38.4,38.51,38.39,38.51,338200.0,26.7977,26.8745,26.7907,26.8745,338200.0
2008-03-31 14:35:00,38.51,38.52,38.38,38.39,344800.0,26.8745,26.8814,26.7837,26.7907,344800.0
2008-03-31 14:40:00,38.4,38.42,38.3,38.31,381700.0,26.7977,26.8117,26.7279,26.7349,381700.0
2008-03-31 14:45:00,38.31,38.41,38.3,38.35,188800.0,26.7349,26.8047,26.7279,26.7628,188800.0
2008-03-31 14:50:00,38.35,38.35,38.21,38.24,488700.0,26.7628,26.7628,26.6651,26.686,488700.0
2008-03-31 14:55:00,38.23,38.4,38.22,38.4,320000.0,26.6791,26.7977,26.6721,26.7977,320000.0
2008-03-31 15:00:00,38.4,38.4,38.34,38.34,255200.0,26.7977,26.7977,26.7558,26.7558,255200.0
2008-03-31 15:05:00,38.34,38.39,38.25,38.29,429900.0,26.7558,26.7907,26.693,26.7209,429900.0
2008-03-31 15:10:00,38.28,38.29,38.13,38.13,696000.0,26.714,26.7209,26.6093,26.6093,696000.0
2008-03-31 15:15:00,38.14,38.14,37.78,37.91,1326900.0,26.6163,26.6163,26.365,26.4558,1326900.0
2008-03-31 15:20:00,37.92,38.21,37.89,38.2,687400.0,26.4627,26.6651,26.4418,26.6581,687400.0
2008-03-31 15:25:00,38.21,38.24,37.91,37.99,658000.0,26.6651,26.686,26.4558,26.5116,658000.0
2008-03-31 15:30:00,37.99,38.07,37.91,38.07,553500.0,26.5116,26.5674,26.4558,26.5674,553500.0
2008-03-31 15:35:00,38.06,38.15,37.97,38.01,488600.0,26.5604,26.6232,26.4976,26.5255,488600.0
2008-03-31 15:40:00,38.01,38.28,37.98,37.98,1009000.0,26.5255,26.714,26.5046,26.5046,1009000.0
2008-03-31 15:45:00,37.98,38.17,37.97,38.13,952800.0,26.5046,26.6372,26.4976,26.6093,952800.0
2008-03-31 15:50:00,38.13,38.2,38.09,38.16,874000.0,26.6093,26.6581,26.5814,26.6302,874000.0
2008-03-31 15:55:00,38.16,38.17,37.85,37.9,1654700.0,26.6302,26.6372,26.4139,26.4488,1654700.0
2008-04-01 08:00:00,38.45,38.91,38.45,38.91,54900.0,26.8326,27.1536,26.8326,27.1536,54900.0
2008-04-01 08:05:00,38.9,38.95,38.51,38.51,500.0,27.1466,27.1815,26.8745,26.8745,500.0
2008-04-01 08:10:00,38.95,38.95,38.95,38.95,1500.0,27.1815,27.1815,27.1815,27.1815,1500.0
2008-04-01 08:15:00,38.9,38.9,38.9,38.9,200.0,27.1466,27.1466,27.1466,27.1466,200.0
2008-04-01 08:20:00,38.75,38.75,38.75,38.75,400.0,27.042,27.042,27.042,27.042,400.0
2008-04-01 08:25:00,38.75,38.82,38.75,38.75,4200.0,27.042,27.0908,27.042,27.042,4200.0
2008-04-01 08:30:00,38.8,38.8,38.8,38.8,500.0,27.0768,27.0768,27.0768,27.0768,500.0
2008-04-01 08:35:00,38.82,38.9,38.75,38.75,66400.0,27.0908,27.1466,27.042,27.042,66400.0
2008-04-01 08:40:00,38.9,38.95,38.85,38.95,6400.0,27.1466,27.1815,27.1117,27.1815,6400.0
2008-04-01 08:45:00,38.85,39.0,38.85,38.85,34200.0,27.1117,27.2164,27.1117,27.1117,34200.0
2008-04-01 08:50:00,38.85,38.94,38.85,38.85,808400.0,27.1117,27.1745,27.1117,27.1117,808400.0
2008-04-01 08:55:00,38.85,39.0,38.85,39.0,10300.0,27.1117,27.2164,27.1117,27.2164,10300.0
2008-04-01 09:00:00,39.0,39.16,39.0,39.16,12300.0,27.2164,27.3281,27.2164,27.3281,12300.0
2008-04-01 09:05:00,39.15,39.16,39.0,39.0,6700.0,27.3211,27.3281,27.2164,27.2164,6700.0
2008-04-01 09:10:00,39.0,39.0,38.9,38.9,319000.0,27.2164,27.2164,27.1466,27.1466,319000.0
2008-04-01 09:15:00,37.91,39.05,37.91,39.05,320100.0,26.4558,27.2513,26.4558,27.2513,320100.0
2008-04-01 09:20:00,39.05,39.1,39.0,39.05,283400.0,27.2513,27.2862,27.2164,27.2513,283400.0
2008-04-01 09:25:00,39.1,39.32,39.08,39.3,218900.0,27.2862,27.4397,27.2722,27.4258,218900.0
2008-04-01 09:30:00,39.26,39.79,39.19,39.68,2177800.0,27.3979,27.7677,27.349,27.691,2177800.0
2008-04-01 09:35:00,39.67,39.7,39.26,39.44,1601500.0,27.684,27.7049,27.3979,27.5235,1601500.0
2008-04-01 09:40:00,39.44,39.6,39.41,39.48,999800.0,27.5235,27.6351,27.5025,27.5514,999800.0
2008-04-01 09:45:00,39.47,39.5,39.33,39.42,652200.0,27.5444,27.5653,27.4467,27.5095,652200.0
2008-04-01 09:50:00,39.42,39.55,39.41,39.51,889900.0,27.5095,27.6002,27.5025,27.5723,889900.0
2008-04-01 09:55:00,39.51,39.81,39.5,39.78,816000.0,27.5723,27.7817,27.5653,27.7607,816000.0
2008-04-01 10:00:00,39.78,40.03,39.77,39.97,1378600.0,27.7607,27.9352,27.7538,27.8933,1378600.0
2008-04-01 10:05:00,39.96,40.0,39.88,39.89,923800.0,27.8864,27.9143,27.8305,27.8375,923800.0
2008-04-01 10:10:00,39.88,40.0,39.74,39.79,610500.0,27.8305,27.9143,27.7328,27.7677,610500.0
2008-04-01 10:15:00,39.78,40.0,39.75,40.0,528000.0,27.7607,27.9143,27.7398,27.9143,528000.0
2008-04-01 10:20:00,40.0,40.01,39.81,39.92,1162200.0,27.9143,27.9212,27.7817,27.8584,1162200.0
2008-04-01 10:25:00,39.92,39.96,39.8,39.93,617500.0,27.8584,27.8864,27.7747,27.8654,617500.0
2008-04-01 10:30:00,39.92,40.04,39.91,40.0,982600.0,27.8584,27.9422,27.8515,27.9143,982600.0
2008-04-01 10:35:00,40.01,40.11,39.96,40.06,893300.0,27.9212,27.991,27.8864,27.9561,893300.0
2008-04-01 10:40:00,40.06,40.18,40.04,40.13,673900.0,27.9561,28.0399,27.9422,28.005,673900.0
2008-04-01 10:45:00,40.13,40.2,40.04,40.09,485200.0,28.005,28.0538,27.9422,27.9771,485200.0
2008-04-01 10:50:00,40.09,40.26,40.05,40.22,687400.0,27.9771,28.0957,27.9492,28.0678,687400.0
2008-04-01 10:55:00,40.23,40.29,40.15,40.28,421400.0,28.0748,28.1166,28.0189,28.1097,421400.0
2008-04-01 11:00:00,40.29,40.33,40.16,40.22,670900.0,28.1166,28.1446,28.0259,28.0678,670900.0
2008-04-01 11:05:00,40.22,40.45,40.19,40.37,835400.0,28.0678,28.2283,28.0469,28.1725,835400.0
2008-04-01 11:10:00,40.37,40.38,40.24,40.32,414900.0,28.1725,28.1795,28.0818,28.1376,414900.0
2008-04-01 11:15:00,40.33,40.34,40.18,40.21,523900.0,28.1446,28.1515,28.0399,28.0608,523900.0
2008-04-01 11:20:00,40.21,40.21,40.16,40.18,333700.0,28.0608,28.0608,28.0259,28.0399,333700.0
2008-04-01 11:25:00,40.18,40.19,39.99,40.02,479100.0,28.0399,28.0469,27.9073,27.9282,479100.0
2008-04-01 11:30:00,40.01,40.11,39.97,40.06,593000.0,27.9212,27.991,27.8933,27.9561,593000.0
2008-04-01 11:35:00,40.08,40.09,39.99,40.02,603400.0,27.9701,27.9771,27.9073,27.9282,603400.0
2008-04-01 11:40:00,40.02,40.03,39.9,39.92,311800.0,27.9282,27.9352,27.8445,27.8584,311800.0
2008-04-01 11:45:00,39.92,39.97,39.85,39.91,363400.0,27.8584,27.8933,27.8096,27.8515,363400.0
2008-04-01 11:50:00,39.92,40.02,39.89,39.96,305800.0,27.8584,27.9282,27.8375,27.8864,305800.0
2008-04-01 11:55:00,39.96,40.02,39.94,39.95,299400.0,27.8864,27.9282,27.8724,27.8794,299400.0
2008-04-01 12:00:00,39.95,40.03,39.89,39.91,276200.0,27.8794,27.9352,27.8375,27.8515,276200.0
2008-04-01 12:05:00,39.91,40.11,39.91,40.04,378600.0,27.8515,27.991,27.8515,27.9422,378600.0
2008-04-01 12:10:00,40.05,40.12,40.01,40.11,240900.0,27.9492,27.998,27.9212,27.991,240900.0
2008-04-01 12:15:00,40.1,40.25,40.08,40.23,374000.0,27.9841,28.0887,27.9701,28.0748,374000.0
2008-04-01 12:20:00,40.23,40.27,40.19,40.27,341300.0,28.0748,28.1027,28.0469,28.1027,341300.0
2008-04-01 12:25:00,40.27,40.29,40.21,40.22,271500.0,28.1027,28.1166,28.0608,28.0678,271500.0
2008-04-01 12:30:00,40.23,40.27,40.14,40.14,186200.0,28.0748,28.1027,28.012,28.012,186200.0
2008-04-01 12:35:00,40.16,40.17,40.12,40.16,165800.0,28.0259,28.0329,27.998,28.0259,165800.0
2008-04-01 12:40:00,40.15,40.24,40.15,40.21,209000.0,28.0189,28.0818,28.0189,28.0608,209000.0
2008-04-01 12:45:00,40.2,40.23,40.18,40.22,155500.0,28.0538,28.0748,28.0399,28.0678,155500.0
2008-04-01 12:50:00,40.21,40.25,40.12,40.13,311000.0,28.0608,28.0887,27.998,28.005,311000.0
2008-04-01 12:55:00,40.13,40.19,40.1,40.11,169200.0,28.005,28.0469,27.9841,27.991,169200.0
2008-04-01 13:00:00,40.1,40.14,40.03,40.1,232100.0,27.9841,28.012,27.9352,27.9841,232100.0
2008-04-01 13:05:00,40.1,40.14,40.08,40.1,190800.0,27.9841,28.012,27.9701,27.9841,190800.0
2008-04-01 13:10:00,40.1,40.13,40.08,40.13,158000.0,27.9841,28.005,27.9701,28.005,158000.0
2008-04-01 13:15:00,40.13,40.23,40.12,40.18,199600.0,28.005,28.0748,27.998,28.0399,199600.0
2008-04-01 13:20:00,40.17,40.21,40.12,40.14,152600.0,28.0329,28.0608,27.998,28.012,152600.0
2008-04-01 13:25:00,40.14,40.24,40.13,40.13,249700.0,28.012,28.0818,28.005,28.005,249700.0
2008-04-01 13:30:00,40.14,40.16,40.1,40.16,168400.0,28.012,28.0259,27.9841,28.0259,168400.0
2008-04-01 13:35:00,40.16,40.16,40.03,40.04,132000.0,28.0259,28.0259,27.9352,27.9422,132000.0
2008-04-01 13:40:00,40.04,40.09,40.0,40.01,167000.0,27.9422,27.9771,27.9143,27.9212,167000.0
2008-04-01 13:45:00,40.01,40.03,39.99,40.01,219900.0,27.9212,27.9352,27.9073,27.9212,219900.0
2008-04-01 13:50:00,40.01,40.04,39.95,39.96,226000.0,27.9212,27.9422,27.8794,27.8864,226000.0
2008-04-01 13:55:00,39.96,40.01,39.93,40.01,252500.0,27.8864,27.9212,27.8654,27.9212,252500.0
2008-04-01 14:00:00,40.01,40.01,39.92,39.93,198500.0,27.9212,27.9212,27.8584,27.8654,198500.0
2008-04-01 14:05:00,39.94,40.0,39.93,39.99,272100.0,27.8724,27.9143,27.8654,27.9073,272100.0
2008-04-01 14:10:00,40.0,40.04,39.95,39.96,282400.0,27.9143,27.9422,27.8794,27.8864,282400.0
2008-04-01 14:15:00,39.95,40.01,39.94,39.97,200700.0,27.8794,27.9212,27.8724,27.8933,200700.0
2008-04-01 14:20:00,39.98,40.22,39.97,40.21,985600.0,27.9003,28.0678,27.8933,28.0608,985600.0
2008-04-01 14:25:00,40.22,40.29,40.15,40.15,490900.0,28.0678,28.1166,28.0189,28.0189,490900.0
2008-04-01 14:30:00,40.16,40.37,40.15,40.37,451300.0,28.0259,28.1725,28.0189,28.1725,451300.0
2008-04-01 14:35:00,40.36,40.45,40.3,40.37,626000.0,28.1655,28.2283,28.1236,28.1725,626000.0
2008-04-01 14:40:00,40.37,40.39,40.25,40.32,471200.0,28.1725,28.1864,28.0887,28.1376,471200.0
2008-04-01 14:45:00,40.33,40.38,40.22,40.38,422200.0,28.1446,28.1795,28.0678,28.1795,422200.0
2008-04-01 14:50:00,40.38,40.41,40.32,40.37,307300.0,28.1795,28.2004,28.1376,28.1725,307300.0
2008-04-01 14:55:00,40.37,40.4,40.25,40.26,492400.0,28.1725,28.1934,28.0887,28.0957,492400.0
2008-04-01 15:00:00,40.27,40.37,40.25,40.37,449300.0,28.1027,28.1725,28.0887,28.1725,449300.0
2008-04-01 15:05:00,40.36,40.49,40.36,40.44,705600.0,28.1655,28.2562,28.1655,28.2213,705600.0
2008-04-01 15:10:00,40.44,40.5,40.41,40.41,663200.0,28.2213,28.2632,28.2004,28.2004,663200.0
2008-04-01 15:15:00,40.41,40.5,40.33,40.35,648800.0,28.2004,28.2632,28.1446,28.1585,648800.0
2008-04-01 15:20:00,40.36,40.45,40.31,40.37,335200.0,28.1655,28.2283,28.1306,28.1725,335200.0
2008-04-01 15:25:00,40.37,40.48,40.36,40.45,405200.0,28.1725,28.2492,28.1655,28.2283,405200.0
2008-04-01 15:30:00,40.45,40.49,40.37,40.38,1150000.0,28.2283,28.2562,28.1725,28.1795,1150000.0
2008-04-01 15:35:00,40.38,40.48,40.26,40.47,1213800.0,28.1795,28.2492,28.0957,28.2423,1213800.0
2008-04-01 15:40:00,40.46,40.65,40.46,40.63,1522800.0,28.2353,28.3679,28.2353,28.3539,1522800.0
2008-04-01 15:45:00,40.63,40.69,40.59,40.6,1398800.0,28.3539,28.3958,28.326,28.333,1398800.0
2008-04-01 15:50:00,40.61,40.76,40.57,40.76,1574400.0,28.34,28.4446,28.312,28.4446,1574400.0
2008-04-01 15:55:00,40.76,40.88,40.72,40.85,2202900.0,28.4446,28.5284,28.4167,28.5074,2202900.0
2008-04-02 09:30:00,40.89,40.97,40.75,40.88,1142800.0,28.5354,28.5912,28.4377,28.5284,1142800.0
2008-04-02 09:35:00,40.88,40.91,40.56,40.57,871700.0,28.5284,28.5493,28.3051,28.312,871700.0
2008-04-02 09:40:00,40.57,40.73,40.4,40.64,823400.0,28.312,28.4237,28.1934,28.3609,823400.0
2008-04-02 09:45:00,40.65,40.65,40.45,40.49,767900.0,28.3679,28.3679,28.2283,28.2562,767900.0
2008-04-02 09:50:00,40.5,40.51,40.38,40.39,654800.0,28.2632,28.2702,28.1795,28.1864,654800.0
2008-04-02 09:55:00,40.39,40.57,40.33,40.56,786700.0,28.1864,28.312,28.1446,28.3051,786700.0
2008-04-02 10:00:00,40.55,40.6,40.4,40.48,723100.0,28.2981,28.333,28.1934,28.2492,723100.0
2008-04-02 10:05:00,40.48,40.48,40.28,40.32,717600.0,28.2492,28.2492,28.1097,28.1376,717600.0
2008-04-02 10:10:00,40.32,40.44,40.28,40.37,546800.0,28.1376,28.2213,28.1097,28.1725,546800.0
2008-04-02 10:15:00,40.37,40.54,40.37,40.49,355200.0,28.1725,28.2911,28.1725,28.2562,355200.0
2008-04-02 10:20:00,40.5,40.9,40.49,40.89,798400.0,28.2632,28.5423,28.2562,28.5354,798400.0
2008-04-02 10:25:00,40.89,40.92,40.76,40.87,892900.0,28.5354,28.5563,28.4446,28.5214,892900.0
2008-04-02 10:30:00,40.87,41.16,40.85,41.11,944000.0,28.5214,28.7238,28.5074,28.6889,944000.0
2008-04-02 10:35:00,41.1,41.35,41.06,41.2,909100.0,28.6819,28.8564,28.654,28.7517,909100.0
2008-04-02 10:40:00,41.2,41.86,41.04,41.04,642900.0,28.7517,29.2123,28.64,28.64,642900.0
2008-04-02 10:45:00,41.04,41.2,41.01,41.03,511500.0,28.64,28.7517,28.6191,28.6331,511500.0
2008-04-02 10:50:00,41.02,41.12,40.96,41.07,605800.0,28.6261,28.6959,28.5842,28.661,605800.0
2008-04-02 10:55:00,41.06,41.28,41.03,41.13,569300.0,28.654,28.8075,28.6331,28.7028,569300.0
2008-04-02 11:00:00,41.13,41.5,41.05,41.25,522500.0,28.7028,28.9611,28.647,28.7866,522500.0
2008-04-02 11:05:00,41.25,41.29,41.08,41.11,559300.0,28.7866,28.8145,28.668,28.6889,559300.0
2008-04-02 11:10:00,41.11,41.15,41.05,41.1,344200.0,28.6889,28.7168,28.647,28.6819,344200.0
2008-04-02 11:15:00,41.1,41.13,40.84,40.91,518300.0,28.6819,28.7028,28.5005,28.5493,518300.0
2008-04-02 11:20:00,40.91,41.04,40.82,40.82,357700.0,28.5493,28.64,28.4865,28.4865,357700.0
2008-04-02 11:25:00,40.83,40.83,40.68,40.74,454400.0,28.4935,28.4935,28.3888,28.4307,454400.0
2008-04-02 11:30:00,40.74,40.83,40.71,40.78,253600.0,28.4307,28.4935,28.4097,28.4586,253600.0
2008-04-02 11:35:00,40.78,40.88,40.75,40.78,332100.0,28.4586,28.5284,28.4377,28.4586,332100.0
2008-04-02 11:40:00,40.79,40.89,40.68,40.88,311100.0,28.4656,28.5354,28.3888,28.5284,311100.0
2008-04-02 11:45:00,40.89,41.03,40.89,40.96,330600.0,28.5354,28.6331,28.5354,28.5842,330600.0
2008-04-02 11:50:00,40.96,40.96,40.81,40.82,314200.0,28.5842,28.5842,28.4795,28.4865,314200.0
2008-04-02 11:55:00,40.82,40.87,40.8,40.83,264100.0,28.4865,28.5214,28.4726,28.4935,264100.0
2008-04-02 12:00:00,40.83,40.89,40.76,40.76,527600.0,28.4935,28.5354,28.4446,28.4446,527600.0
2008-04-02 12:05:00,40.75,40.87,40.74,40.79,268100.0,28.4377,28.5214,28.4307,28.4656,268100.0
2008-04-02 12:10:00,40.79,40.8,40.67,40.68,387000.0,28.4656,28.4726,28.3818,28.3888,387000.0
2008-04-02 12:15:00,40.68,40.69,40.53,40.66,321100.0,28.3888,28.3958,28.2841,28.3749,321100.0
2008-04-02 12:20:00,40.66,40.67,40.54,40.64,382500.0,28.3749,28.3818,28.2911,28.3609,382500.0
2008-04-02 12:25:00,40.64,40.64,40.52,40.54,310800.0,28.3609,28.3609,28.2772,28.2911,310800.0
2008-04-02 12:30:00,40.54,40.58,40.5,40.51,416700.0,28.2911,28.319,28.2632,28.2702,416700.0
2008-04-02 12:35:00,40.51,40.52,40.32,40.34,449300.0,28.2702,28.2772,28.1376,28.1515,449300.0
2008-04-02 12:40:00,40.33,40.5,40.33,40.43,491900.0,28.1446,28.2632,28.1446,28.2143,491900.0
2008-04-02 12:45:00,40.44,40.51,40.41,40.44,341300.0,28.2213,28.2702,28.2004,28.2213,341300.0
2008-04-02 12:50:00,40.44,40.44,40.25,40.32,479100.0,28.2213,28.2213,28.0887,28.1376,479100.0
2008-04-02 12:55:00,40.32,40.41,40.28,40.41,248900.0,28.1376,28.2004,28.1097,28.2004,248900.0
2008-04-02 13:00:00,40.41,40.51,40.29,40.3,359900.0,28.2004,28.2702,28.1166,28.1236,359900.0
2008-04-02 13:05:00,40.3,40.31,40.17,40.21,313600.0,28.1236,28.1306,28.0329,28.0608,313600.0
2008-04-02 13:10:00,40.2,40.3,40.15,40.21,759400.0,28.0538,28.1236,28.0189,28.0608,759400.0
2008-04-02 13:15:00,40.21,40.23,40.12,40.22,419000.0,28.0608,28.0748,27.998,28.0678,419000.0
2008-04-02 13:20:00,40.22,40.3,40.2,40.26,289700.0,28.0678,28.1236,28.0538,28.0957,289700.0
2008-04-02 13:25:00,40.25,40.32,40.21,40.29,262400.0,28.0887,28.1376,28.0608,28.1166,262400.0
2008-04-02 13:30:00,40.28,40.29,40.17,40.17,166800.0,28.1097,28.1166,28.0329,28.0329,166800.0
2008-04-02 13:35:00,40.18,40.35,40.14,40.32,260000.0,28.0399,28.1585,28.012,28.1376,260000.0
2008-04-02 13:40:00,40.32,40.47,40.31,40.39,221700.0,28.1376,28.2423,28.1306,28.1864,221700.0
2008-04-02 13:45:00,40.4,40.48,40.34,40.39,218900.0,28.1934,28.2492,28.1515,28.1864,218900.0
2008-04-02 13:50:00,40.38,40.5,40.38,40.5,221900.0,28.1795,28.2632,28.1795,28.2632,221900.0
2008-04-02 13:55:00,40.5,40.5,40.42,40.48,213400.0,28.2632,28.2632,28.2074,28.2492,213400.0
2008-04-02 14:00:00,40.47,40.54,40.45,40.52,250300.0,28.2423,28.2911,28.2283,28.2772,250300.0
2008-04-02 14:05:00,40.52,40.63,40.52,40.62,320000.0,28.2772,28.3539,28.2772,28.3469,320000.0
2008-04-02 14:10:00,40.62,40.7,40.59,40.59,270200.0,28.3469,28.4028,28.326,28.326,270200.0
2008-04-02 14:15:00,40.59,40.61,40.55,40.58,163300.0,28.326,28.34,28.2981,28.319,163300.0
2008-04-02 14:20:00,40.58,40.58,40.45,40.47,275900.0,28.319,28.319,28.2283,28.2423,275900.0
2008-04-02 14:25:00,40.46,40.51,40.44,40.48,147200.0,28.2353,28.2702,28.2213,28.2492,147200.0
2008-04-02 14:30:00,40.47,40.48,40.31,40.32,282400.0,28.2423,28.2492,28.1306,28.1376,282400.0
2008-04-02 14:35:00,40.32,40.41,40.22,40.4,436600.0,28.1376,28.2004,28.0678,28.1934,436600.0
2008-04-02 14:40:00,40.4,40.42,40.33,40.41,302400.0,28.1934,28.2074,28.1446,28.2004,302400.0
2008-04-02 14:45:00,40.41,40.41,40.18,40.19,410700.0,28.2004,28.2004,28.0399,28.0469,410700.0
2008-04-02 14:50:00,40.2,40.25,40.14,40.18,620200.0,28.0538,28.0887,28.012,28.0399,620200.0
2008-04-02 14:55:00,40.17,40.34,40.17,40.3,342000.0,28.0329,28.1515,28.0329,28.1236,342000.0
2008-04-02 15:00:00,40.3,40.31,40.02,40.03,628200.0,28.1236,28.1306,27.9282,27.9352,628200.0
2008-04-02 15:05:00,40.03,40.09,40.02,40.09,761600.0,27.9352,27.9771,27.9282,27.9771,761600.0
2008-04-02 15:10:00,40.1,40.22,40.09,40.15,559200.0,27.9841,28.0678,27.9771,28.0189,559200.0
2008-04-02 15:15:00,40.15,40.22,40.08,40.22,516500.0,28.0189,28.0678,27.9701,28.0678,516500.0
2008-04-02 15:20:00,40.21,40.86,40.08,40.1,635400.0,28.0608,28.5144,27.9701,27.9841,635400.0
2008-04-02 15:25:00,40.1,40.19,40.06,40.18,531700.0,27.9841,28.0469,27.9561,28.0399,531700.0
2008-04-02 15:30:00,40.18,40.19,40.09,40.1,336900.0,28.0399,28.0469,27.9771,27.9841,336900.0
2008-04-02 15:35:00,40.1,40.21,40.06,40.13,806200.0,27.9841,28.0608,27.9561,28.005,806200.0
2008-04-02 15:40:00,40.12,40.2,40.1,40.14,641000.0,27.998,28.0538,27.9841,28.012,641000.0
2008-04-02 15:45:00,40.14,40.23,40.12,40.2,560400.0,28.012,28.0748,27.998,28.0538,560400.0
2008-04-02 15:50:00,40.19,40.26,40.1,40.25,676000.0,28.0469,28.0957,27.9841,28.0887,676000.0
2008-04-02 15:55:00,40.25,40.34,40.22,40.34,1050800.0,28.0887,28.1515,28.0678,28.1515,1050800.0
2008-04-03 09:30:00,39.7,39.74,39.5,39.67,1022600.0,27.7049,27.7328,27.5653,27.684,1022600.0
2008-04-03 09:35:00,39.67,39.86,39.61,39.65,667100.0,27.684,27.8166,27.6421,27.67,667100.0
2008-04-03 09:40:00,39.66,39.73,39.49,39.51,734300.0,27.677,27.7258,27.5584,27.5723,734300.0
2008-04-03 09:45:00,39.5,39.73,39.24,39.7,601200.0,27.5653,27.7258,27.3839,27.7049,601200.0
2008-04-03 09:50:00,39.7,39.83,39.6,39.65,577200.0,27.7049,27.7956,27.6351,27.67,577200.0
2008-04-03 09:55:00,39.65,39.71,39.54,39.69,360700.0,27.67,27.7119,27.5933,27.6979,360700.0
2008-04-03 10:00:00,39.7,39.92,39.67,39.78,1011300.0,27.7049,27.8584,27.684,27.7607,1011300.0
2008-04-03 10:05:00,39.78,40.08,39.77,39.96,475100.0,27.7607,27.9701,27.7538,27.8864,475100.0
2008-04-03 10:10:00,39.96,40.11,39.82,40.08,424100.0,27.8864,27.991,27.7887,27.9701,424100.0
2008-04-03 10:15:00,40.08,40.13,39.88,39.93,382300.0,27.9701,28.005,27.8305,27.8654,382300.0
2008-04-03 10:20:00,39.93,39.94,39.81,39.9,268600.0,27.8654,27.8724,27.7817,27.8445,268600.0
2008-04-03 10:25:00,39.9,39.98,39.87,39.87,263900.0,27.8445,27.9003,27.8235,27.8235,263900.0
2008-04-03 10:30:00,39.87,39.91,39.79,39.89,303900.0,27.8235,27.8515,27.7677,27.8375,303900.0
2008-04-03 10:35:00,39.9,39.91,39.7,39.71,284800.0,27.8445,27.8515,27.7049,27.7119,284800.0
2008-04-03 10:40:00,39.71,39.91,39.69,39.75,367200.0,27.7119,27.8515,27.6979,27.7398,367200.0
2008-04-03 10:45:00,39.75,39.83,39.7,39.74,255400.0,27.7398,27.7956,27.7049,27.7328,255400.0
2008-04-03 10:50:00,39.74,39.85,39.71,39.8,494500.0,27.7328,27.8096,27.7119,27.7747,494500.0
2008-04-03 10:55:00,39.8,39.83,39.74,39.79,216900.0,27.7747,27.7956,27.7328,27.7677,216900.0
2008-04-03 11:00:00,39.79,39.89,39.75,39.87,203100.0,27.7677,27.8375,27.7398,27.8235,203100.0
2008-04-03 11:05:00,39.87,40.01,39.86,39.94,302700.0,27.8235,27.9212,27.8166,27.8724,302700.0
2008-04-03 11:10:00,39.95,40.04,39.91,39.95,277500.0,27.8794,27.9422,27.8515,27.8794,277500.0
2008-04-03 11:15:00,39.95,40.01,39.91,40.0,204300.0,27.8794,27.9212,27.8515,27.9143,204300.0
2008-04-03 11:20:00,40.0,40.01,39.88,39.89,258300.0,27.9143,27.9212,27.8305,27.8375,258300.0
2008-04-03 11:25:00,39.89,39.93,39.86,39.93,246500.0,27.8375,27.8654,27.8166,27.8654,246500.0
2008-04-03 11:30:00,39.93,40.0,39.91,39.96,295800.0,27.8654,27.9143,27.8515,27.8864,295800.0
2008-04-03 11:35:00,39.96,40.04,39.9,39.99,410900.0,27.8864,27.9422,27.8445,27.9073,410900.0
2008-04-03 11:40:00,40.0,40.01,39.9,39.91,244700.0,27.9143,27.9212,27.8445,27.8515,244700.0
2008-04-03 11:45:00,39.91,40.13,39.9,40.13,341800.0,27.8515,28.005,27.8445,28.005,341800.0
2008-04-03 11:50:00,40.12,40.25,40.05,40.25,323400.0,27.998,28.0887,27.9492,28.0887,323400.0
2008-04-03 11:55:00,40.24,40.3,40.11,40.15,342800.0,28.0818,28.1236,27.991,28.0189,342800.0
2008-04-03 12:00:00,40.16,40.2,40.07,40.19,160800.0,28.0259,28.0538,27.9631,28.0469,160800.0
2008-04-03 12:05:00,40.19,40.28,40.17,40.2,217700.0,28.0469,28.1097,28.0329,28.0538,217700.0
2008-04-03 12:10:00,40.19,40.21,40.08,40.21,208500.0,28.0469,28.0608,27.9701,28.0608,208500.0
2008-04-03 12:15:00,40.2,40.23,40.0,40.22,401900.0,28.0538,28.0748,27.9143,28.0678,401900.0
2008-04-03 12:20:00,40.21,40.21,40.12,40.14,138700.0,28.0608,28.0608,27.998,28.012,138700.0
2008-04-03 12:25:00,40.14,40.19,40.13,40.15,94700.0,28.012,28.0469,28.005,28.0189,94700.0
2008-04-03 12:30:00,40.15,40.23,40.09,40.21,182800.0,28.0189,28.0748,27.9771,28.0608,182800.0
2008-04-03 12:35:00,40.21,40.3,40.18,40.27,257800.0,28.0608,28.1236,28.0399,28.1027,257800.0
2008-04-03 12:40:00,40.26,40.5,40.26,40.44,410800.0,28.0957,28.2632,28.0957,28.2213,410800.0
2008-04-03 12:45:00,40.44,40.59,40.37,40.56,368600.0,28.2213,28.326,28.1725,28.3051,368600.0
2008-04-03 12:50:00,40.56,40.57,40.44,40.5,358900.0,28.3051,28.312,28.2213,28.2632,358900.0
2008-04-03 12:55:00,40.5,40.51,40.45,40.48,243500.0,28.2632,28.2702,28.2283,28.2492,243500.0
2008-04-03 13:00:00,40.49,40.53,40.45,40.5,278000.0,28.2562,28.2841,28.2283,28.2632,278000.0
2008-04-03 13:05:00,40.5,40.58,40.44,40.44,242400.0,28.2632,28.319,28.2213,28.2213,242400.0
2008-04-03 13:10:00,40.43,40.6,40.42,40.59,306700.0,28.2143,28.333,28.2074,28.326,306700.0
2008-04-03 13:15:00,40.59,40.67,40.53,40.64,231800.0,28.326,28.3818,28.2841,28.3609,231800.0
2008-04-03 13:20:00,40.64,40.64,40.42,40.51,383800.0,28.3609,28.3609,28.2074,28.2702,383800.0
2008-04-03 13:25:00,40.51,40.55,40.48,40.5,245300.0,28.2702,28.2981,28.2492,28.2632,245300.0
2008-04-03 13:30:00,40.5,40.52,40.41,40.48,348400.0,28.2632,28.2772,28.2004,28.2492,348400.0
2008-04-03 13:35:00,40.48,40.56,40.38,40.39,223000.0,28.2492,28.3051,28.1795,28.1864,223000.0
2008-04-03 13:40:00,40.39,40.4,40.31,40.38,187400.0,28.1864,28.1934,28.1306,28.1795,187400.0
2008-04-03 13:45:00,40.39,40.4,40.31,40.38,168700.0,28.1864,28.1934,28.1306,28.1795,168700.0
2008-04-03 13:50:00,40.38,40.39,40.2,40.26,339900.0,28.1795,28.1864,28.0538,28.0957,339900.0
2008-04-03 13:55:00,40.25,40.27,40.06,40.06,290700.0,28.0887,28.1027,27.9561,27.9561,290700.0
2008-04-03 14:00:00,40.08,40.25,40.03,40.25,305800.0,27.9701,28.0887,27.9352,28.0887,305800.0
2008-04-03 14:05:00,40.24,40.28,40.13,40.17,227100.0,28.0818,28.1097,28.005,28.0329,227100.0
2008-04-03 14:10:00,40.18,40.3,40.15,40.29,293300.0,28.0399,28.1236,28.0189,28.1166,293300.0
2008-04-03 14:15:00,40.29,40.3,40.13,40.13,253100.0,28.1166,28.1236,28.005,28.005,253100.0
2008-04-03 14:20:00,40.13,40.22,40.13,40.18,188700.0,28.005,28.0678,28.005,28.0399,188700.0
2008-04-03 14:25:00,40.18,40.26,40.18,40.2,172100.0,28.0399,28.0957,28.0399,28.0538,172100.0
2008-04-03 14:30:00,40.2,40.3,40.2,40.24,225500.0,28.0538,28.1236,28.0538,28.0818,225500.0
2008-04-03 14:35:00,40.24,40.25,40.1,40.13,244500.0,28.0818,28.0887,27.9841,28.005,244500.0
2008-04-03 14:40:00,40.14,40.31,40.13,40.28,241300.0,28.012,28.1306,28.005,28.1097,241300.0
2008-04-03 14:45:00,40.28,40.29,40.13,40.19,188200.0,28.1097,28.1166,28.005,28.0469,188200.0
2008-04-03 14:50:00,40.2,40.24,40.15,40.2,144200.0,28.0538,28.0818,28.0189,28.0538,144200.0
2008-04-03 14:55:00,40.2,40.41,40.16,40.4,276500.0,28.0538,28.2004,28.0259,28.1934,276500.0
2008-04-03 15:00:00,40.4,40.4,40.26,40.3,315900.0,28.1934,28.1934,28.0957,28.1236,315900.0
2008-04-03 15:05:00,40.3,40.31,40.18,40.24,614900.0,28.1236,28.1306,28.0399,28.0818,614900.0
2008-04-03 15:10:00,40.24,40.27,40.19,40.22,206400.0,28.0818,28.1027,28.0469,28.0678,206400.0
2008-04-03 15:15:00,40.22,40.23,40.1,40.1,292300.0,28.0678,28.0748,27.9841,27.9841,292300.0
2008-04-03 15:20:00,40.1,40.13,40.03,40.07,305600.0,27.9841,28.005,27.9352,27.9631,305600.0
2008-04-03 15:25:00,40.08,40.08,40.01,40.03,340800.0,27.9701,27.9701,27.9212,27.9352,340800.0
2008-04-03 15:30:00,40.03,40.04,39.95,39.97,426500.0,27.9352,27.9422,27.8794,27.8933,426500.0
2008-04-03 15:35:00,39.97,40.16,39.97,40.07,508900.0,27.8933,28.0259,27.8933,27.9631,508900.0
2008-04-03 15:40:00,40.07,40.15,40.06,40.09,544300.0,27.9631,28.0189,27.9561,27.9771,544300.0
2008-04-03 15:45:00,40.09,40.19,40.09,40.18,850200.0,27.9771,28.0469,27.9771,28.0399,850200.0
2008-04-03 15:50:00,40.18,40.28,40.09,40.28,966800.0,28.0399,28.1097,27.9771,28.1097,966800.0
2008-04-03 15:55:00,40.28,40.48,40.27,40.41,1562200.0,28.1097,28.2492,28.1027,28.2004,1562200.0
2008-04-04 09:30:00,40.2,40.28,39.88,39.95,856700.0,28.0538,28.1097,27.8305,27.8794,856700.0
2008-04-04 09:35:00,39.94,40.05,39.75,39.78,579200.0,27.8724,27.9492,27.7398,27.7607,579200.0
2008-04-04 09:40:00,39.79,40.0,39.75,39.99,551300.0,27.7677,27.9143,27.7398,27.9073,551300.0
2008-04-04 09:45:00,39.99,40.0,39.73,39.75,764900.0,27.9073,27.9143,27.7258,27.7398,764900.0
2008-04-04 09:50:00,39.76,39.86,39.63,39.72,579900.0,27.7468,27.8166,27.6561,27.7189,579900.0
2008-04-04 09:55:00,39.71,39.9,39.64,39.78,404000.0,27.7119,27.8445,27.663,27.7607,404000.0
2008-04-04 10:00:00,39.77,39.9,39.73,39.8,362900.0,27.7538,27.8445,27.7258,27.7747,362900.0
2008-04-04 10:05:00,39.8,39.85,39.6,39.61,512000.0,27.7747,27.8096,27.6351,27.6421,512000.0
2008-04-04 10:10:00,39.61,39.66,39.54,39.57,477400.0,27.6421,27.677,27.5933,27.6142,477400.0
2008-04-04 10:15:00,39.58,39.59,39.44,39.54,766600.0,27.6212,27.6281,27.5235,27.5933,766600.0
2008-04-04 10:20:00,39.54,39.59,39.49,39.5,444500.0,27.5933,27.6281,27.5584,27.5653,444500.0
2008-04-04 10:25:00,39.5,39.64,39.5,39.61,374300.0,27.5653,27.663,27.5653,27.6421,374300.0
2008-04-04 10:30:00,39.61,39.65,39.5,39.51,434900.0,27.6421,27.67,27.5653,27.5723,434900.0
2008-04-04 10:35:00,39.51,39.53,39.37,39.41,407000.0,27.5723,27.5863,27.4746,27.5025,407000.0
2008-04-04 10:40:00,39.42,39.56,39.39,39.56,328700.0,27.5095,27.6072,27.4886,27.6072,328700.0
2008-04-04 10:45:00,39.56,39.6,39.51,39.58,254100.0,27.6072,27.6351,27.5723,27.6212,254100.0
2008-04-04 10:50:00,39.58,39.67,39.52,39.67,319900.0,27.6212,27.684,27.5793,27.684,319900.0
2008-04-04 10:55:00,39.67,39.67,39.54,39.56,311900.0,27.684,27.684,27.5933,27.6072,311900.0
2008-04-04 11:00:00,39.57,39.75,39.57,39.75,385700.0,27.6142,27.7398,27.6142,27.7398,385700.0
2008-04-04 11:05:00,39.74,39.79,39.71,39.76,417000.0,27.7328,27.7677,27.7119,27.7468,417000.0
2008-04-04 11:10:00,39.76,39.77,39.69,39.75,341800.0,27.7468,27.7538,27.6979,27.7398,341800.0
2008-04-04 11:15:00,39.76,39.83,39.75,39.75,488400.0,27.7468,27.7956,27.7398,27.7398,488400.0
2008-04-04 11:20:00,39.76,39.79,39.69,39.71,474900.0,27.7468,27.7677,27.6979,27.7119,474900.0
2008-04-04 11:25:00,39.72,39.8,39.67,39.76,629700.0,27.7189,27.7747,27.684,27.7468,629700.0
2008-04-04 11:30:00,39.75,39.85,39.69,39.71,298800.0,27.7398,27.8096,27.6979,27.7119,298800.0
2008-04-04 11:35:00,39.71,39.76,39.66,39.66,203200.0,27.7119,27.7468,27.677,27.677,203200.0
2008-04-04 11:40:00,39.66,39.72,39.55,39.57,321200.0,27.677,27.7189,27.6002,27.6142,321200.0
2008-04-04 11:45:00,39.58,39.64,39.56,39.63,173900.0,27.6212,27.663,27.6072,27.6561,173900.0
2008-04-04 11:50:00,39.64,39.95,39.61,39.87,567600.0,27.663,27.8794,27.6421,27.8235,567600.0
2008-04-04 11:55:00,39.88,40.1,39.72,39.74,669400.0,27.8305,27.9841,27.7189,27.7328,669400.0
2008-04-04 12:00:00,39.74,39.77,39.65,39.69,268500.0,27.7328,27.7538,27.67,27.6979,268500.0
2008-04-04 12:05:00,39.68,39.8,39.64,39.79,260000.0,27.691,27.7747,27.663,27.7677,260000.0
2008-04-04 12:10:00,39.78,39.87,39.75,39.85,411500.0,27.7607,27.8235,27.7398,27.8096,411500.0
2008-04-04 12:15:00,39.85,39.97,39.83,39.87,427500.0,27.8096,27.8933,27.7956,27.8235,427500.0
2008-04-04 12:20:00,39.87,39.91,39.78,39.82,321200.0,27.8235,27.8515,27.7607,27.7887,321200.0
2008-04-04 12:25:00,39.83,39.91,39.78,39.9,143000.0,27.7956,27.8515,27.7607,27.8445,143000.0
2008-04-04 12:30:00,39.91,39.91,39.81,39.87,179100.0,27.8515,27.8515,27.7817,27.8235,179100.0
2008-04-04 12:35:00,39.87,39.98,39.87,39.92,197000.0,27.8235,27.9003,27.8235,27.8584,197000.0
2008-04-04 12:40:00,39.91,39.95,39.85,39.94,121600.0,27.8515,27.8794,27.8096,27.8724,121600.0
2008-04-04 12:45:00,39.93,39.98,39.81,39.85,219800.0,27.8654,27.9003,27.7817,27.8096,219800.0
2008-04-04 12:50:00,39.84,39.91,39.83,39.91,177600.0,27.8026,27.8515,27.7956,27.8515,177600.0
2008-04-04 12:55:00,39.91,39.98,39.9,39.94,224900.0,27.8515,27.9003,27.8445,27.8724,224900.0
2008-04-04 13:00:00,39.94,39.96,39.89,39.9,114600.0,27.8724,27.8864,27.8375,27.8445,114600.0
2008-04-04 13:05:00,39.9,39.9,39.8,39.84,238700.0,27.8445,27.8445,27.7747,27.8026,238700.0
2008-04-04 13:10:00,39.85,39.85,39.78,39.84,254200.0,27.8096,27.8096,27.7607,27.8026,254200.0
2008-04-04 13:15:00,39.83,39.85,39.76,39.81,148300.0,27.7956,27.8096,27.7468,27.7817,148300.0
2008-04-04 13:20:00,39.82,39.86,39.78,39.85,411100.0,27.7887,27.8166,27.7607,27.8096,411100.0
2008-04-04 13:25:00,39.85,40.0,39.84,39.98,739600.0,27.8096,27.9143,27.8026,27.9003,739600.0
2008-04-04 13:30:00,39.98,39.99,39.93,39.95,196500.0,27.9003,27.9073,27.8654,27.8794,196500.0
2008-04-04 13:35:00,39.95,39.96,39.89,39.9,114700.0,27.8794,27.8864,27.8375,27.8445,114700.0
2008-04-04 13:40:00,39.9,39.92,39.84,39.86,214100.0,27.8445,27.8584,27.8026,27.8166,214100.0
2008-04-04 13:45:00,39.86,39.93,39.86,39.9,216100.0,27.8166,27.8654,27.8166,27.8445,216100.0
2008-04-04 13:50:00,39.9,39.91,39.77,39.83,687100.0,27.8445,27.8515,27.7538,27.7956,687100.0
2008-04-04 13:55:00,39.82,39.87,39.8,39.86,130300.0,27.7887,27.8235,27.7747,27.8166,130300.0
2008-04-04 14:00:00,39.86,39.93,39.84,39.85,167000.0,27.8166,27.8654,27.8026,27.8096,167000.0
2008-04-04 14:05:00,39.84,39.84,39.73,39.78,224100.0,27.8026,27.8026,27.7258,27.7607,224100.0
2008-04-04 14:10:00,39.77,39.77,39.56,39.57,384000.0,27.7538,27.7538,27.6072,27.6142,384000.0
2008-04-04 14:15:00,39.57,39.63,39.51,39.52,238700.0,27.6142,27.6561,27.5723,27.5793,238700.0
2008-04-04 14:20:00,39.52,39.62,39.51,39.59,258400.0,27.5793,27.6491,27.5723,27.6281,258400.0
2008-04-04 14:25:00,39.6,39.61,39.48,39.51,405300.0,27.6351,27.6421,27.5514,27.5723,405300.0
2008-04-04 14:30:00,39.51,39.55,39.45,39.53,477600.0,27.5723,27.6002,27.5304,27.5863,477600.0
2008-04-04 14:35:00,39.53,39.59,39.5,39.58,390500.0,27.5863,27.6281,27.5653,27.6212,390500.0
2008-04-04 14:40:00,39.58,39.63,39.56,39.6,166900.0,27.6212,27.6561,27.6072,27.6351,166900.0
2008-04-04 14:45:00,39.6,39.62,39.56,39.6,143800.0,27.6351,27.6491,27.6072,27.6351,143800.0
2008-04-04 14:50:00,39.61,39.69,39.6,39.64,381000.0,27.6421,27.6979,27.6351,27.663,381000.0
2008-04-04 14:55:00,39.64,39.73,39.59,39.63,643500.0,27.663,27.7258,27.6281,27.6561,643500.0
2008-04-04 15:00:00,39.64,39.72,39.59,39.67,316200.0,27.663,27.7189,27.6281,27.684,316200.0
2008-04-04 15:05:00,39.67,39.7,39.61,39.65,275500.0,27.684,27.7049,27.6421,27.67,275500.0
2008-04-04 15:10:00,39.65,39.67,39.51,39.53,354400.0,27.67,27.684,27.5723,27.5863,354400.0
2008-04-04 15:15:00,39.53,39.61,39.52,39.56,307200.0,27.5863,27.6421,27.5793,27.6072,307200.0
2008-04-04 15:20:00,39.57,39.62,39.52,39.55,330000.0,27.6142,27.6491,27.5793,27.6002,330000.0
2008-04-04 15:25:00,39.55,39.56,39.45,39.48,310100.0,27.6002,27.6072,27.5304,27.5514,310100.0
2008-04-04 15:30:00,39.48,39.51,39.45,39.49,315600.0,27.5514,27.5723,27.5304,27.5584,315600.0
2008-04-04 15:35:00,39.48,39.51,39.4,39.42,514300.0,27.5514,27.5723,27.4956,27.5095,514300.0
2008-04-04 15:40:00,39.43,39.5,39.37,39.45,648100.0,27.5165,27.5653,27.4746,27.5304,648100.0
2008-04-04 15:45:00,39.46,39.47,39.31,39.42,676000.0,27.5374,27.5444,27.4327,27.5095,676000.0
2008-04-04 15:50:00,39.43,39.53,39.4,39.47,869900.0,27.5165,27.5863,27.4956,27.5444,869900.0
2008-04-04 15:55:00,39.47,39.52,39.38,39.41,813400.0,27.5444,27.5793,27.4816,27.5025,813400.0
2008-04-07 09:30:00,39.85,40.07,39.66,40.02,1009300.0,27.8096,27.9631,27.677,27.9282,1009300.0
2008-04-07 09:35:00,40.02,40.03,39.63,39.71,753000.0,27.9282,27.9352,27.6561,27.7119,753000.0
2008-04-07 09:40:00,39.71,39.77,39.52,39.62,458700.0,27.7119,27.7538,27.5793,27.6491,458700.0
2008-04-07 09:45:00,39.62,39.78,39.57,39.76,463900.0,27.6491,27.7607,27.6142,27.7468,463900.0
2008-04-07 09:50:00,39.75,39.79,39.67,39.79,408800.0,27.7398,27.7677,27.684,27.7677,408800.0
2008-04-07 09:55:00,39.79,39.83,39.71,39.78,304200.0,27.7677,27.7956,27.7119,27.7607,304200.0
2008-04-07 10:00:00,39.8,39.86,39.65,39.79,363700.0,27.7747,27.8166,27.67,27.7677,363700.0
2008-04-07 10:05:00,39.79,39.79,39.64,39.65,356700.0,27.7677,27.7677,27.663,27.67,356700.0
2008-04-07 10:10:00,39.65,39.71,39.55,39.63,399500.0,27.67,27.7119,27.6002,27.6561,399500.0
2008-04-07 10:15:00,39.63,39.68,39.55,39.66,335200.0,27.6561,27.691,27.6002,27.677,335200.0
2008-04-07 10:20:00,39.66,39.71,39.64,39.7,236600.0,27.677,27.7119,27.663,27.7049,236600.0
2008-04-07 10:25:00,39.69,39.7,39.48,39.5,527900.0,27.6979,27.7049,27.5514,27.5653,527900.0
2008-04-07 10:30:00,39.49,39.53,39.44,39.46,428700.0,27.5584,27.5863,27.5235,27.5374,428700.0
2008-04-07 10:35:00,39.47,39.55,39.46,39.51,304100.0,27.5444,27.6002,27.5374,27.5723,304100.0
2008-04-07 10:40:00,39.51,39.54,39.48,39.49,191400.0,27.5723,27.5933,27.5514,27.5584,191400.0
2008-04-07 10:45:00,39.49,39.53,39.46,39.5,320200.0,27.5584,27.5863,27.5374,27.5653,320200.0
2008-04-07 10:50:00,39.5,39.52,39.47,39.52,208400.0,27.5653,27.5793,27.5444,27.5793,208400.0
2008-04-07 10:55:00,39.53,39.61,39.51,39.6,288500.0,27.5863,27.6421,27.5723,27.6351,288500.0
2008-04-07 11:00:00,39.6,39.66,39.54,39.6,440200.0,27.6351,27.677,27.5933,27.6351,440200.0
2008-04-07 11:05:00,39.6,39.6,39.5,39.57,311900.0,27.6351,27.6351,27.5653,27.6142,311900.0
2008-04-07 11:10:00,39.57,39.6,39.52,39.53,135100.0,27.6142,27.6351,27.5793,27.5863,135100.0
2008-04-07 11:15:00,39.54,39.59,39.5,39.59,312500.0,27.5933,27.6281,27.5653,27.6281,312500.0
2008-04-07 11:20:00,39.59,39.7,39.58,39.69,317400.0,27.6281,27.7049,27.6212,27.6979,317400.0
2008-04-07 11:25:00,39.69,39.76,39.69,39.75,206500.0,27.6979,27.7468,27.6979,27.7398,206500.0
2008-04-07 11:30:00,39.75,39.89,39.72,39.77,670700.0,27.7398,27.8375,27.7189,27.7538,670700.0
2008-04-07 11:35:00,39.77,39.83,39.72,39.81,320200.0,27.7538,27.7956,27.7189,27.7817,320200.0
2008-04-07 11:40:00,39.82,39.87,39.76,39.84,526200.0,27.7887,27.8235,27.7468,27.8026,526200.0
2008-04-07 11:45:00,39.84,39.9,39.79,39.82,395400.0,27.8026,27.8445,27.7677,27.7887,395400.0
2008-04-07 11:50:00,39.81,39.85,39.81,39.84,187200.0,27.7817,27.8096,27.7817,27.8026,187200.0
2008-04-07 11:55:00,39.84,39.84,39.79,39.8,111000.0,27.8026,27.8026,27.7677,27.7747,111000.0
2008-04-07 12:00:00,39.8,39.82,39.77,39.77,183500.0,27.7747,27.7887,27.7538,27.7538,183500.0
2008-04-07 12:05:00,39.77,39.94,39.77,39.91,379300.0,27.7538,27.8724,27.7538,27.8515,379300.0
2008-04-07 12:10:00,39.92,39.94,39.86,39.94,272200.0,27.8584,27.8724,27.8166,27.8724,272200.0
2008-04-07 12:15:00,39.93,39.94,39.88,39.91,202400.0,27.8654,27.8724,27.8305,27.8515,202400.0
2008-04-07 12:20:00,39.92,39.98,39.9,39.98,199200.0,27.8584,27.9003,27.8445,27.9003,199200.0
2008-04-07 12:25:00,39.97,39.99,39.95,39.97,242100.0,27.8933,27.9073,27.8794,27.8933,242100.0
2008-04-07 12:30:00,39.97,40.09,39.96,40.08,986400.0,27.8933,27.9771,27.8864,27.9701,986400.0
2008-04-07 12:35:00,40.08,40.26,40.08,40.22,473500.0,27.9701,28.0957,27.9701,28.0678,473500.0
2008-04-07 12:40:00,40.22,40.4,40.2,40.28,579400.0,28.0678,28.1934,28.0538,28.1097,579400.0
2008-04-07 12:45:00,40.28,40.4,40.27,40.28,572700.0,28.1097,28.1934,28.1027,28.1097,572700.0
2008-04-07 12:50:00,40.28,40.4,40.26,40.32,412600.0,28.1097,28.1934,28.0957,28.1376,412600.0
2008-04-07 12:55:00,40.32,40.35,40.27,40.33,311500.0,28.1376,28.1585,28.1027,28.1446,311500.0
2008-04-07 13:00:00,40.33,40.4,40.32,40.36,244800.0,28.1446,28.1934,28.1376,28.1655,244800.0
2008-04-07 13:05:00,40.36,40.38,40.34,40.35,261100.0,28.1655,28.1795,28.1515,28.1585,261100.0
2008-04-07 13:10:00,40.34,40.37,40.28,40.28,342600.0,28.1515,28.1725,28.1097,28.1097,342600.0
2008-04-07 13:15:00,40.29,40.3,40.18,40.18,242600.0,28.1166,28.1236,28.0399,28.0399,242600.0
2008-04-07 13:20:00,40.18,40.29,40.18,40.24,139400.0,28.0399,28.1166,28.0399,28.0818,139400.0
2008-04-07 13:25:00,40.24,40.3,40.18,40.2,213300.0,28.0818,28.1236,28.0399,28.0538,213300.0
2008-04-07 13:30:00,40.21,40.26,40.18,40.2,129400.0,28.0608,28.0957,28.0399,28.0538,129400.0
2008-04-07 13:35:00,40.2,40.25,40.12,40.16,366700.0,28.0538,28.0887,27.998,28.0259,366700.0
2008-04-07 13:40:00,40.16,40.17,39.99,39.99,349700.0,28.0259,28.0329,27.9073,27.9073,349700.0
2008-04-07 13:45:00,40.0,40.12,40.0,40.11,209500.0,27.9143,27.998,27.9143,27.991,209500.0
2008-04-07 13:50:00,40.12,40.13,40.03,40.03,226600.0,27.998,28.005,27.9352,27.9352,226600.0
2008-04-07 13:55:00,40.04,40.16,40.03,40.1,245300.0,27.9422,28.0259,27.9352,27.9841,245300.0
2008-04-07 14:00:00,40.1,40.1,39.97,39.98,218600.0,27.9841,27.9841,27.8933,27.9003,218600.0
2008-04-07 14:05:00,39.97,40.1,39.97,40.03,243900.0,27.8933,27.9841,27.8933,27.9352,243900.0
2008-04-07 14:10:00,40.03,40.06,39.98,40.02,165100.0,27.9352,27.9561,27.9003,27.9282,165100.0
2008-04-07 14:15:00,40.02,40.05,39.98,40.0,119200.0,27.9282,27.9492,27.9003,27.9143,119200.0
2008-04-07 14:20:00,40.0,40.06,39.93,39.99,318500.0,27.9143,27.9561,27.8654,27.9073,318500.0
2008-04-07 14:25:00,39.98,40.0,39.9,39.9,231600.0,27.9003,27.9143,27.8445,27.8445,231600.0
2008-04-07 14:30:00,39.92,39.95,39.8,39.88,256000.0,27.8584,27.8794,27.7747,27.8305,256000.0
2008-04-07 14:35:00,39.89,39.89,39.77,39.84,275700.0,27.8375,27.8375,27.7538,27.8026,275700.0
2008-04-07 14:40:00,39.83,39.86,39.75,39.8,416400.0,27.7956,27.8166,27.7398,27.7747,416400.0
2008-04-07 14:45:00,39.8,39.82,39.75,39.76,298300.0,27.7747,27.7887,27.7398,27.7468,298300.0
2008-04-07 14:50:00,39.77,39.85,39.75,39.8,366300.0,27.7538,27.8096,27.7398,27.7747,366300.0
2008-04-07 14:55:00,39.79,39.83,39.69,39.69,622800.0,27.7677,27.7956,27.6979,27.6979,622800.0
2008-04-07 15:00:00,39.69,39.69,39.55,39.58,957600.0,27.6979,27.6979,27.6002,27.6212,957600.0
2008-04-07 15:05:00,39.57,39.61,39.5,39.51,545800.0,27.6142,27.6421,27.5653,27.5723,545800.0
2008-04-07 15:10:00,39.51,39.56,39.48,39.5,394100.0,27.5723,27.6072,27.5514,27.5653,394100.0
2008-04-07 15:15:00,39.51,39.53,39.46,39.5,401700.0,27.5723,27.5863,27.5374,27.5653,401700.0
2008-04-07 15:20:00,39.5,39.51,39.41,39.49,515900.0,27.5653,27.5723,27.5025,27.5584,515900.0
2008-04-07 15:25:00,39.48,39.51,39.44,39.5,280800.0,27.5514,27.5723,27.5235,27.5653,280800.0
2008-04-07 15:30:00,39.5,39.51,39.37,39.42,594700.0,27.5653,27.5723,27.4746,27.5095,594700.0
2008-04-07 15:35:00,39.42,39.53,39.36,39.47,515800.0,27.5095,27.5863,27.4676,27.5444,515800.0
2008-04-07 15:40:00,39.47,39.54,39.42,39.49,689000.0,27.5444,27.5933,27.5095,27.5584,689000.0
2008-04-07 15:45:00,39.49,39.54,39.46,39.48,404400.0,27.5584,27.5933,27.5374,27.5514,404400.0
2008-04-07 15:50:00,39.47,39.6,39.45,39.52,908900.0,27.5444,27.6351,27.5304,27.5793,908900.0
2008-04-07 15:55:00,39.52,39.56,39.46,39.48,1224600.0,27.5793,27.6072,27.5374,27.5514,1224600.0
2008-04-08 09:30:00,39.22,39.23,38.77,39.07,1192100.0,27.3699,27.3769,27.0559,27.2653,1192100.0
2008-04-08 09:35:00,39.06,39.1,38.89,39.03,568000.0,27.2583,27.2862,27.1396,27.2373,568000.0
2008-04-08 09:40:00,39.02,39.11,38.94,39.08,612000.0,27.2304,27.2932,27.1745,27.2722,612000.0
2008-04-08 09:45:00,39.09,39.14,39.0,39.01,568800.0,27.2792,27.3141,27.2164,27.2234,568800.0
2008-04-08 09:50:00,39.01,39.09,38.96,39.08,524700.0,27.2234,27.2792,27.1885,27.2722,524700.0
2008-04-08 09:55:00,39.08,39.13,39.0,39.04,384400.0,27.2722,27.3071,27.2164,27.2443,384400.0
2008-04-08 10:00:00,39.04,39.3,38.97,39.06,934000.0,27.2443,27.4258,27.1955,27.2583,934000.0
2008-04-08 10:05:00,39.06,39.12,38.98,39.09,755000.0,27.2583,27.3002,27.2025,27.2792,755000.0
2008-04-08 10:10:00,39.1,39.24,39.05,39.07,594900.0,27.2862,27.3839,27.2513,27.2653,594900.0
2008-04-08 10:15:00,39.07,39.14,39.0,39.01,761900.0,27.2653,27.3141,27.2164,27.2234,761900.0
2008-04-08 10:20:00,39.01,39.22,38.98,39.05,614200.0,27.2234,27.3699,27.2025,27.2513,614200.0
2008-04-08 10:25:00,39.05,39.12,39.05,39.06,436600.0,27.2513,27.3002,27.2513,27.2583,436600.0
2008-04-08 10:30:00,39.06,39.12,39.05,39.08,236900.0,27.2583,27.3002,27.2513,27.2722,236900.0
2008-04-08 10:35:00,39.08,39.17,39.05,39.11,329000.0,27.2722,27.335,27.2513,27.2932,329000.0
2008-04-08 10:40:00,39.1,39.11,39.05,39.06,200000.0,27.2862,27.2932,27.2513,27.2583,200000.0
2008-04-08 10:45:00,39.06,39.16,39.05,39.11,252300.0,27.2583,27.3281,27.2513,27.2932,252300.0
2008-04-08 10:50:00,39.12,39.14,39.07,39.14,240300.0,27.3002,27.3141,27.2653,27.3141,240300.0
2008-04-08 10:55:00,39.14,39.16,39.09,39.14,293100.0,27.3141,27.3281,27.2792,27.3141,293100.0
2008-04-08 11:00:00,39.14,39.14,39.07,39.13,224000.0,27.3141,27.3141,27.2653,27.3071,224000.0
2008-04-08 11:05:00,39.13,39.22,39.13,39.21,364700.0,27.3071,27.3699,27.3071,27.363,364700.0
2008-04-08 11:10:00,39.21,39.22,39.14,39.15,250100.0,27.363,27.3699,27.3141,27.3211,250100.0
2008-04-08 11:15:00,39.15,39.17,39.1,39.15,316800.0,27.3211,27.335,27.2862,27.3211,316800.0
2008-04-08 11:20:00,39.15,39.16,39.07,39.1,266100.0,27.3211,27.3281,27.2653,27.2862,266100.0
2008-04-08 11:25:00,39.1,39.12,39.03,39.03,180700.0,27.2862,27.3002,27.2373,27.2373,180700.0
2008-04-08 11:30:00,39.03,39.11,39.02,39.09,371300.0,27.2373,27.2932,27.2304,27.2792,371300.0
2008-04-08 11:35:00,39.1,39.12,39.02,39.02,201700.0,27.2862,27.3002,27.2304,27.2304,201700.0
2008-04-08 11:40:00,39.02,39.03,38.97,38.99,272700.0,27.2304,27.2373,27.1955,27.2094,272700.0
2008-04-08 11:45:00,38.98,38.99,38.92,38.93,174300.0,27.2025,27.2094,27.1606,27.1676,174300.0
2008-04-08 11:50:00,38.92,38.92,38.85,38.86,193200.0,27.1606,27.1606,27.1117,27.1187,193200.0
2008-04-08 11:55:00,38.87,38.89,38.82,38.84,180400.0,27.1257,27.1396,27.0908,27.1048,180400.0
2008-04-08 12:00:00,38.84,38.9,38.82,38.86,252700.0,27.1048,27.1466,27.0908,27.1187,252700.0
2008-04-08 12:05:00,38.86,38.89,38.84,38.88,137500.0,27.1187,27.1396,27.1048,27.1327,137500.0
2008-04-08 12:10:00,38.88,38.88,38.81,38.84,288100.0,27.1327,27.1327,27.0838,27.1048,288100.0
2008-04-08 12:15:00,38.83,38.85,38.81,38.85,188000.0,27.0978,27.1117,27.0838,27.1117,188000.0
2008-04-08 12:20:00,38.85,38.93,38.85,38.86,315000.0,27.1117,27.1676,27.1117,27.1187,315000.0
2008-04-08 12:25:00,38.86,38.92,38.84,38.92,436100.0,27.1187,27.1606,27.1048,27.1606,436100.0
2008-04-08 12:30:00,38.92,38.92,38.86,38.89,355800.0,27.1606,27.1606,27.1187,27.1396,355800.0
2008-04-08 12:35:00,38.89,38.9,38.84,38.86,253600.0,27.1396,27.1466,27.1048,27.1187,253600.0
2008-04-08 12:40:00,38.85,38.87,38.78,38.8,286600.0,27.1117,27.1257,27.0629,27.0768,286600.0
2008-04-08 12:45:00,38.79,38.86,38.76,38.81,217900.0,27.0699,27.1187,27.0489,27.0838,217900.0
2008-04-08 12:50:00,38.81,38.88,38.81,38.87,316900.0,27.0838,27.1327,27.0838,27.1257,316900.0
2008-04-08 12:55:00,38.88,38.89,38.77,38.82,598900.0,27.1327,27.1396,27.0559,27.0908,598900.0
2008-04-08 13:00:00,38.82,38.84,38.76,38.79,271300.0,27.0908,27.1048,27.0489,27.0699,271300.0
2008-04-08 13:05:00,38.79,38.79,38.67,38.7,383900.0,27.0699,27.0699,26.9861,27.0071,383900.0
2008-04-08 13:10:00,38.7,38.71,38.58,38.59,967500.0,27.0071,27.014,26.9233,26.9303,967500.0
2008-04-08 13:15:00,38.59,38.62,38.51,38.54,626400.0,26.9303,26.9512,26.8745,26.8954,626400.0
2008-04-08 13:20:00,38.53,38.55,38.51,38.53,295700.0,26.8884,26.9024,26.8745,26.8884,295700.0
2008-04-08 13:25:00,38.53,38.56,38.51,38.51,387000.0,26.8884,26.9094,26.8745,26.8745,387000.0
2008-04-08 13:30:00,38.51,38.53,38.5,38.5,318800.0,26.8745,26.8884,26.8675,26.8675,318800.0
2008-04-08 13:35:00,38.5,38.6,38.48,38.57,515600.0,26.8675,26.9373,26.8535,26.9163,515600.0
2008-04-08 13:40:00,38.56,38.58,38.46,38.48,260900.0,26.9094,26.9233,26.8396,26.8535,260900.0
2008-04-08 13:45:00,38.47,38.51,38.41,38.44,487500.0,26.8466,26.8745,26.8047,26.8256,487500.0
2008-04-08 13:50:00,38.44,38.6,38.44,38.55,332900.0,26.8256,26.9373,26.8256,26.9024,332900.0
2008-04-08 13:55:00,38.55,38.57,38.48,38.54,295700.0,26.9024,26.9163,26.8535,26.8954,295700.0
2008-04-08 14:00:00,38.53,38.56,38.45,38.5,545000.0,26.8884,26.9094,26.8326,26.8675,545000.0
2008-04-08 14:05:00,38.5,38.52,38.39,38.39,421200.0,26.8675,26.8814,26.7907,26.7907,421200.0
2008-04-08 14:10:00,38.39,38.5,38.35,38.35,540800.0,26.7907,26.8675,26.7628,26.7628,540800.0
2008-04-08 14:15:00,38.36,38.4,38.31,38.37,400700.0,26.7698,26.7977,26.7349,26.7768,400700.0
2008-04-08 14:20:00,38.37,38.38,38.3,38.31,531300.0,26.7768,26.7837,26.7279,26.7349,531300.0
2008-04-08 14:25:00,38.31,38.41,38.25,38.39,831200.0,26.7349,26.8047,26.693,26.7907,831200.0
2008-04-08 14:30:00,38.38,38.39,38.31,38.31,622100.0,26.7837,26.7907,26.7349,26.7349,622100.0
2008-04-08 14:35:00,38.31,38.35,38.27,38.28,1047300.0,26.7349,26.7628,26.707,26.714,1047300.0
2008-04-08 14:40:00,38.29,38.36,38.28,38.35,703300.0,26.7209,26.7698,26.714,26.7628,703300.0
2008-04-08 14:45:00,38.35,38.37,38.31,38.34,541800.0,26.7628,26.7768,26.7349,26.7558,541800.0
2008-04-08 14:50:00,38.34,38.56,38.33,38.5,538800.0,26.7558,26.9094,26.7489,26.8675,538800.0
2008-04-08 14:55:00,38.5,38.51,38.46,38.5,369100.0,26.8675,26.8745,26.8396,26.8675,369100.0
2008-04-08 15:00:00,38.5,38.51,38.38,38.38,633700.0,26.8675,26.8745,26.7837,26.7837,633700.0
2008-04-08 15:05:00,38.39,38.45,38.38,38.45,1062000.0,26.7907,26.8326,26.7837,26.8326,1062000.0
2008-04-08 15:10:00,38.44,38.47,38.4,38.41,440700.0,26.8256,26.8466,26.7977,26.8047,440700.0
2008-04-08 15:15:00,38.42,38.44,38.38,38.44,445800.0,26.8117,26.8256,26.7837,26.8256,445800.0
2008-04-08 15:20:00,38.43,38.46,38.31,38.33,519900.0,26.8186,26.8396,26.7349,26.7489,519900.0
2008-04-08 15:25:00,38.33,38.43,38.3,38.4,519700.0,26.7489,26.8186,26.7279,26.7977,519700.0
2008-04-08 15:30:00,38.41,38.56,38.41,38.49,828500.0,26.8047,26.9094,26.8047,26.8605,828500.0
2008-04-08 15:35:00,38.49,38.51,38.38,38.38,572200.0,26.8605,26.8745,26.7837,26.7837,572200.0
2008-04-08 15:40:00,38.38,38.41,38.33,38.41,728000.0,26.7837,26.8047,26.7489,26.8047,728000.0
2008-04-08 15:45:00,38.41,38.43,38.32,38.38,791900.0,26.8047,26.8186,26.7419,26.7837,791900.0
2008-04-08 15:50:00,38.37,38.4,38.33,38.37,1102200.0,26.7768,26.7977,26.7489,26.7768,1102200.0
2008-04-08 15:55:00,38.37,38.42,38.36,38.39,1302800.0,26.7768,26.8117,26.7698,26.7907,1302800.0
2008-04-09 09:30:00,38.63,38.8,38.48,38.48,924300.0,26.9582,27.0768,26.8535,26.8535,924300.0
2008-04-09 09:35:00,38.48,38.5,38.22,38.24,627400.0,26.8535,26.8675,26.6721,26.686,627400.0
2008-04-09 09:40:00,38.25,38.34,38.18,38.34,553800.0,26.693,26.7558,26.6442,26.7558,553800.0
2008-04-09 09:45:00,38.34,38.41,38.17,38.24,728500.0,26.7558,26.8047,26.6372,26.686,728500.0
2008-04-09 09:50:00,38.23,38.34,38.19,38.21,590700.0,26.6791,26.7558,26.6512,26.6651,590700.0
2008-04-09 09:55:00,38.21,38.21,38.07,38.09,596500.0,26.6651,26.6651,26.5674,26.5814,596500.0
2008-04-09 10:00:00,38.08,38.15,38.0,38.03,479500.0,26.5744,26.6232,26.5186,26.5395,479500.0
2008-04-09 10:05:00,38.03,38.11,38.0,38.1,604100.0,26.5395,26.5953,26.5186,26.5883,604100.0
2008-04-09 10:10:00,38.11,38.21,38.1,38.2,443000.0,26.5953,26.6651,26.5883,26.6581,443000.0
2008-04-09 10:15:00,38.2,38.25,38.14,38.21,339800.0,26.6581,26.693,26.6163,26.6651,339800.0
2008-04-09 10:20:00,38.21,38.3,38.19,38.28,469000.0,26.6651,26.7279,26.6512,26.714,469000.0
2008-04-09 10:25:00,38.28,38.33,38.25,38.33,277700.0,26.714,26.7489,26.693,26.7489,277700.0
2008-04-09 10:30:00,38.34,38.35,38.06,38.1,444200.0,26.7558,26.7628,26.5604,26.5883,444200.0
2008-04-09 10:35:00,38.11,38.2,38.07,38.16,198800.0,26.5953,26.6581,26.5674,26.6302,198800.0
2008-04-09 10:40:00,38.16,38.17,38.09,38.16,377100.0,26.6302,26.6372,26.5814,26.6302,377100.0
2008-04-09 10:45:00,38.16,38.25,38.15,38.24,181100.0,26.6302,26.693,26.6232,26.686,181100.0
2008-04-09 10:50:00,38.24,38.27,38.16,38.2,329100.0,26.686,26.707,26.6302,26.6581,329100.0
2008-04-09 10:55:00,38.19,38.29,38.19,38.29,260600.0,26.6512,26.7209,26.6512,26.7209,260600.0
2008-04-09 11:00:00,38.28,38.36,38.28,38.32,257000.0,26.714,26.7698,26.714,26.7419,257000.0
2008-04-09 11:05:00,38.33,38.36,38.31,38.35,288800.0,26.7489,26.7698,26.7349,26.7628,288800.0
2008-04-09 11:10:00,38.34,38.41,38.34,38.38,386700.0,26.7558,26.8047,26.7558,26.7837,386700.0
2008-04-09 11:15:00,38.38,38.4,38.3,38.35,707100.0,26.7837,26.7977,26.7279,26.7628,707100.0
2008-04-09 11:20:00,38.35,38.39,38.19,38.21,409000.0,26.7628,26.7907,26.6512,26.6651,409000.0
2008-04-09 11:25:00,38.21,38.27,38.14,38.18,540400.0,26.6651,26.707,26.6163,26.6442,540400.0
2008-04-09 11:30:00,38.19,38.23,38.17,38.2,223900.0,26.6512,26.6791,26.6372,26.6581,223900.0
2008-04-09 11:35:00,38.19,38.2,38.02,38.05,626400.0,26.6512,26.6581,26.5325,26.5535,626400.0
2008-04-09 11:40:00,38.04,38.17,38.03,38.16,333100.0,26.5465,26.6372,26.5395,26.6302,333100.0
2008-04-09 11:45:00,38.17,38.17,38.09,38.11,370000.0,26.6372,26.6372,26.5814,26.5953,370000.0
2008-04-09 11:50:00,38.11,38.13,38.04,38.08,283600.0,26.5953,26.6093,26.5465,26.5744,283600.0
2008-04-09 11:55:00,38.08,38.15,38.06,38.09,283500.0,26.5744,26.6232,26.5604,26.5814,283500.0
2008-04-09 12:00:00,38.1,38.17,38.07,38.15,277700.0,26.5883,26.6372,26.5674,26.6232,277700.0
2008-04-09 12:05:00,38.14,38.17,38.13,38.15,174900.0,26.6163,26.6372,26.6093,26.6232,174900.0
2008-04-09 12:10:00,38.15,38.18,38.09,38.17,302300.0,26.6232,26.6442,26.5814,26.6372,302300.0
2008-04-09 12:15:00,38.17,38.2,38.15,38.19,234800.0,26.6372,26.6581,26.6232,26.6512,234800.0
2008-04-09 12:20:00,38.19,38.23,38.12,38.2,343600.0,26.6512,26.6791,26.6023,26.6581,343600.0
2008-04-09 12:25:00,38.2,38.29,38.2,38.25,210800.0,26.6581,26.7209,26.6581,26.693,210800.0
2008-04-09 12:30:00,38.25,38.26,38.21,38.23,183500.0,26.693,26.7,26.6651,26.6791,183500.0
2008-04-09 12:35:00,38.23,38.26,38.13,38.23,320000.0,26.6791,26.7,26.6093,26.6791,320000.0
2008-04-09 12:40:00,38.24,38.24,38.21,38.21,115300.0,26.686,26.686,26.6651,26.6651,115300.0
2008-04-09 12:45:00,38.22,38.22,38.12,38.13,255200.0,26.6721,26.6721,26.6023,26.6093,255200.0
2008-04-09 12:50:00,38.13,38.18,38.06,38.06,239300.0,26.6093,26.6442,26.5604,26.5604,239300.0
2008-04-09 12:55:00,38.06,38.1,38.02,38.04,361900.0,26.5604,26.5883,26.5325,26.5465,361900.0
2008-04-09 13:00:00,38.03,38.18,37.96,38.02,1063900.0,26.5395,26.6442,26.4906,26.5325,1063900.0
2008-04-09 13:05:00,38.02,38.04,37.92,38.0,588900.0,26.5325,26.5465,26.4627,26.5186,588900.0
2008-04-09 13:10:00,38.01,38.02,37.9,37.9,339400.0,26.5255,26.5325,26.4488,26.4488,339400.0
2008-04-09 13:15:00,37.9,38.0,37.87,37.97,318900.0,26.4488,26.5186,26.4278,26.4976,318900.0
2008-04-09 13:20:00,37.96,38.0,37.89,37.92,217500.0,26.4906,26.5186,26.4418,26.4627,217500.0
2008-04-09 13:25:00,37.92,37.93,37.87,37.89,143400.0,26.4627,26.4697,26.4278,26.4418,143400.0
2008-04-09 13:30:00,37.9,37.93,37.86,37.88,259700.0,26.4488,26.4697,26.4209,26.4348,259700.0
2008-04-09 13:35:00,37.88,37.95,37.86,37.95,378200.0,26.4348,26.4837,26.4209,26.4837,378200.0
2008-04-09 13:40:00,37.96,37.98,37.9,37.96,176600.0,26.4906,26.5046,26.4488,26.4906,176600.0
2008-04-09 13:45:00,37.97,37.97,37.9,37.92,124900.0,26.4976,26.4976,26.4488,26.4627,124900.0
2008-04-09 13:50:00,37.91,38.05,37.9,38.05,326100.0,26.4558,26.5535,26.4488,26.5535,326100.0
2008-04-09 13:55:00,38.04,38.07,37.99,38.05,246900.0,26.5465,26.5674,26.5116,26.5535,246900.0
2008-04-09 14:00:00,38.05,38.09,38.03,38.07,348400.0,26.5535,26.5814,26.5395,26.5674,348400.0
2008-04-09 14:05:00,38.07,38.11,38.0,38.1,325800.0,26.5674,26.5953,26.5186,26.5883,325800.0
2008-04-09 14:10:00,38.1,38.11,38.01,38.01,178100.0,26.5883,26.5953,26.5255,26.5255,178100.0
2008-04-09 14:15:00,38.02,38.06,37.98,38.04,196700.0,26.5325,26.5604,26.5046,26.5465,196700.0
2008-04-09 14:20:00,38.03,38.1,38.03,38.06,163300.0,26.5395,26.5883,26.5395,26.5604,163300.0
2008-04-09 14:25:00,38.05,38.09,38.01,38.06,240400.0,26.5535,26.5814,26.5255,26.5604,240400.0
2008-04-09 14:30:00,38.06,38.07,37.98,38.02,226900.0,26.5604,26.5674,26.5046,26.5325,226900.0
2008-04-09 14:35:00,38.03,38.17,38.0,38.14,301000.0,26.5395,26.6372,26.5186,26.6163,301000.0
2008-04-09 14:40:00,38.14,38.16,38.08,38.08,178900.0,26.6163,26.6302,26.5744,26.5744,178900.0
2008-04-09 14:45:00,38.08,38.13,38.0,38.02,222100.0,26.5744,26.6093,26.5186,26.5325,222100.0
2008-04-09 14:50:00,38.02,38.07,37.97,38.01,403800.0,26.5325,26.5674,26.4976,26.5255,403800.0
2008-04-09 14:55:00,38.02,38.06,37.95,37.97,355100.0,26.5325,26.5604,26.4837,26.4976,355100.0
2008-04-09 15:00:00,37.97,38.04,37.92,38.0,385600.0,26.4976,26.5465,26.4627,26.5186,385600.0
2008-04-09 15:05:00,38.0,38.03,37.92,37.94,358900.0,26.5186,26.5395,26.4627,26.4767,358900.0
2008-04-09 15:10:00,37.94,38.01,37.9,38.0,471700.0,26.4767,26.5255,26.4488,26.5186,471700.0
2008-04-09 15:15:00,38.01,38.07,37.95,38.07,451800.0,26.5255,26.5674,26.4837,26.5674,451800.0
2008-04-09 15:20:00,38.06,38.1,38.0,38.0,431600.0,26.5604,26.5883,26.5186,26.5186,431600.0
2008-04-09 15:25:00,38.0,38.06,37.99,37.99,353100.0,26.5186,26.5604,26.5116,26.5116,353100.0
2008-04-09 15:30:00,38.0,38.06,37.98,38.01,350700.0,26.5186,26.5604,26.5046,26.5255,350700.0
2008-04-09 15:35:00,38.01,38.07,37.99,38.05,507500.0,26.5255,26.5674,26.5116,26.5535,507500.0
2008-04-09 15:40:00,38.05,38.05,37.98,38.03,369000.0,26.5535,26.5535,26.5046,26.5395,369000.0
2008-04-09 15:45:00,38.03,38.08,38.0,38.0,391800.0,26.5395,26.5744,26.5186,26.5186,391800.0
2008-04-09 15:50:00,38.01,38.01,37.97,37.99,686600.0,26.5255,26.5255,26.4976,26.5116,686600.0
2008-04-09 15:55:00,38.0,38.01,37.92,37.93,944400.0,26.5186,26.5255,26.4627,26.4697,944400.0
2008-04-10 09:30:00,37.91,37.94,37.61,37.78,939800.0,26.4558,26.4767,26.2464,26.365,939800.0
2008-04-10 09:35:00,37.79,37.84,37.55,37.55,766900.0,26.372,26.4069,26.2045,26.2045,766900.0
2008-04-10 09:40:00,37.55,37.66,37.52,37.53,605900.0,26.2045,26.2813,26.1836,26.1906,605900.0
2008-04-10 09:45:00,37.53,37.55,37.36,37.45,851300.0,26.1906,26.2045,26.0719,26.1347,851300.0
2008-04-10 09:50:00,37.46,37.55,37.36,37.55,720500.0,26.1417,26.2045,26.0719,26.2045,720500.0
2008-04-10 09:55:00,37.56,37.64,37.53,37.55,625200.0,26.2115,26.2673,26.1906,26.2045,625200.0
2008-04-10 10:00:00,37.55,37.56,37.41,37.47,663000.0,26.2045,26.2115,26.1068,26.1487,663000.0
2008-04-10 10:05:00,37.47,37.61,37.47,37.56,565300.0,26.1487,26.2464,26.1487,26.2115,565300.0
2008-04-10 10:10:00,37.56,37.66,37.55,37.56,564400.0,26.2115,26.2813,26.2045,26.2115,564400.0
2008-04-10 10:15:00,37.56,37.59,37.51,37.55,351500.0,26.2115,26.2324,26.1766,26.2045,351500.0
2008-04-10 10:20:00,37.55,37.66,37.51,37.65,593900.0,26.2045,26.2813,26.1766,26.2743,593900.0
2008-04-10 10:25:00,37.65,37.73,37.65,37.7,1005100.0,26.2743,26.3301,26.2743,26.3092,1005100.0
2008-04-10 10:30:00,37.7,37.79,37.59,37.64,837900.0,26.3092,26.372,26.2324,26.2673,837900.0
2008-04-10 10:35:00,37.65,37.72,37.61,37.66,285200.0,26.2743,26.3232,26.2464,26.2813,285200.0
2008-04-10 10:40:00,37.65,37.76,37.65,37.76,411000.0,26.2743,26.3511,26.2743,26.3511,411000.0
2008-04-10 10:45:00,37.76,37.85,37.72,37.84,551600.0,26.3511,26.4139,26.3232,26.4069,551600.0
2008-04-10 10:50:00,37.84,38.04,37.83,37.88,549900.0,26.4069,26.5465,26.3999,26.4348,549900.0
2008-04-10 10:55:00,37.89,38.02,37.89,37.93,692000.0,26.4418,26.5325,26.4418,26.4697,692000.0
2008-04-10 11:00:00,37.93,37.95,37.86,37.89,318600.0,26.4697,26.4837,26.4209,26.4418,318600.0
2008-04-10 11:05:00,37.89,38.1,37.88,38.1,332700.0,26.4418,26.5883,26.4348,26.5883,332700.0
2008-04-10 11:10:00,38.1,38.19,38.05,38.08,680800.0,26.5883,26.6512,26.5535,26.5744,680800.0
2008-04-10 11:15:00,38.08,38.11,37.99,38.06,422100.0,26.5744,26.5953,26.5116,26.5604,422100.0
2008-04-10 11:20:00,38.08,38.15,38.05,38.06,460200.0,26.5744,26.6232,26.5535,26.5604,460200.0
2008-04-10 11:25:00,38.07,38.11,37.95,37.95,649600.0,26.5674,26.5953,26.4837,26.4837,649600.0
2008-04-10 11:30:00,37.94,37.97,37.9,37.94,265600.0,26.4767,26.4976,26.4488,26.4767,265600.0
2008-04-10 11:35:00,37.94,38.09,37.93,38.02,406500.0,26.4767,26.5814,26.4697,26.5325,406500.0
2008-04-10 11:40:00,38.03,38.1,38.02,38.09,629800.0,26.5395,26.5883,26.5325,26.5814,629800.0
2008-04-10 11:45:00,38.1,38.16,38.04,38.14,416500.0,26.5883,26.6302,26.5465,26.6163,416500.0
2008-04-10 11:50:00,38.15,38.16,37.9,38.15,432700.0,26.6232,26.6302,26.4488,26.6232,432700.0
2008-04-10 11:55:00,38.15,38.24,38.13,38.2,323200.0,26.6232,26.686,26.6093,26.6581,323200.0
2008-04-10 12:00:00,38.2,38.3,37.9,38.21,351100.0,26.6581,26.7279,26.4488,26.6651,351100.0
2008-04-10 12:05:00,38.21,38.23,38.13,38.14,308600.0,26.6651,26.6791,26.6093,26.6163,308600.0
2008-04-10 12:10:00,38.15,38.15,38.06,38.07,269300.0,26.6232,26.6232,26.5604,26.5674,269300.0
2008-04-10 12:15:00,38.06,38.07,37.96,38.02,198100.0,26.5604,26.5674,26.4906,26.5325,198100.0
2008-04-10 12:20:00,38.03,38.08,37.98,38.07,111800.0,26.5395,26.5744,26.5046,26.5674,111800.0
2008-04-10 12:25:00,38.08,38.08,38.01,38.01,183400.0,26.5744,26.5744,26.5255,26.5255,183400.0
2008-04-10 12:30:00,38.0,38.02,37.94,38.02,221000.0,26.5186,26.5325,26.4767,26.5325,221000.0
2008-04-10 12:35:00,38.01,38.03,37.91,38.03,189500.0,26.5255,26.5395,26.4558,26.5395,189500.0
2008-04-10 12:40:00,38.03,38.1,37.98,38.09,140000.0,26.5395,26.5883,26.5046,26.5814,140000.0
2008-04-10 12:45:00,38.08,38.09,37.85,37.86,287200.0,26.5744,26.5814,26.4139,26.4209,287200.0
2008-04-10 12:50:00,37.86,37.87,37.8,37.86,193300.0,26.4209,26.4278,26.379,26.4209,193300.0
2008-04-10 12:55:00,37.86,37.86,37.81,37.84,115500.0,26.4209,26.4209,26.386,26.4069,115500.0
2008-04-10 13:00:00,37.84,38.0,37.84,37.93,257800.0,26.4069,26.5186,26.4069,26.4697,257800.0
2008-04-10 13:05:00,37.94,37.99,37.9,37.97,151700.0,26.4767,26.5116,26.4488,26.4976,151700.0
2008-04-10 13:10:00,37.97,38.09,37.96,37.99,307000.0,26.4976,26.5814,26.4906,26.5116,307000.0
2008-04-10 13:15:00,37.99,38.0,37.92,37.94,132400.0,26.5116,26.5186,26.4627,26.4767,132400.0
2008-04-10 13:20:00,37.94,37.99,37.92,37.93,237700.0,26.4767,26.5116,26.4627,26.4697,237700.0
2008-04-10 13:25:00,37.92,38.0,37.9,37.98,166700.0,26.4627,26.5186,26.4488,26.5046,166700.0
2008-04-10 13:30:00,37.97,38.05,37.9,37.99,337600.0,26.4976,26.5535,26.4488,26.5116,337600.0
2008-04-10 13:35:00,37.99,38.06,37.98,38.04,215300.0,26.5116,26.5604,26.5046,26.5465,215300.0
2008-04-10 13:40:00,38.04,38.05,37.98,38.04,425100.0,26.5465,26.5535,26.5046,26.5465,425100.0
2008-04-10 13:45:00,38.04,38.2,38.04,38.19,532500.0,26.5465,26.6581,26.5465,26.6512,532500.0
2008-04-10 13:50:00,38.19,38.22,38.1,38.1,556000.0,26.6512,26.6721,26.5883,26.5883,556000.0
2008-04-10 13:55:00,38.09,38.11,37.86,37.87,867100.0,26.5814,26.5953,26.4209,26.4278,867100.0
2008-04-10 14:00:00,37.87,37.92,37.8,37.83,535200.0,26.4278,26.4627,26.379,26.3999,535200.0
2008-04-10 14:05:00,37.83,37.86,37.77,37.83,413100.0,26.3999,26.4209,26.3581,26.3999,413100.0
2008-04-10 14:10:00,37.83,37.88,37.82,37.82,232800.0,26.3999,26.4348,26.3929,26.3929,232800.0
2008-04-10 14:15:00,37.82,37.82,37.73,37.77,320300.0,26.3929,26.3929,26.3301,26.3581,320300.0
2008-04-10 14:20:00,37.78,37.79,37.6,37.6,511700.0,26.365,26.372,26.2394,26.2394,511700.0
2008-04-10 14:25:00,37.6,37.61,37.53,37.58,323900.0,26.2394,26.2464,26.1906,26.2255,323900.0
2008-04-10 14:30:00,37.58,37.67,37.5,37.67,446900.0,26.2255,26.2883,26.1696,26.2883,446900.0
2008-04-10 14:35:00,37.67,37.7,37.62,37.64,334200.0,26.2883,26.3092,26.2534,26.2673,334200.0
2008-04-10 14:40:00,37.64,37.8,37.6,37.69,218900.0,26.2673,26.379,26.2394,26.3022,218900.0
2008-04-10 14:45:00,37.69,37.73,37.67,37.73,223300.0,26.3022,26.3301,26.2883,26.3301,223300.0
2008-04-10 14:50:00,37.72,37.74,37.68,37.69,372600.0,26.3232,26.3371,26.2952,26.3022,372600.0
2008-04-10 14:55:00,37.69,37.86,37.67,37.79,328400.0,26.3022,26.4209,26.2883,26.372,328400.0
2008-04-10 15:00:00,37.79,37.84,37.77,37.8,216800.0,26.372,26.4069,26.3581,26.379,216800.0
2008-04-10 15:05:00,37.81,37.86,37.8,37.83,263900.0,26.386,26.4209,26.379,26.3999,263900.0
2008-04-10 15:10:00,37.83,37.84,37.71,37.73,486200.0,26.3999,26.4069,26.3162,26.3301,486200.0
2008-04-10 15:15:00,37.73,37.8,37.71,37.74,402800.0,26.3301,26.379,26.3162,26.3371,402800.0
2008-04-10 15:20:00,37.75,37.78,37.68,37.77,422800.0,26.3441,26.365,26.2952,26.3581,422800.0
2008-04-10 15:25:00,37.77,37.79,37.7,37.75,318500.0,26.3581,26.372,26.3092,26.3441,318500.0
2008-04-10 15:30:00,37.75,37.75,37.58,37.6,727400.0,26.3441,26.3441,26.2255,26.2394,727400.0
2008-04-10 15:35:00,37.6,37.65,37.59,37.62,438400.0,26.2394,26.2743,26.2324,26.2534,438400.0
2008-04-10 15:40:00,37.62,37.63,37.54,37.55,1086600.0,26.2534,26.2604,26.1975,26.2045,1086600.0
2008-04-10 15:45:00,37.55,37.59,37.52,37.55,809600.0,26.2045,26.2324,26.1836,26.2045,809600.0
2008-04-10 15:50:00,37.55,37.61,37.47,37.6,1384400.0,26.2045,26.2464,26.1487,26.2394,1384400.0
2008-04-10 15:55:00,37.61,37.73,37.6,37.7,1090400.0,26.2464,26.3301,26.2394,26.3092,1090400.0
2008-04-11 09:30:00,37.12,37.41,37.05,37.3,779100.0,25.9044,26.1068,25.8556,26.0301,779100.0
2008-04-11 09:35:00,37.29,37.62,37.27,37.38,685200.0,26.0231,26.2534,26.0091,26.0859,685200.0
2008-04-11 09:40:00,37.39,37.46,37.3,37.32,513600.0,26.0929,26.1417,26.0301,26.044,513600.0
2008-04-11 09:45:00,37.31,37.53,37.28,37.49,515200.0,26.037,26.1906,26.0161,26.1627,515200.0
2008-04-11 09:50:00,37.49,37.51,37.4,37.43,241600.0,26.1627,26.1766,26.0998,26.1208,241600.0
2008-04-11 09:55:00,37.43,37.53,37.37,37.42,693100.0,26.1208,26.1906,26.0789,26.1138,693100.0
2008-04-11 10:00:00,37.42,37.53,37.35,37.44,602500.0,26.1138,26.1906,26.065,26.1278,602500.0
2008-04-11 10:05:00,37.44,37.48,37.3,37.35,499600.0,26.1278,26.1557,26.0301,26.065,499600.0
2008-04-11 10:10:00,37.35,37.53,37.33,37.49,313900.0,26.065,26.1906,26.051,26.1627,313900.0
2008-04-11 10:15:00,37.49,37.64,37.47,37.59,599500.0,26.1627,26.2673,26.1487,26.2324,599500.0
2008-04-11 10:20:00,37.6,37.71,37.57,37.64,431100.0,26.2394,26.3162,26.2185,26.2673,431100.0
2008-04-11 10:25:00,37.64,37.69,37.57,37.64,508600.0,26.2673,26.3022,26.2185,26.2673,508600.0
2008-04-11 10:30:00,37.63,37.75,37.63,37.7,478400.0,26.2604,26.3441,26.2604,26.3092,478400.0
2008-04-11 10:35:00,37.69,37.8,37.66,37.68,395400.0,26.3022,26.379,26.2813,26.2952,395400.0
2008-04-11 10:40:00,37.67,37.85,37.66,37.8,454600.0,26.2883,26.4139,26.2813,26.379,454600.0
2008-04-11 10:45:00,37.79,37.88,37.78,37.8,497400.0,26.372,26.4348,26.365,26.379,497400.0
2008-04-11 10:50:00,37.8,37.81,37.65,37.7,487700.0,26.379,26.386,26.2743,26.3092,487700.0
2008-04-11 10:55:00,37.7,37.71,37.54,37.63,704400.0,26.3092,26.3162,26.1975,26.2604,704400.0
2008-04-11 11:00:00,37.62,37.63,37.53,37.55,536300.0,26.2534,26.2604,26.1906,26.2045,536300.0
2008-04-11 11:05:00,37.54,37.62,37.48,37.54,488100.0,26.1975,26.2534,26.1557,26.1975,488100.0
2008-04-11 11:10:00,37.54,37.6,37.4,37.41,454900.0,26.1975,26.2394,26.0998,26.1068,454900.0
2008-04-11 11:15:00,37.41,37.43,37.22,37.26,680200.0,26.1068,26.1208,25.9742,26.0021,680200.0
2008-04-11 11:20:00,37.27,37.41,37.26,37.35,387300.0,26.0091,26.1068,26.0021,26.065,387300.0
2008-04-11 11:25:00,37.35,37.39,37.33,37.38,151300.0,26.065,26.0929,26.051,26.0859,151300.0
2008-04-11 11:30:00,37.38,37.41,37.29,37.4,409500.0,26.0859,26.1068,26.0231,26.0998,409500.0
2008-04-11 11:35:00,37.4,37.41,37.29,37.33,237000.0,26.0998,26.1068,26.0231,26.051,237000.0
2008-04-11 11:40:00,37.34,37.43,37.32,37.4,189700.0,26.058,26.1208,26.044,26.0998,189700.0
2008-04-11 11:45:00,37.4,37.46,37.38,37.42,158400.0,26.0998,26.1417,26.0859,26.1138,158400.0
2008-04-11 11:50:00,37.41,37.44,37.34,37.41,221400.0,26.1068,26.1278,26.058,26.1068,221400.0
2008-04-11 11:55:00,37.41,37.5,37.41,37.48,286600.0,26.1068,26.1696,26.1068,26.1557,286600.0
2008-04-11 12:00:00,37.48,37.56,37.46,37.56,484700.0,26.1557,26.2115,26.1417,26.2115,484700.0
2008-04-11 12:05:00,37.55,37.59,37.4,37.48,614700.0,26.2045,26.2324,26.0998,26.1557,614700.0
2008-04-11 12:10:00,37.48,37.55,37.43,37.47,297100.0,26.1557,26.2045,26.1208,26.1487,297100.0
2008-04-11 12:15:00,37.47,37.5,37.44,37.48,116300.0,26.1487,26.1696,26.1278,26.1557,116300.0
2008-04-11 12:20:00,37.48,37.48,37.28,37.29,492800.0,26.1557,26.1557,26.0161,26.0231,492800.0
2008-04-11 12:25:00,37.28,37.32,37.15,37.22,583000.0,26.0161,26.044,25.9254,25.9742,583000.0
2008-04-11 12:30:00,37.22,37.36,37.21,37.31,270200.0,25.9742,26.0719,25.9673,26.037,270200.0
2008-04-11 12:35:00,37.31,37.34,37.28,37.31,109600.0,26.037,26.058,26.0161,26.037,109600.0
2008-04-11 12:40:00,37.31,37.35,37.27,37.31,159500.0,26.037,26.065,26.0091,26.037,159500.0
2008-04-11 12:45:00,37.31,37.34,37.25,37.28,277000.0,26.037,26.058,25.9952,26.0161,277000.0
2008-04-11 12:50:00,37.27,37.3,37.24,37.25,271400.0,26.0091,26.0301,25.9882,25.9952,271400.0
2008-04-11 12:55:00,37.24,37.26,37.21,37.23,129100.0,25.9882,26.0021,25.9673,25.9812,129100.0
2008-04-11 13:00:00,37.24,37.26,37.21,37.23,143800.0,25.9882,26.0021,25.9673,25.9812,143800.0
2008-04-11 13:05:00,37.23,37.27,37.23,37.26,152200.0,25.9812,26.0091,25.9812,26.0021,152200.0
2008-04-11 13:10:00,37.25,37.32,37.24,37.29,194300.0,25.9952,26.044,25.9882,26.0231,194300.0
2008-04-11 13:15:00,37.29,37.29,37.23,37.24,286800.0,26.0231,26.0231,25.9812,25.9882,286800.0
2008-04-11 13:20:00,37.24,37.27,37.21,37.25,325200.0,25.9882,26.0091,25.9673,25.9952,325200.0
2008-04-11 13:25:00,37.25,37.27,37.17,37.2,222800.0,25.9952,26.0091,25.9393,25.9603,222800.0
2008-04-11 13:30:00,37.2,37.27,37.17,37.25,464500.0,25.9603,26.0091,25.9393,25.9952,464500.0
2008-04-11 13:35:00,37.26,37.28,37.22,37.25,269200.0,26.0021,26.0161,25.9742,25.9952,269200.0
2008-04-11 13:40:00,37.25,37.3,37.25,37.27,152500.0,25.9952,26.0301,25.9952,26.0091,152500.0
2008-04-11 13:45:00,37.27,37.32,37.26,37.3,303300.0,26.0091,26.044,26.0021,26.0301,303300.0
2008-04-11 13:50:00,37.3,37.34,37.26,37.28,347600.0,26.0301,26.058,26.0021,26.0161,347600.0
2008-04-11 13:55:00,37.27,37.34,37.25,37.33,347900.0,26.0091,26.058,25.9952,26.051,347900.0
2008-04-11 14:00:00,37.32,37.35,37.25,37.29,220100.0,26.044,26.065,25.9952,26.0231,220100.0
2008-04-11 14:05:00,37.29,37.3,37.25,37.29,135800.0,26.0231,26.0301,25.9952,26.0231,135800.0
2008-04-11 14:10:00,37.29,37.3,37.2,37.22,294300.0,26.0231,26.0301,25.9603,25.9742,294300.0
2008-04-11 14:15:00,37.22,37.23,37.15,37.16,332900.0,25.9742,25.9812,25.9254,25.9324,332900.0
2008-04-11 14:20:00,37.16,37.18,37.03,37.06,800500.0,25.9324,25.9463,25.8416,25.8626,800500.0
2008-04-11 14:25:00,37.06,37.11,37.05,37.07,547900.0,25.8626,25.8975,25.8556,25.8696,547900.0
2008-04-11 14:30:00,37.07,37.09,37.03,37.03,481400.0,25.8696,25.8835,25.8416,25.8416,481400.0
2008-04-11 14:35:00,37.02,37.06,37.01,37.03,354700.0,25.8347,25.8626,25.8277,25.8416,354700.0
2008-04-11 14:40:00,37.03,37.08,37.01,37.06,401200.0,25.8416,25.8765,25.8277,25.8626,401200.0
2008-04-11 14:45:00,37.05,37.13,37.04,37.12,231900.0,25.8556,25.9114,25.8486,25.9044,231900.0
2008-04-11 14:50:00,37.13,37.19,37.12,37.17,246600.0,25.9114,25.9533,25.9044,25.9393,246600.0
2008-04-11 14:55:00,37.18,37.2,37.1,37.13,296400.0,25.9463,25.9603,25.8905,25.9114,296400.0
2008-04-11 15:00:00,37.14,37.14,37.04,37.05,369800.0,25.9184,25.9184,25.8486,25.8556,369800.0
2008-04-11 15:05:00,37.06,37.09,37.0,37.01,909800.0,25.8626,25.8835,25.8207,25.8277,909800.0
2008-04-11 15:10:00,37.01,37.03,36.96,37.01,772500.0,25.8277,25.8416,25.7928,25.8277,772500.0
2008-04-11 15:15:00,37.01,37.06,36.96,37.01,324300.0,25.8277,25.8626,25.7928,25.8277,324300.0
2008-04-11 15:20:00,37.01,37.04,36.98,37.02,297500.0,25.8277,25.8486,25.8067,25.8347,297500.0
2008-04-11 15:25:00,37.02,37.07,37.0,37.02,346000.0,25.8347,25.8696,25.8207,25.8347,346000.0
2008-04-11 15:30:00,37.02,37.06,36.97,37.03,542600.0,25.8347,25.8626,25.7998,25.8416,542600.0
2008-04-11 15:35:00,37.04,37.04,36.91,36.94,902500.0,25.8486,25.8486,25.7579,25.7788,902500.0
2008-04-11 15:40:00,36.94,36.96,36.85,36.87,870200.0,25.7788,25.7928,25.716,25.73,870200.0
2008-04-11 15:45:00,36.86,36.89,36.8,36.8,876000.0,25.723,25.7439,25.6811,25.6811,876000.0
2008-04-11 15:50:00,36.81,36.91,36.8,36.9,788100.0,25.6881,25.7579,25.6811,25.7509,788100.0
2008-04-11 15:55:00,36.89,36.97,36.89,36.94,1642300.0,25.7439,25.7998,25.7439,25.7788,1642300.0
2008-04-14 09:30:00,36.38,36.54,36.21,36.31,1770700.0,25.388,25.4997,25.2694,25.3392,1770700.0
2008-04-14 09:35:00,36.31,36.48,36.3,36.33,840800.0,25.3392,25.4578,25.3322,25.3531,840800.0
2008-04-14 09:40:00,36.33,36.39,36.15,36.24,909300.0,25.3531,25.395,25.2275,25.2903,909300.0
2008-04-14 09:45:00,36.23,36.26,36.15,36.17,735300.0,25.2834,25.3043,25.2275,25.2415,735300.0
2008-04-14 09:50:00,36.17,36.22,36.07,36.1,877700.0,25.2415,25.2764,25.1717,25.1926,877700.0
2008-04-14 09:55:00,36.1,36.16,36.02,36.05,755000.0,25.1926,25.2345,25.1368,25.1577,755000.0
2008-04-14 10:00:00,36.05,36.11,36.02,36.08,827300.0,25.1577,25.1996,25.1368,25.1787,827300.0
2008-04-14 10:05:00,36.08,36.09,36.0,36.02,863700.0,25.1787,25.1857,25.1228,25.1368,863700.0
2008-04-14 10:10:00,36.02,36.06,35.92,35.92,1005200.0,25.1368,25.1647,25.067,25.067,1005200.0
2008-04-14 10:15:00,35.93,36.25,35.82,35.84,680600.0,25.074,25.2973,24.9972,25.0112,680600.0
2008-04-14 10:20:00,35.83,35.89,35.7,35.7,882200.0,25.0042,25.0461,24.9135,24.9135,882200.0
2008-04-14 10:25:00,35.7,35.89,35.65,35.87,959100.0,24.9135,25.0461,24.8786,25.0321,959100.0
2008-04-14 10:30:00,35.86,36.0,35.84,35.94,555400.0,25.0251,25.1228,25.0112,25.081,555400.0
2008-04-14 10:35:00,35.93,36.1,35.92,36.05,599800.0,25.074,25.1926,25.067,25.1577,599800.0
2008-04-14 10:40:00,36.04,36.2,36.04,36.11,736100.0,25.1508,25.2624,25.1508,25.1996,736100.0
2008-04-14 10:45:00,36.11,36.11,35.95,35.99,400400.0,25.1996,25.1996,25.088,25.1159,400400.0
2008-04-14 10:50:00,35.98,35.98,35.89,35.92,266300.0,25.1089,25.1089,25.0461,25.067,266300.0
2008-04-14 10:55:00,35.92,36.05,35.89,36.01,410800.0,25.067,25.1577,25.0461,25.1298,410800.0
2008-04-14 11:00:00,36.02,36.06,35.94,36.02,410100.0,25.1368,25.1647,25.081,25.1368,410100.0
2008-04-14 11:05:00,36.02,36.06,35.9,35.91,387600.0,25.1368,25.1647,25.0531,25.06,387600.0
2008-04-14 11:10:00,35.91,35.94,35.89,35.9,297600.0,25.06,25.081,25.0461,25.0531,297600.0
2008-04-14 11:15:00,35.91,35.95,35.89,35.93,378100.0,25.06,25.088,25.0461,25.074,378100.0
2008-04-14 11:20:00,35.94,35.94,35.86,35.9,604100.0,25.081,25.081,25.0251,25.0531,604100.0
2008-04-14 11:25:00,35.9,35.93,35.87,35.92,359400.0,25.0531,25.074,25.0321,25.067,359400.0
2008-04-14 11:30:00,35.91,35.93,35.83,35.87,561400.0,25.06,25.074,25.0042,25.0321,561400.0
2008-04-14 11:35:00,35.86,35.87,35.77,35.82,405900.0,25.0251,25.0321,24.9623,24.9972,405900.0
2008-04-14 11:40:00,35.82,35.95,35.81,35.93,404800.0,24.9972,25.088,24.9903,25.074,404800.0
2008-04-14 11:45:00,35.93,35.96,35.89,35.95,523000.0,25.074,25.0949,25.0461,25.088,523000.0
2008-04-14 11:50:00,35.96,35.98,35.92,35.95,286200.0,25.0949,25.1089,25.067,25.088,286200.0
2008-04-14 11:55:00,35.96,35.98,35.94,35.97,177400.0,25.0949,25.1089,25.081,25.1019,177400.0
2008-04-14 12:00:00,35.97,36.0,35.94,35.94,264100.0,25.1019,25.1228,25.081,25.081,264100.0
2008-04-14 12:05:00,35.95,36.0,35.92,35.99,479400.0,25.088,25.1228,25.067,25.1159,479400.0
2008-04-14 12:10:00,35.98,36.0,35.95,35.98,413800.0,25.1089,25.1228,25.088,25.1089,413800.0
2008-04-14 12:15:00,35.98,35.98,35.9,35.97,362600.0,25.1089,25.1089,25.0531,25.1019,362600.0
2008-04-14 12:20:00,35.97,35.99,35.93,35.96,157100.0,25.1019,25.1159,25.074,25.0949,157100.0
2008-04-14 12:25:00,35.96,36.04,35.95,36.01,326300.0,25.0949,25.1508,25.088,25.1298,326300.0
2008-04-14 12:30:00,36.02,36.03,35.98,36.02,254900.0,25.1368,25.1438,25.1089,25.1368,254900.0
2008-04-14 12:35:00,36.02,36.05,36.0,36.03,159800.0,25.1368,25.1577,25.1228,25.1438,159800.0
2008-04-14 12:40:00,36.02,36.03,35.98,35.99,287600.0,25.1368,25.1438,25.1089,25.1159,287600.0
2008-04-14 12:45:00,36.0,36.11,36.0,36.1,307500.0,25.1228,25.1996,25.1228,25.1926,307500.0
2008-04-14 12:50:00,36.1,36.13,36.07,36.11,262700.0,25.1926,25.2136,25.1717,25.1996,262700.0
2008-04-14 12:55:00,36.1,36.13,36.07,36.09,340000.0,25.1926,25.2136,25.1717,25.1857,340000.0
2008-04-14 13:00:00,36.1,36.13,36.05,36.08,247300.0,25.1926,25.2136,25.1577,25.1787,247300.0
2008-04-14 13:05:00,36.07,36.07,36.03,36.04,263000.0,25.1717,25.1717,25.1438,25.1508,263000.0
2008-04-14 13:10:00,36.04,36.08,36.03,36.06,359700.0,25.1508,25.1787,25.1438,25.1647,359700.0
2008-04-14 13:15:00,36.06,36.07,36.02,36.04,287400.0,25.1647,25.1717,25.1368,25.1508,287400.0
2008-04-14 13:20:00,36.04,36.05,36.02,36.03,221500.0,25.1508,25.1577,25.1368,25.1438,221500.0
2008-04-14 13:25:00,36.03,36.04,35.97,36.01,453400.0,25.1438,25.1508,25.1019,25.1298,453400.0
2008-04-14 13:30:00,36.01,36.06,35.96,35.99,385400.0,25.1298,25.1647,25.0949,25.1159,385400.0
2008-04-14 13:35:00,35.98,36.01,35.97,36.0,215100.0,25.1089,25.1298,25.1019,25.1228,215100.0
2008-04-14 13:40:00,36.0,36.01,35.92,35.95,432700.0,25.1228,25.1298,25.067,25.088,432700.0
2008-04-14 13:45:00,35.95,35.96,35.82,35.82,474800.0,25.088,25.0949,24.9972,24.9972,474800.0
2008-04-14 13:50:00,35.83,35.86,35.8,35.81,285500.0,25.0042,25.0251,24.9833,24.9903,285500.0
2008-04-14 13:55:00,35.81,35.82,35.76,35.82,262500.0,24.9903,24.9972,24.9554,24.9972,262500.0
2008-04-14 14:00:00,35.81,35.81,35.78,35.79,292300.0,24.9903,24.9903,24.9693,24.9763,292300.0
2008-04-14 14:05:00,35.79,35.8,35.75,35.76,203900.0,24.9763,24.9833,24.9484,24.9554,203900.0
2008-04-14 14:10:00,35.75,35.79,35.71,35.71,383900.0,24.9484,24.9763,24.9205,24.9205,383900.0
2008-04-14 14:15:00,35.71,35.72,35.67,35.68,419600.0,24.9205,24.9274,24.8926,24.8995,419600.0
2008-04-14 14:20:00,35.68,35.81,35.68,35.78,390700.0,24.8995,24.9903,24.8995,24.9693,390700.0
2008-04-14 14:25:00,35.79,35.81,35.73,35.75,517700.0,24.9763,24.9903,24.9344,24.9484,517700.0
2008-04-14 14:30:00,35.75,35.78,35.71,35.75,486900.0,24.9484,24.9693,24.9205,24.9484,486900.0
2008-04-14 14:35:00,35.76,35.78,35.71,35.73,369400.0,24.9554,24.9693,24.9205,24.9344,369400.0
2008-04-14 14:40:00,35.73,35.75,35.68,35.7,346800.0,24.9344,24.9484,24.8995,24.9135,346800.0
2008-04-14 14:45:00,35.69,35.71,35.64,35.64,476400.0,24.9065,24.9205,24.8716,24.8716,476400.0
2008-04-14 14:50:00,35.64,36.08,35.57,35.58,521200.0,24.8716,25.1787,24.8228,24.8297,521200.0
2008-04-14 14:55:00,35.58,35.63,35.55,35.6,419400.0,24.8297,24.8646,24.8088,24.8437,419400.0
2008-04-14 15:00:00,35.6,35.61,35.56,35.58,323400.0,24.8437,24.8507,24.8158,24.8297,323400.0
2008-04-14 15:05:00,35.58,35.59,35.54,35.58,782400.0,24.8297,24.8367,24.8018,24.8297,782400.0
2008-04-14 15:10:00,35.59,35.61,35.48,35.48,879700.0,24.8367,24.8507,24.76,24.76,879700.0
2008-04-14 15:15:00,35.48,35.56,35.48,35.51,998400.0,24.76,24.8158,24.76,24.7809,998400.0
2008-04-14 15:20:00,35.52,35.58,35.51,35.55,462000.0,24.7879,24.8297,24.7809,24.8088,462000.0
2008-04-14 15:25:00,35.56,35.61,35.5,35.5,646500.0,24.8158,24.8507,24.7739,24.7739,646500.0
2008-04-14 15:30:00,35.5,35.55,35.44,35.47,696300.0,24.7739,24.8088,24.732,24.753,696300.0
2008-04-14 15:35:00,35.47,35.57,35.47,35.52,862400.0,24.753,24.8228,24.753,24.7879,862400.0
2008-04-14 15:40:00,35.52,35.59,35.5,35.58,872800.0,24.7879,24.8367,24.7739,24.8297,872800.0
2008-04-14 15:45:00,35.57,35.63,35.57,35.59,799300.0,24.8228,24.8646,24.8228,24.8367,799300.0
2008-04-14 15:50:00,35.58,35.59,35.5,35.53,1113200.0,24.8297,24.8367,24.7739,24.7949,1113200.0
2008-04-14 15:55:00,35.52,35.61,35.5,35.59,1438800.0,24.7879,24.8507,24.7739,24.8367,1438800.0
2008-04-15 09:30:00,36.1,36.45,36.09,36.41,1426400.0,25.1926,25.4369,25.1857,25.409,1426400.0
2008-04-15 09:35:00,36.4,36.46,36.1,36.16,1318500.0,25.402,25.4439,25.1926,25.2345,1318500.0
2008-04-15 09:40:00,36.15,36.21,36.02,36.06,904700.0,25.2275,25.2694,25.1368,25.1647,904700.0
2008-04-15 09:45:00,36.06,36.09,35.94,36.05,1059600.0,25.1647,25.1857,25.081,25.1577,1059600.0
2008-04-15 09:50:00,36.05,36.06,35.96,35.99,769800.0,25.1577,25.1647,25.0949,25.1159,769800.0
2008-04-15 09:55:00,35.98,35.99,35.63,35.64,780600.0,25.1089,25.1159,24.8646,24.8716,780600.0
2008-04-15 10:00:00,35.64,35.75,35.62,35.74,1025700.0,24.8716,24.9484,24.8577,24.9414,1025700.0
2008-04-15 10:05:00,35.74,35.74,35.57,35.65,749900.0,24.9414,24.9414,24.8228,24.8786,749900.0
2008-04-15 10:10:00,35.65,35.67,35.51,35.54,1044900.0,24.8786,24.8926,24.7809,24.8018,1044900.0
2008-04-15 10:15:00,35.53,35.57,35.38,35.43,1007100.0,24.7949,24.8228,24.6902,24.7251,1007100.0
2008-04-15 10:20:00,35.44,35.49,35.35,35.38,919900.0,24.732,24.7669,24.6692,24.6902,919900.0
2008-04-15 10:25:00,35.38,35.42,35.32,35.39,826700.0,24.6902,24.7181,24.6483,24.6972,826700.0
2008-04-15 10:30:00,35.38,35.47,35.38,35.43,441300.0,24.6902,24.753,24.6902,24.7251,441300.0
2008-04-15 10:35:00,35.44,35.56,35.41,35.54,582300.0,24.732,24.8158,24.7111,24.8018,582300.0
2008-04-15 10:40:00,35.53,35.55,35.47,35.54,450200.0,24.7949,24.8088,24.753,24.8018,450200.0
2008-04-15 10:45:00,35.54,35.71,35.48,35.66,775400.0,24.8018,24.9205,24.76,24.8856,775400.0
2008-04-15 10:50:00,35.66,35.68,35.57,35.64,543100.0,24.8856,24.8995,24.8228,24.8716,543100.0
2008-04-15 10:55:00,35.64,35.84,35.63,35.79,656400.0,24.8716,25.0112,24.8646,24.9763,656400.0
2008-04-15 11:00:00,35.8,35.8,35.72,35.79,340700.0,24.9833,24.9833,24.9274,24.9763,340700.0
2008-04-15 11:05:00,35.78,35.83,35.66,35.66,547800.0,24.9693,25.0042,24.8856,24.8856,547800.0
2008-04-15 11:10:00,35.66,35.71,35.54,35.54,546600.0,24.8856,24.9205,24.8018,24.8018,546600.0
2008-04-15 11:15:00,35.55,35.58,35.41,35.51,718500.0,24.8088,24.8297,24.7111,24.7809,718500.0
2008-04-15 11:20:00,35.51,35.66,35.48,35.63,472800.0,24.7809,24.8856,24.76,24.8646,472800.0
2008-04-15 11:25:00,35.63,35.67,35.5,35.59,852400.0,24.8646,24.8926,24.7739,24.8367,852400.0
2008-04-15 11:30:00,35.59,35.63,35.52,35.55,300600.0,24.8367,24.8646,24.7879,24.8088,300600.0
2008-04-15 11:35:00,35.54,35.56,35.49,35.52,397100.0,24.8018,24.8158,24.7669,24.7879,397100.0
2008-04-15 11:40:00,35.51,35.55,35.43,35.54,279200.0,24.7809,24.8088,24.7251,24.8018,279200.0
2008-04-15 11:45:00,35.53,35.56,35.5,35.53,238200.0,24.7949,24.8158,24.7739,24.7949,238200.0
2008-04-15 11:50:00,35.53,35.57,35.52,35.56,463300.0,24.7949,24.8228,24.7879,24.8158,463300.0
2008-04-15 11:55:00,35.56,35.61,35.53,35.53,446200.0,24.8158,24.8507,24.7949,24.7949,446200.0
2008-04-15 12:00:00,35.54,35.56,35.52,35.53,193000.0,24.8018,24.8158,24.7879,24.7949,193000.0
2008-04-15 12:05:00,35.53,35.54,35.46,35.5,370600.0,24.7949,24.8018,24.746,24.7739,370600.0
2008-04-15 12:10:00,35.5,35.52,35.45,35.47,426300.0,24.7739,24.7879,24.739,24.753,426300.0
2008-04-15 12:15:00,35.47,35.51,35.46,35.49,283700.0,24.753,24.7809,24.746,24.7669,283700.0
2008-04-15 12:20:00,35.48,35.51,35.45,35.5,343700.0,24.76,24.7809,24.739,24.7739,343700.0
2008-04-15 12:25:00,35.5,35.54,35.48,35.54,223200.0,24.7739,24.8018,24.76,24.8018,223200.0
2008-04-15 12:30:00,35.54,35.56,35.52,35.53,512500.0,24.8018,24.8158,24.7879,24.7949,512500.0
2008-04-15 12:35:00,35.54,35.59,35.53,35.55,233400.0,24.8018,24.8367,24.7949,24.8088,233400.0
2008-04-15 12:40:00,35.56,35.56,35.46,35.47,229000.0,24.8158,24.8158,24.746,24.753,229000.0
2008-04-15 12:45:00,35.46,35.53,35.45,35.52,396200.0,24.746,24.7949,24.739,24.7879,396200.0
2008-04-15 12:50:00,35.53,35.59,35.52,35.59,439500.0,24.7949,24.8367,24.7879,24.8367,439500.0
2008-04-15 12:55:00,35.58,35.63,35.54,35.54,292600.0,24.8297,24.8646,24.8018,24.8018,292600.0
2008-04-15 13:00:00,35.55,35.6,35.53,35.56,217900.0,24.8088,24.8437,24.7949,24.8158,217900.0
2008-04-15 13:05:00,35.56,35.61,35.55,35.57,373700.0,24.8158,24.8507,24.8088,24.8228,373700.0
2008-04-15 13:10:00,35.56,35.72,35.56,35.67,352100.0,24.8158,24.9274,24.8158,24.8926,352100.0
2008-04-15 13:15:00,35.67,35.7,35.67,35.67,349200.0,24.8926,24.9135,24.8926,24.8926,349200.0
2008-04-15 13:20:00,35.68,35.69,35.65,35.66,304100.0,24.8995,24.9065,24.8786,24.8856,304100.0
2008-04-15 13:25:00,35.65,35.66,35.62,35.63,308900.0,24.8786,24.8856,24.8577,24.8646,308900.0
2008-04-15 13:30:00,35.62,35.63,35.6,35.63,154600.0,24.8577,24.8646,24.8437,24.8646,154600.0
2008-04-15 13:35:00,35.63,35.65,35.58,35.61,229900.0,24.8646,24.8786,24.8297,24.8507,229900.0
2008-04-15 13:40:00,35.6,35.65,35.6,35.65,190600.0,24.8437,24.8786,24.8437,24.8786,190600.0
2008-04-15 13:45:00,35.64,35.7,35.62,35.68,277900.0,24.8716,24.9135,24.8577,24.8995,277900.0
2008-04-15 13:50:00,35.68,35.8,35.66,35.79,370600.0,24.8995,24.9833,24.8856,24.9763,370600.0
2008-04-15 13:55:00,35.78,35.8,35.71,35.76,277200.0,24.9693,24.9833,24.9205,24.9554,277200.0
2008-04-15 14:00:00,35.75,35.8,35.7,35.72,462600.0,24.9484,24.9833,24.9135,24.9274,462600.0
2008-04-15 14:05:00,35.72,35.82,35.72,35.79,367900.0,24.9274,24.9972,24.9274,24.9763,367900.0
2008-04-15 14:10:00,35.79,35.82,35.78,35.82,274900.0,24.9763,24.9972,24.9693,24.9972,274900.0
2008-04-15 14:15:00,35.81,35.82,35.66,35.67,550100.0,24.9903,24.9972,24.8856,24.8926,550100.0
2008-04-15 14:20:00,35.67,35.68,35.65,35.66,277100.0,24.8926,24.8995,24.8786,24.8856,277100.0
2008-04-15 14:25:00,35.66,35.66,35.61,35.63,200100.0,24.8856,24.8856,24.8507,24.8646,200100.0
2008-04-15 14:30:00,35.63,35.69,35.63,35.63,295300.0,24.8646,24.9065,24.8646,24.8646,295300.0
2008-04-15 14:35:00,35.63,35.65,35.59,35.62,468100.0,24.8646,24.8786,24.8367,24.8577,468100.0
2008-04-15 14:40:00,35.62,35.63,35.6,35.61,358200.0,24.8577,24.8646,24.8437,24.8507,358200.0
2008-04-15 14:45:00,35.6,35.63,35.55,35.55,296100.0,24.8437,24.8646,24.8088,24.8088,296100.0
2008-04-15 14:50:00,35.55,35.56,35.5,35.51,268900.0,24.8088,24.8158,24.7739,24.7809,268900.0
2008-04-15 14:55:00,35.52,35.52,35.44,35.44,471300.0,24.7879,24.7879,24.732,24.732,471300.0
2008-04-15 15:00:00,35.44,35.45,35.4,35.43,514500.0,24.732,24.739,24.7041,24.7251,514500.0
2008-04-15 15:05:00,35.43,35.44,35.37,35.38,697200.0,24.7251,24.732,24.6832,24.6902,697200.0
2008-04-15 15:10:00,35.39,35.45,35.36,35.41,496100.0,24.6972,24.739,24.6762,24.7111,496100.0
2008-04-15 15:15:00,35.41,35.43,35.39,35.43,369700.0,24.7111,24.7251,24.6972,24.7251,369700.0
2008-04-15 15:20:00,35.43,35.47,35.38,35.38,525100.0,24.7251,24.753,24.6902,24.6902,525100.0
2008-04-15 15:25:00,35.39,35.39,35.27,35.28,1286700.0,24.6972,24.6972,24.6134,24.6204,1286700.0
2008-04-15 15:30:00,35.28,35.44,35.28,35.41,928300.0,24.6204,24.732,24.6204,24.7111,928300.0
2008-04-15 15:35:00,35.42,35.44,35.38,35.4,752900.0,24.7181,24.732,24.6902,24.7041,752900.0
2008-04-15 15:40:00,35.4,35.43,35.39,35.43,851000.0,24.7041,24.7251,24.6972,24.7251,851000.0
2008-04-15 15:45:00,35.43,35.43,35.34,35.34,794500.0,24.7251,24.7251,24.6623,24.6623,794500.0
2008-04-15 15:50:00,35.34,35.41,35.32,35.38,830200.0,24.6623,24.7111,24.6483,24.6902,830200.0
2008-04-15 15:55:00,35.38,35.65,35.38,35.65,1206300.0,24.6902,24.8786,24.6902,24.8786,1206300.0
2008-04-16 09:30:00,36.41,36.62,36.4,36.5,904600.0,25.409,25.5555,25.402,25.4718,904600.0
2008-04-16 09:35:00,36.5,36.5,36.15,36.15,726000.0,25.4718,25.4718,25.2275,25.2275,726000.0
2008-04-16 09:40:00,36.16,36.3,36.13,36.28,616400.0,25.2345,25.3322,25.2136,25.3182,616400.0
2008-04-16 09:45:00,36.28,36.54,36.24,36.54,1239800.0,25.3182,25.4997,25.2903,25.4997,1239800.0
2008-04-16 09:50:00,36.54,36.59,36.36,36.37,902300.0,25.4997,25.5346,25.3741,25.3811,902300.0
2008-04-16 09:55:00,36.37,36.45,36.34,36.42,422700.0,25.3811,25.4369,25.3601,25.4159,422700.0
2008-04-16 10:00:00,36.43,36.46,36.25,36.37,754600.0,25.4229,25.4439,25.2973,25.3811,754600.0
2008-04-16 10:05:00,36.37,36.43,36.23,36.27,874700.0,25.3811,25.4229,25.2834,25.3113,874700.0
2008-04-16 10:10:00,36.27,36.43,36.25,36.33,612800.0,25.3113,25.4229,25.2973,25.3531,612800.0
2008-04-16 10:15:00,36.34,36.53,36.25,36.5,679300.0,25.3601,25.4927,25.2973,25.4718,679300.0
2008-04-16 10:20:00,36.5,36.63,36.48,36.49,715200.0,25.4718,25.5625,25.4578,25.4648,715200.0
2008-04-16 10:25:00,36.49,36.62,36.49,36.58,456200.0,25.4648,25.5555,25.4648,25.5276,456200.0
2008-04-16 10:30:00,36.58,36.72,36.57,36.66,665000.0,25.5276,25.6253,25.5206,25.5834,665000.0
2008-04-16 10:35:00,36.67,36.74,36.58,36.68,621400.0,25.5904,25.6393,25.5276,25.5974,621400.0
2008-04-16 10:40:00,36.67,36.75,36.63,36.74,422100.0,25.5904,25.6462,25.5625,25.6393,422100.0
2008-04-16 10:45:00,36.74,36.84,36.68,36.83,525100.0,25.6393,25.709,25.5974,25.7021,525100.0
2008-04-16 10:50:00,36.82,36.89,36.79,36.85,529500.0,25.6951,25.7439,25.6742,25.716,529500.0
2008-04-16 10:55:00,36.85,36.86,36.79,36.83,284300.0,25.716,25.723,25.6742,25.7021,284300.0
2008-04-16 11:00:00,36.82,36.85,36.77,36.82,355600.0,25.6951,25.716,25.6602,25.6951,355600.0
2008-04-16 11:05:00,36.82,36.84,36.68,36.69,328000.0,25.6951,25.709,25.5974,25.6044,328000.0
2008-04-16 11:10:00,36.69,36.73,36.68,36.72,295000.0,25.6044,25.6323,25.5974,25.6253,295000.0
2008-04-16 11:15:00,36.73,36.77,36.71,36.75,257200.0,25.6323,25.6602,25.6183,25.6462,257200.0
2008-04-16 11:20:00,36.75,36.76,36.6,36.65,498000.0,25.6462,25.6532,25.5416,25.5765,498000.0
2008-04-16 11:25:00,36.65,36.69,36.61,36.67,220700.0,25.5765,25.6044,25.5485,25.5904,220700.0
2008-04-16 11:30:00,36.67,36.77,36.67,36.71,257400.0,25.5904,25.6602,25.5904,25.6183,257400.0
2008-04-16 11:35:00,36.71,36.81,36.71,36.72,334100.0,25.6183,25.6881,25.6183,25.6253,334100.0
2008-04-16 11:40:00,36.73,36.75,36.63,36.64,215400.0,25.6323,25.6462,25.5625,25.5695,215400.0
2008-04-16 11:45:00,36.63,36.7,36.61,36.63,285700.0,25.5625,25.6113,25.5485,25.5625,285700.0
2008-04-16 11:50:00,36.62,36.67,36.46,36.59,649600.0,25.5555,25.5904,25.4439,25.5346,649600.0
2008-04-16 11:55:00,36.6,36.66,36.59,36.6,299800.0,25.5416,25.5834,25.5346,25.5416,299800.0
2008-04-16 12:00:00,36.6,36.7,36.57,36.68,934700.0,25.5416,25.6113,25.5206,25.5974,934700.0
2008-04-16 12:05:00,36.68,36.7,36.64,36.67,330500.0,25.5974,25.6113,25.5695,25.5904,330500.0
2008-04-16 12:10:00,36.67,36.76,36.67,36.74,239500.0,25.5904,25.6532,25.5904,25.6393,239500.0
2008-04-16 12:15:00,36.75,36.77,36.7,36.71,206200.0,25.6462,25.6602,25.6113,25.6183,206200.0
2008-04-16 12:20:00,36.7,36.74,36.68,36.7,242700.0,25.6113,25.6393,25.5974,25.6113,242700.0
2008-04-16 12:25:00,36.7,36.8,36.7,36.78,188100.0,25.6113,25.6811,25.6113,25.6672,188100.0
2008-04-16 12:30:00,36.78,36.83,36.75,36.76,202100.0,25.6672,25.7021,25.6462,25.6532,202100.0
2008-04-16 12:35:00,36.75,36.77,36.71,36.72,158000.0,25.6462,25.6602,25.6183,25.6253,158000.0
2008-04-16 12:40:00,36.71,36.77,36.71,36.74,144200.0,25.6183,25.6602,25.6183,25.6393,144200.0
2008-04-16 12:45:00,36.74,36.76,36.73,36.74,77700.0,25.6393,25.6532,25.6323,25.6393,77700.0
2008-04-16 12:50:00,36.74,36.83,36.73,36.79,262000.0,25.6393,25.7021,25.6323,25.6742,262000.0
2008-04-16 12:55:00,36.8,36.81,36.76,36.78,191300.0,25.6811,25.6881,25.6532,25.6672,191300.0
2008-04-16 13:00:00,36.78,36.84,36.74,36.8,286900.0,25.6672,25.709,25.6393,25.6811,286900.0
2008-04-16 13:05:00,36.8,36.84,36.73,36.83,324200.0,25.6811,25.709,25.6323,25.7021,324200.0
2008-04-16 13:10:00,36.83,36.84,36.74,36.77,307700.0,25.7021,25.709,25.6393,25.6602,307700.0
2008-04-16 13:15:00,36.77,36.79,36.71,36.75,222900.0,25.6602,25.6742,25.6183,25.6462,222900.0
2008-04-16 13:20:00,36.75,36.8,36.71,36.75,257100.0,25.6462,25.6811,25.6183,25.6462,257100.0
2008-04-16 13:25:00,36.75,36.8,36.74,36.76,237100.0,25.6462,25.6811,25.6393,25.6532,237100.0
2008-04-16 13:30:00,36.76,36.79,36.72,36.72,292400.0,25.6532,25.6742,25.6253,25.6253,292400.0
2008-04-16 13:35:00,36.72,36.73,36.59,36.64,367000.0,25.6253,25.6323,25.5346,25.5695,367000.0
2008-04-16 13:40:00,36.64,36.64,36.5,36.63,460300.0,25.5695,25.5695,25.4718,25.5625,460300.0
2008-04-16 13:45:00,36.63,36.65,36.6,36.64,205400.0,25.5625,25.5765,25.5416,25.5695,205400.0
2008-04-16 13:50:00,36.65,36.67,36.59,36.61,307200.0,25.5765,25.5904,25.5346,25.5485,307200.0
2008-04-16 13:55:00,36.61,36.66,36.58,36.63,309900.0,25.5485,25.5834,25.5276,25.5625,309900.0
2008-04-16 14:00:00,36.62,36.63,36.5,36.51,275500.0,25.5555,25.5625,25.4718,25.4788,275500.0
2008-04-16 14:05:00,36.5,36.54,36.45,36.48,319000.0,25.4718,25.4997,25.4369,25.4578,319000.0
2008-04-16 14:10:00,36.48,36.48,36.42,36.46,187000.0,25.4578,25.4578,25.4159,25.4439,187000.0
2008-04-16 14:15:00,36.46,36.55,36.45,36.51,245700.0,25.4439,25.5067,25.4369,25.4788,245700.0
2008-04-16 14:20:00,36.51,36.52,36.43,36.43,259000.0,25.4788,25.4857,25.4229,25.4229,259000.0
2008-04-16 14:25:00,36.44,36.52,36.43,36.44,344700.0,25.4299,25.4857,25.4229,25.4299,344700.0
2008-04-16 14:30:00,36.43,36.54,36.43,36.51,381900.0,25.4229,25.4997,25.4229,25.4788,381900.0
2008-04-16 14:35:00,36.52,36.52,36.46,36.48,346800.0,25.4857,25.4857,25.4439,25.4578,346800.0
2008-04-16 14:40:00,36.48,36.56,36.48,36.51,326600.0,25.4578,25.5136,25.4578,25.4788,326600.0
2008-04-16 14:45:00,36.51,36.53,36.48,36.49,165700.0,25.4788,25.4927,25.4578,25.4648,165700.0
2008-04-16 14:50:00,36.5,36.57,36.47,36.57,448500.0,25.4718,25.5206,25.4508,25.5206,448500.0
2008-04-16 14:55:00,36.57,36.58,36.52,36.53,317400.0,25.5206,25.5276,25.4857,25.4927,317400.0
2008-04-16 15:00:00,36.52,36.58,36.51,36.55,429000.0,25.4857,25.5276,25.4788,25.5067,429000.0
2008-04-16 15:05:00,36.55,36.55,36.5,36.54,229700.0,25.5067,25.5067,25.4718,25.4997,229700.0
2008-04-16 15:10:00,36.54,36.59,36.52,36.58,337300.0,25.4997,25.5346,25.4857,25.5276,337300.0
2008-04-16 15:15:00,36.58,36.69,36.57,36.64,454400.0,25.5276,25.6044,25.5206,25.5695,454400.0
2008-04-16 15:20:00,36.65,36.71,36.62,36.7,373500.0,25.5765,25.6183,25.5555,25.6113,373500.0
2008-04-16 15:25:00,36.7,36.77,36.7,36.75,563800.0,25.6113,25.6602,25.6113,25.6462,563800.0
2008-04-16 15:30:00,36.76,36.76,36.66,36.67,375200.0,25.6532,25.6532,25.5834,25.5904,375200.0
2008-04-16 15:35:00,36.67,36.72,36.65,36.71,716400.0,25.5904,25.6253,25.5765,25.6183,716400.0
2008-04-16 15:40:00,36.7,36.86,36.7,36.86,853000.0,25.6113,25.723,25.6113,25.723,853000.0
2008-04-16 15:45:00,36.86,36.95,36.85,36.93,1031500.0,25.723,25.7858,25.716,25.7719,1031500.0
2008-04-16 15:50:00,36.92,36.98,36.85,36.92,1254600.0,25.7649,25.8067,25.716,25.7649,1254600.0
2008-04-16 15:55:00,36.92,36.97,36.76,36.93,1702500.0,25.7649,25.7998,25.6532,25.7719,1702500.0
2008-04-17 09:30:00,36.7,36.85,36.48,36.55,1049300.0,25.6113,25.716,25.4578,25.5067,1049300.0
2008-04-17 09:35:00,36.56,36.61,36.44,36.46,452000.0,25.5136,25.5485,25.4299,25.4439,452000.0
2008-04-17 09:40:00,36.46,36.64,36.46,36.6,367900.0,25.4439,25.5695,25.4439,25.5416,367900.0
2008-04-17 09:45:00,36.6,36.62,36.42,36.47,412100.0,25.5416,25.5555,25.4159,25.4508,412100.0
2008-04-17 09:50:00,36.47,36.47,36.38,36.41,591500.0,25.4508,25.4508,25.388,25.409,591500.0
2008-04-17 09:55:00,36.41,36.53,36.36,36.49,447000.0,25.409,25.4927,25.3741,25.4648,447000.0
2008-04-17 10:00:00,36.49,36.49,36.25,36.33,528500.0,25.4648,25.4648,25.2973,25.3531,528500.0
2008-04-17 10:05:00,36.34,36.45,36.31,36.42,303800.0,25.3601,25.4369,25.3392,25.4159,303800.0
2008-04-17 10:10:00,36.43,36.78,36.38,36.72,675200.0,25.4229,25.6672,25.388,25.6253,675200.0
2008-04-17 10:15:00,36.73,37.05,36.71,37.01,621900.0,25.6323,25.8556,25.6183,25.8277,621900.0
2008-04-17 10:20:00,37.01,37.04,36.82,36.92,667400.0,25.8277,25.8486,25.6951,25.7649,667400.0
2008-04-17 10:25:00,36.93,36.94,36.81,36.81,306700.0,25.7719,25.7788,25.6881,25.6881,306700.0
2008-04-17 10:30:00,36.81,36.81,36.71,36.78,286800.0,25.6881,25.6881,25.6183,25.6672,286800.0
2008-04-17 10:35:00,36.78,37.0,36.75,36.98,431200.0,25.6672,25.8207,25.6462,25.8067,431200.0
2008-04-17 10:40:00,36.98,37.08,36.9,37.06,496900.0,25.8067,25.8765,25.7509,25.8626,496900.0
2008-04-17 10:45:00,37.06,37.15,36.99,37.0,457900.0,25.8626,25.9254,25.8137,25.8207,457900.0
2008-04-17 10:50:00,37.01,37.05,36.95,36.96,430900.0,25.8277,25.8556,25.7858,25.7928,430900.0
2008-04-17 10:55:00,36.95,36.99,36.85,36.93,366200.0,25.7858,25.8137,25.716,25.7719,366200.0
2008-04-17 11:00:00,36.92,37.0,36.82,36.88,429900.0,25.7649,25.8207,25.6951,25.737,429900.0
2008-04-17 11:05:00,36.88,36.94,36.82,36.87,307400.0,25.737,25.7788,25.6951,25.73,307400.0
2008-04-17 11:10:00,36.88,36.89,36.76,36.78,301600.0,25.737,25.7439,25.6532,25.6672,301600.0
2008-04-17 11:15:00,36.78,36.82,36.64,36.81,515300.0,25.6672,25.6951,25.5695,25.6881,515300.0
2008-04-17 11:20:00,36.81,36.88,36.76,36.87,355800.0,25.6881,25.737,25.6532,25.73,355800.0
2008-04-17 11:25:00,36.88,36.88,36.74,36.83,312400.0,25.737,25.737,25.6393,25.7021,312400.0
2008-04-17 11:30:00,36.83,36.96,36.81,36.89,361900.0,25.7021,25.7928,25.6881,25.7439,361900.0
2008-04-17 11:35:00,36.9,36.99,36.85,36.96,267100.0,25.7509,25.8137,25.716,25.7928,267100.0
2008-04-17 11:40:00,36.96,36.96,36.86,36.91,176900.0,25.7928,25.7928,25.723,25.7579,176900.0
2008-04-17 11:45:00,36.92,36.96,36.89,36.96,163000.0,25.7649,25.7928,25.7439,25.7928,163000.0
2008-04-17 11:50:00,36.97,37.05,36.94,37.01,222700.0,25.7998,25.8556,25.7788,25.8277,222700.0
2008-04-17 11:55:00,37.02,37.02,36.9,36.95,191100.0,25.8347,25.8347,25.7509,25.7858,191100.0
2008-04-17 12:00:00,36.95,37.0,36.94,36.97,110900.0,25.7858,25.8207,25.7788,25.7998,110900.0
2008-04-17 12:05:00,36.97,37.07,36.96,37.07,145300.0,25.7998,25.8696,25.7928,25.8696,145300.0
2008-04-17 12:10:00,37.07,37.08,36.92,36.99,189200.0,25.8696,25.8765,25.7649,25.8137,189200.0
2008-04-17 12:15:00,37.0,37.05,36.95,36.99,152400.0,25.8207,25.8556,25.7858,25.8137,152400.0
2008-04-17 12:20:00,36.99,37.03,36.93,36.94,173900.0,25.8137,25.8416,25.7719,25.7788,173900.0
2008-04-17 12:25:00,36.94,36.94,36.87,36.9,192300.0,25.7788,25.7788,25.73,25.7509,192300.0
2008-04-17 12:30:00,36.89,36.97,36.85,36.9,136400.0,25.7439,25.7998,25.716,25.7509,136400.0
2008-04-17 12:35:00,36.91,36.99,36.86,36.95,101600.0,25.7579,25.8137,25.723,25.7858,101600.0
2008-04-17 12:40:00,36.96,37.03,36.95,36.97,143600.0,25.7928,25.8416,25.7858,25.7998,143600.0
2008-04-17 12:45:00,36.97,37.01,36.94,36.97,186200.0,25.7998,25.8277,25.7788,25.7998,186200.0
2008-04-17 12:50:00,36.98,37.04,36.97,37.03,119700.0,25.8067,25.8486,25.7998,25.8416,119700.0
2008-04-17 12:55:00,37.03,37.11,37.03,37.09,160400.0,25.8416,25.8975,25.8416,25.8835,160400.0
2008-04-17 13:00:00,37.1,37.13,37.07,37.12,123100.0,25.8905,25.9114,25.8696,25.9044,123100.0
2008-04-17 13:05:00,37.11,37.27,37.11,37.27,218800.0,25.8975,26.0091,25.8975,26.0091,218800.0
2008-04-17 13:10:00,37.27,37.28,37.16,37.23,310300.0,26.0091,26.0161,25.9324,25.9812,310300.0
2008-04-17 13:15:00,37.23,37.27,37.16,37.17,197000.0,25.9812,26.0091,25.9324,25.9393,197000.0
2008-04-17 13:20:00,37.17,37.32,37.1,37.3,306200.0,25.9393,26.044,25.8905,26.0301,306200.0
2008-04-17 13:25:00,37.3,37.48,37.28,37.46,332600.0,26.0301,26.1557,26.0161,26.1417,332600.0
2008-04-17 13:30:00,37.47,37.53,37.4,37.44,383200.0,26.1487,26.1906,26.0998,26.1278,383200.0
2008-04-17 13:35:00,37.44,37.6,37.4,37.58,368500.0,26.1278,26.2394,26.0998,26.2255,368500.0
2008-04-17 13:40:00,37.59,37.6,37.5,37.55,314300.0,26.2324,26.2394,26.1696,26.2045,314300.0
2008-04-17 13:45:00,37.56,37.63,37.54,37.59,382000.0,26.2115,26.2604,26.1975,26.2324,382000.0
2008-04-17 13:50:00,37.58,37.67,37.53,37.55,495300.0,26.2255,26.2883,26.1906,26.2045,495300.0
2008-04-17 13:55:00,37.55,37.63,37.54,37.63,318300.0,26.2045,26.2604,26.1975,26.2604,318300.0
2008-04-17 14:00:00,37.63,37.72,37.62,37.65,485300.0,26.2604,26.3232,26.2534,26.2743,485300.0
2008-04-17 14:05:00,37.65,37.69,37.6,37.62,317200.0,26.2743,26.3022,26.2394,26.2534,317200.0
2008-04-17 14:10:00,37.63,37.67,37.55,37.66,650000.0,26.2604,26.2883,26.2045,26.2813,650000.0
2008-04-17 14:15:00,37.66,37.74,37.66,37.67,466200.0,26.2813,26.3371,26.2813,26.2883,466200.0
2008-04-17 14:20:00,37.66,37.67,37.57,37.6,405800.0,26.2813,26.2883,26.2185,26.2394,405800.0
2008-04-17 14:25:00,37.6,37.69,37.59,37.69,424200.0,26.2394,26.3022,26.2324,26.3022,424200.0
2008-04-17 14:30:00,37.69,37.74,37.68,37.7,330600.0,26.3022,26.3371,26.2952,26.3092,330600.0
2008-04-17 14:35:00,37.7,37.73,37.65,37.72,279900.0,26.3092,26.3301,26.2743,26.3232,279900.0
2008-04-17 14:40:00,37.72,37.73,37.64,37.69,259100.0,26.3232,26.3301,26.2673,26.3022,259100.0
2008-04-17 14:45:00,37.69,37.71,37.64,37.65,191500.0,26.3022,26.3162,26.2673,26.2743,191500.0
2008-04-17 14:50:00,37.66,37.66,37.58,37.62,485100.0,26.2813,26.2813,26.2255,26.2534,485100.0
2008-04-17 14:55:00,37.61,37.61,37.51,37.54,181200.0,26.2464,26.2464,26.1766,26.1975,181200.0
2008-04-17 15:00:00,37.54,37.59,37.02,37.56,354000.0,26.1975,26.2324,25.8347,26.2115,354000.0
2008-04-17 15:05:00,37.56,37.64,37.55,37.59,358000.0,26.2115,26.2673,26.2045,26.2324,358000.0
2008-04-17 15:10:00,37.59,37.64,37.58,37.62,222600.0,26.2324,26.2673,26.2255,26.2534,222600.0
2008-04-17 15:15:00,37.61,37.7,37.61,37.66,293700.0,26.2464,26.3092,26.2464,26.2813,293700.0
2008-04-17 15:20:00,37.66,37.68,37.44,37.46,564700.0,26.2813,26.2952,26.1278,26.1417,564700.0
2008-04-17 15:25:00,37.46,37.54,37.46,37.51,267300.0,26.1417,26.1975,26.1417,26.1766,267300.0
2008-04-17 15:30:00,37.51,37.66,37.47,37.65,405600.0,26.1766,26.2813,26.1487,26.2743,405600.0
2008-04-17 15:35:00,37.65,37.7,37.64,37.67,412100.0,26.2743,26.3092,26.2673,26.2883,412100.0
2008-04-17 15:40:00,37.66,37.67,37.58,37.6,502700.0,26.2813,26.2883,26.2255,26.2394,502700.0
2008-04-17 15:45:00,37.6,37.6,37.53,37.58,459800.0,26.2394,26.2394,26.1906,26.2255,459800.0
2008-04-17 15:50:00,37.58,37.68,37.57,37.68,583500.0,26.2255,26.2952,26.2185,26.2952,583500.0
2008-04-17 15:55:00,37.68,37.68,37.37,37.43,1221200.0,26.2952,26.2952,26.0789,26.1208,1221200.0
2008-04-18 09:30:00,38.5,39.62,38.46,39.15,4772700.0,26.8675,27.6491,26.8396,27.3211,4772700.0
2008-04-18 09:35:00,39.15,39.2,38.96,39.11,1128800.0,27.3211,27.356,27.1885,27.2932,1128800.0
2008-04-18 09:40:00,39.11,39.18,38.96,39.01,1061500.0,27.2932,27.342,27.1885,27.2234,1061500.0
2008-04-18 09:45:00,39.01,39.09,38.95,39.02,1023300.0,27.2234,27.2792,27.1815,27.2304,1023300.0
2008-04-18 09:50:00,39.02,39.02,38.78,38.85,1056700.0,27.2304,27.2304,27.0629,27.1117,1056700.0
2008-04-18 09:55:00,38.85,38.93,38.82,38.92,761200.0,27.1117,27.1676,27.0908,27.1606,761200.0
2008-04-18 10:00:00,38.91,38.95,38.83,38.9,825400.0,27.1536,27.1815,27.0978,27.1466,825400.0
2008-04-18 10:05:00,38.9,38.98,38.81,38.83,824300.0,27.1466,27.2025,27.0838,27.0978,824300.0
2008-04-18 10:10:00,38.83,38.93,38.83,38.89,505000.0,27.0978,27.1676,27.0978,27.1396,505000.0
2008-04-18 10:15:00,38.89,38.93,38.84,38.88,451200.0,27.1396,27.1676,27.1048,27.1327,451200.0
2008-04-18 10:20:00,38.88,39.12,38.88,39.08,824800.0,27.1327,27.3002,27.1327,27.2722,824800.0
2008-04-18 10:25:00,39.08,39.14,38.95,39.01,618900.0,27.2722,27.3141,27.1815,27.2234,618900.0
2008-04-18 10:30:00,39.02,39.02,38.87,38.93,585500.0,27.2304,27.2304,27.1257,27.1676,585500.0
2008-04-18 10:35:00,38.93,38.96,38.84,38.91,788700.0,27.1676,27.1885,27.1048,27.1536,788700.0
2008-04-18 10:40:00,38.91,39.06,38.9,39.03,377700.0,27.1536,27.2583,27.1466,27.2373,377700.0
2008-04-18 10:45:00,39.04,39.04,38.87,38.91,511300.0,27.2443,27.2443,27.1257,27.1536,511300.0
2008-04-18 10:50:00,38.91,38.91,38.82,38.85,321400.0,27.1536,27.1536,27.0908,27.1117,321400.0
2008-04-18 10:55:00,38.85,39.01,38.83,39.01,409000.0,27.1117,27.2234,27.0978,27.2234,409000.0
2008-04-18 11:00:00,39.0,39.08,38.98,39.06,392300.0,27.2164,27.2722,27.2025,27.2583,392300.0
2008-04-18 11:05:00,39.05,39.09,38.91,38.99,336600.0,27.2513,27.2792,27.1536,27.2094,336600.0
2008-04-18 11:10:00,38.99,38.99,38.81,38.87,415900.0,27.2094,27.2094,27.0838,27.1257,415900.0
2008-04-18 11:15:00,38.88,38.9,38.8,38.81,323100.0,27.1327,27.1466,27.0768,27.0838,323100.0
2008-04-18 11:20:00,38.81,38.86,38.8,38.82,453400.0,27.0838,27.1187,27.0768,27.0908,453400.0
2008-04-18 11:25:00,38.82,38.98,38.82,38.97,276700.0,27.0908,27.2025,27.0908,27.1955,276700.0
2008-04-18 11:30:00,38.97,39.03,38.88,38.91,397200.0,27.1955,27.2373,27.1327,27.1536,397200.0
2008-04-18 11:35:00,38.91,38.94,38.87,38.93,181300.0,27.1536,27.1745,27.1257,27.1676,181300.0
2008-04-18 11:40:00,38.93,39.0,38.91,38.97,288700.0,27.1676,27.2164,27.1536,27.1955,288700.0
2008-04-18 11:45:00,38.97,39.0,38.93,38.93,233100.0,27.1955,27.2164,27.1676,27.1676,233100.0
2008-04-18 11:50:00,38.93,38.97,38.91,38.91,233100.0,27.1676,27.1955,27.1536,27.1536,233100.0
2008-04-18 11:55:00,38.91,39.02,38.88,38.92,347500.0,27.1536,27.2304,27.1327,27.1606,347500.0
2008-04-18 12:00:00,38.91,39.02,38.61,38.98,307500.0,27.1536,27.2304,26.9443,27.2025,307500.0
2008-04-18 12:05:00,38.99,39.07,38.95,38.99,673100.0,27.2094,27.2653,27.1815,27.2094,673100.0
2008-04-18 12:10:00,38.99,39.0,38.61,38.92,387000.0,27.2094,27.2164,26.9443,27.1606,387000.0
2008-04-18 12:15:00,38.91,39.02,38.9,39.01,394000.0,27.1536,27.2304,27.1466,27.2234,394000.0
2008-04-18 12:20:00,39.01,39.03,38.86,38.93,983200.0,27.2234,27.2373,27.1187,27.1676,983200.0
2008-04-18 12:25:00,38.93,39.1,38.93,39.08,516000.0,27.1676,27.2862,27.1676,27.2722,516000.0
2008-04-18 12:30:00,39.08,39.19,39.07,39.17,469100.0,27.2722,27.349,27.2653,27.335,469100.0
2008-04-18 12:35:00,39.17,39.18,39.11,39.18,246700.0,27.335,27.342,27.2932,27.342,246700.0
2008-04-18 12:40:00,39.18,39.24,39.16,39.23,449000.0,27.342,27.3839,27.3281,27.3769,449000.0
2008-04-18 12:45:00,39.24,39.24,39.2,39.22,331800.0,27.3839,27.3839,27.356,27.3699,331800.0
2008-04-18 12:50:00,39.22,39.24,39.12,39.16,529800.0,27.3699,27.3839,27.3002,27.3281,529800.0
2008-04-18 12:55:00,39.16,39.17,39.08,39.13,353200.0,27.3281,27.335,27.2722,27.3071,353200.0
2008-04-18 13:00:00,39.13,39.19,38.92,39.14,274400.0,27.3071,27.349,27.1606,27.3141,274400.0
2008-04-18 13:05:00,39.14,39.15,39.05,39.09,626200.0,27.3141,27.3211,27.2513,27.2792,626200.0
2008-04-18 13:10:00,39.1,39.16,39.07,39.13,370100.0,27.2862,27.3281,27.2653,27.3071,370100.0
2008-04-18 13:15:00,39.14,39.14,39.05,39.08,244100.0,27.3141,27.3141,27.2513,27.2722,244100.0
2008-04-18 13:20:00,39.08,39.15,39.08,39.14,393200.0,27.2722,27.3211,27.2722,27.3141,393200.0
2008-04-18 13:25:00,39.15,39.16,39.08,39.09,232000.0,27.3211,27.3281,27.2722,27.2792,232000.0
2008-04-18 13:30:00,39.09,39.11,39.08,39.09,153200.0,27.2792,27.2932,27.2722,27.2792,153200.0
2008-04-18 13:35:00,39.1,39.1,39.0,39.01,231000.0,27.2862,27.2862,27.2164,27.2234,231000.0
2008-04-18 13:40:00,39.0,39.05,39.0,39.04,266800.0,27.2164,27.2513,27.2164,27.2443,266800.0
2008-04-18 13:45:00,39.03,39.05,38.99,38.99,431900.0,27.2373,27.2513,27.2094,27.2094,431900.0
2008-04-18 13:50:00,39.0,39.01,38.9,38.94,396900.0,27.2164,27.2234,27.1466,27.1745,396900.0
2008-04-18 13:55:00,38.93,38.96,38.89,38.94,436800.0,27.1676,27.1885,27.1396,27.1745,436800.0
2008-04-18 14:00:00,38.94,38.94,38.85,38.87,270600.0,27.1745,27.1745,27.1117,27.1257,270600.0
2008-04-18 14:05:00,38.86,38.89,38.75,38.75,429100.0,27.1187,27.1396,27.042,27.042,429100.0
2008-04-18 14:10:00,38.75,38.78,38.69,38.73,414000.0,27.042,27.0629,27.0001,27.028,414000.0
2008-04-18 14:15:00,38.73,38.76,38.68,38.69,471000.0,27.028,27.0489,26.9931,27.0001,471000.0
2008-04-18 14:20:00,38.7,38.73,38.64,38.64,361300.0,27.0071,27.028,26.9652,26.9652,361300.0
2008-04-18 14:25:00,38.64,38.65,38.52,38.58,318700.0,26.9652,26.9722,26.8814,26.9233,318700.0
2008-04-18 14:30:00,38.57,38.61,38.52,38.53,443600.0,26.9163,26.9443,26.8814,26.8884,443600.0
2008-04-18 14:35:00,38.53,38.57,38.5,38.51,642000.0,26.8884,26.9163,26.8675,26.8745,642000.0
2008-04-18 14:40:00,38.51,38.59,38.51,38.57,440600.0,26.8745,26.9303,26.8745,26.9163,440600.0
2008-04-18 14:45:00,38.56,38.64,38.56,38.57,412700.0,26.9094,26.9652,26.9094,26.9163,412700.0
2008-04-18 14:50:00,38.58,38.61,38.54,38.55,257700.0,26.9233,26.9443,26.8954,26.9024,257700.0
2008-04-18 14:55:00,38.56,38.6,38.52,38.58,321200.0,26.9094,26.9373,26.8814,26.9233,321200.0
2008-04-18 15:00:00,38.57,38.58,38.43,38.47,705300.0,26.9163,26.9233,26.8186,26.8466,705300.0
2008-04-18 15:05:00,38.47,38.56,38.44,38.55,379100.0,26.8466,26.9094,26.8256,26.9024,379100.0
2008-04-18 15:10:00,38.54,38.65,38.54,38.63,446900.0,26.8954,26.9722,26.8954,26.9582,446900.0
2008-04-18 15:15:00,38.63,38.67,38.6,38.6,746500.0,26.9582,26.9861,26.9373,26.9373,746500.0
2008-04-18 15:20:00,38.6,38.6,38.44,38.45,886700.0,26.9373,26.9373,26.8256,26.8326,886700.0
2008-04-18 15:25:00,38.44,38.47,38.12,38.15,1057300.0,26.8256,26.8466,26.6023,26.6232,1057300.0
2008-04-18 15:30:00,38.14,38.4,38.14,38.38,799600.0,26.6163,26.7977,26.6163,26.7837,799600.0
2008-04-18 15:35:00,38.38,38.43,38.32,38.4,656500.0,26.7837,26.8186,26.7419,26.7977,656500.0
2008-04-18 15:40:00,38.4,38.48,38.37,38.47,710400.0,26.7977,26.8535,26.7768,26.8466,710400.0
2008-04-18 15:45:00,38.47,38.49,38.38,38.41,999000.0,26.8466,26.8605,26.7837,26.8047,999000.0
2008-04-18 15:50:00,38.42,38.58,38.41,38.45,981600.0,26.8117,26.9233,26.8047,26.8326,981600.0
2008-04-18 15:55:00,38.46,38.54,38.41,38.51,1307500.0,26.8396,26.8954,26.8047,26.8745,1307500.0
2008-04-21 09:30:00,37.79,38.02,37.55,37.59,1566000.0,26.372,26.5325,26.2045,26.2324,1566000.0
2008-04-21 09:35:00,37.59,38.19,37.57,37.87,1042000.0,26.2324,26.6512,26.2185,26.4278,1042000.0
2008-04-21 09:40:00,37.88,38.01,37.7,38.01,686300.0,26.4348,26.5255,26.3092,26.5255,686300.0
2008-04-21 09:45:00,38.01,38.06,37.83,37.88,761800.0,26.5255,26.5604,26.3999,26.4348,761800.0
2008-04-21 09:50:00,37.89,38.25,37.89,38.15,993900.0,26.4418,26.693,26.4418,26.6232,993900.0
2008-04-21 09:55:00,38.15,38.25,38.04,38.08,975800.0,26.6232,26.693,26.5465,26.5744,975800.0
2008-04-21 10:00:00,38.09,38.1,37.75,37.75,830400.0,26.5814,26.5883,26.3441,26.3441,830400.0
2008-04-21 10:05:00,37.75,37.9,37.71,37.83,417800.0,26.3441,26.4488,26.3162,26.3999,417800.0
2008-04-21 10:10:00,37.83,37.84,37.7,37.71,386500.0,26.3999,26.4069,26.3092,26.3162,386500.0
2008-04-21 10:15:00,37.7,37.72,37.63,37.65,650600.0,26.3092,26.3232,26.2604,26.2743,650600.0
2008-04-21 10:20:00,37.64,37.75,37.55,37.72,591000.0,26.2673,26.3441,26.2045,26.3232,591000.0
2008-04-21 10:25:00,37.72,37.75,37.59,37.59,619700.0,26.3232,26.3441,26.2324,26.2324,619700.0
2008-04-21 10:30:00,37.59,37.59,37.39,37.42,808900.0,26.2324,26.2324,26.0929,26.1138,808900.0
2008-04-21 10:35:00,37.41,37.47,37.39,37.45,648700.0,26.1068,26.1487,26.0929,26.1347,648700.0
2008-04-21 10:40:00,37.45,37.54,37.45,37.5,628600.0,26.1347,26.1975,26.1347,26.1696,628600.0
2008-04-21 10:45:00,37.5,37.51,37.41,37.42,252000.0,26.1696,26.1766,26.1068,26.1138,252000.0
2008-04-21 10:50:00,37.43,37.64,37.43,37.51,356600.0,26.1208,26.2673,26.1208,26.1766,356600.0
2008-04-21 10:55:00,37.52,37.57,37.47,37.51,327800.0,26.1836,26.2185,26.1487,26.1766,327800.0
2008-04-21 11:00:00,37.5,37.55,37.45,37.53,357400.0,26.1696,26.2045,26.1347,26.1906,357400.0
2008-04-21 11:05:00,37.53,37.71,37.53,37.71,303800.0,26.1906,26.3162,26.1906,26.3162,303800.0
2008-04-21 11:10:00,37.71,37.79,37.67,37.79,574900.0,26.3162,26.372,26.2883,26.372,574900.0
2008-04-21 11:15:00,37.8,37.8,37.4,37.72,390700.0,26.379,26.379,26.0998,26.3232,390700.0
2008-04-21 11:20:00,37.72,37.78,37.66,37.77,581700.0,26.3232,26.365,26.2813,26.3581,581700.0
2008-04-21 11:25:00,37.77,37.85,37.75,37.83,483900.0,26.3581,26.4139,26.3441,26.3999,483900.0
2008-04-21 11:30:00,37.83,37.86,37.8,37.86,207700.0,26.3999,26.4209,26.379,26.4209,207700.0
2008-04-21 11:35:00,37.86,38.02,37.85,38.01,454000.0,26.4209,26.5325,26.4139,26.5255,454000.0
2008-04-21 11:40:00,38.01,38.05,38.0,38.05,374000.0,26.5255,26.5535,26.5186,26.5535,374000.0
2008-04-21 11:45:00,38.05,38.08,37.92,37.99,439300.0,26.5535,26.5744,26.4627,26.5116,439300.0
2008-04-21 11:50:00,37.99,37.99,37.87,37.87,323500.0,26.5116,26.5116,26.4278,26.4278,323500.0
2008-04-21 11:55:00,37.87,37.99,37.87,37.91,313700.0,26.4278,26.5116,26.4278,26.4558,313700.0
2008-04-21 12:00:00,37.91,37.91,37.8,37.82,399800.0,26.4558,26.4558,26.379,26.3929,399800.0
2008-04-21 12:05:00,37.81,37.81,37.68,37.69,350900.0,26.386,26.386,26.2952,26.3022,350900.0
2008-04-21 12:10:00,37.68,37.69,37.61,37.63,250600.0,26.2952,26.3022,26.2464,26.2604,250600.0
2008-04-21 12:15:00,37.63,37.69,37.62,37.66,183000.0,26.2604,26.3022,26.2534,26.2813,183000.0
2008-04-21 12:20:00,37.66,37.78,37.65,37.66,335500.0,26.2813,26.365,26.2743,26.2813,335500.0
2008-04-21 12:25:00,37.66,37.73,37.65,37.67,201900.0,26.2813,26.3301,26.2743,26.2883,201900.0
2008-04-21 12:30:00,37.68,37.7,37.64,37.65,283600.0,26.2952,26.3092,26.2673,26.2743,283600.0
2008-04-21 12:35:00,37.65,37.66,37.6,37.6,234100.0,26.2743,26.2813,26.2394,26.2394,234100.0
2008-04-21 12:40:00,37.61,37.63,37.57,37.6,245700.0,26.2464,26.2604,26.2185,26.2394,245700.0
2008-04-21 12:45:00,37.6,37.62,37.58,37.59,213800.0,26.2394,26.2534,26.2255,26.2324,213800.0
2008-04-21 12:50:00,37.6,37.62,37.54,37.58,425000.0,26.2394,26.2534,26.1975,26.2255,425000.0
2008-04-21 12:55:00,37.57,37.61,37.56,37.58,230300.0,26.2185,26.2464,26.2115,26.2255,230300.0
2008-04-21 13:00:00,37.58,37.63,37.56,37.63,171700.0,26.2255,26.2604,26.2115,26.2604,171700.0
2008-04-21 13:05:00,37.63,37.68,37.61,37.61,258500.0,26.2604,26.2952,26.2464,26.2464,258500.0
2008-04-21 13:10:00,37.62,37.69,37.61,37.66,174400.0,26.2534,26.3022,26.2464,26.2813,174400.0
2008-04-21 13:15:00,37.65,37.65,37.58,37.59,191700.0,26.2743,26.2743,26.2255,26.2324,191700.0
2008-04-21 13:20:00,37.6,37.63,37.56,37.63,185700.0,26.2394,26.2604,26.2115,26.2604,185700.0
2008-04-21 13:25:00,37.63,37.68,37.6,37.65,313700.0,26.2604,26.2952,26.2394,26.2743,313700.0
2008-04-21 13:30:00,37.65,37.66,37.59,37.59,168100.0,26.2743,26.2813,26.2324,26.2324,168100.0
2008-04-21 13:35:00,37.6,37.65,37.59,37.64,113500.0,26.2394,26.2743,26.2324,26.2673,113500.0
2008-04-21 13:40:00,37.64,37.64,37.53,37.55,460400.0,26.2673,26.2673,26.1906,26.2045,460400.0
2008-04-21 13:45:00,37.56,37.6,37.55,37.6,169500.0,26.2115,26.2394,26.2045,26.2394,169500.0
2008-04-21 13:50:00,37.6,37.63,37.57,37.59,219100.0,26.2394,26.2604,26.2185,26.2324,219100.0
2008-04-21 13:55:00,37.58,37.62,37.55,37.59,237600.0,26.2255,26.2534,26.2045,26.2324,237600.0
2008-04-21 14:00:00,37.6,37.61,37.53,37.57,318900.0,26.2394,26.2464,26.1906,26.2185,318900.0
2008-04-21 14:05:00,37.57,37.6,37.56,37.56,197300.0,26.2185,26.2394,26.2115,26.2115,197300.0
2008-04-21 14:10:00,37.56,37.59,37.5,37.53,763000.0,26.2115,26.2324,26.1696,26.1906,763000.0
2008-04-21 14:15:00,37.53,37.57,37.52,37.57,203200.0,26.1906,26.2185,26.1836,26.2185,203200.0
2008-04-21 14:20:00,37.56,37.57,37.46,37.51,413900.0,26.2115,26.2185,26.1417,26.1766,413900.0
2008-04-21 14:25:00,37.5,37.59,37.5,37.58,298900.0,26.1696,26.2324,26.1696,26.2255,298900.0
2008-04-21 14:30:00,37.58,37.65,37.54,37.58,426300.0,26.2255,26.2743,26.1975,26.2255,426300.0
2008-04-21 14:35:00,37.58,37.65,37.56,37.58,507000.0,26.2255,26.2743,26.2115,26.2255,507000.0
2008-04-21 14:40:00,37.58,37.59,37.47,37.49,528900.0,26.2255,26.2324,26.1487,26.1627,528900.0
2008-04-21 14:45:00,37.5,37.54,37.47,37.47,561600.0,26.1696,26.1975,26.1487,26.1487,561600.0
2008-04-21 14:50:00,37.47,37.48,37.4,37.41,466500.0,26.1487,26.1557,26.0998,26.1068,466500.0
2008-04-21 14:55:00,37.41,37.46,37.4,37.44,392200.0,26.1068,26.1417,26.0998,26.1278,392200.0
2008-04-21 15:00:00,37.44,37.51,37.4,37.5,363200.0,26.1278,26.1766,26.0998,26.1696,363200.0
2008-04-21 15:05:00,37.51,37.51,37.45,37.5,434600.0,26.1766,26.1766,26.1347,26.1696,434600.0
2008-04-21 15:10:00,37.49,37.5,37.47,37.49,328800.0,26.1627,26.1696,26.1487,26.1627,328800.0
2008-04-21 15:15:00,37.49,37.49,37.41,37.42,502900.0,26.1627,26.1627,26.1068,26.1138,502900.0
2008-04-21 15:20:00,37.42,37.44,37.4,37.44,454700.0,26.1138,26.1278,26.0998,26.1278,454700.0
2008-04-21 15:25:00,37.43,37.46,37.4,37.43,466000.0,26.1208,26.1417,26.0998,26.1208,466000.0
2008-04-21 15:30:00,37.43,37.43,37.38,37.4,529500.0,26.1208,26.1208,26.0859,26.0998,529500.0
2008-04-21 15:35:00,37.39,37.42,37.36,37.36,553900.0,26.0929,26.1138,26.0719,26.0719,553900.0
2008-04-21 15:40:00,37.37,37.5,37.36,37.5,611600.0,26.0789,26.1696,26.0719,26.1696,611600.0
2008-04-21 15:45:00,37.5,37.59,37.47,37.58,782500.0,26.1696,26.2324,26.1487,26.2255,782500.0
2008-04-21 15:50:00,37.59,37.7,37.53,37.7,1440100.0,26.2324,26.3092,26.1906,26.3092,1440100.0
2008-04-21 15:55:00,37.69,37.74,37.61,37.63,963700.0,26.3022,26.3371,26.2464,26.2604,963700.0
2008-04-22 09:30:00,37.62,37.68,37.14,37.15,848200.0,26.2534,26.2952,25.9184,25.9254,848200.0
2008-04-22 09:35:00,37.14,37.43,37.0,37.12,938500.0,25.9184,26.1208,25.8207,25.9044,938500.0
2008-04-22 09:40:00,37.12,37.2,37.0,37.03,696000.0,25.9044,25.9603,25.8207,25.8416,696000.0
2008-04-22 09:45:00,37.03,37.09,36.97,36.98,563500.0,25.8416,25.8835,25.7998,25.8067,563500.0
2008-04-22 09:50:00,36.99,37.2,36.99,37.12,538400.0,25.8137,25.9603,25.8137,25.9044,538400.0
2008-04-22 09:55:00,37.11,37.28,37.1,37.15,588600.0,25.8975,26.0161,25.8905,25.9254,588600.0
2008-04-22 10:00:00,37.16,37.49,37.14,37.45,1165900.0,25.9324,26.1627,25.9184,26.1347,1165900.0
2008-04-22 10:05:00,37.46,37.61,37.33,37.6,834200.0,26.1417,26.2464,26.051,26.2394,834200.0
2008-04-22 10:10:00,37.61,37.72,37.53,37.56,860900.0,26.2464,26.3232,26.1906,26.2115,860900.0
2008-04-22 10:15:00,37.56,37.58,37.29,37.3,817600.0,26.2115,26.2255,26.0231,26.0301,817600.0
2008-04-22 10:20:00,37.3,37.3,37.05,37.1,849000.0,26.0301,26.0301,25.8556,25.8905,849000.0
2008-04-22 10:25:00,37.1,37.11,37.0,37.01,534300.0,25.8905,25.8975,25.8207,25.8277,534300.0
2008-04-22 10:30:00,37.01,37.05,36.98,36.98,560200.0,25.8277,25.8556,25.8067,25.8067,560200.0
2008-04-22 10:35:00,36.98,37.01,36.91,36.92,436000.0,25.8067,25.8277,25.7579,25.7649,436000.0
2008-04-22 10:40:00,36.92,37.13,36.92,37.11,424200.0,25.7649,25.9114,25.7649,25.8975,424200.0
2008-04-22 10:45:00,37.11,37.19,37.07,37.18,655200.0,25.8975,25.9533,25.8696,25.9463,655200.0
2008-04-22 10:50:00,37.18,37.23,37.16,37.16,634800.0,25.9463,25.9812,25.9324,25.9324,634800.0
2008-04-22 10:55:00,37.16,37.22,37.0,37.2,786900.0,25.9324,25.9742,25.8207,25.9603,786900.0
2008-04-22 11:00:00,37.2,37.26,37.15,37.22,615500.0,25.9603,26.0021,25.9254,25.9742,615500.0
2008-04-22 11:05:00,37.22,37.29,37.13,37.24,674100.0,25.9742,26.0231,25.9114,25.9882,674100.0
2008-04-22 11:10:00,37.25,37.28,37.12,37.17,447600.0,25.9952,26.0161,25.9044,25.9393,447600.0
2008-04-22 11:15:00,37.17,37.25,37.17,37.19,194000.0,25.9393,25.9952,25.9393,25.9533,194000.0
2008-04-22 11:20:00,37.19,37.22,37.03,37.03,331600.0,25.9533,25.9742,25.8416,25.8416,331600.0
2008-04-22 11:25:00,37.03,37.16,37.01,37.09,307000.0,25.8416,25.9324,25.8277,25.8835,307000.0
2008-04-22 11:30:00,37.1,37.13,37.04,37.05,192800.0,25.8905,25.9114,25.8486,25.8556,192800.0
2008-04-22 11:35:00,37.05,37.08,36.96,36.99,520900.0,25.8556,25.8765,25.7928,25.8137,520900.0
2008-04-22 11:40:00,36.98,37.04,36.96,37.0,344700.0,25.8067,25.8486,25.7928,25.8207,344700.0
2008-04-22 11:45:00,37.0,37.01,36.86,36.86,755000.0,25.8207,25.8277,25.723,25.723,755000.0
2008-04-22 11:50:00,36.86,37.0,36.83,36.85,590800.0,25.723,25.8207,25.7021,25.716,590800.0
2008-04-22 11:55:00,36.85,36.93,36.78,36.92,608300.0,25.716,25.7719,25.6672,25.7649,608300.0
2008-04-22 12:00:00,36.92,36.94,36.9,36.91,295300.0,25.7649,25.7788,25.7509,25.7579,295300.0
2008-04-22 12:05:00,36.91,36.97,36.89,36.89,312100.0,25.7579,25.7998,25.7439,25.7439,312100.0
2008-04-22 12:10:00,36.9,36.94,36.78,36.86,329800.0,25.7509,25.7788,25.6672,25.723,329800.0
2008-04-22 12:15:00,36.86,36.94,36.85,36.89,290200.0,25.723,25.7788,25.716,25.7439,290200.0
2008-04-22 12:20:00,36.89,36.96,36.88,36.95,247900.0,25.7439,25.7928,25.737,25.7858,247900.0
2008-04-22 12:25:00,36.95,36.95,36.82,36.83,231700.0,25.7858,25.7858,25.6951,25.7021,231700.0
2008-04-22 12:30:00,36.83,37.2,36.8,36.81,383300.0,25.7021,25.9603,25.6811,25.6881,383300.0
2008-04-22 12:35:00,36.81,36.84,36.7,36.81,625500.0,25.6881,25.709,25.6113,25.6881,625500.0
2008-04-22 12:40:00,36.8,36.87,36.8,36.82,262300.0,25.6811,25.73,25.6811,25.6951,262300.0
2008-04-22 12:45:00,36.81,36.85,36.74,36.81,218300.0,25.6881,25.716,25.6393,25.6881,218300.0
2008-04-22 12:50:00,36.82,36.85,36.75,36.81,205000.0,25.6951,25.716,25.6462,25.6881,205000.0
2008-04-22 12:55:00,36.82,36.84,36.75,36.79,309800.0,25.6951,25.709,25.6462,25.6742,309800.0
2008-04-22 13:00:00,36.79,36.84,36.75,36.81,361300.0,25.6742,25.709,25.6462,25.6881,361300.0
2008-04-22 13:05:00,36.8,36.84,36.76,36.81,215900.0,25.6811,25.709,25.6532,25.6881,215900.0
2008-04-22 13:10:00,36.81,36.84,36.78,36.83,274500.0,25.6881,25.709,25.6672,25.7021,274500.0
2008-04-22 13:15:00,36.84,36.9,36.83,36.85,364400.0,25.709,25.7509,25.7021,25.716,364400.0
2008-04-22 13:20:00,36.86,36.91,36.85,36.86,246500.0,25.723,25.7579,25.716,25.723,246500.0
2008-04-22 13:25:00,36.86,36.94,36.86,36.92,191600.0,25.723,25.7788,25.723,25.7649,191600.0
2008-04-22 13:30:00,36.92,36.94,36.85,36.94,260600.0,25.7649,25.7788,25.716,25.7788,260600.0
2008-04-22 13:35:00,36.94,36.99,36.93,36.93,216700.0,25.7788,25.8137,25.7719,25.7719,216700.0
2008-04-22 13:40:00,36.93,36.96,36.87,36.89,316400.0,25.7719,25.7928,25.73,25.7439,316400.0
2008-04-22 13:45:00,36.89,36.94,36.87,36.94,230500.0,25.7439,25.7788,25.73,25.7788,230500.0
2008-04-22 13:50:00,36.95,36.99,36.93,36.98,223400.0,25.7858,25.8137,25.7719,25.8067,223400.0
2008-04-22 13:55:00,36.97,36.98,36.9,36.91,262500.0,25.7998,25.8067,25.7509,25.7579,262500.0
2008-04-22 14:00:00,36.91,36.96,36.86,36.89,286500.0,25.7579,25.7928,25.723,25.7439,286500.0
2008-04-22 14:05:00,36.9,36.96,36.86,36.94,348800.0,25.7509,25.7928,25.723,25.7788,348800.0
2008-04-22 14:10:00,36.93,36.97,36.87,36.94,252900.0,25.7719,25.7998,25.73,25.7788,252900.0
2008-04-22 14:15:00,36.93,36.96,36.85,36.86,181800.0,25.7719,25.7928,25.716,25.723,181800.0
2008-04-22 14:20:00,36.85,36.97,36.85,36.97,200400.0,25.716,25.7998,25.716,25.7998,200400.0
2008-04-22 14:25:00,36.97,36.98,36.9,36.95,190300.0,25.7998,25.8067,25.7509,25.7858,190300.0
2008-04-22 14:30:00,36.96,36.99,36.91,36.94,258400.0,25.7928,25.8137,25.7579,25.7788,258400.0
2008-04-22 14:35:00,36.94,36.98,36.87,36.89,293200.0,25.7788,25.8067,25.73,25.7439,293200.0
2008-04-22 14:40:00,36.89,36.95,36.82,36.87,267800.0,25.7439,25.7858,25.6951,25.73,267800.0
2008-04-22 14:45:00,36.88,36.91,36.85,36.88,161100.0,25.737,25.7579,25.716,25.737,161100.0
2008-04-22 14:50:00,36.88,36.93,36.82,36.83,573700.0,25.737,25.7719,25.6951,25.7021,573700.0
2008-04-22 14:55:00,36.84,36.85,36.77,36.79,474000.0,25.709,25.716,25.6602,25.6742,474000.0
2008-04-22 15:00:00,36.8,36.84,36.76,36.83,378700.0,25.6811,25.709,25.6532,25.7021,378700.0
2008-04-22 15:05:00,36.84,36.94,36.8,36.87,344900.0,25.709,25.7788,25.6811,25.73,344900.0
2008-04-22 15:10:00,36.87,36.96,36.87,36.93,303200.0,25.73,25.7928,25.73,25.7719,303200.0
2008-04-22 15:15:00,36.93,36.99,36.92,36.97,495700.0,25.7719,25.8137,25.7649,25.7998,495700.0
2008-04-22 15:20:00,36.97,37.0,36.94,36.97,396500.0,25.7998,25.8207,25.7788,25.7998,396500.0
2008-04-22 15:25:00,36.97,37.03,36.93,37.0,594900.0,25.7998,25.8416,25.7719,25.8207,594900.0
2008-04-22 15:30:00,37.0,37.03,36.96,36.99,646800.0,25.8207,25.8416,25.7928,25.8137,646800.0
2008-04-22 15:35:00,36.99,37.01,36.95,36.95,439600.0,25.8137,25.8277,25.7858,25.7858,439600.0
2008-04-22 15:40:00,36.95,36.95,36.91,36.93,508300.0,25.7858,25.7858,25.7579,25.7719,508300.0
2008-04-22 15:45:00,36.93,37.0,36.91,36.99,562900.0,25.7719,25.8207,25.7579,25.8137,562900.0
2008-04-22 15:50:00,36.99,36.99,36.94,36.95,665200.0,25.8137,25.8137,25.7788,25.7858,665200.0
2008-04-22 15:55:00,36.95,36.98,36.91,36.96,1027100.0,25.7858,25.8067,25.7579,25.7928,1027100.0
2008-04-23 09:30:00,37.2,37.33,37.02,37.04,841600.0,25.9603,26.051,25.8347,25.8486,841600.0
2008-04-23 09:35:00,37.03,37.11,36.72,36.86,772600.0,25.8416,25.8975,25.6253,25.723,772600.0
2008-04-23 09:40:00,36.85,36.88,36.74,36.76,466300.0,25.716,25.737,25.6393,25.6532,466300.0
2008-04-23 09:45:00,36.77,36.8,36.62,36.8,464000.0,25.6602,25.6811,25.5555,25.6811,464000.0
2008-04-23 09:50:00,36.79,36.94,36.71,36.92,508200.0,25.6742,25.7788,25.6183,25.7649,508200.0
2008-04-23 09:55:00,36.93,36.98,36.85,36.88,332900.0,25.7719,25.8067,25.716,25.737,332900.0
2008-04-23 10:00:00,36.89,36.91,36.82,36.89,334100.0,25.7439,25.7579,25.6951,25.7439,334100.0
2008-04-23 10:05:00,36.89,36.95,36.85,36.9,344300.0,25.7439,25.7858,25.716,25.7509,344300.0
2008-04-23 10:10:00,36.9,36.93,36.82,36.91,701700.0,25.7509,25.7719,25.6951,25.7579,701700.0
2008-04-23 10:15:00,36.91,37.0,36.89,36.97,709100.0,25.7579,25.8207,25.7439,25.7998,709100.0
2008-04-23 10:20:00,36.97,37.01,36.93,36.99,343600.0,25.7998,25.8277,25.7719,25.8137,343600.0
2008-04-23 10:25:00,36.99,37.07,36.96,37.07,525300.0,25.8137,25.8696,25.7928,25.8696,525300.0
2008-04-23 10:30:00,37.06,37.11,36.97,37.01,713700.0,25.8626,25.8975,25.7998,25.8277,713700.0
2008-04-23 10:35:00,37.01,37.24,37.01,37.23,551600.0,25.8277,25.9882,25.8277,25.9812,551600.0
2008-04-23 10:40:00,37.23,37.3,37.18,37.2,638400.0,25.9812,26.0301,25.9463,25.9603,638400.0
2008-04-23 10:45:00,37.2,37.25,37.15,37.16,422500.0,25.9603,25.9952,25.9254,25.9324,422500.0
2008-04-23 10:50:00,37.16,37.25,37.13,37.25,379200.0,25.9324,25.9952,25.9114,25.9952,379200.0
2008-04-23 10:55:00,37.25,37.27,37.12,37.14,427300.0,25.9952,26.0091,25.9044,25.9184,427300.0
2008-04-23 11:00:00,37.14,37.15,37.06,37.06,248300.0,25.9184,25.9254,25.8626,25.8626,248300.0
2008-04-23 11:05:00,37.07,37.13,37.03,37.05,247800.0,25.8696,25.9114,25.8416,25.8556,247800.0
2008-04-23 11:10:00,37.05,37.07,37.01,37.05,276700.0,25.8556,25.8696,25.8277,25.8556,276700.0
2008-04-23 11:15:00,37.06,37.09,36.98,37.09,476600.0,25.8626,25.8835,25.8067,25.8835,476600.0
2008-04-23 11:20:00,37.08,37.11,37.01,37.07,361700.0,25.8765,25.8975,25.8277,25.8696,361700.0
2008-04-23 11:25:00,37.07,37.08,37.01,37.07,227100.0,25.8696,25.8765,25.8277,25.8696,227100.0
2008-04-23 11:30:00,37.07,37.09,37.01,37.05,210800.0,25.8696,25.8835,25.8277,25.8556,210800.0
2008-04-23 11:35:00,37.05,37.1,37.04,37.07,201800.0,25.8556,25.8905,25.8486,25.8696,201800.0
2008-04-23 11:40:00,37.08,37.2,37.08,37.17,282600.0,25.8765,25.9603,25.8765,25.9393,282600.0
2008-04-23 11:45:00,37.15,37.21,37.14,37.14,319800.0,25.9254,25.9673,25.9184,25.9184,319800.0
2008-04-23 11:50:00,37.14,37.16,37.08,37.12,238400.0,25.9184,25.9324,25.8765,25.9044,238400.0
2008-04-23 11:55:00,37.12,37.12,36.96,37.02,369600.0,25.9044,25.9044,25.7928,25.8347,369600.0
2008-04-23 12:00:00,37.02,37.02,36.97,36.98,151300.0,25.8347,25.8347,25.7998,25.8067,151300.0
2008-04-23 12:05:00,36.98,36.99,36.9,36.96,217100.0,25.8067,25.8137,25.7509,25.7928,217100.0
2008-04-23 12:10:00,36.95,36.95,36.85,36.87,362800.0,25.7858,25.7858,25.716,25.73,362800.0
2008-04-23 12:15:00,36.87,36.97,36.79,36.79,568700.0,25.73,25.7998,25.6742,25.6742,568700.0
2008-04-23 12:20:00,36.79,36.8,36.66,36.66,443900.0,25.6742,25.6811,25.5834,25.5834,443900.0
2008-04-23 12:25:00,36.66,36.74,36.64,36.7,413400.0,25.5834,25.6393,25.5695,25.6113,413400.0
2008-04-23 12:30:00,36.69,36.85,36.52,36.52,598900.0,25.6044,25.716,25.4857,25.4857,598900.0
2008-04-23 12:35:00,36.53,36.62,36.5,36.62,516500.0,25.4927,25.5555,25.4718,25.5555,516500.0
2008-04-23 12:40:00,36.62,36.67,36.6,36.63,174000.0,25.5555,25.5904,25.5416,25.5625,174000.0
2008-04-23 12:45:00,36.63,36.66,36.58,36.63,231500.0,25.5625,25.5834,25.5276,25.5625,231500.0
2008-04-23 12:50:00,36.62,36.72,36.61,36.69,349900.0,25.5555,25.6253,25.5485,25.6044,349900.0
2008-04-23 12:55:00,36.7,36.7,36.63,36.69,252500.0,25.6113,25.6113,25.5625,25.6044,252500.0
2008-04-23 13:00:00,36.68,36.69,36.6,36.66,385100.0,25.5974,25.6044,25.5416,25.5834,385100.0
2008-04-23 13:05:00,36.66,36.74,36.6,36.68,351900.0,25.5834,25.6393,25.5416,25.5974,351900.0
2008-04-23 13:10:00,36.68,36.8,36.68,36.78,367700.0,25.5974,25.6811,25.5974,25.6672,367700.0
2008-04-23 13:15:00,36.78,36.8,36.71,36.73,337400.0,25.6672,25.6811,25.6183,25.6323,337400.0
2008-04-23 13:20:00,36.73,36.83,36.73,36.82,181400.0,25.6323,25.7021,25.6323,25.6951,181400.0
2008-04-23 13:25:00,36.82,36.83,36.79,36.83,211300.0,25.6951,25.7021,25.6742,25.7021,211300.0
2008-04-23 13:30:00,36.83,36.84,36.78,36.84,200100.0,25.7021,25.709,25.6672,25.709,200100.0
2008-04-23 13:35:00,36.85,36.85,36.74,36.8,287600.0,25.716,25.716,25.6393,25.6811,287600.0
2008-04-23 13:40:00,36.8,36.81,36.73,36.75,230600.0,25.6811,25.6881,25.6323,25.6462,230600.0
2008-04-23 13:45:00,36.75,36.81,36.65,36.8,425800.0,25.6462,25.6881,25.5765,25.6811,425800.0
2008-04-23 13:50:00,36.79,36.82,36.76,36.79,172100.0,25.6742,25.6951,25.6532,25.6742,172100.0
2008-04-23 13:55:00,36.78,36.78,36.69,36.76,132400.0,25.6672,25.6672,25.6044,25.6532,132400.0
2008-04-23 14:00:00,36.76,36.8,36.68,36.72,206200.0,25.6532,25.6811,25.5974,25.6253,206200.0
2008-04-23 14:05:00,36.73,36.76,36.68,36.69,186300.0,25.6323,25.6532,25.5974,25.6044,186300.0
2008-04-23 14:10:00,36.68,36.85,36.68,36.84,305200.0,25.5974,25.716,25.5974,25.709,305200.0
2008-04-23 14:15:00,36.84,36.86,36.79,36.82,174300.0,25.709,25.723,25.6742,25.6951,174300.0
2008-04-23 14:20:00,36.82,36.83,36.76,36.78,160300.0,25.6951,25.7021,25.6532,25.6672,160300.0
2008-04-23 14:25:00,36.79,36.83,36.76,36.78,149400.0,25.6742,25.7021,25.6532,25.6672,149400.0
2008-04-23 14:30:00,36.79,36.9,36.78,36.9,346300.0,25.6742,25.7509,25.6672,25.7509,346300.0
2008-04-23 14:35:00,36.9,36.95,36.78,36.78,341900.0,25.7509,25.7858,25.6672,25.6672,341900.0
2008-04-23 14:40:00,36.78,36.88,36.78,36.86,220400.0,25.6672,25.737,25.6672,25.723,220400.0
2008-04-23 14:45:00,36.85,36.86,36.81,36.81,162000.0,25.716,25.723,25.6881,25.6881,162000.0
2008-04-23 14:50:00,36.82,36.89,36.8,36.89,144700.0,25.6951,25.7439,25.6811,25.7439,144700.0
2008-04-23 14:55:00,36.88,36.89,36.83,36.85,210300.0,25.737,25.7439,25.7021,25.716,210300.0
2008-04-23 15:00:00,36.84,36.94,36.83,36.9,330700.0,25.709,25.7788,25.7021,25.7509,330700.0
2008-04-23 15:05:00,36.9,36.98,36.89,36.97,291900.0,25.7509,25.8067,25.7439,25.7998,291900.0
2008-04-23 15:10:00,36.98,37.0,36.95,36.98,254200.0,25.8067,25.8207,25.7858,25.8067,254200.0
2008-04-23 15:15:00,36.98,37.0,36.96,36.97,246600.0,25.8067,25.8207,25.7928,25.7998,246600.0
2008-04-23 15:20:00,36.97,36.99,36.93,36.99,210900.0,25.7998,25.8137,25.7719,25.8137,210900.0
2008-04-23 15:25:00,36.99,37.01,36.87,36.91,478300.0,25.8137,25.8277,25.73,25.7579,478300.0
2008-04-23 15:30:00,36.91,36.96,36.88,36.89,410800.0,25.7579,25.7928,25.737,25.7439,410800.0
2008-04-23 15:35:00,36.89,36.95,36.81,36.95,534300.0,25.7439,25.7858,25.6881,25.7858,534300.0
2008-04-23 15:40:00,36.95,36.95,36.8,36.87,743000.0,25.7858,25.7858,25.6811,25.73,743000.0
2008-04-23 15:45:00,36.88,36.88,36.8,36.85,501800.0,25.737,25.737,25.6811,25.716,501800.0
2008-04-23 15:50:00,36.84,36.88,36.8,36.83,609700.0,25.709,25.737,25.6811,25.7021,609700.0
2008-04-23 15:55:00,36.83,36.91,36.81,36.89,682500.0,25.7021,25.7579,25.6881,25.7439,682500.0
2008-04-24 09:30:00,37.0,37.23,36.97,37.15,939700.0,25.8207,25.9812,25.7998,25.9254,939700.0
2008-04-24 09:35:00,37.15,37.2,36.99,37.04,556000.0,25.9254,25.9603,25.8137,25.8486,556000.0
2008-04-24 09:40:00,37.04,37.15,36.95,37.09,547300.0,25.8486,25.9254,25.7858,25.8835,547300.0
2008-04-24 09:45:00,37.09,37.11,36.95,36.97,464000.0,25.8835,25.8975,25.7858,25.7998,464000.0
2008-04-24 09:50:00,36.97,37.11,36.89,37.09,427100.0,25.7998,25.8975,25.7439,25.8835,427100.0
2008-04-24 09:55:00,37.08,37.22,37.08,37.22,328300.0,25.8765,25.9742,25.8765,25.9742,328300.0
2008-04-24 10:00:00,37.22,37.23,37.1,37.2,830200.0,25.9742,25.9812,25.8905,25.9603,830200.0
2008-04-24 10:05:00,37.2,37.26,37.12,37.23,451900.0,25.9603,26.0021,25.9044,25.9812,451900.0
2008-04-24 10:10:00,37.22,37.44,37.21,37.41,614700.0,25.9742,26.1278,25.9673,26.1068,614700.0
2008-04-24 10:15:00,37.41,37.58,37.39,37.52,706700.0,26.1068,26.2255,26.0929,26.1836,706700.0
2008-04-24 10:20:00,37.52,37.54,37.41,37.5,376700.0,26.1836,26.1975,26.1068,26.1696,376700.0
2008-04-24 10:25:00,37.5,37.55,37.44,37.51,615600.0,26.1696,26.2045,26.1278,26.1766,615600.0
2008-04-24 10:30:00,37.52,37.53,37.26,37.27,516200.0,26.1836,26.1906,26.0021,26.0091,516200.0
2008-04-24 10:35:00,37.27,37.39,37.27,37.37,219600.0,26.0091,26.0929,26.0091,26.0789,219600.0
2008-04-24 10:40:00,37.38,37.48,37.36,37.41,273000.0,26.0859,26.1557,26.0719,26.1068,273000.0
2008-04-24 10:45:00,37.4,37.41,37.3,37.32,204200.0,26.0998,26.1068,26.0301,26.044,204200.0
2008-04-24 10:50:00,37.32,37.43,37.28,37.39,236200.0,26.044,26.1208,26.0161,26.0929,236200.0
2008-04-24 10:55:00,37.4,37.44,37.35,37.41,166400.0,26.0998,26.1278,26.065,26.1068,166400.0
2008-04-24 11:00:00,37.42,37.47,37.39,37.46,252800.0,26.1138,26.1487,26.0929,26.1417,252800.0
2008-04-24 11:05:00,37.46,37.73,37.46,37.72,820400.0,26.1417,26.3301,26.1417,26.3232,820400.0
2008-04-24 11:10:00,37.73,37.85,37.72,37.76,1013500.0,26.3301,26.4139,26.3232,26.3511,1013500.0
2008-04-24 11:15:00,37.75,37.84,37.74,37.81,814400.0,26.3441,26.4069,26.3371,26.386,814400.0
2008-04-24 11:20:00,37.81,37.88,37.78,37.84,811900.0,26.386,26.4348,26.365,26.4069,811900.0
2008-04-24 11:25:00,37.84,37.94,37.79,37.86,554300.0,26.4069,26.4767,26.372,26.4209,554300.0
2008-04-24 11:30:00,37.86,37.94,37.78,37.86,589100.0,26.4209,26.4767,26.365,26.4209,589100.0
2008-04-24 11:35:00,37.87,37.9,37.82,37.89,510000.0,26.4278,26.4488,26.3929,26.4418,510000.0
2008-04-24 11:40:00,37.9,37.96,37.87,37.94,407600.0,26.4488,26.4906,26.4278,26.4767,407600.0
2008-04-24 11:45:00,37.94,38.0,37.92,38.0,613100.0,26.4767,26.5186,26.4627,26.5186,613100.0
2008-04-24 11:50:00,38.0,38.0,37.95,37.96,394700.0,26.5186,26.5186,26.4837,26.4906,394700.0
2008-04-24 11:55:00,37.96,37.97,37.88,37.89,318800.0,26.4906,26.4976,26.4348,26.4418,318800.0
2008-04-24 12:00:00,37.89,37.98,37.88,37.97,326500.0,26.4418,26.5046,26.4348,26.4976,326500.0
2008-04-24 12:05:00,37.97,38.15,37.96,38.11,937600.0,26.4976,26.6232,26.4906,26.5953,937600.0
2008-04-24 12:10:00,38.1,38.1,37.96,38.07,439400.0,26.5883,26.5883,26.4906,26.5674,439400.0
2008-04-24 12:15:00,38.07,38.14,38.03,38.1,351100.0,26.5674,26.6163,26.5395,26.5883,351100.0
2008-04-24 12:20:00,38.09,38.12,38.02,38.02,314200.0,26.5814,26.6023,26.5325,26.5325,314200.0
2008-04-24 12:25:00,38.02,38.09,37.96,38.02,371700.0,26.5325,26.5814,26.4906,26.5325,371700.0
2008-04-24 12:30:00,38.01,38.1,37.99,38.07,284600.0,26.5255,26.5883,26.5116,26.5674,284600.0
2008-04-24 12:35:00,38.07,38.1,37.98,38.0,520800.0,26.5674,26.5883,26.5046,26.5186,520800.0
2008-04-24 12:40:00,38.0,38.1,37.98,38.08,508700.0,26.5186,26.5883,26.5046,26.5744,508700.0
2008-04-24 12:45:00,38.08,38.09,38.04,38.08,181900.0,26.5744,26.5814,26.5465,26.5744,181900.0
2008-04-24 12:50:00,38.08,38.09,38.01,38.02,213800.0,26.5744,26.5814,26.5255,26.5325,213800.0
2008-04-24 12:55:00,38.02,38.07,37.92,38.04,475000.0,26.5325,26.5674,26.4627,26.5465,475000.0
2008-04-24 13:00:00,38.04,38.15,38.04,38.14,290800.0,26.5465,26.6232,26.5465,26.6163,290800.0
2008-04-24 13:05:00,38.15,38.19,38.0,38.0,1135300.0,26.6232,26.6512,26.5186,26.5186,1135300.0
2008-04-24 13:10:00,38.0,38.06,38.0,38.04,276200.0,26.5186,26.5604,26.5186,26.5465,276200.0
2008-04-24 13:15:00,38.05,38.1,37.84,37.86,539600.0,26.5535,26.5883,26.4069,26.4209,539600.0
2008-04-24 13:20:00,37.87,37.89,37.72,37.73,468600.0,26.4278,26.4418,26.3232,26.3301,468600.0
2008-04-24 13:25:00,37.74,37.8,37.71,37.74,344600.0,26.3371,26.379,26.3162,26.3371,344600.0
2008-04-24 13:30:00,37.74,37.77,37.73,37.76,228600.0,26.3371,26.3581,26.3301,26.3511,228600.0
2008-04-24 13:35:00,37.77,37.77,37.63,37.66,391600.0,26.3581,26.3581,26.2604,26.2813,391600.0
2008-04-24 13:40:00,37.67,37.75,37.66,37.71,276800.0,26.2883,26.3441,26.2813,26.3162,276800.0
2008-04-24 13:45:00,37.71,37.73,37.63,37.72,347900.0,26.3162,26.3301,26.2604,26.3232,347900.0
2008-04-24 13:50:00,37.72,37.73,37.67,37.69,220900.0,26.3232,26.3301,26.2883,26.3022,220900.0
2008-04-24 13:55:00,37.69,37.82,37.67,37.78,365900.0,26.3022,26.3929,26.2883,26.365,365900.0
2008-04-24 14:00:00,37.78,37.93,37.75,37.92,381400.0,26.365,26.4697,26.3441,26.4627,381400.0
2008-04-24 14:05:00,37.93,37.98,37.88,37.93,437900.0,26.4697,26.5046,26.4348,26.4697,437900.0
2008-04-24 14:10:00,37.92,37.95,37.87,37.92,300500.0,26.4627,26.4837,26.4278,26.4627,300500.0
2008-04-24 14:15:00,37.93,38.05,37.92,38.03,337700.0,26.4697,26.5535,26.4627,26.5395,337700.0
2008-04-24 14:20:00,38.03,38.04,37.98,38.03,257300.0,26.5395,26.5465,26.5046,26.5395,257300.0
2008-04-24 14:25:00,38.03,38.04,37.91,38.02,397700.0,26.5395,26.5465,26.4558,26.5325,397700.0
2008-04-24 14:30:00,38.02,38.06,37.97,38.05,393700.0,26.5325,26.5604,26.4976,26.5535,393700.0
2008-04-24 14:35:00,38.05,38.07,37.99,38.0,378500.0,26.5535,26.5674,26.5116,26.5186,378500.0
2008-04-24 14:40:00,38.0,38.03,37.95,37.99,395800.0,26.5186,26.5395,26.4837,26.5116,395800.0
2008-04-24 14:45:00,37.99,38.08,37.97,37.99,365500.0,26.5116,26.5744,26.4976,26.5116,365500.0
2008-04-24 14:50:00,37.97,38.0,37.91,37.93,316100.0,26.4976,26.5186,26.4558,26.4697,316100.0
2008-04-24 14:55:00,37.93,38.0,37.89,37.98,377800.0,26.4697,26.5186,26.4418,26.5046,377800.0
2008-04-24 15:00:00,37.99,38.01,37.94,37.96,289900.0,26.5116,26.5255,26.4767,26.4906,289900.0
2008-04-24 15:05:00,37.97,38.02,37.94,38.01,502900.0,26.4976,26.5325,26.4767,26.5255,502900.0
2008-04-24 15:10:00,38.01,38.02,37.96,37.99,332100.0,26.5255,26.5325,26.4906,26.5116,332100.0
2008-04-24 15:15:00,37.99,37.99,37.82,37.88,351700.0,26.5116,26.5116,26.3929,26.4348,351700.0
2008-04-24 15:20:00,37.89,37.94,37.85,37.87,404900.0,26.4418,26.4767,26.4139,26.4278,404900.0
2008-04-24 15:25:00,37.86,37.98,37.86,37.95,385900.0,26.4209,26.5046,26.4209,26.4837,385900.0
2008-04-24 15:30:00,37.95,38.03,37.92,38.03,662700.0,26.4837,26.5395,26.4627,26.5395,662700.0
2008-04-24 15:35:00,38.03,38.06,37.96,38.02,614500.0,26.5395,26.5604,26.4906,26.5325,614500.0
2008-04-24 15:40:00,38.02,38.09,37.78,37.8,977500.0,26.5325,26.5814,26.365,26.379,977500.0
2008-04-24 15:45:00,37.81,37.87,37.74,37.77,761700.0,26.386,26.4278,26.3371,26.3581,761700.0
2008-04-24 15:50:00,37.77,37.94,37.73,37.88,1100800.0,26.3581,26.4767,26.3301,26.4348,1100800.0
2008-04-24 15:55:00,37.88,37.91,37.81,37.81,1176000.0,26.4348,26.4558,26.386,26.386,1176000.0
2008-04-25 09:30:00,38.27,38.59,38.22,38.39,1283500.0,26.707,26.9303,26.6721,26.7907,1283500.0
2008-04-25 09:35:00,38.39,38.55,38.24,38.55,787700.0,26.7907,26.9024,26.686,26.9024,787700.0
2008-04-25 09:40:00,38.55,38.68,38.48,38.48,709300.0,26.9024,26.9931,26.8535,26.8535,709300.0
2008-04-25 09:45:00,38.48,38.52,38.3,38.39,724700.0,26.8535,26.8814,26.7279,26.7907,724700.0
2008-04-25 09:50:00,38.4,38.41,38.3,38.33,559100.0,26.7977,26.8047,26.7279,26.7489,559100.0
2008-04-25 09:55:00,38.33,38.33,38.1,38.15,747600.0,26.7489,26.7489,26.5883,26.6232,747600.0
2008-04-25 10:00:00,38.15,38.18,37.95,38.0,705100.0,26.6232,26.6442,26.4837,26.5186,705100.0
2008-04-25 10:05:00,37.99,38.09,37.85,38.04,956200.0,26.5116,26.5814,26.4139,26.5465,956200.0
2008-04-25 10:10:00,38.03,38.19,38.02,38.14,486100.0,26.5395,26.6512,26.5325,26.6163,486100.0
2008-04-25 10:15:00,38.13,38.18,38.07,38.1,449400.0,26.6093,26.6442,26.5674,26.5883,449400.0
2008-04-25 10:20:00,38.1,38.25,38.07,38.2,548500.0,26.5883,26.693,26.5674,26.6581,548500.0
2008-04-25 10:25:00,38.19,38.28,38.11,38.15,368900.0,26.6512,26.714,26.5953,26.6232,368900.0
2008-04-25 10:30:00,38.14,38.18,38.03,38.04,222200.0,26.6163,26.6442,26.5395,26.5465,222200.0
2008-04-25 10:35:00,38.05,38.05,37.79,37.82,332300.0,26.5535,26.5535,26.372,26.3929,332300.0
2008-04-25 10:40:00,37.82,37.96,37.8,37.88,415600.0,26.3929,26.4906,26.379,26.4348,415600.0
2008-04-25 10:45:00,37.89,37.92,37.8,37.82,296200.0,26.4418,26.4627,26.379,26.3929,296200.0
2008-04-25 10:50:00,37.81,37.91,37.75,37.82,331900.0,26.386,26.4558,26.3441,26.3929,331900.0
2008-04-25 10:55:00,37.82,37.92,37.79,37.9,281600.0,26.3929,26.4627,26.372,26.4488,281600.0
2008-04-25 11:00:00,37.9,37.96,37.89,37.94,219900.0,26.4488,26.4906,26.4418,26.4767,219900.0
2008-04-25 11:05:00,37.94,37.99,37.9,37.94,423700.0,26.4767,26.5116,26.4488,26.4767,423700.0
2008-04-25 11:10:00,37.94,38.0,37.81,37.81,445000.0,26.4767,26.5186,26.386,26.386,445000.0
2008-04-25 11:15:00,37.81,37.81,37.6,37.64,587400.0,26.386,26.386,26.2394,26.2673,587400.0
2008-04-25 11:20:00,37.64,37.7,37.54,37.65,407700.0,26.2673,26.3092,26.1975,26.2743,407700.0
2008-04-25 11:25:00,37.64,37.74,37.64,37.7,259400.0,26.2673,26.3371,26.2673,26.3092,259400.0
2008-04-25 11:30:00,37.69,37.85,37.69,37.84,363800.0,26.3022,26.4139,26.3022,26.4069,363800.0
2008-04-25 11:35:00,37.85,37.87,37.71,37.82,371000.0,26.4139,26.4278,26.3162,26.3929,371000.0
2008-04-25 11:40:00,37.82,37.94,37.8,37.92,356600.0,26.3929,26.4767,26.379,26.4627,356600.0
2008-04-25 11:45:00,37.93,37.93,37.85,37.9,264800.0,26.4697,26.4697,26.4139,26.4488,264800.0
2008-04-25 11:50:00,37.91,37.99,37.89,37.99,235900.0,26.4558,26.5116,26.4418,26.5116,235900.0
2008-04-25 11:55:00,37.99,37.99,37.9,37.92,296200.0,26.5116,26.5116,26.4488,26.4627,296200.0
2008-04-25 12:00:00,37.92,37.93,37.82,37.84,339400.0,26.4627,26.4697,26.3929,26.4069,339400.0
2008-04-25 12:05:00,37.84,37.96,37.83,37.92,272600.0,26.4069,26.4906,26.3999,26.4627,272600.0
2008-04-25 12:10:00,37.91,38.05,37.91,37.99,373400.0,26.4558,26.5535,26.4558,26.5116,373400.0
2008-04-25 12:15:00,37.99,38.01,37.93,37.99,211900.0,26.5116,26.5255,26.4697,26.5116,211900.0
2008-04-25 12:20:00,37.98,38.0,37.95,37.99,189400.0,26.5046,26.5186,26.4837,26.5116,189400.0
2008-04-25 12:25:00,37.99,38.0,37.98,38.0,180800.0,26.5116,26.5186,26.5046,26.5186,180800.0
2008-04-25 12:30:00,37.99,38.03,37.95,37.95,243300.0,26.5116,26.5395,26.4837,26.4837,243300.0
2008-04-25 12:35:00,37.95,38.0,37.95,38.0,121800.0,26.4837,26.5186,26.4837,26.5186,121800.0
2008-04-25 12:40:00,38.0,38.0,37.96,37.98,196200.0,26.5186,26.5186,26.4906,26.5046,196200.0
2008-04-25 12:45:00,37.98,38.07,37.97,38.02,283500.0,26.5046,26.5674,26.4976,26.5325,283500.0
2008-04-25 12:50:00,38.02,38.07,37.97,38.0,230900.0,26.5325,26.5674,26.4976,26.5186,230900.0
2008-04-25 12:55:00,37.99,38.03,37.97,38.0,196300.0,26.5116,26.5395,26.4976,26.5186,196300.0
2008-04-25 13:00:00,38.0,38.05,37.99,38.03,118100.0,26.5186,26.5535,26.5116,26.5395,118100.0
2008-04-25 13:05:00,38.04,38.05,37.98,38.01,214000.0,26.5465,26.5535,26.5046,26.5255,214000.0
2008-04-25 13:10:00,38.0,38.03,37.99,38.01,110000.0,26.5186,26.5395,26.5116,26.5255,110000.0
2008-04-25 13:15:00,38.0,38.04,37.98,38.02,503400.0,26.5186,26.5465,26.5046,26.5325,503400.0
2008-04-25 13:20:00,38.01,38.04,37.99,38.03,127600.0,26.5255,26.5465,26.5116,26.5395,127600.0
2008-04-25 13:25:00,38.04,38.05,38.0,38.03,169000.0,26.5465,26.5535,26.5186,26.5395,169000.0
2008-04-25 13:30:00,38.04,38.05,38.0,38.02,225700.0,26.5465,26.5535,26.5186,26.5325,225700.0
2008-04-25 13:35:00,38.02,38.05,37.93,38.03,278500.0,26.5325,26.5535,26.4697,26.5395,278500.0
2008-04-25 13:40:00,38.02,38.03,37.99,38.02,192600.0,26.5325,26.5395,26.5116,26.5325,192600.0
2008-04-25 13:45:00,38.01,38.02,37.96,37.98,222700.0,26.5255,26.5325,26.4906,26.5046,222700.0
2008-04-25 13:50:00,37.98,38.01,37.98,37.98,153900.0,26.5046,26.5255,26.5046,26.5046,153900.0
2008-04-25 13:55:00,37.99,38.14,37.98,38.12,241900.0,26.5116,26.6163,26.5046,26.6023,241900.0
2008-04-25 14:00:00,38.12,38.12,38.04,38.1,374700.0,26.6023,26.6023,26.5465,26.5883,374700.0
2008-04-25 14:05:00,38.1,38.2,38.09,38.18,273500.0,26.5883,26.6581,26.5814,26.6442,273500.0
2008-04-25 14:10:00,38.18,38.23,38.16,38.2,521000.0,26.6442,26.6791,26.6302,26.6581,521000.0
2008-04-25 14:15:00,38.19,38.3,38.14,38.28,419900.0,26.6512,26.7279,26.6163,26.714,419900.0
2008-04-25 14:20:00,38.28,38.3,38.2,38.21,430700.0,26.714,26.7279,26.6581,26.6651,430700.0
2008-04-25 14:25:00,38.2,38.26,38.18,38.23,482600.0,26.6581,26.7,26.6442,26.6791,482600.0
2008-04-25 14:30:00,38.23,38.28,38.2,38.25,281000.0,26.6791,26.714,26.6581,26.693,281000.0
2008-04-25 14:35:00,38.24,38.33,38.22,38.29,376100.0,26.686,26.7489,26.6721,26.7209,376100.0
2008-04-25 14:40:00,38.29,38.31,38.27,38.3,266700.0,26.7209,26.7349,26.707,26.7279,266700.0
2008-04-25 14:45:00,38.29,38.32,38.25,38.29,650000.0,26.7209,26.7419,26.693,26.7209,650000.0
2008-04-25 14:50:00,38.29,38.3,38.22,38.24,436000.0,26.7209,26.7279,26.6721,26.686,436000.0
2008-04-25 14:55:00,38.24,38.3,38.23,38.26,361500.0,26.686,26.7279,26.6791,26.7,361500.0
2008-04-25 15:00:00,38.26,38.31,38.25,38.29,510800.0,26.7,26.7349,26.693,26.7209,510800.0
2008-04-25 15:05:00,38.29,38.38,38.28,38.38,414700.0,26.7209,26.7837,26.714,26.7837,414700.0
2008-04-25 15:10:00,38.38,38.47,38.37,38.4,726300.0,26.7837,26.8466,26.7768,26.7977,726300.0
2008-04-25 15:15:00,38.4,38.47,38.39,38.44,455800.0,26.7977,26.8466,26.7907,26.8256,455800.0
2008-04-25 15:20:00,38.45,38.46,38.36,38.36,575900.0,26.8326,26.8396,26.7698,26.7698,575900.0
2008-04-25 15:25:00,38.36,38.39,38.28,38.29,488700.0,26.7698,26.7907,26.714,26.7209,488700.0
2008-04-25 15:30:00,38.3,38.36,38.27,38.35,575600.0,26.7279,26.7698,26.707,26.7628,575600.0
2008-04-25 15:35:00,38.35,38.35,38.28,38.29,533300.0,26.7628,26.7628,26.714,26.7209,533300.0
2008-04-25 15:40:00,38.29,38.31,38.21,38.25,694000.0,26.7209,26.7349,26.6651,26.693,694000.0
2008-04-25 15:45:00,38.25,38.32,38.24,38.32,446300.0,26.693,26.7419,26.686,26.7419,446300.0
2008-04-25 15:50:00,38.32,38.35,38.26,38.29,1024800.0,26.7419,26.7628,26.7,26.7209,1024800.0
2008-04-25 15:55:00,38.29,38.41,38.22,38.3,1437700.0,26.7209,26.8047,26.6721,26.7279,1437700.0
2008-04-28 09:30:00,38.38,38.48,37.86,37.92,839900.0,26.7837,26.8535,26.4209,26.4627,839900.0
2008-04-28 09:35:00,37.92,38.01,37.87,37.93,380200.0,26.4627,26.5255,26.4278,26.4697,380200.0
2008-04-28 09:40:00,37.92,38.0,37.88,37.93,363400.0,26.4627,26.5186,26.4348,26.4697,363400.0
2008-04-28 09:45:00,37.93,38.13,37.88,38.1,429800.0,26.4697,26.6093,26.4348,26.5883,429800.0
2008-04-28 09:50:00,38.1,38.12,37.94,37.96,436600.0,26.5883,26.6023,26.4767,26.4906,436600.0
2008-04-28 09:55:00,37.97,38.1,37.97,38.04,435400.0,26.4976,26.5883,26.4976,26.5465,435400.0
2008-04-28 10:00:00,38.04,38.15,38.0,38.15,342700.0,26.5465,26.6232,26.5186,26.6232,342700.0
2008-04-28 10:05:00,38.14,38.25,38.07,38.14,982100.0,26.6163,26.693,26.5674,26.6163,982100.0
2008-04-28 10:10:00,38.13,38.3,38.13,38.28,719100.0,26.6093,26.7279,26.6093,26.714,719100.0
2008-04-28 10:15:00,38.27,38.3,38.16,38.16,341300.0,26.707,26.7279,26.6302,26.6302,341300.0
2008-04-28 10:20:00,38.17,38.21,38.07,38.18,334800.0,26.6372,26.6651,26.5674,26.6442,334800.0
2008-04-28 10:25:00,38.2,38.2,38.06,38.1,190000.0,26.6581,26.6581,26.5604,26.5883,190000.0
2008-04-28 10:30:00,38.1,38.21,38.09,38.19,277900.0,26.5883,26.6651,26.5814,26.6512,277900.0
2008-04-28 10:35:00,38.19,38.27,38.17,38.26,235200.0,26.6512,26.707,26.6372,26.7,235200.0
2008-04-28 10:40:00,38.26,38.29,38.15,38.19,188100.0,26.7,26.7209,26.6232,26.6512,188100.0
2008-04-28 10:45:00,38.19,38.21,38.05,38.05,277500.0,26.6512,26.6651,26.5535,26.5535,277500.0
2008-04-28 10:50:00,38.06,38.11,38.03,38.06,239400.0,26.5604,26.5953,26.5395,26.5604,239400.0
2008-04-28 10:55:00,38.07,38.1,38.04,38.07,231200.0,26.5674,26.5883,26.5465,26.5674,231200.0
2008-04-28 11:00:00,38.06,38.07,38.03,38.06,151600.0,26.5604,26.5674,26.5395,26.5604,151600.0
2008-04-28 11:05:00,38.07,38.08,38.03,38.03,156400.0,26.5674,26.5744,26.5395,26.5395,156400.0
2008-04-28 11:10:00,38.03,38.06,38.03,38.04,102800.0,26.5395,26.5604,26.5395,26.5465,102800.0
2008-04-28 11:15:00,38.04,38.05,37.92,37.98,351400.0,26.5465,26.5535,26.4627,26.5046,351400.0
2008-04-28 11:20:00,37.98,38.03,37.97,37.99,330200.0,26.5046,26.5395,26.4976,26.5116,330200.0
2008-04-28 11:25:00,37.99,38.01,37.97,37.99,199500.0,26.5116,26.5255,26.4976,26.5116,199500.0
2008-04-28 11:30:00,37.99,38.0,37.93,37.97,216600.0,26.5116,26.5186,26.4697,26.4976,216600.0
2008-04-28 11:35:00,37.97,38.0,37.94,37.98,184400.0,26.4976,26.5186,26.4767,26.5046,184400.0
2008-04-28 11:40:00,37.99,38.05,37.98,38.05,247200.0,26.5116,26.5535,26.5046,26.5535,247200.0
2008-04-28 11:45:00,38.05,38.1,38.03,38.07,164000.0,26.5535,26.5883,26.5395,26.5674,164000.0
2008-04-28 11:50:00,38.08,38.09,38.02,38.07,260800.0,26.5744,26.5814,26.5325,26.5674,260800.0
2008-04-28 11:55:00,38.07,38.11,38.04,38.04,281100.0,26.5674,26.5953,26.5465,26.5465,281100.0
2008-04-28 12:00:00,38.04,38.05,38.01,38.03,322100.0,26.5465,26.5535,26.5255,26.5395,322100.0
2008-04-28 12:05:00,38.03,38.05,37.98,38.01,243500.0,26.5395,26.5535,26.5046,26.5255,243500.0
2008-04-28 12:10:00,38.0,38.04,37.95,38.0,230800.0,26.5186,26.5465,26.4837,26.5186,230800.0
2008-04-28 12:15:00,38.01,38.09,37.99,38.07,257700.0,26.5255,26.5814,26.5116,26.5674,257700.0
2008-04-28 12:20:00,38.08,38.1,38.07,38.1,160500.0,26.5744,26.5883,26.5674,26.5883,160500.0
2008-04-28 12:25:00,38.09,38.16,38.08,38.13,246900.0,26.5814,26.6302,26.5744,26.6093,246900.0
2008-04-28 12:30:00,38.14,38.16,38.09,38.09,155300.0,26.6163,26.6302,26.5814,26.5814,155300.0
2008-04-28 12:35:00,38.09,38.15,38.09,38.15,118200.0,26.5814,26.6232,26.5814,26.6232,118200.0
2008-04-28 12:40:00,38.15,38.17,38.13,38.15,170500.0,26.6232,26.6372,26.6093,26.6232,170500.0
2008-04-28 12:45:00,38.15,38.2,38.11,38.14,251000.0,26.6232,26.6581,26.5953,26.6163,251000.0
2008-04-28 12:50:00,38.14,38.15,38.1,38.11,251400.0,26.6163,26.6232,26.5883,26.5953,251400.0
2008-04-28 12:55:00,38.11,38.15,38.1,38.15,154600.0,26.5953,26.6232,26.5883,26.6232,154600.0
2008-04-28 13:00:00,38.15,38.2,38.13,38.2,143200.0,26.6232,26.6581,26.6093,26.6581,143200.0
2008-04-28 13:05:00,38.2,38.24,38.19,38.23,160300.0,26.6581,26.686,26.6512,26.6791,160300.0
2008-04-28 13:10:00,38.23,38.27,38.22,38.26,134500.0,26.6791,26.707,26.6721,26.7,134500.0
2008-04-28 13:15:00,38.25,38.27,38.11,38.22,321500.0,26.693,26.707,26.5953,26.6721,321500.0
2008-04-28 13:20:00,38.22,38.29,38.22,38.29,178200.0,26.6721,26.7209,26.6721,26.7209,178200.0
2008-04-28 13:25:00,38.29,38.31,38.28,38.3,144200.0,26.7209,26.7349,26.714,26.7279,144200.0
2008-04-28 13:30:00,38.3,38.34,38.27,38.33,259100.0,26.7279,26.7558,26.707,26.7489,259100.0
2008-04-28 13:35:00,38.32,38.33,38.27,38.27,125800.0,26.7419,26.7489,26.707,26.707,125800.0
2008-04-28 13:40:00,38.27,38.3,38.26,38.29,127800.0,26.707,26.7279,26.7,26.7209,127800.0
2008-04-28 13:45:00,38.29,38.3,38.26,38.26,119800.0,26.7209,26.7279,26.7,26.7,119800.0
2008-04-28 13:50:00,38.27,38.38,38.26,38.38,452100.0,26.707,26.7837,26.7,26.7837,452100.0
2008-04-28 13:55:00,38.38,38.39,38.33,38.39,381800.0,26.7837,26.7907,26.7489,26.7907,381800.0
2008-04-28 14:00:00,38.39,38.48,38.38,38.41,335400.0,26.7907,26.8535,26.7837,26.8047,335400.0
2008-04-28 14:05:00,38.41,38.47,38.4,38.45,399200.0,26.8047,26.8466,26.7977,26.8326,399200.0
2008-04-28 14:10:00,38.44,38.45,38.36,38.4,223100.0,26.8256,26.8326,26.7698,26.7977,223100.0
2008-04-28 14:15:00,38.4,38.43,38.39,38.39,182900.0,26.7977,26.8186,26.7907,26.7907,182900.0
2008-04-28 14:20:00,38.39,38.41,38.37,38.4,193600.0,26.7907,26.8047,26.7768,26.7977,193600.0
2008-04-28 14:25:00,38.4,38.4,38.32,38.35,160500.0,26.7977,26.7977,26.7419,26.7628,160500.0
2008-04-28 14:30:00,38.34,38.37,38.32,38.36,162400.0,26.7558,26.7768,26.7419,26.7698,162400.0
2008-04-28 14:35:00,38.36,38.43,38.36,38.41,183000.0,26.7698,26.8186,26.7698,26.8047,183000.0
2008-04-28 14:40:00,38.4,38.45,38.4,38.44,180000.0,26.7977,26.8326,26.7977,26.8256,180000.0
2008-04-28 14:45:00,38.44,38.47,38.41,38.42,345800.0,26.8256,26.8466,26.8047,26.8117,345800.0
2008-04-28 14:50:00,38.41,38.43,38.37,38.42,214700.0,26.8047,26.8186,26.7768,26.8117,214700.0
2008-04-28 14:55:00,38.42,38.48,38.42,38.45,200700.0,26.8117,26.8535,26.8117,26.8326,200700.0
2008-04-28 15:00:00,38.44,38.5,38.44,38.48,300100.0,26.8256,26.8675,26.8256,26.8535,300100.0
2008-04-28 15:05:00,38.49,38.5,38.44,38.46,214400.0,26.8605,26.8675,26.8256,26.8396,214400.0
2008-04-28 15:10:00,38.47,38.5,38.46,38.5,138300.0,26.8466,26.8675,26.8396,26.8675,138300.0
2008-04-28 15:15:00,38.5,38.57,38.47,38.56,294900.0,26.8675,26.9163,26.8466,26.9094,294900.0
2008-04-28 15:20:00,38.56,38.57,38.51,38.54,229100.0,26.9094,26.9163,26.8745,26.8954,229100.0
2008-04-28 15:25:00,38.54,38.54,38.39,38.43,399900.0,26.8954,26.8954,26.7907,26.8186,399900.0
2008-04-28 15:30:00,38.42,38.45,38.35,38.35,357000.0,26.8117,26.8326,26.7628,26.7628,357000.0
2008-04-28 15:35:00,38.36,38.39,38.34,38.36,246400.0,26.7698,26.7907,26.7558,26.7698,246400.0
2008-04-28 15:40:00,38.35,38.36,38.27,38.28,369600.0,26.7628,26.7698,26.707,26.714,369600.0
2008-04-28 15:45:00,38.28,38.28,38.16,38.18,507200.0,26.714,26.714,26.6302,26.6442,507200.0
2008-04-28 15:50:00,38.18,38.19,38.07,38.13,737900.0,26.6442,26.6512,26.5674,26.6093,737900.0
2008-04-28 15:55:00,38.12,38.17,38.05,38.16,1197500.0,26.6023,26.6372,26.5535,26.6302,1197500.0
2008-04-29 09:30:00,38.07,38.17,38.0,38.14,571800.0,26.5674,26.6372,26.5186,26.6163,571800.0
2008-04-29 09:35:00,38.13,38.43,38.13,38.31,470400.0,26.6093,26.8186,26.6093,26.7349,470400.0
2008-04-29 09:40:00,38.32,38.38,38.06,38.07,401800.0,26.7419,26.7837,26.5604,26.5674,401800.0
2008-04-29 09:45:00,38.07,38.2,38.01,38.02,289800.0,26.5674,26.6581,26.5255,26.5325,289800.0
2008-04-29 09:50:00,38.02,38.04,37.92,37.96,578900.0,26.5325,26.5465,26.4627,26.4906,578900.0
2008-04-29 09:55:00,37.96,38.04,37.82,37.83,404000.0,26.4906,26.5465,26.3929,26.3999,404000.0
2008-04-29 10:00:00,37.83,37.98,37.79,37.91,588400.0,26.3999,26.5046,26.372,26.4558,588400.0
2008-04-29 10:05:00,37.9,37.92,37.81,37.86,365700.0,26.4488,26.4627,26.386,26.4209,365700.0
2008-04-29 10:10:00,37.86,37.87,37.75,37.84,403100.0,26.4209,26.4278,26.3441,26.4069,403100.0
2008-04-29 10:15:00,37.84,37.98,37.84,37.93,174100.0,26.4069,26.5046,26.4069,26.4697,174100.0
2008-04-29 10:20:00,37.94,37.98,37.76,37.76,243400.0,26.4767,26.5046,26.3511,26.3511,243400.0
2008-04-29 10:25:00,37.76,37.86,37.72,37.75,262900.0,26.3511,26.4209,26.3232,26.3441,262900.0
2008-04-29 10:30:00,37.74,37.76,37.69,37.71,293700.0,26.3371,26.3511,26.3022,26.3162,293700.0
2008-04-29 10:35:00,37.72,37.85,37.71,37.82,170300.0,26.3232,26.4139,26.3162,26.3929,170300.0
2008-04-29 10:40:00,37.82,37.85,37.78,37.84,185800.0,26.3929,26.4139,26.365,26.4069,185800.0
2008-04-29 10:45:00,37.85,37.86,37.74,37.76,227200.0,26.4139,26.4209,26.3371,26.3511,227200.0
2008-04-29 10:50:00,37.76,37.79,37.71,37.75,266800.0,26.3511,26.372,26.3162,26.3441,266800.0
2008-04-29 10:55:00,37.75,37.85,37.74,37.84,246100.0,26.3441,26.4139,26.3371,26.4069,246100.0
2008-04-29 11:00:00,37.84,37.86,37.76,37.85,250100.0,26.4069,26.4209,26.3511,26.4139,250100.0
2008-04-29 11:05:00,37.85,37.89,37.8,37.88,194000.0,26.4139,26.4418,26.379,26.4348,194000.0
2008-04-29 11:10:00,37.87,37.93,37.81,37.83,258100.0,26.4278,26.4697,26.386,26.3999,258100.0
2008-04-29 11:15:00,37.83,37.89,37.79,37.83,276200.0,26.3999,26.4418,26.372,26.3999,276200.0
2008-04-29 11:20:00,37.82,37.86,37.75,37.77,251700.0,26.3929,26.4209,26.3441,26.3581,251700.0
2008-04-29 11:25:00,37.77,37.85,37.76,37.84,239200.0,26.3581,26.4139,26.3511,26.4069,239200.0
2008-04-29 11:30:00,37.84,37.9,37.84,37.88,188100.0,26.4069,26.4488,26.4069,26.4348,188100.0
2008-04-29 11:35:00,37.88,37.97,37.86,37.95,179000.0,26.4348,26.4976,26.4209,26.4837,179000.0
2008-04-29 11:40:00,37.94,37.96,37.87,37.88,306500.0,26.4767,26.4906,26.4278,26.4348,306500.0
2008-04-29 11:45:00,37.88,37.9,37.81,37.81,163900.0,26.4348,26.4488,26.386,26.386,163900.0
2008-04-29 11:50:00,37.82,37.86,37.81,37.84,151800.0,26.3929,26.4209,26.386,26.4069,151800.0
2008-04-29 11:55:00,37.84,37.88,37.82,37.83,189600.0,26.4069,26.4348,26.3929,26.3999,189600.0
2008-04-29 12:00:00,37.83,37.86,37.82,37.83,194300.0,26.3999,26.4209,26.3929,26.3999,194300.0
2008-04-29 12:05:00,37.82,37.83,37.77,37.8,146700.0,26.3929,26.3999,26.3581,26.379,146700.0
2008-04-29 12:10:00,37.79,37.81,37.75,37.79,513500.0,26.372,26.386,26.3441,26.372,513500.0
2008-04-29 12:15:00,37.79,37.81,37.76,37.77,221600.0,26.372,26.386,26.3511,26.3581,221600.0
2008-04-29 12:20:00,37.77,37.78,37.71,37.78,275800.0,26.3581,26.365,26.3162,26.365,275800.0
2008-04-29 12:25:00,37.78,37.85,37.77,37.83,181800.0,26.365,26.4139,26.3581,26.3999,181800.0
2008-04-29 12:30:00,37.83,37.84,37.78,37.79,126400.0,26.3999,26.4069,26.365,26.372,126400.0
2008-04-29 12:35:00,37.79,37.79,37.75,37.78,179000.0,26.372,26.372,26.3441,26.365,179000.0
2008-04-29 12:40:00,37.78,37.8,37.75,37.78,175600.0,26.365,26.379,26.3441,26.365,175600.0
2008-04-29 12:45:00,37.78,37.8,37.75,37.78,150400.0,26.365,26.379,26.3441,26.365,150400.0
2008-04-29 12:50:00,37.79,37.79,37.72,37.72,211100.0,26.372,26.372,26.3232,26.3232,211100.0
2008-04-29 12:55:00,37.73,37.75,37.71,37.74,177500.0,26.3301,26.3441,26.3162,26.3371,177500.0
2008-04-29 13:00:00,37.73,37.74,37.7,37.71,338700.0,26.3301,26.3371,26.3092,26.3162,338700.0
2008-04-29 13:05:00,37.71,37.75,37.7,37.74,186300.0,26.3162,26.3441,26.3092,26.3371,186300.0
2008-04-29 13:10:00,37.74,37.75,37.7,37.71,208200.0,26.3371,26.3441,26.3092,26.3162,208200.0
2008-04-29 13:15:00,37.71,37.77,37.7,37.77,178800.0,26.3162,26.3581,26.3092,26.3581,178800.0
2008-04-29 13:20:00,37.77,37.81,37.73,37.74,139700.0,26.3581,26.386,26.3301,26.3371,139700.0
2008-04-29 13:25:00,37.74,37.78,37.74,37.76,122200.0,26.3371,26.365,26.3371,26.3511,122200.0
2008-04-29 13:30:00,37.77,37.85,37.76,37.84,214600.0,26.3581,26.4139,26.3511,26.4069,214600.0
2008-04-29 13:35:00,37.84,37.9,37.82,37.89,236100.0,26.4069,26.4488,26.3929,26.4418,236100.0
2008-04-29 13:40:00,37.89,37.93,37.86,37.86,253000.0,26.4418,26.4697,26.4209,26.4209,253000.0
2008-04-29 13:45:00,37.86,37.92,37.84,37.88,273600.0,26.4209,26.4627,26.4069,26.4348,273600.0
2008-04-29 13:50:00,37.88,37.92,37.87,37.87,166000.0,26.4348,26.4627,26.4278,26.4278,166000.0
2008-04-29 13:55:00,37.87,37.91,37.87,37.9,341100.0,26.4278,26.4558,26.4278,26.4488,341100.0
2008-04-29 14:00:00,37.9,37.91,37.86,37.87,186400.0,26.4488,26.4558,26.4209,26.4278,186400.0
2008-04-29 14:05:00,37.87,37.92,37.87,37.89,260300.0,26.4278,26.4627,26.4278,26.4418,260300.0
2008-04-29 14:10:00,37.89,37.95,37.85,37.86,213700.0,26.4418,26.4837,26.4139,26.4209,213700.0
2008-04-29 14:15:00,37.86,37.88,37.82,37.83,384100.0,26.4209,26.4348,26.3929,26.3999,384100.0
2008-04-29 14:20:00,37.83,37.87,37.81,37.86,241800.0,26.3999,26.4278,26.386,26.4209,241800.0
2008-04-29 14:25:00,37.86,37.88,37.83,37.86,71800.0,26.4209,26.4348,26.3999,26.4209,71800.0
2008-04-29 14:30:00,37.85,37.91,37.83,37.87,220100.0,26.4139,26.4558,26.3999,26.4278,220100.0
2008-04-29 14:35:00,37.87,37.92,37.83,37.89,223600.0,26.4278,26.4627,26.3999,26.4418,223600.0
2008-04-29 14:40:00,37.9,37.95,37.89,37.93,230700.0,26.4488,26.4837,26.4418,26.4697,230700.0
2008-04-29 14:45:00,37.93,37.97,37.92,37.95,223100.0,26.4697,26.4976,26.4627,26.4837,223100.0
2008-04-29 14:50:00,37.96,37.98,37.94,37.97,256700.0,26.4906,26.5046,26.4767,26.4976,256700.0
2008-04-29 14:55:00,37.98,37.99,37.9,37.97,248900.0,26.5046,26.5116,26.4488,26.4976,248900.0
2008-04-29 15:00:00,37.98,37.98,37.91,37.92,226700.0,26.5046,26.5046,26.4558,26.4627,226700.0
2008-04-29 15:05:00,37.92,37.96,37.92,37.94,361700.0,26.4627,26.4906,26.4627,26.4767,361700.0
2008-04-29 15:10:00,37.93,37.96,37.92,37.93,152800.0,26.4697,26.4906,26.4627,26.4697,152800.0
2008-04-29 15:15:00,37.94,37.94,37.91,37.93,153900.0,26.4767,26.4767,26.4558,26.4697,153900.0
2008-04-29 15:20:00,37.93,37.94,37.86,37.9,205400.0,26.4697,26.4767,26.4209,26.4488,205400.0
2008-04-29 15:25:00,37.91,37.91,37.84,37.85,274100.0,26.4558,26.4558,26.4069,26.4139,274100.0
2008-04-29 15:30:00,37.84,37.9,37.82,37.85,276100.0,26.4069,26.4488,26.3929,26.4139,276100.0
2008-04-29 15:35:00,37.87,37.88,37.82,37.88,304800.0,26.4278,26.4348,26.3929,26.4348,304800.0
2008-04-29 15:40:00,37.88,37.89,37.83,37.87,420800.0,26.4348,26.4418,26.3999,26.4278,420800.0
2008-04-29 15:45:00,37.87,37.88,37.77,37.88,568000.0,26.4278,26.4348,26.3581,26.4348,568000.0
2008-04-29 15:50:00,37.87,37.88,37.82,37.86,543000.0,26.4278,26.4348,26.3929,26.4209,543000.0
2008-04-29 15:55:00,37.87,37.9,37.83,37.88,736100.0,26.4278,26.4488,26.3999,26.4348,736100.0
2008-04-30 09:30:00,38.01,38.06,37.6,37.71,735300.0,26.5255,26.5604,26.2394,26.3162,735300.0
2008-04-30 09:35:00,37.73,37.87,37.67,37.85,611400.0,26.3301,26.4278,26.2883,26.4139,611400.0
2008-04-30 09:40:00,37.83,37.87,37.76,37.83,451300.0,26.3999,26.4278,26.3511,26.3999,451300.0
2008-04-30 09:45:00,37.83,37.88,37.77,37.87,338800.0,26.3999,26.4348,26.3581,26.4278,338800.0
2008-04-30 09:50:00,37.87,37.89,37.77,37.79,397900.0,26.4278,26.4418,26.3581,26.372,397900.0
2008-04-30 09:55:00,37.79,37.84,37.73,37.77,234800.0,26.372,26.4069,26.3301,26.3581,234800.0
2008-04-30 10:00:00,37.78,37.84,37.72,37.74,192300.0,26.365,26.4069,26.3232,26.3371,192300.0
2008-04-30 10:05:00,37.74,37.83,37.73,37.8,207500.0,26.3371,26.3999,26.3301,26.379,207500.0
2008-04-30 10:10:00,37.79,37.8,37.64,37.66,225400.0,26.372,26.379,26.2673,26.2813,225400.0
2008-04-30 10:15:00,37.65,37.66,37.57,37.6,342200.0,26.2743,26.2813,26.2185,26.2394,342200.0
2008-04-30 10:20:00,37.6,37.64,37.55,37.59,399100.0,26.2394,26.2673,26.2045,26.2324,399100.0
2008-04-30 10:25:00,37.59,37.62,37.56,37.59,212900.0,26.2324,26.2534,26.2115,26.2324,212900.0
2008-04-30 10:30:00,37.58,37.74,37.57,37.73,463700.0,26.2255,26.3371,26.2185,26.3301,463700.0
2008-04-30 10:35:00,37.73,37.79,37.7,37.75,451400.0,26.3301,26.372,26.3092,26.3441,451400.0
2008-04-30 10:40:00,37.76,37.81,37.75,37.79,428100.0,26.3511,26.386,26.3441,26.372,428100.0
2008-04-30 10:45:00,37.79,37.79,37.71,37.74,149000.0,26.372,26.372,26.3162,26.3371,149000.0
2008-04-30 10:50:00,37.74,37.84,37.7,37.83,358700.0,26.3371,26.4069,26.3092,26.3999,358700.0
2008-04-30 10:55:00,37.83,37.87,37.81,37.83,440400.0,26.3999,26.4278,26.386,26.3999,440400.0
2008-04-30 11:00:00,37.83,37.9,37.7,37.87,297900.0,26.3999,26.4488,26.3092,26.4278,297900.0
2008-04-30 11:05:00,37.87,37.92,37.83,37.91,255500.0,26.4278,26.4627,26.3999,26.4558,255500.0
2008-04-30 11:10:00,37.91,37.93,37.85,37.91,287700.0,26.4558,26.4697,26.4139,26.4558,287700.0
2008-04-30 11:15:00,37.91,37.92,37.89,37.89,340500.0,26.4558,26.4627,26.4418,26.4418,340500.0
2008-04-30 11:20:00,37.9,37.91,37.88,37.9,122100.0,26.4488,26.4558,26.4348,26.4488,122100.0
2008-04-30 11:25:00,37.91,37.91,37.89,37.89,90000.0,26.4558,26.4558,26.4418,26.4418,90000.0
2008-04-30 11:30:00,37.89,37.91,37.87,37.87,277000.0,26.4418,26.4558,26.4278,26.4278,277000.0
2008-04-30 11:35:00,37.88,37.89,37.84,37.85,407500.0,26.4348,26.4418,26.4069,26.4139,407500.0
2008-04-30 11:40:00,37.85,37.89,37.81,37.83,274600.0,26.4139,26.4418,26.386,26.3999,274600.0
2008-04-30 11:45:00,37.82,37.84,37.79,37.81,297200.0,26.3929,26.4069,26.372,26.386,297200.0
2008-04-30 11:50:00,37.8,37.84,37.8,37.84,164600.0,26.379,26.4069,26.379,26.4069,164600.0
2008-04-30 11:55:00,37.83,37.89,37.83,37.88,214000.0,26.3999,26.4418,26.3999,26.4348,214000.0
2008-04-30 12:00:00,37.88,37.9,37.85,37.89,200300.0,26.4348,26.4488,26.4139,26.4418,200300.0
2008-04-30 12:05:00,37.89,37.89,37.85,37.88,194300.0,26.4418,26.4418,26.4139,26.4348,194300.0
2008-04-30 12:10:00,37.89,37.9,37.82,37.89,390500.0,26.4418,26.4488,26.3929,26.4418,390500.0
2008-04-30 12:15:00,37.88,37.89,37.83,37.83,96600.0,26.4348,26.4418,26.3999,26.3999,96600.0
2008-04-30 12:20:00,37.83,37.86,37.81,37.82,131500.0,26.3999,26.4209,26.386,26.3929,131500.0
2008-04-30 12:25:00,37.82,37.84,37.8,37.8,111700.0,26.3929,26.4069,26.379,26.379,111700.0
2008-04-30 12:30:00,37.81,37.82,37.8,37.81,171500.0,26.386,26.3929,26.379,26.386,171500.0
2008-04-30 12:35:00,37.81,37.86,37.81,37.83,201100.0,26.386,26.4209,26.386,26.3999,201100.0
2008-04-30 12:40:00,37.83,37.87,37.83,37.87,113300.0,26.3999,26.4278,26.3999,26.4278,113300.0
2008-04-30 12:45:00,37.87,37.88,37.85,37.88,200700.0,26.4278,26.4348,26.4139,26.4348,200700.0
2008-04-30 12:50:00,37.88,37.91,37.87,37.9,328700.0,26.4348,26.4558,26.4278,26.4488,328700.0
2008-04-30 12:55:00,37.91,37.97,37.9,37.96,354200.0,26.4558,26.4976,26.4488,26.4906,354200.0
2008-04-30 13:00:00,37.96,38.01,37.95,38.0,268900.0,26.4906,26.5255,26.4837,26.5186,268900.0
2008-04-30 13:05:00,38.0,38.02,37.99,38.02,196200.0,26.5186,26.5325,26.5116,26.5325,196200.0
2008-04-30 13:10:00,38.02,38.08,38.01,38.05,170300.0,26.5325,26.5744,26.5255,26.5535,170300.0
2008-04-30 13:15:00,38.05,38.1,38.03,38.09,310000.0,26.5535,26.5883,26.5395,26.5814,310000.0
2008-04-30 13:20:00,38.09,38.17,38.08,38.16,231400.0,26.5814,26.6372,26.5744,26.6302,231400.0
2008-04-30 13:25:00,38.15,38.17,38.13,38.13,315200.0,26.6232,26.6372,26.6093,26.6093,315200.0
2008-04-30 13:30:00,38.13,38.2,38.11,38.18,191600.0,26.6093,26.6581,26.5953,26.6442,191600.0
2008-04-30 13:35:00,38.17,38.19,38.11,38.11,162800.0,26.6372,26.6512,26.5953,26.5953,162800.0
2008-04-30 13:40:00,38.11,38.13,38.11,38.12,196000.0,26.5953,26.6093,26.5953,26.6023,196000.0
2008-04-30 13:45:00,38.12,38.13,38.04,38.06,173200.0,26.6023,26.6093,26.5465,26.5604,173200.0
2008-04-30 13:50:00,38.06,38.08,38.02,38.03,320100.0,26.5604,26.5744,26.5325,26.5395,320100.0
2008-04-30 13:55:00,38.03,38.08,38.03,38.08,125900.0,26.5395,26.5744,26.5395,26.5744,125900.0
2008-04-30 14:00:00,38.08,38.15,38.08,38.15,193000.0,26.5744,26.6232,26.5744,26.6232,193000.0
2008-04-30 14:05:00,38.14,38.21,38.14,38.18,370800.0,26.6163,26.6651,26.6163,26.6442,370800.0
2008-04-30 14:10:00,38.18,38.2,38.08,38.1,249400.0,26.6442,26.6581,26.5744,26.5883,249400.0
2008-04-30 14:15:00,38.1,38.44,37.93,38.38,1156500.0,26.5883,26.8256,26.4697,26.7837,1156500.0
2008-04-30 14:20:00,38.38,38.39,37.9,38.02,871200.0,26.7837,26.7907,26.4488,26.5325,871200.0
2008-04-30 14:25:00,38.02,38.14,37.93,38.12,512200.0,26.5325,26.6163,26.4697,26.6023,512200.0
2008-04-30 14:30:00,38.12,38.26,38.0,38.14,817200.0,26.6023,26.7,26.5186,26.6163,817200.0
2008-04-30 14:35:00,38.14,38.17,37.95,37.99,307700.0,26.6163,26.6372,26.4837,26.5116,307700.0
2008-04-30 14:40:00,38.0,38.04,37.9,38.02,494600.0,26.5186,26.5465,26.4488,26.5325,494600.0
2008-04-30 14:45:00,38.02,38.04,37.95,37.96,364100.0,26.5325,26.5465,26.4837,26.4906,364100.0
2008-04-30 14:50:00,37.96,37.98,37.77,37.8,521700.0,26.4906,26.5046,26.3581,26.379,521700.0
2008-04-30 14:55:00,37.8,37.83,37.7,37.71,591000.0,26.379,26.3999,26.3092,26.3162,591000.0
2008-04-30 15:00:00,37.71,37.78,37.65,37.66,628600.0,26.3162,26.365,26.2743,26.2813,628600.0
2008-04-30 15:05:00,37.66,37.72,37.63,37.69,420600.0,26.2813,26.3232,26.2604,26.3022,420600.0
2008-04-30 15:10:00,37.7,37.86,37.42,37.47,963500.0,26.3092,26.4209,26.1138,26.1487,963500.0
2008-04-30 15:15:00,37.47,37.55,37.43,37.5,782500.0,26.1487,26.2045,26.1208,26.1696,782500.0
2008-04-30 15:20:00,37.51,37.58,37.49,37.56,440100.0,26.1766,26.2255,26.1627,26.2115,440100.0
2008-04-30 15:25:00,37.57,37.63,37.55,37.61,488800.0,26.2185,26.2604,26.2045,26.2464,488800.0
2008-04-30 15:30:00,37.61,37.65,37.54,37.57,752300.0,26.2464,26.2743,26.1975,26.2185,752300.0
2008-04-30 15:35:00,37.58,37.59,37.51,37.54,524900.0,26.2255,26.2324,26.1766,26.1975,524900.0
2008-04-30 15:40:00,37.54,37.65,37.46,37.61,877600.0,26.1975,26.2743,26.1417,26.2464,877600.0
2008-04-30 15:45:00,37.62,37.69,37.58,37.63,610600.0,26.2534,26.3022,26.2255,26.2604,610600.0
2008-04-30 15:50:00,37.64,37.66,37.56,37.63,876100.0,26.2673,26.2813,26.2115,26.2604,876100.0
2008-04-30 15:55:00,37.61,37.63,37.5,37.56,1285000.0,26.2464,26.2604,26.1696,26.2115,1285000.0
2008-05-01 09:30:00,37.66,37.88,37.66,37.8,551400.0,26.2813,26.4348,26.2813,26.379,551400.0
2008-05-01 09:35:00,37.78,37.88,37.6,37.66,518000.0,26.365,26.4348,26.2394,26.2813,518000.0
2008-05-01 09:40:00,37.64,37.76,37.56,37.64,432200.0,26.2673,26.3511,26.2115,26.2673,432200.0
2008-05-01 09:45:00,37.64,37.82,37.63,37.81,363600.0,26.2673,26.3929,26.2604,26.386,363600.0
2008-05-01 09:50:00,37.81,37.94,37.81,37.94,323500.0,26.386,26.4767,26.386,26.4767,323500.0
2008-05-01 09:55:00,37.94,38.01,37.87,37.91,511500.0,26.4767,26.5255,26.4278,26.4558,511500.0
2008-05-01 10:00:00,37.92,38.05,37.79,37.97,660000.0,26.4627,26.5535,26.372,26.4976,660000.0
2008-05-01 10:05:00,37.96,38.0,37.91,37.96,264100.0,26.4906,26.5186,26.4558,26.4906,264100.0
2008-05-01 10:10:00,37.96,38.03,37.92,38.0,475800.0,26.4906,26.5395,26.4627,26.5186,475800.0
2008-05-01 10:15:00,38.0,38.08,37.96,38.06,478500.0,26.5186,26.5744,26.4906,26.5604,478500.0
2008-05-01 10:20:00,38.06,38.25,38.03,38.24,681500.0,26.5604,26.693,26.5395,26.686,681500.0
2008-05-01 10:25:00,38.23,38.28,38.13,38.28,509600.0,26.6791,26.714,26.6093,26.714,509600.0
2008-05-01 10:30:00,38.27,38.32,38.25,38.3,562800.0,26.707,26.7419,26.693,26.7279,562800.0
2008-05-01 10:35:00,38.3,38.33,38.26,38.32,419700.0,26.7279,26.7489,26.7,26.7419,419700.0
2008-05-01 10:40:00,38.33,38.4,38.33,38.37,355800.0,26.7489,26.7977,26.7489,26.7768,355800.0
2008-05-01 10:45:00,38.35,38.38,38.26,38.36,510700.0,26.7628,26.7837,26.7,26.7698,510700.0
2008-05-01 10:50:00,38.36,38.42,38.35,38.41,271700.0,26.7698,26.8117,26.7628,26.8047,271700.0
2008-05-01 10:55:00,38.42,38.42,38.33,38.34,285500.0,26.8117,26.8117,26.7489,26.7558,285500.0
2008-05-01 11:00:00,38.35,38.47,38.0,38.47,298500.0,26.7628,26.8466,26.5186,26.8466,298500.0
2008-05-01 11:05:00,38.46,38.53,38.46,38.52,428400.0,26.8396,26.8884,26.8396,26.8814,428400.0
2008-05-01 11:10:00,38.51,38.57,38.47,38.48,358700.0,26.8745,26.9163,26.8466,26.8535,358700.0
2008-05-01 11:15:00,38.49,38.57,38.48,38.53,296300.0,26.8605,26.9163,26.8535,26.8884,296300.0
2008-05-01 11:20:00,38.52,38.54,38.47,38.49,166600.0,26.8814,26.8954,26.8466,26.8605,166600.0
2008-05-01 11:25:00,38.49,38.54,38.4,38.46,584500.0,26.8605,26.8954,26.7977,26.8396,584500.0
2008-05-01 11:30:00,38.46,38.54,38.41,38.54,294000.0,26.8396,26.8954,26.8047,26.8954,294000.0
2008-05-01 11:35:00,38.53,38.62,38.53,38.6,359600.0,26.8884,26.9512,26.8884,26.9373,359600.0
2008-05-01 11:40:00,38.6,38.62,38.47,38.59,415300.0,26.9373,26.9512,26.8466,26.9303,415300.0
2008-05-01 11:45:00,38.58,38.66,38.55,38.66,292200.0,26.9233,26.9791,26.9024,26.9791,292200.0
2008-05-01 11:50:00,38.66,38.7,38.63,38.68,306400.0,26.9791,27.0071,26.9582,26.9931,306400.0
2008-05-01 11:55:00,38.68,38.71,38.6,38.63,289300.0,26.9931,27.014,26.9373,26.9582,289300.0
2008-05-01 12:00:00,38.61,38.7,38.61,38.7,196300.0,26.9443,27.0071,26.9443,27.0071,196300.0
2008-05-01 12:05:00,38.69,38.73,38.34,38.73,304000.0,27.0001,27.028,26.7558,27.028,304000.0
2008-05-01 12:10:00,38.73,38.78,38.7,38.72,330500.0,27.028,27.0629,27.0071,27.021,330500.0
2008-05-01 12:15:00,38.72,38.83,38.71,38.83,351800.0,27.021,27.0978,27.014,27.0978,351800.0
2008-05-01 12:20:00,38.82,38.86,38.81,38.85,322600.0,27.0908,27.1187,27.0838,27.1117,322600.0
2008-05-01 12:25:00,38.85,38.89,38.84,38.89,289000.0,27.1117,27.1396,27.1048,27.1396,289000.0
2008-05-01 12:30:00,38.88,38.99,38.88,38.96,486300.0,27.1327,27.2094,27.1327,27.1885,486300.0
2008-05-01 12:35:00,38.96,39.11,38.96,39.09,770400.0,27.1885,27.2932,27.1885,27.2792,770400.0
2008-05-01 12:40:00,39.09,39.23,39.06,39.23,794900.0,27.2792,27.3769,27.2583,27.3769,794900.0
2008-05-01 12:45:00,39.22,39.24,39.15,39.16,525800.0,27.3699,27.3839,27.3211,27.3281,525800.0
2008-05-01 12:50:00,39.15,39.2,39.1,39.13,409700.0,27.3211,27.356,27.2862,27.3071,409700.0
2008-05-01 12:55:00,39.13,39.3,39.13,39.27,657500.0,27.3071,27.4258,27.3071,27.4048,657500.0
2008-05-01 13:00:00,39.28,39.34,39.21,39.23,675300.0,27.4118,27.4537,27.363,27.3769,675300.0
2008-05-01 13:05:00,39.22,39.28,39.2,39.2,294400.0,27.3699,27.4118,27.356,27.356,294400.0
2008-05-01 13:10:00,39.21,39.28,39.19,39.25,525000.0,27.363,27.4118,27.349,27.3909,525000.0
2008-05-01 13:15:00,39.24,39.4,39.23,39.39,633300.0,27.3839,27.4956,27.3769,27.4886,633300.0
2008-05-01 13:20:00,39.39,39.42,39.37,39.42,557400.0,27.4886,27.5095,27.4746,27.5095,557400.0
2008-05-01 13:25:00,39.41,39.45,39.37,39.41,392200.0,27.5025,27.5304,27.4746,27.5025,392200.0
2008-05-01 13:30:00,39.41,39.43,39.31,39.31,352500.0,27.5025,27.5165,27.4327,27.4327,352500.0
2008-05-01 13:35:00,39.31,39.34,39.29,39.3,372100.0,27.4327,27.4537,27.4188,27.4258,372100.0
2008-05-01 13:40:00,39.3,39.32,39.1,39.14,569300.0,27.4258,27.4397,27.2862,27.3141,569300.0
2008-05-01 13:45:00,39.13,39.17,39.11,39.12,616300.0,27.3071,27.335,27.2932,27.3002,616300.0
2008-05-01 13:50:00,39.12,39.13,39.07,39.07,468000.0,27.3002,27.3071,27.2653,27.2653,468000.0
2008-05-01 13:55:00,39.07,39.1,38.93,39.0,618900.0,27.2653,27.2862,27.1676,27.2164,618900.0
2008-05-01 14:00:00,39.0,39.02,38.98,39.01,660700.0,27.2164,27.2304,27.2025,27.2234,660700.0
2008-05-01 14:05:00,39.0,39.17,38.99,39.12,528700.0,27.2164,27.335,27.2094,27.3002,528700.0
2008-05-01 14:10:00,39.12,39.19,39.11,39.19,278600.0,27.3002,27.349,27.2932,27.349,278600.0
2008-05-01 14:15:00,39.19,39.31,39.17,39.28,450500.0,27.349,27.4327,27.335,27.4118,450500.0
2008-05-01 14:20:00,39.28,39.34,39.22,39.26,369500.0,27.4118,27.4537,27.3699,27.3979,369500.0
2008-05-01 14:25:00,39.25,39.26,39.08,39.09,329400.0,27.3909,27.3979,27.2722,27.2792,329400.0
2008-05-01 14:30:00,39.09,39.24,39.08,39.22,358700.0,27.2792,27.3839,27.2722,27.3699,358700.0
2008-05-01 14:35:00,39.22,39.25,39.13,39.13,228100.0,27.3699,27.3909,27.3071,27.3071,228100.0
2008-05-01 14:40:00,39.13,39.26,39.13,39.22,378600.0,27.3071,27.3979,27.3071,27.3699,378600.0
2008-05-01 14:45:00,39.21,39.26,39.17,39.25,243000.0,27.363,27.3979,27.335,27.3909,243000.0
2008-05-01 14:50:00,39.24,39.29,39.12,39.12,253500.0,27.3839,27.4188,27.3002,27.3002,253500.0
2008-05-01 14:55:00,39.13,39.15,39.05,39.1,383900.0,27.3071,27.3211,27.2513,27.2862,383900.0
2008-05-01 15:00:00,39.1,39.13,39.07,39.1,289300.0,27.2862,27.3071,27.2653,27.2862,289300.0
2008-05-01 15:05:00,39.09,39.12,38.97,38.99,361000.0,27.2792,27.3002,27.1955,27.2094,361000.0
2008-05-01 15:10:00,38.99,39.08,38.98,39.04,235800.0,27.2094,27.2722,27.2025,27.2443,235800.0
2008-05-01 15:15:00,39.04,39.09,39.0,39.08,342800.0,27.2443,27.2792,27.2164,27.2722,342800.0
2008-05-01 15:20:00,39.09,39.09,39.0,39.01,451300.0,27.2792,27.2792,27.2164,27.2234,451300.0
2008-05-01 15:25:00,39.01,39.06,38.97,39.06,445500.0,27.2234,27.2583,27.1955,27.2583,445500.0
2008-05-01 15:30:00,39.06,39.08,38.99,39.05,527700.0,27.2583,27.2722,27.2094,27.2513,527700.0
2008-05-01 15:35:00,39.05,39.11,39.02,39.1,801700.0,27.2513,27.2932,27.2304,27.2862,801700.0
2008-05-01 15:40:00,39.1,39.19,39.08,39.18,857600.0,27.2862,27.349,27.2722,27.342,857600.0
2008-05-01 15:45:00,39.18,39.27,39.18,39.26,1158300.0,27.342,27.4048,27.342,27.3979,1158300.0
2008-05-01 15:50:00,39.27,39.31,39.22,39.3,1453100.0,27.4048,27.4327,27.3699,27.4258,1453100.0
2008-05-01 15:55:00,39.3,39.49,39.28,39.43,2094900.0,27.4258,27.5584,27.4118,27.5165,2094900.0
2008-05-02 09:30:00,40.1,40.5,40.04,40.46,2374700.0,27.9841,28.2632,27.9422,28.2353,2374700.0
2008-05-02 09:35:00,40.46,40.5,40.15,40.19,1186800.0,28.2353,28.2632,28.0189,28.0469,1186800.0
2008-05-02 09:40:00,40.19,40.24,40.05,40.22,1424700.0,28.0469,28.0818,27.9492,28.0678,1424700.0
2008-05-02 09:45:00,40.22,40.3,40.19,40.28,1066600.0,28.0678,28.1236,28.0469,28.1097,1066600.0
2008-05-02 09:50:00,40.29,40.4,40.26,40.35,1133500.0,28.1166,28.1934,28.0957,28.1585,1133500.0
2008-05-02 09:55:00,40.35,40.55,40.34,40.5,749700.0,28.1585,28.2981,28.1515,28.2632,749700.0
2008-05-02 10:00:00,40.51,40.65,40.47,40.51,831600.0,28.2702,28.3679,28.2423,28.2702,831600.0
2008-05-02 10:05:00,40.52,40.63,40.4,40.46,618700.0,28.2772,28.3539,28.1934,28.2353,618700.0
2008-05-02 10:10:00,40.46,40.54,40.34,40.49,609300.0,28.2353,28.2911,28.1515,28.2562,609300.0
2008-05-02 10:15:00,40.49,40.57,40.36,40.4,822600.0,28.2562,28.312,28.1655,28.1934,822600.0
2008-05-02 10:20:00,40.4,40.43,40.17,40.2,971500.0,28.1934,28.2143,28.0329,28.0538,971500.0
2008-05-02 10:25:00,40.2,40.26,40.17,40.2,523900.0,28.0538,28.0957,28.0329,28.0538,523900.0
2008-05-02 10:30:00,40.2,40.28,40.15,40.24,505100.0,28.0538,28.1097,28.0189,28.0818,505100.0
2008-05-02 10:35:00,40.24,40.24,40.1,40.1,352200.0,28.0818,28.0818,27.9841,27.9841,352200.0
2008-05-02 10:40:00,40.11,40.12,40.05,40.06,539300.0,27.991,27.998,27.9492,27.9561,539300.0
2008-05-02 10:45:00,40.06,40.19,40.03,40.11,338300.0,27.9561,28.0469,27.9352,27.991,338300.0
2008-05-02 10:50:00,40.12,40.17,40.1,40.13,252600.0,27.998,28.0329,27.9841,28.005,252600.0
2008-05-02 10:55:00,40.12,40.13,39.96,40.04,571700.0,27.998,28.005,27.8864,27.9422,571700.0
2008-05-02 11:00:00,40.04,40.12,40.0,40.0,348300.0,27.9422,27.998,27.9143,27.9143,348300.0
2008-05-02 11:05:00,40.0,40.1,40.0,40.08,411500.0,27.9143,27.9841,27.9143,27.9701,411500.0
2008-05-02 11:10:00,40.08,40.16,40.06,40.14,334500.0,27.9701,28.0259,27.9561,28.012,334500.0
2008-05-02 11:15:00,40.14,40.21,40.06,40.06,437600.0,28.012,28.0608,27.9561,27.9561,437600.0
2008-05-02 11:20:00,40.06,40.22,40.0,40.17,656800.0,27.9561,28.0678,27.9143,28.0329,656800.0
2008-05-02 11:25:00,40.17,40.18,40.13,40.18,290100.0,28.0329,28.0399,28.005,28.0399,290100.0
2008-05-02 11:30:00,40.17,40.24,40.13,40.16,556000.0,28.0329,28.0818,28.005,28.0259,556000.0
2008-05-02 11:35:00,40.16,40.17,40.05,40.14,627000.0,28.0259,28.0329,27.9492,28.012,627000.0
2008-05-02 11:40:00,40.13,40.23,40.13,40.16,760800.0,28.005,28.0748,28.005,28.0259,760800.0
2008-05-02 11:45:00,40.16,40.23,40.16,40.2,157800.0,28.0259,28.0748,28.0259,28.0538,157800.0
2008-05-02 11:50:00,40.2,40.24,40.18,40.18,260800.0,28.0538,28.0818,28.0399,28.0399,260800.0
2008-05-02 11:55:00,40.19,40.19,40.12,40.13,481800.0,28.0469,28.0469,27.998,28.005,481800.0
2008-05-02 12:00:00,40.13,40.13,40.0,40.04,556100.0,28.005,28.005,27.9143,27.9422,556100.0
2008-05-02 12:05:00,40.03,40.12,39.99,40.08,368600.0,27.9352,27.998,27.9073,27.9701,368600.0
2008-05-02 12:10:00,40.08,40.12,40.06,40.08,198000.0,27.9701,27.998,27.9561,27.9701,198000.0
2008-05-02 12:15:00,40.08,40.1,39.98,40.03,285700.0,27.9701,27.9841,27.9003,27.9352,285700.0
2008-05-02 12:20:00,40.03,40.03,39.98,40.0,192800.0,27.9352,27.9352,27.9003,27.9143,192800.0
2008-05-02 12:25:00,40.0,40.03,39.98,40.01,168400.0,27.9143,27.9352,27.9003,27.9212,168400.0
2008-05-02 12:30:00,40.01,40.04,39.94,39.98,278800.0,27.9212,27.9422,27.8724,27.9003,278800.0
2008-05-02 12:35:00,39.98,40.03,39.95,40.0,304300.0,27.9003,27.9352,27.8794,27.9143,304300.0
2008-05-02 12:40:00,40.01,40.01,39.89,39.92,206300.0,27.9212,27.9212,27.8375,27.8584,206300.0
2008-05-02 12:45:00,39.91,39.92,39.87,39.87,274900.0,27.8515,27.8584,27.8235,27.8235,274900.0
2008-05-02 12:50:00,39.87,39.95,39.86,39.91,223700.0,27.8235,27.8794,27.8166,27.8515,223700.0
2008-05-02 12:55:00,39.9,39.97,39.85,39.89,316900.0,27.8445,27.8933,27.8096,27.8375,316900.0
2008-05-02 13:00:00,39.89,39.91,39.71,39.75,309400.0,27.8375,27.8515,27.7119,27.7398,309400.0
2008-05-02 13:05:00,39.76,39.77,39.67,39.74,478100.0,27.7468,27.7538,27.684,27.7328,478100.0
2008-05-02 13:10:00,39.74,39.79,39.7,39.7,365600.0,27.7328,27.7677,27.7049,27.7049,365600.0
2008-05-02 13:15:00,39.7,39.75,39.7,39.72,320200.0,27.7049,27.7398,27.7049,27.7189,320200.0
2008-05-02 13:20:00,39.71,39.85,39.71,39.84,236700.0,27.7119,27.8096,27.7119,27.8026,236700.0
2008-05-02 13:25:00,39.83,39.86,39.83,39.84,270400.0,27.7956,27.8166,27.7956,27.8026,270400.0
2008-05-02 13:30:00,39.85,39.85,39.72,39.75,162300.0,27.8096,27.8096,27.7189,27.7398,162300.0
2008-05-02 13:35:00,39.75,39.8,39.7,39.7,191000.0,27.7398,27.7747,27.7049,27.7049,191000.0
2008-05-02 13:40:00,39.7,39.77,39.68,39.76,257000.0,27.7049,27.7538,27.691,27.7468,257000.0
2008-05-02 13:45:00,39.75,39.89,39.75,39.87,218800.0,27.7398,27.8375,27.7398,27.8235,218800.0
2008-05-02 13:50:00,39.87,39.9,39.83,39.89,142700.0,27.8235,27.8445,27.7956,27.8375,142700.0
2008-05-02 13:55:00,39.88,39.89,39.82,39.84,173800.0,27.8305,27.8375,27.7887,27.8026,173800.0
2008-05-02 14:00:00,39.84,39.89,39.8,39.82,214300.0,27.8026,27.8375,27.7747,27.7887,214300.0
2008-05-02 14:05:00,39.82,39.83,39.4,39.5,1559400.0,27.7887,27.7956,27.4956,27.5653,1559400.0
2008-05-02 14:10:00,39.5,39.64,39.48,39.57,961700.0,27.5653,27.663,27.5514,27.6142,961700.0
2008-05-02 14:15:00,39.57,39.62,39.39,39.46,644400.0,27.6142,27.6491,27.4886,27.5374,644400.0
2008-05-02 14:20:00,39.46,39.58,39.41,39.58,350400.0,27.5374,27.6212,27.5025,27.6212,350400.0
2008-05-02 14:25:00,39.58,39.65,39.55,39.55,386200.0,27.6212,27.67,27.6002,27.6002,386200.0
2008-05-02 14:30:00,39.55,39.75,39.51,39.64,414600.0,27.6002,27.7398,27.5723,27.663,414600.0
2008-05-02 14:35:00,39.63,39.78,39.62,39.72,400600.0,27.6561,27.7607,27.6491,27.7189,400600.0
2008-05-02 14:40:00,39.73,39.73,39.56,39.6,483900.0,27.7258,27.7258,27.6072,27.6351,483900.0
2008-05-02 14:45:00,39.6,39.65,39.56,39.64,209200.0,27.6351,27.67,27.6072,27.663,209200.0
2008-05-02 14:50:00,39.63,39.66,39.52,39.56,303000.0,27.6561,27.677,27.5793,27.6072,303000.0
2008-05-02 14:55:00,39.56,39.6,39.54,39.55,291300.0,27.6072,27.6351,27.5933,27.6002,291300.0
2008-05-02 15:00:00,39.55,39.56,39.5,39.51,595200.0,27.6002,27.6072,27.5653,27.5723,595200.0
2008-05-02 15:05:00,39.51,39.53,39.49,39.5,551700.0,27.5723,27.5863,27.5584,27.5653,551700.0
2008-05-02 15:10:00,39.51,39.65,39.49,39.63,598300.0,27.5723,27.67,27.5584,27.6561,598300.0
2008-05-02 15:15:00,39.63,39.66,39.58,39.64,399600.0,27.6561,27.677,27.6212,27.663,399600.0
2008-05-02 15:20:00,39.64,39.64,39.56,39.6,380400.0,27.663,27.663,27.6072,27.6351,380400.0
2008-05-02 15:25:00,39.59,39.64,39.57,39.57,577600.0,27.6281,27.663,27.6142,27.6142,577600.0
2008-05-02 15:30:00,39.58,39.65,39.55,39.6,402100.0,27.6212,27.67,27.6002,27.6351,402100.0
2008-05-02 15:35:00,39.59,39.69,39.59,39.66,553500.0,27.6281,27.6979,27.6281,27.677,553500.0
2008-05-02 15:40:00,39.67,39.76,39.66,39.75,755300.0,27.684,27.7468,27.677,27.7398,755300.0
2008-05-02 15:45:00,39.74,39.81,39.66,39.78,1277500.0,27.7328,27.7817,27.677,27.7607,1277500.0
2008-05-02 15:50:00,39.78,39.8,39.7,39.77,1373000.0,27.7607,27.7747,27.7049,27.7538,1373000.0
2008-05-02 15:55:00,39.77,39.85,39.76,39.79,1757000.0,27.7538,27.8096,27.7468,27.7677,1757000.0
2008-05-05 09:30:00,39.4,39.46,39.07,39.08,807000.0,27.4956,27.5374,27.2653,27.2722,807000.0
2008-05-05 09:35:00,39.08,39.39,39.07,39.26,645500.0,27.2722,27.4886,27.2653,27.3979,645500.0
2008-05-05 09:40:00,39.25,39.37,39.22,39.28,522800.0,27.3909,27.4746,27.3699,27.4118,522800.0
2008-05-05 09:45:00,39.27,39.4,39.19,39.37,449200.0,27.4048,27.4956,27.349,27.4746,449200.0
2008-05-05 09:50:00,39.36,39.5,39.22,39.27,435000.0,27.4676,27.5653,27.3699,27.4048,435000.0
2008-05-05 09:55:00,39.28,39.41,39.23,39.31,594800.0,27.4118,27.5025,27.3769,27.4327,594800.0
2008-05-05 10:00:00,39.31,39.53,39.29,39.37,472200.0,27.4327,27.5863,27.4188,27.4746,472200.0
2008-05-05 10:05:00,39.37,39.43,39.35,39.41,480400.0,27.4746,27.5165,27.4607,27.5025,480400.0
2008-05-05 10:10:00,39.41,39.44,39.29,39.3,674100.0,27.5025,27.5235,27.4188,27.4258,674100.0
2008-05-05 10:15:00,39.3,39.38,39.28,39.36,630900.0,27.4258,27.4816,27.4118,27.4676,630900.0
2008-05-05 10:20:00,39.36,39.43,39.3,39.36,395800.0,27.4676,27.5165,27.4258,27.4676,395800.0
2008-05-05 10:25:00,39.35,39.37,39.28,39.3,331400.0,27.4607,27.4746,27.4118,27.4258,331400.0
2008-05-05 10:30:00,39.3,39.34,39.28,39.32,473000.0,27.4258,27.4537,27.4118,27.4397,473000.0
2008-05-05 10:35:00,39.33,39.33,39.2,39.2,299600.0,27.4467,27.4467,27.356,27.356,299600.0
2008-05-05 10:40:00,39.21,39.28,39.16,39.25,332700.0,27.363,27.4118,27.3281,27.3909,332700.0
2008-05-05 10:45:00,39.25,39.28,39.17,39.17,334300.0,27.3909,27.4118,27.335,27.335,334300.0
2008-05-05 10:50:00,39.17,39.2,39.05,39.05,419800.0,27.335,27.356,27.2513,27.2513,419800.0
2008-05-05 10:55:00,39.05,39.06,39.01,39.01,391200.0,27.2513,27.2583,27.2234,27.2234,391200.0
2008-05-05 11:00:00,39.01,39.05,38.92,38.97,752000.0,27.2234,27.2513,27.1606,27.1955,752000.0
2008-05-05 11:05:00,38.97,39.0,38.94,38.95,363800.0,27.1955,27.2164,27.1745,27.1815,363800.0
2008-05-05 11:10:00,38.95,39.05,38.94,39.01,383500.0,27.1815,27.2513,27.1745,27.2234,383500.0
2008-05-05 11:15:00,39.01,39.03,38.96,38.99,526300.0,27.2234,27.2373,27.1885,27.2094,526300.0
2008-05-05 11:20:00,38.98,39.0,38.92,38.96,265600.0,27.2025,27.2164,27.1606,27.1885,265600.0
2008-05-05 11:25:00,38.94,38.97,38.92,38.94,206100.0,27.1745,27.1955,27.1606,27.1745,206100.0
2008-05-05 11:30:00,38.94,39.16,38.93,39.14,686300.0,27.1745,27.3281,27.1676,27.3141,686300.0
2008-05-05 11:35:00,39.14,39.21,39.13,39.17,427300.0,27.3141,27.363,27.3071,27.335,427300.0
2008-05-05 11:40:00,39.16,39.23,39.14,39.17,233700.0,27.3281,27.3769,27.3141,27.335,233700.0
2008-05-05 11:45:00,39.17,39.18,39.09,39.1,171900.0,27.335,27.342,27.2792,27.2862,171900.0
2008-05-05 11:50:00,39.09,39.24,39.04,39.05,482300.0,27.2792,27.3839,27.2443,27.2513,482300.0
2008-05-05 11:55:00,39.04,39.09,39.01,39.01,268400.0,27.2443,27.2792,27.2234,27.2234,268400.0
2008-05-05 12:00:00,39.01,39.07,39.01,39.04,214500.0,27.2234,27.2653,27.2234,27.2443,214500.0
2008-05-05 12:05:00,39.05,39.12,39.05,39.08,184100.0,27.2513,27.3002,27.2513,27.2722,184100.0
2008-05-05 12:10:00,39.07,39.12,39.02,39.02,254300.0,27.2653,27.3002,27.2304,27.2304,254300.0
2008-05-05 12:15:00,39.02,39.06,38.93,38.98,375500.0,27.2304,27.2583,27.1676,27.2025,375500.0
2008-05-05 12:20:00,38.98,38.99,38.93,38.95,246800.0,27.2025,27.2094,27.1676,27.1815,246800.0
2008-05-05 12:25:00,38.95,38.96,38.91,38.96,155100.0,27.1815,27.1885,27.1536,27.1885,155100.0
2008-05-05 12:30:00,38.95,39.01,38.95,38.99,266900.0,27.1815,27.2234,27.1815,27.2094,266900.0
2008-05-05 12:35:00,38.99,39.01,38.98,39.0,140000.0,27.2094,27.2234,27.2025,27.2164,140000.0
2008-05-05 12:40:00,39.0,39.0,38.92,38.93,183500.0,27.2164,27.2164,27.1606,27.1676,183500.0
2008-05-05 12:45:00,38.92,39.02,38.9,38.95,273000.0,27.1606,27.2304,27.1466,27.1815,273000.0
2008-05-05 12:50:00,38.95,38.99,38.91,38.99,211800.0,27.1815,27.2094,27.1536,27.2094,211800.0
2008-05-05 12:55:00,38.98,39.0,38.95,38.96,298000.0,27.2025,27.2164,27.1815,27.1885,298000.0
2008-05-05 13:00:00,38.96,39.0,38.95,39.0,239800.0,27.1885,27.2164,27.1815,27.2164,239800.0
2008-05-05 13:05:00,38.99,39.0,38.92,38.93,464100.0,27.2094,27.2164,27.1606,27.1676,464100.0
2008-05-05 13:10:00,38.92,38.96,38.86,38.87,234100.0,27.1606,27.1885,27.1187,27.1257,234100.0
2008-05-05 13:15:00,38.87,38.95,38.86,38.92,197800.0,27.1257,27.1815,27.1187,27.1606,197800.0
2008-05-05 13:20:00,38.92,38.95,38.89,38.92,205300.0,27.1606,27.1815,27.1396,27.1606,205300.0
2008-05-05 13:25:00,38.92,38.94,38.9,38.92,169200.0,27.1606,27.1745,27.1466,27.1606,169200.0
2008-05-05 13:30:00,38.92,38.93,38.82,38.86,609700.0,27.1606,27.1676,27.0908,27.1187,609700.0
2008-05-05 13:35:00,38.86,38.92,38.85,38.9,364000.0,27.1187,27.1606,27.1117,27.1466,364000.0
2008-05-05 13:40:00,38.89,38.9,38.84,38.89,189300.0,27.1396,27.1466,27.1048,27.1396,189300.0
2008-05-05 13:45:00,38.9,38.93,38.8,38.87,347200.0,27.1466,27.1676,27.0768,27.1257,347200.0
2008-05-05 13:50:00,38.88,38.94,38.86,38.92,209500.0,27.1327,27.1745,27.1187,27.1606,209500.0
2008-05-05 13:55:00,38.92,38.93,38.85,38.89,152000.0,27.1606,27.1676,27.1117,27.1396,152000.0
2008-05-05 14:00:00,38.89,38.96,38.84,38.96,466300.0,27.1396,27.1885,27.1048,27.1885,466300.0
2008-05-05 14:05:00,38.95,38.99,38.94,38.97,268400.0,27.1815,27.2094,27.1745,27.1955,268400.0
2008-05-05 14:10:00,38.97,39.01,38.96,38.98,712400.0,27.1955,27.2234,27.1885,27.2025,712400.0
2008-05-05 14:15:00,38.98,39.0,38.95,38.99,306800.0,27.2025,27.2164,27.1815,27.2094,306800.0
2008-05-05 14:20:00,38.99,39.04,38.98,39.03,208400.0,27.2094,27.2443,27.2025,27.2373,208400.0
2008-05-05 14:25:00,39.03,39.07,39.0,39.06,210500.0,27.2373,27.2653,27.2164,27.2583,210500.0
2008-05-05 14:30:00,39.05,39.06,39.02,39.03,230600.0,27.2513,27.2583,27.2304,27.2373,230600.0
2008-05-05 14:35:00,39.02,39.05,39.0,39.01,227300.0,27.2304,27.2513,27.2164,27.2234,227300.0
2008-05-05 14:40:00,39.0,39.08,39.0,39.04,325600.0,27.2164,27.2722,27.2164,27.2443,325600.0
2008-05-05 14:45:00,39.05,39.11,38.99,39.09,607700.0,27.2513,27.2932,27.2094,27.2792,607700.0
2008-05-05 14:50:00,39.1,39.14,39.1,39.11,206700.0,27.2862,27.3141,27.2862,27.2932,206700.0
2008-05-05 14:55:00,39.11,39.14,39.09,39.1,404700.0,27.2932,27.3141,27.2792,27.2862,404700.0
2008-05-05 15:00:00,39.11,39.18,39.07,39.12,339500.0,27.2932,27.342,27.2653,27.3002,339500.0
2008-05-05 15:05:00,39.11,39.13,39.07,39.1,272900.0,27.2932,27.3071,27.2653,27.2862,272900.0
2008-05-05 15:10:00,39.11,39.14,39.1,39.14,300600.0,27.2932,27.3141,27.2862,27.3141,300600.0
2008-05-05 15:15:00,39.13,39.14,39.09,39.1,385200.0,27.3071,27.3141,27.2792,27.2862,385200.0
2008-05-05 15:20:00,39.11,39.14,39.08,39.09,280200.0,27.2932,27.3141,27.2722,27.2792,280200.0
2008-05-05 15:25:00,39.09,39.09,39.03,39.03,255600.0,27.2792,27.2792,27.2373,27.2373,255600.0
2008-05-05 15:30:00,39.04,39.04,38.99,39.03,328100.0,27.2443,27.2443,27.2094,27.2373,328100.0
2008-05-05 15:35:00,39.03,39.14,38.99,39.01,277700.0,27.2373,27.3141,27.2094,27.2234,277700.0
2008-05-05 15:40:00,39.01,39.02,38.98,38.98,461000.0,27.2234,27.2304,27.2025,27.2025,461000.0
2008-05-05 15:45:00,38.99,39.02,38.96,38.97,596700.0,27.2094,27.2304,27.1885,27.1955,596700.0
2008-05-05 15:50:00,38.97,38.99,38.96,38.97,845100.0,27.1955,27.2094,27.1885,27.1955,845100.0
2008-05-05 15:55:00,38.98,39.06,38.92,38.95,1325700.0,27.2025,27.2583,27.1606,27.1815,1325700.0
2008-05-06 09:30:00,38.66,38.7,38.25,38.27,640300.0,26.9791,27.0071,26.693,26.707,640300.0
2008-05-06 09:35:00,38.26,38.39,38.2,38.2,800300.0,26.7,26.7907,26.6581,26.6581,800300.0
2008-05-06 09:40:00,38.2,38.34,38.12,38.29,847000.0,26.6581,26.7558,26.6023,26.7209,847000.0
2008-05-06 09:45:00,38.28,38.28,38.15,38.18,491300.0,26.714,26.714,26.6232,26.6442,491300.0
2008-05-06 09:50:00,38.18,38.24,38.13,38.15,738200.0,26.6442,26.686,26.6093,26.6232,738200.0
2008-05-06 09:55:00,38.15,38.23,38.11,38.21,621100.0,26.6232,26.6791,26.5953,26.6651,621100.0
2008-05-06 10:00:00,38.21,38.25,38.14,38.24,336800.0,26.6651,26.693,26.6163,26.686,336800.0
2008-05-06 10:05:00,38.25,38.3,38.2,38.27,545300.0,26.693,26.7279,26.6581,26.707,545300.0
2008-05-06 10:10:00,38.28,38.41,38.27,38.33,534200.0,26.714,26.8047,26.707,26.7489,534200.0
2008-05-06 10:15:00,38.33,38.4,38.24,38.36,529000.0,26.7489,26.7977,26.686,26.7698,529000.0
2008-05-06 10:20:00,38.36,38.47,38.35,38.39,691500.0,26.7698,26.8466,26.7628,26.7907,691500.0
2008-05-06 10:25:00,38.38,38.44,38.34,38.41,472800.0,26.7837,26.8256,26.7558,26.8047,472800.0
2008-05-06 10:30:00,38.41,38.42,38.24,38.25,315600.0,26.8047,26.8117,26.686,26.693,315600.0
2008-05-06 10:35:00,38.25,38.33,38.25,38.32,328400.0,26.693,26.7489,26.693,26.7419,328400.0
2008-05-06 10:40:00,38.33,38.48,38.31,38.47,659800.0,26.7489,26.8535,26.7349,26.8466,659800.0
2008-05-06 10:45:00,38.47,38.52,38.44,38.52,266400.0,26.8466,26.8814,26.8256,26.8814,266400.0
2008-05-06 10:50:00,38.52,38.66,38.51,38.65,513900.0,26.8814,26.9791,26.8745,26.9722,513900.0
2008-05-06 10:55:00,38.66,38.72,38.56,38.71,408300.0,26.9791,27.021,26.9094,27.014,408300.0
2008-05-06 11:00:00,38.71,38.76,38.63,38.68,429800.0,27.014,27.0489,26.9582,26.9931,429800.0
2008-05-06 11:05:00,38.67,38.86,38.66,38.85,406900.0,26.9861,27.1187,26.9791,27.1117,406900.0
2008-05-06 11:10:00,38.86,38.94,38.82,38.93,613800.0,27.1187,27.1745,27.0908,27.1676,613800.0
2008-05-06 11:15:00,38.94,38.94,38.85,38.86,1121000.0,27.1745,27.1745,27.1117,27.1187,1121000.0
2008-05-06 11:20:00,38.86,38.87,38.82,38.85,401300.0,27.1187,27.1257,27.0908,27.1117,401300.0
2008-05-06 11:25:00,38.85,38.87,38.78,38.85,409200.0,27.1117,27.1257,27.0629,27.1117,409200.0
2008-05-06 11:30:00,38.85,38.85,38.81,38.82,160200.0,27.1117,27.1117,27.0838,27.0908,160200.0
2008-05-06 11:35:00,38.82,38.93,38.82,38.92,664300.0,27.0908,27.1676,27.0908,27.1606,664300.0
2008-05-06 11:40:00,38.91,38.93,38.85,38.89,421700.0,27.1536,27.1676,27.1117,27.1396,421700.0
2008-05-06 11:45:00,38.88,38.91,38.84,38.89,242700.0,27.1327,27.1536,27.1048,27.1396,242700.0
2008-05-06 11:50:00,38.89,39.08,38.89,39.03,404300.0,27.1396,27.2722,27.1396,27.2373,404300.0
2008-05-06 11:55:00,39.03,39.06,38.8,39.06,280100.0,27.2373,27.2583,27.0768,27.2583,280100.0
2008-05-06 12:00:00,39.06,39.25,39.06,39.25,648600.0,27.2583,27.3909,27.2583,27.3909,648600.0
2008-05-06 12:05:00,39.25,39.35,39.2,39.34,1440400.0,27.3909,27.4607,27.356,27.4537,1440400.0
2008-05-06 12:10:00,39.34,39.43,39.3,39.35,581900.0,27.4537,27.5165,27.4258,27.4607,581900.0
2008-05-06 12:15:00,39.36,39.44,39.29,39.4,546200.0,27.4676,27.5235,27.4188,27.4956,546200.0
2008-05-06 12:20:00,39.41,39.43,39.37,39.41,382400.0,27.5025,27.5165,27.4746,27.5025,382400.0
2008-05-06 12:25:00,39.42,39.43,39.32,39.32,298800.0,27.5095,27.5165,27.4397,27.4397,298800.0
2008-05-06 12:30:00,39.33,39.35,39.25,39.25,456100.0,27.4467,27.4607,27.3909,27.3909,456100.0
2008-05-06 12:35:00,39.25,39.26,39.16,39.18,393300.0,27.3909,27.3979,27.3281,27.342,393300.0
2008-05-06 12:40:00,39.18,39.27,39.15,39.27,151100.0,27.342,27.4048,27.3211,27.4048,151100.0
2008-05-06 12:45:00,39.26,39.29,39.19,39.24,224000.0,27.3979,27.4188,27.349,27.3839,224000.0
2008-05-06 12:50:00,39.25,39.44,39.24,39.4,445200.0,27.3909,27.5235,27.3839,27.4956,445200.0
2008-05-06 12:55:00,39.39,39.39,39.32,39.34,377500.0,27.4886,27.4886,27.4397,27.4537,377500.0
2008-05-06 13:00:00,39.34,39.35,39.26,39.3,313300.0,27.4537,27.4607,27.3979,27.4258,313300.0
2008-05-06 13:05:00,39.3,39.35,39.25,39.34,604900.0,27.4258,27.4607,27.3909,27.4537,604900.0
2008-05-06 13:10:00,39.34,39.36,39.26,39.3,259000.0,27.4537,27.4676,27.3979,27.4258,259000.0
2008-05-06 13:15:00,39.31,39.43,39.3,39.39,337800.0,27.4327,27.5165,27.4258,27.4886,337800.0
2008-05-06 13:20:00,39.4,39.43,39.31,39.32,196300.0,27.4956,27.5165,27.4327,27.4397,196300.0
2008-05-06 13:25:00,39.32,39.33,39.23,39.23,312300.0,27.4397,27.4467,27.3769,27.3769,312300.0
2008-05-06 13:30:00,39.23,39.24,39.19,39.19,268800.0,27.3769,27.3839,27.349,27.349,268800.0
2008-05-06 13:35:00,39.19,39.26,39.18,39.25,183400.0,27.349,27.3979,27.342,27.3909,183400.0
2008-05-06 13:40:00,39.26,39.32,39.19,39.31,220000.0,27.3979,27.4397,27.349,27.4327,220000.0
2008-05-06 13:45:00,39.3,39.33,39.19,39.23,507100.0,27.4258,27.4467,27.349,27.3769,507100.0
2008-05-06 13:50:00,39.23,39.3,39.16,39.29,349300.0,27.3769,27.4258,27.3281,27.4188,349300.0
2008-05-06 13:55:00,39.29,39.29,39.23,39.26,97200.0,27.4188,27.4188,27.3769,27.3979,97200.0
2008-05-06 14:00:00,39.26,39.3,39.13,39.16,225400.0,27.3979,27.4258,27.3071,27.3281,225400.0
2008-05-06 14:05:00,39.16,39.17,39.06,39.15,253900.0,27.3281,27.335,27.2583,27.3211,253900.0
2008-05-06 14:10:00,39.15,39.17,39.11,39.14,342200.0,27.3211,27.335,27.2932,27.3141,342200.0
2008-05-06 14:15:00,39.13,39.18,39.09,39.12,204200.0,27.3071,27.342,27.2792,27.3002,204200.0
2008-05-06 14:20:00,39.12,39.13,39.05,39.06,196900.0,27.3002,27.3071,27.2513,27.2583,196900.0
2008-05-06 14:25:00,39.06,39.1,39.02,39.09,196800.0,27.2583,27.2862,27.2304,27.2792,196800.0
2008-05-06 14:30:00,39.09,39.13,39.04,39.07,126600.0,27.2792,27.3071,27.2443,27.2653,126600.0
2008-05-06 14:35:00,39.07,39.09,39.04,39.06,331900.0,27.2653,27.2792,27.2443,27.2583,331900.0
2008-05-06 14:40:00,39.06,39.07,38.96,38.96,241900.0,27.2583,27.2653,27.1885,27.1885,241900.0
2008-05-06 14:45:00,38.96,39.1,38.95,39.09,292000.0,27.1885,27.2862,27.1815,27.2792,292000.0
2008-05-06 14:50:00,39.09,39.16,39.06,39.16,312000.0,27.2792,27.3281,27.2583,27.3281,312000.0
2008-05-06 14:55:00,39.16,39.22,39.15,39.19,389800.0,27.3281,27.3699,27.3211,27.349,389800.0
2008-05-06 15:00:00,39.18,39.2,39.13,39.19,206200.0,27.342,27.356,27.3071,27.349,206200.0
2008-05-06 15:05:00,39.19,39.23,39.18,39.21,320300.0,27.349,27.3769,27.342,27.363,320300.0
2008-05-06 15:10:00,39.21,39.28,39.19,39.27,438100.0,27.363,27.4118,27.349,27.4048,438100.0
2008-05-06 15:15:00,39.27,39.3,38.67,39.24,310300.0,27.4048,27.4258,26.9861,27.3839,310300.0
2008-05-06 15:20:00,39.24,39.26,39.22,39.24,220800.0,27.3839,27.3979,27.3699,27.3839,220800.0
2008-05-06 15:25:00,39.24,39.28,39.23,39.26,201600.0,27.3839,27.4118,27.3769,27.3979,201600.0
2008-05-06 15:30:00,39.26,39.34,39.26,39.31,295400.0,27.3979,27.4537,27.3979,27.4327,295400.0
2008-05-06 15:35:00,39.31,39.39,39.3,39.34,449100.0,27.4327,27.4886,27.4258,27.4537,449100.0
2008-05-06 15:40:00,39.34,39.34,39.23,39.23,527800.0,27.4537,27.4537,27.3769,27.3769,527800.0
2008-05-06 15:45:00,39.24,39.3,39.22,39.24,360900.0,27.3839,27.4258,27.3699,27.3839,360900.0
2008-05-06 15:50:00,39.23,39.29,39.23,39.25,901800.0,27.3769,27.4188,27.3769,27.3909,901800.0
2008-05-06 15:55:00,39.25,39.3,39.21,39.26,755600.0,27.3909,27.4258,27.363,27.3979,755600.0
2008-05-07 09:30:00,39.28,39.42,39.24,39.27,519600.0,27.4118,27.5095,27.3839,27.4048,519600.0
2008-05-07 09:35:00,39.25,39.31,39.03,39.19,430400.0,27.3909,27.4327,27.2373,27.349,430400.0
2008-05-07 09:40:00,39.19,39.2,38.89,39.08,344000.0,27.349,27.356,27.1396,27.2722,344000.0
2008-05-07 09:45:00,39.09,39.14,39.0,39.1,241100.0,27.2792,27.3141,27.2164,27.2862,241100.0
2008-05-07 09:50:00,39.11,39.32,39.11,39.15,369700.0,27.2932,27.4397,27.2932,27.3211,369700.0
2008-05-07 09:55:00,39.15,39.38,39.12,39.27,305100.0,27.3211,27.4816,27.3002,27.4048,305100.0
2008-05-07 10:00:00,39.27,39.28,39.04,39.05,695100.0,27.4048,27.4118,27.2443,27.2513,695100.0
2008-05-07 10:05:00,39.05,39.15,39.01,39.11,299600.0,27.2513,27.3211,27.2234,27.2932,299600.0
2008-05-07 10:10:00,39.12,39.19,39.09,39.16,170900.0,27.3002,27.349,27.2792,27.3281,170900.0
2008-05-07 10:15:00,39.17,39.21,39.09,39.19,159900.0,27.335,27.363,27.2792,27.349,159900.0
2008-05-07 10:20:00,39.19,39.22,39.12,39.15,229000.0,27.349,27.3699,27.3002,27.3211,229000.0
2008-05-07 10:25:00,39.15,39.26,39.15,39.23,269800.0,27.3211,27.3979,27.3211,27.3769,269800.0
2008-05-07 10:30:00,39.23,39.39,39.21,39.31,416600.0,27.3769,27.4886,27.363,27.4327,416600.0
2008-05-07 10:35:00,39.31,39.39,39.27,39.36,561500.0,27.4327,27.4886,27.4048,27.4676,561500.0
2008-05-07 10:40:00,39.35,39.38,39.18,39.23,247600.0,27.4607,27.4816,27.342,27.3769,247600.0
2008-05-07 10:45:00,39.22,39.23,39.09,39.09,136600.0,27.3699,27.3769,27.2792,27.2792,136600.0
2008-05-07 10:50:00,39.09,39.13,39.05,39.08,512700.0,27.2792,27.3071,27.2513,27.2722,512700.0
2008-05-07 10:55:00,39.08,39.09,39.01,39.02,379700.0,27.2722,27.2792,27.2234,27.2304,379700.0
2008-05-07 11:00:00,39.02,39.03,38.83,38.87,693700.0,27.2304,27.2373,27.0978,27.1257,693700.0
2008-05-07 11:05:00,38.86,38.91,38.79,38.89,402200.0,27.1187,27.1536,27.0699,27.1396,402200.0
2008-05-07 11:10:00,38.89,38.9,38.76,38.8,325200.0,27.1396,27.1466,27.0489,27.0768,325200.0
2008-05-07 11:15:00,38.8,38.8,38.66,38.69,488400.0,27.0768,27.0768,26.9791,27.0001,488400.0
2008-05-07 11:20:00,38.69,38.8,38.68,38.79,417500.0,27.0001,27.0768,26.9931,27.0699,417500.0
2008-05-07 11:25:00,38.79,38.81,38.72,38.79,223100.0,27.0699,27.0838,27.021,27.0699,223100.0
2008-05-07 11:30:00,38.79,38.86,38.76,38.81,279700.0,27.0699,27.1187,27.0489,27.0838,279700.0
2008-05-07 11:35:00,38.81,38.84,38.74,38.81,184700.0,27.0838,27.1048,27.035,27.0838,184700.0
2008-05-07 11:40:00,38.81,38.85,38.78,38.81,217000.0,27.0838,27.1117,27.0629,27.0838,217000.0
2008-05-07 11:45:00,38.81,38.85,38.78,38.82,194700.0,27.0838,27.1117,27.0629,27.0908,194700.0
2008-05-07 11:50:00,38.82,38.86,38.75,38.76,180200.0,27.0908,27.1187,27.042,27.0489,180200.0
2008-05-07 11:55:00,38.76,38.85,38.75,38.8,185800.0,27.0489,27.1117,27.042,27.0768,185800.0
2008-05-07 12:00:00,38.81,38.82,38.78,38.8,693300.0,27.0838,27.0908,27.0629,27.0768,693300.0
2008-05-07 12:05:00,38.8,38.85,38.79,38.82,227200.0,27.0768,27.1117,27.0699,27.0908,227200.0
2008-05-07 12:10:00,38.82,38.85,38.81,38.82,116300.0,27.0908,27.1117,27.0838,27.0908,116300.0
2008-05-07 12:15:00,38.82,38.86,38.81,38.86,177900.0,27.0908,27.1187,27.0838,27.1187,177900.0
2008-05-07 12:20:00,38.86,38.89,38.81,38.81,153700.0,27.1187,27.1396,27.0838,27.0838,153700.0
2008-05-07 12:25:00,38.81,38.83,38.77,38.81,141100.0,27.0838,27.0978,27.0559,27.0838,141100.0
2008-05-07 12:30:00,38.8,38.85,38.77,38.78,206100.0,27.0768,27.1117,27.0559,27.0629,206100.0
2008-05-07 12:35:00,38.78,38.81,38.74,38.78,149100.0,27.0629,27.0838,27.035,27.0629,149100.0
2008-05-07 12:40:00,38.79,38.81,38.74,38.78,157900.0,27.0699,27.0838,27.035,27.0629,157900.0
2008-05-07 12:45:00,38.77,38.79,38.74,38.77,123000.0,27.0559,27.0699,27.035,27.0559,123000.0
2008-05-07 12:50:00,38.77,38.81,38.74,38.79,90600.0,27.0559,27.0838,27.035,27.0699,90600.0
2008-05-07 12:55:00,38.8,38.84,38.8,38.82,75200.0,27.0768,27.1048,27.0768,27.0908,75200.0
2008-05-07 13:00:00,38.83,38.83,38.72,38.74,180100.0,27.0978,27.0978,27.021,27.035,180100.0
2008-05-07 13:05:00,38.75,38.76,38.67,38.67,324800.0,27.042,27.0489,26.9861,26.9861,324800.0
2008-05-07 13:10:00,38.67,38.68,38.65,38.66,246400.0,26.9861,26.9931,26.9722,26.9791,246400.0
2008-05-07 13:15:00,38.66,38.69,38.65,38.68,142900.0,26.9791,27.0001,26.9722,26.9931,142900.0
2008-05-07 13:20:00,38.68,38.7,38.65,38.7,88500.0,26.9931,27.0071,26.9722,27.0071,88500.0
2008-05-07 13:25:00,38.7,38.8,38.66,38.67,235200.0,27.0071,27.0768,26.9791,26.9861,235200.0
2008-05-07 13:30:00,38.67,38.73,38.67,38.72,83100.0,26.9861,27.028,26.9861,27.021,83100.0
2008-05-07 13:35:00,38.72,38.72,38.66,38.67,128000.0,27.021,27.021,26.9791,26.9861,128000.0
2008-05-07 13:40:00,38.67,38.78,38.64,38.64,138900.0,26.9861,27.0629,26.9652,26.9652,138900.0
2008-05-07 13:45:00,38.65,38.68,38.61,38.66,168200.0,26.9722,26.9931,26.9443,26.9791,168200.0
2008-05-07 13:50:00,38.66,38.7,38.62,38.63,210500.0,26.9791,27.0071,26.9512,26.9582,210500.0
2008-05-07 13:55:00,38.63,38.65,38.59,38.62,266800.0,26.9582,26.9722,26.9303,26.9512,266800.0
2008-05-07 14:00:00,38.62,38.63,38.57,38.6,180000.0,26.9512,26.9582,26.9163,26.9373,180000.0
2008-05-07 14:05:00,38.6,38.62,38.58,38.6,215600.0,26.9373,26.9512,26.9233,26.9373,215600.0
2008-05-07 14:10:00,38.6,38.6,38.55,38.55,313900.0,26.9373,26.9373,26.9024,26.9024,313900.0
2008-05-07 14:15:00,38.56,38.56,38.43,38.43,752300.0,26.9094,26.9094,26.8186,26.8186,752300.0
2008-05-07 14:20:00,38.44,38.49,38.4,38.41,665900.0,26.8256,26.8605,26.7977,26.8047,665900.0
2008-05-07 14:25:00,38.41,38.61,38.3,38.31,639500.0,26.8047,26.9443,26.7279,26.7349,639500.0
2008-05-07 14:30:00,38.5,38.5,38.21,38.29,785100.0,26.8675,26.8675,26.6651,26.7209,785100.0
2008-05-07 14:35:00,38.3,38.32,38.21,38.28,352200.0,26.7279,26.7419,26.6651,26.714,352200.0
2008-05-07 14:40:00,38.28,38.34,38.24,38.25,273200.0,26.714,26.7558,26.686,26.693,273200.0
2008-05-07 14:45:00,38.26,38.26,38.14,38.16,1060600.0,26.7,26.7,26.6163,26.6302,1060600.0
2008-05-07 14:50:00,38.16,38.22,38.15,38.19,947000.0,26.6302,26.6721,26.6232,26.6512,947000.0
2008-05-07 14:55:00,38.19,38.21,38.17,38.19,804700.0,26.6512,26.6651,26.6372,26.6512,804700.0
2008-05-07 15:00:00,38.2,38.21,38.15,38.18,365100.0,26.6581,26.6651,26.6232,26.6442,365100.0
2008-05-07 15:05:00,38.18,38.19,38.1,38.11,567100.0,26.6442,26.6512,26.5883,26.5953,567100.0
2008-05-07 15:10:00,38.11,38.15,38.07,38.09,859800.0,26.5953,26.6232,26.5674,26.5814,859800.0
2008-05-07 15:15:00,38.08,38.14,38.07,38.12,1035200.0,26.5744,26.6163,26.5674,26.6023,1035200.0
2008-05-07 15:20:00,38.12,38.29,38.0,38.0,649800.0,26.6023,26.7209,26.5186,26.5186,649800.0
2008-05-07 15:25:00,38.01,38.02,37.85,37.93,1019100.0,26.5255,26.5325,26.4139,26.4697,1019100.0
2008-05-07 15:30:00,37.93,37.97,37.85,37.95,789900.0,26.4697,26.4976,26.4139,26.4837,789900.0
2008-05-07 15:35:00,37.95,38.02,37.92,37.94,875200.0,26.4837,26.5325,26.4627,26.4767,875200.0
2008-05-07 15:40:00,37.95,37.98,37.87,37.98,1184000.0,26.4837,26.5046,26.4278,26.5046,1184000.0
2008-05-07 15:45:00,37.98,38.06,37.97,37.99,1277700.0,26.5046,26.5604,26.4976,26.5116,1277700.0
2008-05-07 15:50:00,38.0,38.02,37.87,37.91,1557700.0,26.5186,26.5325,26.4278,26.4558,1557700.0
2008-05-07 15:55:00,37.91,38.03,37.9,38.01,1649200.0,26.4558,26.5395,26.4488,26.5255,1649200.0
2008-05-08 09:30:00,38.21,38.31,37.92,37.96,485000.0,26.6651,26.7349,26.4627,26.4906,485000.0
2008-05-08 09:35:00,37.96,37.98,37.72,37.74,493400.0,26.4906,26.5046,26.3232,26.3371,493400.0
2008-05-08 09:40:00,37.73,37.9,37.7,37.74,853400.0,26.3301,26.4488,26.3092,26.3371,853400.0
2008-05-08 09:45:00,37.74,37.99,37.71,37.99,417800.0,26.3371,26.5116,26.3162,26.5116,417800.0
2008-05-08 09:50:00,37.99,38.0,37.91,37.98,518200.0,26.5116,26.5186,26.4558,26.5046,518200.0
2008-05-08 09:55:00,37.98,37.99,37.84,37.9,286700.0,26.5046,26.5116,26.4069,26.4488,286700.0
2008-05-08 10:00:00,37.89,37.9,37.75,37.76,304100.0,26.4418,26.4488,26.3441,26.3511,304100.0
2008-05-08 10:05:00,37.77,37.77,37.7,37.7,599000.0,26.3581,26.3581,26.3092,26.3092,599000.0
2008-05-08 10:10:00,37.69,37.71,37.58,37.64,683600.0,26.3022,26.3162,26.2255,26.2673,683600.0
2008-05-08 10:15:00,37.63,37.66,37.54,37.6,503300.0,26.2604,26.2813,26.1975,26.2394,503300.0
2008-05-08 10:20:00,37.6,37.71,37.58,37.67,272400.0,26.2394,26.3162,26.2255,26.2883,272400.0
2008-05-08 10:25:00,37.67,37.86,37.62,37.85,561100.0,26.2883,26.4209,26.2534,26.4139,561100.0
2008-05-08 10:30:00,37.84,37.88,37.66,37.69,690400.0,26.4069,26.4348,26.2813,26.3022,690400.0
2008-05-08 10:35:00,37.69,37.7,37.57,37.6,517800.0,26.3022,26.3092,26.2185,26.2394,517800.0
2008-05-08 10:40:00,37.59,37.63,37.5,37.52,737900.0,26.2324,26.2604,26.1696,26.1836,737900.0
2008-05-08 10:45:00,37.52,37.59,37.42,37.42,716000.0,26.1836,26.2324,26.1138,26.1138,716000.0
2008-05-08 10:50:00,37.43,37.48,37.32,37.33,461500.0,26.1208,26.1557,26.044,26.051,461500.0
2008-05-08 10:55:00,37.33,37.59,37.3,37.58,553500.0,26.051,26.2324,26.0301,26.2255,553500.0
2008-05-08 11:00:00,37.58,37.65,37.43,37.46,501500.0,26.2255,26.2743,26.1208,26.1417,501500.0
2008-05-08 11:05:00,37.46,37.76,37.45,37.74,792700.0,26.1417,26.3511,26.1347,26.3371,792700.0
2008-05-08 11:10:00,37.74,37.75,37.59,37.74,545900.0,26.3371,26.3441,26.2324,26.3371,545900.0
2008-05-08 11:15:00,37.74,37.75,37.63,37.75,431700.0,26.3371,26.3441,26.2604,26.3441,431700.0
2008-05-08 11:20:00,37.75,37.85,37.7,37.84,382100.0,26.3441,26.4139,26.3092,26.4069,382100.0
2008-05-08 11:25:00,37.85,37.9,37.78,37.84,355800.0,26.4139,26.4488,26.365,26.4069,355800.0
2008-05-08 11:30:00,37.84,37.92,37.84,37.89,558600.0,26.4069,26.4627,26.4069,26.4418,558600.0
2008-05-08 11:35:00,37.9,37.96,37.9,37.93,497300.0,26.4488,26.4906,26.4488,26.4697,497300.0
2008-05-08 11:40:00,37.93,37.95,37.7,37.7,604200.0,26.4697,26.4837,26.3092,26.3092,604200.0
2008-05-08 11:45:00,37.7,37.76,37.63,37.73,311100.0,26.3092,26.3511,26.2604,26.3301,311100.0
2008-05-08 11:50:00,37.74,37.8,37.66,37.72,337400.0,26.3371,26.379,26.2813,26.3232,337400.0
2008-05-08 11:55:00,37.72,37.75,37.7,37.72,178100.0,26.3232,26.3441,26.3092,26.3232,178100.0
2008-05-08 12:00:00,37.72,37.73,37.58,37.63,299600.0,26.3232,26.3301,26.2255,26.2604,299600.0
2008-05-08 12:05:00,37.62,37.65,37.59,37.63,159900.0,26.2534,26.2743,26.2324,26.2604,159900.0
2008-05-08 12:10:00,37.63,37.65,37.55,37.55,267600.0,26.2604,26.2743,26.2045,26.2045,267600.0
2008-05-08 12:15:00,37.55,37.55,37.5,37.52,268900.0,26.2045,26.2045,26.1696,26.1836,268900.0
2008-05-08 12:20:00,37.53,37.55,37.42,37.45,275900.0,26.1906,26.2045,26.1138,26.1347,275900.0
2008-05-08 12:25:00,37.46,37.48,37.38,37.39,360400.0,26.1417,26.1557,26.0859,26.0929,360400.0
2008-05-08 12:30:00,37.39,37.44,37.38,37.42,275700.0,26.0929,26.1278,26.0859,26.1138,275700.0
2008-05-08 12:35:00,37.41,37.45,37.41,37.41,246900.0,26.1068,26.1347,26.1068,26.1068,246900.0
2008-05-08 12:40:00,37.41,37.48,37.39,37.48,147900.0,26.1068,26.1557,26.0929,26.1557,147900.0
2008-05-08 12:45:00,37.48,37.52,37.45,37.46,168200.0,26.1557,26.1836,26.1347,26.1417,168200.0
2008-05-08 12:50:00,37.46,37.48,37.42,37.42,175600.0,26.1417,26.1557,26.1138,26.1138,175600.0
2008-05-08 12:55:00,37.42,37.44,37.4,37.42,201200.0,26.1138,26.1278,26.0998,26.1138,201200.0
2008-05-08 13:00:00,37.42,37.47,37.41,37.44,291400.0,26.1138,26.1487,26.1068,26.1278,291400.0
2008-05-08 13:05:00,37.43,37.44,37.42,37.42,237000.0,26.1208,26.1278,26.1138,26.1138,237000.0
2008-05-08 13:10:00,37.42,37.45,37.36,37.36,380300.0,26.1138,26.1347,26.0719,26.0719,380300.0
2008-05-08 13:15:00,37.36,37.39,37.31,37.36,567600.0,26.0719,26.0929,26.037,26.0719,567600.0
2008-05-08 13:20:00,37.35,37.43,37.35,37.42,614200.0,26.065,26.1208,26.065,26.1138,614200.0
2008-05-08 13:25:00,37.43,37.62,37.4,37.6,510100.0,26.1208,26.2534,26.0998,26.2394,510100.0
2008-05-08 13:30:00,37.6,37.65,37.53,37.53,483200.0,26.2394,26.2743,26.1906,26.1906,483200.0
2008-05-08 13:35:00,37.54,37.54,37.5,37.51,344400.0,26.1975,26.1975,26.1696,26.1766,344400.0
2008-05-08 13:40:00,37.51,37.6,37.5,37.58,196000.0,26.1766,26.2394,26.1696,26.2255,196000.0
2008-05-08 13:45:00,37.58,37.65,37.54,37.63,581500.0,26.2255,26.2743,26.1975,26.2604,581500.0
2008-05-08 13:50:00,37.63,37.78,37.62,37.75,441800.0,26.2604,26.365,26.2534,26.3441,441800.0
2008-05-08 13:55:00,37.74,37.83,37.73,37.82,401900.0,26.3371,26.3999,26.3301,26.3929,401900.0
2008-05-08 14:00:00,37.82,37.83,37.72,37.72,371100.0,26.3929,26.3999,26.3232,26.3232,371100.0
2008-05-08 14:05:00,37.72,37.73,37.58,37.6,384900.0,26.3232,26.3301,26.2255,26.2394,384900.0
2008-05-08 14:10:00,37.6,37.63,37.57,37.58,191500.0,26.2394,26.2604,26.2185,26.2255,191500.0
2008-05-08 14:15:00,37.59,37.6,37.44,37.5,415600.0,26.2324,26.2394,26.1278,26.1696,415600.0
2008-05-08 14:20:00,37.5,37.58,37.46,37.48,298200.0,26.1696,26.2255,26.1417,26.1557,298200.0
2008-05-08 14:25:00,37.48,37.53,37.45,37.48,436500.0,26.1557,26.1906,26.1347,26.1557,436500.0
2008-05-08 14:30:00,37.49,37.49,37.42,37.44,766400.0,26.1627,26.1627,26.1138,26.1278,766400.0
2008-05-08 14:35:00,37.44,37.46,37.41,37.43,300800.0,26.1278,26.1417,26.1068,26.1208,300800.0
2008-05-08 14:40:00,37.43,37.45,37.38,37.38,506900.0,26.1208,26.1347,26.0859,26.0859,506900.0
2008-05-08 14:45:00,37.38,37.41,37.36,37.37,389800.0,26.0859,26.1068,26.0719,26.0789,389800.0
2008-05-08 14:50:00,37.37,37.4,37.35,37.4,233700.0,26.0789,26.0998,26.065,26.0998,233700.0
2008-05-08 14:55:00,37.39,37.41,37.35,37.38,337900.0,26.0929,26.1068,26.065,26.0859,337900.0
2008-05-08 15:00:00,37.38,37.51,37.36,37.46,291400.0,26.0859,26.1766,26.0719,26.1417,291400.0
2008-05-08 15:05:00,37.46,37.46,37.35,37.41,385900.0,26.1417,26.1417,26.065,26.1068,385900.0
2008-05-08 15:10:00,37.42,37.44,37.35,37.35,290300.0,26.1138,26.1278,26.065,26.065,290300.0
2008-05-08 15:15:00,37.35,37.38,37.31,37.35,474700.0,26.065,26.0859,26.037,26.065,474700.0
2008-05-08 15:20:00,37.34,37.4,37.3,37.37,428200.0,26.058,26.0998,26.0301,26.0789,428200.0
2008-05-08 15:25:00,37.37,37.43,37.33,37.34,385500.0,26.0789,26.1208,26.051,26.058,385500.0
2008-05-08 15:30:00,37.34,37.39,37.32,37.34,371100.0,26.058,26.0929,26.044,26.058,371100.0
2008-05-08 15:35:00,37.34,37.39,37.3,37.3,491100.0,26.058,26.0929,26.0301,26.0301,491100.0
2008-05-08 15:40:00,37.3,37.32,37.22,37.25,695600.0,26.0301,26.044,25.9742,25.9952,695600.0
2008-05-08 15:45:00,37.25,37.37,37.24,37.36,617500.0,25.9952,26.0789,25.9882,26.0719,617500.0
2008-05-08 15:50:00,37.36,37.45,37.36,37.38,742800.0,26.0719,26.1347,26.0719,26.0859,742800.0
2008-05-08 15:55:00,37.39,37.44,37.36,37.4,1010600.0,26.0929,26.1278,26.0719,26.0998,1010600.0
2008-05-09 09:30:00,37.2,37.22,37.0,37.08,759300.0,25.9603,25.9742,25.8207,25.8765,759300.0
2008-05-09 09:35:00,37.08,37.22,37.06,37.19,637300.0,25.8765,25.9742,25.8626,25.9533,637300.0
2008-05-09 09:40:00,37.19,37.26,37.12,37.18,871500.0,25.9533,26.0021,25.9044,25.9463,871500.0
2008-05-09 09:45:00,37.19,37.26,37.17,37.25,1531800.0,25.9533,26.0021,25.9393,25.9952,1531800.0
2008-05-09 09:50:00,37.26,37.29,37.17,37.17,1120100.0,26.0021,26.0231,25.9393,25.9393,1120100.0
2008-05-09 09:55:00,37.18,37.18,36.99,37.0,1001300.0,25.9463,25.9463,25.8137,25.8207,1001300.0
2008-05-09 10:00:00,37.0,37.12,36.99,37.11,798800.0,25.8207,25.9044,25.8137,25.8975,798800.0
2008-05-09 10:05:00,37.12,37.13,36.98,37.09,619800.0,25.9044,25.9114,25.8067,25.8835,619800.0
2008-05-09 10:10:00,37.08,37.09,36.98,37.04,675500.0,25.8765,25.8835,25.8067,25.8486,675500.0
2008-05-09 10:15:00,37.05,37.07,36.93,37.0,684900.0,25.8556,25.8696,25.7719,25.8207,684900.0
2008-05-09 10:20:00,37.0,37.01,36.9,36.93,646900.0,25.8207,25.8277,25.7509,25.7719,646900.0
2008-05-09 10:25:00,36.93,36.99,36.92,36.97,587900.0,25.7719,25.8137,25.7649,25.7998,587900.0
2008-05-09 10:30:00,36.96,37.15,36.96,37.08,633200.0,25.7928,25.9254,25.7928,25.8765,633200.0
2008-05-09 10:35:00,37.08,37.3,37.07,37.22,587600.0,25.8765,26.0301,25.8696,25.9742,587600.0
2008-05-09 10:40:00,37.22,37.4,37.2,37.25,1063600.0,25.9742,26.0998,25.9603,25.9952,1063600.0
2008-05-09 10:45:00,37.25,37.47,37.25,37.39,738400.0,25.9952,26.1487,25.9952,26.0929,738400.0
2008-05-09 10:50:00,37.39,37.4,37.29,37.29,304600.0,26.0929,26.0998,26.0231,26.0231,304600.0
2008-05-09 10:55:00,37.29,37.33,37.2,37.21,360800.0,26.0231,26.051,25.9603,25.9673,360800.0
2008-05-09 11:00:00,37.2,37.24,37.12,37.14,637400.0,25.9603,25.9882,25.9044,25.9184,637400.0
2008-05-09 11:05:00,37.14,37.19,37.05,37.13,843500.0,25.9184,25.9533,25.8556,25.9114,843500.0
2008-05-09 11:10:00,37.13,37.13,36.99,37.0,490100.0,25.9114,25.9114,25.8137,25.8207,490100.0
2008-05-09 11:15:00,37.0,37.05,36.98,37.04,686700.0,25.8207,25.8556,25.8067,25.8486,686700.0
2008-05-09 11:20:00,37.04,37.07,36.98,36.99,378200.0,25.8486,25.8696,25.8067,25.8137,378200.0
2008-05-09 11:25:00,37.0,37.12,36.98,37.04,465700.0,25.8207,25.9044,25.8067,25.8486,465700.0
2008-05-09 11:30:00,37.04,37.06,36.93,36.95,413700.0,25.8486,25.8626,25.7719,25.7858,413700.0
2008-05-09 11:35:00,36.96,36.99,36.92,36.93,376100.0,25.7928,25.8137,25.7649,25.7719,376100.0
2008-05-09 11:40:00,36.93,36.97,36.9,36.91,385100.0,25.7719,25.7998,25.7509,25.7579,385100.0
2008-05-09 11:45:00,36.91,36.99,36.88,36.94,419800.0,25.7579,25.8137,25.737,25.7788,419800.0
2008-05-09 11:50:00,36.94,36.95,36.86,36.89,513200.0,25.7788,25.7858,25.723,25.7439,513200.0
2008-05-09 11:55:00,36.9,36.93,36.81,36.81,742100.0,25.7509,25.7719,25.6881,25.6881,742100.0
2008-05-09 12:00:00,36.81,36.85,36.76,36.78,669600.0,25.6881,25.716,25.6532,25.6672,669600.0
2008-05-09 12:05:00,36.79,36.81,36.76,36.77,195200.0,25.6742,25.6881,25.6532,25.6602,195200.0
2008-05-09 12:10:00,36.76,36.88,36.75,36.86,335900.0,25.6532,25.737,25.6462,25.723,335900.0
2008-05-09 12:15:00,36.86,36.92,36.84,36.91,267300.0,25.723,25.7649,25.709,25.7579,267300.0
2008-05-09 12:20:00,36.91,36.94,36.84,36.85,240600.0,25.7579,25.7788,25.709,25.716,240600.0
2008-05-09 12:25:00,36.84,36.99,36.84,36.97,291300.0,25.709,25.8137,25.709,25.7998,291300.0
2008-05-09 12:30:00,36.98,37.02,36.88,36.92,576400.0,25.8067,25.8347,25.737,25.7649,576400.0
2008-05-09 12:35:00,36.92,36.92,36.82,36.9,385900.0,25.7649,25.7649,25.6951,25.7509,385900.0
2008-05-09 12:40:00,36.9,36.9,36.82,36.83,239400.0,25.7509,25.7509,25.6951,25.7021,239400.0
2008-05-09 12:45:00,36.84,36.84,36.78,36.84,316200.0,25.709,25.709,25.6672,25.709,316200.0
2008-05-09 12:50:00,36.84,36.88,36.8,36.85,198200.0,25.709,25.737,25.6811,25.716,198200.0
2008-05-09 12:55:00,36.85,36.86,36.79,36.84,290600.0,25.716,25.723,25.6742,25.709,290600.0
2008-05-09 13:00:00,36.83,36.85,36.76,36.82,496000.0,25.7021,25.716,25.6532,25.6951,496000.0
2008-05-09 13:05:00,36.82,36.82,36.75,36.75,247300.0,25.6951,25.6951,25.6462,25.6462,247300.0
2008-05-09 13:10:00,36.75,36.77,36.71,36.72,278300.0,25.6462,25.6602,25.6183,25.6253,278300.0
2008-05-09 13:15:00,36.73,36.73,36.67,36.68,372800.0,25.6323,25.6323,25.5904,25.5974,372800.0
2008-05-09 13:20:00,36.68,36.69,36.63,36.66,420400.0,25.5974,25.6044,25.5625,25.5834,420400.0
2008-05-09 13:25:00,36.66,36.7,36.65,36.66,324300.0,25.5834,25.6113,25.5765,25.5834,324300.0
2008-05-09 13:30:00,36.65,36.66,36.58,36.64,435000.0,25.5765,25.5834,25.5276,25.5695,435000.0
2008-05-09 13:35:00,36.64,36.69,36.62,36.67,318800.0,25.5695,25.6044,25.5555,25.5904,318800.0
2008-05-09 13:40:00,36.67,36.69,36.62,36.62,283600.0,25.5904,25.6044,25.5555,25.5555,283600.0
2008-05-09 13:45:00,36.63,36.68,36.6,36.63,395100.0,25.5625,25.5974,25.5416,25.5625,395100.0
2008-05-09 13:50:00,36.64,36.66,36.61,36.62,488200.0,25.5695,25.5834,25.5485,25.5555,488200.0
2008-05-09 13:55:00,36.62,36.78,36.62,36.74,382200.0,25.5555,25.6672,25.5555,25.6393,382200.0
2008-05-09 14:00:00,36.74,36.8,36.74,36.76,297700.0,25.6393,25.6811,25.6393,25.6532,297700.0
2008-05-09 14:05:00,36.76,36.77,36.66,36.69,340100.0,25.6532,25.6602,25.5834,25.6044,340100.0
2008-05-09 14:10:00,36.69,36.69,36.65,36.67,204700.0,25.6044,25.6044,25.5765,25.5904,204700.0
2008-05-09 14:15:00,36.67,36.74,36.67,36.7,417600.0,25.5904,25.6393,25.5904,25.6113,417600.0
2008-05-09 14:20:00,36.7,36.72,36.64,36.66,273800.0,25.6113,25.6253,25.5695,25.5834,273800.0
2008-05-09 14:25:00,36.66,36.72,36.61,36.62,513800.0,25.5834,25.6253,25.5485,25.5555,513800.0
2008-05-09 14:30:00,36.62,36.66,36.6,36.64,354700.0,25.5555,25.5834,25.5416,25.5695,354700.0
2008-05-09 14:35:00,36.65,36.66,36.61,36.64,250200.0,25.5765,25.5834,25.5485,25.5695,250200.0
2008-05-09 14:40:00,36.64,36.66,36.62,36.64,411600.0,25.5695,25.5834,25.5555,25.5695,411600.0
2008-05-09 14:45:00,36.64,36.68,36.62,36.62,351100.0,25.5695,25.5974,25.5555,25.5555,351100.0
2008-05-09 14:50:00,36.63,36.64,36.6,36.62,389800.0,25.5625,25.5695,25.5416,25.5555,389800.0
2008-05-09 14:55:00,36.62,36.66,36.61,36.62,200400.0,25.5555,25.5834,25.5485,25.5555,200400.0
2008-05-09 15:00:00,36.63,36.68,36.62,36.67,257000.0,25.5625,25.5974,25.5555,25.5904,257000.0
2008-05-09 15:05:00,36.67,36.68,36.61,36.62,419300.0,25.5904,25.5974,25.5485,25.5555,419300.0
2008-05-09 15:10:00,36.62,36.62,36.53,36.56,637800.0,25.5555,25.5555,25.4927,25.5136,637800.0
2008-05-09 15:15:00,36.56,36.6,36.53,36.54,431900.0,25.5136,25.5416,25.4927,25.4997,431900.0
2008-05-09 15:20:00,36.55,36.6,36.53,36.59,647200.0,25.5067,25.5416,25.4927,25.5346,647200.0
2008-05-09 15:25:00,36.6,36.67,36.55,36.67,626800.0,25.5416,25.5904,25.5067,25.5904,626800.0
2008-05-09 15:30:00,36.67,36.75,36.65,36.7,636800.0,25.5904,25.6462,25.5765,25.6113,636800.0
2008-05-09 15:35:00,36.7,36.71,36.63,36.67,751500.0,25.6113,25.6183,25.5625,25.5904,751500.0
2008-05-09 15:40:00,36.67,36.72,36.66,36.67,808500.0,25.5904,25.6253,25.5834,25.5904,808500.0
2008-05-09 15:45:00,36.67,36.68,36.56,36.64,1051100.0,25.5904,25.5974,25.5136,25.5695,1051100.0
2008-05-09 15:50:00,36.63,36.66,36.6,36.63,1016800.0,25.5625,25.5834,25.5416,25.5625,1016800.0
2008-05-09 15:55:00,36.63,36.72,36.62,36.65,1777800.0,25.5625,25.6253,25.5555,25.5765,1777800.0
2008-05-12 09:30:00,36.82,36.95,36.77,36.86,591500.0,25.6951,25.7858,25.6602,25.723,591500.0
2008-05-12 09:35:00,36.86,37.07,36.82,36.99,552900.0,25.723,25.8696,25.6951,25.8137,552900.0
2008-05-12 09:40:00,36.98,37.1,36.91,37.02,436400.0,25.8067,25.8905,25.7579,25.8347,436400.0
2008-05-12 09:45:00,37.02,37.08,36.91,37.04,497300.0,25.8347,25.8765,25.7579,25.8486,497300.0
2008-05-12 09:50:00,37.04,37.1,36.98,37.03,489200.0,25.8486,25.8905,25.8067,25.8416,489200.0
2008-05-12 09:55:00,37.04,37.05,37.01,37.04,326200.0,25.8486,25.8556,25.8277,25.8486,326200.0
2008-05-12 10:00:00,37.04,37.05,37.0,37.0,364200.0,25.8486,25.8556,25.8207,25.8207,364200.0
2008-05-12 10:05:00,37.0,37.0,36.76,36.8,471400.0,25.8207,25.8207,25.6532,25.6811,471400.0
2008-05-12 10:10:00,36.8,36.88,36.79,36.8,306800.0,25.6811,25.737,25.6742,25.6811,306800.0
2008-05-12 10:15:00,36.8,36.87,36.79,36.86,154700.0,25.6811,25.73,25.6742,25.723,154700.0
2008-05-12 10:20:00,36.86,37.0,36.86,36.97,237800.0,25.723,25.8207,25.723,25.7998,237800.0
2008-05-12 10:25:00,36.98,37.02,36.96,36.99,225800.0,25.8067,25.8347,25.7928,25.8137,225800.0
2008-05-12 10:30:00,36.99,37.01,36.91,36.99,180300.0,25.8137,25.8277,25.7579,25.8137,180300.0
2008-05-12 10:35:00,36.99,37.19,36.95,37.11,521900.0,25.8137,25.9533,25.7858,25.8975,521900.0
2008-05-12 10:40:00,37.11,37.16,37.03,37.05,257300.0,25.8975,25.9324,25.8416,25.8556,257300.0
2008-05-12 10:45:00,37.05,37.2,37.05,37.15,359200.0,25.8556,25.9603,25.8556,25.9254,359200.0
2008-05-12 10:50:00,37.15,37.22,37.13,37.14,751200.0,25.9254,25.9742,25.9114,25.9184,751200.0
2008-05-12 10:55:00,37.14,37.14,36.97,37.03,414400.0,25.9184,25.9184,25.7998,25.8416,414400.0
2008-05-12 11:00:00,37.04,37.17,37.04,37.17,271300.0,25.8486,25.9393,25.8486,25.9393,271300.0
2008-05-12 11:05:00,37.17,37.18,37.07,37.08,333900.0,25.9393,25.9463,25.8696,25.8765,333900.0
2008-05-12 11:10:00,37.08,37.11,37.03,37.06,198100.0,25.8765,25.8975,25.8416,25.8626,198100.0
2008-05-12 11:15:00,37.05,37.06,37.0,37.04,180800.0,25.8556,25.8626,25.8207,25.8486,180800.0
2008-05-12 11:20:00,37.04,37.17,37.04,37.17,156600.0,25.8486,25.9393,25.8486,25.9393,156600.0
2008-05-12 11:25:00,37.18,37.18,37.11,37.18,153000.0,25.9463,25.9463,25.8975,25.9463,153000.0
2008-05-12 11:30:00,37.18,37.19,37.1,37.18,226900.0,25.9463,25.9533,25.8905,25.9463,226900.0
2008-05-12 11:35:00,37.18,37.27,37.17,37.26,290600.0,25.9463,26.0091,25.9393,26.0021,290600.0
2008-05-12 11:40:00,37.27,37.33,37.24,37.25,364000.0,26.0091,26.051,25.9882,25.9952,364000.0
2008-05-12 11:45:00,37.25,37.36,37.23,37.33,266500.0,25.9952,26.0719,25.9812,26.051,266500.0
2008-05-12 11:50:00,37.33,37.41,37.33,37.36,335200.0,26.051,26.1068,26.051,26.0719,335200.0
2008-05-12 11:55:00,37.36,37.37,37.32,37.35,117900.0,26.0719,26.0789,26.044,26.065,117900.0
2008-05-12 12:00:00,37.34,37.47,37.32,37.46,230900.0,26.058,26.1487,26.044,26.1417,230900.0
2008-05-12 12:05:00,37.47,37.49,37.41,37.46,372200.0,26.1487,26.1627,26.1068,26.1417,372200.0
2008-05-12 12:10:00,37.45,37.48,37.33,37.34,308300.0,26.1347,26.1557,26.051,26.058,308300.0
2008-05-12 12:15:00,37.35,37.36,37.24,37.28,193300.0,26.065,26.0719,25.9882,26.0161,193300.0
2008-05-12 12:20:00,37.29,37.35,37.27,37.3,141900.0,26.0231,26.065,26.0091,26.0301,141900.0
2008-05-12 12:25:00,37.31,37.44,37.29,37.41,183100.0,26.037,26.1278,26.0231,26.1068,183100.0
2008-05-12 12:30:00,37.4,37.46,37.39,37.43,210200.0,26.0998,26.1417,26.0929,26.1208,210200.0
2008-05-12 12:35:00,37.43,37.44,37.37,37.38,208100.0,26.1208,26.1278,26.0789,26.0859,208100.0
2008-05-12 12:40:00,37.37,37.42,37.35,37.4,164300.0,26.0789,26.1138,26.065,26.0998,164300.0
2008-05-12 12:45:00,37.4,37.46,37.39,37.45,149500.0,26.0998,26.1417,26.0929,26.1347,149500.0
2008-05-12 12:50:00,37.44,37.5,37.43,37.49,186400.0,26.1278,26.1696,26.1208,26.1627,186400.0
2008-05-12 12:55:00,37.5,37.58,37.48,37.48,621400.0,26.1696,26.2255,26.1557,26.1557,621400.0
2008-05-12 13:00:00,37.48,37.51,37.43,37.51,447000.0,26.1557,26.1766,26.1208,26.1766,447000.0
2008-05-12 13:05:00,37.51,37.51,37.32,37.33,449400.0,26.1766,26.1766,26.044,26.051,449400.0
2008-05-12 13:10:00,37.33,37.39,37.33,37.37,136000.0,26.051,26.0929,26.051,26.0789,136000.0
2008-05-12 13:15:00,37.36,37.39,37.35,37.38,125200.0,26.0719,26.0929,26.065,26.0859,125200.0
2008-05-12 13:20:00,37.38,37.41,37.37,37.41,207500.0,26.0859,26.1068,26.0789,26.1068,207500.0
2008-05-12 13:25:00,37.4,37.42,37.34,37.35,207200.0,26.0998,26.1138,26.058,26.065,207200.0
2008-05-12 13:30:00,37.35,37.36,37.25,37.25,319800.0,26.065,26.0719,25.9952,25.9952,319800.0
2008-05-12 13:35:00,37.25,37.26,37.16,37.2,370500.0,25.9952,26.0021,25.9324,25.9603,370500.0
2008-05-12 13:40:00,37.21,37.22,37.18,37.19,217800.0,25.9673,25.9742,25.9463,25.9533,217800.0
2008-05-12 13:45:00,37.19,37.3,37.19,37.28,267700.0,25.9533,26.0301,25.9533,26.0161,267700.0
2008-05-12 13:50:00,37.27,37.28,37.2,37.23,133500.0,26.0091,26.0161,25.9603,25.9812,133500.0
2008-05-12 13:55:00,37.23,37.23,37.17,37.18,142300.0,25.9812,25.9812,25.9393,25.9463,142300.0
2008-05-12 14:00:00,37.18,37.2,37.16,37.19,242200.0,25.9463,25.9603,25.9324,25.9533,242200.0
2008-05-12 14:05:00,37.2,37.23,37.19,37.22,111500.0,25.9603,25.9812,25.9533,25.9742,111500.0
2008-05-12 14:10:00,37.22,37.33,37.22,37.32,267900.0,25.9742,26.051,25.9742,26.044,267900.0
2008-05-12 14:15:00,37.32,37.38,37.27,37.34,176900.0,26.044,26.0859,26.0091,26.058,176900.0
2008-05-12 14:20:00,37.34,37.38,37.31,37.38,145200.0,26.058,26.0859,26.037,26.0859,145200.0
2008-05-12 14:25:00,37.38,37.52,37.36,37.42,503600.0,26.0859,26.1836,26.0719,26.1138,503600.0
2008-05-12 14:30:00,37.42,37.42,37.38,37.4,162100.0,26.1138,26.1138,26.0859,26.0998,162100.0
2008-05-12 14:35:00,37.4,37.5,37.39,37.43,175900.0,26.0998,26.1696,26.0929,26.1208,175900.0
2008-05-12 14:40:00,37.44,37.51,37.43,37.48,177700.0,26.1278,26.1766,26.1208,26.1557,177700.0
2008-05-12 14:45:00,37.49,37.52,37.44,37.47,188500.0,26.1627,26.1836,26.1278,26.1487,188500.0
2008-05-12 14:50:00,37.47,37.55,37.44,37.48,414600.0,26.1487,26.2045,26.1278,26.1557,414600.0
2008-05-12 14:55:00,37.48,37.56,37.47,37.48,243600.0,26.1557,26.2115,26.1487,26.1557,243600.0
2008-05-12 15:00:00,37.48,37.53,37.42,37.51,267400.0,26.1557,26.1906,26.1138,26.1766,267400.0
2008-05-12 15:05:00,37.51,37.55,37.45,37.47,321400.0,26.1766,26.2045,26.1347,26.1487,321400.0
2008-05-12 15:10:00,37.46,37.52,37.45,37.48,244400.0,26.1417,26.1836,26.1347,26.1557,244400.0
2008-05-12 15:15:00,37.47,37.52,37.46,37.5,233900.0,26.1487,26.1836,26.1417,26.1696,233900.0
2008-05-12 15:20:00,37.49,37.55,37.46,37.55,278900.0,26.1627,26.2045,26.1417,26.2045,278900.0
2008-05-12 15:25:00,37.55,37.55,37.36,37.42,414300.0,26.2045,26.2045,26.0719,26.1138,414300.0
2008-05-12 15:30:00,37.41,37.42,37.34,37.34,278500.0,26.1068,26.1138,26.058,26.058,278500.0
2008-05-12 15:35:00,37.35,37.42,37.34,37.42,391700.0,26.065,26.1138,26.058,26.1138,391700.0
2008-05-12 15:40:00,37.41,37.44,37.35,37.35,441100.0,26.1068,26.1278,26.065,26.065,441100.0
2008-05-12 15:45:00,37.35,37.44,37.32,37.42,635400.0,26.065,26.1278,26.044,26.1138,635400.0
2008-05-12 15:50:00,37.42,37.45,37.39,37.43,779200.0,26.1138,26.1347,26.0929,26.1208,779200.0
2008-05-12 15:55:00,37.43,37.5,37.42,37.45,882000.0,26.1208,26.1696,26.1138,26.1347,882000.0
2008-05-13 09:30:00,37.46,37.6,37.35,37.38,594800.0,26.1417,26.2394,26.065,26.0859,594800.0
2008-05-13 09:35:00,37.38,37.4,37.2,37.21,486700.0,26.0859,26.0998,25.9603,25.9673,486700.0
2008-05-13 09:40:00,37.2,37.22,37.01,37.13,461200.0,25.9603,25.9742,25.8277,25.9114,461200.0
2008-05-13 09:45:00,37.13,37.35,37.07,37.25,476800.0,25.9114,26.065,25.8696,25.9952,476800.0
2008-05-13 09:50:00,37.25,37.28,37.1,37.14,432400.0,25.9952,26.0161,25.8905,25.9184,432400.0
2008-05-13 09:55:00,37.15,37.32,37.13,37.22,181800.0,25.9254,26.044,25.9114,25.9742,181800.0
2008-05-13 10:00:00,37.22,37.3,37.17,37.17,352400.0,25.9742,26.0301,25.9393,25.9393,352400.0
2008-05-13 10:05:00,37.17,37.17,36.96,37.0,888800.0,25.9393,25.9393,25.7928,25.8207,888800.0
2008-05-13 10:10:00,37.01,37.16,36.99,37.07,577400.0,25.8277,25.9324,25.8137,25.8696,577400.0
2008-05-13 10:15:00,37.08,37.12,37.0,37.08,446900.0,25.8765,25.9044,25.8207,25.8765,446900.0
2008-05-13 10:20:00,37.09,37.19,37.05,37.15,312500.0,25.8835,25.9533,25.8556,25.9254,312500.0
2008-05-13 10:25:00,37.16,37.17,37.12,37.15,230100.0,25.9324,25.9393,25.9044,25.9254,230100.0
2008-05-13 10:30:00,37.14,37.17,37.12,37.13,111800.0,25.9184,25.9393,25.9044,25.9114,111800.0
2008-05-13 10:35:00,37.13,37.19,37.11,37.19,218700.0,25.9114,25.9533,25.8975,25.9533,218700.0
2008-05-13 10:40:00,37.19,37.2,37.13,37.17,180700.0,25.9533,25.9603,25.9114,25.9393,180700.0
2008-05-13 10:45:00,37.16,37.17,37.02,37.04,260700.0,25.9324,25.9393,25.8347,25.8486,260700.0
2008-05-13 10:50:00,37.04,37.05,36.96,36.98,386800.0,25.8486,25.8556,25.7928,25.8067,386800.0
2008-05-13 10:55:00,36.98,36.99,36.84,36.91,473000.0,25.8067,25.8137,25.709,25.7579,473000.0
2008-05-13 11:00:00,36.91,36.91,36.8,36.86,351800.0,25.7579,25.7579,25.6811,25.723,351800.0
2008-05-13 11:05:00,36.87,36.93,36.85,36.86,345300.0,25.73,25.7719,25.716,25.723,345300.0
2008-05-13 11:10:00,36.86,36.92,36.82,36.89,724400.0,25.723,25.7649,25.6951,25.7439,724400.0
2008-05-13 11:15:00,36.88,36.89,36.82,36.86,494700.0,25.737,25.7439,25.6951,25.723,494700.0
2008-05-13 11:20:00,36.85,36.85,36.67,36.68,891500.0,25.716,25.716,25.5904,25.5974,891500.0
2008-05-13 11:25:00,36.67,36.77,36.63,36.67,533900.0,25.5904,25.6602,25.5625,25.5904,533900.0
2008-05-13 11:30:00,36.67,36.67,36.6,36.6,556300.0,25.5904,25.5904,25.5416,25.5416,556300.0
2008-05-13 11:35:00,36.6,36.71,36.58,36.59,500000.0,25.5416,25.6183,25.5276,25.5346,500000.0
2008-05-13 11:40:00,36.59,36.71,36.56,36.71,275300.0,25.5346,25.6183,25.5136,25.6183,275300.0
2008-05-13 11:45:00,36.71,36.79,36.69,36.72,364600.0,25.6183,25.6742,25.6044,25.6253,364600.0
2008-05-13 11:50:00,36.71,36.79,36.71,36.78,160700.0,25.6183,25.6742,25.6183,25.6672,160700.0
2008-05-13 11:55:00,36.78,36.84,36.75,36.84,232100.0,25.6672,25.709,25.6462,25.709,232100.0
2008-05-13 12:00:00,36.84,36.94,36.84,36.92,227600.0,25.709,25.7788,25.709,25.7649,227600.0
2008-05-13 12:05:00,36.92,36.99,36.88,36.91,270600.0,25.7649,25.8137,25.737,25.7579,270600.0
2008-05-13 12:10:00,36.9,36.91,36.79,36.87,571800.0,25.7509,25.7579,25.6742,25.73,571800.0
2008-05-13 12:15:00,36.87,36.93,36.82,36.9,305100.0,25.73,25.7719,25.6951,25.7509,305100.0
2008-05-13 12:20:00,36.9,36.94,36.87,36.88,167800.0,25.7509,25.7788,25.73,25.737,167800.0
2008-05-13 12:25:00,36.89,36.99,36.88,36.89,184400.0,25.7439,25.8137,25.737,25.7439,184400.0
2008-05-13 12:30:00,36.9,37.01,36.9,37.0,266100.0,25.7509,25.8277,25.7509,25.8207,266100.0
2008-05-13 12:35:00,37.0,37.03,36.86,36.89,332800.0,25.8207,25.8416,25.723,25.7439,332800.0
2008-05-13 12:40:00,36.9,36.95,36.88,36.93,175800.0,25.7509,25.7858,25.737,25.7719,175800.0
2008-05-13 12:45:00,36.93,36.95,36.78,36.83,363600.0,25.7719,25.7858,25.6672,25.7021,363600.0
2008-05-13 12:50:00,36.83,36.85,36.79,36.82,213300.0,25.7021,25.716,25.6742,25.6951,213300.0
2008-05-13 12:55:00,36.82,36.86,36.82,36.86,99800.0,25.6951,25.723,25.6951,25.723,99800.0
2008-05-13 13:00:00,36.85,36.86,36.8,36.83,147100.0,25.716,25.723,25.6811,25.7021,147100.0
2008-05-13 13:05:00,36.83,36.9,36.8,36.8,264900.0,25.7021,25.7509,25.6811,25.6811,264900.0
2008-05-13 13:10:00,36.81,36.84,36.76,36.81,271200.0,25.6881,25.709,25.6532,25.6881,271200.0
2008-05-13 13:15:00,36.8,36.8,36.73,36.75,284800.0,25.6811,25.6811,25.6323,25.6462,284800.0
2008-05-13 13:20:00,36.75,36.83,36.75,36.82,181300.0,25.6462,25.7021,25.6462,25.6951,181300.0
2008-05-13 13:25:00,36.82,36.85,36.8,36.84,151000.0,25.6951,25.716,25.6811,25.709,151000.0
2008-05-13 13:30:00,36.84,36.85,36.8,36.82,343600.0,25.709,25.716,25.6811,25.6951,343600.0
2008-05-13 13:35:00,36.81,36.83,36.76,36.8,140200.0,25.6881,25.7021,25.6532,25.6811,140200.0
2008-05-13 13:40:00,36.8,36.84,36.76,36.82,199700.0,25.6811,25.709,25.6532,25.6951,199700.0
2008-05-13 13:45:00,36.82,36.85,36.77,36.77,239200.0,25.6951,25.716,25.6602,25.6602,239200.0
2008-05-13 13:50:00,36.77,36.87,36.77,36.87,231600.0,25.6602,25.73,25.6602,25.73,231600.0
2008-05-13 13:55:00,36.87,36.87,36.77,36.79,261400.0,25.73,25.73,25.6602,25.6742,261400.0
2008-05-13 14:00:00,36.8,36.87,36.77,36.84,197200.0,25.6811,25.73,25.6602,25.709,197200.0
2008-05-13 14:05:00,36.85,36.86,36.82,36.84,134600.0,25.716,25.723,25.6951,25.709,134600.0
2008-05-13 14:10:00,36.83,36.84,36.77,36.8,299200.0,25.7021,25.709,25.6602,25.6811,299200.0
2008-05-13 14:15:00,36.79,36.82,36.78,36.79,159800.0,25.6742,25.6951,25.6672,25.6742,159800.0
2008-05-13 14:20:00,36.79,36.8,36.71,36.71,273500.0,25.6742,25.6811,25.6183,25.6183,273500.0
2008-05-13 14:25:00,36.71,36.76,36.71,36.74,304200.0,25.6183,25.6532,25.6183,25.6393,304200.0
2008-05-13 14:30:00,36.74,36.74,36.71,36.72,230800.0,25.6393,25.6393,25.6183,25.6253,230800.0
2008-05-13 14:35:00,36.72,36.74,36.7,36.71,243300.0,25.6253,25.6393,25.6113,25.6183,243300.0
2008-05-13 14:40:00,36.71,36.8,36.7,36.77,491600.0,25.6183,25.6811,25.6113,25.6602,491600.0
2008-05-13 14:45:00,36.78,36.8,36.74,36.77,231500.0,25.6672,25.6811,25.6393,25.6602,231500.0
2008-05-13 14:50:00,36.77,36.82,36.77,36.8,163100.0,25.6602,25.6951,25.6602,25.6811,163100.0
2008-05-13 14:55:00,36.81,36.85,36.8,36.84,206100.0,25.6881,25.716,25.6811,25.709,206100.0
2008-05-13 15:00:00,36.85,36.95,36.84,36.92,333000.0,25.716,25.7858,25.709,25.7649,333000.0
2008-05-13 15:05:00,36.93,36.94,36.85,36.87,236600.0,25.7719,25.7788,25.716,25.73,236600.0
2008-05-13 15:10:00,36.88,36.89,36.73,36.74,651700.0,25.737,25.7439,25.6323,25.6393,651700.0
2008-05-13 15:15:00,36.73,36.76,36.64,36.66,535300.0,25.6323,25.6532,25.5695,25.5834,535300.0
2008-05-13 15:20:00,36.65,36.7,36.61,36.62,570600.0,25.5765,25.6113,25.5485,25.5555,570600.0
2008-05-13 15:25:00,36.61,36.62,36.56,36.6,535600.0,25.5485,25.5555,25.5136,25.5416,535600.0
2008-05-13 15:30:00,36.61,36.63,36.57,36.59,414400.0,25.5485,25.5625,25.5206,25.5346,414400.0
2008-05-13 15:35:00,36.59,36.62,36.57,36.6,401700.0,25.5346,25.5555,25.5206,25.5416,401700.0
2008-05-13 15:40:00,36.59,36.6,36.54,36.55,669300.0,25.5346,25.5416,25.4997,25.5067,669300.0
2008-05-13 15:45:00,36.55,36.56,36.5,36.52,960300.0,25.5067,25.5136,25.4718,25.4857,960300.0
2008-05-13 15:50:00,36.52,36.62,36.51,36.61,1048300.0,25.4857,25.5555,25.4788,25.5485,1048300.0
2008-05-13 15:55:00,36.61,36.69,36.53,36.63,1715600.0,25.5485,25.6044,25.4927,25.5625,1715600.0
2008-05-14 09:30:00,36.74,36.9,36.5,36.57,952400.0,25.6393,25.7509,25.4718,25.5206,952400.0
2008-05-14 09:35:00,36.56,36.92,36.56,36.92,678300.0,25.5136,25.7649,25.5136,25.7649,678300.0
2008-05-14 09:40:00,36.92,36.96,36.8,36.81,579400.0,25.7649,25.7928,25.6811,25.6881,579400.0
2008-05-14 09:45:00,36.81,36.9,36.75,36.87,574100.0,25.6881,25.7509,25.6462,25.73,574100.0
2008-05-14 09:50:00,36.87,37.0,36.85,36.94,749200.0,25.73,25.8207,25.716,25.7788,749200.0
2008-05-14 09:55:00,36.94,36.98,36.88,36.94,491300.0,25.7788,25.8067,25.737,25.7788,491300.0
2008-05-14 10:00:00,36.94,36.95,36.77,36.87,577300.0,25.7788,25.7858,25.6602,25.73,577300.0
2008-05-14 10:05:00,36.87,36.91,36.82,36.88,444000.0,25.73,25.7579,25.6951,25.737,444000.0
2008-05-14 10:10:00,36.88,36.92,36.75,36.79,396600.0,25.737,25.7649,25.6462,25.6742,396600.0
2008-05-14 10:15:00,36.79,36.84,36.77,36.79,370800.0,25.6742,25.709,25.6602,25.6742,370800.0
2008-05-14 10:20:00,36.8,36.84,36.75,36.81,656100.0,25.6811,25.709,25.6462,25.6881,656100.0
2008-05-14 10:25:00,36.81,36.95,36.81,36.93,759500.0,25.6881,25.7858,25.6881,25.7719,759500.0
2008-05-14 10:30:00,36.93,37.0,36.82,36.88,842200.0,25.7719,25.8207,25.6951,25.737,842200.0
2008-05-14 10:35:00,36.87,36.91,36.79,36.79,523900.0,25.73,25.7579,25.6742,25.6742,523900.0
2008-05-14 10:40:00,36.8,36.86,36.77,36.81,361400.0,25.6811,25.723,25.6602,25.6881,361400.0
2008-05-14 10:45:00,36.82,36.89,36.81,36.84,331200.0,25.6951,25.7439,25.6881,25.709,331200.0
2008-05-14 10:50:00,36.84,36.89,36.82,36.83,256400.0,25.709,25.7439,25.6951,25.7021,256400.0
2008-05-14 10:55:00,36.83,36.83,36.65,36.75,403900.0,25.7021,25.7021,25.5765,25.6462,403900.0
2008-05-14 11:00:00,36.76,36.77,36.69,36.69,235000.0,25.6532,25.6602,25.6044,25.6044,235000.0
2008-05-14 11:05:00,36.69,36.73,36.66,36.68,421800.0,25.6044,25.6323,25.5834,25.5974,421800.0
2008-05-14 11:10:00,36.69,36.71,36.66,36.69,220700.0,25.6044,25.6183,25.5834,25.6044,220700.0
2008-05-14 11:15:00,36.69,36.71,36.66,36.68,321600.0,25.6044,25.6183,25.5834,25.5974,321600.0
2008-05-14 11:20:00,36.68,36.71,36.66,36.69,170800.0,25.5974,25.6183,25.5834,25.6044,170800.0
2008-05-14 11:25:00,36.69,36.81,36.67,36.79,448600.0,25.6044,25.6881,25.5904,25.6742,448600.0
2008-05-14 11:30:00,36.78,36.8,36.73,36.76,165300.0,25.6672,25.6811,25.6323,25.6532,165300.0
2008-05-14 11:35:00,36.76,36.82,36.75,36.81,219400.0,25.6532,25.6951,25.6462,25.6881,219400.0
2008-05-14 11:40:00,36.81,36.83,36.79,36.8,332100.0,25.6881,25.7021,25.6742,25.6811,332100.0
2008-05-14 11:45:00,36.8,36.8,36.75,36.77,261800.0,25.6811,25.6811,25.6462,25.6602,261800.0
2008-05-14 11:50:00,36.77,36.77,36.73,36.75,232200.0,25.6602,25.6602,25.6323,25.6462,232200.0
2008-05-14 11:55:00,36.74,36.76,36.7,36.7,163300.0,25.6393,25.6532,25.6113,25.6113,163300.0
2008-05-14 12:00:00,36.7,36.77,36.7,36.77,109400.0,25.6113,25.6602,25.6113,25.6602,109400.0
2008-05-14 12:05:00,36.77,36.78,36.61,36.75,88200.0,25.6602,25.6672,25.5485,25.6462,88200.0
2008-05-14 12:10:00,36.75,36.79,36.61,36.78,167000.0,25.6462,25.6742,25.5485,25.6672,167000.0
2008-05-14 12:15:00,36.78,36.78,36.75,36.78,111300.0,25.6672,25.6672,25.6462,25.6672,111300.0
2008-05-14 12:20:00,36.77,36.78,36.73,36.75,171700.0,25.6602,25.6672,25.6323,25.6462,171700.0
2008-05-14 12:25:00,36.75,36.77,36.73,36.76,249400.0,25.6462,25.6602,25.6323,25.6532,249400.0
2008-05-14 12:30:00,36.75,36.78,36.75,36.77,111500.0,25.6462,25.6672,25.6462,25.6602,111500.0
2008-05-14 12:35:00,36.78,36.81,36.74,36.78,383600.0,25.6672,25.6881,25.6393,25.6672,383600.0
2008-05-14 12:40:00,36.78,36.8,36.74,36.76,120400.0,25.6672,25.6811,25.6393,25.6532,120400.0
2008-05-14 12:45:00,36.76,36.8,36.74,36.8,81400.0,25.6532,25.6811,25.6393,25.6811,81400.0
2008-05-14 12:50:00,36.8,36.85,36.78,36.84,190500.0,25.6811,25.716,25.6672,25.709,190500.0
2008-05-14 12:55:00,36.85,36.85,36.82,36.83,118100.0,25.716,25.716,25.6951,25.7021,118100.0
2008-05-14 13:00:00,36.82,36.84,36.78,36.81,192000.0,25.6951,25.709,25.6672,25.6881,192000.0
2008-05-14 13:05:00,36.8,36.89,36.8,36.86,266300.0,25.6811,25.7439,25.6811,25.723,266300.0
2008-05-14 13:10:00,36.86,36.91,36.84,36.89,260900.0,25.723,25.7579,25.709,25.7439,260900.0
2008-05-14 13:15:00,36.88,36.9,36.85,36.89,295300.0,25.737,25.7509,25.716,25.7439,295300.0
2008-05-14 13:20:00,36.89,36.9,36.82,36.82,276600.0,25.7439,25.7509,25.6951,25.6951,276600.0
2008-05-14 13:25:00,36.83,36.86,36.79,36.82,232800.0,25.7021,25.723,25.6742,25.6951,232800.0
2008-05-14 13:30:00,36.83,36.9,36.81,36.89,221100.0,25.7021,25.7509,25.6881,25.7439,221100.0
2008-05-14 13:35:00,36.89,36.9,36.86,36.88,155000.0,25.7439,25.7509,25.723,25.737,155000.0
2008-05-14 13:40:00,36.88,36.89,36.83,36.84,262700.0,25.737,25.7439,25.7021,25.709,262700.0
2008-05-14 13:45:00,36.83,36.92,36.81,36.83,306800.0,25.7021,25.7649,25.6881,25.7021,306800.0
2008-05-14 13:50:00,36.83,36.86,36.83,36.85,144400.0,25.7021,25.723,25.7021,25.716,144400.0
2008-05-14 13:55:00,36.84,36.89,36.84,36.85,130500.0,25.709,25.7439,25.709,25.716,130500.0
2008-05-14 14:00:00,36.85,36.85,36.8,36.82,187400.0,25.716,25.716,25.6811,25.6951,187400.0
2008-05-14 14:05:00,36.82,36.86,36.81,36.82,226900.0,25.6951,25.723,25.6881,25.6951,226900.0
2008-05-14 14:10:00,36.82,36.86,36.82,36.85,94600.0,25.6951,25.723,25.6951,25.716,94600.0
2008-05-14 14:15:00,36.85,36.87,36.82,36.86,134600.0,25.716,25.73,25.6951,25.723,134600.0
2008-05-14 14:20:00,36.86,36.86,36.79,36.8,145400.0,25.723,25.723,25.6742,25.6811,145400.0
2008-05-14 14:25:00,36.81,36.87,36.8,36.85,187900.0,25.6881,25.73,25.6811,25.716,187900.0
2008-05-14 14:30:00,36.85,36.91,36.85,36.89,230500.0,25.716,25.7579,25.716,25.7439,230500.0
2008-05-14 14:35:00,36.88,36.9,36.85,36.89,175000.0,25.737,25.7509,25.716,25.7439,175000.0
2008-05-14 14:40:00,36.89,36.91,36.88,36.9,184800.0,25.7439,25.7579,25.737,25.7509,184800.0
2008-05-14 14:45:00,36.9,36.9,36.87,36.87,143300.0,25.7509,25.7509,25.73,25.73,143300.0
2008-05-14 14:50:00,36.87,36.88,36.8,36.81,607000.0,25.73,25.737,25.6811,25.6881,607000.0
2008-05-14 14:55:00,36.81,36.83,36.79,36.79,331700.0,25.6881,25.7021,25.6742,25.6742,331700.0
2008-05-14 15:00:00,36.8,36.8,36.77,36.8,239400.0,25.6811,25.6811,25.6602,25.6811,239400.0
2008-05-14 15:05:00,36.8,36.81,36.77,36.8,353800.0,25.6811,25.6881,25.6602,25.6811,353800.0
2008-05-14 15:10:00,36.8,36.81,36.78,36.8,310300.0,25.6811,25.6881,25.6672,25.6811,310300.0
2008-05-14 15:15:00,36.8,36.81,36.77,36.79,400500.0,25.6811,25.6881,25.6602,25.6742,400500.0
2008-05-14 15:20:00,36.79,36.8,36.72,36.76,308400.0,25.6742,25.6811,25.6253,25.6532,308400.0
2008-05-14 15:25:00,36.76,36.78,36.73,36.77,335100.0,25.6532,25.6672,25.6323,25.6602,335100.0
2008-05-14 15:30:00,36.77,36.8,36.74,36.79,387900.0,25.6602,25.6811,25.6393,25.6742,387900.0
2008-05-14 15:35:00,36.8,36.8,36.78,36.8,293000.0,25.6811,25.6811,25.6672,25.6811,293000.0
2008-05-14 15:40:00,36.8,36.81,36.73,36.76,1403100.0,25.6811,25.6881,25.6323,25.6532,1403100.0
2008-05-14 15:45:00,36.76,36.8,36.75,36.78,584800.0,25.6532,25.6811,25.6462,25.6672,584800.0
2008-05-14 15:50:00,36.78,36.78,36.75,36.78,863400.0,25.6672,25.6672,25.6462,25.6672,863400.0
2008-05-14 15:55:00,36.78,36.81,36.75,36.79,830400.0,25.6672,25.6881,25.6462,25.6742,830400.0
2008-05-15 09:30:00,36.88,36.89,36.65,36.72,620200.0,25.737,25.7439,25.5765,25.6253,620200.0
2008-05-15 09:35:00,36.71,36.83,36.67,36.7,541200.0,25.6183,25.7021,25.5904,25.6113,541200.0
2008-05-15 09:40:00,36.71,36.79,36.65,36.68,369000.0,25.6183,25.6742,25.5765,25.5974,369000.0
2008-05-15 09:45:00,36.68,36.7,36.55,36.67,484200.0,25.5974,25.6113,25.5067,25.5904,484200.0
2008-05-15 09:50:00,36.66,36.7,36.58,36.64,380800.0,25.5834,25.6113,25.5276,25.5695,380800.0
2008-05-15 09:55:00,36.64,36.71,36.62,36.7,426300.0,25.5695,25.6183,25.5555,25.6113,426300.0
2008-05-15 10:00:00,36.7,36.72,36.51,36.54,583700.0,25.6113,25.6253,25.4788,25.4997,583700.0
2008-05-15 10:05:00,36.55,36.58,36.51,36.56,432000.0,25.5067,25.5276,25.4788,25.5136,432000.0
2008-05-15 10:10:00,36.56,36.57,36.31,36.34,950500.0,25.5136,25.5206,25.3392,25.3601,950500.0
2008-05-15 10:15:00,36.33,36.5,36.32,36.48,490100.0,25.3531,25.4718,25.3462,25.4578,490100.0
2008-05-15 10:20:00,36.48,36.51,36.45,36.45,410500.0,25.4578,25.4788,25.4369,25.4369,410500.0
2008-05-15 10:25:00,36.45,36.48,36.4,36.4,322600.0,25.4369,25.4578,25.402,25.402,322600.0
2008-05-15 10:30:00,36.41,36.45,36.39,36.39,417100.0,25.409,25.4369,25.395,25.395,417100.0
2008-05-15 10:35:00,36.39,36.4,36.32,36.35,403500.0,25.395,25.402,25.3462,25.3671,403500.0
2008-05-15 10:40:00,36.35,36.45,36.35,36.41,427300.0,25.3671,25.4369,25.3671,25.409,427300.0
2008-05-15 10:45:00,36.41,36.44,36.35,36.36,399700.0,25.409,25.4299,25.3671,25.3741,399700.0
2008-05-15 10:50:00,36.35,36.39,36.35,36.39,222900.0,25.3671,25.395,25.3671,25.395,222900.0
2008-05-15 10:55:00,36.4,36.41,36.35,36.36,253300.0,25.402,25.409,25.3671,25.3741,253300.0
2008-05-15 11:00:00,36.36,36.45,36.36,36.44,399400.0,25.3741,25.4369,25.3741,25.4299,399400.0
2008-05-15 11:05:00,36.44,36.45,36.3,36.32,514900.0,25.4299,25.4369,25.3322,25.3462,514900.0
2008-05-15 11:10:00,36.33,36.33,36.26,36.27,679900.0,25.3531,25.3531,25.3043,25.3113,679900.0
2008-05-15 11:15:00,36.27,36.28,36.2,36.23,513400.0,25.3113,25.3182,25.2624,25.2834,513400.0
2008-05-15 11:20:00,36.23,36.24,36.11,36.16,794400.0,25.2834,25.2903,25.1996,25.2345,794400.0
2008-05-15 11:25:00,36.16,36.23,36.14,36.21,196700.0,25.2345,25.2834,25.2205,25.2694,196700.0
2008-05-15 11:30:00,36.21,36.28,36.18,36.25,493800.0,25.2694,25.3182,25.2485,25.2973,493800.0
2008-05-15 11:35:00,36.25,36.26,36.21,36.23,398200.0,25.2973,25.3043,25.2694,25.2834,398200.0
2008-05-15 11:40:00,36.24,36.24,36.18,36.21,502500.0,25.2903,25.2903,25.2485,25.2694,502500.0
2008-05-15 11:45:00,36.2,36.23,36.18,36.18,357100.0,25.2624,25.2834,25.2485,25.2485,357100.0
2008-05-15 11:50:00,36.18,36.2,36.15,36.16,522100.0,25.2485,25.2624,25.2275,25.2345,522100.0
2008-05-15 11:55:00,36.16,36.21,36.15,36.17,342100.0,25.2345,25.2694,25.2275,25.2415,342100.0
2008-05-15 12:00:00,36.18,36.27,36.15,36.25,263700.0,25.2485,25.3113,25.2275,25.2973,263700.0
2008-05-15 12:05:00,36.26,36.37,36.25,36.31,567900.0,25.3043,25.3811,25.2973,25.3392,567900.0
2008-05-15 12:10:00,36.31,36.35,36.26,36.31,468600.0,25.3392,25.3671,25.3043,25.3392,468600.0
2008-05-15 12:15:00,36.32,36.37,36.28,36.31,751400.0,25.3462,25.3811,25.3182,25.3392,751400.0
2008-05-15 12:20:00,36.3,36.37,36.28,36.34,691700.0,25.3322,25.3811,25.3182,25.3601,691700.0
2008-05-15 12:25:00,36.33,36.39,36.28,36.39,633400.0,25.3531,25.395,25.3182,25.395,633400.0
2008-05-15 12:30:00,36.38,36.47,36.35,36.45,1060700.0,25.388,25.4508,25.3671,25.4369,1060700.0
2008-05-15 12:35:00,36.45,36.51,36.42,36.51,757300.0,25.4369,25.4788,25.4159,25.4788,757300.0
2008-05-15 12:40:00,36.51,36.56,36.4,36.43,883700.0,25.4788,25.5136,25.402,25.4229,883700.0
2008-05-15 12:45:00,36.43,36.44,36.33,36.36,609200.0,25.4229,25.4299,25.3531,25.3741,609200.0
2008-05-15 12:50:00,36.35,36.45,36.33,36.43,300400.0,25.3671,25.4369,25.3531,25.4229,300400.0
2008-05-15 12:55:00,36.43,36.45,36.36,36.44,318900.0,25.4229,25.4369,25.3741,25.4299,318900.0
2008-05-15 13:00:00,36.44,36.51,36.41,36.51,436900.0,25.4299,25.4788,25.409,25.4788,436900.0
2008-05-15 13:05:00,36.51,36.54,36.4,36.41,933700.0,25.4788,25.4997,25.402,25.409,933700.0
2008-05-15 13:10:00,36.42,36.55,36.41,36.55,478200.0,25.4159,25.5067,25.409,25.5067,478200.0
2008-05-15 13:15:00,36.54,36.55,36.45,36.46,356100.0,25.4997,25.5067,25.4369,25.4439,356100.0
2008-05-15 13:20:00,36.45,36.5,36.39,36.46,493200.0,25.4369,25.4718,25.395,25.4439,493200.0
2008-05-15 13:25:00,36.46,36.5,36.43,36.44,438500.0,25.4439,25.4718,25.4229,25.4299,438500.0
2008-05-15 13:30:00,36.44,36.47,36.39,36.4,305600.0,25.4299,25.4508,25.395,25.402,305600.0
2008-05-15 13:35:00,36.4,36.41,36.2,36.21,628000.0,25.402,25.409,25.2624,25.2694,628000.0
2008-05-15 13:40:00,36.22,36.34,36.2,36.31,372200.0,25.2764,25.3601,25.2624,25.3392,372200.0
2008-05-15 13:45:00,36.32,36.46,36.32,36.41,241600.0,25.3462,25.4439,25.3462,25.409,241600.0
2008-05-15 13:50:00,36.41,36.41,36.3,36.3,224100.0,25.409,25.409,25.3322,25.3322,224100.0
2008-05-15 13:55:00,36.31,36.39,36.28,36.31,223400.0,25.3392,25.395,25.3182,25.3392,223400.0
2008-05-15 14:00:00,36.31,36.35,36.28,36.31,260200.0,25.3392,25.3671,25.3182,25.3392,260200.0
2008-05-15 14:05:00,36.31,36.4,36.29,36.4,246700.0,25.3392,25.402,25.3252,25.402,246700.0
2008-05-15 14:10:00,36.4,36.47,36.38,36.4,429500.0,25.402,25.4508,25.388,25.402,429500.0
2008-05-15 14:15:00,36.4,36.43,36.37,36.39,217900.0,25.402,25.4229,25.3811,25.395,217900.0
2008-05-15 14:20:00,36.4,36.44,36.33,36.37,457800.0,25.402,25.4299,25.3531,25.3811,457800.0
2008-05-15 14:25:00,36.36,36.37,36.25,36.25,481200.0,25.3741,25.3811,25.2973,25.2973,481200.0
2008-05-15 14:30:00,36.26,36.34,36.23,36.33,412600.0,25.3043,25.3601,25.2834,25.3531,412600.0
2008-05-15 14:35:00,36.33,36.38,36.31,36.34,265500.0,25.3531,25.388,25.3392,25.3601,265500.0
2008-05-15 14:40:00,36.35,36.38,36.33,36.38,234400.0,25.3671,25.388,25.3531,25.388,234400.0
2008-05-15 14:45:00,36.38,36.39,36.3,36.32,230800.0,25.388,25.395,25.3322,25.3462,230800.0
2008-05-15 14:50:00,36.32,36.43,36.31,36.42,513200.0,25.3462,25.4229,25.3392,25.4159,513200.0
2008-05-15 14:55:00,36.43,36.44,36.36,36.4,361400.0,25.4229,25.4299,25.3741,25.402,361400.0
2008-05-15 15:00:00,36.4,36.45,36.34,36.35,410600.0,25.402,25.4369,25.3601,25.3671,410600.0
2008-05-15 15:05:00,36.35,36.4,36.32,36.39,330800.0,25.3671,25.402,25.3462,25.395,330800.0
2008-05-15 15:10:00,36.39,36.44,36.38,36.39,296800.0,25.395,25.4299,25.388,25.395,296800.0
2008-05-15 15:15:00,36.39,36.47,36.38,36.43,474900.0,25.395,25.4508,25.388,25.4229,474900.0
2008-05-15 15:20:00,36.43,36.44,36.31,36.33,720500.0,25.4229,25.4299,25.3392,25.3531,720500.0
2008-05-15 15:25:00,36.33,36.39,36.32,36.39,479900.0,25.3531,25.395,25.3462,25.395,479900.0
2008-05-15 15:30:00,36.39,36.4,36.33,36.35,565400.0,25.395,25.402,25.3531,25.3671,565400.0
2008-05-15 15:35:00,36.36,36.49,36.35,36.46,838700.0,25.3741,25.4648,25.3671,25.4439,838700.0
2008-05-15 15:40:00,36.46,36.54,36.43,36.53,877000.0,25.4439,25.4997,25.4229,25.4927,877000.0
2008-05-15 15:45:00,36.54,36.69,36.54,36.68,1632100.0,25.4997,25.6044,25.4997,25.5974,1632100.0
2008-05-15 15:50:00,36.68,36.74,36.63,36.64,1392600.0,25.5974,25.6393,25.5625,25.5695,1392600.0
2008-05-15 15:55:00,36.64,36.71,36.62,36.65,1566300.0,25.5695,25.6183,25.5555,25.5765,1566300.0
2008-05-16 09:30:00,36.81,36.82,36.34,36.43,3157600.0,25.6881,25.6951,25.3601,25.4229,3157600.0
2008-05-16 09:35:00,36.44,36.47,36.3,36.4,489500.0,25.4299,25.4508,25.3322,25.402,489500.0
2008-05-16 09:40:00,36.39,36.41,36.3,36.37,838200.0,25.395,25.409,25.3322,25.3811,838200.0
2008-05-16 09:45:00,36.36,36.46,36.32,36.4,425900.0,25.3741,25.4439,25.3462,25.402,425900.0
2008-05-16 09:50:00,36.39,36.49,36.36,36.42,522800.0,25.395,25.4648,25.3741,25.4159,522800.0
2008-05-16 09:55:00,36.42,36.45,36.3,36.34,550500.0,25.4159,25.4369,25.3322,25.3601,550500.0
2008-05-16 10:00:00,36.34,36.36,36.2,36.23,680500.0,25.3601,25.3741,25.2624,25.2834,680500.0
2008-05-16 10:05:00,36.22,36.25,36.21,36.22,298200.0,25.2764,25.2973,25.2694,25.2764,298200.0
2008-05-16 10:10:00,36.21,36.29,36.21,36.28,395400.0,25.2694,25.3252,25.2694,25.3182,395400.0
2008-05-16 10:15:00,36.28,36.36,36.24,36.31,357000.0,25.3182,25.3741,25.2903,25.3392,357000.0
2008-05-16 10:20:00,36.31,36.34,36.23,36.32,389900.0,25.3392,25.3601,25.2834,25.3462,389900.0
2008-05-16 10:25:00,36.32,36.4,36.27,36.38,314600.0,25.3462,25.402,25.3113,25.388,314600.0
2008-05-16 10:30:00,36.4,36.42,36.36,36.39,317000.0,25.402,25.4159,25.3741,25.395,317000.0
2008-05-16 10:35:00,36.39,36.41,36.3,36.41,358200.0,25.395,25.409,25.3322,25.409,358200.0
2008-05-16 10:40:00,36.41,36.43,36.29,36.29,361800.0,25.409,25.4229,25.3252,25.3252,361800.0
2008-05-16 10:45:00,36.29,36.3,36.2,36.23,612200.0,25.3252,25.3322,25.2624,25.2834,612200.0
2008-05-16 10:50:00,36.24,36.34,36.15,36.15,804200.0,25.2903,25.3601,25.2275,25.2275,804200.0
2008-05-16 10:55:00,36.15,36.16,36.06,36.07,777100.0,25.2275,25.2345,25.1647,25.1717,777100.0
2008-05-16 11:00:00,36.06,36.18,36.06,36.15,398200.0,25.1647,25.2485,25.1647,25.2275,398200.0
2008-05-16 11:05:00,36.14,36.2,36.11,36.16,363600.0,25.2205,25.2624,25.1996,25.2345,363600.0
2008-05-16 11:10:00,36.17,36.17,36.1,36.17,462200.0,25.2415,25.2415,25.1926,25.2415,462200.0
2008-05-16 11:15:00,36.16,36.21,36.14,36.14,286900.0,25.2345,25.2694,25.2205,25.2205,286900.0
2008-05-16 11:20:00,36.14,36.16,36.07,36.07,496700.0,25.2205,25.2345,25.1717,25.1717,496700.0
2008-05-16 11:25:00,36.08,36.13,36.07,36.1,285600.0,25.1787,25.2136,25.1717,25.1926,285600.0
2008-05-16 11:30:00,36.1,36.11,36.04,36.07,474100.0,25.1926,25.1996,25.1508,25.1717,474100.0
2008-05-16 11:35:00,36.07,36.08,36.05,36.07,281900.0,25.1717,25.1787,25.1577,25.1717,281900.0
2008-05-16 11:40:00,36.06,36.1,36.06,36.09,233800.0,25.1647,25.1926,25.1647,25.1857,233800.0
2008-05-16 11:45:00,36.1,36.12,36.09,36.11,148300.0,25.1926,25.2066,25.1857,25.1996,148300.0
2008-05-16 11:50:00,36.11,36.14,36.07,36.09,272200.0,25.1996,25.2205,25.1717,25.1857,272200.0
2008-05-16 11:55:00,36.09,36.13,36.07,36.07,251800.0,25.1857,25.2136,25.1717,25.1717,251800.0
2008-05-16 12:00:00,36.07,36.1,36.06,36.06,220500.0,25.1717,25.1926,25.1647,25.1647,220500.0
2008-05-16 12:05:00,36.07,36.09,36.06,36.08,180700.0,25.1717,25.1857,25.1647,25.1787,180700.0
2008-05-16 12:10:00,36.08,36.13,36.07,36.12,257400.0,25.1787,25.2136,25.1717,25.2066,257400.0
2008-05-16 12:15:00,36.12,36.13,36.09,36.12,230500.0,25.2066,25.2136,25.1857,25.2066,230500.0
2008-05-16 12:20:00,36.11,36.12,36.08,36.1,216200.0,25.1996,25.2066,25.1787,25.1926,216200.0
2008-05-16 12:25:00,36.1,36.15,36.08,36.15,217200.0,25.1926,25.2275,25.1787,25.2275,217200.0
2008-05-16 12:30:00,36.15,36.19,36.12,36.13,282500.0,25.2275,25.2554,25.2066,25.2136,282500.0
2008-05-16 12:35:00,36.13,36.19,36.11,36.16,318600.0,25.2136,25.2554,25.1996,25.2345,318600.0
2008-05-16 12:40:00,36.16,36.21,36.14,36.21,189600.0,25.2345,25.2694,25.2205,25.2694,189600.0
2008-05-16 12:45:00,36.21,36.24,36.18,36.2,202800.0,25.2694,25.2903,25.2485,25.2624,202800.0
2008-05-16 12:50:00,36.2,36.21,36.19,36.2,139100.0,25.2624,25.2694,25.2554,25.2624,139100.0
2008-05-16 12:55:00,36.19,36.21,36.17,36.18,160200.0,25.2554,25.2694,25.2415,25.2485,160200.0
2008-05-16 13:00:00,36.19,36.2,36.15,36.19,193600.0,25.2554,25.2624,25.2275,25.2554,193600.0
2008-05-16 13:05:00,36.19,36.2,36.18,36.19,122400.0,25.2554,25.2624,25.2485,25.2554,122400.0
2008-05-16 13:10:00,36.2,36.2,36.14,36.17,331200.0,25.2624,25.2624,25.2205,25.2415,331200.0
2008-05-16 13:15:00,36.17,36.17,36.12,36.14,177600.0,25.2415,25.2415,25.2066,25.2205,177600.0
2008-05-16 13:20:00,36.14,36.2,36.13,36.2,207800.0,25.2205,25.2624,25.2136,25.2624,207800.0
2008-05-16 13:25:00,36.19,36.21,36.17,36.2,270600.0,25.2554,25.2694,25.2415,25.2624,270600.0
2008-05-16 13:30:00,36.2,36.22,36.15,36.19,216300.0,25.2624,25.2764,25.2275,25.2554,216300.0
2008-05-16 13:35:00,36.18,36.19,36.14,36.15,299700.0,25.2485,25.2554,25.2205,25.2275,299700.0
2008-05-16 13:40:00,36.15,36.18,36.14,36.15,143100.0,25.2275,25.2485,25.2205,25.2275,143100.0
2008-05-16 13:45:00,36.15,36.19,36.15,36.17,195900.0,25.2275,25.2554,25.2275,25.2415,195900.0
2008-05-16 13:50:00,36.17,36.17,36.11,36.13,147700.0,25.2415,25.2415,25.1996,25.2136,147700.0
2008-05-16 13:55:00,36.13,36.2,36.13,36.15,272800.0,25.2136,25.2624,25.2136,25.2275,272800.0
2008-05-16 14:00:00,36.14,36.17,36.12,36.15,177700.0,25.2205,25.2415,25.2066,25.2275,177700.0
2008-05-16 14:05:00,36.14,36.16,36.1,36.16,190600.0,25.2205,25.2345,25.1926,25.2345,190600.0
2008-05-16 14:10:00,36.16,36.2,36.11,36.2,255100.0,25.2345,25.2624,25.1996,25.2624,255100.0
2008-05-16 14:15:00,36.19,36.2,36.15,36.18,209700.0,25.2554,25.2624,25.2275,25.2485,209700.0
2008-05-16 14:20:00,36.18,36.19,36.16,36.18,300800.0,25.2485,25.2554,25.2345,25.2485,300800.0
2008-05-16 14:25:00,36.17,36.19,36.13,36.15,235600.0,25.2415,25.2554,25.2136,25.2275,235600.0
2008-05-16 14:30:00,36.15,36.16,36.1,36.11,252500.0,25.2275,25.2345,25.1926,25.1996,252500.0
2008-05-16 14:35:00,36.11,36.14,36.09,36.1,328400.0,25.1996,25.2205,25.1857,25.1926,328400.0
2008-05-16 14:40:00,36.1,36.15,36.1,36.15,256100.0,25.1926,25.2275,25.1926,25.2275,256100.0
2008-05-16 14:45:00,36.15,36.18,36.13,36.14,260100.0,25.2275,25.2485,25.2136,25.2205,260100.0
2008-05-16 14:50:00,36.15,36.2,36.13,36.19,398200.0,25.2275,25.2624,25.2136,25.2554,398200.0
2008-05-16 14:55:00,36.19,36.21,36.16,36.16,347400.0,25.2554,25.2694,25.2345,25.2345,347400.0
2008-05-16 15:00:00,36.16,36.17,36.11,36.13,305100.0,25.2345,25.2415,25.1996,25.2136,305100.0
2008-05-16 15:05:00,36.13,36.21,36.12,36.21,483200.0,25.2136,25.2694,25.2066,25.2694,483200.0
2008-05-16 15:10:00,36.21,36.21,36.17,36.18,228800.0,25.2694,25.2694,25.2415,25.2485,228800.0
2008-05-16 15:15:00,36.17,36.21,36.17,36.21,420700.0,25.2415,25.2694,25.2415,25.2694,420700.0
2008-05-16 15:20:00,36.21,36.23,36.19,36.22,379700.0,25.2694,25.2834,25.2554,25.2764,379700.0
2008-05-16 15:25:00,36.21,36.26,36.21,36.23,561700.0,25.2694,25.3043,25.2694,25.2834,561700.0
2008-05-16 15:30:00,36.23,36.25,36.23,36.25,270100.0,25.2834,25.2973,25.2834,25.2973,270100.0
2008-05-16 15:35:00,36.25,36.25,36.22,36.22,369300.0,25.2973,25.2973,25.2764,25.2764,369300.0
2008-05-16 15:40:00,36.22,36.24,36.15,36.16,566300.0,25.2764,25.2903,25.2275,25.2345,566300.0
2008-05-16 15:45:00,36.15,36.18,36.15,36.17,583100.0,25.2275,25.2485,25.2275,25.2415,583100.0
2008-05-16 15:50:00,36.17,36.17,36.11,36.13,819500.0,25.2415,25.2415,25.1996,25.2136,819500.0
2008-05-16 15:55:00,36.14,36.17,36.1,36.14,1352100.0,25.2205,25.2415,25.1926,25.2205,1352100.0
2008-05-19 09:30:00,36.23,36.24,36.0,36.02,1165200.0,25.2834,25.2903,25.1228,25.1368,1165200.0
2008-05-19 09:35:00,36.02,36.05,36.0,36.01,682500.0,25.1368,25.1577,25.1228,25.1298,682500.0
2008-05-19 09:40:00,36.01,36.04,35.91,35.92,1042300.0,25.1298,25.1508,25.06,25.067,1042300.0
2008-05-19 09:45:00,35.92,36.09,35.91,36.06,623800.0,25.067,25.1857,25.06,25.1647,623800.0
2008-05-19 09:50:00,36.05,36.14,36.03,36.07,776200.0,25.1577,25.2205,25.1438,25.1717,776200.0
2008-05-19 09:55:00,36.08,36.08,35.95,36.0,438900.0,25.1787,25.1787,25.088,25.1228,438900.0
2008-05-19 10:00:00,36.0,36.04,35.95,36.0,366500.0,25.1228,25.1508,25.088,25.1228,366500.0
2008-05-19 10:05:00,36.0,36.04,35.97,36.04,499400.0,25.1228,25.1508,25.1019,25.1508,499400.0
2008-05-19 10:10:00,36.04,36.07,36.01,36.05,647700.0,25.1508,25.1717,25.1298,25.1577,647700.0
2008-05-19 10:15:00,36.04,36.06,35.95,36.0,723200.0,25.1508,25.1647,25.088,25.1228,723200.0
2008-05-19 10:20:00,36.0,36.0,35.95,36.0,622900.0,25.1228,25.1228,25.088,25.1228,622900.0
2008-05-19 10:25:00,36.0,36.03,35.65,35.98,599300.0,25.1228,25.1438,24.8786,25.1089,599300.0
2008-05-19 10:30:00,35.99,36.03,35.96,36.01,627900.0,25.1159,25.1438,25.0949,25.1298,627900.0
2008-05-19 10:35:00,36.0,36.17,35.99,36.11,770500.0,25.1228,25.2415,25.1159,25.1996,770500.0
2008-05-19 10:40:00,36.1,36.11,36.03,36.04,316000.0,25.1926,25.1996,25.1438,25.1508,316000.0
2008-05-19 10:45:00,36.04,36.14,36.03,36.14,279900.0,25.1508,25.2205,25.1438,25.2205,279900.0
2008-05-19 10:50:00,36.13,36.18,36.12,36.17,212600.0,25.2136,25.2485,25.2066,25.2415,212600.0
2008-05-19 10:55:00,36.17,36.2,36.13,36.15,229000.0,25.2415,25.2624,25.2136,25.2275,229000.0
2008-05-19 11:00:00,36.15,36.16,36.11,36.15,278100.0,25.2275,25.2345,25.1996,25.2275,278100.0
2008-05-19 11:05:00,36.15,36.17,36.1,36.1,322800.0,25.2275,25.2415,25.1926,25.1926,322800.0
2008-05-19 11:10:00,36.1,36.19,36.1,36.16,297600.0,25.1926,25.2554,25.1926,25.2345,297600.0
2008-05-19 11:15:00,36.17,36.29,36.15,36.27,442000.0,25.2415,25.3252,25.2275,25.3113,442000.0
2008-05-19 11:20:00,36.27,36.36,36.27,36.33,604300.0,25.3113,25.3741,25.3113,25.3531,604300.0
2008-05-19 11:25:00,36.33,36.36,36.28,36.35,513400.0,25.3531,25.3741,25.3182,25.3671,513400.0
2008-05-19 11:30:00,36.35,36.46,36.35,36.44,466900.0,25.3671,25.4439,25.3671,25.4299,466900.0
2008-05-19 11:35:00,36.44,36.55,36.44,36.51,1029100.0,25.4299,25.5067,25.4299,25.4788,1029100.0
2008-05-19 11:40:00,36.5,36.61,36.49,36.6,850200.0,25.4718,25.5485,25.4648,25.5416,850200.0
2008-05-19 11:45:00,36.6,36.63,36.58,36.6,609000.0,25.5416,25.5625,25.5276,25.5416,609000.0
2008-05-19 11:50:00,36.6,36.61,36.57,36.58,376200.0,25.5416,25.5485,25.5206,25.5276,376200.0
2008-05-19 11:55:00,36.58,36.61,36.53,36.58,413400.0,25.5276,25.5485,25.4927,25.5276,413400.0
2008-05-19 12:00:00,36.58,36.61,36.54,36.58,531200.0,25.5276,25.5485,25.4997,25.5276,531200.0
2008-05-19 12:05:00,36.58,36.63,36.57,36.63,340400.0,25.5276,25.5625,25.5206,25.5625,340400.0
2008-05-19 12:10:00,36.63,36.65,36.61,36.62,319000.0,25.5625,25.5765,25.5485,25.5555,319000.0
2008-05-19 12:15:00,36.61,36.64,36.61,36.61,232400.0,25.5485,25.5695,25.5485,25.5485,232400.0
2008-05-19 12:20:00,36.62,36.7,36.6,36.65,374000.0,25.5555,25.6113,25.5416,25.5765,374000.0
2008-05-19 12:25:00,36.65,36.65,36.61,36.62,154700.0,25.5765,25.5765,25.5485,25.5555,154700.0
2008-05-19 12:30:00,36.62,36.69,36.62,36.64,280100.0,25.5555,25.6044,25.5555,25.5695,280100.0
2008-05-19 12:35:00,36.64,36.72,36.63,36.68,750200.0,25.5695,25.6253,25.5625,25.5974,750200.0
2008-05-19 12:40:00,36.68,36.72,36.62,36.64,394500.0,25.5974,25.6253,25.5555,25.5695,394500.0
2008-05-19 12:45:00,36.63,36.64,36.6,36.62,246600.0,25.5625,25.5695,25.5416,25.5555,246600.0
2008-05-19 12:50:00,36.63,36.63,36.58,36.6,231200.0,25.5625,25.5625,25.5276,25.5416,231200.0
2008-05-19 12:55:00,36.61,36.63,36.56,36.62,329300.0,25.5485,25.5625,25.5136,25.5555,329300.0
2008-05-19 13:00:00,36.63,36.65,36.62,36.64,98900.0,25.5625,25.5765,25.5555,25.5695,98900.0
2008-05-19 13:05:00,36.64,36.64,36.59,36.6,317500.0,25.5695,25.5695,25.5346,25.5416,317500.0
2008-05-19 13:10:00,36.6,36.64,36.59,36.6,348900.0,25.5416,25.5695,25.5346,25.5416,348900.0
2008-05-19 13:15:00,36.6,36.64,36.6,36.63,243400.0,25.5416,25.5695,25.5416,25.5625,243400.0
2008-05-19 13:20:00,36.64,36.64,36.6,36.61,250200.0,25.5695,25.5695,25.5416,25.5485,250200.0
2008-05-19 13:25:00,36.62,36.68,36.61,36.68,247600.0,25.5555,25.5974,25.5485,25.5974,247600.0
2008-05-19 13:30:00,36.67,36.7,36.62,36.63,302600.0,25.5904,25.6113,25.5555,25.5625,302600.0
2008-05-19 13:35:00,36.62,36.66,36.61,36.65,284100.0,25.5555,25.5834,25.5485,25.5765,284100.0
2008-05-19 13:40:00,36.66,36.69,36.63,36.63,183600.0,25.5834,25.6044,25.5625,25.5625,183600.0
2008-05-19 13:45:00,36.63,36.65,36.61,36.62,262900.0,25.5625,25.5765,25.5485,25.5555,262900.0
2008-05-19 13:50:00,36.62,36.65,36.62,36.62,160800.0,25.5555,25.5765,25.5555,25.5555,160800.0
2008-05-19 13:55:00,36.63,36.65,36.51,36.58,482400.0,25.5625,25.5765,25.4788,25.5276,482400.0
2008-05-19 14:00:00,36.57,36.6,36.48,36.5,460300.0,25.5206,25.5416,25.4578,25.4718,460300.0
2008-05-19 14:05:00,36.5,36.56,36.46,36.53,426400.0,25.4718,25.5136,25.4439,25.4927,426400.0
2008-05-19 14:10:00,36.53,36.57,36.5,36.55,409900.0,25.4927,25.5206,25.4718,25.5067,409900.0
2008-05-19 14:15:00,36.57,36.57,36.42,36.43,723700.0,25.5206,25.5206,25.4159,25.4229,723700.0
2008-05-19 14:20:00,36.42,36.47,36.39,36.47,496800.0,25.4159,25.4508,25.395,25.4508,496800.0
2008-05-19 14:25:00,36.46,36.48,36.3,36.33,744500.0,25.4439,25.4578,25.3322,25.3531,744500.0
2008-05-19 14:30:00,36.33,36.38,36.3,36.31,257600.0,25.3531,25.388,25.3322,25.3392,257600.0
2008-05-19 14:35:00,36.3,36.36,36.29,36.32,379100.0,25.3322,25.3741,25.3252,25.3462,379100.0
2008-05-19 14:40:00,36.31,36.32,36.27,36.29,261000.0,25.3392,25.3462,25.3113,25.3252,261000.0
2008-05-19 14:45:00,36.29,36.33,36.28,36.31,225800.0,25.3252,25.3531,25.3182,25.3392,225800.0
2008-05-19 14:50:00,36.31,36.43,36.29,36.4,187600.0,25.3392,25.4229,25.3252,25.402,187600.0
2008-05-19 14:55:00,36.4,36.4,36.34,36.37,212100.0,25.402,25.402,25.3601,25.3811,212100.0
2008-05-19 15:00:00,36.37,36.38,36.31,36.32,284300.0,25.3811,25.388,25.3392,25.3462,284300.0
2008-05-19 15:05:00,36.32,36.33,36.28,36.3,193900.0,25.3462,25.3531,25.3182,25.3322,193900.0
2008-05-19 15:10:00,36.31,36.32,36.26,36.27,249200.0,25.3392,25.3462,25.3043,25.3113,249200.0
2008-05-19 15:15:00,36.26,36.28,36.22,36.25,228400.0,25.3043,25.3182,25.2764,25.2973,228400.0
2008-05-19 15:20:00,36.25,36.27,36.23,36.24,139000.0,25.2973,25.3113,25.2834,25.2903,139000.0
2008-05-19 15:25:00,36.23,36.24,36.17,36.23,354700.0,25.2834,25.2903,25.2415,25.2834,354700.0
2008-05-19 15:30:00,36.24,36.24,36.09,36.13,508100.0,25.2903,25.2903,25.1857,25.2136,508100.0
2008-05-19 15:35:00,36.12,36.13,35.97,35.97,905800.0,25.2066,25.2136,25.1019,25.1019,905800.0
2008-05-19 15:40:00,35.98,36.05,35.97,36.0,942800.0,25.1089,25.1577,25.1019,25.1228,942800.0
2008-05-19 15:45:00,36.01,36.06,35.98,36.06,661400.0,25.1298,25.1647,25.1089,25.1647,661400.0
2008-05-19 15:50:00,36.06,36.09,36.04,36.09,461300.0,25.1647,25.1857,25.1508,25.1857,461300.0
2008-05-19 15:55:00,36.09,36.09,36.03,36.07,894400.0,25.1857,25.1857,25.1438,25.1717,894400.0
2008-05-20 09:30:00,35.88,35.95,35.6,35.64,1136600.0,25.0391,25.088,24.8437,24.8716,1136600.0
2008-05-20 09:35:00,35.65,35.75,35.55,35.6,758400.0,24.8786,24.9484,24.8088,24.8437,758400.0
2008-05-20 09:40:00,35.6,35.65,35.55,35.59,624400.0,24.8437,24.8786,24.8088,24.8367,624400.0
2008-05-20 09:45:00,35.58,35.7,35.58,35.7,361600.0,24.8297,24.9135,24.8297,24.9135,361600.0
2008-05-20 09:50:00,35.7,35.76,35.66,35.69,445900.0,24.9135,24.9554,24.8856,24.9065,445900.0
2008-05-20 09:55:00,35.69,35.73,35.63,35.64,456900.0,24.9065,24.9344,24.8646,24.8716,456900.0
2008-05-20 10:00:00,35.64,35.64,35.55,35.59,518900.0,24.8716,24.8716,24.8088,24.8367,518900.0
2008-05-20 10:05:00,35.59,35.64,35.58,35.63,603600.0,24.8367,24.8716,24.8297,24.8646,603600.0
2008-05-20 10:10:00,35.62,35.69,35.59,35.66,488900.0,24.8577,24.9065,24.8367,24.8856,488900.0
2008-05-20 10:15:00,35.67,35.72,35.65,35.69,367500.0,24.8926,24.9274,24.8786,24.9065,367500.0
2008-05-20 10:20:00,35.69,35.73,35.58,35.63,560800.0,24.9065,24.9344,24.8297,24.8646,560800.0
2008-05-20 10:25:00,35.63,35.72,35.62,35.68,345700.0,24.8646,24.9274,24.8577,24.8995,345700.0
2008-05-20 10:30:00,35.68,35.72,35.6,35.61,424200.0,24.8995,24.9274,24.8437,24.8507,424200.0
2008-05-20 10:35:00,35.61,35.61,35.55,35.57,411400.0,24.8507,24.8507,24.8088,24.8228,411400.0
2008-05-20 10:40:00,35.56,35.64,35.55,35.63,338100.0,24.8158,24.8716,24.8088,24.8646,338100.0
2008-05-20 10:45:00,35.63,35.65,35.6,35.64,280400.0,24.8646,24.8786,24.8437,24.8716,280400.0
2008-05-20 10:50:00,35.65,35.66,35.58,35.59,456100.0,24.8786,24.8856,24.8297,24.8367,456100.0
2008-05-20 10:55:00,35.59,35.66,35.59,35.64,292300.0,24.8367,24.8856,24.8367,24.8716,292300.0
2008-05-20 11:00:00,35.64,35.67,35.61,35.62,344200.0,24.8716,24.8926,24.8507,24.8577,344200.0
2008-05-20 11:05:00,35.63,35.64,35.57,35.59,403700.0,24.8646,24.8716,24.8228,24.8367,403700.0
2008-05-20 11:10:00,35.6,35.65,35.58,35.61,286900.0,24.8437,24.8786,24.8297,24.8507,286900.0
2008-05-20 11:15:00,35.61,35.64,35.59,35.61,242400.0,24.8507,24.8716,24.8367,24.8507,242400.0
2008-05-20 11:20:00,35.61,35.62,35.6,35.61,184900.0,24.8507,24.8577,24.8437,24.8507,184900.0
2008-05-20 11:25:00,35.62,35.64,35.6,35.61,268700.0,24.8577,24.8716,24.8437,24.8507,268700.0
2008-05-20 11:30:00,35.62,35.63,35.58,35.59,353600.0,24.8577,24.8646,24.8297,24.8367,353600.0
2008-05-20 11:35:00,35.59,35.65,35.56,35.56,644600.0,24.8367,24.8786,24.8158,24.8158,644600.0
2008-05-20 11:40:00,35.56,35.7,35.52,35.53,447500.0,24.8158,24.9135,24.7879,24.7949,447500.0
2008-05-20 11:45:00,35.54,35.57,35.53,35.54,200800.0,24.8018,24.8228,24.7949,24.8018,200800.0
2008-05-20 11:50:00,35.54,35.6,35.53,35.57,351000.0,24.8018,24.8437,24.7949,24.8228,351000.0
2008-05-20 11:55:00,35.57,35.58,35.52,35.56,260300.0,24.8228,24.8297,24.7879,24.8158,260300.0
2008-05-20 12:00:00,35.56,35.58,35.54,35.56,312500.0,24.8158,24.8297,24.8018,24.8158,312500.0
2008-05-20 12:05:00,35.56,35.57,35.54,35.56,313200.0,24.8158,24.8228,24.8018,24.8158,313200.0
2008-05-20 12:10:00,35.56,35.57,35.54,35.56,201200.0,24.8158,24.8228,24.8018,24.8158,201200.0
2008-05-20 12:15:00,35.57,35.57,35.54,35.56,259800.0,24.8228,24.8228,24.8018,24.8158,259800.0
2008-05-20 12:20:00,35.57,35.62,35.56,35.61,445600.0,24.8228,24.8577,24.8158,24.8507,445600.0
2008-05-20 12:25:00,35.61,35.62,35.57,35.58,224400.0,24.8507,24.8577,24.8228,24.8297,224400.0
2008-05-20 12:30:00,35.57,35.59,35.56,35.58,143400.0,24.8228,24.8367,24.8158,24.8297,143400.0
2008-05-20 12:35:00,35.57,35.62,35.57,35.59,167900.0,24.8228,24.8577,24.8228,24.8367,167900.0
2008-05-20 12:40:00,35.59,35.59,35.52,35.52,311100.0,24.8367,24.8367,24.7879,24.7879,311100.0
2008-05-20 12:45:00,35.52,35.54,35.51,35.52,266800.0,24.7879,24.8018,24.7809,24.7879,266800.0
2008-05-20 12:50:00,35.52,35.53,35.5,35.5,378300.0,24.7879,24.7949,24.7739,24.7739,378300.0
2008-05-20 12:55:00,35.5,35.52,35.5,35.52,251300.0,24.7739,24.7879,24.7739,24.7879,251300.0
2008-05-20 13:00:00,35.52,35.52,35.5,35.5,171800.0,24.7879,24.7879,24.7739,24.7739,171800.0
2008-05-20 13:05:00,35.5,35.52,35.5,35.5,307300.0,24.7739,24.7879,24.7739,24.7739,307300.0
2008-05-20 13:10:00,35.5,35.52,35.5,35.51,223200.0,24.7739,24.7879,24.7739,24.7809,223200.0
2008-05-20 13:15:00,35.5,35.51,35.5,35.5,124300.0,24.7739,24.7809,24.7739,24.7739,124300.0
2008-05-20 13:20:00,35.51,35.51,35.44,35.49,768900.0,24.7809,24.7809,24.732,24.7669,768900.0
2008-05-20 13:25:00,35.49,35.55,35.47,35.54,377000.0,24.7669,24.8088,24.753,24.8018,377000.0
2008-05-20 13:30:00,35.53,35.54,35.46,35.49,253300.0,24.7949,24.8018,24.746,24.7669,253300.0
2008-05-20 13:35:00,35.5,35.51,35.44,35.45,346900.0,24.7739,24.7809,24.732,24.739,346900.0
2008-05-20 13:40:00,35.44,35.48,35.41,35.47,457500.0,24.732,24.76,24.7111,24.753,457500.0
2008-05-20 13:45:00,35.48,35.52,35.47,35.52,363600.0,24.76,24.7879,24.753,24.7879,363600.0
2008-05-20 13:50:00,35.51,35.56,35.5,35.5,276900.0,24.7809,24.8158,24.7739,24.7739,276900.0
2008-05-20 13:55:00,35.5,35.5,35.41,35.44,510200.0,24.7739,24.7739,24.7111,24.732,510200.0
2008-05-20 14:00:00,35.43,35.48,35.42,35.42,320500.0,24.7251,24.76,24.7181,24.7181,320500.0
2008-05-20 14:05:00,35.42,35.45,35.35,35.39,553500.0,24.7181,24.739,24.6692,24.6972,553500.0
2008-05-20 14:10:00,35.39,35.43,35.37,35.4,210900.0,24.6972,24.7251,24.6832,24.7041,210900.0
2008-05-20 14:15:00,35.4,35.41,35.36,35.39,342300.0,24.7041,24.7111,24.6762,24.6972,342300.0
2008-05-20 14:20:00,35.38,35.44,35.38,35.44,235500.0,24.6902,24.732,24.6902,24.732,235500.0
2008-05-20 14:25:00,35.43,35.44,35.4,35.4,330200.0,24.7251,24.732,24.7041,24.7041,330200.0
2008-05-20 14:30:00,35.41,35.41,35.37,35.37,272200.0,24.7111,24.7111,24.6832,24.6832,272200.0
2008-05-20 14:35:00,35.38,35.41,35.36,35.39,390800.0,24.6902,24.7111,24.6762,24.6972,390800.0
2008-05-20 14:40:00,35.4,35.48,35.4,35.48,314100.0,24.7041,24.76,24.7041,24.76,314100.0
2008-05-20 14:45:00,35.48,35.49,35.4,35.43,370100.0,24.76,24.7669,24.7041,24.7251,370100.0
2008-05-20 14:50:00,35.43,35.48,35.42,35.46,251000.0,24.7251,24.76,24.7181,24.746,251000.0
2008-05-20 14:55:00,35.46,35.48,35.4,35.4,319400.0,24.746,24.76,24.7041,24.7041,319400.0
2008-05-20 15:00:00,35.41,35.47,35.39,35.44,324900.0,24.7111,24.753,24.6972,24.732,324900.0
2008-05-20 15:05:00,35.44,35.48,35.44,35.46,411200.0,24.732,24.76,24.732,24.746,411200.0
2008-05-20 15:10:00,35.45,35.49,35.45,35.47,371100.0,24.739,24.7669,24.739,24.753,371100.0
2008-05-20 15:15:00,35.46,35.51,35.44,35.49,319300.0,24.746,24.7809,24.732,24.7669,319300.0
2008-05-20 15:20:00,35.49,35.52,35.41,35.46,439200.0,24.7669,24.7879,24.7111,24.746,439200.0
2008-05-20 15:25:00,35.47,35.47,35.4,35.42,411800.0,24.753,24.753,24.7041,24.7181,411800.0
2008-05-20 15:30:00,35.41,35.42,35.32,35.32,654600.0,24.7111,24.7181,24.6483,24.6483,654600.0
2008-05-20 15:35:00,35.32,35.36,35.27,35.34,759200.0,24.6483,24.6762,24.6134,24.6623,759200.0
2008-05-20 15:40:00,35.34,35.35,35.28,35.33,713900.0,24.6623,24.6692,24.6204,24.6553,713900.0
2008-05-20 15:45:00,35.33,35.42,35.32,35.42,777300.0,24.6553,24.7181,24.6483,24.7181,777300.0
2008-05-20 15:50:00,35.42,35.47,35.41,35.42,876200.0,24.7181,24.753,24.7111,24.7181,876200.0
2008-05-20 15:55:00,35.42,35.45,35.4,35.44,1050100.0,24.7181,24.739,24.7041,24.732,1050100.0
2008-05-21 09:30:00,35.39,35.55,35.37,35.41,889400.0,24.6972,24.8088,24.6832,24.7111,889400.0
2008-05-21 09:35:00,35.42,35.52,35.29,35.49,534300.0,24.7181,24.7879,24.6274,24.7669,534300.0
2008-05-21 09:40:00,35.48,35.52,35.36,35.36,761700.0,24.76,24.7879,24.6762,24.6762,761700.0
2008-05-21 09:45:00,35.36,35.39,35.27,35.27,367000.0,24.6762,24.6972,24.6134,24.6134,367000.0
2008-05-21 09:50:00,35.27,35.31,35.22,35.29,639200.0,24.6134,24.6413,24.5785,24.6274,639200.0
2008-05-21 09:55:00,35.3,35.32,35.25,35.26,354900.0,24.6343,24.6483,24.5995,24.6064,354900.0
2008-05-21 10:00:00,35.26,35.27,35.15,35.27,753900.0,24.6064,24.6134,24.5297,24.6134,753900.0
2008-05-21 10:05:00,35.26,35.29,35.23,35.26,414700.0,24.6064,24.6274,24.5855,24.6064,414700.0
2008-05-21 10:10:00,35.26,35.34,35.24,35.28,517900.0,24.6064,24.6623,24.5925,24.6204,517900.0
2008-05-21 10:15:00,35.28,35.3,35.22,35.25,683200.0,24.6204,24.6343,24.5785,24.5995,683200.0
2008-05-21 10:20:00,35.25,35.36,35.24,35.36,938500.0,24.5995,24.6762,24.5925,24.6762,938500.0
2008-05-21 10:25:00,35.36,35.4,35.34,35.36,405000.0,24.6762,24.7041,24.6623,24.6762,405000.0
2008-05-21 10:30:00,35.36,35.4,35.19,35.39,779000.0,24.6762,24.7041,24.5576,24.6972,779000.0
2008-05-21 10:35:00,35.4,35.41,35.17,35.25,639800.0,24.7041,24.7111,24.5436,24.5995,639800.0
2008-05-21 10:40:00,35.26,35.29,35.19,35.2,429300.0,24.6064,24.6274,24.5576,24.5646,429300.0
2008-05-21 10:45:00,35.21,35.22,35.1,35.1,798700.0,24.5715,24.5785,24.4948,24.4948,798700.0
2008-05-21 10:50:00,35.1,35.11,34.96,35.0,1502700.0,24.4948,24.5018,24.3971,24.425,1502700.0
2008-05-21 10:55:00,35.0,35.0,34.88,34.9,927200.0,24.425,24.425,24.3412,24.3552,927200.0
2008-05-21 11:00:00,34.9,34.98,34.88,34.98,350400.0,24.3552,24.411,24.3412,24.411,350400.0
2008-05-21 11:05:00,34.97,34.97,34.91,34.95,352700.0,24.4041,24.4041,24.3622,24.3901,352700.0
2008-05-21 11:10:00,34.96,35.03,34.95,35.0,403600.0,24.3971,24.4459,24.3901,24.425,403600.0
2008-05-21 11:15:00,35.0,35.03,34.96,34.97,904800.0,24.425,24.4459,24.3971,24.4041,904800.0
2008-05-21 11:20:00,34.97,34.98,34.93,34.94,349500.0,24.4041,24.411,24.3761,24.3831,349500.0
2008-05-21 11:25:00,34.94,35.01,34.89,34.93,463500.0,24.3831,24.432,24.3482,24.3761,463500.0
2008-05-21 11:30:00,34.92,34.93,34.86,34.92,347800.0,24.3692,24.3761,24.3273,24.3692,347800.0
2008-05-21 11:35:00,34.92,34.92,34.86,34.9,391200.0,24.3692,24.3692,24.3273,24.3552,391200.0
2008-05-21 11:40:00,34.89,34.92,34.85,34.88,402600.0,24.3482,24.3692,24.3203,24.3412,402600.0
2008-05-21 11:45:00,34.87,34.93,34.86,34.93,145900.0,24.3343,24.3761,24.3273,24.3761,145900.0
2008-05-21 11:50:00,34.93,34.97,34.91,34.97,297900.0,24.3761,24.4041,24.3622,24.4041,297900.0
2008-05-21 11:55:00,34.96,34.98,34.91,34.91,498400.0,24.3971,24.411,24.3622,24.3622,498400.0
2008-05-21 12:00:00,34.91,34.92,34.83,34.87,429400.0,24.3622,24.3692,24.3064,24.3343,429400.0
2008-05-21 12:05:00,34.86,34.88,34.8,34.83,321600.0,24.3273,24.3412,24.2854,24.3064,321600.0
2008-05-21 12:10:00,34.83,34.89,34.83,34.88,126300.0,24.3064,24.3482,24.3064,24.3412,126300.0
2008-05-21 12:15:00,34.88,34.89,34.82,34.87,192100.0,24.3412,24.3482,24.2994,24.3343,192100.0
2008-05-21 12:20:00,34.87,34.95,34.87,34.89,287800.0,24.3343,24.3901,24.3343,24.3482,287800.0
2008-05-21 12:25:00,34.89,34.91,34.84,34.87,758600.0,24.3482,24.3622,24.3133,24.3343,758600.0
2008-05-21 12:30:00,34.87,34.89,34.85,34.87,183300.0,24.3343,24.3482,24.3203,24.3343,183300.0
2008-05-21 12:35:00,34.87,34.87,34.83,34.83,258400.0,24.3343,24.3343,24.3064,24.3064,258400.0
2008-05-21 12:40:00,34.84,34.89,34.82,34.89,331400.0,24.3133,24.3482,24.2994,24.3482,331400.0
2008-05-21 12:45:00,34.89,34.9,34.84,34.85,627600.0,24.3482,24.3552,24.3133,24.3203,627600.0
2008-05-21 12:50:00,34.86,34.86,34.75,34.79,334900.0,24.3273,24.3273,24.2505,24.2784,334900.0
2008-05-21 12:55:00,34.78,34.81,34.77,34.8,150700.0,24.2715,24.2924,24.2645,24.2854,150700.0
2008-05-21 13:00:00,34.81,34.81,34.75,34.75,248800.0,24.2924,24.2924,24.2505,24.2505,248800.0
2008-05-21 13:05:00,34.76,34.76,34.7,34.73,493300.0,24.2575,24.2575,24.2156,24.2366,493300.0
2008-05-21 13:10:00,34.73,34.77,34.71,34.71,362000.0,24.2366,24.2645,24.2226,24.2226,362000.0
2008-05-21 13:15:00,34.71,34.78,34.69,34.74,242200.0,24.2226,24.2715,24.2087,24.2435,242200.0
2008-05-21 13:20:00,34.74,34.74,34.66,34.66,550600.0,24.2435,24.2435,24.1877,24.1877,550600.0
2008-05-21 13:25:00,34.67,34.68,34.64,34.68,295600.0,24.1947,24.2017,24.1738,24.2017,295600.0
2008-05-21 13:30:00,34.68,34.75,34.67,34.74,215300.0,24.2017,24.2505,24.1947,24.2435,215300.0
2008-05-21 13:35:00,34.74,34.82,34.73,34.81,268000.0,24.2435,24.2994,24.2366,24.2924,268000.0
2008-05-21 13:40:00,34.81,34.83,34.78,34.78,293600.0,24.2924,24.3064,24.2715,24.2715,293600.0
2008-05-21 13:45:00,34.78,34.83,34.78,34.79,136900.0,24.2715,24.3064,24.2715,24.2784,136900.0
2008-05-21 13:50:00,34.78,34.79,34.74,34.76,216600.0,24.2715,24.2784,24.2435,24.2575,216600.0
2008-05-21 13:55:00,34.76,34.77,34.7,34.76,557500.0,24.2575,24.2645,24.2156,24.2575,557500.0
2008-05-21 14:00:00,34.76,34.78,34.65,34.72,612000.0,24.2575,24.2715,24.1807,24.2296,612000.0
2008-05-21 14:05:00,34.72,34.74,34.61,34.63,553000.0,24.2296,24.2435,24.1528,24.1668,553000.0
2008-05-21 14:10:00,34.63,34.68,34.6,34.66,332100.0,24.1668,24.2017,24.1458,24.1877,332100.0
2008-05-21 14:15:00,34.65,34.67,34.57,34.58,613300.0,24.1807,24.1947,24.1249,24.1319,613300.0
2008-05-21 14:20:00,34.59,34.66,34.57,34.63,387500.0,24.1389,24.1877,24.1249,24.1668,387500.0
2008-05-21 14:25:00,34.63,34.64,34.52,34.59,532000.0,24.1668,24.1738,24.09,24.1389,532000.0
2008-05-21 14:30:00,34.59,34.59,34.51,34.51,500200.0,24.1389,24.1389,24.083,24.083,500200.0
2008-05-21 14:35:00,34.52,34.62,34.51,34.56,485800.0,24.09,24.1598,24.083,24.1179,485800.0
2008-05-21 14:40:00,34.56,34.6,34.5,34.55,479000.0,24.1179,24.1458,24.0761,24.111,479000.0
2008-05-21 14:45:00,34.55,34.55,34.5,34.51,557500.0,24.111,24.111,24.0761,24.083,557500.0
2008-05-21 14:50:00,34.52,34.58,34.5,34.53,584500.0,24.09,24.1319,24.0761,24.097,584500.0
2008-05-21 14:55:00,34.53,34.6,34.51,34.6,483300.0,24.097,24.1458,24.083,24.1458,483300.0
2008-05-21 15:00:00,34.6,34.75,34.58,34.73,588700.0,24.1458,24.2505,24.1319,24.2366,588700.0
2008-05-21 15:05:00,34.72,34.74,34.63,34.72,489000.0,24.2296,24.2435,24.1668,24.2296,489000.0
2008-05-21 15:10:00,34.72,34.8,34.67,34.77,483800.0,24.2296,24.2854,24.1947,24.2645,483800.0
2008-05-21 15:15:00,34.78,34.79,34.7,34.72,580100.0,24.2715,24.2784,24.2156,24.2296,580100.0
2008-05-21 15:20:00,34.72,34.76,34.7,34.7,440300.0,24.2296,24.2575,24.2156,24.2156,440300.0
2008-05-21 15:25:00,34.7,34.74,34.66,34.69,342200.0,24.2156,24.2435,24.1877,24.2087,342200.0
2008-05-21 15:30:00,34.7,34.72,34.65,34.71,459900.0,24.2156,24.2296,24.1807,24.2226,459900.0
2008-05-21 15:35:00,34.72,34.72,34.65,34.68,402700.0,24.2296,24.2296,24.1807,24.2017,402700.0
2008-05-21 15:40:00,34.68,34.69,34.6,34.6,1102200.0,24.2017,24.2087,24.1458,24.1458,1102200.0
2008-05-21 15:45:00,34.6,34.7,34.59,34.64,686900.0,24.1458,24.2156,24.1389,24.1738,686900.0
2008-05-21 15:50:00,34.65,34.72,34.64,34.65,932600.0,24.1807,24.2296,24.1738,24.1807,932600.0
2008-05-21 15:55:00,34.65,34.68,34.6,34.62,1522800.0,24.1807,24.2017,24.1458,24.1598,1522800.0
2008-05-22 09:30:00,34.75,34.75,34.51,34.66,752400.0,24.2505,24.2505,24.083,24.1877,752400.0
2008-05-22 09:35:00,34.66,34.75,34.62,34.7,574000.0,24.1877,24.2505,24.1598,24.2156,574000.0
2008-05-22 09:40:00,34.69,34.7,34.62,34.62,345100.0,24.2087,24.2156,24.1598,24.1598,345100.0
2008-05-22 09:45:00,34.62,34.63,34.49,34.61,707000.0,24.1598,24.1668,24.0691,24.1528,707000.0
2008-05-22 09:50:00,34.6,34.76,34.57,34.76,771600.0,24.1458,24.2575,24.1249,24.2575,771600.0
2008-05-22 09:55:00,34.74,34.81,34.71,34.72,418400.0,24.2435,24.2924,24.2226,24.2296,418400.0
2008-05-22 10:00:00,34.73,34.96,34.72,34.92,586600.0,24.2366,24.3971,24.2296,24.3692,586600.0
2008-05-22 10:05:00,34.92,35.0,34.86,34.9,874600.0,24.3692,24.425,24.3273,24.3552,874600.0
2008-05-22 10:10:00,34.89,34.95,34.89,34.93,786200.0,24.3482,24.3901,24.3482,24.3761,786200.0
2008-05-22 10:15:00,34.92,35.13,34.91,35.09,1023100.0,24.3692,24.5157,24.3622,24.4878,1023100.0
2008-05-22 10:20:00,35.09,35.19,35.03,35.15,827400.0,24.4878,24.5576,24.4459,24.5297,827400.0
2008-05-22 10:25:00,35.15,35.25,35.12,35.25,674700.0,24.5297,24.5995,24.5087,24.5995,674700.0
2008-05-22 10:30:00,35.25,35.33,35.23,35.26,884700.0,24.5995,24.6553,24.5855,24.6064,884700.0
2008-05-22 10:35:00,35.27,35.27,35.14,35.14,407800.0,24.6134,24.6134,24.5227,24.5227,407800.0
2008-05-22 10:40:00,35.14,35.16,35.04,35.04,680600.0,24.5227,24.5366,24.4529,24.4529,680600.0
2008-05-22 10:45:00,35.04,35.06,34.95,34.98,601400.0,24.4529,24.4669,24.3901,24.411,601400.0
2008-05-22 10:50:00,34.97,34.99,34.85,34.86,541100.0,24.4041,24.418,24.3203,24.3273,541100.0
2008-05-22 10:55:00,34.86,34.95,34.84,34.95,412400.0,24.3273,24.3901,24.3133,24.3901,412400.0
2008-05-22 11:00:00,34.94,34.99,34.84,34.98,392700.0,24.3831,24.418,24.3133,24.411,392700.0
2008-05-22 11:05:00,34.98,35.02,34.9,34.94,576400.0,24.411,24.4389,24.3552,24.3831,576400.0
2008-05-22 11:10:00,34.94,35.08,34.94,34.98,387400.0,24.3831,24.4808,24.3831,24.411,387400.0
2008-05-22 11:15:00,34.98,35.02,34.9,34.91,364000.0,24.411,24.4389,24.3552,24.3622,364000.0
2008-05-22 11:20:00,34.9,35.02,34.9,34.99,574300.0,24.3552,24.4389,24.3552,24.418,574300.0
2008-05-22 11:25:00,34.99,35.0,34.88,34.9,373200.0,24.418,24.425,24.3412,24.3552,373200.0
2008-05-22 11:30:00,34.91,34.92,34.75,34.83,570300.0,24.3622,24.3692,24.2505,24.3064,570300.0
2008-05-22 11:35:00,34.83,34.86,34.76,34.84,410700.0,24.3064,24.3273,24.2575,24.3133,410700.0
2008-05-22 11:40:00,34.83,34.87,34.79,34.83,474600.0,24.3064,24.3343,24.2784,24.3064,474600.0
2008-05-22 11:45:00,34.82,34.82,34.75,34.81,364500.0,24.2994,24.2994,24.2505,24.2924,364500.0
2008-05-22 11:50:00,34.81,34.87,34.78,34.8,417000.0,24.2924,24.3343,24.2715,24.2854,417000.0
2008-05-22 11:55:00,34.79,34.84,34.77,34.83,356000.0,24.2784,24.3133,24.2645,24.3064,356000.0
2008-05-22 12:00:00,34.83,34.85,34.79,34.84,343200.0,24.3064,24.3203,24.2784,24.3133,343200.0
2008-05-22 12:05:00,34.85,34.87,34.81,34.83,256600.0,24.3203,24.3343,24.2924,24.3064,256600.0
2008-05-22 12:10:00,34.82,34.89,34.79,34.88,263700.0,24.2994,24.3482,24.2784,24.3412,263700.0
2008-05-22 12:15:00,34.88,34.92,34.82,34.84,314200.0,24.3412,24.3692,24.2994,24.3133,314200.0
2008-05-22 12:20:00,34.84,34.93,34.84,34.89,369200.0,24.3133,24.3761,24.3133,24.3482,369200.0
2008-05-22 12:25:00,34.89,34.91,34.87,34.88,263400.0,24.3482,24.3622,24.3343,24.3412,263400.0
2008-05-22 12:30:00,34.88,34.9,34.84,34.84,180800.0,24.3412,24.3552,24.3133,24.3133,180800.0
2008-05-22 12:35:00,34.84,34.9,34.82,34.9,187400.0,24.3133,24.3552,24.2994,24.3552,187400.0
2008-05-22 12:40:00,34.9,34.94,34.88,34.9,311500.0,24.3552,24.3831,24.3412,24.3552,311500.0
2008-05-22 12:45:00,34.9,34.92,34.9,34.91,187100.0,24.3552,24.3692,24.3552,24.3622,187100.0
2008-05-22 12:50:00,34.92,34.94,34.9,34.92,296000.0,24.3692,24.3831,24.3552,24.3692,296000.0
2008-05-22 12:55:00,34.92,34.93,34.9,34.9,173200.0,24.3692,24.3761,24.3552,24.3552,173200.0
2008-05-22 13:00:00,34.89,34.91,34.86,34.87,365000.0,24.3482,24.3622,24.3273,24.3343,365000.0
2008-05-22 13:05:00,34.87,34.9,34.83,34.84,192900.0,24.3343,24.3552,24.3064,24.3133,192900.0
2008-05-22 13:10:00,34.84,34.85,34.78,34.81,233900.0,24.3133,24.3203,24.2715,24.2924,233900.0
2008-05-22 13:15:00,34.8,34.88,34.8,34.84,235600.0,24.2854,24.3412,24.2854,24.3133,235600.0
2008-05-22 13:20:00,34.84,34.85,34.79,34.8,120700.0,24.3133,24.3203,24.2784,24.2854,120700.0
2008-05-22 13:25:00,34.8,34.81,34.74,34.75,284900.0,24.2854,24.2924,24.2435,24.2505,284900.0
2008-05-22 13:30:00,34.75,34.77,34.72,34.74,244200.0,24.2505,24.2645,24.2296,24.2435,244200.0
2008-05-22 13:35:00,34.74,34.82,34.73,34.77,280900.0,24.2435,24.2994,24.2366,24.2645,280900.0
2008-05-22 13:40:00,34.77,34.85,34.77,34.84,268400.0,24.2645,24.3203,24.2645,24.3133,268400.0
2008-05-22 13:45:00,34.84,34.85,34.8,34.85,275700.0,24.3133,24.3203,24.2854,24.3203,275700.0
2008-05-22 13:50:00,34.84,34.86,34.77,34.8,267400.0,24.3133,24.3273,24.2645,24.2854,267400.0
2008-05-22 13:55:00,34.8,34.81,34.75,34.76,258800.0,24.2854,24.2924,24.2505,24.2575,258800.0
2008-05-22 14:00:00,34.76,34.78,34.75,34.77,308800.0,24.2575,24.2715,24.2505,24.2645,308800.0
2008-05-22 14:05:00,34.77,34.84,34.71,34.74,468100.0,24.2645,24.3133,24.2226,24.2435,468100.0
2008-05-22 14:10:00,34.75,34.76,34.66,34.67,473500.0,24.2505,24.2575,24.1877,24.1947,473500.0
2008-05-22 14:15:00,34.68,34.7,34.59,34.62,422900.0,24.2017,24.2156,24.1389,24.1598,422900.0
2008-05-22 14:20:00,34.62,34.64,34.56,34.57,618000.0,24.1598,24.1738,24.1179,24.1249,618000.0
2008-05-22 14:25:00,34.57,34.61,34.51,34.54,537800.0,24.1249,24.1528,24.083,24.104,537800.0
2008-05-22 14:30:00,34.54,34.56,34.5,34.53,553200.0,24.104,24.1179,24.0761,24.097,553200.0
2008-05-22 14:35:00,34.54,34.59,34.53,34.59,324700.0,24.104,24.1389,24.097,24.1389,324700.0
2008-05-22 14:40:00,34.59,34.6,34.56,34.56,424500.0,24.1389,24.1458,24.1179,24.1179,424500.0
2008-05-22 14:45:00,34.56,34.58,34.54,34.55,679800.0,24.1179,24.1319,24.104,24.111,679800.0
2008-05-22 14:50:00,34.56,34.58,34.55,34.56,440000.0,24.1179,24.1319,24.111,24.1179,440000.0
2008-05-22 14:55:00,34.57,34.6,34.52,34.6,607500.0,24.1249,24.1458,24.09,24.1458,607500.0
2008-05-22 15:00:00,34.6,34.65,34.58,34.63,347200.0,24.1458,24.1807,24.1319,24.1668,347200.0
2008-05-22 15:05:00,34.63,34.7,34.63,34.68,333600.0,24.1668,24.2156,24.1668,24.2017,333600.0
2008-05-22 15:10:00,34.69,34.7,34.64,34.69,332300.0,24.2087,24.2156,24.1738,24.2087,332300.0
2008-05-22 15:15:00,34.69,34.7,34.62,34.62,466200.0,24.2087,24.2156,24.1598,24.1598,466200.0
2008-05-22 15:20:00,34.62,34.65,34.59,34.61,750300.0,24.1598,24.1807,24.1389,24.1528,750300.0
2008-05-22 15:25:00,34.61,34.66,34.56,34.59,717300.0,24.1528,24.1877,24.1179,24.1389,717300.0
2008-05-22 15:30:00,34.59,34.62,34.55,34.56,443500.0,24.1389,24.1598,24.111,24.1179,443500.0
2008-05-22 15:35:00,34.56,34.62,34.53,34.61,594900.0,24.1179,24.1598,24.097,24.1528,594900.0
2008-05-22 15:40:00,34.61,34.69,34.6,34.63,648200.0,24.1528,24.2087,24.1458,24.1668,648200.0
2008-05-22 15:45:00,34.63,34.69,34.61,34.68,528700.0,24.1668,24.2087,24.1528,24.2017,528700.0
2008-05-22 15:50:00,34.68,34.75,34.67,34.74,622800.0,24.2017,24.2505,24.1947,24.2435,622800.0
2008-05-22 15:55:00,34.74,34.8,34.71,34.75,838300.0,24.2435,24.2854,24.2226,24.2505,838300.0
2008-05-23 09:30:00,34.58,34.62,34.4,34.4,689600.0,24.1319,24.1598,24.0063,24.0063,689600.0
2008-05-23 09:35:00,34.41,34.46,34.29,34.3,717500.0,24.0133,24.0481,23.9295,23.9365,717500.0
2008-05-23 09:40:00,34.3,34.31,34.18,34.21,739100.0,23.9365,23.9435,23.8527,23.8737,739100.0
2008-05-23 09:45:00,34.21,34.29,34.16,34.24,655400.0,23.8737,23.9295,23.8388,23.8946,655400.0
2008-05-23 09:50:00,34.23,34.24,34.13,34.14,872700.0,23.8876,23.8946,23.8179,23.8248,872700.0
2008-05-23 09:55:00,34.13,34.14,34.07,34.08,512400.0,23.8179,23.8248,23.776,23.783,512400.0
2008-05-23 10:00:00,34.09,34.14,34.05,34.12,672100.0,23.7899,23.8248,23.762,23.8109,672100.0
2008-05-23 10:05:00,34.12,34.14,34.06,34.07,755200.0,23.8109,23.8248,23.769,23.776,755200.0
2008-05-23 10:10:00,34.07,34.1,34.02,34.04,563300.0,23.776,23.7969,23.7411,23.755,563300.0
2008-05-23 10:15:00,34.04,34.13,34.04,34.12,422800.0,23.755,23.8179,23.755,23.8109,422800.0
2008-05-23 10:20:00,34.12,34.19,34.03,34.17,549400.0,23.8109,23.8597,23.7481,23.8458,549400.0
2008-05-23 10:25:00,34.17,34.18,34.04,34.05,658500.0,23.8458,23.8527,23.755,23.762,658500.0
2008-05-23 10:30:00,34.04,34.08,34.02,34.04,584400.0,23.755,23.783,23.7411,23.755,584400.0
2008-05-23 10:35:00,34.04,34.06,34.0,34.03,1195100.0,23.755,23.769,23.7271,23.7481,1195100.0
2008-05-23 10:40:00,34.02,34.05,34.02,34.05,458000.0,23.7411,23.762,23.7411,23.762,458000.0
2008-05-23 10:45:00,34.05,34.06,34.03,34.04,437200.0,23.762,23.769,23.7481,23.755,437200.0
2008-05-23 10:50:00,34.04,34.07,34.03,34.03,435300.0,23.755,23.776,23.7481,23.7481,435300.0
2008-05-23 10:55:00,34.03,34.06,34.02,34.06,402500.0,23.7481,23.769,23.7411,23.769,402500.0
2008-05-23 11:00:00,34.06,34.1,34.05,34.07,682300.0,23.769,23.7969,23.762,23.776,682300.0
2008-05-23 11:05:00,34.07,34.14,34.07,34.07,487800.0,23.776,23.8248,23.776,23.776,487800.0
2008-05-23 11:10:00,34.06,34.09,34.03,34.07,611100.0,23.769,23.7899,23.7481,23.776,611100.0
2008-05-23 11:15:00,34.07,34.09,34.06,34.09,189800.0,23.776,23.7899,23.769,23.7899,189800.0
2008-05-23 11:20:00,34.09,34.1,34.03,34.07,596200.0,23.7899,23.7969,23.7481,23.776,596200.0
2008-05-23 11:25:00,34.07,34.19,34.07,34.11,391400.0,23.776,23.8597,23.776,23.8039,391400.0
2008-05-23 11:30:00,34.11,34.11,34.03,34.06,682700.0,23.8039,23.8039,23.7481,23.769,682700.0
2008-05-23 11:35:00,34.06,34.12,34.05,34.12,433000.0,23.769,23.8109,23.762,23.8109,433000.0
2008-05-23 11:40:00,34.12,34.13,34.07,34.09,399900.0,23.8109,23.8179,23.776,23.7899,399900.0
2008-05-23 11:45:00,34.08,34.15,34.06,34.15,518200.0,23.783,23.8318,23.769,23.8318,518200.0
2008-05-23 11:50:00,34.15,34.2,34.14,34.17,332600.0,23.8318,23.8667,23.8248,23.8458,332600.0
2008-05-23 11:55:00,34.17,34.18,34.11,34.14,441800.0,23.8458,23.8527,23.8039,23.8248,441800.0
2008-05-23 12:00:00,34.13,34.29,34.13,34.29,456200.0,23.8179,23.9295,23.8179,23.9295,456200.0
2008-05-23 12:05:00,34.29,34.35,34.18,34.19,374300.0,23.9295,23.9714,23.8527,23.8597,374300.0
2008-05-23 12:10:00,34.18,34.26,34.17,34.19,453700.0,23.8527,23.9086,23.8458,23.8597,453700.0
2008-05-23 12:15:00,34.18,34.2,34.16,34.18,260900.0,23.8527,23.8667,23.8388,23.8527,260900.0
2008-05-23 12:20:00,34.19,34.2,34.14,34.2,229800.0,23.8597,23.8667,23.8248,23.8667,229800.0
2008-05-23 12:25:00,34.19,34.21,34.14,34.17,263200.0,23.8597,23.8737,23.8248,23.8458,263200.0
2008-05-23 12:30:00,34.18,34.2,34.16,34.18,144700.0,23.8527,23.8667,23.8388,23.8527,144700.0
2008-05-23 12:35:00,34.18,34.18,34.11,34.12,455900.0,23.8527,23.8527,23.8039,23.8109,455900.0
2008-05-23 12:40:00,34.13,34.15,34.07,34.09,435900.0,23.8179,23.8318,23.776,23.7899,435900.0
2008-05-23 12:45:00,34.09,34.1,34.04,34.08,415000.0,23.7899,23.7969,23.755,23.783,415000.0
2008-05-23 12:50:00,34.08,34.1,34.05,34.05,1189700.0,23.783,23.7969,23.762,23.762,1189700.0
2008-05-23 12:55:00,34.05,34.07,34.04,34.06,379900.0,23.762,23.776,23.755,23.769,379900.0
2008-05-23 13:00:00,34.06,34.07,34.01,34.02,378800.0,23.769,23.776,23.7341,23.7411,378800.0
2008-05-23 13:05:00,34.02,34.06,34.02,34.06,177600.0,23.7411,23.769,23.7411,23.769,177600.0
2008-05-23 13:10:00,34.06,34.08,34.04,34.07,250000.0,23.769,23.783,23.755,23.776,250000.0
2008-05-23 13:15:00,34.08,34.11,34.06,34.08,337700.0,23.783,23.8039,23.769,23.783,337700.0
2008-05-23 13:20:00,34.08,34.11,34.04,34.05,543100.0,23.783,23.8039,23.755,23.762,543100.0
2008-05-23 13:25:00,34.05,34.06,34.03,34.06,301900.0,23.762,23.769,23.7481,23.769,301900.0
2008-05-23 13:30:00,34.06,34.2,34.05,34.14,616300.0,23.769,23.8667,23.762,23.8248,616300.0
2008-05-23 13:35:00,34.15,34.15,34.05,34.08,199700.0,23.8318,23.8318,23.762,23.783,199700.0
2008-05-23 13:40:00,34.07,34.09,34.06,34.07,114100.0,23.776,23.7899,23.769,23.776,114100.0
2008-05-23 13:45:00,34.08,34.11,34.04,34.07,375100.0,23.783,23.8039,23.755,23.776,375100.0
2008-05-23 13:50:00,34.07,34.08,34.02,34.02,544500.0,23.776,23.783,23.7411,23.7411,544500.0
2008-05-23 13:55:00,34.03,34.06,34.02,34.05,321100.0,23.7481,23.769,23.7411,23.762,321100.0
2008-05-23 14:00:00,34.05,34.14,34.04,34.11,629900.0,23.762,23.8248,23.755,23.8039,629900.0
2008-05-23 14:05:00,34.12,34.14,34.06,34.09,449800.0,23.8109,23.8248,23.769,23.7899,449800.0
2008-05-23 14:10:00,34.09,34.09,34.05,34.06,131200.0,23.7899,23.7899,23.762,23.769,131200.0
2008-05-23 14:15:00,34.06,34.11,34.04,34.09,419000.0,23.769,23.8039,23.755,23.7899,419000.0
2008-05-23 14:20:00,34.08,34.08,34.0,34.02,725400.0,23.783,23.783,23.7271,23.7411,725400.0
2008-05-23 14:25:00,34.01,34.05,33.98,34.05,1063700.0,23.7341,23.762,23.7132,23.762,1063700.0
2008-05-23 14:30:00,34.05,34.09,34.01,34.03,254600.0,23.762,23.7899,23.7341,23.7481,254600.0
2008-05-23 14:35:00,34.03,34.04,34.0,34.02,184400.0,23.7481,23.755,23.7271,23.7411,184400.0
2008-05-23 14:40:00,34.02,34.06,34.01,34.04,182000.0,23.7411,23.769,23.7341,23.755,182000.0
2008-05-23 14:45:00,34.04,34.14,34.04,34.14,553300.0,23.755,23.8248,23.755,23.8248,553300.0
2008-05-23 14:50:00,34.14,34.14,34.04,34.11,362800.0,23.8248,23.8248,23.755,23.8039,362800.0
2008-05-23 14:55:00,34.1,34.1,34.03,34.05,358500.0,23.7969,23.7969,23.7481,23.762,358500.0
2008-05-23 15:00:00,34.06,34.07,34.02,34.05,304400.0,23.769,23.776,23.7411,23.762,304400.0
2008-05-23 15:05:00,34.04,34.08,34.03,34.05,210000.0,23.755,23.783,23.7481,23.762,210000.0
2008-05-23 15:10:00,34.04,34.04,33.93,33.97,769700.0,23.755,23.755,23.6783,23.7062,769700.0
2008-05-23 15:15:00,33.97,33.99,33.92,33.96,417700.0,23.7062,23.7202,23.6713,23.6992,417700.0
2008-05-23 15:20:00,33.96,34.01,33.93,33.98,554100.0,23.6992,23.7341,23.6783,23.7132,554100.0
2008-05-23 15:25:00,33.98,34.03,33.96,33.98,353900.0,23.7132,23.7481,23.6992,23.7132,353900.0
2008-05-23 15:30:00,33.98,34.08,33.98,33.98,458300.0,23.7132,23.783,23.7132,23.7132,458300.0
2008-05-23 15:35:00,33.98,34.04,33.93,34.01,634500.0,23.7132,23.755,23.6783,23.7341,634500.0
2008-05-23 15:40:00,34.0,34.02,33.94,33.94,422800.0,23.7271,23.7411,23.6853,23.6853,422800.0
2008-05-23 15:45:00,33.95,33.97,33.91,33.94,618500.0,23.6922,23.7062,23.6643,23.6853,618500.0
2008-05-23 15:50:00,33.94,33.97,33.91,33.92,818900.0,23.6853,23.7062,23.6643,23.6713,818900.0
2008-05-23 15:55:00,33.92,33.97,33.9,33.95,1482300.0,23.6713,23.7062,23.6573,23.6922,1482300.0
2008-05-27 09:30:00,33.92,34.05,33.92,33.95,889300.0,23.6713,23.762,23.6713,23.6922,889300.0
2008-05-27 09:35:00,33.94,34.23,33.93,34.16,1062600.0,23.6853,23.8876,23.6783,23.8388,1062600.0
2008-05-27 09:40:00,34.16,34.22,34.01,34.09,336600.0,23.8388,23.8807,23.7341,23.7899,336600.0
2008-05-27 09:45:00,34.1,34.15,34.04,34.06,600400.0,23.7969,23.8318,23.755,23.769,600400.0
2008-05-27 09:50:00,34.05,34.11,34.03,34.09,379200.0,23.762,23.8039,23.7481,23.7899,379200.0
2008-05-27 09:55:00,34.09,34.12,34.03,34.12,353000.0,23.7899,23.8109,23.7481,23.8109,353000.0
2008-05-27 10:00:00,34.12,34.24,34.05,34.19,804500.0,23.8109,23.8946,23.762,23.8597,804500.0
2008-05-27 10:05:00,34.19,34.21,34.1,34.2,347800.0,23.8597,23.8737,23.7969,23.8667,347800.0
2008-05-27 10:10:00,34.19,34.2,34.04,34.11,384300.0,23.8597,23.8667,23.755,23.8039,384300.0
2008-05-27 10:15:00,34.1,34.17,34.09,34.13,444900.0,23.7969,23.8458,23.7899,23.8179,444900.0
2008-05-27 10:20:00,34.13,34.14,34.07,34.09,250900.0,23.8179,23.8248,23.776,23.7899,250900.0
2008-05-27 10:25:00,34.09,34.1,34.01,34.04,359800.0,23.7899,23.7969,23.7341,23.755,359800.0
2008-05-27 10:30:00,34.04,34.1,34.03,34.04,338900.0,23.755,23.7969,23.7481,23.755,338900.0
2008-05-27 10:35:00,34.04,34.05,34.0,34.0,343500.0,23.755,23.762,23.7271,23.7271,343500.0
2008-05-27 10:40:00,34.0,34.04,34.0,34.04,228600.0,23.7271,23.755,23.7271,23.755,228600.0
2008-05-27 10:45:00,34.04,34.1,34.03,34.07,385300.0,23.755,23.7969,23.7481,23.776,385300.0
2008-05-27 10:50:00,34.07,34.08,33.98,34.01,425000.0,23.776,23.783,23.7132,23.7341,425000.0
2008-05-27 10:55:00,34.01,34.13,34.0,34.12,269900.0,23.7341,23.8179,23.7271,23.8109,269900.0
2008-05-27 11:00:00,34.12,34.19,34.07,34.15,288100.0,23.8109,23.8597,23.776,23.8318,288100.0
2008-05-27 11:05:00,34.14,34.15,34.01,34.02,299300.0,23.8248,23.8318,23.7341,23.7411,299300.0
2008-05-27 11:10:00,34.02,34.03,33.98,33.99,640300.0,23.7411,23.7481,23.7132,23.7202,640300.0
2008-05-27 11:15:00,33.98,33.99,33.9,33.93,279300.0,23.7132,23.7202,23.6573,23.6783,279300.0
2008-05-27 11:20:00,33.93,33.94,33.85,33.86,479500.0,23.6783,23.6853,23.6225,23.6294,479500.0
2008-05-27 11:25:00,33.86,33.88,33.8,33.83,366000.0,23.6294,23.6434,23.5876,23.6085,366000.0
2008-05-27 11:30:00,33.83,33.88,33.78,33.78,375200.0,23.6085,23.6434,23.5736,23.5736,375200.0
2008-05-27 11:35:00,33.78,33.84,33.78,33.8,174100.0,23.5736,23.6155,23.5736,23.5876,174100.0
2008-05-27 11:40:00,33.81,33.86,33.78,33.83,160600.0,23.5945,23.6294,23.5736,23.6085,160600.0
2008-05-27 11:45:00,33.83,33.86,33.8,33.81,222700.0,23.6085,23.6294,23.5876,23.5945,222700.0
2008-05-27 11:50:00,33.81,33.82,33.78,33.8,220000.0,23.5945,23.6015,23.5736,23.5876,220000.0
2008-05-27 11:55:00,33.79,33.84,33.76,33.78,200700.0,23.5806,23.6155,23.5596,23.5736,200700.0
2008-05-27 12:00:00,33.77,33.79,33.71,33.77,364600.0,23.5666,23.5806,23.5248,23.5666,364600.0
2008-05-27 12:05:00,33.77,33.81,33.73,33.8,281000.0,23.5666,23.5945,23.5387,23.5876,281000.0
2008-05-27 12:10:00,33.8,33.82,33.8,33.8,228400.0,23.5876,23.6015,23.5876,23.5876,228400.0
2008-05-27 12:15:00,33.79,33.82,33.77,33.82,136200.0,23.5806,23.6015,23.5666,23.6015,136200.0
2008-05-27 12:20:00,33.82,33.83,33.81,33.83,207900.0,23.6015,23.6085,23.5945,23.6085,207900.0
2008-05-27 12:25:00,33.83,33.86,33.75,33.85,238500.0,23.6085,23.6294,23.5527,23.6225,238500.0
2008-05-27 12:30:00,33.86,33.91,33.85,33.91,245700.0,23.6294,23.6643,23.6225,23.6643,245700.0
2008-05-27 12:35:00,33.91,33.93,33.9,33.93,298000.0,23.6643,23.6783,23.6573,23.6783,298000.0
2008-05-27 12:40:00,33.93,33.97,33.9,33.92,291000.0,23.6783,23.7062,23.6573,23.6713,291000.0
2008-05-27 12:45:00,33.92,33.95,33.92,33.94,409100.0,23.6713,23.6922,23.6713,23.6853,409100.0
2008-05-27 12:50:00,33.94,33.95,33.92,33.93,175500.0,23.6853,23.6922,23.6713,23.6783,175500.0
2008-05-27 12:55:00,33.93,33.96,33.93,33.95,235700.0,23.6783,23.6992,23.6783,23.6922,235700.0
2008-05-27 13:00:00,33.96,33.96,33.92,33.93,187200.0,23.6992,23.6992,23.6713,23.6783,187200.0
2008-05-27 13:05:00,33.93,33.94,33.91,33.92,135800.0,23.6783,23.6853,23.6643,23.6713,135800.0
2008-05-27 13:10:00,33.92,33.95,33.89,33.93,238600.0,23.6713,23.6922,23.6504,23.6783,238600.0
2008-05-27 13:15:00,33.93,33.94,33.91,33.93,117200.0,23.6783,23.6853,23.6643,23.6783,117200.0
2008-05-27 13:20:00,33.93,33.95,33.91,33.94,118600.0,23.6783,23.6922,23.6643,23.6853,118600.0
2008-05-27 13:25:00,33.94,33.95,33.89,33.9,238800.0,23.6853,23.6922,23.6504,23.6573,238800.0
2008-05-27 13:30:00,33.9,33.9,33.86,33.87,173400.0,23.6573,23.6573,23.6294,23.6364,173400.0
2008-05-27 13:35:00,33.88,33.88,33.85,33.87,178200.0,23.6434,23.6434,23.6225,23.6364,178200.0
2008-05-27 13:40:00,33.87,33.96,33.87,33.94,289100.0,23.6364,23.6992,23.6364,23.6853,289100.0
2008-05-27 13:45:00,33.94,33.95,33.91,33.92,97000.0,23.6853,23.6922,23.6643,23.6713,97000.0
2008-05-27 13:50:00,33.91,33.94,33.91,33.93,165100.0,23.6643,23.6853,23.6643,23.6783,165100.0
2008-05-27 13:55:00,33.92,33.95,33.91,33.92,164900.0,23.6713,23.6922,23.6643,23.6713,164900.0
2008-05-27 14:00:00,33.92,33.99,33.92,33.96,344100.0,23.6713,23.7202,23.6713,23.6992,344100.0
2008-05-27 14:05:00,33.96,34.0,33.94,34.0,241300.0,23.6992,23.7271,23.6853,23.7271,241300.0
2008-05-27 14:10:00,33.99,34.06,33.96,34.04,236800.0,23.7202,23.769,23.6992,23.755,236800.0
2008-05-27 14:15:00,34.05,34.05,33.95,33.96,376900.0,23.762,23.762,23.6922,23.6992,376900.0
2008-05-27 14:20:00,33.95,34.02,33.94,33.99,241800.0,23.6922,23.7411,23.6853,23.7202,241800.0
2008-05-27 14:25:00,33.99,34.05,33.98,34.01,222000.0,23.7202,23.762,23.7132,23.7341,222000.0
2008-05-27 14:30:00,34.02,34.09,34.01,34.08,218900.0,23.7411,23.7899,23.7341,23.783,218900.0
2008-05-27 14:35:00,34.09,34.2,34.08,34.18,439300.0,23.7899,23.8667,23.783,23.8527,439300.0
2008-05-27 14:40:00,34.18,34.25,33.89,34.25,602300.0,23.8527,23.9016,23.6504,23.9016,602300.0
2008-05-27 14:45:00,34.24,34.24,34.16,34.23,302500.0,23.8946,23.8946,23.8388,23.8876,302500.0
2008-05-27 14:50:00,34.23,34.29,34.21,34.28,379400.0,23.8876,23.9295,23.8737,23.9225,379400.0
2008-05-27 14:55:00,34.27,34.33,34.26,34.29,357000.0,23.9156,23.9574,23.9086,23.9295,357000.0
2008-05-27 15:00:00,34.29,34.31,34.26,34.28,230400.0,23.9295,23.9435,23.9086,23.9225,230400.0
2008-05-27 15:05:00,34.28,34.35,34.26,34.29,267600.0,23.9225,23.9714,23.9086,23.9295,267600.0
2008-05-27 15:10:00,34.29,34.31,34.24,34.24,212400.0,23.9295,23.9435,23.8946,23.8946,212400.0
2008-05-27 15:15:00,34.24,34.29,34.21,34.28,471800.0,23.8946,23.9295,23.8737,23.9225,471800.0
2008-05-27 15:20:00,34.27,34.28,34.18,34.19,317400.0,23.9156,23.9225,23.8527,23.8597,317400.0
2008-05-27 15:25:00,34.19,34.23,34.16,34.2,307800.0,23.8597,23.8876,23.8388,23.8667,307800.0
2008-05-27 15:30:00,34.2,34.26,34.19,34.24,452500.0,23.8667,23.9086,23.8597,23.8946,452500.0
2008-05-27 15:35:00,34.25,34.26,34.18,34.23,549000.0,23.9016,23.9086,23.8527,23.8876,549000.0
2008-05-27 15:40:00,34.22,34.23,34.17,34.18,565600.0,23.8807,23.8876,23.8458,23.8527,565600.0
2008-05-27 15:45:00,34.19,34.19,34.1,34.11,2731600.0,23.8597,23.8597,23.7969,23.8039,2731600.0
2008-05-27 15:50:00,34.11,34.18,34.07,34.18,800800.0,23.8039,23.8527,23.776,23.8527,800800.0
2008-05-27 15:55:00,34.18,34.19,34.13,34.16,823900.0,23.8527,23.8597,23.8179,23.8388,823900.0
2008-05-28 09:30:00,34.44,34.48,34.12,34.18,882100.0,24.0342,24.0621,23.8109,23.8527,882100.0
2008-05-28 09:35:00,34.18,34.22,33.91,33.97,801300.0,23.8527,23.8807,23.6643,23.7062,801300.0
2008-05-28 09:40:00,33.96,34.04,33.81,33.86,626300.0,23.6992,23.755,23.5945,23.6294,626300.0
2008-05-28 09:45:00,33.86,33.9,33.66,33.7,799600.0,23.6294,23.6573,23.4899,23.5178,799600.0
2008-05-28 09:50:00,33.71,33.78,33.56,33.56,851700.0,23.5248,23.5736,23.4201,23.4201,851700.0
2008-05-28 09:55:00,33.57,33.8,33.54,33.78,657600.0,23.4271,23.5876,23.4061,23.5736,657600.0
2008-05-28 10:00:00,33.78,33.79,33.61,33.63,642200.0,23.5736,23.5806,23.455,23.4689,642200.0
2008-05-28 10:05:00,33.63,33.65,33.5,33.53,687600.0,23.4689,23.4829,23.3782,23.3991,687600.0
2008-05-28 10:10:00,33.53,33.58,33.51,33.53,570200.0,23.3991,23.434,23.3852,23.3991,570200.0
2008-05-28 10:15:00,33.53,33.64,33.51,33.55,895000.0,23.3991,23.4759,23.3852,23.4131,895000.0
2008-05-28 10:20:00,33.56,33.56,33.5,33.54,767700.0,23.4201,23.4201,23.3782,23.4061,767700.0
2008-05-28 10:25:00,33.53,33.62,33.51,33.6,639300.0,23.3991,23.4619,23.3852,23.448,639300.0
2008-05-28 10:30:00,33.6,33.76,33.58,33.75,831100.0,23.448,23.5596,23.434,23.5527,831100.0
2008-05-28 10:35:00,33.75,33.76,33.65,33.67,415000.0,23.5527,23.5596,23.4829,23.4968,415000.0
2008-05-28 10:40:00,33.67,33.82,33.66,33.78,535600.0,23.4968,23.6015,23.4899,23.5736,535600.0
2008-05-28 10:45:00,33.78,33.8,33.71,33.71,370600.0,23.5736,23.5876,23.5248,23.5248,370600.0
2008-05-28 10:50:00,33.71,33.8,33.7,33.76,548700.0,23.5248,23.5876,23.5178,23.5596,548700.0
2008-05-28 10:55:00,33.76,33.81,33.74,33.78,860000.0,23.5596,23.5945,23.5457,23.5736,860000.0
2008-05-28 11:00:00,33.78,33.78,33.62,33.67,405200.0,23.5736,23.5736,23.4619,23.4968,405200.0
2008-05-28 11:05:00,33.67,33.71,33.63,33.65,346100.0,23.4968,23.5248,23.4689,23.4829,346100.0
2008-05-28 11:10:00,33.65,33.65,33.55,33.56,333000.0,23.4829,23.4829,23.4131,23.4201,333000.0
2008-05-28 11:15:00,33.56,33.98,33.55,33.63,516900.0,23.4201,23.7132,23.4131,23.4689,516900.0
2008-05-28 11:20:00,33.62,33.65,33.58,33.6,333700.0,23.4619,23.4829,23.434,23.448,333700.0
2008-05-28 11:25:00,33.59,33.64,33.58,33.62,246900.0,23.441,23.4759,23.434,23.4619,246900.0
2008-05-28 11:30:00,33.61,33.62,33.56,33.58,319600.0,23.455,23.4619,23.4201,23.434,319600.0
2008-05-28 11:35:00,33.58,33.6,33.55,33.58,603100.0,23.434,23.448,23.4131,23.434,603100.0
2008-05-28 11:40:00,33.58,33.64,33.56,33.58,382000.0,23.434,23.4759,23.4201,23.434,382000.0
2008-05-28 11:45:00,33.58,33.64,33.57,33.6,240500.0,23.434,23.4759,23.4271,23.448,240500.0
2008-05-28 11:50:00,33.59,33.59,33.52,33.55,378600.0,23.441,23.441,23.3922,23.4131,378600.0
2008-05-28 11:55:00,33.55,33.55,33.51,33.52,351800.0,23.4131,23.4131,23.3852,23.3922,351800.0
2008-05-28 12:00:00,33.53,33.54,33.42,33.43,1037900.0,23.3991,23.4061,23.3224,23.3294,1037900.0
2008-05-28 12:05:00,33.43,33.49,33.43,33.43,549500.0,23.3294,23.3712,23.3294,23.3294,549500.0
2008-05-28 12:10:00,33.43,33.47,33.39,33.46,655900.0,23.3294,23.3573,23.3014,23.3503,655900.0
2008-05-28 12:15:00,33.46,33.55,33.44,33.55,575100.0,23.3503,23.4131,23.3363,23.4131,575100.0
2008-05-28 12:20:00,33.55,33.58,33.45,33.55,624300.0,23.4131,23.434,23.3433,23.4131,624300.0
2008-05-28 12:25:00,33.54,33.58,33.54,33.55,310200.0,23.4061,23.434,23.4061,23.4131,310200.0
2008-05-28 12:30:00,33.55,33.56,33.5,33.5,308500.0,23.4131,23.4201,23.3782,23.3782,308500.0
2008-05-28 12:35:00,33.51,33.51,33.48,33.48,352100.0,23.3852,23.3852,23.3642,23.3642,352100.0
2008-05-28 12:40:00,33.48,33.49,33.44,33.45,349500.0,23.3642,23.3712,23.3363,23.3433,349500.0
2008-05-28 12:45:00,33.45,33.46,33.41,33.44,373900.0,23.3433,23.3503,23.3154,23.3363,373900.0
2008-05-28 12:50:00,33.45,33.5,33.4,33.4,661900.0,23.3433,23.3782,23.3084,23.3084,661900.0
2008-05-28 12:55:00,33.41,33.49,33.4,33.43,331900.0,23.3154,23.3712,23.3084,23.3294,331900.0
2008-05-28 13:00:00,33.43,33.45,33.4,33.42,521500.0,23.3294,23.3433,23.3084,23.3224,521500.0
2008-05-28 13:05:00,33.42,33.45,33.41,33.45,248900.0,23.3224,23.3433,23.3154,23.3433,248900.0
2008-05-28 13:10:00,33.45,33.5,33.44,33.5,317200.0,23.3433,23.3782,23.3363,23.3782,317200.0
2008-05-28 13:15:00,33.49,33.52,33.47,33.51,297300.0,23.3712,23.3922,23.3573,23.3852,297300.0
2008-05-28 13:20:00,33.51,33.52,33.47,33.5,274700.0,23.3852,23.3922,23.3573,23.3782,274700.0
2008-05-28 13:25:00,33.49,33.52,33.48,33.51,291900.0,23.3712,23.3922,23.3642,23.3852,291900.0
2008-05-28 13:30:00,33.51,33.54,33.46,33.48,283900.0,23.3852,23.4061,23.3503,23.3642,283900.0
2008-05-28 13:35:00,33.48,33.48,33.42,33.42,288400.0,23.3642,23.3642,23.3224,23.3224,288400.0
2008-05-28 13:40:00,33.43,33.43,33.35,33.37,625900.0,23.3294,23.3294,23.2735,23.2875,625900.0
2008-05-28 13:45:00,33.37,33.37,33.32,33.32,458000.0,23.2875,23.2875,23.2526,23.2526,458000.0
2008-05-28 13:50:00,33.32,33.34,33.3,33.33,415100.0,23.2526,23.2665,23.2386,23.2596,415100.0
2008-05-28 13:55:00,33.33,33.33,33.3,33.3,394100.0,23.2596,23.2596,23.2386,23.2386,394100.0
2008-05-28 14:00:00,33.3,33.32,33.26,33.29,563300.0,23.2386,23.2526,23.2107,23.2317,563300.0
2008-05-28 14:05:00,33.28,33.37,33.28,33.36,346100.0,23.2247,23.2875,23.2247,23.2805,346100.0
2008-05-28 14:10:00,33.35,33.37,33.32,33.34,257900.0,23.2735,23.2875,23.2526,23.2665,257900.0
2008-05-28 14:15:00,33.34,33.35,33.28,33.3,291300.0,23.2665,23.2735,23.2247,23.2386,291300.0
2008-05-28 14:20:00,33.29,33.31,33.25,33.28,755600.0,23.2317,23.2456,23.2037,23.2247,755600.0
2008-05-28 14:25:00,33.29,33.31,33.28,33.29,197600.0,23.2317,23.2456,23.2247,23.2317,197600.0
2008-05-28 14:30:00,33.29,33.32,33.29,33.29,176600.0,23.2317,23.2526,23.2317,23.2317,176600.0
2008-05-28 14:35:00,33.29,33.39,33.28,33.36,528100.0,23.2317,23.3014,23.2247,23.2805,528100.0
2008-05-28 14:40:00,33.37,33.4,33.36,33.39,392700.0,23.2875,23.3084,23.2805,23.3014,392700.0
2008-05-28 14:45:00,33.39,33.4,33.33,33.37,402500.0,23.3014,23.3084,23.2596,23.2875,402500.0
2008-05-28 14:50:00,33.36,33.38,33.33,33.38,322500.0,23.2805,23.2945,23.2596,23.2945,322500.0
2008-05-28 14:55:00,33.38,33.42,33.37,33.4,448800.0,23.2945,23.3224,23.2875,23.3084,448800.0
2008-05-28 15:00:00,33.4,33.48,33.39,33.46,654300.0,23.3084,23.3642,23.3014,23.3503,654300.0
2008-05-28 15:05:00,33.47,33.51,33.44,33.49,702600.0,23.3573,23.3852,23.3363,23.3712,702600.0
2008-05-28 15:10:00,33.49,33.49,33.42,33.45,500200.0,23.3712,23.3712,23.3224,23.3433,500200.0
2008-05-28 15:15:00,33.46,33.53,33.44,33.52,445000.0,23.3503,23.3991,23.3363,23.3922,445000.0
2008-05-28 15:20:00,33.53,33.59,33.51,33.58,811200.0,23.3991,23.441,23.3852,23.434,811200.0
2008-05-28 15:25:00,33.58,33.81,33.58,33.73,1395700.0,23.434,23.5945,23.434,23.5387,1395700.0
2008-05-28 15:30:00,33.73,33.87,33.71,33.86,1183900.0,23.5387,23.6364,23.5248,23.6294,1183900.0
2008-05-28 15:35:00,33.86,33.87,33.7,33.73,1112900.0,23.6294,23.6364,23.5178,23.5387,1112900.0
2008-05-28 15:40:00,33.73,33.75,33.63,33.63,773500.0,23.5387,23.5527,23.4689,23.4689,773500.0
2008-05-28 15:45:00,33.63,33.79,33.63,33.76,809000.0,23.4689,23.5806,23.4689,23.5596,809000.0
2008-05-28 15:50:00,33.76,33.89,33.73,33.85,1509800.0,23.5596,23.6504,23.5387,23.6225,1509800.0
2008-05-28 15:55:00,33.86,33.87,33.83,33.86,979600.0,23.6294,23.6364,23.6085,23.6294,979600.0
2008-05-29 09:30:00,33.78,33.96,33.72,33.76,606500.0,23.5736,23.6992,23.5317,23.5596,606500.0
2008-05-29 09:35:00,33.76,33.81,33.67,33.72,548400.0,23.5596,23.5945,23.4968,23.5317,548400.0
2008-05-29 09:40:00,33.72,33.88,33.72,33.83,968600.0,23.5317,23.6434,23.5317,23.6085,968600.0
2008-05-29 09:45:00,33.83,33.93,33.76,33.93,672000.0,23.6085,23.6783,23.5596,23.6783,672000.0
2008-05-29 09:50:00,33.92,34.02,33.92,34.02,959000.0,23.6713,23.7411,23.6713,23.7411,959000.0
2008-05-29 09:55:00,34.02,34.12,33.86,34.12,806700.0,23.7411,23.8109,23.6294,23.8109,806700.0
2008-05-29 10:00:00,34.11,34.13,34.0,34.03,570400.0,23.8039,23.8179,23.7271,23.7481,570400.0
2008-05-29 10:05:00,34.03,34.1,33.99,34.09,403500.0,23.7481,23.7969,23.7202,23.7899,403500.0
2008-05-29 10:10:00,34.09,34.12,34.02,34.09,475100.0,23.7899,23.8109,23.7411,23.7899,475100.0
2008-05-29 10:15:00,34.08,34.58,34.08,34.35,770600.0,23.783,24.1319,23.783,23.9714,770600.0
2008-05-29 10:20:00,34.35,34.39,34.29,34.37,613900.0,23.9714,23.9993,23.9295,23.9853,613900.0
2008-05-29 10:25:00,34.38,34.45,34.32,34.32,569900.0,23.9923,24.0412,23.9504,23.9504,569900.0
2008-05-29 10:30:00,34.32,34.32,34.0,34.15,894500.0,23.9504,23.9504,23.7271,23.8318,894500.0
2008-05-29 10:35:00,34.15,34.36,34.1,34.32,650900.0,23.8318,23.9784,23.7969,23.9504,650900.0
2008-05-29 10:40:00,34.32,34.33,34.16,34.29,546700.0,23.9504,23.9574,23.8388,23.9295,546700.0
2008-05-29 10:45:00,34.3,34.55,34.27,34.5,768700.0,23.9365,24.111,23.9156,24.0761,768700.0
2008-05-29 10:50:00,34.51,34.56,34.46,34.53,445000.0,24.083,24.1179,24.0481,24.097,445000.0
2008-05-29 10:55:00,34.54,34.58,34.46,34.49,383300.0,24.104,24.1319,24.0481,24.0691,383300.0
2008-05-29 11:00:00,34.5,34.65,34.49,34.54,547100.0,24.0761,24.1807,24.0691,24.104,547100.0
2008-05-29 11:05:00,34.53,34.54,34.39,34.5,543700.0,24.097,24.104,23.9993,24.0761,543700.0
2008-05-29 11:10:00,34.5,34.52,34.44,34.5,403200.0,24.0761,24.09,24.0342,24.0761,403200.0
2008-05-29 11:15:00,34.51,34.53,34.41,34.44,414900.0,24.083,24.097,24.0133,24.0342,414900.0
2008-05-29 11:20:00,34.44,34.47,34.37,34.39,352300.0,24.0342,24.0551,23.9853,23.9993,352300.0
2008-05-29 11:25:00,34.39,34.48,34.37,34.44,435800.0,23.9993,24.0621,23.9853,24.0342,435800.0
2008-05-29 11:30:00,34.43,34.48,34.36,34.38,397100.0,24.0272,24.0621,23.9784,23.9923,397100.0
2008-05-29 11:35:00,34.38,34.49,34.38,34.44,335300.0,23.9923,24.0691,23.9923,24.0342,335300.0
2008-05-29 11:40:00,34.44,34.53,34.44,34.53,396100.0,24.0342,24.097,24.0342,24.097,396100.0
2008-05-29 11:45:00,34.53,34.56,34.46,34.54,295500.0,24.097,24.1179,24.0481,24.104,295500.0
2008-05-29 11:50:00,34.55,34.64,34.52,34.63,407100.0,24.111,24.1738,24.09,24.1668,407100.0
2008-05-29 11:55:00,34.64,34.68,34.61,34.66,291300.0,24.1738,24.2017,24.1528,24.1877,291300.0
2008-05-29 12:00:00,34.66,34.67,34.61,34.63,537800.0,24.1877,24.1947,24.1528,24.1668,537800.0
2008-05-29 12:05:00,34.63,34.68,34.6,34.64,451800.0,24.1668,24.2017,24.1458,24.1738,451800.0
2008-05-29 12:10:00,34.64,34.74,34.63,34.71,467700.0,24.1738,24.2435,24.1668,24.2226,467700.0
2008-05-29 12:15:00,34.7,34.71,34.63,34.65,292400.0,24.2156,24.2226,24.1668,24.1807,292400.0
2008-05-29 12:20:00,34.65,34.65,34.57,34.62,190800.0,24.1807,24.1807,24.1249,24.1598,190800.0
2008-05-29 12:25:00,34.62,34.66,34.6,34.6,195000.0,24.1598,24.1877,24.1458,24.1458,195000.0
2008-05-29 12:30:00,34.6,34.69,34.58,34.65,278100.0,24.1458,24.2087,24.1319,24.1807,278100.0
2008-05-29 12:35:00,34.65,34.73,34.62,34.72,331200.0,24.1807,24.2366,24.1598,24.2296,331200.0
2008-05-29 12:40:00,34.72,34.77,34.67,34.77,416200.0,24.2296,24.2645,24.1947,24.2645,416200.0
2008-05-29 12:45:00,34.77,34.77,34.7,34.71,135900.0,24.2645,24.2645,24.2156,24.2226,135900.0
2008-05-29 12:50:00,34.71,34.71,34.63,34.65,157100.0,24.2226,24.2226,24.1668,24.1807,157100.0
2008-05-29 12:55:00,34.65,34.69,34.64,34.65,186800.0,24.1807,24.2087,24.1738,24.1807,186800.0
2008-05-29 13:00:00,34.66,34.73,34.64,34.68,265100.0,24.1877,24.2366,24.1738,24.2017,265100.0
2008-05-29 13:05:00,34.68,34.73,34.68,34.7,281300.0,24.2017,24.2366,24.2017,24.2156,281300.0
2008-05-29 13:10:00,34.7,34.72,34.69,34.7,215300.0,24.2156,24.2296,24.2087,24.2156,215300.0
2008-05-29 13:15:00,34.71,34.72,34.63,34.64,322000.0,24.2226,24.2296,24.1668,24.1738,322000.0
2008-05-29 13:20:00,34.64,34.65,34.59,34.62,226200.0,24.1738,24.1807,24.1389,24.1598,226200.0
2008-05-29 13:25:00,34.62,34.64,34.54,34.55,272200.0,24.1598,24.1738,24.104,24.111,272200.0
2008-05-29 13:30:00,34.54,34.6,34.53,34.58,308100.0,24.104,24.1458,24.097,24.1319,308100.0
2008-05-29 13:35:00,34.59,34.6,34.52,34.55,306800.0,24.1389,24.1458,24.09,24.111,306800.0
2008-05-29 13:40:00,34.56,34.59,34.53,34.55,249800.0,24.1179,24.1389,24.097,24.111,249800.0
2008-05-29 13:45:00,34.55,34.69,34.54,34.66,460800.0,24.111,24.2087,24.104,24.1877,460800.0
2008-05-29 13:50:00,34.66,34.69,34.64,34.67,242600.0,24.1877,24.2087,24.1738,24.1947,242600.0
2008-05-29 13:55:00,34.67,34.71,34.64,34.66,417500.0,24.1947,24.2226,24.1738,24.1877,417500.0
2008-05-29 14:00:00,34.66,34.67,34.56,34.56,356700.0,24.1877,24.1947,24.1179,24.1179,356700.0
2008-05-29 14:05:00,34.56,34.63,34.56,34.62,319700.0,24.1179,24.1668,24.1179,24.1598,319700.0
2008-05-29 14:10:00,34.62,34.75,34.56,34.65,352800.0,24.1598,24.2505,24.1179,24.1807,352800.0
2008-05-29 14:15:00,34.64,34.72,34.64,34.71,601500.0,24.1738,24.2296,24.1738,24.2226,601500.0
2008-05-29 14:20:00,34.71,34.76,34.69,34.76,350600.0,24.2226,24.2575,24.2087,24.2575,350600.0
2008-05-29 14:25:00,34.76,34.76,34.66,34.68,396000.0,24.2575,24.2575,24.1877,24.2017,396000.0
2008-05-29 14:30:00,34.69,34.7,34.63,34.66,152500.0,24.2087,24.2156,24.1668,24.1877,152500.0
2008-05-29 14:35:00,34.66,34.67,34.56,34.58,176800.0,24.1877,24.1947,24.1179,24.1319,176800.0
2008-05-29 14:40:00,34.57,34.6,34.55,34.59,242600.0,24.1249,24.1458,24.111,24.1389,242600.0
2008-05-29 14:45:00,34.59,34.63,34.56,34.59,354200.0,24.1389,24.1668,24.1179,24.1389,354200.0
2008-05-29 14:50:00,34.59,34.65,34.58,34.6,322800.0,24.1389,24.1807,24.1319,24.1458,322800.0
2008-05-29 14:55:00,34.6,34.6,34.52,34.54,184700.0,24.1458,24.1458,24.09,24.104,184700.0
2008-05-29 15:00:00,34.54,34.54,34.42,34.43,554900.0,24.104,24.104,24.0202,24.0272,554900.0
2008-05-29 15:05:00,34.43,34.49,34.42,34.48,388900.0,24.0272,24.0691,24.0202,24.0621,388900.0
2008-05-29 15:10:00,34.48,34.55,34.47,34.49,407400.0,24.0621,24.111,24.0551,24.0691,407400.0
2008-05-29 15:15:00,34.49,34.5,34.44,34.49,306600.0,24.0691,24.0761,24.0342,24.0691,306600.0
2008-05-29 15:20:00,34.48,34.51,34.45,34.49,402500.0,24.0621,24.083,24.0412,24.0691,402500.0
2008-05-29 15:25:00,34.48,34.5,34.45,34.46,310600.0,24.0621,24.0761,24.0412,24.0481,310600.0
2008-05-29 15:30:00,34.46,34.47,34.42,34.44,487600.0,24.0481,24.0551,24.0202,24.0342,487600.0
2008-05-29 15:35:00,34.45,34.48,34.41,34.47,435000.0,24.0412,24.0621,24.0133,24.0551,435000.0
2008-05-29 15:40:00,34.47,34.53,34.46,34.52,795500.0,24.0551,24.097,24.0481,24.09,795500.0
2008-05-29 15:45:00,34.52,34.55,34.5,34.54,495700.0,24.09,24.111,24.0761,24.104,495700.0
2008-05-29 15:50:00,34.53,34.6,34.53,34.57,1290500.0,24.097,24.1458,24.097,24.1249,1290500.0
2008-05-29 15:55:00,34.57,34.61,34.53,34.53,955900.0,24.1249,24.1528,24.097,24.097,955900.0
2008-05-30 09:30:00,34.81,34.88,34.43,34.44,997300.0,24.2924,24.3412,24.0272,24.0342,997300.0
2008-05-30 09:35:00,34.43,34.44,34.25,34.35,483900.0,24.0272,24.0342,23.9016,23.9714,483900.0
2008-05-30 09:40:00,34.35,34.42,34.24,34.24,459800.0,23.9714,24.0202,23.8946,23.8946,459800.0
2008-05-30 09:45:00,34.24,34.31,34.13,34.17,596100.0,23.8946,23.9435,23.8179,23.8458,596100.0
2008-05-30 09:50:00,34.18,34.22,34.1,34.19,523600.0,23.8527,23.8807,23.7969,23.8597,523600.0
2008-05-30 09:55:00,34.2,34.2,34.11,34.14,587700.0,23.8667,23.8667,23.8039,23.8248,587700.0
2008-05-30 10:00:00,34.14,34.21,34.14,34.21,510700.0,23.8248,23.8737,23.8248,23.8737,510700.0
2008-05-30 10:05:00,34.22,34.34,34.21,34.31,489800.0,23.8807,23.9644,23.8737,23.9435,489800.0
2008-05-30 10:10:00,34.31,34.36,34.23,34.29,351900.0,23.9435,23.9784,23.8876,23.9295,351900.0
2008-05-30 10:15:00,34.29,34.37,34.22,34.25,384400.0,23.9295,23.9853,23.8807,23.9016,384400.0
2008-05-30 10:20:00,34.25,34.46,34.24,34.44,502000.0,23.9016,24.0481,23.8946,24.0342,502000.0
2008-05-30 10:25:00,34.44,34.5,34.37,34.49,399400.0,24.0342,24.0761,23.9853,24.0691,399400.0
2008-05-30 10:30:00,34.49,34.5,34.32,34.33,259200.0,24.0691,24.0761,23.9504,23.9574,259200.0
2008-05-30 10:35:00,34.34,34.37,34.31,34.34,182100.0,23.9644,23.9853,23.9435,23.9644,182100.0
2008-05-30 10:40:00,34.33,34.38,34.3,34.33,186300.0,23.9574,23.9923,23.9365,23.9574,186300.0
2008-05-30 10:45:00,34.32,34.38,34.3,34.31,320800.0,23.9504,23.9923,23.9365,23.9435,320800.0
2008-05-30 10:50:00,34.3,34.31,34.2,34.23,248400.0,23.9365,23.9435,23.8667,23.8876,248400.0
2008-05-30 10:55:00,34.23,34.24,34.18,34.21,238700.0,23.8876,23.8946,23.8527,23.8737,238700.0
2008-05-30 11:00:00,34.21,34.21,34.16,34.18,215900.0,23.8737,23.8737,23.8388,23.8527,215900.0
2008-05-30 11:05:00,34.17,34.18,34.13,34.13,325000.0,23.8458,23.8527,23.8179,23.8179,325000.0
2008-05-30 11:10:00,34.14,34.14,34.05,34.07,545000.0,23.8248,23.8248,23.762,23.776,545000.0
2008-05-30 11:15:00,34.07,34.13,34.03,34.05,387000.0,23.776,23.8179,23.7481,23.762,387000.0
2008-05-30 11:20:00,34.05,34.11,34.04,34.1,336800.0,23.762,23.8039,23.755,23.7969,336800.0
2008-05-30 11:25:00,34.1,34.11,34.06,34.06,207300.0,23.7969,23.8039,23.769,23.769,207300.0
2008-05-30 11:30:00,34.07,34.15,34.06,34.15,263800.0,23.776,23.8318,23.769,23.8318,263800.0
2008-05-30 11:35:00,34.14,34.15,34.11,34.11,182200.0,23.8248,23.8318,23.8039,23.8039,182200.0
2008-05-30 11:40:00,34.11,34.19,34.11,34.18,157800.0,23.8039,23.8597,23.8039,23.8527,157800.0
2008-05-30 11:45:00,34.17,34.19,34.1,34.11,293100.0,23.8458,23.8597,23.7969,23.8039,293100.0
2008-05-30 11:50:00,34.11,34.19,34.1,34.19,167900.0,23.8039,23.8597,23.7969,23.8597,167900.0
2008-05-30 11:55:00,34.18,34.23,34.17,34.23,222800.0,23.8527,23.8876,23.8458,23.8876,222800.0
2008-05-30 12:00:00,34.22,34.24,34.18,34.23,194400.0,23.8807,23.8946,23.8527,23.8876,194400.0
2008-05-30 12:05:00,34.23,34.23,34.19,34.19,206200.0,23.8876,23.8876,23.8597,23.8597,206200.0
2008-05-30 12:10:00,34.19,34.22,34.18,34.19,140800.0,23.8597,23.8807,23.8527,23.8597,140800.0
2008-05-30 12:15:00,34.19,34.2,34.16,34.17,215100.0,23.8597,23.8667,23.8388,23.8458,215100.0
2008-05-30 12:20:00,34.17,34.2,34.16,34.18,222500.0,23.8458,23.8667,23.8388,23.8527,222500.0
2008-05-30 12:25:00,34.17,34.2,34.14,34.19,345800.0,23.8458,23.8667,23.8248,23.8597,345800.0
2008-05-30 12:30:00,34.19,34.2,34.16,34.18,167400.0,23.8597,23.8667,23.8388,23.8527,167400.0
2008-05-30 12:35:00,34.18,34.24,34.17,34.24,195000.0,23.8527,23.8946,23.8458,23.8946,195000.0
2008-05-30 12:40:00,34.24,34.26,34.23,34.26,153500.0,23.8946,23.9086,23.8876,23.9086,153500.0
2008-05-30 12:45:00,34.25,34.26,34.21,34.21,184100.0,23.9016,23.9086,23.8737,23.8737,184100.0
2008-05-30 12:50:00,34.21,34.24,34.17,34.17,163800.0,23.8737,23.8946,23.8458,23.8458,163800.0
2008-05-30 12:55:00,34.17,34.2,34.16,34.2,197200.0,23.8458,23.8667,23.8388,23.8667,197200.0
2008-05-30 13:00:00,34.19,34.22,34.17,34.17,326500.0,23.8597,23.8807,23.8458,23.8458,326500.0
2008-05-30 13:05:00,34.17,34.2,34.17,34.18,158500.0,23.8458,23.8667,23.8458,23.8527,158500.0
2008-05-30 13:10:00,34.17,34.19,34.16,34.18,178200.0,23.8458,23.8597,23.8388,23.8527,178200.0
2008-05-30 13:15:00,34.18,34.19,34.17,34.19,121000.0,23.8527,23.8597,23.8458,23.8597,121000.0
2008-05-30 13:20:00,34.19,34.24,34.18,34.24,99700.0,23.8597,23.8946,23.8527,23.8946,99700.0
2008-05-30 13:25:00,34.24,34.26,34.23,34.25,218200.0,23.8946,23.9086,23.8876,23.9016,218200.0
2008-05-30 13:30:00,34.25,34.27,34.24,34.27,151700.0,23.9016,23.9156,23.8946,23.9156,151700.0
2008-05-30 13:35:00,34.26,34.3,34.23,34.26,373500.0,23.9086,23.9365,23.8876,23.9086,373500.0
2008-05-30 13:40:00,34.26,34.3,34.25,34.3,355700.0,23.9086,23.9365,23.9016,23.9365,355700.0
2008-05-30 13:45:00,34.3,34.33,34.26,34.33,264000.0,23.9365,23.9574,23.9086,23.9574,264000.0
2008-05-30 13:50:00,34.33,34.36,34.29,34.29,373300.0,23.9574,23.9784,23.9295,23.9295,373300.0
2008-05-30 13:55:00,34.3,34.3,34.26,34.28,165600.0,23.9365,23.9365,23.9086,23.9225,165600.0
2008-05-30 14:00:00,34.27,34.28,34.18,34.21,271800.0,23.9156,23.9225,23.8527,23.8737,271800.0
2008-05-30 14:05:00,34.21,34.24,34.18,34.18,294600.0,23.8737,23.8946,23.8527,23.8527,294600.0
2008-05-30 14:10:00,34.18,34.2,34.15,34.17,222200.0,23.8527,23.8667,23.8318,23.8458,222200.0
2008-05-30 14:15:00,34.18,34.19,34.15,34.16,221800.0,23.8527,23.8597,23.8318,23.8388,221800.0
2008-05-30 14:20:00,34.15,34.17,34.13,34.17,232600.0,23.8318,23.8458,23.8179,23.8458,232600.0
2008-05-30 14:25:00,34.17,34.17,34.14,34.15,155200.0,23.8458,23.8458,23.8248,23.8318,155200.0
2008-05-30 14:30:00,34.15,34.18,34.15,34.15,171600.0,23.8318,23.8527,23.8318,23.8318,171600.0
2008-05-30 14:35:00,34.16,34.16,34.14,34.16,287300.0,23.8388,23.8388,23.8248,23.8388,287300.0
2008-05-30 14:40:00,34.15,34.2,34.15,34.19,145900.0,23.8318,23.8667,23.8318,23.8597,145900.0
2008-05-30 14:45:00,34.2,34.23,34.19,34.19,286000.0,23.8667,23.8876,23.8597,23.8597,286000.0
2008-05-30 14:50:00,34.19,34.21,34.16,34.18,360700.0,23.8597,23.8737,23.8388,23.8527,360700.0
2008-05-30 14:55:00,34.18,34.21,34.17,34.17,261300.0,23.8527,23.8737,23.8458,23.8458,261300.0
2008-05-30 15:00:00,34.18,34.25,34.17,34.23,299300.0,23.8527,23.9016,23.8458,23.8876,299300.0
2008-05-30 15:05:00,34.24,34.25,34.17,34.18,377500.0,23.8946,23.9016,23.8458,23.8527,377500.0
2008-05-30 15:10:00,34.18,34.2,34.15,34.16,924900.0,23.8527,23.8667,23.8318,23.8388,924900.0
2008-05-30 15:15:00,34.15,34.16,34.08,34.1,574300.0,23.8318,23.8388,23.783,23.7969,574300.0
2008-05-30 15:20:00,34.1,34.13,34.07,34.1,622000.0,23.7969,23.8179,23.776,23.7969,622000.0
2008-05-30 15:25:00,34.09,34.12,34.08,34.12,376800.0,23.7899,23.8109,23.783,23.8109,376800.0
2008-05-30 15:30:00,34.12,34.13,34.06,34.07,445600.0,23.8109,23.8179,23.769,23.776,445600.0
2008-05-30 15:35:00,34.06,34.15,34.05,34.11,485800.0,23.769,23.8318,23.762,23.8039,485800.0
2008-05-30 15:40:00,34.12,34.12,34.05,34.06,673700.0,23.8109,23.8109,23.762,23.769,673700.0
2008-05-30 15:45:00,34.06,34.15,34.05,34.12,743000.0,23.769,23.8318,23.762,23.8109,743000.0
2008-05-30 15:50:00,34.11,34.15,34.1,34.11,1095900.0,23.8039,23.8318,23.7969,23.8039,1095900.0
2008-05-30 15:55:00,34.11,34.12,33.98,34.01,2441600.0,23.8039,23.8109,23.7132,23.7341,2441600.0
2008-06-02 09:30:00,33.84,33.94,33.6,33.62,912700.0,23.6155,23.6853,23.448,23.4619,912700.0
2008-06-02 09:35:00,33.62,33.65,33.5,33.52,901000.0,23.4619,23.4829,23.3782,23.3922,901000.0
2008-06-02 09:40:00,33.52,33.71,33.5,33.55,780500.0,23.3922,23.5248,23.3782,23.4131,780500.0
2008-06-02 09:45:00,33.55,33.57,33.45,33.46,767500.0,23.4131,23.4271,23.3433,23.3503,767500.0
2008-06-02 09:50:00,33.46,33.64,33.43,33.54,938600.0,23.3503,23.4759,23.3294,23.4061,938600.0
2008-06-02 09:55:00,33.54,33.57,33.51,33.52,304600.0,23.4061,23.4271,23.3852,23.3922,304600.0
2008-06-02 10:00:00,33.52,33.64,33.44,33.51,879200.0,23.3922,23.4759,23.3363,23.3852,879200.0
2008-06-02 10:05:00,33.51,33.53,33.42,33.46,669200.0,23.3852,23.3991,23.3224,23.3503,669200.0
2008-06-02 10:10:00,33.46,33.48,33.39,33.42,389900.0,23.3503,23.3642,23.3014,23.3224,389900.0
2008-06-02 10:15:00,33.42,33.48,33.41,33.45,287900.0,23.3224,23.3642,23.3154,23.3433,287900.0
2008-06-02 10:20:00,33.46,33.5,33.44,33.45,317500.0,23.3503,23.3782,23.3363,23.3433,317500.0
2008-06-02 10:25:00,33.46,33.48,33.4,33.43,332800.0,23.3503,23.3642,23.3084,23.3294,332800.0
2008-06-02 10:30:00,33.42,33.43,33.36,33.38,474300.0,23.3224,23.3294,23.2805,23.2945,474300.0
2008-06-02 10:35:00,33.38,33.41,33.36,33.37,320500.0,23.2945,23.3154,23.2805,23.2875,320500.0
2008-06-02 10:40:00,33.36,33.44,33.36,33.44,293300.0,23.2805,23.3363,23.2805,23.3363,293300.0
2008-06-02 10:45:00,33.44,33.54,33.43,33.53,378500.0,23.3363,23.4061,23.3294,23.3991,378500.0
2008-06-02 10:50:00,33.54,33.6,33.53,33.58,336000.0,23.4061,23.448,23.3991,23.434,336000.0
2008-06-02 10:55:00,33.59,33.6,33.56,33.56,333400.0,23.441,23.448,23.4201,23.4201,333400.0
2008-06-02 11:00:00,33.56,33.61,33.55,33.59,710700.0,23.4201,23.455,23.4131,23.441,710700.0
2008-06-02 11:05:00,33.58,33.62,33.57,33.6,554400.0,23.434,23.4619,23.4271,23.448,554400.0
2008-06-02 11:10:00,33.6,33.64,33.59,33.63,531900.0,23.448,23.4759,23.441,23.4689,531900.0
2008-06-02 11:15:00,33.62,33.63,33.57,33.59,236400.0,23.4619,23.4689,23.4271,23.441,236400.0
2008-06-02 11:20:00,33.59,33.6,33.5,33.54,500700.0,23.441,23.448,23.3782,23.4061,500700.0
2008-06-02 11:25:00,33.54,33.56,33.5,33.54,358600.0,23.4061,23.4201,23.3782,23.4061,358600.0
2008-06-02 11:30:00,33.53,33.53,33.49,33.53,276500.0,23.3991,23.3991,23.3712,23.3991,276500.0
2008-06-02 11:35:00,33.53,33.53,33.43,33.47,456200.0,23.3991,23.3991,23.3294,23.3573,456200.0
2008-06-02 11:40:00,33.47,33.49,33.43,33.48,315300.0,23.3573,23.3712,23.3294,23.3642,315300.0
2008-06-02 11:45:00,33.48,33.49,33.44,33.45,312600.0,23.3642,23.3712,23.3363,23.3433,312600.0
2008-06-02 11:50:00,33.46,33.53,33.45,33.49,363700.0,23.3503,23.3991,23.3433,23.3712,363700.0
2008-06-02 11:55:00,33.5,33.54,33.45,33.48,317800.0,23.3782,23.4061,23.3433,23.3642,317800.0
2008-06-02 12:00:00,33.48,33.53,33.42,33.45,423400.0,23.3642,23.3991,23.3224,23.3433,423400.0
2008-06-02 12:05:00,33.45,33.53,33.42,33.49,210300.0,23.3433,23.3991,23.3224,23.3712,210300.0
2008-06-02 12:10:00,33.5,33.57,33.49,33.53,374900.0,23.3782,23.4271,23.3712,23.3991,374900.0
2008-06-02 12:15:00,33.54,33.59,33.53,33.55,288800.0,23.4061,23.441,23.3991,23.4131,288800.0
2008-06-02 12:20:00,33.56,33.57,33.54,33.56,162000.0,23.4201,23.4271,23.4061,23.4201,162000.0
2008-06-02 12:25:00,33.56,33.57,33.5,33.52,180500.0,23.4201,23.4271,23.3782,23.3922,180500.0
2008-06-02 12:30:00,33.52,33.54,33.39,33.4,498500.0,23.3922,23.4061,23.3014,23.3084,498500.0
2008-06-02 12:35:00,33.4,33.41,33.25,33.29,1103900.0,23.3084,23.3154,23.2037,23.2317,1103900.0
2008-06-02 12:40:00,33.28,33.3,33.22,33.28,1071100.0,23.2247,23.2386,23.1828,23.2247,1071100.0
2008-06-02 12:45:00,33.28,33.3,33.22,33.27,782300.0,23.2247,23.2386,23.1828,23.2177,782300.0
2008-06-02 12:50:00,33.26,33.36,33.25,33.32,524400.0,23.2107,23.2805,23.2037,23.2526,524400.0
2008-06-02 12:55:00,33.32,33.36,33.26,33.26,357800.0,23.2526,23.2805,23.2107,23.2107,357800.0
2008-06-02 13:00:00,33.26,33.27,33.22,33.25,339400.0,23.2107,23.2177,23.1828,23.2037,339400.0
2008-06-02 13:05:00,33.25,33.3,33.2,33.29,559500.0,23.2037,23.2386,23.1688,23.2317,559500.0
2008-06-02 13:10:00,33.3,33.39,33.29,33.38,339600.0,23.2386,23.3014,23.2317,23.2945,339600.0
2008-06-02 13:15:00,33.37,33.38,33.32,33.32,289800.0,23.2875,23.2945,23.2526,23.2526,289800.0
2008-06-02 13:20:00,33.33,33.48,33.3,33.38,327000.0,23.2596,23.3642,23.2386,23.2945,327000.0
2008-06-02 13:25:00,33.38,33.41,33.35,33.38,238900.0,23.2945,23.3154,23.2735,23.2945,238900.0
2008-06-02 13:30:00,33.39,33.39,33.33,33.35,292500.0,23.3014,23.3014,23.2596,23.2735,292500.0
2008-06-02 13:35:00,33.35,33.38,33.35,33.38,225300.0,23.2735,23.2945,23.2735,23.2945,225300.0
2008-06-02 13:40:00,33.38,33.4,33.34,33.35,385700.0,23.2945,23.3084,23.2665,23.2735,385700.0
2008-06-02 13:45:00,33.35,33.41,33.34,33.36,268500.0,23.2735,23.3154,23.2665,23.2805,268500.0
2008-06-02 13:50:00,33.37,33.42,33.36,33.42,288500.0,23.2875,23.3224,23.2805,23.3224,288500.0
2008-06-02 13:55:00,33.41,33.42,33.36,33.4,277400.0,23.3154,23.3224,23.2805,23.3084,277400.0
2008-06-02 14:00:00,33.4,33.4,33.32,33.34,463100.0,23.3084,23.3084,23.2526,23.2665,463100.0
2008-06-02 14:05:00,33.34,33.47,33.33,33.47,379800.0,23.2665,23.3573,23.2596,23.3573,379800.0
2008-06-02 14:10:00,33.46,33.5,33.42,33.46,513200.0,23.3503,23.3782,23.3224,23.3503,513200.0
2008-06-02 14:15:00,33.45,33.45,33.4,33.4,242500.0,23.3433,23.3433,23.3084,23.3084,242500.0
2008-06-02 14:20:00,33.39,33.45,33.37,33.43,445400.0,23.3014,23.3433,23.2875,23.3294,445400.0
2008-06-02 14:25:00,33.43,33.54,33.4,33.52,858800.0,23.3294,23.4061,23.3084,23.3922,858800.0
2008-06-02 14:30:00,33.52,33.64,33.51,33.6,1185200.0,23.3922,23.4759,23.3852,23.448,1185200.0
2008-06-02 14:35:00,33.6,33.68,33.57,33.58,716800.0,23.448,23.5038,23.4271,23.434,716800.0
2008-06-02 14:40:00,33.59,33.59,33.52,33.56,401500.0,23.441,23.441,23.3922,23.4201,401500.0
2008-06-02 14:45:00,33.56,33.56,33.5,33.56,298500.0,23.4201,23.4201,23.3782,23.4201,298500.0
2008-06-02 14:50:00,33.55,33.61,33.52,33.57,279900.0,23.4131,23.455,23.3922,23.4271,279900.0
2008-06-02 14:55:00,33.57,33.63,33.55,33.55,371600.0,23.4271,23.4689,23.4131,23.4131,371600.0
2008-06-02 15:00:00,33.55,33.58,33.52,33.57,448300.0,23.4131,23.434,23.3922,23.4271,448300.0
2008-06-02 15:05:00,33.56,33.57,33.5,33.5,553500.0,23.4201,23.4271,23.3782,23.3782,553500.0
2008-06-02 15:10:00,33.5,33.57,33.5,33.51,313500.0,23.3782,23.4271,23.3782,23.3852,313500.0
2008-06-02 15:15:00,33.52,33.54,33.47,33.53,366600.0,23.3922,23.4061,23.3573,23.3991,366600.0
2008-06-02 15:20:00,33.52,33.53,33.46,33.49,413800.0,23.3922,23.3991,23.3503,23.3712,413800.0
2008-06-02 15:25:00,33.49,33.62,33.49,33.56,507700.0,23.3712,23.4619,23.3712,23.4201,507700.0
2008-06-02 15:30:00,33.56,33.61,33.42,33.58,511000.0,23.4201,23.455,23.3224,23.434,511000.0
2008-06-02 15:35:00,33.57,33.6,33.54,33.55,396100.0,23.4271,23.448,23.4061,23.4131,396100.0
2008-06-02 15:40:00,33.54,33.58,33.51,33.57,541300.0,23.4061,23.434,23.3852,23.4271,541300.0
2008-06-02 15:45:00,33.57,33.62,33.57,33.6,556600.0,23.4271,23.4619,23.4271,23.448,556600.0
2008-06-02 15:50:00,33.61,33.66,33.6,33.66,699400.0,23.455,23.4899,23.448,23.4899,699400.0
2008-06-02 15:55:00,33.65,33.67,33.5,33.55,1146000.0,23.4829,23.4968,23.3782,23.4131,1146000.0
2008-06-03 09:30:00,33.86,33.93,33.34,33.59,1143700.0,23.6294,23.6783,23.2665,23.441,1143700.0
2008-06-03 09:35:00,33.59,33.82,33.58,33.7,767800.0,23.441,23.6015,23.434,23.5178,767800.0
2008-06-03 09:40:00,33.69,33.7,33.49,33.55,680600.0,23.5108,23.5178,23.3712,23.4131,680600.0
2008-06-03 09:45:00,33.54,33.55,33.35,33.39,712500.0,23.4061,23.4131,23.2735,23.3014,712500.0
2008-06-03 09:50:00,33.39,33.46,33.34,33.46,555800.0,23.3014,23.3503,23.2665,23.3503,555800.0
2008-06-03 09:55:00,33.45,33.55,33.41,33.43,526700.0,23.3433,23.4131,23.3154,23.3294,526700.0
2008-06-03 10:00:00,33.43,33.71,33.43,33.68,841500.0,23.3294,23.5248,23.3294,23.5038,841500.0
2008-06-03 10:05:00,33.66,33.7,33.51,33.52,492600.0,23.4899,23.5178,23.3852,23.3922,492600.0
2008-06-03 10:10:00,33.52,33.55,33.41,33.49,478400.0,23.3922,23.4131,23.3154,23.3712,478400.0
2008-06-03 10:15:00,33.49,33.51,33.38,33.44,647500.0,23.3712,23.3852,23.2945,23.3363,647500.0
2008-06-03 10:20:00,33.44,33.44,33.32,33.36,479000.0,23.3363,23.3363,23.2526,23.2805,479000.0
2008-06-03 10:25:00,33.37,33.4,33.3,33.3,406400.0,23.2875,23.3084,23.2386,23.2386,406400.0
2008-06-03 10:30:00,33.3,33.33,33.27,33.31,437600.0,23.2386,23.2596,23.2177,23.2456,437600.0
2008-06-03 10:35:00,33.32,33.33,33.26,33.26,473500.0,23.2526,23.2596,23.2107,23.2107,473500.0
2008-06-03 10:40:00,33.26,33.27,33.21,33.21,770300.0,23.2107,23.2177,23.1758,23.1758,770300.0
2008-06-03 10:45:00,33.21,33.27,33.2,33.23,445000.0,23.1758,23.2177,23.1688,23.1898,445000.0
2008-06-03 10:50:00,33.23,33.28,33.23,33.25,519500.0,23.1898,23.2247,23.1898,23.2037,519500.0
2008-06-03 10:55:00,33.24,33.31,33.22,33.28,497000.0,23.1968,23.2456,23.1828,23.2247,497000.0
2008-06-03 11:00:00,33.28,33.37,33.27,33.28,555200.0,23.2247,23.2875,23.2177,23.2247,555200.0
2008-06-03 11:05:00,33.28,33.33,33.27,33.28,349900.0,23.2247,23.2596,23.2177,23.2247,349900.0
2008-06-03 11:10:00,33.28,33.32,33.26,33.32,384200.0,23.2247,23.2526,23.2107,23.2526,384200.0
2008-06-03 11:15:00,33.31,33.33,33.29,33.33,726600.0,23.2456,23.2596,23.2317,23.2596,726600.0
2008-06-03 11:20:00,33.33,33.42,33.32,33.39,634000.0,23.2596,23.3224,23.2526,23.3014,634000.0
2008-06-03 11:25:00,33.4,33.4,33.31,33.35,418300.0,23.3084,23.3084,23.2456,23.2735,418300.0
2008-06-03 11:30:00,33.35,33.37,33.33,33.34,301500.0,23.2735,23.2875,23.2596,23.2665,301500.0
2008-06-03 11:35:00,33.35,33.4,33.35,33.39,401600.0,23.2735,23.3084,23.2735,23.3014,401600.0
2008-06-03 11:40:00,33.39,33.41,33.35,33.36,397200.0,23.3014,23.3154,23.2735,23.2805,397200.0
2008-06-03 11:45:00,33.37,33.37,33.34,33.37,291500.0,23.2875,23.2875,23.2665,23.2875,291500.0
2008-06-03 11:50:00,33.37,33.41,33.34,33.41,436100.0,23.2875,23.3154,23.2665,23.3154,436100.0
2008-06-03 11:55:00,33.41,33.48,33.4,33.47,431400.0,23.3154,23.3642,23.3084,23.3573,431400.0
2008-06-03 12:00:00,33.47,33.51,33.46,33.47,248000.0,23.3573,23.3852,23.3503,23.3573,248000.0
2008-06-03 12:05:00,33.47,33.47,33.41,33.43,234800.0,23.3573,23.3573,23.3154,23.3294,234800.0
2008-06-03 12:10:00,33.43,33.45,33.42,33.42,198100.0,23.3294,23.3433,23.3224,23.3224,198100.0
2008-06-03 12:15:00,33.42,33.46,33.41,33.43,205700.0,23.3224,23.3503,23.3154,23.3294,205700.0
2008-06-03 12:20:00,33.43,33.44,33.39,33.4,337900.0,23.3294,23.3363,23.3014,23.3084,337900.0
2008-06-03 12:25:00,33.39,33.4,33.31,33.33,423900.0,23.3014,23.3084,23.2456,23.2596,423900.0
2008-06-03 12:30:00,33.32,33.37,33.3,33.37,331600.0,23.2526,23.2875,23.2386,23.2875,331600.0
2008-06-03 12:35:00,33.37,33.37,33.34,33.34,195600.0,23.2875,23.2875,23.2665,23.2665,195600.0
2008-06-03 12:40:00,33.35,33.35,33.29,33.29,238100.0,23.2735,23.2735,23.2317,23.2317,238100.0
2008-06-03 12:45:00,33.3,33.34,33.29,33.3,204600.0,23.2386,23.2665,23.2317,23.2386,204600.0
2008-06-03 12:50:00,33.31,33.34,33.3,33.3,146700.0,23.2456,23.2665,23.2386,23.2386,146700.0
2008-06-03 12:55:00,33.3,33.32,33.27,33.28,233900.0,23.2386,23.2526,23.2177,23.2247,233900.0
2008-06-03 13:00:00,33.29,33.31,33.27,33.27,293800.0,23.2317,23.2456,23.2177,23.2177,293800.0
2008-06-03 13:05:00,33.28,33.34,33.27,33.3,243600.0,23.2247,23.2665,23.2177,23.2386,243600.0
2008-06-03 13:10:00,33.3,33.34,33.3,33.32,223900.0,23.2386,23.2665,23.2386,23.2526,223900.0
2008-06-03 13:15:00,33.32,33.35,33.29,33.32,334500.0,23.2526,23.2735,23.2317,23.2526,334500.0
2008-06-03 13:20:00,33.32,33.33,33.28,33.29,461600.0,23.2526,23.2596,23.2247,23.2317,461600.0
2008-06-03 13:25:00,33.29,33.3,33.22,33.23,699600.0,23.2317,23.2386,23.1828,23.1898,699600.0
2008-06-03 13:30:00,33.23,33.23,33.11,33.19,1374000.0,23.1898,23.1898,23.106,23.1619,1374000.0
2008-06-03 13:35:00,33.18,33.24,33.15,33.18,457400.0,23.1549,23.1968,23.134,23.1549,457400.0
2008-06-03 13:40:00,33.17,33.19,33.12,33.16,520800.0,23.1479,23.1619,23.113,23.1409,520800.0
2008-06-03 13:45:00,33.16,33.17,33.06,33.12,648300.0,23.1409,23.1479,23.0711,23.113,648300.0
2008-06-03 13:50:00,33.11,33.13,33.03,33.04,739100.0,23.106,23.12,23.0502,23.0572,739100.0
2008-06-03 13:55:00,33.05,33.1,33.01,33.09,806500.0,23.0642,23.0991,23.0363,23.0921,806500.0
2008-06-03 14:00:00,33.08,33.09,33.01,33.02,754200.0,23.0851,23.0921,23.0363,23.0432,754200.0
2008-06-03 14:05:00,33.03,33.04,33.0,33.03,808200.0,23.0502,23.0572,23.0293,23.0502,808200.0
2008-06-03 14:10:00,33.03,33.1,33.03,33.04,822700.0,23.0502,23.0991,23.0502,23.0572,822700.0
2008-06-03 14:15:00,33.04,33.06,33.01,33.03,416000.0,23.0572,23.0711,23.0363,23.0502,416000.0
2008-06-03 14:20:00,33.03,33.05,32.94,32.95,1401000.0,23.0502,23.0642,22.9874,22.9944,1401000.0
2008-06-03 14:25:00,32.95,33.0,32.9,33.0,859100.0,22.9944,23.0293,22.9595,23.0293,859100.0
2008-06-03 14:30:00,33.0,33.12,32.98,33.1,822000.0,23.0293,23.113,23.0153,23.0991,822000.0
2008-06-03 14:35:00,33.1,33.19,33.08,33.15,845400.0,23.0991,23.1619,23.0851,23.134,845400.0
2008-06-03 14:40:00,33.14,33.17,33.07,33.11,455900.0,23.127,23.1479,23.0781,23.106,455900.0
2008-06-03 14:45:00,33.12,33.22,33.11,33.2,436000.0,23.113,23.1828,23.106,23.1688,436000.0
2008-06-03 14:50:00,33.21,33.25,33.18,33.22,785800.0,23.1758,23.2037,23.1549,23.1828,785800.0
2008-06-03 14:55:00,33.22,33.31,33.21,33.31,745100.0,23.1828,23.2456,23.1758,23.2456,745100.0
2008-06-03 15:00:00,33.31,33.45,33.2,33.44,1282800.0,23.2456,23.3433,23.1688,23.3363,1282800.0
2008-06-03 15:05:00,33.44,33.5,33.38,33.48,1083100.0,23.3363,23.3782,23.2945,23.3642,1083100.0
2008-06-03 15:10:00,33.47,33.47,33.31,33.36,980700.0,23.3573,23.3573,23.2456,23.2805,980700.0
2008-06-03 15:15:00,33.36,33.42,33.3,33.31,726200.0,23.2805,23.3224,23.2386,23.2456,726200.0
2008-06-03 15:20:00,33.33,33.4,33.25,33.37,722000.0,23.2596,23.3084,23.2037,23.2875,722000.0
2008-06-03 15:25:00,33.38,33.43,33.33,33.43,740600.0,23.2945,23.3294,23.2596,23.3294,740600.0
2008-06-03 15:30:00,33.43,33.49,33.37,33.48,719800.0,23.3294,23.3712,23.2875,23.3642,719800.0
2008-06-03 15:35:00,33.47,33.49,33.38,33.39,736400.0,23.3573,23.3712,23.2945,23.3014,736400.0
2008-06-03 15:40:00,33.39,33.4,33.32,33.33,715000.0,23.3014,23.3084,23.2526,23.2596,715000.0
2008-06-03 15:45:00,33.33,33.44,33.32,33.41,887200.0,23.2596,23.3363,23.2526,23.3154,887200.0
2008-06-03 15:50:00,33.42,33.44,33.31,33.33,935500.0,23.3224,23.3363,23.2456,23.2596,935500.0
2008-06-03 15:55:00,33.34,33.36,33.29,33.29,919300.0,23.2665,23.2805,23.2317,23.2317,919300.0
2008-06-04 09:30:00,32.3,32.47,32.21,32.39,1882200.0,22.9917,23.1127,22.9277,23.0558,1882200.0
2008-06-04 09:35:00,32.38,32.6,32.33,32.41,1097300.0,23.0487,23.2053,23.0131,23.07,1097300.0
2008-06-04 09:40:00,32.41,32.47,32.39,32.41,835400.0,23.07,23.1127,23.0558,23.07,835400.0
2008-06-04 09:45:00,32.41,32.56,32.34,32.54,1367000.0,23.07,23.1768,23.0202,23.1626,1367000.0
2008-06-04 09:50:00,32.54,32.55,32.37,32.39,949700.0,23.1626,23.1697,23.0416,23.0558,949700.0
2008-06-04 09:55:00,32.39,32.42,32.35,32.39,655300.0,23.0558,23.0771,23.0273,23.0558,655300.0
2008-06-04 10:00:00,32.4,32.47,32.29,32.34,1217400.0,23.0629,23.1127,22.9846,23.0202,1217400.0
2008-06-04 10:05:00,32.34,32.39,32.23,32.24,1443000.0,23.0202,23.0558,22.9419,22.949,1443000.0
2008-06-04 10:10:00,32.24,32.36,32.16,32.34,891200.0,22.949,23.0344,22.8921,23.0202,891200.0
2008-06-04 10:15:00,32.35,32.35,32.23,32.31,444900.0,23.0273,23.0273,22.9419,22.9988,444900.0
2008-06-04 10:20:00,32.32,32.37,32.27,32.34,455900.0,23.006,23.0416,22.9704,23.0202,455900.0
2008-06-04 10:25:00,32.34,32.49,32.34,32.42,1039400.0,23.0202,23.127,23.0202,23.0771,1039400.0
2008-06-04 10:30:00,32.42,32.49,32.35,32.37,680900.0,23.0771,23.127,23.0273,23.0416,680900.0
2008-06-04 10:35:00,32.36,32.4,32.26,32.29,1129200.0,23.0344,23.0629,22.9633,22.9846,1129200.0
2008-06-04 10:40:00,32.3,32.36,32.25,32.3,836500.0,22.9917,23.0344,22.9561,22.9917,836500.0
2008-06-04 10:45:00,32.3,32.37,32.26,32.34,671500.0,22.9917,23.0416,22.9633,23.0202,671500.0
2008-06-04 10:50:00,32.33,32.42,32.3,32.41,786200.0,23.0131,23.0771,22.9917,23.07,786200.0
2008-06-04 10:55:00,32.41,32.48,32.38,32.42,845800.0,23.07,23.1199,23.0487,23.0771,845800.0
2008-06-04 11:00:00,32.42,32.43,32.26,32.26,834200.0,23.0771,23.0843,22.9633,22.9633,834200.0
2008-06-04 11:05:00,32.26,32.39,32.26,32.39,966700.0,22.9633,23.0558,22.9633,23.0558,966700.0
2008-06-04 11:10:00,32.38,32.45,32.36,32.43,1148400.0,23.0487,23.0985,23.0344,23.0843,1148400.0
2008-06-04 11:15:00,32.43,32.54,32.41,32.49,851700.0,23.0843,23.1626,23.07,23.127,851700.0
2008-06-04 11:20:00,32.49,32.52,32.45,32.5,788300.0,23.127,23.1483,23.0985,23.1341,788300.0
2008-06-04 11:25:00,32.49,32.52,32.39,32.39,592500.0,23.127,23.1483,23.0558,23.0558,592500.0
2008-06-04 11:30:00,32.38,32.41,32.35,32.36,373900.0,23.0487,23.07,23.0273,23.0344,373900.0
2008-06-04 11:35:00,32.36,32.37,32.3,32.32,423800.0,23.0344,23.0416,22.9917,23.006,423800.0
2008-06-04 11:40:00,32.32,32.33,32.23,32.27,909600.0,23.006,23.0131,22.9419,22.9704,909600.0
2008-06-04 11:45:00,32.27,32.27,32.18,32.2,646500.0,22.9704,22.9704,22.9063,22.9205,646500.0
2008-06-04 11:50:00,32.19,32.2,32.09,32.16,1192300.0,22.9134,22.9205,22.8422,22.8921,1192300.0
2008-06-04 11:55:00,32.16,32.2,32.12,32.15,501500.0,22.8921,22.9205,22.8636,22.885,501500.0
2008-06-04 12:00:00,32.16,32.16,32.09,32.1,687300.0,22.8921,22.8921,22.8422,22.8494,687300.0
2008-06-04 12:05:00,32.11,32.12,32.07,32.07,450900.0,22.8565,22.8636,22.828,22.828,450900.0
2008-06-04 12:10:00,32.08,32.16,32.06,32.16,565000.0,22.8351,22.8921,22.8209,22.8921,565000.0
2008-06-04 12:15:00,32.16,32.22,32.14,32.22,462200.0,22.8921,22.9348,22.8778,22.9348,462200.0
2008-06-04 12:20:00,32.22,32.24,32.15,32.16,386600.0,22.9348,22.949,22.885,22.8921,386600.0
2008-06-04 12:25:00,32.15,32.38,32.11,32.12,1138500.0,22.885,23.0487,22.8565,22.8636,1138500.0
2008-06-04 12:30:00,32.12,32.19,32.11,32.17,500300.0,22.8636,22.9134,22.8565,22.8992,500300.0
2008-06-04 12:35:00,32.18,32.19,32.06,32.1,782100.0,22.9063,22.9134,22.8209,22.8494,782100.0
2008-06-04 12:40:00,32.1,32.1,32.03,32.06,757500.0,22.8494,22.8494,22.7995,22.8209,757500.0
2008-06-04 12:45:00,32.06,32.07,32.0,32.01,932200.0,22.8209,22.828,22.7782,22.7853,932200.0
2008-06-04 12:50:00,32.01,32.05,32.0,32.01,588300.0,22.7853,22.8138,22.7782,22.7853,588300.0
2008-06-04 12:55:00,32.01,32.02,31.92,31.94,1250500.0,22.7853,22.7924,22.7212,22.7355,1250500.0
2008-06-04 13:00:00,31.93,32.01,31.93,31.96,529700.0,22.7284,22.7853,22.7284,22.7497,529700.0
2008-06-04 13:05:00,31.96,31.97,31.84,31.9,943500.0,22.7497,22.7568,22.6643,22.707,943500.0
2008-06-04 13:10:00,31.89,31.96,31.87,31.92,641600.0,22.6999,22.7497,22.6856,22.7212,641600.0
2008-06-04 13:15:00,31.92,32.01,31.91,31.99,542300.0,22.7212,22.7853,22.7141,22.7711,542300.0
2008-06-04 13:20:00,31.99,32.06,31.97,32.0,580200.0,22.7711,22.8209,22.7568,22.7782,580200.0
2008-06-04 13:25:00,32.0,32.08,31.99,32.05,360800.0,22.7782,22.8351,22.7711,22.8138,360800.0
2008-06-04 13:30:00,32.04,32.05,32.01,32.05,361500.0,22.8067,22.8138,22.7853,22.8138,361500.0
2008-06-04 13:35:00,32.04,32.06,31.99,32.0,264000.0,22.8067,22.8209,22.7711,22.7782,264000.0
2008-06-04 13:40:00,32.0,32.05,31.99,32.02,249800.0,22.7782,22.8138,22.7711,22.7924,249800.0
2008-06-04 13:45:00,32.01,32.04,32.0,32.0,216300.0,22.7853,22.8067,22.7782,22.7782,216300.0
2008-06-04 13:50:00,32.01,32.12,31.99,32.07,512200.0,22.7853,22.8636,22.7711,22.828,512200.0
2008-06-04 13:55:00,32.06,32.13,32.06,32.06,356300.0,22.8209,22.8707,22.8209,22.8209,356300.0
2008-06-04 14:00:00,32.05,32.09,32.02,32.06,416100.0,22.8138,22.8422,22.7924,22.8209,416100.0
2008-06-04 14:05:00,32.05,32.07,31.99,31.99,465000.0,22.8138,22.828,22.7711,22.7711,465000.0
2008-06-04 14:10:00,31.99,32.0,31.88,31.93,872700.0,22.7711,22.7782,22.6928,22.7284,872700.0
2008-06-04 14:15:00,31.93,31.97,31.86,31.87,606400.0,22.7284,22.7568,22.6785,22.6856,606400.0
2008-06-04 14:20:00,31.88,31.94,31.85,31.94,653100.0,22.6928,22.7355,22.6714,22.7355,653100.0
2008-06-04 14:25:00,31.94,31.94,31.86,31.86,763800.0,22.7355,22.7355,22.6785,22.6785,763800.0
2008-06-04 14:30:00,31.87,32.0,31.84,31.91,769200.0,22.6856,22.7782,22.6643,22.7141,769200.0
2008-06-04 14:35:00,31.92,32.01,31.91,32.01,534400.0,22.7212,22.7853,22.7141,22.7853,534400.0
2008-06-04 14:40:00,32.0,32.02,31.95,31.95,541800.0,22.7782,22.7924,22.7426,22.7426,541800.0
2008-06-04 14:45:00,31.96,31.96,31.84,31.87,1063000.0,22.7497,22.7497,22.6643,22.6856,1063000.0
2008-06-04 14:50:00,31.88,31.93,31.83,31.87,766900.0,22.6928,22.7284,22.6572,22.6856,766900.0
2008-06-04 14:55:00,31.87,31.88,31.81,31.84,758800.0,22.6856,22.6928,22.6429,22.6643,758800.0
2008-06-04 15:00:00,31.84,31.93,31.81,31.9,575700.0,22.6643,22.7284,22.6429,22.707,575700.0
2008-06-04 15:05:00,31.9,31.97,31.89,31.95,499600.0,22.707,22.7568,22.6999,22.7426,499600.0
2008-06-04 15:10:00,31.94,31.97,31.88,31.92,755700.0,22.7355,22.7568,22.6928,22.7212,755700.0
2008-06-04 15:15:00,31.92,32.14,31.9,31.98,1055800.0,22.7212,22.8778,22.707,22.7639,1055800.0
2008-06-04 15:20:00,31.99,32.02,31.92,32.0,868200.0,22.7711,22.7924,22.7212,22.7782,868200.0
2008-06-04 15:25:00,32.0,32.05,31.96,31.99,657800.0,22.7782,22.8138,22.7497,22.7711,657800.0
2008-06-04 15:30:00,32.0,32.01,31.95,31.96,587400.0,22.7782,22.7853,22.7426,22.7497,587400.0
2008-06-04 15:35:00,31.96,31.99,31.92,31.92,453400.0,22.7497,22.7711,22.7212,22.7212,453400.0
2008-06-04 15:40:00,31.93,31.95,31.89,31.9,796000.0,22.7284,22.7426,22.6999,22.707,796000.0
2008-06-04 15:45:00,31.9,32.05,31.89,32.04,1013500.0,22.707,22.8138,22.6999,22.8067,1013500.0
2008-06-04 15:50:00,32.03,32.05,31.98,32.0,865600.0,22.7995,22.8138,22.7639,22.7782,865600.0
2008-06-04 15:55:00,32.01,32.01,31.93,31.98,1358500.0,22.7853,22.7853,22.7284,22.7639,1358500.0
2008-06-05 09:30:00,32.17,32.29,32.08,32.13,1530200.0,22.8992,22.9846,22.8351,22.8707,1530200.0
2008-06-05 09:35:00,32.13,32.15,32.0,32.1,564200.0,22.8707,22.885,22.7782,22.8494,564200.0
2008-06-05 09:40:00,32.11,32.14,32.0,32.03,1046400.0,22.8565,22.8778,22.7782,22.7995,1046400.0
2008-06-05 09:45:00,32.03,32.12,32.02,32.04,712700.0,22.7995,22.8636,22.7924,22.8067,712700.0
2008-06-05 09:50:00,32.04,32.12,32.03,32.05,907500.0,22.8067,22.8636,22.7995,22.8138,907500.0
2008-06-05 09:55:00,32.05,32.06,32.0,32.02,785300.0,22.8138,22.8209,22.7782,22.7924,785300.0
2008-06-05 10:00:00,32.03,32.03,31.81,31.85,1540800.0,22.7995,22.7995,22.6429,22.6714,1540800.0
2008-06-05 10:05:00,31.86,31.99,31.85,31.98,887200.0,22.6785,22.7711,22.6714,22.7639,887200.0
2008-06-05 10:10:00,31.98,32.21,31.97,32.18,1562700.0,22.7639,22.9277,22.7568,22.9063,1562700.0
2008-06-05 10:15:00,32.18,32.2,32.04,32.11,959600.0,22.9063,22.9205,22.8067,22.8565,959600.0
2008-06-05 10:20:00,32.1,32.11,32.04,32.04,507700.0,22.8494,22.8565,22.8067,22.8067,507700.0
2008-06-05 10:25:00,32.05,32.1,32.03,32.09,483100.0,22.8138,22.8494,22.7995,22.8422,483100.0
2008-06-05 10:30:00,32.08,32.15,32.08,32.14,685500.0,22.8351,22.885,22.8351,22.8778,685500.0
2008-06-05 10:35:00,32.14,32.16,32.1,32.16,685800.0,22.8778,22.8921,22.8494,22.8921,685800.0
2008-06-05 10:40:00,32.16,32.28,32.13,32.25,912500.0,22.8921,22.9775,22.8707,22.9561,912500.0
2008-06-05 10:45:00,32.24,32.25,32.13,32.19,1336100.0,22.949,22.9561,22.8707,22.9134,1336100.0
2008-06-05 10:50:00,32.19,32.21,32.1,32.12,950200.0,22.9134,22.9277,22.8494,22.8636,950200.0
2008-06-05 10:55:00,32.13,32.17,32.06,32.12,486600.0,22.8707,22.8992,22.8209,22.8636,486600.0
2008-06-05 11:00:00,32.12,32.16,32.05,32.05,387200.0,22.8636,22.8921,22.8138,22.8138,387200.0
2008-06-05 11:05:00,32.05,32.06,31.92,31.94,970800.0,22.8138,22.8209,22.7212,22.7355,970800.0
2008-06-05 11:10:00,31.95,32.01,31.92,31.92,500100.0,22.7426,22.7853,22.7212,22.7212,500100.0
2008-06-05 11:15:00,31.93,31.96,31.9,31.94,827200.0,22.7284,22.7497,22.707,22.7355,827200.0
2008-06-05 11:20:00,31.94,31.98,31.86,31.87,490000.0,22.7355,22.7639,22.6785,22.6856,490000.0
2008-06-05 11:25:00,31.87,32.01,31.86,32.0,424800.0,22.6856,22.7853,22.6785,22.7782,424800.0
2008-06-05 11:30:00,32.0,32.02,31.94,31.96,313300.0,22.7782,22.7924,22.7355,22.7497,313300.0
2008-06-05 11:35:00,31.97,31.99,31.95,31.96,299200.0,22.7568,22.7711,22.7426,22.7497,299200.0
2008-06-05 11:40:00,31.97,31.97,31.92,31.97,329900.0,22.7568,22.7568,22.7212,22.7568,329900.0
2008-06-05 11:45:00,31.96,31.99,31.95,31.98,382500.0,22.7497,22.7711,22.7426,22.7639,382500.0
2008-06-05 11:50:00,31.98,31.99,31.94,31.97,326000.0,22.7639,22.7711,22.7355,22.7568,326000.0
2008-06-05 11:55:00,31.97,31.98,31.95,31.96,211400.0,22.7568,22.7639,22.7426,22.7497,211400.0
2008-06-05 12:00:00,31.96,32.04,31.95,32.04,803100.0,22.7497,22.8067,22.7426,22.8067,803100.0
2008-06-05 12:05:00,32.04,32.04,31.97,31.99,355000.0,22.8067,22.8067,22.7568,22.7711,355000.0
2008-06-05 12:10:00,32.0,32.0,31.88,31.9,770100.0,22.7782,22.7782,22.6928,22.707,770100.0
2008-06-05 12:15:00,31.9,31.95,31.9,31.94,228400.0,22.707,22.7426,22.707,22.7355,228400.0
2008-06-05 12:20:00,31.94,32.03,31.93,32.01,349800.0,22.7355,22.7995,22.7284,22.7853,349800.0
2008-06-05 12:25:00,32.01,32.02,31.95,32.0,466200.0,22.7853,22.7924,22.7426,22.7782,466200.0
2008-06-05 12:30:00,32.0,32.03,31.99,32.01,560600.0,22.7782,22.7995,22.7711,22.7853,560600.0
2008-06-05 12:35:00,32.01,32.01,31.97,32.0,300300.0,22.7853,22.7853,22.7568,22.7782,300300.0
2008-06-05 12:40:00,32.0,32.04,31.99,32.04,289100.0,22.7782,22.8067,22.7711,22.8067,289100.0
2008-06-05 12:45:00,32.03,32.04,32.0,32.01,182500.0,22.7995,22.8067,22.7782,22.7853,182500.0
2008-06-05 12:50:00,32.01,32.02,31.93,31.97,373500.0,22.7853,22.7924,22.7284,22.7568,373500.0
2008-06-05 12:55:00,31.97,32.04,31.97,32.04,348600.0,22.7568,22.8067,22.7568,22.8067,348600.0
2008-06-05 13:00:00,32.03,32.05,32.03,32.05,331300.0,22.7995,22.8138,22.7995,22.8138,331300.0
2008-06-05 13:05:00,32.05,32.1,32.03,32.1,368000.0,22.8138,22.8494,22.7995,22.8494,368000.0
2008-06-05 13:10:00,32.09,32.1,32.03,32.04,273900.0,22.8422,22.8494,22.7995,22.8067,273900.0
2008-06-05 13:15:00,32.04,32.09,32.03,32.08,442600.0,22.8067,22.8422,22.7995,22.8351,442600.0
2008-06-05 13:20:00,32.08,32.09,32.0,32.02,422000.0,22.8351,22.8422,22.7782,22.7924,422000.0
2008-06-05 13:25:00,32.01,32.06,32.01,32.02,285700.0,22.7853,22.8209,22.7853,22.7924,285700.0
2008-06-05 13:30:00,32.02,32.02,31.99,31.99,496100.0,22.7924,22.7924,22.7711,22.7711,496100.0
2008-06-05 13:35:00,31.99,32.02,31.97,32.02,256800.0,22.7711,22.7924,22.7568,22.7924,256800.0
2008-06-05 13:40:00,32.01,32.07,31.99,32.06,377600.0,22.7853,22.828,22.7711,22.8209,377600.0
2008-06-05 13:45:00,32.06,32.07,31.99,32.01,285400.0,22.8209,22.828,22.7711,22.7853,285400.0
2008-06-05 13:50:00,32.01,32.02,31.95,31.96,397500.0,22.7853,22.7924,22.7426,22.7497,397500.0
2008-06-05 13:55:00,31.97,31.99,31.96,31.99,148200.0,22.7568,22.7711,22.7497,22.7711,148200.0
2008-06-05 14:00:00,31.99,31.99,31.92,31.93,330000.0,22.7711,22.7711,22.7212,22.7284,330000.0
2008-06-05 14:05:00,31.93,31.95,31.9,31.92,355500.0,22.7284,22.7426,22.707,22.7212,355500.0
2008-06-05 14:10:00,31.91,31.92,31.86,31.86,650200.0,22.7141,22.7212,22.6785,22.6785,650200.0
2008-06-05 14:15:00,31.86,31.87,31.83,31.86,813500.0,22.6785,22.6856,22.6572,22.6785,813500.0
2008-06-05 14:20:00,31.85,31.85,31.6,31.66,2107100.0,22.6714,22.6714,22.4935,22.5362,2107100.0
2008-06-05 14:25:00,31.65,31.68,31.58,31.6,860500.0,22.529,22.5504,22.4792,22.4935,860500.0
2008-06-05 14:30:00,31.6,31.64,31.56,31.59,747100.0,22.4935,22.5219,22.465,22.4863,747100.0
2008-06-05 14:35:00,31.59,31.68,31.58,31.68,821700.0,22.4863,22.5504,22.4792,22.5504,821700.0
2008-06-05 14:40:00,31.67,31.69,31.6,31.67,304900.0,22.5433,22.5575,22.4935,22.5433,304900.0
2008-06-05 14:45:00,31.67,31.73,31.67,31.68,404600.0,22.5433,22.586,22.5433,22.5504,404600.0
2008-06-05 14:50:00,31.68,31.73,31.65,31.71,188800.0,22.5504,22.586,22.529,22.5718,188800.0
2008-06-05 14:55:00,31.71,31.81,31.7,31.8,456400.0,22.5718,22.6429,22.5646,22.6358,456400.0
2008-06-05 15:00:00,31.8,31.82,31.75,31.78,274900.0,22.6358,22.6501,22.6002,22.6216,274900.0
2008-06-05 15:05:00,31.78,31.96,31.77,31.96,622800.0,22.6216,22.7497,22.6145,22.7497,622800.0
2008-06-05 15:10:00,31.96,32.0,31.92,31.93,711000.0,22.7497,22.7782,22.7212,22.7284,711000.0
2008-06-05 15:15:00,31.94,31.94,31.86,31.86,320300.0,22.7355,22.7355,22.6785,22.6785,320300.0
2008-06-05 15:20:00,31.87,31.87,31.8,31.85,414700.0,22.6856,22.6856,22.6358,22.6714,414700.0
2008-06-05 15:25:00,31.84,31.85,31.79,31.8,527600.0,22.6643,22.6714,22.6287,22.6358,527600.0
2008-06-05 15:30:00,31.8,31.87,31.79,31.84,919900.0,22.6358,22.6856,22.6287,22.6643,919900.0
2008-06-05 15:35:00,31.84,32.01,31.83,31.95,1185200.0,22.6643,22.7853,22.6572,22.7426,1185200.0
2008-06-05 15:40:00,31.96,32.0,31.91,31.95,1103200.0,22.7497,22.7782,22.7141,22.7426,1103200.0
2008-06-05 15:45:00,31.95,31.97,31.9,31.92,737400.0,22.7426,22.7568,22.707,22.7212,737400.0
2008-06-05 15:50:00,31.92,31.96,31.89,31.95,1080700.0,22.7212,22.7497,22.6999,22.7426,1080700.0
2008-06-05 15:55:00,31.94,32.38,31.94,32.0,1571600.0,22.7355,23.0487,22.7355,22.7782,1571600.0
2008-06-06 09:30:00,31.61,31.69,31.25,31.4,1804900.0,22.5006,22.5575,22.2443,22.3511,1804900.0
2008-06-06 09:35:00,31.4,31.46,31.25,31.38,1556000.0,22.3511,22.3938,22.2443,22.3369,1556000.0
2008-06-06 09:40:00,31.39,31.46,31.3,31.35,1349800.0,22.344,22.3938,22.2799,22.3155,1349800.0
2008-06-06 09:45:00,31.35,31.51,31.22,31.29,2688900.0,22.3155,22.4294,22.223,22.2728,2688900.0
2008-06-06 09:50:00,31.29,31.4,31.29,31.38,870200.0,22.2728,22.3511,22.2728,22.3369,870200.0
2008-06-06 09:55:00,31.37,31.39,31.26,31.29,1338300.0,22.3297,22.344,22.2514,22.2728,1338300.0
2008-06-06 10:00:00,31.29,31.3,31.17,31.24,1949600.0,22.2728,22.2799,22.1874,22.2372,1949600.0
2008-06-06 10:05:00,31.24,31.25,31.07,31.14,1405500.0,22.2372,22.2443,22.1162,22.166,1405500.0
2008-06-06 10:10:00,31.13,31.22,31.1,31.18,1341300.0,22.1589,22.223,22.1375,22.1945,1341300.0
2008-06-06 10:15:00,31.18,31.25,31.15,31.24,589400.0,22.1945,22.2443,22.1731,22.2372,589400.0
2008-06-06 10:20:00,31.24,31.27,31.18,31.2,901600.0,22.2372,22.2586,22.1945,22.2087,901600.0
2008-06-06 10:25:00,31.2,31.24,31.16,31.21,1206600.0,22.2087,22.2372,22.1803,22.2158,1206600.0
2008-06-06 10:30:00,31.21,31.33,31.16,31.33,688100.0,22.2158,22.3013,22.1803,22.3013,688100.0
2008-06-06 10:35:00,31.33,31.34,31.15,31.15,909200.0,22.3013,22.3084,22.1731,22.1731,909200.0
2008-06-06 10:40:00,31.15,31.18,31.12,31.15,866000.0,22.1731,22.1945,22.1518,22.1731,866000.0
2008-06-06 10:45:00,31.15,31.22,31.14,31.2,928900.0,22.1731,22.223,22.166,22.2087,928900.0
2008-06-06 10:50:00,31.19,31.24,31.15,31.19,519800.0,22.2016,22.2372,22.1731,22.2016,519800.0
2008-06-06 10:55:00,31.19,31.2,31.14,31.15,693000.0,22.2016,22.2087,22.166,22.1731,693000.0
2008-06-06 11:00:00,31.15,31.19,31.14,31.17,593600.0,22.1731,22.2016,22.166,22.1874,593600.0
2008-06-06 11:05:00,31.17,31.17,31.05,31.09,771700.0,22.1874,22.1874,22.102,22.1304,771700.0
2008-06-06 11:10:00,31.09,31.11,31.04,31.09,1034300.0,22.1304,22.1447,22.0948,22.1304,1034300.0
2008-06-06 11:15:00,31.09,31.12,31.03,31.08,988400.0,22.1304,22.1518,22.0877,22.1233,988400.0
2008-06-06 11:20:00,31.08,31.12,31.04,31.05,557200.0,22.1233,22.1518,22.0948,22.102,557200.0
2008-06-06 11:25:00,31.05,31.07,31.0,31.02,940200.0,22.102,22.1162,22.0664,22.0806,940200.0
2008-06-06 11:30:00,31.01,31.05,31.0,31.03,497500.0,22.0735,22.102,22.0664,22.0877,497500.0
2008-06-06 11:35:00,31.03,31.09,31.01,31.05,615800.0,22.0877,22.1304,22.0735,22.102,615800.0
2008-06-06 11:40:00,31.05,31.06,31.01,31.05,456700.0,22.102,22.1091,22.0735,22.102,456700.0
2008-06-06 11:45:00,31.04,31.09,31.03,31.07,598500.0,22.0948,22.1304,22.0877,22.1162,598500.0
2008-06-06 11:50:00,31.06,31.11,31.05,31.08,539200.0,22.1091,22.1447,22.102,22.1233,539200.0
2008-06-06 11:55:00,31.08,31.08,31.02,31.03,639000.0,22.1233,22.1233,22.0806,22.0877,639000.0
2008-06-06 12:00:00,31.02,31.03,31.0,31.01,825300.0,22.0806,22.0877,22.0664,22.0735,825300.0
2008-06-06 12:05:00,31.01,31.04,31.0,31.02,404400.0,22.0735,22.0948,22.0664,22.0806,404400.0
2008-06-06 12:10:00,31.02,31.09,31.02,31.05,272200.0,22.0806,22.1304,22.0806,22.102,272200.0
2008-06-06 12:15:00,31.05,31.07,31.04,31.07,277600.0,22.102,22.1162,22.0948,22.1162,277600.0
2008-06-06 12:20:00,31.07,31.08,31.02,31.04,203300.0,22.1162,22.1233,22.0806,22.0948,203300.0
2008-06-06 12:25:00,31.04,31.05,31.01,31.03,304500.0,22.0948,22.102,22.0735,22.0877,304500.0
2008-06-06 12:30:00,31.02,31.07,31.01,31.07,323300.0,22.0806,22.1162,22.0735,22.1162,323300.0
2008-06-06 12:35:00,31.07,31.12,31.03,31.06,531500.0,22.1162,22.1518,22.0877,22.1091,531500.0
2008-06-06 12:40:00,31.07,31.1,31.05,31.09,374500.0,22.1162,22.1375,22.102,22.1304,374500.0
2008-06-06 12:45:00,31.09,31.15,31.09,31.15,462400.0,22.1304,22.1731,22.1304,22.1731,462400.0
2008-06-06 12:50:00,31.15,31.16,31.05,31.07,422700.0,22.1731,22.1803,22.102,22.1162,422700.0
2008-06-06 12:55:00,31.07,31.07,31.02,31.06,373100.0,22.1162,22.1162,22.0806,22.1091,373100.0
2008-06-06 13:00:00,31.06,31.11,31.01,31.03,720500.0,22.1091,22.1447,22.0735,22.0877,720500.0
2008-06-06 13:05:00,31.03,31.06,31.01,31.02,367700.0,22.0877,22.1091,22.0735,22.0806,367700.0
2008-06-06 13:10:00,31.01,31.07,31.0,31.04,347400.0,22.0735,22.1162,22.0664,22.0948,347400.0
2008-06-06 13:15:00,31.05,31.06,31.0,31.01,510700.0,22.102,22.1091,22.0664,22.0735,510700.0
2008-06-06 13:20:00,31.0,31.06,31.0,31.04,775500.0,22.0664,22.1091,22.0664,22.0948,775500.0
2008-06-06 13:25:00,31.03,31.05,31.02,31.02,217000.0,22.0877,22.102,22.0806,22.0806,217000.0
2008-06-06 13:30:00,31.02,31.03,31.01,31.02,307900.0,22.0806,22.0877,22.0735,22.0806,307900.0
2008-06-06 13:35:00,31.03,31.07,31.01,31.01,445500.0,22.0877,22.1162,22.0735,22.0735,445500.0
2008-06-06 13:40:00,31.02,31.03,31.01,31.03,442900.0,22.0806,22.0877,22.0735,22.0877,442900.0
2008-06-06 13:45:00,31.02,31.04,31.01,31.02,465500.0,22.0806,22.0948,22.0735,22.0806,465500.0
2008-06-06 13:50:00,31.02,31.02,30.86,30.94,1302400.0,22.0806,22.0806,21.9667,22.0237,1302400.0
2008-06-06 13:55:00,30.94,31.04,30.94,31.01,611400.0,22.0237,22.0948,22.0237,22.0735,611400.0
2008-06-06 14:00:00,31.01,31.02,30.99,31.0,601200.0,22.0735,22.0806,22.0592,22.0664,601200.0
2008-06-06 14:05:00,31.0,31.02,30.96,30.96,637700.0,22.0664,22.0806,22.0379,22.0379,637700.0
2008-06-06 14:10:00,30.96,30.99,30.91,30.93,586000.0,22.0379,22.0592,22.0023,22.0165,586000.0
2008-06-06 14:15:00,30.92,30.97,30.82,30.91,906800.0,22.0094,22.045,21.9382,22.0023,906800.0
2008-06-06 14:20:00,30.9,30.94,30.86,30.93,429100.0,21.9952,22.0237,21.9667,22.0165,429100.0
2008-06-06 14:25:00,30.92,30.93,30.86,30.9,510500.0,22.0094,22.0165,21.9667,21.9952,510500.0
2008-06-06 14:30:00,30.89,30.96,30.88,30.89,526900.0,21.9881,22.0379,21.9809,21.9881,526900.0
2008-06-06 14:35:00,30.89,30.9,30.82,30.84,518800.0,21.9881,21.9952,21.9382,21.9525,518800.0
2008-06-06 14:40:00,30.84,30.9,30.82,30.88,482500.0,21.9525,21.9952,21.9382,21.9809,482500.0
2008-06-06 14:45:00,30.88,30.89,30.84,30.86,476900.0,21.9809,21.9881,21.9525,21.9667,476900.0
2008-06-06 14:50:00,30.86,30.88,30.81,30.82,416300.0,21.9667,21.9809,21.9311,21.9382,416300.0
2008-06-06 14:55:00,30.82,30.83,30.76,30.76,924800.0,21.9382,21.9454,21.8955,21.8955,924800.0
2008-06-06 15:00:00,30.76,30.87,30.76,30.76,643000.0,21.8955,21.9738,21.8955,21.8955,643000.0
2008-06-06 15:05:00,30.76,30.88,30.75,30.88,777500.0,21.8955,21.9809,21.8884,21.9809,777500.0
2008-06-06 15:10:00,30.88,30.93,30.85,30.87,847600.0,21.9809,22.0165,21.9596,21.9738,847600.0
2008-06-06 15:15:00,30.88,30.9,30.76,30.84,840200.0,21.9809,21.9952,21.8955,21.9525,840200.0
2008-06-06 15:20:00,30.83,30.9,30.77,30.78,860000.0,21.9454,21.9952,21.9026,21.9098,860000.0
2008-06-06 15:25:00,30.78,30.78,30.66,30.69,1561600.0,21.9098,21.9098,21.8243,21.8457,1561600.0
2008-06-06 15:30:00,30.7,30.74,30.62,30.64,1048600.0,21.8528,21.8813,21.7959,21.8101,1048600.0
2008-06-06 15:35:00,30.65,30.72,30.58,30.63,1499200.0,21.8172,21.8671,21.7674,21.803,1499200.0
2008-06-06 15:40:00,30.63,30.64,30.53,30.55,1500600.0,21.803,21.8101,21.7318,21.746,1500600.0
2008-06-06 15:45:00,30.54,30.58,30.51,30.51,1302900.0,21.7389,21.7674,21.7176,21.7176,1302900.0
2008-06-06 15:50:00,30.52,30.54,30.48,30.51,2726200.0,21.7247,21.7389,21.6962,21.7176,2726200.0
2008-06-06 15:55:00,30.51,30.54,30.39,30.45,2907000.0,21.7176,21.7389,21.6322,21.6749,2907000.0
2008-06-09 09:30:00,30.78,30.78,30.36,30.45,1648300.0,21.9098,21.9098,21.6108,21.6749,1648300.0
2008-06-09 09:35:00,30.45,30.56,30.42,30.47,1070400.0,21.6749,21.7532,21.6535,21.6891,1070400.0
2008-06-09 09:40:00,30.46,30.49,30.29,30.38,937400.0,21.682,21.7033,21.561,21.625,937400.0
2008-06-09 09:45:00,30.38,30.38,30.25,30.33,1341400.0,21.625,21.625,21.5325,21.5894,1341400.0
2008-06-09 09:50:00,30.33,30.45,30.28,30.43,841800.0,21.5894,21.6749,21.5539,21.6606,841800.0
2008-06-09 09:55:00,30.43,30.48,30.35,30.35,860900.0,21.6606,21.6962,21.6037,21.6037,860900.0
2008-06-09 10:00:00,30.36,30.57,30.35,30.41,1300200.0,21.6108,21.7603,21.6037,21.6464,1300200.0
2008-06-09 10:05:00,30.43,30.57,30.41,30.52,828000.0,21.6606,21.7603,21.6464,21.7247,828000.0
2008-06-09 10:10:00,30.52,30.63,30.47,30.59,739500.0,21.7247,21.803,21.6891,21.7745,739500.0
2008-06-09 10:15:00,30.6,30.74,30.58,30.65,1034200.0,21.7816,21.8813,21.7674,21.8172,1034200.0
2008-06-09 10:20:00,30.64,30.84,30.63,30.81,1073600.0,21.8101,21.9525,21.803,21.9311,1073600.0
2008-06-09 10:25:00,30.82,30.85,30.74,30.79,667200.0,21.9382,21.9596,21.8813,21.9169,667200.0
2008-06-09 10:30:00,30.78,30.81,30.35,30.76,900200.0,21.9098,21.9311,21.6037,21.8955,900200.0
2008-06-09 10:35:00,30.75,30.75,30.5,30.66,843300.0,21.8884,21.8884,21.7105,21.8243,843300.0
2008-06-09 10:40:00,30.67,30.69,30.54,30.57,715000.0,21.8315,21.8457,21.7389,21.7603,715000.0
2008-06-09 10:45:00,30.57,30.57,30.46,30.5,668900.0,21.7603,21.7603,21.682,21.7105,668900.0
2008-06-09 10:50:00,30.5,30.51,30.4,30.45,356900.0,21.7105,21.7176,21.6393,21.6749,356900.0
2008-06-09 10:55:00,30.45,30.46,30.33,30.35,498400.0,21.6749,21.682,21.5894,21.6037,498400.0
2008-06-09 11:00:00,30.35,30.41,30.31,30.37,349700.0,21.6037,21.6464,21.5752,21.6179,349700.0
2008-06-09 11:05:00,30.36,30.38,30.29,30.29,361400.0,21.6108,21.625,21.561,21.561,361400.0
2008-06-09 11:10:00,30.3,30.37,30.29,30.35,240900.0,21.5681,21.6179,21.561,21.6037,240900.0
2008-06-09 11:15:00,30.34,30.37,30.3,30.37,313400.0,21.5966,21.6179,21.5681,21.6179,313400.0
2008-06-09 11:20:00,30.38,30.55,30.36,30.54,440400.0,21.625,21.746,21.6108,21.7389,440400.0
2008-06-09 11:25:00,30.55,30.63,30.54,30.63,521000.0,21.746,21.803,21.7389,21.803,521000.0
2008-06-09 11:30:00,30.63,30.68,30.6,30.67,493100.0,21.803,21.8386,21.7816,21.8315,493100.0
2008-06-09 11:35:00,30.67,30.68,30.58,30.6,383100.0,21.8315,21.8386,21.7674,21.7816,383100.0
2008-06-09 11:40:00,30.6,30.62,30.54,30.56,389300.0,21.7816,21.7959,21.7389,21.7532,389300.0
2008-06-09 11:45:00,30.56,30.56,30.48,30.49,609700.0,21.7532,21.7532,21.6962,21.7033,609700.0
2008-06-09 11:50:00,30.5,30.51,30.42,30.42,273800.0,21.7105,21.7176,21.6535,21.6535,273800.0
2008-06-09 11:55:00,30.42,30.45,30.41,30.44,362700.0,21.6535,21.6749,21.6464,21.6677,362700.0
2008-06-09 12:00:00,30.44,30.44,30.38,30.38,159500.0,21.6677,21.6677,21.625,21.625,159500.0
2008-06-09 12:05:00,30.37,30.41,30.36,30.4,191100.0,21.6179,21.6464,21.6108,21.6393,191100.0
2008-06-09 12:10:00,30.4,30.43,30.38,30.43,167100.0,21.6393,21.6606,21.625,21.6606,167100.0
2008-06-09 12:15:00,30.43,30.48,30.42,30.43,257100.0,21.6606,21.6962,21.6535,21.6606,257100.0
2008-06-09 12:20:00,30.43,30.46,30.4,30.41,285400.0,21.6606,21.682,21.6393,21.6464,285400.0
2008-06-09 12:25:00,30.42,30.42,30.35,30.35,190600.0,21.6535,21.6535,21.6037,21.6037,190600.0
2008-06-09 12:30:00,30.35,30.36,30.34,30.34,238100.0,21.6037,21.6108,21.5966,21.5966,238100.0
2008-06-09 12:35:00,30.34,30.36,30.32,30.36,295700.0,21.5966,21.6108,21.5823,21.6108,295700.0
2008-06-09 12:40:00,30.36,30.37,30.35,30.37,212100.0,21.6108,21.6179,21.6037,21.6179,212100.0
2008-06-09 12:45:00,30.37,30.38,30.28,30.29,441200.0,21.6179,21.625,21.5539,21.561,441200.0
2008-06-09 12:50:00,30.29,30.32,30.25,30.25,549100.0,21.561,21.5823,21.5325,21.5325,549100.0
2008-06-09 12:55:00,30.25,30.27,30.2,30.22,561400.0,21.5325,21.5467,21.4969,21.5111,561400.0
2008-06-09 13:00:00,30.22,30.23,30.15,30.16,495200.0,21.5111,21.5183,21.4613,21.4684,495200.0
2008-06-09 13:05:00,30.15,30.17,30.1,30.13,661800.0,21.4613,21.4756,21.4257,21.4471,661800.0
2008-06-09 13:10:00,30.13,30.15,30.1,30.1,532000.0,21.4471,21.4613,21.4257,21.4257,532000.0
2008-06-09 13:15:00,30.1,30.1,30.02,30.02,1229200.0,21.4257,21.4257,21.3688,21.3688,1229200.0
2008-06-09 13:20:00,30.02,30.03,29.86,29.91,2040500.0,21.3688,21.3759,21.2549,21.2905,2040500.0
2008-06-09 13:25:00,29.91,30.01,29.9,29.95,1100500.0,21.2905,21.3617,21.2834,21.319,1100500.0
2008-06-09 13:30:00,29.94,30.55,29.92,29.95,710400.0,21.3118,21.746,21.2976,21.319,710400.0
2008-06-09 13:35:00,29.95,29.96,29.91,29.93,669000.0,21.319,21.3261,21.2905,21.3047,669000.0
2008-06-09 13:40:00,29.93,29.93,29.83,29.86,722700.0,21.3047,21.3047,21.2335,21.2549,722700.0
2008-06-09 13:45:00,29.87,29.88,29.82,29.83,598800.0,21.262,21.2691,21.2264,21.2335,598800.0
2008-06-09 13:50:00,29.83,29.85,29.7,29.72,1211900.0,21.2335,21.2478,21.141,21.1552,1211900.0
2008-06-09 13:55:00,29.72,29.72,29.62,29.65,1314500.0,21.1552,21.1552,21.0841,21.1054,1314500.0
2008-06-09 14:00:00,29.64,29.65,29.55,29.61,1098700.0,21.0983,21.1054,21.0342,21.0769,1098700.0
2008-06-09 14:05:00,29.61,29.61,29.53,29.53,1012600.0,21.0769,21.0769,21.02,21.02,1012600.0
2008-06-09 14:10:00,29.53,29.56,29.46,29.51,1524100.0,21.02,21.0413,20.9702,21.0058,1524100.0
2008-06-09 14:15:00,29.51,29.52,29.38,29.47,1052500.0,21.0058,21.0129,20.9132,20.9773,1052500.0
2008-06-09 14:20:00,29.48,29.56,29.46,29.54,845500.0,20.9844,21.0413,20.9702,21.0271,845500.0
2008-06-09 14:25:00,29.54,29.68,29.53,29.65,946600.0,21.0271,21.1268,21.02,21.1054,946600.0
2008-06-09 14:30:00,29.65,29.72,29.6,29.65,1134900.0,21.1054,21.1552,21.0698,21.1054,1134900.0
2008-06-09 14:35:00,29.66,29.81,29.59,29.8,925400.0,21.1125,21.2193,21.0627,21.2122,925400.0
2008-06-09 14:40:00,29.79,29.79,29.67,29.7,774700.0,21.2051,21.2051,21.1196,21.141,774700.0
2008-06-09 14:45:00,29.71,29.82,29.71,29.76,740500.0,21.1481,21.2264,21.1481,21.1837,740500.0
2008-06-09 14:50:00,29.76,29.81,29.72,29.73,427400.0,21.1837,21.2193,21.1552,21.1624,427400.0
2008-06-09 14:55:00,29.73,30.15,29.64,29.65,751500.0,21.1624,21.4613,21.0983,21.1054,751500.0
2008-06-09 15:00:00,29.65,29.67,29.51,29.52,922200.0,21.1054,21.1196,21.0058,21.0129,922200.0
2008-06-09 15:05:00,29.52,29.56,29.5,29.52,1339800.0,21.0129,21.0413,20.9986,21.0129,1339800.0
2008-06-09 15:10:00,29.53,29.57,29.5,29.51,907600.0,21.02,21.0485,20.9986,21.0058,907600.0
2008-06-09 15:15:00,29.5,29.51,29.4,29.43,1114200.0,20.9986,21.0058,20.9275,20.9488,1114200.0
2008-06-09 15:20:00,29.43,29.45,29.36,29.37,1305800.0,20.9488,20.963,20.899,20.9061,1305800.0
2008-06-09 15:25:00,29.38,29.5,29.34,29.38,1184900.0,20.9132,20.9986,20.8847,20.9132,1184900.0
2008-06-09 15:30:00,29.37,29.5,29.36,29.4,1218200.0,20.9061,20.9986,20.899,20.9275,1218200.0
2008-06-09 15:35:00,29.39,29.45,29.38,29.4,1225600.0,20.9203,20.963,20.9132,20.9275,1225600.0
2008-06-09 15:40:00,29.39,29.64,29.35,29.64,1728800.0,20.9203,21.0983,20.8919,21.0983,1728800.0
2008-06-09 15:45:00,29.64,29.66,29.48,29.49,1894000.0,21.0983,21.1125,20.9844,20.9915,1894000.0
2008-06-09 15:50:00,29.49,29.69,29.49,29.65,2190600.0,20.9915,21.1339,20.9915,21.1054,2190600.0
2008-06-09 15:55:00,29.64,29.73,29.61,29.73,1765100.0,21.0983,21.1624,21.0769,21.1624,1765100.0
2008-06-10 09:30:00,29.5,29.52,29.32,29.39,1315200.0,20.9986,21.0129,20.8705,20.9203,1315200.0
2008-06-10 09:35:00,29.4,30.0,29.38,29.73,1617700.0,20.9275,21.3545,20.9132,21.1624,1617700.0
2008-06-10 09:40:00,29.72,29.96,29.66,29.91,957200.0,21.1552,21.3261,21.1125,21.2905,957200.0
2008-06-10 09:45:00,29.91,30.3,29.72,30.28,1332600.0,21.2905,21.5681,21.1552,21.5539,1332600.0
2008-06-10 09:50:00,30.28,30.29,30.0,30.0,1903900.0,21.5539,21.561,21.3545,21.3545,1903900.0
2008-06-10 09:55:00,30.0,30.17,29.9,30.16,1175600.0,21.3545,21.4756,21.2834,21.4684,1175600.0
2008-06-10 10:00:00,30.16,30.27,30.06,30.15,1023500.0,21.4684,21.5467,21.3973,21.4613,1023500.0
2008-06-10 10:05:00,30.16,30.21,30.12,30.17,925200.0,21.4684,21.504,21.44,21.4756,925200.0
2008-06-10 10:10:00,30.18,30.38,30.17,30.35,1101500.0,21.4827,21.625,21.4756,21.6037,1101500.0
2008-06-10 10:15:00,30.36,30.52,30.35,30.51,946500.0,21.6108,21.7247,21.6037,21.7176,946500.0
2008-06-10 10:20:00,30.51,30.53,30.32,30.35,737200.0,21.7176,21.7318,21.5823,21.6037,737200.0
2008-06-10 10:25:00,30.35,30.4,30.22,30.26,557900.0,21.6037,21.6393,21.5111,21.5396,557900.0
2008-06-10 10:30:00,30.26,30.35,30.19,30.26,605400.0,21.5396,21.6037,21.4898,21.5396,605400.0
2008-06-10 10:35:00,30.25,30.26,30.09,30.1,687200.0,21.5325,21.5396,21.4186,21.4257,687200.0
2008-06-10 10:40:00,30.11,30.2,30.0,30.05,890800.0,21.4328,21.4969,21.3545,21.3901,890800.0
2008-06-10 10:45:00,30.06,30.09,30.0,30.08,825000.0,21.3973,21.4186,21.3545,21.4115,825000.0
2008-06-10 10:50:00,30.08,30.08,29.88,29.89,1197400.0,21.4115,21.4115,21.2691,21.2762,1197400.0
2008-06-10 10:55:00,29.89,30.01,29.84,29.92,748300.0,21.2762,21.3617,21.2407,21.2976,748300.0
2008-06-10 11:00:00,29.92,30.04,29.8,29.81,625800.0,21.2976,21.383,21.2122,21.2193,625800.0
2008-06-10 11:05:00,29.82,29.84,29.63,29.67,1605200.0,21.2264,21.2407,21.0912,21.1196,1605200.0
2008-06-10 11:10:00,29.68,29.74,29.66,29.66,1161200.0,21.1268,21.1695,21.1125,21.1125,1161200.0
2008-06-10 11:15:00,29.66,29.82,29.64,29.8,764000.0,21.1125,21.2264,21.0983,21.2122,764000.0
2008-06-10 11:20:00,29.8,29.85,29.75,29.85,485800.0,21.2122,21.2478,21.1766,21.2478,485800.0
2008-06-10 11:25:00,29.84,29.9,29.66,29.69,657200.0,21.2407,21.2834,21.1125,21.1339,657200.0
2008-06-10 11:30:00,29.7,29.75,29.66,29.69,546000.0,21.141,21.1766,21.1125,21.1339,546000.0
2008-06-10 11:35:00,29.69,29.83,29.68,29.82,509500.0,21.1339,21.2335,21.1268,21.2264,509500.0
2008-06-10 11:40:00,29.81,30.04,29.81,30.01,967700.0,21.2193,21.383,21.2193,21.3617,967700.0
2008-06-10 11:45:00,30.01,30.07,29.85,29.98,958800.0,21.3617,21.4044,21.2478,21.3403,958800.0
2008-06-10 11:50:00,29.99,30.01,29.87,29.93,575200.0,21.3474,21.3617,21.262,21.3047,575200.0
2008-06-10 11:55:00,29.93,29.98,29.85,29.9,596000.0,21.3047,21.3403,21.2478,21.2834,596000.0
2008-06-10 12:00:00,29.9,29.91,29.79,29.88,328600.0,21.2834,21.2905,21.2051,21.2691,328600.0
2008-06-10 12:05:00,29.89,29.98,29.88,29.92,497800.0,21.2762,21.3403,21.2691,21.2976,497800.0
2008-06-10 12:10:00,29.92,30.02,29.9,29.94,683700.0,21.2976,21.3688,21.2834,21.3118,683700.0
2008-06-10 12:15:00,29.95,30.0,29.84,29.93,456100.0,21.319,21.3545,21.2407,21.3047,456100.0
2008-06-10 12:20:00,29.93,30.02,29.85,30.0,640300.0,21.3047,21.3688,21.2478,21.3545,640300.0
2008-06-10 12:25:00,30.0,30.04,29.99,30.01,713000.0,21.3545,21.383,21.3474,21.3617,713000.0
2008-06-10 12:30:00,30.02,30.04,29.93,30.01,655400.0,21.3688,21.383,21.3047,21.3617,655400.0
2008-06-10 12:35:00,30.01,30.09,30.0,30.01,617400.0,21.3617,21.4186,21.3545,21.3617,617400.0
2008-06-10 12:40:00,30.01,30.03,29.96,29.96,314400.0,21.3617,21.3759,21.3261,21.3261,314400.0
2008-06-10 12:45:00,29.96,30.0,29.95,29.98,291000.0,21.3261,21.3545,21.319,21.3403,291000.0
2008-06-10 12:50:00,29.99,30.0,29.92,29.98,311400.0,21.3474,21.3545,21.2976,21.3403,311400.0
2008-06-10 12:55:00,29.97,30.03,29.96,30.01,314000.0,21.3332,21.3759,21.3261,21.3617,314000.0
2008-06-10 13:00:00,30.01,30.02,29.94,29.99,794400.0,21.3617,21.3688,21.3118,21.3474,794400.0
2008-06-10 13:05:00,29.99,30.01,29.98,30.0,212800.0,21.3474,21.3617,21.3403,21.3545,212800.0
2008-06-10 13:10:00,30.0,30.21,29.99,30.19,997900.0,21.3545,21.504,21.3474,21.4898,997900.0
2008-06-10 13:15:00,30.19,30.23,30.12,30.18,636300.0,21.4898,21.5183,21.44,21.4827,636300.0
2008-06-10 13:20:00,30.18,30.19,30.06,30.07,510500.0,21.4827,21.4898,21.3973,21.4044,510500.0
2008-06-10 13:25:00,30.06,30.17,30.06,30.15,434900.0,21.3973,21.4756,21.3973,21.4613,434900.0
2008-06-10 13:30:00,30.16,30.17,30.0,30.0,425500.0,21.4684,21.4756,21.3545,21.3545,425500.0
2008-06-10 13:35:00,30.0,30.03,29.99,30.01,422900.0,21.3545,21.3759,21.3474,21.3617,422900.0
2008-06-10 13:40:00,30.0,30.05,29.99,30.05,299500.0,21.3545,21.3901,21.3474,21.3901,299500.0
2008-06-10 13:45:00,30.04,30.05,29.99,30.03,479400.0,21.383,21.3901,21.3474,21.3759,479400.0
2008-06-10 13:50:00,30.02,30.1,30.0,30.03,324500.0,21.3688,21.4257,21.3545,21.3759,324500.0
2008-06-10 13:55:00,30.03,30.06,29.98,29.99,322400.0,21.3759,21.3973,21.3403,21.3474,322400.0
2008-06-10 14:00:00,29.99,30.0,29.79,29.87,1027800.0,21.3474,21.3545,21.2051,21.262,1027800.0
2008-06-10 14:05:00,29.87,29.89,29.78,29.85,1222600.0,21.262,21.2762,21.1979,21.2478,1222600.0
2008-06-10 14:10:00,29.86,29.93,29.82,29.93,424100.0,21.2549,21.3047,21.2264,21.3047,424100.0
2008-06-10 14:15:00,29.92,29.93,29.79,29.79,587500.0,21.2976,21.3047,21.2051,21.2051,587500.0
2008-06-10 14:20:00,29.79,29.88,29.79,29.85,314700.0,21.2051,21.2691,21.2051,21.2478,314700.0
2008-06-10 14:25:00,29.86,29.91,29.83,29.86,547700.0,21.2549,21.2905,21.2335,21.2549,547700.0
2008-06-10 14:30:00,29.87,29.91,29.85,29.87,279400.0,21.262,21.2905,21.2478,21.262,279400.0
2008-06-10 14:35:00,29.88,29.89,29.81,29.86,370100.0,21.2691,21.2762,21.2193,21.2549,370100.0
2008-06-10 14:40:00,29.86,29.89,29.81,29.86,457000.0,21.2549,21.2762,21.2193,21.2549,457000.0
2008-06-10 14:45:00,29.85,29.86,29.78,29.78,438800.0,21.2478,21.2549,21.1979,21.1979,438800.0
2008-06-10 14:50:00,29.78,29.79,29.65,29.66,973000.0,21.1979,21.2051,21.1054,21.1125,973000.0
2008-06-10 14:55:00,29.66,29.67,29.6,29.62,982400.0,21.1125,21.1196,21.0698,21.0841,982400.0
2008-06-10 15:00:00,29.62,29.69,29.61,29.66,610600.0,21.0841,21.1339,21.0769,21.1125,610600.0
2008-06-10 15:05:00,29.67,29.7,29.65,29.69,352900.0,21.1196,21.141,21.1054,21.1339,352900.0
2008-06-10 15:10:00,29.68,29.72,29.68,29.72,565500.0,21.1268,21.1552,21.1268,21.1552,565500.0
2008-06-10 15:15:00,29.71,29.71,29.65,29.68,524600.0,21.1481,21.1481,21.1054,21.1268,524600.0
2008-06-10 15:20:00,29.69,29.72,29.65,29.69,713800.0,21.1339,21.1552,21.1054,21.1339,713800.0
2008-06-10 15:25:00,29.68,29.69,29.64,29.66,396300.0,21.1268,21.1339,21.0983,21.1125,396300.0
2008-06-10 15:30:00,29.66,29.69,29.61,29.62,881100.0,21.1125,21.1339,21.0769,21.0841,881100.0
2008-06-10 15:35:00,29.62,29.67,29.61,29.62,671000.0,21.0841,21.1196,21.0769,21.0841,671000.0
2008-06-10 15:40:00,29.63,29.65,29.54,29.57,952200.0,21.0912,21.1054,21.0271,21.0485,952200.0
2008-06-10 15:45:00,29.58,29.62,29.57,29.58,783500.0,21.0556,21.0841,21.0485,21.0556,783500.0
2008-06-10 15:50:00,29.59,29.69,29.58,29.69,1068700.0,21.0627,21.1339,21.0556,21.1339,1068700.0
2008-06-10 15:55:00,29.68,29.69,29.57,29.61,1522500.0,21.1268,21.1339,21.0485,21.0769,1522500.0
2008-06-11 09:30:00,30.03,30.18,29.88,30.08,1241100.0,21.3759,21.4827,21.2691,21.4115,1241100.0
2008-06-11 09:35:00,30.07,30.15,29.8,29.99,1239000.0,21.4044,21.4613,21.2122,21.3474,1239000.0
2008-06-11 09:40:00,30.0,30.01,29.68,29.72,1208700.0,21.3545,21.3617,21.1268,21.1552,1208700.0
2008-06-11 09:45:00,29.72,29.75,29.65,29.66,592400.0,21.1552,21.1766,21.1054,21.1125,592400.0
2008-06-11 09:50:00,29.67,29.72,29.45,29.45,884800.0,21.1196,21.1552,20.963,20.963,884800.0
2008-06-11 09:55:00,29.45,29.63,29.36,29.37,1035900.0,20.963,21.0912,20.899,20.9061,1035900.0
2008-06-11 10:00:00,29.36,29.48,29.3,29.46,886500.0,20.899,20.9844,20.8563,20.9702,886500.0
2008-06-11 10:05:00,29.47,29.66,29.36,29.4,952600.0,20.9773,21.1125,20.899,20.9275,952600.0
2008-06-11 10:10:00,29.4,29.45,29.05,29.11,1751000.0,20.9275,20.963,20.6783,20.721,1751000.0
2008-06-11 10:15:00,29.12,29.2,29.11,29.2,1207100.0,20.7281,20.7851,20.721,20.7851,1207100.0
2008-06-11 10:20:00,29.19,29.24,29.12,29.16,864900.0,20.778,20.8136,20.7281,20.7566,864900.0
2008-06-11 10:25:00,29.15,29.18,29.01,29.08,1628000.0,20.7495,20.7709,20.6498,20.6997,1628000.0
2008-06-11 10:30:00,29.09,29.37,29.07,29.32,811300.0,20.7068,20.9061,20.6926,20.8705,811300.0
2008-06-11 10:35:00,29.31,29.35,29.14,29.28,1353500.0,20.8634,20.8919,20.7424,20.842,1353500.0
2008-06-11 10:40:00,29.28,29.36,29.22,29.24,893600.0,20.842,20.899,20.7993,20.8136,893600.0
2008-06-11 10:45:00,29.24,29.58,29.22,29.49,1747500.0,20.8136,21.0556,20.7993,20.9915,1747500.0
2008-06-11 10:50:00,29.48,29.7,29.46,29.66,1109600.0,20.9844,21.141,20.9702,21.1125,1109600.0
2008-06-11 10:55:00,29.66,29.81,29.57,29.75,1665800.0,21.1125,21.2193,21.0485,21.1766,1665800.0
2008-06-11 11:00:00,29.75,29.79,29.64,29.65,859700.0,21.1766,21.2051,21.0983,21.1054,859700.0
2008-06-11 11:05:00,29.64,29.75,29.57,29.6,923700.0,21.0983,21.1766,21.0485,21.0698,923700.0
2008-06-11 11:10:00,29.6,29.74,29.6,29.72,780500.0,21.0698,21.1695,21.0698,21.1552,780500.0
2008-06-11 11:15:00,29.73,29.77,29.59,29.61,672300.0,21.1624,21.1908,21.0627,21.0769,672300.0
2008-06-11 11:20:00,29.61,29.61,29.46,29.49,905100.0,21.0769,21.0769,20.9702,20.9915,905100.0
2008-06-11 11:25:00,29.49,29.5,29.25,29.33,961900.0,20.9915,20.9986,20.8207,20.8776,961900.0
2008-06-11 11:30:00,29.32,29.37,29.25,29.34,998900.0,20.8705,20.9061,20.8207,20.8847,998900.0
2008-06-11 11:35:00,29.34,29.43,29.31,29.35,483800.0,20.8847,20.9488,20.8634,20.8919,483800.0
2008-06-11 11:40:00,29.34,29.42,29.29,29.35,567200.0,20.8847,20.9417,20.8492,20.8919,567200.0
2008-06-11 11:45:00,29.35,29.38,29.25,29.27,530100.0,20.8919,20.9132,20.8207,20.8349,530100.0
2008-06-11 11:50:00,29.27,29.39,29.25,29.36,625800.0,20.8349,20.9203,20.8207,20.899,625800.0
2008-06-11 11:55:00,29.35,29.48,29.34,29.46,680500.0,20.8919,20.9844,20.8847,20.9702,680500.0
2008-06-11 12:00:00,29.46,29.5,29.44,29.5,626200.0,20.9702,20.9986,20.9559,20.9986,626200.0
2008-06-11 12:05:00,29.5,29.51,29.29,29.47,1687100.0,20.9986,21.0058,20.8492,20.9773,1687100.0
2008-06-11 12:10:00,29.47,29.47,29.24,29.24,1014800.0,20.9773,20.9773,20.8136,20.8136,1014800.0
2008-06-11 12:15:00,29.25,29.26,29.16,29.18,901200.0,20.8207,20.8278,20.7566,20.7709,901200.0
2008-06-11 12:20:00,29.18,29.25,29.16,29.24,694000.0,20.7709,20.8207,20.7566,20.8136,694000.0
2008-06-11 12:25:00,29.25,29.27,29.12,29.12,571500.0,20.8207,20.8349,20.7281,20.7281,571500.0
2008-06-11 12:30:00,29.12,29.17,29.1,29.16,704600.0,20.7281,20.7637,20.7139,20.7566,704600.0
2008-06-11 12:35:00,29.17,29.21,29.13,29.15,631200.0,20.7637,20.7922,20.7353,20.7495,631200.0
2008-06-11 12:40:00,29.15,29.28,29.05,29.06,890700.0,20.7495,20.842,20.6783,20.6854,890700.0
2008-06-11 12:45:00,29.06,29.15,29.06,29.14,300100.0,20.6854,20.7495,20.6854,20.7424,300100.0
2008-06-11 12:50:00,29.15,29.2,29.15,29.2,285000.0,20.7495,20.7851,20.7495,20.7851,285000.0
2008-06-11 12:55:00,29.2,29.27,29.16,29.25,467000.0,20.7851,20.8349,20.7566,20.8207,467000.0
2008-06-11 13:00:00,29.25,29.33,29.2,29.28,537500.0,20.8207,20.8776,20.7851,20.842,537500.0
2008-06-11 13:05:00,29.27,29.33,29.22,29.31,483700.0,20.8349,20.8776,20.7993,20.8634,483700.0
2008-06-11 13:10:00,29.32,29.34,29.28,29.31,316300.0,20.8705,20.8847,20.842,20.8634,316300.0
2008-06-11 13:15:00,29.31,29.37,29.3,29.31,780500.0,20.8634,20.9061,20.8563,20.8634,780500.0
2008-06-11 13:20:00,29.31,29.32,29.25,29.26,348600.0,20.8634,20.8705,20.8207,20.8278,348600.0
2008-06-11 13:25:00,29.26,29.33,29.23,29.31,267500.0,20.8278,20.8776,20.8064,20.8634,267500.0
2008-06-11 13:30:00,29.3,29.31,29.23,29.26,245200.0,20.8563,20.8634,20.8064,20.8278,245200.0
2008-06-11 13:35:00,29.26,29.29,29.17,29.19,456300.0,20.8278,20.8492,20.7637,20.778,456300.0
2008-06-11 13:40:00,29.18,29.25,29.17,29.25,307200.0,20.7709,20.8207,20.7637,20.8207,307200.0
2008-06-11 13:45:00,29.24,29.26,29.16,29.18,349100.0,20.8136,20.8278,20.7566,20.7709,349100.0
2008-06-11 13:50:00,29.17,29.18,29.1,29.11,585800.0,20.7637,20.7709,20.7139,20.721,585800.0
2008-06-11 13:55:00,29.11,29.17,29.06,29.16,871800.0,20.721,20.7637,20.6854,20.7566,871800.0
2008-06-11 14:00:00,29.16,29.32,29.11,29.19,816700.0,20.7566,20.8705,20.721,20.778,816700.0
2008-06-11 14:05:00,29.19,29.24,29.16,29.22,537100.0,20.778,20.8136,20.7566,20.7993,537100.0
2008-06-11 14:10:00,29.21,29.25,29.15,29.22,599300.0,20.7922,20.8207,20.7495,20.7993,599300.0
2008-06-11 14:15:00,29.22,29.26,29.19,29.19,567400.0,20.7993,20.8278,20.778,20.778,567400.0
2008-06-11 14:20:00,29.19,29.3,29.17,29.25,655500.0,20.778,20.8563,20.7637,20.8207,655500.0
2008-06-11 14:25:00,29.25,29.32,29.22,29.24,536600.0,20.8207,20.8705,20.7993,20.8136,536600.0
2008-06-11 14:30:00,29.25,29.27,29.2,29.2,411300.0,20.8207,20.8349,20.7851,20.7851,411300.0
2008-06-11 14:35:00,29.2,29.22,29.15,29.19,318000.0,20.7851,20.7993,20.7495,20.778,318000.0
2008-06-11 14:40:00,29.19,29.23,29.15,29.16,390000.0,20.778,20.8064,20.7495,20.7566,390000.0
2008-06-11 14:45:00,29.16,29.21,29.14,29.16,351500.0,20.7566,20.7922,20.7424,20.7566,351500.0
2008-06-11 14:50:00,29.17,29.21,29.17,29.18,258800.0,20.7637,20.7922,20.7637,20.7709,258800.0
2008-06-11 14:55:00,29.18,29.19,29.1,29.12,437200.0,20.7709,20.778,20.7139,20.7281,437200.0
2008-06-11 15:00:00,29.11,29.16,29.11,29.12,462500.0,20.721,20.7566,20.721,20.7281,462500.0
2008-06-11 15:05:00,29.11,29.13,29.07,29.12,674900.0,20.721,20.7353,20.6926,20.7281,674900.0
2008-06-11 15:10:00,29.12,29.15,29.07,29.09,491400.0,20.7281,20.7495,20.6926,20.7068,491400.0
2008-06-11 15:15:00,29.08,29.1,29.03,29.04,613500.0,20.6997,20.7139,20.6641,20.6712,613500.0
2008-06-11 15:20:00,29.04,29.08,29.01,29.02,682500.0,20.6712,20.6997,20.6498,20.657,682500.0
2008-06-11 15:25:00,29.01,29.11,29.0,29.1,767200.0,20.6498,20.721,20.6427,20.7139,767200.0
2008-06-11 15:30:00,29.1,29.11,29.02,29.05,856400.0,20.7139,20.721,20.657,20.6783,856400.0
2008-06-11 15:35:00,29.05,29.07,29.0,29.0,1237900.0,20.6783,20.6926,20.6427,20.6427,1237900.0
2008-06-11 15:40:00,29.0,29.01,28.92,28.94,1528700.0,20.6427,20.6498,20.5858,20.6,1528700.0
2008-06-11 15:45:00,28.93,28.97,28.92,28.94,943400.0,20.5929,20.6214,20.5858,20.6,943400.0
2008-06-11 15:50:00,28.94,28.95,28.91,28.92,1329700.0,20.6,20.6071,20.5787,20.5858,1329700.0
2008-06-11 15:55:00,28.92,28.92,28.83,28.84,1956000.0,20.5858,20.5858,20.5217,20.5288,1956000.0
2008-06-12 09:30:00,29.05,29.58,29.05,29.35,1574800.0,20.6783,21.0556,20.6783,20.8919,1574800.0
2008-06-12 09:35:00,29.36,29.41,29.18,29.39,925500.0,20.899,20.9346,20.7709,20.9203,925500.0
2008-06-12 09:40:00,29.4,29.69,29.39,29.62,1416700.0,20.9275,21.1339,20.9203,21.0841,1416700.0
2008-06-12 09:45:00,29.62,30.01,29.6,29.85,1896500.0,21.0841,21.3617,21.0698,21.2478,1896500.0
2008-06-12 09:50:00,29.85,29.91,29.73,29.86,1136600.0,21.2478,21.2905,21.1624,21.2549,1136600.0
2008-06-12 09:55:00,29.86,29.87,29.65,29.67,823100.0,21.2549,21.262,21.1054,21.1196,823100.0
2008-06-12 10:00:00,29.67,29.83,29.64,29.83,878500.0,21.1196,21.2335,21.0983,21.2335,878500.0
2008-06-12 10:05:00,29.83,29.92,29.78,29.84,1278100.0,21.2335,21.2976,21.1979,21.2407,1278100.0
2008-06-12 10:10:00,29.84,29.86,29.7,29.75,833200.0,21.2407,21.2549,21.141,21.1766,833200.0
2008-06-12 10:15:00,29.75,29.78,29.67,29.73,941600.0,21.1766,21.1979,21.1196,21.1624,941600.0
2008-06-12 10:20:00,29.72,29.73,29.62,29.65,913500.0,21.1552,21.1624,21.0841,21.1054,913500.0
2008-06-12 10:25:00,29.64,29.81,29.62,29.79,524200.0,21.0983,21.2193,21.0841,21.2051,524200.0
2008-06-12 10:30:00,29.79,29.87,29.77,29.79,1029900.0,21.2051,21.262,21.1908,21.2051,1029900.0
2008-06-12 10:35:00,29.79,29.89,29.75,29.86,628500.0,21.2051,21.2762,21.1766,21.2549,628500.0
2008-06-12 10:40:00,29.87,29.88,29.76,29.76,618600.0,21.262,21.2691,21.1837,21.1837,618600.0
2008-06-12 10:45:00,29.76,29.77,29.7,29.76,415400.0,21.1837,21.1908,21.141,21.1837,415400.0
2008-06-12 10:50:00,29.75,29.75,29.66,29.69,375100.0,21.1766,21.1766,21.1125,21.1339,375100.0
2008-06-12 10:55:00,29.69,29.79,29.68,29.79,546300.0,21.1339,21.2051,21.1268,21.2051,546300.0
2008-06-12 11:00:00,29.79,29.89,29.78,29.89,571800.0,21.2051,21.2762,21.1979,21.2762,571800.0
2008-06-12 11:05:00,29.89,29.96,29.87,29.93,752100.0,21.2762,21.3261,21.262,21.3047,752100.0
2008-06-12 11:10:00,29.93,29.96,29.88,29.95,620100.0,21.3047,21.3261,21.2691,21.319,620100.0
2008-06-12 11:15:00,29.95,29.97,29.88,29.91,494500.0,21.319,21.3332,21.2691,21.2905,494500.0
2008-06-12 11:20:00,29.91,30.0,29.9,29.99,508500.0,21.2905,21.3545,21.2834,21.3474,508500.0
2008-06-12 11:25:00,29.98,30.04,29.96,29.98,627300.0,21.3403,21.383,21.3261,21.3403,627300.0
2008-06-12 11:30:00,29.98,30.02,29.7,29.95,587600.0,21.3403,21.3688,21.141,21.319,587600.0
2008-06-12 11:35:00,29.95,29.95,29.89,29.94,429800.0,21.319,21.319,21.2762,21.3118,429800.0
2008-06-12 11:40:00,29.94,29.95,29.84,29.85,541900.0,21.3118,21.319,21.2407,21.2478,541900.0
2008-06-12 11:45:00,29.85,29.89,29.82,29.84,367400.0,21.2478,21.2762,21.2264,21.2407,367400.0
2008-06-12 11:50:00,29.84,29.93,29.74,29.75,404400.0,21.2407,21.3047,21.1695,21.1766,404400.0
2008-06-12 11:55:00,29.75,29.77,29.72,29.73,460200.0,21.1766,21.1908,21.1552,21.1624,460200.0
2008-06-12 12:00:00,29.74,29.74,29.71,29.73,493200.0,21.1695,21.1695,21.1481,21.1624,493200.0
2008-06-12 12:05:00,29.73,29.83,29.72,29.8,327100.0,21.1624,21.2335,21.1552,21.2122,327100.0
2008-06-12 12:10:00,29.8,29.82,29.72,29.74,418000.0,21.2122,21.2264,21.1552,21.1695,418000.0
2008-06-12 12:15:00,29.74,29.78,29.72,29.74,270900.0,21.1695,21.1979,21.1552,21.1695,270900.0
2008-06-12 12:20:00,29.74,29.78,29.72,29.77,442300.0,21.1695,21.1979,21.1552,21.1908,442300.0
2008-06-12 12:25:00,29.77,29.79,29.68,29.71,363700.0,21.1908,21.2051,21.1268,21.1481,363700.0
2008-06-12 12:30:00,29.71,29.8,29.7,29.77,397300.0,21.1481,21.2122,21.141,21.1908,397300.0
2008-06-12 12:35:00,29.76,29.8,29.74,29.79,503200.0,21.1837,21.2122,21.1695,21.2051,503200.0
2008-06-12 12:40:00,29.79,29.8,29.77,29.8,298800.0,21.2051,21.2122,21.1908,21.2122,298800.0
2008-06-12 12:45:00,29.8,29.8,29.74,29.77,356600.0,21.2122,21.2122,21.1695,21.1908,356600.0
2008-06-12 12:50:00,29.76,29.78,29.65,29.69,423400.0,21.1837,21.1979,21.1054,21.1339,423400.0
2008-06-12 12:55:00,29.69,29.71,29.6,29.61,382400.0,21.1339,21.1481,21.0698,21.0769,382400.0
2008-06-12 13:00:00,29.6,29.7,29.58,29.65,412100.0,21.0698,21.141,21.0556,21.1054,412100.0
2008-06-12 13:05:00,29.65,29.65,29.58,29.59,271200.0,21.1054,21.1054,21.0556,21.0627,271200.0
2008-06-12 13:10:00,29.59,29.64,29.52,29.62,690300.0,21.0627,21.0983,21.0129,21.0841,690300.0
2008-06-12 13:15:00,29.62,29.64,29.59,29.61,685200.0,21.0841,21.0983,21.0627,21.0769,685200.0
2008-06-12 13:20:00,29.6,29.62,29.58,29.61,369000.0,21.0698,21.0841,21.0556,21.0769,369000.0
2008-06-12 13:25:00,29.6,29.66,29.6,29.63,252000.0,21.0698,21.1125,21.0698,21.0912,252000.0
2008-06-12 13:30:00,29.63,29.65,29.54,29.55,300700.0,21.0912,21.1054,21.0271,21.0342,300700.0
2008-06-12 13:35:00,29.54,29.59,29.53,29.56,248000.0,21.0271,21.0627,21.02,21.0413,248000.0
2008-06-12 13:40:00,29.56,29.59,29.53,29.55,308500.0,21.0413,21.0627,21.02,21.0342,308500.0
2008-06-12 13:45:00,29.54,29.55,29.45,29.45,464900.0,21.0271,21.0342,20.963,20.963,464900.0
2008-06-12 13:50:00,29.45,29.49,29.34,29.4,618100.0,20.963,20.9915,20.8847,20.9275,618100.0
2008-06-12 13:55:00,29.4,29.41,29.29,29.29,728300.0,20.9275,20.9346,20.8492,20.8492,728300.0
2008-06-12 14:00:00,29.29,29.31,29.19,29.19,715300.0,20.8492,20.8634,20.778,20.778,715300.0
2008-06-12 14:05:00,29.18,29.19,29.12,29.19,984100.0,20.7709,20.778,20.7281,20.778,984100.0
2008-06-12 14:10:00,29.18,29.22,29.16,29.2,388000.0,20.7709,20.7993,20.7566,20.7851,388000.0
2008-06-12 14:15:00,29.2,29.31,29.19,29.22,626800.0,20.7851,20.8634,20.778,20.7993,626800.0
2008-06-12 14:20:00,29.21,29.26,29.21,29.24,717400.0,20.7922,20.8278,20.7922,20.8136,717400.0
2008-06-12 14:25:00,29.24,29.27,29.17,29.19,511000.0,20.8136,20.8349,20.7637,20.778,511000.0
2008-06-12 14:30:00,29.19,29.19,29.11,29.13,853300.0,20.778,20.778,20.721,20.7353,853300.0
2008-06-12 14:35:00,29.12,29.13,29.0,29.02,1000200.0,20.7281,20.7353,20.6427,20.657,1000200.0
2008-06-12 14:40:00,29.03,29.12,29.02,29.09,656500.0,20.6641,20.7281,20.657,20.7068,656500.0
2008-06-12 14:45:00,29.08,29.1,29.05,29.07,542500.0,20.6997,20.7139,20.6783,20.6926,542500.0
2008-06-12 14:50:00,29.08,29.17,29.07,29.16,540800.0,20.6997,20.7637,20.6926,20.7566,540800.0
2008-06-12 14:55:00,29.17,29.26,29.15,29.25,649600.0,20.7637,20.8278,20.7495,20.8207,649600.0
2008-06-12 15:00:00,29.25,29.26,29.18,29.25,679700.0,20.8207,20.8278,20.7709,20.8207,679700.0
2008-06-12 15:05:00,29.25,29.27,29.18,29.27,1015400.0,20.8207,20.8349,20.7709,20.8349,1015400.0
2008-06-12 15:10:00,29.27,29.33,29.22,29.25,576600.0,20.8349,20.8776,20.7993,20.8207,576600.0
2008-06-12 15:15:00,29.24,29.8,29.16,29.17,2801300.0,20.8136,21.2122,20.7566,20.7637,2801300.0
2008-06-12 15:20:00,29.17,29.18,29.07,29.07,855300.0,20.7637,20.7709,20.6926,20.6926,855300.0
2008-06-12 15:25:00,29.07,29.14,29.0,29.08,806800.0,20.6926,20.7424,20.6427,20.6997,806800.0
2008-06-12 15:30:00,29.08,29.25,29.07,29.24,784300.0,20.6997,20.8207,20.6926,20.8136,784300.0
2008-06-12 15:35:00,29.24,29.24,29.13,29.18,1171600.0,20.8136,20.8136,20.7353,20.7709,1171600.0
2008-06-12 15:40:00,29.17,29.3,29.16,29.28,967500.0,20.7637,20.8563,20.7566,20.842,967500.0
2008-06-12 15:45:00,29.28,29.41,29.27,29.3,1415000.0,20.842,20.9346,20.8349,20.8563,1415000.0
2008-06-12 15:50:00,29.3,29.38,29.27,29.36,1840500.0,20.8563,20.9132,20.8349,20.899,1840500.0
2008-06-12 15:55:00,29.35,29.46,29.35,29.45,2280300.0,20.8919,20.9702,20.8919,20.963,2280300.0
2008-06-13 09:30:00,29.77,29.9,29.6,29.66,1328300.0,21.1908,21.2834,21.0698,21.1125,1328300.0
2008-06-13 09:35:00,29.66,29.73,29.29,29.53,1081900.0,21.1125,21.1624,20.8492,21.02,1081900.0
2008-06-13 09:40:00,29.52,29.54,29.16,29.17,938300.0,21.0129,21.0271,20.7566,20.7637,938300.0
2008-06-13 09:45:00,29.17,29.76,29.1,29.12,1098300.0,20.7637,21.1837,20.7139,20.7281,1098300.0
2008-06-13 09:50:00,29.11,29.14,29.06,29.1,998000.0,20.721,20.7424,20.6854,20.7139,998000.0
2008-06-13 09:55:00,29.09,29.64,29.08,29.4,1075800.0,20.7068,21.0983,20.6997,20.9275,1075800.0
2008-06-13 10:00:00,29.4,29.7,28.95,29.68,1349100.0,20.9275,21.141,20.6071,21.1268,1349100.0
2008-06-13 10:05:00,29.68,29.73,29.59,29.61,1416300.0,21.1268,21.1624,21.0627,21.0769,1416300.0
2008-06-13 10:10:00,29.61,29.68,29.53,29.63,1309600.0,21.0769,21.1268,21.02,21.0912,1309600.0
2008-06-13 10:15:00,29.62,29.84,29.62,29.75,954700.0,21.0841,21.2407,21.0841,21.1766,954700.0
2008-06-13 10:20:00,29.75,29.76,29.59,29.61,748100.0,21.1766,21.1837,21.0627,21.0769,748100.0
2008-06-13 10:25:00,29.61,29.68,29.59,29.6,557100.0,21.0769,21.1268,21.0627,21.0698,557100.0
2008-06-13 10:30:00,29.59,29.61,29.49,29.49,599400.0,21.0627,21.0769,20.9915,20.9915,599400.0
2008-06-13 10:35:00,29.49,29.5,29.41,29.42,494000.0,20.9915,20.9986,20.9346,20.9417,494000.0
2008-06-13 10:40:00,29.42,29.44,29.28,29.38,696200.0,20.9417,20.9559,20.842,20.9132,696200.0
2008-06-13 10:45:00,29.38,29.47,29.37,29.46,665700.0,20.9132,20.9773,20.9061,20.9702,665700.0
2008-06-13 10:50:00,29.47,29.64,29.46,29.54,598800.0,20.9773,21.0983,20.9702,21.0271,598800.0
2008-06-13 10:55:00,29.54,29.55,29.4,29.5,864200.0,21.0271,21.0342,20.9275,20.9986,864200.0
2008-06-13 11:00:00,29.5,29.62,29.49,29.53,745300.0,20.9986,21.0841,20.9915,21.02,745300.0
2008-06-13 11:05:00,29.53,29.55,29.44,29.45,494400.0,21.02,21.0342,20.9559,20.963,494400.0
2008-06-13 11:10:00,29.45,29.59,29.45,29.59,402900.0,20.963,21.0627,20.963,21.0627,402900.0
2008-06-13 11:15:00,29.58,29.6,29.52,29.59,480000.0,21.0556,21.0698,21.0129,21.0627,480000.0
2008-06-13 11:20:00,29.58,29.64,29.54,29.63,477300.0,21.0556,21.0983,21.0271,21.0912,477300.0
2008-06-13 11:25:00,29.63,29.72,29.62,29.7,638000.0,21.0912,21.1552,21.0841,21.141,638000.0
2008-06-13 11:30:00,29.7,29.71,29.61,29.62,444100.0,21.141,21.1481,21.0769,21.0841,444100.0
2008-06-13 11:35:00,29.62,29.66,29.55,29.56,395500.0,21.0841,21.1125,21.0342,21.0413,395500.0
2008-06-13 11:40:00,29.56,29.57,29.5,29.52,385000.0,21.0413,21.0485,20.9986,21.0129,385000.0
2008-06-13 11:45:00,29.52,29.56,29.44,29.44,459400.0,21.0129,21.0413,20.9559,20.9559,459400.0
2008-06-13 11:50:00,29.44,29.52,29.4,29.48,474600.0,20.9559,21.0129,20.9275,20.9844,474600.0
2008-06-13 11:55:00,29.47,29.48,29.38,29.39,254900.0,20.9773,20.9844,20.9132,20.9203,254900.0
2008-06-13 12:00:00,29.38,29.44,29.36,29.37,423000.0,20.9132,20.9559,20.899,20.9061,423000.0
2008-06-13 12:05:00,29.36,29.41,29.34,29.35,534000.0,20.899,20.9346,20.8847,20.8919,534000.0
2008-06-13 12:10:00,29.34,29.35,29.3,29.3,281800.0,20.8847,20.8919,20.8563,20.8563,281800.0
2008-06-13 12:15:00,29.3,29.32,29.29,29.31,410900.0,20.8563,20.8705,20.8492,20.8634,410900.0
2008-06-13 12:20:00,29.3,29.31,29.25,29.29,557600.0,20.8563,20.8634,20.8207,20.8492,557600.0
2008-06-13 12:25:00,29.28,29.35,29.26,29.31,445500.0,20.842,20.8919,20.8278,20.8634,445500.0
2008-06-13 12:30:00,29.3,29.39,29.3,29.37,408500.0,20.8563,20.9203,20.8563,20.9061,408500.0
2008-06-13 12:35:00,29.37,29.41,29.31,29.31,388600.0,20.9061,20.9346,20.8634,20.8634,388600.0
2008-06-13 12:40:00,29.31,29.31,29.24,29.26,545000.0,20.8634,20.8634,20.8136,20.8278,545000.0
2008-06-13 12:45:00,29.25,29.27,29.24,29.25,496400.0,20.8207,20.8349,20.8136,20.8207,496400.0
2008-06-13 12:50:00,29.25,29.27,29.17,29.2,594100.0,20.8207,20.8349,20.7637,20.7851,594100.0
2008-06-13 12:55:00,29.2,29.26,29.19,29.26,483700.0,20.7851,20.8278,20.778,20.8278,483700.0
2008-06-13 13:00:00,29.25,29.29,29.18,29.19,480100.0,20.8207,20.8492,20.7709,20.778,480100.0
2008-06-13 13:05:00,29.19,29.22,29.11,29.11,538000.0,20.778,20.7993,20.721,20.721,538000.0
2008-06-13 13:10:00,29.11,29.24,29.1,29.21,472100.0,20.721,20.8136,20.7139,20.7922,472100.0
2008-06-13 13:15:00,29.21,29.22,29.17,29.22,578900.0,20.7922,20.7993,20.7637,20.7993,578900.0
2008-06-13 13:20:00,29.21,29.24,29.16,29.2,411700.0,20.7922,20.8136,20.7566,20.7851,411700.0
2008-06-13 13:25:00,29.21,29.28,29.2,29.23,371000.0,20.7922,20.842,20.7851,20.8064,371000.0
2008-06-13 13:30:00,29.22,29.26,29.14,29.16,391300.0,20.7993,20.8278,20.7424,20.7566,391300.0
2008-06-13 13:35:00,29.16,29.16,29.04,29.06,906000.0,20.7566,20.7566,20.6712,20.6854,906000.0
2008-06-13 13:40:00,29.06,29.12,29.06,29.1,289700.0,20.6854,20.7281,20.6854,20.7139,289700.0
2008-06-13 13:45:00,29.1,29.11,29.06,29.08,416200.0,20.7139,20.721,20.6854,20.6997,416200.0
2008-06-13 13:50:00,29.08,29.16,29.07,29.15,448900.0,20.6997,20.7566,20.6926,20.7495,448900.0
2008-06-13 13:55:00,29.16,29.25,29.15,29.23,301900.0,20.7566,20.8207,20.7495,20.8064,301900.0
2008-06-13 14:00:00,29.22,29.27,29.19,29.26,387900.0,20.7993,20.8349,20.778,20.8278,387900.0
2008-06-13 14:05:00,29.25,29.26,29.19,29.24,512100.0,20.8207,20.8278,20.778,20.8136,512100.0
2008-06-13 14:10:00,29.25,29.28,29.22,29.25,669000.0,20.8207,20.842,20.7993,20.8207,669000.0
2008-06-13 14:15:00,29.25,29.41,29.24,29.37,971900.0,20.8207,20.9346,20.8136,20.9061,971900.0
2008-06-13 14:20:00,29.37,29.37,29.27,29.34,543800.0,20.9061,20.9061,20.8349,20.8847,543800.0
2008-06-13 14:25:00,29.34,29.37,29.29,29.32,444000.0,20.8847,20.9061,20.8492,20.8705,444000.0
2008-06-13 14:30:00,29.32,29.34,29.25,29.28,553100.0,20.8705,20.8847,20.8207,20.842,553100.0
2008-06-13 14:35:00,29.28,29.28,29.26,29.27,196100.0,20.842,20.842,20.8278,20.8349,196100.0
2008-06-13 14:40:00,29.27,29.45,29.26,29.42,568400.0,20.8349,20.963,20.8278,20.9417,568400.0
2008-06-13 14:45:00,29.42,29.46,29.41,29.41,331700.0,20.9417,20.9702,20.9346,20.9346,331700.0
2008-06-13 14:50:00,29.41,29.43,29.31,29.43,835000.0,20.9346,20.9488,20.8634,20.9488,835000.0
2008-06-13 14:55:00,29.43,29.5,29.42,29.5,441700.0,20.9488,20.9986,20.9417,20.9986,441700.0
2008-06-13 15:00:00,29.49,29.56,29.46,29.56,475100.0,20.9915,21.0413,20.9702,21.0413,475100.0
2008-06-13 15:05:00,29.55,29.61,29.55,29.6,689500.0,21.0342,21.0769,21.0342,21.0698,689500.0
2008-06-13 15:10:00,29.6,29.68,29.6,29.67,416600.0,21.0698,21.1268,21.0698,21.1196,416600.0
2008-06-13 15:15:00,29.68,29.69,29.59,29.59,579400.0,21.1268,21.1339,21.0627,21.0627,579400.0
2008-06-13 15:20:00,29.59,29.7,29.55,29.7,664600.0,21.0627,21.141,21.0342,21.141,664600.0
2008-06-13 15:25:00,29.69,29.72,29.6,29.61,599000.0,21.1339,21.1552,21.0698,21.0769,599000.0
2008-06-13 15:30:00,29.61,29.63,29.51,29.51,416300.0,21.0769,21.0912,21.0058,21.0058,416300.0
2008-06-13 15:35:00,29.51,29.59,29.5,29.56,665700.0,21.0058,21.0627,20.9986,21.0413,665700.0
2008-06-13 15:40:00,29.56,29.65,29.56,29.59,734100.0,21.0413,21.1054,21.0413,21.0627,734100.0
2008-06-13 15:45:00,29.58,29.75,29.58,29.7,1034300.0,21.0556,21.1766,21.0556,21.141,1034300.0
2008-06-13 15:50:00,29.69,29.75,29.69,29.73,958200.0,21.1339,21.1766,21.1339,21.1624,958200.0
2008-06-13 15:55:00,29.73,29.82,29.73,29.81,1924000.0,21.1624,21.2264,21.1624,21.2193,1924000.0
2008-06-16 09:30:00,29.69,29.69,29.45,29.63,946500.0,21.1339,21.1339,20.963,21.0912,946500.0
2008-06-16 09:35:00,29.63,29.99,29.62,29.99,818800.0,21.0912,21.3474,21.0841,21.3474,818800.0
2008-06-16 09:40:00,29.99,30.35,29.98,30.26,1366400.0,21.3474,21.6037,21.3403,21.5396,1366400.0
2008-06-16 09:45:00,30.26,30.28,29.91,29.91,973200.0,21.5396,21.5539,21.2905,21.2905,973200.0
2008-06-16 09:50:00,29.91,30.09,29.9,30.01,679700.0,21.2905,21.4186,21.2834,21.3617,679700.0
2008-06-16 09:55:00,30.01,30.16,29.86,30.15,766800.0,21.3617,21.4684,21.2549,21.4613,766800.0
2008-06-16 10:00:00,30.15,30.15,29.98,30.1,527900.0,21.4613,21.4613,21.3403,21.4257,527900.0
2008-06-16 10:05:00,30.1,30.23,30.0,30.2,645000.0,21.4257,21.5183,21.3545,21.4969,645000.0
2008-06-16 10:10:00,30.2,30.25,30.15,30.22,774700.0,21.4969,21.5325,21.4613,21.5111,774700.0
2008-06-16 10:15:00,30.21,30.4,30.2,30.37,1153200.0,21.504,21.6393,21.4969,21.6179,1153200.0
2008-06-16 10:20:00,30.38,30.4,30.25,30.3,728900.0,21.625,21.6393,21.5325,21.5681,728900.0
2008-06-16 10:25:00,30.3,30.38,30.27,30.37,923300.0,21.5681,21.625,21.5467,21.6179,923300.0
2008-06-16 10:30:00,30.37,30.38,30.27,30.31,680400.0,21.6179,21.625,21.5467,21.5752,680400.0
2008-06-16 10:35:00,30.3,30.32,30.26,30.27,492400.0,21.5681,21.5823,21.5396,21.5467,492400.0
2008-06-16 10:40:00,30.27,30.44,30.27,30.44,637000.0,21.5467,21.6677,21.5467,21.6677,637000.0
2008-06-16 10:45:00,30.43,30.5,30.41,30.49,896500.0,21.6606,21.7105,21.6464,21.7033,896500.0
2008-06-16 10:50:00,30.49,30.6,30.49,30.55,1028700.0,21.7033,21.7816,21.7033,21.746,1028700.0
2008-06-16 10:55:00,30.56,30.76,30.55,30.72,1267300.0,21.7532,21.8955,21.746,21.8671,1267300.0
2008-06-16 11:00:00,30.72,30.75,30.57,30.61,935300.0,21.8671,21.8884,21.7603,21.7888,935300.0
2008-06-16 11:05:00,30.61,30.66,30.56,30.57,454700.0,21.7888,21.8243,21.7532,21.7603,454700.0
2008-06-16 11:10:00,30.56,30.58,30.48,30.49,624500.0,21.7532,21.7674,21.6962,21.7033,624500.0
2008-06-16 11:15:00,30.49,30.5,30.43,30.49,649400.0,21.7033,21.7105,21.6606,21.7033,649400.0
2008-06-16 11:20:00,30.49,30.54,30.43,30.48,551500.0,21.7033,21.7389,21.6606,21.6962,551500.0
2008-06-16 11:25:00,30.48,30.53,30.41,30.51,335800.0,21.6962,21.7318,21.6464,21.7176,335800.0
2008-06-16 11:30:00,30.51,30.51,30.44,30.45,414500.0,21.7176,21.7176,21.6677,21.6749,414500.0
2008-06-16 11:35:00,30.45,30.52,30.4,30.51,431600.0,21.6749,21.7247,21.6393,21.7176,431600.0
2008-06-16 11:40:00,30.51,30.51,30.45,30.5,212400.0,21.7176,21.7176,21.6749,21.7105,212400.0
2008-06-16 11:45:00,30.5,30.51,30.46,30.48,144400.0,21.7105,21.7176,21.682,21.6962,144400.0
2008-06-16 11:50:00,30.48,30.49,30.42,30.44,212500.0,21.6962,21.7033,21.6535,21.6677,212500.0
2008-06-16 11:55:00,30.44,30.46,30.4,30.46,125400.0,21.6677,21.682,21.6393,21.682,125400.0
2008-06-16 12:00:00,30.44,30.46,30.28,30.31,452200.0,21.6677,21.682,21.5539,21.5752,452200.0
2008-06-16 12:05:00,30.31,30.4,30.3,30.38,506600.0,21.5752,21.6393,21.5681,21.625,506600.0
2008-06-16 12:10:00,30.38,30.4,30.36,30.4,178100.0,21.625,21.6393,21.6108,21.6393,178100.0
2008-06-16 12:15:00,30.4,30.44,30.36,30.37,227100.0,21.6393,21.6677,21.6108,21.6179,227100.0
2008-06-16 12:20:00,30.37,30.41,30.17,30.34,327600.0,21.6179,21.6464,21.4756,21.5966,327600.0
2008-06-16 12:25:00,30.34,30.39,30.32,30.35,344000.0,21.5966,21.6322,21.5823,21.6037,344000.0
2008-06-16 12:30:00,30.34,30.42,30.34,30.39,302300.0,21.5966,21.6535,21.5966,21.6322,302300.0
2008-06-16 12:35:00,30.4,30.43,30.38,30.41,325000.0,21.6393,21.6606,21.625,21.6464,325000.0
2008-06-16 12:40:00,30.41,30.44,30.37,30.38,368900.0,21.6464,21.6677,21.6179,21.625,368900.0
2008-06-16 12:45:00,30.39,30.41,30.38,30.4,179300.0,21.6322,21.6464,21.625,21.6393,179300.0
2008-06-16 12:50:00,30.4,30.52,30.39,30.51,493900.0,21.6393,21.7247,21.6322,21.7176,493900.0
2008-06-16 12:55:00,30.52,30.54,30.46,30.51,381700.0,21.7247,21.7389,21.682,21.7176,381700.0
2008-06-16 13:00:00,30.51,30.56,30.5,30.52,492200.0,21.7176,21.7532,21.7105,21.7247,492200.0
2008-06-16 13:05:00,30.52,30.56,30.43,30.43,459900.0,21.7247,21.7532,21.6606,21.6606,459900.0
2008-06-16 13:10:00,30.43,30.48,30.37,30.44,489500.0,21.6606,21.6962,21.6179,21.6677,489500.0
2008-06-16 13:15:00,30.44,30.47,30.38,30.44,527300.0,21.6677,21.6891,21.625,21.6677,527300.0
2008-06-16 13:20:00,30.44,30.47,30.39,30.4,391400.0,21.6677,21.6891,21.6322,21.6393,391400.0
2008-06-16 13:25:00,30.41,30.57,30.41,30.57,544800.0,21.6464,21.7603,21.6464,21.7603,544800.0
2008-06-16 13:30:00,30.57,30.63,30.49,30.61,441900.0,21.7603,21.803,21.7033,21.7888,441900.0
2008-06-16 13:35:00,30.61,30.66,30.58,30.64,581200.0,21.7888,21.8243,21.7674,21.8101,581200.0
2008-06-16 13:40:00,30.63,30.68,30.47,30.61,535700.0,21.803,21.8386,21.6891,21.7888,535700.0
2008-06-16 13:45:00,30.6,30.63,30.54,30.63,331800.0,21.7816,21.803,21.7389,21.803,331800.0
2008-06-16 13:50:00,30.62,30.63,30.57,30.59,251800.0,21.7959,21.803,21.7603,21.7745,251800.0
2008-06-16 13:55:00,30.58,30.63,30.58,30.61,209400.0,21.7674,21.803,21.7674,21.7888,209400.0
2008-06-16 14:00:00,30.61,30.71,30.6,30.61,508800.0,21.7888,21.8599,21.7816,21.7888,508800.0
2008-06-16 14:05:00,30.61,30.65,30.59,30.61,351600.0,21.7888,21.8172,21.7745,21.7888,351600.0
2008-06-16 14:10:00,30.6,30.63,30.56,30.58,196400.0,21.7816,21.803,21.7532,21.7674,196400.0
2008-06-16 14:15:00,30.57,30.61,30.54,30.59,371400.0,21.7603,21.7888,21.7389,21.7745,371400.0
2008-06-16 14:20:00,30.59,30.63,30.55,30.55,330000.0,21.7745,21.803,21.746,21.746,330000.0
2008-06-16 14:25:00,30.55,30.6,30.52,30.55,329400.0,21.746,21.7816,21.7247,21.746,329400.0
2008-06-16 14:30:00,30.55,30.61,30.53,30.59,198200.0,21.746,21.7888,21.7318,21.7745,198200.0
2008-06-16 14:35:00,30.59,30.59,30.54,30.56,236500.0,21.7745,21.7745,21.7389,21.7532,236500.0
2008-06-16 14:40:00,30.56,30.62,30.55,30.56,521100.0,21.7532,21.7959,21.746,21.7532,521100.0
2008-06-16 14:45:00,30.57,30.61,30.56,30.6,409100.0,21.7603,21.7888,21.7532,21.7816,409100.0
2008-06-16 14:50:00,30.59,30.63,30.57,30.61,210500.0,21.7745,21.803,21.7603,21.7888,210500.0
2008-06-16 14:55:00,30.6,30.65,30.6,30.65,451400.0,21.7816,21.8172,21.7816,21.8172,451400.0
2008-06-16 15:00:00,30.65,30.66,30.58,30.59,456000.0,21.8172,21.8243,21.7674,21.7745,456000.0
2008-06-16 15:05:00,30.6,30.6,30.54,30.56,313800.0,21.7816,21.7816,21.7389,21.7532,313800.0
2008-06-16 15:10:00,30.55,30.59,30.54,30.56,343100.0,21.746,21.7745,21.7389,21.7532,343100.0
2008-06-16 15:15:00,30.56,30.59,30.53,30.54,304300.0,21.7532,21.7745,21.7318,21.7389,304300.0
2008-06-16 15:20:00,30.53,30.55,30.46,30.5,775700.0,21.7318,21.746,21.682,21.7105,775700.0
2008-06-16 15:25:00,30.49,30.5,30.43,30.45,553000.0,21.7033,21.7105,21.6606,21.6749,553000.0
2008-06-16 15:30:00,30.44,30.47,30.36,30.37,580800.0,21.6677,21.6891,21.6108,21.6179,580800.0
2008-06-16 15:35:00,30.37,30.37,30.24,30.26,578500.0,21.6179,21.6179,21.5254,21.5396,578500.0
2008-06-16 15:40:00,30.26,30.35,30.25,30.33,809500.0,21.5396,21.6037,21.5325,21.5894,809500.0
2008-06-16 15:45:00,30.33,30.35,30.25,30.27,643600.0,21.5894,21.6037,21.5325,21.5467,643600.0
2008-06-16 15:50:00,30.26,30.36,30.26,30.3,1071000.0,21.5396,21.6108,21.5396,21.5681,1071000.0
2008-06-16 15:55:00,30.3,30.33,30.26,30.33,1199100.0,21.5681,21.5894,21.5396,21.5894,1199100.0
2008-06-17 09:30:00,30.72,30.85,30.56,30.85,993500.0,21.8671,21.9596,21.7532,21.9596,993500.0
2008-06-17 09:35:00,30.84,30.89,30.54,30.58,736000.0,21.9525,21.9881,21.7389,21.7674,736000.0
2008-06-17 09:40:00,30.58,30.61,30.25,30.29,855400.0,21.7674,21.7888,21.5325,21.561,855400.0
2008-06-17 09:45:00,30.29,30.39,30.24,30.36,610300.0,21.561,21.6322,21.5254,21.6108,610300.0
2008-06-17 09:50:00,30.37,30.4,30.25,30.3,479800.0,21.6179,21.6393,21.5325,21.5681,479800.0
2008-06-17 09:55:00,30.3,30.33,30.11,30.16,732400.0,21.5681,21.5894,21.4328,21.4684,732400.0
2008-06-17 10:00:00,30.15,30.29,30.15,30.28,493300.0,21.4613,21.561,21.4613,21.5539,493300.0
2008-06-17 10:05:00,30.27,30.3,30.0,30.04,683300.0,21.5467,21.5681,21.3545,21.383,683300.0
2008-06-17 10:10:00,30.04,30.07,29.95,29.96,783500.0,21.383,21.4044,21.319,21.3261,783500.0
2008-06-17 10:15:00,29.96,30.0,29.89,29.97,497300.0,21.3261,21.3545,21.2762,21.3332,497300.0
2008-06-17 10:20:00,29.98,30.0,29.76,29.76,689800.0,21.3403,21.3545,21.1837,21.1837,689800.0
2008-06-17 10:25:00,29.76,29.82,29.69,29.8,1779100.0,21.1837,21.2264,21.1339,21.2122,1779100.0
2008-06-17 10:30:00,29.75,29.87,29.74,29.86,497100.0,21.1766,21.262,21.1695,21.2549,497100.0
2008-06-17 10:35:00,29.87,29.91,29.82,29.83,638100.0,21.262,21.2905,21.2264,21.2335,638100.0
2008-06-17 10:40:00,29.84,29.85,29.72,29.76,487600.0,21.2407,21.2478,21.1552,21.1837,487600.0
2008-06-17 10:45:00,29.76,29.79,29.65,29.73,615900.0,21.1837,21.2051,21.1054,21.1624,615900.0
2008-06-17 10:50:00,29.73,29.75,29.69,29.72,361100.0,21.1624,21.1766,21.1339,21.1552,361100.0
2008-06-17 10:55:00,29.73,29.83,29.71,29.73,372000.0,21.1624,21.2335,21.1481,21.1624,372000.0
2008-06-17 11:00:00,29.73,29.81,29.7,29.8,248900.0,21.1624,21.2193,21.141,21.2122,248900.0
2008-06-17 11:05:00,29.8,29.89,29.7,29.81,429600.0,21.2122,21.2762,21.141,21.2193,429600.0
2008-06-17 11:10:00,29.81,29.84,29.8,29.81,294200.0,21.2193,21.2407,21.2122,21.2193,294200.0
2008-06-17 11:15:00,29.8,29.82,29.66,29.72,559900.0,21.2122,21.2264,21.1125,21.1552,559900.0
2008-06-17 11:20:00,29.72,29.73,29.65,29.66,358600.0,21.1552,21.1624,21.1054,21.1125,358600.0
2008-06-17 11:25:00,29.67,29.67,29.55,29.64,714000.0,21.1196,21.1196,21.0342,21.0983,714000.0
2008-06-17 11:30:00,29.63,29.69,29.57,29.61,554200.0,21.0912,21.1339,21.0485,21.0769,554200.0
2008-06-17 11:35:00,29.61,29.71,29.56,29.67,579000.0,21.0769,21.1481,21.0413,21.1196,579000.0
2008-06-17 11:40:00,29.66,29.75,29.65,29.66,486400.0,21.1125,21.1766,21.1054,21.1125,486400.0
2008-06-17 11:45:00,29.66,29.7,29.63,29.67,355000.0,21.1125,21.141,21.0912,21.1196,355000.0
2008-06-17 11:50:00,29.68,29.73,29.64,29.67,269100.0,21.1268,21.1624,21.0983,21.1196,269100.0
2008-06-17 11:55:00,29.67,29.68,29.58,29.64,351600.0,21.1196,21.1268,21.0556,21.0983,351600.0
2008-06-17 12:00:00,29.63,29.65,29.58,29.61,473700.0,21.0912,21.1054,21.0556,21.0769,473700.0
2008-06-17 12:05:00,29.61,29.63,29.58,29.58,356900.0,21.0769,21.0912,21.0556,21.0556,356900.0
2008-06-17 12:10:00,29.59,29.65,29.57,29.65,708800.0,21.0627,21.1054,21.0485,21.1054,708800.0
2008-06-17 12:15:00,29.65,29.66,29.6,29.66,267700.0,21.1054,21.1125,21.0698,21.1125,267700.0
2008-06-17 12:20:00,29.66,29.68,29.59,29.6,203800.0,21.1125,21.1268,21.0627,21.0698,203800.0
2008-06-17 12:25:00,29.6,29.61,29.49,29.51,575800.0,21.0698,21.0769,20.9915,21.0058,575800.0
2008-06-17 12:30:00,29.51,29.51,29.4,29.4,757700.0,21.0058,21.0058,20.9275,20.9275,757700.0
2008-06-17 12:35:00,29.4,29.41,29.35,29.39,876000.0,20.9275,20.9346,20.8919,20.9203,876000.0
2008-06-17 12:40:00,29.38,29.4,29.35,29.38,530500.0,20.9132,20.9275,20.8919,20.9132,530500.0
2008-06-17 12:45:00,29.38,29.53,29.38,29.53,683800.0,20.9132,21.02,20.9132,21.02,683800.0
2008-06-17 12:50:00,29.53,29.55,29.45,29.55,343400.0,21.02,21.0342,20.963,21.0342,343400.0
2008-06-17 12:55:00,29.55,29.57,29.51,29.53,306700.0,21.0342,21.0485,21.0058,21.02,306700.0
2008-06-17 13:00:00,29.53,29.55,29.46,29.47,268900.0,21.02,21.0342,20.9702,20.9773,268900.0
2008-06-17 13:05:00,29.46,29.61,29.45,29.59,348900.0,20.9702,21.0769,20.963,21.0627,348900.0
2008-06-17 13:10:00,29.6,29.66,29.55,29.64,564800.0,21.0698,21.1125,21.0342,21.0983,564800.0
2008-06-17 13:15:00,29.63,29.7,29.61,29.62,346400.0,21.0912,21.141,21.0769,21.0841,346400.0
2008-06-17 13:20:00,29.63,29.67,29.61,29.65,332900.0,21.0912,21.1196,21.0769,21.1054,332900.0
2008-06-17 13:25:00,29.65,29.69,29.64,29.66,333400.0,21.1054,21.1339,21.0983,21.1125,333400.0
2008-06-17 13:30:00,29.67,29.67,29.61,29.64,214000.0,21.1196,21.1196,21.0769,21.0983,214000.0
2008-06-17 13:35:00,29.65,29.68,29.6,29.66,486300.0,21.1054,21.1268,21.0698,21.1125,486300.0
2008-06-17 13:40:00,29.66,29.68,29.58,29.58,355700.0,21.1125,21.1268,21.0556,21.0556,355700.0
2008-06-17 13:45:00,29.59,29.6,29.55,29.56,242100.0,21.0627,21.0698,21.0342,21.0413,242100.0
2008-06-17 13:50:00,29.56,29.62,29.56,29.62,144100.0,21.0413,21.0841,21.0413,21.0841,144100.0
2008-06-17 13:55:00,29.62,29.63,29.57,29.58,192200.0,21.0841,21.0912,21.0485,21.0556,192200.0
2008-06-17 14:00:00,29.58,29.63,29.58,29.59,200600.0,21.0556,21.0912,21.0556,21.0627,200600.0
2008-06-17 14:05:00,29.6,29.6,29.5,29.51,348700.0,21.0698,21.0698,20.9986,21.0058,348700.0
2008-06-17 14:10:00,29.51,29.52,29.48,29.48,216400.0,21.0058,21.0129,20.9844,20.9844,216400.0
2008-06-17 14:15:00,29.48,29.53,29.45,29.48,264100.0,20.9844,21.02,20.963,20.9844,264100.0
2008-06-17 14:20:00,29.48,29.53,29.46,29.47,319600.0,20.9844,21.02,20.9702,20.9773,319600.0
2008-06-17 14:25:00,29.47,29.49,29.38,29.41,598900.0,20.9773,20.9915,20.9132,20.9346,598900.0
2008-06-17 14:30:00,29.4,29.44,29.39,29.44,251500.0,20.9275,20.9559,20.9203,20.9559,251500.0
2008-06-17 14:35:00,29.43,29.44,29.4,29.41,188000.0,20.9488,20.9559,20.9275,20.9346,188000.0
2008-06-17 14:40:00,29.4,29.45,29.39,29.43,413600.0,20.9275,20.963,20.9203,20.9488,413600.0
2008-06-17 14:45:00,29.44,29.44,29.4,29.43,193800.0,20.9559,20.9559,20.9275,20.9488,193800.0
2008-06-17 14:50:00,29.43,29.45,29.42,29.44,187600.0,20.9488,20.963,20.9417,20.9559,187600.0
2008-06-17 14:55:00,29.43,29.52,29.43,29.49,573300.0,20.9488,21.0129,20.9488,20.9915,573300.0
2008-06-17 15:00:00,29.49,29.52,29.4,29.42,315400.0,20.9915,21.0129,20.9275,20.9417,315400.0
2008-06-17 15:05:00,29.41,29.44,29.4,29.4,376500.0,20.9346,20.9559,20.9275,20.9275,376500.0
2008-06-17 15:10:00,29.41,29.47,29.4,29.47,525100.0,20.9346,20.9773,20.9275,20.9773,525100.0
2008-06-17 15:15:00,29.46,29.47,29.39,29.41,485700.0,20.9702,20.9773,20.9203,20.9346,485700.0
2008-06-17 15:20:00,29.4,29.41,29.35,29.39,952100.0,20.9275,20.9346,20.8919,20.9203,952100.0
2008-06-17 15:25:00,29.39,29.4,29.34,29.37,803700.0,20.9203,20.9275,20.8847,20.9061,803700.0
2008-06-17 15:30:00,29.36,29.41,29.34,29.39,692400.0,20.899,20.9346,20.8847,20.9203,692400.0
2008-06-17 15:35:00,29.38,29.39,29.28,29.31,817200.0,20.9132,20.9203,20.842,20.8634,817200.0
2008-06-17 15:40:00,29.31,29.32,29.17,29.17,1603400.0,20.8634,20.8705,20.7637,20.7637,1603400.0
2008-06-17 15:45:00,29.17,29.27,29.17,29.26,865900.0,20.7637,20.8349,20.7637,20.8278,865900.0
2008-06-17 15:50:00,29.25,29.3,29.25,29.25,853500.0,20.8207,20.8563,20.8207,20.8207,853500.0
2008-06-17 15:55:00,29.26,29.29,29.21,29.23,1602400.0,20.8278,20.8492,20.7922,20.8064,1602400.0
2008-06-18 09:30:00,28.8,28.95,28.72,28.72,2189100.0,20.5004,20.6071,20.4434,20.4434,2189100.0
2008-06-18 09:35:00,28.72,28.85,28.63,28.85,1777700.0,20.4434,20.536,20.3794,20.536,1777700.0
2008-06-18 09:40:00,28.85,28.88,28.72,28.81,847500.0,20.536,20.5573,20.4434,20.5075,847500.0
2008-06-18 09:45:00,28.81,28.82,28.64,28.65,1246500.0,20.5075,20.5146,20.3865,20.3936,1246500.0
2008-06-18 09:50:00,28.65,28.65,28.44,28.49,1793700.0,20.3936,20.3936,20.2441,20.2797,1793700.0
2008-06-18 09:55:00,28.48,28.55,28.41,28.41,1056600.0,20.2726,20.3224,20.2228,20.2228,1056600.0
2008-06-18 10:00:00,28.41,28.53,28.29,28.5,1450800.0,20.2228,20.3082,20.1373,20.2868,1450800.0
2008-06-18 10:05:00,28.5,28.52,28.46,28.48,570200.0,20.2868,20.3011,20.2583,20.2726,570200.0
2008-06-18 10:10:00,28.48,28.48,28.4,28.41,1350300.0,20.2726,20.2726,20.2156,20.2228,1350300.0
2008-06-18 10:15:00,28.42,28.57,28.41,28.48,1447400.0,20.2299,20.3366,20.2228,20.2726,1447400.0
2008-06-18 10:20:00,28.48,28.54,28.47,28.53,996900.0,20.2726,20.3153,20.2655,20.3082,996900.0
2008-06-18 10:25:00,28.52,28.55,28.42,28.5,894300.0,20.3011,20.3224,20.2299,20.2868,894300.0
2008-06-18 10:30:00,28.5,28.5,28.35,28.39,1495100.0,20.2868,20.2868,20.18,20.2085,1495100.0
2008-06-18 10:35:00,28.39,28.44,28.23,28.26,1690800.0,20.2085,20.2441,20.0946,20.116,1690800.0
2008-06-18 10:40:00,28.25,28.5,28.17,28.17,1314100.0,20.1089,20.2868,20.0519,20.0519,1314100.0
2008-06-18 10:45:00,28.17,28.21,28.12,28.13,1234000.0,20.0519,20.0804,20.0163,20.0234,1234000.0
2008-06-18 10:50:00,28.14,28.14,28.0,28.01,2177700.0,20.0306,20.0306,19.9309,19.938,2177700.0
2008-06-18 10:55:00,28.01,28.12,28.0,28.11,1144700.0,19.938,20.0163,19.9309,20.0092,1144700.0
2008-06-18 11:00:00,28.12,28.21,28.11,28.2,631700.0,20.0163,20.0804,20.0092,20.0733,631700.0
2008-06-18 11:05:00,28.21,28.33,28.1,28.29,1133600.0,20.0804,20.1658,20.0021,20.1373,1133600.0
2008-06-18 11:10:00,28.29,28.33,28.24,28.29,1416600.0,20.1373,20.1658,20.1017,20.1373,1416600.0
2008-06-18 11:15:00,28.3,28.32,28.22,28.24,448300.0,20.1445,20.1587,20.0875,20.1017,448300.0
2008-06-18 11:20:00,28.24,28.35,28.2,28.32,1060100.0,20.1017,20.18,20.0733,20.1587,1060100.0
2008-06-18 11:25:00,28.32,28.34,28.2,28.21,1105600.0,20.1587,20.1729,20.0733,20.0804,1105600.0
2008-06-18 11:30:00,28.22,28.37,28.21,28.34,726100.0,20.0875,20.1943,20.0804,20.1729,726100.0
2008-06-18 11:35:00,28.34,28.44,28.34,28.38,1291100.0,20.1729,20.2441,20.1729,20.2014,1291100.0
2008-06-18 11:40:00,28.38,28.4,28.25,28.27,884800.0,20.2014,20.2156,20.1089,20.1231,884800.0
2008-06-18 11:45:00,28.26,28.42,28.26,28.41,778200.0,20.116,20.2299,20.116,20.2228,778200.0
2008-06-18 11:50:00,28.41,28.59,28.37,28.59,1718800.0,20.2228,20.3509,20.1943,20.3509,1718800.0
2008-06-18 11:55:00,28.59,28.7,28.57,28.66,1318200.0,20.3509,20.4292,20.3366,20.4007,1318200.0
2008-06-18 12:00:00,28.66,28.69,28.56,28.56,711600.0,20.4007,20.4221,20.3295,20.3295,711600.0
2008-06-18 12:05:00,28.56,28.56,28.41,28.45,1248600.0,20.3295,20.3295,20.2228,20.2512,1248600.0
2008-06-18 12:10:00,28.45,28.45,28.33,28.38,876200.0,20.2512,20.2512,20.1658,20.2014,876200.0
2008-06-18 12:15:00,28.37,28.45,28.37,28.4,502900.0,20.1943,20.2512,20.1943,20.2156,502900.0
2008-06-18 12:20:00,28.4,28.45,28.38,28.44,449800.0,20.2156,20.2512,20.2014,20.2441,449800.0
2008-06-18 12:25:00,28.43,28.44,28.39,28.4,216500.0,20.237,20.2441,20.2085,20.2156,216500.0
2008-06-18 12:30:00,28.39,28.45,28.36,28.44,469700.0,20.2085,20.2512,20.1872,20.2441,469700.0
2008-06-18 12:35:00,28.44,28.45,28.43,28.44,157000.0,20.2441,20.2512,20.237,20.2441,157000.0
2008-06-18 12:40:00,28.44,28.44,28.27,28.3,570800.0,20.2441,20.2441,20.1231,20.1445,570800.0
2008-06-18 12:45:00,28.3,28.32,28.26,28.3,408800.0,20.1445,20.1587,20.116,20.1445,408800.0
2008-06-18 12:50:00,28.3,28.31,28.27,28.3,251400.0,20.1445,20.1516,20.1231,20.1445,251400.0
2008-06-18 12:55:00,28.29,28.38,28.26,28.38,668000.0,20.1373,20.2014,20.116,20.2014,668000.0
2008-06-18 13:00:00,28.39,28.39,28.36,28.39,439400.0,20.2085,20.2085,20.1872,20.2085,439400.0
2008-06-18 13:05:00,28.39,28.41,28.3,28.3,454900.0,20.2085,20.2228,20.1445,20.1445,454900.0
2008-06-18 13:10:00,28.3,28.35,28.28,28.31,677900.0,20.1445,20.18,20.1302,20.1516,677900.0
2008-06-18 13:15:00,28.31,28.32,28.23,28.32,876900.0,20.1516,20.1587,20.0946,20.1587,876900.0
2008-06-18 13:20:00,28.32,28.39,28.3,28.38,456000.0,20.1587,20.2085,20.1445,20.2014,456000.0
2008-06-18 13:25:00,28.38,28.4,28.28,28.3,598600.0,20.2014,20.2156,20.1302,20.1445,598600.0
2008-06-18 13:30:00,28.31,28.39,28.27,28.39,397700.0,20.1516,20.2085,20.1231,20.2085,397700.0
2008-06-18 13:35:00,28.39,28.42,28.3,28.3,687700.0,20.2085,20.2299,20.1445,20.1445,687700.0
2008-06-18 13:40:00,28.31,28.35,28.25,28.35,412100.0,20.1516,20.18,20.1089,20.18,412100.0
2008-06-18 13:45:00,28.35,28.37,28.3,28.36,499000.0,20.18,20.1943,20.1445,20.1872,499000.0
2008-06-18 13:50:00,28.37,28.42,28.31,28.32,300300.0,20.1943,20.2299,20.1516,20.1587,300300.0
2008-06-18 13:55:00,28.32,28.4,28.31,28.36,258600.0,20.1587,20.2156,20.1516,20.1872,258600.0
2008-06-18 14:00:00,28.37,28.49,28.35,28.44,463600.0,20.1943,20.2797,20.18,20.2441,463600.0
2008-06-18 14:05:00,28.44,28.57,28.43,28.5,536900.0,20.2441,20.3366,20.237,20.2868,536900.0
2008-06-18 14:10:00,28.5,28.53,28.4,28.44,411800.0,20.2868,20.3082,20.2156,20.2441,411800.0
2008-06-18 14:15:00,28.45,28.53,28.43,28.45,472400.0,20.2512,20.3082,20.237,20.2512,472400.0
2008-06-18 14:20:00,28.45,28.47,28.33,28.37,541700.0,20.2512,20.2655,20.1658,20.1943,541700.0
2008-06-18 14:25:00,28.37,28.43,28.35,28.4,304100.0,20.1943,20.237,20.18,20.2156,304100.0
2008-06-18 14:30:00,28.4,28.46,28.37,28.43,492800.0,20.2156,20.2583,20.1943,20.237,492800.0
2008-06-18 14:35:00,28.44,28.58,28.42,28.52,725000.0,20.2441,20.3438,20.2299,20.3011,725000.0
2008-06-18 14:40:00,28.52,28.6,28.51,28.56,580000.0,20.3011,20.358,20.2939,20.3295,580000.0
2008-06-18 14:45:00,28.56,28.58,28.5,28.53,401400.0,20.3295,20.3438,20.2868,20.3082,401400.0
2008-06-18 14:50:00,28.53,28.69,28.53,28.66,731900.0,20.3082,20.4221,20.3082,20.4007,731900.0
2008-06-18 14:55:00,28.66,28.66,28.59,28.64,515200.0,20.4007,20.4007,20.3509,20.3865,515200.0
2008-06-18 15:00:00,28.64,28.67,28.52,28.52,512200.0,20.3865,20.4078,20.3011,20.3011,512200.0
2008-06-18 15:05:00,28.53,28.74,28.52,28.71,682500.0,20.3082,20.4577,20.3011,20.4363,682500.0
2008-06-18 15:10:00,28.72,28.76,28.63,28.64,1082200.0,20.4434,20.4719,20.3794,20.3865,1082200.0
2008-06-18 15:15:00,28.63,28.8,28.63,28.74,657800.0,20.3794,20.5004,20.3794,20.4577,657800.0
2008-06-18 15:20:00,28.74,28.77,28.64,28.64,771300.0,20.4577,20.479,20.3865,20.3865,771300.0
2008-06-18 15:25:00,28.64,28.66,28.6,28.61,993100.0,20.3865,20.4007,20.358,20.3651,993100.0
2008-06-18 15:30:00,28.6,28.65,28.52,28.55,825600.0,20.358,20.3936,20.3011,20.3224,825600.0
2008-06-18 15:35:00,28.54,28.59,28.45,28.45,941100.0,20.3153,20.3509,20.2512,20.2512,941100.0
2008-06-18 15:40:00,28.46,28.46,28.34,28.38,1334300.0,20.2583,20.2583,20.1729,20.2014,1334300.0
2008-06-18 15:45:00,28.38,28.43,28.33,28.36,892100.0,20.2014,20.237,20.1658,20.1872,892100.0
2008-06-18 15:50:00,28.36,28.49,28.35,28.43,964800.0,20.1872,20.2797,20.18,20.237,964800.0
2008-06-18 15:55:00,28.44,28.45,28.36,28.41,1874900.0,20.2441,20.2512,20.1872,20.2228,1874900.0
2008-06-19 09:30:00,28.39,28.47,28.03,28.03,1144500.0,20.2085,20.2655,19.9523,19.9523,1144500.0
2008-06-19 09:35:00,28.04,28.15,28.01,28.06,919600.0,19.9594,20.0377,19.938,19.9736,919600.0
2008-06-19 09:40:00,28.06,28.11,27.74,27.76,1697600.0,19.9736,20.0092,19.7458,19.7601,1697600.0
2008-06-19 09:45:00,27.75,27.8,27.54,27.78,1674900.0,19.753,19.7885,19.6035,19.7743,1674900.0
2008-06-19 09:50:00,27.78,27.95,27.6,27.94,1442900.0,19.7743,19.8953,19.6462,19.8882,1442900.0
2008-06-19 09:55:00,27.94,27.95,27.76,27.93,836100.0,19.8882,19.8953,19.7601,19.8811,836100.0
2008-06-19 10:00:00,27.93,27.96,27.72,27.88,1095100.0,19.8811,19.9024,19.7316,19.8455,1095100.0
2008-06-19 10:05:00,27.89,27.9,27.67,27.68,1462900.0,19.8526,19.8597,19.696,19.7031,1462900.0
2008-06-19 10:10:00,27.68,27.72,27.58,27.61,1459900.0,19.7031,19.7316,19.6319,19.6533,1459900.0
2008-06-19 10:15:00,27.61,27.62,27.43,27.48,1728200.0,19.6533,19.6604,19.5252,19.5608,1728200.0
2008-06-19 10:20:00,27.49,27.61,27.48,27.58,1024000.0,19.5679,19.6533,19.5608,19.6319,1024000.0
2008-06-19 10:25:00,27.59,27.59,27.5,27.57,1627400.0,19.6391,19.6391,19.575,19.6248,1627400.0
2008-06-19 10:30:00,27.57,27.58,27.5,27.53,1021500.0,19.6248,19.6319,19.575,19.5964,1021500.0
2008-06-19 10:35:00,27.54,27.68,27.53,27.6,1446000.0,19.6035,19.7031,19.5964,19.6462,1446000.0
2008-06-19 10:40:00,27.59,27.63,27.51,27.52,727000.0,19.6391,19.6675,19.5821,19.5892,727000.0
2008-06-19 10:45:00,27.53,27.63,27.51,27.55,821000.0,19.5964,19.6675,19.5821,19.6106,821000.0
2008-06-19 10:50:00,27.55,27.68,27.52,27.59,1377800.0,19.6106,19.7031,19.5892,19.6391,1377800.0
2008-06-19 10:55:00,27.6,27.63,27.5,27.53,1079000.0,19.6462,19.6675,19.575,19.5964,1079000.0
2008-06-19 11:00:00,27.52,27.6,27.46,27.47,1572900.0,19.5892,19.6462,19.5465,19.5536,1572900.0
2008-06-19 11:05:00,27.48,27.52,27.32,27.35,2533600.0,19.5608,19.5892,19.4469,19.4682,2533600.0
2008-06-19 11:10:00,27.35,27.35,27.25,27.3,2684300.0,19.4682,19.4682,19.397,19.4326,2684300.0
2008-06-19 11:15:00,27.3,27.32,27.25,27.26,1795000.0,19.4326,19.4469,19.397,19.4042,1795000.0
2008-06-19 11:20:00,27.27,27.28,27.11,27.2,2191000.0,19.4113,19.4184,19.2974,19.3615,2191000.0
2008-06-19 11:25:00,27.2,27.2,27.1,27.14,1985600.0,19.3615,19.3615,19.2903,19.3187,1985600.0
2008-06-19 11:30:00,27.14,27.18,27.07,27.07,3029000.0,19.3187,19.3472,19.2689,19.2689,3029000.0
2008-06-19 11:35:00,27.07,27.09,27.01,27.02,2456600.0,19.2689,19.2832,19.2262,19.2333,2456600.0
2008-06-19 11:40:00,27.02,27.15,26.98,27.08,2678600.0,19.2333,19.3259,19.2049,19.276,2678600.0
2008-06-19 11:45:00,27.08,27.2,27.05,27.2,790700.0,19.276,19.3615,19.2547,19.3615,790700.0
2008-06-19 11:50:00,27.2,27.21,27.09,27.13,768000.0,19.3615,19.3686,19.2832,19.3116,768000.0
2008-06-19 11:55:00,27.12,27.15,27.06,27.06,984400.0,19.3045,19.3259,19.2618,19.2618,984400.0
2008-06-19 12:00:00,27.06,27.17,27.01,27.15,1081700.0,19.2618,19.3401,19.2262,19.3259,1081700.0
2008-06-19 12:05:00,27.15,27.18,27.07,27.15,994600.0,19.3259,19.3472,19.2689,19.3259,994600.0
2008-06-19 12:10:00,27.14,27.26,27.12,27.25,963800.0,19.3187,19.4042,19.3045,19.397,963800.0
2008-06-19 12:15:00,27.25,27.3,27.24,27.24,832100.0,19.397,19.4326,19.3899,19.3899,832100.0
2008-06-19 12:20:00,27.24,27.3,27.21,27.29,888600.0,19.3899,19.4326,19.3686,19.4255,888600.0
2008-06-19 12:25:00,27.3,27.31,27.16,27.17,874700.0,19.4326,19.4398,19.333,19.3401,874700.0
2008-06-19 12:30:00,27.16,27.2,27.12,27.17,883300.0,19.333,19.3615,19.3045,19.3401,883300.0
2008-06-19 12:35:00,27.17,27.17,27.07,27.12,641000.0,19.3401,19.3401,19.2689,19.3045,641000.0
2008-06-19 12:40:00,27.13,27.13,27.03,27.1,844100.0,19.3116,19.3116,19.2404,19.2903,844100.0
2008-06-19 12:45:00,27.09,27.11,27.02,27.06,587400.0,19.2832,19.2974,19.2333,19.2618,587400.0
2008-06-19 12:50:00,27.06,27.13,27.05,27.11,621600.0,19.2618,19.3116,19.2547,19.2974,621600.0
2008-06-19 12:55:00,27.12,27.12,27.03,27.05,512600.0,19.3045,19.3045,19.2404,19.2547,512600.0
2008-06-19 13:00:00,27.05,27.06,27.01,27.02,505000.0,19.2547,19.2618,19.2262,19.2333,505000.0
2008-06-19 13:05:00,27.01,27.08,27.01,27.08,559900.0,19.2262,19.276,19.2262,19.276,559900.0
2008-06-19 13:10:00,27.08,27.11,27.07,27.08,705500.0,19.276,19.2974,19.2689,19.276,705500.0
2008-06-19 13:15:00,27.09,27.14,27.06,27.09,614300.0,19.2832,19.3187,19.2618,19.2832,614300.0
2008-06-19 13:20:00,27.1,27.11,27.07,27.1,631200.0,19.2903,19.2974,19.2689,19.2903,631200.0
2008-06-19 13:25:00,27.09,27.13,27.02,27.12,771500.0,19.2832,19.3116,19.2333,19.3045,771500.0
2008-06-19 13:30:00,27.11,27.22,27.11,27.22,1319400.0,19.2974,19.3757,19.2974,19.3757,1319400.0
2008-06-19 13:35:00,27.23,27.3,27.22,27.22,1130800.0,19.3828,19.4326,19.3757,19.3757,1130800.0
2008-06-19 13:40:00,27.22,27.23,27.18,27.2,450700.0,19.3757,19.3828,19.3472,19.3615,450700.0
2008-06-19 13:45:00,27.19,27.24,27.17,27.21,707000.0,19.3543,19.3899,19.3401,19.3686,707000.0
2008-06-19 13:50:00,27.2,27.24,27.08,27.21,885000.0,19.3615,19.3899,19.276,19.3686,885000.0
2008-06-19 13:55:00,27.21,27.21,27.18,27.21,594100.0,19.3686,19.3686,19.3472,19.3686,594100.0
2008-06-19 14:00:00,27.21,27.21,27.17,27.21,377300.0,19.3686,19.3686,19.3401,19.3686,377300.0
2008-06-19 14:05:00,27.2,27.21,27.2,27.21,302500.0,19.3615,19.3686,19.3615,19.3686,302500.0
2008-06-19 14:10:00,27.21,27.31,27.2,27.31,787100.0,19.3686,19.4398,19.3615,19.4398,787100.0
2008-06-19 14:15:00,27.3,27.31,27.26,27.28,423500.0,19.4326,19.4398,19.4042,19.4184,423500.0
2008-06-19 14:20:00,27.29,27.45,27.28,27.44,1738700.0,19.4255,19.5394,19.4184,19.5323,1738700.0
2008-06-19 14:25:00,27.44,27.59,27.43,27.56,1843400.0,19.5323,19.6391,19.5252,19.6177,1843400.0
2008-06-19 14:30:00,27.56,27.65,27.55,27.63,1098400.0,19.6177,19.6818,19.6106,19.6675,1098400.0
2008-06-19 14:35:00,27.62,27.63,27.54,27.6,938700.0,19.6604,19.6675,19.6035,19.6462,938700.0
2008-06-19 14:40:00,27.6,27.69,27.57,27.69,1388800.0,19.6462,19.7102,19.6248,19.7102,1388800.0
2008-06-19 14:45:00,27.69,27.69,27.64,27.66,710700.0,19.7102,19.7102,19.6747,19.6889,710700.0
2008-06-19 14:50:00,27.66,27.74,27.6,27.62,955600.0,19.6889,19.7458,19.6462,19.6604,955600.0
2008-06-19 14:55:00,27.62,27.73,27.56,27.73,753400.0,19.6604,19.7387,19.6177,19.7387,753400.0
2008-06-19 15:00:00,27.73,27.94,27.72,27.86,1668300.0,19.7387,19.8882,19.7316,19.8313,1668300.0
2008-06-19 15:05:00,27.85,28.06,27.84,27.91,2075900.0,19.8241,19.9736,19.817,19.8668,2075900.0
2008-06-19 15:10:00,27.91,27.94,27.79,27.92,1037700.0,19.8668,19.8882,19.7814,19.874,1037700.0
2008-06-19 15:15:00,27.91,27.94,27.83,27.85,525500.0,19.8668,19.8882,19.8099,19.8241,525500.0
2008-06-19 15:20:00,27.85,27.87,27.76,27.83,584100.0,19.8241,19.8384,19.7601,19.8099,584100.0
2008-06-19 15:25:00,27.82,27.83,27.78,27.81,590800.0,19.8028,19.8099,19.7743,19.7957,590800.0
2008-06-19 15:30:00,27.81,27.95,27.76,27.9,1507500.0,19.7957,19.8953,19.7601,19.8597,1507500.0
2008-06-19 15:35:00,27.9,27.96,27.85,27.92,961100.0,19.8597,19.9024,19.8241,19.874,961100.0
2008-06-19 15:40:00,27.93,28.11,27.91,28.06,1846300.0,19.8811,20.0092,19.8668,19.9736,1846300.0
2008-06-19 15:45:00,28.06,28.21,28.06,28.19,1888600.0,19.9736,20.0804,19.9736,20.0662,1888600.0
2008-06-19 15:50:00,28.19,28.19,28.06,28.11,2642300.0,20.0662,20.0662,19.9736,20.0092,2642300.0
2008-06-19 15:55:00,28.11,28.18,28.07,28.12,2824800.0,20.0092,20.059,19.9807,20.0163,2824800.0
2008-06-20 09:30:00,27.29,27.33,26.95,27.08,8522900.0,19.4255,19.454,19.1835,19.276,8522900.0
2008-06-20 09:35:00,27.09,27.35,27.01,27.18,2076500.0,19.2832,19.4682,19.2262,19.3472,2076500.0
2008-06-20 09:40:00,27.17,27.19,27.04,27.04,1214500.0,19.3401,19.3543,19.2476,19.2476,1214500.0
2008-06-20 09:45:00,27.04,27.2,27.02,27.08,1162200.0,19.2476,19.3615,19.2333,19.276,1162200.0
2008-06-20 09:50:00,27.08,27.23,27.08,27.12,1279100.0,19.276,19.3828,19.276,19.3045,1279100.0
2008-06-20 09:55:00,27.12,27.16,27.01,27.08,1498700.0,19.3045,19.333,19.2262,19.276,1498700.0
2008-06-20 10:00:00,27.1,27.1,26.98,27.04,2141200.0,19.2903,19.2903,19.2049,19.2476,2141200.0
2008-06-20 10:05:00,27.03,27.21,26.97,27.2,1598800.0,19.2404,19.3686,19.1977,19.3615,1598800.0
2008-06-20 10:10:00,27.2,27.32,27.17,27.2,1129800.0,19.3615,19.4469,19.3401,19.3615,1129800.0
2008-06-20 10:15:00,27.22,27.35,27.17,27.29,832400.0,19.3757,19.4682,19.3401,19.4255,832400.0
2008-06-20 10:20:00,27.29,27.31,27.14,27.29,878100.0,19.4255,19.4398,19.3187,19.4255,878100.0
2008-06-20 10:25:00,27.29,27.44,27.24,27.38,1209300.0,19.4255,19.5323,19.3899,19.4896,1209300.0
2008-06-20 10:30:00,27.39,27.42,27.27,27.27,731700.0,19.4967,19.5181,19.4113,19.4113,731700.0
2008-06-20 10:35:00,27.28,27.28,27.19,27.21,834400.0,19.4184,19.4184,19.3543,19.3686,834400.0
2008-06-20 10:40:00,27.21,27.34,27.2,27.32,716000.0,19.3686,19.4611,19.3615,19.4469,716000.0
2008-06-20 10:45:00,27.32,27.35,27.16,27.21,797000.0,19.4469,19.4682,19.333,19.3686,797000.0
2008-06-20 10:50:00,27.21,27.33,27.16,27.31,1076600.0,19.3686,19.454,19.333,19.4398,1076600.0
2008-06-20 10:55:00,27.31,27.44,27.3,27.43,1110500.0,19.4398,19.5323,19.4326,19.5252,1110500.0
2008-06-20 11:00:00,27.44,27.5,27.41,27.5,977700.0,19.5323,19.575,19.5109,19.575,977700.0
2008-06-20 11:05:00,27.5,27.69,27.48,27.64,1361300.0,19.575,19.7102,19.5608,19.6747,1361300.0
2008-06-20 11:10:00,27.64,27.69,27.55,27.64,1156900.0,19.6747,19.7102,19.6106,19.6747,1156900.0
2008-06-20 11:15:00,27.64,27.9,27.62,27.8,1314300.0,19.6747,19.8597,19.6604,19.7885,1314300.0
2008-06-20 11:20:00,27.8,28.1,27.79,28.07,1767400.0,19.7885,20.0021,19.7814,19.9807,1767400.0
2008-06-20 11:25:00,28.07,28.09,27.87,27.9,1321600.0,19.9807,19.995,19.8384,19.8597,1321600.0
2008-06-20 11:30:00,27.91,27.94,27.85,27.9,1181700.0,19.8668,19.8882,19.8241,19.8597,1181700.0
2008-06-20 11:35:00,27.9,27.96,27.89,27.9,696200.0,19.8597,19.9024,19.8526,19.8597,696200.0
2008-06-20 11:40:00,27.9,27.97,27.85,27.93,900800.0,19.8597,19.9096,19.8241,19.8811,900800.0
2008-06-20 11:45:00,27.93,27.93,27.79,27.79,1192000.0,19.8811,19.8811,19.7814,19.7814,1192000.0
2008-06-20 11:50:00,27.79,27.81,27.68,27.77,727600.0,19.7814,19.7957,19.7031,19.7672,727600.0
2008-06-20 11:55:00,27.77,27.77,27.72,27.73,268900.0,19.7672,19.7672,19.7316,19.7387,268900.0
2008-06-20 12:00:00,27.74,27.74,27.65,27.65,250800.0,19.7458,19.7458,19.6818,19.6818,250800.0
2008-06-20 12:05:00,27.65,27.66,27.48,27.52,747600.0,19.6818,19.6889,19.5608,19.5892,747600.0
2008-06-20 12:10:00,27.51,27.55,27.45,27.54,671000.0,19.5821,19.6106,19.5394,19.6035,671000.0
2008-06-20 12:15:00,27.54,27.61,27.51,27.51,448900.0,19.6035,19.6533,19.5821,19.5821,448900.0
2008-06-20 12:20:00,27.5,27.51,27.45,27.49,533800.0,19.575,19.5821,19.5394,19.5679,533800.0
2008-06-20 12:25:00,27.49,27.5,27.39,27.46,784500.0,19.5679,19.575,19.4967,19.5465,784500.0
2008-06-20 12:30:00,27.46,27.51,27.43,27.49,608600.0,19.5465,19.5821,19.5252,19.5679,608600.0
2008-06-20 12:35:00,27.49,27.51,27.47,27.49,820300.0,19.5679,19.5821,19.5536,19.5679,820300.0
2008-06-20 12:40:00,27.49,27.55,27.47,27.5,451500.0,19.5679,19.6106,19.5536,19.575,451500.0
2008-06-20 12:45:00,27.5,27.51,27.47,27.48,252600.0,19.575,19.5821,19.5536,19.5608,252600.0
2008-06-20 12:50:00,27.47,27.51,27.47,27.51,675900.0,19.5536,19.5821,19.5536,19.5821,675900.0
2008-06-20 12:55:00,27.5,27.54,27.49,27.51,337000.0,19.575,19.6035,19.5679,19.5821,337000.0
2008-06-20 13:00:00,27.51,27.56,27.49,27.55,385600.0,19.5821,19.6177,19.5679,19.6106,385600.0
2008-06-20 13:05:00,27.55,27.73,27.55,27.72,776000.0,19.6106,19.7387,19.6106,19.7316,776000.0
2008-06-20 13:10:00,27.72,27.8,27.6,27.63,868200.0,19.7316,19.7885,19.6462,19.6675,868200.0
2008-06-20 13:15:00,27.63,27.66,27.61,27.66,416100.0,19.6675,19.6889,19.6533,19.6889,416100.0
2008-06-20 13:20:00,27.66,27.66,27.5,27.58,682200.0,19.6889,19.6889,19.575,19.6319,682200.0
2008-06-20 13:25:00,27.58,27.59,27.47,27.48,662400.0,19.6319,19.6391,19.5536,19.5608,662400.0
2008-06-20 13:30:00,27.47,27.48,27.36,27.41,876000.0,19.5536,19.5608,19.4753,19.5109,876000.0
2008-06-20 13:35:00,27.42,27.43,27.34,27.36,604000.0,19.5181,19.5252,19.4611,19.4753,604000.0
2008-06-20 13:40:00,27.36,27.38,27.24,27.24,648700.0,19.4753,19.4896,19.3899,19.3899,648700.0
2008-06-20 13:45:00,27.24,27.3,27.21,27.3,883700.0,19.3899,19.4326,19.3686,19.4326,883700.0
2008-06-20 13:50:00,27.3,27.33,27.26,27.26,610800.0,19.4326,19.454,19.4042,19.4042,610800.0
2008-06-20 13:55:00,27.25,27.33,27.23,27.24,469600.0,19.397,19.454,19.3828,19.3899,469600.0
2008-06-20 14:00:00,27.24,27.25,27.17,27.21,488200.0,19.3899,19.397,19.3401,19.3686,488200.0
2008-06-20 14:05:00,27.21,27.26,27.19,27.2,572900.0,19.3686,19.4042,19.3543,19.3615,572900.0
2008-06-20 14:10:00,27.2,27.23,27.06,27.12,983500.0,19.3615,19.3828,19.2618,19.3045,983500.0
2008-06-20 14:15:00,27.11,27.2,27.09,27.19,611200.0,19.2974,19.3615,19.2832,19.3543,611200.0
2008-06-20 14:20:00,27.18,27.2,27.12,27.19,594600.0,19.3472,19.3615,19.3045,19.3543,594600.0
2008-06-20 14:25:00,27.19,27.21,27.13,27.2,407900.0,19.3543,19.3686,19.3116,19.3615,407900.0
2008-06-20 14:30:00,27.19,27.22,27.17,27.21,340600.0,19.3543,19.3757,19.3401,19.3686,340600.0
2008-06-20 14:35:00,27.22,27.22,27.16,27.16,657900.0,19.3757,19.3757,19.333,19.333,657900.0
2008-06-20 14:40:00,27.16,27.26,27.15,27.23,437300.0,19.333,19.4042,19.3259,19.3828,437300.0
2008-06-20 14:45:00,27.23,27.32,27.2,27.22,654400.0,19.3828,19.4469,19.3615,19.3757,654400.0
2008-06-20 14:50:00,27.23,27.3,27.14,27.25,2204400.0,19.3828,19.4326,19.3187,19.397,2204400.0
2008-06-20 14:55:00,27.25,27.3,27.07,27.09,1470400.0,19.397,19.4326,19.2689,19.2832,1470400.0
2008-06-20 15:00:00,27.1,27.12,27.03,27.05,849000.0,19.2903,19.3045,19.2404,19.2547,849000.0
2008-06-20 15:05:00,27.06,27.41,27.06,27.26,1906500.0,19.2618,19.5109,19.2618,19.4042,1906500.0
2008-06-20 15:10:00,27.25,27.4,27.25,27.25,982800.0,19.397,19.5038,19.397,19.397,982800.0
2008-06-20 15:15:00,27.25,27.35,27.25,27.31,573100.0,19.397,19.4682,19.397,19.4398,573100.0
2008-06-20 15:20:00,27.31,27.33,27.27,27.32,642600.0,19.4398,19.454,19.4113,19.4469,642600.0
2008-06-20 15:25:00,27.32,27.37,27.21,27.26,1314100.0,19.4469,19.4825,19.3686,19.4042,1314100.0
2008-06-20 15:30:00,27.25,27.31,27.23,27.29,691800.0,19.397,19.4398,19.3828,19.4255,691800.0
2008-06-20 15:35:00,27.29,27.3,27.26,27.26,1018800.0,19.4255,19.4326,19.4042,19.4042,1018800.0
2008-06-20 15:40:00,27.27,27.35,27.2,27.24,1161700.0,19.4113,19.4682,19.3615,19.3899,1161700.0
2008-06-20 15:45:00,27.24,27.26,27.18,27.19,943500.0,19.3899,19.4042,19.3472,19.3543,943500.0
2008-06-20 15:50:00,27.18,27.2,27.15,27.15,1431200.0,19.3472,19.3615,19.3259,19.3259,1431200.0
2008-06-20 15:55:00,27.15,27.15,26.99,27.02,3335500.0,19.3259,19.3259,19.212,19.2333,3335500.0
2008-06-23 09:30:00,27.17,27.26,27.0,27.01,1420300.0,19.3401,19.4042,19.2191,19.2262,1420300.0
2008-06-23 09:35:00,27.0,27.09,27.0,27.06,793000.0,19.2191,19.2832,19.2191,19.2618,793000.0
2008-06-23 09:40:00,27.06,27.06,26.95,26.97,719700.0,19.2618,19.2618,19.1835,19.1977,719700.0
2008-06-23 09:45:00,26.97,27.0,26.86,26.86,1024000.0,19.1977,19.2191,19.1194,19.1194,1024000.0
2008-06-23 09:50:00,26.87,26.89,26.63,26.78,1626200.0,19.1266,19.1408,18.9557,19.0625,1626200.0
2008-06-23 09:55:00,26.78,26.8,26.52,26.53,1660800.0,19.0625,19.0767,18.8774,18.8845,1660800.0
2008-06-23 10:00:00,26.52,26.56,26.38,26.43,2196800.0,18.8774,18.9059,18.7778,18.8134,2196800.0
2008-06-23 10:05:00,26.44,26.45,26.28,26.36,1914600.0,18.8205,18.8276,18.7066,18.7635,1914600.0
2008-06-23 10:10:00,26.37,26.55,26.35,26.55,1300200.0,18.7706,18.8988,18.7564,18.8988,1300200.0
2008-06-23 10:15:00,26.55,26.63,26.33,26.35,947400.0,18.8988,18.9557,18.7422,18.7564,947400.0
2008-06-23 10:20:00,26.34,26.49,26.34,26.48,746300.0,18.7493,18.8561,18.7493,18.8489,746300.0
2008-06-23 10:25:00,26.48,26.49,26.27,26.27,1148400.0,18.8489,18.8561,18.6995,18.6995,1148400.0
2008-06-23 10:30:00,26.27,26.48,26.25,26.45,839600.0,18.6995,18.8489,18.6852,18.8276,839600.0
2008-06-23 10:35:00,26.45,26.45,26.35,26.36,735100.0,18.8276,18.8276,18.7564,18.7635,735100.0
2008-06-23 10:40:00,26.36,26.39,26.24,26.26,763300.0,18.7635,18.7849,18.6781,18.6923,763300.0
2008-06-23 10:45:00,26.26,26.35,26.25,26.3,845900.0,18.6923,18.7564,18.6852,18.7208,845900.0
2008-06-23 10:50:00,26.29,26.41,26.26,26.39,721400.0,18.7137,18.7991,18.6923,18.7849,721400.0
2008-06-23 10:55:00,26.39,26.46,26.38,26.39,815000.0,18.7849,18.8347,18.7778,18.7849,815000.0
2008-06-23 11:00:00,26.39,26.49,26.36,26.37,868400.0,18.7849,18.8561,18.7635,18.7706,868400.0
2008-06-23 11:05:00,26.36,26.36,26.27,26.31,1262100.0,18.7635,18.7635,18.6995,18.7279,1262100.0
2008-06-23 11:10:00,26.32,26.32,26.2,26.28,899400.0,18.7351,18.7351,18.6496,18.7066,899400.0
2008-06-23 11:15:00,26.27,26.3,26.13,26.18,707900.0,18.6995,18.7208,18.5998,18.6354,707900.0
2008-06-23 11:20:00,26.18,26.22,26.14,26.14,694600.0,18.6354,18.6639,18.6069,18.6069,694600.0
2008-06-23 11:25:00,26.14,26.21,26.14,26.21,568700.0,18.6069,18.6568,18.6069,18.6568,568700.0
2008-06-23 11:30:00,26.21,26.24,26.18,26.18,621800.0,18.6568,18.6781,18.6354,18.6354,621800.0
2008-06-23 11:35:00,26.18,26.25,26.18,26.24,536800.0,18.6354,18.6852,18.6354,18.6781,536800.0
2008-06-23 11:40:00,26.24,26.3,26.23,26.27,463700.0,18.6781,18.7208,18.671,18.6995,463700.0
2008-06-23 11:45:00,26.27,26.29,26.23,26.27,382400.0,18.6995,18.7137,18.671,18.6995,382400.0
2008-06-23 11:50:00,26.26,26.29,26.2,26.26,759200.0,18.6923,18.7137,18.6496,18.6923,759200.0
2008-06-23 11:55:00,26.25,26.4,26.24,26.3,424000.0,18.6852,18.792,18.6781,18.7208,424000.0
2008-06-23 12:00:00,26.31,26.35,26.25,26.29,580300.0,18.7279,18.7564,18.6852,18.7137,580300.0
2008-06-23 12:05:00,26.29,26.29,26.23,26.29,424900.0,18.7137,18.7137,18.671,18.7137,424900.0
2008-06-23 12:10:00,26.28,26.3,26.25,26.26,329300.0,18.7066,18.7208,18.6852,18.6923,329300.0
2008-06-23 12:15:00,26.27,26.29,26.23,26.27,478700.0,18.6995,18.7137,18.671,18.6995,478700.0
2008-06-23 12:20:00,26.27,26.31,26.26,26.26,389100.0,18.6995,18.7279,18.6923,18.6923,389100.0
2008-06-23 12:25:00,26.26,26.27,26.21,26.21,403300.0,18.6923,18.6995,18.6568,18.6568,403300.0
2008-06-23 12:30:00,26.21,26.3,26.2,26.26,354100.0,18.6568,18.7208,18.6496,18.6923,354100.0
2008-06-23 12:35:00,26.27,26.32,26.23,26.31,471700.0,18.6995,18.7351,18.671,18.7279,471700.0
2008-06-23 12:40:00,26.31,26.32,26.28,26.31,296900.0,18.7279,18.7351,18.7066,18.7279,296900.0
2008-06-23 12:45:00,26.3,26.4,26.28,26.36,512000.0,18.7208,18.792,18.7066,18.7635,512000.0
2008-06-23 12:50:00,26.36,26.38,26.32,26.35,272000.0,18.7635,18.7778,18.7351,18.7564,272000.0
2008-06-23 12:55:00,26.36,26.41,26.34,26.39,559700.0,18.7635,18.7991,18.7493,18.7849,559700.0
2008-06-23 13:00:00,26.39,26.43,26.37,26.38,464000.0,18.7849,18.8134,18.7706,18.7778,464000.0
2008-06-23 13:05:00,26.38,26.41,26.35,26.41,383100.0,18.7778,18.7991,18.7564,18.7991,383100.0
2008-06-23 13:10:00,26.41,26.41,26.32,26.33,482000.0,18.7991,18.7991,18.7351,18.7422,482000.0
2008-06-23 13:15:00,26.33,26.36,26.29,26.29,438000.0,18.7422,18.7635,18.7137,18.7137,438000.0
2008-06-23 13:20:00,26.29,26.41,26.27,26.37,508200.0,18.7137,18.7991,18.6995,18.7706,508200.0
2008-06-23 13:25:00,26.37,26.42,26.37,26.38,498400.0,18.7706,18.8062,18.7706,18.7778,498400.0
2008-06-23 13:30:00,26.38,26.38,26.34,26.35,304300.0,18.7778,18.7778,18.7493,18.7564,304300.0
2008-06-23 13:35:00,26.35,26.41,26.35,26.35,287500.0,18.7564,18.7991,18.7564,18.7564,287500.0
2008-06-23 13:40:00,26.35,26.4,26.35,26.37,336100.0,18.7564,18.792,18.7564,18.7706,336100.0
2008-06-23 13:45:00,26.36,26.46,26.32,26.39,855900.0,18.7635,18.8347,18.7351,18.7849,855900.0
2008-06-23 13:50:00,26.39,26.42,26.37,26.4,403900.0,18.7849,18.8062,18.7706,18.792,403900.0
2008-06-23 13:55:00,26.4,26.42,26.35,26.36,536600.0,18.792,18.8062,18.7564,18.7635,536600.0
2008-06-23 14:00:00,26.35,26.39,26.25,26.27,974300.0,18.7564,18.7849,18.6852,18.6995,974300.0
2008-06-23 14:05:00,26.27,26.3,26.2,26.22,784700.0,18.6995,18.7208,18.6496,18.6639,784700.0
2008-06-23 14:10:00,26.21,26.21,26.18,26.18,414500.0,18.6568,18.6568,18.6354,18.6354,414500.0
2008-06-23 14:15:00,26.19,26.23,26.16,26.22,698800.0,18.6425,18.671,18.6212,18.6639,698800.0
2008-06-23 14:20:00,26.21,26.23,26.1,26.1,835000.0,18.6568,18.671,18.5785,18.5785,835000.0
2008-06-23 14:25:00,26.1,26.12,26.01,26.07,1293000.0,18.5785,18.5927,18.5144,18.5571,1293000.0
2008-06-23 14:30:00,26.07,26.1,26.03,26.1,746900.0,18.5571,18.5785,18.5286,18.5785,746900.0
2008-06-23 14:35:00,26.1,26.13,26.06,26.06,797400.0,18.5785,18.5998,18.55,18.55,797400.0
2008-06-23 14:40:00,26.06,26.09,26.05,26.06,189200.0,18.55,18.5713,18.5429,18.55,189200.0
2008-06-23 14:45:00,26.07,26.07,26.01,26.02,615000.0,18.5571,18.5571,18.5144,18.5215,615000.0
2008-06-23 14:50:00,26.02,26.05,26.01,26.03,470100.0,18.5215,18.5429,18.5144,18.5286,470100.0
2008-06-23 14:55:00,26.03,26.07,26.01,26.03,774800.0,18.5286,18.5571,18.5144,18.5286,774800.0
2008-06-23 15:00:00,26.03,26.03,25.86,25.92,2587900.0,18.5286,18.5286,18.4076,18.4503,2587900.0
2008-06-23 15:05:00,25.93,25.98,25.87,25.95,970600.0,18.4574,18.493,18.4147,18.4717,970600.0
2008-06-23 15:10:00,25.95,25.95,25.86,25.89,1178900.0,18.4717,18.4717,18.4076,18.429,1178900.0
2008-06-23 15:15:00,25.89,25.94,25.87,25.94,783600.0,18.429,18.4646,18.4147,18.4646,783600.0
2008-06-23 15:20:00,25.92,25.95,25.89,25.94,900000.0,18.4503,18.4717,18.429,18.4646,900000.0
2008-06-23 15:25:00,25.94,26.0,25.93,25.97,1172200.0,18.4646,18.5073,18.4574,18.4859,1172200.0
2008-06-23 15:30:00,25.97,25.97,25.91,25.92,1107000.0,18.4859,18.4859,18.4432,18.4503,1107000.0
2008-06-23 15:35:00,25.93,25.95,25.89,25.95,995900.0,18.4574,18.4717,18.429,18.4717,995900.0
2008-06-23 15:40:00,25.95,25.95,25.84,25.85,1837700.0,18.4717,18.4717,18.3934,18.4005,1837700.0
2008-06-23 15:45:00,25.85,25.93,25.84,25.85,1061300.0,18.4005,18.4574,18.3934,18.4005,1061300.0
2008-06-23 15:50:00,25.85,25.89,25.83,25.88,2044900.0,18.4005,18.429,18.3863,18.4219,2044900.0
2008-06-23 15:55:00,25.88,25.94,25.86,25.92,2464700.0,18.4219,18.4646,18.4076,18.4503,2464700.0
2008-06-24 09:30:00,25.97,26.41,25.74,26.28,3321900.0,18.4859,18.7991,18.3222,18.7066,3321900.0
2008-06-24 09:35:00,26.3,26.41,26.18,26.38,1802900.0,18.7208,18.7991,18.6354,18.7778,1802900.0
2008-06-24 09:40:00,26.38,26.46,25.97,26.1,1727300.0,18.7778,18.8347,18.4859,18.5785,1727300.0
2008-06-24 09:45:00,26.1,26.11,25.85,26.05,1414300.0,18.5785,18.5856,18.4005,18.5429,1414300.0
2008-06-24 09:50:00,26.05,26.11,25.86,26.06,1321300.0,18.5429,18.5856,18.4076,18.55,1321300.0
2008-06-24 09:55:00,26.06,26.08,25.97,25.98,632200.0,18.55,18.5642,18.4859,18.493,632200.0
2008-06-24 10:00:00,25.98,25.99,25.64,25.98,2317000.0,18.493,18.5002,18.251,18.493,2317000.0
2008-06-24 10:05:00,25.98,26.11,25.84,25.84,1511500.0,18.493,18.5856,18.3934,18.3934,1511500.0
2008-06-24 10:10:00,25.84,25.98,25.79,25.85,1479600.0,18.3934,18.493,18.3578,18.4005,1479600.0
2008-06-24 10:15:00,25.86,25.86,25.65,25.82,1432800.0,18.4076,18.4076,18.2581,18.3791,1432800.0
2008-06-24 10:20:00,25.82,25.88,25.59,25.65,1713500.0,18.3791,18.4219,18.2154,18.2581,1713500.0
2008-06-24 10:25:00,25.65,25.69,25.57,25.64,1158900.0,18.2581,18.2866,18.2012,18.251,1158900.0
2008-06-24 10:30:00,25.65,25.69,25.55,25.59,1339400.0,18.2581,18.2866,18.187,18.2154,1339400.0
2008-06-24 10:35:00,25.59,25.86,25.56,25.86,1163700.0,18.2154,18.4076,18.1941,18.4076,1163700.0
2008-06-24 10:40:00,25.85,25.91,25.71,25.91,1104900.0,18.4005,18.4432,18.3008,18.4432,1104900.0
2008-06-24 10:45:00,25.9,26.09,25.84,26.05,1667300.0,18.4361,18.5713,18.3934,18.5429,1667300.0
2008-06-24 10:50:00,26.05,26.2,26.04,26.13,1302600.0,18.5429,18.6496,18.5357,18.5998,1302600.0
2008-06-24 10:55:00,26.13,26.28,26.11,26.27,1330800.0,18.5998,18.7066,18.5856,18.6995,1330800.0
2008-06-24 11:00:00,26.27,26.39,26.24,26.37,1592800.0,18.6995,18.7849,18.6781,18.7706,1592800.0
2008-06-24 11:05:00,26.37,26.38,26.2,26.29,1231200.0,18.7706,18.7778,18.6496,18.7137,1231200.0
2008-06-24 11:10:00,26.3,26.32,26.2,26.29,702400.0,18.7208,18.7351,18.6496,18.7137,702400.0
2008-06-24 11:15:00,26.29,26.53,26.29,26.5,1416900.0,18.7137,18.8845,18.7137,18.8632,1416900.0
2008-06-24 11:20:00,26.5,26.54,26.29,26.34,1028600.0,18.8632,18.8917,18.7137,18.7493,1028600.0
2008-06-24 11:25:00,26.34,26.34,26.22,26.3,819700.0,18.7493,18.7493,18.6639,18.7208,819700.0
2008-06-24 11:30:00,26.29,26.31,26.16,26.28,843300.0,18.7137,18.7279,18.6212,18.7066,843300.0
2008-06-24 11:35:00,26.28,26.41,26.23,26.37,527500.0,18.7066,18.7991,18.671,18.7706,527500.0
2008-06-24 11:40:00,26.37,26.46,26.31,26.43,645400.0,18.7706,18.8347,18.7279,18.8134,645400.0
2008-06-24 11:45:00,26.42,26.53,26.4,26.52,812600.0,18.8062,18.8845,18.792,18.8774,812600.0
2008-06-24 11:50:00,26.51,26.55,26.45,26.54,717800.0,18.8703,18.8988,18.8276,18.8917,717800.0
2008-06-24 11:55:00,26.55,26.6,26.48,26.5,816200.0,18.8988,18.9344,18.8489,18.8632,816200.0
2008-06-24 12:00:00,26.49,26.5,26.43,26.48,597500.0,18.8561,18.8632,18.8134,18.8489,597500.0
2008-06-24 12:05:00,26.47,26.56,26.47,26.55,825000.0,18.8418,18.9059,18.8418,18.8988,825000.0
2008-06-24 12:10:00,26.54,26.68,26.51,26.65,727400.0,18.8917,18.9913,18.8703,18.97,727400.0
2008-06-24 12:15:00,26.64,26.65,26.47,26.53,721000.0,18.9628,18.97,18.8418,18.8845,721000.0
2008-06-24 12:20:00,26.53,26.59,26.5,26.59,322000.0,18.8845,18.9272,18.8632,18.9272,322000.0
2008-06-24 12:25:00,26.59,26.78,26.58,26.75,768800.0,18.9272,19.0625,18.9201,19.0411,768800.0
2008-06-24 12:30:00,26.75,26.79,26.71,26.76,999900.0,19.0411,19.0696,19.0127,19.0483,999900.0
2008-06-24 12:35:00,26.75,26.84,26.72,26.79,1069900.0,19.0411,19.1052,19.0198,19.0696,1069900.0
2008-06-24 12:40:00,26.79,26.82,26.61,26.62,971100.0,19.0696,19.091,18.9415,18.9486,971100.0
2008-06-24 12:45:00,26.62,26.64,26.59,26.63,1508800.0,18.9486,18.9628,18.9272,18.9557,1508800.0
2008-06-24 12:50:00,26.63,26.66,26.57,26.59,701800.0,18.9557,18.9771,18.913,18.9272,701800.0
2008-06-24 12:55:00,26.58,26.69,26.58,26.63,736200.0,18.9201,18.9984,18.9201,18.9557,736200.0
2008-06-24 13:00:00,26.63,26.67,26.59,26.66,652500.0,18.9557,18.9842,18.9272,18.9771,652500.0
2008-06-24 13:05:00,26.66,26.7,26.63,26.67,551000.0,18.9771,19.0055,18.9557,18.9842,551000.0
2008-06-24 13:10:00,26.68,26.69,26.58,26.62,581100.0,18.9913,18.9984,18.9201,18.9486,581100.0
2008-06-24 13:15:00,26.62,26.68,26.57,26.67,374100.0,18.9486,18.9913,18.913,18.9842,374100.0
2008-06-24 13:20:00,26.68,26.78,26.64,26.77,601200.0,18.9913,19.0625,18.9628,19.0554,601200.0
2008-06-24 13:25:00,26.77,26.78,26.67,26.68,368200.0,19.0554,19.0625,18.9842,18.9913,368200.0
2008-06-24 13:30:00,26.68,26.71,26.58,26.59,614900.0,18.9913,19.0127,18.9201,18.9272,614900.0
2008-06-24 13:35:00,26.59,26.62,26.55,26.58,504400.0,18.9272,18.9486,18.8988,18.9201,504400.0
2008-06-24 13:40:00,26.58,26.6,26.52,26.52,446200.0,18.9201,18.9344,18.8774,18.8774,446200.0
2008-06-24 13:45:00,26.52,26.72,26.52,26.68,576800.0,18.8774,19.0198,18.8774,18.9913,576800.0
2008-06-24 13:50:00,26.68,26.75,26.65,26.69,444900.0,18.9913,19.0411,18.97,18.9984,444900.0
2008-06-24 13:55:00,26.7,26.73,26.67,26.69,340700.0,19.0055,19.0269,18.9842,18.9984,340700.0
2008-06-24 14:00:00,26.68,26.78,26.68,26.76,770600.0,18.9913,19.0625,18.9913,19.0483,770600.0
2008-06-24 14:05:00,26.77,26.78,26.71,26.72,325100.0,19.0554,19.0625,19.0127,19.0198,325100.0
2008-06-24 14:10:00,26.72,26.78,26.69,26.77,500400.0,19.0198,19.0625,18.9984,19.0554,500400.0
2008-06-24 14:15:00,26.77,26.78,26.75,26.76,248100.0,19.0554,19.0625,19.0411,19.0483,248100.0
2008-06-24 14:20:00,26.75,26.76,26.72,26.73,385500.0,19.0411,19.0483,19.0198,19.0269,385500.0
2008-06-24 14:25:00,26.72,26.76,26.72,26.73,522500.0,19.0198,19.0483,19.0198,19.0269,522500.0
2008-06-24 14:30:00,26.73,26.74,26.67,26.71,519600.0,19.0269,19.034,18.9842,19.0127,519600.0
2008-06-24 14:35:00,26.71,26.76,26.65,26.66,781600.0,19.0127,19.0483,18.97,18.9771,781600.0
2008-06-24 14:40:00,26.65,26.67,26.6,26.65,1028900.0,18.97,18.9842,18.9344,18.97,1028900.0
2008-06-24 14:45:00,26.67,26.67,26.44,26.49,1456500.0,18.9842,18.9842,18.8205,18.8561,1456500.0
2008-06-24 14:50:00,26.48,26.58,26.48,26.58,475600.0,18.8489,18.9201,18.8489,18.9201,475600.0
2008-06-24 14:55:00,26.58,26.63,26.46,26.52,639400.0,18.9201,18.9557,18.8347,18.8774,639400.0
2008-06-24 15:00:00,26.52,26.63,26.51,26.6,431400.0,18.8774,18.9557,18.8703,18.9344,431400.0
2008-06-24 15:05:00,26.61,26.61,26.47,26.53,543900.0,18.9415,18.9415,18.8418,18.8845,543900.0
2008-06-24 15:10:00,26.52,26.58,26.46,26.49,592700.0,18.8774,18.9201,18.8347,18.8561,592700.0
2008-06-24 15:15:00,26.49,26.55,26.47,26.48,546500.0,18.8561,18.8988,18.8418,18.8489,546500.0
2008-06-24 15:20:00,26.47,26.52,26.44,26.47,685700.0,18.8418,18.8774,18.8205,18.8418,685700.0
2008-06-24 15:25:00,26.47,26.48,26.33,26.41,901100.0,18.8418,18.8489,18.7422,18.7991,901100.0
2008-06-24 15:30:00,26.41,26.46,26.4,26.46,495600.0,18.7991,18.8347,18.792,18.8347,495600.0
2008-06-24 15:35:00,26.46,26.47,26.36,26.44,824700.0,18.8347,18.8418,18.7635,18.8205,824700.0
2008-06-24 15:40:00,26.44,26.6,26.43,26.59,906600.0,18.8205,18.9344,18.8134,18.9272,906600.0
2008-06-24 15:45:00,26.59,26.6,26.52,26.58,635300.0,18.9272,18.9344,18.8774,18.9201,635300.0
2008-06-24 15:50:00,26.57,26.59,26.53,26.54,942000.0,18.913,18.9272,18.8845,18.8917,942000.0
2008-06-24 15:55:00,26.55,26.64,26.54,26.62,1485400.0,18.8988,18.9628,18.8917,18.9486,1485400.0
2008-06-25 09:30:00,26.85,27.2,26.85,27.09,1980700.0,19.1123,19.3615,19.1123,19.2832,1980700.0
2008-06-25 09:35:00,27.09,27.42,27.07,27.37,1306000.0,19.2832,19.5181,19.2689,19.4825,1306000.0
2008-06-25 09:40:00,27.37,27.45,27.27,27.4,1220700.0,19.4825,19.5394,19.4113,19.5038,1220700.0
2008-06-25 09:45:00,27.4,27.45,27.32,27.39,1035400.0,19.5038,19.5394,19.4469,19.4967,1035400.0
2008-06-25 09:50:00,27.38,27.43,27.24,27.29,1179400.0,19.4896,19.5252,19.3899,19.4255,1179400.0
2008-06-25 09:55:00,27.29,27.3,27.13,27.28,1242200.0,19.4255,19.4326,19.3116,19.4184,1242200.0
2008-06-25 10:00:00,27.28,27.43,27.24,27.3,1167500.0,19.4184,19.5252,19.3899,19.4326,1167500.0
2008-06-25 10:05:00,27.29,27.36,27.24,27.29,690800.0,19.4255,19.4753,19.3899,19.4255,690800.0
2008-06-25 10:10:00,27.29,27.35,27.24,27.26,946500.0,19.4255,19.4682,19.3899,19.4042,946500.0
2008-06-25 10:15:00,27.26,27.31,27.25,27.27,799400.0,19.4042,19.4398,19.397,19.4113,799400.0
2008-06-25 10:20:00,27.27,27.3,27.2,27.27,803800.0,19.4113,19.4326,19.3615,19.4113,803800.0
2008-06-25 10:25:00,27.27,27.31,27.26,27.29,556600.0,19.4113,19.4398,19.4042,19.4255,556600.0
2008-06-25 10:30:00,27.29,27.55,27.28,27.54,1343400.0,19.4255,19.6106,19.4184,19.6035,1343400.0
2008-06-25 10:35:00,27.54,27.74,27.54,27.67,2108800.0,19.6035,19.7458,19.6035,19.696,2108800.0
2008-06-25 10:40:00,27.67,27.86,27.64,27.86,1373000.0,19.696,19.8313,19.6747,19.8313,1373000.0
2008-06-25 10:45:00,27.87,27.94,27.78,27.89,1315100.0,19.8384,19.8882,19.7743,19.8526,1315100.0
2008-06-25 10:50:00,27.89,27.91,27.25,27.79,2263900.0,19.8526,19.8668,19.397,19.7814,2263900.0
2008-06-25 10:55:00,27.79,27.79,27.54,27.57,872900.0,19.7814,19.7814,19.6035,19.6248,872900.0
2008-06-25 11:00:00,27.58,27.62,27.5,27.51,776700.0,19.6319,19.6604,19.575,19.5821,776700.0
2008-06-25 11:05:00,27.5,27.59,27.46,27.47,753800.0,19.575,19.6391,19.5465,19.5536,753800.0
2008-06-25 11:10:00,27.46,27.5,27.39,27.4,584300.0,19.5465,19.575,19.4967,19.5038,584300.0
2008-06-25 11:15:00,27.4,27.46,27.39,27.4,796900.0,19.5038,19.5465,19.4967,19.5038,796900.0
2008-06-25 11:20:00,27.39,27.46,27.38,27.44,626800.0,19.4967,19.5465,19.4896,19.5323,626800.0
2008-06-25 11:25:00,27.44,27.48,27.39,27.4,820700.0,19.5323,19.5608,19.4967,19.5038,820700.0
2008-06-25 11:30:00,27.4,27.46,27.38,27.46,618400.0,19.5038,19.5465,19.4896,19.5465,618400.0
2008-06-25 11:35:00,27.46,27.47,27.42,27.42,393100.0,19.5465,19.5536,19.5181,19.5181,393100.0
2008-06-25 11:40:00,27.42,27.43,27.32,27.35,534500.0,19.5181,19.5252,19.4469,19.4682,534500.0
2008-06-25 11:45:00,27.36,27.37,27.25,27.27,448300.0,19.4753,19.4825,19.397,19.4113,448300.0
2008-06-25 11:50:00,27.27,27.31,27.23,27.25,449500.0,19.4113,19.4398,19.3828,19.397,449500.0
2008-06-25 11:55:00,27.25,27.4,27.24,27.38,323200.0,19.397,19.5038,19.3899,19.4896,323200.0
2008-06-25 12:00:00,27.38,27.38,27.31,27.34,309500.0,19.4896,19.4896,19.4398,19.4611,309500.0
2008-06-25 12:05:00,27.34,27.34,27.3,27.3,399400.0,19.4611,19.4611,19.4326,19.4326,399400.0
2008-06-25 12:10:00,27.31,27.34,27.29,27.33,294400.0,19.4398,19.4611,19.4255,19.454,294400.0
2008-06-25 12:15:00,27.32,27.35,27.31,27.32,326700.0,19.4469,19.4682,19.4398,19.4469,326700.0
2008-06-25 12:20:00,27.33,27.41,27.33,27.4,476400.0,19.454,19.5109,19.454,19.5038,476400.0
2008-06-25 12:25:00,27.4,27.42,27.37,27.41,411900.0,19.5038,19.5181,19.4825,19.5109,411900.0
2008-06-25 12:30:00,27.4,27.44,27.3,27.4,359200.0,19.5038,19.5323,19.4326,19.5038,359200.0
2008-06-25 12:35:00,27.4,27.41,27.36,27.38,262000.0,19.5038,19.5109,19.4753,19.4896,262000.0
2008-06-25 12:40:00,27.38,27.4,27.3,27.3,308300.0,19.4896,19.5038,19.4326,19.4326,308300.0
2008-06-25 12:45:00,27.31,27.33,27.27,27.28,173100.0,19.4398,19.454,19.4113,19.4184,173100.0
2008-06-25 12:50:00,27.29,27.34,27.28,27.32,246200.0,19.4255,19.4611,19.4184,19.4469,246200.0
2008-06-25 12:55:00,27.32,27.32,27.25,27.25,829700.0,19.4469,19.4469,19.397,19.397,829700.0
2008-06-25 13:00:00,27.25,27.28,27.22,27.28,355500.0,19.397,19.4184,19.3757,19.4184,355500.0
2008-06-25 13:05:00,27.27,27.29,27.21,27.24,399500.0,19.4113,19.4255,19.3686,19.3899,399500.0
2008-06-25 13:10:00,27.23,27.32,27.22,27.3,583400.0,19.3828,19.4469,19.3757,19.4326,583400.0
2008-06-25 13:15:00,27.3,27.35,27.25,27.32,477600.0,19.4326,19.4682,19.397,19.4469,477600.0
2008-06-25 13:20:00,27.32,27.35,27.28,27.31,536700.0,19.4469,19.4682,19.4184,19.4398,536700.0
2008-06-25 13:25:00,27.31,27.32,27.25,27.25,445100.0,19.4398,19.4469,19.397,19.397,445100.0
2008-06-25 13:30:00,27.25,27.26,27.17,27.17,596200.0,19.397,19.4042,19.3401,19.3401,596200.0
2008-06-25 13:35:00,27.17,27.18,27.14,27.16,615200.0,19.3401,19.3472,19.3187,19.333,615200.0
2008-06-25 13:40:00,27.16,27.23,27.15,27.2,406500.0,19.333,19.3828,19.3259,19.3615,406500.0
2008-06-25 13:45:00,27.2,27.21,27.13,27.13,729500.0,19.3615,19.3686,19.3116,19.3116,729500.0
2008-06-25 13:50:00,27.13,27.15,27.09,27.13,830100.0,19.3116,19.3259,19.2832,19.3116,830100.0
2008-06-25 13:55:00,27.13,27.14,27.09,27.11,259200.0,19.3116,19.3187,19.2832,19.2974,259200.0
2008-06-25 14:00:00,27.11,27.11,27.08,27.1,592100.0,19.2974,19.2974,19.276,19.2903,592100.0
2008-06-25 14:05:00,27.1,27.14,27.07,27.07,520500.0,19.2903,19.3187,19.2689,19.2689,520500.0
2008-06-25 14:10:00,27.07,27.34,26.88,27.12,1950400.0,19.2689,19.4611,19.1337,19.3045,1950400.0
2008-06-25 14:15:00,27.11,27.34,26.96,27.19,1569400.0,19.2974,19.4611,19.1906,19.3543,1569400.0
2008-06-25 14:20:00,27.19,27.29,26.92,26.95,1358100.0,19.3543,19.4255,19.1621,19.1835,1358100.0
2008-06-25 14:25:00,26.96,27.09,26.91,26.93,1021000.0,19.1906,19.2832,19.155,19.1693,1021000.0
2008-06-25 14:30:00,26.94,26.95,26.78,26.93,1471100.0,19.1764,19.1835,19.0625,19.1693,1471100.0
2008-06-25 14:35:00,26.93,27.13,26.92,27.0,1616000.0,19.1693,19.3116,19.1621,19.2191,1616000.0
2008-06-25 14:40:00,27.0,27.04,26.84,26.91,961600.0,19.2191,19.2476,19.1052,19.155,961600.0
2008-06-25 14:45:00,26.91,26.91,26.75,26.83,1181200.0,19.155,19.155,19.0411,19.0981,1181200.0
2008-06-25 14:50:00,26.83,26.99,26.79,26.92,999900.0,19.0981,19.212,19.0696,19.1621,999900.0
2008-06-25 14:55:00,26.92,27.04,26.91,27.0,891800.0,19.1621,19.2476,19.155,19.2191,891800.0
2008-06-25 15:00:00,27.0,27.21,26.95,27.15,1255800.0,19.2191,19.3686,19.1835,19.3259,1255800.0
2008-06-25 15:05:00,27.15,27.17,27.02,27.06,692900.0,19.3259,19.3401,19.2333,19.2618,692900.0
2008-06-25 15:10:00,27.06,27.08,26.89,26.9,748700.0,19.2618,19.276,19.1408,19.1479,748700.0
2008-06-25 15:15:00,26.9,26.93,26.76,26.77,672100.0,19.1479,19.1693,19.0483,19.0554,672100.0
2008-06-25 15:20:00,26.77,26.77,26.59,26.67,1592900.0,19.0554,19.0554,18.9272,18.9842,1592900.0
2008-06-25 15:25:00,26.67,26.71,26.56,26.63,1054500.0,18.9842,19.0127,18.9059,18.9557,1054500.0
2008-06-25 15:30:00,26.62,26.64,26.35,26.36,1933900.0,18.9486,18.9628,18.7564,18.7635,1933900.0
2008-06-25 15:35:00,26.36,26.63,26.36,26.57,1427600.0,18.7635,18.9557,18.7635,18.913,1427600.0
2008-06-25 15:40:00,26.57,26.68,26.55,26.66,1054400.0,18.913,18.9913,18.8988,18.9771,1054400.0
2008-06-25 15:45:00,26.65,26.65,26.4,26.42,1453100.0,18.97,18.97,18.792,18.8062,1453100.0
2008-06-25 15:50:00,26.42,26.59,26.42,26.59,1411200.0,18.8062,18.9272,18.8062,18.9272,1411200.0
2008-06-25 15:55:00,26.59,26.67,26.52,26.64,1892800.0,18.9272,18.9842,18.8774,18.9628,1892800.0
2008-06-26 09:30:00,25.88,25.88,25.16,25.55,3948600.0,18.4219,18.4219,17.9093,18.187,3948600.0
2008-06-26 09:35:00,25.54,25.67,25.33,25.4,2685200.0,18.1798,18.2724,18.0304,18.0802,2685200.0
2008-06-26 09:40:00,25.4,25.46,25.32,25.36,2338500.0,18.0802,18.1229,18.0232,18.0517,2338500.0
2008-06-26 09:45:00,25.37,25.41,25.23,25.32,2114900.0,18.0588,18.0873,17.9592,18.0232,2114900.0
2008-06-26 09:50:00,25.32,25.53,25.24,25.53,1927100.0,18.0232,18.1727,17.9663,18.1727,1927100.0
2008-06-26 09:55:00,25.53,25.54,25.39,25.43,1463900.0,18.1727,18.1798,18.0731,18.1015,1463900.0
2008-06-26 10:00:00,25.44,25.55,25.27,25.27,1745900.0,18.1087,18.187,17.9876,17.9876,1745900.0
2008-06-26 10:05:00,25.27,25.43,25.23,25.37,1652400.0,17.9876,18.1015,17.9592,18.0588,1652400.0
2008-06-26 10:10:00,25.36,25.43,25.31,25.36,795300.0,18.0517,18.1015,18.0161,18.0517,795300.0
2008-06-26 10:15:00,25.35,25.43,25.31,25.33,1004800.0,18.0446,18.1015,18.0161,18.0304,1004800.0
2008-06-26 10:20:00,25.33,25.44,25.32,25.36,974600.0,18.0304,18.1087,18.0232,18.0517,974600.0
2008-06-26 10:25:00,25.37,25.63,25.36,25.52,1519300.0,18.0588,18.2439,18.0517,18.1656,1519300.0
2008-06-26 10:30:00,25.52,25.63,25.44,25.62,1200600.0,18.1656,18.2439,18.1087,18.2368,1200600.0
2008-06-26 10:35:00,25.62,25.63,25.5,25.54,795700.0,18.2368,18.2439,18.1514,18.1798,795700.0
2008-06-26 10:40:00,25.55,25.63,25.46,25.51,995600.0,18.187,18.2439,18.1229,18.1585,995600.0
2008-06-26 10:45:00,25.51,25.51,25.37,25.45,1304200.0,18.1585,18.1585,18.0588,18.1158,1304200.0
2008-06-26 10:50:00,25.45,25.57,25.43,25.44,643000.0,18.1158,18.2012,18.1015,18.1087,643000.0
2008-06-26 10:55:00,25.45,25.49,25.27,25.33,1025800.0,18.1158,18.1442,17.9876,18.0304,1025800.0
2008-06-26 11:00:00,25.33,25.4,25.3,25.38,826500.0,18.0304,18.0802,18.009,18.0659,826500.0
2008-06-26 11:05:00,25.38,25.53,25.36,25.53,740500.0,18.0659,18.1727,18.0517,18.1727,740500.0
2008-06-26 11:10:00,25.52,25.55,25.43,25.47,875100.0,18.1656,18.187,18.1015,18.13,875100.0
2008-06-26 11:15:00,25.48,25.49,25.38,25.4,840300.0,18.1371,18.1442,18.0659,18.0802,840300.0
2008-06-26 11:20:00,25.4,25.45,25.37,25.42,953700.0,18.0802,18.1158,18.0588,18.0944,953700.0
2008-06-26 11:25:00,25.42,25.44,25.37,25.44,869600.0,18.0944,18.1087,18.0588,18.1087,869600.0
2008-06-26 11:30:00,25.43,25.51,25.42,25.51,605200.0,18.1015,18.1585,18.0944,18.1585,605200.0
2008-06-26 11:35:00,25.51,25.57,25.49,25.54,779300.0,18.1585,18.2012,18.1442,18.1798,779300.0
2008-06-26 11:40:00,25.53,25.67,25.52,25.64,585900.0,18.1727,18.2724,18.1656,18.251,585900.0
2008-06-26 11:45:00,25.64,25.72,25.6,25.7,572700.0,18.251,18.308,18.2225,18.2937,572700.0
2008-06-26 11:50:00,25.71,25.78,25.71,25.75,620700.0,18.3008,18.3507,18.3008,18.3293,620700.0
2008-06-26 11:55:00,25.75,25.75,25.65,25.66,764400.0,18.3293,18.3293,18.2581,18.2653,764400.0
2008-06-26 12:00:00,25.67,25.68,25.55,25.55,613300.0,18.2724,18.2795,18.187,18.187,613300.0
2008-06-26 12:05:00,25.56,25.61,25.5,25.55,949500.0,18.1941,18.2297,18.1514,18.187,949500.0
2008-06-26 12:10:00,25.55,25.6,25.52,25.58,614100.0,18.187,18.2225,18.1656,18.2083,614100.0
2008-06-26 12:15:00,25.57,25.61,25.5,25.54,970000.0,18.2012,18.2297,18.1514,18.1798,970000.0
2008-06-26 12:20:00,25.54,25.63,25.51,25.61,814900.0,18.1798,18.2439,18.1585,18.2297,814900.0
2008-06-26 12:25:00,25.6,25.61,25.45,25.48,641400.0,18.2225,18.2297,18.1158,18.1371,641400.0
2008-06-26 12:30:00,25.47,25.49,25.38,25.4,781800.0,18.13,18.1442,18.0659,18.0802,781800.0
2008-06-26 12:35:00,25.41,25.43,25.33,25.4,662100.0,18.0873,18.1015,18.0304,18.0802,662100.0
2008-06-26 12:40:00,25.4,25.45,25.36,25.42,659200.0,18.0802,18.1158,18.0517,18.0944,659200.0
2008-06-26 12:45:00,25.42,25.48,25.38,25.46,845600.0,18.0944,18.1371,18.0659,18.1229,845600.0
2008-06-26 12:50:00,25.46,25.47,25.38,25.4,503200.0,18.1229,18.13,18.0659,18.0802,503200.0
2008-06-26 12:55:00,25.4,25.46,25.39,25.4,569900.0,18.0802,18.1229,18.0731,18.0802,569900.0
2008-06-26 13:00:00,25.41,25.46,25.25,25.43,652300.0,18.0873,18.1229,17.9734,18.1015,652300.0
2008-06-26 13:05:00,25.43,25.45,25.33,25.38,769600.0,18.1015,18.1158,18.0304,18.0659,769600.0
2008-06-26 13:10:00,25.37,25.43,25.35,25.4,325700.0,18.0588,18.1015,18.0446,18.0802,325700.0
2008-06-26 13:15:00,25.4,25.42,25.37,25.38,177600.0,18.0802,18.0944,18.0588,18.0659,177600.0
2008-06-26 13:20:00,25.38,25.42,25.37,25.38,379700.0,18.0659,18.0944,18.0588,18.0659,379700.0
2008-06-26 13:25:00,25.38,25.4,25.3,25.33,909800.0,18.0659,18.0802,18.009,18.0304,909800.0
2008-06-26 13:30:00,25.33,25.35,25.31,25.32,414000.0,18.0304,18.0446,18.0161,18.0232,414000.0
2008-06-26 13:35:00,25.32,25.35,25.3,25.3,645800.0,18.0232,18.0446,18.009,18.009,645800.0
2008-06-26 13:40:00,25.31,25.32,25.27,25.28,491600.0,18.0161,18.0232,17.9876,17.9948,491600.0
2008-06-26 13:45:00,25.29,25.34,25.27,25.27,470000.0,18.0019,18.0375,17.9876,17.9876,470000.0
2008-06-26 13:50:00,25.27,25.44,25.26,25.43,754800.0,17.9876,18.1087,17.9805,18.1015,754800.0
2008-06-26 13:55:00,25.44,25.44,25.32,25.38,567400.0,18.1087,18.1087,18.0232,18.0659,567400.0
2008-06-26 14:00:00,25.38,25.42,25.34,25.41,465400.0,18.0659,18.0944,18.0375,18.0873,465400.0
2008-06-26 14:05:00,25.4,25.47,25.38,25.45,913600.0,18.0802,18.13,18.0659,18.1158,913600.0
2008-06-26 14:10:00,25.45,25.46,25.26,25.32,1087400.0,18.1158,18.1229,17.9805,18.0232,1087400.0
2008-06-26 14:15:00,25.32,25.39,25.26,25.27,665300.0,18.0232,18.0731,17.9805,17.9876,665300.0
2008-06-26 14:20:00,25.27,25.31,25.2,25.24,1249700.0,17.9876,18.0161,17.9378,17.9663,1249700.0
2008-06-26 14:25:00,25.25,25.57,25.15,25.2,1321700.0,17.9734,18.2012,17.9022,17.9378,1321700.0
2008-06-26 14:30:00,25.19,25.24,25.16,25.16,480500.0,17.9307,17.9663,17.9093,17.9093,480500.0
2008-06-26 14:35:00,25.17,25.3,25.15,25.17,1282800.0,17.9165,18.009,17.9022,17.9165,1282800.0
2008-06-26 14:40:00,25.17,25.29,25.11,25.11,1165800.0,17.9165,18.0019,17.8738,17.8738,1165800.0
2008-06-26 14:45:00,25.11,25.15,25.07,25.09,646400.0,17.8738,17.9022,17.8453,17.8595,646400.0
2008-06-26 14:50:00,25.09,25.17,25.08,25.14,528700.0,17.8595,17.9165,17.8524,17.8951,528700.0
2008-06-26 14:55:00,25.14,25.2,25.11,25.14,550200.0,17.8951,17.9378,17.8738,17.8951,550200.0
2008-06-26 15:00:00,25.14,25.45,25.12,25.18,1794300.0,17.8951,18.1158,17.8809,17.9236,1794300.0
2008-06-26 15:05:00,25.18,25.23,25.07,25.2,1651400.0,17.9236,17.9592,17.8453,17.9378,1651400.0
2008-06-26 15:10:00,25.2,25.2,25.08,25.14,1149600.0,17.9378,17.9378,17.8524,17.8951,1149600.0
2008-06-26 15:15:00,25.14,25.23,25.1,25.13,2019200.0,17.8951,17.9592,17.8666,17.888,2019200.0
2008-06-26 15:20:00,25.13,25.16,25.07,25.13,1044300.0,17.888,17.9093,17.8453,17.888,1044300.0
2008-06-26 15:25:00,25.12,25.21,25.12,25.16,989400.0,17.8809,17.9449,17.8809,17.9093,989400.0
2008-06-26 15:30:00,25.16,25.17,25.03,25.03,1990100.0,17.9093,17.9165,17.8168,17.8168,1990100.0
2008-06-26 15:35:00,25.03,25.08,25.01,25.02,2247500.0,17.8168,17.8524,17.8026,17.8097,2247500.0
2008-06-26 15:40:00,25.02,25.08,24.83,24.91,4500700.0,17.8097,17.8524,17.6744,17.7314,4500700.0
2008-06-26 15:45:00,24.92,24.92,24.8,24.87,2418500.0,17.7385,17.7385,17.6531,17.7029,2418500.0
2008-06-26 15:50:00,24.86,24.88,24.73,24.75,2809100.0,17.6958,17.71,17.6033,17.6175,2809100.0
2008-06-26 15:55:00,24.75,24.88,24.74,24.76,3845000.0,17.6175,17.71,17.6104,17.6246,3845000.0
2008-06-27 09:30:00,25.01,25.35,24.98,25.29,2289800.0,17.8026,18.0446,17.7812,18.0019,2289800.0
2008-06-27 09:35:00,25.29,25.34,25.07,25.19,2434900.0,18.0019,18.0375,17.8453,17.9307,2434900.0
2008-06-27 09:40:00,25.19,25.19,24.83,24.86,3051300.0,17.9307,17.9307,17.6744,17.6958,3051300.0
2008-06-27 09:45:00,24.86,25.15,24.85,25.05,1854600.0,17.6958,17.9022,17.6887,17.831,1854600.0
2008-06-27 09:50:00,25.05,25.19,24.86,25.09,1582500.0,17.831,17.9307,17.6958,17.8595,1582500.0
2008-06-27 09:55:00,25.08,25.15,24.93,25.1,1497400.0,17.8524,17.9022,17.7456,17.8666,1497400.0
2008-06-27 10:00:00,25.1,25.25,25.08,25.22,1178600.0,17.8666,17.9734,17.8524,17.9521,1178600.0
2008-06-27 10:05:00,25.22,25.25,25.1,25.15,1159800.0,17.9521,17.9734,17.8666,17.9022,1159800.0
2008-06-27 10:10:00,25.16,25.25,25.09,25.09,798800.0,17.9093,17.9734,17.8595,17.8595,798800.0
2008-06-27 10:15:00,25.1,25.16,24.97,25.02,860700.0,17.8666,17.9093,17.7741,17.8097,860700.0
2008-06-27 10:20:00,25.02,25.08,24.99,25.06,569900.0,17.8097,17.8524,17.7883,17.8382,569900.0
2008-06-27 10:25:00,25.07,25.15,24.95,24.95,911700.0,17.8453,17.9022,17.7599,17.7599,911700.0
2008-06-27 10:30:00,24.95,25.11,24.93,25.06,735200.0,17.7599,17.8738,17.7456,17.8382,735200.0
2008-06-27 10:35:00,25.06,25.07,24.9,24.94,700400.0,17.8382,17.8453,17.7243,17.7527,700400.0
2008-06-27 10:40:00,24.93,24.96,24.83,24.86,939300.0,17.7456,17.767,17.6744,17.6958,939300.0
2008-06-27 10:45:00,24.87,24.89,24.72,24.72,949900.0,17.7029,17.7172,17.5961,17.5961,949900.0
2008-06-27 10:50:00,24.72,24.75,24.62,24.69,1269700.0,17.5961,17.6175,17.525,17.5748,1269700.0
2008-06-27 10:55:00,24.68,24.71,24.63,24.67,822400.0,17.5677,17.589,17.5321,17.5606,822400.0
2008-06-27 11:00:00,24.67,24.69,24.55,24.59,1312500.0,17.5606,17.5748,17.4751,17.5036,1312500.0
2008-06-27 11:05:00,24.59,24.66,24.57,24.64,893500.0,17.5036,17.5534,17.4894,17.5392,893500.0
2008-06-27 11:10:00,24.65,24.72,24.62,24.68,649100.0,17.5463,17.5961,17.525,17.5677,649100.0
2008-06-27 11:15:00,24.67,24.72,24.6,24.66,569300.0,17.5606,17.5961,17.5107,17.5534,569300.0
2008-06-27 11:20:00,24.66,24.8,24.55,24.58,917000.0,17.5534,17.6531,17.4751,17.4965,917000.0
2008-06-27 11:25:00,24.59,24.68,24.58,24.65,624900.0,17.5036,17.5677,17.4965,17.5463,624900.0
2008-06-27 11:30:00,24.64,24.66,24.61,24.64,575700.0,17.5392,17.5534,17.5178,17.5392,575700.0
2008-06-27 11:35:00,24.64,24.64,24.6,24.63,247500.0,17.5392,17.5392,17.5107,17.5321,247500.0
2008-06-27 11:40:00,24.62,24.63,24.56,24.58,749600.0,17.525,17.5321,17.4823,17.4965,749600.0
2008-06-27 11:45:00,24.59,24.66,24.58,24.63,1031400.0,17.5036,17.5534,17.4965,17.5321,1031400.0
2008-06-27 11:50:00,24.63,24.66,24.56,24.57,1132300.0,17.5321,17.5534,17.4823,17.4894,1132300.0
2008-06-27 11:55:00,24.57,24.58,24.47,24.47,1256300.0,17.4894,17.4965,17.4182,17.4182,1256300.0
2008-06-27 12:00:00,24.48,24.57,24.47,24.51,771500.0,17.4253,17.4894,17.4182,17.4467,771500.0
2008-06-27 12:05:00,24.51,24.62,24.49,24.62,936100.0,17.4467,17.525,17.4324,17.525,936100.0
2008-06-27 12:10:00,24.61,24.63,24.49,24.51,1174700.0,17.5178,17.5321,17.4324,17.4467,1174700.0
2008-06-27 12:15:00,24.51,24.53,24.43,24.5,1136700.0,17.4467,17.4609,17.3897,17.4395,1136700.0
2008-06-27 12:20:00,24.49,24.54,24.49,24.51,574200.0,17.4324,17.468,17.4324,17.4467,574200.0
2008-06-27 12:25:00,24.51,24.55,24.45,24.45,485500.0,17.4467,17.4751,17.404,17.404,485500.0
2008-06-27 12:30:00,24.45,24.48,24.39,24.39,1243600.0,17.404,17.4253,17.3612,17.3612,1243600.0
2008-06-27 12:35:00,24.39,24.4,24.34,24.34,692600.0,17.3612,17.3684,17.3257,17.3257,692600.0
2008-06-27 12:40:00,24.34,24.35,24.25,24.33,1011200.0,17.3257,17.3328,17.2616,17.3185,1011200.0
2008-06-27 12:45:00,24.33,24.35,24.25,24.29,1029200.0,17.3185,17.3328,17.2616,17.2901,1029200.0
2008-06-27 12:50:00,24.28,24.52,24.26,24.52,928900.0,17.2829,17.4538,17.2687,17.4538,928900.0
2008-06-27 12:55:00,24.52,24.52,24.41,24.46,896200.0,17.4538,17.4538,17.3755,17.4111,896200.0
2008-06-27 13:00:00,24.47,24.47,24.36,24.4,754900.0,17.4182,17.4182,17.3399,17.3684,754900.0
2008-06-27 13:05:00,24.41,24.5,24.39,24.45,1009500.0,17.3755,17.4395,17.3612,17.404,1009500.0
2008-06-27 13:10:00,24.45,24.48,24.36,24.42,1229400.0,17.404,17.4253,17.3399,17.3826,1229400.0
2008-06-27 13:15:00,24.41,24.47,24.4,24.41,1026300.0,17.3755,17.4182,17.3684,17.3755,1026300.0
2008-06-27 13:20:00,24.41,24.47,24.37,24.43,1039700.0,17.3755,17.4182,17.347,17.3897,1039700.0
2008-06-27 13:25:00,24.43,24.47,24.41,24.46,738400.0,17.3897,17.4182,17.3755,17.4111,738400.0
2008-06-27 13:30:00,24.44,24.49,24.43,24.48,963700.0,17.3968,17.4324,17.3897,17.4253,963700.0
2008-06-27 13:35:00,24.47,24.49,24.42,24.43,1357200.0,17.4182,17.4324,17.3826,17.3897,1357200.0
2008-06-27 13:40:00,24.43,24.44,24.36,24.4,918600.0,17.3897,17.3968,17.3399,17.3684,918600.0
2008-06-27 13:45:00,24.39,24.48,24.38,24.48,942100.0,17.3612,17.4253,17.3541,17.4253,942100.0
2008-06-27 13:50:00,24.48,24.54,24.46,24.53,1019000.0,17.4253,17.468,17.4111,17.4609,1019000.0
2008-06-27 13:55:00,24.53,24.66,24.52,24.62,1152200.0,17.4609,17.5534,17.4538,17.525,1152200.0
2008-06-27 14:00:00,24.62,24.69,24.57,24.65,893900.0,17.525,17.5748,17.4894,17.5463,893900.0
2008-06-27 14:05:00,24.65,24.76,24.65,24.72,740800.0,17.5463,17.6246,17.5463,17.5961,740800.0
2008-06-27 14:10:00,24.72,24.74,24.63,24.67,465400.0,17.5961,17.6104,17.5321,17.5606,465400.0
2008-06-27 14:15:00,24.67,24.81,24.66,24.67,1019700.0,17.5606,17.6602,17.5534,17.5606,1019700.0
2008-06-27 14:20:00,24.68,24.7,24.58,24.68,854500.0,17.5677,17.5819,17.4965,17.5677,854500.0
2008-06-27 14:25:00,24.67,24.84,24.63,24.78,853700.0,17.5606,17.6816,17.5321,17.6389,853700.0
2008-06-27 14:30:00,24.77,24.9,24.77,24.81,1130200.0,17.6317,17.7243,17.6317,17.6602,1130200.0
2008-06-27 14:35:00,24.8,24.81,24.72,24.75,788300.0,17.6531,17.6602,17.5961,17.6175,788300.0
2008-06-27 14:40:00,24.74,24.77,24.63,24.64,521900.0,17.6104,17.6317,17.5321,17.5392,521900.0
2008-06-27 14:45:00,24.64,24.76,24.4,24.75,903100.0,17.5392,17.6246,17.3684,17.6175,903100.0
2008-06-27 14:50:00,24.76,24.77,24.71,24.75,529200.0,17.6246,17.6317,17.589,17.6175,529200.0
2008-06-27 14:55:00,24.75,24.79,24.63,24.78,721400.0,17.6175,17.646,17.5321,17.6389,721400.0
2008-06-27 15:00:00,24.78,24.81,24.64,24.65,872100.0,17.6389,17.6602,17.5392,17.5463,872100.0
2008-06-27 15:05:00,24.64,24.7,24.6,24.67,651200.0,17.5392,17.5819,17.5107,17.5606,651200.0
2008-06-27 15:10:00,24.66,24.72,24.63,24.69,441300.0,17.5534,17.5961,17.5321,17.5748,441300.0
2008-06-27 15:15:00,24.69,24.7,24.63,24.67,487100.0,17.5748,17.5819,17.5321,17.5606,487100.0
2008-06-27 15:20:00,24.67,24.69,24.61,24.65,453900.0,17.5606,17.5748,17.5178,17.5463,453900.0
2008-06-27 15:25:00,24.64,24.65,24.51,24.54,739300.0,17.5392,17.5463,17.4467,17.468,739300.0
2008-06-27 15:30:00,24.54,24.55,24.49,24.5,795500.0,17.468,17.4751,17.4324,17.4395,795500.0
2008-06-27 15:35:00,24.5,24.64,24.5,24.58,929100.0,17.4395,17.5392,17.4395,17.4965,929100.0
2008-06-27 15:40:00,24.58,24.77,24.57,24.7,1049000.0,17.4965,17.6317,17.4894,17.5819,1049000.0
2008-06-27 15:45:00,24.7,24.71,24.56,24.67,992900.0,17.5819,17.589,17.4823,17.5606,992900.0
2008-06-27 15:50:00,24.67,24.72,24.62,24.66,1781400.0,17.5606,17.5961,17.525,17.5534,1781400.0
2008-06-27 15:55:00,24.66,24.66,24.58,24.66,1558100.0,17.5534,17.5534,17.4965,17.5534,1558100.0
2008-06-30 09:30:00,24.9,25.04,24.66,24.76,1764800.0,17.7243,17.8239,17.5534,17.6246,1764800.0
2008-06-30 09:35:00,24.77,24.92,24.51,24.76,1006700.0,17.6317,17.7385,17.4467,17.6246,1006700.0
2008-06-30 09:40:00,24.76,24.76,24.61,24.69,789100.0,17.6246,17.6246,17.5178,17.5748,789100.0
2008-06-30 09:45:00,24.69,24.74,24.45,24.47,851700.0,17.5748,17.6104,17.404,17.4182,851700.0
2008-06-30 09:50:00,24.47,24.52,24.3,24.38,1055800.0,17.4182,17.4538,17.2972,17.3541,1055800.0
2008-06-30 09:55:00,24.38,24.39,24.17,24.19,1063900.0,17.3541,17.3612,17.2046,17.2189,1063900.0
2008-06-30 10:00:00,24.19,24.54,24.18,24.27,1766900.0,17.2189,17.468,17.2118,17.2758,1766900.0
2008-06-30 10:05:00,24.27,24.49,24.21,24.47,1056300.0,17.2758,17.4324,17.2331,17.4182,1056300.0
2008-06-30 10:10:00,24.46,24.5,24.34,24.43,1066000.0,17.4111,17.4395,17.3257,17.3897,1066000.0
2008-06-30 10:15:00,24.43,24.43,24.2,24.26,1027500.0,17.3897,17.3897,17.226,17.2687,1027500.0
2008-06-30 10:20:00,24.27,24.43,24.26,24.37,717200.0,17.2758,17.3897,17.2687,17.347,717200.0
2008-06-30 10:25:00,24.37,24.53,24.35,24.45,920900.0,17.347,17.4609,17.3328,17.404,920900.0
2008-06-30 10:30:00,24.44,24.49,24.34,24.35,843300.0,17.3968,17.4324,17.3257,17.3328,843300.0
2008-06-30 10:35:00,24.35,24.38,24.26,24.3,498700.0,17.3328,17.3541,17.2687,17.2972,498700.0
2008-06-30 10:40:00,24.3,24.31,24.23,24.29,587600.0,17.2972,17.3043,17.2474,17.2901,587600.0
2008-06-30 10:45:00,24.29,24.34,24.2,24.33,901800.0,17.2901,17.3257,17.226,17.3185,901800.0
2008-06-30 10:50:00,24.32,24.42,24.3,24.41,820400.0,17.3114,17.3826,17.2972,17.3755,820400.0
2008-06-30 10:55:00,24.41,24.48,24.36,24.45,649500.0,17.3755,17.4253,17.3399,17.404,649500.0
2008-06-30 11:00:00,24.45,24.46,24.33,24.42,513500.0,17.404,17.4111,17.3185,17.3826,513500.0
2008-06-30 11:05:00,24.42,24.42,24.25,24.25,516400.0,17.3826,17.3826,17.2616,17.2616,516400.0
2008-06-30 11:10:00,24.25,24.39,24.25,24.35,542800.0,17.2616,17.3612,17.2616,17.3328,542800.0
2008-06-30 11:15:00,24.36,24.42,24.33,24.4,444700.0,17.3399,17.3826,17.3185,17.3684,444700.0
2008-06-30 11:20:00,24.41,24.42,24.3,24.4,609100.0,17.3755,17.3826,17.2972,17.3684,609100.0
2008-06-30 11:25:00,24.4,24.49,24.38,24.44,845900.0,17.3684,17.4324,17.3541,17.3968,845900.0
2008-06-30 11:30:00,24.45,24.48,24.38,24.43,789900.0,17.404,17.4253,17.3541,17.3897,789900.0
2008-06-30 11:35:00,24.43,24.45,24.36,24.36,504600.0,17.3897,17.404,17.3399,17.3399,504600.0
2008-06-30 11:40:00,24.37,24.4,24.31,24.32,612000.0,17.347,17.3684,17.3043,17.3114,612000.0
2008-06-30 11:45:00,24.31,24.31,24.21,24.23,764000.0,17.3043,17.3043,17.2331,17.2474,764000.0
2008-06-30 11:50:00,24.24,24.34,24.21,24.27,582800.0,17.2545,17.3257,17.2331,17.2758,582800.0
2008-06-30 11:55:00,24.27,24.38,24.27,24.34,523800.0,17.2758,17.3541,17.2758,17.3257,523800.0
2008-06-30 12:00:00,24.34,24.43,24.31,24.41,788000.0,17.3257,17.3897,17.3043,17.3755,788000.0
2008-06-30 12:05:00,24.42,24.6,24.41,24.6,735600.0,17.3826,17.5107,17.3755,17.5107,735600.0
2008-06-30 12:10:00,24.59,24.71,24.57,24.63,863200.0,17.5036,17.589,17.4894,17.5321,863200.0
2008-06-30 12:15:00,24.63,24.69,24.59,24.66,672600.0,17.5321,17.5748,17.5036,17.5534,672600.0
2008-06-30 12:20:00,24.66,24.67,24.57,24.62,887800.0,17.5534,17.5606,17.4894,17.525,887800.0
2008-06-30 12:25:00,24.62,24.63,24.55,24.62,467800.0,17.525,17.5321,17.4751,17.525,467800.0
2008-06-30 12:30:00,24.62,24.63,24.48,24.52,564300.0,17.525,17.5321,17.4253,17.4538,564300.0
2008-06-30 12:35:00,24.52,24.54,24.41,24.44,598100.0,17.4538,17.468,17.3755,17.3968,598100.0
2008-06-30 12:40:00,24.45,24.47,24.41,24.42,431300.0,17.404,17.4182,17.3755,17.3826,431300.0
2008-06-30 12:45:00,24.42,24.58,24.41,24.52,570700.0,17.3826,17.4965,17.3755,17.4538,570700.0
2008-06-30 12:50:00,24.53,24.55,24.46,24.52,470900.0,17.4609,17.4751,17.4111,17.4538,470900.0
2008-06-30 12:55:00,24.52,24.54,24.41,24.44,502000.0,17.4538,17.468,17.3755,17.3968,502000.0
2008-06-30 13:00:00,24.44,24.65,24.42,24.51,638000.0,17.3968,17.5463,17.3826,17.4467,638000.0
2008-06-30 13:05:00,24.52,24.53,24.41,24.41,371100.0,17.4538,17.4609,17.3755,17.3755,371100.0
2008-06-30 13:10:00,24.41,24.42,24.37,24.41,379800.0,17.3755,17.3826,17.347,17.3755,379800.0
2008-06-30 13:15:00,24.41,24.43,24.36,24.43,540500.0,17.3755,17.3897,17.3399,17.3897,540500.0
2008-06-30 13:20:00,24.42,24.44,24.36,24.39,520600.0,17.3826,17.3968,17.3399,17.3612,520600.0
2008-06-30 13:25:00,24.39,24.41,24.31,24.32,834200.0,17.3612,17.3755,17.3043,17.3114,834200.0
2008-06-30 13:30:00,24.32,24.41,24.32,24.38,551000.0,17.3114,17.3755,17.3114,17.3541,551000.0
2008-06-30 13:35:00,24.38,24.39,24.26,24.32,652800.0,17.3541,17.3612,17.2687,17.3114,652800.0
2008-06-30 13:40:00,24.32,24.32,24.25,24.25,368400.0,17.3114,17.3114,17.2616,17.2616,368400.0
2008-06-30 13:45:00,24.25,24.32,24.22,24.26,691300.0,17.2616,17.3114,17.2402,17.2687,691300.0
2008-06-30 13:50:00,24.25,24.26,24.17,24.2,1109100.0,17.2616,17.2687,17.2046,17.226,1109100.0
2008-06-30 13:55:00,24.19,24.26,24.18,24.26,894200.0,17.2189,17.2687,17.2118,17.2687,894200.0
2008-06-30 14:00:00,24.26,24.3,24.22,24.27,702100.0,17.2687,17.2972,17.2402,17.2758,702100.0
2008-06-30 14:05:00,24.27,24.27,24.2,24.23,658900.0,17.2758,17.2758,17.226,17.2474,658900.0
2008-06-30 14:10:00,24.23,24.23,24.18,24.2,565100.0,17.2474,17.2474,17.2118,17.226,565100.0
2008-06-30 14:15:00,24.21,24.22,24.15,24.15,662600.0,17.2331,17.2402,17.1904,17.1904,662600.0
2008-06-30 14:20:00,24.15,24.25,24.14,24.2,900500.0,17.1904,17.2616,17.1833,17.226,900500.0
2008-06-30 14:25:00,24.21,24.22,24.18,24.18,677100.0,17.2331,17.2402,17.2118,17.2118,677100.0
2008-06-30 14:30:00,24.18,24.19,24.11,24.13,865800.0,17.2118,17.2189,17.1619,17.1762,865800.0
2008-06-30 14:35:00,24.14,24.15,24.08,24.11,748100.0,17.1833,17.1904,17.1406,17.1619,748100.0
2008-06-30 14:40:00,24.11,24.13,24.07,24.1,1052200.0,17.1619,17.1762,17.1335,17.1548,1052200.0
2008-06-30 14:45:00,24.1,24.11,24.07,24.08,576400.0,17.1548,17.1619,17.1335,17.1406,576400.0
2008-06-30 14:50:00,24.08,24.12,24.07,24.09,808100.0,17.1406,17.1691,17.1335,17.1477,808100.0
2008-06-30 14:55:00,24.1,24.1,24.04,24.05,851200.0,17.1548,17.1548,17.1121,17.1192,851200.0
2008-06-30 15:00:00,24.05,24.09,24.05,24.09,513500.0,17.1192,17.1477,17.1192,17.1477,513500.0
2008-06-30 15:05:00,24.09,24.13,24.05,24.08,831700.0,17.1477,17.1762,17.1192,17.1406,831700.0
2008-06-30 15:10:00,24.07,24.15,24.05,24.1,970500.0,17.1335,17.1904,17.1192,17.1548,970500.0
2008-06-30 15:15:00,24.1,24.15,24.06,24.15,799200.0,17.1548,17.1904,17.1263,17.1904,799200.0
2008-06-30 15:20:00,24.15,24.22,24.14,24.21,1023900.0,17.1904,17.2402,17.1833,17.2331,1023900.0
2008-06-30 15:25:00,24.2,24.21,24.1,24.12,789000.0,17.226,17.2331,17.1548,17.1691,789000.0
2008-06-30 15:30:00,24.13,24.13,23.99,24.02,1863400.0,17.1762,17.1762,17.0765,17.0979,1863400.0
2008-06-30 15:35:00,24.01,24.09,23.99,24.0,1247100.0,17.0908,17.1477,17.0765,17.0836,1247100.0
2008-06-30 15:40:00,24.01,24.1,23.99,24.09,1376100.0,17.0908,17.1548,17.0765,17.1477,1376100.0
2008-06-30 15:45:00,24.08,24.08,23.94,24.0,2120900.0,17.1406,17.1406,17.0409,17.0836,2120900.0
2008-06-30 15:50:00,24.0,24.01,23.93,23.95,2008700.0,17.0836,17.0908,17.0338,17.048,2008700.0
2008-06-30 15:55:00,23.94,23.95,22.44,23.79,5426800.0,17.0409,17.048,15.9732,16.9342,5426800.0
2008-07-01 09:30:00,23.27,23.61,23.23,23.57,2860500.0,16.564,16.806,16.5355,16.7776,2860500.0
2008-07-01 09:35:00,23.57,23.87,23.47,23.67,2057900.0,16.7776,16.9911,16.7064,16.8487,2057900.0
2008-07-01 09:40:00,23.66,23.8,23.5,23.5,1290200.0,16.8416,16.9413,16.7277,16.7277,1290200.0
2008-07-01 09:45:00,23.5,23.81,23.5,23.76,1718500.0,16.7277,16.9484,16.7277,16.9128,1718500.0
2008-07-01 09:50:00,23.76,24.05,23.75,23.97,1946000.0,16.9128,17.1192,16.9057,17.0623,1946000.0
2008-07-01 09:55:00,23.97,24.03,23.87,23.9,1020900.0,17.0623,17.105,16.9911,17.0125,1020900.0
2008-07-01 10:00:00,23.9,24.22,23.89,24.22,2006900.0,17.0125,17.2402,17.0053,17.2402,2006900.0
2008-07-01 10:05:00,24.22,24.23,23.82,23.86,1876700.0,17.2402,17.2474,16.9555,16.984,1876700.0
2008-07-01 10:10:00,23.86,23.88,23.64,23.64,1660600.0,16.984,16.9982,16.8274,16.8274,1660600.0
2008-07-01 10:15:00,23.65,23.81,23.61,23.78,1123200.0,16.8345,16.9484,16.806,16.927,1123200.0
2008-07-01 10:20:00,23.78,23.8,23.57,23.64,1292800.0,16.927,16.9413,16.7776,16.8274,1292800.0
2008-07-01 10:25:00,23.64,23.73,23.6,23.72,1241900.0,16.8274,16.8914,16.7989,16.8843,1241900.0
2008-07-01 10:30:00,23.72,23.96,23.71,23.96,1402300.0,16.8843,17.0552,16.8772,17.0552,1402300.0
2008-07-01 10:35:00,23.96,24.05,23.9,24.0,1241800.0,17.0552,17.1192,17.0125,17.0836,1241800.0
2008-07-01 10:40:00,24.0,24.05,23.8,23.88,1441000.0,17.0836,17.1192,16.9413,16.9982,1441000.0
2008-07-01 10:45:00,23.89,23.99,23.81,23.93,1373500.0,17.0053,17.0765,16.9484,17.0338,1373500.0
2008-07-01 10:50:00,23.93,23.96,23.75,23.8,771500.0,17.0338,17.0552,16.9057,16.9413,771500.0
2008-07-01 10:55:00,23.81,23.97,23.73,23.82,711500.0,16.9484,17.0623,16.8914,16.9555,711500.0
2008-07-01 11:00:00,23.82,23.92,23.8,23.82,823800.0,16.9555,17.0267,16.9413,16.9555,823800.0
2008-07-01 11:05:00,23.82,23.84,23.62,23.62,781500.0,16.9555,16.9697,16.8131,16.8131,781500.0
2008-07-01 11:10:00,23.62,23.71,23.6,23.7,1451800.0,16.8131,16.8772,16.7989,16.8701,1451800.0
2008-07-01 11:15:00,23.7,23.73,23.51,23.53,1063500.0,16.8701,16.8914,16.7348,16.7491,1063500.0
2008-07-01 11:20:00,23.53,23.58,23.3,23.45,1775400.0,16.7491,16.7847,16.5854,16.6921,1775400.0
2008-07-01 11:25:00,23.44,23.52,23.41,23.41,634800.0,16.685,16.742,16.6637,16.6637,634800.0
2008-07-01 11:30:00,23.41,23.48,23.35,23.47,1390700.0,16.6637,16.7135,16.621,16.7064,1390700.0
2008-07-01 11:35:00,23.47,23.47,23.35,23.41,1175500.0,16.7064,16.7064,16.621,16.6637,1175500.0
2008-07-01 11:40:00,23.4,23.45,23.32,23.32,692000.0,16.6565,16.6921,16.5996,16.5996,692000.0
2008-07-01 11:45:00,23.32,23.39,23.24,23.28,1392200.0,16.5996,16.6494,16.5427,16.5711,1392200.0
2008-07-01 11:50:00,23.29,23.31,23.06,23.07,1919000.0,16.5782,16.5925,16.4145,16.4216,1919000.0
2008-07-01 11:55:00,23.07,23.12,22.97,22.99,1603000.0,16.4216,16.4572,16.3505,16.3647,1603000.0
2008-07-01 12:00:00,22.97,23.01,22.88,22.96,2028000.0,16.3505,16.3789,16.2864,16.3433,2028000.0
2008-07-01 12:05:00,22.97,23.03,22.95,23.01,1253900.0,16.3505,16.3932,16.3362,16.3789,1253900.0
2008-07-01 12:10:00,23.0,23.01,22.79,22.83,1626300.0,16.3718,16.3789,16.2223,16.2508,1626300.0
2008-07-01 12:15:00,22.83,22.84,22.7,22.76,1651300.0,16.2508,16.2579,16.1583,16.201,1651300.0
2008-07-01 12:20:00,22.76,22.85,22.7,22.71,1182400.0,16.201,16.265,16.1583,16.1654,1182400.0
2008-07-01 12:25:00,22.71,22.78,22.67,22.75,1198600.0,16.1654,16.2152,16.1369,16.1939,1198600.0
2008-07-01 12:30:00,22.76,22.85,22.73,22.84,1112700.0,16.201,16.265,16.1796,16.2579,1112700.0
2008-07-01 12:35:00,22.84,22.92,22.83,22.91,900100.0,16.2579,16.3149,16.2508,16.3078,900100.0
2008-07-01 12:40:00,22.9,22.91,22.79,22.8,853200.0,16.3006,16.3078,16.2223,16.2295,853200.0
2008-07-01 12:45:00,22.8,22.95,22.79,22.91,916700.0,16.2295,16.3362,16.2223,16.3078,916700.0
2008-07-01 12:50:00,22.91,22.94,22.8,22.92,777000.0,16.3078,16.3291,16.2295,16.3149,777000.0
2008-07-01 12:55:00,22.93,22.96,22.88,22.91,921900.0,16.322,16.3433,16.2864,16.3078,921900.0
2008-07-01 13:00:00,22.91,23.01,22.88,22.92,715000.0,16.3078,16.3789,16.2864,16.3149,715000.0
2008-07-01 13:05:00,22.92,22.99,22.77,22.78,747400.0,16.3149,16.3647,16.2081,16.2152,747400.0
2008-07-01 13:10:00,22.79,22.91,22.77,22.9,897300.0,16.2223,16.3078,16.2081,16.3006,897300.0
2008-07-01 13:15:00,22.9,23.03,22.89,22.93,1077400.0,16.3006,16.3932,16.2935,16.322,1077400.0
2008-07-01 13:20:00,22.93,23.08,22.93,23.04,859900.0,16.322,16.4288,16.322,16.4003,859900.0
2008-07-01 13:25:00,23.03,23.07,22.97,23.05,858000.0,16.3932,16.4216,16.3505,16.4074,858000.0
2008-07-01 13:30:00,23.05,23.13,22.98,23.08,792800.0,16.4074,16.4644,16.3576,16.4288,792800.0
2008-07-01 13:35:00,23.08,23.1,23.0,23.04,551600.0,16.4288,16.443,16.3718,16.4003,551600.0
2008-07-01 13:40:00,23.04,23.09,22.96,22.99,580400.0,16.4003,16.4359,16.3433,16.3647,580400.0
2008-07-01 13:45:00,22.99,23.19,22.97,23.18,1374900.0,16.3647,16.5071,16.3505,16.4999,1374900.0
2008-07-01 13:50:00,23.18,23.28,23.14,23.19,1553700.0,16.4999,16.5711,16.4715,16.5071,1553700.0
2008-07-01 13:55:00,23.19,23.32,23.18,23.24,1332800.0,16.5071,16.5996,16.4999,16.5427,1332800.0
2008-07-01 14:00:00,23.23,23.43,23.13,23.36,2121800.0,16.5355,16.6779,16.4644,16.6281,2121800.0
2008-07-01 14:05:00,23.36,23.5,23.34,23.4,1791400.0,16.6281,16.7277,16.6138,16.6565,1791400.0
2008-07-01 14:10:00,23.4,23.63,23.38,23.51,1705900.0,16.6565,16.8203,16.6423,16.7348,1705900.0
2008-07-01 14:15:00,23.51,23.52,23.39,23.47,1153300.0,16.7348,16.742,16.6494,16.7064,1153300.0
2008-07-01 14:20:00,23.48,23.58,23.46,23.51,1478500.0,16.7135,16.7847,16.6993,16.7348,1478500.0
2008-07-01 14:25:00,23.51,23.53,23.4,23.47,1217000.0,16.7348,16.7491,16.6565,16.7064,1217000.0
2008-07-01 14:30:00,23.47,23.49,23.37,23.45,958400.0,16.7064,16.7206,16.6352,16.6921,958400.0
2008-07-01 14:35:00,23.46,23.63,23.44,23.53,1297400.0,16.6993,16.8203,16.685,16.7491,1297400.0
2008-07-01 14:40:00,23.53,23.74,23.52,23.74,1673600.0,16.7491,16.8986,16.742,16.8986,1673600.0
2008-07-01 14:45:00,23.74,23.81,23.65,23.66,1891900.0,16.8986,16.9484,16.8345,16.8416,1891900.0
2008-07-01 14:50:00,23.67,23.73,23.6,23.68,908900.0,16.8487,16.8914,16.7989,16.8559,908900.0
2008-07-01 14:55:00,23.68,23.82,23.67,23.69,1371000.0,16.8559,16.9555,16.8487,16.863,1371000.0
2008-07-01 15:00:00,23.68,23.81,23.63,23.73,1127800.0,16.8559,16.9484,16.8203,16.8914,1127800.0
2008-07-01 15:05:00,23.72,23.77,23.63,23.74,1344100.0,16.8843,16.9199,16.8203,16.8986,1344100.0
2008-07-01 15:10:00,23.73,23.74,23.56,23.69,1033900.0,16.8914,16.8986,16.7704,16.863,1033900.0
2008-07-01 15:15:00,23.69,23.8,23.6,23.65,1381600.0,16.863,16.9413,16.7989,16.8345,1381600.0
2008-07-01 15:20:00,23.64,23.74,23.6,23.72,1732000.0,16.8274,16.8986,16.7989,16.8843,1732000.0
2008-07-01 15:25:00,23.73,23.74,23.25,23.66,1164500.0,16.8914,16.8986,16.5498,16.8416,1164500.0
2008-07-01 15:30:00,23.66,23.76,23.62,23.69,1050800.0,16.8416,16.9128,16.8131,16.863,1050800.0
2008-07-01 15:35:00,23.69,23.79,23.68,23.77,1023600.0,16.863,16.9342,16.8559,16.9199,1023600.0
2008-07-01 15:40:00,23.77,23.77,23.67,23.68,1202700.0,16.9199,16.9199,16.8487,16.8559,1202700.0
2008-07-01 15:45:00,23.68,23.76,23.64,23.75,1217300.0,16.8559,16.9128,16.8274,16.9057,1217300.0
2008-07-01 15:50:00,23.75,23.84,23.72,23.81,1572600.0,16.9057,16.9697,16.8843,16.9484,1572600.0
2008-07-01 15:55:00,23.8,23.85,23.75,23.82,2213400.0,16.9413,16.9769,16.9057,16.9555,2213400.0
2008-07-02 09:30:00,24.05,24.05,23.77,23.79,1379800.0,17.1192,17.1192,16.9199,16.9342,1379800.0
2008-07-02 09:35:00,23.79,23.8,23.65,23.72,1093400.0,16.9342,16.9413,16.8345,16.8843,1093400.0
2008-07-02 09:40:00,23.72,23.93,23.7,23.78,1228900.0,16.8843,17.0338,16.8701,16.927,1228900.0
2008-07-02 09:45:00,23.78,24.04,23.75,23.9,1268800.0,16.927,17.1121,16.9057,17.0125,1268800.0
2008-07-02 09:50:00,23.9,24.0,23.87,23.94,866300.0,17.0125,17.0836,16.9911,17.0409,866300.0
2008-07-02 09:55:00,23.95,24.12,23.93,24.09,1104500.0,17.048,17.1691,17.0338,17.1477,1104500.0
2008-07-02 10:00:00,24.09,24.23,24.09,24.18,1316200.0,17.1477,17.2474,17.1477,17.2118,1316200.0
2008-07-02 10:05:00,24.19,24.29,24.09,24.12,1512000.0,17.2189,17.2901,17.1477,17.1691,1512000.0
2008-07-02 10:10:00,24.12,24.26,24.11,24.22,805400.0,17.1691,17.2687,17.1619,17.2402,805400.0
2008-07-02 10:15:00,24.21,24.22,24.05,24.09,669300.0,17.2331,17.2402,17.1192,17.1477,669300.0
2008-07-02 10:20:00,24.09,24.1,24.03,24.06,547600.0,17.1477,17.1548,17.105,17.1263,547600.0
2008-07-02 10:25:00,24.05,24.23,23.93,24.03,811000.0,17.1192,17.2474,17.0338,17.105,811000.0
2008-07-02 10:30:00,24.03,24.06,23.91,23.97,627000.0,17.105,17.1263,17.0196,17.0623,627000.0
2008-07-02 10:35:00,23.98,24.03,23.89,23.93,772000.0,17.0694,17.105,17.0053,17.0338,772000.0
2008-07-02 10:40:00,23.92,24.12,23.92,24.08,650700.0,17.0267,17.1691,17.0267,17.1406,650700.0
2008-07-02 10:45:00,24.08,24.2,24.05,24.19,880000.0,17.1406,17.226,17.1192,17.2189,880000.0
2008-07-02 10:50:00,24.19,24.25,24.14,24.22,898900.0,17.2189,17.2616,17.1833,17.2402,898900.0
2008-07-02 10:55:00,24.23,24.25,24.09,24.09,750200.0,17.2474,17.2616,17.1477,17.1477,750200.0
2008-07-02 11:00:00,24.09,24.09,23.97,24.0,754900.0,17.1477,17.1477,17.0623,17.0836,754900.0
2008-07-02 11:05:00,24.0,24.0,23.87,23.89,638000.0,17.0836,17.0836,16.9911,17.0053,638000.0
2008-07-02 11:10:00,23.89,23.9,23.84,23.85,688300.0,17.0053,17.0125,16.9697,16.9769,688300.0
2008-07-02 11:15:00,23.84,23.97,23.84,23.96,667200.0,16.9697,17.0623,16.9697,17.0552,667200.0
2008-07-02 11:20:00,23.95,23.96,23.84,23.88,654100.0,17.048,17.0552,16.9697,16.9982,654100.0
2008-07-02 11:25:00,23.89,23.9,23.64,23.65,1109900.0,17.0053,17.0125,16.8274,16.8345,1109900.0
2008-07-02 11:30:00,23.65,24.08,23.53,23.55,1407900.0,16.8345,17.1406,16.7491,16.7633,1407900.0
2008-07-02 11:35:00,23.55,23.6,23.47,23.48,1036300.0,16.7633,16.7989,16.7064,16.7135,1036300.0
2008-07-02 11:40:00,23.49,23.54,23.4,23.4,1307700.0,16.7206,16.7562,16.6565,16.6565,1307700.0
2008-07-02 11:45:00,23.4,23.45,23.3,23.38,858200.0,16.6565,16.6921,16.5854,16.6423,858200.0
2008-07-02 11:50:00,23.39,23.4,23.26,23.31,715600.0,16.6494,16.6565,16.5569,16.5925,715600.0
2008-07-02 11:55:00,23.31,23.37,23.26,23.29,710200.0,16.5925,16.6352,16.5569,16.5782,710200.0
2008-07-02 12:00:00,23.29,23.42,23.27,23.41,512300.0,16.5782,16.6708,16.564,16.6637,512300.0
2008-07-02 12:05:00,23.41,23.49,23.39,23.48,663000.0,16.6637,16.7206,16.6494,16.7135,663000.0
2008-07-02 12:10:00,23.48,23.55,23.42,23.48,707300.0,16.7135,16.7633,16.6708,16.7135,707300.0
2008-07-02 12:15:00,23.48,23.48,23.27,23.28,589900.0,16.7135,16.7135,16.564,16.5711,589900.0
2008-07-02 12:20:00,23.29,23.33,23.29,23.32,295800.0,16.5782,16.6067,16.5782,16.5996,295800.0
2008-07-02 12:25:00,23.32,23.32,23.19,23.22,575400.0,16.5996,16.5996,16.5071,16.5284,575400.0
2008-07-02 12:30:00,23.23,23.26,23.19,23.23,375300.0,16.5355,16.5569,16.5071,16.5355,375300.0
2008-07-02 12:35:00,23.22,23.3,23.19,23.3,337800.0,16.5284,16.5854,16.5071,16.5854,337800.0
2008-07-02 12:40:00,23.29,23.43,23.25,23.4,680700.0,16.5782,16.6779,16.5498,16.6565,680700.0
2008-07-02 12:45:00,23.4,23.41,23.34,23.39,301800.0,16.6565,16.6637,16.6138,16.6494,301800.0
2008-07-02 12:50:00,23.39,23.46,23.39,23.42,452600.0,16.6494,16.6993,16.6494,16.6708,452600.0
2008-07-02 12:55:00,23.42,23.43,23.32,23.34,634000.0,16.6708,16.6779,16.5996,16.6138,634000.0
2008-07-02 13:00:00,23.34,23.36,23.29,23.3,306500.0,16.6138,16.6281,16.5782,16.5854,306500.0
2008-07-02 13:05:00,23.29,23.3,23.24,23.26,306000.0,16.5782,16.5854,16.5427,16.5569,306000.0
2008-07-02 13:10:00,23.25,23.3,23.24,23.26,263200.0,16.5498,16.5854,16.5427,16.5569,263200.0
2008-07-02 13:15:00,23.27,23.29,23.21,23.29,388900.0,16.564,16.5782,16.5213,16.5782,388900.0
2008-07-02 13:20:00,23.28,23.42,23.28,23.37,621900.0,16.5711,16.6708,16.5711,16.6352,621900.0
2008-07-02 13:25:00,23.38,23.46,23.34,23.4,516400.0,16.6423,16.6993,16.6138,16.6565,516400.0
2008-07-02 13:30:00,23.39,23.41,23.34,23.41,381500.0,16.6494,16.6637,16.6138,16.6637,381500.0
2008-07-02 13:35:00,23.4,23.43,23.34,23.4,660300.0,16.6565,16.6779,16.6138,16.6565,660300.0
2008-07-02 13:40:00,23.4,23.49,23.36,23.49,323500.0,16.6565,16.7206,16.6281,16.7206,323500.0
2008-07-02 13:45:00,23.49,23.53,23.41,23.53,359200.0,16.7206,16.7491,16.6637,16.7491,359200.0
2008-07-02 13:50:00,23.53,23.69,23.5,23.66,764000.0,16.7491,16.863,16.7277,16.8416,764000.0
2008-07-02 13:55:00,23.67,23.7,23.57,23.61,853000.0,16.8487,16.8701,16.7776,16.806,853000.0
2008-07-02 14:00:00,23.62,23.63,23.54,23.58,342400.0,16.8131,16.8203,16.7562,16.7847,342400.0
2008-07-02 14:05:00,23.59,23.6,23.5,23.52,940300.0,16.7918,16.7989,16.7277,16.742,940300.0
2008-07-02 14:10:00,23.52,23.52,23.43,23.43,752100.0,16.742,16.742,16.6779,16.6779,752100.0
2008-07-02 14:15:00,23.43,23.49,23.41,23.43,844800.0,16.6779,16.7206,16.6637,16.6779,844800.0
2008-07-02 14:20:00,23.42,23.43,23.32,23.35,663400.0,16.6708,16.6779,16.5996,16.621,663400.0
2008-07-02 14:25:00,23.35,23.36,23.22,23.24,600000.0,16.621,16.6281,16.5284,16.5427,600000.0
2008-07-02 14:30:00,23.24,23.27,23.18,23.22,1561400.0,16.5427,16.564,16.4999,16.5284,1561400.0
2008-07-02 14:35:00,23.22,23.23,23.1,23.1,1051400.0,16.5284,16.5355,16.443,16.443,1051400.0
2008-07-02 14:40:00,23.1,23.16,23.06,23.13,854200.0,16.443,16.4857,16.4145,16.4644,854200.0
2008-07-02 14:45:00,23.12,23.15,23.1,23.11,1087800.0,16.4572,16.4786,16.443,16.4501,1087800.0
2008-07-02 14:50:00,23.12,23.12,23.0,23.0,936900.0,16.4572,16.4572,16.3718,16.3718,936900.0
2008-07-02 14:55:00,23.0,23.0,22.85,22.89,1787400.0,16.3718,16.3718,16.265,16.2935,1787400.0
2008-07-02 15:00:00,22.88,22.92,22.85,22.92,1060500.0,16.2864,16.3149,16.265,16.3149,1060500.0
2008-07-02 15:05:00,22.9,22.92,22.75,22.78,1022700.0,16.3006,16.3149,16.1939,16.2152,1022700.0
2008-07-02 15:10:00,22.78,22.86,22.71,22.72,1410800.0,16.2152,16.2722,16.1654,16.1725,1410800.0
2008-07-02 15:15:00,22.72,22.83,22.71,22.8,1197100.0,16.1725,16.2508,16.1654,16.2295,1197100.0
2008-07-02 15:20:00,22.8,22.87,22.79,22.83,1262000.0,16.2295,16.2793,16.2223,16.2508,1262000.0
2008-07-02 15:25:00,22.83,22.89,22.79,22.81,1425300.0,16.2508,16.2935,16.2223,16.2366,1425300.0
2008-07-02 15:30:00,22.8,22.81,22.67,22.72,1991600.0,16.2295,16.2366,16.1369,16.1725,1991600.0
2008-07-02 15:35:00,22.71,22.73,22.64,22.72,2029600.0,16.1654,16.1796,16.1156,16.1725,2029600.0
2008-07-02 15:40:00,22.72,22.72,22.55,22.57,2039100.0,16.1725,16.1725,16.0515,16.0657,2039100.0
2008-07-02 15:45:00,22.57,22.62,22.54,22.56,2289300.0,16.0657,16.1013,16.0444,16.0586,2289300.0
2008-07-02 15:50:00,22.56,22.66,22.54,22.62,2452600.0,16.0586,16.1298,16.0444,16.1013,2452600.0
2008-07-02 15:55:00,22.62,22.72,22.55,22.55,2907800.0,16.1013,16.1725,16.0515,16.0515,2907800.0
2008-07-03 08:00:00,22.5,22.5,22.4,22.4,4200.0,16.0159,16.0159,15.9447,15.9447,4200.0
2008-07-03 08:05:00,22.4,22.4,22.4,22.4,1200.0,15.9447,15.9447,15.9447,15.9447,1200.0
2008-07-03 08:10:00,22.43,22.43,22.4,22.4,1500.0,15.9661,15.9661,15.9447,15.9447,1500.0
2008-07-03 08:15:00,22.44,22.45,22.44,22.45,5300.0,15.9732,15.9803,15.9732,15.9803,5300.0
2008-07-03 08:20:00,22.5,22.56,22.5,22.56,5700.0,16.0159,16.0586,16.0159,16.0586,5700.0
2008-07-03 08:25:00,22.5,22.51,22.5,22.5,5200.0,16.0159,16.023,16.0159,16.0159,5200.0
2008-07-03 08:30:00,22.5,22.65,22.44,22.65,15000.0,16.0159,16.1227,15.9732,16.1227,15000.0
2008-07-03 08:35:00,22.63,22.75,22.63,22.66,15300.0,16.1084,16.1939,16.1084,16.1298,15300.0
2008-07-03 08:40:00,22.7,22.71,22.67,22.7,8400.0,16.1583,16.1654,16.1369,16.1583,8400.0
2008-07-03 08:45:00,22.64,22.64,22.62,22.62,2000.0,16.1156,16.1156,16.1013,16.1013,2000.0
2008-07-03 08:50:00,22.7,22.77,22.69,22.75,26100.0,16.1583,16.2081,16.1512,16.1939,26100.0
2008-07-03 08:55:00,22.74,22.85,22.74,22.84,24100.0,16.1867,16.265,16.1867,16.2579,24100.0
2008-07-03 09:00:00,22.84,22.88,22.82,22.88,9400.0,16.2579,16.2864,16.2437,16.2864,9400.0
2008-07-03 09:05:00,22.85,22.94,22.81,22.85,29100.0,16.265,16.3291,16.2366,16.265,29100.0
2008-07-03 09:10:00,22.8,22.87,22.8,22.86,10000.0,16.2295,16.2793,16.2295,16.2722,10000.0
2008-07-03 09:15:00,22.86,22.89,22.78,22.78,2900.0,16.2722,16.2935,16.2152,16.2152,2900.0
2008-07-03 09:20:00,22.87,22.87,22.87,22.87,100.0,16.2793,16.2793,16.2793,16.2793,100.0
2008-07-03 09:25:00,22.82,22.82,22.82,22.82,1000.0,16.2437,16.2437,16.2437,16.2437,1000.0
2008-07-03 09:30:00,22.75,22.88,22.7,22.77,1486100.0,16.1939,16.2864,16.1583,16.2081,1486100.0
2008-07-03 09:35:00,22.77,22.81,22.56,22.56,846600.0,16.2081,16.2366,16.0586,16.0586,846600.0
2008-07-03 09:40:00,22.56,22.61,22.37,22.38,1401500.0,16.0586,16.0942,15.9234,15.9305,1401500.0
2008-07-03 09:45:00,22.38,22.39,22.1,22.12,2172900.0,15.9305,15.9376,15.7312,15.7454,2172900.0
2008-07-03 09:50:00,22.12,22.2,21.91,22.19,3465200.0,15.7454,15.8024,15.5959,15.7952,3465200.0
2008-07-03 09:55:00,22.19,22.2,21.95,21.99,1405400.0,15.7952,15.8024,15.6244,15.6529,1405400.0
2008-07-03 10:00:00,21.99,21.99,21.72,21.93,1688200.0,15.6529,15.6529,15.4607,15.6102,1688200.0
2008-07-03 10:05:00,21.93,22.24,21.89,21.94,1809500.0,15.6102,15.8308,15.5817,15.6173,1809500.0
2008-07-03 10:10:00,21.94,22.05,21.87,21.96,1164600.0,15.6173,15.6956,15.5675,15.6315,1164600.0
2008-07-03 10:15:00,21.96,22.05,21.93,22.01,1164000.0,15.6315,15.6956,15.6102,15.6671,1164000.0
2008-07-03 10:20:00,22.01,22.17,21.95,22.04,1126700.0,15.6671,15.781,15.6244,15.6885,1126700.0
2008-07-03 10:25:00,22.04,22.08,21.96,22.07,1453600.0,15.6885,15.7169,15.6315,15.7098,1453600.0
2008-07-03 10:30:00,22.07,22.15,21.97,21.99,1079000.0,15.7098,15.7668,15.6386,15.6529,1079000.0
2008-07-03 10:35:00,21.99,22.28,21.93,22.24,1494700.0,15.6529,15.8593,15.6102,15.8308,1494700.0
2008-07-03 10:40:00,22.23,22.34,22.16,22.2,1048700.0,15.8237,15.902,15.7739,15.8024,1048700.0
2008-07-03 10:45:00,22.2,22.22,22.08,22.14,1050400.0,15.8024,15.8166,15.7169,15.7597,1050400.0
2008-07-03 10:50:00,22.14,22.21,22.09,22.21,907200.0,15.7597,15.8095,15.7241,15.8095,907200.0
2008-07-03 10:55:00,22.21,22.22,22.07,22.07,722900.0,15.8095,15.8166,15.7098,15.7098,722900.0
2008-07-03 11:00:00,22.07,22.26,22.06,22.16,861400.0,15.7098,15.8451,15.7027,15.7739,861400.0
2008-07-03 11:05:00,22.15,22.28,22.13,22.27,616400.0,15.7668,15.8593,15.7525,15.8522,616400.0
2008-07-03 11:10:00,22.27,22.3,22.22,22.27,461700.0,15.8522,15.8735,15.8166,15.8522,461700.0
2008-07-03 11:15:00,22.27,22.31,22.22,22.3,622500.0,15.8522,15.8807,15.8166,15.8735,622500.0
2008-07-03 11:20:00,22.3,22.31,22.18,22.19,772400.0,15.8735,15.8807,15.7881,15.7952,772400.0
2008-07-03 11:25:00,22.2,22.39,22.19,22.36,637000.0,15.8024,15.9376,15.7952,15.9163,637000.0
2008-07-03 11:30:00,22.36,22.66,22.28,22.33,1283300.0,15.9163,16.1298,15.8593,15.8949,1283300.0
2008-07-03 11:35:00,22.32,22.34,22.23,22.33,1323900.0,15.8878,15.902,15.8237,15.8949,1323900.0
2008-07-03 11:40:00,22.33,22.34,22.27,22.31,755100.0,15.8949,15.902,15.8522,15.8807,755100.0
2008-07-03 11:45:00,22.3,22.38,22.29,22.35,650900.0,15.8735,15.9305,15.8664,15.9091,650900.0
2008-07-03 11:50:00,22.36,22.41,22.34,22.39,591000.0,15.9163,15.9518,15.902,15.9376,591000.0
2008-07-03 11:55:00,22.38,22.42,22.33,22.42,699100.0,15.9305,15.959,15.8949,15.959,699100.0
2008-07-03 12:00:00,22.41,22.43,22.22,22.39,814900.0,15.9518,15.9661,15.8166,15.9376,814900.0
2008-07-03 12:05:00,22.39,22.42,22.35,22.36,532700.0,15.9376,15.959,15.9091,15.9163,532700.0
2008-07-03 12:10:00,22.37,22.38,22.3,22.35,595300.0,15.9234,15.9305,15.8735,15.9091,595300.0
2008-07-03 12:15:00,22.35,22.41,22.33,22.39,675900.0,15.9091,15.9518,15.8949,15.9376,675900.0
2008-07-03 12:20:00,22.39,22.42,22.35,22.4,509300.0,15.9376,15.959,15.9091,15.9447,509300.0
2008-07-03 12:25:00,22.41,22.46,22.39,22.44,500200.0,15.9518,15.9874,15.9376,15.9732,500200.0
2008-07-03 12:30:00,22.44,22.44,22.36,22.4,652500.0,15.9732,15.9732,15.9163,15.9447,652500.0
2008-07-03 12:35:00,22.4,22.48,22.36,22.4,1015100.0,15.9447,16.0017,15.9163,15.9447,1015100.0
2008-07-03 12:40:00,22.4,22.44,22.36,22.42,1084900.0,15.9447,15.9732,15.9163,15.959,1084900.0
2008-07-03 12:45:00,22.41,22.45,22.4,22.44,1066100.0,15.9518,15.9803,15.9447,15.9732,1066100.0
2008-07-03 12:50:00,22.45,22.45,22.38,22.39,1030200.0,15.9803,15.9803,15.9305,15.9376,1030200.0
2008-07-03 12:55:00,22.39,22.43,22.39,22.42,1950300.0,15.9376,15.9661,15.9376,15.959,1950300.0
2008-07-07 09:30:00,22.61,22.95,22.61,22.73,1862200.0,16.0942,16.3362,16.0942,16.1796,1862200.0
2008-07-07 09:35:00,22.73,22.82,22.67,22.72,2217100.0,16.1796,16.2437,16.1369,16.1725,2217100.0
2008-07-07 09:40:00,22.73,22.76,22.45,22.46,1361100.0,16.1796,16.201,15.9803,15.9874,1361100.0
2008-07-07 09:45:00,22.46,22.63,22.45,22.48,1148400.0,15.9874,16.1084,15.9803,16.0017,1148400.0
2008-07-07 09:50:00,22.48,22.55,22.39,22.42,1013900.0,16.0017,16.0515,15.9376,15.959,1013900.0
2008-07-07 09:55:00,22.42,22.46,22.3,22.31,868100.0,15.959,15.9874,15.8735,15.8807,868100.0
2008-07-07 10:00:00,22.31,22.39,22.25,22.28,1176700.0,15.8807,15.9376,15.838,15.8593,1176700.0
2008-07-07 10:05:00,22.27,22.34,22.25,22.3,756000.0,15.8522,15.902,15.838,15.8735,756000.0
2008-07-07 10:10:00,22.3,22.36,22.25,22.26,1229900.0,15.8735,15.9163,15.838,15.8451,1229900.0
2008-07-07 10:15:00,22.26,22.27,22.1,22.15,1452200.0,15.8451,15.8522,15.7312,15.7668,1452200.0
2008-07-07 10:20:00,22.16,22.33,22.14,22.31,1200200.0,15.7739,15.8949,15.7597,15.8807,1200200.0
2008-07-07 10:25:00,22.3,22.38,22.25,22.34,625200.0,15.8735,15.9305,15.838,15.902,625200.0
2008-07-07 10:30:00,22.34,22.36,22.29,22.29,724500.0,15.902,15.9163,15.8664,15.8664,724500.0
2008-07-07 10:35:00,22.29,22.35,22.27,22.28,811300.0,15.8664,15.9091,15.8522,15.8593,811300.0
2008-07-07 10:40:00,22.29,22.3,22.22,22.23,580500.0,15.8664,15.8735,15.8166,15.8237,580500.0
2008-07-07 10:45:00,22.23,22.29,22.22,22.25,766200.0,15.8237,15.8664,15.8166,15.838,766200.0
2008-07-07 10:50:00,22.26,22.27,22.23,22.25,570000.0,15.8451,15.8522,15.8237,15.838,570000.0
2008-07-07 10:55:00,22.25,22.25,22.16,22.22,530000.0,15.838,15.838,15.7739,15.8166,530000.0
2008-07-07 11:00:00,22.22,22.24,22.15,22.21,891600.0,15.8166,15.8308,15.7668,15.8095,891600.0
2008-07-07 11:05:00,22.21,22.23,22.06,22.1,1091200.0,15.8095,15.8237,15.7027,15.7312,1091200.0
2008-07-07 11:10:00,22.1,22.13,22.07,22.12,893700.0,15.7312,15.7525,15.7098,15.7454,893700.0
2008-07-07 11:15:00,22.12,22.26,22.09,22.26,886900.0,15.7454,15.8451,15.7241,15.8451,886900.0
2008-07-07 11:20:00,22.27,22.27,22.2,22.26,1025100.0,15.8522,15.8522,15.8024,15.8451,1025100.0
2008-07-07 11:25:00,22.26,22.31,22.25,22.28,652300.0,15.8451,15.8807,15.838,15.8593,652300.0
2008-07-07 11:30:00,22.28,22.32,22.18,22.19,925900.0,15.8593,15.8878,15.7881,15.7952,925900.0
2008-07-07 11:35:00,22.18,22.19,22.11,22.17,594600.0,15.7881,15.7952,15.7383,15.781,594600.0
2008-07-07 11:40:00,22.16,22.23,22.13,22.14,711700.0,15.7739,15.8237,15.7525,15.7597,711700.0
2008-07-07 11:45:00,22.13,22.2,22.12,22.14,481500.0,15.7525,15.8024,15.7454,15.7597,481500.0
2008-07-07 11:50:00,22.14,22.23,22.12,22.23,668900.0,15.7597,15.8237,15.7454,15.8237,668900.0
2008-07-07 11:55:00,22.24,22.29,22.22,22.26,449400.0,15.8308,15.8664,15.8166,15.8451,449400.0
2008-07-07 12:00:00,22.26,22.3,22.25,22.3,600000.0,15.8451,15.8735,15.838,15.8735,600000.0
2008-07-07 12:05:00,22.3,22.34,22.29,22.3,569200.0,15.8735,15.902,15.8664,15.8735,569200.0
2008-07-07 12:10:00,22.31,22.33,22.27,22.27,744700.0,15.8807,15.8949,15.8522,15.8522,744700.0
2008-07-07 12:15:00,22.28,22.28,22.14,22.16,1106400.0,15.8593,15.8593,15.7597,15.7739,1106400.0
2008-07-07 12:20:00,22.16,22.17,21.99,22.07,1662500.0,15.7739,15.781,15.6529,15.7098,1662500.0
2008-07-07 12:25:00,22.07,22.3,21.78,21.81,1675800.0,15.7098,15.8735,15.5034,15.5248,1675800.0
2008-07-07 12:30:00,21.81,21.96,21.79,21.94,1915900.0,15.5248,15.6315,15.5105,15.6173,1915900.0
2008-07-07 12:35:00,21.94,22.0,21.91,21.97,1058300.0,15.6173,15.66,15.5959,15.6386,1058300.0
2008-07-07 12:40:00,21.97,22.06,21.89,21.9,634300.0,15.6386,15.7027,15.5817,15.5888,634300.0
2008-07-07 12:45:00,21.9,22.17,21.8,21.81,1671000.0,15.5888,15.781,15.5176,15.5248,1671000.0
2008-07-07 12:50:00,21.82,21.84,21.73,21.74,1289200.0,15.5319,15.5461,15.4678,15.4749,1289200.0
2008-07-07 12:55:00,21.75,21.75,21.51,21.53,1777300.0,15.482,15.482,15.3112,15.3254,1777300.0
2008-07-07 13:00:00,21.53,21.56,21.47,21.53,1785100.0,15.3254,15.3468,15.2827,15.3254,1785100.0
2008-07-07 13:05:00,21.53,21.56,21.37,21.52,1657000.0,15.3254,15.3468,15.2116,15.3183,1657000.0
2008-07-07 13:10:00,21.52,21.61,21.49,21.51,836100.0,15.3183,15.3824,15.297,15.3112,836100.0
2008-07-07 13:15:00,21.52,22.0,21.47,21.52,1665700.0,15.3183,15.66,15.2827,15.3183,1665700.0
2008-07-07 13:20:00,21.51,21.53,21.43,21.48,829600.0,15.3112,15.3254,15.2543,15.2899,829600.0
2008-07-07 13:25:00,21.47,21.5,21.36,21.36,1392300.0,15.2827,15.3041,15.2044,15.2044,1392300.0
2008-07-07 13:30:00,21.35,21.37,21.28,21.36,1548500.0,15.1973,15.2116,15.1475,15.2044,1548500.0
2008-07-07 13:35:00,21.35,21.36,21.25,21.27,1157700.0,15.1973,15.2044,15.1261,15.1404,1157700.0
2008-07-07 13:40:00,21.27,21.3,21.2,21.25,1301700.0,15.1404,15.1617,15.0905,15.1261,1301700.0
2008-07-07 13:45:00,21.25,21.32,21.24,21.26,734700.0,15.1261,15.176,15.119,15.1333,734700.0
2008-07-07 13:50:00,21.25,21.26,21.11,21.16,1406400.0,15.1261,15.1333,15.0265,15.0621,1406400.0
2008-07-07 13:55:00,21.16,21.27,21.15,21.18,704300.0,15.0621,15.1404,15.055,15.0763,704300.0
2008-07-07 14:00:00,21.18,21.36,21.17,21.34,1103700.0,15.0763,15.2044,15.0692,15.1902,1103700.0
2008-07-07 14:05:00,21.34,21.35,21.1,21.21,1100300.0,15.1902,15.1973,15.0194,15.0977,1100300.0
2008-07-07 14:10:00,21.21,21.23,21.1,21.21,1096400.0,15.0977,15.1119,15.0194,15.0977,1096400.0
2008-07-07 14:15:00,21.21,21.27,21.14,21.24,667200.0,15.0977,15.1404,15.0478,15.119,667200.0
2008-07-07 14:20:00,21.24,21.4,21.24,21.4,1018600.0,15.119,15.2329,15.119,15.2329,1018600.0
2008-07-07 14:25:00,21.4,21.41,21.31,21.39,732600.0,15.2329,15.24,15.1688,15.2258,732600.0
2008-07-07 14:30:00,21.4,21.47,21.39,21.45,973700.0,15.2329,15.2827,15.2258,15.2685,973700.0
2008-07-07 14:35:00,21.45,21.48,21.42,21.48,953000.0,15.2685,15.2899,15.2471,15.2899,953000.0
2008-07-07 14:40:00,21.49,21.54,21.44,21.47,951100.0,15.297,15.3326,15.2614,15.2827,951100.0
2008-07-07 14:45:00,21.47,21.55,21.44,21.54,1798900.0,15.2827,15.3397,15.2614,15.3326,1798900.0
2008-07-07 14:50:00,21.54,21.61,21.53,21.56,756700.0,15.3326,15.3824,15.3254,15.3468,756700.0
2008-07-07 14:55:00,21.55,21.68,21.53,21.68,1827100.0,15.3397,15.4322,15.3254,15.4322,1827100.0
2008-07-07 15:00:00,21.68,21.8,21.68,21.79,1648400.0,15.4322,15.5176,15.4322,15.5105,1648400.0
2008-07-07 15:05:00,21.79,21.82,21.67,21.71,1538100.0,15.5105,15.5319,15.4251,15.4536,1538100.0
2008-07-07 15:10:00,21.71,21.87,21.68,21.82,1165400.0,15.4536,15.5675,15.4322,15.5319,1165400.0
2008-07-07 15:15:00,21.82,22.0,21.75,21.87,1112400.0,15.5319,15.66,15.482,15.5675,1112400.0
2008-07-07 15:20:00,21.86,21.86,21.65,21.71,1087300.0,15.5603,15.5603,15.4109,15.4536,1087300.0
2008-07-07 15:25:00,21.7,21.85,21.67,21.84,1249800.0,15.4465,15.5532,15.4251,15.5461,1249800.0
2008-07-07 15:30:00,21.84,22.08,21.83,22.08,2172200.0,15.5461,15.7169,15.539,15.7169,2172200.0
2008-07-07 15:35:00,22.07,22.09,21.99,22.06,1885400.0,15.7098,15.7241,15.6529,15.7027,1885400.0
2008-07-07 15:40:00,22.06,22.1,21.88,21.93,2024500.0,15.7027,15.7312,15.5746,15.6102,2024500.0
2008-07-07 15:45:00,21.92,21.94,21.79,21.79,1427800.0,15.6031,15.6173,15.5105,15.5105,1427800.0
2008-07-07 15:50:00,21.78,21.82,21.59,21.59,1885500.0,15.5034,15.5319,15.3682,15.3682,1885500.0
2008-07-07 15:55:00,21.59,21.67,21.44,21.49,3635900.0,15.3682,15.4251,15.2614,15.297,3635900.0
2008-07-08 09:30:00,21.56,21.65,21.17,21.17,1734100.0,15.3468,15.4109,15.0692,15.0692,1734100.0
2008-07-08 09:35:00,21.18,21.5,21.12,21.44,1997700.0,15.0763,15.3041,15.0336,15.2614,1997700.0
2008-07-08 09:40:00,21.43,21.85,21.4,21.85,2122400.0,15.2543,15.5532,15.2329,15.5532,2122400.0
2008-07-08 09:45:00,21.84,21.85,21.46,21.46,2115400.0,15.5461,15.5532,15.2756,15.2756,2115400.0
2008-07-08 09:50:00,21.46,21.8,21.45,21.68,1055500.0,15.2756,15.5176,15.2685,15.4322,1055500.0
2008-07-08 09:55:00,21.69,21.69,21.53,21.58,824600.0,15.4393,15.4393,15.3254,15.361,824600.0
2008-07-08 10:00:00,21.57,21.6,21.45,21.57,982800.0,15.3539,15.3753,15.2685,15.3539,982800.0
2008-07-08 10:05:00,21.58,21.77,21.51,21.77,1054100.0,15.361,15.4963,15.3112,15.4963,1054100.0
2008-07-08 10:10:00,21.77,21.8,21.53,21.58,1014200.0,15.4963,15.5176,15.3254,15.361,1014200.0
2008-07-08 10:15:00,21.58,21.69,21.46,21.54,1243000.0,15.361,15.4393,15.2756,15.3326,1243000.0
2008-07-08 10:20:00,21.54,21.55,21.48,21.52,803900.0,15.3326,15.3397,15.2899,15.3183,803900.0
2008-07-08 10:25:00,21.53,21.61,21.47,21.58,792200.0,15.3254,15.3824,15.2827,15.361,792200.0
2008-07-08 10:30:00,21.58,21.69,21.49,21.54,759700.0,15.361,15.4393,15.297,15.3326,759700.0
2008-07-08 10:35:00,21.55,21.58,21.36,21.44,886900.0,15.3397,15.361,15.2044,15.2614,886900.0
2008-07-08 10:40:00,21.44,21.48,21.37,21.42,538800.0,15.2614,15.2899,15.2116,15.2471,538800.0
2008-07-08 10:45:00,21.41,21.42,21.3,21.41,868100.0,15.24,15.2471,15.1617,15.24,868100.0
2008-07-08 10:50:00,21.42,21.43,21.33,21.34,719900.0,15.2471,15.2543,15.1831,15.1902,719900.0
2008-07-08 10:55:00,21.33,21.53,21.33,21.51,599100.0,15.1831,15.3254,15.1831,15.3112,599100.0
2008-07-08 11:00:00,21.51,21.59,21.45,21.48,589400.0,15.3112,15.3682,15.2685,15.2899,589400.0
2008-07-08 11:05:00,21.48,21.58,21.41,21.56,562100.0,15.2899,15.361,15.24,15.3468,562100.0
2008-07-08 11:10:00,21.55,21.74,21.48,21.73,1376300.0,15.3397,15.4749,15.2899,15.4678,1376300.0
2008-07-08 11:15:00,21.73,21.8,21.65,21.69,1298600.0,15.4678,15.5176,15.4109,15.4393,1298600.0
2008-07-08 11:20:00,21.69,21.87,21.68,21.77,1623100.0,15.4393,15.5675,15.4322,15.4963,1623100.0
2008-07-08 11:25:00,21.77,21.89,21.74,21.84,862700.0,15.4963,15.5817,15.4749,15.5461,862700.0
2008-07-08 11:30:00,21.84,21.86,21.67,21.84,1123500.0,15.5461,15.5603,15.4251,15.5461,1123500.0
2008-07-08 11:35:00,21.84,21.92,21.83,21.83,887500.0,15.5461,15.6031,15.539,15.539,887500.0
2008-07-08 11:40:00,21.83,21.86,21.76,21.79,915800.0,15.539,15.5603,15.4892,15.5105,915800.0
2008-07-08 11:45:00,21.79,21.86,21.76,21.79,677100.0,15.5105,15.5603,15.4892,15.5105,677100.0
2008-07-08 11:50:00,21.79,21.88,21.79,21.83,823700.0,15.5105,15.5746,15.5105,15.539,823700.0
2008-07-08 11:55:00,21.82,21.88,21.75,21.88,661600.0,15.5319,15.5746,15.482,15.5746,661600.0
2008-07-08 12:00:00,21.88,22.0,21.8,21.99,1159900.0,15.5746,15.66,15.5176,15.6529,1159900.0
2008-07-08 12:05:00,21.99,22.2,21.96,22.16,1930200.0,15.6529,15.8024,15.6315,15.7739,1930200.0
2008-07-08 12:10:00,22.16,22.17,22.05,22.1,1085900.0,15.7739,15.781,15.6956,15.7312,1085900.0
2008-07-08 12:15:00,22.1,22.29,22.1,22.15,1591800.0,15.7312,15.8664,15.7312,15.7668,1591800.0
2008-07-08 12:20:00,22.15,22.28,22.11,22.25,868600.0,15.7668,15.8593,15.7383,15.838,868600.0
2008-07-08 12:25:00,22.25,22.38,22.2,22.37,1111700.0,15.838,15.9305,15.8024,15.9234,1111700.0
2008-07-08 12:30:00,22.37,22.61,22.31,22.5,2217300.0,15.9234,16.0942,15.8807,16.0159,2217300.0
2008-07-08 12:35:00,22.5,22.51,22.37,22.4,1139800.0,16.0159,16.023,15.9234,15.9447,1139800.0
2008-07-08 12:40:00,22.4,22.41,22.26,22.29,1092200.0,15.9447,15.9518,15.8451,15.8664,1092200.0
2008-07-08 12:45:00,22.3,22.34,22.26,22.27,949400.0,15.8735,15.902,15.8451,15.8522,949400.0
2008-07-08 12:50:00,22.26,22.34,22.25,22.28,579700.0,15.8451,15.902,15.838,15.8593,579700.0
2008-07-08 12:55:00,22.28,22.34,22.27,22.32,452800.0,15.8593,15.902,15.8522,15.8878,452800.0
2008-07-08 13:00:00,22.32,22.5,22.27,22.48,1191100.0,15.8878,16.0159,15.8522,16.0017,1191100.0
2008-07-08 13:05:00,22.48,22.64,22.43,22.55,1401800.0,16.0017,16.1156,15.9661,16.0515,1401800.0
2008-07-08 13:10:00,22.55,22.61,22.47,22.49,715200.0,16.0515,16.0942,15.9946,16.0088,715200.0
2008-07-08 13:15:00,22.5,22.5,21.9,22.38,1204000.0,16.0159,16.0159,15.5888,15.9305,1204000.0
2008-07-08 13:20:00,22.38,22.41,22.24,22.27,1451200.0,15.9305,15.9518,15.8308,15.8522,1451200.0
2008-07-08 13:25:00,22.26,22.41,22.26,22.38,560300.0,15.8451,15.9518,15.8451,15.9305,560300.0
2008-07-08 13:30:00,22.38,22.38,22.24,22.25,1072400.0,15.9305,15.9305,15.8308,15.838,1072400.0
2008-07-08 13:35:00,22.24,22.3,22.12,22.14,797700.0,15.8308,15.8735,15.7454,15.7597,797700.0
2008-07-08 13:40:00,22.14,22.21,22.09,22.21,786000.0,15.7597,15.8095,15.7241,15.8095,786000.0
2008-07-08 13:45:00,22.2,22.26,22.13,22.25,815600.0,15.8024,15.8451,15.7525,15.838,815600.0
2008-07-08 13:50:00,22.24,22.25,22.15,22.16,490100.0,15.8308,15.838,15.7668,15.7739,490100.0
2008-07-08 13:55:00,22.16,22.24,22.09,22.12,1111000.0,15.7739,15.8308,15.7241,15.7454,1111000.0
2008-07-08 14:00:00,22.12,22.22,22.07,22.19,1321300.0,15.7454,15.8166,15.7098,15.7952,1321300.0
2008-07-08 14:05:00,22.2,22.21,22.14,22.19,805200.0,15.8024,15.8095,15.7597,15.7952,805200.0
2008-07-08 14:10:00,22.19,22.25,22.15,22.15,610900.0,15.7952,15.838,15.7668,15.7668,610900.0
2008-07-08 14:15:00,22.15,22.21,22.15,22.2,709900.0,15.7668,15.8095,15.7668,15.8024,709900.0
2008-07-08 14:20:00,22.19,22.27,22.19,22.2,1002800.0,15.7952,15.8522,15.7952,15.8024,1002800.0
2008-07-08 14:25:00,22.2,22.27,22.16,22.26,910600.0,15.8024,15.8522,15.7739,15.8451,910600.0
2008-07-08 14:30:00,22.26,22.35,22.22,22.32,1612200.0,15.8451,15.9091,15.8166,15.8878,1612200.0
2008-07-08 14:35:00,22.32,22.54,22.32,22.42,1948200.0,15.8878,16.0444,15.8878,15.959,1948200.0
2008-07-08 14:40:00,22.42,22.58,22.41,22.54,1497400.0,15.959,16.0729,15.9518,16.0444,1497400.0
2008-07-08 14:45:00,22.54,22.74,22.54,22.59,1630400.0,16.0444,16.1867,16.0444,16.08,1630400.0
2008-07-08 14:50:00,22.59,22.74,22.55,22.71,812400.0,16.08,16.1867,16.0515,16.1654,812400.0
2008-07-08 14:55:00,22.71,22.79,22.63,22.74,1147000.0,16.1654,16.2223,16.1084,16.1867,1147000.0
2008-07-08 15:00:00,22.74,22.96,22.72,22.92,1725600.0,16.1867,16.3433,16.1725,16.3149,1725600.0
2008-07-08 15:05:00,22.92,22.96,22.81,22.94,1569600.0,16.3149,16.3433,16.2366,16.3291,1569600.0
2008-07-08 15:10:00,22.95,23.1,22.25,23.03,1796600.0,16.3362,16.443,15.838,16.3932,1796600.0
2008-07-08 15:15:00,23.04,23.07,22.98,23.03,1508900.0,16.4003,16.4216,16.3576,16.3932,1508900.0
2008-07-08 15:20:00,23.04,23.04,22.88,22.94,1520000.0,16.4003,16.4003,16.2864,16.3291,1520000.0
2008-07-08 15:25:00,22.94,23.12,22.92,23.11,1254300.0,16.3291,16.4572,16.3149,16.4501,1254300.0
2008-07-08 15:30:00,23.11,23.29,23.08,23.24,1820000.0,16.4501,16.5782,16.4288,16.5427,1820000.0
2008-07-08 15:35:00,23.23,23.4,23.09,23.36,2558100.0,16.5355,16.6565,16.4359,16.6281,2558100.0
2008-07-08 15:40:00,23.36,23.42,23.19,23.19,2869600.0,16.6281,16.6708,16.5071,16.5071,2869600.0
2008-07-08 15:45:00,23.2,23.37,23.18,23.3,2495800.0,16.5142,16.6352,16.4999,16.5854,2495800.0
2008-07-08 15:50:00,23.3,23.48,23.28,23.46,2859900.0,16.5854,16.7135,16.5711,16.6993,2859900.0
2008-07-08 15:55:00,23.46,23.67,23.45,23.58,4246300.0,16.6993,16.8487,16.6921,16.7847,4246300.0
2008-07-09 09:30:00,23.59,24.0,23.59,23.83,2911800.0,16.7918,17.0836,16.7918,16.9626,2911800.0
2008-07-09 09:35:00,23.84,23.88,23.4,23.43,2808400.0,16.9697,16.9982,16.6565,16.6779,2808400.0
2008-07-09 09:40:00,23.45,23.64,23.36,23.51,1524600.0,16.6921,16.8274,16.6281,16.7348,1524600.0
2008-07-09 09:45:00,23.51,23.9,23.5,23.64,1728600.0,16.7348,17.0125,16.7277,16.8274,1728600.0
2008-07-09 09:50:00,23.64,23.7,23.15,23.17,2181700.0,16.8274,16.8701,16.4786,16.4928,2181700.0
2008-07-09 09:55:00,23.18,23.33,23.16,23.3,1274500.0,16.4999,16.6067,16.4857,16.5854,1274500.0
2008-07-09 10:00:00,23.3,23.31,23.02,23.02,1395500.0,16.5854,16.5925,16.3861,16.3861,1395500.0
2008-07-09 10:05:00,23.03,23.18,22.95,23.1,1177900.0,16.3932,16.4999,16.3362,16.443,1177900.0
2008-07-09 10:10:00,23.09,23.19,23.01,23.12,1094300.0,16.4359,16.5071,16.3789,16.4572,1094300.0
2008-07-09 10:15:00,23.11,23.37,23.07,23.36,1231800.0,16.4501,16.6352,16.4216,16.6281,1231800.0
2008-07-09 10:20:00,23.35,23.43,23.27,23.37,1743800.0,16.621,16.6779,16.564,16.6352,1743800.0
2008-07-09 10:25:00,23.37,23.54,23.34,23.5,1106500.0,16.6352,16.7562,16.6138,16.7277,1106500.0
2008-07-09 10:30:00,23.5,23.54,23.4,23.45,908900.0,16.7277,16.7562,16.6565,16.6921,908900.0
2008-07-09 10:35:00,23.46,23.5,23.27,23.28,1366300.0,16.6993,16.7277,16.564,16.5711,1366300.0
2008-07-09 10:40:00,23.28,23.34,23.18,23.22,1015700.0,16.5711,16.6138,16.4999,16.5284,1015700.0
2008-07-09 10:45:00,23.23,23.29,23.18,23.23,663000.0,16.5355,16.5782,16.4999,16.5355,663000.0
2008-07-09 10:50:00,23.23,23.28,23.1,23.2,1062500.0,16.5355,16.5711,16.443,16.5142,1062500.0
2008-07-09 10:55:00,23.2,23.4,23.17,23.27,966000.0,16.5142,16.6565,16.4928,16.564,966000.0
2008-07-09 11:00:00,23.27,23.45,23.22,23.42,804000.0,16.564,16.6921,16.5284,16.6708,804000.0
2008-07-09 11:05:00,23.43,23.5,23.39,23.45,983500.0,16.6779,16.7277,16.6494,16.6921,983500.0
2008-07-09 11:10:00,23.45,23.5,23.35,23.37,696900.0,16.6921,16.7277,16.621,16.6352,696900.0
2008-07-09 11:15:00,23.37,23.48,23.3,23.46,743900.0,16.6352,16.7135,16.5854,16.6993,743900.0
2008-07-09 11:20:00,23.46,23.64,23.44,23.63,858600.0,16.6993,16.8274,16.685,16.8203,858600.0
2008-07-09 11:25:00,23.63,24.0,23.62,23.98,2214500.0,16.8203,17.0836,16.8131,17.0694,2214500.0
2008-07-09 11:30:00,23.99,24.0,23.48,23.79,1427600.0,17.0765,17.0836,16.7135,16.9342,1427600.0
2008-07-09 11:35:00,23.79,23.85,23.74,23.79,929400.0,16.9342,16.9769,16.8986,16.9342,929400.0
2008-07-09 11:40:00,23.79,23.88,23.78,23.87,617900.0,16.9342,16.9982,16.927,16.9911,617900.0
2008-07-09 11:45:00,23.87,23.92,23.78,23.89,1053000.0,16.9911,17.0267,16.927,17.0053,1053000.0
2008-07-09 11:50:00,23.89,23.9,23.52,23.6,1063300.0,17.0053,17.0125,16.742,16.7989,1063300.0
2008-07-09 11:55:00,23.59,23.7,23.58,23.64,584600.0,16.7918,16.8701,16.7847,16.8274,584600.0
2008-07-09 12:00:00,23.65,23.71,23.64,23.67,549700.0,16.8345,16.8772,16.8274,16.8487,549700.0
2008-07-09 12:05:00,23.66,23.67,23.51,23.6,817600.0,16.8416,16.8487,16.7348,16.7989,817600.0
2008-07-09 12:10:00,23.61,23.62,23.51,23.51,463800.0,16.806,16.8131,16.7348,16.7348,463800.0
2008-07-09 12:15:00,23.51,23.69,23.51,23.66,552300.0,16.7348,16.863,16.7348,16.8416,552300.0
2008-07-09 12:20:00,23.66,23.69,23.5,23.53,516400.0,16.8416,16.863,16.7277,16.7491,516400.0
2008-07-09 12:25:00,23.54,23.56,23.46,23.5,501700.0,16.7562,16.7704,16.6993,16.7277,501700.0
2008-07-09 12:30:00,23.5,23.51,23.44,23.46,406300.0,16.7277,16.7348,16.685,16.6993,406300.0
2008-07-09 12:35:00,23.46,23.47,23.28,23.34,943000.0,16.6993,16.7064,16.5711,16.6138,943000.0
2008-07-09 12:40:00,23.34,23.4,23.32,23.4,458800.0,16.6138,16.6565,16.5996,16.6565,458800.0
2008-07-09 12:45:00,23.4,23.49,23.33,23.42,1023700.0,16.6565,16.7206,16.6067,16.6708,1023700.0
2008-07-09 12:50:00,23.42,23.44,23.3,23.31,815300.0,16.6708,16.685,16.5854,16.5925,815300.0
2008-07-09 12:55:00,23.31,23.39,23.31,23.37,235700.0,16.5925,16.6494,16.5925,16.6352,235700.0
2008-07-09 13:00:00,23.36,23.37,23.2,23.23,522300.0,16.6281,16.6352,16.5142,16.5355,522300.0
2008-07-09 13:05:00,23.23,23.26,23.19,23.23,477800.0,16.5355,16.5569,16.5071,16.5355,477800.0
2008-07-09 13:10:00,23.23,23.28,23.18,23.25,406900.0,16.5355,16.5711,16.4999,16.5498,406900.0
2008-07-09 13:15:00,23.25,23.3,23.22,23.3,365800.0,16.5498,16.5854,16.5284,16.5854,365800.0
2008-07-09 13:20:00,23.3,23.34,23.26,23.31,442600.0,16.5854,16.6138,16.5569,16.5925,442600.0
2008-07-09 13:25:00,23.31,23.39,23.28,23.38,433700.0,16.5925,16.6494,16.5711,16.6423,433700.0
2008-07-09 13:30:00,23.38,23.44,23.37,23.42,296100.0,16.6423,16.685,16.6352,16.6708,296100.0
2008-07-09 13:35:00,23.42,23.46,23.38,23.38,362000.0,16.6708,16.6993,16.6423,16.6423,362000.0
2008-07-09 13:40:00,23.38,23.4,23.36,23.39,293700.0,16.6423,16.6565,16.6281,16.6494,293700.0
2008-07-09 13:45:00,23.39,23.4,23.32,23.37,379700.0,16.6494,16.6565,16.5996,16.6352,379700.0
2008-07-09 13:50:00,23.38,23.38,23.31,23.34,525500.0,16.6423,16.6423,16.5925,16.6138,525500.0
2008-07-09 13:55:00,23.33,23.44,23.33,23.41,411000.0,16.6067,16.685,16.6067,16.6637,411000.0
2008-07-09 14:00:00,23.42,23.42,23.27,23.34,1181000.0,16.6708,16.6708,16.564,16.6138,1181000.0
2008-07-09 14:05:00,23.33,23.35,23.29,23.33,521600.0,16.6067,16.621,16.5782,16.6067,521600.0
2008-07-09 14:10:00,23.33,23.35,23.3,23.34,532600.0,16.6067,16.621,16.5854,16.6138,532600.0
2008-07-09 14:15:00,23.34,23.38,23.27,23.27,607200.0,16.6138,16.6423,16.564,16.564,607200.0
2008-07-09 14:20:00,23.27,23.3,23.22,23.24,1066300.0,16.564,16.5854,16.5284,16.5427,1066300.0
2008-07-09 14:25:00,23.24,23.25,23.09,23.1,1090400.0,16.5427,16.5498,16.4359,16.443,1090400.0
2008-07-09 14:30:00,23.1,23.38,23.03,23.04,1140700.0,16.443,16.6423,16.3932,16.4003,1140700.0
2008-07-09 14:35:00,23.04,23.05,22.87,22.91,1532700.0,16.4003,16.4074,16.2793,16.3078,1532700.0
2008-07-09 14:40:00,22.91,23.03,22.86,22.87,1071000.0,16.3078,16.3932,16.2722,16.2793,1071000.0
2008-07-09 14:45:00,22.87,22.88,22.77,22.77,1572300.0,16.2793,16.2864,16.2081,16.2081,1572300.0
2008-07-09 14:50:00,22.77,22.84,22.65,22.73,1125400.0,16.2081,16.2579,16.1227,16.1796,1125400.0
2008-07-09 14:55:00,22.73,22.77,22.56,22.72,1466800.0,16.1796,16.2081,16.0586,16.1725,1466800.0
2008-07-09 15:00:00,22.71,22.78,22.51,22.57,1951300.0,16.1654,16.2152,16.023,16.0657,1951300.0
2008-07-09 15:05:00,22.57,22.64,22.5,22.53,1320100.0,16.0657,16.1156,16.0159,16.0373,1320100.0
2008-07-09 15:10:00,22.5,22.61,22.5,22.56,1034800.0,16.0159,16.0942,16.0159,16.0586,1034800.0
2008-07-09 15:15:00,22.55,22.64,22.52,22.56,745100.0,16.0515,16.1156,16.0301,16.0586,745100.0
2008-07-09 15:20:00,22.56,22.58,22.47,22.51,1256100.0,16.0586,16.0729,15.9946,16.023,1256100.0
2008-07-09 15:25:00,22.52,22.58,22.49,22.49,954500.0,16.0301,16.0729,16.0088,16.0088,954500.0
2008-07-09 15:30:00,22.49,22.59,22.49,22.56,1003400.0,16.0088,16.08,16.0088,16.0586,1003400.0
2008-07-09 15:35:00,22.56,22.58,22.43,22.43,1964500.0,16.0586,16.0729,15.9661,15.9661,1964500.0
2008-07-09 15:40:00,22.43,22.43,22.05,22.06,2386900.0,15.9661,15.9661,15.6956,15.7027,2386900.0
2008-07-09 15:45:00,22.05,22.24,21.87,21.89,3196700.0,15.6956,15.8308,15.5675,15.5817,3196700.0
2008-07-09 15:50:00,21.88,22.13,21.88,22.13,3036600.0,15.5746,15.7525,15.5746,15.7525,3036600.0
2008-07-09 15:55:00,22.12,22.15,22.02,22.08,3561400.0,15.7454,15.7668,15.6742,15.7169,3561400.0
2008-07-10 09:30:00,21.57,21.85,21.28,21.69,4365300.0,15.3539,15.5532,15.1475,15.4393,4365300.0
2008-07-10 09:35:00,21.69,22.07,21.6,21.76,3913800.0,15.4393,15.7098,15.3753,15.4892,3913800.0
2008-07-10 09:40:00,21.77,22.83,21.7,22.46,3216400.0,15.4963,16.2508,15.4465,15.9874,3216400.0
2008-07-10 09:45:00,22.47,23.2,22.39,23.02,4208600.0,15.9946,16.5142,15.9376,16.3861,4208600.0
2008-07-10 09:50:00,23.03,23.03,22.19,22.38,2992300.0,16.3932,16.3932,15.7952,15.9305,2992300.0
2008-07-10 09:55:00,22.38,22.45,21.99,22.01,2133400.0,15.9305,15.9803,15.6529,15.6671,2133400.0
2008-07-10 10:00:00,22.02,22.05,21.65,21.85,2437000.0,15.6742,15.6956,15.4109,15.5532,2437000.0
2008-07-10 10:05:00,21.84,22.31,21.78,22.16,2384800.0,15.5461,15.8807,15.5034,15.7739,2384800.0
2008-07-10 10:10:00,22.15,22.29,21.83,21.84,1880900.0,15.7668,15.8664,15.539,15.5461,1880900.0
2008-07-10 10:15:00,21.84,21.85,21.7,21.74,2329500.0,15.5461,15.5532,15.4465,15.4749,2329500.0
2008-07-10 10:20:00,21.74,22.05,21.71,21.91,2141200.0,15.4749,15.6956,15.4536,15.5959,2141200.0
2008-07-10 10:25:00,21.91,22.15,21.75,22.03,1553100.0,15.5959,15.7668,15.482,15.6814,1553100.0
2008-07-10 10:30:00,22.03,22.25,21.93,22.06,1538200.0,15.6814,15.838,15.6102,15.7027,1538200.0
2008-07-10 10:35:00,22.07,22.2,21.93,22.11,1259400.0,15.7098,15.8024,15.6102,15.7383,1259400.0
2008-07-10 10:40:00,22.11,22.27,22.1,22.24,1827700.0,15.7383,15.8522,15.7312,15.8308,1827700.0
2008-07-10 10:45:00,22.23,22.39,22.2,22.28,1725700.0,15.8237,15.9376,15.8024,15.8593,1725700.0
2008-07-10 10:50:00,22.29,22.29,22.13,22.24,1402600.0,15.8664,15.8664,15.7525,15.8308,1402600.0
2008-07-10 10:55:00,22.24,22.35,21.97,22.04,1629900.0,15.8308,15.9091,15.6386,15.6885,1629900.0
2008-07-10 11:00:00,22.04,22.21,21.86,22.17,1425500.0,15.6885,15.8095,15.5603,15.781,1425500.0
2008-07-10 11:05:00,22.17,22.29,22.1,22.21,1589300.0,15.781,15.8664,15.7312,15.8095,1589300.0
2008-07-10 11:10:00,22.21,22.38,22.2,22.34,1123100.0,15.8095,15.9305,15.8024,15.902,1123100.0
2008-07-10 11:15:00,22.34,22.35,22.11,22.14,1039400.0,15.902,15.9091,15.7383,15.7597,1039400.0
2008-07-10 11:20:00,22.15,22.25,22.14,22.19,726100.0,15.7668,15.838,15.7597,15.7952,726100.0
2008-07-10 11:25:00,22.19,22.35,22.16,22.35,796200.0,15.7952,15.9091,15.7739,15.9091,796200.0
2008-07-10 11:30:00,22.34,22.82,22.33,22.63,2207100.0,15.902,16.2437,15.8949,16.1084,2207100.0
2008-07-10 11:35:00,22.63,22.74,22.55,22.68,1279300.0,16.1084,16.1867,16.0515,16.144,1279300.0
2008-07-10 11:40:00,22.67,22.7,22.47,22.48,1041900.0,16.1369,16.1583,15.9946,16.0017,1041900.0
2008-07-10 11:45:00,22.48,22.49,22.33,22.37,822700.0,16.0017,16.0088,15.8949,15.9234,822700.0
2008-07-10 11:50:00,22.37,22.62,22.37,22.61,798600.0,15.9234,16.1013,15.9234,16.0942,798600.0
2008-07-10 11:55:00,22.61,22.71,22.42,22.71,1121700.0,16.0942,16.1654,15.959,16.1654,1121700.0
2008-07-10 12:00:00,22.69,22.8,22.61,22.74,1189100.0,16.1512,16.2295,16.0942,16.1867,1189100.0
2008-07-10 12:05:00,22.74,22.85,22.66,22.66,1233900.0,16.1867,16.265,16.1298,16.1298,1233900.0
2008-07-10 12:10:00,22.66,22.73,22.55,22.73,714300.0,16.1298,16.1796,16.0515,16.1796,714300.0
2008-07-10 12:15:00,22.72,22.84,22.67,22.76,677800.0,16.1725,16.2579,16.1369,16.201,677800.0
2008-07-10 12:20:00,22.75,22.78,22.54,22.56,798700.0,16.1939,16.2152,16.0444,16.0586,798700.0
2008-07-10 12:25:00,22.56,22.58,22.13,22.36,1079100.0,16.0586,16.0729,15.7525,15.9163,1079100.0
2008-07-10 12:30:00,22.36,22.55,22.3,22.31,748900.0,15.9163,16.0515,15.8735,15.8807,748900.0
2008-07-10 12:35:00,22.32,22.32,22.17,22.19,1053200.0,15.8878,15.8878,15.781,15.7952,1053200.0
2008-07-10 12:40:00,22.19,22.35,22.19,22.32,865800.0,15.7952,15.9091,15.7952,15.8878,865800.0
2008-07-10 12:45:00,22.31,22.37,22.31,22.36,442300.0,15.8807,15.9234,15.8807,15.9163,442300.0
2008-07-10 12:50:00,22.36,22.37,22.21,22.24,736800.0,15.9163,15.9234,15.8095,15.8308,736800.0
2008-07-10 12:55:00,22.24,22.27,22.14,22.23,564300.0,15.8308,15.8522,15.7597,15.8237,564300.0
2008-07-10 13:00:00,22.23,22.43,22.23,22.4,651400.0,15.8237,15.9661,15.8237,15.9447,651400.0
2008-07-10 13:05:00,22.39,22.4,22.25,22.34,1043600.0,15.9376,15.9447,15.838,15.902,1043600.0
2008-07-10 13:10:00,22.34,22.4,22.27,22.35,583800.0,15.902,15.9447,15.8522,15.9091,583800.0
2008-07-10 13:15:00,22.35,22.53,22.31,22.46,608000.0,15.9091,16.0373,15.8807,15.9874,608000.0
2008-07-10 13:20:00,22.46,22.56,22.41,22.44,716800.0,15.9874,16.0586,15.9518,15.9732,716800.0
2008-07-10 13:25:00,22.43,22.55,22.39,22.51,582800.0,15.9661,16.0515,15.9376,16.023,582800.0
2008-07-10 13:30:00,22.5,22.65,22.49,22.62,725100.0,16.0159,16.1227,16.0088,16.1013,725100.0
2008-07-10 13:35:00,22.63,22.72,22.5,22.59,1114400.0,16.1084,16.1725,16.0159,16.08,1114400.0
2008-07-10 13:40:00,22.59,22.64,22.52,22.54,804300.0,16.08,16.1156,16.0301,16.0444,804300.0
2008-07-10 13:45:00,22.54,22.64,22.54,22.59,468800.0,16.0444,16.1156,16.0444,16.08,468800.0
2008-07-10 13:50:00,22.6,22.7,22.58,22.67,1050600.0,16.0871,16.1583,16.0729,16.1369,1050600.0
2008-07-10 13:55:00,22.67,22.71,22.53,22.53,982500.0,16.1369,16.1654,16.0373,16.0373,982500.0
2008-07-10 14:00:00,22.53,22.57,22.49,22.54,938400.0,16.0373,16.0657,16.0088,16.0444,938400.0
2008-07-10 14:05:00,22.54,22.58,22.51,22.54,578100.0,16.0444,16.0729,16.023,16.0444,578100.0
2008-07-10 14:10:00,22.54,22.54,22.4,22.4,909000.0,16.0444,16.0444,15.9447,15.9447,909000.0
2008-07-10 14:15:00,22.4,22.42,22.27,22.28,673900.0,15.9447,15.959,15.8522,15.8593,673900.0
2008-07-10 14:20:00,22.28,22.4,22.26,22.39,1269700.0,15.8593,15.9447,15.8451,15.9376,1269700.0
2008-07-10 14:25:00,22.39,22.4,22.04,22.21,2364200.0,15.9376,15.9447,15.6885,15.8095,2364200.0
2008-07-10 14:30:00,22.22,22.34,22.19,22.2,1543000.0,15.8166,15.902,15.7952,15.8024,1543000.0
2008-07-10 14:35:00,22.2,22.3,22.18,22.3,1277600.0,15.8024,15.8735,15.7881,15.8735,1277600.0
2008-07-10 14:40:00,22.3,22.33,22.07,22.07,1156100.0,15.8735,15.8949,15.7098,15.7098,1156100.0
2008-07-10 14:45:00,22.07,22.22,22.02,22.12,1546300.0,15.7098,15.8166,15.6742,15.7454,1546300.0
2008-07-10 14:50:00,22.12,22.18,21.97,22.06,1882200.0,15.7454,15.7881,15.6386,15.7027,1882200.0
2008-07-10 14:55:00,22.06,22.15,21.99,22.1,818400.0,15.7027,15.7668,15.6529,15.7312,818400.0
2008-07-10 15:00:00,22.1,22.32,22.09,22.22,1046600.0,15.7312,15.8878,15.7241,15.8166,1046600.0
2008-07-10 15:05:00,22.21,22.36,22.11,22.28,828200.0,15.8095,15.9163,15.7383,15.8593,828200.0
2008-07-10 15:10:00,22.27,22.35,22.18,22.33,825200.0,15.8522,15.9091,15.7881,15.8949,825200.0
2008-07-10 15:15:00,22.33,22.33,22.22,22.23,796500.0,15.8949,15.8949,15.8166,15.8237,796500.0
2008-07-10 15:20:00,22.23,22.35,22.22,22.28,843900.0,15.8237,15.9091,15.8166,15.8593,843900.0
2008-07-10 15:25:00,22.29,22.35,22.19,22.24,947200.0,15.8664,15.9091,15.7952,15.8308,947200.0
2008-07-10 15:30:00,22.24,22.27,22.13,22.15,1012400.0,15.8308,15.8522,15.7525,15.7668,1012400.0
2008-07-10 15:35:00,22.16,22.29,22.0,22.15,1403700.0,15.7739,15.8664,15.66,15.7668,1403700.0
2008-07-10 15:40:00,22.16,22.23,22.05,22.16,1714500.0,15.7739,15.8237,15.6956,15.7739,1714500.0
2008-07-10 15:45:00,22.16,22.23,22.09,22.21,1257600.0,15.7739,15.8237,15.7241,15.8095,1257600.0
2008-07-10 15:50:00,22.22,22.22,22.12,22.2,1230000.0,15.8166,15.8166,15.7454,15.8024,1230000.0
2008-07-10 15:55:00,22.2,22.38,22.19,22.38,2236200.0,15.8024,15.9305,15.7952,15.9305,2236200.0
2008-07-11 09:30:00,21.3,21.72,21.07,21.25,4303200.0,15.1617,15.4607,14.998,15.1261,4303200.0
2008-07-11 09:35:00,21.26,21.55,21.25,21.36,2662200.0,15.1333,15.3397,15.1261,15.2044,2662200.0
2008-07-11 09:40:00,21.35,21.67,21.25,21.66,2312400.0,15.1973,15.4251,15.1261,15.418,2312400.0
2008-07-11 09:45:00,21.67,21.99,21.59,21.99,3490100.0,15.4251,15.6529,15.3682,15.6529,3490100.0
2008-07-11 09:50:00,21.99,22.13,21.71,21.9,2290300.0,15.6529,15.7525,15.4536,15.5888,2290300.0
2008-07-11 09:55:00,21.9,22.2,21.71,22.14,2711900.0,15.5888,15.8024,15.4536,15.7597,2711900.0
2008-07-11 10:00:00,22.14,22.2,21.97,22.15,1456000.0,15.7597,15.8024,15.6386,15.7668,1456000.0
2008-07-11 10:05:00,22.15,22.18,21.88,22.0,1832400.0,15.7668,15.7881,15.5746,15.66,1832400.0
2008-07-11 10:10:00,22.0,22.05,21.88,22.04,1278800.0,15.66,15.6956,15.5746,15.6885,1278800.0
2008-07-11 10:15:00,22.04,22.05,21.86,21.93,1103200.0,15.6885,15.6956,15.5603,15.6102,1103200.0
2008-07-11 10:20:00,21.94,21.94,21.81,21.85,1140300.0,15.6173,15.6173,15.5248,15.5532,1140300.0
2008-07-11 10:25:00,21.85,21.89,21.43,21.56,3050700.0,15.5532,15.5817,15.2543,15.3468,3050700.0
2008-07-11 10:30:00,21.56,21.59,21.3,21.47,2172200.0,15.3468,15.3682,15.1617,15.2827,2172200.0
2008-07-11 10:35:00,21.48,21.52,21.29,21.32,1296600.0,15.2899,15.3183,15.1546,15.176,1296600.0
2008-07-11 10:40:00,21.32,21.38,21.1,21.14,2515300.0,15.176,15.2187,15.0194,15.0478,2515300.0
2008-07-11 10:45:00,21.14,21.2,21.07,21.1,2151500.0,15.0478,15.0905,14.998,15.0194,2151500.0
2008-07-11 10:50:00,21.1,21.29,21.09,21.16,1328600.0,15.0194,15.1546,15.0122,15.0621,1328600.0
2008-07-11 10:55:00,21.16,21.5,21.11,21.37,1934600.0,15.0621,15.3041,15.0265,15.2116,1934600.0
2008-07-11 11:00:00,21.37,21.55,21.2,21.21,1330400.0,15.2116,15.3397,15.0905,15.0977,1330400.0
2008-07-11 11:05:00,21.21,21.38,21.19,21.29,868700.0,15.0977,15.2187,15.0834,15.1546,868700.0
2008-07-11 11:10:00,21.29,21.48,21.25,21.43,1173000.0,15.1546,15.2899,15.1261,15.2543,1173000.0
2008-07-11 11:15:00,21.43,21.44,21.25,21.34,1064100.0,15.2543,15.2614,15.1261,15.1902,1064100.0
2008-07-11 11:20:00,21.34,21.35,21.26,21.3,654300.0,15.1902,15.1973,15.1333,15.1617,654300.0
2008-07-11 11:25:00,21.3,21.31,21.15,21.18,1093700.0,15.1617,15.1688,15.055,15.0763,1093700.0
2008-07-11 11:30:00,21.18,21.19,21.0,21.04,2256300.0,15.0763,15.0834,14.9482,14.9767,2256300.0
2008-07-11 11:35:00,21.04,21.18,21.02,21.08,1672100.0,14.9767,15.0763,14.9624,15.0051,1672100.0
2008-07-11 11:40:00,21.07,21.2,21.04,21.11,3764900.0,14.998,15.0905,14.9767,15.0265,3764900.0
2008-07-11 11:45:00,21.12,21.18,21.02,21.06,1436000.0,15.0336,15.0763,14.9624,14.9909,1436000.0
2008-07-11 11:50:00,21.05,21.07,20.9,20.91,1899700.0,14.9838,14.998,14.877,14.8841,1899700.0
2008-07-11 11:55:00,20.91,21.15,20.9,21.15,1536000.0,14.8841,15.055,14.877,15.055,1536000.0
2008-07-11 12:00:00,21.14,21.15,20.9,21.03,1565200.0,15.0478,15.055,14.877,14.9695,1565200.0
2008-07-11 12:05:00,21.02,21.05,20.94,20.97,1073800.0,14.9624,14.9838,14.9055,14.9268,1073800.0
2008-07-11 12:10:00,20.97,20.97,20.85,20.89,1014100.0,14.9268,14.9268,14.8414,14.8699,1014100.0
2008-07-11 12:15:00,20.9,20.96,20.85,20.87,843700.0,14.877,14.9197,14.8414,14.8556,843700.0
2008-07-11 12:20:00,20.87,20.98,20.84,20.96,556700.0,14.8556,14.9339,14.8343,14.9197,556700.0
2008-07-11 12:25:00,20.96,21.03,20.95,21.02,1181400.0,14.9197,14.9695,14.9126,14.9624,1181400.0
2008-07-11 12:30:00,21.02,21.04,20.86,20.9,762500.0,14.9624,14.9767,14.8485,14.877,762500.0
2008-07-11 12:35:00,20.9,21.02,20.86,20.93,1050500.0,14.877,14.9624,14.8485,14.8984,1050500.0
2008-07-11 12:40:00,20.93,21.05,20.92,21.01,907600.0,14.8984,14.9838,14.8912,14.9553,907600.0
2008-07-11 12:45:00,21.01,21.13,20.99,21.08,862700.0,14.9553,15.0407,14.9411,15.0051,862700.0
2008-07-11 12:50:00,21.08,21.15,21.02,21.04,707700.0,15.0051,15.055,14.9624,14.9767,707700.0
2008-07-11 12:55:00,21.04,21.15,21.0,21.12,1176300.0,14.9767,15.055,14.9482,15.0336,1176300.0
2008-07-11 13:00:00,21.12,21.17,21.05,21.12,1051900.0,15.0336,15.0692,14.9838,15.0336,1051900.0
2008-07-11 13:05:00,21.13,21.16,21.08,21.15,560800.0,15.0407,15.0621,15.0051,15.055,560800.0
2008-07-11 13:10:00,21.14,21.15,21.08,21.12,785300.0,15.0478,15.055,15.0051,15.0336,785300.0
2008-07-11 13:15:00,21.13,21.26,21.11,21.24,667100.0,15.0407,15.1333,15.0265,15.119,667100.0
2008-07-11 13:20:00,21.24,21.3,21.2,21.28,706500.0,15.119,15.1617,15.0905,15.1475,706500.0
2008-07-11 13:25:00,21.28,21.37,21.24,21.3,959500.0,15.1475,15.2116,15.119,15.1617,959500.0
2008-07-11 13:30:00,21.3,21.36,21.23,21.25,665400.0,15.1617,15.2044,15.1119,15.1261,665400.0
2008-07-11 13:35:00,21.25,21.38,21.25,21.35,935100.0,15.1261,15.2187,15.1261,15.1973,935100.0
2008-07-11 13:40:00,21.35,21.47,21.33,21.47,1197300.0,15.1973,15.2827,15.1831,15.2827,1197300.0
2008-07-11 13:45:00,21.47,21.48,21.39,21.42,905100.0,15.2827,15.2899,15.2258,15.2471,905100.0
2008-07-11 13:50:00,21.42,21.43,21.34,21.37,750700.0,15.2471,15.2543,15.1902,15.2116,750700.0
2008-07-11 13:55:00,21.39,21.59,21.38,21.51,1262400.0,15.2258,15.3682,15.2187,15.3112,1262400.0
2008-07-11 14:00:00,21.51,21.64,21.44,21.58,1241600.0,15.3112,15.4037,15.2614,15.361,1241600.0
2008-07-11 14:05:00,21.58,21.88,21.55,21.7,2257100.0,15.361,15.5746,15.3397,15.4465,2257100.0
2008-07-11 14:10:00,21.7,21.74,21.56,21.69,1213100.0,15.4465,15.4749,15.3468,15.4393,1213100.0
2008-07-11 14:15:00,21.69,21.76,21.62,21.75,1559800.0,15.4393,15.4892,15.3895,15.482,1559800.0
2008-07-11 14:20:00,21.75,21.82,21.44,21.48,1855400.0,15.482,15.5319,15.2614,15.2899,1855400.0
2008-07-11 14:25:00,21.47,21.61,21.44,21.58,1312900.0,15.2827,15.3824,15.2614,15.361,1312900.0
2008-07-11 14:30:00,21.58,21.63,21.45,21.46,682100.0,15.361,15.3966,15.2685,15.2756,682100.0
2008-07-11 14:35:00,21.46,21.62,21.43,21.52,908700.0,15.2756,15.3895,15.2543,15.3183,908700.0
2008-07-11 14:40:00,21.52,21.66,21.52,21.66,853600.0,15.3183,15.418,15.3183,15.418,853600.0
2008-07-11 14:45:00,21.65,22.0,21.64,21.99,1890800.0,15.4109,15.66,15.4037,15.6529,1890800.0
2008-07-11 14:50:00,21.99,22.25,21.77,21.86,3280100.0,15.6529,15.838,15.4963,15.5603,3280100.0
2008-07-11 14:55:00,21.86,22.16,21.76,22.16,2063900.0,15.5603,15.7739,15.4892,15.7739,2063900.0
2008-07-11 15:00:00,22.15,22.47,22.01,22.4,2148600.0,15.7668,15.9946,15.6671,15.9447,2148600.0
2008-07-11 15:05:00,22.39,22.42,21.96,22.01,1949800.0,15.9376,15.959,15.6315,15.6671,1949800.0
2008-07-11 15:10:00,22.01,22.1,21.81,21.88,1667500.0,15.6671,15.7312,15.5248,15.5746,1667500.0
2008-07-11 15:15:00,21.9,21.96,21.8,21.85,1598300.0,15.5888,15.6315,15.5176,15.5532,1598300.0
2008-07-11 15:20:00,21.85,21.91,21.71,21.74,1403600.0,15.5532,15.5959,15.4536,15.4749,1403600.0
2008-07-11 15:25:00,21.74,21.88,21.6,21.65,1750400.0,15.4749,15.5746,15.3753,15.4109,1750400.0
2008-07-11 15:30:00,21.65,21.68,21.5,21.53,1964400.0,15.4109,15.4322,15.3041,15.3254,1964400.0
2008-07-11 15:35:00,21.53,21.68,21.53,21.64,1535300.0,15.3254,15.4322,15.3254,15.4037,1535300.0
2008-07-11 15:40:00,21.63,21.65,21.48,21.58,1517300.0,15.3966,15.4109,15.2899,15.361,1517300.0
2008-07-11 15:45:00,21.58,21.72,21.57,21.71,1416800.0,15.361,15.4607,15.3539,15.4536,1416800.0
2008-07-11 15:50:00,21.71,21.73,21.63,21.67,2055700.0,15.4536,15.4678,15.3966,15.4251,2055700.0
2008-07-11 15:55:00,21.67,21.74,21.62,21.69,4373300.0,15.4251,15.4749,15.3895,15.4393,4373300.0
2008-07-14 09:30:00,22.87,22.94,22.29,22.36,2807300.0,16.2793,16.3291,15.8664,15.9163,2807300.0
2008-07-14 09:35:00,22.36,22.4,22.11,22.22,1615200.0,15.9163,15.9447,15.7383,15.8166,1615200.0
2008-07-14 09:40:00,22.22,22.31,21.9,21.91,1561900.0,15.8166,15.8807,15.5888,15.5959,1561900.0
2008-07-14 09:45:00,21.91,22.25,21.77,21.83,1768700.0,15.5959,15.838,15.4963,15.539,1768700.0
2008-07-14 09:50:00,21.83,21.86,21.6,21.71,1565100.0,15.539,15.5603,15.3753,15.4536,1565100.0
2008-07-14 09:55:00,21.71,21.73,21.34,21.44,1937900.0,15.4536,15.4678,15.1902,15.2614,1937900.0
2008-07-14 10:00:00,21.43,21.49,21.03,21.19,1818900.0,15.2543,15.297,14.9695,15.0834,1818900.0
2008-07-14 10:05:00,21.19,21.63,21.18,21.59,1915300.0,15.0834,15.3966,15.0763,15.3682,1915300.0
2008-07-14 10:10:00,21.58,21.68,21.44,21.67,965100.0,15.361,15.4322,15.2614,15.4251,965100.0
2008-07-14 10:15:00,21.67,21.67,21.37,21.5,776800.0,15.4251,15.4251,15.2116,15.3041,776800.0
2008-07-14 10:20:00,21.5,21.62,21.33,21.33,757900.0,15.3041,15.3895,15.1831,15.1831,757900.0
2008-07-14 10:25:00,21.33,21.33,21.13,21.24,1085100.0,15.1831,15.1831,15.0407,15.119,1085100.0
2008-07-14 10:30:00,21.24,21.36,21.16,21.25,921500.0,15.119,15.2044,15.0621,15.1261,921500.0
2008-07-14 10:35:00,21.25,21.33,21.19,21.28,1101200.0,15.1261,15.1831,15.0834,15.1475,1101200.0
2008-07-14 10:40:00,21.28,21.3,21.15,21.28,952200.0,15.1475,15.1617,15.055,15.1475,952200.0
2008-07-14 10:45:00,21.29,21.32,21.14,21.32,954000.0,15.1546,15.176,15.0478,15.176,954000.0
2008-07-14 10:50:00,21.31,21.47,21.28,21.4,910300.0,15.1688,15.2827,15.1475,15.2329,910300.0
2008-07-14 10:55:00,21.41,21.65,21.4,21.59,1018600.0,15.24,15.4109,15.2329,15.3682,1018600.0
2008-07-14 11:00:00,21.59,21.68,21.48,21.55,1112400.0,15.3682,15.4322,15.2899,15.3397,1112400.0
2008-07-14 11:05:00,21.55,21.6,21.43,21.45,750700.0,15.3397,15.3753,15.2543,15.2685,750700.0
2008-07-14 11:10:00,21.43,21.48,21.31,21.43,710000.0,15.2543,15.2899,15.1688,15.2543,710000.0
2008-07-14 11:15:00,21.43,21.44,21.32,21.4,486000.0,15.2543,15.2614,15.176,15.2329,486000.0
2008-07-14 11:20:00,21.39,21.44,21.26,21.27,544200.0,15.2258,15.2614,15.1333,15.1404,544200.0
2008-07-14 11:25:00,21.27,21.42,21.26,21.4,513800.0,15.1404,15.2471,15.1333,15.2329,513800.0
2008-07-14 11:30:00,21.4,21.48,21.26,21.32,754200.0,15.2329,15.2899,15.1333,15.176,754200.0
2008-07-14 11:35:00,21.32,21.48,21.3,21.32,833200.0,15.176,15.2899,15.1617,15.176,833200.0
2008-07-14 11:40:00,21.32,21.41,21.25,21.26,769000.0,15.176,15.24,15.1261,15.1333,769000.0
2008-07-14 11:45:00,21.27,21.28,21.15,21.2,1051600.0,15.1404,15.1475,15.055,15.0905,1051600.0
2008-07-14 11:50:00,21.2,21.21,20.91,20.92,1892500.0,15.0905,15.0977,14.8841,14.8912,1892500.0
2008-07-14 11:55:00,20.91,21.04,20.76,20.93,2761600.0,14.8841,14.9767,14.7773,14.8984,2761600.0
2008-07-14 12:00:00,20.92,20.96,20.75,20.77,1558400.0,14.8912,14.9197,14.7702,14.7845,1558400.0
2008-07-14 12:05:00,20.77,20.79,20.63,20.65,2090500.0,14.7845,14.7987,14.6848,14.699,2090500.0
2008-07-14 12:10:00,20.66,20.85,20.64,20.76,2404000.0,14.7062,14.8414,14.6919,14.7773,2404000.0
2008-07-14 12:15:00,20.76,20.84,20.74,20.82,791500.0,14.7773,14.8343,14.7631,14.8201,791500.0
2008-07-14 12:20:00,20.83,20.87,20.75,20.77,673000.0,14.8272,14.8556,14.7702,14.7845,673000.0
2008-07-14 12:25:00,20.77,20.79,20.69,20.75,611200.0,14.7845,14.7987,14.7275,14.7702,611200.0
2008-07-14 12:30:00,20.76,20.81,20.72,20.78,707400.0,14.7773,14.8129,14.7489,14.7916,707400.0
2008-07-14 12:35:00,20.78,20.79,20.66,20.76,1075400.0,14.7916,14.7987,14.7062,14.7773,1075400.0
2008-07-14 12:40:00,20.75,20.77,20.69,20.72,477100.0,14.7702,14.7845,14.7275,14.7489,477100.0
2008-07-14 12:45:00,20.71,20.76,20.61,20.66,784800.0,14.7418,14.7773,14.6706,14.7062,784800.0
2008-07-14 12:50:00,20.66,20.92,20.66,20.71,760700.0,14.7062,14.8912,14.7062,14.7418,760700.0
2008-07-14 12:55:00,20.72,20.75,20.53,20.55,1318400.0,14.7489,14.7702,14.6136,14.6279,1318400.0
2008-07-14 13:00:00,20.56,20.59,20.44,20.48,1863800.0,14.635,14.6563,14.5496,14.578,1863800.0
2008-07-14 13:05:00,20.48,20.49,20.3,20.3,1991300.0,14.578,14.5852,14.4499,14.4499,1991300.0
2008-07-14 13:10:00,20.3,20.55,20.2,20.26,1774500.0,14.4499,14.6279,14.3787,14.4214,1774500.0
2008-07-14 13:15:00,20.26,20.33,20.24,20.29,1094800.0,14.4214,14.4713,14.4072,14.4428,1094800.0
2008-07-14 13:20:00,20.3,20.47,20.29,20.46,1125700.0,14.4499,14.5709,14.4428,14.5638,1125700.0
2008-07-14 13:25:00,20.46,20.49,20.39,20.4,1196100.0,14.5638,14.5852,14.514,14.5211,1196100.0
2008-07-14 13:30:00,20.41,20.44,20.37,20.43,644700.0,14.5282,14.5496,14.4997,14.5424,644700.0
2008-07-14 13:35:00,20.42,20.54,20.41,20.54,556000.0,14.5353,14.6207,14.5282,14.6207,556000.0
2008-07-14 13:40:00,20.54,20.69,20.54,20.65,1279900.0,14.6207,14.7275,14.6207,14.699,1279900.0
2008-07-14 13:45:00,20.64,20.72,20.42,20.68,1203400.0,14.6919,14.7489,14.5353,14.7204,1203400.0
2008-07-14 13:50:00,20.67,20.7,20.49,20.5,594000.0,14.7133,14.7346,14.5852,14.5923,594000.0
2008-07-14 13:55:00,20.49,20.54,20.43,20.53,659400.0,14.5852,14.6207,14.5424,14.6136,659400.0
2008-07-14 14:00:00,20.53,20.57,20.5,20.55,594500.0,14.6136,14.6421,14.5923,14.6279,594500.0
2008-07-14 14:05:00,20.54,20.75,20.53,20.7,844800.0,14.6207,14.7702,14.6136,14.7346,844800.0
2008-07-14 14:10:00,20.71,20.74,20.6,20.6,767300.0,14.7418,14.7631,14.6635,14.6635,767300.0
2008-07-14 14:15:00,20.6,20.62,20.53,20.57,616000.0,14.6635,14.6777,14.6136,14.6421,616000.0
2008-07-14 14:20:00,20.57,20.62,20.56,20.59,270500.0,14.6421,14.6777,14.635,14.6563,270500.0
2008-07-14 14:25:00,20.58,20.68,20.58,20.65,606400.0,14.6492,14.7204,14.6492,14.699,606400.0
2008-07-14 14:30:00,20.65,20.78,20.65,20.75,538400.0,14.699,14.7916,14.699,14.7702,538400.0
2008-07-14 14:35:00,20.75,20.76,20.65,20.67,625200.0,14.7702,14.7773,14.699,14.7133,625200.0
2008-07-14 14:40:00,20.67,20.68,20.56,20.57,664000.0,14.7133,14.7204,14.635,14.6421,664000.0
2008-07-14 14:45:00,20.56,20.58,20.41,20.44,1212000.0,14.635,14.6492,14.5282,14.5496,1212000.0
2008-07-14 14:50:00,20.45,20.51,20.42,20.5,880000.0,14.5567,14.5994,14.5353,14.5923,880000.0
2008-07-14 14:55:00,20.5,20.53,20.44,20.49,839000.0,14.5923,14.6136,14.5496,14.5852,839000.0
2008-07-14 15:00:00,20.49,20.51,20.43,20.46,507500.0,14.5852,14.5994,14.5424,14.5638,507500.0
2008-07-14 15:05:00,20.45,20.47,20.35,20.37,1438000.0,14.5567,14.5709,14.4855,14.4997,1438000.0
2008-07-14 15:10:00,20.37,20.42,20.34,20.37,542500.0,14.4997,14.5353,14.4784,14.4997,542500.0
2008-07-14 15:15:00,20.38,20.44,20.37,20.39,522000.0,14.5069,14.5496,14.4997,14.514,522000.0
2008-07-14 15:20:00,20.4,20.51,20.34,20.49,1595600.0,14.5211,14.5994,14.4784,14.5852,1595600.0
2008-07-14 15:25:00,20.5,20.54,20.42,20.49,1442500.0,14.5923,14.6207,14.5353,14.5852,1442500.0
2008-07-14 15:30:00,20.49,20.55,20.47,20.52,2782700.0,14.5852,14.6279,14.5709,14.6065,2782700.0
2008-07-14 15:35:00,20.53,20.54,20.46,20.5,2641200.0,14.6136,14.6207,14.5638,14.5923,2641200.0
2008-07-14 15:40:00,20.5,20.5,20.29,20.46,2906000.0,14.5923,14.5923,14.4428,14.5638,2906000.0
2008-07-14 15:45:00,20.46,20.48,20.37,20.4,1983100.0,14.5638,14.578,14.4997,14.5211,1983100.0
2008-07-14 15:50:00,20.4,20.41,20.17,20.17,2376700.0,14.5211,14.5282,14.3574,14.3574,2376700.0
2008-07-14 15:55:00,20.17,20.2,20.05,20.12,4125600.0,14.3574,14.3787,14.272,14.3218,4125600.0
2008-07-15 09:30:00,19.52,19.61,19.06,19.27,4824100.0,13.8947,13.9588,13.5673,13.7167,4824100.0
2008-07-15 09:35:00,19.27,19.36,19.05,19.3,3091500.0,13.7167,13.7808,13.5601,13.7381,3091500.0
2008-07-15 09:40:00,19.3,19.39,19.11,19.36,2268100.0,13.7381,13.8022,13.6028,13.7808,2268100.0
2008-07-15 09:45:00,19.35,19.5,19.24,19.24,2254600.0,13.7737,13.8805,13.6954,13.6954,2254600.0
2008-07-15 09:50:00,19.24,19.25,19.01,19.17,3371100.0,13.6954,13.7025,13.5317,13.6456,3371100.0
2008-07-15 09:55:00,19.17,19.26,19.05,19.06,2367800.0,13.6456,13.7096,13.5601,13.5673,2367800.0
2008-07-15 10:00:00,19.06,19.07,18.51,18.64,6775900.0,13.5673,13.5744,13.1758,13.2683,6775900.0
2008-07-15 10:05:00,18.63,18.87,18.58,18.86,4846000.0,13.2612,13.432,13.2256,13.4249,4846000.0
2008-07-15 10:10:00,18.85,18.92,18.75,18.92,2160400.0,13.4178,13.4676,13.3466,13.4676,2160400.0
2008-07-15 10:15:00,18.92,19.13,18.78,19.06,2306600.0,13.4676,13.6171,13.3679,13.5673,2306600.0
2008-07-15 10:20:00,19.05,19.09,18.86,19.06,1836800.0,13.5601,13.5886,13.4249,13.5673,1836800.0
2008-07-15 10:25:00,19.06,19.07,18.87,19.01,2010400.0,13.5673,13.5744,13.432,13.5317,2010400.0
2008-07-15 10:30:00,19.0,19.06,18.85,18.9,2274800.0,13.5245,13.5673,13.4178,13.4534,2274800.0
2008-07-15 10:35:00,18.89,18.94,18.84,18.9,2206700.0,13.4462,13.4818,13.4107,13.4534,2206700.0
2008-07-15 10:40:00,18.89,19.11,18.87,19.11,3098600.0,13.4462,13.6028,13.432,13.6028,3098600.0
2008-07-15 10:45:00,19.11,19.11,18.88,18.96,2704800.0,13.6028,13.6028,13.4391,13.4961,2704800.0
2008-07-15 10:50:00,18.96,19.25,18.94,19.23,4156000.0,13.4961,13.7025,13.4818,13.6883,4156000.0
2008-07-15 10:55:00,19.23,19.23,18.94,18.98,2910100.0,13.6883,13.6883,13.4818,13.5103,2910100.0
2008-07-15 11:00:00,18.98,19.3,18.97,19.3,3043400.0,13.5103,13.7381,13.5032,13.7381,3043400.0
2008-07-15 11:05:00,19.3,19.53,19.22,19.23,4534700.0,13.7381,13.9018,13.6811,13.6883,4534700.0
2008-07-15 11:10:00,19.22,19.28,18.97,19.06,2882900.0,13.6811,13.7239,13.5032,13.5673,2882900.0
2008-07-15 11:15:00,19.06,19.38,19.03,19.36,1682700.0,13.5673,13.795,13.5459,13.7808,1682700.0
2008-07-15 11:20:00,19.36,19.52,19.21,19.41,2034100.0,13.7808,13.8947,13.674,13.8164,2034100.0
2008-07-15 11:25:00,19.41,19.53,19.1,19.14,2296200.0,13.8164,13.9018,13.5957,13.6242,2296200.0
2008-07-15 11:30:00,19.14,19.17,18.84,18.85,2973800.0,13.6242,13.6456,13.4107,13.4178,2973800.0
2008-07-15 11:35:00,18.85,19.17,18.84,18.96,3014900.0,13.4178,13.6456,13.4107,13.4961,3014900.0
2008-07-15 11:40:00,18.96,19.08,18.93,18.94,1812200.0,13.4961,13.5815,13.4747,13.4818,1812200.0
2008-07-15 11:45:00,18.94,19.01,18.85,19.0,1542400.0,13.4818,13.5317,13.4178,13.5245,1542400.0
2008-07-15 11:50:00,19.0,19.15,18.97,19.07,3603300.0,13.5245,13.6313,13.5032,13.5744,3603300.0
2008-07-15 11:55:00,19.07,19.94,19.07,19.83,4694500.0,13.5744,14.1937,13.5744,14.1154,4694500.0
2008-07-15 12:00:00,19.83,19.9,19.54,19.76,2921100.0,14.1154,14.1652,13.9089,14.0655,2921100.0
2008-07-15 12:05:00,19.76,19.9,19.49,19.53,2299500.0,14.0655,14.1652,13.8733,13.9018,2299500.0
2008-07-15 12:10:00,19.53,19.8,19.47,19.79,1613800.0,13.9018,14.094,13.8591,14.0869,1613800.0
2008-07-15 12:15:00,19.78,19.9,19.66,19.87,1912800.0,14.0798,14.1652,13.9943,14.1438,1912800.0
2008-07-15 12:20:00,19.88,20.16,19.87,19.98,3294800.0,14.1509,14.3503,14.1438,14.2221,3294800.0
2008-07-15 12:25:00,19.98,20.01,19.75,19.96,1219000.0,14.2221,14.2435,14.0584,14.2079,1219000.0
2008-07-15 12:30:00,19.96,20.27,19.94,20.21,2023400.0,14.2079,14.4286,14.1937,14.3858,2023400.0
2008-07-15 12:35:00,20.2,20.22,20.01,20.04,1752600.0,14.3787,14.393,14.2435,14.2648,1752600.0
2008-07-15 12:40:00,20.04,20.22,19.75,19.79,2592800.0,14.2648,14.393,14.0584,14.0869,2592800.0
2008-07-15 12:45:00,19.79,19.85,19.47,19.48,3738300.0,14.0869,14.1296,13.8591,13.8662,3738300.0
2008-07-15 12:50:00,19.48,19.69,19.46,19.66,2348300.0,13.8662,14.0157,13.852,13.9943,2348300.0
2008-07-15 12:55:00,19.66,19.9,19.65,19.89,1397100.0,13.9943,14.1652,13.9872,14.1581,1397100.0
2008-07-15 13:00:00,19.9,20.18,19.86,20.03,2475600.0,14.1652,14.3645,14.1367,14.2577,2475600.0
2008-07-15 13:05:00,20.02,20.18,19.94,19.99,1389900.0,14.2506,14.3645,14.1937,14.2292,1389900.0
2008-07-15 13:10:00,19.99,20.1,19.96,20.01,1276600.0,14.2292,14.3075,14.2079,14.2435,1276600.0
2008-07-15 13:15:00,20.02,20.02,19.79,19.79,1368600.0,14.2506,14.2506,14.0869,14.0869,1368600.0
2008-07-15 13:20:00,19.79,19.84,19.59,19.77,1823500.0,14.0869,14.1225,13.9445,14.0726,1823500.0
2008-07-15 13:25:00,19.78,19.79,19.6,19.67,1525600.0,14.0798,14.0869,13.9516,14.0015,1525600.0
2008-07-15 13:30:00,19.67,19.74,19.59,19.72,2379900.0,14.0015,14.0513,13.9445,14.0371,2379900.0
2008-07-15 13:35:00,19.72,19.72,19.52,19.52,1367400.0,14.0371,14.0371,13.8947,13.8947,1367400.0
2008-07-15 13:40:00,19.52,19.64,19.51,19.64,1889000.0,13.8947,13.9801,13.8876,13.9801,1889000.0
2008-07-15 13:45:00,19.64,19.66,19.48,19.65,1135600.0,13.9801,13.9943,13.8662,13.9872,1135600.0
2008-07-15 13:50:00,19.65,19.69,19.54,19.63,1326300.0,13.9872,14.0157,13.9089,13.973,1326300.0
2008-07-15 13:55:00,19.6,19.7,19.52,19.55,1055000.0,13.9516,14.0228,13.8947,13.916,1055000.0
2008-07-15 14:00:00,19.56,19.64,19.38,19.5,1465100.0,13.9232,13.9801,13.795,13.8805,1465100.0
2008-07-15 14:05:00,19.5,19.53,19.36,19.41,909500.0,13.8805,13.9018,13.7808,13.8164,909500.0
2008-07-15 14:10:00,19.41,19.53,19.38,19.38,1414600.0,13.8164,13.9018,13.795,13.795,1414600.0
2008-07-15 14:15:00,19.38,19.59,19.35,19.52,1268600.0,13.795,13.9445,13.7737,13.8947,1268600.0
2008-07-15 14:20:00,19.51,19.58,19.41,19.45,1262200.0,13.8876,13.9374,13.8164,13.8449,1262200.0
2008-07-15 14:25:00,19.45,19.52,19.4,19.44,990700.0,13.8449,13.8947,13.8093,13.8377,990700.0
2008-07-15 14:30:00,19.44,19.64,19.43,19.5,1344500.0,13.8377,13.9801,13.8306,13.8805,1344500.0
2008-07-15 14:35:00,19.5,19.55,19.45,19.49,822300.0,13.8805,13.916,13.8449,13.8733,822300.0
2008-07-15 14:40:00,19.49,19.51,19.4,19.48,706800.0,13.8733,13.8876,13.8093,13.8662,706800.0
2008-07-15 14:45:00,19.48,19.54,19.45,19.54,1355600.0,13.8662,13.9089,13.8449,13.9089,1355600.0
2008-07-15 14:50:00,19.54,19.58,19.45,19.51,1009000.0,13.9089,13.9374,13.8449,13.8876,1009000.0
2008-07-15 14:55:00,19.5,19.62,19.48,19.55,1600200.0,13.8805,13.9659,13.8662,13.916,1600200.0
2008-07-15 15:00:00,19.55,19.74,19.48,19.54,2528000.0,13.916,14.0513,13.8662,13.9089,2528000.0
2008-07-15 15:05:00,19.54,19.57,19.43,19.49,1920100.0,13.9089,13.9303,13.8306,13.8733,1920100.0
2008-07-15 15:10:00,19.49,19.56,19.32,19.38,1887600.0,13.8733,13.9232,13.7523,13.795,1887600.0
2008-07-15 15:15:00,19.37,19.41,19.17,19.37,1702700.0,13.7879,13.8164,13.6456,13.7879,1702700.0
2008-07-15 15:20:00,19.38,19.44,19.27,19.3,1420700.0,13.795,13.8377,13.7167,13.7381,1420700.0
2008-07-15 15:25:00,19.29,19.31,19.06,19.06,1644400.0,13.731,13.7452,13.5673,13.5673,1644400.0
2008-07-15 15:30:00,19.06,19.15,18.93,19.02,2462000.0,13.5673,13.6313,13.4747,13.5388,2462000.0
2008-07-15 15:35:00,19.02,19.08,18.81,18.83,2321400.0,13.5388,13.5815,13.3893,13.4035,2321400.0
2008-07-15 15:40:00,18.83,18.86,18.71,18.72,2718400.0,13.4035,13.4249,13.3181,13.3252,2718400.0
2008-07-15 15:45:00,18.72,18.84,18.63,18.68,2798000.0,13.3252,13.4107,13.2612,13.2968,2798000.0
2008-07-15 15:50:00,18.68,18.78,18.64,18.69,3715100.0,13.2968,13.3679,13.2683,13.3039,3715100.0
2008-07-15 15:55:00,18.69,18.69,18.44,18.47,5234600.0,13.3039,13.3039,13.1259,13.1473,5234600.0
2008-07-16 09:30:00,19.45,19.51,19.15,19.51,4607200.0,13.8449,13.8876,13.6313,13.8876,4607200.0
2008-07-16 09:35:00,19.5,19.52,19.04,19.15,4456000.0,13.8805,13.8947,13.553,13.6313,4456000.0
2008-07-16 09:40:00,19.15,19.51,19.1,19.22,3752300.0,13.6313,13.8876,13.5957,13.6811,3752300.0
2008-07-16 09:45:00,19.21,19.25,19.13,19.19,3019200.0,13.674,13.7025,13.6171,13.6598,3019200.0
2008-07-16 09:50:00,19.19,19.77,19.19,19.7,3804600.0,13.6598,14.0726,13.6598,14.0228,3804600.0
2008-07-16 09:55:00,19.7,20.46,19.69,20.27,5961400.0,14.0228,14.5638,14.0157,14.4286,5961400.0
2008-07-16 10:00:00,20.26,20.54,20.22,20.27,4069900.0,14.4214,14.6207,14.393,14.4286,4069900.0
2008-07-16 10:05:00,20.27,20.29,19.87,19.89,4575000.0,14.4286,14.4428,14.1438,14.1581,4575000.0
2008-07-16 10:10:00,19.89,19.97,19.62,19.87,2460000.0,14.1581,14.215,13.9659,14.1438,2460000.0
2008-07-16 10:15:00,19.87,19.99,19.63,19.66,1987700.0,14.1438,14.2292,13.973,13.9943,1987700.0
2008-07-16 10:20:00,19.66,19.82,19.66,19.74,1954700.0,13.9943,14.1082,13.9943,14.0513,1954700.0
2008-07-16 10:25:00,19.74,19.84,19.62,19.63,2123700.0,14.0513,14.1225,13.9659,13.973,2123700.0
2008-07-16 10:30:00,19.63,19.73,19.58,19.58,2348300.0,13.973,14.0442,13.9374,13.9374,2348300.0
2008-07-16 10:35:00,19.58,20.05,19.57,20.04,5374300.0,13.9374,14.272,13.9303,14.2648,5374300.0
2008-07-16 10:40:00,20.05,20.24,19.9,20.01,3771100.0,14.272,14.4072,14.1652,14.2435,3771100.0
2008-07-16 10:45:00,20.01,20.11,19.9,20.1,1962800.0,14.2435,14.3147,14.1652,14.3075,1962800.0
2008-07-16 10:50:00,20.11,20.18,20.06,20.12,1664500.0,14.3147,14.3645,14.2791,14.3218,1664500.0
2008-07-16 10:55:00,20.12,20.29,20.1,20.25,1945500.0,14.3218,14.4428,14.3075,14.4143,1945500.0
2008-07-16 11:00:00,20.25,20.4,20.23,20.34,1414200.0,14.4143,14.5211,14.4001,14.4784,1414200.0
2008-07-16 11:05:00,20.34,20.54,20.33,20.44,2126200.0,14.4784,14.6207,14.4713,14.5496,2126200.0
2008-07-16 11:10:00,20.45,20.45,20.31,20.35,1411900.0,14.5567,14.5567,14.457,14.4855,1411900.0
2008-07-16 11:15:00,20.34,20.41,20.06,20.1,2501500.0,14.4784,14.5282,14.2791,14.3075,2501500.0
2008-07-16 11:20:00,20.1,20.11,19.78,19.85,2584200.0,14.3075,14.3147,14.0798,14.1296,2584200.0
2008-07-16 11:25:00,19.86,20.05,19.83,19.99,1577800.0,14.1367,14.272,14.1154,14.2292,1577800.0
2008-07-16 11:30:00,19.99,20.08,19.97,20.03,913100.0,14.2292,14.2933,14.215,14.2577,913100.0
2008-07-16 11:35:00,20.03,20.05,19.86,19.91,1204200.0,14.2577,14.272,14.1367,14.1723,1204200.0
2008-07-16 11:40:00,19.92,19.96,19.76,19.76,1410900.0,14.1794,14.2079,14.0655,14.0655,1410900.0
2008-07-16 11:45:00,19.76,19.92,19.74,19.87,916200.0,14.0655,14.1794,14.0513,14.1438,916200.0
2008-07-16 11:50:00,19.88,20.03,19.84,19.91,754400.0,14.1509,14.2577,14.1225,14.1723,754400.0
2008-07-16 11:55:00,19.92,20.03,19.92,20.01,1085000.0,14.1794,14.2577,14.1794,14.2435,1085000.0
2008-07-16 12:00:00,20.0,20.08,19.94,20.08,982900.0,14.2364,14.2933,14.1937,14.2933,982900.0
2008-07-16 12:05:00,20.07,20.13,20.04,20.05,719500.0,14.2862,14.3289,14.2648,14.272,719500.0
2008-07-16 12:10:00,20.04,20.2,19.98,20.18,823700.0,14.2648,14.3787,14.2221,14.3645,823700.0
2008-07-16 12:15:00,20.17,20.26,20.16,20.23,771500.0,14.3574,14.4214,14.3503,14.4001,771500.0
2008-07-16 12:20:00,20.23,20.25,20.09,20.17,954400.0,14.4001,14.4143,14.3004,14.3574,954400.0
2008-07-16 12:25:00,20.16,20.23,20.15,20.19,944900.0,14.3503,14.4001,14.3431,14.3716,944900.0
2008-07-16 12:30:00,20.19,20.28,20.14,20.27,1028600.0,14.3716,14.4357,14.336,14.4286,1028600.0
2008-07-16 12:35:00,20.27,20.41,20.24,20.32,1665300.0,14.4286,14.5282,14.4072,14.4641,1665300.0
2008-07-16 12:40:00,20.32,20.42,20.25,20.37,1204800.0,14.4641,14.5353,14.4143,14.4997,1204800.0
2008-07-16 12:45:00,20.38,20.42,20.3,20.37,1639500.0,14.5069,14.5353,14.4499,14.4997,1639500.0
2008-07-16 12:50:00,20.37,20.47,20.34,20.4,1205300.0,14.4997,14.5709,14.4784,14.5211,1205300.0
2008-07-16 12:55:00,20.4,20.47,20.36,20.46,1216100.0,14.5211,14.5709,14.4926,14.5638,1216100.0
2008-07-16 13:00:00,20.46,20.56,20.38,20.55,1473000.0,14.5638,14.635,14.5069,14.6279,1473000.0
2008-07-16 13:05:00,20.55,20.62,20.49,20.6,1565500.0,14.6279,14.6777,14.5852,14.6635,1565500.0
2008-07-16 13:10:00,20.61,20.62,20.52,20.58,1394800.0,14.6706,14.6777,14.6065,14.6492,1394800.0
2008-07-16 13:15:00,20.57,20.73,20.57,20.68,1631700.0,14.6421,14.756,14.6421,14.7204,1631700.0
2008-07-16 13:20:00,20.67,20.75,20.63,20.71,1568800.0,14.7133,14.7702,14.6848,14.7418,1568800.0
2008-07-16 13:25:00,20.72,20.83,20.71,20.75,1558700.0,14.7489,14.8272,14.7418,14.7702,1558700.0
2008-07-16 13:30:00,20.74,20.8,20.72,20.73,2071800.0,14.7631,14.8058,14.7489,14.756,2071800.0
2008-07-16 13:35:00,20.72,20.75,20.63,20.68,798900.0,14.7489,14.7702,14.6848,14.7204,798900.0
2008-07-16 13:40:00,20.69,20.8,20.69,20.79,1206400.0,14.7275,14.8058,14.7275,14.7987,1206400.0
2008-07-16 13:45:00,20.79,20.79,20.58,20.67,1354400.0,14.7987,14.7987,14.6492,14.7133,1354400.0
2008-07-16 13:50:00,20.67,20.74,20.66,20.72,799400.0,14.7133,14.7631,14.7062,14.7489,799400.0
2008-07-16 13:55:00,20.72,20.89,20.7,20.88,1308800.0,14.7489,14.8699,14.7346,14.8628,1308800.0
2008-07-16 14:00:00,20.88,20.89,20.66,20.74,2102600.0,14.8628,14.8699,14.7062,14.7631,2102600.0
2008-07-16 14:05:00,20.74,20.75,20.62,20.63,1788900.0,14.7631,14.7702,14.6777,14.6848,1788900.0
2008-07-16 14:10:00,20.63,20.9,20.61,20.9,1441300.0,14.6848,14.877,14.6706,14.877,1441300.0
2008-07-16 14:15:00,20.9,21.03,20.85,20.96,2193100.0,14.877,14.9695,14.8414,14.9197,2193100.0
2008-07-16 14:20:00,20.96,20.96,20.84,20.95,1325600.0,14.9197,14.9197,14.8343,14.9126,1325600.0
2008-07-16 14:25:00,20.94,20.99,20.85,20.99,1598000.0,14.9055,14.9411,14.8414,14.9411,1598000.0
2008-07-16 14:30:00,20.99,21.1,20.97,21.05,1481900.0,14.9411,15.0194,14.9268,14.9838,1481900.0
2008-07-16 14:35:00,21.05,21.22,21.02,21.1,2463300.0,14.9838,15.1048,14.9624,15.0194,2463300.0
2008-07-16 14:40:00,21.11,21.3,21.11,21.21,2190100.0,15.0265,15.1617,15.0265,15.0977,2190100.0
2008-07-16 14:45:00,21.21,21.23,21.12,21.23,2512100.0,15.0977,15.1119,15.0336,15.1119,2512100.0
2008-07-16 14:50:00,21.23,21.3,21.07,21.18,2005200.0,15.1119,15.1617,14.998,15.0763,2005200.0
2008-07-16 14:55:00,21.18,21.31,21.15,21.28,1436800.0,15.0763,15.1688,15.055,15.1475,1436800.0
2008-07-16 15:00:00,21.28,21.5,21.23,21.46,2242400.0,15.1475,15.3041,15.1119,15.2756,2242400.0
2008-07-16 15:05:00,21.46,21.48,21.32,21.43,2828700.0,15.2756,15.2899,15.176,15.2543,2828700.0
2008-07-16 15:10:00,21.43,21.59,21.27,21.33,3576700.0,15.2543,15.3682,15.1404,15.1831,3576700.0
2008-07-16 15:15:00,21.34,21.47,21.31,21.44,3306400.0,15.1902,15.2827,15.1688,15.2614,3306400.0
2008-07-16 15:20:00,21.45,21.6,21.42,21.44,2729500.0,15.2685,15.3753,15.2471,15.2614,2729500.0
2008-07-16 15:25:00,21.45,21.61,21.43,21.6,2675100.0,15.2685,15.3824,15.2543,15.3753,2675100.0
2008-07-16 15:30:00,21.6,21.77,21.58,21.77,3506600.0,15.3753,15.4963,15.361,15.4963,3506600.0
2008-07-16 15:35:00,21.78,22.02,21.69,22.02,4241200.0,15.5034,15.6742,15.4393,15.6742,4241200.0
2008-07-16 15:40:00,22.01,22.27,21.95,22.11,5357500.0,15.6671,15.8522,15.6244,15.7383,5357500.0
2008-07-16 15:45:00,22.11,22.5,22.09,22.45,4750900.0,15.7383,16.0159,15.7241,15.9803,4750900.0
2008-07-16 15:50:00,22.46,22.84,22.27,22.6,5936700.0,15.9874,16.2579,15.8522,16.0871,5936700.0
2008-07-16 15:55:00,22.61,22.92,22.57,22.63,6065300.0,16.0942,16.3149,16.0657,16.1084,6065300.0
2008-07-17 09:30:00,23.95,25.38,23.94,25.17,9283200.0,17.048,18.0659,17.0409,17.9165,9283200.0
2008-07-17 09:35:00,25.19,25.8,24.7,25.59,7876500.0,17.9307,18.3649,17.5819,18.2154,7876500.0
2008-07-17 09:40:00,25.59,25.78,25.26,25.74,6114700.0,18.2154,18.3507,17.9805,18.3222,6114700.0
2008-07-17 09:45:00,25.74,26.39,25.6,25.79,6765000.0,18.3222,18.7849,18.2225,18.3578,6765000.0
2008-07-17 09:50:00,25.79,25.84,25.11,25.55,7120500.0,18.3578,18.3934,17.8738,18.187,7120500.0
2008-07-17 09:55:00,25.55,25.6,24.8,24.9,5873700.0,18.187,18.2225,17.6531,17.7243,5873700.0
2008-07-17 10:00:00,24.89,25.03,24.68,24.68,4224900.0,17.7172,17.8168,17.5677,17.5677,4224900.0
2008-07-17 10:05:00,24.68,24.72,24.21,24.71,5030600.0,17.5677,17.5961,17.2331,17.589,5030600.0
2008-07-17 10:10:00,24.71,24.9,24.45,24.9,3533700.0,17.589,17.7243,17.404,17.7243,3533700.0
2008-07-17 10:15:00,24.9,25.28,24.9,25.17,3038100.0,17.7243,17.9948,17.7243,17.9165,3038100.0
2008-07-17 10:20:00,25.17,25.2,24.61,24.72,2936200.0,17.9165,17.9378,17.5178,17.5961,2936200.0
2008-07-17 10:25:00,24.73,24.9,24.63,24.63,1650300.0,17.6033,17.7243,17.5321,17.5321,1650300.0
2008-07-17 10:30:00,24.63,25.02,24.61,24.99,2226500.0,17.5321,17.8097,17.5178,17.7883,2226500.0
2008-07-17 10:35:00,25.0,25.25,24.97,25.0,1994400.0,17.7955,17.9734,17.7741,17.7955,1994400.0
2008-07-17 10:40:00,25.0,25.01,24.53,24.56,2221300.0,17.7955,17.8026,17.4609,17.4823,2221300.0
2008-07-17 10:45:00,24.56,24.84,24.55,24.73,2435000.0,17.4823,17.6816,17.4751,17.6033,2435000.0
2008-07-17 10:50:00,24.72,24.8,24.55,24.68,2325300.0,17.5961,17.6531,17.4751,17.5677,2325300.0
2008-07-17 10:55:00,24.67,24.68,24.51,24.65,2297600.0,17.5606,17.5677,17.4467,17.5463,2297600.0
2008-07-17 11:00:00,24.66,24.75,24.39,24.4,1794500.0,17.5534,17.6175,17.3612,17.3684,1794500.0
2008-07-17 11:05:00,24.4,24.55,24.04,24.27,3016100.0,17.3684,17.4751,17.1121,17.2758,3016100.0
2008-07-17 11:10:00,24.26,24.27,23.8,24.06,4387000.0,17.2687,17.2758,16.9413,17.1263,4387000.0
2008-07-17 11:15:00,24.06,24.29,24.01,24.06,1961900.0,17.1263,17.2901,17.0908,17.1263,1961900.0
2008-07-17 11:20:00,24.06,24.29,23.88,24.26,1736100.0,17.1263,17.2901,16.9982,17.2687,1736100.0
2008-07-17 11:25:00,24.28,24.59,24.25,24.44,2162300.0,17.2829,17.5036,17.2616,17.3968,2162300.0
2008-07-17 11:30:00,24.44,24.54,24.14,24.25,1869200.0,17.3968,17.468,17.1833,17.2616,1869200.0
2008-07-17 11:35:00,24.25,24.49,24.19,24.48,1516100.0,17.2616,17.4324,17.2189,17.4253,1516100.0
2008-07-17 11:40:00,24.49,24.79,24.46,24.77,1324700.0,17.4324,17.646,17.4111,17.6317,1324700.0
2008-07-17 11:45:00,24.77,24.81,24.51,24.57,1387600.0,17.6317,17.6602,17.4467,17.4894,1387600.0
2008-07-17 11:50:00,24.57,24.68,24.49,24.62,922400.0,17.4894,17.5677,17.4324,17.525,922400.0
2008-07-17 11:55:00,24.62,24.66,24.49,24.59,745500.0,17.525,17.5534,17.4324,17.5036,745500.0
2008-07-17 12:00:00,24.59,24.62,24.39,24.44,905500.0,17.5036,17.525,17.3612,17.3968,905500.0
2008-07-17 12:05:00,24.44,24.59,24.43,24.5,612500.0,17.3968,17.5036,17.3897,17.4395,612500.0
2008-07-17 12:10:00,24.5,24.65,24.49,24.65,625800.0,17.4395,17.5463,17.4324,17.5463,625800.0
2008-07-17 12:15:00,24.65,24.68,24.58,24.63,737800.0,17.5463,17.5677,17.4965,17.5321,737800.0
2008-07-17 12:20:00,24.63,24.63,24.54,24.54,629300.0,17.5321,17.5321,17.468,17.468,629300.0
2008-07-17 12:25:00,24.54,24.57,24.47,24.54,679200.0,17.468,17.4894,17.4182,17.468,679200.0
2008-07-17 12:30:00,24.54,24.54,24.4,24.41,613500.0,17.468,17.468,17.3684,17.3755,613500.0
2008-07-17 12:35:00,24.41,24.5,24.38,24.41,558600.0,17.3755,17.4395,17.3541,17.3755,558600.0
2008-07-17 12:40:00,24.4,24.49,24.38,24.49,615800.0,17.3684,17.4324,17.3541,17.4324,615800.0
2008-07-17 12:45:00,24.49,24.62,24.47,24.6,1129600.0,17.4324,17.525,17.4182,17.5107,1129600.0
2008-07-17 12:50:00,24.6,24.85,24.6,24.77,1702600.0,17.5107,17.6887,17.5107,17.6317,1702600.0
2008-07-17 12:55:00,24.77,24.9,24.7,24.88,1135600.0,17.6317,17.7243,17.5819,17.71,1135600.0
2008-07-17 13:00:00,24.89,24.9,24.77,24.83,920800.0,17.7172,17.7243,17.6317,17.6744,920800.0
2008-07-17 13:05:00,24.82,25.11,24.77,25.1,1321200.0,17.6673,17.8738,17.6317,17.8666,1321200.0
2008-07-17 13:10:00,25.09,25.45,25.04,25.43,2537400.0,17.8595,18.1158,17.8239,18.1015,2537400.0
2008-07-17 13:15:00,25.43,25.57,25.3,25.46,2580000.0,18.1015,18.2012,18.009,18.1229,2580000.0
2008-07-17 13:20:00,25.46,25.49,25.14,25.32,1505500.0,18.1229,18.1442,17.8951,18.0232,1505500.0
2008-07-17 13:25:00,25.32,25.32,25.16,25.22,847700.0,18.0232,18.0232,17.9093,17.9521,847700.0
2008-07-17 13:30:00,25.23,25.44,25.22,25.39,1206000.0,17.9592,18.1087,17.9521,18.0731,1206000.0
2008-07-17 13:35:00,25.39,25.65,25.36,25.55,2012500.0,18.0731,18.2581,18.0517,18.187,2012500.0
2008-07-17 13:40:00,25.54,25.7,25.5,25.66,1916400.0,18.1798,18.2937,18.1514,18.2653,1916400.0
2008-07-17 13:45:00,25.65,25.75,25.53,25.67,1609500.0,18.2581,18.3293,18.1727,18.2724,1609500.0
2008-07-17 13:50:00,25.67,25.75,25.53,25.55,1325600.0,18.2724,18.3293,18.1727,18.187,1325600.0
2008-07-17 13:55:00,25.55,25.65,25.51,25.62,1560200.0,18.187,18.2581,18.1585,18.2368,1560200.0
2008-07-17 14:00:00,25.61,25.69,25.54,25.62,1189600.0,18.2297,18.2866,18.1798,18.2368,1189600.0
2008-07-17 14:05:00,25.62,25.81,25.59,25.73,1547600.0,18.2368,18.372,18.2154,18.3151,1547600.0
2008-07-17 14:10:00,25.72,25.9,25.71,25.78,1606200.0,18.308,18.4361,18.3008,18.3507,1606200.0
2008-07-17 14:15:00,25.78,25.81,25.63,25.79,1304300.0,18.3507,18.372,18.2439,18.3578,1304300.0
2008-07-17 14:20:00,25.79,25.95,25.79,25.87,1611400.0,18.3578,18.4717,18.3578,18.4147,1611400.0
2008-07-17 14:25:00,25.87,25.99,25.85,25.98,1292000.0,18.4147,18.5002,18.4005,18.493,1292000.0
2008-07-17 14:30:00,25.99,26.0,25.71,25.71,2080500.0,18.5002,18.5073,18.3008,18.3008,2080500.0
2008-07-17 14:35:00,25.71,25.72,25.5,25.54,1764000.0,18.3008,18.308,18.1514,18.1798,1764000.0
2008-07-17 14:40:00,25.55,25.65,25.1,25.14,2569400.0,18.187,18.2581,17.8666,17.8951,2569400.0
2008-07-17 14:45:00,25.14,25.24,24.92,25.07,2051400.0,17.8951,17.9663,17.7385,17.8453,2051400.0
2008-07-17 14:50:00,25.07,25.29,25.07,25.16,1687600.0,17.8453,18.0019,17.8453,17.9093,1687600.0
2008-07-17 14:55:00,25.15,25.21,24.95,25.21,1687800.0,17.9022,17.9449,17.7599,17.9449,1687800.0
2008-07-17 15:00:00,25.21,25.49,25.2,25.29,1907000.0,17.9449,18.1442,17.9378,18.0019,1907000.0
2008-07-17 15:05:00,25.29,25.45,25.25,25.4,1457100.0,18.0019,18.1158,17.9734,18.0802,1457100.0
2008-07-17 15:10:00,25.39,25.52,25.29,25.42,1403800.0,18.0731,18.1656,18.0019,18.0944,1403800.0
2008-07-17 15:15:00,25.42,25.47,25.35,25.43,1259200.0,18.0944,18.13,18.0446,18.1015,1259200.0
2008-07-17 15:20:00,25.43,25.75,25.43,25.67,2317700.0,18.1015,18.3293,18.1015,18.2724,2317700.0
2008-07-17 15:25:00,25.67,25.69,25.44,25.66,1663700.0,18.2724,18.2866,18.1087,18.2653,1663700.0
2008-07-17 15:30:00,25.66,25.83,25.59,25.63,1953500.0,18.2653,18.3863,18.2154,18.2439,1953500.0
2008-07-17 15:35:00,25.64,25.65,25.26,25.36,2801200.0,18.251,18.2581,17.9805,18.0517,2801200.0
2008-07-17 15:40:00,25.36,25.55,25.23,25.3,3891900.0,18.0517,18.187,17.9592,18.009,3891900.0
2008-07-17 15:45:00,25.31,25.56,25.3,25.52,2304400.0,18.0161,18.1941,18.009,18.1656,2304400.0
2008-07-17 15:50:00,25.51,25.6,25.46,25.6,2942700.0,18.1585,18.2225,18.1229,18.2225,2942700.0
2008-07-17 15:55:00,25.6,25.66,25.42,25.47,3928100.0,18.2225,18.2653,18.0944,18.13,3928100.0
2008-07-18 09:30:00,27.46,27.55,26.6,26.81,12778300.0,19.5465,19.6106,18.9344,19.0838,12778300.0
2008-07-18 09:35:00,26.81,27.0,26.18,26.42,6235700.0,19.0838,19.2191,18.6354,18.8062,6235700.0
2008-07-18 09:40:00,26.41,26.49,25.6,25.79,3946000.0,18.7991,18.8561,18.2225,18.3578,3946000.0
2008-07-18 09:45:00,25.79,26.15,25.67,25.92,3791300.0,18.3578,18.614,18.2724,18.4503,3791300.0
2008-07-18 09:50:00,25.92,26.04,25.72,25.86,2328600.0,18.4503,18.5357,18.308,18.4076,2328600.0
2008-07-18 09:55:00,25.83,25.96,25.67,25.8,2166400.0,18.3863,18.4788,18.2724,18.3649,2166400.0
2008-07-18 10:00:00,25.8,25.88,25.64,25.74,1544900.0,18.3649,18.4219,18.251,18.3222,1544900.0
2008-07-18 10:05:00,25.74,26.07,25.74,25.98,1680000.0,18.3222,18.5571,18.3222,18.493,1680000.0
2008-07-18 10:10:00,25.98,26.34,25.84,26.28,1747400.0,18.493,18.7493,18.3934,18.7066,1747400.0
2008-07-18 10:15:00,26.28,26.47,26.23,26.36,2361900.0,18.7066,18.8418,18.671,18.7635,2361900.0
2008-07-18 10:20:00,26.35,26.43,26.24,26.27,1823100.0,18.7564,18.8134,18.6781,18.6995,1823100.0
2008-07-18 10:25:00,26.28,26.59,25.75,26.59,1626100.0,18.7066,18.9272,18.3293,18.9272,1626100.0
2008-07-18 10:30:00,26.6,26.65,25.75,26.47,1930800.0,18.9344,18.97,18.3293,18.8418,1930800.0
2008-07-18 10:35:00,26.48,26.6,26.44,26.55,1174600.0,18.8489,18.9344,18.8205,18.8988,1174600.0
2008-07-18 10:40:00,26.55,26.93,26.49,26.9,2065700.0,18.8988,19.1693,18.8561,19.1479,2065700.0
2008-07-18 10:45:00,26.91,27.29,26.82,27.29,2879200.0,19.155,19.4255,19.091,19.4255,2879200.0
2008-07-18 10:50:00,27.29,27.44,27.13,27.2,3223400.0,19.4255,19.5323,19.3116,19.3615,3223400.0
2008-07-18 10:55:00,27.2,27.25,27.0,27.1,1694400.0,19.3615,19.397,19.2191,19.2903,1694400.0
2008-07-18 11:00:00,27.11,27.23,27.1,27.15,1294300.0,19.2974,19.3828,19.2903,19.3259,1294300.0
2008-07-18 11:05:00,27.14,27.45,27.05,27.44,2481000.0,19.3187,19.5394,19.2547,19.5323,2481000.0
2008-07-18 11:10:00,27.44,27.8,27.43,27.75,5019500.0,19.5323,19.7885,19.5252,19.753,5019500.0
2008-07-18 11:15:00,27.75,27.84,27.65,27.81,2314900.0,19.753,19.817,19.6818,19.7957,2314900.0
2008-07-18 11:20:00,27.81,27.99,27.77,27.78,3084700.0,19.7957,19.9238,19.7672,19.7743,3084700.0
2008-07-18 11:25:00,27.79,27.99,27.77,27.86,2074600.0,19.7814,19.9238,19.7672,19.8313,2074600.0
2008-07-18 11:30:00,27.87,27.87,27.55,27.61,2095700.0,19.8384,19.8384,19.6106,19.6533,2095700.0
2008-07-18 11:35:00,27.61,27.71,27.52,27.65,1993500.0,19.6533,19.7245,19.5892,19.6818,1993500.0
2008-07-18 11:40:00,27.64,27.8,27.61,27.64,1360600.0,19.6747,19.7885,19.6533,19.6747,1360600.0
2008-07-18 11:45:00,27.63,27.76,27.44,27.47,1524400.0,19.6675,19.7601,19.5323,19.5536,1524400.0
2008-07-18 11:50:00,27.47,27.59,27.29,27.43,1260200.0,19.5536,19.6391,19.4255,19.5252,1260200.0
2008-07-18 11:55:00,27.43,27.57,27.38,27.41,1129400.0,19.5252,19.6248,19.4896,19.5109,1129400.0
2008-07-18 12:00:00,27.41,27.69,27.39,27.58,1017200.0,19.5109,19.7102,19.4967,19.6319,1017200.0
2008-07-18 12:05:00,27.57,27.58,27.16,27.36,691100.0,19.6248,19.6319,19.333,19.4753,691100.0
2008-07-18 12:10:00,27.36,27.44,27.11,27.14,1080400.0,19.4753,19.5323,19.2974,19.3187,1080400.0
2008-07-18 12:15:00,27.14,27.35,27.13,27.35,1022800.0,19.3187,19.4682,19.3116,19.4682,1022800.0
2008-07-18 12:20:00,27.36,27.38,27.22,27.33,1242300.0,19.4753,19.4896,19.3757,19.454,1242300.0
2008-07-18 12:25:00,27.33,27.45,27.22,27.31,839200.0,19.454,19.5394,19.3757,19.4398,839200.0
2008-07-18 12:30:00,27.3,27.31,27.09,27.17,1124100.0,19.4326,19.4398,19.2832,19.3401,1124100.0
2008-07-18 12:35:00,27.17,27.47,27.08,27.11,905000.0,19.3401,19.5536,19.276,19.2974,905000.0
2008-07-18 12:40:00,27.11,27.2,27.03,27.07,1133700.0,19.2974,19.3615,19.2404,19.2689,1133700.0
2008-07-18 12:45:00,27.07,27.09,26.98,27.02,1567200.0,19.2689,19.2832,19.2049,19.2333,1567200.0
2008-07-18 12:50:00,27.03,27.03,26.8,26.82,1064900.0,19.2404,19.2404,19.0767,19.091,1064900.0
2008-07-18 12:55:00,26.82,26.94,26.75,26.92,1471000.0,19.091,19.1764,19.0411,19.1621,1471000.0
2008-07-18 13:00:00,26.93,27.08,26.88,27.02,1511000.0,19.1693,19.276,19.1337,19.2333,1511000.0
2008-07-18 13:05:00,27.03,27.17,27.0,27.15,1005600.0,19.2404,19.3401,19.2191,19.3259,1005600.0
2008-07-18 13:10:00,27.14,27.21,26.99,27.12,1018100.0,19.3187,19.3686,19.212,19.3045,1018100.0
2008-07-18 13:15:00,27.13,27.42,27.12,27.3,1399100.0,19.3116,19.5181,19.3045,19.4326,1399100.0
2008-07-18 13:20:00,27.3,27.49,27.27,27.45,1102700.0,19.4326,19.5679,19.4113,19.5394,1102700.0
2008-07-18 13:25:00,27.44,27.48,27.17,27.32,1044300.0,19.5323,19.5608,19.3401,19.4469,1044300.0
2008-07-18 13:30:00,27.32,27.46,27.21,27.4,959400.0,19.4469,19.5465,19.3686,19.5038,959400.0
2008-07-18 13:35:00,27.39,27.45,27.32,27.36,651900.0,19.4967,19.5394,19.4469,19.4753,651900.0
2008-07-18 13:40:00,27.36,27.49,27.35,27.42,583400.0,19.4753,19.5679,19.4682,19.5181,583400.0
2008-07-18 13:45:00,27.42,27.5,27.37,27.44,789400.0,19.5181,19.575,19.4825,19.5323,789400.0
2008-07-18 13:50:00,27.45,27.48,27.33,27.35,715300.0,19.5394,19.5608,19.454,19.4682,715300.0
2008-07-18 13:55:00,27.34,27.38,27.0,27.26,598700.0,19.4611,19.4896,19.2191,19.4042,598700.0
2008-07-18 14:00:00,27.26,27.34,27.16,27.31,740200.0,19.4042,19.4611,19.333,19.4398,740200.0
2008-07-18 14:05:00,27.31,27.39,27.22,27.27,721600.0,19.4398,19.4967,19.3757,19.4113,721600.0
2008-07-18 14:10:00,27.26,27.58,27.23,27.57,1239300.0,19.4042,19.6319,19.3828,19.6248,1239300.0
2008-07-18 14:15:00,27.57,27.6,27.46,27.49,1016700.0,19.6248,19.6462,19.5465,19.5679,1016700.0
2008-07-18 14:20:00,27.49,27.52,27.42,27.44,675100.0,19.5679,19.5892,19.5181,19.5323,675100.0
2008-07-18 14:25:00,27.44,27.49,27.39,27.46,921500.0,19.5323,19.5679,19.4967,19.5465,921500.0
2008-07-18 14:30:00,27.46,27.5,27.23,27.31,1619800.0,19.5465,19.575,19.3828,19.4398,1619800.0
2008-07-18 14:35:00,27.3,27.45,27.3,27.35,906900.0,19.4326,19.5394,19.4326,19.4682,906900.0
2008-07-18 14:40:00,27.35,27.45,27.34,27.43,821400.0,19.4682,19.5394,19.4611,19.5252,821400.0
2008-07-18 14:45:00,27.43,27.49,27.37,27.45,1221700.0,19.5252,19.5679,19.4825,19.5394,1221700.0
2008-07-18 14:50:00,27.46,27.49,27.31,27.34,1611300.0,19.5465,19.5679,19.4398,19.4611,1611300.0
2008-07-18 14:55:00,27.33,27.36,27.27,27.3,1319800.0,19.454,19.4753,19.4113,19.4326,1319800.0
2008-07-18 15:00:00,27.29,27.3,27.21,27.28,1007900.0,19.4255,19.4326,19.3686,19.4184,1007900.0
2008-07-18 15:05:00,27.29,27.29,27.19,27.25,1070600.0,19.4255,19.4255,19.3543,19.397,1070600.0
2008-07-18 15:10:00,27.25,27.48,27.24,27.39,1477700.0,19.397,19.5608,19.3899,19.4967,1477700.0
2008-07-18 15:15:00,27.39,27.45,27.27,27.32,1434100.0,19.4967,19.5394,19.4113,19.4469,1434100.0
2008-07-18 15:20:00,27.32,27.45,27.31,27.45,2049300.0,19.4469,19.5394,19.4398,19.5394,2049300.0
2008-07-18 15:25:00,27.44,27.48,27.38,27.48,1040900.0,19.5323,19.5608,19.4896,19.5608,1040900.0
2008-07-18 15:30:00,27.47,27.79,27.47,27.77,2663100.0,19.5536,19.7814,19.5536,19.7672,2663100.0
2008-07-18 15:35:00,27.78,27.85,27.72,27.75,1915200.0,19.7743,19.8241,19.7316,19.753,1915200.0
2008-07-18 15:40:00,27.75,27.81,27.66,27.71,1609600.0,19.753,19.7957,19.6889,19.7245,1609600.0
2008-07-18 15:45:00,27.71,27.79,27.59,27.74,2703700.0,19.7245,19.7814,19.6391,19.7458,2703700.0
2008-07-18 15:50:00,27.73,27.75,27.48,27.52,3400100.0,19.7387,19.753,19.5608,19.5892,3400100.0
2008-07-18 15:55:00,27.52,27.53,27.37,27.43,5438500.0,19.5892,19.5964,19.4825,19.5252,5438500.0
2008-07-21 09:30:00,30.31,30.36,29.3,29.64,8637700.0,21.5752,21.6108,20.8563,21.0983,8637700.0
2008-07-21 09:35:00,29.64,30.41,29.58,30.26,8171200.0,21.0983,21.6464,21.0556,21.5396,8171200.0
2008-07-21 09:40:00,30.26,30.35,29.83,29.94,6040400.0,21.5396,21.6037,21.2335,21.3118,6040400.0
2008-07-21 09:45:00,29.94,30.45,29.92,30.34,6006000.0,21.3118,21.6749,21.2976,21.5966,6006000.0
2008-07-21 09:50:00,30.34,30.41,30.11,30.31,4825900.0,21.5966,21.6464,21.4328,21.5752,4825900.0
2008-07-21 09:55:00,30.3,30.44,30.24,30.38,4531900.0,21.5681,21.6677,21.5254,21.625,4531900.0
2008-07-21 10:00:00,30.38,30.67,30.37,30.5,5853800.0,21.625,21.8315,21.6179,21.7105,5853800.0
2008-07-21 10:05:00,30.5,30.57,30.26,30.31,4450000.0,21.7105,21.7603,21.5396,21.5752,4450000.0
2008-07-21 10:10:00,30.29,30.61,30.29,30.56,2589100.0,21.561,21.7888,21.561,21.7532,2589100.0
2008-07-21 10:15:00,30.56,30.9,30.36,30.79,3166200.0,21.7532,21.9952,21.6108,21.9169,3166200.0
2008-07-21 10:20:00,30.79,30.88,30.63,30.64,2915300.0,21.9169,21.9809,21.803,21.8101,2915300.0
2008-07-21 10:25:00,30.64,30.77,30.56,30.59,2214100.0,21.8101,21.9026,21.7532,21.7745,2214100.0
2008-07-21 10:30:00,30.59,30.61,30.13,30.14,2572400.0,21.7745,21.7888,21.4471,21.4542,2572400.0
2008-07-21 10:35:00,30.14,30.38,30.08,30.37,1976500.0,21.4542,21.625,21.4115,21.6179,1976500.0
2008-07-21 10:40:00,30.38,30.57,30.37,30.51,2093700.0,21.625,21.7603,21.6179,21.7176,2093700.0
2008-07-21 10:45:00,30.5,30.54,30.38,30.44,1459500.0,21.7105,21.7389,21.625,21.6677,1459500.0
2008-07-21 10:50:00,30.44,30.46,30.3,30.36,1254000.0,21.6677,21.682,21.5681,21.6108,1254000.0
2008-07-21 10:55:00,30.37,30.41,30.25,30.26,1446600.0,21.6179,21.6464,21.5325,21.5396,1446600.0
2008-07-21 11:00:00,30.26,30.3,30.11,30.14,1824800.0,21.5396,21.5681,21.4328,21.4542,1824800.0
2008-07-21 11:05:00,30.15,30.42,30.15,30.42,1509300.0,21.4613,21.6535,21.4613,21.6535,1509300.0
2008-07-21 11:10:00,30.42,30.43,30.15,30.17,1481900.0,21.6535,21.6606,21.4613,21.4756,1481900.0
2008-07-21 11:15:00,30.16,30.33,30.14,30.28,1297700.0,21.4684,21.5894,21.4542,21.5539,1297700.0
2008-07-21 11:20:00,30.28,30.31,30.11,30.29,1769100.0,21.5539,21.5752,21.4328,21.561,1769100.0
2008-07-21 11:25:00,30.29,30.35,30.08,30.08,1718400.0,21.561,21.6037,21.4115,21.4115,1718400.0
2008-07-21 11:30:00,30.08,30.08,29.6,29.75,2524000.0,21.4115,21.4115,21.0698,21.1766,2524000.0
2008-07-21 11:35:00,29.76,29.94,29.66,29.66,1882900.0,21.1837,21.3118,21.1125,21.1125,1882900.0
2008-07-21 11:40:00,29.66,29.73,29.53,29.73,1732600.0,21.1125,21.1624,21.02,21.1624,1732600.0
2008-07-21 11:45:00,29.7,29.86,29.59,29.77,1578600.0,21.141,21.2549,21.0627,21.1908,1578600.0
2008-07-21 11:50:00,29.75,29.77,29.54,29.56,1572600.0,21.1766,21.1908,21.0271,21.0413,1572600.0
2008-07-21 11:55:00,29.56,29.64,29.33,29.33,1948200.0,21.0413,21.0983,20.8776,20.8776,1948200.0
2008-07-21 12:00:00,29.33,29.55,29.24,29.41,1807700.0,20.8776,21.0342,20.8136,20.9346,1807700.0
2008-07-21 12:05:00,29.42,29.59,29.41,29.51,1317100.0,20.9417,21.0627,20.9346,21.0058,1317100.0
2008-07-21 12:10:00,29.51,29.57,29.05,29.08,1528400.0,21.0058,21.0485,20.6783,20.6997,1528400.0
2008-07-21 12:15:00,29.08,29.31,29.04,29.25,1503700.0,20.6997,20.8634,20.6712,20.8207,1503700.0
2008-07-21 12:20:00,29.25,29.39,29.15,29.39,893700.0,20.8207,20.9203,20.7495,20.9203,893700.0
2008-07-21 12:25:00,29.39,29.43,29.14,29.15,1097400.0,20.9203,20.9488,20.7424,20.7495,1097400.0
2008-07-21 12:30:00,29.15,29.46,29.15,29.39,1029300.0,20.7495,20.9702,20.7495,20.9203,1029300.0
2008-07-21 12:35:00,29.38,29.41,29.31,29.41,848900.0,20.9132,20.9346,20.8634,20.9346,848900.0
2008-07-21 12:40:00,29.41,29.43,29.27,29.32,498000.0,20.9346,20.9488,20.8349,20.8705,498000.0
2008-07-21 12:45:00,29.32,29.48,29.27,29.41,1044000.0,20.8705,20.9844,20.8349,20.9346,1044000.0
2008-07-21 12:50:00,29.4,29.5,29.39,29.4,965500.0,20.9275,20.9986,20.9203,20.9275,965500.0
2008-07-21 12:55:00,29.4,29.41,29.27,29.31,777800.0,20.9275,20.9346,20.8349,20.8634,777800.0
2008-07-21 13:00:00,29.3,29.45,29.28,29.39,633100.0,20.8563,20.963,20.842,20.9203,633100.0
2008-07-21 13:05:00,29.4,29.42,29.34,29.4,676700.0,20.9275,20.9417,20.8847,20.9275,676700.0
2008-07-21 13:10:00,29.41,29.49,29.33,29.45,1024100.0,20.9346,20.9915,20.8776,20.963,1024100.0
2008-07-21 13:15:00,29.45,29.65,29.41,29.62,1211400.0,20.963,21.1054,20.9346,21.0841,1211400.0
2008-07-21 13:20:00,29.63,29.63,29.47,29.49,748700.0,21.0912,21.0912,20.9773,20.9915,748700.0
2008-07-21 13:25:00,29.48,29.53,29.43,29.45,622900.0,20.9844,21.02,20.9488,20.963,622900.0
2008-07-21 13:30:00,29.46,29.51,29.45,29.47,506300.0,20.9702,21.0058,20.963,20.9773,506300.0
2008-07-21 13:35:00,29.48,29.59,29.46,29.54,617200.0,20.9844,21.0627,20.9702,21.0271,617200.0
2008-07-21 13:40:00,29.54,29.55,29.36,29.36,683100.0,21.0271,21.0342,20.899,20.899,683100.0
2008-07-21 13:45:00,29.36,29.43,29.23,29.28,616200.0,20.899,20.9488,20.8064,20.842,616200.0
2008-07-21 13:50:00,29.29,29.42,29.28,29.39,771700.0,20.8492,20.9417,20.842,20.9203,771700.0
2008-07-21 13:55:00,29.38,29.41,29.3,29.31,753300.0,20.9132,20.9346,20.8563,20.8634,753300.0
2008-07-21 14:00:00,29.32,29.39,29.27,29.3,776700.0,20.8705,20.9203,20.8349,20.8563,776700.0
2008-07-21 14:05:00,29.3,29.36,29.22,29.29,1013900.0,20.8563,20.899,20.7993,20.8492,1013900.0
2008-07-21 14:10:00,29.29,29.44,29.29,29.41,1075300.0,20.8492,20.9559,20.8492,20.9346,1075300.0
2008-07-21 14:15:00,29.41,29.5,29.34,29.37,1047400.0,20.9346,20.9986,20.8847,20.9061,1047400.0
2008-07-21 14:20:00,29.38,29.4,29.28,29.29,553500.0,20.9132,20.9275,20.842,20.8492,553500.0
2008-07-21 14:25:00,29.29,29.37,29.25,29.27,930600.0,20.8492,20.9061,20.8207,20.8349,930600.0
2008-07-21 14:30:00,29.26,29.31,29.22,29.27,578200.0,20.8278,20.8634,20.7993,20.8349,578200.0
2008-07-21 14:35:00,29.27,29.31,29.22,29.22,895900.0,20.8349,20.8634,20.7993,20.7993,895900.0
2008-07-21 14:40:00,29.23,29.23,29.13,29.2,795300.0,20.8064,20.8064,20.7353,20.7851,795300.0
2008-07-21 14:45:00,29.2,29.22,29.11,29.15,946400.0,20.7851,20.7993,20.721,20.7495,946400.0
2008-07-21 14:50:00,29.14,29.14,28.92,28.95,1498100.0,20.7424,20.7424,20.5858,20.6071,1498100.0
2008-07-21 14:55:00,28.95,28.98,28.54,28.61,1997700.0,20.6071,20.6285,20.3153,20.3651,1997700.0
2008-07-21 15:00:00,28.61,28.79,28.54,28.68,1671100.0,20.3651,20.4932,20.3153,20.4149,1671100.0
2008-07-21 15:05:00,28.68,28.71,28.51,28.54,1586300.0,20.4149,20.4363,20.2939,20.3153,1586300.0
2008-07-21 15:10:00,28.54,28.55,28.2,28.32,1726300.0,20.3153,20.3224,20.0733,20.1587,1726300.0
2008-07-21 15:15:00,28.31,28.68,28.31,28.48,1497200.0,20.1516,20.4149,20.1516,20.2726,1497200.0
2008-07-21 15:20:00,28.47,28.73,28.43,28.69,1430700.0,20.2655,20.4505,20.237,20.4221,1430700.0
2008-07-21 15:25:00,28.68,28.79,28.68,28.71,1611900.0,20.4149,20.4932,20.4149,20.4363,1611900.0
2008-07-21 15:30:00,28.71,28.76,28.64,28.66,1215200.0,20.4363,20.4719,20.3865,20.4007,1215200.0
2008-07-21 15:35:00,28.65,28.7,28.36,28.41,2388000.0,20.3936,20.4292,20.1872,20.2228,2388000.0
2008-07-21 15:40:00,28.41,28.6,28.4,28.47,2133500.0,20.2228,20.358,20.2156,20.2655,2133500.0
2008-07-21 15:45:00,28.47,28.53,28.35,28.47,1699700.0,20.2655,20.3082,20.18,20.2655,1699700.0
2008-07-21 15:50:00,28.48,28.74,28.47,28.69,2317900.0,20.2726,20.4577,20.2655,20.4221,2317900.0
2008-07-21 15:55:00,28.69,28.69,28.42,28.53,3024000.0,20.4221,20.4221,20.2299,20.3082,3024000.0
2008-07-22 09:30:00,27.85,28.0,27.2,27.46,3936700.0,19.8241,19.9309,19.3615,19.5465,3936700.0
2008-07-22 09:35:00,27.46,27.81,27.45,27.66,2766600.0,19.5465,19.7957,19.5394,19.6889,2766600.0
2008-07-22 09:40:00,27.67,27.7,27.53,27.61,1880000.0,19.696,19.7174,19.5964,19.6533,1880000.0
2008-07-22 09:45:00,27.59,27.59,27.25,27.46,1815100.0,19.6391,19.6391,19.397,19.5465,1815100.0
2008-07-22 09:50:00,27.47,27.79,27.44,27.71,1995000.0,19.5536,19.7814,19.5323,19.7245,1995000.0
2008-07-22 09:55:00,27.72,28.01,27.71,27.89,2474000.0,19.7316,19.938,19.7245,19.8526,2474000.0
2008-07-22 10:00:00,27.9,28.28,27.81,28.18,1754900.0,19.8597,20.1302,19.7957,20.059,1754900.0
2008-07-22 10:05:00,28.18,28.46,28.1,28.11,1782700.0,20.059,20.2583,20.0021,20.0092,1782700.0
2008-07-22 10:10:00,28.11,28.63,28.11,28.5,1609100.0,20.0092,20.3794,20.0092,20.2868,1609100.0
2008-07-22 10:15:00,28.51,28.79,28.14,28.76,1326400.0,20.2939,20.4932,20.0306,20.4719,1326400.0
2008-07-22 10:20:00,28.76,28.88,28.39,28.39,1415600.0,20.4719,20.5573,20.2085,20.2085,1415600.0
2008-07-22 10:25:00,28.39,28.7,28.09,28.19,1333800.0,20.2085,20.4292,19.995,20.0662,1333800.0
2008-07-22 10:30:00,28.19,28.26,28.0,28.16,1218000.0,20.0662,20.116,19.9309,20.0448,1218000.0
2008-07-22 10:35:00,28.15,28.37,28.07,28.25,1049900.0,20.0377,20.1943,19.9807,20.1089,1049900.0
2008-07-22 10:40:00,28.25,28.64,28.22,28.64,1074100.0,20.1089,20.3865,20.0875,20.3865,1074100.0
2008-07-22 10:45:00,28.63,28.68,28.45,28.64,796800.0,20.3794,20.4149,20.2512,20.3865,796800.0
2008-07-22 10:50:00,28.64,28.75,28.45,28.58,1066100.0,20.3865,20.4648,20.2512,20.3438,1066100.0
2008-07-22 10:55:00,28.57,28.73,28.2,28.73,720300.0,20.3366,20.4505,20.0733,20.4505,720300.0
2008-07-22 11:00:00,28.73,29.29,28.71,29.19,1970200.0,20.4505,20.8492,20.4363,20.778,1970200.0
2008-07-22 11:05:00,29.19,29.69,29.19,29.48,2327900.0,20.778,21.1339,20.778,20.9844,2327900.0
2008-07-22 11:10:00,29.48,29.52,29.15,29.39,1697500.0,20.9844,21.0129,20.7495,20.9203,1697500.0
2008-07-22 11:15:00,29.39,29.57,29.38,29.46,1463400.0,20.9203,21.0485,20.9132,20.9702,1463400.0
2008-07-22 11:20:00,29.46,30.0,29.45,30.0,2020000.0,20.9702,21.3545,20.963,21.3545,2020000.0
2008-07-22 11:25:00,30.0,30.48,29.96,30.4,2808800.0,21.3545,21.6962,21.3261,21.6393,2808800.0
2008-07-22 11:30:00,30.4,30.64,30.3,30.33,3063500.0,21.6393,21.8101,21.5681,21.5894,3063500.0
2008-07-22 11:35:00,30.32,30.34,30.16,30.27,1728800.0,21.5823,21.5966,21.4684,21.5467,1728800.0
2008-07-22 11:40:00,30.27,30.49,30.23,30.35,1970400.0,21.5467,21.7033,21.5183,21.6037,1970400.0
2008-07-22 11:45:00,30.35,30.38,30.08,30.22,1225700.0,21.6037,21.625,21.4115,21.5111,1225700.0
2008-07-22 11:50:00,30.22,30.29,29.99,30.0,1977600.0,21.5111,21.561,21.3474,21.3545,1977600.0
2008-07-22 11:55:00,29.99,30.08,29.89,30.05,1763400.0,21.3474,21.4115,21.2762,21.3901,1763400.0
2008-07-22 12:00:00,30.05,30.17,29.99,30.1,1145000.0,21.3901,21.4756,21.3474,21.4257,1145000.0
2008-07-22 12:05:00,30.11,30.38,30.01,30.37,1025900.0,21.4328,21.625,21.3617,21.6179,1025900.0
2008-07-22 12:10:00,30.37,30.48,30.33,30.37,1272300.0,21.6179,21.6962,21.5894,21.6179,1272300.0
2008-07-22 12:15:00,30.37,30.38,30.2,30.23,748700.0,21.6179,21.625,21.4969,21.5183,748700.0
2008-07-22 12:20:00,30.24,30.27,30.13,30.18,1122500.0,21.5254,21.5467,21.4471,21.4827,1122500.0
2008-07-22 12:25:00,30.17,30.19,29.96,30.02,1369600.0,21.4756,21.4898,21.3261,21.3688,1369600.0
2008-07-22 12:30:00,30.02,30.24,30.0,30.0,839400.0,21.3688,21.5254,21.3545,21.3545,839400.0
2008-07-22 12:35:00,30.0,30.1,29.99,30.0,770800.0,21.3545,21.4257,21.3474,21.3545,770800.0
2008-07-22 12:40:00,30.0,30.25,29.99,30.14,1111800.0,21.3545,21.5325,21.3474,21.4542,1111800.0
2008-07-22 12:45:00,30.14,30.19,29.96,30.06,1291100.0,21.4542,21.4898,21.3261,21.3973,1291100.0
2008-07-22 12:50:00,30.07,30.15,29.98,30.01,1256600.0,21.4044,21.4613,21.3403,21.3617,1256600.0
2008-07-22 12:55:00,30.01,30.1,30.0,30.1,1131300.0,21.3617,21.4257,21.3545,21.4257,1131300.0
2008-07-22 13:00:00,30.09,30.09,29.96,30.01,844500.0,21.4186,21.4186,21.3261,21.3617,844500.0
2008-07-22 13:05:00,30.02,30.12,30.01,30.1,765500.0,21.3688,21.44,21.3617,21.4257,765500.0
2008-07-22 13:10:00,30.09,30.1,30.01,30.01,610500.0,21.4186,21.4257,21.3617,21.3617,610500.0
2008-07-22 13:15:00,30.01,30.1,30.0,30.05,755400.0,21.3617,21.4257,21.3545,21.3901,755400.0
2008-07-22 13:20:00,30.05,30.11,30.03,30.1,493000.0,21.3901,21.4328,21.3759,21.4257,493000.0
2008-07-22 13:25:00,30.1,30.15,30.03,30.05,1304800.0,21.4257,21.4613,21.3759,21.3901,1304800.0
2008-07-22 13:30:00,30.05,30.13,30.01,30.06,775800.0,21.3901,21.4471,21.3617,21.3973,775800.0
2008-07-22 13:35:00,30.06,30.22,30.05,30.2,1239000.0,21.3973,21.5111,21.3901,21.4969,1239000.0
2008-07-22 13:40:00,30.2,30.27,30.09,30.12,820100.0,21.4969,21.5467,21.4186,21.44,820100.0
2008-07-22 13:45:00,30.12,30.18,29.82,29.98,783900.0,21.44,21.4827,21.2264,21.3403,783900.0
2008-07-22 13:50:00,29.98,30.06,29.89,29.9,1507200.0,21.3403,21.3973,21.2762,21.2834,1507200.0
2008-07-22 13:55:00,29.9,30.2,29.88,29.95,1104600.0,21.2834,21.4969,21.2691,21.319,1104600.0
2008-07-22 14:00:00,29.95,29.95,29.83,29.85,1080500.0,21.319,21.319,21.2335,21.2478,1080500.0
2008-07-22 14:05:00,29.85,29.91,29.77,29.9,921700.0,21.2478,21.2905,21.1908,21.2834,921700.0
2008-07-22 14:10:00,29.89,29.95,29.82,29.85,981000.0,21.2762,21.319,21.2264,21.2478,981000.0
2008-07-22 14:15:00,29.85,29.87,29.59,29.76,1483100.0,21.2478,21.262,21.0627,21.1837,1483100.0
2008-07-22 14:20:00,29.75,29.99,29.74,29.94,965100.0,21.1766,21.3474,21.1695,21.3118,965100.0
2008-07-22 14:25:00,29.94,30.2,29.94,30.2,1238800.0,21.3118,21.4969,21.3118,21.4969,1238800.0
2008-07-22 14:30:00,30.2,30.24,30.0,30.03,786400.0,21.4969,21.5254,21.3545,21.3759,786400.0
2008-07-22 14:35:00,30.03,30.13,29.97,30.13,898200.0,21.3759,21.4471,21.3332,21.4471,898200.0
2008-07-22 14:40:00,30.13,30.33,30.06,30.25,1365000.0,21.4471,21.5894,21.3973,21.5325,1365000.0
2008-07-22 14:45:00,30.25,30.39,30.2,30.3,1505300.0,21.5325,21.6322,21.4969,21.5681,1505300.0
2008-07-22 14:50:00,30.31,30.4,30.23,30.34,1073000.0,21.5752,21.6393,21.5183,21.5966,1073000.0
2008-07-22 14:55:00,30.35,30.38,30.05,30.35,1461700.0,21.6037,21.625,21.3901,21.6037,1461700.0
2008-07-22 15:00:00,30.35,30.56,30.34,30.55,1895700.0,21.6037,21.7532,21.5966,21.746,1895700.0
2008-07-22 15:05:00,30.56,30.69,30.52,30.63,1999800.0,21.7532,21.8457,21.7247,21.803,1999800.0
2008-07-22 15:10:00,30.64,30.79,30.48,30.74,1831400.0,21.8101,21.9169,21.6962,21.8813,1831400.0
2008-07-22 15:15:00,30.75,30.88,29.93,30.82,2389500.0,21.8884,21.9809,21.3047,21.9382,2389500.0
2008-07-22 15:20:00,30.82,31.23,30.78,31.21,2592400.0,21.9382,22.2301,21.9098,22.2158,2592400.0
2008-07-22 15:25:00,31.2,31.75,30.55,31.69,3774000.0,22.2087,22.6002,21.746,22.5575,3774000.0
2008-07-22 15:30:00,31.69,31.9,31.57,31.9,4732800.0,22.5575,22.707,22.4721,22.707,4732800.0
2008-07-22 15:35:00,31.9,31.91,31.55,31.85,4077900.0,22.707,22.7141,22.4579,22.6714,4077900.0
2008-07-22 15:40:00,31.85,32.25,31.74,32.1,4369300.0,22.6714,22.9561,22.5931,22.8494,4369300.0
2008-07-22 15:45:00,32.11,32.13,31.6,31.82,3826500.0,22.8565,22.8707,22.4935,22.6501,3826500.0
2008-07-22 15:50:00,31.83,32.18,31.83,32.17,3874700.0,22.6572,22.9063,22.6572,22.8992,3874700.0
2008-07-22 15:55:00,32.17,33.44,32.17,32.4,6380800.0,22.8992,23.8032,22.8992,23.0629,6380800.0
2008-07-23 09:30:00,32.08,32.35,31.85,32.01,4042100.0,22.8351,23.0273,22.6714,22.7853,4042100.0
2008-07-23 09:35:00,32.01,32.13,31.85,32.09,3502100.0,22.7853,22.8707,22.6714,22.8422,3502100.0
2008-07-23 09:40:00,32.1,32.74,31.94,32.72,4138100.0,22.8494,23.3049,22.7355,23.2907,4138100.0
2008-07-23 09:45:00,32.71,33.5,32.71,32.96,5646200.0,23.2836,23.8459,23.2836,23.4615,5646200.0
2008-07-23 09:50:00,32.96,33.0,32.44,32.53,2832200.0,23.4615,23.49,23.0914,23.1554,2832200.0
2008-07-23 09:55:00,32.53,32.92,32.2,32.85,1983400.0,23.1554,23.4331,22.9205,23.3832,1983400.0
2008-07-23 10:00:00,32.84,33.38,32.77,33.27,2779800.0,23.3761,23.7605,23.3263,23.6822,2779800.0
2008-07-23 10:05:00,33.27,33.48,33.09,33.09,3664800.0,23.6822,23.8317,23.5541,23.5541,3664800.0
2008-07-23 10:10:00,33.1,33.5,33.06,33.5,2574000.0,23.5612,23.8459,23.5327,23.8459,2574000.0
2008-07-23 10:15:00,33.5,33.7,33.3,33.58,3171400.0,23.8459,23.9883,23.7035,23.9029,3171400.0
2008-07-23 10:20:00,33.58,33.99,33.43,33.51,3797400.0,23.9029,24.1947,23.7961,23.853,3797400.0
2008-07-23 10:25:00,33.52,34.19,33.5,33.76,3970100.0,23.8601,24.3371,23.8459,24.031,3970100.0
2008-07-23 10:30:00,33.76,34.2,33.58,34.04,3216900.0,24.031,24.3442,23.9029,24.2303,3216900.0
2008-07-23 10:35:00,34.04,34.26,33.9,34.16,3618900.0,24.2303,24.3869,24.1306,24.3157,3618900.0
2008-07-23 10:40:00,34.16,34.24,33.78,33.79,3267100.0,24.3157,24.3727,24.0452,24.0523,3267100.0
2008-07-23 10:45:00,33.8,34.09,33.45,33.47,2984400.0,24.0595,24.2659,23.8103,23.8246,2984400.0
2008-07-23 10:50:00,33.46,33.77,33.32,33.43,1805700.0,23.8174,24.0381,23.7178,23.7961,1805700.0
2008-07-23 10:55:00,33.43,33.47,32.67,33.05,3117500.0,23.7961,23.8246,23.2551,23.5256,3117500.0
2008-07-23 11:00:00,33.04,33.05,32.51,32.79,3900800.0,23.5185,23.5256,23.1412,23.3405,3900800.0
2008-07-23 11:05:00,32.8,33.01,32.65,32.79,1970700.0,23.3476,23.4971,23.2409,23.3405,1970700.0
2008-07-23 11:10:00,32.78,32.96,32.71,32.91,1483800.0,23.3334,23.4615,23.2836,23.4259,1483800.0
2008-07-23 11:15:00,32.9,33.29,32.9,32.93,2051600.0,23.4188,23.6964,23.4188,23.4402,2051600.0
2008-07-23 11:20:00,32.92,33.04,32.78,32.94,1536500.0,23.4331,23.5185,23.3334,23.4473,1536500.0
2008-07-23 11:25:00,32.94,33.08,32.77,32.8,1438000.0,23.4473,23.5469,23.3263,23.3476,1438000.0
2008-07-23 11:30:00,32.8,32.9,32.76,32.79,1142200.0,23.3476,23.4188,23.3192,23.3405,1142200.0
2008-07-23 11:35:00,32.79,32.9,31.97,32.71,1138800.0,23.3405,23.4188,22.7568,23.2836,1138800.0
2008-07-23 11:40:00,32.72,32.8,32.48,32.55,1362600.0,23.2907,23.3476,23.1199,23.1697,1362600.0
2008-07-23 11:45:00,32.55,32.75,32.55,32.59,1124300.0,23.1697,23.312,23.1697,23.1982,1124300.0
2008-07-23 11:50:00,32.58,32.68,32.48,32.58,1187900.0,23.191,23.2622,23.1199,23.191,1187900.0
2008-07-23 11:55:00,32.58,32.6,32.19,32.31,1860900.0,23.191,23.2053,22.9134,22.9988,1860900.0
2008-07-23 12:00:00,32.3,32.58,32.29,32.47,1240100.0,22.9917,23.191,22.9846,23.1127,1240100.0
2008-07-23 12:05:00,32.47,32.64,32.4,32.47,1313700.0,23.1127,23.2337,23.0629,23.1127,1313700.0
2008-07-23 12:10:00,32.47,32.48,32.2,32.27,1300700.0,23.1127,23.1199,22.9205,22.9704,1300700.0
2008-07-23 12:15:00,32.26,32.45,32.15,32.44,1561400.0,22.9633,23.0985,22.885,23.0914,1561400.0
2008-07-23 12:20:00,32.44,32.49,32.3,32.48,816100.0,23.0914,23.127,22.9917,23.1199,816100.0
2008-07-23 12:25:00,32.47,32.75,32.44,32.6,1179000.0,23.1127,23.312,23.0914,23.2053,1179000.0
2008-07-23 12:30:00,32.61,32.63,32.3,32.33,770800.0,23.2124,23.2266,22.9917,23.0131,770800.0
2008-07-23 12:35:00,32.33,32.76,32.3,32.76,938000.0,23.0131,23.3192,22.9917,23.3192,938000.0
2008-07-23 12:40:00,32.75,32.83,32.63,32.78,1023800.0,23.312,23.369,23.2266,23.3334,1023800.0
2008-07-23 12:45:00,32.77,32.77,32.56,32.59,1149600.0,23.3263,23.3263,23.1768,23.1982,1149600.0
2008-07-23 12:50:00,32.6,32.75,32.6,32.75,660400.0,23.2053,23.312,23.2053,23.312,660400.0
2008-07-23 12:55:00,32.75,33.0,32.74,32.95,1294800.0,23.312,23.49,23.3049,23.4544,1294800.0
2008-07-23 13:00:00,32.94,33.06,32.92,32.93,1155900.0,23.4473,23.5327,23.4331,23.4402,1155900.0
2008-07-23 13:05:00,32.93,32.98,32.63,32.73,1012300.0,23.4402,23.4758,23.2266,23.2978,1012300.0
2008-07-23 13:10:00,32.73,32.85,32.64,32.75,644500.0,23.2978,23.3832,23.2337,23.312,644500.0
2008-07-23 13:15:00,32.75,32.78,32.62,32.67,482200.0,23.312,23.3334,23.2195,23.2551,482200.0
2008-07-23 13:20:00,32.67,32.85,32.61,32.84,557900.0,23.2551,23.3832,23.2124,23.3761,557900.0
2008-07-23 13:25:00,32.84,32.92,32.75,32.77,543400.0,23.3761,23.4331,23.312,23.3263,543400.0
2008-07-23 13:30:00,32.77,32.77,32.54,32.54,570100.0,23.3263,23.3263,23.1626,23.1626,570100.0
2008-07-23 13:35:00,32.53,32.79,32.5,32.76,944400.0,23.1554,23.3405,23.1341,23.3192,944400.0
2008-07-23 13:40:00,32.77,33.8,32.72,33.38,2225100.0,23.3263,24.0595,23.2907,23.7605,2225100.0
2008-07-23 13:45:00,33.38,33.79,33.14,33.49,5377200.0,23.7605,24.0523,23.5897,23.8388,5377200.0
2008-07-23 13:50:00,33.5,33.54,31.75,32.78,3328900.0,23.8459,23.8744,22.6002,23.3334,3328900.0
2008-07-23 13:55:00,32.79,32.9,32.45,32.85,2283500.0,23.3405,23.4188,23.0985,23.3832,2283500.0
2008-07-23 14:00:00,32.85,33.32,32.74,33.11,2000500.0,23.3832,23.7178,23.3049,23.5683,2000500.0
2008-07-23 14:05:00,33.11,33.41,32.8,33.13,1663000.0,23.5683,23.7818,23.3476,23.5825,1663000.0
2008-07-23 14:10:00,33.13,33.22,32.92,32.98,1097200.0,23.5825,23.6466,23.4331,23.4758,1097200.0
2008-07-23 14:15:00,32.98,33.14,32.96,33.03,712000.0,23.4758,23.5897,23.4615,23.5114,712000.0
2008-07-23 14:20:00,33.03,33.28,33.01,33.2,890200.0,23.5114,23.6893,23.4971,23.6324,890200.0
2008-07-23 14:25:00,33.2,33.34,33.17,33.32,932900.0,23.6324,23.732,23.611,23.7178,932900.0
2008-07-23 14:30:00,33.31,33.48,33.08,33.43,1532900.0,23.7107,23.8317,23.5469,23.7961,1532900.0
2008-07-23 14:35:00,33.44,33.44,33.12,33.24,1464400.0,23.8032,23.8032,23.5754,23.6608,1464400.0
2008-07-23 14:40:00,33.24,33.68,33.18,33.55,1464900.0,23.6608,23.974,23.6181,23.8815,1464900.0
2008-07-23 14:45:00,33.55,33.56,33.2,33.22,1234500.0,23.8815,23.8886,23.6324,23.6466,1234500.0
2008-07-23 14:50:00,33.21,33.57,33.15,33.51,1070800.0,23.6395,23.8957,23.5968,23.853,1070800.0
2008-07-23 14:55:00,33.51,33.54,33.33,33.42,1247200.0,23.853,23.8744,23.7249,23.789,1247200.0
2008-07-23 15:00:00,33.43,33.44,32.97,33.09,1482800.0,23.7961,23.8032,23.4686,23.5541,1482800.0
2008-07-23 15:05:00,33.08,33.1,32.91,33.07,2004800.0,23.5469,23.5612,23.4259,23.5398,2004800.0
2008-07-23 15:10:00,33.07,33.46,33.06,33.44,1145900.0,23.5398,23.8174,23.5327,23.8032,1145900.0
2008-07-23 15:15:00,33.43,33.5,33.15,33.32,998100.0,23.7961,23.8459,23.5968,23.7178,998100.0
2008-07-23 15:20:00,33.32,33.75,33.25,33.62,1600600.0,23.7178,24.0239,23.668,23.9313,1600600.0
2008-07-23 15:25:00,33.61,33.76,33.45,33.6,1625800.0,23.9242,24.031,23.8103,23.9171,1625800.0
2008-07-23 15:30:00,33.59,33.87,33.49,33.83,1912900.0,23.91,24.1093,23.8388,24.0808,1912900.0
2008-07-23 15:35:00,33.86,33.9,33.51,33.58,2851500.0,24.1022,24.1306,23.853,23.9029,2851500.0
2008-07-23 15:40:00,33.57,33.77,33.33,33.4,1962300.0,23.8957,24.0381,23.7249,23.7747,1962300.0
2008-07-23 15:45:00,33.4,33.65,33.39,33.52,1694500.0,23.7747,23.9527,23.7676,23.8601,1694500.0
2008-07-23 15:50:00,33.52,33.61,33.5,33.5,1725700.0,23.8601,23.9242,23.8459,23.8459,1725700.0
2008-07-23 15:55:00,33.49,33.5,33.16,33.35,3266900.0,23.8388,23.8459,23.6039,23.7391,3266900.0
2008-07-24 09:30:00,33.63,34.0,33.19,33.47,3248400.0,23.9384,24.2018,23.6252,23.8246,3248400.0
2008-07-24 09:35:00,33.46,33.53,33.24,33.45,2214300.0,23.8174,23.8673,23.6608,23.8103,2214300.0
2008-07-24 09:40:00,33.45,33.99,33.33,33.75,2646500.0,23.8103,24.1947,23.7249,24.0239,2646500.0
2008-07-24 09:45:00,33.67,33.87,33.41,33.42,1708800.0,23.9669,24.1093,23.7818,23.789,1708800.0
2008-07-24 09:50:00,33.42,33.6,33.31,33.54,2013000.0,23.789,23.9171,23.7107,23.8744,2013000.0
2008-07-24 09:55:00,33.54,33.87,33.5,33.61,1523400.0,23.8744,24.1093,23.8459,23.9242,1523400.0
2008-07-24 10:00:00,33.6,33.63,33.22,33.43,2213500.0,23.9171,23.9384,23.6466,23.7961,2213500.0
2008-07-24 10:05:00,33.43,33.57,33.26,33.35,2295300.0,23.7961,23.8957,23.6751,23.7391,2295300.0
2008-07-24 10:10:00,33.35,33.36,32.97,33.11,2113800.0,23.7391,23.7463,23.4686,23.5683,2113800.0
2008-07-24 10:15:00,33.1,33.35,33.04,33.29,1659000.0,23.5612,23.7391,23.5185,23.6964,1659000.0
2008-07-24 10:20:00,33.3,33.4,33.15,33.32,1810400.0,23.7035,23.7747,23.5968,23.7178,1810400.0
2008-07-24 10:25:00,33.32,33.32,33.16,33.17,1009100.0,23.7178,23.7178,23.6039,23.611,1009100.0
2008-07-24 10:30:00,33.18,33.33,33.17,33.17,1243400.0,23.6181,23.7249,23.611,23.611,1243400.0
2008-07-24 10:35:00,33.17,33.33,33.01,33.03,1844100.0,23.611,23.7249,23.4971,23.5114,1844100.0
2008-07-24 10:40:00,33.03,33.12,32.9,32.95,2229700.0,23.5114,23.5754,23.4188,23.4544,2229700.0
2008-07-24 10:45:00,32.95,33.06,32.8,32.87,2249500.0,23.4544,23.5327,23.3476,23.3975,2249500.0
2008-07-24 10:50:00,32.87,33.06,32.86,33.02,1293800.0,23.3975,23.5327,23.3903,23.5042,1293800.0
2008-07-24 10:55:00,33.02,33.1,32.94,33.02,1071100.0,23.5042,23.5612,23.4473,23.5042,1071100.0
2008-07-24 11:00:00,33.01,33.13,32.95,32.99,818500.0,23.4971,23.5825,23.4544,23.4829,818500.0
2008-07-24 11:05:00,32.98,33.05,32.64,32.93,1277900.0,23.4758,23.5256,23.2337,23.4402,1277900.0
2008-07-24 11:10:00,32.93,33.05,32.81,32.96,1450400.0,23.4402,23.5256,23.3548,23.4615,1450400.0
2008-07-24 11:15:00,32.96,33.17,32.88,33.15,1078600.0,23.4615,23.611,23.4046,23.5968,1078600.0
2008-07-24 11:20:00,33.13,33.21,33.01,33.08,871800.0,23.5825,23.6395,23.4971,23.5469,871800.0
2008-07-24 11:25:00,33.08,33.13,32.94,32.95,1317000.0,23.5469,23.5825,23.4473,23.4544,1317000.0
2008-07-24 11:30:00,32.95,33.1,32.62,33.02,1584200.0,23.4544,23.5612,23.2195,23.5042,1584200.0
2008-07-24 11:35:00,33.02,33.1,32.97,33.05,1267000.0,23.5042,23.5612,23.4686,23.5256,1267000.0
2008-07-24 11:40:00,33.05,33.08,32.74,32.75,1151800.0,23.5256,23.5469,23.3049,23.312,1151800.0
2008-07-24 11:45:00,32.75,32.91,32.63,32.88,1434400.0,23.312,23.4259,23.2266,23.4046,1434400.0
2008-07-24 11:50:00,32.89,32.91,32.78,32.79,924500.0,23.4117,23.4259,23.3334,23.3405,924500.0
2008-07-24 11:55:00,32.79,32.84,32.67,32.84,869200.0,23.3405,23.3761,23.2551,23.3761,869200.0
2008-07-24 12:00:00,32.84,32.89,32.74,32.78,925200.0,23.3761,23.4117,23.3049,23.3334,925200.0
2008-07-24 12:05:00,32.77,32.77,32.58,32.6,893700.0,23.3263,23.3263,23.191,23.2053,893700.0
2008-07-24 12:10:00,32.61,32.67,32.48,32.5,801300.0,23.2124,23.2551,23.1199,23.1341,801300.0
2008-07-24 12:15:00,32.5,32.65,32.48,32.53,724800.0,23.1341,23.2409,23.1199,23.1554,724800.0
2008-07-24 12:20:00,32.53,32.6,32.47,32.5,856000.0,23.1554,23.2053,23.1127,23.1341,856000.0
2008-07-24 12:25:00,32.5,32.5,32.24,32.25,852300.0,23.1341,23.1341,22.949,22.9561,852300.0
2008-07-24 12:30:00,32.26,32.39,32.25,32.29,1209700.0,22.9633,23.0558,22.9561,22.9846,1209700.0
2008-07-24 12:35:00,32.3,32.31,31.97,32.05,1801000.0,22.9917,22.9988,22.7568,22.8138,1801000.0
2008-07-24 12:40:00,32.05,32.72,32.04,32.14,1253700.0,22.8138,23.2907,22.8067,22.8778,1253700.0
2008-07-24 12:45:00,32.14,32.18,32.08,32.17,1104600.0,22.8778,22.9063,22.8351,22.8992,1104600.0
2008-07-24 12:50:00,32.17,32.18,31.91,32.0,836200.0,22.8992,22.9063,22.7141,22.7782,836200.0
2008-07-24 12:55:00,32.0,32.11,31.9,31.92,1274300.0,22.7782,22.8565,22.707,22.7212,1274300.0
2008-07-24 13:00:00,31.91,31.93,31.6,31.66,1432200.0,22.7141,22.7284,22.4935,22.5362,1432200.0
2008-07-24 13:05:00,31.66,31.75,31.58,31.6,1213700.0,22.5362,22.6002,22.4792,22.4935,1213700.0
2008-07-24 13:10:00,31.6,31.89,31.58,31.86,1494200.0,22.4935,22.6999,22.4792,22.6785,1494200.0
2008-07-24 13:15:00,31.85,31.99,31.67,31.75,984100.0,22.6714,22.7711,22.5433,22.6002,984100.0
2008-07-24 13:20:00,31.75,32.2,31.43,32.2,1223400.0,22.6002,22.9205,22.3724,22.9205,1223400.0
2008-07-24 13:25:00,32.19,32.34,31.98,32.03,1383600.0,22.9134,23.0202,22.7639,22.7995,1383600.0
2008-07-24 13:30:00,32.03,32.17,32.02,32.1,762900.0,22.7995,22.8992,22.7924,22.8494,762900.0
2008-07-24 13:35:00,32.11,32.22,32.07,32.22,1027100.0,22.8565,22.9348,22.828,22.9348,1027100.0
2008-07-24 13:40:00,32.23,32.28,32.12,32.15,895400.0,22.9419,22.9775,22.8636,22.885,895400.0
2008-07-24 13:45:00,32.14,33.18,31.94,32.11,1149200.0,22.8778,23.6181,22.7355,22.8565,1149200.0
2008-07-24 13:50:00,32.11,32.23,32.02,32.17,842200.0,22.8565,22.9419,22.7924,22.8992,842200.0
2008-07-24 13:55:00,32.17,32.25,32.12,32.18,845800.0,22.8992,22.9561,22.8636,22.9063,845800.0
2008-07-24 14:00:00,32.19,32.22,32.1,32.2,858500.0,22.9134,22.9348,22.8494,22.9205,858500.0
2008-07-24 14:05:00,32.2,32.26,31.77,32.02,648000.0,22.9205,22.9633,22.6145,22.7924,648000.0
2008-07-24 14:10:00,32.02,32.06,31.56,31.65,1140000.0,22.7924,22.8209,22.465,22.529,1140000.0
2008-07-24 14:15:00,31.65,31.66,31.42,31.55,1251800.0,22.529,22.5362,22.3653,22.4579,1251800.0
2008-07-24 14:20:00,31.55,32.2,31.53,31.94,1330700.0,22.4579,22.9205,22.4436,22.7355,1330700.0
2008-07-24 14:25:00,31.93,31.96,31.63,31.63,978700.0,22.7284,22.7497,22.5148,22.5148,978700.0
2008-07-24 14:30:00,31.63,31.67,31.1,31.38,886500.0,22.5148,22.5433,22.1375,22.3369,886500.0
2008-07-24 14:35:00,31.38,31.52,31.25,31.5,1858900.0,22.3369,22.4365,22.2443,22.4223,1858900.0
2008-07-24 14:40:00,31.5,31.73,31.43,31.51,1200500.0,22.4223,22.586,22.3724,22.4294,1200500.0
2008-07-24 14:45:00,31.52,31.7,31.49,31.5,914900.0,22.4365,22.5646,22.4152,22.4223,914900.0
2008-07-24 14:50:00,31.49,31.51,31.14,31.36,1279300.0,22.4152,22.4294,22.166,22.3226,1279300.0
2008-07-24 14:55:00,31.36,31.57,31.21,31.54,1104400.0,22.3226,22.4721,22.2158,22.4507,1104400.0
2008-07-24 15:00:00,31.54,31.7,31.44,31.68,1317100.0,22.4507,22.5646,22.3796,22.5504,1317100.0
2008-07-24 15:05:00,31.68,31.81,31.62,31.68,1734800.0,22.5504,22.6429,22.5077,22.5504,1734800.0
2008-07-24 15:10:00,31.67,31.8,31.32,31.35,1226300.0,22.5433,22.6358,22.2941,22.3155,1226300.0
2008-07-24 15:15:00,31.35,31.85,31.28,31.42,1220700.0,22.3155,22.6714,22.2657,22.3653,1220700.0
2008-07-24 15:20:00,31.43,31.45,31.21,31.21,1306000.0,22.3724,22.3867,22.2158,22.2158,1306000.0
2008-07-24 15:25:00,31.2,31.31,31.15,31.26,1126800.0,22.2087,22.287,22.1731,22.2514,1126800.0
2008-07-24 15:30:00,31.25,31.25,30.8,30.83,1901500.0,22.2443,22.2443,21.924,21.9454,1901500.0
2008-07-24 15:35:00,30.83,31.06,30.65,30.81,3319000.0,21.9454,22.1091,21.8172,21.9311,3319000.0
2008-07-24 15:40:00,30.81,30.87,30.55,30.57,2663200.0,21.9311,21.9738,21.746,21.7603,2663200.0
2008-07-24 15:45:00,30.57,30.82,30.53,30.65,2532900.0,21.7603,21.9382,21.7318,21.8172,2532900.0
2008-07-24 15:50:00,30.65,30.8,30.48,30.79,3005600.0,21.8172,21.924,21.6962,21.9169,3005600.0
2008-07-24 15:55:00,30.78,30.94,30.71,30.81,3857300.0,21.9098,22.0237,21.8599,21.9311,3857300.0
2008-07-25 09:30:00,30.66,30.71,29.44,29.54,3884300.0,21.8243,21.8599,20.9559,21.0271,3884300.0
2008-07-25 09:35:00,29.54,29.77,29.15,29.62,2980400.0,21.0271,21.1908,20.7495,21.0841,2980400.0
2008-07-25 09:40:00,29.62,29.69,29.14,29.38,2534900.0,21.0841,21.1339,20.7424,20.9132,2534900.0
2008-07-25 09:45:00,29.39,29.81,29.26,29.77,1841800.0,20.9203,21.2193,20.8278,21.1908,1841800.0
2008-07-25 09:50:00,29.77,30.15,29.63,29.74,2727600.0,21.1908,21.4613,21.0912,21.1695,2727600.0
2008-07-25 09:55:00,29.73,30.35,29.73,29.88,2339400.0,21.1624,21.6037,21.1624,21.2691,2339400.0
2008-07-25 10:00:00,29.87,30.64,29.86,30.57,2416900.0,21.262,21.8101,21.2549,21.7603,2416900.0
2008-07-25 10:05:00,30.57,31.09,30.37,30.78,2495700.0,21.7603,22.1304,21.6179,21.9098,2495700.0
2008-07-25 10:10:00,30.78,30.98,30.7,30.89,1466400.0,21.9098,22.0521,21.8528,21.9881,1466400.0
2008-07-25 10:15:00,30.89,30.96,30.6,30.74,1708000.0,21.9881,22.0379,21.7816,21.8813,1708000.0
2008-07-25 10:20:00,30.74,30.88,30.1,30.12,1621500.0,21.8813,21.9809,21.4257,21.44,1621500.0
2008-07-25 10:25:00,30.12,30.28,29.91,30.0,1104200.0,21.44,21.5539,21.2905,21.3545,1104200.0
2008-07-25 10:30:00,30.0,30.1,29.82,30.01,1114200.0,21.3545,21.4257,21.2264,21.3617,1114200.0
2008-07-25 10:35:00,30.0,30.34,29.99,30.13,984900.0,21.3545,21.5966,21.3474,21.4471,984900.0
2008-07-25 10:40:00,30.13,30.57,30.04,30.46,892900.0,21.4471,21.7603,21.383,21.682,892900.0
2008-07-25 10:45:00,30.45,30.61,30.29,30.29,843300.0,21.6749,21.7888,21.561,21.561,843300.0
2008-07-25 10:50:00,30.29,30.44,30.0,30.31,1346100.0,21.561,21.6677,21.3545,21.5752,1346100.0
2008-07-25 10:55:00,30.3,30.55,30.23,30.48,948600.0,21.5681,21.746,21.5183,21.6962,948600.0
2008-07-25 11:00:00,30.48,30.62,30.35,30.38,692200.0,21.6962,21.7959,21.6037,21.625,692200.0
2008-07-25 11:05:00,30.55,30.55,30.2,30.32,692100.0,21.746,21.746,21.4969,21.5823,692100.0
2008-07-25 11:10:00,30.31,30.43,30.17,30.39,786900.0,21.5752,21.6606,21.4756,21.6322,786900.0
2008-07-25 11:15:00,30.4,30.4,30.08,30.11,640600.0,21.6393,21.6393,21.4115,21.4328,640600.0
2008-07-25 11:20:00,30.11,30.26,29.79,30.0,1021900.0,21.4328,21.5396,21.2051,21.3545,1021900.0
2008-07-25 11:25:00,30.0,30.03,29.31,29.59,2134100.0,21.3545,21.3759,20.8634,21.0627,2134100.0
2008-07-25 11:30:00,29.58,29.92,29.5,29.53,1786600.0,21.0556,21.2976,20.9986,21.02,1786600.0
2008-07-25 11:35:00,29.52,29.76,29.5,29.65,714500.0,21.0129,21.1837,20.9986,21.1054,714500.0
2008-07-25 11:40:00,29.65,29.87,29.58,29.83,623900.0,21.1054,21.262,21.0556,21.2335,623900.0
2008-07-25 11:45:00,29.82,29.9,29.6,29.6,723600.0,21.2264,21.2834,21.0698,21.0698,723600.0
2008-07-25 11:50:00,29.61,29.75,29.5,29.53,798200.0,21.0769,21.1766,20.9986,21.02,798200.0
2008-07-25 11:55:00,29.54,29.56,29.35,29.35,745600.0,21.0271,21.0413,20.8919,20.8919,745600.0
2008-07-25 12:00:00,29.36,29.44,29.13,29.16,1157400.0,20.899,20.9559,20.7353,20.7566,1157400.0
2008-07-25 12:05:00,29.16,29.53,29.15,29.53,1070600.0,20.7566,21.02,20.7495,21.02,1070600.0
2008-07-25 12:10:00,29.53,29.53,29.27,29.45,540200.0,21.02,21.02,20.8349,20.963,540200.0
2008-07-25 12:15:00,29.44,29.55,29.25,29.26,553300.0,20.9559,21.0342,20.8207,20.8278,553300.0
2008-07-25 12:20:00,29.26,29.5,29.23,29.45,371600.0,20.8278,20.9986,20.8064,20.963,371600.0
2008-07-25 12:25:00,29.44,29.67,29.4,29.61,509200.0,20.9559,21.1196,20.9275,21.0769,509200.0
2008-07-25 12:30:00,29.61,29.74,29.53,29.66,554300.0,21.0769,21.1695,21.02,21.1125,554300.0
2008-07-25 12:35:00,29.67,29.73,29.56,29.64,344200.0,21.1196,21.1624,21.0413,21.0983,344200.0
2008-07-25 12:40:00,29.64,30.04,29.63,30.01,523800.0,21.0983,21.383,21.0912,21.3617,523800.0
2008-07-25 12:45:00,30.01,30.02,29.62,29.8,512300.0,21.3617,21.3688,21.0841,21.2122,512300.0
2008-07-25 12:50:00,29.79,30.07,29.79,29.81,548700.0,21.2051,21.4044,21.2051,21.2193,548700.0
2008-07-25 12:55:00,29.82,29.97,29.72,29.95,543200.0,21.2264,21.3332,21.1552,21.319,543200.0
2008-07-25 13:00:00,29.95,30.04,29.92,29.99,679000.0,21.319,21.383,21.2976,21.3474,679000.0
2008-07-25 13:05:00,29.99,29.99,29.79,29.93,574000.0,21.3474,21.3474,21.2051,21.3047,574000.0
2008-07-25 13:10:00,29.91,29.96,29.5,29.6,737200.0,21.2905,21.3261,20.9986,21.0698,737200.0
2008-07-25 13:15:00,29.6,29.73,29.5,29.65,914900.0,21.0698,21.1624,20.9986,21.1054,914900.0
2008-07-25 13:20:00,29.65,29.85,29.57,29.58,574700.0,21.1054,21.2478,21.0485,21.0556,574700.0
2008-07-25 13:25:00,29.61,29.74,29.52,29.58,424500.0,21.0769,21.1695,21.0129,21.0556,424500.0
2008-07-25 13:30:00,29.58,29.59,29.25,29.29,863600.0,21.0556,21.0627,20.8207,20.8492,863600.0
2008-07-25 13:35:00,29.29,29.41,29.26,29.34,685700.0,20.8492,20.9346,20.8278,20.8847,685700.0
2008-07-25 13:40:00,29.34,29.36,29.1,29.2,973300.0,20.8847,20.899,20.7139,20.7851,973300.0
2008-07-25 13:45:00,29.21,29.47,29.18,29.31,725300.0,20.7922,20.9773,20.7709,20.8634,725300.0
2008-07-25 13:50:00,29.31,29.52,29.28,29.5,510300.0,20.8634,21.0129,20.842,20.9986,510300.0
2008-07-25 13:55:00,29.5,29.56,29.27,29.3,517700.0,20.9986,21.0413,20.8349,20.8563,517700.0
2008-07-25 14:00:00,29.29,29.51,29.28,29.43,677000.0,20.8492,21.0058,20.842,20.9488,677000.0
2008-07-25 14:05:00,29.43,29.6,29.37,29.54,681800.0,20.9488,21.0698,20.9061,21.0271,681800.0
2008-07-25 14:10:00,29.53,29.54,29.3,29.34,666400.0,21.02,21.0271,20.8563,20.8847,666400.0
2008-07-25 14:15:00,29.34,29.43,29.23,29.3,909300.0,20.8847,20.9488,20.8064,20.8563,909300.0
2008-07-25 14:20:00,29.3,29.34,29.19,29.25,667700.0,20.8563,20.8847,20.778,20.8207,667700.0
2008-07-25 14:25:00,29.26,29.35,29.24,29.3,501700.0,20.8278,20.8919,20.8136,20.8563,501700.0
2008-07-25 14:30:00,29.3,29.3,29.2,29.23,455900.0,20.8563,20.8563,20.7851,20.8064,455900.0
2008-07-25 14:35:00,29.23,29.39,29.23,29.33,502400.0,20.8064,20.9203,20.8064,20.8776,502400.0
2008-07-25 14:40:00,29.34,29.39,29.27,29.32,635400.0,20.8847,20.9203,20.8349,20.8705,635400.0
2008-07-25 14:45:00,29.32,29.37,29.29,29.29,461700.0,20.8705,20.9061,20.8492,20.8492,461700.0
2008-07-25 14:50:00,29.29,29.48,29.26,29.42,783300.0,20.8492,20.9844,20.8278,20.9417,783300.0
2008-07-25 14:55:00,29.41,29.51,29.38,29.44,567400.0,20.9346,21.0058,20.9132,20.9559,567400.0
2008-07-25 15:00:00,29.43,29.48,29.29,29.36,597900.0,20.9488,20.9844,20.8492,20.899,597900.0
2008-07-25 15:05:00,29.35,29.41,29.31,29.36,416300.0,20.8919,20.9346,20.8634,20.899,416300.0
2008-07-25 15:10:00,29.37,29.39,29.2,29.21,557900.0,20.9061,20.9203,20.7851,20.7922,557900.0
2008-07-25 15:15:00,29.2,29.33,29.19,29.28,781800.0,20.7851,20.8776,20.778,20.842,781800.0
2008-07-25 15:20:00,29.28,29.3,29.15,29.27,1134200.0,20.842,20.8563,20.7495,20.8349,1134200.0
2008-07-25 15:25:00,29.27,29.29,29.15,29.19,782000.0,20.8349,20.8492,20.7495,20.778,782000.0
2008-07-25 15:30:00,29.2,29.2,29.1,29.18,833100.0,20.7851,20.7851,20.7139,20.7709,833100.0
2008-07-25 15:35:00,29.18,29.21,29.01,29.02,1280800.0,20.7709,20.7922,20.6498,20.657,1280800.0
2008-07-25 15:40:00,29.03,29.2,29.01,29.2,1453900.0,20.6641,20.7851,20.6498,20.7851,1453900.0
2008-07-25 15:45:00,29.2,29.35,29.17,29.35,1220100.0,20.7851,20.8919,20.7637,20.8919,1220100.0
2008-07-25 15:50:00,29.35,29.75,29.34,29.72,2792900.0,20.8919,21.1766,20.8847,21.1552,2792900.0
2008-07-25 15:55:00,29.72,29.9,29.62,29.65,2430000.0,21.1552,21.2834,21.0841,21.1054,2430000.0
2008-07-28 09:30:00,29.34,29.69,29.13,29.68,1318900.0,20.8847,21.1339,20.7353,21.1268,1318900.0
2008-07-28 09:35:00,29.7,30.5,29.51,30.31,1652400.0,21.141,21.7105,21.0058,21.5752,1652400.0
2008-07-28 09:40:00,30.3,30.5,30.23,30.3,1568300.0,21.5681,21.7105,21.5183,21.5681,1568300.0
2008-07-28 09:45:00,30.31,30.59,30.22,30.24,1286400.0,21.5752,21.7745,21.5111,21.5254,1286400.0
2008-07-28 09:50:00,30.22,30.4,29.74,29.83,1213600.0,21.5111,21.6393,21.1695,21.2335,1213600.0
2008-07-28 09:55:00,29.84,29.98,29.61,29.71,964500.0,21.2407,21.3403,21.0769,21.1481,964500.0
2008-07-28 10:00:00,29.71,30.08,29.7,29.95,846700.0,21.1481,21.4115,21.141,21.319,846700.0
2008-07-28 10:05:00,29.95,30.11,29.83,30.09,616300.0,21.319,21.4328,21.2335,21.4186,616300.0
2008-07-28 10:10:00,30.09,30.15,29.74,29.75,710900.0,21.4186,21.4613,21.1695,21.1766,710900.0
2008-07-28 10:15:00,29.75,29.85,29.57,29.75,745500.0,21.1766,21.2478,21.0485,21.1766,745500.0
2008-07-28 10:20:00,29.75,29.76,29.35,29.36,810800.0,21.1766,21.1837,20.8919,20.899,810800.0
2008-07-28 10:25:00,29.36,29.59,29.32,29.54,646600.0,20.899,21.0627,20.8705,21.0271,646600.0
2008-07-28 10:30:00,29.55,29.66,29.29,29.4,717900.0,21.0342,21.1125,20.8492,20.9275,717900.0
2008-07-28 10:35:00,29.4,29.56,29.28,29.36,652000.0,20.9275,21.0413,20.842,20.899,652000.0
2008-07-28 10:40:00,29.36,29.5,28.99,29.24,1001500.0,20.899,20.9986,20.6356,20.8136,1001500.0
2008-07-28 10:45:00,29.24,29.26,28.79,29.18,1289700.0,20.8136,20.8278,20.4932,20.7709,1289700.0
2008-07-28 10:50:00,29.18,29.28,29.14,29.18,710700.0,20.7709,20.842,20.7424,20.7709,710700.0
2008-07-28 10:55:00,29.19,29.2,29.0,29.1,1148900.0,20.778,20.7851,20.6427,20.7139,1148900.0
2008-07-28 11:00:00,29.1,29.15,28.89,28.9,1000500.0,20.7139,20.7495,20.5644,20.5715,1000500.0
2008-07-28 11:05:00,28.9,29.06,28.9,28.99,818700.0,20.5715,20.6854,20.5715,20.6356,818700.0
2008-07-28 11:10:00,28.98,29.02,28.83,28.89,816600.0,20.6285,20.657,20.5217,20.5644,816600.0
2008-07-28 11:15:00,28.88,28.89,28.59,28.8,1493200.0,20.5573,20.5644,20.3509,20.5004,1493200.0
2008-07-28 11:20:00,28.8,28.89,28.64,28.78,1011800.0,20.5004,20.5644,20.3865,20.4861,1011800.0
2008-07-28 11:25:00,28.78,28.88,28.71,28.72,879800.0,20.4861,20.5573,20.4363,20.4434,879800.0
2008-07-28 11:30:00,28.72,28.94,28.72,28.74,724700.0,20.4434,20.6,20.4434,20.4577,724700.0
2008-07-28 11:35:00,28.74,28.82,28.66,28.7,856100.0,20.4577,20.5146,20.4007,20.4292,856100.0
2008-07-28 11:40:00,28.7,28.84,28.68,28.82,881300.0,20.4292,20.5288,20.4149,20.5146,881300.0
2008-07-28 11:45:00,28.81,29.14,28.8,29.14,981600.0,20.5075,20.7424,20.5004,20.7424,981600.0
2008-07-28 11:50:00,29.15,29.3,29.0,29.21,868400.0,20.7495,20.8563,20.6427,20.7922,868400.0
2008-07-28 11:55:00,29.21,29.24,28.97,29.05,569800.0,20.7922,20.8136,20.6214,20.6783,569800.0
2008-07-28 12:00:00,29.05,29.3,29.03,29.3,602200.0,20.6783,20.8563,20.6641,20.8563,602200.0
2008-07-28 12:05:00,29.3,29.5,29.29,29.36,948900.0,20.8563,20.9986,20.8492,20.899,948900.0
2008-07-28 12:10:00,29.35,29.39,29.1,29.1,671100.0,20.8919,20.9203,20.7139,20.7139,671100.0
2008-07-28 12:15:00,29.09,29.25,29.0,29.23,656800.0,20.7068,20.8207,20.6427,20.8064,656800.0
2008-07-28 12:20:00,29.22,29.27,29.02,29.05,634000.0,20.7993,20.8349,20.657,20.6783,634000.0
2008-07-28 12:25:00,29.06,29.06,28.92,28.99,531200.0,20.6854,20.6854,20.5858,20.6356,531200.0
2008-07-28 12:30:00,28.98,29.13,28.97,29.02,371500.0,20.6285,20.7353,20.6214,20.657,371500.0
2008-07-28 12:35:00,29.02,29.05,28.94,28.99,436900.0,20.657,20.6783,20.6,20.6356,436900.0
2008-07-28 12:40:00,28.99,29.0,28.65,28.68,647700.0,20.6356,20.6427,20.3936,20.4149,647700.0
2008-07-28 12:45:00,28.7,28.76,28.66,28.73,568600.0,20.4292,20.4719,20.4007,20.4505,568600.0
2008-07-28 12:50:00,28.74,28.92,28.65,28.78,684600.0,20.4577,20.5858,20.3936,20.4861,684600.0
2008-07-28 12:55:00,28.77,28.84,28.65,28.84,690300.0,20.479,20.5288,20.3936,20.5288,690300.0
2008-07-28 13:00:00,28.83,28.88,28.7,28.81,562000.0,20.5217,20.5573,20.4292,20.5075,562000.0
2008-07-28 13:05:00,28.82,28.97,28.74,28.94,1007000.0,20.5146,20.6214,20.4577,20.6,1007000.0
2008-07-28 13:10:00,28.94,28.95,28.74,28.86,396700.0,20.6,20.6071,20.4577,20.5431,396700.0
2008-07-28 13:15:00,28.85,28.87,28.7,28.76,460400.0,20.536,20.5502,20.4292,20.4719,460400.0
2008-07-28 13:20:00,28.76,28.8,28.72,28.77,234700.0,20.4719,20.5004,20.4434,20.479,234700.0
2008-07-28 13:25:00,28.77,28.79,28.61,28.61,577100.0,20.479,20.4932,20.3651,20.3651,577100.0
2008-07-28 13:30:00,28.62,28.67,28.42,28.42,1268000.0,20.3722,20.4078,20.2299,20.2299,1268000.0
2008-07-28 13:35:00,28.41,28.56,28.29,28.44,1299100.0,20.2228,20.3295,20.1373,20.2441,1299100.0
2008-07-28 13:40:00,28.44,29.33,28.44,28.57,921200.0,20.2441,20.8776,20.2441,20.3366,921200.0
2008-07-28 13:45:00,28.57,28.63,28.45,28.57,436800.0,20.3366,20.3794,20.2512,20.3366,436800.0
2008-07-28 13:50:00,28.57,28.77,28.54,28.7,624100.0,20.3366,20.479,20.3153,20.4292,624100.0
2008-07-28 13:55:00,28.7,28.77,28.61,28.66,468700.0,20.4292,20.479,20.3651,20.4007,468700.0
2008-07-28 14:00:00,28.65,28.84,28.64,28.82,611300.0,20.3936,20.5288,20.3865,20.5146,611300.0
2008-07-28 14:05:00,28.81,28.82,28.64,28.7,451800.0,20.5075,20.5146,20.3865,20.4292,451800.0
2008-07-28 14:10:00,28.7,28.82,28.68,28.72,557100.0,20.4292,20.5146,20.4149,20.4434,557100.0
2008-07-28 14:15:00,28.71,28.8,28.61,28.8,879500.0,20.4363,20.5004,20.3651,20.5004,879500.0
2008-07-28 14:20:00,28.79,28.88,28.7,28.79,706700.0,20.4932,20.5573,20.4292,20.4932,706700.0
2008-07-28 14:25:00,28.79,28.86,28.71,28.73,731600.0,20.4932,20.5431,20.4363,20.4505,731600.0
2008-07-28 14:30:00,28.73,29.04,28.69,28.86,922700.0,20.4505,20.6712,20.4221,20.5431,922700.0
2008-07-28 14:35:00,28.86,29.23,28.84,29.11,893000.0,20.5431,20.8064,20.5288,20.721,893000.0
2008-07-28 14:40:00,29.11,29.17,28.4,28.8,993300.0,20.721,20.7637,20.2156,20.5004,993300.0
2008-07-28 14:45:00,28.79,28.91,28.65,28.84,809500.0,20.4932,20.5787,20.3936,20.5288,809500.0
2008-07-28 14:50:00,28.85,28.88,28.67,28.83,490100.0,20.536,20.5573,20.4078,20.5217,490100.0
2008-07-28 14:55:00,28.82,28.83,28.46,28.51,683200.0,20.5146,20.5217,20.2583,20.2939,683200.0
2008-07-28 15:00:00,28.51,28.8,28.51,28.72,822200.0,20.2939,20.5004,20.2939,20.4434,822200.0
2008-07-28 15:05:00,28.72,28.73,28.53,28.59,626600.0,20.4434,20.4505,20.3082,20.3509,626600.0
2008-07-28 15:10:00,28.58,28.68,28.53,28.67,490600.0,20.3438,20.4149,20.3082,20.4078,490600.0
2008-07-28 15:15:00,28.66,28.69,28.47,28.48,521500.0,20.4007,20.4221,20.2655,20.2726,521500.0
2008-07-28 15:20:00,28.47,28.66,28.46,28.52,908400.0,20.2655,20.4007,20.2583,20.3011,908400.0
2008-07-28 15:25:00,28.52,28.57,28.33,28.34,1175700.0,20.3011,20.3366,20.1658,20.1729,1175700.0
2008-07-28 15:30:00,28.33,28.38,28.18,28.37,1446000.0,20.1658,20.2014,20.059,20.1943,1446000.0
2008-07-28 15:35:00,28.37,28.37,28.04,28.04,1306700.0,20.1943,20.1943,19.9594,19.9594,1306700.0
2008-07-28 15:40:00,28.05,28.24,28.04,28.14,1630600.0,19.9665,20.1017,19.9594,20.0306,1630600.0
2008-07-28 15:45:00,28.14,28.16,27.97,27.98,1744500.0,20.0306,20.0448,19.9096,19.9167,1744500.0
2008-07-28 15:50:00,27.98,28.28,27.94,28.27,2575200.0,19.9167,20.1302,19.8882,20.1231,2575200.0
2008-07-28 15:55:00,28.26,28.28,28.05,28.12,2516400.0,20.116,20.1302,19.9665,20.0163,2516400.0
2008-07-29 09:30:00,28.16,28.86,28.16,28.84,2249000.0,20.0448,20.5431,20.0448,20.5288,2249000.0
2008-07-29 09:35:00,28.85,28.86,28.12,28.19,1873400.0,20.536,20.5431,20.0163,20.0662,1873400.0
2008-07-29 09:40:00,28.19,28.31,27.8,27.87,2059600.0,20.0662,20.1516,19.7885,19.8384,2059600.0
2008-07-29 09:45:00,27.87,28.28,27.83,28.03,1622700.0,19.8384,20.1302,19.8099,19.9523,1622700.0
2008-07-29 09:50:00,28.02,28.6,27.83,28.5,2426800.0,19.9451,20.358,19.8099,20.2868,2426800.0
2008-07-29 09:55:00,28.49,28.6,27.99,28.29,1328700.0,20.2797,20.358,19.9238,20.1373,1328700.0
2008-07-29 10:00:00,28.29,28.74,28.25,28.71,2019000.0,20.1373,20.4577,20.1089,20.4363,2019000.0
2008-07-29 10:05:00,28.71,29.4,28.71,29.38,2197600.0,20.4363,20.9275,20.4363,20.9132,2197600.0
2008-07-29 10:10:00,29.39,29.55,29.17,29.17,2221900.0,20.9203,21.0342,20.7637,20.7637,2221900.0
2008-07-29 10:15:00,29.17,29.5,29.14,29.28,1539700.0,20.7637,20.9986,20.7424,20.842,1539700.0
2008-07-29 10:20:00,29.28,29.29,28.95,29.1,1492500.0,20.842,20.8492,20.6071,20.7139,1492500.0
2008-07-29 10:25:00,29.11,29.4,28.8,28.8,1161800.0,20.721,20.9275,20.5004,20.5004,1161800.0
2008-07-29 10:30:00,28.81,29.07,28.0,28.95,1088100.0,20.5075,20.6926,19.9309,20.6071,1088100.0
2008-07-29 10:35:00,28.95,29.08,28.6,28.9,1181100.0,20.6071,20.6997,20.358,20.5715,1181100.0
2008-07-29 10:40:00,28.85,29.22,28.84,28.91,1338100.0,20.536,20.7993,20.5288,20.5787,1338100.0
2008-07-29 10:45:00,28.91,29.1,28.63,29.0,1039200.0,20.5787,20.7139,20.3794,20.6427,1039200.0
2008-07-29 10:50:00,29.0,29.06,28.85,28.92,613400.0,20.6427,20.6854,20.536,20.5858,613400.0
2008-07-29 10:55:00,28.93,29.14,28.85,29.04,512300.0,20.5929,20.7424,20.536,20.6712,512300.0
2008-07-29 11:00:00,29.04,29.14,29.01,29.1,572500.0,20.6712,20.7424,20.6498,20.7139,572500.0
2008-07-29 11:05:00,29.1,29.12,28.83,28.83,722600.0,20.7139,20.7281,20.5217,20.5217,722600.0
2008-07-29 11:10:00,28.84,28.88,28.7,28.73,623400.0,20.5288,20.5573,20.4292,20.4505,623400.0
2008-07-29 11:15:00,28.73,28.93,28.73,28.93,830000.0,20.4505,20.5929,20.4505,20.5929,830000.0
2008-07-29 11:20:00,28.93,28.95,28.81,28.82,406800.0,20.5929,20.6071,20.5075,20.5146,406800.0
2008-07-29 11:25:00,28.81,28.98,28.8,28.91,510000.0,20.5075,20.6285,20.5004,20.5787,510000.0
2008-07-29 11:30:00,28.91,29.0,28.91,28.97,495700.0,20.5787,20.6427,20.5787,20.6214,495700.0
2008-07-29 11:35:00,28.98,29.02,28.76,28.87,522400.0,20.6285,20.657,20.4719,20.5502,522400.0
2008-07-29 11:40:00,28.86,29.39,28.85,29.32,914000.0,20.5431,20.9203,20.536,20.8705,914000.0
2008-07-29 11:45:00,29.31,29.49,29.29,29.4,1149500.0,20.8634,20.9915,20.8492,20.9275,1149500.0
2008-07-29 11:50:00,29.4,29.41,29.14,29.29,803500.0,20.9275,20.9346,20.7424,20.8492,803500.0
2008-07-29 11:55:00,29.29,29.37,29.18,29.32,725400.0,20.8492,20.9061,20.7709,20.8705,725400.0
2008-07-29 12:00:00,29.32,29.6,29.3,29.58,726700.0,20.8705,21.0698,20.8563,21.0556,726700.0
2008-07-29 12:05:00,29.57,29.62,29.4,29.57,982800.0,21.0485,21.0841,20.9275,21.0485,982800.0
2008-07-29 12:10:00,29.57,29.63,29.46,29.47,892500.0,21.0485,21.0912,20.9702,20.9773,892500.0
2008-07-29 12:15:00,29.48,29.56,29.45,29.45,619900.0,20.9844,21.0413,20.963,20.963,619900.0
2008-07-29 12:20:00,29.45,29.69,29.43,29.68,879400.0,20.963,21.1339,20.9488,21.1268,879400.0
2008-07-29 12:25:00,29.69,30.12,29.65,30.12,1825900.0,21.1339,21.44,21.1054,21.44,1825900.0
2008-07-29 12:30:00,30.11,30.28,30.01,30.27,1212300.0,21.4328,21.5539,21.3617,21.5467,1212300.0
2008-07-29 12:35:00,30.27,30.32,29.88,29.96,1808800.0,21.5467,21.5823,21.2691,21.3261,1808800.0
2008-07-29 12:40:00,29.95,29.98,29.76,29.8,1240900.0,21.319,21.3403,21.1837,21.2122,1240900.0
2008-07-29 12:45:00,29.8,30.06,29.76,30.0,849500.0,21.2122,21.3973,21.1837,21.3545,849500.0
2008-07-29 12:50:00,30.0,30.15,29.86,30.05,982100.0,21.3545,21.4613,21.2549,21.3901,982100.0
2008-07-29 12:55:00,30.05,30.4,29.93,30.31,1194300.0,21.3901,21.6393,21.3047,21.5752,1194300.0
2008-07-29 13:00:00,30.32,30.32,30.22,30.29,777000.0,21.5823,21.5823,21.5111,21.561,777000.0
2008-07-29 13:05:00,30.29,30.29,30.13,30.23,745400.0,21.561,21.561,21.4471,21.5183,745400.0
2008-07-29 13:10:00,30.23,30.27,30.11,30.13,563400.0,21.5183,21.5467,21.4328,21.4471,563400.0
2008-07-29 13:15:00,30.12,30.2,30.04,30.2,706700.0,21.44,21.4969,21.383,21.4969,706700.0
2008-07-29 13:20:00,30.2,30.21,30.09,30.11,590300.0,21.4969,21.504,21.4186,21.4328,590300.0
2008-07-29 13:25:00,30.12,30.27,30.08,30.27,915300.0,21.44,21.5467,21.4115,21.5467,915300.0
2008-07-29 13:30:00,30.27,30.43,30.22,30.37,1532200.0,21.5467,21.6606,21.5111,21.6179,1532200.0
2008-07-29 13:35:00,30.37,30.38,30.15,30.18,1002900.0,21.6179,21.625,21.4613,21.4827,1002900.0
2008-07-29 13:40:00,30.17,30.29,30.15,30.2,689400.0,21.4756,21.561,21.4613,21.4969,689400.0
2008-07-29 13:45:00,30.21,30.3,30.09,30.3,895700.0,21.504,21.5681,21.4186,21.5681,895700.0
2008-07-29 13:50:00,30.29,30.31,30.17,30.23,615600.0,21.561,21.5752,21.4756,21.5183,615600.0
2008-07-29 13:55:00,30.23,30.32,30.22,30.27,628900.0,21.5183,21.5823,21.5111,21.5467,628900.0
2008-07-29 14:00:00,30.28,30.36,30.12,30.23,688000.0,21.5539,21.6108,21.44,21.5183,688000.0
2008-07-29 14:05:00,30.23,30.3,30.04,30.1,897900.0,21.5183,21.5681,21.383,21.4257,897900.0
2008-07-29 14:10:00,30.1,30.16,29.96,29.96,1150600.0,21.4257,21.4684,21.3261,21.3261,1150600.0
2008-07-29 14:15:00,29.97,30.22,29.96,30.22,835300.0,21.3332,21.5111,21.3261,21.5111,835300.0
2008-07-29 14:20:00,30.22,30.29,30.13,30.21,874300.0,21.5111,21.561,21.4471,21.504,874300.0
2008-07-29 14:25:00,30.3,30.33,30.19,30.27,1302700.0,21.5681,21.5894,21.4898,21.5467,1302700.0
2008-07-29 14:30:00,30.28,30.4,30.27,30.34,849600.0,21.5539,21.6393,21.5467,21.5966,849600.0
2008-07-29 14:35:00,30.34,30.38,30.19,30.21,596600.0,21.5966,21.625,21.4898,21.504,596600.0
2008-07-29 14:40:00,30.21,30.34,30.07,30.07,613900.0,21.504,21.5966,21.4044,21.4044,613900.0
2008-07-29 14:45:00,30.07,30.23,30.01,30.17,845500.0,21.4044,21.5183,21.3617,21.4756,845500.0
2008-07-29 14:50:00,30.16,30.22,30.08,30.17,538800.0,21.4684,21.5111,21.4115,21.4756,538800.0
2008-07-29 14:55:00,30.18,30.2,30.06,30.09,362800.0,21.4827,21.4969,21.3973,21.4186,362800.0
2008-07-29 15:00:00,30.08,30.28,30.07,30.26,652200.0,21.4115,21.5539,21.4044,21.5396,652200.0
2008-07-29 15:05:00,30.26,30.34,30.24,30.29,566000.0,21.5396,21.5966,21.5254,21.561,566000.0
2008-07-29 15:10:00,30.29,30.37,30.19,30.33,745100.0,21.561,21.6179,21.4898,21.5894,745100.0
2008-07-29 15:15:00,30.32,30.66,30.28,30.52,1979600.0,21.5823,21.8243,21.5539,21.7247,1979600.0
2008-07-29 15:20:00,30.52,31.0,30.5,30.91,2726000.0,21.7247,22.0664,21.7105,22.0023,2726000.0
2008-07-29 15:25:00,30.91,31.1,30.91,31.08,2006200.0,22.0023,22.1375,22.0023,22.1233,2006200.0
2008-07-29 15:30:00,31.08,31.21,30.95,31.2,1665400.0,22.1233,22.2158,22.0308,22.2087,1665400.0
2008-07-29 15:35:00,31.2,31.75,31.16,31.75,3906500.0,22.2087,22.6002,22.1803,22.6002,3906500.0
2008-07-29 15:40:00,31.75,31.83,31.45,31.54,3142800.0,22.6002,22.6572,22.3867,22.4507,3142800.0
2008-07-29 15:45:00,31.54,31.74,31.45,31.48,2862200.0,22.4507,22.5931,22.3867,22.408,2862200.0
2008-07-29 15:50:00,31.48,31.99,31.45,31.88,4395800.0,22.408,22.7711,22.3867,22.6928,4395800.0
2008-07-29 15:55:00,31.87,32.1,31.87,32.07,5135500.0,22.6856,22.8494,22.6856,22.828,5135500.0
2008-07-30 09:30:00,33.4,34.25,33.32,34.18,6747000.0,23.7747,24.3798,23.7178,24.3299,6747000.0
2008-07-30 09:35:00,34.17,34.5,33.64,33.83,5369400.0,24.3228,24.5577,23.9456,24.0808,5369400.0
2008-07-30 09:40:00,33.83,34.26,33.5,34.2,3891400.0,24.0808,24.3869,23.8459,24.3442,3891400.0
2008-07-30 09:45:00,34.2,34.21,33.65,33.72,2974900.0,24.3442,24.3513,23.9527,24.0025,2974900.0
2008-07-30 09:50:00,33.72,33.84,33.27,33.36,3759000.0,24.0025,24.0879,23.6822,23.7463,3759000.0
2008-07-30 09:55:00,33.36,33.49,33.06,33.22,3760600.0,23.7463,23.8388,23.5327,23.6466,3760600.0
2008-07-30 10:00:00,33.22,33.41,33.15,33.31,2496100.0,23.6466,23.7818,23.5968,23.7107,2496100.0
2008-07-30 10:05:00,33.33,33.37,33.01,33.17,1704400.0,23.7249,23.7534,23.4971,23.611,1704400.0
2008-07-30 10:10:00,33.18,33.6,33.16,33.58,2092100.0,23.6181,23.9171,23.6039,23.9029,2092100.0
2008-07-30 10:15:00,33.57,33.74,33.43,33.49,2552700.0,23.8957,24.0167,23.7961,23.8388,2552700.0
2008-07-30 10:20:00,33.49,33.56,33.24,33.43,1796100.0,23.8388,23.8886,23.6608,23.7961,1796100.0
2008-07-30 10:25:00,33.43,33.8,33.39,33.66,1711900.0,23.7961,24.0595,23.7676,23.9598,1711900.0
2008-07-30 10:30:00,33.66,33.77,33.52,33.62,1207000.0,23.9598,24.0381,23.8601,23.9313,1207000.0
2008-07-30 10:35:00,33.62,33.8,33.26,33.33,2003900.0,23.9313,24.0595,23.6751,23.7249,2003900.0
2008-07-30 10:40:00,33.33,33.61,32.85,33.39,2304000.0,23.7249,23.9242,23.3832,23.7676,2304000.0
2008-07-30 10:45:00,33.39,33.74,33.32,33.34,1564900.0,23.7676,24.0167,23.7178,23.732,1564900.0
2008-07-30 10:50:00,33.34,33.45,33.0,33.34,2058800.0,23.732,23.8103,23.49,23.732,2058800.0
2008-07-30 10:55:00,33.35,33.35,32.94,32.97,1548100.0,23.7391,23.7391,23.4473,23.4686,1548100.0
2008-07-30 11:00:00,32.98,33.3,32.75,33.25,1545600.0,23.4758,23.7035,23.312,23.668,1545600.0
2008-07-30 11:05:00,33.26,33.4,32.94,33.05,2088000.0,23.6751,23.7747,23.4473,23.5256,2088000.0
2008-07-30 11:10:00,33.04,33.05,32.87,32.89,777300.0,23.5185,23.5256,23.3975,23.4117,777300.0
2008-07-30 11:15:00,32.88,33.0,32.69,32.7,762700.0,23.4046,23.49,23.2693,23.2765,762700.0
2008-07-30 11:20:00,32.71,32.76,32.33,32.45,1481900.0,23.2836,23.3192,23.0131,23.0985,1481900.0
2008-07-30 11:25:00,32.46,33.1,32.46,32.84,1656400.0,23.1056,23.5612,23.1056,23.3761,1656400.0
2008-07-30 11:30:00,32.85,32.92,32.62,32.65,1620400.0,23.3832,23.4331,23.2195,23.2409,1620400.0
2008-07-30 11:35:00,32.65,32.67,32.35,32.41,1207000.0,23.2409,23.2551,23.0273,23.07,1207000.0
2008-07-30 11:40:00,32.41,32.63,32.37,32.49,689000.0,23.07,23.2266,23.0416,23.127,689000.0
2008-07-30 11:45:00,32.49,32.88,32.49,32.78,724200.0,23.127,23.4046,23.127,23.3334,724200.0
2008-07-30 11:50:00,32.77,33.12,32.74,32.99,899600.0,23.3263,23.5754,23.3049,23.4829,899600.0
2008-07-30 11:55:00,33.0,33.06,32.78,32.86,852200.0,23.49,23.5327,23.3334,23.3903,852200.0
2008-07-30 12:00:00,32.86,33.0,32.73,32.83,658400.0,23.3903,23.49,23.2978,23.369,658400.0
2008-07-30 12:05:00,32.83,32.91,32.51,32.54,742000.0,23.369,23.4259,23.1412,23.1626,742000.0
2008-07-30 12:10:00,32.53,32.63,32.36,32.55,617100.0,23.1554,23.2266,23.0344,23.1697,617100.0
2008-07-30 12:15:00,32.57,32.59,32.42,32.47,444500.0,23.1839,23.1982,23.0771,23.1127,444500.0
2008-07-30 12:20:00,32.47,32.58,32.44,32.51,397900.0,23.1127,23.191,23.0914,23.1412,397900.0
2008-07-30 12:25:00,32.51,32.54,32.32,32.54,532200.0,23.1412,23.1626,23.006,23.1626,532200.0
2008-07-30 12:30:00,32.54,32.55,32.37,32.38,391300.0,23.1626,23.1697,23.0416,23.0487,391300.0
2008-07-30 12:35:00,32.39,32.4,32.25,32.29,576500.0,23.0558,23.0629,22.9561,22.9846,576500.0
2008-07-30 12:40:00,32.29,32.29,32.1,32.26,874200.0,22.9846,22.9846,22.8494,22.9633,874200.0
2008-07-30 12:45:00,32.26,32.28,31.99,32.14,1109400.0,22.9633,22.9775,22.7711,22.8778,1109400.0
2008-07-30 12:50:00,32.13,32.42,32.03,32.27,795400.0,22.8707,23.0771,22.7995,22.9704,795400.0
2008-07-30 12:55:00,32.27,32.38,32.19,32.29,538600.0,22.9704,23.0487,22.9134,22.9846,538600.0
2008-07-30 13:00:00,32.29,32.44,32.16,32.17,758900.0,22.9846,23.0914,22.8921,22.8992,758900.0
2008-07-30 13:05:00,32.16,32.33,32.1,32.27,575200.0,22.8921,23.0131,22.8494,22.9704,575200.0
2008-07-30 13:10:00,32.26,32.75,32.24,32.74,1217300.0,22.9633,23.312,22.949,23.3049,1217300.0
2008-07-30 13:15:00,32.74,32.96,32.25,32.71,1614000.0,23.3049,23.4615,22.9561,23.2836,1614000.0
2008-07-30 13:20:00,32.7,32.85,32.62,32.73,963500.0,23.2765,23.3832,23.2195,23.2978,963500.0
2008-07-30 13:25:00,32.73,32.77,32.61,32.63,549500.0,23.2978,23.3263,23.2124,23.2266,549500.0
2008-07-30 13:30:00,32.63,32.7,32.53,32.56,404300.0,23.2266,23.2765,23.1554,23.1768,404300.0
2008-07-30 13:35:00,32.56,32.7,32.55,32.67,632300.0,23.1768,23.2765,23.1697,23.2551,632300.0
2008-07-30 13:40:00,32.67,32.74,32.57,32.67,555000.0,23.2551,23.3049,23.1839,23.2551,555000.0
2008-07-30 13:45:00,32.68,32.71,32.55,32.65,438800.0,23.2622,23.2836,23.1697,23.2409,438800.0
2008-07-30 13:50:00,32.65,32.68,32.41,32.45,664100.0,23.2409,23.2622,23.07,23.0985,664100.0
2008-07-30 13:55:00,32.45,32.79,32.37,32.73,1271300.0,23.0985,23.3405,23.0416,23.2978,1271300.0
2008-07-30 14:00:00,32.73,32.88,32.63,32.83,655900.0,23.2978,23.4046,23.2266,23.369,655900.0
2008-07-30 14:05:00,32.83,32.89,32.72,32.79,773200.0,23.369,23.4117,23.2907,23.3405,773200.0
2008-07-30 14:10:00,32.79,32.88,32.75,32.79,657100.0,23.3405,23.4046,23.312,23.3405,657100.0
2008-07-30 14:15:00,32.8,32.81,32.68,32.72,608100.0,23.3476,23.3548,23.2622,23.2907,608100.0
2008-07-30 14:20:00,32.72,32.89,32.72,32.87,882700.0,23.2907,23.4117,23.2907,23.3975,882700.0
2008-07-30 14:25:00,32.87,33.3,32.87,33.29,1286500.0,23.3975,23.7035,23.3975,23.6964,1286500.0
2008-07-30 14:30:00,33.29,33.43,33.16,33.36,1230300.0,23.6964,23.7961,23.6039,23.7463,1230300.0
2008-07-30 14:35:00,33.36,33.39,33.11,33.12,846600.0,23.7463,23.7676,23.5683,23.5754,846600.0
2008-07-30 14:40:00,33.13,33.38,32.55,33.27,722100.0,23.5825,23.7605,23.1697,23.6822,722100.0
2008-07-30 14:45:00,33.27,33.49,33.27,33.37,839600.0,23.6822,23.8388,23.6822,23.7534,839600.0
2008-07-30 14:50:00,33.38,33.4,33.19,33.32,884200.0,23.7605,23.7747,23.6252,23.7178,884200.0
2008-07-30 14:55:00,33.33,33.37,33.06,33.36,813700.0,23.7249,23.7534,23.5327,23.7463,813700.0
2008-07-30 15:00:00,33.36,33.39,33.24,33.25,862400.0,23.7463,23.7676,23.6608,23.668,862400.0
2008-07-30 15:05:00,33.25,33.3,33.08,33.23,854900.0,23.668,23.7035,23.5469,23.6537,854900.0
2008-07-30 15:10:00,33.23,33.27,33.03,33.18,814500.0,23.6537,23.6822,23.5114,23.6181,814500.0
2008-07-30 15:15:00,33.18,33.24,33.09,33.2,735300.0,23.6181,23.6608,23.5541,23.6324,735300.0
2008-07-30 15:20:00,33.2,33.37,33.1,33.31,1316100.0,23.6324,23.7534,23.5612,23.7107,1316100.0
2008-07-30 15:25:00,33.31,33.47,33.18,33.44,1525000.0,23.7107,23.8246,23.6181,23.8032,1525000.0
2008-07-30 15:30:00,33.44,33.58,33.37,33.53,2092600.0,23.8032,23.9029,23.7534,23.8673,2092600.0
2008-07-30 15:35:00,33.54,33.73,33.37,33.73,2287300.0,23.8744,24.0096,23.7534,24.0096,2287300.0
2008-07-30 15:40:00,33.73,33.77,33.47,33.72,1879500.0,24.0096,24.0381,23.8246,24.0025,1879500.0
2008-07-30 15:45:00,33.72,33.75,33.38,33.45,1683500.0,24.0025,24.0239,23.7605,23.8103,1683500.0
2008-07-30 15:50:00,33.45,33.49,33.27,33.27,2303500.0,23.8103,23.8388,23.6822,23.6822,2303500.0
2008-07-30 15:55:00,33.27,33.72,33.15,33.67,3558100.0,23.6822,24.0025,23.5968,23.9669,3558100.0
2008-07-31 09:30:00,32.65,32.73,32.12,32.41,2472900.0,23.2409,23.2978,22.8636,23.07,2472900.0
2008-07-31 09:35:00,32.44,33.06,32.27,32.97,1904300.0,23.0914,23.5327,22.9704,23.4686,1904300.0
2008-07-31 09:40:00,32.97,33.25,32.76,33.22,1585300.0,23.4686,23.668,23.3192,23.6466,1585300.0
2008-07-31 09:45:00,33.21,33.42,33.0,33.4,1487200.0,23.6395,23.789,23.49,23.7747,1487200.0
2008-07-31 09:50:00,33.4,33.79,33.35,33.5,2253000.0,23.7747,24.0523,23.7391,23.8459,2253000.0
2008-07-31 09:55:00,33.5,33.5,33.07,33.33,1309100.0,23.8459,23.8459,23.5398,23.7249,1309100.0
2008-07-31 10:00:00,33.3,33.58,33.19,33.23,899700.0,23.7035,23.9029,23.6252,23.6537,899700.0
2008-07-31 10:05:00,33.22,33.44,33.11,33.24,913400.0,23.6466,23.8032,23.5683,23.6608,913400.0
2008-07-31 10:10:00,33.25,33.35,33.1,33.35,1111800.0,23.668,23.7391,23.5612,23.7391,1111800.0
2008-07-31 10:15:00,33.35,33.39,33.13,33.25,974100.0,23.7391,23.7676,23.5825,23.668,974100.0
2008-07-31 10:20:00,33.25,33.42,33.15,33.32,957500.0,23.668,23.789,23.5968,23.7178,957500.0
2008-07-31 10:25:00,33.32,33.51,33.29,33.46,1150900.0,23.7178,23.853,23.6964,23.8174,1150900.0
2008-07-31 10:30:00,33.46,33.47,33.14,33.21,808000.0,23.8174,23.8246,23.5897,23.6395,808000.0
2008-07-31 10:35:00,33.22,33.33,33.13,33.32,925700.0,23.6466,23.7249,23.5825,23.7178,925700.0
2008-07-31 10:40:00,33.31,33.38,33.22,33.31,439600.0,23.7107,23.7605,23.6466,23.7107,439600.0
2008-07-31 10:45:00,33.31,33.48,33.26,33.46,607900.0,23.7107,23.8317,23.6751,23.8174,607900.0
2008-07-31 10:50:00,33.46,33.66,33.45,33.66,857400.0,23.8174,23.9598,23.8103,23.9598,857400.0
2008-07-31 10:55:00,33.66,33.84,33.54,33.79,1077800.0,23.9598,24.0879,23.8744,24.0523,1077800.0
2008-07-31 11:00:00,33.78,33.8,33.45,33.58,662600.0,24.0452,24.0595,23.8103,23.9029,662600.0
2008-07-31 11:05:00,33.57,33.67,33.45,33.53,487300.0,23.8957,23.9669,23.8103,23.8673,487300.0
2008-07-31 11:10:00,33.54,33.62,33.41,33.44,514000.0,23.8744,23.9313,23.7818,23.8032,514000.0
2008-07-31 11:15:00,33.43,33.57,33.42,33.5,452800.0,23.7961,23.8957,23.789,23.8459,452800.0
2008-07-31 11:20:00,33.5,33.51,33.15,33.29,1055800.0,23.8459,23.853,23.5968,23.6964,1055800.0
2008-07-31 11:25:00,33.29,33.3,33.0,33.0,993200.0,23.6964,23.7035,23.49,23.49,993200.0
2008-07-31 11:30:00,33.01,33.1,32.85,32.98,1418900.0,23.4971,23.5612,23.3832,23.4758,1418900.0
2008-07-31 11:35:00,32.98,33.17,32.98,33.0,791100.0,23.4758,23.611,23.4758,23.49,791100.0
2008-07-31 11:40:00,33.0,33.07,32.92,33.0,454300.0,23.49,23.5398,23.4331,23.49,454300.0
2008-07-31 11:45:00,33.0,33.01,32.92,32.96,622800.0,23.49,23.4971,23.4331,23.4615,622800.0
2008-07-31 11:50:00,32.97,33.06,32.97,33.04,489300.0,23.4686,23.5327,23.4686,23.5185,489300.0
2008-07-31 11:55:00,33.03,33.11,32.95,33.01,807500.0,23.5114,23.5683,23.4544,23.4971,807500.0
2008-07-31 12:00:00,33.0,33.04,32.92,32.95,796100.0,23.49,23.5185,23.4331,23.4544,796100.0
2008-07-31 12:05:00,32.94,33.03,32.91,33.03,610300.0,23.4473,23.5114,23.4259,23.5114,610300.0
2008-07-31 12:10:00,33.02,33.03,32.82,32.85,865900.0,23.5042,23.5114,23.3619,23.3832,865900.0
2008-07-31 12:15:00,32.85,32.88,32.61,32.71,1412900.0,23.3832,23.4046,23.2124,23.2836,1412900.0
2008-07-31 12:20:00,32.71,32.89,32.6,32.84,1374500.0,23.2836,23.4117,23.2053,23.3761,1374500.0
2008-07-31 12:25:00,32.84,33.25,32.64,32.67,587500.0,23.3761,23.668,23.2337,23.2551,587500.0
2008-07-31 12:30:00,32.68,32.9,32.65,32.85,462000.0,23.2622,23.4188,23.2409,23.3832,462000.0
2008-07-31 12:35:00,32.84,32.95,32.81,32.95,348900.0,23.3761,23.4544,23.3548,23.4544,348900.0
2008-07-31 12:40:00,32.94,33.06,32.85,33.03,504100.0,23.4473,23.5327,23.3832,23.5114,504100.0
2008-07-31 12:45:00,33.04,33.15,33.01,33.02,403900.0,23.5185,23.5968,23.4971,23.5042,403900.0
2008-07-31 12:50:00,33.01,33.09,32.92,33.05,299100.0,23.4971,23.5541,23.4331,23.5256,299100.0
2008-07-31 12:55:00,33.05,33.1,32.98,33.03,225500.0,23.5256,23.5612,23.4758,23.5114,225500.0
2008-07-31 13:00:00,33.03,33.18,33.02,33.17,527000.0,23.5114,23.6181,23.5042,23.611,527000.0
2008-07-31 13:05:00,33.17,33.3,33.16,33.27,730300.0,23.611,23.7035,23.6039,23.6822,730300.0
2008-07-31 13:10:00,33.28,33.48,33.24,33.46,709200.0,23.6893,23.8317,23.6608,23.8174,709200.0
2008-07-31 13:15:00,33.46,33.54,33.22,33.3,715100.0,23.8174,23.8744,23.6466,23.7035,715100.0
2008-07-31 13:20:00,33.3,33.4,33.24,33.28,343500.0,23.7035,23.7747,23.6608,23.6893,343500.0
2008-07-31 13:25:00,33.26,33.31,33.1,33.17,354600.0,23.6751,23.7107,23.5612,23.611,354600.0
2008-07-31 13:30:00,33.16,33.26,33.12,33.15,328700.0,23.6039,23.6751,23.5754,23.5968,328700.0
2008-07-31 13:35:00,33.16,33.19,33.01,33.11,296300.0,23.6039,23.6252,23.4971,23.5683,296300.0
2008-07-31 13:40:00,33.11,33.36,33.11,33.36,482600.0,23.5683,23.7463,23.5683,23.7463,482600.0
2008-07-31 13:45:00,33.36,33.44,33.31,33.4,531300.0,23.7463,23.8032,23.7107,23.7747,531300.0
2008-07-31 13:50:00,33.39,33.44,33.33,33.35,300700.0,23.7676,23.8032,23.7249,23.7391,300700.0
2008-07-31 13:55:00,33.35,33.36,33.12,33.16,407800.0,23.7391,23.7463,23.5754,23.6039,407800.0
2008-07-31 14:00:00,33.16,33.32,33.13,33.32,331400.0,23.6039,23.7178,23.5825,23.7178,331400.0
2008-07-31 14:05:00,33.32,33.35,33.22,33.34,315000.0,23.7178,23.7391,23.6466,23.732,315000.0
2008-07-31 14:10:00,33.33,33.33,33.18,33.3,381200.0,23.7249,23.7249,23.6181,23.7035,381200.0
2008-07-31 14:15:00,33.3,33.57,33.26,33.48,911300.0,23.7035,23.8957,23.6751,23.8317,911300.0
2008-07-31 14:20:00,33.48,33.52,33.32,33.32,508600.0,23.8317,23.8601,23.7178,23.7178,508600.0
2008-07-31 14:25:00,33.32,33.45,33.27,33.33,459500.0,23.7178,23.8103,23.6822,23.7249,459500.0
2008-07-31 14:30:00,33.34,33.58,33.33,33.54,608000.0,23.732,23.9029,23.7249,23.8744,608000.0
2008-07-31 14:35:00,33.57,33.71,33.47,33.69,931300.0,23.8957,23.9954,23.8246,23.9812,931300.0
2008-07-31 14:40:00,33.69,33.83,33.64,33.72,978400.0,23.9812,24.0808,23.9456,24.0025,978400.0
2008-07-31 14:45:00,33.72,33.73,33.44,33.58,780300.0,24.0025,24.0096,23.8032,23.9029,780300.0
2008-07-31 14:50:00,33.58,33.67,33.4,33.44,781000.0,23.9029,23.9669,23.7747,23.8032,781000.0
2008-07-31 14:55:00,33.45,33.49,33.31,33.36,462400.0,23.8103,23.8388,23.7107,23.7463,462400.0
2008-07-31 15:00:00,33.36,33.54,33.35,33.44,437600.0,23.7463,23.8744,23.7391,23.8032,437600.0
2008-07-31 15:05:00,33.44,33.48,33.35,33.41,372700.0,23.8032,23.8317,23.7391,23.7818,372700.0
2008-07-31 15:10:00,33.41,33.44,33.31,33.37,400600.0,23.7818,23.8032,23.7107,23.7534,400600.0
2008-07-31 15:15:00,33.38,33.4,33.12,33.17,633400.0,23.7605,23.7747,23.5754,23.611,633400.0
2008-07-31 15:20:00,33.17,33.25,33.11,33.11,487000.0,23.611,23.668,23.5683,23.5683,487000.0
2008-07-31 15:25:00,33.11,33.27,33.05,33.15,593200.0,23.5683,23.6822,23.5256,23.5968,593200.0
2008-07-31 15:30:00,33.16,33.33,32.88,33.03,1462800.0,23.6039,23.7249,23.4046,23.5114,1462800.0
2008-07-31 15:35:00,33.02,33.15,32.96,32.99,944700.0,23.5042,23.5968,23.4615,23.4829,944700.0
2008-07-31 15:40:00,33.0,33.09,32.77,32.82,1077900.0,23.49,23.5541,23.3263,23.3619,1077900.0
2008-07-31 15:45:00,32.81,32.89,32.66,32.72,1171100.0,23.3548,23.4117,23.248,23.2907,1171100.0
2008-07-31 15:50:00,32.71,32.85,32.7,32.71,1444200.0,23.2836,23.3832,23.2765,23.2836,1444200.0
2008-07-31 15:55:00,32.7,32.93,32.66,32.88,1758800.0,23.2765,23.4402,23.248,23.4046,1758800.0
2008-08-01 09:30:00,33.16,33.24,32.5,32.5,1315000.0,23.6039,23.6608,23.1341,23.1341,1315000.0
2008-08-01 09:35:00,32.53,32.76,32.34,32.37,1565800.0,23.1554,23.3192,23.0202,23.0416,1565800.0
2008-08-01 09:40:00,32.36,32.48,32.22,32.29,1396900.0,23.0344,23.1199,22.9348,22.9846,1396900.0
2008-08-01 09:45:00,32.29,32.65,32.24,32.5,1682500.0,22.9846,23.2409,22.949,23.1341,1682500.0
2008-08-01 09:50:00,32.5,32.55,32.29,32.32,1537700.0,23.1341,23.1697,22.9846,23.006,1537700.0
2008-08-01 09:55:00,32.32,32.45,32.25,32.31,1034200.0,23.006,23.0985,22.9561,22.9988,1034200.0
2008-08-01 10:00:00,32.33,32.45,32.16,32.23,1322300.0,23.0131,23.0985,22.8921,22.9419,1322300.0
2008-08-01 10:05:00,32.24,32.34,31.93,32.07,1862400.0,22.949,23.0202,22.7284,22.828,1862400.0
2008-08-01 10:10:00,32.06,32.31,31.97,32.31,1189500.0,22.8209,22.9988,22.7568,22.9988,1189500.0
2008-08-01 10:15:00,32.3,32.53,32.22,32.36,1147400.0,22.9917,23.1554,22.9348,23.0344,1147400.0
2008-08-01 10:20:00,32.36,32.46,32.21,32.22,783200.0,23.0344,23.1056,22.9277,22.9348,783200.0
2008-08-01 10:25:00,32.22,32.68,32.19,32.52,965400.0,22.9348,23.2622,22.9134,23.1483,965400.0
2008-08-01 10:30:00,32.5,32.93,32.25,32.91,1428500.0,23.1341,23.4402,22.9561,23.4259,1428500.0
2008-08-01 10:35:00,32.9,33.0,32.76,33.0,1066800.0,23.4188,23.49,23.3192,23.49,1066800.0
2008-08-01 10:40:00,33.0,33.13,32.88,33.0,1243200.0,23.49,23.5825,23.4046,23.49,1243200.0
2008-08-01 10:45:00,33.0,33.2,32.99,33.2,1018700.0,23.49,23.6324,23.4829,23.6324,1018700.0
2008-08-01 10:50:00,33.2,33.25,32.98,33.08,883400.0,23.6324,23.668,23.4758,23.5469,883400.0
2008-08-01 10:55:00,33.07,33.09,32.9,33.03,690500.0,23.5398,23.5541,23.4188,23.5114,690500.0
2008-08-01 11:00:00,33.04,33.1,32.99,33.0,562700.0,23.5185,23.5612,23.4829,23.49,562700.0
2008-08-01 11:05:00,33.01,33.11,32.99,33.01,601500.0,23.4971,23.5683,23.4829,23.4971,601500.0
2008-08-01 11:10:00,33.01,33.07,32.59,32.94,879900.0,23.4971,23.5398,23.1982,23.4473,879900.0
2008-08-01 11:15:00,32.94,33.04,32.81,33.01,605000.0,23.4473,23.5185,23.3548,23.4971,605000.0
2008-08-01 11:20:00,33.01,33.04,32.86,32.93,308100.0,23.4971,23.5185,23.3903,23.4402,308100.0
2008-08-01 11:25:00,32.92,32.99,32.84,32.91,469100.0,23.4331,23.4829,23.3761,23.4259,469100.0
2008-08-01 11:30:00,32.91,33.06,32.9,33.0,860100.0,23.4259,23.5327,23.4188,23.49,860100.0
2008-08-01 11:35:00,33.0,33.03,32.87,33.02,463400.0,23.49,23.5114,23.3975,23.5042,463400.0
2008-08-01 11:40:00,33.02,33.05,32.92,33.01,343000.0,23.5042,23.5256,23.4331,23.4971,343000.0
2008-08-01 11:45:00,33.0,33.0,32.88,32.92,401800.0,23.49,23.49,23.4046,23.4331,401800.0
2008-08-01 11:50:00,32.91,32.97,32.86,32.93,366100.0,23.4259,23.4686,23.3903,23.4402,366100.0
2008-08-01 11:55:00,32.93,33.07,32.92,32.98,500800.0,23.4402,23.5398,23.4331,23.4758,500800.0
2008-08-01 12:00:00,32.98,33.0,32.82,32.93,563600.0,23.4758,23.49,23.3619,23.4402,563600.0
2008-08-01 12:05:00,32.93,33.05,32.89,32.93,454600.0,23.4402,23.5256,23.4117,23.4402,454600.0
2008-08-01 12:10:00,32.93,33.09,32.92,33.03,422200.0,23.4402,23.5541,23.4331,23.5114,422200.0
2008-08-01 12:15:00,33.03,33.05,32.89,32.93,524500.0,23.5114,23.5256,23.4117,23.4402,524500.0
2008-08-01 12:20:00,32.92,33.08,32.89,33.04,351800.0,23.4331,23.5469,23.4117,23.5185,351800.0
2008-08-01 12:25:00,33.03,33.1,32.98,33.09,315000.0,23.5114,23.5612,23.4758,23.5541,315000.0
2008-08-01 12:30:00,33.08,33.11,32.9,32.98,510200.0,23.5469,23.5683,23.4188,23.4758,510200.0
2008-08-01 12:35:00,32.98,33.03,32.91,32.94,325300.0,23.4758,23.5114,23.4259,23.4473,325300.0
2008-08-01 12:40:00,32.94,33.0,32.89,32.91,435500.0,23.4473,23.49,23.4117,23.4259,435500.0
2008-08-01 12:45:00,32.92,32.99,32.92,32.93,227200.0,23.4331,23.4829,23.4331,23.4402,227200.0
2008-08-01 12:50:00,32.93,32.98,32.75,32.81,595700.0,23.4402,23.4758,23.312,23.3548,595700.0
2008-08-01 12:55:00,32.82,32.87,32.76,32.77,355400.0,23.3619,23.3975,23.3192,23.3263,355400.0
2008-08-01 13:00:00,32.77,32.91,32.76,32.9,252800.0,23.3263,23.4259,23.3192,23.4188,252800.0
2008-08-01 13:05:00,32.9,32.91,32.81,32.85,331800.0,23.4188,23.4259,23.3548,23.3832,331800.0
2008-08-01 13:10:00,32.85,32.98,32.85,32.93,349200.0,23.3832,23.4758,23.3832,23.4402,349200.0
2008-08-01 13:15:00,32.92,33.09,32.91,33.08,368600.0,23.4331,23.5541,23.4259,23.5469,368600.0
2008-08-01 13:20:00,33.08,33.09,32.97,33.02,325000.0,23.5469,23.5541,23.4686,23.5042,325000.0
2008-08-01 13:25:00,33.02,33.1,32.97,33.03,602500.0,23.5042,23.5612,23.4686,23.5114,602500.0
2008-08-01 13:30:00,33.03,33.05,32.81,32.95,491100.0,23.5114,23.5256,23.3548,23.4544,491100.0
2008-08-01 13:35:00,32.95,33.3,32.87,32.99,327200.0,23.4544,23.7035,23.3975,23.4829,327200.0
2008-08-01 13:40:00,32.99,33.05,32.91,32.99,305500.0,23.4829,23.5256,23.4259,23.4829,305500.0
2008-08-01 13:45:00,32.99,33.05,32.88,33.04,436300.0,23.4829,23.5256,23.4046,23.5185,436300.0
2008-08-01 13:50:00,33.04,33.09,32.93,32.94,458700.0,23.5185,23.5541,23.4402,23.4473,458700.0
2008-08-01 13:55:00,32.93,32.99,32.9,32.91,330300.0,23.4402,23.4829,23.4188,23.4259,330300.0
2008-08-01 14:00:00,32.91,32.98,32.79,32.83,673800.0,23.4259,23.4758,23.3405,23.369,673800.0
2008-08-01 14:05:00,32.83,32.94,32.8,32.91,422600.0,23.369,23.4473,23.3476,23.4259,422600.0
2008-08-01 14:10:00,32.9,32.99,32.84,32.88,414400.0,23.4188,23.4829,23.3761,23.4046,414400.0
2008-08-01 14:15:00,32.88,33.0,32.81,32.82,581500.0,23.4046,23.49,23.3548,23.3619,581500.0
2008-08-01 14:20:00,32.82,32.93,32.8,32.81,297000.0,23.3619,23.4402,23.3476,23.3548,297000.0
2008-08-01 14:25:00,32.8,32.87,32.8,32.84,301100.0,23.3476,23.3975,23.3476,23.3761,301100.0
2008-08-01 14:30:00,32.83,32.9,32.81,32.83,299900.0,23.369,23.4188,23.3548,23.369,299900.0
2008-08-01 14:35:00,32.83,32.9,32.83,32.9,201700.0,23.369,23.4188,23.369,23.4188,201700.0
2008-08-01 14:40:00,32.89,33.15,32.81,33.13,697800.0,23.4117,23.5968,23.3548,23.5825,697800.0
2008-08-01 14:45:00,33.12,33.12,32.97,33.1,483900.0,23.5754,23.5754,23.4686,23.5612,483900.0
2008-08-01 14:50:00,33.09,33.1,32.93,33.03,313800.0,23.5541,23.5612,23.4402,23.5114,313800.0
2008-08-01 14:55:00,33.02,33.2,33.02,33.2,397400.0,23.5042,23.6324,23.5042,23.6324,397400.0
2008-08-01 15:00:00,33.2,33.3,33.02,33.06,1009600.0,23.6324,23.7035,23.5042,23.5327,1009600.0
2008-08-01 15:05:00,33.09,33.13,32.96,33.08,527900.0,23.5541,23.5825,23.4615,23.5469,527900.0
2008-08-01 15:10:00,33.09,33.21,33.05,33.09,425200.0,23.5541,23.6395,23.5256,23.5541,425200.0
2008-08-01 15:15:00,33.09,33.22,33.07,33.16,508700.0,23.5541,23.6466,23.5398,23.6039,508700.0
2008-08-01 15:20:00,33.16,33.17,33.04,33.08,454700.0,23.6039,23.611,23.5185,23.5469,454700.0
2008-08-01 15:25:00,33.07,33.22,33.05,33.15,538400.0,23.5398,23.6466,23.5256,23.5968,538400.0
2008-08-01 15:30:00,33.15,33.29,33.07,33.25,791600.0,23.5968,23.6964,23.5398,23.668,791600.0
2008-08-01 15:35:00,33.25,33.45,33.2,33.44,1217900.0,23.668,23.8103,23.6324,23.8032,1217900.0
2008-08-01 15:40:00,33.44,33.5,33.36,33.37,1144400.0,23.8032,23.8459,23.7463,23.7534,1144400.0
2008-08-01 15:45:00,33.37,33.49,33.26,33.42,1186200.0,23.7534,23.8388,23.6751,23.789,1186200.0
2008-08-01 15:50:00,33.42,33.43,33.29,33.29,1139700.0,23.789,23.7961,23.6964,23.6964,1139700.0
2008-08-01 15:55:00,33.3,33.42,33.07,33.28,1852800.0,23.7035,23.789,23.5398,23.6893,1852800.0
2008-08-04 09:30:00,32.6,33.0,32.42,32.61,2133800.0,23.2053,23.49,23.0771,23.2124,2133800.0
2008-08-04 09:35:00,32.6,32.91,32.52,32.63,1037400.0,23.2053,23.4259,23.1483,23.2266,1037400.0
2008-08-04 09:40:00,32.63,32.7,32.44,32.68,708100.0,23.2266,23.2765,23.0914,23.2622,708100.0
2008-08-04 09:45:00,32.67,32.67,32.36,32.52,590800.0,23.2551,23.2551,23.0344,23.1483,590800.0
2008-08-04 09:50:00,32.52,32.65,32.5,32.55,509800.0,23.1483,23.2409,23.1341,23.1697,509800.0
2008-08-04 09:55:00,32.55,32.77,32.52,32.64,711700.0,23.1697,23.3263,23.1483,23.2337,711700.0
2008-08-04 10:00:00,32.64,32.73,32.27,32.32,883900.0,23.2337,23.2978,22.9704,23.006,883900.0
2008-08-04 10:05:00,32.33,32.4,32.17,32.17,598000.0,23.0131,23.0629,22.8992,22.8992,598000.0
2008-08-04 10:10:00,32.18,32.5,31.92,31.99,1294400.0,22.9063,23.1341,22.7212,22.7711,1294400.0
2008-08-04 10:15:00,31.99,32.07,31.78,31.78,1174400.0,22.7711,22.828,22.6216,22.6216,1174400.0
2008-08-04 10:20:00,31.78,32.01,31.7,31.77,1743000.0,22.6216,22.7853,22.5646,22.6145,1743000.0
2008-08-04 10:25:00,31.77,31.95,31.76,31.87,890000.0,22.6145,22.7426,22.6073,22.6856,890000.0
2008-08-04 10:30:00,31.86,31.97,31.82,31.88,712000.0,22.6785,22.7568,22.6501,22.6928,712000.0
2008-08-04 10:35:00,31.88,31.98,31.81,31.81,800100.0,22.6928,22.7639,22.6429,22.6429,800100.0
2008-08-04 10:40:00,31.82,31.97,31.8,31.8,561200.0,22.6501,22.7568,22.6358,22.6358,561200.0
2008-08-04 10:45:00,31.8,31.88,31.75,31.79,724200.0,22.6358,22.6928,22.6002,22.6287,724200.0
2008-08-04 10:50:00,31.78,31.93,31.75,31.84,661200.0,22.6216,22.7284,22.6002,22.6643,661200.0
2008-08-04 10:55:00,31.85,31.91,31.8,31.81,339500.0,22.6714,22.7141,22.6358,22.6429,339500.0
2008-08-04 11:00:00,31.81,31.89,31.74,31.88,570200.0,22.6429,22.6999,22.5931,22.6928,570200.0
2008-08-04 11:05:00,31.88,32.2,31.78,31.89,525300.0,22.6928,22.9205,22.6216,22.6999,525300.0
2008-08-04 11:10:00,31.89,31.97,31.84,31.94,1088900.0,22.6999,22.7568,22.6643,22.7355,1088900.0
2008-08-04 11:15:00,31.94,32.12,31.8,32.11,1017300.0,22.7355,22.8636,22.6358,22.8565,1017300.0
2008-08-04 11:20:00,32.1,32.25,31.97,32.24,904400.0,22.8494,22.9561,22.7568,22.949,904400.0
2008-08-04 11:25:00,32.24,32.38,32.14,32.17,838000.0,22.949,23.0487,22.8778,22.8992,838000.0
2008-08-04 11:30:00,32.16,32.42,32.09,32.36,1125700.0,22.8921,23.0771,22.8422,23.0344,1125700.0
2008-08-04 11:35:00,32.36,32.54,32.27,32.54,1150100.0,23.0344,23.1626,22.9704,23.1626,1150100.0
2008-08-04 11:40:00,32.54,32.87,32.42,32.72,2240800.0,23.1626,23.3975,23.0771,23.2907,2240800.0
2008-08-04 11:45:00,32.72,32.77,32.56,32.67,922200.0,23.2907,23.3263,23.1768,23.2551,922200.0
2008-08-04 11:50:00,32.68,32.89,32.65,32.78,1172300.0,23.2622,23.4117,23.2409,23.3334,1172300.0
2008-08-04 11:55:00,32.78,32.81,32.63,32.75,1247200.0,23.3334,23.3548,23.2266,23.312,1247200.0
2008-08-04 12:00:00,32.75,32.75,32.58,32.65,532700.0,23.312,23.312,23.191,23.2409,532700.0
2008-08-04 12:05:00,32.65,32.88,32.62,32.82,676600.0,23.2409,23.4046,23.2195,23.3619,676600.0
2008-08-04 12:10:00,32.81,33.07,32.81,32.99,1058900.0,23.3548,23.5398,23.3548,23.4829,1058900.0
2008-08-04 12:15:00,32.98,33.29,32.96,33.1,1608300.0,23.4758,23.6964,23.4615,23.5612,1608300.0
2008-08-04 12:20:00,33.1,33.19,32.93,32.95,708200.0,23.5612,23.6252,23.4402,23.4544,708200.0
2008-08-04 12:25:00,32.94,33.1,32.92,33.08,503700.0,23.4473,23.5612,23.4331,23.5469,503700.0
2008-08-04 12:30:00,33.08,33.19,33.03,33.18,301600.0,23.5469,23.6252,23.5114,23.6181,301600.0
2008-08-04 12:35:00,33.18,33.18,32.97,33.06,405300.0,23.6181,23.6181,23.4686,23.5327,405300.0
2008-08-04 12:40:00,33.06,33.43,33.01,33.12,438500.0,23.5327,23.7961,23.4971,23.5754,438500.0
2008-08-04 12:45:00,33.11,33.6,33.1,33.1,628200.0,23.5683,23.9171,23.5612,23.5612,628200.0
2008-08-04 12:50:00,33.1,33.4,33.07,33.15,345700.0,23.5612,23.7747,23.5398,23.5968,345700.0
2008-08-04 12:55:00,33.15,33.43,32.98,32.99,504200.0,23.5968,23.7961,23.4758,23.4829,504200.0
2008-08-04 13:00:00,32.99,33.06,32.85,33.02,472000.0,23.4829,23.5327,23.3832,23.5042,472000.0
2008-08-04 13:05:00,33.02,33.05,32.84,33.03,262400.0,23.5042,23.5256,23.3761,23.5114,262400.0
2008-08-04 13:10:00,33.03,33.19,32.94,33.14,330700.0,23.5114,23.6252,23.4473,23.5897,330700.0
2008-08-04 13:15:00,33.14,33.21,33.06,33.06,434200.0,23.5897,23.6395,23.5327,23.5327,434200.0
2008-08-04 13:20:00,33.06,33.07,32.93,33.05,286100.0,23.5327,23.5398,23.4402,23.5256,286100.0
2008-08-04 13:25:00,33.05,33.11,32.95,32.95,240300.0,23.5256,23.5683,23.4544,23.4544,240300.0
2008-08-04 13:30:00,32.96,33.06,32.91,32.96,267100.0,23.4615,23.5327,23.4259,23.4615,267100.0
2008-08-04 13:35:00,32.96,33.01,32.96,33.0,170400.0,23.4615,23.4971,23.4615,23.49,170400.0
2008-08-04 13:40:00,33.0,33.22,33.0,33.16,442200.0,23.49,23.6466,23.49,23.6039,442200.0
2008-08-04 13:45:00,33.16,33.16,33.03,33.1,223000.0,23.6039,23.6039,23.5114,23.5612,223000.0
2008-08-04 13:50:00,33.1,33.18,33.05,33.07,326900.0,23.5612,23.6181,23.5256,23.5398,326900.0
2008-08-04 13:55:00,33.06,33.12,33.04,33.06,267800.0,23.5327,23.5754,23.5185,23.5327,267800.0
2008-08-04 14:00:00,33.06,33.12,32.95,33.02,891300.0,23.5327,23.5754,23.4544,23.5042,891300.0
2008-08-04 14:05:00,33.02,33.06,32.96,32.97,354900.0,23.5042,23.5327,23.4615,23.4686,354900.0
2008-08-04 14:10:00,32.98,33.05,32.94,32.97,352500.0,23.4758,23.5256,23.4473,23.4686,352500.0
2008-08-04 14:15:00,32.97,33.08,32.96,33.07,318400.0,23.4686,23.5469,23.4615,23.5398,318400.0
2008-08-04 14:20:00,33.06,33.16,33.03,33.11,673100.0,23.5327,23.6039,23.5114,23.5683,673100.0
2008-08-04 14:25:00,33.12,33.15,33.02,33.12,577600.0,23.5754,23.5968,23.5042,23.5754,577600.0
2008-08-04 14:30:00,33.12,33.22,33.06,33.08,639900.0,23.5754,23.6466,23.5327,23.5469,639900.0
2008-08-04 14:35:00,33.08,33.12,33.03,33.07,642500.0,23.5469,23.5754,23.5114,23.5398,642500.0
2008-08-04 14:40:00,33.07,33.19,33.05,33.15,585400.0,23.5398,23.6252,23.5256,23.5968,585400.0
2008-08-04 14:45:00,33.14,33.21,33.13,33.16,750600.0,23.5897,23.6395,23.5825,23.6039,750600.0
2008-08-04 14:50:00,33.16,33.17,33.05,33.07,840000.0,23.6039,23.611,23.5256,23.5398,840000.0
2008-08-04 14:55:00,33.07,33.21,33.07,33.16,466800.0,23.5398,23.6395,23.5398,23.6039,466800.0
2008-08-04 15:00:00,33.17,33.18,33.08,33.1,366200.0,23.611,23.6181,23.5469,23.5612,366200.0
2008-08-04 15:05:00,33.09,33.09,32.96,33.03,584200.0,23.5541,23.5541,23.4615,23.5114,584200.0
2008-08-04 15:10:00,33.03,33.13,33.0,33.04,491400.0,23.5114,23.5825,23.49,23.5185,491400.0
2008-08-04 15:15:00,33.04,33.11,33.0,33.08,581200.0,23.5185,23.5683,23.49,23.5469,581200.0
2008-08-04 15:20:00,33.08,33.08,32.8,32.9,818900.0,23.5469,23.5469,23.3476,23.4188,818900.0
2008-08-04 15:25:00,32.89,32.93,32.7,32.71,751800.0,23.4117,23.4402,23.2765,23.2836,751800.0
2008-08-04 15:30:00,32.71,33.04,32.59,32.77,1015000.0,23.2836,23.5185,23.1982,23.3263,1015000.0
2008-08-04 15:35:00,32.77,32.89,32.74,32.84,821400.0,23.3263,23.4117,23.3049,23.3761,821400.0
2008-08-04 15:40:00,32.83,32.83,32.55,32.6,1082700.0,23.369,23.369,23.1697,23.2053,1082700.0
2008-08-04 15:45:00,32.61,32.78,32.57,32.74,917700.0,23.2124,23.3334,23.1839,23.3049,917700.0
2008-08-04 15:50:00,32.74,32.78,32.66,32.71,1040200.0,23.3049,23.3334,23.248,23.2836,1040200.0
2008-08-04 15:55:00,32.71,32.74,32.6,32.64,1550000.0,23.2836,23.3049,23.2053,23.2337,1550000.0
2008-08-05 09:30:00,33.28,33.96,33.17,33.67,1800500.0,23.6893,24.1733,23.611,23.9669,1800500.0
2008-08-05 09:35:00,33.66,34.03,33.42,33.47,1082800.0,23.9598,24.2232,23.789,23.8246,1082800.0
2008-08-05 09:40:00,33.47,33.65,33.24,33.45,1086000.0,23.8246,23.9527,23.6608,23.8103,1086000.0
2008-08-05 09:45:00,33.44,33.47,33.11,33.2,783200.0,23.8032,23.8246,23.5683,23.6324,783200.0
2008-08-05 09:50:00,33.2,33.37,33.07,33.24,1032000.0,23.6324,23.7534,23.5398,23.6608,1032000.0
2008-08-05 09:55:00,33.24,33.65,33.11,33.51,1174100.0,23.6608,23.9527,23.5683,23.853,1174100.0
2008-08-05 10:00:00,33.53,33.85,33.49,33.81,1568400.0,23.8673,24.095,23.8388,24.0666,1568400.0
2008-08-05 10:05:00,33.81,33.85,33.3,33.45,1228000.0,24.0666,24.095,23.7035,23.8103,1228000.0
2008-08-05 10:10:00,33.45,33.65,33.38,33.56,981900.0,23.8103,23.9527,23.7605,23.8886,981900.0
2008-08-05 10:15:00,33.56,33.66,33.44,33.6,1592500.0,23.8886,23.9598,23.8032,23.9171,1592500.0
2008-08-05 10:20:00,33.59,33.69,33.37,33.39,953000.0,23.91,23.9812,23.7534,23.7676,953000.0
2008-08-05 10:25:00,33.4,33.78,33.31,33.33,708700.0,23.7747,24.0452,23.7107,23.7249,708700.0
2008-08-05 10:30:00,33.34,33.53,33.31,33.47,502200.0,23.732,23.8673,23.7107,23.8246,502200.0
2008-08-05 10:35:00,33.47,33.5,33.38,33.45,611600.0,23.8246,23.8459,23.7605,23.8103,611600.0
2008-08-05 10:40:00,33.45,33.5,33.05,33.4,520800.0,23.8103,23.8459,23.5256,23.7747,520800.0
2008-08-05 10:45:00,33.42,33.5,33.38,33.45,376700.0,23.789,23.8459,23.7605,23.8103,376700.0
2008-08-05 10:50:00,33.45,33.53,33.41,33.47,559300.0,23.8103,23.8673,23.7818,23.8246,559300.0
2008-08-05 10:55:00,33.47,33.5,33.43,33.49,611900.0,23.8246,23.8459,23.7961,23.8388,611900.0
2008-08-05 11:00:00,33.49,33.69,33.47,33.65,882400.0,23.8388,23.9812,23.8246,23.9527,882400.0
2008-08-05 11:05:00,33.64,33.75,33.58,33.71,820500.0,23.9456,24.0239,23.9029,23.9954,820500.0
2008-08-05 11:10:00,33.73,34.2,33.72,33.9,1160800.0,24.0096,24.3442,24.0025,24.1306,1160800.0
2008-08-05 11:15:00,33.9,33.95,33.81,33.87,842900.0,24.1306,24.1662,24.0666,24.1093,842900.0
2008-08-05 11:20:00,33.86,33.94,33.76,33.86,766700.0,24.1022,24.1591,24.031,24.1022,766700.0
2008-08-05 11:25:00,33.86,33.94,33.79,33.93,600800.0,24.1022,24.1591,24.0523,24.152,600800.0
2008-08-05 11:30:00,33.94,34.0,33.8,33.82,748100.0,24.1591,24.2018,24.0595,24.0737,748100.0
2008-08-05 11:35:00,33.82,33.91,33.76,33.79,593000.0,24.0737,24.1378,24.031,24.0523,593000.0
2008-08-05 11:40:00,33.79,33.8,33.64,33.72,521300.0,24.0523,24.0595,23.9456,24.0025,521300.0
2008-08-05 11:45:00,33.72,33.83,33.68,33.74,427200.0,24.0025,24.0808,23.974,24.0167,427200.0
2008-08-05 11:50:00,33.74,33.81,33.7,33.7,450200.0,24.0167,24.0666,23.9883,23.9883,450200.0
2008-08-05 11:55:00,33.7,33.76,33.64,33.75,418900.0,23.9883,24.031,23.9456,24.0239,418900.0
2008-08-05 12:00:00,33.74,33.75,33.61,33.67,416000.0,24.0167,24.0239,23.9242,23.9669,416000.0
2008-08-05 12:05:00,33.7,33.7,33.62,33.66,236400.0,23.9883,23.9883,23.9313,23.9598,236400.0
2008-08-05 12:10:00,33.66,33.71,33.56,33.67,742400.0,23.9598,23.9954,23.8886,23.9669,742400.0
2008-08-05 12:15:00,33.66,33.84,33.65,33.77,599900.0,23.9598,24.0879,23.9527,24.0381,599900.0
2008-08-05 12:20:00,33.77,33.81,33.72,33.76,253100.0,24.0381,24.0666,24.0025,24.031,253100.0
2008-08-05 12:25:00,33.75,33.91,33.73,33.87,485800.0,24.0239,24.1378,24.0096,24.1093,485800.0
2008-08-05 12:30:00,33.87,33.88,33.76,33.77,310700.0,24.1093,24.1164,24.031,24.0381,310700.0
2008-08-05 12:35:00,33.78,33.81,33.75,33.79,240800.0,24.0452,24.0666,24.0239,24.0523,240800.0
2008-08-05 12:40:00,33.79,33.8,33.72,33.77,244500.0,24.0523,24.0595,24.0025,24.0381,244500.0
2008-08-05 12:45:00,33.77,33.8,33.68,33.78,418500.0,24.0381,24.0595,23.974,24.0452,418500.0
2008-08-05 12:50:00,33.79,33.82,33.71,33.75,376500.0,24.0523,24.0737,23.9954,24.0239,376500.0
2008-08-05 12:55:00,33.74,33.74,33.65,33.71,279100.0,24.0167,24.0167,23.9527,23.9954,279100.0
2008-08-05 13:00:00,33.72,33.75,33.67,33.74,328500.0,24.0025,24.0239,23.9669,24.0167,328500.0
2008-08-05 13:05:00,33.75,33.78,33.7,33.77,288700.0,24.0239,24.0452,23.9883,24.0381,288700.0
2008-08-05 13:10:00,33.77,33.79,33.74,33.76,235500.0,24.0381,24.0523,24.0167,24.031,235500.0
2008-08-05 13:15:00,33.75,33.8,33.74,33.79,244800.0,24.0239,24.0595,24.0167,24.0523,244800.0
2008-08-05 13:20:00,33.79,33.8,33.76,33.78,196900.0,24.0523,24.0595,24.031,24.0452,196900.0
2008-08-05 13:25:00,33.77,33.8,33.7,33.75,430700.0,24.0381,24.0595,23.9883,24.0239,430700.0
2008-08-05 13:30:00,33.75,33.8,33.7,33.71,708300.0,24.0239,24.0595,23.9883,23.9954,708300.0
2008-08-05 13:35:00,33.71,33.77,33.67,33.71,367600.0,23.9954,24.0381,23.9669,23.9954,367600.0
2008-08-05 13:40:00,33.69,33.78,33.69,33.73,416000.0,23.9812,24.0452,23.9812,24.0096,416000.0
2008-08-05 13:45:00,33.73,33.76,33.69,33.7,376700.0,24.0096,24.031,23.9812,23.9883,376700.0
2008-08-05 13:50:00,33.7,33.73,33.55,33.68,484500.0,23.9883,24.0096,23.8815,23.974,484500.0
2008-08-05 13:55:00,33.69,33.71,33.64,33.67,429000.0,23.9812,23.9954,23.9456,23.9669,429000.0
2008-08-05 14:00:00,33.67,33.68,33.58,33.61,549300.0,23.9669,23.974,23.9029,23.9242,549300.0
2008-08-05 14:05:00,33.6,33.7,33.52,33.53,809600.0,23.9171,23.9883,23.8601,23.8673,809600.0
2008-08-05 14:10:00,33.53,33.54,33.25,33.49,917700.0,23.8673,23.8744,23.668,23.8388,917700.0
2008-08-05 14:15:00,33.48,33.88,33.39,33.67,2138100.0,23.8317,24.1164,23.7676,23.9669,2138100.0
2008-08-05 14:20:00,33.67,33.7,33.34,33.55,1256700.0,23.9669,23.9883,23.732,23.8815,1256700.0
2008-08-05 14:25:00,33.54,33.77,33.52,33.76,1015600.0,23.8744,24.0381,23.8601,24.031,1015600.0
2008-08-05 14:30:00,33.76,33.83,33.65,33.76,749800.0,24.031,24.0808,23.9527,24.031,749800.0
2008-08-05 14:35:00,33.76,33.81,33.62,33.69,697700.0,24.031,24.0666,23.9313,23.9812,697700.0
2008-08-05 14:40:00,33.7,33.95,33.7,33.93,1136700.0,23.9883,24.1662,23.9883,24.152,1136700.0
2008-08-05 14:45:00,33.94,34.0,33.87,33.97,1737000.0,24.1591,24.2018,24.1093,24.1805,1737000.0
2008-08-05 14:50:00,33.96,33.97,33.81,33.89,809400.0,24.1733,24.1805,24.0666,24.1235,809400.0
2008-08-05 14:55:00,33.89,33.91,33.74,33.79,908300.0,24.1235,24.1378,24.0167,24.0523,908300.0
2008-08-05 15:00:00,33.79,34.1,33.71,33.82,1079300.0,24.0523,24.273,23.9954,24.0737,1079300.0
2008-08-05 15:05:00,33.82,33.9,33.81,33.84,988500.0,24.0737,24.1306,24.0666,24.0879,988500.0
2008-08-05 15:10:00,33.83,33.92,33.8,33.9,1228700.0,24.0808,24.1449,24.0595,24.1306,1228700.0
2008-08-05 15:15:00,33.9,33.91,33.76,33.78,1058300.0,24.1306,24.1378,24.031,24.0452,1058300.0
2008-08-05 15:20:00,33.78,33.82,33.76,33.78,1246200.0,24.0452,24.0737,24.031,24.0452,1246200.0
2008-08-05 15:25:00,33.78,33.79,33.66,33.7,1424400.0,24.0452,24.0523,23.9598,23.9883,1424400.0
2008-08-05 15:30:00,33.7,33.7,33.56,33.59,1632600.0,23.9883,23.9883,23.8886,23.91,1632600.0
2008-08-05 15:35:00,33.59,33.72,33.56,33.69,3438800.0,23.91,24.0025,23.8886,23.9812,3438800.0
2008-08-05 15:40:00,33.69,33.79,33.61,33.65,3391000.0,23.9812,24.0523,23.9242,23.9527,3391000.0
2008-08-05 15:45:00,33.66,33.68,33.56,33.65,2434500.0,23.9598,23.974,23.8886,23.9527,2434500.0
2008-08-05 15:50:00,33.67,33.68,33.53,33.62,2180300.0,23.9669,23.974,23.8673,23.9313,2180300.0
2008-08-05 15:55:00,33.61,33.64,33.58,33.59,1914200.0,23.9242,23.9456,23.9029,23.91,1914200.0
2008-08-06 09:30:00,32.96,33.12,32.75,33.1,1629600.0,23.4615,23.5754,23.312,23.5612,1629600.0
2008-08-06 09:35:00,33.11,33.13,32.5,32.54,1654100.0,23.5683,23.5825,23.1341,23.1626,1654100.0
2008-08-06 09:40:00,32.54,32.84,32.49,32.64,1283200.0,23.1626,23.3761,23.127,23.2337,1283200.0
2008-08-06 09:45:00,32.64,32.8,32.58,32.79,764400.0,23.2337,23.3476,23.191,23.3405,764400.0
2008-08-06 09:50:00,32.79,32.88,32.69,32.75,595700.0,23.3405,23.4046,23.2693,23.312,595700.0
2008-08-06 09:55:00,32.75,33.15,32.75,32.98,1098900.0,23.312,23.5968,23.312,23.4758,1098900.0
2008-08-06 10:00:00,32.98,33.08,32.9,32.91,618200.0,23.4758,23.5469,23.4188,23.4259,618200.0
2008-08-06 10:05:00,32.9,33.0,32.8,32.94,568300.0,23.4188,23.49,23.3476,23.4473,568300.0
2008-08-06 10:10:00,32.94,32.96,32.66,32.74,599700.0,23.4473,23.4615,23.248,23.3049,599700.0
2008-08-06 10:15:00,32.74,32.85,32.7,32.82,541100.0,23.3049,23.3832,23.2765,23.3619,541100.0
2008-08-06 10:20:00,32.82,32.85,32.71,32.79,541900.0,23.3619,23.3832,23.2836,23.3405,541900.0
2008-08-06 10:25:00,32.79,32.79,32.61,32.62,730200.0,23.3405,23.3405,23.2124,23.2195,730200.0
2008-08-06 10:30:00,32.62,32.66,32.22,32.64,923700.0,23.2195,23.248,22.9348,23.2337,923700.0
2008-08-06 10:35:00,32.64,32.85,32.62,32.72,876500.0,23.2337,23.3832,23.2195,23.2907,876500.0
2008-08-06 10:40:00,32.71,32.85,32.65,32.78,634100.0,23.2836,23.3832,23.2409,23.3334,634100.0
2008-08-06 10:45:00,32.78,32.93,32.74,32.8,799300.0,23.3334,23.4402,23.3049,23.3476,799300.0
2008-08-06 10:50:00,32.82,32.96,32.8,32.85,1148600.0,23.3619,23.4615,23.3476,23.3832,1148600.0
2008-08-06 10:55:00,32.85,32.96,32.84,32.89,541800.0,23.3832,23.4615,23.3761,23.4117,541800.0
2008-08-06 11:00:00,32.91,32.91,32.76,32.81,672000.0,23.4259,23.4259,23.3192,23.3548,672000.0
2008-08-06 11:05:00,32.8,32.95,32.79,32.84,351600.0,23.3476,23.4544,23.3405,23.3761,351600.0
2008-08-06 11:10:00,32.85,33.01,32.82,32.93,655100.0,23.3832,23.4971,23.3619,23.4402,655100.0
2008-08-06 11:15:00,32.93,33.12,32.91,33.09,900200.0,23.4402,23.5754,23.4259,23.5541,900200.0
2008-08-06 11:20:00,33.08,33.25,32.9,33.23,855300.0,23.5469,23.668,23.4188,23.6537,855300.0
2008-08-06 11:25:00,33.23,33.45,33.23,33.37,1055100.0,23.6537,23.8103,23.6537,23.7534,1055100.0
2008-08-06 11:30:00,33.37,33.44,33.22,33.44,1181100.0,23.7534,23.8032,23.6466,23.8032,1181100.0
2008-08-06 11:35:00,33.44,33.56,33.41,33.56,903900.0,23.8032,23.8886,23.7818,23.8886,903900.0
2008-08-06 11:40:00,33.56,33.58,33.46,33.53,791100.0,23.8886,23.9029,23.8174,23.8673,791100.0
2008-08-06 11:45:00,33.53,33.56,32.9,33.5,1208500.0,23.8673,23.8886,23.4188,23.8459,1208500.0
2008-08-06 11:50:00,33.5,33.51,33.3,33.42,594900.0,23.8459,23.853,23.7035,23.789,594900.0
2008-08-06 11:55:00,33.43,33.58,33.41,33.56,629700.0,23.7961,23.9029,23.7818,23.8886,629700.0
2008-08-06 12:00:00,33.55,33.7,33.49,33.7,841300.0,23.8815,23.9883,23.8388,23.9883,841300.0
2008-08-06 12:05:00,33.7,33.98,33.67,33.92,1648300.0,23.9883,24.1876,23.9669,24.1449,1648300.0
2008-08-06 12:10:00,33.92,33.93,33.72,33.76,599200.0,24.1449,24.152,24.0025,24.031,599200.0
2008-08-06 12:15:00,33.75,33.78,33.65,33.68,320800.0,24.0239,24.0452,23.9527,23.974,320800.0
2008-08-06 12:20:00,33.69,33.96,33.68,33.94,1004500.0,23.9812,24.1733,23.974,24.1591,1004500.0
2008-08-06 12:25:00,33.94,33.96,33.78,33.83,445300.0,24.1591,24.1733,24.0452,24.0808,445300.0
2008-08-06 12:30:00,33.83,33.84,33.72,33.8,395300.0,24.0808,24.0879,24.0025,24.0595,395300.0
2008-08-06 12:35:00,33.8,33.81,33.7,33.8,340200.0,24.0595,24.0666,23.9883,24.0595,340200.0
2008-08-06 12:40:00,33.8,33.93,33.79,33.89,596700.0,24.0595,24.152,24.0523,24.1235,596700.0
2008-08-06 12:45:00,33.89,33.9,33.62,33.64,717200.0,24.1235,24.1306,23.9313,23.9456,717200.0
2008-08-06 12:50:00,33.64,33.65,33.49,33.52,912500.0,23.9456,23.9527,23.8388,23.8601,912500.0
2008-08-06 12:55:00,33.51,33.52,33.36,33.51,496500.0,23.853,23.8601,23.7463,23.853,496500.0
2008-08-06 13:00:00,33.51,33.51,33.26,33.34,600900.0,23.853,23.853,23.6751,23.732,600900.0
2008-08-06 13:05:00,33.34,33.4,33.31,33.34,609300.0,23.732,23.7747,23.7107,23.732,609300.0
2008-08-06 13:10:00,33.33,33.37,33.28,33.33,385500.0,23.7249,23.7534,23.6893,23.7249,385500.0
2008-08-06 13:15:00,33.33,33.58,33.31,33.51,434800.0,23.7249,23.9029,23.7107,23.853,434800.0
2008-08-06 13:20:00,33.53,33.56,33.45,33.5,280500.0,23.8673,23.8886,23.8103,23.8459,280500.0
2008-08-06 13:25:00,33.51,33.7,33.5,33.62,555500.0,23.853,23.9883,23.8459,23.9313,555500.0
2008-08-06 13:30:00,33.62,33.72,33.62,33.69,429900.0,23.9313,24.0025,23.9313,23.9812,429900.0
2008-08-06 13:35:00,33.7,33.75,33.57,33.57,301200.0,23.9883,24.0239,23.8957,23.8957,301200.0
2008-08-06 13:40:00,33.57,33.6,33.49,33.56,268600.0,23.8957,23.9171,23.8388,23.8886,268600.0
2008-08-06 13:45:00,33.57,33.6,33.42,33.53,409000.0,23.8957,23.9171,23.789,23.8673,409000.0
2008-08-06 13:50:00,33.53,33.53,33.27,33.28,692600.0,23.8673,23.8673,23.6822,23.6893,692600.0
2008-08-06 13:55:00,33.27,33.39,33.26,33.38,484300.0,23.6822,23.7676,23.6751,23.7605,484300.0
2008-08-06 14:00:00,33.38,33.4,33.3,33.36,369700.0,23.7605,23.7747,23.7035,23.7463,369700.0
2008-08-06 14:05:00,33.35,33.39,33.32,33.34,349300.0,23.7391,23.7676,23.7178,23.732,349300.0
2008-08-06 14:10:00,33.35,33.55,33.33,33.55,417900.0,23.7391,23.8815,23.7249,23.8815,417900.0
2008-08-06 14:15:00,33.54,33.74,33.52,33.72,777500.0,23.8744,24.0167,23.8601,24.0025,777500.0
2008-08-06 14:20:00,33.71,33.75,33.55,33.62,517700.0,23.9954,24.0239,23.8815,23.9313,517700.0
2008-08-06 14:25:00,33.62,33.64,33.53,33.57,393000.0,23.9313,23.9456,23.8673,23.8957,393000.0
2008-08-06 14:30:00,33.56,33.62,33.51,33.54,429800.0,23.8886,23.9313,23.853,23.8744,429800.0
2008-08-06 14:35:00,33.54,33.56,33.46,33.47,547100.0,23.8744,23.8886,23.8174,23.8246,547100.0
2008-08-06 14:40:00,33.47,33.57,33.43,33.53,472700.0,23.8246,23.8957,23.7961,23.8673,472700.0
2008-08-06 14:45:00,33.53,33.8,33.53,33.71,824500.0,23.8673,24.0595,23.8673,23.9954,824500.0
2008-08-06 14:50:00,33.71,33.75,33.64,33.64,737200.0,23.9954,24.0239,23.9456,23.9456,737200.0
2008-08-06 14:55:00,33.64,33.71,33.56,33.68,546900.0,23.9456,23.9954,23.8886,23.974,546900.0
2008-08-06 15:00:00,33.69,33.75,33.67,33.75,504000.0,23.9812,24.0239,23.9669,24.0239,504000.0
2008-08-06 15:05:00,33.75,33.76,33.68,33.72,616300.0,24.0239,24.031,23.974,24.0025,616300.0
2008-08-06 15:10:00,33.72,33.72,33.57,33.62,541600.0,24.0025,24.0025,23.8957,23.9313,541600.0
2008-08-06 15:15:00,33.63,33.65,33.47,33.57,588200.0,23.9384,23.9527,23.8246,23.8957,588200.0
2008-08-06 15:20:00,33.57,33.65,33.53,33.53,366500.0,23.8957,23.9527,23.8673,23.8673,366500.0
2008-08-06 15:25:00,33.53,33.54,33.48,33.51,325200.0,23.8673,23.8744,23.8317,23.853,325200.0
2008-08-06 15:30:00,33.5,33.51,33.4,33.44,542700.0,23.8459,23.853,23.7747,23.8032,542700.0
2008-08-06 15:35:00,33.44,33.49,33.39,33.45,815300.0,23.8032,23.8388,23.7676,23.8103,815300.0
2008-08-06 15:40:00,33.5,33.52,33.43,33.46,797000.0,23.8459,23.8601,23.7961,23.8174,797000.0
2008-08-06 15:45:00,33.46,33.47,33.39,33.4,832800.0,23.8174,23.8246,23.7676,23.7747,832800.0
2008-08-06 15:50:00,33.41,33.5,33.4,33.47,863900.0,23.7818,23.8459,23.7747,23.8246,863900.0
2008-08-06 15:55:00,33.47,33.47,33.36,33.4,1471900.0,23.8246,23.8246,23.7463,23.7747,1471900.0
2008-08-07 09:30:00,32.76,32.77,32.32,32.74,1681900.0,23.3192,23.3263,23.006,23.3049,1681900.0
2008-08-07 09:35:00,32.74,32.83,32.5,32.7,1551800.0,23.3049,23.369,23.1341,23.2765,1551800.0
2008-08-07 09:40:00,32.71,33.01,32.7,32.98,1214700.0,23.2836,23.4971,23.2765,23.4758,1214700.0
2008-08-07 09:45:00,32.98,33.06,32.78,32.82,1842300.0,23.4758,23.5327,23.3334,23.3619,1842300.0
2008-08-07 09:50:00,32.81,33.07,32.81,32.92,965000.0,23.3548,23.5398,23.3548,23.4331,965000.0
2008-08-07 09:55:00,32.92,32.96,32.71,32.96,871300.0,23.4331,23.4615,23.2836,23.4615,871300.0
2008-08-07 10:00:00,32.96,33.15,32.8,33.15,1714700.0,23.4615,23.5968,23.3476,23.5968,1714700.0
2008-08-07 10:05:00,33.15,33.54,33.12,33.51,1123700.0,23.5968,23.8744,23.5754,23.853,1123700.0
2008-08-07 10:10:00,33.52,33.54,33.19,33.23,1391200.0,23.8601,23.8744,23.6252,23.6537,1391200.0
2008-08-07 10:15:00,33.23,33.46,33.2,33.42,758400.0,23.6537,23.8174,23.6324,23.789,758400.0
2008-08-07 10:20:00,33.44,33.45,33.22,33.38,678300.0,23.8032,23.8103,23.6466,23.7605,678300.0
2008-08-07 10:25:00,33.37,33.41,33.04,33.1,634500.0,23.7534,23.7818,23.5185,23.5612,634500.0
2008-08-07 10:30:00,33.09,33.23,33.01,33.22,432600.0,23.5541,23.6537,23.4971,23.6466,432600.0
2008-08-07 10:35:00,33.23,33.26,32.99,33.06,1536900.0,23.6537,23.6751,23.4829,23.5327,1536900.0
2008-08-07 10:40:00,33.06,33.06,32.8,33.0,1071400.0,23.5327,23.5327,23.3476,23.49,1071400.0
2008-08-07 10:45:00,33.0,33.04,32.9,32.98,483300.0,23.49,23.5185,23.4188,23.4758,483300.0
2008-08-07 10:50:00,32.97,33.12,32.96,33.01,525500.0,23.4686,23.5754,23.4615,23.4971,525500.0
2008-08-07 10:55:00,33.01,33.12,32.97,33.09,383100.0,23.4971,23.5754,23.4686,23.5541,383100.0
2008-08-07 11:00:00,33.1,33.16,32.9,32.94,558400.0,23.5612,23.6039,23.4188,23.4473,558400.0
2008-08-07 11:05:00,32.94,33.0,32.91,32.97,632500.0,23.4473,23.49,23.4259,23.4686,632500.0
2008-08-07 11:10:00,32.97,33.02,32.93,32.99,778700.0,23.4686,23.5042,23.4402,23.4829,778700.0
2008-08-07 11:15:00,32.99,32.99,32.81,32.87,744700.0,23.4829,23.4829,23.3548,23.3975,744700.0
2008-08-07 11:20:00,32.86,32.91,32.68,32.71,941900.0,23.3903,23.4259,23.2622,23.2836,941900.0
2008-08-07 11:25:00,32.7,32.9,32.69,32.88,524500.0,23.2765,23.4188,23.2693,23.4046,524500.0
2008-08-07 11:30:00,32.88,32.89,32.74,32.81,445900.0,23.4046,23.4117,23.3049,23.3548,445900.0
2008-08-07 11:35:00,32.81,32.82,32.7,32.7,540900.0,23.3548,23.3619,23.2765,23.2765,540900.0
2008-08-07 11:40:00,32.7,32.72,32.5,32.53,886600.0,23.2765,23.2907,23.1341,23.1554,886600.0
2008-08-07 11:45:00,32.53,32.61,32.48,32.5,1097000.0,23.1554,23.2124,23.1199,23.1341,1097000.0
2008-08-07 11:50:00,32.49,32.56,32.45,32.49,719900.0,23.127,23.1768,23.0985,23.127,719900.0
2008-08-07 11:55:00,32.49,32.49,32.34,32.36,585200.0,23.127,23.127,23.0202,23.0344,585200.0
2008-08-07 12:00:00,32.36,32.39,32.2,32.25,992300.0,23.0344,23.0558,22.9205,22.9561,992300.0
2008-08-07 12:05:00,32.25,32.29,32.11,32.12,673700.0,22.9561,22.9846,22.8565,22.8636,673700.0
2008-08-07 12:10:00,32.12,32.25,32.11,32.24,623300.0,22.8636,22.9561,22.8565,22.949,623300.0
2008-08-07 12:15:00,32.24,32.36,32.23,32.25,543200.0,22.949,23.0344,22.9419,22.9561,543200.0
2008-08-07 12:20:00,32.25,32.3,32.21,32.28,361300.0,22.9561,22.9917,22.9277,22.9775,361300.0
2008-08-07 12:25:00,32.28,32.47,32.26,32.43,561900.0,22.9775,23.1127,22.9633,23.0843,561900.0
2008-08-07 12:30:00,32.44,32.44,32.16,32.26,1061600.0,23.0914,23.0914,22.8921,22.9633,1061600.0
2008-08-07 12:35:00,32.26,32.4,32.21,32.21,740800.0,22.9633,23.0629,22.9277,22.9277,740800.0
2008-08-07 12:40:00,32.21,32.28,32.17,32.17,614300.0,22.9277,22.9775,22.8992,22.8992,614300.0
2008-08-07 12:45:00,32.17,32.43,32.14,32.35,948600.0,22.8992,23.0843,22.8778,23.0273,948600.0
2008-08-07 12:50:00,32.35,32.35,32.2,32.22,664200.0,23.0273,23.0273,22.9205,22.9348,664200.0
2008-08-07 12:55:00,32.22,32.31,32.2,32.27,707100.0,22.9348,22.9988,22.9205,22.9704,707100.0
2008-08-07 13:00:00,32.27,32.28,32.09,32.11,909500.0,22.9704,22.9775,22.8422,22.8565,909500.0
2008-08-07 13:05:00,32.1,32.15,32.06,32.12,552900.0,22.8494,22.885,22.8209,22.8636,552900.0
2008-08-07 13:10:00,32.13,32.29,32.1,32.28,456500.0,22.8707,22.9846,22.8494,22.9775,456500.0
2008-08-07 13:15:00,32.28,32.3,32.12,32.14,485900.0,22.9775,22.9917,22.8636,22.8778,485900.0
2008-08-07 13:20:00,32.14,32.15,32.06,32.06,589400.0,22.8778,22.885,22.8209,22.8209,589400.0
2008-08-07 13:25:00,32.07,32.21,32.05,32.19,412900.0,22.828,22.9277,22.8138,22.9134,412900.0
2008-08-07 13:30:00,32.18,32.25,32.12,32.15,417900.0,22.9063,22.9561,22.8636,22.885,417900.0
2008-08-07 13:35:00,32.15,32.27,32.13,32.17,593000.0,22.885,22.9704,22.8707,22.8992,593000.0
2008-08-07 13:40:00,32.18,32.44,32.17,32.39,603700.0,22.9063,23.0914,22.8992,23.0558,603700.0
2008-08-07 13:45:00,32.39,32.41,32.27,32.32,488200.0,23.0558,23.07,22.9704,23.006,488200.0
2008-08-07 13:50:00,32.32,32.43,32.28,32.43,443700.0,23.006,23.0843,22.9775,23.0843,443700.0
2008-08-07 13:55:00,32.42,32.43,32.32,32.32,399700.0,23.0771,23.0843,23.006,23.006,399700.0
2008-08-07 14:00:00,32.33,32.48,32.29,32.4,678300.0,23.0131,23.1199,22.9846,23.0629,678300.0
2008-08-07 14:05:00,32.4,32.44,32.32,32.38,564400.0,23.0629,23.0914,23.006,23.0487,564400.0
2008-08-07 14:10:00,32.38,32.45,32.34,32.42,414700.0,23.0487,23.0985,23.0202,23.0771,414700.0
2008-08-07 14:15:00,32.42,32.47,32.35,32.37,346200.0,23.0771,23.1127,23.0273,23.0416,346200.0
2008-08-07 14:20:00,32.37,32.48,32.3,32.48,589400.0,23.0416,23.1199,22.9917,23.1199,589400.0
2008-08-07 14:25:00,32.47,32.49,32.37,32.41,467500.0,23.1127,23.127,23.0416,23.07,467500.0
2008-08-07 14:30:00,32.41,32.47,32.4,32.44,272900.0,23.07,23.1127,23.0629,23.0914,272900.0
2008-08-07 14:35:00,32.44,32.45,32.25,32.28,419800.0,23.0914,23.0985,22.9561,22.9775,419800.0
2008-08-07 14:40:00,32.29,32.3,32.07,32.08,736500.0,22.9846,22.9917,22.828,22.8351,736500.0
2008-08-07 14:45:00,32.08,32.16,31.99,32.13,893400.0,22.8351,22.8921,22.7711,22.8707,893400.0
2008-08-07 14:50:00,32.13,32.13,31.95,31.99,849600.0,22.8707,22.8707,22.7426,22.7711,849600.0
2008-08-07 14:55:00,32.0,32.01,31.64,31.66,1093000.0,22.7782,22.7853,22.5219,22.5362,1093000.0
2008-08-07 15:00:00,31.66,31.75,31.42,31.43,2425700.0,22.5362,22.6002,22.3653,22.3724,2425700.0
2008-08-07 15:05:00,31.44,31.52,31.39,31.5,1742900.0,22.3796,22.4365,22.344,22.4223,1742900.0
2008-08-07 15:10:00,31.5,31.51,31.36,31.41,1389200.0,22.4223,22.4294,22.3226,22.3582,1389200.0
2008-08-07 15:15:00,31.4,31.72,31.38,31.45,854900.0,22.3511,22.5789,22.3369,22.3867,854900.0
2008-08-07 15:20:00,31.46,31.5,31.4,31.5,700700.0,22.3938,22.4223,22.3511,22.4223,700700.0
2008-08-07 15:25:00,31.5,31.72,31.49,31.64,1404400.0,22.4223,22.5789,22.4152,22.5219,1404400.0
2008-08-07 15:30:00,31.64,31.65,31.26,31.26,1754000.0,22.5219,22.529,22.2514,22.2514,1754000.0
2008-08-07 15:35:00,31.26,31.42,31.21,31.21,1823400.0,22.2514,22.3653,22.2158,22.2158,1823400.0
2008-08-07 15:40:00,31.21,31.37,31.15,31.25,1676000.0,22.2158,22.3297,22.1731,22.2443,1676000.0
2008-08-07 15:45:00,31.26,31.38,31.2,31.29,1671300.0,22.2514,22.3369,22.2087,22.2728,1671300.0
2008-08-07 15:50:00,31.29,31.57,31.28,31.56,2885900.0,22.2728,22.4721,22.2657,22.465,2885900.0
2008-08-07 15:55:00,31.56,31.67,31.41,31.65,3143800.0,22.465,22.5433,22.3582,22.529,3143800.0
2008-08-08 09:30:00,30.97,31.2,30.77,31.03,1418700.0,22.045,22.2087,21.9026,22.0877,1418700.0
2008-08-08 09:35:00,31.12,31.79,31.05,31.69,2037900.0,22.1518,22.6287,22.102,22.5575,2037900.0
2008-08-08 09:40:00,31.69,31.8,31.17,31.5,1511300.0,22.5575,22.6358,22.1874,22.4223,1511300.0
2008-08-08 09:45:00,31.5,31.61,31.28,31.59,800600.0,22.4223,22.5006,22.2657,22.4863,800600.0
2008-08-08 09:50:00,31.58,31.8,31.33,31.79,968600.0,22.4792,22.6358,22.3013,22.6287,968600.0
2008-08-08 09:55:00,31.78,31.78,31.53,31.66,725000.0,22.6216,22.6216,22.4436,22.5362,725000.0
2008-08-08 10:00:00,31.67,31.8,31.51,31.65,687300.0,22.5433,22.6358,22.4294,22.529,687300.0
2008-08-08 10:05:00,31.65,31.85,31.55,31.84,820700.0,22.529,22.6714,22.4579,22.6643,820700.0
2008-08-08 10:10:00,31.85,32.03,31.7,31.91,1580200.0,22.6714,22.7995,22.5646,22.7141,1580200.0
2008-08-08 10:15:00,31.91,32.13,31.88,31.99,985300.0,22.7141,22.8707,22.6928,22.7711,985300.0
2008-08-08 10:20:00,32.0,32.2,31.86,32.03,1095900.0,22.7782,22.9205,22.6785,22.7995,1095900.0
2008-08-08 10:25:00,32.03,32.1,31.94,31.99,772100.0,22.7995,22.8494,22.7355,22.7711,772100.0
2008-08-08 10:30:00,31.99,32.03,31.82,31.93,604000.0,22.7711,22.7995,22.6501,22.7284,604000.0
2008-08-08 10:35:00,31.93,32.03,31.82,31.89,491800.0,22.7284,22.7995,22.6501,22.6999,491800.0
2008-08-08 10:40:00,31.89,31.93,31.84,31.86,438500.0,22.6999,22.7284,22.6643,22.6785,438500.0
2008-08-08 10:45:00,31.86,31.88,31.71,31.84,470500.0,22.6785,22.6928,22.5718,22.6643,470500.0
2008-08-08 10:50:00,31.84,32.02,31.82,31.96,576600.0,22.6643,22.7924,22.6501,22.7497,576600.0
2008-08-08 10:55:00,31.96,32.02,31.76,31.87,391400.0,22.7497,22.7924,22.6073,22.6856,391400.0
2008-08-08 11:00:00,31.87,31.97,31.8,31.97,336600.0,22.6856,22.7568,22.6358,22.7568,336600.0
2008-08-08 11:05:00,31.97,31.97,31.76,31.82,521000.0,22.7568,22.7568,22.6073,22.6501,521000.0
2008-08-08 11:10:00,31.82,32.02,31.81,31.98,807800.0,22.6501,22.7924,22.6429,22.7639,807800.0
2008-08-08 11:15:00,31.99,32.02,31.88,31.97,554700.0,22.7711,22.7924,22.6928,22.7568,554700.0
2008-08-08 11:20:00,31.97,32.01,31.92,31.93,335500.0,22.7568,22.7853,22.7212,22.7284,335500.0
2008-08-08 11:25:00,31.94,31.99,31.91,31.93,442700.0,22.7355,22.7711,22.7141,22.7284,442700.0
2008-08-08 11:30:00,31.93,31.99,31.87,31.97,629300.0,22.7284,22.7711,22.6856,22.7568,629300.0
2008-08-08 11:35:00,31.96,31.97,31.77,31.78,599400.0,22.7497,22.7568,22.6145,22.6216,599400.0
2008-08-08 11:40:00,31.78,31.83,31.6,31.78,674500.0,22.6216,22.6572,22.4935,22.6216,674500.0
2008-08-08 11:45:00,31.77,31.9,31.72,31.89,467700.0,22.6145,22.707,22.5789,22.6999,467700.0
2008-08-08 11:50:00,31.88,31.89,31.79,31.81,345100.0,22.6928,22.6999,22.6287,22.6429,345100.0
2008-08-08 11:55:00,31.81,31.88,31.78,31.78,367400.0,22.6429,22.6928,22.6216,22.6216,367400.0
2008-08-08 12:00:00,31.79,31.88,31.77,31.84,328400.0,22.6287,22.6928,22.6145,22.6643,328400.0
2008-08-08 12:05:00,31.83,31.87,31.72,31.77,340900.0,22.6572,22.6856,22.5789,22.6145,340900.0
2008-08-08 12:10:00,31.78,31.94,31.76,31.91,468400.0,22.6216,22.7355,22.6073,22.7141,468400.0
2008-08-08 12:15:00,31.92,31.99,31.87,31.94,721400.0,22.7212,22.7711,22.6856,22.7355,721400.0
2008-08-08 12:20:00,31.95,32.02,31.89,32.02,860400.0,22.7426,22.7924,22.6999,22.7924,860400.0
2008-08-08 12:25:00,32.02,32.11,31.99,32.01,434000.0,22.7924,22.8565,22.7711,22.7853,434000.0
2008-08-08 12:30:00,32.01,32.08,31.96,32.0,352800.0,22.7853,22.8351,22.7497,22.7782,352800.0
2008-08-08 12:35:00,32.01,32.09,31.94,32.08,414700.0,22.7853,22.8422,22.7355,22.8351,414700.0
2008-08-08 12:40:00,32.07,32.17,32.07,32.08,345100.0,22.828,22.8992,22.828,22.8351,345100.0
2008-08-08 12:45:00,32.08,32.1,32.03,32.07,426600.0,22.8351,22.8494,22.7995,22.828,426600.0
2008-08-08 12:50:00,32.07,32.11,32.02,32.06,320500.0,22.828,22.8565,22.7924,22.8209,320500.0
2008-08-08 12:55:00,32.05,32.08,32.02,32.04,201100.0,22.8138,22.8351,22.7924,22.8067,201100.0
2008-08-08 13:00:00,32.03,32.05,31.95,32.04,486000.0,22.7995,22.8138,22.7426,22.8067,486000.0
2008-08-08 13:05:00,32.04,32.1,32.02,32.06,425300.0,22.8067,22.8494,22.7924,22.8209,425300.0
2008-08-08 13:10:00,32.06,32.06,31.94,31.95,406000.0,22.8209,22.8209,22.7355,22.7426,406000.0
2008-08-08 13:15:00,31.95,32.07,31.93,32.05,406100.0,22.7426,22.828,22.7284,22.8138,406100.0
2008-08-08 13:20:00,32.05,32.11,32.05,32.07,349000.0,22.8138,22.8565,22.8138,22.828,349000.0
2008-08-08 13:25:00,32.08,32.16,32.07,32.12,1045200.0,22.8351,22.8921,22.828,22.8636,1045200.0
2008-08-08 13:30:00,32.11,32.16,31.99,32.16,771600.0,22.8565,22.8921,22.7711,22.8921,771600.0
2008-08-08 13:35:00,32.16,32.19,32.05,32.15,853700.0,22.8921,22.9134,22.8138,22.885,853700.0
2008-08-08 13:40:00,32.15,32.39,32.15,32.26,1085600.0,22.885,23.0558,22.885,22.9633,1085600.0
2008-08-08 13:45:00,32.27,32.27,32.01,32.14,694700.0,22.9704,22.9704,22.7853,22.8778,694700.0
2008-08-08 13:50:00,32.14,32.21,32.07,32.07,614800.0,22.8778,22.9277,22.828,22.828,614800.0
2008-08-08 13:55:00,32.07,32.11,32.02,32.02,375400.0,22.828,22.8565,22.7924,22.7924,375400.0
2008-08-08 14:00:00,32.02,32.13,31.94,32.09,558300.0,22.7924,22.8707,22.7355,22.8422,558300.0
2008-08-08 14:05:00,32.1,32.19,32.06,32.17,435900.0,22.8494,22.9134,22.8209,22.8992,435900.0
2008-08-08 14:10:00,32.18,32.21,32.13,32.18,330500.0,22.9063,22.9277,22.8707,22.9063,330500.0
2008-08-08 14:15:00,32.17,32.24,32.17,32.2,419900.0,22.8992,22.949,22.8992,22.9205,419900.0
2008-08-08 14:20:00,32.2,32.32,32.19,32.25,768700.0,22.9205,23.006,22.9134,22.9561,768700.0
2008-08-08 14:25:00,32.25,32.41,32.19,32.4,880500.0,22.9561,23.07,22.9134,23.0629,880500.0
2008-08-08 14:30:00,32.4,32.48,32.4,32.46,557100.0,23.0629,23.1199,23.0629,23.1056,557100.0
2008-08-08 14:35:00,32.46,32.56,32.45,32.56,651800.0,23.1056,23.1768,23.0985,23.1768,651800.0
2008-08-08 14:40:00,32.56,32.59,32.37,32.41,543900.0,23.1768,23.1982,23.0416,23.07,543900.0
2008-08-08 14:45:00,32.41,32.51,32.37,32.44,560400.0,23.07,23.1412,23.0416,23.0914,560400.0
2008-08-08 14:50:00,32.45,32.5,32.38,32.5,382400.0,23.0985,23.1341,23.0487,23.1341,382400.0
2008-08-08 14:55:00,32.5,32.51,32.44,32.49,371300.0,23.1341,23.1412,23.0914,23.127,371300.0
2008-08-08 15:00:00,32.49,32.6,32.47,32.58,504300.0,23.127,23.2053,23.1127,23.191,504300.0
2008-08-08 15:05:00,32.58,32.7,32.56,32.63,670800.0,23.191,23.2765,23.1768,23.2266,670800.0
2008-08-08 15:10:00,32.64,32.72,32.63,32.63,558200.0,23.2337,23.2907,23.2266,23.2266,558200.0
2008-08-08 15:15:00,32.63,32.65,32.37,32.45,813000.0,23.2266,23.2409,23.0416,23.0985,813000.0
2008-08-08 15:20:00,32.45,32.58,32.43,32.5,504900.0,23.0985,23.191,23.0843,23.1341,504900.0
2008-08-08 15:25:00,32.51,32.63,32.47,32.59,473300.0,23.1412,23.2266,23.1127,23.1982,473300.0
2008-08-08 15:30:00,32.59,32.64,32.5,32.54,782100.0,23.1982,23.2337,23.1341,23.1626,782100.0
2008-08-08 15:35:00,32.54,32.64,32.52,32.64,1850400.0,23.1626,23.2337,23.1483,23.2337,1850400.0
2008-08-08 15:40:00,32.64,32.75,32.57,32.61,1996700.0,23.2337,23.312,23.1839,23.2124,1996700.0
2008-08-08 15:45:00,32.61,32.61,32.45,32.46,1401300.0,23.2124,23.2124,23.0985,23.1056,1401300.0
2008-08-08 15:50:00,32.46,32.58,32.24,32.24,2659400.0,23.1056,23.191,22.949,22.949,2659400.0
2008-08-08 15:55:00,32.24,32.33,32.18,32.26,2591200.0,22.949,23.0131,22.9063,22.9633,2591200.0
2008-08-11 09:30:00,32.18,32.19,32.02,32.11,847900.0,22.9063,22.9134,22.7924,22.8565,847900.0
2008-08-11 09:35:00,32.11,32.23,32.08,32.09,996400.0,22.8565,22.9419,22.8351,22.8422,996400.0
2008-08-11 09:40:00,32.09,32.38,32.09,32.17,882200.0,22.8422,23.0487,22.8422,22.8992,882200.0
2008-08-11 09:45:00,32.17,32.27,32.11,32.13,572700.0,22.8992,22.9704,22.8565,22.8707,572700.0
2008-08-11 09:50:00,32.12,32.2,32.02,32.16,747700.0,22.8636,22.9205,22.7924,22.8921,747700.0
2008-08-11 09:55:00,32.15,32.33,32.05,32.26,605100.0,22.885,23.0131,22.8138,22.9633,605100.0
2008-08-11 10:00:00,32.26,32.27,32.1,32.19,429900.0,22.9633,22.9704,22.8494,22.9134,429900.0
2008-08-11 10:05:00,32.19,32.26,32.11,32.25,395300.0,22.9134,22.9633,22.8565,22.9561,395300.0
2008-08-11 10:10:00,32.25,32.3,32.11,32.14,509600.0,22.9561,22.9917,22.8565,22.8778,509600.0
2008-08-11 10:15:00,32.14,32.34,32.14,32.3,481000.0,22.8778,23.0202,22.8778,22.9917,481000.0
2008-08-11 10:20:00,32.31,32.49,32.29,32.37,715600.0,22.9988,23.127,22.9846,23.0416,715600.0
2008-08-11 10:25:00,32.39,32.46,32.33,32.38,513900.0,23.0558,23.1056,23.0131,23.0487,513900.0
2008-08-11 10:30:00,32.38,32.42,32.2,32.25,437300.0,23.0487,23.0771,22.9205,22.9561,437300.0
2008-08-11 10:35:00,32.25,32.26,32.13,32.18,329700.0,22.9561,22.9633,22.8707,22.9063,329700.0
2008-08-11 10:40:00,32.18,32.23,32.13,32.16,623600.0,22.9063,22.9419,22.8707,22.8921,623600.0
2008-08-11 10:45:00,32.17,32.27,32.11,32.26,562000.0,22.8992,22.9704,22.8565,22.9633,562000.0
2008-08-11 10:50:00,32.26,32.36,32.14,32.21,566500.0,22.9633,23.0344,22.8778,22.9277,566500.0
2008-08-11 10:55:00,32.21,32.3,32.2,32.24,428900.0,22.9277,22.9917,22.9205,22.949,428900.0
2008-08-11 11:00:00,32.24,32.29,32.17,32.29,281400.0,22.949,22.9846,22.8992,22.9846,281400.0
2008-08-11 11:05:00,32.28,32.41,32.24,32.36,688600.0,22.9775,23.07,22.949,23.0344,688600.0
2008-08-11 11:10:00,32.37,32.47,32.31,32.47,717000.0,23.0416,23.1127,22.9988,23.1127,717000.0
2008-08-11 11:15:00,32.47,32.47,32.34,32.37,379900.0,23.1127,23.1127,23.0202,23.0416,379900.0
2008-08-11 11:20:00,32.38,32.4,32.18,32.21,712100.0,23.0487,23.0629,22.9063,22.9277,712100.0
2008-08-11 11:25:00,32.2,32.48,32.2,32.41,538500.0,22.9205,23.1199,22.9205,23.07,538500.0
2008-08-11 11:30:00,32.41,32.5,32.36,32.5,595800.0,23.07,23.1341,23.0344,23.1341,595800.0
2008-08-11 11:35:00,32.5,32.75,32.48,32.72,968300.0,23.1341,23.312,23.1199,23.2907,968300.0
2008-08-11 11:40:00,32.72,32.77,32.66,32.69,578900.0,23.2907,23.3263,23.248,23.2693,578900.0
2008-08-11 11:45:00,32.69,32.76,32.62,32.62,417500.0,23.2693,23.3192,23.2195,23.2195,417500.0
2008-08-11 11:50:00,32.62,32.87,32.61,32.82,664300.0,23.2195,23.3975,23.2124,23.3619,664300.0
2008-08-11 11:55:00,32.83,32.87,32.79,32.85,846700.0,23.369,23.3975,23.3405,23.3832,846700.0
2008-08-11 12:00:00,32.85,33.08,32.83,33.08,805600.0,23.3832,23.5469,23.369,23.5469,805600.0
2008-08-11 12:05:00,33.07,33.17,33.03,33.12,863800.0,23.5398,23.611,23.5114,23.5754,863800.0
2008-08-11 12:10:00,33.12,33.14,33.0,33.0,569400.0,23.5754,23.5897,23.49,23.49,569400.0
2008-08-11 12:15:00,33.0,33.1,32.96,33.07,659500.0,23.49,23.5612,23.4615,23.5398,659500.0
2008-08-11 12:20:00,33.07,33.25,32.63,33.24,813500.0,23.5398,23.668,23.2266,23.6608,813500.0
2008-08-11 12:25:00,33.24,33.55,33.18,33.54,1349500.0,23.6608,23.8815,23.6181,23.8744,1349500.0
2008-08-11 12:30:00,33.54,33.56,33.5,33.51,556400.0,23.8744,23.8886,23.8459,23.853,556400.0
2008-08-11 12:35:00,33.51,33.7,33.5,33.61,1049500.0,23.853,23.9883,23.8459,23.9242,1049500.0
2008-08-11 12:40:00,33.61,33.9,33.57,33.89,1506300.0,23.9242,24.1306,23.8957,24.1235,1506300.0
2008-08-11 12:45:00,33.89,33.9,33.75,33.79,1041500.0,24.1235,24.1306,24.0239,24.0523,1041500.0
2008-08-11 12:50:00,33.79,33.85,33.76,33.82,977400.0,24.0523,24.095,24.031,24.0737,977400.0
2008-08-11 12:55:00,33.82,33.84,33.76,33.78,547300.0,24.0737,24.0879,24.031,24.0452,547300.0
2008-08-11 13:00:00,33.78,33.79,32.45,33.65,1023100.0,24.0452,24.0523,23.0985,23.9527,1023100.0
2008-08-11 13:05:00,33.65,33.74,33.64,33.69,559900.0,23.9527,24.0167,23.9456,23.9812,559900.0
2008-08-11 13:10:00,33.7,33.78,33.68,33.72,415500.0,23.9883,24.0452,23.974,24.0025,415500.0
2008-08-11 13:15:00,33.72,33.83,33.69,33.79,523000.0,24.0025,24.0808,23.9812,24.0523,523000.0
2008-08-11 13:20:00,33.79,33.88,33.78,33.8,637900.0,24.0523,24.1164,24.0452,24.0595,637900.0
2008-08-11 13:25:00,33.8,33.9,33.73,33.89,916600.0,24.0595,24.1306,24.0096,24.1235,916600.0
2008-08-11 13:30:00,33.89,33.97,33.89,33.96,776700.0,24.1235,24.1805,24.1235,24.1733,776700.0
2008-08-11 13:35:00,33.96,33.97,33.83,33.92,1013100.0,24.1733,24.1805,24.0808,24.1449,1013100.0
2008-08-11 13:40:00,33.92,33.92,33.8,33.88,831800.0,24.1449,24.1449,24.0595,24.1164,831800.0
2008-08-11 13:45:00,33.88,33.92,33.84,33.91,538000.0,24.1164,24.1449,24.0879,24.1378,538000.0
2008-08-11 13:50:00,33.91,33.98,33.89,33.93,1015400.0,24.1378,24.1876,24.1235,24.152,1015400.0
2008-08-11 13:55:00,33.93,33.94,33.74,33.78,1050500.0,24.152,24.1591,24.0167,24.0452,1050500.0
2008-08-11 14:00:00,33.78,33.87,33.71,33.86,1330200.0,24.0452,24.1093,23.9954,24.1022,1330200.0
2008-08-11 14:05:00,33.86,33.95,33.78,33.8,868300.0,24.1022,24.1662,24.0452,24.0595,868300.0
2008-08-11 14:10:00,33.79,33.81,33.62,33.67,1059300.0,24.0523,24.0666,23.9313,23.9669,1059300.0
2008-08-11 14:15:00,33.68,33.7,33.61,33.67,713800.0,23.974,23.9883,23.9242,23.9669,713800.0
2008-08-11 14:20:00,33.66,33.7,33.38,33.51,1300300.0,23.9598,23.9883,23.7605,23.853,1300300.0
2008-08-11 14:25:00,33.51,33.61,33.49,33.53,811000.0,23.853,23.9242,23.8388,23.8673,811000.0
2008-08-11 14:30:00,33.55,33.62,33.45,33.5,634700.0,23.8815,23.9313,23.8103,23.8459,634700.0
2008-08-11 14:35:00,33.49,33.51,33.21,33.43,1071300.0,23.8388,23.853,23.6395,23.7961,1071300.0
2008-08-11 14:40:00,33.42,33.44,32.97,33.0,1138300.0,23.789,23.8032,23.4686,23.49,1138300.0
2008-08-11 14:45:00,33.0,33.09,32.95,33.0,576500.0,23.49,23.5541,23.4544,23.49,576500.0
2008-08-11 14:50:00,33.0,33.04,32.77,32.79,674600.0,23.49,23.5185,23.3263,23.3405,674600.0
2008-08-11 14:55:00,32.8,33.06,32.77,33.03,642900.0,23.3476,23.5327,23.3263,23.5114,642900.0
2008-08-11 15:00:00,33.03,33.17,32.98,33.1,498700.0,23.5114,23.611,23.4758,23.5612,498700.0
2008-08-11 15:05:00,33.11,33.36,33.04,33.26,971500.0,23.5683,23.7463,23.5185,23.6751,971500.0
2008-08-11 15:10:00,33.26,33.29,33.11,33.27,510800.0,23.6751,23.6964,23.5683,23.6822,510800.0
2008-08-11 15:15:00,33.27,33.32,33.09,33.13,587600.0,23.6822,23.7178,23.5541,23.5825,587600.0
2008-08-11 15:20:00,33.13,33.19,32.9,33.06,767600.0,23.5825,23.6252,23.4188,23.5327,767600.0
2008-08-11 15:25:00,33.06,33.15,32.98,33.02,438200.0,23.5327,23.5968,23.4758,23.5042,438200.0
2008-08-11 15:30:00,33.01,33.01,32.66,32.77,883500.0,23.4971,23.4971,23.248,23.3263,883500.0
2008-08-11 15:35:00,32.78,33.04,32.77,33.02,1054400.0,23.3334,23.5185,23.3263,23.5042,1054400.0
2008-08-11 15:40:00,33.02,33.07,32.82,32.96,1098000.0,23.5042,23.5398,23.3619,23.4615,1098000.0
2008-08-11 15:45:00,32.95,32.98,32.8,32.95,848400.0,23.4544,23.4758,23.3476,23.4544,848400.0
2008-08-11 15:50:00,32.95,33.09,32.95,33.06,1347900.0,23.4544,23.5541,23.4544,23.5327,1347900.0
2008-08-11 15:55:00,33.06,33.35,33.03,33.24,1741300.0,23.5327,23.7391,23.5114,23.6608,1741300.0
2008-08-12 09:30:00,32.96,33.0,32.51,32.6,998300.0,23.4615,23.49,23.1412,23.2053,998300.0
2008-08-12 09:35:00,32.59,32.96,32.52,32.57,783700.0,23.1982,23.4615,23.1483,23.1839,783700.0
2008-08-12 09:40:00,32.57,32.9,32.5,32.82,858700.0,23.1839,23.4188,23.1341,23.3619,858700.0
2008-08-12 09:45:00,32.82,32.95,32.64,32.76,766900.0,23.3619,23.4544,23.2337,23.3192,766900.0
2008-08-12 09:50:00,32.76,32.85,32.62,32.64,830100.0,23.3192,23.3832,23.2195,23.2337,830100.0
2008-08-12 09:55:00,32.66,32.76,32.54,32.6,569700.0,23.248,23.3192,23.1626,23.2053,569700.0
2008-08-12 10:00:00,32.62,32.73,32.5,32.51,1105700.0,23.2195,23.2978,23.1341,23.1412,1105700.0
2008-08-12 10:05:00,32.52,32.65,32.51,32.57,606800.0,23.1483,23.2409,23.1412,23.1839,606800.0
2008-08-12 10:10:00,32.56,32.58,32.3,32.33,1326900.0,23.1768,23.191,22.9917,23.0131,1326900.0
2008-08-12 10:15:00,32.33,32.46,32.32,32.37,642300.0,23.0131,23.1056,23.006,23.0416,642300.0
2008-08-12 10:20:00,32.36,32.52,32.32,32.36,781500.0,23.0344,23.1483,23.006,23.0344,781500.0
2008-08-12 10:25:00,32.36,32.37,32.25,32.25,643400.0,23.0344,23.0416,22.9561,22.9561,643400.0
2008-08-12 10:30:00,32.25,32.38,32.2,32.32,914900.0,22.9561,23.0487,22.9205,23.006,914900.0
2008-08-12 10:35:00,32.32,32.44,32.31,32.33,503800.0,23.006,23.0914,22.9988,23.0131,503800.0
2008-08-12 10:40:00,32.34,32.44,32.3,32.44,667100.0,23.0202,23.0914,22.9917,23.0914,667100.0
2008-08-12 10:45:00,32.44,32.54,32.32,32.53,1153500.0,23.0914,23.1626,23.006,23.1554,1153500.0
2008-08-12 10:50:00,32.52,32.54,32.24,32.27,579800.0,23.1483,23.1626,22.949,22.9704,579800.0
2008-08-12 10:55:00,32.27,32.37,32.22,32.25,538700.0,22.9704,23.0416,22.9348,22.9561,538700.0
2008-08-12 11:00:00,32.24,32.26,31.82,32.09,571200.0,22.949,22.9633,22.6501,22.8422,571200.0
2008-08-12 11:05:00,32.09,32.42,31.79,32.4,878500.0,22.8422,23.0771,22.6287,23.0629,878500.0
2008-08-12 11:10:00,32.4,32.41,32.24,32.31,567000.0,23.0629,23.07,22.949,22.9988,567000.0
2008-08-12 11:15:00,32.31,32.61,32.3,32.55,923400.0,22.9988,23.2124,22.9917,23.1697,923400.0
2008-08-12 11:20:00,32.55,32.72,32.42,32.44,799800.0,23.1697,23.2907,23.0771,23.0914,799800.0
2008-08-12 11:25:00,32.43,32.65,32.43,32.58,695400.0,23.0843,23.2409,23.0843,23.191,695400.0
2008-08-12 11:30:00,32.57,32.65,32.49,32.56,587800.0,23.1839,23.2409,23.127,23.1768,587800.0
2008-08-12 11:35:00,32.55,32.55,32.35,32.36,327000.0,23.1697,23.1697,23.0273,23.0344,327000.0
2008-08-12 11:40:00,32.36,32.44,32.3,32.4,288300.0,23.0344,23.0914,22.9917,23.0629,288300.0
2008-08-12 11:45:00,32.39,32.43,32.28,32.29,317200.0,23.0558,23.0843,22.9775,22.9846,317200.0
2008-08-12 11:50:00,32.29,32.36,32.27,32.27,325300.0,22.9846,23.0344,22.9704,22.9704,325300.0
2008-08-12 11:55:00,32.28,32.3,32.2,32.23,334900.0,22.9775,22.9917,22.9205,22.9419,334900.0
2008-08-12 12:00:00,32.23,32.3,32.18,32.25,347300.0,22.9419,22.9917,22.9063,22.9561,347300.0
2008-08-12 12:05:00,32.25,32.28,32.21,32.24,303600.0,22.9561,22.9775,22.9277,22.949,303600.0
2008-08-12 12:10:00,32.24,32.27,32.21,32.21,218500.0,22.949,22.9704,22.9277,22.9277,218500.0
2008-08-12 12:15:00,32.22,32.28,32.2,32.25,321000.0,22.9348,22.9775,22.9205,22.9561,321000.0
2008-08-12 12:20:00,32.26,32.36,32.23,32.3,171800.0,22.9633,23.0344,22.9419,22.9917,171800.0
2008-08-12 12:25:00,32.31,32.37,32.24,32.26,314300.0,22.9988,23.0416,22.949,22.9633,314300.0
2008-08-12 12:30:00,32.26,32.34,32.26,32.3,292200.0,22.9633,23.0202,22.9633,22.9917,292200.0
2008-08-12 12:35:00,32.3,32.45,32.29,32.43,406200.0,22.9917,23.0985,22.9846,23.0843,406200.0
2008-08-12 12:40:00,32.43,32.48,32.36,32.38,334500.0,23.0843,23.1199,23.0344,23.0487,334500.0
2008-08-12 12:45:00,32.37,32.39,32.28,32.33,229700.0,23.0416,23.0558,22.9775,23.0131,229700.0
2008-08-12 12:50:00,32.33,32.4,32.31,32.4,305200.0,23.0131,23.0629,22.9988,23.0629,305200.0
2008-08-12 12:55:00,32.41,32.55,32.33,32.55,347200.0,23.07,23.1697,23.0131,23.1697,347200.0
2008-08-12 13:00:00,32.55,32.58,32.46,32.47,382400.0,23.1697,23.191,23.1056,23.1127,382400.0
2008-08-12 13:05:00,32.47,32.49,32.4,32.46,254600.0,23.1127,23.127,23.0629,23.1056,254600.0
2008-08-12 13:10:00,32.46,32.47,32.28,32.28,350700.0,23.1056,23.1127,22.9775,22.9775,350700.0
2008-08-12 13:15:00,32.28,32.37,32.24,32.3,400600.0,22.9775,23.0416,22.949,22.9917,400600.0
2008-08-12 13:20:00,32.31,32.31,32.13,32.18,550500.0,22.9988,22.9988,22.8707,22.9063,550500.0
2008-08-12 13:25:00,32.18,32.21,32.11,32.12,433600.0,22.9063,22.9277,22.8565,22.8636,433600.0
2008-08-12 13:30:00,32.12,32.13,32.0,32.03,613300.0,22.8636,22.8707,22.7782,22.7995,613300.0
2008-08-12 13:35:00,32.04,32.04,31.93,31.94,481500.0,22.8067,22.8067,22.7284,22.7355,481500.0
2008-08-12 13:40:00,31.94,32.04,31.92,31.97,614300.0,22.7355,22.8067,22.7212,22.7568,614300.0
2008-08-12 13:45:00,31.96,32.12,31.96,32.07,480900.0,22.7497,22.8636,22.7497,22.828,480900.0
2008-08-12 13:50:00,32.07,32.08,31.95,32.01,376700.0,22.828,22.8351,22.7426,22.7853,376700.0
2008-08-12 13:55:00,32.01,32.02,31.9,31.93,641300.0,22.7853,22.7924,22.707,22.7284,641300.0
2008-08-12 14:00:00,31.93,32.03,31.93,31.95,571400.0,22.7284,22.7995,22.7284,22.7426,571400.0
2008-08-12 14:05:00,31.94,31.98,31.87,31.87,451500.0,22.7355,22.7639,22.6856,22.6856,451500.0
2008-08-12 14:10:00,31.87,31.99,31.84,31.95,512800.0,22.6856,22.7711,22.6643,22.7426,512800.0
2008-08-12 14:15:00,31.95,32.0,31.83,31.83,502000.0,22.7426,22.7782,22.6572,22.6572,502000.0
2008-08-12 14:20:00,31.83,32.0,31.8,31.97,492500.0,22.6572,22.7782,22.6358,22.7568,492500.0
2008-08-12 14:25:00,31.98,32.23,31.98,32.05,665800.0,22.7639,22.9419,22.7639,22.8138,665800.0
2008-08-12 14:30:00,32.05,32.06,31.91,31.92,318800.0,22.8138,22.8209,22.7141,22.7212,318800.0
2008-08-12 14:35:00,31.9,31.99,31.89,31.97,687600.0,22.707,22.7711,22.6999,22.7568,687600.0
2008-08-12 14:40:00,31.98,31.98,31.8,31.82,630700.0,22.7639,22.7639,22.6358,22.6501,630700.0
2008-08-12 14:45:00,31.82,32.0,31.78,31.78,539700.0,22.6501,22.7782,22.6216,22.6216,539700.0
2008-08-12 14:50:00,31.78,31.86,31.69,31.7,659500.0,22.6216,22.6785,22.5575,22.5646,659500.0
2008-08-12 14:55:00,31.68,31.79,31.49,31.5,765500.0,22.5504,22.6287,22.4152,22.4223,765500.0
2008-08-12 15:00:00,31.5,31.53,31.13,31.19,1832700.0,22.4223,22.4436,22.1589,22.2016,1832700.0
2008-08-12 15:05:00,31.18,31.6,31.17,31.2,1053600.0,22.1945,22.4935,22.1874,22.2087,1053600.0
2008-08-12 15:10:00,31.2,31.21,31.0,31.05,1107700.0,22.2087,22.2158,22.0664,22.102,1107700.0
2008-08-12 15:15:00,31.04,31.07,30.88,30.98,1210800.0,22.0948,22.1162,21.9809,22.0521,1210800.0
2008-08-12 15:20:00,30.98,31.12,30.92,31.02,1037700.0,22.0521,22.1518,22.0094,22.0806,1037700.0
2008-08-12 15:25:00,31.03,31.19,30.9,31.13,1039500.0,22.0877,22.2016,21.9952,22.1589,1039500.0
2008-08-12 15:30:00,31.13,31.18,30.95,30.96,1134800.0,22.1589,22.1945,22.0308,22.0379,1134800.0
2008-08-12 15:35:00,30.96,31.15,30.9,30.9,1366100.0,22.0379,22.1731,21.9952,21.9952,1366100.0
2008-08-12 15:40:00,30.91,31.27,30.84,31.16,2038800.0,22.0023,22.2586,21.9525,22.1803,2038800.0
2008-08-12 15:45:00,31.17,31.23,31.09,31.1,1470400.0,22.1874,22.2301,22.1304,22.1375,1470400.0
2008-08-12 15:50:00,31.1,31.29,31.04,31.27,1855300.0,22.1375,22.2728,22.0948,22.2586,1855300.0
2008-08-12 15:55:00,31.27,31.35,31.12,31.19,2183200.0,22.2586,22.3155,22.1518,22.2016,2183200.0
2008-08-13 09:30:00,30.39,30.65,29.55,29.92,4994900.0,21.6322,21.8172,21.0342,21.2976,4994900.0
2008-08-13 09:35:00,29.92,30.04,29.74,29.85,2168700.0,21.2976,21.383,21.1695,21.2478,2168700.0
2008-08-13 09:40:00,29.86,29.91,29.64,29.82,1623900.0,21.2549,21.2905,21.0983,21.2264,1623900.0
2008-08-13 09:45:00,29.82,29.88,29.63,29.79,1479700.0,21.2264,21.2691,21.0912,21.2051,1479700.0
2008-08-13 09:50:00,29.79,29.83,29.55,29.75,1472800.0,21.2051,21.2335,21.0342,21.1766,1472800.0
2008-08-13 09:55:00,29.75,29.84,29.55,29.63,1106500.0,21.1766,21.2407,21.0342,21.0912,1106500.0
2008-08-13 10:00:00,29.62,29.94,29.5,29.84,2272200.0,21.0841,21.3118,20.9986,21.2407,2272200.0
2008-08-13 10:05:00,29.84,29.99,29.75,29.84,1311700.0,21.2407,21.3474,21.1766,21.2407,1311700.0
2008-08-13 10:10:00,29.84,29.86,29.63,29.65,925700.0,21.2407,21.2549,21.0912,21.1054,925700.0
2008-08-13 10:15:00,29.66,29.67,29.55,29.66,969500.0,21.1125,21.1196,21.0342,21.1125,969500.0
2008-08-13 10:20:00,29.66,29.88,29.65,29.81,988300.0,21.1125,21.2691,21.1054,21.2193,988300.0
2008-08-13 10:25:00,29.82,29.82,29.66,29.73,1121900.0,21.2264,21.2264,21.1125,21.1624,1121900.0
2008-08-13 10:30:00,29.72,29.74,29.62,29.65,828600.0,21.1552,21.1695,21.0841,21.1054,828600.0
2008-08-13 10:35:00,29.64,29.85,29.3,29.37,2147100.0,21.0983,21.2478,20.8563,20.9061,2147100.0
2008-08-13 10:40:00,29.37,29.49,29.37,29.39,810200.0,20.9061,20.9915,20.9061,20.9203,810200.0
2008-08-13 10:45:00,29.39,29.49,29.36,29.41,946900.0,20.9203,20.9915,20.899,20.9346,946900.0
2008-08-13 10:50:00,29.4,29.41,29.22,29.25,1854400.0,20.9275,20.9346,20.7993,20.8207,1854400.0
2008-08-13 10:55:00,29.25,29.33,29.15,29.26,1044400.0,20.8207,20.8776,20.7495,20.8278,1044400.0
2008-08-13 11:00:00,29.26,29.28,29.19,29.25,721000.0,20.8278,20.842,20.778,20.8207,721000.0
2008-08-13 11:05:00,29.25,29.25,29.01,29.01,1179000.0,20.8207,20.8207,20.6498,20.6498,1179000.0
2008-08-13 11:10:00,29.02,29.11,29.0,29.09,1057400.0,20.657,20.721,20.6427,20.7068,1057400.0
2008-08-13 11:15:00,29.09,29.19,29.04,29.19,982000.0,20.7068,20.778,20.6712,20.778,982000.0
2008-08-13 11:20:00,29.2,29.26,29.14,29.2,1503000.0,20.7851,20.8278,20.7424,20.7851,1503000.0
2008-08-13 11:25:00,29.2,29.23,29.09,29.17,640600.0,20.7851,20.8064,20.7068,20.7637,640600.0
2008-08-13 11:30:00,29.18,29.18,29.07,29.08,778800.0,20.7709,20.7709,20.6926,20.6997,778800.0
2008-08-13 11:35:00,29.09,29.16,29.04,29.14,770300.0,20.7068,20.7566,20.6712,20.7424,770300.0
2008-08-13 11:40:00,29.14,29.15,29.01,29.03,607200.0,20.7424,20.7495,20.6498,20.6641,607200.0
2008-08-13 11:45:00,29.04,29.06,28.91,28.95,1110100.0,20.6712,20.6854,20.5787,20.6071,1110100.0
2008-08-13 11:50:00,28.95,28.96,28.86,28.87,643700.0,20.6071,20.6143,20.5431,20.5502,643700.0
2008-08-13 11:55:00,28.88,28.93,28.67,28.8,1583800.0,20.5573,20.5929,20.4078,20.5004,1583800.0
2008-08-13 12:00:00,28.8,28.96,28.79,28.93,928500.0,20.5004,20.6143,20.4932,20.5929,928500.0
2008-08-13 12:05:00,28.93,28.94,28.5,28.67,1064100.0,20.5929,20.6,20.2868,20.4078,1064100.0
2008-08-13 12:10:00,28.66,28.7,28.57,28.63,1039900.0,20.4007,20.4292,20.3366,20.3794,1039900.0
2008-08-13 12:15:00,28.62,28.74,28.62,28.74,636000.0,20.3722,20.4577,20.3722,20.4577,636000.0
2008-08-13 12:20:00,28.72,28.89,28.72,28.83,1059400.0,20.4434,20.5644,20.4434,20.5217,1059400.0
2008-08-13 12:25:00,28.82,28.86,28.75,28.85,613500.0,20.5146,20.5431,20.4648,20.536,613500.0
2008-08-13 12:30:00,28.85,29.03,28.8,29.02,908200.0,20.536,20.6641,20.5004,20.657,908200.0
2008-08-13 12:35:00,29.02,29.06,28.87,29.06,569500.0,20.657,20.6854,20.5502,20.6854,569500.0
2008-08-13 12:40:00,29.05,29.26,29.01,29.17,1030900.0,20.6783,20.8278,20.6498,20.7637,1030900.0
2008-08-13 12:45:00,29.17,29.18,28.91,28.96,1202600.0,20.7637,20.7709,20.5787,20.6143,1202600.0
2008-08-13 12:50:00,28.95,29.05,28.93,29.05,578900.0,20.6071,20.6783,20.5929,20.6783,578900.0
2008-08-13 12:55:00,29.05,29.2,29.01,29.16,596100.0,20.6783,20.7851,20.6498,20.7566,596100.0
2008-08-13 13:00:00,29.16,29.18,29.03,29.04,702700.0,20.7566,20.7709,20.6641,20.6712,702700.0
2008-08-13 13:05:00,29.04,29.04,28.98,28.98,568500.0,20.6712,20.6712,20.6285,20.6285,568500.0
2008-08-13 13:10:00,28.98,28.99,28.85,28.9,704800.0,20.6285,20.6356,20.536,20.5715,704800.0
2008-08-13 13:15:00,28.9,28.99,28.88,28.98,436500.0,20.5715,20.6356,20.5573,20.6285,436500.0
2008-08-13 13:20:00,28.98,29.18,28.93,29.17,773200.0,20.6285,20.7709,20.5929,20.7637,773200.0
2008-08-13 13:25:00,29.18,29.36,29.05,29.16,1572000.0,20.7709,20.899,20.6783,20.7566,1572000.0
2008-08-13 13:30:00,29.15,29.35,29.13,29.14,1179900.0,20.7495,20.8919,20.7353,20.7424,1179900.0
2008-08-13 13:35:00,29.14,29.28,29.06,29.22,899100.0,20.7424,20.842,20.6854,20.7993,899100.0
2008-08-13 13:40:00,29.22,29.4,29.12,29.15,1325000.0,20.7993,20.9275,20.7281,20.7495,1325000.0
2008-08-13 13:45:00,29.16,29.8,28.99,29.0,1081600.0,20.7566,21.2122,20.6356,20.6427,1081600.0
2008-08-13 13:50:00,28.99,29.06,28.9,28.95,1158600.0,20.6356,20.6854,20.5715,20.6071,1158600.0
2008-08-13 13:55:00,28.95,29.13,28.92,28.97,1262000.0,20.6071,20.7353,20.5858,20.6214,1262000.0
2008-08-13 14:00:00,28.94,29.1,28.92,29.0,1013800.0,20.6,20.7139,20.5858,20.6427,1013800.0
2008-08-13 14:05:00,29.0,29.04,28.8,28.84,1295900.0,20.6427,20.6712,20.5004,20.5288,1295900.0
2008-08-13 14:10:00,28.83,28.92,28.8,28.87,787200.0,20.5217,20.5858,20.5004,20.5502,787200.0
2008-08-13 14:15:00,28.87,28.91,28.79,28.86,670800.0,20.5502,20.5787,20.4932,20.5431,670800.0
2008-08-13 14:20:00,28.85,29.2,28.84,28.92,425400.0,20.536,20.7851,20.5288,20.5858,425400.0
2008-08-13 14:25:00,28.91,28.98,28.85,28.85,572200.0,20.5787,20.6285,20.536,20.536,572200.0
2008-08-13 14:30:00,28.85,28.85,28.7,28.82,752300.0,20.536,20.536,20.4292,20.5146,752300.0
2008-08-13 14:35:00,28.82,28.92,28.82,28.84,601400.0,20.5146,20.5858,20.5146,20.5288,601400.0
2008-08-13 14:40:00,28.85,29.19,28.84,29.18,1409600.0,20.536,20.778,20.5288,20.7709,1409600.0
2008-08-13 14:45:00,29.18,29.38,29.15,29.26,1640200.0,20.7709,20.9132,20.7495,20.8278,1640200.0
2008-08-13 14:50:00,29.26,29.27,29.0,29.19,923400.0,20.8278,20.8349,20.6427,20.778,923400.0
2008-08-13 14:55:00,29.19,29.65,29.19,29.59,1648600.0,20.778,21.1054,20.778,21.0627,1648600.0
2008-08-13 15:00:00,29.59,29.67,29.45,29.45,1657400.0,21.0627,21.1196,20.963,20.963,1657400.0
2008-08-13 15:05:00,29.45,29.46,29.3,29.32,1056700.0,20.963,20.9702,20.8563,20.8705,1056700.0
2008-08-13 15:10:00,29.32,29.4,29.3,29.38,1130000.0,20.8705,20.9275,20.8563,20.9132,1130000.0
2008-08-13 15:15:00,29.37,29.56,29.37,29.45,905500.0,20.9061,21.0413,20.9061,20.963,905500.0
2008-08-13 15:20:00,29.45,29.49,29.18,29.32,1247600.0,20.963,20.9915,20.7709,20.8705,1247600.0
2008-08-13 15:25:00,29.32,29.39,29.29,29.35,690200.0,20.8705,20.9203,20.8492,20.8919,690200.0
2008-08-13 15:30:00,29.35,29.4,29.0,29.11,1303200.0,20.8919,20.9275,20.6427,20.721,1303200.0
2008-08-13 15:35:00,29.11,29.12,28.92,28.94,1399800.0,20.721,20.7281,20.5858,20.6,1399800.0
2008-08-13 15:40:00,28.95,29.0,28.76,28.82,1445200.0,20.6071,20.6427,20.4719,20.5146,1445200.0
2008-08-13 15:45:00,28.83,29.01,28.8,28.88,1338800.0,20.5217,20.6498,20.5004,20.5573,1338800.0
2008-08-13 15:50:00,28.89,29.03,28.8,29.0,2627100.0,20.5644,20.6641,20.5004,20.6427,2627100.0
2008-08-13 15:55:00,29.0,29.02,28.88,28.94,2446500.0,20.6427,20.657,20.5573,20.6,2446500.0
2008-08-14 09:30:00,28.94,29.14,28.63,28.89,1597500.0,20.6,20.7424,20.3794,20.5644,1597500.0
2008-08-14 09:35:00,28.91,29.3,28.89,29.16,1764100.0,20.5787,20.8563,20.5644,20.7566,1764100.0
2008-08-14 09:40:00,29.15,29.48,29.15,29.2,1114000.0,20.7495,20.9844,20.7495,20.7851,1114000.0
2008-08-14 09:45:00,29.21,29.3,28.97,28.97,1057200.0,20.7922,20.8563,20.6214,20.6214,1057200.0
2008-08-14 09:50:00,28.96,29.2,28.92,29.19,1111900.0,20.6143,20.7851,20.5858,20.778,1111900.0
2008-08-14 09:55:00,29.2,29.48,29.12,29.45,1091200.0,20.7851,20.9844,20.7281,20.963,1091200.0
2008-08-14 10:00:00,29.45,29.85,29.38,29.79,1972300.0,20.963,21.2478,20.9132,21.2051,1972300.0
2008-08-14 10:05:00,29.8,30.11,29.77,29.93,2844400.0,21.2122,21.4328,21.1908,21.3047,2844400.0
2008-08-14 10:10:00,29.92,29.97,29.82,29.89,1165300.0,21.2976,21.3332,21.2264,21.2762,1165300.0
2008-08-14 10:15:00,29.89,30.05,29.82,29.94,1389300.0,21.2762,21.3901,21.2264,21.3118,1389300.0
2008-08-14 10:20:00,29.94,30.0,29.84,29.91,1233500.0,21.3118,21.3545,21.2407,21.2905,1233500.0
2008-08-14 10:25:00,29.91,30.04,29.83,30.02,961100.0,21.2905,21.383,21.2335,21.3688,961100.0
2008-08-14 10:30:00,30.02,30.05,29.87,29.98,1051000.0,21.3688,21.3901,21.262,21.3403,1051000.0
2008-08-14 10:35:00,29.98,30.08,29.9,30.0,1493400.0,21.3403,21.4115,21.2834,21.3545,1493400.0
2008-08-14 10:40:00,30.03,30.18,30.0,30.16,1204700.0,21.3759,21.4827,21.3545,21.4684,1204700.0
2008-08-14 10:45:00,30.16,30.24,30.08,30.17,999600.0,21.4684,21.5254,21.4115,21.4756,999600.0
2008-08-14 10:50:00,30.16,30.22,30.1,30.12,1060600.0,21.4684,21.5111,21.4257,21.44,1060600.0
2008-08-14 10:55:00,30.12,30.17,30.01,30.17,1233000.0,21.44,21.4756,21.3617,21.4756,1233000.0
2008-08-14 11:00:00,30.17,30.19,30.05,30.18,739600.0,21.4756,21.4898,21.3901,21.4827,739600.0
2008-08-14 11:05:00,30.18,30.25,30.11,30.25,744800.0,21.4827,21.5325,21.4328,21.5325,744800.0
2008-08-14 11:10:00,30.25,30.31,30.13,30.14,665700.0,21.5325,21.5752,21.4471,21.4542,665700.0
2008-08-14 11:15:00,30.13,30.22,30.05,30.13,613800.0,21.4471,21.5111,21.3901,21.4471,613800.0
2008-08-14 11:20:00,30.13,30.15,30.05,30.09,554500.0,21.4471,21.4613,21.3901,21.4186,554500.0
2008-08-14 11:25:00,30.1,30.13,29.87,29.94,992100.0,21.4257,21.4471,21.262,21.3118,992100.0
2008-08-14 11:30:00,29.95,29.99,29.84,29.99,554100.0,21.319,21.3474,21.2407,21.3474,554100.0
2008-08-14 11:35:00,29.99,30.05,29.94,29.97,455300.0,21.3474,21.3901,21.3118,21.3332,455300.0
2008-08-14 11:40:00,29.97,29.99,29.9,29.94,401200.0,21.3332,21.3474,21.2834,21.3118,401200.0
2008-08-14 11:45:00,29.94,29.98,29.86,29.9,486600.0,21.3118,21.3403,21.2549,21.2834,486600.0
2008-08-14 11:50:00,29.9,30.0,29.85,29.97,435100.0,21.2834,21.3545,21.2478,21.3332,435100.0
2008-08-14 11:55:00,29.98,30.07,29.97,30.02,522800.0,21.3403,21.4044,21.3332,21.3688,522800.0
2008-08-14 12:00:00,30.02,30.07,29.98,30.0,387300.0,21.3688,21.4044,21.3403,21.3545,387300.0
2008-08-14 12:05:00,30.0,30.07,29.98,29.99,622100.0,21.3545,21.4044,21.3403,21.3474,622100.0
2008-08-14 12:10:00,29.99,30.15,29.98,30.12,623200.0,21.3474,21.4613,21.3403,21.44,623200.0
2008-08-14 12:15:00,30.11,30.2,30.07,30.19,563700.0,21.4328,21.4969,21.4044,21.4898,563700.0
2008-08-14 12:20:00,30.18,30.24,30.09,30.2,508500.0,21.4827,21.5254,21.4186,21.4969,508500.0
2008-08-14 12:25:00,30.19,30.2,30.05,30.09,409600.0,21.4898,21.4969,21.3901,21.4186,409600.0
2008-08-14 12:30:00,30.08,30.29,30.05,30.28,553700.0,21.4115,21.561,21.3901,21.5539,553700.0
2008-08-14 12:35:00,30.27,30.33,30.2,30.22,506700.0,21.5467,21.5894,21.4969,21.5111,506700.0
2008-08-14 12:40:00,30.22,30.39,30.21,30.35,725000.0,21.5111,21.6322,21.504,21.6037,725000.0
2008-08-14 12:45:00,30.36,30.48,30.34,30.43,1157500.0,21.6108,21.6962,21.5966,21.6606,1157500.0
2008-08-14 12:50:00,30.42,30.49,30.41,30.43,501800.0,21.6535,21.7033,21.6464,21.6606,501800.0
2008-08-14 12:55:00,30.44,30.48,30.37,30.38,646600.0,21.6677,21.6962,21.6179,21.625,646600.0
2008-08-14 13:00:00,30.38,30.42,30.31,30.31,325000.0,21.625,21.6535,21.5752,21.5752,325000.0
2008-08-14 13:05:00,30.31,30.31,29.92,30.18,818600.0,21.5752,21.5752,21.2976,21.4827,818600.0
2008-08-14 13:10:00,30.19,30.28,30.17,30.25,462200.0,21.4898,21.5539,21.4756,21.5325,462200.0
2008-08-14 13:15:00,30.25,30.34,30.15,30.17,586900.0,21.5325,21.5966,21.4613,21.4756,586900.0
2008-08-14 13:20:00,30.17,30.25,30.14,30.23,292600.0,21.4756,21.5325,21.4542,21.5183,292600.0
2008-08-14 13:25:00,30.23,30.23,30.11,30.14,216100.0,21.5183,21.5183,21.4328,21.4542,216100.0
2008-08-14 13:30:00,30.13,30.18,30.01,30.17,521700.0,21.4471,21.4827,21.3617,21.4756,521700.0
2008-08-14 13:35:00,30.17,30.18,30.09,30.1,261500.0,21.4756,21.4827,21.4186,21.4257,261500.0
2008-08-14 13:40:00,30.1,30.17,30.09,30.1,277400.0,21.4257,21.4756,21.4186,21.4257,277400.0
2008-08-14 13:45:00,30.1,30.12,29.97,30.07,681500.0,21.4257,21.44,21.3332,21.4044,681500.0
2008-08-14 13:50:00,30.08,30.08,29.97,30.03,602100.0,21.4115,21.4115,21.3332,21.3759,602100.0
2008-08-14 13:55:00,30.02,30.1,29.99,30.07,431500.0,21.3688,21.4257,21.3474,21.4044,431500.0
2008-08-14 14:00:00,30.07,30.15,30.04,30.11,447200.0,21.4044,21.4613,21.383,21.4328,447200.0
2008-08-14 14:05:00,30.11,30.12,29.97,30.1,418900.0,21.4328,21.44,21.3332,21.4257,418900.0
2008-08-14 14:10:00,30.09,30.11,29.97,30.05,361700.0,21.4186,21.4328,21.3332,21.3901,361700.0
2008-08-14 14:15:00,30.05,30.19,30.02,30.14,532000.0,21.3901,21.4898,21.3688,21.4542,532000.0
2008-08-14 14:20:00,30.14,30.17,30.01,30.06,485300.0,21.4542,21.4756,21.3617,21.3973,485300.0
2008-08-14 14:25:00,30.06,30.13,30.02,30.09,322800.0,21.3973,21.4471,21.3688,21.4186,322800.0
2008-08-14 14:30:00,30.09,30.12,30.0,30.02,401700.0,21.4186,21.44,21.3545,21.3688,401700.0
2008-08-14 14:35:00,30.02,30.1,30.02,30.04,336700.0,21.3688,21.4257,21.3688,21.383,336700.0
2008-08-14 14:40:00,30.05,30.12,29.9,29.9,534500.0,21.3901,21.44,21.2834,21.2834,534500.0
2008-08-14 14:45:00,29.9,30.0,29.85,29.91,771800.0,21.2834,21.3545,21.2478,21.2905,771800.0
2008-08-14 14:50:00,29.92,30.04,29.89,29.98,504700.0,21.2976,21.383,21.2762,21.3403,504700.0
2008-08-14 14:55:00,29.98,30.0,29.76,29.8,757400.0,21.3403,21.3545,21.1837,21.2122,757400.0
2008-08-14 15:00:00,29.79,29.79,29.64,29.7,889800.0,21.2051,21.2051,21.0983,21.141,889800.0
2008-08-14 15:05:00,29.7,29.78,29.68,29.7,574300.0,21.141,21.1979,21.1268,21.141,574300.0
2008-08-14 15:10:00,29.7,29.71,29.62,29.67,687000.0,21.141,21.1481,21.0841,21.1196,687000.0
2008-08-14 15:15:00,29.66,29.86,29.66,29.76,818900.0,21.1125,21.2549,21.1125,21.1837,818900.0
2008-08-14 15:20:00,29.76,29.79,29.63,29.63,603400.0,21.1837,21.2051,21.0912,21.0912,603400.0
2008-08-14 15:25:00,29.63,29.7,29.5,29.52,1023000.0,21.0912,21.141,20.9986,21.0129,1023000.0
2008-08-14 15:30:00,29.51,29.77,29.51,29.74,1297800.0,21.0058,21.1908,21.0058,21.1695,1297800.0
2008-08-14 15:35:00,29.74,29.96,29.73,29.94,1102300.0,21.1695,21.3261,21.1624,21.3118,1102300.0
2008-08-14 15:40:00,29.94,29.99,29.85,29.92,1267800.0,21.3118,21.3474,21.2478,21.2976,1267800.0
2008-08-14 15:45:00,29.92,30.05,29.85,29.98,911500.0,21.2976,21.3901,21.2478,21.3403,911500.0
2008-08-14 15:50:00,29.98,30.09,29.96,30.06,1038300.0,21.3403,21.4186,21.3261,21.3973,1038300.0
2008-08-14 15:55:00,30.07,30.22,30.04,30.18,1733200.0,21.4044,21.5111,21.383,21.4827,1733200.0
2008-08-15 09:30:00,30.5,30.77,30.35,30.75,4741300.0,21.7105,21.9026,21.6037,21.8884,4741300.0
2008-08-15 09:35:00,30.75,31.1,30.62,31.08,1264700.0,21.8884,22.1375,21.7959,22.1233,1264700.0
2008-08-15 09:40:00,31.08,31.5,30.94,31.26,2346200.0,22.1233,22.4223,22.0237,22.2514,2346200.0
2008-08-15 09:45:00,31.26,31.39,31.14,31.15,1159800.0,22.2514,22.344,22.166,22.1731,1159800.0
2008-08-15 09:50:00,31.14,31.25,30.8,31.03,1957600.0,22.166,22.2443,21.924,22.0877,1957600.0
2008-08-15 09:55:00,31.03,31.29,31.01,31.04,1226600.0,22.0877,22.2728,22.0735,22.0948,1226600.0
2008-08-15 10:00:00,31.05,31.05,30.66,30.88,1513700.0,22.102,22.102,21.8243,21.9809,1513700.0
2008-08-15 10:05:00,30.89,30.9,30.56,30.8,1584800.0,21.9881,21.9952,21.7532,21.924,1584800.0
2008-08-15 10:10:00,30.8,31.03,30.71,30.89,957100.0,21.924,22.0877,21.8599,21.9881,957100.0
2008-08-15 10:15:00,30.9,31.0,30.76,30.87,658900.0,21.9952,22.0664,21.8955,21.9738,658900.0
2008-08-15 10:20:00,30.87,30.95,30.69,30.81,594700.0,21.9738,22.0308,21.8457,21.9311,594700.0
2008-08-15 10:25:00,30.81,30.96,30.8,30.85,533000.0,21.9311,22.0379,21.924,21.9596,533000.0
2008-08-15 10:30:00,30.86,30.98,30.83,30.96,615400.0,21.9667,22.0521,21.9454,22.0379,615400.0
2008-08-15 10:35:00,30.95,31.09,30.85,31.06,634300.0,22.0308,22.1304,21.9596,22.1091,634300.0
2008-08-15 10:40:00,31.07,31.2,31.03,31.07,828800.0,22.1162,22.2087,22.0877,22.1162,828800.0
2008-08-15 10:45:00,31.06,31.08,30.93,31.02,662900.0,22.1091,22.1233,22.0165,22.0806,662900.0
2008-08-15 10:50:00,31.03,31.12,30.9,30.94,600600.0,22.0877,22.1518,21.9952,22.0237,600600.0
2008-08-15 10:55:00,30.95,31.09,30.93,31.08,433600.0,22.0308,22.1304,22.0165,22.1233,433600.0
2008-08-15 11:00:00,31.08,31.09,30.6,30.94,382300.0,22.1233,22.1304,21.7816,22.0237,382300.0
2008-08-15 11:05:00,30.94,31.0,30.86,30.91,446100.0,22.0237,22.0664,21.9667,22.0023,446100.0
2008-08-15 11:10:00,30.91,30.96,30.83,30.88,389400.0,22.0023,22.0379,21.9454,21.9809,389400.0
2008-08-15 11:15:00,30.87,31.05,30.87,30.9,621700.0,21.9738,22.102,21.9738,21.9952,621700.0
2008-08-15 11:20:00,30.9,30.97,30.8,30.81,434100.0,21.9952,22.045,21.924,21.9311,434100.0
2008-08-15 11:25:00,30.82,30.91,30.78,30.83,416100.0,21.9382,22.0023,21.9098,21.9454,416100.0
2008-08-15 11:30:00,30.84,30.91,30.75,30.9,492800.0,21.9525,22.0023,21.8884,21.9952,492800.0
2008-08-15 11:35:00,30.91,30.91,30.66,30.68,503000.0,22.0023,22.0023,21.8243,21.8386,503000.0
2008-08-15 11:40:00,30.67,30.72,30.59,30.62,865600.0,21.8315,21.8671,21.7745,21.7959,865600.0
2008-08-15 11:45:00,30.62,30.62,30.46,30.58,732400.0,21.7959,21.7959,21.682,21.7674,732400.0
2008-08-15 11:50:00,30.59,30.73,30.52,30.67,499000.0,21.7745,21.8742,21.7247,21.8315,499000.0
2008-08-15 11:55:00,30.67,30.71,30.57,30.63,493700.0,21.8315,21.8599,21.7603,21.803,493700.0
2008-08-15 12:00:00,30.63,30.72,30.6,30.67,267600.0,21.803,21.8671,21.7816,21.8315,267600.0
2008-08-15 12:05:00,30.66,30.71,30.52,30.52,368600.0,21.8243,21.8599,21.7247,21.7247,368600.0
2008-08-15 12:10:00,30.52,30.53,30.39,30.44,644500.0,21.7247,21.7318,21.6322,21.6677,644500.0
2008-08-15 12:15:00,30.43,30.51,30.42,30.5,404000.0,21.6606,21.7176,21.6535,21.7105,404000.0
2008-08-15 12:20:00,30.5,30.5,30.43,30.49,462200.0,21.7105,21.7105,21.6606,21.7033,462200.0
2008-08-15 12:25:00,30.49,30.49,30.31,30.35,469300.0,21.7033,21.7033,21.5752,21.6037,469300.0
2008-08-15 12:30:00,30.35,30.46,30.32,30.42,446500.0,21.6037,21.682,21.5823,21.6535,446500.0
2008-08-15 12:35:00,30.41,30.74,30.4,30.73,437000.0,21.6464,21.8813,21.6393,21.8742,437000.0
2008-08-15 12:40:00,30.72,30.73,30.51,30.6,551100.0,21.8671,21.8742,21.7176,21.7816,551100.0
2008-08-15 12:45:00,30.61,30.68,30.59,30.62,319000.0,21.7888,21.8386,21.7745,21.7959,319000.0
2008-08-15 12:50:00,30.62,30.73,30.59,30.73,308400.0,21.7959,21.8742,21.7745,21.8742,308400.0
2008-08-15 12:55:00,30.73,30.74,30.58,30.59,222100.0,21.8742,21.8813,21.7674,21.7745,222100.0
2008-08-15 13:00:00,30.59,30.65,30.58,30.64,270500.0,21.7745,21.8172,21.7674,21.8101,270500.0
2008-08-15 13:05:00,30.64,30.7,30.6,30.68,396500.0,21.8101,21.8528,21.7816,21.8386,396500.0
2008-08-15 13:10:00,30.69,30.71,30.61,30.68,725000.0,21.8457,21.8599,21.7888,21.8386,725000.0
2008-08-15 13:15:00,30.68,30.77,30.66,30.74,592400.0,21.8386,21.9026,21.8243,21.8813,592400.0
2008-08-15 13:20:00,30.74,30.76,30.63,30.63,328900.0,21.8813,21.8955,21.803,21.803,328900.0
2008-08-15 13:25:00,30.63,30.72,30.62,30.66,331200.0,21.803,21.8671,21.7959,21.8243,331200.0
2008-08-15 13:30:00,30.66,30.75,30.65,30.69,301400.0,21.8243,21.8884,21.8172,21.8457,301400.0
2008-08-15 13:35:00,30.69,30.79,30.68,30.72,514400.0,21.8457,21.9169,21.8386,21.8671,514400.0
2008-08-15 13:40:00,30.72,30.78,30.67,30.71,386900.0,21.8671,21.9098,21.8315,21.8599,386900.0
2008-08-15 13:45:00,30.71,30.75,30.66,30.74,293900.0,21.8599,21.8884,21.8243,21.8813,293900.0
2008-08-15 13:50:00,30.74,30.76,30.63,30.64,363600.0,21.8813,21.8955,21.803,21.8101,363600.0
2008-08-15 13:55:00,30.64,30.73,30.64,30.69,363400.0,21.8101,21.8742,21.8101,21.8457,363400.0
2008-08-15 14:00:00,30.7,30.74,30.66,30.69,162100.0,21.8528,21.8813,21.8243,21.8457,162100.0
2008-08-15 14:05:00,30.68,30.69,30.52,30.54,375700.0,21.8386,21.8457,21.7247,21.7389,375700.0
2008-08-15 14:10:00,30.55,30.58,30.43,30.44,328400.0,21.746,21.7674,21.6606,21.6677,328400.0
2008-08-15 14:15:00,30.44,30.46,30.35,30.41,706200.0,21.6677,21.682,21.6037,21.6464,706200.0
2008-08-15 14:20:00,30.41,30.56,30.38,30.41,534800.0,21.6464,21.7532,21.625,21.6464,534800.0
2008-08-15 14:25:00,30.42,30.42,30.29,30.34,665000.0,21.6535,21.6535,21.561,21.5966,665000.0
2008-08-15 14:30:00,30.33,30.4,30.32,30.38,402200.0,21.5894,21.6393,21.5823,21.625,402200.0
2008-08-15 14:35:00,30.38,30.39,30.32,30.33,386700.0,21.625,21.6322,21.5823,21.5894,386700.0
2008-08-15 14:40:00,30.33,30.36,30.26,30.35,411500.0,21.5894,21.6108,21.5396,21.6037,411500.0
2008-08-15 14:45:00,30.36,30.39,30.32,30.32,257300.0,21.6108,21.6322,21.5823,21.5823,257300.0
2008-08-15 14:50:00,30.32,30.51,30.31,30.41,338400.0,21.5823,21.7176,21.5752,21.6464,338400.0
2008-08-15 14:55:00,30.41,30.46,30.38,30.44,456000.0,21.6464,21.682,21.625,21.6677,456000.0
2008-08-15 15:00:00,30.44,30.51,30.42,30.44,860900.0,21.6677,21.7176,21.6535,21.6677,860900.0
2008-08-15 15:05:00,30.44,30.49,30.43,30.45,362000.0,21.6677,21.7033,21.6606,21.6749,362000.0
2008-08-15 15:10:00,30.45,30.49,30.43,30.47,498600.0,21.6749,21.7033,21.6606,21.6891,498600.0
2008-08-15 15:15:00,30.48,30.54,30.41,30.44,805800.0,21.6962,21.7389,21.6464,21.6677,805800.0
2008-08-15 15:20:00,30.44,30.5,30.39,30.5,398000.0,21.6677,21.7105,21.6322,21.7105,398000.0
2008-08-15 15:25:00,30.49,30.6,30.45,30.56,693500.0,21.7033,21.7816,21.6749,21.7532,693500.0
2008-08-15 15:30:00,30.57,30.58,30.48,30.48,498600.0,21.7603,21.7674,21.6962,21.6962,498600.0
2008-08-15 15:35:00,30.48,30.6,30.47,30.58,880000.0,21.6962,21.7816,21.6891,21.7674,880000.0
2008-08-15 15:40:00,30.59,30.65,30.57,30.6,1011800.0,21.7745,21.8172,21.7603,21.7816,1011800.0
2008-08-15 15:45:00,30.6,30.6,30.48,30.51,960900.0,21.7816,21.7816,21.6962,21.7176,960900.0
2008-08-15 15:50:00,30.51,30.61,30.51,30.61,851900.0,21.7176,21.7888,21.7176,21.7888,851900.0
2008-08-15 15:55:00,30.61,30.77,30.57,30.72,1735900.0,21.7888,21.9026,21.7603,21.8671,1735900.0
2008-08-18 09:30:00,30.71,30.81,30.32,30.35,1224600.0,21.8599,21.9311,21.5823,21.6037,1224600.0
2008-08-18 09:35:00,30.35,30.37,30.0,30.12,930000.0,21.6037,21.6179,21.3545,21.44,930000.0
2008-08-18 09:40:00,30.13,30.19,30.01,30.17,758900.0,21.4471,21.4898,21.3617,21.4756,758900.0
2008-08-18 09:45:00,30.18,30.22,30.01,30.08,833800.0,21.4827,21.5111,21.3617,21.4115,833800.0
2008-08-18 09:50:00,30.08,30.17,29.96,30.11,1063200.0,21.4115,21.4756,21.3261,21.4328,1063200.0
2008-08-18 09:55:00,30.11,30.16,29.94,30.06,765200.0,21.4328,21.4684,21.3118,21.3973,765200.0
2008-08-18 10:00:00,30.06,30.2,29.99,30.08,802100.0,21.3973,21.4969,21.3474,21.4115,802100.0
2008-08-18 10:05:00,30.07,30.17,30.05,30.1,676300.0,21.4044,21.4756,21.3901,21.4257,676300.0
2008-08-18 10:10:00,30.1,30.14,30.03,30.04,1004600.0,21.4257,21.4542,21.3759,21.383,1004600.0
2008-08-18 10:15:00,30.04,30.06,29.82,29.82,1040900.0,21.383,21.3973,21.2264,21.2264,1040900.0
2008-08-18 10:20:00,29.83,29.86,29.71,29.74,1138300.0,21.2335,21.2549,21.1481,21.1695,1138300.0
2008-08-18 10:25:00,29.73,29.88,29.71,29.74,1114400.0,21.1624,21.2691,21.1481,21.1695,1114400.0
2008-08-18 10:30:00,29.74,29.84,29.67,29.75,1094400.0,21.1695,21.2407,21.1196,21.1766,1094400.0
2008-08-18 10:35:00,29.75,29.85,29.72,29.76,1093100.0,21.1766,21.2478,21.1552,21.1837,1093100.0
2008-08-18 10:40:00,29.78,29.84,29.68,29.83,750400.0,21.1979,21.2407,21.1268,21.2335,750400.0
2008-08-18 10:45:00,29.83,29.84,29.73,29.8,642300.0,21.2335,21.2407,21.1624,21.2122,642300.0
2008-08-18 10:50:00,29.81,29.96,29.79,29.93,692700.0,21.2193,21.3261,21.2051,21.3047,692700.0
2008-08-18 10:55:00,29.93,30.05,29.88,30.0,731700.0,21.3047,21.3901,21.2691,21.3545,731700.0
2008-08-18 11:00:00,29.99,30.08,29.95,29.98,523300.0,21.3474,21.4115,21.319,21.3403,523300.0
2008-08-18 11:05:00,29.97,30.15,29.95,30.13,783200.0,21.3332,21.4613,21.319,21.4471,783200.0
2008-08-18 11:10:00,30.13,30.25,30.11,30.23,592800.0,21.4471,21.5325,21.4328,21.5183,592800.0
2008-08-18 11:15:00,30.23,30.24,30.09,30.16,510100.0,21.5183,21.5254,21.4186,21.4684,510100.0
2008-08-18 11:20:00,30.15,30.21,30.07,30.14,430700.0,21.4613,21.504,21.4044,21.4542,430700.0
2008-08-18 11:25:00,30.14,30.14,30.0,30.11,574200.0,21.4542,21.4542,21.3545,21.4328,574200.0
2008-08-18 11:30:00,30.11,30.11,30.02,30.03,269300.0,21.4328,21.4328,21.3688,21.3759,269300.0
2008-08-18 11:35:00,30.03,30.09,29.99,30.08,479300.0,21.3759,21.4186,21.3474,21.4115,479300.0
2008-08-18 11:40:00,30.08,30.12,30.01,30.07,346600.0,21.4115,21.44,21.3617,21.4044,346600.0
2008-08-18 11:45:00,30.06,30.1,30.02,30.05,273800.0,21.3973,21.4257,21.3688,21.3901,273800.0
2008-08-18 11:50:00,30.05,30.05,29.91,29.91,583300.0,21.3901,21.3901,21.2905,21.2905,583300.0
2008-08-18 11:55:00,29.92,29.92,29.73,29.76,851200.0,21.2976,21.2976,21.1624,21.1837,851200.0
2008-08-18 12:00:00,29.76,29.78,29.65,29.77,844700.0,21.1837,21.1979,21.1054,21.1908,844700.0
2008-08-18 12:05:00,29.77,29.77,29.68,29.71,774200.0,21.1908,21.1908,21.1268,21.1481,774200.0
2008-08-18 12:10:00,29.71,29.78,29.65,29.66,1026700.0,21.1481,21.1979,21.1054,21.1125,1026700.0
2008-08-18 12:15:00,29.67,29.76,29.64,29.71,746700.0,21.1196,21.1837,21.0983,21.1481,746700.0
2008-08-18 12:20:00,29.71,29.79,29.69,29.72,532100.0,21.1481,21.2051,21.1339,21.1552,532100.0
2008-08-18 12:25:00,29.72,29.93,29.72,29.9,562300.0,21.1552,21.3047,21.1552,21.2834,562300.0
2008-08-18 12:30:00,29.91,29.91,29.76,29.82,402900.0,21.2905,21.2905,21.1837,21.2264,402900.0
2008-08-18 12:35:00,29.81,29.82,29.71,29.75,218600.0,21.2193,21.2264,21.1481,21.1766,218600.0
2008-08-18 12:40:00,29.74,29.74,29.61,29.64,778500.0,21.1695,21.1695,21.0769,21.0983,778500.0
2008-08-18 12:45:00,29.65,29.66,29.6,29.63,545900.0,21.1054,21.1125,21.0698,21.0912,545900.0
2008-08-18 12:50:00,29.63,29.63,29.5,29.51,705200.0,21.0912,21.0912,20.9986,21.0058,705200.0
2008-08-18 12:55:00,29.52,29.57,29.49,29.53,678100.0,21.0129,21.0485,20.9915,21.02,678100.0
2008-08-18 13:00:00,29.53,29.61,29.53,29.58,536100.0,21.02,21.0769,21.02,21.0556,536100.0
2008-08-18 13:05:00,29.57,29.59,29.5,29.53,803100.0,21.0485,21.0627,20.9986,21.02,803100.0
2008-08-18 13:10:00,29.53,29.53,29.41,29.43,538300.0,21.02,21.02,20.9346,20.9488,538300.0
2008-08-18 13:15:00,29.44,29.46,29.36,29.38,516600.0,20.9559,20.9702,20.899,20.9132,516600.0
2008-08-18 13:20:00,29.39,29.55,29.38,29.54,516900.0,20.9203,21.0342,20.9132,21.0271,516900.0
2008-08-18 13:25:00,29.55,29.55,29.45,29.51,530700.0,21.0342,21.0342,20.963,21.0058,530700.0
2008-08-18 13:30:00,29.5,29.53,29.42,29.49,440400.0,20.9986,21.02,20.9417,20.9915,440400.0
2008-08-18 13:35:00,29.5,29.59,29.49,29.53,615800.0,20.9986,21.0627,20.9915,21.02,615800.0
2008-08-18 13:40:00,29.54,29.56,29.48,29.52,275600.0,21.0271,21.0413,20.9844,21.0129,275600.0
2008-08-18 13:45:00,29.52,29.52,29.38,29.38,360300.0,21.0129,21.0129,20.9132,20.9132,360300.0
2008-08-18 13:50:00,29.39,29.51,29.37,29.38,442600.0,20.9203,21.0058,20.9061,20.9132,442600.0
2008-08-18 13:55:00,29.38,29.46,29.37,29.37,532200.0,20.9132,20.9702,20.9061,20.9061,532200.0
2008-08-18 14:00:00,29.37,29.5,29.31,29.37,577600.0,20.9061,20.9986,20.8634,20.9061,577600.0
2008-08-18 14:05:00,29.36,29.38,29.33,29.37,407900.0,20.899,20.9132,20.8776,20.9061,407900.0
2008-08-18 14:10:00,29.38,29.44,29.35,29.39,377000.0,20.9132,20.9559,20.8919,20.9203,377000.0
2008-08-18 14:15:00,29.38,29.5,29.32,29.33,326900.0,20.9132,20.9986,20.8705,20.8776,326900.0
2008-08-18 14:20:00,29.33,29.5,29.31,29.32,806200.0,20.8776,20.9986,20.8634,20.8705,806200.0
2008-08-18 14:25:00,29.33,29.5,29.32,29.38,441200.0,20.8776,20.9986,20.8705,20.9132,441200.0
2008-08-18 14:30:00,29.39,29.5,29.3,29.32,458700.0,20.9203,20.9986,20.8563,20.8705,458700.0
2008-08-18 14:35:00,29.32,29.5,29.31,29.42,446800.0,20.8705,20.9986,20.8634,20.9417,446800.0
2008-08-18 14:40:00,29.41,29.52,29.4,29.52,856300.0,20.9346,21.0129,20.9275,21.0129,856300.0
2008-08-18 14:45:00,29.52,29.57,29.48,29.49,710900.0,21.0129,21.0485,20.9844,20.9915,710900.0
2008-08-18 14:50:00,29.49,29.56,29.43,29.5,433500.0,20.9915,21.0413,20.9488,20.9986,433500.0
2008-08-18 14:55:00,29.49,29.61,29.48,29.59,387800.0,20.9915,21.0769,20.9844,21.0627,387800.0
2008-08-18 15:00:00,29.59,29.6,29.36,29.37,629900.0,21.0627,21.0698,20.899,20.9061,629900.0
2008-08-18 15:05:00,29.37,29.5,29.33,29.38,524300.0,20.9061,20.9986,20.8776,20.9132,524300.0
2008-08-18 15:10:00,29.39,29.51,29.33,29.51,378800.0,20.9203,21.0058,20.8776,21.0058,378800.0
2008-08-18 15:15:00,29.51,29.53,29.38,29.48,476200.0,21.0058,21.02,20.9132,20.9844,476200.0
2008-08-18 15:20:00,29.48,29.61,29.38,29.54,756400.0,20.9844,21.0769,20.9132,21.0271,756400.0
2008-08-18 15:25:00,29.55,29.68,29.52,29.55,894500.0,21.0342,21.1268,21.0129,21.0342,894500.0
2008-08-18 15:30:00,29.53,29.56,29.44,29.51,983700.0,21.02,21.0413,20.9559,21.0058,983700.0
2008-08-18 15:35:00,29.51,29.56,29.34,29.35,1919500.0,21.0058,21.0413,20.8847,20.8919,1919500.0
2008-08-18 15:40:00,29.36,29.53,29.32,29.44,1571700.0,20.899,21.02,20.8705,20.9559,1571700.0
2008-08-18 15:45:00,29.44,29.5,29.35,29.43,962100.0,20.9559,20.9986,20.8919,20.9488,962100.0
2008-08-18 15:50:00,29.43,29.47,29.39,29.43,1128800.0,20.9488,20.9773,20.9203,20.9488,1128800.0
2008-08-18 15:55:00,29.43,29.46,29.33,29.36,1900000.0,20.9488,20.9702,20.8776,20.899,1900000.0
2008-08-19 09:30:00,28.96,29.0,28.53,28.54,1802700.0,20.6143,20.6427,20.3082,20.3153,1802700.0
2008-08-19 09:35:00,28.54,28.95,28.53,28.61,2320700.0,20.3153,20.6071,20.3082,20.3651,2320700.0
2008-08-19 09:40:00,28.62,28.63,28.35,28.51,1548900.0,20.3722,20.3794,20.18,20.2939,1548900.0
2008-08-19 09:45:00,28.5,28.52,28.13,28.13,1541800.0,20.2868,20.3011,20.0234,20.0234,1541800.0
2008-08-19 09:50:00,28.13,28.3,27.83,28.28,2647000.0,20.0234,20.1445,19.8099,20.1302,2647000.0
2008-08-19 09:55:00,28.29,28.44,28.2,28.36,1541000.0,20.1373,20.2441,20.0733,20.1872,1541000.0
2008-08-19 10:00:00,28.36,28.47,28.25,28.39,1109300.0,20.1872,20.2655,20.1089,20.2085,1109300.0
2008-08-19 10:05:00,28.39,28.55,28.35,28.38,945300.0,20.2085,20.3224,20.18,20.2014,945300.0
2008-08-19 10:10:00,28.37,28.44,28.25,28.36,952300.0,20.1943,20.2441,20.1089,20.1872,952300.0
2008-08-19 10:15:00,28.35,28.41,28.25,28.4,1056100.0,20.18,20.2228,20.1089,20.2156,1056100.0
2008-08-19 10:20:00,28.4,28.47,28.31,28.41,763400.0,20.2156,20.2655,20.1516,20.2228,763400.0
2008-08-19 10:25:00,28.39,28.44,28.19,28.2,924500.0,20.2085,20.2441,20.0662,20.0733,924500.0
2008-08-19 10:30:00,28.2,28.34,28.15,28.16,1213800.0,20.0733,20.1729,20.0377,20.0448,1213800.0
2008-08-19 10:35:00,28.17,28.24,28.08,28.23,1017300.0,20.0519,20.1017,19.9879,20.0946,1017300.0
2008-08-19 10:40:00,28.23,28.41,28.23,28.25,1109900.0,20.0946,20.2228,20.0946,20.1089,1109900.0
2008-08-19 10:45:00,28.24,28.32,28.15,28.24,847500.0,20.1017,20.1587,20.0377,20.1017,847500.0
2008-08-19 10:50:00,28.25,28.25,28.1,28.11,930500.0,20.1089,20.1089,20.0021,20.0092,930500.0
2008-08-19 10:55:00,28.11,28.15,28.05,28.09,1403700.0,20.0092,20.0377,19.9665,19.995,1403700.0
2008-08-19 11:00:00,28.1,28.14,28.06,28.11,833900.0,20.0021,20.0306,19.9736,20.0092,833900.0
2008-08-19 11:05:00,28.11,28.12,28.01,28.03,921800.0,20.0092,20.0163,19.938,19.9523,921800.0
2008-08-19 11:10:00,28.03,28.08,28.0,28.02,904600.0,19.9523,19.9879,19.9309,19.9451,904600.0
2008-08-19 11:15:00,28.02,28.05,27.93,27.96,1402000.0,19.9451,19.9665,19.8811,19.9024,1402000.0
2008-08-19 11:20:00,27.95,28.05,27.94,28.03,844500.0,19.8953,19.9665,19.8882,19.9523,844500.0
2008-08-19 11:25:00,28.03,28.16,28.03,28.07,734400.0,19.9523,20.0448,19.9523,19.9807,734400.0
2008-08-19 11:30:00,28.06,28.13,28.01,28.09,520200.0,19.9736,20.0234,19.938,19.995,520200.0
2008-08-19 11:35:00,28.09,28.13,27.94,27.98,644700.0,19.995,20.0234,19.8882,19.9167,644700.0
2008-08-19 11:40:00,27.99,28.06,27.97,28.04,308200.0,19.9238,19.9736,19.9096,19.9594,308200.0
2008-08-19 11:45:00,28.03,28.04,27.92,28.0,541400.0,19.9523,19.9594,19.874,19.9309,541400.0
2008-08-19 11:50:00,28.0,28.0,27.93,27.93,538800.0,19.9309,19.9309,19.8811,19.8811,538800.0
2008-08-19 11:55:00,27.93,27.97,27.89,27.94,702300.0,19.8811,19.9096,19.8526,19.8882,702300.0
2008-08-19 12:00:00,27.93,28.0,27.91,27.96,560000.0,19.8811,19.9309,19.8668,19.9024,560000.0
2008-08-19 12:05:00,27.97,27.98,27.85,27.87,523800.0,19.9096,19.9167,19.8241,19.8384,523800.0
2008-08-19 12:10:00,27.87,27.93,27.8,27.84,881100.0,19.8384,19.8811,19.7885,19.817,881100.0
2008-08-19 12:15:00,27.84,27.92,27.75,27.9,803900.0,19.817,19.874,19.753,19.8597,803900.0
2008-08-19 12:20:00,27.9,27.99,27.85,27.99,539500.0,19.8597,19.9238,19.8241,19.9238,539500.0
2008-08-19 12:25:00,27.99,28.08,27.97,28.07,995400.0,19.9238,19.9879,19.9096,19.9807,995400.0
2008-08-19 12:30:00,28.06,28.08,27.97,28.04,634400.0,19.9736,19.9879,19.9096,19.9594,634400.0
2008-08-19 12:35:00,28.04,28.19,28.04,28.15,594200.0,19.9594,20.0662,19.9594,20.0377,594200.0
2008-08-19 12:40:00,28.14,28.19,28.09,28.13,839100.0,20.0306,20.0662,19.995,20.0234,839100.0
2008-08-19 12:45:00,28.13,28.14,28.08,28.09,380300.0,20.0234,20.0306,19.9879,19.995,380300.0
2008-08-19 12:50:00,28.08,28.12,28.06,28.11,345400.0,19.9879,20.0163,19.9736,20.0092,345400.0
2008-08-19 12:55:00,28.12,28.2,28.08,28.18,552900.0,20.0163,20.0733,19.9879,20.059,552900.0
2008-08-19 13:00:00,28.17,28.18,28.08,28.09,293100.0,20.0519,20.059,19.9879,19.995,293100.0
2008-08-19 13:05:00,28.09,28.18,28.08,28.16,278500.0,19.995,20.059,19.9879,20.0448,278500.0
2008-08-19 13:10:00,28.15,28.22,28.15,28.2,406000.0,20.0377,20.0875,20.0377,20.0733,406000.0
2008-08-19 13:15:00,28.21,28.23,28.13,28.13,591100.0,20.0804,20.0946,20.0234,20.0234,591100.0
2008-08-19 13:20:00,28.13,28.21,28.12,28.16,431400.0,20.0234,20.0804,20.0163,20.0448,431400.0
2008-08-19 13:25:00,28.17,28.24,28.15,28.2,333900.0,20.0519,20.1017,20.0377,20.0733,333900.0
2008-08-19 13:30:00,28.2,28.36,28.2,28.35,641800.0,20.0733,20.1872,20.0733,20.18,641800.0
2008-08-19 13:35:00,28.35,28.39,28.3,28.39,381800.0,20.18,20.2085,20.1445,20.2085,381800.0
2008-08-19 13:40:00,28.38,28.47,28.36,28.36,750100.0,20.2014,20.2655,20.1872,20.1872,750100.0
2008-08-19 13:45:00,28.37,28.53,28.33,28.52,847800.0,20.1943,20.3082,20.1658,20.3011,847800.0
2008-08-19 13:50:00,28.51,28.51,28.44,28.5,441000.0,20.2939,20.2939,20.2441,20.2868,441000.0
2008-08-19 13:55:00,28.5,28.5,28.31,28.33,615200.0,20.2868,20.2868,20.1516,20.1658,615200.0
2008-08-19 14:00:00,28.35,28.37,28.29,28.31,422300.0,20.18,20.1943,20.1373,20.1516,422300.0
2008-08-19 14:05:00,28.3,28.4,28.26,28.35,417300.0,20.1445,20.2156,20.116,20.18,417300.0
2008-08-19 14:10:00,28.35,28.39,28.29,28.33,299700.0,20.18,20.2085,20.1373,20.1658,299700.0
2008-08-19 14:15:00,28.33,28.34,28.15,28.19,512300.0,20.1658,20.1729,20.0377,20.0662,512300.0
2008-08-19 14:20:00,28.19,28.25,28.11,28.13,356300.0,20.0662,20.1089,20.0092,20.0234,356300.0
2008-08-19 14:25:00,28.13,28.18,28.07,28.14,560400.0,20.0234,20.059,19.9807,20.0306,560400.0
2008-08-19 14:30:00,28.14,28.18,28.11,28.15,275000.0,20.0306,20.059,20.0092,20.0377,275000.0
2008-08-19 14:35:00,28.15,28.19,28.11,28.15,281000.0,20.0377,20.0662,20.0092,20.0377,281000.0
2008-08-19 14:40:00,28.15,28.16,28.05,28.11,460600.0,20.0377,20.0448,19.9665,20.0092,460600.0
2008-08-19 14:45:00,28.11,28.15,28.09,28.11,357800.0,20.0092,20.0377,19.995,20.0092,357800.0
2008-08-19 14:50:00,28.1,28.29,28.1,28.2,464300.0,20.0021,20.1373,20.0021,20.0733,464300.0
2008-08-19 14:55:00,28.2,28.23,28.14,28.22,212400.0,20.0733,20.0946,20.0306,20.0875,212400.0
2008-08-19 15:00:00,28.22,28.23,28.07,28.11,465000.0,20.0875,20.0946,19.9807,20.0092,465000.0
2008-08-19 15:05:00,28.11,28.18,28.06,28.1,371200.0,20.0092,20.059,19.9736,20.0021,371200.0
2008-08-19 15:10:00,28.09,28.18,28.08,28.18,523600.0,19.995,20.059,19.9879,20.059,523600.0
2008-08-19 15:15:00,28.17,28.2,28.11,28.2,447300.0,20.0519,20.0733,20.0092,20.0733,447300.0
2008-08-19 15:20:00,28.2,28.41,28.13,28.33,821500.0,20.0733,20.2228,20.0234,20.1658,821500.0
2008-08-19 15:25:00,28.34,28.39,28.19,28.28,995000.0,20.1729,20.2085,20.0662,20.1302,995000.0
2008-08-19 15:30:00,28.28,28.35,28.21,28.27,580000.0,20.1302,20.18,20.0804,20.1231,580000.0
2008-08-19 15:35:00,28.27,28.27,28.08,28.09,914700.0,20.1231,20.1231,19.9879,19.995,914700.0
2008-08-19 15:40:00,28.09,28.2,28.06,28.18,1527800.0,19.995,20.0733,19.9736,20.059,1527800.0
2008-08-19 15:45:00,28.17,28.23,28.07,28.07,1297300.0,20.0519,20.0946,19.9807,19.9807,1297300.0
2008-08-19 15:50:00,28.07,28.21,28.03,28.19,1418400.0,19.9807,20.0804,19.9523,20.0662,1418400.0
2008-08-19 15:55:00,28.19,28.2,28.08,28.11,1923200.0,20.0662,20.0733,19.9879,20.0092,1923200.0
2008-08-20 09:30:00,28.3,28.55,28.02,28.09,1770400.0,20.1445,20.3224,19.9451,19.995,1770400.0
2008-08-20 09:35:00,28.1,28.37,27.83,28.2,2013600.0,20.0021,20.1943,19.8099,20.0733,2013600.0
2008-08-20 09:40:00,28.2,28.25,27.94,28.04,1631100.0,20.0733,20.1089,19.8882,19.9594,1631100.0
2008-08-20 09:45:00,28.04,28.05,27.75,27.85,1506000.0,19.9594,19.9665,19.753,19.8241,1506000.0
2008-08-20 09:50:00,27.85,27.98,27.72,27.8,1056700.0,19.8241,19.9167,19.7316,19.7885,1056700.0
2008-08-20 09:55:00,27.8,27.92,27.73,27.89,971100.0,19.7885,19.874,19.7387,19.8526,971100.0
2008-08-20 10:00:00,27.9,27.9,27.78,27.84,592300.0,19.8597,19.8597,19.7743,19.817,592300.0
2008-08-20 10:05:00,27.84,27.86,27.74,27.75,555900.0,19.817,19.8313,19.7458,19.753,555900.0
2008-08-20 10:10:00,27.75,28.11,27.75,28.1,1341400.0,19.753,20.0092,19.753,20.0021,1341400.0
2008-08-20 10:15:00,28.1,28.38,28.09,28.31,1205700.0,20.0021,20.2014,19.995,20.1516,1205700.0
2008-08-20 10:20:00,28.3,28.58,28.26,28.49,1087700.0,20.1445,20.3438,20.116,20.2797,1087700.0
2008-08-20 10:25:00,28.48,28.49,28.19,28.22,700100.0,20.2726,20.2797,20.0662,20.0875,700100.0
2008-08-20 10:30:00,28.21,28.34,28.19,28.32,427100.0,20.0804,20.1729,20.0662,20.1587,427100.0
2008-08-20 10:35:00,28.34,28.61,28.32,28.46,1472000.0,20.1729,20.3651,20.1587,20.2583,1472000.0
2008-08-20 10:40:00,28.46,28.6,28.34,28.56,1182400.0,20.2583,20.358,20.1729,20.3295,1182400.0
2008-08-20 10:45:00,28.56,28.62,28.52,28.59,708300.0,20.3295,20.3722,20.3011,20.3509,708300.0
2008-08-20 10:50:00,28.58,28.83,28.57,28.81,1039000.0,20.3438,20.5217,20.3366,20.5075,1039000.0
2008-08-20 10:55:00,28.82,29.21,28.71,29.18,2014000.0,20.5146,20.7922,20.4363,20.7709,2014000.0
2008-08-20 11:00:00,29.17,29.19,28.98,28.99,1261100.0,20.7637,20.778,20.6285,20.6356,1261100.0
2008-08-20 11:05:00,29.0,29.02,28.91,28.97,718300.0,20.6427,20.657,20.5787,20.6214,718300.0
2008-08-20 11:10:00,28.97,29.2,28.96,29.16,1079100.0,20.6214,20.7851,20.6143,20.7566,1079100.0
2008-08-20 11:15:00,29.15,29.2,29.1,29.17,1000700.0,20.7495,20.7851,20.7139,20.7637,1000700.0
2008-08-20 11:20:00,29.17,29.2,29.07,29.18,670800.0,20.7637,20.7851,20.6926,20.7709,670800.0
2008-08-20 11:25:00,29.18,29.2,29.0,29.07,535400.0,20.7709,20.7851,20.6427,20.6926,535400.0
2008-08-20 11:30:00,29.06,29.07,28.9,28.92,513300.0,20.6854,20.6926,20.5715,20.5858,513300.0
2008-08-20 11:35:00,28.9,28.9,28.63,28.68,1354500.0,20.5715,20.5715,20.3794,20.4149,1354500.0
2008-08-20 11:40:00,28.67,28.76,28.6,28.74,612400.0,20.4078,20.4719,20.358,20.4577,612400.0
2008-08-20 11:45:00,28.74,28.89,28.71,28.78,542400.0,20.4577,20.5644,20.4363,20.4861,542400.0
2008-08-20 11:50:00,28.79,28.95,28.77,28.86,297500.0,20.4932,20.6071,20.479,20.5431,297500.0
2008-08-20 11:55:00,28.87,28.87,28.78,28.8,461600.0,20.5502,20.5502,20.4861,20.5004,461600.0
2008-08-20 12:00:00,28.79,28.83,28.58,28.59,613500.0,20.4932,20.5217,20.3438,20.3509,613500.0
2008-08-20 12:05:00,28.6,28.74,28.56,28.67,540000.0,20.358,20.4577,20.3295,20.4078,540000.0
2008-08-20 12:10:00,28.67,28.68,28.56,28.65,448000.0,20.4078,20.4149,20.3295,20.3936,448000.0
2008-08-20 12:15:00,28.66,28.69,28.56,28.57,284800.0,20.4007,20.4221,20.3295,20.3366,284800.0
2008-08-20 12:20:00,28.57,28.62,28.5,28.59,368200.0,20.3366,20.3722,20.2868,20.3509,368200.0
2008-08-20 12:25:00,28.6,28.6,28.51,28.52,273900.0,20.358,20.358,20.2939,20.3011,273900.0
2008-08-20 12:30:00,28.53,28.61,28.52,28.55,334000.0,20.3082,20.3651,20.3011,20.3224,334000.0
2008-08-20 12:35:00,28.56,29.0,28.51,28.52,386200.0,20.3295,20.6427,20.2939,20.3011,386200.0
2008-08-20 12:40:00,28.51,28.61,28.47,28.52,372500.0,20.2939,20.3651,20.2655,20.3011,372500.0
2008-08-20 12:45:00,28.52,28.54,28.42,28.42,434500.0,20.3011,20.3153,20.2299,20.2299,434500.0
2008-08-20 12:50:00,28.42,28.5,28.38,28.49,487700.0,20.2299,20.2868,20.2014,20.2797,487700.0
2008-08-20 12:55:00,28.48,28.58,28.47,28.57,315900.0,20.2726,20.3438,20.2655,20.3366,315900.0
2008-08-20 13:00:00,28.57,28.57,28.51,28.51,228600.0,20.3366,20.3366,20.2939,20.2939,228600.0
2008-08-20 13:05:00,28.52,28.75,28.52,28.73,455100.0,20.3011,20.4648,20.3011,20.4505,455100.0
2008-08-20 13:10:00,28.73,28.73,28.62,28.65,472700.0,20.4505,20.4505,20.3722,20.3936,472700.0
2008-08-20 13:15:00,28.65,28.7,28.64,28.7,220900.0,20.3936,20.4292,20.3865,20.4292,220900.0
2008-08-20 13:20:00,28.7,28.78,28.65,28.7,380600.0,20.4292,20.4861,20.3936,20.4292,380600.0
2008-08-20 13:25:00,28.7,28.78,28.65,28.74,300900.0,20.4292,20.4861,20.3936,20.4577,300900.0
2008-08-20 13:30:00,28.74,28.81,28.71,28.75,298300.0,20.4577,20.5075,20.4363,20.4648,298300.0
2008-08-20 13:35:00,28.75,28.8,28.72,28.72,375300.0,20.4648,20.5004,20.4434,20.4434,375300.0
2008-08-20 13:40:00,28.72,28.76,28.7,28.73,225200.0,20.4434,20.4719,20.4292,20.4505,225200.0
2008-08-20 13:45:00,28.73,28.82,28.7,28.79,266600.0,20.4505,20.5146,20.4292,20.4932,266600.0
2008-08-20 13:50:00,28.79,28.8,28.71,28.75,288700.0,20.4932,20.5004,20.4363,20.4648,288700.0
2008-08-20 13:55:00,28.74,28.76,28.62,28.67,225700.0,20.4577,20.4719,20.3722,20.4078,225700.0
2008-08-20 14:00:00,28.66,28.68,28.5,28.5,735300.0,20.4007,20.4149,20.2868,20.2868,735300.0
2008-08-20 14:05:00,28.51,28.55,28.45,28.45,462000.0,20.2939,20.3224,20.2512,20.2512,462000.0
2008-08-20 14:10:00,28.45,28.47,28.34,28.4,508100.0,20.2512,20.2655,20.1729,20.2156,508100.0
2008-08-20 14:15:00,28.4,28.46,28.31,28.31,597500.0,20.2156,20.2583,20.1516,20.1516,597500.0
2008-08-20 14:20:00,28.32,28.38,28.26,28.34,570000.0,20.1587,20.2014,20.116,20.1729,570000.0
2008-08-20 14:25:00,28.34,28.44,28.29,28.33,488000.0,20.1729,20.2441,20.1373,20.1658,488000.0
2008-08-20 14:30:00,28.33,28.35,28.26,28.27,343900.0,20.1658,20.18,20.116,20.1231,343900.0
2008-08-20 14:35:00,28.27,28.4,28.27,28.4,940200.0,20.1231,20.2156,20.1231,20.2156,940200.0
2008-08-20 14:40:00,28.39,28.65,28.37,28.62,704000.0,20.2085,20.3936,20.1943,20.3722,704000.0
2008-08-20 14:45:00,28.61,28.68,28.48,28.52,810200.0,20.3651,20.4149,20.2726,20.3011,810200.0
2008-08-20 14:50:00,28.52,28.71,28.51,28.68,467000.0,20.3011,20.4363,20.2939,20.4149,467000.0
2008-08-20 14:55:00,28.68,28.77,28.65,28.7,576500.0,20.4149,20.479,20.3936,20.4292,576500.0
2008-08-20 15:00:00,28.69,28.84,28.58,28.83,815800.0,20.4221,20.5288,20.3438,20.5217,815800.0
2008-08-20 15:05:00,28.82,28.85,28.71,28.79,890000.0,20.5146,20.536,20.4363,20.4932,890000.0
2008-08-20 15:10:00,28.79,28.94,28.71,28.92,775300.0,20.4932,20.6,20.4363,20.5858,775300.0
2008-08-20 15:15:00,28.92,28.95,28.85,28.91,838600.0,20.5858,20.6071,20.536,20.5787,838600.0
2008-08-20 15:20:00,28.9,28.96,28.82,28.86,882300.0,20.5715,20.6143,20.5146,20.5431,882300.0
2008-08-20 15:25:00,28.86,28.97,28.83,28.86,798800.0,20.5431,20.6214,20.5217,20.5431,798800.0
2008-08-20 15:30:00,28.86,28.9,28.61,28.62,929900.0,20.5431,20.5715,20.3651,20.3722,929900.0
2008-08-20 15:35:00,28.62,28.87,28.61,28.8,882400.0,20.3722,20.5502,20.3651,20.5004,882400.0
2008-08-20 15:40:00,28.8,29.17,28.78,29.09,1376900.0,20.5004,20.7637,20.4861,20.7068,1376900.0
2008-08-20 15:45:00,29.09,29.19,28.99,29.19,1519200.0,20.7068,20.778,20.6356,20.778,1519200.0
2008-08-20 15:50:00,29.19,29.19,29.01,29.09,1793000.0,20.778,20.778,20.6498,20.7068,1793000.0
2008-08-20 15:55:00,29.09,29.4,29.08,29.34,2903900.0,20.7068,20.9275,20.6997,20.8847,2903900.0
2008-08-21 09:30:00,28.65,28.68,28.22,28.5,1569300.0,20.3936,20.4149,20.0875,20.2868,1569300.0
2008-08-21 09:35:00,28.5,28.81,28.35,28.73,1233000.0,20.2868,20.5075,20.18,20.4505,1233000.0
2008-08-21 09:40:00,28.72,28.81,28.54,28.56,937400.0,20.4434,20.5075,20.3153,20.3295,937400.0
2008-08-21 09:45:00,28.55,28.68,28.13,28.4,985000.0,20.3224,20.4149,20.0234,20.2156,985000.0
2008-08-21 09:50:00,28.39,28.44,27.98,28.39,1603700.0,20.2085,20.2441,19.9167,20.2085,1603700.0
2008-08-21 09:55:00,28.39,28.69,28.35,28.61,1250800.0,20.2085,20.4221,20.18,20.3651,1250800.0
2008-08-21 10:00:00,28.62,28.81,28.48,28.52,1134900.0,20.3722,20.5075,20.2726,20.3011,1134900.0
2008-08-21 10:05:00,28.5,28.55,28.4,28.42,1019700.0,20.2868,20.3224,20.2156,20.2299,1019700.0
2008-08-21 10:10:00,28.42,28.51,28.4,28.45,811900.0,20.2299,20.2939,20.2156,20.2512,811900.0
2008-08-21 10:15:00,28.44,28.71,28.44,28.65,892900.0,20.2441,20.4363,20.2441,20.3936,892900.0
2008-08-21 10:20:00,28.66,28.88,28.62,28.68,1341100.0,20.4007,20.5573,20.3722,20.4149,1341100.0
2008-08-21 10:25:00,28.69,28.83,28.67,28.77,437800.0,20.4221,20.5217,20.4078,20.479,437800.0
2008-08-21 10:30:00,28.76,28.77,28.54,28.67,404100.0,20.4719,20.479,20.3153,20.4078,404100.0
2008-08-21 10:35:00,28.67,28.78,28.6,28.75,604400.0,20.4078,20.4861,20.358,20.4648,604400.0
2008-08-21 10:40:00,28.74,28.8,28.52,28.56,625900.0,20.4577,20.5004,20.3011,20.3295,625900.0
2008-08-21 10:45:00,28.56,28.59,28.48,28.5,432100.0,20.3295,20.3509,20.2726,20.2868,432100.0
2008-08-21 10:50:00,28.51,28.57,28.42,28.51,462700.0,20.2939,20.3366,20.2299,20.2939,462700.0
2008-08-21 10:55:00,28.52,28.65,28.48,28.63,309700.0,20.3011,20.3936,20.2726,20.3794,309700.0
2008-08-21 11:00:00,28.64,28.66,28.51,28.62,290000.0,20.3865,20.4007,20.2939,20.3722,290000.0
2008-08-21 11:05:00,28.63,28.63,28.49,28.49,402400.0,20.3794,20.3794,20.2797,20.2797,402400.0
2008-08-21 11:10:00,28.49,28.58,28.42,28.45,522700.0,20.2797,20.3438,20.2299,20.2512,522700.0
2008-08-21 11:15:00,28.44,28.46,28.35,28.36,565400.0,20.2441,20.2583,20.18,20.1872,565400.0
2008-08-21 11:20:00,28.35,28.47,28.35,28.43,363900.0,20.18,20.2655,20.18,20.237,363900.0
2008-08-21 11:25:00,28.43,28.55,28.43,28.49,311200.0,20.237,20.3224,20.237,20.2797,311200.0
2008-08-21 11:30:00,28.5,28.52,28.36,28.39,427100.0,20.2868,20.3011,20.1872,20.2085,427100.0
2008-08-21 11:35:00,28.38,28.45,28.35,28.41,431600.0,20.2014,20.2512,20.18,20.2228,431600.0
2008-08-21 11:40:00,28.41,28.6,28.4,28.59,475400.0,20.2228,20.358,20.2156,20.3509,475400.0
2008-08-21 11:45:00,28.59,28.77,28.59,28.69,1167500.0,20.3509,20.479,20.3509,20.4221,1167500.0
2008-08-21 11:50:00,28.69,28.83,28.62,28.81,729200.0,20.4221,20.5217,20.3722,20.5075,729200.0
2008-08-21 11:55:00,28.8,28.98,28.8,28.96,1096700.0,20.5004,20.6285,20.5004,20.6143,1096700.0
2008-08-21 12:00:00,28.96,29.0,28.88,28.9,717800.0,20.6143,20.6427,20.5573,20.5715,717800.0
2008-08-21 12:05:00,28.9,28.91,28.83,28.87,506600.0,20.5715,20.5787,20.5217,20.5502,506600.0
2008-08-21 12:10:00,28.86,28.9,28.83,28.85,287400.0,20.5431,20.5715,20.5217,20.536,287400.0
2008-08-21 12:15:00,28.86,28.91,28.85,28.89,380200.0,20.5431,20.5787,20.536,20.5644,380200.0
2008-08-21 12:20:00,28.88,28.92,28.8,28.8,826900.0,20.5573,20.5858,20.5004,20.5004,826900.0
2008-08-21 12:25:00,28.8,28.8,28.65,28.67,548300.0,20.5004,20.5004,20.3936,20.4078,548300.0
2008-08-21 12:30:00,28.67,28.78,28.65,28.77,270600.0,20.4078,20.4861,20.3936,20.479,270600.0
2008-08-21 12:35:00,28.77,28.82,28.69,28.76,302000.0,20.479,20.5146,20.4221,20.4719,302000.0
2008-08-21 12:40:00,28.76,28.76,28.63,28.64,413300.0,20.4719,20.4719,20.3794,20.3865,413300.0
2008-08-21 12:45:00,28.65,28.66,28.58,28.66,268300.0,20.3936,20.4007,20.3438,20.4007,268300.0
2008-08-21 12:50:00,28.66,28.7,28.64,28.66,288000.0,20.4007,20.4292,20.3865,20.4007,288000.0
2008-08-21 12:55:00,28.66,28.74,28.65,28.72,276900.0,20.4007,20.4577,20.3936,20.4434,276900.0
2008-08-21 13:00:00,28.72,28.83,28.71,28.79,277100.0,20.4434,20.5217,20.4363,20.4932,277100.0
2008-08-21 13:05:00,28.79,28.95,28.74,28.93,376000.0,20.4932,20.6071,20.4577,20.5929,376000.0
2008-08-21 13:10:00,28.94,29.03,28.85,29.02,1031700.0,20.6,20.6641,20.536,20.657,1031700.0
2008-08-21 13:15:00,29.03,29.14,28.98,29.08,932800.0,20.6641,20.7424,20.6285,20.6997,932800.0
2008-08-21 13:20:00,29.08,29.14,29.04,29.07,351200.0,20.6997,20.7424,20.6712,20.6926,351200.0
2008-08-21 13:25:00,29.07,29.08,28.83,28.96,585600.0,20.6926,20.6997,20.5217,20.6143,585600.0
2008-08-21 13:30:00,28.95,28.98,28.91,28.94,232500.0,20.6071,20.6285,20.5787,20.6,232500.0
2008-08-21 13:35:00,28.93,29.08,28.92,29.06,297500.0,20.5929,20.6997,20.5858,20.6854,297500.0
2008-08-21 13:40:00,29.07,29.07,28.89,28.94,445100.0,20.6926,20.6926,20.5644,20.6,445100.0
2008-08-21 13:45:00,28.95,29.04,28.9,29.04,403100.0,20.6071,20.6712,20.5715,20.6712,403100.0
2008-08-21 13:50:00,29.04,29.04,28.83,28.88,316100.0,20.6712,20.6712,20.5217,20.5573,316100.0
2008-08-21 13:55:00,28.89,28.93,28.84,28.89,182700.0,20.5644,20.5929,20.5288,20.5644,182700.0
2008-08-21 14:00:00,28.89,28.9,28.82,28.88,200800.0,20.5644,20.5715,20.5146,20.5573,200800.0
2008-08-21 14:05:00,28.88,28.89,28.8,28.8,262100.0,20.5573,20.5644,20.5004,20.5004,262100.0
2008-08-21 14:10:00,28.79,28.91,28.77,28.91,585000.0,20.4932,20.5787,20.479,20.5787,585000.0
2008-08-21 14:15:00,28.91,28.96,28.86,28.9,751400.0,20.5787,20.6143,20.5431,20.5715,751400.0
2008-08-21 14:20:00,28.9,28.94,28.87,28.93,363100.0,20.5715,20.6,20.5502,20.5929,363100.0
2008-08-21 14:25:00,28.94,29.05,28.91,28.95,442700.0,20.6,20.6783,20.5787,20.6071,442700.0
2008-08-21 14:30:00,28.94,29.16,28.94,29.09,506800.0,20.6,20.7566,20.6,20.7068,506800.0
2008-08-21 14:35:00,29.1,29.17,29.07,29.07,373600.0,20.7139,20.7637,20.6926,20.6926,373600.0
2008-08-21 14:40:00,29.08,29.22,29.07,29.21,617500.0,20.6997,20.7993,20.6926,20.7922,617500.0
2008-08-21 14:45:00,29.21,29.35,29.19,29.24,779900.0,20.7922,20.8919,20.778,20.8136,779900.0
2008-08-21 14:50:00,29.24,29.31,29.2,29.2,542900.0,20.8136,20.8634,20.7851,20.7851,542900.0
2008-08-21 14:55:00,29.21,29.23,29.13,29.18,379100.0,20.7922,20.8064,20.7353,20.7709,379100.0
2008-08-21 15:00:00,29.19,29.33,29.19,29.25,401400.0,20.778,20.8776,20.778,20.8207,401400.0
2008-08-21 15:05:00,29.25,29.25,29.13,29.15,405700.0,20.8207,20.8207,20.7353,20.7495,405700.0
2008-08-21 15:10:00,29.16,29.28,29.08,29.15,834200.0,20.7566,20.842,20.6997,20.7495,834200.0
2008-08-21 15:15:00,29.15,29.24,29.11,29.2,479300.0,20.7495,20.8136,20.721,20.7851,479300.0
2008-08-21 15:20:00,29.2,29.22,29.11,29.16,533600.0,20.7851,20.7993,20.721,20.7566,533600.0
2008-08-21 15:25:00,29.15,29.18,29.02,29.05,461500.0,20.7495,20.7709,20.657,20.6783,461500.0
2008-08-21 15:30:00,29.05,29.15,28.95,29.13,829200.0,20.6783,20.7495,20.6071,20.7353,829200.0
2008-08-21 15:35:00,29.14,29.2,29.06,29.12,801500.0,20.7424,20.7851,20.6854,20.7281,801500.0
2008-08-21 15:40:00,29.12,29.28,29.1,29.28,869800.0,20.7281,20.842,20.7139,20.842,869800.0
2008-08-21 15:45:00,29.28,29.3,29.11,29.16,519800.0,20.842,20.8563,20.721,20.7566,519800.0
2008-08-21 15:50:00,29.15,29.2,29.1,29.12,673600.0,20.7495,20.7851,20.7139,20.7281,673600.0
2008-08-21 15:55:00,29.12,29.16,29.0,29.0,1374200.0,20.7281,20.7566,20.6427,20.6427,1374200.0
2008-08-22 09:30:00,29.95,30.1,29.77,30.05,2122500.0,21.319,21.4257,21.1908,21.3901,2122500.0
2008-08-22 09:35:00,30.05,30.09,29.82,29.91,1778600.0,21.3901,21.4186,21.2264,21.2905,1778600.0
2008-08-22 09:40:00,29.91,30.16,29.87,30.02,1615100.0,21.2905,21.4684,21.262,21.3688,1615100.0
2008-08-22 09:45:00,30.02,30.1,29.99,30.05,1640000.0,21.3688,21.4257,21.3474,21.3901,1640000.0
2008-08-22 09:50:00,30.05,30.43,30.0,30.29,2388800.0,21.3901,21.6606,21.3545,21.561,2388800.0
2008-08-22 09:55:00,30.29,30.31,30.18,30.22,973500.0,21.561,21.5752,21.4827,21.5111,973500.0
2008-08-22 10:00:00,30.22,30.23,30.0,30.08,995500.0,21.5111,21.5183,21.3545,21.4115,995500.0
2008-08-22 10:05:00,30.08,30.36,30.05,30.27,1339800.0,21.4115,21.6108,21.3901,21.5467,1339800.0
2008-08-22 10:10:00,30.27,30.35,30.25,30.26,819600.0,21.5467,21.6037,21.5325,21.5396,819600.0
2008-08-22 10:15:00,30.26,30.37,30.25,30.31,1056500.0,21.5396,21.6179,21.5325,21.5752,1056500.0
2008-08-22 10:20:00,30.32,30.4,30.25,30.32,904300.0,21.5823,21.6393,21.5325,21.5823,904300.0
2008-08-22 10:25:00,30.33,30.37,30.28,30.29,566000.0,21.5894,21.6179,21.5539,21.561,566000.0
2008-08-22 10:30:00,30.3,30.39,30.29,30.34,732200.0,21.5681,21.6322,21.561,21.5966,732200.0
2008-08-22 10:35:00,30.34,30.39,30.31,30.34,598900.0,21.5966,21.6322,21.5752,21.5966,598900.0
2008-08-22 10:40:00,30.34,30.34,30.15,30.18,766400.0,21.5966,21.5966,21.4613,21.4827,766400.0
2008-08-22 10:45:00,30.18,30.24,30.12,30.14,849900.0,21.4827,21.5254,21.44,21.4542,849900.0
2008-08-22 10:50:00,30.14,30.15,29.98,30.0,870400.0,21.4542,21.4613,21.3403,21.3545,870400.0
2008-08-22 10:55:00,30.0,30.05,29.85,29.85,763100.0,21.3545,21.3901,21.2478,21.2478,763100.0
2008-08-22 11:00:00,29.86,29.94,29.83,29.91,569900.0,21.2549,21.3118,21.2335,21.2905,569900.0
2008-08-22 11:05:00,29.91,29.94,29.81,29.84,487900.0,21.2905,21.3118,21.2193,21.2407,487900.0
2008-08-22 11:10:00,29.84,29.84,29.7,29.83,572200.0,21.2407,21.2407,21.141,21.2335,572200.0
2008-08-22 11:15:00,29.84,29.93,29.78,29.89,443700.0,21.2407,21.3047,21.1979,21.2762,443700.0
2008-08-22 11:20:00,29.89,29.91,29.76,29.79,396700.0,21.2762,21.2905,21.1837,21.2051,396700.0
2008-08-22 11:25:00,29.79,29.81,29.75,29.76,273800.0,21.2051,21.2193,21.1766,21.1837,273800.0
2008-08-22 11:30:00,29.76,29.79,29.7,29.7,568000.0,21.1837,21.2051,21.141,21.141,568000.0
2008-08-22 11:35:00,29.7,29.72,29.54,29.55,763800.0,21.141,21.1552,21.0271,21.0342,763800.0
2008-08-22 11:40:00,29.55,29.6,29.5,29.56,574700.0,21.0342,21.0698,20.9986,21.0413,574700.0
2008-08-22 11:45:00,29.56,29.63,29.51,29.58,405900.0,21.0413,21.0912,21.0058,21.0556,405900.0
2008-08-22 11:50:00,29.61,29.64,29.57,29.58,267900.0,21.0769,21.0983,21.0485,21.0556,267900.0
2008-08-22 11:55:00,29.58,29.61,29.48,29.61,348600.0,21.0556,21.0769,20.9844,21.0769,348600.0
2008-08-22 12:00:00,29.6,29.63,29.5,29.53,424100.0,21.0698,21.0912,20.9986,21.02,424100.0
2008-08-22 12:05:00,29.53,29.55,29.42,29.5,347800.0,21.02,21.0342,20.9417,20.9986,347800.0
2008-08-22 12:10:00,29.5,29.55,29.46,29.54,173900.0,20.9986,21.0342,20.9702,21.0271,173900.0
2008-08-22 12:15:00,29.54,29.65,29.5,29.5,564400.0,21.0271,21.1054,20.9986,20.9986,564400.0
2008-08-22 12:20:00,29.5,29.51,29.28,29.32,951900.0,20.9986,21.0058,20.842,20.8705,951900.0
2008-08-22 12:25:00,29.32,29.4,29.31,29.4,257800.0,20.8705,20.9275,20.8634,20.9275,257800.0
2008-08-22 12:30:00,29.4,29.51,29.33,29.5,466000.0,20.9275,21.0058,20.8776,20.9986,466000.0
2008-08-22 12:35:00,29.49,29.53,29.43,29.44,536800.0,20.9915,21.02,20.9488,20.9559,536800.0
2008-08-22 12:40:00,29.44,29.58,29.44,29.54,322500.0,20.9559,21.0556,20.9559,21.0271,322500.0
2008-08-22 12:45:00,29.54,29.58,29.47,29.5,255600.0,21.0271,21.0556,20.9773,20.9986,255600.0
2008-08-22 12:50:00,29.5,29.65,29.49,29.64,253900.0,20.9986,21.1054,20.9915,21.0983,253900.0
2008-08-22 12:55:00,29.64,29.71,29.62,29.69,433400.0,21.0983,21.1481,21.0841,21.1339,433400.0
2008-08-22 13:00:00,29.69,29.84,29.65,29.8,477300.0,21.1339,21.2407,21.1054,21.2122,477300.0
2008-08-22 13:05:00,29.8,29.82,29.75,29.79,285400.0,21.2122,21.2264,21.1766,21.2051,285400.0
2008-08-22 13:10:00,29.8,29.9,29.77,29.88,489300.0,21.2122,21.2834,21.1908,21.2691,489300.0
2008-08-22 13:15:00,29.87,29.92,29.81,29.85,339600.0,21.262,21.2976,21.2193,21.2478,339600.0
2008-08-22 13:20:00,29.86,29.95,29.85,29.94,291600.0,21.2549,21.319,21.2478,21.3118,291600.0
2008-08-22 13:25:00,29.95,29.99,29.9,29.98,232900.0,21.319,21.3474,21.2834,21.3403,232900.0
2008-08-22 13:30:00,29.97,30.0,29.9,29.91,312100.0,21.3332,21.3545,21.2834,21.2905,312100.0
2008-08-22 13:35:00,29.92,29.94,29.85,29.91,344500.0,21.2976,21.3118,21.2478,21.2905,344500.0
2008-08-22 13:40:00,29.9,29.98,29.85,29.98,332100.0,21.2834,21.3403,21.2478,21.3403,332100.0
2008-08-22 13:45:00,29.97,30.0,29.91,29.99,357200.0,21.3332,21.3545,21.2905,21.3474,357200.0
2008-08-22 13:50:00,29.99,29.99,29.9,29.97,421000.0,21.3474,21.3474,21.2834,21.3332,421000.0
2008-08-22 13:55:00,29.96,29.97,29.85,29.88,430700.0,21.3261,21.3332,21.2478,21.2691,430700.0
2008-08-22 14:00:00,29.89,29.89,29.75,29.76,462100.0,21.2762,21.2762,21.1766,21.1837,462100.0
2008-08-22 14:05:00,29.76,29.84,29.75,29.84,501700.0,21.1837,21.2407,21.1766,21.2407,501700.0
2008-08-22 14:10:00,29.84,29.85,29.78,29.79,353300.0,21.2407,21.2478,21.1979,21.2051,353300.0
2008-08-22 14:15:00,29.79,29.88,29.75,29.86,316200.0,21.2051,21.2691,21.1766,21.2549,316200.0
2008-08-22 14:20:00,29.85,30.0,29.85,30.0,476300.0,21.2478,21.3545,21.2478,21.3545,476300.0
2008-08-22 14:25:00,29.99,30.03,29.96,30.0,499500.0,21.3474,21.3759,21.3261,21.3545,499500.0
2008-08-22 14:30:00,30.0,30.04,29.92,29.97,365300.0,21.3545,21.383,21.2976,21.3332,365300.0
2008-08-22 14:35:00,29.96,30.02,29.96,29.98,249900.0,21.3261,21.3688,21.3261,21.3403,249900.0
2008-08-22 14:40:00,29.97,30.08,29.87,29.88,941700.0,21.3332,21.4115,21.262,21.2691,941700.0
2008-08-22 14:45:00,29.88,29.88,29.81,29.84,307800.0,21.2691,21.2691,21.2193,21.2407,307800.0
2008-08-22 14:50:00,29.84,29.92,29.81,29.91,222700.0,21.2407,21.2976,21.2193,21.2905,222700.0
2008-08-22 14:55:00,29.92,29.92,29.79,29.81,215500.0,21.2976,21.2976,21.2051,21.2193,215500.0
2008-08-22 15:00:00,29.81,29.87,29.69,29.69,352100.0,21.2193,21.262,21.1339,21.1339,352100.0
2008-08-22 15:05:00,29.7,29.82,29.66,29.8,438500.0,21.141,21.2264,21.1125,21.2122,438500.0
2008-08-22 15:10:00,29.79,29.88,29.71,29.77,508400.0,21.2051,21.2691,21.1481,21.1908,508400.0
2008-08-22 15:15:00,29.77,29.85,29.75,29.81,530500.0,21.1908,21.2478,21.1766,21.2193,530500.0
2008-08-22 15:20:00,29.81,29.85,29.75,29.82,607700.0,21.2193,21.2478,21.1766,21.2264,607700.0
2008-08-22 15:25:00,29.83,29.83,29.75,29.78,619100.0,21.2335,21.2335,21.1766,21.1979,619100.0
2008-08-22 15:30:00,29.78,29.96,29.77,29.89,930500.0,21.1979,21.3261,21.1908,21.2762,930500.0
2008-08-22 15:35:00,29.89,30.07,29.88,30.03,832200.0,21.2762,21.4044,21.2691,21.3759,832200.0
2008-08-22 15:40:00,30.03,30.12,30.02,30.06,1204900.0,21.3759,21.44,21.3688,21.3973,1204900.0
2008-08-22 15:45:00,30.06,30.09,30.03,30.06,736700.0,21.3973,21.4186,21.3759,21.3973,736700.0
2008-08-22 15:50:00,30.06,30.1,29.99,30.09,1247300.0,21.3973,21.4257,21.3474,21.4186,1247300.0
2008-08-22 15:55:00,30.1,30.28,30.09,30.18,1935800.0,21.4257,21.5539,21.4186,21.4827,1935800.0
2008-08-25 09:30:00,29.93,30.04,29.6,29.61,1153300.0,21.3047,21.383,21.0698,21.0769,1153300.0
2008-08-25 09:35:00,29.62,29.8,29.55,29.73,768700.0,21.0841,21.2122,21.0342,21.1624,768700.0
2008-08-25 09:40:00,29.72,29.95,29.7,29.78,663700.0,21.1552,21.319,21.141,21.1979,663700.0
2008-08-25 09:45:00,29.78,29.81,29.65,29.68,680600.0,21.1979,21.2193,21.1054,21.1268,680600.0
2008-08-25 09:50:00,29.68,29.74,29.61,29.62,585300.0,21.1268,21.1695,21.0769,21.0841,585300.0
2008-08-25 09:55:00,29.63,29.71,29.62,29.65,483800.0,21.0912,21.1481,21.0841,21.1054,483800.0
2008-08-25 10:00:00,29.65,29.85,29.65,29.76,857300.0,21.1054,21.2478,21.1054,21.1837,857300.0
2008-08-25 10:05:00,29.76,29.91,29.74,29.75,643300.0,21.1837,21.2905,21.1695,21.1766,643300.0
2008-08-25 10:10:00,29.75,29.9,29.72,29.89,540600.0,21.1766,21.2834,21.1552,21.2762,540600.0
2008-08-25 10:15:00,29.89,30.05,29.86,29.9,660600.0,21.2762,21.3901,21.2549,21.2834,660600.0
2008-08-25 10:20:00,29.91,29.93,29.85,29.89,306100.0,21.2905,21.3047,21.2478,21.2762,306100.0
2008-08-25 10:25:00,29.88,29.93,29.85,29.88,381800.0,21.2691,21.3047,21.2478,21.2691,381800.0
2008-08-25 10:30:00,29.88,29.91,29.75,29.83,446100.0,21.2691,21.2905,21.1766,21.2335,446100.0
2008-08-25 10:35:00,29.82,29.85,29.77,29.82,466300.0,21.2264,21.2478,21.1908,21.2264,466300.0
2008-08-25 10:40:00,29.82,29.92,29.82,29.87,286500.0,21.2264,21.2976,21.2264,21.262,286500.0
2008-08-25 10:45:00,29.88,29.89,29.75,29.76,318900.0,21.2691,21.2762,21.1766,21.1837,318900.0
2008-08-25 10:50:00,29.76,29.77,29.65,29.68,462500.0,21.1837,21.1908,21.1054,21.1268,462500.0
2008-08-25 10:55:00,29.68,29.69,29.65,29.66,372100.0,21.1268,21.1339,21.1054,21.1125,372100.0
2008-08-25 11:00:00,29.66,29.69,29.61,29.68,300300.0,21.1125,21.1339,21.0769,21.1268,300300.0
2008-08-25 11:05:00,29.68,29.76,29.68,29.69,302900.0,21.1268,21.1837,21.1268,21.1339,302900.0
2008-08-25 11:10:00,29.68,29.75,29.65,29.65,234300.0,21.1268,21.1766,21.1054,21.1054,234300.0
2008-08-25 11:15:00,29.65,29.67,29.6,29.62,291900.0,21.1054,21.1196,21.0698,21.0841,291900.0
2008-08-25 11:20:00,29.62,29.65,29.51,29.55,488300.0,21.0841,21.1054,21.0058,21.0342,488300.0
2008-08-25 11:25:00,29.55,29.6,29.51,29.52,366800.0,21.0342,21.0698,21.0058,21.0129,366800.0
2008-08-25 11:30:00,29.53,29.54,29.47,29.49,572300.0,21.02,21.0271,20.9773,20.9915,572300.0
2008-08-25 11:35:00,29.48,29.54,29.45,29.53,354500.0,20.9844,21.0271,20.963,21.02,354500.0
2008-08-25 11:40:00,29.52,29.6,29.48,29.59,330900.0,21.0129,21.0698,20.9844,21.0627,330900.0
2008-08-25 11:45:00,29.59,29.59,29.54,29.58,232600.0,21.0627,21.0627,21.0271,21.0556,232600.0
2008-08-25 11:50:00,29.58,29.58,29.46,29.48,380300.0,21.0556,21.0556,20.9702,20.9844,380300.0
2008-08-25 11:55:00,29.48,29.5,29.22,29.3,818200.0,20.9844,20.9986,20.7993,20.8563,818200.0
2008-08-25 12:00:00,29.3,29.4,29.25,29.31,614900.0,20.8563,20.9275,20.8207,20.8634,614900.0
2008-08-25 12:05:00,29.31,29.42,29.25,29.35,463300.0,20.8634,20.9417,20.8207,20.8919,463300.0
2008-08-25 12:10:00,29.35,29.4,29.3,29.31,240000.0,20.8919,20.9275,20.8563,20.8634,240000.0
2008-08-25 12:15:00,29.32,29.34,29.17,29.28,503700.0,20.8705,20.8847,20.7637,20.842,503700.0
2008-08-25 12:20:00,29.28,29.34,29.26,29.32,345700.0,20.842,20.8847,20.8278,20.8705,345700.0
2008-08-25 12:25:00,29.32,29.41,29.26,29.37,464100.0,20.8705,20.9346,20.8278,20.9061,464100.0
2008-08-25 12:30:00,29.37,29.46,29.36,29.38,485800.0,20.9061,20.9702,20.899,20.9132,485800.0
2008-08-25 12:35:00,29.39,29.49,29.39,29.48,350900.0,20.9203,20.9915,20.9203,20.9844,350900.0
2008-08-25 12:40:00,29.49,29.52,29.43,29.43,258700.0,20.9915,21.0129,20.9488,20.9488,258700.0
2008-08-25 12:45:00,29.43,29.46,29.37,29.38,224300.0,20.9488,20.9702,20.9061,20.9132,224300.0
2008-08-25 12:50:00,29.38,29.4,29.27,29.31,381100.0,20.9132,20.9275,20.8349,20.8634,381100.0
2008-08-25 12:55:00,29.31,29.45,29.3,29.39,320700.0,20.8634,20.963,20.8563,20.9203,320700.0
2008-08-25 13:00:00,29.39,29.51,29.37,29.49,295600.0,20.9203,21.0058,20.9061,20.9915,295600.0
2008-08-25 13:05:00,29.49,29.52,29.44,29.51,299100.0,20.9915,21.0129,20.9559,21.0058,299100.0
2008-08-25 13:10:00,29.5,29.5,29.42,29.46,247400.0,20.9986,20.9986,20.9417,20.9702,247400.0
2008-08-25 13:15:00,29.46,29.48,29.39,29.39,250300.0,20.9702,20.9844,20.9203,20.9203,250300.0
2008-08-25 13:20:00,29.39,29.48,29.38,29.48,253900.0,20.9203,20.9844,20.9132,20.9844,253900.0
2008-08-25 13:25:00,29.48,29.53,29.45,29.5,298000.0,20.9844,21.02,20.963,20.9986,298000.0
2008-08-25 13:30:00,29.5,29.51,29.44,29.49,230700.0,20.9986,21.0058,20.9559,20.9915,230700.0
2008-08-25 13:35:00,29.49,29.5,29.46,29.49,205200.0,20.9915,20.9986,20.9702,20.9915,205200.0
2008-08-25 13:40:00,29.49,29.51,29.46,29.47,365600.0,20.9915,21.0058,20.9702,20.9773,365600.0
2008-08-25 13:45:00,29.47,29.47,29.34,29.38,386400.0,20.9773,20.9773,20.8847,20.9132,386400.0
2008-08-25 13:50:00,29.39,29.42,29.32,29.41,311900.0,20.9203,20.9417,20.8705,20.9346,311900.0
2008-08-25 13:55:00,29.41,29.45,29.36,29.36,243000.0,20.9346,20.963,20.899,20.899,243000.0
2008-08-25 14:00:00,29.37,29.39,29.3,29.32,273500.0,20.9061,20.9203,20.8563,20.8705,273500.0
2008-08-25 14:05:00,29.31,29.42,29.29,29.35,265200.0,20.8634,20.9417,20.8492,20.8919,265200.0
2008-08-25 14:10:00,29.36,29.4,29.3,29.39,525400.0,20.899,20.9275,20.8563,20.9203,525400.0
2008-08-25 14:15:00,29.31,29.4,29.29,29.38,391900.0,20.8634,20.9275,20.8492,20.9132,391900.0
2008-08-25 14:20:00,29.38,29.46,29.34,29.36,291900.0,20.9132,20.9702,20.8847,20.899,291900.0
2008-08-25 14:25:00,29.36,29.4,29.31,29.33,316000.0,20.899,20.9275,20.8634,20.8776,316000.0
2008-08-25 14:30:00,29.33,29.34,29.27,29.3,193600.0,20.8776,20.8847,20.8349,20.8563,193600.0
2008-08-25 14:35:00,29.3,29.31,29.25,29.28,210100.0,20.8563,20.8634,20.8207,20.842,210100.0
2008-08-25 14:40:00,29.28,29.43,29.27,29.41,249400.0,20.842,20.9488,20.8349,20.9346,249400.0
2008-08-25 14:45:00,29.42,29.5,29.41,29.41,475900.0,20.9417,20.9986,20.9346,20.9346,475900.0
2008-08-25 14:50:00,29.41,29.45,29.38,29.39,192800.0,20.9346,20.963,20.9132,20.9203,192800.0
2008-08-25 14:55:00,29.4,29.4,29.3,29.34,385200.0,20.9275,20.9275,20.8563,20.8847,385200.0
2008-08-25 15:00:00,29.34,29.38,29.3,29.31,306600.0,20.8847,20.9132,20.8563,20.8634,306600.0
2008-08-25 15:05:00,29.3,29.31,29.22,29.28,365000.0,20.8563,20.8634,20.7993,20.842,365000.0
2008-08-25 15:10:00,29.28,29.29,29.18,29.19,401900.0,20.842,20.8492,20.7709,20.778,401900.0
2008-08-25 15:15:00,29.2,29.24,29.15,29.17,505200.0,20.7851,20.8136,20.7495,20.7637,505200.0
2008-08-25 15:20:00,29.17,29.2,29.11,29.14,540000.0,20.7637,20.7851,20.721,20.7424,540000.0
2008-08-25 15:25:00,29.15,29.19,29.12,29.13,458200.0,20.7495,20.778,20.7281,20.7353,458200.0
2008-08-25 15:30:00,29.13,29.16,29.06,29.1,618500.0,20.7353,20.7566,20.6854,20.7139,618500.0
2008-08-25 15:35:00,29.1,29.12,28.89,28.94,1475100.0,20.7139,20.7281,20.5644,20.6,1475100.0
2008-08-25 15:40:00,28.94,29.02,28.89,29.0,1545000.0,20.6,20.657,20.5644,20.6427,1545000.0
2008-08-25 15:45:00,29.01,29.17,29.01,29.07,1521800.0,20.6498,20.7637,20.6498,20.6926,1521800.0
2008-08-25 15:50:00,29.06,29.11,28.99,29.04,1020800.0,20.6854,20.721,20.6356,20.6712,1020800.0
2008-08-25 15:55:00,29.04,29.06,28.85,28.93,2403400.0,20.6712,20.6854,20.536,20.5929,2403400.0
2008-08-26 09:30:00,29.05,29.26,28.92,29.0,1013600.0,20.6783,20.8278,20.5858,20.6427,1013600.0
2008-08-26 09:35:00,29.0,29.23,28.94,29.01,639000.0,20.6427,20.8064,20.6,20.6498,639000.0
2008-08-26 09:40:00,29.0,29.35,28.97,29.32,773800.0,20.6427,20.8919,20.6214,20.8705,773800.0
2008-08-26 09:45:00,29.31,29.42,29.24,29.42,788500.0,20.8634,20.9417,20.8136,20.9417,788500.0
2008-08-26 09:50:00,29.4,29.45,29.23,29.3,639600.0,20.9275,20.963,20.8064,20.8563,639600.0
2008-08-26 09:55:00,29.29,29.3,29.09,29.17,605700.0,20.8492,20.8563,20.7068,20.7637,605700.0
2008-08-26 10:00:00,29.18,29.35,29.17,29.28,668200.0,20.7709,20.8919,20.7637,20.842,668200.0
2008-08-26 10:05:00,29.28,29.39,29.25,29.34,634600.0,20.842,20.9203,20.8207,20.8847,634600.0
2008-08-26 10:10:00,29.34,29.42,29.23,29.23,588600.0,20.8847,20.9417,20.8064,20.8064,588600.0
2008-08-26 10:15:00,29.24,29.24,29.07,29.12,696800.0,20.8136,20.8136,20.6926,20.7281,696800.0
2008-08-26 10:20:00,29.11,29.35,29.1,29.18,855300.0,20.721,20.8919,20.7139,20.7709,855300.0
2008-08-26 10:25:00,29.18,29.23,29.12,29.23,372200.0,20.7709,20.8064,20.7281,20.8064,372200.0
2008-08-26 10:30:00,29.23,29.49,29.21,29.47,849900.0,20.8064,20.9915,20.7922,20.9773,849900.0
2008-08-26 10:35:00,29.47,29.48,29.37,29.39,1047700.0,20.9773,20.9844,20.9061,20.9203,1047700.0
2008-08-26 10:40:00,29.39,29.42,29.28,29.32,553500.0,20.9203,20.9417,20.842,20.8705,553500.0
2008-08-26 10:45:00,29.33,29.38,29.31,29.37,367300.0,20.8776,20.9132,20.8634,20.9061,367300.0
2008-08-26 10:50:00,29.36,29.38,29.31,29.32,288200.0,20.899,20.9132,20.8634,20.8705,288200.0
2008-08-26 10:55:00,29.33,29.42,29.32,29.41,437100.0,20.8776,20.9417,20.8705,20.9346,437100.0
2008-08-26 11:00:00,29.41,29.43,29.35,29.39,361800.0,20.9346,20.9488,20.8919,20.9203,361800.0
2008-08-26 11:05:00,29.39,29.42,29.31,29.35,423300.0,20.9203,20.9417,20.8634,20.8919,423300.0
2008-08-26 11:10:00,29.35,29.37,29.26,29.29,418200.0,20.8919,20.9061,20.8278,20.8492,418200.0
2008-08-26 11:15:00,29.29,29.34,29.27,29.33,367500.0,20.8492,20.8847,20.8349,20.8776,367500.0
2008-08-26 11:20:00,29.32,29.42,29.32,29.33,380200.0,20.8705,20.9417,20.8705,20.8776,380200.0
2008-08-26 11:25:00,29.33,29.39,29.18,29.2,829900.0,20.8776,20.9203,20.7709,20.7851,829900.0
2008-08-26 11:30:00,29.2,29.25,29.03,29.05,950600.0,20.7851,20.8207,20.6641,20.6783,950600.0
2008-08-26 11:35:00,29.05,29.1,28.91,29.03,900400.0,20.6783,20.7139,20.5787,20.6641,900400.0
2008-08-26 11:40:00,29.04,29.07,28.97,28.97,438100.0,20.6712,20.6926,20.6214,20.6214,438100.0
2008-08-26 11:45:00,28.98,29.03,28.93,28.95,609500.0,20.6285,20.6641,20.5929,20.6071,609500.0
2008-08-26 11:50:00,28.95,29.02,28.95,29.01,485800.0,20.6071,20.657,20.6071,20.6498,485800.0
2008-08-26 11:55:00,29.02,29.08,28.99,29.04,306400.0,20.657,20.6997,20.6356,20.6712,306400.0
2008-08-26 12:00:00,29.04,29.08,29.0,29.02,267500.0,20.6712,20.6997,20.6427,20.657,267500.0
2008-08-26 12:05:00,29.03,29.06,28.99,29.02,227000.0,20.6641,20.6854,20.6356,20.657,227000.0
2008-08-26 12:10:00,29.02,29.03,28.98,29.0,143400.0,20.657,20.6641,20.6285,20.6427,143400.0
2008-08-26 12:15:00,29.0,29.0,28.89,28.92,459600.0,20.6427,20.6427,20.5644,20.5858,459600.0
2008-08-26 12:20:00,28.91,29.03,28.9,28.91,380100.0,20.5787,20.6641,20.5715,20.5787,380100.0
2008-08-26 12:25:00,28.9,28.94,28.81,28.82,400100.0,20.5715,20.6,20.5075,20.5146,400100.0
2008-08-26 12:30:00,28.81,28.88,28.79,28.85,444200.0,20.5075,20.5573,20.4932,20.536,444200.0
2008-08-26 12:35:00,28.84,28.93,28.84,28.9,269200.0,20.5288,20.5929,20.5288,20.5715,269200.0
2008-08-26 12:40:00,28.91,29.02,28.89,29.01,372200.0,20.5787,20.657,20.5644,20.6498,372200.0
2008-08-26 12:45:00,29.01,29.06,28.98,29.0,409900.0,20.6498,20.6854,20.6285,20.6427,409900.0
2008-08-26 12:50:00,29.01,29.01,28.87,28.91,614600.0,20.6498,20.6498,20.5502,20.5787,614600.0
2008-08-26 12:55:00,28.91,28.91,28.85,28.87,169700.0,20.5787,20.5787,20.536,20.5502,169700.0
2008-08-26 13:00:00,28.87,28.87,28.78,28.81,440800.0,20.5502,20.5502,20.4861,20.5075,440800.0
2008-08-26 13:05:00,28.81,28.86,28.8,28.8,240700.0,20.5075,20.5431,20.5004,20.5004,240700.0
2008-08-26 13:10:00,28.8,28.85,28.8,28.83,270900.0,20.5004,20.536,20.5004,20.5217,270900.0
2008-08-26 13:15:00,28.82,28.83,28.72,28.8,373600.0,20.5146,20.5217,20.4434,20.5004,373600.0
2008-08-26 13:20:00,28.79,28.85,28.79,28.82,291500.0,20.4932,20.536,20.4932,20.5146,291500.0
2008-08-26 13:25:00,28.82,29.3,28.75,28.76,248100.0,20.5146,20.8563,20.4648,20.4719,248100.0
2008-08-26 13:30:00,28.75,28.76,28.67,28.67,436300.0,20.4648,20.4719,20.4078,20.4078,436300.0
2008-08-26 13:35:00,28.67,28.76,28.66,28.73,257400.0,20.4078,20.4719,20.4007,20.4505,257400.0
2008-08-26 13:40:00,28.74,28.74,28.65,28.66,200000.0,20.4577,20.4577,20.3936,20.4007,200000.0
2008-08-26 13:45:00,28.67,28.68,28.62,28.62,304500.0,20.4078,20.4149,20.3722,20.3722,304500.0
2008-08-26 13:50:00,28.63,28.75,28.62,28.68,402500.0,20.3794,20.4648,20.3722,20.4149,402500.0
2008-08-26 13:55:00,28.69,28.8,28.52,28.56,654900.0,20.4221,20.5004,20.3011,20.3295,654900.0
2008-08-26 14:00:00,28.56,28.64,28.45,28.56,787500.0,20.3295,20.3865,20.2512,20.3295,787500.0
2008-08-26 14:05:00,28.55,28.6,28.47,28.57,542300.0,20.3224,20.358,20.2655,20.3366,542300.0
2008-08-26 14:10:00,28.57,28.64,28.53,28.57,422700.0,20.3366,20.3865,20.3082,20.3366,422700.0
2008-08-26 14:15:00,28.57,28.61,28.51,28.59,382600.0,20.3366,20.3651,20.2939,20.3509,382600.0
2008-08-26 14:20:00,28.58,28.65,28.52,28.53,378400.0,20.3438,20.3936,20.3011,20.3082,378400.0
2008-08-26 14:25:00,28.54,28.55,28.45,28.5,432200.0,20.3153,20.3224,20.2512,20.2868,432200.0
2008-08-26 14:30:00,28.5,28.58,28.48,28.54,355000.0,20.2868,20.3438,20.2726,20.3153,355000.0
2008-08-26 14:35:00,28.54,28.54,28.45,28.5,356900.0,20.3153,20.3153,20.2512,20.2868,356900.0
2008-08-26 14:40:00,28.51,28.51,28.46,28.48,233000.0,20.2939,20.2939,20.2583,20.2726,233000.0
2008-08-26 14:45:00,28.48,28.59,28.46,28.56,291600.0,20.2726,20.3509,20.2583,20.3295,291600.0
2008-08-26 14:50:00,28.56,28.64,28.55,28.63,303800.0,20.3295,20.3865,20.3224,20.3794,303800.0
2008-08-26 14:55:00,28.63,28.69,28.6,28.63,379000.0,20.3794,20.4221,20.358,20.3794,379000.0
2008-08-26 15:00:00,28.63,28.64,28.59,28.59,210900.0,20.3794,20.3865,20.3509,20.3509,210900.0
2008-08-26 15:05:00,28.59,28.62,28.51,28.52,505500.0,20.3509,20.3722,20.2939,20.3011,505500.0
2008-08-26 15:10:00,28.53,28.69,28.5,28.63,413700.0,20.3082,20.4221,20.2868,20.3794,413700.0
2008-08-26 15:15:00,28.63,28.79,28.61,28.74,478600.0,20.3794,20.4932,20.3651,20.4577,478600.0
2008-08-26 15:20:00,28.74,28.77,28.7,28.7,570800.0,20.4577,20.479,20.4292,20.4292,570800.0
2008-08-26 15:25:00,28.7,28.77,28.63,28.76,393300.0,20.4292,20.479,20.3794,20.4719,393300.0
2008-08-26 15:30:00,28.76,28.92,28.75,28.86,808300.0,20.4719,20.5858,20.4648,20.5431,808300.0
2008-08-26 15:35:00,28.86,29.03,28.85,28.91,885900.0,20.5431,20.6641,20.536,20.5787,885900.0
2008-08-26 15:40:00,28.92,29.02,28.86,28.88,836100.0,20.5858,20.657,20.5431,20.5573,836100.0
2008-08-26 15:45:00,28.88,28.99,28.88,28.96,475200.0,20.5573,20.6356,20.5573,20.6143,475200.0
2008-08-26 15:50:00,28.96,29.05,28.9,29.02,995700.0,20.6143,20.6783,20.5715,20.657,995700.0
2008-08-26 15:55:00,29.02,29.15,28.99,29.11,1348200.0,20.657,20.7495,20.6356,20.721,1348200.0
2008-08-27 09:30:00,29.16,29.2,28.86,28.94,1089900.0,20.7566,20.7851,20.5431,20.6,1089900.0
2008-08-27 09:35:00,28.94,29.07,28.79,28.98,602800.0,20.6,20.6926,20.4932,20.6285,602800.0
2008-08-27 09:40:00,28.99,29.05,28.85,29.02,586500.0,20.6356,20.6783,20.536,20.657,586500.0
2008-08-27 09:45:00,29.01,29.02,28.94,28.95,594500.0,20.6498,20.657,20.6,20.6071,594500.0
2008-08-27 09:50:00,28.96,28.96,28.8,28.85,466200.0,20.6143,20.6143,20.5004,20.536,466200.0
2008-08-27 09:55:00,28.85,28.94,28.82,28.89,313300.0,20.536,20.6,20.5146,20.5644,313300.0
2008-08-27 10:00:00,28.89,29.07,28.83,28.99,553400.0,20.5644,20.6926,20.5217,20.6356,553400.0
2008-08-27 10:05:00,28.99,29.03,28.88,28.99,390700.0,20.6356,20.6641,20.5573,20.6356,390700.0
2008-08-27 10:10:00,28.98,28.99,28.85,28.85,308900.0,20.6285,20.6356,20.536,20.536,308900.0
2008-08-27 10:15:00,28.87,29.02,28.83,28.96,573600.0,20.5502,20.657,20.5217,20.6143,573600.0
2008-08-27 10:20:00,28.97,29.08,28.95,29.03,541900.0,20.6214,20.6997,20.6071,20.6641,541900.0
2008-08-27 10:25:00,29.04,29.06,28.99,29.03,335600.0,20.6712,20.6854,20.6356,20.6641,335600.0
2008-08-27 10:30:00,29.03,29.1,28.85,29.09,491700.0,20.6641,20.7139,20.536,20.7068,491700.0
2008-08-27 10:35:00,29.08,29.22,29.05,29.1,845200.0,20.6997,20.7993,20.6783,20.7139,845200.0
2008-08-27 10:40:00,29.1,29.16,29.05,29.16,545400.0,20.7139,20.7566,20.6783,20.7566,545400.0
2008-08-27 10:45:00,29.16,29.24,29.11,29.24,729000.0,20.7566,20.8136,20.721,20.8136,729000.0
2008-08-27 10:50:00,29.24,29.29,29.2,29.23,606500.0,20.8136,20.8492,20.7851,20.8064,606500.0
2008-08-27 10:55:00,29.23,29.25,29.16,29.24,442100.0,20.8064,20.8207,20.7566,20.8136,442100.0
2008-08-27 11:00:00,29.24,29.25,29.2,29.23,372200.0,20.8136,20.8207,20.7851,20.8064,372200.0
2008-08-27 11:05:00,29.23,29.34,29.2,29.29,672300.0,20.8064,20.8847,20.7851,20.8492,672300.0
2008-08-27 11:10:00,29.28,29.37,29.28,29.31,487000.0,20.842,20.9061,20.842,20.8634,487000.0
2008-08-27 11:15:00,29.32,29.34,29.25,29.32,262100.0,20.8705,20.8847,20.8207,20.8705,262100.0
2008-08-27 11:20:00,29.33,29.35,29.31,29.34,761500.0,20.8776,20.8919,20.8634,20.8847,761500.0
2008-08-27 11:25:00,29.33,29.34,29.27,29.28,411800.0,20.8776,20.8847,20.8349,20.842,411800.0
2008-08-27 11:30:00,29.27,29.29,29.22,29.28,231600.0,20.8349,20.8492,20.7993,20.842,231600.0
2008-08-27 11:35:00,29.29,29.31,29.22,29.3,409800.0,20.8492,20.8634,20.7993,20.8563,409800.0
2008-08-27 11:40:00,29.31,29.34,29.27,29.32,197300.0,20.8634,20.8847,20.8349,20.8705,197300.0
2008-08-27 11:45:00,29.32,29.34,29.28,29.33,259600.0,20.8705,20.8847,20.842,20.8776,259600.0
2008-08-27 11:50:00,29.33,29.35,29.29,29.31,275000.0,20.8776,20.8919,20.8492,20.8634,275000.0
2008-08-27 11:55:00,29.31,29.34,29.26,29.34,461400.0,20.8634,20.8847,20.8278,20.8847,461400.0
2008-08-27 12:00:00,29.34,29.34,29.25,29.34,369500.0,20.8847,20.8847,20.8207,20.8847,369500.0
2008-08-27 12:05:00,29.34,29.44,29.32,29.39,546700.0,20.8847,20.9559,20.8705,20.9203,546700.0
2008-08-27 12:10:00,29.4,29.46,29.37,29.42,481100.0,20.9275,20.9702,20.9061,20.9417,481100.0
2008-08-27 12:15:00,29.42,29.71,29.42,29.7,1013500.0,20.9417,21.1481,20.9417,21.141,1013500.0
2008-08-27 12:20:00,29.69,29.81,29.68,29.75,951800.0,21.1339,21.2193,21.1268,21.1766,951800.0
2008-08-27 12:25:00,29.75,29.77,29.68,29.71,364700.0,21.1766,21.1908,21.1268,21.1481,364700.0
2008-08-27 12:30:00,29.7,29.72,29.63,29.68,332200.0,21.141,21.1552,21.0912,21.1268,332200.0
2008-08-27 12:35:00,29.69,29.69,29.61,29.65,215800.0,21.1339,21.1339,21.0769,21.1054,215800.0
2008-08-27 12:40:00,29.65,29.75,29.58,29.72,330800.0,21.1054,21.1766,21.0556,21.1552,330800.0
2008-08-27 12:45:00,29.73,29.84,29.71,29.73,529700.0,21.1624,21.2407,21.1481,21.1624,529700.0
2008-08-27 12:50:00,29.73,29.78,29.7,29.77,312300.0,21.1624,21.1979,21.141,21.1908,312300.0
2008-08-27 12:55:00,29.77,29.78,29.71,29.71,1008700.0,21.1908,21.1979,21.1481,21.1481,1008700.0
2008-08-27 13:00:00,29.71,29.73,29.52,29.55,432000.0,21.1481,21.1624,21.0129,21.0342,432000.0
2008-08-27 13:05:00,29.56,29.7,29.52,29.68,448900.0,21.0413,21.141,21.0129,21.1268,448900.0
2008-08-27 13:10:00,29.68,29.74,29.67,29.71,478900.0,21.1268,21.1695,21.1196,21.1481,478900.0
2008-08-27 13:15:00,29.72,29.75,29.67,29.69,282400.0,21.1552,21.1766,21.1196,21.1339,282400.0
2008-08-27 13:20:00,29.69,29.69,29.51,29.58,526600.0,21.1339,21.1339,21.0058,21.0556,526600.0
2008-08-27 13:25:00,29.58,29.59,29.54,29.57,344800.0,21.0556,21.0627,21.0271,21.0485,344800.0
2008-08-27 13:30:00,29.58,29.59,29.51,29.51,350100.0,21.0556,21.0627,21.0058,21.0058,350100.0
2008-08-27 13:35:00,29.52,29.59,29.51,29.56,252500.0,21.0129,21.0627,21.0058,21.0413,252500.0
2008-08-27 13:40:00,29.57,29.68,29.55,29.66,321300.0,21.0485,21.1268,21.0342,21.1125,321300.0
2008-08-27 13:45:00,29.66,29.7,29.62,29.66,272700.0,21.1125,21.141,21.0841,21.1125,272700.0
2008-08-27 13:50:00,29.66,29.66,29.56,29.58,426000.0,21.1125,21.1125,21.0413,21.0556,426000.0
2008-08-27 13:55:00,29.58,29.58,29.52,29.54,566700.0,21.0556,21.0556,21.0129,21.0271,566700.0
2008-08-27 14:00:00,29.54,29.56,29.5,29.55,338700.0,21.0271,21.0413,20.9986,21.0342,338700.0
2008-08-27 14:05:00,29.55,29.57,29.51,29.53,279500.0,21.0342,21.0485,21.0058,21.02,279500.0
2008-08-27 14:10:00,29.53,29.53,29.47,29.52,311200.0,21.02,21.02,20.9773,21.0129,311200.0
2008-08-27 14:15:00,29.52,29.53,29.45,29.53,223100.0,21.0129,21.02,20.963,21.02,223100.0
2008-08-27 14:20:00,29.53,29.58,29.52,29.57,272100.0,21.02,21.0556,21.0129,21.0485,272100.0
2008-08-27 14:25:00,29.56,29.58,29.52,29.54,361500.0,21.0413,21.0556,21.0129,21.0271,361500.0
2008-08-27 14:30:00,29.55,29.55,29.47,29.5,200700.0,21.0342,21.0342,20.9773,20.9986,200700.0
2008-08-27 14:35:00,29.49,29.57,29.48,29.57,214600.0,20.9915,21.0485,20.9844,21.0485,214600.0
2008-08-27 14:40:00,29.57,29.68,29.56,29.61,646000.0,21.0485,21.1268,21.0413,21.0769,646000.0
2008-08-27 14:45:00,29.62,29.68,29.58,29.65,267900.0,21.0841,21.1268,21.0556,21.1054,267900.0
2008-08-27 14:50:00,29.64,29.66,29.55,29.55,234100.0,21.0983,21.1125,21.0342,21.0342,234100.0
2008-08-27 14:55:00,29.55,29.6,29.55,29.6,216600.0,21.0342,21.0698,21.0342,21.0698,216600.0
2008-08-27 15:00:00,29.6,29.66,29.59,29.6,167800.0,21.0698,21.1125,21.0627,21.0698,167800.0
2008-08-27 15:05:00,29.59,29.68,29.56,29.68,213500.0,21.0627,21.1268,21.0413,21.1268,213500.0
2008-08-27 15:10:00,29.67,29.67,29.58,29.59,244100.0,21.1196,21.1196,21.0556,21.0627,244100.0
2008-08-27 15:15:00,29.59,29.6,29.47,29.49,533800.0,21.0627,21.0698,20.9773,20.9915,533800.0
2008-08-27 15:20:00,29.49,29.51,29.42,29.46,526000.0,20.9915,21.0058,20.9417,20.9702,526000.0
2008-08-27 15:25:00,29.47,29.49,29.38,29.42,392500.0,20.9773,20.9915,20.9132,20.9417,392500.0
2008-08-27 15:30:00,29.42,29.5,29.35,29.49,434300.0,20.9417,20.9986,20.8919,20.9915,434300.0
2008-08-27 15:35:00,29.49,29.51,29.41,29.48,495000.0,20.9915,21.0058,20.9346,20.9844,495000.0
2008-08-27 15:40:00,29.49,29.58,29.45,29.57,650900.0,20.9915,21.0556,20.963,21.0485,650900.0
2008-08-27 15:45:00,29.57,29.63,29.5,29.56,810700.0,21.0485,21.0912,20.9986,21.0413,810700.0
2008-08-27 15:50:00,29.57,29.68,29.55,29.66,876900.0,21.0485,21.1268,21.0342,21.1125,876900.0
2008-08-27 15:55:00,29.65,29.74,29.65,29.67,2272800.0,21.1054,21.1695,21.1054,21.1196,2272800.0
2008-08-28 09:30:00,30.19,30.27,29.8,30.25,1328700.0,21.4898,21.5467,21.2122,21.5325,1328700.0
2008-08-28 09:35:00,30.24,30.27,29.93,30.06,1036200.0,21.5254,21.5467,21.3047,21.3973,1036200.0
2008-08-28 09:40:00,30.06,30.12,30.0,30.08,756200.0,21.3973,21.44,21.3545,21.4115,756200.0
2008-08-28 09:45:00,30.08,30.15,30.05,30.13,647500.0,21.4115,21.4613,21.3901,21.4471,647500.0
2008-08-28 09:50:00,30.12,30.13,29.95,30.0,621000.0,21.44,21.4471,21.319,21.3545,621000.0
2008-08-28 09:55:00,30.0,30.1,29.99,30.03,411100.0,21.3545,21.4257,21.3474,21.3759,411100.0
2008-08-28 10:00:00,30.03,30.09,29.9,29.92,738000.0,21.3759,21.4186,21.2834,21.2976,738000.0
2008-08-28 10:05:00,29.93,30.0,29.91,29.99,732300.0,21.3047,21.3545,21.2905,21.3474,732300.0
2008-08-28 10:10:00,30.0,30.04,29.96,30.02,402600.0,21.3545,21.383,21.3261,21.3688,402600.0
2008-08-28 10:15:00,30.03,30.06,29.98,30.01,462200.0,21.3759,21.3973,21.3403,21.3617,462200.0
2008-08-28 10:20:00,30.02,30.14,29.96,30.12,582000.0,21.3688,21.4542,21.3261,21.44,582000.0
2008-08-28 10:25:00,30.12,30.13,29.97,30.0,751500.0,21.44,21.4471,21.3332,21.3545,751500.0
2008-08-28 10:30:00,30.01,30.05,29.97,30.03,480400.0,21.3617,21.3901,21.3332,21.3759,480400.0
2008-08-28 10:35:00,30.02,30.19,30.01,30.18,1366400.0,21.3688,21.4898,21.3617,21.4827,1366400.0
2008-08-28 10:40:00,30.18,30.22,30.12,30.19,695900.0,21.4827,21.5111,21.44,21.4898,695900.0
2008-08-28 10:45:00,30.2,30.23,30.14,30.22,643200.0,21.4969,21.5183,21.4542,21.5111,643200.0
2008-08-28 10:50:00,30.22,30.4,30.2,30.31,1132200.0,21.5111,21.6393,21.4969,21.5752,1132200.0
2008-08-28 10:55:00,30.31,30.35,30.27,30.28,624200.0,21.5752,21.6037,21.5467,21.5539,624200.0
2008-08-28 11:00:00,30.28,30.29,30.14,30.16,612200.0,21.5539,21.561,21.4542,21.4684,612200.0
2008-08-28 11:05:00,30.17,30.18,30.12,30.13,680900.0,21.4756,21.4827,21.44,21.4471,680900.0
2008-08-28 11:10:00,30.14,30.15,30.12,30.15,516300.0,21.4542,21.4613,21.44,21.4613,516300.0
2008-08-28 11:15:00,30.15,30.29,30.14,30.27,913700.0,21.4613,21.561,21.4542,21.5467,913700.0
2008-08-28 11:20:00,30.27,30.35,30.22,30.25,607300.0,21.5467,21.6037,21.5111,21.5325,607300.0
2008-08-28 11:25:00,30.25,30.37,30.22,30.29,754300.0,21.5325,21.6179,21.5111,21.561,754300.0
2008-08-28 11:30:00,30.29,30.45,30.28,30.4,685300.0,21.561,21.6749,21.5539,21.6393,685300.0
2008-08-28 11:35:00,30.4,30.49,30.4,30.45,634700.0,21.6393,21.7033,21.6393,21.6749,634700.0
2008-08-28 11:40:00,30.45,30.49,30.39,30.48,646100.0,21.6749,21.7033,21.6322,21.6962,646100.0
2008-08-28 11:45:00,30.49,30.64,30.45,30.63,897700.0,21.7033,21.8101,21.6749,21.803,897700.0
2008-08-28 11:50:00,30.63,30.71,30.57,30.71,981800.0,21.803,21.8599,21.7603,21.8599,981800.0
2008-08-28 11:55:00,30.71,30.75,30.66,30.71,682800.0,21.8599,21.8884,21.8243,21.8599,682800.0
2008-08-28 12:00:00,30.7,30.77,30.63,30.72,794200.0,21.8528,21.9026,21.803,21.8671,794200.0
2008-08-28 12:05:00,30.73,30.77,30.64,30.75,641100.0,21.8742,21.9026,21.8101,21.8884,641100.0
2008-08-28 12:10:00,30.75,30.85,30.69,30.82,860300.0,21.8884,21.9596,21.8457,21.9382,860300.0
2008-08-28 12:15:00,30.82,30.91,30.81,30.87,711600.0,21.9382,22.0023,21.9311,21.9738,711600.0
2008-08-28 12:20:00,30.87,30.9,30.83,30.88,421900.0,21.9738,21.9952,21.9454,21.9809,421900.0
2008-08-28 12:25:00,30.88,30.99,30.86,30.98,872800.0,21.9809,22.0592,21.9667,22.0521,872800.0
2008-08-28 12:30:00,30.98,30.99,30.8,30.85,734200.0,22.0521,22.0592,21.924,21.9596,734200.0
2008-08-28 12:35:00,30.85,30.9,30.78,30.86,668700.0,21.9596,21.9952,21.9098,21.9667,668700.0
2008-08-28 12:40:00,30.86,30.92,30.84,30.88,502100.0,21.9667,22.0094,21.9525,21.9809,502100.0
2008-08-28 12:45:00,30.87,30.88,30.76,30.8,767500.0,21.9738,21.9809,21.8955,21.924,767500.0
2008-08-28 12:50:00,30.8,30.91,30.79,30.89,954700.0,21.924,22.0023,21.9169,21.9881,954700.0
2008-08-28 12:55:00,30.9,30.91,30.82,30.82,358300.0,21.9952,22.0023,21.9382,21.9382,358300.0
2008-08-28 13:00:00,30.82,30.86,30.75,30.81,527800.0,21.9382,21.9667,21.8884,21.9311,527800.0
2008-08-28 13:05:00,30.81,30.84,30.75,30.78,336600.0,21.9311,21.9525,21.8884,21.9098,336600.0
2008-08-28 13:10:00,30.78,30.78,30.72,30.78,273300.0,21.9098,21.9098,21.8671,21.9098,273300.0
2008-08-28 13:15:00,30.78,30.82,30.74,30.81,378600.0,21.9098,21.9382,21.8813,21.9311,378600.0
2008-08-28 13:20:00,30.81,30.88,30.8,30.83,344000.0,21.9311,21.9809,21.924,21.9454,344000.0
2008-08-28 13:25:00,30.83,30.85,30.78,30.83,650500.0,21.9454,21.9596,21.9098,21.9454,650500.0
2008-08-28 13:30:00,30.83,30.85,30.79,30.83,455900.0,21.9454,21.9596,21.9169,21.9454,455900.0
2008-08-28 13:35:00,30.83,30.83,30.77,30.78,569400.0,21.9454,21.9454,21.9026,21.9098,569400.0
2008-08-28 13:40:00,30.79,30.82,30.76,30.81,671200.0,21.9169,21.9382,21.8955,21.9311,671200.0
2008-08-28 13:45:00,30.8,30.8,30.72,30.74,478800.0,21.924,21.924,21.8671,21.8813,478800.0
2008-08-28 13:50:00,30.73,30.76,30.67,30.67,678700.0,21.8742,21.8955,21.8315,21.8315,678700.0
2008-08-28 13:55:00,30.68,30.69,30.63,30.65,424900.0,21.8386,21.8457,21.803,21.8172,424900.0
2008-08-28 14:00:00,30.65,30.66,30.5,30.53,777600.0,21.8172,21.8243,21.7105,21.7318,777600.0
2008-08-28 14:05:00,30.52,30.57,30.48,30.55,507300.0,21.7247,21.7603,21.6962,21.746,507300.0
2008-08-28 14:10:00,30.55,30.67,30.55,30.65,359300.0,21.746,21.8315,21.746,21.8172,359300.0
2008-08-28 14:15:00,30.64,30.68,30.6,30.66,502100.0,21.8101,21.8386,21.7816,21.8243,502100.0
2008-08-28 14:20:00,30.66,30.73,30.64,30.71,854100.0,21.8243,21.8742,21.8101,21.8599,854100.0
2008-08-28 14:25:00,30.71,30.74,30.66,30.73,727900.0,21.8599,21.8813,21.8243,21.8742,727900.0
2008-08-28 14:30:00,30.74,30.78,30.7,30.75,436000.0,21.8813,21.9098,21.8528,21.8884,436000.0
2008-08-28 14:35:00,30.75,30.8,30.75,30.76,352400.0,21.8884,21.924,21.8884,21.8955,352400.0
2008-08-28 14:40:00,30.77,30.83,30.75,30.82,457900.0,21.9026,21.9454,21.8884,21.9382,457900.0
2008-08-28 14:45:00,30.82,30.83,30.77,30.77,289500.0,21.9382,21.9454,21.9026,21.9026,289500.0
2008-08-28 14:50:00,30.78,30.9,30.78,30.88,399500.0,21.9098,21.9952,21.9098,21.9809,399500.0
2008-08-28 14:55:00,30.88,30.91,30.82,30.82,495900.0,21.9809,22.0023,21.9382,21.9382,495900.0
2008-08-28 15:00:00,30.83,30.84,30.74,30.84,546000.0,21.9454,21.9525,21.8813,21.9525,546000.0
2008-08-28 15:05:00,30.84,30.85,30.78,30.85,324100.0,21.9525,21.9596,21.9098,21.9596,324100.0
2008-08-28 15:10:00,30.85,30.86,30.74,30.74,311600.0,21.9596,21.9667,21.8813,21.8813,311600.0
2008-08-28 15:15:00,30.74,30.84,30.74,30.81,431200.0,21.8813,21.9525,21.8813,21.9311,431200.0
2008-08-28 15:20:00,30.81,30.83,30.68,30.81,668500.0,21.9311,21.9454,21.8386,21.9311,668500.0
2008-08-28 15:25:00,30.82,30.92,30.75,30.92,773600.0,21.9382,22.0094,21.8884,22.0094,773600.0
2008-08-28 15:30:00,30.92,30.98,30.87,30.96,1140100.0,22.0094,22.0521,21.9738,22.0379,1140100.0
2008-08-28 15:35:00,30.95,31.16,30.95,31.16,1844000.0,22.0308,22.1803,22.0308,22.1803,1844000.0
2008-08-28 15:40:00,31.16,31.19,31.07,31.11,1384800.0,22.1803,22.2016,22.1162,22.1447,1384800.0
2008-08-28 15:45:00,31.11,31.17,31.05,31.11,1481600.0,22.1447,22.1874,22.102,22.1447,1481600.0
2008-08-28 15:50:00,31.11,31.18,31.11,31.15,1284000.0,22.1447,22.1945,22.1447,22.1731,1284000.0
2008-08-28 15:55:00,31.15,31.4,31.14,31.3,3027000.0,22.1731,22.3511,22.166,22.2799,3027000.0
2008-08-29 09:30:00,30.99,31.04,30.76,30.85,981400.0,22.0592,22.0948,21.8955,21.9596,981400.0
2008-08-29 09:35:00,30.85,30.95,30.72,30.76,734100.0,21.9596,22.0308,21.8671,21.8955,734100.0
2008-08-29 09:40:00,30.76,30.98,30.72,30.92,894600.0,21.8955,22.0521,21.8671,22.0094,894600.0
2008-08-29 09:45:00,30.92,31.12,30.92,31.12,1080600.0,22.0094,22.1518,22.0094,22.1518,1080600.0
2008-08-29 09:50:00,31.12,31.24,31.05,31.15,919200.0,22.1518,22.2372,22.102,22.1731,919200.0
2008-08-29 09:55:00,31.1,31.21,31.0,31.18,621000.0,22.1375,22.2158,22.0664,22.1945,621000.0
2008-08-29 10:00:00,31.19,31.25,31.03,31.09,613200.0,22.2016,22.2443,22.0877,22.1304,613200.0
2008-08-29 10:05:00,31.08,31.12,30.98,31.07,575200.0,22.1233,22.1518,22.0521,22.1162,575200.0
2008-08-29 10:10:00,31.06,31.17,31.03,31.07,363800.0,22.1091,22.1874,22.0877,22.1162,363800.0
2008-08-29 10:15:00,31.06,31.08,30.98,31.04,330900.0,22.1091,22.1233,22.0521,22.0948,330900.0
2008-08-29 10:20:00,31.04,31.07,30.92,30.94,471200.0,22.0948,22.1162,22.0094,22.0237,471200.0
2008-08-29 10:25:00,30.93,30.96,30.85,30.88,548300.0,22.0165,22.0379,21.9596,21.9809,548300.0
2008-08-29 10:30:00,30.88,31.01,30.88,30.9,507000.0,21.9809,22.0735,21.9809,21.9952,507000.0
2008-08-29 10:35:00,30.91,30.94,30.84,30.88,350800.0,22.0023,22.0237,21.9525,21.9809,350800.0
2008-08-29 10:40:00,30.88,30.88,30.76,30.8,487900.0,21.9809,21.9809,21.8955,21.924,487900.0
2008-08-29 10:45:00,30.8,30.85,30.77,30.82,450500.0,21.924,21.9596,21.9026,21.9382,450500.0
2008-08-29 10:50:00,30.83,30.92,30.82,30.88,397000.0,21.9454,22.0094,21.9382,21.9809,397000.0
2008-08-29 10:55:00,30.88,30.89,30.81,30.84,257800.0,21.9809,21.9881,21.9311,21.9525,257800.0
2008-08-29 11:00:00,30.84,30.98,30.83,30.91,365800.0,21.9525,22.0521,21.9454,22.0023,365800.0
2008-08-29 11:05:00,30.91,30.97,30.87,30.97,239600.0,22.0023,22.045,21.9738,22.045,239600.0
2008-08-29 11:10:00,30.97,31.07,30.93,30.98,356000.0,22.045,22.1162,22.0165,22.0521,356000.0
2008-08-29 11:15:00,30.98,31.06,30.96,31.05,451100.0,22.0521,22.1091,22.0379,22.102,451100.0
2008-08-29 11:20:00,31.04,31.05,30.91,30.93,408600.0,22.0948,22.102,22.0023,22.0165,408600.0
2008-08-29 11:25:00,30.92,31.05,30.91,31.02,235500.0,22.0094,22.102,22.0023,22.0806,235500.0
2008-08-29 11:30:00,31.01,31.01,30.87,30.95,387500.0,22.0735,22.0735,21.9738,22.0308,387500.0
2008-08-29 11:35:00,30.94,30.96,30.85,30.87,330200.0,22.0237,22.0379,21.9596,21.9738,330200.0
2008-08-29 11:40:00,30.88,31.01,30.86,30.95,263000.0,21.9809,22.0735,21.9667,22.0308,263000.0
2008-08-29 11:45:00,30.94,31.01,30.91,30.95,415600.0,22.0237,22.0735,22.0023,22.0308,415600.0
2008-08-29 11:50:00,30.96,30.97,30.91,30.96,321000.0,22.0379,22.045,22.0023,22.0379,321000.0
2008-08-29 11:55:00,30.96,30.98,30.86,30.88,544900.0,22.0379,22.0521,21.9667,21.9809,544900.0
2008-08-29 12:00:00,30.88,30.89,30.79,30.79,499200.0,21.9809,21.9881,21.9169,21.9169,499200.0
2008-08-29 12:05:00,30.8,30.87,30.79,30.85,591100.0,21.924,21.9738,21.9169,21.9596,591100.0
2008-08-29 12:10:00,30.86,30.87,30.76,30.76,329200.0,21.9667,21.9738,21.8955,21.8955,329200.0
2008-08-29 12:15:00,30.76,30.89,30.74,30.87,267000.0,21.8955,21.9881,21.8813,21.9738,267000.0
2008-08-29 12:20:00,30.87,30.91,30.8,30.83,209900.0,21.9738,22.0023,21.924,21.9454,209900.0
2008-08-29 12:25:00,30.84,30.91,30.81,30.81,235100.0,21.9525,22.0023,21.9311,21.9311,235100.0
2008-08-29 12:30:00,30.81,30.89,30.81,30.88,96200.0,21.9311,21.9881,21.9311,21.9809,96200.0
2008-08-29 12:35:00,30.88,30.94,30.88,30.93,176100.0,21.9809,22.0237,21.9809,22.0165,176100.0
2008-08-29 12:40:00,30.93,30.95,30.87,30.92,205600.0,22.0165,22.0308,21.9738,22.0094,205600.0
2008-08-29 12:45:00,30.92,30.98,30.92,30.97,198400.0,22.0094,22.0521,22.0094,22.045,198400.0
2008-08-29 12:50:00,30.97,31.05,30.97,31.04,376200.0,22.045,22.102,22.045,22.0948,376200.0
2008-08-29 12:55:00,31.05,31.11,30.99,31.11,408300.0,22.102,22.1447,22.0592,22.1447,408300.0
2008-08-29 13:00:00,31.1,31.2,31.1,31.16,451000.0,22.1375,22.2087,22.1375,22.1803,451000.0
2008-08-29 13:05:00,31.15,31.18,31.07,31.11,459600.0,22.1731,22.1945,22.1162,22.1447,459600.0
2008-08-29 13:10:00,31.1,31.19,31.08,31.09,355300.0,22.1375,22.2016,22.1233,22.1304,355300.0
2008-08-29 13:15:00,31.09,31.12,31.07,31.12,432500.0,22.1304,22.1518,22.1162,22.1518,432500.0
2008-08-29 13:20:00,31.11,31.23,31.11,31.2,745800.0,22.1447,22.2301,22.1447,22.2087,745800.0
2008-08-29 13:25:00,31.21,31.29,31.2,31.25,385300.0,22.2158,22.2728,22.2087,22.2443,385300.0
2008-08-29 13:30:00,31.25,31.29,31.22,31.25,339700.0,22.2443,22.2728,22.223,22.2443,339700.0
2008-08-29 13:35:00,31.24,31.27,31.15,31.16,423900.0,22.2372,22.2586,22.1731,22.1803,423900.0
2008-08-29 13:40:00,31.16,31.29,31.15,31.26,255900.0,22.1803,22.2728,22.1731,22.2514,255900.0
2008-08-29 13:45:00,31.27,31.28,31.24,31.27,178700.0,22.2586,22.2657,22.2372,22.2586,178700.0
2008-08-29 13:50:00,31.28,31.33,31.27,31.29,293700.0,22.2657,22.3013,22.2586,22.2728,293700.0
2008-08-29 13:55:00,31.28,31.3,31.22,31.28,307900.0,22.2657,22.2799,22.223,22.2657,307900.0
2008-08-29 14:00:00,31.27,31.29,31.24,31.27,180500.0,22.2586,22.2728,22.2372,22.2586,180500.0
2008-08-29 14:05:00,31.27,31.28,31.2,31.26,232100.0,22.2586,22.2657,22.2087,22.2514,232100.0
2008-08-29 14:10:00,31.25,31.3,31.21,31.29,226300.0,22.2443,22.2799,22.2158,22.2728,226300.0
2008-08-29 14:15:00,31.3,31.37,31.27,31.36,422200.0,22.2799,22.3297,22.2586,22.3226,422200.0
2008-08-29 14:20:00,31.37,31.39,31.32,31.33,276400.0,22.3297,22.344,22.2941,22.3013,276400.0
2008-08-29 14:25:00,31.33,31.44,31.33,31.43,389000.0,22.3013,22.3796,22.3013,22.3724,389000.0
2008-08-29 14:30:00,31.44,31.48,31.4,31.46,512900.0,22.3796,22.408,22.3511,22.3938,512900.0
2008-08-29 14:35:00,31.45,31.46,31.37,31.38,436300.0,22.3867,22.3938,22.3297,22.3369,436300.0
2008-08-29 14:40:00,31.38,31.43,31.35,31.41,320000.0,22.3369,22.3724,22.3155,22.3582,320000.0
2008-08-29 14:45:00,31.4,31.41,31.32,31.35,381200.0,22.3511,22.3582,22.2941,22.3155,381200.0
2008-08-29 14:50:00,31.34,31.38,31.32,31.35,179200.0,22.3084,22.3369,22.2941,22.3155,179200.0
2008-08-29 14:55:00,31.34,31.42,31.34,31.41,340500.0,22.3084,22.3653,22.3084,22.3582,340500.0
2008-08-29 15:00:00,31.41,31.45,31.38,31.38,426500.0,22.3582,22.3867,22.3369,22.3369,426500.0
2008-08-29 15:05:00,31.38,31.41,31.31,31.36,533300.0,22.3369,22.3582,22.287,22.3226,533300.0
2008-08-29 15:10:00,31.37,31.38,31.26,31.3,320300.0,22.3297,22.3369,22.2514,22.2799,320300.0
2008-08-29 15:15:00,31.31,31.32,31.21,31.22,360300.0,22.287,22.2941,22.2158,22.223,360300.0
2008-08-29 15:20:00,31.22,31.24,31.1,31.19,629500.0,22.223,22.2372,22.1375,22.2016,629500.0
2008-08-29 15:25:00,31.19,31.2,31.1,31.11,400500.0,22.2016,22.2087,22.1375,22.1447,400500.0
2008-08-29 15:30:00,31.11,31.28,31.07,31.25,625400.0,22.1447,22.2657,22.1162,22.2443,625400.0
2008-08-29 15:35:00,31.25,31.31,31.17,31.17,642000.0,22.2443,22.287,22.1874,22.1874,642000.0
2008-08-29 15:40:00,31.17,31.26,31.11,31.21,736600.0,22.1874,22.2514,22.1447,22.2158,736600.0
2008-08-29 15:45:00,31.22,31.25,31.18,31.19,642200.0,22.223,22.2443,22.1945,22.2016,642200.0
2008-08-29 15:50:00,31.2,31.23,31.1,31.11,945900.0,22.2087,22.2301,22.1375,22.1447,945900.0
2008-08-29 15:55:00,31.11,31.16,31.04,31.11,1809700.0,22.1447,22.1803,22.0948,22.1447,1809700.0
2008-09-02 09:30:00,32.73,33.05,32.65,32.71,3997800.0,23.2978,23.5256,23.2409,23.2836,3997800.0
2008-09-02 09:35:00,32.71,33.14,32.69,32.81,2461200.0,23.2836,23.5897,23.2693,23.3548,2461200.0
2008-09-02 09:40:00,32.81,32.99,32.75,32.78,1500000.0,23.3548,23.4829,23.312,23.3334,1500000.0
2008-09-02 09:45:00,32.78,33.01,32.77,32.8,1870800.0,23.3334,23.4971,23.3263,23.3476,1870800.0
2008-09-02 09:50:00,32.82,32.82,32.65,32.75,1379900.0,23.3619,23.3619,23.2409,23.312,1379900.0
2008-09-02 09:55:00,32.75,32.83,32.61,32.73,864200.0,23.312,23.369,23.2124,23.2978,864200.0
2008-09-02 10:00:00,32.72,32.81,32.65,32.76,1281200.0,23.2907,23.3548,23.2409,23.3192,1281200.0
2008-09-02 10:05:00,32.76,32.77,32.65,32.7,1097600.0,23.3192,23.3263,23.2409,23.2765,1097600.0
2008-09-02 10:10:00,32.7,32.74,32.55,32.62,1174600.0,23.2765,23.3049,23.1697,23.2195,1174600.0
2008-09-02 10:15:00,32.62,32.71,32.58,32.63,846600.0,23.2195,23.2836,23.191,23.2266,846600.0
2008-09-02 10:20:00,32.63,32.64,32.52,32.58,765500.0,23.2266,23.2337,23.1483,23.191,765500.0
2008-09-02 10:25:00,32.58,32.7,32.54,32.69,770900.0,23.191,23.2765,23.1626,23.2693,770900.0
2008-09-02 10:30:00,32.69,32.75,32.55,32.66,1220300.0,23.2693,23.312,23.1697,23.248,1220300.0
2008-09-02 10:35:00,32.65,32.71,32.52,32.53,1468500.0,23.2409,23.2836,23.1483,23.1554,1468500.0
2008-09-02 10:40:00,32.52,32.54,32.38,32.41,1010200.0,23.1483,23.1626,23.0487,23.07,1010200.0
2008-09-02 10:45:00,32.42,32.54,32.3,32.5,1007300.0,23.0771,23.1626,22.9917,23.1341,1007300.0
2008-09-02 10:50:00,32.51,32.58,32.44,32.51,700000.0,23.1412,23.191,23.0914,23.1412,700000.0
2008-09-02 10:55:00,32.52,32.8,32.49,32.75,1179200.0,23.1483,23.3476,23.127,23.312,1179200.0
2008-09-02 11:00:00,32.75,32.78,32.68,32.68,924400.0,23.312,23.3334,23.2622,23.2622,924400.0
2008-09-02 11:05:00,32.68,32.79,32.67,32.76,979300.0,23.2622,23.3405,23.2551,23.3192,979300.0
2008-09-02 11:10:00,32.77,32.84,32.74,32.77,1163600.0,23.3263,23.3761,23.3049,23.3263,1163600.0
2008-09-02 11:15:00,32.76,32.78,32.68,32.72,995100.0,23.3192,23.3334,23.2622,23.2907,995100.0
2008-09-02 11:20:00,32.73,32.76,32.55,32.64,653700.0,23.2978,23.3192,23.1697,23.2337,653700.0
2008-09-02 11:25:00,32.64,32.72,32.61,32.67,605000.0,23.2337,23.2907,23.2124,23.2551,605000.0
2008-09-02 11:30:00,32.67,32.79,32.67,32.72,661600.0,23.2551,23.3405,23.2551,23.2907,661600.0
2008-09-02 11:35:00,32.72,32.77,32.67,32.74,494900.0,23.2907,23.3263,23.2551,23.3049,494900.0
2008-09-02 11:40:00,32.74,32.78,32.61,32.62,558800.0,23.3049,23.3334,23.2124,23.2195,558800.0
2008-09-02 11:45:00,32.62,32.69,32.6,32.68,572000.0,23.2195,23.2693,23.2053,23.2622,572000.0
2008-09-02 11:50:00,32.68,32.75,32.64,32.71,572300.0,23.2622,23.312,23.2337,23.2836,572300.0
2008-09-02 11:55:00,32.71,32.79,32.71,32.73,541700.0,23.2836,23.3405,23.2836,23.2978,541700.0
2008-09-02 12:00:00,32.73,32.79,32.65,32.78,638800.0,23.2978,23.3405,23.2409,23.3334,638800.0
2008-09-02 12:05:00,32.78,32.8,32.74,32.76,526300.0,23.3334,23.3476,23.3049,23.3192,526300.0
2008-09-02 12:10:00,32.76,32.84,32.75,32.83,487200.0,23.3192,23.3761,23.312,23.369,487200.0
2008-09-02 12:15:00,32.84,32.91,32.77,32.83,805600.0,23.3761,23.4259,23.3263,23.369,805600.0
2008-09-02 12:20:00,32.83,32.84,32.63,32.64,654000.0,23.369,23.3761,23.2266,23.2337,654000.0
2008-09-02 12:25:00,32.64,32.67,32.56,32.6,772800.0,23.2337,23.2551,23.1768,23.2053,772800.0
2008-09-02 12:30:00,32.6,32.65,32.5,32.53,536600.0,23.2053,23.2409,23.1341,23.1554,536600.0
2008-09-02 12:35:00,32.53,32.67,32.51,32.55,462800.0,23.1554,23.2551,23.1412,23.1697,462800.0
2008-09-02 12:40:00,32.54,32.57,32.47,32.53,461500.0,23.1626,23.1839,23.1127,23.1554,461500.0
2008-09-02 12:45:00,32.55,32.62,32.48,32.53,420100.0,23.1697,23.2195,23.1199,23.1554,420100.0
2008-09-02 12:50:00,32.53,32.6,32.5,32.55,366900.0,23.1554,23.2053,23.1341,23.1697,366900.0
2008-09-02 12:55:00,32.57,32.6,32.53,32.55,260300.0,23.1839,23.2053,23.1554,23.1697,260300.0
2008-09-02 13:00:00,32.56,32.56,32.42,32.5,456400.0,23.1768,23.1768,23.0771,23.1341,456400.0
2008-09-02 13:05:00,32.5,32.57,32.45,32.53,399200.0,23.1341,23.1839,23.0985,23.1554,399200.0
2008-09-02 13:10:00,32.53,32.6,32.52,32.56,376200.0,23.1554,23.2053,23.1483,23.1768,376200.0
2008-09-02 13:15:00,32.57,32.72,32.54,32.55,287800.0,23.1839,23.2907,23.1626,23.1697,287800.0
2008-09-02 13:20:00,32.53,32.57,32.48,32.49,333300.0,23.1554,23.1839,23.1199,23.127,333300.0
2008-09-02 13:25:00,32.49,32.58,32.48,32.58,226200.0,23.127,23.191,23.1199,23.191,226200.0
2008-09-02 13:30:00,32.57,32.62,32.49,32.61,347700.0,23.1839,23.2195,23.127,23.2124,347700.0
2008-09-02 13:35:00,32.6,32.65,32.57,32.59,398400.0,23.2053,23.2409,23.1839,23.1982,398400.0
2008-09-02 13:40:00,32.59,32.61,32.48,32.54,497900.0,23.1982,23.2124,23.1199,23.1626,497900.0
2008-09-02 13:45:00,32.54,32.54,32.46,32.47,492600.0,23.1626,23.1626,23.1056,23.1127,492600.0
2008-09-02 13:50:00,32.47,32.49,32.31,32.35,1013200.0,23.1127,23.127,22.9988,23.0273,1013200.0
2008-09-02 13:55:00,32.35,32.39,32.15,32.29,694300.0,23.0273,23.0558,22.885,22.9846,694300.0
2008-09-02 14:00:00,32.29,32.4,32.19,32.35,920900.0,22.9846,23.0629,22.9134,23.0273,920900.0
2008-09-02 14:05:00,32.35,32.4,32.26,32.26,550600.0,23.0273,23.0629,22.9633,22.9633,550600.0
2008-09-02 14:10:00,32.26,32.3,32.13,32.22,752300.0,22.9633,22.9917,22.8707,22.9348,752300.0
2008-09-02 14:15:00,32.22,32.32,32.15,32.26,788900.0,22.9348,23.006,22.885,22.9633,788900.0
2008-09-02 14:20:00,32.26,32.33,32.19,32.32,622500.0,22.9633,23.0131,22.9134,23.006,622500.0
2008-09-02 14:25:00,32.33,32.39,32.23,32.3,552800.0,23.0131,23.0558,22.9419,22.9917,552800.0
2008-09-02 14:30:00,32.29,32.49,32.29,32.44,630500.0,22.9846,23.127,22.9846,23.0914,630500.0
2008-09-02 14:35:00,32.43,32.44,32.16,32.2,684200.0,23.0843,23.0914,22.8921,22.9205,684200.0
2008-09-02 14:40:00,32.2,32.33,32.19,32.28,579300.0,22.9205,23.0131,22.9134,22.9775,579300.0
2008-09-02 14:45:00,32.29,32.36,32.18,32.27,632100.0,22.9846,23.0344,22.9063,22.9704,632100.0
2008-09-02 14:50:00,32.26,32.29,32.1,32.11,873900.0,22.9633,22.9846,22.8494,22.8565,873900.0
2008-09-02 14:55:00,32.1,32.21,32.06,32.15,806000.0,22.8494,22.9277,22.8209,22.885,806000.0
2008-09-02 15:00:00,32.14,32.21,32.1,32.14,723800.0,22.8778,22.9277,22.8494,22.8778,723800.0
2008-09-02 15:05:00,32.14,32.3,32.13,32.23,799600.0,22.8778,22.9917,22.8707,22.9419,799600.0
2008-09-02 15:10:00,32.23,32.25,32.13,32.15,503700.0,22.9419,22.9561,22.8707,22.885,503700.0
2008-09-02 15:15:00,32.15,32.29,32.15,32.29,689300.0,22.885,22.9846,22.885,22.9846,689300.0
2008-09-02 15:20:00,32.28,32.44,32.27,32.38,652700.0,22.9775,23.0914,22.9704,23.0487,652700.0
2008-09-02 15:25:00,32.39,32.5,32.32,32.45,939100.0,23.0558,23.1341,23.006,23.0985,939100.0
2008-09-02 15:30:00,32.45,32.52,32.39,32.44,1040700.0,23.0985,23.1483,23.0558,23.0914,1040700.0
2008-09-02 15:35:00,32.45,32.47,32.35,32.43,926700.0,23.0985,23.1127,23.0273,23.0843,926700.0
2008-09-02 15:40:00,32.43,32.48,32.27,32.32,1312100.0,23.0843,23.1199,22.9704,23.006,1312100.0
2008-09-02 15:45:00,32.32,32.47,32.24,32.4,1342300.0,23.006,23.1127,22.949,23.0629,1342300.0
2008-09-02 15:50:00,32.39,32.49,32.36,32.48,1072200.0,23.0558,23.127,23.0344,23.1199,1072200.0
2008-09-02 15:55:00,32.48,32.63,32.44,32.6,2080500.0,23.1199,23.2266,23.0914,23.2053,2080500.0
2008-09-03 09:30:00,32.21,32.27,31.6,31.72,1953600.0,23.3729,23.4164,22.9302,23.0173,1953600.0
2008-09-03 09:35:00,31.72,31.73,31.55,31.65,1088500.0,23.0173,23.0246,22.8939,22.9665,1088500.0
2008-09-03 09:40:00,31.65,31.79,31.55,31.7,1379000.0,22.9665,23.0681,22.8939,23.0028,1379000.0
2008-09-03 09:45:00,31.7,31.89,31.69,31.89,1444100.0,23.0028,23.1407,22.9955,23.1407,1444100.0
2008-09-03 09:50:00,31.89,32.06,31.88,32.03,1736200.0,23.1407,23.264,23.1334,23.2422,1736200.0
2008-09-03 09:55:00,32.03,32.11,31.9,32.05,1404000.0,23.2422,23.3003,23.1479,23.2568,1404000.0
2008-09-03 10:00:00,32.05,32.3,32.04,32.23,1754700.0,23.2568,23.4382,23.2495,23.3874,1754700.0
2008-09-03 10:05:00,32.24,32.3,32.13,32.21,1390300.0,23.3946,23.4382,23.3148,23.3729,1390300.0
2008-09-03 10:10:00,32.21,32.36,32.14,32.34,1515900.0,23.3729,23.4817,23.3221,23.4672,1515900.0
2008-09-03 10:15:00,32.34,32.34,32.19,32.21,993400.0,23.4672,23.4672,23.3584,23.3729,993400.0
2008-09-03 10:20:00,32.21,32.4,32.19,32.4,1148200.0,23.3729,23.5107,23.3584,23.5107,1148200.0
2008-09-03 10:25:00,32.4,32.45,32.32,32.39,1123000.0,23.5107,23.547,23.4527,23.5035,1123000.0
2008-09-03 10:30:00,32.38,32.46,32.35,32.39,780600.0,23.4962,23.5543,23.4745,23.5035,780600.0
2008-09-03 10:35:00,32.4,32.51,32.39,32.5,1134500.0,23.5107,23.5906,23.5035,23.5833,1134500.0
2008-09-03 10:40:00,32.49,32.67,32.48,32.54,1147100.0,23.576,23.7067,23.5688,23.6123,1147100.0
2008-09-03 10:45:00,32.54,32.58,32.45,32.54,1052300.0,23.6123,23.6414,23.547,23.6123,1052300.0
2008-09-03 10:50:00,32.54,32.62,32.52,32.58,919600.0,23.6123,23.6704,23.5978,23.6414,919600.0
2008-09-03 10:55:00,32.58,32.7,32.58,32.65,904900.0,23.6414,23.7284,23.6414,23.6921,904900.0
2008-09-03 11:00:00,32.65,32.92,32.65,32.9,1606500.0,23.6921,23.8881,23.6921,23.8736,1606500.0
2008-09-03 11:05:00,32.9,32.96,32.86,32.87,1296200.0,23.8736,23.9171,23.8445,23.8518,1296200.0
2008-09-03 11:10:00,32.88,32.93,32.83,32.84,1073300.0,23.859,23.8953,23.8228,23.83,1073300.0
2008-09-03 11:15:00,32.85,32.88,32.78,32.85,1042900.0,23.8373,23.859,23.7865,23.8373,1042900.0
2008-09-03 11:20:00,32.84,32.88,32.75,32.78,833900.0,23.83,23.859,23.7647,23.7865,833900.0
2008-09-03 11:25:00,32.77,32.83,32.61,32.62,1024600.0,23.7792,23.8228,23.6631,23.6704,1024600.0
2008-09-03 11:30:00,32.63,32.68,32.51,32.53,854700.0,23.6776,23.7139,23.5906,23.6051,854700.0
2008-09-03 11:35:00,32.54,32.54,32.34,32.48,1394500.0,23.6123,23.6123,23.4672,23.5688,1394500.0
2008-09-03 11:40:00,32.48,32.51,32.39,32.48,688800.0,23.5688,23.5906,23.5035,23.5688,688800.0
2008-09-03 11:45:00,32.47,32.52,32.44,32.49,501000.0,23.5615,23.5978,23.5398,23.576,501000.0
2008-09-03 11:50:00,32.49,32.65,32.48,32.64,574900.0,23.576,23.6921,23.5688,23.6849,574900.0
2008-09-03 11:55:00,32.63,32.63,32.46,32.47,618500.0,23.6776,23.6776,23.5543,23.5615,618500.0
2008-09-03 12:00:00,32.49,32.52,32.4,32.48,684400.0,23.576,23.5978,23.5107,23.5688,684400.0
2008-09-03 12:05:00,32.48,32.58,32.38,32.42,797300.0,23.5688,23.6414,23.4962,23.5252,797300.0
2008-09-03 12:10:00,32.42,32.52,32.39,32.52,902900.0,23.5252,23.5978,23.5035,23.5978,902900.0
2008-09-03 12:15:00,32.52,32.56,32.45,32.5,635700.0,23.5978,23.6268,23.547,23.5833,635700.0
2008-09-03 12:20:00,32.5,32.68,32.46,32.65,771000.0,23.5833,23.7139,23.5543,23.6921,771000.0
2008-09-03 12:25:00,32.65,32.68,32.59,32.66,540700.0,23.6921,23.7139,23.6486,23.6994,540700.0
2008-09-03 12:30:00,32.65,32.66,32.56,32.62,545500.0,23.6921,23.6994,23.6268,23.6704,545500.0
2008-09-03 12:35:00,32.62,32.83,32.62,32.8,621800.0,23.6704,23.8228,23.6704,23.801,621800.0
2008-09-03 12:40:00,32.8,32.81,32.71,32.76,466400.0,23.801,23.8082,23.7357,23.772,466400.0
2008-09-03 12:45:00,32.76,32.8,32.74,32.76,395300.0,23.772,23.801,23.7575,23.772,395300.0
2008-09-03 12:50:00,32.77,32.8,32.75,32.8,315200.0,23.7792,23.801,23.7647,23.801,315200.0
2008-09-03 12:55:00,32.8,32.8,32.69,32.73,404300.0,23.801,23.801,23.7212,23.7502,404300.0
2008-09-03 13:00:00,32.73,32.74,32.59,32.7,572500.0,23.7502,23.7575,23.6486,23.7284,572500.0
2008-09-03 13:05:00,32.69,32.74,32.64,32.73,447200.0,23.7212,23.7575,23.6849,23.7502,447200.0
2008-09-03 13:10:00,32.72,32.75,32.62,32.75,567500.0,23.7429,23.7647,23.6704,23.7647,567500.0
2008-09-03 13:15:00,32.74,32.78,32.62,32.72,647600.0,23.7575,23.7865,23.6704,23.7429,647600.0
2008-09-03 13:20:00,32.72,32.8,32.62,32.64,604900.0,23.7429,23.801,23.6704,23.6849,604900.0
2008-09-03 13:25:00,32.63,32.67,32.57,32.64,407600.0,23.6776,23.7067,23.6341,23.6849,407600.0
2008-09-03 13:30:00,32.63,32.66,32.56,32.57,457600.0,23.6776,23.6994,23.6268,23.6341,457600.0
2008-09-03 13:35:00,32.56,32.64,32.56,32.63,347400.0,23.6268,23.6849,23.6268,23.6776,347400.0
2008-09-03 13:40:00,32.63,32.68,32.56,32.67,454700.0,23.6776,23.7139,23.6268,23.7067,454700.0
2008-09-03 13:45:00,32.67,32.76,32.61,32.69,554500.0,23.7067,23.772,23.6631,23.7212,554500.0
2008-09-03 13:50:00,32.69,32.73,32.62,32.66,444600.0,23.7212,23.7502,23.6704,23.6994,444600.0
2008-09-03 13:55:00,32.65,32.73,32.62,32.72,403900.0,23.6921,23.7502,23.6704,23.7429,403900.0
2008-09-03 14:00:00,32.72,32.77,32.55,32.76,1028700.0,23.7429,23.7792,23.6196,23.772,1028700.0
2008-09-03 14:05:00,32.76,32.76,32.58,32.61,726200.0,23.772,23.772,23.6414,23.6631,726200.0
2008-09-03 14:10:00,32.61,32.63,32.43,32.52,620000.0,23.6631,23.6776,23.5325,23.5978,620000.0
2008-09-03 14:15:00,32.55,32.62,32.5,32.57,494700.0,23.6196,23.6704,23.5833,23.6341,494700.0
2008-09-03 14:20:00,32.57,32.6,32.5,32.55,705400.0,23.6341,23.6559,23.5833,23.6196,705400.0
2008-09-03 14:25:00,32.55,32.6,32.48,32.54,759000.0,23.6196,23.6559,23.5688,23.6123,759000.0
2008-09-03 14:30:00,32.53,32.66,32.51,32.57,590300.0,23.6051,23.6994,23.5906,23.6341,590300.0
2008-09-03 14:35:00,32.57,32.75,32.54,32.74,739500.0,23.6341,23.7647,23.6123,23.7575,739500.0
2008-09-03 14:40:00,32.73,32.73,32.62,32.67,528100.0,23.7502,23.7502,23.6704,23.7067,528100.0
2008-09-03 14:45:00,32.67,32.72,32.6,32.66,525000.0,23.7067,23.7429,23.6559,23.6994,525000.0
2008-09-03 14:50:00,32.66,32.67,32.56,32.57,490100.0,23.6994,23.7067,23.6268,23.6341,490100.0
2008-09-03 14:55:00,32.58,32.76,32.57,32.75,590100.0,23.6414,23.772,23.6341,23.7647,590100.0
2008-09-03 15:00:00,32.76,32.81,32.68,32.68,496900.0,23.772,23.8082,23.7139,23.7139,496900.0
2008-09-03 15:05:00,32.69,32.72,32.63,32.66,483600.0,23.7212,23.7429,23.6776,23.6994,483600.0
2008-09-03 15:10:00,32.66,32.78,32.61,32.78,497500.0,23.6994,23.7865,23.6631,23.7865,497500.0
2008-09-03 15:15:00,32.78,32.83,32.67,32.82,753900.0,23.7865,23.8228,23.7067,23.8155,753900.0
2008-09-03 15:20:00,32.83,32.99,32.75,32.98,1433000.0,23.8228,23.9389,23.7647,23.9316,1433000.0
2008-09-03 15:25:00,32.96,32.99,32.88,32.92,1106900.0,23.9171,23.9389,23.859,23.8881,1106900.0
2008-09-03 15:30:00,32.92,32.95,32.81,32.92,983200.0,23.8881,23.9098,23.8082,23.8881,983200.0
2008-09-03 15:35:00,32.93,32.99,32.92,32.99,1401100.0,23.8953,23.9389,23.8881,23.9389,1401100.0
2008-09-03 15:40:00,32.99,32.99,32.9,32.91,1612200.0,23.9389,23.9389,23.8736,23.8808,1612200.0
2008-09-03 15:45:00,32.92,32.96,32.85,32.93,1171900.0,23.8881,23.9171,23.8373,23.8953,1171900.0
2008-09-03 15:50:00,32.92,32.98,32.88,32.97,1031600.0,23.8881,23.9316,23.859,23.9244,1031600.0
2008-09-03 15:55:00,32.97,32.99,32.93,32.97,2037400.0,23.9244,23.9389,23.8953,23.9244,2037400.0
2008-09-04 09:30:00,32.58,32.6,32.37,32.47,1358600.0,23.6414,23.6559,23.489,23.5615,1358600.0
2008-09-04 09:35:00,32.47,32.54,32.38,32.4,1075600.0,23.5615,23.6123,23.4962,23.5107,1075600.0
2008-09-04 09:40:00,32.4,32.53,32.4,32.49,666100.0,23.5107,23.6051,23.5107,23.576,666100.0
2008-09-04 09:45:00,32.49,32.52,32.28,32.5,1195000.0,23.576,23.5978,23.4237,23.5833,1195000.0
2008-09-04 09:50:00,32.5,32.65,32.44,32.61,1376600.0,23.5833,23.6921,23.5398,23.6631,1376600.0
2008-09-04 09:55:00,32.61,32.74,32.5,32.51,1385400.0,23.6631,23.7575,23.5833,23.5906,1385400.0
2008-09-04 10:00:00,32.51,32.75,32.49,32.7,1198100.0,23.5906,23.7647,23.576,23.7284,1198100.0
2008-09-04 10:05:00,32.7,32.78,32.62,32.71,958300.0,23.7284,23.7865,23.6704,23.7357,958300.0
2008-09-04 10:10:00,32.72,32.8,32.67,32.68,819400.0,23.7429,23.801,23.7067,23.7139,819400.0
2008-09-04 10:15:00,32.68,32.7,32.58,32.66,488200.0,23.7139,23.7284,23.6414,23.6994,488200.0
2008-09-04 10:20:00,32.67,32.72,32.54,32.58,580600.0,23.7067,23.7429,23.6123,23.6414,580600.0
2008-09-04 10:25:00,32.57,32.59,32.42,32.43,866000.0,23.6341,23.6486,23.5252,23.5325,866000.0
2008-09-04 10:30:00,32.43,32.44,32.07,32.12,1444100.0,23.5325,23.5398,23.2713,23.3076,1444100.0
2008-09-04 10:35:00,32.13,32.26,32.07,32.18,1003400.0,23.3148,23.4091,23.2713,23.3511,1003400.0
2008-09-04 10:40:00,32.19,32.2,32.0,32.08,990500.0,23.3584,23.3656,23.2205,23.2785,990500.0
2008-09-04 10:45:00,32.08,32.18,32.0,32.06,942400.0,23.2785,23.3511,23.2205,23.264,942400.0
2008-09-04 10:50:00,32.0,32.24,31.99,32.13,878500.0,23.2205,23.3946,23.2132,23.3148,878500.0
2008-09-04 10:55:00,32.13,32.16,31.95,31.98,974600.0,23.3148,23.3366,23.1842,23.206,974600.0
2008-09-04 11:00:00,31.98,31.98,31.65,31.74,1629800.0,23.206,23.206,22.9665,23.0318,1629800.0
2008-09-04 11:05:00,31.73,31.77,31.56,31.74,1140100.0,23.0246,23.0536,22.9012,23.0318,1140100.0
2008-09-04 11:10:00,31.74,31.85,31.62,31.8,864800.0,23.0318,23.1116,22.9447,23.0754,864800.0
2008-09-04 11:15:00,31.79,31.8,31.65,31.72,697000.0,23.0681,23.0754,22.9665,23.0173,697000.0
2008-09-04 11:20:00,31.72,31.8,31.56,31.73,767800.0,23.0173,23.0754,22.9012,23.0246,767800.0
2008-09-04 11:25:00,31.73,31.84,31.71,31.72,435200.0,23.0246,23.1044,23.01,23.0173,435200.0
2008-09-04 11:30:00,31.73,31.8,31.7,31.75,439300.0,23.0246,23.0754,23.0028,23.0391,439300.0
2008-09-04 11:35:00,31.76,31.77,31.64,31.67,566100.0,23.0463,23.0536,22.9592,22.981,566100.0
2008-09-04 11:40:00,31.66,31.77,31.62,31.73,397600.0,22.9738,23.0536,22.9447,23.0246,397600.0
2008-09-04 11:45:00,31.74,31.75,31.67,31.69,430000.0,23.0318,23.0391,22.981,22.9955,430000.0
2008-09-04 11:50:00,31.69,31.83,31.67,31.74,641400.0,22.9955,23.0971,22.981,23.0318,641400.0
2008-09-04 11:55:00,31.74,31.74,31.6,31.62,344100.0,23.0318,23.0318,22.9302,22.9447,344100.0
2008-09-04 12:00:00,31.61,31.71,31.6,31.65,287900.0,22.9375,23.01,22.9302,22.9665,287900.0
2008-09-04 12:05:00,31.65,31.69,31.61,31.64,335700.0,22.9665,22.9955,22.9375,22.9592,335700.0
2008-09-04 12:10:00,31.65,31.65,31.58,31.63,565400.0,22.9665,22.9665,22.9157,22.952,565400.0
2008-09-04 12:15:00,31.62,31.62,31.5,31.5,554800.0,22.9447,22.9447,22.8577,22.8577,554800.0
2008-09-04 12:20:00,31.5,31.67,31.5,31.57,431000.0,22.8577,22.981,22.8577,22.9085,431000.0
2008-09-04 12:25:00,31.57,31.58,31.52,31.53,390700.0,22.9085,22.9157,22.8722,22.8794,390700.0
2008-09-04 12:30:00,31.53,31.6,31.51,31.57,397900.0,22.8794,22.9302,22.8649,22.9085,397900.0
2008-09-04 12:35:00,31.58,31.64,31.57,31.6,274100.0,22.9157,22.9592,22.9085,22.9302,274100.0
2008-09-04 12:40:00,31.61,31.62,31.51,31.54,552000.0,22.9375,22.9447,22.8649,22.8867,552000.0
2008-09-04 12:45:00,31.54,31.55,31.4,31.44,761500.0,22.8867,22.8939,22.7851,22.8141,761500.0
2008-09-04 12:50:00,31.44,31.47,31.35,31.35,680900.0,22.8141,22.8359,22.7488,22.7488,680900.0
2008-09-04 12:55:00,31.35,31.41,31.34,31.41,340200.0,22.7488,22.7924,22.7416,22.7924,340200.0
2008-09-04 13:00:00,31.4,31.54,31.4,31.52,504100.0,22.7851,22.8867,22.7851,22.8722,504100.0
2008-09-04 13:05:00,31.52,31.52,31.39,31.46,586200.0,22.8722,22.8722,22.7778,22.8286,586200.0
2008-09-04 13:10:00,31.46,31.52,31.43,31.44,273300.0,22.8286,22.8722,22.8069,22.8141,273300.0
2008-09-04 13:15:00,31.44,31.48,31.4,31.42,215300.0,22.8141,22.8431,22.7851,22.7996,215300.0
2008-09-04 13:20:00,31.43,31.44,31.35,31.35,287200.0,22.8069,22.8141,22.7488,22.7488,287200.0
2008-09-04 13:25:00,31.35,31.4,31.17,31.2,910500.0,22.7488,22.7851,22.6182,22.64,910500.0
2008-09-04 13:30:00,31.19,31.23,31.1,31.15,714500.0,22.6327,22.6617,22.5674,22.6037,714500.0
2008-09-04 13:35:00,31.15,31.34,31.15,31.29,517200.0,22.6037,22.7416,22.6037,22.7053,517200.0
2008-09-04 13:40:00,31.29,31.3,31.22,31.3,765600.0,22.7053,22.7125,22.6545,22.7125,765600.0
2008-09-04 13:45:00,31.3,31.32,31.24,31.25,395000.0,22.7125,22.727,22.669,22.6762,395000.0
2008-09-04 13:50:00,31.25,31.27,31.17,31.22,382200.0,22.6762,22.6908,22.6182,22.6545,382200.0
2008-09-04 13:55:00,31.22,31.4,31.2,31.36,612600.0,22.6545,22.7851,22.64,22.7561,612600.0
2008-09-04 14:00:00,31.35,31.36,31.21,31.3,555400.0,22.7488,22.7561,22.6472,22.7125,555400.0
2008-09-04 14:05:00,31.31,31.31,31.19,31.22,647800.0,22.7198,22.7198,22.6327,22.6545,647800.0
2008-09-04 14:10:00,31.22,31.24,30.92,30.94,1492100.0,22.6545,22.669,22.4368,22.4513,1492100.0
2008-09-04 14:15:00,30.94,31.08,30.91,30.98,962200.0,22.4513,22.5529,22.4295,22.4803,962200.0
2008-09-04 14:20:00,30.99,31.04,30.92,31.0,663800.0,22.4876,22.5239,22.4368,22.4948,663800.0
2008-09-04 14:25:00,31.02,31.19,31.0,31.15,742300.0,22.5094,22.6327,22.4948,22.6037,742300.0
2008-09-04 14:30:00,31.15,31.16,30.98,31.0,687700.0,22.6037,22.6109,22.4803,22.4948,687700.0
2008-09-04 14:35:00,31.0,31.08,30.93,31.08,502800.0,22.4948,22.5529,22.444,22.5529,502800.0
2008-09-04 14:40:00,31.08,31.16,31.01,31.09,642400.0,22.5529,22.6109,22.5021,22.5601,642400.0
2008-09-04 14:45:00,31.1,31.1,30.9,30.95,654200.0,22.5674,22.5674,22.4223,22.4586,654200.0
2008-09-04 14:50:00,30.96,30.96,30.82,30.86,703900.0,22.4658,22.4658,22.3642,22.3933,703900.0
2008-09-04 14:55:00,30.86,31.0,30.81,30.97,611300.0,22.3933,22.4948,22.357,22.4731,611300.0
2008-09-04 15:00:00,30.98,31.06,30.91,30.97,821300.0,22.4803,22.5384,22.4295,22.4731,821300.0
2008-09-04 15:05:00,30.98,31.43,30.94,30.94,926900.0,22.4803,22.8069,22.4513,22.4513,926900.0
2008-09-04 15:10:00,30.94,31.12,30.88,31.09,994500.0,22.4513,22.5819,22.4078,22.5601,994500.0
2008-09-04 15:15:00,31.09,31.29,31.07,31.08,1235400.0,22.5601,22.7053,22.5456,22.5529,1235400.0
2008-09-04 15:20:00,31.08,31.11,30.96,31.04,943400.0,22.5529,22.5747,22.4658,22.5239,943400.0
2008-09-04 15:25:00,31.03,31.18,31.03,31.06,762500.0,22.5166,22.6255,22.5166,22.5384,762500.0
2008-09-04 15:30:00,31.07,31.15,30.97,31.14,1245700.0,22.5456,22.6037,22.4731,22.5964,1245700.0
2008-09-04 15:35:00,31.15,31.16,30.84,30.89,1617200.0,22.6037,22.6109,22.3787,22.415,1617200.0
2008-09-04 15:40:00,30.88,30.97,30.81,30.92,1824300.0,22.4078,22.4731,22.357,22.4368,1824300.0
2008-09-04 15:45:00,30.91,30.95,30.75,30.77,1756400.0,22.4295,22.4586,22.3134,22.3279,1756400.0
2008-09-04 15:50:00,30.78,30.9,30.75,30.84,1998700.0,22.3352,22.4223,22.3134,22.3787,1998700.0
2008-09-04 15:55:00,30.85,30.85,30.5,30.55,3711800.0,22.386,22.386,22.132,22.1683,3711800.0
2008-09-05 09:30:00,30.1,30.3,29.82,30.14,2441900.0,21.8418,21.9869,21.6386,21.8708,2441900.0
2008-09-05 09:35:00,30.14,30.19,29.91,29.95,2013600.0,21.8708,21.9071,21.7039,21.7329,2013600.0
2008-09-05 09:40:00,29.95,30.02,29.82,29.97,1260700.0,21.7329,21.7837,21.6386,21.7474,1260700.0
2008-09-05 09:45:00,29.97,30.45,29.9,30.34,2508800.0,21.7474,22.0957,21.6966,22.0159,2508800.0
2008-09-05 09:50:00,30.34,30.38,30.02,30.19,1173100.0,22.0159,22.0449,21.7837,21.9071,1173100.0
2008-09-05 09:55:00,30.19,30.2,30.0,30.06,812400.0,21.9071,21.9143,21.7692,21.8127,812400.0
2008-09-05 10:00:00,30.06,30.35,30.02,30.34,1826300.0,21.8127,22.0232,21.7837,22.0159,1826300.0
2008-09-05 10:05:00,30.34,30.34,30.02,30.06,1084200.0,22.0159,22.0159,21.7837,21.8127,1084200.0
2008-09-05 10:10:00,30.06,30.07,29.9,30.01,1008900.0,21.8127,21.82,21.6966,21.7765,1008900.0
2008-09-05 10:15:00,30.01,30.17,29.93,30.16,952300.0,21.7765,21.8926,21.7184,21.8853,952300.0
2008-09-05 10:20:00,30.13,30.26,30.0,30.06,1324700.0,21.8635,21.9579,21.7692,21.8127,1324700.0
2008-09-05 10:25:00,30.07,30.25,30.06,30.12,665100.0,21.82,21.9506,21.8127,21.8563,665100.0
2008-09-05 10:30:00,30.12,30.25,30.08,30.15,778000.0,21.8563,21.9506,21.8273,21.878,778000.0
2008-09-05 10:35:00,30.15,30.5,30.15,30.32,1858200.0,21.878,22.132,21.878,22.0014,1858200.0
2008-09-05 10:40:00,30.32,30.46,30.27,30.42,686600.0,22.0014,22.103,21.9651,22.074,686600.0
2008-09-05 10:45:00,30.43,30.47,30.28,30.43,922500.0,22.0812,22.1103,21.9724,22.0812,922500.0
2008-09-05 10:50:00,30.42,30.59,30.4,30.49,1217800.0,22.074,22.1973,22.0595,22.1248,1217800.0
2008-09-05 10:55:00,30.48,30.52,30.25,30.33,1080700.0,22.1175,22.1465,21.9506,22.0087,1080700.0
2008-09-05 11:00:00,30.33,30.45,30.29,30.36,634200.0,22.0087,22.0957,21.9796,22.0304,634200.0
2008-09-05 11:05:00,30.37,30.41,30.21,30.21,822400.0,22.0377,22.0667,21.9216,21.9216,822400.0
2008-09-05 11:10:00,30.22,30.22,30.06,30.09,880000.0,21.9288,21.9288,21.8127,21.8345,880000.0
2008-09-05 11:15:00,30.1,30.16,30.01,30.02,814100.0,21.8418,21.8853,21.7765,21.7837,814100.0
2008-09-05 11:20:00,30.02,30.18,30.01,30.18,1064700.0,21.7837,21.8998,21.7765,21.8998,1064700.0
2008-09-05 11:25:00,30.18,30.29,30.15,30.29,1083200.0,21.8998,21.9796,21.878,21.9796,1083200.0
2008-09-05 11:30:00,30.29,30.45,30.24,30.45,758900.0,21.9796,22.0957,21.9434,22.0957,758900.0
2008-09-05 11:35:00,30.45,30.6,30.39,30.55,1327500.0,22.0957,22.2046,22.0522,22.1683,1327500.0
2008-09-05 11:40:00,30.55,30.77,30.54,30.66,1340900.0,22.1683,22.3279,22.161,22.2481,1340900.0
2008-09-05 11:45:00,30.67,30.72,30.57,30.7,773200.0,22.2554,22.2917,22.1828,22.2771,773200.0
2008-09-05 11:50:00,30.7,31.04,30.66,31.01,1495300.0,22.2771,22.5239,22.2481,22.5021,1495300.0
2008-09-05 11:55:00,31.01,31.15,30.92,30.93,1492300.0,22.5021,22.6037,22.4368,22.444,1492300.0
2008-09-05 12:00:00,30.93,31.26,30.92,31.14,1247900.0,22.444,22.6835,22.4368,22.5964,1247900.0
2008-09-05 12:05:00,31.14,31.15,30.97,31.12,1184600.0,22.5964,22.6037,22.4731,22.5819,1184600.0
2008-09-05 12:10:00,31.13,31.15,30.87,30.89,882100.0,22.5892,22.6037,22.4005,22.415,882100.0
2008-09-05 12:15:00,30.88,31.06,30.87,30.96,440400.0,22.4078,22.5384,22.4005,22.4658,440400.0
2008-09-05 12:20:00,30.96,31.01,30.88,30.95,373900.0,22.4658,22.5021,22.4078,22.4586,373900.0
2008-09-05 12:25:00,30.94,31.17,30.94,31.12,668100.0,22.4513,22.6182,22.4513,22.5819,668100.0
2008-09-05 12:30:00,31.13,31.33,31.12,31.26,1024100.0,22.5892,22.7343,22.5819,22.6835,1024100.0
2008-09-05 12:35:00,31.25,31.45,31.22,31.32,1278300.0,22.6762,22.8214,22.6545,22.727,1278300.0
2008-09-05 12:40:00,31.32,31.33,31.2,31.32,583700.0,22.727,22.7343,22.64,22.727,583700.0
2008-09-05 12:45:00,31.32,31.45,31.24,31.4,678700.0,22.727,22.8214,22.669,22.7851,678700.0
2008-09-05 12:50:00,31.39,31.46,31.28,31.36,969200.0,22.7778,22.8286,22.698,22.7561,969200.0
2008-09-05 12:55:00,31.36,31.39,31.22,31.27,428600.0,22.7561,22.7778,22.6545,22.6908,428600.0
2008-09-05 13:00:00,31.25,31.33,31.2,31.22,686700.0,22.6762,22.7343,22.64,22.6545,686700.0
2008-09-05 13:05:00,31.23,31.45,31.23,31.34,858900.0,22.6617,22.8214,22.6617,22.7416,858900.0
2008-09-05 13:10:00,31.34,31.49,31.34,31.47,708000.0,22.7416,22.8504,22.7416,22.8359,708000.0
2008-09-05 13:15:00,31.47,31.63,31.46,31.55,1011500.0,22.8359,22.952,22.8286,22.8939,1011500.0
2008-09-05 13:20:00,31.54,31.57,31.43,31.57,402600.0,22.8867,22.9085,22.8069,22.9085,402600.0
2008-09-05 13:25:00,31.57,31.64,31.52,31.53,418500.0,22.9085,22.9592,22.8722,22.8794,418500.0
2008-09-05 13:30:00,31.53,31.81,31.51,31.77,721600.0,22.8794,23.0826,22.8649,23.0536,721600.0
2008-09-05 13:35:00,31.77,31.77,31.46,31.47,845300.0,23.0536,23.0536,22.8286,22.8359,845300.0
2008-09-05 13:40:00,31.46,31.6,31.46,31.57,734700.0,22.8286,22.9302,22.8286,22.9085,734700.0
2008-09-05 13:45:00,31.58,31.58,31.4,31.44,560500.0,22.9157,22.9157,22.7851,22.8141,560500.0
2008-09-05 13:50:00,31.44,31.45,31.37,31.4,480100.0,22.8141,22.8214,22.7633,22.7851,480100.0
2008-09-05 13:55:00,31.4,31.5,31.39,31.49,480900.0,22.7851,22.8577,22.7778,22.8504,480900.0
2008-09-05 14:00:00,31.49,31.49,31.35,31.46,423000.0,22.8504,22.8504,22.7488,22.8286,423000.0
2008-09-05 14:05:00,31.46,31.59,31.45,31.58,592400.0,22.8286,22.923,22.8214,22.9157,592400.0
2008-09-05 14:10:00,31.58,31.69,31.51,31.68,735400.0,22.9157,22.9955,22.8649,22.9883,735400.0
2008-09-05 14:15:00,31.68,31.71,31.57,31.7,802400.0,22.9883,23.01,22.9085,23.0028,802400.0
2008-09-05 14:20:00,31.71,31.75,31.6,31.67,1029700.0,23.01,23.0391,22.9302,22.981,1029700.0
2008-09-05 14:25:00,31.67,31.79,31.66,31.75,868900.0,22.981,23.0681,22.9738,23.0391,868900.0
2008-09-05 14:30:00,31.75,31.81,31.7,31.71,1209500.0,23.0391,23.0826,23.0028,23.01,1209500.0
2008-09-05 14:35:00,31.71,31.88,31.7,31.82,981300.0,23.01,23.1334,23.0028,23.0899,981300.0
2008-09-05 14:40:00,31.83,31.86,31.76,31.85,685200.0,23.0971,23.1189,23.0463,23.1116,685200.0
2008-09-05 14:45:00,31.86,31.89,31.79,31.85,682800.0,23.1189,23.1407,23.0681,23.1116,682800.0
2008-09-05 14:50:00,31.85,31.89,31.78,31.88,653100.0,23.1116,23.1407,23.0608,23.1334,653100.0
2008-09-05 14:55:00,31.88,31.96,31.87,31.9,875500.0,23.1334,23.1915,23.1261,23.1479,875500.0
2008-09-05 15:00:00,31.9,31.93,31.81,31.85,782800.0,23.1479,23.1697,23.0826,23.1116,782800.0
2008-09-05 15:05:00,31.85,31.91,31.84,31.9,897000.0,23.1116,23.1552,23.1044,23.1479,897000.0
2008-09-05 15:10:00,31.89,31.9,31.8,31.83,826100.0,23.1407,23.1479,23.0754,23.0971,826100.0
2008-09-05 15:15:00,31.82,31.89,31.78,31.81,759100.0,23.0899,23.1407,23.0608,23.0826,759100.0
2008-09-05 15:20:00,31.81,31.81,31.69,31.73,894200.0,23.0826,23.0826,22.9955,23.0246,894200.0
2008-09-05 15:25:00,31.73,31.82,31.7,31.79,739100.0,23.0246,23.0899,23.0028,23.0681,739100.0
2008-09-05 15:30:00,31.78,31.86,31.73,31.84,704000.0,23.0608,23.1189,23.0246,23.1044,704000.0
2008-09-05 15:35:00,31.83,31.98,31.83,31.96,1538800.0,23.0971,23.206,23.0971,23.1915,1538800.0
2008-09-05 15:40:00,31.96,31.99,31.85,31.93,1594100.0,23.1915,23.2132,23.1116,23.1697,1594100.0
2008-09-05 15:45:00,31.93,32.17,31.92,32.1,2450400.0,23.1697,23.3438,23.1624,23.293,2450400.0
2008-09-05 15:50:00,32.1,32.19,32.06,32.11,1729300.0,23.293,23.3584,23.264,23.3003,1729300.0
2008-09-05 15:55:00,32.11,32.29,32.09,32.23,2466600.0,23.3003,23.4309,23.2858,23.3874,2466600.0
2008-09-08 09:30:00,35.25,35.7,35.14,35.61,9320200.0,25.5788,25.9053,25.499,25.84,9320200.0
2008-09-08 09:35:00,35.62,35.7,35.26,35.29,5808000.0,25.8473,25.9053,25.5861,25.6078,5808000.0
2008-09-08 09:40:00,35.3,35.48,33.57,34.79,6789200.0,25.6151,25.7457,24.3597,25.245,6789200.0
2008-09-08 09:45:00,34.78,35.01,34.75,34.91,4886300.0,25.2378,25.4047,25.216,25.3321,4886300.0
2008-09-08 09:50:00,34.9,34.98,34.61,34.61,4875500.0,25.3248,25.3829,25.1144,25.1144,4875500.0
2008-09-08 09:55:00,34.61,34.8,34.41,34.41,3625500.0,25.1144,25.2523,24.9693,24.9693,3625500.0
2008-09-08 10:00:00,34.41,34.48,33.93,34.46,4515200.0,24.9693,25.0201,24.621,25.0056,4515200.0
2008-09-08 10:05:00,34.46,34.65,34.36,34.49,4037000.0,25.0056,25.1434,24.933,25.0273,4037000.0
2008-09-08 10:10:00,34.49,35.46,34.34,34.46,2999700.0,25.0273,25.7312,24.9185,25.0056,2999700.0
2008-09-08 10:15:00,34.46,34.51,34.06,34.09,3650800.0,25.0056,25.0418,24.7153,24.7371,3650800.0
2008-09-08 10:20:00,34.08,34.16,34.0,34.11,3803000.0,24.7298,24.7879,24.6718,24.7516,3803000.0
2008-09-08 10:25:00,34.11,34.28,33.84,33.86,3127700.0,24.7516,24.8749,24.5557,24.5702,3127700.0
2008-09-08 10:30:00,33.86,34.19,33.85,34.04,2288900.0,24.5702,24.8096,24.5629,24.7008,2288900.0
2008-09-08 10:35:00,34.04,34.27,33.98,34.27,2336600.0,24.7008,24.8677,24.6572,24.8677,2336600.0
2008-09-08 10:40:00,34.28,34.55,34.27,34.31,2813200.0,24.8749,25.0709,24.8677,24.8967,2813200.0
2008-09-08 10:45:00,34.31,34.33,34.09,34.11,1878500.0,24.8967,24.9112,24.7371,24.7516,1878500.0
2008-09-08 10:50:00,34.1,34.11,33.71,33.75,2242800.0,24.7443,24.7516,24.4613,24.4903,2242800.0
2008-09-08 10:55:00,33.74,33.96,33.71,33.79,2159400.0,24.4831,24.6427,24.4613,24.5194,2159400.0
2008-09-08 11:00:00,33.79,34.0,33.46,33.94,2789300.0,24.5194,24.6718,24.2799,24.6282,2789300.0
2008-09-08 11:05:00,33.93,34.03,33.83,33.93,1810000.0,24.621,24.6935,24.5484,24.621,1810000.0
2008-09-08 11:10:00,33.94,34.05,33.85,34.0,2248000.0,24.6282,24.708,24.5629,24.6718,2248000.0
2008-09-08 11:15:00,33.99,34.11,33.85,33.86,1067000.0,24.6645,24.7516,24.5629,24.5702,1067000.0
2008-09-08 11:20:00,33.86,34.02,33.86,34.01,1553900.0,24.5702,24.6863,24.5702,24.679,1553900.0
2008-09-08 11:25:00,34.0,34.04,33.85,33.92,1274400.0,24.6718,24.7008,24.5629,24.6137,1274400.0
2008-09-08 11:30:00,33.91,34.01,33.85,33.86,1420000.0,24.6065,24.679,24.5629,24.5702,1420000.0
2008-09-08 11:35:00,33.87,34.05,33.86,34.0,1445900.0,24.5774,24.708,24.5702,24.6718,1445900.0
2008-09-08 11:40:00,34.0,34.01,33.85,33.91,1269600.0,24.6718,24.679,24.5629,24.6065,1269600.0
2008-09-08 11:45:00,33.92,33.98,33.74,33.85,1491400.0,24.6137,24.6572,24.4831,24.5629,1491400.0
2008-09-08 11:50:00,33.85,33.86,33.59,33.65,1079500.0,24.5629,24.5702,24.3742,24.4178,1079500.0
2008-09-08 11:55:00,33.65,33.75,33.49,33.71,1237900.0,24.4178,24.4903,24.3017,24.4613,1237900.0
2008-09-08 12:00:00,33.71,33.75,33.58,33.59,972100.0,24.4613,24.4903,24.367,24.3742,972100.0
2008-09-08 12:05:00,33.59,33.7,33.57,33.61,876700.0,24.3742,24.4541,24.3597,24.3888,876700.0
2008-09-08 12:10:00,33.62,33.68,33.46,33.51,1231700.0,24.396,24.4396,24.2799,24.3162,1231700.0
2008-09-08 12:15:00,33.51,33.66,33.5,33.62,1153400.0,24.3162,24.425,24.3089,24.396,1153400.0
2008-09-08 12:20:00,33.62,33.64,33.45,33.5,1180900.0,24.396,24.4105,24.2727,24.3089,1180900.0
2008-09-08 12:25:00,33.51,33.68,33.47,33.64,928300.0,24.3162,24.4396,24.2872,24.4105,928300.0
2008-09-08 12:30:00,33.64,33.96,33.6,33.88,1412300.0,24.4105,24.6427,24.3815,24.5847,1412300.0
2008-09-08 12:35:00,33.88,33.95,33.82,33.95,985100.0,24.5847,24.6355,24.5411,24.6355,985100.0
2008-09-08 12:40:00,33.95,34.05,33.86,33.89,1511400.0,24.6355,24.708,24.5702,24.5919,1511400.0
2008-09-08 12:45:00,33.88,34.0,33.88,33.88,827500.0,24.5847,24.6718,24.5847,24.5847,827500.0
2008-09-08 12:50:00,33.88,34.0,33.86,33.98,500300.0,24.5847,24.6718,24.5702,24.6572,500300.0
2008-09-08 12:55:00,33.98,34.1,33.95,34.04,1080700.0,24.6572,24.7443,24.6355,24.7008,1080700.0
2008-09-08 13:00:00,34.05,34.09,33.98,34.0,835300.0,24.708,24.7371,24.6572,24.6718,835300.0
2008-09-08 13:05:00,34.0,34.05,33.78,33.79,864800.0,24.6718,24.708,24.5121,24.5194,864800.0
2008-09-08 13:10:00,33.78,34.01,33.77,33.97,683900.0,24.5121,24.679,24.5049,24.65,683900.0
2008-09-08 13:15:00,33.97,34.0,33.88,33.92,412100.0,24.65,24.6718,24.5847,24.6137,412100.0
2008-09-08 13:20:00,33.92,33.96,33.87,33.89,665100.0,24.6137,24.6427,24.5774,24.5919,665100.0
2008-09-08 13:25:00,33.9,33.91,33.82,33.86,395200.0,24.5992,24.6065,24.5411,24.5702,395200.0
2008-09-08 13:30:00,33.86,33.91,33.75,33.81,727600.0,24.5702,24.6065,24.4903,24.5339,727600.0
2008-09-08 13:35:00,33.8,33.86,33.76,33.83,766400.0,24.5266,24.5702,24.4976,24.5484,766400.0
2008-09-08 13:40:00,33.83,33.9,33.75,33.9,771400.0,24.5484,24.5992,24.4903,24.5992,771400.0
2008-09-08 13:45:00,33.9,34.02,33.85,33.85,839000.0,24.5992,24.6863,24.5629,24.5629,839000.0
2008-09-08 13:50:00,33.85,33.9,33.79,33.88,1150200.0,24.5629,24.5992,24.5194,24.5847,1150200.0
2008-09-08 13:55:00,33.88,33.98,33.82,33.84,782400.0,24.5847,24.6572,24.5411,24.5557,782400.0
2008-09-08 14:00:00,33.84,34.05,33.82,34.02,1334400.0,24.5557,24.708,24.5411,24.6863,1334400.0
2008-09-08 14:05:00,34.02,34.03,33.92,33.96,1068600.0,24.6863,24.6935,24.6137,24.6427,1068600.0
2008-09-08 14:10:00,33.96,34.06,33.89,33.99,1478000.0,24.6427,24.7153,24.5919,24.6645,1478000.0
2008-09-08 14:15:00,34.0,34.0,33.89,33.94,1010100.0,24.6718,24.6718,24.5919,24.6282,1010100.0
2008-09-08 14:20:00,33.94,34.01,33.85,34.0,890400.0,24.6282,24.679,24.5629,24.6718,890400.0
2008-09-08 14:25:00,33.99,34.01,33.92,33.99,581000.0,24.6645,24.679,24.6137,24.6645,581000.0
2008-09-08 14:30:00,33.99,34.03,33.92,33.97,1318400.0,24.6645,24.6935,24.6137,24.65,1318400.0
2008-09-08 14:35:00,33.97,34.02,33.95,34.0,880500.0,24.65,24.6863,24.6355,24.6718,880500.0
2008-09-08 14:40:00,34.0,34.01,33.97,33.99,914400.0,24.6718,24.679,24.65,24.6645,914400.0
2008-09-08 14:45:00,33.99,34.02,33.92,33.94,1058100.0,24.6645,24.6863,24.6137,24.6282,1058100.0
2008-09-08 14:50:00,33.95,34.0,33.91,33.98,816600.0,24.6355,24.6718,24.6065,24.6572,816600.0
2008-09-08 14:55:00,33.98,33.98,33.91,33.97,689800.0,24.6572,24.6572,24.6065,24.65,689800.0
2008-09-08 15:00:00,33.97,33.98,33.94,33.95,641700.0,24.65,24.6572,24.6282,24.6355,641700.0
2008-09-08 15:05:00,33.95,33.98,33.85,33.9,1126700.0,24.6355,24.6572,24.5629,24.5992,1126700.0
2008-09-08 15:10:00,33.9,34.0,33.85,34.0,1046200.0,24.5992,24.6718,24.5629,24.6718,1046200.0
2008-09-08 15:15:00,33.99,34.05,33.96,33.99,2237300.0,24.6645,24.708,24.6427,24.6645,2237300.0
2008-09-08 15:20:00,34.0,34.31,33.98,34.23,3103600.0,24.6718,24.8967,24.6572,24.8387,3103600.0
2008-09-08 15:25:00,34.23,34.4,34.16,34.37,2460800.0,24.8387,24.962,24.7879,24.9402,2460800.0
2008-09-08 15:30:00,34.35,34.5,34.3,34.46,2423100.0,24.9257,25.0346,24.8895,25.0056,2423100.0
2008-09-08 15:35:00,34.46,34.59,34.42,34.52,2803200.0,25.0056,25.0999,24.9765,25.0491,2803200.0
2008-09-08 15:40:00,34.52,34.6,34.36,34.5,2843300.0,25.0491,25.1071,24.933,25.0346,2843300.0
2008-09-08 15:45:00,34.5,34.6,34.44,34.47,2417600.0,25.0346,25.1071,24.991,25.0128,2417600.0
2008-09-08 15:50:00,34.48,34.59,34.39,34.56,2305100.0,25.0201,25.0999,24.9548,25.0781,2305100.0
2008-09-08 15:55:00,34.56,34.74,34.54,34.73,4513800.0,25.0781,25.2087,25.0636,25.2015,4513800.0
2008-09-09 09:30:00,34.3,34.42,34.19,34.36,2582800.0,24.8895,24.9765,24.8096,24.933,2582800.0
2008-09-09 09:35:00,34.37,34.75,34.33,34.74,1780000.0,24.9402,25.216,24.9112,25.2087,1780000.0
2008-09-09 09:40:00,34.74,35.04,34.67,34.91,3479400.0,25.2087,25.4264,25.1579,25.3321,3479400.0
2008-09-09 09:45:00,34.91,35.0,34.83,34.98,1618200.0,25.3321,25.3974,25.274,25.3829,1618200.0
2008-09-09 09:50:00,34.97,35.0,34.79,34.99,1604100.0,25.3756,25.3974,25.245,25.3901,1604100.0
2008-09-09 09:55:00,34.99,35.1,34.9,35.01,2602600.0,25.3901,25.47,25.3248,25.4047,2602600.0
2008-09-09 10:00:00,35.02,35.07,34.9,35.04,2505000.0,25.4119,25.4482,25.3248,25.4264,2505000.0
2008-09-09 10:05:00,35.04,35.09,34.85,34.9,1300600.0,25.4264,25.4627,25.2886,25.3248,1300600.0
2008-09-09 10:10:00,34.9,34.94,34.65,34.69,1692100.0,25.3248,25.3539,25.1434,25.1725,1692100.0
2008-09-09 10:15:00,34.7,34.78,34.64,34.66,1665000.0,25.1797,25.2378,25.1362,25.1507,1665000.0
2008-09-09 10:20:00,34.67,34.89,34.66,34.78,1558300.0,25.1579,25.3176,25.1507,25.2378,1558300.0
2008-09-09 10:25:00,34.78,34.84,34.66,34.66,1938400.0,25.2378,25.2813,25.1507,25.1507,1938400.0
2008-09-09 10:30:00,34.67,34.67,34.54,34.55,1272600.0,25.1579,25.1579,25.0636,25.0709,1272600.0
2008-09-09 10:35:00,34.56,34.58,34.44,34.57,1396400.0,25.0781,25.0926,24.991,25.0854,1396400.0
2008-09-09 10:40:00,34.58,34.69,34.54,34.55,1207400.0,25.0926,25.1725,25.0636,25.0709,1207400.0
2008-09-09 10:45:00,34.55,34.58,34.2,34.22,1131600.0,25.0709,25.0926,24.8169,24.8314,1131600.0
2008-09-09 10:50:00,34.23,34.31,34.12,34.29,1262700.0,24.8387,24.8967,24.7588,24.8822,1262700.0
2008-09-09 10:55:00,34.29,34.4,33.84,34.13,1998500.0,24.8822,24.962,24.5557,24.7661,1998500.0
2008-09-09 11:00:00,34.12,34.27,33.97,34.25,1295400.0,24.7588,24.8677,24.65,24.8532,1295400.0
2008-09-09 11:05:00,34.25,34.34,33.95,33.98,1203800.0,24.8532,24.9185,24.6355,24.6572,1203800.0
2008-09-09 11:10:00,33.97,34.03,33.86,33.92,897400.0,24.65,24.6935,24.5702,24.6137,897400.0
2008-09-09 11:15:00,33.92,33.97,33.83,33.93,1361600.0,24.6137,24.65,24.5484,24.621,1361600.0
2008-09-09 11:20:00,33.92,34.2,33.88,34.2,1293400.0,24.6137,24.8169,24.5847,24.8169,1293400.0
2008-09-09 11:25:00,34.19,34.53,34.18,34.48,1176200.0,24.8096,25.0563,24.8024,25.0201,1176200.0
2008-09-09 11:30:00,34.49,34.5,34.24,34.34,895900.0,25.0273,25.0346,24.8459,24.9185,895900.0
2008-09-09 11:35:00,34.34,34.65,34.28,34.56,1017200.0,24.9185,25.1434,24.8749,25.0781,1017200.0
2008-09-09 11:40:00,34.56,34.6,34.43,34.47,614700.0,25.0781,25.1071,24.9838,25.0128,614700.0
2008-09-09 11:45:00,34.47,34.53,34.2,34.26,761600.0,25.0128,25.0563,24.8169,24.8604,761600.0
2008-09-09 11:50:00,34.27,34.29,34.08,34.14,861500.0,24.8677,24.8822,24.7298,24.7733,861500.0
2008-09-09 11:55:00,34.14,34.15,33.9,33.96,720200.0,24.7733,24.7806,24.5992,24.6427,720200.0
2008-09-09 12:00:00,33.96,34.07,33.9,34.03,541100.0,24.6427,24.7226,24.5992,24.6935,541100.0
2008-09-09 12:05:00,34.03,34.09,33.95,33.97,459300.0,24.6935,24.7371,24.6355,24.65,459300.0
2008-09-09 12:10:00,33.98,34.06,33.9,34.05,915400.0,24.6572,24.7153,24.5992,24.708,915400.0
2008-09-09 12:15:00,34.05,34.1,33.99,34.02,684700.0,24.708,24.7443,24.6645,24.6863,684700.0
2008-09-09 12:20:00,34.02,34.25,34.01,34.05,824800.0,24.6863,24.8532,24.679,24.708,824800.0
2008-09-09 12:25:00,34.04,34.15,34.03,34.07,639300.0,24.7008,24.7806,24.6935,24.7226,639300.0
2008-09-09 12:30:00,34.06,34.18,34.01,34.06,653300.0,24.7153,24.8024,24.679,24.7153,653300.0
2008-09-09 12:35:00,34.07,34.31,34.06,34.22,612800.0,24.7226,24.8967,24.7153,24.8314,612800.0
2008-09-09 12:40:00,34.21,34.37,34.14,34.37,595400.0,24.8241,24.9402,24.7733,24.9402,595400.0
2008-09-09 12:45:00,34.37,34.53,34.28,34.4,558700.0,24.9402,25.0563,24.8749,24.962,558700.0
2008-09-09 12:50:00,34.41,34.47,34.34,34.41,571000.0,24.9693,25.0128,24.9185,24.9693,571000.0
2008-09-09 12:55:00,34.41,34.44,34.27,34.35,436800.0,24.9693,24.991,24.8677,24.9257,436800.0
2008-09-09 13:00:00,34.35,34.55,34.27,34.52,585800.0,24.9257,25.0709,24.8677,25.0491,585800.0
2008-09-09 13:05:00,34.52,34.63,34.49,34.57,1208600.0,25.0491,25.1289,25.0273,25.0854,1208600.0
2008-09-09 13:10:00,34.57,34.6,34.45,34.52,713300.0,25.0854,25.1071,24.9983,25.0491,713300.0
2008-09-09 13:15:00,34.53,34.58,34.46,34.54,533200.0,25.0563,25.0926,25.0056,25.0636,533200.0
2008-09-09 13:20:00,34.54,34.59,34.42,34.42,465200.0,25.0636,25.0999,24.9765,24.9765,465200.0
2008-09-09 13:25:00,34.41,34.41,34.22,34.25,777600.0,24.9693,24.9693,24.8314,24.8532,777600.0
2008-09-09 13:30:00,34.24,34.31,34.02,34.18,848300.0,24.8459,24.8967,24.6863,24.8024,848300.0
2008-09-09 13:35:00,34.17,34.18,34.05,34.13,475400.0,24.7951,24.8024,24.708,24.7661,475400.0
2008-09-09 13:40:00,34.13,34.26,34.07,34.23,463400.0,24.7661,24.8604,24.7226,24.8387,463400.0
2008-09-09 13:45:00,34.22,34.27,33.92,33.96,823800.0,24.8314,24.8677,24.6137,24.6427,823800.0
2008-09-09 13:50:00,33.96,34.01,33.9,33.95,1055700.0,24.6427,24.679,24.5992,24.6355,1055700.0
2008-09-09 13:55:00,33.96,34.07,33.92,33.96,554000.0,24.6427,24.7226,24.6137,24.6427,554000.0
2008-09-09 14:00:00,33.96,34.01,33.87,33.97,983100.0,24.6427,24.679,24.5774,24.65,983100.0
2008-09-09 14:05:00,33.97,33.97,33.77,33.9,1108100.0,24.65,24.65,24.5049,24.5992,1108100.0
2008-09-09 14:10:00,33.91,33.91,33.62,33.67,1118200.0,24.6065,24.6065,24.396,24.4323,1118200.0
2008-09-09 14:15:00,33.68,33.74,33.55,33.67,994200.0,24.4396,24.4831,24.3452,24.4323,994200.0
2008-09-09 14:20:00,33.68,33.73,33.45,33.5,1174200.0,24.4396,24.4758,24.2727,24.3089,1174200.0
2008-09-09 14:25:00,33.5,33.72,33.45,33.61,1034900.0,24.3089,24.4686,24.2727,24.3888,1034900.0
2008-09-09 14:30:00,33.62,33.63,33.15,33.16,1286800.0,24.396,24.4033,24.055,24.0622,1286800.0
2008-09-09 14:35:00,33.16,33.24,32.83,32.83,2419800.0,24.0622,24.1203,23.8228,23.8228,2419800.0
2008-09-09 14:40:00,32.83,32.95,32.53,32.8,2015900.0,23.8228,23.9098,23.6051,23.801,2015900.0
2008-09-09 14:45:00,32.81,33.06,32.7,33.05,1158900.0,23.8082,23.9897,23.7284,23.9824,1158900.0
2008-09-09 14:50:00,33.04,33.08,32.91,32.95,927500.0,23.9751,24.0042,23.8808,23.9098,927500.0
2008-09-09 14:55:00,32.96,33.07,32.86,33.06,981900.0,23.9171,23.9969,23.8445,23.9897,981900.0
2008-09-09 15:00:00,33.06,33.08,32.69,32.7,1294400.0,23.9897,24.0042,23.7212,23.7284,1294400.0
2008-09-09 15:05:00,32.69,33.05,32.66,33.01,1057300.0,23.7212,23.9824,23.6994,23.9534,1057300.0
2008-09-09 15:10:00,33.0,33.05,32.9,32.97,1012000.0,23.9461,23.9824,23.8736,23.9244,1012000.0
2008-09-09 15:15:00,32.96,33.2,32.9,33.13,1403100.0,23.9171,24.0912,23.8736,24.0405,1403100.0
2008-09-09 15:20:00,33.13,33.19,33.04,33.18,977300.0,24.0405,24.084,23.9751,24.0767,977300.0
2008-09-09 15:25:00,33.18,33.3,33.16,33.29,949500.0,24.0767,24.1638,24.0622,24.1566,949500.0
2008-09-09 15:30:00,33.28,33.41,33.22,33.23,1381300.0,24.1493,24.2436,24.1058,24.113,1381300.0
2008-09-09 15:35:00,33.23,33.25,32.55,32.72,2302700.0,24.113,24.1275,23.6196,23.7429,2302700.0
2008-09-09 15:40:00,32.73,32.79,32.61,32.66,2241200.0,23.7502,23.7937,23.6631,23.6994,2241200.0
2008-09-09 15:45:00,32.64,32.79,32.61,32.63,1746200.0,23.6849,23.7937,23.6631,23.6776,1746200.0
2008-09-09 15:50:00,32.67,32.73,32.36,32.42,2987100.0,23.7067,23.7502,23.4817,23.5252,2987100.0
2008-09-09 15:55:00,32.52,32.61,32.3,32.5,3538000.0,23.5978,23.6631,23.4382,23.5833,3538000.0
2008-09-10 09:30:00,32.98,33.15,32.77,32.79,2611800.0,23.9316,24.055,23.7792,23.7937,2611800.0
2008-09-10 09:35:00,32.79,32.85,32.15,32.26,2872800.0,23.7937,23.8373,23.3293,23.4091,2872800.0
2008-09-10 09:40:00,32.27,32.41,32.03,32.35,2715400.0,23.4164,23.518,23.2422,23.4745,2715400.0
2008-09-10 09:45:00,32.35,32.35,32.01,32.17,1611800.0,23.4745,23.4745,23.2277,23.3438,1611800.0
2008-09-10 09:50:00,32.15,32.54,32.0,32.38,1969300.0,23.3293,23.6123,23.2205,23.4962,1969300.0
2008-09-10 09:55:00,32.38,32.45,32.14,32.14,1337100.0,23.4962,23.547,23.3221,23.3221,1337100.0
2008-09-10 10:00:00,32.14,32.35,32.03,32.27,1219400.0,23.3221,23.4745,23.2422,23.4164,1219400.0
2008-09-10 10:05:00,32.29,32.57,32.15,32.54,1253400.0,23.4309,23.6341,23.3293,23.6123,1253400.0
2008-09-10 10:10:00,32.54,32.64,32.15,32.64,1270400.0,23.6123,23.6849,23.3293,23.6849,1270400.0
2008-09-10 10:15:00,32.64,32.72,32.4,32.51,1305900.0,23.6849,23.7429,23.5107,23.5906,1305900.0
2008-09-10 10:20:00,32.51,32.6,32.32,32.39,975100.0,23.5906,23.6559,23.4527,23.5035,975100.0
2008-09-10 10:25:00,32.38,32.53,32.33,32.39,685900.0,23.4962,23.6051,23.4599,23.5035,685900.0
2008-09-10 10:30:00,32.4,32.52,32.25,32.25,780400.0,23.5107,23.5978,23.4019,23.4019,780400.0
2008-09-10 10:35:00,32.25,32.44,32.16,32.26,1168500.0,23.4019,23.5398,23.3366,23.4091,1168500.0
2008-09-10 10:40:00,32.26,32.27,32.1,32.11,825200.0,23.4091,23.4164,23.293,23.3003,825200.0
2008-09-10 10:45:00,32.11,32.22,31.97,32.08,1252600.0,23.3003,23.3801,23.1987,23.2785,1252600.0
2008-09-10 10:50:00,32.08,32.12,31.9,31.92,1614100.0,23.2785,23.3076,23.1479,23.1624,1614100.0
2008-09-10 10:55:00,31.93,32.0,31.77,31.79,1499100.0,23.1697,23.2205,23.0536,23.0681,1499100.0
2008-09-10 11:00:00,31.79,31.79,31.62,31.74,1928400.0,23.0681,23.0681,22.9447,23.0318,1928400.0
2008-09-10 11:05:00,31.74,31.79,31.62,31.7,1154000.0,23.0318,23.0681,22.9447,23.0028,1154000.0
2008-09-10 11:10:00,31.7,31.7,31.53,31.55,827800.0,23.0028,23.0028,22.8794,22.8939,827800.0
2008-09-10 11:15:00,31.55,31.68,31.51,31.67,807300.0,22.8939,22.9883,22.8649,22.981,807300.0
2008-09-10 11:20:00,31.67,31.73,31.5,31.58,728500.0,22.981,23.0246,22.8577,22.9157,728500.0
2008-09-10 11:25:00,31.57,31.58,31.38,31.4,1182400.0,22.9085,22.9157,22.7706,22.7851,1182400.0
2008-09-10 11:30:00,31.4,31.57,31.2,31.56,1698600.0,22.7851,22.9085,22.64,22.9012,1698600.0
2008-09-10 11:35:00,31.56,31.58,31.48,31.49,1169200.0,22.9012,22.9157,22.8431,22.8504,1169200.0
2008-09-10 11:40:00,31.49,31.78,31.4,31.67,1335800.0,22.8504,23.0608,22.7851,22.981,1335800.0
2008-09-10 11:45:00,31.67,31.74,31.59,31.7,811400.0,22.981,23.0318,22.923,23.0028,811400.0
2008-09-10 11:50:00,31.7,31.88,31.67,31.71,1112500.0,23.0028,23.1334,22.981,23.01,1112500.0
2008-09-10 11:55:00,31.71,31.75,31.6,31.69,855100.0,23.01,23.0391,22.9302,22.9955,855100.0
2008-09-10 12:00:00,31.68,31.81,31.63,31.75,717900.0,22.9883,23.0826,22.952,23.0391,717900.0
2008-09-10 12:05:00,31.76,32.31,31.76,32.28,1254200.0,23.0463,23.4454,23.0463,23.4237,1254200.0
2008-09-10 12:10:00,32.29,32.29,32.08,32.1,827000.0,23.4309,23.4309,23.2785,23.293,827000.0
2008-09-10 12:15:00,32.09,32.24,32.0,32.0,998700.0,23.2858,23.3946,23.2205,23.2205,998700.0
2008-09-10 12:20:00,32.0,32.05,31.77,31.78,1027700.0,23.2205,23.2568,23.0536,23.0608,1027700.0
2008-09-10 12:25:00,31.78,31.87,31.65,31.77,1230200.0,23.0608,23.1261,22.9665,23.0536,1230200.0
2008-09-10 12:30:00,31.78,31.94,31.75,31.88,689800.0,23.0608,23.1769,23.0391,23.1334,689800.0
2008-09-10 12:35:00,31.88,32.16,31.88,32.12,656700.0,23.1334,23.3366,23.1334,23.3076,656700.0
2008-09-10 12:40:00,32.13,32.19,32.05,32.05,370700.0,23.3148,23.3584,23.2568,23.2568,370700.0
2008-09-10 12:45:00,32.05,32.09,31.92,32.05,431600.0,23.2568,23.2858,23.1624,23.2568,431600.0
2008-09-10 12:50:00,32.04,32.2,32.01,32.18,243800.0,23.2495,23.3656,23.2277,23.3511,243800.0
2008-09-10 12:55:00,32.18,32.19,32.03,32.05,658500.0,23.3511,23.3584,23.2422,23.2568,658500.0
2008-09-10 13:00:00,32.04,32.1,31.96,32.08,835300.0,23.2495,23.293,23.1915,23.2785,835300.0
2008-09-10 13:05:00,32.07,32.12,31.98,31.99,595400.0,23.2713,23.3076,23.206,23.2132,595400.0
2008-09-10 13:10:00,31.99,32.07,31.96,31.97,428700.0,23.2132,23.2713,23.1915,23.1987,428700.0
2008-09-10 13:15:00,31.97,32.05,31.95,32.01,356700.0,23.1987,23.2568,23.1842,23.2277,356700.0
2008-09-10 13:20:00,32.01,32.06,31.95,32.02,376700.0,23.2277,23.264,23.1842,23.235,376700.0
2008-09-10 13:25:00,32.01,32.1,31.98,32.03,350500.0,23.2277,23.293,23.206,23.2422,350500.0
2008-09-10 13:30:00,32.03,32.1,32.01,32.08,278000.0,23.2422,23.293,23.2277,23.2785,278000.0
2008-09-10 13:35:00,32.08,32.25,32.06,32.2,902200.0,23.2785,23.4019,23.264,23.3656,902200.0
2008-09-10 13:40:00,32.2,32.24,32.1,32.14,568400.0,23.3656,23.3946,23.293,23.3221,568400.0
2008-09-10 13:45:00,32.14,32.2,32.08,32.19,419000.0,23.3221,23.3656,23.2785,23.3584,419000.0
2008-09-10 13:50:00,32.19,32.2,32.09,32.12,649000.0,23.3584,23.3656,23.2858,23.3076,649000.0
2008-09-10 13:55:00,32.12,32.2,32.1,32.14,486400.0,23.3076,23.3656,23.293,23.3221,486400.0
2008-09-10 14:00:00,32.13,32.26,32.08,32.22,699300.0,23.3148,23.4091,23.2785,23.3801,699300.0
2008-09-10 14:05:00,32.22,32.78,32.19,32.77,1608100.0,23.3801,23.7865,23.3584,23.7792,1608100.0
2008-09-10 14:10:00,32.76,32.99,32.65,32.98,1262000.0,23.772,23.9389,23.6921,23.9316,1262000.0
2008-09-10 14:15:00,32.98,33.36,32.97,33.14,1712000.0,23.9316,24.2073,23.9244,24.0477,1712000.0
2008-09-10 14:20:00,33.15,33.17,32.94,33.02,1349100.0,24.055,24.0695,23.9026,23.9606,1349100.0
2008-09-10 14:25:00,33.02,33.1,32.9,32.97,808900.0,23.9606,24.0187,23.8736,23.9244,808900.0
2008-09-10 14:30:00,32.97,33.25,32.96,33.25,956000.0,23.9244,24.1275,23.9171,24.1275,956000.0
2008-09-10 14:35:00,33.24,33.26,33.05,33.13,696500.0,24.1203,24.1348,23.9824,24.0405,696500.0
2008-09-10 14:40:00,33.13,33.19,32.96,33.01,681400.0,24.0405,24.084,23.9171,23.9534,681400.0
2008-09-10 14:45:00,33.0,33.04,32.94,32.96,746100.0,23.9461,23.9751,23.9026,23.9171,746100.0
2008-09-10 14:50:00,32.97,32.98,32.75,32.81,742800.0,23.9244,23.9316,23.7647,23.8082,742800.0
2008-09-10 14:55:00,32.82,32.86,32.61,32.77,1106500.0,23.8155,23.8445,23.6631,23.7792,1106500.0
2008-09-10 15:00:00,32.77,32.95,32.77,32.84,692700.0,23.7792,23.9098,23.7792,23.83,692700.0
2008-09-10 15:05:00,32.84,33.03,32.83,32.89,981500.0,23.83,23.9679,23.8228,23.8663,981500.0
2008-09-10 15:10:00,32.89,33.08,32.73,33.06,1060800.0,23.8663,24.0042,23.7502,23.9897,1060800.0
2008-09-10 15:15:00,33.06,33.21,33.05,33.07,941100.0,23.9897,24.0985,23.9824,23.9969,941100.0
2008-09-10 15:20:00,33.06,33.15,32.93,33.0,912800.0,23.9897,24.055,23.8953,23.9461,912800.0
2008-09-10 15:25:00,33.0,33.05,32.8,32.84,980700.0,23.9461,23.9824,23.801,23.83,980700.0
2008-09-10 15:30:00,32.84,32.91,32.72,32.73,962700.0,23.83,23.8808,23.7429,23.7502,962700.0
2008-09-10 15:35:00,32.73,32.77,32.4,32.5,1540100.0,23.7502,23.7792,23.5107,23.5833,1540100.0
2008-09-10 15:40:00,32.5,32.78,32.49,32.78,1695600.0,23.5833,23.7865,23.576,23.7865,1695600.0
2008-09-10 15:45:00,32.78,32.8,32.54,32.62,1383700.0,23.7865,23.801,23.6123,23.6704,1383700.0
2008-09-10 15:50:00,32.62,32.64,32.53,32.56,1069100.0,23.6704,23.6849,23.6051,23.6268,1069100.0
2008-09-10 15:55:00,32.55,32.58,32.35,32.4,1969500.0,23.6196,23.6414,23.4745,23.5107,1969500.0
2008-09-11 09:30:00,30.95,31.0,30.37,30.82,3318600.0,22.4586,22.4948,22.0377,22.3642,3318600.0
2008-09-11 09:35:00,30.82,31.25,30.64,30.72,3173700.0,22.3642,22.6762,22.2336,22.2917,3173700.0
2008-09-11 09:40:00,30.71,30.73,30.48,30.63,1620100.0,22.2844,22.2989,22.1175,22.2264,1620100.0
2008-09-11 09:45:00,30.63,31.23,30.63,31.12,1693400.0,22.2264,22.6617,22.2264,22.5819,1693400.0
2008-09-11 09:50:00,31.12,31.5,31.1,31.2,2016400.0,22.5819,22.8577,22.5674,22.64,2016400.0
2008-09-11 09:55:00,31.2,31.29,30.93,31.05,1347000.0,22.64,22.7053,22.444,22.5311,1347000.0
2008-09-11 10:00:00,31.05,31.35,30.88,31.08,1713000.0,22.5311,22.7488,22.4078,22.5529,1713000.0
2008-09-11 10:05:00,31.08,31.43,31.08,31.4,1274700.0,22.5529,22.8069,22.5529,22.7851,1274700.0
2008-09-11 10:10:00,31.41,31.69,31.28,31.64,1583300.0,22.7924,22.9955,22.698,22.9592,1583300.0
2008-09-11 10:15:00,31.64,31.66,31.27,31.42,1018300.0,22.9592,22.9738,22.6908,22.7996,1018300.0
2008-09-11 10:20:00,31.42,31.5,31.31,31.43,825100.0,22.7996,22.8577,22.7198,22.8069,825100.0
2008-09-11 10:25:00,31.43,31.49,31.12,31.15,908500.0,22.8069,22.8504,22.5819,22.6037,908500.0
2008-09-11 10:30:00,31.14,31.25,31.0,31.18,1063100.0,22.5964,22.6762,22.4948,22.6255,1063100.0
2008-09-11 10:35:00,31.18,31.29,31.11,31.15,712500.0,22.6255,22.7053,22.5747,22.6037,712500.0
2008-09-11 10:40:00,31.15,31.46,31.15,31.45,1317900.0,22.6037,22.8286,22.6037,22.8214,1317900.0
2008-09-11 10:45:00,31.45,31.5,31.36,31.5,1346600.0,22.8214,22.8577,22.7561,22.8577,1346600.0
2008-09-11 10:50:00,31.5,31.74,31.42,31.67,1342100.0,22.8577,23.0318,22.7996,22.981,1342100.0
2008-09-11 10:55:00,31.66,31.78,31.51,31.74,1694200.0,22.9738,23.0608,22.8649,23.0318,1694200.0
2008-09-11 11:00:00,31.78,31.86,31.64,31.66,1317400.0,23.0608,23.1189,22.9592,22.9738,1317400.0
2008-09-11 11:05:00,31.66,31.88,31.65,31.65,1823400.0,22.9738,23.1334,22.9665,22.9665,1823400.0
2008-09-11 11:10:00,31.65,31.72,31.45,31.55,1282600.0,22.9665,23.0173,22.8214,22.8939,1282600.0
2008-09-11 11:15:00,31.54,31.83,31.53,31.66,806900.0,22.8867,23.0971,22.8794,22.9738,806900.0
2008-09-11 11:20:00,31.67,31.72,31.53,31.61,658300.0,22.981,23.0173,22.8794,22.9375,658300.0
2008-09-11 11:25:00,31.62,31.76,31.57,31.7,438100.0,22.9447,23.0463,22.9085,23.0028,438100.0
2008-09-11 11:30:00,31.71,32.1,31.7,32.07,1028100.0,23.01,23.293,23.0028,23.2713,1028100.0
2008-09-11 11:35:00,32.08,32.22,32.05,32.14,1167500.0,23.2785,23.3801,23.2568,23.3221,1167500.0
2008-09-11 11:40:00,32.14,32.26,32.08,32.18,818200.0,23.3221,23.4091,23.2785,23.3511,818200.0
2008-09-11 11:45:00,32.18,32.19,32.03,32.08,710200.0,23.3511,23.3584,23.2422,23.2785,710200.0
2008-09-11 11:50:00,32.07,32.42,32.05,32.41,1027200.0,23.2713,23.5252,23.2568,23.518,1027200.0
2008-09-11 11:55:00,32.41,32.48,32.3,32.41,954200.0,23.518,23.5688,23.4382,23.518,954200.0
2008-09-11 12:00:00,32.4,32.74,32.4,32.68,1219100.0,23.5107,23.7575,23.5107,23.7139,1219100.0
2008-09-11 12:05:00,32.68,32.69,32.22,32.31,1357000.0,23.7139,23.7212,23.3801,23.4454,1357000.0
2008-09-11 12:10:00,32.32,32.32,31.95,32.08,849000.0,23.4527,23.4527,23.1842,23.2785,849000.0
2008-09-11 12:15:00,32.07,32.17,31.97,31.99,474800.0,23.2713,23.3438,23.1987,23.2132,474800.0
2008-09-11 12:20:00,31.99,32.14,31.98,32.06,337100.0,23.2132,23.3221,23.206,23.264,337100.0
2008-09-11 12:25:00,32.06,32.09,31.95,32.02,242100.0,23.264,23.2858,23.1842,23.235,242100.0
2008-09-11 12:30:00,32.02,32.14,31.8,32.13,578900.0,23.235,23.3221,23.0754,23.3148,578900.0
2008-09-11 12:35:00,32.14,32.15,31.7,31.72,810200.0,23.3221,23.3293,23.0028,23.0173,810200.0
2008-09-11 12:40:00,31.72,31.91,31.61,31.85,548500.0,23.0173,23.1552,22.9375,23.1116,548500.0
2008-09-11 12:45:00,31.84,31.95,31.74,31.77,326600.0,23.1044,23.1842,23.0318,23.0536,326600.0
2008-09-11 12:50:00,31.77,32.0,31.77,31.91,431700.0,23.0536,23.2205,23.0536,23.1552,431700.0
2008-09-11 12:55:00,31.91,31.95,31.81,31.88,239400.0,23.1552,23.1842,23.0826,23.1334,239400.0
2008-09-11 13:00:00,31.87,31.99,31.85,31.89,346400.0,23.1261,23.2132,23.1116,23.1407,346400.0
2008-09-11 13:05:00,31.9,31.93,31.64,31.69,419100.0,23.1479,23.1697,22.9592,22.9955,419100.0
2008-09-11 13:10:00,31.69,31.76,31.57,31.63,509100.0,22.9955,23.0463,22.9085,22.952,509100.0
2008-09-11 13:15:00,31.62,31.64,31.5,31.58,427800.0,22.9447,22.9592,22.8577,22.9157,427800.0
2008-09-11 13:20:00,31.58,31.64,31.52,31.52,322700.0,22.9157,22.9592,22.8722,22.8722,322700.0
2008-09-11 13:25:00,31.53,31.7,31.51,31.66,429000.0,22.8794,23.0028,22.8649,22.9738,429000.0
2008-09-11 13:30:00,31.67,31.87,31.67,31.79,638900.0,22.981,23.1261,22.981,23.0681,638900.0
2008-09-11 13:35:00,31.79,32.0,31.65,31.94,506700.0,23.0681,23.2205,22.9665,23.1769,506700.0
2008-09-11 13:40:00,31.95,32.11,31.85,32.11,470000.0,23.1842,23.3003,23.1116,23.3003,470000.0
2008-09-11 13:45:00,32.11,32.15,31.91,32.02,379900.0,23.3003,23.3293,23.1552,23.235,379900.0
2008-09-11 13:50:00,32.02,32.34,31.98,32.31,684900.0,23.235,23.4672,23.206,23.4454,684900.0
2008-09-11 13:55:00,32.31,32.34,32.12,32.16,516200.0,23.4454,23.4672,23.3076,23.3366,516200.0
2008-09-11 14:00:00,32.16,32.38,32.05,32.38,624400.0,23.3366,23.4962,23.2568,23.4962,624400.0
2008-09-11 14:05:00,32.38,32.75,32.36,32.61,1428000.0,23.4962,23.7647,23.4817,23.6631,1428000.0
2008-09-11 14:10:00,32.61,32.78,32.54,32.55,1013000.0,23.6631,23.7865,23.6123,23.6196,1013000.0
2008-09-11 14:15:00,32.55,32.75,32.54,32.66,682700.0,23.6196,23.7647,23.6123,23.6994,682700.0
2008-09-11 14:20:00,32.66,33.03,32.64,32.97,1255900.0,23.6994,23.9679,23.6849,23.9244,1255900.0
2008-09-11 14:25:00,32.97,32.99,32.78,32.88,692100.0,23.9244,23.9389,23.7865,23.859,692100.0
2008-09-11 14:30:00,32.89,32.95,32.7,32.75,727800.0,23.8663,23.9098,23.7284,23.7647,727800.0
2008-09-11 14:35:00,32.75,32.82,32.64,32.81,763900.0,23.7647,23.8155,23.6849,23.8082,763900.0
2008-09-11 14:40:00,32.81,32.82,32.65,32.79,682300.0,23.8082,23.8155,23.6921,23.7937,682300.0
2008-09-11 14:45:00,32.79,33.06,32.79,32.94,1195800.0,23.7937,23.9897,23.7937,23.9026,1195800.0
2008-09-11 14:50:00,32.95,33.19,32.91,33.17,1612400.0,23.9098,24.084,23.8808,24.0695,1612400.0
2008-09-11 14:55:00,33.17,33.18,32.77,32.77,890700.0,24.0695,24.0767,23.7792,23.7792,890700.0
2008-09-11 15:00:00,32.77,33.0,32.72,32.87,734700.0,23.7792,23.9461,23.7429,23.8518,734700.0
2008-09-11 15:05:00,32.87,33.0,32.71,32.87,969500.0,23.8518,23.9461,23.7357,23.8518,969500.0
2008-09-11 15:10:00,32.86,32.9,32.58,32.62,630400.0,23.8445,23.8736,23.6414,23.6704,630400.0
2008-09-11 15:15:00,32.63,32.66,32.26,32.26,1180200.0,23.6776,23.6994,23.4091,23.4091,1180200.0
2008-09-11 15:20:00,32.27,32.4,32.07,32.27,1555900.0,23.4164,23.5107,23.2713,23.4164,1555900.0
2008-09-11 15:25:00,32.27,32.36,32.08,32.12,1125900.0,23.4164,23.4817,23.2785,23.3076,1125900.0
2008-09-11 15:30:00,32.11,32.25,31.97,32.21,1093700.0,23.3003,23.4019,23.1987,23.3729,1093700.0
2008-09-11 15:35:00,32.21,32.29,32.05,32.19,1093700.0,23.3729,23.4309,23.2568,23.3584,1093700.0
2008-09-11 15:40:00,32.19,32.75,32.09,32.68,1992000.0,23.3584,23.7647,23.2858,23.7139,1992000.0
2008-09-11 15:45:00,32.69,32.84,32.53,32.84,1618000.0,23.7212,23.83,23.6051,23.83,1618000.0
2008-09-11 15:50:00,32.83,33.1,32.72,33.01,2229400.0,23.8228,24.0187,23.7429,23.9534,2229400.0
2008-09-11 15:55:00,33.01,33.23,32.88,33.08,5565600.0,23.9534,24.113,23.859,24.0042,5565600.0
2008-09-12 09:30:00,32.28,32.78,32.1,32.73,1901500.0,23.4237,23.7865,23.293,23.7502,1901500.0
2008-09-12 09:35:00,32.73,32.75,32.25,32.31,1299900.0,23.7502,23.7647,23.4019,23.4454,1299900.0
2008-09-12 09:40:00,32.3,32.78,32.3,32.63,1293900.0,23.4382,23.7865,23.4382,23.6776,1293900.0
2008-09-12 09:45:00,32.63,32.69,32.3,32.48,1208000.0,23.6776,23.7212,23.4382,23.5688,1208000.0
2008-09-12 09:50:00,32.48,32.84,32.32,32.77,1509000.0,23.5688,23.83,23.4527,23.7792,1509000.0
2008-09-12 09:55:00,32.79,33.06,32.68,32.8,1431100.0,23.7937,23.9897,23.7139,23.801,1431100.0
2008-09-12 10:00:00,32.8,33.15,32.6,32.94,1089200.0,23.801,24.055,23.6559,23.9026,1089200.0
2008-09-12 10:05:00,32.94,33.38,32.89,33.09,1338100.0,23.9026,24.2219,23.8663,24.0114,1338100.0
2008-09-12 10:10:00,33.09,33.48,33.03,33.17,1380800.0,24.0114,24.2944,23.9679,24.0695,1380800.0
2008-09-12 10:15:00,33.18,33.42,33.13,33.24,1017900.0,24.0767,24.2509,24.0405,24.1203,1017900.0
2008-09-12 10:20:00,33.23,33.33,33.12,33.2,926700.0,24.113,24.1856,24.0332,24.0912,926700.0
2008-09-12 10:25:00,33.19,33.25,32.93,32.98,671100.0,24.084,24.1275,23.8953,23.9316,671100.0
2008-09-12 10:30:00,32.98,33.1,32.85,32.9,666500.0,23.9316,24.0187,23.8373,23.8736,666500.0
2008-09-12 10:35:00,32.91,32.91,32.73,32.88,1797900.0,23.8808,23.8808,23.7502,23.859,1797900.0
2008-09-12 10:40:00,32.88,33.27,32.87,33.13,1291200.0,23.859,24.142,23.8518,24.0405,1291200.0
2008-09-12 10:45:00,33.13,33.23,33.02,33.05,706400.0,24.0405,24.113,23.9606,23.9824,706400.0
2008-09-12 10:50:00,33.06,33.31,32.77,33.05,560700.0,23.9897,24.1711,23.7792,23.9824,560700.0
2008-09-12 10:55:00,33.06,33.28,33.04,33.25,551500.0,23.9897,24.1493,23.9751,24.1275,551500.0
2008-09-12 11:00:00,33.26,33.65,33.25,33.41,871400.0,24.1348,24.4178,24.1275,24.2436,871400.0
2008-09-12 11:05:00,33.41,33.5,33.31,33.49,881800.0,24.2436,24.3089,24.1711,24.3017,881800.0
2008-09-12 11:10:00,33.49,33.81,33.44,33.79,1211500.0,24.3017,24.5339,24.2654,24.5194,1211500.0
2008-09-12 11:15:00,33.79,34.4,33.53,34.18,2594300.0,24.5194,24.962,24.3307,24.8024,2594300.0
2008-09-12 11:20:00,34.18,34.39,34.06,34.19,2231900.0,24.8024,24.9548,24.7153,24.8096,2231900.0
2008-09-12 11:25:00,34.2,34.31,33.82,34.15,2196400.0,24.8169,24.8967,24.5411,24.7806,2196400.0
2008-09-12 11:30:00,34.15,34.15,33.76,33.97,1163700.0,24.7806,24.7806,24.4976,24.65,1163700.0
2008-09-12 11:35:00,33.97,34.0,32.94,33.95,1071400.0,24.65,24.6718,23.9026,24.6355,1071400.0
2008-09-12 11:40:00,33.95,33.95,33.73,33.81,690700.0,24.6355,24.6355,24.4758,24.5339,690700.0
2008-09-12 11:45:00,33.81,33.97,33.6,33.9,901800.0,24.5339,24.65,24.3815,24.5992,901800.0
2008-09-12 11:50:00,33.9,33.9,33.54,33.58,783700.0,24.5992,24.5992,24.338,24.367,783700.0
2008-09-12 11:55:00,33.58,33.69,33.52,33.64,387900.0,24.367,24.4468,24.3235,24.4105,387900.0
2008-09-12 12:00:00,33.64,33.73,33.46,33.52,658200.0,24.4105,24.4758,24.2799,24.3235,658200.0
2008-09-12 12:05:00,33.52,33.63,33.46,33.6,569900.0,24.3235,24.4033,24.2799,24.3815,569900.0
2008-09-12 12:10:00,33.6,33.7,33.57,33.62,532800.0,24.3815,24.4541,24.3597,24.396,532800.0
2008-09-12 12:15:00,33.62,33.77,33.57,33.75,498500.0,24.396,24.5049,24.3597,24.4903,498500.0
2008-09-12 12:20:00,33.75,33.77,33.47,33.47,791200.0,24.4903,24.5049,24.2872,24.2872,791200.0
2008-09-12 12:25:00,33.47,33.57,33.35,33.39,869100.0,24.2872,24.3597,24.2001,24.2291,869100.0
2008-09-12 12:30:00,33.39,33.55,33.37,33.46,640100.0,24.2291,24.3452,24.2146,24.2799,640100.0
2008-09-12 12:35:00,33.46,33.53,33.4,33.5,599700.0,24.2799,24.3307,24.2364,24.3089,599700.0
2008-09-12 12:40:00,33.49,33.57,33.43,33.43,376900.0,24.3017,24.3597,24.2581,24.2581,376900.0
2008-09-12 12:45:00,33.42,33.43,33.17,33.24,798500.0,24.2509,24.2581,24.0695,24.1203,798500.0
2008-09-12 12:50:00,33.25,33.33,33.18,33.27,675300.0,24.1275,24.1856,24.0767,24.142,675300.0
2008-09-12 12:55:00,33.27,33.31,33.12,33.13,464100.0,24.142,24.1711,24.0332,24.0405,464100.0
2008-09-12 13:00:00,33.13,33.42,33.11,33.34,524600.0,24.0405,24.2509,24.0259,24.1928,524600.0
2008-09-12 13:05:00,33.34,33.35,33.12,33.16,518600.0,24.1928,24.2001,24.0332,24.0622,518600.0
2008-09-12 13:10:00,33.16,33.17,32.9,33.0,856200.0,24.0622,24.0695,23.8736,23.9461,856200.0
2008-09-12 13:15:00,33.0,33.06,32.94,33.04,752500.0,23.9461,23.9897,23.9026,23.9751,752500.0
2008-09-12 13:20:00,33.03,33.14,32.96,33.02,879100.0,23.9679,24.0477,23.9171,23.9606,879100.0
2008-09-12 13:25:00,33.02,33.3,33.01,33.17,1549600.0,23.9606,24.1638,23.9534,24.0695,1549600.0
2008-09-12 13:30:00,33.17,33.25,33.11,33.23,548800.0,24.0695,24.1275,24.0259,24.113,548800.0
2008-09-12 13:35:00,33.23,33.27,33.1,33.24,721900.0,24.113,24.142,24.0187,24.1203,721900.0
2008-09-12 13:40:00,33.25,33.56,33.12,33.5,1004100.0,24.1275,24.3525,24.0332,24.3089,1004100.0
2008-09-12 13:45:00,33.5,33.69,33.45,33.65,1003700.0,24.3089,24.4468,24.2727,24.4178,1003700.0
2008-09-12 13:50:00,33.64,33.94,33.55,33.93,1168800.0,24.4105,24.6282,24.3452,24.621,1168800.0
2008-09-12 13:55:00,33.93,33.93,33.65,33.78,541600.0,24.621,24.621,24.4178,24.5121,541600.0
2008-09-12 14:00:00,33.78,33.94,33.49,33.56,1181900.0,24.5121,24.6282,24.3017,24.3525,1181900.0
2008-09-12 14:05:00,33.56,33.68,33.45,33.54,772800.0,24.3525,24.4396,24.2727,24.338,772800.0
2008-09-12 14:10:00,33.54,33.75,33.46,33.65,665900.0,24.338,24.4903,24.2799,24.4178,665900.0
2008-09-12 14:15:00,33.65,33.71,33.49,33.55,687700.0,24.4178,24.4613,24.3017,24.3452,687700.0
2008-09-12 14:20:00,33.54,33.72,32.2,33.5,948700.0,24.338,24.4686,23.3656,24.3089,948700.0
2008-09-12 14:25:00,33.5,33.53,33.23,33.28,654400.0,24.3089,24.3307,24.113,24.1493,654400.0
2008-09-12 14:30:00,33.29,33.38,33.22,33.28,481900.0,24.1566,24.2219,24.1058,24.1493,481900.0
2008-09-12 14:35:00,33.28,33.28,33.15,33.23,557300.0,24.1493,24.1493,24.055,24.113,557300.0
2008-09-12 14:40:00,33.23,33.39,33.18,33.33,578300.0,24.113,24.2291,24.0767,24.1856,578300.0
2008-09-12 14:45:00,33.34,33.51,33.34,33.51,555300.0,24.1928,24.3162,24.1928,24.3162,555300.0
2008-09-12 14:50:00,33.5,33.51,33.21,33.32,370000.0,24.3089,24.3162,24.0985,24.1783,370000.0
2008-09-12 14:55:00,33.32,33.61,33.3,33.56,1228600.0,24.1783,24.3888,24.1638,24.3525,1228600.0
2008-09-12 15:00:00,33.55,33.61,33.5,33.54,686500.0,24.3452,24.3888,24.3089,24.338,686500.0
2008-09-12 15:05:00,33.54,33.59,33.45,33.54,580500.0,24.338,24.3742,24.2727,24.338,580500.0
2008-09-12 15:10:00,33.54,33.7,33.48,33.64,843100.0,24.338,24.4541,24.2944,24.4105,843100.0
2008-09-12 15:15:00,33.64,33.86,33.6,33.72,856000.0,24.4105,24.5702,24.3815,24.4686,856000.0
2008-09-12 15:20:00,33.73,33.76,33.6,33.7,809700.0,24.4758,24.4976,24.3815,24.4541,809700.0
2008-09-12 15:25:00,33.69,33.7,33.53,33.69,721100.0,24.4468,24.4541,24.3307,24.4468,721100.0
2008-09-12 15:30:00,33.69,33.71,33.56,33.57,742700.0,24.4468,24.4613,24.3525,24.3597,742700.0
2008-09-12 15:35:00,33.58,33.58,33.24,33.32,1495200.0,24.367,24.367,24.1203,24.1783,1495200.0
2008-09-12 15:40:00,33.33,33.47,33.25,33.4,1148000.0,24.1856,24.2872,24.1275,24.2364,1148000.0
2008-09-12 15:45:00,33.41,33.54,33.39,33.47,1115600.0,24.2436,24.338,24.2291,24.2872,1115600.0
2008-09-12 15:50:00,33.47,33.75,33.44,33.75,1550800.0,24.2872,24.4903,24.2654,24.4903,1550800.0
2008-09-12 15:55:00,33.75,33.9,33.72,33.88,2687000.0,24.4903,24.5992,24.4686,24.5847,2687000.0
2008-09-15 09:30:00,28.21,28.4,28.2,28.27,126500.0,20.4703,20.6082,20.463,20.5138,126500.0
2008-09-15 09:35:00,28.85,28.97,28.34,28.5,5242700.0,20.9347,21.0218,20.5646,20.6807,5242700.0
2008-09-15 09:40:00,28.51,28.64,28.3,28.54,9440800.0,20.688,20.7823,20.5356,20.7098,9440800.0
2008-09-15 09:45:00,28.56,30.11,28.52,29.57,10187500.0,20.7243,21.849,20.6953,21.4572,10187500.0
2008-09-15 09:50:00,29.57,30.04,29.55,29.95,6417000.0,21.4572,21.7982,21.4427,21.7329,6417000.0
2008-09-15 09:55:00,29.95,29.97,29.25,29.25,5101100.0,21.7329,21.7474,21.225,21.225,5101100.0
2008-09-15 10:00:00,29.26,29.41,29.0,29.37,4680000.0,21.2322,21.3411,21.0436,21.312,4680000.0
2008-09-15 10:05:00,29.36,29.41,29.1,29.26,3856500.0,21.3048,21.3411,21.1161,21.2322,3856500.0
2008-09-15 10:10:00,29.26,29.31,28.99,29.04,3346900.0,21.2322,21.2685,21.0363,21.0726,3346900.0
2008-09-15 10:15:00,29.04,29.27,29.02,29.22,2655700.0,21.0726,21.2395,21.0581,21.2032,2655700.0
2008-09-15 10:20:00,29.21,29.23,28.47,28.48,3797100.0,21.1959,21.2105,20.659,20.6662,3797100.0
2008-09-15 10:25:00,28.49,28.87,28.47,28.83,3196700.0,20.6735,20.9492,20.659,20.9202,3196700.0
2008-09-15 10:30:00,28.83,28.86,28.55,28.68,3277900.0,20.9202,20.942,20.717,20.8114,3277900.0
2008-09-15 10:35:00,28.68,28.71,28.5,28.5,3482500.0,20.8114,20.8331,20.6807,20.6807,3482500.0
2008-09-15 10:40:00,28.51,28.55,28.35,28.4,3425500.0,20.688,20.717,20.5719,20.6082,3425500.0
2008-09-15 10:45:00,28.4,28.51,28.25,28.49,4190300.0,20.6082,20.688,20.4993,20.6735,4190300.0
2008-09-15 10:50:00,28.49,28.99,28.36,28.97,3535200.0,20.6735,21.0363,20.5792,21.0218,3535200.0
2008-09-15 10:55:00,28.97,29.06,28.57,28.9,3903800.0,21.0218,21.0871,20.7315,20.971,3903800.0
2008-09-15 11:00:00,28.91,29.23,28.8,29.04,4852400.0,20.9783,21.2105,20.8984,21.0726,4852400.0
2008-09-15 11:05:00,29.04,29.06,28.84,28.87,3253600.0,21.0726,21.0871,20.9275,20.9492,3253600.0
2008-09-15 11:10:00,28.87,29.3,28.56,28.87,2984100.0,20.9492,21.2613,20.7243,20.9492,2984100.0
2008-09-15 11:15:00,28.89,28.94,28.76,28.82,2604700.0,20.9637,21.0,20.8694,20.9129,2604700.0
2008-09-15 11:20:00,28.82,29.1,28.81,28.89,2265300.0,20.9129,21.1161,20.9057,20.9637,2265300.0
2008-09-15 11:25:00,28.89,28.92,28.78,28.8,2090000.0,20.9637,20.9855,20.8839,20.8984,2090000.0
2008-09-15 11:30:00,28.79,28.86,28.73,28.75,2292300.0,20.8912,20.942,20.8476,20.8621,2292300.0
2008-09-15 11:35:00,28.75,28.8,28.51,28.58,3743900.0,20.8621,20.8984,20.688,20.7388,3743900.0
2008-09-15 11:40:00,28.56,28.99,28.5,28.63,3367100.0,20.7243,21.0363,20.6807,20.7751,3367100.0
2008-09-15 11:45:00,28.62,28.88,28.59,28.6,3354600.0,20.7678,20.9565,20.746,20.7533,3354600.0
2008-09-15 11:50:00,28.6,28.75,28.5,28.51,2809600.0,20.7533,20.8621,20.6807,20.688,2809600.0
2008-09-15 11:55:00,28.51,28.6,28.27,28.29,4523800.0,20.688,20.7533,20.5138,20.5284,4523800.0
2008-09-15 12:00:00,28.29,28.7,28.22,28.34,4865600.0,20.5284,20.8259,20.4776,20.5646,4865600.0
2008-09-15 12:05:00,28.33,28.43,28.13,28.2,2936500.0,20.5574,20.6299,20.4123,20.463,2936500.0
2008-09-15 12:10:00,28.19,28.35,28.11,28.14,2556000.0,20.4558,20.5719,20.3977,20.4195,2556000.0
2008-09-15 12:15:00,28.14,28.67,28.02,28.66,3255300.0,20.4195,20.8041,20.3324,20.7968,3255300.0
2008-09-15 12:20:00,28.66,28.99,28.21,28.52,2761400.0,20.7968,21.0363,20.4703,20.6953,2761400.0
2008-09-15 12:25:00,28.53,28.62,28.34,28.35,1817400.0,20.7025,20.7678,20.5646,20.5719,1817400.0
2008-09-15 12:30:00,28.36,28.38,28.25,28.27,1856900.0,20.5792,20.5937,20.4993,20.5138,1856900.0
2008-09-15 12:35:00,28.28,28.35,28.21,28.27,1388100.0,20.5211,20.5719,20.4703,20.5138,1388100.0
2008-09-15 12:40:00,28.28,28.3,28.15,28.2,1164100.0,20.5211,20.5356,20.4268,20.463,1164100.0
2008-09-15 12:45:00,28.21,28.22,28.05,28.1,1896500.0,20.4703,20.4776,20.3542,20.3905,1896500.0
2008-09-15 12:50:00,28.11,28.23,27.95,28.22,3993900.0,20.3977,20.4848,20.2816,20.4776,3993900.0
2008-09-15 12:55:00,28.22,28.48,28.01,28.04,2288500.0,20.4776,20.6662,20.3252,20.3469,2288500.0
2008-09-15 13:00:00,28.03,28.09,27.9,27.95,2548500.0,20.3397,20.3832,20.2454,20.2816,2548500.0
2008-09-15 13:05:00,27.95,28.25,27.94,27.94,1431300.0,20.2816,20.4993,20.2744,20.2744,1431300.0
2008-09-15 13:10:00,27.94,27.97,27.75,27.8,2468200.0,20.2744,20.2962,20.1365,20.1728,2468200.0
2008-09-15 13:15:00,27.79,27.8,27.65,27.75,2423100.0,20.1655,20.1728,20.0639,20.1365,2423100.0
2008-09-15 13:20:00,27.74,27.79,27.68,27.74,2324100.0,20.1293,20.1655,20.0857,20.1293,2324100.0
2008-09-15 13:25:00,27.74,27.74,27.1,27.24,3427400.0,20.1293,20.1293,19.6648,19.7664,3427400.0
2008-09-15 13:30:00,27.24,27.63,27.21,27.37,2178700.0,19.7664,20.0494,19.7447,19.8608,2178700.0
2008-09-15 13:35:00,27.38,27.45,27.22,27.3,2088800.0,19.868,19.9188,19.7519,19.81,2088800.0
2008-09-15 13:40:00,27.3,27.45,27.05,27.29,2931800.0,19.81,19.9188,19.6286,19.8027,2931800.0
2008-09-15 13:45:00,27.29,28.41,27.09,27.36,3973600.0,19.8027,20.6154,19.6576,19.8535,3973600.0
2008-09-15 13:50:00,27.35,27.37,27.07,27.09,1563900.0,19.8463,19.8608,19.6431,19.6576,1563900.0
2008-09-15 13:55:00,27.09,27.61,27.02,27.52,2252600.0,19.6576,20.0349,19.6068,19.9696,2252600.0
2008-09-15 14:00:00,27.52,27.77,27.36,27.51,3043800.0,19.9696,20.151,19.8535,19.9624,3043800.0
2008-09-15 14:05:00,27.51,27.66,27.41,27.55,2220800.0,19.9624,20.0712,19.8898,19.9914,2220800.0
2008-09-15 14:10:00,27.54,27.92,27.53,27.7,2334800.0,19.9841,20.2599,19.9769,20.1002,2334800.0
2008-09-15 14:15:00,27.7,28.08,27.66,27.8,2244900.0,20.1002,20.376,20.0712,20.1728,2244900.0
2008-09-15 14:20:00,27.79,28.05,27.63,28.03,1894200.0,20.1655,20.3542,20.0494,20.3397,1894200.0
2008-09-15 14:25:00,28.03,28.03,27.8,27.8,1601300.0,20.3397,20.3397,20.1728,20.1728,1601300.0
2008-09-15 14:30:00,27.8,27.87,27.63,27.63,1668200.0,20.1728,20.2236,20.0494,20.0494,1668200.0
2008-09-15 14:35:00,27.63,27.8,27.58,27.76,2048600.0,20.0494,20.1728,20.0132,20.1438,2048600.0
2008-09-15 14:40:00,27.76,27.79,27.58,27.59,1662400.0,20.1438,20.1655,20.0132,20.0204,1662400.0
2008-09-15 14:45:00,27.59,27.6,27.18,27.4,2788500.0,20.0204,20.0277,19.7229,19.8825,2788500.0
2008-09-15 14:50:00,27.4,27.44,27.31,27.4,2346300.0,19.8825,19.9116,19.8172,19.8825,2346300.0
2008-09-15 14:55:00,27.4,27.57,27.39,27.5,1423100.0,19.8825,20.0059,19.8753,19.9551,1423100.0
2008-09-15 15:00:00,27.5,27.54,27.17,27.39,1848100.0,19.9551,19.9841,19.7156,19.8753,1848100.0
2008-09-15 15:05:00,27.39,27.49,27.11,27.13,1927000.0,19.8753,19.9478,19.6721,19.6866,1927000.0
2008-09-15 15:10:00,27.12,27.28,26.9,26.97,3145900.0,19.6794,19.7955,19.5197,19.5705,3145900.0
2008-09-15 15:15:00,26.98,27.04,26.75,26.76,2854100.0,19.5778,19.6213,19.4109,19.4181,2854100.0
2008-09-15 15:20:00,26.77,27.06,26.62,26.66,2972400.0,19.4254,19.6358,19.3165,19.3456,2972400.0
2008-09-15 15:25:00,26.66,26.95,26.63,26.74,2952600.0,19.3456,19.556,19.3238,19.4036,2952600.0
2008-09-15 15:30:00,26.74,27.64,26.72,27.51,4715100.0,19.4036,20.0567,19.3891,19.9624,4715100.0
2008-09-15 15:35:00,27.53,27.84,27.03,27.08,4687800.0,19.9769,20.2018,19.614,19.6503,4687800.0
2008-09-15 15:40:00,27.07,27.4,26.95,27.11,4066900.0,19.6431,19.8825,19.556,19.6721,4066900.0
2008-09-15 15:45:00,27.11,27.12,26.9,27.04,3465600.0,19.6721,19.6794,19.5197,19.6213,3465600.0
2008-09-15 15:50:00,27.04,27.38,26.76,27.3,5003900.0,19.6213,19.868,19.4181,19.81,5003900.0
2008-09-15 15:55:00,27.3,27.33,26.71,26.9,7482000.0,19.81,19.8317,19.3818,19.5197,7482000.0
2008-09-16 09:30:00,25.08,26.0,25.0,25.99,5920300.0,18.1991,18.8666,18.141,18.8594,5920300.0
2008-09-16 09:35:00,26.0,26.35,25.79,26.13,5570500.0,18.8666,19.1206,18.7143,18.961,5570500.0
2008-09-16 09:40:00,26.14,27.64,25.85,27.62,6049300.0,18.9682,20.0567,18.7578,20.0422,6049300.0
2008-09-16 09:45:00,27.62,27.71,27.03,27.68,4277000.0,20.0422,20.1075,19.614,20.0857,4277000.0
2008-09-16 09:50:00,27.68,28.08,26.97,27.25,4689300.0,20.0857,20.376,19.5705,19.7737,4689300.0
2008-09-16 09:55:00,27.25,27.35,26.65,27.1,3510200.0,19.7737,19.8463,19.3383,19.6648,3510200.0
2008-09-16 10:00:00,27.11,28.25,27.0,28.08,3707400.0,19.6721,20.4993,19.5923,20.376,3707400.0
2008-09-16 10:05:00,28.08,28.65,28.02,28.25,5783600.0,20.376,20.7896,20.3324,20.4993,5783600.0
2008-09-16 10:10:00,28.25,28.49,27.92,28.28,4126800.0,20.4993,20.6735,20.2599,20.5211,4126800.0
2008-09-16 10:15:00,28.28,28.69,28.23,28.27,3101900.0,20.5211,20.8186,20.4848,20.5138,3101900.0
2008-09-16 10:20:00,28.27,28.76,28.17,28.67,2691900.0,20.5138,20.8694,20.4413,20.8041,2691900.0
2008-09-16 10:25:00,28.66,28.76,28.35,28.57,2925200.0,20.7968,20.8694,20.5719,20.7315,2925200.0
2008-09-16 10:30:00,28.58,28.58,28.12,28.3,2939300.0,20.7388,20.7388,20.405,20.5356,2939300.0
2008-09-16 10:35:00,28.29,28.59,28.26,28.42,2788100.0,20.5284,20.746,20.5066,20.6227,2788100.0
2008-09-16 10:40:00,28.42,28.45,28.1,28.24,1612300.0,20.6227,20.6445,20.3905,20.4921,1612300.0
2008-09-16 10:45:00,28.22,28.25,28.09,28.2,2200400.0,20.4776,20.4993,20.3832,20.463,2200400.0
2008-09-16 10:50:00,28.19,28.95,28.08,28.92,3049800.0,20.4558,21.0073,20.376,20.9855,3049800.0
2008-09-16 10:55:00,28.92,29.16,28.56,28.76,3685200.0,20.9855,21.1597,20.7243,20.8694,3685200.0
2008-09-16 11:00:00,28.76,29.35,28.43,29.23,2966100.0,20.8694,21.2975,20.6299,21.2105,2966100.0
2008-09-16 11:05:00,29.23,29.3,28.42,28.5,2009000.0,21.2105,21.2613,20.6227,20.6807,2009000.0
2008-09-16 11:10:00,28.5,28.58,28.16,28.26,1815300.0,20.6807,20.7388,20.434,20.5066,1815300.0
2008-09-16 11:15:00,28.26,28.31,27.68,27.77,2064800.0,20.5066,20.5429,20.0857,20.151,2064800.0
2008-09-16 11:20:00,27.77,28.07,27.43,27.64,2651300.0,20.151,20.3687,19.9043,20.0567,2651300.0
2008-09-16 11:25:00,27.64,27.89,27.43,27.43,1477700.0,20.0567,20.2381,19.9043,19.9043,1477700.0
2008-09-16 11:30:00,27.43,27.72,27.4,27.56,1553100.0,19.9043,20.1147,19.8825,19.9986,1553100.0
2008-09-16 11:35:00,27.56,27.75,27.26,27.27,1480000.0,19.9986,20.1365,19.7809,19.7882,1480000.0
2008-09-16 11:40:00,27.27,27.53,27.23,27.47,2158200.0,19.7882,19.9769,19.7592,19.9333,2158200.0
2008-09-16 11:45:00,27.48,27.78,27.4,27.6,1098000.0,19.9406,20.1583,19.8825,20.0277,1098000.0
2008-09-16 11:50:00,27.61,27.85,27.55,27.79,1285500.0,20.0349,20.2091,19.9914,20.1655,1285500.0
2008-09-16 11:55:00,27.78,28.1,27.63,27.95,1170800.0,20.1583,20.3905,20.0494,20.2816,1170800.0
2008-09-16 12:00:00,27.96,28.33,27.9,27.96,1130200.0,20.2889,20.5574,20.2454,20.2889,1130200.0
2008-09-16 12:05:00,27.97,28.02,27.77,27.93,987500.0,20.2962,20.3324,20.151,20.2671,987500.0
2008-09-16 12:10:00,27.94,27.97,27.8,27.89,657400.0,20.2744,20.2962,20.1728,20.2381,657400.0
2008-09-16 12:15:00,27.89,27.93,27.74,27.89,1045600.0,20.2381,20.2671,20.1293,20.2381,1045600.0
2008-09-16 12:20:00,27.89,27.95,27.77,27.9,1086100.0,20.2381,20.2816,20.151,20.2454,1086100.0
2008-09-16 12:25:00,27.9,27.95,27.63,27.88,1098500.0,20.2454,20.2816,20.0494,20.2308,1098500.0
2008-09-16 12:30:00,27.88,27.96,27.77,27.87,1075200.0,20.2308,20.2889,20.151,20.2236,1075200.0
2008-09-16 12:35:00,27.87,27.9,27.79,27.89,727400.0,20.2236,20.2454,20.1655,20.2381,727400.0
2008-09-16 12:40:00,27.89,27.9,27.63,27.67,767400.0,20.2381,20.2454,20.0494,20.0785,767400.0
2008-09-16 12:45:00,27.67,27.83,27.5,27.83,1233100.0,20.0785,20.1946,19.9551,20.1946,1233100.0
2008-09-16 12:50:00,27.83,27.83,27.72,27.79,583700.0,20.1946,20.1946,20.1147,20.1655,583700.0
2008-09-16 12:55:00,27.78,27.85,27.7,27.78,1439100.0,20.1583,20.2091,20.1002,20.1583,1439100.0
2008-09-16 13:00:00,27.78,28.24,27.78,28.2,1258900.0,20.1583,20.4921,20.1583,20.463,1258900.0
2008-09-16 13:05:00,28.2,28.56,28.19,28.45,1235100.0,20.463,20.7243,20.4558,20.6445,1235100.0
2008-09-16 13:10:00,28.45,28.74,28.38,28.7,1071300.0,20.6445,20.8549,20.5937,20.8259,1071300.0
2008-09-16 13:15:00,28.7,28.7,28.27,28.3,1001500.0,20.8259,20.8259,20.5138,20.5356,1001500.0
2008-09-16 13:20:00,28.3,28.58,28.26,28.57,847400.0,20.5356,20.7388,20.5066,20.7315,847400.0
2008-09-16 13:25:00,28.5,28.57,28.35,28.37,467200.0,20.6807,20.7315,20.5719,20.5864,467200.0
2008-09-16 13:30:00,28.36,28.46,28.31,28.38,516200.0,20.5792,20.6517,20.5429,20.5937,516200.0
2008-09-16 13:35:00,28.39,28.4,28.14,28.28,649000.0,20.6009,20.6082,20.4195,20.5211,649000.0
2008-09-16 13:40:00,28.28,28.42,28.24,28.26,727600.0,20.5211,20.6227,20.4921,20.5066,727600.0
2008-09-16 13:45:00,28.26,28.3,27.8,27.97,1422400.0,20.5066,20.5356,20.1728,20.2962,1422400.0
2008-09-16 13:50:00,27.97,28.0,27.67,27.95,1292700.0,20.2962,20.3179,20.0785,20.2816,1292700.0
2008-09-16 13:55:00,27.95,28.05,27.89,27.94,929900.0,20.2816,20.3542,20.2381,20.2744,929900.0
2008-09-16 14:00:00,27.95,28.05,27.92,27.95,445300.0,20.2816,20.3542,20.2599,20.2816,445300.0
2008-09-16 14:05:00,27.96,28.33,27.87,28.32,818300.0,20.2889,20.5574,20.2236,20.5501,818300.0
2008-09-16 14:10:00,28.31,28.67,27.32,27.36,1353600.0,20.5429,20.8041,19.8245,19.8535,1353600.0
2008-09-16 14:15:00,27.36,27.86,27.05,27.56,2615000.0,19.8535,20.2163,19.6286,19.9986,2615000.0
2008-09-16 14:20:00,27.56,27.81,27.1,27.3,2399400.0,19.9986,20.18,19.6648,19.81,2399400.0
2008-09-16 14:25:00,27.3,27.57,27.22,27.47,2289200.0,19.81,20.0059,19.7519,19.9333,2289200.0
2008-09-16 14:30:00,27.46,27.96,27.46,27.51,1552800.0,19.9261,20.2889,19.9261,19.9624,1552800.0
2008-09-16 14:35:00,27.5,28.62,27.3,28.35,2974100.0,19.9551,20.7678,19.81,20.5719,2974100.0
2008-09-16 14:40:00,28.36,28.65,27.9,28.12,2550900.0,20.5792,20.7896,20.2454,20.405,2550900.0
2008-09-16 14:45:00,28.16,28.61,28.0,28.41,2003100.0,20.434,20.7606,20.3179,20.6154,2003100.0
2008-09-16 14:50:00,28.41,28.49,28.06,28.3,1300300.0,20.6154,20.6735,20.3615,20.5356,1300300.0
2008-09-16 14:55:00,28.31,28.55,28.16,28.22,1735500.0,20.5429,20.717,20.434,20.4776,1735500.0
2008-09-16 15:00:00,28.22,28.3,27.92,27.97,1167800.0,20.4776,20.5356,20.2599,20.2962,1167800.0
2008-09-16 15:05:00,27.97,28.32,27.93,28.15,1312100.0,20.2962,20.5501,20.2671,20.4268,1312100.0
2008-09-16 15:10:00,28.16,28.47,27.96,28.4,1544800.0,20.434,20.659,20.2889,20.6082,1544800.0
2008-09-16 15:15:00,28.4,28.75,28.27,28.6,2024000.0,20.6082,20.8621,20.5138,20.7533,2024000.0
2008-09-16 15:20:00,28.61,28.68,28.55,28.57,1807600.0,20.7606,20.8114,20.717,20.7315,1807600.0
2008-09-16 15:25:00,28.58,28.59,28.11,28.19,1885300.0,20.7388,20.746,20.3977,20.4558,1885300.0
2008-09-16 15:30:00,28.18,28.29,28.13,28.19,1484300.0,20.4485,20.5284,20.4123,20.4558,1484300.0
2008-09-16 15:35:00,28.19,28.75,28.17,28.73,1995500.0,20.4558,20.8621,20.4413,20.8476,1995500.0
2008-09-16 15:40:00,28.73,28.75,28.5,28.71,2676700.0,20.8476,20.8621,20.6807,20.8331,2676700.0
2008-09-16 15:45:00,28.72,28.87,28.54,28.75,2505700.0,20.8404,20.9492,20.7098,20.8621,2505700.0
2008-09-16 15:50:00,28.74,28.96,28.74,28.84,3420800.0,20.8549,21.0145,20.8549,20.9275,3420800.0
2008-09-16 15:55:00,28.85,29.7,28.81,29.66,6721700.0,20.9347,21.5515,20.9057,21.5225,6721700.0
2008-09-17 09:30:00,28.62,28.9,28.01,28.49,3588700.0,20.7678,20.971,20.3252,20.6735,3588700.0
2008-09-17 09:35:00,28.49,29.0,28.18,28.97,3696200.0,20.6735,21.0436,20.4485,21.0218,3696200.0
2008-09-17 09:40:00,28.97,29.04,28.57,28.64,3262700.0,21.0218,21.0726,20.7315,20.7823,3262700.0
2008-09-17 09:45:00,28.64,28.87,28.41,28.58,2788900.0,20.7823,20.9492,20.6154,20.7388,2788900.0
2008-09-17 09:50:00,28.58,29.03,28.56,29.02,2672300.0,20.7388,21.0653,20.7243,21.0581,2672300.0
2008-09-17 09:55:00,29.02,29.35,28.77,29.21,3489400.0,21.0581,21.2975,20.8767,21.1959,3489400.0
2008-09-17 10:00:00,29.21,29.4,29.13,29.14,2593000.0,21.1959,21.3338,21.1379,21.1451,2593000.0
2008-09-17 10:05:00,29.14,29.21,28.61,28.76,2240700.0,21.1451,21.1959,20.7606,20.8694,2240700.0
2008-09-17 10:10:00,28.76,28.88,28.53,28.54,1545100.0,20.8694,20.9565,20.7025,20.7098,1545100.0
2008-09-17 10:15:00,28.54,28.61,28.32,28.45,2040400.0,20.7098,20.7606,20.5501,20.6445,2040400.0
2008-09-17 10:20:00,28.45,28.61,28.22,28.26,2043400.0,20.6445,20.7606,20.4776,20.5066,2043400.0
2008-09-17 10:25:00,28.26,28.27,28.09,28.17,1616200.0,20.5066,20.5138,20.3832,20.4413,1616200.0
2008-09-17 10:30:00,28.18,28.42,28.03,28.07,1838500.0,20.4485,20.6227,20.3397,20.3687,1838500.0
2008-09-17 10:35:00,28.06,28.13,27.69,27.94,2467100.0,20.3615,20.4123,20.093,20.2744,2467100.0
2008-09-17 10:40:00,27.94,28.27,27.75,28.17,1546800.0,20.2744,20.5138,20.1365,20.4413,1546800.0
2008-09-17 10:45:00,28.17,28.23,27.94,28.13,1318300.0,20.4413,20.4848,20.2744,20.4123,1318300.0
2008-09-17 10:50:00,28.14,28.16,27.9,28.0,1408400.0,20.4195,20.434,20.2454,20.3179,1408400.0
2008-09-17 10:55:00,28.0,28.07,27.79,27.82,1945100.0,20.3179,20.3687,20.1655,20.1873,1945100.0
2008-09-17 11:00:00,27.81,27.88,27.67,27.67,1379100.0,20.18,20.2308,20.0785,20.0785,1379100.0
2008-09-17 11:05:00,27.67,27.77,27.56,27.62,1381300.0,20.0785,20.151,19.9986,20.0422,1381300.0
2008-09-17 11:10:00,27.61,27.64,27.26,27.26,2083300.0,20.0349,20.0567,19.7809,19.7809,2083300.0
2008-09-17 11:15:00,27.26,27.44,27.14,27.29,2003700.0,19.7809,19.9116,19.6939,19.8027,2003700.0
2008-09-17 11:20:00,27.3,27.58,27.2,27.33,1803000.0,19.81,20.0132,19.7374,19.8317,1803000.0
2008-09-17 11:25:00,27.33,27.41,26.94,27.01,2181100.0,19.8317,19.8898,19.5487,19.5995,2181100.0
2008-09-17 11:30:00,27.01,27.49,26.86,27.26,2649900.0,19.5995,19.9478,19.4907,19.7809,2649900.0
2008-09-17 11:35:00,27.26,27.51,26.77,27.37,2602900.0,19.7809,19.9624,19.4254,19.8608,2602900.0
2008-09-17 11:40:00,27.36,27.5,27.01,27.26,1774100.0,19.8535,19.9551,19.5995,19.7809,1774100.0
2008-09-17 11:45:00,27.26,27.69,27.2,27.35,1940600.0,19.7809,20.093,19.7374,19.8463,1940600.0
2008-09-17 11:50:00,27.35,27.44,27.1,27.24,1320100.0,19.8463,19.9116,19.6648,19.7664,1320100.0
2008-09-17 11:55:00,27.24,27.3,27.11,27.14,1319700.0,19.7664,19.81,19.6721,19.6939,1319700.0
2008-09-17 12:00:00,27.13,27.17,26.76,26.78,1819200.0,19.6866,19.7156,19.4181,19.4326,1819200.0
2008-09-17 12:05:00,26.8,27.0,26.59,26.95,2075500.0,19.4472,19.5923,19.2948,19.556,2075500.0
2008-09-17 12:10:00,26.95,26.96,26.52,26.69,1653600.0,19.556,19.5633,19.244,19.3673,1653600.0
2008-09-17 12:15:00,26.68,27.11,26.64,27.08,2344100.0,19.3601,19.6721,19.331,19.6503,2344100.0
2008-09-17 12:20:00,27.08,27.49,27.03,27.36,1986700.0,19.6503,19.9478,19.614,19.8535,1986700.0
2008-09-17 12:25:00,27.36,27.38,26.86,26.94,1497800.0,19.8535,19.868,19.4907,19.5487,1497800.0
2008-09-17 12:30:00,26.94,27.35,26.93,27.34,1470500.0,19.5487,19.8463,19.5415,19.839,1470500.0
2008-09-17 12:35:00,27.34,27.85,27.32,27.83,2443100.0,19.839,20.2091,19.8245,20.1946,2443100.0
2008-09-17 12:40:00,27.84,28.1,27.67,28.04,1595300.0,20.2018,20.3905,20.0785,20.3469,1595300.0
2008-09-17 12:45:00,28.04,28.06,27.64,27.79,2081000.0,20.3469,20.3615,20.0567,20.1655,2081000.0
2008-09-17 12:50:00,27.78,27.85,27.4,27.63,1359100.0,20.1583,20.2091,19.8825,20.0494,1359100.0
2008-09-17 12:55:00,27.62,28.02,27.5,27.61,2397500.0,20.0422,20.3324,19.9551,20.0349,2397500.0
2008-09-17 13:00:00,27.6,27.84,27.52,27.79,1607600.0,20.0277,20.2018,19.9696,20.1655,1607600.0
2008-09-17 13:05:00,27.79,28.26,27.66,27.82,2640700.0,20.1655,20.5066,20.0712,20.1873,2640700.0
2008-09-17 13:10:00,27.82,28.12,27.78,27.92,1799900.0,20.1873,20.405,20.1583,20.2599,1799900.0
2008-09-17 13:15:00,27.91,28.01,27.52,27.63,1663200.0,20.2526,20.3252,19.9696,20.0494,1663200.0
2008-09-17 13:20:00,27.62,27.99,27.62,27.8,888700.0,20.0422,20.3107,20.0422,20.1728,888700.0
2008-09-17 13:25:00,27.8,27.85,27.58,27.59,1457100.0,20.1728,20.2091,20.0132,20.0204,1457100.0
2008-09-17 13:30:00,27.59,27.7,27.48,27.5,1351900.0,20.0204,20.1002,19.9406,19.9551,1351900.0
2008-09-17 13:35:00,27.5,27.66,27.47,27.66,1281500.0,19.9551,20.0712,19.9333,20.0712,1281500.0
2008-09-17 13:40:00,27.66,27.74,27.29,27.54,1499400.0,20.0712,20.1293,19.8027,19.9841,1499400.0
2008-09-17 13:45:00,27.54,27.6,27.45,27.55,1103800.0,19.9841,20.0277,19.9188,19.9914,1103800.0
2008-09-17 13:50:00,27.55,27.8,27.49,27.5,1634300.0,19.9914,20.1728,19.9478,19.9551,1634300.0
2008-09-17 13:55:00,27.51,27.8,27.5,27.55,1535100.0,19.9624,20.1728,19.9551,19.9914,1535100.0
2008-09-17 14:00:00,27.56,27.75,27.36,27.64,1565400.0,19.9986,20.1365,19.8535,20.0567,1565400.0
2008-09-17 14:05:00,27.62,27.67,27.35,27.58,1322800.0,20.0422,20.0785,19.8463,20.0132,1322800.0
2008-09-17 14:10:00,27.59,27.59,27.18,27.21,1015800.0,20.0204,20.0204,19.7229,19.7447,1015800.0
2008-09-17 14:15:00,27.21,27.6,27.15,27.55,1042800.0,19.7447,20.0277,19.7011,19.9914,1042800.0
2008-09-17 14:20:00,27.54,28.01,27.54,27.93,1687700.0,19.9841,20.3252,19.9841,20.2671,1687700.0
2008-09-17 14:25:00,27.93,28.19,27.52,28.18,2410000.0,20.2671,20.4558,19.9696,20.4485,2410000.0
2008-09-17 14:30:00,28.18,28.49,27.95,28.44,1748200.0,20.4485,20.6735,20.2816,20.6372,1748200.0
2008-09-17 14:35:00,28.44,28.5,28.1,28.23,1828200.0,20.6372,20.6807,20.3905,20.4848,1828200.0
2008-09-17 14:40:00,28.24,28.55,28.23,28.23,2381800.0,20.4921,20.717,20.4848,20.4848,2381800.0
2008-09-17 14:45:00,28.23,28.99,28.22,28.55,2582500.0,20.4848,21.0363,20.4776,20.717,2582500.0
2008-09-17 14:50:00,28.53,28.83,28.26,28.55,2167000.0,20.7025,20.9202,20.5066,20.717,2167000.0
2008-09-17 14:55:00,28.56,28.57,28.05,28.4,1511700.0,20.7243,20.7315,20.3542,20.6082,1511700.0
2008-09-17 15:00:00,28.39,28.85,28.1,28.59,2102500.0,20.6009,20.9347,20.3905,20.746,2102500.0
2008-09-17 15:05:00,28.6,28.95,28.6,28.7,1709200.0,20.7533,21.0073,20.7533,20.8259,1709200.0
2008-09-17 15:10:00,28.69,28.95,28.68,28.84,1992800.0,20.8186,21.0073,20.8114,20.9275,1992800.0
2008-09-17 15:15:00,28.83,28.97,28.62,28.9,1614100.0,20.9202,21.0218,20.7678,20.971,1614100.0
2008-09-17 15:20:00,28.89,28.95,27.0,28.68,1981000.0,20.9637,21.0073,19.5923,20.8114,1981000.0
2008-09-17 15:25:00,28.69,28.92,28.67,28.75,1761700.0,20.8186,20.9855,20.8041,20.8621,1761700.0
2008-09-17 15:30:00,28.75,28.76,28.35,28.36,2273100.0,20.8621,20.8694,20.5719,20.5792,2273100.0
2008-09-17 15:35:00,28.36,28.41,27.69,27.91,3445500.0,20.5792,20.6154,20.093,20.2526,3445500.0
2008-09-17 15:40:00,27.91,28.37,27.76,28.17,2739400.0,20.2526,20.5864,20.1438,20.4413,2739400.0
2008-09-17 15:45:00,28.17,28.58,28.0,28.48,2333800.0,20.4413,20.7388,20.3179,20.6662,2333800.0
2008-09-17 15:50:00,28.48,28.48,27.72,27.78,3064000.0,20.6662,20.6662,20.1147,20.1583,3064000.0
2008-09-17 15:55:00,27.78,27.83,27.21,27.56,4984100.0,20.1583,20.1946,19.7447,19.9986,4984100.0
2008-09-18 09:30:00,28.12,28.91,28.0,28.46,4146800.0,20.405,20.9783,20.3179,20.6517,4146800.0
2008-09-18 09:35:00,28.46,28.78,28.32,28.43,2764300.0,20.6517,20.8839,20.5501,20.6299,2764300.0
2008-09-18 09:40:00,28.43,28.55,27.51,27.67,2741600.0,20.6299,20.717,19.9624,20.0785,2741600.0
2008-09-18 09:45:00,27.67,27.99,27.5,27.8,2591000.0,20.0785,20.3107,19.9551,20.1728,2591000.0
2008-09-18 09:50:00,27.81,28.45,27.71,28.45,1950200.0,20.18,20.6445,20.1075,20.6445,1950200.0
2008-09-18 09:55:00,28.45,28.63,28.23,28.49,2089800.0,20.6445,20.7751,20.4848,20.6735,2089800.0
2008-09-18 10:00:00,28.49,28.63,28.24,28.3,2397600.0,20.6735,20.7751,20.4921,20.5356,2397600.0
2008-09-18 10:05:00,28.3,28.6,28.22,28.41,1611400.0,20.5356,20.7533,20.4776,20.6154,1611400.0
2008-09-18 10:10:00,28.4,28.59,28.32,28.46,1338600.0,20.6082,20.746,20.5501,20.6517,1338600.0
2008-09-18 10:15:00,28.45,28.66,28.42,28.49,1649500.0,20.6445,20.7968,20.6227,20.6735,1649500.0
2008-09-18 10:20:00,28.5,28.72,28.36,28.64,1381700.0,20.6807,20.8404,20.5792,20.7823,1381700.0
2008-09-18 10:25:00,28.64,28.75,28.57,28.57,1272500.0,20.7823,20.8621,20.7315,20.7315,1272500.0
2008-09-18 10:30:00,28.58,28.62,28.44,28.5,1093100.0,20.7388,20.7678,20.6372,20.6807,1093100.0
2008-09-18 10:35:00,28.49,28.69,28.45,28.52,1564500.0,20.6735,20.8186,20.6445,20.6953,1564500.0
2008-09-18 10:40:00,28.51,28.64,28.36,28.37,1651200.0,20.688,20.7823,20.5792,20.5864,1651200.0
2008-09-18 10:45:00,28.37,28.41,28.24,28.31,1446500.0,20.5864,20.6154,20.4921,20.5429,1446500.0
2008-09-18 10:50:00,28.31,28.55,28.22,28.48,1314300.0,20.5429,20.717,20.4776,20.6662,1314300.0
2008-09-18 10:55:00,28.47,28.5,28.06,28.27,1666900.0,20.659,20.6807,20.3615,20.5138,1666900.0
2008-09-18 11:00:00,28.27,28.32,28.0,28.03,1739900.0,20.5138,20.5501,20.3179,20.3397,1739900.0
2008-09-18 11:05:00,28.04,28.17,27.87,28.0,1998400.0,20.3469,20.4413,20.2236,20.3179,1998400.0
2008-09-18 11:10:00,28.0,28.14,27.86,28.01,1532500.0,20.3179,20.4195,20.2163,20.3252,1532500.0
2008-09-18 11:15:00,28.01,28.07,27.83,27.84,1464700.0,20.3252,20.3687,20.1946,20.2018,1464700.0
2008-09-18 11:20:00,27.84,27.85,27.6,27.68,2072500.0,20.2018,20.2091,20.0277,20.0857,2072500.0
2008-09-18 11:25:00,27.68,28.13,27.68,28.04,1712700.0,20.0857,20.4123,20.0857,20.3469,1712700.0
2008-09-18 11:30:00,28.04,28.38,27.98,28.21,1971600.0,20.3469,20.5937,20.3034,20.4703,1971600.0
2008-09-18 11:35:00,28.21,28.41,28.05,28.2,1176500.0,20.4703,20.6154,20.3542,20.463,1176500.0
2008-09-18 11:40:00,28.2,28.3,27.95,28.05,1171000.0,20.463,20.5356,20.2816,20.3542,1171000.0
2008-09-18 11:45:00,28.01,28.23,27.9,27.92,1297900.0,20.3252,20.4848,20.2454,20.2599,1297900.0
2008-09-18 11:50:00,27.92,27.98,27.73,27.86,1373400.0,20.2599,20.3034,20.122,20.2163,1373400.0
2008-09-18 11:55:00,27.86,28.07,27.85,27.95,1449700.0,20.2163,20.3687,20.2091,20.2816,1449700.0
2008-09-18 12:00:00,27.94,27.99,27.6,27.74,1716500.0,20.2744,20.3107,20.0277,20.1293,1716500.0
2008-09-18 12:05:00,27.74,27.85,27.57,27.66,1885500.0,20.1293,20.2091,20.0059,20.0712,1885500.0
2008-09-18 12:10:00,27.66,28.05,27.53,27.95,1948500.0,20.0712,20.3542,19.9769,20.2816,1948500.0
2008-09-18 12:15:00,27.96,28.13,27.76,27.85,1179500.0,20.2889,20.4123,20.1438,20.2091,1179500.0
2008-09-18 12:20:00,27.84,27.96,27.76,27.89,1265900.0,20.2018,20.2889,20.1438,20.2381,1265900.0
2008-09-18 12:25:00,27.88,28.0,27.46,27.57,2679400.0,20.2308,20.3179,19.9261,20.0059,2679400.0
2008-09-18 12:30:00,27.56,27.74,27.36,27.52,1468700.0,19.9986,20.1293,19.8535,19.9696,1468700.0
2008-09-18 12:35:00,27.52,27.56,27.0,27.03,2213900.0,19.9696,19.9986,19.5923,19.614,2213900.0
2008-09-18 12:40:00,27.03,27.69,27.0,27.39,2203400.0,19.614,20.093,19.5923,19.8753,2203400.0
2008-09-18 12:45:00,27.39,27.41,26.9,27.22,2463700.0,19.8753,19.8898,19.5197,19.7519,2463700.0
2008-09-18 12:50:00,27.21,27.3,26.9,27.27,2584800.0,19.7447,19.81,19.5197,19.7882,2584800.0
2008-09-18 12:55:00,27.27,27.5,26.95,26.97,2402500.0,19.7882,19.9551,19.556,19.5705,2402500.0
2008-09-18 13:00:00,26.97,27.21,26.86,27.11,1821400.0,19.5705,19.7447,19.4907,19.6721,1821400.0
2008-09-18 13:05:00,27.1,28.16,27.08,28.14,2931900.0,19.6648,20.434,19.6503,20.4195,2931900.0
2008-09-18 13:10:00,28.14,28.46,27.78,27.96,3175900.0,20.4195,20.6517,20.1583,20.2889,3175900.0
2008-09-18 13:15:00,27.96,28.6,27.93,28.28,2065400.0,20.2889,20.7533,20.2671,20.5211,2065400.0
2008-09-18 13:20:00,28.28,28.75,28.27,28.71,2344900.0,20.5211,20.8621,20.5138,20.8331,2344900.0
2008-09-18 13:25:00,28.71,28.88,28.46,28.73,2557800.0,20.8331,20.9565,20.6517,20.8476,2557800.0
2008-09-18 13:30:00,28.73,29.51,28.73,29.46,3703100.0,20.8476,21.4136,20.8476,21.3774,3703100.0
2008-09-18 13:35:00,29.44,29.75,29.34,29.58,3818000.0,21.3628,21.5878,21.2903,21.4644,3818000.0
2008-09-18 13:40:00,29.58,29.8,29.23,29.34,3348900.0,21.4644,21.6241,21.2105,21.2903,3348900.0
2008-09-18 13:45:00,29.34,30.4,29.22,30.34,4261200.0,21.2903,22.0595,21.2032,22.0159,4261200.0
2008-09-18 13:50:00,30.34,31.0,30.08,30.08,5171400.0,22.0159,22.4948,21.8273,21.8273,5171400.0
2008-09-18 13:55:00,30.1,30.43,29.97,30.28,3455400.0,21.8418,22.0812,21.7474,21.9724,3455400.0
2008-09-18 14:00:00,30.28,30.3,29.57,29.58,2471200.0,21.9724,21.9869,21.4572,21.4644,2471200.0
2008-09-18 14:05:00,29.57,29.61,29.06,29.43,3945200.0,21.4572,21.4862,21.0871,21.3556,3945200.0
2008-09-18 14:10:00,29.44,29.59,29.05,29.19,2933600.0,21.3628,21.4717,21.0798,21.1814,2933600.0
2008-09-18 14:15:00,29.19,29.29,28.62,28.92,3209800.0,21.1814,21.254,20.7678,20.9855,3209800.0
2008-09-18 14:20:00,28.92,29.13,28.7,28.83,2928000.0,20.9855,21.1379,20.8259,20.9202,2928000.0
2008-09-18 14:25:00,28.84,28.97,28.72,28.75,2305900.0,20.9275,21.0218,20.8404,20.8621,2305900.0
2008-09-18 14:30:00,28.74,29.04,28.72,28.93,2413500.0,20.8549,21.0726,20.8404,20.9928,2413500.0
2008-09-18 14:35:00,28.93,29.06,28.51,28.63,2503000.0,20.9928,21.0871,20.688,20.7751,2503000.0
2008-09-18 14:40:00,28.62,28.95,28.45,28.65,2284700.0,20.7678,21.0073,20.6445,20.7896,2284700.0
2008-09-18 14:45:00,28.65,29.35,28.62,29.22,2807700.0,20.7896,21.2975,20.7678,21.2032,2807700.0
2008-09-18 14:50:00,29.21,29.32,28.81,28.95,1872000.0,21.1959,21.2758,20.9057,21.0073,1872000.0
2008-09-18 14:55:00,28.95,29.3,28.72,29.27,2884300.0,21.0073,21.2613,20.8404,21.2395,2884300.0
2008-09-18 15:00:00,29.28,30.09,28.78,30.08,3996600.0,21.2467,21.8345,20.8839,21.8273,3996600.0
2008-09-18 15:05:00,30.08,30.62,30.02,30.43,3377700.0,21.8273,22.2191,21.7837,22.0812,3377700.0
2008-09-18 15:10:00,30.43,31.25,30.37,31.13,4198200.0,22.0812,22.6762,22.0377,22.5892,4198200.0
2008-09-18 15:15:00,31.15,31.2,30.24,30.79,4610300.0,22.6037,22.64,21.9434,22.3425,4610300.0
2008-09-18 15:20:00,30.81,31.56,30.52,31.41,4853000.0,22.357,22.9012,22.1465,22.7924,4853000.0
2008-09-18 15:25:00,31.48,31.95,30.88,31.0,4796400.0,22.8431,23.1842,22.4078,22.4948,4796400.0
2008-09-18 15:30:00,31.01,31.43,30.84,31.4,3956100.0,22.5021,22.8069,22.3787,22.7851,3956100.0
2008-09-18 15:35:00,31.41,32.1,31.22,31.37,5684600.0,22.7924,23.293,22.6545,22.7633,5684600.0
2008-09-18 15:40:00,31.38,31.75,31.0,31.23,4373500.0,22.7706,23.0391,22.4948,22.6617,4373500.0
2008-09-18 15:45:00,31.4,31.58,30.8,31.05,3469600.0,22.7851,22.9157,22.3497,22.5311,3469600.0
2008-09-18 15:50:00,31.05,31.2,30.3,30.38,5360700.0,22.5311,22.64,21.9869,22.0449,5360700.0
2008-09-18 15:55:00,30.35,31.54,30.0,31.11,6460600.0,22.0232,22.8867,21.7692,22.5747,6460600.0
2008-09-19 09:30:00,38.46,39.5,37.75,38.11,16376800.0,27.9081,28.6628,27.3929,27.6541,16376800.0
2008-09-19 09:35:00,38.11,38.5,36.25,37.15,4221500.0,27.6541,27.9371,26.3044,26.9575,4221500.0
2008-09-19 09:40:00,37.11,37.79,36.73,36.99,3461900.0,26.9285,27.4219,26.6528,26.8414,3461900.0
2008-09-19 09:45:00,36.99,37.25,36.64,36.91,3455900.0,26.8414,27.0301,26.5874,26.7834,3455900.0
2008-09-19 09:50:00,36.9,37.19,34.65,35.27,3326300.0,26.7761,26.9866,25.1434,25.5933,3326300.0
2008-09-19 09:55:00,35.27,36.72,35.0,36.3,2267300.0,25.5933,26.6455,25.3974,26.3407,2267300.0
2008-09-19 10:00:00,36.31,36.31,34.41,35.01,2920600.0,26.348,26.348,24.9693,25.4047,2920600.0
2008-09-19 10:05:00,34.96,36.0,34.61,35.28,1900000.0,25.3684,26.123,25.1144,25.6006,1900000.0
2008-09-19 10:10:00,35.28,36.0,34.94,35.14,1821900.0,25.6006,26.123,25.3539,25.499,1821900.0
2008-09-19 10:15:00,35.11,35.97,35.06,35.9,1865700.0,25.4772,26.1013,25.4409,26.0505,1865700.0
2008-09-19 10:20:00,35.97,36.7,35.78,36.35,1829500.0,26.1013,26.631,25.9634,26.377,1829500.0
2008-09-19 10:25:00,36.37,36.98,36.29,36.33,1667300.0,26.3915,26.8342,26.3335,26.3625,1667300.0
2008-09-19 10:30:00,36.33,36.41,35.89,35.96,1998700.0,26.3625,26.4206,26.0432,26.094,1998700.0
2008-09-19 10:35:00,36.0,36.25,35.9,36.01,2447600.0,26.123,26.3044,26.0505,26.1303,2447600.0
2008-09-19 10:40:00,35.99,36.35,35.97,35.97,1849300.0,26.1158,26.377,26.1013,26.1013,1849300.0
2008-09-19 10:45:00,35.97,36.02,34.95,35.28,1843200.0,26.1013,26.1376,25.3611,25.6006,1843200.0
2008-09-19 10:50:00,35.28,35.8,35.05,35.78,1448200.0,25.6006,25.9779,25.4337,25.9634,1448200.0
2008-09-19 10:55:00,35.79,36.4,35.73,35.92,1707600.0,25.9707,26.4133,25.9271,26.065,1707600.0
2008-09-19 11:00:00,35.92,36.01,35.71,35.92,1408900.0,26.065,26.1303,25.9126,26.065,1408900.0
2008-09-19 11:05:00,35.92,36.16,35.85,36.07,1695300.0,26.065,26.2391,26.0142,26.1738,1695300.0
2008-09-19 11:10:00,36.13,36.17,35.85,35.97,1154900.0,26.2174,26.2464,26.0142,26.1013,1154900.0
2008-09-19 11:15:00,35.97,36.16,35.93,36.01,1826900.0,26.1013,26.2391,26.0722,26.1303,1826900.0
2008-09-19 11:20:00,36.02,36.04,35.9,36.01,1168600.0,26.1376,26.1521,26.0505,26.1303,1168600.0
2008-09-19 11:25:00,36.02,36.19,35.99,36.18,1066300.0,26.1376,26.2609,26.1158,26.2537,1066300.0
2008-09-19 11:30:00,36.18,36.2,35.97,36.03,1330700.0,26.2537,26.2682,26.1013,26.1448,1330700.0
2008-09-19 11:35:00,36.02,36.02,35.75,35.99,1179800.0,26.1376,26.1376,25.9416,26.1158,1179800.0
2008-09-19 11:40:00,36.0,36.09,35.96,36.04,1435500.0,26.123,26.1883,26.094,26.1521,1435500.0
2008-09-19 11:45:00,36.03,36.4,36.0,36.17,1793700.0,26.1448,26.4133,26.123,26.2464,1793700.0
2008-09-19 11:50:00,36.17,36.39,36.08,36.27,1055300.0,26.2464,26.406,26.1811,26.319,1055300.0
2008-09-19 11:55:00,36.27,36.56,36.15,36.44,2074700.0,26.319,26.5294,26.2319,26.4423,2074700.0
2008-09-19 12:00:00,36.45,36.59,36.4,36.48,1281800.0,26.4496,26.5512,26.4133,26.4713,1281800.0
2008-09-19 12:05:00,36.48,36.52,36.39,36.43,859400.0,26.4713,26.5004,26.406,26.4351,859400.0
2008-09-19 12:10:00,36.43,36.46,36.27,36.37,1085200.0,26.4351,26.4568,26.319,26.3915,1085200.0
2008-09-19 12:15:00,36.4,36.6,36.34,36.34,1571300.0,26.4133,26.5584,26.3698,26.3698,1571300.0
2008-09-19 12:20:00,36.33,36.5,36.24,36.39,1053600.0,26.3625,26.4859,26.2972,26.406,1053600.0
2008-09-19 12:25:00,36.39,36.57,36.29,36.5,1131300.0,26.406,26.5367,26.3335,26.4859,1131300.0
2008-09-19 12:30:00,36.5,36.9,36.48,36.84,1855300.0,26.4859,26.7761,26.4713,26.7326,1855300.0
2008-09-19 12:35:00,36.84,37.0,36.8,36.96,1534000.0,26.7326,26.8487,26.7036,26.8197,1534000.0
2008-09-19 12:40:00,36.97,37.09,36.85,37.08,2339700.0,26.8269,26.914,26.7398,26.9067,2339700.0
2008-09-19 12:45:00,37.08,37.18,37.06,37.06,1451100.0,26.9067,26.9793,26.8922,26.8922,1451100.0
2008-09-19 12:50:00,37.06,37.09,36.77,36.95,1355500.0,26.8922,26.914,26.6818,26.8124,1355500.0
2008-09-19 12:55:00,36.95,36.97,36.7,36.88,747300.0,26.8124,26.8269,26.631,26.7616,747300.0
2008-09-19 13:00:00,36.89,36.98,36.83,36.89,807000.0,26.7689,26.8342,26.7253,26.7689,807000.0
2008-09-19 13:05:00,36.89,37.0,36.64,36.71,1216600.0,26.7689,26.8487,26.5874,26.6382,1216600.0
2008-09-19 13:10:00,36.71,36.86,36.27,36.72,1517800.0,26.6382,26.7471,26.319,26.6455,1517800.0
2008-09-19 13:15:00,36.72,36.89,36.6,36.71,1023500.0,26.6455,26.7689,26.5584,26.6382,1023500.0
2008-09-19 13:20:00,36.7,36.98,36.66,36.81,1171200.0,26.631,26.8342,26.602,26.7108,1171200.0
2008-09-19 13:25:00,36.81,36.99,36.79,36.94,744500.0,26.7108,26.8414,26.6963,26.8051,744500.0
2008-09-19 13:30:00,36.94,36.99,36.83,36.83,1066500.0,26.8051,26.8414,26.7253,26.7253,1066500.0
2008-09-19 13:35:00,36.83,36.88,36.72,36.77,945200.0,26.7253,26.7616,26.6455,26.6818,945200.0
2008-09-19 13:40:00,36.77,36.8,36.53,36.73,1160500.0,26.6818,26.7036,26.5076,26.6528,1160500.0
2008-09-19 13:45:00,36.73,36.75,36.41,36.41,1180400.0,26.6528,26.6673,26.4206,26.4206,1180400.0
2008-09-19 13:50:00,36.41,36.66,36.37,36.58,1066600.0,26.4206,26.602,26.3915,26.5439,1066600.0
2008-09-19 13:55:00,36.58,36.62,36.43,36.53,1024900.0,26.5439,26.5729,26.4351,26.5076,1024900.0
2008-09-19 14:00:00,36.54,36.6,36.02,36.16,1502900.0,26.5149,26.5584,26.1376,26.2391,1502900.0
2008-09-19 14:05:00,36.17,36.37,36.09,36.1,1313800.0,26.2464,26.3915,26.1883,26.1956,1313800.0
2008-09-19 14:10:00,36.1,36.42,36.06,36.37,1250600.0,26.1956,26.4278,26.1666,26.3915,1250600.0
2008-09-19 14:15:00,36.38,36.55,36.15,36.22,953200.0,26.3988,26.5221,26.2319,26.2827,953200.0
2008-09-19 14:20:00,36.2,36.35,36.07,36.12,1083500.0,26.2682,26.377,26.1738,26.2101,1083500.0
2008-09-19 14:25:00,36.12,36.15,35.72,36.0,1357400.0,26.2101,26.2319,25.9199,26.123,1357400.0
2008-09-19 14:30:00,35.99,36.1,35.98,36.05,1172400.0,26.1158,26.1956,26.1085,26.1593,1172400.0
2008-09-19 14:35:00,36.06,36.1,35.99,36.05,1503300.0,26.1666,26.1956,26.1158,26.1593,1503300.0
2008-09-19 14:40:00,36.05,36.09,36.03,36.06,732300.0,26.1593,26.1883,26.1448,26.1666,732300.0
2008-09-19 14:45:00,36.07,36.13,36.05,36.1,1352800.0,26.1738,26.2174,26.1593,26.1956,1352800.0
2008-09-19 14:50:00,36.1,36.74,35.98,36.01,1620600.0,26.1956,26.66,26.1085,26.1303,1620600.0
2008-09-19 14:55:00,36.01,36.04,35.9,35.92,1381900.0,26.1303,26.1521,26.0505,26.065,1381900.0
2008-09-19 15:00:00,35.92,36.02,35.9,36.0,1288500.0,26.065,26.1376,26.0505,26.123,1288500.0
2008-09-19 15:05:00,36.0,36.01,35.4,35.49,1631100.0,26.123,26.1303,25.6877,25.753,1631100.0
2008-09-19 15:10:00,35.49,35.96,35.46,35.65,1498500.0,25.753,26.094,25.7312,25.8691,1498500.0
2008-09-19 15:15:00,35.65,35.74,35.39,35.39,1025500.0,25.8691,25.9344,25.6804,25.6804,1025500.0
2008-09-19 15:20:00,35.39,35.9,35.24,35.78,1895900.0,25.6804,26.0505,25.5716,25.9634,1895900.0
2008-09-19 15:25:00,35.78,36.01,35.77,35.98,2120900.0,25.9634,26.1303,25.9561,26.1085,2120900.0
2008-09-19 15:30:00,35.98,36.01,35.63,35.86,1986700.0,26.1085,26.1303,25.8546,26.0214,1986700.0
2008-09-19 15:35:00,35.85,35.9,35.58,35.8,1543500.0,26.0142,26.0505,25.8183,25.9779,1543500.0
2008-09-19 15:40:00,35.74,35.9,35.67,35.69,1707600.0,25.9344,26.0505,25.8836,25.8981,1707600.0
2008-09-19 15:45:00,35.68,35.7,35.31,35.46,2152800.0,25.8908,25.9053,25.6223,25.7312,2152800.0
2008-09-19 15:50:00,35.46,35.75,35.35,35.52,2052000.0,25.7312,25.9416,25.6514,25.7747,2052000.0
2008-09-19 15:55:00,35.52,36.1,35.44,36.0,3833000.0,25.7747,26.1956,25.7167,26.123,3833000.0
2008-09-22 09:30:00,35.97,35.99,34.81,35.27,3256800.0,26.1013,26.1158,25.2595,25.5933,3256800.0
2008-09-22 09:35:00,35.27,35.7,35.2,35.57,1557500.0,25.5933,25.9053,25.5425,25.811,1557500.0
2008-09-22 09:40:00,35.49,35.58,35.11,35.26,1293800.0,25.753,25.8183,25.4772,25.5861,1293800.0
2008-09-22 09:45:00,35.26,35.65,35.23,35.42,1297400.0,25.5861,25.8691,25.5643,25.7022,1297400.0
2008-09-22 09:50:00,35.6,35.95,35.5,35.65,1474800.0,25.8328,26.0868,25.7602,25.8691,1474800.0
2008-09-22 09:55:00,35.65,35.77,35.46,35.49,1221100.0,25.8691,25.9561,25.7312,25.753,1221100.0
2008-09-22 10:00:00,35.49,35.51,35.34,35.35,1034800.0,25.753,25.7675,25.6441,25.6514,1034800.0
2008-09-22 10:05:00,35.35,35.35,35.11,35.22,2819200.0,25.6514,25.6514,25.4772,25.557,2819200.0
2008-09-22 10:10:00,35.23,35.27,35.02,35.16,1818300.0,25.5643,25.5933,25.4119,25.5135,1818300.0
2008-09-22 10:15:00,35.16,35.2,35.06,35.08,1129800.0,25.5135,25.5425,25.4409,25.4555,1129800.0
2008-09-22 10:20:00,35.07,35.19,34.72,34.86,1705500.0,25.4482,25.5353,25.1942,25.2958,1705500.0
2008-09-22 10:25:00,34.86,35.24,34.5,35.0,1359000.0,25.2958,25.5716,25.0346,25.3974,1359000.0
2008-09-22 10:30:00,35.01,35.25,34.99,35.25,1085700.0,25.4047,25.5788,25.3901,25.5788,1085700.0
2008-09-22 10:35:00,35.25,35.51,35.23,35.25,734300.0,25.5788,25.7675,25.5643,25.5788,734300.0
2008-09-22 10:40:00,35.24,35.51,35.21,35.24,886300.0,25.5716,25.7675,25.5498,25.5716,886300.0
2008-09-22 10:45:00,35.24,35.44,35.2,35.35,595700.0,25.5716,25.7167,25.5425,25.6514,595700.0
2008-09-22 10:50:00,35.35,35.4,35.21,35.21,954000.0,25.6514,25.6877,25.5498,25.5498,954000.0
2008-09-22 10:55:00,35.21,35.26,34.85,35.05,818500.0,25.5498,25.5861,25.2886,25.4337,818500.0
2008-09-22 11:00:00,35.05,35.08,34.9,34.91,463700.0,25.4337,25.4555,25.3248,25.3321,463700.0
2008-09-22 11:05:00,34.91,35.01,34.82,34.95,652800.0,25.3321,25.4047,25.2668,25.3611,652800.0
2008-09-22 11:10:00,34.95,35.03,34.88,34.91,436800.0,25.3611,25.4192,25.3103,25.3321,436800.0
2008-09-22 11:15:00,34.9,34.95,34.82,34.92,380400.0,25.3248,25.3611,25.2668,25.3393,380400.0
2008-09-22 11:20:00,34.92,35.06,34.92,35.01,695800.0,25.3393,25.4409,25.3393,25.4047,695800.0
2008-09-22 11:25:00,35.01,35.25,34.99,35.17,595900.0,25.4047,25.5788,25.3901,25.5208,595900.0
2008-09-22 11:30:00,35.17,35.26,35.06,35.23,466700.0,25.5208,25.5861,25.4409,25.5643,466700.0
2008-09-22 11:35:00,35.23,35.25,35.14,35.23,513200.0,25.5643,25.5788,25.499,25.5643,513200.0
2008-09-22 11:40:00,35.23,35.23,35.02,35.02,576900.0,25.5643,25.5643,25.4119,25.4119,576900.0
2008-09-22 11:45:00,35.03,35.19,35.0,35.1,540900.0,25.4192,25.5353,25.3974,25.47,540900.0
2008-09-22 11:50:00,35.1,35.26,35.08,35.22,457000.0,25.47,25.5861,25.4555,25.557,457000.0
2008-09-22 11:55:00,35.22,35.26,35.14,35.21,446300.0,25.557,25.5861,25.499,25.5498,446300.0
2008-09-22 12:00:00,35.21,35.25,35.04,35.08,458500.0,25.5498,25.5788,25.4264,25.4555,458500.0
2008-09-22 12:05:00,35.08,35.17,35.04,35.12,364600.0,25.4555,25.5208,25.4264,25.4845,364600.0
2008-09-22 12:10:00,35.12,35.17,35.04,35.07,313800.0,25.4845,25.5208,25.4264,25.4482,313800.0
2008-09-22 12:15:00,35.07,35.1,35.01,35.09,412400.0,25.4482,25.47,25.4047,25.4627,412400.0
2008-09-22 12:20:00,35.09,35.13,35.05,35.11,243600.0,25.4627,25.4917,25.4337,25.4772,243600.0
2008-09-22 12:25:00,35.12,35.2,35.12,35.15,366900.0,25.4845,25.5425,25.4845,25.5062,366900.0
2008-09-22 12:30:00,35.15,35.21,35.1,35.17,429300.0,25.5062,25.5498,25.47,25.5208,429300.0
2008-09-22 12:35:00,35.15,35.38,35.14,35.37,656500.0,25.5062,25.6731,25.499,25.6659,656500.0
2008-09-22 12:40:00,35.37,35.37,35.22,35.32,318900.0,25.6659,25.6659,25.557,25.6296,318900.0
2008-09-22 12:45:00,35.31,35.44,35.29,35.41,328200.0,25.6223,25.7167,25.6078,25.6949,328200.0
2008-09-22 12:50:00,35.42,35.46,35.35,35.39,370400.0,25.7022,25.7312,25.6514,25.6804,370400.0
2008-09-22 12:55:00,35.39,35.4,35.25,35.32,389000.0,25.6804,25.6877,25.5788,25.6296,389000.0
2008-09-22 13:00:00,35.31,35.37,35.04,35.05,368400.0,25.6223,25.6659,25.4264,25.4337,368400.0
2008-09-22 13:05:00,35.06,35.08,35.0,35.06,539100.0,25.4409,25.4555,25.3974,25.4409,539100.0
2008-09-22 13:10:00,35.07,35.13,34.99,35.0,555900.0,25.4482,25.4917,25.3901,25.3974,555900.0
2008-09-22 13:15:00,35.01,35.01,34.94,35.0,460100.0,25.4047,25.4047,25.3539,25.3974,460100.0
2008-09-22 13:20:00,35.01,35.01,34.87,34.89,537600.0,25.4047,25.4047,25.3031,25.3176,537600.0
2008-09-22 13:25:00,34.88,35.06,34.88,34.96,526100.0,25.3103,25.4409,25.3103,25.3684,526100.0
2008-09-22 13:30:00,34.97,34.98,34.83,34.85,316300.0,25.3756,25.3829,25.274,25.2886,316300.0
2008-09-22 13:35:00,34.86,34.91,34.69,34.77,809300.0,25.2958,25.3321,25.1725,25.2305,809300.0
2008-09-22 13:40:00,34.78,35.03,34.74,34.85,400200.0,25.2378,25.4192,25.2087,25.2886,400200.0
2008-09-22 13:45:00,34.85,35.07,34.82,34.83,467800.0,25.2886,25.4482,25.2668,25.274,467800.0
2008-09-22 13:50:00,34.83,35.12,34.83,35.05,358200.0,25.274,25.4845,25.274,25.4337,358200.0
2008-09-22 13:55:00,35.05,35.1,34.84,34.95,441600.0,25.4337,25.47,25.2813,25.3611,441600.0
2008-09-22 14:00:00,34.94,34.95,34.73,34.85,424800.0,25.3539,25.3611,25.2015,25.2886,424800.0
2008-09-22 14:05:00,34.85,34.95,34.76,34.8,552800.0,25.2886,25.3611,25.2232,25.2523,552800.0
2008-09-22 14:10:00,34.81,34.89,34.77,34.84,436300.0,25.2595,25.3176,25.2305,25.2813,436300.0
2008-09-22 14:15:00,34.84,34.97,34.78,34.97,520900.0,25.2813,25.3756,25.2378,25.3756,520900.0
2008-09-22 14:20:00,34.97,35.0,34.83,34.95,566400.0,25.3756,25.3974,25.274,25.3611,566400.0
2008-09-22 14:25:00,34.95,34.99,34.9,34.98,347900.0,25.3611,25.3901,25.3248,25.3829,347900.0
2008-09-22 14:30:00,34.98,35.0,34.95,34.98,439900.0,25.3829,25.3974,25.3611,25.3829,439900.0
2008-09-22 14:35:00,34.97,35.17,34.97,35.1,720000.0,25.3756,25.5208,25.3756,25.47,720000.0
2008-09-22 14:40:00,35.11,35.11,34.97,35.02,643600.0,25.4772,25.4772,25.3756,25.4119,643600.0
2008-09-22 14:45:00,35.02,35.13,34.99,35.06,465400.0,25.4119,25.4917,25.3901,25.4409,465400.0
2008-09-22 14:50:00,35.06,35.1,34.97,35.07,585200.0,25.4409,25.47,25.3756,25.4482,585200.0
2008-09-22 14:55:00,35.07,35.08,34.93,35.06,609400.0,25.4482,25.4555,25.3466,25.4409,609400.0
2008-09-22 15:00:00,35.06,35.23,35.0,35.16,573700.0,25.4409,25.5643,25.3974,25.5135,573700.0
2008-09-22 15:05:00,35.16,35.36,35.06,35.26,799200.0,25.5135,25.6586,25.4409,25.5861,799200.0
2008-09-22 15:10:00,35.26,35.35,35.2,35.31,436600.0,25.5861,25.6514,25.5425,25.6223,436600.0
2008-09-22 15:15:00,35.31,35.32,34.72,34.72,763400.0,25.6223,25.6296,25.1942,25.1942,763400.0
2008-09-22 15:20:00,34.77,34.85,34.56,34.57,717000.0,25.2305,25.2886,25.0781,25.0854,717000.0
2008-09-22 15:25:00,34.56,34.65,34.41,34.45,874500.0,25.0781,25.1434,24.9693,24.9983,874500.0
2008-09-22 15:30:00,34.45,34.65,34.21,34.57,1209400.0,24.9983,25.1434,24.8241,25.0854,1209400.0
2008-09-22 15:35:00,34.58,34.69,34.5,34.54,728800.0,25.0926,25.1725,25.0346,25.0636,728800.0
2008-09-22 15:40:00,34.54,34.58,34.38,34.5,1089900.0,25.0636,25.0926,24.9475,25.0346,1089900.0
2008-09-22 15:45:00,34.49,34.53,34.3,34.45,825200.0,25.0273,25.0563,24.8895,24.9983,825200.0
2008-09-22 15:50:00,34.45,34.57,34.3,34.36,1182400.0,24.9983,25.0854,24.8895,24.933,1182400.0
2008-09-22 15:55:00,34.36,34.53,34.23,34.31,1809500.0,24.933,25.0563,24.8387,24.8967,1809500.0
2008-09-23 09:30:00,34.4,35.45,34.26,34.76,1943300.0,24.962,25.7239,24.8604,25.2232,1943300.0
2008-09-23 09:35:00,34.76,35.01,34.34,34.43,1280800.0,25.2232,25.4047,24.9185,24.9838,1280800.0
2008-09-23 09:40:00,34.44,35.0,34.36,34.97,1151500.0,24.991,25.3974,24.933,25.3756,1151500.0
2008-09-23 09:45:00,34.98,35.0,34.77,34.89,777000.0,25.3829,25.3974,25.2305,25.3176,777000.0
2008-09-23 09:50:00,34.9,34.9,34.43,34.5,893200.0,25.3248,25.3248,24.9838,25.0346,893200.0
2008-09-23 09:55:00,34.5,34.64,34.42,34.56,706900.0,25.0346,25.1362,24.9765,25.0781,706900.0
2008-09-23 10:00:00,34.56,34.77,34.48,34.76,683300.0,25.0781,25.2305,25.0201,25.2232,683300.0
2008-09-23 10:05:00,34.77,34.94,34.44,34.45,956900.0,25.2305,25.3539,24.991,24.9983,956900.0
2008-09-23 10:10:00,34.46,34.59,34.31,34.48,654200.0,25.0056,25.0999,24.8967,25.0201,654200.0
2008-09-23 10:15:00,34.48,34.65,34.47,34.51,647400.0,25.0201,25.1434,25.0128,25.0418,647400.0
2008-09-23 10:20:00,34.5,34.54,34.34,34.43,511000.0,25.0346,25.0636,24.9185,24.9838,511000.0
2008-09-23 10:25:00,34.43,34.58,34.31,34.35,480600.0,24.9838,25.0926,24.8967,24.9257,480600.0
2008-09-23 10:30:00,34.35,34.57,34.33,34.51,1015500.0,24.9257,25.0854,24.9112,25.0418,1015500.0
2008-09-23 10:35:00,34.5,34.54,34.47,34.53,692300.0,25.0346,25.0636,25.0128,25.0563,692300.0
2008-09-23 10:40:00,34.52,34.55,34.41,34.48,527300.0,25.0491,25.0709,24.9693,25.0201,527300.0
2008-09-23 10:45:00,34.47,34.5,34.1,34.19,830900.0,25.0128,25.0346,24.7443,24.8096,830900.0
2008-09-23 10:50:00,34.18,34.29,34.02,34.21,662500.0,24.8024,24.8822,24.6863,24.8241,662500.0
2008-09-23 10:55:00,34.22,34.34,33.6,33.61,1205000.0,24.8314,24.9185,24.3815,24.3888,1205000.0
2008-09-23 11:00:00,33.61,33.68,33.39,33.52,927800.0,24.3888,24.4396,24.2291,24.3235,927800.0
2008-09-23 11:05:00,33.53,33.7,33.25,33.61,875400.0,24.3307,24.4541,24.1275,24.3888,875400.0
2008-09-23 11:10:00,33.6,33.64,33.1,33.5,1235000.0,24.3815,24.4105,24.0187,24.3089,1235000.0
2008-09-23 11:15:00,33.51,33.61,33.09,33.31,1001900.0,24.3162,24.3888,24.0114,24.1711,1001900.0
2008-09-23 11:20:00,33.31,33.49,32.75,32.82,1399900.0,24.1711,24.3017,23.7647,23.8155,1399900.0
2008-09-23 11:25:00,32.82,33.09,32.7,32.78,848800.0,23.8155,24.0114,23.7284,23.7865,848800.0
2008-09-23 11:30:00,32.79,33.0,32.76,32.98,671700.0,23.7937,23.9461,23.772,23.9316,671700.0
2008-09-23 11:35:00,32.98,33.0,32.75,32.96,737400.0,23.9316,23.9461,23.7647,23.9171,737400.0
2008-09-23 11:40:00,32.96,35.14,32.85,32.95,677900.0,23.9171,25.499,23.8373,23.9098,677900.0
2008-09-23 11:45:00,32.95,33.17,32.92,33.15,343000.0,23.9098,24.0695,23.8881,24.055,343000.0
2008-09-23 11:50:00,33.15,33.16,32.95,33.05,469000.0,24.055,24.0622,23.9098,23.9824,469000.0
2008-09-23 11:55:00,33.05,33.11,32.88,32.95,296900.0,23.9824,24.0259,23.859,23.9098,296900.0
2008-09-23 12:00:00,32.95,33.07,32.86,33.0,507200.0,23.9098,23.9969,23.8445,23.9461,507200.0
2008-09-23 12:05:00,33.0,33.19,32.88,33.17,310800.0,23.9461,24.084,23.859,24.0695,310800.0
2008-09-23 12:10:00,33.17,33.27,33.05,33.16,412900.0,24.0695,24.142,23.9824,24.0622,412900.0
2008-09-23 12:15:00,33.17,33.4,33.05,33.27,327100.0,24.0695,24.2364,23.9824,24.142,327100.0
2008-09-23 12:20:00,33.27,33.3,33.01,33.02,432700.0,24.142,24.1638,23.9534,23.9606,432700.0
2008-09-23 12:25:00,33.01,33.04,32.8,32.8,321200.0,23.9534,23.9751,23.801,23.801,321200.0
2008-09-23 12:30:00,32.8,32.91,32.77,32.9,306600.0,23.801,23.8808,23.7792,23.8736,306600.0
2008-09-23 12:35:00,32.89,32.91,32.78,32.88,313300.0,23.8663,23.8808,23.7865,23.859,313300.0
2008-09-23 12:40:00,32.88,32.9,32.75,32.77,354600.0,23.859,23.8736,23.7647,23.7792,354600.0
2008-09-23 12:45:00,32.78,32.8,32.7,32.77,268800.0,23.7865,23.801,23.7284,23.7792,268800.0
2008-09-23 12:50:00,32.8,32.8,32.61,32.63,444200.0,23.801,23.801,23.6631,23.6776,444200.0
2008-09-23 12:55:00,32.61,32.75,32.38,32.5,817900.0,23.6631,23.7647,23.4962,23.5833,817900.0
2008-09-23 13:00:00,32.49,32.51,32.0,32.15,1003900.0,23.576,23.5906,23.2205,23.3293,1003900.0
2008-09-23 13:05:00,32.15,32.16,32.0,32.16,629500.0,23.3293,23.3366,23.2205,23.3366,629500.0
2008-09-23 13:10:00,32.17,32.27,32.05,32.13,467500.0,23.3438,23.4164,23.2568,23.3148,467500.0
2008-09-23 13:15:00,32.13,33.16,32.02,32.3,639700.0,23.3148,24.0622,23.235,23.4382,639700.0
2008-09-23 13:20:00,32.3,32.91,32.29,32.75,702300.0,23.4382,23.8808,23.4309,23.7647,702300.0
2008-09-23 13:25:00,32.75,32.95,32.68,32.76,337500.0,23.7647,23.9098,23.7139,23.772,337500.0
2008-09-23 13:30:00,32.76,32.78,32.35,32.62,486800.0,23.772,23.7865,23.4745,23.6704,486800.0
2008-09-23 13:35:00,32.63,32.74,32.46,32.68,383100.0,23.6776,23.7575,23.5543,23.7139,383100.0
2008-09-23 13:40:00,32.66,32.79,32.53,32.76,337200.0,23.6994,23.7937,23.6051,23.772,337200.0
2008-09-23 13:45:00,32.77,32.83,32.45,32.51,368900.0,23.7792,23.8228,23.547,23.5906,368900.0
2008-09-23 13:50:00,32.51,32.68,32.4,32.54,453900.0,23.5906,23.7139,23.5107,23.6123,453900.0
2008-09-23 13:55:00,32.54,32.79,32.42,32.78,322900.0,23.6123,23.7937,23.5252,23.7865,322900.0
2008-09-23 14:00:00,32.78,32.78,32.32,32.51,569900.0,23.7865,23.7865,23.4527,23.5906,569900.0
2008-09-23 14:05:00,32.5,32.88,32.5,32.88,555100.0,23.5833,23.859,23.5833,23.859,555100.0
2008-09-23 14:10:00,32.88,33.0,32.71,32.77,587200.0,23.859,23.9461,23.7357,23.7792,587200.0
2008-09-23 14:15:00,32.77,32.8,32.53,32.74,349100.0,23.7792,23.801,23.6051,23.7575,349100.0
2008-09-23 14:20:00,32.74,32.91,32.57,32.66,436100.0,23.7575,23.8808,23.6341,23.6994,436100.0
2008-09-23 14:25:00,32.66,33.24,32.64,33.12,571600.0,23.6994,24.1203,23.6849,24.0332,571600.0
2008-09-23 14:30:00,33.08,33.47,32.89,33.0,790300.0,24.0042,24.2872,23.8663,23.9461,790300.0
2008-09-23 14:35:00,33.0,33.19,32.99,33.1,313400.0,23.9461,24.084,23.9389,24.0187,313400.0
2008-09-23 14:40:00,33.09,33.25,32.88,32.98,499100.0,24.0114,24.1275,23.859,23.9316,499100.0
2008-09-23 14:45:00,32.98,33.3,32.9,33.21,559200.0,23.9316,24.1638,23.8736,24.0985,559200.0
2008-09-23 14:50:00,33.2,33.43,33.19,33.2,580700.0,24.0912,24.2581,24.084,24.0912,580700.0
2008-09-23 14:55:00,33.2,33.33,33.12,33.15,538700.0,24.0912,24.1856,24.0332,24.055,538700.0
2008-09-23 15:00:00,33.16,33.38,33.06,33.12,454400.0,24.0622,24.2219,23.9897,24.0332,454400.0
2008-09-23 15:05:00,33.12,33.45,33.1,33.4,556200.0,24.0332,24.2727,24.0187,24.2364,556200.0
2008-09-23 15:10:00,33.41,33.47,33.31,33.36,397100.0,24.2436,24.2872,24.1711,24.2073,397100.0
2008-09-23 15:15:00,33.36,34.0,33.36,33.83,889400.0,24.2073,24.6718,24.2073,24.5484,889400.0
2008-09-23 15:20:00,33.84,34.03,33.54,33.58,707700.0,24.5557,24.6935,24.338,24.367,707700.0
2008-09-23 15:25:00,33.56,33.69,33.28,33.31,513100.0,24.3525,24.4468,24.1493,24.1711,513100.0
2008-09-23 15:30:00,33.3,33.47,33.1,33.23,711200.0,24.1638,24.2872,24.0187,24.113,711200.0
2008-09-23 15:35:00,33.23,33.25,32.9,33.0,684900.0,24.113,24.1275,23.8736,23.9461,684900.0
2008-09-23 15:40:00,33.01,33.17,32.67,32.76,689400.0,23.9534,24.0695,23.7067,23.772,689400.0
2008-09-23 15:45:00,32.75,33.37,32.58,32.89,868500.0,23.7647,24.2146,23.6414,23.8663,868500.0
2008-09-23 15:50:00,32.89,33.38,32.69,33.33,1366900.0,23.8663,24.2219,23.7212,24.1856,1366900.0
2008-09-23 15:55:00,33.33,33.84,33.32,33.6,2188400.0,24.1856,24.5557,24.1783,24.3815,2188400.0
2008-09-24 09:30:00,33.47,33.77,33.47,33.5,18500.0,24.2872,24.5049,24.2872,24.3089,18500.0
2008-09-24 09:35:00,33.49,33.49,33.49,33.49,100.0,24.3017,24.3017,24.3017,24.3017,100.0
2008-09-24 09:40:00,33.48,34.0,33.15,33.83,2677900.0,24.2944,24.6718,24.055,24.5484,2677900.0
2008-09-24 09:45:00,33.82,33.89,33.0,33.81,910000.0,24.5411,24.5919,23.9461,24.5339,910000.0
2008-09-24 09:50:00,33.81,34.0,33.67,33.83,787700.0,24.5339,24.6718,24.4323,24.5484,787700.0
2008-09-24 09:55:00,33.84,33.85,33.54,33.71,948400.0,24.5557,24.5629,24.338,24.4613,948400.0
2008-09-24 10:00:00,33.71,34.03,33.62,34.03,716500.0,24.4613,24.6935,24.396,24.6935,716500.0
2008-09-24 10:05:00,33.97,34.1,33.73,33.87,626200.0,24.65,24.7443,24.4758,24.5774,626200.0
2008-09-24 10:10:00,33.86,33.99,33.76,33.86,836500.0,24.5702,24.6645,24.4976,24.5702,836500.0
2008-09-24 10:15:00,33.86,33.95,33.72,33.81,434100.0,24.5702,24.6355,24.4686,24.5339,434100.0
2008-09-24 10:20:00,33.82,33.95,33.62,33.66,586900.0,24.5411,24.6355,24.396,24.425,586900.0
2008-09-24 10:25:00,33.66,33.8,33.63,33.79,588500.0,24.425,24.5266,24.4033,24.5194,588500.0
2008-09-24 10:30:00,33.78,34.16,33.74,34.02,769000.0,24.5121,24.7879,24.4831,24.6863,769000.0
2008-09-24 10:35:00,34.01,34.12,33.88,34.11,676600.0,24.679,24.7588,24.5847,24.7516,676600.0
2008-09-24 10:40:00,34.11,34.34,34.1,34.25,727300.0,24.7516,24.9185,24.7443,24.8532,727300.0
2008-09-24 10:45:00,34.26,34.4,34.16,34.35,543900.0,24.8604,24.962,24.7879,24.9257,543900.0
2008-09-24 10:50:00,34.34,34.39,34.25,34.26,512900.0,24.9185,24.9548,24.8532,24.8604,512900.0
2008-09-24 10:55:00,34.26,34.52,34.19,34.4,773300.0,24.8604,25.0491,24.8096,24.962,773300.0
2008-09-24 11:00:00,34.39,34.49,34.34,34.47,537200.0,24.9548,25.0273,24.9185,25.0128,537200.0
2008-09-24 11:05:00,34.47,34.58,34.39,34.4,765200.0,25.0128,25.0926,24.9548,24.962,765200.0
2008-09-24 11:10:00,34.4,34.41,34.24,34.29,525900.0,24.962,24.9693,24.8459,24.8822,525900.0
2008-09-24 11:15:00,34.29,34.36,34.11,34.2,667400.0,24.8822,24.933,24.7516,24.8169,667400.0
2008-09-24 11:20:00,34.32,34.33,34.11,34.18,366800.0,24.904,24.9112,24.7516,24.8024,366800.0
2008-09-24 11:25:00,34.18,34.24,34.01,34.13,580000.0,24.8024,24.8459,24.679,24.7661,580000.0
2008-09-24 11:30:00,34.14,34.52,34.05,34.29,526000.0,24.7733,25.0491,24.708,24.8822,526000.0
2008-09-24 11:35:00,34.29,34.32,34.11,34.13,237500.0,24.8822,24.904,24.7516,24.7661,237500.0
2008-09-24 11:40:00,34.12,34.27,34.05,34.09,456300.0,24.7588,24.8677,24.708,24.7371,456300.0
2008-09-24 11:45:00,34.08,34.15,33.98,34.03,446300.0,24.7298,24.7806,24.6572,24.6935,446300.0
2008-09-24 11:50:00,34.04,34.26,33.99,34.16,602300.0,24.7008,24.8604,24.6645,24.7879,602300.0
2008-09-24 11:55:00,34.16,34.34,34.11,34.21,306200.0,24.7879,24.9185,24.7516,24.8241,306200.0
2008-09-24 12:00:00,34.21,34.25,34.05,34.1,284500.0,24.8241,24.8532,24.708,24.7443,284500.0
2008-09-24 12:05:00,34.1,34.16,34.02,34.12,325900.0,24.7443,24.7879,24.6863,24.7588,325900.0
2008-09-24 12:10:00,34.12,34.17,34.06,34.1,160700.0,24.7588,24.7951,24.7153,24.7443,160700.0
2008-09-24 12:15:00,34.1,34.2,34.04,34.05,378200.0,24.7443,24.8169,24.7008,24.708,378200.0
2008-09-24 12:20:00,34.05,34.14,34.0,34.04,419700.0,24.708,24.7733,24.6718,24.7008,419700.0
2008-09-24 12:25:00,34.05,34.08,33.97,34.05,298900.0,24.708,24.7298,24.65,24.708,298900.0
2008-09-24 12:30:00,34.05,34.1,33.97,34.01,346200.0,24.708,24.7443,24.65,24.679,346200.0
2008-09-24 12:35:00,34.01,34.1,33.99,34.06,271800.0,24.679,24.7443,24.6645,24.7153,271800.0
2008-09-24 12:40:00,34.05,34.22,34.01,34.15,347100.0,24.708,24.8314,24.679,24.7806,347100.0
2008-09-24 12:45:00,34.15,34.27,34.08,34.09,331600.0,24.7806,24.8677,24.7298,24.7371,331600.0
2008-09-24 12:50:00,34.09,34.12,33.98,33.99,394400.0,24.7371,24.7588,24.6572,24.6645,394400.0
2008-09-24 12:55:00,33.99,34.03,33.99,34.01,362200.0,24.6645,24.6935,24.6645,24.679,362200.0
2008-09-24 13:00:00,34.0,34.02,33.9,33.92,612200.0,24.6718,24.6863,24.5992,24.6137,612200.0
2008-09-24 13:05:00,33.92,34.17,33.86,33.99,499400.0,24.6137,24.7951,24.5702,24.6645,499400.0
2008-09-24 13:10:00,33.98,34.19,33.95,34.02,331900.0,24.6572,24.8096,24.6355,24.6863,331900.0
2008-09-24 13:15:00,34.02,34.18,34.0,34.05,452100.0,24.6863,24.8024,24.6718,24.708,452100.0
2008-09-24 13:20:00,34.05,34.4,34.04,34.29,623200.0,24.708,24.962,24.7008,24.8822,623200.0
2008-09-24 13:25:00,34.29,34.3,34.11,34.15,724500.0,24.8822,24.8895,24.7516,24.7806,724500.0
2008-09-24 13:30:00,34.14,34.21,34.13,34.15,650500.0,24.7733,24.8241,24.7661,24.7806,650500.0
2008-09-24 13:35:00,34.14,34.18,34.11,34.14,339600.0,24.7733,24.8024,24.7516,24.7733,339600.0
2008-09-24 13:40:00,34.14,34.15,34.02,34.05,467800.0,24.7733,24.7806,24.6863,24.708,467800.0
2008-09-24 13:45:00,34.06,34.15,34.03,34.05,335000.0,24.7153,24.7806,24.6935,24.708,335000.0
2008-09-24 13:50:00,34.04,34.09,33.95,34.0,584600.0,24.7008,24.7371,24.6355,24.6718,584600.0
2008-09-24 13:55:00,34.0,34.01,33.67,33.86,757600.0,24.6718,24.679,24.4323,24.5702,757600.0
2008-09-24 14:00:00,33.86,33.89,33.69,33.77,244800.0,24.5702,24.5919,24.4468,24.5049,244800.0
2008-09-24 14:05:00,33.77,33.86,33.71,33.8,326500.0,24.5049,24.5702,24.4613,24.5266,326500.0
2008-09-24 14:10:00,33.79,33.82,33.5,33.61,435000.0,24.5194,24.5411,24.3089,24.3888,435000.0
2008-09-24 14:15:00,33.61,33.8,33.5,33.63,423200.0,24.3888,24.5266,24.3089,24.4033,423200.0
2008-09-24 14:20:00,33.64,33.78,33.6,33.76,285200.0,24.4105,24.5121,24.3815,24.4976,285200.0
2008-09-24 14:25:00,33.76,33.92,33.74,33.86,341800.0,24.4976,24.6137,24.4831,24.5702,341800.0
2008-09-24 14:30:00,33.85,33.99,33.79,33.89,317700.0,24.5629,24.6645,24.5194,24.5919,317700.0
2008-09-24 14:35:00,33.89,34.05,33.82,34.03,292100.0,24.5919,24.708,24.5411,24.6935,292100.0
2008-09-24 14:40:00,34.03,34.23,34.01,34.16,489000.0,24.6935,24.8387,24.679,24.7879,489000.0
2008-09-24 14:45:00,34.16,34.19,33.89,33.89,366300.0,24.7879,24.8096,24.5919,24.5919,366300.0
2008-09-24 14:50:00,33.89,33.96,33.77,33.87,304000.0,24.5919,24.6427,24.5049,24.5774,304000.0
2008-09-24 14:55:00,33.89,33.96,33.71,33.72,275800.0,24.5919,24.6427,24.4613,24.4686,275800.0
2008-09-24 15:00:00,33.72,33.73,33.48,33.48,510900.0,24.4686,24.4758,24.2944,24.2944,510900.0
2008-09-24 15:05:00,33.48,33.74,33.48,33.71,560700.0,24.2944,24.4831,24.2944,24.4613,560700.0
2008-09-24 15:10:00,33.71,33.72,33.52,33.61,454700.0,24.4613,24.4686,24.3235,24.3888,454700.0
2008-09-24 15:15:00,33.6,33.72,33.25,33.29,439400.0,24.3815,24.4686,24.1275,24.1566,439400.0
2008-09-24 15:20:00,33.29,33.61,33.22,33.5,582000.0,24.1566,24.3888,24.1058,24.3089,582000.0
2008-09-24 15:25:00,33.51,34.1,33.35,33.45,902100.0,24.3162,24.7443,24.2001,24.2727,902100.0
2008-09-24 15:30:00,33.45,33.57,33.4,33.42,474100.0,24.2727,24.3597,24.2364,24.2509,474100.0
2008-09-24 15:35:00,33.42,33.46,33.27,33.28,437800.0,24.2509,24.2799,24.142,24.1493,437800.0
2008-09-24 15:40:00,33.29,33.29,33.06,33.15,646100.0,24.1566,24.1566,23.9897,24.055,646100.0
2008-09-24 15:45:00,33.14,33.15,33.03,33.12,857200.0,24.0477,24.055,23.9679,24.0332,857200.0
2008-09-24 15:50:00,33.12,33.28,33.06,33.23,1093000.0,24.0332,24.1493,23.9897,24.113,1093000.0
2008-09-24 15:55:00,33.23,33.8,33.21,33.5,1579800.0,24.113,24.5266,24.0985,24.3089,1579800.0
2008-09-25 09:30:00,34.0,34.65,34.0,34.27,1488000.0,24.6718,25.1434,24.6718,24.8677,1488000.0
2008-09-25 09:35:00,34.26,34.28,33.8,33.8,1077100.0,24.8604,24.8749,24.5266,24.5266,1077100.0
2008-09-25 09:40:00,33.81,33.85,33.52,33.61,1625300.0,24.5339,24.5629,24.3235,24.3888,1625300.0
2008-09-25 09:45:00,33.61,33.86,33.6,33.82,1192200.0,24.3888,24.5702,24.3815,24.5411,1192200.0
2008-09-25 09:50:00,33.77,34.19,33.75,34.0,1373900.0,24.5049,24.8096,24.4903,24.6718,1373900.0
2008-09-25 09:55:00,34.0,34.23,33.97,34.05,869500.0,24.6718,24.8387,24.65,24.708,869500.0
2008-09-25 10:00:00,34.05,34.07,33.83,33.84,709400.0,24.708,24.7226,24.5484,24.5557,709400.0
2008-09-25 10:05:00,33.85,34.21,33.83,34.03,988700.0,24.5629,24.8241,24.5484,24.6935,988700.0
2008-09-25 10:10:00,34.04,34.26,34.0,34.2,1186200.0,24.7008,24.8604,24.6718,24.8169,1186200.0
2008-09-25 10:15:00,34.2,34.6,34.08,34.42,1224000.0,24.8169,25.1071,24.7298,24.9765,1224000.0
2008-09-25 10:20:00,34.43,34.55,34.34,34.41,959900.0,24.9838,25.0709,24.9185,24.9693,959900.0
2008-09-25 10:25:00,34.4,34.57,34.33,34.43,986700.0,24.962,25.0854,24.9112,24.9838,986700.0
2008-09-25 10:30:00,34.43,34.55,34.21,34.35,762500.0,24.9838,25.0709,24.8241,24.9257,762500.0
2008-09-25 10:35:00,34.35,34.49,34.25,34.44,618100.0,24.9257,25.0273,24.8532,24.991,618100.0
2008-09-25 10:40:00,34.44,34.75,34.41,34.46,975500.0,24.991,25.216,24.9693,25.0056,975500.0
2008-09-25 10:45:00,34.46,34.58,34.4,34.57,780500.0,25.0056,25.0926,24.962,25.0854,780500.0
2008-09-25 10:50:00,34.57,34.63,34.52,34.58,796300.0,25.0854,25.1289,25.0491,25.0926,796300.0
2008-09-25 10:55:00,34.59,34.6,34.4,34.51,811900.0,25.0999,25.1071,24.962,25.0418,811900.0
2008-09-25 11:00:00,34.52,34.66,34.37,34.38,560500.0,25.0491,25.1507,24.9402,24.9475,560500.0
2008-09-25 11:05:00,34.38,34.4,34.09,34.09,554800.0,24.9475,24.962,24.7371,24.7371,554800.0
2008-09-25 11:10:00,34.08,34.29,34.06,34.2,669800.0,24.7298,24.8822,24.7153,24.8169,669800.0
2008-09-25 11:15:00,34.2,34.23,34.04,34.14,448500.0,24.8169,24.8387,24.7008,24.7733,448500.0
2008-09-25 11:20:00,34.13,34.34,34.11,34.16,772500.0,24.7661,24.9185,24.7516,24.7879,772500.0
2008-09-25 11:25:00,34.15,34.5,34.13,34.39,588200.0,24.7806,25.0346,24.7661,24.9548,588200.0
2008-09-25 11:30:00,34.4,34.57,34.22,34.35,869700.0,24.962,25.0854,24.8314,24.9257,869700.0
2008-09-25 11:35:00,34.33,34.37,34.13,34.26,458700.0,24.9112,24.9402,24.7661,24.8604,458700.0
2008-09-25 11:40:00,34.27,34.29,34.18,34.27,511400.0,24.8677,24.8822,24.8024,24.8677,511400.0
2008-09-25 11:45:00,34.27,34.5,34.24,34.45,389000.0,24.8677,25.0346,24.8459,24.9983,389000.0
2008-09-25 11:50:00,34.45,34.53,34.42,34.51,361900.0,24.9983,25.0563,24.9765,25.0418,361900.0
2008-09-25 11:55:00,34.51,34.52,34.41,34.47,307800.0,25.0418,25.0491,24.9693,25.0128,307800.0
2008-09-25 12:00:00,34.48,34.5,34.36,34.39,290800.0,25.0201,25.0346,24.933,24.9548,290800.0
2008-09-25 12:05:00,34.39,34.55,34.34,34.55,356700.0,24.9548,25.0709,24.9185,25.0709,356700.0
2008-09-25 12:10:00,34.54,34.73,34.44,34.73,678800.0,25.0636,25.2015,24.991,25.2015,678800.0
2008-09-25 12:15:00,34.73,34.96,34.7,34.96,635000.0,25.2015,25.3684,25.1797,25.3684,635000.0
2008-09-25 12:20:00,34.95,34.98,34.82,34.93,404200.0,25.3611,25.3829,25.2668,25.3466,404200.0
2008-09-25 12:25:00,34.93,35.0,34.83,34.99,503000.0,25.3466,25.3974,25.274,25.3901,503000.0
2008-09-25 12:30:00,34.99,35.0,34.89,34.97,625500.0,25.3901,25.3974,25.3176,25.3756,625500.0
2008-09-25 12:35:00,34.94,35.12,34.92,35.04,811300.0,25.3539,25.4845,25.3393,25.4264,811300.0
2008-09-25 12:40:00,35.05,35.14,34.92,35.13,503500.0,25.4337,25.499,25.3393,25.4917,503500.0
2008-09-25 12:45:00,35.14,35.23,35.04,35.07,714800.0,25.499,25.5643,25.4264,25.4482,714800.0
2008-09-25 12:50:00,35.06,35.14,34.87,34.88,813600.0,25.4409,25.499,25.3031,25.3103,813600.0
2008-09-25 12:55:00,34.89,35.16,34.88,34.99,529400.0,25.3176,25.5135,25.3103,25.3901,529400.0
2008-09-25 13:00:00,34.98,35.3,34.97,35.24,913100.0,25.3829,25.6151,25.3756,25.5716,913100.0
2008-09-25 13:05:00,35.24,35.49,35.21,35.47,951300.0,25.5716,25.753,25.5498,25.7385,951300.0
2008-09-25 13:10:00,35.47,35.48,35.15,35.22,625700.0,25.7385,25.7457,25.5062,25.557,625700.0
2008-09-25 13:15:00,35.22,35.37,35.17,35.35,637200.0,25.557,25.6659,25.5208,25.6514,637200.0
2008-09-25 13:20:00,35.35,35.36,35.07,35.08,366400.0,25.6514,25.6586,25.4482,25.4555,366400.0
2008-09-25 13:25:00,35.08,35.29,35.06,35.28,437600.0,25.4555,25.6078,25.4409,25.6006,437600.0
2008-09-25 13:30:00,35.28,35.4,35.1,35.3,582800.0,25.6006,25.6877,25.47,25.6151,582800.0
2008-09-25 13:35:00,35.3,35.45,35.27,35.44,556100.0,25.6151,25.7239,25.5933,25.7167,556100.0
2008-09-25 13:40:00,35.44,35.5,35.18,35.18,514500.0,25.7167,25.7602,25.528,25.528,514500.0
2008-09-25 13:45:00,35.19,35.4,35.12,35.39,618400.0,25.5353,25.6877,25.4845,25.6804,618400.0
2008-09-25 13:50:00,35.39,35.4,35.0,35.04,549900.0,25.6804,25.6877,25.3974,25.4264,549900.0
2008-09-25 13:55:00,35.05,35.15,34.97,35.15,700100.0,25.4337,25.5062,25.3756,25.5062,700100.0
2008-09-25 14:00:00,35.15,35.29,35.1,35.11,504500.0,25.5062,25.6078,25.47,25.4772,504500.0
2008-09-25 14:05:00,35.12,35.14,34.76,34.87,593700.0,25.4845,25.499,25.2232,25.3031,593700.0
2008-09-25 14:10:00,34.87,34.88,34.62,34.62,468600.0,25.3031,25.3103,25.1217,25.1217,468600.0
2008-09-25 14:15:00,34.63,34.67,34.3,34.52,789600.0,25.1289,25.1579,24.8895,25.0491,789600.0
2008-09-25 14:20:00,34.52,34.52,34.15,34.43,864900.0,25.0491,25.0491,24.7806,24.9838,864900.0
2008-09-25 14:25:00,34.43,34.53,34.33,34.51,577100.0,24.9838,25.0563,24.9112,25.0418,577100.0
2008-09-25 14:30:00,34.5,34.82,34.44,34.81,713800.0,25.0346,25.2668,24.991,25.2595,713800.0
2008-09-25 14:35:00,34.81,34.82,34.54,34.55,538000.0,25.2595,25.2668,25.0636,25.0709,538000.0
2008-09-25 14:40:00,34.56,34.59,34.33,34.42,463000.0,25.0781,25.0999,24.9112,24.9765,463000.0
2008-09-25 14:45:00,34.42,34.51,34.32,34.32,392900.0,24.9765,25.0418,24.904,24.904,392900.0
2008-09-25 14:50:00,34.31,34.44,34.2,34.39,410900.0,24.8967,24.991,24.8169,24.9548,410900.0
2008-09-25 14:55:00,34.4,34.62,34.33,34.54,798500.0,24.962,25.1217,24.9112,25.0636,798500.0
2008-09-25 15:00:00,34.54,34.65,34.44,34.45,733800.0,25.0636,25.1434,24.991,24.9983,733800.0
2008-09-25 15:05:00,34.45,34.47,34.28,34.42,729300.0,24.9983,25.0128,24.8749,24.9765,729300.0
2008-09-25 15:10:00,34.42,34.56,34.4,34.4,573200.0,24.9765,25.0781,24.962,24.962,573200.0
2008-09-25 15:15:00,34.4,34.51,34.31,34.44,488200.0,24.962,25.0418,24.8967,24.991,488200.0
2008-09-25 15:20:00,34.44,34.56,34.35,34.44,684600.0,24.991,25.0781,24.9257,24.991,684600.0
2008-09-25 15:25:00,34.45,34.64,34.34,34.44,790100.0,24.9983,25.1362,24.9185,24.991,790100.0
2008-09-25 15:30:00,34.44,34.67,34.41,34.45,993100.0,24.991,25.1579,24.9693,24.9983,993100.0
2008-09-25 15:35:00,34.44,34.5,34.37,34.4,700900.0,24.991,25.0346,24.9402,24.962,700900.0
2008-09-25 15:40:00,34.4,34.6,34.3,34.37,828700.0,24.962,25.1071,24.8895,24.9402,828700.0
2008-09-25 15:45:00,34.38,34.44,34.2,34.26,1164300.0,24.9475,24.991,24.8169,24.8604,1164300.0
2008-09-25 15:50:00,34.27,34.41,34.24,34.29,1140800.0,24.8677,24.9693,24.8459,24.8822,1140800.0
2008-09-25 15:55:00,34.29,34.42,34.21,34.4,1560200.0,24.8822,24.9765,24.8241,24.962,1560200.0
2008-09-26 09:30:00,33.76,34.0,33.29,33.94,1707000.0,24.4976,24.6718,24.1566,24.6282,1707000.0
2008-09-26 09:35:00,33.94,34.01,33.77,33.83,1426000.0,24.6282,24.679,24.5049,24.5484,1426000.0
2008-09-26 09:40:00,33.81,34.24,33.68,34.09,1407800.0,24.5339,24.8459,24.4396,24.7371,1407800.0
2008-09-26 09:45:00,34.1,34.7,34.02,34.5,1389700.0,24.7443,25.1797,24.6863,25.0346,1389700.0
2008-09-26 09:50:00,34.5,34.73,34.26,34.7,1056900.0,25.0346,25.2015,24.8604,25.1797,1056900.0
2008-09-26 09:55:00,34.7,35.26,34.6,35.11,1397300.0,25.1797,25.5861,25.1071,25.4772,1397300.0
2008-09-26 10:00:00,35.11,35.78,35.11,35.75,1657100.0,25.4772,25.9634,25.4772,25.9416,1657100.0
2008-09-26 10:05:00,35.75,35.8,34.92,35.11,1872300.0,25.9416,25.9779,25.3393,25.4772,1872300.0
2008-09-26 10:10:00,35.11,35.36,34.96,35.15,1008200.0,25.4772,25.6586,25.3684,25.5062,1008200.0
2008-09-26 10:15:00,35.15,35.33,35.07,35.14,716700.0,25.5062,25.6369,25.4482,25.499,716700.0
2008-09-26 10:20:00,35.14,35.34,35.11,35.12,830300.0,25.499,25.6441,25.4772,25.4845,830300.0
2008-09-26 10:25:00,35.13,35.3,35.08,35.13,696500.0,25.4917,25.6151,25.4555,25.4917,696500.0
2008-09-26 10:30:00,35.13,35.25,35.07,35.18,650100.0,25.4917,25.5788,25.4482,25.528,650100.0
2008-09-26 10:35:00,35.18,35.34,35.11,35.25,676600.0,25.528,25.6441,25.4772,25.5788,676600.0
2008-09-26 10:40:00,35.25,35.5,35.21,35.39,876600.0,25.5788,25.7602,25.5498,25.6804,876600.0
2008-09-26 10:45:00,35.37,35.56,35.21,35.54,689600.0,25.6659,25.8038,25.5498,25.7892,689600.0
2008-09-26 10:50:00,35.54,35.6,35.4,35.44,399000.0,25.7892,25.8328,25.6877,25.7167,399000.0
2008-09-26 10:55:00,35.44,35.91,35.38,35.79,1122600.0,25.7167,26.0577,25.6731,25.9707,1122600.0
2008-09-26 11:00:00,35.8,35.91,35.64,35.7,781200.0,25.9779,26.0577,25.8618,25.9053,781200.0
2008-09-26 11:05:00,35.7,35.9,35.69,35.75,652700.0,25.9053,26.0505,25.8981,25.9416,652700.0
2008-09-26 11:10:00,35.75,35.9,35.38,35.39,812300.0,25.9416,26.0505,25.6731,25.6804,812300.0
2008-09-26 11:15:00,35.38,35.5,35.2,35.29,996200.0,25.6731,25.7602,25.5425,25.6078,996200.0
2008-09-26 11:20:00,35.28,35.36,35.06,35.28,531700.0,25.6006,25.6586,25.4409,25.6006,531700.0
2008-09-26 11:25:00,35.27,35.5,35.17,35.27,501500.0,25.5933,25.7602,25.5208,25.5933,501500.0
2008-09-26 11:30:00,35.27,35.45,35.1,35.22,777100.0,25.5933,25.7239,25.47,25.557,777100.0
2008-09-26 11:35:00,35.24,35.34,35.14,35.2,571700.0,25.5716,25.6441,25.499,25.5425,571700.0
2008-09-26 11:40:00,35.2,35.3,34.56,34.61,830900.0,25.5425,25.6151,25.0781,25.1144,830900.0
2008-09-26 11:45:00,34.63,34.83,34.5,34.51,515800.0,25.1289,25.274,25.0346,25.0418,515800.0
2008-09-26 11:50:00,34.52,34.89,34.51,34.89,706100.0,25.0491,25.3176,25.0418,25.3176,706100.0
2008-09-26 11:55:00,34.89,35.04,34.68,34.79,511100.0,25.3176,25.4264,25.1652,25.245,511100.0
2008-09-26 12:00:00,34.79,34.87,34.65,34.71,329600.0,25.245,25.3031,25.1434,25.187,329600.0
2008-09-26 12:05:00,34.71,34.95,34.67,34.73,361000.0,25.187,25.3611,25.1579,25.2015,361000.0
2008-09-26 12:10:00,34.74,34.79,34.53,34.63,468100.0,25.2087,25.245,25.0563,25.1289,468100.0
2008-09-26 12:15:00,34.62,34.72,34.44,34.45,425500.0,25.1217,25.1942,24.991,24.9983,425500.0
2008-09-26 12:20:00,34.46,34.68,34.43,34.66,344900.0,25.0056,25.1652,24.9838,25.1507,344900.0
2008-09-26 12:25:00,34.66,34.75,34.64,34.7,335700.0,25.1507,25.216,25.1362,25.1797,335700.0
2008-09-26 12:30:00,34.7,35.03,34.66,35.02,390300.0,25.1797,25.4192,25.1507,25.4119,390300.0
2008-09-26 12:35:00,35.03,35.06,34.8,34.95,356000.0,25.4192,25.4409,25.2523,25.3611,356000.0
2008-09-26 12:40:00,34.95,35.14,34.86,35.06,338200.0,25.3611,25.499,25.2958,25.4409,338200.0
2008-09-26 12:45:00,35.05,35.28,34.95,34.99,556300.0,25.4337,25.6006,25.3611,25.3901,556300.0
2008-09-26 12:50:00,35.0,35.2,34.85,35.2,517100.0,25.3974,25.5425,25.2886,25.5425,517100.0
2008-09-26 12:55:00,35.2,35.33,35.1,35.29,568600.0,25.5425,25.6369,25.47,25.6078,568600.0
2008-09-26 13:00:00,35.3,35.42,35.1,35.24,569600.0,25.6151,25.7022,25.47,25.5716,569600.0
2008-09-26 13:05:00,35.24,35.29,35.05,35.2,485100.0,25.5716,25.6078,25.4337,25.5425,485100.0
2008-09-26 13:10:00,35.2,35.51,35.13,35.29,670900.0,25.5425,25.7675,25.4917,25.6078,670900.0
2008-09-26 13:15:00,35.29,35.51,35.2,35.35,587800.0,25.6078,25.7675,25.5425,25.6514,587800.0
2008-09-26 13:20:00,35.35,35.54,35.25,35.54,394200.0,25.6514,25.7892,25.5788,25.7892,394200.0
2008-09-26 13:25:00,35.52,35.76,35.51,35.6,534300.0,25.7747,25.9489,25.7675,25.8328,534300.0
2008-09-26 13:30:00,35.6,35.72,35.54,35.7,408900.0,25.8328,25.9199,25.7892,25.9053,408900.0
2008-09-26 13:35:00,35.69,35.84,35.59,35.8,392500.0,25.8981,26.0069,25.8255,25.9779,392500.0
2008-09-26 13:40:00,35.8,36.0,35.8,35.98,920300.0,25.9779,26.123,25.9779,26.1085,920300.0
2008-09-26 13:45:00,35.97,36.0,35.87,35.88,530200.0,26.1013,26.123,26.0287,26.036,530200.0
2008-09-26 13:50:00,35.89,35.98,35.69,35.92,669900.0,26.0432,26.1085,25.8981,26.065,669900.0
2008-09-26 13:55:00,35.95,35.98,35.75,35.97,486000.0,26.0868,26.1085,25.9416,26.1013,486000.0
2008-09-26 14:00:00,35.98,36.0,35.95,35.99,852800.0,26.1085,26.123,26.0868,26.1158,852800.0
2008-09-26 14:05:00,36.0,36.19,35.99,36.11,1101600.0,26.123,26.2609,26.1158,26.2029,1101600.0
2008-09-26 14:10:00,36.12,36.27,35.96,36.04,1049600.0,26.2101,26.319,26.094,26.1521,1049600.0
2008-09-26 14:15:00,36.05,36.33,35.96,36.32,684700.0,26.1593,26.3625,26.094,26.3552,684700.0
2008-09-26 14:20:00,36.32,36.4,36.24,36.27,999800.0,26.3552,26.4133,26.2972,26.319,999800.0
2008-09-26 14:25:00,36.28,36.28,35.97,35.97,846700.0,26.3262,26.3262,26.1013,26.1013,846700.0
2008-09-26 14:30:00,35.98,36.06,35.85,35.88,625200.0,26.1085,26.1666,26.0142,26.036,625200.0
2008-09-26 14:35:00,35.89,36.18,35.88,36.03,547800.0,26.0432,26.2537,26.036,26.1448,547800.0
2008-09-26 14:40:00,36.03,36.09,35.99,36.09,496700.0,26.1448,26.1883,26.1158,26.1883,496700.0
2008-09-26 14:45:00,36.08,36.35,36.05,36.17,604700.0,26.1811,26.377,26.1593,26.2464,604700.0
2008-09-26 14:50:00,36.18,36.19,35.95,36.1,666400.0,26.2537,26.2609,26.0868,26.1956,666400.0
2008-09-26 14:55:00,36.1,36.2,36.01,36.11,556000.0,26.1956,26.2682,26.1303,26.2029,556000.0
2008-09-26 15:00:00,36.1,36.15,35.95,35.96,456500.0,26.1956,26.2319,26.0868,26.094,456500.0
2008-09-26 15:05:00,35.97,36.06,35.89,35.98,603900.0,26.1013,26.1666,26.0432,26.1085,603900.0
2008-09-26 15:10:00,35.99,36.25,35.96,36.22,710500.0,26.1158,26.3044,26.094,26.2827,710500.0
2008-09-26 15:15:00,36.22,36.4,36.2,36.28,681000.0,26.2827,26.4133,26.2682,26.3262,681000.0
2008-09-26 15:20:00,36.27,36.63,36.27,36.6,1264200.0,26.319,26.5802,26.319,26.5584,1264200.0
2008-09-26 15:25:00,36.61,36.98,36.6,36.85,1205200.0,26.5657,26.8342,26.5584,26.7398,1205200.0
2008-09-26 15:30:00,36.84,37.21,36.84,37.04,2162000.0,26.7326,27.0011,26.7326,26.8777,2162000.0
2008-09-26 15:35:00,37.03,37.13,36.93,37.01,1462800.0,26.8704,26.943,26.7979,26.8559,1462800.0
2008-09-26 15:40:00,37.01,37.15,36.95,37.12,1283400.0,26.8559,26.9575,26.8124,26.9358,1283400.0
2008-09-26 15:45:00,37.12,37.19,36.99,37.1,1507800.0,26.9358,26.9866,26.8414,26.9212,1507800.0
2008-09-26 15:50:00,37.1,37.25,37.0,37.2,1928500.0,26.9212,27.0301,26.8487,26.9938,1928500.0
2008-09-26 15:55:00,37.2,37.5,37.06,37.41,3237400.0,26.9938,27.2115,26.8922,27.1462,3237400.0
2008-09-29 09:30:00,36.0,36.7,35.02,35.37,2244000.0,26.123,26.631,25.4119,25.6659,2244000.0
2008-09-29 09:35:00,35.38,36.0,35.23,35.9,2382200.0,25.6731,26.123,25.5643,26.0505,2382200.0
2008-09-29 09:40:00,35.93,36.31,35.66,36.08,1619200.0,26.0722,26.348,25.8763,26.1811,1619200.0
2008-09-29 09:45:00,36.08,36.08,35.32,35.33,1391700.0,26.1811,26.1811,25.6296,25.6369,1391700.0
2008-09-29 09:50:00,35.33,35.5,34.76,34.86,1432800.0,25.6369,25.7602,25.2232,25.2958,1432800.0
2008-09-29 09:55:00,34.86,35.18,34.76,34.99,1269000.0,25.2958,25.528,25.2232,25.3901,1269000.0
2008-09-29 10:00:00,34.99,35.45,34.92,35.09,2171600.0,25.3901,25.7239,25.3393,25.4627,2171600.0
2008-09-29 10:05:00,35.1,35.32,34.85,34.88,1275800.0,25.47,25.6296,25.2886,25.3103,1275800.0
2008-09-29 10:10:00,34.86,35.02,34.65,34.67,1008200.0,25.2958,25.4119,25.1434,25.1579,1008200.0
2008-09-29 10:15:00,34.67,34.7,33.2,33.76,2959100.0,25.1579,25.1797,24.0912,24.4976,2959100.0
2008-09-29 10:20:00,33.75,34.24,33.56,33.67,1934100.0,24.4903,24.8459,24.3525,24.4323,1934100.0
2008-09-29 10:25:00,33.66,34.4,33.51,34.25,1312400.0,24.425,24.962,24.3162,24.8532,1312400.0
2008-09-29 10:30:00,34.25,34.3,33.69,34.07,811600.0,24.8532,24.8895,24.4468,24.7226,811600.0
2008-09-29 10:35:00,34.07,34.4,33.69,34.12,783300.0,24.7226,24.962,24.4468,24.7588,783300.0
2008-09-29 10:40:00,34.05,34.25,33.67,33.9,795100.0,24.708,24.8532,24.4323,24.5992,795100.0
2008-09-29 10:45:00,33.89,34.23,33.69,34.2,803600.0,24.5919,24.8387,24.4468,24.8169,803600.0
2008-09-29 10:50:00,34.17,34.31,33.69,34.17,602300.0,24.7951,24.8967,24.4468,24.7951,602300.0
2008-09-29 10:55:00,34.17,34.31,33.69,34.29,595900.0,24.7951,24.8967,24.4468,24.8822,595900.0
2008-09-29 11:00:00,34.3,34.68,33.69,34.41,706800.0,24.8895,25.1652,24.4468,24.9693,706800.0
2008-09-29 11:05:00,34.4,35.05,33.69,34.97,838300.0,24.962,25.4337,24.4468,25.3756,838300.0
2008-09-29 11:10:00,34.97,35.05,33.69,34.64,704700.0,25.3756,25.4337,24.4468,25.1362,704700.0
2008-09-29 11:15:00,34.65,34.65,34.23,34.33,591700.0,25.1434,25.1434,24.8387,24.9112,591700.0
2008-09-29 11:20:00,34.35,34.41,34.2,34.24,465100.0,24.9257,24.9693,24.8169,24.8459,465100.0
2008-09-29 11:25:00,34.24,34.73,34.13,34.72,613100.0,24.8459,25.2015,24.7661,25.1942,613100.0
2008-09-29 11:30:00,34.72,34.87,34.49,34.59,608900.0,25.1942,25.3031,25.0273,25.0999,608900.0
2008-09-29 11:35:00,34.59,35.0,34.53,34.93,795500.0,25.0999,25.3974,25.0563,25.3466,795500.0
2008-09-29 11:40:00,34.93,35.22,34.88,35.21,643500.0,25.3466,25.557,25.3103,25.5498,643500.0
2008-09-29 11:45:00,35.21,35.59,35.15,35.24,1112100.0,25.5498,25.8255,25.5062,25.5716,1112100.0
2008-09-29 11:50:00,35.22,35.44,35.06,35.08,699300.0,25.557,25.7167,25.4409,25.4555,699300.0
2008-09-29 11:55:00,35.09,35.3,35.0,35.13,606800.0,25.4627,25.6151,25.3974,25.4917,606800.0
2008-09-29 12:00:00,35.13,35.29,35.01,35.24,438500.0,25.4917,25.6078,25.4047,25.5716,438500.0
2008-09-29 12:05:00,35.25,35.27,34.65,35.25,384000.0,25.5788,25.5933,25.1434,25.5788,384000.0
2008-09-29 12:10:00,35.25,35.47,34.91,34.96,822200.0,25.5788,25.7385,25.3321,25.3684,822200.0
2008-09-29 12:15:00,34.96,35.03,34.36,34.48,881300.0,25.3684,25.4192,24.933,25.0201,881300.0
2008-09-29 12:20:00,34.49,34.62,34.26,34.62,929400.0,25.0273,25.1217,24.8604,25.1217,929400.0
2008-09-29 12:25:00,34.62,35.31,34.55,35.1,856600.0,25.1217,25.6223,25.0709,25.47,856600.0
2008-09-29 12:30:00,35.08,35.15,34.47,35.01,1224700.0,25.4555,25.5062,25.0128,25.4047,1224700.0
2008-09-29 12:35:00,34.98,35.08,34.77,34.85,683400.0,25.3829,25.4555,25.2305,25.2886,683400.0
2008-09-29 12:40:00,34.85,35.07,34.82,34.97,426100.0,25.2886,25.4482,25.2668,25.3756,426100.0
2008-09-29 12:45:00,34.97,35.06,34.86,34.96,485400.0,25.3756,25.4409,25.2958,25.3684,485400.0
2008-09-29 12:50:00,34.94,35.1,34.88,35.05,467100.0,25.3539,25.47,25.3103,25.4337,467100.0
2008-09-29 12:55:00,35.05,35.1,34.77,34.97,437000.0,25.4337,25.47,25.2305,25.3756,437000.0
2008-09-29 13:00:00,34.96,35.14,34.83,34.96,456400.0,25.3684,25.499,25.274,25.3684,456400.0
2008-09-29 13:05:00,34.96,35.04,34.77,34.89,398600.0,25.3684,25.4264,25.2305,25.3176,398600.0
2008-09-29 13:10:00,34.89,34.99,34.83,34.97,455000.0,25.3176,25.3901,25.274,25.3756,455000.0
2008-09-29 13:15:00,34.97,35.15,34.9,35.01,526100.0,25.3756,25.5062,25.3248,25.4047,526100.0
2008-09-29 13:20:00,35.0,35.01,34.81,34.83,607300.0,25.3974,25.4047,25.2595,25.274,607300.0
2008-09-29 13:25:00,34.83,35.34,34.83,35.16,1086400.0,25.274,25.6441,25.274,25.5135,1086400.0
2008-09-29 13:30:00,35.16,35.26,35.0,35.11,679200.0,25.5135,25.5861,25.3974,25.4772,679200.0
2008-09-29 13:35:00,35.1,35.14,34.41,34.84,1000500.0,25.47,25.499,24.9693,25.2813,1000500.0
2008-09-29 13:40:00,34.83,34.85,32.65,32.83,2136700.0,25.274,25.2886,23.6921,23.8228,2136700.0
2008-09-29 13:45:00,32.81,33.49,31.73,32.97,2612400.0,23.8082,24.3017,23.0246,23.9244,2612400.0
2008-09-29 13:50:00,32.97,34.42,32.17,34.36,2071700.0,23.9244,24.9765,23.3438,24.933,2071700.0
2008-09-29 13:55:00,34.37,34.41,33.01,33.58,1699100.0,24.9402,24.9693,23.9534,24.367,1699100.0
2008-09-29 14:00:00,33.58,33.91,33.06,33.1,1484000.0,24.367,24.6065,23.9897,24.0187,1484000.0
2008-09-29 14:05:00,33.1,33.32,31.46,31.66,2925200.0,24.0187,24.1783,22.8286,22.9738,2925200.0
2008-09-29 14:10:00,31.61,32.14,30.88,32.1,3291100.0,22.9375,23.3221,22.4078,23.293,3291100.0
2008-09-29 14:15:00,32.11,33.14,32.06,32.84,1682000.0,23.3003,24.0477,23.264,23.83,1682000.0
2008-09-29 14:20:00,32.84,33.33,32.5,32.72,1515400.0,23.83,24.1856,23.5833,23.7429,1515400.0
2008-09-29 14:25:00,32.72,33.52,32.5,32.51,1286200.0,23.7429,24.3235,23.5833,23.5906,1286200.0
2008-09-29 14:30:00,32.5,32.57,32.2,32.33,839600.0,23.5833,23.6341,23.3656,23.4599,839600.0
2008-09-29 14:35:00,32.33,33.18,32.26,33.0,824100.0,23.4599,24.0767,23.4091,23.9461,824100.0
2008-09-29 14:40:00,33.0,33.25,32.72,32.93,682000.0,23.9461,24.1275,23.7429,23.8953,682000.0
2008-09-29 14:45:00,32.94,33.2,32.5,32.5,624400.0,23.9026,24.0912,23.5833,23.5833,624400.0
2008-09-29 14:50:00,32.51,32.9,32.49,32.87,480200.0,23.5906,23.8736,23.576,23.8518,480200.0
2008-09-29 14:55:00,32.88,33.03,32.53,32.88,523400.0,23.859,23.9679,23.6051,23.859,523400.0
2008-09-29 15:00:00,32.88,33.25,32.5,32.6,945700.0,23.859,24.1275,23.5833,23.6559,945700.0
2008-09-29 15:05:00,32.61,32.75,32.18,32.18,832900.0,23.6631,23.7647,23.3511,23.3511,832900.0
2008-09-29 15:10:00,32.19,32.52,32.13,32.22,618300.0,23.3584,23.5978,23.3148,23.3801,618300.0
2008-09-29 15:15:00,32.23,32.25,31.5,31.57,860500.0,23.3874,23.4019,22.8577,22.9085,860500.0
2008-09-29 15:20:00,31.56,32.01,31.23,32.0,1168000.0,22.9012,23.2277,22.6617,23.2205,1168000.0
2008-09-29 15:25:00,32.01,32.5,31.49,31.64,1081300.0,23.2277,23.5833,22.8504,22.9592,1081300.0
2008-09-29 15:30:00,31.64,32.19,31.49,32.02,973700.0,22.9592,23.3584,22.8504,23.235,973700.0
2008-09-29 15:35:00,32.03,32.33,31.73,32.13,1184900.0,23.2422,23.4599,23.0246,23.3148,1184900.0
2008-09-29 15:40:00,32.11,33.39,32.03,33.22,1886700.0,23.3003,24.2291,23.2422,24.1058,1886700.0
2008-09-29 15:45:00,33.21,33.3,32.25,32.37,1515100.0,24.0985,24.1638,23.4019,23.489,1515100.0
2008-09-29 15:50:00,32.37,32.78,32.09,32.75,1452400.0,23.489,23.7865,23.2858,23.7647,1452400.0
2008-09-29 15:55:00,32.75,32.93,31.98,32.16,2953900.0,23.7647,23.8953,23.206,23.3366,2953900.0
2008-09-30 09:30:00,32.19,32.93,31.95,32.7,3621500.0,23.3584,23.8953,23.1842,23.7284,3621500.0
2008-09-30 09:35:00,32.69,32.89,32.27,32.51,1983500.0,23.7212,23.8663,23.4164,23.5906,1983500.0
2008-09-30 09:40:00,32.5,32.84,32.42,32.52,1758000.0,23.5833,23.83,23.5252,23.5978,1758000.0
2008-09-30 09:45:00,32.53,32.56,32.09,32.09,1542800.0,23.6051,23.6268,23.2858,23.2858,1542800.0
2008-09-30 09:50:00,32.1,32.4,31.85,32.26,1376000.0,23.293,23.5107,23.1116,23.4091,1376000.0
2008-09-30 09:55:00,32.26,32.31,32.05,32.29,874200.0,23.4091,23.4454,23.2568,23.4309,874200.0
2008-09-30 10:00:00,32.26,32.47,32.23,32.43,1427900.0,23.4091,23.5615,23.3874,23.5325,1427900.0
2008-09-30 10:05:00,32.43,32.8,32.42,32.58,1200100.0,23.5325,23.801,23.5252,23.6414,1200100.0
2008-09-30 10:10:00,32.58,32.91,32.58,32.9,905200.0,23.6414,23.8808,23.6414,23.8736,905200.0
2008-09-30 10:15:00,32.91,32.92,32.72,32.85,828200.0,23.8808,23.8881,23.7429,23.8373,828200.0
2008-09-30 10:20:00,32.85,33.05,32.85,32.99,1091800.0,23.8373,23.9824,23.8373,23.9389,1091800.0
2008-09-30 10:25:00,32.99,33.25,32.96,33.18,1362000.0,23.9389,24.1275,23.9171,24.0767,1362000.0
2008-09-30 10:30:00,33.18,33.5,33.16,33.49,1093100.0,24.0767,24.3089,24.0622,24.3017,1093100.0
2008-09-30 10:35:00,33.49,33.8,33.48,33.67,1321000.0,24.3017,24.5266,24.2944,24.4323,1321000.0
2008-09-30 10:40:00,33.67,33.7,33.2,33.37,987500.0,24.4323,24.4541,24.0912,24.2146,987500.0
2008-09-30 10:45:00,33.37,33.56,33.26,33.35,692500.0,24.2146,24.3525,24.1348,24.2001,692500.0
2008-09-30 10:50:00,33.36,33.36,33.03,33.2,694800.0,24.2073,24.2073,23.9679,24.0912,694800.0
2008-09-30 10:55:00,33.19,33.25,33.03,33.11,615200.0,24.084,24.1275,23.9679,24.0259,615200.0
2008-09-30 11:00:00,33.1,33.24,33.08,33.12,729900.0,24.0187,24.1203,24.0042,24.0332,729900.0
2008-09-30 11:05:00,33.12,33.17,33.01,33.08,596900.0,24.0332,24.0695,23.9534,24.0042,596900.0
2008-09-30 11:10:00,33.08,33.09,32.89,32.98,616800.0,24.0042,24.0114,23.8663,23.9316,616800.0
2008-09-30 11:15:00,32.97,33.11,32.95,33.09,637800.0,23.9244,24.0259,23.9098,24.0114,637800.0
2008-09-30 11:20:00,33.09,33.14,32.93,32.96,578200.0,24.0114,24.0477,23.8953,23.9171,578200.0
2008-09-30 11:25:00,32.96,33.06,32.9,33.06,462900.0,23.9171,23.9897,23.8736,23.9897,462900.0
2008-09-30 11:30:00,33.07,33.25,33.01,33.23,656400.0,23.9969,24.1275,23.9534,24.113,656400.0
2008-09-30 11:35:00,33.23,33.29,33.13,33.23,424600.0,24.113,24.1566,24.0405,24.113,424600.0
2008-09-30 11:40:00,33.23,33.4,33.17,33.32,715900.0,24.113,24.2364,24.0695,24.1783,715900.0
2008-09-30 11:45:00,33.31,33.48,33.23,33.27,848000.0,24.1711,24.2944,24.113,24.142,848000.0
2008-09-30 11:50:00,33.28,33.29,33.06,33.25,596500.0,24.1493,24.1566,23.9897,24.1275,596500.0
2008-09-30 11:55:00,33.25,33.55,33.25,33.46,778000.0,24.1275,24.3452,24.1275,24.2799,778000.0
2008-09-30 12:00:00,33.46,33.55,33.35,33.41,662700.0,24.2799,24.3452,24.2001,24.2436,662700.0
2008-09-30 12:05:00,33.42,33.45,33.2,33.35,366800.0,24.2509,24.2727,24.0912,24.2001,366800.0
2008-09-30 12:10:00,33.34,33.53,33.31,33.4,509500.0,24.1928,24.3307,24.1711,24.2364,509500.0
2008-09-30 12:15:00,33.4,33.4,33.26,33.3,310900.0,24.2364,24.2364,24.1348,24.1638,310900.0
2008-09-30 12:20:00,33.29,33.4,33.0,33.05,564300.0,24.1566,24.2364,23.9461,23.9824,564300.0
2008-09-30 12:25:00,33.06,33.32,33.05,33.31,385400.0,23.9897,24.1783,23.9824,24.1711,385400.0
2008-09-30 12:30:00,33.31,33.4,33.19,33.2,274600.0,24.1711,24.2364,24.084,24.0912,274600.0
2008-09-30 12:35:00,33.21,33.29,33.09,33.27,357300.0,24.0985,24.1566,24.0114,24.142,357300.0
2008-09-30 12:40:00,33.28,33.49,33.23,33.42,376600.0,24.1493,24.3017,24.113,24.2509,376600.0
2008-09-30 12:45:00,33.41,33.49,33.26,33.44,476300.0,24.2436,24.3017,24.1348,24.2654,476300.0
2008-09-30 12:50:00,33.43,33.48,33.26,33.36,277500.0,24.2581,24.2944,24.1348,24.2073,277500.0
2008-09-30 12:55:00,33.36,33.48,33.23,33.46,443300.0,24.2073,24.2944,24.113,24.2799,443300.0
2008-09-30 13:00:00,33.46,33.46,33.24,33.3,434900.0,24.2799,24.2799,24.1203,24.1638,434900.0
2008-09-30 13:05:00,33.3,33.75,33.3,33.5,434300.0,24.1638,24.4903,24.1638,24.3089,434300.0
2008-09-30 13:10:00,33.5,33.71,33.49,33.62,556400.0,24.3089,24.4613,24.3017,24.396,556400.0
2008-09-30 13:15:00,33.6,33.75,33.45,33.61,500000.0,24.3815,24.4903,24.2727,24.3888,500000.0
2008-09-30 13:20:00,33.61,33.79,33.52,33.66,527600.0,24.3888,24.5194,24.3235,24.425,527600.0
2008-09-30 13:25:00,33.67,34.0,33.66,33.99,710600.0,24.4323,24.6718,24.425,24.6645,710600.0
2008-09-30 13:30:00,33.99,34.29,33.85,34.09,1002100.0,24.6645,24.8822,24.5629,24.7371,1002100.0
2008-09-30 13:35:00,34.09,34.23,34.05,34.16,725600.0,24.7371,24.8387,24.708,24.7879,725600.0
2008-09-30 13:40:00,34.15,34.29,34.0,34.07,665800.0,24.7806,24.8822,24.6718,24.7226,665800.0
2008-09-30 13:45:00,34.07,34.23,34.06,34.15,607000.0,24.7226,24.8387,24.7153,24.7806,607000.0
2008-09-30 13:50:00,34.17,34.25,34.08,34.11,657600.0,24.7951,24.8532,24.7298,24.7516,657600.0
2008-09-30 13:55:00,34.1,34.18,34.09,34.18,382400.0,24.7443,24.8024,24.7371,24.8024,382400.0
2008-09-30 14:00:00,34.18,34.25,33.9,33.97,762600.0,24.8024,24.8532,24.5992,24.65,762600.0
2008-09-30 14:05:00,33.97,34.21,33.97,34.15,574700.0,24.65,24.8241,24.65,24.7806,574700.0
2008-09-30 14:10:00,34.15,34.35,34.09,34.32,726700.0,24.7806,24.9257,24.7371,24.904,726700.0
2008-09-30 14:15:00,34.32,34.35,34.09,34.15,774100.0,24.904,24.9257,24.7371,24.7806,774100.0
2008-09-30 14:20:00,34.14,34.32,34.0,34.13,745600.0,24.7733,24.904,24.6718,24.7661,745600.0
2008-09-30 14:25:00,34.13,34.17,34.01,34.07,926500.0,24.7661,24.7951,24.679,24.7226,926500.0
2008-09-30 14:30:00,34.1,34.13,34.0,34.07,730500.0,24.7443,24.7661,24.6718,24.7226,730500.0
2008-09-30 14:35:00,34.07,34.12,34.02,34.11,685500.0,24.7226,24.7588,24.6863,24.7516,685500.0
2008-09-30 14:40:00,34.11,34.16,33.98,34.02,770700.0,24.7516,24.7879,24.6572,24.6863,770700.0
2008-09-30 14:45:00,34.01,34.01,33.75,33.76,854300.0,24.679,24.679,24.4903,24.4976,854300.0
2008-09-30 14:50:00,33.76,33.92,33.74,33.78,603300.0,24.4976,24.6137,24.4831,24.5121,603300.0
2008-09-30 14:55:00,33.77,33.84,33.75,33.77,605100.0,24.5049,24.5557,24.4903,24.5049,605100.0
2008-09-30 15:00:00,33.78,34.09,33.75,34.05,653200.0,24.5121,24.7371,24.4903,24.708,653200.0
2008-09-30 15:05:00,34.05,34.09,33.84,34.0,755900.0,24.708,24.7371,24.5557,24.6718,755900.0
2008-09-30 15:10:00,33.99,34.0,33.7,33.73,705700.0,24.6645,24.6718,24.4541,24.4758,705700.0
2008-09-30 15:15:00,33.72,33.86,33.7,33.8,714100.0,24.4686,24.5702,24.4541,24.5266,714100.0
2008-09-30 15:20:00,33.79,34.12,33.77,34.11,1131400.0,24.5194,24.7588,24.5049,24.7516,1131400.0
2008-09-30 15:25:00,34.1,34.17,33.94,33.97,920600.0,24.7443,24.7951,24.6282,24.65,920600.0
2008-09-30 15:30:00,33.98,34.12,33.83,33.92,994300.0,24.6572,24.7588,24.5484,24.6137,994300.0
2008-09-30 15:35:00,33.92,34.39,33.74,34.38,1512800.0,24.6137,24.9548,24.4831,24.9475,1512800.0
2008-09-30 15:40:00,34.37,34.56,34.24,34.49,1627000.0,24.9402,25.0781,24.8459,25.0273,1627000.0
2008-09-30 15:45:00,34.48,34.79,34.44,34.78,1793900.0,25.0201,25.245,24.991,25.2378,1793900.0
2008-09-30 15:50:00,34.77,34.95,34.69,34.76,2420600.0,25.2305,25.3611,25.1725,25.2232,2420600.0
2008-09-30 15:55:00,34.75,35.43,34.55,34.99,2978000.0,25.216,25.7094,25.0709,25.3901,2978000.0
2008-10-01 09:30:00,34.59,34.77,34.22,34.52,1276300.0,25.0999,25.2305,24.8314,25.0491,1276300.0
2008-10-01 09:35:00,34.51,34.7,34.39,34.54,1134300.0,25.0418,25.1797,24.9548,25.0636,1134300.0
2008-10-01 09:40:00,34.56,35.05,34.52,35.0,912300.0,25.0781,25.4337,25.0491,25.3974,912300.0
2008-10-01 09:45:00,35.0,35.47,34.99,35.17,1407700.0,25.3974,25.7385,25.3901,25.5208,1407700.0
2008-10-01 09:50:00,35.18,35.29,34.9,35.14,1112900.0,25.528,25.6078,25.3248,25.499,1112900.0
2008-10-01 09:55:00,35.15,35.56,35.11,35.36,1100800.0,25.5062,25.8038,25.4772,25.6586,1100800.0
2008-10-01 10:00:00,35.35,35.42,34.99,35.08,1084200.0,25.6514,25.7022,25.3901,25.4555,1084200.0
2008-10-01 10:05:00,35.08,35.52,35.0,35.31,1288800.0,25.4555,25.7747,25.3974,25.6223,1288800.0
2008-10-01 10:10:00,35.31,35.6,35.11,35.47,890000.0,25.6223,25.8328,25.4772,25.7385,890000.0
2008-10-01 10:15:00,35.48,35.75,35.23,35.73,863400.0,25.7457,25.9416,25.5643,25.9271,863400.0
2008-10-01 10:20:00,35.74,35.92,35.66,35.91,1032900.0,25.9344,26.065,25.8763,26.0577,1032900.0
2008-10-01 10:25:00,35.91,36.45,35.89,36.35,1387900.0,26.0577,26.4496,26.0432,26.377,1387900.0
2008-10-01 10:30:00,36.35,36.5,36.1,36.44,1146700.0,26.377,26.4859,26.1956,26.4423,1146700.0
2008-10-01 10:35:00,36.43,36.6,36.2,36.33,1144100.0,26.4351,26.5584,26.2682,26.3625,1144100.0
2008-10-01 10:40:00,36.34,36.72,36.32,36.37,642900.0,26.3698,26.6455,26.3552,26.3915,642900.0
2008-10-01 10:45:00,36.36,36.48,36.35,36.42,555000.0,26.3843,26.4713,26.377,26.4278,555000.0
2008-10-01 10:50:00,36.41,36.42,35.9,36.23,1010000.0,26.4206,26.4278,26.0505,26.2899,1010000.0
2008-10-01 10:55:00,36.24,36.61,36.23,36.59,771700.0,26.2972,26.5657,26.2899,26.5512,771700.0
2008-10-01 11:00:00,36.58,36.63,36.2,36.36,1121600.0,26.5439,26.5802,26.2682,26.3843,1121600.0
2008-10-01 11:05:00,36.36,36.5,36.11,36.32,850700.0,26.3843,26.4859,26.2029,26.3552,850700.0
2008-10-01 11:10:00,36.31,36.55,36.24,36.4,667800.0,26.348,26.5221,26.2972,26.4133,667800.0
2008-10-01 11:15:00,36.4,36.42,36.29,36.38,484600.0,26.4133,26.4278,26.3335,26.3988,484600.0
2008-10-01 11:20:00,36.39,36.6,36.33,36.58,647200.0,26.406,26.5584,26.3625,26.5439,647200.0
2008-10-01 11:25:00,36.59,36.91,36.57,36.91,1036700.0,26.5512,26.7834,26.5367,26.7834,1036700.0
2008-10-01 11:30:00,36.91,36.93,36.73,36.83,902600.0,26.7834,26.7979,26.6528,26.7253,902600.0
2008-10-01 11:35:00,36.85,37.0,36.78,36.97,752700.0,26.7398,26.8487,26.689,26.8269,752700.0
2008-10-01 11:40:00,36.98,37.0,36.83,36.86,678700.0,26.8342,26.8487,26.7253,26.7471,678700.0
2008-10-01 11:45:00,36.86,36.98,36.76,36.96,536000.0,26.7471,26.8342,26.6745,26.8197,536000.0
2008-10-01 11:50:00,36.96,37.02,36.92,36.97,789200.0,26.8197,26.8632,26.7906,26.8269,789200.0
2008-10-01 11:55:00,36.98,37.29,36.92,37.12,1193200.0,26.8342,27.0591,26.7906,26.9358,1193200.0
2008-10-01 12:00:00,37.12,37.16,36.74,36.99,772100.0,26.9358,26.9648,26.66,26.8414,772100.0
2008-10-01 12:05:00,37.0,37.22,36.99,37.18,629400.0,26.8487,27.0083,26.8414,26.9793,629400.0
2008-10-01 12:10:00,37.17,37.35,37.13,37.31,596400.0,26.972,27.1027,26.943,27.0736,596400.0
2008-10-01 12:15:00,37.31,37.49,37.3,37.43,1230200.0,27.0736,27.2042,27.0664,27.1607,1230200.0
2008-10-01 12:20:00,37.44,37.49,37.38,37.47,740200.0,27.168,27.2042,27.1244,27.1897,740200.0
2008-10-01 12:25:00,37.47,37.77,37.45,37.68,1216800.0,27.1897,27.4074,27.1752,27.3421,1216800.0
2008-10-01 12:30:00,37.68,38.0,37.62,37.91,1866800.0,27.3421,27.5743,27.2986,27.509,1866800.0
2008-10-01 12:35:00,37.91,37.97,37.69,37.75,912400.0,27.509,27.5526,27.3494,27.3929,912400.0
2008-10-01 12:40:00,37.75,38.06,37.74,37.84,1084300.0,27.3929,27.6179,27.3857,27.4582,1084300.0
2008-10-01 12:45:00,37.82,38.0,37.69,37.87,736400.0,27.4437,27.5743,27.3494,27.48,736400.0
2008-10-01 12:50:00,37.87,38.15,37.85,38.07,1255800.0,27.48,27.6832,27.4655,27.6251,1255800.0
2008-10-01 12:55:00,38.07,38.2,37.8,37.84,916400.0,27.6251,27.7194,27.4292,27.4582,916400.0
2008-10-01 13:00:00,37.84,38.08,37.83,38.01,1126400.0,27.4582,27.6324,27.451,27.5816,1126400.0
2008-10-01 13:05:00,38.01,38.05,37.92,37.98,679400.0,27.5816,27.6106,27.5163,27.5598,679400.0
2008-10-01 13:10:00,37.98,38.25,37.96,38.13,1131700.0,27.5598,27.7557,27.5453,27.6687,1131700.0
2008-10-01 13:15:00,38.16,38.47,38.12,38.43,1370900.0,27.6904,27.9154,27.6614,27.8863,1370900.0
2008-10-01 13:20:00,38.44,38.5,37.9,38.04,933400.0,27.8936,27.9371,27.5018,27.6033,933400.0
2008-10-01 13:25:00,38.04,38.24,37.8,37.92,896800.0,27.6033,27.7485,27.4292,27.5163,896800.0
2008-10-01 13:30:00,37.92,37.96,37.52,37.55,841800.0,27.5163,27.5453,27.226,27.2478,841800.0
2008-10-01 13:35:00,37.55,37.92,37.53,37.84,745000.0,27.2478,27.5163,27.2333,27.4582,745000.0
2008-10-01 13:40:00,37.85,38.19,37.45,38.17,846900.0,27.4655,27.7122,27.1752,27.6977,846900.0
2008-10-01 13:45:00,38.17,38.3,37.72,37.79,1060400.0,27.6977,27.792,27.3711,27.4219,1060400.0
2008-10-01 13:50:00,37.81,38.0,37.66,37.86,1004100.0,27.4364,27.5743,27.3276,27.4727,1004100.0
2008-10-01 13:55:00,37.85,37.91,37.52,37.53,824000.0,27.4655,27.509,27.226,27.2333,824000.0
2008-10-01 14:00:00,37.52,37.65,37.13,37.25,886400.0,27.226,27.3203,26.943,27.0301,886400.0
2008-10-01 14:05:00,37.26,37.75,36.42,37.75,955200.0,27.0373,27.3929,26.4278,27.3929,955200.0
2008-10-01 14:10:00,37.76,37.85,37.59,37.77,585200.0,27.4002,27.4655,27.2768,27.4074,585200.0
2008-10-01 14:15:00,37.75,38.06,37.63,37.66,833600.0,27.3929,27.6179,27.3058,27.3276,833600.0
2008-10-01 14:20:00,37.66,37.76,37.44,37.53,714800.0,27.3276,27.4002,27.168,27.2333,714800.0
2008-10-01 14:25:00,37.53,37.75,37.5,37.74,697700.0,27.2333,27.3929,27.2115,27.3857,697700.0
2008-10-01 14:30:00,37.74,37.76,37.52,37.62,600100.0,27.3857,27.4002,27.226,27.2986,600100.0
2008-10-01 14:35:00,37.62,38.0,37.6,38.0,600300.0,27.2986,27.5743,27.2841,27.5743,600300.0
2008-10-01 14:40:00,37.98,38.05,37.82,38.0,697500.0,27.5598,27.6106,27.4437,27.5743,697500.0
2008-10-01 14:45:00,38.0,38.04,37.6,38.03,715600.0,27.5743,27.6033,27.2841,27.5961,715600.0
2008-10-01 14:50:00,38.02,38.19,38.02,38.11,873200.0,27.5888,27.7122,27.5888,27.6541,873200.0
2008-10-01 14:55:00,38.11,38.13,37.5,37.65,822400.0,27.6541,27.6687,27.2115,27.3203,822400.0
2008-10-01 15:00:00,37.65,37.74,37.53,37.53,653900.0,27.3203,27.3857,27.2333,27.2333,653900.0
2008-10-01 15:05:00,37.53,37.69,37.28,37.58,757700.0,27.2333,27.3494,27.0519,27.2696,757700.0
2008-10-01 15:10:00,37.58,37.91,37.57,37.7,851400.0,27.2696,27.509,27.2623,27.3566,851400.0
2008-10-01 15:15:00,37.7,37.82,37.54,37.78,829100.0,27.3566,27.4437,27.2405,27.4147,829100.0
2008-10-01 15:20:00,37.78,37.83,37.64,37.71,680600.0,27.4147,27.451,27.3131,27.3639,680600.0
2008-10-01 15:25:00,37.7,37.9,37.67,37.9,744900.0,27.3566,27.5018,27.3349,27.5018,744900.0
2008-10-01 15:30:00,37.9,38.07,37.77,37.92,992900.0,27.5018,27.6251,27.4074,27.5163,992900.0
2008-10-01 15:35:00,37.91,37.98,37.82,37.92,1080800.0,27.509,27.5598,27.4437,27.5163,1080800.0
2008-10-01 15:40:00,37.92,38.15,37.89,38.1,1079700.0,27.5163,27.6832,27.4945,27.6469,1079700.0
2008-10-01 15:45:00,38.11,38.18,37.77,37.79,1179200.0,27.6541,27.7049,27.4074,27.4219,1179200.0
2008-10-01 15:50:00,37.79,38.01,37.72,37.98,1289700.0,27.4219,27.5816,27.3711,27.5598,1289700.0
2008-10-01 15:55:00,37.98,38.4,37.95,38.2,2206600.0,27.5598,27.8646,27.538,27.7194,2206600.0
2008-10-02 09:30:00,37.84,38.44,37.84,38.19,2033600.0,27.4582,27.8936,27.4582,27.7122,2033600.0
2008-10-02 09:35:00,38.19,38.2,37.98,37.99,1416500.0,27.7122,27.7194,27.5598,27.5671,1416500.0
2008-10-02 09:40:00,37.99,38.06,37.31,37.31,1591100.0,27.5671,27.6179,27.0736,27.0736,1591100.0
2008-10-02 09:45:00,37.31,37.63,37.18,37.49,1411200.0,27.0736,27.3058,26.9793,27.2042,1411200.0
2008-10-02 09:50:00,37.49,37.54,37.25,37.37,897400.0,27.2042,27.2405,27.0301,27.1172,897400.0
2008-10-02 09:55:00,37.37,37.6,37.34,37.52,728300.0,27.1172,27.2841,27.0954,27.226,728300.0
2008-10-02 10:00:00,37.52,37.64,37.37,37.6,797600.0,27.226,27.3131,27.1172,27.2841,797600.0
2008-10-02 10:05:00,37.59,37.6,37.27,37.52,870100.0,27.2768,27.2841,27.0446,27.226,870100.0
2008-10-02 10:10:00,37.52,37.78,37.48,37.71,1102700.0,27.226,27.4147,27.197,27.3639,1102700.0
2008-10-02 10:15:00,37.72,37.78,37.52,37.62,902500.0,27.3711,27.4147,27.226,27.2986,902500.0
2008-10-02 10:20:00,37.62,37.8,37.56,37.57,848600.0,27.2986,27.4292,27.255,27.2623,848600.0
2008-10-02 10:25:00,37.57,37.91,37.42,37.9,1108400.0,27.2623,27.509,27.1534,27.5018,1108400.0
2008-10-02 10:30:00,37.9,38.13,37.85,38.11,1037400.0,27.5018,27.6687,27.4655,27.6541,1037400.0
2008-10-02 10:35:00,38.11,38.3,38.1,38.21,830800.0,27.6541,27.792,27.6469,27.7267,830800.0
2008-10-02 10:40:00,38.21,38.25,37.81,37.95,1441200.0,27.7267,27.7557,27.4364,27.538,1441200.0
2008-10-02 10:45:00,37.94,38.17,37.83,37.91,871500.0,27.5308,27.6977,27.451,27.509,871500.0
2008-10-02 10:50:00,37.91,38.18,37.91,38.17,657300.0,27.509,27.7049,27.509,27.6977,657300.0
2008-10-02 10:55:00,38.17,38.36,38.16,38.23,669800.0,27.6977,27.8355,27.6904,27.7412,669800.0
2008-10-02 11:00:00,38.23,38.3,37.95,38.08,698300.0,27.7412,27.792,27.538,27.6324,698300.0
2008-10-02 11:05:00,38.06,38.1,37.76,37.9,931100.0,27.6179,27.6469,27.4002,27.5018,931100.0
2008-10-02 11:10:00,37.89,38.09,37.52,37.64,752100.0,27.4945,27.6396,27.226,27.3131,752100.0
2008-10-02 11:15:00,37.64,37.82,37.48,37.78,827000.0,27.3131,27.4437,27.197,27.4147,827000.0
2008-10-02 11:20:00,37.77,38.0,37.68,37.95,843200.0,27.4074,27.5743,27.3421,27.538,843200.0
2008-10-02 11:25:00,37.95,38.08,37.81,37.94,565000.0,27.538,27.6324,27.4364,27.5308,565000.0
2008-10-02 11:30:00,37.95,38.0,37.77,37.84,475000.0,27.538,27.5743,27.4074,27.4582,475000.0
2008-10-02 11:35:00,37.83,38.04,37.81,38.01,410700.0,27.451,27.6033,27.4364,27.5816,410700.0
2008-10-02 11:40:00,38.01,38.13,37.89,38.08,520400.0,27.5816,27.6687,27.4945,27.6324,520400.0
2008-10-02 11:45:00,38.08,38.15,37.98,38.06,373500.0,27.6324,27.6832,27.5598,27.6179,373500.0
2008-10-02 11:50:00,38.07,38.08,37.81,37.86,345600.0,27.6251,27.6324,27.4364,27.4727,345600.0
2008-10-02 11:55:00,37.87,38.05,37.84,37.97,368400.0,27.48,27.6106,27.4582,27.5526,368400.0
2008-10-02 12:00:00,37.97,38.11,37.89,38.01,520200.0,27.5526,27.6541,27.4945,27.5816,520200.0
2008-10-02 12:05:00,38.0,38.01,37.85,37.98,331200.0,27.5743,27.5816,27.4655,27.5598,331200.0
2008-10-02 12:10:00,37.97,38.0,37.8,37.83,280200.0,27.5526,27.5743,27.4292,27.451,280200.0
2008-10-02 12:15:00,37.83,37.97,37.62,37.69,572400.0,27.451,27.5526,27.2986,27.3494,572400.0
2008-10-02 12:20:00,37.68,37.77,37.6,37.74,288100.0,27.3421,27.4074,27.2841,27.3857,288100.0
2008-10-02 12:25:00,37.74,37.76,37.2,37.3,685100.0,27.3857,27.4002,26.9938,27.0664,685100.0
2008-10-02 12:30:00,37.28,37.42,37.23,37.36,488200.0,27.0519,27.1534,27.0156,27.1099,488200.0
2008-10-02 12:35:00,37.36,37.5,37.2,37.31,472300.0,27.1099,27.2115,26.9938,27.0736,472300.0
2008-10-02 12:40:00,37.31,37.44,37.27,37.33,418300.0,27.0736,27.168,27.0446,27.0881,418300.0
2008-10-02 12:45:00,37.34,37.47,37.33,37.44,270200.0,27.0954,27.1897,27.0881,27.168,270200.0
2008-10-02 12:50:00,37.44,37.52,37.35,37.44,417200.0,27.168,27.226,27.1027,27.168,417200.0
2008-10-02 12:55:00,37.42,37.5,37.36,37.39,307100.0,27.1534,27.2115,27.1099,27.1317,307100.0
2008-10-02 13:00:00,37.4,37.4,37.25,37.33,410700.0,27.1389,27.1389,27.0301,27.0881,410700.0
2008-10-02 13:05:00,37.33,37.43,37.16,37.17,416700.0,27.0881,27.1607,26.9648,26.972,416700.0
2008-10-02 13:10:00,37.17,37.26,37.02,37.26,521000.0,26.972,27.0373,26.8632,27.0373,521000.0
2008-10-02 13:15:00,37.25,37.29,37.01,37.18,766000.0,27.0301,27.0591,26.8559,26.9793,766000.0
2008-10-02 13:20:00,37.18,37.43,37.16,37.23,517300.0,26.9793,27.1607,26.9648,27.0156,517300.0
2008-10-02 13:25:00,37.23,37.47,37.23,37.35,347600.0,27.0156,27.1897,27.0156,27.1027,347600.0
2008-10-02 13:30:00,37.35,37.5,37.35,37.43,362300.0,27.1027,27.2115,27.1027,27.1607,362300.0
2008-10-02 13:35:00,37.42,37.45,37.3,37.35,238600.0,27.1534,27.1752,27.0664,27.1027,238600.0
2008-10-02 13:40:00,37.34,37.5,37.18,37.5,543600.0,27.0954,27.2115,26.9793,27.2115,543600.0
2008-10-02 13:45:00,37.5,37.58,37.32,37.35,560500.0,27.2115,27.2696,27.0809,27.1027,560500.0
2008-10-02 13:50:00,37.35,37.46,37.04,37.18,846400.0,27.1027,27.1825,26.8777,26.9793,846400.0
2008-10-02 13:55:00,37.18,37.45,37.13,37.41,491600.0,26.9793,27.1752,26.943,27.1462,491600.0
2008-10-02 14:00:00,37.42,37.49,37.2,37.25,558000.0,27.1534,27.2042,26.9938,27.0301,558000.0
2008-10-02 14:05:00,37.24,37.32,37.15,37.24,596400.0,27.0228,27.0809,26.9575,27.0228,596400.0
2008-10-02 14:10:00,37.24,37.5,37.18,37.25,517400.0,27.0228,27.2115,26.9793,27.0301,517400.0
2008-10-02 14:15:00,37.26,37.4,37.13,37.38,448600.0,27.0373,27.1389,26.943,27.1244,448600.0
2008-10-02 14:20:00,37.37,37.45,37.16,37.16,491500.0,27.1172,27.1752,26.9648,26.9648,491500.0
2008-10-02 14:25:00,37.16,37.28,37.12,37.13,377900.0,26.9648,27.0519,26.9358,26.943,377900.0
2008-10-02 14:30:00,37.13,37.35,37.1,37.3,619600.0,26.943,27.1027,26.9212,27.0664,619600.0
2008-10-02 14:35:00,37.28,37.29,36.5,36.75,1142200.0,27.0519,27.0591,26.4859,26.6673,1142200.0
2008-10-02 14:40:00,36.75,36.98,36.64,36.71,889300.0,26.6673,26.8342,26.5874,26.6382,889300.0
2008-10-02 14:45:00,36.71,36.93,36.64,36.86,1009200.0,26.6382,26.7979,26.5874,26.7471,1009200.0
2008-10-02 14:50:00,36.87,36.92,36.78,36.81,497900.0,26.7543,26.7906,26.689,26.7108,497900.0
2008-10-02 14:55:00,36.81,37.38,36.8,37.35,758700.0,26.7108,27.1244,26.7036,27.1027,758700.0
2008-10-02 15:00:00,37.35,37.4,37.18,37.25,564300.0,27.1027,27.1389,26.9793,27.0301,564300.0
2008-10-02 15:05:00,37.25,37.32,37.15,37.16,496600.0,27.0301,27.0809,26.9575,26.9648,496600.0
2008-10-02 15:10:00,37.16,37.29,37.0,37.0,421300.0,26.9648,27.0591,26.8487,26.8487,421300.0
2008-10-02 15:15:00,37.0,37.1,36.65,36.69,738200.0,26.8487,26.9212,26.5947,26.6237,738200.0
2008-10-02 15:20:00,36.69,37.03,36.68,37.0,581800.0,26.6237,26.8704,26.6165,26.8487,581800.0
2008-10-02 15:25:00,37.0,37.08,36.75,36.9,739300.0,26.8487,26.9067,26.6673,26.7761,739300.0
2008-10-02 15:30:00,36.9,37.33,36.81,37.12,911000.0,26.7761,27.0881,26.7108,26.9358,911000.0
2008-10-02 15:35:00,37.13,37.35,36.52,36.53,1000300.0,26.943,27.1027,26.5004,26.5076,1000300.0
2008-10-02 15:40:00,36.53,36.66,36.38,36.52,1087500.0,26.5076,26.602,26.3988,26.5004,1087500.0
2008-10-02 15:45:00,36.51,36.62,36.4,36.49,1075500.0,26.4931,26.5729,26.4133,26.4786,1075500.0
2008-10-02 15:50:00,36.48,36.83,36.45,36.77,1457800.0,26.4713,26.7253,26.4496,26.6818,1457800.0
2008-10-02 15:55:00,36.76,36.77,36.31,36.45,1997000.0,26.6745,26.6818,26.348,26.4496,1997000.0
2008-10-03 09:30:00,37.8,38.4,37.45,38.27,1784300.0,27.4292,27.8646,27.1752,27.7702,1784300.0
2008-10-03 09:35:00,38.28,38.28,37.87,37.91,1150900.0,27.7775,27.7775,27.48,27.509,1150900.0
2008-10-03 09:40:00,37.91,38.03,37.65,37.92,1328800.0,27.509,27.5961,27.3203,27.5163,1328800.0
2008-10-03 09:45:00,37.93,38.02,37.7,37.82,579700.0,27.5235,27.5888,27.3566,27.4437,579700.0
2008-10-03 09:50:00,37.81,37.99,37.74,37.96,554000.0,27.4364,27.5671,27.3857,27.5453,554000.0
2008-10-03 09:55:00,37.96,37.98,37.59,37.61,681600.0,27.5453,27.5598,27.2768,27.2913,681600.0
2008-10-03 10:00:00,37.59,37.75,37.4,37.45,792400.0,27.2768,27.3929,27.1389,27.1752,792400.0
2008-10-03 10:05:00,37.44,37.65,37.2,37.41,726600.0,27.168,27.3203,26.9938,27.1462,726600.0
2008-10-03 10:10:00,37.39,37.5,37.02,37.28,771000.0,27.1317,27.2115,26.8632,27.0519,771000.0
2008-10-03 10:15:00,37.27,37.55,37.16,37.37,617600.0,27.0446,27.2478,26.9648,27.1172,617600.0
2008-10-03 10:20:00,37.37,37.52,37.19,37.4,726600.0,27.1172,27.226,26.9866,27.1389,726600.0
2008-10-03 10:25:00,37.4,37.64,37.28,37.64,471800.0,27.1389,27.3131,27.0519,27.3131,471800.0
2008-10-03 10:30:00,37.64,37.92,37.61,37.9,749100.0,27.3131,27.5163,27.2913,27.5018,749100.0
2008-10-03 10:35:00,37.9,38.0,37.74,37.79,724200.0,27.5018,27.5743,27.3857,27.4219,724200.0
2008-10-03 10:40:00,37.8,37.89,37.55,37.67,579200.0,27.4292,27.4945,27.2478,27.3349,579200.0
2008-10-03 10:45:00,37.67,37.76,37.63,37.72,488600.0,27.3349,27.4002,27.3058,27.3711,488600.0
2008-10-03 10:50:00,37.72,38.0,37.68,37.9,683000.0,27.3711,27.5743,27.3421,27.5018,683000.0
2008-10-03 10:55:00,37.9,38.19,37.76,38.09,832700.0,27.5018,27.7122,27.4002,27.6396,832700.0
2008-10-03 11:00:00,38.08,38.25,37.99,38.01,974700.0,27.6324,27.7557,27.5671,27.5816,974700.0
2008-10-03 11:05:00,38.0,38.15,37.94,38.09,448000.0,27.5743,27.6832,27.5308,27.6396,448000.0
2008-10-03 11:10:00,38.1,38.2,38.0,38.04,541500.0,27.6469,27.7194,27.5743,27.6033,541500.0
2008-10-03 11:15:00,38.04,38.19,37.99,38.0,468700.0,27.6033,27.7122,27.5671,27.5743,468700.0
2008-10-03 11:20:00,38.0,38.04,37.87,38.02,482900.0,27.5743,27.6033,27.48,27.5888,482900.0
2008-10-03 11:25:00,37.99,38.03,37.8,37.9,408800.0,27.5671,27.5961,27.4292,27.5018,408800.0
2008-10-03 11:30:00,37.91,38.0,37.9,38.0,269200.0,27.509,27.5743,27.5018,27.5743,269200.0
2008-10-03 11:35:00,38.0,38.15,37.99,38.15,344600.0,27.5743,27.6832,27.5671,27.6832,344600.0
2008-10-03 11:40:00,38.15,38.16,37.97,37.98,365700.0,27.6832,27.6904,27.5526,27.5598,365700.0
2008-10-03 11:45:00,38.0,38.07,37.91,37.95,221200.0,27.5743,27.6251,27.509,27.538,221200.0
2008-10-03 11:50:00,37.93,37.94,37.7,37.78,452700.0,27.5235,27.5308,27.3566,27.4147,452700.0
2008-10-03 11:55:00,37.79,38.03,37.76,37.96,388700.0,27.4219,27.5961,27.4002,27.5453,388700.0
2008-10-03 12:00:00,37.95,38.07,37.86,38.01,341200.0,27.538,27.6251,27.4727,27.5816,341200.0
2008-10-03 12:05:00,38.01,38.02,37.82,37.85,267500.0,27.5816,27.5888,27.4437,27.4655,267500.0
2008-10-03 12:10:00,37.85,37.96,37.81,37.86,308100.0,27.4655,27.5453,27.4364,27.4727,308100.0
2008-10-03 12:15:00,37.86,38.09,37.82,38.05,493400.0,27.4727,27.6396,27.4437,27.6106,493400.0
2008-10-03 12:20:00,38.05,38.07,37.75,37.79,487500.0,27.6106,27.6251,27.3929,27.4219,487500.0
2008-10-03 12:25:00,37.78,38.01,37.75,37.91,471900.0,27.4147,27.5816,27.3929,27.509,471900.0
2008-10-03 12:30:00,37.92,38.0,37.85,37.99,287400.0,27.5163,27.5743,27.4655,27.5671,287400.0
2008-10-03 12:35:00,37.99,38.2,37.98,38.2,404400.0,27.5671,27.7194,27.5598,27.7194,404400.0
2008-10-03 12:40:00,38.2,38.36,38.12,38.35,673200.0,27.7194,27.8355,27.6614,27.8283,673200.0
2008-10-03 12:45:00,38.35,38.41,38.18,38.2,564800.0,27.8283,27.8718,27.7049,27.7194,564800.0
2008-10-03 12:50:00,38.2,38.38,38.19,38.38,459600.0,27.7194,27.8501,27.7122,27.8501,459600.0
2008-10-03 12:55:00,38.37,38.45,38.31,38.44,506900.0,27.8428,27.9009,27.7993,27.8936,506900.0
2008-10-03 13:00:00,38.44,38.48,38.26,38.36,530500.0,27.8936,27.9226,27.763,27.8355,530500.0
2008-10-03 13:05:00,38.36,38.5,38.28,38.46,868400.0,27.8355,27.9371,27.7775,27.9081,868400.0
2008-10-03 13:10:00,38.47,38.5,38.19,38.37,863900.0,27.9154,27.9371,27.7122,27.8428,863900.0
2008-10-03 13:15:00,38.37,38.45,38.22,38.3,591900.0,27.8428,27.9009,27.734,27.792,591900.0
2008-10-03 13:20:00,38.3,38.5,37.92,38.28,1779000.0,27.792,27.9371,27.5163,27.7775,1779000.0
2008-10-03 13:25:00,38.28,38.36,37.15,37.8,1478300.0,27.7775,27.8355,26.9575,27.4292,1478300.0
2008-10-03 13:30:00,37.8,37.8,36.1,36.61,1928600.0,27.4292,27.4292,26.1956,26.5657,1928600.0
2008-10-03 13:35:00,36.61,37.4,36.28,37.1,1331600.0,26.5657,27.1389,26.3262,26.9212,1331600.0
2008-10-03 13:40:00,37.09,37.11,36.27,36.34,1252800.0,26.914,26.9285,26.319,26.3698,1252800.0
2008-10-03 13:45:00,36.34,36.96,36.31,36.89,1398900.0,26.3698,26.8197,26.348,26.7689,1398900.0
2008-10-03 13:50:00,36.86,37.3,36.54,36.54,1567000.0,26.7471,27.0664,26.5149,26.5149,1567000.0
2008-10-03 13:55:00,36.54,36.97,36.51,36.72,1031500.0,26.5149,26.8269,26.4931,26.6455,1031500.0
2008-10-03 14:00:00,36.76,36.82,36.22,36.6,1218000.0,26.6745,26.7181,26.2827,26.5584,1218000.0
2008-10-03 14:05:00,36.6,36.97,36.51,36.83,932800.0,26.5584,26.8269,26.4931,26.7253,932800.0
2008-10-03 14:10:00,36.82,36.9,36.62,36.75,1050600.0,26.7181,26.7761,26.5729,26.6673,1050600.0
2008-10-03 14:15:00,36.73,36.81,36.51,36.78,622800.0,26.6528,26.7108,26.4931,26.689,622800.0
2008-10-03 14:20:00,36.79,36.8,36.21,36.32,735300.0,26.6963,26.7036,26.2754,26.3552,735300.0
2008-10-03 14:25:00,36.34,36.36,34.77,34.91,2158700.0,26.3698,26.3843,25.2305,25.3321,2158700.0
2008-10-03 14:30:00,34.9,35.35,34.17,34.74,1922600.0,25.3248,25.6514,24.7951,25.2087,1922600.0
2008-10-03 14:35:00,34.77,35.66,34.68,35.4,1218600.0,25.2305,25.8763,25.1652,25.6877,1218600.0
2008-10-03 14:40:00,35.4,35.48,34.79,35.05,865100.0,25.6877,25.7457,25.245,25.4337,865100.0
2008-10-03 14:45:00,35.06,35.3,34.54,34.95,730400.0,25.4409,25.6151,25.0636,25.3611,730400.0
2008-10-03 14:50:00,34.95,35.42,34.91,35.17,747900.0,25.3611,25.7022,25.3321,25.5208,747900.0
2008-10-03 14:55:00,35.23,35.55,35.04,35.44,766100.0,25.5643,25.7965,25.4264,25.7167,766100.0
2008-10-03 15:00:00,35.45,35.5,35.04,35.38,812600.0,25.7239,25.7602,25.4264,25.6731,812600.0
2008-10-03 15:05:00,35.39,35.47,34.69,34.92,977100.0,25.6804,25.7385,25.1725,25.3393,977100.0
2008-10-03 15:10:00,34.95,34.99,34.64,34.64,626900.0,25.3611,25.3901,25.1362,25.1362,626900.0
2008-10-03 15:15:00,34.64,34.66,34.2,34.23,897500.0,25.1362,25.1507,24.8169,24.8387,897500.0
2008-10-03 15:20:00,34.23,34.69,34.02,34.39,1187600.0,24.8387,25.1725,24.6863,24.9548,1187600.0
2008-10-03 15:25:00,34.38,34.64,34.11,34.49,1102900.0,24.9475,25.1362,24.7516,25.0273,1102900.0
2008-10-03 15:30:00,34.49,35.48,34.48,35.41,1133500.0,25.0273,25.7457,25.0201,25.6949,1133500.0
2008-10-03 15:35:00,35.43,35.46,34.81,34.94,623300.0,25.7094,25.7312,25.2595,25.3539,623300.0
2008-10-03 15:40:00,34.93,34.95,34.42,34.53,996000.0,25.3466,25.3611,24.9765,25.0563,996000.0
2008-10-03 15:45:00,34.54,34.8,34.3,34.32,1173600.0,25.0636,25.2523,24.8895,24.904,1173600.0
2008-10-03 15:50:00,34.33,35.11,34.26,34.9,1327600.0,24.9112,25.4772,24.8604,25.3248,1327600.0
2008-10-03 15:55:00,34.89,35.01,34.45,34.52,1693500.0,25.3176,25.4047,24.9983,25.0491,1693500.0
2008-10-06 09:30:00,31.75,32.44,31.32,32.34,3374000.0,24.269,24.7964,23.9403,24.7199,3374000.0
2008-10-06 09:35:00,32.33,33.49,32.29,33.4,1728500.0,24.7123,25.599,24.6817,25.5302,1728500.0
2008-10-06 09:40:00,33.42,33.49,32.97,33.09,1267200.0,25.5455,25.599,25.2015,25.2932,1267200.0
2008-10-06 09:45:00,33.12,33.12,32.74,32.96,1214800.0,25.3162,25.3162,25.0257,25.1939,1214800.0
2008-10-06 09:50:00,32.96,33.32,32.75,32.86,1008800.0,25.1939,25.469,25.0333,25.1174,1008800.0
2008-10-06 09:55:00,32.86,33.19,32.59,33.14,1010600.0,25.1174,25.3697,24.911,25.3314,1010600.0
2008-10-06 10:00:00,33.14,33.17,32.29,32.3,1094600.0,25.3314,25.3544,24.6817,24.6894,1094600.0
2008-10-06 10:05:00,32.31,32.76,32.06,32.37,1510100.0,24.697,25.041,24.5059,24.7429,1510100.0
2008-10-06 10:10:00,32.37,32.7,32.08,32.1,1014500.0,24.7429,24.9951,24.5212,24.5365,1014500.0
2008-10-06 10:15:00,32.08,32.12,31.19,31.2,1258500.0,24.5212,24.5518,23.8409,23.8486,1258500.0
2008-10-06 10:20:00,31.2,32.26,31.19,32.26,1637700.0,23.8486,24.6588,23.8409,24.6588,1637700.0
2008-10-06 10:25:00,32.26,32.4,31.88,32.16,837600.0,24.6588,24.7658,24.3683,24.5824,837600.0
2008-10-06 10:30:00,32.17,32.5,32.02,32.44,797800.0,24.59,24.8422,24.4753,24.7964,797800.0
2008-10-06 10:35:00,32.44,32.49,31.87,31.87,648900.0,24.7964,24.8346,24.3607,24.3607,648900.0
2008-10-06 10:40:00,31.87,32.37,31.8,31.98,1143700.0,24.3607,24.7429,24.3072,24.4448,1143700.0
2008-10-06 10:45:00,31.99,32.32,31.88,32.01,1283800.0,24.4524,24.7047,24.3683,24.4677,1283800.0
2008-10-06 10:50:00,32.0,32.11,31.8,31.95,1031600.0,24.4601,24.5441,24.3072,24.4218,1031600.0
2008-10-06 10:55:00,31.95,32.38,31.89,32.25,1038200.0,24.4218,24.7505,24.376,24.6512,1038200.0
2008-10-06 11:00:00,32.26,32.71,32.18,32.7,1212900.0,24.6588,25.0028,24.5976,24.9951,1212900.0
2008-10-06 11:05:00,32.7,32.78,32.4,32.75,925700.0,24.9951,25.0563,24.7658,25.0333,925700.0
2008-10-06 11:10:00,32.75,33.0,32.41,32.41,1228600.0,25.0333,25.2244,24.7735,24.7735,1228600.0
2008-10-06 11:15:00,32.41,32.94,32.3,32.59,598600.0,24.7735,25.1786,24.6894,24.911,598600.0
2008-10-06 11:20:00,32.58,32.9,32.32,32.64,671600.0,24.9034,25.148,24.7047,24.9493,671600.0
2008-10-06 11:25:00,32.67,32.88,32.5,32.52,592300.0,24.9722,25.1327,24.8422,24.8575,592300.0
2008-10-06 11:30:00,32.53,32.6,32.23,32.58,521900.0,24.8652,24.9187,24.6359,24.9034,521900.0
2008-10-06 11:35:00,32.57,32.74,32.28,32.48,501400.0,24.8958,25.0257,24.6741,24.827,501400.0
2008-10-06 11:40:00,32.47,32.65,32.38,32.61,496600.0,24.8193,24.9569,24.7505,24.9263,496600.0
2008-10-06 11:45:00,32.61,32.85,32.46,32.51,594000.0,24.9263,25.1098,24.8117,24.8499,594000.0
2008-10-06 11:50:00,32.51,32.74,32.36,32.59,446900.0,24.8499,25.0257,24.7352,24.911,446900.0
2008-10-06 11:55:00,32.58,32.83,32.53,32.78,415700.0,24.9034,25.0945,24.8652,25.0563,415700.0
2008-10-06 12:00:00,32.79,32.99,32.67,32.74,463900.0,25.0639,25.2168,24.9722,25.0257,463900.0
2008-10-06 12:05:00,32.74,32.85,32.64,32.69,347800.0,25.0257,25.1098,24.9493,24.9875,347800.0
2008-10-06 12:10:00,32.69,32.91,32.63,32.73,327900.0,24.9875,25.1556,24.9416,25.0181,327900.0
2008-10-06 12:15:00,32.74,32.81,32.52,32.77,467600.0,25.0257,25.0792,24.8575,25.0486,467600.0
2008-10-06 12:20:00,32.76,32.89,32.67,32.88,376500.0,25.041,25.1404,24.9722,25.1327,376500.0
2008-10-06 12:25:00,32.88,32.89,32.7,32.86,497800.0,25.1327,25.1404,24.9951,25.1174,497800.0
2008-10-06 12:30:00,32.86,32.95,32.8,32.87,349600.0,25.1174,25.1862,25.0716,25.1251,349600.0
2008-10-06 12:35:00,32.87,32.91,32.5,32.53,464700.0,25.1251,25.1556,24.8422,24.8652,464700.0
2008-10-06 12:40:00,32.53,32.61,32.41,32.44,516600.0,24.8652,24.9263,24.7735,24.7964,516600.0
2008-10-06 12:45:00,32.43,32.43,32.16,32.37,455400.0,24.7887,24.7887,24.5824,24.7429,455400.0
2008-10-06 12:50:00,32.38,32.5,32.23,32.34,434800.0,24.7505,24.8422,24.6359,24.7199,434800.0
2008-10-06 12:55:00,32.35,32.48,32.23,32.37,380300.0,24.7276,24.827,24.6359,24.7429,380300.0
2008-10-06 13:00:00,32.36,32.63,32.12,32.55,671800.0,24.7352,24.9416,24.5518,24.8805,671800.0
2008-10-06 13:05:00,32.56,32.63,32.2,32.26,545300.0,24.8881,24.9416,24.6129,24.6588,545300.0
2008-10-06 13:10:00,32.25,32.38,32.13,32.16,374600.0,24.6512,24.7505,24.5594,24.5824,374600.0
2008-10-06 13:15:00,32.14,32.38,32.1,32.19,431600.0,24.5671,24.7505,24.5365,24.6053,431600.0
2008-10-06 13:20:00,32.21,32.5,32.12,32.45,564400.0,24.6206,24.8422,24.5518,24.804,564400.0
2008-10-06 13:25:00,32.43,32.5,32.2,32.27,348800.0,24.7887,24.8422,24.6129,24.6664,348800.0
2008-10-06 13:30:00,32.28,32.49,32.12,32.19,335100.0,24.6741,24.8346,24.5518,24.6053,335100.0
2008-10-06 13:35:00,32.19,32.44,32.12,32.23,486400.0,24.6053,24.7964,24.5518,24.6359,486400.0
2008-10-06 13:40:00,32.22,32.4,32.13,32.33,678200.0,24.6282,24.7658,24.5594,24.7123,678200.0
2008-10-06 13:45:00,32.31,32.32,32.01,32.06,510700.0,24.697,24.7047,24.4677,24.5059,510700.0
2008-10-06 13:50:00,32.07,32.36,32.04,32.28,617900.0,24.5136,24.7352,24.4906,24.6741,617900.0
2008-10-06 13:55:00,32.27,32.39,32.13,32.17,471600.0,24.6664,24.7582,24.5594,24.59,471600.0
2008-10-06 14:00:00,32.17,32.22,32.01,32.02,531100.0,24.59,24.6282,24.4677,24.4753,531100.0
2008-10-06 14:05:00,32.02,32.2,32.0,32.09,800300.0,24.4753,24.6129,24.4601,24.5289,800300.0
2008-10-06 14:10:00,32.09,32.24,31.96,32.05,719300.0,24.5289,24.6435,24.4295,24.4983,719300.0
2008-10-06 14:15:00,32.04,32.21,31.55,31.55,1045600.0,24.4906,24.6206,24.1161,24.1161,1045600.0
2008-10-06 14:20:00,31.56,31.71,31.5,31.5,954700.0,24.1237,24.2384,24.0779,24.0779,954700.0
2008-10-06 14:25:00,31.5,31.7,31.43,31.61,884000.0,24.0779,24.2307,24.0244,24.162,884000.0
2008-10-06 14:30:00,31.62,31.66,31.35,31.5,770300.0,24.1696,24.2002,23.9632,24.0779,770300.0
2008-10-06 14:35:00,31.52,31.74,31.31,31.53,1021500.0,24.0932,24.2613,23.9326,24.1008,1021500.0
2008-10-06 14:40:00,31.33,31.57,31.09,31.13,983900.0,23.9479,24.1314,23.7645,23.7951,983900.0
2008-10-06 14:45:00,31.13,31.19,30.9,30.9,1549600.0,23.7951,23.8409,23.6192,23.6192,1549600.0
2008-10-06 14:50:00,30.9,31.25,30.78,31.22,1365500.0,23.6192,23.8868,23.5275,23.8638,1365500.0
2008-10-06 14:55:00,31.23,31.45,31.03,31.29,1258600.0,23.8715,24.0397,23.7186,23.9174,1258600.0
2008-10-06 15:00:00,31.28,31.5,31.02,31.2,1135400.0,23.9097,24.0779,23.711,23.8486,1135400.0
2008-10-06 15:05:00,31.2,31.78,31.18,31.3,1303500.0,23.8486,24.2919,23.8333,23.925,1303500.0
2008-10-06 15:10:00,31.31,31.68,31.2,31.63,1290600.0,23.9326,24.2155,23.8486,24.1772,1290600.0
2008-10-06 15:15:00,31.64,32.2,31.4,32.01,1580400.0,24.1849,24.6129,24.0014,24.4677,1580400.0
2008-10-06 15:20:00,32.01,32.11,31.49,31.51,1443800.0,24.4677,24.5441,24.0702,24.0855,1443800.0
2008-10-06 15:25:00,31.51,32.25,31.36,32.02,1367000.0,24.0855,24.6512,23.9709,24.4753,1367000.0
2008-10-06 15:30:00,32.03,32.3,31.99,32.21,1333400.0,24.483,24.6894,24.4524,24.6206,1333400.0
2008-10-06 15:35:00,32.22,32.3,31.62,31.8,1280000.0,24.6282,24.6894,24.1696,24.3072,1280000.0
2008-10-06 15:40:00,31.8,32.53,31.72,32.38,1619600.0,24.3072,24.8652,24.246,24.7505,1619600.0
2008-10-06 15:45:00,32.38,32.93,32.13,32.41,1662600.0,24.7505,25.1709,24.5594,24.7735,1662600.0
2008-10-06 15:50:00,32.42,33.0,32.26,32.96,2094100.0,24.7811,25.2244,24.6588,25.1939,2094100.0
2008-10-06 15:55:00,33.0,33.08,32.5,32.77,3517100.0,25.2244,25.2856,24.8422,25.0486,3517100.0
2008-10-07 09:30:00,29.65,30.25,29.0,29.1,5653800.0,22.6638,23.1224,22.1669,22.2434,5653800.0
2008-10-07 09:35:00,29.11,29.13,28.1,28.73,4885400.0,22.251,22.2663,21.479,21.9605,4885400.0
2008-10-07 09:40:00,28.74,29.15,28.63,28.94,3329600.0,21.9682,22.2816,21.8841,22.1211,3329600.0
2008-10-07 09:45:00,28.94,28.95,28.45,28.56,1798700.0,22.1211,22.1287,21.7465,21.8306,1798700.0
2008-10-07 09:50:00,28.57,28.59,28.0,28.0,2950300.0,21.8382,21.8535,21.4026,21.4026,2950300.0
2008-10-07 09:55:00,28.0,28.01,27.39,27.65,3566600.0,21.4026,21.4102,20.9363,21.135,3566600.0
2008-10-07 10:00:00,27.65,27.72,27.1,27.15,3120600.0,21.135,21.1885,20.7146,20.7528,3120600.0
2008-10-07 10:05:00,27.16,27.57,27.03,27.45,3087100.0,20.7605,21.0739,20.6611,20.9821,3087100.0
2008-10-07 10:10:00,27.45,27.69,27.32,27.52,2260900.0,20.9821,21.1656,20.8828,21.0357,2260900.0
2008-10-07 10:15:00,27.53,27.85,27.35,27.53,2571000.0,21.0433,21.2879,20.9057,21.0433,2571000.0
2008-10-07 10:20:00,27.53,27.7,27.32,27.49,1499900.0,21.0433,21.1732,20.8828,21.0127,1499900.0
2008-10-07 10:25:00,27.49,27.91,27.49,27.87,1291700.0,21.0127,21.3338,21.0127,21.3032,1291700.0
2008-10-07 10:30:00,27.87,27.92,27.67,27.83,1524400.0,21.3032,21.3414,21.1503,21.2726,1524400.0
2008-10-07 10:35:00,27.83,28.01,27.7,27.93,1183000.0,21.2726,21.4102,21.1732,21.349,1183000.0
2008-10-07 10:40:00,27.94,28.06,27.77,27.94,1064500.0,21.3567,21.4484,21.2267,21.3567,1064500.0
2008-10-07 10:45:00,27.94,28.08,27.85,27.9,1064600.0,21.3567,21.4637,21.2879,21.3261,1064600.0
2008-10-07 10:50:00,27.9,27.93,27.68,27.8,1126600.0,21.3261,21.349,21.158,21.2497,1126600.0
2008-10-07 10:55:00,27.79,27.8,27.5,27.52,1134500.0,21.242,21.2497,21.0204,21.0357,1134500.0
2008-10-07 11:00:00,27.52,27.56,27.3,27.56,1161800.0,21.0357,21.0662,20.8675,21.0662,1161800.0
2008-10-07 11:05:00,27.56,27.57,27.34,27.55,854600.0,21.0662,21.0739,20.8981,21.0586,854600.0
2008-10-07 11:10:00,27.56,27.65,27.36,27.51,969300.0,21.0662,21.135,20.9133,21.028,969300.0
2008-10-07 11:15:00,27.51,27.83,27.35,27.42,661800.0,21.028,21.2726,20.9057,20.9592,661800.0
2008-10-07 11:20:00,27.42,27.44,27.25,27.27,1056800.0,20.9592,20.9745,20.8293,20.8446,1056800.0
2008-10-07 11:25:00,27.27,27.44,27.17,27.32,1147400.0,20.8446,20.9745,20.7681,20.8828,1147400.0
2008-10-07 11:30:00,27.32,27.48,27.27,27.31,785700.0,20.8828,21.0051,20.8446,20.8751,785700.0
2008-10-07 11:35:00,27.32,27.53,27.31,27.39,721300.0,20.8828,21.0433,20.8751,20.9363,721300.0
2008-10-07 11:40:00,27.4,27.54,27.35,27.54,639000.0,20.9439,21.0509,20.9057,21.0509,639000.0
2008-10-07 11:45:00,27.53,27.64,27.47,27.57,720100.0,21.0433,21.1274,20.9974,21.0739,720100.0
2008-10-07 11:50:00,27.57,27.59,27.47,27.54,555600.0,21.0739,21.0892,20.9974,21.0509,555600.0
2008-10-07 11:55:00,27.54,27.55,27.32,27.34,726800.0,21.0509,21.0586,20.8828,20.8981,726800.0
2008-10-07 12:00:00,27.34,27.38,27.12,27.17,730000.0,20.8981,20.9286,20.7299,20.7681,730000.0
2008-10-07 12:05:00,27.17,27.26,27.16,27.22,694400.0,20.7681,20.8369,20.7605,20.8063,694400.0
2008-10-07 12:10:00,27.22,27.27,27.12,27.14,1126500.0,20.8063,20.8446,20.7299,20.7452,1126500.0
2008-10-07 12:15:00,27.15,27.22,27.11,27.17,814100.0,20.7528,20.8063,20.7223,20.7681,814100.0
2008-10-07 12:20:00,27.18,27.25,27.07,27.09,758100.0,20.7758,20.8293,20.6917,20.707,758100.0
2008-10-07 12:25:00,27.1,27.11,26.77,26.8,2070900.0,20.7146,20.7223,20.4624,20.4853,2070900.0
2008-10-07 12:30:00,26.8,26.98,26.53,26.53,1087600.0,20.4853,20.6229,20.2789,20.2789,1087600.0
2008-10-07 12:35:00,26.53,26.77,26.18,26.33,1906600.0,20.2789,20.4624,20.0114,20.126,1906600.0
2008-10-07 12:40:00,26.34,26.54,26.34,26.39,891700.0,20.1337,20.2866,20.1337,20.1719,891700.0
2008-10-07 12:45:00,26.39,26.48,26.03,26.08,1386300.0,20.1719,20.2407,19.8967,19.9349,1386300.0
2008-10-07 12:50:00,26.08,26.55,26.05,26.43,975100.0,19.9349,20.2942,19.912,20.2025,975100.0
2008-10-07 12:55:00,26.42,26.71,26.31,26.63,818500.0,20.1948,20.4165,20.1108,20.3554,818500.0
2008-10-07 13:00:00,26.63,26.93,26.62,26.85,893300.0,20.3554,20.5847,20.3477,20.5235,893300.0
2008-10-07 13:05:00,26.85,26.99,26.73,26.84,1128900.0,20.5235,20.6305,20.4318,20.5159,1128900.0
2008-10-07 13:10:00,26.83,27.02,26.65,26.71,839500.0,20.5082,20.6535,20.3706,20.4165,839500.0
2008-10-07 13:15:00,26.71,26.73,26.17,26.2,1194800.0,20.4165,20.4318,20.0037,20.0267,1194800.0
2008-10-07 13:20:00,26.21,26.88,26.03,26.33,1668700.0,20.0343,20.5464,19.8967,20.126,1668700.0
2008-10-07 13:25:00,26.33,26.34,26.06,26.3,1145100.0,20.126,20.1337,19.9197,20.1031,1145100.0
2008-10-07 13:30:00,26.31,26.6,26.25,26.42,1086500.0,20.1108,20.3324,20.0649,20.1948,1086500.0
2008-10-07 13:35:00,26.43,26.88,26.32,26.66,1075600.0,20.2025,20.5464,20.1184,20.3783,1075600.0
2008-10-07 13:40:00,26.66,26.74,26.35,26.4,1306600.0,20.3783,20.4394,20.1413,20.1795,1306600.0
2008-10-07 13:45:00,26.4,26.5,26.01,26.02,1264700.0,20.1795,20.256,19.8814,19.8891,1264700.0
2008-10-07 13:50:00,26.02,26.31,26.0,26.17,1458400.0,19.8891,20.1108,19.8738,20.0037,1458400.0
2008-10-07 13:55:00,26.17,26.38,26.03,26.04,847200.0,20.0037,20.1643,19.8967,19.9044,847200.0
2008-10-07 14:00:00,26.03,26.14,26.02,26.05,1294800.0,19.8967,19.9808,19.8891,19.912,1294800.0
2008-10-07 14:05:00,26.04,26.1,26.01,26.05,1294500.0,19.9044,19.9502,19.8814,19.912,1294500.0
2008-10-07 14:10:00,26.04,26.09,25.51,25.92,2888400.0,19.9044,19.9426,19.4993,19.8126,2888400.0
2008-10-07 14:15:00,25.92,26.39,25.62,26.0,1906100.0,19.8126,20.1719,19.5833,19.8738,1906100.0
2008-10-07 14:20:00,25.95,26.27,25.93,26.03,1433100.0,19.8356,20.0802,19.8203,19.8967,1433100.0
2008-10-07 14:25:00,26.03,26.19,25.92,26.14,1245300.0,19.8967,20.019,19.8126,19.9808,1245300.0
2008-10-07 14:30:00,26.15,26.35,25.89,25.93,1358800.0,19.9885,20.1413,19.7897,19.8203,1358800.0
2008-10-07 14:35:00,25.94,26.05,25.72,25.73,897900.0,19.8279,19.912,19.6598,19.6674,897900.0
2008-10-07 14:40:00,25.74,25.91,25.51,25.58,1440200.0,19.6751,19.805,19.4993,19.5528,1440200.0
2008-10-07 14:45:00,25.57,25.59,25.23,25.42,1530400.0,19.5451,19.5604,19.2852,19.4305,1530400.0
2008-10-07 14:50:00,25.42,25.88,25.31,25.36,1151500.0,19.4305,19.7821,19.3464,19.3846,1151500.0
2008-10-07 14:55:00,25.35,25.55,25.3,25.48,1134800.0,19.377,19.5298,19.3387,19.4763,1134800.0
2008-10-07 15:00:00,25.48,25.52,25.28,25.31,1331500.0,19.4763,19.5069,19.3234,19.3464,1331500.0
2008-10-07 15:05:00,25.32,25.44,25.03,25.08,1790700.0,19.354,19.4457,19.1324,19.1706,1790700.0
2008-10-07 15:10:00,25.09,25.17,25.05,25.14,1321100.0,19.1782,19.2394,19.1476,19.2164,1321100.0
2008-10-07 15:15:00,25.14,25.26,25.05,25.16,1707000.0,19.2164,19.3082,19.1476,19.2317,1707000.0
2008-10-07 15:20:00,25.17,25.28,25.05,25.06,1418900.0,19.2394,19.3234,19.1476,19.1553,1418900.0
2008-10-07 15:25:00,25.06,25.07,25.01,25.05,2279500.0,19.1553,19.1629,19.1171,19.1476,2279500.0
2008-10-07 15:30:00,25.06,25.18,25.0,25.05,2441600.0,19.1553,19.247,19.1094,19.1476,2441600.0
2008-10-07 15:35:00,25.05,25.13,24.92,24.95,2279900.0,19.1476,19.2088,19.0483,19.0712,2279900.0
2008-10-07 15:40:00,24.96,24.97,24.4,24.45,2420400.0,19.0788,19.0865,18.6508,18.689,2420400.0
2008-10-07 15:45:00,24.46,24.48,23.96,24.05,3775200.0,18.6967,18.7119,18.3145,18.3833,3775200.0
2008-10-07 15:50:00,24.05,24.63,23.96,24.11,5036000.0,18.3833,18.8266,18.3145,18.4291,5036000.0
2008-10-07 15:55:00,24.11,24.29,23.88,24.05,5281700.0,18.4291,18.5667,18.2533,18.3833,5281700.0
2008-10-08 09:30:00,20.33,21.34,20.01,21.27,11742700.0,15.5398,16.3118,15.2952,16.2583,11742700.0
2008-10-08 09:35:00,21.28,22.05,20.92,22.0,10856800.0,16.2659,16.8545,15.9908,16.8163,10856800.0
2008-10-08 09:40:00,22.0,22.15,21.5,21.91,7342000.0,16.8163,16.9309,16.4341,16.7475,7342000.0
2008-10-08 09:45:00,21.85,21.96,21.45,21.83,5555000.0,16.7016,16.7857,16.3959,16.6863,5555000.0
2008-10-08 09:50:00,21.82,22.12,21.75,21.89,7287900.0,16.6787,16.908,16.6252,16.7322,7287900.0
2008-10-08 09:55:00,21.85,22.05,21.78,21.88,5481500.0,16.7016,16.8545,16.6481,16.7246,5481500.0
2008-10-08 10:00:00,21.88,22.2,21.8,22.05,5535600.0,16.7246,16.9692,16.6634,16.8545,5535600.0
2008-10-08 10:05:00,22.05,22.08,21.89,21.95,4713100.0,16.8545,16.8774,16.7322,16.7781,4713100.0
2008-10-08 10:10:00,21.94,22.41,21.92,22.39,6005700.0,16.7704,17.1297,16.7551,17.1144,6005700.0
2008-10-08 10:15:00,22.39,22.4,21.85,21.85,5270500.0,17.1144,17.122,16.7016,16.7016,5270500.0
2008-10-08 10:20:00,21.85,21.86,21.2,21.61,5403000.0,16.7016,16.7093,16.2048,16.5182,5403000.0
2008-10-08 10:25:00,21.61,21.8,21.5,21.64,3369000.0,16.5182,16.6634,16.4341,16.5411,3369000.0
2008-10-08 10:30:00,21.63,22.02,21.5,21.86,3429600.0,16.5335,16.8316,16.4341,16.7093,3429600.0
2008-10-08 10:35:00,21.87,22.05,21.78,21.83,2482000.0,16.7169,16.8545,16.6481,16.6863,2482000.0
2008-10-08 10:40:00,21.83,21.95,21.64,21.71,1933600.0,16.6863,16.7781,16.5411,16.5946,1933600.0
2008-10-08 10:45:00,21.7,21.79,21.4,21.41,2327500.0,16.587,16.6558,16.3577,16.3653,2327500.0
2008-10-08 10:50:00,21.41,21.75,21.36,21.66,1992800.0,16.3653,16.6252,16.3271,16.5564,1992800.0
2008-10-08 10:55:00,21.65,21.9,21.61,21.85,1773000.0,16.5488,16.7399,16.5182,16.7016,1773000.0
2008-10-08 11:00:00,21.85,22.0,21.72,21.99,2430400.0,16.7016,16.8163,16.6023,16.8086,2430400.0
2008-10-08 11:05:00,22.0,22.0,21.78,21.89,1790100.0,16.8163,16.8163,16.6481,16.7322,1790100.0
2008-10-08 11:10:00,21.89,22.14,21.85,21.94,1965600.0,16.7322,16.9233,16.7016,16.7704,1965600.0
2008-10-08 11:15:00,21.94,22.21,21.92,22.21,2757400.0,16.7704,16.9768,16.7551,16.9768,2757400.0
2008-10-08 11:20:00,22.2,22.24,22.06,22.23,2472200.0,16.9692,16.9997,16.8622,16.9921,2472200.0
2008-10-08 11:25:00,22.23,22.38,22.21,22.33,3925000.0,16.9921,17.1068,16.9768,17.0685,3925000.0
2008-10-08 11:30:00,22.33,22.5,22.12,22.16,3508200.0,17.0685,17.1985,16.908,16.9386,3508200.0
2008-10-08 11:35:00,22.16,22.23,22.0,22.07,2447400.0,16.9386,16.9921,16.8163,16.8698,2447400.0
2008-10-08 11:40:00,22.05,22.13,21.79,21.84,2488100.0,16.8545,16.9157,16.6558,16.694,2488100.0
2008-10-08 11:45:00,21.83,22.0,21.7,21.98,2166700.0,16.6863,16.8163,16.587,16.801,2166700.0
2008-10-08 11:50:00,21.98,22.2,21.93,22.2,1363800.0,16.801,16.9692,16.7628,16.9692,1363800.0
2008-10-08 11:55:00,22.2,22.25,21.9,22.14,1610000.0,16.9692,17.0074,16.7399,16.9233,1610000.0
2008-10-08 12:00:00,22.15,22.18,22.01,22.07,1202500.0,16.9309,16.9539,16.8239,16.8698,1202500.0
2008-10-08 12:05:00,22.08,22.1,21.9,21.99,1769900.0,16.8774,16.8927,16.7399,16.8086,1769900.0
2008-10-08 12:10:00,21.99,22.15,21.96,22.07,1552800.0,16.8086,16.9309,16.7857,16.8698,1552800.0
2008-10-08 12:15:00,22.08,22.29,22.05,22.18,2171600.0,16.8774,17.038,16.8545,16.9539,2171600.0
2008-10-08 12:20:00,22.18,22.48,22.11,22.2,2088300.0,16.9539,17.1832,16.9004,16.9692,2088300.0
2008-10-08 12:25:00,22.2,22.35,22.06,22.17,1417200.0,16.9692,17.0838,16.8622,16.9462,1417200.0
2008-10-08 12:30:00,22.17,22.23,22.01,22.01,1365000.0,16.9462,16.9921,16.8239,16.8239,1365000.0
2008-10-08 12:35:00,22.01,22.22,21.83,22.03,2301100.0,16.8239,16.9845,16.6863,16.8392,2301100.0
2008-10-08 12:40:00,22.03,22.14,22.0,22.01,2496600.0,16.8392,16.9233,16.8163,16.8239,2496600.0
2008-10-08 12:45:00,22.05,22.19,22.04,22.17,1612500.0,16.8545,16.9615,16.8469,16.9462,1612500.0
2008-10-08 12:50:00,22.17,22.37,22.15,22.36,2295500.0,16.9462,17.0991,16.9309,17.0915,2295500.0
2008-10-08 12:55:00,22.36,22.41,22.25,22.31,1544900.0,17.0915,17.1297,17.0074,17.0532,1544900.0
2008-10-08 13:00:00,22.31,22.6,22.3,22.47,3125900.0,17.0532,17.2749,17.0456,17.1755,3125900.0
2008-10-08 13:05:00,22.47,22.75,22.44,22.74,2865700.0,17.1755,17.3896,17.1526,17.3819,2865700.0
2008-10-08 13:10:00,22.75,22.84,22.53,22.74,3467300.0,17.3896,17.4584,17.2214,17.3819,3467300.0
2008-10-08 13:15:00,22.74,23.01,22.74,22.96,3715100.0,17.3819,17.5883,17.3819,17.5501,3715100.0
2008-10-08 13:20:00,22.96,23.08,22.23,22.64,3085600.0,17.5501,17.6418,16.9921,17.3055,3085600.0
2008-10-08 13:25:00,22.64,22.78,22.58,22.63,1845800.0,17.3055,17.4125,17.2596,17.2978,1845800.0
2008-10-08 13:30:00,22.63,22.74,22.54,22.71,2056700.0,17.2978,17.3819,17.2291,17.359,2056700.0
2008-10-08 13:35:00,22.72,22.87,22.59,22.65,2337100.0,17.3666,17.4813,17.2673,17.3131,2337100.0
2008-10-08 13:40:00,22.65,22.87,22.63,22.83,2835800.0,17.3131,17.4813,17.2978,17.4507,2835800.0
2008-10-08 13:45:00,22.83,22.84,22.69,22.77,1739700.0,17.4507,17.4584,17.3437,17.4049,1739700.0
2008-10-08 13:50:00,22.77,23.27,22.75,23.13,3052300.0,17.4049,17.787,17.3896,17.68,3052300.0
2008-10-08 13:55:00,23.13,23.49,23.12,23.26,3753400.0,17.68,17.9552,17.6724,17.7794,3753400.0
2008-10-08 14:00:00,23.26,23.39,23.08,23.37,2530100.0,17.7794,17.8788,17.6418,17.8635,2530100.0
2008-10-08 14:05:00,23.38,23.5,23.22,23.33,3321000.0,17.8711,17.9629,17.7488,17.8329,3321000.0
2008-10-08 14:10:00,23.32,23.4,23.25,23.27,2284100.0,17.8253,17.8864,17.7718,17.787,2284100.0
2008-10-08 14:15:00,23.26,23.35,23.17,23.27,1990500.0,17.7794,17.8482,17.7106,17.787,1990500.0
2008-10-08 14:20:00,23.27,23.51,23.25,23.5,2957900.0,17.787,17.9705,17.7718,17.9629,2957900.0
2008-10-08 14:25:00,23.5,23.7,23.38,23.39,2900900.0,17.9629,18.1157,17.8711,17.8788,2900900.0
2008-10-08 14:30:00,23.38,23.39,23.02,23.02,3321400.0,17.8711,17.8788,17.596,17.596,3321400.0
2008-10-08 14:35:00,23.03,23.3,23.0,23.08,3408300.0,17.6036,17.81,17.5807,17.6418,3408300.0
2008-10-08 14:40:00,23.08,23.35,22.55,22.69,3951000.0,17.6418,17.8482,17.2367,17.3437,3951000.0
2008-10-08 14:45:00,22.69,22.94,22.68,22.79,2612400.0,17.3437,17.5348,17.3361,17.4201,2612400.0
2008-10-08 14:50:00,22.78,23.0,22.77,23.0,2829600.0,17.4125,17.5807,17.4049,17.5807,2829600.0
2008-10-08 14:55:00,23.0,23.09,22.85,22.85,2777800.0,17.5807,17.6495,17.466,17.466,2777800.0
2008-10-08 15:00:00,22.86,23.05,22.27,22.55,4222800.0,17.4737,17.6189,17.0227,17.2367,4222800.0
2008-10-08 15:05:00,22.55,22.7,22.39,22.59,2874400.0,17.2367,17.3514,17.1144,17.2673,2874400.0
2008-10-08 15:10:00,22.58,22.7,22.34,22.35,2840800.0,17.2596,17.3514,17.0762,17.0838,2840800.0
2008-10-08 15:15:00,22.35,22.62,22.25,22.5,3573500.0,17.0838,17.2902,17.0074,17.1985,3573500.0
2008-10-08 15:20:00,22.51,22.57,22.25,22.34,4043800.0,17.2061,17.252,17.0074,17.0762,4043800.0
2008-10-08 15:25:00,22.39,22.56,22.29,22.34,2679300.0,17.1144,17.2443,17.038,17.0762,2679300.0
2008-10-08 15:30:00,22.35,22.39,21.85,21.96,5246900.0,17.0838,17.1144,16.7016,16.7857,5246900.0
2008-10-08 15:35:00,22.01,22.31,21.9,21.9,3799500.0,16.8239,17.0532,16.7399,16.7399,3799500.0
2008-10-08 15:40:00,21.91,22.07,21.75,21.81,5070500.0,16.7475,16.8698,16.6252,16.6711,5070500.0
2008-10-08 15:45:00,21.8,21.98,21.75,21.96,4069500.0,16.6634,16.801,16.6252,16.7857,4069500.0
2008-10-08 15:50:00,21.96,22.01,21.8,21.82,5751200.0,16.7857,16.8239,16.6634,16.6787,5751200.0
2008-10-08 15:55:00,21.83,22.2,21.75,21.97,8831500.0,16.6863,16.9692,16.6252,16.7934,8831500.0
2008-10-09 09:30:00,23.35,24.0,23.26,23.61,9038700.0,17.8482,18.345,17.7794,18.0469,9038700.0
2008-10-09 09:35:00,23.62,23.68,22.8,22.93,6726400.0,18.0546,18.1004,17.4278,17.5272,6726400.0
2008-10-09 09:40:00,22.93,23.6,22.88,23.41,4193900.0,17.5272,18.0393,17.4889,17.8941,4193900.0
2008-10-09 09:45:00,23.42,23.7,23.25,23.48,3178200.0,17.9017,18.1157,17.7718,17.9476,3178200.0
2008-10-09 09:50:00,23.49,23.68,23.47,23.48,3379900.0,17.9552,18.1004,17.9399,17.9476,3379900.0
2008-10-09 09:55:00,23.48,23.53,22.71,22.86,3860900.0,17.9476,17.9858,17.359,17.4737,3860900.0
2008-10-09 10:00:00,22.86,22.93,22.49,22.73,4474400.0,17.4737,17.5272,17.1908,17.3743,4474400.0
2008-10-09 10:05:00,22.73,22.91,22.61,22.91,3404500.0,17.3743,17.5119,17.2826,17.5119,3404500.0
2008-10-09 10:10:00,22.91,23.01,22.74,22.75,3384200.0,17.5119,17.5883,17.3819,17.3896,3384200.0
2008-10-09 10:15:00,22.76,22.8,22.55,22.63,2509500.0,17.3972,17.4278,17.2367,17.2978,2509500.0
2008-10-09 10:20:00,22.63,22.71,22.25,22.26,2296000.0,17.2978,17.359,17.0074,17.015,2296000.0
2008-10-09 10:25:00,22.26,22.42,21.61,21.65,4005300.0,17.015,17.1373,16.5182,16.5488,4005300.0
2008-10-09 10:30:00,21.65,21.9,21.51,21.54,2961700.0,16.5488,16.7399,16.4417,16.4647,2961700.0
2008-10-09 10:35:00,21.54,22.04,21.43,21.75,3075800.0,16.4647,16.8469,16.3806,16.6252,3075800.0
2008-10-09 10:40:00,21.75,21.94,21.32,21.36,2804500.0,16.6252,16.7704,16.2965,16.3271,2804500.0
2008-10-09 10:45:00,21.36,21.57,21.11,21.4,2645200.0,16.3271,16.4876,16.136,16.3577,2645200.0
2008-10-09 10:50:00,21.4,21.62,21.34,21.47,1978800.0,16.3577,16.5258,16.3118,16.4112,1978800.0
2008-10-09 10:55:00,21.47,21.51,21.12,21.26,1855900.0,16.4112,16.4417,16.1436,16.2507,1855900.0
2008-10-09 11:00:00,21.26,21.44,21.0,21.01,2163500.0,16.2507,16.3882,16.0519,16.0596,2163500.0
2008-10-09 11:05:00,21.01,21.4,20.46,21.35,3857900.0,16.0596,16.3577,15.6391,16.3194,3857900.0
2008-10-09 11:10:00,21.36,23.13,21.23,21.72,2172000.0,16.3271,17.68,16.2277,16.6023,2172000.0
2008-10-09 11:15:00,21.72,21.97,21.55,21.86,1975900.0,16.6023,16.7934,16.4723,16.7093,1975900.0
2008-10-09 11:20:00,21.85,22.0,21.68,21.71,1755100.0,16.7016,16.8163,16.5717,16.5946,1755100.0
2008-10-09 11:25:00,21.71,21.83,21.6,21.8,1131400.0,16.5946,16.6863,16.5105,16.6634,1131400.0
2008-10-09 11:30:00,21.83,21.96,21.64,21.8,1705000.0,16.6863,16.7857,16.5411,16.6634,1705000.0
2008-10-09 11:35:00,21.8,22.11,21.77,21.95,2151400.0,16.6634,16.9004,16.6405,16.7781,2151400.0
2008-10-09 11:40:00,21.93,22.1,21.64,22.05,1771200.0,16.7628,16.8927,16.5411,16.8545,1771200.0
2008-10-09 11:45:00,22.06,22.44,22.05,22.21,2489100.0,16.8622,17.1526,16.8545,16.9768,2489100.0
2008-10-09 11:50:00,22.21,22.25,21.91,21.96,1725100.0,16.9768,17.0074,16.7475,16.7857,1725100.0
2008-10-09 11:55:00,21.95,22.27,21.93,22.01,1214000.0,16.7781,17.0227,16.7628,16.8239,1214000.0
2008-10-09 12:00:00,22.0,22.14,21.87,22.01,1255600.0,16.8163,16.9233,16.7169,16.8239,1255600.0
2008-10-09 12:05:00,22.01,22.26,21.89,22.18,1317500.0,16.8239,17.015,16.7322,16.9539,1317500.0
2008-10-09 12:10:00,22.17,22.4,22.17,22.25,2017300.0,16.9462,17.122,16.9462,17.0074,2017300.0
2008-10-09 12:15:00,22.26,22.37,22.2,22.27,1355500.0,17.015,17.0991,16.9692,17.0227,1355500.0
2008-10-09 12:20:00,22.26,22.35,22.1,22.35,1025800.0,17.015,17.0838,16.8927,17.0838,1025800.0
2008-10-09 12:25:00,22.35,22.35,22.05,22.08,886600.0,17.0838,17.0838,16.8545,16.8774,886600.0
2008-10-09 12:30:00,22.09,22.19,22.0,22.07,673500.0,16.8851,16.9615,16.8163,16.8698,673500.0
2008-10-09 12:35:00,22.06,22.18,22.02,22.09,869700.0,16.8622,16.9539,16.8316,16.8851,869700.0
2008-10-09 12:40:00,22.09,22.15,21.92,22.0,872300.0,16.8851,16.9309,16.7551,16.8163,872300.0
2008-10-09 12:45:00,22.0,22.05,21.67,21.7,1114200.0,16.8163,16.8545,16.564,16.587,1114200.0
2008-10-09 12:50:00,21.71,22.0,21.67,21.95,1027500.0,16.5946,16.8163,16.564,16.7781,1027500.0
2008-10-09 12:55:00,21.96,22.05,21.87,21.92,834800.0,16.7857,16.8545,16.7169,16.7551,834800.0
2008-10-09 13:00:00,21.92,22.17,21.91,22.1,947000.0,16.7551,16.9462,16.7475,16.8927,947000.0
2008-10-09 13:05:00,22.1,22.39,22.02,22.38,1266300.0,16.8927,17.1144,16.8316,17.1068,1266300.0
2008-10-09 13:10:00,22.38,22.48,22.29,22.3,2850800.0,17.1068,17.1832,17.038,17.0456,2850800.0
2008-10-09 13:15:00,22.3,22.41,22.18,22.18,1251700.0,17.0456,17.1297,16.9539,16.9539,1251700.0
2008-10-09 13:20:00,22.19,22.19,21.84,21.96,1553300.0,16.9615,16.9615,16.694,16.7857,1553300.0
2008-10-09 13:25:00,21.96,22.5,21.83,22.25,1774000.0,16.7857,17.1985,16.6863,17.0074,1774000.0
2008-10-09 13:30:00,22.18,22.5,22.18,22.42,1629900.0,16.9539,17.1985,16.9539,17.1373,1629900.0
2008-10-09 13:35:00,22.41,22.47,22.04,22.14,1432000.0,17.1297,17.1755,16.8469,16.9233,1432000.0
2008-10-09 13:40:00,22.14,22.26,22.1,22.24,1082600.0,16.9233,17.015,16.8927,16.9997,1082600.0
2008-10-09 13:45:00,22.23,22.26,22.03,22.08,1234900.0,16.9921,17.015,16.8392,16.8774,1234900.0
2008-10-09 13:50:00,22.08,22.13,21.87,22.03,1018900.0,16.8774,16.9157,16.7169,16.8392,1018900.0
2008-10-09 13:55:00,22.03,22.21,21.96,22.04,1207300.0,16.8392,16.9768,16.7857,16.8469,1207300.0
2008-10-09 14:00:00,22.04,22.21,22.02,22.07,1343000.0,16.8469,16.9768,16.8316,16.8698,1343000.0
2008-10-09 14:05:00,22.07,22.15,22.01,22.14,869900.0,16.8698,16.9309,16.8239,16.9233,869900.0
2008-10-09 14:10:00,22.14,22.16,21.8,21.86,1150400.0,16.9233,16.9386,16.6634,16.7093,1150400.0
2008-10-09 14:15:00,21.87,21.98,21.6,21.79,1165800.0,16.7169,16.801,16.5105,16.6558,1165800.0
2008-10-09 14:20:00,21.79,22.0,21.61,22.0,1136200.0,16.6558,16.8163,16.5182,16.8163,1136200.0
2008-10-09 14:25:00,22.0,22.0,21.87,21.89,931900.0,16.8163,16.8163,16.7169,16.7322,931900.0
2008-10-09 14:30:00,21.91,21.98,21.8,21.85,1414800.0,16.7475,16.801,16.6634,16.7016,1414800.0
2008-10-09 14:35:00,21.85,22.01,21.84,21.88,1293700.0,16.7016,16.8239,16.694,16.7246,1293700.0
2008-10-09 14:40:00,21.88,22.2,21.87,21.97,1542400.0,16.7246,16.9692,16.7169,16.7934,1542400.0
2008-10-09 14:45:00,21.97,22.01,21.89,21.99,1173500.0,16.7934,16.8239,16.7322,16.8086,1173500.0
2008-10-09 14:50:00,21.99,22.01,21.73,21.84,1469700.0,16.8086,16.8239,16.6099,16.694,1469700.0
2008-10-09 14:55:00,21.84,22.01,21.65,21.65,1575900.0,16.694,16.8239,16.5488,16.5488,1575900.0
2008-10-09 15:00:00,21.67,21.7,21.03,21.23,2249600.0,16.564,16.587,16.0748,16.2277,2249600.0
2008-10-09 15:05:00,21.23,21.57,21.18,21.29,1917000.0,16.2277,16.4876,16.1895,16.2736,1917000.0
2008-10-09 15:10:00,21.29,21.34,20.93,20.98,2931400.0,16.2736,16.3118,15.9984,16.0366,2931400.0
2008-10-09 15:15:00,20.98,21.05,20.53,20.57,3943900.0,16.0366,16.0901,15.6927,15.7232,3943900.0
2008-10-09 15:20:00,20.57,20.66,20.28,20.41,4679900.0,15.7232,15.792,15.5016,15.6009,4679900.0
2008-10-09 15:25:00,20.37,20.44,20.1,20.11,3332600.0,15.5704,15.6239,15.364,15.3716,3332600.0
2008-10-09 15:30:00,20.11,20.53,20.05,20.13,3663800.0,15.3716,15.6927,15.3258,15.3869,3663800.0
2008-10-09 15:35:00,20.22,20.3,20.0,20.02,4294000.0,15.4557,15.5168,15.2875,15.3028,4294000.0
2008-10-09 15:40:00,20.01,20.21,19.8,20.07,5922500.0,15.2952,15.4481,15.1347,15.341,5922500.0
2008-10-09 15:45:00,20.07,20.12,19.51,19.64,3699000.0,15.341,15.3793,14.913,15.0124,3699000.0
2008-10-09 15:50:00,19.64,20.49,19.63,20.47,4247100.0,15.0124,15.6621,15.0047,15.6468,4247100.0
2008-10-09 15:55:00,20.49,20.56,19.62,19.75,6308300.0,15.6621,15.7156,14.9971,15.0964,6308300.0
2008-10-10 09:30:00,19.4,19.7,19.01,19.25,5495700.0,14.8289,15.0582,14.5308,14.7143,5495700.0
2008-10-10 09:35:00,19.25,20.62,18.99,20.58,5349800.0,14.7143,15.7615,14.5155,15.7309,5349800.0
2008-10-10 09:40:00,20.58,22.1,20.24,22.09,5344100.0,15.7309,16.8927,15.471,16.8851,5344100.0
2008-10-10 09:45:00,22.09,22.15,21.19,21.37,5746900.0,16.8851,16.9309,16.1971,16.3347,5746900.0
2008-10-10 09:50:00,21.37,21.5,20.75,21.08,3881900.0,16.3347,16.4341,15.8608,16.1131,3881900.0
2008-10-10 09:55:00,21.08,21.15,20.41,20.61,3535600.0,16.1131,16.1666,15.6009,15.7538,3535600.0
2008-10-10 10:00:00,20.62,21.05,20.3,21.0,4040500.0,15.7615,16.0901,15.5168,16.0519,4040500.0
2008-10-10 10:05:00,21.0,22.0,20.99,21.52,6430100.0,16.0519,16.8163,16.0443,16.4494,6430100.0
2008-10-10 10:10:00,21.52,21.71,21.04,21.34,4028800.0,16.4494,16.5946,16.0825,16.3118,4028800.0
2008-10-10 10:15:00,21.34,21.49,20.73,21.03,3507000.0,16.3118,16.4265,15.8455,16.0748,3507000.0
2008-10-10 10:20:00,21.03,21.26,20.78,21.0,2673200.0,16.0748,16.2507,15.8838,16.0519,2673200.0
2008-10-10 10:25:00,21.01,21.2,20.79,21.09,2879900.0,16.0596,16.2048,15.8914,16.1207,2879900.0
2008-10-10 10:30:00,21.09,21.18,20.54,20.55,2064800.0,16.1207,16.1895,15.7003,15.7079,2064800.0
2008-10-10 10:35:00,20.55,20.85,20.49,20.63,3227900.0,15.7079,15.9373,15.6621,15.7691,3227900.0
2008-10-10 10:40:00,20.63,21.0,20.27,20.29,3203400.0,15.7691,16.0519,15.4939,15.5092,3203400.0
2008-10-10 10:45:00,20.29,21.0,20.26,20.94,2388500.0,15.5092,16.0519,15.4863,16.0061,2388500.0
2008-10-10 10:50:00,20.96,21.08,20.57,20.86,1807200.0,16.0213,16.1131,15.7232,15.9449,1807200.0
2008-10-10 10:55:00,20.87,20.97,20.57,20.68,1659500.0,15.9525,16.029,15.7232,15.8073,1659500.0
2008-10-10 11:00:00,20.68,21.0,20.6,20.65,1489500.0,15.8073,16.0519,15.7462,15.7844,1489500.0
2008-10-10 11:05:00,20.66,20.89,20.36,20.56,1505700.0,15.792,15.9678,15.5627,15.7156,1505700.0
2008-10-10 11:10:00,20.56,20.65,20.34,20.55,2469400.0,15.7156,15.7844,15.5474,15.7079,2469400.0
2008-10-10 11:15:00,20.55,20.84,20.34,20.44,1662500.0,15.7079,15.9296,15.5474,15.6239,1662500.0
2008-10-10 11:20:00,20.38,20.55,20.13,20.2,1979300.0,15.578,15.7079,15.3869,15.4404,1979300.0
2008-10-10 11:25:00,20.2,20.33,20.02,20.12,1834500.0,15.4404,15.5398,15.3028,15.3793,1834500.0
2008-10-10 11:30:00,20.11,20.42,19.97,20.29,2117400.0,15.3716,15.6086,15.2646,15.5092,2117400.0
2008-10-10 11:35:00,20.3,20.54,20.12,20.16,1924200.0,15.5168,15.7003,15.3793,15.4098,1924200.0
2008-10-10 11:40:00,20.15,20.27,19.97,20.04,2020200.0,15.4022,15.4939,15.2646,15.3181,2020200.0
2008-10-10 11:45:00,20.03,20.38,19.95,20.0,1438700.0,15.3105,15.578,15.2493,15.2875,1438700.0
2008-10-10 11:50:00,19.99,20.2,19.83,19.9,1675700.0,15.2799,15.4404,15.1576,15.2111,1675700.0
2008-10-10 11:55:00,19.9,20.11,19.61,19.82,2145800.0,15.2111,15.3716,14.9894,15.1499,2145800.0
2008-10-10 12:00:00,19.83,20.55,19.79,20.5,1914500.0,15.1576,15.7079,15.127,15.6697,1914500.0
2008-10-10 12:05:00,20.47,20.87,20.33,20.45,2462900.0,15.6468,15.9525,15.5398,15.6315,2462900.0
2008-10-10 12:10:00,20.45,20.93,20.36,20.74,1745600.0,15.6315,15.9984,15.5627,15.8532,1745600.0
2008-10-10 12:15:00,20.76,21.02,20.7,20.79,1741600.0,15.8685,16.0672,15.8226,15.8914,1741600.0
2008-10-10 12:20:00,20.79,21.14,20.69,20.75,1682800.0,15.8914,16.1589,15.815,15.8608,1682800.0
2008-10-10 12:25:00,20.73,20.91,20.57,20.82,1358900.0,15.8455,15.9831,15.7232,15.9143,1358900.0
2008-10-10 12:30:00,20.76,20.83,20.54,20.54,865000.0,15.8685,15.922,15.7003,15.7003,865000.0
2008-10-10 12:35:00,20.55,20.73,20.3,20.35,1052900.0,15.7079,15.8455,15.5168,15.5551,1052900.0
2008-10-10 12:40:00,20.35,20.87,20.27,20.7,1555700.0,15.5551,15.9525,15.4939,15.8226,1555700.0
2008-10-10 12:45:00,20.7,20.9,20.52,20.52,1368400.0,15.8226,15.9755,15.685,15.685,1368400.0
2008-10-10 12:50:00,20.52,20.68,20.36,20.45,1316000.0,15.685,15.8073,15.5627,15.6315,1316000.0
2008-10-10 12:55:00,20.45,20.76,20.28,20.48,1191700.0,15.6315,15.8685,15.5016,15.6544,1191700.0
2008-10-10 13:00:00,20.48,20.49,20.16,20.27,965400.0,15.6544,15.6621,15.4098,15.4939,965400.0
2008-10-10 13:05:00,20.27,20.43,20.17,20.18,985500.0,15.4939,15.6162,15.4175,15.4251,985500.0
2008-10-10 13:10:00,20.19,20.25,20.0,20.02,1101100.0,15.4328,15.4786,15.2875,15.3028,1101100.0
2008-10-10 13:15:00,20.02,20.18,19.99,20.05,947000.0,15.3028,15.4251,15.2799,15.3258,947000.0
2008-10-10 13:20:00,20.05,20.29,20.0,20.2,1211700.0,15.3258,15.5092,15.2875,15.4404,1211700.0
2008-10-10 13:25:00,20.17,20.54,20.15,20.4,1141800.0,15.4175,15.7003,15.4022,15.5933,1141800.0
2008-10-10 13:30:00,20.39,20.43,20.04,20.12,966300.0,15.5856,15.6162,15.3181,15.3793,966300.0
2008-10-10 13:35:00,20.11,20.26,19.94,20.16,1198900.0,15.3716,15.4863,15.2417,15.4098,1198900.0
2008-10-10 13:40:00,20.16,20.18,20.0,20.05,984400.0,15.4098,15.4251,15.2875,15.3258,984400.0
2008-10-10 13:45:00,20.04,20.08,19.64,19.76,1658100.0,15.3181,15.3487,15.0124,15.1041,1658100.0
2008-10-10 13:50:00,19.76,19.96,19.64,19.75,1606700.0,15.1041,15.257,15.0124,15.0964,1606700.0
2008-10-10 13:55:00,19.75,20.16,19.68,20.14,1576200.0,15.0964,15.4098,15.0429,15.3945,1576200.0
2008-10-10 14:00:00,20.13,20.33,19.93,20.21,1748900.0,15.3869,15.5398,15.234,15.4481,1748900.0
2008-10-10 14:05:00,20.2,20.81,20.19,20.68,2448900.0,15.4404,15.9067,15.4328,15.8073,2448900.0
2008-10-10 14:10:00,20.69,21.0,20.36,20.58,2544300.0,15.815,16.0519,15.5627,15.7309,2544300.0
2008-10-10 14:15:00,20.58,20.59,20.0,20.03,3386900.0,15.7309,15.7385,15.2875,15.3105,3386900.0
2008-10-10 14:20:00,20.02,20.47,20.0,20.03,2322600.0,15.3028,15.6468,15.2875,15.3105,2322600.0
2008-10-10 14:25:00,20.03,20.15,19.73,19.99,2043100.0,15.3105,15.4022,15.0812,15.2799,2043100.0
2008-10-10 14:30:00,19.96,20.21,19.91,19.94,1842200.0,15.257,15.4481,15.2187,15.2417,1842200.0
2008-10-10 14:35:00,20.01,20.2,19.8,20.2,1735000.0,15.2952,15.4404,15.1347,15.4404,1735000.0
2008-10-10 14:40:00,20.2,20.28,20.0,20.15,1350100.0,15.4404,15.5016,15.2875,15.4022,1350100.0
2008-10-10 14:45:00,20.14,20.55,20.07,20.26,1820100.0,15.3945,15.7079,15.341,15.4863,1820100.0
2008-10-10 14:50:00,20.26,20.5,20.13,20.24,1577900.0,15.4863,15.6697,15.3869,15.471,1577900.0
2008-10-10 14:55:00,20.25,20.4,20.0,20.32,1571800.0,15.4786,15.5933,15.2875,15.5321,1571800.0
2008-10-10 15:00:00,20.29,20.87,20.27,20.53,2179000.0,15.5092,15.9525,15.4939,15.6927,2179000.0
2008-10-10 15:05:00,20.54,20.9,20.1,20.73,2231600.0,15.7003,15.9755,15.364,15.8455,2231600.0
2008-10-10 15:10:00,20.73,21.36,20.6,21.0,3903900.0,15.8455,16.3271,15.7462,16.0519,3903900.0
2008-10-10 15:15:00,21.0,21.61,20.8,21.03,3771100.0,16.0519,16.5182,15.899,16.0748,3771100.0
2008-10-10 15:20:00,21.03,21.45,20.83,21.05,3090500.0,16.0748,16.3959,15.922,16.0901,3090500.0
2008-10-10 15:25:00,21.05,21.36,20.98,21.09,3219200.0,16.0901,16.3271,16.0366,16.1207,3219200.0
2008-10-10 15:30:00,21.08,21.3,20.9,20.94,5568900.0,16.1131,16.2812,15.9755,16.0061,5568900.0
2008-10-10 15:35:00,20.93,21.25,20.73,20.86,4909900.0,15.9984,16.243,15.8455,15.9449,4909900.0
2008-10-10 15:40:00,20.86,21.05,20.45,20.94,4708000.0,15.9449,16.0901,15.6315,16.0061,4708000.0
2008-10-10 15:45:00,20.94,21.01,20.5,20.76,4338300.0,16.0061,16.0596,15.6697,15.8685,4338300.0
2008-10-10 15:50:00,20.75,21.03,20.6,20.85,4369100.0,15.8608,16.0748,15.7462,15.9373,4369100.0
2008-10-10 15:55:00,20.86,21.29,20.71,21.22,5855000.0,15.9449,16.2736,15.8302,16.2201,5855000.0
2008-10-13 09:30:00,23.8,24.31,23.5,23.63,7432700.0,18.1922,18.582,17.9629,18.0622,7432700.0
2008-10-13 09:35:00,23.63,23.67,22.75,23.0,4951400.0,18.0622,18.0928,17.3896,17.5807,4951400.0
2008-10-13 09:40:00,23.01,23.01,22.5,22.65,5019400.0,17.5883,17.5883,17.1985,17.3131,5019400.0
2008-10-13 09:45:00,22.65,22.93,22.56,22.58,2885000.0,17.3131,17.5272,17.2443,17.2596,2885000.0
2008-10-13 09:50:00,22.59,22.63,22.0,22.19,3838700.0,17.2673,17.2978,16.8163,16.9615,3838700.0
2008-10-13 09:55:00,22.18,22.32,22.01,22.2,3082200.0,16.9539,17.0609,16.8239,16.9692,3082200.0
2008-10-13 10:00:00,22.2,22.31,21.73,21.73,4164300.0,16.9692,17.0532,16.6099,16.6099,4164300.0
2008-10-13 10:05:00,21.73,22.11,21.65,22.03,2127400.0,16.6099,16.9004,16.5488,16.8392,2127400.0
2008-10-13 10:10:00,22.03,22.24,21.82,22.2,3077000.0,16.8392,16.9997,16.6787,16.9692,3077000.0
2008-10-13 10:15:00,22.21,22.46,22.0,22.42,2253300.0,16.9768,17.1679,16.8163,17.1373,2253300.0
2008-10-13 10:20:00,22.42,22.45,22.19,22.2,1885400.0,17.1373,17.1603,16.9615,16.9692,1885400.0
2008-10-13 10:25:00,22.19,22.46,22.16,22.32,2050600.0,16.9615,17.1679,16.9386,17.0609,2050600.0
2008-10-13 10:30:00,22.32,22.58,22.23,22.26,3255600.0,17.0609,17.2596,16.9921,17.015,3255600.0
2008-10-13 10:35:00,22.26,22.31,22.07,22.3,1656200.0,17.015,17.0532,16.8698,17.0456,1656200.0
2008-10-13 10:40:00,22.31,22.33,21.95,22.06,2241200.0,17.0532,17.0685,16.7781,16.8622,2241200.0
2008-10-13 10:45:00,22.05,22.1,21.92,21.98,1574300.0,16.8545,16.8927,16.7551,16.801,1574300.0
2008-10-13 10:50:00,21.98,22.17,21.96,22.04,1217700.0,16.801,16.9462,16.7857,16.8469,1217700.0
2008-10-13 10:55:00,22.05,22.2,22.0,22.02,1428300.0,16.8545,16.9692,16.8163,16.8316,1428300.0
2008-10-13 11:00:00,22.02,22.31,21.98,22.13,2200100.0,16.8316,17.0532,16.801,16.9157,2200100.0
2008-10-13 11:05:00,22.14,22.22,21.96,22.11,1724000.0,16.9233,16.9845,16.7857,16.9004,1724000.0
2008-10-13 11:10:00,22.11,22.13,21.98,22.07,1381000.0,16.9004,16.9157,16.801,16.8698,1381000.0
2008-10-13 11:15:00,22.07,22.1,21.9,21.92,1100300.0,16.8698,16.8927,16.7399,16.7551,1100300.0
2008-10-13 11:20:00,21.92,22.03,21.9,22.02,934700.0,16.7551,16.8392,16.7399,16.8316,934700.0
2008-10-13 11:25:00,22.02,22.03,21.92,22.01,1170600.0,16.8316,16.8392,16.7551,16.8239,1170600.0
2008-10-13 11:30:00,22.01,22.16,21.98,22.15,1554300.0,16.8239,16.9386,16.801,16.9309,1554300.0
2008-10-13 11:35:00,22.16,22.17,21.99,22.05,1493100.0,16.9386,16.9462,16.8086,16.8545,1493100.0
2008-10-13 11:40:00,22.06,22.1,21.96,22.1,1193700.0,16.8622,16.8927,16.7857,16.8927,1193700.0
2008-10-13 11:45:00,22.1,22.16,22.0,22.1,1652700.0,16.8927,16.9386,16.8163,16.8927,1652700.0
2008-10-13 11:50:00,22.11,22.21,22.09,22.15,1408600.0,16.9004,16.9768,16.8851,16.9309,1408600.0
2008-10-13 11:55:00,22.16,22.32,22.15,22.29,1538500.0,16.9386,17.0609,16.9309,17.038,1538500.0
2008-10-13 12:00:00,22.3,22.32,22.05,22.21,1398900.0,17.0456,17.0609,16.8545,16.9768,1398900.0
2008-10-13 12:05:00,22.21,22.34,22.19,22.29,1136000.0,16.9768,17.0762,16.9615,17.038,1136000.0
2008-10-13 12:10:00,22.29,22.41,22.27,22.37,1317700.0,17.038,17.1297,17.0227,17.0991,1317700.0
2008-10-13 12:15:00,22.37,22.41,22.27,22.39,1344800.0,17.0991,17.1297,17.0227,17.1144,1344800.0
2008-10-13 12:20:00,22.39,22.44,22.28,22.31,888400.0,17.1144,17.1526,17.0303,17.0532,888400.0
2008-10-13 12:25:00,22.31,22.48,22.27,22.42,1452200.0,17.0532,17.1832,17.0227,17.1373,1452200.0
2008-10-13 12:30:00,22.41,22.44,22.37,22.4,1071400.0,17.1297,17.1526,17.0991,17.122,1071400.0
2008-10-13 12:35:00,22.4,22.47,22.35,22.4,1177200.0,17.122,17.1755,17.0838,17.122,1177200.0
2008-10-13 12:40:00,22.4,22.43,22.38,22.42,622200.0,17.122,17.145,17.1068,17.1373,622200.0
2008-10-13 12:45:00,22.42,22.42,22.32,22.37,770500.0,17.1373,17.1373,17.0609,17.0991,770500.0
2008-10-13 12:50:00,22.37,22.37,22.25,22.29,1135300.0,17.0991,17.0991,17.0074,17.038,1135300.0
2008-10-13 12:55:00,22.29,22.31,22.21,22.3,1044500.0,17.038,17.0532,16.9768,17.0456,1044500.0
2008-10-13 13:00:00,22.29,22.34,22.21,22.22,917200.0,17.038,17.0762,16.9768,16.9845,917200.0
2008-10-13 13:05:00,22.22,22.38,22.18,22.26,871500.0,16.9845,17.1068,16.9539,17.015,871500.0
2008-10-13 13:10:00,22.27,22.34,22.24,22.29,774700.0,17.0227,17.0762,16.9997,17.038,774700.0
2008-10-13 13:15:00,22.3,22.3,22.2,22.21,686200.0,17.0456,17.0456,16.9692,16.9768,686200.0
2008-10-13 13:20:00,22.21,22.34,22.2,22.31,1013800.0,16.9768,17.0762,16.9692,17.0532,1013800.0
2008-10-13 13:25:00,22.32,22.34,22.25,22.32,614100.0,17.0609,17.0762,17.0074,17.0609,614100.0
2008-10-13 13:30:00,22.31,22.36,22.31,22.35,1045100.0,17.0532,17.0915,17.0532,17.0838,1045100.0
2008-10-13 13:35:00,22.35,22.38,22.28,22.3,1055600.0,17.0838,17.1068,17.0303,17.0456,1055600.0
2008-10-13 13:40:00,22.29,22.3,22.14,22.19,855000.0,17.038,17.0456,16.9233,16.9615,855000.0
2008-10-13 13:45:00,22.19,22.31,22.18,22.19,1317500.0,16.9615,17.0532,16.9539,16.9615,1317500.0
2008-10-13 13:50:00,22.19,22.24,22.14,22.17,870300.0,16.9615,16.9997,16.9233,16.9462,870300.0
2008-10-13 13:55:00,22.16,22.21,22.08,22.12,1066800.0,16.9386,16.9768,16.8774,16.908,1066800.0
2008-10-13 14:00:00,22.12,22.19,22.08,22.08,840600.0,16.908,16.9615,16.8774,16.8774,840600.0
2008-10-13 14:05:00,22.08,22.13,22.05,22.06,938700.0,16.8774,16.9157,16.8545,16.8622,938700.0
2008-10-13 14:10:00,22.06,22.16,22.05,22.08,1426900.0,16.8622,16.9386,16.8545,16.8774,1426900.0
2008-10-13 14:15:00,22.09,22.2,22.08,22.14,747300.0,16.8851,16.9692,16.8774,16.9233,747300.0
2008-10-13 14:20:00,22.14,22.15,22.04,22.15,1356800.0,16.9233,16.9309,16.8469,16.9309,1356800.0
2008-10-13 14:25:00,22.15,22.2,22.05,22.12,1585500.0,16.9309,16.9692,16.8545,16.908,1585500.0
2008-10-13 14:30:00,22.12,22.2,22.07,22.17,1684000.0,16.908,16.9692,16.8698,16.9462,1684000.0
2008-10-13 14:35:00,22.17,22.26,22.16,22.25,2340500.0,16.9462,17.015,16.9386,17.0074,2340500.0
2008-10-13 14:40:00,22.25,22.33,22.25,22.32,1277700.0,17.0074,17.0685,17.0074,17.0609,1277700.0
2008-10-13 14:45:00,22.31,22.32,22.17,22.3,1078100.0,17.0532,17.0609,16.9462,17.0456,1078100.0
2008-10-13 14:50:00,22.3,22.38,22.24,22.3,1310800.0,17.0456,17.1068,16.9997,17.0456,1310800.0
2008-10-13 14:55:00,22.31,22.4,22.3,22.33,1915700.0,17.0532,17.122,17.0456,17.0685,1915700.0
2008-10-13 15:00:00,22.34,22.41,22.3,22.31,1808700.0,17.0762,17.1297,17.0456,17.0532,1808700.0
2008-10-13 15:05:00,22.32,22.45,22.31,22.4,2031700.0,17.0609,17.1603,17.0532,17.122,2031700.0
2008-10-13 15:10:00,22.41,22.69,22.4,22.53,1919300.0,17.1297,17.3437,17.122,17.2214,1919300.0
2008-10-13 15:15:00,22.51,22.56,22.45,22.52,1374600.0,17.2061,17.2443,17.1603,17.2138,1374600.0
2008-10-13 15:20:00,22.5,22.59,22.47,22.52,2279100.0,17.1985,17.2673,17.1755,17.2138,2279100.0
2008-10-13 15:25:00,22.51,22.65,22.47,22.5,1970800.0,17.2061,17.3131,17.1755,17.1985,1970800.0
2008-10-13 15:30:00,22.49,22.68,22.48,22.65,2552700.0,17.1908,17.3361,17.1832,17.3131,2552700.0
2008-10-13 15:35:00,22.65,23.0,22.6,22.98,3741700.0,17.3131,17.5807,17.2749,17.5654,3741700.0
2008-10-13 15:40:00,22.98,23.01,22.76,22.88,4207300.0,17.5654,17.5883,17.3972,17.4889,4207300.0
2008-10-13 15:45:00,22.88,23.3,22.87,23.26,4780100.0,17.4889,17.81,17.4813,17.7794,4780100.0
2008-10-13 15:50:00,23.27,23.33,23.11,23.13,4972900.0,17.787,17.8329,17.6647,17.68,4972900.0
2008-10-13 15:55:00,23.14,23.3,22.79,22.9,10996700.0,17.6877,17.81,17.4201,17.5042,10996700.0
2008-10-14 09:30:00,26.43,26.8,26.25,26.48,11938100.0,20.2025,20.4853,20.0649,20.2407,11938100.0
2008-10-14 09:35:00,26.47,27.21,26.43,26.52,9702900.0,20.2331,20.7987,20.2025,20.2713,9702900.0
2008-10-14 09:40:00,26.53,26.56,25.76,25.8,8716300.0,20.2789,20.3018,19.6903,19.7209,8716300.0
2008-10-14 09:45:00,25.8,25.98,25.63,25.75,7571100.0,19.7209,19.8585,19.591,19.6827,7571100.0
2008-10-14 09:50:00,25.74,26.04,25.7,25.98,5220100.0,19.6751,19.9044,19.6445,19.8585,5220100.0
2008-10-14 09:55:00,25.98,26.18,25.81,25.81,3685800.0,19.8585,20.0114,19.7286,19.7286,3685800.0
2008-10-14 10:00:00,25.81,26.24,25.75,26.04,4381900.0,19.7286,20.0572,19.6827,19.9044,4381900.0
2008-10-14 10:05:00,26.04,26.1,25.5,25.92,5354700.0,19.9044,19.9502,19.4916,19.8126,5354700.0
2008-10-14 10:10:00,25.92,26.0,25.56,25.82,4152900.0,19.8126,19.8738,19.5375,19.7362,4152900.0
2008-10-14 10:15:00,25.8,26.21,25.79,26.0,3650000.0,19.7209,20.0343,19.7133,19.8738,3650000.0
2008-10-14 10:20:00,26.0,26.08,25.89,25.97,2754000.0,19.8738,19.9349,19.7897,19.8509,2754000.0
2008-10-14 10:25:00,25.98,26.1,25.88,26.06,3118400.0,19.8585,19.9502,19.7821,19.9197,3118400.0
2008-10-14 10:30:00,26.06,26.2,25.83,25.87,2318700.0,19.9197,20.0267,19.7439,19.7744,2318700.0
2008-10-14 10:35:00,25.87,26.1,25.82,25.91,2405100.0,19.7744,19.9502,19.7362,19.805,2405100.0
2008-10-14 10:40:00,25.91,26.04,25.63,25.66,3351600.0,19.805,19.9044,19.591,19.6139,3351600.0
2008-10-14 10:45:00,25.65,25.85,25.5,25.63,3645600.0,19.6063,19.7591,19.4916,19.591,3645600.0
2008-10-14 10:50:00,25.63,25.76,25.34,25.6,3347200.0,19.591,19.6903,19.3693,19.568,3347200.0
2008-10-14 10:55:00,25.6,26.0,25.54,25.97,2098600.0,19.568,19.8738,19.5222,19.8509,2098600.0
2008-10-14 11:00:00,25.97,25.97,25.63,25.66,2168500.0,19.8509,19.8509,19.591,19.6139,2168500.0
2008-10-14 11:05:00,25.65,25.9,25.65,25.78,1924800.0,19.6063,19.7974,19.6063,19.7056,1924800.0
2008-10-14 11:10:00,25.78,25.79,25.5,25.54,2325300.0,19.7056,19.7133,19.4916,19.5222,2325300.0
2008-10-14 11:15:00,25.54,25.65,25.49,25.58,2599700.0,19.5222,19.6063,19.484,19.5528,2599700.0
2008-10-14 11:20:00,25.58,25.87,25.47,25.87,2022900.0,19.5528,19.7744,19.4687,19.7744,2022900.0
2008-10-14 11:25:00,25.86,26.07,25.76,25.96,2400000.0,19.7668,19.9273,19.6903,19.8432,2400000.0
2008-10-14 11:30:00,25.96,26.13,25.91,25.95,1909200.0,19.8432,19.9732,19.805,19.8356,1909200.0
2008-10-14 11:35:00,25.96,26.1,25.9,25.94,1744800.0,19.8432,19.9502,19.7974,19.8279,1744800.0
2008-10-14 11:40:00,25.94,26.19,25.94,26.01,2389000.0,19.8279,20.019,19.8279,19.8814,2389000.0
2008-10-14 11:45:00,26.02,26.2,25.99,26.16,2632600.0,19.8891,20.0267,19.8662,19.9961,2632600.0
2008-10-14 11:50:00,26.16,26.18,26.0,26.02,2046600.0,19.9961,20.0114,19.8738,19.8891,2046600.0
2008-10-14 11:55:00,26.01,26.12,25.95,26.0,1731000.0,19.8814,19.9655,19.8356,19.8738,1731000.0
2008-10-14 12:00:00,26.0,26.04,25.94,26.0,1518600.0,19.8738,19.9044,19.8279,19.8738,1518600.0
2008-10-14 12:05:00,26.0,26.15,26.0,26.08,1389400.0,19.8738,19.9885,19.8738,19.9349,1389400.0
2008-10-14 12:10:00,26.08,26.18,26.06,26.07,1382200.0,19.9349,20.0114,19.9197,19.9273,1382200.0
2008-10-14 12:15:00,26.07,26.16,26.0,26.12,1373700.0,19.9273,19.9961,19.8738,19.9655,1373700.0
2008-10-14 12:20:00,26.11,26.15,26.05,26.08,2009900.0,19.9579,19.9885,19.912,19.9349,2009900.0
2008-10-14 12:25:00,26.09,26.27,26.06,26.26,1851200.0,19.9426,20.0802,19.9197,20.0725,1851200.0
2008-10-14 12:30:00,26.26,26.3,26.15,26.28,1924700.0,20.0725,20.1031,19.9885,20.0878,1924700.0
2008-10-14 12:35:00,26.28,26.4,26.2,26.29,2039200.0,20.0878,20.1795,20.0267,20.0955,2039200.0
2008-10-14 12:40:00,26.29,26.35,26.25,26.29,1389600.0,20.0955,20.1413,20.0649,20.0955,1389600.0
2008-10-14 12:45:00,26.3,26.46,26.27,26.38,1999000.0,20.1031,20.2254,20.0802,20.1643,1999000.0
2008-10-14 12:50:00,26.38,26.5,26.1,26.21,2637000.0,20.1643,20.256,19.9502,20.0343,2637000.0
2008-10-14 12:55:00,26.21,26.28,26.05,26.06,2100500.0,20.0343,20.0878,19.912,19.9197,2100500.0
2008-10-14 13:00:00,26.06,26.1,25.95,25.95,2978200.0,19.9197,19.9502,19.8356,19.8356,2978200.0
2008-10-14 13:05:00,25.95,26.03,25.81,26.02,1620200.0,19.8356,19.8967,19.7286,19.8891,1620200.0
2008-10-14 13:10:00,26.01,26.13,25.93,26.11,1320600.0,19.8814,19.9732,19.8203,19.9579,1320600.0
2008-10-14 13:15:00,26.11,26.12,25.86,26.03,971200.0,19.9579,19.9655,19.7668,19.8967,971200.0
2008-10-14 13:20:00,26.03,26.09,26.0,26.04,869700.0,19.8967,19.9426,19.8738,19.9044,869700.0
2008-10-14 13:25:00,26.03,26.11,25.9,26.02,1320400.0,19.8967,19.9579,19.7974,19.8891,1320400.0
2008-10-14 13:30:00,26.03,26.14,25.97,26.11,1075000.0,19.8967,19.9808,19.8509,19.9579,1075000.0
2008-10-14 13:35:00,26.1,26.21,25.97,26.0,1062900.0,19.9502,20.0343,19.8509,19.8738,1062900.0
2008-10-14 13:40:00,26.01,26.12,25.96,26.07,969200.0,19.8814,19.9655,19.8432,19.9273,969200.0
2008-10-14 13:45:00,26.08,26.12,26.0,26.06,900000.0,19.9349,19.9655,19.8738,19.9197,900000.0
2008-10-14 13:50:00,26.06,26.17,26.01,26.02,1009300.0,19.9197,20.0037,19.8814,19.8891,1009300.0
2008-10-14 13:55:00,26.03,26.06,25.95,25.95,1368300.0,19.8967,19.9197,19.8356,19.8356,1368300.0
2008-10-14 14:00:00,25.96,26.05,25.88,25.92,1979900.0,19.8432,19.912,19.7821,19.8126,1979900.0
2008-10-14 14:05:00,25.92,25.95,25.77,25.8,1847300.0,19.8126,19.8356,19.698,19.7209,1847300.0
2008-10-14 14:10:00,25.8,25.85,25.56,25.76,2083800.0,19.7209,19.7591,19.5375,19.6903,2083800.0
2008-10-14 14:15:00,25.76,25.95,25.5,25.64,2279500.0,19.6903,19.8356,19.4916,19.5986,2279500.0
2008-10-14 14:20:00,25.67,25.85,25.52,25.79,1372700.0,19.6216,19.7591,19.5069,19.7133,1372700.0
2008-10-14 14:25:00,25.79,25.98,25.64,25.98,1975500.0,19.7133,19.8585,19.5986,19.8585,1975500.0
2008-10-14 14:30:00,25.98,26.0,25.73,25.82,1341100.0,19.8585,19.8738,19.6674,19.7362,1341100.0
2008-10-14 14:35:00,25.81,25.99,25.78,25.97,987300.0,19.7286,19.8662,19.7056,19.8509,987300.0
2008-10-14 14:40:00,25.96,25.99,25.73,25.77,1069800.0,19.8432,19.8662,19.6674,19.698,1069800.0
2008-10-14 14:45:00,25.78,25.86,25.55,25.67,1684400.0,19.7056,19.7668,19.5298,19.6216,1684400.0
2008-10-14 14:50:00,25.67,25.8,25.54,25.75,1499300.0,19.6216,19.7209,19.5222,19.6827,1499300.0
2008-10-14 14:55:00,25.76,25.88,25.69,25.74,1162100.0,19.6903,19.7821,19.6368,19.6751,1162100.0
2008-10-14 15:00:00,25.74,25.84,25.6,25.71,1555400.0,19.6751,19.7515,19.568,19.6521,1555400.0
2008-10-14 15:05:00,25.71,25.88,25.69,25.87,1250800.0,19.6521,19.7821,19.6368,19.7744,1250800.0
2008-10-14 15:10:00,25.87,26.04,25.86,25.97,1665300.0,19.7744,19.9044,19.7668,19.8509,1665300.0
2008-10-14 15:15:00,25.96,26.0,25.72,25.77,1568600.0,19.8432,19.8738,19.6598,19.698,1568600.0
2008-10-14 15:20:00,25.77,25.93,25.72,25.75,2252400.0,19.698,19.8203,19.6598,19.6827,2252400.0
2008-10-14 15:25:00,25.75,25.98,25.73,25.98,1827600.0,19.6827,19.8585,19.6674,19.8585,1827600.0
2008-10-14 15:30:00,25.98,26.17,25.94,26.1,2279600.0,19.8585,20.0037,19.8279,19.9502,2279600.0
2008-10-14 15:35:00,26.1,26.25,25.86,25.94,2472900.0,19.9502,20.0649,19.7668,19.8279,2472900.0
2008-10-14 15:40:00,25.95,26.29,25.9,26.26,2656900.0,19.8356,20.0955,19.7974,20.0725,2656900.0
2008-10-14 15:45:00,26.26,26.49,26.25,26.45,2952200.0,20.0725,20.2483,20.0649,20.2178,2952200.0
2008-10-14 15:50:00,26.44,26.68,26.41,26.63,4082800.0,20.2101,20.3936,20.1872,20.3554,4082800.0
2008-10-14 15:55:00,26.63,26.78,26.3,26.39,3640700.0,20.3554,20.47,20.1031,20.1719,3640700.0
2008-10-15 09:30:00,25.4,25.7,25.04,25.58,3398900.0,19.4152,19.6445,19.14,19.5528,3398900.0
2008-10-15 09:35:00,25.58,25.96,25.29,25.35,3162500.0,19.5528,19.8432,19.3311,19.377,3162500.0
2008-10-15 09:40:00,25.3,25.5,25.19,25.49,2004500.0,19.3387,19.4916,19.2547,19.484,2004500.0
2008-10-15 09:45:00,25.5,25.63,25.35,25.5,1880500.0,19.4916,19.591,19.377,19.4916,1880500.0
2008-10-15 09:50:00,25.51,25.84,25.41,25.6,1839700.0,19.4993,19.7515,19.4228,19.568,1839700.0
2008-10-15 09:55:00,25.59,25.92,25.57,25.8,2287300.0,19.5604,19.8126,19.5451,19.7209,2287300.0
2008-10-15 10:00:00,25.81,25.82,25.5,25.71,1721600.0,19.7286,19.7362,19.4916,19.6521,1721600.0
2008-10-15 10:05:00,25.72,25.72,25.42,25.52,1946500.0,19.6598,19.6598,19.4305,19.5069,1946500.0
2008-10-15 10:10:00,25.52,25.69,25.49,25.68,1563800.0,19.5069,19.6368,19.484,19.6292,1563800.0
2008-10-15 10:15:00,25.68,25.7,25.49,25.5,1401000.0,19.6292,19.6445,19.484,19.4916,1401000.0
2008-10-15 10:20:00,25.5,25.78,25.49,25.68,1277500.0,19.4916,19.7056,19.484,19.6292,1277500.0
2008-10-15 10:25:00,25.69,25.81,25.55,25.68,1308100.0,19.6368,19.7286,19.5298,19.6292,1308100.0
2008-10-15 10:30:00,25.67,25.88,25.63,25.74,1189100.0,19.6216,19.7821,19.591,19.6751,1189100.0
2008-10-15 10:35:00,25.73,25.88,25.71,25.86,1378900.0,19.6674,19.7821,19.6521,19.7668,1378900.0
2008-10-15 10:40:00,25.87,25.97,25.5,25.54,2118700.0,19.7744,19.8509,19.4916,19.5222,2118700.0
2008-10-15 10:45:00,25.55,25.75,25.55,25.61,1192200.0,19.5298,19.6827,19.5298,19.5757,1192200.0
2008-10-15 10:50:00,25.6,25.87,25.59,25.78,1116200.0,19.568,19.7744,19.5604,19.7056,1116200.0
2008-10-15 10:55:00,25.8,25.86,25.6,25.73,942700.0,19.7209,19.7668,19.568,19.6674,942700.0
2008-10-15 11:00:00,25.74,25.79,25.61,25.7,725400.0,19.6751,19.7133,19.5757,19.6445,725400.0
2008-10-15 11:05:00,25.7,25.75,25.6,25.7,805500.0,19.6445,19.6827,19.568,19.6445,805500.0
2008-10-15 11:10:00,25.7,25.72,25.62,25.65,899500.0,19.6445,19.6598,19.5833,19.6063,899500.0
2008-10-15 11:15:00,25.66,25.84,25.65,25.72,912100.0,19.6139,19.7515,19.6063,19.6598,912100.0
2008-10-15 11:20:00,25.72,25.76,25.54,25.54,985700.0,19.6598,19.6903,19.5222,19.5222,985700.0
2008-10-15 11:25:00,25.54,25.69,25.53,25.61,833100.0,19.5222,19.6368,19.5145,19.5757,833100.0
2008-10-15 11:30:00,25.62,25.73,25.55,25.64,793800.0,19.5833,19.6674,19.5298,19.5986,793800.0
2008-10-15 11:35:00,25.64,25.73,25.6,25.71,802300.0,19.5986,19.6674,19.568,19.6521,802300.0
2008-10-15 11:40:00,25.71,25.75,25.63,25.71,971900.0,19.6521,19.6827,19.591,19.6521,971900.0
2008-10-15 11:45:00,25.72,25.74,25.62,25.68,965600.0,19.6598,19.6751,19.5833,19.6292,965600.0
2008-10-15 11:50:00,25.68,25.7,25.57,25.7,820100.0,19.6292,19.6445,19.5451,19.6445,820100.0
2008-10-15 11:55:00,25.7,25.72,25.61,25.64,826700.0,19.6445,19.6598,19.5757,19.5986,826700.0
2008-10-15 12:00:00,25.63,25.75,25.62,25.64,912500.0,19.591,19.6827,19.5833,19.5986,912500.0
2008-10-15 12:05:00,25.65,25.71,25.58,25.67,699400.0,19.6063,19.6521,19.5528,19.6216,699400.0
2008-10-15 12:10:00,25.66,25.71,25.61,25.69,773800.0,19.6139,19.6521,19.5757,19.6368,773800.0
2008-10-15 12:15:00,25.69,25.7,25.55,25.59,1285800.0,19.6368,19.6445,19.5298,19.5604,1285800.0
2008-10-15 12:20:00,25.59,25.64,25.49,25.52,1284400.0,19.5604,19.5986,19.484,19.5069,1284400.0
2008-10-15 12:25:00,25.52,25.62,25.5,25.54,952400.0,19.5069,19.5833,19.4916,19.5222,952400.0
2008-10-15 12:30:00,25.53,25.71,25.53,25.67,678000.0,19.5145,19.6521,19.5145,19.6216,678000.0
2008-10-15 12:35:00,25.67,25.85,25.65,25.83,914800.0,19.6216,19.7591,19.6063,19.7439,914800.0
2008-10-15 12:40:00,25.84,25.97,25.76,25.87,944400.0,19.7515,19.8509,19.6903,19.7744,944400.0
2008-10-15 12:45:00,25.87,25.98,25.83,25.95,892400.0,19.7744,19.8585,19.7439,19.8356,892400.0
2008-10-15 12:50:00,25.95,26.01,25.85,26.01,1288200.0,19.8356,19.8814,19.7591,19.8814,1288200.0
2008-10-15 12:55:00,26.01,26.08,25.91,25.95,1326300.0,19.8814,19.9349,19.805,19.8356,1326300.0
2008-10-15 13:00:00,25.95,25.96,25.75,25.83,999500.0,19.8356,19.8432,19.6827,19.7439,999500.0
2008-10-15 13:05:00,25.83,25.95,25.78,25.94,824400.0,19.7439,19.8356,19.7056,19.8279,824400.0
2008-10-15 13:10:00,25.95,25.99,25.75,25.77,955000.0,19.8356,19.8662,19.6827,19.698,955000.0
2008-10-15 13:15:00,25.77,25.79,25.6,25.65,828400.0,19.698,19.7133,19.568,19.6063,828400.0
2008-10-15 13:20:00,25.64,25.81,25.52,25.52,861500.0,19.5986,19.7286,19.5069,19.5069,861500.0
2008-10-15 13:25:00,25.52,25.65,25.51,25.58,1001200.0,19.5069,19.6063,19.4993,19.5528,1001200.0
2008-10-15 13:30:00,25.58,25.65,25.49,25.53,1046100.0,19.5528,19.6063,19.484,19.5145,1046100.0
2008-10-15 13:35:00,25.54,25.55,25.16,25.2,1811300.0,19.5222,19.5298,19.2317,19.2623,1811300.0
2008-10-15 13:40:00,25.2,25.38,25.12,25.3,1421900.0,19.2623,19.3999,19.2011,19.3387,1421900.0
2008-10-15 13:45:00,25.31,25.37,25.24,25.29,724100.0,19.3464,19.3922,19.2929,19.3311,724100.0
2008-10-15 13:50:00,25.28,25.36,25.17,25.3,953600.0,19.3234,19.3846,19.2394,19.3387,953600.0
2008-10-15 13:55:00,25.3,25.32,25.15,25.21,1216300.0,19.3387,19.354,19.2241,19.2699,1216300.0
2008-10-15 14:00:00,25.21,25.25,24.93,24.97,1808800.0,19.2699,19.3005,19.0559,19.0865,1808800.0
2008-10-15 14:05:00,24.98,25.15,24.95,24.96,1065400.0,19.0941,19.2241,19.0712,19.0788,1065400.0
2008-10-15 14:10:00,24.96,24.97,24.63,24.7,1329400.0,19.0788,19.0865,18.8266,18.8801,1329400.0
2008-10-15 14:15:00,24.7,24.76,24.51,24.68,1206400.0,18.8801,18.926,18.7349,18.8648,1206400.0
2008-10-15 14:20:00,24.68,25.06,24.68,25.03,1039300.0,18.8648,19.1553,18.8648,19.1324,1039300.0
2008-10-15 14:25:00,25.03,25.29,25.02,25.24,1516200.0,19.1324,19.3311,19.1247,19.2929,1516200.0
2008-10-15 14:30:00,25.23,25.29,25.05,25.22,805800.0,19.2852,19.3311,19.1476,19.2776,805800.0
2008-10-15 14:35:00,25.22,25.23,24.96,25.03,680100.0,19.2776,19.2852,19.0788,19.1324,680100.0
2008-10-15 14:40:00,25.03,25.36,24.97,25.28,1206300.0,19.1324,19.3846,19.0865,19.3234,1206300.0
2008-10-15 14:45:00,25.29,25.39,25.21,25.34,999400.0,19.3311,19.4075,19.2699,19.3693,999400.0
2008-10-15 14:50:00,25.34,25.34,25.1,25.12,916100.0,19.3693,19.3693,19.1859,19.2011,916100.0
2008-10-15 14:55:00,25.12,25.24,24.81,24.87,1261700.0,19.2011,19.2929,18.9642,19.0101,1261700.0
2008-10-15 15:00:00,24.86,24.99,24.72,24.95,1620600.0,19.0024,19.1018,18.8954,19.0712,1620600.0
2008-10-15 15:05:00,24.95,25.4,24.94,25.39,1639400.0,19.0712,19.4152,19.0636,19.4075,1639400.0
2008-10-15 15:10:00,25.39,25.49,25.26,25.27,1591900.0,19.4075,19.484,19.3082,19.3158,1591900.0
2008-10-15 15:15:00,25.28,25.45,25.07,25.23,1391900.0,19.3234,19.4534,19.1629,19.2852,1391900.0
2008-10-15 15:20:00,25.23,25.35,25.07,25.25,1361800.0,19.2852,19.377,19.1629,19.3005,1361800.0
2008-10-15 15:25:00,25.25,25.27,24.81,24.88,1408500.0,19.3005,19.3158,18.9642,19.0177,1408500.0
2008-10-15 15:30:00,24.89,24.93,24.6,24.69,1483600.0,19.0253,19.0559,18.8037,18.8725,1483600.0
2008-10-15 15:35:00,24.69,25.0,24.54,24.58,2147000.0,18.8725,19.1094,18.7578,18.7884,2147000.0
2008-10-15 15:40:00,24.58,24.8,24.29,24.72,2808400.0,18.7884,18.9565,18.5667,18.8954,2808400.0
2008-10-15 15:45:00,24.71,24.73,24.42,24.44,2317600.0,18.8878,18.903,18.6661,18.6814,2317600.0
2008-10-15 15:50:00,24.44,24.72,24.38,24.38,2834300.0,18.6814,18.8954,18.6355,18.6355,2834300.0
2008-10-15 15:55:00,24.38,24.39,23.6,23.85,4857100.0,18.6355,18.6432,18.0393,18.2304,4857100.0
2008-10-16 09:30:00,24.41,24.82,23.72,23.92,4102100.0,18.6584,18.9718,18.131,18.2839,4102100.0
2008-10-16 09:35:00,23.93,24.57,23.58,24.44,2797200.0,18.2915,18.7807,18.024,18.6814,2797200.0
2008-10-16 09:40:00,24.44,25.02,24.41,24.6,2204900.0,18.6814,19.1247,18.6584,18.8037,2204900.0
2008-10-16 09:45:00,24.61,24.77,24.48,24.59,1978000.0,18.8113,18.9336,18.7119,18.796,1978000.0
2008-10-16 09:50:00,24.59,24.75,24.04,24.07,2273000.0,18.796,18.9183,18.3756,18.3986,2273000.0
2008-10-16 09:55:00,24.06,24.06,23.25,23.76,2195000.0,18.3909,18.3909,17.7718,18.1616,2195000.0
2008-10-16 10:00:00,23.76,23.77,23.2,23.37,2498200.0,18.1616,18.1692,17.7335,17.8635,2498200.0
2008-10-16 10:05:00,23.37,23.77,23.24,23.29,2150100.0,17.8635,18.1692,17.7641,17.8023,2150100.0
2008-10-16 10:10:00,23.29,23.44,22.45,22.75,2907500.0,17.8023,17.917,17.1603,17.3896,2907500.0
2008-10-16 10:15:00,22.75,23.08,22.65,22.69,1951500.0,17.3896,17.6418,17.3131,17.3437,1951500.0
2008-10-16 10:20:00,22.69,23.4,22.67,23.3,2276100.0,17.3437,17.8864,17.3284,17.81,2276100.0
2008-10-16 10:25:00,23.31,23.43,23.1,23.22,1947400.0,17.8176,17.9093,17.6571,17.7488,1947400.0
2008-10-16 10:30:00,23.23,23.35,22.45,22.7,3099400.0,17.7565,17.8482,17.1603,17.3514,3099400.0
2008-10-16 10:35:00,22.74,22.91,22.47,22.73,2468600.0,17.3819,17.5119,17.1755,17.3743,2468600.0
2008-10-16 10:40:00,22.72,22.91,22.56,22.79,1415100.0,17.3666,17.5119,17.2443,17.4201,1415100.0
2008-10-16 10:45:00,22.8,22.88,22.59,22.86,1227400.0,17.4278,17.4889,17.2673,17.4737,1227400.0
2008-10-16 10:50:00,22.86,22.99,22.6,22.61,1154300.0,17.4737,17.573,17.2749,17.2826,1154300.0
2008-10-16 10:55:00,22.61,22.71,22.32,22.34,1471000.0,17.2826,17.359,17.0609,17.0762,1471000.0
2008-10-16 11:00:00,22.35,22.49,22.11,22.34,1849300.0,17.0838,17.1908,16.9004,17.0762,1849300.0
2008-10-16 11:05:00,22.34,22.43,22.15,22.28,1774600.0,17.0762,17.145,16.9309,17.0303,1774600.0
2008-10-16 11:10:00,22.28,22.55,22.27,22.49,1804900.0,17.0303,17.2367,17.0227,17.1908,1804900.0
2008-10-16 11:15:00,22.5,22.7,22.44,22.63,1051400.0,17.1985,17.3514,17.1526,17.2978,1051400.0
2008-10-16 11:20:00,22.63,22.9,22.58,22.9,963900.0,17.2978,17.5042,17.2596,17.5042,963900.0
2008-10-16 11:25:00,22.9,22.9,22.55,22.58,1106000.0,17.5042,17.5042,17.2367,17.2596,1106000.0
2008-10-16 11:30:00,22.58,23.0,22.58,22.91,1324600.0,17.2596,17.5807,17.2596,17.5119,1324600.0
2008-10-16 11:35:00,22.91,23.07,22.72,22.75,1327200.0,17.5119,17.6342,17.3666,17.3896,1327200.0
2008-10-16 11:40:00,22.76,22.92,22.73,22.91,1009000.0,17.3972,17.5195,17.3743,17.5119,1009000.0
2008-10-16 11:45:00,22.91,23.11,22.8,22.99,1239300.0,17.5119,17.6647,17.4278,17.573,1239300.0
2008-10-16 11:50:00,22.99,23.22,22.9,23.15,1198800.0,17.573,17.7488,17.5042,17.6953,1198800.0
2008-10-16 11:55:00,23.15,23.21,22.99,23.06,1380700.0,17.6953,17.7412,17.573,17.6265,1380700.0
2008-10-16 12:00:00,23.06,23.16,22.88,22.97,1260300.0,17.6265,17.703,17.4889,17.5577,1260300.0
2008-10-16 12:05:00,22.96,23.12,22.83,23.03,776900.0,17.5501,17.6724,17.4507,17.6036,776900.0
2008-10-16 12:10:00,23.03,23.64,23.01,23.59,1246200.0,17.6036,18.0699,17.5883,18.0316,1246200.0
2008-10-16 12:15:00,23.59,23.82,23.38,23.44,1510600.0,18.0316,18.2075,17.8711,17.917,1510600.0
2008-10-16 12:20:00,23.44,23.9,23.44,23.69,1102400.0,17.917,18.2686,17.917,18.1081,1102400.0
2008-10-16 12:25:00,23.69,23.77,23.25,23.25,1091600.0,18.1081,18.1692,17.7718,17.7718,1091600.0
2008-10-16 12:30:00,23.25,23.4,23.08,23.18,1129300.0,17.7718,17.8864,17.6418,17.7183,1129300.0
2008-10-16 12:35:00,23.18,23.44,23.12,23.4,1029200.0,17.7183,17.917,17.6724,17.8864,1029200.0
2008-10-16 12:40:00,23.41,23.48,23.01,23.08,1265800.0,17.8941,17.9476,17.5883,17.6418,1265800.0
2008-10-16 12:45:00,23.08,23.3,23.02,23.21,1182200.0,17.6418,17.81,17.596,17.7412,1182200.0
2008-10-16 12:50:00,23.21,23.25,22.91,23.13,1234700.0,17.7412,17.7718,17.5119,17.68,1234700.0
2008-10-16 12:55:00,23.13,23.16,22.68,22.81,1097900.0,17.68,17.703,17.3361,17.4354,1097900.0
2008-10-16 13:00:00,22.81,23.1,22.76,23.06,1000400.0,17.4354,17.6571,17.3972,17.6265,1000400.0
2008-10-16 13:05:00,23.06,23.13,22.75,22.82,779900.0,17.6265,17.68,17.3896,17.4431,779900.0
2008-10-16 13:10:00,22.83,23.2,22.8,23.05,936600.0,17.4507,17.7335,17.4278,17.6189,936600.0
2008-10-16 13:15:00,23.04,23.2,23.03,23.06,939000.0,17.6112,17.7335,17.6036,17.6265,939000.0
2008-10-16 13:20:00,23.06,23.31,23.04,23.07,835200.0,17.6265,17.8176,17.6112,17.6342,835200.0
2008-10-16 13:25:00,23.06,23.14,22.91,22.91,782800.0,17.6265,17.6877,17.5119,17.5119,782800.0
2008-10-16 13:30:00,22.92,23.0,22.76,22.83,862500.0,17.5195,17.5807,17.3972,17.4507,862500.0
2008-10-16 13:35:00,22.83,22.91,22.5,22.54,885300.0,17.4507,17.5119,17.1985,17.2291,885300.0
2008-10-16 13:40:00,22.54,22.67,22.45,22.56,941500.0,17.2291,17.3284,17.1603,17.2443,941500.0
2008-10-16 13:45:00,22.58,22.72,22.47,22.5,911900.0,17.2596,17.3666,17.1755,17.1985,911900.0
2008-10-16 13:50:00,22.5,22.72,22.47,22.63,849000.0,17.1985,17.3666,17.1755,17.2978,849000.0
2008-10-16 13:55:00,22.63,23.04,22.63,22.85,1060700.0,17.2978,17.6112,17.2978,17.466,1060700.0
2008-10-16 14:00:00,22.85,22.96,22.65,22.67,918000.0,17.466,17.5501,17.3131,17.3284,918000.0
2008-10-16 14:05:00,22.67,22.88,22.58,22.76,1103400.0,17.3284,17.4889,17.2596,17.3972,1103400.0
2008-10-16 14:10:00,22.76,22.89,22.51,22.59,739700.0,17.3972,17.4966,17.2061,17.2673,739700.0
2008-10-16 14:15:00,22.59,22.73,22.54,22.6,824500.0,17.2673,17.3743,17.2291,17.2749,824500.0
2008-10-16 14:20:00,22.6,22.68,22.53,22.56,806900.0,17.2749,17.3361,17.2214,17.2443,806900.0
2008-10-16 14:25:00,22.55,22.59,22.38,22.51,1209500.0,17.2367,17.2673,17.1068,17.2061,1209500.0
2008-10-16 14:30:00,22.5,22.55,22.38,22.49,1093300.0,17.1985,17.2367,17.1068,17.1908,1093300.0
2008-10-16 14:35:00,22.49,22.76,22.45,22.76,878000.0,17.1908,17.3972,17.1603,17.3972,878000.0
2008-10-16 14:40:00,22.75,22.76,22.58,22.68,889400.0,17.3896,17.3972,17.2596,17.3361,889400.0
2008-10-16 14:45:00,22.66,23.1,22.62,22.99,1026600.0,17.3208,17.6571,17.2902,17.573,1026600.0
2008-10-16 14:50:00,23.0,23.18,22.9,22.96,1183700.0,17.5807,17.7183,17.5042,17.5501,1183700.0
2008-10-16 14:55:00,22.96,23.04,22.72,22.81,1157200.0,17.5501,17.6112,17.3666,17.4354,1157200.0
2008-10-16 15:00:00,22.82,23.03,22.71,22.91,1369000.0,17.4431,17.6036,17.359,17.5119,1369000.0
2008-10-16 15:05:00,22.9,23.32,22.83,23.32,1326600.0,17.5042,17.8253,17.4507,17.8253,1326600.0
2008-10-16 15:10:00,23.32,23.55,23.13,23.45,1744000.0,17.8253,18.0011,17.68,17.9246,1744000.0
2008-10-16 15:15:00,23.46,23.65,23.32,23.47,1900200.0,17.9323,18.0775,17.8253,17.9399,1900200.0
2008-10-16 15:20:00,23.46,23.55,23.22,23.28,1507700.0,17.9323,18.0011,17.7488,17.7947,1507700.0
2008-10-16 15:25:00,23.3,23.37,23.16,23.33,1639700.0,17.81,17.8635,17.703,17.8329,1639700.0
2008-10-16 15:30:00,23.34,23.58,23.24,23.25,1843700.0,17.8406,18.024,17.7641,17.7718,1843700.0
2008-10-16 15:35:00,23.26,23.5,23.11,23.47,2409800.0,17.7794,17.9629,17.6647,17.9399,2409800.0
2008-10-16 15:40:00,23.48,23.85,23.46,23.68,3477800.0,17.9476,18.2304,17.9323,18.1004,3477800.0
2008-10-16 15:45:00,23.68,24.25,23.68,24.1,3114600.0,18.1004,18.5361,18.1004,18.4215,3114600.0
2008-10-16 15:50:00,24.1,24.2,23.8,24.15,3514200.0,18.4215,18.4979,18.1922,18.4597,3514200.0
2008-10-16 15:55:00,24.15,24.51,24.14,24.3,4724100.0,18.4597,18.7349,18.4521,18.5744,4724100.0
2008-10-17 09:30:00,23.54,23.85,23.17,23.55,5887900.0,17.9934,18.2304,17.7106,18.0011,5887900.0
2008-10-17 09:35:00,23.55,24.14,23.4,23.55,2834000.0,18.0011,18.4521,17.8864,18.0011,2834000.0
2008-10-17 09:40:00,23.49,23.85,23.48,23.69,1630900.0,17.9552,18.2304,17.9476,18.1081,1630900.0
2008-10-17 09:45:00,23.72,23.98,23.62,23.88,2131600.0,18.131,18.3298,18.0546,18.2533,2131600.0
2008-10-17 09:50:00,23.88,24.13,23.82,24.03,2219700.0,18.2533,18.4444,18.2075,18.368,2219700.0
2008-10-17 09:55:00,24.03,24.13,23.7,23.99,2418600.0,18.368,18.4444,18.1157,18.3374,2418600.0
2008-10-17 10:00:00,23.98,24.19,23.94,24.0,2542500.0,18.3298,18.4903,18.2992,18.345,2542500.0
2008-10-17 10:05:00,24.0,24.19,23.88,23.95,1739400.0,18.345,18.4903,18.2533,18.3068,1739400.0
2008-10-17 10:10:00,23.94,23.98,23.6,23.71,1729800.0,18.2992,18.3298,18.0393,18.1234,1729800.0
2008-10-17 10:15:00,23.71,23.94,23.7,23.83,1624000.0,18.1234,18.2992,18.1157,18.2151,1624000.0
2008-10-17 10:20:00,23.83,23.93,23.76,23.8,1617200.0,18.2151,18.2915,18.1616,18.1922,1617200.0
2008-10-17 10:25:00,23.8,23.91,23.68,23.79,1401700.0,18.1922,18.2762,18.1004,18.1845,1401700.0
2008-10-17 10:30:00,23.79,23.8,23.5,23.52,1662000.0,18.1845,18.1922,17.9629,17.9781,1662000.0
2008-10-17 10:35:00,23.53,23.74,23.51,23.68,1220800.0,17.9858,18.1463,17.9705,18.1004,1220800.0
2008-10-17 10:40:00,23.68,23.81,23.66,23.74,1595000.0,18.1004,18.1998,18.0852,18.1463,1595000.0
2008-10-17 10:45:00,23.74,24.02,23.73,24.0,1294700.0,18.1463,18.3603,18.1387,18.345,1294700.0
2008-10-17 10:50:00,24.0,24.05,23.75,23.94,1632700.0,18.345,18.3833,18.1539,18.2992,1632700.0
2008-10-17 10:55:00,23.94,24.05,23.9,23.94,1203500.0,18.2992,18.3833,18.2686,18.2992,1203500.0
2008-10-17 11:00:00,23.94,24.0,23.83,23.9,940400.0,18.2992,18.345,18.2151,18.2686,940400.0
2008-10-17 11:05:00,23.9,24.08,23.89,23.97,1279800.0,18.2686,18.4062,18.261,18.3221,1279800.0
2008-10-17 11:10:00,23.96,23.97,23.76,23.87,907600.0,18.3145,18.3221,18.1616,18.2457,907600.0
2008-10-17 11:15:00,23.88,23.9,23.68,23.78,1025100.0,18.2533,18.2686,18.1004,18.1769,1025100.0
2008-10-17 11:20:00,23.78,23.78,23.56,23.71,991100.0,18.1769,18.1769,18.0087,18.1234,991100.0
2008-10-17 11:25:00,23.71,23.75,23.54,23.61,995000.0,18.1234,18.1539,17.9934,18.0469,995000.0
2008-10-17 11:30:00,23.61,23.67,23.55,23.59,856300.0,18.0469,18.0928,18.0011,18.0316,856300.0
2008-10-17 11:35:00,23.59,23.62,23.44,23.56,906900.0,18.0316,18.0546,17.917,18.0087,906900.0
2008-10-17 11:40:00,23.56,23.73,23.53,23.66,908100.0,18.0087,18.1387,17.9858,18.0852,908100.0
2008-10-17 11:45:00,23.65,23.69,23.52,23.66,616900.0,18.0775,18.1081,17.9781,18.0852,616900.0
2008-10-17 11:50:00,23.66,23.7,23.53,23.58,525500.0,18.0852,18.1157,17.9858,18.024,525500.0
2008-10-17 11:55:00,23.58,23.61,23.55,23.57,549400.0,18.024,18.0469,18.0011,18.0164,549400.0
2008-10-17 12:00:00,23.56,23.66,23.52,23.6,642100.0,18.0087,18.0852,17.9781,18.0393,642100.0
2008-10-17 12:05:00,23.59,23.6,23.52,23.55,566600.0,18.0316,18.0393,17.9781,18.0011,566600.0
2008-10-17 12:10:00,23.56,23.63,23.48,23.58,844800.0,18.0087,18.0622,17.9476,18.024,844800.0
2008-10-17 12:15:00,23.58,23.76,23.53,23.73,818400.0,18.024,18.1616,17.9858,18.1387,818400.0
2008-10-17 12:20:00,23.74,23.83,23.68,23.75,701700.0,18.1463,18.2151,18.1004,18.1539,701700.0
2008-10-17 12:25:00,23.74,23.79,23.65,23.76,545800.0,18.1463,18.1845,18.0775,18.1616,545800.0
2008-10-17 12:30:00,23.77,23.83,23.59,23.62,668000.0,18.1692,18.2151,18.0316,18.0546,668000.0
2008-10-17 12:35:00,23.61,23.8,23.6,23.78,474800.0,18.0469,18.1922,18.0393,18.1769,474800.0
2008-10-17 12:40:00,23.77,23.94,23.74,23.84,667200.0,18.1692,18.2992,18.1463,18.2227,667200.0
2008-10-17 12:45:00,23.86,23.99,23.72,23.98,612100.0,18.238,18.3374,18.131,18.3298,612100.0
2008-10-17 12:50:00,23.98,24.09,23.89,24.07,894200.0,18.3298,18.4138,18.261,18.3986,894200.0
2008-10-17 12:55:00,24.07,24.2,24.0,24.18,1278400.0,18.3986,18.4979,18.345,18.4826,1278400.0
2008-10-17 13:00:00,24.18,24.34,24.18,24.2,1288300.0,18.4826,18.6049,18.4826,18.4979,1288300.0
2008-10-17 13:05:00,24.19,24.25,24.03,24.11,1018300.0,18.4903,18.5361,18.368,18.4291,1018300.0
2008-10-17 13:10:00,24.12,24.23,24.01,24.2,920000.0,18.4368,18.5209,18.3527,18.4979,920000.0
2008-10-17 13:15:00,24.2,24.23,24.05,24.2,842500.0,18.4979,18.5209,18.3833,18.4979,842500.0
2008-10-17 13:20:00,24.15,24.39,24.14,24.34,1092000.0,18.4597,18.6432,18.4521,18.6049,1092000.0
2008-10-17 13:25:00,24.33,24.34,24.18,24.25,851900.0,18.5973,18.6049,18.4826,18.5361,851900.0
2008-10-17 13:30:00,24.25,24.43,24.2,24.43,1005600.0,18.5361,18.6737,18.4979,18.6737,1005600.0
2008-10-17 13:35:00,24.42,24.66,24.41,24.62,1515300.0,18.6661,18.8495,18.6584,18.819,1515300.0
2008-10-17 13:40:00,24.65,24.78,24.51,24.59,1241300.0,18.8419,18.9413,18.7349,18.796,1241300.0
2008-10-17 13:45:00,24.59,24.73,24.47,24.54,1460200.0,18.796,18.903,18.7043,18.7578,1460200.0
2008-10-17 13:50:00,24.53,24.6,24.35,24.47,1247200.0,18.7502,18.8037,18.6126,18.7043,1247200.0
2008-10-17 13:55:00,24.47,24.55,24.38,24.53,1039000.0,18.7043,18.7655,18.6355,18.7502,1039000.0
2008-10-17 14:00:00,24.54,24.72,24.53,24.56,1206000.0,18.7578,18.8954,18.7502,18.7731,1206000.0
2008-10-17 14:05:00,24.56,24.61,24.16,24.24,2202400.0,18.7731,18.8113,18.4673,18.5285,2202400.0
2008-10-17 14:10:00,24.24,24.35,24.07,24.16,1302300.0,18.5285,18.6126,18.3986,18.4673,1302300.0
2008-10-17 14:15:00,24.13,24.18,24.05,24.07,1052900.0,18.4444,18.4826,18.3833,18.3986,1052900.0
2008-10-17 14:20:00,24.08,24.13,23.88,23.88,1141300.0,18.4062,18.4444,18.2533,18.2533,1141300.0
2008-10-17 14:25:00,23.88,24.02,23.86,24.0,783300.0,18.2533,18.3603,18.238,18.345,783300.0
2008-10-17 14:30:00,23.99,24.16,23.98,24.11,863500.0,18.3374,18.4673,18.3298,18.4291,863500.0
2008-10-17 14:35:00,24.11,24.28,23.81,23.81,1533800.0,18.4291,18.5591,18.1998,18.1998,1533800.0
2008-10-17 14:40:00,23.8,23.97,23.64,23.92,1233200.0,18.1922,18.3221,18.0699,18.2839,1233200.0
2008-10-17 14:45:00,23.92,24.04,23.72,23.96,1205800.0,18.2839,18.3756,18.131,18.3145,1205800.0
2008-10-17 14:50:00,23.96,24.03,23.87,23.89,983300.0,18.3145,18.368,18.2457,18.261,983300.0
2008-10-17 14:55:00,23.9,24.06,23.85,24.0,1017500.0,18.2686,18.3909,18.2304,18.345,1017500.0
2008-10-17 15:00:00,24.01,24.3,23.94,24.06,1306200.0,18.3527,18.5744,18.2992,18.3909,1306200.0
2008-10-17 15:05:00,24.04,24.17,23.99,24.04,1213800.0,18.3756,18.475,18.3374,18.3756,1213800.0
2008-10-17 15:10:00,24.05,24.07,23.82,23.93,1407900.0,18.3833,18.3986,18.2075,18.2915,1407900.0
2008-10-17 15:15:00,23.92,24.02,23.75,23.75,1320000.0,18.2839,18.3603,18.1539,18.1539,1320000.0
2008-10-17 15:20:00,23.75,23.82,23.5,23.72,1619000.0,18.1539,18.2075,17.9629,18.131,1619000.0
2008-10-17 15:25:00,23.72,23.79,23.54,23.68,1262600.0,18.131,18.1845,17.9934,18.1004,1262600.0
2008-10-17 15:30:00,23.68,23.9,23.6,23.72,1407600.0,18.1004,18.2686,18.0393,18.131,1407600.0
2008-10-17 15:35:00,23.72,23.87,23.52,23.67,1472400.0,18.131,18.2457,17.9781,18.0928,1472400.0
2008-10-17 15:40:00,23.66,23.92,23.6,23.84,1765700.0,18.0852,18.2839,18.0393,18.2227,1765700.0
2008-10-17 15:45:00,23.84,23.84,23.39,23.46,2301400.0,18.2227,18.2227,17.8788,17.9323,2301400.0
2008-10-17 15:50:00,23.45,23.63,23.28,23.38,2166900.0,17.9246,18.0622,17.7947,17.8711,2166900.0
2008-10-17 15:55:00,23.37,23.39,23.16,23.3,2780300.0,17.8635,17.8788,17.703,17.81,2780300.0
2008-10-20 09:30:00,23.91,24.05,23.53,23.95,2150200.0,18.2762,18.3833,17.9858,18.3068,2150200.0
2008-10-20 09:35:00,23.95,23.98,23.65,23.69,2179200.0,18.3068,18.3298,18.0775,18.1081,2179200.0
2008-10-20 09:40:00,23.68,23.82,23.28,23.52,1566100.0,18.1004,18.2075,17.7947,17.9781,1566100.0
2008-10-20 09:45:00,23.53,23.73,23.4,23.62,975600.0,17.9858,18.1387,17.8864,18.0546,975600.0
2008-10-20 09:50:00,23.62,23.81,23.56,23.69,1456700.0,18.0546,18.1998,18.0087,18.1081,1456700.0
2008-10-20 09:55:00,23.69,23.92,23.57,23.8,1211500.0,18.1081,18.2839,18.0164,18.1922,1211500.0
2008-10-20 10:00:00,23.8,24.08,23.8,23.82,1818000.0,18.1922,18.4062,18.1922,18.2075,1818000.0
2008-10-20 10:05:00,23.82,23.95,23.76,23.83,1217900.0,18.2075,18.3068,18.1616,18.2151,1217900.0
2008-10-20 10:10:00,23.82,24.0,23.65,23.8,1710700.0,18.2075,18.345,18.0775,18.1922,1710700.0
2008-10-20 10:15:00,23.8,23.88,23.65,23.79,1312200.0,18.1922,18.2533,18.0775,18.1845,1312200.0
2008-10-20 10:20:00,23.8,23.83,23.55,23.55,1352400.0,18.1922,18.2151,18.0011,18.0011,1352400.0
2008-10-20 10:25:00,23.54,23.69,23.5,23.55,1055800.0,17.9934,18.1081,17.9629,18.0011,1055800.0
2008-10-20 10:30:00,23.56,23.76,23.52,23.65,984400.0,18.0087,18.1616,17.9781,18.0775,984400.0
2008-10-20 10:35:00,23.65,23.73,23.53,23.67,941800.0,18.0775,18.1387,17.9858,18.0928,941800.0
2008-10-20 10:40:00,23.67,23.76,23.6,23.66,947800.0,18.0928,18.1616,18.0393,18.0852,947800.0
2008-10-20 10:45:00,23.66,23.75,23.64,23.71,733300.0,18.0852,18.1539,18.0699,18.1234,733300.0
2008-10-20 10:50:00,23.7,23.79,23.44,23.45,1128200.0,18.1157,18.1845,17.917,17.9246,1128200.0
2008-10-20 10:55:00,23.46,23.49,23.33,23.43,1088000.0,17.9323,17.9552,17.8329,17.9093,1088000.0
2008-10-20 11:00:00,23.43,23.44,23.25,23.29,954500.0,17.9093,17.917,17.7718,17.8023,954500.0
2008-10-20 11:05:00,23.3,23.36,23.2,23.2,1136200.0,17.81,17.8558,17.7335,17.7335,1136200.0
2008-10-20 11:10:00,23.2,23.2,23.01,23.12,1177900.0,17.7335,17.7335,17.5883,17.6724,1177900.0
2008-10-20 11:15:00,23.13,23.42,23.09,23.34,992300.0,17.68,17.9017,17.6495,17.8406,992300.0
2008-10-20 11:20:00,23.34,23.43,23.22,23.39,797800.0,17.8406,17.9093,17.7488,17.8788,797800.0
2008-10-20 11:25:00,23.39,23.43,23.24,23.41,719300.0,17.8788,17.9093,17.7641,17.8941,719300.0
2008-10-20 11:30:00,23.42,23.57,23.36,23.47,922000.0,17.9017,18.0164,17.8558,17.9399,922000.0
2008-10-20 11:35:00,23.47,23.54,23.37,23.48,657000.0,17.9399,17.9934,17.8635,17.9476,657000.0
2008-10-20 11:40:00,23.48,23.6,23.34,23.57,918300.0,17.9476,18.0393,17.8406,18.0164,918300.0
2008-10-20 11:45:00,23.58,23.67,23.51,23.52,571600.0,18.024,18.0928,17.9705,17.9781,571600.0
2008-10-20 11:50:00,23.52,23.66,23.51,23.57,554700.0,17.9781,18.0852,17.9705,18.0164,554700.0
2008-10-20 11:55:00,23.56,23.72,23.54,23.65,669600.0,18.0087,18.131,17.9934,18.0775,669600.0
2008-10-20 12:00:00,23.65,23.67,23.5,23.59,587500.0,18.0775,18.0928,17.9629,18.0316,587500.0
2008-10-20 12:05:00,23.6,23.68,23.56,23.63,378400.0,18.0393,18.1004,18.0087,18.0622,378400.0
2008-10-20 12:10:00,23.64,23.72,23.59,23.63,522600.0,18.0699,18.131,18.0316,18.0622,522600.0
2008-10-20 12:15:00,23.62,23.86,23.62,23.77,797000.0,18.0546,18.238,18.0546,18.1692,797000.0
2008-10-20 12:20:00,23.77,23.84,23.68,23.68,551600.0,18.1692,18.2227,18.1004,18.1004,551600.0
2008-10-20 12:25:00,23.68,23.82,23.62,23.75,678400.0,18.1004,18.2075,18.0546,18.1539,678400.0
2008-10-20 12:30:00,23.75,23.81,23.61,23.73,923800.0,18.1539,18.1998,18.0469,18.1387,923800.0
2008-10-20 12:35:00,23.72,23.74,23.62,23.7,563800.0,18.131,18.1463,18.0546,18.1157,563800.0
2008-10-20 12:40:00,23.72,23.78,23.68,23.73,770700.0,18.131,18.1769,18.1004,18.1387,770700.0
2008-10-20 12:45:00,23.73,23.85,23.7,23.83,660000.0,18.1387,18.2304,18.1157,18.2151,660000.0
2008-10-20 12:50:00,23.83,23.84,23.73,23.75,578900.0,18.2151,18.2227,18.1387,18.1539,578900.0
2008-10-20 12:55:00,23.75,23.85,23.74,23.83,539300.0,18.1539,18.2304,18.1463,18.2151,539300.0
2008-10-20 13:00:00,23.83,23.84,23.72,23.73,599300.0,18.2151,18.2227,18.131,18.1387,599300.0
2008-10-20 13:05:00,23.73,23.84,23.71,23.8,577900.0,18.1387,18.2227,18.1234,18.1922,577900.0
2008-10-20 13:10:00,23.8,23.88,23.79,23.86,720000.0,18.1922,18.2533,18.1845,18.238,720000.0
2008-10-20 13:15:00,23.85,24.0,23.8,23.98,750400.0,18.2304,18.345,18.1922,18.3298,750400.0
2008-10-20 13:20:00,23.98,24.05,23.96,24.0,1124100.0,18.3298,18.3833,18.3145,18.345,1124100.0
2008-10-20 13:25:00,24.0,24.1,23.99,24.05,969700.0,18.345,18.4215,18.3374,18.3833,969700.0
2008-10-20 13:30:00,24.05,24.12,24.03,24.12,970800.0,18.3833,18.4368,18.368,18.4368,970800.0
2008-10-20 13:35:00,24.12,24.19,24.05,24.13,860600.0,18.4368,18.4903,18.3833,18.4444,860600.0
2008-10-20 13:40:00,24.14,24.16,24.06,24.07,857900.0,18.4521,18.4673,18.3909,18.3986,857900.0
2008-10-20 13:45:00,24.08,24.18,24.01,24.14,912400.0,18.4062,18.4826,18.3527,18.4521,912400.0
2008-10-20 13:50:00,24.14,24.19,24.09,24.18,691400.0,18.4521,18.4903,18.4138,18.4826,691400.0
2008-10-20 13:55:00,24.18,24.22,24.06,24.14,776800.0,18.4826,18.5132,18.3909,18.4521,776800.0
2008-10-20 14:00:00,24.14,24.23,24.08,24.2,596200.0,18.4521,18.5209,18.4062,18.4979,596200.0
2008-10-20 14:05:00,24.21,24.25,24.16,24.2,1051600.0,18.5056,18.5361,18.4673,18.4979,1051600.0
2008-10-20 14:10:00,24.21,24.22,24.0,24.03,802600.0,18.5056,18.5132,18.345,18.368,802600.0
2008-10-20 14:15:00,24.04,24.13,24.01,24.1,744100.0,18.3756,18.4444,18.3527,18.4215,744100.0
2008-10-20 14:20:00,24.1,24.18,24.0,24.0,648900.0,18.4215,18.4826,18.345,18.345,648900.0
2008-10-20 14:25:00,24.0,24.07,23.95,24.04,862500.0,18.345,18.3986,18.3068,18.3756,862500.0
2008-10-20 14:30:00,24.03,24.1,23.92,24.09,927200.0,18.368,18.4215,18.2839,18.4138,927200.0
2008-10-20 14:35:00,24.08,24.14,23.95,24.02,765400.0,18.4062,18.4521,18.3068,18.3603,765400.0
2008-10-20 14:40:00,24.01,24.17,23.98,24.1,735100.0,18.3527,18.475,18.3298,18.4215,735100.0
2008-10-20 14:45:00,24.1,24.14,24.0,24.1,457300.0,18.4215,18.4521,18.345,18.4215,457300.0
2008-10-20 14:50:00,24.09,24.1,24.01,24.06,526800.0,18.4138,18.4215,18.3527,18.3909,526800.0
2008-10-20 14:55:00,24.05,24.15,24.03,24.14,657400.0,18.3833,18.4597,18.368,18.4521,657400.0
2008-10-20 15:00:00,24.14,24.23,24.12,24.16,921000.0,18.4521,18.5209,18.4368,18.4673,921000.0
2008-10-20 15:05:00,24.17,24.2,24.0,24.06,1220100.0,18.475,18.4979,18.345,18.3909,1220100.0
2008-10-20 15:10:00,24.05,24.2,23.99,24.11,1157300.0,18.3833,18.4979,18.3374,18.4291,1157300.0
2008-10-20 15:15:00,24.1,24.21,24.04,24.16,964800.0,18.4215,18.5056,18.3756,18.4673,964800.0
2008-10-20 15:20:00,24.16,24.2,24.04,24.14,1055600.0,18.4673,18.4979,18.3756,18.4521,1055600.0
2008-10-20 15:25:00,24.14,24.15,24.0,24.06,922600.0,18.4521,18.4597,18.345,18.3909,922600.0
2008-10-20 15:30:00,24.07,24.13,23.9,24.08,1330100.0,18.3986,18.4444,18.2686,18.4062,1330100.0
2008-10-20 15:35:00,24.09,24.15,24.05,24.08,1519800.0,18.4138,18.4597,18.3833,18.4062,1519800.0
2008-10-20 15:40:00,24.08,24.14,24.02,24.1,1092500.0,18.4062,18.4521,18.3603,18.4215,1092500.0
2008-10-20 15:45:00,24.09,24.1,24.04,24.08,1104900.0,18.4138,18.4215,18.3756,18.4062,1104900.0
2008-10-20 15:50:00,24.09,24.19,24.07,24.08,1574200.0,18.4138,18.4903,18.3986,18.4062,1574200.0
2008-10-20 15:55:00,24.09,24.45,24.09,24.37,2823800.0,18.4138,18.689,18.4138,18.6279,2823800.0
2008-10-21 09:30:00,23.95,24.29,23.9,24.29,1585800.0,18.3068,18.5667,18.2686,18.5667,1585800.0
2008-10-21 09:35:00,24.3,24.5,24.28,24.35,1868700.0,18.5744,18.7272,18.5591,18.6126,1868700.0
2008-10-21 09:40:00,24.35,24.46,24.21,24.44,1523400.0,18.6126,18.6967,18.5056,18.6814,1523400.0
2008-10-21 09:45:00,24.43,24.61,24.34,24.53,1906800.0,18.6737,18.8113,18.6049,18.7502,1906800.0
2008-10-21 09:50:00,24.53,24.55,24.15,24.35,1674800.0,18.7502,18.7655,18.4597,18.6126,1674800.0
2008-10-21 09:55:00,24.34,24.43,24.21,24.42,1155000.0,18.6049,18.6737,18.5056,18.6661,1155000.0
2008-10-21 10:00:00,24.41,24.61,24.35,24.56,1106400.0,18.6584,18.8113,18.6126,18.7731,1106400.0
2008-10-21 10:05:00,24.55,24.74,24.5,24.74,1088700.0,18.7655,18.9107,18.7272,18.9107,1088700.0
2008-10-21 10:10:00,24.74,24.84,24.64,24.68,1649800.0,18.9107,18.9871,18.8342,18.8648,1649800.0
2008-10-21 10:15:00,24.67,24.89,24.67,24.87,1320000.0,18.8572,19.0253,18.8572,19.0101,1320000.0
2008-10-21 10:20:00,24.87,24.89,24.72,24.85,1011600.0,19.0101,19.0253,18.8954,18.9948,1011600.0
2008-10-21 10:25:00,24.85,24.85,24.68,24.7,1361200.0,18.9948,18.9948,18.8648,18.8801,1361200.0
2008-10-21 10:30:00,24.7,24.71,24.53,24.57,1248300.0,18.8801,18.8878,18.7502,18.7807,1248300.0
2008-10-21 10:35:00,24.57,24.74,24.56,24.63,758700.0,18.7807,18.9107,18.7731,18.8266,758700.0
2008-10-21 10:40:00,24.64,24.81,24.63,24.73,783000.0,18.8342,18.9642,18.8266,18.903,783000.0
2008-10-21 10:45:00,24.73,24.74,24.61,24.73,541400.0,18.903,18.9107,18.8113,18.903,541400.0
2008-10-21 10:50:00,24.73,24.78,24.55,24.61,776000.0,18.903,18.9413,18.7655,18.8113,776000.0
2008-10-21 10:55:00,24.6,24.64,24.46,24.55,645700.0,18.8037,18.8342,18.6967,18.7655,645700.0
2008-10-21 11:00:00,24.55,24.67,24.49,24.65,820100.0,18.7655,18.8572,18.7196,18.8419,820100.0
2008-10-21 11:05:00,24.65,24.67,24.52,24.63,653900.0,18.8419,18.8572,18.7425,18.8266,653900.0
2008-10-21 11:10:00,24.62,24.68,24.55,24.57,555700.0,18.819,18.8648,18.7655,18.7807,555700.0
2008-10-21 11:15:00,24.57,24.65,24.55,24.57,502100.0,18.7807,18.8419,18.7655,18.7807,502100.0
2008-10-21 11:20:00,24.58,24.59,24.45,24.46,668800.0,18.7884,18.796,18.689,18.6967,668800.0
2008-10-21 11:25:00,24.46,24.55,24.46,24.51,602500.0,18.6967,18.7655,18.6967,18.7349,602500.0
2008-10-21 11:30:00,24.5,24.6,24.47,24.57,549400.0,18.7272,18.8037,18.7043,18.7807,549400.0
2008-10-21 11:35:00,24.58,24.61,24.48,24.56,574200.0,18.7884,18.8113,18.7119,18.7731,574200.0
2008-10-21 11:40:00,24.56,24.64,24.42,24.44,669500.0,18.7731,18.8342,18.6661,18.6814,669500.0
2008-10-21 11:45:00,24.44,24.44,24.26,24.27,866800.0,18.6814,18.6814,18.5438,18.5514,866800.0
2008-10-21 11:50:00,24.26,24.3,24.15,24.21,973200.0,18.5438,18.5744,18.4597,18.5056,973200.0
2008-10-21 11:55:00,24.2,24.25,23.97,24.09,1358400.0,18.4979,18.5361,18.3221,18.4138,1358400.0
2008-10-21 12:00:00,24.09,24.25,24.0,24.14,885200.0,18.4138,18.5361,18.345,18.4521,885200.0
2008-10-21 12:05:00,24.14,24.16,23.96,23.99,1146600.0,18.4521,18.4673,18.3145,18.3374,1146600.0
2008-10-21 12:10:00,23.98,24.08,23.87,23.88,1214800.0,18.3298,18.4062,18.2457,18.2533,1214800.0
2008-10-21 12:15:00,23.88,23.93,23.8,23.87,1211100.0,18.2533,18.2915,18.1922,18.2457,1211100.0
2008-10-21 12:20:00,23.86,24.02,23.79,23.98,1137900.0,18.238,18.3603,18.1845,18.3298,1137900.0
2008-10-21 12:25:00,23.97,24.05,23.94,24.01,848800.0,18.3221,18.3833,18.2992,18.3527,848800.0
2008-10-21 12:30:00,24.0,24.05,23.94,24.02,633200.0,18.345,18.3833,18.2992,18.3603,633200.0
2008-10-21 12:35:00,24.02,24.1,23.95,24.07,545500.0,18.3603,18.4215,18.3068,18.3986,545500.0
2008-10-21 12:40:00,24.07,24.08,23.97,24.02,370100.0,18.3986,18.4062,18.3221,18.3603,370100.0
2008-10-21 12:45:00,24.02,24.05,23.82,23.9,676400.0,18.3603,18.3833,18.2075,18.2686,676400.0
2008-10-21 12:50:00,23.9,23.96,23.81,23.88,716200.0,18.2686,18.3145,18.1998,18.2533,716200.0
2008-10-21 12:55:00,23.88,24.02,23.81,23.81,633300.0,18.2533,18.3603,18.1998,18.1998,633300.0
2008-10-21 13:00:00,23.81,23.97,23.8,23.94,530900.0,18.1998,18.3221,18.1922,18.2992,530900.0
2008-10-21 13:05:00,23.94,24.11,23.92,24.02,582700.0,18.2992,18.4291,18.2839,18.3603,582700.0
2008-10-21 13:10:00,24.02,24.09,23.96,24.09,343600.0,18.3603,18.4138,18.3145,18.4138,343600.0
2008-10-21 13:15:00,24.08,24.19,23.9,24.07,418700.0,18.4062,18.4903,18.2686,18.3986,418700.0
2008-10-21 13:20:00,24.06,24.28,24.06,24.17,854000.0,18.3909,18.5591,18.3909,18.475,854000.0
2008-10-21 13:25:00,24.17,24.25,24.08,24.17,571200.0,18.475,18.5361,18.4062,18.475,571200.0
2008-10-21 13:30:00,24.17,24.27,24.1,24.23,621900.0,18.475,18.5514,18.4215,18.5209,621900.0
2008-10-21 13:35:00,24.23,24.35,24.22,24.28,712700.0,18.5209,18.6126,18.5132,18.5591,712700.0
2008-10-21 13:40:00,24.29,24.34,24.2,24.24,776300.0,18.5667,18.6049,18.4979,18.5285,776300.0
2008-10-21 13:45:00,24.24,24.32,24.21,24.28,544600.0,18.5285,18.5896,18.5056,18.5591,544600.0
2008-10-21 13:50:00,24.28,24.28,24.16,24.17,567100.0,18.5591,18.5591,18.4673,18.475,567100.0
2008-10-21 13:55:00,24.16,24.19,24.06,24.19,697000.0,18.4673,18.4903,18.3909,18.4903,697000.0
2008-10-21 14:00:00,24.19,24.27,24.14,24.2,676200.0,18.4903,18.5514,18.4521,18.4979,676200.0
2008-10-21 14:05:00,24.2,24.25,24.1,24.18,521000.0,18.4979,18.5361,18.4215,18.4826,521000.0
2008-10-21 14:10:00,24.18,24.3,24.15,24.25,524600.0,18.4826,18.5744,18.4597,18.5361,524600.0
2008-10-21 14:15:00,24.25,24.49,24.25,24.44,831100.0,18.5361,18.7196,18.5361,18.6814,831100.0
2008-10-21 14:20:00,24.44,24.56,24.42,24.52,817300.0,18.6814,18.7731,18.6661,18.7425,817300.0
2008-10-21 14:25:00,24.51,24.63,24.45,24.62,656200.0,18.7349,18.8266,18.689,18.819,656200.0
2008-10-21 14:30:00,24.63,24.69,24.56,24.62,1031600.0,18.8266,18.8725,18.7731,18.819,1031600.0
2008-10-21 14:35:00,24.63,24.74,24.6,24.74,746800.0,18.8266,18.9107,18.8037,18.9107,746800.0
2008-10-21 14:40:00,24.74,24.82,24.7,24.77,943600.0,18.9107,18.9718,18.8801,18.9336,943600.0
2008-10-21 14:45:00,24.77,24.89,24.71,24.73,1321700.0,18.9336,19.0253,18.8878,18.903,1321700.0
2008-10-21 14:50:00,24.73,24.77,24.63,24.75,885400.0,18.903,18.9336,18.8266,18.9183,885400.0
2008-10-21 14:55:00,24.75,24.78,24.63,24.77,745900.0,18.9183,18.9413,18.8266,18.9336,745900.0
2008-10-21 15:00:00,24.77,24.92,24.73,24.92,927100.0,18.9336,19.0483,18.903,19.0483,927100.0
2008-10-21 15:05:00,24.92,24.92,24.13,24.75,822900.0,19.0483,19.0483,18.4444,18.9183,822900.0
2008-10-21 15:10:00,24.75,24.85,24.68,24.74,901100.0,18.9183,18.9948,18.8648,18.9107,901100.0
2008-10-21 15:15:00,24.73,24.74,24.5,24.5,757500.0,18.903,18.9107,18.7272,18.7272,757500.0
2008-10-21 15:20:00,24.5,24.63,24.35,24.51,1190000.0,18.7272,18.8266,18.6126,18.7349,1190000.0
2008-10-21 15:25:00,24.51,24.59,24.35,24.35,1158500.0,18.7349,18.796,18.6126,18.6126,1158500.0
2008-10-21 15:30:00,24.35,24.41,23.97,24.23,1394800.0,18.6126,18.6584,18.3221,18.5209,1394800.0
2008-10-21 15:35:00,24.24,24.35,24.18,24.2,1006600.0,18.5285,18.6126,18.4826,18.4979,1006600.0
2008-10-21 15:40:00,24.2,24.39,24.15,24.17,1295000.0,18.4979,18.6432,18.4597,18.475,1295000.0
2008-10-21 15:45:00,24.18,24.18,23.92,24.07,1673300.0,18.4826,18.4826,18.2839,18.3986,1673300.0
2008-10-21 15:50:00,24.07,24.3,24.06,24.23,1541600.0,18.3986,18.5744,18.3909,18.5209,1541600.0
2008-10-21 15:55:00,24.24,24.24,23.98,23.99,1496200.0,18.5285,18.5285,18.3298,18.3374,1496200.0
2008-10-22 09:30:00,23.44,23.84,23.31,23.8,1803200.0,17.917,18.2227,17.8176,18.1922,1803200.0
2008-10-22 09:35:00,23.83,24.07,23.66,24.04,2145400.0,18.2151,18.3986,18.0852,18.3756,2145400.0
2008-10-22 09:40:00,24.03,24.18,23.9,23.96,2085700.0,18.368,18.4826,18.2686,18.3145,2085700.0
2008-10-22 09:45:00,23.96,24.02,23.66,23.75,1640300.0,18.3145,18.3603,18.0852,18.1539,1640300.0
2008-10-22 09:50:00,23.75,23.86,23.54,23.81,1761100.0,18.1539,18.238,17.9934,18.1998,1761100.0
2008-10-22 09:55:00,23.84,23.94,23.54,23.56,1403400.0,18.2227,18.2992,17.9934,18.0087,1403400.0
2008-10-22 10:00:00,23.57,23.75,23.5,23.71,1885500.0,18.0164,18.1539,17.9629,18.1234,1885500.0
2008-10-22 10:05:00,23.71,24.08,23.69,23.71,2025600.0,18.1234,18.4062,18.1081,18.1234,2025600.0
2008-10-22 10:10:00,23.71,24.27,23.7,24.2,1952400.0,18.1234,18.5514,18.1157,18.4979,1952400.0
2008-10-22 10:15:00,24.2,24.34,23.89,24.2,1381100.0,18.4979,18.6049,18.261,18.4979,1381100.0
2008-10-22 10:20:00,24.21,24.36,24.15,24.22,1309900.0,18.5056,18.6202,18.4597,18.5132,1309900.0
2008-10-22 10:25:00,24.22,24.22,23.96,24.05,1207500.0,18.5132,18.5132,18.3145,18.3833,1207500.0
2008-10-22 10:30:00,24.04,24.21,23.99,24.16,903900.0,18.3756,18.5056,18.3374,18.4673,903900.0
2008-10-22 10:35:00,24.15,24.34,24.07,24.29,1153300.0,18.4597,18.6049,18.3986,18.5667,1153300.0
2008-10-22 10:40:00,24.28,24.39,24.2,24.31,1017400.0,18.5591,18.6432,18.4979,18.582,1017400.0
2008-10-22 10:45:00,24.3,24.39,24.08,24.32,1624500.0,18.5744,18.6432,18.4062,18.5896,1624500.0
2008-10-22 10:50:00,24.32,24.36,24.17,24.24,827800.0,18.5896,18.6202,18.475,18.5285,827800.0
2008-10-22 10:55:00,24.24,24.28,24.13,24.19,732600.0,18.5285,18.5591,18.4444,18.4903,732600.0
2008-10-22 11:00:00,24.18,24.18,23.97,24.06,1052600.0,18.4826,18.4826,18.3221,18.3909,1052600.0
2008-10-22 11:05:00,24.05,24.05,23.8,23.9,1515500.0,18.3833,18.3833,18.1922,18.2686,1515500.0
2008-10-22 11:10:00,23.9,23.97,23.82,23.84,867100.0,18.2686,18.3221,18.2075,18.2227,867100.0
2008-10-22 11:15:00,23.84,23.94,23.8,23.87,738300.0,18.2227,18.2992,18.1922,18.2457,738300.0
2008-10-22 11:20:00,23.87,23.89,23.72,23.88,872100.0,18.2457,18.261,18.131,18.2533,872100.0
2008-10-22 11:25:00,23.87,23.87,23.72,23.8,631400.0,18.2457,18.2457,18.131,18.1922,631400.0
2008-10-22 11:30:00,23.8,23.86,23.74,23.75,866200.0,18.1922,18.238,18.1463,18.1539,866200.0
2008-10-22 11:35:00,23.75,23.77,23.58,23.74,862000.0,18.1539,18.1692,18.024,18.1463,862000.0
2008-10-22 11:40:00,23.74,23.98,23.73,23.83,1081800.0,18.1463,18.3298,18.1387,18.2151,1081800.0
2008-10-22 11:45:00,23.83,23.95,23.8,23.92,677300.0,18.2151,18.3068,18.1922,18.2839,677300.0
2008-10-22 11:50:00,23.92,23.93,23.77,23.78,553400.0,18.2839,18.2915,18.1692,18.1769,553400.0
2008-10-22 11:55:00,23.77,23.86,23.74,23.77,454000.0,18.1692,18.238,18.1463,18.1692,454000.0
2008-10-22 12:00:00,23.77,23.8,23.66,23.67,477200.0,18.1692,18.1922,18.0852,18.0928,477200.0
2008-10-22 12:05:00,23.67,23.8,23.65,23.75,410300.0,18.0928,18.1922,18.0775,18.1539,410300.0
2008-10-22 12:10:00,23.75,23.75,23.57,23.61,727200.0,18.1539,18.1539,18.0164,18.0469,727200.0
2008-10-22 12:15:00,23.6,23.72,23.5,23.7,561500.0,18.0393,18.131,17.9629,18.1157,561500.0
2008-10-22 12:20:00,23.7,23.9,23.7,23.84,784200.0,18.1157,18.2686,18.1157,18.2227,784200.0
2008-10-22 12:25:00,23.84,23.92,23.75,23.76,668600.0,18.2227,18.2839,18.1539,18.1616,668600.0
2008-10-22 12:30:00,23.76,23.8,23.7,23.72,378200.0,18.1616,18.1922,18.1157,18.131,378200.0
2008-10-22 12:35:00,23.71,23.75,23.64,23.66,445800.0,18.1234,18.1539,18.0699,18.0852,445800.0
2008-10-22 12:40:00,23.65,23.68,23.6,23.64,315700.0,18.0775,18.1004,18.0393,18.0699,315700.0
2008-10-22 12:45:00,23.65,23.68,23.5,23.55,614100.0,18.0775,18.1004,17.9629,18.0011,614100.0
2008-10-22 12:50:00,23.56,23.65,23.53,23.58,431800.0,18.0087,18.0775,17.9858,18.024,431800.0
2008-10-22 12:55:00,23.58,23.65,23.52,23.54,669600.0,18.024,18.0775,17.9781,17.9934,669600.0
2008-10-22 13:00:00,23.55,23.55,23.4,23.48,1102100.0,18.0011,18.0011,17.8864,17.9476,1102100.0
2008-10-22 13:05:00,23.48,23.53,23.42,23.48,849700.0,17.9476,17.9858,17.9017,17.9476,849700.0
2008-10-22 13:10:00,23.48,23.51,23.35,23.4,880900.0,17.9476,17.9705,17.8482,17.8864,880900.0
2008-10-22 13:15:00,23.4,23.43,23.26,23.28,957600.0,17.8864,17.9093,17.7794,17.7947,957600.0
2008-10-22 13:20:00,23.28,23.32,23.07,23.09,993900.0,17.7947,17.8253,17.6342,17.6495,993900.0
2008-10-22 13:25:00,23.09,23.22,23.03,23.21,1086900.0,17.6495,17.7488,17.6036,17.7412,1086900.0
2008-10-22 13:30:00,23.2,23.22,23.0,23.01,1107900.0,17.7335,17.7488,17.5807,17.5883,1107900.0
2008-10-22 13:35:00,23.01,23.1,22.9,23.03,1418900.0,17.5883,17.6571,17.5042,17.6036,1418900.0
2008-10-22 13:40:00,23.03,23.21,23.01,23.1,802800.0,17.6036,17.7412,17.5883,17.6571,802800.0
2008-10-22 13:45:00,23.1,23.35,23.09,23.28,957900.0,17.6571,17.8482,17.6495,17.7947,957900.0
2008-10-22 13:50:00,23.28,23.28,23.05,23.17,797800.0,17.7947,17.7947,17.6189,17.7106,797800.0
2008-10-22 13:55:00,23.16,23.21,23.02,23.16,623100.0,17.703,17.7412,17.596,17.703,623100.0
2008-10-22 14:00:00,23.16,23.17,23.04,23.06,535900.0,17.703,17.7106,17.6112,17.6265,535900.0
2008-10-22 14:05:00,23.05,23.16,23.01,23.04,667000.0,17.6189,17.703,17.5883,17.6112,667000.0
2008-10-22 14:10:00,23.03,24.07,22.95,22.99,896900.0,17.6036,18.3986,17.5424,17.573,896900.0
2008-10-22 14:15:00,22.98,23.06,22.89,23.05,773100.0,17.5654,17.6265,17.4966,17.6189,773100.0
2008-10-22 14:20:00,23.05,23.18,23.02,23.13,917900.0,17.6189,17.7183,17.596,17.68,917900.0
2008-10-22 14:25:00,23.13,23.15,22.92,23.05,1007300.0,17.68,17.6953,17.5195,17.6189,1007300.0
2008-10-22 14:30:00,23.05,23.06,22.84,22.93,890100.0,17.6189,17.6265,17.4584,17.5272,890100.0
2008-10-22 14:35:00,22.93,22.96,22.81,22.89,776300.0,17.5272,17.5501,17.4354,17.4966,776300.0
2008-10-22 14:40:00,22.89,22.89,22.63,22.74,1136500.0,17.4966,17.4966,17.2978,17.3819,1136500.0
2008-10-22 14:45:00,22.74,22.86,22.7,22.77,630500.0,17.3819,17.4737,17.3514,17.4049,630500.0
2008-10-22 14:50:00,22.78,22.86,22.6,22.61,817600.0,17.4125,17.4737,17.2749,17.2826,817600.0
2008-10-22 14:55:00,22.61,22.82,22.58,22.77,964700.0,17.2826,17.4431,17.2596,17.4049,964700.0
2008-10-22 15:00:00,22.77,22.91,22.69,22.8,951700.0,17.4049,17.5119,17.3437,17.4278,951700.0
2008-10-22 15:05:00,22.8,22.9,22.69,22.89,931900.0,17.4278,17.5042,17.3437,17.4966,931900.0
2008-10-22 15:10:00,22.9,22.93,22.65,22.7,1034900.0,17.5042,17.5272,17.3131,17.3514,1034900.0
2008-10-22 15:15:00,22.7,22.75,22.57,22.58,1134500.0,17.3514,17.3896,17.252,17.2596,1134500.0
2008-10-22 15:20:00,22.58,22.75,22.53,22.71,1472100.0,17.2596,17.3896,17.2214,17.359,1472100.0
2008-10-22 15:25:00,22.71,22.87,22.63,22.66,1281700.0,17.359,17.4813,17.2978,17.3208,1281700.0
2008-10-22 15:30:00,22.66,22.69,22.31,22.32,1654700.0,17.3208,17.3437,17.0532,17.0609,1654700.0
2008-10-22 15:35:00,22.32,22.45,22.01,22.02,2707200.0,17.0609,17.1603,16.8239,16.8316,2707200.0
2008-10-22 15:40:00,22.01,23.74,21.66,21.95,3584600.0,16.8239,18.1463,16.5564,16.7781,3584600.0
2008-10-22 15:45:00,21.93,22.3,21.85,22.12,2972700.0,16.7628,17.0456,16.7016,16.908,2972700.0
2008-10-22 15:50:00,22.12,22.79,22.1,22.47,3263000.0,16.908,17.4201,16.8927,17.1755,3263000.0
2008-10-22 15:55:00,22.5,22.89,22.29,22.81,4864400.0,17.1985,17.4966,17.038,17.4354,4864400.0
2008-10-23 09:30:00,22.66,22.92,22.31,22.9,1686200.0,17.3208,17.5195,17.0532,17.5042,1686200.0
2008-10-23 09:35:00,22.92,23.09,22.43,22.57,1717100.0,17.5195,17.6495,17.145,17.252,1717100.0
2008-10-23 09:40:00,22.57,22.74,22.02,22.19,1725300.0,17.252,17.3819,16.8316,16.9615,1725300.0
2008-10-23 09:45:00,22.19,22.26,22.05,22.06,1314900.0,16.9615,17.015,16.8545,16.8622,1314900.0
2008-10-23 09:50:00,22.06,22.49,22.01,22.45,1788300.0,16.8622,17.1908,16.8239,17.1603,1788300.0
2008-10-23 09:55:00,22.44,22.7,22.39,22.66,1550800.0,17.1526,17.3514,17.1144,17.3208,1550800.0
2008-10-23 10:00:00,22.66,22.84,22.61,22.61,1715300.0,17.3208,17.4584,17.2826,17.2826,1715300.0
2008-10-23 10:05:00,22.61,22.9,22.55,22.71,1217000.0,17.2826,17.5042,17.2367,17.359,1217000.0
2008-10-23 10:10:00,22.7,22.97,22.66,22.87,1338400.0,17.3514,17.5577,17.3208,17.4813,1338400.0
2008-10-23 10:15:00,22.88,22.9,22.63,22.76,1107700.0,17.4889,17.5042,17.2978,17.3972,1107700.0
2008-10-23 10:20:00,22.76,22.93,22.67,22.69,1322900.0,17.3972,17.5272,17.3284,17.3437,1322900.0
2008-10-23 10:25:00,22.69,22.74,22.51,22.59,816900.0,17.3437,17.3819,17.2061,17.2673,816900.0
2008-10-23 10:30:00,22.6,22.83,22.55,22.72,860400.0,17.2749,17.4507,17.2367,17.3666,860400.0
2008-10-23 10:35:00,22.73,22.83,22.56,22.68,801600.0,17.3743,17.4507,17.2443,17.3361,801600.0
2008-10-23 10:40:00,22.67,23.05,22.61,23.05,1318100.0,17.3284,17.6189,17.2826,17.6189,1318100.0
2008-10-23 10:45:00,23.05,23.16,22.78,22.79,1492400.0,17.6189,17.703,17.4125,17.4201,1492400.0
2008-10-23 10:50:00,22.8,22.94,22.8,22.92,997000.0,17.4278,17.5348,17.4278,17.5195,997000.0
2008-10-23 10:55:00,22.91,23.08,22.81,22.98,1211900.0,17.5119,17.6418,17.4354,17.5654,1211900.0
2008-10-23 11:00:00,22.98,23.08,22.93,22.94,1190400.0,17.5654,17.6418,17.5272,17.5348,1190400.0
2008-10-23 11:05:00,22.94,23.02,22.78,22.97,734200.0,17.5348,17.596,17.4125,17.5577,734200.0
2008-10-23 11:10:00,22.97,23.03,22.88,22.92,717200.0,17.5577,17.6036,17.4889,17.5195,717200.0
2008-10-23 11:15:00,22.93,23.05,22.87,22.95,759400.0,17.5272,17.6189,17.4813,17.5424,759400.0
2008-10-23 11:20:00,22.95,23.05,22.9,23.0,733600.0,17.5424,17.6189,17.5042,17.5807,733600.0
2008-10-23 11:25:00,23.0,23.02,22.9,22.99,650100.0,17.5807,17.596,17.5042,17.573,650100.0
2008-10-23 11:30:00,22.98,23.05,22.95,23.03,893300.0,17.5654,17.6189,17.5424,17.6036,893300.0
2008-10-23 11:35:00,23.02,23.15,22.99,23.07,931900.0,17.596,17.6953,17.573,17.6342,931900.0
2008-10-23 11:40:00,23.07,23.09,22.84,22.85,801800.0,17.6342,17.6495,17.4584,17.466,801800.0
2008-10-23 11:45:00,22.85,22.98,22.76,22.93,881000.0,17.466,17.5654,17.3972,17.5272,881000.0
2008-10-23 11:50:00,22.93,23.04,22.75,22.8,862000.0,17.5272,17.6112,17.3896,17.4278,862000.0
2008-10-23 11:55:00,22.8,22.89,22.7,22.87,680300.0,17.4278,17.4966,17.3514,17.4813,680300.0
2008-10-23 12:00:00,22.87,22.89,22.6,22.61,556400.0,17.4813,17.4966,17.2749,17.2826,556400.0
2008-10-23 12:05:00,22.62,22.7,22.55,22.55,769800.0,17.2902,17.3514,17.2367,17.2367,769800.0
2008-10-23 12:10:00,22.55,22.67,22.52,22.64,779900.0,17.2367,17.3284,17.2138,17.3055,779900.0
2008-10-23 12:15:00,22.63,22.72,22.29,22.29,1119700.0,17.2978,17.3666,17.038,17.038,1119700.0
2008-10-23 12:20:00,22.29,22.43,22.17,22.21,980400.0,17.038,17.145,16.9462,16.9768,980400.0
2008-10-23 12:25:00,22.2,22.28,22.1,22.18,999100.0,16.9692,17.0303,16.8927,16.9539,999100.0
2008-10-23 12:30:00,22.18,22.28,22.09,22.12,897400.0,16.9539,17.0303,16.8851,16.908,897400.0
2008-10-23 12:35:00,22.12,22.2,22.03,22.08,1199900.0,16.908,16.9692,16.8392,16.8774,1199900.0
2008-10-23 12:40:00,22.08,22.12,21.96,22.09,1357100.0,16.8774,16.908,16.7857,16.8851,1357100.0
2008-10-23 12:45:00,22.09,22.32,22.08,22.17,921500.0,16.8851,17.0609,16.8774,16.9462,921500.0
2008-10-23 12:50:00,22.17,22.29,22.14,22.17,777800.0,16.9462,17.038,16.9233,16.9462,777800.0
2008-10-23 12:55:00,22.17,22.24,22.08,22.18,1175800.0,16.9462,16.9997,16.8774,16.9539,1175800.0
2008-10-23 13:00:00,22.18,22.3,22.15,22.21,999900.0,16.9539,17.0456,16.9309,16.9768,999900.0
2008-10-23 13:05:00,22.21,22.3,22.08,22.24,900400.0,16.9768,17.0456,16.8774,16.9997,900400.0
2008-10-23 13:10:00,22.23,22.41,22.19,22.37,1304000.0,16.9921,17.1297,16.9615,17.0991,1304000.0
2008-10-23 13:15:00,22.37,22.64,22.3,22.61,1226000.0,17.0991,17.3055,17.0456,17.2826,1226000.0
2008-10-23 13:20:00,22.62,22.62,22.43,22.45,1147900.0,17.2902,17.2902,17.145,17.1603,1147900.0
2008-10-23 13:25:00,22.46,22.54,22.26,22.26,716000.0,17.1679,17.2291,17.015,17.015,716000.0
2008-10-23 13:30:00,22.26,22.38,22.24,22.28,1174200.0,17.015,17.1068,16.9997,17.0303,1174200.0
2008-10-23 13:35:00,22.28,22.46,22.23,22.28,1076900.0,17.0303,17.1679,16.9921,17.0303,1076900.0
2008-10-23 13:40:00,22.28,22.4,22.18,22.31,988000.0,17.0303,17.122,16.9539,17.0532,988000.0
2008-10-23 13:45:00,22.3,22.34,22.2,22.28,1192800.0,17.0456,17.0762,16.9692,17.0303,1192800.0
2008-10-23 13:50:00,22.28,22.39,22.2,22.3,1099300.0,17.0303,17.1144,16.9692,17.0456,1099300.0
2008-10-23 13:55:00,22.3,22.35,22.23,22.28,817600.0,17.0456,17.0838,16.9921,17.0303,817600.0
2008-10-23 14:00:00,22.28,22.3,21.86,21.92,1344900.0,17.0303,17.0456,16.7093,16.7551,1344900.0
2008-10-23 14:05:00,21.93,22.13,21.9,22.08,824100.0,16.7628,16.9157,16.7399,16.8774,824100.0
2008-10-23 14:10:00,22.08,22.16,21.87,21.98,724700.0,16.8774,16.9386,16.7169,16.801,724700.0
2008-10-23 14:15:00,21.99,22.05,21.75,21.75,1108000.0,16.8086,16.8545,16.6252,16.6252,1108000.0
2008-10-23 14:20:00,21.75,21.96,21.65,21.88,1297200.0,16.6252,16.7857,16.5488,16.7246,1297200.0
2008-10-23 14:25:00,21.88,22.06,21.87,22.03,1145800.0,16.7246,16.8622,16.7169,16.8392,1145800.0
2008-10-23 14:30:00,22.03,22.3,21.9,22.07,1070700.0,16.8392,17.0456,16.7399,16.8698,1070700.0
2008-10-23 14:35:00,22.07,22.27,21.92,22.25,1000900.0,16.8698,17.0227,16.7551,17.0074,1000900.0
2008-10-23 14:40:00,22.25,22.26,21.95,22.06,683000.0,17.0074,17.015,16.7781,16.8622,683000.0
2008-10-23 14:45:00,22.07,22.18,21.75,21.75,935600.0,16.8698,16.9539,16.6252,16.6252,935600.0
2008-10-23 14:50:00,21.75,21.96,21.75,21.88,1002900.0,16.6252,16.7857,16.6252,16.7246,1002900.0
2008-10-23 14:55:00,21.88,21.89,21.7,21.72,1156000.0,16.7246,16.7322,16.587,16.6023,1156000.0
2008-10-23 15:00:00,21.72,21.99,21.67,21.83,1255700.0,16.6023,16.8086,16.564,16.6863,1255700.0
2008-10-23 15:05:00,21.84,22.15,21.77,22.11,1757600.0,16.694,16.9309,16.6405,16.9004,1757600.0
2008-10-23 15:10:00,22.12,22.4,22.04,22.3,1791300.0,16.908,17.122,16.8469,17.0456,1791300.0
2008-10-23 15:15:00,22.27,22.31,22.0,22.02,1281800.0,17.0227,17.0532,16.8163,16.8316,1281800.0
2008-10-23 15:20:00,22.02,22.3,21.98,22.22,1377600.0,16.8316,17.0456,16.801,16.9845,1377600.0
2008-10-23 15:25:00,22.22,22.24,22.02,22.08,1211400.0,16.9845,16.9997,16.8316,16.8774,1211400.0
2008-10-23 15:30:00,22.1,22.15,21.71,22.02,1421700.0,16.8927,16.9309,16.5946,16.8316,1421700.0
2008-10-23 15:35:00,22.02,22.13,21.65,21.65,1514800.0,16.8316,16.9157,16.5488,16.5488,1514800.0
2008-10-23 15:40:00,21.66,22.34,21.56,22.33,2485300.0,16.5564,17.0762,16.48,17.0685,2485300.0
2008-10-23 15:45:00,22.34,22.91,22.32,22.9,2556700.0,17.0762,17.5119,17.0609,17.5042,2556700.0
2008-10-23 15:50:00,22.9,22.91,22.52,22.64,2757500.0,17.5042,17.5119,17.2138,17.3055,2757500.0
2008-10-23 15:55:00,22.63,23.2,22.6,22.98,2894700.0,17.2978,17.7335,17.2749,17.5654,2894700.0
2008-10-24 09:30:00,20.5,21.56,20.49,21.43,2881000.0,15.6697,16.48,15.6621,16.3806,2881000.0
2008-10-24 09:35:00,21.43,22.27,21.13,21.53,3255000.0,16.3806,17.0227,16.1513,16.457,3255000.0
2008-10-24 09:40:00,21.53,21.81,21.21,21.32,2136300.0,16.457,16.6711,16.2124,16.2965,2136300.0
2008-10-24 09:45:00,21.32,21.78,21.26,21.58,2383200.0,16.2965,16.6481,16.2507,16.4953,2383200.0
2008-10-24 09:50:00,21.59,21.84,21.45,21.72,2385200.0,16.5029,16.694,16.3959,16.6023,2385200.0
2008-10-24 09:55:00,21.73,21.97,21.55,21.69,1902000.0,16.6099,16.7934,16.4723,16.5793,1902000.0
2008-10-24 10:00:00,21.68,21.98,21.58,21.65,2140200.0,16.5717,16.801,16.4953,16.5488,2140200.0
2008-10-24 10:05:00,21.65,21.78,21.46,21.59,1957700.0,16.5488,16.6481,16.4035,16.5029,1957700.0
2008-10-24 10:10:00,21.58,21.61,21.31,21.39,1823500.0,16.4953,16.5182,16.2889,16.35,1823500.0
2008-10-24 10:15:00,21.39,21.51,21.33,21.5,1872700.0,16.35,16.4417,16.3042,16.4341,1872700.0
2008-10-24 10:20:00,21.5,21.67,21.36,21.36,1153300.0,16.4341,16.564,16.3271,16.3271,1153300.0
2008-10-24 10:25:00,21.36,21.48,21.2,21.43,1303000.0,16.3271,16.4188,16.2048,16.3806,1303000.0
2008-10-24 10:30:00,21.43,21.53,21.3,21.48,943600.0,16.3806,16.457,16.2812,16.4188,943600.0
2008-10-24 10:35:00,21.43,21.59,21.0,21.44,1042600.0,16.3806,16.5029,16.0519,16.3882,1042600.0
2008-10-24 10:40:00,21.43,21.47,21.32,21.43,1132300.0,16.3806,16.4112,16.2965,16.3806,1132300.0
2008-10-24 10:45:00,21.43,21.49,21.27,21.35,1011200.0,16.3806,16.4265,16.2583,16.3194,1011200.0
2008-10-24 10:50:00,21.35,21.45,21.3,21.37,951700.0,16.3194,16.3959,16.2812,16.3347,951700.0
2008-10-24 10:55:00,21.37,21.42,21.27,21.38,942800.0,16.3347,16.373,16.2583,16.3424,942800.0
2008-10-24 11:00:00,21.39,21.5,21.38,21.41,1135100.0,16.35,16.4341,16.3424,16.3653,1135100.0
2008-10-24 11:05:00,21.41,21.55,21.4,21.53,1116200.0,16.3653,16.4723,16.3577,16.457,1116200.0
2008-10-24 11:10:00,21.53,21.57,21.4,21.48,738200.0,16.457,16.4876,16.3577,16.4188,738200.0
2008-10-24 11:15:00,21.48,21.49,21.32,21.45,859100.0,16.4188,16.4265,16.2965,16.3959,859100.0
2008-10-24 11:20:00,21.44,21.68,21.41,21.55,1744500.0,16.3882,16.5717,16.3653,16.4723,1744500.0
2008-10-24 11:25:00,21.55,21.58,21.43,21.47,1172800.0,16.4723,16.4953,16.3806,16.4112,1172800.0
2008-10-24 11:30:00,21.46,21.55,21.33,21.39,1011500.0,16.4035,16.4723,16.3042,16.35,1011500.0
2008-10-24 11:35:00,21.38,21.67,21.38,21.62,1108200.0,16.3424,16.564,16.3424,16.5258,1108200.0
2008-10-24 11:40:00,21.62,21.64,21.51,21.52,960400.0,16.5258,16.5411,16.4417,16.4494,960400.0
2008-10-24 11:45:00,21.55,21.56,21.4,21.44,1060500.0,16.4723,16.48,16.3577,16.3882,1060500.0
2008-10-24 11:50:00,21.44,21.45,21.3,21.34,1075300.0,16.3882,16.3959,16.2812,16.3118,1075300.0
2008-10-24 11:55:00,21.34,21.42,21.31,21.32,808900.0,16.3118,16.373,16.2889,16.2965,808900.0
2008-10-24 12:00:00,21.32,21.34,21.19,21.31,1283700.0,16.2965,16.3118,16.1971,16.2889,1283700.0
2008-10-24 12:05:00,21.31,21.35,21.15,21.23,1196900.0,16.2889,16.3194,16.1666,16.2277,1196900.0
2008-10-24 12:10:00,21.23,21.35,21.16,21.27,862800.0,16.2277,16.3194,16.1742,16.2583,862800.0
2008-10-24 12:15:00,21.27,21.33,21.19,21.29,903200.0,16.2583,16.3042,16.1971,16.2736,903200.0
2008-10-24 12:20:00,21.29,21.35,21.14,21.14,711200.0,16.2736,16.3194,16.1589,16.1589,711200.0
2008-10-24 12:25:00,21.14,21.23,21.12,21.13,793000.0,16.1589,16.2277,16.1436,16.1513,793000.0
2008-10-24 12:30:00,21.13,21.2,21.1,21.14,671200.0,16.1513,16.2048,16.1284,16.1589,671200.0
2008-10-24 12:35:00,21.15,21.2,21.11,21.11,834500.0,16.1666,16.2048,16.136,16.136,834500.0
2008-10-24 12:40:00,21.11,21.11,20.95,20.96,1647900.0,16.136,16.136,16.0137,16.0213,1647900.0
2008-10-24 12:45:00,20.96,20.98,20.75,20.85,1419100.0,16.0213,16.0366,15.8608,15.9373,1419100.0
2008-10-24 12:50:00,20.85,21.03,20.84,21.0,1010200.0,15.9373,16.0748,15.9296,16.0519,1010200.0
2008-10-24 12:55:00,21.0,21.15,20.98,21.05,827200.0,16.0519,16.1666,16.0366,16.0901,827200.0
2008-10-24 13:00:00,21.05,21.18,21.03,21.12,704000.0,16.0901,16.1895,16.0748,16.1436,704000.0
2008-10-24 13:05:00,21.12,21.24,21.1,21.17,788700.0,16.1436,16.2354,16.1284,16.1819,788700.0
2008-10-24 13:10:00,21.17,21.22,21.12,21.21,823200.0,16.1819,16.2201,16.1436,16.2124,823200.0
2008-10-24 13:15:00,21.21,21.52,21.2,21.5,1513200.0,16.2124,16.4494,16.2048,16.4341,1513200.0
2008-10-24 13:20:00,21.5,21.51,21.35,21.45,1944900.0,16.4341,16.4417,16.3194,16.3959,1944900.0
2008-10-24 13:25:00,21.45,21.53,21.34,21.36,1056100.0,16.3959,16.457,16.3118,16.3271,1056100.0
2008-10-24 13:30:00,21.37,21.37,21.15,21.22,952800.0,16.3347,16.3347,16.1666,16.2201,952800.0
2008-10-24 13:35:00,21.22,21.37,21.22,21.26,969500.0,16.2201,16.3347,16.2201,16.2507,969500.0
2008-10-24 13:40:00,21.26,21.3,21.2,21.24,603500.0,16.2507,16.2812,16.2048,16.2354,603500.0
2008-10-24 13:45:00,21.23,21.26,21.03,21.03,773800.0,16.2277,16.2507,16.0748,16.0748,773800.0
2008-10-24 13:50:00,21.03,21.18,21.0,21.0,1418400.0,16.0748,16.1895,16.0519,16.0519,1418400.0
2008-10-24 13:55:00,21.01,21.1,20.9,20.91,1046100.0,16.0596,16.1284,15.9755,15.9831,1046100.0
2008-10-24 14:00:00,20.91,21.14,20.9,21.1,1270200.0,15.9831,16.1589,15.9755,16.1284,1270200.0
2008-10-24 14:05:00,21.1,21.19,21.02,21.18,1110300.0,16.1284,16.1971,16.0672,16.1895,1110300.0
2008-10-24 14:10:00,21.18,21.31,21.12,21.2,1259500.0,16.1895,16.2889,16.1436,16.2048,1259500.0
2008-10-24 14:15:00,21.19,21.33,21.13,21.32,1250500.0,16.1971,16.3042,16.1513,16.2965,1250500.0
2008-10-24 14:20:00,21.31,21.4,21.25,21.32,1318200.0,16.2889,16.3577,16.243,16.2965,1318200.0
2008-10-24 14:25:00,21.32,21.38,21.18,21.33,863400.0,16.2965,16.3424,16.1895,16.3042,863400.0
2008-10-24 14:30:00,21.32,21.55,21.24,21.45,1199500.0,16.2965,16.4723,16.2354,16.3959,1199500.0
2008-10-24 14:35:00,21.44,21.47,21.37,21.39,946900.0,16.3882,16.4112,16.3347,16.35,946900.0
2008-10-24 14:40:00,21.4,21.55,21.33,21.39,1100600.0,16.3577,16.4723,16.3042,16.35,1100600.0
2008-10-24 14:45:00,21.4,21.41,21.21,21.26,859200.0,16.3577,16.3653,16.2124,16.2507,859200.0
2008-10-24 14:50:00,21.28,21.41,21.24,21.36,749900.0,16.2659,16.3653,16.2354,16.3271,749900.0
2008-10-24 14:55:00,21.36,21.7,21.33,21.62,1301400.0,16.3271,16.587,16.3042,16.5258,1301400.0
2008-10-24 15:00:00,21.62,21.99,21.56,21.7,2208700.0,16.5258,16.8086,16.48,16.587,2208700.0
2008-10-24 15:05:00,21.72,21.82,21.67,21.75,1116100.0,16.6023,16.6787,16.564,16.6252,1116100.0
2008-10-24 15:10:00,21.74,21.93,21.6,21.61,1180000.0,16.6176,16.7628,16.5105,16.5182,1180000.0
2008-10-24 15:15:00,21.6,21.67,21.37,21.39,1258800.0,16.5105,16.564,16.3347,16.35,1258800.0
2008-10-24 15:20:00,21.4,21.72,21.35,21.72,1196700.0,16.3577,16.6023,16.3194,16.6023,1196700.0
2008-10-24 15:25:00,21.72,21.74,21.54,21.71,1239200.0,16.6023,16.6176,16.4647,16.5946,1239200.0
2008-10-24 15:30:00,21.71,21.72,21.35,21.53,1319300.0,16.5946,16.6023,16.3194,16.457,1319300.0
2008-10-24 15:35:00,21.52,21.53,21.21,21.34,1080900.0,16.4494,16.457,16.2124,16.3118,1080900.0
2008-10-24 15:40:00,21.34,21.5,21.24,21.37,1746400.0,16.3118,16.4341,16.2354,16.3347,1746400.0
2008-10-24 15:45:00,21.38,21.47,21.25,21.43,1652500.0,16.3424,16.4112,16.243,16.3806,1652500.0
2008-10-24 15:50:00,21.43,21.74,21.34,21.61,1842900.0,16.3806,16.6176,16.3118,16.5182,1842900.0
2008-10-24 15:55:00,21.61,21.62,20.99,21.01,3391500.0,16.5182,16.5258,16.0443,16.0596,3391500.0
2008-10-27 09:30:00,20.87,21.0,20.55,20.75,2196800.0,15.9525,16.0519,15.7079,15.8608,2196800.0
2008-10-27 09:35:00,20.74,21.4,20.66,21.36,1760000.0,15.8532,16.3577,15.792,16.3271,1760000.0
2008-10-27 09:40:00,21.36,21.6,21.3,21.59,1308300.0,16.3271,16.5105,16.2812,16.5029,1308300.0
2008-10-27 09:45:00,21.57,21.6,21.12,21.17,1055600.0,16.4876,16.5105,16.1436,16.1819,1055600.0
2008-10-27 09:50:00,21.17,21.54,21.17,21.48,993600.0,16.1819,16.4647,16.1819,16.4188,993600.0
2008-10-27 09:55:00,21.48,21.6,21.32,21.41,954500.0,16.4188,16.5105,16.2965,16.3653,954500.0
2008-10-27 10:00:00,21.41,21.8,21.38,21.68,1320200.0,16.3653,16.6634,16.3424,16.5717,1320200.0
2008-10-27 10:05:00,21.68,21.73,21.4,21.45,1150200.0,16.5717,16.6099,16.3577,16.3959,1150200.0
2008-10-27 10:10:00,21.44,21.48,21.31,21.34,951500.0,16.3882,16.4188,16.2889,16.3118,951500.0
2008-10-27 10:15:00,21.35,21.46,21.26,21.26,860800.0,16.3194,16.4035,16.2507,16.2507,860800.0
2008-10-27 10:20:00,21.26,21.35,21.13,21.19,1320700.0,16.2507,16.3194,16.1513,16.1971,1320700.0
2008-10-27 10:25:00,21.21,21.41,21.18,21.21,794300.0,16.2124,16.3653,16.1895,16.2124,794300.0
2008-10-27 10:30:00,21.22,21.26,21.1,21.1,722500.0,16.2201,16.2507,16.1284,16.1284,722500.0
2008-10-27 10:35:00,21.11,21.21,21.03,21.17,857200.0,16.136,16.2124,16.0748,16.1819,857200.0
2008-10-27 10:40:00,21.17,21.19,20.99,21.13,808200.0,16.1819,16.1971,16.0443,16.1513,808200.0
2008-10-27 10:45:00,21.12,21.18,21.01,21.05,861500.0,16.1436,16.1895,16.0596,16.0901,861500.0
2008-10-27 10:50:00,21.04,21.2,20.9,20.93,891500.0,16.0825,16.2048,15.9755,15.9984,891500.0
2008-10-27 10:55:00,20.93,21.21,20.92,21.06,884300.0,15.9984,16.2124,15.9908,16.0978,884300.0
2008-10-27 11:00:00,21.06,21.17,21.02,21.11,615900.0,16.0978,16.1819,16.0672,16.136,615900.0
2008-10-27 11:05:00,21.1,21.3,21.03,21.27,790100.0,16.1284,16.2812,16.0748,16.2583,790100.0
2008-10-27 11:10:00,21.27,21.48,21.17,21.48,860500.0,16.2583,16.4188,16.1819,16.4188,860500.0
2008-10-27 11:15:00,21.48,21.5,21.16,21.18,778600.0,16.4188,16.4341,16.1742,16.1895,778600.0
2008-10-27 11:20:00,21.18,21.24,21.11,21.19,863800.0,16.1895,16.2354,16.136,16.1971,863800.0
2008-10-27 11:25:00,21.18,21.2,21.02,21.19,798000.0,16.1895,16.2048,16.0672,16.1971,798000.0
2008-10-27 11:30:00,21.19,21.2,21.01,21.03,638300.0,16.1971,16.2048,16.0596,16.0748,638300.0
2008-10-27 11:35:00,21.04,21.14,21.01,21.02,648800.0,16.0825,16.1589,16.0596,16.0672,648800.0
2008-10-27 11:40:00,21.02,21.17,20.96,21.1,619700.0,16.0672,16.1819,16.0213,16.1284,619700.0
2008-10-27 11:45:00,21.1,21.2,21.0,21.0,530700.0,16.1284,16.2048,16.0519,16.0519,530700.0
2008-10-27 11:50:00,21.0,21.15,20.96,21.06,583600.0,16.0519,16.1666,16.0213,16.0978,583600.0
2008-10-27 11:55:00,21.06,21.15,21.01,21.14,528700.0,16.0978,16.1666,16.0596,16.1589,528700.0
2008-10-27 12:00:00,21.13,21.29,21.11,21.19,694800.0,16.1513,16.2736,16.136,16.1971,694800.0
2008-10-27 12:05:00,21.19,21.38,21.16,21.34,534400.0,16.1971,16.3424,16.1742,16.3118,534400.0
2008-10-27 12:10:00,21.34,21.4,21.27,21.33,597600.0,16.3118,16.3577,16.2583,16.3042,597600.0
2008-10-27 12:15:00,21.33,21.33,21.19,21.27,561800.0,16.3042,16.3042,16.1971,16.2583,561800.0
2008-10-27 12:20:00,21.27,21.35,21.25,21.32,402500.0,16.2583,16.3194,16.243,16.2965,402500.0
2008-10-27 12:25:00,21.32,21.34,21.11,21.17,751400.0,16.2965,16.3118,16.136,16.1819,751400.0
2008-10-27 12:30:00,21.17,21.35,21.11,21.35,448300.0,16.1819,16.3194,16.136,16.3194,448300.0
2008-10-27 12:35:00,21.34,21.4,21.29,21.34,538700.0,16.3118,16.3577,16.2736,16.3118,538700.0
2008-10-27 12:40:00,21.34,21.49,21.26,21.39,1215300.0,16.3118,16.4265,16.2507,16.35,1215300.0
2008-10-27 12:45:00,21.38,21.47,21.31,21.35,621000.0,16.3424,16.4112,16.2889,16.3194,621000.0
2008-10-27 12:50:00,21.36,21.5,21.31,21.46,1042800.0,16.3271,16.4341,16.2889,16.4035,1042800.0
2008-10-27 12:55:00,21.46,21.58,21.4,21.54,934900.0,16.4035,16.4953,16.3577,16.4647,934900.0
2008-10-27 13:00:00,21.54,21.57,21.41,21.46,705700.0,16.4647,16.4876,16.3653,16.4035,705700.0
2008-10-27 13:05:00,21.46,21.5,21.32,21.4,489100.0,16.4035,16.4341,16.2965,16.3577,489100.0
2008-10-27 13:10:00,21.39,21.42,21.27,21.37,520500.0,16.35,16.373,16.2583,16.3347,520500.0
2008-10-27 13:15:00,21.38,21.44,21.34,21.35,366800.0,16.3424,16.3882,16.3118,16.3194,366800.0
2008-10-27 13:20:00,21.34,21.52,21.32,21.47,758300.0,16.3118,16.4494,16.2965,16.4112,758300.0
2008-10-27 13:25:00,21.48,21.55,21.42,21.54,579800.0,16.4188,16.4723,16.373,16.4647,579800.0
2008-10-27 13:30:00,21.54,21.6,21.45,21.54,608700.0,16.4647,16.5105,16.3959,16.4647,608700.0
2008-10-27 13:35:00,21.54,21.55,21.46,21.51,579400.0,16.4647,16.4723,16.4035,16.4417,579400.0
2008-10-27 13:40:00,21.51,21.57,21.48,21.54,1112900.0,16.4417,16.4876,16.4188,16.4647,1112900.0
2008-10-27 13:45:00,21.54,21.65,21.53,21.63,919500.0,16.4647,16.5488,16.457,16.5335,919500.0
2008-10-27 13:50:00,21.63,21.63,21.54,21.57,394200.0,16.5335,16.5335,16.4647,16.4876,394200.0
2008-10-27 13:55:00,21.57,21.64,21.5,21.54,582200.0,16.4876,16.5411,16.4341,16.4647,582200.0
2008-10-27 14:00:00,21.54,21.59,21.41,21.5,669900.0,16.4647,16.5029,16.3653,16.4341,669900.0
2008-10-27 14:05:00,21.5,21.6,21.41,21.55,763000.0,16.4341,16.5105,16.3653,16.4723,763000.0
2008-10-27 14:10:00,21.55,21.55,21.36,21.41,658400.0,16.4723,16.4723,16.3271,16.3653,658400.0
2008-10-27 14:15:00,21.41,21.46,21.31,21.36,544400.0,16.3653,16.4035,16.2889,16.3271,544400.0
2008-10-27 14:20:00,21.36,21.44,21.32,21.43,637100.0,16.3271,16.3882,16.2965,16.3806,637100.0
2008-10-27 14:25:00,21.44,21.45,21.27,21.3,610500.0,16.3882,16.3959,16.2583,16.2812,610500.0
2008-10-27 14:30:00,21.3,21.75,21.14,21.16,1406600.0,16.2812,16.6252,16.1589,16.1742,1406600.0
2008-10-27 14:35:00,21.15,21.31,21.15,21.22,793400.0,16.1666,16.2889,16.1666,16.2201,793400.0
2008-10-27 14:40:00,21.21,21.38,21.2,21.34,772100.0,16.2124,16.3424,16.2048,16.3118,772100.0
2008-10-27 14:45:00,21.34,21.43,21.28,21.3,724600.0,16.3118,16.3806,16.2659,16.2812,724600.0
2008-10-27 14:50:00,21.3,21.37,21.19,21.29,1070500.0,16.2812,16.3347,16.1971,16.2736,1070500.0
2008-10-27 14:55:00,21.28,21.31,21.06,21.13,748000.0,16.2659,16.2889,16.0978,16.1513,748000.0
2008-10-27 15:00:00,21.13,21.2,21.08,21.09,691100.0,16.1513,16.2048,16.1131,16.1207,691100.0
2008-10-27 15:05:00,21.08,21.24,21.06,21.15,770700.0,16.1131,16.2354,16.0978,16.1666,770700.0
2008-10-27 15:10:00,21.15,21.32,21.14,21.23,717700.0,16.1666,16.2965,16.1589,16.2277,717700.0
2008-10-27 15:15:00,21.23,21.35,21.22,21.28,696300.0,16.2277,16.3194,16.2201,16.2659,696300.0
2008-10-27 15:20:00,21.28,21.35,21.15,21.23,825500.0,16.2659,16.3194,16.1666,16.2277,825500.0
2008-10-27 15:25:00,21.23,21.35,21.15,21.34,802400.0,16.2277,16.3194,16.1666,16.3118,802400.0
2008-10-27 15:30:00,21.35,21.42,21.24,21.32,1140700.0,16.3194,16.373,16.2354,16.2965,1140700.0
2008-10-27 15:35:00,21.32,21.45,21.24,21.31,933000.0,16.2965,16.3959,16.2354,16.2889,933000.0
2008-10-27 15:40:00,21.31,21.35,21.21,21.24,1043800.0,16.2889,16.3194,16.2124,16.2354,1043800.0
2008-10-27 15:45:00,21.24,21.29,21.11,21.29,1053500.0,16.2354,16.2736,16.136,16.2736,1053500.0
2008-10-27 15:50:00,21.29,21.34,20.94,20.96,1522900.0,16.2736,16.3118,16.0061,16.0213,1522900.0
2008-10-27 15:55:00,20.96,20.99,20.49,20.59,3786400.0,16.0213,16.0443,15.6621,15.7385,3786400.0
2008-10-28 09:30:00,21.35,21.36,21.01,21.15,1990800.0,16.3194,16.3271,16.0596,16.1666,1990800.0
2008-10-28 09:35:00,21.14,21.24,20.92,21.13,1833600.0,16.1589,16.2354,15.9908,16.1513,1833600.0
2008-10-28 09:40:00,21.13,21.29,21.08,21.15,1200200.0,16.1513,16.2736,16.1131,16.1666,1200200.0
2008-10-28 09:45:00,21.15,21.3,21.13,21.16,1521600.0,16.1666,16.2812,16.1513,16.1742,1521600.0
2008-10-28 09:50:00,21.17,21.3,21.06,21.25,1511900.0,16.1819,16.2812,16.0978,16.243,1511900.0
2008-10-28 09:55:00,21.26,21.29,21.18,21.26,1134600.0,16.2507,16.2736,16.1895,16.2507,1134600.0
2008-10-28 10:00:00,21.26,21.27,21.11,21.18,1516100.0,16.2507,16.2583,16.136,16.1895,1516100.0
2008-10-28 10:05:00,21.19,21.2,20.93,21.05,1872300.0,16.1971,16.2048,15.9984,16.0901,1872300.0
2008-10-28 10:10:00,21.05,21.17,20.97,21.12,1193900.0,16.0901,16.1819,16.029,16.1436,1193900.0
2008-10-28 10:15:00,21.13,21.14,20.97,21.0,1035200.0,16.1513,16.1589,16.029,16.0519,1035200.0
2008-10-28 10:20:00,21.0,21.1,20.96,21.05,832000.0,16.0519,16.1284,16.0213,16.0901,832000.0
2008-10-28 10:25:00,21.05,21.1,20.9,20.93,1133000.0,16.0901,16.1284,15.9755,15.9984,1133000.0
2008-10-28 10:30:00,20.94,21.0,20.84,20.9,864100.0,16.0061,16.0519,15.9296,15.9755,864100.0
2008-10-28 10:35:00,20.9,20.98,20.63,20.64,1187600.0,15.9755,16.0366,15.7691,15.7767,1187600.0
2008-10-28 10:40:00,20.64,20.73,20.58,20.69,1230800.0,15.7767,15.8455,15.7309,15.815,1230800.0
2008-10-28 10:45:00,20.7,20.78,20.56,20.58,1117200.0,15.8226,15.8838,15.7156,15.7309,1117200.0
2008-10-28 10:50:00,20.57,20.58,20.28,20.3,1755600.0,15.7232,15.7309,15.5016,15.5168,1755600.0
2008-10-28 10:55:00,20.3,20.33,20.02,20.09,2110400.0,15.5168,15.5398,15.3028,15.3563,2110400.0
2008-10-28 11:00:00,20.08,20.21,20.08,20.12,1721600.0,15.3487,15.4481,15.3487,15.3793,1721600.0
2008-10-28 11:05:00,20.11,20.35,20.1,20.17,1945700.0,15.3716,15.5551,15.364,15.4175,1945700.0
2008-10-28 11:10:00,20.18,20.35,20.15,20.29,1367000.0,15.4251,15.5551,15.4022,15.5092,1367000.0
2008-10-28 11:15:00,20.3,20.39,20.24,20.36,1215900.0,15.5168,15.5856,15.471,15.5627,1215900.0
2008-10-28 11:20:00,20.36,20.41,20.18,20.22,842800.0,15.5627,15.6009,15.4251,15.4557,842800.0
2008-10-28 11:25:00,20.22,20.48,20.2,20.47,1262600.0,15.4557,15.6544,15.4404,15.6468,1262600.0
2008-10-28 11:30:00,20.46,20.7,20.43,20.63,1391300.0,15.6391,15.8226,15.6162,15.7691,1391300.0
2008-10-28 11:35:00,20.63,20.73,20.55,20.72,1175000.0,15.7691,15.8455,15.7079,15.8379,1175000.0
2008-10-28 11:40:00,20.71,20.91,20.62,20.75,1437400.0,15.8302,15.9831,15.7615,15.8608,1437400.0
2008-10-28 11:45:00,20.76,20.8,20.61,20.66,870100.0,15.8685,15.899,15.7538,15.792,870100.0
2008-10-28 11:50:00,20.66,20.7,20.52,20.58,799600.0,15.792,15.8226,15.685,15.7309,799600.0
2008-10-28 11:55:00,20.59,20.72,20.54,20.62,524000.0,15.7385,15.8379,15.7003,15.7615,524000.0
2008-10-28 12:00:00,20.61,20.69,20.54,20.62,858600.0,15.7538,15.815,15.7003,15.7615,858600.0
2008-10-28 12:05:00,20.62,20.82,20.6,20.82,912700.0,15.7615,15.9143,15.7462,15.9143,912700.0
2008-10-28 12:10:00,20.83,20.9,20.79,20.9,824000.0,15.922,15.9755,15.8914,15.9755,824000.0
2008-10-28 12:15:00,20.9,20.96,20.85,20.88,659400.0,15.9755,16.0213,15.9373,15.9602,659400.0
2008-10-28 12:20:00,20.88,20.91,20.75,20.76,1083100.0,15.9602,15.9831,15.8608,15.8685,1083100.0
2008-10-28 12:25:00,20.76,20.77,20.64,20.75,519100.0,15.8685,15.8761,15.7767,15.8608,519100.0
2008-10-28 12:30:00,20.75,20.83,20.66,20.7,992400.0,15.8608,15.922,15.792,15.8226,992400.0
2008-10-28 12:35:00,20.71,20.76,20.64,20.68,602400.0,15.8302,15.8685,15.7767,15.8073,602400.0
2008-10-28 12:40:00,20.68,20.84,20.64,20.77,604800.0,15.8073,15.9296,15.7767,15.8761,604800.0
2008-10-28 12:45:00,20.77,20.88,20.75,20.85,450700.0,15.8761,15.9602,15.8608,15.9373,450700.0
2008-10-28 12:50:00,20.85,20.93,20.81,20.85,1009300.0,15.9373,15.9984,15.9067,15.9373,1009300.0
2008-10-28 12:55:00,20.86,20.94,20.81,20.9,704900.0,15.9449,16.0061,15.9067,15.9755,704900.0
2008-10-28 13:00:00,20.9,20.95,20.86,20.92,584900.0,15.9755,16.0137,15.9449,15.9908,584900.0
2008-10-28 13:05:00,20.92,21.14,20.91,21.1,998500.0,15.9908,16.1589,15.9831,16.1284,998500.0
2008-10-28 13:10:00,21.11,21.18,21.08,21.11,606600.0,16.136,16.1895,16.1131,16.136,606600.0
2008-10-28 13:15:00,21.11,21.11,20.97,20.97,779500.0,16.136,16.136,16.029,16.029,779500.0
2008-10-28 13:20:00,20.97,21.1,20.96,20.98,948300.0,16.029,16.1284,16.0213,16.0366,948300.0
2008-10-28 13:25:00,20.98,21.01,20.86,20.94,676000.0,16.0366,16.0596,15.9449,16.0061,676000.0
2008-10-28 13:30:00,20.94,20.99,20.85,20.93,617500.0,16.0061,16.0443,15.9373,15.9984,617500.0
2008-10-28 13:35:00,20.94,20.95,20.83,20.84,474700.0,16.0061,16.0137,15.922,15.9296,474700.0
2008-10-28 13:40:00,20.85,20.9,20.72,20.77,585100.0,15.9373,15.9755,15.8379,15.8761,585100.0
2008-10-28 13:45:00,20.77,20.86,20.76,20.81,386600.0,15.8761,15.9449,15.8685,15.9067,386600.0
2008-10-28 13:50:00,20.82,20.82,20.67,20.7,500800.0,15.9143,15.9143,15.7997,15.8226,500800.0
2008-10-28 13:55:00,20.7,20.71,20.53,20.61,681800.0,15.8226,15.8302,15.6927,15.7538,681800.0
2008-10-28 14:00:00,20.6,20.7,20.57,20.61,404400.0,15.7462,15.8226,15.7232,15.7538,404400.0
2008-10-28 14:05:00,20.61,20.74,20.6,20.6,587200.0,15.7538,15.8532,15.7462,15.7462,587200.0
2008-10-28 14:10:00,20.61,20.9,20.6,20.9,834600.0,15.7538,15.9755,15.7462,15.9755,834600.0
2008-10-28 14:15:00,20.9,20.95,20.82,20.84,680700.0,15.9755,16.0137,15.9143,15.9296,680700.0
2008-10-28 14:20:00,20.85,21.05,20.83,21.02,675800.0,15.9373,16.0901,15.922,16.0672,675800.0
2008-10-28 14:25:00,21.03,21.07,20.95,21.02,796600.0,16.0748,16.1054,16.0137,16.0672,796600.0
2008-10-28 14:30:00,21.02,21.25,21.02,21.23,1326300.0,16.0672,16.243,16.0672,16.2277,1326300.0
2008-10-28 14:35:00,21.23,21.24,21.11,21.2,733500.0,16.2277,16.2354,16.136,16.2048,733500.0
2008-10-28 14:40:00,21.21,21.44,21.15,21.36,1418500.0,16.2124,16.3882,16.1666,16.3271,1418500.0
2008-10-28 14:45:00,21.36,21.49,21.2,21.39,1256500.0,16.3271,16.4265,16.2048,16.35,1256500.0
2008-10-28 14:50:00,21.38,21.5,21.29,21.47,1473300.0,16.3424,16.4341,16.2736,16.4112,1473300.0
2008-10-28 14:55:00,21.46,21.51,21.36,21.48,1528500.0,16.4035,16.4417,16.3271,16.4188,1528500.0
2008-10-28 15:00:00,21.48,21.6,21.46,21.51,1632300.0,16.4188,16.5105,16.4035,16.4417,1632300.0
2008-10-28 15:05:00,21.51,21.52,21.27,21.3,1162100.0,16.4417,16.4494,16.2583,16.2812,1162100.0
2008-10-28 15:10:00,21.31,21.55,21.31,21.53,1314300.0,16.2889,16.4723,16.2889,16.457,1314300.0
2008-10-28 15:15:00,21.54,21.72,21.4,21.63,1779200.0,16.4647,16.6023,16.3577,16.5335,1779200.0
2008-10-28 15:20:00,21.64,21.95,21.62,21.82,2525400.0,16.5411,16.7781,16.5258,16.6787,2525400.0
2008-10-28 15:25:00,21.82,21.91,21.72,21.88,1719800.0,16.6787,16.7475,16.6023,16.7246,1719800.0
2008-10-28 15:30:00,21.88,21.9,21.65,21.9,1474100.0,16.7246,16.7399,16.5488,16.7399,1474100.0
2008-10-28 15:35:00,21.9,22.0,21.8,21.93,2408500.0,16.7399,16.8163,16.6634,16.7628,2408500.0
2008-10-28 15:40:00,21.93,22.08,21.88,22.01,2795700.0,16.7628,16.8774,16.7246,16.8239,2795700.0
2008-10-28 15:45:00,22.02,22.12,21.8,22.1,2123300.0,16.8316,16.908,16.6634,16.8927,2123300.0
2008-10-28 15:50:00,22.1,22.5,22.04,22.48,2893200.0,16.8927,17.1985,16.8469,17.1832,2893200.0
2008-10-28 15:55:00,22.5,23.21,22.46,23.03,6021600.0,17.1985,17.7412,17.1679,17.6036,6021600.0
2008-10-29 09:30:00,23.0,23.23,22.55,23.06,1956500.0,17.5807,17.7565,17.2367,17.6265,1956500.0
2008-10-29 09:35:00,23.05,23.11,22.62,22.84,1943300.0,17.6189,17.6647,17.2902,17.4584,1943300.0
2008-10-29 09:40:00,22.84,23.25,22.76,23.22,2125600.0,17.4584,17.7718,17.3972,17.7488,2125600.0
2008-10-29 09:45:00,23.22,23.25,22.87,23.06,2026500.0,17.7488,17.7718,17.4813,17.6265,2026500.0
2008-10-29 09:50:00,23.06,23.07,22.73,22.76,1941500.0,17.6265,17.6342,17.3743,17.3972,1941500.0
2008-10-29 09:55:00,22.76,23.07,22.75,22.91,2006800.0,17.3972,17.6342,17.3896,17.5119,2006800.0
2008-10-29 10:00:00,22.91,22.95,22.75,22.93,1297500.0,17.5119,17.5424,17.3896,17.5272,1297500.0
2008-10-29 10:05:00,22.93,23.05,22.81,22.98,1611000.0,17.5272,17.6189,17.4354,17.5654,1611000.0
2008-10-29 10:10:00,22.98,23.04,22.85,22.99,1285900.0,17.5654,17.6112,17.466,17.573,1285900.0
2008-10-29 10:15:00,22.99,23.09,22.92,22.95,2090300.0,17.573,17.6495,17.5195,17.5424,2090300.0
2008-10-29 10:20:00,22.96,23.0,22.86,22.96,943900.0,17.5501,17.5807,17.4737,17.5501,943900.0
2008-10-29 10:25:00,22.97,23.1,22.95,22.97,1519900.0,17.5577,17.6571,17.5424,17.5577,1519900.0
2008-10-29 10:30:00,22.97,23.08,22.91,22.93,1092900.0,17.5577,17.6418,17.5119,17.5272,1092900.0
2008-10-29 10:35:00,22.93,22.95,22.68,22.78,1718900.0,17.5272,17.5424,17.3361,17.4125,1718900.0
2008-10-29 10:40:00,22.78,22.84,22.65,22.79,946700.0,17.4125,17.4584,17.3131,17.4201,946700.0
2008-10-29 10:45:00,22.78,22.81,22.54,22.56,739600.0,17.4125,17.4354,17.2291,17.2443,739600.0
2008-10-29 10:50:00,22.56,22.75,22.55,22.6,1142800.0,17.2443,17.3896,17.2367,17.2749,1142800.0
2008-10-29 10:55:00,22.6,22.77,22.53,22.66,1272200.0,17.2749,17.4049,17.2214,17.3208,1272200.0
2008-10-29 11:00:00,22.66,22.85,22.61,22.84,1020400.0,17.3208,17.466,17.2826,17.4584,1020400.0
2008-10-29 11:05:00,22.84,22.86,22.67,22.69,793100.0,17.4584,17.4737,17.3284,17.3437,793100.0
2008-10-29 11:10:00,22.68,22.81,22.57,22.8,799900.0,17.3361,17.4354,17.252,17.4278,799900.0
2008-10-29 11:15:00,22.8,22.89,22.65,22.89,806300.0,17.4278,17.4966,17.3131,17.4966,806300.0
2008-10-29 11:20:00,22.89,22.94,22.82,22.89,776200.0,17.4966,17.5348,17.4431,17.4966,776200.0
2008-10-29 11:25:00,22.88,22.88,22.72,22.8,853600.0,17.4889,17.4889,17.3666,17.4278,853600.0
2008-10-29 11:30:00,22.81,22.97,22.76,22.89,643800.0,17.4354,17.5577,17.3972,17.4966,643800.0
2008-10-29 11:35:00,22.89,22.97,22.86,22.96,549300.0,17.4966,17.5577,17.4737,17.5501,549300.0
2008-10-29 11:40:00,22.95,22.97,22.82,22.88,574900.0,17.5424,17.5577,17.4431,17.4889,574900.0
2008-10-29 11:45:00,22.88,22.89,22.8,22.86,569100.0,17.4889,17.4966,17.4278,17.4737,569100.0
2008-10-29 11:50:00,22.86,22.94,22.78,22.93,580300.0,17.4737,17.5348,17.4125,17.5272,580300.0
2008-10-29 11:55:00,22.94,22.99,22.87,22.95,570500.0,17.5348,17.573,17.4813,17.5424,570500.0
2008-10-29 12:00:00,22.96,22.97,22.84,22.87,603700.0,17.5501,17.5577,17.4584,17.4813,603700.0
2008-10-29 12:05:00,22.86,22.95,22.83,22.93,519300.0,17.4737,17.5424,17.4507,17.5272,519300.0
2008-10-29 12:10:00,22.93,22.95,22.85,22.91,526800.0,17.5272,17.5424,17.466,17.5119,526800.0
2008-10-29 12:15:00,22.91,22.98,22.89,22.98,522900.0,17.5119,17.5654,17.4966,17.5654,522900.0
2008-10-29 12:20:00,22.98,23.18,22.95,23.13,1012700.0,17.5654,17.7183,17.5424,17.68,1012700.0
2008-10-29 12:25:00,23.12,23.15,23.05,23.14,728400.0,17.6724,17.6953,17.6189,17.6877,728400.0
2008-10-29 12:30:00,23.15,23.28,23.14,23.18,1229000.0,17.6953,17.7947,17.6877,17.7183,1229000.0
2008-10-29 12:35:00,23.18,23.38,23.15,23.17,1316100.0,17.7183,17.8711,17.6953,17.7106,1316100.0
2008-10-29 12:40:00,23.16,23.28,23.08,23.14,961900.0,17.703,17.7947,17.6418,17.6877,961900.0
2008-10-29 12:45:00,23.14,23.32,23.11,23.31,639200.0,17.6877,17.8253,17.6647,17.8176,639200.0
2008-10-29 12:50:00,23.31,23.32,23.17,23.18,552000.0,17.8176,17.8253,17.7106,17.7183,552000.0
2008-10-29 12:55:00,23.18,23.29,23.08,23.15,548400.0,17.7183,17.8023,17.6418,17.6953,548400.0
2008-10-29 13:00:00,23.15,23.24,23.08,23.19,551100.0,17.6953,17.7641,17.6418,17.7259,551100.0
2008-10-29 13:05:00,23.2,23.24,23.06,23.2,540200.0,17.7335,17.7641,17.6265,17.7335,540200.0
2008-10-29 13:10:00,23.2,23.22,23.1,23.2,806500.0,17.7335,17.7488,17.6571,17.7335,806500.0
2008-10-29 13:15:00,23.2,23.27,23.1,23.13,606400.0,17.7335,17.787,17.6571,17.68,606400.0
2008-10-29 13:20:00,23.13,23.25,23.11,23.22,476300.0,17.68,17.7718,17.6647,17.7488,476300.0
2008-10-29 13:25:00,23.22,23.26,23.14,23.17,399300.0,17.7488,17.7794,17.6877,17.7106,399300.0
2008-10-29 13:30:00,23.17,23.35,23.17,23.34,939400.0,17.7106,17.8482,17.7106,17.8406,939400.0
2008-10-29 13:35:00,23.34,23.47,23.3,23.41,1682100.0,17.8406,17.9399,17.81,17.8941,1682100.0
2008-10-29 13:40:00,23.41,23.47,23.34,23.46,814600.0,17.8941,17.9399,17.8406,17.9323,814600.0
2008-10-29 13:45:00,23.47,23.53,23.41,23.45,1089000.0,17.9399,17.9858,17.8941,17.9246,1089000.0
2008-10-29 13:50:00,23.45,23.59,23.43,23.57,915300.0,17.9246,18.0316,17.9093,18.0164,915300.0
2008-10-29 13:55:00,23.57,23.58,23.43,23.45,1374500.0,18.0164,18.024,17.9093,17.9246,1374500.0
2008-10-29 14:00:00,23.45,23.55,23.43,23.44,608500.0,17.9246,18.0011,17.9093,17.917,608500.0
2008-10-29 14:05:00,23.43,23.44,23.21,23.31,1022900.0,17.9093,17.917,17.7412,17.8176,1022900.0
2008-10-29 14:10:00,23.3,23.53,23.25,23.36,583400.0,17.81,17.9858,17.7718,17.8558,583400.0
2008-10-29 14:15:00,23.36,23.5,22.79,23.25,1219500.0,17.8558,17.9629,17.4201,17.7718,1219500.0
2008-10-29 14:20:00,23.24,23.49,22.7,22.87,1754700.0,17.7641,17.9552,17.3514,17.4813,1754700.0
2008-10-29 14:25:00,22.86,23.0,22.62,22.9,1472500.0,17.4737,17.5807,17.2902,17.5042,1472500.0
2008-10-29 14:30:00,22.91,22.94,22.37,22.58,2019200.0,17.5119,17.5348,17.0991,17.2596,2019200.0
2008-10-29 14:35:00,22.6,22.86,22.57,22.83,2273900.0,17.2749,17.4737,17.252,17.4507,2273900.0
2008-10-29 14:40:00,22.83,23.1,22.78,22.95,2486800.0,17.4507,17.6571,17.4125,17.5424,2486800.0
2008-10-29 14:45:00,22.95,23.28,22.85,23.2,1673600.0,17.5424,17.7947,17.466,17.7335,1673600.0
2008-10-29 14:50:00,23.21,23.21,22.75,22.8,1356100.0,17.7412,17.7412,17.3896,17.4278,1356100.0
2008-10-29 14:55:00,22.8,23.1,22.8,22.97,1377900.0,17.4278,17.6571,17.4278,17.5577,1377900.0
2008-10-29 15:00:00,22.98,23.04,22.65,22.8,1186200.0,17.5654,17.6112,17.3131,17.4278,1186200.0
2008-10-29 15:05:00,22.79,22.92,22.68,22.7,1039800.0,17.4201,17.5195,17.3361,17.3514,1039800.0
2008-10-29 15:10:00,22.69,23.0,22.65,22.95,1522000.0,17.3437,17.5807,17.3131,17.5424,1522000.0
2008-10-29 15:15:00,22.95,23.39,22.86,23.37,2748700.0,17.5424,17.8788,17.4737,17.8635,2748700.0
2008-10-29 15:20:00,23.37,23.81,23.33,23.67,3484300.0,17.8635,18.1998,17.8329,18.0928,3484300.0
2008-10-29 15:25:00,23.66,23.79,23.45,23.47,2565500.0,18.0852,18.1845,17.9246,17.9399,2565500.0
2008-10-29 15:30:00,23.48,23.74,23.26,23.26,2102400.0,17.9476,18.1463,17.7794,17.7794,2102400.0
2008-10-29 15:35:00,23.25,23.59,23.23,23.47,2571300.0,17.7718,18.0316,17.7565,17.9399,2571300.0
2008-10-29 15:40:00,23.48,23.73,23.47,23.61,2389700.0,17.9476,18.1387,17.9399,18.0469,2389700.0
2008-10-29 15:45:00,23.61,23.81,23.51,23.55,2608500.0,18.0469,18.1998,17.9705,18.0011,2608500.0
2008-10-29 15:50:00,23.54,23.61,22.51,22.92,3739400.0,17.9934,18.0469,17.2061,17.5195,3739400.0
2008-10-29 15:55:00,22.92,23.14,22.1,22.31,4505100.0,17.5195,17.6877,16.8927,17.0532,4505100.0
2008-10-30 09:30:00,23.3,23.45,23.05,23.43,1584200.0,17.81,17.9246,17.6189,17.9093,1584200.0
2008-10-30 09:35:00,23.43,23.48,22.62,22.87,2643900.0,17.9093,17.9476,17.2902,17.4813,2643900.0
2008-10-30 09:40:00,22.88,23.18,22.82,22.98,1167200.0,17.4889,17.7183,17.4431,17.5654,1167200.0
2008-10-30 09:45:00,22.98,23.15,22.8,22.8,1281900.0,17.5654,17.6953,17.4278,17.4278,1281900.0
2008-10-30 09:50:00,22.8,22.84,22.66,22.69,1270800.0,17.4278,17.4584,17.3208,17.3437,1270800.0
2008-10-30 09:55:00,22.68,22.79,22.57,22.78,947700.0,17.3361,17.4201,17.252,17.4125,947700.0
2008-10-30 10:00:00,22.78,22.92,22.71,22.9,1007800.0,17.4125,17.5195,17.359,17.5042,1007800.0
2008-10-30 10:05:00,22.9,22.99,22.86,22.95,1163200.0,17.5042,17.573,17.4737,17.5424,1163200.0
2008-10-30 10:10:00,22.95,22.99,22.76,22.79,849000.0,17.5424,17.573,17.3972,17.4201,849000.0
2008-10-30 10:15:00,22.79,22.86,22.64,22.66,918600.0,17.4201,17.4737,17.3055,17.3208,918600.0
2008-10-30 10:20:00,22.66,22.86,22.65,22.83,1045600.0,17.3208,17.4737,17.3131,17.4507,1045600.0
2008-10-30 10:25:00,22.83,22.91,22.69,22.69,889500.0,17.4507,17.5119,17.3437,17.3437,889500.0
2008-10-30 10:30:00,22.7,22.87,22.66,22.8,800200.0,17.3514,17.4813,17.3208,17.4278,800200.0
2008-10-30 10:35:00,22.8,22.86,22.67,22.79,721900.0,17.4278,17.4737,17.3284,17.4201,721900.0
2008-10-30 10:40:00,22.79,22.81,22.6,22.73,974600.0,17.4201,17.4354,17.2749,17.3743,974600.0
2008-10-30 10:45:00,22.72,22.8,22.67,22.74,678600.0,17.3666,17.4278,17.3284,17.3819,678600.0
2008-10-30 10:50:00,22.74,22.79,22.68,22.73,654300.0,17.3819,17.4201,17.3361,17.3743,654300.0
2008-10-30 10:55:00,22.74,22.81,22.7,22.73,889400.0,17.3819,17.4354,17.3514,17.3743,889400.0
2008-10-30 11:00:00,22.73,22.9,22.72,22.81,1546300.0,17.3743,17.5042,17.3666,17.4354,1546300.0
2008-10-30 11:05:00,22.81,22.86,22.71,22.78,819200.0,17.4354,17.4737,17.359,17.4125,819200.0
2008-10-30 11:10:00,22.78,22.82,22.71,22.76,940100.0,17.4125,17.4431,17.359,17.3972,940100.0
2008-10-30 11:15:00,22.77,22.78,22.56,22.67,1268400.0,17.4049,17.4125,17.2443,17.3284,1268400.0
2008-10-30 11:20:00,22.67,22.77,22.64,22.69,641600.0,17.3284,17.4049,17.3055,17.3437,641600.0
2008-10-30 11:25:00,22.69,22.72,22.58,22.6,876600.0,17.3437,17.3666,17.2596,17.2749,876600.0
2008-10-30 11:30:00,22.6,22.69,22.51,22.55,1193600.0,17.2749,17.3437,17.2061,17.2367,1193600.0
2008-10-30 11:35:00,22.54,22.59,22.48,22.57,882200.0,17.2291,17.2673,17.1832,17.252,882200.0
2008-10-30 11:40:00,22.56,22.59,22.4,22.59,845500.0,17.2443,17.2673,17.122,17.2673,845500.0
2008-10-30 11:45:00,22.58,22.58,22.3,22.42,880400.0,17.2596,17.2596,17.0456,17.1373,880400.0
2008-10-30 11:50:00,22.41,22.45,22.26,22.36,999600.0,17.1297,17.1603,17.015,17.0915,999600.0
2008-10-30 11:55:00,22.35,22.53,22.32,22.44,1058300.0,17.0838,17.2214,17.0609,17.1526,1058300.0
2008-10-30 12:00:00,22.44,22.65,22.41,22.64,787400.0,17.1526,17.3131,17.1297,17.3055,787400.0
2008-10-30 12:05:00,22.64,22.67,22.46,22.53,893100.0,17.3055,17.3284,17.1679,17.2214,893100.0
2008-10-30 12:10:00,22.5,22.6,22.42,22.6,485200.0,17.1985,17.2749,17.1373,17.2749,485200.0
2008-10-30 12:15:00,22.6,22.6,22.44,22.58,761300.0,17.2749,17.2749,17.1526,17.2596,761300.0
2008-10-30 12:20:00,22.58,22.69,22.58,22.63,550300.0,17.2596,17.3437,17.2596,17.2978,550300.0
2008-10-30 12:25:00,22.62,22.66,22.53,22.65,535500.0,17.2902,17.3208,17.2214,17.3131,535500.0
2008-10-30 12:30:00,22.65,22.78,22.59,22.75,857000.0,17.3131,17.4125,17.2673,17.3896,857000.0
2008-10-30 12:35:00,22.74,22.75,22.64,22.69,648100.0,17.3819,17.3896,17.3055,17.3437,648100.0
2008-10-30 12:40:00,22.69,22.74,22.62,22.64,562300.0,17.3437,17.3819,17.2902,17.3055,562300.0
2008-10-30 12:45:00,22.64,22.69,22.58,22.67,565200.0,17.3055,17.3437,17.2596,17.3284,565200.0
2008-10-30 12:50:00,22.68,22.68,22.58,22.63,538300.0,17.3361,17.3361,17.2596,17.2978,538300.0
2008-10-30 12:55:00,22.63,22.64,22.5,22.56,401000.0,17.2978,17.3055,17.1985,17.2443,401000.0
2008-10-30 13:00:00,22.56,22.65,22.5,22.64,356600.0,17.2443,17.3131,17.1985,17.3055,356600.0
2008-10-30 13:05:00,22.63,22.69,22.62,22.69,556400.0,17.2978,17.3437,17.2902,17.3437,556400.0
2008-10-30 13:10:00,22.69,22.7,22.61,22.67,1392800.0,17.3437,17.3514,17.2826,17.3284,1392800.0
2008-10-30 13:15:00,22.67,22.73,22.63,22.67,625500.0,17.3284,17.3743,17.2978,17.3284,625500.0
2008-10-30 13:20:00,22.67,22.69,22.6,22.6,479400.0,17.3284,17.3437,17.2749,17.2749,479400.0
2008-10-30 13:25:00,22.6,22.68,22.5,22.51,496800.0,17.2749,17.3361,17.1985,17.2061,496800.0
2008-10-30 13:30:00,22.53,22.6,22.47,22.54,523800.0,17.2214,17.2749,17.1755,17.2291,523800.0
2008-10-30 13:35:00,22.54,22.65,22.5,22.62,403900.0,17.2291,17.3131,17.1985,17.2902,403900.0
2008-10-30 13:40:00,22.62,22.65,22.38,22.43,647100.0,17.2902,17.3131,17.1068,17.145,647100.0
2008-10-30 13:45:00,22.43,22.49,22.42,22.47,331700.0,17.145,17.1908,17.1373,17.1755,331700.0
2008-10-30 13:50:00,22.46,22.6,22.46,22.52,518200.0,17.1679,17.2749,17.1679,17.2138,518200.0
2008-10-30 13:55:00,22.52,22.68,22.52,22.64,516700.0,17.2138,17.3361,17.2138,17.3055,516700.0
2008-10-30 14:00:00,22.64,22.75,22.61,22.72,553100.0,17.3055,17.3896,17.2826,17.3666,553100.0
2008-10-30 14:05:00,22.72,22.79,22.71,22.74,915800.0,17.3666,17.4201,17.359,17.3819,915800.0
2008-10-30 14:10:00,22.74,22.78,22.64,22.75,654900.0,17.3819,17.4125,17.3055,17.3896,654900.0
2008-10-30 14:15:00,22.75,22.76,22.6,22.65,550900.0,17.3896,17.3972,17.2749,17.3131,550900.0
2008-10-30 14:20:00,22.66,22.84,22.64,22.84,865000.0,17.3208,17.4584,17.3055,17.4584,865000.0
2008-10-30 14:25:00,22.84,22.92,22.79,22.86,1044000.0,17.4584,17.5195,17.4201,17.4737,1044000.0
2008-10-30 14:30:00,22.86,22.89,22.7,22.86,954100.0,17.4737,17.4966,17.3514,17.4737,954100.0
2008-10-30 14:35:00,22.85,22.97,22.76,22.83,1028300.0,17.466,17.5577,17.3972,17.4507,1028300.0
2008-10-30 14:40:00,22.84,22.94,22.71,22.79,868200.0,17.4584,17.5348,17.359,17.4201,868200.0
2008-10-30 14:45:00,22.79,22.86,22.67,22.86,693000.0,17.4201,17.4737,17.3284,17.4737,693000.0
2008-10-30 14:50:00,22.85,22.88,22.65,22.65,715400.0,17.466,17.4889,17.3131,17.3131,715400.0
2008-10-30 14:55:00,22.65,22.72,22.5,22.7,1374600.0,17.3131,17.3666,17.1985,17.3514,1374600.0
2008-10-30 15:00:00,22.69,22.75,22.61,22.73,592500.0,17.3437,17.3896,17.2826,17.3743,592500.0
2008-10-30 15:05:00,22.72,22.84,22.68,22.71,1297000.0,17.3666,17.4584,17.3361,17.359,1297000.0
2008-10-30 15:10:00,22.71,22.73,22.53,22.53,1054200.0,17.359,17.3743,17.2214,17.2214,1054200.0
2008-10-30 15:15:00,22.53,22.54,22.19,22.35,1561200.0,17.2214,17.2291,16.9615,17.0838,1561200.0
2008-10-30 15:20:00,22.35,22.51,22.17,22.5,1326200.0,17.0838,17.2061,16.9462,17.1985,1326200.0
2008-10-30 15:25:00,22.5,22.56,22.31,22.48,1015000.0,17.1985,17.2443,17.0532,17.1832,1015000.0
2008-10-30 15:30:00,22.48,22.55,22.23,22.37,1120800.0,17.1832,17.2367,16.9921,17.0991,1120800.0
2008-10-30 15:35:00,22.38,22.5,22.25,22.46,1231200.0,17.1068,17.1985,17.0074,17.1679,1231200.0
2008-10-30 15:40:00,22.45,22.6,22.18,22.33,1982300.0,17.1603,17.2749,16.9539,17.0685,1982300.0
2008-10-30 15:45:00,22.33,22.65,22.18,22.63,1722600.0,17.0685,17.3131,16.9539,17.2978,1722600.0
2008-10-30 15:50:00,22.63,22.64,22.35,22.54,2243800.0,17.2978,17.3055,17.0838,17.2291,2243800.0
2008-10-30 15:55:00,22.54,22.92,22.52,22.79,2584500.0,17.2291,17.5195,17.2138,17.4201,2584500.0
2008-10-31 09:30:00,22.44,22.75,22.35,22.57,1607400.0,17.1526,17.3896,17.0838,17.252,1607400.0
2008-10-31 09:35:00,22.57,22.75,22.45,22.58,1499200.0,17.252,17.3896,17.1603,17.2596,1499200.0
2008-10-31 09:40:00,22.58,22.67,22.45,22.46,1410600.0,17.2596,17.3284,17.1603,17.1679,1410600.0
2008-10-31 09:45:00,22.46,22.68,22.45,22.56,1027100.0,17.1679,17.3361,17.1603,17.2443,1027100.0
2008-10-31 09:50:00,22.56,22.65,22.44,22.47,1245300.0,17.2443,17.3131,17.1526,17.1755,1245300.0
2008-10-31 09:55:00,22.47,22.63,22.37,22.6,1177500.0,17.1755,17.2978,17.0991,17.2749,1177500.0
2008-10-31 10:00:00,22.6,22.78,22.58,22.73,1650900.0,17.2749,17.4125,17.2596,17.3743,1650900.0
2008-10-31 10:05:00,22.74,22.74,22.55,22.67,1388100.0,17.3819,17.3819,17.2367,17.3284,1388100.0
2008-10-31 10:10:00,22.67,22.77,22.62,22.76,1306100.0,17.3284,17.4049,17.2902,17.3972,1306100.0
2008-10-31 10:15:00,22.77,22.85,22.67,22.81,1361200.0,17.4049,17.466,17.3284,17.4354,1361200.0
2008-10-31 10:20:00,22.81,22.86,22.71,22.76,888600.0,17.4354,17.4737,17.359,17.3972,888600.0
2008-10-31 10:25:00,22.76,22.8,22.7,22.77,879600.0,17.3972,17.4278,17.3514,17.4049,879600.0
2008-10-31 10:30:00,22.76,22.81,22.65,22.68,1256300.0,17.3972,17.4354,17.3131,17.3361,1256300.0
2008-10-31 10:35:00,22.68,22.75,22.6,22.63,967600.0,17.3361,17.3896,17.2749,17.2978,967600.0
2008-10-31 10:40:00,22.63,22.67,22.6,22.64,870700.0,17.2978,17.3284,17.2749,17.3055,870700.0
2008-10-31 10:45:00,22.64,22.75,22.6,22.74,1008800.0,17.3055,17.3896,17.2749,17.3819,1008800.0
2008-10-31 10:50:00,22.74,22.78,22.67,22.77,681100.0,17.3819,17.4125,17.3284,17.4049,681100.0
2008-10-31 10:55:00,22.77,22.86,22.71,22.84,889900.0,17.4049,17.4737,17.359,17.4584,889900.0
2008-10-31 11:00:00,22.86,22.99,22.82,22.97,948300.0,17.4737,17.573,17.4431,17.5577,948300.0
2008-10-31 11:05:00,22.97,23.08,22.89,22.99,1170700.0,17.5577,17.6418,17.4966,17.573,1170700.0
2008-10-31 11:10:00,22.99,23.04,22.92,22.92,728700.0,17.573,17.6112,17.5195,17.5195,728700.0
2008-10-31 11:15:00,22.92,23.25,22.89,23.22,1160400.0,17.5195,17.7718,17.4966,17.7488,1160400.0
2008-10-31 11:20:00,23.22,23.27,23.14,23.2,1073800.0,17.7488,17.787,17.6877,17.7335,1073800.0
2008-10-31 11:25:00,23.2,23.24,23.15,23.21,1049900.0,17.7335,17.7641,17.6953,17.7412,1049900.0
2008-10-31 11:30:00,23.22,23.24,23.08,23.13,789600.0,17.7488,17.7641,17.6418,17.68,789600.0
2008-10-31 11:35:00,23.13,23.24,23.09,23.23,801100.0,17.68,17.7641,17.6495,17.7565,801100.0
2008-10-31 11:40:00,23.23,23.29,23.14,23.21,801400.0,17.7565,17.8023,17.6877,17.7412,801400.0
2008-10-31 11:45:00,23.2,23.24,23.09,23.15,987900.0,17.7335,17.7641,17.6495,17.6953,987900.0
2008-10-31 11:50:00,23.14,23.35,23.12,23.35,1068100.0,17.6877,17.8482,17.6724,17.8482,1068100.0
2008-10-31 11:55:00,23.35,23.35,23.15,23.18,1012400.0,17.8482,17.8482,17.6953,17.7183,1012400.0
2008-10-31 12:00:00,23.18,23.19,23.09,23.16,641000.0,17.7183,17.7259,17.6495,17.703,641000.0
2008-10-31 12:05:00,23.15,23.22,23.09,23.15,779900.0,17.6953,17.7488,17.6495,17.6953,779900.0
2008-10-31 12:10:00,23.16,23.21,23.09,23.17,815600.0,17.703,17.7412,17.6495,17.7106,815600.0
2008-10-31 12:15:00,23.16,23.17,23.03,23.05,842300.0,17.703,17.7106,17.6036,17.6189,842300.0
2008-10-31 12:20:00,23.06,23.18,23.03,23.05,679200.0,17.6265,17.7183,17.6036,17.6189,679200.0
2008-10-31 12:25:00,23.05,23.18,23.04,23.13,816600.0,17.6189,17.7183,17.6112,17.68,816600.0
2008-10-31 12:30:00,23.13,23.18,23.06,23.12,780100.0,17.68,17.7183,17.6265,17.6724,780100.0
2008-10-31 12:35:00,23.12,23.17,23.05,23.17,591000.0,17.6724,17.7106,17.6189,17.7106,591000.0
2008-10-31 12:40:00,23.17,23.22,23.15,23.19,533500.0,17.7106,17.7488,17.6953,17.7259,533500.0
2008-10-31 12:45:00,23.19,23.26,23.13,23.18,722800.0,17.7259,17.7794,17.68,17.7183,722800.0
2008-10-31 12:50:00,23.19,23.27,23.15,23.27,658700.0,17.7259,17.787,17.6953,17.787,658700.0
2008-10-31 12:55:00,23.27,23.34,23.26,23.33,667300.0,17.787,17.8406,17.7794,17.8329,667300.0
2008-10-31 13:00:00,23.33,23.5,23.31,23.49,1005900.0,17.8329,17.9629,17.8176,17.9552,1005900.0
2008-10-31 13:05:00,23.49,23.6,23.47,23.5,1103300.0,17.9552,18.0393,17.9399,17.9629,1103300.0
2008-10-31 13:10:00,23.5,23.6,23.48,23.59,587600.0,17.9629,18.0393,17.9476,18.0316,587600.0
2008-10-31 13:15:00,23.59,23.7,23.55,23.68,1261100.0,18.0316,18.1157,18.0011,18.1004,1261100.0
2008-10-31 13:20:00,23.68,23.95,23.62,23.91,1786700.0,18.1004,18.3068,18.0546,18.2762,1786700.0
2008-10-31 13:25:00,23.91,23.91,23.72,23.8,1196100.0,18.2762,18.2762,18.131,18.1922,1196100.0
2008-10-31 13:30:00,23.81,23.97,23.81,23.92,1012000.0,18.1998,18.3221,18.1998,18.2839,1012000.0
2008-10-31 13:35:00,23.92,23.96,23.77,23.8,751100.0,18.2839,18.3145,18.1692,18.1922,751100.0
2008-10-31 13:40:00,23.8,23.85,23.7,23.77,856400.0,18.1922,18.2304,18.1157,18.1692,856400.0
2008-10-31 13:45:00,23.77,23.78,23.63,23.69,644200.0,18.1692,18.1769,18.0622,18.1081,644200.0
2008-10-31 13:50:00,23.69,23.69,23.48,23.49,940700.0,18.1081,18.1081,17.9476,17.9552,940700.0
2008-10-31 13:55:00,23.49,23.58,23.33,23.37,1381000.0,17.9552,18.024,17.8329,17.8635,1381000.0
2008-10-31 14:00:00,23.37,23.51,23.25,23.49,1595700.0,17.8635,17.9705,17.7718,17.9552,1595700.0
2008-10-31 14:05:00,23.49,23.64,23.49,23.5,949200.0,17.9552,18.0699,17.9552,17.9629,949200.0
2008-10-31 14:10:00,23.5,23.55,23.4,23.4,430000.0,17.9629,18.0011,17.8864,17.8864,430000.0
2008-10-31 14:15:00,23.4,23.42,23.15,23.22,1028700.0,17.8864,17.9017,17.6953,17.7488,1028700.0
2008-10-31 14:20:00,23.22,23.3,23.12,23.25,1189800.0,17.7488,17.81,17.6724,17.7718,1189800.0
2008-10-31 14:25:00,23.24,23.26,23.17,23.18,924900.0,17.7641,17.7794,17.7106,17.7183,924900.0
2008-10-31 14:30:00,23.17,23.21,23.0,23.15,1413200.0,17.7106,17.7412,17.5807,17.6953,1413200.0
2008-10-31 14:35:00,23.15,23.36,23.11,23.31,1181700.0,17.6953,17.8558,17.6647,17.8176,1181700.0
2008-10-31 14:40:00,23.31,23.38,23.22,23.3,1094400.0,17.8176,17.8711,17.7488,17.81,1094400.0
2008-10-31 14:45:00,23.31,23.32,23.08,23.11,1073200.0,17.8176,17.8253,17.6418,17.6647,1073200.0
2008-10-31 14:50:00,23.11,23.21,23.09,23.18,1686900.0,17.6647,17.7412,17.6495,17.7183,1686900.0
2008-10-31 14:55:00,23.18,23.24,23.11,23.24,1395200.0,17.7183,17.7641,17.6647,17.7641,1395200.0
2008-10-31 15:00:00,23.24,23.29,23.15,23.17,2406700.0,17.7641,17.8023,17.6953,17.7106,2406700.0
2008-10-31 15:05:00,23.17,23.24,23.1,23.23,1603400.0,17.7106,17.7641,17.6571,17.7565,1603400.0
2008-10-31 15:10:00,23.23,23.28,23.05,23.09,1727100.0,17.7565,17.7947,17.6189,17.6495,1727100.0
2008-10-31 15:15:00,23.09,23.11,22.93,22.95,1601900.0,17.6495,17.6647,17.5272,17.5424,1601900.0
2008-10-31 15:20:00,22.94,23.07,22.78,22.98,2251600.0,17.5348,17.6342,17.4125,17.5654,2251600.0
2008-10-31 15:25:00,22.98,22.99,22.64,22.69,2698200.0,17.5654,17.573,17.3055,17.3437,2698200.0
2008-10-31 15:30:00,22.67,22.77,22.6,22.76,3371500.0,17.3284,17.4049,17.2749,17.3972,3371500.0
2008-10-31 15:35:00,22.76,23.09,22.75,23.07,3275300.0,17.3972,17.6495,17.3896,17.6342,3275300.0
2008-10-31 15:40:00,23.08,23.18,22.79,23.0,4079600.0,17.6418,17.7183,17.4201,17.5807,4079600.0
2008-10-31 15:45:00,23.0,23.1,22.9,23.05,2457300.0,17.5807,17.6571,17.5042,17.6189,2457300.0
2008-10-31 15:50:00,23.05,23.18,23.01,23.06,3809300.0,17.6189,17.7183,17.5883,17.6265,3809300.0
2008-10-31 15:55:00,23.05,23.6,23.05,23.58,6730900.0,17.6189,18.0393,17.6189,18.024,6730900.0
2008-11-03 09:30:00,23.97,24.06,23.71,23.81,1580100.0,18.3221,18.3909,18.1234,18.1998,1580100.0
2008-11-03 09:35:00,23.8,23.85,23.63,23.78,1479500.0,18.1922,18.2304,18.0622,18.1769,1479500.0
2008-11-03 09:40:00,23.78,23.94,23.77,23.9,1115200.0,18.1769,18.2992,18.1692,18.2686,1115200.0
2008-11-03 09:45:00,23.9,24.03,23.9,23.96,1794700.0,18.2686,18.368,18.2686,18.3145,1794700.0
2008-11-03 09:50:00,23.96,23.98,23.8,23.8,998800.0,18.3145,18.3298,18.1922,18.1922,998800.0
2008-11-03 09:55:00,23.8,23.93,23.74,23.74,1107800.0,18.1922,18.2915,18.1463,18.1463,1107800.0
2008-11-03 10:00:00,23.74,23.83,23.64,23.68,1656600.0,18.1463,18.2151,18.0699,18.1004,1656600.0
2008-11-03 10:05:00,23.68,23.8,23.6,23.78,1444800.0,18.1004,18.1922,18.0393,18.1769,1444800.0
2008-11-03 10:10:00,23.78,23.88,23.72,23.85,1056300.0,18.1769,18.2533,18.131,18.2304,1056300.0
2008-11-03 10:15:00,23.85,23.88,23.73,23.81,714800.0,18.2304,18.2533,18.1387,18.1998,714800.0
2008-11-03 10:20:00,23.81,23.87,23.75,23.78,620900.0,18.1998,18.2457,18.1539,18.1769,620900.0
2008-11-03 10:25:00,23.78,23.85,23.71,23.74,754300.0,18.1769,18.2304,18.1234,18.1463,754300.0
2008-11-03 10:30:00,23.75,23.82,23.67,23.77,679600.0,18.1539,18.2075,18.0928,18.1692,679600.0
2008-11-03 10:35:00,23.77,23.89,23.72,23.89,680300.0,18.1692,18.261,18.131,18.261,680300.0
2008-11-03 10:40:00,23.88,23.95,23.82,23.83,719600.0,18.2533,18.3068,18.2075,18.2151,719600.0
2008-11-03 10:45:00,23.82,23.9,23.81,23.84,683300.0,18.2075,18.2686,18.1998,18.2227,683300.0
2008-11-03 10:50:00,23.84,23.88,23.74,23.77,738500.0,18.2227,18.2533,18.1463,18.1692,738500.0
2008-11-03 10:55:00,23.77,23.79,23.69,23.78,461200.0,18.1692,18.1845,18.1081,18.1769,461200.0
2008-11-03 11:00:00,23.77,23.8,23.51,23.52,1661600.0,18.1692,18.1922,17.9705,17.9781,1661600.0
2008-11-03 11:05:00,23.53,23.57,23.45,23.52,1252900.0,17.9858,18.0164,17.9246,17.9781,1252900.0
2008-11-03 11:10:00,23.51,23.53,23.23,23.28,1577900.0,17.9705,17.9858,17.7565,17.7947,1577900.0
2008-11-03 11:15:00,23.28,23.35,23.1,23.29,1413200.0,17.7947,17.8482,17.6571,17.8023,1413200.0
2008-11-03 11:20:00,23.29,23.38,23.27,23.31,624000.0,17.8023,17.8711,17.787,17.8176,624000.0
2008-11-03 11:25:00,23.32,23.45,23.31,23.44,691000.0,17.8253,17.9246,17.8176,17.917,691000.0
2008-11-03 11:30:00,23.44,23.45,23.36,23.39,490400.0,17.917,17.9246,17.8558,17.8788,490400.0
2008-11-03 11:35:00,23.4,23.45,23.31,23.36,759400.0,17.8864,17.9246,17.8176,17.8558,759400.0
2008-11-03 11:40:00,23.37,23.48,23.33,23.39,717800.0,17.8635,17.9476,17.8329,17.8788,717800.0
2008-11-03 11:45:00,23.39,23.44,23.38,23.42,551900.0,17.8788,17.917,17.8711,17.9017,551900.0
2008-11-03 11:50:00,23.42,23.43,23.3,23.31,833200.0,17.9017,17.9093,17.81,17.8176,833200.0
2008-11-03 11:55:00,23.31,23.41,23.29,23.31,854900.0,17.8176,17.8941,17.8023,17.8176,854900.0
2008-11-03 12:00:00,23.31,23.39,23.24,23.36,629900.0,17.8176,17.8788,17.7641,17.8558,629900.0
2008-11-03 12:05:00,23.34,23.43,23.34,23.36,416200.0,17.8406,17.9093,17.8406,17.8558,416200.0
2008-11-03 12:10:00,23.36,23.45,23.35,23.44,529800.0,17.8558,17.9246,17.8482,17.917,529800.0
2008-11-03 12:15:00,23.43,23.44,23.36,23.41,440700.0,17.9093,17.917,17.8558,17.8941,440700.0
2008-11-03 12:20:00,23.41,23.47,23.39,23.45,388000.0,17.8941,17.9399,17.8788,17.9246,388000.0
2008-11-03 12:25:00,23.45,23.53,23.44,23.51,463600.0,17.9246,17.9858,17.917,17.9705,463600.0
2008-11-03 12:30:00,23.51,23.57,23.47,23.48,400000.0,17.9705,18.0164,17.9399,17.9476,400000.0
2008-11-03 12:35:00,23.48,23.5,23.44,23.46,284300.0,17.9476,17.9629,17.917,17.9323,284300.0
2008-11-03 12:40:00,23.45,23.46,23.35,23.41,343700.0,17.9246,17.9323,17.8482,17.8941,343700.0
2008-11-03 12:45:00,23.41,23.46,23.34,23.34,376400.0,17.8941,17.9323,17.8406,17.8406,376400.0
2008-11-03 12:50:00,23.35,23.44,23.33,23.43,554700.0,17.8482,17.917,17.8329,17.9093,554700.0
2008-11-03 12:55:00,23.44,23.44,23.37,23.42,340200.0,17.917,17.917,17.8635,17.9017,340200.0
2008-11-03 13:00:00,23.43,23.53,23.41,23.53,515600.0,17.9093,17.9858,17.8941,17.9858,515600.0
2008-11-03 13:05:00,23.53,23.57,23.5,23.53,521800.0,17.9858,18.0164,17.9629,17.9858,521800.0
2008-11-03 13:10:00,23.53,23.59,23.52,23.56,317800.0,17.9858,18.0316,17.9781,18.0087,317800.0
2008-11-03 13:15:00,23.55,23.59,23.54,23.55,343600.0,18.0011,18.0316,17.9934,18.0011,343600.0
2008-11-03 13:20:00,23.55,23.62,23.55,23.61,255600.0,18.0011,18.0546,18.0011,18.0469,255600.0
2008-11-03 13:25:00,23.6,23.63,23.52,23.57,367000.0,18.0393,18.0622,17.9781,18.0164,367000.0
2008-11-03 13:30:00,23.57,23.61,23.55,23.58,330000.0,18.0164,18.0469,18.0011,18.024,330000.0
2008-11-03 13:35:00,23.57,23.62,23.52,23.59,458200.0,18.0164,18.0546,17.9781,18.0316,458200.0
2008-11-03 13:40:00,23.59,23.64,23.57,23.58,330600.0,18.0316,18.0699,18.0164,18.024,330600.0
2008-11-03 13:45:00,23.58,23.6,23.51,23.55,309100.0,18.024,18.0393,17.9705,18.0011,309100.0
2008-11-03 13:50:00,23.54,23.59,23.54,23.57,225500.0,17.9934,18.0316,17.9934,18.0164,225500.0
2008-11-03 13:55:00,23.57,23.58,23.48,23.51,465500.0,18.0164,18.024,17.9476,17.9705,465500.0
2008-11-03 14:00:00,23.5,23.52,23.48,23.5,413600.0,17.9629,17.9781,17.9476,17.9629,413600.0
2008-11-03 14:05:00,23.5,23.56,23.48,23.51,479700.0,17.9629,18.0087,17.9476,17.9705,479700.0
2008-11-03 14:10:00,23.51,23.53,23.48,23.49,359600.0,17.9705,17.9858,17.9476,17.9552,359600.0
2008-11-03 14:15:00,23.49,23.5,23.37,23.37,460300.0,17.9552,17.9629,17.8635,17.8635,460300.0
2008-11-03 14:20:00,23.37,23.43,23.33,23.38,659100.0,17.8635,17.9093,17.8329,17.8711,659100.0
2008-11-03 14:25:00,23.38,23.5,23.37,23.5,349600.0,17.8711,17.9629,17.8635,17.9629,349600.0
2008-11-03 14:30:00,23.49,23.52,23.46,23.46,552200.0,17.9552,17.9781,17.9323,17.9323,552200.0
2008-11-03 14:35:00,23.46,23.56,23.45,23.52,333800.0,17.9323,18.0087,17.9246,17.9781,333800.0
2008-11-03 14:40:00,23.53,23.56,23.48,23.49,314600.0,17.9858,18.0087,17.9476,17.9552,314600.0
2008-11-03 14:45:00,23.49,23.6,23.49,23.57,481600.0,17.9552,18.0393,17.9552,18.0164,481600.0
2008-11-03 14:50:00,23.56,23.58,23.5,23.55,337100.0,18.0087,18.024,17.9629,18.0011,337100.0
2008-11-03 14:55:00,23.55,23.57,23.36,23.38,607400.0,18.0011,18.0164,17.8558,17.8711,607400.0
2008-11-03 15:00:00,23.37,23.42,23.33,23.33,650000.0,17.8635,17.9017,17.8329,17.8329,650000.0
2008-11-03 15:05:00,23.34,23.45,23.33,23.39,669400.0,17.8406,17.9246,17.8329,17.8788,669400.0
2008-11-03 15:10:00,23.39,23.43,23.35,23.36,594900.0,17.8788,17.9093,17.8482,17.8558,594900.0
2008-11-03 15:15:00,23.37,23.5,23.36,23.46,586300.0,17.8635,17.9629,17.8558,17.9323,586300.0
2008-11-03 15:20:00,23.46,23.48,23.38,23.46,477200.0,17.9323,17.9476,17.8711,17.9323,477200.0
2008-11-03 15:25:00,23.45,23.57,23.41,23.55,763700.0,17.9246,18.0164,17.8941,18.0011,763700.0
2008-11-03 15:30:00,23.55,23.61,23.53,23.58,652000.0,18.0011,18.0469,17.9858,18.024,652000.0
2008-11-03 15:35:00,23.58,23.69,23.57,23.64,717100.0,18.024,18.1081,18.0164,18.0699,717100.0
2008-11-03 15:40:00,23.64,23.73,23.64,23.67,1316300.0,18.0699,18.1387,18.0699,18.0928,1316300.0
2008-11-03 15:45:00,23.66,23.76,23.66,23.72,879500.0,18.0852,18.1616,18.0852,18.131,879500.0
2008-11-03 15:50:00,23.72,23.74,23.61,23.62,1174300.0,18.131,18.1463,18.0469,18.0546,1174300.0
2008-11-03 15:55:00,23.62,23.69,23.48,23.64,1640400.0,18.0546,18.1081,17.9476,18.0699,1640400.0
2008-11-04 09:30:00,24.03,24.08,23.47,23.98,2014500.0,18.368,18.4062,17.9399,18.3298,2014500.0
2008-11-04 09:35:00,23.97,24.0,23.81,23.84,1415700.0,18.3221,18.345,18.1998,18.2227,1415700.0
2008-11-04 09:40:00,23.85,23.88,23.65,23.7,1417400.0,18.2304,18.2533,18.0775,18.1157,1417400.0
2008-11-04 09:45:00,23.71,23.8,23.61,23.78,1260200.0,18.1234,18.1922,18.0469,18.1769,1260200.0
2008-11-04 09:50:00,23.77,23.81,23.7,23.76,1003500.0,18.1692,18.1998,18.1157,18.1616,1003500.0
2008-11-04 09:55:00,23.76,23.8,23.68,23.7,795100.0,18.1616,18.1922,18.1004,18.1157,795100.0
2008-11-04 10:00:00,23.7,23.71,23.63,23.7,992400.0,18.1157,18.1234,18.0622,18.1157,992400.0
2008-11-04 10:05:00,23.7,23.87,23.69,23.85,1629700.0,18.1157,18.2457,18.1081,18.2304,1629700.0
2008-11-04 10:10:00,23.86,23.95,23.85,23.9,1093300.0,18.238,18.3068,18.2304,18.2686,1093300.0
2008-11-04 10:15:00,23.89,23.99,23.86,23.99,937400.0,18.261,18.3374,18.238,18.3374,937400.0
2008-11-04 10:20:00,23.99,24.03,23.93,23.96,1108800.0,18.3374,18.368,18.2915,18.3145,1108800.0
2008-11-04 10:25:00,23.96,24.05,23.93,24.02,920400.0,18.3145,18.3833,18.2915,18.3603,920400.0
2008-11-04 10:30:00,24.03,24.05,23.96,24.02,1289400.0,18.368,18.3833,18.3145,18.3603,1289400.0
2008-11-04 10:35:00,24.01,24.06,24.0,24.06,882200.0,18.3527,18.3909,18.345,18.3909,882200.0
2008-11-04 10:40:00,24.05,24.08,24.0,24.03,905000.0,18.3833,18.4062,18.345,18.368,905000.0
2008-11-04 10:45:00,24.03,24.14,24.02,24.14,1952700.0,18.368,18.4521,18.3603,18.4521,1952700.0
2008-11-04 10:50:00,24.14,24.23,24.11,24.17,1759400.0,18.4521,18.5209,18.4291,18.475,1759400.0
2008-11-04 10:55:00,24.17,24.22,24.14,24.18,1146200.0,18.475,18.5132,18.4521,18.4826,1146200.0
2008-11-04 11:00:00,24.19,24.33,24.18,24.32,1401700.0,18.4903,18.5973,18.4826,18.5896,1401700.0
2008-11-04 11:05:00,24.31,24.4,24.23,24.38,1436700.0,18.582,18.6508,18.5209,18.6355,1436700.0
2008-11-04 11:10:00,24.38,24.47,24.36,24.42,1042800.0,18.6355,18.7043,18.6202,18.6661,1042800.0
2008-11-04 11:15:00,24.43,24.48,24.39,24.4,999600.0,18.6737,18.7119,18.6432,18.6508,999600.0
2008-11-04 11:20:00,24.4,24.4,24.32,24.33,965100.0,18.6508,18.6508,18.5896,18.5973,965100.0
2008-11-04 11:25:00,24.33,24.39,24.28,24.35,624800.0,18.5973,18.6432,18.5591,18.6126,624800.0
2008-11-04 11:30:00,24.34,24.43,24.3,24.34,711500.0,18.6049,18.6737,18.5744,18.6049,711500.0
2008-11-04 11:35:00,24.34,24.37,24.04,24.3,617700.0,18.6049,18.6279,18.3756,18.5744,617700.0
2008-11-04 11:40:00,24.3,24.31,24.2,24.3,735800.0,18.5744,18.582,18.4979,18.5744,735800.0
2008-11-04 11:45:00,24.3,24.32,24.22,24.27,809400.0,18.5744,18.5896,18.5132,18.5514,809400.0
2008-11-04 11:50:00,24.26,24.39,24.26,24.37,1335800.0,18.5438,18.6432,18.5438,18.6279,1335800.0
2008-11-04 11:55:00,24.37,24.45,24.36,24.38,1026400.0,18.6279,18.689,18.6202,18.6355,1026400.0
2008-11-04 12:00:00,24.38,24.43,24.36,24.38,1172600.0,18.6355,18.6737,18.6202,18.6355,1172600.0
2008-11-04 12:05:00,24.38,24.39,24.32,24.35,968500.0,18.6355,18.6432,18.5896,18.6126,968500.0
2008-11-04 12:10:00,24.35,24.38,24.22,24.29,1265300.0,18.6126,18.6355,18.5132,18.5667,1265300.0
2008-11-04 12:15:00,24.29,24.31,24.26,24.28,710800.0,18.5667,18.582,18.5438,18.5591,710800.0
2008-11-04 12:20:00,24.29,24.37,24.29,24.32,474800.0,18.5667,18.6279,18.5667,18.5896,474800.0
2008-11-04 12:25:00,24.32,24.39,24.31,24.31,381700.0,18.5896,18.6432,18.582,18.582,381700.0
2008-11-04 12:30:00,24.31,24.34,24.28,24.32,407600.0,18.582,18.6049,18.5591,18.5896,407600.0
2008-11-04 12:35:00,24.33,24.38,24.29,24.35,901700.0,18.5973,18.6355,18.5667,18.6126,901700.0
2008-11-04 12:40:00,24.35,24.36,24.3,24.33,743300.0,18.6126,18.6202,18.5744,18.5973,743300.0
2008-11-04 12:45:00,24.33,24.34,24.3,24.33,663200.0,18.5973,18.6049,18.5744,18.5973,663200.0
2008-11-04 12:50:00,24.33,24.33,24.28,24.31,463100.0,18.5973,18.5973,18.5591,18.582,463100.0
2008-11-04 12:55:00,24.32,24.37,24.28,24.35,604600.0,18.5896,18.6279,18.5591,18.6126,604600.0
2008-11-04 13:00:00,24.35,24.36,24.28,24.3,753300.0,18.6126,18.6202,18.5591,18.5744,753300.0
2008-11-04 13:05:00,24.3,24.32,24.26,24.26,580600.0,18.5744,18.5896,18.5438,18.5438,580600.0
2008-11-04 13:10:00,24.27,24.27,24.08,24.12,1531000.0,18.5514,18.5514,18.4062,18.4368,1531000.0
2008-11-04 13:15:00,24.11,24.13,23.96,23.99,1714600.0,18.4291,18.4444,18.3145,18.3374,1714600.0
2008-11-04 13:20:00,23.98,24.09,23.97,24.05,847800.0,18.3298,18.4138,18.3221,18.3833,847800.0
2008-11-04 13:25:00,24.04,24.06,23.97,24.04,804500.0,18.3756,18.3909,18.3221,18.3756,804500.0
2008-11-04 13:30:00,24.04,24.05,23.96,24.0,795300.0,18.3756,18.3833,18.3145,18.345,795300.0
2008-11-04 13:35:00,24.0,24.01,23.9,23.98,869500.0,18.345,18.3527,18.2686,18.3298,869500.0
2008-11-04 13:40:00,23.99,24.08,23.96,24.02,881800.0,18.3374,18.4062,18.3145,18.3603,881800.0
2008-11-04 13:45:00,24.02,24.14,24.01,24.11,723300.0,18.3603,18.4521,18.3527,18.4291,723300.0
2008-11-04 13:50:00,24.11,24.15,24.08,24.1,464000.0,18.4291,18.4597,18.4062,18.4215,464000.0
2008-11-04 13:55:00,24.1,24.18,24.07,24.11,626700.0,18.4215,18.4826,18.3986,18.4291,626700.0
2008-11-04 14:00:00,24.11,24.16,24.03,24.08,654100.0,18.4291,18.4673,18.368,18.4062,654100.0
2008-11-04 14:05:00,24.09,24.09,23.87,23.93,974000.0,18.4138,18.4138,18.2457,18.2915,974000.0
2008-11-04 14:10:00,23.93,24.0,23.92,23.98,899900.0,18.2915,18.345,18.2839,18.3298,899900.0
2008-11-04 14:15:00,23.97,24.07,23.91,24.03,1128800.0,18.3221,18.3986,18.2762,18.368,1128800.0
2008-11-04 14:20:00,24.04,24.09,23.97,24.02,676100.0,18.3756,18.4138,18.3221,18.3603,676100.0
2008-11-04 14:25:00,24.02,24.1,24.01,24.08,781300.0,18.3603,18.4215,18.3527,18.4062,781300.0
2008-11-04 14:30:00,24.08,24.09,24.01,24.03,393800.0,18.4062,18.4138,18.3527,18.368,393800.0
2008-11-04 14:35:00,24.04,24.09,24.01,24.04,493800.0,18.3756,18.4138,18.3527,18.3756,493800.0
2008-11-04 14:40:00,24.04,24.09,24.04,24.06,628600.0,18.3756,18.4138,18.3756,18.3909,628600.0
2008-11-04 14:45:00,24.07,24.07,23.92,23.92,920700.0,18.3986,18.3986,18.2839,18.2839,920700.0
2008-11-04 14:50:00,23.93,23.94,23.78,23.78,935500.0,18.2915,18.2992,18.1769,18.1769,935500.0
2008-11-04 14:55:00,23.79,23.84,23.76,23.83,808500.0,18.1845,18.2227,18.1616,18.2151,808500.0
2008-11-04 15:00:00,23.83,24.09,23.63,23.64,1342100.0,18.2151,18.4138,18.0622,18.0699,1342100.0
2008-11-04 15:05:00,23.65,23.78,23.63,23.71,938200.0,18.0775,18.1769,18.0622,18.1234,938200.0
2008-11-04 15:10:00,23.71,23.86,23.67,23.82,1006500.0,18.1234,18.238,18.0928,18.2075,1006500.0
2008-11-04 15:15:00,23.82,23.96,23.81,23.93,882000.0,18.2075,18.3145,18.1998,18.2915,882000.0
2008-11-04 15:20:00,23.94,24.0,23.87,24.0,820600.0,18.2992,18.345,18.2457,18.345,820600.0
2008-11-04 15:25:00,24.0,24.05,23.97,24.0,1271700.0,18.345,18.3833,18.3221,18.345,1271700.0
2008-11-04 15:30:00,23.99,24.24,23.99,24.18,2074100.0,18.3374,18.5285,18.3374,18.4826,2074100.0
2008-11-04 15:35:00,24.17,24.25,24.16,24.21,2151400.0,18.475,18.5361,18.4673,18.5056,2151400.0
2008-11-04 15:40:00,24.21,24.35,24.21,24.3,2249300.0,18.5056,18.6126,18.5056,18.5744,2249300.0
2008-11-04 15:45:00,24.31,24.45,24.3,24.32,1660700.0,18.582,18.689,18.5744,18.5896,1660700.0
2008-11-04 15:50:00,24.32,24.43,24.16,24.38,2817700.0,18.5896,18.6737,18.4673,18.6355,2817700.0
2008-11-04 15:55:00,24.39,24.62,24.36,24.48,3811500.0,18.6432,18.819,18.6202,18.7119,3811500.0
2008-11-05 09:30:00,24.12,24.35,23.83,23.9,2584500.0,18.4368,18.6126,18.2151,18.2686,2584500.0
2008-11-05 09:35:00,23.99,24.16,23.9,24.03,1853800.0,18.3374,18.4673,18.2686,18.368,1853800.0
2008-11-05 09:40:00,24.04,24.08,23.9,23.9,1182900.0,18.3756,18.4062,18.2686,18.2686,1182900.0
2008-11-05 09:45:00,23.91,24.01,23.82,23.95,1270500.0,18.2762,18.3527,18.2075,18.3068,1270500.0
2008-11-05 09:50:00,23.95,24.0,23.86,23.97,1166400.0,18.3068,18.345,18.238,18.3221,1166400.0
2008-11-05 09:55:00,23.98,23.98,23.69,23.78,1481600.0,18.3298,18.3298,18.1081,18.1769,1481600.0
2008-11-05 10:00:00,23.78,23.98,23.7,23.94,1397900.0,18.1769,18.3298,18.1157,18.2992,1397900.0
2008-11-05 10:05:00,23.94,24.04,23.91,23.97,804000.0,18.2992,18.3756,18.2762,18.3221,804000.0
2008-11-05 10:10:00,23.98,23.98,23.8,23.8,899700.0,18.3298,18.3298,18.1922,18.1922,899700.0
2008-11-05 10:15:00,23.81,23.85,23.76,23.8,1239700.0,18.1998,18.2304,18.1616,18.1922,1239700.0
2008-11-05 10:20:00,23.81,23.88,23.75,23.77,1025100.0,18.1998,18.2533,18.1539,18.1692,1025100.0
2008-11-05 10:25:00,23.77,23.84,23.75,23.81,684400.0,18.1692,18.2227,18.1539,18.1998,684400.0
2008-11-05 10:30:00,23.8,23.83,23.77,23.82,756200.0,18.1922,18.2151,18.1692,18.2075,756200.0
2008-11-05 10:35:00,23.82,23.84,23.72,23.73,872800.0,18.2075,18.2227,18.131,18.1387,872800.0
2008-11-05 10:40:00,23.73,23.81,23.72,23.73,743900.0,18.1387,18.1998,18.131,18.1387,743900.0
2008-11-05 10:45:00,23.73,23.78,23.7,23.77,636300.0,18.1387,18.1769,18.1157,18.1692,636300.0
2008-11-05 10:50:00,23.77,23.78,23.65,23.71,918000.0,18.1692,18.1769,18.0775,18.1234,918000.0
2008-11-05 10:55:00,23.7,23.73,23.62,23.63,568200.0,18.1157,18.1387,18.0546,18.0622,568200.0
2008-11-05 11:00:00,23.63,23.68,23.51,23.51,998800.0,18.0622,18.1004,17.9705,17.9705,998800.0
2008-11-05 11:05:00,23.52,23.62,23.46,23.46,1476900.0,17.9781,18.0546,17.9323,17.9323,1476900.0
2008-11-05 11:10:00,23.46,23.63,23.42,23.59,997900.0,17.9323,18.0622,17.9017,18.0316,997900.0
2008-11-05 11:15:00,23.59,23.59,23.47,23.5,673400.0,18.0316,18.0316,17.9399,17.9629,673400.0
2008-11-05 11:20:00,23.51,23.52,23.31,23.36,818300.0,17.9705,17.9781,17.8176,17.8558,818300.0
2008-11-05 11:25:00,23.35,23.44,23.3,23.37,849900.0,17.8482,17.917,17.81,17.8635,849900.0
2008-11-05 11:30:00,23.37,23.37,23.11,23.11,1439100.0,17.8635,17.8635,17.6647,17.6647,1439100.0
2008-11-05 11:35:00,23.12,23.23,23.11,23.22,917900.0,17.6724,17.7565,17.6647,17.7488,917900.0
2008-11-05 11:40:00,23.22,23.28,23.15,23.17,1094400.0,17.7488,17.7947,17.6953,17.7106,1094400.0
2008-11-05 11:45:00,23.16,23.18,23.02,23.12,1225900.0,17.703,17.7183,17.596,17.6724,1225900.0
2008-11-05 11:50:00,23.12,23.21,23.07,23.19,875100.0,17.6724,17.7412,17.6342,17.7259,875100.0
2008-11-05 11:55:00,23.19,23.26,23.14,23.26,519500.0,17.7259,17.7794,17.6877,17.7794,519500.0
2008-11-05 12:00:00,23.27,23.32,23.25,23.29,500000.0,17.787,17.8253,17.7718,17.8023,500000.0
2008-11-05 12:05:00,23.29,23.3,23.2,23.23,442500.0,17.8023,17.81,17.7335,17.7565,442500.0
2008-11-05 12:10:00,23.23,23.24,23.09,23.13,836800.0,17.7565,17.7641,17.6495,17.68,836800.0
2008-11-05 12:15:00,23.13,23.19,23.05,23.16,805500.0,17.68,17.7259,17.6189,17.703,805500.0
2008-11-05 12:20:00,23.16,23.25,23.15,23.2,505000.0,17.703,17.7718,17.6953,17.7335,505000.0
2008-11-05 12:25:00,23.2,23.25,23.03,23.04,766900.0,17.7335,17.7718,17.6036,17.6112,766900.0
2008-11-05 12:30:00,23.04,23.15,23.04,23.1,555100.0,17.6112,17.6953,17.6112,17.6571,555100.0
2008-11-05 12:35:00,23.1,23.15,23.01,23.02,429000.0,17.6571,17.6953,17.5883,17.596,429000.0
2008-11-05 12:40:00,23.02,23.08,22.97,23.0,1183700.0,17.596,17.6418,17.5577,17.5807,1183700.0
2008-11-05 12:45:00,22.99,23.11,22.99,23.09,509100.0,17.573,17.6647,17.573,17.6495,509100.0
2008-11-05 12:50:00,23.09,23.09,22.98,23.04,527000.0,17.6495,17.6495,17.5654,17.6112,527000.0
2008-11-05 12:55:00,23.04,23.14,22.98,23.14,400800.0,17.6112,17.6877,17.5654,17.6877,400800.0
2008-11-05 13:00:00,23.14,23.18,23.09,23.17,398400.0,17.6877,17.7183,17.6495,17.7106,398400.0
2008-11-05 13:05:00,23.17,23.25,23.1,23.2,530500.0,17.7106,17.7718,17.6571,17.7335,530500.0
2008-11-05 13:10:00,23.2,23.25,23.18,23.22,325700.0,17.7335,17.7718,17.7183,17.7488,325700.0
2008-11-05 13:15:00,23.22,23.25,23.17,23.23,423600.0,17.7488,17.7718,17.7106,17.7565,423600.0
2008-11-05 13:20:00,23.24,23.24,23.12,23.13,476500.0,17.7641,17.7641,17.6724,17.68,476500.0
2008-11-05 13:25:00,23.13,23.15,23.06,23.13,576200.0,17.68,17.6953,17.6265,17.68,576200.0
2008-11-05 13:30:00,23.13,23.13,22.98,22.98,757000.0,17.68,17.68,17.5654,17.5654,757000.0
2008-11-05 13:35:00,22.98,23.03,22.9,22.9,1007400.0,17.5654,17.6036,17.5042,17.5042,1007400.0
2008-11-05 13:40:00,22.9,23.1,22.86,23.05,548200.0,17.5042,17.6571,17.4737,17.6189,548200.0
2008-11-05 13:45:00,23.04,23.1,22.95,23.02,454300.0,17.6112,17.6571,17.5424,17.596,454300.0
2008-11-05 13:50:00,23.01,23.08,22.97,23.0,429000.0,17.5883,17.6418,17.5577,17.5807,429000.0
2008-11-05 13:55:00,23.0,23.04,22.95,22.99,655300.0,17.5807,17.6112,17.5424,17.573,655300.0
2008-11-05 14:00:00,22.99,23.03,22.9,22.92,547200.0,17.573,17.6036,17.5042,17.5195,547200.0
2008-11-05 14:05:00,22.92,22.92,22.8,22.84,919000.0,17.5195,17.5195,17.4278,17.4584,919000.0
2008-11-05 14:10:00,22.83,23.03,22.82,22.97,948000.0,17.4507,17.6036,17.4431,17.5577,948000.0
2008-11-05 14:15:00,22.96,23.03,22.91,22.96,582800.0,17.5501,17.6036,17.5119,17.5501,582800.0
2008-11-05 14:20:00,22.95,22.97,22.85,22.88,628300.0,17.5424,17.5577,17.466,17.4889,628300.0
2008-11-05 14:25:00,22.88,22.96,22.87,22.88,575900.0,17.4889,17.5501,17.4813,17.4889,575900.0
2008-11-05 14:30:00,22.88,23.07,22.85,23.06,1013900.0,17.4889,17.6342,17.466,17.6265,1013900.0
2008-11-05 14:35:00,23.06,23.07,22.9,22.93,720300.0,17.6265,17.6342,17.5042,17.5272,720300.0
2008-11-05 14:40:00,22.92,22.96,22.87,22.91,839500.0,17.5195,17.5501,17.4813,17.5119,839500.0
2008-11-05 14:45:00,22.91,23.0,22.91,22.97,1300200.0,17.5119,17.5807,17.5119,17.5577,1300200.0
2008-11-05 14:50:00,22.96,22.97,22.87,22.92,1082000.0,17.5501,17.5577,17.4813,17.5195,1082000.0
2008-11-05 14:55:00,22.91,22.94,22.85,22.88,622600.0,17.5119,17.5348,17.466,17.4889,622600.0
2008-11-05 15:00:00,22.87,22.92,22.82,22.84,526800.0,17.4813,17.5195,17.4431,17.4584,526800.0
2008-11-05 15:05:00,22.84,22.95,22.82,22.83,791800.0,17.4584,17.5424,17.4431,17.4507,791800.0
2008-11-05 15:10:00,22.83,22.87,22.7,22.71,1113000.0,17.4507,17.4813,17.3514,17.359,1113000.0
2008-11-05 15:15:00,22.7,22.71,22.55,22.56,1543900.0,17.3514,17.359,17.2367,17.2443,1543900.0
2008-11-05 15:20:00,22.56,22.61,22.42,22.55,1741100.0,17.2443,17.2826,17.1373,17.2367,1741100.0
2008-11-05 15:25:00,22.55,22.55,22.34,22.39,1355200.0,17.2367,17.2367,17.0762,17.1144,1355200.0
2008-11-05 15:30:00,22.39,22.99,22.22,22.29,1796200.0,17.1144,17.573,16.9845,17.038,1796200.0
2008-11-05 15:35:00,22.29,22.33,22.02,22.02,2311400.0,17.038,17.0685,16.8316,16.8316,2311400.0
2008-11-05 15:40:00,22.02,22.19,21.94,22.13,2875200.0,16.8316,16.9615,16.7704,16.9157,2875200.0
2008-11-05 15:45:00,22.13,22.29,22.07,22.14,2821400.0,16.9157,17.038,16.8698,16.9233,2821400.0
2008-11-05 15:50:00,22.14,22.21,21.96,21.96,2775300.0,16.9233,16.9768,16.7857,16.7857,2775300.0
2008-11-05 15:55:00,21.95,21.98,21.56,21.62,5105400.0,16.7781,16.801,16.48,16.5258,5105400.0
2008-11-06 09:30:00,21.62,21.83,21.27,21.43,2778800.0,16.5258,16.6863,16.2583,16.3806,2778800.0
2008-11-06 09:35:00,21.43,22.16,21.41,21.8,3447400.0,16.3806,16.9386,16.3653,16.6634,3447400.0
2008-11-06 09:40:00,21.8,21.98,21.6,21.76,1845300.0,16.6634,16.801,16.5105,16.6328,1845300.0
2008-11-06 09:45:00,21.77,21.9,21.69,21.72,1371800.0,16.6405,16.7399,16.5793,16.6023,1371800.0
2008-11-06 09:50:00,21.72,21.93,21.65,21.88,1546600.0,16.6023,16.7628,16.5488,16.7246,1546600.0
2008-11-06 09:55:00,21.89,22.12,21.73,22.09,1350400.0,16.7322,16.908,16.6099,16.8851,1350400.0
2008-11-06 10:00:00,22.09,22.1,21.85,22.09,1075300.0,16.8851,16.8927,16.7016,16.8851,1075300.0
2008-11-06 10:05:00,22.09,22.19,22.06,22.07,969900.0,16.8851,16.9615,16.8622,16.8698,969900.0
2008-11-06 10:10:00,22.07,22.13,21.92,21.93,1105500.0,16.8698,16.9157,16.7551,16.7628,1105500.0
2008-11-06 10:15:00,21.92,21.98,21.71,21.75,1328100.0,16.7551,16.801,16.5946,16.6252,1328100.0
2008-11-06 10:20:00,21.76,21.79,21.67,21.73,1208700.0,16.6328,16.6558,16.564,16.6099,1208700.0
2008-11-06 10:25:00,21.73,21.73,21.47,21.52,1079300.0,16.6099,16.6099,16.4112,16.4494,1079300.0
2008-11-06 10:30:00,21.51,21.57,21.42,21.46,1117600.0,16.4417,16.4876,16.373,16.4035,1117600.0
2008-11-06 10:35:00,21.46,21.5,21.3,21.46,1402700.0,16.4035,16.4341,16.2812,16.4035,1402700.0
2008-11-06 10:40:00,21.46,21.46,21.29,21.34,1265300.0,16.4035,16.4035,16.2736,16.3118,1265300.0
2008-11-06 10:45:00,21.34,21.48,21.3,21.4,938800.0,16.3118,16.4188,16.2812,16.3577,938800.0
2008-11-06 10:50:00,21.4,21.44,21.23,21.36,1080900.0,16.3577,16.3882,16.2277,16.3271,1080900.0
2008-11-06 10:55:00,21.36,21.4,21.29,21.34,1116100.0,16.3271,16.3577,16.2736,16.3118,1116100.0
2008-11-06 11:00:00,21.37,21.38,21.25,21.29,1053600.0,16.3347,16.3424,16.243,16.2736,1053600.0
2008-11-06 11:05:00,21.29,21.43,21.28,21.35,931600.0,16.2736,16.3806,16.2659,16.3194,931600.0
2008-11-06 11:10:00,21.35,21.36,21.2,21.31,958400.0,16.3194,16.3271,16.2048,16.2889,958400.0
2008-11-06 11:15:00,21.31,21.32,21.21,21.28,852700.0,16.2889,16.2965,16.2124,16.2659,852700.0
2008-11-06 11:20:00,21.28,21.31,21.1,21.16,919900.0,16.2659,16.2889,16.1284,16.1742,919900.0
2008-11-06 11:25:00,21.16,22.31,21.05,21.21,1254700.0,16.1742,17.0532,16.0901,16.2124,1254700.0
2008-11-06 11:30:00,21.22,21.25,21.06,21.1,1016800.0,16.2201,16.243,16.0978,16.1284,1016800.0
2008-11-06 11:35:00,21.11,21.11,21.01,21.09,1328800.0,16.136,16.136,16.0596,16.1207,1328800.0
2008-11-06 11:40:00,21.08,21.13,21.02,21.07,991200.0,16.1131,16.1513,16.0672,16.1054,991200.0
2008-11-06 11:45:00,21.07,21.12,21.04,21.05,653500.0,16.1054,16.1436,16.0825,16.0901,653500.0
2008-11-06 11:50:00,21.05,21.07,20.99,21.0,1437000.0,16.0901,16.1054,16.0443,16.0519,1437000.0
2008-11-06 11:55:00,21.0,21.11,20.99,21.02,635300.0,16.0519,16.136,16.0443,16.0672,635300.0
2008-11-06 12:00:00,21.02,21.04,20.88,20.96,978600.0,16.0672,16.0825,15.9602,16.0213,978600.0
2008-11-06 12:05:00,20.96,21.0,20.76,20.77,1468800.0,16.0213,16.0519,15.8685,15.8761,1468800.0
2008-11-06 12:10:00,20.76,20.84,20.75,20.77,994600.0,15.8685,15.9296,15.8608,15.8761,994600.0
2008-11-06 12:15:00,20.77,20.77,20.66,20.69,1003400.0,15.8761,15.8761,15.792,15.815,1003400.0
2008-11-06 12:20:00,20.69,20.75,20.59,20.61,1001100.0,15.815,15.8608,15.7385,15.7538,1001100.0
2008-11-06 12:25:00,20.61,20.69,20.6,20.64,715100.0,15.7538,15.815,15.7462,15.7767,715100.0
2008-11-06 12:30:00,20.64,20.64,20.51,20.53,1462500.0,15.7767,15.7767,15.6774,15.6927,1462500.0
2008-11-06 12:35:00,20.54,20.56,20.45,20.48,1573600.0,15.7003,15.7156,15.6315,15.6544,1573600.0
2008-11-06 12:40:00,20.47,20.5,20.4,20.45,1212500.0,15.6468,15.6697,15.5933,15.6315,1212500.0
2008-11-06 12:45:00,20.46,20.63,20.43,20.63,1032700.0,15.6391,15.7691,15.6162,15.7691,1032700.0
2008-11-06 12:50:00,20.63,20.73,20.6,20.63,913300.0,15.7691,15.8455,15.7462,15.7691,913300.0
2008-11-06 12:55:00,20.62,20.64,20.47,20.52,1183800.0,15.7615,15.7767,15.6468,15.685,1183800.0
2008-11-06 13:00:00,20.52,20.57,20.34,20.34,1883500.0,15.685,15.7232,15.5474,15.5474,1883500.0
2008-11-06 13:05:00,20.33,20.39,20.25,20.27,1644700.0,15.5398,15.5856,15.4786,15.4939,1644700.0
2008-11-06 13:10:00,20.27,20.34,20.2,20.31,1250300.0,15.4939,15.5474,15.4404,15.5245,1250300.0
2008-11-06 13:15:00,20.31,20.34,20.18,20.21,1010400.0,15.5245,15.5474,15.4251,15.4481,1010400.0
2008-11-06 13:20:00,20.22,20.33,20.19,20.33,801500.0,15.4557,15.5398,15.4328,15.5398,801500.0
2008-11-06 13:25:00,20.33,20.34,20.15,20.26,1077200.0,15.5398,15.5474,15.4022,15.4863,1077200.0
2008-11-06 13:30:00,20.26,20.29,20.14,20.19,1225400.0,15.4863,15.5092,15.3945,15.4328,1225400.0
2008-11-06 13:35:00,20.19,20.21,20.12,20.2,1052700.0,15.4328,15.4481,15.3793,15.4404,1052700.0
2008-11-06 13:40:00,20.2,20.2,20.1,20.17,961800.0,15.4404,15.4404,15.364,15.4175,961800.0
2008-11-06 13:45:00,20.18,20.22,20.1,20.14,1145100.0,15.4251,15.4557,15.364,15.3945,1145100.0
2008-11-06 13:50:00,20.14,20.18,20.11,20.18,1487800.0,15.3945,15.4251,15.3716,15.4251,1487800.0
2008-11-06 13:55:00,20.18,20.32,20.15,20.31,1211300.0,15.4251,15.5321,15.4022,15.5245,1211300.0
2008-11-06 14:00:00,20.31,20.47,20.25,20.36,1351000.0,15.5245,15.6468,15.4786,15.5627,1351000.0
2008-11-06 14:05:00,20.36,20.51,20.3,20.3,1557800.0,15.5627,15.6774,15.5168,15.5168,1557800.0
2008-11-06 14:10:00,20.3,20.38,20.23,20.26,979900.0,15.5168,15.578,15.4633,15.4863,979900.0
2008-11-06 14:15:00,20.26,20.27,20.16,20.24,985000.0,15.4863,15.4939,15.4098,15.471,985000.0
2008-11-06 14:20:00,20.23,20.23,20.16,20.2,832500.0,15.4633,15.4633,15.4098,15.4404,832500.0
2008-11-06 14:25:00,20.2,20.21,20.04,20.06,1667500.0,15.4404,15.4481,15.3181,15.3334,1667500.0
2008-11-06 14:30:00,20.06,20.11,20.05,20.08,764200.0,15.3334,15.3716,15.3258,15.3487,764200.0
2008-11-06 14:35:00,20.08,20.35,20.05,20.27,1266700.0,15.3487,15.5551,15.3258,15.4939,1266700.0
2008-11-06 14:40:00,20.27,20.38,20.18,20.37,1337300.0,15.4939,15.578,15.4251,15.5704,1337300.0
2008-11-06 14:45:00,20.37,20.38,20.24,20.3,884900.0,15.5704,15.578,15.471,15.5168,884900.0
2008-11-06 14:50:00,20.3,20.42,20.24,20.24,1576600.0,15.5168,15.6086,15.471,15.471,1576600.0
2008-11-06 14:55:00,20.25,20.29,20.18,20.26,993900.0,15.4786,15.5092,15.4251,15.4863,993900.0
2008-11-06 15:00:00,20.25,20.48,20.19,20.23,1257900.0,15.4786,15.6544,15.4328,15.4633,1257900.0
2008-11-06 15:05:00,20.22,20.28,20.15,20.18,1043900.0,15.4557,15.5016,15.4022,15.4251,1043900.0
2008-11-06 15:10:00,20.19,20.26,20.1,20.1,1310000.0,15.4328,15.4863,15.364,15.364,1310000.0
2008-11-06 15:15:00,20.1,20.15,20.06,20.08,1016100.0,15.364,15.4022,15.3334,15.3487,1016100.0
2008-11-06 15:20:00,20.08,20.2,20.05,20.17,1131400.0,15.3487,15.4404,15.3258,15.4175,1131400.0
2008-11-06 15:25:00,20.16,20.22,20.09,20.12,1588600.0,15.4098,15.4557,15.3563,15.3793,1588600.0
2008-11-06 15:30:00,20.12,20.23,20.09,20.12,1843600.0,15.3793,15.4633,15.3563,15.3793,1843600.0
2008-11-06 15:35:00,20.12,20.14,20.02,20.02,1990100.0,15.3793,15.3945,15.3028,15.3028,1990100.0
2008-11-06 15:40:00,20.02,20.18,20.01,20.12,2586400.0,15.3028,15.4251,15.2952,15.3793,2586400.0
2008-11-06 15:45:00,20.12,20.25,20.03,20.04,2489800.0,15.3793,15.4786,15.3105,15.3181,2489800.0
2008-11-06 15:50:00,20.04,20.09,19.98,19.99,5138700.0,15.3181,15.3563,15.2722,15.2799,5138700.0
2008-11-06 15:55:00,19.99,20.24,19.96,20.11,5193800.0,15.2799,15.471,15.257,15.3716,5193800.0
2008-11-07 09:30:00,20.45,20.74,20.41,20.6,2408800.0,15.6315,15.8532,15.6009,15.7462,2408800.0
2008-11-07 09:35:00,20.61,20.62,20.19,20.28,1893200.0,15.7538,15.7615,15.4328,15.5016,1893200.0
2008-11-07 09:40:00,20.28,20.34,20.21,20.21,1617300.0,15.5016,15.5474,15.4481,15.4481,1617300.0
2008-11-07 09:45:00,20.22,20.32,20.12,20.3,1816000.0,15.4557,15.5321,15.3793,15.5168,1816000.0
2008-11-07 09:50:00,20.3,20.32,20.11,20.17,1636800.0,15.5168,15.5321,15.3716,15.4175,1636800.0
2008-11-07 09:55:00,20.17,20.32,20.11,20.26,1007900.0,15.4175,15.5321,15.3716,15.4863,1007900.0
2008-11-07 10:00:00,20.26,20.41,20.25,20.37,1683900.0,15.4863,15.6009,15.4786,15.5704,1683900.0
2008-11-07 10:05:00,20.36,20.5,20.35,20.37,1439600.0,15.5627,15.6697,15.5551,15.5704,1439600.0
2008-11-07 10:10:00,20.37,20.52,20.26,20.51,1229300.0,15.5704,15.685,15.4863,15.6774,1229300.0
2008-11-07 10:15:00,20.52,20.6,20.45,20.51,916600.0,15.685,15.7462,15.6315,15.6774,916600.0
2008-11-07 10:20:00,20.51,20.67,20.5,20.58,984600.0,15.6774,15.7997,15.6697,15.7309,984600.0
2008-11-07 10:25:00,20.58,20.69,20.5,20.55,917900.0,15.7309,15.815,15.6697,15.7079,917900.0
2008-11-07 10:30:00,20.55,20.59,20.41,20.47,1222800.0,15.7079,15.7385,15.6009,15.6468,1222800.0
2008-11-07 10:35:00,20.47,20.58,20.42,20.56,917400.0,15.6468,15.7309,15.6086,15.7156,917400.0
2008-11-07 10:40:00,20.56,20.59,20.51,20.54,649900.0,15.7156,15.7385,15.6774,15.7003,649900.0
2008-11-07 10:45:00,20.54,20.6,20.43,20.46,1097000.0,15.7003,15.7462,15.6162,15.6391,1097000.0
2008-11-07 10:50:00,20.46,20.48,20.4,20.45,802700.0,15.6391,15.6544,15.5933,15.6315,802700.0
2008-11-07 10:55:00,20.45,20.5,20.35,20.39,486900.0,15.6315,15.6697,15.5551,15.5856,486900.0
2008-11-07 11:00:00,20.39,20.45,20.33,20.43,648000.0,15.5856,15.6315,15.5398,15.6162,648000.0
2008-11-07 11:05:00,20.43,20.54,20.37,20.37,810500.0,15.6162,15.7003,15.5704,15.5704,810500.0
2008-11-07 11:10:00,20.38,20.47,20.35,20.4,598800.0,15.578,15.6468,15.5551,15.5933,598800.0
2008-11-07 11:15:00,20.4,20.41,20.28,20.36,893000.0,15.5933,15.6009,15.5016,15.5627,893000.0
2008-11-07 11:20:00,20.36,20.37,20.19,20.23,1101900.0,15.5627,15.5704,15.4328,15.4633,1101900.0
2008-11-07 11:25:00,20.24,20.25,20.1,20.2,993800.0,15.471,15.4786,15.364,15.4404,993800.0
2008-11-07 11:30:00,20.2,20.25,20.13,20.24,1092000.0,15.4404,15.4786,15.3869,15.471,1092000.0
2008-11-07 11:35:00,20.24,20.27,20.19,20.22,691300.0,15.471,15.4939,15.4328,15.4557,691300.0
2008-11-07 11:40:00,20.21,20.35,20.19,20.34,670400.0,15.4481,15.5551,15.4328,15.5474,670400.0
2008-11-07 11:45:00,20.34,20.38,20.25,20.37,811400.0,15.5474,15.578,15.4786,15.5704,811400.0
2008-11-07 11:50:00,20.36,20.37,20.23,20.26,538500.0,15.5627,15.5704,15.4633,15.4863,538500.0
2008-11-07 11:55:00,20.27,20.36,20.25,20.35,586700.0,15.4939,15.5627,15.4786,15.5551,586700.0
2008-11-07 12:00:00,20.35,20.41,20.33,20.38,565700.0,15.5551,15.6009,15.5398,15.578,565700.0
2008-11-07 12:05:00,20.38,20.41,20.32,20.38,744100.0,15.578,15.6009,15.5321,15.578,744100.0
2008-11-07 12:10:00,20.37,20.42,20.3,20.31,459700.0,15.5704,15.6086,15.5168,15.5245,459700.0
2008-11-07 12:15:00,20.32,20.33,20.2,20.21,571500.0,15.5321,15.5398,15.4404,15.4481,571500.0
2008-11-07 12:20:00,20.22,20.24,20.15,20.19,505600.0,15.4557,15.471,15.4022,15.4328,505600.0
2008-11-07 12:25:00,20.19,20.26,20.15,20.15,686700.0,15.4328,15.4863,15.4022,15.4022,686700.0
2008-11-07 12:30:00,20.15,20.18,20.1,20.14,1402100.0,15.4022,15.4251,15.364,15.3945,1402100.0
2008-11-07 12:35:00,20.15,20.17,20.12,20.16,890700.0,15.4022,15.4175,15.3793,15.4098,890700.0
2008-11-07 12:40:00,20.15,20.23,20.14,20.15,581100.0,15.4022,15.4633,15.3945,15.4022,581100.0
2008-11-07 12:45:00,20.15,20.2,20.11,20.16,890300.0,15.4022,15.4404,15.3716,15.4098,890300.0
2008-11-07 12:50:00,20.16,20.17,20.12,20.15,715700.0,15.4098,15.4175,15.3793,15.4022,715700.0
2008-11-07 12:55:00,20.16,20.22,20.14,20.2,669300.0,15.4098,15.4557,15.3945,15.4404,669300.0
2008-11-07 13:00:00,20.19,20.25,20.17,20.2,665900.0,15.4328,15.4786,15.4175,15.4404,665900.0
2008-11-07 13:05:00,20.2,20.25,20.15,20.15,762700.0,15.4404,15.4786,15.4022,15.4022,762700.0
2008-11-07 13:10:00,20.15,20.29,20.12,20.28,1356100.0,15.4022,15.5092,15.3793,15.5016,1356100.0
2008-11-07 13:15:00,20.27,20.32,20.23,20.23,1343200.0,15.4939,15.5321,15.4633,15.4633,1343200.0
2008-11-07 13:20:00,20.23,20.25,20.18,20.2,445300.0,15.4633,15.4786,15.4251,15.4404,445300.0
2008-11-07 13:25:00,20.2,20.27,20.17,20.25,590200.0,15.4404,15.4939,15.4175,15.4786,590200.0
2008-11-07 13:30:00,20.25,20.26,20.18,20.19,495800.0,15.4786,15.4863,15.4251,15.4328,495800.0
2008-11-07 13:35:00,20.18,20.24,20.18,20.23,552000.0,15.4251,15.471,15.4251,15.4633,552000.0
2008-11-07 13:40:00,20.23,20.24,20.18,20.23,487700.0,15.4633,15.471,15.4251,15.4633,487700.0
2008-11-07 13:45:00,20.22,20.26,20.22,20.24,395700.0,15.4557,15.4863,15.4557,15.471,395700.0
2008-11-07 13:50:00,20.24,20.26,20.23,20.25,429500.0,15.471,15.4863,15.4633,15.4786,429500.0
2008-11-07 13:55:00,20.25,20.31,20.24,20.29,1089300.0,15.4786,15.5245,15.471,15.5092,1089300.0
2008-11-07 14:00:00,20.29,20.3,20.23,20.3,705100.0,15.5092,15.5168,15.4633,15.5168,705100.0
2008-11-07 14:05:00,20.3,20.3,20.18,20.26,655900.0,15.5168,15.5168,15.4251,15.4863,655900.0
2008-11-07 14:10:00,20.26,20.29,20.2,20.2,337700.0,15.4863,15.5092,15.4404,15.4404,337700.0
2008-11-07 14:15:00,20.3,20.35,20.27,20.29,557600.0,15.5168,15.5551,15.4939,15.5092,557600.0
2008-11-07 14:20:00,20.29,20.33,20.16,20.16,906800.0,15.5092,15.5398,15.4098,15.4098,906800.0
2008-11-07 14:25:00,20.17,20.21,20.16,20.18,566000.0,15.4175,15.4481,15.4098,15.4251,566000.0
2008-11-07 14:30:00,20.19,20.24,20.17,20.2,422800.0,15.4328,15.471,15.4175,15.4404,422800.0
2008-11-07 14:35:00,20.21,20.32,20.2,20.32,568200.0,15.4481,15.5321,15.4404,15.5321,568200.0
2008-11-07 14:40:00,20.32,20.37,20.25,20.32,781200.0,15.5321,15.5704,15.4786,15.5321,781200.0
2008-11-07 14:45:00,20.33,20.4,20.31,20.34,596000.0,15.5398,15.5933,15.5245,15.5474,596000.0
2008-11-07 14:50:00,20.34,20.4,20.27,20.32,852100.0,15.5474,15.5933,15.4939,15.5321,852100.0
2008-11-07 14:55:00,20.31,20.31,20.11,20.11,1492600.0,15.5245,15.5245,15.3716,15.3716,1492600.0
2008-11-07 15:00:00,20.11,20.18,20.09,20.1,1516100.0,15.3716,15.4251,15.3563,15.364,1516100.0
2008-11-07 15:05:00,20.1,20.13,20.02,20.07,1279000.0,15.364,15.3869,15.3028,15.341,1279000.0
2008-11-07 15:10:00,20.07,20.13,20.04,20.08,969400.0,15.341,15.3869,15.3181,15.3487,969400.0
2008-11-07 15:15:00,20.08,20.15,20.04,20.04,901300.0,15.3487,15.4022,15.3181,15.3181,901300.0
2008-11-07 15:20:00,20.05,20.09,19.95,19.98,1628500.0,15.3258,15.3563,15.2493,15.2722,1628500.0
2008-11-07 15:25:00,19.97,20.03,19.95,19.97,1057400.0,15.2646,15.3105,15.2493,15.2646,1057400.0
2008-11-07 15:30:00,19.98,20.11,19.95,20.05,1268000.0,15.2722,15.3716,15.2493,15.3258,1268000.0
2008-11-07 15:35:00,20.05,20.1,19.98,19.99,1000300.0,15.3258,15.364,15.2722,15.2799,1000300.0
2008-11-07 15:40:00,19.99,20.07,19.98,20.06,1391400.0,15.2799,15.341,15.2722,15.3334,1391400.0
2008-11-07 15:45:00,20.05,20.18,20.02,20.12,1327100.0,15.3258,15.4251,15.3028,15.3793,1327100.0
2008-11-07 15:50:00,20.12,20.21,20.04,20.18,1731700.0,15.3793,15.4481,15.3181,15.4251,1731700.0
2008-11-07 15:55:00,20.19,20.68,20.18,20.58,3961600.0,15.4328,15.8073,15.4251,15.7309,3961600.0
2008-11-10 09:30:00,21.05,21.14,20.84,20.97,2269600.0,16.0901,16.1589,15.9296,16.029,2269600.0
2008-11-10 09:35:00,20.97,20.99,20.51,20.58,1938600.0,16.029,16.0443,15.6774,15.7309,1938600.0
2008-11-10 09:40:00,20.57,20.6,20.45,20.55,1953600.0,15.7232,15.7462,15.6315,15.7079,1953600.0
2008-11-10 09:45:00,20.54,20.65,20.42,20.45,1823900.0,15.7003,15.7844,15.6086,15.6315,1823900.0
2008-11-10 09:50:00,20.45,20.46,20.3,20.31,1398100.0,15.6315,15.6391,15.5168,15.5245,1398100.0
2008-11-10 09:55:00,20.3,20.36,20.2,20.33,998800.0,15.5168,15.5627,15.4404,15.5398,998800.0
2008-11-10 10:00:00,20.33,20.35,20.22,20.23,713200.0,15.5398,15.5551,15.4557,15.4633,713200.0
2008-11-10 10:05:00,20.22,20.35,20.2,20.34,732900.0,15.4557,15.5551,15.4404,15.5474,732900.0
2008-11-10 10:10:00,20.34,20.4,20.24,20.37,1064500.0,15.5474,15.5933,15.471,15.5704,1064500.0
2008-11-10 10:15:00,20.37,20.48,20.36,20.42,956500.0,15.5704,15.6544,15.5627,15.6086,956500.0
2008-11-10 10:20:00,20.41,20.47,20.37,20.39,961200.0,15.6009,15.6468,15.5704,15.5856,961200.0
2008-11-10 10:25:00,20.4,20.52,20.27,20.29,1048000.0,15.5933,15.685,15.4939,15.5092,1048000.0
2008-11-10 10:30:00,20.29,20.31,20.12,20.18,1689500.0,15.5092,15.5245,15.3793,15.4251,1689500.0
2008-11-10 10:35:00,20.17,20.19,20.05,20.1,758200.0,15.4175,15.4328,15.3258,15.364,758200.0
2008-11-10 10:40:00,20.09,20.16,20.04,20.14,609000.0,15.3563,15.4098,15.3181,15.3945,609000.0
2008-11-10 10:45:00,20.14,20.17,20.05,20.05,740500.0,15.3945,15.4175,15.3258,15.3258,740500.0
2008-11-10 10:50:00,20.06,20.12,20.05,20.05,655900.0,15.3334,15.3793,15.3258,15.3258,655900.0
2008-11-10 10:55:00,20.05,20.07,20.02,20.03,685600.0,15.3258,15.341,15.3028,15.3105,685600.0
2008-11-10 11:00:00,20.03,20.03,19.9,19.96,1623500.0,15.3105,15.3105,15.2111,15.257,1623500.0
2008-11-10 11:05:00,19.96,20.06,19.93,20.0,820400.0,15.257,15.3334,15.234,15.2875,820400.0
2008-11-10 11:10:00,20.01,20.02,19.91,19.99,723700.0,15.2952,15.3028,15.2187,15.2799,723700.0
2008-11-10 11:15:00,19.99,20.0,19.9,19.99,796300.0,15.2799,15.2875,15.2111,15.2799,796300.0
2008-11-10 11:20:00,20.0,20.13,19.99,20.08,574100.0,15.2875,15.3869,15.2799,15.3487,574100.0
2008-11-10 11:25:00,20.13,20.14,20.05,20.08,367300.0,15.3869,15.3945,15.3258,15.3487,367300.0
2008-11-10 11:30:00,20.08,20.19,20.07,20.12,627200.0,15.3487,15.4328,15.341,15.3793,627200.0
2008-11-10 11:35:00,20.13,20.18,20.03,20.15,490900.0,15.3869,15.4251,15.3105,15.4022,490900.0
2008-11-10 11:40:00,20.15,20.16,20.05,20.06,438000.0,15.4022,15.4098,15.3258,15.3334,438000.0
2008-11-10 11:45:00,20.06,20.06,19.92,19.94,649600.0,15.3334,15.3334,15.2264,15.2417,649600.0
2008-11-10 11:50:00,19.95,19.97,19.82,19.82,1254900.0,15.2493,15.2646,15.1499,15.1499,1254900.0
2008-11-10 11:55:00,19.82,19.98,19.81,19.88,954300.0,15.1499,15.2722,15.1423,15.1958,954300.0
2008-11-10 12:00:00,19.89,19.95,19.87,19.9,593000.0,15.2035,15.2493,15.1882,15.2111,593000.0
2008-11-10 12:05:00,19.9,19.98,19.85,19.94,468600.0,15.2111,15.2722,15.1729,15.2417,468600.0
2008-11-10 12:10:00,19.94,20.02,19.91,19.95,364000.0,15.2417,15.3028,15.2187,15.2493,364000.0
2008-11-10 12:15:00,19.95,19.98,19.85,19.86,861400.0,15.2493,15.2722,15.1729,15.1805,861400.0
2008-11-10 12:20:00,19.86,19.93,19.72,19.74,1279300.0,15.1805,15.234,15.0735,15.0888,1279300.0
2008-11-10 12:25:00,19.74,19.91,19.67,19.67,605500.0,15.0888,15.2187,15.0353,15.0353,605500.0
2008-11-10 12:30:00,19.67,19.74,19.64,19.64,670000.0,15.0353,15.0888,15.0124,15.0124,670000.0
2008-11-10 12:35:00,19.64,19.65,19.57,19.64,909700.0,15.0124,15.02,14.9589,15.0124,909700.0
2008-11-10 12:40:00,19.64,19.75,19.6,19.75,955900.0,15.0124,15.0964,14.9818,15.0964,955900.0
2008-11-10 12:45:00,19.75,19.75,19.65,19.66,738200.0,15.0964,15.0964,15.02,15.0276,738200.0
2008-11-10 12:50:00,19.67,19.7,19.54,19.61,654300.0,15.0353,15.0582,14.9359,14.9894,654300.0
2008-11-10 12:55:00,19.62,19.75,19.62,19.72,599600.0,14.9971,15.0964,14.9971,15.0735,599600.0
2008-11-10 13:00:00,19.73,19.73,19.55,19.56,780300.0,15.0812,15.0812,14.9436,14.9512,780300.0
2008-11-10 13:05:00,19.58,19.72,19.56,19.68,695000.0,14.9665,15.0735,14.9512,15.0429,695000.0
2008-11-10 13:10:00,19.68,19.78,19.65,19.75,563000.0,15.0429,15.1194,15.02,15.0964,563000.0
2008-11-10 13:15:00,19.76,19.85,19.72,19.82,517200.0,15.1041,15.1729,15.0735,15.1499,517200.0
2008-11-10 13:20:00,19.82,19.82,19.67,19.7,569000.0,15.1499,15.1499,15.0353,15.0582,569000.0
2008-11-10 13:25:00,19.7,19.84,19.7,19.79,565900.0,15.0582,15.1652,15.0582,15.127,565900.0
2008-11-10 13:30:00,19.78,19.83,19.76,19.76,561700.0,15.1194,15.1576,15.1041,15.1041,561700.0
2008-11-10 13:35:00,19.77,19.88,19.75,19.8,963100.0,15.1117,15.1958,15.0964,15.1347,963100.0
2008-11-10 13:40:00,19.81,19.82,19.73,19.8,510100.0,15.1423,15.1499,15.0812,15.1347,510100.0
2008-11-10 13:45:00,19.8,19.82,19.74,19.8,640700.0,15.1347,15.1499,15.0888,15.1347,640700.0
2008-11-10 13:50:00,19.8,19.83,19.72,19.77,568300.0,15.1347,15.1576,15.0735,15.1117,568300.0
2008-11-10 13:55:00,19.77,19.86,19.75,19.76,900800.0,15.1117,15.1805,15.0964,15.1041,900800.0
2008-11-10 14:00:00,19.76,19.8,19.7,19.75,668000.0,15.1041,15.1347,15.0582,15.0964,668000.0
2008-11-10 14:05:00,19.75,19.86,19.73,19.75,560500.0,15.0964,15.1805,15.0812,15.0964,560500.0
2008-11-10 14:10:00,19.74,19.75,19.6,19.64,866600.0,15.0888,15.0964,14.9818,15.0124,866600.0
2008-11-10 14:15:00,19.63,19.69,19.52,19.55,850900.0,15.0047,15.0506,14.9206,14.9436,850900.0
2008-11-10 14:20:00,19.55,19.58,19.51,19.53,679000.0,14.9436,14.9665,14.913,14.9283,679000.0
2008-11-10 14:25:00,19.53,19.55,19.5,19.52,736900.0,14.9283,14.9436,14.9053,14.9206,736900.0
2008-11-10 14:30:00,19.53,19.55,19.45,19.52,1452600.0,14.9283,14.9436,14.8671,14.9206,1452600.0
2008-11-10 14:35:00,19.53,19.58,19.51,19.57,579600.0,14.9283,14.9665,14.913,14.9589,579600.0
2008-11-10 14:40:00,19.56,19.67,19.53,19.55,858900.0,14.9512,15.0353,14.9283,14.9436,858900.0
2008-11-10 14:45:00,19.55,19.56,19.43,19.44,736200.0,14.9436,14.9512,14.8518,14.8595,736200.0
2008-11-10 14:50:00,19.44,19.47,19.3,19.4,1305600.0,14.8595,14.8824,14.7525,14.8289,1305600.0
2008-11-10 14:55:00,19.4,19.44,19.29,19.33,692900.0,14.8289,14.8595,14.7448,14.7754,692900.0
2008-11-10 15:00:00,19.32,19.32,19.19,19.29,1468400.0,14.7678,14.7678,14.6684,14.7448,1468400.0
2008-11-10 15:05:00,19.28,19.42,19.25,19.31,1185300.0,14.7372,14.8442,14.7143,14.7601,1185300.0
2008-11-10 15:10:00,19.31,19.54,19.28,19.5,1114000.0,14.7601,14.9359,14.7372,14.9053,1114000.0
2008-11-10 15:15:00,19.5,19.57,19.26,19.32,1390500.0,14.9053,14.9589,14.7219,14.7678,1390500.0
2008-11-10 15:20:00,19.31,19.36,19.18,19.25,794800.0,14.7601,14.7983,14.6607,14.7143,794800.0
2008-11-10 15:25:00,19.26,19.3,19.15,19.2,902900.0,14.7219,14.7525,14.6378,14.676,902900.0
2008-11-10 15:30:00,19.2,19.35,19.19,19.24,935000.0,14.676,14.7907,14.6684,14.7066,935000.0
2008-11-10 15:35:00,19.25,19.29,19.05,19.08,1966000.0,14.7143,14.7448,14.5614,14.5843,1966000.0
2008-11-10 15:40:00,19.08,19.36,19.06,19.24,1821900.0,14.5843,14.7983,14.569,14.7066,1821900.0
2008-11-10 15:45:00,19.23,19.33,19.14,19.25,1500500.0,14.699,14.7754,14.6302,14.7143,1500500.0
2008-11-10 15:50:00,19.24,19.55,19.24,19.38,2130600.0,14.7066,14.9436,14.7066,14.8136,2130600.0
2008-11-10 15:55:00,19.38,19.58,19.36,19.5,2647100.0,14.8136,14.9665,14.7983,14.9053,2647100.0
2008-11-11 09:30:00,19.15,19.25,19.0,19.03,2171000.0,14.6378,14.7143,14.5232,14.5461,2171000.0
2008-11-11 09:35:00,19.02,19.33,18.9,19.25,4177300.0,14.5384,14.7754,14.4467,14.7143,4177300.0
2008-11-11 09:40:00,19.25,19.26,19.05,19.14,1880400.0,14.7143,14.7219,14.5614,14.6302,1880400.0
2008-11-11 09:45:00,19.15,19.19,18.91,19.05,1972400.0,14.6378,14.6684,14.4544,14.5614,1972400.0
2008-11-11 09:50:00,19.04,19.2,18.93,19.15,1990600.0,14.5537,14.676,14.4697,14.6378,1990600.0
2008-11-11 09:55:00,19.15,19.28,19.01,19.11,1749400.0,14.6378,14.7372,14.5308,14.6072,1749400.0
2008-11-11 10:00:00,19.12,19.25,19.02,19.17,1291000.0,14.6149,14.7143,14.5384,14.6531,1291000.0
2008-11-11 10:05:00,19.17,19.25,19.05,19.2,1402000.0,14.6531,14.7143,14.5614,14.676,1402000.0
2008-11-11 10:10:00,19.2,19.32,19.15,19.21,1438800.0,14.676,14.7678,14.6378,14.6837,1438800.0
2008-11-11 10:15:00,19.2,19.2,19.03,19.07,971600.0,14.676,14.676,14.5461,14.5767,971600.0
2008-11-11 10:20:00,19.07,19.17,19.01,19.16,939800.0,14.5767,14.6531,14.5308,14.6455,939800.0
2008-11-11 10:25:00,19.17,19.19,19.03,19.03,926500.0,14.6531,14.6684,14.5461,14.5461,926500.0
2008-11-11 10:30:00,19.03,19.09,19.0,19.04,1211100.0,14.5461,14.592,14.5232,14.5537,1211100.0
2008-11-11 10:35:00,19.04,19.07,18.86,18.9,1593900.0,14.5537,14.5767,14.4161,14.4467,1593900.0
2008-11-11 10:40:00,18.91,18.92,18.81,18.83,1023600.0,14.4544,14.462,14.3779,14.3932,1023600.0
2008-11-11 10:45:00,18.82,18.86,18.75,18.8,1352200.0,14.3856,14.4161,14.3321,14.3703,1352200.0
2008-11-11 10:50:00,18.79,18.83,18.75,18.78,852400.0,14.3626,14.3932,14.3321,14.355,852400.0
2008-11-11 10:55:00,18.78,18.79,18.59,18.64,1305100.0,14.355,14.3626,14.2098,14.248,1305100.0
2008-11-11 11:00:00,18.64,18.7,18.55,18.68,1353700.0,14.248,14.2938,14.1792,14.2786,1353700.0
2008-11-11 11:05:00,18.67,18.69,18.55,18.58,1151600.0,14.2709,14.2862,14.1792,14.2021,1151600.0
2008-11-11 11:10:00,18.57,18.7,18.55,18.68,1066300.0,14.1945,14.2938,14.1792,14.2786,1066300.0
2008-11-11 11:15:00,18.68,18.78,18.67,18.71,743600.0,14.2786,14.355,14.2709,14.3015,743600.0
2008-11-11 11:20:00,18.7,18.83,18.7,18.74,714900.0,14.2938,14.3932,14.2938,14.3244,714900.0
2008-11-11 11:25:00,18.75,18.76,18.67,18.69,677300.0,14.3321,14.3397,14.2709,14.2862,677300.0
2008-11-11 11:30:00,18.68,18.75,18.6,18.67,593800.0,14.2786,14.3321,14.2174,14.2709,593800.0
2008-11-11 11:35:00,18.67,18.73,18.63,18.71,617300.0,14.2709,14.3168,14.2403,14.3015,617300.0
2008-11-11 11:40:00,18.7,18.74,18.65,18.69,874800.0,14.2938,14.3244,14.2556,14.2862,874800.0
2008-11-11 11:45:00,18.69,18.8,18.67,18.72,521000.0,14.2862,14.3703,14.2709,14.3091,521000.0
2008-11-11 11:50:00,18.73,18.78,18.67,18.77,681900.0,14.3168,14.355,14.2709,14.3474,681900.0
2008-11-11 11:55:00,18.77,18.77,18.69,18.7,533300.0,14.3474,14.3474,14.2862,14.2938,533300.0
2008-11-11 12:00:00,18.7,18.7,18.61,18.63,505800.0,14.2938,14.2938,14.2251,14.2403,505800.0
2008-11-11 12:05:00,18.63,18.64,18.52,18.54,660500.0,14.2403,14.248,14.1563,14.1715,660500.0
2008-11-11 12:10:00,18.54,18.64,18.54,18.56,735200.0,14.1715,14.248,14.1715,14.1868,735200.0
2008-11-11 12:15:00,18.56,18.6,18.53,18.54,566400.0,14.1868,14.2174,14.1639,14.1715,566400.0
2008-11-11 12:20:00,18.53,18.82,18.5,18.53,632500.0,14.1639,14.3856,14.141,14.1639,632500.0
2008-11-11 12:25:00,18.52,18.57,18.51,18.56,581900.0,14.1563,14.1945,14.1486,14.1868,581900.0
2008-11-11 12:30:00,18.56,18.6,18.52,18.53,583300.0,14.1868,14.2174,14.1563,14.1639,583300.0
2008-11-11 12:35:00,18.52,18.56,18.5,18.55,1153100.0,14.1563,14.1868,14.141,14.1792,1153100.0
2008-11-11 12:40:00,18.55,18.65,18.53,18.61,939600.0,14.1792,14.2556,14.1639,14.2251,939600.0
2008-11-11 12:45:00,18.61,18.63,18.53,18.56,551600.0,14.2251,14.2403,14.1639,14.1868,551600.0
2008-11-11 12:50:00,18.56,18.63,18.51,18.6,855100.0,14.1868,14.2403,14.1486,14.2174,855100.0
2008-11-11 12:55:00,18.59,18.65,18.55,18.65,1064800.0,14.2098,14.2556,14.1792,14.2556,1064800.0
2008-11-11 13:00:00,18.65,18.66,18.57,18.61,497500.0,14.2556,14.2633,14.1945,14.2251,497500.0
2008-11-11 13:05:00,18.61,18.74,18.61,18.66,1209000.0,14.2251,14.3244,14.2251,14.2633,1209000.0
2008-11-11 13:10:00,18.66,18.73,18.62,18.67,837500.0,14.2633,14.3168,14.2327,14.2709,837500.0
2008-11-11 13:15:00,18.66,18.73,18.63,18.69,506900.0,14.2633,14.3168,14.2403,14.2862,506900.0
2008-11-11 13:20:00,18.69,18.74,18.64,18.66,581800.0,14.2862,14.3244,14.248,14.2633,581800.0
2008-11-11 13:25:00,18.65,18.7,18.6,18.69,390400.0,14.2556,14.2938,14.2174,14.2862,390400.0
2008-11-11 13:30:00,18.69,18.71,18.6,18.63,545300.0,14.2862,14.3015,14.2174,14.2403,545300.0
2008-11-11 13:35:00,18.63,18.63,18.56,18.61,391600.0,14.2403,14.2403,14.1868,14.2251,391600.0
2008-11-11 13:40:00,18.6,18.71,18.6,18.7,611100.0,14.2174,14.3015,14.2174,14.2938,611100.0
2008-11-11 13:45:00,18.69,18.82,18.67,18.8,841200.0,14.2862,14.3856,14.2709,14.3703,841200.0
2008-11-11 13:50:00,18.79,19.0,18.77,18.98,1445200.0,14.3626,14.5232,14.3474,14.5079,1445200.0
2008-11-11 13:55:00,18.98,19.09,18.85,19.07,2140800.0,14.5079,14.592,14.4085,14.5767,2140800.0
2008-11-11 14:00:00,19.07,19.24,18.93,19.03,2150700.0,14.5767,14.7066,14.4697,14.5461,2150700.0
2008-11-11 14:05:00,19.02,19.04,18.82,18.92,1685900.0,14.5384,14.5537,14.3856,14.462,1685900.0
2008-11-11 14:10:00,18.91,19.0,18.87,18.97,1179400.0,14.4544,14.5232,14.4238,14.5002,1179400.0
2008-11-11 14:15:00,18.97,19.17,18.9,19.15,1415700.0,14.5002,14.6531,14.4467,14.6378,1415700.0
2008-11-11 14:20:00,19.15,19.25,19.01,19.06,1768700.0,14.6378,14.7143,14.5308,14.569,1768700.0
2008-11-11 14:25:00,19.05,19.24,19.04,19.17,1454800.0,14.5614,14.7066,14.5537,14.6531,1454800.0
2008-11-11 14:30:00,19.17,19.26,19.12,19.23,1481700.0,14.6531,14.7219,14.6149,14.699,1481700.0
2008-11-11 14:35:00,19.23,19.25,19.03,19.07,1450600.0,14.699,14.7143,14.5461,14.5767,1450600.0
2008-11-11 14:40:00,19.06,19.07,18.91,18.96,1098400.0,14.569,14.5767,14.4544,14.4926,1098400.0
2008-11-11 14:45:00,18.96,19.04,18.85,18.91,1116700.0,14.4926,14.5537,14.4085,14.4544,1116700.0
2008-11-11 14:50:00,18.9,18.9,18.69,18.78,1590200.0,14.4467,14.4467,14.2862,14.355,1590200.0
2008-11-11 14:55:00,18.78,18.85,18.67,18.67,1116000.0,14.355,14.4085,14.2709,14.2709,1116000.0
2008-11-11 15:00:00,18.66,18.75,18.61,18.69,1212300.0,14.2633,14.3321,14.2251,14.2862,1212300.0
2008-11-11 15:05:00,18.69,18.81,18.64,18.67,1476600.0,14.2862,14.3779,14.248,14.2709,1476600.0
2008-11-11 15:10:00,18.68,18.77,18.64,18.71,1359400.0,14.2786,14.3474,14.248,14.3015,1359400.0
2008-11-11 15:15:00,18.71,18.78,18.62,18.76,1721900.0,14.3015,14.355,14.2327,14.3397,1721900.0
2008-11-11 15:20:00,18.76,18.77,18.65,18.7,1211500.0,14.3397,14.3474,14.2556,14.2938,1211500.0
2008-11-11 15:25:00,18.7,18.71,18.55,18.56,1513100.0,14.2938,14.3015,14.1792,14.1868,1513100.0
2008-11-11 15:30:00,18.55,18.58,18.4,18.4,2993800.0,14.1792,14.2021,14.0645,14.0645,2993800.0
2008-11-11 15:35:00,18.4,18.48,18.25,18.25,2834600.0,14.0645,14.1257,13.9499,13.9499,2834600.0
2008-11-11 15:40:00,18.26,18.56,18.25,18.46,2668700.0,13.9575,14.1868,13.9499,14.1104,2668700.0
2008-11-11 15:45:00,18.45,18.6,18.34,18.6,2457500.0,14.1028,14.2174,14.0187,14.2174,2457500.0
2008-11-11 15:50:00,18.59,18.7,18.54,18.62,3047800.0,14.2098,14.2938,14.1715,14.2327,3047800.0
2008-11-11 15:55:00,18.62,18.79,18.58,18.63,3167000.0,14.2327,14.3626,14.2021,14.2403,3167000.0
2008-11-12 09:30:00,18.39,18.49,18.17,18.3,2492600.0,14.0569,14.1333,13.8887,13.9881,2492600.0
2008-11-12 09:35:00,18.3,18.74,18.26,18.74,2426100.0,13.9881,14.3244,13.9575,14.3244,2426100.0
2008-11-12 09:40:00,18.74,18.8,18.45,18.48,1515300.0,14.3244,14.3703,14.1028,14.1257,1515300.0
2008-11-12 09:45:00,18.48,18.67,18.4,18.65,1446600.0,14.1257,14.2709,14.0645,14.2556,1446600.0
2008-11-12 09:50:00,18.66,18.84,18.6,18.75,1912200.0,14.2633,14.4009,14.2174,14.3321,1912200.0
2008-11-12 09:55:00,18.75,18.78,18.59,18.59,1109500.0,14.3321,14.355,14.2098,14.2098,1109500.0
2008-11-12 10:00:00,18.59,18.8,18.58,18.7,1115300.0,14.2098,14.3703,14.2021,14.2938,1115300.0
2008-11-12 10:05:00,18.7,18.75,18.55,18.56,1137700.0,14.2938,14.3321,14.1792,14.1868,1137700.0
2008-11-12 10:10:00,18.57,18.6,18.45,18.46,1224400.0,14.1945,14.2174,14.1028,14.1104,1224400.0
2008-11-12 10:15:00,18.45,18.5,18.34,18.39,1001700.0,14.1028,14.141,14.0187,14.0569,1001700.0
2008-11-12 10:20:00,18.39,18.39,18.25,18.28,1639500.0,14.0569,14.0569,13.9499,13.9728,1639500.0
2008-11-12 10:25:00,18.28,18.75,18.19,18.19,1381600.0,13.9728,14.3321,13.904,13.904,1381600.0
2008-11-12 10:30:00,18.19,18.28,18.1,18.12,1638600.0,13.904,13.9728,13.8352,13.8505,1638600.0
2008-11-12 10:35:00,18.12,18.21,18.06,18.11,1594400.0,13.8505,13.9193,13.8046,13.8429,1594400.0
2008-11-12 10:40:00,18.11,18.17,18.06,18.14,1093000.0,13.8429,13.8887,13.8046,13.8658,1093000.0
2008-11-12 10:45:00,18.14,18.17,18.07,18.13,842400.0,13.8658,13.8887,13.8123,13.8582,842400.0
2008-11-12 10:50:00,18.13,18.22,18.11,18.15,954900.0,13.8582,13.9269,13.8429,13.8734,954900.0
2008-11-12 10:55:00,18.15,18.31,18.14,18.27,1132300.0,13.8734,13.9957,13.8658,13.9652,1132300.0
2008-11-12 11:00:00,18.27,18.28,18.15,18.17,911500.0,13.9652,13.9728,13.8734,13.8887,911500.0
2008-11-12 11:05:00,18.17,18.17,18.07,18.09,1226000.0,13.8887,13.8887,13.8123,13.8276,1226000.0
2008-11-12 11:10:00,18.09,18.1,18.03,18.06,1200500.0,13.8276,13.8352,13.7817,13.8046,1200500.0
2008-11-12 11:15:00,18.05,18.1,18.03,18.06,1091200.0,13.797,13.8352,13.7817,13.8046,1091200.0
2008-11-12 11:20:00,18.05,18.11,18.03,18.11,768200.0,13.797,13.8429,13.7817,13.8429,768200.0
2008-11-12 11:25:00,18.1,18.13,18.05,18.07,598200.0,13.8352,13.8582,13.797,13.8123,598200.0
2008-11-12 11:30:00,18.07,18.09,18.02,18.03,939400.0,13.8123,13.8276,13.7741,13.7817,939400.0
2008-11-12 11:35:00,18.05,18.06,18.01,18.02,698300.0,13.797,13.8046,13.7664,13.7741,698300.0
2008-11-12 11:40:00,18.02,18.03,17.95,17.98,2497500.0,13.7741,13.7817,13.7206,13.7435,2497500.0
2008-11-12 11:45:00,18.0,18.0,17.78,17.79,1680400.0,13.7588,13.7588,13.5906,13.5983,1680400.0
2008-11-12 11:50:00,17.79,17.87,17.77,17.85,1185900.0,13.5983,13.6594,13.583,13.6441,1185900.0
2008-11-12 11:55:00,17.85,17.97,17.84,17.92,1009800.0,13.6441,13.7359,13.6365,13.6976,1009800.0
2008-11-12 12:00:00,17.93,17.93,17.85,17.91,729300.0,13.7053,13.7053,13.6441,13.69,729300.0
2008-11-12 12:05:00,17.9,17.92,17.82,17.84,652000.0,13.6823,13.6976,13.6212,13.6365,652000.0
2008-11-12 12:10:00,17.84,17.87,17.79,17.81,682800.0,13.6365,13.6594,13.5983,13.6136,682800.0
2008-11-12 12:15:00,17.81,17.84,17.75,17.76,862100.0,13.6136,13.6365,13.5677,13.5753,862100.0
2008-11-12 12:20:00,17.75,17.84,17.69,17.82,1368200.0,13.5677,13.6365,13.5218,13.6212,1368200.0
2008-11-12 12:25:00,17.82,17.9,17.81,17.82,658500.0,13.6212,13.6823,13.6136,13.6212,658500.0
2008-11-12 12:30:00,17.83,17.88,17.82,17.86,752600.0,13.6288,13.6671,13.6212,13.6518,752600.0
2008-11-12 12:35:00,17.86,18.01,17.83,17.94,647600.0,13.6518,13.7664,13.6288,13.7129,647600.0
2008-11-12 12:40:00,17.94,17.99,17.88,17.88,477700.0,13.7129,13.7511,13.6671,13.6671,477700.0
2008-11-12 12:45:00,17.88,17.93,17.85,17.89,486700.0,13.6671,13.7053,13.6441,13.6747,486700.0
2008-11-12 12:50:00,17.89,17.96,17.86,17.9,435400.0,13.6747,13.7282,13.6518,13.6823,435400.0
2008-11-12 12:55:00,17.9,17.94,17.87,17.91,570600.0,13.6823,13.7129,13.6594,13.69,570600.0
2008-11-12 13:00:00,17.92,17.98,17.86,17.88,615300.0,13.6976,13.7435,13.6518,13.6671,615300.0
2008-11-12 13:05:00,17.89,17.9,17.81,17.84,542200.0,13.6747,13.6823,13.6136,13.6365,542200.0
2008-11-12 13:10:00,17.84,17.87,17.76,17.77,716300.0,13.6365,13.6594,13.5753,13.583,716300.0
2008-11-12 13:15:00,17.77,17.77,17.66,17.68,783400.0,13.583,13.583,13.4989,13.5142,783400.0
2008-11-12 13:20:00,17.68,17.69,17.59,17.64,960800.0,13.5142,13.5218,13.4454,13.4836,960800.0
2008-11-12 13:25:00,17.64,17.7,17.62,17.7,479500.0,13.4836,13.5295,13.4683,13.5295,479500.0
2008-11-12 13:30:00,17.7,17.71,17.58,17.6,490700.0,13.5295,13.5371,13.4377,13.453,490700.0
2008-11-12 13:35:00,17.6,17.68,17.58,17.63,911900.0,13.453,13.5142,13.4377,13.476,911900.0
2008-11-12 13:40:00,17.63,17.72,17.62,17.69,644900.0,13.476,13.5448,13.4683,13.5218,644900.0
2008-11-12 13:45:00,17.68,17.72,17.59,17.59,542400.0,13.5142,13.5448,13.4454,13.4454,542400.0
2008-11-12 13:50:00,17.59,17.6,17.51,17.51,796800.0,13.4454,13.453,13.3842,13.3842,796800.0
2008-11-12 13:55:00,17.51,17.55,17.48,17.52,1719900.0,13.3842,13.4148,13.3613,13.3919,1719900.0
2008-11-12 14:00:00,17.52,17.59,17.5,17.52,1033400.0,13.3919,13.4454,13.3766,13.3919,1033400.0
2008-11-12 14:05:00,17.51,17.55,17.46,17.53,905500.0,13.3842,13.4148,13.346,13.3995,905500.0
2008-11-12 14:10:00,17.53,17.54,17.44,17.45,666600.0,13.3995,13.4072,13.3307,13.3384,666600.0
2008-11-12 14:15:00,17.44,17.58,17.44,17.5,766400.0,13.3307,13.4377,13.3307,13.3766,766400.0
2008-11-12 14:20:00,17.51,17.59,17.5,17.58,537900.0,13.3842,13.4454,13.3766,13.4377,537900.0
2008-11-12 14:25:00,17.58,17.65,17.53,17.57,822200.0,13.4377,13.4913,13.3995,13.4301,822200.0
2008-11-12 14:30:00,17.56,17.75,17.56,17.7,1014300.0,13.4225,13.5677,13.4225,13.5295,1014300.0
2008-11-12 14:35:00,17.69,17.7,17.61,17.63,1087100.0,13.5218,13.5295,13.4607,13.476,1087100.0
2008-11-12 14:40:00,17.63,17.64,17.54,17.58,815100.0,13.476,13.4836,13.4072,13.4377,815100.0
2008-11-12 14:45:00,17.58,17.62,17.52,17.55,873300.0,13.4377,13.4683,13.3919,13.4148,873300.0
2008-11-12 14:50:00,17.57,17.57,17.5,17.51,1078800.0,13.4301,13.4301,13.3766,13.3842,1078800.0
2008-11-12 14:55:00,17.52,17.53,17.35,17.36,1669600.0,13.3919,13.3995,13.2619,13.2696,1669600.0
2008-11-12 15:00:00,17.36,17.4,17.26,17.27,1077600.0,13.2696,13.3002,13.1931,13.2008,1077600.0
2008-11-12 15:05:00,17.27,17.28,17.2,17.22,1444800.0,13.2008,13.2084,13.1473,13.1626,1444800.0
2008-11-12 15:10:00,17.23,17.33,17.2,17.27,1208900.0,13.1702,13.2467,13.1473,13.2008,1208900.0
2008-11-12 15:15:00,17.27,17.27,17.11,17.18,1391800.0,13.2008,13.2008,13.0785,13.132,1391800.0
2008-11-12 15:20:00,17.18,17.19,17.05,17.05,1548800.0,13.132,13.1396,13.0326,13.0326,1548800.0
2008-11-12 15:25:00,17.06,17.38,17.02,17.05,1829900.0,13.0403,13.2849,13.0097,13.0326,1829900.0
2008-11-12 15:30:00,17.05,17.17,17.03,17.07,1678100.0,13.0326,13.1244,13.0173,13.0479,1678100.0
2008-11-12 15:35:00,17.08,17.12,17.02,17.05,2207800.0,13.0556,13.0861,13.0097,13.0326,2207800.0
2008-11-12 15:40:00,17.05,17.22,17.01,17.21,3196700.0,13.0326,13.1626,13.002,13.1549,3196700.0
2008-11-12 15:45:00,17.21,17.27,17.05,17.1,2459700.0,13.1549,13.2008,13.0326,13.0708,2459700.0
2008-11-12 15:50:00,17.1,17.15,17.03,17.06,3303100.0,13.0708,13.1091,13.0173,13.0403,3303100.0
2008-11-12 15:55:00,17.06,17.08,17.0,17.01,4577400.0,13.0403,13.0556,12.9944,13.002,4577400.0
2008-11-13 09:30:00,17.17,17.3,17.1,17.13,2187700.0,13.1244,13.2237,13.0708,13.0938,2187700.0
2008-11-13 09:35:00,17.13,17.14,17.03,17.05,1768800.0,13.0938,13.1014,13.0173,13.0326,1768800.0
2008-11-13 09:40:00,17.05,17.06,16.78,16.84,3304200.0,13.0326,13.0403,12.8262,12.8721,3304200.0
2008-11-13 09:45:00,16.84,16.86,16.77,16.82,2023000.0,12.8721,12.8874,12.8186,12.8568,2023000.0
2008-11-13 09:50:00,16.82,16.9,16.72,16.8,2258100.0,12.8568,12.918,12.7804,12.8415,2258100.0
2008-11-13 09:55:00,16.79,16.89,16.62,16.71,1845600.0,12.8339,12.9103,12.7039,12.7727,1845600.0
2008-11-13 10:00:00,16.7,17.02,16.67,16.93,2384300.0,12.7651,13.0097,12.7422,12.9409,2384300.0
2008-11-13 10:05:00,16.93,17.05,16.9,16.94,1872000.0,12.9409,13.0326,12.918,12.9485,1872000.0
2008-11-13 10:10:00,16.94,17.21,16.9,17.07,2719800.0,12.9485,13.1549,12.918,13.0479,2719800.0
2008-11-13 10:15:00,17.07,17.17,17.07,17.11,2580700.0,13.0479,13.1244,13.0479,13.0785,2580700.0
2008-11-13 10:20:00,17.11,17.3,17.09,17.17,2035700.0,13.0785,13.2237,13.0632,13.1244,2035700.0
2008-11-13 10:25:00,17.17,17.22,17.11,17.16,1359900.0,13.1244,13.1626,13.0785,13.1167,1359900.0
2008-11-13 10:30:00,17.16,17.17,17.05,17.1,1441200.0,13.1167,13.1244,13.0326,13.0708,1441200.0
2008-11-13 10:35:00,17.09,17.12,17.0,17.04,995500.0,13.0632,13.0861,12.9944,13.025,995500.0
2008-11-13 10:40:00,17.05,17.06,16.83,16.89,1309200.0,13.0326,13.0403,12.8645,12.9103,1309200.0
2008-11-13 10:45:00,16.89,16.91,16.71,16.72,2014800.0,12.9103,12.9256,12.7727,12.7804,2014800.0
2008-11-13 10:50:00,16.73,16.84,16.73,16.83,1395500.0,12.788,12.8721,12.788,12.8645,1395500.0
2008-11-13 10:55:00,16.83,16.9,16.79,16.86,1048900.0,12.8645,12.918,12.8339,12.8874,1048900.0
2008-11-13 11:00:00,16.85,16.86,16.76,16.81,1224300.0,12.8797,12.8874,12.811,12.8492,1224300.0
2008-11-13 11:05:00,16.81,16.82,16.46,16.47,1778400.0,12.8492,12.8568,12.5816,12.5893,1778400.0
2008-11-13 11:10:00,16.47,16.48,16.26,16.27,3207300.0,12.5893,12.5969,12.4288,12.4364,3207300.0
2008-11-13 11:15:00,16.27,16.35,16.05,16.18,2878600.0,12.4364,12.4976,12.2682,12.3676,2878600.0
2008-11-13 11:20:00,16.19,16.46,16.13,16.46,1751400.0,12.3753,12.5816,12.3294,12.5816,1751400.0
2008-11-13 11:25:00,16.46,16.52,16.39,16.51,1533000.0,12.5816,12.6275,12.5281,12.6199,1533000.0
2008-11-13 11:30:00,16.51,16.54,16.38,16.38,1154500.0,12.6199,12.6428,12.5205,12.5205,1154500.0
2008-11-13 11:35:00,16.38,16.44,16.24,16.26,1054100.0,12.5205,12.5664,12.4135,12.4288,1054100.0
2008-11-13 11:40:00,16.25,16.39,16.25,16.28,994900.0,12.4211,12.5281,12.4211,12.4441,994900.0
2008-11-13 11:45:00,16.27,16.37,16.21,16.21,908100.0,12.4364,12.5128,12.3905,12.3905,908100.0
2008-11-13 11:50:00,16.22,16.3,16.16,16.22,794300.0,12.3982,12.4593,12.3523,12.3982,794300.0
2008-11-13 11:55:00,16.21,16.29,16.09,16.11,1141000.0,12.3905,12.4517,12.2988,12.3141,1141000.0
2008-11-13 12:00:00,16.1,16.18,16.03,16.06,1521500.0,12.3065,12.3676,12.253,12.2759,1521500.0
2008-11-13 12:05:00,16.05,16.08,15.97,16.01,2671900.0,12.2682,12.2912,12.2071,12.2377,2671900.0
2008-11-13 12:10:00,16.01,16.02,15.7,15.77,2983300.0,12.2377,12.2453,12.0007,12.0542,2983300.0
2008-11-13 12:15:00,15.77,15.78,15.56,15.65,1858700.0,12.0542,12.0619,11.8937,11.9625,1858700.0
2008-11-13 12:20:00,15.65,15.74,15.58,15.6,2134000.0,11.9625,12.0313,11.909,11.9243,2134000.0
2008-11-13 12:25:00,15.59,15.67,15.5,15.56,2476500.0,11.9166,11.9778,11.8478,11.8937,2476500.0
2008-11-13 12:30:00,15.56,15.58,15.35,15.42,2039600.0,11.8937,11.909,11.7332,11.7867,2039600.0
2008-11-13 12:35:00,15.42,15.5,15.3,15.45,3646000.0,11.7867,11.8478,11.695,11.8096,3646000.0
2008-11-13 12:40:00,15.45,15.54,15.4,15.44,1741100.0,11.8096,11.8784,11.7714,11.802,1741100.0
2008-11-13 12:45:00,15.44,15.47,15.07,15.08,2530800.0,11.802,11.8249,11.5192,11.5268,2530800.0
2008-11-13 12:50:00,15.07,15.18,15.0,15.1,4409600.0,11.5192,11.6032,11.4657,11.5421,4409600.0
2008-11-13 12:55:00,15.1,15.16,14.88,14.9,3401400.0,11.5421,11.588,11.3739,11.3892,3401400.0
2008-11-13 13:00:00,14.9,15.14,14.89,15.0,2868300.0,11.3892,11.5727,11.3816,11.4657,2868300.0
2008-11-13 13:05:00,15.0,15.28,14.95,15.27,2706100.0,11.4657,11.6797,11.4274,11.672,2706100.0
2008-11-13 13:10:00,15.28,15.31,15.15,15.21,1587300.0,11.6797,11.7026,11.5803,11.6262,1587300.0
2008-11-13 13:15:00,15.21,15.46,15.18,15.39,2478400.0,11.6262,11.8173,11.6032,11.7638,2478400.0
2008-11-13 13:20:00,15.39,15.46,15.27,15.29,1908200.0,11.7638,11.8173,11.672,11.6873,1908200.0
2008-11-13 13:25:00,15.29,15.66,15.28,15.62,1630400.0,11.6873,11.9701,11.6797,11.9396,1630400.0
2008-11-13 13:30:00,15.6,15.7,15.54,15.7,2213300.0,11.9243,12.0007,11.8784,12.0007,2213300.0
2008-11-13 13:35:00,15.7,15.97,15.62,15.89,2527600.0,12.0007,12.2071,11.9396,12.1459,2527600.0
2008-11-13 13:40:00,15.89,16.13,15.78,16.13,2760400.0,12.1459,12.3294,12.0619,12.3294,2760400.0
2008-11-13 13:45:00,16.13,16.24,15.87,15.98,3142100.0,12.3294,12.4135,12.1307,12.2147,3142100.0
2008-11-13 13:50:00,15.98,16.49,15.93,16.34,3368200.0,12.2147,12.6046,12.1765,12.4899,3368200.0
2008-11-13 13:55:00,16.34,16.41,16.05,16.11,2567400.0,12.4899,12.5434,12.2682,12.3141,2567400.0
2008-11-13 14:00:00,16.11,16.27,16.0,16.12,1961300.0,12.3141,12.4364,12.23,12.3218,1961300.0
2008-11-13 14:05:00,16.12,16.35,16.06,16.23,1953400.0,12.3218,12.4976,12.2759,12.4058,1953400.0
2008-11-13 14:10:00,16.23,16.46,16.14,16.2,1908000.0,12.4058,12.5816,12.337,12.3829,1908000.0
2008-11-13 14:15:00,16.2,16.33,16.06,16.09,2889200.0,12.3829,12.4823,12.2759,12.2988,2889200.0
2008-11-13 14:20:00,16.09,16.37,16.07,16.3,3063600.0,12.2988,12.5128,12.2835,12.4593,3063600.0
2008-11-13 14:25:00,16.31,16.64,16.2,16.46,3079900.0,12.467,12.7192,12.3829,12.5816,3079900.0
2008-11-13 14:30:00,16.46,16.58,16.31,16.32,2460400.0,12.5816,12.6734,12.467,12.4746,2460400.0
2008-11-13 14:35:00,16.32,16.72,16.3,16.69,2740400.0,12.4746,12.7804,12.4593,12.7574,2740400.0
2008-11-13 14:40:00,16.69,16.79,16.53,16.68,2921800.0,12.7574,12.8339,12.6351,12.7498,2921800.0
2008-11-13 14:45:00,16.68,17.03,16.67,16.75,3555600.0,12.7498,13.0173,12.7422,12.8033,3555600.0
2008-11-13 14:50:00,16.75,16.88,16.59,16.63,1955100.0,12.8033,12.9027,12.681,12.7116,1955100.0
2008-11-13 14:55:00,16.62,16.69,16.42,16.43,1976700.0,12.7039,12.7574,12.5511,12.5587,1976700.0
2008-11-13 15:00:00,16.43,16.5,16.15,16.15,1984300.0,12.5587,12.6122,12.3447,12.3447,1984300.0
2008-11-13 15:05:00,16.15,16.23,15.6,15.73,3174900.0,12.3447,12.4058,11.9243,12.0236,3174900.0
2008-11-13 15:10:00,15.73,15.99,15.72,15.91,2919600.0,12.0236,12.2224,12.016,12.1612,2919600.0
2008-11-13 15:15:00,15.92,16.25,15.77,16.14,2479500.0,12.1689,12.4211,12.0542,12.337,2479500.0
2008-11-13 15:20:00,16.13,16.5,16.11,16.47,3181100.0,12.3294,12.6122,12.3141,12.5893,3181100.0
2008-11-13 15:25:00,16.48,16.56,16.26,16.52,3517600.0,12.5969,12.6581,12.4288,12.6275,3517600.0
2008-11-13 15:30:00,16.52,16.83,16.38,16.66,3140500.0,12.6275,12.8645,12.5205,12.7345,3140500.0
2008-11-13 15:35:00,16.65,17.09,16.61,16.86,3154200.0,12.7269,13.0632,12.6963,12.8874,3154200.0
2008-11-13 15:40:00,16.87,17.14,16.86,17.08,3807300.0,12.895,13.1014,12.8874,13.0556,3807300.0
2008-11-13 15:45:00,17.08,17.16,16.82,16.84,3120500.0,13.0556,13.1167,12.8568,12.8721,3120500.0
2008-11-13 15:50:00,16.85,17.06,16.83,17.01,3673900.0,12.8797,13.0403,12.8645,13.002,3673900.0
2008-11-13 15:55:00,17.01,17.4,17.0,17.24,6234900.0,13.002,13.3002,12.9944,13.1779,6234900.0
2008-11-14 09:30:00,16.89,17.1,16.61,17.09,2859900.0,12.9103,13.0708,12.6963,13.0632,2859900.0
2008-11-14 09:35:00,17.09,17.49,17.09,17.48,3350100.0,13.0632,13.369,13.0632,13.3613,3350100.0
2008-11-14 09:40:00,17.48,17.68,17.42,17.59,3165000.0,13.3613,13.5142,13.3154,13.4454,3165000.0
2008-11-14 09:45:00,17.6,17.76,17.58,17.62,2793000.0,13.453,13.5753,13.4377,13.4683,2793000.0
2008-11-14 09:50:00,17.61,17.8,17.56,17.72,2654100.0,13.4607,13.6059,13.4225,13.5448,2654100.0
2008-11-14 09:55:00,17.72,17.92,17.71,17.81,2875800.0,13.5448,13.6976,13.5371,13.6136,2875800.0
2008-11-14 10:00:00,17.81,18.04,17.8,17.84,2429500.0,13.6136,13.7894,13.6059,13.6365,2429500.0
2008-11-14 10:05:00,17.83,17.83,17.41,17.45,2616500.0,13.6288,13.6288,13.3078,13.3384,2616500.0
2008-11-14 10:10:00,17.44,17.45,17.12,17.14,2702300.0,13.3307,13.3384,13.0861,13.1014,2702300.0
2008-11-14 10:15:00,17.14,17.43,17.11,17.26,2530400.0,13.1014,13.3231,13.0785,13.1931,2530400.0
2008-11-14 10:20:00,17.26,17.36,17.18,17.2,1825900.0,13.1931,13.2696,13.132,13.1473,1825900.0
2008-11-14 10:25:00,17.19,17.28,17.16,17.23,1388800.0,13.1396,13.2084,13.1167,13.1702,1388800.0
2008-11-14 10:30:00,17.22,17.25,17.01,17.05,2048700.0,13.1626,13.1855,13.002,13.0326,2048700.0
2008-11-14 10:35:00,17.04,17.13,16.99,17.01,1857900.0,13.025,13.0938,12.9868,13.002,1857900.0
2008-11-14 10:40:00,17.0,17.12,16.9,17.08,1979800.0,12.9944,13.0861,12.918,13.0556,1979800.0
2008-11-14 10:45:00,17.07,17.19,16.97,17.16,1665300.0,13.0479,13.1396,12.9715,13.1167,1665300.0
2008-11-14 10:50:00,17.16,17.24,17.06,17.09,1594500.0,13.1167,13.1779,13.0403,13.0632,1594500.0
2008-11-14 10:55:00,17.09,17.18,17.01,17.09,859400.0,13.0632,13.132,13.002,13.0632,859400.0
2008-11-14 11:00:00,17.09,17.14,16.92,17.0,1082500.0,13.0632,13.1014,12.9333,12.9944,1082500.0
2008-11-14 11:05:00,17.0,17.14,16.87,17.04,1176900.0,12.9944,13.1014,12.895,13.025,1176900.0
2008-11-14 11:10:00,17.04,17.17,16.98,17.09,1272200.0,13.025,13.1244,12.9791,13.0632,1272200.0
2008-11-14 11:15:00,17.09,17.25,17.09,17.22,1153400.0,13.0632,13.1855,13.0632,13.1626,1153400.0
2008-11-14 11:20:00,17.23,17.23,17.07,17.09,716200.0,13.1702,13.1702,13.0479,13.0632,716200.0
2008-11-14 11:25:00,17.1,17.23,17.07,17.08,913600.0,13.0708,13.1702,13.0479,13.0556,913600.0
2008-11-14 11:30:00,17.08,17.08,16.94,16.96,1078900.0,13.0556,13.0556,12.9485,12.9638,1078900.0
2008-11-14 11:35:00,16.96,16.99,16.73,16.79,1136900.0,12.9638,12.9868,12.788,12.8339,1136900.0
2008-11-14 11:40:00,16.79,16.81,16.65,16.8,869500.0,12.8339,12.8492,12.7269,12.8415,869500.0
2008-11-14 11:45:00,16.79,16.88,16.75,16.86,567000.0,12.8339,12.9027,12.8033,12.8874,567000.0
2008-11-14 11:50:00,16.86,16.91,16.67,16.7,906100.0,12.8874,12.9256,12.7422,12.7651,906100.0
2008-11-14 11:55:00,16.7,16.71,16.51,16.55,1200100.0,12.7651,12.7727,12.6199,12.6504,1200100.0
2008-11-14 12:00:00,16.55,16.55,16.4,16.45,1528600.0,12.6504,12.6504,12.5358,12.574,1528600.0
2008-11-14 12:05:00,16.45,16.54,16.43,16.49,1045500.0,12.574,12.6428,12.5587,12.6046,1045500.0
2008-11-14 12:10:00,16.49,16.5,16.38,16.5,1178900.0,12.6046,12.6122,12.5205,12.6122,1178900.0
2008-11-14 12:15:00,16.5,16.5,16.2,16.27,1526700.0,12.6122,12.6122,12.3829,12.4364,1526700.0
2008-11-14 12:20:00,16.26,16.41,16.26,16.36,1198200.0,12.4288,12.5434,12.4288,12.5052,1198200.0
2008-11-14 12:25:00,16.36,16.49,16.34,16.44,790900.0,12.5052,12.6046,12.4899,12.5664,790900.0
2008-11-14 12:30:00,16.44,16.44,16.34,16.36,726300.0,12.5664,12.5664,12.4899,12.5052,726300.0
2008-11-14 12:35:00,16.37,16.51,16.36,16.43,1386700.0,12.5128,12.6199,12.5052,12.5587,1386700.0
2008-11-14 12:40:00,16.43,16.51,16.4,16.41,1368700.0,12.5587,12.6199,12.5358,12.5434,1368700.0
2008-11-14 12:45:00,16.42,16.61,16.42,16.57,1298300.0,12.5511,12.6963,12.5511,12.6657,1298300.0
2008-11-14 12:50:00,16.58,16.7,16.49,16.52,1139400.0,12.6734,12.7651,12.6046,12.6275,1139400.0
2008-11-14 12:55:00,16.52,16.64,16.5,16.63,1229600.0,12.6275,12.7192,12.6122,12.7116,1229600.0
2008-11-14 13:00:00,16.63,16.68,16.49,16.5,899000.0,12.7116,12.7498,12.6046,12.6122,899000.0
2008-11-14 13:05:00,16.49,16.51,16.42,16.46,743100.0,12.6046,12.6199,12.5511,12.5816,743100.0
2008-11-14 13:10:00,16.47,16.48,16.31,16.33,769400.0,12.5893,12.5969,12.467,12.4823,769400.0
2008-11-14 13:15:00,16.33,16.44,16.3,16.39,734900.0,12.4823,12.5664,12.4593,12.5281,734900.0
2008-11-14 13:20:00,16.39,16.43,16.32,16.43,760900.0,12.5281,12.5587,12.4746,12.5587,760900.0
2008-11-14 13:25:00,16.43,16.69,16.39,16.69,919500.0,12.5587,12.7574,12.5281,12.7574,919500.0
2008-11-14 13:30:00,16.68,16.79,16.66,16.76,1309700.0,12.7498,12.8339,12.7345,12.811,1309700.0
2008-11-14 13:35:00,16.75,16.82,16.67,16.71,1393000.0,12.8033,12.8568,12.7422,12.7727,1393000.0
2008-11-14 13:40:00,16.71,16.85,16.71,16.74,836900.0,12.7727,12.8797,12.7727,12.7957,836900.0
2008-11-14 13:45:00,16.73,16.91,16.7,16.89,1027700.0,12.788,12.9256,12.7651,12.9103,1027700.0
2008-11-14 13:50:00,16.89,17.04,16.86,16.96,1405600.0,12.9103,13.025,12.8874,12.9638,1405600.0
2008-11-14 13:55:00,16.97,17.04,16.85,16.87,992400.0,12.9715,13.025,12.8797,12.895,992400.0
2008-11-14 14:00:00,16.87,16.99,16.83,16.95,727300.0,12.895,12.9868,12.8645,12.9562,727300.0
2008-11-14 14:05:00,16.95,17.11,16.95,17.01,1356900.0,12.9562,13.0785,12.9562,13.002,1356900.0
2008-11-14 14:10:00,17.01,17.04,16.89,16.93,1003300.0,13.002,13.025,12.9103,12.9409,1003300.0
2008-11-14 14:15:00,16.93,17.23,16.93,17.22,1368800.0,12.9409,13.1702,12.9409,13.1626,1368800.0
2008-11-14 14:20:00,17.23,17.24,17.09,17.18,1184700.0,13.1702,13.1779,13.0632,13.132,1184700.0
2008-11-14 14:25:00,17.18,17.27,17.12,17.17,1715100.0,13.132,13.2008,13.0861,13.1244,1715100.0
2008-11-14 14:30:00,17.18,17.21,17.05,17.13,965100.0,13.132,13.1549,13.0326,13.0938,965100.0
2008-11-14 14:35:00,17.12,17.3,17.11,17.22,1079600.0,13.0861,13.2237,13.0785,13.1626,1079600.0
2008-11-14 14:40:00,17.23,17.44,17.22,17.39,1834000.0,13.1702,13.3307,13.1626,13.2925,1834000.0
2008-11-14 14:45:00,17.39,17.42,17.26,17.37,1093500.0,13.2925,13.3154,13.1931,13.2772,1093500.0
2008-11-14 14:50:00,17.36,17.5,17.3,17.45,1138200.0,13.2696,13.3766,13.2237,13.3384,1138200.0
2008-11-14 14:55:00,17.45,17.66,17.43,17.64,2004200.0,13.3384,13.4989,13.3231,13.4836,2004200.0
2008-11-14 15:00:00,17.64,17.73,17.43,17.47,1625800.0,13.4836,13.5524,13.3231,13.3537,1625800.0
2008-11-14 15:05:00,17.47,17.57,17.36,17.53,1337600.0,13.3537,13.4301,13.2696,13.3995,1337600.0
2008-11-14 15:10:00,17.53,17.55,17.37,17.5,1172200.0,13.3995,13.4148,13.2772,13.3766,1172200.0
2008-11-14 15:15:00,17.5,17.52,17.14,17.19,1564900.0,13.3766,13.3919,13.1014,13.1396,1564900.0
2008-11-14 15:20:00,17.18,17.4,17.13,17.3,1800900.0,13.132,13.3002,13.0938,13.2237,1800900.0
2008-11-14 15:25:00,17.3,17.38,17.12,17.2,1349500.0,13.2237,13.2849,13.0861,13.1473,1349500.0
2008-11-14 15:30:00,17.2,17.25,16.84,16.92,2481700.0,13.1473,13.1855,12.8721,12.9333,2481700.0
2008-11-14 15:35:00,16.92,17.07,16.85,16.91,2026500.0,12.9333,13.0479,12.8797,12.9256,2026500.0
2008-11-14 15:40:00,16.9,16.97,16.74,16.88,2244800.0,12.918,12.9715,12.7957,12.9027,2244800.0
2008-11-14 15:45:00,16.88,17.13,16.85,17.03,1965900.0,12.9027,13.0938,12.8797,13.0173,1965900.0
2008-11-14 15:50:00,17.03,17.05,16.7,16.71,2528100.0,13.0173,13.0326,12.7651,12.7727,2528100.0
2008-11-14 15:55:00,16.7,16.71,16.25,16.36,4399300.0,12.7651,12.7727,12.4211,12.5052,4399300.0
2008-11-17 09:30:00,16.2,16.28,15.68,15.78,3033600.0,12.3829,12.4441,11.9854,12.0619,3033600.0
2008-11-17 09:35:00,15.78,16.23,15.77,16.01,3116400.0,12.0619,12.4058,12.0542,12.2377,3116400.0
2008-11-17 09:40:00,16.0,16.01,15.65,15.73,2197300.0,12.23,12.2377,11.9625,12.0236,2197300.0
2008-11-17 09:45:00,15.73,15.74,15.46,15.64,3249400.0,12.0236,12.0313,11.8173,11.9549,3249400.0
2008-11-17 09:50:00,15.65,15.81,15.53,15.76,1751300.0,11.9625,12.0848,11.8708,12.0466,1751300.0
2008-11-17 09:55:00,15.76,15.91,15.71,15.77,1160200.0,12.0466,12.1612,12.0084,12.0542,1160200.0
2008-11-17 10:00:00,15.77,15.78,15.67,15.67,1313200.0,12.0542,12.0619,11.9778,11.9778,1313200.0
2008-11-17 10:05:00,15.67,15.71,15.45,15.53,2584200.0,11.9778,12.0084,11.8096,11.8708,2584200.0
2008-11-17 10:10:00,15.54,15.56,15.38,15.43,1727600.0,11.8784,11.8937,11.7561,11.7943,1727600.0
2008-11-17 10:15:00,15.43,15.44,15.26,15.26,1577800.0,11.7943,11.802,11.6644,11.6644,1577800.0
2008-11-17 10:20:00,15.26,15.52,15.21,15.47,2720700.0,11.6644,11.8631,11.6262,11.8249,2720700.0
2008-11-17 10:25:00,15.47,15.53,15.44,15.48,1122500.0,11.8249,11.8708,11.802,11.8326,1122500.0
2008-11-17 10:30:00,15.47,15.53,15.38,15.51,1256000.0,11.8249,11.8708,11.7561,11.8555,1256000.0
2008-11-17 10:35:00,15.51,15.6,15.44,15.51,1240600.0,11.8555,11.9243,11.802,11.8555,1240600.0
2008-11-17 10:40:00,15.51,15.61,15.44,15.51,1272000.0,11.8555,11.9319,11.802,11.8555,1272000.0
2008-11-17 10:45:00,15.51,15.55,15.41,15.5,962700.0,11.8555,11.8861,11.779,11.8478,962700.0
2008-11-17 10:50:00,15.49,15.52,15.44,15.45,881200.0,11.8402,11.8631,11.802,11.8096,881200.0
2008-11-17 10:55:00,15.43,15.44,15.26,15.28,1283600.0,11.7943,11.802,11.6644,11.6797,1283600.0
2008-11-17 11:00:00,15.27,15.39,15.27,15.39,846200.0,11.672,11.7638,11.672,11.7638,846200.0
2008-11-17 11:05:00,15.38,15.5,15.37,15.47,898200.0,11.7561,11.8478,11.7485,11.8249,898200.0
2008-11-17 11:10:00,15.47,15.62,15.47,15.56,1361300.0,11.8249,11.9396,11.8249,11.8937,1361300.0
2008-11-17 11:15:00,15.56,15.6,15.44,15.49,798000.0,11.8937,11.9243,11.802,11.8402,798000.0
2008-11-17 11:20:00,15.5,15.53,15.42,15.43,800300.0,11.8478,11.8708,11.7867,11.7943,800300.0
2008-11-17 11:25:00,15.43,15.47,15.38,15.39,614700.0,11.7943,11.8249,11.7561,11.7638,614700.0
2008-11-17 11:30:00,15.4,15.49,15.37,15.49,860500.0,11.7714,11.8402,11.7485,11.8402,860500.0
2008-11-17 11:35:00,15.49,15.61,15.47,15.61,1459600.0,11.8402,11.9319,11.8249,11.9319,1459600.0
2008-11-17 11:40:00,15.61,15.64,15.5,15.64,1689600.0,11.9319,11.9549,11.8478,11.9549,1689600.0
2008-11-17 11:45:00,15.64,15.86,15.62,15.86,1992600.0,11.9549,12.123,11.9396,12.123,1992600.0
2008-11-17 11:50:00,15.85,16.11,15.84,16.1,2615600.0,12.1154,12.3141,12.1077,12.3065,2615600.0
2008-11-17 11:55:00,16.09,16.1,15.91,15.93,1578000.0,12.2988,12.3065,12.1612,12.1765,1578000.0
2008-11-17 12:00:00,15.93,16.01,15.5,15.84,1846700.0,12.1765,12.2377,11.8478,12.1077,1846700.0
2008-11-17 12:05:00,15.85,16.0,15.82,15.99,1036800.0,12.1154,12.23,12.0924,12.2224,1036800.0
2008-11-17 12:10:00,15.99,16.14,15.95,16.02,1606100.0,12.2224,12.337,12.1918,12.2453,1606100.0
2008-11-17 12:15:00,16.02,16.07,15.88,15.95,1082200.0,12.2453,12.2835,12.1383,12.1918,1082200.0
2008-11-17 12:20:00,15.94,16.08,15.87,16.01,1254600.0,12.1842,12.2912,12.1307,12.2377,1254600.0
2008-11-17 12:25:00,16.0,16.01,15.84,15.97,1143800.0,12.23,12.2377,12.1077,12.2071,1143800.0
2008-11-17 12:30:00,15.97,16.07,15.5,16.02,1489300.0,12.2071,12.2835,11.8478,12.2453,1489300.0
2008-11-17 12:35:00,16.02,16.04,15.79,15.8,1376400.0,12.2453,12.2606,12.0695,12.0772,1376400.0
2008-11-17 12:40:00,15.8,15.83,15.74,15.81,1256200.0,12.0772,12.1001,12.0313,12.0848,1256200.0
2008-11-17 12:45:00,15.81,15.96,15.71,15.88,1930000.0,12.0848,12.1995,12.0084,12.1383,1930000.0
2008-11-17 12:50:00,15.88,15.92,15.68,15.7,1119800.0,12.1383,12.1689,11.9854,12.0007,1119800.0
2008-11-17 12:55:00,15.7,15.72,15.54,15.55,1043600.0,12.0007,12.016,11.8784,11.8861,1043600.0
2008-11-17 13:00:00,15.54,15.59,15.5,15.52,827300.0,11.8784,11.9166,11.8478,11.8631,827300.0
2008-11-17 13:05:00,15.52,15.58,15.5,15.54,797500.0,11.8631,11.909,11.8478,11.8784,797500.0
2008-11-17 13:10:00,15.54,15.55,15.45,15.52,1092200.0,11.8784,11.8861,11.8096,11.8631,1092200.0
2008-11-17 13:15:00,15.53,15.55,15.4,15.44,1028100.0,11.8708,11.8861,11.7714,11.802,1028100.0
2008-11-17 13:20:00,15.44,15.53,15.44,15.47,729800.0,11.802,11.8708,11.802,11.8249,729800.0
2008-11-17 13:25:00,15.48,15.63,15.47,15.62,1015500.0,11.8326,11.9472,11.8249,11.9396,1015500.0
2008-11-17 13:30:00,15.63,15.69,15.55,15.55,1404800.0,11.9472,11.9931,11.8861,11.8861,1404800.0
2008-11-17 13:35:00,15.55,15.58,15.44,15.51,833800.0,11.8861,11.909,11.802,11.8555,833800.0
2008-11-17 13:40:00,15.51,15.52,15.4,15.43,850300.0,11.8555,11.8631,11.7714,11.7943,850300.0
2008-11-17 13:45:00,15.42,15.55,15.41,15.52,1141600.0,11.7867,11.8861,11.779,11.8631,1141600.0
2008-11-17 13:50:00,15.52,15.64,15.48,15.58,1192800.0,11.8631,11.9549,11.8326,11.909,1192800.0
2008-11-17 13:55:00,15.58,15.62,15.52,15.56,1001300.0,11.909,11.9396,11.8631,11.8937,1001300.0
2008-11-17 14:00:00,15.56,15.58,15.36,15.39,1049200.0,11.8937,11.909,11.7408,11.7638,1049200.0
2008-11-17 14:05:00,15.39,15.45,15.36,15.42,1839100.0,11.7638,11.8096,11.7408,11.7867,1839100.0
2008-11-17 14:10:00,15.43,15.61,15.39,15.55,1772800.0,11.7943,11.9319,11.7638,11.8861,1772800.0
2008-11-17 14:15:00,15.55,15.67,15.51,15.56,1303500.0,11.8861,11.9778,11.8555,11.8937,1303500.0
2008-11-17 14:20:00,15.55,15.65,15.5,15.53,1616400.0,11.8861,11.9625,11.8478,11.8708,1616400.0
2008-11-17 14:25:00,15.52,15.54,15.4,15.44,1859300.0,11.8631,11.8784,11.7714,11.802,1859300.0
2008-11-17 14:30:00,15.44,15.48,15.35,15.42,1563700.0,11.802,11.8326,11.7332,11.7867,1563700.0
2008-11-17 14:35:00,15.43,15.6,15.39,15.55,1736500.0,11.7943,11.9243,11.7638,11.8861,1736500.0
2008-11-17 14:40:00,15.55,15.68,15.49,15.64,1323000.0,11.8861,11.9854,11.8402,11.9549,1323000.0
2008-11-17 14:45:00,15.64,15.65,15.42,15.43,1671700.0,11.9549,11.9625,11.7867,11.7943,1671700.0
2008-11-17 14:50:00,15.43,15.44,15.35,15.42,1420700.0,11.7943,11.802,11.7332,11.7867,1420700.0
2008-11-17 14:55:00,15.42,15.48,15.32,15.33,1346600.0,11.7867,11.8326,11.7103,11.7179,1346600.0
2008-11-17 15:00:00,15.34,15.42,15.22,15.41,1925200.0,11.7255,11.7867,11.6338,11.779,1925200.0
2008-11-17 15:05:00,15.41,15.41,15.3,15.35,1235700.0,11.779,11.779,11.695,11.7332,1235700.0
2008-11-17 15:10:00,15.35,15.38,15.23,15.36,1320900.0,11.7332,11.7561,11.6415,11.7408,1320900.0
2008-11-17 15:15:00,15.36,15.5,15.35,15.44,1768100.0,11.7408,11.8478,11.7332,11.802,1768100.0
2008-11-17 15:20:00,15.45,15.47,15.3,15.31,1485300.0,11.8096,11.8249,11.695,11.7026,1485300.0
2008-11-17 15:25:00,15.32,15.39,15.23,15.32,1580300.0,11.7103,11.7638,11.6415,11.7103,1580300.0
2008-11-17 15:30:00,15.32,15.39,15.22,15.26,1703500.0,11.7103,11.7638,11.6338,11.6644,1703500.0
2008-11-17 15:35:00,15.27,15.32,15.13,15.24,2378800.0,11.672,11.7103,11.565,11.6491,2378800.0
2008-11-17 15:40:00,15.23,15.28,15.15,15.22,2235900.0,11.6415,11.6797,11.5803,11.6338,2235900.0
2008-11-17 15:45:00,15.23,15.26,15.11,15.12,2061000.0,11.6415,11.6644,11.5497,11.5574,2061000.0
2008-11-17 15:50:00,15.12,15.19,15.02,15.03,2536000.0,11.5574,11.6109,11.4809,11.4886,2536000.0
2008-11-17 15:55:00,15.03,15.06,14.98,15.05,7579400.0,11.4886,11.5115,11.4504,11.5039,7579400.0
2008-11-18 09:30:00,15.2,15.23,15.02,15.06,2164200.0,11.6185,11.6415,11.4809,11.5115,2164200.0
2008-11-18 09:35:00,15.06,15.35,15.06,15.15,1914500.0,11.5115,11.7332,11.5115,11.5803,1914500.0
2008-11-18 09:40:00,15.15,15.21,15.07,15.08,1563900.0,11.5803,11.6262,11.5192,11.5268,1563900.0
2008-11-18 09:45:00,15.08,15.1,14.95,15.09,3630800.0,11.5268,11.5421,11.4274,11.5344,3630800.0
2008-11-18 09:50:00,15.08,15.15,14.91,14.92,2827700.0,11.5268,11.5803,11.3969,11.4045,2827700.0
2008-11-18 09:55:00,14.92,15.0,14.81,14.94,3449700.0,11.4045,11.4657,11.3204,11.4198,3449700.0
2008-11-18 10:00:00,14.94,14.94,14.62,14.71,2868100.0,11.4198,11.4198,11.1752,11.244,2868100.0
2008-11-18 10:05:00,14.71,14.91,14.7,14.9,2538500.0,11.244,11.3969,11.2363,11.3892,2538500.0
2008-11-18 10:10:00,14.9,15.12,14.88,14.96,3023600.0,11.3892,11.5574,11.3739,11.4351,3023600.0
2008-11-18 10:15:00,14.97,15.21,14.96,15.19,2323200.0,11.4427,11.6262,11.4351,11.6109,2323200.0
2008-11-18 10:20:00,15.19,15.25,15.09,15.09,2249000.0,11.6109,11.6567,11.5344,11.5344,2249000.0
2008-11-18 10:25:00,15.09,15.28,15.08,15.27,2355500.0,11.5344,11.6797,11.5268,11.672,2355500.0
2008-11-18 10:30:00,15.26,15.31,15.18,15.22,1922200.0,11.6644,11.7026,11.6032,11.6338,1922200.0
2008-11-18 10:35:00,15.24,15.29,15.15,15.28,2538900.0,11.6491,11.6873,11.5803,11.6797,2538900.0
2008-11-18 10:40:00,15.28,15.46,15.28,15.29,2395000.0,11.6797,11.8173,11.6797,11.6873,2395000.0
2008-11-18 10:45:00,15.28,15.42,15.23,15.31,3127700.0,11.6797,11.7867,11.6415,11.7026,3127700.0
2008-11-18 10:50:00,15.31,15.33,15.09,15.18,3256600.0,11.7026,11.7179,11.5344,11.6032,3256600.0
2008-11-18 10:55:00,15.18,15.22,15.12,15.19,1574300.0,11.6032,11.6338,11.5574,11.6109,1574300.0
2008-11-18 11:00:00,15.18,15.19,15.03,15.1,1708500.0,11.6032,11.6109,11.4886,11.5421,1708500.0
2008-11-18 11:05:00,15.1,15.15,15.08,15.13,1337600.0,11.5421,11.5803,11.5268,11.565,1337600.0
2008-11-18 11:10:00,15.13,15.14,15.04,15.11,1237100.0,11.565,11.5727,11.4962,11.5497,1237100.0
2008-11-18 11:15:00,15.11,15.22,15.1,15.2,1711600.0,11.5497,11.6338,11.5421,11.6185,1711600.0
2008-11-18 11:20:00,15.2,15.31,15.15,15.22,1783100.0,11.6185,11.7026,11.5803,11.6338,1783100.0
2008-11-18 11:25:00,15.21,15.27,15.16,15.24,1015800.0,11.6262,11.672,11.588,11.6491,1015800.0
2008-11-18 11:30:00,15.24,15.37,15.2,15.36,1256300.0,11.6491,11.7485,11.6185,11.7408,1256300.0
2008-11-18 11:35:00,15.36,15.49,15.28,15.39,1390500.0,11.7408,11.8402,11.6797,11.7638,1390500.0
2008-11-18 11:40:00,15.39,15.4,15.32,15.35,976700.0,11.7638,11.7714,11.7103,11.7332,976700.0
2008-11-18 11:45:00,15.34,15.44,15.26,15.31,771500.0,11.7255,11.802,11.6644,11.7026,771500.0
2008-11-18 11:50:00,15.31,15.58,15.18,15.5,2426900.0,11.7026,11.909,11.6032,11.8478,2426900.0
2008-11-18 11:55:00,15.5,15.58,15.41,15.58,1017600.0,11.8478,11.909,11.779,11.909,1017600.0
2008-11-18 12:00:00,15.57,15.58,15.48,15.54,1082500.0,11.9013,11.909,11.8326,11.8784,1082500.0
2008-11-18 12:05:00,15.54,15.58,15.45,15.55,1040000.0,11.8784,11.909,11.8096,11.8861,1040000.0
2008-11-18 12:10:00,15.55,15.67,15.53,15.64,1404100.0,11.8861,11.9778,11.8708,11.9549,1404100.0
2008-11-18 12:15:00,15.64,15.72,15.56,15.67,1275400.0,11.9549,12.016,11.8937,11.9778,1275400.0
2008-11-18 12:20:00,15.67,15.71,15.56,15.6,1394400.0,11.9778,12.0084,11.8937,11.9243,1394400.0
2008-11-18 12:25:00,15.6,15.61,15.51,15.53,979500.0,11.9243,11.9319,11.8555,11.8708,979500.0
2008-11-18 12:30:00,15.53,15.55,15.38,15.4,992400.0,11.8708,11.8861,11.7561,11.7714,992400.0
2008-11-18 12:35:00,15.4,15.49,15.36,15.47,1180900.0,11.7714,11.8402,11.7408,11.8249,1180900.0
2008-11-18 12:40:00,15.47,15.53,15.4,15.4,842800.0,11.8249,11.8708,11.7714,11.7714,842800.0
2008-11-18 12:45:00,15.4,15.41,15.31,15.35,674400.0,11.7714,11.779,11.7026,11.7332,674400.0
2008-11-18 12:50:00,15.36,15.36,15.22,15.28,956300.0,11.7408,11.7408,11.6338,11.6797,956300.0
2008-11-18 12:55:00,15.29,15.37,15.28,15.33,680800.0,11.6873,11.7485,11.6797,11.7179,680800.0
2008-11-18 13:00:00,15.33,15.38,15.23,15.25,947700.0,11.7179,11.7561,11.6415,11.6567,947700.0
2008-11-18 13:05:00,15.25,15.25,15.15,15.15,901600.0,11.6567,11.6567,11.5803,11.5803,901600.0
2008-11-18 13:10:00,15.15,15.17,15.02,15.1,1424700.0,11.5803,11.5956,11.4809,11.5421,1424700.0
2008-11-18 13:15:00,15.09,15.11,14.96,15.04,1339600.0,11.5344,11.5497,11.4351,11.4962,1339600.0
2008-11-18 13:20:00,15.03,15.14,15.0,15.0,1347600.0,11.4886,11.5727,11.4657,11.4657,1347600.0
2008-11-18 13:25:00,15.0,15.14,15.0,15.13,848300.0,11.4657,11.5727,11.4657,11.565,848300.0
2008-11-18 13:30:00,15.14,15.15,15.0,15.0,842900.0,11.5727,11.5803,11.4657,11.4657,842900.0
2008-11-18 13:35:00,15.0,15.07,14.89,14.94,1554700.0,11.4657,11.5192,11.3816,11.4198,1554700.0
2008-11-18 13:40:00,14.94,15.04,14.89,14.89,1368600.0,11.4198,11.4962,11.3816,11.3816,1368600.0
2008-11-18 13:45:00,14.89,14.9,14.73,14.76,2605300.0,11.3816,11.3892,11.2593,11.2822,2605300.0
2008-11-18 13:50:00,14.76,14.92,14.75,14.89,2122000.0,11.2822,11.4045,11.2746,11.3816,2122000.0
2008-11-18 13:55:00,14.89,15.0,14.82,15.0,1770500.0,11.3816,11.4657,11.3281,11.4657,1770500.0
2008-11-18 14:00:00,14.99,15.0,14.79,14.82,1525500.0,11.458,11.4657,11.3051,11.3281,1525500.0
2008-11-18 14:05:00,14.82,14.88,14.75,14.83,1109600.0,11.3281,11.3739,11.2746,11.3357,1109600.0
2008-11-18 14:10:00,14.82,15.18,14.78,14.9,1360400.0,11.3281,11.6032,11.2975,11.3892,1360400.0
2008-11-18 14:15:00,14.89,14.91,14.76,14.81,1627800.0,11.3816,11.3969,11.2822,11.3204,1627800.0
2008-11-18 14:20:00,14.81,14.93,14.76,14.89,1799900.0,11.3204,11.4121,11.2822,11.3816,1799900.0
2008-11-18 14:25:00,14.9,14.95,14.85,14.88,1275700.0,11.3892,11.4274,11.351,11.3739,1275700.0
2008-11-18 14:30:00,14.88,14.9,14.81,14.81,2101000.0,11.3739,11.3892,11.3204,11.3204,2101000.0
2008-11-18 14:35:00,14.8,14.83,14.75,14.79,1045500.0,11.3128,11.3357,11.2746,11.3051,1045500.0
2008-11-18 14:40:00,14.78,14.85,14.77,14.79,982300.0,11.2975,11.351,11.2898,11.3051,982300.0
2008-11-18 14:45:00,14.8,14.81,14.65,14.68,1975700.0,11.3128,11.3204,11.1981,11.2211,1975700.0
2008-11-18 14:50:00,14.68,14.68,14.56,14.59,1941300.0,11.2211,11.2211,11.1293,11.1523,1941300.0
2008-11-18 14:55:00,14.59,14.75,14.55,14.57,1770000.0,11.1523,11.2746,11.1217,11.137,1770000.0
2008-11-18 15:00:00,14.57,14.65,14.55,14.62,1665900.0,11.137,11.1981,11.1217,11.1752,1665900.0
2008-11-18 15:05:00,14.62,14.73,14.59,14.69,2011400.0,11.1752,11.2593,11.1523,11.2287,2011400.0
2008-11-18 15:10:00,14.69,14.91,14.67,14.68,2898200.0,11.2287,11.3969,11.2134,11.2211,2898200.0
2008-11-18 15:15:00,14.69,14.82,14.62,14.76,1424000.0,11.2287,11.3281,11.1752,11.2822,1424000.0
2008-11-18 15:20:00,14.76,14.9,14.74,14.76,2611400.0,11.2822,11.3892,11.2669,11.2822,2611400.0
2008-11-18 15:25:00,14.76,14.77,14.54,14.75,2209900.0,11.2822,11.2898,11.114,11.2746,2209900.0
2008-11-18 15:30:00,14.75,14.75,14.56,14.61,1814400.0,11.2746,11.2746,11.1293,11.1675,1814400.0
2008-11-18 15:35:00,14.62,14.85,14.59,14.78,1891100.0,11.1752,11.351,11.1523,11.2975,1891100.0
2008-11-18 15:40:00,14.78,15.08,14.78,14.95,3767400.0,11.2975,11.5268,11.2975,11.4274,3767400.0
2008-11-18 15:45:00,14.94,15.11,14.94,15.09,2229300.0,11.4198,11.5497,11.4198,11.5344,2229300.0
2008-11-18 15:50:00,15.08,15.15,15.0,15.14,3028400.0,11.5268,11.5803,11.4657,11.5727,3028400.0
2008-11-18 15:55:00,15.13,15.3,15.13,15.22,4366200.0,11.565,11.695,11.565,11.6338,4366200.0
2008-11-19 09:30:00,14.81,14.98,14.69,14.79,2699600.0,11.3204,11.4504,11.2287,11.3051,2699600.0
2008-11-19 09:35:00,14.8,14.92,14.72,14.85,2354900.0,11.3128,11.4045,11.2516,11.351,2354900.0
2008-11-19 09:40:00,14.86,14.87,14.52,14.52,1982300.0,11.3586,11.3663,11.0988,11.0988,1982300.0
2008-11-19 09:45:00,14.53,14.54,14.34,14.49,3950500.0,11.1064,11.114,10.9612,11.0758,3950500.0
2008-11-19 09:50:00,14.49,14.53,14.27,14.36,2708800.0,11.0758,11.1064,10.9077,10.9765,2708800.0
2008-11-19 09:55:00,14.36,14.46,14.31,14.45,2530000.0,10.9765,11.0529,10.9382,11.0452,2530000.0
2008-11-19 10:00:00,14.45,14.45,14.33,14.41,2942000.0,11.0452,11.0452,10.9535,11.0147,2942000.0
2008-11-19 10:05:00,14.4,14.7,14.4,14.68,3625200.0,11.007,11.2363,11.007,11.2211,3625200.0
2008-11-19 10:10:00,14.67,14.71,14.47,14.55,2412900.0,11.2134,11.244,11.0605,11.1217,2412900.0
2008-11-19 10:15:00,14.56,14.68,14.48,14.57,1788600.0,11.1293,11.2211,11.0682,11.137,1788600.0
2008-11-19 10:20:00,14.58,14.69,14.54,14.64,2007100.0,11.1446,11.2287,11.114,11.1905,2007100.0
2008-11-19 10:25:00,14.64,14.65,14.49,14.52,1620600.0,11.1905,11.1981,11.0758,11.0988,1620600.0
2008-11-19 10:30:00,14.52,14.55,14.39,14.45,2003600.0,11.0988,11.1217,10.9994,11.0452,2003600.0
2008-11-19 10:35:00,14.45,14.47,14.36,14.43,1532500.0,11.0452,11.0605,10.9765,11.03,1532500.0
2008-11-19 10:40:00,14.44,14.49,14.36,14.36,1140900.0,11.0376,11.0758,10.9765,10.9765,1140900.0
2008-11-19 10:45:00,14.36,14.38,14.21,14.25,2831400.0,10.9765,10.9917,10.8618,10.8924,2831400.0
2008-11-19 10:50:00,14.25,14.25,14.16,14.2,1978500.0,10.8924,10.8924,10.8236,10.8542,1978500.0
2008-11-19 10:55:00,14.21,14.21,13.98,13.98,3911300.0,10.8618,10.8618,10.686,10.686,3911300.0
2008-11-19 11:00:00,13.98,14.03,13.91,13.94,3946400.0,10.686,10.7242,10.6325,10.6554,3946400.0
2008-11-19 11:05:00,13.94,14.11,13.94,14.1,1880400.0,10.6554,10.7854,10.6554,10.7777,1880400.0
2008-11-19 11:10:00,14.11,14.16,14.0,14.03,1570300.0,10.7854,10.8236,10.7013,10.7242,1570300.0
2008-11-19 11:15:00,14.03,14.08,13.88,14.04,2297400.0,10.7242,10.7624,10.6096,10.7319,2297400.0
2008-11-19 11:20:00,14.04,14.04,13.92,13.94,977600.0,10.7319,10.7319,10.6401,10.6554,977600.0
2008-11-19 11:25:00,13.95,13.96,13.8,13.85,2332100.0,10.6631,10.6707,10.5484,10.5866,2332100.0
2008-11-19 11:30:00,13.85,14.0,13.82,13.9,2223300.0,10.5866,10.7013,10.5637,10.6248,2223300.0
2008-11-19 11:35:00,13.9,13.9,13.76,13.8,2301900.0,10.6248,10.6248,10.5178,10.5484,2301900.0
2008-11-19 11:40:00,13.8,13.89,13.77,13.88,2193000.0,10.5484,10.6172,10.5255,10.6096,2193000.0
2008-11-19 11:45:00,13.88,13.92,13.78,13.91,1380400.0,10.6096,10.6401,10.5331,10.6325,1380400.0
2008-11-19 11:50:00,13.91,14.03,13.9,13.97,1363500.0,10.6325,10.7242,10.6248,10.6783,1363500.0
2008-11-19 11:55:00,13.97,14.02,13.93,13.94,1528600.0,10.6783,10.7166,10.6478,10.6554,1528600.0
2008-11-19 12:00:00,13.95,14.02,13.92,14.0,840500.0,10.6631,10.7166,10.6401,10.7013,840500.0
2008-11-19 12:05:00,14.0,14.05,13.92,13.99,1143700.0,10.7013,10.7395,10.6401,10.6936,1143700.0
2008-11-19 12:10:00,13.99,14.0,13.9,13.96,1197500.0,10.6936,10.7013,10.6248,10.6707,1197500.0
2008-11-19 12:15:00,13.96,13.96,13.8,13.81,1087500.0,10.6707,10.6707,10.5484,10.556,1087500.0
2008-11-19 12:20:00,13.81,13.83,13.72,13.74,2401800.0,10.556,10.5713,10.4872,10.5025,2401800.0
2008-11-19 12:25:00,13.74,13.77,13.62,13.64,2160900.0,10.5025,10.5255,10.4108,10.4261,2160900.0
2008-11-19 12:30:00,13.64,13.68,13.61,13.65,1616900.0,10.4261,10.4567,10.4032,10.4337,1616900.0
2008-11-19 12:35:00,13.65,13.75,13.64,13.75,1435400.0,10.4337,10.5102,10.4261,10.5102,1435400.0
2008-11-19 12:40:00,13.75,13.9,13.73,13.86,1602200.0,10.5102,10.6248,10.4949,10.5943,1602200.0
2008-11-19 12:45:00,13.86,13.89,13.76,13.81,998100.0,10.5943,10.6172,10.5178,10.556,998100.0
2008-11-19 12:50:00,13.8,13.85,13.72,13.75,967700.0,10.5484,10.5866,10.4872,10.5102,967700.0
2008-11-19 12:55:00,13.76,13.8,13.74,13.8,923400.0,10.5178,10.5484,10.5025,10.5484,923400.0
2008-11-19 13:00:00,13.8,13.86,13.79,13.82,1264900.0,10.5484,10.5943,10.5408,10.5637,1264900.0
2008-11-19 13:05:00,13.82,13.87,13.72,13.75,1251700.0,10.5637,10.6019,10.4872,10.5102,1251700.0
2008-11-19 13:10:00,13.74,13.77,13.73,13.76,794200.0,10.5025,10.5255,10.4949,10.5178,794200.0
2008-11-19 13:15:00,13.76,13.76,13.54,13.6,1615800.0,10.5178,10.5178,10.3497,10.3955,1615800.0
2008-11-19 13:20:00,13.6,13.63,13.55,13.56,1556200.0,10.3955,10.4185,10.3573,10.3649,1556200.0
2008-11-19 13:25:00,13.56,13.57,13.49,13.49,1329700.0,10.3649,10.3726,10.3114,10.3114,1329700.0
2008-11-19 13:30:00,13.49,13.5,13.38,13.38,2154200.0,10.3114,10.3191,10.2274,10.2274,2154200.0
2008-11-19 13:35:00,13.38,13.43,13.35,13.42,1977900.0,10.2274,10.2656,10.2044,10.2579,1977900.0
2008-11-19 13:40:00,13.42,13.46,13.37,13.39,1249100.0,10.2579,10.2885,10.2197,10.235,1249100.0
2008-11-19 13:45:00,13.39,13.44,13.36,13.38,1230900.0,10.235,10.2732,10.2121,10.2274,1230900.0
2008-11-19 13:50:00,13.39,13.47,13.35,13.45,1761300.0,10.235,10.2962,10.2044,10.2809,1761300.0
2008-11-19 13:55:00,13.45,13.49,13.42,13.45,1671900.0,10.2809,10.3114,10.2579,10.2809,1671900.0
2008-11-19 14:00:00,13.45,13.53,13.39,13.42,2295300.0,10.2809,10.342,10.235,10.2579,2295300.0
2008-11-19 14:05:00,13.42,13.55,13.41,13.5,1770500.0,10.2579,10.3573,10.2503,10.3191,1770500.0
2008-11-19 14:10:00,13.5,13.65,13.49,13.61,1598100.0,10.3191,10.4337,10.3114,10.4032,1598100.0
2008-11-19 14:15:00,13.62,13.65,13.52,13.53,1588000.0,10.4108,10.4337,10.3344,10.342,1588000.0
2008-11-19 14:20:00,13.53,13.53,13.46,13.5,1733500.0,10.342,10.342,10.2885,10.3191,1733500.0
2008-11-19 14:25:00,13.49,13.61,13.47,13.52,1817600.0,10.3114,10.4032,10.2962,10.3344,1817600.0
2008-11-19 14:30:00,13.53,13.6,13.52,13.53,1134700.0,10.342,10.3955,10.3344,10.342,1134700.0
2008-11-19 14:35:00,13.53,13.55,13.46,13.48,1778800.0,10.342,10.3573,10.2885,10.3038,1778800.0
2008-11-19 14:40:00,13.48,13.73,13.47,13.7,1752000.0,10.3038,10.4949,10.2962,10.472,1752000.0
2008-11-19 14:45:00,13.7,13.8,13.64,13.77,1989800.0,10.472,10.5484,10.4261,10.5255,1989800.0
2008-11-19 14:50:00,13.76,13.91,13.71,13.84,2286200.0,10.5178,10.6325,10.4796,10.579,2286200.0
2008-11-19 14:55:00,13.85,13.87,13.67,13.75,2274300.0,10.5866,10.6019,10.449,10.5102,2274300.0
2008-11-19 15:00:00,13.77,13.78,13.64,13.76,1972500.0,10.5255,10.5331,10.4261,10.5178,1972500.0
2008-11-19 15:05:00,13.76,13.86,13.69,13.8,1858500.0,10.5178,10.5943,10.4643,10.5484,1858500.0
2008-11-19 15:10:00,13.8,13.89,13.72,13.76,2250500.0,10.5484,10.6172,10.4872,10.5178,2250500.0
2008-11-19 15:15:00,13.76,13.76,13.45,13.47,2472300.0,10.5178,10.5178,10.2809,10.2962,2472300.0
2008-11-19 15:20:00,13.47,13.5,13.36,13.38,2325700.0,10.2962,10.3191,10.2121,10.2274,2325700.0
2008-11-19 15:25:00,13.38,13.51,13.32,13.5,2834200.0,10.2274,10.3267,10.1815,10.3191,2834200.0
2008-11-19 15:30:00,13.5,13.59,13.32,13.58,2156400.0,10.3191,10.3879,10.1815,10.3802,2156400.0
2008-11-19 15:35:00,13.59,13.6,13.15,13.18,3001200.0,10.3879,10.3955,10.0516,10.0745,3001200.0
2008-11-19 15:40:00,13.17,13.29,13.11,13.19,3277700.0,10.0668,10.1586,10.021,10.0821,3277700.0
2008-11-19 15:45:00,13.19,13.2,13.05,13.2,3493500.0,10.0821,10.0898,9.9751,10.0898,3493500.0
2008-11-19 15:50:00,13.2,13.27,13.01,13.03,5913100.0,10.0898,10.1433,9.9445,9.9598,5913100.0
2008-11-19 15:55:00,13.03,13.07,12.93,13.04,6879700.0,9.9598,9.9904,9.8834,9.9675,6879700.0
2008-11-20 09:30:00,12.86,13.24,12.8,13.03,4931100.0,9.8299,10.1203,9.784,9.9598,4931100.0
2008-11-20 09:35:00,13.03,13.03,12.75,12.77,4672300.0,9.9598,9.9598,9.7458,9.7611,4672300.0
2008-11-20 09:40:00,12.76,12.84,12.21,12.22,4830600.0,9.7534,9.8146,9.333,9.3407,4830600.0
2008-11-20 09:45:00,12.22,12.5,12.17,12.45,3181200.0,9.3407,9.5547,9.3025,9.5165,3181200.0
2008-11-20 09:50:00,12.45,12.67,12.34,12.46,3890700.0,9.5165,9.6847,9.4324,9.5241,3890700.0
2008-11-20 09:55:00,12.47,12.49,12.1,12.14,2896300.0,9.5318,9.5471,9.249,9.2795,2896300.0
2008-11-20 10:00:00,12.15,12.21,11.9,12.0,4245900.0,9.2872,9.333,9.0961,9.1725,4245900.0
2008-11-20 10:05:00,12.0,12.24,11.92,12.11,3744700.0,9.1725,9.356,9.1114,9.2566,3744700.0
2008-11-20 10:10:00,12.11,12.18,11.68,11.77,4480900.0,9.2566,9.3101,8.9279,8.9967,4480900.0
2008-11-20 10:15:00,11.77,11.97,11.7,11.86,3483100.0,8.9967,9.1496,8.9432,9.0655,3483100.0
2008-11-20 10:20:00,11.86,12.24,11.85,12.13,3289500.0,9.0655,9.356,9.0579,9.2719,3289500.0
2008-11-20 10:25:00,12.14,12.24,11.96,12.23,2608700.0,9.2795,9.356,9.1419,9.3483,2608700.0
2008-11-20 10:30:00,12.21,12.6,12.14,12.3,3693800.0,9.333,9.6311,9.2795,9.4018,3693800.0
2008-11-20 10:35:00,12.3,12.3,11.94,12.06,2744400.0,9.4018,9.4018,9.1267,9.2184,2744400.0
2008-11-20 10:40:00,12.05,12.41,11.98,12.38,2074800.0,9.2107,9.4859,9.1572,9.463,2074800.0
2008-11-20 10:45:00,12.38,12.6,12.12,12.25,3365800.0,9.463,9.6311,9.2642,9.3636,3365800.0
2008-11-20 10:50:00,12.25,12.43,12.05,12.42,2623800.0,9.3636,9.5012,9.2107,9.4936,2623800.0
2008-11-20 10:55:00,12.41,12.5,12.18,12.5,2590900.0,9.4859,9.5547,9.3101,9.5547,2590900.0
2008-11-20 11:00:00,12.5,12.65,12.4,12.58,3107100.0,9.5547,9.6694,9.4783,9.6159,3107100.0
2008-11-20 11:05:00,12.59,12.69,12.39,12.4,2318700.0,9.6235,9.6999,9.4706,9.4783,2318700.0
2008-11-20 11:10:00,12.41,12.54,12.2,12.52,1634000.0,9.4859,9.5853,9.3254,9.57,1634000.0
2008-11-20 11:15:00,12.52,12.6,12.29,12.35,2284000.0,9.57,9.6311,9.3942,9.4401,2284000.0
2008-11-20 11:20:00,12.35,12.39,12.24,12.26,1541800.0,9.4401,9.4706,9.356,9.3713,1541800.0
2008-11-20 11:25:00,12.26,12.27,12.18,12.23,1274300.0,9.3713,9.3789,9.3101,9.3483,1274300.0
2008-11-20 11:30:00,12.23,12.23,11.97,12.1,2347900.0,9.3483,9.3483,9.1496,9.249,2347900.0
2008-11-20 11:35:00,12.09,12.2,12.03,12.1,1508200.0,9.2413,9.3254,9.1955,9.249,1508200.0
2008-11-20 11:40:00,12.1,12.22,12.03,12.22,995400.0,9.249,9.3407,9.1955,9.3407,995400.0
2008-11-20 11:45:00,12.22,12.27,12.05,12.17,1246700.0,9.3407,9.3789,9.2107,9.3025,1246700.0
2008-11-20 11:50:00,12.17,12.19,12.07,12.09,932100.0,9.3025,9.3178,9.226,9.2413,932100.0
2008-11-20 11:55:00,12.1,12.15,12.05,12.05,1599400.0,9.249,9.2872,9.2107,9.2107,1599400.0
2008-11-20 12:00:00,12.06,12.07,11.92,12.02,1979500.0,9.2184,9.226,9.1114,9.1878,1979500.0
2008-11-20 12:05:00,12.02,12.15,12.01,12.05,840200.0,9.1878,9.2872,9.1802,9.2107,840200.0
2008-11-20 12:10:00,12.05,12.18,12.03,12.11,966000.0,9.2107,9.3101,9.1955,9.2566,966000.0
2008-11-20 12:15:00,12.11,12.26,12.1,12.23,1493300.0,9.2566,9.3713,9.249,9.3483,1493300.0
2008-11-20 12:20:00,12.22,12.62,12.2,12.54,2616900.0,9.3407,9.6464,9.3254,9.5853,2616900.0
2008-11-20 12:25:00,12.54,12.82,12.53,12.71,3297900.0,9.5853,9.7993,9.5776,9.7152,3297900.0
2008-11-20 12:30:00,12.71,12.93,12.6,12.8,3241600.0,9.7152,9.8834,9.6311,9.784,3241600.0
2008-11-20 12:35:00,12.8,12.81,12.56,12.64,1700800.0,9.784,9.7917,9.6006,9.6617,1700800.0
2008-11-20 12:40:00,12.64,12.7,12.5,12.67,1207000.0,9.6617,9.7076,9.5547,9.6847,1207000.0
2008-11-20 12:45:00,12.68,13.01,12.62,12.99,2206900.0,9.6923,9.9445,9.6464,9.9293,2206900.0
2008-11-20 12:50:00,12.99,13.04,12.77,12.78,3545200.0,9.9293,9.9675,9.7611,9.7687,3545200.0
2008-11-20 12:55:00,12.78,12.9,12.66,12.7,2086900.0,9.7687,9.8605,9.677,9.7076,2086900.0
2008-11-20 13:00:00,12.7,12.72,12.44,12.52,1597400.0,9.7076,9.7229,9.5088,9.57,1597400.0
2008-11-20 13:05:00,12.52,12.6,12.44,12.59,1400600.0,9.57,9.6311,9.5088,9.6235,1400600.0
2008-11-20 13:10:00,12.58,12.64,12.42,12.55,1153900.0,9.6159,9.6617,9.4936,9.5929,1153900.0
2008-11-20 13:15:00,12.54,12.82,12.52,12.56,1877900.0,9.5853,9.7993,9.57,9.6006,1877900.0
2008-11-20 13:20:00,12.56,12.59,12.37,12.5,1701300.0,9.6006,9.6235,9.4553,9.5547,1701300.0
2008-11-20 13:25:00,12.5,12.52,12.38,12.42,1095200.0,9.5547,9.57,9.463,9.4936,1095200.0
2008-11-20 13:30:00,12.42,12.53,12.36,12.53,1365600.0,9.4936,9.5776,9.4477,9.5776,1365600.0
2008-11-20 13:35:00,12.53,12.56,12.17,12.3,1960600.0,9.5776,9.6006,9.3025,9.4018,1960600.0
2008-11-20 13:40:00,12.3,12.39,12.05,12.33,1339100.0,9.4018,9.4706,9.2107,9.4248,1339100.0
2008-11-20 13:45:00,12.33,12.42,12.31,12.42,1145600.0,9.4248,9.4936,9.4095,9.4936,1145600.0
2008-11-20 13:50:00,12.42,12.47,12.36,12.41,1437500.0,9.4936,9.5318,9.4477,9.4859,1437500.0
2008-11-20 13:55:00,12.41,12.51,12.29,12.46,1135000.0,9.4859,9.5624,9.3942,9.5241,1135000.0
2008-11-20 14:00:00,12.45,12.56,12.24,12.28,1398500.0,9.5165,9.6006,9.356,9.3865,1398500.0
2008-11-20 14:05:00,12.28,12.39,12.2,12.22,1098300.0,9.3865,9.4706,9.3254,9.3407,1098300.0
2008-11-20 14:10:00,12.21,12.34,12.21,12.25,904300.0,9.333,9.4324,9.333,9.3636,904300.0
2008-11-20 14:15:00,12.25,12.34,12.13,12.16,1211000.0,9.3636,9.4324,9.2719,9.2948,1211000.0
2008-11-20 14:20:00,12.16,12.33,12.14,12.22,890100.0,9.2948,9.4248,9.2795,9.3407,890100.0
2008-11-20 14:25:00,12.21,12.25,12.05,12.07,1094900.0,9.333,9.3636,9.2107,9.226,1094900.0
2008-11-20 14:30:00,12.07,12.21,12.05,12.19,1383200.0,9.226,9.333,9.2107,9.3178,1383200.0
2008-11-20 14:35:00,12.2,12.38,12.17,12.3,1204800.0,9.3254,9.463,9.3025,9.4018,1204800.0
2008-11-20 14:40:00,12.3,12.39,12.25,12.28,1159900.0,9.4018,9.4706,9.3636,9.3865,1159900.0
2008-11-20 14:45:00,12.28,12.3,12.12,12.22,1494100.0,9.3865,9.4018,9.2642,9.3407,1494100.0
2008-11-20 14:50:00,12.22,12.29,12.16,12.2,1075300.0,9.3407,9.3942,9.2948,9.3254,1075300.0
2008-11-20 14:55:00,12.2,12.23,12.01,12.06,1674600.0,9.3254,9.3483,9.1802,9.2184,1674600.0
2008-11-20 15:00:00,12.06,12.3,12.05,12.13,1977000.0,9.2184,9.4018,9.2107,9.2719,1977000.0
2008-11-20 15:05:00,12.13,12.28,12.09,12.28,1988300.0,9.2719,9.3865,9.2413,9.3865,1988300.0
2008-11-20 15:10:00,12.28,12.38,12.19,12.21,1563200.0,9.3865,9.463,9.3178,9.333,1563200.0
2008-11-20 15:15:00,12.19,12.23,11.93,11.97,2834200.0,9.3178,9.3483,9.119,9.1496,2834200.0
2008-11-20 15:20:00,11.97,12.09,11.79,11.81,2079900.0,9.1496,9.2413,9.012,9.0273,2079900.0
2008-11-20 15:25:00,11.82,11.85,11.71,11.83,2084600.0,9.0349,9.0579,8.9509,9.0426,2084600.0
2008-11-20 15:30:00,11.82,12.01,11.75,11.75,2573800.0,9.0349,9.1802,8.9814,8.9814,2573800.0
2008-11-20 15:35:00,11.76,11.82,11.45,11.47,3942000.0,8.9891,9.0349,8.7521,8.7674,3942000.0
2008-11-20 15:40:00,11.47,11.5,11.21,11.28,5059100.0,8.7674,8.7903,8.5687,8.6222,5059100.0
2008-11-20 15:45:00,11.28,11.64,11.25,11.43,4550600.0,8.6222,8.8973,8.5992,8.7368,4550600.0
2008-11-20 15:50:00,11.43,11.46,11.0,11.03,5316100.0,8.7368,8.7598,8.4081,8.4311,5316100.0
2008-11-20 15:55:00,11.02,11.3,11.01,11.28,8541500.0,8.4234,8.6375,8.4158,8.6222,8541500.0
2008-11-21 09:30:00,12.08,12.16,11.85,12.01,6915400.0,9.2337,9.2948,9.0579,9.1802,6915400.0
2008-11-21 09:35:00,12.01,12.06,11.5,11.5,4033800.0,9.1802,9.2184,8.7903,8.7903,4033800.0
2008-11-21 09:40:00,11.5,11.59,11.4,11.52,2856800.0,8.7903,8.8591,8.7139,8.8056,2856800.0
2008-11-21 09:45:00,11.52,11.85,11.51,11.64,3416300.0,8.8056,9.0579,8.798,8.8973,3416300.0
2008-11-21 09:50:00,11.64,11.71,11.42,11.42,2656300.0,8.8973,8.9509,8.7292,8.7292,2656300.0
2008-11-21 09:55:00,11.44,11.44,11.21,11.24,3313600.0,8.7445,8.7445,8.5687,8.5916,3313600.0
2008-11-21 10:00:00,11.24,11.24,11.0,11.14,4139200.0,8.5916,8.5916,8.4081,8.5152,4139200.0
2008-11-21 10:05:00,11.15,11.39,11.09,11.3,3578100.0,8.5228,8.7063,8.4769,8.6375,3578100.0
2008-11-21 10:10:00,11.3,11.34,11.02,11.03,2459900.0,8.6375,8.668,8.4234,8.4311,2459900.0
2008-11-21 10:15:00,11.02,11.21,10.93,11.07,3752600.0,8.4234,8.5687,8.3546,8.4617,3752600.0
2008-11-21 10:20:00,11.07,11.18,10.97,10.97,2059200.0,8.4617,8.5457,8.3852,8.3852,2059200.0
2008-11-21 10:25:00,10.97,11.03,10.78,10.8,3118100.0,8.3852,8.4311,8.24,8.2553,3118100.0
2008-11-21 10:30:00,10.79,11.06,10.78,10.87,2479600.0,8.2476,8.454,8.24,8.3088,2479600.0
2008-11-21 10:35:00,10.87,11.27,10.85,11.15,2507800.0,8.3088,8.6145,8.2935,8.5228,2507800.0
2008-11-21 10:40:00,11.15,11.31,11.03,11.03,2124000.0,8.5228,8.6451,8.4311,8.4311,2124000.0
2008-11-21 10:45:00,11.03,11.14,10.98,11.0,3499000.0,8.4311,8.5152,8.3929,8.4081,3499000.0
2008-11-21 10:50:00,11.0,11.06,10.82,10.95,2446200.0,8.4081,8.454,8.2706,8.3699,2446200.0
2008-11-21 10:55:00,10.94,11.0,10.76,10.78,2226400.0,8.3623,8.4081,8.2247,8.24,2226400.0
2008-11-21 11:00:00,10.78,10.87,10.63,10.7,2400100.0,8.24,8.3088,8.1253,8.1788,2400100.0
2008-11-21 11:05:00,10.7,10.75,10.53,10.61,2927100.0,8.1788,8.2171,8.0489,8.11,2927100.0
2008-11-21 11:10:00,10.61,10.78,10.6,10.67,1844900.0,8.11,8.24,8.1024,8.1559,1844900.0
2008-11-21 11:15:00,10.67,10.69,10.51,10.68,2439500.0,8.1559,8.1712,8.0336,8.1635,2439500.0
2008-11-21 11:20:00,10.69,10.93,10.63,10.87,2497700.0,8.1712,8.3546,8.1253,8.3088,2497700.0
2008-11-21 11:25:00,10.87,10.94,10.76,10.84,1730500.0,8.3088,8.3623,8.2247,8.2858,1730500.0
2008-11-21 11:30:00,10.85,11.0,10.83,10.84,1689900.0,8.2935,8.4081,8.2782,8.2858,1689900.0
2008-11-21 11:35:00,10.84,10.92,10.74,10.85,1523300.0,8.2858,8.347,8.2094,8.2935,1523300.0
2008-11-21 11:40:00,10.87,11.01,10.81,10.82,2246500.0,8.3088,8.4158,8.2629,8.2706,2246500.0
2008-11-21 11:45:00,10.82,10.85,10.67,10.69,1971000.0,8.2706,8.2935,8.1559,8.1712,1971000.0
2008-11-21 11:50:00,10.69,10.79,10.54,10.56,2160200.0,8.1712,8.2476,8.0565,8.0718,2160200.0
2008-11-21 11:55:00,10.56,10.59,10.33,10.37,3613000.0,8.0718,8.0948,7.896,7.9266,3613000.0
2008-11-21 12:00:00,10.37,10.44,10.29,10.39,2473500.0,7.9266,7.9801,7.8654,7.9419,2473500.0
2008-11-21 12:05:00,10.39,10.53,10.37,10.46,2115800.0,7.9419,8.0489,7.9266,7.9954,2115800.0
2008-11-21 12:10:00,10.45,10.52,10.38,10.39,2256500.0,7.9877,8.0412,7.9342,7.9419,2256500.0
2008-11-21 12:15:00,10.39,10.47,10.32,10.32,1481400.0,7.9419,8.003,7.8884,7.8884,1481400.0
2008-11-21 12:20:00,10.32,10.52,10.3,10.52,2716100.0,7.8884,8.0412,7.8731,8.0412,2716100.0
2008-11-21 12:25:00,10.52,10.73,10.5,10.67,2427500.0,8.0412,8.2018,8.026,8.1559,2427500.0
2008-11-21 12:30:00,10.68,10.84,10.66,10.68,3077300.0,8.1635,8.2858,8.1483,8.1635,3077300.0
2008-11-21 12:35:00,10.68,10.79,10.61,10.75,1828600.0,8.1635,8.2476,8.11,8.2171,1828600.0
2008-11-21 12:40:00,10.75,10.79,10.62,10.64,1796200.0,8.2171,8.2476,8.1177,8.133,1796200.0
2008-11-21 12:45:00,10.64,10.74,10.54,10.56,1659900.0,8.133,8.2094,8.0565,8.0718,1659900.0
2008-11-21 12:50:00,10.55,10.69,10.54,10.64,1598800.0,8.0642,8.1712,8.0565,8.133,1598800.0
2008-11-21 12:55:00,10.63,10.69,10.56,10.62,1626500.0,8.1253,8.1712,8.0718,8.1177,1626500.0
2008-11-21 13:00:00,10.61,10.63,10.44,10.53,2112200.0,8.11,8.1253,7.9801,8.0489,2112200.0
2008-11-21 13:05:00,10.52,10.56,10.51,10.56,1122000.0,8.0412,8.0718,8.0336,8.0718,1122000.0
2008-11-21 13:10:00,10.56,10.7,10.55,10.61,1388800.0,8.0718,8.1788,8.0642,8.11,1388800.0
2008-11-21 13:15:00,10.62,10.64,10.55,10.59,1349400.0,8.1177,8.133,8.0642,8.0948,1349400.0
2008-11-21 13:20:00,10.6,10.6,10.49,10.57,1846500.0,8.1024,8.1024,8.0183,8.0795,1846500.0
2008-11-21 13:25:00,10.57,10.61,10.47,10.52,1112400.0,8.0795,8.11,8.003,8.0412,1112400.0
2008-11-21 13:30:00,10.52,10.6,10.52,10.55,1010800.0,8.0412,8.1024,8.0412,8.0642,1010800.0
2008-11-21 13:35:00,10.55,10.56,10.46,10.52,1109400.0,8.0642,8.0718,7.9954,8.0412,1109400.0
2008-11-21 13:40:00,10.52,10.54,10.48,10.5,1652900.0,8.0412,8.0565,8.0107,8.026,1652900.0
2008-11-21 13:45:00,10.5,10.57,10.38,10.4,1241000.0,8.026,8.0795,7.9342,7.9495,1241000.0
2008-11-21 13:50:00,10.4,10.41,10.34,10.36,1619400.0,7.9495,7.9572,7.9037,7.9189,1619400.0
2008-11-21 13:55:00,10.36,10.39,10.23,10.25,1945100.0,7.9189,7.9419,7.8196,7.8349,1945100.0
2008-11-21 14:00:00,10.25,10.4,10.21,10.37,2045500.0,7.8349,7.9495,7.8043,7.9266,2045500.0
2008-11-21 14:05:00,10.37,10.41,10.28,10.37,1796900.0,7.9266,7.9572,7.8578,7.9266,1796900.0
2008-11-21 14:10:00,10.37,10.44,10.27,10.3,1739900.0,7.9266,7.9801,7.8501,7.8731,1739900.0
2008-11-21 14:15:00,10.3,10.32,10.21,10.31,1117200.0,7.8731,7.8884,7.8043,7.8807,1117200.0
2008-11-21 14:20:00,10.31,10.5,10.29,10.45,3078000.0,7.8807,8.026,7.8654,7.9877,3078000.0
2008-11-21 14:25:00,10.45,10.49,10.35,10.38,1955900.0,7.9877,8.0183,7.9113,7.9342,1955900.0
2008-11-21 14:30:00,10.38,10.44,10.26,10.35,1806500.0,7.9342,7.9801,7.8425,7.9113,1806500.0
2008-11-21 14:35:00,10.35,10.37,10.11,10.17,2626500.0,7.9113,7.9266,7.7278,7.7737,2626500.0
2008-11-21 14:40:00,10.17,10.24,10.01,10.13,3087100.0,7.7737,7.8272,7.6514,7.7431,3087100.0
2008-11-21 14:45:00,10.14,10.37,10.12,10.28,3313500.0,7.7508,7.9266,7.7355,7.8578,3313500.0
2008-11-21 14:50:00,10.28,12.0,10.14,10.24,1789700.0,7.8578,9.1725,7.7508,7.8272,1789700.0
2008-11-21 14:55:00,10.24,10.3,10.03,10.1,2277500.0,7.8272,7.8731,7.6667,7.7202,2277500.0
2008-11-21 15:00:00,10.1,10.41,10.08,10.36,3644300.0,7.7202,7.9572,7.7049,7.9189,3644300.0
2008-11-21 15:05:00,10.36,10.68,10.3,10.47,5071700.0,7.9189,8.1635,7.8731,8.003,5071700.0
2008-11-21 15:10:00,10.47,11.0,10.38,10.95,4990200.0,8.003,8.4081,7.9342,8.3699,4990200.0
2008-11-21 15:15:00,10.96,10.97,10.54,10.81,4167400.0,8.3776,8.3852,8.0565,8.2629,4167400.0
2008-11-21 15:20:00,10.81,10.85,10.53,10.67,4470300.0,8.2629,8.2935,8.0489,8.1559,4470300.0
2008-11-21 15:25:00,10.67,10.92,10.63,10.76,4386700.0,8.1559,8.347,8.1253,8.2247,4386700.0
2008-11-21 15:30:00,10.77,10.97,10.63,10.72,5387400.0,8.2323,8.3852,8.1253,8.1941,5387400.0
2008-11-21 15:35:00,10.72,11.22,10.72,11.07,5899000.0,8.1941,8.5763,8.1941,8.4617,5899000.0
2008-11-21 15:40:00,11.06,11.08,10.71,10.94,5206200.0,8.454,8.4693,8.1865,8.3623,5206200.0
2008-11-21 15:45:00,10.95,11.08,10.63,11.07,4949600.0,8.3699,8.4693,8.1253,8.4617,4949600.0
2008-11-21 15:50:00,11.07,11.15,10.82,11.09,5597200.0,8.4617,8.5228,8.2706,8.4769,5597200.0
2008-11-21 15:55:00,11.06,11.51,11.06,11.4,8885100.0,8.454,8.798,8.454,8.7139,8885100.0
2008-11-24 09:30:00,12.59,13.08,12.5,12.95,7519200.0,9.6235,9.998,9.5547,9.8987,7519200.0
2008-11-24 09:35:00,12.95,12.99,12.6,12.7,6227400.0,9.8987,9.9293,9.6311,9.7076,6227400.0
2008-11-24 09:40:00,12.69,13.0,12.68,12.93,5627900.0,9.6999,9.9369,9.6923,9.8834,5627900.0
2008-11-24 09:45:00,12.93,12.95,12.68,12.76,3621000.0,9.8834,9.8987,9.6923,9.7534,3621000.0
2008-11-24 09:50:00,12.77,12.84,12.46,12.47,3923200.0,9.7611,9.8146,9.5241,9.5318,3923200.0
2008-11-24 09:55:00,12.48,12.71,12.43,12.71,2910900.0,9.5394,9.7152,9.5012,9.7152,2910900.0
2008-11-24 10:00:00,12.71,12.87,12.69,12.82,2125800.0,9.7152,9.8375,9.6999,9.7993,2125800.0
2008-11-24 10:05:00,12.81,12.81,12.58,12.78,1732600.0,9.7917,9.7917,9.6159,9.7687,1732600.0
2008-11-24 10:10:00,12.79,12.92,12.76,12.83,1744600.0,9.7764,9.8757,9.7534,9.807,1744600.0
2008-11-24 10:15:00,12.83,12.86,12.69,12.74,2121100.0,9.807,9.8299,9.6999,9.7382,2121100.0
2008-11-24 10:20:00,12.74,12.85,12.64,12.65,2522900.0,9.7382,9.8222,9.6617,9.6694,2522900.0
2008-11-24 10:25:00,12.66,12.83,12.63,12.82,1907400.0,9.677,9.807,9.6541,9.7993,1907400.0
2008-11-24 10:30:00,12.83,13.0,12.81,12.92,2805900.0,9.807,9.9369,9.7917,9.8757,2805900.0
2008-11-24 10:35:00,12.92,12.96,12.86,12.92,1982700.0,9.8757,9.9063,9.8299,9.8757,1982700.0
2008-11-24 10:40:00,12.92,13.21,12.92,13.2,2932500.0,9.8757,10.0974,9.8757,10.0898,2932500.0
2008-11-24 10:45:00,13.2,13.23,12.75,13.02,1902600.0,10.0898,10.1127,9.7458,9.9522,1902600.0
2008-11-24 10:50:00,13.02,13.17,13.01,13.17,1818600.0,9.9522,10.0668,9.9445,10.0668,1818600.0
2008-11-24 10:55:00,13.16,13.47,13.14,13.42,2979300.0,10.0592,10.2962,10.0439,10.2579,2979300.0
2008-11-24 11:00:00,13.42,13.5,13.33,13.34,2266300.0,10.2579,10.3191,10.1891,10.1968,2266300.0
2008-11-24 11:05:00,13.34,13.44,13.3,13.43,1816900.0,10.1968,10.2732,10.1662,10.2656,1816900.0
2008-11-24 11:10:00,13.43,13.45,13.37,13.44,1913800.0,10.2656,10.2809,10.2197,10.2732,1913800.0
2008-11-24 11:15:00,13.44,13.54,13.3,13.34,2243200.0,10.2732,10.3497,10.1662,10.1968,2243200.0
2008-11-24 11:20:00,13.33,13.64,13.32,13.62,2915100.0,10.1891,10.4261,10.1815,10.4108,2915100.0
2008-11-24 11:25:00,13.62,13.7,13.57,13.62,1858300.0,10.4108,10.472,10.3726,10.4108,1858300.0
2008-11-24 11:30:00,13.62,13.85,13.59,13.79,2144600.0,10.4108,10.5866,10.3879,10.5408,2144600.0
2008-11-24 11:35:00,13.79,13.82,13.61,13.71,1982300.0,10.5408,10.5637,10.4032,10.4796,1982300.0
2008-11-24 11:40:00,13.72,13.72,13.55,13.68,1636800.0,10.4872,10.4872,10.3573,10.4567,1636800.0
2008-11-24 11:45:00,13.68,13.9,13.57,13.86,1668000.0,10.4567,10.6248,10.3726,10.5943,1668000.0
2008-11-24 11:50:00,13.86,13.87,13.67,13.7,2075600.0,10.5943,10.6019,10.449,10.472,2075600.0
2008-11-24 11:55:00,13.7,13.95,13.7,13.86,1378600.0,10.472,10.6631,10.472,10.5943,1378600.0
2008-11-24 12:00:00,13.86,14.0,13.77,13.84,2545900.0,10.5943,10.7013,10.5255,10.579,2545900.0
2008-11-24 12:05:00,13.85,13.95,13.8,13.89,1559800.0,10.5866,10.6631,10.5484,10.6172,1559800.0
2008-11-24 12:10:00,13.89,13.93,13.87,13.9,2209600.0,10.6172,10.6478,10.6019,10.6248,2209600.0
2008-11-24 12:15:00,13.89,13.96,13.78,13.8,2597400.0,10.6172,10.6707,10.5331,10.5484,2597400.0
2008-11-24 12:20:00,13.8,13.81,13.71,13.74,2502400.0,10.5484,10.556,10.4796,10.5025,2502400.0
2008-11-24 12:25:00,13.74,13.89,13.74,13.87,1962200.0,10.5025,10.6172,10.5025,10.6019,1962200.0
2008-11-24 12:30:00,13.87,13.97,13.85,13.92,1703700.0,10.6019,10.6783,10.5866,10.6401,1703700.0
2008-11-24 12:35:00,13.92,13.94,13.84,13.85,1881300.0,10.6401,10.6554,10.579,10.5866,1881300.0
2008-11-24 12:40:00,13.85,13.96,13.8,13.87,1450000.0,10.5866,10.6707,10.5484,10.6019,1450000.0
2008-11-24 12:45:00,13.87,13.89,13.74,13.79,1347000.0,10.6019,10.6172,10.5025,10.5408,1347000.0
2008-11-24 12:50:00,13.78,13.85,13.76,13.85,1180500.0,10.5331,10.5866,10.5178,10.5866,1180500.0
2008-11-24 12:55:00,13.85,13.92,13.8,13.88,1412700.0,10.5866,10.6401,10.5484,10.6096,1412700.0
2008-11-24 13:00:00,13.88,13.91,13.8,13.86,1436200.0,10.6096,10.6325,10.5484,10.5943,1436200.0
2008-11-24 13:05:00,13.85,13.87,13.73,13.76,1406200.0,10.5866,10.6019,10.4949,10.5178,1406200.0
2008-11-24 13:10:00,13.75,13.8,13.57,13.59,1494700.0,10.5102,10.5484,10.3726,10.3879,1494700.0
2008-11-24 13:15:00,13.59,13.6,13.42,13.51,2140600.0,10.3879,10.3955,10.2579,10.3267,2140600.0
2008-11-24 13:20:00,13.51,13.65,13.5,13.62,1437500.0,10.3267,10.4337,10.3191,10.4108,1437500.0
2008-11-24 13:25:00,13.62,13.64,13.53,13.62,773800.0,10.4108,10.4261,10.342,10.4108,773800.0
2008-11-24 13:30:00,13.62,13.75,13.56,13.68,852700.0,10.4108,10.5102,10.3649,10.4567,852700.0
2008-11-24 13:35:00,13.68,13.7,13.59,13.65,766300.0,10.4567,10.472,10.3879,10.4337,766300.0
2008-11-24 13:40:00,13.65,13.75,13.6,13.66,1105300.0,10.4337,10.5102,10.3955,10.4414,1105300.0
2008-11-24 13:45:00,13.66,13.72,13.62,13.69,983200.0,10.4414,10.4872,10.4108,10.4643,983200.0
2008-11-24 13:50:00,13.69,13.74,13.65,13.73,1195500.0,10.4643,10.5025,10.4337,10.4949,1195500.0
2008-11-24 13:55:00,13.73,13.92,13.7,13.92,1277700.0,10.4949,10.6401,10.472,10.6401,1277700.0
2008-11-24 14:00:00,13.92,13.94,13.8,13.82,762400.0,10.6401,10.6554,10.5484,10.5637,762400.0
2008-11-24 14:05:00,13.82,13.82,13.64,13.72,1432700.0,10.5637,10.5637,10.4261,10.4872,1432700.0
2008-11-24 14:10:00,13.72,13.78,13.66,13.77,945300.0,10.4872,10.5331,10.4414,10.5255,945300.0
2008-11-24 14:15:00,13.77,13.79,13.68,13.73,1031100.0,10.5255,10.5408,10.4567,10.4949,1031100.0
2008-11-24 14:20:00,13.73,13.87,13.7,13.85,1594400.0,10.4949,10.6019,10.472,10.5866,1594400.0
2008-11-24 14:25:00,13.84,13.94,13.82,13.92,2184200.0,10.579,10.6554,10.5637,10.6401,2184200.0
2008-11-24 14:30:00,13.91,14.07,13.91,13.95,2782200.0,10.6325,10.7548,10.6325,10.6631,2782200.0
2008-11-24 14:35:00,13.96,14.0,13.89,13.98,1472700.0,10.6707,10.7013,10.6172,10.686,1472700.0
2008-11-24 14:40:00,13.98,14.08,13.95,13.99,2385700.0,10.686,10.7624,10.6631,10.6936,2385700.0
2008-11-24 14:45:00,13.99,14.08,13.9,13.9,1910100.0,10.6936,10.7624,10.6248,10.6248,1910100.0
2008-11-24 14:50:00,13.9,14.07,13.89,14.05,1716400.0,10.6248,10.7548,10.6172,10.7395,1716400.0
2008-11-24 14:55:00,14.05,14.18,14.05,14.15,2033800.0,10.7395,10.8389,10.7395,10.8159,2033800.0
2008-11-24 15:00:00,14.14,14.23,14.07,14.22,2106600.0,10.8083,10.8771,10.7548,10.8694,2106600.0
2008-11-24 15:05:00,14.22,14.29,14.14,14.25,2215500.0,10.8694,10.9229,10.8083,10.8924,2215500.0
2008-11-24 15:10:00,14.25,14.35,14.19,14.33,1700900.0,10.8924,10.9688,10.8465,10.9535,1700900.0
2008-11-24 15:15:00,14.33,14.42,14.31,14.38,2760400.0,10.9535,11.0223,10.9382,10.9917,2760400.0
2008-11-24 15:20:00,14.37,14.49,14.32,14.46,2558300.0,10.9841,11.0758,10.9459,11.0529,2558300.0
2008-11-24 15:25:00,14.45,14.71,14.45,14.69,3667400.0,11.0452,11.244,11.0452,11.2287,3667400.0
2008-11-24 15:30:00,14.7,14.75,14.53,14.56,3386600.0,11.2363,11.2746,11.1064,11.1293,3386600.0
2008-11-24 15:35:00,14.57,14.75,14.53,14.73,3995600.0,11.137,11.2746,11.1064,11.2593,3995600.0
2008-11-24 15:40:00,14.74,14.85,14.61,14.73,4850300.0,11.2669,11.351,11.1675,11.2593,4850300.0
2008-11-24 15:45:00,14.73,14.75,14.37,14.37,4291700.0,11.2593,11.2746,10.9841,10.9841,4291700.0
2008-11-24 15:50:00,14.38,14.53,13.94,14.24,6410800.0,10.9917,11.1064,10.6554,10.8847,6410800.0
2008-11-24 15:55:00,14.24,14.58,14.22,14.33,6652000.0,10.8847,11.1446,10.8694,10.9535,6652000.0
2008-11-25 09:30:00,15.24,15.5,15.01,15.17,6423900.0,11.6491,11.8478,11.4733,11.5956,6423900.0
2008-11-25 09:35:00,15.18,15.19,14.79,15.03,3919100.0,11.6032,11.6109,11.3051,11.4886,3919100.0
2008-11-25 09:40:00,15.04,15.19,14.93,14.99,4721800.0,11.4962,11.6109,11.4121,11.458,4721800.0
2008-11-25 09:45:00,15.0,15.0,14.76,14.89,2335700.0,11.4657,11.4657,11.2822,11.3816,2335700.0
2008-11-25 09:50:00,14.88,15.05,14.86,14.87,2418800.0,11.3739,11.5039,11.3586,11.3663,2418800.0
2008-11-25 09:55:00,14.87,14.9,14.73,14.86,2040200.0,11.3663,11.3892,11.2593,11.3586,2040200.0
2008-11-25 10:00:00,14.86,15.02,14.78,15.02,2543600.0,11.3586,11.4809,11.2975,11.4809,2543600.0
2008-11-25 10:05:00,15.02,15.25,14.96,15.25,3050200.0,11.4809,11.6567,11.4351,11.6567,3050200.0
2008-11-25 10:10:00,15.25,15.28,15.08,15.15,2286200.0,11.6567,11.6797,11.5268,11.5803,2286200.0
2008-11-25 10:15:00,15.14,15.25,15.09,15.16,2953100.0,11.5727,11.6567,11.5344,11.588,2953100.0
2008-11-25 10:20:00,15.16,15.18,15.0,15.0,2309900.0,11.588,11.6032,11.4657,11.4657,2309900.0
2008-11-25 10:25:00,15.0,15.12,15.0,15.09,1814000.0,11.4657,11.5574,11.4657,11.5344,1814000.0
2008-11-25 10:30:00,15.09,15.15,15.01,15.02,1481400.0,11.5344,11.5803,11.4733,11.4809,1481400.0
2008-11-25 10:35:00,15.02,15.03,14.76,14.81,1865000.0,11.4809,11.4886,11.2822,11.3204,1865000.0
2008-11-25 10:40:00,14.8,14.81,14.28,14.41,3063400.0,11.3128,11.3204,10.9153,11.0147,3063400.0
2008-11-25 10:45:00,14.42,14.51,14.2,14.21,1637500.0,11.0223,11.0911,10.8542,10.8618,1637500.0
2008-11-25 10:50:00,14.2,14.27,13.91,14.07,2647300.0,10.8542,10.9077,10.6325,10.7548,2647300.0
2008-11-25 10:55:00,14.07,14.13,13.95,14.11,2404000.0,10.7548,10.8006,10.6631,10.7854,2404000.0
2008-11-25 11:00:00,14.1,14.59,14.1,14.41,2842400.0,10.7777,11.1523,10.7777,11.0147,2842400.0
2008-11-25 11:05:00,14.41,14.42,14.15,14.34,2655000.0,11.0147,11.0223,10.8159,10.9612,2655000.0
2008-11-25 11:10:00,14.34,14.48,14.31,14.36,1581300.0,10.9612,11.0682,10.9382,10.9765,1581300.0
2008-11-25 11:15:00,14.36,14.46,14.25,14.38,1289700.0,10.9765,11.0529,10.8924,10.9917,1289700.0
2008-11-25 11:20:00,14.39,14.53,14.39,14.43,1101300.0,10.9994,11.1064,10.9994,11.03,1101300.0
2008-11-25 11:25:00,14.43,14.59,14.43,14.53,1220400.0,11.03,11.1523,11.03,11.1064,1220400.0
2008-11-25 11:30:00,14.53,14.58,14.38,14.41,1298000.0,11.1064,11.1446,10.9917,11.0147,1298000.0
2008-11-25 11:35:00,14.42,14.53,14.37,14.44,755100.0,11.0223,11.1064,10.9841,11.0376,755100.0
2008-11-25 11:40:00,14.44,14.61,14.42,14.58,1024000.0,11.0376,11.1675,11.0223,11.1446,1024000.0
2008-11-25 11:45:00,14.59,14.72,14.54,14.66,1723100.0,11.1523,11.2516,11.114,11.2058,1723100.0
2008-11-25 11:50:00,14.65,14.68,14.43,14.56,1361500.0,11.1981,11.2211,11.03,11.1293,1361500.0
2008-11-25 11:55:00,14.56,14.62,14.51,14.54,1147800.0,11.1293,11.1752,11.0911,11.114,1147800.0
2008-11-25 12:00:00,14.54,14.67,14.51,14.61,1386300.0,11.114,11.2134,11.0911,11.1675,1386300.0
2008-11-25 12:05:00,14.61,14.64,14.42,14.51,1109200.0,11.1675,11.1905,11.0223,11.0911,1109200.0
2008-11-25 12:10:00,14.5,14.56,14.46,14.49,1039700.0,11.0835,11.1293,11.0529,11.0758,1039700.0
2008-11-25 12:15:00,14.49,14.52,14.46,14.5,900200.0,11.0758,11.0988,11.0529,11.0835,900200.0
2008-11-25 12:20:00,14.5,14.52,14.25,14.32,1169100.0,11.0835,11.0988,10.8924,10.9459,1169100.0
2008-11-25 12:25:00,14.32,14.43,14.31,14.39,1449300.0,10.9459,11.03,10.9382,10.9994,1449300.0
2008-11-25 12:30:00,14.39,14.47,14.36,14.41,1018300.0,10.9994,11.0605,10.9765,11.0147,1018300.0
2008-11-25 12:35:00,14.42,14.5,14.39,14.41,609300.0,11.0223,11.0835,10.9994,11.0147,609300.0
2008-11-25 12:40:00,14.42,14.5,14.4,14.45,484100.0,11.0223,11.0835,11.007,11.0452,484100.0
2008-11-25 12:45:00,14.45,14.48,14.37,14.38,1536700.0,11.0452,11.0682,10.9841,10.9917,1536700.0
2008-11-25 12:50:00,14.38,14.49,14.23,14.23,1513600.0,10.9917,11.0758,10.8771,10.8771,1513600.0
2008-11-25 12:55:00,14.22,14.3,14.11,14.25,1215200.0,10.8694,10.9306,10.7854,10.8924,1215200.0
2008-11-25 13:00:00,14.25,14.3,13.98,14.0,1155300.0,10.8924,10.9306,10.686,10.7013,1155300.0
2008-11-25 13:05:00,14.0,14.22,13.99,14.22,923700.0,10.7013,10.8694,10.6936,10.8694,923700.0
2008-11-25 13:10:00,14.22,14.25,14.13,14.15,636300.0,10.8694,10.8924,10.8006,10.8159,636300.0
2008-11-25 13:15:00,14.15,14.22,14.01,14.16,991500.0,10.8159,10.8694,10.7089,10.8236,991500.0
2008-11-25 13:20:00,14.16,14.25,14.11,14.18,804600.0,10.8236,10.8924,10.7854,10.8389,804600.0
2008-11-25 13:25:00,14.18,14.46,14.18,14.42,1207200.0,10.8389,11.0529,10.8389,11.0223,1207200.0
2008-11-25 13:30:00,14.41,14.56,14.37,14.38,1496400.0,11.0147,11.1293,10.9841,10.9917,1496400.0
2008-11-25 13:35:00,14.38,14.54,14.38,14.52,657500.0,10.9917,11.114,10.9917,11.0988,657500.0
2008-11-25 13:40:00,14.52,14.59,14.35,14.35,807400.0,11.0988,11.1523,10.9688,10.9688,807400.0
2008-11-25 13:45:00,14.34,14.53,14.33,14.36,815000.0,10.9612,11.1064,10.9535,10.9765,815000.0
2008-11-25 13:50:00,14.37,14.41,14.31,14.37,627500.0,10.9841,11.0147,10.9382,10.9841,627500.0
2008-11-25 13:55:00,14.37,14.44,14.2,14.24,710500.0,10.9841,11.0376,10.8542,10.8847,710500.0
2008-11-25 14:00:00,14.25,14.27,14.16,14.16,847400.0,10.8924,10.9077,10.8236,10.8236,847400.0
2008-11-25 14:05:00,14.17,14.22,14.07,14.1,751800.0,10.8312,10.8694,10.7548,10.7777,751800.0
2008-11-25 14:10:00,14.11,14.16,14.02,14.07,819200.0,10.7854,10.8236,10.7166,10.7548,819200.0
2008-11-25 14:15:00,14.07,14.08,13.93,14.06,1247000.0,10.7548,10.7624,10.6478,10.7471,1247000.0
2008-11-25 14:20:00,14.06,14.13,14.01,14.13,746700.0,10.7471,10.8006,10.7089,10.8006,746700.0
2008-11-25 14:25:00,14.13,14.14,14.03,14.03,934000.0,10.8006,10.8083,10.7242,10.7242,934000.0
2008-11-25 14:30:00,14.04,14.3,14.01,14.3,1073700.0,10.7319,10.9306,10.7089,10.9306,1073700.0
2008-11-25 14:35:00,14.3,14.39,14.23,14.3,1018400.0,10.9306,10.9994,10.8771,10.9306,1018400.0
2008-11-25 14:40:00,14.31,14.33,14.18,14.3,1025400.0,10.9382,10.9535,10.8389,10.9306,1025400.0
2008-11-25 14:45:00,14.3,14.37,14.22,14.22,1050000.0,10.9306,10.9841,10.8694,10.8694,1050000.0
2008-11-25 14:50:00,14.21,14.25,14.06,14.21,1246600.0,10.8618,10.8924,10.7471,10.8618,1246600.0
2008-11-25 14:55:00,14.22,14.5,14.1,14.41,1579100.0,10.8694,11.0835,10.7777,11.0147,1579100.0
2008-11-25 15:00:00,14.41,14.61,14.37,14.6,1905500.0,11.0147,11.1675,10.9841,11.1599,1905500.0
2008-11-25 15:05:00,14.61,14.75,14.5,14.52,2196000.0,11.1675,11.2746,11.0835,11.0988,2196000.0
2008-11-25 15:10:00,14.52,14.6,14.47,14.57,1829300.0,11.0988,11.1599,11.0605,11.137,1829300.0
2008-11-25 15:15:00,14.57,14.74,14.57,14.59,1441500.0,11.137,11.2669,11.137,11.1523,1441500.0
2008-11-25 15:20:00,14.6,14.61,14.4,14.51,2042100.0,11.1599,11.1675,11.007,11.0911,2042100.0
2008-11-25 15:25:00,14.5,14.62,14.4,14.6,1883000.0,11.0835,11.1752,11.007,11.1599,1883000.0
2008-11-25 15:30:00,14.6,14.74,14.57,14.74,1551900.0,11.1599,11.2669,11.137,11.2669,1551900.0
2008-11-25 15:35:00,14.74,14.94,14.69,14.85,2799400.0,11.2669,11.4198,11.2287,11.351,2799400.0
2008-11-25 15:40:00,14.85,15.1,14.78,15.05,3100600.0,11.351,11.5421,11.2975,11.5039,3100600.0
2008-11-25 15:45:00,15.05,15.06,14.78,14.85,3105700.0,11.5039,11.5115,11.2975,11.351,3105700.0
2008-11-25 15:50:00,14.85,15.02,14.83,14.9,2615900.0,11.351,11.4809,11.3357,11.3892,2615900.0
2008-11-25 15:55:00,14.9,14.94,14.6,14.8,4243400.0,11.3892,11.4198,11.1599,11.3128,4243400.0
2008-11-26 09:30:00,14.31,14.37,14.12,14.21,2649500.0,10.9382,10.9841,10.793,10.8618,2649500.0
2008-11-26 09:35:00,14.21,14.22,13.95,14.06,2437000.0,10.8618,10.8694,10.6631,10.7471,2437000.0
2008-11-26 09:40:00,14.05,14.26,14.01,14.09,1970200.0,10.7395,10.9,10.7089,10.7701,1970200.0
2008-11-26 09:45:00,14.09,14.17,14.05,14.13,1780400.0,10.7701,10.8312,10.7395,10.8006,1780400.0
2008-11-26 09:50:00,14.13,14.2,14.08,14.1,1578500.0,10.8006,10.8542,10.7624,10.7777,1578500.0
2008-11-26 09:55:00,14.1,14.16,14.0,14.04,1463300.0,10.7777,10.8236,10.7013,10.7319,1463300.0
2008-11-26 10:00:00,14.04,14.11,13.88,14.07,2285100.0,10.7319,10.7854,10.6096,10.7548,2285100.0
2008-11-26 10:05:00,14.08,14.1,13.9,13.91,1338600.0,10.7624,10.7777,10.6248,10.6325,1338600.0
2008-11-26 10:10:00,13.91,13.97,13.82,13.88,1609000.0,10.6325,10.6783,10.5637,10.6096,1609000.0
2008-11-26 10:15:00,13.88,14.07,13.87,14.01,1504300.0,10.6096,10.7548,10.6019,10.7089,1504300.0
2008-11-26 10:20:00,14.01,14.07,13.85,13.97,1553600.0,10.7089,10.7548,10.5866,10.6783,1553600.0
2008-11-26 10:25:00,13.97,14.06,13.95,13.97,1282100.0,10.6783,10.7471,10.6631,10.6783,1282100.0
2008-11-26 10:30:00,13.97,14.01,13.92,13.99,672100.0,10.6783,10.7089,10.6401,10.6936,672100.0
2008-11-26 10:35:00,13.98,14.0,13.9,13.93,939100.0,10.686,10.7013,10.6248,10.6478,939100.0
2008-11-26 10:40:00,13.93,13.95,13.83,13.9,992200.0,10.6478,10.6631,10.5713,10.6248,992200.0
2008-11-26 10:45:00,13.9,13.94,13.86,13.89,706300.0,10.6248,10.6554,10.5943,10.6172,706300.0
2008-11-26 10:50:00,13.88,13.97,13.86,13.92,1000700.0,10.6096,10.6783,10.5943,10.6401,1000700.0
2008-11-26 10:55:00,13.92,14.0,13.87,13.93,1522600.0,10.6401,10.7013,10.6019,10.6478,1522600.0
2008-11-26 11:00:00,13.93,13.95,13.77,13.78,1424000.0,10.6478,10.6631,10.5255,10.5331,1424000.0
2008-11-26 11:05:00,13.77,13.9,13.75,13.87,1739400.0,10.5255,10.6248,10.5102,10.6019,1739400.0
2008-11-26 11:10:00,13.87,14.0,13.85,13.98,1185300.0,10.6019,10.7013,10.5866,10.686,1185300.0
2008-11-26 11:15:00,13.98,14.03,13.91,14.0,1483500.0,10.686,10.7242,10.6325,10.7013,1483500.0
2008-11-26 11:20:00,13.99,14.05,13.94,13.98,2098300.0,10.6936,10.7395,10.6554,10.686,2098300.0
2008-11-26 11:25:00,13.99,14.01,13.94,13.99,1676600.0,10.6936,10.7089,10.6554,10.6936,1676600.0
2008-11-26 11:30:00,13.99,14.05,13.98,14.02,1319600.0,10.6936,10.7395,10.686,10.7166,1319600.0
2008-11-26 11:35:00,14.02,14.18,14.02,14.15,1577900.0,10.7166,10.8389,10.7166,10.8159,1577900.0
2008-11-26 11:40:00,14.15,14.25,14.1,14.21,1371000.0,10.8159,10.8924,10.7777,10.8618,1371000.0
2008-11-26 11:45:00,14.22,14.44,14.16,14.43,1404800.0,10.8694,11.0376,10.8236,11.03,1404800.0
2008-11-26 11:50:00,14.43,14.45,14.31,14.33,1247900.0,11.03,11.0452,10.9382,10.9535,1247900.0
2008-11-26 11:55:00,14.33,14.38,14.12,14.14,1006200.0,10.9535,10.9917,10.793,10.8083,1006200.0
2008-11-26 12:00:00,14.14,14.17,14.06,14.13,723500.0,10.8083,10.8312,10.7471,10.8006,723500.0
2008-11-26 12:05:00,14.12,14.24,14.1,14.15,898000.0,10.793,10.8847,10.7777,10.8159,898000.0
2008-11-26 12:10:00,14.14,14.2,14.04,14.13,591100.0,10.8083,10.8542,10.7319,10.8006,591100.0
2008-11-26 12:15:00,14.14,14.26,14.12,14.26,692700.0,10.8083,10.9,10.793,10.9,692700.0
2008-11-26 12:20:00,14.25,14.32,14.22,14.32,1230400.0,10.8924,10.9459,10.8694,10.9459,1230400.0
2008-11-26 12:25:00,14.32,14.33,14.23,14.26,375800.0,10.9459,10.9535,10.8771,10.9,375800.0
2008-11-26 12:30:00,14.26,14.26,14.15,14.2,406700.0,10.9,10.9,10.8159,10.8542,406700.0
2008-11-26 12:35:00,14.19,14.28,14.17,14.27,511800.0,10.8465,10.9153,10.8312,10.9077,511800.0
2008-11-26 12:40:00,14.27,14.31,14.21,14.31,457500.0,10.9077,10.9382,10.8618,10.9382,457500.0
2008-11-26 12:45:00,14.3,14.45,14.3,14.44,1099300.0,10.9306,11.0452,10.9306,11.0376,1099300.0
2008-11-26 12:50:00,14.44,14.45,14.33,14.35,719900.0,11.0376,11.0452,10.9535,10.9688,719900.0
2008-11-26 12:55:00,14.36,14.43,14.33,14.39,611800.0,10.9765,11.03,10.9535,10.9994,611800.0
2008-11-26 13:00:00,14.4,14.47,14.35,14.44,966300.0,11.007,11.0605,10.9688,11.0376,966300.0
2008-11-26 13:05:00,14.44,14.46,14.34,14.36,830200.0,11.0376,11.0529,10.9612,10.9765,830200.0
2008-11-26 13:10:00,14.36,14.39,14.26,14.29,888500.0,10.9765,10.9994,10.9,10.9229,888500.0
2008-11-26 13:15:00,14.3,14.32,14.19,14.24,708200.0,10.9306,10.9459,10.8465,10.8847,708200.0
2008-11-26 13:20:00,14.24,14.35,14.22,14.34,1286400.0,10.8847,10.9688,10.8694,10.9612,1286400.0
2008-11-26 13:25:00,14.34,14.37,14.27,14.31,1296000.0,10.9612,10.9841,10.9077,10.9382,1296000.0
2008-11-26 13:30:00,14.32,14.39,14.27,14.27,1365000.0,10.9459,10.9994,10.9077,10.9077,1365000.0
2008-11-26 13:35:00,14.27,14.35,14.22,14.29,1165600.0,10.9077,10.9688,10.8694,10.9229,1165600.0
2008-11-26 13:40:00,14.29,14.29,14.16,14.25,869800.0,10.9229,10.9229,10.8236,10.8924,869800.0
2008-11-26 13:45:00,14.24,14.28,14.2,14.26,572900.0,10.8847,10.9153,10.8542,10.9,572900.0
2008-11-26 13:50:00,14.25,14.32,14.22,14.25,637000.0,10.8924,10.9459,10.8694,10.8924,637000.0
2008-11-26 13:55:00,14.25,14.29,14.22,14.27,445200.0,10.8924,10.9229,10.8694,10.9077,445200.0
2008-11-26 14:00:00,14.27,14.28,14.12,14.21,777500.0,10.9077,10.9153,10.793,10.8618,777500.0
2008-11-26 14:05:00,14.21,14.3,14.19,14.3,601800.0,10.8618,10.9306,10.8465,10.9306,601800.0
2008-11-26 14:10:00,14.3,14.32,14.26,14.26,620500.0,10.9306,10.9459,10.9,10.9,620500.0
2008-11-26 14:15:00,14.27,14.35,14.25,14.32,952700.0,10.9077,10.9688,10.8924,10.9459,952700.0
2008-11-26 14:20:00,14.32,14.39,14.32,14.37,800100.0,10.9459,10.9994,10.9459,10.9841,800100.0
2008-11-26 14:25:00,14.36,14.42,14.32,14.42,1007900.0,10.9765,11.0223,10.9459,11.0223,1007900.0
2008-11-26 14:30:00,14.42,14.68,14.41,14.66,2124500.0,11.0223,11.2211,11.0147,11.2058,2124500.0
2008-11-26 14:35:00,14.66,14.69,14.58,14.61,1782300.0,11.2058,11.2287,11.1446,11.1675,1782300.0
2008-11-26 14:40:00,14.6,14.77,14.57,14.75,1648400.0,11.1599,11.2898,11.137,11.2746,1648400.0
2008-11-26 14:45:00,14.75,14.78,14.63,14.74,1245100.0,11.2746,11.2975,11.1828,11.2669,1245100.0
2008-11-26 14:50:00,14.74,14.78,14.68,14.77,728300.0,11.2669,11.2975,11.2211,11.2898,728300.0
2008-11-26 14:55:00,14.78,14.89,14.75,14.86,1178800.0,11.2975,11.3816,11.2746,11.3586,1178800.0
2008-11-26 15:00:00,14.87,14.97,14.77,14.79,2369600.0,11.3663,11.4427,11.2898,11.3051,2369600.0
2008-11-26 15:05:00,14.78,14.82,14.66,14.71,1549200.0,11.2975,11.3281,11.2058,11.244,1549200.0
2008-11-26 15:10:00,14.71,15.03,14.7,14.96,2560000.0,11.244,11.4886,11.2363,11.4351,2560000.0
2008-11-26 15:15:00,14.96,15.15,14.95,15.12,3044800.0,11.4351,11.5803,11.4274,11.5574,3044800.0
2008-11-26 15:20:00,15.12,15.23,15.03,15.15,2442000.0,11.5574,11.6415,11.4886,11.5803,2442000.0
2008-11-26 15:25:00,15.15,15.35,15.14,15.35,2560300.0,11.5803,11.7332,11.5727,11.7332,2560300.0
2008-11-26 15:30:00,15.35,15.46,15.15,15.45,3425700.0,11.7332,11.8173,11.5803,11.8096,3425700.0
2008-11-26 15:35:00,15.44,15.45,15.23,15.31,3662500.0,11.802,11.8096,11.6415,11.7026,3662500.0
2008-11-26 15:40:00,15.3,15.36,15.09,15.11,2917600.0,11.695,11.7408,11.5344,11.5497,2917600.0
2008-11-26 15:45:00,15.11,15.33,15.09,15.29,2191600.0,11.5497,11.7179,11.5344,11.6873,2191600.0
2008-11-26 15:50:00,15.29,15.35,15.16,15.34,2858600.0,11.6873,11.7332,11.588,11.7255,2858600.0
2008-11-26 15:55:00,15.35,15.45,15.32,15.36,4264100.0,11.7332,11.8096,11.7103,11.7408,4264100.0
2008-11-28 09:30:00,15.48,15.95,15.42,15.93,2355900.0,11.8326,12.1918,11.7867,12.1765,2355900.0
2008-11-28 09:35:00,15.92,15.98,15.78,15.98,1398500.0,12.1689,12.2147,12.0619,12.2147,1398500.0
2008-11-28 09:40:00,15.98,16.0,15.73,15.75,1426700.0,12.2147,12.23,12.0236,12.0389,1426700.0
2008-11-28 09:45:00,15.75,15.87,15.6,15.67,1231000.0,12.0389,12.1307,11.9243,11.9778,1231000.0
2008-11-28 09:50:00,15.67,15.72,15.58,15.59,894300.0,11.9778,12.016,11.909,11.9166,894300.0
2008-11-28 09:55:00,15.6,15.73,15.52,15.59,862300.0,11.9243,12.0236,11.8631,11.9166,862300.0
2008-11-28 10:00:00,15.59,15.76,15.59,15.7,758500.0,11.9166,12.0466,11.9166,12.0007,758500.0
2008-11-28 10:05:00,15.7,15.71,15.5,15.5,790100.0,12.0007,12.0084,11.8478,11.8478,790100.0
2008-11-28 10:10:00,15.5,15.67,15.41,15.57,1118900.0,11.8478,11.9778,11.779,11.9013,1118900.0
2008-11-28 10:15:00,15.58,15.61,15.46,15.58,866000.0,11.909,11.9319,11.8173,11.909,866000.0
2008-11-28 10:20:00,15.59,15.79,15.55,15.78,1196100.0,11.9166,12.0695,11.8861,12.0619,1196100.0
2008-11-28 10:25:00,15.78,15.83,15.68,15.69,973600.0,12.0619,12.1001,11.9854,11.9931,973600.0
2008-11-28 10:30:00,15.69,15.72,15.61,15.64,615500.0,11.9931,12.016,11.9319,11.9549,615500.0
2008-11-28 10:35:00,15.63,15.73,15.61,15.7,591300.0,11.9472,12.0236,11.9319,12.0007,591300.0
2008-11-28 10:40:00,15.7,15.77,15.64,15.75,555700.0,12.0007,12.0542,11.9549,12.0389,555700.0
2008-11-28 10:45:00,15.75,15.86,15.75,15.75,644600.0,12.0389,12.123,12.0389,12.0389,644600.0
2008-11-28 10:50:00,15.75,15.8,15.67,15.76,520000.0,12.0389,12.0772,11.9778,12.0466,520000.0
2008-11-28 10:55:00,15.75,15.85,15.75,15.83,532900.0,12.0389,12.1154,12.0389,12.1001,532900.0
2008-11-28 11:00:00,15.83,15.83,15.76,15.77,822900.0,12.1001,12.1001,12.0466,12.0542,822900.0
2008-11-28 11:05:00,15.76,15.79,15.7,15.71,567500.0,12.0466,12.0695,12.0007,12.0084,567500.0
2008-11-28 11:10:00,15.72,15.79,15.7,15.73,702300.0,12.016,12.0695,12.0007,12.0236,702300.0
2008-11-28 11:15:00,15.73,15.74,15.62,15.64,777200.0,12.0236,12.0313,11.9396,11.9549,777200.0
2008-11-28 11:20:00,15.64,15.8,15.62,15.78,995800.0,11.9549,12.0772,11.9396,12.0619,995800.0
2008-11-28 11:25:00,15.78,15.9,15.75,15.85,1000800.0,12.0619,12.1536,12.0389,12.1154,1000800.0
2008-11-28 11:30:00,15.85,15.88,15.76,15.84,713200.0,12.1154,12.1383,12.0466,12.1077,713200.0
2008-11-28 11:35:00,15.83,15.89,15.74,15.82,934700.0,12.1001,12.1459,12.0313,12.0924,934700.0
2008-11-28 11:40:00,15.82,15.86,15.76,15.84,444100.0,12.0924,12.123,12.0466,12.1077,444100.0
2008-11-28 11:45:00,15.85,15.93,15.84,15.9,666600.0,12.1154,12.1765,12.1077,12.1536,666600.0
2008-11-28 11:50:00,15.9,15.95,15.87,15.95,771100.0,12.1536,12.1918,12.1307,12.1918,771100.0
2008-11-28 11:55:00,15.95,16.0,15.92,15.99,949300.0,12.1918,12.23,12.1689,12.2224,949300.0
2008-11-28 12:00:00,15.99,15.99,15.94,15.98,687000.0,12.2224,12.2224,12.1842,12.2147,687000.0
2008-11-28 12:05:00,15.99,16.05,15.97,15.99,1129900.0,12.2224,12.2682,12.2071,12.2224,1129900.0
2008-11-28 12:10:00,15.98,16.03,15.97,16.01,590800.0,12.2147,12.253,12.2071,12.2377,590800.0
2008-11-28 12:15:00,16.01,16.02,15.88,15.92,850200.0,12.2377,12.2453,12.1383,12.1689,850200.0
2008-11-28 12:20:00,15.92,15.94,15.83,15.92,688400.0,12.1689,12.1842,12.1001,12.1689,688400.0
2008-11-28 12:25:00,15.91,15.93,15.9,15.91,712400.0,12.1612,12.1765,12.1536,12.1612,712400.0
2008-11-28 12:30:00,15.91,15.95,15.82,15.93,1001100.0,12.1612,12.1918,12.0924,12.1765,1001100.0
2008-11-28 12:35:00,15.93,16.04,15.91,15.99,905500.0,12.1765,12.2606,12.1612,12.2224,905500.0
2008-11-28 12:40:00,15.99,16.15,15.98,16.15,2177600.0,12.2224,12.3447,12.2147,12.3447,2177600.0
2008-11-28 12:45:00,16.15,16.15,16.02,16.09,1601400.0,12.3447,12.3447,12.2453,12.2988,1601400.0
2008-11-28 12:50:00,16.08,16.29,16.08,16.28,3102200.0,12.2912,12.4517,12.2912,12.4441,3102200.0
2008-11-28 12:55:00,16.28,16.39,16.15,16.22,4526300.0,12.4441,12.5281,12.3447,12.3982,4526300.0
2008-11-28 13:00:00,16.24,16.25,16.09,16.18,5706900.0,12.4135,12.4211,12.2988,12.3676,5706900.0
2008-11-28 13:05:00,16.18,16.26,15.76,16.24,83900.0,12.3676,12.4288,12.0466,12.4135,83900.0
2008-11-28 13:10:00,16.24,16.32,16.2,16.23,6200.0,12.4135,12.4746,12.3829,12.4058,6200.0
2008-11-28 13:15:00,16.25,16.25,16.2,16.24,20300.0,12.4211,12.4211,12.3829,12.4135,20300.0
2008-11-28 13:20:00,16.26,16.26,16.23,16.25,38800.0,12.4288,12.4288,12.4058,12.4211,38800.0
2008-11-28 13:25:00,16.25,16.25,16.2,16.2,643600.0,12.4211,12.4211,12.3829,12.3829,643600.0
2008-11-28 13:30:00,16.15,16.2,16.15,16.2,3600.0,12.3447,12.3829,12.3447,12.3829,3600.0
2008-11-28 13:35:00,16.24,16.26,16.24,16.24,3400.0,12.4135,12.4288,12.4135,12.4135,3400.0
2008-11-28 13:40:00,16.2,16.2,16.18,16.18,400.0,12.3829,12.3829,12.3676,12.3676,400.0
2008-11-28 13:45:00,16.17,16.18,16.16,16.18,1600.0,12.36,12.3676,12.3523,12.3676,1600.0
2008-11-28 13:50:00,16.25,16.25,16.17,16.17,700.0,12.4211,12.4211,12.36,12.36,700.0
2008-11-28 13:55:00,16.17,16.17,16.15,16.15,9700.0,12.36,12.36,12.3447,12.3447,9700.0
2008-11-28 14:00:00,16.23,16.23,16.17,16.17,200.0,12.4058,12.4058,12.36,12.36,200.0
2008-11-28 14:05:00,16.23,16.25,16.22,16.25,12600.0,12.4058,12.4211,12.3982,12.4211,12600.0
2008-11-28 14:10:00,16.25,16.26,16.25,16.26,1300.0,12.4211,12.4288,12.4211,12.4288,1300.0
2008-11-28 14:15:00,16.25,16.27,16.25,16.27,2100.0,12.4211,12.4364,12.4211,12.4364,2100.0
2008-11-28 14:20:00,16.26,16.26,16.26,16.26,500.0,12.4288,12.4288,12.4288,12.4288,500.0
2008-11-28 14:25:00,16.25,16.27,16.2,16.27,6800.0,12.4211,12.4364,12.3829,12.4364,6800.0
2008-11-28 14:30:00,16.27,16.27,16.25,16.25,1200.0,12.4364,12.4364,12.4211,12.4211,1200.0
2008-11-28 14:35:00,16.26,16.26,16.22,16.23,5200.0,12.4288,12.4288,12.3982,12.4058,5200.0
2008-11-28 14:40:00,16.22,16.29,16.2,16.29,2600.0,12.3982,12.4517,12.3829,12.4517,2600.0
2008-11-28 14:45:00,16.22,16.22,16.21,16.21,5100.0,12.3982,12.3982,12.3905,12.3905,5100.0
2008-11-28 14:50:00,16.24,16.25,16.24,16.25,1600.0,12.4135,12.4211,12.4135,12.4211,1600.0
2008-11-28 14:55:00,16.3,16.3,16.26,16.26,200.0,12.4593,12.4593,12.4288,12.4288,200.0
2008-11-28 15:00:00,16.3,16.34,16.26,16.34,1800.0,12.4593,12.4899,12.4288,12.4899,1800.0
2008-11-28 15:05:00,16.28,16.28,16.28,16.28,1500.0,12.4441,12.4441,12.4441,12.4441,1500.0
2008-11-28 15:10:00,16.28,16.28,16.28,16.28,0.0,12.4441,12.4441,12.4441,12.4441,0.0
2008-11-28 15:15:00,16.29,16.32,16.25,16.28,4700.0,12.4517,12.4746,12.4211,12.4441,4700.0
2008-11-28 15:20:00,16.28,16.28,16.26,16.26,400.0,12.4441,12.4441,12.4288,12.4288,400.0
2008-11-28 15:25:00,16.26,16.26,16.25,16.25,6900.0,12.4288,12.4288,12.4211,12.4211,6900.0
2008-11-28 15:30:00,16.25,16.25,16.25,16.25,300.0,12.4211,12.4211,12.4211,12.4211,300.0
2008-11-28 15:35:00,16.25,16.25,16.25,16.25,100.0,12.4211,12.4211,12.4211,12.4211,100.0
2008-11-28 15:40:00,16.2,16.24,16.2,16.24,900.0,12.3829,12.4135,12.3829,12.4135,900.0
2008-11-28 15:45:00,16.25,16.25,16.25,16.25,200.0,12.4211,12.4211,12.4211,12.4211,200.0
2008-11-28 15:50:00,16.25,16.25,16.25,16.25,0.0,12.4211,12.4211,12.4211,12.4211,0.0
2008-11-28 15:55:00,16.19,16.2,16.19,16.2,500.0,12.3753,12.3829,12.3753,12.3829,500.0
2008-12-01 09:30:00,15.59,15.6,15.02,15.03,3009500.0,11.9166,11.9243,11.4809,11.4886,3009500.0
2008-12-01 09:35:00,15.02,15.08,14.93,14.96,3080100.0,11.4809,11.5268,11.4121,11.4351,3080100.0
2008-12-01 09:40:00,14.97,15.0,14.77,14.92,2095400.0,11.4427,11.4657,11.2898,11.4045,2095400.0
2008-12-01 09:45:00,14.92,15.0,14.83,14.95,1441300.0,11.4045,11.4657,11.3357,11.4274,1441300.0
2008-12-01 09:50:00,14.95,14.98,14.83,14.93,1465900.0,11.4274,11.4504,11.3357,11.4121,1465900.0
2008-12-01 09:55:00,14.93,15.02,14.86,14.93,1322300.0,11.4121,11.4809,11.3586,11.4121,1322300.0
2008-12-01 10:00:00,14.93,15.0,14.88,14.94,1129500.0,11.4121,11.4657,11.3739,11.4198,1129500.0
2008-12-01 10:05:00,14.95,14.99,14.86,14.97,974300.0,11.4274,11.458,11.3586,11.4427,974300.0
2008-12-01 10:10:00,14.97,15.07,14.93,14.98,1528400.0,11.4427,11.5192,11.4121,11.4504,1528400.0
2008-12-01 10:15:00,14.98,15.01,14.92,14.95,1022700.0,11.4504,11.4733,11.4045,11.4274,1022700.0
2008-12-01 10:20:00,14.95,14.95,14.9,14.93,713700.0,11.4274,11.4274,11.3892,11.4121,713700.0
2008-12-01 10:25:00,14.92,14.92,14.76,14.77,1403900.0,11.4045,11.4045,11.2822,11.2898,1403900.0
2008-12-01 10:30:00,14.77,14.77,14.61,14.71,1248200.0,11.2898,11.2898,11.1675,11.244,1248200.0
2008-12-01 10:35:00,14.71,14.71,14.61,14.68,929600.0,11.244,11.244,11.1675,11.2211,929600.0
2008-12-01 10:40:00,14.68,14.72,14.55,14.71,1227900.0,11.2211,11.2516,11.1217,11.244,1227900.0
2008-12-01 10:45:00,14.71,14.73,14.61,14.61,793600.0,11.244,11.2593,11.1675,11.1675,793600.0
2008-12-01 10:50:00,14.61,14.68,14.57,14.61,757900.0,11.1675,11.2211,11.137,11.1675,757900.0
2008-12-01 10:55:00,14.6,14.61,14.5,14.5,823800.0,11.1599,11.1675,11.0835,11.0835,823800.0
2008-12-01 11:00:00,14.5,14.51,14.41,14.45,1599100.0,11.0835,11.0911,11.0147,11.0452,1599100.0
2008-12-01 11:05:00,14.47,14.47,14.28,14.3,897900.0,11.0605,11.0605,10.9153,10.9306,897900.0
2008-12-01 11:10:00,14.29,14.48,14.29,14.46,968800.0,10.9229,11.0682,10.9229,11.0529,968800.0
2008-12-01 11:15:00,14.46,14.51,14.43,14.49,589600.0,11.0529,11.0911,11.03,11.0758,589600.0
2008-12-01 11:20:00,14.49,14.56,14.4,14.45,1203300.0,11.0758,11.1293,11.007,11.0452,1203300.0
2008-12-01 11:25:00,14.45,14.47,14.31,14.34,623800.0,11.0452,11.0605,10.9382,10.9612,623800.0
2008-12-01 11:30:00,14.34,14.48,14.31,14.44,627800.0,10.9612,11.0682,10.9382,11.0376,627800.0
2008-12-01 11:35:00,14.44,14.5,14.42,14.49,713000.0,11.0376,11.0835,11.0223,11.0758,713000.0
2008-12-01 11:40:00,14.48,14.56,14.47,14.5,702200.0,11.0682,11.1293,11.0605,11.0835,702200.0
2008-12-01 11:45:00,14.5,14.59,14.49,14.57,887600.0,11.0835,11.1523,11.0758,11.137,887600.0
2008-12-01 11:50:00,14.56,14.58,14.45,14.5,749600.0,11.1293,11.1446,11.0452,11.0835,749600.0
2008-12-01 11:55:00,14.51,14.59,14.48,14.52,642900.0,11.0911,11.1523,11.0682,11.0988,642900.0
2008-12-01 12:00:00,14.53,14.55,14.43,14.45,725500.0,11.1064,11.1217,11.03,11.0452,725500.0
2008-12-01 12:05:00,14.45,14.55,14.44,14.52,867600.0,11.0452,11.1217,11.0376,11.0988,867600.0
2008-12-01 12:10:00,14.52,14.6,14.51,14.56,784600.0,11.0988,11.1599,11.0911,11.1293,784600.0
2008-12-01 12:15:00,14.57,15.0,14.44,14.47,722700.0,11.137,11.4657,11.0376,11.0605,722700.0
2008-12-01 12:20:00,14.46,14.46,14.32,14.33,868100.0,11.0529,11.0529,10.9459,10.9535,868100.0
2008-12-01 12:25:00,14.32,14.33,14.24,14.26,1352900.0,10.9459,10.9535,10.8847,10.9,1352900.0
2008-12-01 12:30:00,14.26,14.27,14.13,14.21,1263600.0,10.9,10.9077,10.8006,10.8618,1263600.0
2008-12-01 12:35:00,14.2,14.29,14.16,14.18,1043900.0,10.8542,10.9229,10.8236,10.8389,1043900.0
2008-12-01 12:40:00,14.17,14.26,14.12,14.2,905900.0,10.8312,10.9,10.793,10.8542,905900.0
2008-12-01 12:45:00,14.2,14.23,14.15,14.17,869200.0,10.8542,10.8771,10.8159,10.8312,869200.0
2008-12-01 12:50:00,14.18,14.2,14.1,14.16,653400.0,10.8389,10.8542,10.7777,10.8236,653400.0
2008-12-01 12:55:00,14.15,14.16,14.07,14.13,731600.0,10.8159,10.8236,10.7548,10.8006,731600.0
2008-12-01 13:00:00,14.12,14.17,14.11,14.13,462200.0,10.793,10.8312,10.7854,10.8006,462200.0
2008-12-01 13:05:00,14.13,14.16,14.11,14.14,356600.0,10.8006,10.8236,10.7854,10.8083,356600.0
2008-12-01 13:10:00,14.14,14.27,14.14,14.25,586400.0,10.8083,10.9077,10.8083,10.8924,586400.0
2008-12-01 13:15:00,14.24,14.31,14.22,14.25,1178700.0,10.8847,10.9382,10.8694,10.8924,1178700.0
2008-12-01 13:20:00,14.25,14.28,14.2,14.27,863700.0,10.8924,10.9153,10.8542,10.9077,863700.0
2008-12-01 13:25:00,14.27,14.34,14.25,14.33,887200.0,10.9077,10.9612,10.8924,10.9535,887200.0
2008-12-01 13:30:00,14.33,14.48,14.3,14.46,1200000.0,10.9535,11.0682,10.9306,11.0529,1200000.0
2008-12-01 13:35:00,14.47,14.51,14.41,14.42,980900.0,11.0605,11.0911,11.0147,11.0223,980900.0
2008-12-01 13:40:00,14.42,14.49,14.41,14.44,1116000.0,11.0223,11.0758,11.0147,11.0376,1116000.0
2008-12-01 13:45:00,14.43,14.5,14.43,14.45,1679300.0,11.03,11.0835,11.03,11.0452,1679300.0
2008-12-01 13:50:00,14.45,14.5,14.42,14.45,1214800.0,11.0452,11.0835,11.0223,11.0452,1214800.0
2008-12-01 13:55:00,14.45,14.51,14.41,14.51,902800.0,11.0452,11.0911,11.0147,11.0911,902800.0
2008-12-01 14:00:00,14.51,14.55,14.47,14.49,1032100.0,11.0911,11.1217,11.0605,11.0758,1032100.0
2008-12-01 14:05:00,14.48,14.53,14.42,14.51,1279700.0,11.0682,11.1064,11.0223,11.0911,1279700.0
2008-12-01 14:10:00,14.51,14.57,14.47,14.56,1448500.0,11.0911,11.137,11.0605,11.1293,1448500.0
2008-12-01 14:15:00,14.56,14.58,14.47,14.52,1607400.0,11.1293,11.1446,11.0605,11.0988,1607400.0
2008-12-01 14:20:00,14.51,14.59,14.49,14.56,1021800.0,11.0911,11.1523,11.0758,11.1293,1021800.0
2008-12-01 14:25:00,14.56,14.59,14.51,14.54,827000.0,11.1293,11.1523,11.0911,11.114,827000.0
2008-12-01 14:30:00,14.54,14.7,14.53,14.62,1123100.0,11.114,11.2363,11.1064,11.1752,1123100.0
2008-12-01 14:35:00,14.62,14.63,14.5,14.5,855700.0,11.1752,11.1828,11.0835,11.0835,855700.0
2008-12-01 14:40:00,14.5,14.55,14.5,14.51,744700.0,11.0835,11.1217,11.0835,11.0911,744700.0
2008-12-01 14:45:00,14.52,14.58,14.5,14.5,1179200.0,11.0988,11.1446,11.0835,11.0835,1179200.0
2008-12-01 14:50:00,14.5,14.6,14.5,14.59,915400.0,11.0835,11.1599,11.0835,11.1523,915400.0
2008-12-01 14:55:00,14.59,14.6,14.46,14.49,1391900.0,11.1523,11.1599,11.0529,11.0758,1391900.0
2008-12-01 15:00:00,14.49,14.51,14.39,14.41,1648300.0,11.0758,11.0911,10.9994,11.0147,1648300.0
2008-12-01 15:05:00,14.41,14.53,14.4,14.4,1772800.0,11.0147,11.1064,11.007,11.007,1772800.0
2008-12-01 15:10:00,14.4,14.45,14.33,14.37,1354000.0,11.007,11.0452,10.9535,10.9841,1354000.0
2008-12-01 15:15:00,14.37,14.43,14.33,14.36,1409000.0,10.9841,11.03,10.9535,10.9765,1409000.0
2008-12-01 15:20:00,14.36,14.38,14.08,14.11,1667300.0,10.9765,10.9917,10.7624,10.7854,1667300.0
2008-12-01 15:25:00,14.1,14.16,14.02,14.06,1529400.0,10.7777,10.8236,10.7166,10.7471,1529400.0
2008-12-01 15:30:00,14.07,14.09,13.83,13.84,3670500.0,10.7548,10.7701,10.5713,10.579,3670500.0
2008-12-01 15:35:00,13.84,13.88,13.6,13.61,3071000.0,10.579,10.6096,10.3955,10.4032,3071000.0
2008-12-01 15:40:00,13.6,13.7,13.16,13.18,5456600.0,10.3955,10.472,10.0592,10.0745,5456600.0
2008-12-01 15:45:00,13.17,13.43,13.14,13.24,4136900.0,10.0668,10.2656,10.0439,10.1203,4136900.0
2008-12-01 15:50:00,13.24,13.41,12.91,12.91,5447800.0,10.1203,10.2503,9.8681,9.8681,5447800.0
2008-12-01 15:55:00,12.91,13.02,12.77,12.91,9901500.0,9.8681,9.9522,9.7611,9.8681,9901500.0
2008-12-02 09:30:00,13.39,13.48,13.05,13.22,3289500.0,10.235,10.3038,9.9751,10.1051,3289500.0
2008-12-02 09:35:00,13.22,13.52,13.15,13.45,2035800.0,10.1051,10.3344,10.0516,10.2809,2035800.0
2008-12-02 09:40:00,13.45,13.46,13.07,13.16,1734700.0,10.2809,10.2885,9.9904,10.0592,1734700.0
2008-12-02 09:45:00,13.17,13.21,12.95,13.04,2219400.0,10.0668,10.0974,9.8987,9.9675,2219400.0
2008-12-02 09:50:00,13.04,13.25,13.02,13.05,1458900.0,9.9675,10.128,9.9522,9.9751,1458900.0
2008-12-02 09:55:00,13.06,13.21,12.91,13.07,1662800.0,9.9828,10.0974,9.8681,9.9904,1662800.0
2008-12-02 10:00:00,13.07,13.18,12.92,13.17,1878100.0,9.9904,10.0745,9.8757,10.0668,1878100.0
2008-12-02 10:05:00,13.17,13.35,13.11,13.33,1835900.0,10.0668,10.2044,10.021,10.1891,1835900.0
2008-12-02 10:10:00,13.34,13.55,13.24,13.44,2346100.0,10.1968,10.3573,10.1203,10.2732,2346100.0
2008-12-02 10:15:00,13.45,13.63,13.44,13.62,1850900.0,10.2809,10.4185,10.2732,10.4108,1850900.0
2008-12-02 10:20:00,13.61,13.77,13.46,13.73,1940500.0,10.4032,10.5255,10.2885,10.4949,1940500.0
2008-12-02 10:25:00,13.73,13.76,13.61,13.64,1147600.0,10.4949,10.5178,10.4032,10.4261,1147600.0
2008-12-02 10:30:00,13.64,13.83,13.64,13.73,1179900.0,10.4261,10.5713,10.4261,10.4949,1179900.0
2008-12-02 10:35:00,13.74,13.85,13.68,13.8,1043900.0,10.5025,10.5866,10.4567,10.5484,1043900.0
2008-12-02 10:40:00,13.8,13.88,13.76,13.8,1052000.0,10.5484,10.6096,10.5178,10.5484,1052000.0
2008-12-02 10:45:00,13.81,13.95,13.79,13.84,1002300.0,10.556,10.6631,10.5408,10.579,1002300.0
2008-12-02 10:50:00,13.84,13.85,13.61,13.65,1292200.0,10.579,10.5866,10.4032,10.4337,1292200.0
2008-12-02 10:55:00,13.66,13.81,13.58,13.74,1458600.0,10.4414,10.556,10.3802,10.5025,1458600.0
2008-12-02 11:00:00,13.75,13.78,13.6,13.61,1026700.0,10.5102,10.5331,10.3955,10.4032,1026700.0
2008-12-02 11:05:00,13.62,13.69,13.54,13.67,1067100.0,10.4108,10.4643,10.3497,10.449,1067100.0
2008-12-02 11:10:00,13.68,13.76,13.55,13.56,835800.0,10.4567,10.5178,10.3573,10.3649,835800.0
2008-12-02 11:15:00,13.55,13.66,13.55,13.61,732200.0,10.3573,10.4414,10.3573,10.4032,732200.0
2008-12-02 11:20:00,13.61,13.77,13.6,13.75,674700.0,10.4032,10.5255,10.3955,10.5102,674700.0
2008-12-02 11:25:00,13.71,13.94,13.69,13.88,1088800.0,10.4796,10.6554,10.4643,10.6096,1088800.0
2008-12-02 11:30:00,13.87,13.98,13.86,13.86,1326300.0,10.6019,10.686,10.5943,10.5943,1326300.0
2008-12-02 11:35:00,13.86,13.9,13.78,13.83,654600.0,10.5943,10.6248,10.5331,10.5713,654600.0
2008-12-02 11:40:00,13.82,13.91,13.77,13.85,642200.0,10.5637,10.6325,10.5255,10.5866,642200.0
2008-12-02 11:45:00,13.86,14.03,13.8,14.03,1100800.0,10.5943,10.7242,10.5484,10.7242,1100800.0
2008-12-02 11:50:00,14.03,14.12,14.02,14.07,998400.0,10.7242,10.793,10.7166,10.7548,998400.0
2008-12-02 11:55:00,14.07,14.17,14.05,14.1,1024400.0,10.7548,10.8312,10.7395,10.7777,1024400.0
2008-12-02 12:00:00,14.1,14.21,14.08,14.15,930600.0,10.7777,10.8618,10.7624,10.8159,930600.0
2008-12-02 12:05:00,14.16,14.24,14.13,14.23,891500.0,10.8236,10.8847,10.8006,10.8771,891500.0
2008-12-02 12:10:00,14.23,14.27,14.2,14.23,940800.0,10.8771,10.9077,10.8542,10.8771,940800.0
2008-12-02 12:15:00,14.23,14.29,14.22,14.28,803600.0,10.8771,10.9229,10.8694,10.9153,803600.0
2008-12-02 12:20:00,14.28,14.39,14.28,14.34,1871700.0,10.9153,10.9994,10.9153,10.9612,1871700.0
2008-12-02 12:25:00,14.34,14.46,14.34,14.37,885000.0,10.9612,11.0529,10.9612,10.9841,885000.0
2008-12-02 12:30:00,14.37,14.44,14.36,14.41,1035800.0,10.9841,11.0376,10.9765,11.0147,1035800.0
2008-12-02 12:35:00,14.41,14.49,14.41,14.47,1029400.0,11.0147,11.0758,11.0147,11.0605,1029400.0
2008-12-02 12:40:00,14.46,14.47,14.36,14.4,893100.0,11.0529,11.0605,10.9765,11.007,893100.0
2008-12-02 12:45:00,14.4,14.44,14.34,14.34,1040200.0,11.007,11.0376,10.9612,10.9612,1040200.0
2008-12-02 12:50:00,14.34,14.36,14.27,14.3,1042000.0,10.9612,10.9765,10.9077,10.9306,1042000.0
2008-12-02 12:55:00,14.3,14.34,14.28,14.31,869500.0,10.9306,10.9612,10.9153,10.9382,869500.0
2008-12-02 13:00:00,14.31,14.32,14.21,14.25,765000.0,10.9382,10.9459,10.8618,10.8924,765000.0
2008-12-02 13:05:00,14.25,14.25,14.12,14.13,702500.0,10.8924,10.8924,10.793,10.8006,702500.0
2008-12-02 13:10:00,14.12,14.23,14.12,14.23,650900.0,10.793,10.8771,10.793,10.8771,650900.0
2008-12-02 13:15:00,14.23,14.32,14.22,14.28,1061600.0,10.8771,10.9459,10.8694,10.9153,1061600.0
2008-12-02 13:20:00,14.28,14.28,14.12,14.12,802900.0,10.9153,10.9153,10.793,10.793,802900.0
2008-12-02 13:25:00,14.12,14.2,14.11,14.14,696100.0,10.793,10.8542,10.7854,10.8083,696100.0
2008-12-02 13:30:00,14.14,14.14,13.81,13.87,1927500.0,10.8083,10.8083,10.556,10.6019,1927500.0
2008-12-02 13:35:00,13.87,13.94,13.76,13.76,1617400.0,10.6019,10.6554,10.5178,10.5178,1617400.0
2008-12-02 13:40:00,13.77,13.91,13.72,13.87,995700.0,10.5255,10.6325,10.4872,10.6019,995700.0
2008-12-02 13:45:00,13.87,13.99,13.82,13.85,983800.0,10.6019,10.6936,10.5637,10.5866,983800.0
2008-12-02 13:50:00,13.85,13.86,13.73,13.77,1144300.0,10.5866,10.5943,10.4949,10.5255,1144300.0
2008-12-02 13:55:00,13.77,13.8,13.72,13.73,681000.0,10.5255,10.5484,10.4872,10.4949,681000.0
2008-12-02 14:00:00,13.74,13.81,13.5,13.56,1531200.0,10.5025,10.556,10.3191,10.3649,1531200.0
2008-12-02 14:05:00,13.56,13.6,13.48,13.5,2145700.0,10.3649,10.3955,10.3038,10.3191,2145700.0
2008-12-02 14:10:00,13.5,13.62,13.46,13.59,1074900.0,10.3191,10.4108,10.2885,10.3879,1074900.0
2008-12-02 14:15:00,13.59,13.63,13.53,13.58,1046900.0,10.3879,10.4185,10.342,10.3802,1046900.0
2008-12-02 14:20:00,13.58,13.62,13.36,13.42,2353300.0,10.3802,10.4108,10.2121,10.2579,2353300.0
2008-12-02 14:25:00,13.42,13.44,13.24,13.4,1515000.0,10.2579,10.2732,10.1203,10.2426,1515000.0
2008-12-02 14:30:00,13.4,13.63,13.38,13.56,1423600.0,10.2426,10.4185,10.2274,10.3649,1423600.0
2008-12-02 14:35:00,13.56,13.72,13.49,13.64,1210700.0,10.3649,10.4872,10.3114,10.4261,1210700.0
2008-12-02 14:40:00,13.64,13.85,13.63,13.73,1287500.0,10.4261,10.5866,10.4185,10.4949,1287500.0
2008-12-02 14:45:00,13.73,13.84,13.67,13.8,1133200.0,10.4949,10.579,10.449,10.5484,1133200.0
2008-12-02 14:50:00,13.81,13.91,13.73,13.84,1191800.0,10.556,10.6325,10.4949,10.579,1191800.0
2008-12-02 14:55:00,13.84,14.16,13.8,14.1,1432500.0,10.579,10.8236,10.5484,10.7777,1432500.0
2008-12-02 15:00:00,14.1,14.1,13.95,13.97,1126400.0,10.7777,10.7777,10.6631,10.6783,1126400.0
2008-12-02 15:05:00,13.96,14.0,13.63,13.81,1663500.0,10.6707,10.7013,10.4185,10.556,1663500.0
2008-12-02 15:10:00,13.8,13.81,13.58,13.69,1307800.0,10.5484,10.556,10.3802,10.4643,1307800.0
2008-12-02 15:15:00,13.68,14.1,13.67,14.09,2240500.0,10.4567,10.7777,10.449,10.7701,2240500.0
2008-12-02 15:20:00,14.1,14.34,14.04,14.3,2281500.0,10.7777,10.9612,10.7319,10.9306,2281500.0
2008-12-02 15:25:00,14.3,14.4,14.13,14.19,1775000.0,10.9306,11.007,10.8006,10.8465,1775000.0
2008-12-02 15:30:00,14.2,14.39,14.13,14.33,2249800.0,10.8542,10.9994,10.8006,10.9535,2249800.0
2008-12-02 15:35:00,14.32,14.43,14.24,14.34,2896800.0,10.9459,11.03,10.8847,10.9612,2896800.0
2008-12-02 15:40:00,14.34,14.37,13.96,14.17,3075800.0,10.9612,10.9841,10.6707,10.8312,3075800.0
2008-12-02 15:45:00,14.18,14.25,13.8,13.89,2979300.0,10.8389,10.8924,10.5484,10.6172,2979300.0
2008-12-02 15:50:00,13.88,14.38,13.85,14.34,4132900.0,10.6096,10.9917,10.5866,10.9612,4132900.0
2008-12-02 15:55:00,14.34,14.69,14.32,14.57,6322600.0,10.9612,11.2287,10.9459,11.137,6322600.0
2008-12-03 09:30:00,13.69,13.79,13.39,13.65,2349000.0,10.6868,10.7649,10.4526,10.6556,2349000.0
2008-12-03 09:35:00,13.64,14.14,13.6,13.86,3196300.0,10.6478,11.0381,10.6166,10.8195,3196300.0
2008-12-03 09:40:00,13.88,13.95,13.73,13.86,1743900.0,10.8351,10.8898,10.718,10.8195,1743900.0
2008-12-03 09:45:00,13.85,14.0,13.76,13.76,2736100.0,10.8117,10.9288,10.7415,10.7415,2736100.0
2008-12-03 09:50:00,13.77,13.94,13.76,13.8,1291100.0,10.7493,10.882,10.7415,10.7727,1291100.0
2008-12-03 09:55:00,13.8,13.8,13.58,13.59,1473400.0,10.7727,10.7727,10.6009,10.6088,1473400.0
2008-12-03 10:00:00,13.59,13.68,13.47,13.68,1604400.0,10.6088,10.679,10.5151,10.679,1604400.0
2008-12-03 10:05:00,13.68,13.87,13.66,13.85,2128000.0,10.679,10.8273,10.6634,10.8117,2128000.0
2008-12-03 10:10:00,13.84,13.85,13.7,13.77,1110000.0,10.8039,10.8117,10.6946,10.7493,1110000.0
2008-12-03 10:15:00,13.78,13.98,13.76,13.85,1707100.0,10.7571,10.9132,10.7415,10.8117,1707100.0
2008-12-03 10:20:00,13.85,13.98,13.84,13.95,1262600.0,10.8117,10.9132,10.8039,10.8898,1262600.0
2008-12-03 10:25:00,13.94,14.18,13.92,14.18,1758700.0,10.882,11.0693,10.8664,11.0693,1758700.0
2008-12-03 10:30:00,14.18,14.3,14.08,14.28,1840900.0,11.0693,11.163,10.9913,11.1474,1840900.0
2008-12-03 10:35:00,14.28,14.48,14.27,14.32,2477300.0,11.1474,11.3035,11.1396,11.1786,2477300.0
2008-12-03 10:40:00,14.33,14.36,14.2,14.27,2169000.0,11.1864,11.2098,11.0849,11.1396,2169000.0
2008-12-03 10:45:00,14.27,14.49,14.21,14.44,1866200.0,11.1396,11.3113,11.0927,11.2723,1866200.0
2008-12-03 10:50:00,14.45,14.47,14.32,14.44,1778000.0,11.2801,11.2957,11.1786,11.2723,1778000.0
2008-12-03 10:55:00,14.43,14.68,14.39,14.63,1918500.0,11.2645,11.4596,11.2333,11.4206,1918500.0
2008-12-03 11:00:00,14.65,14.76,14.57,14.61,2467300.0,11.4362,11.5221,11.3738,11.405,2467300.0
2008-12-03 11:05:00,14.61,14.67,14.5,14.58,1112200.0,11.405,11.4518,11.3191,11.3816,1112200.0
2008-12-03 11:10:00,14.59,14.75,14.52,14.75,1516100.0,11.3894,11.5143,11.3347,11.5143,1516100.0
2008-12-03 11:15:00,14.75,14.76,14.53,14.54,1874200.0,11.5143,11.5221,11.3425,11.3504,1874200.0
2008-12-03 11:20:00,14.55,14.67,14.5,14.55,1291000.0,11.3582,11.4518,11.3191,11.3582,1291000.0
2008-12-03 11:25:00,14.56,14.63,14.52,14.52,1404400.0,11.366,11.4206,11.3347,11.3347,1404400.0
2008-12-03 11:30:00,14.52,14.61,14.5,14.55,1022200.0,11.3347,11.405,11.3191,11.3582,1022200.0
2008-12-03 11:35:00,14.55,14.57,14.5,14.57,1045600.0,11.3582,11.3738,11.3191,11.3738,1045600.0
2008-12-03 11:40:00,14.57,14.64,14.51,14.56,1243800.0,11.3738,11.4284,11.3269,11.366,1243800.0
2008-12-03 11:45:00,14.56,14.59,14.51,14.56,781700.0,11.366,11.3894,11.3269,11.366,781700.0
2008-12-03 11:50:00,14.56,14.69,14.51,14.69,1016600.0,11.366,11.4674,11.3269,11.4674,1016600.0
2008-12-03 11:55:00,14.69,14.7,14.57,14.61,956400.0,11.4674,11.4753,11.3738,11.405,956400.0
2008-12-03 12:00:00,14.61,14.62,14.51,14.53,791500.0,11.405,11.4128,11.3269,11.3425,791500.0
2008-12-03 12:05:00,14.53,14.57,14.12,14.16,2169400.0,11.3425,11.3738,11.0225,11.0537,2169400.0
2008-12-03 12:10:00,14.16,14.24,14.11,14.17,1759000.0,11.0537,11.1162,11.0147,11.0615,1759000.0
2008-12-03 12:15:00,14.16,14.2,14.09,14.13,1142200.0,11.0537,11.0849,10.9991,11.0303,1142200.0
2008-12-03 12:20:00,14.12,14.21,14.1,14.14,1258700.0,11.0225,11.0927,11.0069,11.0381,1258700.0
2008-12-03 12:25:00,14.13,14.31,14.13,14.29,814000.0,11.0303,11.1708,11.0303,11.1552,814000.0
2008-12-03 12:30:00,14.29,14.38,14.26,14.31,960400.0,11.1552,11.2255,11.1318,11.1708,960400.0
2008-12-03 12:35:00,14.3,14.51,14.27,14.44,1186700.0,11.163,11.3269,11.1396,11.2723,1186700.0
2008-12-03 12:40:00,14.44,14.45,14.35,14.42,872600.0,11.2723,11.2801,11.202,11.2567,872600.0
2008-12-03 12:45:00,14.42,14.51,14.35,14.37,1287100.0,11.2567,11.3269,11.202,11.2176,1287100.0
2008-12-03 12:50:00,14.37,14.38,14.27,14.35,605800.0,11.2176,11.2255,11.1396,11.202,605800.0
2008-12-03 12:55:00,14.35,14.44,14.34,14.43,566400.0,11.202,11.2723,11.1942,11.2645,566400.0
2008-12-03 13:00:00,14.43,14.44,14.32,14.38,495900.0,11.2645,11.2723,11.1786,11.2255,495900.0
2008-12-03 13:05:00,14.37,14.38,14.29,14.3,572800.0,11.2176,11.2255,11.1552,11.163,572800.0
2008-12-03 13:10:00,14.31,14.32,14.24,14.29,837000.0,11.1708,11.1786,11.1162,11.1552,837000.0
2008-12-03 13:15:00,14.3,14.32,14.25,14.28,388900.0,11.163,11.1786,11.124,11.1474,388900.0
2008-12-03 13:20:00,14.29,14.36,14.11,14.13,650100.0,11.1552,11.2098,11.0147,11.0303,650100.0
2008-12-03 13:25:00,14.12,14.13,13.93,13.97,1458400.0,11.0225,11.0303,10.8742,10.9054,1458400.0
2008-12-03 13:30:00,13.98,14.03,13.9,13.98,1038000.0,10.9132,10.9522,10.8507,10.9132,1038000.0
2008-12-03 13:35:00,13.99,13.99,13.78,13.78,1343800.0,10.921,10.921,10.7571,10.7571,1343800.0
2008-12-03 13:40:00,13.78,13.85,13.7,13.79,1134400.0,10.7571,10.8117,10.6946,10.7649,1134400.0
2008-12-03 13:45:00,13.79,13.86,13.73,13.83,651000.0,10.7649,10.8195,10.718,10.7961,651000.0
2008-12-03 13:50:00,13.83,13.83,13.7,13.74,786100.0,10.7961,10.7961,10.6946,10.7258,786100.0
2008-12-03 13:55:00,13.74,13.8,13.7,13.79,630200.0,10.7258,10.7727,10.6946,10.7649,630200.0
2008-12-03 14:00:00,13.79,14.06,13.76,14.02,1583800.0,10.7649,10.9756,10.7415,10.9444,1583800.0
2008-12-03 14:05:00,14.01,14.02,13.84,13.98,1153500.0,10.9366,10.9444,10.8039,10.9132,1153500.0
2008-12-03 14:10:00,13.97,14.17,13.97,14.13,1699700.0,10.9054,11.0615,10.9054,11.0303,1699700.0
2008-12-03 14:15:00,14.13,14.38,14.08,14.34,1456800.0,11.0303,11.2255,10.9913,11.1942,1456800.0
2008-12-03 14:20:00,14.33,14.41,14.24,14.38,1403600.0,11.1864,11.2489,11.1162,11.2255,1403600.0
2008-12-03 14:25:00,14.38,14.53,14.33,14.38,1522400.0,11.2255,11.3425,11.1864,11.2255,1522400.0
2008-12-03 14:30:00,14.38,14.56,14.36,14.43,1815000.0,11.2255,11.366,11.2098,11.2645,1815000.0
2008-12-03 14:35:00,14.44,14.49,14.27,14.31,1336600.0,11.2723,11.3113,11.1396,11.1708,1336600.0
2008-12-03 14:40:00,14.31,14.56,14.28,14.51,1485400.0,11.1708,11.366,11.1474,11.3269,1485400.0
2008-12-03 14:45:00,14.51,14.65,14.42,14.43,1880600.0,11.3269,11.4362,11.2567,11.2645,1880600.0
2008-12-03 14:50:00,14.44,14.65,14.41,14.56,2307700.0,11.2723,11.4362,11.2489,11.366,2307700.0
2008-12-03 14:55:00,14.57,14.57,14.37,14.39,969600.0,11.3738,11.3738,11.2176,11.2333,969600.0
2008-12-03 15:00:00,14.39,14.44,14.2,14.23,1808000.0,11.2333,11.2723,11.0849,11.1084,1808000.0
2008-12-03 15:05:00,14.23,14.53,14.22,14.48,1375300.0,11.1084,11.3425,11.1005,11.3035,1375300.0
2008-12-03 15:10:00,14.48,14.55,14.33,14.41,1342800.0,11.3035,11.3582,11.1864,11.2489,1342800.0
2008-12-03 15:15:00,14.42,14.45,14.22,14.41,1232900.0,11.2567,11.2801,11.1005,11.2489,1232900.0
2008-12-03 15:20:00,14.41,14.53,14.34,14.39,1378300.0,11.2489,11.3425,11.1942,11.2333,1378300.0
2008-12-03 15:25:00,14.39,14.45,14.31,14.44,1758800.0,11.2333,11.2801,11.1708,11.2723,1758800.0
2008-12-03 15:30:00,14.44,14.58,14.36,14.55,1420800.0,11.2723,11.3816,11.2098,11.3582,1420800.0
2008-12-03 15:35:00,14.55,14.74,14.54,14.72,1841300.0,11.3582,11.5065,11.3504,11.4909,1841300.0
2008-12-03 15:40:00,14.72,14.85,14.68,14.8,2717700.0,11.4909,11.5923,11.4596,11.5533,2717700.0
2008-12-03 15:45:00,14.8,14.84,14.58,14.75,2693000.0,11.5533,11.5845,11.3816,11.5143,2693000.0
2008-12-03 15:50:00,14.75,14.99,14.61,14.98,4300900.0,11.5143,11.7016,11.405,11.6938,4300900.0
2008-12-03 15:55:00,14.98,15.18,14.91,15.09,7687100.0,11.6938,11.85,11.6392,11.7797,7687100.0
2008-12-04 09:30:00,14.74,14.83,14.65,14.74,1845100.0,11.5065,11.5767,11.4362,11.5065,1845100.0
2008-12-04 09:35:00,14.74,14.97,14.71,14.9,1509400.0,11.5065,11.686,11.4831,11.6314,1509400.0
2008-12-04 09:40:00,14.9,15.04,14.78,14.85,2020800.0,11.6314,11.7407,11.5377,11.5923,2020800.0
2008-12-04 09:45:00,14.85,14.97,14.74,14.86,1494700.0,11.5923,11.686,11.5065,11.6002,1494700.0
2008-12-04 09:50:00,14.88,14.99,14.85,14.88,1366100.0,11.6158,11.7016,11.5923,11.6158,1366100.0
2008-12-04 09:55:00,14.88,14.9,14.71,14.77,1467000.0,11.6158,11.6314,11.4831,11.5299,1467000.0
2008-12-04 10:00:00,14.78,14.89,14.75,14.78,1520400.0,11.5377,11.6236,11.5143,11.5377,1520400.0
2008-12-04 10:05:00,14.78,14.85,14.66,14.68,1423500.0,11.5377,11.5923,11.444,11.4596,1423500.0
2008-12-04 10:10:00,14.68,14.72,14.5,14.55,1915800.0,11.4596,11.4909,11.3191,11.3582,1915800.0
2008-12-04 10:15:00,14.55,14.7,14.54,14.6,1261600.0,11.3582,11.4753,11.3504,11.3972,1261600.0
2008-12-04 10:20:00,14.61,14.74,14.55,14.68,1574100.0,11.405,11.5065,11.3582,11.4596,1574100.0
2008-12-04 10:25:00,14.69,14.72,14.58,14.61,1182000.0,11.4674,11.4909,11.3816,11.405,1182000.0
2008-12-04 10:30:00,14.61,14.65,14.53,14.63,1073400.0,11.405,11.4362,11.3425,11.4206,1073400.0
2008-12-04 10:35:00,14.62,14.85,14.62,14.81,1445600.0,11.4128,11.5923,11.4128,11.5611,1445600.0
2008-12-04 10:40:00,14.81,14.92,14.8,14.81,1751400.0,11.5611,11.647,11.5533,11.5611,1751400.0
2008-12-04 10:45:00,14.82,14.88,14.78,14.8,1381700.0,11.5689,11.6158,11.5377,11.5533,1381700.0
2008-12-04 10:50:00,14.79,14.97,14.76,14.93,1371200.0,11.5455,11.686,11.5221,11.6548,1371200.0
2008-12-04 10:55:00,14.94,15.0,14.92,14.92,1334600.0,11.6626,11.7094,11.647,11.647,1334600.0
2008-12-04 11:00:00,14.93,15.06,14.88,15.02,1522400.0,11.6548,11.7563,11.6158,11.7251,1522400.0
2008-12-04 11:05:00,15.02,15.05,14.91,14.95,1729800.0,11.7251,11.7485,11.6392,11.6704,1729800.0
2008-12-04 11:10:00,14.94,14.98,14.86,14.98,1001800.0,11.6626,11.6938,11.6002,11.6938,1001800.0
2008-12-04 11:15:00,14.98,15.03,14.91,15.0,1042100.0,11.6938,11.7329,11.6392,11.7094,1042100.0
2008-12-04 11:20:00,15.0,15.15,14.97,15.12,2013500.0,11.7094,11.8265,11.686,11.8031,2013500.0
2008-12-04 11:25:00,15.12,15.2,15.08,15.11,1152300.0,11.8031,11.8656,11.7719,11.7953,1152300.0
2008-12-04 11:30:00,15.11,15.14,15.0,15.02,1218600.0,11.7953,11.8187,11.7094,11.7251,1218600.0
2008-12-04 11:35:00,15.01,15.02,14.93,14.97,1181600.0,11.7172,11.7251,11.6548,11.686,1181600.0
2008-12-04 11:40:00,14.97,15.02,14.75,14.75,894900.0,11.686,11.7251,11.5143,11.5143,894900.0
2008-12-04 11:45:00,14.76,14.87,14.73,14.84,711500.0,11.5221,11.608,11.4987,11.5845,711500.0
2008-12-04 11:50:00,14.85,14.87,14.81,14.86,627300.0,11.5923,11.608,11.5611,11.6002,627300.0
2008-12-04 11:55:00,14.87,15.0,14.87,14.91,970200.0,11.608,11.7094,11.608,11.6392,970200.0
2008-12-04 12:00:00,14.9,14.95,14.76,14.77,817500.0,11.6314,11.6704,11.5221,11.5299,817500.0
2008-12-04 12:05:00,14.77,14.79,14.63,14.74,1406800.0,11.5299,11.5455,11.4206,11.5065,1406800.0
2008-12-04 12:10:00,14.74,14.78,14.66,14.7,645100.0,11.5065,11.5377,11.444,11.4753,645100.0
2008-12-04 12:15:00,14.7,14.78,14.66,14.69,612300.0,11.4753,11.5377,11.444,11.4674,612300.0
2008-12-04 12:20:00,14.69,14.74,14.61,14.74,792300.0,11.4674,11.5065,11.405,11.5065,792300.0
2008-12-04 12:25:00,14.74,14.81,14.69,14.77,710100.0,11.5065,11.5611,11.4674,11.5299,710100.0
2008-12-04 12:30:00,14.77,14.81,14.7,14.81,962100.0,11.5299,11.5611,11.4753,11.5611,962100.0
2008-12-04 12:35:00,14.8,14.85,14.73,14.83,668100.0,11.5533,11.5923,11.4987,11.5767,668100.0
2008-12-04 12:40:00,14.82,14.96,14.8,14.96,857300.0,11.5689,11.6782,11.5533,11.6782,857300.0
2008-12-04 12:45:00,14.96,14.96,14.86,14.88,928000.0,11.6782,11.6782,11.6002,11.6158,928000.0
2008-12-04 12:50:00,14.88,14.92,14.84,14.92,850400.0,11.6158,11.647,11.5845,11.647,850400.0
2008-12-04 12:55:00,14.91,14.93,14.84,14.84,374000.0,11.6392,11.6548,11.5845,11.5845,374000.0
2008-12-04 13:00:00,14.84,14.87,14.79,14.84,401300.0,11.5845,11.608,11.5455,11.5845,401300.0
2008-12-04 13:05:00,14.84,14.9,14.77,14.77,360800.0,11.5845,11.6314,11.5299,11.5299,360800.0
2008-12-04 13:10:00,14.77,14.84,14.68,14.73,456000.0,11.5299,11.5845,11.4596,11.4987,456000.0
2008-12-04 13:15:00,14.74,14.75,14.68,14.68,328600.0,11.5065,11.5143,11.4596,11.4596,328600.0
2008-12-04 13:20:00,14.68,14.76,14.65,14.73,440700.0,11.4596,11.5221,11.4362,11.4987,440700.0
2008-12-04 13:25:00,14.73,14.75,14.61,14.61,391000.0,11.4987,11.5143,11.405,11.405,391000.0
2008-12-04 13:30:00,14.61,14.73,14.57,14.72,667900.0,11.405,11.4987,11.3738,11.4909,667900.0
2008-12-04 13:35:00,14.72,14.82,14.71,14.79,503500.0,11.4909,11.5689,11.4831,11.5455,503500.0
2008-12-04 13:40:00,14.79,14.88,14.78,14.81,822000.0,11.5455,11.6158,11.5377,11.5611,822000.0
2008-12-04 13:45:00,14.81,14.98,14.8,14.96,1028200.0,11.5611,11.6938,11.5533,11.6782,1028200.0
2008-12-04 13:50:00,14.96,15.05,14.94,14.99,883000.0,11.6782,11.7485,11.6626,11.7016,883000.0
2008-12-04 13:55:00,14.98,14.99,14.9,14.93,651100.0,11.6938,11.7016,11.6314,11.6548,651100.0
2008-12-04 14:00:00,14.93,15.1,14.91,15.08,898900.0,11.6548,11.7875,11.6392,11.7719,898900.0
2008-12-04 14:05:00,15.08,15.17,15.04,15.11,1307400.0,11.7719,11.8421,11.7407,11.7953,1307400.0
2008-12-04 14:10:00,15.11,15.17,15.06,15.14,1055200.0,11.7953,11.8421,11.7563,11.8187,1055200.0
2008-12-04 14:15:00,15.13,15.14,15.0,15.07,829300.0,11.8109,11.8187,11.7094,11.7641,829300.0
2008-12-04 14:20:00,15.08,15.21,15.05,15.19,954900.0,11.7719,11.8734,11.7485,11.8578,954900.0
2008-12-04 14:25:00,15.19,15.19,15.09,15.13,954600.0,11.8578,11.8578,11.7797,11.8109,954600.0
2008-12-04 14:30:00,15.12,15.36,15.12,15.3,1512700.0,11.8031,11.9905,11.8031,11.9436,1512700.0
2008-12-04 14:35:00,15.31,15.34,15.17,15.19,1012700.0,11.9514,11.9749,11.8421,11.8578,1012700.0
2008-12-04 14:40:00,15.19,15.28,15.04,15.04,1177900.0,11.8578,11.928,11.7407,11.7407,1177900.0
2008-12-04 14:45:00,15.05,15.06,14.82,14.88,1763300.0,11.7485,11.7563,11.5689,11.6158,1763300.0
2008-12-04 14:50:00,14.89,14.94,14.81,14.91,1227600.0,11.6236,11.6626,11.5611,11.6392,1227600.0
2008-12-04 14:55:00,14.92,15.06,14.86,14.86,920000.0,11.647,11.7563,11.6002,11.6002,920000.0
2008-12-04 15:00:00,14.86,14.91,14.58,14.58,1515800.0,11.6002,11.6392,11.3816,11.3816,1515800.0
2008-12-04 15:05:00,14.58,14.6,14.38,14.49,2083000.0,11.3816,11.3972,11.2255,11.3113,2083000.0
2008-12-04 15:10:00,14.48,14.7,14.3,14.3,1872700.0,11.3035,11.4753,11.163,11.163,1872700.0
2008-12-04 15:15:00,14.3,14.42,14.21,14.35,2291600.0,11.163,11.2567,11.0927,11.202,2291600.0
2008-12-04 15:20:00,14.35,14.36,14.04,14.21,2302000.0,11.202,11.2098,10.96,11.0927,2302000.0
2008-12-04 15:25:00,14.21,14.35,14.14,14.15,1687900.0,11.0927,11.202,11.0381,11.0459,1687900.0
2008-12-04 15:30:00,14.14,14.24,14.02,14.07,1530100.0,11.0381,11.1162,10.9444,10.9835,1530100.0
2008-12-04 15:35:00,14.08,14.08,14.0,14.01,2343700.0,10.9913,10.9913,10.9288,10.9366,2343700.0
2008-12-04 15:40:00,14.01,14.29,13.93,14.16,3678300.0,10.9366,11.1552,10.8742,11.0537,3678300.0
2008-12-04 15:45:00,14.17,14.32,14.05,14.21,2132900.0,11.0615,11.1786,10.9678,11.0927,2132900.0
2008-12-04 15:50:00,14.21,14.21,13.98,14.15,2701800.0,11.0927,11.0927,10.9132,11.0459,2701800.0
2008-12-04 15:55:00,14.15,14.87,14.05,14.3,4995700.0,11.0459,11.608,10.9678,11.163,4995700.0
2008-12-05 09:30:00,13.93,14.16,13.75,14.12,2348800.0,10.8742,11.0537,10.7337,11.0225,2348800.0
2008-12-05 09:35:00,14.12,14.52,14.11,14.45,2464800.0,11.0225,11.3347,11.0147,11.2801,2464800.0
2008-12-05 09:40:00,14.45,14.54,14.2,14.28,1852800.0,11.2801,11.3504,11.0849,11.1474,1852800.0
2008-12-05 09:45:00,14.27,14.36,14.1,14.1,2063900.0,11.1396,11.2098,11.0069,11.0069,2063900.0
2008-12-05 09:50:00,14.11,14.37,14.11,14.34,1990200.0,11.0147,11.2176,11.0147,11.1942,1990200.0
2008-12-05 09:55:00,14.34,14.36,14.07,14.15,1496500.0,11.1942,11.2098,10.9835,11.0459,1496500.0
2008-12-05 10:00:00,14.15,14.22,14.0,14.03,2022300.0,11.0459,11.1005,10.9288,10.9522,2022300.0
2008-12-05 10:05:00,14.04,14.19,14.02,14.06,1429500.0,10.96,11.0771,10.9444,10.9756,1429500.0
2008-12-05 10:10:00,14.06,14.08,13.9,13.91,1793600.0,10.9756,10.9913,10.8507,10.8586,1793600.0
2008-12-05 10:15:00,13.92,14.05,13.89,14.0,2358200.0,10.8664,10.9678,10.8429,10.9288,2358200.0
2008-12-05 10:20:00,13.99,14.03,13.86,14.02,1706100.0,10.921,10.9522,10.8195,10.9444,1706100.0
2008-12-05 10:25:00,14.02,14.19,13.98,14.15,1152800.0,10.9444,11.0771,10.9132,11.0459,1152800.0
2008-12-05 10:30:00,14.17,14.29,14.09,14.26,1299100.0,11.0615,11.1552,10.9991,11.1318,1299100.0
2008-12-05 10:35:00,14.26,14.28,14.15,14.22,1209600.0,11.1318,11.1474,11.0459,11.1005,1209600.0
2008-12-05 10:40:00,14.22,14.25,14.15,14.19,1310900.0,11.1005,11.124,11.0459,11.0771,1310900.0
2008-12-05 10:45:00,14.19,14.38,14.15,14.35,1589400.0,11.0771,11.2255,11.0459,11.202,1589400.0
2008-12-05 10:50:00,14.35,14.48,14.29,14.43,2173300.0,11.202,11.3035,11.1552,11.2645,2173300.0
2008-12-05 10:55:00,14.42,14.52,14.4,14.41,1250900.0,11.2567,11.3347,11.2411,11.2489,1250900.0
2008-12-05 11:00:00,14.41,14.45,14.32,14.35,1220400.0,11.2489,11.2801,11.1786,11.202,1220400.0
2008-12-05 11:05:00,14.36,14.47,14.34,14.43,1172400.0,11.2098,11.2957,11.1942,11.2645,1172400.0
2008-12-05 11:10:00,14.42,14.53,14.4,14.49,1072200.0,11.2567,11.3425,11.2411,11.3113,1072200.0
2008-12-05 11:15:00,14.48,14.5,14.37,14.43,1068200.0,11.3035,11.3191,11.2176,11.2645,1068200.0
2008-12-05 11:20:00,14.43,14.43,14.32,14.33,1522100.0,11.2645,11.2645,11.1786,11.1864,1522100.0
2008-12-05 11:25:00,14.32,14.38,14.3,14.33,1170900.0,11.1786,11.2255,11.163,11.1864,1170900.0
2008-12-05 11:30:00,14.32,14.33,14.21,14.31,926500.0,11.1786,11.1864,11.0927,11.1708,926500.0
2008-12-05 11:35:00,14.31,14.33,14.2,14.32,954700.0,11.1708,11.1864,11.0849,11.1786,954700.0
2008-12-05 11:40:00,14.32,14.37,14.26,14.34,832900.0,11.1786,11.2176,11.1318,11.1942,832900.0
2008-12-05 11:45:00,14.34,14.35,14.24,14.28,765300.0,11.1942,11.202,11.1162,11.1474,765300.0
2008-12-05 11:50:00,14.28,14.42,14.27,14.39,938600.0,11.1474,11.2567,11.1396,11.2333,938600.0
2008-12-05 11:55:00,14.38,14.39,14.3,14.36,621800.0,11.2255,11.2333,11.163,11.2098,621800.0
2008-12-05 12:00:00,14.36,14.54,14.35,14.45,1153900.0,11.2098,11.3504,11.202,11.2801,1153900.0
2008-12-05 12:05:00,14.45,14.65,14.42,14.61,1046900.0,11.2801,11.4362,11.2567,11.405,1046900.0
2008-12-05 12:10:00,14.61,14.64,14.54,14.58,816800.0,11.405,11.4284,11.3504,11.3816,816800.0
2008-12-05 12:15:00,14.59,14.6,14.49,14.57,1049800.0,11.3894,11.3972,11.3113,11.3738,1049800.0
2008-12-05 12:20:00,14.57,14.61,14.52,14.54,840600.0,11.3738,11.405,11.3347,11.3504,840600.0
2008-12-05 12:25:00,14.53,14.58,14.47,14.53,1385100.0,11.3425,11.3816,11.2957,11.3425,1385100.0
2008-12-05 12:30:00,14.53,14.56,14.28,14.28,1808500.0,11.3425,11.366,11.1474,11.1474,1808500.0
2008-12-05 12:35:00,14.28,14.41,14.28,14.4,1202300.0,11.1474,11.2489,11.1474,11.2411,1202300.0
2008-12-05 12:40:00,14.4,14.41,14.28,14.32,1075400.0,11.2411,11.2489,11.1474,11.1786,1075400.0
2008-12-05 12:45:00,14.32,14.4,14.31,14.35,1844200.0,11.1786,11.2411,11.1708,11.202,1844200.0
2008-12-05 12:50:00,14.36,14.36,14.25,14.29,934300.0,11.2098,11.2098,11.124,11.1552,934300.0
2008-12-05 12:55:00,14.3,14.31,14.21,14.28,1292100.0,11.163,11.1708,11.0927,11.1474,1292100.0
2008-12-05 13:00:00,14.28,14.35,14.24,14.32,805000.0,11.1474,11.202,11.1162,11.1786,805000.0
2008-12-05 13:05:00,14.33,14.4,14.29,14.32,1184600.0,11.1864,11.2411,11.1552,11.1786,1184600.0
2008-12-05 13:10:00,14.33,14.41,14.25,14.26,1702500.0,11.1864,11.2489,11.124,11.1318,1702500.0
2008-12-05 13:15:00,14.26,14.27,14.03,14.04,1970700.0,11.1318,11.1396,10.9522,10.96,1970700.0
2008-12-05 13:20:00,14.05,14.2,14.03,14.14,1617700.0,10.9678,11.0849,10.9522,11.0381,1617700.0
2008-12-05 13:25:00,14.14,14.24,14.13,14.2,1052900.0,11.0381,11.1162,11.0303,11.0849,1052900.0
2008-12-05 13:30:00,14.19,14.3,14.18,14.23,783400.0,11.0771,11.163,11.0693,11.1084,783400.0
2008-12-05 13:35:00,14.22,14.26,14.16,14.2,1192400.0,11.1005,11.1318,11.0537,11.0849,1192400.0
2008-12-05 13:40:00,14.2,14.28,14.15,14.27,812200.0,11.0849,11.1474,11.0459,11.1396,812200.0
2008-12-05 13:45:00,14.27,14.38,14.27,14.36,1429300.0,11.1396,11.2255,11.1396,11.2098,1429300.0
2008-12-05 13:50:00,14.36,14.41,14.32,14.36,1701800.0,11.2098,11.2489,11.1786,11.2098,1701800.0
2008-12-05 13:55:00,14.35,14.4,14.24,14.25,1414100.0,11.202,11.2411,11.1162,11.124,1414100.0
2008-12-05 14:00:00,14.25,14.32,14.23,14.27,1088600.0,11.124,11.1786,11.1084,11.1396,1088600.0
2008-12-05 14:05:00,14.27,14.37,14.25,14.25,951700.0,11.1396,11.2176,11.124,11.124,951700.0
2008-12-05 14:10:00,14.25,14.34,14.25,14.33,758800.0,11.124,11.1942,11.124,11.1864,758800.0
2008-12-05 14:15:00,14.33,14.36,14.25,14.31,1052200.0,11.1864,11.2098,11.124,11.1708,1052200.0
2008-12-05 14:20:00,14.32,14.44,14.28,14.39,1562600.0,11.1786,11.2723,11.1474,11.2333,1562600.0
2008-12-05 14:25:00,14.4,14.45,14.36,14.43,1452800.0,11.2411,11.2801,11.2098,11.2645,1452800.0
2008-12-05 14:30:00,14.42,14.47,14.36,14.46,1441600.0,11.2567,11.2957,11.2098,11.2879,1441600.0
2008-12-05 14:35:00,14.45,14.5,14.38,14.47,1603900.0,11.2801,11.3191,11.2255,11.2957,1603900.0
2008-12-05 14:40:00,14.48,14.58,14.47,14.55,1730500.0,11.3035,11.3816,11.2957,11.3582,1730500.0
2008-12-05 14:45:00,14.55,14.7,14.52,14.65,2560900.0,11.3582,11.4753,11.3347,11.4362,2560900.0
2008-12-05 14:50:00,14.65,14.72,14.61,14.7,2153800.0,11.4362,11.4909,11.405,11.4753,2153800.0
2008-12-05 14:55:00,14.7,14.87,14.7,14.79,2346200.0,11.4753,11.608,11.4753,11.5455,2346200.0
2008-12-05 15:00:00,14.78,14.91,14.6,14.66,2307400.0,11.5377,11.6392,11.3972,11.444,2307400.0
2008-12-05 15:05:00,14.65,14.75,14.61,14.7,2044500.0,11.4362,11.5143,11.405,11.4753,2044500.0
2008-12-05 15:10:00,14.7,14.84,14.67,14.8,2123600.0,11.4753,11.5845,11.4518,11.5533,2123600.0
2008-12-05 15:15:00,14.8,15.02,14.8,14.88,2644300.0,11.5533,11.7251,11.5533,11.6158,2644300.0
2008-12-05 15:20:00,14.88,14.95,14.77,14.91,2031800.0,11.6158,11.6704,11.5299,11.6392,2031800.0
2008-12-05 15:25:00,14.91,15.07,14.88,15.02,2217100.0,11.6392,11.7641,11.6158,11.7251,2217100.0
2008-12-05 15:30:00,15.02,15.2,15.01,15.13,2412100.0,11.7251,11.8656,11.7172,11.8109,2412100.0
2008-12-05 15:35:00,15.13,15.44,15.05,15.43,3883600.0,11.8109,12.0529,11.7485,12.0451,3883600.0
2008-12-05 15:40:00,15.43,15.46,15.03,15.19,3627200.0,12.0451,12.0685,11.7329,11.8578,3627200.0
2008-12-05 15:45:00,15.19,15.33,15.14,15.26,3283600.0,11.8578,11.967,11.8187,11.9124,3283600.0
2008-12-05 15:50:00,15.26,15.27,15.05,15.17,3822200.0,11.9124,11.9202,11.7485,11.8421,3822200.0
2008-12-05 15:55:00,15.17,15.37,15.16,15.26,6162000.0,11.8421,11.9983,11.8343,11.9124,6162000.0
2008-12-08 09:30:00,16.19,16.25,16.05,16.23,4570400.0,12.6384,12.6852,12.5291,12.6696,4570400.0
2008-12-08 09:35:00,16.23,16.35,16.12,16.34,4088100.0,12.6696,12.7633,12.5837,12.7555,4088100.0
2008-12-08 09:40:00,16.34,16.86,16.32,16.82,5316500.0,12.7555,13.1614,12.7399,13.1302,5316500.0
2008-12-08 09:45:00,16.82,16.92,16.55,16.55,3435000.0,13.1302,13.2082,12.9194,12.9194,3435000.0
2008-12-08 09:50:00,16.56,16.56,16.33,16.36,2947900.0,12.9272,12.9272,12.7477,12.7711,2947900.0
2008-12-08 09:55:00,16.35,16.55,16.24,16.49,2556000.0,12.7633,12.9194,12.6774,12.8726,2556000.0
2008-12-08 10:00:00,16.49,16.56,16.42,16.53,2489200.0,12.8726,12.9272,12.8179,12.9038,2489200.0
2008-12-08 10:05:00,16.52,16.74,16.52,16.66,2058200.0,12.896,13.0677,12.896,13.0053,2058200.0
2008-12-08 10:10:00,16.66,16.75,16.58,16.71,2140300.0,13.0053,13.0755,12.9428,13.0443,2140300.0
2008-12-08 10:15:00,16.72,16.77,16.67,16.76,1986100.0,13.0521,13.0912,13.0131,13.0833,1986100.0
2008-12-08 10:20:00,16.76,16.93,16.76,16.92,1826600.0,13.0833,13.2161,13.0833,13.2082,1826600.0
2008-12-08 10:25:00,16.92,16.94,16.77,16.9,1862500.0,13.2082,13.2239,13.0912,13.1926,1862500.0
2008-12-08 10:30:00,16.91,16.99,16.84,16.97,1747800.0,13.2004,13.2629,13.1458,13.2473,1747800.0
2008-12-08 10:35:00,16.98,17.07,16.94,17.04,2550700.0,13.2551,13.3253,13.2239,13.3019,2550700.0
2008-12-08 10:40:00,17.04,17.09,17.02,17.06,1357100.0,13.3019,13.341,13.2863,13.3175,1357100.0
2008-12-08 10:45:00,17.06,17.13,17.04,17.1,1713100.0,13.3175,13.3722,13.3019,13.3488,1713100.0
2008-12-08 10:50:00,17.1,17.13,16.99,16.99,2128200.0,13.3488,13.3722,13.2629,13.2629,2128200.0
2008-12-08 10:55:00,17.0,17.06,16.97,17.03,1158500.0,13.2707,13.3175,13.2473,13.2941,1158500.0
2008-12-08 11:00:00,17.03,17.15,17.01,17.14,1550900.0,13.2941,13.3878,13.2785,13.38,1550900.0
2008-12-08 11:05:00,17.14,17.18,17.01,17.02,1597000.0,13.38,13.4112,13.2785,13.2863,1597000.0
2008-12-08 11:10:00,17.01,17.13,17.0,17.11,1580100.0,13.2785,13.3722,13.2707,13.3566,1580100.0
2008-12-08 11:15:00,17.11,17.16,17.04,17.07,1389800.0,13.3566,13.3956,13.3019,13.3253,1389800.0
2008-12-08 11:20:00,17.06,17.1,17.02,17.02,781500.0,13.3175,13.3488,13.2863,13.2863,781500.0
2008-12-08 11:25:00,17.02,17.03,17.0,17.01,923300.0,13.2863,13.2941,13.2707,13.2785,923300.0
2008-12-08 11:30:00,17.01,17.1,17.0,17.09,1105800.0,13.2785,13.3488,13.2707,13.341,1105800.0
2008-12-08 11:35:00,17.09,17.12,17.0,17.01,1276800.0,13.341,13.3644,13.2707,13.2785,1276800.0
2008-12-08 11:40:00,17.0,17.03,16.96,17.0,2253100.0,13.2707,13.2941,13.2395,13.2707,2253100.0
2008-12-08 11:45:00,17.0,17.07,17.0,17.02,1024000.0,13.2707,13.3253,13.2707,13.2863,1024000.0
2008-12-08 11:50:00,17.03,17.04,16.92,17.02,2725300.0,13.2941,13.3019,13.2082,13.2863,2725300.0
2008-12-08 11:55:00,17.02,17.04,16.97,17.0,1576700.0,13.2863,13.3019,13.2473,13.2707,1576700.0
2008-12-08 12:00:00,17.0,17.13,17.0,17.03,1627000.0,13.2707,13.3722,13.2707,13.2941,1627000.0
2008-12-08 12:05:00,17.02,17.05,16.93,17.03,2327500.0,13.2863,13.3097,13.2161,13.2941,2327500.0
2008-12-08 12:10:00,17.02,17.05,16.96,17.02,1497400.0,13.2863,13.3097,13.2395,13.2863,1497400.0
2008-12-08 12:15:00,17.02,17.11,17.02,17.11,1385300.0,13.2863,13.3566,13.2863,13.3566,1385300.0
2008-12-08 12:20:00,17.1,17.16,17.09,17.11,1226400.0,13.3488,13.3956,13.341,13.3566,1226400.0
2008-12-08 12:25:00,17.1,17.24,17.09,17.24,2462500.0,13.3488,13.4581,13.341,13.4581,2462500.0
2008-12-08 12:30:00,17.23,17.25,17.11,17.16,1299100.0,13.4502,13.4659,13.3566,13.3956,1299100.0
2008-12-08 12:35:00,17.16,17.24,17.13,17.21,928200.0,13.3956,13.4581,13.3722,13.4346,928200.0
2008-12-08 12:40:00,17.2,17.28,17.2,17.26,1171600.0,13.4268,13.4893,13.4268,13.4737,1171600.0
2008-12-08 12:45:00,17.27,17.4,17.26,17.27,2054300.0,13.4815,13.583,13.4737,13.4815,2054300.0
2008-12-08 12:50:00,17.27,17.39,17.02,17.04,2301000.0,13.4815,13.5751,13.2863,13.3019,2301000.0
2008-12-08 12:55:00,17.04,17.17,17.0,17.11,1886700.0,13.3019,13.4034,13.2707,13.3566,1886700.0
2008-12-08 13:00:00,17.11,17.28,17.11,17.24,1041300.0,13.3566,13.4893,13.3566,13.4581,1041300.0
2008-12-08 13:05:00,17.25,17.25,17.04,17.12,983800.0,13.4659,13.4659,13.3019,13.3644,983800.0
2008-12-08 13:10:00,17.12,17.2,17.08,17.15,1038300.0,13.3644,13.4268,13.3331,13.3878,1038300.0
2008-12-08 13:15:00,17.14,17.16,17.06,17.1,1036400.0,13.38,13.3956,13.3175,13.3488,1036400.0
2008-12-08 13:20:00,17.11,17.15,17.06,17.09,1059300.0,13.3566,13.3878,13.3175,13.341,1059300.0
2008-12-08 13:25:00,17.09,17.16,17.08,17.1,1083500.0,13.341,13.3956,13.3331,13.3488,1083500.0
2008-12-08 13:30:00,17.1,17.1,16.95,17.02,1682100.0,13.3488,13.3488,13.2317,13.2863,1682100.0
2008-12-08 13:35:00,17.02,17.03,16.91,17.01,1182400.0,13.2863,13.2941,13.2004,13.2785,1182400.0
2008-12-08 13:40:00,17.02,17.08,17.0,17.04,719700.0,13.2863,13.3331,13.2707,13.3019,719700.0
2008-12-08 13:45:00,17.04,17.04,16.97,16.99,908000.0,13.3019,13.3019,13.2473,13.2629,908000.0
2008-12-08 13:50:00,16.99,17.08,16.98,17.01,1022400.0,13.2629,13.3331,13.2551,13.2785,1022400.0
2008-12-08 13:55:00,17.01,17.04,16.95,17.03,1205000.0,13.2785,13.3019,13.2317,13.2941,1205000.0
2008-12-08 14:00:00,17.03,17.14,17.02,17.13,968500.0,13.2941,13.38,13.2863,13.3722,968500.0
2008-12-08 14:05:00,17.12,17.21,17.12,17.19,909600.0,13.3644,13.4346,13.3644,13.419,909600.0
2008-12-08 14:10:00,17.19,17.3,17.19,17.26,1051200.0,13.419,13.5049,13.419,13.4737,1051200.0
2008-12-08 14:15:00,17.26,17.3,17.17,17.24,1072500.0,13.4737,13.5049,13.4034,13.4581,1072500.0
2008-12-08 14:20:00,17.25,17.37,17.24,17.37,1135500.0,13.4659,13.5595,13.4581,13.5595,1135500.0
2008-12-08 14:25:00,17.37,17.45,17.32,17.39,1473400.0,13.5595,13.622,13.5205,13.5751,1473400.0
2008-12-08 14:30:00,17.39,17.42,17.26,17.32,947500.0,13.5751,13.5986,13.4737,13.5205,947500.0
2008-12-08 14:35:00,17.32,17.37,17.22,17.3,778700.0,13.5205,13.5595,13.4424,13.5049,778700.0
2008-12-08 14:40:00,17.3,17.4,17.29,17.38,943600.0,13.5049,13.583,13.4971,13.5673,943600.0
2008-12-08 14:45:00,17.38,17.48,17.33,17.47,1836500.0,13.5673,13.6454,13.5283,13.6376,1836500.0
2008-12-08 14:50:00,17.47,17.51,17.44,17.5,1982500.0,13.6376,13.6688,13.6142,13.661,1982500.0
2008-12-08 14:55:00,17.5,17.62,17.49,17.61,1993900.0,13.661,13.7547,13.6532,13.7469,1993900.0
2008-12-08 15:00:00,17.62,17.63,17.46,17.54,1757900.0,13.7547,13.7625,13.6298,13.6922,1757900.0
2008-12-08 15:05:00,17.54,17.59,17.41,17.59,1242000.0,13.6922,13.7313,13.5908,13.7313,1242000.0
2008-12-08 15:10:00,17.59,17.65,17.53,17.57,1945800.0,13.7313,13.7781,13.6844,13.7157,1945800.0
2008-12-08 15:15:00,17.56,17.62,17.49,17.55,1330200.0,13.7079,13.7547,13.6532,13.7,1330200.0
2008-12-08 15:20:00,17.54,17.67,17.54,17.56,1843300.0,13.6922,13.7937,13.6922,13.7079,1843300.0
2008-12-08 15:25:00,17.56,17.7,17.54,17.69,1784300.0,13.7079,13.8171,13.6922,13.8093,1784300.0
2008-12-08 15:30:00,17.67,17.98,17.67,17.97,3808800.0,13.7937,14.0357,13.7937,14.0279,3808800.0
2008-12-08 15:35:00,17.97,18.0,17.78,17.8,4763000.0,14.0279,14.0513,13.8796,13.8952,4763000.0
2008-12-08 15:40:00,17.79,17.87,17.61,17.75,5284500.0,13.8874,13.9498,13.7469,13.8562,5284500.0
2008-12-08 15:45:00,17.75,17.76,17.31,17.49,6039200.0,13.8562,13.864,13.5127,13.6532,6039200.0
2008-12-08 15:50:00,17.5,17.79,17.47,17.74,4731600.0,13.661,13.8874,13.6376,13.8484,4731600.0
2008-12-08 15:55:00,17.74,17.85,16.49,17.68,6245100.0,13.8484,13.9342,12.8726,13.8015,6245100.0
2008-12-09 09:30:00,17.4,17.45,17.11,17.41,2903500.0,13.583,13.622,13.3566,13.5908,2903500.0
2008-12-09 09:35:00,17.41,17.44,17.01,17.16,2799200.0,13.5908,13.6142,13.2785,13.3956,2799200.0
2008-12-09 09:40:00,17.17,17.18,17.0,17.11,1868400.0,13.4034,13.4112,13.2707,13.3566,1868400.0
2008-12-09 09:45:00,17.11,17.38,17.1,17.26,1758100.0,13.3566,13.5673,13.3488,13.4737,1758100.0
2008-12-09 09:50:00,17.26,17.32,17.02,17.04,1697200.0,13.4737,13.5205,13.2863,13.3019,1697200.0
2008-12-09 09:55:00,17.04,17.09,17.02,17.05,1253400.0,13.3019,13.341,13.2863,13.3097,1253400.0
2008-12-09 10:00:00,17.05,17.18,17.04,17.14,1577500.0,13.3097,13.4112,13.3019,13.38,1577500.0
2008-12-09 10:05:00,17.13,17.2,17.1,17.18,1143000.0,13.3722,13.4268,13.3488,13.4112,1143000.0
2008-12-09 10:10:00,17.19,17.36,17.19,17.3,1358700.0,13.419,13.5517,13.419,13.5049,1358700.0
2008-12-09 10:15:00,17.3,17.5,17.29,17.49,1479100.0,13.5049,13.661,13.4971,13.6532,1479100.0
2008-12-09 10:20:00,17.48,17.49,17.36,17.45,829600.0,13.6454,13.6532,13.5517,13.622,829600.0
2008-12-09 10:25:00,17.45,17.59,17.41,17.48,1570200.0,13.622,13.7313,13.5908,13.6454,1570200.0
2008-12-09 10:30:00,17.47,17.56,17.41,17.51,951000.0,13.6376,13.7079,13.5908,13.6688,951000.0
2008-12-09 10:35:00,17.52,17.76,17.52,17.64,1762400.0,13.6766,13.864,13.6766,13.7703,1762400.0
2008-12-09 10:40:00,17.63,17.77,17.62,17.71,1103100.0,13.7625,13.8718,13.7547,13.8249,1103100.0
2008-12-09 10:45:00,17.72,17.82,17.7,17.81,1480300.0,13.8328,13.9108,13.8171,13.903,1480300.0
2008-12-09 10:50:00,17.81,17.94,17.75,17.82,2212600.0,13.903,14.0045,13.8562,13.9108,2212600.0
2008-12-09 10:55:00,17.82,17.9,17.78,17.84,984000.0,13.9108,13.9733,13.8796,13.9264,984000.0
2008-12-09 11:00:00,17.85,17.9,17.66,17.68,1237500.0,13.9342,13.9733,13.7859,13.8015,1237500.0
2008-12-09 11:05:00,17.68,17.69,17.5,17.52,1457600.0,13.8015,13.8093,13.661,13.6766,1457600.0
2008-12-09 11:10:00,17.52,17.62,17.51,17.57,963700.0,13.6766,13.7547,13.6688,13.7157,963700.0
2008-12-09 11:15:00,17.57,17.59,17.47,17.5,675600.0,13.7157,13.7313,13.6376,13.661,675600.0
2008-12-09 11:20:00,17.5,17.52,17.31,17.33,1125600.0,13.661,13.6766,13.5127,13.5283,1125600.0
2008-12-09 11:25:00,17.34,17.4,17.28,17.29,1161500.0,13.5361,13.583,13.4893,13.4971,1161500.0
2008-12-09 11:30:00,17.28,17.54,17.28,17.52,1278400.0,13.4893,13.6922,13.4893,13.6766,1278400.0
2008-12-09 11:35:00,17.52,17.58,17.45,17.55,1384200.0,13.6766,13.7235,13.622,13.7,1384200.0
2008-12-09 11:40:00,17.55,17.66,17.54,17.65,1350400.0,13.7,13.7859,13.6922,13.7781,1350400.0
2008-12-09 11:45:00,17.64,17.67,17.59,17.61,607500.0,13.7703,13.7937,13.7313,13.7469,607500.0
2008-12-09 11:50:00,17.61,17.71,17.61,17.65,693100.0,13.7469,13.8249,13.7469,13.7781,693100.0
2008-12-09 11:55:00,17.65,17.69,17.58,17.58,809500.0,13.7781,13.8093,13.7235,13.7235,809500.0
2008-12-09 12:00:00,17.59,17.6,17.5,17.57,794100.0,13.7313,13.7391,13.661,13.7157,794100.0
2008-12-09 12:05:00,17.57,17.7,17.57,17.62,916800.0,13.7157,13.8171,13.7157,13.7547,916800.0
2008-12-09 12:10:00,17.62,17.67,17.56,17.65,758100.0,13.7547,13.7937,13.7079,13.7781,758100.0
2008-12-09 12:15:00,17.64,17.66,17.51,17.56,653200.0,13.7703,13.7859,13.6688,13.7079,653200.0
2008-12-09 12:20:00,17.57,17.57,17.38,17.46,878100.0,13.7157,13.7157,13.5673,13.6298,878100.0
2008-12-09 12:25:00,17.46,17.47,17.33,17.39,776400.0,13.6298,13.6376,13.5283,13.5751,776400.0
2008-12-09 12:30:00,17.39,17.51,17.39,17.47,775500.0,13.5751,13.6688,13.5751,13.6376,775500.0
2008-12-09 12:35:00,17.47,17.75,17.46,17.66,1723700.0,13.6376,13.8562,13.6298,13.7859,1723700.0
2008-12-09 12:40:00,17.66,17.66,17.58,17.59,722000.0,13.7859,13.7859,13.7235,13.7313,722000.0
2008-12-09 12:45:00,17.58,17.62,17.53,17.57,514700.0,13.7235,13.7547,13.6844,13.7157,514700.0
2008-12-09 12:50:00,17.57,17.6,17.54,17.57,434200.0,13.7157,13.7391,13.6922,13.7157,434200.0
2008-12-09 12:55:00,17.57,17.59,17.41,17.45,603800.0,13.7157,13.7313,13.5908,13.622,603800.0
2008-12-09 13:00:00,17.46,17.49,17.4,17.42,639200.0,13.6298,13.6532,13.583,13.5986,639200.0
2008-12-09 13:05:00,17.42,17.49,17.41,17.44,523800.0,13.5986,13.6532,13.5908,13.6142,523800.0
2008-12-09 13:10:00,17.45,17.45,17.37,17.38,851200.0,13.622,13.622,13.5595,13.5673,851200.0
2008-12-09 13:15:00,17.38,17.38,17.25,17.28,952800.0,13.5673,13.5673,13.4659,13.4893,952800.0
2008-12-09 13:20:00,17.27,17.3,17.19,17.27,825600.0,13.4815,13.5049,13.419,13.4815,825600.0
2008-12-09 13:25:00,17.28,17.28,17.05,17.09,1042700.0,13.4893,13.4893,13.3097,13.341,1042700.0
2008-12-09 13:30:00,17.08,17.17,17.05,17.08,976800.0,13.3331,13.4034,13.3097,13.3331,976800.0
2008-12-09 13:35:00,17.08,17.12,17.0,17.05,2102700.0,13.3331,13.3644,13.2707,13.3097,2102700.0
2008-12-09 13:40:00,17.05,17.11,17.01,17.02,932600.0,13.3097,13.3566,13.2785,13.2863,932600.0
2008-12-09 13:45:00,17.01,17.15,17.01,17.13,1323900.0,13.2785,13.3878,13.2785,13.3722,1323900.0
2008-12-09 13:50:00,17.14,17.17,17.02,17.03,1019300.0,13.38,13.4034,13.2863,13.2941,1019300.0
2008-12-09 13:55:00,17.03,17.1,16.99,17.03,1179700.0,13.2941,13.3488,13.2629,13.2941,1179700.0
2008-12-09 14:00:00,17.04,17.06,16.97,17.01,1602600.0,13.3019,13.3175,13.2473,13.2785,1602600.0
2008-12-09 14:05:00,17.0,17.07,16.95,16.97,3997700.0,13.2707,13.3253,13.2317,13.2473,3997700.0
2008-12-09 14:10:00,16.97,17.05,16.95,17.04,1025700.0,13.2473,13.3097,13.2317,13.3019,1025700.0
2008-12-09 14:15:00,17.05,17.17,17.02,17.15,1193300.0,13.3097,13.4034,13.2863,13.3878,1193300.0
2008-12-09 14:20:00,17.15,17.19,16.93,16.99,1755300.0,13.3878,13.419,13.2161,13.2629,1755300.0
2008-12-09 14:25:00,16.99,17.06,16.96,17.04,1376200.0,13.2629,13.3175,13.2395,13.3019,1376200.0
2008-12-09 14:30:00,17.04,17.04,16.95,17.01,1097300.0,13.3019,13.3019,13.2317,13.2785,1097300.0
2008-12-09 14:35:00,17.01,17.07,16.96,16.98,1127500.0,13.2785,13.3253,13.2395,13.2551,1127500.0
2008-12-09 14:40:00,16.99,17.01,16.95,16.99,980800.0,13.2629,13.2785,13.2317,13.2629,980800.0
2008-12-09 14:45:00,16.99,17.17,16.96,17.14,1563800.0,13.2629,13.4034,13.2395,13.38,1563800.0
2008-12-09 14:50:00,17.13,17.18,17.05,17.15,1351500.0,13.3722,13.4112,13.3097,13.3878,1351500.0
2008-12-09 14:55:00,17.14,17.33,17.13,17.25,1564100.0,13.38,13.5283,13.3722,13.4659,1564100.0
2008-12-09 15:00:00,17.24,17.38,17.24,17.28,1339000.0,13.4581,13.5673,13.4581,13.4893,1339000.0
2008-12-09 15:05:00,17.28,17.34,17.11,17.28,1622200.0,13.4893,13.5361,13.3566,13.4893,1622200.0
2008-12-09 15:10:00,17.27,17.28,17.09,17.15,1641400.0,13.4815,13.4893,13.341,13.3878,1641400.0
2008-12-09 15:15:00,17.14,17.19,17.0,17.15,1938100.0,13.38,13.419,13.2707,13.3878,1938100.0
2008-12-09 15:20:00,17.15,17.22,17.07,17.13,1604400.0,13.3878,13.4424,13.3253,13.3722,1604400.0
2008-12-09 15:25:00,17.14,17.15,16.99,17.03,1556600.0,13.38,13.3878,13.2629,13.2941,1556600.0
2008-12-09 15:30:00,17.02,17.2,16.98,17.07,1739700.0,13.2863,13.4268,13.2551,13.3253,1739700.0
2008-12-09 15:35:00,17.07,17.09,16.9,17.01,2549300.0,13.3253,13.341,13.1926,13.2785,2549300.0
2008-12-09 15:40:00,17.01,17.18,16.95,17.1,2071700.0,13.2785,13.4112,13.2317,13.3488,2071700.0
2008-12-09 15:45:00,17.1,17.37,17.01,17.03,1569800.0,13.3488,13.5595,13.2785,13.2941,1569800.0
2008-12-09 15:50:00,17.03,17.14,17.0,17.02,2062700.0,13.2941,13.38,13.2707,13.2863,2062700.0
2008-12-09 15:55:00,17.02,17.03,16.9,16.97,4979100.0,13.2863,13.2941,13.1926,13.2473,4979100.0
2008-12-10 09:30:00,17.27,17.32,17.08,17.22,1812100.0,13.4815,13.5205,13.3331,13.4424,1812100.0
2008-12-10 09:35:00,17.22,17.36,17.16,17.16,1832800.0,13.4424,13.5517,13.3956,13.3956,1832800.0
2008-12-10 09:40:00,17.17,17.17,16.92,16.94,2230200.0,13.4034,13.4034,13.2082,13.2239,2230200.0
2008-12-10 09:45:00,16.95,17.11,16.94,16.96,1710000.0,13.2317,13.3566,13.2239,13.2395,1710000.0
2008-12-10 09:50:00,16.96,16.96,16.67,16.68,1889100.0,13.2395,13.2395,13.0131,13.0209,1889100.0
2008-12-10 09:55:00,16.68,16.69,16.56,16.63,1632400.0,13.0209,13.0287,12.9272,12.9819,1632400.0
2008-12-10 10:00:00,16.63,16.75,16.54,16.75,1417400.0,12.9819,13.0755,12.9116,13.0755,1417400.0
2008-12-10 10:05:00,16.75,16.77,16.64,16.67,1112800.0,13.0755,13.0912,12.9897,13.0131,1112800.0
2008-12-10 10:10:00,16.67,16.88,16.64,16.87,1144800.0,13.0131,13.177,12.9897,13.1692,1144800.0
2008-12-10 10:15:00,16.87,17.05,16.86,16.96,2528400.0,13.1692,13.3097,13.1614,13.2395,2528400.0
2008-12-10 10:20:00,16.96,17.01,16.86,16.87,1320600.0,13.2395,13.2785,13.1614,13.1692,1320600.0
2008-12-10 10:25:00,16.88,16.89,16.76,16.88,970100.0,13.177,13.1848,13.0833,13.177,970100.0
2008-12-10 10:30:00,16.87,16.95,16.87,16.95,935100.0,13.1692,13.2317,13.1692,13.2317,935100.0
2008-12-10 10:35:00,16.95,16.96,16.8,16.82,1347600.0,13.2317,13.2395,13.1146,13.1302,1347600.0
2008-12-10 10:40:00,16.83,16.9,16.68,16.69,819400.0,13.138,13.1926,13.0209,13.0287,819400.0
2008-12-10 10:45:00,16.68,16.76,16.65,16.75,714200.0,13.0209,13.0833,12.9975,13.0755,714200.0
2008-12-10 10:50:00,16.75,16.8,16.6,16.6,950300.0,13.0755,13.1146,12.9584,12.9584,950300.0
2008-12-10 10:55:00,16.6,16.73,16.6,16.71,696500.0,12.9584,13.0599,12.9584,13.0443,696500.0
2008-12-10 11:00:00,16.71,16.81,16.68,16.79,700100.0,13.0443,13.1224,13.0209,13.1068,700100.0
2008-12-10 11:05:00,16.78,16.85,16.7,16.73,866200.0,13.099,13.1536,13.0365,13.0599,866200.0
2008-12-10 11:10:00,16.73,16.78,16.7,16.74,564300.0,13.0599,13.099,13.0365,13.0677,564300.0
2008-12-10 11:15:00,16.74,16.87,16.72,16.8,925300.0,13.0677,13.1692,13.0521,13.1146,925300.0
2008-12-10 11:20:00,16.8,16.83,16.74,16.8,702600.0,13.1146,13.138,13.0677,13.1146,702600.0
2008-12-10 11:25:00,16.8,16.8,16.71,16.75,556600.0,13.1146,13.1146,13.0443,13.0755,556600.0
2008-12-10 11:30:00,16.75,16.76,16.71,16.72,701700.0,13.0755,13.0833,13.0443,13.0521,701700.0
2008-12-10 11:35:00,16.73,16.73,16.55,16.57,889200.0,13.0599,13.0599,12.9194,12.935,889200.0
2008-12-10 11:40:00,16.57,16.65,16.51,16.62,806100.0,12.935,12.9975,12.8882,12.9741,806100.0
2008-12-10 11:45:00,16.62,16.77,16.61,16.72,714200.0,12.9741,13.0912,12.9663,13.0521,714200.0
2008-12-10 11:50:00,16.73,16.79,16.69,16.73,613800.0,13.0599,13.1068,13.0287,13.0599,613800.0
2008-12-10 11:55:00,16.73,16.76,16.56,16.6,682400.0,13.0599,13.0833,12.9272,12.9584,682400.0
2008-12-10 12:00:00,16.6,16.63,16.52,16.55,780600.0,12.9584,12.9819,12.896,12.9194,780600.0
2008-12-10 12:05:00,16.55,16.63,16.46,16.47,981200.0,12.9194,12.9819,12.8492,12.857,981200.0
2008-12-10 12:10:00,16.47,16.65,16.43,16.64,918600.0,12.857,12.9975,12.8257,12.9897,918600.0
2008-12-10 12:15:00,16.65,16.69,16.48,16.52,803600.0,12.9975,13.0287,12.8648,12.896,803600.0
2008-12-10 12:20:00,16.52,16.55,16.23,16.3,1342200.0,12.896,12.9194,12.6696,12.7243,1342200.0
2008-12-10 12:25:00,16.31,16.38,16.2,16.2,986000.0,12.7321,12.7867,12.6462,12.6462,986000.0
2008-12-10 12:30:00,16.2,16.22,16.05,16.21,1044700.0,12.6462,12.6618,12.5291,12.654,1044700.0
2008-12-10 12:35:00,16.22,16.26,16.08,16.17,834600.0,12.6618,12.693,12.5525,12.6228,834600.0
2008-12-10 12:40:00,16.17,16.32,16.14,16.31,683900.0,12.6228,12.7399,12.5994,12.7321,683900.0
2008-12-10 12:45:00,16.3,16.32,16.16,16.19,681100.0,12.7243,12.7399,12.615,12.6384,681100.0
2008-12-10 12:50:00,16.18,16.23,16.15,16.15,652800.0,12.6306,12.6696,12.6072,12.6072,652800.0
2008-12-10 12:55:00,16.15,16.18,16.07,16.17,611300.0,12.6072,12.6306,12.5447,12.6228,611300.0
2008-12-10 13:00:00,16.18,16.38,16.13,16.37,1052800.0,12.6306,12.7867,12.5916,12.7789,1052800.0
2008-12-10 13:05:00,16.36,16.5,16.29,16.41,1297200.0,12.7711,12.8804,12.7165,12.8101,1297200.0
2008-12-10 13:10:00,16.4,16.61,16.38,16.61,1310300.0,12.8023,12.9663,12.7867,12.9663,1310300.0
2008-12-10 13:15:00,16.6,16.62,16.45,16.47,1135000.0,12.9584,12.9741,12.8414,12.857,1135000.0
2008-12-10 13:20:00,16.48,16.51,16.43,16.43,749800.0,12.8648,12.8882,12.8257,12.8257,749800.0
2008-12-10 13:25:00,16.44,16.51,16.43,16.47,744700.0,12.8335,12.8882,12.8257,12.857,744700.0
2008-12-10 13:30:00,16.47,16.58,16.42,16.45,1014700.0,12.857,12.9428,12.8179,12.8414,1014700.0
2008-12-10 13:35:00,16.45,16.48,16.35,16.38,938200.0,12.8414,12.8648,12.7633,12.7867,938200.0
2008-12-10 13:40:00,16.39,16.39,16.29,16.32,776100.0,12.7945,12.7945,12.7165,12.7399,776100.0
2008-12-10 13:45:00,16.32,16.4,16.31,16.37,2840200.0,12.7399,12.8023,12.7321,12.7789,2840200.0
2008-12-10 13:50:00,16.37,16.37,16.07,16.15,1345900.0,12.7789,12.7789,12.5447,12.6072,1345900.0
2008-12-10 13:55:00,16.14,16.22,16.07,16.17,844700.0,12.5994,12.6618,12.5447,12.6228,844700.0
2008-12-10 14:00:00,16.17,16.17,16.06,16.14,671600.0,12.6228,12.6228,12.5369,12.5994,671600.0
2008-12-10 14:05:00,16.14,16.38,16.09,16.35,1360900.0,12.5994,12.7867,12.5603,12.7633,1360900.0
2008-12-10 14:10:00,16.35,16.44,16.32,16.43,1066000.0,12.7633,12.8335,12.7399,12.8257,1066000.0
2008-12-10 14:15:00,16.42,16.45,16.37,16.37,985900.0,12.8179,12.8414,12.7789,12.7789,985900.0
2008-12-10 14:20:00,16.37,16.4,16.16,16.23,1281900.0,12.7789,12.8023,12.615,12.6696,1281900.0
2008-12-10 14:25:00,16.24,16.25,16.14,16.22,808400.0,12.6774,12.6852,12.5994,12.6618,808400.0
2008-12-10 14:30:00,16.23,16.28,16.16,16.17,625600.0,12.6696,12.7086,12.615,12.6228,625600.0
2008-12-10 14:35:00,16.18,16.41,16.17,16.41,883800.0,12.6306,12.8101,12.6228,12.8101,883800.0
2008-12-10 14:40:00,16.41,16.45,16.36,16.45,916200.0,12.8101,12.8414,12.7711,12.8414,916200.0
2008-12-10 14:45:00,16.45,16.47,16.3,16.32,844300.0,12.8414,12.857,12.7243,12.7399,844300.0
2008-12-10 14:50:00,16.32,16.42,16.25,16.38,966000.0,12.7399,12.8179,12.6852,12.7867,966000.0
2008-12-10 14:55:00,16.37,16.42,16.29,16.36,591800.0,12.7789,12.8179,12.7165,12.7711,591800.0
2008-12-10 15:00:00,16.36,16.46,16.34,16.42,1270000.0,12.7711,12.8492,12.7555,12.8179,1270000.0
2008-12-10 15:05:00,16.43,16.63,16.38,16.56,1193300.0,12.8257,12.9819,12.7867,12.9272,1193300.0
2008-12-10 15:10:00,16.56,16.57,16.5,16.55,887500.0,12.9272,12.935,12.8804,12.9194,887500.0
2008-12-10 15:15:00,16.55,16.68,16.53,16.59,1444400.0,12.9194,13.0209,12.9038,12.9506,1444400.0
2008-12-10 15:20:00,16.59,16.64,16.5,16.57,1051000.0,12.9506,12.9897,12.8804,12.935,1051000.0
2008-12-10 15:25:00,16.57,16.72,16.48,16.71,1125600.0,12.935,13.0521,12.8648,13.0443,1125600.0
2008-12-10 15:30:00,16.71,16.73,16.51,16.55,1256600.0,13.0443,13.0599,12.8882,12.9194,1256600.0
2008-12-10 15:35:00,16.54,16.63,16.54,16.56,1009400.0,12.9116,12.9819,12.9116,12.9272,1009400.0
2008-12-10 15:40:00,16.56,16.69,16.55,16.68,1167700.0,12.9272,13.0287,12.9194,13.0209,1167700.0
2008-12-10 15:45:00,16.68,16.81,16.65,16.79,1723700.0,13.0209,13.1224,12.9975,13.1068,1723700.0
2008-12-10 15:50:00,16.78,16.84,16.7,16.71,1700100.0,13.099,13.1458,13.0365,13.0443,1700100.0
2008-12-10 15:55:00,16.71,16.81,16.69,16.71,1946800.0,13.0443,13.1224,13.0287,13.0443,1946800.0
2008-12-11 09:30:00,16.35,16.37,15.51,15.57,4410200.0,12.7633,12.7789,12.1076,12.1544,4410200.0
2008-12-11 09:35:00,15.57,15.74,15.52,15.69,3033300.0,12.1544,12.2871,12.1154,12.2481,3033300.0
2008-12-11 09:40:00,15.69,15.86,15.63,15.86,2951900.0,12.2481,12.3808,12.2012,12.3808,2951900.0
2008-12-11 09:45:00,15.86,15.91,15.8,15.87,1993800.0,12.3808,12.4198,12.3339,12.3886,1993800.0
2008-12-11 09:50:00,15.87,16.03,15.85,15.94,1845200.0,12.3886,12.5135,12.373,12.4432,1845200.0
2008-12-11 09:55:00,15.94,15.99,15.83,15.89,1292000.0,12.4432,12.4823,12.3574,12.4042,1292000.0
2008-12-11 10:00:00,15.88,15.98,15.84,15.93,936100.0,12.3964,12.4745,12.3652,12.4354,936100.0
2008-12-11 10:05:00,15.93,15.93,15.76,15.84,1585300.0,12.4354,12.4354,12.3027,12.3652,1585300.0
2008-12-11 10:10:00,15.84,16.01,15.84,15.94,1624700.0,12.3652,12.4979,12.3652,12.4432,1624700.0
2008-12-11 10:15:00,15.95,16.03,15.86,16.0,1574800.0,12.451,12.5135,12.3808,12.4901,1574800.0
2008-12-11 10:20:00,16.01,16.17,15.99,16.12,2120400.0,12.4979,12.6228,12.4823,12.5837,2120400.0
2008-12-11 10:25:00,16.12,16.16,16.02,16.04,2022600.0,12.5837,12.615,12.5057,12.5213,2022600.0
2008-12-11 10:30:00,16.04,16.05,15.95,16.02,1770100.0,12.5213,12.5291,12.451,12.5057,1770100.0
2008-12-11 10:35:00,16.02,16.08,16.0,16.02,1029900.0,12.5057,12.5525,12.4901,12.5057,1029900.0
2008-12-11 10:40:00,16.02,16.03,15.86,15.94,1170900.0,12.5057,12.5135,12.3808,12.4432,1170900.0
2008-12-11 10:45:00,15.93,15.95,15.87,15.9,645200.0,12.4354,12.451,12.3886,12.412,645200.0
2008-12-11 10:50:00,15.9,15.93,15.83,15.92,597200.0,12.412,12.4354,12.3574,12.4276,597200.0
2008-12-11 10:55:00,15.91,15.93,15.85,15.88,612600.0,12.4198,12.4354,12.373,12.3964,612600.0
2008-12-11 11:00:00,15.88,15.89,15.75,15.76,781800.0,12.3964,12.4042,12.2949,12.3027,781800.0
2008-12-11 11:05:00,15.75,15.77,15.72,15.72,1011400.0,12.2949,12.3105,12.2715,12.2715,1011400.0
2008-12-11 11:10:00,15.73,15.95,15.72,15.94,1056700.0,12.2793,12.451,12.2715,12.4432,1056700.0
2008-12-11 11:15:00,15.94,15.95,15.79,15.79,1347800.0,12.4432,12.451,12.3261,12.3261,1347800.0
2008-12-11 11:20:00,15.79,15.92,15.79,15.83,922700.0,12.3261,12.4276,12.3261,12.3574,922700.0
2008-12-11 11:25:00,15.83,15.85,15.76,15.77,696300.0,12.3574,12.373,12.3027,12.3105,696300.0
2008-12-11 11:30:00,15.77,15.82,15.76,15.81,698900.0,12.3105,12.3496,12.3027,12.3418,698900.0
2008-12-11 11:35:00,15.8,15.86,15.76,15.83,653900.0,12.3339,12.3808,12.3027,12.3574,653900.0
2008-12-11 11:40:00,15.83,15.98,15.83,15.97,1045300.0,12.3574,12.4745,12.3574,12.4667,1045300.0
2008-12-11 11:45:00,15.97,16.11,15.97,16.09,1144300.0,12.4667,12.5759,12.4667,12.5603,1144300.0
2008-12-11 11:50:00,16.09,16.14,16.02,16.02,1118400.0,12.5603,12.5994,12.5057,12.5057,1118400.0
2008-12-11 11:55:00,16.02,16.14,15.98,16.11,1062800.0,12.5057,12.5994,12.4745,12.5759,1062800.0
2008-12-11 12:00:00,16.12,16.31,16.11,16.25,1108300.0,12.5837,12.7321,12.5759,12.6852,1108300.0
2008-12-11 12:05:00,16.26,16.26,16.15,16.19,1098200.0,12.693,12.693,12.6072,12.6384,1098200.0
2008-12-11 12:10:00,16.2,16.24,16.06,16.07,658100.0,12.6462,12.6774,12.5369,12.5447,658100.0
2008-12-11 12:15:00,16.07,16.14,16.05,16.09,529200.0,12.5447,12.5994,12.5291,12.5603,529200.0
2008-12-11 12:20:00,16.09,16.13,16.0,16.01,576800.0,12.5603,12.5916,12.4901,12.4979,576800.0
2008-12-11 12:25:00,16.0,16.03,15.9,15.91,698900.0,12.4901,12.5135,12.412,12.4198,698900.0
2008-12-11 12:30:00,15.91,16.04,15.89,16.01,514300.0,12.4198,12.5213,12.4042,12.4979,514300.0
2008-12-11 12:35:00,16.02,16.13,15.96,15.97,799500.0,12.5057,12.5916,12.4588,12.4667,799500.0
2008-12-11 12:40:00,15.96,16.06,15.96,16.04,638200.0,12.4588,12.5369,12.4588,12.5213,638200.0
2008-12-11 12:45:00,16.05,16.08,16.0,16.03,342100.0,12.5291,12.5525,12.4901,12.5135,342100.0
2008-12-11 12:50:00,16.03,16.08,16.01,16.04,525600.0,12.5135,12.5525,12.4979,12.5213,525600.0
2008-12-11 12:55:00,16.04,16.17,16.03,16.14,573600.0,12.5213,12.6228,12.5135,12.5994,573600.0
2008-12-11 13:00:00,16.14,16.15,16.05,16.07,323400.0,12.5994,12.6072,12.5291,12.5447,323400.0
2008-12-11 13:05:00,16.07,16.07,15.96,15.98,552600.0,12.5447,12.5447,12.4588,12.4745,552600.0
2008-12-11 13:10:00,15.99,16.02,15.91,15.91,384900.0,12.4823,12.5057,12.4198,12.4198,384900.0
2008-12-11 13:15:00,15.92,15.99,15.86,15.98,609400.0,12.4276,12.4823,12.3808,12.4745,609400.0
2008-12-11 13:20:00,15.98,16.0,15.8,15.86,1200400.0,12.4745,12.4901,12.3339,12.3808,1200400.0
2008-12-11 13:25:00,15.86,15.91,15.83,15.9,436600.0,12.3808,12.4198,12.3574,12.412,436600.0
2008-12-11 13:30:00,15.91,15.96,15.88,15.94,440700.0,12.4198,12.4588,12.3964,12.4432,440700.0
2008-12-11 13:35:00,15.95,15.97,15.85,15.9,602900.0,12.451,12.4667,12.373,12.412,602900.0
2008-12-11 13:40:00,15.9,15.92,15.88,15.9,405800.0,12.412,12.4276,12.3964,12.412,405800.0
2008-12-11 13:45:00,15.9,15.91,15.86,15.86,729300.0,12.412,12.4198,12.3808,12.3808,729300.0
2008-12-11 13:50:00,15.86,15.9,15.85,15.87,459800.0,12.3808,12.412,12.373,12.3886,459800.0
2008-12-11 13:55:00,15.87,15.87,15.71,15.75,1148900.0,12.3886,12.3886,12.2637,12.2949,1148900.0
2008-12-11 14:00:00,15.75,15.84,15.72,15.83,296400.0,12.2949,12.3652,12.2715,12.3574,296400.0
2008-12-11 14:05:00,15.84,15.86,15.75,15.75,563900.0,12.3652,12.3808,12.2949,12.2949,563900.0
2008-12-11 14:10:00,15.76,15.81,15.7,15.7,682200.0,12.3027,12.3418,12.2559,12.2559,682200.0
2008-12-11 14:15:00,15.71,15.76,15.64,15.74,718600.0,12.2637,12.3027,12.209,12.2871,718600.0
2008-12-11 14:20:00,15.74,15.75,15.62,15.65,714100.0,12.2871,12.2949,12.1934,12.2168,714100.0
2008-12-11 14:25:00,15.65,15.72,15.58,15.71,944200.0,12.2168,12.2715,12.1622,12.2637,944200.0
2008-12-11 14:30:00,15.7,15.81,15.66,15.76,736000.0,12.2559,12.3418,12.2247,12.3027,736000.0
2008-12-11 14:35:00,15.76,15.82,15.64,15.66,835800.0,12.3027,12.3496,12.209,12.2247,835800.0
2008-12-11 14:40:00,15.67,15.71,15.55,15.55,1059900.0,12.2325,12.2637,12.1388,12.1388,1059900.0
2008-12-11 14:45:00,15.55,15.57,15.5,15.52,1204000.0,12.1388,12.1544,12.0998,12.1154,1204000.0
2008-12-11 14:50:00,15.52,15.58,15.4,15.41,1542000.0,12.1154,12.1622,12.0217,12.0295,1542000.0
2008-12-11 14:55:00,15.4,15.48,15.3,15.34,1266600.0,12.0217,12.0841,11.9436,11.9749,1266600.0
2008-12-11 15:00:00,15.34,15.36,15.22,15.34,1751900.0,11.9749,11.9905,11.8812,11.9749,1751900.0
2008-12-11 15:05:00,15.34,15.36,15.18,15.27,1359200.0,11.9749,11.9905,11.85,11.9202,1359200.0
2008-12-11 15:10:00,15.27,15.27,15.08,15.08,1653100.0,11.9202,11.9202,11.7719,11.7719,1653100.0
2008-12-11 15:15:00,15.09,15.15,15.02,15.04,1667200.0,11.7797,11.8265,11.7251,11.7407,1667200.0
2008-12-11 15:20:00,15.04,15.13,15.03,15.09,1950300.0,11.7407,11.8109,11.7329,11.7797,1950300.0
2008-12-11 15:25:00,15.09,15.24,15.07,15.18,1848400.0,11.7797,11.8968,11.7641,11.85,1848400.0
2008-12-11 15:30:00,15.18,15.19,14.94,14.96,2710600.0,11.85,11.8578,11.6626,11.6782,2710600.0
2008-12-11 15:35:00,14.97,14.97,14.83,14.95,2972600.0,11.686,11.686,11.5767,11.6704,2972600.0
2008-12-11 15:40:00,14.95,15.17,14.89,15.15,3369200.0,11.6704,11.8421,11.6236,11.8265,3369200.0
2008-12-11 15:45:00,15.15,15.24,15.02,15.02,2914300.0,11.8265,11.8968,11.7251,11.7251,2914300.0
2008-12-11 15:50:00,15.02,15.12,14.92,15.04,3600100.0,11.7251,11.8031,11.647,11.7407,3600100.0
2008-12-11 15:55:00,15.04,15.1,14.95,15.01,4807200.0,11.7407,11.7875,11.6704,11.7172,4807200.0
2008-12-12 09:30:00,14.11,14.36,13.9,14.29,3877800.0,11.0147,11.2098,10.8507,11.1552,3877800.0
2008-12-12 09:35:00,14.3,14.8,14.25,14.45,4601800.0,11.163,11.5533,11.124,11.2801,4601800.0
2008-12-12 09:40:00,14.46,14.59,14.32,14.47,2198900.0,11.2879,11.3894,11.1786,11.2957,2198900.0
2008-12-12 09:45:00,14.46,14.52,14.33,14.43,2115300.0,11.2879,11.3347,11.1864,11.2645,2115300.0
2008-12-12 09:50:00,14.43,14.74,14.4,14.5,2505200.0,11.2645,11.5065,11.2411,11.3191,2505200.0
2008-12-12 09:55:00,14.49,14.74,14.46,14.56,1705500.0,11.3113,11.5065,11.2879,11.366,1705500.0
2008-12-12 10:00:00,14.55,14.76,14.42,14.66,2040700.0,11.3582,11.5221,11.2567,11.444,2040700.0
2008-12-12 10:05:00,14.66,14.76,14.51,14.54,2492100.0,11.444,11.5221,11.3269,11.3504,2492100.0
2008-12-12 10:10:00,14.54,14.65,14.38,14.39,1842300.0,11.3504,11.4362,11.2255,11.2333,1842300.0
2008-12-12 10:15:00,14.39,14.48,14.33,14.36,1357600.0,11.2333,11.3035,11.1864,11.2098,1357600.0
2008-12-12 10:20:00,14.37,14.58,14.36,14.45,1267400.0,11.2176,11.3816,11.2098,11.2801,1267400.0
2008-12-12 10:25:00,14.45,14.51,14.35,14.49,1582000.0,11.2801,11.3269,11.202,11.3113,1582000.0
2008-12-12 10:30:00,14.5,14.53,14.33,14.39,1485600.0,11.3191,11.3425,11.1864,11.2333,1485600.0
2008-12-12 10:35:00,14.39,14.48,14.34,14.39,986700.0,11.2333,11.3035,11.1942,11.2333,986700.0
2008-12-12 10:40:00,14.4,14.4,14.32,14.39,1098200.0,11.2411,11.2411,11.1786,11.2333,1098200.0
2008-12-12 10:45:00,14.39,14.4,14.19,14.27,1869300.0,11.2333,11.2411,11.0771,11.1396,1869300.0
2008-12-12 10:50:00,14.28,14.49,14.25,14.49,1430300.0,11.1474,11.3113,11.124,11.3113,1430300.0
2008-12-12 10:55:00,14.49,14.61,14.4,14.58,1642900.0,11.3113,11.405,11.2411,11.3816,1642900.0
2008-12-12 11:00:00,14.57,14.59,14.41,14.58,1650200.0,11.3738,11.3894,11.2489,11.3816,1650200.0
2008-12-12 11:05:00,14.58,14.79,14.57,14.79,1249000.0,11.3816,11.5455,11.3738,11.5455,1249000.0
2008-12-12 11:10:00,14.79,14.79,14.6,14.65,1739700.0,11.5455,11.5455,11.3972,11.4362,1739700.0
2008-12-12 11:15:00,14.64,14.66,14.53,14.56,896000.0,11.4284,11.444,11.3425,11.366,896000.0
2008-12-12 11:20:00,14.56,14.69,14.55,14.69,1266200.0,11.366,11.4674,11.3582,11.4674,1266200.0
2008-12-12 11:25:00,14.69,14.71,14.52,14.53,831400.0,11.4674,11.4831,11.3347,11.3425,831400.0
2008-12-12 11:30:00,14.52,14.61,14.47,14.56,791300.0,11.3347,11.405,11.2957,11.366,791300.0
2008-12-12 11:35:00,14.57,14.65,14.48,14.48,803400.0,11.3738,11.4362,11.3035,11.3035,803400.0
2008-12-12 11:40:00,14.48,14.6,14.44,14.51,1068700.0,11.3035,11.3972,11.2723,11.3269,1068700.0
2008-12-12 11:45:00,14.51,14.56,14.45,14.47,1385600.0,11.3269,11.366,11.2801,11.2957,1385600.0
2008-12-12 11:50:00,14.48,14.5,14.43,14.48,1055500.0,11.3035,11.3191,11.2645,11.3035,1055500.0
2008-12-12 11:55:00,14.48,14.48,14.4,14.46,621100.0,11.3035,11.3035,11.2411,11.2879,621100.0
2008-12-12 12:00:00,14.46,14.53,14.45,14.52,949000.0,11.2879,11.3425,11.2801,11.3347,949000.0
2008-12-12 12:05:00,14.52,14.59,14.51,14.52,922000.0,11.3347,11.3894,11.3269,11.3347,922000.0
2008-12-12 12:10:00,14.52,14.57,14.42,14.42,978800.0,11.3347,11.3738,11.2567,11.2567,978800.0
2008-12-12 12:15:00,14.43,14.44,14.36,14.44,794500.0,11.2645,11.2723,11.2098,11.2723,794500.0
2008-12-12 12:20:00,14.44,14.56,14.43,14.51,886000.0,11.2723,11.366,11.2645,11.3269,886000.0
2008-12-12 12:25:00,14.51,14.51,14.47,14.49,807300.0,11.3269,11.3269,11.2957,11.3113,807300.0
2008-12-12 12:30:00,14.48,14.59,14.43,14.59,709100.0,11.3035,11.3894,11.2645,11.3894,709100.0
2008-12-12 12:35:00,14.58,14.74,14.57,14.72,1580200.0,11.3816,11.5065,11.3738,11.4909,1580200.0
2008-12-12 12:40:00,14.72,14.78,14.7,14.71,1385900.0,11.4909,11.5377,11.4753,11.4831,1385900.0
2008-12-12 12:45:00,14.72,14.79,14.66,14.71,1100700.0,11.4909,11.5455,11.444,11.4831,1100700.0
2008-12-12 12:50:00,14.71,14.97,14.7,14.97,1113400.0,11.4831,11.686,11.4753,11.686,1113400.0
2008-12-12 12:55:00,14.97,15.04,14.92,14.98,1344000.0,11.686,11.7407,11.647,11.6938,1344000.0
2008-12-12 13:00:00,14.98,15.06,14.94,14.97,999200.0,11.6938,11.7563,11.6626,11.686,999200.0
2008-12-12 13:05:00,14.98,14.99,14.51,14.96,2049000.0,11.6938,11.7016,11.3269,11.6782,2049000.0
2008-12-12 13:10:00,14.95,14.97,14.83,14.85,842600.0,11.6704,11.686,11.5767,11.5923,842600.0
2008-12-12 13:15:00,14.85,14.91,14.79,14.83,868700.0,11.5923,11.6392,11.5455,11.5767,868700.0
2008-12-12 13:20:00,14.82,14.9,14.8,14.88,549800.0,11.5689,11.6314,11.5533,11.6158,549800.0
2008-12-12 13:25:00,14.88,14.89,14.67,14.73,1114300.0,11.6158,11.6236,11.4518,11.4987,1114300.0
2008-12-12 13:30:00,14.74,14.82,14.72,14.77,817600.0,11.5065,11.5689,11.4909,11.5299,817600.0
2008-12-12 13:35:00,14.77,14.78,14.59,14.63,1185900.0,11.5299,11.5377,11.3894,11.4206,1185900.0
2008-12-12 13:40:00,14.63,14.63,14.52,14.58,777700.0,11.4206,11.4206,11.3347,11.3816,777700.0
2008-12-12 13:45:00,14.58,14.67,14.56,14.56,681700.0,11.3816,11.4518,11.366,11.366,681700.0
2008-12-12 13:50:00,14.57,14.61,14.49,14.59,919900.0,11.3738,11.405,11.3113,11.3894,919900.0
2008-12-12 13:55:00,14.59,14.66,14.57,14.57,809100.0,11.3894,11.444,11.3738,11.3738,809100.0
2008-12-12 14:00:00,14.56,14.82,14.56,14.82,843000.0,11.366,11.5689,11.366,11.5689,843000.0
2008-12-12 14:05:00,14.82,14.84,14.71,14.75,927300.0,11.5689,11.5845,11.4831,11.5143,927300.0
2008-12-12 14:10:00,14.75,14.84,14.74,14.76,774900.0,11.5143,11.5845,11.5065,11.5221,774900.0
2008-12-12 14:15:00,14.77,14.83,14.57,14.61,1008800.0,11.5299,11.5767,11.3738,11.405,1008800.0
2008-12-12 14:20:00,14.61,14.64,14.51,14.61,1135100.0,11.405,11.4284,11.3269,11.405,1135100.0
2008-12-12 14:25:00,14.61,14.66,14.46,14.5,1212900.0,11.405,11.444,11.2879,11.3191,1212900.0
2008-12-12 14:30:00,14.5,14.5,14.32,14.35,1446500.0,11.3191,11.3191,11.1786,11.202,1446500.0
2008-12-12 14:35:00,14.35,14.65,14.33,14.57,1554400.0,11.202,11.4362,11.1864,11.3738,1554400.0
2008-12-12 14:40:00,14.56,14.69,14.52,14.65,1361100.0,11.366,11.4674,11.3347,11.4362,1361100.0
2008-12-12 14:45:00,14.66,14.69,14.53,14.65,1188400.0,11.444,11.4674,11.3425,11.4362,1188400.0
2008-12-12 14:50:00,14.65,14.95,14.65,14.87,2060500.0,11.4362,11.6704,11.4362,11.608,2060500.0
2008-12-12 14:55:00,14.87,14.98,14.82,14.92,1481900.0,11.608,11.6938,11.5689,11.647,1481900.0
2008-12-12 15:00:00,14.92,15.09,14.91,14.98,1955400.0,11.647,11.7797,11.6392,11.6938,1955400.0
2008-12-12 15:05:00,14.98,15.04,14.82,14.9,1421500.0,11.6938,11.7407,11.5689,11.6314,1421500.0
2008-12-12 15:10:00,14.9,14.92,14.79,14.92,1146700.0,11.6314,11.647,11.5455,11.647,1146700.0
2008-12-12 15:15:00,14.92,15.03,14.82,14.83,1807500.0,11.647,11.7329,11.5689,11.5767,1807500.0
2008-12-12 15:20:00,14.84,14.99,14.82,14.85,1512900.0,11.5845,11.7016,11.5689,11.5923,1512900.0
2008-12-12 15:25:00,14.85,14.91,14.76,14.84,1337200.0,11.5923,11.6392,11.5221,11.5845,1337200.0
2008-12-12 15:30:00,14.84,14.86,14.58,14.7,2114700.0,11.5845,11.6002,11.3816,11.4753,2114700.0
2008-12-12 15:35:00,14.69,14.86,14.61,14.8,1932900.0,11.4674,11.6002,11.405,11.5533,1932900.0
2008-12-12 15:40:00,14.81,14.86,14.74,14.78,1836900.0,11.5611,11.6002,11.5065,11.5377,1836900.0
2008-12-12 15:45:00,14.79,14.8,14.63,14.75,1420900.0,11.5455,11.5533,11.4206,11.5143,1420900.0
2008-12-12 15:50:00,14.76,14.89,14.66,14.81,1900800.0,11.5221,11.6236,11.444,11.5611,1900800.0
2008-12-12 15:55:00,14.8,15.0,14.66,14.98,4865300.0,11.5533,11.7094,11.444,11.6938,4865300.0
2008-12-15 09:30:00,15.06,15.1,14.75,14.76,1817900.0,11.7563,11.7875,11.5143,11.5221,1817900.0
2008-12-15 09:35:00,14.76,14.77,14.52,14.54,1810100.0,11.5221,11.5299,11.3347,11.3504,1810100.0
2008-12-15 09:40:00,14.54,14.68,14.43,14.56,1321100.0,11.3504,11.4596,11.2645,11.366,1321100.0
2008-12-15 09:45:00,14.55,14.56,14.38,14.51,1778900.0,11.3582,11.366,11.2255,11.3269,1778900.0
2008-12-15 09:50:00,14.51,14.51,14.35,14.36,1087700.0,11.3269,11.3269,11.202,11.2098,1087700.0
2008-12-15 09:55:00,14.37,14.49,14.35,14.37,805400.0,11.2176,11.3113,11.202,11.2176,805400.0
2008-12-15 10:00:00,14.38,14.42,14.28,14.33,1009700.0,11.2255,11.2567,11.1474,11.1864,1009700.0
2008-12-15 10:05:00,14.33,14.41,14.3,14.33,920700.0,11.1864,11.2489,11.163,11.1864,920700.0
2008-12-15 10:10:00,14.33,14.43,14.3,14.36,736800.0,11.1864,11.2645,11.163,11.2098,736800.0
2008-12-15 10:15:00,14.37,14.39,14.31,14.32,758600.0,11.2176,11.2333,11.1708,11.1786,758600.0
2008-12-15 10:20:00,14.32,14.33,14.2,14.22,1143500.0,11.1786,11.1864,11.0849,11.1005,1143500.0
2008-12-15 10:25:00,14.22,14.25,14.18,14.23,1010500.0,11.1005,11.124,11.0693,11.1084,1010500.0
2008-12-15 10:30:00,14.22,14.36,14.21,14.32,1159400.0,11.1005,11.2098,11.0927,11.1786,1159400.0
2008-12-15 10:35:00,14.32,14.37,14.24,14.36,1237000.0,11.1786,11.2176,11.1162,11.2098,1237000.0
2008-12-15 10:40:00,14.35,14.38,14.31,14.31,579100.0,11.202,11.2255,11.1708,11.1708,579100.0
2008-12-15 10:45:00,14.3,14.35,14.22,14.24,914300.0,11.163,11.202,11.1005,11.1162,914300.0
2008-12-15 10:50:00,14.25,14.28,14.21,14.23,611300.0,11.124,11.1474,11.0927,11.1084,611300.0
2008-12-15 10:55:00,14.23,14.27,14.2,14.22,625500.0,11.1084,11.1396,11.0849,11.1005,625500.0
2008-12-15 11:00:00,14.22,14.25,14.18,14.21,692100.0,11.1005,11.124,11.0693,11.0927,692100.0
2008-12-15 11:05:00,14.21,14.23,14.15,14.23,1021700.0,11.0927,11.1084,11.0459,11.1084,1021700.0
2008-12-15 11:10:00,14.22,14.25,14.16,14.25,1111200.0,11.1005,11.124,11.0537,11.124,1111200.0
2008-12-15 11:15:00,14.25,14.29,14.19,14.19,709900.0,11.124,11.1552,11.0771,11.0771,709900.0
2008-12-15 11:20:00,14.19,14.29,14.19,14.25,819700.0,11.0771,11.1552,11.0771,11.124,819700.0
2008-12-15 11:25:00,14.25,14.28,14.22,14.22,517900.0,11.124,11.1474,11.1005,11.1005,517900.0
2008-12-15 11:30:00,14.22,14.27,14.18,14.18,640600.0,11.1005,11.1396,11.0693,11.0693,640600.0
2008-12-15 11:35:00,14.19,14.23,14.16,14.21,786000.0,11.0771,11.1084,11.0537,11.0927,786000.0
2008-12-15 11:40:00,14.2,14.23,14.16,14.2,781600.0,11.0849,11.1084,11.0537,11.0849,781600.0
2008-12-15 11:45:00,14.19,14.2,14.13,14.16,964700.0,11.0771,11.0849,11.0303,11.0537,964700.0
2008-12-15 11:50:00,14.16,14.22,14.14,14.21,937300.0,11.0537,11.1005,11.0381,11.0927,937300.0
2008-12-15 11:55:00,14.21,14.24,14.2,14.21,426900.0,11.0927,11.1162,11.0849,11.0927,426900.0
2008-12-15 12:00:00,14.21,14.22,14.17,14.18,534900.0,11.0927,11.1005,11.0615,11.0693,534900.0
2008-12-15 12:05:00,14.18,14.27,14.18,14.25,454200.0,11.0693,11.1396,11.0693,11.124,454200.0
2008-12-15 12:10:00,14.25,14.32,14.25,14.26,531500.0,11.124,11.1786,11.124,11.1318,531500.0
2008-12-15 12:15:00,14.27,14.3,14.21,14.26,526500.0,11.1396,11.163,11.0927,11.1318,526500.0
2008-12-15 12:20:00,14.26,14.33,14.25,14.33,638600.0,11.1318,11.1864,11.124,11.1864,638600.0
2008-12-15 12:25:00,14.33,14.36,14.29,14.34,784000.0,11.1864,11.2098,11.1552,11.1942,784000.0
2008-12-15 12:30:00,14.35,14.39,14.28,14.28,501900.0,11.202,11.2333,11.1474,11.1474,501900.0
2008-12-15 12:35:00,14.28,14.3,14.23,14.24,497800.0,11.1474,11.163,11.1084,11.1162,497800.0
2008-12-15 12:40:00,14.25,14.27,14.21,14.22,447300.0,11.124,11.1396,11.0927,11.1005,447300.0
2008-12-15 12:45:00,14.22,14.25,14.19,14.19,494500.0,11.1005,11.124,11.0771,11.0771,494500.0
2008-12-15 12:50:00,14.2,14.2,14.17,14.2,473700.0,11.0849,11.0849,11.0615,11.0849,473700.0
2008-12-15 12:55:00,14.2,14.22,14.17,14.19,580200.0,11.0849,11.1005,11.0615,11.0771,580200.0
2008-12-15 13:00:00,14.19,14.2,14.15,14.16,614300.0,11.0771,11.0849,11.0459,11.0537,614300.0
2008-12-15 13:05:00,14.16,14.18,14.11,14.11,642300.0,11.0537,11.0693,11.0147,11.0147,642300.0
2008-12-15 13:10:00,14.12,14.19,14.11,14.19,447900.0,11.0225,11.0771,11.0147,11.0771,447900.0
2008-12-15 13:15:00,14.18,14.19,14.16,14.16,304500.0,11.0693,11.0771,11.0537,11.0537,304500.0
2008-12-15 13:20:00,14.16,14.22,14.16,14.17,626000.0,11.0537,11.1005,11.0537,11.0615,626000.0
2008-12-15 13:25:00,14.17,14.22,14.15,14.17,690400.0,11.0615,11.1005,11.0459,11.0615,690400.0
2008-12-15 13:30:00,14.17,14.22,14.15,14.22,533800.0,11.0615,11.1005,11.0459,11.1005,533800.0
2008-12-15 13:35:00,14.21,14.25,14.18,14.19,796900.0,11.0927,11.124,11.0693,11.0771,796900.0
2008-12-15 13:40:00,14.19,14.23,14.17,14.18,501700.0,11.0771,11.1084,11.0615,11.0693,501700.0
2008-12-15 13:45:00,14.18,14.21,14.15,14.18,620400.0,11.0693,11.0927,11.0459,11.0693,620400.0
2008-12-15 13:50:00,14.18,14.2,14.15,14.2,724400.0,11.0693,11.0849,11.0459,11.0849,724400.0
2008-12-15 13:55:00,14.2,14.21,14.14,14.16,1277000.0,11.0849,11.0927,11.0381,11.0537,1277000.0
2008-12-15 14:00:00,14.16,14.24,14.14,14.2,578100.0,11.0537,11.1162,11.0381,11.0849,578100.0
2008-12-15 14:05:00,14.2,14.21,14.18,14.2,263700.0,11.0849,11.0927,11.0693,11.0849,263700.0
2008-12-15 14:10:00,14.21,14.21,14.11,14.12,683600.0,11.0927,11.0927,11.0147,11.0225,683600.0
2008-12-15 14:15:00,14.13,14.18,14.12,14.18,948200.0,11.0303,11.0693,11.0225,11.0693,948200.0
2008-12-15 14:20:00,14.18,14.22,14.16,14.18,494300.0,11.0693,11.1005,11.0537,11.0693,494300.0
2008-12-15 14:25:00,14.18,14.23,14.15,14.15,474400.0,11.0693,11.1084,11.0459,11.0459,474400.0
2008-12-15 14:30:00,14.15,14.18,14.13,14.16,809100.0,11.0459,11.0693,11.0303,11.0537,809100.0
2008-12-15 14:35:00,14.16,14.17,14.09,14.11,1016300.0,11.0537,11.0615,10.9991,11.0147,1016300.0
2008-12-15 14:40:00,14.11,14.14,14.06,14.06,930700.0,11.0147,11.0381,10.9756,10.9756,930700.0
2008-12-15 14:45:00,14.06,14.08,14.01,14.03,1502900.0,10.9756,10.9913,10.9366,10.9522,1502900.0
2008-12-15 14:50:00,14.03,14.04,13.96,14.0,2026300.0,10.9522,10.96,10.8976,10.9288,2026300.0
2008-12-15 14:55:00,14.0,14.02,13.95,13.96,1247500.0,10.9288,10.9444,10.8898,10.8976,1247500.0
2008-12-15 15:00:00,13.96,13.99,13.95,13.96,948900.0,10.8976,10.921,10.8898,10.8976,948900.0
2008-12-15 15:05:00,13.96,13.98,13.9,13.94,1105900.0,10.8976,10.9132,10.8507,10.882,1105900.0
2008-12-15 15:10:00,13.94,14.0,13.9,13.98,2160800.0,10.882,10.9288,10.8507,10.9132,2160800.0
2008-12-15 15:15:00,13.98,14.02,13.92,13.94,1654700.0,10.9132,10.9444,10.8664,10.882,1654700.0
2008-12-15 15:20:00,13.94,14.0,13.93,13.98,851100.0,10.882,10.9288,10.8742,10.9132,851100.0
2008-12-15 15:25:00,13.98,14.0,13.93,13.97,1362800.0,10.9132,10.9288,10.8742,10.9054,1362800.0
2008-12-15 15:30:00,13.97,14.0,13.9,14.0,1670000.0,10.9054,10.9288,10.8507,10.9288,1670000.0
2008-12-15 15:35:00,14.0,14.19,13.91,14.06,3221200.0,10.9288,11.0771,10.8586,10.9756,3221200.0
2008-12-15 15:40:00,14.06,14.18,14.03,14.14,2419000.0,10.9756,11.0693,10.9522,11.0381,2419000.0
2008-12-15 15:45:00,14.14,14.27,14.13,14.24,2424300.0,11.0381,11.1396,11.0303,11.1162,2424300.0
2008-12-15 15:50:00,14.24,14.24,14.1,14.18,2225000.0,11.1162,11.1162,11.0069,11.0693,2225000.0
2008-12-15 15:55:00,14.18,14.25,14.1,14.13,2956700.0,11.0693,11.124,11.0069,11.0303,2956700.0
2008-12-16 09:30:00,14.17,14.51,14.09,14.36,2718400.0,11.0615,11.3269,10.9991,11.2098,2718400.0
2008-12-16 09:35:00,14.36,14.52,14.32,14.37,2566700.0,11.2098,11.3347,11.1786,11.2176,2566700.0
2008-12-16 09:40:00,14.36,14.39,13.94,13.96,3449900.0,11.2098,11.2333,10.882,10.8976,3449900.0
2008-12-16 09:45:00,13.96,14.06,13.82,13.91,3329500.0,10.8976,10.9756,10.7883,10.8586,3329500.0
2008-12-16 09:50:00,13.91,14.04,13.85,13.94,2505900.0,10.8586,10.96,10.8117,10.882,2505900.0
2008-12-16 09:55:00,13.95,14.02,13.77,13.81,2954200.0,10.8898,10.9444,10.7493,10.7805,2954200.0
2008-12-16 10:00:00,13.81,13.83,13.6,13.79,3831600.0,10.7805,10.7961,10.6166,10.7649,3831600.0
2008-12-16 10:05:00,13.79,13.88,13.69,13.86,2672600.0,10.7649,10.8351,10.6868,10.8195,2672600.0
2008-12-16 10:10:00,13.87,13.88,13.73,13.78,2149900.0,10.8273,10.8351,10.718,10.7571,2149900.0
2008-12-16 10:15:00,13.78,13.79,13.51,13.54,2973100.0,10.7571,10.7649,10.5463,10.5697,2973100.0
2008-12-16 10:20:00,13.55,13.64,13.52,13.56,2232300.0,10.5775,10.6478,10.5541,10.5853,2232300.0
2008-12-16 10:25:00,13.56,13.7,13.55,13.6,1951300.0,10.5853,10.6946,10.5775,10.6166,1951300.0
2008-12-16 10:30:00,13.61,13.74,13.6,13.66,1704400.0,10.6244,10.7258,10.6166,10.6634,1704400.0
2008-12-16 10:35:00,13.68,13.73,13.64,13.67,1424800.0,10.679,10.718,10.6478,10.6712,1424800.0
2008-12-16 10:40:00,13.66,13.69,13.61,13.69,1165600.0,10.6634,10.6868,10.6244,10.6868,1165600.0
2008-12-16 10:45:00,13.69,13.69,13.58,13.62,1614000.0,10.6868,10.6868,10.6009,10.6322,1614000.0
2008-12-16 10:50:00,13.62,13.8,13.61,13.75,2054800.0,10.6322,10.7727,10.6244,10.7337,2054800.0
2008-12-16 10:55:00,13.76,13.79,13.73,13.77,848700.0,10.7415,10.7649,10.718,10.7493,848700.0
2008-12-16 11:00:00,13.77,13.96,13.74,13.96,1656000.0,10.7493,10.8976,10.7258,10.8976,1656000.0
2008-12-16 11:05:00,13.95,14.01,13.86,13.91,2903700.0,10.8898,10.9366,10.8195,10.8586,2903700.0
2008-12-16 11:10:00,13.91,13.92,13.85,13.86,1217600.0,10.8586,10.8664,10.8117,10.8195,1217600.0
2008-12-16 11:15:00,13.86,13.88,13.78,13.84,1734900.0,10.8195,10.8351,10.7571,10.8039,1734900.0
2008-12-16 11:20:00,13.85,13.86,13.8,13.83,831100.0,10.8117,10.8195,10.7727,10.7961,831100.0
2008-12-16 11:25:00,13.83,13.85,13.8,13.84,807500.0,10.7961,10.8117,10.7727,10.8039,807500.0
2008-12-16 11:30:00,13.84,13.87,13.81,13.84,1529900.0,10.8039,10.8273,10.7805,10.8039,1529900.0
2008-12-16 11:35:00,13.84,13.86,13.8,13.84,1559900.0,10.8039,10.8195,10.7727,10.8039,1559900.0
2008-12-16 11:40:00,13.84,13.86,13.81,13.85,689500.0,10.8039,10.8195,10.7805,10.8117,689500.0
2008-12-16 11:45:00,13.85,13.85,13.82,13.85,663300.0,10.8117,10.8117,10.7883,10.8117,663300.0
2008-12-16 11:50:00,13.85,13.86,13.82,13.84,996800.0,10.8117,10.8195,10.7883,10.8039,996800.0
2008-12-16 11:55:00,13.85,13.88,13.84,13.85,1037200.0,10.8117,10.8351,10.8039,10.8117,1037200.0
2008-12-16 12:00:00,13.84,13.85,13.78,13.82,1021200.0,10.8039,10.8117,10.7571,10.7883,1021200.0
2008-12-16 12:05:00,13.82,13.85,13.8,13.83,720100.0,10.7883,10.8117,10.7727,10.7961,720100.0
2008-12-16 12:10:00,13.84,13.85,13.81,13.84,562500.0,10.8039,10.8117,10.7805,10.8039,562500.0
2008-12-16 12:15:00,13.84,13.85,13.82,13.84,836100.0,10.8039,10.8117,10.7883,10.8039,836100.0
2008-12-16 12:20:00,13.83,13.91,13.83,13.87,1184700.0,10.7961,10.8586,10.7961,10.8273,1184700.0
2008-12-16 12:25:00,13.88,13.88,13.85,13.86,591400.0,10.8351,10.8351,10.8117,10.8195,591400.0
2008-12-16 12:30:00,13.86,14.0,13.85,13.99,1491100.0,10.8195,10.9288,10.8117,10.921,1491100.0
2008-12-16 12:35:00,13.99,13.99,13.91,13.92,994500.0,10.921,10.921,10.8586,10.8664,994500.0
2008-12-16 12:40:00,13.91,13.99,13.91,13.92,1316200.0,10.8586,10.921,10.8586,10.8664,1316200.0
2008-12-16 12:45:00,13.91,13.95,13.86,13.95,1526500.0,10.8586,10.8898,10.8195,10.8898,1526500.0
2008-12-16 12:50:00,13.95,13.97,13.89,13.9,541900.0,10.8898,10.9054,10.8429,10.8507,541900.0
2008-12-16 12:55:00,13.9,13.92,13.85,13.85,1012000.0,10.8507,10.8664,10.8117,10.8117,1012000.0
2008-12-16 13:00:00,13.85,13.88,13.81,13.85,753700.0,10.8117,10.8351,10.7805,10.8117,753700.0
2008-12-16 13:05:00,13.84,13.85,13.82,13.85,573800.0,10.8039,10.8117,10.7883,10.8117,573800.0
2008-12-16 13:10:00,13.85,13.85,13.82,13.83,541200.0,10.8117,10.8117,10.7883,10.7961,541200.0
2008-12-16 13:15:00,13.83,13.83,13.78,13.81,931000.0,10.7961,10.7961,10.7571,10.7805,931000.0
2008-12-16 13:20:00,13.82,13.84,13.77,13.78,688700.0,10.7883,10.8039,10.7493,10.7571,688700.0
2008-12-16 13:25:00,13.78,13.8,13.77,13.8,395400.0,10.7571,10.7727,10.7493,10.7727,395400.0
2008-12-16 13:30:00,13.8,13.8,13.73,13.74,842400.0,10.7727,10.7727,10.718,10.7258,842400.0
2008-12-16 13:35:00,13.74,13.79,13.71,13.76,617100.0,10.7258,10.7649,10.7024,10.7415,617100.0
2008-12-16 13:40:00,13.76,13.8,13.75,13.76,536400.0,10.7415,10.7727,10.7337,10.7415,536400.0
2008-12-16 13:45:00,13.75,13.82,13.75,13.76,927600.0,10.7337,10.7883,10.7337,10.7415,927600.0
2008-12-16 13:50:00,13.76,13.77,13.71,13.75,1227300.0,10.7415,10.7493,10.7024,10.7337,1227300.0
2008-12-16 13:55:00,13.75,13.82,13.74,13.79,1057600.0,10.7337,10.7883,10.7258,10.7649,1057600.0
2008-12-16 14:00:00,13.8,13.8,13.74,13.75,672500.0,10.7727,10.7727,10.7258,10.7337,672500.0
2008-12-16 14:05:00,13.75,13.8,13.74,13.75,1167500.0,10.7337,10.7727,10.7258,10.7337,1167500.0
2008-12-16 14:10:00,13.76,13.84,13.71,13.75,1407000.0,10.7415,10.8039,10.7024,10.7337,1407000.0
2008-12-16 14:15:00,13.74,13.78,13.74,13.75,589100.0,10.7258,10.7571,10.7258,10.7337,589100.0
2008-12-16 14:20:00,13.75,14.01,13.74,13.81,4042900.0,10.7337,10.9366,10.7258,10.7805,4042900.0
2008-12-16 14:25:00,13.81,13.9,13.74,13.86,2621000.0,10.7805,10.8507,10.7258,10.8195,2621000.0
2008-12-16 14:30:00,13.86,14.13,13.71,14.13,4340700.0,10.8195,11.0303,10.7024,11.0303,4340700.0
2008-12-16 14:35:00,14.13,14.35,14.09,14.3,4739200.0,11.0303,11.202,10.9991,11.163,4739200.0
2008-12-16 14:40:00,14.31,14.35,14.12,14.12,3441300.0,11.1708,11.202,11.0225,11.0225,3441300.0
2008-12-16 14:45:00,14.12,14.13,13.93,14.05,3705600.0,11.0225,11.0303,10.8742,10.9678,3705600.0
2008-12-16 14:50:00,14.04,14.4,13.97,14.39,3180900.0,10.96,11.2411,10.9054,11.2333,3180900.0
2008-12-16 14:55:00,14.4,14.55,14.3,14.55,5813400.0,11.2411,11.3582,11.163,11.3582,5813400.0
2008-12-16 15:00:00,14.55,14.75,14.48,14.64,4689400.0,11.3582,11.5143,11.3035,11.4284,4689400.0
2008-12-16 15:05:00,14.64,14.97,14.61,14.94,4740200.0,11.4284,11.686,11.405,11.6626,4740200.0
2008-12-16 15:10:00,14.94,15.14,14.9,15.03,5347900.0,11.6626,11.8187,11.6314,11.7329,5347900.0
2008-12-16 15:15:00,15.03,15.2,14.94,15.06,4222200.0,11.7329,11.8656,11.6626,11.7563,4222200.0
2008-12-16 15:20:00,15.06,15.18,14.95,15.01,3744000.0,11.7563,11.85,11.6704,11.7172,3744000.0
2008-12-16 15:25:00,15.01,15.08,14.86,14.89,3558000.0,11.7172,11.7719,11.6002,11.6236,3558000.0
2008-12-16 15:30:00,14.88,14.97,14.78,14.82,3195800.0,11.6158,11.686,11.5377,11.5689,3195800.0
2008-12-16 15:35:00,14.83,14.99,14.82,14.97,3708600.0,11.5767,11.7016,11.5689,11.686,3708600.0
2008-12-16 15:40:00,14.97,15.04,14.93,15.02,3505100.0,11.686,11.7407,11.6548,11.7251,3505100.0
2008-12-16 15:45:00,15.02,15.1,14.75,14.76,4551400.0,11.7251,11.7875,11.5143,11.5221,4551400.0
2008-12-16 15:50:00,14.76,15.09,14.76,15.06,5119500.0,11.5221,11.7797,11.5221,11.7563,5119500.0
2008-12-16 15:55:00,15.06,15.17,15.04,15.11,8266500.0,11.7563,11.8421,11.7407,11.7953,8266500.0
2008-12-17 09:30:00,14.83,14.89,14.62,14.7,2159200.0,11.5767,11.6236,11.4128,11.4753,2159200.0
2008-12-17 09:35:00,14.7,14.82,14.52,14.81,2857200.0,11.4753,11.5689,11.3347,11.5611,2857200.0
2008-12-17 09:40:00,14.81,14.86,14.68,14.85,1419400.0,11.5611,11.6002,11.4596,11.5923,1419400.0
2008-12-17 09:45:00,14.85,15.02,14.79,15.02,1752400.0,11.5923,11.7251,11.5455,11.7251,1752400.0
2008-12-17 09:50:00,15.01,15.15,14.95,15.09,2029800.0,11.7172,11.8265,11.6704,11.7797,2029800.0
2008-12-17 09:55:00,15.1,15.1,14.9,15.0,1647400.0,11.7875,11.7875,11.6314,11.7094,1647400.0
2008-12-17 10:00:00,15.0,15.06,14.78,14.79,1150200.0,11.7094,11.7563,11.5377,11.5455,1150200.0
2008-12-17 10:05:00,14.79,14.83,14.72,14.78,1789400.0,11.5455,11.5767,11.4909,11.5377,1789400.0
2008-12-17 10:10:00,14.78,14.79,14.61,14.67,1278100.0,11.5377,11.5455,11.405,11.4518,1278100.0
2008-12-17 10:15:00,14.67,14.84,14.65,14.83,1474400.0,11.4518,11.5845,11.4362,11.5767,1474400.0
2008-12-17 10:20:00,14.82,14.83,14.68,14.69,1096200.0,11.5689,11.5767,11.4596,11.4674,1096200.0
2008-12-17 10:25:00,14.68,14.76,14.63,14.7,1185400.0,11.4596,11.5221,11.4206,11.4753,1185400.0
2008-12-17 10:30:00,14.71,14.82,14.66,14.75,1103000.0,11.4831,11.5689,11.444,11.5143,1103000.0
2008-12-17 10:35:00,14.74,14.8,14.73,14.8,909800.0,11.5065,11.5533,11.4987,11.5533,909800.0
2008-12-17 10:40:00,14.8,14.82,14.72,14.77,1266600.0,11.5533,11.5689,11.4909,11.5299,1266600.0
2008-12-17 10:45:00,14.77,14.8,14.7,14.7,1109000.0,11.5299,11.5533,11.4753,11.4753,1109000.0
2008-12-17 10:50:00,14.7,14.79,14.68,14.71,932400.0,11.4753,11.5455,11.4596,11.4831,932400.0
2008-12-17 10:55:00,14.7,14.78,14.69,14.76,919600.0,11.4753,11.5377,11.4674,11.5221,919600.0
2008-12-17 11:00:00,14.77,14.8,14.7,14.73,1295800.0,11.5299,11.5533,11.4753,11.4987,1295800.0
2008-12-17 11:05:00,14.72,14.74,14.67,14.69,1189600.0,11.4909,11.5065,11.4518,11.4674,1189600.0
2008-12-17 11:10:00,14.69,14.72,14.64,14.72,949700.0,11.4674,11.4909,11.4284,11.4909,949700.0
2008-12-17 11:15:00,14.71,14.72,14.64,14.67,1083200.0,11.4831,11.4909,11.4284,11.4518,1083200.0
2008-12-17 11:20:00,14.67,14.7,14.65,14.66,653100.0,11.4518,11.4753,11.4362,11.444,653100.0
2008-12-17 11:25:00,14.65,14.68,14.5,14.67,711600.0,11.4362,11.4596,11.3191,11.4518,711600.0
2008-12-17 11:30:00,14.66,14.72,14.65,14.65,872700.0,11.444,11.4909,11.4362,11.4362,872700.0
2008-12-17 11:35:00,14.66,14.69,14.6,14.67,1091400.0,11.444,11.4674,11.3972,11.4518,1091400.0
2008-12-17 11:40:00,14.67,14.73,14.64,14.71,650000.0,11.4518,11.4987,11.4284,11.4831,650000.0
2008-12-17 11:45:00,14.7,14.74,14.67,14.68,748100.0,11.4753,11.5065,11.4518,11.4596,748100.0
2008-12-17 11:50:00,14.68,14.72,14.67,14.68,525400.0,11.4596,11.4909,11.4518,11.4596,525400.0
2008-12-17 11:55:00,14.67,14.74,14.67,14.69,764700.0,11.4518,11.5065,11.4518,11.4674,764700.0
2008-12-17 12:00:00,14.7,14.7,14.61,14.62,1133700.0,11.4753,11.4753,11.405,11.4128,1133700.0
2008-12-17 12:05:00,14.62,14.7,14.59,14.69,1115200.0,11.4128,11.4753,11.3894,11.4674,1115200.0
2008-12-17 12:10:00,14.69,14.75,14.68,14.69,943400.0,11.4674,11.5143,11.4596,11.4674,943400.0
2008-12-17 12:15:00,14.69,14.74,14.69,14.72,511000.0,11.4674,11.5065,11.4674,11.4909,511000.0
2008-12-17 12:20:00,14.71,14.77,14.71,14.74,1112600.0,11.4831,11.5299,11.4831,11.5065,1112600.0
2008-12-17 12:25:00,14.73,14.87,14.73,14.8,1645600.0,11.4987,11.608,11.4987,11.5533,1645600.0
2008-12-17 12:30:00,14.8,14.85,14.74,14.75,1262500.0,11.5533,11.5923,11.5065,11.5143,1262500.0
2008-12-17 12:35:00,14.74,14.82,14.73,14.8,495400.0,11.5065,11.5689,11.4987,11.5533,495400.0
2008-12-17 12:40:00,14.8,14.84,14.77,14.79,508100.0,11.5533,11.5845,11.5299,11.5455,508100.0
2008-12-17 12:45:00,14.79,14.82,14.75,14.8,535400.0,11.5455,11.5689,11.5143,11.5533,535400.0
2008-12-17 12:50:00,14.8,14.94,14.79,14.94,1001300.0,11.5533,11.6626,11.5455,11.6626,1001300.0
2008-12-17 12:55:00,14.94,14.97,14.86,14.88,1041000.0,11.6626,11.686,11.6002,11.6158,1041000.0
2008-12-17 13:00:00,14.87,14.89,14.82,14.85,657700.0,11.608,11.6236,11.5689,11.5923,657700.0
2008-12-17 13:05:00,14.85,14.88,14.82,14.87,326600.0,11.5923,11.6158,11.5689,11.608,326600.0
2008-12-17 13:10:00,14.88,14.93,14.84,14.87,499200.0,11.6158,11.6548,11.5845,11.608,499200.0
2008-12-17 13:15:00,14.86,14.95,14.86,14.9,405100.0,11.6002,11.6704,11.6002,11.6314,405100.0
2008-12-17 13:20:00,14.89,15.0,14.89,15.0,653000.0,11.6236,11.7094,11.6236,11.7094,653000.0
2008-12-17 13:25:00,15.0,15.03,14.97,14.97,717600.0,11.7094,11.7329,11.686,11.686,717600.0
2008-12-17 13:30:00,14.97,15.07,14.97,15.06,796300.0,11.686,11.7641,11.686,11.7563,796300.0
2008-12-17 13:35:00,15.06,15.15,15.03,15.15,834300.0,11.7563,11.8265,11.7329,11.8265,834300.0
2008-12-17 13:40:00,15.15,15.23,15.1,15.2,1181500.0,11.8265,11.889,11.7875,11.8656,1181500.0
2008-12-17 13:45:00,15.2,15.35,15.16,15.31,1256200.0,11.8656,11.9827,11.8343,11.9514,1256200.0
2008-12-17 13:50:00,15.31,15.34,15.19,15.28,1098600.0,11.9514,11.9749,11.8578,11.928,1098600.0
2008-12-17 13:55:00,15.28,15.3,15.16,15.16,692700.0,11.928,11.9436,11.8343,11.8343,692700.0
2008-12-17 14:00:00,15.16,15.22,15.11,15.16,750600.0,11.8343,11.8812,11.7953,11.8343,750600.0
2008-12-17 14:05:00,15.17,15.31,15.13,15.3,1020700.0,11.8421,11.9514,11.8109,11.9436,1020700.0
2008-12-17 14:10:00,15.29,15.32,15.21,15.27,801200.0,11.9358,11.9592,11.8734,11.9202,801200.0
2008-12-17 14:15:00,15.28,15.39,15.27,15.27,1556100.0,11.928,12.0139,11.9202,11.9202,1556100.0
2008-12-17 14:20:00,15.28,15.31,15.12,15.16,1248200.0,11.928,11.9514,11.8031,11.8343,1248200.0
2008-12-17 14:25:00,15.16,15.18,14.96,15.0,1213900.0,11.8343,11.85,11.6782,11.7094,1213900.0
2008-12-17 14:30:00,14.99,15.09,14.9,14.91,1372200.0,11.7016,11.7797,11.6314,11.6392,1372200.0
2008-12-17 14:35:00,14.9,15.0,14.81,14.9,1504100.0,11.6314,11.7094,11.5611,11.6314,1504100.0
2008-12-17 14:40:00,14.89,14.97,14.86,14.87,886300.0,11.6236,11.686,11.6002,11.608,886300.0
2008-12-17 14:45:00,14.87,14.99,14.81,14.99,1448400.0,11.608,11.7016,11.5611,11.7016,1448400.0
2008-12-17 14:50:00,14.98,15.03,14.88,14.94,725200.0,11.6938,11.7329,11.6158,11.6626,725200.0
2008-12-17 14:55:00,14.94,15.02,14.85,14.96,879500.0,11.6626,11.7251,11.5923,11.6782,879500.0
2008-12-17 15:00:00,14.97,15.04,14.94,15.0,1001100.0,11.686,11.7407,11.6626,11.7094,1001100.0
2008-12-17 15:05:00,15.0,15.07,14.97,15.01,1313800.0,11.7094,11.7641,11.686,11.7172,1313800.0
2008-12-17 15:10:00,15.01,15.07,14.95,15.02,850900.0,11.7172,11.7641,11.6704,11.7251,850900.0
2008-12-17 15:15:00,15.01,15.1,14.99,15.03,917700.0,11.7172,11.7875,11.7016,11.7329,917700.0
2008-12-17 15:20:00,15.04,15.08,14.95,15.02,947400.0,11.7407,11.7719,11.6704,11.7251,947400.0
2008-12-17 15:25:00,15.02,15.05,14.85,14.89,1241400.0,11.7251,11.7485,11.5923,11.6236,1241400.0
2008-12-17 15:30:00,14.89,14.9,14.8,14.82,1411400.0,11.6236,11.6314,11.5533,11.5689,1411400.0
2008-12-17 15:35:00,14.82,14.97,14.81,14.88,1670200.0,11.5689,11.686,11.5611,11.6158,1670200.0
2008-12-17 15:40:00,14.89,15.04,14.89,14.96,1466500.0,11.6236,11.7407,11.6236,11.6782,1466500.0
2008-12-17 15:45:00,14.96,15.03,14.91,15.01,1484800.0,11.6782,11.7329,11.6392,11.7172,1484800.0
2008-12-17 15:50:00,15.02,15.02,14.88,14.92,1630200.0,11.7251,11.7251,11.6158,11.647,1630200.0
2008-12-17 15:55:00,14.92,15.28,14.61,14.63,3884000.0,11.647,11.928,11.405,11.4206,3884000.0
2008-12-18 09:30:00,14.85,14.99,14.78,14.81,1680400.0,11.5923,11.7016,11.5377,11.5611,1680400.0
2008-12-18 09:35:00,14.85,15.03,14.81,15.03,1883300.0,11.5923,11.7329,11.5611,11.7329,1883300.0
2008-12-18 09:40:00,15.03,15.11,14.95,14.96,2357300.0,11.7329,11.7953,11.6704,11.6782,2357300.0
2008-12-18 09:45:00,14.96,14.99,14.62,14.64,2670100.0,11.6782,11.7016,11.4128,11.4284,2670100.0
2008-12-18 09:50:00,14.64,14.78,14.63,14.65,2857600.0,11.4284,11.5377,11.4206,11.4362,2857600.0
2008-12-18 09:55:00,14.65,14.77,14.65,14.72,1510700.0,11.4362,11.5299,11.4362,11.4909,1510700.0
2008-12-18 10:00:00,14.73,14.87,14.71,14.85,2094300.0,11.4987,11.608,11.4831,11.5923,2094300.0
2008-12-18 10:05:00,14.84,14.87,14.77,14.8,819100.0,11.5845,11.608,11.5299,11.5533,819100.0
2008-12-18 10:10:00,14.8,14.85,14.79,14.81,763800.0,11.5533,11.5923,11.5455,11.5611,763800.0
2008-12-18 10:15:00,14.82,14.87,14.75,14.77,824700.0,11.5689,11.608,11.5143,11.5299,824700.0
2008-12-18 10:20:00,14.77,14.81,14.7,14.72,913300.0,11.5299,11.5611,11.4753,11.4909,913300.0
2008-12-18 10:25:00,14.71,14.83,14.7,14.77,1052500.0,11.4831,11.5767,11.4753,11.5299,1052500.0
2008-12-18 10:30:00,14.77,14.86,14.76,14.83,857000.0,11.5299,11.6002,11.5221,11.5767,857000.0
2008-12-18 10:35:00,14.83,14.85,14.77,14.82,795000.0,11.5767,11.5923,11.5299,11.5689,795000.0
2008-12-18 10:40:00,14.82,14.84,14.79,14.84,442100.0,11.5689,11.5845,11.5455,11.5845,442100.0
2008-12-18 10:45:00,14.82,14.83,14.76,14.81,575900.0,11.5689,11.5767,11.5221,11.5611,575900.0
2008-12-18 10:50:00,14.8,14.82,14.76,14.8,700300.0,11.5533,11.5689,11.5221,11.5533,700300.0
2008-12-18 10:55:00,14.8,14.81,14.76,14.81,655000.0,11.5533,11.5611,11.5221,11.5611,655000.0
2008-12-18 11:00:00,14.81,14.83,14.8,14.82,405500.0,11.5611,11.5767,11.5533,11.5689,405500.0
2008-12-18 11:05:00,14.82,14.84,14.81,14.81,640200.0,11.5689,11.5845,11.5611,11.5611,640200.0
2008-12-18 11:10:00,14.81,14.83,14.76,14.76,688000.0,11.5611,11.5767,11.5221,11.5221,688000.0
2008-12-18 11:15:00,14.76,14.8,14.74,14.74,1162600.0,11.5221,11.5533,11.5065,11.5065,1162600.0
2008-12-18 11:20:00,14.75,14.75,14.61,14.62,1304200.0,11.5143,11.5143,11.405,11.4128,1304200.0
2008-12-18 11:25:00,14.61,14.67,14.58,14.67,1287300.0,11.405,11.4518,11.3816,11.4518,1287300.0
2008-12-18 11:30:00,14.67,14.72,14.66,14.7,720900.0,11.4518,11.4909,11.444,11.4753,720900.0
2008-12-18 11:35:00,14.7,14.71,14.65,14.69,747200.0,11.4753,11.4831,11.4362,11.4674,747200.0
2008-12-18 11:40:00,14.69,14.73,14.68,14.73,387300.0,11.4674,11.4987,11.4596,11.4987,387300.0
2008-12-18 11:45:00,14.73,14.78,14.69,14.69,832200.0,11.4987,11.5377,11.4674,11.4674,832200.0
2008-12-18 11:50:00,14.69,14.72,14.68,14.69,700100.0,11.4674,11.4909,11.4596,11.4674,700100.0
2008-12-18 11:55:00,14.69,14.75,14.69,14.74,374300.0,11.4674,11.5143,11.4674,11.5065,374300.0
2008-12-18 12:00:00,14.75,14.75,14.65,14.68,571800.0,11.5143,11.5143,11.4362,11.4596,571800.0
2008-12-18 12:05:00,14.68,14.68,14.58,14.64,725500.0,11.4596,11.4596,11.3816,11.4284,725500.0
2008-12-18 12:10:00,14.64,14.67,14.59,14.66,613100.0,11.4284,11.4518,11.3894,11.444,613100.0
2008-12-18 12:15:00,14.66,14.72,14.63,14.71,473400.0,11.444,11.4909,11.4206,11.4831,473400.0
2008-12-18 12:20:00,14.72,14.73,14.65,14.68,433100.0,11.4909,11.4987,11.4362,11.4596,433100.0
2008-12-18 12:25:00,14.68,14.68,14.61,14.62,646300.0,11.4596,11.4596,11.405,11.4128,646300.0
2008-12-18 12:30:00,14.62,14.68,14.61,14.65,505700.0,11.4128,11.4596,11.405,11.4362,505700.0
2008-12-18 12:35:00,14.65,14.67,14.5,14.52,1203300.0,11.4362,11.4518,11.3191,11.3347,1203300.0
2008-12-18 12:40:00,14.52,14.56,14.47,14.55,1117300.0,11.3347,11.366,11.2957,11.3582,1117300.0
2008-12-18 12:45:00,14.55,14.67,14.54,14.67,658500.0,11.3582,11.4518,11.3504,11.4518,658500.0
2008-12-18 12:50:00,14.67,14.67,14.62,14.65,466600.0,11.4518,11.4518,11.4128,11.4362,466600.0
2008-12-18 12:55:00,14.66,14.74,14.63,14.73,1039200.0,11.444,11.5065,11.4206,11.4987,1039200.0
2008-12-18 13:00:00,14.74,14.76,14.71,14.71,555900.0,11.5065,11.5221,11.4831,11.4831,555900.0
2008-12-18 13:05:00,14.71,14.74,14.67,14.71,463400.0,11.4831,11.5065,11.4518,11.4831,463400.0
2008-12-18 13:10:00,14.71,14.72,14.7,14.72,356300.0,11.4831,11.4909,11.4753,11.4909,356300.0
2008-12-18 13:15:00,14.71,14.79,14.71,14.74,795400.0,11.4831,11.5455,11.4831,11.5065,795400.0
2008-12-18 13:20:00,14.73,14.75,14.67,14.71,439400.0,11.4987,11.5143,11.4518,11.4831,439400.0
2008-12-18 13:25:00,14.72,14.73,14.62,14.65,534000.0,11.4909,11.4987,11.4128,11.4362,534000.0
2008-12-18 13:30:00,14.64,14.72,14.62,14.63,724800.0,11.4284,11.4909,11.4128,11.4206,724800.0
2008-12-18 13:35:00,14.62,14.64,14.55,14.57,926400.0,11.4128,11.4284,11.3582,11.3738,926400.0
2008-12-18 13:40:00,14.58,14.58,14.52,14.54,461200.0,11.3816,11.3816,11.3347,11.3504,461200.0
2008-12-18 13:45:00,14.54,14.56,14.38,14.4,1396100.0,11.3504,11.366,11.2255,11.2411,1396100.0
2008-12-18 13:50:00,14.41,14.43,14.37,14.41,885400.0,11.2489,11.2645,11.2176,11.2489,885400.0
2008-12-18 13:55:00,14.43,14.46,14.4,14.44,612000.0,11.2645,11.2879,11.2411,11.2723,612000.0
2008-12-18 14:00:00,14.44,14.51,14.42,14.48,785800.0,11.2723,11.3269,11.2567,11.3035,785800.0
2008-12-18 14:05:00,14.48,14.54,14.42,14.42,636900.0,11.3035,11.3504,11.2567,11.2567,636900.0
2008-12-18 14:10:00,14.42,14.44,14.36,14.37,825300.0,11.2567,11.2723,11.2098,11.2176,825300.0
2008-12-18 14:15:00,14.37,14.38,14.24,14.24,1238000.0,11.2176,11.2255,11.1162,11.1162,1238000.0
2008-12-18 14:20:00,14.24,14.24,14.02,14.07,1907100.0,11.1162,11.1162,10.9444,10.9835,1907100.0
2008-12-18 14:25:00,14.07,14.22,14.06,14.15,1599000.0,10.9835,11.1005,10.9756,11.0459,1599000.0
2008-12-18 14:30:00,14.15,14.15,14.02,14.06,1410800.0,11.0459,11.0459,10.9444,10.9756,1410800.0
2008-12-18 14:35:00,14.07,14.15,14.05,14.12,1410300.0,10.9835,11.0459,10.9678,11.0225,1410300.0
2008-12-18 14:40:00,14.12,14.15,14.07,14.09,1200800.0,11.0225,11.0459,10.9835,10.9991,1200800.0
2008-12-18 14:45:00,14.1,14.24,14.02,14.21,1429900.0,11.0069,11.1162,10.9444,11.0927,1429900.0
2008-12-18 14:50:00,14.21,14.28,14.16,14.25,1197100.0,11.0927,11.1474,11.0537,11.124,1197100.0
2008-12-18 14:55:00,14.25,14.27,14.12,14.13,1074000.0,11.124,11.1396,11.0225,11.0303,1074000.0
2008-12-18 15:00:00,14.13,14.15,14.07,14.11,1422400.0,11.0303,11.0459,10.9835,11.0147,1422400.0
2008-12-18 15:05:00,14.11,14.16,14.06,14.07,927100.0,11.0147,11.0537,10.9756,10.9835,927100.0
2008-12-18 15:10:00,14.07,14.08,13.93,13.97,2460200.0,10.9835,10.9913,10.8742,10.9054,2460200.0
2008-12-18 15:15:00,13.97,14.05,13.96,14.03,1379400.0,10.9054,10.9678,10.8976,10.9522,1379400.0
2008-12-18 15:20:00,14.02,14.03,13.91,13.99,3477800.0,10.9444,10.9522,10.8586,10.921,3477800.0
2008-12-18 15:25:00,13.99,14.09,13.94,14.04,2104100.0,10.921,10.9991,10.882,10.96,2104100.0
2008-12-18 15:30:00,14.03,14.11,13.97,14.01,1944500.0,10.9522,11.0147,10.9054,10.9366,1944500.0
2008-12-18 15:35:00,14.01,14.16,14.0,14.08,1971400.0,10.9366,11.0537,10.9288,10.9913,1971400.0
2008-12-18 15:40:00,14.08,14.13,13.98,13.99,2439000.0,10.9913,11.0303,10.9132,10.921,2439000.0
2008-12-18 15:45:00,13.99,14.13,13.98,14.09,1936600.0,10.921,11.0303,10.9132,10.9991,1936600.0
2008-12-18 15:50:00,14.08,14.27,14.03,14.04,3253700.0,10.9913,11.1396,10.9522,10.96,3253700.0
2008-12-18 15:55:00,14.03,14.09,13.94,14.0,4713800.0,10.9522,10.9991,10.882,10.9288,4713800.0
2008-12-19 09:30:00,14.07,14.3,14.03,14.18,13420200.0,10.9835,11.163,10.9522,11.0693,13420200.0
2008-12-19 09:35:00,14.18,14.19,13.88,13.88,2192900.0,11.0693,11.0771,10.8351,10.8351,2192900.0
2008-12-19 09:40:00,13.88,13.98,13.8,13.83,1789000.0,10.8351,10.9132,10.7727,10.7961,1789000.0
2008-12-19 09:45:00,13.83,13.88,13.8,13.85,1323800.0,10.7961,10.8351,10.7727,10.8117,1323800.0
2008-12-19 09:50:00,13.86,13.93,13.84,13.92,1463300.0,10.8195,10.8742,10.8039,10.8664,1463300.0
2008-12-19 09:55:00,13.92,13.96,13.86,13.9,972100.0,10.8664,10.8976,10.8195,10.8507,972100.0
2008-12-19 10:00:00,13.91,14.07,13.89,14.06,1415700.0,10.8586,10.9835,10.8429,10.9756,1415700.0
2008-12-19 10:05:00,14.05,14.09,14.01,14.05,1207800.0,10.9678,10.9991,10.9366,10.9678,1207800.0
2008-12-19 10:10:00,14.04,14.2,14.02,14.16,1320900.0,10.96,11.0849,10.9444,11.0537,1320900.0
2008-12-19 10:15:00,14.16,14.2,14.15,14.17,1351300.0,11.0537,11.0849,11.0459,11.0615,1351300.0
2008-12-19 10:20:00,14.18,14.2,14.08,14.15,2305000.0,11.0693,11.0849,10.9913,11.0459,2305000.0
2008-12-19 10:25:00,14.14,14.25,14.14,14.22,1891400.0,11.0381,11.124,11.0381,11.1005,1891400.0
2008-12-19 10:30:00,14.22,14.26,14.17,14.19,1360300.0,11.1005,11.1318,11.0615,11.0771,1360300.0
2008-12-19 10:35:00,14.18,14.25,14.14,14.2,1638000.0,11.0693,11.124,11.0381,11.0849,1638000.0
2008-12-19 10:40:00,14.2,14.24,14.17,14.22,1143600.0,11.0849,11.1162,11.0615,11.1005,1143600.0
2008-12-19 10:45:00,14.22,14.25,14.19,14.24,562200.0,11.1005,11.124,11.0771,11.1162,562200.0
2008-12-19 10:50:00,14.24,14.37,14.22,14.34,1348100.0,11.1162,11.2176,11.1005,11.1942,1348100.0
2008-12-19 10:55:00,14.34,14.34,14.2,14.23,859900.0,11.1942,11.1942,11.0849,11.1084,859900.0
2008-12-19 11:00:00,14.22,14.26,14.16,14.19,913000.0,11.1005,11.1318,11.0537,11.0771,913000.0
2008-12-19 11:05:00,14.19,14.19,14.09,14.11,1144000.0,11.0771,11.0771,10.9991,11.0147,1144000.0
2008-12-19 11:10:00,14.11,14.18,14.09,14.09,981800.0,11.0147,11.0693,10.9991,10.9991,981800.0
2008-12-19 11:15:00,14.09,14.09,13.95,13.96,1597600.0,10.9991,10.9991,10.8898,10.8976,1597600.0
2008-12-19 11:20:00,13.96,14.08,13.95,14.08,688800.0,10.8976,10.9913,10.8898,10.9913,688800.0
2008-12-19 11:25:00,14.08,14.08,14.0,14.01,574900.0,10.9913,10.9913,10.9288,10.9366,574900.0
2008-12-19 11:30:00,14.01,14.07,13.98,14.03,657900.0,10.9366,10.9835,10.9132,10.9522,657900.0
2008-12-19 11:35:00,14.04,14.08,14.01,14.02,375700.0,10.96,10.9913,10.9366,10.9444,375700.0
2008-12-19 11:40:00,14.01,14.07,13.99,14.02,932400.0,10.9366,10.9835,10.921,10.9444,932400.0
2008-12-19 11:45:00,14.03,14.04,13.91,13.93,977500.0,10.9522,10.96,10.8586,10.8742,977500.0
2008-12-19 11:50:00,13.93,13.96,13.86,13.88,1120300.0,10.8742,10.8976,10.8195,10.8351,1120300.0
2008-12-19 11:55:00,13.9,13.9,13.72,13.78,1601200.0,10.8507,10.8507,10.7102,10.7571,1601200.0
2008-12-19 12:00:00,13.78,13.88,13.72,13.84,737000.0,10.7571,10.8351,10.7102,10.8039,737000.0
2008-12-19 12:05:00,13.84,13.85,13.74,13.77,745700.0,10.8039,10.8117,10.7258,10.7493,745700.0
2008-12-19 12:10:00,13.77,13.86,13.75,13.85,924100.0,10.7493,10.8195,10.7337,10.8117,924100.0
2008-12-19 12:15:00,13.84,13.9,13.83,13.85,928800.0,10.8039,10.8507,10.7961,10.8117,928800.0
2008-12-19 12:20:00,13.85,13.86,13.78,13.85,436900.0,10.8117,10.8195,10.7571,10.8117,436900.0
2008-12-19 12:25:00,13.85,13.88,13.81,13.87,584800.0,10.8117,10.8351,10.7805,10.8273,584800.0
2008-12-19 12:30:00,13.87,13.94,13.86,13.92,670100.0,10.8273,10.882,10.8195,10.8664,670100.0
2008-12-19 12:35:00,13.93,13.96,13.88,13.88,697400.0,10.8742,10.8976,10.8351,10.8351,697400.0
2008-12-19 12:40:00,13.88,13.95,13.86,13.88,791900.0,10.8351,10.8898,10.8195,10.8351,791900.0
2008-12-19 12:45:00,13.87,13.94,13.86,13.9,595800.0,10.8273,10.882,10.8195,10.8507,595800.0
2008-12-19 12:50:00,13.9,13.93,13.84,13.86,580900.0,10.8507,10.8742,10.8039,10.8195,580900.0
2008-12-19 12:55:00,13.86,13.9,13.84,13.9,362600.0,10.8195,10.8507,10.8039,10.8507,362600.0
2008-12-19 13:00:00,13.89,13.94,13.89,13.93,616700.0,10.8429,10.882,10.8429,10.8742,616700.0
2008-12-19 13:05:00,13.93,13.95,13.92,13.94,372800.0,10.8742,10.8898,10.8664,10.882,372800.0
2008-12-19 13:10:00,13.94,13.99,13.91,13.98,843300.0,10.882,10.921,10.8586,10.9132,843300.0
2008-12-19 13:15:00,13.98,14.01,13.95,13.98,761000.0,10.9132,10.9366,10.8898,10.9132,761000.0
2008-12-19 13:20:00,13.97,14.03,13.96,14.01,709700.0,10.9054,10.9522,10.8976,10.9366,709700.0
2008-12-19 13:25:00,14.01,14.02,13.94,13.98,544500.0,10.9366,10.9444,10.882,10.9132,544500.0
2008-12-19 13:30:00,13.98,14.02,13.97,14.0,686500.0,10.9132,10.9444,10.9054,10.9288,686500.0
2008-12-19 13:35:00,14.0,14.04,13.98,14.04,567600.0,10.9288,10.96,10.9132,10.96,567600.0
2008-12-19 13:40:00,14.05,14.15,14.01,14.13,1175800.0,10.9678,11.0459,10.9366,11.0303,1175800.0
2008-12-19 13:45:00,14.13,14.15,14.04,14.04,668100.0,11.0303,11.0459,10.96,10.96,668100.0
2008-12-19 13:50:00,14.04,14.06,13.88,13.9,1120400.0,10.96,10.9756,10.8351,10.8507,1120400.0
2008-12-19 13:55:00,13.9,13.97,13.9,13.91,523300.0,10.8507,10.9054,10.8507,10.8586,523300.0
2008-12-19 14:00:00,13.91,13.98,13.88,13.97,854600.0,10.8586,10.9132,10.8351,10.9054,854600.0
2008-12-19 14:05:00,13.97,13.97,13.9,13.9,630000.0,10.9054,10.9054,10.8507,10.8507,630000.0
2008-12-19 14:10:00,13.9,13.92,13.82,13.83,1075000.0,10.8507,10.8664,10.7883,10.7961,1075000.0
2008-12-19 14:15:00,13.84,13.91,13.83,13.85,732100.0,10.8039,10.8586,10.7961,10.8117,732100.0
2008-12-19 14:20:00,13.86,13.87,13.82,13.82,765300.0,10.8195,10.8273,10.7883,10.7883,765300.0
2008-12-19 14:25:00,13.82,13.92,13.8,13.91,880700.0,10.7883,10.8664,10.7727,10.8586,880700.0
2008-12-19 14:30:00,13.91,13.93,13.87,13.93,671900.0,10.8586,10.8742,10.8273,10.8742,671900.0
2008-12-19 14:35:00,13.93,13.96,13.86,13.92,734400.0,10.8742,10.8976,10.8195,10.8664,734400.0
2008-12-19 14:40:00,13.92,14.01,13.91,13.97,766600.0,10.8664,10.9366,10.8586,10.9054,766600.0
2008-12-19 14:45:00,13.97,14.03,13.93,13.95,942100.0,10.9054,10.9522,10.8742,10.8898,942100.0
2008-12-19 14:50:00,13.94,13.96,13.87,13.89,902300.0,10.882,10.8976,10.8273,10.8429,902300.0
2008-12-19 14:55:00,13.89,13.93,13.86,13.88,531500.0,10.8429,10.8742,10.8195,10.8351,531500.0
2008-12-19 15:00:00,13.88,13.88,13.82,13.85,877100.0,10.8351,10.8351,10.7883,10.8117,877100.0
2008-12-19 15:05:00,13.85,13.88,13.82,13.83,754800.0,10.8117,10.8351,10.7883,10.7961,754800.0
2008-12-19 15:10:00,13.83,13.84,13.7,13.74,1460000.0,10.7961,10.8039,10.6946,10.7258,1460000.0
2008-12-19 15:15:00,13.74,13.81,13.63,13.67,1498400.0,10.7258,10.7805,10.64,10.6712,1498400.0
2008-12-19 15:20:00,13.67,13.84,13.61,13.83,1761900.0,10.6712,10.8039,10.6244,10.7961,1761900.0
2008-12-19 15:25:00,13.84,13.87,13.75,13.78,1382600.0,10.8039,10.8273,10.7337,10.7571,1382600.0
2008-12-19 15:30:00,13.78,13.79,13.66,13.66,1772400.0,10.7571,10.7649,10.6634,10.6634,1772400.0
2008-12-19 15:35:00,13.66,13.74,13.6,13.67,2595800.0,10.6634,10.7258,10.6166,10.6712,2595800.0
2008-12-19 15:40:00,13.66,13.8,13.66,13.72,1930000.0,10.6634,10.7727,10.6634,10.7102,1930000.0
2008-12-19 15:45:00,13.73,13.89,13.72,13.77,1242900.0,10.718,10.8429,10.7102,10.7493,1242900.0
2008-12-19 15:50:00,13.76,13.85,13.76,13.8,1841200.0,10.7415,10.8117,10.7415,10.7727,1841200.0
2008-12-19 15:55:00,13.8,13.87,13.74,13.8,3730400.0,10.7727,10.8273,10.7258,10.7727,3730400.0
2008-12-22 09:30:00,13.9,14.01,13.7,13.7,1917300.0,10.8507,10.9366,10.6946,10.6946,1917300.0
2008-12-22 09:35:00,13.71,14.0,13.7,13.91,1608400.0,10.7024,10.9288,10.6946,10.8586,1608400.0
2008-12-22 09:40:00,13.9,13.9,13.81,13.85,1296900.0,10.8507,10.8507,10.7805,10.8117,1296900.0
2008-12-22 09:45:00,13.85,13.87,13.79,13.83,1274900.0,10.8117,10.8273,10.7649,10.7961,1274900.0
2008-12-22 09:50:00,13.82,13.85,13.76,13.8,941600.0,10.7883,10.8117,10.7415,10.7727,941600.0
2008-12-22 09:55:00,13.8,13.82,13.72,13.73,721300.0,10.7727,10.7883,10.7102,10.718,721300.0
2008-12-22 10:00:00,13.74,13.78,13.72,13.74,573800.0,10.7258,10.7571,10.7102,10.7258,573800.0
2008-12-22 10:05:00,13.74,13.79,13.65,13.69,874300.0,10.7258,10.7649,10.6556,10.6868,874300.0
2008-12-22 10:10:00,13.68,13.69,13.65,13.67,400600.0,10.679,10.6868,10.6556,10.6712,400600.0
2008-12-22 10:15:00,13.67,13.78,13.66,13.74,784700.0,10.6712,10.7571,10.6634,10.7258,784700.0
2008-12-22 10:20:00,13.75,13.78,13.7,13.73,578900.0,10.7337,10.7571,10.6946,10.718,578900.0
2008-12-22 10:25:00,13.73,13.74,13.69,13.71,426700.0,10.718,10.7258,10.6868,10.7024,426700.0
2008-12-22 10:30:00,13.72,13.78,13.7,13.75,533400.0,10.7102,10.7571,10.6946,10.7337,533400.0
2008-12-22 10:35:00,13.75,13.78,13.74,13.75,471900.0,10.7337,10.7571,10.7258,10.7337,471900.0
2008-12-22 10:40:00,13.74,13.81,13.74,13.8,776100.0,10.7258,10.7805,10.7258,10.7727,776100.0
2008-12-22 10:45:00,13.79,13.84,13.78,13.83,556700.0,10.7649,10.8039,10.7571,10.7961,556700.0
2008-12-22 10:50:00,13.84,13.87,13.8,13.85,811500.0,10.8039,10.8273,10.7727,10.8117,811500.0
2008-12-22 10:55:00,13.85,13.86,13.8,13.81,499200.0,10.8117,10.8195,10.7727,10.7805,499200.0
2008-12-22 11:00:00,13.81,13.81,13.63,13.66,1270900.0,10.7805,10.7805,10.64,10.6634,1270900.0
2008-12-22 11:05:00,13.66,13.75,13.65,13.74,949400.0,10.6634,10.7337,10.6556,10.7258,949400.0
2008-12-22 11:10:00,13.74,13.79,13.69,13.71,895000.0,10.7258,10.7649,10.6868,10.7024,895000.0
2008-12-22 11:15:00,13.71,13.8,13.7,13.8,812800.0,10.7024,10.7727,10.6946,10.7727,812800.0
2008-12-22 11:20:00,13.8,13.81,13.7,13.73,1103000.0,10.7727,10.7805,10.6946,10.718,1103000.0
2008-12-22 11:25:00,13.72,13.76,13.71,13.74,377800.0,10.7102,10.7415,10.7024,10.7258,377800.0
2008-12-22 11:30:00,13.75,13.77,13.7,13.74,750400.0,10.7337,10.7493,10.6946,10.7258,750400.0
2008-12-22 11:35:00,13.74,13.75,13.68,13.74,464900.0,10.7258,10.7337,10.679,10.7258,464900.0
2008-12-22 11:40:00,13.74,13.76,13.69,13.71,475300.0,10.7258,10.7415,10.6868,10.7024,475300.0
2008-12-22 11:45:00,13.71,13.8,13.68,13.77,450800.0,10.7024,10.7727,10.679,10.7493,450800.0
2008-12-22 11:50:00,13.77,13.79,13.76,13.78,346400.0,10.7493,10.7649,10.7415,10.7571,346400.0
2008-12-22 11:55:00,13.78,13.78,13.73,13.74,381100.0,10.7571,10.7571,10.718,10.7258,381100.0
2008-12-22 12:00:00,13.73,13.75,13.72,13.73,321800.0,10.718,10.7337,10.7102,10.718,321800.0
2008-12-22 12:05:00,13.73,13.77,13.67,13.69,527000.0,10.718,10.7493,10.6712,10.6868,527000.0
2008-12-22 12:10:00,13.7,13.74,13.67,13.73,710200.0,10.6946,10.7258,10.6712,10.718,710200.0
2008-12-22 12:15:00,13.73,13.76,13.69,13.76,372200.0,10.718,10.7415,10.6868,10.7415,372200.0
2008-12-22 12:20:00,13.75,13.76,13.7,13.7,657100.0,10.7337,10.7415,10.6946,10.6946,657100.0
2008-12-22 12:25:00,13.71,13.78,13.7,13.77,713000.0,10.7024,10.7571,10.6946,10.7493,713000.0
2008-12-22 12:30:00,13.76,13.8,13.74,13.77,397400.0,10.7415,10.7727,10.7258,10.7493,397400.0
2008-12-22 12:35:00,13.78,13.78,13.71,13.71,284800.0,10.7571,10.7571,10.7024,10.7024,284800.0
2008-12-22 12:40:00,13.71,13.74,13.7,13.74,467000.0,10.7024,10.7258,10.6946,10.7258,467000.0
2008-12-22 12:45:00,13.74,13.78,13.72,13.75,449700.0,10.7258,10.7571,10.7102,10.7337,449700.0
2008-12-22 12:50:00,13.74,13.82,13.74,13.82,459900.0,10.7258,10.7883,10.7258,10.7883,459900.0
2008-12-22 12:55:00,13.81,13.83,13.73,13.74,569400.0,10.7805,10.7961,10.718,10.7258,569400.0
2008-12-22 13:00:00,13.74,13.79,13.73,13.77,614900.0,10.7258,10.7649,10.718,10.7493,614900.0
2008-12-22 13:05:00,13.77,13.79,13.71,13.73,374700.0,10.7493,10.7649,10.7024,10.718,374700.0
2008-12-22 13:10:00,13.73,13.77,13.7,13.71,610100.0,10.718,10.7493,10.6946,10.7024,610100.0
2008-12-22 13:15:00,13.71,13.75,13.7,13.71,228900.0,10.7024,10.7337,10.6946,10.7024,228900.0
2008-12-22 13:20:00,13.71,13.74,13.7,13.72,350500.0,10.7024,10.7258,10.6946,10.7102,350500.0
2008-12-22 13:25:00,13.72,13.79,13.72,13.74,574700.0,10.7102,10.7649,10.7102,10.7258,574700.0
2008-12-22 13:30:00,13.74,13.76,13.72,13.75,357000.0,10.7258,10.7415,10.7102,10.7337,357000.0
2008-12-22 13:35:00,13.75,13.76,13.69,13.72,348900.0,10.7337,10.7415,10.6868,10.7102,348900.0
2008-12-22 13:40:00,13.72,13.76,13.72,13.73,323200.0,10.7102,10.7415,10.7102,10.718,323200.0
2008-12-22 13:45:00,13.74,13.74,13.65,13.66,498200.0,10.7258,10.7258,10.6556,10.6634,498200.0
2008-12-22 13:50:00,13.66,13.7,13.65,13.68,394900.0,10.6634,10.6946,10.6556,10.679,394900.0
2008-12-22 13:55:00,13.67,13.69,13.61,13.63,638200.0,10.6712,10.6868,10.6244,10.64,638200.0
2008-12-22 14:00:00,13.64,13.67,13.61,13.63,547600.0,10.6478,10.6712,10.6244,10.64,547600.0
2008-12-22 14:05:00,13.63,13.67,13.61,13.62,1480600.0,10.64,10.6712,10.6244,10.6322,1480600.0
2008-12-22 14:10:00,13.62,13.64,13.57,13.58,545100.0,10.6322,10.6478,10.5931,10.6009,545100.0
2008-12-22 14:15:00,13.59,13.63,13.53,13.55,1179500.0,10.6088,10.64,10.5619,10.5775,1179500.0
2008-12-22 14:20:00,13.55,13.56,13.5,13.53,935200.0,10.5775,10.5853,10.5385,10.5619,935200.0
2008-12-22 14:25:00,13.52,13.53,13.42,13.46,1506500.0,10.5541,10.5619,10.476,10.5073,1506500.0
2008-12-22 14:30:00,13.47,13.5,13.45,13.47,995400.0,10.5151,10.5385,10.4995,10.5151,995400.0
2008-12-22 14:35:00,13.46,13.51,13.45,13.46,670300.0,10.5073,10.5463,10.4995,10.5073,670300.0
2008-12-22 14:40:00,13.46,13.5,13.44,13.46,430500.0,10.5073,10.5385,10.4917,10.5073,430500.0
2008-12-22 14:45:00,13.46,13.54,13.43,13.52,803200.0,10.5073,10.5697,10.4839,10.5541,803200.0
2008-12-22 14:50:00,13.52,13.58,13.48,13.54,1346600.0,10.5541,10.6009,10.5229,10.5697,1346600.0
2008-12-22 14:55:00,13.55,13.56,13.38,13.39,1048000.0,10.5775,10.5853,10.4448,10.4526,1048000.0
2008-12-22 15:00:00,13.39,13.44,13.35,13.4,950000.0,10.4526,10.4917,10.4214,10.4604,950000.0
2008-12-22 15:05:00,13.4,13.45,13.4,13.42,935000.0,10.4604,10.4995,10.4604,10.476,935000.0
2008-12-22 15:10:00,13.42,13.5,13.4,13.47,1092800.0,10.476,10.5385,10.4604,10.5151,1092800.0
2008-12-22 15:15:00,13.47,13.48,13.44,13.44,1162500.0,10.5151,10.5229,10.4917,10.4917,1162500.0
2008-12-22 15:20:00,13.44,13.48,13.42,13.42,785000.0,10.4917,10.5229,10.476,10.476,785000.0
2008-12-22 15:25:00,13.42,13.42,13.33,13.37,1670500.0,10.476,10.476,10.4058,10.437,1670500.0
2008-12-22 15:30:00,13.37,13.41,13.33,13.35,1153800.0,10.437,10.4682,10.4058,10.4214,1153800.0
2008-12-22 15:35:00,13.35,13.42,13.26,13.27,2112400.0,10.4214,10.476,10.3511,10.359,2112400.0
2008-12-22 15:40:00,13.27,13.37,13.21,13.25,2607800.0,10.359,10.437,10.3121,10.3433,2607800.0
2008-12-22 15:45:00,13.24,13.38,13.24,13.36,2199200.0,10.3355,10.4448,10.3355,10.4292,2199200.0
2008-12-22 15:50:00,13.37,13.46,13.36,13.42,2541000.0,10.437,10.5073,10.4292,10.476,2541000.0
2008-12-22 15:55:00,13.43,13.5,13.36,13.45,3031200.0,10.4839,10.5385,10.4292,10.4995,3031200.0
2008-12-23 09:30:00,13.43,13.58,13.28,13.3,2217300.0,10.4839,10.6009,10.3668,10.3824,2217300.0
2008-12-23 09:35:00,13.3,13.31,13.05,13.12,1842800.0,10.3824,10.3902,10.1872,10.2419,1842800.0
2008-12-23 09:40:00,13.13,13.14,13.07,13.13,880300.0,10.2497,10.2575,10.2028,10.2497,880300.0
2008-12-23 09:45:00,13.13,13.22,13.1,13.15,894000.0,10.2497,10.3199,10.2262,10.2653,894000.0
2008-12-23 09:50:00,13.15,13.28,13.13,13.23,1178600.0,10.2653,10.3668,10.2497,10.3277,1178600.0
2008-12-23 09:55:00,13.23,13.27,13.16,13.27,940000.0,10.3277,10.359,10.2731,10.359,940000.0
2008-12-23 10:00:00,13.26,13.27,13.12,13.16,906000.0,10.3511,10.359,10.2419,10.2731,906000.0
2008-12-23 10:05:00,13.17,13.22,13.12,13.19,1266700.0,10.2809,10.3199,10.2419,10.2965,1266700.0
2008-12-23 10:10:00,13.19,13.27,13.16,13.22,961400.0,10.2965,10.359,10.2731,10.3199,961400.0
2008-12-23 10:15:00,13.22,13.23,13.15,13.18,744000.0,10.3199,10.3277,10.2653,10.2887,744000.0
2008-12-23 10:20:00,13.18,13.18,13.08,13.08,1283600.0,10.2887,10.2887,10.2106,10.2106,1283600.0
2008-12-23 10:25:00,13.08,13.14,13.05,13.14,1165700.0,10.2106,10.2575,10.1872,10.2575,1165700.0
2008-12-23 10:30:00,13.14,13.25,13.12,13.24,1413800.0,10.2575,10.3433,10.2419,10.3355,1413800.0
2008-12-23 10:35:00,13.23,13.24,13.13,13.18,915400.0,10.3277,10.3355,10.2497,10.2887,915400.0
2008-12-23 10:40:00,13.18,13.19,13.14,13.14,637000.0,10.2887,10.2965,10.2575,10.2575,637000.0
2008-12-23 10:45:00,13.15,13.23,13.14,13.23,730100.0,10.2653,10.3277,10.2575,10.3277,730100.0
2008-12-23 10:50:00,13.23,13.35,13.22,13.29,1824600.0,10.3277,10.4214,10.3199,10.3746,1824600.0
2008-12-23 10:55:00,13.29,13.33,13.26,13.29,1060000.0,10.3746,10.4058,10.3511,10.3746,1060000.0
2008-12-23 11:00:00,13.3,13.33,13.27,13.31,671600.0,10.3824,10.4058,10.359,10.3902,671600.0
2008-12-23 11:05:00,13.32,13.32,13.25,13.26,537500.0,10.398,10.398,10.3433,10.3511,537500.0
2008-12-23 11:10:00,13.26,13.28,13.23,13.27,507300.0,10.3511,10.3668,10.3277,10.359,507300.0
2008-12-23 11:15:00,13.27,13.28,13.17,13.18,717000.0,10.359,10.3668,10.2809,10.2887,717000.0
2008-12-23 11:20:00,13.17,13.27,13.16,13.17,870100.0,10.2809,10.359,10.2731,10.2809,870100.0
2008-12-23 11:25:00,13.17,13.17,13.08,13.1,1072800.0,10.2809,10.2809,10.2106,10.2262,1072800.0
2008-12-23 11:30:00,13.1,13.11,13.06,13.09,700300.0,10.2262,10.2341,10.195,10.2184,700300.0
2008-12-23 11:35:00,13.08,13.11,13.08,13.11,469000.0,10.2106,10.2341,10.2106,10.2341,469000.0
2008-12-23 11:40:00,13.11,13.12,13.03,13.05,926400.0,10.2341,10.2419,10.1716,10.1872,926400.0
2008-12-23 11:45:00,13.05,13.11,13.05,13.08,554000.0,10.1872,10.2341,10.1872,10.2106,554000.0
2008-12-23 11:50:00,13.09,13.09,13.02,13.03,681400.0,10.2184,10.2184,10.1638,10.1716,681400.0
2008-12-23 11:55:00,13.03,13.04,12.96,12.99,1601000.0,10.1716,10.1794,10.117,10.1404,1601000.0
2008-12-23 12:00:00,12.99,13.04,12.92,12.94,1167200.0,10.1404,10.1794,10.0857,10.1013,1167200.0
2008-12-23 12:05:00,12.94,12.98,12.91,12.97,534900.0,10.1013,10.1326,10.0779,10.1248,534900.0
2008-12-23 12:10:00,12.98,13.04,12.94,13.01,740100.0,10.1326,10.1794,10.1013,10.156,740100.0
2008-12-23 12:15:00,13.01,13.01,12.93,13.01,574100.0,10.156,10.156,10.0935,10.156,574100.0
2008-12-23 12:20:00,13.01,13.01,12.94,12.96,491600.0,10.156,10.156,10.1013,10.117,491600.0
2008-12-23 12:25:00,12.97,13.0,12.93,12.98,611600.0,10.1248,10.1482,10.0935,10.1326,611600.0
2008-12-23 12:30:00,12.98,12.99,12.91,12.92,409500.0,10.1326,10.1404,10.0779,10.0857,409500.0
2008-12-23 12:35:00,12.92,12.98,12.91,12.95,834900.0,10.0857,10.1326,10.0779,10.1092,834900.0
2008-12-23 12:40:00,12.95,12.99,12.94,12.95,461800.0,10.1092,10.1404,10.1013,10.1092,461800.0
2008-12-23 12:45:00,12.94,12.99,12.94,12.95,362500.0,10.1013,10.1404,10.1013,10.1092,362500.0
2008-12-23 12:50:00,12.96,12.98,12.95,12.98,392000.0,10.117,10.1326,10.1092,10.1326,392000.0
2008-12-23 12:55:00,12.98,13.0,12.97,12.99,363100.0,10.1326,10.1482,10.1248,10.1404,363100.0
2008-12-23 13:00:00,12.99,13.0,12.97,12.99,502100.0,10.1404,10.1482,10.1248,10.1404,502100.0
2008-12-23 13:05:00,12.99,13.01,12.97,13.01,541100.0,10.1404,10.156,10.1248,10.156,541100.0
2008-12-23 13:10:00,13.01,13.03,12.99,13.01,525500.0,10.156,10.1716,10.1404,10.156,525500.0
2008-12-23 13:15:00,13.01,13.04,13.01,13.02,537600.0,10.156,10.1794,10.156,10.1638,537600.0
2008-12-23 13:20:00,13.02,13.08,13.01,13.06,648500.0,10.1638,10.2106,10.156,10.195,648500.0
2008-12-23 13:25:00,13.07,13.07,13.01,13.02,360700.0,10.2028,10.2028,10.156,10.1638,360700.0
2008-12-23 13:30:00,13.02,13.04,13.0,13.0,284200.0,10.1638,10.1794,10.1482,10.1482,284200.0
2008-12-23 13:35:00,13.0,13.01,12.92,12.93,611700.0,10.1482,10.156,10.0857,10.0935,611700.0
2008-12-23 13:40:00,12.93,12.97,12.92,12.94,749100.0,10.0935,10.1248,10.0857,10.1013,749100.0
2008-12-23 13:45:00,12.95,12.98,12.91,12.93,535300.0,10.1092,10.1326,10.0779,10.0935,535300.0
2008-12-23 13:50:00,12.93,12.97,12.93,12.96,221100.0,10.0935,10.1248,10.0935,10.117,221100.0
2008-12-23 13:55:00,12.96,13.04,12.96,13.0,381000.0,10.117,10.1794,10.117,10.1482,381000.0
2008-12-23 14:00:00,13.0,13.01,12.96,12.98,472200.0,10.1482,10.156,10.117,10.1326,472200.0
2008-12-23 14:05:00,12.97,12.98,12.94,12.94,267800.0,10.1248,10.1326,10.1013,10.1013,267800.0
2008-12-23 14:10:00,12.94,12.97,12.93,12.97,481400.0,10.1013,10.1248,10.0935,10.1248,481400.0
2008-12-23 14:15:00,12.97,13.04,12.95,13.02,583000.0,10.1248,10.1794,10.1092,10.1638,583000.0
2008-12-23 14:20:00,13.02,13.05,13.0,13.05,492100.0,10.1638,10.1872,10.1482,10.1872,492100.0
2008-12-23 14:25:00,13.05,13.06,13.0,13.0,486300.0,10.1872,10.195,10.1482,10.1482,486300.0
2008-12-23 14:30:00,13.0,13.03,12.94,12.97,715100.0,10.1482,10.1716,10.1013,10.1248,715100.0
2008-12-23 14:35:00,12.97,12.97,12.91,12.92,440200.0,10.1248,10.1248,10.0779,10.0857,440200.0
2008-12-23 14:40:00,12.91,12.94,12.9,12.9,710400.0,10.0779,10.1013,10.0701,10.0701,710400.0
2008-12-23 14:45:00,12.9,12.94,12.87,12.94,1022600.0,10.0701,10.1013,10.0467,10.1013,1022600.0
2008-12-23 14:50:00,12.94,12.98,12.9,12.9,527900.0,10.1013,10.1326,10.0701,10.0701,527900.0
2008-12-23 14:55:00,12.9,12.93,12.86,12.88,682800.0,10.0701,10.0935,10.0389,10.0545,682800.0
2008-12-23 15:00:00,12.88,12.92,12.86,12.86,626400.0,10.0545,10.0857,10.0389,10.0389,626400.0
2008-12-23 15:05:00,12.86,12.88,12.81,12.84,871000.0,10.0389,10.0545,9.9999,10.0233,871000.0
2008-12-23 15:10:00,12.84,12.94,12.84,12.93,1300700.0,10.0233,10.1013,10.0233,10.0935,1300700.0
2008-12-23 15:15:00,12.92,12.96,12.9,12.9,656400.0,10.0857,10.117,10.0701,10.0701,656400.0
2008-12-23 15:20:00,12.9,12.94,12.86,12.89,779200.0,10.0701,10.1013,10.0389,10.0623,779200.0
2008-12-23 15:25:00,12.89,12.95,12.87,12.91,727900.0,10.0623,10.1092,10.0467,10.0779,727900.0
2008-12-23 15:30:00,12.9,12.93,12.87,12.89,784500.0,10.0701,10.0935,10.0467,10.0623,784500.0
2008-12-23 15:35:00,12.9,12.9,12.82,12.82,1025200.0,10.0701,10.0701,10.0077,10.0077,1025200.0
2008-12-23 15:40:00,12.82,12.83,12.77,12.78,1656000.0,10.0077,10.0155,9.9686,9.9764,1656000.0
2008-12-23 15:45:00,12.77,12.81,12.77,12.81,1051300.0,9.9686,9.9999,9.9686,9.9999,1051300.0
2008-12-23 15:50:00,12.81,12.82,12.72,12.78,2047700.0,9.9999,10.0077,9.9296,9.9764,2047700.0
2008-12-23 15:55:00,12.78,12.84,12.74,12.76,3002700.0,9.9764,10.0233,9.9452,9.9608,3002700.0
2008-12-24 08:00:00,12.65,12.7,12.5,12.5,31800.0,9.875,9.914,9.7579,9.7579,31800.0
2008-12-24 08:05:00,12.52,12.59,12.51,12.58,16500.0,9.7735,9.8281,9.7657,9.8203,16500.0
2008-12-24 08:10:00,12.55,12.6,12.55,12.6,14900.0,9.7969,9.8359,9.7969,9.8359,14900.0
2008-12-24 08:15:00,12.61,12.65,12.61,12.62,11600.0,9.8437,9.875,9.8437,9.8515,11600.0
2008-12-24 08:20:00,12.62,12.62,12.56,12.56,5400.0,9.8515,9.8515,9.8047,9.8047,5400.0
2008-12-24 08:25:00,12.58,12.6,12.57,12.6,2400.0,9.8203,9.8359,9.8125,9.8359,2400.0
2008-12-24 08:30:00,12.6,12.65,12.6,12.6,13400.0,9.8359,9.875,9.8359,9.8359,13400.0
2008-12-24 08:35:00,12.6,12.65,12.6,12.65,10300.0,9.8359,9.875,9.8359,9.875,10300.0
2008-12-24 08:40:00,12.65,12.65,12.64,12.64,3400.0,9.875,9.875,9.8672,9.8672,3400.0
2008-12-24 08:45:00,12.65,12.7,12.65,12.65,8700.0,9.875,9.914,9.875,9.875,8700.0
2008-12-24 08:50:00,12.69,12.7,12.69,12.7,1100.0,9.9062,9.914,9.9062,9.914,1100.0
2008-12-24 08:55:00,12.7,12.75,12.7,12.75,6400.0,9.914,9.953,9.914,9.953,6400.0
2008-12-24 09:00:00,12.74,12.78,12.71,12.73,10000.0,9.9452,9.9764,9.9218,9.9374,10000.0
2008-12-24 09:05:00,12.74,12.74,12.71,12.73,3800.0,9.9452,9.9452,9.9218,9.9374,3800.0
2008-12-24 09:10:00,12.73,12.79,12.72,12.79,5800.0,9.9374,9.9842,9.9296,9.9842,5800.0
2008-12-24 09:15:00,12.79,12.79,12.72,12.76,9700.0,9.9842,9.9842,9.9296,9.9608,9700.0
2008-12-24 09:20:00,12.75,12.79,12.75,12.79,11200.0,9.953,9.9842,9.953,9.9842,11200.0
2008-12-24 09:25:00,12.77,12.77,12.7,12.74,7600.0,9.9686,9.9686,9.914,9.9452,7600.0
2008-12-24 09:30:00,12.75,12.93,12.74,12.85,1352700.0,9.953,10.0935,9.9452,10.0311,1352700.0
2008-12-24 09:35:00,12.86,12.97,12.83,12.93,1116800.0,10.0389,10.1248,10.0155,10.0935,1116800.0
2008-12-24 09:40:00,12.93,12.93,12.83,12.85,603300.0,10.0935,10.0935,10.0155,10.0311,603300.0
2008-12-24 09:45:00,12.85,12.9,12.85,12.86,468900.0,10.0311,10.0701,10.0311,10.0389,468900.0
2008-12-24 09:50:00,12.86,12.89,12.83,12.84,649300.0,10.0389,10.0623,10.0155,10.0233,649300.0
2008-12-24 09:55:00,12.84,12.84,12.76,12.76,615500.0,10.0233,10.0233,9.9608,9.9608,615500.0
2008-12-24 10:00:00,12.77,12.84,12.75,12.83,1105100.0,9.9686,10.0233,9.953,10.0155,1105100.0
2008-12-24 10:05:00,12.83,12.9,12.81,12.88,895500.0,10.0155,10.0701,9.9999,10.0545,895500.0
2008-12-24 10:10:00,12.88,12.93,12.84,12.92,742500.0,10.0545,10.0935,10.0233,10.0857,742500.0
2008-12-24 10:15:00,12.93,12.94,12.89,12.91,683400.0,10.0935,10.1013,10.0623,10.0779,683400.0
2008-12-24 10:20:00,12.91,13.01,12.91,12.96,1751500.0,10.0779,10.156,10.0779,10.117,1751500.0
2008-12-24 10:25:00,12.96,12.97,12.89,12.94,595300.0,10.117,10.1248,10.0623,10.1013,595300.0
2008-12-24 10:30:00,12.95,12.99,12.93,12.99,584400.0,10.1092,10.1404,10.0935,10.1404,584400.0
2008-12-24 10:35:00,12.99,13.03,12.97,12.97,774500.0,10.1404,10.1716,10.1248,10.1248,774500.0
2008-12-24 10:40:00,12.98,13.04,12.97,13.04,574700.0,10.1326,10.1794,10.1248,10.1794,574700.0
2008-12-24 10:45:00,13.04,13.06,12.99,13.05,631800.0,10.1794,10.195,10.1404,10.1872,631800.0
2008-12-24 10:50:00,13.05,13.15,13.04,13.13,1355500.0,10.1872,10.2653,10.1794,10.2497,1355500.0
2008-12-24 10:55:00,13.13,13.15,13.05,13.12,1181000.0,10.2497,10.2653,10.1872,10.2419,1181000.0
2008-12-24 11:00:00,13.12,13.13,13.08,13.11,598500.0,10.2419,10.2497,10.2106,10.2341,598500.0
2008-12-24 11:05:00,13.11,13.15,13.1,13.11,592000.0,10.2341,10.2653,10.2262,10.2341,592000.0
2008-12-24 11:10:00,13.11,13.15,13.1,13.14,515100.0,10.2341,10.2653,10.2262,10.2575,515100.0
2008-12-24 11:15:00,13.14,13.15,13.09,13.1,725700.0,10.2575,10.2653,10.2184,10.2262,725700.0
2008-12-24 11:20:00,13.11,13.11,13.06,13.09,687800.0,10.2341,10.2341,10.195,10.2184,687800.0
2008-12-24 11:25:00,13.08,13.1,13.05,13.09,579500.0,10.2106,10.2262,10.1872,10.2184,579500.0
2008-12-24 11:30:00,13.1,13.1,13.07,13.09,375700.0,10.2262,10.2262,10.2028,10.2184,375700.0
2008-12-24 11:35:00,13.08,13.13,13.08,13.12,920400.0,10.2106,10.2497,10.2106,10.2419,920400.0
2008-12-24 11:40:00,13.13,13.2,13.12,13.19,730000.0,10.2497,10.3043,10.2419,10.2965,730000.0
2008-12-24 11:45:00,13.19,13.21,13.15,13.2,921600.0,10.2965,10.3121,10.2653,10.3043,921600.0
2008-12-24 11:50:00,13.19,13.27,13.19,13.25,877900.0,10.2965,10.359,10.2965,10.3433,877900.0
2008-12-24 11:55:00,13.24,13.31,13.24,13.28,639100.0,10.3355,10.3902,10.3355,10.3668,639100.0
2008-12-24 12:00:00,13.29,13.34,13.26,13.34,572300.0,10.3746,10.4136,10.3511,10.4136,572300.0
2008-12-24 12:05:00,13.34,13.37,13.31,13.36,656400.0,10.4136,10.437,10.3902,10.4292,656400.0
2008-12-24 12:10:00,13.35,13.39,13.31,13.33,965300.0,10.4214,10.4526,10.3902,10.4058,965300.0
2008-12-24 12:15:00,13.33,13.33,13.24,13.29,806100.0,10.4058,10.4058,10.3355,10.3746,806100.0
2008-12-24 12:20:00,13.29,13.35,13.29,13.33,949100.0,10.3746,10.4214,10.3746,10.4058,949100.0
2008-12-24 12:25:00,13.33,13.38,13.32,13.36,771500.0,10.4058,10.4448,10.398,10.4292,771500.0
2008-12-24 12:30:00,13.37,13.42,13.36,13.37,651500.0,10.437,10.476,10.4292,10.437,651500.0
2008-12-24 12:35:00,13.38,13.49,13.37,13.47,1143600.0,10.4448,10.5307,10.437,10.5151,1143600.0
2008-12-24 12:40:00,13.48,13.5,13.45,13.47,889300.0,10.5229,10.5385,10.4995,10.5151,889300.0
2008-12-24 12:45:00,13.48,13.53,13.46,13.48,1611300.0,10.5229,10.5619,10.5073,10.5229,1611300.0
2008-12-24 12:50:00,13.48,13.51,13.45,13.46,1322400.0,10.5229,10.5463,10.4995,10.5073,1322400.0
2008-12-24 12:55:00,13.46,13.56,13.42,13.54,2170600.0,10.5073,10.5853,10.476,10.5697,2170600.0
2008-12-26 09:30:00,13.66,13.8,13.61,13.7,1362500.0,10.6634,10.7727,10.6244,10.6946,1362500.0
2008-12-26 09:35:00,13.7,13.71,13.53,13.59,1166200.0,10.6946,10.7024,10.5619,10.6088,1166200.0
2008-12-26 09:40:00,13.59,13.6,13.41,13.42,1097500.0,10.6088,10.6166,10.4682,10.476,1097500.0
2008-12-26 09:45:00,13.43,13.55,13.42,13.49,865200.0,10.4839,10.5775,10.476,10.5307,865200.0
2008-12-26 09:50:00,13.49,13.49,13.4,13.45,733200.0,10.5307,10.5307,10.4604,10.4995,733200.0
2008-12-26 09:55:00,13.45,13.53,13.43,13.47,469900.0,10.4995,10.5619,10.4839,10.5151,469900.0
2008-12-26 10:00:00,13.47,13.54,13.45,13.45,616600.0,10.5151,10.5697,10.4995,10.4995,616600.0
2008-12-26 10:05:00,13.45,13.51,13.43,13.5,420700.0,10.4995,10.5463,10.4839,10.5385,420700.0
2008-12-26 10:10:00,13.5,13.56,13.5,13.51,649200.0,10.5385,10.5853,10.5385,10.5463,649200.0
2008-12-26 10:15:00,13.51,13.57,13.51,13.56,570000.0,10.5463,10.5931,10.5463,10.5853,570000.0
2008-12-26 10:20:00,13.55,13.59,13.54,13.54,581700.0,10.5775,10.6088,10.5697,10.5697,581700.0
2008-12-26 10:25:00,13.55,13.55,13.5,13.5,264600.0,10.5775,10.5775,10.5385,10.5385,264600.0
2008-12-26 10:30:00,13.51,13.51,13.46,13.46,248700.0,10.5463,10.5463,10.5073,10.5073,248700.0
2008-12-26 10:35:00,13.46,13.51,13.44,13.48,556000.0,10.5073,10.5463,10.4917,10.5229,556000.0
2008-12-26 10:40:00,13.48,13.54,13.48,13.54,635700.0,10.5229,10.5697,10.5229,10.5697,635700.0
2008-12-26 10:45:00,13.53,13.57,13.47,13.47,957100.0,10.5619,10.5931,10.5151,10.5151,957100.0
2008-12-26 10:50:00,13.47,13.47,13.41,13.45,707200.0,10.5151,10.5151,10.4682,10.4995,707200.0
2008-12-26 10:55:00,13.44,13.46,13.42,13.43,485200.0,10.4917,10.5073,10.476,10.4839,485200.0
2008-12-26 11:00:00,13.43,13.44,13.41,13.43,478000.0,10.4839,10.4917,10.4682,10.4839,478000.0
2008-12-26 11:05:00,13.43,13.43,13.35,13.38,775400.0,10.4839,10.4839,10.4214,10.4448,775400.0
2008-12-26 11:10:00,13.38,13.38,13.36,13.38,325900.0,10.4448,10.4448,10.4292,10.4448,325900.0
2008-12-26 11:15:00,13.37,13.43,13.37,13.43,366300.0,10.437,10.4839,10.437,10.4839,366300.0
2008-12-26 11:20:00,13.42,13.43,13.37,13.38,610300.0,10.476,10.4839,10.437,10.4448,610300.0
2008-12-26 11:25:00,13.38,13.42,13.35,13.41,378200.0,10.4448,10.476,10.4214,10.4682,378200.0
2008-12-26 11:30:00,13.42,13.44,13.39,13.42,702800.0,10.476,10.4917,10.4526,10.476,702800.0
2008-12-26 11:35:00,13.42,13.43,13.31,13.33,507600.0,10.476,10.4839,10.3902,10.4058,507600.0
2008-12-26 11:40:00,13.34,13.35,13.32,13.33,386000.0,10.4136,10.4214,10.398,10.4058,386000.0
2008-12-26 11:45:00,13.33,13.34,13.29,13.31,618600.0,10.4058,10.4136,10.3746,10.3902,618600.0
2008-12-26 11:50:00,13.3,13.34,13.29,13.31,370200.0,10.3824,10.4136,10.3746,10.3902,370200.0
2008-12-26 11:55:00,13.3,13.37,13.3,13.35,407300.0,10.3824,10.437,10.3824,10.4214,407300.0
2008-12-26 12:00:00,13.35,13.37,13.31,13.37,467700.0,10.4214,10.437,10.3902,10.437,467700.0
2008-12-26 12:05:00,13.37,13.39,13.32,13.35,366600.0,10.437,10.4526,10.398,10.4214,366600.0
2008-12-26 12:10:00,13.35,13.37,13.31,13.34,331200.0,10.4214,10.437,10.3902,10.4136,331200.0
2008-12-26 12:15:00,13.35,13.4,13.33,13.37,336300.0,10.4214,10.4604,10.4058,10.437,336300.0
2008-12-26 12:20:00,13.37,13.39,13.35,13.37,237300.0,10.437,10.4526,10.4214,10.437,237300.0
2008-12-26 12:25:00,13.37,13.39,13.35,13.37,370800.0,10.437,10.4526,10.4214,10.437,370800.0
2008-12-26 12:30:00,13.36,13.39,13.36,13.38,256700.0,10.4292,10.4526,10.4292,10.4448,256700.0
2008-12-26 12:35:00,13.39,13.43,13.37,13.37,587500.0,10.4526,10.4839,10.437,10.437,587500.0
2008-12-26 12:40:00,13.37,13.4,13.35,13.4,562600.0,10.437,10.4604,10.4214,10.4604,562600.0
2008-12-26 12:45:00,13.4,13.4,13.36,13.36,282700.0,10.4604,10.4604,10.4292,10.4292,282700.0
2008-12-26 12:50:00,13.37,13.39,13.34,13.37,449900.0,10.437,10.4526,10.4136,10.437,449900.0
2008-12-26 12:55:00,13.37,13.38,13.35,13.38,262900.0,10.437,10.4448,10.4214,10.4448,262900.0
2008-12-26 13:00:00,13.37,13.37,13.35,13.36,221400.0,10.437,10.437,10.4214,10.4292,221400.0
2008-12-26 13:05:00,13.36,13.38,13.35,13.36,340700.0,10.4292,10.4448,10.4214,10.4292,340700.0
2008-12-26 13:10:00,13.36,13.37,13.29,13.34,1058500.0,10.4292,10.437,10.3746,10.4136,1058500.0
2008-12-26 13:15:00,13.34,13.37,13.34,13.36,341300.0,10.4136,10.437,10.4136,10.4292,341300.0
2008-12-26 13:20:00,13.36,13.37,13.35,13.36,305800.0,10.4292,10.437,10.4214,10.4292,305800.0
2008-12-26 13:25:00,13.36,13.37,13.35,13.36,209800.0,10.4292,10.437,10.4214,10.4292,209800.0
2008-12-26 13:30:00,13.37,13.39,13.36,13.36,269400.0,10.437,10.4526,10.4292,10.4292,269400.0
2008-12-26 13:35:00,13.36,13.37,13.34,13.35,335700.0,10.4292,10.437,10.4136,10.4214,335700.0
2008-12-26 13:40:00,13.35,13.36,13.31,13.31,367000.0,10.4214,10.4292,10.3902,10.3902,367000.0
2008-12-26 13:45:00,13.31,13.35,13.31,13.33,344000.0,10.3902,10.4214,10.3902,10.4058,344000.0
2008-12-26 13:50:00,13.33,13.34,13.31,13.32,303000.0,10.4058,10.4136,10.3902,10.398,303000.0
2008-12-26 13:55:00,13.32,13.33,13.3,13.31,372000.0,10.398,10.4058,10.3824,10.3902,372000.0
2008-12-26 14:00:00,13.3,13.34,13.3,13.33,316600.0,10.3824,10.4136,10.3824,10.4058,316600.0
2008-12-26 14:05:00,13.34,13.34,13.3,13.32,416200.0,10.4136,10.4136,10.3824,10.398,416200.0
2008-12-26 14:10:00,13.33,13.34,13.31,13.33,225700.0,10.4058,10.4136,10.3902,10.4058,225700.0
2008-12-26 14:15:00,13.33,13.36,13.32,13.35,268600.0,10.4058,10.4292,10.398,10.4214,268600.0
2008-12-26 14:20:00,13.34,13.36,13.33,13.34,354200.0,10.4136,10.4292,10.4058,10.4136,354200.0
2008-12-26 14:25:00,13.34,13.35,13.33,13.33,336300.0,10.4136,10.4214,10.4058,10.4058,336300.0
2008-12-26 14:30:00,13.33,13.36,13.33,13.35,346000.0,10.4058,10.4292,10.4058,10.4214,346000.0
2008-12-26 14:35:00,13.35,13.35,13.34,13.35,327600.0,10.4214,10.4214,10.4136,10.4214,327600.0
2008-12-26 14:40:00,13.34,13.35,13.33,13.33,396500.0,10.4136,10.4214,10.4058,10.4058,396500.0
2008-12-26 14:45:00,13.33,13.34,13.32,13.34,252300.0,10.4058,10.4136,10.398,10.4136,252300.0
2008-12-26 14:50:00,13.34,13.35,13.32,13.33,288200.0,10.4136,10.4214,10.398,10.4058,288200.0
2008-12-26 14:55:00,13.34,13.36,13.33,13.35,439100.0,10.4136,10.4292,10.4058,10.4214,439100.0
2008-12-26 15:00:00,13.35,13.36,13.34,13.35,591500.0,10.4214,10.4292,10.4136,10.4214,591500.0
2008-12-26 15:05:00,13.35,13.37,13.34,13.37,293500.0,10.4214,10.437,10.4136,10.437,293500.0
2008-12-26 15:10:00,13.36,13.37,13.35,13.36,422100.0,10.4292,10.437,10.4214,10.4292,422100.0
2008-12-26 15:15:00,13.36,13.38,13.35,13.35,683400.0,10.4292,10.4448,10.4214,10.4214,683400.0
2008-12-26 15:20:00,13.35,13.36,13.35,13.35,233900.0,10.4214,10.4292,10.4214,10.4214,233900.0
2008-12-26 15:25:00,13.35,13.37,13.34,13.35,770000.0,10.4214,10.437,10.4136,10.4214,770000.0
2008-12-26 15:30:00,13.35,13.39,13.35,13.35,596900.0,10.4214,10.4526,10.4214,10.4214,596900.0
2008-12-26 15:35:00,13.35,13.38,13.32,13.33,558100.0,10.4214,10.4448,10.398,10.4058,558100.0
2008-12-26 15:40:00,13.34,13.38,13.33,13.38,562700.0,10.4136,10.4448,10.4058,10.4448,562700.0
2008-12-26 15:45:00,13.38,13.38,13.33,13.33,695700.0,10.4448,10.4448,10.4058,10.4058,695700.0
2008-12-26 15:50:00,13.34,13.38,13.33,13.34,754500.0,10.4136,10.4448,10.4058,10.4136,754500.0
2008-12-26 15:55:00,13.34,13.36,13.33,13.35,1473700.0,10.4136,10.4292,10.4058,10.4214,1473700.0
2008-12-29 09:30:00,13.58,13.73,13.43,13.44,2259900.0,10.6009,10.718,10.4839,10.4917,2259900.0
2008-12-29 09:35:00,13.44,13.44,13.3,13.39,796100.0,10.4917,10.4917,10.3824,10.4526,796100.0
2008-12-29 09:40:00,13.38,13.41,13.33,13.36,984100.0,10.4448,10.4682,10.4058,10.4292,984100.0
2008-12-29 09:45:00,13.37,13.37,13.32,13.35,373000.0,10.437,10.437,10.398,10.4214,373000.0
2008-12-29 09:50:00,13.35,13.35,13.33,13.35,536300.0,10.4214,10.4214,10.4058,10.4214,536300.0
2008-12-29 09:55:00,13.35,13.39,13.34,13.36,758800.0,10.4214,10.4526,10.4136,10.4292,758800.0
2008-12-29 10:00:00,13.36,13.48,13.36,13.36,2362700.0,10.4292,10.5229,10.4292,10.4292,2362700.0
2008-12-29 10:05:00,13.35,13.4,13.31,13.32,1038700.0,10.4214,10.4604,10.3902,10.398,1038700.0
2008-12-29 10:10:00,13.31,13.33,13.21,13.21,754500.0,10.3902,10.4058,10.3121,10.3121,754500.0
2008-12-29 10:15:00,13.22,13.24,13.18,13.21,806100.0,10.3199,10.3355,10.2887,10.3121,806100.0
2008-12-29 10:20:00,13.2,13.24,13.19,13.21,621100.0,10.3043,10.3355,10.2965,10.3121,621100.0
2008-12-29 10:25:00,13.22,13.22,13.14,13.19,951300.0,10.3199,10.3199,10.2575,10.2965,951300.0
2008-12-29 10:30:00,13.19,13.23,13.15,13.23,531800.0,10.2965,10.3277,10.2653,10.3277,531800.0
2008-12-29 10:35:00,13.22,13.25,13.15,13.15,469300.0,10.3199,10.3433,10.2653,10.2653,469300.0
2008-12-29 10:40:00,13.15,13.21,13.13,13.14,490700.0,10.2653,10.3121,10.2497,10.2575,490700.0
2008-12-29 10:45:00,13.14,13.18,13.13,13.16,412900.0,10.2575,10.2887,10.2497,10.2731,412900.0
2008-12-29 10:50:00,13.16,13.17,13.12,13.12,615200.0,10.2731,10.2809,10.2419,10.2419,615200.0
2008-12-29 10:55:00,13.12,13.13,13.11,13.11,362300.0,10.2419,10.2497,10.2341,10.2341,362300.0
2008-12-29 11:00:00,13.11,13.13,13.07,13.11,973400.0,10.2341,10.2497,10.2028,10.2341,973400.0
2008-12-29 11:05:00,13.11,13.12,13.01,13.03,1178000.0,10.2341,10.2419,10.156,10.1716,1178000.0
2008-12-29 11:10:00,13.02,13.06,13.0,13.01,1003900.0,10.1638,10.195,10.1482,10.156,1003900.0
2008-12-29 11:15:00,13.01,13.03,12.98,13.02,959400.0,10.156,10.1716,10.1326,10.1638,959400.0
2008-12-29 11:20:00,13.03,13.03,12.97,12.97,968300.0,10.1716,10.1716,10.1248,10.1248,968300.0
2008-12-29 11:25:00,12.98,13.03,12.96,13.02,828600.0,10.1326,10.1716,10.117,10.1638,828600.0
2008-12-29 11:30:00,13.02,13.03,12.98,12.99,653100.0,10.1638,10.1716,10.1326,10.1404,653100.0
2008-12-29 11:35:00,12.99,13.04,12.98,13.03,735400.0,10.1404,10.1794,10.1326,10.1716,735400.0
2008-12-29 11:40:00,13.02,13.04,13.0,13.01,413500.0,10.1638,10.1794,10.1482,10.156,413500.0
2008-12-29 11:45:00,13.0,13.01,12.97,12.97,434600.0,10.1482,10.156,10.1248,10.1248,434600.0
2008-12-29 11:50:00,12.97,13.0,12.97,12.99,724900.0,10.1248,10.1482,10.1248,10.1404,724900.0
2008-12-29 11:55:00,12.99,13.01,12.99,13.0,445100.0,10.1404,10.156,10.1404,10.1482,445100.0
2008-12-29 12:00:00,13.0,13.02,12.99,13.02,426500.0,10.1482,10.1638,10.1404,10.1638,426500.0
2008-12-29 12:05:00,13.02,13.02,12.98,13.0,547400.0,10.1638,10.1638,10.1326,10.1482,547400.0
2008-12-29 12:10:00,12.99,13.0,12.97,12.97,294500.0,10.1404,10.1482,10.1248,10.1248,294500.0
2008-12-29 12:15:00,12.98,12.98,12.97,12.97,324600.0,10.1326,10.1326,10.1248,10.1248,324600.0
2008-12-29 12:20:00,12.97,12.98,12.95,12.95,425300.0,10.1248,10.1326,10.1092,10.1092,425300.0
2008-12-29 12:25:00,12.95,12.96,12.87,12.89,1076800.0,10.1092,10.117,10.0467,10.0623,1076800.0
2008-12-29 12:30:00,12.9,12.92,12.88,12.88,588600.0,10.0701,10.0857,10.0545,10.0545,588600.0
2008-12-29 12:35:00,12.88,12.89,12.86,12.86,488300.0,10.0545,10.0623,10.0389,10.0389,488300.0
2008-12-29 12:40:00,12.86,12.87,12.79,12.81,857600.0,10.0389,10.0467,9.9842,9.9999,857600.0
2008-12-29 12:45:00,12.8,12.86,12.8,12.86,577400.0,9.9921,10.0389,9.9921,10.0389,577400.0
2008-12-29 12:50:00,12.86,12.89,12.84,12.89,495600.0,10.0389,10.0623,10.0233,10.0623,495600.0
2008-12-29 12:55:00,12.89,12.9,12.78,12.78,874400.0,10.0623,10.0701,9.9764,9.9764,874400.0
2008-12-29 13:00:00,12.78,12.79,12.76,12.78,809500.0,9.9764,9.9842,9.9608,9.9764,809500.0
2008-12-29 13:05:00,12.78,12.8,12.76,12.77,634500.0,9.9764,9.9921,9.9608,9.9686,634500.0
2008-12-29 13:10:00,12.78,12.79,12.76,12.77,476800.0,9.9764,9.9842,9.9608,9.9686,476800.0
2008-12-29 13:15:00,12.77,12.78,12.75,12.76,489500.0,9.9686,9.9764,9.953,9.9608,489500.0
2008-12-29 13:20:00,12.75,12.76,12.72,12.75,829600.0,9.953,9.9608,9.9296,9.953,829600.0
2008-12-29 13:25:00,12.74,12.77,12.69,12.69,938800.0,9.9452,9.9686,9.9062,9.9062,938800.0
2008-12-29 13:30:00,12.69,12.75,12.68,12.72,775900.0,9.9062,9.953,9.8984,9.9296,775900.0
2008-12-29 13:35:00,12.72,12.75,12.7,12.73,717300.0,9.9296,9.953,9.914,9.9374,717300.0
2008-12-29 13:40:00,12.73,12.79,12.72,12.77,648100.0,9.9374,9.9842,9.9296,9.9686,648100.0
2008-12-29 13:45:00,12.78,12.78,12.74,12.76,515900.0,9.9764,9.9764,9.9452,9.9608,515900.0
2008-12-29 13:50:00,12.76,12.85,12.74,12.82,933100.0,9.9608,10.0311,9.9452,10.0077,933100.0
2008-12-29 13:55:00,12.82,12.89,12.82,12.89,751000.0,10.0077,10.0623,10.0077,10.0623,751000.0
2008-12-29 14:00:00,12.88,12.89,12.78,12.78,569800.0,10.0545,10.0623,9.9764,9.9764,569800.0
2008-12-29 14:05:00,12.78,12.92,12.75,12.89,1528700.0,9.9764,10.0857,9.953,10.0623,1528700.0
2008-12-29 14:10:00,12.9,12.9,12.85,12.85,617700.0,10.0701,10.0701,10.0311,10.0311,617700.0
2008-12-29 14:15:00,12.86,12.88,12.83,12.85,541800.0,10.0389,10.0545,10.0155,10.0311,541800.0
2008-12-29 14:20:00,12.86,12.93,12.85,12.86,611700.0,10.0389,10.0935,10.0311,10.0389,611700.0
2008-12-29 14:25:00,12.85,12.93,12.83,12.9,627000.0,10.0311,10.0935,10.0155,10.0701,627000.0
2008-12-29 14:30:00,12.9,12.9,12.86,12.89,473100.0,10.0701,10.0701,10.0389,10.0623,473100.0
2008-12-29 14:35:00,12.9,12.9,12.78,12.79,706900.0,10.0701,10.0701,9.9764,9.9842,706900.0
2008-12-29 14:40:00,12.79,12.83,12.79,12.79,602300.0,9.9842,10.0155,9.9842,9.9842,602300.0
2008-12-29 14:45:00,12.79,12.8,12.75,12.77,590300.0,9.9842,9.9921,9.953,9.9686,590300.0
2008-12-29 14:50:00,12.77,12.78,12.73,12.76,615100.0,9.9686,9.9764,9.9374,9.9608,615100.0
2008-12-29 14:55:00,12.75,12.86,12.75,12.8,841500.0,9.953,10.0389,9.953,9.9921,841500.0
2008-12-29 15:00:00,12.81,12.86,12.8,12.86,582200.0,9.9999,10.0389,9.9921,10.0389,582200.0
2008-12-29 15:05:00,12.86,12.97,12.85,12.94,1029000.0,10.0389,10.1248,10.0311,10.1013,1029000.0
2008-12-29 15:10:00,12.94,12.95,12.88,12.92,754900.0,10.1013,10.1092,10.0545,10.0857,754900.0
2008-12-29 15:15:00,12.92,12.94,12.88,12.9,808500.0,10.0857,10.1013,10.0545,10.0701,808500.0
2008-12-29 15:20:00,12.9,12.98,12.9,12.98,783600.0,10.0701,10.1326,10.0701,10.1326,783600.0
2008-12-29 15:25:00,12.98,12.98,12.93,12.93,750100.0,10.1326,10.1326,10.0935,10.0935,750100.0
2008-12-29 15:30:00,12.93,12.97,12.89,12.92,739500.0,10.0935,10.1248,10.0623,10.0857,739500.0
2008-12-29 15:35:00,12.93,12.94,12.87,12.94,1038200.0,10.0935,10.1013,10.0467,10.1013,1038200.0
2008-12-29 15:40:00,12.93,12.98,12.89,12.95,1444200.0,10.0935,10.1326,10.0623,10.1092,1444200.0
2008-12-29 15:45:00,12.95,12.98,12.92,12.92,846900.0,10.1092,10.1326,10.0857,10.0857,846900.0
2008-12-29 15:50:00,12.92,12.98,12.92,12.97,1443400.0,10.0857,10.1326,10.0857,10.1248,1443400.0
2008-12-29 15:55:00,12.97,13.35,12.92,12.94,1721100.0,10.1248,10.4214,10.0857,10.1013,1721100.0
2008-12-30 09:30:00,13.07,13.1,12.95,13.0,2160600.0,10.2028,10.2262,10.1092,10.1482,2160600.0
2008-12-30 09:35:00,12.99,13.05,12.92,12.94,1082000.0,10.1404,10.1872,10.0857,10.1013,1082000.0
2008-12-30 09:40:00,12.95,13.02,12.94,13.01,765400.0,10.1092,10.1638,10.1013,10.156,765400.0
2008-12-30 09:45:00,13.01,13.04,12.95,12.99,602200.0,10.156,10.1794,10.1092,10.1404,602200.0
2008-12-30 09:50:00,12.99,13.01,12.88,12.9,912300.0,10.1404,10.156,10.0545,10.0701,912300.0
2008-12-30 09:55:00,12.9,12.91,12.83,12.86,850800.0,10.0701,10.0779,10.0155,10.0389,850800.0
2008-12-30 10:00:00,12.85,12.88,12.75,12.83,1327900.0,10.0311,10.0545,9.953,10.0155,1327900.0
2008-12-30 10:05:00,12.82,12.82,12.75,12.81,874500.0,10.0077,10.0077,9.953,9.9999,874500.0
2008-12-30 10:10:00,12.81,12.85,12.8,12.83,551400.0,9.9999,10.0311,9.9921,10.0155,551400.0
2008-12-30 10:15:00,12.83,12.86,12.82,12.84,687800.0,10.0155,10.0389,10.0077,10.0233,687800.0
2008-12-30 10:20:00,12.85,12.87,12.84,12.85,545900.0,10.0311,10.0467,10.0233,10.0311,545900.0
2008-12-30 10:25:00,12.85,12.92,12.85,12.91,648800.0,10.0311,10.0857,10.0311,10.0779,648800.0
2008-12-30 10:30:00,12.91,12.93,12.87,12.87,655300.0,10.0779,10.0935,10.0467,10.0467,655300.0
2008-12-30 10:35:00,12.87,12.89,12.86,12.87,404600.0,10.0467,10.0623,10.0389,10.0467,404600.0
2008-12-30 10:40:00,12.87,12.88,12.77,12.79,860000.0,10.0467,10.0545,9.9686,9.9842,860000.0
2008-12-30 10:45:00,12.8,12.82,12.76,12.76,619300.0,9.9921,10.0077,9.9608,9.9608,619300.0
2008-12-30 10:50:00,12.76,12.77,12.66,12.7,1611300.0,9.9608,9.9686,9.8828,9.914,1611300.0
2008-12-30 10:55:00,12.71,12.71,12.66,12.68,960200.0,9.9218,9.9218,9.8828,9.8984,960200.0
2008-12-30 11:00:00,12.68,12.76,12.67,12.74,503600.0,9.8984,9.9608,9.8906,9.9452,503600.0
2008-12-30 11:05:00,12.75,12.76,12.7,12.71,776900.0,9.953,9.9608,9.914,9.9218,776900.0
2008-12-30 11:10:00,12.72,12.72,12.69,12.72,608400.0,9.9296,9.9296,9.9062,9.9296,608400.0
2008-12-30 11:15:00,12.71,12.74,12.69,12.7,397400.0,9.9218,9.9452,9.9062,9.914,397400.0
2008-12-30 11:20:00,12.71,12.75,12.68,12.72,1021300.0,9.9218,9.953,9.8984,9.9296,1021300.0
2008-12-30 11:25:00,12.73,12.81,12.7,12.8,1001200.0,9.9374,9.9999,9.914,9.9921,1001200.0
2008-12-30 11:30:00,12.8,12.84,12.77,12.78,905500.0,9.9921,10.0233,9.9686,9.9764,905500.0
2008-12-30 11:35:00,12.78,12.8,12.75,12.79,701700.0,9.9764,9.9921,9.953,9.9842,701700.0
2008-12-30 11:40:00,12.79,12.85,12.78,12.84,715400.0,9.9842,10.0311,9.9764,10.0233,715400.0
2008-12-30 11:45:00,12.85,12.88,12.81,12.83,993600.0,10.0311,10.0545,9.9999,10.0155,993600.0
2008-12-30 11:50:00,12.82,12.83,12.78,12.8,679800.0,10.0077,10.0155,9.9764,9.9921,679800.0
2008-12-30 11:55:00,12.8,12.81,12.76,12.77,463200.0,9.9921,9.9999,9.9608,9.9686,463200.0
2008-12-30 12:00:00,12.77,12.85,12.77,12.82,651600.0,9.9686,10.0311,9.9686,10.0077,651600.0
2008-12-30 12:05:00,12.81,12.82,12.78,12.78,594200.0,9.9999,10.0077,9.9764,9.9764,594200.0
2008-12-30 12:10:00,12.78,12.81,12.75,12.77,496100.0,9.9764,9.9999,9.953,9.9686,496100.0
2008-12-30 12:15:00,12.78,12.83,12.77,12.83,321000.0,9.9764,10.0155,9.9686,10.0155,321000.0
2008-12-30 12:20:00,12.83,12.83,12.8,12.8,466100.0,10.0155,10.0155,9.9921,9.9921,466100.0
2008-12-30 12:25:00,12.81,12.85,12.79,12.8,636200.0,9.9999,10.0311,9.9842,9.9921,636200.0
2008-12-30 12:30:00,12.81,12.83,12.75,12.77,520600.0,9.9999,10.0155,9.953,9.9686,520600.0
2008-12-30 12:35:00,12.77,12.77,12.72,12.75,669700.0,9.9686,9.9686,9.9296,9.953,669700.0
2008-12-30 12:40:00,12.75,12.8,12.71,12.78,783900.0,9.953,9.9921,9.9218,9.9764,783900.0
2008-12-30 12:45:00,12.78,12.81,12.71,12.74,630800.0,9.9764,9.9999,9.9218,9.9452,630800.0
2008-12-30 12:50:00,12.75,12.8,12.72,12.79,668700.0,9.953,9.9921,9.9296,9.9842,668700.0
2008-12-30 12:55:00,12.8,12.81,12.73,12.76,504300.0,9.9921,9.9999,9.9374,9.9608,504300.0
2008-12-30 13:00:00,12.77,12.78,12.74,12.75,382400.0,9.9686,9.9764,9.9452,9.953,382400.0
2008-12-30 13:05:00,12.75,12.76,12.71,12.73,634000.0,9.953,9.9608,9.9218,9.9374,634000.0
2008-12-30 13:10:00,12.73,12.75,12.71,12.74,324600.0,9.9374,9.953,9.9218,9.9452,324600.0
2008-12-30 13:15:00,12.74,12.78,12.73,12.75,559900.0,9.9452,9.9764,9.9374,9.953,559900.0
2008-12-30 13:20:00,12.75,12.81,12.75,12.81,503700.0,9.953,9.9999,9.953,9.9999,503700.0
2008-12-30 13:25:00,12.81,12.83,12.79,12.8,468800.0,9.9999,10.0155,9.9842,9.9921,468800.0
2008-12-30 13:30:00,12.79,12.8,12.79,12.8,263500.0,9.9842,9.9921,9.9842,9.9921,263500.0
2008-12-30 13:35:00,12.79,12.8,12.78,12.79,341400.0,9.9842,9.9921,9.9764,9.9842,341400.0
2008-12-30 13:40:00,12.8,12.82,12.78,12.8,451900.0,9.9921,10.0077,9.9764,9.9921,451900.0
2008-12-30 13:45:00,12.8,12.83,12.8,12.83,366700.0,9.9921,10.0155,9.9921,10.0155,366700.0
2008-12-30 13:50:00,12.83,12.85,12.8,12.82,584000.0,10.0155,10.0311,9.9921,10.0077,584000.0
2008-12-30 13:55:00,12.82,12.84,12.78,12.78,743300.0,10.0077,10.0233,9.9764,9.9764,743300.0
2008-12-30 14:00:00,12.78,12.8,12.74,12.75,711700.0,9.9764,9.9921,9.9452,9.953,711700.0
2008-12-30 14:05:00,12.76,12.82,12.76,12.82,654300.0,9.9608,10.0077,9.9608,10.0077,654300.0
2008-12-30 14:10:00,12.83,12.83,12.79,12.82,751700.0,10.0155,10.0155,9.9842,10.0077,751700.0
2008-12-30 14:15:00,12.82,12.87,12.82,12.84,581900.0,10.0077,10.0467,10.0077,10.0233,581900.0
2008-12-30 14:20:00,12.85,12.89,12.83,12.88,497500.0,10.0311,10.0623,10.0155,10.0545,497500.0
2008-12-30 14:25:00,12.89,12.9,12.85,12.86,659800.0,10.0623,10.0701,10.0311,10.0389,659800.0
2008-12-30 14:30:00,12.86,12.9,12.84,12.88,871300.0,10.0389,10.0701,10.0233,10.0545,871300.0
2008-12-30 14:35:00,12.89,12.92,12.82,12.83,1407000.0,10.0623,10.0857,10.0077,10.0155,1407000.0
2008-12-30 14:40:00,12.84,12.84,12.76,12.81,846800.0,10.0233,10.0233,9.9608,9.9999,846800.0
2008-12-30 14:45:00,12.81,12.86,12.79,12.85,848500.0,9.9999,10.0389,9.9842,10.0311,848500.0
2008-12-30 14:50:00,12.85,12.88,12.83,12.87,481100.0,10.0311,10.0545,10.0155,10.0467,481100.0
2008-12-30 14:55:00,12.87,12.88,12.83,12.84,315200.0,10.0467,10.0545,10.0155,10.0233,315200.0
2008-12-30 15:00:00,12.83,12.86,12.83,12.83,680800.0,10.0155,10.0389,10.0155,10.0155,680800.0
2008-12-30 15:05:00,12.83,12.86,12.83,12.83,750100.0,10.0155,10.0389,10.0155,10.0155,750100.0
2008-12-30 15:10:00,12.83,12.84,12.83,12.84,643000.0,10.0155,10.0233,10.0155,10.0233,643000.0
2008-12-30 15:15:00,12.83,12.9,12.83,12.89,737200.0,10.0155,10.0701,10.0155,10.0623,737200.0
2008-12-30 15:20:00,12.88,12.9,12.87,12.88,1081600.0,10.0545,10.0701,10.0467,10.0545,1081600.0
2008-12-30 15:25:00,12.88,12.92,12.88,12.9,1082800.0,10.0545,10.0857,10.0545,10.0701,1082800.0
2008-12-30 15:30:00,12.9,12.92,12.86,12.87,1449900.0,10.0701,10.0857,10.0389,10.0467,1449900.0
2008-12-30 15:35:00,12.88,12.9,12.87,12.9,1153800.0,10.0545,10.0701,10.0467,10.0701,1153800.0
2008-12-30 15:40:00,12.9,12.95,12.88,12.95,2388700.0,10.0701,10.1092,10.0545,10.1092,2388700.0
2008-12-30 15:45:00,12.95,12.97,12.92,12.97,1670000.0,10.1092,10.1248,10.0857,10.1248,1670000.0
2008-12-30 15:50:00,12.96,13.1,12.96,13.09,3187900.0,10.117,10.2262,10.117,10.2184,3187900.0
2008-12-30 15:55:00,13.09,13.24,13.08,13.23,4962400.0,10.2184,10.3355,10.2106,10.3277,4962400.0
2008-12-31 09:30:00,13.09,13.17,13.08,13.15,1309300.0,10.2184,10.2809,10.2106,10.2653,1309300.0
2008-12-31 09:35:00,13.15,13.15,13.03,13.03,872000.0,10.2653,10.2653,10.1716,10.1716,872000.0
2008-12-31 09:40:00,13.03,13.08,13.0,13.04,771300.0,10.1716,10.2106,10.1482,10.1794,771300.0
2008-12-31 09:45:00,13.03,13.08,13.01,13.04,718400.0,10.1716,10.2106,10.156,10.1794,718400.0
2008-12-31 09:50:00,13.04,13.08,13.03,13.05,714100.0,10.1794,10.2106,10.1716,10.1872,714100.0
2008-12-31 09:55:00,13.06,13.16,13.05,13.11,1146200.0,10.195,10.2731,10.1872,10.2341,1146200.0
2008-12-31 10:00:00,13.11,13.17,13.1,13.15,749000.0,10.2341,10.2809,10.2262,10.2653,749000.0
2008-12-31 10:05:00,13.16,13.18,13.11,13.15,805800.0,10.2731,10.2887,10.2341,10.2653,805800.0
2008-12-31 10:10:00,13.15,13.18,13.11,13.13,505300.0,10.2653,10.2887,10.2341,10.2497,505300.0
2008-12-31 10:15:00,13.13,13.14,13.11,13.12,458800.0,10.2497,10.2575,10.2341,10.2419,458800.0
2008-12-31 10:20:00,13.13,13.14,13.1,13.12,556900.0,10.2497,10.2575,10.2262,10.2419,556900.0
2008-12-31 10:25:00,13.13,13.14,13.07,13.09,758800.0,10.2497,10.2575,10.2028,10.2184,758800.0
2008-12-31 10:30:00,13.09,13.12,13.07,13.08,599100.0,10.2184,10.2419,10.2028,10.2106,599100.0
2008-12-31 10:35:00,13.08,13.11,13.08,13.1,273800.0,10.2106,10.2341,10.2106,10.2262,273800.0
2008-12-31 10:40:00,13.1,13.1,13.07,13.07,295800.0,10.2262,10.2262,10.2028,10.2028,295800.0
2008-12-31 10:45:00,13.08,13.1,13.06,13.09,913900.0,10.2106,10.2262,10.195,10.2184,913900.0
2008-12-31 10:50:00,13.09,13.11,13.08,13.11,523100.0,10.2184,10.2341,10.2106,10.2341,523100.0
2008-12-31 10:55:00,13.1,13.12,13.09,13.1,675800.0,10.2262,10.2419,10.2184,10.2262,675800.0
2008-12-31 11:00:00,13.1,13.11,13.09,13.09,251900.0,10.2262,10.2341,10.2184,10.2184,251900.0
2008-12-31 11:05:00,13.1,13.1,13.08,13.08,491000.0,10.2262,10.2262,10.2106,10.2106,491000.0
2008-12-31 11:10:00,13.08,13.09,13.06,13.08,512600.0,10.2106,10.2184,10.195,10.2106,512600.0
2008-12-31 11:15:00,13.08,13.09,13.07,13.07,303200.0,10.2106,10.2184,10.2028,10.2028,303200.0
2008-12-31 11:20:00,13.07,13.08,13.07,13.08,362200.0,10.2028,10.2106,10.2028,10.2106,362200.0
2008-12-31 11:25:00,13.08,13.11,13.07,13.08,559800.0,10.2106,10.2341,10.2028,10.2106,559800.0
2008-12-31 11:30:00,13.08,13.12,13.07,13.11,769300.0,10.2106,10.2419,10.2028,10.2341,769300.0
2008-12-31 11:35:00,13.11,13.11,13.07,13.08,623100.0,10.2341,10.2341,10.2028,10.2106,623100.0
2008-12-31 11:40:00,13.08,13.11,13.07,13.08,582600.0,10.2106,10.2341,10.2028,10.2106,582600.0
2008-12-31 11:45:00,13.08,13.11,13.06,13.1,976600.0,10.2106,10.2341,10.195,10.2262,976600.0
2008-12-31 11:50:00,13.1,13.11,13.09,13.1,445800.0,10.2262,10.2341,10.2184,10.2262,445800.0
2008-12-31 11:55:00,13.09,13.1,13.08,13.09,455700.0,10.2184,10.2262,10.2106,10.2184,455700.0
2008-12-31 12:00:00,13.08,13.1,13.08,13.09,403700.0,10.2106,10.2262,10.2106,10.2184,403700.0
2008-12-31 12:05:00,13.09,13.11,13.09,13.11,434000.0,10.2184,10.2341,10.2184,10.2341,434000.0
2008-12-31 12:10:00,13.11,13.13,13.1,13.1,448000.0,10.2341,10.2497,10.2262,10.2262,448000.0
2008-12-31 12:15:00,13.11,13.11,13.08,13.08,493100.0,10.2341,10.2341,10.2106,10.2106,493100.0
2008-12-31 12:20:00,13.08,13.13,13.08,13.1,636900.0,10.2106,10.2497,10.2106,10.2262,636900.0
2008-12-31 12:25:00,13.11,13.14,13.1,13.14,366300.0,10.2341,10.2575,10.2262,10.2575,366300.0
2008-12-31 12:30:00,13.14,13.18,13.13,13.17,660400.0,10.2575,10.2887,10.2497,10.2809,660400.0
2008-12-31 12:35:00,13.18,13.18,13.14,13.14,387700.0,10.2887,10.2887,10.2575,10.2575,387700.0
2008-12-31 12:40:00,13.14,13.16,13.13,13.16,307400.0,10.2575,10.2731,10.2497,10.2731,307400.0
2008-12-31 12:45:00,13.15,13.17,13.14,13.17,582300.0,10.2653,10.2809,10.2575,10.2809,582300.0
2008-12-31 12:50:00,13.17,13.18,13.15,13.18,516100.0,10.2809,10.2887,10.2653,10.2887,516100.0
2008-12-31 12:55:00,13.18,13.2,13.17,13.19,452900.0,10.2887,10.3043,10.2809,10.2965,452900.0
2008-12-31 13:00:00,13.18,13.2,13.18,13.2,509300.0,10.2887,10.3043,10.2887,10.3043,509300.0
2008-12-31 13:05:00,13.2,13.34,13.18,13.33,1721700.0,10.3043,10.4136,10.2887,10.4058,1721700.0
2008-12-31 13:10:00,13.33,13.35,13.25,13.29,1580900.0,10.4058,10.4214,10.3433,10.3746,1580900.0
2008-12-31 13:15:00,13.3,13.3,13.25,13.25,469100.0,10.3824,10.3824,10.3433,10.3433,469100.0
2008-12-31 13:20:00,13.25,13.26,13.21,13.21,413200.0,10.3433,10.3511,10.3121,10.3121,413200.0
2008-12-31 13:25:00,13.22,13.27,13.19,13.26,685600.0,10.3199,10.359,10.2965,10.3511,685600.0
2008-12-31 13:30:00,13.26,13.27,13.25,13.26,396400.0,10.3511,10.359,10.3433,10.3511,396400.0
2008-12-31 13:35:00,13.26,13.29,13.24,13.27,534100.0,10.3511,10.3746,10.3355,10.359,534100.0
2008-12-31 13:40:00,13.26,13.27,13.25,13.27,382000.0,10.3511,10.359,10.3433,10.359,382000.0
2008-12-31 13:45:00,13.27,13.4,13.26,13.33,1169400.0,10.359,10.4604,10.3511,10.4058,1169400.0
2008-12-31 13:50:00,13.34,13.37,13.27,13.27,608400.0,10.4136,10.437,10.359,10.359,608400.0
2008-12-31 13:55:00,13.28,13.41,13.27,13.37,1254200.0,10.3668,10.4682,10.359,10.437,1254200.0
2008-12-31 14:00:00,13.37,13.45,13.36,13.42,999400.0,10.437,10.4995,10.4292,10.476,999400.0
2008-12-31 14:05:00,13.42,13.47,13.36,13.4,946500.0,10.476,10.5151,10.4292,10.4604,946500.0
2008-12-31 14:10:00,13.4,13.45,13.39,13.4,398600.0,10.4604,10.4995,10.4526,10.4604,398600.0
2008-12-31 14:15:00,13.41,13.41,13.37,13.38,426200.0,10.4682,10.4682,10.437,10.4448,426200.0
2008-12-31 14:20:00,13.39,13.41,13.35,13.36,388400.0,10.4526,10.4682,10.4214,10.4292,388400.0
2008-12-31 14:25:00,13.36,13.43,13.35,13.43,500700.0,10.4292,10.4839,10.4214,10.4839,500700.0
2008-12-31 14:30:00,13.42,13.47,13.42,13.44,684700.0,10.476,10.5151,10.476,10.4917,684700.0
2008-12-31 14:35:00,13.45,13.45,13.39,13.42,810000.0,10.4995,10.4995,10.4526,10.476,810000.0
2008-12-31 14:40:00,13.42,13.48,13.42,13.46,790300.0,10.476,10.5229,10.476,10.5073,790300.0
2008-12-31 14:45:00,13.45,13.46,13.38,13.42,853000.0,10.4995,10.5073,10.4448,10.476,853000.0
2008-12-31 14:50:00,13.42,13.5,13.38,13.49,1166500.0,10.476,10.5385,10.4448,10.5307,1166500.0
2008-12-31 14:55:00,13.5,13.54,13.47,13.53,835100.0,10.5385,10.5697,10.5151,10.5619,835100.0
2008-12-31 15:00:00,13.54,13.64,13.53,13.63,1495900.0,10.5697,10.6478,10.5619,10.64,1495900.0
2008-12-31 15:05:00,13.64,13.69,13.58,13.62,1705500.0,10.6478,10.6868,10.6009,10.6322,1705500.0
2008-12-31 15:10:00,13.62,13.64,13.54,13.6,1402900.0,10.6322,10.6478,10.5697,10.6166,1402900.0
2008-12-31 15:15:00,13.61,13.75,13.59,13.73,2096200.0,10.6244,10.7337,10.6088,10.718,2096200.0
2008-12-31 15:20:00,13.73,13.84,13.71,13.84,2124000.0,10.718,10.8039,10.7024,10.8039,2124000.0
2008-12-31 15:25:00,13.83,13.87,13.74,13.85,2162300.0,10.7961,10.8273,10.7258,10.8117,2162300.0
2008-12-31 15:30:00,13.86,13.95,13.83,13.95,2260400.0,10.8195,10.8898,10.7961,10.8898,2260400.0
2008-12-31 15:35:00,13.94,14.02,13.89,13.91,3718500.0,10.882,10.9444,10.8429,10.8586,3718500.0
2008-12-31 15:40:00,13.92,13.97,13.8,13.87,4304800.0,10.8664,10.9054,10.7727,10.8273,4304800.0
2008-12-31 15:45:00,13.88,13.94,13.75,13.88,4098000.0,10.8351,10.882,10.7337,10.8351,4098000.0
2008-12-31 15:50:00,13.88,13.95,13.8,13.91,4345500.0,10.8351,10.8898,10.7727,10.8586,4345500.0
2008-12-31 15:55:00,13.91,14.12,13.9,14.0,9839400.0,10.8586,11.0225,10.8507,10.9288,9839400.0
2009-01-02 09:30:00,13.96,14.1,13.92,13.96,3207500.0,10.8976,11.0069,10.8664,10.8976,3207500.0
2009-01-02 09:35:00,13.96,14.18,13.96,14.07,2228400.0,10.8976,11.0693,10.8976,10.9835,2228400.0
2009-01-02 09:40:00,14.06,14.11,13.95,13.98,1393700.0,10.9756,11.0147,10.8898,10.9132,1393700.0
2009-01-02 09:45:00,13.98,14.0,13.88,13.91,1050800.0,10.9132,10.9288,10.8351,10.8586,1050800.0
2009-01-02 09:50:00,13.9,13.91,13.75,13.76,1729600.0,10.8507,10.8586,10.7337,10.7415,1729600.0
2009-01-02 09:55:00,13.76,13.9,13.75,13.78,1220600.0,10.7415,10.8507,10.7337,10.7571,1220600.0
2009-01-02 10:00:00,13.78,13.9,13.76,13.81,1197900.0,10.7571,10.8507,10.7415,10.7805,1197900.0
2009-01-02 10:05:00,13.82,13.83,13.71,13.77,1354800.0,10.7883,10.7961,10.7024,10.7493,1354800.0
2009-01-02 10:10:00,13.77,13.86,13.76,13.85,902700.0,10.7493,10.8195,10.7415,10.8117,902700.0
2009-01-02 10:15:00,13.84,13.85,13.76,13.78,863600.0,10.8039,10.8117,10.7415,10.7571,863600.0
2009-01-02 10:20:00,13.78,13.81,13.76,13.79,787100.0,10.7571,10.7805,10.7415,10.7649,787100.0
2009-01-02 10:25:00,13.78,13.84,13.78,13.83,929200.0,10.7571,10.8039,10.7571,10.7961,929200.0
2009-01-02 10:30:00,13.82,13.85,13.77,13.84,709300.0,10.7883,10.8117,10.7493,10.8039,709300.0
2009-01-02 10:35:00,13.84,13.93,13.84,13.91,1244600.0,10.8039,10.8742,10.8039,10.8586,1244600.0
2009-01-02 10:40:00,13.92,13.96,13.91,13.95,1287100.0,10.8664,10.8976,10.8586,10.8898,1287100.0
2009-01-02 10:45:00,13.95,14.06,13.95,14.05,1776900.0,10.8898,10.9756,10.8898,10.9678,1776900.0
2009-01-02 10:50:00,14.05,14.12,14.02,14.12,1664200.0,10.9678,11.0225,10.9444,11.0225,1664200.0
2009-01-02 10:55:00,14.12,14.15,14.1,14.13,1373000.0,11.0225,11.0459,11.0069,11.0303,1373000.0
2009-01-02 11:00:00,14.13,14.14,14.05,14.06,1035700.0,11.0303,11.0381,10.9678,10.9756,1035700.0
2009-01-02 11:05:00,14.06,14.07,14.02,14.03,871500.0,10.9756,10.9835,10.9444,10.9522,871500.0
2009-01-02 11:10:00,14.03,14.04,13.96,13.99,982600.0,10.9522,10.96,10.8976,10.921,982600.0
2009-01-02 11:15:00,14.0,14.0,13.91,13.93,854000.0,10.9288,10.9288,10.8586,10.8742,854000.0
2009-01-02 11:20:00,13.93,14.0,13.93,13.96,918700.0,10.8742,10.9288,10.8742,10.8976,918700.0
2009-01-02 11:25:00,13.96,14.05,13.96,14.04,880700.0,10.8976,10.9678,10.8976,10.96,880700.0
2009-01-02 11:30:00,14.04,14.07,14.0,14.04,663700.0,10.96,10.9835,10.9288,10.96,663700.0
2009-01-02 11:35:00,14.05,14.07,14.01,14.01,643100.0,10.9678,10.9835,10.9366,10.9366,643100.0
2009-01-02 11:40:00,14.02,14.06,13.98,14.0,1186800.0,10.9444,10.9756,10.9132,10.9288,1186800.0
2009-01-02 11:45:00,14.0,14.01,13.98,13.99,641200.0,10.9288,10.9366,10.9132,10.921,641200.0
2009-01-02 11:50:00,13.98,14.0,13.95,13.98,1089000.0,10.9132,10.9288,10.8898,10.9132,1089000.0
2009-01-02 11:55:00,13.98,14.01,13.94,13.95,709200.0,10.9132,10.9366,10.882,10.8898,709200.0
2009-01-02 12:00:00,13.95,14.0,13.95,13.99,549100.0,10.8898,10.9288,10.8898,10.921,549100.0
2009-01-02 12:05:00,13.99,13.99,13.96,13.98,279700.0,10.921,10.921,10.8976,10.9132,279700.0
2009-01-02 12:10:00,13.98,14.02,13.97,13.99,544700.0,10.9132,10.9444,10.9054,10.921,544700.0
2009-01-02 12:15:00,13.98,14.0,13.98,13.99,201500.0,10.9132,10.9288,10.9132,10.921,201500.0
2009-01-02 12:20:00,14.0,14.0,13.97,13.99,231700.0,10.9288,10.9288,10.9054,10.921,231700.0
2009-01-02 12:25:00,13.99,14.0,13.98,13.98,218400.0,10.921,10.9288,10.9132,10.9132,218400.0
2009-01-02 12:30:00,13.99,14.02,13.98,14.01,517100.0,10.921,10.9444,10.9132,10.9366,517100.0
2009-01-02 12:35:00,14.0,14.06,13.99,14.03,838700.0,10.9288,10.9756,10.921,10.9522,838700.0
2009-01-02 12:40:00,14.03,14.08,14.03,14.07,722200.0,10.9522,10.9913,10.9522,10.9835,722200.0
2009-01-02 12:45:00,14.07,14.07,14.04,14.06,410800.0,10.9835,10.9835,10.96,10.9756,410800.0
2009-01-02 12:50:00,14.05,14.07,14.03,14.03,395700.0,10.9678,10.9835,10.9522,10.9522,395700.0
2009-01-02 12:55:00,14.03,14.05,14.02,14.03,301500.0,10.9522,10.9678,10.9444,10.9522,301500.0
2009-01-02 13:00:00,14.03,14.05,14.02,14.04,261000.0,10.9522,10.9678,10.9444,10.96,261000.0
2009-01-02 13:05:00,14.04,14.08,14.01,14.07,597300.0,10.96,10.9913,10.9366,10.9835,597300.0
2009-01-02 13:10:00,14.08,14.12,14.07,14.12,953300.0,10.9913,11.0225,10.9835,11.0225,953300.0
2009-01-02 13:15:00,14.12,14.13,14.09,14.11,352800.0,11.0225,11.0303,10.9991,11.0147,352800.0
2009-01-02 13:20:00,14.12,14.15,14.09,14.15,424800.0,11.0225,11.0459,10.9991,11.0459,424800.0
2009-01-02 13:25:00,14.15,14.18,14.11,14.17,850400.0,11.0459,11.0693,11.0147,11.0615,850400.0
2009-01-02 13:30:00,14.17,14.17,14.12,14.16,546600.0,11.0615,11.0615,11.0225,11.0537,546600.0
2009-01-02 13:35:00,14.16,14.19,14.16,14.17,821500.0,11.0537,11.0771,11.0537,11.0615,821500.0
2009-01-02 13:40:00,14.18,14.19,14.15,14.18,612600.0,11.0693,11.0771,11.0459,11.0693,612600.0
2009-01-02 13:45:00,14.17,14.25,14.17,14.22,1056600.0,11.0615,11.124,11.0615,11.1005,1056600.0
2009-01-02 13:50:00,14.22,14.22,14.15,14.16,848600.0,11.1005,11.1005,11.0459,11.0537,848600.0
2009-01-02 13:55:00,14.16,14.18,14.12,14.15,627500.0,11.0537,11.0693,11.0225,11.0459,627500.0
2009-01-02 14:00:00,14.15,14.16,14.06,14.1,719300.0,11.0459,11.0537,10.9756,11.0069,719300.0
2009-01-02 14:05:00,14.1,14.11,14.07,14.1,853700.0,11.0069,11.0147,10.9835,11.0069,853700.0
2009-01-02 14:10:00,14.1,14.15,14.07,14.15,575600.0,11.0069,11.0459,10.9835,11.0459,575600.0
2009-01-02 14:15:00,14.15,14.2,14.11,14.12,1070000.0,11.0459,11.0849,11.0147,11.0225,1070000.0
2009-01-02 14:20:00,14.12,14.2,14.11,14.19,977300.0,11.0225,11.0849,11.0147,11.0771,977300.0
2009-01-02 14:25:00,14.18,14.19,14.17,14.18,329200.0,11.0693,11.0771,11.0615,11.0693,329200.0
2009-01-02 14:30:00,14.19,14.25,14.19,14.22,1193600.0,11.0771,11.124,11.0771,11.1005,1193600.0
2009-01-02 14:35:00,14.22,14.31,14.22,14.29,1363600.0,11.1005,11.1708,11.1005,11.1552,1363600.0
2009-01-02 14:40:00,14.28,14.34,14.28,14.31,944300.0,11.1474,11.1942,11.1474,11.1708,944300.0
2009-01-02 14:45:00,14.31,14.34,14.28,14.3,1011600.0,11.1708,11.1942,11.1474,11.163,1011600.0
2009-01-02 14:50:00,14.29,14.41,14.29,14.4,1629300.0,11.1552,11.2489,11.1552,11.2411,1629300.0
2009-01-02 14:55:00,14.4,14.4,14.35,14.37,651400.0,11.2411,11.2411,11.202,11.2176,651400.0
2009-01-02 15:00:00,14.37,14.48,14.37,14.48,1925900.0,11.2176,11.3035,11.2176,11.3035,1925900.0
2009-01-02 15:05:00,14.47,14.48,14.38,14.39,1208400.0,11.2957,11.3035,11.2255,11.2333,1208400.0
2009-01-02 15:10:00,14.4,14.41,14.36,14.4,820100.0,11.2411,11.2489,11.2098,11.2411,820100.0
2009-01-02 15:15:00,14.4,14.46,14.39,14.42,1411500.0,11.2411,11.2879,11.2333,11.2567,1411500.0
2009-01-02 15:20:00,14.42,14.43,14.35,14.39,886500.0,11.2567,11.2645,11.202,11.2333,886500.0
2009-01-02 15:25:00,14.39,14.45,14.37,14.45,776700.0,11.2333,11.2801,11.2176,11.2801,776700.0
2009-01-02 15:30:00,14.44,14.45,14.38,14.42,1126400.0,11.2723,11.2801,11.2255,11.2567,1126400.0
2009-01-02 15:35:00,14.42,14.55,14.41,14.53,1964300.0,11.2567,11.3582,11.2489,11.3425,1964300.0
2009-01-02 15:40:00,14.53,14.57,14.47,14.49,2746600.0,11.3425,11.3738,11.2957,11.3113,2746600.0
2009-01-02 15:45:00,14.49,14.54,14.37,14.44,1910500.0,11.3113,11.3504,11.2176,11.2723,1910500.0
2009-01-02 15:50:00,14.44,14.5,14.42,14.45,1571800.0,11.2723,11.3191,11.2567,11.2801,1571800.0
2009-01-02 15:55:00,14.44,14.47,14.33,14.39,4071400.0,11.2723,11.2957,11.1864,11.2333,4071400.0
2009-01-05 09:30:00,14.37,14.51,14.22,14.25,3235600.0,11.2176,11.3269,11.1005,11.124,3235600.0
2009-01-05 09:35:00,14.24,14.3,14.05,14.07,1784000.0,11.1162,11.163,10.9678,10.9835,1784000.0
2009-01-05 09:40:00,14.08,14.12,14.03,14.1,1425900.0,10.9913,11.0225,10.9522,11.0069,1425900.0
2009-01-05 09:45:00,14.1,14.17,14.04,14.14,1243600.0,11.0069,11.0615,10.96,11.0381,1243600.0
2009-01-05 09:50:00,14.13,14.14,14.0,14.03,1886800.0,11.0303,11.0381,10.9288,10.9522,1886800.0
2009-01-05 09:55:00,14.03,14.04,13.98,14.0,2040300.0,10.9522,10.96,10.9132,10.9288,2040300.0
2009-01-05 10:00:00,14.0,14.05,13.92,13.93,2383700.0,10.9288,10.9678,10.8664,10.8742,2383700.0
2009-01-05 10:05:00,13.93,14.02,13.91,13.99,1575000.0,10.8742,10.9444,10.8586,10.921,1575000.0
2009-01-05 10:10:00,13.99,14.02,13.95,14.01,1332400.0,10.921,10.9444,10.8898,10.9366,1332400.0
2009-01-05 10:15:00,14.01,14.02,13.94,13.97,1474600.0,10.9366,10.9444,10.882,10.9054,1474600.0
2009-01-05 10:20:00,13.97,14.02,13.94,13.97,1194100.0,10.9054,10.9444,10.882,10.9054,1194100.0
2009-01-05 10:25:00,13.97,14.01,13.96,14.01,1344900.0,10.9054,10.9366,10.8976,10.9366,1344900.0
2009-01-05 10:30:00,14.01,14.06,13.98,14.04,2093900.0,10.9366,10.9756,10.9132,10.96,2093900.0
2009-01-05 10:35:00,14.04,14.19,14.03,14.19,1567900.0,10.96,11.0771,10.9522,11.0771,1567900.0
2009-01-05 10:40:00,14.18,14.23,14.15,14.19,1774000.0,11.0693,11.1084,11.0459,11.0771,1774000.0
2009-01-05 10:45:00,14.19,14.31,14.18,14.21,1242400.0,11.0771,11.1708,11.0693,11.0927,1242400.0
2009-01-05 10:50:00,14.22,14.3,14.2,14.23,1141500.0,11.1005,11.163,11.0849,11.1084,1141500.0
2009-01-05 10:55:00,14.23,14.25,14.18,14.19,875300.0,11.1084,11.124,11.0693,11.0771,875300.0
2009-01-05 11:00:00,14.18,14.21,14.11,14.14,771800.0,11.0693,11.0927,11.0147,11.0381,771800.0
2009-01-05 11:05:00,14.14,14.22,14.12,14.21,701600.0,11.0381,11.1005,11.0225,11.0927,701600.0
2009-01-05 11:10:00,14.22,14.27,14.21,14.23,663400.0,11.1005,11.1396,11.0927,11.1084,663400.0
2009-01-05 11:15:00,14.23,14.26,14.16,14.19,940400.0,11.1084,11.1318,11.0537,11.0771,940400.0
2009-01-05 11:20:00,14.19,14.19,14.12,14.16,663700.0,11.0771,11.0771,11.0225,11.0537,663700.0
2009-01-05 11:25:00,14.16,14.16,14.11,14.13,696400.0,11.0537,11.0537,11.0147,11.0303,696400.0
2009-01-05 11:30:00,14.13,14.15,14.1,14.14,888100.0,11.0303,11.0459,11.0069,11.0381,888100.0
2009-01-05 11:35:00,14.14,14.25,14.14,14.22,624200.0,11.0381,11.124,11.0381,11.1005,624200.0
2009-01-05 11:40:00,14.22,14.24,14.19,14.19,671800.0,11.1005,11.1162,11.0771,11.0771,671800.0
2009-01-05 11:45:00,14.2,14.27,14.19,14.25,1180700.0,11.0849,11.1396,11.0771,11.124,1180700.0
2009-01-05 11:50:00,14.25,14.26,14.17,14.21,445600.0,11.124,11.1318,11.0615,11.0927,445600.0
2009-01-05 11:55:00,14.21,14.23,14.14,14.15,542600.0,11.0927,11.1084,11.0381,11.0459,542600.0
2009-01-05 12:00:00,14.15,14.22,14.15,14.21,460900.0,11.0459,11.1005,11.0459,11.0927,460900.0
2009-01-05 12:05:00,14.22,14.27,14.19,14.27,579300.0,11.1005,11.1396,11.0771,11.1396,579300.0
2009-01-05 12:10:00,14.27,14.3,14.24,14.25,853600.0,11.1396,11.163,11.1162,11.124,853600.0
2009-01-05 12:15:00,14.24,14.37,14.24,14.35,986300.0,11.1162,11.2176,11.1162,11.202,986300.0
2009-01-05 12:20:00,14.35,14.41,14.33,14.38,1028300.0,11.202,11.2489,11.1864,11.2255,1028300.0
2009-01-05 12:25:00,14.38,14.4,14.36,14.4,546000.0,11.2255,11.2411,11.2098,11.2411,546000.0
2009-01-05 12:30:00,14.39,14.44,14.37,14.39,608900.0,11.2333,11.2723,11.2176,11.2333,608900.0
2009-01-05 12:35:00,14.39,14.4,14.35,14.38,371000.0,11.2333,11.2411,11.202,11.2255,371000.0
2009-01-05 12:40:00,14.37,14.4,14.32,14.33,543000.0,11.2176,11.2411,11.1786,11.1864,543000.0
2009-01-05 12:45:00,14.34,14.44,14.33,14.41,842200.0,11.1942,11.2723,11.1864,11.2489,842200.0
2009-01-05 12:50:00,14.41,14.42,14.34,14.37,521600.0,11.2489,11.2567,11.1942,11.2176,521600.0
2009-01-05 12:55:00,14.36,14.38,14.31,14.36,584900.0,11.2098,11.2255,11.1708,11.2098,584900.0
2009-01-05 13:00:00,14.36,14.42,14.35,14.39,468600.0,11.2098,11.2567,11.202,11.2333,468600.0
2009-01-05 13:05:00,14.4,14.43,14.39,14.41,601400.0,11.2411,11.2645,11.2333,11.2489,601400.0
2009-01-05 13:10:00,14.4,14.45,14.39,14.44,569400.0,11.2411,11.2801,11.2333,11.2723,569400.0
2009-01-05 13:15:00,14.43,14.44,14.39,14.4,337700.0,11.2645,11.2723,11.2333,11.2411,337700.0
2009-01-05 13:20:00,14.41,14.45,14.4,14.43,882800.0,11.2489,11.2801,11.2411,11.2645,882800.0
2009-01-05 13:25:00,14.43,14.45,14.38,14.41,727400.0,11.2645,11.2801,11.2255,11.2489,727400.0
2009-01-05 13:30:00,14.41,14.45,14.4,14.44,416000.0,11.2489,11.2801,11.2411,11.2723,416000.0
2009-01-05 13:35:00,14.44,14.45,14.36,14.4,757700.0,11.2723,11.2801,11.2098,11.2411,757700.0
2009-01-05 13:40:00,14.4,14.44,14.38,14.44,554800.0,11.2411,11.2723,11.2255,11.2723,554800.0
2009-01-05 13:45:00,14.43,14.49,14.43,14.49,797600.0,11.2645,11.3113,11.2645,11.3113,797600.0
2009-01-05 13:50:00,14.48,14.52,14.45,14.49,1337300.0,11.3035,11.3347,11.2801,11.3113,1337300.0
2009-01-05 13:55:00,14.49,14.54,14.47,14.49,895700.0,11.3113,11.3504,11.2957,11.3113,895700.0
2009-01-05 14:00:00,14.5,14.51,14.47,14.5,598500.0,11.3191,11.3269,11.2957,11.3191,598500.0
2009-01-05 14:05:00,14.5,14.55,14.4,14.42,1435700.0,11.3191,11.3582,11.2411,11.2567,1435700.0
2009-01-05 14:10:00,14.41,14.46,14.33,14.33,1217300.0,11.2489,11.2879,11.1864,11.1864,1217300.0
2009-01-05 14:15:00,14.33,14.37,14.3,14.32,999900.0,11.1864,11.2176,11.163,11.1786,999900.0
2009-01-05 14:20:00,14.32,14.39,14.24,14.37,1895000.0,11.1786,11.2333,11.1162,11.2176,1895000.0
2009-01-05 14:25:00,14.36,14.37,14.29,14.29,810900.0,11.2098,11.2176,11.1552,11.1552,810900.0
2009-01-05 14:30:00,14.29,14.3,14.24,14.3,835500.0,11.1552,11.163,11.1162,11.163,835500.0
2009-01-05 14:35:00,14.3,14.37,14.27,14.32,839300.0,11.163,11.2176,11.1396,11.1786,839300.0
2009-01-05 14:40:00,14.32,14.42,14.32,14.36,1037900.0,11.1786,11.2567,11.1786,11.2098,1037900.0
2009-01-05 14:45:00,14.35,14.41,14.25,14.26,1109500.0,11.202,11.2489,11.124,11.1318,1109500.0
2009-01-05 14:50:00,14.26,14.27,14.2,14.24,857800.0,11.1318,11.1396,11.0849,11.1162,857800.0
2009-01-05 14:55:00,14.24,14.28,14.23,14.26,689400.0,11.1162,11.1474,11.1084,11.1318,689400.0
2009-01-05 15:00:00,14.26,14.29,14.24,14.27,287100.0,11.1318,11.1552,11.1162,11.1396,287100.0
2009-01-05 15:05:00,14.27,14.34,14.26,14.3,643600.0,11.1396,11.1942,11.1318,11.163,643600.0
2009-01-05 15:10:00,14.3,14.37,14.29,14.3,1372400.0,11.163,11.2176,11.1552,11.163,1372400.0
2009-01-05 15:15:00,14.3,14.31,14.25,14.27,965900.0,11.163,11.1708,11.124,11.1396,965900.0
2009-01-05 15:20:00,14.28,14.29,14.21,14.25,1010700.0,11.1474,11.1552,11.0927,11.124,1010700.0
2009-01-05 15:25:00,14.24,14.25,14.17,14.18,947700.0,11.1162,11.124,11.0615,11.0693,947700.0
2009-01-05 15:30:00,14.18,14.22,14.13,14.17,1002900.0,11.0693,11.1005,11.0303,11.0615,1002900.0
2009-01-05 15:35:00,14.18,14.18,14.11,14.14,1554800.0,11.0693,11.0693,11.0147,11.0381,1554800.0
2009-01-05 15:40:00,14.13,14.18,14.05,14.07,1584800.0,11.0303,11.0693,10.9678,10.9835,1584800.0
2009-01-05 15:45:00,14.07,14.1,13.99,13.99,2097300.0,10.9835,11.0069,10.921,10.921,2097300.0
2009-01-05 15:50:00,13.99,14.01,13.95,13.99,2839100.0,10.921,10.9366,10.8898,10.921,2839100.0
2009-01-05 15:55:00,13.99,14.0,13.89,13.98,4770000.0,10.921,10.9288,10.8429,10.9132,4770000.0
2009-01-06 09:30:00,14.27,14.35,14.2,14.35,2732500.0,11.1396,11.202,11.0849,11.202,2732500.0
2009-01-06 09:35:00,14.34,14.53,14.33,14.48,3056200.0,11.1942,11.3425,11.1864,11.3035,3056200.0
2009-01-06 09:40:00,14.48,14.5,14.38,14.5,2469000.0,11.3035,11.3191,11.2255,11.3191,2469000.0
2009-01-06 09:45:00,14.5,14.59,14.43,14.58,2402100.0,11.3191,11.3894,11.2645,11.3816,2402100.0
2009-01-06 09:50:00,14.59,14.63,14.53,14.6,2175700.0,11.3894,11.4206,11.3425,11.3972,2175700.0
2009-01-06 09:55:00,14.6,14.61,14.53,14.53,907600.0,11.3972,11.405,11.3425,11.3425,907600.0
2009-01-06 10:00:00,14.54,14.58,14.44,14.47,2007500.0,11.3504,11.3816,11.2723,11.2957,2007500.0
2009-01-06 10:05:00,14.46,14.52,14.4,14.44,1568900.0,11.2879,11.3347,11.2411,11.2723,1568900.0
2009-01-06 10:10:00,14.44,14.44,14.34,14.34,1731400.0,11.2723,11.2723,11.1942,11.1942,1731400.0
2009-01-06 10:15:00,14.35,14.45,14.31,14.37,1434300.0,11.202,11.2801,11.1708,11.2176,1434300.0
2009-01-06 10:20:00,14.38,14.4,14.34,14.39,898100.0,11.2255,11.2411,11.1942,11.2333,898100.0
2009-01-06 10:25:00,14.39,14.41,14.3,14.33,951800.0,11.2333,11.2489,11.163,11.1864,951800.0
2009-01-06 10:30:00,14.33,14.4,14.31,14.38,1149200.0,11.1864,11.2411,11.1708,11.2255,1149200.0
2009-01-06 10:35:00,14.38,14.44,14.38,14.42,727200.0,11.2255,11.2723,11.2255,11.2567,727200.0
2009-01-06 10:40:00,14.42,14.49,14.41,14.45,1058300.0,11.2567,11.3113,11.2489,11.2801,1058300.0
2009-01-06 10:45:00,14.45,14.48,14.43,14.46,793600.0,11.2801,11.3035,11.2645,11.2879,793600.0
2009-01-06 10:50:00,14.46,14.48,14.43,14.45,814800.0,11.2879,11.3035,11.2645,11.2801,814800.0
2009-01-06 10:55:00,14.45,14.48,14.4,14.43,1077400.0,11.2801,11.3035,11.2411,11.2645,1077400.0
2009-01-06 11:00:00,14.44,14.44,14.39,14.39,676900.0,11.2723,11.2723,11.2333,11.2333,676900.0
2009-01-06 11:05:00,14.39,14.43,14.34,14.38,1186700.0,11.2333,11.2645,11.1942,11.2255,1186700.0
2009-01-06 11:10:00,14.37,14.41,14.37,14.38,687500.0,11.2176,11.2489,11.2176,11.2255,687500.0
2009-01-06 11:15:00,14.38,14.45,14.38,14.45,910200.0,11.2255,11.2801,11.2255,11.2801,910200.0
2009-01-06 11:20:00,14.45,14.46,14.41,14.42,707100.0,11.2801,11.2879,11.2489,11.2567,707100.0
2009-01-06 11:25:00,14.42,14.42,14.38,14.4,607200.0,11.2567,11.2567,11.2255,11.2411,607200.0
2009-01-06 11:30:00,14.39,14.41,14.37,14.39,607500.0,11.2333,11.2489,11.2176,11.2333,607500.0
2009-01-06 11:35:00,14.39,14.46,14.38,14.45,698400.0,11.2333,11.2879,11.2255,11.2801,698400.0
2009-01-06 11:40:00,14.46,14.48,14.43,14.47,770400.0,11.2879,11.3035,11.2645,11.2957,770400.0
2009-01-06 11:45:00,14.47,14.47,14.41,14.42,627100.0,11.2957,11.2957,11.2489,11.2567,627100.0
2009-01-06 11:50:00,14.42,14.47,14.41,14.44,998700.0,11.2567,11.2957,11.2489,11.2723,998700.0
2009-01-06 11:55:00,14.44,14.45,14.43,14.44,481000.0,11.2723,11.2801,11.2645,11.2723,481000.0
2009-01-06 12:00:00,14.44,14.47,14.42,14.46,484400.0,11.2723,11.2957,11.2567,11.2879,484400.0
2009-01-06 12:05:00,14.46,14.5,14.45,14.48,663800.0,11.2879,11.3191,11.2801,11.3035,663800.0
2009-01-06 12:10:00,14.48,14.54,14.47,14.51,904000.0,11.3035,11.3504,11.2957,11.3269,904000.0
2009-01-06 12:15:00,14.52,14.54,14.47,14.47,1197900.0,11.3347,11.3504,11.2957,11.2957,1197900.0
2009-01-06 12:20:00,14.47,14.5,14.47,14.48,323000.0,11.2957,11.3191,11.2957,11.3035,323000.0
2009-01-06 12:25:00,14.49,14.49,14.45,14.46,281400.0,11.3113,11.3113,11.2801,11.2879,281400.0
2009-01-06 12:30:00,14.46,14.47,14.42,14.44,460700.0,11.2879,11.2957,11.2567,11.2723,460700.0
2009-01-06 12:35:00,14.45,14.46,14.44,14.45,1135600.0,11.2801,11.2879,11.2723,11.2801,1135600.0
2009-01-06 12:40:00,14.46,14.46,14.37,14.38,637900.0,11.2879,11.2879,11.2176,11.2255,637900.0
2009-01-06 12:45:00,14.37,14.43,14.37,14.4,774600.0,11.2176,11.2645,11.2176,11.2411,774600.0
2009-01-06 12:50:00,14.41,14.45,14.4,14.42,502500.0,11.2489,11.2801,11.2411,11.2567,502500.0
2009-01-06 12:55:00,14.41,14.44,14.41,14.43,209100.0,11.2489,11.2723,11.2489,11.2645,209100.0
2009-01-06 13:00:00,14.43,14.44,14.41,14.41,424700.0,11.2645,11.2723,11.2489,11.2489,424700.0
2009-01-06 13:05:00,14.41,14.43,14.4,14.41,427700.0,11.2489,11.2645,11.2411,11.2489,427700.0
2009-01-06 13:10:00,14.41,14.42,14.39,14.4,474900.0,11.2489,11.2567,11.2333,11.2411,474900.0
2009-01-06 13:15:00,14.4,14.41,14.36,14.37,539100.0,11.2411,11.2489,11.2098,11.2176,539100.0
2009-01-06 13:20:00,14.37,14.4,14.32,14.39,613400.0,11.2176,11.2411,11.1786,11.2333,613400.0
2009-01-06 13:25:00,14.39,14.4,14.36,14.37,560000.0,11.2333,11.2411,11.2098,11.2176,560000.0
2009-01-06 13:30:00,14.37,14.37,14.31,14.34,883100.0,11.2176,11.2176,11.1708,11.1942,883100.0
2009-01-06 13:35:00,14.34,14.38,14.33,14.36,833400.0,11.1942,11.2255,11.1864,11.2098,833400.0
2009-01-06 13:40:00,14.37,14.42,14.35,14.4,1183300.0,11.2176,11.2567,11.202,11.2411,1183300.0
2009-01-06 13:45:00,14.41,14.48,14.4,14.42,1435700.0,11.2489,11.3035,11.2411,11.2567,1435700.0
2009-01-06 13:50:00,14.42,14.44,14.39,14.42,1463800.0,11.2567,11.2723,11.2333,11.2567,1463800.0
2009-01-06 13:55:00,14.41,14.44,14.4,14.4,376500.0,11.2489,11.2723,11.2411,11.2411,376500.0
2009-01-06 14:00:00,14.4,14.41,14.31,14.38,778700.0,11.2411,11.2489,11.1708,11.2255,778700.0
2009-01-06 14:05:00,14.38,14.43,14.35,14.43,823300.0,11.2255,11.2645,11.202,11.2645,823300.0
2009-01-06 14:10:00,14.43,14.48,14.4,14.45,2328500.0,11.2645,11.3035,11.2411,11.2801,2328500.0
2009-01-06 14:15:00,14.44,14.47,14.42,14.46,1615900.0,11.2723,11.2957,11.2567,11.2879,1615900.0
2009-01-06 14:20:00,14.46,14.46,14.4,14.44,767000.0,11.2879,11.2879,11.2411,11.2723,767000.0
2009-01-06 14:25:00,14.43,14.49,14.43,14.49,797200.0,11.2645,11.3113,11.2645,11.3113,797200.0
2009-01-06 14:30:00,14.49,14.53,14.48,14.49,1579000.0,11.3113,11.3425,11.3035,11.3113,1579000.0
2009-01-06 14:35:00,14.49,14.55,14.47,14.52,1151500.0,11.3113,11.3582,11.2957,11.3347,1151500.0
2009-01-06 14:40:00,14.51,14.58,14.51,14.58,928100.0,11.3269,11.3816,11.3269,11.3816,928100.0
2009-01-06 14:45:00,14.57,14.67,14.57,14.66,1555200.0,11.3738,11.4518,11.3738,11.444,1555200.0
2009-01-06 14:50:00,14.67,14.74,14.58,14.72,1939200.0,11.4518,11.5065,11.3816,11.4909,1939200.0
2009-01-06 14:55:00,14.72,14.8,14.7,14.8,2229000.0,11.4909,11.5533,11.4753,11.5533,2229000.0
2009-01-06 15:00:00,14.8,14.81,14.7,14.72,2198500.0,11.5533,11.5611,11.4753,11.4909,2198500.0
2009-01-06 15:05:00,14.73,14.74,14.62,14.66,1349200.0,11.4987,11.5065,11.4128,11.444,1349200.0
2009-01-06 15:10:00,14.67,14.67,14.54,14.54,1641500.0,11.4518,11.4518,11.3504,11.3504,1641500.0
2009-01-06 15:15:00,14.54,14.59,14.51,14.55,1977800.0,11.3504,11.3894,11.3269,11.3582,1977800.0
2009-01-06 15:20:00,14.55,14.55,14.21,14.24,3781700.0,11.3582,11.3582,11.0927,11.1162,3781700.0
2009-01-06 15:25:00,14.24,14.37,14.07,14.08,6225700.0,11.1162,11.2176,10.9835,10.9913,6225700.0
2009-01-06 15:30:00,14.08,14.34,14.07,14.17,3665300.0,10.9913,11.1942,10.9835,11.0615,3665300.0
2009-01-06 15:35:00,14.18,14.24,14.09,14.19,3416200.0,11.0693,11.1162,10.9991,11.0771,3416200.0
2009-01-06 15:40:00,14.19,14.32,14.19,14.31,3334000.0,11.0771,11.1786,11.0771,11.1708,3334000.0
2009-01-06 15:45:00,14.31,14.33,14.23,14.27,2456900.0,11.1708,11.1864,11.1084,11.1396,2456900.0
2009-01-06 15:50:00,14.27,14.31,14.16,14.26,2573700.0,11.1396,11.1708,11.0537,11.1318,2573700.0
2009-01-06 15:55:00,14.26,14.29,14.21,14.26,3152400.0,11.1318,11.1552,11.0927,11.1318,3152400.0
2009-01-07 09:30:00,14.08,14.13,13.96,14.0,2949500.0,10.9913,11.0303,10.8976,10.9288,2949500.0
2009-01-07 09:35:00,13.99,14.07,13.96,13.98,2906600.0,10.921,10.9835,10.8976,10.9132,2906600.0
2009-01-07 09:40:00,13.99,14.03,13.96,13.99,3568000.0,10.921,10.9522,10.8976,10.921,3568000.0
2009-01-07 09:45:00,13.99,14.02,13.99,14.01,2470600.0,10.921,10.9444,10.921,10.9366,2470600.0
2009-01-07 09:50:00,14.01,14.02,13.99,14.0,4357700.0,10.9366,10.9444,10.921,10.9288,4357700.0
2009-01-07 09:55:00,14.0,14.01,13.97,14.01,2307300.0,10.9288,10.9366,10.9054,10.9366,2307300.0
2009-01-07 10:00:00,14.01,14.11,13.99,14.0,3112000.0,10.9366,11.0147,10.921,10.9288,3112000.0
2009-01-07 10:05:00,14.0,14.01,13.91,14.0,2196900.0,10.9288,10.9366,10.8586,10.9288,2196900.0
2009-01-07 10:10:00,13.99,14.0,13.95,13.95,757500.0,10.921,10.9288,10.8898,10.8898,757500.0
2009-01-07 10:15:00,13.96,13.97,13.88,13.9,2472800.0,10.8976,10.9054,10.8351,10.8507,2472800.0
2009-01-07 10:20:00,13.9,13.95,13.88,13.93,1299100.0,10.8507,10.8898,10.8351,10.8742,1299100.0
2009-01-07 10:25:00,13.92,14.04,13.91,14.0,2245500.0,10.8664,10.96,10.8586,10.9288,2245500.0
2009-01-07 10:30:00,14.0,14.02,13.95,13.97,4972500.0,10.9288,10.9444,10.8898,10.9054,4972500.0
2009-01-07 10:35:00,13.98,14.0,13.95,13.99,742900.0,10.9132,10.9288,10.8898,10.921,742900.0
2009-01-07 10:40:00,13.98,14.02,13.98,14.0,1633000.0,10.9132,10.9444,10.9132,10.9288,1633000.0
2009-01-07 10:45:00,14.0,14.0,13.96,13.98,773200.0,10.9288,10.9288,10.8976,10.9132,773200.0
2009-01-07 10:50:00,13.98,14.0,13.96,14.0,701900.0,10.9132,10.9288,10.8976,10.9288,701900.0
2009-01-07 10:55:00,14.0,14.02,13.99,14.02,694000.0,10.9288,10.9444,10.921,10.9444,694000.0
2009-01-07 11:00:00,14.02,14.09,14.0,14.05,1720900.0,10.9444,10.9991,10.9288,10.9678,1720900.0
2009-01-07 11:05:00,14.05,14.06,14.01,14.04,1220600.0,10.9678,10.9756,10.9366,10.96,1220600.0
2009-01-07 11:10:00,14.03,14.04,13.99,14.0,868700.0,10.9522,10.96,10.921,10.9288,868700.0
2009-01-07 11:15:00,13.99,14.02,13.98,14.0,1412300.0,10.921,10.9444,10.9132,10.9288,1412300.0
2009-01-07 11:20:00,14.0,14.04,14.0,14.04,1259400.0,10.9288,10.96,10.9288,10.96,1259400.0
2009-01-07 11:25:00,14.04,14.05,14.03,14.05,1075500.0,10.96,10.9678,10.9522,10.9678,1075500.0
2009-01-07 11:30:00,14.05,14.06,14.03,14.03,991100.0,10.9678,10.9756,10.9522,10.9522,991100.0
2009-01-07 11:35:00,14.03,14.05,14.02,14.05,525400.0,10.9522,10.9678,10.9444,10.9678,525400.0
2009-01-07 11:40:00,14.05,14.07,14.03,14.05,2948100.0,10.9678,10.9835,10.9522,10.9678,2948100.0
2009-01-07 11:45:00,14.05,14.05,14.03,14.04,1140300.0,10.9678,10.9678,10.9522,10.96,1140300.0
2009-01-07 11:50:00,14.05,14.05,14.02,14.05,858400.0,10.9678,10.9678,10.9444,10.9678,858400.0
2009-01-07 11:55:00,14.05,14.05,14.02,14.03,426100.0,10.9678,10.9678,10.9444,10.9522,426100.0
2009-01-07 12:00:00,14.02,14.04,14.0,14.03,600600.0,10.9444,10.96,10.9288,10.9522,600600.0
2009-01-07 12:05:00,14.02,14.04,14.02,14.04,431500.0,10.9444,10.96,10.9444,10.96,431500.0
2009-01-07 12:10:00,14.04,14.05,14.02,14.02,472700.0,10.96,10.9678,10.9444,10.9444,472700.0
2009-01-07 12:15:00,14.02,14.03,14.02,14.02,178600.0,10.9444,10.9522,10.9444,10.9444,178600.0
2009-01-07 12:20:00,14.02,14.03,14.0,14.0,510800.0,10.9444,10.9522,10.9288,10.9288,510800.0
2009-01-07 12:25:00,14.0,14.02,14.0,14.0,397300.0,10.9288,10.9444,10.9288,10.9288,397300.0
2009-01-07 12:30:00,14.01,14.01,13.99,14.0,1176300.0,10.9366,10.9366,10.921,10.9288,1176300.0
2009-01-07 12:35:00,14.0,14.01,13.99,14.0,755700.0,10.9288,10.9366,10.921,10.9288,755700.0
2009-01-07 12:40:00,14.0,14.0,13.96,13.97,805500.0,10.9288,10.9288,10.8976,10.9054,805500.0
2009-01-07 12:45:00,13.96,13.98,13.96,13.97,315400.0,10.8976,10.9132,10.8976,10.9054,315400.0
2009-01-07 12:50:00,13.96,13.97,13.95,13.96,306600.0,10.8976,10.9054,10.8898,10.8976,306600.0
2009-01-07 12:55:00,13.97,13.97,13.9,13.93,643600.0,10.9054,10.9054,10.8507,10.8742,643600.0
2009-01-07 13:00:00,13.92,13.95,13.91,13.94,407100.0,10.8664,10.8898,10.8586,10.882,407100.0
2009-01-07 13:05:00,13.95,13.97,13.93,13.97,718700.0,10.8898,10.9054,10.8742,10.9054,718700.0
2009-01-07 13:10:00,13.96,13.97,13.96,13.97,232000.0,10.8976,10.9054,10.8976,10.9054,232000.0
2009-01-07 13:15:00,13.96,14.0,13.96,13.99,544300.0,10.8976,10.9288,10.8976,10.921,544300.0
2009-01-07 13:20:00,14.0,14.01,13.96,13.97,645600.0,10.9288,10.9366,10.8976,10.9054,645600.0
2009-01-07 13:25:00,13.97,13.99,13.96,13.98,331600.0,10.9054,10.921,10.8976,10.9132,331600.0
2009-01-07 13:30:00,13.97,14.0,13.96,14.0,240200.0,10.9054,10.9288,10.8976,10.9288,240200.0
2009-01-07 13:35:00,13.99,14.0,13.99,14.0,87100.0,10.921,10.9288,10.921,10.9288,87100.0
2009-01-07 13:40:00,13.99,14.0,13.96,13.97,624900.0,10.921,10.9288,10.8976,10.9054,624900.0
2009-01-07 13:45:00,13.96,14.02,13.95,14.02,1764900.0,10.8976,10.9444,10.8898,10.9444,1764900.0
2009-01-07 13:50:00,14.02,14.03,13.96,14.0,1059200.0,10.9444,10.9522,10.8976,10.9288,1059200.0
2009-01-07 13:55:00,14.0,14.01,13.97,13.99,794500.0,10.9288,10.9366,10.9054,10.921,794500.0
2009-01-07 14:00:00,13.99,14.01,13.99,13.99,1005100.0,10.921,10.9366,10.921,10.921,1005100.0
2009-01-07 14:05:00,13.99,14.01,13.98,14.01,1773300.0,10.921,10.9366,10.9132,10.9366,1773300.0
2009-01-07 14:10:00,14.01,14.03,14.0,14.03,831100.0,10.9366,10.9522,10.9288,10.9522,831100.0
2009-01-07 14:15:00,14.02,14.04,14.0,14.01,360600.0,10.9444,10.96,10.9288,10.9366,360600.0
2009-01-07 14:20:00,14.01,14.03,14.0,14.01,549800.0,10.9366,10.9522,10.9288,10.9366,549800.0
2009-01-07 14:25:00,14.0,14.03,14.0,14.0,688400.0,10.9288,10.9522,10.9288,10.9288,688400.0
2009-01-07 14:30:00,14.01,14.02,13.97,13.97,1370700.0,10.9366,10.9444,10.9054,10.9054,1370700.0
2009-01-07 14:35:00,13.97,14.0,13.97,13.98,904200.0,10.9054,10.9288,10.9054,10.9132,904200.0
2009-01-07 14:40:00,13.98,14.01,13.96,14.0,488000.0,10.9132,10.9366,10.8976,10.9288,488000.0
2009-01-07 14:45:00,14.0,14.01,13.94,13.99,1021800.0,10.9288,10.9366,10.882,10.921,1021800.0
2009-01-07 14:50:00,13.98,14.02,13.95,14.01,1498300.0,10.9132,10.9444,10.8898,10.9366,1498300.0
2009-01-07 14:55:00,14.01,14.01,14.0,14.01,1092600.0,10.9366,10.9366,10.9288,10.9366,1092600.0
2009-01-07 15:00:00,14.0,14.01,13.91,13.91,2004100.0,10.9288,10.9366,10.8586,10.8586,2004100.0
2009-01-07 15:05:00,13.91,13.91,13.81,13.84,1918200.0,10.8586,10.8586,10.7805,10.8039,1918200.0
2009-01-07 15:10:00,13.85,13.88,13.8,13.81,1086100.0,10.8117,10.8351,10.7727,10.7805,1086100.0
2009-01-07 15:15:00,13.81,13.82,13.76,13.81,1276100.0,10.7805,10.7883,10.7415,10.7805,1276100.0
2009-01-07 15:20:00,13.82,13.89,13.81,13.86,1015500.0,10.7883,10.8429,10.7805,10.8195,1015500.0
2009-01-07 15:25:00,13.87,13.93,13.86,13.9,1077300.0,10.8273,10.8742,10.8195,10.8507,1077300.0
2009-01-07 15:30:00,13.9,13.95,13.89,13.93,830400.0,10.8507,10.8898,10.8429,10.8742,830400.0
2009-01-07 15:35:00,13.93,13.97,13.77,13.78,1973000.0,10.8742,10.9054,10.7493,10.7571,1973000.0
2009-01-07 15:40:00,13.78,13.8,13.75,13.8,2021800.0,10.7571,10.7727,10.7337,10.7727,2021800.0
2009-01-07 15:45:00,13.8,13.8,13.72,13.72,1504400.0,10.7727,10.7727,10.7102,10.7102,1504400.0
2009-01-07 15:50:00,13.71,13.78,13.66,13.67,2377000.0,10.7024,10.7571,10.6634,10.6712,2377000.0
2009-01-07 15:55:00,13.66,13.76,13.61,13.74,5019600.0,10.6634,10.7415,10.6244,10.7258,5019600.0
2009-01-08 09:30:00,13.82,13.84,13.69,13.73,2460300.0,10.7883,10.8039,10.6868,10.718,2460300.0
2009-01-08 09:35:00,13.73,13.92,13.7,13.9,2340200.0,10.718,10.8664,10.6946,10.8507,2340200.0
2009-01-08 09:40:00,13.91,13.96,13.88,13.89,2702100.0,10.8586,10.8976,10.8351,10.8429,2702100.0
2009-01-08 09:45:00,13.88,13.92,13.85,13.86,1698200.0,10.8351,10.8664,10.8117,10.8195,1698200.0
2009-01-08 09:50:00,13.85,13.95,13.84,13.94,1786300.0,10.8117,10.8898,10.8039,10.882,1786300.0
2009-01-08 09:55:00,13.93,13.99,13.88,13.89,1443100.0,10.8742,10.921,10.8351,10.8429,1443100.0
2009-01-08 10:00:00,13.89,13.9,13.84,13.89,837900.0,10.8429,10.8507,10.8039,10.8429,837900.0
2009-01-08 10:05:00,13.89,13.89,13.85,13.88,505300.0,10.8429,10.8429,10.8117,10.8351,505300.0
2009-01-08 10:10:00,13.87,13.9,13.85,13.88,809000.0,10.8273,10.8507,10.8117,10.8351,809000.0
2009-01-08 10:15:00,13.87,13.89,13.79,13.81,869700.0,10.8273,10.8429,10.7649,10.7805,869700.0
2009-01-08 10:20:00,13.81,13.87,13.8,13.81,1514900.0,10.7805,10.8273,10.7727,10.7805,1514900.0
2009-01-08 10:25:00,13.81,13.86,13.78,13.85,1489500.0,10.7805,10.8195,10.7571,10.8117,1489500.0
2009-01-08 10:30:00,13.85,13.88,13.82,13.83,1005500.0,10.8117,10.8351,10.7883,10.7961,1005500.0
2009-01-08 10:35:00,13.82,13.87,13.82,13.85,1120400.0,10.7883,10.8273,10.7883,10.8117,1120400.0
2009-01-08 10:40:00,13.84,13.86,13.84,13.84,1347400.0,10.8039,10.8195,10.8039,10.8039,1347400.0
2009-01-08 10:45:00,13.84,13.85,13.79,13.82,1180400.0,10.8039,10.8117,10.7649,10.7883,1180400.0
2009-01-08 10:50:00,13.81,13.86,13.81,13.86,1653100.0,10.7805,10.8195,10.7805,10.8195,1653100.0
2009-01-08 10:55:00,13.85,13.86,13.83,13.85,1806600.0,10.8117,10.8195,10.7961,10.8117,1806600.0
2009-01-08 11:00:00,13.85,13.94,13.85,13.89,1147200.0,10.8117,10.882,10.8117,10.8429,1147200.0
2009-01-08 11:05:00,13.89,13.89,13.77,13.78,1291400.0,10.8429,10.8429,10.7493,10.7571,1291400.0
2009-01-08 11:10:00,13.78,13.78,13.71,13.75,1103000.0,10.7571,10.7571,10.7024,10.7337,1103000.0
2009-01-08 11:15:00,13.75,13.8,13.74,13.79,887800.0,10.7337,10.7727,10.7258,10.7649,887800.0
2009-01-08 11:20:00,13.79,13.8,13.7,13.71,552000.0,10.7649,10.7727,10.6946,10.7024,552000.0
2009-01-08 11:25:00,13.71,13.72,13.62,13.67,1020100.0,10.7024,10.7102,10.6322,10.6712,1020100.0
2009-01-08 11:30:00,13.67,13.71,13.64,13.64,767800.0,10.6712,10.7024,10.6478,10.6478,767800.0
2009-01-08 11:35:00,13.64,13.68,13.56,13.6,1065500.0,10.6478,10.679,10.5853,10.6166,1065500.0
2009-01-08 11:40:00,13.6,13.62,13.53,13.59,1230800.0,10.6166,10.6322,10.5619,10.6088,1230800.0
2009-01-08 11:45:00,13.59,13.6,13.51,13.54,938700.0,10.6088,10.6166,10.5463,10.5697,938700.0
2009-01-08 11:50:00,13.54,13.55,13.41,13.47,2160700.0,10.5697,10.5775,10.4682,10.5151,2160700.0
2009-01-08 11:55:00,13.47,13.47,13.41,13.42,840000.0,10.5151,10.5151,10.4682,10.476,840000.0
2009-01-08 12:00:00,13.42,13.48,13.35,13.46,1304000.0,10.476,10.5229,10.4214,10.5073,1304000.0
2009-01-08 12:05:00,13.46,13.51,13.36,13.45,1106300.0,10.5073,10.5463,10.4292,10.4995,1106300.0
2009-01-08 12:10:00,13.45,13.49,13.4,13.48,868900.0,10.4995,10.5307,10.4604,10.5229,868900.0
2009-01-08 12:15:00,13.48,13.53,13.44,13.44,792700.0,10.5229,10.5619,10.4917,10.4917,792700.0
2009-01-08 12:20:00,13.44,13.48,13.42,13.45,568100.0,10.4917,10.5229,10.476,10.4995,568100.0
2009-01-08 12:25:00,13.46,13.51,13.44,13.51,300000.0,10.5073,10.5463,10.4917,10.5463,300000.0
2009-01-08 12:30:00,13.51,13.52,13.46,13.47,399400.0,10.5463,10.5541,10.5073,10.5151,399400.0
2009-01-08 12:35:00,13.47,13.49,13.45,13.45,272800.0,10.5151,10.5307,10.4995,10.4995,272800.0
2009-01-08 12:40:00,13.46,13.54,13.43,13.54,448300.0,10.5073,10.5697,10.4839,10.5697,448300.0
2009-01-08 12:45:00,13.54,13.56,13.51,13.52,488800.0,10.5697,10.5853,10.5463,10.5541,488800.0
2009-01-08 12:50:00,13.53,13.63,13.51,13.53,1157300.0,10.5619,10.64,10.5463,10.5619,1157300.0
2009-01-08 12:55:00,13.53,13.57,13.49,13.51,615600.0,10.5619,10.5931,10.5307,10.5463,615600.0
2009-01-08 13:00:00,13.51,13.52,13.41,13.43,636100.0,10.5463,10.5541,10.4682,10.4839,636100.0
2009-01-08 13:05:00,13.43,13.47,13.41,13.41,294900.0,10.4839,10.5151,10.4682,10.4682,294900.0
2009-01-08 13:10:00,13.42,13.48,13.41,13.46,601500.0,10.476,10.5229,10.4682,10.5073,601500.0
2009-01-08 13:15:00,13.46,13.49,13.45,13.45,432600.0,10.5073,10.5307,10.4995,10.4995,432600.0
2009-01-08 13:20:00,13.46,13.52,13.45,13.47,496700.0,10.5073,10.5541,10.4995,10.5151,496700.0
2009-01-08 13:25:00,13.48,13.48,13.38,13.4,1066200.0,10.5229,10.5229,10.4448,10.4604,1066200.0
2009-01-08 13:30:00,13.39,13.41,13.38,13.4,527500.0,10.4526,10.4682,10.4448,10.4604,527500.0
2009-01-08 13:35:00,13.4,13.43,13.38,13.39,840900.0,10.4604,10.4839,10.4448,10.4526,840900.0
2009-01-08 13:40:00,13.39,13.41,13.38,13.41,315000.0,10.4526,10.4682,10.4448,10.4682,315000.0
2009-01-08 13:45:00,13.41,13.47,13.4,13.41,684800.0,10.4682,10.5151,10.4604,10.4682,684800.0
2009-01-08 13:50:00,13.41,13.44,13.36,13.44,681200.0,10.4682,10.4917,10.4292,10.4917,681200.0
2009-01-08 13:55:00,13.44,13.45,13.4,13.45,634800.0,10.4917,10.4995,10.4604,10.4995,634800.0
2009-01-08 14:00:00,13.44,13.47,13.42,13.43,293700.0,10.4917,10.5151,10.476,10.4839,293700.0
2009-01-08 14:05:00,13.43,13.57,13.42,13.54,722200.0,10.4839,10.5931,10.476,10.5697,722200.0
2009-01-08 14:10:00,13.53,13.54,13.5,13.52,873000.0,10.5619,10.5697,10.5385,10.5541,873000.0
2009-01-08 14:15:00,13.52,13.54,13.51,13.51,572600.0,10.5541,10.5697,10.5463,10.5463,572600.0
2009-01-08 14:20:00,13.52,13.53,13.45,13.45,865200.0,10.5541,10.5619,10.4995,10.4995,865200.0
2009-01-08 14:25:00,13.46,13.5,13.45,13.46,678800.0,10.5073,10.5385,10.4995,10.5073,678800.0
2009-01-08 14:30:00,13.46,13.47,13.43,13.44,692700.0,10.5073,10.5151,10.4839,10.4917,692700.0
2009-01-08 14:35:00,13.45,13.5,13.43,13.47,513300.0,10.4995,10.5385,10.4839,10.5151,513300.0
2009-01-08 14:40:00,13.46,13.54,13.44,13.54,847600.0,10.5073,10.5697,10.4917,10.5697,847600.0
2009-01-08 14:45:00,13.54,13.63,13.5,13.55,1462000.0,10.5697,10.64,10.5385,10.5775,1462000.0
2009-01-08 14:50:00,13.56,13.62,13.48,13.52,1646100.0,10.5853,10.6322,10.5229,10.5541,1646100.0
2009-01-08 14:55:00,13.52,13.6,13.5,13.57,1148200.0,10.5541,10.6166,10.5385,10.5931,1148200.0
2009-01-08 15:00:00,13.56,13.62,13.51,13.52,1939800.0,10.5853,10.6322,10.5463,10.5541,1939800.0
2009-01-08 15:05:00,13.52,13.55,13.48,13.52,1544200.0,10.5541,10.5775,10.5229,10.5541,1544200.0
2009-01-08 15:10:00,13.51,13.52,13.44,13.45,1000500.0,10.5463,10.5541,10.4917,10.4995,1000500.0
2009-01-08 15:15:00,13.45,13.47,13.37,13.43,1535800.0,10.4995,10.5151,10.437,10.4839,1535800.0
2009-01-08 15:20:00,13.43,13.44,13.38,13.42,1170700.0,10.4839,10.4917,10.4448,10.476,1170700.0
2009-01-08 15:25:00,13.42,13.46,13.4,13.42,1069500.0,10.476,10.5073,10.4604,10.476,1069500.0
2009-01-08 15:30:00,13.42,13.51,13.41,13.51,1912100.0,10.476,10.5463,10.4682,10.5463,1912100.0
2009-01-08 15:35:00,13.5,13.52,13.45,13.5,1677900.0,10.5385,10.5541,10.4995,10.5385,1677900.0
2009-01-08 15:40:00,13.5,13.58,13.49,13.57,1874300.0,10.5385,10.6009,10.5307,10.5931,1874300.0
2009-01-08 15:45:00,13.57,13.57,13.47,13.54,2303300.0,10.5931,10.5931,10.5151,10.5697,2303300.0
2009-01-08 15:50:00,13.54,13.55,13.47,13.5,2364300.0,10.5697,10.5775,10.5151,10.5385,2364300.0
2009-01-08 15:55:00,13.5,13.59,13.5,13.57,4128800.0,10.5385,10.6088,10.5385,10.5931,4128800.0
2009-01-09 09:30:00,13.68,13.78,13.6,13.62,2379600.0,10.679,10.7571,10.6166,10.6322,2379600.0
2009-01-09 09:35:00,13.62,13.63,13.45,13.48,1786400.0,10.6322,10.64,10.4995,10.5229,1786400.0
2009-01-09 09:40:00,13.47,13.48,13.26,13.39,1696000.0,10.5151,10.5229,10.3511,10.4526,1696000.0
2009-01-09 09:45:00,13.39,13.39,13.27,13.27,1662000.0,10.4526,10.4526,10.359,10.359,1662000.0
2009-01-09 09:50:00,13.31,13.35,13.2,13.31,1443600.0,10.3902,10.4214,10.3043,10.3902,1443600.0
2009-01-09 09:55:00,13.3,13.34,13.25,13.32,908800.0,10.3824,10.4136,10.3433,10.398,908800.0
2009-01-09 10:00:00,13.32,13.36,13.25,13.27,1056400.0,10.398,10.4292,10.3433,10.359,1056400.0
2009-01-09 10:05:00,13.27,13.3,13.13,13.24,2375900.0,10.359,10.3824,10.2497,10.3355,2375900.0
2009-01-09 10:10:00,13.25,13.29,13.18,13.26,1003700.0,10.3433,10.3746,10.2887,10.3511,1003700.0
2009-01-09 10:15:00,13.26,13.29,13.2,13.22,1014400.0,10.3511,10.3746,10.3043,10.3199,1014400.0
2009-01-09 10:20:00,13.22,13.33,13.2,13.29,1352800.0,10.3199,10.4058,10.3043,10.3746,1352800.0
2009-01-09 10:25:00,13.29,13.29,13.18,13.2,820100.0,10.3746,10.3746,10.2887,10.3043,820100.0
2009-01-09 10:30:00,13.19,13.2,13.08,13.11,1937100.0,10.2965,10.3043,10.2106,10.2341,1937100.0
2009-01-09 10:35:00,13.1,13.15,13.04,13.14,1311900.0,10.2262,10.2653,10.1794,10.2575,1311900.0
2009-01-09 10:40:00,13.14,13.14,13.09,13.11,526800.0,10.2575,10.2575,10.2184,10.2341,526800.0
2009-01-09 10:45:00,13.12,13.17,13.08,13.09,1011600.0,10.2419,10.2809,10.2106,10.2184,1011600.0
2009-01-09 10:50:00,13.09,13.12,13.06,13.1,1003600.0,10.2184,10.2419,10.195,10.2262,1003600.0
2009-01-09 10:55:00,13.1,13.11,13.02,13.05,1567700.0,10.2262,10.2341,10.1638,10.1872,1567700.0
2009-01-09 11:00:00,13.05,13.09,13.02,13.06,672200.0,10.1872,10.2184,10.1638,10.195,672200.0
2009-01-09 11:05:00,13.07,13.11,13.05,13.1,960100.0,10.2028,10.2341,10.1872,10.2262,960100.0
2009-01-09 11:10:00,13.09,13.11,13.07,13.11,554700.0,10.2184,10.2341,10.2028,10.2341,554700.0
2009-01-09 11:15:00,13.11,13.18,13.08,13.16,1115200.0,10.2341,10.2887,10.2106,10.2731,1115200.0
2009-01-09 11:20:00,13.17,13.29,13.16,13.24,2249200.0,10.2809,10.3746,10.2731,10.3355,2249200.0
2009-01-09 11:25:00,13.25,13.27,13.18,13.24,586300.0,10.3433,10.359,10.2887,10.3355,586300.0
2009-01-09 11:30:00,13.24,13.25,13.21,13.21,400800.0,10.3355,10.3433,10.3121,10.3121,400800.0
2009-01-09 11:35:00,13.21,13.23,13.19,13.22,485300.0,10.3121,10.3277,10.2965,10.3199,485300.0
2009-01-09 11:40:00,13.22,13.22,13.17,13.19,569700.0,10.3199,10.3199,10.2809,10.2965,569700.0
2009-01-09 11:45:00,13.18,13.22,13.18,13.19,315500.0,10.2887,10.3199,10.2887,10.2965,315500.0
2009-01-09 11:50:00,13.19,13.2,13.16,13.19,448000.0,10.2965,10.3043,10.2731,10.2965,448000.0
2009-01-09 11:55:00,13.19,13.2,13.18,13.19,263900.0,10.2965,10.3043,10.2887,10.2965,263900.0
2009-01-09 12:00:00,13.2,13.2,13.15,13.16,372100.0,10.3043,10.3043,10.2653,10.2731,372100.0
2009-01-09 12:05:00,13.15,13.21,13.15,13.19,502400.0,10.2653,10.3121,10.2653,10.2965,502400.0
2009-01-09 12:10:00,13.2,13.23,13.16,13.18,304800.0,10.3043,10.3277,10.2731,10.2887,304800.0
2009-01-09 12:15:00,13.18,13.2,13.14,13.15,559000.0,10.2887,10.3043,10.2575,10.2653,559000.0
2009-01-09 12:20:00,13.15,13.17,13.14,13.14,476300.0,10.2653,10.2809,10.2575,10.2575,476300.0
2009-01-09 12:25:00,13.14,13.15,13.1,13.1,644600.0,10.2575,10.2653,10.2262,10.2262,644600.0
2009-01-09 12:30:00,13.1,13.16,13.1,13.15,585400.0,10.2262,10.2731,10.2262,10.2653,585400.0
2009-01-09 12:35:00,13.16,13.18,13.13,13.13,502200.0,10.2731,10.2887,10.2497,10.2497,502200.0
2009-01-09 12:40:00,13.13,13.14,13.07,13.11,627100.0,10.2497,10.2575,10.2028,10.2341,627100.0
2009-01-09 12:45:00,13.12,13.14,13.08,13.13,564100.0,10.2419,10.2575,10.2106,10.2497,564100.0
2009-01-09 12:50:00,13.12,13.16,13.11,13.14,299200.0,10.2419,10.2731,10.2341,10.2575,299200.0
2009-01-09 12:55:00,13.14,13.15,13.09,13.09,370600.0,10.2575,10.2653,10.2184,10.2184,370600.0
2009-01-09 13:00:00,13.1,13.16,13.09,13.14,668800.0,10.2262,10.2731,10.2184,10.2575,668800.0
2009-01-09 13:05:00,13.13,13.15,13.11,13.11,512800.0,10.2497,10.2653,10.2341,10.2341,512800.0
2009-01-09 13:10:00,13.11,13.12,13.08,13.1,387800.0,10.2341,10.2419,10.2106,10.2262,387800.0
2009-01-09 13:15:00,13.09,13.1,13.06,13.08,528900.0,10.2184,10.2262,10.195,10.2106,528900.0
2009-01-09 13:20:00,13.08,13.09,13.05,13.08,556200.0,10.2106,10.2184,10.1872,10.2106,556200.0
2009-01-09 13:25:00,13.08,13.09,13.06,13.09,373900.0,10.2106,10.2184,10.195,10.2184,373900.0
2009-01-09 13:30:00,13.09,13.09,13.07,13.09,237300.0,10.2184,10.2184,10.2028,10.2184,237300.0
2009-01-09 13:35:00,13.09,13.14,13.09,13.11,360700.0,10.2184,10.2575,10.2184,10.2341,360700.0
2009-01-09 13:40:00,13.11,13.16,13.11,13.12,251200.0,10.2341,10.2731,10.2341,10.2419,251200.0
2009-01-09 13:45:00,13.13,13.16,13.11,13.16,292600.0,10.2497,10.2731,10.2341,10.2731,292600.0
2009-01-09 13:50:00,13.16,13.16,13.11,13.12,307800.0,10.2731,10.2731,10.2341,10.2419,307800.0
2009-01-09 13:55:00,13.11,13.12,13.1,13.12,301100.0,10.2341,10.2419,10.2262,10.2419,301100.0
2009-01-09 14:00:00,13.12,13.15,13.11,13.15,364200.0,10.2419,10.2653,10.2341,10.2653,364200.0
2009-01-09 14:05:00,13.15,13.18,13.13,13.18,618400.0,10.2653,10.2887,10.2497,10.2887,618400.0
2009-01-09 14:10:00,13.18,13.2,13.13,13.16,448300.0,10.2887,10.3043,10.2497,10.2731,448300.0
2009-01-09 14:15:00,13.17,13.23,13.15,13.19,397300.0,10.2809,10.3277,10.2653,10.2965,397300.0
2009-01-09 14:20:00,13.19,13.2,13.15,13.17,294200.0,10.2965,10.3043,10.2653,10.2809,294200.0
2009-01-09 14:25:00,13.16,13.18,13.15,13.15,312700.0,10.2731,10.2887,10.2653,10.2653,312700.0
2009-01-09 14:30:00,13.15,13.21,13.13,13.2,510700.0,10.2653,10.3121,10.2497,10.3043,510700.0
2009-01-09 14:35:00,13.2,13.2,13.15,13.16,393800.0,10.3043,10.3043,10.2653,10.2731,393800.0
2009-01-09 14:40:00,13.17,13.17,13.15,13.16,228000.0,10.2809,10.2809,10.2653,10.2731,228000.0
2009-01-09 14:45:00,13.17,13.2,13.15,13.15,452600.0,10.2809,10.3043,10.2653,10.2653,452600.0
2009-01-09 14:50:00,13.15,13.18,13.13,13.18,471400.0,10.2653,10.2887,10.2497,10.2887,471400.0
2009-01-09 14:55:00,13.18,13.2,13.15,13.16,394100.0,10.2887,10.3043,10.2653,10.2731,394100.0
2009-01-09 15:00:00,13.17,13.2,13.15,13.15,307700.0,10.2809,10.3043,10.2653,10.2653,307700.0
2009-01-09 15:05:00,13.16,13.17,13.08,13.08,1105900.0,10.2731,10.2809,10.2106,10.2106,1105900.0
2009-01-09 15:10:00,13.08,13.09,13.05,13.06,891000.0,10.2106,10.2184,10.1872,10.195,891000.0
2009-01-09 15:15:00,13.06,13.07,13.03,13.04,1458400.0,10.195,10.2028,10.1716,10.1794,1458400.0
2009-01-09 15:20:00,13.04,13.05,13.0,13.03,1483100.0,10.1794,10.1872,10.1482,10.1716,1483100.0
2009-01-09 15:25:00,13.03,13.09,12.99,13.07,2191900.0,10.1716,10.2184,10.1404,10.2028,2191900.0
2009-01-09 15:30:00,13.07,13.13,13.05,13.08,1073800.0,10.2028,10.2497,10.1872,10.2106,1073800.0
2009-01-09 15:35:00,13.08,13.1,13.03,13.09,1109500.0,10.2106,10.2262,10.1716,10.2184,1109500.0
2009-01-09 15:40:00,13.08,13.1,13.03,13.08,1831200.0,10.2106,10.2262,10.1716,10.2106,1831200.0
2009-01-09 15:45:00,13.08,13.09,13.01,13.01,1296000.0,10.2106,10.2184,10.156,10.156,1296000.0
2009-01-09 15:50:00,13.01,13.05,12.96,12.99,2834600.0,10.156,10.1872,10.117,10.1404,2834600.0
2009-01-09 15:55:00,12.99,13.0,12.95,12.97,4208700.0,10.1404,10.1482,10.1092,10.1248,4208700.0
2009-01-12 09:30:00,12.86,12.9,12.69,12.69,2467100.0,10.0389,10.0701,9.9062,9.9062,2467100.0
2009-01-12 09:35:00,12.69,12.71,12.53,12.62,1982300.0,9.9062,9.9218,9.7813,9.8515,1982300.0
2009-01-12 09:40:00,12.61,12.65,12.48,12.55,2896400.0,9.8437,9.875,9.7423,9.7969,2896400.0
2009-01-12 09:45:00,12.55,12.56,12.46,12.47,1571100.0,9.7969,9.8047,9.7266,9.7344,1571100.0
2009-01-12 09:50:00,12.47,12.48,12.3,12.35,2441600.0,9.7344,9.7423,9.6017,9.6408,2441600.0
2009-01-12 09:55:00,12.35,12.37,12.3,12.37,1973800.0,9.6408,9.6564,9.6017,9.6564,1973800.0
2009-01-12 10:00:00,12.37,12.38,12.27,12.28,1560500.0,9.6564,9.6642,9.5783,9.5861,1560500.0
2009-01-12 10:05:00,12.29,12.33,12.24,12.31,1419300.0,9.5939,9.6252,9.5549,9.6095,1419300.0
2009-01-12 10:10:00,12.3,12.31,12.23,12.26,1275600.0,9.6017,9.6095,9.5471,9.5705,1275600.0
2009-01-12 10:15:00,12.26,12.28,12.24,12.26,1215500.0,9.5705,9.5861,9.5549,9.5705,1215500.0
2009-01-12 10:20:00,12.26,12.32,12.24,12.26,1341300.0,9.5705,9.6174,9.5549,9.5705,1341300.0
2009-01-12 10:25:00,12.25,12.31,12.25,12.31,932200.0,9.5627,9.6095,9.5627,9.6095,932200.0
2009-01-12 10:30:00,12.31,12.34,12.28,12.3,845700.0,9.6095,9.633,9.5861,9.6017,845700.0
2009-01-12 10:35:00,12.3,12.37,12.3,12.32,995800.0,9.6017,9.6564,9.6017,9.6174,995800.0
2009-01-12 10:40:00,12.32,12.35,12.28,12.29,1034500.0,9.6174,9.6408,9.5861,9.5939,1034500.0
2009-01-12 10:45:00,12.29,12.35,12.28,12.32,764800.0,9.5939,9.6408,9.5861,9.6174,764800.0
2009-01-12 10:50:00,12.33,12.34,12.26,12.26,793800.0,9.6252,9.633,9.5705,9.5705,793800.0
2009-01-12 10:55:00,12.26,12.27,12.2,12.22,1487500.0,9.5705,9.5783,9.5237,9.5393,1487500.0
2009-01-12 11:00:00,12.21,12.22,12.15,12.15,1021100.0,9.5315,9.5393,9.4846,9.4846,1021100.0
2009-01-12 11:05:00,12.16,12.19,12.14,12.19,1100400.0,9.4925,9.5159,9.4768,9.5159,1100400.0
2009-01-12 11:10:00,12.19,12.2,12.15,12.17,708300.0,9.5159,9.5237,9.4846,9.5003,708300.0
2009-01-12 11:15:00,12.18,12.2,12.12,12.14,806600.0,9.5081,9.5237,9.4612,9.4768,806600.0
2009-01-12 11:20:00,12.14,12.16,12.1,12.15,1328700.0,9.4768,9.4925,9.4456,9.4846,1328700.0
2009-01-12 11:25:00,12.15,12.17,12.1,12.1,1343800.0,9.4846,9.5003,9.4456,9.4456,1343800.0
2009-01-12 11:30:00,12.11,12.14,12.08,12.08,1253400.0,9.4534,9.4768,9.43,9.43,1253400.0
2009-01-12 11:35:00,12.08,12.1,12.06,12.07,1092600.0,9.43,9.4456,9.4144,9.4222,1092600.0
2009-01-12 11:40:00,12.07,12.09,12.02,12.02,1035300.0,9.4222,9.4378,9.3832,9.3832,1035300.0
2009-01-12 11:45:00,12.02,12.03,12.01,12.02,1018700.0,9.3832,9.391,9.3754,9.3832,1018700.0
2009-01-12 11:50:00,12.01,12.04,11.99,12.0,2619500.0,9.3754,9.3988,9.3597,9.3676,2619500.0
2009-01-12 11:55:00,12.0,12.03,11.99,12.0,643500.0,9.3676,9.391,9.3597,9.3676,643500.0
2009-01-12 12:00:00,12.0,12.03,11.96,12.03,1041700.0,9.3676,9.391,9.3363,9.391,1041700.0
2009-01-12 12:05:00,12.03,12.03,11.98,12.01,738000.0,9.391,9.391,9.3519,9.3754,738000.0
2009-01-12 12:10:00,12.01,12.09,12.0,12.08,790900.0,9.3754,9.4378,9.3676,9.43,790900.0
2009-01-12 12:15:00,12.08,12.09,12.06,12.09,738100.0,9.43,9.4378,9.4144,9.4378,738100.0
2009-01-12 12:20:00,12.09,12.12,12.05,12.07,875000.0,9.4378,9.4612,9.4066,9.4222,875000.0
2009-01-12 12:25:00,12.07,12.1,12.05,12.05,434900.0,9.4222,9.4456,9.4066,9.4066,434900.0
2009-01-12 12:30:00,12.05,12.07,12.04,12.06,634400.0,9.4066,9.4222,9.3988,9.4144,634400.0
2009-01-12 12:35:00,12.06,12.07,12.02,12.04,570300.0,9.4144,9.4222,9.3832,9.3988,570300.0
2009-01-12 12:40:00,12.04,12.05,11.98,11.99,838400.0,9.3988,9.4066,9.3519,9.3597,838400.0
2009-01-12 12:45:00,11.98,11.98,11.87,11.92,1562200.0,9.3519,9.3519,9.2661,9.3051,1562200.0
2009-01-12 12:50:00,11.92,11.95,11.9,11.92,807500.0,9.3051,9.3285,9.2895,9.3051,807500.0
2009-01-12 12:55:00,11.92,11.93,11.8,11.83,1377900.0,9.3051,9.3129,9.2114,9.2348,1377900.0
2009-01-12 13:00:00,11.83,11.87,11.83,11.84,586300.0,9.2348,9.2661,9.2348,9.2427,586300.0
2009-01-12 13:05:00,11.83,11.93,11.82,11.92,561200.0,9.2348,9.3129,9.227,9.3051,561200.0
2009-01-12 13:10:00,11.93,12.0,11.92,12.0,864600.0,9.3129,9.3676,9.3051,9.3676,864600.0
2009-01-12 13:15:00,12.0,12.0,11.95,11.96,1073900.0,9.3676,9.3676,9.3285,9.3363,1073900.0
2009-01-12 13:20:00,11.97,11.98,11.94,11.96,530900.0,9.3441,9.3519,9.3207,9.3363,530900.0
2009-01-12 13:25:00,11.96,12.0,11.96,11.98,620100.0,9.3363,9.3676,9.3363,9.3519,620100.0
2009-01-12 13:30:00,11.99,12.0,11.95,11.99,737700.0,9.3597,9.3676,9.3285,9.3597,737700.0
2009-01-12 13:35:00,11.99,11.99,11.86,11.86,1069600.0,9.3597,9.3597,9.2583,9.2583,1069600.0
2009-01-12 13:40:00,11.87,11.87,11.76,11.8,2088600.0,9.2661,9.2661,9.1802,9.2114,2088600.0
2009-01-12 13:45:00,11.8,11.83,11.76,11.77,2571900.0,9.2114,9.2348,9.1802,9.188,2571900.0
2009-01-12 13:50:00,11.76,11.82,11.76,11.8,752000.0,9.1802,9.227,9.1802,9.2114,752000.0
2009-01-12 13:55:00,11.8,11.81,11.75,11.76,1079400.0,9.2114,9.2192,9.1724,9.1802,1079400.0
2009-01-12 14:00:00,11.76,11.76,11.67,11.67,2056000.0,9.1802,9.1802,9.1099,9.1099,2056000.0
2009-01-12 14:05:00,11.66,11.7,11.61,11.63,1609800.0,9.1021,9.1334,9.0631,9.0787,1609800.0
2009-01-12 14:10:00,11.63,11.81,11.61,11.61,1200100.0,9.0787,9.2192,9.0631,9.0631,1200100.0
2009-01-12 14:15:00,11.61,11.66,11.61,11.62,918000.0,9.0631,9.1021,9.0631,9.0709,918000.0
2009-01-12 14:20:00,11.61,11.64,11.55,11.57,1409400.0,9.0631,9.0865,9.0163,9.0319,1409400.0
2009-01-12 14:25:00,11.57,11.57,11.54,11.54,1279000.0,9.0319,9.0319,9.0085,9.0085,1279000.0
2009-01-12 14:30:00,11.55,11.57,11.53,11.53,957400.0,9.0163,9.0319,9.0007,9.0007,957400.0
2009-01-12 14:35:00,11.53,11.64,11.53,11.61,1277200.0,9.0007,9.0865,9.0007,9.0631,1277200.0
2009-01-12 14:40:00,11.6,11.61,11.55,11.55,808900.0,9.0553,9.0631,9.0163,9.0163,808900.0
2009-01-12 14:45:00,11.55,11.56,11.53,11.55,894200.0,9.0163,9.0241,9.0007,9.0163,894200.0
2009-01-12 14:50:00,11.55,11.55,11.5,11.52,1180800.0,9.0163,9.0163,8.9772,8.9929,1180800.0
2009-01-12 14:55:00,11.52,11.57,11.5,11.52,1207400.0,8.9929,9.0319,8.9772,8.9929,1207400.0
2009-01-12 15:00:00,11.51,11.6,11.51,11.57,1311700.0,8.985,9.0553,8.985,9.0319,1311700.0
2009-01-12 15:05:00,11.58,11.59,11.48,11.5,2083700.0,9.0397,9.0475,8.9616,8.9772,2083700.0
2009-01-12 15:10:00,11.5,11.51,11.42,11.42,1389800.0,8.9772,8.985,8.9148,8.9148,1389800.0
2009-01-12 15:15:00,11.42,11.44,11.32,11.36,2288200.0,8.9148,8.9304,8.8367,8.8679,2288200.0
2009-01-12 15:20:00,11.36,11.5,11.33,11.5,2258400.0,8.8679,8.9772,8.8445,8.9772,2258400.0
2009-01-12 15:25:00,11.49,11.52,11.42,11.43,1731200.0,8.9694,8.9929,8.9148,8.9226,1731200.0
2009-01-12 15:30:00,11.44,11.48,11.38,11.39,1930000.0,8.9304,8.9616,8.8836,8.8914,1930000.0
2009-01-12 15:35:00,11.38,11.43,11.33,11.37,2297600.0,8.8836,8.9226,8.8445,8.8758,2297600.0
2009-01-12 15:40:00,11.37,11.42,11.32,11.4,2951900.0,8.8758,8.9148,8.8367,8.8992,2951900.0
2009-01-12 15:45:00,11.4,11.53,11.35,11.53,2996100.0,8.8992,9.0007,8.8601,9.0007,2996100.0
2009-01-12 15:50:00,11.52,11.59,11.49,11.5,4212000.0,8.9929,9.0475,8.9694,8.9772,4212000.0
2009-01-12 15:55:00,11.5,11.51,11.42,11.44,5975700.0,8.9772,8.985,8.9148,8.9304,5975700.0
2009-01-13 09:30:00,11.18,11.25,10.82,10.84,6383300.0,8.7274,8.7821,8.4464,8.462,6383300.0
2009-01-13 09:35:00,10.83,11.02,10.78,10.8,5796300.0,8.4542,8.6025,8.4152,8.4308,5796300.0
2009-01-13 09:40:00,10.79,10.9,10.76,10.9,4328700.0,8.423,8.5089,8.3996,8.5089,4328700.0
2009-01-13 09:45:00,10.9,10.92,10.72,10.76,5236100.0,8.5089,8.5245,8.3683,8.3996,5236100.0
2009-01-13 09:50:00,10.75,10.87,10.7,10.85,4916400.0,8.3918,8.4854,8.3527,8.4698,4916400.0
2009-01-13 09:55:00,10.85,10.91,10.82,10.87,3028100.0,8.4698,8.5167,8.4464,8.4854,3028100.0
2009-01-13 10:00:00,10.88,10.9,10.75,10.82,2467900.0,8.4932,8.5089,8.3918,8.4464,2467900.0
2009-01-13 10:05:00,10.82,10.99,10.82,10.91,3875200.0,8.4464,8.5791,8.4464,8.5167,3875200.0
2009-01-13 10:10:00,10.91,10.95,10.81,10.95,3368400.0,8.5167,8.5479,8.4386,8.5479,3368400.0
2009-01-13 10:15:00,10.95,10.98,10.86,10.91,2815100.0,8.5479,8.5713,8.4776,8.5167,2815100.0
2009-01-13 10:20:00,10.91,10.94,10.85,10.85,1709400.0,8.5167,8.5401,8.4698,8.4698,1709400.0
2009-01-13 10:25:00,10.86,10.89,10.78,10.79,2935400.0,8.4776,8.5011,8.4152,8.423,2935400.0
2009-01-13 10:30:00,10.78,10.83,10.78,10.81,1987500.0,8.4152,8.4542,8.4152,8.4386,1987500.0
2009-01-13 10:35:00,10.81,10.93,10.79,10.89,2388000.0,8.4386,8.5323,8.423,8.5011,2388000.0
2009-01-13 10:40:00,10.89,10.93,10.87,10.91,2142300.0,8.5011,8.5323,8.4854,8.5167,2142300.0
2009-01-13 10:45:00,10.9,11.04,10.89,10.98,4914300.0,8.5089,8.6181,8.5011,8.5713,4914300.0
2009-01-13 10:50:00,10.98,11.04,10.96,11.0,4574700.0,8.5713,8.6181,8.5557,8.5869,4574700.0
2009-01-13 10:55:00,11.0,11.01,10.96,10.99,3310200.0,8.5869,8.5947,8.5557,8.5791,3310200.0
2009-01-13 11:00:00,10.99,11.15,10.97,11.15,4455200.0,8.5791,8.704,8.5635,8.704,4455200.0
2009-01-13 11:05:00,11.14,11.18,11.03,11.08,4116700.0,8.6962,8.7274,8.6103,8.6494,4116700.0
2009-01-13 11:10:00,11.08,11.12,10.98,11.04,2791300.0,8.6494,8.6806,8.5713,8.6181,2791300.0
2009-01-13 11:15:00,11.04,11.04,10.97,10.99,2116000.0,8.6181,8.6181,8.5635,8.5791,2116000.0
2009-01-13 11:20:00,10.99,11.04,10.98,11.02,1530800.0,8.5791,8.6181,8.5713,8.6025,1530800.0
2009-01-13 11:25:00,11.02,11.09,11.01,11.05,2952700.0,8.6025,8.6572,8.5947,8.626,2952700.0
2009-01-13 11:30:00,11.05,11.14,11.04,11.1,2536700.0,8.626,8.6962,8.6181,8.665,2536700.0
2009-01-13 11:35:00,11.1,11.21,11.09,11.16,2616800.0,8.665,8.7509,8.6572,8.7118,2616800.0
2009-01-13 11:40:00,11.16,11.24,11.11,11.19,2655900.0,8.7118,8.7743,8.6728,8.7352,2655900.0
2009-01-13 11:45:00,11.19,11.2,11.13,11.15,1614600.0,8.7352,8.743,8.6884,8.704,1614600.0
2009-01-13 11:50:00,11.16,11.21,11.13,11.18,2648800.0,8.7118,8.7509,8.6884,8.7274,2648800.0
2009-01-13 11:55:00,11.18,11.19,11.12,11.17,1926800.0,8.7274,8.7352,8.6806,8.7196,1926800.0
2009-01-13 12:00:00,11.17,11.18,11.1,11.1,1483100.0,8.7196,8.7274,8.665,8.665,1483100.0
2009-01-13 12:05:00,11.1,11.13,11.04,11.05,2714900.0,8.665,8.6884,8.6181,8.626,2714900.0
2009-01-13 12:10:00,11.05,11.05,10.99,11.0,3022000.0,8.626,8.626,8.5791,8.5869,3022000.0
2009-01-13 12:15:00,11.0,11.01,10.9,10.9,2385000.0,8.5869,8.5947,8.5089,8.5089,2385000.0
2009-01-13 12:20:00,10.9,10.96,10.85,10.88,2037500.0,8.5089,8.5557,8.4698,8.4932,2037500.0
2009-01-13 12:25:00,10.89,10.89,10.83,10.86,1382500.0,8.5011,8.5011,8.4542,8.4776,1382500.0
2009-01-13 12:30:00,10.86,10.96,10.85,10.94,987500.0,8.4776,8.5557,8.4698,8.5401,987500.0
2009-01-13 12:35:00,10.94,11.01,10.93,10.99,3678700.0,8.5401,8.5947,8.5323,8.5791,3678700.0
2009-01-13 12:40:00,10.99,11.0,10.94,10.96,931400.0,8.5791,8.5869,8.5401,8.5557,931400.0
2009-01-13 12:45:00,10.95,10.96,10.91,10.95,791400.0,8.5479,8.5557,8.5167,8.5479,791400.0
2009-01-13 12:50:00,10.95,11.01,10.92,11.0,1659000.0,8.5479,8.5947,8.5245,8.5869,1659000.0
2009-01-13 12:55:00,11.0,11.01,10.93,10.94,1545100.0,8.5869,8.5947,8.5323,8.5401,1545100.0
2009-01-13 13:00:00,10.94,10.95,10.85,10.88,2662400.0,8.5401,8.5479,8.4698,8.4932,2662400.0
2009-01-13 13:05:00,10.87,10.89,10.8,10.82,2470200.0,8.4854,8.5011,8.4308,8.4464,2470200.0
2009-01-13 13:10:00,10.82,10.91,10.81,10.88,1335000.0,8.4464,8.5167,8.4386,8.4932,1335000.0
2009-01-13 13:15:00,10.87,10.88,10.73,10.76,3798700.0,8.4854,8.4932,8.3762,8.3996,3798700.0
2009-01-13 13:20:00,10.77,10.77,10.66,10.66,3293600.0,8.4074,8.4074,8.3215,8.3215,3293600.0
2009-01-13 13:25:00,10.67,10.69,10.61,10.66,2293400.0,8.3293,8.3449,8.2825,8.3215,2293400.0
2009-01-13 13:30:00,10.66,10.66,10.5,10.53,3989700.0,8.3215,8.3215,8.1966,8.22,3989700.0
2009-01-13 13:35:00,10.53,10.65,10.51,10.65,2662600.0,8.22,8.3137,8.2044,8.3137,2662600.0
2009-01-13 13:40:00,10.65,10.68,10.57,10.61,1986300.0,8.3137,8.3371,8.2513,8.2825,1986300.0
2009-01-13 13:45:00,10.61,10.62,10.51,10.53,2080300.0,8.2825,8.2903,8.2044,8.22,2080300.0
2009-01-13 13:50:00,10.52,10.62,10.52,10.58,1786100.0,8.2122,8.2903,8.2122,8.2591,1786100.0
2009-01-13 13:55:00,10.58,10.58,10.5,10.53,2380500.0,8.2591,8.2591,8.1966,8.22,2380500.0
2009-01-13 14:00:00,10.53,10.59,10.46,10.58,3884800.0,8.22,8.2669,8.1654,8.2591,3884800.0
2009-01-13 14:05:00,10.58,10.68,10.55,10.66,2690300.0,8.2591,8.3371,8.2356,8.3215,2690300.0
2009-01-13 14:10:00,10.67,10.73,10.64,10.72,1833700.0,8.3293,8.3762,8.3059,8.3683,1833700.0
2009-01-13 14:15:00,10.73,10.73,10.65,10.69,2024400.0,8.3762,8.3762,8.3137,8.3449,2024400.0
2009-01-13 14:20:00,10.7,10.7,10.62,10.63,1598500.0,8.3527,8.3527,8.2903,8.2981,1598500.0
2009-01-13 14:25:00,10.63,10.66,10.59,10.61,1324100.0,8.2981,8.3215,8.2669,8.2825,1324100.0
2009-01-13 14:30:00,10.62,10.72,10.61,10.67,2011200.0,8.2903,8.3683,8.2825,8.3293,2011200.0
2009-01-13 14:35:00,10.67,10.74,10.65,10.73,2482000.0,8.3293,8.384,8.3137,8.3762,2482000.0
2009-01-13 14:40:00,10.73,10.76,10.65,10.68,2451600.0,8.3762,8.3996,8.3137,8.3371,2451600.0
2009-01-13 14:45:00,10.68,10.81,10.65,10.78,5410800.0,8.3371,8.4386,8.3137,8.4152,5410800.0
2009-01-13 14:50:00,10.77,10.8,10.69,10.71,2543000.0,8.4074,8.4308,8.3449,8.3605,2543000.0
2009-01-13 14:55:00,10.71,10.76,10.61,10.61,3463300.0,8.3605,8.3996,8.2825,8.2825,3463300.0
2009-01-13 15:00:00,10.61,10.68,10.56,10.66,2087600.0,8.2825,8.3371,8.2434,8.3215,2087600.0
2009-01-13 15:05:00,10.67,10.67,10.56,10.57,2202100.0,8.3293,8.3293,8.2434,8.2513,2202100.0
2009-01-13 15:10:00,10.57,10.61,10.54,10.56,2052200.0,8.2513,8.2825,8.2278,8.2434,2052200.0
2009-01-13 15:15:00,10.56,10.63,10.55,10.59,2432800.0,8.2434,8.2981,8.2356,8.2669,2432800.0
2009-01-13 15:20:00,10.59,10.69,10.57,10.66,3699500.0,8.2669,8.3449,8.2513,8.3215,3699500.0
2009-01-13 15:25:00,10.66,10.7,10.63,10.68,3409400.0,8.3215,8.3527,8.2981,8.3371,3409400.0
2009-01-13 15:30:00,10.68,10.69,10.59,10.66,4760400.0,8.3371,8.3449,8.2669,8.3215,4760400.0
2009-01-13 15:35:00,10.65,10.74,10.61,10.66,4003200.0,8.3137,8.384,8.2825,8.3215,4003200.0
2009-01-13 15:40:00,10.66,10.7,10.63,10.67,4110600.0,8.3215,8.3527,8.2981,8.3293,4110600.0
2009-01-13 15:45:00,10.67,10.68,10.61,10.66,3630900.0,8.3293,8.3371,8.2825,8.3215,3630900.0
2009-01-13 15:50:00,10.66,10.67,10.6,10.6,5433500.0,8.3215,8.3293,8.2747,8.2747,5433500.0
2009-01-13 15:55:00,10.6,10.62,10.58,10.62,8677700.0,8.2747,8.2903,8.2591,8.2903,8677700.0
2009-01-14 09:30:00,10.11,10.24,10.09,10.19,5878100.0,7.8922,7.9936,7.8766,7.9546,5878100.0
2009-01-14 09:35:00,10.19,10.2,10.11,10.13,2377300.0,7.9546,7.9624,7.8922,7.9078,2377300.0
2009-01-14 09:40:00,10.13,10.35,10.12,10.14,3355100.0,7.9078,8.0795,7.9,7.9156,3355100.0
2009-01-14 09:45:00,10.13,10.29,10.12,10.26,2737000.0,7.9078,8.0327,7.9,8.0093,2737000.0
2009-01-14 09:50:00,10.25,10.31,10.2,10.29,2303800.0,8.0015,8.0483,7.9624,8.0327,2303800.0
2009-01-14 09:55:00,10.29,10.38,10.26,10.27,2534500.0,8.0327,8.1029,8.0093,8.0171,2534500.0
2009-01-14 10:00:00,10.28,10.34,10.21,10.28,1879700.0,8.0249,8.0717,7.9702,8.0249,1879700.0
2009-01-14 10:05:00,10.27,10.42,10.25,10.33,2317200.0,8.0171,8.1342,8.0015,8.0639,2317200.0
2009-01-14 10:10:00,10.33,10.35,10.28,10.28,2063300.0,8.0639,8.0795,8.0249,8.0249,2063300.0
2009-01-14 10:15:00,10.28,10.48,10.25,10.41,3028400.0,8.0249,8.181,8.0015,8.1264,3028400.0
2009-01-14 10:20:00,10.42,10.45,10.38,10.39,1902500.0,8.1342,8.1576,8.1029,8.1107,1902500.0
2009-01-14 10:25:00,10.4,10.45,10.34,10.39,1341200.0,8.1185,8.1576,8.0717,8.1107,1341200.0
2009-01-14 10:30:00,10.4,10.4,10.25,10.26,1937400.0,8.1185,8.1185,8.0015,8.0093,1937400.0
2009-01-14 10:35:00,10.26,10.37,10.25,10.31,2168000.0,8.0093,8.0951,8.0015,8.0483,2168000.0
2009-01-14 10:40:00,10.3,10.32,10.24,10.24,2264000.0,8.0405,8.0561,7.9936,7.9936,2264000.0
2009-01-14 10:45:00,10.24,10.3,10.21,10.23,1949300.0,7.9936,8.0405,7.9702,7.9858,1949300.0
2009-01-14 10:50:00,10.24,10.39,10.22,10.32,3558600.0,7.9936,8.1107,7.978,8.0561,3558600.0
2009-01-14 10:55:00,10.31,10.32,10.28,10.29,3353300.0,8.0483,8.0561,8.0249,8.0327,3353300.0
2009-01-14 11:00:00,10.29,10.3,10.25,10.27,1314000.0,8.0327,8.0405,8.0015,8.0171,1314000.0
2009-01-14 11:05:00,10.25,10.27,10.17,10.17,1852200.0,8.0015,8.0171,7.939,7.939,1852200.0
2009-01-14 11:10:00,10.17,10.24,10.16,10.24,1556400.0,7.939,7.9936,7.9312,7.9936,1556400.0
2009-01-14 11:15:00,10.23,10.25,10.2,10.24,1211800.0,7.9858,8.0015,7.9624,7.9936,1211800.0
2009-01-14 11:20:00,10.25,10.28,10.24,10.27,1220200.0,8.0015,8.0249,7.9936,8.0171,1220200.0
2009-01-14 11:25:00,10.27,10.29,10.25,10.27,1174700.0,8.0171,8.0327,8.0015,8.0171,1174700.0
2009-01-14 11:30:00,10.27,10.32,10.26,10.29,1229000.0,8.0171,8.0561,8.0093,8.0327,1229000.0
2009-01-14 11:35:00,10.29,10.34,10.25,10.33,1839500.0,8.0327,8.0717,8.0015,8.0639,1839500.0
2009-01-14 11:40:00,10.34,10.34,10.3,10.31,2463800.0,8.0717,8.0717,8.0405,8.0483,2463800.0
2009-01-14 11:45:00,10.31,10.33,10.27,10.31,2536300.0,8.0483,8.0639,8.0171,8.0483,2536300.0
2009-01-14 11:50:00,10.31,10.32,10.26,10.27,1084000.0,8.0483,8.0561,8.0093,8.0171,1084000.0
2009-01-14 11:55:00,10.27,10.27,10.22,10.25,1135900.0,8.0171,8.0171,7.978,8.0015,1135900.0
2009-01-14 12:00:00,10.24,10.29,10.17,10.21,2269700.0,7.9936,8.0327,7.939,7.9702,2269700.0
2009-01-14 12:05:00,10.2,10.23,10.15,10.22,1518100.0,7.9624,7.9858,7.9234,7.978,1518100.0
2009-01-14 12:10:00,10.21,10.22,10.17,10.17,952900.0,7.9702,7.978,7.939,7.939,952900.0
2009-01-14 12:15:00,10.18,10.18,10.12,10.15,1844000.0,7.9468,7.9468,7.9,7.9234,1844000.0
2009-01-14 12:20:00,10.14,10.19,10.13,10.14,1234200.0,7.9156,7.9546,7.9078,7.9156,1234200.0
2009-01-14 12:25:00,10.14,10.23,10.14,10.22,1331800.0,7.9156,7.9858,7.9156,7.978,1331800.0
2009-01-14 12:30:00,10.23,10.24,10.18,10.22,1028000.0,7.9858,7.9936,7.9468,7.978,1028000.0
2009-01-14 12:35:00,10.22,10.22,10.19,10.21,977600.0,7.978,7.978,7.9546,7.9702,977600.0
2009-01-14 12:40:00,10.21,10.23,10.18,10.21,1487900.0,7.9702,7.9858,7.9468,7.9702,1487900.0
2009-01-14 12:45:00,10.2,10.26,10.2,10.22,1433400.0,7.9624,8.0093,7.9624,7.978,1433400.0
2009-01-14 12:50:00,10.23,10.34,10.22,10.32,1548500.0,7.9858,8.0717,7.978,8.0561,1548500.0
2009-01-14 12:55:00,10.31,10.32,10.25,10.29,886600.0,8.0483,8.0561,8.0015,8.0327,886600.0
2009-01-14 13:00:00,10.3,10.31,10.25,10.27,1121900.0,8.0405,8.0483,8.0015,8.0171,1121900.0
2009-01-14 13:05:00,10.27,10.28,10.25,10.28,567800.0,8.0171,8.0249,8.0015,8.0249,567800.0
2009-01-14 13:10:00,10.28,10.28,10.21,10.26,1067700.0,8.0249,8.0249,7.9702,8.0093,1067700.0
2009-01-14 13:15:00,10.25,10.28,10.22,10.27,1324600.0,8.0015,8.0249,7.978,8.0171,1324600.0
2009-01-14 13:20:00,10.26,10.28,10.21,10.27,1713100.0,8.0093,8.0249,7.9702,8.0171,1713100.0
2009-01-14 13:25:00,10.27,10.27,10.2,10.23,1561200.0,8.0171,8.0171,7.9624,7.9858,1561200.0
2009-01-14 13:30:00,10.22,10.27,10.2,10.23,1482100.0,7.978,8.0171,7.9624,7.9858,1482100.0
2009-01-14 13:35:00,10.24,10.28,10.21,10.26,1469900.0,7.9936,8.0249,7.9702,8.0093,1469900.0
2009-01-14 13:40:00,10.26,10.28,10.25,10.27,874500.0,8.0093,8.0249,8.0015,8.0171,874500.0
2009-01-14 13:45:00,10.27,10.27,10.23,10.24,987200.0,8.0171,8.0171,7.9858,7.9936,987200.0
2009-01-14 13:50:00,10.23,10.25,10.21,10.22,767300.0,7.9858,8.0015,7.9702,7.978,767300.0
2009-01-14 13:55:00,10.23,10.24,10.21,10.22,410900.0,7.9858,7.9936,7.9702,7.978,410900.0
2009-01-14 14:00:00,10.22,10.25,10.19,10.22,1308600.0,7.978,8.0015,7.9546,7.978,1308600.0
2009-01-14 14:05:00,10.22,10.25,10.2,10.25,1119600.0,7.978,8.0015,7.9624,8.0015,1119600.0
2009-01-14 14:10:00,10.25,10.3,10.24,10.28,1865900.0,8.0015,8.0405,7.9936,8.0249,1865900.0
2009-01-14 14:15:00,10.29,10.33,10.28,10.3,2473800.0,8.0327,8.0639,8.0249,8.0405,2473800.0
2009-01-14 14:20:00,10.29,10.32,10.24,10.26,1212100.0,8.0327,8.0561,7.9936,8.0093,1212100.0
2009-01-14 14:25:00,10.27,10.3,10.24,10.28,1303300.0,8.0171,8.0405,7.9936,8.0249,1303300.0
2009-01-14 14:30:00,10.29,10.38,10.28,10.33,3527200.0,8.0327,8.1029,8.0249,8.0639,3527200.0
2009-01-14 14:35:00,10.34,10.39,10.31,10.35,2650600.0,8.0717,8.1107,8.0483,8.0795,2650600.0
2009-01-14 14:40:00,10.35,10.38,10.28,10.38,1285200.0,8.0795,8.1029,8.0249,8.1029,1285200.0
2009-01-14 14:45:00,10.37,10.4,10.3,10.32,3102100.0,8.0951,8.1185,8.0405,8.0561,3102100.0
2009-01-14 14:50:00,10.31,10.35,10.28,10.3,1728600.0,8.0483,8.0795,8.0249,8.0405,1728600.0
2009-01-14 14:55:00,10.3,10.36,10.3,10.31,1091700.0,8.0405,8.0873,8.0405,8.0483,1091700.0
2009-01-14 15:00:00,10.3,10.31,10.25,10.28,1757100.0,8.0405,8.0483,8.0015,8.0249,1757100.0
2009-01-14 15:05:00,10.28,10.33,10.25,10.31,1725700.0,8.0249,8.0639,8.0015,8.0483,1725700.0
2009-01-14 15:10:00,10.3,10.32,10.25,10.3,1761300.0,8.0405,8.0561,8.0015,8.0405,1761300.0
2009-01-14 15:15:00,10.3,10.31,10.26,10.29,1941900.0,8.0405,8.0483,8.0093,8.0327,1941900.0
2009-01-14 15:20:00,10.28,10.32,10.27,10.32,1360200.0,8.0249,8.0561,8.0171,8.0561,1360200.0
2009-01-14 15:25:00,10.32,10.32,10.21,10.25,2820300.0,8.0561,8.0561,7.9702,8.0015,2820300.0
2009-01-14 15:30:00,10.25,10.29,10.23,10.27,1380300.0,8.0015,8.0327,7.9858,8.0171,1380300.0
2009-01-14 15:35:00,10.28,10.28,10.15,10.15,3208500.0,8.0249,8.0249,7.9234,7.9234,3208500.0
2009-01-14 15:40:00,10.15,10.21,10.12,10.19,3663900.0,7.9234,7.9702,7.9,7.9546,3663900.0
2009-01-14 15:45:00,10.19,10.28,10.16,10.26,2961200.0,7.9546,8.0249,7.9312,8.0093,2961200.0
2009-01-14 15:50:00,10.26,10.3,10.24,10.27,4326000.0,8.0093,8.0405,7.9936,8.0171,4326000.0
2009-01-14 15:55:00,10.27,10.28,10.17,10.18,6145200.0,8.0171,8.0249,7.939,7.9468,6145200.0
2009-01-15 09:30:00,9.7,9.72,9.1,9.17,17450400.0,7.5721,7.5877,7.1037,7.1584,17450400.0
2009-01-15 09:35:00,9.17,9.23,8.5,8.66,20537500.0,7.1584,7.2052,6.6353,6.7603,20537500.0
2009-01-15 09:40:00,8.67,8.76,8.21,8.37,18624800.0,6.7681,6.8383,6.409,6.5339,18624800.0
2009-01-15 09:45:00,8.37,8.54,8.1,8.1,15534500.0,6.5339,6.6666,6.3231,6.3231,15534500.0
2009-01-15 09:50:00,8.1,8.28,8.0,8.24,18735400.0,6.3231,6.4636,6.245,6.4324,18735400.0
2009-01-15 09:55:00,8.24,8.41,8.11,8.11,11958600.0,6.4324,6.5651,6.3309,6.3309,11958600.0
2009-01-15 10:00:00,8.11,8.2,7.88,8.02,16392900.0,6.3309,6.4012,6.1514,6.2606,16392900.0
2009-01-15 10:05:00,8.01,8.15,7.96,8.09,8547200.0,6.2528,6.3621,6.2138,6.3153,8547200.0
2009-01-15 10:10:00,8.08,8.18,7.95,8.09,7175700.0,6.3075,6.3855,6.206,6.3153,7175700.0
2009-01-15 10:15:00,8.09,8.09,7.71,7.82,12301600.0,6.3153,6.3153,6.0187,6.1045,12301600.0
2009-01-15 10:20:00,7.82,7.91,7.57,7.58,11659900.0,6.1045,6.1748,5.9094,5.9172,11659900.0
2009-01-15 10:25:00,7.58,7.65,7.35,7.53,14081000.0,5.9172,5.9718,5.7376,5.8781,14081000.0
2009-01-15 10:30:00,7.53,8.01,7.43,7.5,8791000.0,5.8781,6.2528,5.8001,5.8547,8791000.0
2009-01-15 10:35:00,7.5,7.8,7.49,7.74,8894500.0,5.8547,6.0889,5.8469,6.0421,8894500.0
2009-01-15 10:40:00,7.74,7.9,7.71,7.8,7719300.0,6.0421,6.167,6.0187,6.0889,7719300.0
2009-01-15 10:45:00,7.8,7.99,7.72,7.88,5854400.0,6.0889,6.2372,6.0265,6.1514,5854400.0
2009-01-15 10:50:00,7.88,8.01,7.84,7.9,5724900.0,6.1514,6.2528,6.1201,6.167,5724900.0
2009-01-15 10:55:00,7.9,7.93,7.84,7.88,4087400.0,6.167,6.1904,6.1201,6.1514,4087400.0
2009-01-15 11:00:00,7.87,8.1,7.86,8.08,7954300.0,6.1436,6.3231,6.1357,6.3075,7954300.0
2009-01-15 11:05:00,8.09,8.24,8.07,8.16,7193200.0,6.3153,6.4324,6.2997,6.3699,7193200.0
2009-01-15 11:10:00,8.16,8.24,8.03,8.08,6467000.0,6.3699,6.4324,6.2685,6.3075,6467000.0
2009-01-15 11:15:00,8.08,8.18,8.02,8.08,4519100.0,6.3075,6.3855,6.2606,6.3075,4519100.0
2009-01-15 11:20:00,8.08,8.09,8.0,8.07,4862500.0,6.3075,6.3153,6.245,6.2997,4862500.0
2009-01-15 11:25:00,8.07,8.19,8.03,8.16,4285100.0,6.2997,6.3934,6.2685,6.3699,4285100.0
2009-01-15 11:30:00,8.16,8.19,8.1,8.12,3338800.0,6.3699,6.3934,6.3231,6.3387,3338800.0
2009-01-15 11:35:00,8.13,8.21,8.08,8.1,6717400.0,6.3465,6.409,6.3075,6.3231,6717400.0
2009-01-15 11:40:00,8.1,8.11,8.01,8.05,4284200.0,6.3231,6.3309,6.2528,6.2841,4284200.0
2009-01-15 11:45:00,8.03,8.06,7.9,7.93,4650900.0,6.2685,6.2919,6.167,6.1904,4650900.0
2009-01-15 11:50:00,7.93,8.08,7.92,8.07,3308400.0,6.1904,6.3075,6.1826,6.2997,3308400.0
2009-01-15 11:55:00,8.07,8.16,8.06,8.08,3918500.0,6.2997,6.3699,6.2919,6.3075,3918500.0
2009-01-15 12:00:00,8.08,8.14,8.06,8.1,2278100.0,6.3075,6.3543,6.2919,6.3231,2278100.0
2009-01-15 12:05:00,8.1,8.12,8.02,8.12,3181400.0,6.3231,6.3387,6.2606,6.3387,3181400.0
2009-01-15 12:10:00,8.12,8.36,8.11,8.31,6040400.0,6.3387,6.5261,6.3309,6.487,6040400.0
2009-01-15 12:15:00,8.32,8.33,8.21,8.27,4034400.0,6.4948,6.5026,6.409,6.4558,4034400.0
2009-01-15 12:20:00,8.26,8.27,8.08,8.12,4558900.0,6.448,6.4558,6.3075,6.3387,4558900.0
2009-01-15 12:25:00,8.12,8.14,8.06,8.1,2740300.0,6.3387,6.3543,6.2919,6.3231,2740300.0
2009-01-15 12:30:00,8.11,8.13,8.03,8.04,2609300.0,6.3309,6.3465,6.2685,6.2763,2609300.0
2009-01-15 12:35:00,8.05,8.1,8.0,8.0,2713700.0,6.2841,6.3231,6.245,6.245,2713700.0
2009-01-15 12:40:00,8.0,8.12,7.97,8.09,3629600.0,6.245,6.3387,6.2216,6.3153,3629600.0
2009-01-15 12:45:00,8.09,8.11,8.0,8.09,2943600.0,6.3153,6.3309,6.245,6.3153,2943600.0
2009-01-15 12:50:00,8.09,8.16,8.07,8.11,2847600.0,6.3153,6.3699,6.2997,6.3309,2847600.0
2009-01-15 12:55:00,8.1,8.12,8.04,8.08,1972500.0,6.3231,6.3387,6.2763,6.3075,1972500.0
2009-01-15 13:00:00,8.08,8.13,8.07,8.13,2274100.0,6.3075,6.3465,6.2997,6.3465,2274100.0
2009-01-15 13:05:00,8.13,8.16,8.11,8.13,2046100.0,6.3465,6.3699,6.3309,6.3465,2046100.0
2009-01-15 13:10:00,8.13,8.16,8.05,8.13,3499400.0,6.3465,6.3699,6.2841,6.3465,3499400.0
2009-01-15 13:15:00,8.14,8.24,8.12,8.22,5019400.0,6.3543,6.4324,6.3387,6.4168,5019400.0
2009-01-15 13:20:00,8.22,8.34,8.21,8.27,4353800.0,6.4168,6.5104,6.409,6.4558,4353800.0
2009-01-15 13:25:00,8.28,8.33,8.22,8.33,3231900.0,6.4636,6.5026,6.4168,6.5026,3231900.0
2009-01-15 13:30:00,8.33,8.5,8.32,8.38,6664400.0,6.5026,6.6353,6.4948,6.5417,6664400.0
2009-01-15 13:35:00,8.37,8.69,8.32,8.64,7882800.0,6.5339,6.7837,6.4948,6.7446,7882800.0
2009-01-15 13:40:00,8.61,8.85,8.58,8.63,12426800.0,6.7212,6.9086,6.6978,6.7368,12426800.0
2009-01-15 13:45:00,8.63,8.7,8.4,8.49,5423800.0,6.7368,6.7915,6.5573,6.6275,5423800.0
2009-01-15 13:50:00,8.49,8.78,8.49,8.76,6891400.0,6.6275,6.8539,6.6275,6.8383,6891400.0
2009-01-15 13:55:00,8.76,8.84,8.66,8.74,7504700.0,6.8383,6.9008,6.7603,6.8227,7504700.0
2009-01-15 14:00:00,8.73,8.76,8.64,8.7,6234800.0,6.8149,6.8383,6.7446,6.7915,6234800.0
2009-01-15 14:05:00,8.69,8.8,8.58,8.68,6523300.0,6.7837,6.8695,6.6978,6.7759,6523300.0
2009-01-15 14:10:00,8.67,8.74,8.6,8.68,3792500.0,6.7681,6.8227,6.7134,6.7759,3792500.0
2009-01-15 14:15:00,8.69,8.75,8.66,8.71,4173800.0,6.7837,6.8305,6.7603,6.7993,4173800.0
2009-01-15 14:20:00,8.71,8.83,8.66,8.67,6003700.0,6.7993,6.893,6.7603,6.7681,6003700.0
2009-01-15 14:25:00,8.66,8.68,8.53,8.65,4590500.0,6.7603,6.7759,6.6588,6.7524,4590500.0
2009-01-15 14:30:00,8.66,8.76,8.61,8.68,4880300.0,6.7603,6.8383,6.7212,6.7759,4880300.0
2009-01-15 14:35:00,8.66,8.71,8.57,8.64,4296500.0,6.7603,6.7993,6.69,6.7446,4296500.0
2009-01-15 14:40:00,8.65,8.93,8.58,8.93,6695500.0,6.7524,6.971,6.6978,6.971,6695500.0
2009-01-15 14:45:00,8.93,9.24,8.86,9.09,19336500.0,6.971,7.213,6.9164,7.0959,19336500.0
2009-01-15 14:50:00,9.09,9.18,8.76,8.84,9373200.0,7.0959,7.1662,6.8383,6.9008,9373200.0
2009-01-15 14:55:00,8.85,8.9,8.71,8.74,5149200.0,6.9086,6.9476,6.7993,6.8227,5149200.0
2009-01-15 15:00:00,8.75,8.89,8.71,8.75,3838100.0,6.8305,6.9398,6.7993,6.8305,3838100.0
2009-01-15 15:05:00,8.78,8.85,8.67,8.76,4484200.0,6.8539,6.9086,6.7681,6.8383,4484200.0
2009-01-15 15:10:00,8.76,8.79,8.52,8.74,4079700.0,6.8383,6.8617,6.651,6.8227,4079700.0
2009-01-15 15:15:00,8.74,8.88,8.7,8.88,3595300.0,6.8227,6.932,6.7915,6.932,3595300.0
2009-01-15 15:20:00,8.87,8.92,8.7,8.7,4039900.0,6.9242,6.9632,6.7915,6.7915,4039900.0
2009-01-15 15:25:00,8.7,8.71,8.5,8.61,5532300.0,6.7915,6.7993,6.6353,6.7212,5532300.0
2009-01-15 15:30:00,8.6,8.62,8.3,8.49,7277700.0,6.7134,6.729,6.4792,6.6275,7277700.0
2009-01-15 15:35:00,8.49,8.55,8.28,8.54,4800100.0,6.6275,6.6744,6.4636,6.6666,4800100.0
2009-01-15 15:40:00,8.53,8.56,8.11,8.12,6967200.0,6.6588,6.6822,6.3309,6.3387,6967200.0
2009-01-15 15:45:00,8.12,8.82,8.05,8.14,10166500.0,6.3387,6.8852,6.2841,6.3543,10166500.0
2009-01-15 15:50:00,8.14,8.47,8.13,8.43,7528000.0,6.3543,6.6119,6.3465,6.5807,7528000.0
2009-01-15 15:55:00,8.43,8.55,8.34,8.39,7256400.0,6.5807,6.6744,6.5104,6.5495,7256400.0
2009-01-16 09:30:00,9.0,9.32,8.65,8.7,26948300.0,7.0257,7.2755,6.7524,6.7915,26948300.0
2009-01-16 09:35:00,8.7,8.75,8.32,8.45,20328500.0,6.7915,6.8305,6.4948,6.5963,20328500.0
2009-01-16 09:40:00,8.45,8.5,8.19,8.33,14491100.0,6.5963,6.6353,6.3934,6.5026,14491100.0
2009-01-16 09:45:00,8.33,8.33,8.04,8.15,10534700.0,6.5026,6.5026,6.2763,6.3621,10534700.0
2009-01-16 09:50:00,8.15,8.23,7.97,8.06,13065100.0,6.3621,6.4246,6.2216,6.2919,13065100.0
2009-01-16 09:55:00,8.06,8.16,8.0,8.13,8475900.0,6.2919,6.3699,6.245,6.3465,8475900.0
2009-01-16 10:00:00,8.13,8.36,8.1,8.29,6476500.0,6.3465,6.5261,6.3231,6.4714,6476500.0
2009-01-16 10:05:00,8.3,8.42,8.22,8.29,5886000.0,6.4792,6.5729,6.4168,6.4714,5886000.0
2009-01-16 10:10:00,8.29,8.31,8.08,8.16,4860200.0,6.4714,6.487,6.3075,6.3699,4860200.0
2009-01-16 10:15:00,8.16,8.17,8.04,8.11,4099300.0,6.3699,6.3777,6.2763,6.3309,4099300.0
2009-01-16 10:20:00,8.11,8.16,8.06,8.12,4332300.0,6.3309,6.3699,6.2919,6.3387,4332300.0
2009-01-16 10:25:00,8.12,8.24,8.11,8.15,3301600.0,6.3387,6.4324,6.3309,6.3621,3301600.0
2009-01-16 10:30:00,8.15,8.17,8.06,8.14,3639300.0,6.3621,6.3777,6.2919,6.3543,3639300.0
2009-01-16 10:35:00,8.14,8.14,8.01,8.07,4434000.0,6.3543,6.3543,6.2528,6.2997,4434000.0
2009-01-16 10:40:00,8.07,8.08,7.94,7.94,6315200.0,6.2997,6.3075,6.1982,6.1982,6315200.0
2009-01-16 10:45:00,7.94,8.0,7.72,7.79,8367800.0,6.1982,6.245,6.0265,6.0811,8367800.0
2009-01-16 10:50:00,7.79,7.86,7.66,7.66,7615500.0,6.0811,6.1357,5.9796,5.9796,7615500.0
2009-01-16 10:55:00,7.67,7.73,7.64,7.69,6361300.0,5.9874,6.0343,5.964,6.003,6361300.0
2009-01-16 11:00:00,7.69,7.76,7.58,7.71,6140700.0,6.003,6.0577,5.9172,6.0187,6140700.0
2009-01-16 11:05:00,7.71,7.72,7.62,7.63,3611100.0,6.0187,6.0265,5.9484,5.9562,3611100.0
2009-01-16 11:10:00,7.62,7.63,7.51,7.55,5768700.0,5.9484,5.9562,5.8625,5.8938,5768700.0
2009-01-16 11:15:00,7.56,7.56,7.46,7.5,7557900.0,5.9016,5.9016,5.8235,5.8547,7557900.0
2009-01-16 11:20:00,7.49,7.51,7.38,7.5,8906100.0,5.8469,5.8625,5.761,5.8547,8906100.0
2009-01-16 11:25:00,7.5,7.73,7.47,7.65,8400600.0,5.8547,6.0343,5.8313,5.9718,8400600.0
2009-01-16 11:30:00,7.65,7.67,7.5,7.54,4060600.0,5.9718,5.9874,5.8547,5.8859,4060600.0
2009-01-16 11:35:00,7.54,7.56,7.43,7.53,5402200.0,5.8859,5.9016,5.8001,5.8781,5402200.0
2009-01-16 11:40:00,7.53,7.55,7.46,7.48,3557500.0,5.8781,5.8938,5.8235,5.8391,3557500.0
2009-01-16 11:45:00,7.48,7.61,7.48,7.52,3664600.0,5.8391,5.9406,5.8391,5.8703,3664600.0
2009-01-16 11:50:00,7.52,7.63,7.48,7.51,4742700.0,5.8703,5.9562,5.8391,5.8625,4742700.0
2009-01-16 11:55:00,7.51,7.53,7.41,7.5,4306900.0,5.8625,5.8781,5.7845,5.8547,4306900.0
2009-01-16 12:00:00,7.51,7.55,7.46,7.48,4139800.0,5.8625,5.8938,5.8235,5.8391,4139800.0
2009-01-16 12:05:00,7.48,7.49,7.35,7.36,5541900.0,5.8391,5.8469,5.7376,5.7454,5541900.0
2009-01-16 12:10:00,7.36,7.42,7.25,7.37,7214400.0,5.7454,5.7923,5.6596,5.7532,7214400.0
2009-01-16 12:15:00,7.37,7.43,7.31,7.31,4078700.0,5.7532,5.8001,5.7064,5.7064,4078700.0
2009-01-16 12:20:00,7.31,7.35,7.21,7.21,5418200.0,5.7064,5.7376,5.6283,5.6283,5418200.0
2009-01-16 12:25:00,7.22,7.26,7.01,7.05,9664500.0,5.6361,5.6674,5.4722,5.5034,9664500.0
2009-01-16 12:30:00,7.05,7.2,7.02,7.09,5936800.0,5.5034,5.6205,5.48,5.5347,5936800.0
2009-01-16 12:35:00,7.09,7.22,7.08,7.09,7245600.0,5.5347,5.6361,5.5269,5.5347,7245600.0
2009-01-16 12:40:00,7.1,7.15,7.05,7.11,6325500.0,5.5425,5.5815,5.5034,5.5503,6325500.0
2009-01-16 12:45:00,7.11,7.12,7.01,7.02,5181900.0,5.5503,5.5581,5.4722,5.48,5181900.0
2009-01-16 12:50:00,7.02,7.11,7.01,7.07,6696200.0,5.48,5.5503,5.4722,5.519,6696200.0
2009-01-16 12:55:00,7.06,7.15,7.05,7.14,5046400.0,5.5112,5.5815,5.5034,5.5737,5046400.0
2009-01-16 13:00:00,7.13,7.2,7.1,7.11,3876900.0,5.5659,5.6205,5.5425,5.5503,3876900.0
2009-01-16 13:05:00,7.11,7.12,7.06,7.1,2896600.0,5.5503,5.5581,5.5112,5.5425,2896600.0
2009-01-16 13:10:00,7.1,7.17,7.09,7.1,3603700.0,5.5425,5.5971,5.5347,5.5425,3603700.0
2009-01-16 13:15:00,7.1,7.15,7.04,7.05,5424800.0,5.5425,5.5815,5.4956,5.5034,5424800.0
2009-01-16 13:20:00,7.05,7.08,7.03,7.05,4135100.0,5.5034,5.5269,5.4878,5.5034,4135100.0
2009-01-16 13:25:00,7.06,7.07,7.01,7.04,3435200.0,5.5112,5.519,5.4722,5.4956,3435200.0
2009-01-16 13:30:00,7.04,7.08,7.0,7.07,6669800.0,5.4956,5.5269,5.4644,5.519,6669800.0
2009-01-16 13:35:00,7.07,7.18,7.06,7.13,5981800.0,5.519,5.6049,5.5112,5.5659,5981800.0
2009-01-16 13:40:00,7.13,7.16,7.11,7.14,3360500.0,5.5659,5.5893,5.5503,5.5737,3360500.0
2009-01-16 13:45:00,7.15,7.15,7.06,7.09,2972400.0,5.5815,5.5815,5.5112,5.5347,2972400.0
2009-01-16 13:50:00,7.08,7.14,7.07,7.1,2782300.0,5.5269,5.5737,5.519,5.5425,2782300.0
2009-01-16 13:55:00,7.1,7.15,7.09,7.15,3676200.0,5.5425,5.5815,5.5347,5.5815,3676200.0
2009-01-16 14:00:00,7.14,7.19,7.11,7.18,4593000.0,5.5737,5.6127,5.5503,5.6049,4593000.0
2009-01-16 14:05:00,7.18,7.28,7.17,7.24,5957200.0,5.6049,5.683,5.5971,5.6518,5957200.0
2009-01-16 14:10:00,7.23,7.26,7.18,7.22,4161800.0,5.644,5.6674,5.6049,5.6361,4161800.0
2009-01-16 14:15:00,7.23,7.23,7.11,7.14,4251800.0,5.644,5.644,5.5503,5.5737,4251800.0
2009-01-16 14:20:00,7.14,7.18,7.08,7.18,3655900.0,5.5737,5.6049,5.5269,5.6049,3655900.0
2009-01-16 14:25:00,7.17,7.23,7.16,7.19,3575200.0,5.5971,5.644,5.5893,5.6127,3575200.0
2009-01-16 14:30:00,7.19,7.22,7.1,7.13,4459900.0,5.6127,5.6361,5.5425,5.5659,4459900.0
2009-01-16 14:35:00,7.13,7.19,7.12,7.15,3108900.0,5.5659,5.6127,5.5581,5.5815,3108900.0
2009-01-16 14:40:00,7.15,7.19,7.11,7.13,3739500.0,5.5815,5.6127,5.5503,5.5659,3739500.0
2009-01-16 14:45:00,7.12,7.13,7.09,7.11,3146100.0,5.5581,5.5659,5.5347,5.5503,3146100.0
2009-01-16 14:50:00,7.11,7.15,7.1,7.13,2842700.0,5.5503,5.5815,5.5425,5.5659,2842700.0
2009-01-16 14:55:00,7.13,7.19,7.12,7.18,2784500.0,5.5659,5.6127,5.5581,5.6049,2784500.0
2009-01-16 15:00:00,7.19,7.24,7.15,7.16,4083900.0,5.6127,5.6518,5.5815,5.5893,4083900.0
2009-01-16 15:05:00,7.15,7.23,7.14,7.22,4317500.0,5.5815,5.644,5.5737,5.6361,4317500.0
2009-01-16 15:10:00,7.23,7.28,7.2,7.23,5034500.0,5.644,5.683,5.6205,5.644,5034500.0
2009-01-16 15:15:00,7.23,7.49,7.22,7.37,9984800.0,5.644,5.8469,5.6361,5.7532,9984800.0
2009-01-16 15:20:00,7.37,7.44,7.31,7.38,6524500.0,5.7532,5.8079,5.7064,5.761,6524500.0
2009-01-16 15:25:00,7.38,7.42,7.13,7.13,8266900.0,5.761,5.7923,5.5659,5.5659,8266900.0
2009-01-16 15:30:00,7.13,7.26,7.12,7.18,5489500.0,5.5659,5.6674,5.5581,5.6049,5489500.0
2009-01-16 15:35:00,7.17,7.22,7.13,7.16,4207500.0,5.5971,5.6361,5.5659,5.5893,4207500.0
2009-01-16 15:40:00,7.15,7.18,7.13,7.15,4019300.0,5.5815,5.6049,5.5659,5.5815,4019300.0
2009-01-16 15:45:00,7.16,7.24,7.13,7.15,4454800.0,5.5893,5.6518,5.5659,5.5815,4454800.0
2009-01-16 15:50:00,7.16,7.21,7.14,7.18,4972300.0,5.5893,5.6283,5.5737,5.6049,4972300.0
2009-01-16 15:55:00,7.19,7.2,7.15,7.15,8689000.0,5.6127,5.6205,5.5815,5.5815,8689000.0
2009-01-20 09:30:00,6.47,6.5,5.68,5.9,23258300.0,5.0507,5.0741,4.434,4.6057,23258300.0
2009-01-20 09:35:00,5.9,6.13,5.84,5.98,10641400.0,4.6057,4.7853,4.5589,4.6682,10641400.0
2009-01-20 09:40:00,5.98,6.12,5.88,5.9,7424400.0,4.6682,4.7775,4.5901,4.6057,7424400.0
2009-01-20 09:45:00,5.9,6.0,5.88,5.91,8900400.0,4.6057,4.6838,4.5901,4.6135,8900400.0
2009-01-20 09:50:00,5.91,5.96,5.9,5.92,6875500.0,4.6135,4.6526,4.6057,4.6213,6875500.0
2009-01-20 09:55:00,5.92,6.01,5.91,6.0,7294100.0,4.6213,4.6916,4.6135,4.6838,7294100.0
2009-01-20 10:00:00,6.0,6.0,5.92,5.99,5884400.0,4.6838,4.6838,4.6213,4.676,5884400.0
2009-01-20 10:05:00,5.99,6.08,5.97,6.01,7886300.0,4.676,4.7462,4.6604,4.6916,7886300.0
2009-01-20 10:10:00,6.01,6.01,5.89,5.97,6067300.0,4.6916,4.6916,4.5979,4.6604,6067300.0
2009-01-20 10:15:00,5.97,6.0,5.95,5.97,3684600.0,4.6604,4.6838,4.6447,4.6604,3684600.0
2009-01-20 10:20:00,5.98,6.07,5.97,6.03,5304200.0,4.6682,4.7384,4.6604,4.7072,5304200.0
2009-01-20 10:25:00,6.03,6.05,5.98,6.02,5150300.0,4.7072,4.7228,4.6682,4.6994,5150300.0
2009-01-20 10:30:00,6.03,6.04,5.91,5.91,4253600.0,4.7072,4.715,4.6135,4.6135,4253600.0
2009-01-20 10:35:00,5.93,5.93,5.84,5.85,6004900.0,4.6291,4.6291,4.5589,4.5667,6004900.0
2009-01-20 10:40:00,5.84,5.87,5.75,5.86,8250900.0,4.5589,4.5823,4.4886,4.5745,8250900.0
2009-01-20 10:45:00,5.87,5.87,5.79,5.84,3905900.0,4.5823,4.5823,4.5198,4.5589,3905900.0
2009-01-20 10:50:00,5.85,5.86,5.81,5.85,3027600.0,4.5667,4.5745,4.5355,4.5667,3027600.0
2009-01-20 10:55:00,5.85,5.85,5.75,5.75,4475400.0,4.5667,4.5667,4.4886,4.4886,4475400.0
2009-01-20 11:00:00,5.76,5.8,5.72,5.75,4742900.0,4.4964,4.5277,4.4652,4.4886,4742900.0
2009-01-20 11:05:00,5.75,5.77,5.71,5.72,3659700.0,4.4886,4.5042,4.4574,4.4652,3659700.0
2009-01-20 11:10:00,5.73,5.74,5.64,5.64,5430300.0,4.473,4.4808,4.4027,4.4027,5430300.0
2009-01-20 11:15:00,5.64,5.71,5.61,5.68,4386600.0,4.4027,4.4574,4.3793,4.434,4386600.0
2009-01-20 11:20:00,5.68,5.71,5.62,5.64,3818200.0,4.434,4.4574,4.3871,4.4027,3818200.0
2009-01-20 11:25:00,5.64,5.69,5.61,5.67,3744200.0,4.4027,4.4418,4.3793,4.4262,3744200.0
2009-01-20 11:30:00,5.67,5.81,5.66,5.79,5045100.0,4.4262,4.5355,4.4184,4.5198,5045100.0
2009-01-20 11:35:00,5.78,5.81,5.75,5.75,3931500.0,4.512,4.5355,4.4886,4.4886,3931500.0
2009-01-20 11:40:00,5.75,5.87,5.75,5.83,4135500.0,4.4886,4.5823,4.4886,4.5511,4135500.0
2009-01-20 11:45:00,5.83,5.83,5.77,5.8,2502500.0,4.5511,4.5511,4.5042,4.5277,2502500.0
2009-01-20 11:50:00,5.8,5.8,5.76,5.8,2441600.0,4.5277,4.5277,4.4964,4.5277,2441600.0
2009-01-20 11:55:00,5.8,5.8,5.77,5.8,2625100.0,4.5277,4.5277,4.5042,4.5277,2625100.0
2009-01-20 12:00:00,5.8,5.86,5.78,5.82,3470600.0,4.5277,4.5745,4.512,4.5433,3470600.0
2009-01-20 12:05:00,5.81,5.86,5.78,5.78,3594200.0,4.5355,4.5745,4.512,4.512,3594200.0
2009-01-20 12:10:00,5.78,5.84,5.75,5.83,2708700.0,4.512,4.5589,4.4886,4.5511,2708700.0
2009-01-20 12:15:00,5.83,5.85,5.81,5.83,2119300.0,4.5511,4.5667,4.5355,4.5511,2119300.0
2009-01-20 12:20:00,5.82,5.83,5.77,5.82,2004600.0,4.5433,4.5511,4.5042,4.5433,2004600.0
2009-01-20 12:25:00,5.82,5.83,5.75,5.76,2712400.0,4.5433,4.5511,4.4886,4.4964,2712400.0
2009-01-20 12:30:00,5.76,5.8,5.76,5.8,2547800.0,4.4964,4.5277,4.4964,4.5277,2547800.0
2009-01-20 12:35:00,5.8,5.83,5.78,5.8,2177300.0,4.5277,4.5511,4.512,4.5277,2177300.0
2009-01-20 12:40:00,5.8,5.96,5.79,5.93,3968600.0,4.5277,4.6526,4.5198,4.6291,3968600.0
2009-01-20 12:45:00,5.94,5.99,5.91,5.94,5252300.0,4.6369,4.676,4.6135,4.6369,5252300.0
2009-01-20 12:50:00,5.94,5.97,5.91,5.92,3026000.0,4.6369,4.6604,4.6135,4.6213,3026000.0
2009-01-20 12:55:00,5.91,6.0,5.91,5.98,4328400.0,4.6135,4.6838,4.6135,4.6682,4328400.0
2009-01-20 13:00:00,5.99,6.05,5.97,5.97,5919900.0,4.676,4.7228,4.6604,4.6604,5919900.0
2009-01-20 13:05:00,5.97,6.01,5.93,5.94,2569400.0,4.6604,4.6916,4.6291,4.6369,2569400.0
2009-01-20 13:10:00,5.93,5.99,5.92,5.93,2043400.0,4.6291,4.676,4.6213,4.6291,2043400.0
2009-01-20 13:15:00,5.92,5.95,5.88,5.93,2625800.0,4.6213,4.6447,4.5901,4.6291,2625800.0
2009-01-20 13:20:00,5.92,5.99,5.92,5.98,2654000.0,4.6213,4.676,4.6213,4.6682,2654000.0
2009-01-20 13:25:00,5.97,6.0,5.95,5.98,2208000.0,4.6604,4.6838,4.6447,4.6682,2208000.0
2009-01-20 13:30:00,5.97,5.99,5.92,5.92,2160300.0,4.6604,4.676,4.6213,4.6213,2160300.0
2009-01-20 13:35:00,5.93,5.97,5.92,5.97,1852600.0,4.6291,4.6604,4.6213,4.6604,1852600.0
2009-01-20 13:40:00,5.96,6.04,5.96,5.99,3815100.0,4.6526,4.715,4.6526,4.676,3815100.0
2009-01-20 13:45:00,5.99,5.99,5.85,5.87,3902300.0,4.676,4.676,4.5667,4.5823,3902300.0
2009-01-20 13:50:00,5.87,5.9,5.8,5.83,4114000.0,4.5823,4.6057,4.5277,4.5511,4114000.0
2009-01-20 13:55:00,5.83,5.85,5.81,5.83,1958800.0,4.5511,4.5667,4.5355,4.5511,1958800.0
2009-01-20 14:00:00,5.84,5.84,5.76,5.78,2900200.0,4.5589,4.5589,4.4964,4.512,2900200.0
2009-01-20 14:05:00,5.8,5.85,5.79,5.84,1972300.0,4.5277,4.5667,4.5198,4.5589,1972300.0
2009-01-20 14:10:00,5.85,5.86,5.77,5.78,2227200.0,4.5667,4.5745,4.5042,4.512,2227200.0
2009-01-20 14:15:00,5.77,5.83,5.76,5.77,2834000.0,4.5042,4.5511,4.4964,4.5042,2834000.0
2009-01-20 14:20:00,5.76,5.78,5.75,5.76,2336400.0,4.4964,4.512,4.4886,4.4964,2336400.0
2009-01-20 14:25:00,5.76,5.8,5.74,5.8,2732500.0,4.4964,4.5277,4.4808,4.5277,2732500.0
2009-01-20 14:30:00,5.8,5.8,5.77,5.8,1638800.0,4.5277,4.5277,4.5042,4.5277,1638800.0
2009-01-20 14:35:00,5.79,5.85,5.79,5.83,2634000.0,4.5198,4.5667,4.5198,4.5511,2634000.0
2009-01-20 14:40:00,5.82,5.85,5.76,5.77,2052200.0,4.5433,4.5667,4.4964,4.5042,2052200.0
2009-01-20 14:45:00,5.77,5.79,5.71,5.75,2706000.0,4.5042,4.5198,4.4574,4.4886,2706000.0
2009-01-20 14:50:00,5.75,5.76,5.72,5.75,2797400.0,4.4886,4.4964,4.4652,4.4886,2797400.0
2009-01-20 14:55:00,5.75,5.76,5.65,5.69,3986800.0,4.4886,4.4964,4.4106,4.4418,3986800.0
2009-01-20 15:00:00,5.69,5.7,5.57,5.59,5378800.0,4.4418,4.4496,4.3481,4.3637,5378800.0
2009-01-20 15:05:00,5.59,5.59,5.5,5.51,7358000.0,4.3637,4.3637,4.2935,4.3013,7358000.0
2009-01-20 15:10:00,5.51,5.56,5.43,5.5,8909600.0,4.3013,4.3403,4.2388,4.2935,8909600.0
2009-01-20 15:15:00,5.51,5.52,5.27,5.34,10112700.0,4.3013,4.3091,4.1139,4.1686,10112700.0
2009-01-20 15:20:00,5.34,5.43,5.31,5.36,6964000.0,4.1686,4.2388,4.1451,4.1842,6964000.0
2009-01-20 15:25:00,5.35,5.42,5.31,5.33,5511700.0,4.1764,4.231,4.1451,4.1608,5511700.0
2009-01-20 15:30:00,5.33,5.41,5.3,5.32,5613900.0,4.1608,4.2232,4.1373,4.1529,5613900.0
2009-01-20 15:35:00,5.3,5.39,5.3,5.34,6973700.0,4.1373,4.2076,4.1373,4.1686,6973700.0
2009-01-20 15:40:00,5.34,5.35,5.2,5.21,9478200.0,4.1686,4.1764,4.0593,4.0671,9478200.0
2009-01-20 15:45:00,5.21,5.25,5.17,5.24,8649700.0,4.0671,4.0983,4.0359,4.0905,8649700.0
2009-01-20 15:50:00,5.24,5.3,5.12,5.15,11558400.0,4.0905,4.1373,3.9968,4.0202,11558400.0
2009-01-20 15:55:00,5.15,5.15,5.05,5.1,15350800.0,4.0202,4.0202,3.9422,3.9812,15350800.0
2009-01-21 09:30:00,5.55,5.68,5.36,5.49,14043200.0,4.3325,4.434,4.1842,4.2857,14043200.0
2009-01-21 09:35:00,5.49,5.5,5.4,5.49,8381200.0,4.2857,4.2935,4.2154,4.2857,8381200.0
2009-01-21 09:40:00,5.49,5.58,5.4,5.49,7932900.0,4.2857,4.3559,4.2154,4.2857,7932900.0
2009-01-21 09:45:00,5.49,5.57,5.42,5.57,8285100.0,4.2857,4.3481,4.231,4.3481,8285100.0
2009-01-21 09:50:00,5.56,5.67,5.45,5.61,9041300.0,4.3403,4.4262,4.2544,4.3793,9041300.0
2009-01-21 09:55:00,5.61,5.78,5.59,5.71,9883700.0,4.3793,4.512,4.3637,4.4574,9883700.0
2009-01-21 10:00:00,5.71,5.71,5.62,5.69,6544700.0,4.4574,4.4574,4.3871,4.4418,6544700.0
2009-01-21 10:05:00,5.68,5.74,5.57,5.58,5927600.0,4.434,4.4808,4.3481,4.3559,5927600.0
2009-01-21 10:10:00,5.57,5.68,5.55,5.67,4301900.0,4.3481,4.434,4.3325,4.4262,4301900.0
2009-01-21 10:15:00,5.67,5.82,5.63,5.81,6553400.0,4.4262,4.5433,4.3949,4.5355,6553400.0
2009-01-21 10:20:00,5.81,5.82,5.67,5.71,5446900.0,4.5355,4.5433,4.4262,4.4574,5446900.0
2009-01-21 10:25:00,5.71,5.77,5.67,5.68,4183800.0,4.4574,4.5042,4.4262,4.434,4183800.0
2009-01-21 10:30:00,5.67,5.71,5.64,5.67,3456900.0,4.4262,4.4574,4.4027,4.4262,3456900.0
2009-01-21 10:35:00,5.68,5.69,5.61,5.69,2617900.0,4.434,4.4418,4.3793,4.4418,2617900.0
2009-01-21 10:40:00,5.69,5.69,5.6,5.61,3083300.0,4.4418,4.4418,4.3715,4.3793,3083300.0
2009-01-21 10:45:00,5.61,5.61,5.51,5.51,3695200.0,4.3793,4.3793,4.3013,4.3013,3695200.0
2009-01-21 10:50:00,5.52,5.54,5.47,5.48,4395800.0,4.3091,4.3247,4.27,4.2778,4395800.0
2009-01-21 10:55:00,5.49,5.49,5.4,5.44,5712900.0,4.2857,4.2857,4.2154,4.2466,5712900.0
2009-01-21 11:00:00,5.44,5.47,5.42,5.47,5907800.0,4.2466,4.27,4.231,4.27,5907800.0
2009-01-21 11:05:00,5.47,5.54,5.46,5.53,4195300.0,4.27,4.3247,4.2622,4.3169,4195300.0
2009-01-21 11:10:00,5.53,5.55,5.48,5.49,3630900.0,4.3169,4.3325,4.2778,4.2857,3630900.0
2009-01-21 11:15:00,5.49,5.53,5.45,5.53,2098700.0,4.2857,4.3169,4.2544,4.3169,2098700.0
2009-01-21 11:20:00,5.53,5.57,5.51,5.55,2565800.0,4.3169,4.3481,4.3013,4.3325,2565800.0
2009-01-21 11:25:00,5.55,5.66,5.55,5.63,3683000.0,4.3325,4.4184,4.3325,4.3949,3683000.0
2009-01-21 11:30:00,5.63,5.67,5.62,5.65,2725200.0,4.3949,4.4262,4.3871,4.4106,2725200.0
2009-01-21 11:35:00,5.65,5.67,5.61,5.64,2252100.0,4.4106,4.4262,4.3793,4.4027,2252100.0
2009-01-21 11:40:00,5.65,5.73,5.63,5.7,3442500.0,4.4106,4.473,4.3949,4.4496,3442500.0
2009-01-21 11:45:00,5.7,5.76,5.7,5.73,3213900.0,4.4496,4.4964,4.4496,4.473,3213900.0
2009-01-21 11:50:00,5.73,5.79,5.72,5.75,2916700.0,4.473,4.5198,4.4652,4.4886,2916700.0
2009-01-21 11:55:00,5.75,5.77,5.69,5.72,3101000.0,4.4886,4.5042,4.4418,4.4652,3101000.0
2009-01-21 12:00:00,5.72,5.76,5.71,5.75,3095000.0,4.4652,4.4964,4.4574,4.4886,3095000.0
2009-01-21 12:05:00,5.76,5.88,5.73,5.87,4836400.0,4.4964,4.5901,4.473,4.5823,4836400.0
2009-01-21 12:10:00,5.87,5.94,5.84,5.89,5057400.0,4.5823,4.6369,4.5589,4.5979,5057400.0
2009-01-21 12:15:00,5.89,5.94,5.84,5.87,3863200.0,4.5979,4.6369,4.5589,4.5823,3863200.0
2009-01-21 12:20:00,5.87,5.9,5.77,5.77,3546200.0,4.5823,4.6057,4.5042,4.5042,3546200.0
2009-01-21 12:25:00,5.78,5.8,5.72,5.79,3710100.0,4.512,4.5277,4.4652,4.5198,3710100.0
2009-01-21 12:30:00,5.79,5.84,5.76,5.82,2141300.0,4.5198,4.5589,4.4964,4.5433,2141300.0
2009-01-21 12:35:00,5.82,5.84,5.76,5.77,1680000.0,4.5433,4.5589,4.4964,4.5042,1680000.0
2009-01-21 12:40:00,5.77,5.81,5.75,5.77,2698100.0,4.5042,4.5355,4.4886,4.5042,2698100.0
2009-01-21 12:45:00,5.77,5.78,5.72,5.75,3067800.0,4.5042,4.512,4.4652,4.4886,3067800.0
2009-01-21 12:50:00,5.75,5.76,5.72,5.74,1602300.0,4.4886,4.4964,4.4652,4.4808,1602300.0
2009-01-21 12:55:00,5.74,5.83,5.72,5.82,2153000.0,4.4808,4.5511,4.4652,4.5433,2153000.0
2009-01-21 13:00:00,5.81,5.82,5.74,5.75,1870100.0,4.5355,4.5433,4.4808,4.4886,1870100.0
2009-01-21 13:05:00,5.76,5.84,5.75,5.81,1852600.0,4.4964,4.5589,4.4886,4.5355,1852600.0
2009-01-21 13:10:00,5.81,5.82,5.76,5.78,1431700.0,4.5355,4.5433,4.4964,4.512,1431700.0
2009-01-21 13:15:00,5.78,5.8,5.75,5.79,1471300.0,4.512,4.5277,4.4886,4.5198,1471300.0
2009-01-21 13:20:00,5.78,5.81,5.78,5.81,1543600.0,4.512,4.5355,4.512,4.5355,1543600.0
2009-01-21 13:25:00,5.81,5.81,5.68,5.69,3343700.0,4.5355,4.5355,4.434,4.4418,3343700.0
2009-01-21 13:30:00,5.7,5.75,5.69,5.75,2053100.0,4.4496,4.4886,4.4418,4.4886,2053100.0
2009-01-21 13:35:00,5.75,5.8,5.74,5.76,2078200.0,4.4886,4.5277,4.4808,4.4964,2078200.0
2009-01-21 13:40:00,5.77,5.79,5.75,5.75,2006000.0,4.5042,4.5198,4.4886,4.4886,2006000.0
2009-01-21 13:45:00,5.75,5.78,5.75,5.77,1674700.0,4.4886,4.512,4.4886,4.5042,1674700.0
2009-01-21 13:50:00,5.76,5.77,5.72,5.72,1529900.0,4.4964,4.5042,4.4652,4.4652,1529900.0
2009-01-21 13:55:00,5.72,5.76,5.68,5.76,3118600.0,4.4652,4.4964,4.434,4.4964,3118600.0
2009-01-21 14:00:00,5.76,5.78,5.73,5.76,2806900.0,4.4964,4.512,4.473,4.4964,2806900.0
2009-01-21 14:05:00,5.76,5.79,5.73,5.74,2605900.0,4.4964,4.5198,4.473,4.4808,2605900.0
2009-01-21 14:10:00,5.75,5.8,5.73,5.79,2766700.0,4.4886,4.5277,4.473,4.5198,2766700.0
2009-01-21 14:15:00,5.79,5.87,5.75,5.85,3529400.0,4.5198,4.5823,4.4886,4.5667,3529400.0
2009-01-21 14:20:00,5.85,5.88,5.82,5.84,2468700.0,4.5667,4.5901,4.5433,4.5589,2468700.0
2009-01-21 14:25:00,5.84,5.87,5.82,5.87,1429500.0,4.5589,4.5823,4.5433,4.5823,1429500.0
2009-01-21 14:30:00,5.86,5.97,5.86,5.97,3782700.0,4.5745,4.6604,4.5745,4.6604,3782700.0
2009-01-21 14:35:00,5.96,5.98,5.91,5.93,4005400.0,4.6526,4.6682,4.6135,4.6291,4005400.0
2009-01-21 14:40:00,5.93,5.96,5.86,5.9,3438100.0,4.6291,4.6526,4.5745,4.6057,3438100.0
2009-01-21 14:45:00,5.9,5.95,5.89,5.9,4390200.0,4.6057,4.6447,4.5979,4.6057,4390200.0
2009-01-21 14:50:00,5.9,6.03,5.89,6.03,7703800.0,4.6057,4.7072,4.5979,4.7072,7703800.0
2009-01-21 14:55:00,6.03,6.24,6.01,6.21,14304300.0,4.7072,4.8711,4.6916,4.8477,14304300.0
2009-01-21 15:00:00,6.21,6.32,6.18,6.28,12065500.0,4.8477,4.9336,4.8243,4.9024,12065500.0
2009-01-21 15:05:00,6.28,6.44,5.57,6.36,15312100.0,4.9024,5.0273,4.3481,4.9648,15312100.0
2009-01-21 15:10:00,6.36,6.47,6.35,6.41,11232200.0,4.9648,5.0507,4.957,5.0038,11232200.0
2009-01-21 15:15:00,6.41,6.88,6.38,6.83,17377500.0,5.0038,5.3707,4.9804,5.3317,17377500.0
2009-01-21 15:20:00,6.84,6.84,6.57,6.61,13583200.0,5.3395,5.3395,5.1287,5.16,13583200.0
2009-01-21 15:25:00,6.6,6.67,6.49,6.55,9468600.0,5.1522,5.2068,5.0663,5.1131,9468600.0
2009-01-21 15:30:00,6.56,6.6,6.52,6.56,6969400.0,5.1209,5.1522,5.0897,5.1209,6969400.0
2009-01-21 15:35:00,6.57,6.74,6.56,6.68,10896000.0,5.1287,5.2614,5.1209,5.2146,10896000.0
2009-01-21 15:40:00,6.68,6.71,6.53,6.63,8029600.0,5.2146,5.238,5.0975,5.1756,8029600.0
2009-01-21 15:45:00,6.63,6.67,6.35,6.35,10659400.0,5.1756,5.2068,4.957,4.957,10659400.0
2009-01-21 15:50:00,6.35,6.63,6.35,6.61,11303100.0,4.957,5.1756,4.957,5.16,11303100.0
2009-01-21 15:55:00,6.62,6.7,6.54,6.62,17133200.0,5.1678,5.2302,5.1053,5.1678,17133200.0
2009-01-22 09:30:00,6.37,6.4,6.02,6.14,12474900.0,4.9726,4.996,4.6994,4.7931,12474900.0
2009-01-22 09:35:00,6.14,6.33,6.13,6.2,8081900.0,4.7931,4.9414,4.7853,4.8399,8081900.0
2009-01-22 09:40:00,6.2,6.3,6.06,6.1,7103500.0,4.8399,4.918,4.7306,4.7618,7103500.0
2009-01-22 09:45:00,6.09,6.19,6.04,6.13,7310800.0,4.754,4.8321,4.715,4.7853,7310800.0
2009-01-22 09:50:00,6.1,6.25,6.05,6.21,5505900.0,4.7618,4.8789,4.7228,4.8477,5505900.0
2009-01-22 09:55:00,6.2,6.23,6.09,6.1,4289700.0,4.8399,4.8633,4.754,4.7618,4289700.0
2009-01-22 10:00:00,6.11,6.14,5.95,5.96,6073800.0,4.7696,4.7931,4.6447,4.6526,6073800.0
2009-01-22 10:05:00,5.95,6.07,5.87,6.01,7586000.0,4.6447,4.7384,4.5823,4.6916,7586000.0
2009-01-22 10:10:00,6.0,6.05,5.92,5.97,3918600.0,4.6838,4.7228,4.6213,4.6604,3918600.0
2009-01-22 10:15:00,5.97,5.99,5.91,5.95,3360200.0,4.6604,4.676,4.6135,4.6447,3360200.0
2009-01-22 10:20:00,5.95,5.99,5.83,5.85,4805000.0,4.6447,4.676,4.5511,4.5667,4805000.0
2009-01-22 10:25:00,5.85,5.93,5.82,5.9,3615900.0,4.5667,4.6291,4.5433,4.6057,3615900.0
2009-01-22 10:30:00,5.9,5.9,5.78,5.78,4864500.0,4.6057,4.6057,4.512,4.512,4864500.0
2009-01-22 10:35:00,5.78,5.79,5.6,5.66,9306800.0,4.512,4.5198,4.3715,4.4184,9306800.0
2009-01-22 10:40:00,5.66,5.72,5.6,5.72,4748000.0,4.4184,4.4652,4.3715,4.4652,4748000.0
2009-01-22 10:45:00,5.72,5.79,5.7,5.76,5131000.0,4.4652,4.5198,4.4496,4.4964,5131000.0
2009-01-22 10:50:00,5.76,5.83,5.7,5.81,4170700.0,4.4964,4.5511,4.4496,4.5355,4170700.0
2009-01-22 10:55:00,5.81,5.82,5.75,5.76,2834100.0,4.5355,4.5433,4.4886,4.4964,2834100.0
2009-01-22 11:00:00,5.76,5.78,5.68,5.72,3156200.0,4.4964,4.512,4.434,4.4652,3156200.0
2009-01-22 11:05:00,5.72,5.8,5.71,5.74,2601000.0,4.4652,4.5277,4.4574,4.4808,2601000.0
2009-01-22 11:10:00,5.74,5.78,5.71,5.75,2975700.0,4.4808,4.512,4.4574,4.4886,2975700.0
2009-01-22 11:15:00,5.75,5.82,5.74,5.82,4079100.0,4.4886,4.5433,4.4808,4.5433,4079100.0
2009-01-22 11:20:00,5.82,5.83,5.63,5.81,4129400.0,4.5433,4.5511,4.3949,4.5355,4129400.0
2009-01-22 11:25:00,5.81,5.88,5.78,5.8,4623200.0,4.5355,4.5901,4.512,4.5277,4623200.0
2009-01-22 11:30:00,5.8,5.8,5.75,5.8,1831100.0,4.5277,4.5277,4.4886,4.5277,1831100.0
2009-01-22 11:35:00,5.8,5.8,5.7,5.73,3706300.0,4.5277,4.5277,4.4496,4.473,3706300.0
2009-01-22 11:40:00,5.73,5.74,5.7,5.7,2346000.0,4.473,4.4808,4.4496,4.4496,2346000.0
2009-01-22 11:45:00,5.7,5.76,5.7,5.71,2477300.0,4.4496,4.4964,4.4496,4.4574,2477300.0
2009-01-22 11:50:00,5.71,5.72,5.55,5.57,7031700.0,4.4574,4.4652,4.3325,4.3481,7031700.0
2009-01-22 11:55:00,5.57,5.57,5.5,5.53,5494200.0,4.3481,4.3481,4.2935,4.3169,5494200.0
2009-01-22 12:00:00,5.53,5.57,5.52,5.55,3630900.0,4.3169,4.3481,4.3091,4.3325,3630900.0
2009-01-22 12:05:00,5.55,5.6,5.54,5.58,2475300.0,4.3325,4.3715,4.3247,4.3559,2475300.0
2009-01-22 12:10:00,5.59,5.64,5.58,5.64,3064400.0,4.3637,4.4027,4.3559,4.4027,3064400.0
2009-01-22 12:15:00,5.64,5.75,5.62,5.74,5082900.0,4.4027,4.4886,4.3871,4.4808,5082900.0
2009-01-22 12:20:00,5.74,5.78,5.66,5.7,4265300.0,4.4808,4.512,4.4184,4.4496,4265300.0
2009-01-22 12:25:00,5.7,5.75,5.68,5.74,2594600.0,4.4496,4.4886,4.434,4.4808,2594600.0
2009-01-22 12:30:00,5.74,5.83,5.73,5.83,3062500.0,4.4808,4.5511,4.473,4.5511,3062500.0
2009-01-22 12:35:00,5.82,5.88,5.81,5.81,4801200.0,4.5433,4.5901,4.5355,4.5355,4801200.0
2009-01-22 12:40:00,5.82,5.82,5.74,5.8,2644000.0,4.5433,4.5433,4.4808,4.5277,2644000.0
2009-01-22 12:45:00,5.79,5.94,5.76,5.93,4137000.0,4.5198,4.6369,4.4964,4.6291,4137000.0
2009-01-22 12:50:00,5.92,5.95,5.85,5.86,3584600.0,4.6213,4.6447,4.5667,4.5745,3584600.0
2009-01-22 12:55:00,5.86,5.92,5.85,5.89,3226200.0,4.5745,4.6213,4.5667,4.5979,3226200.0
2009-01-22 13:00:00,5.88,5.9,5.84,5.89,3458700.0,4.5901,4.6057,4.5589,4.5979,3458700.0
2009-01-22 13:05:00,5.89,5.9,5.76,5.78,3548800.0,4.5979,4.6057,4.4964,4.512,3548800.0
2009-01-22 13:10:00,5.77,5.79,5.73,5.77,2137900.0,4.5042,4.5198,4.473,4.5042,2137900.0
2009-01-22 13:15:00,5.76,5.86,5.76,5.84,2635400.0,4.4964,4.5745,4.4964,4.5589,2635400.0
2009-01-22 13:20:00,5.84,5.86,5.79,5.8,2129600.0,4.5589,4.5745,4.5198,4.5277,2129600.0
2009-01-22 13:25:00,5.81,5.93,5.8,5.93,3198600.0,4.5355,4.6291,4.5277,4.6291,3198600.0
2009-01-22 13:30:00,5.92,5.92,5.82,5.84,3018900.0,4.6213,4.6213,4.5433,4.5589,3018900.0
2009-01-22 13:35:00,5.84,5.89,5.8,5.88,1792800.0,4.5589,4.5979,4.5277,4.5901,1792800.0
2009-01-22 13:40:00,5.88,5.91,5.85,5.87,2207000.0,4.5901,4.6135,4.5667,4.5823,2207000.0
2009-01-22 13:45:00,5.86,6.04,5.84,6.02,4882000.0,4.5745,4.715,4.5589,4.6994,4882000.0
2009-01-22 13:50:00,6.02,6.07,5.93,6.06,5819100.0,4.6994,4.7384,4.6291,4.7306,5819100.0
2009-01-22 13:55:00,6.06,6.06,5.96,6.03,4080100.0,4.7306,4.7306,4.6526,4.7072,4080100.0
2009-01-22 14:00:00,6.04,6.12,6.0,6.06,5464800.0,4.715,4.7775,4.6838,4.7306,5464800.0
2009-01-22 14:05:00,6.06,6.21,6.04,6.17,6599800.0,4.7306,4.8477,4.715,4.8165,6599800.0
2009-01-22 14:10:00,6.17,6.28,6.14,6.18,6384800.0,4.8165,4.9024,4.7931,4.8243,6384800.0
2009-01-22 14:15:00,6.18,6.24,6.1,6.24,4405100.0,4.8243,4.8711,4.7618,4.8711,4405100.0
2009-01-22 14:20:00,6.23,6.25,6.1,6.14,4634200.0,4.8633,4.8789,4.7618,4.7931,4634200.0
2009-01-22 14:25:00,6.14,6.14,5.97,6.01,5372500.0,4.7931,4.7931,4.6604,4.6916,5372500.0
2009-01-22 14:30:00,6.0,6.02,5.84,5.88,5323200.0,4.6838,4.6994,4.5589,4.5901,5323200.0
2009-01-22 14:35:00,5.88,5.99,5.87,5.99,4452500.0,4.5901,4.676,4.5823,4.676,4452500.0
2009-01-22 14:40:00,5.99,6.06,5.96,5.96,4301400.0,4.676,4.7306,4.6526,4.6526,4301400.0
2009-01-22 14:45:00,5.96,5.97,5.77,5.77,5113900.0,4.6526,4.6604,4.5042,4.5042,5113900.0
2009-01-22 14:50:00,5.77,5.93,5.77,5.87,3594400.0,4.5042,4.6291,4.5042,4.5823,3594400.0
2009-01-22 14:55:00,5.87,5.93,5.82,5.93,3231600.0,4.5823,4.6291,4.5433,4.6291,3231600.0
2009-01-22 15:00:00,5.93,5.97,5.77,5.78,3544300.0,4.6291,4.6604,4.5042,4.512,3544300.0
2009-01-22 15:05:00,5.78,5.82,5.75,5.78,4177600.0,4.512,4.5433,4.4886,4.512,4177600.0
2009-01-22 15:10:00,5.78,5.85,5.74,5.82,3292200.0,4.512,4.5667,4.4808,4.5433,3292200.0
2009-01-22 15:15:00,5.82,5.83,5.66,5.68,4821100.0,4.5433,4.5511,4.4184,4.434,4821100.0
2009-01-22 15:20:00,5.68,5.77,5.66,5.71,4997200.0,4.434,4.5042,4.4184,4.4574,4997200.0
2009-01-22 15:25:00,5.71,5.78,5.7,5.74,4242600.0,4.4574,4.512,4.4496,4.4808,4242600.0
2009-01-22 15:30:00,5.74,5.77,5.69,5.74,3054300.0,4.4808,4.5042,4.4418,4.4808,3054300.0
2009-01-22 15:35:00,5.75,5.76,5.71,5.71,3830900.0,4.4886,4.4964,4.4574,4.4574,3830900.0
2009-01-22 15:40:00,5.72,5.9,5.71,5.86,6055200.0,4.4652,4.6057,4.4574,4.5745,6055200.0
2009-01-22 15:45:00,5.86,5.93,5.84,5.9,5363800.0,4.5745,4.6291,4.5589,4.6057,5363800.0
2009-01-22 15:50:00,5.9,5.9,5.78,5.78,5520700.0,4.6057,4.6057,4.512,4.512,5520700.0
2009-01-22 15:55:00,5.78,5.79,5.7,5.72,8032500.0,4.512,4.5198,4.4496,4.4652,8032500.0
2009-01-23 09:30:00,5.37,5.48,5.3,5.45,7551700.0,4.192,4.2778,4.1373,4.2544,7551700.0
2009-01-23 09:35:00,5.44,5.88,5.42,5.65,10298300.0,4.2466,4.5901,4.231,4.4106,10298300.0
2009-01-23 09:40:00,5.64,5.81,5.62,5.68,4909100.0,4.4027,4.5355,4.3871,4.434,4909100.0
2009-01-23 09:45:00,5.69,5.71,5.53,5.64,5083800.0,4.4418,4.4574,4.3169,4.4027,5083800.0
2009-01-23 09:50:00,5.63,5.75,5.62,5.73,3699900.0,4.3949,4.4886,4.3871,4.473,3699900.0
2009-01-23 09:55:00,5.73,5.73,5.64,5.67,2478400.0,4.473,4.473,4.4027,4.4262,2478400.0
2009-01-23 10:00:00,5.67,5.71,5.65,5.65,4162900.0,4.4262,4.4574,4.4106,4.4106,4162900.0
2009-01-23 10:05:00,5.65,5.68,5.56,5.62,3066100.0,4.4106,4.434,4.3403,4.3871,3066100.0
2009-01-23 10:10:00,5.61,5.73,5.58,5.7,3022700.0,4.3793,4.473,4.3559,4.4496,3022700.0
2009-01-23 10:15:00,5.69,5.71,5.63,5.64,3438900.0,4.4418,4.4574,4.3949,4.4027,3438900.0
2009-01-23 10:20:00,5.63,5.66,5.62,5.65,3157200.0,4.3949,4.4184,4.3871,4.4106,3157200.0
2009-01-23 10:25:00,5.66,5.66,5.54,5.58,3387800.0,4.4184,4.4184,4.3247,4.3559,3387800.0
2009-01-23 10:30:00,5.57,5.59,5.51,5.52,3278400.0,4.3481,4.3637,4.3013,4.3091,3278400.0
2009-01-23 10:35:00,5.52,5.55,5.47,5.5,4959800.0,4.3091,4.3325,4.27,4.2935,4959800.0
2009-01-23 10:40:00,5.51,5.57,5.49,5.49,3069900.0,4.3013,4.3481,4.2857,4.2857,3069900.0
2009-01-23 10:45:00,5.49,5.54,5.48,5.53,2414900.0,4.2857,4.3247,4.2778,4.3169,2414900.0
2009-01-23 10:50:00,5.54,5.55,5.5,5.52,2722500.0,4.3247,4.3325,4.2935,4.3091,2722500.0
2009-01-23 10:55:00,5.52,5.55,5.5,5.51,2640800.0,4.3091,4.3325,4.2935,4.3013,2640800.0
2009-01-23 11:00:00,5.5,5.6,5.5,5.6,4853500.0,4.2935,4.3715,4.2935,4.3715,4853500.0
2009-01-23 11:05:00,5.6,5.64,5.57,5.62,2950700.0,4.3715,4.4027,4.3481,4.3871,2950700.0
2009-01-23 11:10:00,5.63,5.68,5.6,5.67,2835400.0,4.3949,4.434,4.3715,4.4262,2835400.0
2009-01-23 11:15:00,5.68,5.76,5.62,5.73,5907600.0,4.434,4.4964,4.3871,4.473,5907600.0
2009-01-23 11:20:00,5.74,5.76,5.69,5.71,5191800.0,4.4808,4.4964,4.4418,4.4574,5191800.0
2009-01-23 11:25:00,5.72,5.74,5.68,5.7,2027300.0,4.4652,4.4808,4.434,4.4496,2027300.0
2009-01-23 11:30:00,5.7,5.7,5.6,5.61,2759000.0,4.4496,4.4496,4.3715,4.3793,2759000.0
2009-01-23 11:35:00,5.61,5.73,5.59,5.71,3942100.0,4.3793,4.473,4.3637,4.4574,3942100.0
2009-01-23 11:40:00,5.72,5.74,5.69,5.73,2445400.0,4.4652,4.4808,4.4418,4.473,2445400.0
2009-01-23 11:45:00,5.72,5.73,5.6,5.62,3543000.0,4.4652,4.473,4.3715,4.3871,3543000.0
2009-01-23 11:50:00,5.62,5.7,5.6,5.6,3052200.0,4.3871,4.4496,4.3715,4.3715,3052200.0
2009-01-23 11:55:00,5.61,5.61,5.55,5.57,2999800.0,4.3793,4.3793,4.3325,4.3481,2999800.0
2009-01-23 12:00:00,5.58,5.59,5.56,5.59,1675600.0,4.3559,4.3637,4.3403,4.3637,1675600.0
2009-01-23 12:05:00,5.59,5.65,5.58,5.62,1920100.0,4.3637,4.4106,4.3559,4.3871,1920100.0
2009-01-23 12:10:00,5.63,5.66,5.62,5.66,2015400.0,4.3949,4.4184,4.3871,4.4184,2015400.0
2009-01-23 12:15:00,5.66,5.72,5.65,5.72,1952200.0,4.4184,4.4652,4.4106,4.4652,1952200.0
2009-01-23 12:20:00,5.72,5.81,5.71,5.8,4036800.0,4.4652,4.5355,4.4574,4.5277,4036800.0
2009-01-23 12:25:00,5.8,5.8,5.72,5.77,4365600.0,4.5277,4.5277,4.4652,4.5042,4365600.0
2009-01-23 12:30:00,5.76,5.78,5.72,5.73,2392600.0,4.4964,4.512,4.4652,4.473,2392600.0
2009-01-23 12:35:00,5.73,5.74,5.67,5.69,2314700.0,4.473,4.4808,4.4262,4.4418,2314700.0
2009-01-23 12:40:00,5.69,5.74,5.68,5.73,1442500.0,4.4418,4.4808,4.434,4.473,1442500.0
2009-01-23 12:45:00,5.72,5.84,5.7,5.83,2670600.0,4.4652,4.5589,4.4496,4.5511,2670600.0
2009-01-23 12:50:00,5.83,5.84,5.75,5.75,2898000.0,4.5511,4.5589,4.4886,4.4886,2898000.0
2009-01-23 12:55:00,5.75,5.78,5.72,5.74,2154000.0,4.4886,4.512,4.4652,4.4808,2154000.0
2009-01-23 13:00:00,5.74,5.8,5.71,5.79,2075100.0,4.4808,4.5277,4.4574,4.5198,2075100.0
2009-01-23 13:05:00,5.79,5.79,5.72,5.73,1186600.0,4.5198,4.5198,4.4652,4.473,1186600.0
2009-01-23 13:10:00,5.73,5.85,5.72,5.82,2582200.0,4.473,4.5667,4.4652,4.5433,2582200.0
2009-01-23 13:15:00,5.82,5.94,5.78,5.94,4276600.0,4.5433,4.6369,4.512,4.6369,4276600.0
2009-01-23 13:20:00,5.93,5.93,5.87,5.9,2406000.0,4.6291,4.6291,4.5823,4.6057,2406000.0
2009-01-23 13:25:00,5.9,5.95,5.89,5.9,2416300.0,4.6057,4.6447,4.5979,4.6057,2416300.0
2009-01-23 13:30:00,5.9,5.99,5.88,5.99,3642900.0,4.6057,4.676,4.5901,4.676,3642900.0
2009-01-23 13:35:00,5.99,6.07,5.92,5.96,6115900.0,4.676,4.7384,4.6213,4.6526,6115900.0
2009-01-23 13:40:00,5.96,6.01,5.94,5.97,2245900.0,4.6526,4.6916,4.6369,4.6604,2245900.0
2009-01-23 13:45:00,5.97,6.03,5.95,5.99,3177200.0,4.6604,4.7072,4.6447,4.676,3177200.0
2009-01-23 13:50:00,5.98,5.99,5.93,5.96,2837900.0,4.6682,4.676,4.6291,4.6526,2837900.0
2009-01-23 13:55:00,5.96,6.03,5.95,6.0,3821600.0,4.6526,4.7072,4.6447,4.6838,3821600.0
2009-01-23 14:00:00,5.99,6.04,5.99,6.0,4664100.0,4.676,4.715,4.676,4.6838,4664100.0
2009-01-23 14:05:00,6.0,6.03,5.97,6.01,3181900.0,4.6838,4.7072,4.6604,4.6916,3181900.0
2009-01-23 14:10:00,6.01,6.01,5.92,5.92,2068500.0,4.6916,4.6916,4.6213,4.6213,2068500.0
2009-01-23 14:15:00,5.93,6.02,5.87,6.01,4308500.0,4.6291,4.6994,4.5823,4.6916,4308500.0
2009-01-23 14:20:00,6.01,6.23,5.98,6.23,7219200.0,4.6916,4.8633,4.6682,4.8633,7219200.0
2009-01-23 14:25:00,6.23,6.28,6.18,6.25,6020800.0,4.8633,4.9024,4.8243,4.8789,6020800.0
2009-01-23 14:30:00,6.24,6.25,6.14,6.15,4063500.0,4.8711,4.8789,4.7931,4.8009,4063500.0
2009-01-23 14:35:00,6.15,6.22,6.13,6.22,2524700.0,4.8009,4.8555,4.7853,4.8555,2524700.0
2009-01-23 14:40:00,6.21,6.25,6.15,6.24,3425000.0,4.8477,4.8789,4.8009,4.8711,3425000.0
2009-01-23 14:45:00,6.24,6.28,6.16,6.21,5444700.0,4.8711,4.9024,4.8087,4.8477,5444700.0
2009-01-23 14:50:00,6.22,6.22,6.03,6.05,4997100.0,4.8555,4.8555,4.7072,4.7228,4997100.0
2009-01-23 14:55:00,6.04,6.07,5.95,6.0,5311700.0,4.715,4.7384,4.6447,4.6838,5311700.0
2009-01-23 15:00:00,6.0,6.07,5.91,6.07,3471500.0,4.6838,4.7384,4.6135,4.7384,3471500.0
2009-01-23 15:05:00,6.06,6.08,5.96,5.97,3244800.0,4.7306,4.7462,4.6526,4.6604,3244800.0
2009-01-23 15:10:00,5.97,6.04,5.92,5.98,3655200.0,4.6604,4.715,4.6213,4.6682,3655200.0
2009-01-23 15:15:00,5.97,6.06,5.96,6.02,2456100.0,4.6604,4.7306,4.6526,4.6994,2456100.0
2009-01-23 15:20:00,6.02,6.11,6.0,6.09,2868600.0,4.6994,4.7696,4.6838,4.754,2868600.0
2009-01-23 15:25:00,6.09,6.14,6.06,6.07,4078700.0,4.754,4.7931,4.7306,4.7384,4078700.0
2009-01-23 15:30:00,6.07,6.12,6.03,6.08,2659300.0,4.7384,4.7775,4.7072,4.7462,2659300.0
2009-01-23 15:35:00,6.08,6.14,6.06,6.13,3739700.0,4.7462,4.7931,4.7306,4.7853,3739700.0
2009-01-23 15:40:00,6.13,6.2,6.12,6.17,6580200.0,4.7853,4.8399,4.7775,4.8165,6580200.0
2009-01-23 15:45:00,6.17,6.19,6.12,6.17,3876800.0,4.8165,4.8321,4.7775,4.8165,3876800.0
2009-01-23 15:50:00,6.17,6.18,6.13,6.17,5361400.0,4.8165,4.8243,4.7853,4.8165,5361400.0
2009-01-23 15:55:00,6.17,6.24,6.16,6.22,8571600.0,4.8165,4.8711,4.8087,4.8555,8571600.0
2009-01-26 09:30:00,6.46,6.65,6.44,6.62,7416900.0,5.0429,5.1912,5.0273,5.1678,7416900.0
2009-01-26 09:35:00,6.63,6.69,6.5,6.66,5600800.0,5.1756,5.2224,5.0741,5.199,5600800.0
2009-01-26 09:40:00,6.66,6.85,6.62,6.84,7437300.0,5.199,5.3473,5.1678,5.3395,7437300.0
2009-01-26 09:45:00,6.84,6.95,6.72,6.74,12017500.0,5.3395,5.4254,5.2458,5.2614,12017500.0
2009-01-26 09:50:00,6.73,6.78,6.62,6.75,5747600.0,5.2536,5.2927,5.1678,5.2692,5747600.0
2009-01-26 09:55:00,6.74,6.8,6.68,6.8,4109100.0,5.2614,5.3083,5.2146,5.3083,4109100.0
2009-01-26 10:00:00,6.8,6.97,6.79,6.89,5457200.0,5.3083,5.441,5.3005,5.3785,5457200.0
2009-01-26 10:05:00,6.89,6.98,6.85,6.96,4143500.0,5.3785,5.4488,5.3473,5.4332,4143500.0
2009-01-26 10:10:00,6.96,6.98,6.82,6.87,4579900.0,5.4332,5.4488,5.3239,5.3629,4579900.0
2009-01-26 10:15:00,6.87,6.91,6.84,6.86,2848300.0,5.3629,5.3941,5.3395,5.3551,2848300.0
2009-01-26 10:20:00,6.86,6.93,6.84,6.92,3101300.0,5.3551,5.4098,5.3395,5.402,3101300.0
2009-01-26 10:25:00,6.92,6.97,6.87,6.91,4094700.0,5.402,5.441,5.3629,5.3941,4094700.0
2009-01-26 10:30:00,6.91,6.96,6.89,6.96,3969200.0,5.3941,5.4332,5.3785,5.4332,3969200.0
2009-01-26 10:35:00,6.95,6.96,6.85,6.88,3075800.0,5.4254,5.4332,5.3473,5.3707,3075800.0
2009-01-26 10:40:00,6.87,6.89,6.81,6.81,2907800.0,5.3629,5.3785,5.3161,5.3161,2907800.0
2009-01-26 10:45:00,6.81,6.91,6.81,6.87,2269500.0,5.3161,5.3941,5.3161,5.3629,2269500.0
2009-01-26 10:50:00,6.86,6.87,6.8,6.81,1904300.0,5.3551,5.3629,5.3083,5.3161,1904300.0
2009-01-26 10:55:00,6.8,6.89,6.77,6.86,5008500.0,5.3083,5.3785,5.2849,5.3551,5008500.0
2009-01-26 11:00:00,6.86,6.9,6.8,6.81,3036100.0,5.3551,5.3863,5.3083,5.3161,3036100.0
2009-01-26 11:05:00,6.8,6.83,6.78,6.78,1796300.0,5.3083,5.3317,5.2927,5.2927,1796300.0
2009-01-26 11:10:00,6.78,6.8,6.67,6.77,5168300.0,5.2927,5.3083,5.2068,5.2849,5168300.0
2009-01-26 11:15:00,6.77,6.82,6.72,6.74,2947500.0,5.2849,5.3239,5.2458,5.2614,2947500.0
2009-01-26 11:20:00,6.75,6.76,6.68,6.73,2886500.0,5.2692,5.2771,5.2146,5.2536,2886500.0
2009-01-26 11:25:00,6.74,6.75,6.71,6.75,1595800.0,5.2614,5.2692,5.238,5.2692,1595800.0
2009-01-26 11:30:00,6.75,6.8,6.74,6.8,1545100.0,5.2692,5.3083,5.2614,5.3083,1545100.0
2009-01-26 11:35:00,6.79,6.82,6.73,6.74,2135000.0,5.3005,5.3239,5.2536,5.2614,2135000.0
2009-01-26 11:40:00,6.74,6.79,6.72,6.75,1835400.0,5.2614,5.3005,5.2458,5.2692,1835400.0
2009-01-26 11:45:00,6.75,6.8,6.75,6.78,2497000.0,5.2692,5.3083,5.2692,5.2927,2497000.0
2009-01-26 11:50:00,6.78,6.78,6.75,6.76,1204700.0,5.2927,5.2927,5.2692,5.2771,1204700.0
2009-01-26 11:55:00,6.76,6.8,6.75,6.77,2055100.0,5.2771,5.3083,5.2692,5.2849,2055100.0
2009-01-26 12:00:00,6.77,6.79,6.77,6.78,1479900.0,5.2849,5.3005,5.2849,5.2927,1479900.0
2009-01-26 12:05:00,6.79,6.81,6.76,6.77,1687800.0,5.3005,5.3161,5.2771,5.2849,1687800.0
2009-01-26 12:10:00,6.76,6.77,6.73,6.74,975400.0,5.2771,5.2849,5.2536,5.2614,975400.0
2009-01-26 12:15:00,6.75,6.77,6.72,6.74,1784300.0,5.2692,5.2849,5.2458,5.2614,1784300.0
2009-01-26 12:20:00,6.74,6.77,6.71,6.73,1605700.0,5.2614,5.2849,5.238,5.2536,1605700.0
2009-01-26 12:25:00,6.73,6.79,6.73,6.76,2997800.0,5.2536,5.3005,5.2536,5.2771,2997800.0
2009-01-26 12:30:00,6.76,6.78,6.73,6.74,1210200.0,5.2771,5.2927,5.2536,5.2614,1210200.0
2009-01-26 12:35:00,6.73,6.74,6.67,6.68,2632300.0,5.2536,5.2614,5.2068,5.2146,2632300.0
2009-01-26 12:40:00,6.68,6.71,6.66,6.67,2715500.0,5.2146,5.238,5.199,5.2068,2715500.0
2009-01-26 12:45:00,6.67,6.73,6.65,6.69,1936300.0,5.2068,5.2536,5.1912,5.2224,1936300.0
2009-01-26 12:50:00,6.68,6.72,6.66,6.69,819900.0,5.2146,5.2458,5.199,5.2224,819900.0
2009-01-26 12:55:00,6.69,6.71,6.68,6.69,1041200.0,5.2224,5.238,5.2146,5.2224,1041200.0
2009-01-26 13:00:00,6.7,6.71,6.68,6.69,1139200.0,5.2302,5.238,5.2146,5.2224,1139200.0
2009-01-26 13:05:00,6.68,6.69,6.56,6.58,2731500.0,5.2146,5.2224,5.1209,5.1365,2731500.0
2009-01-26 13:10:00,6.57,6.6,6.5,6.5,3721600.0,5.1287,5.1522,5.0741,5.0741,3721600.0
2009-01-26 13:15:00,6.5,6.54,6.46,6.51,3843600.0,5.0741,5.1053,5.0429,5.0819,3843600.0
2009-01-26 13:20:00,6.52,6.56,6.5,6.55,3253700.0,5.0897,5.1209,5.0741,5.1131,3253700.0
2009-01-26 13:25:00,6.55,6.57,6.52,6.53,1805800.0,5.1131,5.1287,5.0897,5.0975,1805800.0
2009-01-26 13:30:00,6.54,6.55,6.49,6.5,2681800.0,5.1053,5.1131,5.0663,5.0741,2681800.0
2009-01-26 13:35:00,6.49,6.51,6.37,6.4,4960100.0,5.0663,5.0819,4.9726,4.996,4960100.0
2009-01-26 13:40:00,6.4,6.45,6.37,6.42,3663500.0,4.996,5.0351,4.9726,5.0116,3663500.0
2009-01-26 13:45:00,6.42,6.43,6.25,6.25,2849500.0,5.0116,5.0194,4.8789,4.8789,2849500.0
2009-01-26 13:50:00,6.25,6.26,6.12,6.22,6164700.0,4.8789,4.8867,4.7775,4.8555,6164700.0
2009-01-26 13:55:00,6.22,6.3,6.17,6.28,4633700.0,4.8555,4.918,4.8165,4.9024,4633700.0
2009-01-26 14:00:00,6.29,6.29,6.19,6.22,3809200.0,4.9102,4.9102,4.8321,4.8555,3809200.0
2009-01-26 14:05:00,6.21,6.24,6.19,6.23,2718500.0,4.8477,4.8711,4.8321,4.8633,2718500.0
2009-01-26 14:10:00,6.24,6.24,6.15,6.16,2409900.0,4.8711,4.8711,4.8009,4.8087,2409900.0
2009-01-26 14:15:00,6.15,6.21,6.12,6.2,2499800.0,4.8009,4.8477,4.7775,4.8399,2499800.0
2009-01-26 14:20:00,6.2,6.26,6.2,6.21,2546000.0,4.8399,4.8867,4.8399,4.8477,2546000.0
2009-01-26 14:25:00,6.2,6.28,6.18,6.24,2746800.0,4.8399,4.9024,4.8243,4.8711,2746800.0
2009-01-26 14:30:00,6.24,6.35,6.23,6.35,2634700.0,4.8711,4.957,4.8633,4.957,2634700.0
2009-01-26 14:35:00,6.34,6.39,6.29,6.29,3385800.0,4.9492,4.9882,4.9102,4.9102,3385800.0
2009-01-26 14:40:00,6.29,6.32,6.21,6.25,3148200.0,4.9102,4.9336,4.8477,4.8789,3148200.0
2009-01-26 14:45:00,6.24,6.36,6.24,6.36,1901800.0,4.8711,4.9648,4.8711,4.9648,1901800.0
2009-01-26 14:50:00,6.36,6.37,6.27,6.34,2351900.0,4.9648,4.9726,4.8945,4.9492,2351900.0
2009-01-26 14:55:00,6.34,6.35,6.28,6.32,2676700.0,4.9492,4.957,4.9024,4.9336,2676700.0
2009-01-26 15:00:00,6.33,6.4,6.33,6.34,3102100.0,4.9414,4.996,4.9414,4.9492,3102100.0
2009-01-26 15:05:00,6.34,6.39,6.3,6.39,1738300.0,4.9492,4.9882,4.918,4.9882,1738300.0
2009-01-26 15:10:00,6.39,6.42,6.33,6.34,2497900.0,4.9882,5.0116,4.9414,4.9492,2497900.0
2009-01-26 15:15:00,6.34,6.34,6.24,6.28,3215000.0,4.9492,4.9492,4.8711,4.9024,3215000.0
2009-01-26 15:20:00,6.28,6.29,6.24,6.25,4238200.0,4.9024,4.9102,4.8711,4.8789,4238200.0
2009-01-26 15:25:00,6.26,6.32,6.25,6.26,3938800.0,4.8867,4.9336,4.8789,4.8867,3938800.0
2009-01-26 15:30:00,6.26,6.29,6.24,6.25,2974900.0,4.8867,4.9102,4.8711,4.8789,2974900.0
2009-01-26 15:35:00,6.25,6.26,6.19,6.2,3735600.0,4.8789,4.8867,4.8321,4.8399,3735600.0
2009-01-26 15:40:00,6.2,6.21,6.02,6.04,5937300.0,4.8399,4.8477,4.6994,4.715,5937300.0
2009-01-26 15:45:00,6.04,6.11,6.01,6.09,5400800.0,4.715,4.7696,4.6916,4.754,5400800.0
2009-01-26 15:50:00,6.08,6.13,6.05,6.09,4990000.0,4.7462,4.7853,4.7228,4.754,4990000.0
2009-01-26 15:55:00,6.08,6.09,6.0,6.01,6355400.0,4.7462,4.754,4.6838,4.6916,6355400.0
2009-01-27 09:30:00,6.3,6.34,6.2,6.26,4067700.0,4.918,4.9492,4.8399,4.8867,4067700.0
2009-01-27 09:35:00,6.26,6.39,6.22,6.38,3395100.0,4.8867,4.9882,4.8555,4.9804,3395100.0
2009-01-27 09:40:00,6.38,6.38,6.22,6.25,4548700.0,4.9804,4.9804,4.8555,4.8789,4548700.0
2009-01-27 09:45:00,6.25,6.3,6.23,6.27,2747900.0,4.8789,4.918,4.8633,4.8945,2747900.0
2009-01-27 09:50:00,6.28,6.33,6.25,6.29,2429700.0,4.9024,4.9414,4.8789,4.9102,2429700.0
2009-01-27 09:55:00,6.29,6.32,6.26,6.3,2744900.0,4.9102,4.9336,4.8867,4.918,2744900.0
2009-01-27 10:00:00,6.3,6.32,6.24,6.31,3408500.0,4.918,4.9336,4.8711,4.9258,3408500.0
2009-01-27 10:05:00,6.31,6.32,6.24,6.28,3705200.0,4.9258,4.9336,4.8711,4.9024,3705200.0
2009-01-27 10:10:00,6.27,6.3,6.22,6.25,2961900.0,4.8945,4.918,4.8555,4.8789,2961900.0
2009-01-27 10:15:00,6.25,6.3,6.24,6.3,3185200.0,4.8789,4.918,4.8711,4.918,3185200.0
2009-01-27 10:20:00,6.3,6.37,6.29,6.35,2645500.0,4.918,4.9726,4.9102,4.957,2645500.0
2009-01-27 10:25:00,6.34,6.41,6.34,6.35,2470300.0,4.9492,5.0038,4.9492,4.957,2470300.0
2009-01-27 10:30:00,6.35,6.38,6.33,6.35,1405500.0,4.957,4.9804,4.9414,4.957,1405500.0
2009-01-27 10:35:00,6.36,6.4,6.32,6.39,2315000.0,4.9648,4.996,4.9336,4.9882,2315000.0
2009-01-27 10:40:00,6.38,6.39,6.36,6.36,1458000.0,4.9804,4.9882,4.9648,4.9648,1458000.0
2009-01-27 10:45:00,6.37,6.37,6.26,6.26,2671500.0,4.9726,4.9726,4.8867,4.8867,2671500.0
2009-01-27 10:50:00,6.26,6.31,6.25,6.3,1391600.0,4.8867,4.9258,4.8789,4.918,1391600.0
2009-01-27 10:55:00,6.29,6.32,6.29,6.32,1121500.0,4.9102,4.9336,4.9102,4.9336,1121500.0
2009-01-27 11:00:00,6.32,6.33,6.28,6.32,1582800.0,4.9336,4.9414,4.9024,4.9336,1582800.0
2009-01-27 11:05:00,6.32,6.37,6.28,6.36,2367600.0,4.9336,4.9726,4.9024,4.9648,2367600.0
2009-01-27 11:10:00,6.35,6.41,6.35,6.4,2516200.0,4.957,5.0038,4.957,4.996,2516200.0
2009-01-27 11:15:00,6.4,6.49,6.39,6.45,3281100.0,4.996,5.0663,4.9882,5.0351,3281100.0
2009-01-27 11:20:00,6.45,6.46,6.43,6.44,1669800.0,5.0351,5.0429,5.0194,5.0273,1669800.0
2009-01-27 11:25:00,6.45,6.48,6.42,6.47,2006500.0,5.0351,5.0585,5.0116,5.0507,2006500.0
2009-01-27 11:30:00,6.47,6.53,6.45,6.47,5228300.0,5.0507,5.0975,5.0351,5.0507,5228300.0
2009-01-27 11:35:00,6.47,6.49,6.44,6.45,1956800.0,5.0507,5.0663,5.0273,5.0351,1956800.0
2009-01-27 11:40:00,6.45,6.46,6.42,6.43,1238600.0,5.0351,5.0429,5.0116,5.0194,1238600.0
2009-01-27 11:45:00,6.43,6.49,6.43,6.46,1377600.0,5.0194,5.0663,5.0194,5.0429,1377600.0
2009-01-27 11:50:00,6.47,6.49,6.43,6.49,1378400.0,5.0507,5.0663,5.0194,5.0663,1378400.0
2009-01-27 11:55:00,6.49,6.5,6.46,6.48,1891700.0,5.0663,5.0741,5.0429,5.0585,1891700.0
2009-01-27 12:00:00,6.48,6.5,6.45,6.48,1352600.0,5.0585,5.0741,5.0351,5.0585,1352600.0
2009-01-27 12:05:00,6.49,6.49,6.46,6.46,1076800.0,5.0663,5.0663,5.0429,5.0429,1076800.0
2009-01-27 12:10:00,6.47,6.5,6.46,6.48,1138200.0,5.0507,5.0741,5.0429,5.0585,1138200.0
2009-01-27 12:15:00,6.48,6.52,6.47,6.49,2233800.0,5.0585,5.0897,5.0507,5.0663,2233800.0
2009-01-27 12:20:00,6.48,6.56,6.48,6.54,2286900.0,5.0585,5.1209,5.0585,5.1053,2286900.0
2009-01-27 12:25:00,6.53,6.59,6.52,6.56,2181200.0,5.0975,5.1443,5.0897,5.1209,2181200.0
2009-01-27 12:30:00,6.57,6.59,6.53,6.53,1874600.0,5.1287,5.1443,5.0975,5.0975,1874600.0
2009-01-27 12:35:00,6.54,6.55,6.51,6.55,1535300.0,5.1053,5.1131,5.0819,5.1131,1535300.0
2009-01-27 12:40:00,6.55,6.59,6.54,6.56,2213700.0,5.1131,5.1443,5.1053,5.1209,2213700.0
2009-01-27 12:45:00,6.56,6.57,6.52,6.53,1633100.0,5.1209,5.1287,5.0897,5.0975,1633100.0
2009-01-27 12:50:00,6.53,6.56,6.47,6.55,2800700.0,5.0975,5.1209,5.0507,5.1131,2800700.0
2009-01-27 12:55:00,6.55,6.57,6.5,6.51,1864300.0,5.1131,5.1287,5.0741,5.0819,1864300.0
2009-01-27 13:00:00,6.52,6.53,6.48,6.49,1689800.0,5.0897,5.0975,5.0585,5.0663,1689800.0
2009-01-27 13:05:00,6.48,6.51,6.45,6.47,2659700.0,5.0585,5.0819,5.0351,5.0507,2659700.0
2009-01-27 13:10:00,6.47,6.51,6.46,6.5,1998800.0,5.0507,5.0819,5.0429,5.0741,1998800.0
2009-01-27 13:15:00,6.5,6.5,6.45,6.48,1971000.0,5.0741,5.0741,5.0351,5.0585,1971000.0
2009-01-27 13:20:00,6.47,6.51,6.47,6.51,2157400.0,5.0507,5.0819,5.0507,5.0819,2157400.0
2009-01-27 13:25:00,6.51,6.55,6.49,6.52,3224900.0,5.0819,5.1131,5.0663,5.0897,3224900.0
2009-01-27 13:30:00,6.53,6.53,6.48,6.52,1832900.0,5.0975,5.0975,5.0585,5.0897,1832900.0
2009-01-27 13:35:00,6.51,6.57,6.49,6.55,2805200.0,5.0819,5.1287,5.0663,5.1131,2805200.0
2009-01-27 13:40:00,6.55,6.59,6.54,6.58,2270300.0,5.1131,5.1443,5.1053,5.1365,2270300.0
2009-01-27 13:45:00,6.57,6.61,6.54,6.57,3222400.0,5.1287,5.16,5.1053,5.1287,3222400.0
2009-01-27 13:50:00,6.57,6.59,6.55,6.57,1501000.0,5.1287,5.1443,5.1131,5.1287,1501000.0
2009-01-27 13:55:00,6.58,6.58,6.48,6.48,2296500.0,5.1365,5.1365,5.0585,5.0585,2296500.0
2009-01-27 14:00:00,6.48,6.52,6.43,6.5,2174700.0,5.0585,5.0897,5.0194,5.0741,2174700.0
2009-01-27 14:05:00,6.5,6.51,6.46,6.49,1903600.0,5.0741,5.0819,5.0429,5.0663,1903600.0
2009-01-27 14:10:00,6.5,6.51,6.45,6.47,1326900.0,5.0741,5.0819,5.0351,5.0507,1326900.0
2009-01-27 14:15:00,6.47,6.51,6.45,6.48,2114100.0,5.0507,5.0819,5.0351,5.0585,2114100.0
2009-01-27 14:20:00,6.49,6.5,6.47,6.5,991900.0,5.0663,5.0741,5.0507,5.0741,991900.0
2009-01-27 14:25:00,6.5,6.51,6.47,6.47,1335900.0,5.0741,5.0819,5.0507,5.0507,1335900.0
2009-01-27 14:30:00,6.47,6.48,6.45,6.45,2003300.0,5.0507,5.0585,5.0351,5.0351,2003300.0
2009-01-27 14:35:00,6.45,6.5,6.45,6.48,1539800.0,5.0351,5.0741,5.0351,5.0585,1539800.0
2009-01-27 14:40:00,6.48,6.5,6.47,6.48,1237500.0,5.0585,5.0741,5.0507,5.0585,1237500.0
2009-01-27 14:45:00,6.47,6.5,6.46,6.5,1138700.0,5.0507,5.0741,5.0429,5.0741,1138700.0
2009-01-27 14:50:00,6.49,6.54,6.49,6.52,1778500.0,5.0663,5.1053,5.0663,5.0897,1778500.0
2009-01-27 14:55:00,6.53,6.53,6.5,6.51,961200.0,5.0975,5.0975,5.0741,5.0819,961200.0
2009-01-27 15:00:00,6.51,6.53,6.47,6.49,1793500.0,5.0819,5.0975,5.0507,5.0663,1793500.0
2009-01-27 15:05:00,6.5,6.5,6.45,6.5,1553100.0,5.0741,5.0741,5.0351,5.0741,1553100.0
2009-01-27 15:10:00,6.49,6.51,6.45,6.49,2243000.0,5.0663,5.0819,5.0351,5.0663,2243000.0
2009-01-27 15:15:00,6.5,6.53,6.47,6.47,2518500.0,5.0741,5.0975,5.0507,5.0507,2518500.0
2009-01-27 15:20:00,6.48,6.52,6.46,6.52,2171300.0,5.0585,5.0897,5.0429,5.0897,2171300.0
2009-01-27 15:25:00,6.52,6.55,6.48,6.5,2652000.0,5.0897,5.1131,5.0585,5.0741,2652000.0
2009-01-27 15:30:00,6.49,6.51,6.46,6.47,3161000.0,5.0663,5.0819,5.0429,5.0507,3161000.0
2009-01-27 15:35:00,6.47,6.49,6.47,6.49,1808700.0,5.0507,5.0663,5.0507,5.0663,1808700.0
2009-01-27 15:40:00,6.49,6.52,6.46,6.49,2018700.0,5.0663,5.0897,5.0429,5.0663,2018700.0
2009-01-27 15:45:00,6.49,6.5,6.46,6.49,1923600.0,5.0663,5.0741,5.0429,5.0663,1923600.0
2009-01-27 15:50:00,6.49,6.49,6.39,6.44,5566400.0,5.0663,5.0663,4.9882,5.0273,5566400.0
2009-01-27 15:55:00,6.45,6.5,6.44,6.48,6097900.0,5.0351,5.0741,5.0273,5.0585,6097900.0
2009-01-28 09:30:00,7.64,7.8,7.5,7.68,16874700.0,5.964,6.0889,5.8547,5.9952,16874700.0
2009-01-28 09:35:00,7.68,7.7,7.39,7.5,12501800.0,5.9952,6.0108,5.7689,5.8547,12501800.0
2009-01-28 09:40:00,7.5,7.52,7.31,7.31,9315500.0,5.8547,5.8703,5.7064,5.7064,9315500.0
2009-01-28 09:45:00,7.31,7.39,7.22,7.32,9530900.0,5.7064,5.7689,5.6361,5.7142,9530900.0
2009-01-28 09:50:00,7.33,7.44,7.28,7.3,8225000.0,5.722,5.8079,5.683,5.6986,8225000.0
2009-01-28 09:55:00,7.3,7.42,7.29,7.39,5454000.0,5.6986,5.7923,5.6908,5.7689,5454000.0
2009-01-28 10:00:00,7.4,7.48,7.37,7.37,5242300.0,5.7767,5.8391,5.7532,5.7532,5242300.0
2009-01-28 10:05:00,7.37,7.45,7.35,7.42,3099500.0,5.7532,5.8157,5.7376,5.7923,3099500.0
2009-01-28 10:10:00,7.41,7.49,7.37,7.49,3541000.0,5.7845,5.8469,5.7532,5.8469,3541000.0
2009-01-28 10:15:00,7.49,7.58,7.47,7.58,6973700.0,5.8469,5.9172,5.8313,5.9172,6973700.0
2009-01-28 10:20:00,7.57,7.6,7.54,7.55,4600500.0,5.9094,5.9328,5.8859,5.8938,4600500.0
2009-01-28 10:25:00,7.55,7.58,7.53,7.58,3699600.0,5.8938,5.9172,5.8781,5.9172,3699600.0
2009-01-28 10:30:00,7.58,7.68,7.57,7.67,5945100.0,5.9172,5.9952,5.9094,5.9874,5945100.0
2009-01-28 10:35:00,7.68,7.74,7.62,7.64,5763100.0,5.9952,6.0421,5.9484,5.964,5763100.0
2009-01-28 10:40:00,7.65,7.72,7.62,7.71,4565200.0,5.9718,6.0265,5.9484,6.0187,4565200.0
2009-01-28 10:45:00,7.71,7.8,7.68,7.8,6865800.0,6.0187,6.0889,5.9952,6.0889,6865800.0
2009-01-28 10:50:00,7.8,7.81,7.71,7.74,5431200.0,6.0889,6.0967,6.0187,6.0421,5431200.0
2009-01-28 10:55:00,7.73,7.77,7.63,7.67,3593700.0,6.0343,6.0655,5.9562,5.9874,3593700.0
2009-01-28 11:00:00,7.67,7.71,7.65,7.65,2396300.0,5.9874,6.0187,5.9718,5.9718,2396300.0
2009-01-28 11:05:00,7.66,7.75,7.65,7.73,3060900.0,5.9796,6.0499,5.9718,6.0343,3060900.0
2009-01-28 11:10:00,7.73,7.73,7.59,7.61,3316200.0,6.0343,6.0343,5.925,5.9406,3316200.0
2009-01-28 11:15:00,7.61,7.67,7.58,7.65,2732700.0,5.9406,5.9874,5.9172,5.9718,2732700.0
2009-01-28 11:20:00,7.66,7.7,7.65,7.68,2418600.0,5.9796,6.0108,5.9718,5.9952,2418600.0
2009-01-28 11:25:00,7.68,7.69,7.62,7.63,1491300.0,5.9952,6.003,5.9484,5.9562,1491300.0
2009-01-28 11:30:00,7.62,7.68,7.61,7.65,2380700.0,5.9484,5.9952,5.9406,5.9718,2380700.0
2009-01-28 11:35:00,7.65,7.66,7.56,7.56,2435000.0,5.9718,5.9796,5.9016,5.9016,2435000.0
2009-01-28 11:40:00,7.56,7.62,7.55,7.56,2315300.0,5.9016,5.9484,5.8938,5.9016,2315300.0
2009-01-28 11:45:00,7.56,7.59,7.54,7.56,2535300.0,5.9016,5.925,5.8859,5.9016,2535300.0
2009-01-28 11:50:00,7.55,7.59,7.54,7.55,1406000.0,5.8938,5.925,5.8859,5.8938,1406000.0
2009-01-28 11:55:00,7.54,7.56,7.53,7.53,1623400.0,5.8859,5.9016,5.8781,5.8781,1623400.0
2009-01-28 12:00:00,7.53,7.54,7.49,7.5,3280600.0,5.8781,5.8859,5.8469,5.8547,3280600.0
2009-01-28 12:05:00,7.5,7.54,7.47,7.49,2878400.0,5.8547,5.8859,5.8313,5.8469,2878400.0
2009-01-28 12:10:00,7.48,7.5,7.45,7.48,2504400.0,5.8391,5.8547,5.8157,5.8391,2504400.0
2009-01-28 12:15:00,7.47,7.53,7.45,7.5,3149900.0,5.8313,5.8781,5.8157,5.8547,3149900.0
2009-01-28 12:20:00,7.5,7.51,7.45,7.45,1638100.0,5.8547,5.8625,5.8157,5.8157,1638100.0
2009-01-28 12:25:00,7.45,7.48,7.44,7.44,2369600.0,5.8157,5.8391,5.8079,5.8079,2369600.0
2009-01-28 12:30:00,7.45,7.47,7.34,7.37,5592100.0,5.8157,5.8313,5.7298,5.7532,5592100.0
2009-01-28 12:35:00,7.36,7.4,7.32,7.39,3346700.0,5.7454,5.7767,5.7142,5.7689,3346700.0
2009-01-28 12:40:00,7.4,7.41,7.35,7.35,1640200.0,5.7767,5.7845,5.7376,5.7376,1640200.0
2009-01-28 12:45:00,7.35,7.36,7.35,7.36,974000.0,5.7376,5.7454,5.7376,5.7454,974000.0
2009-01-28 12:50:00,7.36,7.36,7.31,7.33,2583000.0,5.7454,5.7454,5.7064,5.722,2583000.0
2009-01-28 12:55:00,7.34,7.34,7.16,7.2,5749500.0,5.7298,5.7298,5.5893,5.6205,5749500.0
2009-01-28 13:00:00,7.18,7.24,7.1,7.23,7187700.0,5.6049,5.6518,5.5425,5.644,7187700.0
2009-01-28 13:05:00,7.23,7.34,7.22,7.32,5090600.0,5.644,5.7298,5.6361,5.7142,5090600.0
2009-01-28 13:10:00,7.31,7.38,7.28,7.34,3197000.0,5.7064,5.761,5.683,5.7298,3197000.0
2009-01-28 13:15:00,7.33,7.34,7.28,7.31,2667400.0,5.722,5.7298,5.683,5.7064,2667400.0
2009-01-28 13:20:00,7.32,7.42,7.29,7.41,3264000.0,5.7142,5.7923,5.6908,5.7845,3264000.0
2009-01-28 13:25:00,7.41,7.45,7.36,7.43,4260100.0,5.7845,5.8157,5.7454,5.8001,4260100.0
2009-01-28 13:30:00,7.44,7.49,7.42,7.44,3615700.0,5.8079,5.8469,5.7923,5.8079,3615700.0
2009-01-28 13:35:00,7.45,7.45,7.32,7.33,3566700.0,5.8157,5.8157,5.7142,5.722,3566700.0
2009-01-28 13:40:00,7.33,7.44,7.32,7.43,2901400.0,5.722,5.8079,5.7142,5.8001,2901400.0
2009-01-28 13:45:00,7.43,7.47,7.41,7.42,2528400.0,5.8001,5.8313,5.7845,5.7923,2528400.0
2009-01-28 13:50:00,7.42,7.45,7.37,7.38,2519900.0,5.7923,5.8157,5.7532,5.761,2519900.0
2009-01-28 13:55:00,7.39,7.47,7.38,7.44,3154900.0,5.7689,5.8313,5.761,5.8079,3154900.0
2009-01-28 14:00:00,7.43,7.47,7.41,7.47,1770500.0,5.8001,5.8313,5.7845,5.8313,1770500.0
2009-01-28 14:05:00,7.47,7.48,7.43,7.46,2063100.0,5.8313,5.8391,5.8001,5.8235,2063100.0
2009-01-28 14:10:00,7.46,7.52,7.45,7.51,2524200.0,5.8235,5.8703,5.8157,5.8625,2524200.0
2009-01-28 14:15:00,7.51,7.51,7.38,7.5,5386700.0,5.8625,5.8625,5.761,5.8547,5386700.0
2009-01-28 14:20:00,7.5,7.53,7.42,7.43,5294200.0,5.8547,5.8781,5.7923,5.8001,5294200.0
2009-01-28 14:25:00,7.44,7.46,7.38,7.42,3047400.0,5.8079,5.8235,5.761,5.7923,3047400.0
2009-01-28 14:30:00,7.42,7.43,7.29,7.35,4622700.0,5.7923,5.8001,5.6908,5.7376,4622700.0
2009-01-28 14:35:00,7.35,7.36,7.23,7.31,4956500.0,5.7376,5.7454,5.644,5.7064,4956500.0
2009-01-28 14:40:00,7.31,7.39,7.25,7.33,4568600.0,5.7064,5.7689,5.6596,5.722,4568600.0
2009-01-28 14:45:00,7.33,7.34,7.27,7.31,2880000.0,5.722,5.7298,5.6752,5.7064,2880000.0
2009-01-28 14:50:00,7.31,7.32,7.2,7.2,3577900.0,5.7064,5.7142,5.6205,5.6205,3577900.0
2009-01-28 14:55:00,7.2,7.34,7.2,7.33,3485600.0,5.6205,5.7298,5.6205,5.722,3485600.0
2009-01-28 15:00:00,7.33,7.38,7.31,7.32,3281300.0,5.722,5.761,5.7064,5.7142,3281300.0
2009-01-28 15:05:00,7.33,7.33,7.23,7.27,3465800.0,5.722,5.722,5.644,5.6752,3465800.0
2009-01-28 15:10:00,7.26,7.3,7.2,7.2,3126400.0,5.6674,5.6986,5.6205,5.6205,3126400.0
2009-01-28 15:15:00,7.21,7.28,7.2,7.26,2643500.0,5.6283,5.683,5.6205,5.6674,2643500.0
2009-01-28 15:20:00,7.27,7.28,7.21,7.22,2654300.0,5.6752,5.683,5.6283,5.6361,2654300.0
2009-01-28 15:25:00,7.22,7.24,7.15,7.19,4407400.0,5.6361,5.6518,5.5815,5.6127,4407400.0
2009-01-28 15:30:00,7.19,7.27,7.18,7.26,3053600.0,5.6127,5.6752,5.6049,5.6674,3053600.0
2009-01-28 15:35:00,7.27,7.32,7.26,7.29,5412800.0,5.6752,5.7142,5.6674,5.6908,5412800.0
2009-01-28 15:40:00,7.3,7.37,7.28,7.34,5944400.0,5.6986,5.7532,5.683,5.7298,5944400.0
2009-01-28 15:45:00,7.34,7.38,7.32,7.38,4253000.0,5.7298,5.761,5.7142,5.761,4253000.0
2009-01-28 15:50:00,7.38,7.41,7.33,7.37,6059900.0,5.761,5.7845,5.722,5.7532,6059900.0
2009-01-28 15:55:00,7.37,7.38,7.33,7.34,10094400.0,5.7532,5.761,5.722,5.7298,10094400.0
2009-01-29 09:30:00,6.96,7.08,6.85,7.08,6990500.0,5.4332,5.5269,5.3473,5.5269,6990500.0
2009-01-29 09:35:00,7.08,7.1,6.99,7.01,4573300.0,5.5269,5.5425,5.4566,5.4722,4573300.0
2009-01-29 09:40:00,7.0,7.07,7.0,7.04,3040900.0,5.4644,5.519,5.4644,5.4956,3040900.0
2009-01-29 09:45:00,7.04,7.05,6.99,7.0,3043800.0,5.4956,5.5034,5.4566,5.4644,3043800.0
2009-01-29 09:50:00,7.0,7.01,6.94,6.97,3340200.0,5.4644,5.4722,5.4176,5.441,3340200.0
2009-01-29 09:55:00,6.97,6.97,6.81,6.83,4476500.0,5.441,5.441,5.3161,5.3317,4476500.0
2009-01-29 10:00:00,6.84,6.89,6.71,6.86,5082100.0,5.3395,5.3785,5.238,5.3551,5082100.0
2009-01-29 10:05:00,6.86,6.94,6.86,6.89,3553300.0,5.3551,5.4176,5.3551,5.3785,3553300.0
2009-01-29 10:10:00,6.89,6.9,6.83,6.89,2626200.0,5.3785,5.3863,5.3317,5.3785,2626200.0
2009-01-29 10:15:00,6.88,6.93,6.84,6.91,2475100.0,5.3707,5.4098,5.3395,5.3941,2475100.0
2009-01-29 10:20:00,6.91,6.96,6.88,6.96,2494100.0,5.3941,5.4332,5.3707,5.4332,2494100.0
2009-01-29 10:25:00,6.95,7.04,6.95,7.04,2943300.0,5.4254,5.4956,5.4254,5.4956,2943300.0
2009-01-29 10:30:00,7.03,7.05,6.95,6.98,2717400.0,5.4878,5.5034,5.4254,5.4488,2717400.0
2009-01-29 10:35:00,6.98,7.05,6.95,7.04,2113100.0,5.4488,5.5034,5.4254,5.4956,2113100.0
2009-01-29 10:40:00,7.04,7.07,7.03,7.04,2090700.0,5.4956,5.519,5.4878,5.4956,2090700.0
2009-01-29 10:45:00,7.04,7.06,7.02,7.03,1453300.0,5.4956,5.5112,5.48,5.4878,1453300.0
2009-01-29 10:50:00,7.03,7.14,7.0,7.12,2678200.0,5.4878,5.5737,5.4644,5.5581,2678200.0
2009-01-29 10:55:00,7.12,7.14,7.08,7.11,2250900.0,5.5581,5.5737,5.5269,5.5503,2250900.0
2009-01-29 11:00:00,7.11,7.12,7.05,7.07,1999700.0,5.5503,5.5581,5.5034,5.519,1999700.0
2009-01-29 11:05:00,7.08,7.08,7.01,7.04,1702600.0,5.5269,5.5269,5.4722,5.4956,1702600.0
2009-01-29 11:10:00,7.04,7.12,7.03,7.1,1551400.0,5.4956,5.5581,5.4878,5.5425,1551400.0
2009-01-29 11:15:00,7.11,7.12,7.04,7.05,1587400.0,5.5503,5.5581,5.4956,5.5034,1587400.0
2009-01-29 11:20:00,7.05,7.08,7.03,7.06,1363500.0,5.5034,5.5269,5.4878,5.5112,1363500.0
2009-01-29 11:25:00,7.05,7.07,6.97,6.99,2311200.0,5.5034,5.519,5.441,5.4566,2311200.0
2009-01-29 11:30:00,7.0,7.03,6.98,7.03,1462800.0,5.4644,5.4878,5.4488,5.4878,1462800.0
2009-01-29 11:35:00,7.02,7.04,7.01,7.01,1026400.0,5.48,5.4956,5.4722,5.4722,1026400.0
2009-01-29 11:40:00,7.01,7.05,6.98,7.01,1461800.0,5.4722,5.5034,5.4488,5.4722,1461800.0
2009-01-29 11:45:00,7.01,7.01,6.94,6.95,1994900.0,5.4722,5.4722,5.4176,5.4254,1994900.0
2009-01-29 11:50:00,6.96,6.98,6.92,6.98,1428900.0,5.4332,5.4488,5.402,5.4488,1428900.0
2009-01-29 11:55:00,6.98,6.99,6.94,6.96,1289900.0,5.4488,5.4566,5.4176,5.4332,1289900.0
2009-01-29 12:00:00,6.95,6.96,6.88,6.91,2147800.0,5.4254,5.4332,5.3707,5.3941,2147800.0
2009-01-29 12:05:00,6.91,6.95,6.86,6.9,2410100.0,5.3941,5.4254,5.3551,5.3863,2410100.0
2009-01-29 12:10:00,6.9,6.97,6.89,6.94,1165500.0,5.3863,5.441,5.3785,5.4176,1165500.0
2009-01-29 12:15:00,6.95,6.95,6.89,6.92,1711600.0,5.4254,5.4254,5.3785,5.402,1711600.0
2009-01-29 12:20:00,6.92,6.94,6.91,6.93,1101300.0,5.402,5.4176,5.3941,5.4098,1101300.0
2009-01-29 12:25:00,6.93,6.97,6.92,6.96,1315100.0,5.4098,5.441,5.402,5.4332,1315100.0
2009-01-29 12:30:00,6.96,6.98,6.93,6.97,1249600.0,5.4332,5.4488,5.4098,5.441,1249600.0
2009-01-29 12:35:00,6.97,6.99,6.94,6.94,1076200.0,5.441,5.4566,5.4176,5.4176,1076200.0
2009-01-29 12:40:00,6.95,6.96,6.9,6.94,1102900.0,5.4254,5.4332,5.3863,5.4176,1102900.0
2009-01-29 12:45:00,6.94,6.97,6.93,6.93,640500.0,5.4176,5.441,5.4098,5.4098,640500.0
2009-01-29 12:50:00,6.93,6.94,6.89,6.9,1166700.0,5.4098,5.4176,5.3785,5.3863,1166700.0
2009-01-29 12:55:00,6.9,6.92,6.89,6.91,1135000.0,5.3863,5.402,5.3785,5.3941,1135000.0
2009-01-29 13:00:00,6.91,6.92,6.89,6.91,1044400.0,5.3941,5.402,5.3785,5.3941,1044400.0
2009-01-29 13:05:00,6.9,6.93,6.9,6.92,1001100.0,5.3863,5.4098,5.3863,5.402,1001100.0
2009-01-29 13:10:00,6.91,6.96,6.9,6.95,935900.0,5.3941,5.4332,5.3863,5.4254,935900.0
2009-01-29 13:15:00,6.96,6.96,6.93,6.93,599800.0,5.4332,5.4332,5.4098,5.4098,599800.0
2009-01-29 13:20:00,6.94,6.96,6.91,6.96,658400.0,5.4176,5.4332,5.3941,5.4332,658400.0
2009-01-29 13:25:00,6.96,6.99,6.95,6.95,912100.0,5.4332,5.4566,5.4254,5.4254,912100.0
2009-01-29 13:30:00,6.96,6.97,6.94,6.95,645900.0,5.4332,5.441,5.4176,5.4254,645900.0
2009-01-29 13:35:00,6.95,6.96,6.93,6.94,538600.0,5.4254,5.4332,5.4098,5.4176,538600.0
2009-01-29 13:40:00,6.95,7.0,6.94,6.96,1397900.0,5.4254,5.4644,5.4176,5.4332,1397900.0
2009-01-29 13:45:00,6.96,7.0,6.95,6.97,1188300.0,5.4332,5.4644,5.4254,5.441,1188300.0
2009-01-29 13:50:00,6.97,7.0,6.94,6.98,2454600.0,5.441,5.4644,5.4176,5.4488,2454600.0
2009-01-29 13:55:00,6.98,6.99,6.95,6.99,1754700.0,5.4488,5.4566,5.4254,5.4566,1754700.0
2009-01-29 14:00:00,6.98,6.99,6.97,6.98,661100.0,5.4488,5.4566,5.441,5.4488,661100.0
2009-01-29 14:05:00,6.99,7.04,6.98,7.0,1740200.0,5.4566,5.4956,5.4488,5.4644,1740200.0
2009-01-29 14:10:00,7.01,7.06,6.99,7.06,1375100.0,5.4722,5.5112,5.4566,5.5112,1375100.0
2009-01-29 14:15:00,7.06,7.08,7.02,7.07,1914800.0,5.5112,5.5269,5.48,5.519,1914800.0
2009-01-29 14:20:00,7.07,7.07,7.03,7.04,809900.0,5.519,5.519,5.4878,5.4956,809900.0
2009-01-29 14:25:00,7.05,7.11,7.05,7.11,1794500.0,5.5034,5.5503,5.5034,5.5503,1794500.0
2009-01-29 14:30:00,7.11,7.2,7.09,7.14,3786500.0,5.5503,5.6205,5.5347,5.5737,3786500.0
2009-01-29 14:35:00,7.14,7.15,7.12,7.13,1378800.0,5.5737,5.5815,5.5581,5.5659,1378800.0
2009-01-29 14:40:00,7.13,7.19,7.13,7.16,1617000.0,5.5659,5.6127,5.5659,5.5893,1617000.0
2009-01-29 14:45:00,7.16,7.16,7.07,7.09,1630700.0,5.5893,5.5893,5.519,5.5347,1630700.0
2009-01-29 14:50:00,7.1,7.12,7.04,7.09,1530700.0,5.5425,5.5581,5.4956,5.5347,1530700.0
2009-01-29 14:55:00,7.09,7.11,7.02,7.03,1674100.0,5.5347,5.5503,5.48,5.4878,1674100.0
2009-01-29 15:00:00,7.02,7.12,7.02,7.08,2123200.0,5.48,5.5581,5.48,5.5269,2123200.0
2009-01-29 15:05:00,7.09,7.1,7.06,7.08,1317500.0,5.5347,5.5425,5.5112,5.5269,1317500.0
2009-01-29 15:10:00,7.08,7.09,7.05,7.06,1577000.0,5.5269,5.5347,5.5034,5.5112,1577000.0
2009-01-29 15:15:00,7.06,7.07,7.02,7.03,1595900.0,5.5112,5.519,5.48,5.4878,1595900.0
2009-01-29 15:20:00,7.03,7.04,6.94,6.98,2252600.0,5.4878,5.4956,5.4176,5.4488,2252600.0
2009-01-29 15:25:00,6.98,6.99,6.91,6.97,2319300.0,5.4488,5.4566,5.3941,5.441,2319300.0
2009-01-29 15:30:00,6.96,6.97,6.85,6.88,3941400.0,5.4332,5.441,5.3473,5.3707,3941400.0
2009-01-29 15:35:00,6.87,6.96,6.86,6.88,3230300.0,5.3629,5.4332,5.3551,5.3707,3230300.0
2009-01-29 15:40:00,6.87,6.95,6.86,6.87,2980600.0,5.3629,5.4254,5.3551,5.3629,2980600.0
2009-01-29 15:45:00,6.88,6.92,6.85,6.86,3374700.0,5.3707,5.402,5.3473,5.3551,3374700.0
2009-01-29 15:50:00,6.86,6.87,6.8,6.83,4499900.0,5.3551,5.3629,5.3083,5.3317,4499900.0
2009-01-29 15:55:00,6.83,6.83,6.77,6.78,6536000.0,5.3317,5.3317,5.2849,5.2927,6536000.0
2009-01-30 09:30:00,6.88,6.92,6.77,6.77,3692300.0,5.3707,5.402,5.2849,5.2849,3692300.0
2009-01-30 09:35:00,6.77,6.84,6.73,6.8,3624700.0,5.2849,5.3395,5.2536,5.3083,3624700.0
2009-01-30 09:40:00,6.8,6.83,6.76,6.79,3102400.0,5.3083,5.3317,5.2771,5.3005,3102400.0
2009-01-30 09:45:00,6.79,6.89,6.78,6.84,2275200.0,5.3005,5.3785,5.2927,5.3395,2275200.0
2009-01-30 09:50:00,6.84,6.88,6.83,6.85,1952900.0,5.3395,5.3707,5.3317,5.3473,1952900.0
2009-01-30 09:55:00,6.85,6.89,6.76,6.78,3013700.0,5.3473,5.3785,5.2771,5.2927,3013700.0
2009-01-30 10:00:00,6.78,6.78,6.72,6.73,2889000.0,5.2927,5.2927,5.2458,5.2536,2889000.0
2009-01-30 10:05:00,6.73,6.76,6.71,6.72,1677000.0,5.2536,5.2771,5.238,5.2458,1677000.0
2009-01-30 10:10:00,6.72,6.73,6.56,6.56,4053800.0,5.2458,5.2536,5.1209,5.1209,4053800.0
2009-01-30 10:15:00,6.57,6.58,6.51,6.56,4367700.0,5.1287,5.1365,5.0819,5.1209,4367700.0
2009-01-30 10:20:00,6.56,6.59,6.52,6.57,2469000.0,5.1209,5.1443,5.0897,5.1287,2469000.0
2009-01-30 10:25:00,6.56,6.57,6.5,6.53,3248200.0,5.1209,5.1287,5.0741,5.0975,3248200.0
2009-01-30 10:30:00,6.52,6.52,6.41,6.45,5344200.0,5.0897,5.0897,5.0038,5.0351,5344200.0
2009-01-30 10:35:00,6.44,6.57,6.44,6.56,3608400.0,5.0273,5.1287,5.0273,5.1209,3608400.0
2009-01-30 10:40:00,6.56,6.65,6.55,6.62,3192200.0,5.1209,5.1912,5.1131,5.1678,3192200.0
2009-01-30 10:45:00,6.63,6.66,6.6,6.62,2277900.0,5.1756,5.199,5.1522,5.1678,2277900.0
2009-01-30 10:50:00,6.62,6.62,6.55,6.61,2347300.0,5.1678,5.1678,5.1131,5.16,2347300.0
2009-01-30 10:55:00,6.62,6.66,6.61,6.64,2205400.0,5.1678,5.199,5.16,5.1834,2205400.0
2009-01-30 11:00:00,6.65,6.7,6.64,6.7,2165200.0,5.1912,5.2302,5.1834,5.2302,2165200.0
2009-01-30 11:05:00,6.69,6.7,6.62,6.67,1708600.0,5.2224,5.2302,5.1678,5.2068,1708600.0
2009-01-30 11:10:00,6.69,6.69,6.63,6.68,1716400.0,5.2224,5.2224,5.1756,5.2146,1716400.0
2009-01-30 11:15:00,6.67,6.68,6.61,6.63,1676100.0,5.2068,5.2146,5.16,5.1756,1676100.0
2009-01-30 11:20:00,6.62,6.66,6.53,6.53,1986200.0,5.1678,5.199,5.0975,5.0975,1986200.0
2009-01-30 11:25:00,6.53,6.53,6.4,6.43,5051800.0,5.0975,5.0975,4.996,5.0194,5051800.0
2009-01-30 11:30:00,6.44,6.5,6.43,6.46,3007100.0,5.0273,5.0741,5.0194,5.0429,3007100.0
2009-01-30 11:35:00,6.46,6.57,6.44,6.56,3413800.0,5.0429,5.1287,5.0273,5.1209,3413800.0
2009-01-30 11:40:00,6.56,6.61,6.55,6.61,2386300.0,5.1209,5.16,5.1131,5.16,2386300.0
2009-01-30 11:45:00,6.61,6.65,6.58,6.64,2587900.0,5.16,5.1912,5.1365,5.1834,2587900.0
2009-01-30 11:50:00,6.65,6.66,6.59,6.6,2055800.0,5.1912,5.199,5.1443,5.1522,2055800.0
2009-01-30 11:55:00,6.61,6.64,6.59,6.63,1276000.0,5.16,5.1834,5.1443,5.1756,1276000.0
2009-01-30 12:00:00,6.63,6.66,6.63,6.64,2128300.0,5.1756,5.199,5.1756,5.1834,2128300.0
2009-01-30 12:05:00,6.64,6.69,6.64,6.69,1486800.0,5.1834,5.2224,5.1834,5.2224,1486800.0
2009-01-30 12:10:00,6.69,6.83,6.67,6.83,4284500.0,5.2224,5.3317,5.2068,5.3317,4284500.0
2009-01-30 12:15:00,6.82,6.89,6.79,6.83,4024000.0,5.3239,5.3785,5.3005,5.3317,4024000.0
2009-01-30 12:20:00,6.83,6.84,6.76,6.77,1570400.0,5.3317,5.3395,5.2771,5.2849,1570400.0
2009-01-30 12:25:00,6.76,6.79,6.72,6.74,1710900.0,5.2771,5.3005,5.2458,5.2614,1710900.0
2009-01-30 12:30:00,6.74,6.75,6.66,6.71,2028200.0,5.2614,5.2692,5.199,5.238,2028200.0
2009-01-30 12:35:00,6.7,6.74,6.67,6.71,1267100.0,5.2302,5.2614,5.2068,5.238,1267100.0
2009-01-30 12:40:00,6.71,6.73,6.68,6.72,1266000.0,5.238,5.2536,5.2146,5.2458,1266000.0
2009-01-30 12:45:00,6.72,6.81,6.71,6.75,1636400.0,5.2458,5.3161,5.238,5.2692,1636400.0
2009-01-30 12:50:00,6.75,6.77,6.72,6.72,782600.0,5.2692,5.2849,5.2458,5.2458,782600.0
2009-01-30 12:55:00,6.73,6.82,6.72,6.82,1086600.0,5.2536,5.3239,5.2458,5.3239,1086600.0
2009-01-30 13:00:00,6.81,6.85,6.77,6.85,1751900.0,5.3161,5.3473,5.2849,5.3473,1751900.0
2009-01-30 13:05:00,6.84,6.87,6.82,6.85,1793200.0,5.3395,5.3629,5.3239,5.3473,1793200.0
2009-01-30 13:10:00,6.84,6.85,6.77,6.82,1199300.0,5.3395,5.3473,5.2849,5.3239,1199300.0
2009-01-30 13:15:00,6.82,6.83,6.75,6.78,1542800.0,5.3239,5.3317,5.2692,5.2927,1542800.0
2009-01-30 13:20:00,6.78,6.79,6.74,6.76,871000.0,5.2927,5.3005,5.2614,5.2771,871000.0
2009-01-30 13:25:00,6.76,6.77,6.62,6.72,4664600.0,5.2771,5.2849,5.1678,5.2458,4664600.0
2009-01-30 13:30:00,6.72,6.72,6.6,6.7,3644100.0,5.2458,5.2458,5.1522,5.2302,3644100.0
2009-01-30 13:35:00,6.71,6.71,6.53,6.53,3397700.0,5.238,5.238,5.0975,5.0975,3397700.0
2009-01-30 13:40:00,6.54,6.6,6.48,6.57,4859300.0,5.1053,5.1522,5.0585,5.1287,4859300.0
2009-01-30 13:45:00,6.57,6.6,6.53,6.54,2128800.0,5.1287,5.1522,5.0975,5.1053,2128800.0
2009-01-30 13:50:00,6.53,6.57,6.53,6.54,1540200.0,5.0975,5.1287,5.0975,5.1053,1540200.0
2009-01-30 13:55:00,6.53,6.63,6.53,6.6,2150100.0,5.0975,5.1756,5.0975,5.1522,2150100.0
2009-01-30 14:00:00,6.6,6.62,6.57,6.62,1261500.0,5.1522,5.1678,5.1287,5.1678,1261500.0
2009-01-30 14:05:00,6.61,6.66,6.58,6.59,2835100.0,5.16,5.199,5.1365,5.1443,2835100.0
2009-01-30 14:10:00,6.6,6.61,6.56,6.58,1981200.0,5.1522,5.16,5.1209,5.1365,1981200.0
2009-01-30 14:15:00,6.58,6.6,6.54,6.56,2525700.0,5.1365,5.1522,5.1053,5.1209,2525700.0
2009-01-30 14:20:00,6.57,6.58,6.5,6.53,2131100.0,5.1287,5.1365,5.0741,5.0975,2131100.0
2009-01-30 14:25:00,6.53,6.64,6.53,6.62,2251000.0,5.0975,5.1834,5.0975,5.1678,2251000.0
2009-01-30 14:30:00,6.61,6.66,6.58,6.62,2560300.0,5.16,5.199,5.1365,5.1678,2560300.0
2009-01-30 14:35:00,6.62,6.68,6.59,6.64,2639200.0,5.1678,5.2146,5.1443,5.1834,2639200.0
2009-01-30 14:40:00,6.63,6.63,6.58,6.58,2152600.0,5.1756,5.1756,5.1365,5.1365,2152600.0
2009-01-30 14:45:00,6.58,6.58,6.52,6.56,2489000.0,5.1365,5.1365,5.0897,5.1209,2489000.0
2009-01-30 14:50:00,6.56,6.61,6.54,6.55,2526800.0,5.1209,5.16,5.1053,5.1131,2526800.0
2009-01-30 14:55:00,6.55,6.61,6.55,6.6,1527900.0,5.1131,5.16,5.1131,5.1522,1527900.0
2009-01-30 15:00:00,6.6,6.65,6.55,6.56,2330000.0,5.1522,5.1912,5.1131,5.1209,2330000.0
2009-01-30 15:05:00,6.56,6.61,6.55,6.59,1727500.0,5.1209,5.16,5.1131,5.1443,1727500.0
2009-01-30 15:10:00,6.6,6.64,6.57,6.61,1657500.0,5.1522,5.1834,5.1287,5.16,1657500.0
2009-01-30 15:15:00,6.61,6.63,6.53,6.56,2470300.0,5.16,5.1756,5.0975,5.1209,2470300.0
2009-01-30 15:20:00,6.57,6.58,6.48,6.49,3808800.0,5.1287,5.1365,5.0585,5.0663,3808800.0
2009-01-30 15:25:00,6.48,6.55,6.43,6.43,3212500.0,5.0585,5.1131,5.0194,5.0194,3212500.0
2009-01-30 15:30:00,6.43,6.43,6.4,6.42,3093900.0,5.0194,5.0194,4.996,5.0116,3093900.0
2009-01-30 15:35:00,6.42,6.43,6.35,6.38,3756200.0,5.0116,5.0194,4.957,4.9804,3756200.0
2009-01-30 15:40:00,6.37,6.46,6.36,6.43,3889900.0,4.9726,5.0429,4.9648,5.0194,3889900.0
2009-01-30 15:45:00,6.43,6.46,6.4,6.43,3511300.0,5.0194,5.0429,4.996,5.0194,3511300.0
2009-01-30 15:50:00,6.43,6.49,6.41,6.46,4780400.0,5.0194,5.0663,5.0038,5.0429,4780400.0
2009-01-30 15:55:00,6.46,6.59,6.46,6.59,8997900.0,5.0429,5.1443,5.0429,5.1443,8997900.0
2009-02-02 09:30:00,6.2,6.25,6.06,6.06,5509700.0,4.8399,4.8789,4.7306,4.7306,5509700.0
2009-02-02 09:35:00,6.06,6.17,6.06,6.13,3152900.0,4.7306,4.8165,4.7306,4.7853,3152900.0
2009-02-02 09:40:00,6.13,6.15,6.05,6.15,3071800.0,4.7853,4.8009,4.7228,4.8009,3071800.0
2009-02-02 09:45:00,6.15,6.18,6.1,6.16,2666600.0,4.8009,4.8243,4.7618,4.8087,2666600.0
2009-02-02 09:50:00,6.17,6.19,6.1,6.12,3856200.0,4.8165,4.8321,4.7618,4.7775,3856200.0
2009-02-02 09:55:00,6.12,6.14,6.09,6.1,2616900.0,4.7775,4.7931,4.754,4.7618,2616900.0
2009-02-02 10:00:00,6.09,6.19,6.03,6.18,6516900.0,4.754,4.8321,4.7072,4.8243,6516900.0
2009-02-02 10:05:00,6.19,6.29,6.17,6.28,5797600.0,4.8321,4.9102,4.8165,4.9024,5797600.0
2009-02-02 10:10:00,6.27,6.41,6.11,6.4,5798100.0,4.8945,5.0038,4.7696,4.996,5798100.0
2009-02-02 10:15:00,6.41,6.46,6.37,6.41,5620500.0,5.0038,5.0429,4.9726,5.0038,5620500.0
2009-02-02 10:20:00,6.42,6.56,6.41,6.55,5353000.0,5.0116,5.1209,5.0038,5.1131,5353000.0
2009-02-02 10:25:00,6.55,6.59,6.49,6.59,4926500.0,5.1131,5.1443,5.0663,5.1443,4926500.0
2009-02-02 10:30:00,6.58,6.62,6.53,6.59,4836400.0,5.1365,5.1678,5.0975,5.1443,4836400.0
2009-02-02 10:35:00,6.59,6.66,6.58,6.6,4220100.0,5.1443,5.199,5.1365,5.1522,4220100.0
2009-02-02 10:40:00,6.6,6.64,6.48,6.5,4836300.0,5.1522,5.1834,5.0585,5.0741,4836300.0
2009-02-02 10:45:00,6.5,6.52,6.4,6.42,3605500.0,5.0741,5.0897,4.996,5.0116,3605500.0
2009-02-02 10:50:00,6.42,6.43,6.33,6.34,4066100.0,5.0116,5.0194,4.9414,4.9492,4066100.0
2009-02-02 10:55:00,6.33,6.37,6.32,6.32,3610100.0,4.9414,4.9726,4.9336,4.9336,3610100.0
2009-02-02 11:00:00,6.33,6.33,6.23,6.24,3232900.0,4.9414,4.9414,4.8633,4.8711,3232900.0
2009-02-02 11:05:00,6.24,6.25,6.17,6.19,4062200.0,4.8711,4.8789,4.8165,4.8321,4062200.0
2009-02-02 11:10:00,6.2,6.28,6.16,6.18,2993100.0,4.8399,4.9024,4.8087,4.8243,2993100.0
2009-02-02 11:15:00,6.17,6.24,6.17,6.2,3554000.0,4.8165,4.8711,4.8165,4.8399,3554000.0
2009-02-02 11:20:00,6.2,6.2,6.13,6.18,3954500.0,4.8399,4.8399,4.7853,4.8243,3954500.0
2009-02-02 11:25:00,6.17,6.18,6.12,6.14,3767700.0,4.8165,4.8243,4.7775,4.7931,3767700.0
2009-02-02 11:30:00,6.14,6.24,6.14,6.23,5195300.0,4.7931,4.8711,4.7931,4.8633,5195300.0
2009-02-02 11:35:00,6.22,6.22,6.15,6.16,3365300.0,4.8555,4.8555,4.8009,4.8087,3365300.0
2009-02-02 11:40:00,6.16,6.17,6.11,6.15,3950600.0,4.8087,4.8165,4.7696,4.8009,3950600.0
2009-02-02 11:45:00,6.16,6.19,6.12,6.17,2972200.0,4.8087,4.8321,4.7775,4.8165,2972200.0
2009-02-02 11:50:00,6.17,6.19,6.15,6.15,2891300.0,4.8165,4.8321,4.8009,4.8009,2891300.0
2009-02-02 11:55:00,6.15,6.17,6.1,6.1,2943900.0,4.8009,4.8165,4.7618,4.7618,2943900.0
2009-02-02 12:00:00,6.1,6.18,6.1,6.16,4676500.0,4.7618,4.8243,4.7618,4.8087,4676500.0
2009-02-02 12:05:00,6.16,6.17,6.07,6.09,4230600.0,4.8087,4.8165,4.7384,4.754,4230600.0
2009-02-02 12:10:00,6.1,6.1,6.07,6.08,2824400.0,4.7618,4.7618,4.7384,4.7462,2824400.0
2009-02-02 12:15:00,6.08,6.09,6.05,6.09,3018000.0,4.7462,4.754,4.7228,4.754,3018000.0
2009-02-02 12:20:00,6.09,6.09,6.04,6.06,5241600.0,4.754,4.754,4.715,4.7306,5241600.0
2009-02-02 12:25:00,6.06,6.09,6.04,6.08,3467900.0,4.7306,4.754,4.715,4.7462,3467900.0
2009-02-02 12:30:00,6.08,6.15,6.07,6.13,4758800.0,4.7462,4.8009,4.7384,4.7853,4758800.0
2009-02-02 12:35:00,6.13,6.16,6.08,6.14,3392300.0,4.7853,4.8087,4.7462,4.7931,3392300.0
2009-02-02 12:40:00,6.14,6.16,6.1,6.14,3428900.0,4.7931,4.8087,4.7618,4.7931,3428900.0
2009-02-02 12:45:00,6.13,6.18,6.13,6.13,2624900.0,4.7853,4.8243,4.7853,4.7853,2624900.0
2009-02-02 12:50:00,6.13,6.14,6.08,6.09,2359900.0,4.7853,4.7931,4.7462,4.754,2359900.0
2009-02-02 12:55:00,6.1,6.15,6.09,6.14,2545100.0,4.7618,4.8009,4.754,4.7931,2545100.0
2009-02-02 13:00:00,6.14,6.16,6.11,6.12,2079800.0,4.7931,4.8087,4.7696,4.7775,2079800.0
2009-02-02 13:05:00,6.11,6.11,6.07,6.09,2339400.0,4.7696,4.7696,4.7384,4.754,2339400.0
2009-02-02 13:10:00,6.09,6.09,6.04,6.04,2583000.0,4.754,4.754,4.715,4.715,2583000.0
2009-02-02 13:15:00,6.05,6.05,6.0,6.03,5214400.0,4.7228,4.7228,4.6838,4.7072,5214400.0
2009-02-02 13:20:00,6.03,6.03,5.96,5.98,6758600.0,4.7072,4.7072,4.6526,4.6682,6758600.0
2009-02-02 13:25:00,5.98,6.03,5.97,5.99,4226400.0,4.6682,4.7072,4.6604,4.676,4226400.0
2009-02-02 13:30:00,6.0,6.02,5.98,6.01,3222300.0,4.6838,4.6994,4.6682,4.6916,3222300.0
2009-02-02 13:35:00,6.01,6.02,6.0,6.01,2761200.0,4.6916,4.6994,4.6838,4.6916,2761200.0
2009-02-02 13:40:00,6.01,6.04,6.0,6.01,2477800.0,4.6916,4.715,4.6838,4.6916,2477800.0
2009-02-02 13:45:00,6.01,6.03,6.0,6.01,2486800.0,4.6916,4.7072,4.6838,4.6916,2486800.0
2009-02-02 13:50:00,6.01,6.02,5.95,5.97,2806200.0,4.6916,4.6994,4.6447,4.6604,2806200.0
2009-02-02 13:55:00,5.96,5.98,5.91,5.93,3362600.0,4.6526,4.6682,4.6135,4.6291,3362600.0
2009-02-02 14:00:00,5.95,5.97,5.91,5.95,2644600.0,4.6447,4.6604,4.6135,4.6447,2644600.0
2009-02-02 14:05:00,5.95,5.98,5.94,5.96,1701500.0,4.6447,4.6682,4.6369,4.6526,1701500.0
2009-02-02 14:10:00,5.96,5.99,5.95,5.98,1782600.0,4.6526,4.676,4.6447,4.6682,1782600.0
2009-02-02 14:15:00,5.98,6.0,5.96,5.98,2608200.0,4.6682,4.6838,4.6526,4.6682,2608200.0
2009-02-02 14:20:00,5.99,5.99,5.92,5.95,2263100.0,4.676,4.676,4.6213,4.6447,2263100.0
2009-02-02 14:25:00,5.94,5.95,5.9,5.95,3709100.0,4.6369,4.6447,4.6057,4.6447,3709100.0
2009-02-02 14:30:00,5.95,5.96,5.9,5.9,3228000.0,4.6447,4.6526,4.6057,4.6057,3228000.0
2009-02-02 14:35:00,5.9,5.91,5.85,5.85,4887000.0,4.6057,4.6135,4.5667,4.5667,4887000.0
2009-02-02 14:40:00,5.86,5.94,5.82,5.93,3799200.0,4.5745,4.6369,4.5433,4.6291,3799200.0
2009-02-02 14:45:00,5.94,5.94,5.86,5.88,2110000.0,4.6369,4.6369,4.5745,4.5901,2110000.0
2009-02-02 14:50:00,5.87,5.91,5.86,5.89,1694600.0,4.5823,4.6135,4.5745,4.5979,1694600.0
2009-02-02 14:55:00,5.9,5.93,5.88,5.88,1842500.0,4.6057,4.6291,4.5901,4.5901,1842500.0
2009-02-02 15:00:00,5.88,5.95,5.87,5.95,2682400.0,4.5901,4.6447,4.5823,4.6447,2682400.0
2009-02-02 15:05:00,5.95,5.97,5.93,5.95,2739500.0,4.6447,4.6604,4.6291,4.6447,2739500.0
2009-02-02 15:10:00,5.95,5.98,5.94,5.97,2826400.0,4.6447,4.6682,4.6369,4.6604,2826400.0
2009-02-02 15:15:00,5.97,6.01,5.96,5.98,2673100.0,4.6604,4.6916,4.6526,4.6682,2673100.0
2009-02-02 15:20:00,5.98,5.99,5.94,5.97,1857600.0,4.6682,4.676,4.6369,4.6604,1857600.0
2009-02-02 15:25:00,5.97,5.99,5.96,5.98,2703400.0,4.6604,4.676,4.6526,4.6682,2703400.0
2009-02-02 15:30:00,5.98,6.02,5.97,6.01,6157400.0,4.6682,4.6994,4.6604,4.6916,6157400.0
2009-02-02 15:35:00,6.0,6.03,5.96,5.99,4190700.0,4.6838,4.7072,4.6526,4.676,4190700.0
2009-02-02 15:40:00,6.0,6.03,5.97,5.99,4824100.0,4.6838,4.7072,4.6604,4.676,4824100.0
2009-02-02 15:45:00,5.99,5.99,5.95,5.96,2470000.0,4.676,4.676,4.6447,4.6526,2470000.0
2009-02-02 15:50:00,5.97,6.0,5.96,5.99,2944200.0,4.6604,4.6838,4.6526,4.676,2944200.0
2009-02-02 15:55:00,5.99,6.0,5.96,5.99,5806600.0,4.676,4.6838,4.6526,4.676,5806600.0
2009-02-03 09:30:00,6.16,6.16,5.97,6.03,8784400.0,4.8087,4.8087,4.6604,4.7072,8784400.0
2009-02-03 09:35:00,6.03,6.06,5.95,5.97,4641200.0,4.7072,4.7306,4.6447,4.6604,4641200.0
2009-02-03 09:40:00,5.98,6.03,5.93,6.0,3883500.0,4.6682,4.7072,4.6291,4.6838,3883500.0
2009-02-03 09:45:00,5.99,6.0,5.86,5.91,4209600.0,4.676,4.6838,4.5745,4.6135,4209600.0
2009-02-03 09:50:00,5.91,5.93,5.8,5.81,5996800.0,4.6135,4.6291,4.5277,4.5355,5996800.0
2009-02-03 09:55:00,5.82,5.83,5.78,5.79,5154100.0,4.5433,4.5511,4.512,4.5198,5154100.0
2009-02-03 10:00:00,5.8,5.93,5.79,5.89,5881200.0,4.5277,4.6291,4.5198,4.5979,5881200.0
2009-02-03 10:05:00,5.89,5.94,5.87,5.88,4530400.0,4.5979,4.6369,4.5823,4.5901,4530400.0
2009-02-03 10:10:00,5.88,5.9,5.8,5.83,3167900.0,4.5901,4.6057,4.5277,4.5511,3167900.0
2009-02-03 10:15:00,5.83,5.86,5.58,5.58,9387200.0,4.5511,4.5745,4.3559,4.3559,9387200.0
2009-02-03 10:20:00,5.59,5.65,5.51,5.52,11070800.0,4.3637,4.4106,4.3013,4.3091,11070800.0
2009-02-03 10:25:00,5.52,5.68,5.52,5.62,5439300.0,4.3091,4.434,4.3091,4.3871,5439300.0
2009-02-03 10:30:00,5.62,5.65,5.55,5.6,4017800.0,4.3871,4.4106,4.3325,4.3715,4017800.0
2009-02-03 10:35:00,5.6,5.62,5.56,5.58,3672800.0,4.3715,4.3871,4.3403,4.3559,3672800.0
2009-02-03 10:40:00,5.58,5.63,5.57,5.59,3314300.0,4.3559,4.3949,4.3481,4.3637,3314300.0
2009-02-03 10:45:00,5.59,5.61,5.55,5.56,4461500.0,4.3637,4.3793,4.3325,4.3403,4461500.0
2009-02-03 10:50:00,5.56,5.57,5.52,5.54,5878200.0,4.3403,4.3481,4.3091,4.3247,5878200.0
2009-02-03 10:55:00,5.54,5.54,5.5,5.5,5304700.0,4.3247,4.3247,4.2935,4.2935,5304700.0
2009-02-03 11:00:00,5.51,5.52,5.41,5.48,9530300.0,4.3013,4.3091,4.2232,4.2778,9530300.0
2009-02-03 11:05:00,5.49,5.54,5.48,5.52,5947900.0,4.2857,4.3247,4.2778,4.3091,5947900.0
2009-02-03 11:10:00,5.52,5.58,5.52,5.56,4116400.0,4.3091,4.3559,4.3091,4.3403,4116400.0
2009-02-03 11:15:00,5.56,5.58,5.49,5.52,5318200.0,4.3403,4.3559,4.2857,4.3091,5318200.0
2009-02-03 11:20:00,5.52,5.56,5.5,5.54,3116900.0,4.3091,4.3403,4.2935,4.3247,3116900.0
2009-02-03 11:25:00,5.54,5.55,5.52,5.55,2274300.0,4.3247,4.3325,4.3091,4.3325,2274300.0
2009-02-03 11:30:00,5.54,5.55,5.5,5.52,3361400.0,4.3247,4.3325,4.2935,4.3091,3361400.0
2009-02-03 11:35:00,5.52,5.53,5.47,5.49,2946800.0,4.3091,4.3169,4.27,4.2857,2946800.0
2009-02-03 11:40:00,5.48,5.49,5.46,5.48,2334200.0,4.2778,4.2857,4.2622,4.2778,2334200.0
2009-02-03 11:45:00,5.48,5.54,5.47,5.53,2990200.0,4.2778,4.3247,4.27,4.3169,2990200.0
2009-02-03 11:50:00,5.53,5.54,5.51,5.53,1855700.0,4.3169,4.3247,4.3013,4.3169,1855700.0
2009-02-03 11:55:00,5.53,5.53,5.47,5.5,2215900.0,4.3169,4.3169,4.27,4.2935,2215900.0
2009-02-03 12:00:00,5.5,5.51,5.47,5.48,2564000.0,4.2935,4.3013,4.27,4.2778,2564000.0
2009-02-03 12:05:00,5.49,5.5,5.47,5.48,2060300.0,4.2857,4.2935,4.27,4.2778,2060300.0
2009-02-03 12:10:00,5.48,5.51,5.46,5.47,2742600.0,4.2778,4.3013,4.2622,4.27,2742600.0
2009-02-03 12:15:00,5.47,5.48,5.44,5.45,2875400.0,4.27,4.2778,4.2466,4.2544,2875400.0
2009-02-03 12:20:00,5.46,5.47,5.45,5.46,1093400.0,4.2622,4.27,4.2544,4.2622,1093400.0
2009-02-03 12:25:00,5.46,5.48,5.43,5.44,1298200.0,4.2622,4.2778,4.2388,4.2466,1298200.0
2009-02-03 12:30:00,5.44,5.47,5.43,5.46,3338600.0,4.2466,4.27,4.2388,4.2622,3338600.0
2009-02-03 12:35:00,5.46,5.46,5.44,5.44,1203000.0,4.2622,4.2622,4.2466,4.2466,1203000.0
2009-02-03 12:40:00,5.44,5.45,5.43,5.44,1799400.0,4.2466,4.2544,4.2388,4.2466,1799400.0
2009-02-03 12:45:00,5.43,5.45,5.43,5.44,1663300.0,4.2388,4.2544,4.2388,4.2466,1663300.0
2009-02-03 12:50:00,5.43,5.46,5.43,5.43,2670100.0,4.2388,4.2622,4.2388,4.2388,2670100.0
2009-02-03 12:55:00,5.44,5.44,5.41,5.41,2561800.0,4.2466,4.2466,4.2232,4.2232,2561800.0
2009-02-03 13:00:00,5.41,5.44,5.4,5.41,3824100.0,4.2232,4.2466,4.2154,4.2232,3824100.0
2009-02-03 13:05:00,5.41,5.44,5.39,5.42,4226800.0,4.2232,4.2466,4.2076,4.231,4226800.0
2009-02-03 13:10:00,5.42,5.49,5.41,5.47,4326400.0,4.231,4.2857,4.2232,4.27,4326400.0
2009-02-03 13:15:00,5.48,5.52,5.46,5.49,3856700.0,4.2778,4.3091,4.2622,4.2857,3856700.0
2009-02-03 13:20:00,5.49,5.49,5.45,5.47,2475800.0,4.2857,4.2857,4.2544,4.27,2475800.0
2009-02-03 13:25:00,5.47,5.48,5.36,5.38,5265800.0,4.27,4.2778,4.1842,4.1998,5265800.0
2009-02-03 13:30:00,5.37,5.41,5.35,5.39,2882700.0,4.192,4.2232,4.1764,4.2076,2882700.0
2009-02-03 13:35:00,5.39,5.41,5.37,5.4,3488400.0,4.2076,4.2232,4.192,4.2154,3488400.0
2009-02-03 13:40:00,5.4,5.42,5.33,5.36,4242800.0,4.2154,4.231,4.1608,4.1842,4242800.0
2009-02-03 13:45:00,5.35,5.37,5.32,5.34,3045700.0,4.1764,4.192,4.1529,4.1686,3045700.0
2009-02-03 13:50:00,5.35,5.35,5.3,5.35,2635500.0,4.1764,4.1764,4.1373,4.1764,2635500.0
2009-02-03 13:55:00,5.35,5.38,5.34,5.36,1355000.0,4.1764,4.1998,4.1686,4.1842,1355000.0
2009-02-03 14:00:00,5.37,5.38,5.33,5.34,1546900.0,4.192,4.1998,4.1608,4.1686,1546900.0
2009-02-03 14:05:00,5.33,5.43,5.33,5.41,3426200.0,4.1608,4.2388,4.1608,4.2232,3426200.0
2009-02-03 14:10:00,5.41,5.43,5.39,5.42,3622100.0,4.2232,4.2388,4.2076,4.231,3622100.0
2009-02-03 14:15:00,5.42,5.46,5.4,5.41,4698600.0,4.231,4.2622,4.2154,4.2232,4698600.0
2009-02-03 14:20:00,5.41,5.42,5.37,5.39,2881900.0,4.2232,4.231,4.192,4.2076,2881900.0
2009-02-03 14:25:00,5.39,5.4,5.35,5.35,3284300.0,4.2076,4.2154,4.1764,4.1764,3284300.0
2009-02-03 14:30:00,5.35,5.38,5.32,5.34,4171900.0,4.1764,4.1998,4.1529,4.1686,4171900.0
2009-02-03 14:35:00,5.33,5.39,5.33,5.37,3260300.0,4.1608,4.2076,4.1608,4.192,3260300.0
2009-02-03 14:40:00,5.37,5.39,5.35,5.38,2301200.0,4.192,4.2076,4.1764,4.1998,2301200.0
2009-02-03 14:45:00,5.38,5.38,5.34,5.35,3147500.0,4.1998,4.1998,4.1686,4.1764,3147500.0
2009-02-03 14:50:00,5.35,5.35,5.27,5.27,6358600.0,4.1764,4.1764,4.1139,4.1139,6358600.0
2009-02-03 14:55:00,5.27,5.31,5.26,5.28,4886000.0,4.1139,4.1451,4.1061,4.1217,4886000.0
2009-02-03 15:00:00,5.28,5.29,5.26,5.27,3482700.0,4.1217,4.1295,4.1061,4.1139,3482700.0
2009-02-03 15:05:00,5.27,5.29,5.23,5.28,7765100.0,4.1139,4.1295,4.0827,4.1217,7765100.0
2009-02-03 15:10:00,5.29,5.34,5.28,5.32,8105600.0,4.1295,4.1686,4.1217,4.1529,8105600.0
2009-02-03 15:15:00,5.33,5.4,5.32,5.37,5022700.0,4.1608,4.2154,4.1529,4.192,5022700.0
2009-02-03 15:20:00,5.37,5.42,5.35,5.41,6560700.0,4.192,4.231,4.1764,4.2232,6560700.0
2009-02-03 15:25:00,5.42,5.42,5.36,5.37,4365100.0,4.231,4.231,4.1842,4.192,4365100.0
2009-02-03 15:30:00,5.36,5.39,5.35,5.36,3046600.0,4.1842,4.2076,4.1764,4.1842,3046600.0
2009-02-03 15:35:00,5.36,5.37,5.3,5.34,5407700.0,4.1842,4.192,4.1373,4.1686,5407700.0
2009-02-03 15:40:00,5.34,5.35,5.29,5.29,5927900.0,4.1686,4.1764,4.1295,4.1295,5927900.0
2009-02-03 15:45:00,5.29,5.31,5.26,5.27,5279100.0,4.1295,4.1451,4.1061,4.1139,5279100.0
2009-02-03 15:50:00,5.27,5.31,5.21,5.22,9304800.0,4.1139,4.1451,4.0671,4.0749,9304800.0
2009-02-03 15:55:00,5.22,5.37,5.19,5.29,20596900.0,4.0749,4.192,4.0515,4.1295,20596900.0
2009-02-04 09:30:00,5.48,5.54,5.12,5.12,14668700.0,4.2778,4.3247,3.9968,3.9968,14668700.0
2009-02-04 09:35:00,5.12,5.2,5.03,5.13,16618900.0,3.9968,4.0593,3.9266,4.0046,16618900.0
2009-02-04 09:40:00,5.14,5.18,5.05,5.09,13064300.0,4.0124,4.0437,3.9422,3.9734,13064300.0
2009-02-04 09:45:00,5.09,5.2,5.05,5.16,7939500.0,3.9734,4.0593,3.9422,4.028,7939500.0
2009-02-04 09:50:00,5.16,5.24,5.12,5.18,9644600.0,4.028,4.0905,3.9968,4.0437,9644600.0
2009-02-04 09:55:00,5.19,5.23,5.13,5.16,9177400.0,4.0515,4.0827,4.0046,4.028,9177400.0
2009-02-04 10:00:00,5.16,5.3,5.15,5.18,11721200.0,4.028,4.1373,4.0202,4.0437,11721200.0
2009-02-04 10:05:00,5.18,5.23,5.16,5.18,7907500.0,4.0437,4.0827,4.028,4.0437,7907500.0
2009-02-04 10:10:00,5.18,5.21,5.14,5.15,6498800.0,4.0437,4.0671,4.0124,4.0202,6498800.0
2009-02-04 10:15:00,5.14,5.19,5.05,5.07,9237600.0,4.0124,4.0515,3.9422,3.9578,9237600.0
2009-02-04 10:20:00,5.07,5.07,5.03,5.06,11454600.0,3.9578,3.9578,3.9266,3.95,11454600.0
2009-02-04 10:25:00,5.06,5.18,5.04,5.15,10203300.0,3.95,4.0437,3.9344,4.0202,10203300.0
2009-02-04 10:30:00,5.15,5.21,5.14,5.14,7940800.0,4.0202,4.0671,4.0124,4.0124,7940800.0
2009-02-04 10:35:00,5.14,5.17,5.1,5.1,5661300.0,4.0124,4.0359,3.9812,3.9812,5661300.0
2009-02-04 10:40:00,5.1,5.14,5.09,5.11,5982000.0,3.9812,4.0124,3.9734,3.989,5982000.0
2009-02-04 10:45:00,5.11,5.16,5.1,5.13,4579800.0,3.989,4.028,3.9812,4.0046,4579800.0
2009-02-04 10:50:00,5.14,5.15,5.1,5.1,3871500.0,4.0124,4.0202,3.9812,3.9812,3871500.0
2009-02-04 10:55:00,5.11,5.15,5.1,5.15,4046700.0,3.989,4.0202,3.9812,4.0202,4046700.0
2009-02-04 11:00:00,5.15,5.17,5.13,5.15,5154700.0,4.0202,4.0359,4.0046,4.0202,5154700.0
2009-02-04 11:05:00,5.15,5.18,5.13,5.14,4756100.0,4.0202,4.0437,4.0046,4.0124,4756100.0
2009-02-04 11:10:00,5.13,5.14,5.09,5.12,3905800.0,4.0046,4.0124,3.9734,3.9968,3905800.0
2009-02-04 11:15:00,5.12,5.17,5.08,5.17,6103000.0,3.9968,4.0359,3.9656,4.0359,6103000.0
2009-02-04 11:20:00,5.17,5.24,5.14,5.16,11867700.0,4.0359,4.0905,4.0124,4.028,11867700.0
2009-02-04 11:25:00,5.17,5.2,5.13,5.15,6125700.0,4.0359,4.0593,4.0046,4.0202,6125700.0
2009-02-04 11:30:00,5.15,5.17,5.14,5.17,2897300.0,4.0202,4.0359,4.0124,4.0359,2897300.0
2009-02-04 11:35:00,5.16,5.21,5.16,5.19,4616300.0,4.028,4.0671,4.028,4.0515,4616300.0
2009-02-04 11:40:00,5.19,5.19,5.14,5.16,3339700.0,4.0515,4.0515,4.0124,4.028,3339700.0
2009-02-04 11:45:00,5.16,5.35,5.12,5.13,2988500.0,4.028,4.1764,3.9968,4.0046,2988500.0
2009-02-04 11:50:00,5.12,5.14,5.12,5.14,1577100.0,3.9968,4.0124,3.9968,4.0124,1577100.0
2009-02-04 11:55:00,5.14,5.16,5.13,5.15,1885700.0,4.0124,4.028,4.0046,4.0202,1885700.0
2009-02-04 12:00:00,5.15,5.19,5.14,5.17,4005800.0,4.0202,4.0515,4.0124,4.0359,4005800.0
2009-02-04 12:05:00,5.16,5.19,5.14,5.15,3428000.0,4.028,4.0515,4.0124,4.0202,3428000.0
2009-02-04 12:10:00,5.14,5.16,5.06,5.08,7708400.0,4.0124,4.028,3.95,3.9656,7708400.0
2009-02-04 12:15:00,5.08,5.1,5.03,5.05,7598100.0,3.9656,3.9812,3.9266,3.9422,7598100.0
2009-02-04 12:20:00,5.05,5.06,5.03,5.05,5187400.0,3.9422,3.95,3.9266,3.9422,5187400.0
2009-02-04 12:25:00,5.05,5.06,5.01,5.02,6797100.0,3.9422,3.95,3.911,3.9188,6797100.0
2009-02-04 12:30:00,5.02,5.03,4.88,4.98,23314100.0,3.9188,3.9266,3.8095,3.8875,23314100.0
2009-02-04 12:35:00,4.98,5.07,4.97,5.02,7812000.0,3.8875,3.9578,3.8797,3.9188,7812000.0
2009-02-04 12:40:00,5.02,5.07,4.98,5.04,4960400.0,3.9188,3.9578,3.8875,3.9344,4960400.0
2009-02-04 12:45:00,5.04,5.09,4.99,5.0,4149200.0,3.9344,3.9734,3.8953,3.9031,4149200.0
2009-02-04 12:50:00,5.0,5.02,4.93,4.94,6743600.0,3.9031,3.9188,3.8485,3.8563,6743600.0
2009-02-04 12:55:00,4.94,4.96,4.91,4.96,4584600.0,3.8563,3.8719,3.8329,3.8719,4584600.0
2009-02-04 13:00:00,4.96,4.96,4.9,4.92,4834600.0,3.8719,3.8719,3.8251,3.8407,4834600.0
2009-02-04 13:05:00,4.91,4.98,4.91,4.95,4034300.0,3.8329,3.8875,3.8329,3.8641,4034300.0
2009-02-04 13:10:00,4.95,4.96,4.9,4.9,5408000.0,3.8641,3.8719,3.8251,3.8251,5408000.0
2009-02-04 13:15:00,4.91,4.93,4.88,4.91,5258200.0,3.8329,3.8485,3.8095,3.8329,5258200.0
2009-02-04 13:20:00,4.9,4.94,4.88,4.92,4176400.0,3.8251,3.8563,3.8095,3.8407,4176400.0
2009-02-04 13:25:00,4.93,4.97,4.91,4.94,4964800.0,3.8485,3.8797,3.8329,3.8563,4964800.0
2009-02-04 13:30:00,4.95,4.96,4.9,4.91,4062800.0,3.8641,3.8719,3.8251,3.8329,4062800.0
2009-02-04 13:35:00,4.91,4.92,4.88,4.89,5161300.0,3.8329,3.8407,3.8095,3.8173,5161300.0
2009-02-04 13:40:00,4.9,4.9,4.81,4.83,8607200.0,3.8251,3.8251,3.7548,3.7704,8607200.0
2009-02-04 13:45:00,4.83,4.84,4.8,4.82,7825400.0,3.7704,3.7782,3.747,3.7626,7825400.0
2009-02-04 13:50:00,4.82,4.82,4.74,4.79,10809800.0,3.7626,3.7626,3.7002,3.7392,10809800.0
2009-02-04 13:55:00,4.79,4.8,4.75,4.8,7363900.0,3.7392,3.747,3.708,3.747,7363900.0
2009-02-04 14:00:00,4.8,4.81,4.75,4.76,7482200.0,3.747,3.7548,3.708,3.7158,7482200.0
2009-02-04 14:05:00,4.75,4.81,4.75,4.79,4474200.0,3.708,3.7548,3.708,3.7392,4474200.0
2009-02-04 14:10:00,4.79,4.8,4.72,4.76,6420000.0,3.7392,3.747,3.6846,3.7158,6420000.0
2009-02-04 14:15:00,4.76,4.8,4.75,4.79,3698500.0,3.7158,3.747,3.708,3.7392,3698500.0
2009-02-04 14:20:00,4.78,4.82,4.76,4.76,6310800.0,3.7314,3.7626,3.7158,3.7158,6310800.0
2009-02-04 14:25:00,4.77,4.86,4.73,4.82,8193000.0,3.7236,3.7939,3.6924,3.7626,8193000.0
2009-02-04 14:30:00,4.82,4.85,4.8,4.83,4507900.0,3.7626,3.7861,3.747,3.7704,4507900.0
2009-02-04 14:35:00,4.82,4.93,4.82,4.89,10141400.0,3.7626,3.8485,3.7626,3.8173,10141400.0
2009-02-04 14:40:00,4.89,4.96,4.88,4.88,9311000.0,3.8173,3.8719,3.8095,3.8095,9311000.0
2009-02-04 14:45:00,4.88,4.91,4.81,4.81,5910200.0,3.8095,3.8329,3.7548,3.7548,5910200.0
2009-02-04 14:50:00,4.82,4.84,4.77,4.78,6036600.0,3.7626,3.7782,3.7236,3.7314,6036600.0
2009-02-04 14:55:00,4.77,5.24,4.74,4.91,21914900.0,3.7236,4.0905,3.7002,3.8329,21914900.0
2009-02-04 15:00:00,4.91,4.94,4.83,4.91,12792700.0,3.8329,3.8563,3.7704,3.8329,12792700.0
2009-02-04 15:05:00,4.91,5.02,4.87,4.97,8516400.0,3.8329,3.9188,3.8017,3.8797,8516400.0
2009-02-04 15:10:00,4.97,4.98,4.8,4.81,8195400.0,3.8797,3.8875,3.747,3.7548,8195400.0
2009-02-04 15:15:00,4.8,4.91,4.8,4.9,5564600.0,3.747,3.8329,3.747,3.8251,5564600.0
2009-02-04 15:20:00,4.89,4.9,4.75,4.78,9806300.0,3.8173,3.8251,3.708,3.7314,9806300.0
2009-02-04 15:25:00,4.77,4.8,4.75,4.78,6828400.0,3.7236,3.747,3.708,3.7314,6828400.0
2009-02-04 15:30:00,4.78,4.9,4.75,4.81,6534600.0,3.7314,3.8251,3.708,3.7548,6534600.0
2009-02-04 15:35:00,4.8,4.82,4.75,4.79,8483800.0,3.747,3.7626,3.708,3.7392,8483800.0
2009-02-04 15:40:00,4.8,4.84,4.76,4.76,6811400.0,3.747,3.7782,3.7158,3.7158,6811400.0
2009-02-04 15:45:00,4.77,4.78,4.66,4.67,16511500.0,3.7236,3.7314,3.6377,3.6455,16511500.0
2009-02-04 15:50:00,4.67,4.77,4.66,4.7,13697100.0,3.6455,3.7236,3.6377,3.669,13697100.0
2009-02-04 15:55:00,4.71,4.71,4.62,4.68,23872000.0,3.6768,3.6768,3.6065,3.6533,23872000.0
2009-02-05 09:30:00,4.56,4.58,4.28,4.29,16932900.0,3.5597,3.5753,3.3411,3.3489,16932900.0
2009-02-05 09:35:00,4.3,4.34,4.13,4.17,16620400.0,3.3567,3.3879,3.224,3.2552,16620400.0
2009-02-05 09:40:00,4.18,4.23,4.13,4.19,16140200.0,3.263,3.3021,3.224,3.2708,16140200.0
2009-02-05 09:45:00,4.19,4.21,3.97,3.99,24067700.0,3.2708,3.2864,3.0991,3.1147,24067700.0
2009-02-05 09:50:00,3.99,4.0,3.77,3.89,28029800.0,3.1147,3.1225,2.943,3.0366,28029800.0
2009-02-05 09:55:00,3.9,3.95,3.78,3.9,19066800.0,3.0445,3.0835,2.9508,3.0445,19066800.0
2009-02-05 10:00:00,3.89,4.0,3.88,3.99,12453700.0,3.0366,3.1225,3.0288,3.1147,12453700.0
2009-02-05 10:05:00,3.99,4.01,3.91,3.96,13029100.0,3.1147,3.1303,3.0523,3.0913,13029100.0
2009-02-05 10:10:00,3.96,4.04,3.94,3.98,10098100.0,3.0913,3.1537,3.0757,3.1069,10098100.0
2009-02-05 10:15:00,3.98,4.06,3.96,4.03,8179000.0,3.1069,3.1694,3.0913,3.1459,8179000.0
2009-02-05 10:20:00,4.02,4.11,3.98,4.1,9943500.0,3.1381,3.2084,3.1069,3.2006,9943500.0
2009-02-05 10:25:00,4.09,4.11,4.02,4.07,8437100.0,3.1928,3.2084,3.1381,3.1772,8437100.0
2009-02-05 10:30:00,4.07,4.07,3.98,4.01,8450400.0,3.1772,3.1772,3.1069,3.1303,8450400.0
2009-02-05 10:35:00,4.01,4.03,3.95,4.01,9444900.0,3.1303,3.1459,3.0835,3.1303,9444900.0
2009-02-05 10:40:00,4.01,4.18,4.0,4.13,11242900.0,3.1303,3.263,3.1225,3.224,11242900.0
2009-02-05 10:45:00,4.13,4.31,4.12,4.25,17909200.0,3.224,3.3645,3.2162,3.3177,17909200.0
2009-02-05 10:50:00,4.25,4.36,4.07,4.28,11377300.0,3.3177,3.4035,3.1772,3.3411,11377300.0
2009-02-05 10:55:00,4.28,4.38,4.26,4.28,11203800.0,3.3411,3.4192,3.3255,3.3411,11203800.0
2009-02-05 11:00:00,4.28,4.38,4.27,4.36,8359600.0,3.3411,3.4192,3.3333,3.4035,8359600.0
2009-02-05 11:05:00,4.36,4.38,4.28,4.3,9280600.0,3.4035,3.4192,3.3411,3.3567,9280600.0
2009-02-05 11:10:00,4.31,4.32,4.23,4.24,7912600.0,3.3645,3.3723,3.3021,3.3099,7912600.0
2009-02-05 11:15:00,4.24,4.25,4.19,4.2,6955600.0,3.3099,3.3177,3.2708,3.2786,6955600.0
2009-02-05 11:20:00,4.2,4.28,4.17,4.27,7057100.0,3.2786,3.3411,3.2552,3.3333,7057100.0
2009-02-05 11:25:00,4.27,4.36,4.26,4.31,6322500.0,3.3333,3.4035,3.3255,3.3645,6322500.0
2009-02-05 11:30:00,4.31,4.44,4.31,4.39,8289800.0,3.3645,3.466,3.3645,3.427,8289800.0
2009-02-05 11:35:00,4.38,4.46,4.38,4.42,8677300.0,3.4192,3.4816,3.4192,3.4504,8677300.0
2009-02-05 11:40:00,4.42,4.42,4.33,4.4,5462400.0,3.4504,3.4504,3.3801,3.4348,5462400.0
2009-02-05 11:45:00,4.39,4.5,4.38,4.49,6776200.0,3.427,3.5128,3.4192,3.505,6776200.0
2009-02-05 11:50:00,4.48,4.55,4.47,4.49,9832400.0,3.4972,3.5519,3.4894,3.505,9832400.0
2009-02-05 11:55:00,4.49,4.57,4.46,4.54,8873400.0,3.505,3.5675,3.4816,3.5441,8873400.0
2009-02-05 12:00:00,4.54,4.6,4.52,4.59,10559200.0,3.5441,3.5909,3.5284,3.5831,10559200.0
2009-02-05 12:05:00,4.59,4.68,4.54,4.6,14563900.0,3.5831,3.6533,3.5441,3.5909,14563900.0
2009-02-05 12:10:00,4.61,4.67,4.55,4.56,8623200.0,3.5987,3.6455,3.5519,3.5597,8623200.0
2009-02-05 12:15:00,4.56,4.6,4.51,4.54,9309400.0,3.5597,3.5909,3.5206,3.5441,9309400.0
2009-02-05 12:20:00,4.55,4.56,4.45,4.48,7703000.0,3.5519,3.5597,3.4738,3.4972,7703000.0
2009-02-05 12:25:00,4.48,4.55,4.47,4.49,4433300.0,3.4972,3.5519,3.4894,3.505,4433300.0
2009-02-05 12:30:00,4.49,4.5,4.46,4.46,3809700.0,3.505,3.5128,3.4816,3.4816,3809700.0
2009-02-05 12:35:00,4.47,4.47,4.39,4.4,6642600.0,3.4894,3.4894,3.427,3.4348,6642600.0
2009-02-05 12:40:00,4.4,4.48,4.37,4.46,6463900.0,3.4348,3.4972,3.4114,3.4816,6463900.0
2009-02-05 12:45:00,4.46,4.51,4.45,4.49,3982100.0,3.4816,3.5206,3.4738,3.505,3982100.0
2009-02-05 12:50:00,4.5,4.5,4.36,4.42,5912900.0,3.5128,3.5128,3.4035,3.4504,5912900.0
2009-02-05 12:55:00,4.42,4.65,4.41,4.61,7122700.0,3.4504,3.6299,3.4426,3.5987,7122700.0
2009-02-05 13:00:00,4.6,4.74,4.54,4.58,15937200.0,3.5909,3.7002,3.5441,3.5753,15937200.0
2009-02-05 13:05:00,4.58,4.73,4.55,4.71,8529400.0,3.5753,3.6924,3.5519,3.6768,8529400.0
2009-02-05 13:10:00,4.7,4.85,4.7,4.8,14354800.0,3.669,3.7861,3.669,3.747,14354800.0
2009-02-05 13:15:00,4.8,4.82,4.61,4.64,8513900.0,3.747,3.7626,3.5987,3.6221,8513900.0
2009-02-05 13:20:00,4.63,4.64,4.46,4.47,10022300.0,3.6143,3.6221,3.4816,3.4894,10022300.0
2009-02-05 13:25:00,4.48,4.54,4.47,4.54,6339200.0,3.4972,3.5441,3.4894,3.5441,6339200.0
2009-02-05 13:30:00,4.54,4.63,4.52,4.58,5463400.0,3.5441,3.6143,3.5284,3.5753,5463400.0
2009-02-05 13:35:00,4.59,4.68,4.55,4.67,5134400.0,3.5831,3.6533,3.5519,3.6455,5134400.0
2009-02-05 13:40:00,4.66,4.72,4.61,4.71,4291800.0,3.6377,3.6846,3.5987,3.6768,4291800.0
2009-02-05 13:45:00,4.72,4.76,4.58,4.74,6289600.0,3.6846,3.7158,3.5753,3.7002,6289600.0
2009-02-05 13:50:00,4.74,4.76,4.68,4.71,4775300.0,3.7002,3.7158,3.6533,3.6768,4775300.0
2009-02-05 13:55:00,4.71,4.74,4.55,4.6,5663400.0,3.6768,3.7002,3.5519,3.5909,5663400.0
2009-02-05 14:00:00,4.6,4.75,4.59,4.74,5147000.0,3.5909,3.708,3.5831,3.7002,5147000.0
2009-02-05 14:05:00,4.73,4.78,4.68,4.69,4946100.0,3.6924,3.7314,3.6533,3.6612,4946100.0
2009-02-05 14:10:00,4.69,4.71,4.64,4.7,2570500.0,3.6612,3.6768,3.6221,3.669,2570500.0
2009-02-05 14:15:00,4.69,4.75,4.68,4.75,3706400.0,3.6612,3.708,3.6533,3.708,3706400.0
2009-02-05 14:20:00,4.74,4.86,4.72,4.84,9076900.0,3.7002,3.7939,3.6846,3.7782,9076900.0
2009-02-05 14:25:00,4.84,4.86,4.79,4.84,6592100.0,3.7782,3.7939,3.7392,3.7782,6592100.0
2009-02-05 14:30:00,4.84,4.93,4.83,4.89,10627900.0,3.7782,3.8485,3.7704,3.8173,10627900.0
2009-02-05 14:35:00,4.9,4.96,4.87,4.95,9232700.0,3.8251,3.8719,3.8017,3.8641,9232700.0
2009-02-05 14:40:00,4.94,4.96,4.87,4.9,6419400.0,3.8563,3.8719,3.8017,3.8251,6419400.0
2009-02-05 14:45:00,4.9,4.91,4.7,4.77,11129200.0,3.8251,3.8329,3.669,3.7236,11129200.0
2009-02-05 14:50:00,4.77,4.79,4.65,4.7,7988700.0,3.7236,3.7392,3.6299,3.669,7988700.0
2009-02-05 14:55:00,4.69,4.72,4.59,4.62,8644900.0,3.6612,3.6846,3.5831,3.6065,8644900.0
2009-02-05 15:00:00,4.62,4.79,4.62,4.76,7837800.0,3.6065,3.7392,3.6065,3.7158,7837800.0
2009-02-05 15:05:00,4.76,4.81,4.67,4.76,13238000.0,3.7158,3.7548,3.6455,3.7158,13238000.0
2009-02-05 15:10:00,4.76,4.84,4.72,4.82,9074900.0,3.7158,3.7782,3.6846,3.7626,9074900.0
2009-02-05 15:15:00,4.83,4.89,4.78,4.8,7491500.0,3.7704,3.8173,3.7314,3.747,7491500.0
2009-02-05 15:20:00,4.8,4.85,4.8,4.82,4269100.0,3.747,3.7861,3.747,3.7626,4269100.0
2009-02-05 15:25:00,4.82,4.93,4.82,4.91,7797600.0,3.7626,3.8485,3.7626,3.8329,7797600.0
2009-02-05 15:30:00,4.91,4.94,4.76,4.87,6959200.0,3.8329,3.8563,3.7158,3.8017,6959200.0
2009-02-05 15:35:00,4.86,4.94,4.85,4.9,10222200.0,3.7939,3.8563,3.7861,3.8251,10222200.0
2009-02-05 15:40:00,4.89,4.94,4.87,4.94,8195100.0,3.8173,3.8563,3.8017,3.8563,8195100.0
2009-02-05 15:45:00,4.94,4.96,4.8,4.85,11495900.0,3.8563,3.8719,3.747,3.7861,11495900.0
2009-02-05 15:50:00,4.85,4.88,4.76,4.87,11155300.0,3.7861,3.8095,3.7158,3.8017,11155300.0
2009-02-05 15:55:00,4.87,4.93,4.79,4.88,14765500.0,3.8017,3.8485,3.7392,3.8095,14765500.0
2009-02-06 09:30:00,5.4,5.68,5.36,5.66,28475400.0,4.2154,4.434,4.1842,4.4184,28475400.0
2009-02-06 09:35:00,5.67,5.76,5.59,5.59,17008000.0,4.4262,4.4964,4.3637,4.3637,17008000.0
2009-02-06 09:40:00,5.59,5.69,5.45,5.5,13215600.0,4.3637,4.4418,4.2544,4.2935,13215600.0
2009-02-06 09:45:00,5.49,5.64,5.49,5.55,10821200.0,4.2857,4.4027,4.2857,4.3325,10821200.0
2009-02-06 09:50:00,5.54,5.64,5.54,5.62,8416800.0,4.3247,4.4027,4.3247,4.3871,8416800.0
2009-02-06 09:55:00,5.63,5.7,5.55,5.6,9293700.0,4.3949,4.4496,4.3325,4.3715,9293700.0
2009-02-06 10:00:00,5.6,5.64,5.56,5.61,5924100.0,4.3715,4.4027,4.3403,4.3793,5924100.0
2009-02-06 10:05:00,5.61,5.7,5.53,5.54,9980300.0,4.3793,4.4496,4.3169,4.3247,9980300.0
2009-02-06 10:10:00,5.54,5.6,5.54,5.58,5547500.0,4.3247,4.3715,4.3247,4.3559,5547500.0
2009-02-06 10:15:00,5.57,5.63,5.57,5.59,5073900.0,4.3481,4.3949,4.3481,4.3637,5073900.0
2009-02-06 10:20:00,5.6,5.6,5.56,5.57,5168100.0,4.3715,4.3715,4.3403,4.3481,5168100.0
2009-02-06 10:25:00,5.57,5.75,5.55,5.56,6355100.0,4.3481,4.4886,4.3325,4.3403,6355100.0
2009-02-06 10:30:00,5.56,5.61,5.54,5.61,6640400.0,4.3403,4.3793,4.3247,4.3793,6640400.0
2009-02-06 10:35:00,5.61,5.64,5.56,5.63,5688300.0,4.3793,4.4027,4.3403,4.3949,5688300.0
2009-02-06 10:40:00,5.63,5.67,5.58,5.66,6694600.0,4.3949,4.4262,4.3559,4.4184,6694600.0
2009-02-06 10:45:00,5.66,5.8,5.65,5.79,12916700.0,4.4184,4.5277,4.4106,4.5198,12916700.0
2009-02-06 10:50:00,5.78,5.88,5.74,5.85,10467200.0,4.512,4.5901,4.4808,4.5667,10467200.0
2009-02-06 10:55:00,5.85,5.94,5.84,5.9,10839300.0,4.5667,4.6369,4.5589,4.6057,10839300.0
2009-02-06 11:00:00,5.89,5.97,5.89,5.94,9587100.0,4.5979,4.6604,4.5979,4.6369,9587100.0
2009-02-06 11:05:00,5.94,5.99,5.88,5.92,11540300.0,4.6369,4.676,4.5901,4.6213,11540300.0
2009-02-06 11:10:00,5.91,6.0,5.91,6.0,9277300.0,4.6135,4.6838,4.6135,4.6838,9277300.0
2009-02-06 11:15:00,6.0,6.04,5.94,5.95,14824300.0,4.6838,4.715,4.6369,4.6447,14824300.0
2009-02-06 11:20:00,5.96,5.97,5.91,5.93,6802700.0,4.6526,4.6604,4.6135,4.6291,6802700.0
2009-02-06 11:25:00,5.94,5.95,5.8,5.82,11750700.0,4.6369,4.6447,4.5277,4.5433,11750700.0
2009-02-06 11:30:00,5.82,5.87,5.76,5.87,8972700.0,4.5433,4.5823,4.4964,4.5823,8972700.0
2009-02-06 11:35:00,5.87,5.87,5.79,5.8,4698400.0,4.5823,4.5823,4.5198,4.5277,4698400.0
2009-02-06 11:40:00,5.79,5.95,5.79,5.92,9795700.0,4.5198,4.6447,4.5198,4.6213,9795700.0
2009-02-06 11:45:00,5.92,5.96,5.91,5.92,7660600.0,4.6213,4.6526,4.6135,4.6213,7660600.0
2009-02-06 11:50:00,5.91,5.92,5.79,5.89,10770500.0,4.6135,4.6213,4.5198,4.5979,10770500.0
2009-02-06 11:55:00,5.9,6.05,5.88,5.92,16316300.0,4.6057,4.7228,4.5901,4.6213,16316300.0
2009-02-06 12:00:00,5.93,5.96,5.87,5.92,5634800.0,4.6291,4.6526,4.5823,4.6213,5634800.0
2009-02-06 12:05:00,5.93,5.96,5.88,5.92,4943500.0,4.6291,4.6526,4.5901,4.6213,4943500.0
2009-02-06 12:10:00,5.92,5.99,5.9,5.96,8785000.0,4.6213,4.676,4.6057,4.6526,8785000.0
2009-02-06 12:15:00,5.95,5.97,5.9,5.97,4662000.0,4.6447,4.6604,4.6057,4.6604,4662000.0
2009-02-06 12:20:00,5.96,6.03,5.94,6.02,8179000.0,4.6526,4.7072,4.6369,4.6994,8179000.0
2009-02-06 12:25:00,6.02,6.05,5.98,6.01,6086300.0,4.6994,4.7228,4.6682,4.6916,6086300.0
2009-02-06 12:30:00,6.01,6.04,5.97,6.04,5127700.0,4.6916,4.715,4.6604,4.715,5127700.0
2009-02-06 12:35:00,6.04,6.13,6.03,6.13,11290200.0,4.715,4.7853,4.7072,4.7853,11290200.0
2009-02-06 12:40:00,6.12,6.23,6.1,6.2,11370500.0,4.7775,4.8633,4.7618,4.8399,11370500.0
2009-02-06 12:45:00,6.2,6.22,6.13,6.18,8635200.0,4.8399,4.8555,4.7853,4.8243,8635200.0
2009-02-06 12:50:00,6.17,6.2,6.07,6.08,8056300.0,4.8165,4.8399,4.7384,4.7462,8056300.0
2009-02-06 12:55:00,6.08,6.18,6.08,6.12,5185800.0,4.7462,4.8243,4.7462,4.7775,5185800.0
2009-02-06 13:00:00,6.13,6.15,6.12,6.15,4050400.0,4.7853,4.8009,4.7775,4.8009,4050400.0
2009-02-06 13:05:00,6.15,6.25,6.13,6.22,8120600.0,4.8009,4.8789,4.7853,4.8555,8120600.0
2009-02-06 13:10:00,6.21,6.29,6.2,6.28,10086300.0,4.8477,4.9102,4.8399,4.9024,10086300.0
2009-02-06 13:15:00,6.28,6.35,6.27,6.33,9140100.0,4.9024,4.957,4.8945,4.9414,9140100.0
2009-02-06 13:20:00,6.34,6.4,6.32,6.39,7505100.0,4.9492,4.996,4.9336,4.9882,7505100.0
2009-02-06 13:25:00,6.4,6.44,6.35,6.44,10071700.0,4.996,5.0273,4.957,5.0273,10071700.0
2009-02-06 13:30:00,6.44,6.49,6.42,6.44,8614600.0,5.0273,5.0663,5.0116,5.0273,8614600.0
2009-02-06 13:35:00,6.44,6.48,6.42,6.48,6825500.0,5.0273,5.0585,5.0116,5.0585,6825500.0
2009-02-06 13:40:00,6.48,6.48,6.31,6.36,14001800.0,5.0585,5.0585,4.9258,4.9648,14001800.0
2009-02-06 13:45:00,6.36,6.46,6.35,6.4,9952700.0,4.9648,5.0429,4.957,4.996,9952700.0
2009-02-06 13:50:00,6.4,6.41,6.33,6.37,7840600.0,4.996,5.0038,4.9414,4.9726,7840600.0
2009-02-06 13:55:00,6.36,6.41,6.34,6.34,8131100.0,4.9648,5.0038,4.9492,4.9492,8131100.0
2009-02-06 14:00:00,6.34,6.36,6.13,6.18,17362000.0,4.9492,4.9648,4.7853,4.8243,17362000.0
2009-02-06 14:05:00,6.19,6.27,6.18,6.23,6993100.0,4.8321,4.8945,4.8243,4.8633,6993100.0
2009-02-06 14:10:00,6.23,6.33,6.22,6.31,5705900.0,4.8633,4.9414,4.8555,4.9258,5705900.0
2009-02-06 14:15:00,6.32,6.32,6.17,6.21,6578600.0,4.9336,4.9336,4.8165,4.8477,6578600.0
2009-02-06 14:20:00,6.2,6.25,6.13,6.23,6656700.0,4.8399,4.8789,4.7853,4.8633,6656700.0
2009-02-06 14:25:00,6.24,6.26,6.19,6.25,4684800.0,4.8711,4.8867,4.8321,4.8789,4684800.0
2009-02-06 14:30:00,6.26,6.29,6.22,6.26,5168900.0,4.8867,4.9102,4.8555,4.8867,5168900.0
2009-02-06 14:35:00,6.26,6.27,6.16,6.16,5468700.0,4.8867,4.8945,4.8087,4.8087,5468700.0
2009-02-06 14:40:00,6.17,6.17,6.07,6.08,9938400.0,4.8165,4.8165,4.7384,4.7462,9938400.0
2009-02-06 14:45:00,6.09,6.11,6.04,6.06,7598400.0,4.754,4.7696,4.715,4.7306,7598400.0
2009-02-06 14:50:00,6.07,6.1,6.03,6.07,7353300.0,4.7384,4.7618,4.7072,4.7384,7353300.0
2009-02-06 14:55:00,6.07,6.17,6.05,6.16,6453900.0,4.7384,4.8165,4.7228,4.8087,6453900.0
2009-02-06 15:00:00,6.16,6.16,6.05,6.05,6598400.0,4.8087,4.8087,4.7228,4.7228,6598400.0
2009-02-06 15:05:00,6.05,6.12,6.03,6.07,7205000.0,4.7228,4.7775,4.7072,4.7384,7205000.0
2009-02-06 15:10:00,6.07,6.14,6.04,6.09,7105100.0,4.7384,4.7931,4.715,4.754,7105100.0
2009-02-06 15:15:00,6.09,6.14,6.08,6.14,5530700.0,4.754,4.7931,4.7462,4.7931,5530700.0
2009-02-06 15:20:00,6.14,6.25,6.12,6.22,9850200.0,4.7931,4.8789,4.7775,4.8555,9850200.0
2009-02-06 15:25:00,6.22,6.24,6.12,6.13,9519100.0,4.8555,4.8711,4.7775,4.7853,9519100.0
2009-02-06 15:30:00,6.13,6.2,6.12,6.19,5691700.0,4.7853,4.8399,4.7775,4.8321,5691700.0
2009-02-06 15:35:00,6.19,6.23,6.16,6.17,6958100.0,4.8321,4.8633,4.8087,4.8165,6958100.0
2009-02-06 15:40:00,6.17,6.25,6.17,6.19,8113600.0,4.8165,4.8789,4.8165,4.8321,8113600.0
2009-02-06 15:45:00,6.18,6.23,6.16,6.17,9576300.0,4.8243,4.8633,4.8087,4.8165,9576300.0
2009-02-06 15:50:00,6.17,6.22,6.05,6.07,12280600.0,4.8165,4.8555,4.7228,4.7384,12280600.0
2009-02-06 15:55:00,6.07,6.14,6.04,6.09,18825400.0,4.7384,4.7931,4.715,4.754,18825400.0
2009-02-09 09:30:00,6.57,6.75,6.4,6.6,19912500.0,5.1287,5.2692,4.996,5.1522,19912500.0
2009-02-09 09:35:00,6.6,6.63,6.31,6.41,13975100.0,5.1522,5.1756,4.9258,5.0038,13975100.0
2009-02-09 09:40:00,6.41,6.61,6.37,6.55,8706300.0,5.0038,5.16,4.9726,5.1131,8706300.0
2009-02-09 09:45:00,6.55,6.7,6.52,6.67,9343200.0,5.1131,5.2302,5.0897,5.2068,9343200.0
2009-02-09 09:50:00,6.66,6.8,6.63,6.73,10143400.0,5.199,5.3083,5.1756,5.2536,10143400.0
2009-02-09 09:55:00,6.73,6.77,6.68,6.74,6274600.0,5.2536,5.2849,5.2146,5.2614,6274600.0
2009-02-09 10:00:00,6.74,6.74,6.58,6.62,6643300.0,5.2614,5.2614,5.1365,5.1678,6643300.0
2009-02-09 10:05:00,6.61,6.65,6.54,6.65,8563500.0,5.16,5.1912,5.1053,5.1912,8563500.0
2009-02-09 10:10:00,6.65,6.71,6.62,6.68,4724700.0,5.1912,5.238,5.1678,5.2146,4724700.0
2009-02-09 10:15:00,6.68,6.73,6.65,6.72,5826600.0,5.2146,5.2536,5.1912,5.2458,5826600.0
2009-02-09 10:20:00,6.72,6.77,6.68,6.76,6522900.0,5.2458,5.2849,5.2146,5.2771,6522900.0
2009-02-09 10:25:00,6.76,6.78,6.72,6.72,4891100.0,5.2771,5.2927,5.2458,5.2458,4891100.0
2009-02-09 10:30:00,6.73,6.75,6.66,6.68,6125400.0,5.2536,5.2692,5.199,5.2146,6125400.0
2009-02-09 10:35:00,6.68,6.8,6.68,6.79,6419300.0,5.2146,5.3083,5.2146,5.3005,6419300.0
2009-02-09 10:40:00,6.78,6.83,6.47,6.8,8146500.0,5.2927,5.3317,5.0507,5.3083,8146500.0
2009-02-09 10:45:00,6.8,6.87,6.76,6.86,6096600.0,5.3083,5.3629,5.2771,5.3551,6096600.0
2009-02-09 10:50:00,6.87,6.87,6.8,6.84,5749200.0,5.3629,5.3629,5.3083,5.3395,5749200.0
2009-02-09 10:55:00,6.84,6.93,6.83,6.92,5265800.0,5.3395,5.4098,5.3317,5.402,5265800.0
2009-02-09 11:00:00,6.92,6.95,6.91,6.92,6751000.0,5.402,5.4254,5.3941,5.402,6751000.0
2009-02-09 11:05:00,6.91,6.92,6.88,6.9,5574200.0,5.3941,5.402,5.3707,5.3863,5574200.0
2009-02-09 11:10:00,6.91,6.92,6.88,6.92,5437100.0,5.3941,5.402,5.3707,5.402,5437100.0
2009-02-09 11:15:00,6.91,6.95,6.84,6.87,6942400.0,5.3941,5.4254,5.3395,5.3629,6942400.0
2009-02-09 11:20:00,6.88,6.9,6.85,6.87,4196800.0,5.3707,5.3863,5.3473,5.3629,4196800.0
2009-02-09 11:25:00,6.88,6.93,6.86,6.89,4806100.0,5.3707,5.4098,5.3551,5.3785,4806100.0
2009-02-09 11:30:00,6.89,6.92,6.85,6.87,3500800.0,5.3785,5.402,5.3473,5.3629,3500800.0
2009-02-09 11:35:00,6.87,6.9,6.86,6.87,2708100.0,5.3629,5.3863,5.3551,5.3629,2708100.0
2009-02-09 11:40:00,6.88,6.88,6.81,6.82,6976400.0,5.3707,5.3707,5.3161,5.3239,6976400.0
2009-02-09 11:45:00,6.82,6.87,6.8,6.86,3979700.0,5.3239,5.3629,5.3083,5.3551,3979700.0
2009-02-09 11:50:00,6.86,6.86,6.8,6.81,1908000.0,5.3551,5.3551,5.3083,5.3161,1908000.0
2009-02-09 11:55:00,6.81,6.85,6.8,6.82,3616600.0,5.3161,5.3473,5.3083,5.3239,3616600.0
2009-02-09 12:00:00,6.82,6.82,6.72,6.72,6509800.0,5.3239,5.3239,5.2458,5.2458,6509800.0
2009-02-09 12:05:00,6.72,6.78,6.68,6.78,7046100.0,5.2458,5.2927,5.2146,5.2927,7046100.0
2009-02-09 12:10:00,6.77,6.78,6.72,6.72,3907400.0,5.2849,5.2927,5.2458,5.2458,3907400.0
2009-02-09 12:15:00,6.73,6.77,6.7,6.74,5062200.0,5.2536,5.2849,5.2302,5.2614,5062200.0
2009-02-09 12:20:00,6.75,6.79,6.74,6.74,2368600.0,5.2692,5.3005,5.2614,5.2614,2368600.0
2009-02-09 12:25:00,6.74,6.81,6.74,6.8,4205400.0,5.2614,5.3161,5.2614,5.3083,4205400.0
2009-02-09 12:30:00,6.79,6.82,6.78,6.8,3108400.0,5.3005,5.3239,5.2927,5.3083,3108400.0
2009-02-09 12:35:00,6.8,6.8,6.77,6.78,1418300.0,5.3083,5.3083,5.2849,5.2927,1418300.0
2009-02-09 12:40:00,6.78,6.84,6.78,6.81,3416800.0,5.2927,5.3395,5.2927,5.3161,3416800.0
2009-02-09 12:45:00,6.8,6.83,6.79,6.82,2241400.0,5.3083,5.3317,5.3005,5.3239,2241400.0
2009-02-09 12:50:00,6.83,6.87,6.82,6.87,6036300.0,5.3317,5.3629,5.3239,5.3629,6036300.0
2009-02-09 12:55:00,6.87,6.93,6.84,6.86,7905100.0,5.3629,5.4098,5.3395,5.3551,7905100.0
2009-02-09 13:00:00,6.85,6.89,6.85,6.88,2511200.0,5.3473,5.3785,5.3473,5.3707,2511200.0
2009-02-09 13:05:00,6.89,6.91,6.88,6.89,3915400.0,5.3785,5.3941,5.3707,5.3785,3915400.0
2009-02-09 13:10:00,6.9,6.97,6.89,6.97,4899600.0,5.3863,5.441,5.3785,5.441,4899600.0
2009-02-09 13:15:00,6.96,7.0,6.93,6.95,6398700.0,5.4332,5.4644,5.4098,5.4254,6398700.0
2009-02-09 13:20:00,6.94,7.0,6.91,7.0,6204500.0,5.4176,5.4644,5.3941,5.4644,6204500.0
2009-02-09 13:25:00,7.0,7.0,6.97,6.98,4720500.0,5.4644,5.4644,5.441,5.4488,4720500.0
2009-02-09 13:30:00,6.98,7.0,6.91,6.93,6142700.0,5.4488,5.4644,5.3941,5.4098,6142700.0
2009-02-09 13:35:00,6.93,6.96,6.91,6.96,3829900.0,5.4098,5.4332,5.3941,5.4332,3829900.0
2009-02-09 13:40:00,6.96,6.99,6.94,6.96,4054700.0,5.4332,5.4566,5.4176,5.4332,4054700.0
2009-02-09 13:45:00,6.96,6.99,6.94,6.99,2895500.0,5.4332,5.4566,5.4176,5.4566,2895500.0
2009-02-09 13:50:00,6.99,6.99,6.97,6.99,2195300.0,5.4566,5.4566,5.441,5.4566,2195300.0
2009-02-09 13:55:00,6.99,7.05,6.96,7.04,10673500.0,5.4566,5.5034,5.4332,5.4956,10673500.0
2009-02-09 14:00:00,7.04,7.05,7.01,7.03,5377000.0,5.4956,5.5034,5.4722,5.4878,5377000.0
2009-02-09 14:05:00,7.03,7.03,6.98,7.03,3662700.0,5.4878,5.4878,5.4488,5.4878,3662700.0
2009-02-09 14:10:00,7.02,7.03,6.92,6.93,5941300.0,5.48,5.4878,5.402,5.4098,5941300.0
2009-02-09 14:15:00,6.92,6.93,6.9,6.92,4983000.0,5.402,5.4098,5.3863,5.402,4983000.0
2009-02-09 14:20:00,6.93,6.96,6.92,6.94,2693300.0,5.4098,5.4332,5.402,5.4176,2693300.0
2009-02-09 14:25:00,6.93,6.94,6.77,6.87,8663600.0,5.4098,5.4176,5.2849,5.3629,8663600.0
2009-02-09 14:30:00,6.86,6.89,6.84,6.86,4039100.0,5.3551,5.3785,5.3395,5.3551,4039100.0
2009-02-09 14:35:00,6.85,6.9,6.83,6.86,4971900.0,5.3473,5.3863,5.3317,5.3551,4971900.0
2009-02-09 14:40:00,6.86,6.9,6.85,6.86,3231200.0,5.3551,5.3863,5.3473,5.3551,3231200.0
2009-02-09 14:45:00,6.86,6.88,6.83,6.85,3735700.0,5.3551,5.3707,5.3317,5.3473,3735700.0
2009-02-09 14:50:00,6.85,6.89,6.84,6.87,2381600.0,5.3473,5.3785,5.3395,5.3629,2381600.0
2009-02-09 14:55:00,6.87,6.91,6.86,6.89,2879700.0,5.3629,5.3941,5.3551,5.3785,2879700.0
2009-02-09 15:00:00,6.88,6.9,6.84,6.84,3148900.0,5.3707,5.3863,5.3395,5.3395,3148900.0
2009-02-09 15:05:00,6.85,6.88,6.84,6.86,3122800.0,5.3473,5.3707,5.3395,5.3551,3122800.0
2009-02-09 15:10:00,6.86,6.88,6.82,6.88,4142000.0,5.3551,5.3707,5.3239,5.3707,4142000.0
2009-02-09 15:15:00,6.88,6.93,6.85,6.88,6479600.0,5.3707,5.4098,5.3473,5.3707,6479600.0
2009-02-09 15:20:00,6.87,6.93,6.86,6.92,3973000.0,5.3629,5.4098,5.3551,5.402,3973000.0
2009-02-09 15:25:00,6.92,6.97,6.91,6.94,6811200.0,5.402,5.441,5.3941,5.4176,6811200.0
2009-02-09 15:30:00,6.94,6.96,6.84,6.87,7509600.0,5.4176,5.4332,5.3395,5.3629,7509600.0
2009-02-09 15:35:00,6.87,6.91,6.84,6.84,5899200.0,5.3629,5.3941,5.3395,5.3395,5899200.0
2009-02-09 15:40:00,6.84,6.89,6.81,6.81,6863100.0,5.3395,5.3785,5.3161,5.3161,6863100.0
2009-02-09 15:45:00,6.81,6.87,6.81,6.85,5997500.0,5.3161,5.3629,5.3161,5.3473,5997500.0
2009-02-09 15:50:00,6.85,6.86,6.78,6.78,8090300.0,5.3473,5.3551,5.2927,5.2927,8090300.0
2009-02-09 15:55:00,6.78,6.9,6.77,6.89,12830400.0,5.2927,5.3863,5.2849,5.3785,12830400.0
2009-02-10 09:30:00,6.85,6.87,6.61,6.76,12989900.0,5.3473,5.3629,5.16,5.2771,12989900.0
2009-02-10 09:35:00,6.76,6.81,6.72,6.75,7936700.0,5.2771,5.3161,5.2458,5.2692,7936700.0
2009-02-10 09:40:00,6.75,6.8,6.68,6.75,6793300.0,5.2692,5.3083,5.2146,5.2692,6793300.0
2009-02-10 09:45:00,6.75,6.82,6.75,6.78,7194700.0,5.2692,5.3239,5.2692,5.2927,7194700.0
2009-02-10 09:50:00,6.78,6.82,6.72,6.74,5950700.0,5.2927,5.3239,5.2458,5.2614,5950700.0
2009-02-10 09:55:00,6.74,6.75,6.63,6.64,8500900.0,5.2614,5.2692,5.1756,5.1834,8500900.0
2009-02-10 10:00:00,6.64,6.66,6.56,6.61,9454500.0,5.1834,5.199,5.1209,5.16,9454500.0
2009-02-10 10:05:00,6.62,6.65,6.58,6.63,7724800.0,5.1678,5.1912,5.1365,5.1756,7724800.0
2009-02-10 10:10:00,6.63,6.63,6.1,6.2,20792300.0,5.1756,5.1756,4.7618,4.8399,20792300.0
2009-02-10 10:15:00,6.21,6.33,6.2,6.24,10991400.0,4.8477,4.9414,4.8399,4.8711,10991400.0
2009-02-10 10:20:00,6.22,6.24,6.03,6.16,14059000.0,4.8555,4.8711,4.7072,4.8087,14059000.0
2009-02-10 10:25:00,6.16,6.28,6.05,6.25,10817000.0,4.8087,4.9024,4.7228,4.8789,10817000.0
2009-02-10 10:30:00,6.25,6.33,6.2,6.31,9140300.0,4.8789,4.9414,4.8399,4.9258,9140300.0
2009-02-10 10:35:00,6.3,6.32,6.22,6.27,7048200.0,4.918,4.9336,4.8555,4.8945,7048200.0
2009-02-10 10:40:00,6.27,6.33,6.25,6.28,6195600.0,4.8945,4.9414,4.8789,4.9024,6195600.0
2009-02-10 10:45:00,6.28,6.44,6.27,6.43,6805000.0,4.9024,5.0273,4.8945,5.0194,6805000.0
2009-02-10 10:50:00,6.44,6.44,6.35,6.39,6896800.0,5.0273,5.0273,4.957,4.9882,6896800.0
2009-02-10 10:55:00,6.39,6.42,6.35,6.38,5233400.0,4.9882,5.0116,4.957,4.9804,5233400.0
2009-02-10 11:00:00,6.38,6.56,6.36,6.5,10755200.0,4.9804,5.1209,4.9648,5.0741,10755200.0
2009-02-10 11:05:00,6.5,6.55,6.06,6.18,18244100.0,5.0741,5.1131,4.7306,4.8243,18244100.0
2009-02-10 11:10:00,6.17,6.29,6.15,6.26,8446900.0,4.8165,4.9102,4.8009,4.8867,8446900.0
2009-02-10 11:15:00,6.26,6.42,6.25,6.42,7967500.0,4.8867,5.0116,4.8789,5.0116,7967500.0
2009-02-10 11:20:00,6.41,6.54,6.35,6.35,9696900.0,5.0038,5.1053,4.957,4.957,9696900.0
2009-02-10 11:25:00,6.36,6.39,6.28,6.33,8209300.0,4.9648,4.9882,4.9024,4.9414,8209300.0
2009-02-10 11:30:00,6.33,6.33,5.89,5.95,17556900.0,4.9414,4.9414,4.5979,4.6447,17556900.0
2009-02-10 11:35:00,5.95,5.97,5.58,5.77,28815800.0,4.6447,4.6604,4.3559,4.5042,28815800.0
2009-02-10 11:40:00,5.77,5.94,5.68,5.89,16753500.0,4.5042,4.6369,4.434,4.5979,16753500.0
2009-02-10 11:45:00,5.89,5.9,5.77,5.89,8247900.0,4.5979,4.6057,4.5042,4.5979,8247900.0
2009-02-10 11:50:00,5.89,5.94,5.84,5.93,8455400.0,4.5979,4.6369,4.5589,4.6291,8455400.0
2009-02-10 11:55:00,5.93,5.96,5.87,5.92,7544300.0,4.6291,4.6526,4.5823,4.6213,7544300.0
2009-02-10 12:00:00,5.92,5.97,5.89,5.96,5247100.0,4.6213,4.6604,4.5979,4.6526,5247100.0
2009-02-10 12:05:00,5.97,5.97,5.88,5.9,6552500.0,4.6604,4.6604,4.5901,4.6057,6552500.0
2009-02-10 12:10:00,5.89,5.98,5.89,5.94,6786000.0,4.5979,4.6682,4.5979,4.6369,6786000.0
2009-02-10 12:15:00,5.94,5.95,5.83,5.85,6228700.0,4.6369,4.6447,4.5511,4.5667,6228700.0
2009-02-10 12:20:00,5.85,5.88,5.81,5.88,5480200.0,4.5667,4.5901,4.5355,4.5901,5480200.0
2009-02-10 12:25:00,5.88,5.88,5.78,5.82,5132200.0,4.5901,4.5901,4.512,4.5433,5132200.0
2009-02-10 12:30:00,5.81,5.83,5.79,5.82,4300300.0,4.5355,4.5511,4.5198,4.5433,4300300.0
2009-02-10 12:35:00,5.82,5.83,5.77,5.8,4645000.0,4.5433,4.5511,4.5042,4.5277,4645000.0
2009-02-10 12:40:00,5.79,5.83,5.76,5.77,4138800.0,4.5198,4.5511,4.4964,4.5042,4138800.0
2009-02-10 12:45:00,5.76,5.81,5.76,5.81,2478200.0,4.4964,4.5355,4.4964,4.5355,2478200.0
2009-02-10 12:50:00,5.81,5.89,5.79,5.82,6201100.0,4.5355,4.5979,4.5198,4.5433,6201100.0
2009-02-10 12:55:00,5.82,5.86,5.81,5.86,4310000.0,4.5433,4.5745,4.5355,4.5745,4310000.0
2009-02-10 13:00:00,5.86,5.87,5.78,5.78,4186500.0,4.5745,4.5823,4.512,4.512,4186500.0
2009-02-10 13:05:00,5.78,6.32,5.67,5.69,8791100.0,4.512,4.9336,4.4262,4.4418,8791100.0
2009-02-10 13:10:00,5.71,6.32,5.66,5.72,3964100.0,4.4574,4.9336,4.4184,4.4652,3964100.0
2009-02-10 13:15:00,5.72,5.74,5.64,5.65,2725000.0,4.4652,4.4808,4.4027,4.4106,2725000.0
2009-02-10 13:20:00,5.65,5.68,5.56,5.68,8875200.0,4.4106,4.434,4.3403,4.434,8875200.0
2009-02-10 13:25:00,5.67,5.7,5.64,5.69,6046700.0,4.4262,4.4496,4.4027,4.4418,6046700.0
2009-02-10 13:30:00,5.69,5.73,5.66,5.68,4733500.0,4.4418,4.473,4.4184,4.434,4733500.0
2009-02-10 13:35:00,5.68,5.8,5.67,5.78,4968800.0,4.434,4.5277,4.4262,4.512,4968800.0
2009-02-10 13:40:00,5.78,5.8,5.75,5.79,3122900.0,4.512,4.5277,4.4886,4.5198,3122900.0
2009-02-10 13:45:00,5.79,5.8,5.75,5.76,2954600.0,4.5198,4.5277,4.4886,4.4964,2954600.0
2009-02-10 13:50:00,5.76,5.78,5.7,5.72,3677800.0,4.4964,4.512,4.4496,4.4652,3677800.0
2009-02-10 13:55:00,5.72,5.76,5.7,5.7,2510400.0,4.4652,4.4964,4.4496,4.4496,2510400.0
2009-02-10 14:00:00,5.71,5.73,5.7,5.72,2204000.0,4.4574,4.473,4.4496,4.4652,2204000.0
2009-02-10 14:05:00,5.72,5.72,5.61,5.63,4907500.0,4.4652,4.4652,4.3793,4.3949,4907500.0
2009-02-10 14:10:00,5.64,5.67,5.61,5.62,4694500.0,4.4027,4.4262,4.3793,4.3871,4694500.0
2009-02-10 14:15:00,5.63,5.65,5.59,5.65,4447100.0,4.3949,4.4106,4.3637,4.4106,4447100.0
2009-02-10 14:20:00,5.64,5.65,5.59,5.62,3987800.0,4.4027,4.4106,4.3637,4.3871,3987800.0
2009-02-10 14:25:00,5.62,5.65,5.59,5.59,3430700.0,4.3871,4.4106,4.3637,4.3637,3430700.0
2009-02-10 14:30:00,5.6,5.64,5.59,5.63,4311500.0,4.3715,4.4027,4.3637,4.3949,4311500.0
2009-02-10 14:35:00,5.63,5.65,5.61,5.65,3738200.0,4.3949,4.4106,4.3793,4.4106,3738200.0
2009-02-10 14:40:00,5.65,5.69,5.64,5.65,4261900.0,4.4106,4.4418,4.4027,4.4106,4261900.0
2009-02-10 14:45:00,5.66,5.72,5.65,5.68,4507400.0,4.4184,4.4652,4.4106,4.434,4507400.0
2009-02-10 14:50:00,5.69,5.69,5.62,5.64,3715400.0,4.4418,4.4418,4.3871,4.4027,3715400.0
2009-02-10 14:55:00,5.64,5.67,5.62,5.64,3113100.0,4.4027,4.4262,4.3871,4.4027,3113100.0
2009-02-10 15:00:00,5.64,5.71,5.63,5.67,3827400.0,4.4027,4.4574,4.3949,4.4262,3827400.0
2009-02-10 15:05:00,5.67,5.69,5.65,5.69,3438300.0,4.4262,4.4418,4.4106,4.4418,3438300.0
2009-02-10 15:10:00,5.69,5.69,5.61,5.62,3934000.0,4.4418,4.4418,4.3793,4.3871,3934000.0
2009-02-10 15:15:00,5.62,5.62,5.52,5.55,7918100.0,4.3871,4.3871,4.3091,4.3325,7918100.0
2009-02-10 15:20:00,5.55,5.62,5.53,5.61,5295500.0,4.3325,4.3871,4.3169,4.3793,5295500.0
2009-02-10 15:25:00,5.62,5.65,5.59,5.6,5459600.0,4.3871,4.4106,4.3637,4.3715,5459600.0
2009-02-10 15:30:00,5.6,5.63,5.57,5.6,6360900.0,4.3715,4.3949,4.3481,4.3715,6360900.0
2009-02-10 15:35:00,5.6,5.62,5.52,5.52,7297100.0,4.3715,4.3871,4.3091,4.3091,7297100.0
2009-02-10 15:40:00,5.53,5.57,5.48,5.56,13174500.0,4.3169,4.3481,4.2778,4.3403,13174500.0
2009-02-10 15:45:00,5.56,5.57,5.51,5.56,9394300.0,4.3403,4.3481,4.3013,4.3403,9394300.0
2009-02-10 15:50:00,5.56,5.66,5.54,5.57,11941500.0,4.3403,4.4184,4.3247,4.3481,11941500.0
2009-02-10 15:55:00,5.57,5.6,5.53,5.57,16536300.0,4.3481,4.3715,4.3169,4.3481,16536300.0
2009-02-11 09:30:00,5.8,5.83,5.71,5.76,11116100.0,4.5277,4.5511,4.4574,4.4964,11116100.0
2009-02-11 09:35:00,5.76,5.93,5.72,5.9,9745900.0,4.4964,4.6291,4.4652,4.6057,9745900.0
2009-02-11 09:40:00,5.91,5.96,5.83,5.89,8302700.0,4.6135,4.6526,4.5511,4.5979,8302700.0
2009-02-11 09:45:00,5.9,5.97,5.89,5.96,7575800.0,4.6057,4.6604,4.5979,4.6526,7575800.0
2009-02-11 09:50:00,5.97,6.14,5.96,6.11,14866200.0,4.6604,4.7931,4.6526,4.7696,14866200.0
2009-02-11 09:55:00,6.11,6.12,6.01,6.06,10748600.0,4.7696,4.7775,4.6916,4.7306,10748600.0
2009-02-11 10:00:00,6.06,6.14,6.03,6.07,7243000.0,4.7306,4.7931,4.7072,4.7384,7243000.0
2009-02-11 10:05:00,6.08,6.09,5.96,5.97,12560300.0,4.7462,4.754,4.6526,4.6604,12560300.0
2009-02-11 10:10:00,5.98,6.06,5.96,6.02,6730800.0,4.6682,4.7306,4.6526,4.6994,6730800.0
2009-02-11 10:15:00,6.02,6.02,5.91,5.93,9117000.0,4.6994,4.6994,4.6135,4.6291,9117000.0
2009-02-11 10:20:00,5.93,5.94,5.83,5.89,9526400.0,4.6291,4.6369,4.5511,4.5979,9526400.0
2009-02-11 10:25:00,5.9,5.9,5.81,5.82,5198400.0,4.6057,4.6057,4.5355,4.5433,5198400.0
2009-02-11 10:30:00,5.82,5.85,5.8,5.85,6437500.0,4.5433,4.5667,4.5277,4.5667,6437500.0
2009-02-11 10:35:00,5.85,5.89,5.81,5.88,4670200.0,4.5667,4.5979,4.5355,4.5901,4670200.0
2009-02-11 10:40:00,5.87,5.95,5.86,5.94,5960200.0,4.5823,4.6447,4.5745,4.6369,5960200.0
2009-02-11 10:45:00,5.94,6.0,5.93,5.98,7681400.0,4.6369,4.6838,4.6291,4.6682,7681400.0
2009-02-11 10:50:00,5.99,6.06,5.98,6.01,5821400.0,4.676,4.7306,4.6682,4.6916,5821400.0
2009-02-11 10:55:00,6.02,6.03,5.97,6.0,5377100.0,4.6994,4.7072,4.6604,4.6838,5377100.0
2009-02-11 11:00:00,6.01,6.02,5.97,6.0,3942300.0,4.6916,4.6994,4.6604,4.6838,3942300.0
2009-02-11 11:05:00,6.0,6.02,5.91,5.94,5099500.0,4.6838,4.6994,4.6135,4.6369,5099500.0
2009-02-11 11:10:00,5.93,5.99,5.93,5.99,3460400.0,4.6291,4.676,4.6291,4.676,3460400.0
2009-02-11 11:15:00,5.99,6.03,5.98,6.01,5243100.0,4.676,4.7072,4.6682,4.6916,5243100.0
2009-02-11 11:20:00,6.01,6.07,6.0,6.04,4383600.0,4.6916,4.7384,4.6838,4.715,4383600.0
2009-02-11 11:25:00,6.04,6.08,6.02,6.05,3723400.0,4.715,4.7462,4.6994,4.7228,3723400.0
2009-02-11 11:30:00,6.05,6.11,6.05,6.06,5869500.0,4.7228,4.7696,4.7228,4.7306,5869500.0
2009-02-11 11:35:00,6.05,6.09,6.04,6.06,3371400.0,4.7228,4.754,4.715,4.7306,3371400.0
2009-02-11 11:40:00,6.06,6.06,6.01,6.05,3188900.0,4.7306,4.7306,4.6916,4.7228,3188900.0
2009-02-11 11:45:00,6.06,6.09,6.03,6.04,2137100.0,4.7306,4.754,4.7072,4.715,2137100.0
2009-02-11 11:50:00,6.05,6.05,6.01,6.04,2448700.0,4.7228,4.7228,4.6916,4.715,2448700.0
2009-02-11 11:55:00,6.04,6.05,6.01,6.01,2855200.0,4.715,4.7228,4.6916,4.6916,2855200.0
2009-02-11 12:00:00,6.02,6.05,6.01,6.05,1611900.0,4.6994,4.7228,4.6916,4.7228,1611900.0
2009-02-11 12:05:00,6.05,6.05,6.03,6.04,1982000.0,4.7228,4.7228,4.7072,4.715,1982000.0
2009-02-11 12:10:00,6.05,6.05,6.02,6.03,2647300.0,4.7228,4.7228,4.6994,4.7072,2647300.0
2009-02-11 12:15:00,6.03,6.06,6.01,6.05,4742100.0,4.7072,4.7306,4.6916,4.7228,4742100.0
2009-02-11 12:20:00,6.05,6.05,6.03,6.05,2122100.0,4.7228,4.7228,4.7072,4.7228,2122100.0
2009-02-11 12:25:00,6.05,6.07,6.04,6.05,3190700.0,4.7228,4.7384,4.715,4.7228,3190700.0
2009-02-11 12:30:00,6.05,6.05,6.03,6.04,1683300.0,4.7228,4.7228,4.7072,4.715,1683300.0
2009-02-11 12:35:00,6.03,6.06,6.03,6.05,1707100.0,4.7072,4.7306,4.7072,4.7228,1707100.0
2009-02-11 12:40:00,6.05,6.12,6.04,6.11,6650300.0,4.7228,4.7775,4.715,4.7696,6650300.0
2009-02-11 12:45:00,6.11,6.12,6.08,6.08,4716500.0,4.7696,4.7775,4.7462,4.7462,4716500.0
2009-02-11 12:50:00,6.09,6.12,6.08,6.09,3069500.0,4.754,4.7775,4.7462,4.754,3069500.0
2009-02-11 12:55:00,6.08,6.09,6.04,6.04,3337500.0,4.7462,4.754,4.715,4.715,3337500.0
2009-02-11 13:00:00,6.05,6.09,6.04,6.07,2170300.0,4.7228,4.754,4.715,4.7384,2170300.0
2009-02-11 13:05:00,6.07,6.1,6.04,6.04,4318300.0,4.7384,4.7618,4.715,4.715,4318300.0
2009-02-11 13:10:00,6.05,6.08,6.04,6.07,4506600.0,4.7228,4.7462,4.715,4.7384,4506600.0
2009-02-11 13:15:00,6.07,6.08,6.05,6.07,2453900.0,4.7384,4.7462,4.7228,4.7384,2453900.0
2009-02-11 13:20:00,6.08,6.1,6.07,6.07,2941200.0,4.7462,4.7618,4.7384,4.7384,2941200.0
2009-02-11 13:25:00,6.08,6.09,6.06,6.08,1295800.0,4.7462,4.754,4.7306,4.7462,1295800.0
2009-02-11 13:30:00,6.08,6.09,6.04,6.07,4495900.0,4.7462,4.754,4.715,4.7384,4495900.0
2009-02-11 13:35:00,6.07,6.08,6.05,6.05,2846500.0,4.7384,4.7462,4.7228,4.7228,2846500.0
2009-02-11 13:40:00,6.05,6.06,6.0,6.01,3861100.0,4.7228,4.7306,4.6838,4.6916,3861100.0
2009-02-11 13:45:00,6.0,6.01,5.91,5.95,8294200.0,4.6838,4.6916,4.6135,4.6447,8294200.0
2009-02-11 13:50:00,5.95,5.99,5.94,5.97,5041200.0,4.6447,4.676,4.6369,4.6604,5041200.0
2009-02-11 13:55:00,5.98,5.99,5.95,5.96,3101500.0,4.6682,4.676,4.6447,4.6526,3101500.0
2009-02-11 14:00:00,5.96,5.99,5.96,5.98,2068600.0,4.6526,4.676,4.6526,4.6682,2068600.0
2009-02-11 14:05:00,5.98,6.0,5.96,5.99,2481400.0,4.6682,4.6838,4.6526,4.676,2481400.0
2009-02-11 14:10:00,5.99,6.0,5.96,5.97,3957100.0,4.676,4.6838,4.6526,4.6604,3957100.0
2009-02-11 14:15:00,5.97,5.98,5.88,5.92,6614300.0,4.6604,4.6682,4.5901,4.6213,6614300.0
2009-02-11 14:20:00,5.92,5.93,5.88,5.93,4835600.0,4.6213,4.6291,4.5901,4.6291,4835600.0
2009-02-11 14:25:00,5.93,5.97,5.91,5.94,3056700.0,4.6291,4.6604,4.6135,4.6369,3056700.0
2009-02-11 14:30:00,5.95,5.96,5.92,5.93,3388600.0,4.6447,4.6526,4.6213,4.6291,3388600.0
2009-02-11 14:35:00,5.93,5.97,5.92,5.94,3340900.0,4.6291,4.6604,4.6213,4.6369,3340900.0
2009-02-11 14:40:00,5.94,5.98,5.94,5.97,2950600.0,4.6369,4.6682,4.6369,4.6604,2950600.0
2009-02-11 14:45:00,5.97,5.97,5.95,5.95,2148000.0,4.6604,4.6604,4.6447,4.6447,2148000.0
2009-02-11 14:50:00,5.95,6.07,5.94,6.03,7621500.0,4.6447,4.7384,4.6369,4.7072,7621500.0
2009-02-11 14:55:00,6.03,6.07,6.0,6.03,7877200.0,4.7072,4.7384,4.6838,4.7072,7877200.0
2009-02-11 15:00:00,6.02,6.06,5.97,5.98,6964000.0,4.6994,4.7306,4.6604,4.6682,6964000.0
2009-02-11 15:05:00,5.98,6.02,5.96,5.97,3144500.0,4.6682,4.6994,4.6526,4.6604,3144500.0
2009-02-11 15:10:00,5.96,6.0,5.95,6.0,3510400.0,4.6526,4.6838,4.6447,4.6838,3510400.0
2009-02-11 15:15:00,6.0,6.06,5.98,6.01,4725200.0,4.6838,4.7306,4.6682,4.6916,4725200.0
2009-02-11 15:20:00,6.02,6.02,5.98,5.99,3309100.0,4.6994,4.6994,4.6682,4.676,3309100.0
2009-02-11 15:25:00,6.0,6.0,5.97,6.0,2157400.0,4.6838,4.6838,4.6604,4.6838,2157400.0
2009-02-11 15:30:00,6.0,6.02,5.94,5.94,3965400.0,4.6838,4.6994,4.6369,4.6369,3965400.0
2009-02-11 15:35:00,5.95,5.98,5.94,5.98,2764300.0,4.6447,4.6682,4.6369,4.6682,2764300.0
2009-02-11 15:40:00,5.98,5.99,5.94,5.95,2842600.0,4.6682,4.676,4.6369,4.6447,2842600.0
2009-02-11 15:45:00,5.96,6.0,5.94,5.99,3535800.0,4.6526,4.6838,4.6369,4.676,3535800.0
2009-02-11 15:50:00,5.98,6.01,5.97,6.01,4169600.0,4.6682,4.6916,4.6604,4.6916,4169600.0
2009-02-11 15:55:00,6.01,6.1,6.0,6.09,13700500.0,4.6916,4.7618,4.6838,4.754,13700500.0
2009-02-12 09:30:00,5.72,5.75,5.58,5.7,9784500.0,4.4652,4.4886,4.3559,4.4496,9784500.0
2009-02-12 09:35:00,5.7,5.82,5.69,5.79,6042700.0,4.4496,4.5433,4.4418,4.5198,6042700.0
2009-02-12 09:40:00,5.79,5.88,5.78,5.82,6058700.0,4.5198,4.5901,4.512,4.5433,6058700.0
2009-02-12 09:45:00,5.82,5.85,5.77,5.8,5270700.0,4.5433,4.5667,4.5042,4.5277,5270700.0
2009-02-12 09:50:00,5.79,5.8,5.68,5.68,6537100.0,4.5198,4.5277,4.434,4.434,6537100.0
2009-02-12 09:55:00,5.69,5.7,5.63,5.65,7456200.0,4.4418,4.4496,4.3949,4.4106,7456200.0
2009-02-12 10:00:00,5.65,5.67,5.61,5.63,6873200.0,4.4106,4.4262,4.3793,4.3949,6873200.0
2009-02-12 10:05:00,5.63,5.69,5.61,5.68,6280500.0,4.3949,4.4418,4.3793,4.434,6280500.0
2009-02-12 10:10:00,5.69,5.69,5.6,5.61,5978400.0,4.4418,4.4418,4.3715,4.3793,5978400.0
2009-02-12 10:15:00,5.61,5.64,5.59,5.62,5044900.0,4.3793,4.4027,4.3637,4.3871,5044900.0
2009-02-12 10:20:00,5.63,5.64,5.56,5.62,7270000.0,4.3949,4.4027,4.3403,4.3871,7270000.0
2009-02-12 10:25:00,5.62,5.63,5.56,5.6,5132900.0,4.3871,4.3949,4.3403,4.3715,5132900.0
2009-02-12 10:30:00,5.6,5.67,5.58,5.66,6283400.0,4.3715,4.4262,4.3559,4.4184,6283400.0
2009-02-12 10:35:00,5.65,5.68,5.63,5.63,3638600.0,4.4106,4.434,4.3949,4.3949,3638600.0
2009-02-12 10:40:00,5.63,5.66,5.61,5.64,4230900.0,4.3949,4.4184,4.3793,4.4027,4230900.0
2009-02-12 10:45:00,5.63,5.72,5.63,5.71,5008300.0,4.3949,4.4652,4.3949,4.4574,5008300.0
2009-02-12 10:50:00,5.7,5.74,5.68,5.69,4610100.0,4.4496,4.4808,4.434,4.4418,4610100.0
2009-02-12 10:55:00,5.69,5.7,5.66,5.67,3279400.0,4.4418,4.4496,4.4184,4.4262,3279400.0
2009-02-12 11:00:00,5.67,5.67,5.62,5.65,3326100.0,4.4262,4.4262,4.3871,4.4106,3326100.0
2009-02-12 11:05:00,5.66,5.68,5.64,5.68,2422900.0,4.4184,4.434,4.4027,4.434,2422900.0
2009-02-12 11:10:00,5.68,5.7,5.67,5.68,2122300.0,4.434,4.4496,4.4262,4.434,2122300.0
2009-02-12 11:15:00,5.69,5.7,5.65,5.66,3037500.0,4.4418,4.4496,4.4106,4.4184,3037500.0
2009-02-12 11:20:00,5.66,5.67,5.64,5.65,2024800.0,4.4184,4.4262,4.4027,4.4106,2024800.0
2009-02-12 11:25:00,5.65,5.67,5.65,5.65,1505200.0,4.4106,4.4262,4.4106,4.4106,1505200.0
2009-02-12 11:30:00,5.66,5.68,5.65,5.67,1421500.0,4.4184,4.434,4.4106,4.4262,1421500.0
2009-02-12 11:35:00,5.66,5.67,5.64,5.66,1615900.0,4.4184,4.4262,4.4027,4.4184,1615900.0
2009-02-12 11:40:00,5.67,5.72,5.66,5.71,2625700.0,4.4262,4.4652,4.4184,4.4574,2625700.0
2009-02-12 11:45:00,5.71,5.72,5.69,5.71,2353000.0,4.4574,4.4652,4.4418,4.4574,2353000.0
2009-02-12 11:50:00,5.71,5.75,5.7,5.73,2582600.0,4.4574,4.4886,4.4496,4.473,2582600.0
2009-02-12 11:55:00,5.73,5.73,5.67,5.67,2744300.0,4.473,4.473,4.4262,4.4262,2744300.0
2009-02-12 12:00:00,5.67,5.69,5.66,5.69,1665700.0,4.4262,4.4418,4.4184,4.4418,1665700.0
2009-02-12 12:05:00,5.68,5.7,5.67,5.68,1806600.0,4.434,4.4496,4.4262,4.434,1806600.0
2009-02-12 12:10:00,5.68,5.69,5.66,5.66,1028500.0,4.434,4.4418,4.4184,4.4184,1028500.0
2009-02-12 12:15:00,5.67,5.68,5.66,5.68,765900.0,4.4262,4.434,4.4184,4.434,765900.0
2009-02-12 12:20:00,5.67,5.7,5.67,5.69,2333300.0,4.4262,4.4496,4.4262,4.4418,2333300.0
2009-02-12 12:25:00,5.69,5.74,5.68,5.73,2260900.0,4.4418,4.4808,4.434,4.473,2260900.0
2009-02-12 12:30:00,5.72,5.74,5.71,5.72,3272700.0,4.4652,4.4808,4.4574,4.4652,3272700.0
2009-02-12 12:35:00,5.71,5.73,5.69,5.7,3152700.0,4.4574,4.473,4.4418,4.4496,3152700.0
2009-02-12 12:40:00,5.71,5.71,5.68,5.68,1906400.0,4.4574,4.4574,4.434,4.434,1906400.0
2009-02-12 12:45:00,5.68,5.7,5.65,5.66,4410900.0,4.434,4.4496,4.4106,4.4184,4410900.0
2009-02-12 12:50:00,5.66,5.67,5.65,5.66,2628400.0,4.4184,4.4262,4.4106,4.4184,2628400.0
2009-02-12 12:55:00,5.66,5.67,5.63,5.64,2236800.0,4.4184,4.4262,4.3949,4.4027,2236800.0
2009-02-12 13:00:00,5.65,5.65,5.62,5.63,4271500.0,4.4106,4.4106,4.3871,4.3949,4271500.0
2009-02-12 13:05:00,5.63,5.63,5.59,5.6,5377100.0,4.3949,4.3949,4.3637,4.3715,5377100.0
2009-02-12 13:10:00,5.61,5.65,5.6,5.62,2749300.0,4.3793,4.4106,4.3715,4.3871,2749300.0
2009-02-12 13:15:00,5.61,5.62,5.6,5.61,2133000.0,4.3793,4.3871,4.3715,4.3793,2133000.0
2009-02-12 13:20:00,5.6,5.61,5.56,5.58,3988400.0,4.3715,4.3793,4.3403,4.3559,3988400.0
2009-02-12 13:25:00,5.58,5.58,5.53,5.55,5044500.0,4.3559,4.3559,4.3169,4.3325,5044500.0
2009-02-12 13:30:00,5.54,5.58,5.54,5.56,2847500.0,4.3247,4.3559,4.3247,4.3403,2847500.0
2009-02-12 13:35:00,5.56,5.56,5.5,5.5,4482700.0,4.3403,4.3403,4.2935,4.2935,4482700.0
2009-02-12 13:40:00,5.5,5.55,5.5,5.51,6706800.0,4.2935,4.3325,4.2935,4.3013,6706800.0
2009-02-12 13:45:00,5.52,5.54,5.51,5.54,2134600.0,4.3091,4.3247,4.3013,4.3247,2134600.0
2009-02-12 13:50:00,5.54,5.56,5.51,5.53,3229900.0,4.3247,4.3403,4.3013,4.3169,3229900.0
2009-02-12 13:55:00,5.53,5.55,5.51,5.54,2231800.0,4.3169,4.3325,4.3013,4.3247,2231800.0
2009-02-12 14:00:00,5.54,5.54,5.51,5.51,2831800.0,4.3247,4.3247,4.3013,4.3013,2831800.0
2009-02-12 14:05:00,5.52,5.53,5.5,5.51,3398900.0,4.3091,4.3169,4.2935,4.3013,3398900.0
2009-02-12 14:10:00,5.5,5.51,5.46,5.47,4706000.0,4.2935,4.3013,4.2622,4.27,4706000.0
2009-02-12 14:15:00,5.46,5.55,5.46,5.5,5476800.0,4.2622,4.3325,4.2622,4.2935,5476800.0
2009-02-12 14:20:00,5.49,5.51,5.47,5.49,2740400.0,4.2857,4.3013,4.27,4.2857,2740400.0
2009-02-12 14:25:00,5.49,5.49,5.47,5.47,2151600.0,4.2857,4.2857,4.27,4.27,2151600.0
2009-02-12 14:30:00,5.47,5.49,5.44,5.44,3675600.0,4.27,4.2857,4.2466,4.2466,3675600.0
2009-02-12 14:35:00,5.44,5.46,5.35,5.39,6876800.0,4.2466,4.2622,4.1764,4.2076,6876800.0
2009-02-12 14:40:00,5.38,5.41,5.37,5.39,3360600.0,4.1998,4.2232,4.192,4.2076,3360600.0
2009-02-12 14:45:00,5.39,5.4,5.35,5.38,3601400.0,4.2076,4.2154,4.1764,4.1998,3601400.0
2009-02-12 14:50:00,5.38,5.4,5.37,5.37,2914100.0,4.1998,4.2154,4.192,4.192,2914100.0
2009-02-12 14:55:00,5.37,5.42,5.37,5.41,4310800.0,4.192,4.231,4.192,4.2232,4310800.0
2009-02-12 15:00:00,5.41,5.42,5.37,5.4,2918300.0,4.2232,4.231,4.192,4.2154,2918300.0
2009-02-12 15:05:00,5.39,5.45,5.39,5.45,3504400.0,4.2076,4.2544,4.2076,4.2544,3504400.0
2009-02-12 15:10:00,5.45,5.56,5.45,5.55,9097800.0,4.2544,4.3403,4.2544,4.3325,9097800.0
2009-02-12 15:15:00,5.55,5.65,5.53,5.65,8368300.0,4.3325,4.4106,4.3169,4.4106,8368300.0
2009-02-12 15:20:00,5.65,5.69,5.59,5.65,7912100.0,4.4106,4.4418,4.3637,4.4106,7912100.0
2009-02-12 15:25:00,5.66,5.74,5.65,5.74,8117300.0,4.4184,4.4808,4.4106,4.4808,8117300.0
2009-02-12 15:30:00,5.74,5.79,5.68,5.73,8132600.0,4.4808,4.5198,4.434,4.473,8132600.0
2009-02-12 15:35:00,5.73,5.78,5.7,5.7,8336000.0,4.473,4.512,4.4496,4.4496,8336000.0
2009-02-12 15:40:00,5.7,5.84,5.68,5.83,9761300.0,4.4496,4.5589,4.434,4.5511,9761300.0
2009-02-12 15:45:00,5.82,5.84,5.74,5.78,7410700.0,4.5433,4.5589,4.4808,4.512,7410700.0
2009-02-12 15:50:00,5.78,5.9,5.55,5.89,10835900.0,4.512,4.6057,4.3325,4.5979,10835900.0
2009-02-12 15:55:00,5.9,5.92,5.74,5.91,14320700.0,4.6057,4.6213,4.4808,4.6135,14320700.0
2009-02-13 09:30:00,5.68,5.85,5.62,5.75,9327500.0,4.434,4.5667,4.3871,4.4886,9327500.0
2009-02-13 09:35:00,5.74,5.76,5.62,5.63,5275500.0,4.4808,4.4964,4.3871,4.3949,5275500.0
2009-02-13 09:40:00,5.62,5.65,5.58,5.6,4175700.0,4.3871,4.4106,4.3559,4.3715,4175700.0
2009-02-13 09:45:00,5.59,5.67,5.58,5.64,4022200.0,4.3637,4.4262,4.3559,4.4027,4022200.0
2009-02-13 09:50:00,5.65,5.66,5.59,5.61,3341700.0,4.4106,4.4184,4.3637,4.3793,3341700.0
2009-02-13 09:55:00,5.6,5.64,5.55,5.64,5601100.0,4.3715,4.4027,4.3325,4.4027,5601100.0
2009-02-13 10:00:00,5.64,5.66,5.61,5.65,3028400.0,4.4027,4.4184,4.3793,4.4106,3028400.0
2009-02-13 10:05:00,5.65,5.72,5.64,5.69,3714100.0,4.4106,4.4652,4.4027,4.4418,3714100.0
2009-02-13 10:10:00,5.69,5.71,5.64,5.7,3447000.0,4.4418,4.4574,4.4027,4.4496,3447000.0
2009-02-13 10:15:00,5.7,5.71,5.63,5.65,2995200.0,4.4496,4.4574,4.3949,4.4106,2995200.0
2009-02-13 10:20:00,5.65,5.72,5.64,5.71,2517300.0,4.4106,4.4652,4.4027,4.4574,2517300.0
2009-02-13 10:25:00,5.72,5.77,5.7,5.77,3343100.0,4.4652,4.5042,4.4496,4.5042,3343100.0
2009-02-13 10:30:00,5.77,5.83,5.76,5.81,3865100.0,4.5042,4.5511,4.4964,4.5355,3865100.0
2009-02-13 10:35:00,5.81,5.87,5.81,5.83,5181800.0,4.5355,4.5823,4.5355,4.5511,5181800.0
2009-02-13 10:40:00,5.83,5.85,5.75,5.76,3531100.0,4.5511,4.5667,4.4886,4.4964,3531100.0
2009-02-13 10:45:00,5.76,5.79,5.71,5.75,4668800.0,4.4964,4.5198,4.4574,4.4886,4668800.0
2009-02-13 10:50:00,5.75,5.79,5.73,5.79,2262000.0,4.4886,4.5198,4.473,4.5198,2262000.0
2009-02-13 10:55:00,5.79,5.84,5.77,5.8,3232300.0,4.5198,4.5589,4.5042,4.5277,3232300.0
2009-02-13 11:00:00,5.79,5.8,5.68,5.72,4200900.0,4.5198,4.5277,4.434,4.4652,4200900.0
2009-02-13 11:05:00,5.72,5.74,5.71,5.71,2627800.0,4.4652,4.4808,4.4574,4.4574,2627800.0
2009-02-13 11:10:00,5.72,5.74,5.65,5.71,3157100.0,4.4652,4.4808,4.4106,4.4574,3157100.0
2009-02-13 11:15:00,5.71,5.72,5.66,5.67,2736100.0,4.4574,4.4652,4.4184,4.4262,2736100.0
2009-02-13 11:20:00,5.67,5.67,5.62,5.66,3075200.0,4.4262,4.4262,4.3871,4.4184,3075200.0
2009-02-13 11:25:00,5.65,5.68,5.63,5.63,1808800.0,4.4106,4.434,4.3949,4.3949,1808800.0
2009-02-13 11:30:00,5.63,5.69,5.62,5.68,2440900.0,4.3949,4.4418,4.3871,4.434,2440900.0
2009-02-13 11:35:00,5.69,5.7,5.66,5.69,2102200.0,4.4418,4.4496,4.4184,4.4418,2102200.0
2009-02-13 11:40:00,5.69,5.7,5.63,5.66,2508700.0,4.4418,4.4496,4.3949,4.4184,2508700.0
2009-02-13 11:45:00,5.66,5.66,5.61,5.64,2579800.0,4.4184,4.4184,4.3793,4.4027,2579800.0
2009-02-13 11:50:00,5.64,5.65,5.6,5.62,2112400.0,4.4027,4.4106,4.3715,4.3871,2112400.0
2009-02-13 11:55:00,5.62,5.64,5.6,5.6,1516100.0,4.3871,4.4027,4.3715,4.3715,1516100.0
2009-02-13 12:00:00,5.6,5.67,5.6,5.65,2351200.0,4.3715,4.4262,4.3715,4.4106,2351200.0
2009-02-13 12:05:00,5.64,5.66,5.62,5.65,1540100.0,4.4027,4.4184,4.3871,4.4106,1540100.0
2009-02-13 12:10:00,5.65,5.67,5.64,5.66,1347600.0,4.4106,4.4262,4.4027,4.4184,1347600.0
2009-02-13 12:15:00,5.67,5.67,5.62,5.65,1535000.0,4.4262,4.4262,4.3871,4.4106,1535000.0
2009-02-13 12:20:00,5.66,5.68,5.63,5.68,1789700.0,4.4184,4.434,4.3949,4.434,1789700.0
2009-02-13 12:25:00,5.68,5.7,5.65,5.69,2055500.0,4.434,4.4496,4.4106,4.4418,2055500.0
2009-02-13 12:30:00,5.7,5.73,5.68,5.69,2931000.0,4.4496,4.473,4.434,4.4418,2931000.0
2009-02-13 12:35:00,5.69,5.72,5.68,5.69,1481800.0,4.4418,4.4652,4.434,4.4418,1481800.0
2009-02-13 12:40:00,5.7,5.7,5.66,5.67,955000.0,4.4496,4.4496,4.4184,4.4262,955000.0
2009-02-13 12:45:00,5.67,5.69,5.67,5.69,1219500.0,4.4262,4.4418,4.4262,4.4418,1219500.0
2009-02-13 12:50:00,5.69,5.71,5.66,5.67,2140600.0,4.4418,4.4574,4.4184,4.4262,2140600.0
2009-02-13 12:55:00,5.67,5.67,5.64,5.66,1600300.0,4.4262,4.4262,4.4027,4.4184,1600300.0
2009-02-13 13:00:00,5.66,5.68,5.64,5.67,1091500.0,4.4184,4.434,4.4027,4.4262,1091500.0
2009-02-13 13:05:00,5.66,5.72,5.66,5.71,1339100.0,4.4184,4.4652,4.4184,4.4574,1339100.0
2009-02-13 13:10:00,5.72,5.72,5.68,5.68,1080100.0,4.4652,4.4652,4.434,4.434,1080100.0
2009-02-13 13:15:00,5.69,5.72,5.68,5.71,2038600.0,4.4418,4.4652,4.434,4.4574,2038600.0
2009-02-13 13:20:00,5.71,5.74,5.68,5.69,2389200.0,4.4574,4.4808,4.434,4.4418,2389200.0
2009-02-13 13:25:00,5.69,5.73,5.68,5.71,2440200.0,4.4418,4.473,4.434,4.4574,2440200.0
2009-02-13 13:30:00,5.71,5.72,5.69,5.7,1864000.0,4.4574,4.4652,4.4418,4.4496,1864000.0
2009-02-13 13:35:00,5.69,5.72,5.67,5.7,2601100.0,4.4418,4.4652,4.4262,4.4496,2601100.0
2009-02-13 13:40:00,5.7,5.72,5.66,5.71,2149200.0,4.4496,4.4652,4.4184,4.4574,2149200.0
2009-02-13 13:45:00,5.72,5.81,5.71,5.8,4931000.0,4.4652,4.5355,4.4574,4.5277,4931000.0
2009-02-13 13:50:00,5.79,5.85,5.77,5.81,6076800.0,4.5198,4.5667,4.5042,4.5355,6076800.0
2009-02-13 13:55:00,5.82,5.83,5.77,5.79,3167600.0,4.5433,4.5511,4.5042,4.5198,3167600.0
2009-02-13 14:00:00,5.8,5.83,5.78,5.78,2666900.0,4.5277,4.5511,4.512,4.512,2666900.0
2009-02-13 14:05:00,5.78,5.8,5.72,5.79,4281200.0,4.512,4.5277,4.4652,4.5198,4281200.0
2009-02-13 14:10:00,5.79,5.82,5.76,5.8,2441000.0,4.5198,4.5433,4.4964,4.5277,2441000.0
2009-02-13 14:15:00,5.8,5.81,5.75,5.79,2738900.0,4.5277,4.5355,4.4886,4.5198,2738900.0
2009-02-13 14:20:00,5.79,5.81,5.77,5.79,2426600.0,4.5198,4.5355,4.5042,4.5198,2426600.0
2009-02-13 14:25:00,5.8,5.8,5.73,5.74,2944700.0,4.5277,4.5277,4.473,4.4808,2944700.0
2009-02-13 14:30:00,5.74,5.75,5.7,5.74,2715400.0,4.4808,4.4886,4.4496,4.4808,2715400.0
2009-02-13 14:35:00,5.74,5.75,5.72,5.74,1519900.0,4.4808,4.4886,4.4652,4.4808,1519900.0
2009-02-13 14:40:00,5.75,5.75,5.71,5.72,2528100.0,4.4886,4.4886,4.4574,4.4652,2528100.0
2009-02-13 14:45:00,5.72,5.76,5.68,5.7,3997400.0,4.4652,4.4964,4.434,4.4496,3997400.0
2009-02-13 14:50:00,5.7,5.72,5.65,5.7,4439700.0,4.4496,4.4652,4.4106,4.4496,4439700.0
2009-02-13 14:55:00,5.7,5.72,5.67,5.67,2053700.0,4.4496,4.4652,4.4262,4.4262,2053700.0
2009-02-13 15:00:00,5.67,5.71,5.66,5.7,1864000.0,4.4262,4.4574,4.4184,4.4496,1864000.0
2009-02-13 15:05:00,5.7,5.71,5.65,5.67,3134900.0,4.4496,4.4574,4.4106,4.4262,3134900.0
2009-02-13 15:10:00,5.67,5.67,5.63,5.65,3693000.0,4.4262,4.4262,4.3949,4.4106,3693000.0
2009-02-13 15:15:00,5.65,5.68,5.64,5.66,1716600.0,4.4106,4.434,4.4027,4.4184,1716600.0
2009-02-13 15:20:00,5.66,5.69,5.65,5.68,2519600.0,4.4184,4.4418,4.4106,4.434,2519600.0
2009-02-13 15:25:00,5.68,5.7,5.67,5.68,1921800.0,4.434,4.4496,4.4262,4.434,1921800.0
2009-02-13 15:30:00,5.69,5.73,5.68,5.7,3527000.0,4.4418,4.473,4.434,4.4496,3527000.0
2009-02-13 15:35:00,5.69,5.71,5.67,5.69,2260000.0,4.4418,4.4574,4.4262,4.4418,2260000.0
2009-02-13 15:40:00,5.68,5.71,5.65,5.7,3259200.0,4.434,4.4574,4.4106,4.4496,3259200.0
2009-02-13 15:45:00,5.69,5.7,5.65,5.68,2920100.0,4.4418,4.4496,4.4106,4.434,2920100.0
2009-02-13 15:50:00,5.67,5.68,5.65,5.66,2477600.0,4.4262,4.434,4.4106,4.4184,2477600.0
2009-02-13 15:55:00,5.66,5.67,5.58,5.59,9277500.0,4.4184,4.4262,4.3559,4.3637,9277500.0
2009-02-17 09:30:00,5.08,5.14,5.02,5.04,13489400.0,3.9656,4.0124,3.9188,3.9344,13489400.0
2009-02-17 09:35:00,5.04,5.1,5.01,5.01,6737200.0,3.9344,3.9812,3.911,3.911,6737200.0
2009-02-17 09:40:00,5.01,5.04,4.94,5.0,12909700.0,3.911,3.9344,3.8563,3.9031,12909700.0
2009-02-17 09:45:00,5.0,5.03,4.93,4.94,5869600.0,3.9031,3.9266,3.8485,3.8563,5869600.0
2009-02-17 09:50:00,4.94,4.99,4.87,4.99,8403500.0,3.8563,3.8953,3.8017,3.8953,8403500.0
2009-02-17 09:55:00,4.98,5.03,4.96,4.98,6185500.0,3.8875,3.9266,3.8719,3.8875,6185500.0
2009-02-17 10:00:00,4.98,4.99,4.95,4.97,4030300.0,3.8875,3.8953,3.8641,3.8797,4030300.0
2009-02-17 10:05:00,4.97,5.01,4.95,4.99,4100100.0,3.8797,3.911,3.8641,3.8953,4100100.0
2009-02-17 10:10:00,4.98,5.0,4.95,4.99,3982000.0,3.8875,3.9031,3.8641,3.8953,3982000.0
2009-02-17 10:15:00,4.98,5.0,4.96,4.97,2454200.0,3.8875,3.9031,3.8719,3.8797,2454200.0
2009-02-17 10:20:00,4.98,5.0,4.96,4.99,3200800.0,3.8875,3.9031,3.8719,3.8953,3200800.0
2009-02-17 10:25:00,4.98,5.01,4.96,5.01,2783300.0,3.8875,3.911,3.8719,3.911,2783300.0
2009-02-17 10:30:00,5.01,5.06,5.0,5.03,4621700.0,3.911,3.95,3.9031,3.9266,4621700.0
2009-02-17 10:35:00,5.03,5.05,5.0,5.01,4063600.0,3.9266,3.9422,3.9031,3.911,4063600.0
2009-02-17 10:40:00,5.01,5.07,5.01,5.07,2719300.0,3.911,3.9578,3.911,3.9578,2719300.0
2009-02-17 10:45:00,5.07,5.14,5.04,5.12,5382500.0,3.9578,4.0124,3.9344,3.9968,5382500.0
2009-02-17 10:50:00,5.12,5.17,5.1,5.14,5464100.0,3.9968,4.0359,3.9812,4.0124,5464100.0
2009-02-17 10:55:00,5.15,5.2,5.12,5.15,4700200.0,4.0202,4.0593,3.9968,4.0202,4700200.0
2009-02-17 11:00:00,5.16,5.16,5.12,5.15,3645500.0,4.028,4.028,3.9968,4.0202,3645500.0
2009-02-17 11:05:00,5.15,5.16,5.07,5.09,3395000.0,4.0202,4.028,3.9578,3.9734,3395000.0
2009-02-17 11:10:00,5.09,5.11,5.06,5.08,3346100.0,3.9734,3.989,3.95,3.9656,3346100.0
2009-02-17 11:15:00,5.08,5.1,5.06,5.07,1565100.0,3.9656,3.9812,3.95,3.9578,1565100.0
2009-02-17 11:20:00,5.07,5.1,5.05,5.09,1536700.0,3.9578,3.9812,3.9422,3.9734,1536700.0
2009-02-17 11:25:00,5.09,5.11,5.05,5.06,2422400.0,3.9734,3.989,3.9422,3.95,2422400.0
2009-02-17 11:30:00,5.06,5.08,5.03,5.03,2702000.0,3.95,3.9656,3.9266,3.9266,2702000.0
2009-02-17 11:35:00,5.03,5.04,5.01,5.02,2320100.0,3.9266,3.9344,3.911,3.9188,2320100.0
2009-02-17 11:40:00,5.01,5.07,5.01,5.07,2084900.0,3.911,3.9578,3.911,3.9578,2084900.0
2009-02-17 11:45:00,5.07,5.07,5.02,5.04,1507900.0,3.9578,3.9578,3.9188,3.9344,1507900.0
2009-02-17 11:50:00,5.04,5.04,4.98,4.99,4924600.0,3.9344,3.9344,3.8875,3.8953,4924600.0
2009-02-17 11:55:00,5.0,5.0,4.96,4.98,3985100.0,3.9031,3.9031,3.8719,3.8875,3985100.0
2009-02-17 12:00:00,4.98,5.02,4.97,5.01,4040700.0,3.8875,3.9188,3.8797,3.911,4040700.0
2009-02-17 12:05:00,5.02,5.02,4.99,5.01,2040600.0,3.9188,3.9188,3.8953,3.911,2040600.0
2009-02-17 12:10:00,5.01,5.02,4.99,5.02,1470500.0,3.911,3.9188,3.8953,3.9188,1470500.0
2009-02-17 12:15:00,5.02,5.05,5.0,5.02,2324700.0,3.9188,3.9422,3.9031,3.9188,2324700.0
2009-02-17 12:20:00,5.03,5.03,4.98,4.99,3322800.0,3.9266,3.9266,3.8875,3.8953,3322800.0
2009-02-17 12:25:00,4.99,5.01,4.98,4.99,2073400.0,3.8953,3.911,3.8875,3.8953,2073400.0
2009-02-17 12:30:00,4.99,5.01,4.99,4.99,1404000.0,3.8953,3.911,3.8953,3.8953,1404000.0
2009-02-17 12:35:00,5.0,5.0,4.99,4.99,760400.0,3.9031,3.9031,3.8953,3.8953,760400.0
2009-02-17 12:40:00,5.0,5.07,4.99,5.06,2473500.0,3.9031,3.9578,3.8953,3.95,2473500.0
2009-02-17 12:45:00,5.06,5.09,5.05,5.06,2594700.0,3.95,3.9734,3.9422,3.95,2594700.0
2009-02-17 12:50:00,5.05,5.06,5.04,5.05,1326600.0,3.9422,3.95,3.9344,3.9422,1326600.0
2009-02-17 12:55:00,5.05,5.06,5.04,5.06,915000.0,3.9422,3.95,3.9344,3.95,915000.0
2009-02-17 13:00:00,5.06,5.06,5.02,5.03,996300.0,3.95,3.95,3.9188,3.9266,996300.0
2009-02-17 13:05:00,5.03,5.03,4.99,5.0,2331300.0,3.9266,3.9266,3.8953,3.9031,2331300.0
2009-02-17 13:10:00,5.01,5.02,4.99,5.01,1520600.0,3.911,3.9188,3.8953,3.911,1520600.0
2009-02-17 13:15:00,5.01,5.02,5.0,5.01,885200.0,3.911,3.9188,3.9031,3.911,885200.0
2009-02-17 13:20:00,5.0,5.01,4.97,4.99,2682400.0,3.9031,3.911,3.8797,3.8953,2682400.0
2009-02-17 13:25:00,4.98,4.99,4.97,4.99,2128400.0,3.8875,3.8953,3.8797,3.8953,2128400.0
2009-02-17 13:30:00,4.99,5.03,4.98,5.03,2074100.0,3.8953,3.9266,3.8875,3.9266,2074100.0
2009-02-17 13:35:00,5.03,5.04,5.01,5.02,1836600.0,3.9266,3.9344,3.911,3.9188,1836600.0
2009-02-17 13:40:00,5.02,5.09,5.02,5.07,3102200.0,3.9188,3.9734,3.9188,3.9578,3102200.0
2009-02-17 13:45:00,5.07,5.08,5.03,5.06,2539500.0,3.9578,3.9656,3.9266,3.95,2539500.0
2009-02-17 13:50:00,5.06,5.07,5.02,5.04,993600.0,3.95,3.9578,3.9188,3.9344,993600.0
2009-02-17 13:55:00,5.04,5.04,5.01,5.02,2209100.0,3.9344,3.9344,3.911,3.9188,2209100.0
2009-02-17 14:00:00,5.02,5.03,5.0,5.03,1523800.0,3.9188,3.9266,3.9031,3.9266,1523800.0
2009-02-17 14:05:00,5.03,5.06,4.88,5.06,1925600.0,3.9266,3.95,3.8095,3.95,1925600.0
2009-02-17 14:10:00,5.05,5.07,5.04,5.04,1691200.0,3.9422,3.9578,3.9344,3.9344,1691200.0
2009-02-17 14:15:00,5.04,5.08,5.04,5.07,1306400.0,3.9344,3.9656,3.9344,3.9578,1306400.0
2009-02-17 14:20:00,5.06,5.08,5.04,5.04,1852800.0,3.95,3.9656,3.9344,3.9344,1852800.0
2009-02-17 14:25:00,5.05,5.06,5.02,5.02,1501300.0,3.9422,3.95,3.9188,3.9188,1501300.0
2009-02-17 14:30:00,5.02,5.07,5.02,5.05,1564400.0,3.9188,3.9578,3.9188,3.9422,1564400.0
2009-02-17 14:35:00,5.05,5.08,5.05,5.06,2522100.0,3.9422,3.9656,3.9422,3.95,2522100.0
2009-02-17 14:40:00,5.05,5.08,5.04,5.08,1336300.0,3.9422,3.9656,3.9344,3.9656,1336300.0
2009-02-17 14:45:00,5.07,5.08,5.04,5.04,1494800.0,3.9578,3.9656,3.9344,3.9344,1494800.0
2009-02-17 14:50:00,5.04,5.07,5.04,5.04,1151300.0,3.9344,3.9578,3.9344,3.9344,1151300.0
2009-02-17 14:55:00,5.04,5.06,5.02,5.03,2000900.0,3.9344,3.95,3.9188,3.9266,2000900.0
2009-02-17 15:00:00,5.04,5.04,5.0,5.02,3167300.0,3.9344,3.9344,3.9031,3.9188,3167300.0
2009-02-17 15:05:00,5.02,5.05,5.0,5.02,3400600.0,3.9188,3.9422,3.9031,3.9188,3400600.0
2009-02-17 15:10:00,5.03,5.04,5.01,5.02,1949600.0,3.9266,3.9344,3.911,3.9188,1949600.0
2009-02-17 15:15:00,5.03,5.05,5.0,5.02,2245400.0,3.9266,3.9422,3.9031,3.9188,2245400.0
2009-02-17 15:20:00,5.02,5.02,4.98,5.01,4106500.0,3.9188,3.9188,3.8875,3.911,4106500.0
2009-02-17 15:25:00,5.01,5.03,4.95,4.96,4700000.0,3.911,3.9266,3.8641,3.8719,4700000.0
2009-02-17 15:30:00,4.96,5.08,4.96,5.07,6901700.0,3.8719,3.9656,3.8719,3.9578,6901700.0
2009-02-17 15:35:00,5.07,5.09,5.03,5.08,5588800.0,3.9578,3.9734,3.9266,3.9656,5588800.0
2009-02-17 15:40:00,5.07,5.08,5.0,5.03,4299500.0,3.9578,3.9656,3.9031,3.9266,4299500.0
2009-02-17 15:45:00,5.02,5.05,4.97,4.99,4655400.0,3.9188,3.9422,3.8797,3.8953,4655400.0
2009-02-17 15:50:00,4.98,5.03,4.97,4.98,4975900.0,3.8875,3.9266,3.8797,3.8875,4975900.0
2009-02-17 15:55:00,4.98,5.0,4.94,4.97,10962300.0,3.8875,3.9031,3.8563,3.8797,10962300.0
2009-02-18 09:30:00,5.15,5.21,5.04,5.04,6661200.0,4.0202,4.0671,3.9344,3.9344,6661200.0
2009-02-18 09:35:00,5.04,5.11,4.98,4.98,7417600.0,3.9344,3.989,3.8875,3.8875,7417600.0
2009-02-18 09:40:00,4.98,5.03,4.96,5.03,6330400.0,3.8875,3.9266,3.8719,3.9266,6330400.0
2009-02-18 09:45:00,5.03,5.06,5.0,5.0,4538900.0,3.9266,3.95,3.9031,3.9031,4538900.0
2009-02-18 09:50:00,5.01,5.02,4.98,4.98,3768100.0,3.911,3.9188,3.8875,3.8875,3768100.0
2009-02-18 09:55:00,4.99,5.0,4.81,4.82,7819800.0,3.8953,3.9031,3.7548,3.7626,7819800.0
2009-02-18 10:00:00,4.83,4.89,4.81,4.83,6800000.0,3.7704,3.8173,3.7548,3.7704,6800000.0
2009-02-18 10:05:00,4.82,4.84,4.63,4.66,9538000.0,3.7626,3.7782,3.6143,3.6377,9538000.0
2009-02-18 10:10:00,4.67,4.67,4.51,4.52,13819600.0,3.6455,3.6455,3.5206,3.5284,13819600.0
2009-02-18 10:15:00,4.53,4.61,4.52,4.58,7115800.0,3.5363,3.5987,3.5284,3.5753,7115800.0
2009-02-18 10:20:00,4.57,4.68,4.57,4.67,5454100.0,3.5675,3.6533,3.5675,3.6455,5454100.0
2009-02-18 10:25:00,4.68,4.75,4.64,4.7,5283200.0,3.6533,3.708,3.6221,3.669,5283200.0
2009-02-18 10:30:00,4.7,4.72,4.65,4.69,6030300.0,3.669,3.6846,3.6299,3.6612,6030300.0
2009-02-18 10:35:00,4.69,4.7,4.64,4.67,4052700.0,3.6612,3.669,3.6221,3.6455,4052700.0
2009-02-18 10:40:00,4.66,4.69,4.6,4.6,4517900.0,3.6377,3.6612,3.5909,3.5909,4517900.0
2009-02-18 10:45:00,4.6,4.63,4.55,4.56,6152400.0,3.5909,3.6143,3.5519,3.5597,6152400.0
2009-02-18 10:50:00,4.57,4.58,4.53,4.53,4382200.0,3.5675,3.5753,3.5363,3.5363,4382200.0
2009-02-18 10:55:00,4.54,4.55,4.52,4.54,5203000.0,3.5441,3.5519,3.5284,3.5441,5203000.0
2009-02-18 11:00:00,4.54,4.54,4.51,4.51,3230000.0,3.5441,3.5441,3.5206,3.5206,3230000.0
2009-02-18 11:05:00,4.51,4.56,4.51,4.56,2869400.0,3.5206,3.5597,3.5206,3.5597,2869400.0
2009-02-18 11:10:00,4.56,4.62,4.54,4.61,4843300.0,3.5597,3.6065,3.5441,3.5987,4843300.0
2009-02-18 11:15:00,4.61,4.68,4.61,4.65,3869100.0,3.5987,3.6533,3.5987,3.6299,3869100.0
2009-02-18 11:20:00,4.65,4.74,4.62,4.74,3968300.0,3.6299,3.7002,3.6065,3.7002,3968300.0
2009-02-18 11:25:00,4.74,4.74,4.7,4.71,3811300.0,3.7002,3.7002,3.669,3.6768,3811300.0
2009-02-18 11:30:00,4.71,4.72,4.66,4.68,2432700.0,3.6768,3.6846,3.6377,3.6533,2432700.0
2009-02-18 11:35:00,4.68,4.71,4.67,4.7,2380900.0,3.6533,3.6768,3.6455,3.669,2380900.0
2009-02-18 11:40:00,4.71,4.79,4.67,4.77,4804400.0,3.6768,3.7392,3.6455,3.7236,4804400.0
2009-02-18 11:45:00,4.76,4.78,4.72,4.73,4401300.0,3.7158,3.7314,3.6846,3.6924,4401300.0
2009-02-18 11:50:00,4.72,4.76,4.72,4.76,3224900.0,3.6846,3.7158,3.6846,3.7158,3224900.0
2009-02-18 11:55:00,4.76,4.83,4.75,4.8,3676300.0,3.7158,3.7704,3.708,3.747,3676300.0
2009-02-18 12:00:00,4.79,4.84,4.75,4.84,4291000.0,3.7392,3.7782,3.708,3.7782,4291000.0
2009-02-18 12:05:00,4.84,4.86,4.81,4.85,3956300.0,3.7782,3.7939,3.7548,3.7861,3956300.0
2009-02-18 12:10:00,4.85,4.87,4.82,4.86,4821100.0,3.7861,3.8017,3.7626,3.7939,4821100.0
2009-02-18 12:15:00,4.84,4.88,4.82,4.82,3205100.0,3.7782,3.8095,3.7626,3.7626,3205100.0
2009-02-18 12:20:00,4.83,4.84,4.79,4.8,3345900.0,3.7704,3.7782,3.7392,3.747,3345900.0
2009-02-18 12:25:00,4.8,4.82,4.72,4.73,4179400.0,3.747,3.7626,3.6846,3.6924,4179400.0
2009-02-18 12:30:00,4.74,4.79,4.72,4.73,4080900.0,3.7002,3.7392,3.6846,3.6924,4080900.0
2009-02-18 12:35:00,4.72,4.79,4.71,4.72,2691300.0,3.6846,3.7392,3.6768,3.6846,2691300.0
2009-02-18 12:40:00,4.72,4.76,4.71,4.74,2571200.0,3.6846,3.7158,3.6768,3.7002,2571200.0
2009-02-18 12:45:00,4.74,4.76,4.65,4.65,3798000.0,3.7002,3.7158,3.6299,3.6299,3798000.0
2009-02-18 12:50:00,4.65,4.68,4.61,4.66,4550900.0,3.6299,3.6533,3.5987,3.6377,4550900.0
2009-02-18 12:55:00,4.66,4.69,4.65,4.68,2769400.0,3.6377,3.6612,3.6299,3.6533,2769400.0
2009-02-18 13:00:00,4.69,4.7,4.61,4.63,2894900.0,3.6612,3.669,3.5987,3.6143,2894900.0
2009-02-18 13:05:00,4.63,4.65,4.6,4.63,2649200.0,3.6143,3.6299,3.5909,3.6143,2649200.0
2009-02-18 13:10:00,4.63,4.66,4.61,4.66,1828500.0,3.6143,3.6377,3.5987,3.6377,1828500.0
2009-02-18 13:15:00,4.66,4.67,4.58,4.58,2978100.0,3.6377,3.6455,3.5753,3.5753,2978100.0
2009-02-18 13:20:00,4.58,4.6,4.57,4.58,2636300.0,3.5753,3.5909,3.5675,3.5753,2636300.0
2009-02-18 13:25:00,4.58,4.65,4.57,4.64,1878800.0,3.5753,3.6299,3.5675,3.6221,1878800.0
2009-02-18 13:30:00,4.64,4.66,4.61,4.64,1444300.0,3.6221,3.6377,3.5987,3.6221,1444300.0
2009-02-18 13:35:00,4.65,4.65,4.61,4.61,1769600.0,3.6299,3.6299,3.5987,3.5987,1769600.0
2009-02-18 13:40:00,4.61,4.62,4.6,4.61,1333200.0,3.5987,3.6065,3.5909,3.5987,1333200.0
2009-02-18 13:45:00,4.61,4.65,4.6,4.63,2213400.0,3.5987,3.6299,3.5909,3.6143,2213400.0
2009-02-18 13:50:00,4.64,4.64,4.61,4.63,1482000.0,3.6221,3.6221,3.5987,3.6143,1482000.0
2009-02-18 13:55:00,4.63,4.68,4.62,4.68,1596900.0,3.6143,3.6533,3.6065,3.6533,1596900.0
2009-02-18 14:00:00,4.68,4.68,4.61,4.63,3049300.0,3.6533,3.6533,3.5987,3.6143,3049300.0
2009-02-18 14:05:00,4.63,4.66,4.63,4.66,2645100.0,3.6143,3.6377,3.6143,3.6377,2645100.0
2009-02-18 14:10:00,4.66,4.68,4.61,4.63,3295700.0,3.6377,3.6533,3.5987,3.6143,3295700.0
2009-02-18 14:15:00,4.63,4.64,4.59,4.62,4095300.0,3.6143,3.6221,3.5831,3.6065,4095300.0
2009-02-18 14:20:00,4.62,4.63,4.58,4.62,2338900.0,3.6065,3.6143,3.5753,3.6065,2338900.0
2009-02-18 14:25:00,4.62,4.64,4.59,4.61,3299000.0,3.6065,3.6221,3.5831,3.5987,3299000.0
2009-02-18 14:30:00,4.62,4.63,4.6,4.62,1964300.0,3.6065,3.6143,3.5909,3.6065,1964300.0
2009-02-18 14:35:00,4.62,4.62,4.55,4.57,2786500.0,3.6065,3.6065,3.5519,3.5675,2786500.0
2009-02-18 14:40:00,4.57,4.59,4.55,4.57,2494000.0,3.5675,3.5831,3.5519,3.5675,2494000.0
2009-02-18 14:45:00,4.56,4.59,4.55,4.58,2497800.0,3.5597,3.5831,3.5519,3.5753,2497800.0
2009-02-18 14:50:00,4.58,4.58,4.56,4.57,1488500.0,3.5753,3.5753,3.5597,3.5675,1488500.0
2009-02-18 14:55:00,4.57,4.65,4.55,4.63,5018300.0,3.5675,3.6299,3.5519,3.6143,5018300.0
2009-02-18 15:00:00,4.64,4.67,4.61,4.66,4997600.0,3.6221,3.6455,3.5987,3.6377,4997600.0
2009-02-18 15:05:00,4.66,4.68,4.62,4.63,4187900.0,3.6377,3.6533,3.6065,3.6143,4187900.0
2009-02-18 15:10:00,4.63,4.68,4.63,4.67,4417500.0,3.6143,3.6533,3.6143,3.6455,4417500.0
2009-02-18 15:15:00,4.66,4.68,4.62,4.65,3559200.0,3.6377,3.6533,3.6065,3.6299,3559200.0
2009-02-18 15:20:00,4.65,4.68,4.62,4.64,3923100.0,3.6299,3.6533,3.6065,3.6221,3923100.0
2009-02-18 15:25:00,4.65,4.66,4.61,4.61,2670300.0,3.6299,3.6377,3.5987,3.5987,2670300.0
2009-02-18 15:30:00,4.61,4.63,4.57,4.59,4374300.0,3.5987,3.6143,3.5675,3.5831,4374300.0
2009-02-18 15:35:00,4.59,4.59,4.56,4.57,2803600.0,3.5831,3.5831,3.5597,3.5675,2803600.0
2009-02-18 15:40:00,4.57,4.61,4.56,4.58,3939300.0,3.5675,3.5987,3.5597,3.5753,3939300.0
2009-02-18 15:45:00,4.59,4.6,4.56,4.56,2164100.0,3.5831,3.5909,3.5597,3.5597,2164100.0
2009-02-18 15:50:00,4.57,4.6,4.56,4.58,4205500.0,3.5675,3.5909,3.5597,3.5753,4205500.0
2009-02-18 15:55:00,4.59,4.61,4.56,4.57,8230300.0,3.5831,3.5987,3.5597,3.5675,8230300.0
2009-02-19 09:30:00,4.06,4.68,4.06,4.53,7600800.0,3.1694,3.6533,3.1694,3.5363,7600800.0
2009-02-19 09:35:00,4.53,4.54,4.35,4.35,11828200.0,3.5363,3.5441,3.3957,3.3957,11828200.0
2009-02-19 09:40:00,4.35,4.45,4.32,4.32,7925800.0,3.3957,3.4738,3.3723,3.3723,7925800.0
2009-02-19 09:45:00,4.32,4.36,4.13,4.14,12674200.0,3.3723,3.4035,3.224,3.2318,12674200.0
2009-02-19 09:50:00,4.14,4.24,4.12,4.22,8474300.0,3.2318,3.3099,3.2162,3.2943,8474300.0
2009-02-19 09:55:00,4.23,4.35,4.22,4.35,6847300.0,3.3021,3.3957,3.2943,3.3957,6847300.0
2009-02-19 10:00:00,4.34,4.34,4.25,4.32,5819400.0,3.3879,3.3879,3.3177,3.3723,5819400.0
2009-02-19 10:05:00,4.31,4.32,4.25,4.26,3803700.0,3.3645,3.3723,3.3177,3.3255,3803700.0
2009-02-19 10:10:00,4.25,4.28,4.23,4.26,4437200.0,3.3177,3.3411,3.3021,3.3255,4437200.0
2009-02-19 10:15:00,4.26,4.3,4.21,4.21,4352700.0,3.3255,3.3567,3.2864,3.2864,4352700.0
2009-02-19 10:20:00,4.22,4.24,4.15,4.17,5399600.0,3.2943,3.3099,3.2396,3.2552,5399600.0
2009-02-19 10:25:00,4.17,4.18,4.13,4.14,5284500.0,3.2552,3.263,3.224,3.2318,5284500.0
2009-02-19 10:30:00,4.14,4.15,4.06,4.09,9052300.0,3.2318,3.2396,3.1694,3.1928,9052300.0
2009-02-19 10:35:00,4.08,4.18,4.08,4.16,4444900.0,3.185,3.263,3.185,3.2474,4444900.0
2009-02-19 10:40:00,4.17,4.19,4.14,4.16,4393600.0,3.2552,3.2708,3.2318,3.2474,4393600.0
2009-02-19 10:45:00,4.16,4.18,4.14,4.15,2548700.0,3.2474,3.263,3.2318,3.2396,2548700.0
2009-02-19 10:50:00,4.15,4.16,4.08,4.08,4112300.0,3.2396,3.2474,3.185,3.185,4112300.0
2009-02-19 10:55:00,4.09,4.1,4.06,4.06,4606200.0,3.1928,3.2006,3.1694,3.1694,4606200.0
2009-02-19 11:00:00,4.06,4.15,4.06,4.15,4403100.0,3.1694,3.2396,3.1694,3.2396,4403100.0
2009-02-19 11:05:00,4.15,4.21,4.14,4.16,4675800.0,3.2396,3.2864,3.2318,3.2474,4675800.0
2009-02-19 11:10:00,4.15,4.16,4.1,4.15,4776600.0,3.2396,3.2474,3.2006,3.2396,4776600.0
2009-02-19 11:15:00,4.16,4.16,4.12,4.13,4813300.0,3.2474,3.2474,3.2162,3.224,4813300.0
2009-02-19 11:20:00,4.13,4.14,4.08,4.09,4930300.0,3.224,3.2318,3.185,3.1928,4930300.0
2009-02-19 11:25:00,4.09,4.12,4.09,4.11,1974600.0,3.1928,3.2162,3.1928,3.2084,1974600.0
2009-02-19 11:30:00,4.11,4.12,4.05,4.05,3794400.0,3.2084,3.2162,3.1615,3.1615,3794400.0
2009-02-19 11:35:00,4.05,4.06,4.01,4.02,7444400.0,3.1615,3.1694,3.1303,3.1381,7444400.0
2009-02-19 11:40:00,4.03,4.03,4.0,4.01,8528000.0,3.1459,3.1459,3.1225,3.1303,8528000.0
2009-02-19 11:45:00,4.02,4.02,3.92,3.97,13596000.0,3.1381,3.1381,3.0601,3.0991,13596000.0
2009-02-19 11:50:00,3.97,4.0,3.95,3.98,5462600.0,3.0991,3.1225,3.0835,3.1069,5462600.0
2009-02-19 11:55:00,3.98,3.99,3.93,3.95,5600200.0,3.1069,3.1147,3.0679,3.0835,5600200.0
2009-02-19 12:00:00,3.94,3.96,3.92,3.94,3782800.0,3.0757,3.0913,3.0601,3.0757,3782800.0
2009-02-19 12:05:00,3.93,4.01,3.92,4.0,4669400.0,3.0679,3.1303,3.0601,3.1225,4669400.0
2009-02-19 12:10:00,3.99,4.01,3.95,3.96,3698400.0,3.1147,3.1303,3.0835,3.0913,3698400.0
2009-02-19 12:15:00,3.96,3.98,3.93,3.98,4185800.0,3.0913,3.1069,3.0679,3.1069,4185800.0
2009-02-19 12:20:00,3.98,4.06,3.97,4.05,6276500.0,3.1069,3.1694,3.0991,3.1615,6276500.0
2009-02-19 12:25:00,4.06,4.06,4.01,4.04,3824600.0,3.1694,3.1694,3.1303,3.1537,3824600.0
2009-02-19 12:30:00,4.05,4.05,4.01,4.02,1647300.0,3.1615,3.1615,3.1303,3.1381,1647300.0
2009-02-19 12:35:00,4.02,4.08,4.01,4.08,3315900.0,3.1381,3.185,3.1303,3.185,3315900.0
2009-02-19 12:40:00,4.08,4.1,4.06,4.07,3315800.0,3.185,3.2006,3.1694,3.1772,3315800.0
2009-02-19 12:45:00,4.08,4.12,4.07,4.09,4560200.0,3.185,3.2162,3.1772,3.1928,4560200.0
2009-02-19 12:50:00,4.09,4.14,4.07,4.1,2905200.0,3.1928,3.2318,3.1772,3.2006,2905200.0
2009-02-19 12:55:00,4.1,4.13,4.1,4.1,2428200.0,3.2006,3.224,3.2006,3.2006,2428200.0
2009-02-19 13:00:00,4.1,4.11,4.04,4.06,3244000.0,3.2006,3.2084,3.1537,3.1694,3244000.0
2009-02-19 13:05:00,4.06,4.1,4.04,4.1,2837300.0,3.1694,3.2006,3.1537,3.2006,2837300.0
2009-02-19 13:10:00,4.1,4.14,4.09,4.12,3080600.0,3.2006,3.2318,3.1928,3.2162,3080600.0
2009-02-19 13:15:00,4.11,4.16,4.11,4.14,2358700.0,3.2084,3.2474,3.2084,3.2318,2358700.0
2009-02-19 13:20:00,4.14,4.17,4.13,4.16,3028200.0,3.2318,3.2552,3.224,3.2474,3028200.0
2009-02-19 13:25:00,4.16,4.18,4.14,4.17,2800200.0,3.2474,3.263,3.2318,3.2552,2800200.0
2009-02-19 13:30:00,4.18,4.18,4.13,4.14,2179800.0,3.263,3.263,3.224,3.2318,2179800.0
2009-02-19 13:35:00,4.14,4.16,4.12,4.16,3215800.0,3.2318,3.2474,3.2162,3.2474,3215800.0
2009-02-19 13:40:00,4.15,4.16,4.12,4.13,2455400.0,3.2396,3.2474,3.2162,3.224,2455400.0
2009-02-19 13:45:00,4.13,4.16,4.12,4.15,2133000.0,3.224,3.2474,3.2162,3.2396,2133000.0
2009-02-19 13:50:00,4.14,4.15,4.12,4.12,1429400.0,3.2318,3.2396,3.2162,3.2162,1429400.0
2009-02-19 13:55:00,4.12,4.15,4.09,4.15,4521600.0,3.2162,3.2396,3.1928,3.2396,4521600.0
2009-02-19 14:00:00,4.15,4.18,4.13,4.16,5167800.0,3.2396,3.263,3.224,3.2474,5167800.0
2009-02-19 14:05:00,4.17,4.37,4.16,4.33,10533300.0,3.2552,3.4114,3.2474,3.3801,10533300.0
2009-02-19 14:10:00,4.33,4.34,4.19,4.2,5607800.0,3.3801,3.3879,3.2708,3.2786,5607800.0
2009-02-19 14:15:00,4.2,4.22,4.12,4.15,3667300.0,3.2786,3.2943,3.2162,3.2396,3667300.0
2009-02-19 14:20:00,4.16,4.2,4.11,4.11,3498600.0,3.2474,3.2786,3.2084,3.2084,3498600.0
2009-02-19 14:25:00,4.11,4.13,4.07,4.12,6313200.0,3.2084,3.224,3.1772,3.2162,6313200.0
2009-02-19 14:30:00,4.12,4.13,4.06,4.1,4457100.0,3.2162,3.224,3.1694,3.2006,4457100.0
2009-02-19 14:35:00,4.09,4.13,4.08,4.13,2774800.0,3.1928,3.224,3.185,3.224,2774800.0
2009-02-19 14:40:00,4.13,4.13,4.0,4.02,4589200.0,3.224,3.224,3.1225,3.1381,4589200.0
2009-02-19 14:45:00,4.02,4.06,4.01,4.03,3865200.0,3.1381,3.1694,3.1303,3.1459,3865200.0
2009-02-19 14:50:00,4.02,4.06,3.99,4.0,6589800.0,3.1381,3.1694,3.1147,3.1225,6589800.0
2009-02-19 14:55:00,3.99,4.07,3.99,4.01,4435800.0,3.1147,3.1772,3.1147,3.1303,4435800.0
2009-02-19 15:00:00,4.01,4.04,4.01,4.04,2422500.0,3.1303,3.1537,3.1303,3.1537,2422500.0
2009-02-19 15:05:00,4.04,4.04,4.01,4.01,2215600.0,3.1537,3.1537,3.1303,3.1303,2215600.0
2009-02-19 15:10:00,4.01,4.02,3.96,3.96,4294300.0,3.1303,3.1381,3.0913,3.0913,4294300.0
2009-02-19 15:15:00,3.97,3.99,3.95,3.95,3997000.0,3.0991,3.1147,3.0835,3.0835,3997000.0
2009-02-19 15:20:00,3.96,4.01,3.95,3.99,4933700.0,3.0913,3.1303,3.0835,3.1147,4933700.0
2009-02-19 15:25:00,4.0,4.02,3.99,4.01,2991700.0,3.1225,3.1381,3.1147,3.1303,2991700.0
2009-02-19 15:30:00,4.01,4.01,3.94,3.94,4554200.0,3.1303,3.1303,3.0757,3.0757,4554200.0
2009-02-19 15:35:00,3.94,3.97,3.9,3.9,7051900.0,3.0757,3.0991,3.0445,3.0445,7051900.0
2009-02-19 15:40:00,3.9,3.94,3.86,3.93,9120100.0,3.0445,3.0757,3.0132,3.0679,9120100.0
2009-02-19 15:45:00,3.93,3.96,3.91,3.94,6186900.0,3.0679,3.0913,3.0523,3.0757,6186900.0
2009-02-19 15:50:00,3.94,3.96,3.92,3.92,7612500.0,3.0757,3.0913,3.0601,3.0601,7612500.0
2009-02-19 15:55:00,3.92,3.95,3.9,3.91,10158100.0,3.0601,3.0835,3.0445,3.0523,10158100.0
2009-02-20 09:30:00,3.61,3.61,3.2,3.27,33253400.0,2.8181,2.8181,2.498,2.5527,33253400.0
2009-02-20 09:35:00,3.27,3.4,3.21,3.23,18597500.0,2.5527,2.6541,2.5058,2.5214,18597500.0
2009-02-20 09:40:00,3.22,3.34,3.19,3.3,13956300.0,2.5136,2.6073,2.4902,2.5761,13956300.0
2009-02-20 09:45:00,3.31,3.36,3.25,3.34,9012800.0,2.5839,2.6229,2.537,2.6073,9012800.0
2009-02-20 09:50:00,3.34,3.4,3.31,3.35,11082000.0,2.6073,2.6541,2.5839,2.6151,11082000.0
2009-02-20 09:55:00,3.35,3.43,3.32,3.38,9460100.0,2.6151,2.6776,2.5917,2.6385,9460100.0
2009-02-20 10:00:00,3.37,3.43,3.34,3.41,10697700.0,2.6307,2.6776,2.6073,2.6619,10697700.0
2009-02-20 10:05:00,3.42,3.56,3.41,3.47,12123300.0,2.6698,2.779,2.6619,2.7088,12123300.0
2009-02-20 10:10:00,3.47,3.48,3.4,3.44,9872000.0,2.7088,2.7166,2.6541,2.6854,9872000.0
2009-02-20 10:15:00,3.44,3.45,3.37,3.39,7646100.0,2.6854,2.6932,2.6307,2.6463,7646100.0
2009-02-20 10:20:00,3.39,3.47,3.36,3.37,9141600.0,2.6463,2.7088,2.6229,2.6307,9141600.0
2009-02-20 10:25:00,3.36,3.43,3.36,3.4,5288300.0,2.6229,2.6776,2.6229,2.6541,5288300.0
2009-02-20 10:30:00,3.4,3.41,3.38,3.38,3473400.0,2.6541,2.6619,2.6385,2.6385,3473400.0
2009-02-20 10:35:00,3.38,3.4,3.38,3.4,4099900.0,2.6385,2.6541,2.6385,2.6541,4099900.0
2009-02-20 10:40:00,3.4,3.45,3.38,3.41,7470000.0,2.6541,2.6932,2.6385,2.6619,7470000.0
2009-02-20 10:45:00,3.41,3.43,3.36,3.38,9163200.0,2.6619,2.6776,2.6229,2.6385,9163200.0
2009-02-20 10:50:00,3.38,3.4,3.37,3.37,4563400.0,2.6385,2.6541,2.6307,2.6307,4563400.0
2009-02-20 10:55:00,3.37,3.38,3.36,3.36,4407200.0,2.6307,2.6385,2.6229,2.6229,4407200.0
2009-02-20 11:00:00,3.36,3.39,3.36,3.36,3555500.0,2.6229,2.6463,2.6229,2.6229,3555500.0
2009-02-20 11:05:00,3.36,3.38,3.36,3.37,4044000.0,2.6229,2.6385,2.6229,2.6307,4044000.0
2009-02-20 11:10:00,3.38,3.38,3.26,3.27,6315300.0,2.6385,2.6385,2.5449,2.5527,6315300.0
2009-02-20 11:15:00,3.26,3.28,3.25,3.27,5953600.0,2.5449,2.5605,2.537,2.5527,5953600.0
2009-02-20 11:20:00,3.27,3.29,3.26,3.27,3636100.0,2.5527,2.5683,2.5449,2.5527,3636100.0
2009-02-20 11:25:00,3.27,3.29,3.21,3.23,5153100.0,2.5527,2.5683,2.5058,2.5214,5153100.0
2009-02-20 11:30:00,3.24,3.27,3.22,3.24,5359100.0,2.5292,2.5527,2.5136,2.5292,5359100.0
2009-02-20 11:35:00,3.23,3.27,3.22,3.27,5897400.0,2.5214,2.5527,2.5136,2.5527,5897400.0
2009-02-20 11:40:00,3.27,3.3,3.22,3.25,7462500.0,2.5527,2.5761,2.5136,2.537,7462500.0
2009-02-20 11:45:00,3.25,3.27,3.21,3.21,5849200.0,2.537,2.5527,2.5058,2.5058,5849200.0
2009-02-20 11:50:00,3.22,3.22,3.2,3.2,4307500.0,2.5136,2.5136,2.498,2.498,4307500.0
2009-02-20 11:55:00,3.21,3.22,3.2,3.21,4050500.0,2.5058,2.5136,2.498,2.5058,4050500.0
2009-02-20 12:00:00,3.2,3.22,3.18,3.19,8704000.0,2.498,2.5136,2.4824,2.4902,8704000.0
2009-02-20 12:05:00,3.19,3.24,3.18,3.22,7120800.0,2.4902,2.5292,2.4824,2.5136,7120800.0
2009-02-20 12:10:00,3.22,3.27,3.22,3.24,6206900.0,2.5136,2.5527,2.5136,2.5292,6206900.0
2009-02-20 12:15:00,3.25,3.27,3.22,3.25,4741800.0,2.537,2.5527,2.5136,2.537,4741800.0
2009-02-20 12:20:00,3.25,3.25,3.22,3.22,2254000.0,2.537,2.537,2.5136,2.5136,2254000.0
2009-02-20 12:25:00,3.23,3.26,3.22,3.26,3672300.0,2.5214,2.5449,2.5136,2.5449,3672300.0
2009-02-20 12:30:00,3.26,3.26,3.22,3.25,3392300.0,2.5449,2.5449,2.5136,2.537,3392300.0
2009-02-20 12:35:00,3.24,3.27,3.23,3.24,2951100.0,2.5292,2.5527,2.5214,2.5292,2951100.0
2009-02-20 12:40:00,3.25,3.25,3.16,3.16,10138900.0,2.537,2.537,2.4668,2.4668,10138900.0
2009-02-20 12:45:00,3.16,3.17,3.11,3.13,8314100.0,2.4668,2.4746,2.4278,2.4434,8314100.0
2009-02-20 12:50:00,3.12,3.14,3.1,3.12,8657000.0,2.4356,2.4512,2.42,2.4356,8657000.0
2009-02-20 12:55:00,3.11,3.13,3.06,3.07,7709800.0,2.4278,2.4434,2.3887,2.3965,7709800.0
2009-02-20 13:00:00,3.06,3.07,3.01,3.01,9000400.0,2.3887,2.3965,2.3497,2.3497,9000400.0
2009-02-20 13:05:00,3.02,3.03,2.95,2.95,15524900.0,2.3575,2.3653,2.3029,2.3029,15524900.0
2009-02-20 13:10:00,2.95,2.96,2.86,2.86,14249900.0,2.3029,2.3107,2.2326,2.2326,14249900.0
2009-02-20 13:15:00,2.86,2.87,2.53,2.72,29817500.0,2.2326,2.2404,1.975,2.1233,29817500.0
2009-02-20 13:20:00,2.72,2.87,2.72,2.72,16867300.0,2.1233,2.2404,2.1233,2.1233,16867300.0
2009-02-20 13:25:00,2.72,2.92,2.72,2.86,11619900.0,2.1233,2.2794,2.1233,2.2326,11619900.0
2009-02-20 13:30:00,2.87,2.94,2.82,2.9,8043300.0,2.2404,2.2951,2.2014,2.2638,8043300.0
2009-02-20 13:35:00,2.89,3.0,2.86,2.9,13278500.0,2.256,2.3419,2.2326,2.2638,13278500.0
2009-02-20 13:40:00,2.9,3.04,2.9,3.0,10389300.0,2.2638,2.3731,2.2638,2.3419,10389300.0
2009-02-20 13:45:00,3.0,3.04,2.97,3.01,11873800.0,2.3419,2.3731,2.3185,2.3497,11873800.0
2009-02-20 13:50:00,3.02,3.25,3.0,3.2,17149500.0,2.3575,2.537,2.3419,2.498,17149500.0
2009-02-20 13:55:00,3.2,3.22,3.07,3.2,13564300.0,2.498,2.5136,2.3965,2.498,13564300.0
2009-02-20 14:00:00,3.2,3.2,3.07,3.14,10317100.0,2.498,2.498,2.3965,2.4512,10317100.0
2009-02-20 14:05:00,3.13,3.34,3.13,3.23,15219600.0,2.4434,2.6073,2.4434,2.5214,15219600.0
2009-02-20 14:10:00,3.24,3.3,3.22,3.27,11757900.0,2.5292,2.5761,2.5136,2.5527,11757900.0
2009-02-20 14:15:00,3.27,3.56,3.26,3.43,22435000.0,2.5527,2.779,2.5449,2.6776,22435000.0
2009-02-20 14:20:00,3.43,3.54,3.31,3.48,14428100.0,2.6776,2.7634,2.5839,2.7166,14428100.0
2009-02-20 14:25:00,3.48,3.69,3.45,3.47,21479500.0,2.7166,2.8805,2.6932,2.7088,21479500.0
2009-02-20 14:30:00,3.47,3.55,3.37,3.38,10966600.0,2.7088,2.7712,2.6307,2.6385,10966600.0
2009-02-20 14:35:00,3.38,3.5,3.21,3.48,13337800.0,2.6385,2.7322,2.5058,2.7166,13337800.0
2009-02-20 14:40:00,3.47,3.58,3.41,3.56,12230700.0,2.7088,2.7947,2.6619,2.779,12230700.0
2009-02-20 14:45:00,3.56,3.73,3.54,3.73,14795600.0,2.779,2.9117,2.7634,2.9117,14795600.0
2009-02-20 14:50:00,3.73,4.09,3.71,3.81,29014700.0,2.9117,3.1928,2.8961,2.9742,29014700.0
2009-02-20 14:55:00,3.8,3.9,3.01,3.81,12450200.0,2.9664,3.0445,2.3497,2.9742,12450200.0
2009-02-20 15:00:00,3.82,3.82,3.56,3.69,13526700.0,2.982,2.982,2.779,2.8805,13526700.0
2009-02-20 15:05:00,3.7,3.9,3.64,3.78,10684100.0,2.8883,3.0445,2.8415,2.9508,10684100.0
2009-02-20 15:10:00,3.78,3.8,3.65,3.76,12242200.0,2.9508,2.9664,2.8493,2.9352,12242200.0
2009-02-20 15:15:00,3.75,3.86,3.68,3.78,9625000.0,2.9274,3.0132,2.8727,2.9508,9625000.0
2009-02-20 15:20:00,3.78,3.85,3.76,3.79,7620900.0,2.9508,3.0054,2.9352,2.9586,7620900.0
2009-02-20 15:25:00,3.79,3.82,3.61,3.65,9755600.0,2.9586,2.982,2.8181,2.8493,9755600.0
2009-02-20 15:30:00,3.64,3.67,3.56,3.63,9286100.0,2.8415,2.8649,2.779,2.8337,9286100.0
2009-02-20 15:35:00,3.62,3.73,3.62,3.66,7758900.0,2.8259,2.9117,2.8259,2.8571,7758900.0
2009-02-20 15:40:00,3.67,3.68,3.58,3.62,9878900.0,2.8649,2.8727,2.7947,2.8259,9878900.0
2009-02-20 15:45:00,3.61,3.74,3.57,3.74,9767400.0,2.8181,2.9196,2.7868,2.9196,9767400.0
2009-02-20 15:50:00,3.73,3.85,3.62,3.8,17424300.0,2.9117,3.0054,2.8259,2.9664,17424300.0
2009-02-20 15:55:00,3.81,3.85,3.76,3.83,17946200.0,2.9742,3.0054,2.9352,2.9898,17946200.0
2009-02-23 09:30:00,4.29,4.48,4.11,4.2,20921800.0,3.3489,3.4972,3.2084,3.2786,20921800.0
2009-02-23 09:35:00,4.18,4.4,4.14,4.26,13228600.0,3.263,3.4348,3.2318,3.3255,13228600.0
2009-02-23 09:40:00,4.26,4.3,4.16,4.3,11414100.0,3.3255,3.3567,3.2474,3.3567,11414100.0
2009-02-23 09:45:00,4.3,4.47,4.28,4.36,18557700.0,3.3567,3.4894,3.3411,3.4035,18557700.0
2009-02-23 09:50:00,4.35,4.43,4.25,4.3,15422900.0,3.3957,3.4582,3.3177,3.3567,15422900.0
2009-02-23 09:55:00,4.31,4.4,4.25,4.29,8892700.0,3.3645,3.4348,3.3177,3.3489,8892700.0
2009-02-23 10:00:00,4.28,4.36,4.25,4.27,9821500.0,3.3411,3.4035,3.3177,3.3333,9821500.0
2009-02-23 10:05:00,4.27,4.3,4.17,4.22,10421800.0,3.3333,3.3567,3.2552,3.2943,10421800.0
2009-02-23 10:10:00,4.22,4.27,4.03,4.05,12735600.0,3.2943,3.3333,3.1459,3.1615,12735600.0
2009-02-23 10:15:00,4.05,4.1,3.93,4.04,13318200.0,3.1615,3.2006,3.0679,3.1537,13318200.0
2009-02-23 10:20:00,4.04,4.14,4.03,4.14,6987700.0,3.1537,3.2318,3.1459,3.2318,6987700.0
2009-02-23 10:25:00,4.13,4.23,4.12,4.2,8030600.0,3.224,3.3021,3.2162,3.2786,8030600.0
2009-02-23 10:30:00,4.2,4.25,4.14,4.22,9518300.0,3.2786,3.3177,3.2318,3.2943,9518300.0
2009-02-23 10:35:00,4.23,4.23,4.11,4.12,9343500.0,3.3021,3.3021,3.2084,3.2162,9343500.0
2009-02-23 10:40:00,4.12,4.18,4.12,4.16,4371500.0,3.2162,3.263,3.2162,3.2474,4371500.0
2009-02-23 10:45:00,4.16,4.24,4.15,4.2,5384200.0,3.2474,3.3099,3.2396,3.2786,5384200.0
2009-02-23 10:50:00,4.19,4.22,4.17,4.18,4638500.0,3.2708,3.2943,3.2552,3.263,4638500.0
2009-02-23 10:55:00,4.18,4.19,4.12,4.13,4740900.0,3.263,3.2708,3.2162,3.224,4740900.0
2009-02-23 11:00:00,4.13,4.25,4.11,4.15,4643200.0,3.224,3.3177,3.2084,3.2396,4643200.0
2009-02-23 11:05:00,4.15,4.16,4.05,4.08,6349400.0,3.2396,3.2474,3.1615,3.185,6349400.0
2009-02-23 11:10:00,4.08,4.15,4.08,4.1,4249300.0,3.185,3.2396,3.185,3.2006,4249300.0
2009-02-23 11:15:00,4.09,4.16,4.07,4.11,3161500.0,3.1928,3.2474,3.1772,3.2084,3161500.0
2009-02-23 11:20:00,4.11,4.13,4.08,4.09,4363300.0,3.2084,3.224,3.185,3.1928,4363300.0
2009-02-23 11:25:00,4.09,4.16,4.06,4.1,4387400.0,3.1928,3.2474,3.1694,3.2006,4387400.0
2009-02-23 11:30:00,4.1,4.12,4.07,4.1,5173200.0,3.2006,3.2162,3.1772,3.2006,5173200.0
2009-02-23 11:35:00,4.11,4.11,4.07,4.11,2761900.0,3.2084,3.2084,3.1772,3.2084,2761900.0
2009-02-23 11:40:00,4.1,4.11,4.03,4.04,4619500.0,3.2006,3.2084,3.1459,3.1537,4619500.0
2009-02-23 11:45:00,4.04,4.06,3.97,4.04,6968300.0,3.1537,3.1694,3.0991,3.1537,6968300.0
2009-02-23 11:50:00,4.05,4.08,4.04,4.06,2838100.0,3.1615,3.185,3.1537,3.1694,2838100.0
2009-02-23 11:55:00,4.05,4.06,4.02,4.06,2609000.0,3.1615,3.1694,3.1381,3.1694,2609000.0
2009-02-23 12:00:00,4.06,4.06,3.95,3.99,7410100.0,3.1694,3.1694,3.0835,3.1147,7410100.0
2009-02-23 12:05:00,3.99,4.01,3.96,3.96,2315000.0,3.1147,3.1303,3.0913,3.0913,2315000.0
2009-02-23 12:10:00,3.96,4.08,3.96,4.06,4936100.0,3.0913,3.185,3.0913,3.1694,4936100.0
2009-02-23 12:15:00,4.06,4.06,4.03,4.03,1697000.0,3.1694,3.1694,3.1459,3.1459,1697000.0
2009-02-23 12:20:00,4.03,4.04,3.99,4.03,3205900.0,3.1459,3.1537,3.1147,3.1459,3205900.0
2009-02-23 12:25:00,4.03,4.05,4.01,4.02,2607300.0,3.1459,3.1615,3.1303,3.1381,2607300.0
2009-02-23 12:30:00,4.02,4.05,4.01,4.01,2098000.0,3.1381,3.1615,3.1303,3.1303,2098000.0
2009-02-23 12:35:00,4.02,4.1,4.01,4.09,4446700.0,3.1381,3.2006,3.1303,3.1928,4446700.0
2009-02-23 12:40:00,4.08,4.09,4.06,4.07,1495200.0,3.185,3.1928,3.1694,3.1772,1495200.0
2009-02-23 12:45:00,4.06,4.07,4.02,4.02,2547300.0,3.1694,3.1772,3.1381,3.1381,2547300.0
2009-02-23 12:50:00,4.02,4.06,4.01,4.04,1904900.0,3.1381,3.1694,3.1303,3.1537,1904900.0
2009-02-23 12:55:00,4.03,4.04,3.96,3.96,3461600.0,3.1459,3.1537,3.0913,3.0913,3461600.0
2009-02-23 13:00:00,3.97,4.01,3.95,3.97,4365600.0,3.0991,3.1303,3.0835,3.0991,4365600.0
2009-02-23 13:05:00,3.97,4.01,3.97,3.98,4577000.0,3.0991,3.1303,3.0991,3.1069,4577000.0
2009-02-23 13:10:00,3.99,4.06,3.98,4.05,4213400.0,3.1147,3.1694,3.1069,3.1615,4213400.0
2009-02-23 13:15:00,4.05,4.07,4.04,4.05,2799900.0,3.1615,3.1772,3.1537,3.1615,2799900.0
2009-02-23 13:20:00,4.05,4.09,4.03,4.08,3874000.0,3.1615,3.1928,3.1459,3.185,3874000.0
2009-02-23 13:25:00,4.08,4.17,4.07,4.16,6270500.0,3.185,3.2552,3.1772,3.2474,6270500.0
2009-02-23 13:30:00,4.16,4.16,4.08,4.09,4313400.0,3.2474,3.2474,3.185,3.1928,4313400.0
2009-02-23 13:35:00,4.09,4.13,4.09,4.11,2910300.0,3.1928,3.224,3.1928,3.2084,2910300.0
2009-02-23 13:40:00,4.11,4.17,4.09,4.16,3599200.0,3.2084,3.2552,3.1928,3.2474,3599200.0
2009-02-23 13:45:00,4.17,4.19,4.14,4.15,4439000.0,3.2552,3.2708,3.2318,3.2396,4439000.0
2009-02-23 13:50:00,4.15,4.16,4.12,4.13,3310200.0,3.2396,3.2474,3.2162,3.224,3310200.0
2009-02-23 13:55:00,4.14,4.15,4.1,4.11,3040900.0,3.2318,3.2396,3.2006,3.2084,3040900.0
2009-02-23 14:00:00,4.12,4.12,4.08,4.08,4043600.0,3.2162,3.2162,3.185,3.185,4043600.0
2009-02-23 14:05:00,4.09,4.1,4.07,4.08,2935300.0,3.1928,3.2006,3.1772,3.185,2935300.0
2009-02-23 14:10:00,4.08,4.12,4.07,4.1,3166400.0,3.185,3.2162,3.1772,3.2006,3166400.0
2009-02-23 14:15:00,4.1,4.2,4.09,4.17,7125900.0,3.2006,3.2786,3.1928,3.2552,7125900.0
2009-02-23 14:20:00,4.17,4.32,4.15,4.31,11818600.0,3.2552,3.3723,3.2396,3.3645,11818600.0
2009-02-23 14:25:00,4.3,4.39,4.28,4.38,10200300.0,3.3567,3.427,3.3411,3.4192,10200300.0
2009-02-23 14:30:00,4.39,4.39,4.21,4.26,8136000.0,3.427,3.427,3.2864,3.3255,8136000.0
2009-02-23 14:35:00,4.26,4.29,4.21,4.23,4158600.0,3.3255,3.3489,3.2864,3.3021,4158600.0
2009-02-23 14:40:00,4.24,4.26,4.11,4.15,5605400.0,3.3099,3.3255,3.2084,3.2396,5605400.0
2009-02-23 14:45:00,4.15,4.19,4.11,4.15,5607800.0,3.2396,3.2708,3.2084,3.2396,5607800.0
2009-02-23 14:50:00,4.14,4.15,4.03,4.07,7288600.0,3.2318,3.2396,3.1459,3.1772,7288600.0
2009-02-23 14:55:00,4.07,4.13,4.04,4.11,4423100.0,3.1772,3.224,3.1537,3.2084,4423100.0
2009-02-23 15:00:00,4.11,4.15,4.07,4.15,4862200.0,3.2084,3.2396,3.1772,3.2396,4862200.0
2009-02-23 15:05:00,4.15,4.25,4.14,4.2,6261600.0,3.2396,3.3177,3.2318,3.2786,6261600.0
2009-02-23 15:10:00,4.2,4.24,4.12,4.23,6049900.0,3.2786,3.3099,3.2162,3.3021,6049900.0
2009-02-23 15:15:00,4.23,4.23,4.12,4.17,4580900.0,3.3021,3.3021,3.2162,3.2552,4580900.0
2009-02-23 15:20:00,4.18,4.19,3.99,4.03,9857500.0,3.263,3.2708,3.1147,3.1459,9857500.0
2009-02-23 15:25:00,4.03,4.12,4.0,4.06,7627800.0,3.1459,3.2162,3.1225,3.1694,7627800.0
2009-02-23 15:30:00,4.06,4.15,4.02,4.03,5260900.0,3.1694,3.2396,3.1381,3.1459,5260900.0
2009-02-23 15:35:00,4.03,4.05,3.98,3.99,6334800.0,3.1459,3.1615,3.1069,3.1147,6334800.0
2009-02-23 15:40:00,3.99,4.05,3.99,4.02,5029300.0,3.1147,3.1615,3.1147,3.1381,5029300.0
2009-02-23 15:45:00,4.02,4.03,3.98,3.99,4518300.0,3.1381,3.1459,3.1069,3.1147,4518300.0
2009-02-23 15:50:00,3.99,3.99,3.82,3.96,12655100.0,3.1147,3.1147,2.982,3.0913,12655100.0
2009-02-23 15:55:00,3.96,3.97,3.88,3.89,11335900.0,3.0913,3.0991,3.0288,3.0366,11335900.0
2009-02-24 09:30:00,4.02,4.06,3.95,4.03,9043300.0,3.1381,3.1694,3.0835,3.1459,9043300.0
2009-02-24 09:35:00,4.02,4.08,3.96,4.07,6906400.0,3.1381,3.185,3.0913,3.1772,6906400.0
2009-02-24 09:40:00,4.07,4.12,4.03,4.07,6253700.0,3.1772,3.2162,3.1459,3.1772,6253700.0
2009-02-24 09:45:00,4.06,4.07,3.98,3.98,4853200.0,3.1694,3.1772,3.1069,3.1069,4853200.0
2009-02-24 09:50:00,3.99,4.03,3.9,3.91,7555300.0,3.1147,3.1459,3.0445,3.0523,7555300.0
2009-02-24 09:55:00,3.9,3.94,3.86,3.92,6322100.0,3.0445,3.0757,3.0132,3.0601,6322100.0
2009-02-24 10:00:00,3.92,3.98,3.87,3.93,7415600.0,3.0601,3.1069,3.021,3.0679,7415600.0
2009-02-24 10:05:00,3.92,4.03,3.91,3.96,6055700.0,3.0601,3.1459,3.0523,3.0913,6055700.0
2009-02-24 10:10:00,3.96,3.99,3.91,3.92,3933300.0,3.0913,3.1147,3.0523,3.0601,3933300.0
2009-02-24 10:15:00,3.92,3.96,3.9,3.96,3945200.0,3.0601,3.0913,3.0445,3.0913,3945200.0
2009-02-24 10:20:00,3.95,3.98,3.92,3.97,3770000.0,3.0835,3.1069,3.0601,3.0991,3770000.0
2009-02-24 10:25:00,3.96,4.05,3.95,4.05,5711200.0,3.0913,3.1615,3.0835,3.1615,5711200.0
2009-02-24 10:30:00,4.03,4.06,4.01,4.04,4373700.0,3.1459,3.1694,3.1303,3.1537,4373700.0
2009-02-24 10:35:00,4.04,4.06,3.99,3.99,3970200.0,3.1537,3.1694,3.1147,3.1147,3970200.0
2009-02-24 10:40:00,3.99,4.02,3.98,4.01,2791800.0,3.1147,3.1381,3.1069,3.1303,2791800.0
2009-02-24 10:45:00,4.01,4.09,4.0,4.06,6770900.0,3.1303,3.1928,3.1225,3.1694,6770900.0
2009-02-24 10:50:00,4.07,4.07,4.01,4.05,3925300.0,3.1772,3.1772,3.1303,3.1615,3925300.0
2009-02-24 10:55:00,4.05,4.07,4.01,4.02,3796900.0,3.1615,3.1772,3.1303,3.1381,3796900.0
2009-02-24 11:00:00,4.02,4.04,4.02,4.03,1650200.0,3.1381,3.1537,3.1381,3.1459,1650200.0
2009-02-24 11:05:00,4.03,4.04,4.02,4.03,2503800.0,3.1459,3.1537,3.1381,3.1459,2503800.0
2009-02-24 11:10:00,4.03,4.12,4.01,4.12,8302400.0,3.1459,3.2162,3.1303,3.2162,8302400.0
2009-02-24 11:15:00,4.11,4.18,4.1,4.12,8360800.0,3.2084,3.263,3.2006,3.2162,8360800.0
2009-02-24 11:20:00,4.12,4.15,4.08,4.12,5135800.0,3.2162,3.2396,3.185,3.2162,5135800.0
2009-02-24 11:25:00,4.13,4.15,4.09,4.12,3756900.0,3.224,3.2396,3.1928,3.2162,3756900.0
2009-02-24 11:30:00,4.12,4.15,4.09,4.15,4433000.0,3.2162,3.2396,3.1928,3.2396,4433000.0
2009-02-24 11:35:00,4.15,4.17,4.13,4.15,4298600.0,3.2396,3.2552,3.224,3.2396,4298600.0
2009-02-24 11:40:00,4.14,4.16,4.09,4.1,4563600.0,3.2318,3.2474,3.1928,3.2006,4563600.0
2009-02-24 11:45:00,4.11,4.12,3.97,3.98,7377600.0,3.2084,3.2162,3.0991,3.1069,7377600.0
2009-02-24 11:50:00,3.98,4.02,3.97,4.02,5083300.0,3.1069,3.1381,3.0991,3.1381,5083300.0
2009-02-24 11:55:00,4.02,4.04,3.99,3.99,2264000.0,3.1381,3.1537,3.1147,3.1147,2264000.0
2009-02-24 12:00:00,3.99,4.06,3.99,4.03,4094500.0,3.1147,3.1694,3.1147,3.1459,4094500.0
2009-02-24 12:05:00,4.03,4.05,4.02,4.02,2282900.0,3.1459,3.1615,3.1381,3.1381,2282900.0
2009-02-24 12:10:00,4.02,4.03,4.0,4.02,1659900.0,3.1381,3.1459,3.1225,3.1381,1659900.0
2009-02-24 12:15:00,4.03,4.1,4.0,4.09,5134400.0,3.1459,3.2006,3.1225,3.1928,5134400.0
2009-02-24 12:20:00,4.09,4.14,4.08,4.1,4484900.0,3.1928,3.2318,3.185,3.2006,4484900.0
2009-02-24 12:25:00,4.1,4.12,4.08,4.11,2971000.0,3.2006,3.2162,3.185,3.2084,2971000.0
2009-02-24 12:30:00,4.11,4.16,4.11,4.16,6193000.0,3.2084,3.2474,3.2084,3.2474,6193000.0
2009-02-24 12:35:00,4.15,4.19,4.15,4.16,3063000.0,3.2396,3.2708,3.2396,3.2474,3063000.0
2009-02-24 12:40:00,4.17,4.24,4.16,4.24,7128800.0,3.2552,3.3099,3.2474,3.3099,7128800.0
2009-02-24 12:45:00,4.23,4.27,4.21,4.26,5965400.0,3.3021,3.3333,3.2864,3.3255,5965400.0
2009-02-24 12:50:00,4.27,4.34,4.26,4.3,9403400.0,3.3333,3.3879,3.3255,3.3567,9403400.0
2009-02-24 12:55:00,4.3,4.37,4.23,4.26,10710700.0,3.3567,3.4114,3.3021,3.3255,10710700.0
2009-02-24 13:00:00,4.25,4.3,4.2,4.3,5117500.0,3.3177,3.3567,3.2786,3.3567,5117500.0
2009-02-24 13:05:00,4.29,4.35,4.27,4.29,5298900.0,3.3489,3.3957,3.3333,3.3489,5298900.0
2009-02-24 13:10:00,4.29,4.3,4.22,4.24,4513400.0,3.3489,3.3567,3.2943,3.3099,4513400.0
2009-02-24 13:15:00,4.23,4.27,4.23,4.26,5383400.0,3.3021,3.3333,3.3021,3.3255,5383400.0
2009-02-24 13:20:00,4.26,4.39,4.24,4.37,8759300.0,3.3255,3.427,3.3099,3.4114,8759300.0
2009-02-24 13:25:00,4.37,4.44,4.33,4.4,9576400.0,3.4114,3.466,3.3801,3.4348,9576400.0
2009-02-24 13:30:00,4.4,4.43,4.36,4.37,6790500.0,3.4348,3.4582,3.4035,3.4114,6790500.0
2009-02-24 13:35:00,4.36,4.5,4.35,4.48,10659000.0,3.4035,3.5128,3.3957,3.4972,10659000.0
2009-02-24 13:40:00,4.48,4.52,4.41,4.45,9232400.0,3.4972,3.5284,3.4426,3.4738,9232400.0
2009-02-24 13:45:00,4.46,4.58,4.45,4.55,8832100.0,3.4816,3.5753,3.4738,3.5519,8832100.0
2009-02-24 13:50:00,4.55,4.62,4.51,4.54,8250300.0,3.5519,3.6065,3.5206,3.5441,8250300.0
2009-02-24 13:55:00,4.53,4.68,4.52,4.65,8510900.0,3.5363,3.6533,3.5284,3.6299,8510900.0
2009-02-24 14:00:00,4.65,4.68,4.58,4.61,8218100.0,3.6299,3.6533,3.5753,3.5987,8218100.0
2009-02-24 14:05:00,4.61,4.62,4.54,4.55,7939600.0,3.5987,3.6065,3.5441,3.5519,7939600.0
2009-02-24 14:10:00,4.55,4.57,4.46,4.55,7027200.0,3.5519,3.5675,3.4816,3.5519,7027200.0
2009-02-24 14:15:00,4.55,4.62,4.54,4.6,5268000.0,3.5519,3.6065,3.5441,3.5909,5268000.0
2009-02-24 14:20:00,4.6,4.65,4.56,4.64,5175800.0,3.5909,3.6299,3.5597,3.6221,5175800.0
2009-02-24 14:25:00,4.65,4.67,4.58,4.6,6258500.0,3.6299,3.6455,3.5753,3.5909,6258500.0
2009-02-24 14:30:00,4.6,4.61,4.51,4.54,7706000.0,3.5909,3.5987,3.5206,3.5441,7706000.0
2009-02-24 14:35:00,4.54,4.6,4.52,4.59,4521900.0,3.5441,3.5909,3.5284,3.5831,4521900.0
2009-02-24 14:40:00,4.59,4.6,4.54,4.55,4864200.0,3.5831,3.5909,3.5441,3.5519,4864200.0
2009-02-24 14:45:00,4.55,4.57,4.53,4.56,4567600.0,3.5519,3.5675,3.5363,3.5597,4567600.0
2009-02-24 14:50:00,4.56,4.56,4.49,4.54,5635000.0,3.5597,3.5597,3.505,3.5441,5635000.0
2009-02-24 14:55:00,4.54,4.59,4.53,4.58,8169900.0,3.5441,3.5831,3.5363,3.5753,8169900.0
2009-02-24 15:00:00,4.58,4.65,4.57,4.65,9859400.0,3.5753,3.6299,3.5675,3.6299,9859400.0
2009-02-24 15:05:00,4.65,4.75,4.62,4.73,10260200.0,3.6299,3.708,3.6065,3.6924,10260200.0
2009-02-24 15:10:00,4.73,4.74,4.68,4.73,7413200.0,3.6924,3.7002,3.6533,3.6924,7413200.0
2009-02-24 15:15:00,4.74,4.75,4.68,4.73,6765100.0,3.7002,3.708,3.6533,3.6924,6765100.0
2009-02-24 15:20:00,4.73,4.74,4.63,4.68,5324600.0,3.6924,3.7002,3.6143,3.6533,5324600.0
2009-02-24 15:25:00,4.68,4.72,4.64,4.67,4876300.0,3.6533,3.6846,3.6221,3.6455,4876300.0
2009-02-24 15:30:00,4.66,4.73,4.63,4.66,6123300.0,3.6377,3.6924,3.6143,3.6377,6123300.0
2009-02-24 15:35:00,4.67,4.72,4.64,4.7,7432700.0,3.6455,3.6846,3.6221,3.669,7432700.0
2009-02-24 15:40:00,4.7,4.74,4.65,4.65,8668900.0,3.669,3.7002,3.6299,3.6299,8668900.0
2009-02-24 15:45:00,4.66,4.72,4.63,4.72,6873100.0,3.6377,3.6846,3.6143,3.6846,6873100.0
2009-02-24 15:50:00,4.72,4.74,4.68,4.7,10589900.0,3.6846,3.7002,3.6533,3.669,10589900.0
2009-02-24 15:55:00,4.69,4.72,4.67,4.71,13233400.0,3.6612,3.6846,3.6455,3.6768,13233400.0
2009-02-25 09:30:00,4.81,4.87,4.75,4.83,12024400.0,3.7548,3.8017,3.708,3.7704,12024400.0
2009-02-25 09:35:00,4.83,4.84,4.5,4.55,12461900.0,3.7704,3.7782,3.5128,3.5519,12461900.0
2009-02-25 09:40:00,4.55,4.58,4.32,4.35,9993300.0,3.5519,3.5753,3.3723,3.3957,9993300.0
2009-02-25 09:45:00,4.35,4.48,4.3,4.45,11247400.0,3.3957,3.4972,3.3567,3.4738,11247400.0
2009-02-25 09:50:00,4.46,4.48,4.32,4.35,7313000.0,3.4816,3.4972,3.3723,3.3957,7313000.0
2009-02-25 09:55:00,4.35,4.37,4.27,4.35,7007600.0,3.3957,3.4114,3.3333,3.3957,7007600.0
2009-02-25 10:00:00,4.35,4.36,4.26,4.28,5509100.0,3.3957,3.4035,3.3255,3.3411,5509100.0
2009-02-25 10:05:00,4.27,4.31,4.2,4.3,7305200.0,3.3333,3.3645,3.2786,3.3567,7305200.0
2009-02-25 10:10:00,4.3,4.33,4.21,4.32,4890700.0,3.3567,3.3801,3.2864,3.3723,4890700.0
2009-02-25 10:15:00,4.33,4.36,4.29,4.35,4778600.0,3.3801,3.4035,3.3489,3.3957,4778600.0
2009-02-25 10:20:00,4.36,4.39,4.32,4.37,3690200.0,3.4035,3.427,3.3723,3.4114,3690200.0
2009-02-25 10:25:00,4.37,4.47,4.35,4.46,5566900.0,3.4114,3.4894,3.3957,3.4816,5566900.0
2009-02-25 10:30:00,4.45,4.47,4.41,4.41,3824400.0,3.4738,3.4894,3.4426,3.4426,3824400.0
2009-02-25 10:35:00,4.41,4.45,4.39,4.42,3712800.0,3.4426,3.4738,3.427,3.4504,3712800.0
2009-02-25 10:40:00,4.43,4.44,4.28,4.31,5411800.0,3.4582,3.466,3.3411,3.3645,5411800.0
2009-02-25 10:45:00,4.31,4.36,4.28,4.35,3012300.0,3.3645,3.4035,3.3411,3.3957,3012300.0
2009-02-25 10:50:00,4.34,4.4,4.34,4.38,3015500.0,3.3879,3.4348,3.3879,3.4192,3015500.0
2009-02-25 10:55:00,4.38,4.4,4.36,4.37,1696200.0,3.4192,3.4348,3.4035,3.4114,1696200.0
2009-02-25 11:00:00,4.38,4.47,4.37,4.46,3603800.0,3.4192,3.4894,3.4114,3.4816,3603800.0
2009-02-25 11:05:00,4.46,4.55,4.45,4.52,6031200.0,3.4816,3.5519,3.4738,3.5284,6031200.0
2009-02-25 11:10:00,4.52,4.55,4.48,4.52,5082100.0,3.5284,3.5519,3.4972,3.5284,5082100.0
2009-02-25 11:15:00,4.52,4.54,4.46,4.53,4355700.0,3.5284,3.5441,3.4816,3.5363,4355700.0
2009-02-25 11:20:00,4.53,4.6,4.52,4.59,6590500.0,3.5363,3.5909,3.5284,3.5831,6590500.0
2009-02-25 11:25:00,4.6,4.64,4.57,4.62,6176000.0,3.5909,3.6221,3.5675,3.6065,6176000.0
2009-02-25 11:30:00,4.62,4.66,4.6,4.63,5831900.0,3.6065,3.6377,3.5909,3.6143,5831900.0
2009-02-25 11:35:00,4.62,4.65,4.59,4.61,4180600.0,3.6065,3.6299,3.5831,3.5987,4180600.0
2009-02-25 11:40:00,4.62,4.78,4.6,4.77,9169600.0,3.6065,3.7314,3.5909,3.7236,9169600.0
2009-02-25 11:45:00,4.77,4.85,4.72,4.73,12544400.0,3.7236,3.7861,3.6846,3.6924,12544400.0
2009-02-25 11:50:00,4.73,4.76,4.67,4.69,9865700.0,3.6924,3.7158,3.6455,3.6612,9865700.0
2009-02-25 11:55:00,4.69,4.73,4.65,4.69,4952800.0,3.6612,3.6924,3.6299,3.6612,4952800.0
2009-02-25 12:00:00,4.7,4.8,4.69,4.78,6486900.0,3.669,3.747,3.6612,3.7314,6486900.0
2009-02-25 12:05:00,4.77,4.82,4.71,4.72,6442200.0,3.7236,3.7626,3.6768,3.6846,6442200.0
2009-02-25 12:10:00,4.72,4.73,4.59,4.68,5811600.0,3.6846,3.6924,3.5831,3.6533,5811600.0
2009-02-25 12:15:00,4.68,4.72,4.65,4.66,1681300.0,3.6533,3.6846,3.6299,3.6377,1681300.0
2009-02-25 12:20:00,4.67,4.71,4.65,4.7,3509400.0,3.6455,3.6768,3.6299,3.669,3509400.0
2009-02-25 12:25:00,4.7,4.7,4.58,4.6,4991600.0,3.669,3.669,3.5753,3.5909,4991600.0
2009-02-25 12:30:00,4.6,4.68,4.6,4.67,2698700.0,3.5909,3.6533,3.5909,3.6455,2698700.0
2009-02-25 12:35:00,4.68,4.68,4.64,4.67,1455800.0,3.6533,3.6533,3.6221,3.6455,1455800.0
2009-02-25 12:40:00,4.68,4.69,4.62,4.62,2225600.0,3.6533,3.6612,3.6065,3.6065,2225600.0
2009-02-25 12:45:00,4.62,4.66,4.6,4.64,3968200.0,3.6065,3.6377,3.5909,3.6221,3968200.0
2009-02-25 12:50:00,4.64,4.69,4.64,4.65,3209700.0,3.6221,3.6612,3.6221,3.6299,3209700.0
2009-02-25 12:55:00,4.65,4.74,4.63,4.7,3810400.0,3.6299,3.7002,3.6143,3.669,3810400.0
2009-02-25 13:00:00,4.7,4.8,4.7,4.75,5136900.0,3.669,3.747,3.669,3.708,5136900.0
2009-02-25 13:05:00,4.75,4.77,4.73,4.73,4274000.0,3.708,3.7236,3.6924,3.6924,4274000.0
2009-02-25 13:10:00,4.74,4.74,4.67,4.71,3019400.0,3.7002,3.7002,3.6455,3.6768,3019400.0
2009-02-25 13:15:00,4.72,4.73,4.68,4.72,1809200.0,3.6846,3.6924,3.6533,3.6846,1809200.0
2009-02-25 13:20:00,4.72,4.72,4.68,4.71,1947100.0,3.6846,3.6846,3.6533,3.6768,1947100.0
2009-02-25 13:25:00,4.71,4.75,4.7,4.7,2339500.0,3.6768,3.708,3.669,3.669,2339500.0
2009-02-25 13:30:00,4.71,4.76,4.7,4.76,3653800.0,3.6768,3.7158,3.669,3.7158,3653800.0
2009-02-25 13:35:00,4.76,4.8,4.75,4.8,3738200.0,3.7158,3.747,3.708,3.747,3738200.0
2009-02-25 13:40:00,4.79,4.85,4.78,4.79,6400900.0,3.7392,3.7861,3.7314,3.7392,6400900.0
2009-02-25 13:45:00,4.79,4.87,4.77,4.87,6648100.0,3.7392,3.8017,3.7236,3.8017,6648100.0
2009-02-25 13:50:00,4.87,4.94,4.83,4.92,7537900.0,3.8017,3.8563,3.7704,3.8407,7537900.0
2009-02-25 13:55:00,4.93,5.0,4.88,4.94,8893900.0,3.8485,3.9031,3.8095,3.8563,8893900.0
2009-02-25 14:00:00,4.95,4.97,4.82,4.85,8637300.0,3.8641,3.8797,3.7626,3.7861,8637300.0
2009-02-25 14:05:00,4.85,4.85,4.62,4.71,11546100.0,3.7861,3.7861,3.6065,3.6768,11546100.0
2009-02-25 14:10:00,4.71,4.75,4.66,4.69,5872100.0,3.6768,3.708,3.6377,3.6612,5872100.0
2009-02-25 14:15:00,4.69,4.77,4.67,4.73,8030200.0,3.6612,3.7236,3.6455,3.6924,8030200.0
2009-02-25 14:20:00,4.72,4.81,4.68,4.8,6999100.0,3.6846,3.7548,3.6533,3.747,6999100.0
2009-02-25 14:25:00,4.8,4.87,4.76,4.85,7985300.0,3.747,3.8017,3.7158,3.7861,7985300.0
2009-02-25 14:30:00,4.85,4.9,4.81,4.84,5365600.0,3.7861,3.8251,3.7548,3.7782,5365600.0
2009-02-25 14:35:00,4.83,4.92,4.81,4.91,5667500.0,3.7704,3.8407,3.7548,3.8329,5667500.0
2009-02-25 14:40:00,4.91,5.16,4.9,5.15,22256000.0,3.8329,4.028,3.8251,4.0202,22256000.0
2009-02-25 14:45:00,5.15,5.32,5.11,5.12,22386200.0,4.0202,4.1529,3.989,3.9968,22386200.0
2009-02-25 14:50:00,5.12,5.35,5.11,5.28,14751800.0,3.9968,4.1764,3.989,4.1217,14751800.0
2009-02-25 14:55:00,5.29,5.34,5.22,5.27,11287600.0,4.1295,4.1686,4.0749,4.1139,11287600.0
2009-02-25 15:00:00,5.27,5.45,5.23,5.41,11523000.0,4.1139,4.2544,4.0827,4.2232,11523000.0
2009-02-25 15:05:00,5.42,5.44,5.32,5.37,10695400.0,4.231,4.2466,4.1529,4.192,10695400.0
2009-02-25 15:10:00,5.37,5.43,5.21,5.38,14636800.0,4.192,4.2388,4.0671,4.1998,14636800.0
2009-02-25 15:15:00,5.38,5.47,5.36,5.42,11038700.0,4.1998,4.27,4.1842,4.231,11038700.0
2009-02-25 15:20:00,5.42,5.44,5.34,5.42,9767100.0,4.231,4.2466,4.1686,4.231,9767100.0
2009-02-25 15:25:00,5.41,5.47,5.37,5.4,12284700.0,4.2232,4.27,4.192,4.2154,12284700.0
2009-02-25 15:30:00,5.4,5.45,5.34,5.45,11052600.0,4.2154,4.2544,4.1686,4.2544,11052600.0
2009-02-25 15:35:00,5.45,5.5,5.36,5.36,13441000.0,4.2544,4.2935,4.1842,4.1842,13441000.0
2009-02-25 15:40:00,5.36,5.41,5.26,5.27,13362900.0,4.1842,4.2232,4.1061,4.1139,13362900.0
2009-02-25 15:45:00,5.27,5.35,5.21,5.23,12629900.0,4.1139,4.1764,4.0671,4.0827,12629900.0
2009-02-25 15:50:00,5.24,5.31,5.23,5.24,11875800.0,4.0905,4.1451,4.0827,4.0905,11875800.0
2009-02-25 15:55:00,5.24,5.25,5.15,5.16,15224600.0,4.0905,4.0983,4.0202,4.028,15224600.0
2009-02-26 09:30:00,5.61,5.87,5.52,5.82,17208000.0,4.3793,4.5823,4.3091,4.5433,17208000.0
2009-02-26 09:35:00,5.82,5.87,5.62,5.66,18098800.0,4.5433,4.5823,4.3871,4.4184,18098800.0
2009-02-26 09:40:00,5.68,5.71,5.61,5.7,9692600.0,4.434,4.4574,4.3793,4.4496,9692600.0
2009-02-26 09:45:00,5.7,5.71,5.58,5.62,9462300.0,4.4496,4.4574,4.3559,4.3871,9462300.0
2009-02-26 09:50:00,5.63,5.71,5.6,5.69,6902900.0,4.3949,4.4574,4.3715,4.4418,6902900.0
2009-02-26 09:55:00,5.68,5.77,5.66,5.77,8958800.0,4.434,4.5042,4.4184,4.5042,8958800.0
2009-02-26 10:00:00,5.76,5.84,5.75,5.78,10572400.0,4.4964,4.5589,4.4886,4.512,10572400.0
2009-02-26 10:05:00,5.78,5.84,5.77,5.79,6855200.0,4.512,4.5589,4.5042,4.5198,6855200.0
2009-02-26 10:10:00,5.8,5.8,5.7,5.7,7509100.0,4.5277,4.5277,4.4496,4.4496,7509100.0
2009-02-26 10:15:00,5.7,5.77,5.66,5.74,6319000.0,4.4496,4.5042,4.4184,4.4808,6319000.0
2009-02-26 10:20:00,5.75,5.81,5.74,5.79,4778100.0,4.4886,4.5355,4.4808,4.5198,4778100.0
2009-02-26 10:25:00,5.79,5.8,5.74,5.77,3405100.0,4.5198,4.5277,4.4808,4.5042,3405100.0
2009-02-26 10:30:00,5.77,5.8,5.72,5.8,6000300.0,4.5042,4.5277,4.4652,4.5277,6000300.0
2009-02-26 10:35:00,5.8,5.85,5.79,5.8,7251100.0,4.5277,4.5667,4.5198,4.5277,7251100.0
2009-02-26 10:40:00,5.8,5.83,5.78,5.8,5801100.0,4.5277,4.5511,4.512,4.5277,5801100.0
2009-02-26 10:45:00,5.8,5.85,5.8,5.84,5037300.0,4.5277,4.5667,4.5277,4.5589,5037300.0
2009-02-26 10:50:00,5.84,5.85,5.78,5.8,5988000.0,4.5589,4.5667,4.512,4.5277,5988000.0
2009-02-26 10:55:00,5.8,5.89,5.8,5.88,5091400.0,4.5277,4.5979,4.5277,4.5901,5091400.0
2009-02-26 11:00:00,5.87,5.88,5.79,5.8,7862600.0,4.5823,4.5901,4.5198,4.5277,7862600.0
2009-02-26 11:05:00,5.8,5.82,5.75,5.76,5792200.0,4.5277,4.5433,4.4886,4.4964,5792200.0
2009-02-26 11:10:00,5.75,5.79,5.72,5.73,6728500.0,4.4886,4.5198,4.4652,4.473,6728500.0
2009-02-26 11:15:00,5.73,5.74,5.68,5.73,6449600.0,4.473,4.4808,4.434,4.473,6449600.0
2009-02-26 11:20:00,5.73,5.79,5.72,5.75,3957300.0,4.473,4.5198,4.4652,4.4886,3957300.0
2009-02-26 11:25:00,5.75,5.78,5.69,5.71,3649500.0,4.4886,4.512,4.4418,4.4574,3649500.0
2009-02-26 11:30:00,5.7,5.71,5.65,5.67,4324800.0,4.4496,4.4574,4.4106,4.4262,4324800.0
2009-02-26 11:35:00,5.67,5.7,5.65,5.65,3959300.0,4.4262,4.4496,4.4106,4.4106,3959300.0
2009-02-26 11:40:00,5.65,5.67,5.58,5.58,7145400.0,4.4106,4.4262,4.3559,4.3559,7145400.0
2009-02-26 11:45:00,5.58,5.66,5.55,5.64,7114400.0,4.3559,4.4184,4.3325,4.4027,7114400.0
2009-02-26 11:50:00,5.64,5.73,5.62,5.72,5041600.0,4.4027,4.473,4.3871,4.4652,5041600.0
2009-02-26 11:55:00,5.72,5.75,5.69,5.72,4306400.0,4.4652,4.4886,4.4418,4.4652,4306400.0
2009-02-26 12:00:00,5.71,5.75,5.71,5.73,2991100.0,4.4574,4.4886,4.4574,4.473,2991100.0
2009-02-26 12:05:00,5.73,5.75,5.71,5.75,3097200.0,4.473,4.4886,4.4574,4.4886,3097200.0
2009-02-26 12:10:00,5.75,5.76,5.7,5.7,2780700.0,4.4886,4.4964,4.4496,4.4496,2780700.0
2009-02-26 12:15:00,5.7,5.72,5.64,5.66,4761700.0,4.4496,4.4652,4.4027,4.4184,4761700.0
2009-02-26 12:20:00,5.66,5.68,5.61,5.62,6154700.0,4.4184,4.434,4.3793,4.3871,6154700.0
2009-02-26 12:25:00,5.62,5.63,5.57,5.62,4496400.0,4.3871,4.3949,4.3481,4.3871,4496400.0
2009-02-26 12:30:00,5.62,5.67,5.61,5.67,2967100.0,4.3871,4.4262,4.3793,4.4262,2967100.0
2009-02-26 12:35:00,5.66,5.67,5.62,5.63,2375800.0,4.4184,4.4262,4.3871,4.3949,2375800.0
2009-02-26 12:40:00,5.63,5.65,5.61,5.62,1637800.0,4.3949,4.4106,4.3793,4.3871,1637800.0
2009-02-26 12:45:00,5.61,5.65,5.58,5.65,2095300.0,4.3793,4.4106,4.3559,4.4106,2095300.0
2009-02-26 12:50:00,5.65,5.65,5.6,5.65,2077700.0,4.4106,4.4106,4.3715,4.4106,2077700.0
2009-02-26 12:55:00,5.65,5.67,5.58,5.63,3764000.0,4.4106,4.4262,4.3559,4.3949,3764000.0
2009-02-26 13:00:00,5.63,5.64,5.56,5.58,3798500.0,4.3949,4.4027,4.3403,4.3559,3798500.0
2009-02-26 13:05:00,5.57,5.58,5.46,5.47,7880600.0,4.3481,4.3559,4.2622,4.27,7880600.0
2009-02-26 13:10:00,5.47,5.49,5.4,5.49,6311100.0,4.27,4.2857,4.2154,4.2857,6311100.0
2009-02-26 13:15:00,5.48,5.54,5.46,5.48,3282000.0,4.2778,4.3247,4.2622,4.2778,3282000.0
2009-02-26 13:20:00,5.48,5.56,5.48,5.51,3485600.0,4.2778,4.3403,4.2778,4.3013,3485600.0
2009-02-26 13:25:00,5.51,5.61,5.5,5.61,3766100.0,4.3013,4.3793,4.2935,4.3793,3766100.0
2009-02-26 13:30:00,5.6,5.62,5.57,5.59,3347000.0,4.3715,4.3871,4.3481,4.3637,3347000.0
2009-02-26 13:35:00,5.6,5.61,5.52,5.52,2710400.0,4.3715,4.3793,4.3091,4.3091,2710400.0
2009-02-26 13:40:00,5.52,5.62,5.52,5.59,3885000.0,4.3091,4.3871,4.3091,4.3637,3885000.0
2009-02-26 13:45:00,5.59,5.63,5.57,5.58,3332700.0,4.3637,4.3949,4.3481,4.3559,3332700.0
2009-02-26 13:50:00,5.58,5.61,5.56,5.56,2727800.0,4.3559,4.3793,4.3403,4.3403,2727800.0
2009-02-26 13:55:00,5.57,5.6,5.54,5.57,3066800.0,4.3481,4.3715,4.3247,4.3481,3066800.0
2009-02-26 14:00:00,5.57,5.58,5.53,5.56,2042500.0,4.3481,4.3559,4.3169,4.3403,2042500.0
2009-02-26 14:05:00,5.56,5.56,5.5,5.53,3004200.0,4.3403,4.3403,4.2935,4.3169,3004200.0
2009-02-26 14:10:00,5.53,5.57,5.53,5.54,2973100.0,4.3169,4.3481,4.3169,4.3247,2973100.0
2009-02-26 14:15:00,5.55,5.55,5.51,5.55,1895100.0,4.3325,4.3325,4.3013,4.3325,1895100.0
2009-02-26 14:20:00,5.55,5.59,5.52,5.52,3136300.0,4.3325,4.3637,4.3091,4.3091,3136300.0
2009-02-26 14:25:00,5.53,5.54,5.48,5.51,2978000.0,4.3169,4.3247,4.2778,4.3013,2978000.0
2009-02-26 14:30:00,5.51,5.53,5.43,5.45,5340700.0,4.3013,4.3169,4.2388,4.2544,5340700.0
2009-02-26 14:35:00,5.45,5.53,5.43,5.49,4265900.0,4.2544,4.3169,4.2388,4.2857,4265900.0
2009-02-26 14:40:00,5.49,5.5,5.44,5.47,3764400.0,4.2857,4.2935,4.2466,4.27,3764400.0
2009-02-26 14:45:00,5.47,5.5,5.44,5.48,3078500.0,4.27,4.2935,4.2466,4.2778,3078500.0
2009-02-26 14:50:00,5.49,5.49,5.37,5.37,4218200.0,4.2857,4.2857,4.192,4.192,4218200.0
2009-02-26 14:55:00,5.37,5.38,5.28,5.33,8348500.0,4.192,4.1998,4.1217,4.1608,8348500.0
2009-02-26 15:00:00,5.33,5.35,5.27,5.32,4960500.0,4.1608,4.1764,4.1139,4.1529,4960500.0
2009-02-26 15:05:00,5.32,5.32,5.26,5.27,5497000.0,4.1529,4.1529,4.1061,4.1139,5497000.0
2009-02-26 15:10:00,5.27,5.28,5.15,5.15,9702300.0,4.1139,4.1217,4.0202,4.0202,9702300.0
2009-02-26 15:15:00,5.15,5.18,5.11,5.15,8409400.0,4.0202,4.0437,3.989,4.0202,8409400.0
2009-02-26 15:20:00,5.15,5.31,5.14,5.29,9121700.0,4.0202,4.1451,4.0124,4.1295,9121700.0
2009-02-26 15:25:00,5.29,5.33,5.27,5.29,7686600.0,4.1295,4.1608,4.1139,4.1295,7686600.0
2009-02-26 15:30:00,5.28,5.35,5.23,5.35,5101900.0,4.1217,4.1764,4.0827,4.1764,5101900.0
2009-02-26 15:35:00,5.35,5.42,5.33,5.41,9237500.0,4.1764,4.231,4.1608,4.2232,9237500.0
2009-02-26 15:40:00,5.42,5.44,5.38,5.41,5853300.0,4.231,4.2466,4.1998,4.2232,5853300.0
2009-02-26 15:45:00,5.41,5.43,5.37,5.42,5099500.0,4.2232,4.2388,4.192,4.231,5099500.0
2009-02-26 15:50:00,5.43,5.43,5.31,5.35,6931800.0,4.2388,4.2388,4.1451,4.1764,6931800.0
2009-02-26 15:55:00,5.34,5.35,5.26,5.27,9006800.0,4.1686,4.1764,4.1061,4.1139,9006800.0
2009-02-27 09:30:00,4.32,4.59,4.25,4.45,20103200.0,3.3723,3.5831,3.3177,3.4738,20103200.0
2009-02-27 09:35:00,4.45,4.55,4.38,4.43,12476300.0,3.4738,3.5519,3.4192,3.4582,12476300.0
2009-02-27 09:40:00,4.43,4.5,4.3,4.39,9063400.0,3.4582,3.5128,3.3567,3.427,9063400.0
2009-02-27 09:45:00,4.38,4.56,4.37,4.52,10014300.0,3.4192,3.5597,3.4114,3.5284,10014300.0
2009-02-27 09:50:00,4.53,4.61,4.47,4.59,8164600.0,3.5363,3.5987,3.4894,3.5831,8164600.0
2009-02-27 09:55:00,4.58,4.7,4.52,4.62,9097700.0,3.5753,3.669,3.5284,3.6065,9097700.0
2009-02-27 10:00:00,4.61,4.84,4.6,4.8,10917800.0,3.5987,3.7782,3.5909,3.747,10917800.0
2009-02-27 10:05:00,4.8,4.81,4.65,4.65,9530600.0,3.747,3.7548,3.6299,3.6299,9530600.0
2009-02-27 10:10:00,4.65,4.73,4.6,4.72,4476100.0,3.6299,3.6924,3.5909,3.6846,4476100.0
2009-02-27 10:15:00,4.72,4.78,4.62,4.75,6910400.0,3.6846,3.7314,3.6065,3.708,6910400.0
2009-02-27 10:20:00,4.75,4.89,4.75,4.84,8562300.0,3.708,3.8173,3.708,3.7782,8562300.0
2009-02-27 10:25:00,4.84,4.89,4.8,4.8,7456800.0,3.7782,3.8173,3.747,3.747,7456800.0
2009-02-27 10:30:00,4.81,4.83,4.74,4.79,5496200.0,3.7548,3.7704,3.7002,3.7392,5496200.0
2009-02-27 10:35:00,4.78,4.79,4.69,4.75,4798200.0,3.7314,3.7392,3.6612,3.708,4798200.0
2009-02-27 10:40:00,4.74,4.75,4.66,4.68,4691500.0,3.7002,3.708,3.6377,3.6533,4691500.0
2009-02-27 10:45:00,4.68,4.71,4.63,4.71,5169900.0,3.6533,3.6768,3.6143,3.6768,5169900.0
2009-02-27 10:50:00,4.71,4.75,4.65,4.65,3684300.0,3.6768,3.708,3.6299,3.6299,3684300.0
2009-02-27 10:55:00,4.65,4.66,4.56,4.6,5286800.0,3.6299,3.6377,3.5597,3.5909,5286800.0
2009-02-27 11:00:00,4.6,4.67,4.58,4.58,4352400.0,3.5909,3.6455,3.5753,3.5753,4352400.0
2009-02-27 11:05:00,4.59,4.59,4.48,4.56,6272700.0,3.5831,3.5831,3.4972,3.5597,6272700.0
2009-02-27 11:10:00,4.56,4.59,4.46,4.47,3879100.0,3.5597,3.5831,3.4816,3.4894,3879100.0
2009-02-27 11:15:00,4.47,4.5,4.42,4.49,4997300.0,3.4894,3.5128,3.4504,3.505,4997300.0
2009-02-27 11:20:00,4.5,4.62,4.48,4.55,4434200.0,3.5128,3.6065,3.4972,3.5519,4434200.0
2009-02-27 11:25:00,4.55,4.56,4.52,4.52,2667500.0,3.5519,3.5597,3.5284,3.5284,2667500.0
2009-02-27 11:30:00,4.52,4.54,4.48,4.5,3721800.0,3.5284,3.5441,3.4972,3.5128,3721800.0
2009-02-27 11:35:00,4.51,4.54,4.49,4.54,1983900.0,3.5206,3.5441,3.505,3.5441,1983900.0
2009-02-27 11:40:00,4.54,4.65,4.53,4.64,3717400.0,3.5441,3.6299,3.5363,3.6221,3717400.0
2009-02-27 11:45:00,4.64,4.64,4.53,4.56,2846600.0,3.6221,3.6221,3.5363,3.5597,2846600.0
2009-02-27 11:50:00,4.55,4.57,4.51,4.55,2129100.0,3.5519,3.5675,3.5206,3.5519,2129100.0
2009-02-27 11:55:00,4.54,4.56,4.52,4.55,2568100.0,3.5441,3.5597,3.5284,3.5519,2568100.0
2009-02-27 12:00:00,4.56,4.59,4.55,4.57,2093400.0,3.5597,3.5831,3.5519,3.5675,2093400.0
2009-02-27 12:05:00,4.57,4.61,4.56,4.56,2400700.0,3.5675,3.5987,3.5597,3.5597,2400700.0
2009-02-27 12:10:00,4.56,4.58,4.5,4.55,3596100.0,3.5597,3.5753,3.5128,3.5519,3596100.0
2009-02-27 12:15:00,4.55,4.56,4.47,4.49,2852000.0,3.5519,3.5597,3.4894,3.505,2852000.0
2009-02-27 12:20:00,4.49,4.51,4.47,4.49,1355700.0,3.505,3.5206,3.4894,3.505,1355700.0
2009-02-27 12:25:00,4.5,4.54,4.45,4.45,3803100.0,3.5128,3.5441,3.4738,3.4738,3803100.0
2009-02-27 12:30:00,4.45,4.5,4.45,4.46,1973600.0,3.4738,3.5128,3.4738,3.4816,1973600.0
2009-02-27 12:35:00,4.45,4.48,4.37,4.37,4290400.0,3.4738,3.4972,3.4114,3.4114,4290400.0
2009-02-27 12:40:00,4.37,4.39,4.35,4.37,3439700.0,3.4114,3.427,3.3957,3.4114,3439700.0
2009-02-27 12:45:00,4.37,4.43,4.35,4.42,3542200.0,3.4114,3.4582,3.3957,3.4504,3542200.0
2009-02-27 12:50:00,4.43,4.44,4.39,4.41,3276300.0,3.4582,3.466,3.427,3.4426,3276300.0
2009-02-27 12:55:00,4.4,4.46,4.39,4.46,4085100.0,3.4348,3.4816,3.427,3.4816,4085100.0
2009-02-27 13:00:00,4.46,4.55,4.45,4.48,5804300.0,3.4816,3.5519,3.4738,3.4972,5804300.0
2009-02-27 13:05:00,4.48,4.49,4.42,4.49,3504400.0,3.4972,3.505,3.4504,3.505,3504400.0
2009-02-27 13:10:00,4.48,4.55,4.44,4.48,4531200.0,3.4972,3.5519,3.466,3.4972,4531200.0
2009-02-27 13:15:00,4.48,4.49,4.38,4.38,3526900.0,3.4972,3.505,3.4192,3.4192,3526900.0
2009-02-27 13:20:00,4.38,4.43,4.35,4.38,3458400.0,3.4192,3.4582,3.3957,3.4192,3458400.0
2009-02-27 13:25:00,4.39,4.43,4.33,4.33,4212800.0,3.427,3.4582,3.3801,3.3801,4212800.0
2009-02-27 13:30:00,4.34,4.39,4.3,4.36,4791300.0,3.3879,3.427,3.3567,3.4035,4791300.0
2009-02-27 13:35:00,4.35,4.38,4.28,4.29,5065700.0,3.3957,3.4192,3.3411,3.3489,5065700.0
2009-02-27 13:40:00,4.29,4.3,4.16,4.17,8428600.0,3.3489,3.3567,3.2474,3.2552,8428600.0
2009-02-27 13:45:00,4.17,4.28,4.14,4.28,6424600.0,3.2552,3.3411,3.2318,3.3411,6424600.0
2009-02-27 13:50:00,4.27,4.31,4.25,4.29,4027800.0,3.3333,3.3645,3.3177,3.3489,4027800.0
2009-02-27 13:55:00,4.28,4.3,4.23,4.29,3277200.0,3.3411,3.3567,3.3021,3.3489,3277200.0
2009-02-27 14:00:00,4.29,4.34,4.25,4.34,5427000.0,3.3489,3.3879,3.3177,3.3879,5427000.0
2009-02-27 14:05:00,4.34,4.36,4.27,4.27,4372000.0,3.3879,3.4035,3.3333,3.3333,4372000.0
2009-02-27 14:10:00,4.27,4.28,4.23,4.25,3424300.0,3.3333,3.3411,3.3021,3.3177,3424300.0
2009-02-27 14:15:00,4.25,4.26,4.16,4.19,3977300.0,3.3177,3.3255,3.2474,3.2708,3977300.0
2009-02-27 14:20:00,4.19,4.21,4.15,4.16,5123900.0,3.2708,3.2864,3.2396,3.2474,5123900.0
2009-02-27 14:25:00,4.15,4.17,4.1,4.12,7949700.0,3.2396,3.2552,3.2006,3.2162,7949700.0
2009-02-27 14:30:00,4.12,4.13,3.99,4.0,14783400.0,3.2162,3.224,3.1147,3.1225,14783400.0
2009-02-27 14:35:00,4.0,4.09,3.98,3.99,9926200.0,3.1225,3.1928,3.1069,3.1147,9926200.0
2009-02-27 14:40:00,3.98,4.08,3.98,4.03,8021800.0,3.1069,3.185,3.1069,3.1459,8021800.0
2009-02-27 14:45:00,4.03,4.12,4.02,4.11,5499800.0,3.1459,3.2162,3.1381,3.2084,5499800.0
2009-02-27 14:50:00,4.12,4.16,4.05,4.12,6039600.0,3.2162,3.2474,3.1615,3.2162,6039600.0
2009-02-27 14:55:00,4.11,4.18,4.08,4.11,4805900.0,3.2084,3.263,3.185,3.2084,4805900.0
2009-02-27 15:00:00,4.11,4.11,4.03,4.08,5313600.0,3.2084,3.2084,3.1459,3.185,5313600.0
2009-02-27 15:05:00,4.08,4.08,4.02,4.03,3347500.0,3.185,3.185,3.1381,3.1459,3347500.0
2009-02-27 15:10:00,4.03,4.05,3.99,4.04,6434000.0,3.1459,3.1615,3.1147,3.1537,6434000.0
2009-02-27 15:15:00,4.04,4.04,3.99,4.02,5237900.0,3.1537,3.1537,3.1147,3.1381,5237900.0
2009-02-27 15:20:00,4.02,4.05,3.99,4.05,4868900.0,3.1381,3.1615,3.1147,3.1615,4868900.0
2009-02-27 15:25:00,4.04,4.11,4.04,4.07,4278900.0,3.1537,3.2084,3.1537,3.1772,4278900.0
2009-02-27 15:30:00,4.07,4.17,4.05,4.15,6040300.0,3.1772,3.2552,3.1615,3.2396,6040300.0
2009-02-27 15:35:00,4.15,4.15,4.05,4.08,4264100.0,3.2396,3.2396,3.1615,3.185,4264100.0
2009-02-27 15:40:00,4.09,4.1,4.03,4.08,4797000.0,3.1928,3.2006,3.1459,3.185,4797000.0
2009-02-27 15:45:00,4.07,4.15,4.05,4.12,4783500.0,3.1772,3.2396,3.1615,3.2162,4783500.0
2009-02-27 15:50:00,4.13,4.14,4.07,4.08,6428200.0,3.224,3.2318,3.1772,3.185,6428200.0
2009-02-27 15:55:00,4.08,4.08,3.97,3.98,15022300.0,3.185,3.185,3.0991,3.1069,15022300.0
2009-03-02 09:30:00,3.62,3.73,3.33,3.33,16730400.0,2.8259,2.9117,2.5995,2.5995,16730400.0
2009-03-02 09:35:00,3.33,3.5,3.27,3.37,22327900.0,2.5995,2.7322,2.5527,2.6307,22327900.0
2009-03-02 09:40:00,3.36,3.58,3.35,3.58,13131100.0,2.6229,2.7947,2.6151,2.7947,13131100.0
2009-03-02 09:45:00,3.58,3.58,3.51,3.54,6290900.0,2.7947,2.7947,2.74,2.7634,6290900.0
2009-03-02 09:50:00,3.55,3.59,3.52,3.53,5648900.0,2.7712,2.8025,2.7478,2.7556,5648900.0
2009-03-02 09:55:00,3.54,3.54,3.46,3.47,6468800.0,2.7634,2.7634,2.701,2.7088,6468800.0
2009-03-02 10:00:00,3.47,3.55,3.45,3.47,5606300.0,2.7088,2.7712,2.6932,2.7088,5606300.0
2009-03-02 10:05:00,3.47,3.49,3.44,3.45,3822500.0,2.7088,2.7244,2.6854,2.6932,3822500.0
2009-03-02 10:10:00,3.45,3.47,3.41,3.42,4872400.0,2.6932,2.7088,2.6619,2.6698,4872400.0
2009-03-02 10:15:00,3.41,3.45,3.4,3.43,4667900.0,2.6619,2.6932,2.6541,2.6776,4667900.0
2009-03-02 10:20:00,3.43,3.48,3.42,3.47,3689700.0,2.6776,2.7166,2.6698,2.7088,3689700.0
2009-03-02 10:25:00,3.47,3.48,3.44,3.47,4646700.0,2.7088,2.7166,2.6854,2.7088,4646700.0
2009-03-02 10:30:00,3.48,3.48,3.41,3.43,6731500.0,2.7166,2.7166,2.6619,2.6776,6731500.0
2009-03-02 10:35:00,3.43,3.47,3.41,3.45,4117400.0,2.6776,2.7088,2.6619,2.6932,4117400.0
2009-03-02 10:40:00,3.44,3.47,3.42,3.44,4041000.0,2.6854,2.7088,2.6698,2.6854,4041000.0
2009-03-02 10:45:00,3.44,3.45,3.42,3.42,2933900.0,2.6854,2.6932,2.6698,2.6698,2933900.0
2009-03-02 10:50:00,3.42,3.43,3.37,3.37,5737100.0,2.6698,2.6776,2.6307,2.6307,5737100.0
2009-03-02 10:55:00,3.37,3.4,3.36,3.38,4020500.0,2.6307,2.6541,2.6229,2.6385,4020500.0
2009-03-02 11:00:00,3.38,3.42,3.38,3.39,4086400.0,2.6385,2.6698,2.6385,2.6463,4086400.0
2009-03-02 11:05:00,3.39,3.39,3.35,3.36,3075200.0,2.6463,2.6463,2.6151,2.6229,3075200.0
2009-03-02 11:10:00,3.37,3.4,3.36,3.4,2413000.0,2.6307,2.6541,2.6229,2.6541,2413000.0
2009-03-02 11:15:00,3.4,3.41,3.38,3.39,4384100.0,2.6541,2.6619,2.6385,2.6463,4384100.0
2009-03-02 11:20:00,3.39,3.43,3.38,3.4,5653300.0,2.6463,2.6776,2.6385,2.6541,5653300.0
2009-03-02 11:25:00,3.4,3.4,3.35,3.35,5255700.0,2.6541,2.6541,2.6151,2.6151,5255700.0
2009-03-02 11:30:00,3.35,3.38,3.31,3.34,5210300.0,2.6151,2.6385,2.5839,2.6073,5210300.0
2009-03-02 11:35:00,3.34,3.35,3.31,3.35,3435300.0,2.6073,2.6151,2.5839,2.6151,3435300.0
2009-03-02 11:40:00,3.35,3.41,3.32,3.35,3156400.0,2.6151,2.6619,2.5917,2.6151,3156400.0
2009-03-02 11:45:00,3.35,3.35,3.31,3.31,3426700.0,2.6151,2.6151,2.5839,2.5839,3426700.0
2009-03-02 11:50:00,3.32,3.32,3.28,3.31,6393100.0,2.5917,2.5917,2.5605,2.5839,6393100.0
2009-03-02 11:55:00,3.32,3.35,3.29,3.34,3353100.0,2.5917,2.6151,2.5683,2.6073,3353100.0
2009-03-02 12:00:00,3.35,3.35,3.32,3.33,3344000.0,2.6151,2.6151,2.5917,2.5995,3344000.0
2009-03-02 12:05:00,3.33,3.39,3.32,3.35,4472500.0,2.5995,2.6463,2.5917,2.6151,4472500.0
2009-03-02 12:10:00,3.35,3.36,3.34,3.35,2257800.0,2.6151,2.6229,2.6073,2.6151,2257800.0
2009-03-02 12:15:00,3.35,3.39,3.34,3.36,2917300.0,2.6151,2.6463,2.6073,2.6229,2917300.0
2009-03-02 12:20:00,3.36,3.4,3.35,3.4,3162500.0,2.6229,2.6541,2.6151,2.6541,3162500.0
2009-03-02 12:25:00,3.4,3.41,3.37,3.38,3731600.0,2.6541,2.6619,2.6307,2.6385,3731600.0
2009-03-02 12:30:00,3.37,3.42,3.36,3.42,3422100.0,2.6307,2.6698,2.6229,2.6698,3422100.0
2009-03-02 12:35:00,3.42,3.42,3.38,3.39,1658000.0,2.6698,2.6698,2.6385,2.6463,1658000.0
2009-03-02 12:40:00,3.38,3.4,3.37,3.39,2066100.0,2.6385,2.6541,2.6307,2.6463,2066100.0
2009-03-02 12:45:00,3.4,3.4,3.36,3.38,2175100.0,2.6541,2.6541,2.6229,2.6385,2175100.0
2009-03-02 12:50:00,3.38,3.4,3.37,3.39,2015200.0,2.6385,2.6541,2.6307,2.6463,2015200.0
2009-03-02 12:55:00,3.39,3.4,3.38,3.4,3981100.0,2.6463,2.6541,2.6385,2.6541,3981100.0
2009-03-02 13:00:00,3.39,3.42,3.38,3.39,4760000.0,2.6463,2.6698,2.6385,2.6463,4760000.0
2009-03-02 13:05:00,3.4,3.41,3.38,3.4,1914300.0,2.6541,2.6619,2.6385,2.6541,1914300.0
2009-03-02 13:10:00,3.4,3.4,3.35,3.36,2821600.0,2.6541,2.6541,2.6151,2.6229,2821600.0
2009-03-02 13:15:00,3.36,3.39,3.35,3.36,2825600.0,2.6229,2.6463,2.6151,2.6229,2825600.0
2009-03-02 13:20:00,3.37,3.37,3.36,3.37,1443100.0,2.6307,2.6307,2.6229,2.6307,1443100.0
2009-03-02 13:25:00,3.36,3.41,3.35,3.37,4331200.0,2.6229,2.6619,2.6151,2.6307,4331200.0
2009-03-02 13:30:00,3.38,3.4,3.38,3.4,2556900.0,2.6385,2.6541,2.6385,2.6541,2556900.0
2009-03-02 13:35:00,3.4,3.41,3.38,3.4,2627100.0,2.6541,2.6619,2.6385,2.6541,2627100.0
2009-03-02 13:40:00,3.4,3.41,3.38,3.41,2458500.0,2.6541,2.6619,2.6385,2.6619,2458500.0
2009-03-02 13:45:00,3.41,3.41,3.35,3.4,4054300.0,2.6619,2.6619,2.6151,2.6541,4054300.0
2009-03-02 13:50:00,3.4,3.45,3.39,3.44,4664100.0,2.6541,2.6932,2.6463,2.6854,4664100.0
2009-03-02 13:55:00,3.45,3.5,3.44,3.5,3570300.0,2.6932,2.7322,2.6854,2.7322,3570300.0
2009-03-02 14:00:00,3.49,3.52,3.44,3.48,5100300.0,2.7244,2.7478,2.6854,2.7166,5100300.0
2009-03-02 14:05:00,3.49,3.5,3.47,3.48,2265300.0,2.7244,2.7322,2.7088,2.7166,2265300.0
2009-03-02 14:10:00,3.48,3.51,3.48,3.5,2144300.0,2.7166,2.74,2.7166,2.7322,2144300.0
2009-03-02 14:15:00,3.49,3.58,3.49,3.56,6421200.0,2.7244,2.7947,2.7244,2.779,6421200.0
2009-03-02 14:20:00,3.56,3.63,3.53,3.63,4960800.0,2.779,2.8337,2.7556,2.8337,4960800.0
2009-03-02 14:25:00,3.63,3.66,3.58,3.65,5062700.0,2.8337,2.8571,2.7947,2.8493,5062700.0
2009-03-02 14:30:00,3.66,3.86,3.63,3.78,11907700.0,2.8571,3.0132,2.8337,2.9508,11907700.0
2009-03-02 14:35:00,3.79,3.92,3.78,3.8,11023100.0,2.9586,3.0601,2.9508,2.9664,11023100.0
2009-03-02 14:40:00,3.8,3.89,3.77,3.89,7875600.0,2.9664,3.0366,2.943,3.0366,7875600.0
2009-03-02 14:45:00,3.89,3.89,3.82,3.85,5576700.0,3.0366,3.0366,2.982,3.0054,5576700.0
2009-03-02 14:50:00,3.84,3.88,3.77,3.8,7122300.0,2.9976,3.0288,2.943,2.9664,7122300.0
2009-03-02 14:55:00,3.79,3.84,3.77,3.8,5190700.0,2.9586,2.9976,2.943,2.9664,5190700.0
2009-03-02 15:00:00,3.8,3.82,3.71,3.71,6666600.0,2.9664,2.982,2.8961,2.8961,6666600.0
2009-03-02 15:05:00,3.71,3.71,3.62,3.7,6659200.0,2.8961,2.8961,2.8259,2.8883,6659200.0
2009-03-02 15:10:00,3.7,3.77,3.68,3.7,5544800.0,2.8883,2.943,2.8727,2.8883,5544800.0
2009-03-02 15:15:00,3.71,3.71,3.63,3.65,4808500.0,2.8961,2.8961,2.8337,2.8493,4808500.0
2009-03-02 15:20:00,3.65,3.68,3.58,3.6,5689200.0,2.8493,2.8727,2.7947,2.8103,5689200.0
2009-03-02 15:25:00,3.61,3.67,3.55,3.66,6239500.0,2.8181,2.8649,2.7712,2.8571,6239500.0
2009-03-02 15:30:00,3.65,3.79,3.65,3.77,7213000.0,2.8493,2.9586,2.8493,2.943,7213000.0
2009-03-02 15:35:00,3.76,3.78,3.6,3.6,6818300.0,2.9352,2.9508,2.8103,2.8103,6818300.0
2009-03-02 15:40:00,3.61,3.65,3.57,3.63,5840200.0,2.8181,2.8493,2.7868,2.8337,5840200.0
2009-03-02 15:45:00,3.63,3.65,3.58,3.59,4898400.0,2.8337,2.8493,2.7947,2.8025,4898400.0
2009-03-02 15:50:00,3.59,3.68,3.58,3.6,6564600.0,2.8025,2.8727,2.7947,2.8103,6564600.0
2009-03-02 15:55:00,3.6,3.69,3.6,3.61,11684800.0,2.8103,2.8805,2.8103,2.8181,11684800.0
2009-03-03 09:30:00,3.94,4.08,3.94,3.95,10256700.0,3.0757,3.185,3.0757,3.0835,10256700.0
2009-03-03 09:35:00,3.95,3.95,3.87,3.92,7171600.0,3.0835,3.0835,3.021,3.0601,7171600.0
2009-03-03 09:40:00,3.93,3.93,3.82,3.86,7975300.0,3.0679,3.0679,2.982,3.0132,7975300.0
2009-03-03 09:45:00,3.86,3.86,3.73,3.76,8489700.0,3.0132,3.0132,2.9117,2.9352,8489700.0
2009-03-03 09:50:00,3.76,3.92,3.75,3.92,8126000.0,2.9352,3.0601,2.9274,3.0601,8126000.0
2009-03-03 09:55:00,3.91,3.94,3.86,3.87,4210000.0,3.0523,3.0757,3.0132,3.021,4210000.0
2009-03-03 10:00:00,3.87,3.89,3.82,3.88,4911000.0,3.021,3.0366,2.982,3.0288,4911000.0
2009-03-03 10:05:00,3.88,3.91,3.87,3.9,3224900.0,3.0288,3.0523,3.021,3.0445,3224900.0
2009-03-03 10:10:00,3.9,3.91,3.81,3.82,2879300.0,3.0445,3.0523,2.9742,2.982,2879300.0
2009-03-03 10:15:00,3.83,3.92,3.82,3.88,4186600.0,2.9898,3.0601,2.982,3.0288,4186600.0
2009-03-03 10:20:00,3.89,3.94,3.88,3.93,4692800.0,3.0366,3.0757,3.0288,3.0679,4692800.0
2009-03-03 10:25:00,3.93,3.96,3.89,3.9,4004500.0,3.0679,3.0913,3.0366,3.0445,4004500.0
2009-03-03 10:30:00,3.9,3.91,3.86,3.91,1629500.0,3.0445,3.0523,3.0132,3.0523,1629500.0
2009-03-03 10:35:00,3.91,3.97,3.86,3.95,5298400.0,3.0523,3.0991,3.0132,3.0835,5298400.0
2009-03-03 10:40:00,3.95,3.98,3.92,3.92,3021500.0,3.0835,3.1069,3.0601,3.0601,3021500.0
2009-03-03 10:45:00,3.93,3.94,3.9,3.9,1826400.0,3.0679,3.0757,3.0445,3.0445,1826400.0
2009-03-03 10:50:00,3.9,3.95,3.86,3.89,5189600.0,3.0445,3.0835,3.0132,3.0366,5189600.0
2009-03-03 10:55:00,3.89,3.89,3.82,3.86,4451900.0,3.0366,3.0366,2.982,3.0132,4451900.0
2009-03-03 11:00:00,3.86,3.89,3.8,3.8,3638900.0,3.0132,3.0366,2.9664,2.9664,3638900.0
2009-03-03 11:05:00,3.8,3.84,3.76,3.82,4853100.0,2.9664,2.9976,2.9352,2.982,4853100.0
2009-03-03 11:10:00,3.82,3.83,3.7,3.71,5599900.0,2.982,2.9898,2.8883,2.8961,5599900.0
2009-03-03 11:15:00,3.7,3.74,3.67,3.7,5806600.0,2.8883,2.9196,2.8649,2.8883,5806600.0
2009-03-03 11:20:00,3.7,3.73,3.66,3.73,4196300.0,2.8883,2.9117,2.8571,2.9117,4196300.0
2009-03-03 11:25:00,3.73,3.79,3.69,3.76,4936500.0,2.9117,2.9586,2.8805,2.9352,4936500.0
2009-03-03 11:30:00,3.76,3.77,3.68,3.69,2775000.0,2.9352,2.943,2.8727,2.8805,2775000.0
2009-03-03 11:35:00,3.7,3.74,3.69,3.73,3417800.0,2.8883,2.9196,2.8805,2.9117,3417800.0
2009-03-03 11:40:00,3.73,3.74,3.7,3.71,2261300.0,2.9117,2.9196,2.8883,2.8961,2261300.0
2009-03-03 11:45:00,3.72,3.72,3.66,3.68,3034300.0,2.9039,2.9039,2.8571,2.8727,3034300.0
2009-03-03 11:50:00,3.67,3.7,3.63,3.64,4453900.0,2.8649,2.8883,2.8337,2.8415,4453900.0
2009-03-03 11:55:00,3.64,3.71,3.63,3.71,2592200.0,2.8415,2.8961,2.8337,2.8961,2592200.0
2009-03-03 12:00:00,3.71,3.75,3.69,3.75,3421400.0,2.8961,2.9274,2.8805,2.9274,3421400.0
2009-03-03 12:05:00,3.75,3.82,3.74,3.78,5921900.0,2.9274,2.982,2.9196,2.9508,5921900.0
2009-03-03 12:10:00,3.79,3.8,3.76,3.78,1758400.0,2.9586,2.9664,2.9352,2.9508,1758400.0
2009-03-03 12:15:00,3.79,3.84,3.77,3.83,3018000.0,2.9586,2.9976,2.943,2.9898,3018000.0
2009-03-03 12:20:00,3.83,3.88,3.8,3.84,3455200.0,2.9898,3.0288,2.9664,2.9976,3455200.0
2009-03-03 12:25:00,3.84,3.93,3.83,3.9,4965200.0,2.9976,3.0679,2.9898,3.0445,4965200.0
2009-03-03 12:30:00,3.89,3.9,3.83,3.85,3210900.0,3.0366,3.0445,2.9898,3.0054,3210900.0
2009-03-03 12:35:00,3.84,3.88,3.83,3.84,1793300.0,2.9976,3.0288,2.9898,2.9976,1793300.0
2009-03-03 12:40:00,3.84,3.85,3.8,3.83,1491200.0,2.9976,3.0054,2.9664,2.9898,1491200.0
2009-03-03 12:45:00,3.84,3.88,3.83,3.85,2433300.0,2.9976,3.0288,2.9898,3.0054,2433300.0
2009-03-03 12:50:00,3.85,3.85,3.8,3.83,2636500.0,3.0054,3.0054,2.9664,2.9898,2636500.0
2009-03-03 12:55:00,3.83,3.86,3.8,3.81,3866200.0,2.9898,3.0132,2.9664,2.9742,3866200.0
2009-03-03 13:00:00,3.81,3.82,3.76,3.79,1922000.0,2.9742,2.982,2.9352,2.9586,1922000.0
2009-03-03 13:05:00,3.79,3.8,3.76,3.77,1488600.0,2.9586,2.9664,2.9352,2.943,1488600.0
2009-03-03 13:10:00,3.78,3.81,3.77,3.78,2439200.0,2.9508,2.9742,2.943,2.9508,2439200.0
2009-03-03 13:15:00,3.79,3.85,3.77,3.85,3676200.0,2.9586,3.0054,2.943,3.0054,3676200.0
2009-03-03 13:20:00,3.84,3.87,3.81,3.82,3882700.0,2.9976,3.021,2.9742,2.982,3882700.0
2009-03-03 13:25:00,3.81,3.82,3.78,3.79,1637700.0,2.9742,2.982,2.9508,2.9586,1637700.0
2009-03-03 13:30:00,3.79,3.81,3.75,3.76,2296200.0,2.9586,2.9742,2.9274,2.9352,2296200.0
2009-03-03 13:35:00,3.76,3.77,3.74,3.75,2280300.0,2.9352,2.943,2.9196,2.9274,2280300.0
2009-03-03 13:40:00,3.75,3.79,3.75,3.77,1647200.0,2.9274,2.9586,2.9274,2.943,1647200.0
2009-03-03 13:45:00,3.78,3.79,3.71,3.71,1917300.0,2.9508,2.9586,2.8961,2.8961,1917300.0
2009-03-03 13:50:00,3.73,3.79,3.7,3.78,2926000.0,2.9117,2.9586,2.8883,2.9508,2926000.0
2009-03-03 13:55:00,3.78,3.85,3.77,3.84,4216600.0,2.9508,3.0054,2.943,2.9976,4216600.0
2009-03-03 14:00:00,3.83,3.88,3.83,3.84,3802000.0,2.9898,3.0288,2.9898,2.9976,3802000.0
2009-03-03 14:05:00,3.85,3.87,3.8,3.83,1880400.0,3.0054,3.021,2.9664,2.9898,1880400.0
2009-03-03 14:10:00,3.83,3.89,3.82,3.88,2762500.0,2.9898,3.0366,2.982,3.0288,2762500.0
2009-03-03 14:15:00,3.89,3.89,3.84,3.85,1453800.0,3.0366,3.0366,2.9976,3.0054,1453800.0
2009-03-03 14:20:00,3.85,3.86,3.79,3.86,3017100.0,3.0054,3.0132,2.9586,3.0132,3017100.0
2009-03-03 14:25:00,3.86,3.89,3.84,3.86,2100200.0,3.0132,3.0366,2.9976,3.0132,2100200.0
2009-03-03 14:30:00,3.86,3.88,3.83,3.88,2209100.0,3.0132,3.0288,2.9898,3.0288,2209100.0
2009-03-03 14:35:00,3.88,3.96,3.87,3.96,4956200.0,3.0288,3.0913,3.021,3.0913,4956200.0
2009-03-03 14:40:00,3.95,3.99,3.77,3.88,8855700.0,3.0835,3.1147,2.943,3.0288,8855700.0
2009-03-03 14:45:00,3.88,3.94,3.82,3.88,7075900.0,3.0288,3.0757,2.982,3.0288,7075900.0
2009-03-03 14:50:00,3.88,3.89,3.82,3.87,3751000.0,3.0288,3.0366,2.982,3.021,3751000.0
2009-03-03 14:55:00,3.86,3.94,3.84,3.9,3910200.0,3.0132,3.0757,2.9976,3.0445,3910200.0
2009-03-03 15:00:00,3.91,3.91,3.85,3.87,2709700.0,3.0523,3.0523,3.0054,3.021,2709700.0
2009-03-03 15:05:00,3.88,3.88,3.81,3.84,4084100.0,3.0288,3.0288,2.9742,2.9976,4084100.0
2009-03-03 15:10:00,3.83,3.85,3.77,3.81,5226900.0,2.9898,3.0054,2.943,2.9742,5226900.0
2009-03-03 15:15:00,3.81,3.81,3.75,3.77,5828100.0,2.9742,2.9742,2.9274,2.943,5828100.0
2009-03-03 15:20:00,3.77,3.79,3.59,3.61,11780700.0,2.943,2.9586,2.8025,2.8181,11780700.0
2009-03-03 15:25:00,3.62,3.69,3.57,3.6,10873600.0,2.8259,2.8805,2.7868,2.8103,10873600.0
2009-03-03 15:30:00,3.6,3.66,3.58,3.66,4669500.0,2.8103,2.8571,2.7947,2.8571,4669500.0
2009-03-03 15:35:00,3.66,3.67,3.61,3.62,4193300.0,2.8571,2.8649,2.8181,2.8259,4193300.0
2009-03-03 15:40:00,3.62,3.64,3.6,3.63,4181300.0,2.8259,2.8415,2.8103,2.8337,4181300.0
2009-03-03 15:45:00,3.64,3.68,3.62,3.67,4748400.0,2.8415,2.8727,2.8259,2.8649,4748400.0
2009-03-03 15:50:00,3.67,3.77,3.66,3.75,8459900.0,2.8649,2.943,2.8571,2.9274,8459900.0
2009-03-03 15:55:00,3.74,3.75,3.69,3.73,10588100.0,2.9196,2.9274,2.8805,2.9117,10588100.0
2009-03-04 09:30:00,3.38,4.03,3.38,3.95,8747600.0,2.6459,3.1547,2.6459,3.0921,8747600.0
2009-03-04 09:35:00,3.95,3.96,3.87,3.87,6254800.0,3.0921,3.0999,3.0295,3.0295,6254800.0
2009-03-04 09:40:00,3.87,3.9,3.82,3.86,4605100.0,3.0295,3.0529,2.9903,3.0216,4605100.0
2009-03-04 09:45:00,3.86,3.88,3.75,3.79,5803700.0,3.0216,3.0373,2.9355,2.9668,5803700.0
2009-03-04 09:50:00,3.79,3.81,3.75,3.79,4297200.0,2.9668,2.9825,2.9355,2.9668,4297200.0
2009-03-04 09:55:00,3.8,3.82,3.77,3.79,2940900.0,2.9747,2.9903,2.9512,2.9668,2940900.0
2009-03-04 10:00:00,3.79,3.83,3.77,3.8,3844000.0,2.9668,2.9981,2.9512,2.9747,3844000.0
2009-03-04 10:05:00,3.8,3.82,3.75,3.76,2232600.0,2.9747,2.9903,2.9355,2.9433,2232600.0
2009-03-04 10:10:00,3.75,3.76,3.61,3.62,7335500.0,2.9355,2.9433,2.8259,2.8337,7335500.0
2009-03-04 10:15:00,3.62,3.68,3.56,3.64,5908800.0,2.8337,2.8807,2.7868,2.8494,5908800.0
2009-03-04 10:20:00,3.64,3.7,3.6,3.7,3595800.0,2.8494,2.8964,2.8181,2.8964,3595800.0
2009-03-04 10:25:00,3.7,3.76,3.66,3.73,2636500.0,2.8964,2.9433,2.8651,2.9199,2636500.0
2009-03-04 10:30:00,3.74,3.78,3.71,3.75,3707300.0,2.9277,2.959,2.9042,2.9355,3707300.0
2009-03-04 10:35:00,3.75,3.79,3.68,3.78,3910700.0,2.9355,2.9668,2.8807,2.959,3910700.0
2009-03-04 10:40:00,3.79,3.81,3.76,3.77,3570900.0,2.9668,2.9825,2.9433,2.9512,3570900.0
2009-03-04 10:45:00,3.77,3.81,3.73,3.78,2721200.0,2.9512,2.9825,2.9199,2.959,2721200.0
2009-03-04 10:50:00,3.78,3.8,3.75,3.77,4052100.0,2.959,2.9747,2.9355,2.9512,4052100.0
2009-03-04 10:55:00,3.77,3.78,3.74,3.75,1850200.0,2.9512,2.959,2.9277,2.9355,1850200.0
2009-03-04 11:00:00,3.74,3.8,3.74,3.79,2269600.0,2.9277,2.9747,2.9277,2.9668,2269600.0
2009-03-04 11:05:00,3.79,3.85,3.78,3.81,3450200.0,2.9668,3.0138,2.959,2.9825,3450200.0
2009-03-04 11:10:00,3.8,3.87,3.8,3.82,2705600.0,2.9747,3.0295,2.9747,2.9903,2705600.0
2009-03-04 11:15:00,3.82,3.82,3.76,3.79,1937200.0,2.9903,2.9903,2.9433,2.9668,1937200.0
2009-03-04 11:20:00,3.78,3.8,3.75,3.8,1727100.0,2.959,2.9747,2.9355,2.9747,1727100.0
2009-03-04 11:25:00,3.8,3.82,3.79,3.81,1309700.0,2.9747,2.9903,2.9668,2.9825,1309700.0
2009-03-04 11:30:00,3.82,3.84,3.8,3.82,2260200.0,2.9903,3.006,2.9747,2.9903,2260200.0
2009-03-04 11:35:00,3.82,3.83,3.77,3.8,1901300.0,2.9903,2.9981,2.9512,2.9747,1901300.0
2009-03-04 11:40:00,3.8,3.8,3.77,3.77,999900.0,2.9747,2.9747,2.9512,2.9512,999900.0
2009-03-04 11:45:00,3.77,3.81,3.76,3.79,1590100.0,2.9512,2.9825,2.9433,2.9668,1590100.0
2009-03-04 11:50:00,3.79,3.83,3.79,3.8,1288800.0,2.9668,2.9981,2.9668,2.9747,1288800.0
2009-03-04 11:55:00,3.8,3.84,3.79,3.81,1861500.0,2.9747,3.006,2.9668,2.9825,1861500.0
2009-03-04 12:00:00,3.81,3.82,3.78,3.78,1344200.0,2.9825,2.9903,2.959,2.959,1344200.0
2009-03-04 12:05:00,3.79,3.79,3.7,3.71,3477800.0,2.9668,2.9668,2.8964,2.9042,3477800.0
2009-03-04 12:10:00,3.71,3.74,3.7,3.71,2097100.0,2.9042,2.9277,2.8964,2.9042,2097100.0
2009-03-04 12:15:00,3.71,3.73,3.66,3.67,3267600.0,2.9042,2.9199,2.8651,2.8729,3267600.0
2009-03-04 12:20:00,3.67,3.73,3.66,3.71,1820900.0,2.8729,2.9199,2.8651,2.9042,1820900.0
2009-03-04 12:25:00,3.71,3.75,3.7,3.74,1018100.0,2.9042,2.9355,2.8964,2.9277,1018100.0
2009-03-04 12:30:00,3.74,3.75,3.71,3.72,1562900.0,2.9277,2.9355,2.9042,2.912,1562900.0
2009-03-04 12:35:00,3.72,3.73,3.68,3.69,2022500.0,2.912,2.9199,2.8807,2.8885,2022500.0
2009-03-04 12:40:00,3.7,3.7,3.63,3.64,2696300.0,2.8964,2.8964,2.8416,2.8494,2696300.0
2009-03-04 12:45:00,3.63,3.64,3.57,3.6,3370900.0,2.8416,2.8494,2.7946,2.8181,3370900.0
2009-03-04 12:50:00,3.6,3.64,3.59,3.63,1478300.0,2.8181,2.8494,2.8103,2.8416,1478300.0
2009-03-04 12:55:00,3.63,3.64,3.59,3.62,3022000.0,2.8416,2.8494,2.8103,2.8337,3022000.0
2009-03-04 13:00:00,3.63,3.64,3.61,3.62,1649100.0,2.8416,2.8494,2.8259,2.8337,1649100.0
2009-03-04 13:05:00,3.61,3.62,3.57,3.6,1549600.0,2.8259,2.8337,2.7946,2.8181,1549600.0
2009-03-04 13:10:00,3.6,3.61,3.56,3.56,1899400.0,2.8181,2.8259,2.7868,2.7868,1899400.0
2009-03-04 13:15:00,3.56,3.59,3.52,3.57,2999600.0,2.7868,2.8103,2.7555,2.7946,2999600.0
2009-03-04 13:20:00,3.57,3.57,3.54,3.55,1734900.0,2.7946,2.7946,2.7711,2.779,1734900.0
2009-03-04 13:25:00,3.56,3.62,3.54,3.57,2952400.0,2.7868,2.8337,2.7711,2.7946,2952400.0
2009-03-04 13:30:00,3.56,3.61,3.56,3.58,2094800.0,2.7868,2.8259,2.7868,2.8024,2094800.0
2009-03-04 13:35:00,3.57,3.6,3.56,3.56,1619300.0,2.7946,2.8181,2.7868,2.7868,1619300.0
2009-03-04 13:40:00,3.56,3.59,3.53,3.53,1540900.0,2.7868,2.8103,2.7633,2.7633,1540900.0
2009-03-04 13:45:00,3.53,3.6,3.53,3.59,2025200.0,2.7633,2.8181,2.7633,2.8103,2025200.0
2009-03-04 13:50:00,3.6,3.64,3.59,3.6,2378800.0,2.8181,2.8494,2.8103,2.8181,2378800.0
2009-03-04 13:55:00,3.6,3.62,3.59,3.6,1244500.0,2.8181,2.8337,2.8103,2.8181,1244500.0
2009-03-04 14:00:00,3.6,3.64,3.58,3.62,2348400.0,2.8181,2.8494,2.8024,2.8337,2348400.0
2009-03-04 14:05:00,3.61,3.66,3.61,3.65,2953300.0,2.8259,2.8651,2.8259,2.8572,2953300.0
2009-03-04 14:10:00,3.64,3.7,3.62,3.63,2968600.0,2.8494,2.8964,2.8337,2.8416,2968600.0
2009-03-04 14:15:00,3.63,3.65,3.62,3.64,1891100.0,2.8416,2.8572,2.8337,2.8494,1891100.0
2009-03-04 14:20:00,3.63,3.65,3.61,3.63,1398300.0,2.8416,2.8572,2.8259,2.8416,1398300.0
2009-03-04 14:25:00,3.63,3.63,3.58,3.59,1735900.0,2.8416,2.8416,2.8024,2.8103,1735900.0
2009-03-04 14:30:00,3.59,3.6,3.56,3.59,1229400.0,2.8103,2.8181,2.7868,2.8103,1229400.0
2009-03-04 14:35:00,3.58,3.62,3.58,3.61,2333200.0,2.8024,2.8337,2.8024,2.8259,2333200.0
2009-03-04 14:40:00,3.61,3.68,3.59,3.67,3338500.0,2.8259,2.8807,2.8103,2.8729,3338500.0
2009-03-04 14:45:00,3.66,3.69,3.65,3.68,1944100.0,2.8651,2.8885,2.8572,2.8807,1944100.0
2009-03-04 14:50:00,3.68,3.69,3.66,3.66,1527900.0,2.8807,2.8885,2.8651,2.8651,1527900.0
2009-03-04 14:55:00,3.67,3.7,3.58,3.7,3860400.0,2.8729,2.8964,2.8024,2.8964,3860400.0
2009-03-04 15:00:00,3.69,3.73,3.65,3.65,6519700.0,2.8885,2.9199,2.8572,2.8572,6519700.0
2009-03-04 15:05:00,3.66,3.74,3.64,3.69,3031300.0,2.8651,2.9277,2.8494,2.8885,3031300.0
2009-03-04 15:10:00,3.69,3.8,3.68,3.74,6928400.0,2.8885,2.9747,2.8807,2.9277,6928400.0
2009-03-04 15:15:00,3.74,3.81,3.73,3.73,5777300.0,2.9277,2.9825,2.9199,2.9199,5777300.0
2009-03-04 15:20:00,3.73,3.76,3.68,3.72,3332000.0,2.9199,2.9433,2.8807,2.912,3332000.0
2009-03-04 15:25:00,3.72,3.78,3.69,3.77,3687300.0,2.912,2.959,2.8885,2.9512,3687300.0
2009-03-04 15:30:00,3.74,3.79,3.71,3.72,6259100.0,2.9277,2.9668,2.9042,2.912,6259100.0
2009-03-04 15:35:00,3.72,3.72,3.65,3.66,7430200.0,2.912,2.912,2.8572,2.8651,7430200.0
2009-03-04 15:40:00,3.67,3.7,3.64,3.67,5996600.0,2.8729,2.8964,2.8494,2.8729,5996600.0
2009-03-04 15:45:00,3.66,3.68,3.62,3.63,4443000.0,2.8651,2.8807,2.8337,2.8416,4443000.0
2009-03-04 15:50:00,3.62,3.65,3.56,3.56,6000100.0,2.8337,2.8572,2.7868,2.7868,6000100.0
2009-03-04 15:55:00,3.56,3.61,3.56,3.6,6157100.0,2.7868,2.8259,2.7868,2.8181,6157100.0
2009-03-05 09:30:00,3.4,3.42,3.2,3.42,11932200.0,2.6615,2.6772,2.505,2.6772,11932200.0
2009-03-05 09:35:00,3.42,3.49,3.34,3.43,5969600.0,2.6772,2.732,2.6146,2.685,5969600.0
2009-03-05 09:40:00,3.44,3.47,3.42,3.43,3188200.0,2.6928,2.7163,2.6772,2.685,3188200.0
2009-03-05 09:45:00,3.43,3.51,3.38,3.41,6438600.0,2.685,2.7476,2.6459,2.6694,6438600.0
2009-03-05 09:50:00,3.41,3.47,3.41,3.44,3301800.0,2.6694,2.7163,2.6694,2.6928,3301800.0
2009-03-05 09:55:00,3.43,3.47,3.43,3.44,2766300.0,2.685,2.7163,2.685,2.6928,2766300.0
2009-03-05 10:00:00,3.44,3.48,3.41,3.43,3655200.0,2.6928,2.7242,2.6694,2.685,3655200.0
2009-03-05 10:05:00,3.43,3.47,3.41,3.44,3297100.0,2.685,2.7163,2.6694,2.6928,3297100.0
2009-03-05 10:10:00,3.43,3.44,3.36,3.36,3575300.0,2.685,2.6928,2.6302,2.6302,3575300.0
2009-03-05 10:15:00,3.37,3.41,3.35,3.36,3785700.0,2.638,2.6694,2.6224,2.6302,3785700.0
2009-03-05 10:20:00,3.36,3.38,3.33,3.38,3521800.0,2.6302,2.6459,2.6067,2.6459,3521800.0
2009-03-05 10:25:00,3.37,3.38,3.35,3.37,1382900.0,2.638,2.6459,2.6224,2.638,1382900.0
2009-03-05 10:30:00,3.36,3.39,3.32,3.37,2974000.0,2.6302,2.6537,2.5989,2.638,2974000.0
2009-03-05 10:35:00,3.38,3.38,3.32,3.36,2840900.0,2.6459,2.6459,2.5989,2.6302,2840900.0
2009-03-05 10:40:00,3.36,3.4,3.35,3.37,2430300.0,2.6302,2.6615,2.6224,2.638,2430300.0
2009-03-05 10:45:00,3.37,3.37,3.31,3.33,3090700.0,2.638,2.638,2.5911,2.6067,3090700.0
2009-03-05 10:50:00,3.33,3.35,3.31,3.35,1814700.0,2.6067,2.6224,2.5911,2.6224,1814700.0
2009-03-05 10:55:00,3.35,3.36,3.33,3.34,2171500.0,2.6224,2.6302,2.6067,2.6146,2171500.0
2009-03-05 11:00:00,3.35,3.39,3.34,3.36,1679600.0,2.6224,2.6537,2.6146,2.6302,1679600.0
2009-03-05 11:05:00,3.37,3.37,3.34,3.35,2391500.0,2.638,2.638,2.6146,2.6224,2391500.0
2009-03-05 11:10:00,3.34,3.35,3.26,3.27,4579600.0,2.6146,2.6224,2.5519,2.5598,4579600.0
2009-03-05 11:15:00,3.27,3.28,3.23,3.26,6897700.0,2.5598,2.5676,2.5285,2.5519,6897700.0
2009-03-05 11:20:00,3.26,3.26,3.21,3.22,4146400.0,2.5519,2.5519,2.5128,2.5206,4146400.0
2009-03-05 11:25:00,3.22,3.25,3.2,3.2,3133700.0,2.5206,2.5441,2.505,2.505,3133700.0
2009-03-05 11:30:00,3.21,3.25,3.2,3.24,2883700.0,2.5128,2.5441,2.505,2.5363,2883700.0
2009-03-05 11:35:00,3.23,3.25,3.2,3.23,3671400.0,2.5285,2.5441,2.505,2.5285,3671400.0
2009-03-05 11:40:00,3.22,3.24,3.2,3.22,3131200.0,2.5206,2.5363,2.505,2.5206,3131200.0
2009-03-05 11:45:00,3.22,3.23,3.18,3.21,5167900.0,2.5206,2.5285,2.4893,2.5128,5167900.0
2009-03-05 11:50:00,3.2,3.21,3.12,3.13,4086500.0,2.505,2.5128,2.4423,2.4502,4086500.0
2009-03-05 11:55:00,3.12,3.16,3.12,3.16,3780200.0,2.4423,2.4737,2.4423,2.4737,3780200.0
2009-03-05 12:00:00,3.16,3.18,3.14,3.16,3083500.0,2.4737,2.4893,2.458,2.4737,3083500.0
2009-03-05 12:05:00,3.16,3.2,3.16,3.2,2714700.0,2.4737,2.505,2.4737,2.505,2714700.0
2009-03-05 12:10:00,3.19,3.2,3.15,3.18,2026100.0,2.4971,2.505,2.4658,2.4893,2026100.0
2009-03-05 12:15:00,3.18,3.24,3.18,3.24,2761600.0,2.4893,2.5363,2.4893,2.5363,2761600.0
2009-03-05 12:20:00,3.24,3.24,3.2,3.22,4599700.0,2.5363,2.5363,2.505,2.5206,4599700.0
2009-03-05 12:25:00,3.22,3.27,3.22,3.27,2378200.0,2.5206,2.5598,2.5206,2.5598,2378200.0
2009-03-05 12:30:00,3.27,3.28,3.25,3.25,2424000.0,2.5598,2.5676,2.5441,2.5441,2424000.0
2009-03-05 12:35:00,3.26,3.33,3.24,3.33,1983000.0,2.5519,2.6067,2.5363,2.6067,1983000.0
2009-03-05 12:40:00,3.32,3.35,3.28,3.34,4219400.0,2.5989,2.6224,2.5676,2.6146,4219400.0
2009-03-05 12:45:00,3.34,3.35,3.23,3.23,3725100.0,2.6146,2.6224,2.5285,2.5285,3725100.0
2009-03-05 12:50:00,3.23,3.28,3.23,3.26,1258300.0,2.5285,2.5676,2.5285,2.5519,1258300.0
2009-03-05 12:55:00,3.26,3.27,3.23,3.24,1274000.0,2.5519,2.5598,2.5285,2.5363,1274000.0
2009-03-05 13:00:00,3.24,3.28,3.24,3.28,1489200.0,2.5363,2.5676,2.5363,2.5676,1489200.0
2009-03-05 13:05:00,3.28,3.32,3.27,3.3,2273600.0,2.5676,2.5989,2.5598,2.5833,2273600.0
2009-03-05 13:10:00,3.3,3.35,3.28,3.34,1950600.0,2.5833,2.6224,2.5676,2.6146,1950600.0
2009-03-05 13:15:00,3.34,3.34,3.23,3.29,3373900.0,2.6146,2.6146,2.5285,2.5754,3373900.0
2009-03-05 13:20:00,3.29,3.29,3.22,3.24,2578100.0,2.5754,2.5754,2.5206,2.5363,2578100.0
2009-03-05 13:25:00,3.24,3.27,3.23,3.26,1764100.0,2.5363,2.5598,2.5285,2.5519,1764100.0
2009-03-05 13:30:00,3.26,3.28,3.22,3.24,1890600.0,2.5519,2.5676,2.5206,2.5363,1890600.0
2009-03-05 13:35:00,3.23,3.24,3.17,3.19,3102800.0,2.5285,2.5363,2.4815,2.4971,3102800.0
2009-03-05 13:40:00,3.2,3.23,3.16,3.17,2685100.0,2.505,2.5285,2.4737,2.4815,2685100.0
2009-03-05 13:45:00,3.16,3.21,3.16,3.17,3129400.0,2.4737,2.5128,2.4737,2.4815,3129400.0
2009-03-05 13:50:00,3.17,3.21,3.16,3.18,2373700.0,2.4815,2.5128,2.4737,2.4893,2373700.0
2009-03-05 13:55:00,3.18,3.23,3.17,3.21,1854700.0,2.4893,2.5285,2.4815,2.5128,1854700.0
2009-03-05 14:00:00,3.21,3.23,3.2,3.21,2014700.0,2.5128,2.5285,2.505,2.5128,2014700.0
2009-03-05 14:05:00,3.21,3.21,3.18,3.21,1627400.0,2.5128,2.5128,2.4893,2.5128,1627400.0
2009-03-05 14:10:00,3.2,3.21,3.17,3.19,2192300.0,2.505,2.5128,2.4815,2.4971,2192300.0
2009-03-05 14:15:00,3.18,3.21,3.18,3.2,1943800.0,2.4893,2.5128,2.4893,2.505,1943800.0
2009-03-05 14:20:00,3.2,3.2,3.15,3.16,2252400.0,2.505,2.505,2.4658,2.4737,2252400.0
2009-03-05 14:25:00,3.15,3.21,3.15,3.19,5772500.0,2.4658,2.5128,2.4658,2.4971,5772500.0
2009-03-05 14:30:00,3.19,3.26,3.18,3.26,4297800.0,2.4971,2.5519,2.4893,2.5519,4297800.0
2009-03-05 14:35:00,3.25,3.29,3.19,3.22,3602800.0,2.5441,2.5754,2.4971,2.5206,3602800.0
2009-03-05 14:40:00,3.21,3.23,3.2,3.21,1224300.0,2.5128,2.5285,2.505,2.5128,1224300.0
2009-03-05 14:45:00,3.21,3.24,3.2,3.22,2029900.0,2.5128,2.5363,2.505,2.5206,2029900.0
2009-03-05 14:50:00,3.22,3.25,3.2,3.21,1655600.0,2.5206,2.5441,2.505,2.5128,1655600.0
2009-03-05 14:55:00,3.21,3.24,3.16,3.18,4388400.0,2.5128,2.5363,2.4737,2.4893,4388400.0
2009-03-05 15:00:00,3.18,3.22,3.18,3.19,2820000.0,2.4893,2.5206,2.4893,2.4971,2820000.0
2009-03-05 15:05:00,3.19,3.23,3.18,3.21,3961300.0,2.4971,2.5285,2.4893,2.5128,3961300.0
2009-03-05 15:10:00,3.21,3.26,3.21,3.23,3179900.0,2.5128,2.5519,2.5128,2.5285,3179900.0
2009-03-05 15:15:00,3.24,3.3,3.23,3.23,3502800.0,2.5363,2.5833,2.5285,2.5285,3502800.0
2009-03-05 15:20:00,3.24,3.25,3.21,3.21,2365700.0,2.5363,2.5441,2.5128,2.5128,2365700.0
2009-03-05 15:25:00,3.21,3.22,3.19,3.19,3326800.0,2.5128,2.5206,2.4971,2.4971,3326800.0
2009-03-05 15:30:00,3.19,3.2,3.15,3.18,4680300.0,2.4971,2.505,2.4658,2.4893,4680300.0
2009-03-05 15:35:00,3.17,3.18,3.14,3.14,4680500.0,2.4815,2.4893,2.458,2.458,4680500.0
2009-03-05 15:40:00,3.14,3.19,3.14,3.18,4836800.0,2.458,2.4971,2.458,2.4893,4836800.0
2009-03-05 15:45:00,3.17,3.24,3.16,3.24,4592500.0,2.4815,2.5363,2.4737,2.5363,4592500.0
2009-03-05 15:50:00,3.23,3.24,3.17,3.2,5371800.0,2.5285,2.5363,2.4815,2.505,5371800.0
2009-03-05 15:55:00,3.19,3.24,3.19,3.23,8308800.0,2.4971,2.5363,2.4971,2.5285,8308800.0
2009-03-06 09:30:00,3.28,3.37,3.2,3.25,7430300.0,2.5676,2.638,2.505,2.5441,7430300.0
2009-03-06 09:35:00,3.25,3.34,3.23,3.29,5813700.0,2.5441,2.6146,2.5285,2.5754,5813700.0
2009-03-06 09:40:00,3.28,3.45,3.26,3.45,7346300.0,2.5676,2.7007,2.5519,2.7007,7346300.0
2009-03-06 09:45:00,3.45,3.54,3.44,3.49,11244400.0,2.7007,2.7711,2.6928,2.732,11244400.0
2009-03-06 09:50:00,3.49,3.51,3.41,3.43,6540900.0,2.732,2.7476,2.6694,2.685,6540900.0
2009-03-06 09:55:00,3.43,3.44,3.39,3.41,5000100.0,2.685,2.6928,2.6537,2.6694,5000100.0
2009-03-06 10:00:00,3.4,3.44,3.34,3.35,5191800.0,2.6615,2.6928,2.6146,2.6224,5191800.0
2009-03-06 10:05:00,3.36,3.4,3.34,3.37,3628800.0,2.6302,2.6615,2.6146,2.638,3628800.0
2009-03-06 10:10:00,3.37,3.41,3.34,3.36,5565400.0,2.638,2.6694,2.6146,2.6302,5565400.0
2009-03-06 10:15:00,3.36,3.36,3.25,3.29,4954500.0,2.6302,2.6302,2.5441,2.5754,4954500.0
2009-03-06 10:20:00,3.3,3.3,3.23,3.26,4553500.0,2.5833,2.5833,2.5285,2.5519,4553500.0
2009-03-06 10:25:00,3.27,3.29,3.21,3.29,4150700.0,2.5598,2.5754,2.5128,2.5754,4150700.0
2009-03-06 10:30:00,3.28,3.3,3.21,3.22,3277200.0,2.5676,2.5833,2.5128,2.5206,3277200.0
2009-03-06 10:35:00,3.23,3.23,3.15,3.21,6134700.0,2.5285,2.5285,2.4658,2.5128,6134700.0
2009-03-06 10:40:00,3.2,3.24,3.18,3.23,3104500.0,2.505,2.5363,2.4893,2.5285,3104500.0
2009-03-06 10:45:00,3.23,3.38,3.18,3.2,4316700.0,2.5285,2.6459,2.4893,2.505,4316700.0
2009-03-06 10:50:00,3.2,3.21,3.16,3.17,3136600.0,2.505,2.5128,2.4737,2.4815,3136600.0
2009-03-06 10:55:00,3.17,3.19,3.09,3.1,6307400.0,2.4815,2.4971,2.4189,2.4267,6307400.0
2009-03-06 11:00:00,3.1,3.13,3.06,3.13,4611400.0,2.4267,2.4502,2.3954,2.4502,4611400.0
2009-03-06 11:05:00,3.12,3.13,3.06,3.08,3871200.0,2.4423,2.4502,2.3954,2.411,3871200.0
2009-03-06 11:10:00,3.08,3.14,3.08,3.14,2568800.0,2.411,2.458,2.411,2.458,2568800.0
2009-03-06 11:15:00,3.13,3.16,3.1,3.12,2413100.0,2.4502,2.4737,2.4267,2.4423,2413100.0
2009-03-06 11:20:00,3.12,3.16,3.1,3.11,2198800.0,2.4423,2.4737,2.4267,2.4345,2198800.0
2009-03-06 11:25:00,3.11,3.13,3.08,3.1,2660700.0,2.4345,2.4502,2.411,2.4267,2660700.0
2009-03-06 11:30:00,3.1,3.2,3.09,3.17,3579700.0,2.4267,2.505,2.4189,2.4815,3579700.0
2009-03-06 11:35:00,3.18,3.2,3.13,3.13,2099600.0,2.4893,2.505,2.4502,2.4502,2099600.0
2009-03-06 11:40:00,3.13,3.16,3.13,3.14,1619200.0,2.4502,2.4737,2.4502,2.458,1619200.0
2009-03-06 11:45:00,3.13,3.16,3.13,3.14,1206300.0,2.4502,2.4737,2.4502,2.458,1206300.0
2009-03-06 11:50:00,3.14,3.17,3.14,3.16,1224600.0,2.458,2.4815,2.458,2.4737,1224600.0
2009-03-06 11:55:00,3.16,3.2,3.15,3.16,1693800.0,2.4737,2.505,2.4658,2.4737,1693800.0
2009-03-06 12:00:00,3.15,3.19,3.15,3.16,1487100.0,2.4658,2.4971,2.4658,2.4737,1487100.0
2009-03-06 12:05:00,3.16,3.21,3.16,3.18,1721300.0,2.4737,2.5128,2.4737,2.4893,1721300.0
2009-03-06 12:10:00,3.18,3.2,3.17,3.19,1311200.0,2.4893,2.505,2.4815,2.4971,1311200.0
2009-03-06 12:15:00,3.2,3.24,3.18,3.21,2674200.0,2.505,2.5363,2.4893,2.5128,2674200.0
2009-03-06 12:20:00,3.21,3.22,3.18,3.18,1842400.0,2.5128,2.5206,2.4893,2.4893,1842400.0
2009-03-06 12:25:00,3.18,3.19,3.16,3.16,2086400.0,2.4893,2.4971,2.4737,2.4737,2086400.0
2009-03-06 12:30:00,3.16,3.17,3.13,3.15,1920900.0,2.4737,2.4815,2.4502,2.4658,1920900.0
2009-03-06 12:35:00,3.15,3.17,3.13,3.14,2095800.0,2.4658,2.4815,2.4502,2.458,2095800.0
2009-03-06 12:40:00,3.13,3.14,3.1,3.11,2857000.0,2.4502,2.458,2.4267,2.4345,2857000.0
2009-03-06 12:45:00,3.11,3.12,3.08,3.09,2630900.0,2.4345,2.4423,2.411,2.4189,2630900.0
2009-03-06 12:50:00,3.1,3.13,3.09,3.11,1629100.0,2.4267,2.4502,2.4189,2.4345,1629100.0
2009-03-06 12:55:00,3.12,3.13,3.1,3.12,1503100.0,2.4423,2.4502,2.4267,2.4423,1503100.0
2009-03-06 13:00:00,3.11,3.12,3.08,3.09,2609300.0,2.4345,2.4423,2.411,2.4189,2609300.0
2009-03-06 13:05:00,3.09,3.1,3.06,3.07,2265000.0,2.4189,2.4267,2.3954,2.4032,2265000.0
2009-03-06 13:10:00,3.06,3.1,3.02,3.03,3867000.0,2.3954,2.4267,2.3641,2.3719,3867000.0
2009-03-06 13:15:00,3.03,3.04,3.01,3.02,3591000.0,2.3719,2.3797,2.3562,2.3641,3591000.0
2009-03-06 13:20:00,3.02,3.04,3.01,3.03,2867700.0,2.3641,2.3797,2.3562,2.3719,2867700.0
2009-03-06 13:25:00,3.03,3.1,3.02,3.07,3750700.0,2.3719,2.4267,2.3641,2.4032,3750700.0
2009-03-06 13:30:00,3.06,3.09,3.02,3.05,2819000.0,2.3954,2.4189,2.3641,2.3876,2819000.0
2009-03-06 13:35:00,3.05,3.07,3.02,3.04,2420100.0,2.3876,2.4032,2.3641,2.3797,2420100.0
2009-03-06 13:40:00,3.04,3.04,3.0,3.01,3365400.0,2.3797,2.3797,2.3484,2.3562,3365400.0
2009-03-06 13:45:00,3.01,3.05,3.0,3.02,2994200.0,2.3562,2.3876,2.3484,2.3641,2994200.0
2009-03-06 13:50:00,3.03,3.05,3.02,3.03,3421000.0,2.3719,2.3876,2.3641,2.3719,3421000.0
2009-03-06 13:55:00,3.03,3.05,3.02,3.04,2552900.0,2.3719,2.3876,2.3641,2.3797,2552900.0
2009-03-06 14:00:00,3.03,3.09,3.03,3.04,3665100.0,2.3719,2.4189,2.3719,2.3797,3665100.0
2009-03-06 14:05:00,3.04,3.12,3.03,3.12,4060200.0,2.3797,2.4423,2.3719,2.4423,4060200.0
2009-03-06 14:10:00,3.12,3.13,3.02,3.09,3788600.0,2.4423,2.4502,2.3641,2.4189,3788600.0
2009-03-06 14:15:00,3.08,3.09,3.04,3.06,2391900.0,2.411,2.4189,2.3797,2.3954,2391900.0
2009-03-06 14:20:00,3.06,3.08,3.04,3.06,1902000.0,2.3954,2.411,2.3797,2.3954,1902000.0
2009-03-06 14:25:00,3.06,3.11,3.05,3.1,2173900.0,2.3954,2.4345,2.3876,2.4267,2173900.0
2009-03-06 14:30:00,3.1,3.11,3.08,3.08,1515700.0,2.4267,2.4345,2.411,2.411,1515700.0
2009-03-06 14:35:00,3.09,3.11,3.07,3.08,1835500.0,2.4189,2.4345,2.4032,2.411,1835500.0
2009-03-06 14:40:00,3.08,3.09,3.04,3.05,2817900.0,2.411,2.4189,2.3797,2.3876,2817900.0
2009-03-06 14:45:00,3.04,3.07,3.04,3.05,1335200.0,2.3797,2.4032,2.3797,2.3876,1335200.0
2009-03-06 14:50:00,3.05,3.06,3.04,3.05,1954700.0,2.3876,2.3954,2.3797,2.3876,1954700.0
2009-03-06 14:55:00,3.06,3.07,3.04,3.05,2517200.0,2.3954,2.4032,2.3797,2.3876,2517200.0
2009-03-06 15:00:00,3.05,3.07,3.04,3.06,1978100.0,2.3876,2.4032,2.3797,2.3954,1978100.0
2009-03-06 15:05:00,3.05,3.07,3.03,3.07,2830700.0,2.3876,2.4032,2.3719,2.4032,2830700.0
2009-03-06 15:10:00,3.07,3.11,3.06,3.08,3360500.0,2.4032,2.4345,2.3954,2.411,3360500.0
2009-03-06 15:15:00,3.08,3.11,3.06,3.09,2815900.0,2.411,2.4345,2.3954,2.4189,2815900.0
2009-03-06 15:20:00,3.09,3.09,3.03,3.03,3368000.0,2.4189,2.4189,2.3719,2.3719,3368000.0
2009-03-06 15:25:00,3.04,3.06,3.03,3.04,2867200.0,2.3797,2.3954,2.3719,2.3797,2867200.0
2009-03-06 15:30:00,3.04,3.1,3.04,3.09,3339600.0,2.3797,2.4267,2.3797,2.4189,3339600.0
2009-03-06 15:35:00,3.1,3.12,3.07,3.08,4367100.0,2.4267,2.4423,2.4032,2.411,4367100.0
2009-03-06 15:40:00,3.08,3.17,3.07,3.16,4726600.0,2.411,2.4815,2.4032,2.4737,4726600.0
2009-03-06 15:45:00,3.16,3.18,3.12,3.15,5545400.0,2.4737,2.4893,2.4423,2.4658,5545400.0
2009-03-06 15:50:00,3.14,3.2,3.14,3.2,3900800.0,2.458,2.505,2.458,2.505,3900800.0
2009-03-06 15:55:00,3.2,3.25,3.16,3.17,8291800.0,2.505,2.5441,2.4737,2.4815,8291800.0
2009-03-09 09:30:00,3.22,3.43,3.2,3.37,8149700.0,2.5206,2.685,2.505,2.638,8149700.0
2009-03-09 09:35:00,3.38,3.47,3.38,3.47,7650400.0,2.6459,2.7163,2.6459,2.7163,7650400.0
2009-03-09 09:40:00,3.46,3.54,3.43,3.53,6439000.0,2.7085,2.7711,2.685,2.7633,6439000.0
2009-03-09 09:45:00,3.53,3.74,3.5,3.68,9294100.0,2.7633,2.9277,2.7398,2.8807,9294100.0
2009-03-09 09:50:00,3.68,3.73,3.62,3.66,6757000.0,2.8807,2.9199,2.8337,2.8651,6757000.0
2009-03-09 09:55:00,3.66,3.71,3.51,3.6,7603800.0,2.8651,2.9042,2.7476,2.8181,7603800.0
2009-03-09 10:00:00,3.6,3.65,3.58,3.62,5101700.0,2.8181,2.8572,2.8024,2.8337,5101700.0
2009-03-09 10:05:00,3.63,3.74,3.62,3.67,9148800.0,2.8416,2.9277,2.8337,2.8729,9148800.0
2009-03-09 10:10:00,3.67,3.7,3.61,3.62,6255200.0,2.8729,2.8964,2.8259,2.8337,6255200.0
2009-03-09 10:15:00,3.62,3.68,3.58,3.6,6605000.0,2.8337,2.8807,2.8024,2.8181,6605000.0
2009-03-09 10:20:00,3.6,3.61,3.54,3.54,5804500.0,2.8181,2.8259,2.7711,2.7711,5804500.0
2009-03-09 10:25:00,3.54,3.56,3.47,3.47,5706800.0,2.7711,2.7868,2.7163,2.7163,5706800.0
2009-03-09 10:30:00,3.47,3.6,3.47,3.52,5633800.0,2.7163,2.8181,2.7163,2.7555,5633800.0
2009-03-09 10:35:00,3.53,3.53,3.46,3.49,3477000.0,2.7633,2.7633,2.7085,2.732,3477000.0
2009-03-09 10:40:00,3.5,3.57,3.47,3.57,3364900.0,2.7398,2.7946,2.7163,2.7946,3364900.0
2009-03-09 10:45:00,3.57,3.58,3.54,3.55,3454600.0,2.7946,2.8024,2.7711,2.779,3454600.0
2009-03-09 10:50:00,3.55,3.56,3.52,3.54,3552700.0,2.779,2.7868,2.7555,2.7711,3552700.0
2009-03-09 10:55:00,3.55,3.55,3.49,3.51,2188600.0,2.779,2.779,2.732,2.7476,2188600.0
2009-03-09 11:00:00,3.51,3.54,3.49,3.49,3079500.0,2.7476,2.7711,2.732,2.732,3079500.0
2009-03-09 11:05:00,3.49,3.5,3.46,3.47,3155700.0,2.732,2.7398,2.7085,2.7163,3155700.0
2009-03-09 11:10:00,3.47,3.5,3.46,3.49,1856400.0,2.7163,2.7398,2.7085,2.732,1856400.0
2009-03-09 11:15:00,3.49,3.51,3.47,3.49,1602500.0,2.732,2.7476,2.7163,2.732,1602500.0
2009-03-09 11:20:00,3.49,3.49,3.46,3.48,1343200.0,2.732,2.732,2.7085,2.7242,1343200.0
2009-03-09 11:25:00,3.48,3.53,3.47,3.53,1579700.0,2.7242,2.7633,2.7163,2.7633,1579700.0
2009-03-09 11:30:00,3.52,3.56,3.51,3.55,3255700.0,2.7555,2.7868,2.7476,2.779,3255700.0
2009-03-09 11:35:00,3.55,3.55,3.52,3.53,1833500.0,2.779,2.779,2.7555,2.7633,1833500.0
2009-03-09 11:40:00,3.53,3.54,3.52,3.53,1010600.0,2.7633,2.7711,2.7555,2.7633,1010600.0
2009-03-09 11:45:00,3.53,3.57,3.52,3.57,4181200.0,2.7633,2.7946,2.7555,2.7946,4181200.0
2009-03-09 11:50:00,3.57,3.6,3.55,3.58,3323300.0,2.7946,2.8181,2.779,2.8024,3323300.0
2009-03-09 11:55:00,3.59,3.59,3.54,3.56,2517500.0,2.8103,2.8103,2.7711,2.7868,2517500.0
2009-03-09 12:00:00,3.57,3.6,3.55,3.59,2559000.0,2.7946,2.8181,2.779,2.8103,2559000.0
2009-03-09 12:05:00,3.59,3.64,3.58,3.63,3315100.0,2.8103,2.8494,2.8024,2.8416,3315100.0
2009-03-09 12:10:00,3.64,3.7,3.63,3.69,3153700.0,2.8494,2.8964,2.8416,2.8885,3153700.0
2009-03-09 12:15:00,3.7,3.71,3.68,3.69,3684100.0,2.8964,2.9042,2.8807,2.8885,3684100.0
2009-03-09 12:20:00,3.69,3.7,3.65,3.69,3355100.0,2.8885,2.8964,2.8572,2.8885,3355100.0
2009-03-09 12:25:00,3.68,3.68,3.65,3.65,2606200.0,2.8807,2.8807,2.8572,2.8572,2606200.0
2009-03-09 12:30:00,3.65,3.67,3.62,3.66,2842400.0,2.8572,2.8729,2.8337,2.8651,2842400.0
2009-03-09 12:35:00,3.66,3.68,3.61,3.61,1886800.0,2.8651,2.8807,2.8259,2.8259,1886800.0
2009-03-09 12:40:00,3.61,3.64,3.6,3.62,3104000.0,2.8259,2.8494,2.8181,2.8337,3104000.0
2009-03-09 12:45:00,3.63,3.66,3.62,3.65,2615400.0,2.8416,2.8651,2.8337,2.8572,2615400.0
2009-03-09 12:50:00,3.65,3.7,3.65,3.68,2262900.0,2.8572,2.8964,2.8572,2.8807,2262900.0
2009-03-09 12:55:00,3.67,3.69,3.65,3.66,1956600.0,2.8729,2.8885,2.8572,2.8651,1956600.0
2009-03-09 13:00:00,3.67,3.67,3.63,3.65,2036800.0,2.8729,2.8729,2.8416,2.8572,2036800.0
2009-03-09 13:05:00,3.64,3.65,3.59,3.59,2856500.0,2.8494,2.8572,2.8103,2.8103,2856500.0
2009-03-09 13:10:00,3.59,3.62,3.57,3.62,1606300.0,2.8103,2.8337,2.7946,2.8337,1606300.0
2009-03-09 13:15:00,3.61,3.65,3.61,3.62,1578700.0,2.8259,2.8572,2.8259,2.8337,1578700.0
2009-03-09 13:20:00,3.62,3.65,3.6,3.61,1576000.0,2.8337,2.8572,2.8181,2.8259,1576000.0
2009-03-09 13:25:00,3.6,3.65,3.59,3.65,2120300.0,2.8181,2.8572,2.8103,2.8572,2120300.0
2009-03-09 13:30:00,3.65,3.67,3.62,3.67,1615100.0,2.8572,2.8729,2.8337,2.8729,1615100.0
2009-03-09 13:35:00,3.67,3.68,3.65,3.66,1310600.0,2.8729,2.8807,2.8572,2.8651,1310600.0
2009-03-09 13:40:00,3.66,3.69,3.65,3.69,2300000.0,2.8651,2.8885,2.8572,2.8885,2300000.0
2009-03-09 13:45:00,3.69,3.75,3.67,3.75,3641000.0,2.8885,2.9355,2.8729,2.9355,3641000.0
2009-03-09 13:50:00,3.75,3.77,3.72,3.74,7150800.0,2.9355,2.9512,2.912,2.9277,7150800.0
2009-03-09 13:55:00,3.74,3.76,3.68,3.69,3019500.0,2.9277,2.9433,2.8807,2.8885,3019500.0
2009-03-09 14:00:00,3.7,3.76,3.67,3.75,4123900.0,2.8964,2.9433,2.8729,2.9355,4123900.0
2009-03-09 14:05:00,3.74,3.76,3.72,3.75,2851600.0,2.9277,2.9433,2.912,2.9355,2851600.0
2009-03-09 14:10:00,3.75,3.76,3.71,3.72,2324400.0,2.9355,2.9433,2.9042,2.912,2324400.0
2009-03-09 14:15:00,3.72,3.74,3.69,3.73,2780400.0,2.912,2.9277,2.8885,2.9199,2780400.0
2009-03-09 14:20:00,3.73,3.73,3.68,3.69,2150200.0,2.9199,2.9199,2.8807,2.8885,2150200.0
2009-03-09 14:25:00,3.69,3.71,3.67,3.7,2197200.0,2.8885,2.9042,2.8729,2.8964,2197200.0
2009-03-09 14:30:00,3.71,3.71,3.67,3.7,2512300.0,2.9042,2.9042,2.8729,2.8964,2512300.0
2009-03-09 14:35:00,3.7,3.7,3.64,3.68,2441600.0,2.8964,2.8964,2.8494,2.8807,2441600.0
2009-03-09 14:40:00,3.68,3.7,3.67,3.67,2475700.0,2.8807,2.8964,2.8729,2.8729,2475700.0
2009-03-09 14:45:00,3.68,3.73,3.67,3.71,3987200.0,2.8807,2.9199,2.8729,2.9042,3987200.0
2009-03-09 14:50:00,3.71,3.73,3.7,3.71,1995000.0,2.9042,2.9199,2.8964,2.9042,1995000.0
2009-03-09 14:55:00,3.72,3.73,3.69,3.69,2048500.0,2.912,2.9199,2.8885,2.8885,2048500.0
2009-03-09 15:00:00,3.7,3.72,3.69,3.7,1990800.0,2.8964,2.912,2.8885,2.8964,1990800.0
2009-03-09 15:05:00,3.69,3.7,3.64,3.67,4490100.0,2.8885,2.8964,2.8494,2.8729,4490100.0
2009-03-09 15:10:00,3.67,3.68,3.61,3.61,5177800.0,2.8729,2.8807,2.8259,2.8259,5177800.0
2009-03-09 15:15:00,3.62,3.63,3.55,3.58,5996500.0,2.8337,2.8416,2.779,2.8024,5996500.0
2009-03-09 15:20:00,3.58,3.59,3.55,3.55,3010700.0,2.8024,2.8103,2.779,2.779,3010700.0
2009-03-09 15:25:00,3.56,3.62,3.55,3.61,3106700.0,2.7868,2.8337,2.779,2.8259,3106700.0
2009-03-09 15:30:00,3.61,3.66,3.59,3.62,3466000.0,2.8259,2.8651,2.8103,2.8337,3466000.0
2009-03-09 15:35:00,3.61,3.65,3.61,3.61,3527800.0,2.8259,2.8572,2.8259,2.8259,3527800.0
2009-03-09 15:40:00,3.61,3.67,3.61,3.66,3990400.0,2.8259,2.8729,2.8259,2.8651,3990400.0
2009-03-09 15:45:00,3.65,3.67,3.63,3.65,5435300.0,2.8572,2.8729,2.8416,2.8572,5435300.0
2009-03-09 15:50:00,3.66,3.74,3.65,3.72,7028600.0,2.8651,2.9277,2.8572,2.912,7028600.0
2009-03-09 15:55:00,3.72,3.76,3.72,3.75,8234000.0,2.912,2.9433,2.912,2.9355,8234000.0
2009-03-10 09:30:00,4.36,4.43,4.2,4.24,16464900.0,3.413,3.4678,3.2878,3.3191,16464900.0
2009-03-10 09:35:00,4.24,4.44,4.22,4.41,11834500.0,3.3191,3.4756,3.3034,3.4522,11834500.0
2009-03-10 09:40:00,4.41,4.46,4.36,4.46,8398200.0,3.4522,3.4913,3.413,3.4913,8398200.0
2009-03-10 09:45:00,4.45,4.49,4.41,4.45,8242400.0,3.4835,3.5148,3.4522,3.4835,8242400.0
2009-03-10 09:50:00,4.45,4.54,4.41,4.51,9554800.0,3.4835,3.5539,3.4522,3.5304,9554800.0
2009-03-10 09:55:00,4.51,4.52,4.44,4.46,6842300.0,3.5304,3.5383,3.4756,3.4913,6842300.0
2009-03-10 10:00:00,4.46,4.53,4.44,4.48,7471800.0,3.4913,3.5461,3.4756,3.507,7471800.0
2009-03-10 10:05:00,4.49,4.58,4.47,4.52,9281700.0,3.5148,3.5852,3.4991,3.5383,9281700.0
2009-03-10 10:10:00,4.51,4.53,4.48,4.51,5952100.0,3.5304,3.5461,3.507,3.5304,5952100.0
2009-03-10 10:15:00,4.5,4.62,4.45,4.57,8795700.0,3.5226,3.6166,3.4835,3.5774,8795700.0
2009-03-10 10:20:00,4.58,4.68,4.54,4.59,9023100.0,3.5852,3.6635,3.5539,3.5931,9023100.0
2009-03-10 10:25:00,4.6,4.69,4.57,4.66,6215600.0,3.6009,3.6713,3.5774,3.6479,6215600.0
2009-03-10 10:30:00,4.65,4.69,4.65,4.67,4096300.0,3.64,3.6713,3.64,3.6557,4096300.0
2009-03-10 10:35:00,4.67,4.69,4.59,4.67,6159800.0,3.6557,3.6713,3.5931,3.6557,6159800.0
2009-03-10 10:40:00,4.67,4.67,4.64,4.64,3394200.0,3.6557,3.6557,3.6322,3.6322,3394200.0
2009-03-10 10:45:00,4.64,4.73,4.64,4.69,8180900.0,3.6322,3.7027,3.6322,3.6713,8180900.0
2009-03-10 10:50:00,4.69,4.72,4.65,4.71,4465600.0,3.6713,3.6948,3.64,3.687,4465600.0
2009-03-10 10:55:00,4.7,4.72,4.63,4.64,5743800.0,3.6792,3.6948,3.6244,3.6322,5743800.0
2009-03-10 11:00:00,4.64,4.65,4.61,4.61,3521500.0,3.6322,3.64,3.6087,3.6087,3521500.0
2009-03-10 11:05:00,4.61,4.64,4.58,4.59,4419500.0,3.6087,3.6322,3.5852,3.5931,4419500.0
2009-03-10 11:10:00,4.58,4.62,4.57,4.61,3614300.0,3.5852,3.6166,3.5774,3.6087,3614300.0
2009-03-10 11:15:00,4.61,4.64,4.59,4.63,4598100.0,3.6087,3.6322,3.5931,3.6244,4598100.0
2009-03-10 11:20:00,4.63,4.64,4.61,4.62,2674900.0,3.6244,3.6322,3.6087,3.6166,2674900.0
2009-03-10 11:25:00,4.62,4.65,4.61,4.64,3468300.0,3.6166,3.64,3.6087,3.6322,3468300.0
2009-03-10 11:30:00,4.64,4.65,4.61,4.61,2809300.0,3.6322,3.64,3.6087,3.6087,2809300.0
2009-03-10 11:35:00,4.61,4.63,4.6,4.62,2289800.0,3.6087,3.6244,3.6009,3.6166,2289800.0
2009-03-10 11:40:00,4.61,4.62,4.58,4.59,3332700.0,3.6087,3.6166,3.5852,3.5931,3332700.0
2009-03-10 11:45:00,4.59,4.62,4.59,4.6,1173400.0,3.5931,3.6166,3.5931,3.6009,1173400.0
2009-03-10 11:50:00,4.6,4.64,4.6,4.64,2092900.0,3.6009,3.6322,3.6009,3.6322,2092900.0
2009-03-10 11:55:00,4.64,4.72,4.63,4.71,6741000.0,3.6322,3.6948,3.6244,3.687,6741000.0
2009-03-10 12:00:00,4.72,4.77,4.68,4.76,8462700.0,3.6948,3.734,3.6635,3.7261,8462700.0
2009-03-10 12:05:00,4.75,4.79,4.72,4.74,5442100.0,3.7183,3.7496,3.6948,3.7105,5442100.0
2009-03-10 12:10:00,4.74,4.78,4.74,4.75,3279800.0,3.7105,3.7418,3.7105,3.7183,3279800.0
2009-03-10 12:15:00,4.74,4.76,4.72,4.73,3875800.0,3.7105,3.7261,3.6948,3.7027,3875800.0
2009-03-10 12:20:00,4.73,4.74,4.71,4.72,2935300.0,3.7027,3.7105,3.687,3.6948,2935300.0
2009-03-10 12:25:00,4.72,4.8,4.71,4.77,3625600.0,3.6948,3.7575,3.687,3.734,3625600.0
2009-03-10 12:30:00,4.76,4.8,4.75,4.79,3591200.0,3.7261,3.7575,3.7183,3.7496,3591200.0
2009-03-10 12:35:00,4.79,4.8,4.76,4.77,3795300.0,3.7496,3.7575,3.7261,3.734,3795300.0
2009-03-10 12:40:00,4.76,4.78,4.75,4.77,1712500.0,3.7261,3.7418,3.7183,3.734,1712500.0
2009-03-10 12:45:00,4.76,4.78,4.75,4.76,2469900.0,3.7261,3.7418,3.7183,3.7261,2469900.0
2009-03-10 12:50:00,4.76,4.78,4.71,4.71,3796100.0,3.7261,3.7418,3.687,3.687,3796100.0
2009-03-10 12:55:00,4.71,4.72,4.67,4.7,5480800.0,3.687,3.6948,3.6557,3.6792,5480800.0
2009-03-10 13:00:00,4.69,4.73,4.68,4.69,3381300.0,3.6713,3.7027,3.6635,3.6713,3381300.0
2009-03-10 13:05:00,4.69,4.72,4.68,4.72,2671700.0,3.6713,3.6948,3.6635,3.6948,2671700.0
2009-03-10 13:10:00,4.71,4.77,4.71,4.75,3023400.0,3.687,3.734,3.687,3.7183,3023400.0
2009-03-10 13:15:00,4.74,4.75,4.69,4.69,2260800.0,3.7105,3.7183,3.6713,3.6713,2260800.0
2009-03-10 13:20:00,4.69,4.72,4.67,4.67,2532000.0,3.6713,3.6948,3.6557,3.6557,2532000.0
2009-03-10 13:25:00,4.67,4.69,4.66,4.67,2594800.0,3.6557,3.6713,3.6479,3.6557,2594800.0
2009-03-10 13:30:00,4.67,4.72,4.66,4.72,3251500.0,3.6557,3.6948,3.6479,3.6948,3251500.0
2009-03-10 13:35:00,4.72,4.73,4.71,4.72,1588800.0,3.6948,3.7027,3.687,3.6948,1588800.0
2009-03-10 13:40:00,4.71,4.78,4.71,4.77,4101400.0,3.687,3.7418,3.687,3.734,4101400.0
2009-03-10 13:45:00,4.78,4.79,4.77,4.78,3436300.0,3.7418,3.7496,3.734,3.7418,3436300.0
2009-03-10 13:50:00,4.78,4.79,4.73,4.73,2948000.0,3.7418,3.7496,3.7027,3.7027,2948000.0
2009-03-10 13:55:00,4.73,4.74,4.68,4.7,4428600.0,3.7027,3.7105,3.6635,3.6792,4428600.0
2009-03-10 14:00:00,4.7,4.74,4.68,4.73,3516200.0,3.6792,3.7105,3.6635,3.7027,3516200.0
2009-03-10 14:05:00,4.73,4.74,4.7,4.71,2932200.0,3.7027,3.7105,3.6792,3.687,2932200.0
2009-03-10 14:10:00,4.7,4.73,4.69,4.7,2038600.0,3.6792,3.7027,3.6713,3.6792,2038600.0
2009-03-10 14:15:00,4.7,4.73,4.68,4.72,2378500.0,3.6792,3.7027,3.6635,3.6948,2378500.0
2009-03-10 14:20:00,4.72,4.73,4.67,4.71,2501000.0,3.6948,3.7027,3.6557,3.687,2501000.0
2009-03-10 14:25:00,4.71,4.74,4.7,4.73,3929000.0,3.687,3.7105,3.6792,3.7027,3929000.0
2009-03-10 14:30:00,4.74,4.77,4.73,4.76,3492800.0,3.7105,3.734,3.7027,3.7261,3492800.0
2009-03-10 14:35:00,4.76,4.77,4.72,4.73,2525300.0,3.7261,3.734,3.6948,3.7027,2525300.0
2009-03-10 14:40:00,4.73,4.73,4.68,4.7,3281600.0,3.7027,3.7027,3.6635,3.6792,3281600.0
2009-03-10 14:45:00,4.71,4.71,4.58,4.59,6324600.0,3.687,3.687,3.5852,3.5931,6324600.0
2009-03-10 14:50:00,4.59,4.68,4.58,4.65,4484400.0,3.5931,3.6635,3.5852,3.64,4484400.0
2009-03-10 14:55:00,4.65,4.74,4.65,4.74,5665300.0,3.64,3.7105,3.64,3.7105,5665300.0
2009-03-10 15:00:00,4.73,4.76,4.7,4.7,5757600.0,3.7027,3.7261,3.6792,3.6792,5757600.0
2009-03-10 15:05:00,4.7,4.76,4.68,4.71,4517800.0,3.6792,3.7261,3.6635,3.687,4517800.0
2009-03-10 15:10:00,4.71,4.74,4.69,4.72,3422000.0,3.687,3.7105,3.6713,3.6948,3422000.0
2009-03-10 15:15:00,4.72,4.72,4.67,4.69,3265800.0,3.6948,3.6948,3.6557,3.6713,3265800.0
2009-03-10 15:20:00,4.68,4.72,4.67,4.68,4470800.0,3.6635,3.6948,3.6557,3.6635,4470800.0
2009-03-10 15:25:00,4.68,4.75,4.68,4.73,4373100.0,3.6635,3.7183,3.6635,3.7027,4373100.0
2009-03-10 15:30:00,4.72,4.73,4.63,4.68,6980400.0,3.6948,3.7027,3.6244,3.6635,6980400.0
2009-03-10 15:35:00,4.67,4.71,4.64,4.69,4333000.0,3.6557,3.687,3.6322,3.6713,4333000.0
2009-03-10 15:40:00,4.69,4.73,4.65,4.68,8017200.0,3.6713,3.7027,3.64,3.6635,8017200.0
2009-03-10 15:45:00,4.68,4.69,4.62,4.66,6170300.0,3.6635,3.6713,3.6166,3.6479,6170300.0
2009-03-10 15:50:00,4.66,4.7,4.65,4.68,7156000.0,3.6479,3.6792,3.64,3.6635,7156000.0
2009-03-10 15:55:00,4.69,4.77,4.68,4.71,14975700.0,3.6713,3.734,3.6635,3.687,14975700.0
2009-03-11 09:30:00,5.3,5.47,5.03,5.03,23604500.0,4.1489,4.2819,3.9375,3.9375,23604500.0
2009-03-11 09:35:00,5.03,5.2,4.86,5.2,19733900.0,3.9375,4.0706,3.8044,4.0706,19733900.0
2009-03-11 09:40:00,5.2,5.28,5.11,5.27,9666900.0,4.0706,4.1332,4.0001,4.1254,9666900.0
2009-03-11 09:45:00,5.28,5.36,5.25,5.29,10648800.0,4.1332,4.1958,4.1097,4.141,10648800.0
2009-03-11 09:50:00,5.3,5.41,5.29,5.35,10186900.0,4.1489,4.235,4.141,4.188,10186900.0
2009-03-11 09:55:00,5.35,5.39,5.26,5.27,9184000.0,4.188,4.2193,4.1175,4.1254,9184000.0
2009-03-11 10:00:00,5.27,5.31,5.23,5.31,6970600.0,4.1254,4.1567,4.0941,4.1567,6970600.0
2009-03-11 10:05:00,5.31,5.34,5.23,5.27,6537300.0,4.1567,4.1802,4.0941,4.1254,6537300.0
2009-03-11 10:10:00,5.26,5.31,5.26,5.3,5458700.0,4.1175,4.1567,4.1175,4.1489,5458700.0
2009-03-11 10:15:00,5.29,5.32,5.28,5.31,4898400.0,4.141,4.1645,4.1332,4.1567,4898400.0
2009-03-11 10:20:00,5.3,5.39,5.27,5.35,7243700.0,4.1489,4.2193,4.1254,4.188,7243700.0
2009-03-11 10:25:00,5.35,5.42,5.35,5.4,8309300.0,4.188,4.2428,4.188,4.2271,8309300.0
2009-03-11 10:30:00,5.39,5.45,5.37,5.37,7186600.0,4.2193,4.2663,4.2037,4.2037,7186600.0
2009-03-11 10:35:00,5.38,5.5,5.35,5.37,4893600.0,4.2115,4.3054,4.188,4.2037,4893600.0
2009-03-11 10:40:00,5.38,5.39,5.31,5.31,5356300.0,4.2115,4.2193,4.1567,4.1567,5356300.0
2009-03-11 10:45:00,5.31,5.32,5.22,5.27,7355600.0,4.1567,4.1645,4.0862,4.1254,7355600.0
2009-03-11 10:50:00,5.28,5.4,5.27,5.29,4183100.0,4.1332,4.2271,4.1254,4.141,4183100.0
2009-03-11 10:55:00,5.29,5.3,5.26,5.26,2461800.0,4.141,4.1489,4.1175,4.1175,2461800.0
2009-03-11 11:00:00,5.27,5.3,5.26,5.28,2441900.0,4.1254,4.1489,4.1175,4.1332,2441900.0
2009-03-11 11:05:00,5.29,5.29,5.27,5.28,2314600.0,4.141,4.141,4.1254,4.1332,2314600.0
2009-03-11 11:10:00,5.29,5.3,5.26,5.27,2544000.0,4.141,4.1489,4.1175,4.1254,2544000.0
2009-03-11 11:15:00,5.27,5.29,5.22,5.23,3194500.0,4.1254,4.141,4.0862,4.0941,3194500.0
2009-03-11 11:20:00,5.22,5.23,4.92,5.03,15594200.0,4.0862,4.0941,3.8514,3.9375,15594200.0
2009-03-11 11:25:00,5.04,5.15,5.03,5.07,5379300.0,3.9453,4.0314,3.9375,3.9688,5379300.0
2009-03-11 11:30:00,5.06,5.08,4.8,4.81,8209400.0,3.961,3.9766,3.7575,3.7653,8209400.0
2009-03-11 11:35:00,4.8,4.9,4.72,4.9,11514800.0,3.7575,3.8357,3.6948,3.8357,11514800.0
2009-03-11 11:40:00,4.9,4.92,4.85,4.85,4284500.0,3.8357,3.8514,3.7966,3.7966,4284500.0
2009-03-11 11:45:00,4.86,4.92,4.82,4.86,5874400.0,3.8044,3.8514,3.7731,3.8044,5874400.0
2009-03-11 11:50:00,4.86,4.95,4.82,4.94,4078100.0,3.8044,3.8749,3.7731,3.8671,4078100.0
2009-03-11 11:55:00,4.94,4.98,4.89,4.98,4752600.0,3.8671,3.8984,3.8279,3.8984,4752600.0
2009-03-11 12:00:00,4.98,5.0,4.96,4.98,4153300.0,3.8984,3.914,3.8827,3.8984,4153300.0
2009-03-11 12:05:00,4.97,4.98,4.9,4.92,2876900.0,3.8905,3.8984,3.8357,3.8514,2876900.0
2009-03-11 12:10:00,4.92,5.0,4.91,5.0,4153100.0,3.8514,3.914,3.8436,3.914,4153100.0
2009-03-11 12:15:00,5.0,5.0,4.91,4.91,1865300.0,3.914,3.914,3.8436,3.8436,1865300.0
2009-03-11 12:20:00,4.91,4.96,4.9,4.91,2556700.0,3.8436,3.8827,3.8357,3.8436,2556700.0
2009-03-11 12:25:00,4.92,4.94,4.81,4.84,4272300.0,3.8514,3.8671,3.7653,3.7888,4272300.0
2009-03-11 12:30:00,4.85,4.87,4.8,4.81,3499700.0,3.7966,3.8123,3.7575,3.7653,3499700.0
2009-03-11 12:35:00,4.8,4.83,4.61,4.61,6630800.0,3.7575,3.7809,3.6087,3.6087,6630800.0
2009-03-11 12:40:00,4.61,4.66,4.57,4.62,7583000.0,3.6087,3.6479,3.5774,3.6166,7583000.0
2009-03-11 12:45:00,4.62,4.7,4.62,4.68,3902000.0,3.6166,3.6792,3.6166,3.6635,3902000.0
2009-03-11 12:50:00,4.69,4.71,4.65,4.67,2585800.0,3.6713,3.687,3.64,3.6557,2585800.0
2009-03-11 12:55:00,4.68,4.68,4.51,4.53,4174900.0,3.6635,3.6635,3.5304,3.5461,4174900.0
2009-03-11 13:00:00,4.53,4.63,4.53,4.6,3633600.0,3.5461,3.6244,3.5461,3.6009,3633600.0
2009-03-11 13:05:00,4.59,4.65,4.58,4.61,2707300.0,3.5931,3.64,3.5852,3.6087,2707300.0
2009-03-11 13:10:00,4.62,4.66,4.61,4.64,3198100.0,3.6166,3.6479,3.6087,3.6322,3198100.0
2009-03-11 13:15:00,4.65,4.78,4.63,4.75,4698100.0,3.64,3.7418,3.6244,3.7183,4698100.0
2009-03-11 13:20:00,4.76,4.78,4.72,4.75,1920000.0,3.7261,3.7418,3.6948,3.7183,1920000.0
2009-03-11 13:25:00,4.75,4.76,4.66,4.66,2362000.0,3.7183,3.7261,3.6479,3.6479,2362000.0
2009-03-11 13:30:00,4.66,4.72,4.65,4.72,2314700.0,3.6479,3.6948,3.64,3.6948,2314700.0
2009-03-11 13:35:00,4.72,4.85,4.71,4.85,3443300.0,3.6948,3.7966,3.687,3.7966,3443300.0
2009-03-11 13:40:00,4.85,4.9,4.82,4.85,4861800.0,3.7966,3.8357,3.7731,3.7966,4861800.0
2009-03-11 13:45:00,4.85,4.88,4.8,4.8,2450300.0,3.7966,3.8201,3.7575,3.7575,2450300.0
2009-03-11 13:50:00,4.8,4.84,4.73,4.79,3706600.0,3.7575,3.7888,3.7027,3.7496,3706600.0
2009-03-11 13:55:00,4.78,4.89,4.77,4.88,3096000.0,3.7418,3.8279,3.734,3.8201,3096000.0
2009-03-11 14:00:00,4.88,4.96,4.85,4.88,5054300.0,3.8201,3.8827,3.7966,3.8201,5054300.0
2009-03-11 14:05:00,4.87,4.88,4.81,4.82,3259800.0,3.8123,3.8201,3.7653,3.7731,3259800.0
2009-03-11 14:10:00,4.82,4.85,4.77,4.82,3654300.0,3.7731,3.7966,3.734,3.7731,3654300.0
2009-03-11 14:15:00,4.82,4.85,4.73,4.74,4069600.0,3.7731,3.7966,3.7027,3.7105,4069600.0
2009-03-11 14:20:00,4.73,4.76,4.66,4.68,3810200.0,3.7027,3.7261,3.6479,3.6635,3810200.0
2009-03-11 14:25:00,4.68,4.74,4.66,4.72,3850800.0,3.6635,3.7105,3.6479,3.6948,3850800.0
2009-03-11 14:30:00,4.72,4.8,4.72,4.76,3166400.0,3.6948,3.7575,3.6948,3.7261,3166400.0
2009-03-11 14:35:00,4.76,4.79,4.75,4.76,2023800.0,3.7261,3.7496,3.7183,3.7261,2023800.0
2009-03-11 14:40:00,4.76,4.87,4.74,4.86,3977600.0,3.7261,3.8123,3.7105,3.8044,3977600.0
2009-03-11 14:45:00,4.85,4.88,4.81,4.82,3713700.0,3.7966,3.8201,3.7653,3.7731,3713700.0
2009-03-11 14:50:00,4.83,4.87,4.79,4.82,2945600.0,3.7809,3.8123,3.7496,3.7731,2945600.0
2009-03-11 14:55:00,4.83,4.84,4.79,4.8,1816100.0,3.7809,3.7888,3.7496,3.7575,1816100.0
2009-03-11 15:00:00,4.8,4.92,4.79,4.92,2645900.0,3.7575,3.8514,3.7496,3.8514,2645900.0
2009-03-11 15:05:00,4.92,4.93,4.86,4.93,3176800.0,3.8514,3.8592,3.8044,3.8592,3176800.0
2009-03-11 15:10:00,4.93,5.05,4.92,5.04,7327500.0,3.8592,3.9532,3.8514,3.9453,7327500.0
2009-03-11 15:15:00,5.03,5.1,4.97,5.09,6366500.0,3.9375,3.9923,3.8905,3.9845,6366500.0
2009-03-11 15:20:00,5.08,5.16,5.06,5.11,7112800.0,3.9766,4.0393,3.961,4.0001,7112800.0
2009-03-11 15:25:00,5.11,5.11,4.94,4.97,8022000.0,4.0001,4.0001,3.8671,3.8905,8022000.0
2009-03-11 15:30:00,4.98,5.01,4.93,5.01,5507000.0,3.8984,3.9218,3.8592,3.9218,5507000.0
2009-03-11 15:35:00,5.01,5.04,4.96,5.03,6342900.0,3.9218,3.9453,3.8827,3.9375,6342900.0
2009-03-11 15:40:00,5.04,5.1,5.01,5.05,7755100.0,3.9453,3.9923,3.9218,3.9532,7755100.0
2009-03-11 15:45:00,5.04,5.05,4.92,4.96,6987500.0,3.9453,3.9532,3.8514,3.8827,6987500.0
2009-03-11 15:50:00,4.94,5.0,4.94,4.99,5445700.0,3.8671,3.914,3.8671,3.9062,5445700.0
2009-03-11 15:55:00,4.99,5.0,4.9,4.91,9188800.0,3.9062,3.914,3.8357,3.8436,9188800.0
2009-03-12 09:30:00,4.92,5.02,4.84,5.02,8347700.0,3.8514,3.9297,3.7888,3.9297,8347700.0
2009-03-12 09:35:00,5.02,5.05,4.87,4.97,5514900.0,3.9297,3.9532,3.8123,3.8905,5514900.0
2009-03-12 09:40:00,4.97,5.0,4.9,4.94,4334000.0,3.8905,3.914,3.8357,3.8671,4334000.0
2009-03-12 09:45:00,4.93,5.05,4.92,5.05,6347500.0,3.8592,3.9532,3.8514,3.9532,6347500.0
2009-03-12 09:50:00,5.05,5.09,5.0,5.03,6372700.0,3.9532,3.9845,3.914,3.9375,6372700.0
2009-03-12 09:55:00,5.04,5.17,5.03,5.17,10478900.0,3.9453,4.0471,3.9375,4.0471,10478900.0
2009-03-12 10:00:00,5.17,5.25,5.16,5.22,9337600.0,4.0471,4.1097,4.0393,4.0862,9337600.0
2009-03-12 10:05:00,5.21,5.25,5.16,5.22,8217800.0,4.0784,4.1097,4.0393,4.0862,8217800.0
2009-03-12 10:10:00,5.22,5.3,5.17,5.28,8418000.0,4.0862,4.1489,4.0471,4.1332,8418000.0
2009-03-12 10:15:00,5.28,5.4,5.27,5.38,10747500.0,4.1332,4.2271,4.1254,4.2115,10747500.0
2009-03-12 10:20:00,5.38,5.45,5.32,5.34,10533800.0,4.2115,4.2663,4.1645,4.1802,10533800.0
2009-03-12 10:25:00,5.34,5.35,5.24,5.27,8786900.0,4.1802,4.188,4.1019,4.1254,8786900.0
2009-03-12 10:30:00,5.27,5.33,5.23,5.26,6586900.0,4.1254,4.1723,4.0941,4.1175,6586900.0
2009-03-12 10:35:00,5.25,5.28,5.23,5.26,2989200.0,4.1097,4.1332,4.0941,4.1175,2989200.0
2009-03-12 10:40:00,5.25,5.37,5.25,5.36,4872000.0,4.1097,4.2037,4.1097,4.1958,4872000.0
2009-03-12 10:45:00,5.36,5.37,5.31,5.33,5404000.0,4.1958,4.2037,4.1567,4.1723,5404000.0
2009-03-12 10:50:00,5.34,5.35,5.28,5.28,4390200.0,4.1802,4.188,4.1332,4.1332,4390200.0
2009-03-12 10:55:00,5.28,5.29,5.22,5.27,4876400.0,4.1332,4.141,4.0862,4.1254,4876400.0
2009-03-12 11:00:00,5.26,5.3,5.19,5.23,4255800.0,4.1175,4.1489,4.0628,4.0941,4255800.0
2009-03-12 11:05:00,5.23,5.25,5.19,5.22,4017000.0,4.0941,4.1097,4.0628,4.0862,4017000.0
2009-03-12 11:10:00,5.23,5.3,5.22,5.29,4851000.0,4.0941,4.1489,4.0862,4.141,4851000.0
2009-03-12 11:15:00,5.28,5.3,5.25,5.28,3874100.0,4.1332,4.1489,4.1097,4.1332,3874100.0
2009-03-12 11:20:00,5.28,5.29,5.21,5.24,4400500.0,4.1332,4.141,4.0784,4.1019,4400500.0
2009-03-12 11:25:00,5.24,5.27,5.21,5.24,3169800.0,4.1019,4.1254,4.0784,4.1019,3169800.0
2009-03-12 11:30:00,5.24,5.25,5.22,5.23,1793900.0,4.1019,4.1097,4.0862,4.0941,1793900.0
2009-03-12 11:35:00,5.24,5.25,5.2,5.23,3153600.0,4.1019,4.1097,4.0706,4.0941,3153600.0
2009-03-12 11:40:00,5.23,5.32,5.22,5.3,4972800.0,4.0941,4.1645,4.0862,4.1489,4972800.0
2009-03-12 11:45:00,5.31,5.34,5.29,5.29,4454900.0,4.1567,4.1802,4.141,4.141,4454900.0
2009-03-12 11:50:00,5.29,5.32,5.28,5.3,2814600.0,4.141,4.1645,4.1332,4.1489,2814600.0
2009-03-12 11:55:00,5.29,5.3,5.26,5.28,2372600.0,4.141,4.1489,4.1175,4.1332,2372600.0
2009-03-12 12:00:00,5.28,5.34,5.27,5.32,3174100.0,4.1332,4.1802,4.1254,4.1645,3174100.0
2009-03-12 12:05:00,5.32,5.4,5.32,5.38,6575600.0,4.1645,4.2271,4.1645,4.2115,6575600.0
2009-03-12 12:10:00,5.39,5.42,5.36,5.39,4875200.0,4.2193,4.2428,4.1958,4.2193,4875200.0
2009-03-12 12:15:00,5.39,5.42,5.36,5.41,4826500.0,4.2193,4.2428,4.1958,4.235,4826500.0
2009-03-12 12:20:00,5.4,5.42,5.36,5.37,4090500.0,4.2271,4.2428,4.1958,4.2037,4090500.0
2009-03-12 12:25:00,5.37,5.4,5.35,5.37,3775000.0,4.2037,4.2271,4.188,4.2037,3775000.0
2009-03-12 12:30:00,5.36,5.4,5.36,5.38,1682000.0,4.1958,4.2271,4.1958,4.2115,1682000.0
2009-03-12 12:35:00,5.38,5.44,5.38,5.39,4795200.0,4.2115,4.2585,4.2115,4.2193,4795200.0
2009-03-12 12:40:00,5.39,5.41,5.37,5.4,2007200.0,4.2193,4.235,4.2037,4.2271,2007200.0
2009-03-12 12:45:00,5.4,5.4,5.35,5.4,2871000.0,4.2271,4.2271,4.188,4.2271,2871000.0
2009-03-12 12:50:00,5.4,5.43,5.36,5.42,6461600.0,4.2271,4.2506,4.1958,4.2428,6461600.0
2009-03-12 12:55:00,5.42,5.43,5.4,5.41,3665000.0,4.2428,4.2506,4.2271,4.235,3665000.0
2009-03-12 13:00:00,5.42,5.49,5.41,5.48,10353200.0,4.2428,4.2976,4.235,4.2898,10353200.0
2009-03-12 13:05:00,5.48,5.5,5.46,5.48,6640900.0,4.2898,4.3054,4.2741,4.2898,6640900.0
2009-03-12 13:10:00,5.49,5.49,5.46,5.47,4301300.0,4.2976,4.2976,4.2741,4.2819,4301300.0
2009-03-12 13:15:00,5.47,5.48,5.45,5.47,4215000.0,4.2819,4.2898,4.2663,4.2819,4215000.0
2009-03-12 13:20:00,5.46,5.49,5.46,5.48,4309500.0,4.2741,4.2976,4.2741,4.2898,4309500.0
2009-03-12 13:25:00,5.48,5.49,5.41,5.42,8475800.0,4.2898,4.2976,4.235,4.2428,8475800.0
2009-03-12 13:30:00,5.43,5.45,5.42,5.45,2275300.0,4.2506,4.2663,4.2428,4.2663,2275300.0
2009-03-12 13:35:00,5.44,5.46,5.44,5.46,3024000.0,4.2585,4.2741,4.2585,4.2741,3024000.0
2009-03-12 13:40:00,5.45,5.49,5.45,5.48,2755500.0,4.2663,4.2976,4.2663,4.2898,2755500.0
2009-03-12 13:45:00,5.47,5.49,5.47,5.47,2046200.0,4.2819,4.2976,4.2819,4.2819,2046200.0
2009-03-12 13:50:00,5.47,5.58,5.47,5.57,15937100.0,4.2819,4.368,4.2819,4.3602,15937100.0
2009-03-12 13:55:00,5.58,5.59,5.53,5.55,7008900.0,4.368,4.3759,4.3289,4.3446,7008900.0
2009-03-12 14:00:00,5.54,5.62,5.53,5.62,6852000.0,4.3367,4.3994,4.3289,4.3994,6852000.0
2009-03-12 14:05:00,5.62,5.65,5.57,5.62,10988400.0,4.3994,4.4228,4.3602,4.3994,10988400.0
2009-03-12 14:10:00,5.63,5.74,5.61,5.72,11674500.0,4.4072,4.4933,4.3915,4.4776,11674500.0
2009-03-12 14:15:00,5.71,5.75,5.68,5.69,8392500.0,4.4698,4.5011,4.4463,4.4542,8392500.0
2009-03-12 14:20:00,5.69,5.74,5.65,5.65,7318000.0,4.4542,4.4933,4.4228,4.4228,7318000.0
2009-03-12 14:25:00,5.65,5.72,5.65,5.68,5669600.0,4.4228,4.4776,4.4228,4.4463,5669600.0
2009-03-12 14:30:00,5.67,5.7,5.6,5.68,8809300.0,4.4385,4.462,4.3837,4.4463,8809300.0
2009-03-12 14:35:00,5.69,5.71,5.63,5.68,7411400.0,4.4542,4.4698,4.4072,4.4463,7411400.0
2009-03-12 14:40:00,5.68,5.71,5.66,5.7,4144500.0,4.4463,4.4698,4.4307,4.462,4144500.0
2009-03-12 14:45:00,5.7,5.75,5.69,5.74,4691400.0,4.462,4.5011,4.4542,4.4933,4691400.0
2009-03-12 14:50:00,5.74,5.77,5.71,5.72,8127900.0,4.4933,4.5168,4.4698,4.4776,8127900.0
2009-03-12 14:55:00,5.71,5.75,5.65,5.65,7029100.0,4.4698,4.5011,4.4228,4.4228,7029100.0
2009-03-12 15:00:00,5.66,5.68,5.59,5.65,7449400.0,4.4307,4.4463,4.3759,4.4228,7449400.0
2009-03-12 15:05:00,5.66,5.69,5.21,5.69,4603200.0,4.4307,4.4542,4.0784,4.4542,4603200.0
2009-03-12 15:10:00,5.68,5.75,5.68,5.74,8044600.0,4.4463,4.5011,4.4463,4.4933,8044600.0
2009-03-12 15:15:00,5.74,5.79,5.72,5.76,10693200.0,4.4933,4.5324,4.4776,4.5089,10693200.0
2009-03-12 15:20:00,5.76,5.8,5.73,5.76,8757600.0,4.5089,4.5403,4.4855,4.5089,8757600.0
2009-03-12 15:25:00,5.76,5.84,5.74,5.82,10408900.0,4.5089,4.5716,4.4933,4.5559,10408900.0
2009-03-12 15:30:00,5.82,5.94,5.82,5.92,13494200.0,4.5559,4.6499,4.5559,4.6342,13494200.0
2009-03-12 15:35:00,5.92,5.98,5.9,5.96,9298000.0,4.6342,4.6812,4.6185,4.6655,9298000.0
2009-03-12 15:40:00,5.95,5.99,5.88,5.92,12830900.0,4.6577,4.689,4.6029,4.6342,12830900.0
2009-03-12 15:45:00,5.92,5.97,5.91,5.93,10299200.0,4.6342,4.6733,4.6264,4.642,10299200.0
2009-03-12 15:50:00,5.92,5.93,5.84,5.87,16396300.0,4.6342,4.642,4.5716,4.5951,16396300.0
2009-03-12 15:55:00,5.86,5.94,5.77,5.93,22243600.0,4.5872,4.6499,4.5168,4.642,22243600.0
2009-03-13 09:30:00,6.25,6.26,5.97,6.02,25962100.0,4.8925,4.9004,4.6733,4.7125,25962100.0
2009-03-13 09:35:00,6.01,6.25,6.01,6.23,17496400.0,4.7047,4.8925,4.7047,4.8769,17496400.0
2009-03-13 09:40:00,6.23,6.25,6.08,6.13,14776900.0,4.8769,4.8925,4.7594,4.7986,14776900.0
2009-03-13 09:45:00,6.14,6.21,6.09,6.17,10886300.0,4.8064,4.8612,4.7673,4.8299,10886300.0
2009-03-13 09:50:00,6.18,6.2,6.1,6.15,11598800.0,4.8377,4.8534,4.7751,4.8142,11598800.0
2009-03-13 09:55:00,6.15,6.19,6.1,6.17,9750600.0,4.8142,4.8456,4.7751,4.8299,9750600.0
2009-03-13 10:00:00,6.18,6.27,6.17,6.23,12779600.0,4.8377,4.9082,4.8299,4.8769,12779600.0
2009-03-13 10:05:00,6.23,6.32,6.23,6.29,11971000.0,4.8769,4.9473,4.8769,4.9238,11971000.0
2009-03-13 10:10:00,6.3,6.3,6.24,6.26,8382400.0,4.9317,4.9317,4.8847,4.9004,8382400.0
2009-03-13 10:15:00,6.27,6.3,6.23,6.28,9399000.0,4.9082,4.9317,4.8769,4.916,9399000.0
2009-03-13 10:20:00,6.29,6.42,6.27,6.3,13770000.0,4.9238,5.0256,4.9082,4.9317,13770000.0
2009-03-13 10:25:00,6.3,6.35,6.24,6.31,10945200.0,4.9317,4.9708,4.8847,4.9395,10945200.0
2009-03-13 10:30:00,6.31,6.38,6.25,6.37,11955000.0,4.9395,4.9943,4.8925,4.9865,11955000.0
2009-03-13 10:35:00,6.37,6.45,6.32,6.33,12170600.0,4.9865,5.0491,4.9473,4.9551,12170600.0
2009-03-13 10:40:00,6.33,6.34,6.28,6.31,7998300.0,4.9551,4.963,4.916,4.9395,7998300.0
2009-03-13 10:45:00,6.3,6.32,6.28,6.31,6834400.0,4.9317,4.9473,4.916,4.9395,6834400.0
2009-03-13 10:50:00,6.31,6.31,6.2,6.22,8861900.0,4.9395,4.9395,4.8534,4.869,8861900.0
2009-03-13 10:55:00,6.23,6.24,6.05,6.07,13382500.0,4.8769,4.8847,4.736,4.7516,13382500.0
2009-03-13 11:00:00,6.06,6.17,6.05,6.11,11228000.0,4.7438,4.8299,4.736,4.7829,11228000.0
2009-03-13 11:05:00,6.11,6.12,5.86,5.95,18020200.0,4.7829,4.7908,4.5872,4.6577,18020200.0
2009-03-13 11:10:00,5.94,5.98,5.87,5.9,9168000.0,4.6499,4.6812,4.5951,4.6185,9168000.0
2009-03-13 11:15:00,5.89,5.98,5.84,5.93,10297200.0,4.6107,4.6812,4.5716,4.642,10297200.0
2009-03-13 11:20:00,5.94,5.98,5.86,5.98,7573000.0,4.6499,4.6812,4.5872,4.6812,7573000.0
2009-03-13 11:25:00,5.97,6.07,5.95,6.07,7038300.0,4.6733,4.7516,4.6577,4.7516,7038300.0
2009-03-13 11:30:00,6.06,6.07,5.95,5.95,6511000.0,4.7438,4.7516,4.6577,4.6577,6511000.0
2009-03-13 11:35:00,5.95,6.0,5.91,5.99,5587400.0,4.6577,4.6968,4.6264,4.689,5587400.0
2009-03-13 11:40:00,5.99,6.02,5.95,5.96,4221500.0,4.689,4.7125,4.6577,4.6655,4221500.0
2009-03-13 11:45:00,5.96,5.98,5.88,5.91,5651300.0,4.6655,4.6812,4.6029,4.6264,5651300.0
2009-03-13 11:50:00,5.9,5.91,5.8,5.8,9771500.0,4.6185,4.6264,4.5403,4.5403,9771500.0
2009-03-13 11:55:00,5.8,5.91,5.76,5.9,7488300.0,4.5403,4.6264,4.5089,4.6185,7488300.0
2009-03-13 12:00:00,5.89,5.95,5.82,5.83,6029800.0,4.6107,4.6577,4.5559,4.5637,6029800.0
2009-03-13 12:05:00,5.84,5.87,5.77,5.81,5614200.0,4.5716,4.5951,4.5168,4.5481,5614200.0
2009-03-13 12:10:00,5.82,5.82,5.7,5.7,8889700.0,4.5559,4.5559,4.462,4.462,8889700.0
2009-03-13 12:15:00,5.7,5.73,5.65,5.69,8117600.0,4.462,4.4855,4.4228,4.4542,8117600.0
2009-03-13 12:20:00,5.69,5.8,5.65,5.79,6702200.0,4.4542,4.5403,4.4228,4.5324,6702200.0
2009-03-13 12:25:00,5.8,5.83,5.7,5.72,6269100.0,4.5403,4.5637,4.462,4.4776,6269100.0
2009-03-13 12:30:00,5.72,5.8,5.71,5.75,4125500.0,4.4776,4.5403,4.4698,4.5011,4125500.0
2009-03-13 12:35:00,5.75,5.85,5.75,5.83,4846200.0,4.5011,4.5794,4.5011,4.5637,4846200.0
2009-03-13 12:40:00,5.83,5.92,5.81,5.88,5229500.0,4.5637,4.6342,4.5481,4.6029,5229500.0
2009-03-13 12:45:00,5.88,5.95,5.87,5.92,4694000.0,4.6029,4.6577,4.5951,4.6342,4694000.0
2009-03-13 12:50:00,5.91,5.92,5.83,5.88,3963500.0,4.6264,4.6342,4.5637,4.6029,3963500.0
2009-03-13 12:55:00,5.88,5.95,5.85,5.93,3451300.0,4.6029,4.6577,4.5794,4.642,3451300.0
2009-03-13 13:00:00,5.92,5.94,5.89,5.89,3261400.0,4.6342,4.6499,4.6107,4.6107,3261400.0
2009-03-13 13:05:00,5.9,5.94,5.89,5.93,1808900.0,4.6185,4.6499,4.6107,4.642,1808900.0
2009-03-13 13:10:00,5.93,5.99,5.9,5.99,4892000.0,4.642,4.689,4.6185,4.689,4892000.0
2009-03-13 13:15:00,5.99,5.99,5.92,5.97,4509900.0,4.689,4.689,4.6342,4.6733,4509900.0
2009-03-13 13:20:00,5.97,5.97,5.95,5.96,1820500.0,4.6733,4.6733,4.6577,4.6655,1820500.0
2009-03-13 13:25:00,5.96,6.0,5.95,6.0,3144900.0,4.6655,4.6968,4.6577,4.6968,3144900.0
2009-03-13 13:30:00,6.0,6.02,5.9,5.93,4999900.0,4.6968,4.7125,4.6185,4.642,4999900.0
2009-03-13 13:35:00,5.93,5.97,5.85,5.88,5942800.0,4.642,4.6733,4.5794,4.6029,5942800.0
2009-03-13 13:40:00,5.88,5.94,5.87,5.93,2692700.0,4.6029,4.6499,4.5951,4.642,2692700.0
2009-03-13 13:45:00,5.93,5.94,5.88,5.91,2515500.0,4.642,4.6499,4.6029,4.6264,2515500.0
2009-03-13 13:50:00,5.91,5.95,5.89,5.93,2679700.0,4.6264,4.6577,4.6107,4.642,2679700.0
2009-03-13 13:55:00,5.93,5.95,5.92,5.95,1483300.0,4.642,4.6577,4.6342,4.6577,1483300.0
2009-03-13 14:00:00,5.95,5.96,5.88,5.88,3970600.0,4.6577,4.6655,4.6029,4.6029,3970600.0
2009-03-13 14:05:00,5.88,5.95,5.88,5.94,2112200.0,4.6029,4.6577,4.6029,4.6499,2112200.0
2009-03-13 14:10:00,5.94,5.94,5.9,5.91,2339900.0,4.6499,4.6499,4.6185,4.6264,2339900.0
2009-03-13 14:15:00,5.92,5.92,5.83,5.84,3597400.0,4.6342,4.6342,4.5637,4.5716,3597400.0
2009-03-13 14:20:00,5.84,5.87,5.78,5.78,4653100.0,4.5716,4.5951,4.5246,4.5246,4653100.0
2009-03-13 14:25:00,5.78,5.83,5.77,5.83,4593500.0,4.5246,4.5637,4.5168,4.5637,4593500.0
2009-03-13 14:30:00,5.82,5.87,5.79,5.85,3730300.0,4.5559,4.5951,4.5324,4.5794,3730300.0
2009-03-13 14:35:00,5.84,5.9,5.84,5.87,6461800.0,4.5716,4.6185,4.5716,4.5951,6461800.0
2009-03-13 14:40:00,5.88,5.89,5.85,5.85,3424800.0,4.6029,4.6107,4.5794,4.5794,3424800.0
2009-03-13 14:45:00,5.85,5.86,5.79,5.8,5596400.0,4.5794,4.5872,4.5324,4.5403,5596400.0
2009-03-13 14:50:00,5.81,5.83,5.79,5.82,4185000.0,4.5481,4.5637,4.5324,4.5559,4185000.0
2009-03-13 14:55:00,5.83,5.84,5.79,5.81,5359800.0,4.5637,4.5716,4.5324,4.5481,5359800.0
2009-03-13 15:00:00,5.8,5.84,5.79,5.82,3294400.0,4.5403,4.5716,4.5324,4.5559,3294400.0
2009-03-13 15:05:00,5.82,5.85,5.8,5.81,3929100.0,4.5559,4.5794,4.5403,4.5481,3929100.0
2009-03-13 15:10:00,5.8,5.83,5.79,5.82,4919100.0,4.5403,4.5637,4.5324,4.5559,4919100.0
2009-03-13 15:15:00,5.81,5.9,5.81,5.89,4194500.0,4.5481,4.6185,4.5481,4.6107,4194500.0
2009-03-13 15:20:00,5.89,6.27,5.88,5.93,5875500.0,4.6107,4.9082,4.6029,4.642,5875500.0
2009-03-13 15:25:00,5.93,5.95,5.9,5.94,3628800.0,4.642,4.6577,4.6185,4.6499,3628800.0
2009-03-13 15:30:00,5.94,5.94,5.84,5.88,4760000.0,4.6499,4.6499,4.5716,4.6029,4760000.0
2009-03-13 15:35:00,5.88,5.9,5.82,5.87,4342500.0,4.6029,4.6185,4.5559,4.5951,4342500.0
2009-03-13 15:40:00,5.88,5.9,5.86,5.88,3919400.0,4.6029,4.6185,4.5872,4.6029,3919400.0
2009-03-13 15:45:00,5.88,5.9,5.77,5.77,5962700.0,4.6029,4.6185,4.5168,4.5168,5962700.0
2009-03-13 15:50:00,5.77,5.87,5.77,5.87,6172500.0,4.5168,4.5951,4.5168,4.5951,6172500.0
2009-03-13 15:55:00,5.87,5.87,5.78,5.79,10149900.0,4.5951,4.5951,4.5246,4.5324,10149900.0
2009-03-16 09:30:00,6.22,6.3,6.13,6.22,13258000.0,4.869,4.9317,4.7986,4.869,13258000.0
2009-03-16 09:35:00,6.22,6.39,6.19,6.38,10428700.0,4.869,5.0021,4.8456,4.9943,10428700.0
2009-03-16 09:40:00,6.38,6.38,6.26,6.3,8439300.0,4.9943,4.9943,4.9004,4.9317,8439300.0
2009-03-16 09:45:00,6.3,6.35,6.27,6.3,6411700.0,4.9317,4.9708,4.9082,4.9317,6411700.0
2009-03-16 09:50:00,6.29,6.35,6.24,6.34,7229300.0,4.9238,4.9708,4.8847,4.963,7229300.0
2009-03-16 09:55:00,6.34,6.37,6.3,6.34,6172700.0,4.963,4.9865,4.9317,4.963,6172700.0
2009-03-16 10:00:00,6.35,6.43,6.34,6.42,7742000.0,4.9708,5.0334,4.963,5.0256,7742000.0
2009-03-16 10:05:00,6.42,6.44,6.31,6.33,8199800.0,5.0256,5.0413,4.9395,4.9551,8199800.0
2009-03-16 10:10:00,6.32,6.33,6.19,6.21,10553600.0,4.9473,4.9551,4.8456,4.8612,10553600.0
2009-03-16 10:15:00,6.21,6.29,6.21,6.29,5251000.0,4.8612,4.9238,4.8612,4.9238,5251000.0
2009-03-16 10:20:00,6.29,6.31,6.25,6.3,3168300.0,4.9238,4.9395,4.8925,4.9317,3168300.0
2009-03-16 10:25:00,6.3,6.3,6.25,6.27,2773400.0,4.9317,4.9317,4.8925,4.9082,2773400.0
2009-03-16 10:30:00,6.27,6.35,6.26,6.35,4857400.0,4.9082,4.9708,4.9004,4.9708,4857400.0
2009-03-16 10:35:00,6.35,6.36,6.32,6.33,3518900.0,4.9708,4.9786,4.9473,4.9551,3518900.0
2009-03-16 10:40:00,6.33,6.35,6.28,6.31,2380600.0,4.9551,4.9708,4.916,4.9395,2380600.0
2009-03-16 10:45:00,6.3,6.37,6.3,6.36,4270500.0,4.9317,4.9865,4.9317,4.9786,4270500.0
2009-03-16 10:50:00,6.35,6.37,6.32,6.34,4325200.0,4.9708,4.9865,4.9473,4.963,4325200.0
2009-03-16 10:55:00,6.34,6.35,6.3,6.34,3289600.0,4.963,4.9708,4.9317,4.963,3289600.0
2009-03-16 11:00:00,6.35,6.45,6.34,6.43,6819100.0,4.9708,5.0491,4.963,5.0334,6819100.0
2009-03-16 11:05:00,6.44,6.48,6.43,6.45,7243200.0,5.0413,5.0726,5.0334,5.0491,7243200.0
2009-03-16 11:10:00,6.45,6.47,6.44,6.45,4243700.0,5.0491,5.0647,5.0413,5.0491,4243700.0
2009-03-16 11:15:00,6.46,6.51,6.45,6.48,8690600.0,5.0569,5.0961,5.0491,5.0726,8690600.0
2009-03-16 11:20:00,6.48,6.59,6.47,6.53,10226100.0,5.0726,5.1587,5.0647,5.1117,10226100.0
2009-03-16 11:25:00,6.53,6.58,6.53,6.53,5111400.0,5.1117,5.1508,5.1117,5.1117,5111400.0
2009-03-16 11:30:00,6.53,6.58,6.52,6.57,5297700.0,5.1117,5.1508,5.1039,5.143,5297700.0
2009-03-16 11:35:00,6.57,6.65,6.56,6.57,7604600.0,5.143,5.2056,5.1352,5.143,7604600.0
2009-03-16 11:40:00,6.57,6.58,6.48,6.49,5862600.0,5.143,5.1508,5.0726,5.0804,5862600.0
2009-03-16 11:45:00,6.5,6.54,6.48,6.53,4568400.0,5.0882,5.1195,5.0726,5.1117,4568400.0
2009-03-16 11:50:00,6.53,6.54,6.42,6.44,4534100.0,5.1117,5.1195,5.0256,5.0413,4534100.0
2009-03-16 11:55:00,6.43,6.5,6.42,6.48,4980200.0,5.0334,5.0882,5.0256,5.0726,4980200.0
2009-03-16 12:00:00,6.48,6.48,6.45,6.46,2992500.0,5.0726,5.0726,5.0491,5.0569,2992500.0
2009-03-16 12:05:00,6.47,6.49,6.46,6.47,2537700.0,5.0647,5.0804,5.0569,5.0647,2537700.0
2009-03-16 12:10:00,6.46,6.55,6.46,6.54,3949000.0,5.0569,5.1274,5.0569,5.1195,3949000.0
2009-03-16 12:15:00,6.54,6.55,6.5,6.54,2978200.0,5.1195,5.1274,5.0882,5.1195,2978200.0
2009-03-16 12:20:00,6.54,6.59,6.52,6.59,4459700.0,5.1195,5.1587,5.1039,5.1587,4459700.0
2009-03-16 12:25:00,6.59,6.6,6.55,6.6,3544100.0,5.1587,5.1665,5.1274,5.1665,3544100.0
2009-03-16 12:30:00,6.6,6.63,6.56,6.58,5591500.0,5.1665,5.19,5.1352,5.1508,5591500.0
2009-03-16 12:35:00,6.57,6.62,6.56,6.6,4875100.0,5.143,5.1822,5.1352,5.1665,4875100.0
2009-03-16 12:40:00,6.59,6.62,6.58,6.6,2909900.0,5.1587,5.1822,5.1508,5.1665,2909900.0
2009-03-16 12:45:00,6.61,6.69,6.6,6.68,5667000.0,5.1743,5.237,5.1665,5.2291,5667000.0
2009-03-16 12:50:00,6.67,6.73,6.65,6.71,5848000.0,5.2213,5.2683,5.2056,5.2526,5848000.0
2009-03-16 12:55:00,6.72,6.78,6.71,6.76,6545200.0,5.2604,5.3074,5.2526,5.2918,6545200.0
2009-03-16 13:00:00,6.76,6.77,6.71,6.74,6310500.0,5.2918,5.2996,5.2526,5.2761,6310500.0
2009-03-16 13:05:00,6.74,6.77,6.67,6.76,6730700.0,5.2761,5.2996,5.2213,5.2918,6730700.0
2009-03-16 13:10:00,6.76,6.85,6.74,6.85,9433500.0,5.2918,5.3622,5.2761,5.3622,9433500.0
2009-03-16 13:15:00,6.85,6.9,6.82,6.9,9305600.0,5.3622,5.4013,5.3387,5.4013,9305600.0
2009-03-16 13:20:00,6.9,6.92,6.77,6.81,7486700.0,5.4013,5.417,5.2996,5.3309,7486700.0
2009-03-16 13:25:00,6.81,6.83,6.75,6.79,5031200.0,5.3309,5.3465,5.2839,5.3152,5031200.0
2009-03-16 13:30:00,6.79,6.84,6.77,6.77,4484500.0,5.3152,5.3544,5.2996,5.2996,4484500.0
2009-03-16 13:35:00,6.77,6.91,6.76,6.89,7152000.0,5.2996,5.4092,5.2918,5.3935,7152000.0
2009-03-16 13:40:00,6.88,6.92,6.85,6.92,5142300.0,5.3857,5.417,5.3622,5.417,5142300.0
2009-03-16 13:45:00,6.91,6.95,6.87,6.9,4576000.0,5.4092,5.4405,5.3779,5.4013,4576000.0
2009-03-16 13:50:00,6.9,6.91,6.83,6.85,5119500.0,5.4013,5.4092,5.3465,5.3622,5119500.0
2009-03-16 13:55:00,6.85,6.86,6.73,6.76,8941800.0,5.3622,5.37,5.2683,5.2918,8941800.0
2009-03-16 14:00:00,6.77,6.8,6.74,6.74,5931400.0,5.2996,5.3231,5.2761,5.2761,5931400.0
2009-03-16 14:05:00,6.74,6.75,6.62,6.72,7688800.0,5.2761,5.2839,5.1822,5.2604,7688800.0
2009-03-16 14:10:00,6.71,6.75,6.68,6.72,4965100.0,5.2526,5.2839,5.2291,5.2604,4965100.0
2009-03-16 14:15:00,6.72,6.78,6.71,6.77,3110200.0,5.2604,5.3074,5.2526,5.2996,3110200.0
2009-03-16 14:20:00,6.77,6.78,6.66,6.67,6416400.0,5.2996,5.3074,5.2135,5.2213,6416400.0
2009-03-16 14:25:00,6.67,6.75,6.66,6.72,4588000.0,5.2213,5.2839,5.2135,5.2604,4588000.0
2009-03-16 14:30:00,6.71,6.72,6.61,6.64,5630800.0,5.2526,5.2604,5.1743,5.1978,5630800.0
2009-03-16 14:35:00,6.64,6.65,6.55,6.59,6518400.0,5.1978,5.2056,5.1274,5.1587,6518400.0
2009-03-16 14:40:00,6.58,6.67,6.58,6.63,5357600.0,5.1508,5.2213,5.1508,5.19,5357600.0
2009-03-16 14:45:00,6.63,6.72,6.63,6.68,5630800.0,5.19,5.2604,5.19,5.2291,5630800.0
2009-03-16 14:50:00,6.68,6.72,6.6,6.62,6641500.0,5.2291,5.2604,5.1665,5.1822,6641500.0
2009-03-16 14:55:00,6.61,6.65,6.52,6.55,7725800.0,5.1743,5.2056,5.1039,5.1274,7725800.0
2009-03-16 15:00:00,6.55,6.56,6.44,6.44,9698800.0,5.1274,5.1352,5.0413,5.0413,9698800.0
2009-03-16 15:05:00,6.44,6.54,6.42,6.53,10283800.0,5.0413,5.1195,5.0256,5.1117,10283800.0
2009-03-16 15:10:00,6.53,6.54,6.44,6.52,6209000.0,5.1117,5.1195,5.0413,5.1039,6209000.0
2009-03-16 15:15:00,6.52,6.53,6.41,6.46,6724300.0,5.1039,5.1117,5.0178,5.0569,6724300.0
2009-03-16 15:20:00,6.46,6.46,6.26,6.29,10364500.0,5.0569,5.0569,4.9004,4.9238,10364500.0
2009-03-16 15:25:00,6.29,6.42,6.28,6.42,8118000.0,4.9238,5.0256,4.916,5.0256,8118000.0
2009-03-16 15:30:00,6.42,6.43,6.32,6.36,8251200.0,5.0256,5.0334,4.9473,4.9786,8251200.0
2009-03-16 15:35:00,6.36,6.38,6.26,6.27,8019300.0,4.9786,4.9943,4.9004,4.9082,8019300.0
2009-03-16 15:40:00,6.27,6.3,6.17,6.25,14299500.0,4.9082,4.9317,4.8299,4.8925,14299500.0
2009-03-16 15:45:00,6.24,6.3,6.21,6.23,8837200.0,4.8847,4.9317,4.8612,4.8769,8837200.0
2009-03-16 15:50:00,6.23,6.26,6.16,6.2,9259100.0,4.8769,4.9004,4.8221,4.8534,9259100.0
2009-03-16 15:55:00,6.2,6.24,6.03,6.07,20522100.0,4.8534,4.8847,4.7203,4.7516,20522100.0
2009-03-17 09:30:00,6.07,6.36,6.07,6.35,12262500.0,4.7516,4.9786,4.7516,4.9708,12262500.0
2009-03-17 09:35:00,6.35,6.36,6.11,6.12,9974200.0,4.9708,4.9786,4.7829,4.7908,9974200.0
2009-03-17 09:40:00,6.12,6.12,5.81,5.82,15824400.0,4.7908,4.7908,4.5481,4.5559,15824400.0
2009-03-17 09:45:00,5.83,6.01,5.8,5.98,17254500.0,4.5637,4.7047,4.5403,4.6812,17254500.0
2009-03-17 09:50:00,5.98,6.05,5.93,5.98,7865700.0,4.6812,4.736,4.642,4.6812,7865700.0
2009-03-17 09:55:00,5.98,6.11,5.97,6.02,8762800.0,4.6812,4.7829,4.6733,4.7125,8762800.0
2009-03-17 10:00:00,6.03,6.2,6.01,6.14,9052900.0,4.7203,4.8534,4.7047,4.8064,9052900.0
2009-03-17 10:05:00,6.14,6.15,6.07,6.1,7004200.0,4.8064,4.8142,4.7516,4.7751,7004200.0
2009-03-17 10:10:00,6.1,6.15,6.05,6.09,5653000.0,4.7751,4.8142,4.736,4.7673,5653000.0
2009-03-17 10:15:00,6.1,6.15,6.07,6.08,3996100.0,4.7751,4.8142,4.7516,4.7594,3996100.0
2009-03-17 10:20:00,6.08,6.15,6.07,6.14,3376100.0,4.7594,4.8142,4.7516,4.8064,3376100.0
2009-03-17 10:25:00,6.14,6.15,6.04,6.06,4457300.0,4.8064,4.8142,4.7281,4.7438,4457300.0
2009-03-17 10:30:00,6.06,6.1,6.04,6.1,3526800.0,4.7438,4.7751,4.7281,4.7751,3526800.0
2009-03-17 10:35:00,6.09,6.12,6.07,6.08,3337200.0,4.7673,4.7908,4.7516,4.7594,3337200.0
2009-03-17 10:40:00,6.09,6.14,6.05,6.14,3610400.0,4.7673,4.8064,4.736,4.8064,3610400.0
2009-03-17 10:45:00,6.13,6.22,6.11,6.21,6430400.0,4.7986,4.869,4.7829,4.8612,6430400.0
2009-03-17 10:50:00,6.2,6.22,6.15,6.16,4367200.0,4.8534,4.869,4.8142,4.8221,4367200.0
2009-03-17 10:55:00,6.17,6.18,6.08,6.09,5351600.0,4.8299,4.8377,4.7594,4.7673,5351600.0
2009-03-17 11:00:00,6.08,6.09,5.97,6.01,9091900.0,4.7594,4.7673,4.6733,4.7047,9091900.0
2009-03-17 11:05:00,6.0,6.05,5.98,6.0,5048500.0,4.6968,4.736,4.6812,4.6968,5048500.0
2009-03-17 11:10:00,6.0,6.02,5.95,5.97,5601600.0,4.6968,4.7125,4.6577,4.6733,5601600.0
2009-03-17 11:15:00,5.96,5.98,5.9,5.93,6565900.0,4.6655,4.6812,4.6185,4.642,6565900.0
2009-03-17 11:20:00,5.93,5.99,5.91,5.93,4526000.0,4.642,4.689,4.6264,4.642,4526000.0
2009-03-17 11:25:00,5.94,5.98,5.91,5.94,3822100.0,4.6499,4.6812,4.6264,4.6499,3822100.0
2009-03-17 11:30:00,5.94,5.97,5.91,5.92,2823000.0,4.6499,4.6733,4.6264,4.6342,2823000.0
2009-03-17 11:35:00,5.92,5.95,5.91,5.95,3379600.0,4.6342,4.6577,4.6264,4.6577,3379600.0
2009-03-17 11:40:00,5.94,6.0,5.93,5.99,3738200.0,4.6499,4.6968,4.642,4.689,3738200.0
2009-03-17 11:45:00,5.98,6.0,5.97,5.98,2320600.0,4.6812,4.6968,4.6733,4.6812,2320600.0
2009-03-17 11:50:00,5.99,6.01,5.95,5.98,2832700.0,4.689,4.7047,4.6577,4.6812,2832700.0
2009-03-17 11:55:00,5.97,6.01,5.95,5.99,3358100.0,4.6733,4.7047,4.6577,4.689,3358100.0
2009-03-17 12:00:00,5.99,6.05,5.98,6.03,4062600.0,4.689,4.736,4.6812,4.7203,4062600.0
2009-03-17 12:05:00,6.03,6.04,6.0,6.01,3438200.0,4.7203,4.7281,4.6968,4.7047,3438200.0
2009-03-17 12:10:00,6.01,6.02,5.97,5.99,2432300.0,4.7047,4.7125,4.6733,4.689,2432300.0
2009-03-17 12:15:00,5.99,6.02,5.98,6.0,2224200.0,4.689,4.7125,4.6812,4.6968,2224200.0
2009-03-17 12:20:00,6.0,6.03,5.98,6.0,4379000.0,4.6968,4.7203,4.6812,4.6968,4379000.0
2009-03-17 12:25:00,6.0,6.05,5.99,6.0,6138700.0,4.6968,4.736,4.689,4.6968,6138700.0
2009-03-17 12:30:00,6.0,6.02,5.98,6.0,3324000.0,4.6968,4.7125,4.6812,4.6968,3324000.0
2009-03-17 12:35:00,6.01,6.1,5.99,6.08,5061500.0,4.7047,4.7751,4.689,4.7594,5061500.0
2009-03-17 12:40:00,6.08,6.14,6.05,6.06,5647700.0,4.7594,4.8064,4.736,4.7438,5647700.0
2009-03-17 12:45:00,6.07,6.09,6.02,6.06,5726600.0,4.7516,4.7673,4.7125,4.7438,5726600.0
2009-03-17 12:50:00,6.07,6.08,6.04,6.08,2253800.0,4.7516,4.7594,4.7281,4.7594,2253800.0
2009-03-17 12:55:00,6.08,6.09,6.06,6.07,2076900.0,4.7594,4.7673,4.7438,4.7516,2076900.0
2009-03-17 13:00:00,6.07,6.12,6.07,6.11,3531800.0,4.7516,4.7908,4.7516,4.7829,3531800.0
2009-03-17 13:05:00,6.11,6.16,6.1,6.13,5474400.0,4.7829,4.8221,4.7751,4.7986,5474400.0
2009-03-17 13:10:00,6.13,6.19,6.12,6.18,3898500.0,4.7986,4.8456,4.7908,4.8377,3898500.0
2009-03-17 13:15:00,6.18,6.24,6.16,6.18,5610600.0,4.8377,4.8847,4.8221,4.8377,5610600.0
2009-03-17 13:20:00,6.18,6.2,6.14,6.19,3234500.0,4.8377,4.8534,4.8064,4.8456,3234500.0
2009-03-17 13:25:00,6.2,6.2,6.13,6.14,3294500.0,4.8534,4.8534,4.7986,4.8064,3294500.0
2009-03-17 13:30:00,6.14,6.19,6.12,6.18,3167000.0,4.8064,4.8456,4.7908,4.8377,3167000.0
2009-03-17 13:35:00,6.18,6.18,6.14,6.17,3709000.0,4.8377,4.8377,4.8064,4.8299,3709000.0
2009-03-17 13:40:00,6.17,6.18,6.1,6.11,3509500.0,4.8299,4.8377,4.7751,4.7829,3509500.0
2009-03-17 13:45:00,6.1,6.13,6.07,6.08,3454600.0,4.7751,4.7986,4.7516,4.7594,3454600.0
2009-03-17 13:50:00,6.07,6.09,6.03,6.06,3403100.0,4.7516,4.7673,4.7203,4.7438,3403100.0
2009-03-17 13:55:00,6.05,6.07,5.98,6.01,3846000.0,4.736,4.7516,4.6812,4.7047,3846000.0
2009-03-17 14:00:00,6.01,6.05,5.96,5.97,4421500.0,4.7047,4.736,4.6655,4.6733,4421500.0
2009-03-17 14:05:00,5.96,6.04,5.96,6.02,4669100.0,4.6655,4.7281,4.6655,4.7125,4669100.0
2009-03-17 14:10:00,6.02,6.07,5.99,6.05,3091100.0,4.7125,4.7516,4.689,4.736,3091100.0
2009-03-17 14:15:00,6.05,6.07,6.03,6.03,2647300.0,4.736,4.7516,4.7203,4.7203,2647300.0
2009-03-17 14:20:00,6.04,6.06,6.03,6.05,2282400.0,4.7281,4.7438,4.7203,4.736,2282400.0
2009-03-17 14:25:00,6.05,6.05,5.97,5.97,3977700.0,4.736,4.736,4.6733,4.6733,3977700.0
2009-03-17 14:30:00,5.97,5.98,5.94,5.94,5634100.0,4.6733,4.6812,4.6499,4.6499,5634100.0
2009-03-17 14:35:00,5.94,5.97,5.9,5.95,5430100.0,4.6499,4.6733,4.6185,4.6577,5430100.0
2009-03-17 14:40:00,5.95,6.01,5.94,6.01,4941900.0,4.6577,4.7047,4.6499,4.7047,4941900.0
2009-03-17 14:45:00,6.01,6.01,5.96,5.99,3986100.0,4.7047,4.7047,4.6655,4.689,3986100.0
2009-03-17 14:50:00,5.99,5.99,5.95,5.98,4311700.0,4.689,4.689,4.6577,4.6812,4311700.0
2009-03-17 14:55:00,5.98,5.98,5.91,5.93,3461400.0,4.6812,4.6812,4.6264,4.642,3461400.0
2009-03-17 15:00:00,5.94,5.96,5.91,5.96,3652600.0,4.6499,4.6655,4.6264,4.6655,3652600.0
2009-03-17 15:05:00,5.95,6.15,5.95,6.1,10777400.0,4.6577,4.8142,4.6577,4.7751,10777400.0
2009-03-17 15:10:00,6.09,6.1,5.99,6.02,6455900.0,4.7673,4.7751,4.689,4.7125,6455900.0
2009-03-17 15:15:00,6.03,6.06,5.99,6.03,4242500.0,4.7203,4.7438,4.689,4.7203,4242500.0
2009-03-17 15:20:00,6.03,6.07,6.0,6.03,5077100.0,4.7203,4.7516,4.6968,4.7203,5077100.0
2009-03-17 15:25:00,6.03,6.04,5.95,5.96,4969800.0,4.7203,4.7281,4.6577,4.6655,4969800.0
2009-03-17 15:30:00,5.97,5.99,5.93,5.98,5321500.0,4.6733,4.689,4.642,4.6812,5321500.0
2009-03-17 15:35:00,5.98,6.01,5.96,6.01,4469800.0,4.6812,4.7047,4.6655,4.7047,4469800.0
2009-03-17 15:40:00,6.01,6.07,6.01,6.05,6703000.0,4.7047,4.7516,4.7047,4.736,6703000.0
2009-03-17 15:45:00,6.05,6.1,6.04,6.06,6891000.0,4.736,4.7751,4.7281,4.7438,6891000.0
2009-03-17 15:50:00,6.07,6.11,6.05,6.11,6095800.0,4.7516,4.7829,4.736,4.7829,6095800.0
2009-03-17 15:55:00,6.1,6.25,6.1,6.24,16443000.0,4.7751,4.8925,4.7751,4.8847,16443000.0
2009-03-18 09:30:00,6.36,6.47,6.22,6.4,13283600.0,4.9786,5.0647,4.869,5.0099,13283600.0
2009-03-18 09:35:00,6.4,6.65,6.38,6.61,14581300.0,5.0099,5.2056,4.9943,5.1743,14581300.0
2009-03-18 09:40:00,6.61,6.73,6.55,6.7,14267100.0,5.1743,5.2683,5.1274,5.2448,14267100.0
2009-03-18 09:45:00,6.7,6.74,6.56,6.58,13101300.0,5.2448,5.2761,5.1352,5.1508,13101300.0
2009-03-18 09:50:00,6.59,6.67,6.48,6.48,10627600.0,5.1587,5.2213,5.0726,5.0726,10627600.0
2009-03-18 09:55:00,6.48,6.65,6.48,6.63,8437100.0,5.0726,5.2056,5.0726,5.19,8437100.0
2009-03-18 10:00:00,6.63,6.74,6.6,6.7,7369600.0,5.19,5.2761,5.1665,5.2448,7369600.0
2009-03-18 10:05:00,6.7,6.73,6.57,6.58,8349300.0,5.2448,5.2683,5.143,5.1508,8349300.0
2009-03-18 10:10:00,6.58,6.64,6.55,6.63,7059000.0,5.1508,5.1978,5.1274,5.19,7059000.0
2009-03-18 10:15:00,6.62,6.65,6.57,6.59,5380600.0,5.1822,5.2056,5.143,5.1587,5380600.0
2009-03-18 10:20:00,6.59,6.61,6.56,6.59,4723000.0,5.1587,5.1743,5.1352,5.1587,4723000.0
2009-03-18 10:25:00,6.59,6.65,6.56,6.6,6245100.0,5.1587,5.2056,5.1352,5.1665,6245100.0
2009-03-18 10:30:00,6.59,6.61,6.54,6.57,4960400.0,5.1587,5.1743,5.1195,5.143,4960400.0
2009-03-18 10:35:00,6.57,6.6,6.49,6.52,7360700.0,5.143,5.1665,5.0804,5.1039,7360700.0
2009-03-18 10:40:00,6.51,6.56,6.51,6.56,3772500.0,5.0961,5.1352,5.0961,5.1352,3772500.0
2009-03-18 10:45:00,6.56,6.61,6.54,6.6,5144400.0,5.1352,5.1743,5.1195,5.1665,5144400.0
2009-03-18 10:50:00,6.6,6.61,6.56,6.6,4386600.0,5.1665,5.1743,5.1352,5.1665,4386600.0
2009-03-18 10:55:00,6.61,6.74,6.59,6.74,8034900.0,5.1743,5.2761,5.1587,5.2761,8034900.0
2009-03-18 11:00:00,6.74,6.83,6.72,6.83,11061600.0,5.2761,5.3465,5.2604,5.3465,11061600.0
2009-03-18 11:05:00,6.83,6.88,6.75,6.81,13122300.0,5.3465,5.3857,5.2839,5.3309,13122300.0
2009-03-18 11:10:00,6.82,6.88,6.78,6.83,7641300.0,5.3387,5.3857,5.3074,5.3465,7641300.0
2009-03-18 11:15:00,6.84,6.94,6.83,6.9,9403000.0,5.3544,5.4327,5.3465,5.4013,9403000.0
2009-03-18 11:20:00,6.91,7.0,6.9,6.95,11010900.0,5.4092,5.4796,5.4013,5.4405,11010900.0
2009-03-18 11:25:00,6.95,6.96,6.84,6.89,7544900.0,5.4405,5.4483,5.3544,5.3935,7544900.0
2009-03-18 11:30:00,6.88,6.95,6.86,6.89,5856500.0,5.3857,5.4405,5.37,5.3935,5856500.0
2009-03-18 11:35:00,6.88,6.89,6.8,6.81,6787000.0,5.3857,5.3935,5.3231,5.3309,6787000.0
2009-03-18 11:40:00,6.81,6.85,6.77,6.81,6936300.0,5.3309,5.3622,5.2996,5.3309,6936300.0
2009-03-18 11:45:00,6.81,6.84,6.8,6.81,4214000.0,5.3309,5.3544,5.3231,5.3309,4214000.0
2009-03-18 11:50:00,6.81,6.89,6.8,6.86,4257400.0,5.3309,5.3935,5.3231,5.37,4257400.0
2009-03-18 11:55:00,6.87,6.89,6.85,6.87,3176200.0,5.3779,5.3935,5.3622,5.3779,3176200.0
2009-03-18 12:00:00,6.87,6.91,6.83,6.83,5473100.0,5.3779,5.4092,5.3465,5.3465,5473100.0
2009-03-18 12:05:00,6.84,6.91,6.83,6.9,3562300.0,5.3544,5.4092,5.3465,5.4013,3562300.0
2009-03-18 12:10:00,6.91,6.95,6.89,6.93,3727700.0,5.4092,5.4405,5.3935,5.4248,3727700.0
2009-03-18 12:15:00,6.94,6.98,6.93,6.98,4047300.0,5.4327,5.464,5.4248,5.464,4047300.0
2009-03-18 12:20:00,6.98,6.99,6.91,6.91,5486000.0,5.464,5.4718,5.4092,5.4092,5486000.0
2009-03-18 12:25:00,6.92,6.92,6.85,6.89,3870100.0,5.417,5.417,5.3622,5.3935,3870100.0
2009-03-18 12:30:00,6.89,6.9,6.85,6.86,3657300.0,5.3935,5.4013,5.3622,5.37,3657300.0
2009-03-18 12:35:00,6.86,6.94,6.85,6.92,4665500.0,5.37,5.4327,5.3622,5.417,4665500.0
2009-03-18 12:40:00,6.92,6.94,6.89,6.93,5071100.0,5.417,5.4327,5.3935,5.4248,5071100.0
2009-03-18 12:45:00,6.94,6.96,6.91,6.95,3723600.0,5.4327,5.4483,5.4092,5.4405,3723600.0
2009-03-18 12:50:00,6.95,6.96,6.86,6.91,3735200.0,5.4405,5.4483,5.37,5.4092,3735200.0
2009-03-18 12:55:00,6.91,7.0,6.89,6.99,7027100.0,5.4092,5.4796,5.3935,5.4718,7027100.0
2009-03-18 13:00:00,6.99,7.0,6.95,6.97,4454200.0,5.4718,5.4796,5.4405,5.4561,4454200.0
2009-03-18 13:05:00,6.97,6.99,6.96,6.98,3228400.0,5.4561,5.4718,5.4483,5.464,3228400.0
2009-03-18 13:10:00,6.97,6.99,6.96,6.98,2445500.0,5.4561,5.4718,5.4483,5.464,2445500.0
2009-03-18 13:15:00,6.98,7.08,6.95,7.06,11543900.0,5.464,5.5423,5.4405,5.5266,11543900.0
2009-03-18 13:20:00,7.06,7.14,7.05,7.11,8671900.0,5.5266,5.5892,5.5188,5.5657,8671900.0
2009-03-18 13:25:00,7.11,7.17,7.08,7.13,8017500.0,5.5657,5.6127,5.5423,5.5814,8017500.0
2009-03-18 13:30:00,7.13,7.19,7.12,7.18,4793100.0,5.5814,5.6284,5.5736,5.6205,4793100.0
2009-03-18 13:35:00,7.18,7.19,7.12,7.14,5449300.0,5.6205,5.6284,5.5736,5.5892,5449300.0
2009-03-18 13:40:00,7.13,7.24,7.13,7.23,7922800.0,5.5814,5.6675,5.5814,5.6597,7922800.0
2009-03-18 13:45:00,7.23,7.24,7.17,7.21,6420900.0,5.6597,5.6675,5.6127,5.644,6420900.0
2009-03-18 13:50:00,7.21,7.24,7.14,7.16,6542400.0,5.644,5.6675,5.5892,5.6049,6542400.0
2009-03-18 13:55:00,7.15,7.17,7.12,7.15,4844500.0,5.597,5.6127,5.5736,5.597,4844500.0
2009-03-18 14:00:00,7.15,7.16,6.98,7.0,8268400.0,5.597,5.6049,5.464,5.4796,8268400.0
2009-03-18 14:05:00,7.0,7.05,6.96,7.01,6735500.0,5.4796,5.5188,5.4483,5.4875,6735500.0
2009-03-18 14:10:00,7.02,7.02,6.94,6.94,5032600.0,5.4953,5.4953,5.4327,5.4327,5032600.0
2009-03-18 14:15:00,6.94,7.18,6.87,7.14,14942500.0,5.4327,5.6205,5.3779,5.5892,14942500.0
2009-03-18 14:20:00,7.13,7.27,7.06,7.23,16379500.0,5.5814,5.691,5.5266,5.6597,16379500.0
2009-03-18 14:25:00,7.23,7.29,7.17,7.23,17315800.0,5.6597,5.7066,5.6127,5.6597,17315800.0
2009-03-18 14:30:00,7.24,7.28,7.17,7.17,8775100.0,5.6675,5.6988,5.6127,5.6127,8775100.0
2009-03-18 14:35:00,7.17,7.25,7.16,7.19,8176100.0,5.6127,5.6753,5.6049,5.6284,8176100.0
2009-03-18 14:40:00,7.2,7.29,7.16,7.28,7722100.0,5.6362,5.7066,5.6049,5.6988,7722100.0
2009-03-18 14:45:00,7.27,7.29,7.21,7.28,8236000.0,5.691,5.7066,5.644,5.6988,8236000.0
2009-03-18 14:50:00,7.28,7.33,7.2,7.31,11255800.0,5.6988,5.738,5.6362,5.7223,11255800.0
2009-03-18 14:55:00,7.3,7.33,7.26,7.3,7039900.0,5.7145,5.738,5.6832,5.7145,7039900.0
2009-03-18 15:00:00,7.31,7.31,7.27,7.3,9135700.0,5.7223,5.7223,5.691,5.7145,9135700.0
2009-03-18 15:05:00,7.29,7.37,7.25,7.36,11616800.0,5.7066,5.7693,5.6753,5.7614,11616800.0
2009-03-18 15:10:00,7.37,7.47,7.34,7.42,10919100.0,5.7693,5.8475,5.7458,5.8084,10919100.0
2009-03-18 15:15:00,7.42,7.49,7.35,7.37,9784400.0,5.8084,5.8632,5.7536,5.7693,9784400.0
2009-03-18 15:20:00,7.38,7.39,7.12,7.18,14270600.0,5.7771,5.7849,5.5736,5.6205,14270600.0
2009-03-18 15:25:00,7.18,7.33,7.14,7.33,11174900.0,5.6205,5.738,5.5892,5.738,11174900.0
2009-03-18 15:30:00,7.32,7.34,7.24,7.32,9902900.0,5.7301,5.7458,5.6675,5.7301,9902900.0
2009-03-18 15:35:00,7.32,7.39,7.29,7.34,8796500.0,5.7301,5.7849,5.7066,5.7458,8796500.0
2009-03-18 15:40:00,7.34,7.43,7.33,7.42,9517200.0,5.7458,5.8162,5.738,5.8084,9517200.0
2009-03-18 15:45:00,7.42,7.47,7.35,7.45,9741400.0,5.8084,5.8475,5.7536,5.8319,9741400.0
2009-03-18 15:50:00,7.44,7.57,7.44,7.56,14191300.0,5.8241,5.9258,5.8241,5.918,14191300.0
2009-03-18 15:55:00,7.57,7.65,7.54,7.61,26276900.0,5.9258,5.9884,5.9023,5.9571,26276900.0
2009-03-19 09:30:00,8.43,8.57,8.3,8.45,28884700.0,6.599,6.7086,6.4973,6.6147,28884700.0
2009-03-19 09:35:00,8.45,8.53,8.05,8.12,18867100.0,6.6147,6.6773,6.3016,6.3564,18867100.0
2009-03-19 09:40:00,8.1,8.34,8.05,8.2,16637000.0,6.3407,6.5286,6.3016,6.419,16637000.0
2009-03-19 09:45:00,8.2,8.23,8.04,8.12,13386100.0,6.419,6.4425,6.2937,6.3564,13386100.0
2009-03-19 09:50:00,8.12,8.12,7.77,7.8,20136000.0,6.3564,6.3564,6.0824,6.1059,20136000.0
2009-03-19 09:55:00,7.78,7.82,7.62,7.66,19082800.0,6.0902,6.1215,5.965,5.9963,19082800.0
2009-03-19 10:00:00,7.65,7.8,7.61,7.66,14441000.0,5.9884,6.1059,5.9571,5.9963,14441000.0
2009-03-19 10:05:00,7.65,7.73,7.25,7.32,19713200.0,5.9884,6.0511,5.6753,5.7301,19713200.0
2009-03-19 10:10:00,7.32,7.6,7.3,7.53,13609400.0,5.7301,5.9493,5.7145,5.8945,13609400.0
2009-03-19 10:15:00,7.53,7.7,7.48,7.68,11581500.0,5.8945,6.0276,5.8554,6.0119,11581500.0
2009-03-19 10:20:00,7.68,7.9,7.68,7.84,13513900.0,6.0119,6.1842,6.0119,6.1372,13513900.0
2009-03-19 10:25:00,7.84,7.85,7.69,7.75,10356300.0,6.1372,6.145,6.0198,6.0667,10356300.0
2009-03-19 10:30:00,7.75,7.78,7.66,7.69,6438700.0,6.0667,6.0902,5.9963,6.0198,6438700.0
2009-03-19 10:35:00,7.69,7.73,7.65,7.7,5428100.0,6.0198,6.0511,5.9884,6.0276,5428100.0
2009-03-19 10:40:00,7.7,7.8,7.7,7.73,6453200.0,6.0276,6.1059,6.0276,6.0511,6453200.0
2009-03-19 10:45:00,7.76,7.76,7.65,7.7,4395400.0,6.0746,6.0746,5.9884,6.0276,4395400.0
2009-03-19 10:50:00,7.7,7.7,7.36,7.41,12125100.0,6.0276,6.0276,5.7614,5.8006,12125100.0
2009-03-19 10:55:00,7.41,7.49,7.31,7.47,10743800.0,5.8006,5.8632,5.7223,5.8475,10743800.0
2009-03-19 11:00:00,7.48,7.58,7.45,7.45,6483300.0,5.8554,5.9337,5.8319,5.8319,6483300.0
2009-03-19 11:05:00,7.45,7.49,7.39,7.39,5791400.0,5.8319,5.8632,5.7849,5.7849,5791400.0
2009-03-19 11:10:00,7.39,7.4,7.18,7.21,12979800.0,5.7849,5.7927,5.6205,5.644,12979800.0
2009-03-19 11:15:00,7.21,7.42,7.2,7.34,7455600.0,5.644,5.8084,5.6362,5.7458,7455600.0
2009-03-19 11:20:00,7.34,7.41,7.26,7.37,5330000.0,5.7458,5.8006,5.6832,5.7693,5330000.0
2009-03-19 11:25:00,7.37,7.4,7.25,7.25,4721200.0,5.7693,5.7927,5.6753,5.6753,4721200.0
2009-03-19 11:30:00,7.25,7.29,7.15,7.16,8923700.0,5.6753,5.7066,5.597,5.6049,8923700.0
2009-03-19 11:35:00,7.16,7.26,7.15,7.23,6138100.0,5.6049,5.6832,5.597,5.6597,6138100.0
2009-03-19 11:40:00,7.22,7.24,7.13,7.16,5560000.0,5.6518,5.6675,5.5814,5.6049,5560000.0
2009-03-19 11:45:00,7.16,7.18,7.0,7.0,10499200.0,5.6049,5.6205,5.4796,5.4796,10499200.0
2009-03-19 11:50:00,7.0,7.01,6.82,6.95,14832100.0,5.4796,5.4875,5.3387,5.4405,14832100.0
2009-03-19 11:55:00,6.95,7.11,6.93,7.11,9757200.0,5.4405,5.5657,5.4248,5.5657,9757200.0
2009-03-19 12:00:00,7.1,7.11,7.02,7.05,6061700.0,5.5579,5.5657,5.4953,5.5188,6061700.0
2009-03-19 12:05:00,7.05,7.07,6.92,6.97,5198800.0,5.5188,5.5344,5.417,5.4561,5198800.0
2009-03-19 12:10:00,6.96,7.1,6.93,7.04,4663200.0,5.4483,5.5579,5.4248,5.5109,4663200.0
2009-03-19 12:15:00,7.04,7.05,6.95,6.99,3464100.0,5.5109,5.5188,5.4405,5.4718,3464100.0
2009-03-19 12:20:00,7.0,7.13,6.96,7.13,4274600.0,5.4796,5.5814,5.4483,5.5814,4274600.0
2009-03-19 12:25:00,7.13,7.13,7.01,7.08,3969200.0,5.5814,5.5814,5.4875,5.5423,3969200.0
2009-03-19 12:30:00,7.08,7.23,7.07,7.22,6467700.0,5.5423,5.6597,5.5344,5.6518,6467700.0
2009-03-19 12:35:00,7.22,7.27,7.1,7.2,6305300.0,5.6518,5.691,5.5579,5.6362,6305300.0
2009-03-19 12:40:00,7.2,7.21,7.14,7.2,2142700.0,5.6362,5.644,5.5892,5.6362,2142700.0
2009-03-19 12:45:00,7.2,7.29,7.16,7.26,6193700.0,5.6362,5.7066,5.6049,5.6832,6193700.0
2009-03-19 12:50:00,7.26,7.28,7.14,7.24,4278000.0,5.6832,5.6988,5.5892,5.6675,4278000.0
2009-03-19 12:55:00,7.24,7.25,7.15,7.16,3948600.0,5.6675,5.6753,5.597,5.6049,3948600.0
2009-03-19 13:00:00,7.16,7.23,7.13,7.19,3275000.0,5.6049,5.6597,5.5814,5.6284,3275000.0
2009-03-19 13:05:00,7.2,7.21,7.01,7.09,3419800.0,5.6362,5.644,5.4875,5.5501,3419800.0
2009-03-19 13:10:00,7.08,7.2,7.05,7.16,3259400.0,5.5423,5.6362,5.5188,5.6049,3259400.0
2009-03-19 13:15:00,7.16,7.2,7.14,7.16,1911200.0,5.6049,5.6362,5.5892,5.6049,1911200.0
2009-03-19 13:20:00,7.16,7.25,7.13,7.19,3551000.0,5.6049,5.6753,5.5814,5.6284,3551000.0
2009-03-19 13:25:00,7.2,7.22,7.16,7.18,1757900.0,5.6362,5.6518,5.6049,5.6205,1757900.0
2009-03-19 13:30:00,7.17,7.23,7.16,7.19,3115900.0,5.6127,5.6597,5.6049,5.6284,3115900.0
2009-03-19 13:35:00,7.18,7.23,7.13,7.23,2948500.0,5.6205,5.6597,5.5814,5.6597,2948500.0
2009-03-19 13:40:00,7.22,7.26,7.2,7.23,2359300.0,5.6518,5.6832,5.6362,5.6597,2359300.0
2009-03-19 13:45:00,7.23,7.4,7.23,7.33,5670000.0,5.6597,5.7927,5.6597,5.738,5670000.0
2009-03-19 13:50:00,7.34,7.4,7.32,7.36,4266200.0,5.7458,5.7927,5.7301,5.7614,4266200.0
2009-03-19 13:55:00,7.36,7.39,7.32,7.37,2964300.0,5.7614,5.7849,5.7301,5.7693,2964300.0
2009-03-19 14:00:00,7.38,7.54,7.38,7.53,7117500.0,5.7771,5.9023,5.7771,5.8945,7117500.0
2009-03-19 14:05:00,7.52,7.55,7.39,7.45,6712400.0,5.8867,5.9102,5.7849,5.8319,6712400.0
2009-03-19 14:10:00,7.45,7.47,7.41,7.47,3208700.0,5.8319,5.8475,5.8006,5.8475,3208700.0
2009-03-19 14:15:00,7.46,7.47,7.35,7.35,3301800.0,5.8397,5.8475,5.7536,5.7536,3301800.0
2009-03-19 14:20:00,7.36,7.36,7.17,7.26,6226100.0,5.7614,5.7614,5.6127,5.6832,6226100.0
2009-03-19 14:25:00,7.25,7.3,7.2,7.24,2954200.0,5.6753,5.7145,5.6362,5.6675,2954200.0
2009-03-19 14:30:00,7.24,7.28,7.16,7.27,4227600.0,5.6675,5.6988,5.6049,5.691,4227600.0
2009-03-19 14:35:00,7.28,7.28,7.19,7.22,3826800.0,5.6988,5.6988,5.6284,5.6518,3826800.0
2009-03-19 14:40:00,7.22,7.27,7.13,7.15,4311600.0,5.6518,5.691,5.5814,5.597,4311600.0
2009-03-19 14:45:00,7.15,7.23,7.14,7.15,3916700.0,5.597,5.6597,5.5892,5.597,3916700.0
2009-03-19 14:50:00,7.15,7.17,7.0,7.01,7971400.0,5.597,5.6127,5.4796,5.4875,7971400.0
2009-03-19 14:55:00,7.02,7.37,7.0,7.09,6960800.0,5.4953,5.7693,5.4796,5.5501,6960800.0
2009-03-19 15:00:00,7.09,7.2,7.05,7.14,5416800.0,5.5501,5.6362,5.5188,5.5892,5416800.0
2009-03-19 15:05:00,7.15,7.18,7.11,7.13,3710500.0,5.597,5.6205,5.5657,5.5814,3710500.0
2009-03-19 15:10:00,7.13,7.18,7.11,7.17,5452200.0,5.5814,5.6205,5.5657,5.6127,5452200.0
2009-03-19 15:15:00,7.17,7.26,7.16,7.19,5728500.0,5.6127,5.6832,5.6049,5.6284,5728500.0
2009-03-19 15:20:00,7.2,7.23,7.08,7.09,4893000.0,5.6362,5.6597,5.5423,5.5501,4893000.0
2009-03-19 15:25:00,7.09,7.1,7.01,7.07,6615100.0,5.5501,5.5579,5.4875,5.5344,6615100.0
2009-03-19 15:30:00,7.06,7.16,7.04,7.12,6196500.0,5.5266,5.6049,5.5109,5.5736,6196500.0
2009-03-19 15:35:00,7.13,7.14,7.0,7.0,5620300.0,5.5814,5.5892,5.4796,5.4796,5620300.0
2009-03-19 15:40:00,7.0,7.02,6.93,6.97,9624600.0,5.4796,5.4953,5.4248,5.4561,9624600.0
2009-03-19 15:45:00,6.97,7.08,6.97,7.04,11385700.0,5.4561,5.5423,5.4561,5.5109,11385700.0
2009-03-19 15:50:00,7.03,7.05,6.96,6.99,10888900.0,5.5031,5.5188,5.4483,5.4718,10888900.0
2009-03-19 15:55:00,7.0,7.0,6.9,6.91,13661500.0,5.4796,5.4796,5.4013,5.4092,13661500.0
2009-03-20 09:30:00,6.96,6.99,6.45,6.53,30140600.0,5.4483,5.4718,5.0491,5.1117,30140600.0
2009-03-20 09:35:00,6.53,6.69,6.51,6.57,10969200.0,5.1117,5.237,5.0961,5.143,10969200.0
2009-03-20 09:40:00,6.57,6.59,6.36,6.45,16200800.0,5.143,5.1587,4.9786,5.0491,16200800.0
2009-03-20 09:45:00,6.45,6.67,6.44,6.61,10476700.0,5.0491,5.2213,5.0413,5.1743,10476700.0
2009-03-20 09:50:00,6.61,6.65,6.5,6.5,6591600.0,5.1743,5.2056,5.0882,5.0882,6591600.0
2009-03-20 09:55:00,6.5,6.53,6.36,6.43,10670700.0,5.0882,5.1117,4.9786,5.0334,10670700.0
2009-03-20 10:00:00,6.43,6.48,6.36,6.41,7650300.0,5.0334,5.0726,4.9786,5.0178,7650300.0
2009-03-20 10:05:00,6.41,6.41,6.27,6.38,12888900.0,5.0178,5.0178,4.9082,4.9943,12888900.0
2009-03-20 10:10:00,6.39,6.41,6.32,6.35,7880000.0,5.0021,5.0178,4.9473,4.9708,7880000.0
2009-03-20 10:15:00,6.35,6.45,6.35,6.36,6511000.0,4.9708,5.0491,4.9708,4.9786,6511000.0
2009-03-20 10:20:00,6.36,6.38,6.26,6.3,9218200.0,4.9786,4.9943,4.9004,4.9317,9218200.0
2009-03-20 10:25:00,6.31,6.42,6.29,6.42,7302100.0,4.9395,5.0256,4.9238,5.0256,7302100.0
2009-03-20 10:30:00,6.42,6.42,6.24,6.24,10095600.0,5.0256,5.0256,4.8847,4.8847,10095600.0
2009-03-20 10:35:00,6.24,6.26,6.1,6.15,12377300.0,4.8847,4.9004,4.7751,4.8142,12377300.0
2009-03-20 10:40:00,6.16,6.22,6.11,6.2,7926200.0,4.8221,4.869,4.7829,4.8534,7926200.0
2009-03-20 10:45:00,6.2,6.23,6.12,6.15,6895600.0,4.8534,4.8769,4.7908,4.8142,6895600.0
2009-03-20 10:50:00,6.15,6.15,6.01,6.05,14304100.0,4.8142,4.8142,4.7047,4.736,14304100.0
2009-03-20 10:55:00,6.05,6.18,6.05,6.11,9974700.0,4.736,4.8377,4.736,4.7829,9974700.0
2009-03-20 11:00:00,6.12,6.12,6.04,6.09,8739800.0,4.7908,4.7908,4.7281,4.7673,8739800.0
2009-03-20 11:05:00,6.09,6.09,6.01,6.02,11038300.0,4.7673,4.7673,4.7047,4.7125,11038300.0
2009-03-20 11:10:00,6.03,6.06,6.01,6.03,8248900.0,4.7203,4.7438,4.7047,4.7203,8248900.0
2009-03-20 11:15:00,6.03,6.07,6.02,6.05,6964800.0,4.7203,4.7516,4.7125,4.736,6964800.0
2009-03-20 11:20:00,6.05,6.07,6.01,6.04,6836700.0,4.736,4.7516,4.7047,4.7281,6836700.0
2009-03-20 11:25:00,6.03,6.13,6.02,6.09,7239500.0,4.7203,4.7986,4.7125,4.7673,7239500.0
2009-03-20 11:30:00,6.09,6.19,6.07,6.19,8107300.0,4.7673,4.8456,4.7516,4.8456,8107300.0
2009-03-20 11:35:00,6.19,6.19,6.13,6.18,4443400.0,4.8456,4.8456,4.7986,4.8377,4443400.0
2009-03-20 11:40:00,6.17,6.24,6.03,6.2,6502100.0,4.8299,4.8847,4.7203,4.8534,6502100.0
2009-03-20 11:45:00,6.2,6.2,6.14,6.17,3572600.0,4.8534,4.8534,4.8064,4.8299,3572600.0
2009-03-20 11:50:00,6.16,6.24,6.13,6.22,4909700.0,4.8221,4.8847,4.7986,4.869,4909700.0
2009-03-20 11:55:00,6.21,6.24,6.18,6.22,3767200.0,4.8612,4.8847,4.8377,4.869,3767200.0
2009-03-20 12:00:00,6.22,6.24,6.2,6.22,2907500.0,4.869,4.8847,4.8534,4.869,2907500.0
2009-03-20 12:05:00,6.22,6.23,6.19,6.22,1930200.0,4.869,4.8769,4.8456,4.869,1930200.0
2009-03-20 12:10:00,6.21,6.34,6.21,6.3,5844500.0,4.8612,4.963,4.8612,4.9317,5844500.0
2009-03-20 12:15:00,6.3,6.34,6.28,6.33,4710600.0,4.9317,4.963,4.916,4.9551,4710600.0
2009-03-20 12:20:00,6.32,6.38,6.21,6.31,6332300.0,4.9473,4.9943,4.8612,4.9395,6332300.0
2009-03-20 12:25:00,6.32,6.32,6.26,6.28,5390900.0,4.9473,4.9473,4.9004,4.916,5390900.0
2009-03-20 12:30:00,6.28,6.35,6.26,6.34,5485800.0,4.916,4.9708,4.9004,4.963,5485800.0
2009-03-20 12:35:00,6.34,6.36,6.28,6.28,5873300.0,4.963,4.9786,4.916,4.916,5873300.0
2009-03-20 12:40:00,6.29,6.32,6.17,6.2,8343700.0,4.9238,4.9473,4.8299,4.8534,8343700.0
2009-03-20 12:45:00,6.2,6.25,6.14,6.18,5014600.0,4.8534,4.8925,4.8064,4.8377,5014600.0
2009-03-20 12:50:00,6.17,6.18,6.1,6.12,6036100.0,4.8299,4.8377,4.7751,4.7908,6036100.0
2009-03-20 12:55:00,6.12,6.17,6.1,6.16,5272500.0,4.7908,4.8299,4.7751,4.8221,5272500.0
2009-03-20 13:00:00,6.16,6.18,6.12,6.17,2596800.0,4.8221,4.8377,4.7908,4.8299,2596800.0
2009-03-20 13:05:00,6.18,6.18,6.14,6.14,2709900.0,4.8377,4.8377,4.8064,4.8064,2709900.0
2009-03-20 13:10:00,6.14,6.18,6.12,6.18,2615100.0,4.8064,4.8377,4.7908,4.8377,2615100.0
2009-03-20 13:15:00,6.18,6.21,6.16,6.18,3593000.0,4.8377,4.8612,4.8221,4.8377,3593000.0
2009-03-20 13:20:00,6.18,6.19,6.13,6.18,3123000.0,4.8377,4.8456,4.7986,4.8377,3123000.0
2009-03-20 13:25:00,6.17,6.2,6.16,6.2,2519300.0,4.8299,4.8534,4.8221,4.8534,2519300.0
2009-03-20 13:30:00,6.2,6.28,6.18,6.24,4101100.0,4.8534,4.916,4.8377,4.8847,4101100.0
2009-03-20 13:35:00,6.25,6.25,6.17,6.19,3949900.0,4.8925,4.8925,4.8299,4.8456,3949900.0
2009-03-20 13:40:00,6.18,6.2,6.16,6.2,3272300.0,4.8377,4.8534,4.8221,4.8534,3272300.0
2009-03-20 13:45:00,6.2,6.2,6.11,6.13,3954400.0,4.8534,4.8534,4.7829,4.7986,3954400.0
2009-03-20 13:50:00,6.13,6.15,6.05,6.06,7712800.0,4.7986,4.8142,4.736,4.7438,7712800.0
2009-03-20 13:55:00,6.06,6.1,6.05,6.07,6158400.0,4.7438,4.7751,4.736,4.7516,6158400.0
2009-03-20 14:00:00,6.06,6.08,6.01,6.04,7089900.0,4.7438,4.7594,4.7047,4.7281,7089900.0
2009-03-20 14:05:00,6.03,6.07,6.0,6.0,7825900.0,4.7203,4.7516,4.6968,4.6968,7825900.0
2009-03-20 14:10:00,6.01,6.12,5.98,6.1,11860600.0,4.7047,4.7908,4.6812,4.7751,11860600.0
2009-03-20 14:15:00,6.09,6.13,6.08,6.09,4616900.0,4.7673,4.7986,4.7594,4.7673,4616900.0
2009-03-20 14:20:00,6.1,6.15,6.09,6.1,4486100.0,4.7751,4.8142,4.7673,4.7751,4486100.0
2009-03-20 14:25:00,6.09,6.15,6.07,6.13,2761700.0,4.7673,4.8142,4.7516,4.7986,2761700.0
2009-03-20 14:30:00,6.14,6.18,6.13,6.17,4627800.0,4.8064,4.8377,4.7986,4.8299,4627800.0
2009-03-20 14:35:00,6.16,6.17,6.13,6.16,3253300.0,4.8221,4.8299,4.7986,4.8221,3253300.0
2009-03-20 14:40:00,6.16,6.17,6.06,6.07,4473900.0,4.8221,4.8299,4.7438,4.7516,4473900.0
2009-03-20 14:45:00,6.06,6.16,6.06,6.15,3645400.0,4.7438,4.8221,4.7438,4.8142,3645400.0
2009-03-20 14:50:00,6.15,6.25,6.12,6.13,3487800.0,4.8142,4.8925,4.7908,4.7986,3487800.0
2009-03-20 14:55:00,6.13,6.2,6.11,6.17,3949600.0,4.7986,4.8534,4.7829,4.8299,3949600.0
2009-03-20 15:00:00,6.17,6.23,6.16,6.2,5580500.0,4.8299,4.8769,4.8221,4.8534,5580500.0
2009-03-20 15:05:00,6.2,6.27,6.18,6.26,5852300.0,4.8534,4.9082,4.8377,4.9004,5852300.0
2009-03-20 15:10:00,6.26,6.3,6.21,6.24,6815500.0,4.9004,4.9317,4.8612,4.8847,6815500.0
2009-03-20 15:15:00,6.23,6.25,6.19,6.23,3562700.0,4.8769,4.8925,4.8456,4.8769,3562700.0
2009-03-20 15:20:00,6.23,6.34,6.22,6.34,5721900.0,4.8769,4.963,4.869,4.963,5721900.0
2009-03-20 15:25:00,6.34,6.35,6.26,6.27,6257300.0,4.963,4.9708,4.9004,4.9082,6257300.0
2009-03-20 15:30:00,6.28,6.32,6.26,6.32,5918100.0,4.916,4.9473,4.9004,4.9473,5918100.0
2009-03-20 15:35:00,6.32,6.34,6.28,6.28,7094600.0,4.9473,4.963,4.916,4.916,7094600.0
2009-03-20 15:40:00,6.29,6.31,6.21,6.26,9528800.0,4.9238,4.9395,4.8612,4.9004,9528800.0
2009-03-20 15:45:00,6.26,6.29,6.15,6.16,7568400.0,4.9004,4.9238,4.8142,4.8221,7568400.0
2009-03-20 15:50:00,6.15,6.22,6.14,6.19,8332200.0,4.8142,4.869,4.8064,4.8456,8332200.0
2009-03-20 15:55:00,6.19,6.21,6.14,6.19,17170600.0,4.8456,4.8612,4.8064,4.8456,17170600.0
2009-03-23 09:30:00,7.35,7.39,7.14,7.2,24189300.0,5.7536,5.7849,5.5892,5.6362,24189300.0
2009-03-23 09:35:00,7.2,7.25,7.02,7.18,18809400.0,5.6362,5.6753,5.4953,5.6205,18809400.0
2009-03-23 09:40:00,7.18,7.19,7.07,7.16,10028600.0,5.6205,5.6284,5.5344,5.6049,10028600.0
2009-03-23 09:45:00,7.16,7.23,7.06,7.08,11517400.0,5.6049,5.6597,5.5266,5.5423,11517400.0
2009-03-23 09:50:00,7.08,7.1,6.9,7.03,16408100.0,5.5423,5.5579,5.4013,5.5031,16408100.0
2009-03-23 09:55:00,7.02,7.07,6.99,7.05,10364300.0,5.4953,5.5344,5.4718,5.5188,10364300.0
2009-03-23 10:00:00,7.04,7.19,7.04,7.11,13199400.0,5.5109,5.6284,5.5109,5.5657,13199400.0
2009-03-23 10:05:00,7.11,7.15,7.09,7.15,7440000.0,5.5657,5.597,5.5501,5.597,7440000.0
2009-03-23 10:10:00,7.15,7.18,7.12,7.14,9509400.0,5.597,5.6205,5.5736,5.5892,9509400.0
2009-03-23 10:15:00,7.14,7.25,7.13,7.16,11003300.0,5.5892,5.6753,5.5814,5.6049,11003300.0
2009-03-23 10:20:00,7.17,7.2,7.13,7.14,7057700.0,5.6127,5.6362,5.5814,5.5892,7057700.0
2009-03-23 10:25:00,7.15,7.18,7.13,7.17,4574100.0,5.597,5.6205,5.5814,5.6127,4574100.0
2009-03-23 10:30:00,7.16,7.23,7.16,7.22,6608100.0,5.6049,5.6597,5.6049,5.6518,6608100.0
2009-03-23 10:35:00,7.22,7.23,7.14,7.15,8336200.0,5.6518,5.6597,5.5892,5.597,8336200.0
2009-03-23 10:40:00,7.14,7.19,7.13,7.19,6409800.0,5.5892,5.6284,5.5814,5.6284,6409800.0
2009-03-23 10:45:00,7.19,7.19,7.1,7.15,5079500.0,5.6284,5.6284,5.5579,5.597,5079500.0
2009-03-23 10:50:00,7.15,7.19,7.13,7.14,4394100.0,5.597,5.6284,5.5814,5.5892,4394100.0
2009-03-23 10:55:00,7.13,7.19,7.13,7.17,4914900.0,5.5814,5.6284,5.5814,5.6127,4914900.0
2009-03-23 11:00:00,7.18,7.2,7.14,7.14,4961800.0,5.6205,5.6362,5.5892,5.5892,4961800.0
2009-03-23 11:05:00,7.14,7.18,7.14,7.14,2914200.0,5.5892,5.6205,5.5892,5.5892,2914200.0
2009-03-23 11:10:00,7.14,7.15,7.11,7.13,5038800.0,5.5892,5.597,5.5657,5.5814,5038800.0
2009-03-23 11:15:00,7.13,7.16,7.12,7.13,2147400.0,5.5814,5.6049,5.5736,5.5814,2147400.0
2009-03-23 11:20:00,7.12,7.15,7.05,7.07,6035100.0,5.5736,5.597,5.5188,5.5344,6035100.0
2009-03-23 11:25:00,7.08,7.09,7.04,7.07,5984100.0,5.5423,5.5501,5.5109,5.5344,5984100.0
2009-03-23 11:30:00,7.07,7.09,7.06,7.06,3168200.0,5.5344,5.5501,5.5266,5.5266,3168200.0
2009-03-23 11:35:00,7.07,7.08,7.03,7.04,3365100.0,5.5344,5.5423,5.5031,5.5109,3365100.0
2009-03-23 11:40:00,7.04,7.13,7.03,7.1,3686200.0,5.5109,5.5814,5.5031,5.5579,3686200.0
2009-03-23 11:45:00,7.11,7.15,7.1,7.12,2844500.0,5.5657,5.597,5.5579,5.5736,2844500.0
2009-03-23 11:50:00,7.12,7.17,7.11,7.16,3308600.0,5.5736,5.6127,5.5657,5.6049,3308600.0
2009-03-23 11:55:00,7.16,7.17,7.14,7.15,3919400.0,5.6049,5.6127,5.5892,5.597,3919400.0
2009-03-23 12:00:00,7.15,7.19,7.14,7.18,4873900.0,5.597,5.6284,5.5892,5.6205,4873900.0
2009-03-23 12:05:00,7.19,7.29,7.17,7.25,9272900.0,5.6284,5.7066,5.6127,5.6753,9272900.0
2009-03-23 12:10:00,7.25,7.28,7.22,7.24,5030400.0,5.6753,5.6988,5.6518,5.6675,5030400.0
2009-03-23 12:15:00,7.25,7.26,7.21,7.22,2927300.0,5.6753,5.6832,5.644,5.6518,2927300.0
2009-03-23 12:20:00,7.21,7.23,7.16,7.19,3740000.0,5.644,5.6597,5.6049,5.6284,3740000.0
2009-03-23 12:25:00,7.2,7.2,7.14,7.2,3009000.0,5.6362,5.6362,5.5892,5.6362,3009000.0
2009-03-23 12:30:00,7.2,7.2,7.17,7.18,2541500.0,5.6362,5.6362,5.6127,5.6205,2541500.0
2009-03-23 12:35:00,7.18,7.2,7.18,7.19,1475900.0,5.6205,5.6362,5.6205,5.6284,1475900.0
2009-03-23 12:40:00,7.19,7.22,7.16,7.17,3426500.0,5.6284,5.6518,5.6049,5.6127,3426500.0
2009-03-23 12:45:00,7.16,7.2,7.15,7.18,2569400.0,5.6049,5.6362,5.597,5.6205,2569400.0
2009-03-23 12:50:00,7.19,7.27,7.18,7.24,4038600.0,5.6284,5.691,5.6205,5.6675,4038600.0
2009-03-23 12:55:00,7.24,7.26,7.2,7.24,4387000.0,5.6675,5.6832,5.6362,5.6675,4387000.0
2009-03-23 13:00:00,7.24,7.26,7.22,7.25,3545100.0,5.6675,5.6832,5.6518,5.6753,3545100.0
2009-03-23 13:05:00,7.26,7.31,7.23,7.31,5377800.0,5.6832,5.7223,5.6597,5.7223,5377800.0
2009-03-23 13:10:00,7.31,7.38,7.3,7.37,7315200.0,5.7223,5.7771,5.7145,5.7693,7315200.0
2009-03-23 13:15:00,7.38,7.39,7.36,7.37,6021300.0,5.7771,5.7849,5.7614,5.7693,6021300.0
2009-03-23 13:20:00,7.38,7.39,7.34,7.36,4186100.0,5.7771,5.7849,5.7458,5.7614,4186100.0
2009-03-23 13:25:00,7.36,7.36,7.27,7.27,4434800.0,5.7614,5.7614,5.691,5.691,4434800.0
2009-03-23 13:30:00,7.27,7.3,7.23,7.27,5380600.0,5.691,5.7145,5.6597,5.691,5380600.0
2009-03-23 13:35:00,7.28,7.28,7.24,7.27,3360600.0,5.6988,5.6988,5.6675,5.691,3360600.0
2009-03-23 13:40:00,7.27,7.28,7.22,7.24,2699800.0,5.691,5.6988,5.6518,5.6675,2699800.0
2009-03-23 13:45:00,7.24,7.28,7.21,7.27,3607000.0,5.6675,5.6988,5.644,5.691,3607000.0
2009-03-23 13:50:00,7.28,7.28,7.23,7.27,3057700.0,5.6988,5.6988,5.6597,5.691,3057700.0
2009-03-23 13:55:00,7.27,7.28,7.21,7.22,3872000.0,5.691,5.6988,5.644,5.6518,3872000.0
2009-03-23 14:00:00,7.22,7.27,7.22,7.27,2725500.0,5.6518,5.691,5.6518,5.691,2725500.0
2009-03-23 14:05:00,7.27,7.29,7.25,7.27,2375700.0,5.691,5.7066,5.6753,5.691,2375700.0
2009-03-23 14:10:00,7.28,7.28,7.22,7.27,3419700.0,5.6988,5.6988,5.6518,5.691,3419700.0
2009-03-23 14:15:00,7.27,7.29,7.25,7.28,2936800.0,5.691,5.7066,5.6753,5.6988,2936800.0
2009-03-23 14:20:00,7.28,7.33,7.28,7.28,4966000.0,5.6988,5.738,5.6988,5.6988,4966000.0
2009-03-23 14:25:00,7.28,7.35,7.28,7.33,4974100.0,5.6988,5.7536,5.6988,5.738,4974100.0
2009-03-23 14:30:00,7.33,7.37,7.33,7.35,5739200.0,5.738,5.7693,5.738,5.7536,5739200.0
2009-03-23 14:35:00,7.34,7.37,7.31,7.32,3562500.0,5.7458,5.7693,5.7223,5.7301,3562500.0
2009-03-23 14:40:00,7.31,7.34,7.26,7.31,4962400.0,5.7223,5.7458,5.6832,5.7223,4962400.0
2009-03-23 14:45:00,7.31,7.37,7.29,7.37,5057500.0,5.7223,5.7693,5.7066,5.7693,5057500.0
2009-03-23 14:50:00,7.36,7.42,7.35,7.37,10481000.0,5.7614,5.8084,5.7536,5.7693,10481000.0
2009-03-23 14:55:00,7.37,7.38,7.31,7.37,5025500.0,5.7693,5.7771,5.7223,5.7693,5025500.0
2009-03-23 15:00:00,7.37,7.37,7.29,7.34,5611200.0,5.7693,5.7693,5.7066,5.7458,5611200.0
2009-03-23 15:05:00,7.35,7.36,7.31,7.32,5121200.0,5.7536,5.7614,5.7223,5.7301,5121200.0
2009-03-23 15:10:00,7.31,7.36,7.28,7.34,6900100.0,5.7223,5.7614,5.6988,5.7458,6900100.0
2009-03-23 15:15:00,7.34,7.35,7.31,7.33,5121200.0,5.7458,5.7536,5.7223,5.738,5121200.0
2009-03-23 15:20:00,7.33,7.36,7.27,7.3,6323700.0,5.738,5.7614,5.691,5.7145,6323700.0
2009-03-23 15:25:00,7.29,7.34,7.28,7.34,6016200.0,5.7066,5.7458,5.6988,5.7458,6016200.0
2009-03-23 15:30:00,7.33,7.38,7.31,7.38,7516800.0,5.738,5.7771,5.7223,5.7771,7516800.0
2009-03-23 15:35:00,7.38,7.48,7.35,7.45,11753800.0,5.7771,5.8554,5.7536,5.8319,11753800.0
2009-03-23 15:40:00,7.46,7.5,7.45,7.48,13426300.0,5.8397,5.871,5.8319,5.8554,13426300.0
2009-03-23 15:45:00,7.48,7.58,7.46,7.57,20165400.0,5.8554,5.9337,5.8397,5.9258,20165400.0
2009-03-23 15:50:00,7.57,7.68,7.56,7.66,21566700.0,5.9258,6.0119,5.918,5.9963,21566700.0
2009-03-23 15:55:00,7.66,7.89,7.63,7.87,30895200.0,5.9963,6.1763,5.9728,6.1607,30895200.0
2009-03-24 09:30:00,7.32,7.34,7.07,7.25,22185000.0,5.7301,5.7458,5.5344,5.6753,22185000.0
2009-03-24 09:35:00,7.25,7.39,7.17,7.28,11724800.0,5.6753,5.7849,5.6127,5.6988,11724800.0
2009-03-24 09:40:00,7.29,7.33,7.23,7.3,8711900.0,5.7066,5.738,5.6597,5.7145,8711900.0
2009-03-24 09:45:00,7.29,7.3,7.21,7.23,8341000.0,5.7066,5.7145,5.644,5.6597,8341000.0
2009-03-24 09:50:00,7.24,7.37,7.23,7.33,6734300.0,5.6675,5.7693,5.6597,5.738,6734300.0
2009-03-24 09:55:00,7.33,7.44,7.32,7.44,9540700.0,5.738,5.8241,5.7301,5.8241,9540700.0
2009-03-24 10:00:00,7.43,7.68,7.34,7.56,18169900.0,5.8162,6.0119,5.7458,5.918,18169900.0
2009-03-24 10:05:00,7.56,7.59,7.49,7.56,10186300.0,5.918,5.9415,5.8632,5.918,10186300.0
2009-03-24 10:10:00,7.55,7.62,7.51,7.51,6485400.0,5.9102,5.965,5.8789,5.8789,6485400.0
2009-03-24 10:15:00,7.52,7.57,7.46,7.47,6018500.0,5.8867,5.9258,5.8397,5.8475,6018500.0
2009-03-24 10:20:00,7.47,7.56,7.46,7.55,5250500.0,5.8475,5.918,5.8397,5.9102,5250500.0
2009-03-24 10:25:00,7.55,7.61,7.51,7.53,5749800.0,5.9102,5.9571,5.8789,5.8945,5749800.0
2009-03-24 10:30:00,7.54,7.59,7.51,7.57,4487600.0,5.9023,5.9415,5.8789,5.9258,4487600.0
2009-03-24 10:35:00,7.56,7.57,7.48,7.53,6118400.0,5.918,5.9258,5.8554,5.8945,6118400.0
2009-03-24 10:40:00,7.53,7.57,7.5,7.53,4059500.0,5.8945,5.9258,5.871,5.8945,4059500.0
2009-03-24 10:45:00,7.53,7.53,7.46,7.52,5879900.0,5.8945,5.8945,5.8397,5.8867,5879900.0
2009-03-24 10:50:00,7.52,7.56,7.5,7.52,3804600.0,5.8867,5.918,5.871,5.8867,3804600.0
2009-03-24 10:55:00,7.51,7.56,7.51,7.52,3264600.0,5.8789,5.918,5.8789,5.8867,3264600.0
2009-03-24 11:00:00,7.52,7.53,7.47,7.5,4146400.0,5.8867,5.8945,5.8475,5.871,4146400.0
2009-03-24 11:05:00,7.51,7.53,7.48,7.49,5057500.0,5.8789,5.8945,5.8554,5.8632,5057500.0
2009-03-24 11:10:00,7.5,7.54,7.48,7.53,2185100.0,5.871,5.9023,5.8554,5.8945,2185100.0
2009-03-24 11:15:00,7.53,7.54,7.48,7.49,3394900.0,5.8945,5.9023,5.8554,5.8632,3394900.0
2009-03-24 11:20:00,7.49,7.56,7.48,7.53,4555200.0,5.8632,5.918,5.8554,5.8945,4555200.0
2009-03-24 11:25:00,7.52,7.67,7.52,7.65,10588400.0,5.8867,6.0041,5.8867,5.9884,10588400.0
2009-03-24 11:30:00,7.65,7.68,7.62,7.64,6514500.0,5.9884,6.0119,5.965,5.9806,6514500.0
2009-03-24 11:35:00,7.65,7.74,7.64,7.72,7990500.0,5.9884,6.0589,5.9806,6.0432,7990500.0
2009-03-24 11:40:00,7.72,7.78,7.69,7.75,7662100.0,6.0432,6.0902,6.0198,6.0667,7662100.0
2009-03-24 11:45:00,7.75,7.76,7.68,7.71,6019200.0,6.0667,6.0746,6.0119,6.0354,6019200.0
2009-03-24 11:50:00,7.72,7.73,7.6,7.64,7166000.0,6.0432,6.0511,5.9493,5.9806,7166000.0
2009-03-24 11:55:00,7.64,7.67,7.63,7.65,4172600.0,5.9806,6.0041,5.9728,5.9884,4172600.0
2009-03-24 12:00:00,7.65,7.66,7.62,7.64,3614400.0,5.9884,5.9963,5.965,5.9806,3614400.0
2009-03-24 12:05:00,7.64,7.65,7.61,7.63,3802800.0,5.9806,5.9884,5.9571,5.9728,3802800.0
2009-03-24 12:10:00,7.63,7.64,7.58,7.62,3443100.0,5.9728,5.9806,5.9337,5.965,3443100.0
2009-03-24 12:15:00,7.62,7.7,7.61,7.69,5114100.0,5.965,6.0276,5.9571,6.0198,5114100.0
2009-03-24 12:20:00,7.69,7.72,7.65,7.67,3542000.0,6.0198,6.0432,5.9884,6.0041,3542000.0
2009-03-24 12:25:00,7.66,7.72,7.66,7.72,2814600.0,5.9963,6.0432,5.9963,6.0432,2814600.0
2009-03-24 12:30:00,7.72,7.74,7.7,7.7,1955400.0,6.0432,6.0589,6.0276,6.0276,1955400.0
2009-03-24 12:35:00,7.7,7.71,7.64,7.67,2731500.0,6.0276,6.0354,5.9806,6.0041,2731500.0
2009-03-24 12:40:00,7.67,7.69,7.66,7.68,2459400.0,6.0041,6.0198,5.9963,6.0119,2459400.0
2009-03-24 12:45:00,7.69,7.79,7.68,7.79,3374900.0,6.0198,6.098,6.0119,6.098,3374900.0
2009-03-24 12:50:00,7.79,7.84,7.76,7.84,4598100.0,6.098,6.1372,6.0746,6.1372,4598100.0
2009-03-24 12:55:00,7.84,7.85,7.78,7.83,6386200.0,6.1372,6.145,6.0902,6.1294,6386200.0
2009-03-24 13:00:00,7.83,7.84,7.78,7.8,3798600.0,6.1294,6.1372,6.0902,6.1059,3798600.0
2009-03-24 13:05:00,7.79,7.8,7.73,7.78,4825500.0,6.098,6.1059,6.0511,6.0902,4825500.0
2009-03-24 13:10:00,7.78,7.83,7.74,7.82,5185400.0,6.0902,6.1294,6.0589,6.1215,5185400.0
2009-03-24 13:15:00,7.83,7.92,7.8,7.9,6244000.0,6.1294,6.1998,6.1059,6.1842,6244000.0
2009-03-24 13:20:00,7.91,7.96,7.9,7.95,6683800.0,6.192,6.2311,6.1842,6.2233,6683800.0
2009-03-24 13:25:00,7.95,7.99,7.92,7.97,7753100.0,6.2233,6.2546,6.1998,6.2389,7753100.0
2009-03-24 13:30:00,7.97,7.99,7.9,7.9,7736400.0,6.2389,6.2546,6.1842,6.1842,7736400.0
2009-03-24 13:35:00,7.92,7.94,7.84,7.91,5288100.0,6.1998,6.2155,6.1372,6.192,5288100.0
2009-03-24 13:40:00,7.91,7.97,7.91,7.96,4278600.0,6.192,6.2389,6.192,6.2311,4278600.0
2009-03-24 13:45:00,7.97,7.98,7.92,7.93,4167400.0,6.2389,6.2468,6.1998,6.2076,4167400.0
2009-03-24 13:50:00,7.92,7.93,7.86,7.87,5584400.0,6.1998,6.2076,6.1528,6.1607,5584400.0
2009-03-24 13:55:00,7.87,7.92,7.86,7.92,4933300.0,6.1607,6.1998,6.1528,6.1998,4933300.0
2009-03-24 14:00:00,7.91,7.95,7.85,7.94,3059300.0,6.192,6.2233,6.145,6.2155,3059300.0
2009-03-24 14:05:00,7.94,7.99,7.93,7.99,5600500.0,6.2155,6.2546,6.2076,6.2546,5600500.0
2009-03-24 14:10:00,7.98,7.99,7.94,7.97,6514100.0,6.2468,6.2546,6.2155,6.2389,6514100.0
2009-03-24 14:15:00,7.97,7.98,7.94,7.95,3572400.0,6.2389,6.2468,6.2155,6.2233,3572400.0
2009-03-24 14:20:00,7.95,7.97,7.91,7.94,4370300.0,6.2233,6.2389,6.192,6.2155,4370300.0
2009-03-24 14:25:00,7.94,7.95,7.87,7.88,4084000.0,6.2155,6.2233,6.1607,6.1685,4084000.0
2009-03-24 14:30:00,7.89,7.92,7.79,7.8,6978700.0,6.1763,6.1998,6.098,6.1059,6978700.0
2009-03-24 14:35:00,7.79,7.82,7.74,7.79,7574100.0,6.098,6.1215,6.0589,6.098,7574100.0
2009-03-24 14:40:00,7.79,7.85,7.79,7.84,5559900.0,6.098,6.145,6.098,6.1372,5559900.0
2009-03-24 14:45:00,7.84,7.84,7.77,7.8,4846900.0,6.1372,6.1372,6.0824,6.1059,4846900.0
2009-03-24 14:50:00,7.79,7.82,7.63,7.67,9231900.0,6.098,6.1215,5.9728,6.0041,9231900.0
2009-03-24 14:55:00,7.67,7.75,7.64,7.74,5461500.0,6.0041,6.0667,5.9806,6.0589,5461500.0
2009-03-24 15:00:00,7.74,7.76,7.64,7.64,4472100.0,6.0589,6.0746,5.9806,5.9806,4472100.0
2009-03-24 15:05:00,7.64,7.65,7.5,7.57,10410400.0,5.9806,5.9884,5.871,5.9258,10410400.0
2009-03-24 15:10:00,7.56,7.59,7.5,7.51,7769800.0,5.918,5.9415,5.871,5.8789,7769800.0
2009-03-24 15:15:00,7.51,7.65,7.5,7.58,6408200.0,5.8789,5.9884,5.871,5.9337,6408200.0
2009-03-24 15:20:00,7.59,7.64,7.52,7.52,4420300.0,5.9415,5.9806,5.8867,5.8867,4420300.0
2009-03-24 15:25:00,7.53,7.55,7.46,7.54,7867700.0,5.8945,5.9102,5.8397,5.9023,7867700.0
2009-03-24 15:30:00,7.53,7.56,7.48,7.53,6345800.0,5.8945,5.918,5.8554,5.8945,6345800.0
2009-03-24 15:35:00,7.53,7.58,7.52,7.56,5786500.0,5.8945,5.9337,5.8867,5.918,5786500.0
2009-03-24 15:40:00,7.56,7.56,7.37,7.4,9567000.0,5.918,5.918,5.7693,5.7927,9567000.0
2009-03-24 15:45:00,7.4,7.45,7.3,7.3,8334400.0,5.7927,5.8319,5.7145,5.7145,8334400.0
2009-03-24 15:50:00,7.3,7.35,7.25,7.27,12220500.0,5.7145,5.7536,5.6753,5.691,12220500.0
2009-03-24 15:55:00,7.26,7.31,7.17,7.19,21480600.0,5.6832,5.7223,5.6127,5.6284,21480600.0
2009-03-25 09:30:00,7.77,7.79,7.5,7.71,17860100.0,6.0824,6.098,5.871,6.0354,17860100.0
2009-03-25 09:35:00,7.72,7.74,7.6,7.69,11864700.0,6.0432,6.0589,5.9493,6.0198,11864700.0
2009-03-25 09:40:00,7.7,7.76,7.65,7.7,9746700.0,6.0276,6.0746,5.9884,6.0276,9746700.0
2009-03-25 09:45:00,7.7,7.73,7.63,7.67,6709900.0,6.0276,6.0511,5.9728,6.0041,6709900.0
2009-03-25 09:50:00,7.68,7.76,7.66,7.75,6183900.0,6.0119,6.0746,5.9963,6.0667,6183900.0
2009-03-25 09:55:00,7.75,7.78,7.71,7.77,6264600.0,6.0667,6.0902,6.0354,6.0824,6264600.0
2009-03-25 10:00:00,7.77,7.96,7.76,7.96,15795900.0,6.0824,6.2311,6.0746,6.2311,15795900.0
2009-03-25 10:05:00,7.96,7.99,7.94,7.98,11455900.0,6.2311,6.2546,6.2155,6.2468,11455900.0
2009-03-25 10:10:00,7.97,7.98,7.87,7.91,11298100.0,6.2389,6.2468,6.1607,6.192,11298100.0
2009-03-25 10:15:00,7.91,7.91,7.78,7.83,10264800.0,6.192,6.192,6.0902,6.1294,10264800.0
2009-03-25 10:20:00,7.84,7.88,7.8,7.88,6312500.0,6.1372,6.1685,6.1059,6.1685,6312500.0
2009-03-25 10:25:00,7.88,7.89,7.82,7.82,5571200.0,6.1685,6.1763,6.1215,6.1215,5571200.0
2009-03-25 10:30:00,7.82,7.88,7.82,7.87,5189700.0,6.1215,6.1685,6.1215,6.1607,5189700.0
2009-03-25 10:35:00,7.88,7.98,7.87,7.96,9171600.0,6.1685,6.2468,6.1607,6.2311,9171600.0
2009-03-25 10:40:00,7.95,7.96,7.9,7.92,6642400.0,6.2233,6.2311,6.1842,6.1998,6642400.0
2009-03-25 10:45:00,7.92,7.96,7.87,7.87,5312700.0,6.1998,6.2311,6.1607,6.1607,5312700.0
2009-03-25 10:50:00,7.87,7.91,7.82,7.89,6461700.0,6.1607,6.192,6.1215,6.1763,6461700.0
2009-03-25 10:55:00,7.9,7.94,7.87,7.88,5931100.0,6.1842,6.2155,6.1607,6.1685,5931100.0
2009-03-25 11:00:00,7.88,7.94,7.87,7.92,5789700.0,6.1685,6.2155,6.1607,6.1998,5789700.0
2009-03-25 11:05:00,7.92,7.97,7.92,7.96,6877900.0,6.1998,6.2389,6.1998,6.2311,6877900.0
2009-03-25 11:10:00,7.95,7.96,7.89,7.9,5767000.0,6.2233,6.2311,6.1763,6.1842,5767000.0
2009-03-25 11:15:00,7.89,7.9,7.82,7.85,6212200.0,6.1763,6.1842,6.1215,6.145,6212200.0
2009-03-25 11:20:00,7.86,7.87,7.77,7.83,7995400.0,6.1528,6.1607,6.0824,6.1294,7995400.0
2009-03-25 11:25:00,7.83,7.88,7.81,7.85,5339700.0,6.1294,6.1685,6.1137,6.145,5339700.0
2009-03-25 11:30:00,7.85,7.85,7.73,7.74,7660300.0,6.145,6.145,6.0511,6.0589,7660300.0
2009-03-25 11:35:00,7.75,7.79,7.71,7.78,5482800.0,6.0667,6.098,6.0354,6.0902,5482800.0
2009-03-25 11:40:00,7.78,7.84,7.73,7.84,6735300.0,6.0902,6.1372,6.0511,6.1372,6735300.0
2009-03-25 11:45:00,7.84,7.88,7.83,7.88,6611800.0,6.1372,6.1685,6.1294,6.1685,6611800.0
2009-03-25 11:50:00,7.87,7.88,7.82,7.86,3556100.0,6.1607,6.1685,6.1215,6.1528,3556100.0
2009-03-25 11:55:00,7.87,7.89,7.83,7.84,3931400.0,6.1607,6.1763,6.1294,6.1372,3931400.0
2009-03-25 12:00:00,7.83,7.89,7.82,7.87,3705200.0,6.1294,6.1763,6.1215,6.1607,3705200.0
2009-03-25 12:05:00,7.87,7.91,7.86,7.88,5108800.0,6.1607,6.192,6.1528,6.1685,5108800.0
2009-03-25 12:10:00,7.88,7.89,7.82,7.83,4079700.0,6.1685,6.1763,6.1215,6.1294,4079700.0
2009-03-25 12:15:00,7.83,7.85,7.78,7.82,5736600.0,6.1294,6.145,6.0902,6.1215,5736600.0
2009-03-25 12:20:00,7.82,7.84,7.77,7.79,3832700.0,6.1215,6.1372,6.0824,6.098,3832700.0
2009-03-25 12:25:00,7.79,7.82,7.76,7.78,5058900.0,6.098,6.1215,6.0746,6.0902,5058900.0
2009-03-25 12:30:00,7.78,7.8,7.72,7.74,3927600.0,6.0902,6.1059,6.0432,6.0589,3927600.0
2009-03-25 12:35:00,7.74,7.79,7.73,7.77,2942600.0,6.0589,6.098,6.0511,6.0824,2942600.0
2009-03-25 12:40:00,7.77,7.77,7.73,7.75,2636700.0,6.0824,6.0824,6.0511,6.0667,2636700.0
2009-03-25 12:45:00,7.74,7.79,7.73,7.75,3002000.0,6.0589,6.098,6.0511,6.0667,3002000.0
2009-03-25 12:50:00,7.75,7.76,7.68,7.74,6746200.0,6.0667,6.0746,6.0119,6.0589,6746200.0
2009-03-25 12:55:00,7.74,7.78,7.73,7.75,3976900.0,6.0589,6.0902,6.0511,6.0667,3976900.0
2009-03-25 13:00:00,7.75,7.82,7.74,7.78,3919900.0,6.0667,6.1215,6.0589,6.0902,3919900.0
2009-03-25 13:05:00,7.79,7.8,7.73,7.75,3340300.0,6.098,6.1059,6.0511,6.0667,3340300.0
2009-03-25 13:10:00,7.74,7.77,7.64,7.65,5749300.0,6.0589,6.0824,5.9806,5.9884,5749300.0
2009-03-25 13:15:00,7.65,7.68,7.53,7.56,7975800.0,5.9884,6.0119,5.8945,5.918,7975800.0
2009-03-25 13:20:00,7.56,7.64,7.55,7.61,5454800.0,5.918,5.9806,5.9102,5.9571,5454800.0
2009-03-25 13:25:00,7.61,7.63,7.52,7.55,4343100.0,5.9571,5.9728,5.8867,5.9102,4343100.0
2009-03-25 13:30:00,7.55,7.63,7.54,7.58,4990600.0,5.9102,5.9728,5.9023,5.9337,4990600.0
2009-03-25 13:35:00,7.57,7.58,7.46,7.46,7762900.0,5.9258,5.9337,5.8397,5.8397,7762900.0
2009-03-25 13:40:00,7.46,7.5,7.39,7.46,8242800.0,5.8397,5.871,5.7849,5.8397,8242800.0
2009-03-25 13:45:00,7.46,7.52,7.43,7.5,5348200.0,5.8397,5.8867,5.8162,5.871,5348200.0
2009-03-25 13:50:00,7.5,7.63,7.49,7.57,6215500.0,5.871,5.9728,5.8632,5.9258,6215500.0
2009-03-25 13:55:00,7.58,7.6,7.51,7.52,3912800.0,5.9337,5.9493,5.8789,5.8867,3912800.0
2009-03-25 14:00:00,7.52,7.54,7.34,7.4,9184300.0,5.8867,5.9023,5.7458,5.7927,9184300.0
2009-03-25 14:05:00,7.4,7.42,7.29,7.35,8975800.0,5.7927,5.8084,5.7066,5.7536,8975800.0
2009-03-25 14:10:00,7.35,7.45,7.34,7.42,8043300.0,5.7536,5.8319,5.7458,5.8084,8043300.0
2009-03-25 14:15:00,7.41,7.42,7.32,7.39,5682300.0,5.8006,5.8084,5.7301,5.7849,5682300.0
2009-03-25 14:20:00,7.39,7.48,7.33,7.44,5498100.0,5.7849,5.8554,5.738,5.8241,5498100.0
2009-03-25 14:25:00,7.44,7.48,7.36,7.38,4650200.0,5.8241,5.8554,5.7614,5.7771,4650200.0
2009-03-25 14:30:00,7.38,7.4,7.32,7.35,5512100.0,5.7771,5.7927,5.7301,5.7536,5512100.0
2009-03-25 14:35:00,7.34,7.35,7.25,7.26,8569100.0,5.7458,5.7536,5.6753,5.6832,8569100.0
2009-03-25 14:40:00,7.27,7.3,7.19,7.21,12106300.0,5.691,5.7145,5.6284,5.644,12106300.0
2009-03-25 14:45:00,7.21,7.27,7.14,7.26,11267400.0,5.644,5.691,5.5892,5.6832,11267400.0
2009-03-25 14:50:00,7.27,7.28,7.11,7.16,14929500.0,5.691,5.6988,5.5657,5.6049,14929500.0
2009-03-25 14:55:00,7.16,7.22,7.06,7.06,9769500.0,5.6049,5.6518,5.5266,5.5266,9769500.0
2009-03-25 15:00:00,7.06,7.12,6.96,7.0,18254200.0,5.5266,5.5736,5.4483,5.4796,18254200.0
2009-03-25 15:05:00,7.0,7.13,6.99,7.06,10426100.0,5.4796,5.5814,5.4718,5.5266,10426100.0
2009-03-25 15:10:00,7.06,7.21,7.05,7.18,9763100.0,5.5266,5.644,5.5188,5.6205,9763100.0
2009-03-25 15:15:00,7.19,7.27,7.14,7.25,8681600.0,5.6284,5.691,5.5892,5.6753,8681600.0
2009-03-25 15:20:00,7.24,7.34,7.22,7.29,9066000.0,5.6675,5.7458,5.6518,5.7066,9066000.0
2009-03-25 15:25:00,7.29,7.4,7.26,7.37,9132100.0,5.7066,5.7927,5.6832,5.7693,9132100.0
2009-03-25 15:30:00,7.36,7.43,7.31,7.36,11851500.0,5.7614,5.8162,5.7223,5.7614,11851500.0
2009-03-25 15:35:00,7.36,7.41,7.32,7.36,6576300.0,5.7614,5.8006,5.7301,5.7614,6576300.0
2009-03-25 15:40:00,7.36,7.4,7.26,7.4,9946700.0,5.7614,5.7927,5.6832,5.7927,9946700.0
2009-03-25 15:45:00,7.4,7.48,7.39,7.43,12881500.0,5.7927,5.8554,5.7849,5.8162,12881500.0
2009-03-25 15:50:00,7.43,7.55,7.39,7.54,11061100.0,5.8162,5.9102,5.7849,5.9023,11061100.0
2009-03-25 15:55:00,7.54,7.75,7.53,7.69,22582500.0,5.9023,6.0667,5.8945,6.0198,22582500.0
2009-03-26 09:30:00,7.88,7.96,7.85,7.86,14035500.0,6.1685,6.2311,6.145,6.1528,14035500.0
2009-03-26 09:35:00,7.86,7.9,7.76,7.79,13609500.0,6.1528,6.1842,6.0746,6.098,13609500.0
2009-03-26 09:40:00,7.79,7.85,7.78,7.79,8123300.0,6.098,6.145,6.0902,6.098,8123300.0
2009-03-26 09:45:00,7.79,7.82,7.51,7.51,12162600.0,6.098,6.1215,5.8789,5.8789,12162600.0
2009-03-26 09:50:00,7.52,7.54,7.14,7.37,17019300.0,5.8867,5.9023,5.5892,5.7693,17019300.0
2009-03-26 09:55:00,7.36,7.48,7.35,7.45,10063400.0,5.7614,5.8554,5.7536,5.8319,10063400.0
2009-03-26 10:00:00,7.45,7.59,7.42,7.51,9947200.0,5.8319,5.9415,5.8084,5.8789,9947200.0
2009-03-26 10:05:00,7.52,7.59,7.5,7.53,5405400.0,5.8867,5.9415,5.871,5.8945,5405400.0
2009-03-26 10:10:00,7.53,7.53,7.36,7.41,7754900.0,5.8945,5.8945,5.7614,5.8006,7754900.0
2009-03-26 10:15:00,7.42,7.55,7.4,7.52,6498000.0,5.8084,5.9102,5.7927,5.8867,6498000.0
2009-03-26 10:20:00,7.53,7.67,7.53,7.61,9969600.0,5.8945,6.0041,5.8945,5.9571,9969600.0
2009-03-26 10:25:00,7.6,7.62,7.43,7.48,7509000.0,5.9493,5.965,5.8162,5.8554,7509000.0
2009-03-26 10:30:00,7.48,7.57,7.46,7.56,7497200.0,5.8554,5.9258,5.8397,5.918,7497200.0
2009-03-26 10:35:00,7.56,7.66,7.55,7.57,7771200.0,5.918,5.9963,5.9102,5.9258,7771200.0
2009-03-26 10:40:00,7.57,7.69,7.54,7.64,5955100.0,5.9258,6.0198,5.9023,5.9806,5955100.0
2009-03-26 10:45:00,7.63,7.65,7.58,7.6,3852300.0,5.9728,5.9884,5.9337,5.9493,3852300.0
2009-03-26 10:50:00,7.6,7.61,7.53,7.53,4481600.0,5.9493,5.9571,5.8945,5.8945,4481600.0
2009-03-26 10:55:00,7.54,7.6,7.53,7.58,3255500.0,5.9023,5.9493,5.8945,5.9337,3255500.0
2009-03-26 11:00:00,7.58,7.65,7.57,7.62,3389900.0,5.9337,5.9884,5.9258,5.965,3389900.0
2009-03-26 11:05:00,7.62,7.69,7.6,7.65,3714400.0,5.965,6.0198,5.9493,5.9884,3714400.0
2009-03-26 11:10:00,7.65,7.67,7.63,7.65,2862100.0,5.9884,6.0041,5.9728,5.9884,2862100.0
2009-03-26 11:15:00,7.65,7.69,7.63,7.63,5126800.0,5.9884,6.0198,5.9728,5.9728,5126800.0
2009-03-26 11:20:00,7.63,7.64,7.56,7.57,4973800.0,5.9728,5.9806,5.918,5.9258,4973800.0
2009-03-26 11:25:00,7.58,7.6,7.43,7.48,9088800.0,5.9337,5.9493,5.8162,5.8554,9088800.0
2009-03-26 11:30:00,7.48,7.56,7.47,7.54,6056100.0,5.8554,5.918,5.8475,5.9023,6056100.0
2009-03-26 11:35:00,7.54,7.62,7.5,7.57,4799200.0,5.9023,5.965,5.871,5.9258,4799200.0
2009-03-26 11:40:00,7.56,7.62,7.56,7.62,5033400.0,5.918,5.965,5.918,5.965,5033400.0
2009-03-26 11:45:00,7.62,7.62,7.56,7.58,3564400.0,5.965,5.965,5.918,5.9337,3564400.0
2009-03-26 11:50:00,7.58,7.6,7.52,7.56,3320500.0,5.9337,5.9493,5.8867,5.918,3320500.0
2009-03-26 11:55:00,7.56,7.57,7.51,7.56,2177800.0,5.918,5.9258,5.8789,5.918,2177800.0
2009-03-26 12:00:00,7.56,7.57,7.52,7.56,1853700.0,5.918,5.9258,5.8867,5.918,1853700.0
2009-03-26 12:05:00,7.56,7.6,7.53,7.55,3744000.0,5.918,5.9493,5.8945,5.9102,3744000.0
2009-03-26 12:10:00,7.56,7.58,7.54,7.55,2393800.0,5.918,5.9337,5.9023,5.9102,2393800.0
2009-03-26 12:15:00,7.55,7.57,7.54,7.56,2217400.0,5.9102,5.9258,5.9023,5.918,2217400.0
2009-03-26 12:20:00,7.57,7.6,7.56,7.59,3020100.0,5.9258,5.9493,5.918,5.9415,3020100.0
2009-03-26 12:25:00,7.6,7.62,7.56,7.62,2638400.0,5.9493,5.965,5.918,5.965,2638400.0
2009-03-26 12:30:00,7.62,7.68,7.61,7.62,5588400.0,5.965,6.0119,5.9571,5.965,5588400.0
2009-03-26 12:35:00,7.63,7.64,7.6,7.61,2477600.0,5.9728,5.9806,5.9493,5.9571,2477600.0
2009-03-26 12:40:00,7.61,7.62,7.51,7.51,3667400.0,5.9571,5.965,5.8789,5.8789,3667400.0
2009-03-26 12:45:00,7.51,7.57,7.51,7.56,2817700.0,5.8789,5.9258,5.8789,5.918,2817700.0
2009-03-26 12:50:00,7.56,7.57,7.52,7.52,1916800.0,5.918,5.9258,5.8867,5.8867,1916800.0
2009-03-26 12:55:00,7.52,7.54,7.47,7.52,4403500.0,5.8867,5.9023,5.8475,5.8867,4403500.0
2009-03-26 13:00:00,7.51,7.62,7.51,7.57,4713700.0,5.8789,5.965,5.8789,5.9258,4713700.0
2009-03-26 13:05:00,7.58,7.67,7.57,7.66,5222900.0,5.9337,6.0041,5.9258,5.9963,5222900.0
2009-03-26 13:10:00,7.66,7.67,7.58,7.6,4984400.0,5.9963,6.0041,5.9337,5.9493,4984400.0
2009-03-26 13:15:00,7.6,7.63,7.58,7.62,3052200.0,5.9493,5.9728,5.9337,5.965,3052200.0
2009-03-26 13:20:00,7.62,7.68,7.61,7.64,4589000.0,5.965,6.0119,5.9571,5.9806,4589000.0
2009-03-26 13:25:00,7.64,7.66,7.55,7.56,4300400.0,5.9806,5.9963,5.9102,5.918,4300400.0
2009-03-26 13:30:00,7.55,7.61,7.55,7.58,4255800.0,5.9102,5.9571,5.9102,5.9337,4255800.0
2009-03-26 13:35:00,7.59,7.6,7.53,7.58,3794000.0,5.9415,5.9493,5.8945,5.9337,3794000.0
2009-03-26 13:40:00,7.57,7.58,7.51,7.56,3369600.0,5.9258,5.9337,5.8789,5.918,3369600.0
2009-03-26 13:45:00,7.57,7.58,7.52,7.52,3240300.0,5.9258,5.9337,5.8867,5.8867,3240300.0
2009-03-26 13:50:00,7.52,7.6,7.52,7.54,2952000.0,5.8867,5.9493,5.8867,5.9023,2952000.0
2009-03-26 13:55:00,7.54,7.56,7.52,7.53,2195800.0,5.9023,5.918,5.8867,5.8945,2195800.0
2009-03-26 14:00:00,7.53,7.61,7.53,7.61,4097600.0,5.8945,5.9571,5.8945,5.9571,4097600.0
2009-03-26 14:05:00,7.6,7.63,7.57,7.59,4072200.0,5.9493,5.9728,5.9258,5.9415,4072200.0
2009-03-26 14:10:00,7.58,7.59,7.55,7.55,2417800.0,5.9337,5.9415,5.9102,5.9102,2417800.0
2009-03-26 14:15:00,7.55,7.56,7.51,7.51,3492600.0,5.9102,5.918,5.8789,5.8789,3492600.0
2009-03-26 14:20:00,7.52,7.56,7.51,7.56,2812300.0,5.8867,5.918,5.8789,5.918,2812300.0
2009-03-26 14:25:00,7.56,7.56,7.42,7.46,5356400.0,5.918,5.918,5.8084,5.8397,5356400.0
2009-03-26 14:30:00,7.45,7.46,7.37,7.39,6930400.0,5.8319,5.8397,5.7693,5.7849,6930400.0
2009-03-26 14:35:00,7.4,7.47,7.38,7.43,4806100.0,5.7927,5.8475,5.7771,5.8162,4806100.0
2009-03-26 14:40:00,7.44,7.45,7.41,7.44,3119700.0,5.8241,5.8319,5.8006,5.8241,3119700.0
2009-03-26 14:45:00,7.44,7.49,7.43,7.46,3719700.0,5.8241,5.8632,5.8162,5.8397,3719700.0
2009-03-26 14:50:00,7.46,7.47,7.34,7.4,5882300.0,5.8397,5.8475,5.7458,5.7927,5882300.0
2009-03-26 14:55:00,7.4,7.43,7.28,7.29,6089000.0,5.7927,5.8162,5.6988,5.7066,6089000.0
2009-03-26 15:00:00,7.28,7.36,7.28,7.35,4994000.0,5.6988,5.7614,5.6988,5.7536,4994000.0
2009-03-26 15:05:00,7.35,7.43,7.32,7.4,6305100.0,5.7536,5.8162,5.7301,5.7927,6305100.0
2009-03-26 15:10:00,7.41,7.43,7.38,7.41,4299300.0,5.8006,5.8162,5.7771,5.8006,4299300.0
2009-03-26 15:15:00,7.42,7.58,7.37,7.43,5907000.0,5.8084,5.9337,5.7693,5.8162,5907000.0
2009-03-26 15:20:00,7.43,7.55,7.4,7.53,7850200.0,5.8162,5.9102,5.7927,5.8945,7850200.0
2009-03-26 15:25:00,7.53,7.58,7.52,7.56,9206500.0,5.8945,5.9337,5.8867,5.918,9206500.0
2009-03-26 15:30:00,7.56,7.61,7.55,7.6,9251300.0,5.918,5.9571,5.9102,5.9493,9251300.0
2009-03-26 15:35:00,7.6,7.66,7.45,7.62,10148100.0,5.9493,5.9963,5.8319,5.965,10148100.0
2009-03-26 15:40:00,7.61,7.75,7.45,7.67,15882900.0,5.9571,6.0667,5.8319,6.0041,15882900.0
2009-03-26 15:45:00,7.66,7.72,7.53,7.58,13048400.0,5.9963,6.0432,5.8945,5.9337,13048400.0
2009-03-26 15:50:00,7.58,7.67,7.53,7.58,10314600.0,5.9337,6.0041,5.8945,5.9337,10314600.0
2009-03-26 15:55:00,7.58,7.63,7.55,7.56,11709000.0,5.9337,5.9728,5.9102,5.918,11709000.0
2009-03-27 09:30:00,7.19,7.34,7.13,7.32,11820800.0,5.6284,5.7458,5.5814,5.7301,11820800.0
2009-03-27 09:35:00,7.32,7.36,7.24,7.3,7476900.0,5.7301,5.7614,5.6675,5.7145,7476900.0
2009-03-27 09:40:00,7.3,7.35,7.29,7.3,5761600.0,5.7145,5.7536,5.7066,5.7145,5761600.0
2009-03-27 09:45:00,7.3,7.35,7.28,7.33,4106400.0,5.7145,5.7536,5.6988,5.738,4106400.0
2009-03-27 09:50:00,7.32,7.34,7.29,7.34,4348700.0,5.7301,5.7458,5.7066,5.7458,4348700.0
2009-03-27 09:55:00,7.34,7.43,7.33,7.39,7486100.0,5.7458,5.8162,5.738,5.7849,7486100.0
2009-03-27 10:00:00,7.39,7.44,7.33,7.37,6206300.0,5.7849,5.8241,5.738,5.7693,6206300.0
2009-03-27 10:05:00,7.36,7.39,7.31,7.33,5492800.0,5.7614,5.7849,5.7223,5.738,5492800.0
2009-03-27 10:10:00,7.33,7.43,7.33,7.4,5237600.0,5.738,5.8162,5.738,5.7927,5237600.0
2009-03-27 10:15:00,7.4,7.41,7.33,7.33,4121200.0,5.7927,5.8006,5.738,5.738,4121200.0
2009-03-27 10:20:00,7.34,7.37,7.32,7.35,5205500.0,5.7458,5.7693,5.7301,5.7536,5205500.0
2009-03-27 10:25:00,7.35,7.38,7.34,7.37,3619800.0,5.7536,5.7771,5.7458,5.7693,3619800.0
2009-03-27 10:30:00,7.37,7.38,7.34,7.38,3002700.0,5.7693,5.7771,5.7458,5.7771,3002700.0
2009-03-27 10:35:00,7.38,7.48,7.37,7.45,6178900.0,5.7771,5.8554,5.7693,5.8319,6178900.0
2009-03-27 10:40:00,7.46,7.54,7.45,7.46,5287000.0,5.8397,5.9023,5.8319,5.8397,5287000.0
2009-03-27 10:45:00,7.47,7.54,7.46,7.47,4994900.0,5.8475,5.9023,5.8397,5.8475,4994900.0
2009-03-27 10:50:00,7.46,7.64,7.46,7.59,8358000.0,5.8397,5.9806,5.8397,5.9415,8358000.0
2009-03-27 10:55:00,7.59,7.64,7.55,7.57,5165700.0,5.9415,5.9806,5.9102,5.9258,5165700.0
2009-03-27 11:00:00,7.56,7.62,7.53,7.59,5008000.0,5.918,5.965,5.8945,5.9415,5008000.0
2009-03-27 11:05:00,7.59,7.68,7.59,7.63,7965500.0,5.9415,6.0119,5.9415,5.9728,7965500.0
2009-03-27 11:10:00,7.62,7.67,7.6,7.64,6221100.0,5.965,6.0041,5.9493,5.9806,6221100.0
2009-03-27 11:15:00,7.63,7.69,7.61,7.64,4832500.0,5.9728,6.0198,5.9571,5.9806,4832500.0
2009-03-27 11:20:00,7.64,7.73,7.63,7.71,5584700.0,5.9806,6.0511,5.9728,6.0354,5584700.0
2009-03-27 11:25:00,7.71,7.74,7.65,7.68,5356400.0,6.0354,6.0589,5.9884,6.0119,5356400.0
2009-03-27 11:30:00,7.68,7.7,7.64,7.65,2943300.0,6.0119,6.0276,5.9806,5.9884,2943300.0
2009-03-27 11:35:00,7.65,7.68,7.64,7.65,2553900.0,5.9884,6.0119,5.9806,5.9884,2553900.0
2009-03-27 11:40:00,7.64,7.65,7.61,7.63,2731600.0,5.9806,5.9884,5.9571,5.9728,2731600.0
2009-03-27 11:45:00,7.63,7.68,7.63,7.65,2522400.0,5.9728,6.0119,5.9728,5.9884,2522400.0
2009-03-27 11:50:00,7.65,7.67,7.63,7.64,2504600.0,5.9884,6.0041,5.9728,5.9806,2504600.0
2009-03-27 11:55:00,7.64,7.65,7.59,7.61,3429400.0,5.9806,5.9884,5.9415,5.9571,3429400.0
2009-03-27 12:00:00,7.61,7.67,7.59,7.65,3084500.0,5.9571,6.0041,5.9415,5.9884,3084500.0
2009-03-27 12:05:00,7.65,7.66,7.63,7.65,1703100.0,5.9884,5.9963,5.9728,5.9884,1703100.0
2009-03-27 12:10:00,7.65,7.66,7.62,7.63,2032700.0,5.9884,5.9963,5.965,5.9728,2032700.0
2009-03-27 12:15:00,7.64,7.64,7.59,7.62,2922300.0,5.9806,5.9806,5.9415,5.965,2922300.0
2009-03-27 12:20:00,7.61,7.61,7.53,7.54,3547200.0,5.9571,5.9571,5.8945,5.9023,3547200.0
2009-03-27 12:25:00,7.54,7.59,7.53,7.58,3839100.0,5.9023,5.9415,5.8945,5.9337,3839100.0
2009-03-27 12:30:00,7.59,7.62,7.57,7.62,2401300.0,5.9415,5.965,5.9258,5.965,2401300.0
2009-03-27 12:35:00,7.61,7.62,7.58,7.6,2000900.0,5.9571,5.965,5.9337,5.9493,2000900.0
2009-03-27 12:40:00,7.6,7.62,7.59,7.61,1591900.0,5.9493,5.965,5.9415,5.9571,1591900.0
2009-03-27 12:45:00,7.61,7.64,7.59,7.63,2938600.0,5.9571,5.9806,5.9415,5.9728,2938600.0
2009-03-27 12:50:00,7.63,7.64,7.58,7.58,3628000.0,5.9728,5.9806,5.9337,5.9337,3628000.0
2009-03-27 12:55:00,7.58,7.6,7.56,7.57,3678600.0,5.9337,5.9493,5.918,5.9258,3678600.0
2009-03-27 13:00:00,7.57,7.6,7.56,7.58,2453800.0,5.9258,5.9493,5.918,5.9337,2453800.0
2009-03-27 13:05:00,7.58,7.6,7.57,7.58,1598300.0,5.9337,5.9493,5.9258,5.9337,1598300.0
2009-03-27 13:10:00,7.59,7.59,7.54,7.57,2658500.0,5.9415,5.9415,5.9023,5.9258,2658500.0
2009-03-27 13:15:00,7.56,7.59,7.56,7.58,1593200.0,5.918,5.9415,5.918,5.9337,1593200.0
2009-03-27 13:20:00,7.58,7.62,7.57,7.61,2336100.0,5.9337,5.965,5.9258,5.9571,2336100.0
2009-03-27 13:25:00,7.61,7.62,7.6,7.61,1475300.0,5.9571,5.965,5.9493,5.9571,1475300.0
2009-03-27 13:30:00,7.61,7.7,7.6,7.67,5833400.0,5.9571,6.0276,5.9493,6.0041,5833400.0
2009-03-27 13:35:00,7.67,7.68,7.61,7.63,4153100.0,6.0041,6.0119,5.9571,5.9728,4153100.0
2009-03-27 13:40:00,7.63,7.63,7.36,7.47,12165300.0,5.9728,5.9728,5.7614,5.8475,12165300.0
2009-03-27 13:45:00,7.48,7.52,7.43,7.48,6273200.0,5.8554,5.8867,5.8162,5.8554,6273200.0
2009-03-27 13:50:00,7.48,7.49,7.37,7.37,5700600.0,5.8554,5.8632,5.7693,5.7693,5700600.0
2009-03-27 13:55:00,7.37,7.46,7.35,7.37,9066100.0,5.7693,5.8397,5.7536,5.7693,9066100.0
2009-03-27 14:00:00,7.37,7.43,7.26,7.34,10337500.0,5.7693,5.8162,5.6832,5.7458,10337500.0
2009-03-27 14:05:00,7.34,7.38,7.3,7.33,6136900.0,5.7458,5.7771,5.7145,5.738,6136900.0
2009-03-27 14:10:00,7.33,7.43,7.31,7.4,6150400.0,5.738,5.8162,5.7223,5.7927,6150400.0
2009-03-27 14:15:00,7.4,7.4,7.34,7.38,4293900.0,5.7927,5.7927,5.7458,5.7771,4293900.0
2009-03-27 14:20:00,7.38,7.4,7.35,7.38,4333100.0,5.7771,5.7927,5.7536,5.7771,4333100.0
2009-03-27 14:25:00,7.39,7.45,7.37,7.39,4772000.0,5.7849,5.8319,5.7693,5.7849,4772000.0
2009-03-27 14:30:00,7.39,7.4,7.34,7.36,4133600.0,5.7849,5.7927,5.7458,5.7614,4133600.0
2009-03-27 14:35:00,7.36,7.38,7.3,7.31,4492400.0,5.7614,5.7771,5.7145,5.7223,4492400.0
2009-03-27 14:40:00,7.31,7.37,7.31,7.32,3944700.0,5.7223,5.7693,5.7223,5.7301,3944700.0
2009-03-27 14:45:00,7.32,7.39,7.28,7.36,7044000.0,5.7301,5.7849,5.6988,5.7614,7044000.0
2009-03-27 14:50:00,7.36,7.43,7.35,7.42,3941000.0,5.7614,5.8162,5.7536,5.8084,3941000.0
2009-03-27 14:55:00,7.42,7.46,7.37,7.43,5757100.0,5.8084,5.8397,5.7693,5.8162,5757100.0
2009-03-27 15:00:00,7.43,7.49,7.42,7.42,5180800.0,5.8162,5.8632,5.8084,5.8084,5180800.0
2009-03-27 15:05:00,7.42,7.44,7.38,7.41,4036100.0,5.8084,5.8241,5.7771,5.8006,4036100.0
2009-03-27 15:10:00,7.41,7.47,7.39,7.43,4313300.0,5.8006,5.8475,5.7849,5.8162,4313300.0
2009-03-27 15:15:00,7.43,7.45,7.4,7.43,2924100.0,5.8162,5.8319,5.7927,5.8162,2924100.0
2009-03-27 15:20:00,7.44,7.44,7.4,7.4,2590900.0,5.8241,5.8241,5.7927,5.7927,2590900.0
2009-03-27 15:25:00,7.41,7.42,7.35,7.37,3803300.0,5.8006,5.8084,5.7536,5.7693,3803300.0
2009-03-27 15:30:00,7.37,7.43,7.36,7.4,3479700.0,5.7693,5.8162,5.7614,5.7927,3479700.0
2009-03-27 15:35:00,7.39,7.4,7.14,7.35,3307800.0,5.7849,5.7927,5.5892,5.7536,3307800.0
2009-03-27 15:40:00,7.35,7.4,7.33,7.38,5293700.0,5.7536,5.7927,5.738,5.7771,5293700.0
2009-03-27 15:45:00,7.39,7.42,7.38,7.39,4205300.0,5.7849,5.8084,5.7771,5.7849,4205300.0
2009-03-27 15:50:00,7.4,7.43,7.35,7.35,5654200.0,5.7927,5.8162,5.7536,5.7536,5654200.0
2009-03-27 15:55:00,7.36,7.38,7.3,7.35,12858800.0,5.7614,5.7771,5.7145,5.7536,12858800.0
2009-03-30 09:30:00,6.7,6.75,6.44,6.49,22872400.0,5.2448,5.2839,5.0413,5.0804,22872400.0
2009-03-30 09:35:00,6.5,6.62,6.45,6.62,12424700.0,5.0882,5.1822,5.0491,5.1822,12424700.0
2009-03-30 09:40:00,6.62,6.62,6.5,6.53,9018400.0,5.1822,5.1822,5.0882,5.1117,9018400.0
2009-03-30 09:45:00,6.52,6.64,6.51,6.62,7483200.0,5.1039,5.1978,5.0961,5.1822,7483200.0
2009-03-30 09:50:00,6.62,6.63,6.54,6.58,7927200.0,5.1822,5.19,5.1195,5.1508,7927200.0
2009-03-30 09:55:00,6.57,6.6,6.43,6.52,13103400.0,5.143,5.1665,5.0334,5.1039,13103400.0
2009-03-30 10:00:00,6.51,6.52,6.43,6.44,11281800.0,5.0961,5.1039,5.0334,5.0413,11281800.0
2009-03-30 10:05:00,6.44,6.47,6.4,6.46,10348300.0,5.0413,5.0647,5.0099,5.0569,10348300.0
2009-03-30 10:10:00,6.46,6.52,6.43,6.44,7064900.0,5.0569,5.1039,5.0334,5.0413,7064900.0
2009-03-30 10:15:00,6.44,6.48,6.41,6.45,8155200.0,5.0413,5.0726,5.0178,5.0491,8155200.0
2009-03-30 10:20:00,6.44,6.49,6.4,6.48,6708700.0,5.0413,5.0804,5.0099,5.0726,6708700.0
2009-03-30 10:25:00,6.48,6.53,6.46,6.5,6831700.0,5.0726,5.1117,5.0569,5.0882,6831700.0
2009-03-30 10:30:00,6.5,6.51,6.43,6.43,6171300.0,5.0882,5.0961,5.0334,5.0334,6171300.0
2009-03-30 10:35:00,6.43,6.47,6.42,6.46,4306600.0,5.0334,5.0647,5.0256,5.0569,4306600.0
2009-03-30 10:40:00,6.47,6.49,6.45,6.46,3073900.0,5.0647,5.0804,5.0491,5.0569,3073900.0
2009-03-30 10:45:00,6.47,6.49,6.44,6.47,3085900.0,5.0647,5.0804,5.0413,5.0647,3085900.0
2009-03-30 10:50:00,6.47,6.49,6.44,6.44,4496700.0,5.0647,5.0804,5.0413,5.0413,4496700.0
2009-03-30 10:55:00,6.44,6.46,6.43,6.44,3039000.0,5.0413,5.0569,5.0334,5.0413,3039000.0
2009-03-30 11:00:00,6.43,6.45,6.42,6.43,2712400.0,5.0334,5.0491,5.0256,5.0334,2712400.0
2009-03-30 11:05:00,6.43,6.47,6.42,6.42,2845500.0,5.0334,5.0647,5.0256,5.0256,2845500.0
2009-03-30 11:10:00,6.43,6.5,6.42,6.48,6110800.0,5.0334,5.0882,5.0256,5.0726,6110800.0
2009-03-30 11:15:00,6.47,6.51,6.46,6.47,3610200.0,5.0647,5.0961,5.0569,5.0647,3610200.0
2009-03-30 11:20:00,6.47,6.5,6.46,6.47,3010900.0,5.0647,5.0882,5.0569,5.0647,3010900.0
2009-03-30 11:25:00,6.47,6.48,6.43,6.43,2995600.0,5.0647,5.0726,5.0334,5.0334,2995600.0
2009-03-30 11:30:00,6.44,6.44,6.35,6.37,9950800.0,5.0413,5.0413,4.9708,4.9865,9950800.0
2009-03-30 11:35:00,6.38,6.4,6.33,6.37,5789000.0,4.9943,5.0099,4.9551,4.9865,5789000.0
2009-03-30 11:40:00,6.37,6.41,6.34,6.37,3766000.0,4.9865,5.0178,4.963,4.9865,3766000.0
2009-03-30 11:45:00,6.38,6.4,6.36,6.39,2102400.0,4.9943,5.0099,4.9786,5.0021,2102400.0
2009-03-30 11:50:00,6.38,6.39,6.34,6.36,3846600.0,4.9943,5.0021,4.963,4.9786,3846600.0
2009-03-30 11:55:00,6.36,6.39,6.35,6.37,2767800.0,4.9786,5.0021,4.9708,4.9865,2767800.0
2009-03-30 12:00:00,6.38,6.39,6.35,6.35,2099300.0,4.9943,5.0021,4.9708,4.9708,2099300.0
2009-03-30 12:05:00,6.35,6.36,6.32,6.33,2705400.0,4.9708,4.9786,4.9473,4.9551,2705400.0
2009-03-30 12:10:00,6.33,6.33,6.28,6.29,5889500.0,4.9551,4.9551,4.916,4.9238,5889500.0
2009-03-30 12:15:00,6.29,6.31,6.25,6.3,6280000.0,4.9238,4.9395,4.8925,4.9317,6280000.0
2009-03-30 12:20:00,6.31,6.35,6.28,6.35,4131100.0,4.9395,4.9708,4.916,4.9708,4131100.0
2009-03-30 12:25:00,6.35,6.36,6.32,6.33,3299000.0,4.9708,4.9786,4.9473,4.9551,3299000.0
2009-03-30 12:30:00,6.33,6.33,6.28,6.29,2206900.0,4.9551,4.9551,4.916,4.9238,2206900.0
2009-03-30 12:35:00,6.29,6.31,6.27,6.29,5090400.0,4.9238,4.9395,4.9082,4.9238,5090400.0
2009-03-30 12:40:00,6.28,6.29,6.25,6.28,2941900.0,4.916,4.9238,4.8925,4.916,2941900.0
2009-03-30 12:45:00,6.27,6.29,6.25,6.26,2225200.0,4.9082,4.9238,4.8925,4.9004,2225200.0
2009-03-30 12:50:00,6.25,6.28,6.25,6.26,3562700.0,4.8925,4.916,4.8925,4.9004,3562700.0
2009-03-30 12:55:00,6.27,6.27,6.23,6.25,3672600.0,4.9082,4.9082,4.8769,4.8925,3672600.0
2009-03-30 13:00:00,6.25,6.25,6.21,6.21,3592500.0,4.8925,4.8925,4.8612,4.8612,3592500.0
2009-03-30 13:05:00,6.21,6.23,6.2,6.22,3472000.0,4.8612,4.8769,4.8534,4.869,3472000.0
2009-03-30 13:10:00,6.23,6.24,6.21,6.23,2418300.0,4.8769,4.8847,4.8612,4.8769,2418300.0
2009-03-30 13:15:00,6.23,6.25,6.22,6.22,1579500.0,4.8769,4.8925,4.869,4.869,1579500.0
2009-03-30 13:20:00,6.22,6.24,6.21,6.22,3518100.0,4.869,4.8847,4.8612,4.869,3518100.0
2009-03-30 13:25:00,6.22,6.28,6.22,6.27,6496100.0,4.869,4.916,4.869,4.9082,6496100.0
2009-03-30 13:30:00,6.26,6.27,6.22,6.23,2654600.0,4.9004,4.9082,4.869,4.8769,2654600.0
2009-03-30 13:35:00,6.23,6.23,6.21,6.22,2644600.0,4.8769,4.8769,4.8612,4.869,2644600.0
2009-03-30 13:40:00,6.22,6.24,6.21,6.22,1298000.0,4.869,4.8847,4.8612,4.869,1298000.0
2009-03-30 13:45:00,6.23,6.23,6.16,6.19,8779900.0,4.8769,4.8769,4.8221,4.8456,8779900.0
2009-03-30 13:50:00,6.19,6.19,6.11,6.12,6015200.0,4.8456,4.8456,4.7829,4.7908,6015200.0
2009-03-30 13:55:00,6.12,6.14,6.06,6.09,10255400.0,4.7908,4.8064,4.7438,4.7673,10255400.0
2009-03-30 14:00:00,6.09,6.15,6.07,6.14,6679600.0,4.7673,4.8142,4.7516,4.8064,6679600.0
2009-03-30 14:05:00,6.13,6.16,6.11,6.14,5365100.0,4.7986,4.8221,4.7829,4.8064,5365100.0
2009-03-30 14:10:00,6.14,6.19,6.13,6.17,4946200.0,4.8064,4.8456,4.7986,4.8299,4946200.0
2009-03-30 14:15:00,6.16,6.2,6.16,6.18,4798800.0,4.8221,4.8534,4.8221,4.8377,4798800.0
2009-03-30 14:20:00,6.18,6.19,6.1,6.15,4225200.0,4.8377,4.8456,4.7751,4.8142,4225200.0
2009-03-30 14:25:00,6.15,6.15,6.09,6.13,4205100.0,4.8142,4.8142,4.7673,4.7986,4205100.0
2009-03-30 14:30:00,6.13,6.14,6.09,6.11,4753200.0,4.7986,4.8064,4.7673,4.7829,4753200.0
2009-03-30 14:35:00,6.12,6.15,6.11,6.12,2626700.0,4.7908,4.8142,4.7829,4.7908,2626700.0
2009-03-30 14:40:00,6.11,6.14,6.08,6.1,6269500.0,4.7829,4.8064,4.7594,4.7751,6269500.0
2009-03-30 14:45:00,6.1,6.15,6.09,6.13,6304600.0,4.7751,4.8142,4.7673,4.7986,6304600.0
2009-03-30 14:50:00,6.13,6.16,6.09,6.15,4727100.0,4.7986,4.8221,4.7673,4.8142,4727100.0
2009-03-30 14:55:00,6.15,6.15,6.09,6.1,3227100.0,4.8142,4.8142,4.7673,4.7751,3227100.0
2009-03-30 15:00:00,6.1,6.13,6.08,6.11,4238300.0,4.7751,4.7986,4.7594,4.7829,4238300.0
2009-03-30 15:05:00,6.12,6.14,6.07,6.14,5117400.0,4.7908,4.8064,4.7516,4.8064,5117400.0
2009-03-30 15:10:00,6.14,6.17,6.11,6.16,4958200.0,4.8064,4.8299,4.7829,4.8221,4958200.0
2009-03-30 15:15:00,6.16,6.19,6.13,6.14,4721700.0,4.8221,4.8456,4.7986,4.8064,4721700.0
2009-03-30 15:20:00,6.15,6.25,6.14,6.23,6603500.0,4.8142,4.8925,4.8064,4.8769,6603500.0
2009-03-30 15:25:00,6.23,6.25,6.15,6.17,7825200.0,4.8769,4.8925,4.8142,4.8299,7825200.0
2009-03-30 15:30:00,6.17,6.21,6.16,6.17,6569200.0,4.8299,4.8612,4.8221,4.8299,6569200.0
2009-03-30 15:35:00,6.16,6.19,6.08,6.09,9650000.0,4.8221,4.8456,4.7594,4.7673,9650000.0
2009-03-30 15:40:00,6.09,6.13,6.06,6.13,9461500.0,4.7673,4.7986,4.7438,4.7986,9461500.0
2009-03-30 15:45:00,6.13,6.13,6.04,6.05,10626800.0,4.7986,4.7986,4.7281,4.736,10626800.0
2009-03-30 15:50:00,6.05,6.08,6.02,6.05,17097800.0,4.736,4.7594,4.7125,4.736,17097800.0
2009-03-30 15:55:00,6.05,6.1,6.04,6.07,16662400.0,4.736,4.7751,4.7281,4.7516,16662400.0
2009-03-31 09:30:00,6.35,6.4,6.29,6.35,14239900.0,4.9708,5.0099,4.9238,4.9708,14239900.0
2009-03-31 09:35:00,6.35,6.44,6.31,6.38,9684200.0,4.9708,5.0413,4.9395,4.9943,9684200.0
2009-03-31 09:40:00,6.38,6.39,6.32,6.36,6255000.0,4.9943,5.0021,4.9473,4.9786,6255000.0
2009-03-31 09:45:00,6.36,6.37,6.29,6.3,6351900.0,4.9786,4.9865,4.9238,4.9317,6351900.0
2009-03-31 09:50:00,6.3,6.31,6.25,6.31,6676700.0,4.9317,4.9395,4.8925,4.9395,6676700.0
2009-03-31 09:55:00,6.31,6.42,6.3,6.39,7828700.0,4.9395,5.0256,4.9317,5.0021,7828700.0
2009-03-31 10:00:00,6.39,6.48,6.34,6.45,8679100.0,5.0021,5.0726,4.963,5.0491,8679100.0
2009-03-31 10:05:00,6.45,6.52,6.41,6.5,10973500.0,5.0491,5.1039,5.0178,5.0882,10973500.0
2009-03-31 10:10:00,6.5,6.52,6.43,6.43,7079400.0,5.0882,5.1039,5.0334,5.0334,7079400.0
2009-03-31 10:15:00,6.43,6.5,6.43,6.48,4787900.0,5.0334,5.0882,5.0334,5.0726,4787900.0
2009-03-31 10:20:00,6.48,6.54,6.45,6.46,7603600.0,5.0726,5.1195,5.0491,5.0569,7603600.0
2009-03-31 10:25:00,6.45,6.54,6.45,6.53,4501800.0,5.0491,5.1195,5.0491,5.1117,4501800.0
2009-03-31 10:30:00,6.54,6.55,6.5,6.53,5580800.0,5.1195,5.1274,5.0882,5.1117,5580800.0
2009-03-31 10:35:00,6.53,6.61,6.52,6.59,10534800.0,5.1117,5.1743,5.1039,5.1587,10534800.0
2009-03-31 10:40:00,6.59,6.64,6.56,6.64,6127300.0,5.1587,5.1978,5.1352,5.1978,6127300.0
2009-03-31 10:45:00,6.63,6.66,6.61,6.62,6931600.0,5.19,5.2135,5.1743,5.1822,6931600.0
2009-03-31 10:50:00,6.61,6.66,6.59,6.59,7505400.0,5.1743,5.2135,5.1587,5.1587,7505400.0
2009-03-31 10:55:00,6.59,6.61,6.58,6.59,4995900.0,5.1587,5.1743,5.1508,5.1587,4995900.0
2009-03-31 11:00:00,6.59,6.63,6.57,6.57,4331600.0,5.1587,5.19,5.143,5.143,4331600.0
2009-03-31 11:05:00,6.57,6.62,6.56,6.61,3444600.0,5.143,5.1822,5.1352,5.1743,3444600.0
2009-03-31 11:10:00,6.61,6.62,6.55,6.58,4546500.0,5.1743,5.1822,5.1274,5.1508,4546500.0
2009-03-31 11:15:00,6.58,6.58,6.53,6.54,5030800.0,5.1508,5.1508,5.1117,5.1195,5030800.0
2009-03-31 11:20:00,6.54,6.58,6.54,6.57,2260900.0,5.1195,5.1508,5.1195,5.143,2260900.0
2009-03-31 11:25:00,6.56,6.58,6.55,6.56,2606300.0,5.1352,5.1508,5.1274,5.1352,2606300.0
2009-03-31 11:30:00,6.57,6.57,6.52,6.54,2288500.0,5.143,5.143,5.1039,5.1195,2288500.0
2009-03-31 11:35:00,6.53,6.55,6.51,6.51,2458700.0,5.1117,5.1274,5.0961,5.0961,2458700.0
2009-03-31 11:40:00,6.52,6.53,6.49,6.53,3679700.0,5.1039,5.1117,5.0804,5.1117,3679700.0
2009-03-31 11:45:00,6.53,6.55,6.51,6.53,2664800.0,5.1117,5.1274,5.0961,5.1117,2664800.0
2009-03-31 11:50:00,6.53,6.56,6.51,6.55,2385300.0,5.1117,5.1352,5.0961,5.1274,2385300.0
2009-03-31 11:55:00,6.54,6.56,6.53,6.55,2339800.0,5.1195,5.1352,5.1117,5.1274,2339800.0
2009-03-31 12:00:00,6.54,6.56,6.51,6.54,3210300.0,5.1195,5.1352,5.0961,5.1195,3210300.0
2009-03-31 12:05:00,6.54,6.55,6.52,6.53,1310300.0,5.1195,5.1274,5.1039,5.1117,1310300.0
2009-03-31 12:10:00,6.53,6.54,6.52,6.53,1009000.0,5.1117,5.1195,5.1039,5.1117,1009000.0
2009-03-31 12:15:00,6.52,6.55,6.52,6.55,1266800.0,5.1039,5.1274,5.1039,5.1274,1266800.0
2009-03-31 12:20:00,6.55,6.55,6.5,6.5,1891900.0,5.1274,5.1274,5.0882,5.0882,1891900.0
2009-03-31 12:25:00,6.5,6.53,6.49,6.5,2049000.0,5.0882,5.1117,5.0804,5.0882,2049000.0
2009-03-31 12:30:00,6.5,6.52,6.5,6.5,1326700.0,5.0882,5.1039,5.0882,5.0882,1326700.0
2009-03-31 12:35:00,6.51,6.54,6.5,6.52,1526400.0,5.0961,5.1195,5.0882,5.1039,1526400.0
2009-03-31 12:40:00,6.53,6.55,6.52,6.53,1606700.0,5.1117,5.1274,5.1039,5.1117,1606700.0
2009-03-31 12:45:00,6.53,6.55,6.53,6.53,1200200.0,5.1117,5.1274,5.1117,5.1117,1200200.0
2009-03-31 12:50:00,6.54,6.57,6.53,6.55,1983100.0,5.1195,5.143,5.1117,5.1274,1983100.0
2009-03-31 12:55:00,6.56,6.59,6.55,6.57,3151800.0,5.1352,5.1587,5.1274,5.143,3151800.0
2009-03-31 13:00:00,6.58,6.61,6.57,6.6,3603800.0,5.1508,5.1743,5.143,5.1665,3603800.0
2009-03-31 13:05:00,6.61,6.63,6.59,6.61,3429200.0,5.1743,5.19,5.1587,5.1743,3429200.0
2009-03-31 13:10:00,6.62,6.64,6.59,6.61,3920000.0,5.1822,5.1978,5.1587,5.1743,3920000.0
2009-03-31 13:15:00,6.6,6.63,6.59,6.61,3519300.0,5.1665,5.19,5.1587,5.1743,3519300.0
2009-03-31 13:20:00,6.6,6.63,6.6,6.61,2392800.0,5.1665,5.19,5.1665,5.1743,2392800.0
2009-03-31 13:25:00,6.61,6.62,6.59,6.61,2890200.0,5.1743,5.1822,5.1587,5.1743,2890200.0
2009-03-31 13:30:00,6.61,6.64,6.6,6.63,3762400.0,5.1743,5.1978,5.1665,5.19,3762400.0
2009-03-31 13:35:00,6.63,6.64,6.61,6.64,3126900.0,5.19,5.1978,5.1743,5.1978,3126900.0
2009-03-31 13:40:00,6.64,6.64,6.61,6.62,1809100.0,5.1978,5.1978,5.1743,5.1822,1809100.0
2009-03-31 13:45:00,6.63,6.66,6.62,6.65,3683300.0,5.19,5.2135,5.1822,5.2056,3683300.0
2009-03-31 13:50:00,6.64,6.65,6.62,6.62,1974800.0,5.1978,5.2056,5.1822,5.1822,1974800.0
2009-03-31 13:55:00,6.62,6.68,6.62,6.66,4409300.0,5.1822,5.2291,5.1822,5.2135,4409300.0
2009-03-31 14:00:00,6.67,6.69,6.66,6.66,4374200.0,5.2213,5.237,5.2135,5.2135,4374200.0
2009-03-31 14:05:00,6.66,6.69,6.65,6.68,3686400.0,5.2135,5.237,5.2056,5.2291,3686400.0
2009-03-31 14:10:00,6.69,6.72,6.66,6.72,4067300.0,5.237,5.2604,5.2135,5.2604,4067300.0
2009-03-31 14:15:00,6.72,6.77,6.71,6.76,4791500.0,5.2604,5.2996,5.2526,5.2918,4791500.0
2009-03-31 14:20:00,6.76,6.76,6.7,6.73,4073100.0,5.2918,5.2918,5.2448,5.2683,4073100.0
2009-03-31 14:25:00,6.73,6.73,6.67,6.71,3740100.0,5.2683,5.2683,5.2213,5.2526,3740100.0
2009-03-31 14:30:00,6.71,6.75,6.7,6.73,2959700.0,5.2526,5.2839,5.2448,5.2683,2959700.0
2009-03-31 14:35:00,6.74,6.8,6.73,6.79,5209000.0,5.2761,5.3231,5.2683,5.3152,5209000.0
2009-03-31 14:40:00,6.79,6.82,6.76,6.81,7169000.0,5.3152,5.3387,5.2918,5.3309,7169000.0
2009-03-31 14:45:00,6.82,6.84,6.76,6.77,6088600.0,5.3387,5.3544,5.2918,5.2996,6088600.0
2009-03-31 14:50:00,6.76,6.83,6.76,6.81,6242900.0,5.2918,5.3465,5.2918,5.3309,6242900.0
2009-03-31 14:55:00,6.8,6.83,6.76,6.76,5697400.0,5.3231,5.3465,5.2918,5.2918,5697400.0
2009-03-31 15:00:00,6.77,6.81,6.75,6.78,4543800.0,5.2996,5.3309,5.2839,5.3074,4543800.0
2009-03-31 15:05:00,6.79,6.8,6.73,6.76,5310700.0,5.3152,5.3231,5.2683,5.2918,5310700.0
2009-03-31 15:10:00,6.76,6.78,6.74,6.78,3765300.0,5.2918,5.3074,5.2761,5.3074,3765300.0
2009-03-31 15:15:00,6.78,6.85,6.76,6.84,8312000.0,5.3074,5.3622,5.2918,5.3544,8312000.0
2009-03-31 15:20:00,6.83,6.87,6.81,6.86,6703300.0,5.3465,5.3779,5.3309,5.37,6703300.0
2009-03-31 15:25:00,6.86,6.89,6.85,6.88,5849600.0,5.37,5.3935,5.3622,5.3857,5849600.0
2009-03-31 15:30:00,6.87,6.88,6.76,6.8,9171800.0,5.3779,5.3857,5.2918,5.3231,9171800.0
2009-03-31 15:35:00,6.79,6.82,6.73,6.82,9441900.0,5.3152,5.3387,5.2683,5.3387,9441900.0
2009-03-31 15:40:00,6.81,6.83,6.76,6.76,9667200.0,5.3309,5.3465,5.2918,5.2918,9667200.0
2009-03-31 15:45:00,6.76,6.82,6.73,6.73,10630900.0,5.2918,5.3387,5.2683,5.2683,10630900.0
2009-03-31 15:50:00,6.73,6.84,6.72,6.8,12266700.0,5.2683,5.3544,5.2604,5.3231,12266700.0
2009-03-31 15:55:00,6.8,6.84,6.79,6.79,15153800.0,5.3231,5.3544,5.3152,5.3152,15153800.0
2009-04-01 09:30:00,6.45,6.57,6.44,6.51,10617200.0,5.0491,5.143,5.0413,5.0961,10617200.0
2009-04-01 09:35:00,6.52,6.74,6.51,6.72,8299900.0,5.1039,5.2761,5.0961,5.2604,8299900.0
2009-04-01 09:40:00,6.71,6.74,6.65,6.67,7019800.0,5.2526,5.2761,5.2056,5.2213,7019800.0
2009-04-01 09:45:00,6.66,6.72,6.64,6.67,5482800.0,5.2135,5.2604,5.1978,5.2213,5482800.0
2009-04-01 09:50:00,6.66,6.71,6.63,6.69,6474900.0,5.2135,5.2526,5.19,5.237,6474900.0
2009-04-01 09:55:00,6.69,6.78,6.66,6.76,8326300.0,5.237,5.3074,5.2135,5.2918,8326300.0
2009-04-01 10:00:00,6.76,6.95,6.76,6.93,12469700.0,5.2918,5.4405,5.2918,5.4248,12469700.0
2009-04-01 10:05:00,6.93,6.96,6.88,6.92,7904800.0,5.4248,5.4483,5.3857,5.417,7904800.0
2009-04-01 10:10:00,6.91,7.07,6.9,7.04,10043100.0,5.4092,5.5344,5.4013,5.5109,10043100.0
2009-04-01 10:15:00,7.04,7.17,6.99,7.13,13223900.0,5.5109,5.6127,5.4718,5.5814,13223900.0
2009-04-01 10:20:00,7.13,7.22,7.09,7.16,11058000.0,5.5814,5.6518,5.5501,5.6049,11058000.0
2009-04-01 10:25:00,7.16,7.17,7.07,7.1,10240100.0,5.6049,5.6127,5.5344,5.5579,10240100.0
2009-04-01 10:30:00,7.11,7.11,7.02,7.07,6274800.0,5.5657,5.5657,5.4953,5.5344,6274800.0
2009-04-01 10:35:00,7.07,7.21,7.07,7.19,8578200.0,5.5344,5.644,5.5344,5.6284,8578200.0
2009-04-01 10:40:00,7.19,7.21,7.13,7.15,7364600.0,5.6284,5.644,5.5814,5.597,7364600.0
2009-04-01 10:45:00,7.15,7.19,7.12,7.14,5829600.0,5.597,5.6284,5.5736,5.5892,5829600.0
2009-04-01 10:50:00,7.15,7.19,7.12,7.13,4412600.0,5.597,5.6284,5.5736,5.5814,4412600.0
2009-04-01 10:55:00,7.14,7.19,7.1,7.11,6580900.0,5.5892,5.6284,5.5579,5.5657,6580900.0
2009-04-01 11:00:00,7.12,7.17,7.08,7.09,3974600.0,5.5736,5.6127,5.5423,5.5501,3974600.0
2009-04-01 11:05:00,7.08,7.11,7.06,7.07,4308300.0,5.5423,5.5657,5.5266,5.5344,4308300.0
2009-04-01 11:10:00,7.08,7.11,7.03,7.03,4652900.0,5.5423,5.5657,5.5031,5.5031,4652900.0
2009-04-01 11:15:00,7.03,7.11,7.03,7.1,4813200.0,5.5031,5.5657,5.5031,5.5579,4813200.0
2009-04-01 11:20:00,7.09,7.1,7.04,7.07,3364900.0,5.5501,5.5579,5.5109,5.5344,3364900.0
2009-04-01 11:25:00,7.07,7.11,7.05,7.09,3362300.0,5.5344,5.5657,5.5188,5.5501,3362300.0
2009-04-01 11:30:00,7.08,7.13,7.07,7.07,3006300.0,5.5423,5.5814,5.5344,5.5344,3006300.0
2009-04-01 11:35:00,7.08,7.1,7.07,7.09,2419500.0,5.5423,5.5579,5.5344,5.5501,2419500.0
2009-04-01 11:40:00,7.09,7.12,7.07,7.07,2806400.0,5.5501,5.5736,5.5344,5.5344,2806400.0
2009-04-01 11:45:00,7.07,7.13,7.04,7.06,3406700.0,5.5344,5.5814,5.5109,5.5266,3406700.0
2009-04-01 11:50:00,7.06,7.06,7.01,7.02,4747300.0,5.5266,5.5266,5.4875,5.4953,4747300.0
2009-04-01 11:55:00,7.03,7.07,7.02,7.06,3003500.0,5.5031,5.5344,5.4953,5.5266,3003500.0
2009-04-01 12:00:00,7.06,7.13,7.06,7.07,3078800.0,5.5266,5.5814,5.5266,5.5344,3078800.0
2009-04-01 12:05:00,7.07,7.12,7.07,7.11,2453600.0,5.5344,5.5736,5.5344,5.5657,2453600.0
2009-04-01 12:10:00,7.11,7.16,7.1,7.13,4766200.0,5.5657,5.6049,5.5579,5.5814,4766200.0
2009-04-01 12:15:00,7.13,7.13,7.09,7.1,4969200.0,5.5814,5.5814,5.5501,5.5579,4969200.0
2009-04-01 12:20:00,7.09,7.11,7.07,7.11,2552900.0,5.5501,5.5657,5.5344,5.5657,2552900.0
2009-04-01 12:25:00,7.11,7.12,7.06,7.08,2353300.0,5.5657,5.5736,5.5266,5.5423,2353300.0
2009-04-01 12:30:00,7.09,7.1,7.07,7.08,1460400.0,5.5501,5.5579,5.5344,5.5423,1460400.0
2009-04-01 12:35:00,7.07,7.08,7.03,7.05,2688500.0,5.5344,5.5423,5.5031,5.5188,2688500.0
2009-04-01 12:40:00,7.05,7.07,7.04,7.05,1929300.0,5.5188,5.5344,5.5109,5.5188,1929300.0
2009-04-01 12:45:00,7.05,7.07,7.03,7.06,2072100.0,5.5188,5.5344,5.5031,5.5266,2072100.0
2009-04-01 12:50:00,7.06,7.07,7.02,7.02,2676400.0,5.5266,5.5344,5.4953,5.4953,2676400.0
2009-04-01 12:55:00,7.03,7.04,6.89,6.94,10997500.0,5.5031,5.5109,5.3935,5.4327,10997500.0
2009-04-01 13:00:00,6.94,6.97,6.91,6.96,3973100.0,5.4327,5.4561,5.4092,5.4483,3973100.0
2009-04-01 13:05:00,6.96,6.97,6.86,6.87,4083800.0,5.4483,5.4561,5.37,5.3779,4083800.0
2009-04-01 13:10:00,6.87,6.9,6.84,6.87,5184700.0,5.3779,5.4013,5.3544,5.3779,5184700.0
2009-04-01 13:15:00,6.87,6.89,6.83,6.88,3166500.0,5.3779,5.3935,5.3465,5.3857,3166500.0
2009-04-01 13:20:00,6.88,6.94,6.88,6.93,3854300.0,5.3857,5.4327,5.3857,5.4248,3854300.0
2009-04-01 13:25:00,6.93,6.97,6.92,6.96,2586900.0,5.4248,5.4561,5.417,5.4483,2586900.0
2009-04-01 13:30:00,6.95,6.97,6.91,6.93,3003400.0,5.4405,5.4561,5.4092,5.4248,3003400.0
2009-04-01 13:35:00,6.93,6.98,6.91,6.98,2577100.0,5.4248,5.464,5.4092,5.464,2577100.0
2009-04-01 13:40:00,6.98,7.04,6.96,7.04,4891800.0,5.464,5.5109,5.4483,5.5109,4891800.0
2009-04-01 13:45:00,7.04,7.05,6.98,6.99,4483200.0,5.5109,5.5188,5.464,5.4718,4483200.0
2009-04-01 13:50:00,7.0,7.06,6.98,7.03,3948900.0,5.4796,5.5266,5.464,5.5031,3948900.0
2009-04-01 13:55:00,7.03,7.06,7.02,7.05,2870400.0,5.5031,5.5266,5.4953,5.5188,2870400.0
2009-04-01 14:00:00,7.05,7.07,7.02,7.07,3105600.0,5.5188,5.5344,5.4953,5.5344,3105600.0
2009-04-01 14:05:00,7.07,7.09,7.05,7.08,3650900.0,5.5344,5.5501,5.5188,5.5423,3650900.0
2009-04-01 14:10:00,7.08,7.09,7.02,7.04,5073100.0,5.5423,5.5501,5.4953,5.5109,5073100.0
2009-04-01 14:15:00,7.04,7.05,7.0,7.0,3018100.0,5.5109,5.5188,5.4796,5.4796,3018100.0
2009-04-01 14:20:00,7.01,7.01,6.98,6.98,3487300.0,5.4875,5.4875,5.464,5.464,3487300.0
2009-04-01 14:25:00,6.98,6.99,6.95,6.98,4642200.0,5.464,5.4718,5.4405,5.464,4642200.0
2009-04-01 14:30:00,6.97,7.02,6.96,7.02,4117900.0,5.4561,5.4953,5.4483,5.4953,4117900.0
2009-04-01 14:35:00,7.02,7.04,7.0,7.02,2886900.0,5.4953,5.5109,5.4796,5.4953,2886900.0
2009-04-01 14:40:00,7.03,7.03,6.96,6.96,2120800.0,5.5031,5.5031,5.4483,5.4483,2120800.0
2009-04-01 14:45:00,6.96,6.99,6.93,6.98,3918600.0,5.4483,5.4718,5.4248,5.464,3918600.0
2009-04-01 14:50:00,6.97,7.02,6.97,7.0,3470900.0,5.4561,5.4953,5.4561,5.4796,3470900.0
2009-04-01 14:55:00,7.0,7.03,6.98,6.98,2668600.0,5.4796,5.5031,5.464,5.464,2668600.0
2009-04-01 15:00:00,6.98,6.99,6.91,6.95,4390300.0,5.464,5.4718,5.4092,5.4405,4390300.0
2009-04-01 15:05:00,6.95,6.97,6.93,6.95,3858600.0,5.4405,5.4561,5.4248,5.4405,3858600.0
2009-04-01 15:10:00,6.95,6.95,6.87,6.89,5906700.0,5.4405,5.4405,5.3779,5.3935,5906700.0
2009-04-01 15:15:00,6.88,6.93,6.85,6.92,4938500.0,5.3857,5.4248,5.3622,5.417,4938500.0
2009-04-01 15:20:00,6.92,6.94,6.89,6.92,4416000.0,5.417,5.4327,5.3935,5.417,4416000.0
2009-04-01 15:25:00,6.91,6.95,6.9,6.94,3995600.0,5.4092,5.4405,5.4013,5.4327,3995600.0
2009-04-01 15:30:00,6.94,6.99,6.89,6.98,7453400.0,5.4327,5.4718,5.3935,5.464,7453400.0
2009-04-01 15:35:00,6.98,7.06,6.97,7.05,8499000.0,5.464,5.5266,5.4561,5.5188,8499000.0
2009-04-01 15:40:00,7.04,7.08,7.02,7.04,8389000.0,5.5109,5.5423,5.4953,5.5109,8389000.0
2009-04-01 15:45:00,7.04,7.07,7.02,7.03,5730800.0,5.5109,5.5344,5.4953,5.5031,5730800.0
2009-04-01 15:50:00,7.03,7.06,6.96,7.0,8708200.0,5.5031,5.5266,5.4483,5.4796,8708200.0
2009-04-01 15:55:00,7.01,7.01,6.96,6.98,12333700.0,5.4875,5.4875,5.4483,5.464,12333700.0
2009-04-02 09:30:00,7.86,7.87,7.6,7.63,22881500.0,6.1528,6.1607,5.9493,5.9728,22881500.0
2009-04-02 09:35:00,7.63,7.7,7.57,7.68,12379600.0,5.9728,6.0276,5.9258,6.0119,12379600.0
2009-04-02 09:40:00,7.67,7.7,7.6,7.7,10946500.0,6.0041,6.0276,5.9493,6.0276,10946500.0
2009-04-02 09:45:00,7.7,7.78,7.68,7.73,11888600.0,6.0276,6.0902,6.0119,6.0511,11888600.0
2009-04-02 09:50:00,7.74,7.76,7.67,7.74,10403400.0,6.0589,6.0746,6.0041,6.0589,10403400.0
2009-04-02 09:55:00,7.74,7.75,7.71,7.72,11493500.0,6.0589,6.0667,6.0354,6.0432,11493500.0
2009-04-02 10:00:00,7.71,7.79,7.71,7.71,10441400.0,6.0354,6.098,6.0354,6.0354,10441400.0
2009-04-02 10:05:00,7.72,7.73,7.65,7.68,7689400.0,6.0432,6.0511,5.9884,6.0119,7689400.0
2009-04-02 10:10:00,7.68,7.7,7.63,7.68,7225000.0,6.0119,6.0276,5.9728,6.0119,7225000.0
2009-04-02 10:15:00,7.67,7.72,7.67,7.67,5433400.0,6.0041,6.0432,6.0041,6.0041,5433400.0
2009-04-02 10:20:00,7.68,7.68,7.62,7.63,6212800.0,6.0119,6.0119,5.965,5.9728,6212800.0
2009-04-02 10:25:00,7.63,7.64,7.48,7.51,13738700.0,5.9728,5.9806,5.8554,5.8789,13738700.0
2009-04-02 10:30:00,7.52,7.57,7.51,7.56,7731900.0,5.8867,5.9258,5.8789,5.918,7731900.0
2009-04-02 10:35:00,7.56,7.59,7.54,7.55,4494700.0,5.918,5.9415,5.9023,5.9102,4494700.0
2009-04-02 10:40:00,7.55,7.62,7.52,7.59,6693000.0,5.9102,5.965,5.8867,5.9415,6693000.0
2009-04-02 10:45:00,7.59,7.64,7.57,7.6,5431800.0,5.9415,5.9806,5.9258,5.9493,5431800.0
2009-04-02 10:50:00,7.61,7.61,7.53,7.53,4062900.0,5.9571,5.9571,5.8945,5.8945,4062900.0
2009-04-02 10:55:00,7.52,7.57,7.51,7.56,4613500.0,5.8867,5.9258,5.8789,5.918,4613500.0
2009-04-02 11:00:00,7.57,7.59,7.54,7.56,3902700.0,5.9258,5.9415,5.9023,5.918,3902700.0
2009-04-02 11:05:00,7.56,7.56,7.47,7.51,6368300.0,5.918,5.918,5.8475,5.8789,6368300.0
2009-04-02 11:10:00,7.51,7.6,7.5,7.55,4863000.0,5.8789,5.9493,5.871,5.9102,4863000.0
2009-04-02 11:15:00,7.56,7.59,7.53,7.59,3588900.0,5.918,5.9415,5.8945,5.9415,3588900.0
2009-04-02 11:20:00,7.59,7.6,7.52,7.52,3577900.0,5.9415,5.9493,5.8867,5.8867,3577900.0
2009-04-02 11:25:00,7.52,7.56,7.52,7.54,2383500.0,5.8867,5.918,5.8867,5.9023,2383500.0
2009-04-02 11:30:00,7.53,7.55,7.47,7.48,5230700.0,5.8945,5.9102,5.8475,5.8554,5230700.0
2009-04-02 11:35:00,7.48,7.52,7.41,7.47,7765300.0,5.8554,5.8867,5.8006,5.8475,7765300.0
2009-04-02 11:40:00,7.46,7.49,7.41,7.41,4794800.0,5.8397,5.8632,5.8006,5.8006,4794800.0
2009-04-02 11:45:00,7.41,7.45,7.41,7.42,4381900.0,5.8006,5.8319,5.8006,5.8084,4381900.0
2009-04-02 11:50:00,7.41,7.42,7.34,7.34,8528600.0,5.8006,5.8084,5.7458,5.7458,8528600.0
2009-04-02 11:55:00,7.34,7.39,7.32,7.38,7220100.0,5.7458,5.7849,5.7301,5.7771,7220100.0
2009-04-02 12:00:00,7.38,7.39,7.34,7.37,3697600.0,5.7771,5.7849,5.7458,5.7693,3697600.0
2009-04-02 12:05:00,7.37,7.42,7.35,7.4,4514600.0,5.7693,5.8084,5.7536,5.7927,4514600.0
2009-04-02 12:10:00,7.41,7.44,7.39,7.42,5816700.0,5.8006,5.8241,5.7849,5.8084,5816700.0
2009-04-02 12:15:00,7.42,7.46,7.41,7.43,4374900.0,5.8084,5.8397,5.8006,5.8162,4374900.0
2009-04-02 12:20:00,7.43,7.44,7.38,7.38,2355800.0,5.8162,5.8241,5.7771,5.7771,2355800.0
2009-04-02 12:25:00,7.38,7.44,7.38,7.41,3306200.0,5.7771,5.8241,5.7771,5.8006,3306200.0
2009-04-02 12:30:00,7.41,7.45,7.39,7.45,3024900.0,5.8006,5.8319,5.7849,5.8319,3024900.0
2009-04-02 12:35:00,7.45,7.45,7.4,7.42,2591600.0,5.8319,5.8319,5.7927,5.8084,2591600.0
2009-04-02 12:40:00,7.42,7.43,7.38,7.42,2930500.0,5.8084,5.8162,5.7771,5.8084,2930500.0
2009-04-02 12:45:00,7.42,7.43,7.39,7.39,1777100.0,5.8084,5.8162,5.7849,5.7849,1777100.0
2009-04-02 12:50:00,7.39,7.42,7.37,7.4,2824700.0,5.7849,5.8084,5.7693,5.7927,2824700.0
2009-04-02 12:55:00,7.4,7.41,7.34,7.35,2790900.0,5.7927,5.8006,5.7458,5.7536,2790900.0
2009-04-02 13:00:00,7.34,7.35,7.26,7.31,8222800.0,5.7458,5.7536,5.6832,5.7223,8222800.0
2009-04-02 13:05:00,7.3,7.31,7.23,7.27,6319000.0,5.7145,5.7223,5.6597,5.691,6319000.0
2009-04-02 13:10:00,7.27,7.3,7.25,7.3,2798000.0,5.691,5.7145,5.6753,5.7145,2798000.0
2009-04-02 13:15:00,7.3,7.3,7.26,7.27,2747700.0,5.7145,5.7145,5.6832,5.691,2747700.0
2009-04-02 13:20:00,7.28,7.28,7.16,7.18,6217500.0,5.6988,5.6988,5.6049,5.6205,6217500.0
2009-04-02 13:25:00,7.18,7.22,7.15,7.15,4186300.0,5.6205,5.6518,5.597,5.597,4186300.0
2009-04-02 13:30:00,7.16,7.19,7.07,7.17,7554700.0,5.6049,5.6284,5.5344,5.6127,7554700.0
2009-04-02 13:35:00,7.16,7.2,7.13,7.15,4035300.0,5.6049,5.6362,5.5814,5.597,4035300.0
2009-04-02 13:40:00,7.14,7.17,7.11,7.14,3891900.0,5.5892,5.6127,5.5657,5.5892,3891900.0
2009-04-02 13:45:00,7.13,7.19,7.13,7.15,3497900.0,5.5814,5.6284,5.5814,5.597,3497900.0
2009-04-02 13:50:00,7.16,7.2,7.14,7.19,3076000.0,5.6049,5.6362,5.5892,5.6284,3076000.0
2009-04-02 13:55:00,7.19,7.19,7.11,7.16,4830600.0,5.6284,5.6284,5.5657,5.6049,4830600.0
2009-04-02 14:00:00,7.15,7.17,7.13,7.17,4132100.0,5.597,5.6127,5.5814,5.6127,4132100.0
2009-04-02 14:05:00,7.17,7.18,7.14,7.16,3713100.0,5.6127,5.6205,5.5892,5.6049,3713100.0
2009-04-02 14:10:00,7.17,7.2,7.15,7.17,3266300.0,5.6127,5.6362,5.597,5.6127,3266300.0
2009-04-02 14:15:00,7.17,7.17,7.14,7.14,2897800.0,5.6127,5.6127,5.5892,5.5892,2897800.0
2009-04-02 14:20:00,7.15,7.18,7.14,7.17,2108600.0,5.597,5.6205,5.5892,5.6127,2108600.0
2009-04-02 14:25:00,7.16,7.24,7.16,7.24,5492600.0,5.6049,5.6675,5.6049,5.6675,5492600.0
2009-04-02 14:30:00,7.23,7.28,7.23,7.27,6185600.0,5.6597,5.6988,5.6597,5.691,6185600.0
2009-04-02 14:35:00,7.27,7.31,7.26,7.28,3996000.0,5.691,5.7223,5.6832,5.6988,3996000.0
2009-04-02 14:40:00,7.29,7.38,7.27,7.35,8314300.0,5.7066,5.7771,5.691,5.7536,8314300.0
2009-04-02 14:45:00,7.34,7.37,7.33,7.33,3806400.0,5.7458,5.7693,5.738,5.738,3806400.0
2009-04-02 14:50:00,7.33,7.34,7.22,7.22,7102900.0,5.738,5.7458,5.6518,5.6518,7102900.0
2009-04-02 14:55:00,7.22,7.3,7.22,7.29,5111200.0,5.6518,5.7145,5.6518,5.7066,5111200.0
2009-04-02 15:00:00,7.29,7.34,7.28,7.31,5342600.0,5.7066,5.7458,5.6988,5.7223,5342600.0
2009-04-02 15:05:00,7.31,7.32,7.21,7.27,7174200.0,5.7223,5.7301,5.644,5.691,7174200.0
2009-04-02 15:10:00,7.27,7.29,7.23,7.28,7680500.0,5.691,5.7066,5.6597,5.6988,7680500.0
2009-04-02 15:15:00,7.28,7.33,7.26,7.27,4863600.0,5.6988,5.738,5.6832,5.691,4863600.0
2009-04-02 15:20:00,7.26,7.31,7.25,7.3,3863600.0,5.6832,5.7223,5.6753,5.7145,3863600.0
2009-04-02 15:25:00,7.29,7.31,7.28,7.29,3227700.0,5.7066,5.7223,5.6988,5.7066,3227700.0
2009-04-02 15:30:00,7.28,7.33,7.28,7.32,5600400.0,5.6988,5.738,5.6988,5.7301,5600400.0
2009-04-02 15:35:00,7.31,7.35,7.26,7.3,7170800.0,5.7223,5.7536,5.6832,5.7145,7170800.0
2009-04-02 15:40:00,7.31,7.34,7.27,7.29,8517800.0,5.7223,5.7458,5.691,5.7066,8517800.0
2009-04-02 15:45:00,7.28,7.29,7.2,7.24,10093800.0,5.6988,5.7066,5.6362,5.6675,10093800.0
2009-04-02 15:50:00,7.25,7.26,7.16,7.18,10522800.0,5.6753,5.6832,5.6049,5.6205,10522800.0
2009-04-02 15:55:00,7.18,7.25,7.15,7.2,15781000.0,5.6205,5.6753,5.597,5.6362,15781000.0
2009-04-03 09:30:00,7.09,7.24,7.05,7.23,9545800.0,5.5501,5.6675,5.5188,5.6597,9545800.0
2009-04-03 09:35:00,7.23,7.43,7.22,7.32,12806200.0,5.6597,5.8162,5.6518,5.7301,12806200.0
2009-04-03 09:40:00,7.32,7.4,7.3,7.37,6635600.0,5.7301,5.7927,5.7145,5.7693,6635600.0
2009-04-03 09:45:00,7.37,7.38,7.16,7.21,7921300.0,5.7693,5.7771,5.6049,5.644,7921300.0
2009-04-03 09:50:00,7.21,7.29,7.18,7.24,5348700.0,5.644,5.7066,5.6205,5.6675,5348700.0
2009-04-03 09:55:00,7.24,7.32,7.23,7.29,3870100.0,5.6675,5.7301,5.6597,5.7066,3870100.0
2009-04-03 10:00:00,7.29,7.32,7.22,7.28,6825800.0,5.7066,5.7301,5.6518,5.6988,6825800.0
2009-04-03 10:05:00,7.28,7.31,7.24,7.29,4626200.0,5.6988,5.7223,5.6675,5.7066,4626200.0
2009-04-03 10:10:00,7.3,7.33,7.26,7.29,3379300.0,5.7145,5.738,5.6832,5.7066,3379300.0
2009-04-03 10:15:00,7.29,7.32,7.27,7.29,2631600.0,5.7066,5.7301,5.691,5.7066,2631600.0
2009-04-03 10:20:00,7.28,7.31,7.26,7.29,2919000.0,5.6988,5.7223,5.6832,5.7066,2919000.0
2009-04-03 10:25:00,7.29,7.31,7.27,7.28,3978100.0,5.7066,5.7223,5.691,5.6988,3978100.0
2009-04-03 10:30:00,7.27,7.29,7.23,7.24,3578200.0,5.691,5.7066,5.6597,5.6675,3578200.0
2009-04-03 10:35:00,7.25,7.25,7.22,7.24,2177500.0,5.6753,5.6753,5.6518,5.6675,2177500.0
2009-04-03 10:40:00,7.24,7.27,7.2,7.21,4711500.0,5.6675,5.691,5.6362,5.644,4711500.0
2009-04-03 10:45:00,7.2,7.22,7.17,7.19,5015300.0,5.6362,5.6518,5.6127,5.6284,5015300.0
2009-04-03 10:50:00,7.18,7.23,7.17,7.23,3230800.0,5.6205,5.6597,5.6127,5.6597,3230800.0
2009-04-03 10:55:00,7.23,7.23,7.2,7.21,1399500.0,5.6597,5.6597,5.6362,5.644,1399500.0
2009-04-03 11:00:00,7.21,7.23,7.2,7.2,1958400.0,5.644,5.6597,5.6362,5.6362,1958400.0
2009-04-03 11:05:00,7.21,7.21,7.16,7.19,3751200.0,5.644,5.644,5.6049,5.6284,3751200.0
2009-04-03 11:10:00,7.18,7.19,7.17,7.18,1126000.0,5.6205,5.6284,5.6127,5.6205,1126000.0
2009-04-03 11:15:00,7.19,7.19,7.15,7.16,2250700.0,5.6284,5.6284,5.597,5.6049,2250700.0
2009-04-03 11:20:00,7.16,7.16,7.11,7.11,3087400.0,5.6049,5.6049,5.5657,5.5657,3087400.0
2009-04-03 11:25:00,7.11,7.16,7.11,7.15,2643700.0,5.5657,5.6049,5.5657,5.597,2643700.0
2009-04-03 11:30:00,7.15,7.2,7.14,7.19,2324700.0,5.597,5.6362,5.5892,5.6284,2324700.0
2009-04-03 11:35:00,7.19,7.24,7.19,7.21,2468200.0,5.6284,5.6675,5.6284,5.644,2468200.0
2009-04-03 11:40:00,7.21,7.27,7.21,7.25,2937500.0,5.644,5.691,5.644,5.6753,2937500.0
2009-04-03 11:45:00,7.26,7.27,7.23,7.24,2239400.0,5.6832,5.691,5.6597,5.6675,2239400.0
2009-04-03 11:50:00,7.25,7.32,7.24,7.3,3785600.0,5.6753,5.7301,5.6675,5.7145,3785600.0
2009-04-03 11:55:00,7.29,7.31,7.27,7.3,2952300.0,5.7066,5.7223,5.691,5.7145,2952300.0
2009-04-03 12:00:00,7.29,7.37,7.28,7.34,5231100.0,5.7066,5.7693,5.6988,5.7458,5231100.0
2009-04-03 12:05:00,7.34,7.37,7.31,7.32,3084800.0,5.7458,5.7693,5.7223,5.7301,3084800.0
2009-04-03 12:10:00,7.32,7.38,7.32,7.38,3057900.0,5.7301,5.7771,5.7301,5.7771,3057900.0
2009-04-03 12:15:00,7.38,7.44,7.37,7.41,7743500.0,5.7771,5.8241,5.7693,5.8006,7743500.0
2009-04-03 12:20:00,7.41,7.44,7.4,7.42,3891500.0,5.8006,5.8241,5.7927,5.8084,3891500.0
2009-04-03 12:25:00,7.42,7.47,7.41,7.46,4576400.0,5.8084,5.8475,5.8006,5.8397,4576400.0
2009-04-03 12:30:00,7.46,7.47,7.37,7.39,3880900.0,5.8397,5.8475,5.7693,5.7849,3880900.0
2009-04-03 12:35:00,7.38,7.44,7.38,7.4,3609200.0,5.7771,5.8241,5.7771,5.7927,3609200.0
2009-04-03 12:40:00,7.41,7.41,7.38,7.4,2023100.0,5.8006,5.8006,5.7771,5.7927,2023100.0
2009-04-03 12:45:00,7.39,7.41,7.33,7.34,3325900.0,5.7849,5.8006,5.738,5.7458,3325900.0
2009-04-03 12:50:00,7.34,7.38,7.34,7.36,2468400.0,5.7458,5.7771,5.7458,5.7614,2468400.0
2009-04-03 12:55:00,7.35,7.36,7.34,7.35,1460400.0,5.7536,5.7614,5.7458,5.7536,1460400.0
2009-04-03 13:00:00,7.35,7.43,7.35,7.41,2999800.0,5.7536,5.8162,5.7536,5.8006,2999800.0
2009-04-03 13:05:00,7.41,7.44,7.37,7.37,3465600.0,5.8006,5.8241,5.7693,5.7693,3465600.0
2009-04-03 13:10:00,7.38,7.39,7.35,7.36,2015800.0,5.7771,5.7849,5.7536,5.7614,2015800.0
2009-04-03 13:15:00,7.35,7.37,7.34,7.37,2220800.0,5.7536,5.7693,5.7458,5.7693,2220800.0
2009-04-03 13:20:00,7.37,7.38,7.34,7.35,1584200.0,5.7693,5.7771,5.7458,5.7536,1584200.0
2009-04-03 13:25:00,7.35,7.4,7.33,7.39,1603000.0,5.7536,5.7927,5.738,5.7849,1603000.0
2009-04-03 13:30:00,7.39,7.41,7.38,7.4,2304000.0,5.7849,5.8006,5.7771,5.7927,2304000.0
2009-04-03 13:35:00,7.39,7.42,7.38,7.38,1678500.0,5.7849,5.8084,5.7771,5.7771,1678500.0
2009-04-03 13:40:00,7.38,7.4,7.36,7.38,1745400.0,5.7771,5.7927,5.7614,5.7771,1745400.0
2009-04-03 13:45:00,7.37,7.4,7.37,7.38,1079400.0,5.7693,5.7927,5.7693,5.7771,1079400.0
2009-04-03 13:50:00,7.38,7.45,7.37,7.45,3757400.0,5.7771,5.8319,5.7693,5.8319,3757400.0
2009-04-03 13:55:00,7.45,7.48,7.44,7.47,5287500.0,5.8319,5.8554,5.8241,5.8475,5287500.0
2009-04-03 14:00:00,7.46,7.5,7.45,7.46,5446100.0,5.8397,5.871,5.8319,5.8397,5446100.0
2009-04-03 14:05:00,7.45,7.48,7.44,7.45,3067100.0,5.8319,5.8554,5.8241,5.8319,3067100.0
2009-04-03 14:10:00,7.45,7.5,7.44,7.5,2479600.0,5.8319,5.871,5.8241,5.871,2479600.0
2009-04-03 14:15:00,7.49,7.51,7.47,7.49,6065500.0,5.8632,5.8789,5.8475,5.8632,6065500.0
2009-04-03 14:20:00,7.5,7.53,7.48,7.49,4738200.0,5.871,5.8945,5.8554,5.8632,4738200.0
2009-04-03 14:25:00,7.49,7.57,7.48,7.56,4826600.0,5.8632,5.9258,5.8554,5.918,4826600.0
2009-04-03 14:30:00,7.56,7.57,7.53,7.55,4795500.0,5.918,5.9258,5.8945,5.9102,4795500.0
2009-04-03 14:35:00,7.55,7.61,7.55,7.59,8119100.0,5.9102,5.9571,5.9102,5.9415,8119100.0
2009-04-03 14:40:00,7.58,7.6,7.52,7.53,4524200.0,5.9337,5.9493,5.8867,5.8945,4524200.0
2009-04-03 14:45:00,7.53,7.56,7.46,7.46,5067400.0,5.8945,5.918,5.8397,5.8397,5067400.0
2009-04-03 14:50:00,7.46,7.48,7.42,7.45,5320600.0,5.8397,5.8554,5.8084,5.8319,5320600.0
2009-04-03 14:55:00,7.46,7.51,7.45,7.51,4955900.0,5.8397,5.8789,5.8319,5.8789,4955900.0
2009-04-03 15:00:00,7.5,7.51,7.45,7.46,4891900.0,5.871,5.8789,5.8319,5.8397,4891900.0
2009-04-03 15:05:00,7.46,7.47,7.37,7.41,4501900.0,5.8397,5.8475,5.7693,5.8006,4501900.0
2009-04-03 15:10:00,7.41,7.45,7.39,7.42,3348100.0,5.8006,5.8319,5.7849,5.8084,3348100.0
2009-04-03 15:15:00,7.43,7.46,7.38,7.45,4390300.0,5.8162,5.8397,5.7771,5.8319,4390300.0
2009-04-03 15:20:00,7.46,7.46,7.42,7.44,3999900.0,5.8397,5.8397,5.8084,5.8241,3999900.0
2009-04-03 15:25:00,7.45,7.46,7.39,7.4,3962600.0,5.8319,5.8397,5.7849,5.7927,3962600.0
2009-04-03 15:30:00,7.39,7.45,6.65,7.44,3709600.0,5.7849,5.8319,5.2056,5.8241,3709600.0
2009-04-03 15:35:00,7.43,7.45,7.4,7.42,5646300.0,5.8162,5.8319,5.7927,5.8084,5646300.0
2009-04-03 15:40:00,7.42,7.46,7.41,7.44,6366400.0,5.8084,5.8397,5.8006,5.8241,6366400.0
2009-04-03 15:45:00,7.44,7.46,7.41,7.43,5589500.0,5.8241,5.8397,5.8006,5.8162,5589500.0
2009-04-03 15:50:00,7.43,7.49,7.42,7.49,7900200.0,5.8162,5.8632,5.8084,5.8632,7900200.0
2009-04-03 15:55:00,7.48,7.57,7.47,7.55,16719200.0,5.8554,5.9258,5.8475,5.9102,16719200.0
2009-04-06 09:30:00,7.24,7.31,7.14,7.2,11821700.0,5.6675,5.7223,5.5892,5.6362,11821700.0
2009-04-06 09:35:00,7.21,7.25,7.15,7.25,7055100.0,5.644,5.6753,5.597,5.6753,7055100.0
2009-04-06 09:40:00,7.25,7.34,7.21,7.29,6780200.0,5.6753,5.7458,5.644,5.7066,6780200.0
2009-04-06 09:45:00,7.29,7.3,7.24,7.26,4128200.0,5.7066,5.7145,5.6675,5.6832,4128200.0
2009-04-06 09:50:00,7.26,7.33,7.26,7.33,4358900.0,5.6832,5.738,5.6832,5.738,4358900.0
2009-04-06 09:55:00,7.32,7.36,7.28,7.34,5377100.0,5.7301,5.7614,5.6988,5.7458,5377100.0
2009-04-06 10:00:00,7.34,7.38,7.31,7.36,3979400.0,5.7458,5.7771,5.7223,5.7614,3979400.0
2009-04-06 10:05:00,7.36,7.46,7.35,7.45,6289200.0,5.7614,5.8397,5.7536,5.8319,6289200.0
2009-04-06 10:10:00,7.45,7.46,7.39,7.39,4532400.0,5.8319,5.8397,5.7849,5.7849,4532400.0
2009-04-06 10:15:00,7.39,7.41,7.37,7.38,3735900.0,5.7849,5.8006,5.7693,5.7771,3735900.0
2009-04-06 10:20:00,7.38,7.45,7.34,7.45,5123200.0,5.7771,5.8319,5.7458,5.8319,5123200.0
2009-04-06 10:25:00,7.45,7.46,7.39,7.4,4321300.0,5.8319,5.8397,5.7849,5.7927,4321300.0
2009-04-06 10:30:00,7.4,7.44,7.39,7.43,3690500.0,5.7927,5.8241,5.7849,5.8162,3690500.0
2009-04-06 10:35:00,7.43,7.49,7.41,7.49,3770500.0,5.8162,5.8632,5.8006,5.8632,3770500.0
2009-04-06 10:40:00,7.49,7.57,7.48,7.51,6026000.0,5.8632,5.9258,5.8554,5.8789,6026000.0
2009-04-06 10:45:00,7.51,7.58,7.48,7.56,4280100.0,5.8789,5.9337,5.8554,5.918,4280100.0
2009-04-06 10:50:00,7.56,7.64,7.55,7.62,6275100.0,5.918,5.9806,5.9102,5.965,6275100.0
2009-04-06 10:55:00,7.62,7.64,7.58,7.6,9030100.0,5.965,5.9806,5.9337,5.9493,9030100.0
2009-04-06 11:00:00,7.61,7.61,7.55,7.56,4328100.0,5.9571,5.9571,5.9102,5.918,4328100.0
2009-04-06 11:05:00,7.56,7.57,7.49,7.53,5703700.0,5.918,5.9258,5.8632,5.8945,5703700.0
2009-04-06 11:10:00,7.53,7.54,7.46,7.47,3700100.0,5.8945,5.9023,5.8397,5.8475,3700100.0
2009-04-06 11:15:00,7.47,7.56,7.46,7.55,4212900.0,5.8475,5.918,5.8397,5.9102,4212900.0
2009-04-06 11:20:00,7.55,7.56,7.51,7.52,1389600.0,5.9102,5.918,5.8789,5.8867,1389600.0
2009-04-06 11:25:00,7.52,7.56,7.5,7.51,2350600.0,5.8867,5.918,5.871,5.8789,2350600.0
2009-04-06 11:30:00,7.51,7.55,7.48,7.55,1973000.0,5.8789,5.9102,5.8554,5.9102,1973000.0
2009-04-06 11:35:00,7.54,7.55,7.48,7.5,2412400.0,5.9023,5.9102,5.8554,5.871,2412400.0
2009-04-06 11:40:00,7.5,7.5,7.45,7.48,2796500.0,5.871,5.871,5.8319,5.8554,2796500.0
2009-04-06 11:45:00,7.47,7.5,7.43,7.43,2993600.0,5.8475,5.871,5.8162,5.8162,2993600.0
2009-04-06 11:50:00,7.43,7.45,7.4,7.4,2392800.0,5.8162,5.8319,5.7927,5.7927,2392800.0
2009-04-06 11:55:00,7.4,7.43,7.39,7.43,2574500.0,5.7927,5.8162,5.7849,5.8162,2574500.0
2009-04-06 12:00:00,7.42,7.46,7.41,7.42,1780600.0,5.8084,5.8397,5.8006,5.8084,1780600.0
2009-04-06 12:05:00,7.42,7.47,7.41,7.46,1849300.0,5.8084,5.8475,5.8006,5.8397,1849300.0
2009-04-06 12:10:00,7.46,7.49,7.43,7.43,2035700.0,5.8397,5.8632,5.8162,5.8162,2035700.0
2009-04-06 12:15:00,7.44,7.44,7.4,7.42,2650100.0,5.8241,5.8241,5.7927,5.8084,2650100.0
2009-04-06 12:20:00,7.42,7.42,7.36,7.38,4035100.0,5.8084,5.8084,5.7614,5.7771,4035100.0
2009-04-06 12:25:00,7.38,7.4,7.36,7.4,1789300.0,5.7771,5.7927,5.7614,5.7927,1789300.0
2009-04-06 12:30:00,7.39,7.4,7.37,7.38,1130400.0,5.7849,5.7927,5.7693,5.7771,1130400.0
2009-04-06 12:35:00,7.38,7.39,7.37,7.37,2218600.0,5.7771,5.7849,5.7693,5.7693,2218600.0
2009-04-06 12:40:00,7.37,7.45,7.37,7.41,4377500.0,5.7693,5.8319,5.7693,5.8006,4377500.0
2009-04-06 12:45:00,7.42,7.44,7.39,7.4,2610600.0,5.8084,5.8241,5.7849,5.7927,2610600.0
2009-04-06 12:50:00,7.41,7.44,7.39,7.44,1972100.0,5.8006,5.8241,5.7849,5.8241,1972100.0
2009-04-06 12:55:00,7.44,7.46,7.41,7.44,3430700.0,5.8241,5.8397,5.8006,5.8241,3430700.0
2009-04-06 13:00:00,7.45,7.47,7.41,7.43,2300200.0,5.8319,5.8475,5.8006,5.8162,2300200.0
2009-04-06 13:05:00,7.42,7.45,7.41,7.42,647100.0,5.8084,5.8319,5.8006,5.8084,647100.0
2009-04-06 13:10:00,7.42,7.46,7.42,7.45,1166200.0,5.8084,5.8397,5.8084,5.8319,1166200.0
2009-04-06 13:15:00,7.45,7.47,7.43,7.43,1961300.0,5.8319,5.8475,5.8162,5.8162,1961300.0
2009-04-06 13:20:00,7.43,7.44,7.42,7.43,1460300.0,5.8162,5.8241,5.8084,5.8162,1460300.0
2009-04-06 13:25:00,7.44,7.44,7.4,7.42,1125700.0,5.8241,5.8241,5.7927,5.8084,1125700.0
2009-04-06 13:30:00,7.41,7.43,7.4,7.41,957600.0,5.8006,5.8162,5.7927,5.8006,957600.0
2009-04-06 13:35:00,7.42,7.43,7.39,7.41,1957800.0,5.8084,5.8162,5.7849,5.8006,1957800.0
2009-04-06 13:40:00,7.42,7.43,7.41,7.42,717200.0,5.8084,5.8162,5.8006,5.8084,717200.0
2009-04-06 13:45:00,7.43,7.46,7.42,7.45,2199300.0,5.8162,5.8397,5.8084,5.8319,2199300.0
2009-04-06 13:50:00,7.46,7.47,7.43,7.46,2414000.0,5.8397,5.8475,5.8162,5.8397,2414000.0
2009-04-06 13:55:00,7.46,7.48,7.45,7.47,2114800.0,5.8397,5.8554,5.8319,5.8475,2114800.0
2009-04-06 14:00:00,7.47,7.48,7.46,7.46,1748700.0,5.8475,5.8554,5.8397,5.8397,1748700.0
2009-04-06 14:05:00,7.46,7.48,7.45,7.46,1532100.0,5.8397,5.8554,5.8319,5.8397,1532100.0
2009-04-06 14:10:00,7.46,7.48,7.44,7.46,1887800.0,5.8397,5.8554,5.8241,5.8397,1887800.0
2009-04-06 14:15:00,7.46,7.47,7.42,7.45,1928900.0,5.8397,5.8475,5.8084,5.8319,1928900.0
2009-04-06 14:20:00,7.45,7.46,7.43,7.46,1547000.0,5.8319,5.8397,5.8162,5.8397,1547000.0
2009-04-06 14:25:00,7.46,7.48,7.25,7.46,1115400.0,5.8397,5.8554,5.6753,5.8397,1115400.0
2009-04-06 14:30:00,7.47,7.48,7.44,7.45,2227800.0,5.8475,5.8554,5.8241,5.8319,2227800.0
2009-04-06 14:35:00,7.45,7.47,7.42,7.43,1289400.0,5.8319,5.8475,5.8084,5.8162,1289400.0
2009-04-06 14:40:00,7.43,7.46,7.42,7.45,1125300.0,5.8162,5.8397,5.8084,5.8319,1125300.0
2009-04-06 14:45:00,7.45,7.47,7.44,7.46,1444100.0,5.8319,5.8475,5.8241,5.8397,1444100.0
2009-04-06 14:50:00,7.45,7.46,7.44,7.46,2293200.0,5.8319,5.8397,5.8241,5.8397,2293200.0
2009-04-06 14:55:00,7.45,7.48,7.43,7.46,2745700.0,5.8319,5.8554,5.8162,5.8397,2745700.0
2009-04-06 15:00:00,7.46,7.47,7.45,7.47,1638500.0,5.8397,5.8475,5.8319,5.8475,1638500.0
2009-04-06 15:05:00,7.46,7.48,7.44,7.45,2187000.0,5.8397,5.8554,5.8241,5.8319,2187000.0
2009-04-06 15:10:00,7.46,7.46,7.38,7.39,2927600.0,5.8397,5.8397,5.7771,5.7849,2927600.0
2009-04-06 15:15:00,7.38,7.49,7.38,7.49,8066600.0,5.7771,5.8632,5.7771,5.8632,8066600.0
2009-04-06 15:20:00,7.49,7.58,7.46,7.53,10897500.0,5.8632,5.9337,5.8397,5.8945,10897500.0
2009-04-06 15:25:00,7.53,7.57,7.48,7.53,6142300.0,5.8945,5.9258,5.8554,5.8945,6142300.0
2009-04-06 15:30:00,7.52,7.56,7.5,7.54,4269800.0,5.8867,5.918,5.871,5.9023,4269800.0
2009-04-06 15:35:00,7.54,7.54,7.45,7.45,4056700.0,5.9023,5.9023,5.8319,5.8319,4056700.0
2009-04-06 15:40:00,7.45,7.5,7.45,7.48,5013400.0,5.8319,5.871,5.8319,5.8554,5013400.0
2009-04-06 15:45:00,7.48,7.49,7.45,7.48,3453900.0,5.8554,5.8632,5.8319,5.8554,3453900.0
2009-04-06 15:50:00,7.47,7.57,7.47,7.56,8690500.0,5.8475,5.9258,5.8475,5.918,8690500.0
2009-04-06 15:55:00,7.57,7.6,7.48,7.49,11557100.0,5.9258,5.9493,5.8554,5.8632,11557100.0
2009-04-07 09:30:00,7.23,7.36,7.21,7.29,9140800.0,5.6597,5.7614,5.644,5.7066,9140800.0
2009-04-07 09:35:00,7.29,7.34,7.23,7.29,8872300.0,5.7066,5.7458,5.6597,5.7066,8872300.0
2009-04-07 09:40:00,7.29,7.31,7.25,7.29,5567000.0,5.7066,5.7223,5.6753,5.7066,5567000.0
2009-04-07 09:45:00,7.28,7.36,7.26,7.34,4961000.0,5.6988,5.7614,5.6832,5.7458,4961000.0
2009-04-07 09:50:00,7.34,7.37,7.29,7.34,6553100.0,5.7458,5.7693,5.7066,5.7458,6553100.0
2009-04-07 09:55:00,7.33,7.39,7.32,7.38,5663300.0,5.738,5.7849,5.7301,5.7771,5663300.0
2009-04-07 10:00:00,7.38,7.38,7.33,7.33,4369900.0,5.7771,5.7771,5.738,5.738,4369900.0
2009-04-07 10:05:00,7.33,7.35,7.32,7.34,2655600.0,5.738,5.7536,5.7301,5.7458,2655600.0
2009-04-07 10:10:00,7.35,7.38,7.32,7.37,2853800.0,5.7536,5.7771,5.7301,5.7693,2853800.0
2009-04-07 10:15:00,7.36,7.41,7.35,7.39,4136100.0,5.7614,5.8006,5.7536,5.7849,4136100.0
2009-04-07 10:20:00,7.4,7.49,7.39,7.46,6204900.0,5.7927,5.8632,5.7849,5.8397,6204900.0
2009-04-07 10:25:00,7.45,7.54,7.44,7.54,8130800.0,5.8319,5.9023,5.8241,5.9023,8130800.0
2009-04-07 10:30:00,7.54,7.58,7.51,7.53,6653100.0,5.9023,5.9337,5.8789,5.8945,6653100.0
2009-04-07 10:35:00,7.53,7.57,7.51,7.51,6056800.0,5.8945,5.9258,5.8789,5.8789,6056800.0
2009-04-07 10:40:00,7.53,7.55,7.47,7.48,6141300.0,5.8945,5.9102,5.8475,5.8554,6141300.0
2009-04-07 10:45:00,7.48,7.56,7.47,7.55,4926300.0,5.8554,5.918,5.8475,5.9102,4926300.0
2009-04-07 10:50:00,7.54,7.55,7.5,7.52,1898100.0,5.9023,5.9102,5.871,5.8867,1898100.0
2009-04-07 10:55:00,7.52,7.53,7.48,7.48,2233200.0,5.8867,5.8945,5.8554,5.8554,2233200.0
2009-04-07 11:00:00,7.49,7.52,7.45,7.5,3769700.0,5.8632,5.8867,5.8319,5.871,3769700.0
2009-04-07 11:05:00,7.49,7.51,7.47,7.49,2707600.0,5.8632,5.8789,5.8475,5.8632,2707600.0
2009-04-07 11:10:00,7.48,7.49,7.44,7.47,4652700.0,5.8554,5.8632,5.8241,5.8475,4652700.0
2009-04-07 11:15:00,7.46,7.47,7.44,7.46,1465300.0,5.8397,5.8475,5.8241,5.8397,1465300.0
2009-04-07 11:20:00,7.46,7.49,7.44,7.46,1702900.0,5.8397,5.8632,5.8241,5.8397,1702900.0
2009-04-07 11:25:00,7.46,7.47,7.43,7.44,2327900.0,5.8397,5.8475,5.8162,5.8241,2327900.0
2009-04-07 11:30:00,7.44,7.5,7.43,7.5,2077000.0,5.8241,5.871,5.8162,5.871,2077000.0
2009-04-07 11:35:00,7.5,7.5,7.45,7.45,2006600.0,5.871,5.871,5.8319,5.8319,2006600.0
2009-04-07 11:40:00,7.46,7.46,7.41,7.43,2241900.0,5.8397,5.8397,5.8006,5.8162,2241900.0
2009-04-07 11:45:00,7.43,7.46,7.42,7.45,1668800.0,5.8162,5.8397,5.8084,5.8319,1668800.0
2009-04-07 11:50:00,7.45,7.46,7.43,7.46,769600.0,5.8319,5.8397,5.8162,5.8397,769600.0
2009-04-07 11:55:00,7.46,7.47,7.44,7.45,853500.0,5.8397,5.8475,5.8241,5.8319,853500.0
2009-04-07 12:00:00,7.45,7.48,7.44,7.47,1261900.0,5.8319,5.8554,5.8241,5.8475,1261900.0
2009-04-07 12:05:00,7.47,7.49,7.46,7.47,1406800.0,5.8475,5.8632,5.8397,5.8475,1406800.0
2009-04-07 12:10:00,7.48,7.54,7.47,7.53,3607400.0,5.8554,5.9023,5.8475,5.8945,3607400.0
2009-04-07 12:15:00,7.53,7.54,7.51,7.52,1637900.0,5.8945,5.9023,5.8789,5.8867,1637900.0
2009-04-07 12:20:00,7.52,7.53,7.5,7.5,1242500.0,5.8867,5.8945,5.871,5.871,1242500.0
2009-04-07 12:25:00,7.5,7.52,7.49,7.5,2384200.0,5.871,5.8867,5.8632,5.871,2384200.0
2009-04-07 12:30:00,7.5,7.51,7.49,7.5,1355300.0,5.871,5.8789,5.8632,5.871,1355300.0
2009-04-07 12:35:00,7.5,7.53,7.48,7.5,2262600.0,5.871,5.8945,5.8554,5.871,2262600.0
2009-04-07 12:40:00,7.49,7.51,7.48,7.5,1426300.0,5.8632,5.8789,5.8554,5.871,1426300.0
2009-04-07 12:45:00,7.5,7.51,7.49,7.5,879700.0,5.871,5.8789,5.8632,5.871,879700.0
2009-04-07 12:50:00,7.5,7.52,7.49,7.51,1202700.0,5.871,5.8867,5.8632,5.8789,1202700.0
2009-04-07 12:55:00,7.51,7.53,7.5,7.53,997400.0,5.8789,5.8945,5.871,5.8945,997400.0
2009-04-07 13:00:00,7.52,7.53,7.49,7.49,1233600.0,5.8867,5.8945,5.8632,5.8632,1233600.0
2009-04-07 13:05:00,7.5,7.51,7.45,7.46,4679300.0,5.871,5.8789,5.8319,5.8397,4679300.0
2009-04-07 13:10:00,7.46,7.46,7.42,7.44,2716500.0,5.8397,5.8397,5.8084,5.8241,2716500.0
2009-04-07 13:15:00,7.45,7.47,7.44,7.44,1617800.0,5.8319,5.8475,5.8241,5.8241,1617800.0
2009-04-07 13:20:00,7.44,7.45,7.42,7.45,1498300.0,5.8241,5.8319,5.8084,5.8319,1498300.0
2009-04-07 13:25:00,7.45,7.46,7.44,7.45,947500.0,5.8319,5.8397,5.8241,5.8319,947500.0
2009-04-07 13:30:00,7.44,7.45,7.37,7.39,3381900.0,5.8241,5.8319,5.7693,5.7849,3381900.0
2009-04-07 13:35:00,7.38,7.4,7.36,7.37,2333200.0,5.7771,5.7927,5.7614,5.7693,2333200.0
2009-04-07 13:40:00,7.38,7.43,7.37,7.43,1935900.0,5.7771,5.8162,5.7693,5.8162,1935900.0
2009-04-07 13:45:00,7.43,7.43,7.4,7.4,771800.0,5.8162,5.8162,5.7927,5.7927,771800.0
2009-04-07 13:50:00,7.4,7.46,7.39,7.44,2153700.0,5.7927,5.8397,5.7849,5.8241,2153700.0
2009-04-07 13:55:00,7.45,7.46,7.43,7.44,1492900.0,5.8319,5.8397,5.8162,5.8241,1492900.0
2009-04-07 14:00:00,7.45,7.45,7.4,7.4,2188000.0,5.8319,5.8319,5.7927,5.7927,2188000.0
2009-04-07 14:05:00,7.4,7.44,7.39,7.43,3421900.0,5.7927,5.8241,5.7849,5.8162,3421900.0
2009-04-07 14:10:00,7.43,7.45,7.4,7.45,1600400.0,5.8162,5.8319,5.7927,5.8319,1600400.0
2009-04-07 14:15:00,7.45,7.45,7.42,7.43,1143800.0,5.8319,5.8319,5.8084,5.8162,1143800.0
2009-04-07 14:20:00,7.43,7.46,7.41,7.43,1271100.0,5.8162,5.8397,5.8006,5.8162,1271100.0
2009-04-07 14:25:00,7.42,7.45,7.42,7.44,1023300.0,5.8084,5.8319,5.8084,5.8241,1023300.0
2009-04-07 14:30:00,7.44,7.45,7.42,7.44,846200.0,5.8241,5.8319,5.8084,5.8241,846200.0
2009-04-07 14:35:00,7.44,7.44,7.41,7.42,865400.0,5.8241,5.8241,5.8006,5.8084,865400.0
2009-04-07 14:40:00,7.41,7.44,7.41,7.41,1320200.0,5.8006,5.8241,5.8006,5.8006,1320200.0
2009-04-07 14:45:00,7.41,7.44,7.41,7.44,1085000.0,5.8006,5.8241,5.8006,5.8241,1085000.0
2009-04-07 14:50:00,7.44,7.47,7.43,7.46,2478100.0,5.8241,5.8475,5.8162,5.8397,2478100.0
2009-04-07 14:55:00,7.45,7.49,7.45,7.49,1766700.0,5.8319,5.8632,5.8319,5.8632,1766700.0
2009-04-07 15:00:00,7.48,7.5,7.47,7.49,4554300.0,5.8554,5.871,5.8475,5.8632,4554300.0
2009-04-07 15:05:00,7.48,7.53,7.47,7.53,4480500.0,5.8554,5.8945,5.8475,5.8945,4480500.0
2009-04-07 15:10:00,7.53,7.56,7.52,7.52,5403100.0,5.8945,5.918,5.8867,5.8867,5403100.0
2009-04-07 15:15:00,7.52,7.56,7.51,7.54,3078800.0,5.8867,5.918,5.8789,5.9023,3078800.0
2009-04-07 15:20:00,7.54,7.55,7.5,7.53,2460300.0,5.9023,5.9102,5.871,5.8945,2460300.0
2009-04-07 15:25:00,7.53,7.54,7.46,7.47,3062000.0,5.8945,5.9023,5.8397,5.8475,3062000.0
2009-04-07 15:30:00,7.48,7.51,7.46,7.51,2965700.0,5.8554,5.8789,5.8397,5.8789,2965700.0
2009-04-07 15:35:00,7.5,7.51,7.46,7.48,4032400.0,5.871,5.8789,5.8397,5.8554,4032400.0
2009-04-07 15:40:00,7.48,7.52,7.46,7.48,4863400.0,5.8554,5.8867,5.8397,5.8554,4863400.0
2009-04-07 15:45:00,7.48,7.51,7.44,7.45,5956500.0,5.8554,5.8789,5.8241,5.8319,5956500.0
2009-04-07 15:50:00,7.45,7.48,7.4,7.4,6795600.0,5.8319,5.8554,5.7927,5.7927,6795600.0
2009-04-07 15:55:00,7.4,7.41,7.33,7.34,14814700.0,5.7927,5.8006,5.738,5.7458,14814700.0
2009-04-08 09:30:00,7.49,7.55,7.41,7.49,7833300.0,5.8632,5.9102,5.8006,5.8632,7833300.0
2009-04-08 09:35:00,7.49,7.49,7.37,7.38,7478300.0,5.8632,5.8632,5.7693,5.7771,7478300.0
2009-04-08 09:40:00,7.37,7.48,7.37,7.47,4707600.0,5.7693,5.8554,5.7693,5.8475,4707600.0
2009-04-08 09:45:00,7.48,7.48,7.38,7.41,4305500.0,5.8554,5.8554,5.7771,5.8006,4305500.0
2009-04-08 09:50:00,7.41,7.42,7.3,7.34,6672200.0,5.8006,5.8084,5.7145,5.7458,6672200.0
2009-04-08 09:55:00,7.33,7.37,7.3,7.33,4904700.0,5.738,5.7693,5.7145,5.738,4904700.0
2009-04-08 10:00:00,7.33,7.4,7.28,7.35,6010800.0,5.738,5.7927,5.6988,5.7536,6010800.0
2009-04-08 10:05:00,7.36,7.37,7.3,7.32,3815400.0,5.7614,5.7693,5.7145,5.7301,3815400.0
2009-04-08 10:10:00,7.33,7.35,7.3,7.34,4374000.0,5.738,5.7536,5.7145,5.7458,4374000.0
2009-04-08 10:15:00,7.34,7.35,7.3,7.3,2495100.0,5.7458,5.7536,5.7145,5.7145,2495100.0
2009-04-08 10:20:00,7.31,7.32,7.26,7.27,5480000.0,5.7223,5.7301,5.6832,5.691,5480000.0
2009-04-08 10:25:00,7.27,7.28,7.25,7.26,5535100.0,5.691,5.6988,5.6753,5.6832,5535100.0
2009-04-08 10:30:00,7.25,7.31,7.24,7.31,4109500.0,5.6753,5.7223,5.6675,5.7223,4109500.0
2009-04-08 10:35:00,7.31,7.32,7.25,7.27,3446300.0,5.7223,5.7301,5.6753,5.691,3446300.0
2009-04-08 10:40:00,7.26,7.31,7.26,7.3,1995700.0,5.6832,5.7223,5.6832,5.7145,1995700.0
2009-04-08 10:45:00,7.3,7.31,7.27,7.28,1584800.0,5.7145,5.7223,5.691,5.6988,1584800.0
2009-04-08 10:50:00,7.28,7.31,7.27,7.3,2263300.0,5.6988,5.7223,5.691,5.7145,2263300.0
2009-04-08 10:55:00,7.31,7.32,7.3,7.31,2046000.0,5.7223,5.7301,5.7145,5.7223,2046000.0
2009-04-08 11:00:00,7.31,7.35,7.29,7.32,2936800.0,5.7223,5.7536,5.7066,5.7301,2936800.0
2009-04-08 11:05:00,7.32,7.33,7.29,7.29,1980800.0,5.7301,5.738,5.7066,5.7066,1980800.0
2009-04-08 11:10:00,7.3,7.31,7.26,7.28,2431100.0,5.7145,5.7223,5.6832,5.6988,2431100.0
2009-04-08 11:15:00,7.28,7.29,7.25,7.26,2345700.0,5.6988,5.7066,5.6753,5.6832,2345700.0
2009-04-08 11:20:00,7.26,7.3,7.25,7.26,2030100.0,5.6832,5.7145,5.6753,5.6832,2030100.0
2009-04-08 11:25:00,7.26,7.3,7.25,7.25,3278300.0,5.6832,5.7145,5.6753,5.6753,3278300.0
2009-04-08 11:30:00,7.26,7.27,7.24,7.27,2449300.0,5.6832,5.691,5.6675,5.691,2449300.0
2009-04-08 11:35:00,7.27,7.29,7.25,7.28,2303800.0,5.691,5.7066,5.6753,5.6988,2303800.0
2009-04-08 11:40:00,7.29,7.29,7.26,7.29,1914500.0,5.7066,5.7066,5.6832,5.7066,1914500.0
2009-04-08 11:45:00,7.28,7.31,7.28,7.29,2857800.0,5.6988,5.7223,5.6988,5.7066,2857800.0
2009-04-08 11:50:00,7.29,7.3,7.26,7.27,3435500.0,5.7066,5.7145,5.6832,5.691,3435500.0
2009-04-08 11:55:00,7.28,7.28,7.25,7.26,1274800.0,5.6988,5.6988,5.6753,5.6832,1274800.0
2009-04-08 12:00:00,7.26,7.27,7.21,7.24,6531100.0,5.6832,5.691,5.644,5.6675,6531100.0
2009-04-08 12:05:00,7.24,7.25,7.21,7.21,3293700.0,5.6675,5.6753,5.644,5.644,3293700.0
2009-04-08 12:10:00,7.21,7.22,7.2,7.2,2653600.0,5.644,5.6518,5.6362,5.6362,2653600.0
2009-04-08 12:15:00,7.2,7.21,7.17,7.2,4495000.0,5.6362,5.644,5.6127,5.6362,4495000.0
2009-04-08 12:20:00,7.19,7.22,7.19,7.22,2883100.0,5.6284,5.6518,5.6284,5.6518,2883100.0
2009-04-08 12:25:00,7.22,7.3,7.2,7.2,1819000.0,5.6518,5.7145,5.6362,5.6362,1819000.0
2009-04-08 12:30:00,7.21,7.21,7.19,7.2,1389500.0,5.644,5.644,5.6284,5.6362,1389500.0
2009-04-08 12:35:00,7.19,7.3,7.19,7.2,2378900.0,5.6284,5.7145,5.6284,5.6362,2378900.0
2009-04-08 12:40:00,7.2,7.24,7.19,7.22,3042500.0,5.6362,5.6675,5.6284,5.6518,3042500.0
2009-04-08 12:45:00,7.22,7.27,7.22,7.25,3820100.0,5.6518,5.691,5.6518,5.6753,3820100.0
2009-04-08 12:50:00,7.26,7.32,7.24,7.26,1623400.0,5.6832,5.7301,5.6675,5.6832,1623400.0
2009-04-08 12:55:00,7.26,7.27,7.24,7.24,2575500.0,5.6832,5.691,5.6675,5.6675,2575500.0
2009-04-08 13:00:00,7.24,7.25,7.21,7.22,1326500.0,5.6675,5.6753,5.644,5.6518,1326500.0
2009-04-08 13:05:00,7.22,7.25,7.21,7.24,1330400.0,5.6518,5.6753,5.644,5.6675,1330400.0
2009-04-08 13:10:00,7.24,7.24,7.23,7.23,901800.0,5.6675,5.6675,5.6597,5.6597,901800.0
2009-04-08 13:15:00,7.23,7.24,7.15,7.15,3873500.0,5.6597,5.6675,5.597,5.597,3873500.0
2009-04-08 13:20:00,7.15,7.18,7.15,7.18,2402900.0,5.597,5.6205,5.597,5.6205,2402900.0
2009-04-08 13:25:00,7.18,7.19,7.16,7.18,2436600.0,5.6205,5.6284,5.6049,5.6205,2436600.0
2009-04-08 13:30:00,7.17,7.2,7.17,7.18,1730500.0,5.6127,5.6362,5.6127,5.6205,1730500.0
2009-04-08 13:35:00,7.18,7.2,7.16,7.16,3442100.0,5.6205,5.6362,5.6049,5.6049,3442100.0
2009-04-08 13:40:00,7.16,7.18,7.15,7.17,3322800.0,5.6049,5.6205,5.597,5.6127,3322800.0
2009-04-08 13:45:00,7.17,7.17,7.15,7.17,1246200.0,5.6127,5.6127,5.597,5.6127,1246200.0
2009-04-08 13:50:00,7.17,7.17,7.1,7.1,4517600.0,5.6127,5.6127,5.5579,5.5579,4517600.0
2009-04-08 13:55:00,7.11,7.12,7.05,7.08,5465000.0,5.5657,5.5736,5.5188,5.5423,5465000.0
2009-04-08 14:00:00,7.08,7.09,7.02,7.04,5438000.0,5.5423,5.5501,5.4953,5.5109,5438000.0
2009-04-08 14:05:00,7.03,7.04,6.97,6.98,9190400.0,5.5031,5.5109,5.4561,5.464,9190400.0
2009-04-08 14:10:00,6.98,7.02,6.93,7.01,10443100.0,5.464,5.4953,5.4248,5.4875,10443100.0
2009-04-08 14:15:00,7.02,7.02,6.98,6.99,4871600.0,5.4953,5.4953,5.464,5.4718,4871600.0
2009-04-08 14:20:00,6.99,7.0,6.96,6.97,3785800.0,5.4718,5.4796,5.4483,5.4561,3785800.0
2009-04-08 14:25:00,6.97,7.01,6.97,7.01,6924200.0,5.4561,5.4875,5.4561,5.4875,6924200.0
2009-04-08 14:30:00,7.01,7.03,6.98,7.02,4913300.0,5.4875,5.5031,5.464,5.4953,4913300.0
2009-04-08 14:35:00,7.03,7.04,7.0,7.02,2707800.0,5.5031,5.5109,5.4796,5.4953,2707800.0
2009-04-08 14:40:00,7.02,7.04,7.0,7.04,2378700.0,5.4953,5.5109,5.4796,5.5109,2378700.0
2009-04-08 14:45:00,7.04,7.04,7.02,7.02,1142600.0,5.5109,5.5109,5.4953,5.4953,1142600.0
2009-04-08 14:50:00,7.02,7.03,6.98,7.0,3938400.0,5.4953,5.5031,5.464,5.4796,3938400.0
2009-04-08 14:55:00,6.99,7.03,6.98,7.02,2711500.0,5.4718,5.5031,5.464,5.4953,2711500.0
2009-04-08 15:00:00,7.02,7.03,6.94,6.95,4472300.0,5.4953,5.5031,5.4327,5.4405,4472300.0
2009-04-08 15:05:00,6.95,6.97,6.94,6.95,3035600.0,5.4405,5.4561,5.4327,5.4405,3035600.0
2009-04-08 15:10:00,6.94,6.96,6.92,6.95,4260800.0,5.4327,5.4483,5.417,5.4405,4260800.0
2009-04-08 15:15:00,6.95,6.98,6.91,6.97,3699300.0,5.4405,5.464,5.4092,5.4561,3699300.0
2009-04-08 15:20:00,6.96,6.99,6.95,6.97,6139400.0,5.4483,5.4718,5.4405,5.4561,6139400.0
2009-04-08 15:25:00,6.97,7.03,6.93,6.94,4325300.0,5.4561,5.5031,5.4248,5.4327,4325300.0
2009-04-08 15:30:00,6.93,6.98,6.93,6.97,3941300.0,5.4248,5.464,5.4248,5.4561,3941300.0
2009-04-08 15:35:00,6.96,7.03,6.94,7.02,5092700.0,5.4483,5.5031,5.4327,5.4953,5092700.0
2009-04-08 15:40:00,7.03,7.04,6.99,7.03,4827900.0,5.5031,5.5109,5.4718,5.5031,4827900.0
2009-04-08 15:45:00,7.03,7.07,7.01,7.04,5101900.0,5.5031,5.5344,5.4875,5.5109,5101900.0
2009-04-08 15:50:00,7.04,7.05,7.0,7.02,7245600.0,5.5109,5.5188,5.4796,5.4953,7245600.0
2009-04-08 15:55:00,7.02,7.07,7.0,7.06,9387500.0,5.4953,5.5344,5.4796,5.5266,9387500.0
2009-04-09 09:30:00,8.15,8.23,8.0,8.19,40070900.0,6.3799,6.4425,6.2624,6.4112,40070900.0
2009-04-09 09:35:00,8.19,8.27,8.13,8.13,30395500.0,6.4112,6.4738,6.3642,6.3642,30395500.0
2009-04-09 09:40:00,8.13,8.24,8.03,8.23,25655800.0,6.3642,6.4503,6.2859,6.4425,25655800.0
2009-04-09 09:45:00,8.24,8.27,8.19,8.22,16155000.0,6.4503,6.4738,6.4112,6.4346,16155000.0
2009-04-09 09:50:00,8.22,8.36,8.21,8.35,25483300.0,6.4346,6.5442,6.4268,6.5364,25483300.0
2009-04-09 09:55:00,8.34,8.5,8.34,8.46,21626100.0,6.5286,6.6538,6.5286,6.6225,21626100.0
2009-04-09 10:00:00,8.47,8.53,8.4,8.46,20514300.0,6.6303,6.6773,6.5756,6.6225,20514300.0
2009-04-09 10:05:00,8.46,8.49,8.3,8.3,14070000.0,6.6225,6.646,6.4973,6.4973,14070000.0
2009-04-09 10:10:00,8.31,8.4,8.3,8.35,9182000.0,6.5051,6.5756,6.4973,6.5364,9182000.0
2009-04-09 10:15:00,8.37,8.54,8.3,8.36,11177200.0,6.5521,6.6851,6.4973,6.5442,11177200.0
2009-04-09 10:20:00,8.35,8.4,8.34,8.35,9342900.0,6.5364,6.5756,6.5286,6.5364,9342900.0
2009-04-09 10:25:00,8.36,8.39,8.33,8.36,6889500.0,6.5442,6.5677,6.5208,6.5442,6889500.0
2009-04-09 10:30:00,8.36,8.39,8.34,8.37,6800200.0,6.5442,6.5677,6.5286,6.5521,6800200.0
2009-04-09 10:35:00,8.37,8.46,8.36,8.43,11975700.0,6.5521,6.6225,6.5442,6.599,11975700.0
2009-04-09 10:40:00,8.44,8.5,8.4,8.4,15348500.0,6.6069,6.6538,6.5756,6.5756,15348500.0
2009-04-09 10:45:00,8.4,8.44,8.33,8.39,8716300.0,6.5756,6.6069,6.5208,6.5677,8716300.0
2009-04-09 10:50:00,8.39,8.44,8.37,8.38,5740300.0,6.5677,6.6069,6.5521,6.5599,5740300.0
2009-04-09 10:55:00,8.38,8.44,8.38,8.39,5392000.0,6.5599,6.6069,6.5599,6.5677,5392000.0
2009-04-09 11:00:00,8.39,8.41,8.35,8.4,8820100.0,6.5677,6.5834,6.5364,6.5756,8820100.0
2009-04-09 11:05:00,8.4,8.41,8.37,8.38,5667900.0,6.5756,6.5834,6.5521,6.5599,5667900.0
2009-04-09 11:10:00,8.37,8.39,8.34,8.34,4889000.0,6.5521,6.5677,6.5286,6.5286,4889000.0
2009-04-09 11:15:00,8.34,8.39,8.34,8.39,6328900.0,6.5286,6.5677,6.5286,6.5677,6328900.0
2009-04-09 11:20:00,8.39,8.42,8.38,8.39,6955900.0,6.5677,6.5912,6.5599,6.5677,6955900.0
2009-04-09 11:25:00,8.4,8.43,8.37,8.39,11235100.0,6.5756,6.599,6.5521,6.5677,11235100.0
2009-04-09 11:30:00,8.39,8.42,8.38,8.4,4058500.0,6.5677,6.5912,6.5599,6.5756,4058500.0
2009-04-09 11:35:00,8.41,8.42,8.37,8.39,5887600.0,6.5834,6.5912,6.5521,6.5677,5887600.0
2009-04-09 11:40:00,8.37,8.38,8.34,8.34,5914700.0,6.5521,6.5599,6.5286,6.5286,5914700.0
2009-04-09 11:45:00,8.34,8.36,8.31,8.35,6970800.0,6.5286,6.5442,6.5051,6.5364,6970800.0
2009-04-09 11:50:00,8.34,8.36,8.31,8.36,5862000.0,6.5286,6.5442,6.5051,6.5442,5862000.0
2009-04-09 11:55:00,8.35,8.4,8.35,8.38,6036000.0,6.5364,6.5756,6.5364,6.5599,6036000.0
2009-04-09 12:00:00,8.37,8.4,8.37,8.39,6364800.0,6.5521,6.5756,6.5521,6.5677,6364800.0
2009-04-09 12:05:00,8.39,8.47,8.38,8.47,11705600.0,6.5677,6.6303,6.5599,6.6303,11705600.0
2009-04-09 12:10:00,8.46,8.53,8.45,8.5,15276500.0,6.6225,6.6773,6.6147,6.6538,15276500.0
2009-04-09 12:15:00,8.5,8.52,8.44,8.48,6085300.0,6.6538,6.6695,6.6069,6.6382,6085300.0
2009-04-09 12:20:00,8.49,8.55,8.48,8.55,8306700.0,6.646,6.693,6.6382,6.693,8306700.0
2009-04-09 12:25:00,8.55,8.58,8.52,8.57,7841600.0,6.693,6.7165,6.6695,6.7086,7841600.0
2009-04-09 12:30:00,8.57,8.59,8.22,8.57,6597100.0,6.7086,6.7243,6.4346,6.7086,6597100.0
2009-04-09 12:35:00,8.58,8.65,8.57,8.63,9480300.0,6.7165,6.7713,6.7086,6.7556,9480300.0
2009-04-09 12:40:00,8.63,8.74,8.62,8.73,10800100.0,6.7556,6.8417,6.7478,6.8339,10800100.0
2009-04-09 12:45:00,8.73,8.83,8.7,8.8,13031100.0,6.8339,6.9122,6.8104,6.8887,13031100.0
2009-04-09 12:50:00,8.79,8.89,8.78,8.89,11143700.0,6.8808,6.9591,6.873,6.9591,11143700.0
2009-04-09 12:55:00,8.89,8.96,8.88,8.93,14199800.0,6.9591,7.0139,6.9513,6.9904,14199800.0
2009-04-09 13:00:00,8.93,8.94,8.88,8.89,9753200.0,6.9904,6.9983,6.9513,6.9591,9753200.0
2009-04-09 13:05:00,8.9,9.06,8.88,9.06,16606200.0,6.967,7.0922,6.9513,7.0922,16606200.0
2009-04-09 13:10:00,9.05,9.23,8.8,9.11,22207500.0,7.0844,7.2253,6.8887,7.1313,22207500.0
2009-04-09 13:15:00,9.11,9.23,9.1,9.16,13365700.0,7.1313,7.2253,7.1235,7.1705,13365700.0
2009-04-09 13:20:00,9.16,9.19,9.06,9.08,10250000.0,7.1705,7.194,7.0922,7.1079,10250000.0
2009-04-09 13:25:00,9.08,9.1,8.95,8.97,12654900.0,7.1079,7.1235,7.0061,7.0218,12654900.0
2009-04-09 13:30:00,8.97,8.99,8.86,8.95,12650500.0,7.0218,7.0374,6.9356,7.0061,12650500.0
2009-04-09 13:35:00,8.95,8.96,8.89,8.9,6001800.0,7.0061,7.0139,6.9591,6.967,6001800.0
2009-04-09 13:40:00,8.9,8.96,8.88,8.95,6795600.0,6.967,7.0139,6.9513,7.0061,6795600.0
2009-04-09 13:45:00,8.95,9.06,8.94,9.06,9542500.0,7.0061,7.0922,6.9983,7.0922,9542500.0
2009-04-09 13:50:00,9.06,9.06,9.01,9.02,6186100.0,7.0922,7.0922,7.0531,7.0609,6186100.0
2009-04-09 13:55:00,9.02,9.08,8.99,9.03,6521900.0,7.0609,7.1079,7.0374,7.0687,6521900.0
2009-04-09 14:00:00,9.04,9.05,8.94,8.97,6354300.0,7.0765,7.0844,6.9983,7.0218,6354300.0
2009-04-09 14:05:00,8.97,9.2,8.97,9.19,10632500.0,7.0218,7.2018,7.0218,7.194,10632500.0
2009-04-09 14:10:00,9.16,9.19,9.1,9.13,6346200.0,7.1705,7.194,7.1235,7.147,6346200.0
2009-04-09 14:15:00,9.13,9.14,9.03,9.05,7708500.0,7.147,7.1548,7.0687,7.0844,7708500.0
2009-04-09 14:20:00,9.05,9.06,8.97,9.04,7711800.0,7.0844,7.0922,7.0218,7.0765,7711800.0
2009-04-09 14:25:00,9.05,9.06,8.97,8.98,6710300.0,7.0844,7.0922,7.0218,7.0296,6710300.0
2009-04-09 14:30:00,8.98,9.09,8.97,9.08,8148000.0,7.0296,7.1157,7.0218,7.1079,8148000.0
2009-04-09 14:35:00,9.08,9.15,9.07,9.15,8828700.0,7.1079,7.1627,7.1,7.1627,8828700.0
2009-04-09 14:40:00,9.14,9.19,9.13,9.18,11133400.0,7.1548,7.194,7.147,7.1861,11133400.0
2009-04-09 14:45:00,9.18,9.32,9.18,9.24,15931800.0,7.1861,7.2957,7.1861,7.2331,15931800.0
2009-04-09 14:50:00,9.24,9.29,9.17,9.24,9694800.0,7.2331,7.2722,7.1783,7.2331,9694800.0
2009-04-09 14:55:00,9.23,9.28,9.21,9.26,7897000.0,7.2253,7.2644,7.2096,7.2488,7897000.0
2009-04-09 15:00:00,9.26,9.28,9.19,9.25,11705800.0,7.2488,7.2644,7.194,7.2409,11705800.0
2009-04-09 15:05:00,9.25,9.37,9.24,9.36,12589900.0,7.2409,7.3349,7.2331,7.327,12589900.0
2009-04-09 15:10:00,9.36,9.38,9.24,9.24,10729300.0,7.327,7.3427,7.2331,7.2331,10729300.0
2009-04-09 15:15:00,9.25,9.47,9.24,9.45,15209200.0,7.2409,7.4132,7.2331,7.3975,15209200.0
2009-04-09 15:20:00,9.45,9.59,9.4,9.45,18172500.0,7.3975,7.5071,7.3584,7.3975,18172500.0
2009-04-09 15:25:00,9.44,9.53,9.42,9.52,13589200.0,7.3897,7.4601,7.374,7.4523,13589200.0
2009-04-09 15:30:00,9.52,9.67,9.49,9.66,16300900.0,7.4523,7.5697,7.4288,7.5619,16300900.0
2009-04-09 15:35:00,9.67,9.85,9.66,9.76,22865200.0,7.5697,7.7106,7.5619,7.6402,22865200.0
2009-04-09 15:40:00,9.76,9.85,9.5,9.6,25747000.0,7.6402,7.7106,7.4366,7.5149,25747000.0
2009-04-09 15:45:00,9.6,9.65,9.54,9.57,16043000.0,7.5149,7.5541,7.4679,7.4914,16043000.0
2009-04-09 15:50:00,9.57,9.79,9.56,9.73,23387800.0,7.4914,7.6636,7.4836,7.6167,23387800.0
2009-04-09 15:55:00,9.73,9.75,9.6,9.68,31574900.0,7.6167,7.6323,7.5149,7.5775,31574900.0
2009-04-13 09:30:00,9.4,9.44,9.16,9.33,14181200.0,7.3584,7.3897,7.1705,7.3036,14181200.0
2009-04-13 09:35:00,9.34,9.62,9.33,9.62,12178900.0,7.3114,7.5306,7.3036,7.5306,12178900.0
2009-04-13 09:40:00,9.62,9.65,9.51,9.61,10531300.0,7.5306,7.5541,7.4445,7.5227,10531300.0
2009-04-13 09:45:00,9.61,9.96,9.58,9.87,16930300.0,7.5227,7.7967,7.4993,7.7263,16930300.0
2009-04-13 09:50:00,9.85,9.91,9.57,9.91,11570400.0,7.7106,7.7576,7.4914,7.7576,11570400.0
2009-04-13 09:55:00,9.91,9.95,9.76,9.91,11256300.0,7.7576,7.7889,7.6402,7.7576,11256300.0
2009-04-13 10:00:00,9.91,10.15,9.56,10.09,20723300.0,7.7576,7.9455,7.4836,7.8985,20723300.0
2009-04-13 10:05:00,9.51,10.24,9.51,10.19,15785500.0,7.4445,8.0159,7.4445,7.9768,15785500.0
2009-04-13 10:10:00,10.2,10.53,10.19,10.48,22650700.0,7.9846,8.2429,7.9768,8.2038,22650700.0
2009-04-13 10:15:00,10.47,10.59,10.24,10.55,16354400.0,8.196,8.2899,8.0159,8.2586,16354400.0
2009-04-13 10:20:00,10.54,10.67,10.44,10.62,17023800.0,8.2508,8.3525,8.1725,8.3134,17023800.0
2009-04-13 10:25:00,10.62,10.62,10.44,10.45,12918100.0,8.3134,8.3134,8.1725,8.1803,12918100.0
2009-04-13 10:30:00,10.45,10.46,10.31,10.32,16420200.0,8.1803,8.1881,8.0707,8.0785,16420200.0
2009-04-13 10:35:00,10.32,10.42,10.26,10.29,12423400.0,8.0785,8.1568,8.0316,8.0551,12423400.0
2009-04-13 10:40:00,10.29,10.37,10.2,10.3,10962800.0,8.0551,8.1177,7.9846,8.0629,10962800.0
2009-04-13 10:45:00,10.3,10.47,10.29,10.39,8674000.0,8.0629,8.196,8.0551,8.1333,8674000.0
2009-04-13 10:50:00,10.39,10.48,10.38,10.41,7666800.0,8.1333,8.2038,8.1255,8.149,7666800.0
2009-04-13 10:55:00,10.4,10.45,10.38,10.4,5116200.0,8.1412,8.1803,8.1255,8.1412,5116200.0
2009-04-13 11:00:00,10.39,10.4,10.28,10.33,8100600.0,8.1333,8.1412,8.0472,8.0864,8100600.0
2009-04-13 11:05:00,10.34,10.34,10.21,10.23,7316100.0,8.0942,8.0942,7.9924,8.0081,7316100.0
2009-04-13 11:10:00,10.22,10.34,10.21,10.28,5272900.0,8.0003,8.0942,7.9924,8.0472,5272900.0
2009-04-13 11:15:00,10.28,10.33,10.22,10.26,5571900.0,8.0472,8.0864,8.0003,8.0316,5571900.0
2009-04-13 11:20:00,10.25,10.31,10.22,10.28,5035800.0,8.0237,8.0707,8.0003,8.0472,5035800.0
2009-04-13 11:25:00,10.28,10.34,10.26,10.31,5555000.0,8.0472,8.0942,8.0316,8.0707,5555000.0
2009-04-13 11:30:00,10.31,10.35,10.29,10.31,3081400.0,8.0707,8.102,8.0551,8.0707,3081400.0
2009-04-13 11:35:00,10.31,10.32,9.59,10.28,3385500.0,8.0707,8.0785,7.5071,8.0472,3385500.0
2009-04-13 11:40:00,10.28,10.29,9.56,10.27,4578000.0,8.0472,8.0551,7.4836,8.0394,4578000.0
2009-04-13 11:45:00,10.27,10.28,9.51,10.24,2887300.0,8.0394,8.0472,7.4445,8.0159,2887300.0
2009-04-13 11:50:00,10.24,10.25,10.0,10.0,12208200.0,8.0159,8.0237,7.828,7.828,12208200.0
2009-04-13 11:55:00,10.0,10.14,9.96,10.1,9090700.0,7.828,7.9376,7.7967,7.9063,9090700.0
2009-04-13 12:00:00,10.11,10.19,10.1,10.17,5650000.0,7.9141,7.9768,7.9063,7.9611,5650000.0
2009-04-13 12:05:00,10.16,10.27,10.14,10.21,5818900.0,7.9533,8.0394,7.9376,7.9924,5818900.0
2009-04-13 12:10:00,10.21,10.23,10.18,10.21,3711600.0,7.9924,8.0081,7.9689,7.9924,3711600.0
2009-04-13 12:15:00,10.2,10.28,10.19,10.25,3958900.0,7.9846,8.0472,7.9768,8.0237,3958900.0
2009-04-13 12:20:00,10.25,10.27,10.23,10.24,3030900.0,8.0237,8.0394,8.0081,8.0159,3030900.0
2009-04-13 12:25:00,10.25,10.27,10.19,10.21,4301300.0,8.0237,8.0394,7.9768,7.9924,4301300.0
2009-04-13 12:30:00,10.21,10.33,10.2,10.31,4173800.0,7.9924,8.0864,7.9846,8.0707,4173800.0
2009-04-13 12:35:00,10.32,10.36,10.29,10.34,4053200.0,8.0785,8.1098,8.0551,8.0942,4053200.0
2009-04-13 12:40:00,10.35,10.37,10.32,10.33,3452800.0,8.102,8.1177,8.0785,8.0864,3452800.0
2009-04-13 12:45:00,10.32,10.36,10.29,10.35,3542500.0,8.0785,8.1098,8.0551,8.102,3542500.0
2009-04-13 12:50:00,10.35,10.36,10.33,10.35,2302100.0,8.102,8.1098,8.0864,8.102,2302100.0
2009-04-13 12:55:00,10.35,10.43,10.34,10.41,4854500.0,8.102,8.1646,8.0942,8.149,4854500.0
2009-04-13 13:00:00,10.41,10.42,10.34,10.41,3962700.0,8.149,8.1568,8.0942,8.149,3962700.0
2009-04-13 13:05:00,10.41,10.44,10.39,10.4,2981600.0,8.149,8.1725,8.1333,8.1412,2981600.0
2009-04-13 13:10:00,10.39,10.41,10.37,10.37,2927000.0,8.1333,8.149,8.1177,8.1177,2927000.0
2009-04-13 13:15:00,10.38,10.47,10.37,10.47,2946600.0,8.1255,8.196,8.1177,8.196,2946600.0
2009-04-13 13:20:00,10.47,10.6,10.35,10.6,10447600.0,8.196,8.2977,8.102,8.2977,10447600.0
2009-04-13 13:25:00,10.59,10.62,10.56,10.59,5401600.0,8.2899,8.3134,8.2664,8.2899,5401600.0
2009-04-13 13:30:00,10.59,10.77,10.58,10.75,10471900.0,8.2899,8.4308,8.2821,8.4151,10471900.0
2009-04-13 13:35:00,10.76,10.78,10.69,10.71,7553600.0,8.423,8.4386,8.3682,8.3838,7553600.0
2009-04-13 13:40:00,10.71,10.74,10.66,10.72,5867800.0,8.3838,8.4073,8.3447,8.3917,5867800.0
2009-04-13 13:45:00,10.71,10.87,10.71,10.76,9355400.0,8.3838,8.5091,8.3838,8.423,9355400.0
2009-04-13 13:50:00,10.77,10.97,10.77,10.96,9832600.0,8.4308,8.5874,8.4308,8.5795,9832600.0
2009-04-13 13:55:00,10.96,11.03,10.89,11.01,10123000.0,8.5795,8.6343,8.5247,8.6187,10123000.0
2009-04-13 14:00:00,11.02,11.12,10.91,10.95,14183700.0,8.6265,8.7048,8.5404,8.5717,14183700.0
2009-04-13 14:05:00,10.95,10.97,10.87,10.87,7869500.0,8.5717,8.5874,8.5091,8.5091,7869500.0
2009-04-13 14:10:00,10.87,10.88,10.71,10.79,11738300.0,8.5091,8.5169,8.3838,8.4465,11738300.0
2009-04-13 14:15:00,10.79,10.85,10.75,10.83,6969800.0,8.4465,8.4934,8.4151,8.4778,6969800.0
2009-04-13 14:20:00,10.83,10.94,10.79,10.9,7924200.0,8.4778,8.5639,8.4465,8.5326,7924200.0
2009-04-13 14:25:00,10.9,10.92,10.82,10.84,4860600.0,8.5326,8.5482,8.4699,8.4856,4860600.0
2009-04-13 14:30:00,10.84,10.96,10.83,10.94,5487800.0,8.4856,8.5795,8.4778,8.5639,5487800.0
2009-04-13 14:35:00,10.94,10.97,10.83,10.83,6467300.0,8.5639,8.5874,8.4778,8.4778,6467300.0
2009-04-13 14:40:00,10.83,10.96,10.82,10.89,6796500.0,8.4778,8.5795,8.4699,8.5247,6796500.0
2009-04-13 14:45:00,10.89,10.91,10.81,10.83,4128900.0,8.5247,8.5404,8.4621,8.4778,4128900.0
2009-04-13 14:50:00,10.82,10.85,10.78,10.81,5632700.0,8.4699,8.4934,8.4386,8.4621,5632700.0
2009-04-13 14:55:00,10.81,10.86,10.79,10.8,5509600.0,8.4621,8.5012,8.4465,8.4543,5509600.0
2009-04-13 15:00:00,10.8,10.93,10.75,10.91,9446300.0,8.4543,8.556,8.4151,8.5404,9446300.0
2009-04-13 15:05:00,10.9,10.97,10.88,10.89,7503200.0,8.5326,8.5874,8.5169,8.5247,7503200.0
2009-04-13 15:10:00,10.91,11.03,10.89,11.01,7396500.0,8.5404,8.6343,8.5247,8.6187,7396500.0
2009-04-13 15:15:00,11.01,11.06,10.97,11.02,9497400.0,8.6187,8.6578,8.5874,8.6265,9497400.0
2009-04-13 15:20:00,11.01,11.05,10.9,10.95,8088700.0,8.6187,8.65,8.5326,8.5717,8088700.0
2009-04-13 15:25:00,10.96,11.01,10.91,10.98,8159100.0,8.5795,8.6187,8.5404,8.5952,8159100.0
2009-04-13 15:30:00,10.97,11.03,10.94,11.0,7672900.0,8.5874,8.6343,8.5639,8.6108,7672900.0
2009-04-13 15:35:00,10.99,11.09,10.97,11.08,10986100.0,8.603,8.6813,8.5874,8.6735,10986100.0
2009-04-13 15:40:00,11.07,11.11,11.03,11.06,9585300.0,8.6656,8.697,8.6343,8.6578,9585300.0
2009-04-13 15:45:00,11.05,11.07,10.95,10.97,11798100.0,8.65,8.6656,8.5717,8.5874,11798100.0
2009-04-13 15:50:00,10.98,11.03,10.94,10.99,10994900.0,8.5952,8.6343,8.5639,8.603,10994900.0
2009-04-13 15:55:00,10.99,11.03,10.95,10.99,13397300.0,8.603,8.6343,8.5717,8.603,13397300.0
2009-04-14 09:30:00,11.18,11.21,10.85,10.91,20939300.0,8.7517,8.7752,8.4934,8.5404,20939300.0
2009-04-14 09:35:00,10.93,10.99,10.48,10.67,22810800.0,8.556,8.603,8.2038,8.3525,22810800.0
2009-04-14 09:40:00,10.67,10.92,10.61,10.92,15723700.0,8.3525,8.5482,8.3055,8.5482,15723700.0
2009-04-14 09:45:00,10.92,10.99,10.78,10.99,12371900.0,8.5482,8.603,8.4386,8.603,12371900.0
2009-04-14 09:50:00,10.99,11.18,10.94,11.17,14514500.0,8.603,8.7517,8.5639,8.7439,14514500.0
2009-04-14 09:55:00,11.17,11.32,11.09,11.21,14671100.0,8.7439,8.8613,8.6813,8.7752,14671100.0
2009-04-14 10:00:00,11.21,11.43,11.13,11.39,13247900.0,8.7752,8.9474,8.7126,8.9161,13247900.0
2009-04-14 10:05:00,11.39,11.44,11.28,11.28,11699900.0,8.9161,8.9553,8.83,8.83,11699900.0
2009-04-14 10:10:00,11.29,11.41,11.24,11.27,9608600.0,8.8379,8.9318,8.7987,8.8222,9608600.0
2009-04-14 10:15:00,11.27,11.33,11.21,11.26,7587900.0,8.8222,8.8692,8.7752,8.8144,7587900.0
2009-04-14 10:20:00,11.26,11.36,11.26,11.33,6222800.0,8.8144,8.8927,8.8144,8.8692,6222800.0
2009-04-14 10:25:00,11.32,11.38,11.28,11.37,8038100.0,8.8613,8.9083,8.83,8.9005,8038100.0
2009-04-14 10:30:00,11.38,11.5,11.37,11.47,10532600.0,8.9083,9.0022,8.9005,8.9788,10532600.0
2009-04-14 10:35:00,11.47,11.57,11.44,11.48,12160300.0,8.9788,9.057,8.9553,8.9866,12160300.0
2009-04-14 10:40:00,11.48,11.52,11.43,11.48,10049400.0,8.9866,9.0179,8.9474,8.9866,10049400.0
2009-04-14 10:45:00,11.49,11.58,11.46,11.5,9649000.0,8.9944,9.0649,8.9709,9.0022,9649000.0
2009-04-14 10:50:00,11.49,11.52,11.44,11.48,5846900.0,8.9944,9.0179,8.9553,8.9866,5846900.0
2009-04-14 10:55:00,11.48,11.48,11.36,11.37,5828000.0,8.9866,8.9866,8.8927,8.9005,5828000.0
2009-04-14 11:00:00,11.37,11.43,11.31,11.41,7279100.0,8.9005,8.9474,8.8535,8.9318,7279100.0
2009-04-14 11:05:00,11.41,11.41,11.23,11.28,9140200.0,8.9318,8.9318,8.7909,8.83,9140200.0
2009-04-14 11:10:00,11.28,11.3,11.23,11.26,5528400.0,8.83,8.8457,8.7909,8.8144,5528400.0
2009-04-14 11:15:00,11.27,11.32,11.16,11.17,9092100.0,8.8222,8.8613,8.7361,8.7439,9092100.0
2009-04-14 11:20:00,11.17,11.18,11.04,11.07,10566400.0,8.7439,8.7517,8.6422,8.6656,10566400.0
2009-04-14 11:25:00,11.07,11.17,11.02,11.02,7895200.0,8.6656,8.7439,8.6265,8.6265,7895200.0
2009-04-14 11:30:00,11.02,11.1,10.96,11.07,8393100.0,8.6265,8.6891,8.5795,8.6656,8393100.0
2009-04-14 11:35:00,11.08,11.09,11.0,11.02,5725700.0,8.6735,8.6813,8.6108,8.6265,5725700.0
2009-04-14 11:40:00,11.02,11.1,11.01,11.09,4822300.0,8.6265,8.6891,8.6187,8.6813,4822300.0
2009-04-14 11:45:00,11.1,11.22,11.09,11.18,5886600.0,8.6891,8.7831,8.6813,8.7517,5886600.0
2009-04-14 11:50:00,11.18,11.19,11.07,11.08,4297100.0,8.7517,8.7596,8.6656,8.6735,4297100.0
2009-04-14 11:55:00,11.08,11.09,10.97,11.0,6961700.0,8.6735,8.6813,8.5874,8.6108,6961700.0
2009-04-14 12:00:00,10.99,11.04,10.87,11.02,9749100.0,8.603,8.6422,8.5091,8.6265,9749100.0
2009-04-14 12:05:00,11.02,11.02,10.87,10.87,5570500.0,8.6265,8.6265,8.5091,8.5091,5570500.0
2009-04-14 12:10:00,10.87,10.88,10.71,10.72,9730500.0,8.5091,8.5169,8.3838,8.3917,9730500.0
2009-04-14 12:15:00,10.72,10.94,10.7,10.8,10744900.0,8.3917,8.5639,8.376,8.4543,10744900.0
2009-04-14 12:20:00,10.8,10.82,10.6,10.74,10249100.0,8.4543,8.4699,8.2977,8.4073,10249100.0
2009-04-14 12:25:00,10.73,10.85,10.73,10.83,6637600.0,8.3995,8.4934,8.3995,8.4778,6637600.0
2009-04-14 12:30:00,10.83,11.0,10.82,10.95,6115500.0,8.4778,8.6108,8.4699,8.5717,6115500.0
2009-04-14 12:35:00,10.95,10.97,10.8,10.82,5629700.0,8.5717,8.5874,8.4543,8.4699,5629700.0
2009-04-14 12:40:00,10.81,10.82,10.7,10.76,5569700.0,8.4621,8.4699,8.376,8.423,5569700.0
2009-04-14 12:45:00,10.76,10.8,10.6,10.61,7611600.0,8.423,8.4543,8.2977,8.3055,7611600.0
2009-04-14 12:50:00,10.61,10.69,10.59,10.64,5864600.0,8.3055,8.3682,8.2899,8.329,5864600.0
2009-04-14 12:55:00,10.64,10.64,10.35,10.51,13844800.0,8.329,8.329,8.102,8.2273,13844800.0
2009-04-14 13:00:00,10.51,10.57,10.45,10.46,6557800.0,8.2273,8.2742,8.1803,8.1881,6557800.0
2009-04-14 13:05:00,10.46,10.48,10.26,10.35,8096800.0,8.1881,8.2038,8.0316,8.102,8096800.0
2009-04-14 13:10:00,10.35,10.49,10.32,10.48,6043200.0,8.102,8.2116,8.0785,8.2038,6043200.0
2009-04-14 13:15:00,10.48,10.65,10.47,10.57,7366800.0,8.2038,8.3369,8.196,8.2742,7366800.0
2009-04-14 13:20:00,10.56,10.57,10.47,10.5,5093200.0,8.2664,8.2742,8.196,8.2194,5093200.0
2009-04-14 13:25:00,10.51,10.55,10.45,10.54,3073700.0,8.2273,8.2586,8.1803,8.2508,3073700.0
2009-04-14 13:30:00,10.55,10.65,10.53,10.62,3992200.0,8.2586,8.3369,8.2429,8.3134,3992200.0
2009-04-14 13:35:00,10.62,10.62,10.47,10.51,4781300.0,8.3134,8.3134,8.196,8.2273,4781300.0
2009-04-14 13:40:00,10.51,10.57,10.46,10.57,3393500.0,8.2273,8.2742,8.1881,8.2742,3393500.0
2009-04-14 13:45:00,10.57,10.59,10.47,10.53,4124700.0,8.2742,8.2899,8.196,8.2429,4124700.0
2009-04-14 13:50:00,10.53,10.56,10.48,10.5,3916100.0,8.2429,8.2664,8.2038,8.2194,3916100.0
2009-04-14 13:55:00,10.5,10.52,10.41,10.52,4492200.0,8.2194,8.2351,8.149,8.2351,4492200.0
2009-04-14 14:00:00,10.52,10.53,10.45,10.51,3098900.0,8.2351,8.2429,8.1803,8.2273,3098900.0
2009-04-14 14:05:00,10.52,10.52,10.31,10.34,5592300.0,8.2351,8.2351,8.0707,8.0942,5592300.0
2009-04-14 14:10:00,10.34,10.37,10.22,10.36,7738000.0,8.0942,8.1177,8.0003,8.1098,7738000.0
2009-04-14 14:15:00,10.36,10.47,10.31,10.46,4538900.0,8.1098,8.196,8.0707,8.1881,4538900.0
2009-04-14 14:20:00,10.46,10.59,10.42,10.55,5529900.0,8.1881,8.2899,8.1568,8.2586,5529900.0
2009-04-14 14:25:00,10.55,10.58,10.47,10.57,5579400.0,8.2586,8.2821,8.196,8.2742,5579400.0
2009-04-14 14:30:00,10.57,10.58,10.48,10.49,3800100.0,8.2742,8.2821,8.2038,8.2116,3800100.0
2009-04-14 14:35:00,10.49,10.55,10.46,10.55,3264200.0,8.2116,8.2586,8.1881,8.2586,3264200.0
2009-04-14 14:40:00,10.55,10.56,10.48,10.53,3053900.0,8.2586,8.2664,8.2038,8.2429,3053900.0
2009-04-14 14:45:00,10.53,10.54,10.47,10.49,3442300.0,8.2429,8.2508,8.196,8.2116,3442300.0
2009-04-14 14:50:00,10.5,10.51,10.35,10.42,5378700.0,8.2194,8.2273,8.102,8.1568,5378700.0
2009-04-14 14:55:00,10.41,10.57,10.41,10.57,4792000.0,8.149,8.2742,8.149,8.2742,4792000.0
2009-04-14 15:00:00,10.57,10.76,10.56,10.65,9077000.0,8.2742,8.423,8.2664,8.3369,9077000.0
2009-04-14 15:05:00,10.65,10.7,10.59,10.61,6850700.0,8.3369,8.376,8.2899,8.3055,6850700.0
2009-04-14 15:10:00,10.61,11.01,10.54,10.63,5558900.0,8.3055,8.6187,8.2508,8.3212,5558900.0
2009-04-14 15:15:00,10.63,10.77,10.61,10.75,6179000.0,8.3212,8.4308,8.3055,8.4151,6179000.0
2009-04-14 15:20:00,10.75,10.79,10.71,10.72,6024800.0,8.4151,8.4465,8.3838,8.3917,6024800.0
2009-04-14 15:25:00,10.72,10.75,10.58,10.64,6152100.0,8.3917,8.4151,8.2821,8.329,6152100.0
2009-04-14 15:30:00,10.63,10.66,10.46,10.47,7296800.0,8.3212,8.3447,8.1881,8.196,7296800.0
2009-04-14 15:35:00,10.47,10.53,10.31,10.35,11548000.0,8.196,8.2429,8.0707,8.102,11548000.0
2009-04-14 15:40:00,10.35,10.39,10.3,10.31,10360200.0,8.102,8.1333,8.0629,8.0707,10360200.0
2009-04-14 15:45:00,10.31,10.47,10.27,10.34,10334700.0,8.0707,8.196,8.0394,8.0942,10334700.0
2009-04-14 15:50:00,10.34,10.39,10.11,10.11,13758300.0,8.0942,8.1333,7.9141,7.9141,13758300.0
2009-04-14 15:55:00,10.11,10.18,10.06,10.12,20471200.0,7.9141,7.9689,7.875,7.922,20471200.0
2009-04-15 09:30:00,9.68,9.74,9.45,9.5,16441300.0,7.5775,7.6245,7.3975,7.4366,16441300.0
2009-04-15 09:35:00,9.5,9.59,9.4,9.56,17546000.0,7.4366,7.5071,7.3584,7.4836,17546000.0
2009-04-15 09:40:00,9.56,9.61,9.4,9.56,20202900.0,7.4836,7.5227,7.3584,7.4836,20202900.0
2009-04-15 09:45:00,9.56,9.59,9.45,9.53,10597300.0,7.4836,7.5071,7.3975,7.4601,10597300.0
2009-04-15 09:50:00,9.54,9.59,9.46,9.49,14925700.0,7.4679,7.5071,7.4053,7.4288,14925700.0
2009-04-15 09:55:00,9.47,9.57,9.46,9.53,10502400.0,7.4132,7.4914,7.4053,7.4601,10502400.0
2009-04-15 10:00:00,9.52,9.56,9.49,9.5,11201800.0,7.4523,7.4836,7.4288,7.4366,11201800.0
2009-04-15 10:05:00,9.5,9.57,9.47,9.53,9758100.0,7.4366,7.4914,7.4132,7.4601,9758100.0
2009-04-15 10:10:00,9.54,9.55,9.46,9.48,9822600.0,7.4679,7.4758,7.4053,7.421,9822600.0
2009-04-15 10:15:00,9.48,9.51,9.41,9.48,9260500.0,7.421,7.4445,7.3662,7.421,9260500.0
2009-04-15 10:20:00,9.47,9.7,9.46,9.69,12939400.0,7.4132,7.5932,7.4053,7.5854,12939400.0
2009-04-15 10:25:00,9.69,9.84,9.63,9.82,10265800.0,7.5854,7.7028,7.5384,7.6871,10265800.0
2009-04-15 10:30:00,9.81,9.83,9.69,9.8,9460900.0,7.6793,7.695,7.5854,7.6715,9460900.0
2009-04-15 10:35:00,9.8,9.8,9.64,9.66,8141000.0,7.6715,7.6715,7.5462,7.5619,8141000.0
2009-04-15 10:40:00,9.66,9.68,9.62,9.66,4731900.0,7.5619,7.5775,7.5306,7.5619,4731900.0
2009-04-15 10:45:00,9.66,9.67,9.6,9.61,4521300.0,7.5619,7.5697,7.5149,7.5227,4521300.0
2009-04-15 10:50:00,9.6,9.61,9.5,9.51,6056600.0,7.5149,7.5227,7.4366,7.4445,6056600.0
2009-04-15 10:55:00,9.51,9.53,9.47,9.48,5651600.0,7.4445,7.4601,7.4132,7.421,5651600.0
2009-04-15 11:00:00,9.47,9.53,9.43,9.43,5935400.0,7.4132,7.4601,7.3818,7.3818,5935400.0
2009-04-15 11:05:00,9.43,9.44,9.32,9.4,13034500.0,7.3818,7.3897,7.2957,7.3584,13034500.0
2009-04-15 11:10:00,9.4,9.42,9.27,9.32,8762100.0,7.3584,7.374,7.2566,7.2957,8762100.0
2009-04-15 11:15:00,9.32,9.39,9.28,9.39,6471200.0,7.2957,7.3505,7.2644,7.3505,6471200.0
2009-04-15 11:20:00,9.39,9.47,9.38,9.44,4657600.0,7.3505,7.4132,7.3427,7.3897,4657600.0
2009-04-15 11:25:00,9.44,9.44,9.35,9.41,3708000.0,7.3897,7.3897,7.3192,7.3662,3708000.0
2009-04-15 11:30:00,9.42,9.46,9.41,9.44,5250300.0,7.374,7.4053,7.3662,7.3897,5250300.0
2009-04-15 11:35:00,9.44,9.5,9.44,9.5,5594400.0,7.3897,7.4366,7.3897,7.4366,5594400.0
2009-04-15 11:40:00,9.5,9.5,9.4,9.4,4838300.0,7.4366,7.4366,7.3584,7.3584,4838300.0
2009-04-15 11:45:00,9.4,9.46,9.39,9.45,3513800.0,7.3584,7.4053,7.3505,7.3975,3513800.0
2009-04-15 11:50:00,9.46,9.47,9.42,9.45,2288100.0,7.4053,7.4132,7.374,7.3975,2288100.0
2009-04-15 11:55:00,9.45,9.55,9.44,9.52,3767100.0,7.3975,7.4758,7.3897,7.4523,3767100.0
2009-04-15 12:00:00,9.52,9.58,9.51,9.53,3137000.0,7.4523,7.4993,7.4445,7.4601,3137000.0
2009-04-15 12:05:00,9.53,9.65,9.53,9.61,4897900.0,7.4601,7.5541,7.4601,7.5227,4897900.0
2009-04-15 12:10:00,9.61,9.63,9.56,9.57,3917500.0,7.5227,7.5384,7.4836,7.4914,3917500.0
2009-04-15 12:15:00,9.58,9.59,9.52,9.58,4366300.0,7.4993,7.5071,7.4523,7.4993,4366300.0
2009-04-15 12:20:00,9.59,9.64,9.58,9.61,3779800.0,7.5071,7.5462,7.4993,7.5227,3779800.0
2009-04-15 12:25:00,9.62,9.64,9.56,9.57,2732800.0,7.5306,7.5462,7.4836,7.4914,2732800.0
2009-04-15 12:30:00,9.57,9.62,9.57,9.59,1724800.0,7.4914,7.5306,7.4914,7.5071,1724800.0
2009-04-15 12:35:00,9.59,9.68,9.59,9.66,3693900.0,7.5071,7.5775,7.5071,7.5619,3693900.0
2009-04-15 12:40:00,9.66,9.72,9.65,9.7,4213500.0,7.5619,7.6089,7.5541,7.5932,4213500.0
2009-04-15 12:45:00,9.7,9.79,9.69,9.77,6190300.0,7.5932,7.6636,7.5854,7.648,6190300.0
2009-04-15 12:50:00,9.77,9.88,9.76,9.86,6618900.0,7.648,7.7341,7.6402,7.7184,6618900.0
2009-04-15 12:55:00,9.86,9.9,9.84,9.88,5260800.0,7.7184,7.7498,7.7028,7.7341,5260800.0
2009-04-15 13:00:00,9.88,9.95,9.81,9.85,8335400.0,7.7341,7.7889,7.6793,7.7106,8335400.0
2009-04-15 13:05:00,9.85,9.85,9.73,9.78,6550000.0,7.7106,7.7106,7.6167,7.6558,6550000.0
2009-04-15 13:10:00,9.78,9.79,9.74,9.74,3188800.0,7.6558,7.6636,7.6245,7.6245,3188800.0
2009-04-15 13:15:00,9.74,9.79,9.69,9.72,5001700.0,7.6245,7.6636,7.5854,7.6089,5001700.0
2009-04-15 13:20:00,9.72,9.83,9.71,9.79,4625400.0,7.6089,7.695,7.601,7.6636,4625400.0
2009-04-15 13:25:00,9.79,9.79,9.75,9.76,2307800.0,7.6636,7.6636,7.6323,7.6402,2307800.0
2009-04-15 13:30:00,9.76,9.9,9.75,9.9,3806700.0,7.6402,7.7498,7.6323,7.7498,3806700.0
2009-04-15 13:35:00,9.88,9.94,9.8,9.8,6323300.0,7.7341,7.7811,7.6715,7.6715,6323300.0
2009-04-15 13:40:00,9.8,9.83,9.77,9.8,4877100.0,7.6715,7.695,7.648,7.6715,4877100.0
2009-04-15 13:45:00,9.79,9.82,9.7,9.75,4773800.0,7.6636,7.6871,7.5932,7.6323,4773800.0
2009-04-15 13:50:00,9.75,9.8,9.73,9.76,2876200.0,7.6323,7.6715,7.6167,7.6402,2876200.0
2009-04-15 13:55:00,9.76,9.85,9.75,9.85,4096400.0,7.6402,7.7106,7.6323,7.7106,4096400.0
2009-04-15 14:00:00,9.85,9.97,9.81,9.95,5915900.0,7.7106,7.8046,7.6793,7.7889,5915900.0
2009-04-15 14:05:00,9.94,9.97,9.9,9.94,5577000.0,7.7811,7.8046,7.7498,7.7811,5577000.0
2009-04-15 14:10:00,9.95,9.98,9.85,9.87,5864900.0,7.7889,7.8124,7.7106,7.7263,5864900.0
2009-04-15 14:15:00,9.86,9.9,9.78,9.8,4643800.0,7.7184,7.7498,7.6558,7.6715,4643800.0
2009-04-15 14:20:00,9.8,9.83,9.75,9.77,4342400.0,7.6715,7.695,7.6323,7.648,4342400.0
2009-04-15 14:25:00,9.77,9.83,9.76,9.79,3526200.0,7.648,7.695,7.6402,7.6636,3526200.0
2009-04-15 14:30:00,9.79,9.87,9.76,9.82,4517200.0,7.6636,7.7263,7.6402,7.6871,4517200.0
2009-04-15 14:35:00,9.82,9.93,9.72,9.86,5934800.0,7.6871,7.7732,7.6089,7.7184,5934800.0
2009-04-15 14:40:00,9.86,9.89,9.81,9.83,4230600.0,7.7184,7.7419,7.6793,7.695,4230600.0
2009-04-15 14:45:00,9.84,9.89,9.82,9.84,2893800.0,7.7028,7.7419,7.6871,7.7028,2893800.0
2009-04-15 14:50:00,9.84,9.9,9.82,9.86,3665400.0,7.7028,7.7498,7.6871,7.7184,3665400.0
2009-04-15 14:55:00,9.86,9.86,9.8,9.84,3554500.0,7.7184,7.7184,7.6715,7.7028,3554500.0
2009-04-15 15:00:00,9.84,9.93,9.83,9.88,4900400.0,7.7028,7.7732,7.695,7.7341,4900400.0
2009-04-15 15:05:00,9.89,9.98,9.87,9.92,6233500.0,7.7419,7.8124,7.7263,7.7654,6233500.0
2009-04-15 15:10:00,9.92,10.07,9.89,10.05,7339700.0,7.7654,7.8828,7.7419,7.8672,7339700.0
2009-04-15 15:15:00,10.06,10.18,9.99,10.14,7901700.0,7.875,7.9689,7.8202,7.9376,7901700.0
2009-04-15 15:20:00,10.14,10.21,10.1,10.21,10026100.0,7.9376,7.9924,7.9063,7.9924,10026100.0
2009-04-15 15:25:00,10.2,10.22,10.15,10.19,6528100.0,7.9846,8.0003,7.9455,7.9768,6528100.0
2009-04-15 15:30:00,10.2,10.24,10.14,10.2,8030900.0,7.9846,8.0159,7.9376,7.9846,8030900.0
2009-04-15 15:35:00,10.2,10.3,10.19,10.3,9057500.0,7.9846,8.0629,7.9768,8.0629,9057500.0
2009-04-15 15:40:00,10.3,10.38,10.27,10.28,9447900.0,8.0629,8.1255,8.0394,8.0472,9447900.0
2009-04-15 15:45:00,10.28,10.37,10.27,10.37,9864900.0,8.0472,8.1177,8.0394,8.1177,9864900.0
2009-04-15 15:50:00,10.37,10.48,10.35,10.47,11818800.0,8.1177,8.2038,8.102,8.196,11818800.0
2009-04-15 15:55:00,10.47,10.52,10.36,10.41,19128800.0,8.196,8.2351,8.1098,8.149,19128800.0
2009-04-16 09:30:00,10.9,10.9,10.55,10.7,15297900.0,8.5326,8.5326,8.2586,8.376,15297900.0
2009-04-16 09:35:00,10.7,10.7,10.39,10.56,15403500.0,8.376,8.376,8.1333,8.2664,15403500.0
2009-04-16 09:40:00,10.56,10.61,10.47,10.49,9840700.0,8.2664,8.3055,8.196,8.2116,9840700.0
2009-04-16 09:45:00,10.49,10.51,10.33,10.4,9712300.0,8.2116,8.2273,8.0864,8.1412,9712300.0
2009-04-16 09:50:00,10.41,10.55,10.27,10.53,10652600.0,8.149,8.2586,8.0394,8.2429,10652600.0
2009-04-16 09:55:00,10.53,10.66,10.48,10.63,8059000.0,8.2429,8.3447,8.2038,8.3212,8059000.0
2009-04-16 10:00:00,10.63,10.7,10.53,10.56,9150900.0,8.3212,8.376,8.2429,8.2664,9150900.0
2009-04-16 10:05:00,10.56,10.63,10.5,10.52,5533500.0,8.2664,8.3212,8.2194,8.2351,5533500.0
2009-04-16 10:10:00,10.52,10.61,10.51,10.57,3877800.0,8.2351,8.3055,8.2273,8.2742,3877800.0
2009-04-16 10:15:00,10.58,10.65,10.56,10.64,3998900.0,8.2821,8.3369,8.2664,8.329,3998900.0
2009-04-16 10:20:00,10.63,10.67,10.54,10.57,4257500.0,8.3212,8.3525,8.2508,8.2742,4257500.0
2009-04-16 10:25:00,10.57,10.61,10.54,10.57,3934800.0,8.2742,8.3055,8.2508,8.2742,3934800.0
2009-04-16 10:30:00,10.57,10.61,10.41,10.55,5780800.0,8.2742,8.3055,8.149,8.2586,5780800.0
2009-04-16 10:35:00,10.55,10.56,10.42,10.45,6346100.0,8.2586,8.2664,8.1568,8.1803,6346100.0
2009-04-16 10:40:00,10.45,10.46,10.31,10.31,6416100.0,8.1803,8.1881,8.0707,8.0707,6416100.0
2009-04-16 10:45:00,10.31,10.39,10.31,10.35,5275700.0,8.0707,8.1333,8.0707,8.102,5275700.0
2009-04-16 10:50:00,10.36,10.36,10.26,10.3,5667000.0,8.1098,8.1098,8.0316,8.0629,5667000.0
2009-04-16 10:55:00,10.3,10.37,10.27,10.34,5277700.0,8.0629,8.1177,8.0394,8.0942,5277700.0
2009-04-16 11:00:00,10.34,10.44,10.3,10.33,4759700.0,8.0942,8.1725,8.0629,8.0864,4759700.0
2009-04-16 11:05:00,10.33,10.41,10.3,10.41,4467400.0,8.0864,8.149,8.0629,8.149,4467400.0
2009-04-16 11:10:00,10.41,10.42,10.37,10.42,2381700.0,8.149,8.1568,8.1177,8.1568,2381700.0
2009-04-16 11:15:00,10.42,10.47,10.39,10.42,3658900.0,8.1568,8.196,8.1333,8.1568,3658900.0
2009-04-16 11:20:00,10.42,10.48,10.38,10.47,3409900.0,8.1568,8.2038,8.1255,8.196,3409900.0
2009-04-16 11:25:00,10.47,10.48,10.41,10.47,1754500.0,8.196,8.2038,8.149,8.196,1754500.0
2009-04-16 11:30:00,10.46,10.5,10.45,10.5,2216300.0,8.1881,8.2194,8.1803,8.2194,2216300.0
2009-04-16 11:35:00,10.5,10.54,10.49,10.53,4037500.0,8.2194,8.2508,8.2116,8.2429,4037500.0
2009-04-16 11:40:00,10.53,10.54,10.49,10.5,3102000.0,8.2429,8.2508,8.2116,8.2194,3102000.0
2009-04-16 11:45:00,10.5,10.55,10.48,10.53,2637300.0,8.2194,8.2586,8.2038,8.2429,2637300.0
2009-04-16 11:50:00,10.52,10.53,10.48,10.51,1896300.0,8.2351,8.2429,8.2038,8.2273,1896300.0
2009-04-16 11:55:00,10.5,10.54,10.48,10.48,2958300.0,8.2194,8.2508,8.2038,8.2038,2958300.0
2009-04-16 12:00:00,10.48,10.53,10.41,10.41,3116300.0,8.2038,8.2429,8.149,8.149,3116300.0
2009-04-16 12:05:00,10.41,10.48,10.4,10.47,2140800.0,8.149,8.2038,8.1412,8.196,2140800.0
2009-04-16 12:10:00,10.46,10.53,10.46,10.5,1971600.0,8.1881,8.2429,8.1881,8.2194,1971600.0
2009-04-16 12:15:00,10.5,10.52,10.48,10.48,1488500.0,8.2194,8.2351,8.2038,8.2038,1488500.0
2009-04-16 12:20:00,10.48,10.49,10.42,10.43,1751600.0,8.2038,8.2116,8.1568,8.1646,1751600.0
2009-04-16 12:25:00,10.43,10.45,10.38,10.43,2586800.0,8.1646,8.1803,8.1255,8.1646,2586800.0
2009-04-16 12:30:00,10.43,10.48,10.43,10.46,1458500.0,8.1646,8.2038,8.1646,8.1881,1458500.0
2009-04-16 12:35:00,10.46,10.46,10.35,10.36,2257000.0,8.1881,8.1881,8.102,8.1098,2257000.0
2009-04-16 12:40:00,10.35,10.46,10.32,10.44,3866000.0,8.102,8.1881,8.0785,8.1725,3866000.0
2009-04-16 12:45:00,10.45,10.52,10.44,10.48,3696300.0,8.1803,8.2351,8.1725,8.2038,3696300.0
2009-04-16 12:50:00,10.48,10.51,10.47,10.5,1742700.0,8.2038,8.2273,8.196,8.2194,1742700.0
2009-04-16 12:55:00,10.51,10.54,10.49,10.49,2930300.0,8.2273,8.2508,8.2116,8.2116,2930300.0
2009-04-16 13:00:00,10.49,10.55,10.49,10.51,3331600.0,8.2116,8.2586,8.2116,8.2273,3331600.0
2009-04-16 13:05:00,10.5,10.61,10.5,10.57,5611700.0,8.2194,8.3055,8.2194,8.2742,5611700.0
2009-04-16 13:10:00,10.58,10.58,10.51,10.54,2607500.0,8.2821,8.2821,8.2273,8.2508,2607500.0
2009-04-16 13:15:00,10.54,10.56,10.5,10.54,1504700.0,8.2508,8.2664,8.2194,8.2508,1504700.0
2009-04-16 13:20:00,10.55,10.56,10.51,10.55,1325200.0,8.2586,8.2664,8.2273,8.2586,1325200.0
2009-04-16 13:25:00,10.54,10.58,10.53,10.58,951900.0,8.2508,8.2821,8.2429,8.2821,951900.0
2009-04-16 13:30:00,10.57,10.58,10.48,10.48,2169100.0,8.2742,8.2821,8.2038,8.2038,2169100.0
2009-04-16 13:35:00,10.48,10.5,10.46,10.46,1906800.0,8.2038,8.2194,8.1881,8.1881,1906800.0
2009-04-16 13:40:00,10.46,10.5,10.45,10.48,1350200.0,8.1881,8.2194,8.1803,8.2038,1350200.0
2009-04-16 13:45:00,10.47,10.49,10.45,10.46,1349300.0,8.196,8.2116,8.1803,8.1881,1349300.0
2009-04-16 13:50:00,10.45,10.5,10.43,10.44,2020400.0,8.1803,8.2194,8.1646,8.1725,2020400.0
2009-04-16 13:55:00,10.44,10.52,10.43,10.5,2312500.0,8.1725,8.2351,8.1646,8.2194,2312500.0
2009-04-16 14:00:00,10.5,10.53,10.48,10.49,1296200.0,8.2194,8.2429,8.2038,8.2116,1296200.0
2009-04-16 14:05:00,10.5,10.55,10.48,10.52,2043000.0,8.2194,8.2586,8.2038,8.2351,2043000.0
2009-04-16 14:10:00,10.52,10.56,10.51,10.56,2216500.0,8.2351,8.2664,8.2273,8.2664,2216500.0
2009-04-16 14:15:00,10.56,10.58,10.51,10.53,2021500.0,8.2664,8.2821,8.2273,8.2429,2021500.0
2009-04-16 14:20:00,10.53,10.59,10.52,10.56,3639600.0,8.2429,8.2899,8.2351,8.2664,3639600.0
2009-04-16 14:25:00,10.56,10.58,10.55,10.57,2824400.0,8.2664,8.2821,8.2586,8.2742,2824400.0
2009-04-16 14:30:00,10.58,10.66,10.56,10.64,4254400.0,8.2821,8.3447,8.2664,8.329,4254400.0
2009-04-16 14:35:00,10.64,10.72,10.64,10.67,5718700.0,8.329,8.3917,8.329,8.3525,5718700.0
2009-04-16 14:40:00,10.68,10.72,10.65,10.69,4284500.0,8.3603,8.3917,8.3369,8.3682,4284500.0
2009-04-16 14:45:00,10.69,10.71,10.61,10.63,4317600.0,8.3682,8.3838,8.3055,8.3212,4317600.0
2009-04-16 14:50:00,10.64,10.73,10.62,10.67,6361800.0,8.329,8.3995,8.3134,8.3525,6361800.0
2009-04-16 14:55:00,10.66,10.74,10.66,10.68,4977600.0,8.3447,8.4073,8.3447,8.3603,4977600.0
2009-04-16 15:00:00,10.68,10.74,10.66,10.71,8166400.0,8.3603,8.4073,8.3447,8.3838,8166400.0
2009-04-16 15:05:00,10.71,10.74,10.67,10.73,4790300.0,8.3838,8.4073,8.3525,8.3995,4790300.0
2009-04-16 15:10:00,10.74,10.75,10.71,10.71,4945200.0,8.4073,8.4151,8.3838,8.3838,4945200.0
2009-04-16 15:15:00,10.71,10.73,10.69,10.73,5289400.0,8.3838,8.3995,8.3682,8.3995,5289400.0
2009-04-16 15:20:00,10.72,10.83,10.71,10.79,8874300.0,8.3917,8.4778,8.3838,8.4465,8874300.0
2009-04-16 15:25:00,10.78,10.81,10.71,10.73,5509600.0,8.4386,8.4621,8.3838,8.3995,5509600.0
2009-04-16 15:30:00,10.73,10.75,10.63,10.66,6051800.0,8.3995,8.4151,8.3212,8.3447,6051800.0
2009-04-16 15:35:00,10.66,10.72,10.65,10.71,4156300.0,8.3447,8.3917,8.3369,8.3838,4156300.0
2009-04-16 15:40:00,10.71,10.74,10.4,10.4,10800900.0,8.3838,8.4073,8.1412,8.1412,10800900.0
2009-04-16 15:45:00,10.4,10.52,10.38,10.45,8360300.0,8.1412,8.2351,8.1255,8.1803,8360300.0
2009-04-16 15:50:00,10.45,10.52,10.43,10.48,8385300.0,8.1803,8.2351,8.1646,8.2038,8385300.0
2009-04-16 15:55:00,10.48,10.5,10.34,10.37,11839900.0,8.2038,8.2194,8.0942,8.1177,11839900.0
2009-04-17 09:30:00,10.68,10.72,10.3,10.52,21116600.0,8.3603,8.3917,8.0629,8.2351,21116600.0
2009-04-17 09:35:00,10.52,10.55,10.36,10.53,7915200.0,8.2351,8.2586,8.1098,8.2429,7915200.0
2009-04-17 09:40:00,10.53,10.54,10.36,10.46,8830800.0,8.2429,8.2508,8.1098,8.1881,8830800.0
2009-04-17 09:45:00,10.46,10.5,10.38,10.42,5126400.0,8.1881,8.2194,8.1255,8.1568,5126400.0
2009-04-17 09:50:00,10.41,10.44,10.31,10.44,6273000.0,8.149,8.1725,8.0707,8.1725,6273000.0
2009-04-17 09:55:00,10.44,10.52,10.39,10.46,5919700.0,8.1725,8.2351,8.1333,8.1881,5919700.0
2009-04-17 10:00:00,10.46,10.48,10.42,10.46,3719500.0,8.1881,8.2038,8.1568,8.1881,3719500.0
2009-04-17 10:05:00,10.46,10.55,10.45,10.54,7246900.0,8.1881,8.2586,8.1803,8.2508,7246900.0
2009-04-17 10:10:00,10.53,10.54,10.43,10.45,5357800.0,8.2429,8.2508,8.1646,8.1803,5357800.0
2009-04-17 10:15:00,10.45,10.52,10.43,10.5,3155700.0,8.1803,8.2351,8.1646,8.2194,3155700.0
2009-04-17 10:20:00,10.49,10.52,10.46,10.48,2746300.0,8.2116,8.2351,8.1881,8.2038,2746300.0
2009-04-17 10:25:00,10.48,10.49,10.43,10.47,2944500.0,8.2038,8.2116,8.1646,8.196,2944500.0
2009-04-17 10:30:00,10.47,10.48,10.37,10.42,5323600.0,8.196,8.2038,8.1177,8.1568,5323600.0
2009-04-17 10:35:00,10.42,10.43,10.3,10.4,5709600.0,8.1568,8.1646,8.0629,8.1412,5709600.0
2009-04-17 10:40:00,10.4,10.46,10.37,10.46,4054100.0,8.1412,8.1881,8.1177,8.1881,4054100.0
2009-04-17 10:45:00,10.46,10.5,10.43,10.48,4136600.0,8.1881,8.2194,8.1646,8.2038,4136600.0
2009-04-17 10:50:00,10.48,10.48,10.43,10.44,1739400.0,8.2038,8.2038,8.1646,8.1725,1739400.0
2009-04-17 10:55:00,10.44,10.5,10.35,10.38,6303000.0,8.1725,8.2194,8.102,8.1255,6303000.0
2009-04-17 11:00:00,10.39,10.46,10.37,10.44,3293600.0,8.1333,8.1881,8.1177,8.1725,3293600.0
2009-04-17 11:05:00,10.45,10.45,10.39,10.44,2349000.0,8.1803,8.1803,8.1333,8.1725,2349000.0
2009-04-17 11:10:00,10.44,10.46,10.41,10.44,2541700.0,8.1725,8.1881,8.149,8.1725,2541700.0
2009-04-17 11:15:00,10.43,10.46,10.41,10.42,1490000.0,8.1646,8.1881,8.149,8.1568,1490000.0
2009-04-17 11:20:00,10.42,10.49,10.38,10.49,3932600.0,8.1568,8.2116,8.1255,8.2116,3932600.0
2009-04-17 11:25:00,10.49,10.53,10.46,10.51,6169000.0,8.2116,8.2429,8.1881,8.2273,6169000.0
2009-04-17 11:30:00,10.51,10.65,10.45,10.64,6845200.0,8.2273,8.3369,8.1803,8.329,6845200.0
2009-04-17 11:35:00,10.64,10.78,10.62,10.72,10406000.0,8.329,8.4386,8.3134,8.3917,10406000.0
2009-04-17 11:40:00,10.73,10.75,10.65,10.68,6569900.0,8.3995,8.4151,8.3369,8.3603,6569900.0
2009-04-17 11:45:00,10.68,10.71,10.65,10.7,3923100.0,8.3603,8.3838,8.3369,8.376,3923100.0
2009-04-17 11:50:00,10.7,10.85,10.68,10.83,7496300.0,8.376,8.4934,8.3603,8.4778,7496300.0
2009-04-17 11:55:00,10.83,10.89,10.72,10.73,7332900.0,8.4778,8.5247,8.3917,8.3995,7332900.0
2009-04-17 12:00:00,10.73,10.78,10.7,10.76,5127100.0,8.3995,8.4386,8.376,8.423,5127100.0
2009-04-17 12:05:00,10.76,10.77,10.71,10.77,3176800.0,8.423,8.4308,8.3838,8.4308,3176800.0
2009-04-17 12:10:00,10.77,10.86,10.76,10.79,5789400.0,8.4308,8.5012,8.423,8.4465,5789400.0
2009-04-17 12:15:00,10.78,10.83,10.71,10.76,4459200.0,8.4386,8.4778,8.3838,8.423,4459200.0
2009-04-17 12:20:00,10.76,10.85,10.76,10.83,4792900.0,8.423,8.4934,8.423,8.4778,4792900.0
2009-04-17 12:25:00,10.83,10.92,10.83,10.92,4876500.0,8.4778,8.5482,8.4778,8.5482,4876500.0
2009-04-17 12:30:00,10.92,10.92,10.78,10.79,6212300.0,8.5482,8.5482,8.4386,8.4465,6212300.0
2009-04-17 12:35:00,10.8,10.8,10.73,10.74,3553200.0,8.4543,8.4543,8.3995,8.4073,3553200.0
2009-04-17 12:40:00,10.74,10.75,10.7,10.75,5402700.0,8.4073,8.4151,8.376,8.4151,5402700.0
2009-04-17 12:45:00,10.75,10.85,10.74,10.8,5415400.0,8.4151,8.4934,8.4073,8.4543,5415400.0
2009-04-17 12:50:00,10.81,10.86,10.77,10.85,4737800.0,8.4621,8.5012,8.4308,8.4934,4737800.0
2009-04-17 12:55:00,10.85,10.86,10.77,10.81,3777200.0,8.4934,8.5012,8.4308,8.4621,3777200.0
2009-04-17 13:00:00,10.8,10.84,10.8,10.82,3067100.0,8.4543,8.4856,8.4543,8.4699,3067100.0
2009-04-17 13:05:00,10.83,10.86,10.79,10.83,3063400.0,8.4778,8.5012,8.4465,8.4778,3063400.0
2009-04-17 13:10:00,10.83,10.93,10.8,10.93,6072100.0,8.4778,8.556,8.4543,8.556,6072100.0
2009-04-17 13:15:00,10.93,10.94,10.89,10.91,4663200.0,8.556,8.5639,8.5247,8.5404,4663200.0
2009-04-17 13:20:00,10.91,10.97,10.9,10.91,4635100.0,8.5404,8.5874,8.5326,8.5404,4635100.0
2009-04-17 13:25:00,10.9,10.94,10.86,10.89,3734700.0,8.5326,8.5639,8.5012,8.5247,3734700.0
2009-04-17 13:30:00,10.88,10.9,10.82,10.85,4001000.0,8.5169,8.5326,8.4699,8.4934,4001000.0
2009-04-17 13:35:00,10.85,10.93,10.84,10.93,3327400.0,8.4934,8.556,8.4856,8.556,3327400.0
2009-04-17 13:40:00,10.93,10.98,10.92,10.95,3963100.0,8.556,8.5952,8.5482,8.5717,3963100.0
2009-04-17 13:45:00,10.95,10.98,10.92,10.94,3989800.0,8.5717,8.5952,8.5482,8.5639,3989800.0
2009-04-17 13:50:00,10.94,10.96,10.92,10.95,2041400.0,8.5639,8.5795,8.5482,8.5717,2041400.0
2009-04-17 13:55:00,10.95,10.99,10.94,10.96,3683800.0,8.5717,8.603,8.5639,8.5795,3683800.0
2009-04-17 14:00:00,10.96,10.99,10.92,10.93,2985100.0,8.5795,8.603,8.5482,8.556,2985100.0
2009-04-17 14:05:00,10.93,10.95,10.85,10.86,5312400.0,8.556,8.5717,8.4934,8.5012,5312400.0
2009-04-17 14:10:00,10.85,10.93,10.85,10.93,4126800.0,8.4934,8.556,8.4934,8.556,4126800.0
2009-04-17 14:15:00,10.93,10.96,10.91,10.95,3139800.0,8.556,8.5795,8.5404,8.5717,3139800.0
2009-04-17 14:20:00,10.95,10.99,10.82,10.97,5164000.0,8.5717,8.603,8.4699,8.5874,5164000.0
2009-04-17 14:25:00,10.96,10.98,10.95,10.97,2725300.0,8.5795,8.5952,8.5717,8.5874,2725300.0
2009-04-17 14:30:00,10.97,11.05,10.96,11.05,6044400.0,8.5874,8.65,8.5795,8.65,6044400.0
2009-04-17 14:35:00,11.05,11.1,11.04,11.09,6360800.0,8.65,8.6891,8.6422,8.6813,6360800.0
2009-04-17 14:40:00,11.1,11.19,10.32,11.17,9443500.0,8.6891,8.7596,8.0785,8.7439,9443500.0
2009-04-17 14:45:00,11.17,11.19,11.06,11.06,6716300.0,8.7439,8.7596,8.6578,8.6578,6716300.0
2009-04-17 14:50:00,11.06,11.08,10.97,11.03,8815200.0,8.6578,8.6735,8.5874,8.6343,8815200.0
2009-04-17 14:55:00,11.03,11.08,10.99,11.02,6327500.0,8.6343,8.6735,8.603,8.6265,6327500.0
2009-04-17 15:00:00,11.02,11.13,11.01,11.12,5946400.0,8.6265,8.7126,8.6187,8.7048,5946400.0
2009-04-17 15:05:00,11.13,11.13,11.04,11.12,5994100.0,8.7126,8.7126,8.6422,8.7048,5994100.0
2009-04-17 15:10:00,11.12,11.22,11.11,11.21,7685500.0,8.7048,8.7831,8.697,8.7752,7685500.0
2009-04-17 15:15:00,11.21,11.23,11.09,11.09,10572200.0,8.7752,8.7909,8.6813,8.6813,10572200.0
2009-04-17 15:20:00,11.09,11.19,11.07,11.14,7152500.0,8.6813,8.7596,8.6656,8.7204,7152500.0
2009-04-17 15:25:00,11.13,11.19,11.12,11.16,4416500.0,8.7126,8.7596,8.7048,8.7361,4416500.0
2009-04-17 15:30:00,11.16,11.2,11.08,11.09,8490900.0,8.7361,8.7674,8.6735,8.6813,8490900.0
2009-04-17 15:35:00,11.1,11.17,11.05,11.14,7668200.0,8.6891,8.7439,8.65,8.7204,7668200.0
2009-04-17 15:40:00,11.14,11.17,11.01,11.05,10734500.0,8.7204,8.7439,8.6187,8.65,10734500.0
2009-04-17 15:45:00,11.05,11.07,10.9,11.0,13236200.0,8.65,8.6656,8.5326,8.6108,13236200.0
2009-04-17 15:50:00,11.0,11.03,10.9,10.92,10442700.0,8.6108,8.6343,8.5326,8.5482,10442700.0
2009-04-17 15:55:00,10.93,10.94,10.83,10.84,17931400.0,8.556,8.5639,8.4778,8.4856,17931400.0
2009-04-20 09:30:00,9.75,9.8,9.4,9.53,31845800.0,7.6323,7.6715,7.3584,7.4601,31845800.0
2009-04-20 09:35:00,9.54,9.73,9.47,9.68,16471300.0,7.4679,7.6167,7.4132,7.5775,16471300.0
2009-04-20 09:40:00,9.68,9.72,9.52,9.55,12143200.0,7.5775,7.6089,7.4523,7.4758,12143200.0
2009-04-20 09:45:00,9.55,9.59,9.47,9.52,11726400.0,7.4758,7.5071,7.4132,7.4523,11726400.0
2009-04-20 09:50:00,9.51,9.54,9.3,9.35,16806700.0,7.4445,7.4679,7.2801,7.3192,16806700.0
2009-04-20 09:55:00,9.36,9.36,9.17,9.31,15327700.0,7.327,7.327,7.1783,7.2879,15327700.0
2009-04-20 10:00:00,9.31,9.31,9.18,9.29,11171700.0,7.2879,7.2879,7.1861,7.2722,11171700.0
2009-04-20 10:05:00,9.29,9.38,9.25,9.27,9586900.0,7.2722,7.3427,7.2409,7.2566,9586900.0
2009-04-20 10:10:00,9.27,9.3,9.15,9.18,10813600.0,7.2566,7.2801,7.1627,7.1861,10813600.0
2009-04-20 10:15:00,9.17,9.18,9.0,9.0,16317800.0,7.1783,7.1861,7.0452,7.0452,16317800.0
2009-04-20 10:20:00,9.0,9.1,8.94,9.1,18334400.0,7.0452,7.1235,6.9983,7.1235,18334400.0
2009-04-20 10:25:00,9.1,9.16,9.02,9.1,9232100.0,7.1235,7.1705,7.0609,7.1235,9232100.0
2009-04-20 10:30:00,9.09,9.15,9.05,9.13,7424700.0,7.1157,7.1627,7.0844,7.147,7424700.0
2009-04-20 10:35:00,9.13,9.17,9.08,9.13,6765100.0,7.147,7.1783,7.1079,7.147,6765100.0
2009-04-20 10:40:00,9.12,9.14,9.05,9.05,6037000.0,7.1392,7.1548,7.0844,7.0844,6037000.0
2009-04-20 10:45:00,9.05,9.1,8.96,9.07,10024900.0,7.0844,7.1235,7.0139,7.1,10024900.0
2009-04-20 10:50:00,9.06,9.07,9.0,9.04,5626100.0,7.0922,7.1,7.0452,7.0765,5626100.0
2009-04-20 10:55:00,9.04,9.05,8.95,8.99,8524700.0,7.0765,7.0844,7.0061,7.0374,8524700.0
2009-04-20 11:00:00,8.99,9.03,8.97,8.98,6065000.0,7.0374,7.0687,7.0218,7.0296,6065000.0
2009-04-20 11:05:00,8.98,9.0,8.91,8.96,8604700.0,7.0296,7.0452,6.9748,7.0139,8604700.0
2009-04-20 11:10:00,8.95,8.96,8.75,8.77,15565600.0,7.0061,7.0139,6.8495,6.8652,15565600.0
2009-04-20 11:15:00,8.77,8.85,8.75,8.82,7238800.0,6.8652,6.9278,6.8495,6.9043,7238800.0
2009-04-20 11:20:00,8.83,9.0,8.82,8.98,9465700.0,6.9122,7.0452,6.9043,7.0296,9465700.0
2009-04-20 11:25:00,8.97,9.01,8.94,9.0,7901600.0,7.0218,7.0531,6.9983,7.0452,7901600.0
2009-04-20 11:30:00,9.0,9.03,8.93,8.95,6193400.0,7.0452,7.0687,6.9904,7.0061,6193400.0
2009-04-20 11:35:00,8.95,9.03,8.94,8.98,4931500.0,7.0061,7.0687,6.9983,7.0296,4931500.0
2009-04-20 11:40:00,8.98,9.0,8.88,8.92,5287400.0,7.0296,7.0452,6.9513,6.9826,5287400.0
2009-04-20 11:45:00,8.91,8.97,8.89,8.95,3349400.0,6.9748,7.0218,6.9591,7.0061,3349400.0
2009-04-20 11:50:00,8.96,9.01,8.93,8.99,4777900.0,7.0139,7.0531,6.9904,7.0374,4777900.0
2009-04-20 11:55:00,8.99,8.99,8.92,8.93,4064500.0,7.0374,7.0374,6.9826,6.9904,4064500.0
2009-04-20 12:00:00,8.93,8.94,8.85,8.86,5417900.0,6.9904,6.9983,6.9278,6.9356,5417900.0
2009-04-20 12:05:00,8.87,9.53,8.81,8.82,5881800.0,6.9435,7.4601,6.8965,6.9043,5881800.0
2009-04-20 12:10:00,8.82,8.87,8.76,8.87,8545700.0,6.9043,6.9435,6.8574,6.9435,8545700.0
2009-04-20 12:15:00,8.87,8.88,8.8,8.81,4095600.0,6.9435,6.9513,6.8887,6.8965,4095600.0
2009-04-20 12:20:00,8.81,8.87,8.77,8.77,4012400.0,6.8965,6.9435,6.8652,6.8652,4012400.0
2009-04-20 12:25:00,8.77,8.85,8.76,8.82,3537200.0,6.8652,6.9278,6.8574,6.9043,3537200.0
2009-04-20 12:30:00,8.82,8.83,8.78,8.8,3909900.0,6.9043,6.9122,6.873,6.8887,3909900.0
2009-04-20 12:35:00,8.8,8.82,8.75,8.76,4965700.0,6.8887,6.9043,6.8495,6.8574,4965700.0
2009-04-20 12:40:00,8.76,8.77,8.66,8.67,10266300.0,6.8574,6.8652,6.7791,6.7869,10266300.0
2009-04-20 12:45:00,8.67,8.72,8.62,8.71,6935300.0,6.7869,6.826,6.7478,6.8182,6935300.0
2009-04-20 12:50:00,8.71,8.71,8.63,8.63,4506100.0,6.8182,6.8182,6.7556,6.7556,4506100.0
2009-04-20 12:55:00,8.63,8.64,8.5,8.55,12693500.0,6.7556,6.7634,6.6538,6.693,12693500.0
2009-04-20 13:00:00,8.56,8.57,8.51,8.55,7188700.0,6.7008,6.7086,6.6617,6.693,7188700.0
2009-04-20 13:05:00,8.55,8.56,8.51,8.52,4724400.0,6.693,6.7008,6.6617,6.6695,4724400.0
2009-04-20 13:10:00,8.52,8.57,8.42,8.43,10342200.0,6.6695,6.7086,6.5912,6.599,10342200.0
2009-04-20 13:15:00,8.43,8.45,8.37,8.39,10279900.0,6.599,6.6147,6.5521,6.5677,10279900.0
2009-04-20 13:20:00,8.4,8.4,8.27,8.27,10804200.0,6.5756,6.5756,6.4738,6.4738,10804200.0
2009-04-20 13:25:00,8.28,8.31,8.16,8.2,14354900.0,6.4816,6.5051,6.3877,6.419,14354900.0
2009-04-20 13:30:00,8.2,9.52,8.19,8.38,11342400.0,6.419,7.4523,6.4112,6.5599,11342400.0
2009-04-20 13:35:00,8.38,8.44,8.34,8.44,8435500.0,6.5599,6.6069,6.5286,6.6069,8435500.0
2009-04-20 13:40:00,8.44,8.56,8.43,8.49,11831200.0,6.6069,6.7008,6.599,6.646,11831200.0
2009-04-20 13:45:00,8.49,8.55,8.45,8.48,6699900.0,6.646,6.693,6.6147,6.6382,6699900.0
2009-04-20 13:50:00,8.48,8.49,8.34,8.46,9540200.0,6.6382,6.646,6.5286,6.6225,9540200.0
2009-04-20 13:55:00,8.46,8.56,8.46,8.56,6476800.0,6.6225,6.7008,6.6225,6.7008,6476800.0
2009-04-20 14:00:00,8.56,8.56,8.42,8.48,7673500.0,6.7008,6.7008,6.5912,6.6382,7673500.0
2009-04-20 14:05:00,8.48,8.51,8.42,8.44,4699600.0,6.6382,6.6617,6.5912,6.6069,4699600.0
2009-04-20 14:10:00,8.44,8.46,8.36,8.42,7606600.0,6.6069,6.6225,6.5442,6.5912,7606600.0
2009-04-20 14:15:00,8.41,8.45,8.37,8.41,5371400.0,6.5834,6.6147,6.5521,6.5834,5371400.0
2009-04-20 14:20:00,8.41,8.43,8.31,8.41,6782700.0,6.5834,6.599,6.5051,6.5834,6782700.0
2009-04-20 14:25:00,8.41,8.41,8.32,8.37,5783700.0,6.5834,6.5834,6.5129,6.5521,5783700.0
2009-04-20 14:30:00,8.37,8.39,8.31,8.33,4330700.0,6.5521,6.5677,6.5051,6.5208,4330700.0
2009-04-20 14:35:00,8.33,8.33,8.18,8.21,11513500.0,6.5208,6.5208,6.4033,6.4268,11513500.0
2009-04-20 14:40:00,8.21,8.32,8.19,8.3,11332900.0,6.4268,6.5129,6.4112,6.4973,11332900.0
2009-04-20 14:45:00,8.29,8.29,8.24,8.29,4857200.0,6.4894,6.4894,6.4503,6.4894,4857200.0
2009-04-20 14:50:00,8.29,8.34,8.25,8.25,6230200.0,6.4894,6.5286,6.4581,6.4581,6230200.0
2009-04-20 14:55:00,8.25,8.29,8.18,8.22,7955200.0,6.4581,6.4894,6.4033,6.4346,7955200.0
2009-04-20 15:00:00,8.22,8.32,8.21,8.29,7475900.0,6.4346,6.5129,6.4268,6.4894,7475900.0
2009-04-20 15:05:00,8.29,8.33,8.25,8.31,6112100.0,6.4894,6.5208,6.4581,6.5051,6112100.0
2009-04-20 15:10:00,8.32,8.34,8.26,8.28,7351700.0,6.5129,6.5286,6.466,6.4816,7351700.0
2009-04-20 15:15:00,8.28,8.3,8.22,8.23,8126700.0,6.4816,6.4973,6.4346,6.4425,8126700.0
2009-04-20 15:20:00,8.23,8.26,8.15,8.17,11503400.0,6.4425,6.466,6.3799,6.3955,11503400.0
2009-04-20 15:25:00,8.16,8.3,8.05,8.08,15805100.0,6.3877,6.4973,6.3016,6.3251,15805100.0
2009-04-20 15:30:00,8.08,8.34,8.07,8.28,18695700.0,6.3251,6.5286,6.3172,6.4816,18695700.0
2009-04-20 15:35:00,8.28,8.33,8.2,8.21,14764700.0,6.4816,6.5208,6.419,6.4268,14764700.0
2009-04-20 15:40:00,8.21,8.29,8.17,8.27,13192800.0,6.4268,6.4894,6.3955,6.4738,13192800.0
2009-04-20 15:45:00,8.27,8.3,8.24,8.28,12053900.0,6.4738,6.4973,6.4503,6.4816,12053900.0
2009-04-20 15:50:00,8.29,8.31,8.1,8.1,21607500.0,6.4894,6.5051,6.3407,6.3407,21607500.0
2009-04-20 15:55:00,8.1,8.11,8.02,8.07,26908000.0,6.3407,6.3485,6.2781,6.3172,26908000.0
2009-04-21 09:30:00,7.21,7.26,7.0,7.2,37448700.0,5.644,5.6832,5.4796,5.6362,37448700.0
2009-04-21 09:35:00,7.2,7.45,7.07,7.41,26488900.0,5.6362,5.8319,5.5344,5.8006,26488900.0
2009-04-21 09:40:00,7.41,7.74,7.4,7.59,30234800.0,5.8006,6.0589,5.7927,5.9415,30234800.0
2009-04-21 09:45:00,7.6,7.69,7.49,7.52,21807500.0,5.9493,6.0198,5.8632,5.8867,21807500.0
2009-04-21 09:50:00,7.52,7.78,7.51,7.76,15157000.0,5.8867,6.0902,5.8789,6.0746,15157000.0
2009-04-21 09:55:00,7.75,7.76,7.63,7.67,12586000.0,6.0667,6.0746,5.9728,6.0041,12586000.0
2009-04-21 10:00:00,7.67,7.71,7.51,7.62,12259000.0,6.0041,6.0354,5.8789,5.965,12259000.0
2009-04-21 10:05:00,7.62,7.69,7.51,7.68,8888600.0,5.965,6.0198,5.8789,6.0119,8888600.0
2009-04-21 10:10:00,7.68,7.68,7.6,7.65,9111700.0,6.0119,6.0119,5.9493,5.9884,9111700.0
2009-04-21 10:15:00,7.66,7.75,7.6,7.75,9928900.0,5.9963,6.0667,5.9493,6.0667,9928900.0
2009-04-21 10:20:00,7.75,7.75,7.65,7.68,7385500.0,6.0667,6.0667,5.9884,6.0119,7385500.0
2009-04-21 10:25:00,7.68,7.69,7.57,7.62,8451500.0,6.0119,6.0198,5.9258,5.965,8451500.0
2009-04-21 10:30:00,7.62,7.63,7.47,7.48,11203200.0,5.965,5.9728,5.8475,5.8554,11203200.0
2009-04-21 10:35:00,7.49,7.58,7.46,7.51,10538800.0,5.8632,5.9337,5.8397,5.8789,10538800.0
2009-04-21 10:40:00,7.52,7.6,7.48,7.58,6803200.0,5.8867,5.9493,5.8554,5.9337,6803200.0
2009-04-21 10:45:00,7.59,7.65,7.57,7.63,9235300.0,5.9415,5.9884,5.9258,5.9728,9235300.0
2009-04-21 10:50:00,7.62,7.72,7.61,7.68,8855800.0,5.965,6.0432,5.9571,6.0119,8855800.0
2009-04-21 10:55:00,7.68,7.88,7.65,7.88,10640300.0,6.0119,6.1685,5.9884,6.1685,10640300.0
2009-04-21 11:00:00,7.88,7.96,7.86,7.96,13704200.0,6.1685,6.2311,6.1528,6.2311,13704200.0
2009-04-21 11:05:00,7.95,8.06,7.91,7.98,20084900.0,6.2233,6.3094,6.192,6.2468,20084900.0
2009-04-21 11:10:00,7.99,8.19,7.96,8.18,15490900.0,6.2546,6.4112,6.2311,6.4033,15490900.0
2009-04-21 11:15:00,8.18,8.23,8.12,8.22,15683000.0,6.4033,6.4425,6.3564,6.4346,15683000.0
2009-04-21 11:20:00,8.22,8.28,8.17,8.22,15943900.0,6.4346,6.4816,6.3955,6.4346,15943900.0
2009-04-21 11:25:00,8.22,8.32,8.15,8.17,12165600.0,6.4346,6.5129,6.3799,6.3955,12165600.0
2009-04-21 11:30:00,8.16,8.24,8.14,8.2,10935000.0,6.3877,6.4503,6.372,6.419,10935000.0
2009-04-21 11:35:00,8.2,8.22,8.12,8.19,9614200.0,6.419,6.4346,6.3564,6.4112,9614200.0
2009-04-21 11:40:00,8.19,8.21,8.09,8.21,9652000.0,6.4112,6.4268,6.3329,6.4268,9652000.0
2009-04-21 11:45:00,8.21,8.33,8.19,8.32,10534000.0,6.4268,6.5208,6.4112,6.5129,10534000.0
2009-04-21 11:50:00,8.32,8.32,8.21,8.24,9704700.0,6.5129,6.5129,6.4268,6.4503,9704700.0
2009-04-21 11:55:00,8.24,8.32,8.22,8.24,6338600.0,6.4503,6.5129,6.4346,6.4503,6338600.0
2009-04-21 12:00:00,8.25,8.3,8.24,8.28,5532400.0,6.4581,6.4973,6.4503,6.4816,5532400.0
2009-04-21 12:05:00,8.28,8.36,8.26,8.32,8717700.0,6.4816,6.5442,6.466,6.5129,8717700.0
2009-04-21 12:10:00,8.32,8.34,8.25,8.26,6242900.0,6.5129,6.5286,6.4581,6.466,6242900.0
2009-04-21 12:15:00,8.26,8.29,8.25,8.29,3224800.0,6.466,6.4894,6.4581,6.4894,3224800.0
2009-04-21 12:20:00,8.28,8.33,8.27,8.31,4536900.0,6.4816,6.5208,6.4738,6.5051,4536900.0
2009-04-21 12:25:00,8.31,8.4,8.28,8.34,6645600.0,6.5051,6.5756,6.4816,6.5286,6645600.0
2009-04-21 12:30:00,8.34,8.39,8.32,8.37,3962400.0,6.5286,6.5677,6.5129,6.5521,3962400.0
2009-04-21 12:35:00,8.37,8.47,8.37,8.47,7692600.0,6.5521,6.6303,6.5521,6.6303,7692600.0
2009-04-21 12:40:00,8.47,8.54,8.44,8.53,9634700.0,6.6303,6.6851,6.6069,6.6773,9634700.0
2009-04-21 12:45:00,8.53,8.58,8.49,8.54,10409200.0,6.6773,6.7165,6.646,6.6851,10409200.0
2009-04-21 12:50:00,8.55,8.74,8.54,8.72,14376400.0,6.693,6.8417,6.6851,6.826,14376400.0
2009-04-21 12:55:00,8.72,8.79,8.6,8.62,14554600.0,6.826,6.8808,6.7321,6.7478,14554600.0
2009-04-21 13:00:00,8.62,8.66,7.08,8.58,10004000.0,6.7478,6.7791,5.5423,6.7165,10004000.0
2009-04-21 13:05:00,8.57,8.65,8.56,8.63,6691000.0,6.7086,6.7713,6.7008,6.7556,6691000.0
2009-04-21 13:10:00,8.63,8.82,8.62,8.71,12465900.0,6.7556,6.9043,6.7478,6.8182,12465900.0
2009-04-21 13:15:00,8.71,8.76,8.33,8.65,13303900.0,6.8182,6.8574,6.5208,6.7713,13303900.0
2009-04-21 13:20:00,8.65,8.66,8.58,8.63,9014000.0,6.7713,6.7791,6.7165,6.7556,9014000.0
2009-04-21 13:25:00,8.63,8.72,8.6,8.65,6679000.0,6.7556,6.826,6.7321,6.7713,6679000.0
2009-04-21 13:30:00,8.65,8.73,8.58,8.72,10691200.0,6.7713,6.8339,6.7165,6.826,10691200.0
2009-04-21 13:35:00,8.73,8.88,8.72,8.81,15323100.0,6.8339,6.9513,6.826,6.8965,15323100.0
2009-04-21 13:40:00,8.8,8.93,8.8,8.82,10239000.0,6.8887,6.9904,6.8887,6.9043,10239000.0
2009-04-21 13:45:00,8.81,8.86,8.78,8.81,6278500.0,6.8965,6.9356,6.873,6.8965,6278500.0
2009-04-21 13:50:00,8.8,8.83,8.75,8.81,6117000.0,6.8887,6.9122,6.8495,6.8965,6117000.0
2009-04-21 13:55:00,8.81,8.86,8.76,8.8,5581800.0,6.8965,6.9356,6.8574,6.8887,5581800.0
2009-04-21 14:00:00,8.8,8.86,8.65,8.7,11796100.0,6.8887,6.9356,6.7713,6.8104,11796100.0
2009-04-21 14:05:00,8.69,8.77,8.64,8.76,6461800.0,6.8026,6.8652,6.7634,6.8574,6461800.0
2009-04-21 14:10:00,8.77,8.77,8.62,8.62,5347100.0,6.8652,6.8652,6.7478,6.7478,5347100.0
2009-04-21 14:15:00,8.62,8.69,8.56,8.58,7681600.0,6.7478,6.8026,6.7008,6.7165,7681600.0
2009-04-21 14:20:00,8.58,8.67,8.57,8.61,6048000.0,6.7165,6.7869,6.7086,6.7399,6048000.0
2009-04-21 14:25:00,8.62,8.69,8.55,8.69,5710200.0,6.7478,6.8026,6.693,6.8026,5710200.0
2009-04-21 14:30:00,8.68,8.75,8.67,8.75,7059100.0,6.7947,6.8495,6.7869,6.8495,7059100.0
2009-04-21 14:35:00,8.75,8.8,8.72,8.76,5972900.0,6.8495,6.8887,6.826,6.8574,5972900.0
2009-04-21 14:40:00,8.75,8.84,8.72,8.73,7737800.0,6.8495,6.92,6.826,6.8339,7737800.0
2009-04-21 14:45:00,8.74,8.86,8.73,8.73,6618100.0,6.8417,6.9356,6.8339,6.8339,6618100.0
2009-04-21 14:50:00,8.74,8.8,8.63,8.69,7087800.0,6.8417,6.8887,6.7556,6.8026,7087800.0
2009-04-21 14:55:00,8.69,8.73,8.64,8.68,5332900.0,6.8026,6.8339,6.7634,6.7947,5332900.0
2009-04-21 15:00:00,8.68,8.76,8.62,8.74,6688800.0,6.7947,6.8574,6.7478,6.8417,6688800.0
2009-04-21 15:05:00,8.73,8.84,8.7,8.74,9279600.0,6.8339,6.92,6.8104,6.8417,9279600.0
2009-04-21 15:10:00,8.73,8.82,8.69,8.76,8707100.0,6.8339,6.9043,6.8026,6.8574,8707100.0
2009-04-21 15:15:00,8.76,8.79,8.7,8.73,6435800.0,6.8574,6.8808,6.8104,6.8339,6435800.0
2009-04-21 15:20:00,8.73,8.74,8.64,8.65,6236400.0,6.8339,6.8417,6.7634,6.7713,6236400.0
2009-04-21 15:25:00,8.65,8.68,8.57,8.62,8614900.0,6.7713,6.7947,6.7086,6.7478,8614900.0
2009-04-21 15:30:00,8.62,8.69,8.61,8.66,6909100.0,6.7478,6.8026,6.7399,6.7791,6909100.0
2009-04-21 15:35:00,8.66,8.76,8.59,8.72,10224200.0,6.7791,6.8574,6.7243,6.826,10224200.0
2009-04-21 15:40:00,8.72,8.75,8.58,8.6,11356800.0,6.826,6.8495,6.7165,6.7321,11356800.0
2009-04-21 15:45:00,8.6,8.66,8.57,8.61,9599000.0,6.7321,6.7791,6.7086,6.7399,9599000.0
2009-04-21 15:50:00,8.6,8.69,8.58,8.69,12832800.0,6.7321,6.8026,6.7165,6.8026,12832800.0
2009-04-21 15:55:00,8.69,8.74,8.65,8.73,20639700.0,6.8026,6.8417,6.7713,6.8339,20639700.0
2009-04-22 09:30:00,8.44,8.6,8.25,8.58,16208800.0,6.6069,6.7321,6.4581,6.7165,16208800.0
2009-04-22 09:35:00,8.58,8.88,8.57,8.82,18617300.0,6.7165,6.9513,6.7086,6.9043,18617300.0
2009-04-22 09:40:00,8.83,8.86,8.74,8.78,10762800.0,6.9122,6.9356,6.8417,6.873,10762800.0
2009-04-22 09:45:00,8.78,8.79,8.57,8.58,9873500.0,6.873,6.8808,6.7086,6.7165,9873500.0
2009-04-22 09:50:00,8.58,8.68,8.5,8.61,10845400.0,6.7165,6.7947,6.6538,6.7399,10845400.0
2009-04-22 09:55:00,8.61,8.69,8.57,8.64,6268800.0,6.7399,6.8026,6.7086,6.7634,6268800.0
2009-04-22 10:00:00,8.65,8.79,8.64,8.73,7671800.0,6.7713,6.8808,6.7634,6.8339,7671800.0
2009-04-22 10:05:00,8.73,8.87,8.73,8.81,10262000.0,6.8339,6.9435,6.8339,6.8965,10262000.0
2009-04-22 10:10:00,8.81,8.84,8.76,8.84,7395900.0,6.8965,6.92,6.8574,6.92,7395900.0
2009-04-22 10:15:00,8.84,9.09,8.83,9.0,16613800.0,6.92,7.1157,6.9122,7.0452,16613800.0
2009-04-22 10:20:00,9.0,9.15,8.99,9.13,13719700.0,7.0452,7.1627,7.0374,7.147,13719700.0
2009-04-22 10:25:00,9.12,9.23,9.06,9.18,12298200.0,7.1392,7.2253,7.0922,7.1861,12298200.0
2009-04-22 10:30:00,9.18,9.24,9.03,9.04,10257200.0,7.1861,7.2331,7.0687,7.0765,10257200.0
2009-04-22 10:35:00,9.04,9.14,9.03,9.13,8047200.0,7.0765,7.1548,7.0687,7.147,8047200.0
2009-04-22 10:40:00,9.14,9.18,9.13,9.15,6657600.0,7.1548,7.1861,7.147,7.1627,6657600.0
2009-04-22 10:45:00,9.14,9.15,9.05,9.07,5559400.0,7.1548,7.1627,7.0844,7.1,5559400.0
2009-04-22 10:50:00,9.07,9.15,9.05,9.08,5932400.0,7.1,7.1627,7.0844,7.1079,5932400.0
2009-04-22 10:55:00,9.08,9.16,9.02,9.03,5569000.0,7.1079,7.1705,7.0609,7.0687,5569000.0
2009-04-22 11:00:00,9.03,9.11,8.66,9.05,8465600.0,7.0687,7.1313,6.7791,7.0844,8465600.0
2009-04-22 11:05:00,9.05,9.08,8.99,9.02,4977600.0,7.0844,7.1079,7.0374,7.0609,4977600.0
2009-04-22 11:10:00,9.02,9.03,8.93,8.97,6190900.0,7.0609,7.0687,6.9904,7.0218,6190900.0
2009-04-22 11:15:00,8.98,9.07,8.98,9.04,4570600.0,7.0296,7.1,7.0296,7.0765,4570600.0
2009-04-22 11:20:00,9.05,9.13,9.03,9.09,5566400.0,7.0844,7.147,7.0687,7.1157,5566400.0
2009-04-22 11:25:00,9.09,9.12,9.06,9.12,4089000.0,7.1157,7.1392,7.0922,7.1392,4089000.0
2009-04-22 11:30:00,9.12,9.14,9.1,9.1,4516700.0,7.1392,7.1548,7.1235,7.1235,4516700.0
2009-04-22 11:35:00,9.1,9.15,9.1,9.15,3098000.0,7.1235,7.1627,7.1235,7.1627,3098000.0
2009-04-22 11:40:00,9.15,9.17,9.12,9.15,4513200.0,7.1627,7.1783,7.1392,7.1627,4513200.0
2009-04-22 11:45:00,9.15,9.23,9.15,9.18,7292100.0,7.1627,7.2253,7.1627,7.1861,7292100.0
2009-04-22 11:50:00,9.18,9.21,9.11,9.13,3243200.0,7.1861,7.2096,7.1313,7.147,3243200.0
2009-04-22 11:55:00,9.13,9.16,9.09,9.15,3791700.0,7.147,7.1705,7.1157,7.1627,3791700.0
2009-04-22 12:00:00,9.16,9.17,8.99,9.02,7267200.0,7.1705,7.1783,7.0374,7.0609,7267200.0
2009-04-22 12:05:00,9.02,9.07,8.97,9.02,7937400.0,7.0609,7.1,7.0218,7.0609,7937400.0
2009-04-22 12:10:00,9.02,9.09,9.01,9.05,3898800.0,7.0609,7.1157,7.0531,7.0844,3898800.0
2009-04-22 12:15:00,9.05,9.06,9.01,9.05,3957300.0,7.0844,7.0922,7.0531,7.0844,3957300.0
2009-04-22 12:20:00,9.04,9.04,8.94,8.96,6148800.0,7.0765,7.0765,6.9983,7.0139,6148800.0
2009-04-22 12:25:00,8.96,8.97,8.76,8.76,10431800.0,7.0139,7.0218,6.8574,6.8574,10431800.0
2009-04-22 12:30:00,8.76,8.85,8.75,8.78,6993500.0,6.8574,6.9278,6.8495,6.873,6993500.0
2009-04-22 12:35:00,8.78,8.79,8.62,8.73,9553500.0,6.873,6.8808,6.7478,6.8339,9553500.0
2009-04-22 12:40:00,8.73,8.78,8.64,8.67,6338500.0,6.8339,6.873,6.7634,6.7869,6338500.0
2009-04-22 12:45:00,8.67,8.68,8.52,8.59,10561900.0,6.7869,6.7947,6.6695,6.7243,10561900.0
2009-04-22 12:50:00,8.59,8.64,8.56,8.64,6267100.0,6.7243,6.7634,6.7008,6.7634,6267100.0
2009-04-22 12:55:00,8.64,8.7,8.63,8.68,4964500.0,6.7634,6.8104,6.7556,6.7947,4964500.0
2009-04-22 13:00:00,8.68,8.72,8.64,8.65,5237300.0,6.7947,6.826,6.7634,6.7713,5237300.0
2009-04-22 13:05:00,8.65,8.7,8.64,8.68,3572200.0,6.7713,6.8104,6.7634,6.7947,3572200.0
2009-04-22 13:10:00,8.67,8.68,8.56,8.6,5370100.0,6.7869,6.7947,6.7008,6.7321,5370100.0
2009-04-22 13:15:00,8.59,8.68,8.59,8.63,3729300.0,6.7243,6.7947,6.7243,6.7556,3729300.0
2009-04-22 13:20:00,8.63,8.7,8.63,8.7,3168500.0,6.7556,6.8104,6.7556,6.8104,3168500.0
2009-04-22 13:25:00,8.7,8.79,8.65,8.77,5369700.0,6.8104,6.8808,6.7713,6.8652,5369700.0
2009-04-22 13:30:00,8.77,8.85,8.73,8.85,8177700.0,6.8652,6.9278,6.8339,6.9278,8177700.0
2009-04-22 13:35:00,8.85,8.97,8.84,8.93,9605900.0,6.9278,7.0218,6.92,6.9904,9605900.0
2009-04-22 13:40:00,8.92,8.94,8.81,8.84,5747800.0,6.9826,6.9983,6.8965,6.92,5747800.0
2009-04-22 13:45:00,8.84,8.85,8.75,8.78,5092600.0,6.92,6.9278,6.8495,6.873,5092600.0
2009-04-22 13:50:00,8.78,8.84,8.77,8.79,4335300.0,6.873,6.92,6.8652,6.8808,4335300.0
2009-04-22 13:55:00,8.78,8.79,8.68,8.68,4562200.0,6.873,6.8808,6.7947,6.7947,4562200.0
2009-04-22 14:00:00,8.68,8.71,8.63,8.68,5257200.0,6.7947,6.8182,6.7556,6.7947,5257200.0
2009-04-22 14:05:00,8.68,8.78,8.63,8.72,5070300.0,6.7947,6.873,6.7556,6.826,5070300.0
2009-04-22 14:10:00,8.71,8.75,8.68,8.75,4013900.0,6.8182,6.8495,6.7947,6.8495,4013900.0
2009-04-22 14:15:00,8.74,8.8,8.73,8.77,5495400.0,6.8417,6.8887,6.8339,6.8652,5495400.0
2009-04-22 14:20:00,8.77,8.79,8.7,8.7,5415600.0,6.8652,6.8808,6.8104,6.8104,5415600.0
2009-04-22 14:25:00,8.7,8.73,8.67,8.71,5540900.0,6.8104,6.8339,6.7869,6.8182,5540900.0
2009-04-22 14:30:00,8.72,8.85,8.71,8.76,7200800.0,6.826,6.9278,6.8182,6.8574,7200800.0
2009-04-22 14:35:00,8.76,8.79,8.73,8.74,4243300.0,6.8574,6.8808,6.8339,6.8417,4243300.0
2009-04-22 14:40:00,8.74,8.77,8.66,8.7,5225100.0,6.8417,6.8652,6.7791,6.8104,5225100.0
2009-04-22 14:45:00,8.7,8.71,8.6,8.64,7204600.0,6.8104,6.8182,6.7321,6.7634,7204600.0
2009-04-22 14:50:00,8.65,8.73,8.64,8.69,4281500.0,6.7713,6.8339,6.7634,6.8026,4281500.0
2009-04-22 14:55:00,8.69,8.69,8.52,8.55,7465800.0,6.8026,6.8026,6.6695,6.693,7465800.0
2009-04-22 15:00:00,8.55,8.64,8.51,8.6,8276600.0,6.693,6.7634,6.6617,6.7321,8276600.0
2009-04-22 15:05:00,8.6,8.64,8.58,8.59,4576700.0,6.7321,6.7634,6.7165,6.7243,4576700.0
2009-04-22 15:10:00,8.6,8.7,8.59,8.66,7110900.0,6.7321,6.8104,6.7243,6.7791,7110900.0
2009-04-22 15:15:00,8.66,8.86,8.55,8.57,5666600.0,6.7791,6.9356,6.693,6.7086,5666600.0
2009-04-22 15:20:00,8.56,8.62,8.53,8.56,7392100.0,6.7008,6.7478,6.6773,6.7008,7392100.0
2009-04-22 15:25:00,8.57,8.6,8.53,8.57,8019000.0,6.7086,6.7321,6.6773,6.7086,8019000.0
2009-04-22 15:30:00,8.58,8.64,8.55,8.63,8344500.0,6.7165,6.7634,6.693,6.7556,8344500.0
2009-04-22 15:35:00,8.63,8.65,8.43,8.45,13313400.0,6.7556,6.7713,6.599,6.6147,13313400.0
2009-04-22 15:40:00,8.46,8.49,8.35,8.43,14457200.0,6.6225,6.646,6.5364,6.599,14457200.0
2009-04-22 15:45:00,8.42,8.43,8.31,8.37,13361800.0,6.5912,6.599,6.5051,6.5521,13361800.0
2009-04-22 15:50:00,8.37,8.42,8.28,8.3,11947800.0,6.5521,6.5912,6.4816,6.4973,11947800.0
2009-04-22 15:55:00,8.3,8.3,8.13,8.24,25015500.0,6.4973,6.4973,6.3642,6.4503,25015500.0
2009-04-23 09:30:00,8.59,8.75,8.51,8.6,15162100.0,6.7243,6.8495,6.6617,6.7321,15162100.0
2009-04-23 09:35:00,8.59,8.72,8.56,8.7,10568600.0,6.7243,6.826,6.7008,6.8104,10568600.0
2009-04-23 09:40:00,8.7,8.74,8.62,8.7,8204200.0,6.8104,6.8417,6.7478,6.8104,8204200.0
2009-04-23 09:45:00,8.7,8.71,8.64,8.67,6598700.0,6.8104,6.8182,6.7634,6.7869,6598700.0
2009-04-23 09:50:00,8.68,8.71,8.5,8.54,13480800.0,6.7947,6.8182,6.6538,6.6851,13480800.0
2009-04-23 09:55:00,8.53,8.56,8.43,8.47,10867100.0,6.6773,6.7008,6.599,6.6303,10867100.0
2009-04-23 10:00:00,8.46,8.47,8.26,8.33,18033400.0,6.6225,6.6303,6.466,6.5208,18033400.0
2009-04-23 10:05:00,8.33,8.49,8.32,8.39,12121100.0,6.5208,6.646,6.5129,6.5677,12121100.0
2009-04-23 10:10:00,8.39,8.56,8.39,8.49,9198400.0,6.5677,6.7008,6.5677,6.646,9198400.0
2009-04-23 10:15:00,8.5,8.61,8.48,8.59,8091500.0,6.6538,6.7399,6.6382,6.7243,8091500.0
2009-04-23 10:20:00,8.58,8.62,8.53,8.62,8824800.0,6.7165,6.7478,6.6773,6.7478,8824800.0
2009-04-23 10:25:00,8.61,8.64,8.55,8.55,8248200.0,6.7399,6.7634,6.693,6.693,8248200.0
2009-04-23 10:30:00,8.55,8.57,8.42,8.49,10054100.0,6.693,6.7086,6.5912,6.646,10054100.0
2009-04-23 10:35:00,8.49,8.56,8.48,8.5,5980400.0,6.646,6.7008,6.6382,6.6538,5980400.0
2009-04-23 10:40:00,8.5,8.54,8.39,8.39,4848200.0,6.6538,6.6851,6.5677,6.5677,4848200.0
2009-04-23 10:45:00,8.41,8.42,8.36,8.41,6827000.0,6.5834,6.5912,6.5442,6.5834,6827000.0
2009-04-23 10:50:00,8.4,8.42,8.33,8.4,7952600.0,6.5756,6.5912,6.5208,6.5756,7952600.0
2009-04-23 10:55:00,8.4,8.43,8.35,8.35,4963300.0,6.5756,6.599,6.5364,6.5364,4963300.0
2009-04-23 11:00:00,8.35,8.42,8.29,8.41,6271300.0,6.5364,6.5912,6.4894,6.5834,6271300.0
2009-04-23 11:05:00,8.41,8.42,8.34,8.35,6548700.0,6.5834,6.5912,6.5286,6.5364,6548700.0
2009-04-23 11:10:00,8.35,8.36,8.23,8.26,9493600.0,6.5364,6.5442,6.4425,6.466,9493600.0
2009-04-23 11:15:00,8.27,8.34,8.24,8.31,5953000.0,6.4738,6.5286,6.4503,6.5051,5953000.0
2009-04-23 11:20:00,8.31,8.44,8.3,8.39,5675600.0,6.5051,6.6069,6.4973,6.5677,5675600.0
2009-04-23 11:25:00,8.39,8.43,8.35,8.37,5237300.0,6.5677,6.599,6.5364,6.5521,5237300.0
2009-04-23 11:30:00,8.37,8.41,8.32,8.37,4093800.0,6.5521,6.5834,6.5129,6.5521,4093800.0
2009-04-23 11:35:00,8.37,8.46,8.36,8.39,5442700.0,6.5521,6.6225,6.5442,6.5677,5442700.0
2009-04-23 11:40:00,8.39,8.43,8.39,8.42,2738300.0,6.5677,6.599,6.5677,6.5912,2738300.0
2009-04-23 11:45:00,8.41,8.41,8.34,8.37,2987200.0,6.5834,6.5834,6.5286,6.5521,2987200.0
2009-04-23 11:50:00,8.37,8.39,8.34,8.39,1539600.0,6.5521,6.5677,6.5286,6.5677,1539600.0
2009-04-23 11:55:00,8.39,8.4,8.3,8.33,3782000.0,6.5677,6.5756,6.4973,6.5208,3782000.0
2009-04-23 12:00:00,8.33,8.37,8.32,8.33,3381100.0,6.5208,6.5521,6.5129,6.5208,3381100.0
2009-04-23 12:05:00,8.33,8.34,8.28,8.32,5219000.0,6.5208,6.5286,6.4816,6.5129,5219000.0
2009-04-23 12:10:00,8.32,8.4,8.31,8.4,4963700.0,6.5129,6.5756,6.5051,6.5756,4963700.0
2009-04-23 12:15:00,8.4,8.44,8.39,8.4,4974400.0,6.5756,6.6069,6.5677,6.5756,4974400.0
2009-04-23 12:20:00,8.4,8.43,8.39,8.4,4326100.0,6.5756,6.599,6.5677,6.5756,4326100.0
2009-04-23 12:25:00,8.4,8.45,8.37,8.45,3120500.0,6.5756,6.6147,6.5521,6.6147,3120500.0
2009-04-23 12:30:00,8.45,8.5,8.41,8.42,5672200.0,6.6147,6.6538,6.5834,6.5912,5672200.0
2009-04-23 12:35:00,8.42,8.46,8.41,8.46,2021200.0,6.5912,6.6225,6.5834,6.6225,2021200.0
2009-04-23 12:40:00,8.46,8.52,8.4,8.48,4289800.0,6.6225,6.6695,6.5756,6.6382,4289800.0
2009-04-23 12:45:00,8.48,8.48,8.43,8.45,2056600.0,6.6382,6.6382,6.599,6.6147,2056600.0
2009-04-23 12:50:00,8.44,8.49,8.41,8.43,3184100.0,6.6069,6.646,6.5834,6.599,3184100.0
2009-04-23 12:55:00,8.43,8.46,8.33,8.45,3253900.0,6.599,6.6225,6.5208,6.6147,3253900.0
2009-04-23 13:00:00,8.45,8.48,8.44,8.45,2023600.0,6.6147,6.6382,6.6069,6.6147,2023600.0
2009-04-23 13:05:00,8.44,8.45,8.37,8.4,4495700.0,6.6069,6.6147,6.5521,6.5756,4495700.0
2009-04-23 13:10:00,8.39,8.41,8.34,8.41,4772400.0,6.5677,6.5834,6.5286,6.5834,4772400.0
2009-04-23 13:15:00,8.41,8.43,8.37,8.39,1686000.0,6.5834,6.599,6.5521,6.5677,1686000.0
2009-04-23 13:20:00,8.4,8.45,8.38,8.4,2273700.0,6.5756,6.6147,6.5599,6.5756,2273700.0
2009-04-23 13:25:00,8.39,8.44,8.38,8.4,3161900.0,6.5677,6.6069,6.5599,6.5756,3161900.0
2009-04-23 13:30:00,8.4,8.46,8.4,8.45,3523900.0,6.5756,6.6225,6.5756,6.6147,3523900.0
2009-04-23 13:35:00,8.44,8.47,8.42,8.47,2713800.0,6.6069,6.6303,6.5912,6.6303,2713800.0
2009-04-23 13:40:00,8.47,8.47,8.43,8.45,2107200.0,6.6303,6.6303,6.599,6.6147,2107200.0
2009-04-23 13:45:00,8.45,8.46,8.41,8.46,3546100.0,6.6147,6.6225,6.5834,6.6225,3546100.0
2009-04-23 13:50:00,8.47,8.47,8.44,8.46,1702800.0,6.6303,6.6303,6.6069,6.6225,1702800.0
2009-04-23 13:55:00,8.46,8.49,8.45,8.49,2726900.0,6.6225,6.646,6.6147,6.646,2726900.0
2009-04-23 14:00:00,8.49,8.49,8.43,8.46,2448900.0,6.646,6.646,6.599,6.6225,2448900.0
2009-04-23 14:05:00,8.45,8.49,8.45,8.46,3813500.0,6.6147,6.646,6.6147,6.6225,3813500.0
2009-04-23 14:10:00,8.45,8.48,8.43,8.46,3001900.0,6.6147,6.6382,6.599,6.6225,3001900.0
2009-04-23 14:15:00,8.47,8.57,8.45,8.57,6648700.0,6.6303,6.7086,6.6147,6.7086,6648700.0
2009-04-23 14:20:00,8.57,8.63,8.54,8.6,6348300.0,6.7086,6.7556,6.6851,6.7321,6348300.0
2009-04-23 14:25:00,8.61,8.73,8.42,8.7,7565000.0,6.7399,6.8339,6.5912,6.8104,7565000.0
2009-04-23 14:30:00,8.7,8.75,8.66,8.73,10645800.0,6.8104,6.8495,6.7791,6.8339,10645800.0
2009-04-23 14:35:00,8.74,8.9,8.74,8.88,16452700.0,6.8417,6.967,6.8417,6.9513,16452700.0
2009-04-23 14:40:00,8.87,8.9,8.78,8.81,12484100.0,6.9435,6.967,6.873,6.8965,12484100.0
2009-04-23 14:45:00,8.81,8.87,8.77,8.84,8914800.0,6.8965,6.9435,6.8652,6.92,8914800.0
2009-04-23 14:50:00,8.84,8.85,8.78,8.81,6126500.0,6.92,6.9278,6.873,6.8965,6126500.0
2009-04-23 14:55:00,8.81,8.82,8.73,8.77,9213600.0,6.8965,6.9043,6.8339,6.8652,9213600.0
2009-04-23 15:00:00,8.76,8.81,8.67,8.73,10440900.0,6.8574,6.8965,6.7869,6.8339,10440900.0
2009-04-23 15:05:00,8.73,8.8,8.71,8.75,6936800.0,6.8339,6.8887,6.8182,6.8495,6936800.0
2009-04-23 15:10:00,8.76,8.76,8.65,8.71,9485100.0,6.8574,6.8574,6.7713,6.8182,9485100.0
2009-04-23 15:15:00,8.71,8.77,8.69,8.76,9157500.0,6.8182,6.8652,6.8026,6.8574,9157500.0
2009-04-23 15:20:00,8.76,8.85,8.72,8.83,9696300.0,6.8574,6.9278,6.826,6.9122,9696300.0
2009-04-23 15:25:00,8.83,8.86,8.79,8.82,7979300.0,6.9122,6.9356,6.8808,6.9043,7979300.0
2009-04-23 15:30:00,8.83,8.84,8.72,8.77,11843800.0,6.9122,6.92,6.826,6.8652,11843800.0
2009-04-23 15:35:00,8.78,8.8,8.75,8.77,8231400.0,6.873,6.8887,6.8495,6.8652,8231400.0
2009-04-23 15:40:00,8.77,8.83,8.74,8.83,9464100.0,6.8652,6.9122,6.8417,6.9122,9464100.0
2009-04-23 15:45:00,8.83,8.83,8.74,8.83,10128500.0,6.9122,6.9122,6.8417,6.9122,10128500.0
2009-04-23 15:50:00,8.82,8.89,8.81,8.85,18203700.0,6.9043,6.9591,6.8965,6.9278,18203700.0
2009-04-23 15:55:00,8.86,8.92,8.79,8.82,24313800.0,6.9356,6.9826,6.8808,6.9043,24313800.0
2009-04-24 09:30:00,9.06,9.15,8.91,9.04,13654300.0,7.0922,7.1627,6.9748,7.0765,13654300.0
2009-04-24 09:35:00,9.05,9.1,8.95,8.98,9570800.0,7.0844,7.1235,7.0061,7.0296,9570800.0
2009-04-24 09:40:00,8.97,9.03,8.92,9.02,7110800.0,7.0218,7.0687,6.9826,7.0609,7110800.0
2009-04-24 09:45:00,9.03,9.03,8.96,8.96,5970200.0,7.0687,7.0687,7.0139,7.0139,5970200.0
2009-04-24 09:50:00,8.96,9.05,8.88,8.89,8408500.0,7.0139,7.0844,6.9513,6.9591,8408500.0
2009-04-24 09:55:00,8.89,8.94,8.82,8.93,8990300.0,6.9591,6.9983,6.9043,6.9904,8990300.0
2009-04-24 10:00:00,8.93,8.98,8.87,8.89,6916200.0,6.9904,7.0296,6.9435,6.9591,6916200.0
2009-04-24 10:05:00,8.89,8.94,8.78,8.78,5652900.0,6.9591,6.9983,6.873,6.873,5652900.0
2009-04-24 10:10:00,8.79,8.83,8.75,8.79,7329000.0,6.8808,6.9122,6.8495,6.8808,7329000.0
2009-04-24 10:15:00,8.79,8.84,8.74,8.78,6483600.0,6.8808,6.92,6.8417,6.873,6483600.0
2009-04-24 10:20:00,8.78,8.79,8.7,8.77,7393300.0,6.873,6.8808,6.8104,6.8652,7393300.0
2009-04-24 10:25:00,8.76,8.86,8.75,8.84,5242100.0,6.8574,6.9356,6.8495,6.92,5242100.0
2009-04-24 10:30:00,8.84,8.9,8.81,8.89,4712100.0,6.92,6.967,6.8965,6.9591,4712100.0
2009-04-24 10:35:00,8.9,8.91,8.78,8.81,4379400.0,6.967,6.9748,6.873,6.8965,4379400.0
2009-04-24 10:40:00,8.81,8.85,8.77,8.79,2748300.0,6.8965,6.9278,6.8652,6.8808,2748300.0
2009-04-24 10:45:00,8.79,8.88,8.78,8.87,3016700.0,6.8808,6.9513,6.873,6.9435,3016700.0
2009-04-24 10:50:00,8.87,8.88,8.84,8.84,3009000.0,6.9435,6.9513,6.92,6.92,3009000.0
2009-04-24 10:55:00,8.84,8.88,8.82,8.87,2466000.0,6.92,6.9513,6.9043,6.9435,2466000.0
2009-04-24 11:00:00,8.87,8.9,8.82,8.82,3832000.0,6.9435,6.967,6.9043,6.9043,3832000.0
2009-04-24 11:05:00,8.82,8.83,8.78,8.82,2748000.0,6.9043,6.9122,6.873,6.9043,2748000.0
2009-04-24 11:10:00,8.83,8.85,8.8,8.83,1973100.0,6.9122,6.9278,6.8887,6.9122,1973100.0
2009-04-24 11:15:00,8.84,8.87,8.83,8.85,4307200.0,6.92,6.9435,6.9122,6.9278,4307200.0
2009-04-24 11:20:00,8.84,8.85,8.79,8.83,3828900.0,6.92,6.9278,6.8808,6.9122,3828900.0
2009-04-24 11:25:00,8.83,8.85,8.8,8.83,1991700.0,6.9122,6.9278,6.8887,6.9122,1991700.0
2009-04-24 11:30:00,8.83,8.85,8.81,8.84,1899000.0,6.9122,6.9278,6.8965,6.92,1899000.0
2009-04-24 11:35:00,8.83,8.86,8.83,8.86,2698200.0,6.9122,6.9356,6.9122,6.9356,2698200.0
2009-04-24 11:40:00,8.86,8.94,8.83,8.93,5276600.0,6.9356,6.9983,6.9122,6.9904,5276600.0
2009-04-24 11:45:00,8.93,9.0,8.92,8.96,6035700.0,6.9904,7.0452,6.9826,7.0139,6035700.0
2009-04-24 11:50:00,8.96,9.03,8.93,9.02,8410900.0,7.0139,7.0687,6.9904,7.0609,8410900.0
2009-04-24 11:55:00,9.02,9.08,8.98,8.99,8193300.0,7.0609,7.1079,7.0296,7.0374,8193300.0
2009-04-24 12:00:00,8.99,9.08,8.96,9.06,7895400.0,7.0374,7.1079,7.0139,7.0922,7895400.0
2009-04-24 12:05:00,9.06,9.08,9.01,9.03,7422400.0,7.0922,7.1079,7.0531,7.0687,7422400.0
2009-04-24 12:10:00,9.02,9.07,9.02,9.06,3114600.0,7.0609,7.1,7.0609,7.0922,3114600.0
2009-04-24 12:15:00,9.06,9.07,9.01,9.04,3511800.0,7.0922,7.1,7.0531,7.0765,3511800.0
2009-04-24 12:20:00,9.05,9.07,9.02,9.06,2987900.0,7.0844,7.1,7.0609,7.0922,2987900.0
2009-04-24 12:25:00,9.07,9.08,9.04,9.06,2385500.0,7.1,7.1079,7.0765,7.0922,2385500.0
2009-04-24 12:30:00,9.05,9.2,9.05,9.19,9127800.0,7.0844,7.2018,7.0844,7.194,9127800.0
2009-04-24 12:35:00,9.19,9.2,9.15,9.2,4822700.0,7.194,7.2018,7.1627,7.2018,4822700.0
2009-04-24 12:40:00,9.2,9.25,9.15,9.25,9139500.0,7.2018,7.2409,7.1627,7.2409,9139500.0
2009-04-24 12:45:00,9.25,9.28,9.23,9.27,9009400.0,7.2409,7.2644,7.2253,7.2566,9009400.0
2009-04-24 12:50:00,9.27,9.28,9.23,9.25,5661700.0,7.2566,7.2644,7.2253,7.2409,5661700.0
2009-04-24 12:55:00,9.25,9.4,9.25,9.39,10248600.0,7.2409,7.3584,7.2409,7.3505,10248600.0
2009-04-24 13:00:00,9.4,9.47,9.34,9.46,9924100.0,7.3584,7.4132,7.3114,7.4053,9924100.0
2009-04-24 13:05:00,9.47,9.47,8.96,9.38,7954900.0,7.4132,7.4132,7.0139,7.3427,7954900.0
2009-04-24 13:10:00,9.38,9.4,9.28,9.29,6458500.0,7.3427,7.3584,7.2644,7.2722,6458500.0
2009-04-24 13:15:00,9.3,9.36,9.28,9.36,4897600.0,7.2801,7.327,7.2644,7.327,4897600.0
2009-04-24 13:20:00,9.36,9.41,9.35,9.35,4657600.0,7.327,7.3662,7.3192,7.3192,4657600.0
2009-04-24 13:25:00,9.36,9.36,9.25,9.29,6593800.0,7.327,7.327,7.2409,7.2722,6593800.0
2009-04-24 13:30:00,9.29,9.29,8.95,9.14,16404700.0,7.2722,7.2722,7.0061,7.1548,16404700.0
2009-04-24 13:35:00,9.15,9.18,9.06,9.17,6247900.0,7.1627,7.1861,7.0922,7.1783,6247900.0
2009-04-24 13:40:00,9.16,9.24,9.12,9.21,4060400.0,7.1705,7.2331,7.1392,7.2096,4060400.0
2009-04-24 13:45:00,9.2,9.25,9.2,9.23,3451300.0,7.2018,7.2409,7.2018,7.2253,3451300.0
2009-04-24 13:50:00,9.23,9.25,9.11,9.13,5418700.0,7.2253,7.2409,7.1313,7.147,5418700.0
2009-04-24 13:55:00,9.12,9.18,9.12,9.16,3450500.0,7.1392,7.1861,7.1392,7.1705,3450500.0
2009-04-24 14:00:00,9.17,9.3,8.82,9.2,23889200.0,7.1783,7.2801,6.9043,7.2018,23889200.0
2009-04-24 14:05:00,9.2,9.25,8.92,8.97,14355100.0,7.2018,7.2409,6.9826,7.0218,14355100.0
2009-04-24 14:10:00,8.97,9.07,8.82,8.99,13266400.0,7.0218,7.1,6.9043,7.0374,13266400.0
2009-04-24 14:15:00,8.99,9.18,8.96,9.16,12380600.0,7.0374,7.1861,7.0139,7.1705,12380600.0
2009-04-24 14:20:00,9.16,9.25,9.12,9.15,11039100.0,7.1705,7.2409,7.1392,7.1627,11039100.0
2009-04-24 14:25:00,9.16,9.19,9.07,9.19,7967900.0,7.1705,7.194,7.1,7.194,7967900.0
2009-04-24 14:30:00,9.19,9.2,9.1,9.16,6613300.0,7.194,7.2018,7.1235,7.1705,6613300.0
2009-04-24 14:35:00,9.17,9.24,9.14,9.21,9673200.0,7.1783,7.2331,7.1548,7.2096,9673200.0
2009-04-24 14:40:00,9.22,9.35,9.17,9.35,9610300.0,7.2175,7.3192,7.1783,7.3192,9610300.0
2009-04-24 14:45:00,9.34,9.4,9.22,9.29,12890200.0,7.3114,7.3584,7.2175,7.2722,12890200.0
2009-04-24 14:50:00,9.29,9.36,9.25,9.35,7693600.0,7.2722,7.327,7.2409,7.3192,7693600.0
2009-04-24 14:55:00,9.36,9.38,9.28,9.34,6455600.0,7.327,7.3427,7.2644,7.3114,6455600.0
2009-04-24 15:00:00,9.33,9.41,9.3,9.38,8413700.0,7.3036,7.3662,7.2801,7.3427,8413700.0
2009-04-24 15:05:00,9.39,9.42,9.28,9.28,8037300.0,7.3505,7.374,7.2644,7.2644,8037300.0
2009-04-24 15:10:00,9.28,9.31,9.23,9.27,8373500.0,7.2644,7.2879,7.2253,7.2566,8373500.0
2009-04-24 15:15:00,9.27,9.28,9.21,9.21,6928700.0,7.2566,7.2644,7.2096,7.2096,6928700.0
2009-04-24 15:20:00,9.21,9.31,9.21,9.29,6683800.0,7.2096,7.2879,7.2096,7.2722,6683800.0
2009-04-24 15:25:00,9.3,9.3,9.22,9.26,5296400.0,7.2801,7.2801,7.2175,7.2488,5296400.0
2009-04-24 15:30:00,9.26,9.4,9.26,9.34,8137200.0,7.2488,7.3584,7.2488,7.3114,8137200.0
2009-04-24 15:35:00,9.34,9.35,9.27,9.34,7238100.0,7.3114,7.3192,7.2566,7.3114,7238100.0
2009-04-24 15:40:00,9.34,9.37,9.27,9.28,8397800.0,7.3114,7.3349,7.2566,7.2644,8397800.0
2009-04-24 15:45:00,9.28,9.33,9.26,9.3,6859300.0,7.2644,7.3036,7.2488,7.2801,6859300.0
2009-04-24 15:50:00,9.29,9.31,9.17,9.17,11310300.0,7.2722,7.2879,7.1783,7.1783,11310300.0
2009-04-24 15:55:00,9.17,9.18,8.98,9.06,21729500.0,7.1783,7.1861,7.0296,7.0922,21729500.0
2009-04-27 09:30:00,8.65,8.97,8.65,8.9,11968900.0,6.7713,7.0218,6.7713,6.967,11968900.0
2009-04-27 09:35:00,8.89,8.95,8.85,8.92,7111400.0,6.9591,7.0061,6.9278,6.9826,7111400.0
2009-04-27 09:40:00,8.91,8.99,8.87,8.99,6792100.0,6.9748,7.0374,6.9435,7.0374,6792100.0
2009-04-27 09:45:00,8.99,9.14,8.96,9.12,9867600.0,7.0374,7.1548,7.0139,7.1392,9867600.0
2009-04-27 09:50:00,9.11,9.18,9.04,9.17,8567700.0,7.1313,7.1861,7.0765,7.1783,8567700.0
2009-04-27 09:55:00,9.17,9.17,9.06,9.11,7551800.0,7.1783,7.1783,7.0922,7.1313,7551800.0
2009-04-27 10:00:00,9.12,9.17,9.1,9.14,7546100.0,7.1392,7.1783,7.1235,7.1548,7546100.0
2009-04-27 10:05:00,9.14,9.16,9.03,9.06,6448200.0,7.1548,7.1705,7.0687,7.0922,6448200.0
2009-04-27 10:10:00,9.05,9.1,8.98,9.07,7753400.0,7.0844,7.1235,7.0296,7.1,7753400.0
2009-04-27 10:15:00,9.07,9.15,9.03,9.14,6704400.0,7.1,7.1627,7.0687,7.1548,6704400.0
2009-04-27 10:20:00,9.15,9.22,9.09,9.15,7935200.0,7.1627,7.2175,7.1157,7.1627,7935200.0
2009-04-27 10:25:00,9.15,9.22,9.12,9.19,3540900.0,7.1627,7.2175,7.1392,7.194,3540900.0
2009-04-27 10:30:00,9.18,9.19,9.11,9.13,3993900.0,7.1861,7.194,7.1313,7.147,3993900.0
2009-04-27 10:35:00,9.13,9.25,9.12,9.24,5886300.0,7.147,7.2409,7.1392,7.2331,5886300.0
2009-04-27 10:40:00,9.24,9.29,9.17,9.24,7592200.0,7.2331,7.2722,7.1783,7.2331,7592200.0
2009-04-27 10:45:00,9.25,9.28,9.21,9.23,4490000.0,7.2409,7.2644,7.2096,7.2253,4490000.0
2009-04-27 10:50:00,9.22,9.25,9.19,9.23,3835100.0,7.2175,7.2409,7.194,7.2253,3835100.0
2009-04-27 10:55:00,9.23,9.26,9.19,9.23,3934600.0,7.2253,7.2488,7.194,7.2253,3934600.0
2009-04-27 11:00:00,9.23,9.25,9.2,9.22,2752400.0,7.2253,7.2409,7.2018,7.2175,2752400.0
2009-04-27 11:05:00,9.22,9.23,9.16,9.2,4309100.0,7.2175,7.2253,7.1705,7.2018,4309100.0
2009-04-27 11:10:00,9.2,9.21,9.15,9.2,3046100.0,7.2018,7.2096,7.1627,7.2018,3046100.0
2009-04-27 11:15:00,9.2,9.2,9.12,9.13,3632400.0,7.2018,7.2018,7.1392,7.147,3632400.0
2009-04-27 11:20:00,9.12,9.15,9.11,9.13,4101200.0,7.1392,7.1627,7.1313,7.147,4101200.0
2009-04-27 11:25:00,9.13,9.14,9.08,9.13,3992500.0,7.147,7.1548,7.1079,7.147,3992500.0
2009-04-27 11:30:00,9.13,9.16,9.06,9.07,3256300.0,7.147,7.1705,7.0922,7.1,3256300.0
2009-04-27 11:35:00,9.06,9.13,9.03,9.11,5182700.0,7.0922,7.147,7.0687,7.1313,5182700.0
2009-04-27 11:40:00,9.12,9.14,9.09,9.11,2059900.0,7.1392,7.1548,7.1157,7.1313,2059900.0
2009-04-27 11:45:00,9.11,9.18,9.1,9.18,3076400.0,7.1313,7.1861,7.1235,7.1861,3076400.0
2009-04-27 11:50:00,9.18,9.19,9.15,9.16,2833700.0,7.1861,7.194,7.1627,7.1705,2833700.0
2009-04-27 11:55:00,9.17,9.2,9.15,9.19,3230000.0,7.1783,7.2018,7.1627,7.194,3230000.0
2009-04-27 12:00:00,9.19,9.19,9.15,9.17,1698500.0,7.194,7.194,7.1627,7.1783,1698500.0
2009-04-27 12:05:00,9.17,9.18,9.14,9.15,1200800.0,7.1783,7.1861,7.1548,7.1627,1200800.0
2009-04-27 12:10:00,9.15,9.15,9.11,9.13,1799300.0,7.1627,7.1627,7.1313,7.147,1799300.0
2009-04-27 12:15:00,9.13,9.14,9.07,9.1,2150400.0,7.147,7.1548,7.1,7.1235,2150400.0
2009-04-27 12:20:00,9.09,9.1,9.07,9.09,2262100.0,7.1157,7.1235,7.1,7.1157,2262100.0
2009-04-27 12:25:00,9.09,9.1,9.05,9.1,2560300.0,7.1157,7.1235,7.0844,7.1235,2560300.0
2009-04-27 12:30:00,9.1,9.13,9.09,9.11,2151400.0,7.1235,7.147,7.1157,7.1313,2151400.0
2009-04-27 12:35:00,9.1,9.11,9.05,9.1,3325200.0,7.1235,7.1313,7.0844,7.1235,3325200.0
2009-04-27 12:40:00,9.1,9.11,9.03,9.05,1969100.0,7.1235,7.1313,7.0687,7.0844,1969100.0
2009-04-27 12:45:00,9.04,9.1,9.04,9.09,1416600.0,7.0765,7.1235,7.0765,7.1157,1416600.0
2009-04-27 12:50:00,9.1,9.1,9.05,9.07,2003800.0,7.1235,7.1235,7.0844,7.1,2003800.0
2009-04-27 12:55:00,9.08,9.1,9.06,9.1,1322900.0,7.1079,7.1235,7.0922,7.1235,1322900.0
2009-04-27 13:00:00,9.1,9.1,9.05,9.08,1510200.0,7.1235,7.1235,7.0844,7.1079,1510200.0
2009-04-27 13:05:00,9.08,9.09,9.05,9.07,1328700.0,7.1079,7.1157,7.0844,7.1,1328700.0
2009-04-27 13:10:00,9.07,9.09,9.06,9.07,1437400.0,7.1,7.1157,7.0922,7.1,1437400.0
2009-04-27 13:15:00,9.07,9.08,9.01,9.01,3484900.0,7.1,7.1079,7.0531,7.0531,3484900.0
2009-04-27 13:20:00,9.01,9.02,8.96,9.01,4770800.0,7.0531,7.0609,7.0139,7.0531,4770800.0
2009-04-27 13:25:00,9.01,9.03,9.0,9.0,2041200.0,7.0531,7.0687,7.0452,7.0452,2041200.0
2009-04-27 13:30:00,9.0,9.02,8.97,9.02,2704700.0,7.0452,7.0609,7.0218,7.0609,2704700.0
2009-04-27 13:35:00,9.01,9.03,8.98,8.99,2014000.0,7.0531,7.0687,7.0296,7.0374,2014000.0
2009-04-27 13:40:00,8.99,9.02,8.98,9.02,1855300.0,7.0374,7.0609,7.0296,7.0609,1855300.0
2009-04-27 13:45:00,9.01,9.02,8.97,8.98,3016600.0,7.0531,7.0609,7.0218,7.0296,3016600.0
2009-04-27 13:50:00,8.98,8.99,8.95,8.96,2281800.0,7.0296,7.0374,7.0061,7.0139,2281800.0
2009-04-27 13:55:00,8.96,9.0,8.92,8.98,3157800.0,7.0139,7.0452,6.9826,7.0296,3157800.0
2009-04-27 14:00:00,8.98,9.0,8.96,8.99,2409000.0,7.0296,7.0452,7.0139,7.0374,2409000.0
2009-04-27 14:05:00,8.99,9.02,8.97,8.98,2226000.0,7.0374,7.0609,7.0218,7.0296,2226000.0
2009-04-27 14:10:00,8.98,9.06,8.96,9.02,3159500.0,7.0296,7.0922,7.0139,7.0609,3159500.0
2009-04-27 14:15:00,9.02,9.06,8.98,9.03,2410200.0,7.0609,7.0922,7.0296,7.0687,2410200.0
2009-04-27 14:20:00,9.03,9.04,9.0,9.04,1461900.0,7.0687,7.0765,7.0452,7.0765,1461900.0
2009-04-27 14:25:00,9.03,9.05,9.01,9.05,2068800.0,7.0687,7.0844,7.0531,7.0844,2068800.0
2009-04-27 14:30:00,9.04,9.09,9.04,9.08,3079600.0,7.0765,7.1157,7.0765,7.1079,3079600.0
2009-04-27 14:35:00,9.07,9.11,9.06,9.07,3478100.0,7.1,7.1313,7.0922,7.1,3478100.0
2009-04-27 14:40:00,9.07,9.1,9.05,9.08,2127100.0,7.1,7.1235,7.0844,7.1079,2127100.0
2009-04-27 14:45:00,9.07,9.08,9.02,9.04,1735800.0,7.1,7.1079,7.0609,7.0765,1735800.0
2009-04-27 14:50:00,9.05,9.07,9.01,9.02,2204000.0,7.0844,7.1,7.0531,7.0609,2204000.0
2009-04-27 14:55:00,9.02,9.08,9.01,9.05,1739900.0,7.0609,7.1079,7.0531,7.0844,1739900.0
2009-04-27 15:00:00,9.05,9.07,9.01,9.02,1668300.0,7.0844,7.1,7.0531,7.0609,1668300.0
2009-04-27 15:05:00,9.02,9.03,8.92,8.96,3748100.0,7.0609,7.0687,6.9826,7.0139,3748100.0
2009-04-27 15:10:00,8.95,9.01,8.95,9.0,3919200.0,7.0061,7.0531,7.0061,7.0452,3919200.0
2009-04-27 15:15:00,8.99,9.05,8.99,9.05,3075100.0,7.0374,7.0844,7.0374,7.0844,3075100.0
2009-04-27 15:20:00,9.06,9.06,8.99,8.99,3659600.0,7.0922,7.0922,7.0374,7.0374,3659600.0
2009-04-27 15:25:00,8.99,9.0,8.94,8.99,5100500.0,7.0374,7.0452,6.9983,7.0374,5100500.0
2009-04-27 15:30:00,8.97,9.02,8.92,8.96,5291600.0,7.0218,7.0609,6.9826,7.0139,5291600.0
2009-04-27 15:35:00,8.96,8.98,8.88,8.88,10031500.0,7.0139,7.0296,6.9513,6.9513,10031500.0
2009-04-27 15:40:00,8.88,9.0,8.87,8.97,8642700.0,6.9513,7.0452,6.9435,7.0218,8642700.0
2009-04-27 15:45:00,8.97,9.03,8.95,8.97,7093400.0,7.0218,7.0687,7.0061,7.0218,7093400.0
2009-04-27 15:50:00,8.97,9.0,8.92,8.97,6289900.0,7.0218,7.0452,6.9826,7.0218,6289900.0
2009-04-27 15:55:00,8.97,9.0,8.89,8.91,9660400.0,7.0218,7.0452,6.9591,6.9748,9660400.0
2009-04-28 09:30:00,8.04,8.29,8.0,8.24,26206400.0,6.2937,6.4894,6.2624,6.4503,26206400.0
2009-04-28 09:35:00,8.24,8.39,8.19,8.36,15213200.0,6.4503,6.5677,6.4112,6.5442,15213200.0
2009-04-28 09:40:00,8.36,8.44,8.29,8.31,15370100.0,6.5442,6.6069,6.4894,6.5051,15370100.0
2009-04-28 09:45:00,8.31,8.31,8.2,8.2,11205400.0,6.5051,6.5051,6.419,6.419,11205400.0
2009-04-28 09:50:00,8.21,8.28,8.16,8.16,10347400.0,6.4268,6.4816,6.3877,6.3877,10347400.0
2009-04-28 09:55:00,8.17,8.25,8.14,8.23,8918100.0,6.3955,6.4581,6.372,6.4425,8918100.0
2009-04-28 10:00:00,8.24,8.37,8.23,8.27,10898000.0,6.4503,6.5521,6.4425,6.4738,10898000.0
2009-04-28 10:05:00,8.28,8.3,8.24,8.25,6673200.0,6.4816,6.4973,6.4503,6.4581,6673200.0
2009-04-28 10:10:00,8.24,8.26,8.18,8.26,7904700.0,6.4503,6.466,6.4033,6.466,7904700.0
2009-04-28 10:15:00,8.27,8.38,8.24,8.36,9849800.0,6.4738,6.5599,6.4503,6.5442,9849800.0
2009-04-28 10:20:00,8.36,8.44,8.35,8.36,10001700.0,6.5442,6.6069,6.5364,6.5442,10001700.0
2009-04-28 10:25:00,8.37,8.53,8.36,8.5,12477200.0,6.5521,6.6773,6.5442,6.6538,12477200.0
2009-04-28 10:30:00,8.49,8.54,8.44,8.51,9884900.0,6.646,6.6851,6.6069,6.6617,9884900.0
2009-04-28 10:35:00,8.51,8.58,8.48,8.58,8088900.0,6.6617,6.7165,6.6382,6.7165,8088900.0
2009-04-28 10:40:00,8.58,8.68,8.57,8.61,12601100.0,6.7165,6.7947,6.7086,6.7399,12601100.0
2009-04-28 10:45:00,8.61,8.66,8.56,8.57,8441300.0,6.7399,6.7791,6.7008,6.7086,8441300.0
2009-04-28 10:50:00,8.58,8.62,8.52,8.52,6033500.0,6.7165,6.7478,6.6695,6.6695,6033500.0
2009-04-28 10:55:00,8.52,8.56,8.49,8.54,6327400.0,6.6695,6.7008,6.646,6.6851,6327400.0
2009-04-28 11:00:00,8.56,8.58,8.52,8.56,4653100.0,6.7008,6.7165,6.6695,6.7008,4653100.0
2009-04-28 11:05:00,8.56,8.56,8.47,8.52,5768400.0,6.7008,6.7008,6.6303,6.6695,5768400.0
2009-04-28 11:10:00,8.51,8.53,8.44,8.44,4548400.0,6.6617,6.6773,6.6069,6.6069,4548400.0
2009-04-28 11:15:00,8.44,8.46,8.38,8.43,5955700.0,6.6069,6.6225,6.5599,6.599,5955700.0
2009-04-28 11:20:00,8.44,8.46,8.39,8.39,4004900.0,6.6069,6.6225,6.5677,6.5677,4004900.0
2009-04-28 11:25:00,8.39,8.48,8.39,8.42,4663600.0,6.5677,6.6382,6.5677,6.5912,4663600.0
2009-04-28 11:30:00,8.42,8.45,8.4,8.41,4099800.0,6.5912,6.6147,6.5756,6.5834,4099800.0
2009-04-28 11:35:00,8.4,8.42,8.35,8.39,4701500.0,6.5756,6.5912,6.5364,6.5677,4701500.0
2009-04-28 11:40:00,8.38,8.41,8.36,8.37,2444700.0,6.5599,6.5834,6.5442,6.5521,2444700.0
2009-04-28 11:45:00,8.36,8.39,8.34,8.35,4433500.0,6.5442,6.5677,6.5286,6.5364,4433500.0
2009-04-28 11:50:00,8.35,8.36,8.3,8.32,3689500.0,6.5364,6.5442,6.4973,6.5129,3689500.0
2009-04-28 11:55:00,8.31,8.36,8.31,8.33,3095400.0,6.5051,6.5442,6.5051,6.5208,3095400.0
2009-04-28 12:00:00,8.32,8.44,8.32,8.43,4157800.0,6.5129,6.6069,6.5129,6.599,4157800.0
2009-04-28 12:05:00,8.43,8.45,8.39,8.4,3205800.0,6.599,6.6147,6.5677,6.5756,3205800.0
2009-04-28 12:10:00,8.4,8.44,8.4,8.4,1800400.0,6.5756,6.6069,6.5756,6.5756,1800400.0
2009-04-28 12:15:00,8.4,8.41,8.37,8.39,1770800.0,6.5756,6.5834,6.5521,6.5677,1770800.0
2009-04-28 12:20:00,8.39,8.43,8.36,8.41,3921600.0,6.5677,6.599,6.5442,6.5834,3921600.0
2009-04-28 12:25:00,8.41,8.41,8.36,8.38,3050200.0,6.5834,6.5834,6.5442,6.5599,3050200.0
2009-04-28 12:30:00,8.37,8.4,8.37,8.38,1795300.0,6.5521,6.5756,6.5521,6.5599,1795300.0
2009-04-28 12:35:00,8.38,8.39,8.31,8.31,3580100.0,6.5599,6.5677,6.5051,6.5051,3580100.0
2009-04-28 12:40:00,8.32,8.35,8.31,8.34,1672500.0,6.5129,6.5364,6.5051,6.5286,1672500.0
2009-04-28 12:45:00,8.34,8.36,8.31,8.32,2276600.0,6.5286,6.5442,6.5051,6.5129,2276600.0
2009-04-28 12:50:00,8.32,8.33,8.24,8.24,5054200.0,6.5129,6.5208,6.4503,6.4503,5054200.0
2009-04-28 12:55:00,8.24,8.31,8.23,8.31,4985100.0,6.4503,6.5051,6.4425,6.5051,4985100.0
2009-04-28 13:00:00,8.3,8.33,8.28,8.32,3153200.0,6.4973,6.5208,6.4816,6.5129,3153200.0
2009-04-28 13:05:00,8.32,8.33,8.23,8.25,4684400.0,6.5129,6.5208,6.4425,6.4581,4684400.0
2009-04-28 13:10:00,8.25,8.27,8.2,8.22,4759800.0,6.4581,6.4738,6.419,6.4346,4759800.0
2009-04-28 13:15:00,8.22,8.23,8.19,8.22,4116100.0,6.4346,6.4425,6.4112,6.4346,4116100.0
2009-04-28 13:20:00,8.22,8.28,8.2,8.22,3539600.0,6.4346,6.4816,6.419,6.4346,3539600.0
2009-04-28 13:25:00,8.22,8.28,8.21,8.23,3067000.0,6.4346,6.4816,6.4268,6.4425,3067000.0
2009-04-28 13:30:00,8.23,8.29,8.22,8.28,1788500.0,6.4425,6.4894,6.4346,6.4816,1788500.0
2009-04-28 13:35:00,8.27,8.31,8.26,8.3,2630500.0,6.4738,6.5051,6.466,6.4973,2630500.0
2009-04-28 13:40:00,8.3,8.34,8.24,8.28,3276900.0,6.4973,6.5286,6.4503,6.4816,3276900.0
2009-04-28 13:45:00,8.29,8.33,8.28,8.3,2347900.0,6.4894,6.5208,6.4816,6.4973,2347900.0
2009-04-28 13:50:00,8.29,8.3,8.21,8.24,3483700.0,6.4894,6.4973,6.4268,6.4503,3483700.0
2009-04-28 13:55:00,8.24,8.26,8.21,8.23,2749500.0,6.4503,6.466,6.4268,6.4425,2749500.0
2009-04-28 14:00:00,8.22,8.26,8.22,8.25,3111200.0,6.4346,6.466,6.4346,6.4581,3111200.0
2009-04-28 14:05:00,8.26,8.28,8.25,8.28,2765800.0,6.466,6.4816,6.4581,6.4816,2765800.0
2009-04-28 14:10:00,8.28,8.31,8.27,8.28,2613600.0,6.4816,6.5051,6.4738,6.4816,2613600.0
2009-04-28 14:15:00,8.27,8.31,8.27,8.3,3227900.0,6.4738,6.5051,6.4738,6.4973,3227900.0
2009-04-28 14:20:00,8.31,8.39,8.29,8.38,5632300.0,6.5051,6.5677,6.4894,6.5599,5632300.0
2009-04-28 14:25:00,8.39,8.39,8.32,8.33,3243400.0,6.5677,6.5677,6.5129,6.5208,3243400.0
2009-04-28 14:30:00,8.33,8.37,8.32,8.34,3388800.0,6.5208,6.5521,6.5129,6.5286,3388800.0
2009-04-28 14:35:00,8.34,8.36,8.31,8.35,2001000.0,6.5286,6.5442,6.5051,6.5364,2001000.0
2009-04-28 14:40:00,8.35,8.35,8.31,8.31,1447300.0,6.5364,6.5364,6.5051,6.5051,1447300.0
2009-04-28 14:45:00,8.32,8.32,8.25,8.27,2845200.0,6.5129,6.5129,6.4581,6.4738,2845200.0
2009-04-28 14:50:00,8.27,8.3,8.26,8.28,1551100.0,6.4738,6.4973,6.466,6.4816,1551100.0
2009-04-28 14:55:00,8.28,8.3,8.26,8.27,1763600.0,6.4816,6.4973,6.466,6.4738,1763600.0
2009-04-28 15:00:00,8.27,8.3,8.26,8.27,1953800.0,6.4738,6.4973,6.466,6.4738,1953800.0
2009-04-28 15:05:00,8.27,8.28,8.23,8.27,3962800.0,6.4738,6.4816,6.4425,6.4738,3962800.0
2009-04-28 15:10:00,8.26,8.27,8.21,8.23,4194700.0,6.466,6.4738,6.4268,6.4425,4194700.0
2009-04-28 15:15:00,8.23,8.23,8.14,8.14,7194600.0,6.4425,6.4425,6.372,6.372,7194600.0
2009-04-28 15:20:00,8.14,8.17,8.12,8.13,6165800.0,6.372,6.3955,6.3564,6.3642,6165800.0
2009-04-28 15:25:00,8.14,8.17,8.09,8.11,8398000.0,6.372,6.3955,6.3329,6.3485,8398000.0
2009-04-28 15:30:00,8.11,8.12,8.06,8.09,8486300.0,6.3485,6.3564,6.3094,6.3329,8486300.0
2009-04-28 15:35:00,8.09,8.14,8.06,8.12,7307900.0,6.3329,6.372,6.3094,6.3564,7307900.0
2009-04-28 15:40:00,8.12,8.13,8.06,8.13,7757100.0,6.3564,6.3642,6.3094,6.3642,7757100.0
2009-04-28 15:45:00,8.12,8.18,8.1,8.18,7671700.0,6.3564,6.4033,6.3407,6.4033,7671700.0
2009-04-28 15:50:00,8.18,8.18,8.11,8.14,7238700.0,6.4033,6.4033,6.3485,6.372,7238700.0
2009-04-28 15:55:00,8.14,8.19,8.12,8.12,11373800.0,6.372,6.4112,6.3564,6.3564,11373800.0
2009-04-29 09:30:00,8.47,8.54,8.36,8.38,15432200.0,6.6303,6.6851,6.5442,6.5599,15432200.0
2009-04-29 09:35:00,8.37,8.62,8.36,8.58,17071700.0,6.5521,6.7478,6.5442,6.7165,17071700.0
2009-04-29 09:40:00,8.58,8.59,8.52,8.56,7659600.0,6.7165,6.7243,6.6695,6.7008,7659600.0
2009-04-29 09:45:00,8.57,8.59,8.48,8.49,7875100.0,6.7086,6.7243,6.6382,6.646,7875100.0
2009-04-29 09:50:00,8.49,8.58,8.49,8.56,7267900.0,6.646,6.7165,6.646,6.7008,7267900.0
2009-04-29 09:55:00,8.56,8.58,8.53,8.58,5053800.0,6.7008,6.7165,6.6773,6.7165,5053800.0
2009-04-29 10:00:00,8.58,8.64,8.55,8.6,10706000.0,6.7165,6.7634,6.693,6.7321,10706000.0
2009-04-29 10:05:00,8.59,8.68,8.57,8.66,8954600.0,6.7243,6.7947,6.7086,6.7791,8954600.0
2009-04-29 10:10:00,8.66,8.66,8.6,8.61,5312500.0,6.7791,6.7791,6.7321,6.7399,5312500.0
2009-04-29 10:15:00,8.6,8.71,8.6,8.7,6170600.0,6.7321,6.8182,6.7321,6.8104,6170600.0
2009-04-29 10:20:00,8.71,8.8,8.68,8.76,12698900.0,6.8182,6.8887,6.7947,6.8574,12698900.0
2009-04-29 10:25:00,8.77,8.84,8.75,8.79,11335900.0,6.8652,6.92,6.8495,6.8808,11335900.0
2009-04-29 10:30:00,8.8,8.82,8.72,8.72,6663300.0,6.8887,6.9043,6.826,6.826,6663300.0
2009-04-29 10:35:00,8.72,8.73,8.68,8.72,5402500.0,6.826,6.8339,6.7947,6.826,5402500.0
2009-04-29 10:40:00,8.73,8.76,8.72,8.74,5515200.0,6.8339,6.8574,6.826,6.8417,5515200.0
2009-04-29 10:45:00,8.73,8.75,8.65,8.66,6302500.0,6.8339,6.8495,6.7713,6.7791,6302500.0
2009-04-29 10:50:00,8.66,8.68,8.59,8.61,6481900.0,6.7791,6.7947,6.7243,6.7399,6481900.0
2009-04-29 10:55:00,8.6,8.65,8.6,8.64,5666500.0,6.7321,6.7713,6.7321,6.7634,5666500.0
2009-04-29 11:00:00,8.63,8.65,8.57,8.62,5617200.0,6.7556,6.7713,6.7086,6.7478,5617200.0
2009-04-29 11:05:00,8.62,8.68,8.61,8.67,3949800.0,6.7478,6.7947,6.7399,6.7869,3949800.0
2009-04-29 11:10:00,8.67,8.67,8.6,8.61,2722000.0,6.7869,6.7869,6.7321,6.7399,2722000.0
2009-04-29 11:15:00,8.61,8.63,8.58,8.59,1976900.0,6.7399,6.7556,6.7165,6.7243,1976900.0
2009-04-29 11:20:00,8.59,8.62,8.58,8.6,3397800.0,6.7243,6.7478,6.7165,6.7321,3397800.0
2009-04-29 11:25:00,8.6,8.62,8.58,8.61,2876400.0,6.7321,6.7478,6.7165,6.7399,2876400.0
2009-04-29 11:30:00,8.62,8.63,8.58,8.58,2575100.0,6.7478,6.7556,6.7165,6.7165,2575100.0
2009-04-29 11:35:00,8.59,8.59,8.5,8.51,5997700.0,6.7243,6.7243,6.6538,6.6617,5997700.0
2009-04-29 11:40:00,8.51,8.55,8.5,8.52,3755900.0,6.6617,6.693,6.6538,6.6695,3755900.0
2009-04-29 11:45:00,8.53,8.58,8.52,8.58,2811800.0,6.6773,6.7165,6.6695,6.7165,2811800.0
2009-04-29 11:50:00,8.57,8.6,8.57,8.58,2040000.0,6.7086,6.7321,6.7086,6.7165,2040000.0
2009-04-29 11:55:00,8.58,8.6,8.55,8.56,1966000.0,6.7165,6.7321,6.693,6.7008,1966000.0
2009-04-29 12:00:00,8.55,8.57,8.54,8.55,1864300.0,6.693,6.7086,6.6851,6.693,1864300.0
2009-04-29 12:05:00,8.56,8.57,8.54,8.54,1244900.0,6.7008,6.7086,6.6851,6.6851,1244900.0
2009-04-29 12:10:00,8.54,8.55,8.52,8.53,2095300.0,6.6851,6.693,6.6695,6.6773,2095300.0
2009-04-29 12:15:00,8.53,8.56,8.51,8.56,2063600.0,6.6773,6.7008,6.6617,6.7008,2063600.0
2009-04-29 12:20:00,8.56,8.57,8.53,8.54,1491400.0,6.7008,6.7086,6.6773,6.6851,1491400.0
2009-04-29 12:25:00,8.55,8.56,8.53,8.54,1165200.0,6.693,6.7008,6.6773,6.6851,1165200.0
2009-04-29 12:30:00,8.54,8.7,8.54,8.61,4822300.0,6.6851,6.8104,6.6851,6.7399,4822300.0
2009-04-29 12:35:00,8.62,8.62,8.56,8.57,2176900.0,6.7478,6.7478,6.7008,6.7086,2176900.0
2009-04-29 12:40:00,8.56,8.59,8.56,8.56,1692300.0,6.7008,6.7243,6.7008,6.7008,1692300.0
2009-04-29 12:45:00,8.56,8.57,8.55,8.57,2054600.0,6.7008,6.7086,6.693,6.7086,2054600.0
2009-04-29 12:50:00,8.57,8.57,8.54,8.56,2312900.0,6.7086,6.7086,6.6851,6.7008,2312900.0
2009-04-29 12:55:00,8.56,8.56,8.54,8.54,1462500.0,6.7008,6.7008,6.6851,6.6851,1462500.0
2009-04-29 13:00:00,8.55,8.58,8.54,8.58,1847300.0,6.693,6.7165,6.6851,6.7165,1847300.0
2009-04-29 13:05:00,8.57,8.6,8.57,8.58,2035500.0,6.7086,6.7321,6.7086,6.7165,2035500.0
2009-04-29 13:10:00,8.58,8.59,8.53,8.59,2542500.0,6.7165,6.7243,6.6773,6.7243,2542500.0
2009-04-29 13:15:00,8.58,8.65,8.58,8.61,6522200.0,6.7165,6.7713,6.7165,6.7399,6522200.0
2009-04-29 13:20:00,8.61,8.66,8.61,8.64,3838500.0,6.7399,6.7791,6.7399,6.7634,3838500.0
2009-04-29 13:25:00,8.64,8.71,8.61,8.68,5631800.0,6.7634,6.8182,6.7399,6.7947,5631800.0
2009-04-29 13:30:00,8.69,8.73,8.67,8.7,4718100.0,6.8026,6.8339,6.7869,6.8104,4718100.0
2009-04-29 13:35:00,8.69,8.7,8.62,8.64,2549500.0,6.8026,6.8104,6.7478,6.7634,2549500.0
2009-04-29 13:40:00,8.64,8.65,8.62,8.62,1852200.0,6.7634,6.7713,6.7478,6.7478,1852200.0
2009-04-29 13:45:00,8.62,8.64,8.61,8.62,1561500.0,6.7478,6.7634,6.7399,6.7478,1561500.0
2009-04-29 13:50:00,8.62,8.62,8.58,8.59,2773200.0,6.7478,6.7478,6.7165,6.7243,2773200.0
2009-04-29 13:55:00,8.6,8.61,8.55,8.55,2113300.0,6.7321,6.7399,6.693,6.693,2113300.0
2009-04-29 14:00:00,8.55,8.63,8.55,8.62,3684500.0,6.693,6.7556,6.693,6.7478,3684500.0
2009-04-29 14:05:00,8.63,8.63,8.6,8.61,1786000.0,6.7556,6.7556,6.7321,6.7399,1786000.0
2009-04-29 14:10:00,8.61,8.65,8.61,8.63,2449200.0,6.7399,6.7713,6.7399,6.7556,2449200.0
2009-04-29 14:15:00,8.62,8.67,8.55,8.57,6040000.0,6.7478,6.7869,6.693,6.7086,6040000.0
2009-04-29 14:20:00,8.57,8.66,8.56,8.58,6603700.0,6.7086,6.7791,6.7008,6.7165,6603700.0
2009-04-29 14:25:00,8.58,8.63,8.57,8.62,4360000.0,6.7165,6.7556,6.7086,6.7478,4360000.0
2009-04-29 14:30:00,8.62,8.74,8.61,8.71,9198100.0,6.7478,6.8417,6.7399,6.8182,9198100.0
2009-04-29 14:35:00,8.72,8.73,8.66,8.67,6385100.0,6.826,6.8339,6.7791,6.7869,6385100.0
2009-04-29 14:40:00,8.66,8.68,8.55,8.58,8098700.0,6.7791,6.7947,6.693,6.7165,8098700.0
2009-04-29 14:45:00,8.58,8.62,8.52,8.55,6276500.0,6.7165,6.7478,6.6695,6.693,6276500.0
2009-04-29 14:50:00,8.54,8.56,8.51,8.53,4974400.0,6.6851,6.7008,6.6617,6.6773,4974400.0
2009-04-29 14:55:00,8.53,8.57,8.5,8.57,6060100.0,6.6773,6.7086,6.6538,6.7086,6060100.0
2009-04-29 15:00:00,8.57,8.6,8.53,8.59,4982300.0,6.7086,6.7321,6.6773,6.7243,4982300.0
2009-04-29 15:05:00,8.58,8.63,8.53,8.55,9406100.0,6.7165,6.7556,6.6773,6.693,9406100.0
2009-04-29 15:10:00,8.55,8.58,8.54,8.57,5111500.0,6.693,6.7165,6.6851,6.7086,5111500.0
2009-04-29 15:15:00,8.57,8.58,8.52,8.52,6031200.0,6.7086,6.7165,6.6695,6.6695,6031200.0
2009-04-29 15:20:00,8.52,8.55,8.38,8.48,8288700.0,6.6695,6.693,6.5599,6.6382,8288700.0
2009-04-29 15:25:00,8.48,8.49,8.41,8.47,9447400.0,6.6382,6.646,6.5834,6.6303,9447400.0
2009-04-29 15:30:00,8.46,8.51,8.4,8.51,7666400.0,6.6225,6.6617,6.5756,6.6617,7666400.0
2009-04-29 15:35:00,8.51,8.53,8.47,8.5,6685900.0,6.6617,6.6773,6.6303,6.6538,6685900.0
2009-04-29 15:40:00,8.5,8.56,8.5,8.52,8487100.0,6.6538,6.7008,6.6538,6.6695,8487100.0
2009-04-29 15:45:00,8.53,8.53,8.45,8.51,12306700.0,6.6773,6.6773,6.6147,6.6617,12306700.0
2009-04-29 15:50:00,8.51,8.57,8.47,8.52,11498200.0,6.6617,6.7086,6.6303,6.6695,11498200.0
2009-04-29 15:55:00,8.52,8.69,8.52,8.63,14421700.0,6.6695,6.8026,6.6695,6.7556,14421700.0
2009-04-30 09:30:00,9.12,9.26,9.11,9.14,16202700.0,7.1392,7.2488,7.1313,7.1548,16202700.0
2009-04-30 09:35:00,9.14,9.2,9.12,9.2,8232500.0,7.1548,7.2018,7.1392,7.2018,8232500.0
2009-04-30 09:40:00,9.2,9.2,9.1,9.11,7762900.0,7.2018,7.2018,7.1235,7.1313,7762900.0
2009-04-30 09:45:00,9.11,9.11,8.95,8.97,12761600.0,7.1313,7.1313,7.0061,7.0218,12761600.0
2009-04-30 09:50:00,8.97,9.03,8.95,9.0,9807400.0,7.0218,7.0687,7.0061,7.0452,9807400.0
2009-04-30 09:55:00,9.0,9.07,8.97,8.97,7726200.0,7.0452,7.1,7.0218,7.0218,7726200.0
2009-04-30 10:00:00,8.98,9.06,8.97,9.0,5950800.0,7.0296,7.0922,7.0218,7.0452,5950800.0
2009-04-30 10:05:00,9.0,9.03,8.98,8.99,5721400.0,7.0452,7.0687,7.0296,7.0374,5721400.0
2009-04-30 10:10:00,8.99,9.01,8.94,8.99,7137900.0,7.0374,7.0531,6.9983,7.0374,7137900.0
2009-04-30 10:15:00,8.99,9.02,8.97,9.01,4629500.0,7.0374,7.0609,7.0218,7.0531,4629500.0
2009-04-30 10:20:00,9.01,9.02,8.98,9.01,3763000.0,7.0531,7.0609,7.0296,7.0531,3763000.0
2009-04-30 10:25:00,9.0,9.03,8.97,9.0,6099100.0,7.0452,7.0687,7.0218,7.0452,6099100.0
2009-04-30 10:30:00,8.99,9.0,8.96,9.0,3317800.0,7.0374,7.0452,7.0139,7.0452,3317800.0
2009-04-30 10:35:00,9.0,9.03,8.98,9.01,4865700.0,7.0452,7.0687,7.0296,7.0531,4865700.0
2009-04-30 10:40:00,9.01,9.03,8.98,9.01,3046700.0,7.0531,7.0687,7.0296,7.0531,3046700.0
2009-04-30 10:45:00,9.01,9.05,8.98,9.02,5424800.0,7.0531,7.0844,7.0296,7.0609,5424800.0
2009-04-30 10:50:00,9.03,9.09,9.01,9.07,3692600.0,7.0687,7.1157,7.0531,7.1,3692600.0
2009-04-30 10:55:00,9.07,9.09,9.06,9.07,4557800.0,7.1,7.1157,7.0922,7.1,4557800.0
2009-04-30 11:00:00,9.07,9.09,9.04,9.06,3712800.0,7.1,7.1157,7.0765,7.0922,3712800.0
2009-04-30 11:05:00,9.06,9.08,9.04,9.08,5598000.0,7.0922,7.1079,7.0765,7.1079,5598000.0
2009-04-30 11:10:00,9.08,9.14,9.07,9.14,5229400.0,7.1079,7.1548,7.1,7.1548,5229400.0
2009-04-30 11:15:00,9.14,9.15,9.12,9.12,5871900.0,7.1548,7.1627,7.1392,7.1392,5871900.0
2009-04-30 11:20:00,9.12,9.16,9.06,9.06,7718700.0,7.1392,7.1705,7.0922,7.0922,7718700.0
2009-04-30 11:25:00,9.07,9.09,9.05,9.08,2144900.0,7.1,7.1157,7.0844,7.1079,2144900.0
2009-04-30 11:30:00,9.09,9.1,9.05,9.06,2528700.0,7.1157,7.1235,7.0844,7.0922,2528700.0
2009-04-30 11:35:00,9.06,9.08,9.04,9.06,2968700.0,7.0922,7.1079,7.0765,7.0922,2968700.0
2009-04-30 11:40:00,9.05,9.1,9.05,9.07,2638700.0,7.0844,7.1235,7.0844,7.1,2638700.0
2009-04-30 11:45:00,9.07,9.13,9.07,9.11,3718100.0,7.1,7.147,7.1,7.1313,3718100.0
2009-04-30 11:50:00,9.11,9.13,9.07,9.07,5332500.0,7.1313,7.147,7.1,7.1,5332500.0
2009-04-30 11:55:00,9.07,9.09,9.06,9.07,2832200.0,7.1,7.1157,7.0922,7.1,2832200.0
2009-04-30 12:00:00,9.07,9.09,9.0,9.02,3586400.0,7.1,7.1157,7.0452,7.0609,3586400.0
2009-04-30 12:05:00,9.02,9.07,9.01,9.05,3187400.0,7.0609,7.1,7.0531,7.0844,3187400.0
2009-04-30 12:10:00,9.06,9.08,9.04,9.07,3192800.0,7.0922,7.1079,7.0765,7.1,3192800.0
2009-04-30 12:15:00,9.07,9.08,9.05,9.08,1188300.0,7.1,7.1079,7.0844,7.1079,1188300.0
2009-04-30 12:20:00,9.08,9.11,9.05,9.11,4376400.0,7.1079,7.1313,7.0844,7.1313,4376400.0
2009-04-30 12:25:00,9.11,9.13,9.08,9.11,3047400.0,7.1313,7.147,7.1079,7.1313,3047400.0
2009-04-30 12:30:00,9.11,9.12,9.04,9.04,3284300.0,7.1313,7.1392,7.0765,7.0765,3284300.0
2009-04-30 12:35:00,9.05,9.07,8.95,9.07,1909400.0,7.0844,7.1,7.0061,7.1,1909400.0
2009-04-30 12:40:00,9.06,9.07,9.02,9.03,2474600.0,7.0922,7.1,7.0609,7.0687,2474600.0
2009-04-30 12:45:00,9.03,9.05,8.88,8.9,6776600.0,7.0687,7.0844,6.9513,6.967,6776600.0
2009-04-30 12:50:00,8.9,9.01,8.86,9.0,6493600.0,6.967,7.0531,6.9356,7.0452,6493600.0
2009-04-30 12:55:00,9.01,9.01,8.96,9.0,4117300.0,7.0531,7.0531,7.0139,7.0452,4117300.0
2009-04-30 13:00:00,9.0,9.01,8.94,8.98,3210400.0,7.0452,7.0531,6.9983,7.0296,3210400.0
2009-04-30 13:05:00,8.98,9.03,8.98,9.01,3408800.0,7.0296,7.0687,7.0296,7.0531,3408800.0
2009-04-30 13:10:00,9.01,9.02,8.97,9.01,2465400.0,7.0531,7.0609,7.0218,7.0531,2465400.0
2009-04-30 13:15:00,9.01,9.02,8.97,8.97,2313700.0,7.0531,7.0609,7.0218,7.0218,2313700.0
2009-04-30 13:20:00,8.97,8.97,8.89,8.9,4656600.0,7.0218,7.0218,6.9591,6.967,4656600.0
2009-04-30 13:25:00,8.89,8.98,8.89,8.95,3601600.0,6.9591,7.0296,6.9591,7.0061,3601600.0
2009-04-30 13:30:00,8.95,8.99,8.93,8.98,2419200.0,7.0061,7.0374,6.9904,7.0296,2419200.0
2009-04-30 13:35:00,8.97,8.98,8.93,8.94,1171500.0,7.0218,7.0296,6.9904,6.9983,1171500.0
2009-04-30 13:40:00,8.93,8.98,8.93,8.97,1975500.0,6.9904,7.0296,6.9904,7.0218,1975500.0
2009-04-30 13:45:00,8.96,8.99,8.96,8.98,1168600.0,7.0139,7.0374,7.0139,7.0296,1168600.0
2009-04-30 13:50:00,8.98,8.98,8.95,8.97,1104000.0,7.0296,7.0296,7.0061,7.0218,1104000.0
2009-04-30 13:55:00,8.98,8.99,8.97,8.98,991200.0,7.0296,7.0374,7.0218,7.0296,991200.0
2009-04-30 14:00:00,8.99,9.03,8.97,8.99,1659100.0,7.0374,7.0687,7.0218,7.0374,1659100.0
2009-04-30 14:05:00,8.98,9.04,8.96,8.96,1190500.0,7.0296,7.0765,7.0139,7.0139,1190500.0
2009-04-30 14:10:00,8.97,8.98,8.95,8.96,1098700.0,7.0218,7.0296,7.0061,7.0139,1098700.0
2009-04-30 14:15:00,8.96,8.99,8.95,8.99,2215100.0,7.0139,7.0374,7.0061,7.0374,2215100.0
2009-04-30 14:20:00,8.98,9.03,8.98,9.01,2511900.0,7.0296,7.0687,7.0296,7.0531,2511900.0
2009-04-30 14:25:00,9.02,9.02,8.95,9.0,4009700.0,7.0609,7.0609,7.0061,7.0452,4009700.0
2009-04-30 14:30:00,9.01,9.01,8.97,8.98,1355700.0,7.0531,7.0531,7.0218,7.0296,1355700.0
2009-04-30 14:35:00,8.97,9.02,8.97,9.02,1394500.0,7.0218,7.0609,7.0218,7.0609,1394500.0
2009-04-30 14:40:00,9.02,9.02,8.97,8.99,2161600.0,7.0609,7.0609,7.0218,7.0374,2161600.0
2009-04-30 14:45:00,8.99,9.0,8.95,8.99,1386700.0,7.0374,7.0452,7.0061,7.0374,1386700.0
2009-04-30 14:50:00,8.99,9.02,8.98,9.01,2439200.0,7.0374,7.0609,7.0296,7.0531,2439200.0
2009-04-30 14:55:00,9.01,9.02,8.97,9.0,1873600.0,7.0531,7.0609,7.0218,7.0452,1873600.0
2009-04-30 15:00:00,9.0,9.0,8.95,8.97,2757900.0,7.0452,7.0452,7.0061,7.0218,2757900.0
2009-04-30 15:05:00,8.98,8.98,8.91,8.93,4607400.0,7.0296,7.0296,6.9748,6.9904,4607400.0
2009-04-30 15:10:00,8.94,8.96,8.92,8.93,4561000.0,6.9983,7.0139,6.9826,6.9904,4561000.0
2009-04-30 15:15:00,8.93,8.95,8.87,8.92,5560900.0,6.9904,7.0061,6.9435,6.9826,5560900.0
2009-04-30 15:20:00,8.91,8.94,8.9,8.93,3194900.0,6.9748,6.9983,6.967,6.9904,3194900.0
2009-04-30 15:25:00,8.93,8.95,8.92,8.94,2175600.0,6.9904,7.0061,6.9826,6.9983,2175600.0
2009-04-30 15:30:00,8.93,8.99,8.92,8.99,3670700.0,6.9904,7.0374,6.9826,7.0374,3670700.0
2009-04-30 15:35:00,8.99,9.0,8.95,8.97,5561400.0,7.0374,7.0452,7.0061,7.0218,5561400.0
2009-04-30 15:40:00,8.96,8.97,8.9,8.93,3568600.0,7.0139,7.0218,6.967,6.9904,3568600.0
2009-04-30 15:45:00,8.93,8.99,8.93,8.95,4308400.0,6.9904,7.0374,6.9904,7.0061,4308400.0
2009-04-30 15:50:00,8.95,8.97,8.91,8.91,3581600.0,7.0061,7.0218,6.9748,6.9748,3581600.0
2009-04-30 15:55:00,8.92,8.92,8.8,8.87,10966700.0,6.9826,6.9826,6.8887,6.9435,10966700.0
2009-05-01 09:30:00,8.78,8.86,8.71,8.71,7151700.0,6.873,6.9356,6.8182,6.8182,7151700.0
2009-05-01 09:35:00,8.71,8.86,8.71,8.8,7990700.0,6.8182,6.9356,6.8182,6.8887,7990700.0
2009-05-01 09:40:00,8.79,8.84,8.73,8.83,4405500.0,6.8808,6.92,6.8339,6.9122,4405500.0
2009-05-01 09:45:00,8.83,8.84,8.76,8.79,4198600.0,6.9122,6.92,6.8574,6.8808,4198600.0
2009-05-01 09:50:00,8.79,8.93,8.78,8.93,7081300.0,6.8808,6.9904,6.873,6.9904,7081300.0
2009-05-01 09:55:00,8.93,8.98,8.91,8.98,6563500.0,6.9904,7.0296,6.9748,7.0296,6563500.0
2009-05-01 10:00:00,8.98,9.02,8.92,9.0,7285000.0,7.0296,7.0609,6.9826,7.0452,7285000.0
2009-05-01 10:05:00,9.0,9.02,8.96,8.96,5120500.0,7.0452,7.0609,7.0139,7.0139,5120500.0
2009-05-01 10:10:00,8.96,8.98,8.92,8.94,4383200.0,7.0139,7.0296,6.9826,6.9983,4383200.0
2009-05-01 10:15:00,8.94,8.95,8.88,8.88,2719200.0,6.9983,7.0061,6.9513,6.9513,2719200.0
2009-05-01 10:20:00,8.88,8.92,8.83,8.88,4712400.0,6.9513,6.9826,6.9122,6.9513,4712400.0
2009-05-01 10:25:00,8.88,8.92,8.86,8.92,2670400.0,6.9513,6.9826,6.9356,6.9826,2670400.0
2009-05-01 10:30:00,8.92,8.92,8.89,8.91,1631300.0,6.9826,6.9826,6.9591,6.9748,1631300.0
2009-05-01 10:35:00,8.9,8.98,8.9,8.92,4667600.0,6.967,7.0296,6.967,6.9826,4667600.0
2009-05-01 10:40:00,8.92,8.95,8.91,8.93,2075300.0,6.9826,7.0061,6.9748,6.9904,2075300.0
2009-05-01 10:45:00,8.93,8.97,8.91,8.96,2849300.0,6.9904,7.0218,6.9748,7.0139,2849300.0
2009-05-01 10:50:00,8.97,8.99,8.95,8.97,2876900.0,7.0218,7.0374,7.0061,7.0218,2876900.0
2009-05-01 10:55:00,8.97,8.98,8.94,8.94,2056700.0,7.0218,7.0296,6.9983,6.9983,2056700.0
2009-05-01 11:00:00,8.94,8.95,8.91,8.93,2226800.0,6.9983,7.0061,6.9748,6.9904,2226800.0
2009-05-01 11:05:00,8.94,8.97,8.92,8.93,2300900.0,6.9983,7.0218,6.9826,6.9904,2300900.0
2009-05-01 11:10:00,8.93,8.98,8.92,8.98,2321000.0,6.9904,7.0296,6.9826,7.0296,2321000.0
2009-05-01 11:15:00,8.98,8.98,8.95,8.95,2159900.0,7.0296,7.0296,7.0061,7.0061,2159900.0
2009-05-01 11:20:00,8.95,8.98,8.95,8.96,1741200.0,7.0061,7.0296,7.0061,7.0139,1741200.0
2009-05-01 11:25:00,8.95,8.97,8.91,8.93,2503900.0,7.0061,7.0218,6.9748,6.9904,2503900.0
2009-05-01 11:30:00,8.93,8.93,8.91,8.92,1168100.0,6.9904,6.9904,6.9748,6.9826,1168100.0
2009-05-01 11:35:00,8.91,8.92,8.86,8.9,5666900.0,6.9748,6.9826,6.9356,6.967,5666900.0
2009-05-01 11:40:00,8.9,8.9,8.83,8.84,3041900.0,6.967,6.967,6.9122,6.92,3041900.0
2009-05-01 11:45:00,8.84,8.86,8.77,8.8,5852600.0,6.92,6.9356,6.8652,6.8887,5852600.0
2009-05-01 11:50:00,8.79,8.8,8.73,8.73,4360800.0,6.8808,6.8887,6.8339,6.8339,4360800.0
2009-05-01 11:55:00,8.73,8.77,8.68,8.77,5969100.0,6.8339,6.8652,6.7947,6.8652,5969100.0
2009-05-01 12:00:00,8.77,8.78,8.72,8.75,3172900.0,6.8652,6.873,6.826,6.8495,3172900.0
2009-05-01 12:05:00,8.75,8.79,8.75,8.77,2246500.0,6.8495,6.8808,6.8495,6.8652,2246500.0
2009-05-01 12:10:00,8.77,8.8,8.75,8.79,2046600.0,6.8652,6.8887,6.8495,6.8808,2046600.0
2009-05-01 12:15:00,8.78,8.81,8.77,8.79,2152600.0,6.873,6.8965,6.8652,6.8808,2152600.0
2009-05-01 12:20:00,8.78,8.79,8.76,8.79,1244400.0,6.873,6.8808,6.8574,6.8808,1244400.0
2009-05-01 12:25:00,8.79,8.79,8.74,8.75,2261500.0,6.8808,6.8808,6.8417,6.8495,2261500.0
2009-05-01 12:30:00,8.76,8.77,8.74,8.77,1011300.0,6.8574,6.8652,6.8417,6.8652,1011300.0
2009-05-01 12:35:00,8.76,8.8,8.76,8.79,1728500.0,6.8574,6.8887,6.8574,6.8808,1728500.0
2009-05-01 12:40:00,8.79,8.81,8.78,8.78,3751000.0,6.8808,6.8965,6.873,6.873,3751000.0
2009-05-01 12:45:00,8.78,8.79,8.77,8.79,1957600.0,6.873,6.8808,6.8652,6.8808,1957600.0
2009-05-01 12:50:00,8.79,8.81,8.76,8.78,3092600.0,6.8808,6.8965,6.8574,6.873,3092600.0
2009-05-01 12:55:00,8.78,8.82,8.78,8.79,2413900.0,6.873,6.9043,6.873,6.8808,2413900.0
2009-05-01 13:00:00,8.79,8.8,8.76,8.77,1510300.0,6.8808,6.8887,6.8574,6.8652,1510300.0
2009-05-01 13:05:00,8.77,8.8,8.76,8.79,1254100.0,6.8652,6.8887,6.8574,6.8808,1254100.0
2009-05-01 13:10:00,8.78,8.8,8.77,8.78,983900.0,6.873,6.8887,6.8652,6.873,983900.0
2009-05-01 13:15:00,8.79,8.81,8.78,8.79,2812100.0,6.8808,6.8965,6.873,6.8808,2812100.0
2009-05-01 13:20:00,8.8,8.8,8.75,8.77,1661900.0,6.8887,6.8887,6.8495,6.8652,1661900.0
2009-05-01 13:25:00,8.76,8.8,8.75,8.78,1999500.0,6.8574,6.8887,6.8495,6.873,1999500.0
2009-05-01 13:30:00,8.79,8.81,8.78,8.81,1912500.0,6.8808,6.8965,6.873,6.8965,1912500.0
2009-05-01 13:35:00,8.8,8.82,8.79,8.8,1715800.0,6.8887,6.9043,6.8808,6.8887,1715800.0
2009-05-01 13:40:00,8.81,8.84,8.8,8.81,2463900.0,6.8965,6.92,6.8887,6.8965,2463900.0
2009-05-01 13:45:00,8.8,8.82,8.79,8.81,1202700.0,6.8887,6.9043,6.8808,6.8965,1202700.0
2009-05-01 13:50:00,8.81,8.81,8.78,8.8,2343400.0,6.8965,6.8965,6.873,6.8887,2343400.0
2009-05-01 13:55:00,8.8,8.81,8.79,8.8,884200.0,6.8887,6.8965,6.8808,6.8887,884200.0
2009-05-01 14:00:00,8.79,8.81,8.78,8.79,1582400.0,6.8808,6.8965,6.873,6.8808,1582400.0
2009-05-01 14:05:00,8.79,8.82,8.78,8.81,1556500.0,6.8808,6.9043,6.873,6.8965,1556500.0
2009-05-01 14:10:00,8.8,8.81,8.77,8.78,4061900.0,6.8887,6.8965,6.8652,6.873,4061900.0
2009-05-01 14:15:00,8.78,8.8,8.78,8.79,2911700.0,6.873,6.8887,6.873,6.8808,2911700.0
2009-05-01 14:20:00,8.79,8.81,8.78,8.79,1465900.0,6.8808,6.8965,6.873,6.8808,1465900.0
2009-05-01 14:25:00,8.8,8.82,8.78,8.79,2094000.0,6.8887,6.9043,6.873,6.8808,2094000.0
2009-05-01 14:30:00,8.79,8.81,8.78,8.79,1264000.0,6.8808,6.8965,6.873,6.8808,1264000.0
2009-05-01 14:35:00,8.79,8.8,8.78,8.78,1076100.0,6.8808,6.8887,6.873,6.873,1076100.0
2009-05-01 14:40:00,8.78,8.8,8.74,8.77,5172200.0,6.873,6.8887,6.8417,6.8652,5172200.0
2009-05-01 14:45:00,8.77,8.78,8.74,8.76,2594400.0,6.8652,6.873,6.8417,6.8574,2594400.0
2009-05-01 14:50:00,8.76,8.77,8.73,8.74,4085600.0,6.8574,6.8652,6.8339,6.8417,4085600.0
2009-05-01 14:55:00,8.75,8.75,8.71,8.73,3126400.0,6.8495,6.8495,6.8182,6.8339,3126400.0
2009-05-01 15:00:00,8.73,8.77,8.72,8.76,2363800.0,6.8339,6.8652,6.826,6.8574,2363800.0
2009-05-01 15:05:00,8.76,8.77,8.72,8.72,2457500.0,6.8574,6.8652,6.826,6.826,2457500.0
2009-05-01 15:10:00,8.72,8.73,8.64,8.64,6780100.0,6.826,6.8339,6.7634,6.7634,6780100.0
2009-05-01 15:15:00,8.64,8.7,8.62,8.65,6540700.0,6.7634,6.8104,6.7478,6.7713,6540700.0
2009-05-01 15:20:00,8.65,8.68,8.61,8.66,5640000.0,6.7713,6.7947,6.7399,6.7791,5640000.0
2009-05-01 15:25:00,8.65,8.67,8.62,8.62,4098800.0,6.7713,6.7869,6.7478,6.7478,4098800.0
2009-05-01 15:30:00,8.62,8.64,8.55,8.64,6094200.0,6.7478,6.7634,6.693,6.7634,6094200.0
2009-05-01 15:35:00,8.64,8.69,8.63,8.69,6388700.0,6.7634,6.8026,6.7556,6.8026,6388700.0
2009-05-01 15:40:00,8.68,8.72,8.66,8.7,4331800.0,6.7947,6.826,6.7791,6.8104,4331800.0
2009-05-01 15:45:00,8.69,8.7,8.64,8.66,5408900.0,6.8026,6.8104,6.7634,6.7791,5408900.0
2009-05-01 15:50:00,8.67,8.69,8.64,8.67,4986500.0,6.7869,6.8026,6.7634,6.7869,4986500.0
2009-05-01 15:55:00,8.66,8.7,8.64,8.69,9199400.0,6.7791,6.8104,6.7634,6.8026,9199400.0
2009-05-04 09:30:00,8.89,8.98,8.82,8.94,11231300.0,6.9591,7.0296,6.9043,6.9983,11231300.0
2009-05-04 09:35:00,8.94,9.07,8.92,9.06,10313400.0,6.9983,7.1,6.9826,7.0922,10313400.0
2009-05-04 09:40:00,9.06,9.14,9.05,9.09,9708000.0,7.0922,7.1548,7.0844,7.1157,9708000.0
2009-05-04 09:45:00,9.08,9.18,9.08,9.17,9147400.0,7.1079,7.1861,7.1079,7.1783,9147400.0
2009-05-04 09:50:00,9.18,9.19,9.13,9.17,9350600.0,7.1861,7.194,7.147,7.1783,9350600.0
2009-05-04 09:55:00,9.17,9.25,9.14,9.24,8211200.0,7.1783,7.2409,7.1548,7.2331,8211200.0
2009-05-04 10:00:00,9.24,9.28,9.2,9.23,9804400.0,7.2331,7.2644,7.2018,7.2253,9804400.0
2009-05-04 10:05:00,9.23,9.25,9.13,9.14,8077000.0,7.2253,7.2409,7.147,7.1548,8077000.0
2009-05-04 10:10:00,9.14,9.21,9.14,9.19,5589700.0,7.1548,7.2096,7.1548,7.194,5589700.0
2009-05-04 10:15:00,9.2,9.21,9.15,9.18,5438700.0,7.2018,7.2096,7.1627,7.1861,5438700.0
2009-05-04 10:20:00,9.17,9.2,9.15,9.15,4743300.0,7.1783,7.2018,7.1627,7.1627,4743300.0
2009-05-04 10:25:00,9.15,9.19,9.15,9.16,3330700.0,7.1627,7.194,7.1627,7.1705,3330700.0
2009-05-04 10:30:00,9.17,9.17,9.16,9.16,3238800.0,7.1783,7.1783,7.1705,7.1705,3238800.0
2009-05-04 10:35:00,9.17,9.18,9.15,9.17,2611400.0,7.1783,7.1861,7.1627,7.1783,2611400.0
2009-05-04 10:40:00,9.17,9.2,9.14,9.17,5879500.0,7.1783,7.2018,7.1548,7.1783,5879500.0
2009-05-04 10:45:00,9.17,9.18,9.14,9.18,3319700.0,7.1783,7.1861,7.1548,7.1861,3319700.0
2009-05-04 10:50:00,9.18,9.2,9.15,9.15,2312500.0,7.1861,7.2018,7.1627,7.1627,2312500.0
2009-05-04 10:55:00,9.16,9.17,9.1,9.12,4778300.0,7.1705,7.1783,7.1235,7.1392,4778300.0
2009-05-04 11:00:00,9.12,9.22,9.12,9.2,8163700.0,7.1392,7.2175,7.1392,7.2018,8163700.0
2009-05-04 11:05:00,9.21,9.22,9.18,9.18,2970500.0,7.2096,7.2175,7.1861,7.1861,2970500.0
2009-05-04 11:10:00,9.19,9.27,9.18,9.26,7612500.0,7.194,7.2566,7.1861,7.2488,7612500.0
2009-05-04 11:15:00,9.27,9.29,9.21,9.24,7519800.0,7.2566,7.2722,7.2096,7.2331,7519800.0
2009-05-04 11:20:00,9.24,9.27,9.18,9.18,4248100.0,7.2331,7.2566,7.1861,7.1861,4248100.0
2009-05-04 11:25:00,9.19,9.22,9.18,9.21,2414800.0,7.194,7.2175,7.1861,7.2096,2414800.0
2009-05-04 11:30:00,9.21,9.22,9.17,9.22,3160500.0,7.2096,7.2175,7.1783,7.2175,3160500.0
2009-05-04 11:35:00,9.21,9.22,9.16,9.18,2149500.0,7.2096,7.2175,7.1705,7.1861,2149500.0
2009-05-04 11:40:00,9.19,9.19,9.15,9.16,2733400.0,7.194,7.194,7.1627,7.1705,2733400.0
2009-05-04 11:45:00,9.17,9.21,9.16,9.18,2331800.0,7.1783,7.2096,7.1705,7.1861,2331800.0
2009-05-04 11:50:00,9.18,9.2,9.15,9.16,1346400.0,7.1861,7.2018,7.1627,7.1705,1346400.0
2009-05-04 11:55:00,9.16,9.18,9.15,9.17,1378900.0,7.1705,7.1861,7.1627,7.1783,1378900.0
2009-05-04 12:00:00,9.17,9.2,9.17,9.19,1476900.0,7.1783,7.2018,7.1783,7.194,1476900.0
2009-05-04 12:05:00,9.2,9.2,9.15,9.15,3016200.0,7.2018,7.2018,7.1627,7.1627,3016200.0
2009-05-04 12:10:00,9.15,9.18,9.14,9.15,5258400.0,7.1627,7.1861,7.1548,7.1627,5258400.0
2009-05-04 12:15:00,9.15,9.16,9.08,9.11,6645100.0,7.1627,7.1705,7.1079,7.1313,6645100.0
2009-05-04 12:20:00,9.12,9.15,9.1,9.11,3693800.0,7.1392,7.1627,7.1235,7.1313,3693800.0
2009-05-04 12:25:00,9.11,9.15,9.11,9.14,1488300.0,7.1313,7.1627,7.1313,7.1548,1488300.0
2009-05-04 12:30:00,9.13,9.15,9.1,9.11,1529600.0,7.147,7.1627,7.1235,7.1313,1529600.0
2009-05-04 12:35:00,9.11,9.15,9.11,9.14,1268300.0,7.1313,7.1627,7.1313,7.1548,1268300.0
2009-05-04 12:40:00,9.14,9.15,9.13,9.15,1101100.0,7.1548,7.1627,7.147,7.1627,1101100.0
2009-05-04 12:45:00,9.15,9.19,9.14,9.16,2883400.0,7.1627,7.194,7.1548,7.1705,2883400.0
2009-05-04 12:50:00,9.16,9.18,9.15,9.17,1608200.0,7.1705,7.1861,7.1627,7.1783,1608200.0
2009-05-04 12:55:00,9.17,9.18,9.15,9.15,1586400.0,7.1783,7.1861,7.1627,7.1627,1586400.0
2009-05-04 13:00:00,9.16,9.17,9.14,9.17,1553700.0,7.1705,7.1783,7.1548,7.1783,1553700.0
2009-05-04 13:05:00,9.17,9.24,9.16,9.21,4981100.0,7.1783,7.2331,7.1705,7.2096,4981100.0
2009-05-04 13:10:00,9.21,9.23,9.2,9.22,1297100.0,7.2096,7.2253,7.2018,7.2175,1297100.0
2009-05-04 13:15:00,9.21,9.22,9.17,9.19,1534500.0,7.2096,7.2175,7.1783,7.194,1534500.0
2009-05-04 13:20:00,9.19,9.27,9.18,9.27,3773600.0,7.194,7.2566,7.1861,7.2566,3773600.0
2009-05-04 13:25:00,9.27,9.32,9.26,9.3,7703000.0,7.2566,7.2957,7.2488,7.2801,7703000.0
2009-05-04 13:30:00,9.29,9.42,9.29,9.4,9658600.0,7.2722,7.374,7.2722,7.3584,9658600.0
2009-05-04 13:35:00,9.4,9.48,9.3,9.47,10451900.0,7.3584,7.421,7.2801,7.4132,10451900.0
2009-05-04 13:40:00,9.47,9.59,9.42,9.56,12846800.0,7.4132,7.5071,7.374,7.4836,12846800.0
2009-05-04 13:45:00,9.57,9.72,9.56,9.6,12075200.0,7.4914,7.6089,7.4836,7.5149,12075200.0
2009-05-04 13:50:00,9.6,9.72,9.59,9.69,9782100.0,7.5149,7.6089,7.5071,7.5854,9782100.0
2009-05-04 13:55:00,9.69,9.7,9.57,9.66,7221500.0,7.5854,7.5932,7.4914,7.5619,7221500.0
2009-05-04 14:00:00,9.65,9.67,9.59,9.63,6049100.0,7.5541,7.5697,7.5071,7.5384,6049100.0
2009-05-04 14:05:00,9.63,9.65,9.56,9.59,6808200.0,7.5384,7.5541,7.4836,7.5071,6808200.0
2009-05-04 14:10:00,9.6,9.71,9.57,9.69,7014800.0,7.5149,7.601,7.4914,7.5854,7014800.0
2009-05-04 14:15:00,9.68,9.74,9.66,9.72,9578400.0,7.5775,7.6245,7.5619,7.6089,9578400.0
2009-05-04 14:20:00,9.72,9.78,9.67,9.7,7854300.0,7.6089,7.6558,7.5697,7.5932,7854300.0
2009-05-04 14:25:00,9.71,9.82,9.68,9.82,7024400.0,7.601,7.6871,7.5775,7.6871,7024400.0
2009-05-04 14:30:00,9.81,9.85,9.68,9.79,7329500.0,7.6793,7.7106,7.5775,7.6636,7329500.0
2009-05-04 14:35:00,9.79,9.83,9.76,9.78,7383400.0,7.6636,7.695,7.6402,7.6558,7383400.0
2009-05-04 14:40:00,9.78,9.88,9.78,9.88,6600800.0,7.6558,7.7341,7.6558,7.7341,6600800.0
2009-05-04 14:45:00,9.87,9.9,9.82,9.88,8971600.0,7.7263,7.7498,7.6871,7.7341,8971600.0
2009-05-04 14:50:00,9.87,9.94,9.84,9.92,8900300.0,7.7263,7.7811,7.7028,7.7654,8900300.0
2009-05-04 14:55:00,9.92,9.98,9.87,9.95,12765300.0,7.7654,7.8124,7.7263,7.7889,12765300.0
2009-05-04 15:00:00,9.96,10.07,9.94,10.06,13093600.0,7.7967,7.8828,7.7811,7.875,13093600.0
2009-05-04 15:05:00,10.05,10.15,10.04,10.09,13981900.0,7.8672,7.9455,7.8594,7.8985,13981900.0
2009-05-04 15:10:00,10.1,10.12,10.03,10.09,11010900.0,7.9063,7.922,7.8515,7.8985,11010900.0
2009-05-04 15:15:00,10.09,10.25,10.09,10.24,15713100.0,7.8985,8.0237,7.8985,8.0159,15713100.0
2009-05-04 15:20:00,10.24,10.27,10.15,10.16,10940800.0,8.0159,8.0394,7.9455,7.9533,10940800.0
2009-05-04 15:25:00,10.15,10.21,10.11,10.12,9622600.0,7.9455,7.9924,7.9141,7.922,9622600.0
2009-05-04 15:30:00,10.12,10.19,10.03,10.04,10863000.0,7.922,7.9768,7.8515,7.8594,10863000.0
2009-05-04 15:35:00,10.04,10.15,10.03,10.09,9599200.0,7.8594,7.9455,7.8515,7.8985,9599200.0
2009-05-04 15:40:00,10.1,10.15,10.04,10.13,13595700.0,7.9063,7.9455,7.8594,7.9298,13595700.0
2009-05-04 15:45:00,10.13,10.16,10.05,10.11,11732400.0,7.9298,7.9533,7.8672,7.9141,11732400.0
2009-05-04 15:50:00,10.12,10.35,10.11,10.34,23365100.0,7.922,8.102,7.9141,8.0942,23365100.0
2009-05-04 15:55:00,10.34,10.45,10.1,10.43,27684400.0,8.0942,8.1803,7.9063,8.1646,27684400.0
2009-05-05 09:30:00,10.26,10.73,10.1,10.64,21787900.0,8.0316,8.3995,7.9063,8.329,21787900.0
2009-05-05 09:35:00,10.65,10.92,10.62,10.7,16538300.0,8.3369,8.5482,8.3134,8.376,16538300.0
2009-05-05 09:40:00,10.71,10.84,10.58,10.79,12152200.0,8.3838,8.4856,8.2821,8.4465,12152200.0
2009-05-05 09:45:00,10.77,10.79,10.38,10.54,13528500.0,8.4308,8.4465,8.1255,8.2508,13528500.0
2009-05-05 09:50:00,10.53,10.55,10.33,10.4,10273400.0,8.2429,8.2586,8.0864,8.1412,10273400.0
2009-05-05 09:55:00,10.4,10.59,10.39,10.57,9541300.0,8.1412,8.2899,8.1333,8.2742,9541300.0
2009-05-05 10:00:00,10.57,10.72,10.52,10.66,12178400.0,8.2742,8.3917,8.2351,8.3447,12178400.0
2009-05-05 10:05:00,10.65,10.75,10.52,10.55,7994300.0,8.3369,8.4151,8.2351,8.2586,7994300.0
2009-05-05 10:10:00,10.55,10.64,10.48,10.57,7067900.0,8.2586,8.329,8.2038,8.2742,7067900.0
2009-05-05 10:15:00,10.57,10.6,10.55,10.56,4764000.0,8.2742,8.2977,8.2586,8.2664,4764000.0
2009-05-05 10:20:00,10.57,10.58,10.42,10.48,6978000.0,8.2742,8.2821,8.1568,8.2038,6978000.0
2009-05-05 10:25:00,10.48,10.54,10.43,10.46,5779700.0,8.2038,8.2508,8.1646,8.1881,5779700.0
2009-05-05 10:30:00,10.46,10.5,10.33,10.38,8174000.0,8.1881,8.2194,8.0864,8.1255,8174000.0
2009-05-05 10:35:00,10.39,10.43,10.31,10.32,6005000.0,8.1333,8.1646,8.0707,8.0785,6005000.0
2009-05-05 10:40:00,10.33,10.34,10.14,10.27,8863600.0,8.0864,8.0942,7.9376,8.0394,8863600.0
2009-05-05 10:45:00,10.27,10.35,10.22,10.23,7435500.0,8.0394,8.102,8.0003,8.0081,7435500.0
2009-05-05 10:50:00,10.23,10.38,10.21,10.36,4867300.0,8.0081,8.1255,7.9924,8.1098,4867300.0
2009-05-05 10:55:00,10.36,10.4,10.25,10.28,5517000.0,8.1098,8.1412,8.0237,8.0472,5517000.0
2009-05-05 11:00:00,10.29,10.36,10.27,10.31,4016800.0,8.0551,8.1098,8.0394,8.0707,4016800.0
2009-05-05 11:05:00,10.31,10.43,10.31,10.42,4927100.0,8.0707,8.1646,8.0707,8.1568,4927100.0
2009-05-05 11:10:00,10.42,10.45,10.36,10.38,3737600.0,8.1568,8.1803,8.1098,8.1255,3737600.0
2009-05-05 11:15:00,10.38,10.47,10.37,10.41,3642700.0,8.1255,8.196,8.1177,8.149,3642700.0
2009-05-05 11:20:00,10.4,10.45,10.33,10.42,3517400.0,8.1412,8.1803,8.0864,8.1568,3517400.0
2009-05-05 11:25:00,10.42,10.5,10.41,10.5,3088500.0,8.1568,8.2194,8.149,8.2194,3088500.0
2009-05-05 11:30:00,10.5,10.58,10.48,10.58,9191700.0,8.2194,8.2821,8.2038,8.2821,9191700.0
2009-05-05 11:35:00,10.57,10.66,10.55,10.63,5480500.0,8.2742,8.3447,8.2586,8.3212,5480500.0
2009-05-05 11:40:00,10.63,10.77,10.62,10.77,7858200.0,8.3212,8.4308,8.3134,8.4308,7858200.0
2009-05-05 11:45:00,10.77,10.82,10.73,10.75,9175200.0,8.4308,8.4699,8.3995,8.4151,9175200.0
2009-05-05 11:50:00,10.75,10.79,10.73,10.76,4946400.0,8.4151,8.4465,8.3995,8.423,4946400.0
2009-05-05 11:55:00,10.75,10.86,10.74,10.83,8336600.0,8.4151,8.5012,8.4073,8.4778,8336600.0
2009-05-05 12:00:00,10.82,10.88,10.82,10.84,5932700.0,8.4699,8.5169,8.4699,8.4856,5932700.0
2009-05-05 12:05:00,10.84,10.88,10.83,10.87,6056200.0,8.4856,8.5169,8.4778,8.5091,6056200.0
2009-05-05 12:10:00,10.88,10.93,10.85,10.88,9137000.0,8.5169,8.556,8.4934,8.5169,9137000.0
2009-05-05 12:15:00,10.89,11.06,10.88,11.04,17181000.0,8.5247,8.6578,8.5169,8.6422,17181000.0
2009-05-05 12:20:00,11.04,11.09,10.96,10.96,11668900.0,8.6422,8.6813,8.5795,8.5795,11668900.0
2009-05-05 12:25:00,10.96,11.12,10.93,11.1,10495100.0,8.5795,8.7048,8.556,8.6891,10495100.0
2009-05-05 12:30:00,11.09,11.1,10.99,11.0,7367900.0,8.6813,8.6891,8.603,8.6108,7367900.0
2009-05-05 12:35:00,11.03,11.06,10.91,10.92,8944400.0,8.6343,8.6578,8.5404,8.5482,8944400.0
2009-05-05 12:40:00,10.92,10.97,10.88,10.94,7243200.0,8.5482,8.5874,8.5169,8.5639,7243200.0
2009-05-05 12:45:00,10.95,11.05,10.94,11.04,5741600.0,8.5717,8.65,8.5639,8.6422,5741600.0
2009-05-05 12:50:00,11.04,11.07,11.0,11.04,5344900.0,8.6422,8.6656,8.6108,8.6422,5344900.0
2009-05-05 12:55:00,11.03,11.08,10.99,11.03,4746500.0,8.6343,8.6735,8.603,8.6343,4746500.0
2009-05-05 13:00:00,11.03,11.08,10.98,11.07,5303600.0,8.6343,8.6735,8.5952,8.6656,5303600.0
2009-05-05 13:05:00,11.07,11.07,11.01,11.01,3283700.0,8.6656,8.6656,8.6187,8.6187,3283700.0
2009-05-05 13:10:00,11.01,11.03,10.97,11.01,4907400.0,8.6187,8.6343,8.5874,8.6187,4907400.0
2009-05-05 13:15:00,11.02,11.02,10.94,11.0,5429500.0,8.6265,8.6265,8.5639,8.6108,5429500.0
2009-05-05 13:20:00,10.98,10.99,10.84,10.86,4806200.0,8.5952,8.603,8.4856,8.5012,4806200.0
2009-05-05 13:25:00,10.85,10.92,10.85,10.88,5183500.0,8.4934,8.5482,8.4934,8.5169,5183500.0
2009-05-05 13:30:00,10.88,10.9,10.71,10.73,8372200.0,8.5169,8.5326,8.3838,8.3995,8372200.0
2009-05-05 13:35:00,10.73,10.8,10.71,10.79,6125800.0,8.3995,8.4543,8.3838,8.4465,6125800.0
2009-05-05 13:40:00,10.78,10.88,10.78,10.88,4842700.0,8.4386,8.5169,8.4386,8.5169,4842700.0
2009-05-05 13:45:00,10.87,10.88,10.79,10.83,3588100.0,8.5091,8.5169,8.4465,8.4778,3588100.0
2009-05-05 13:50:00,10.84,10.87,10.81,10.83,3629800.0,8.4856,8.5091,8.4621,8.4778,3629800.0
2009-05-05 13:55:00,10.83,10.86,10.8,10.84,3042500.0,8.4778,8.5012,8.4543,8.4856,3042500.0
2009-05-05 14:00:00,10.83,10.84,10.8,10.83,2209200.0,8.4778,8.4856,8.4543,8.4778,2209200.0
2009-05-05 14:05:00,10.83,10.89,10.81,10.89,2772300.0,8.4778,8.5247,8.4621,8.5247,2772300.0
2009-05-05 14:10:00,10.88,11.02,10.88,11.0,7727700.0,8.5169,8.6265,8.5169,8.6108,7727700.0
2009-05-05 14:15:00,11.0,11.05,10.97,10.98,6281100.0,8.6108,8.65,8.5874,8.5952,6281100.0
2009-05-05 14:20:00,10.98,10.99,10.85,10.85,4842200.0,8.5952,8.603,8.4934,8.4934,4842200.0
2009-05-05 14:25:00,10.85,10.98,10.78,10.83,7517900.0,8.4934,8.5952,8.4386,8.4778,7517900.0
2009-05-05 14:30:00,10.84,10.88,10.8,10.88,5610300.0,8.4856,8.5169,8.4543,8.5169,5610300.0
2009-05-05 14:35:00,10.88,10.93,10.85,10.89,4002500.0,8.5169,8.556,8.4934,8.5247,4002500.0
2009-05-05 14:40:00,10.88,10.9,10.85,10.87,2532700.0,8.5169,8.5326,8.4934,8.5091,2532700.0
2009-05-05 14:45:00,10.87,10.93,10.85,10.92,2801000.0,8.5091,8.556,8.4934,8.5482,2801000.0
2009-05-05 14:50:00,10.91,10.92,10.85,10.87,3130800.0,8.5404,8.5482,8.4934,8.5091,3130800.0
2009-05-05 14:55:00,10.86,10.89,10.84,10.84,3052200.0,8.5012,8.5247,8.4856,8.4856,3052200.0
2009-05-05 15:00:00,10.85,10.86,10.8,10.83,3839500.0,8.4934,8.5012,8.4543,8.4778,3839500.0
2009-05-05 15:05:00,10.83,10.96,10.83,10.91,8433200.0,8.4778,8.5795,8.4778,8.5404,8433200.0
2009-05-05 15:10:00,10.9,10.92,10.84,10.87,5477900.0,8.5326,8.5482,8.4856,8.5091,5477900.0
2009-05-05 15:15:00,10.86,10.95,10.85,10.95,5698600.0,8.5012,8.5717,8.4934,8.5717,5698600.0
2009-05-05 15:20:00,10.94,10.95,10.85,10.88,4235500.0,8.5639,8.5717,8.4934,8.5169,4235500.0
2009-05-05 15:25:00,10.87,10.93,10.87,10.9,3866800.0,8.5091,8.556,8.5091,8.5326,3866800.0
2009-05-05 15:30:00,10.91,10.95,10.9,10.91,4497900.0,8.5404,8.5717,8.5326,8.5404,4497900.0
2009-05-05 15:35:00,10.91,10.93,10.81,10.86,6558100.0,8.5404,8.556,8.4621,8.5012,6558100.0
2009-05-05 15:40:00,10.87,10.93,10.86,10.91,6551800.0,8.5091,8.556,8.5012,8.5404,6551800.0
2009-05-05 15:45:00,10.91,10.99,10.88,10.96,8626500.0,8.5404,8.603,8.5169,8.5795,8626500.0
2009-05-05 15:50:00,10.96,10.99,10.86,10.93,10424000.0,8.5795,8.603,8.5012,8.556,10424000.0
2009-05-05 15:55:00,10.93,10.93,10.78,10.79,13184500.0,8.556,8.556,8.4386,8.4465,13184500.0
2009-05-06 09:30:00,11.96,12.0,11.6,11.69,32887900.0,9.3623,9.3936,9.0805,9.151,32887900.0
2009-05-06 09:35:00,11.69,11.9,11.65,11.67,19596100.0,9.151,9.3154,9.1197,9.1353,19596100.0
2009-05-06 09:40:00,11.67,11.7,11.51,11.58,19396100.0,9.1353,9.1588,9.0101,9.0649,19396100.0
2009-05-06 09:45:00,11.57,11.74,11.56,11.67,14162200.0,9.057,9.1901,9.0492,9.1353,14162200.0
2009-05-06 09:50:00,11.67,11.78,11.6,11.77,14722900.0,9.1353,9.2214,9.0805,9.2136,14722900.0
2009-05-06 09:55:00,11.78,12.0,11.77,11.93,23442200.0,9.2214,9.3936,9.2136,9.3388,23442200.0
2009-05-06 10:00:00,11.93,12.05,11.84,11.98,27422400.0,9.3388,9.4328,9.2684,9.378,27422400.0
2009-05-06 10:05:00,11.97,11.99,11.8,11.85,14796900.0,9.3702,9.3858,9.2371,9.2762,14796900.0
2009-05-06 10:10:00,11.84,11.88,11.72,11.79,12459300.0,9.2684,9.2997,9.1745,9.2293,12459300.0
2009-05-06 10:15:00,11.79,11.87,11.71,11.71,8867800.0,9.2293,9.2919,9.1666,9.1666,8867800.0
2009-05-06 10:20:00,11.72,11.78,11.6,11.6,10930400.0,9.1745,9.2214,9.0805,9.0805,10930400.0
2009-05-06 10:25:00,11.6,11.77,11.59,11.64,10037200.0,9.0805,9.2136,9.0727,9.1118,10037200.0
2009-05-06 10:30:00,11.64,11.75,11.63,11.73,8437700.0,9.1118,9.1979,9.104,9.1823,8437700.0
2009-05-06 10:35:00,11.73,11.77,11.66,11.67,6661800.0,9.1823,9.2136,9.1275,9.1353,6661800.0
2009-05-06 10:40:00,11.66,11.67,11.56,11.59,9489100.0,9.1275,9.1353,9.0492,9.0727,9489100.0
2009-05-06 10:45:00,11.58,11.62,11.55,11.57,6873800.0,9.0649,9.0962,9.0414,9.057,6873800.0
2009-05-06 10:50:00,11.57,11.68,11.57,11.65,6176100.0,9.057,9.1431,9.057,9.1197,6176100.0
2009-05-06 10:55:00,11.65,11.73,11.64,11.72,6019900.0,9.1197,9.1823,9.1118,9.1745,6019900.0
2009-05-06 11:00:00,11.72,11.73,11.66,11.71,4238600.0,9.1745,9.1823,9.1275,9.1666,4238600.0
2009-05-06 11:05:00,11.71,11.74,11.64,11.67,6240400.0,9.1666,9.1901,9.1118,9.1353,6240400.0
2009-05-06 11:10:00,11.68,11.75,11.66,11.72,5976600.0,9.1431,9.1979,9.1275,9.1745,5976600.0
2009-05-06 11:15:00,11.72,11.74,11.63,11.63,5736900.0,9.1745,9.1901,9.104,9.104,5736900.0
2009-05-06 11:20:00,11.63,11.7,11.6,11.63,4956000.0,9.104,9.1588,9.0805,9.104,4956000.0
2009-05-06 11:25:00,11.63,11.68,11.62,11.63,5475400.0,9.104,9.1431,9.0962,9.104,5475400.0
2009-05-06 11:30:00,11.62,11.67,11.6,11.63,6026400.0,9.0962,9.1353,9.0805,9.104,6026400.0
2009-05-06 11:35:00,11.63,11.74,11.63,11.72,5497300.0,9.104,9.1901,9.104,9.1745,5497300.0
2009-05-06 11:40:00,11.72,11.73,11.67,11.73,3935200.0,9.1745,9.1823,9.1353,9.1823,3935200.0
2009-05-06 11:45:00,11.73,11.74,11.69,11.71,5026300.0,9.1823,9.1901,9.151,9.1666,5026300.0
2009-05-06 11:50:00,11.72,11.75,11.7,11.7,4828200.0,9.1745,9.1979,9.1588,9.1588,4828200.0
2009-05-06 11:55:00,11.7,11.8,11.69,11.8,7441000.0,9.1588,9.2371,9.151,9.2371,7441000.0
2009-05-06 12:00:00,11.79,11.88,11.79,11.82,8408700.0,9.2293,9.2997,9.2293,9.2527,8408700.0
2009-05-06 12:05:00,11.83,11.9,11.82,11.88,8268300.0,9.2606,9.3154,9.2527,9.2997,8268300.0
2009-05-06 12:10:00,11.88,11.98,11.87,11.96,9627400.0,9.2997,9.378,9.2919,9.3623,9627400.0
2009-05-06 12:15:00,11.95,11.99,11.92,11.95,8286200.0,9.3545,9.3858,9.331,9.3545,8286200.0
2009-05-06 12:20:00,11.95,12.0,11.92,11.99,8286400.0,9.3545,9.3936,9.331,9.3858,8286400.0
2009-05-06 12:25:00,11.99,12.18,11.98,12.14,17640500.0,9.3858,9.5346,9.378,9.5032,17640500.0
2009-05-06 12:30:00,12.14,12.2,12.11,12.17,13281900.0,9.5032,9.5502,9.4798,9.5267,13281900.0
2009-05-06 12:35:00,12.17,12.24,12.12,12.16,11359800.0,9.5267,9.5815,9.4876,9.5189,11359800.0
2009-05-06 12:40:00,12.17,12.19,12.05,12.06,8821500.0,9.5267,9.5424,9.4328,9.4406,8821500.0
2009-05-06 12:45:00,12.07,12.14,12.06,12.11,6606200.0,9.4484,9.5032,9.4406,9.4798,6606200.0
2009-05-06 12:50:00,12.11,12.25,12.1,12.25,6007600.0,9.4798,9.5893,9.4719,9.5893,6007600.0
2009-05-06 12:55:00,12.25,12.29,12.16,12.18,10727400.0,9.5893,9.6207,9.5189,9.5346,10727400.0
2009-05-06 13:00:00,12.18,12.35,12.16,12.32,14159400.0,9.5346,9.6676,9.5189,9.6441,14159400.0
2009-05-06 13:05:00,12.33,12.37,12.25,12.3,8636300.0,9.652,9.6833,9.5893,9.6285,8636300.0
2009-05-06 13:10:00,12.3,12.31,12.22,12.23,6674900.0,9.6285,9.6363,9.5659,9.5737,6674900.0
2009-05-06 13:15:00,12.23,12.25,12.08,12.16,8111500.0,9.5737,9.5893,9.4563,9.5189,8111500.0
2009-05-06 13:20:00,12.16,12.25,12.16,12.23,6643800.0,9.5189,9.5893,9.5189,9.5737,6643800.0
2009-05-06 13:25:00,12.24,12.3,12.14,12.14,6401300.0,9.5815,9.6285,9.5032,9.5032,6401300.0
2009-05-06 13:30:00,12.14,12.27,12.11,12.25,8808800.0,9.5032,9.605,9.4798,9.5893,8808800.0
2009-05-06 13:35:00,12.24,12.31,12.22,12.27,6594200.0,9.5815,9.6363,9.5659,9.605,6594200.0
2009-05-06 13:40:00,12.27,12.33,12.25,12.32,6174200.0,9.605,9.652,9.5893,9.6441,6174200.0
2009-05-06 13:45:00,12.32,12.46,12.32,12.37,10391400.0,9.6441,9.7537,9.6441,9.6833,10391400.0
2009-05-06 13:50:00,12.37,12.54,12.34,12.48,9045500.0,9.6833,9.8164,9.6598,9.7694,9045500.0
2009-05-06 13:55:00,12.48,12.54,12.25,12.54,12316900.0,9.7694,9.8164,9.5893,9.8164,12316900.0
2009-05-06 14:00:00,12.54,12.63,12.53,12.61,10657700.0,9.8164,9.8868,9.8085,9.8712,10657700.0
2009-05-06 14:05:00,12.62,12.84,12.58,12.72,18496400.0,9.879,10.0512,9.8477,9.9573,18496400.0
2009-05-06 14:10:00,12.72,12.72,12.53,12.7,13186600.0,9.9573,9.9573,9.8085,9.9416,13186600.0
2009-05-06 14:15:00,12.7,12.75,12.65,12.73,6504700.0,9.9416,9.9807,9.9025,9.9651,6504700.0
2009-05-06 14:20:00,12.73,12.85,12.72,12.78,10448900.0,9.9651,10.059,9.9573,10.0042,10448900.0
2009-05-06 14:25:00,12.77,12.8,12.67,12.74,10570700.0,9.9964,10.0199,9.9181,9.9729,10570700.0
2009-05-06 14:30:00,12.74,12.78,12.65,12.68,10409900.0,9.9729,10.0042,9.9025,9.926,10409900.0
2009-05-06 14:35:00,12.68,12.7,12.55,12.69,10447400.0,9.926,9.9416,9.8242,9.9338,10447400.0
2009-05-06 14:40:00,12.69,12.7,12.39,12.57,13721700.0,9.9338,9.9416,9.6989,9.8398,13721700.0
2009-05-06 14:45:00,12.57,12.6,12.42,12.49,10571600.0,9.8398,9.8633,9.7224,9.7772,10571600.0
2009-05-06 14:50:00,12.49,12.59,12.48,12.58,6382300.0,9.7772,9.8555,9.7694,9.8477,6382300.0
2009-05-06 14:55:00,12.58,12.66,12.44,12.52,11660200.0,9.8477,9.9103,9.7381,9.8007,11660200.0
2009-05-06 15:00:00,12.52,12.66,12.46,12.53,9002100.0,9.8007,9.9103,9.7537,9.8085,9002100.0
2009-05-06 15:05:00,12.52,12.58,12.47,12.55,7609700.0,9.8007,9.8477,9.7616,9.8242,7609700.0
2009-05-06 15:10:00,12.55,12.57,12.45,12.49,8211900.0,9.8242,9.8398,9.7459,9.7772,8211900.0
2009-05-06 15:15:00,12.5,12.5,12.0,12.43,8363000.0,9.785,9.785,9.3936,9.7303,8363000.0
2009-05-06 15:20:00,12.43,12.48,12.25,12.25,12901900.0,9.7303,9.7694,9.5893,9.5893,12901900.0
2009-05-06 15:25:00,12.26,12.28,12.12,12.26,17826900.0,9.5972,9.6128,9.4876,9.5972,17826900.0
2009-05-06 15:30:00,12.26,12.38,12.16,12.36,11108900.0,9.5972,9.6911,9.5189,9.6755,11108900.0
2009-05-06 15:35:00,12.36,12.43,12.32,12.42,12854900.0,9.6755,9.7303,9.6441,9.7224,12854900.0
2009-05-06 15:40:00,12.42,12.6,12.38,12.52,14844700.0,9.7224,9.8633,9.6911,9.8007,14844700.0
2009-05-06 15:45:00,12.52,12.59,12.45,12.57,13129400.0,9.8007,9.8555,9.7459,9.8398,13129400.0
2009-05-06 15:50:00,12.57,12.68,12.48,12.52,16379900.0,9.8398,9.926,9.7694,9.8007,16379900.0
2009-05-06 15:55:00,12.52,12.74,12.47,12.65,20082500.0,9.8007,9.9729,9.7616,9.9025,20082500.0
2009-05-07 09:30:00,14.74,15.07,14.35,15.03,38911900.0,11.5385,11.7969,11.2332,11.7655,38911900.0
2009-05-07 09:35:00,15.02,15.07,14.67,14.81,28960100.0,11.7577,11.7969,11.4837,11.5933,28960100.0
2009-05-07 09:40:00,14.81,14.94,14.61,14.69,20768100.0,11.5933,11.6951,11.4368,11.4994,20768100.0
2009-05-07 09:45:00,14.7,14.74,14.27,14.27,24939200.0,11.5072,11.5385,11.1706,11.1706,24939200.0
2009-05-07 09:50:00,14.27,14.45,14.06,14.36,29810700.0,11.1706,11.3115,11.0062,11.2411,29810700.0
2009-05-07 09:55:00,14.35,14.73,14.31,14.45,18650800.0,11.2332,11.5307,11.2019,11.3115,18650800.0
2009-05-07 10:00:00,14.45,14.73,14.44,14.57,17365800.0,11.3115,11.5307,11.3037,11.4055,17365800.0
2009-05-07 10:05:00,14.57,14.61,14.35,14.56,18144300.0,11.4055,11.4368,11.2332,11.3976,18144300.0
2009-05-07 10:10:00,14.56,14.7,14.45,14.65,15695500.0,11.3976,11.5072,11.3115,11.4681,15695500.0
2009-05-07 10:15:00,14.65,14.89,14.38,14.87,20098400.0,11.4681,11.6559,11.2567,11.6403,20098400.0
2009-05-07 10:20:00,14.87,14.88,14.56,14.6,14996100.0,11.6403,11.6481,11.3976,11.4289,14996100.0
2009-05-07 10:25:00,14.61,14.68,14.51,14.63,11149700.0,11.4368,11.4916,11.3585,11.4524,11149700.0
2009-05-07 10:30:00,14.63,14.75,14.57,14.59,12589700.0,11.4524,11.5464,11.4055,11.4211,12589700.0
2009-05-07 10:35:00,14.59,14.69,14.51,14.69,10123700.0,11.4211,11.4994,11.3585,11.4994,10123700.0
2009-05-07 10:40:00,14.68,14.69,14.56,14.63,10949900.0,11.4916,11.4994,11.3976,11.4524,10949900.0
2009-05-07 10:45:00,14.63,14.68,14.57,14.68,8024300.0,11.4524,11.4916,11.4055,11.4916,8024300.0
2009-05-07 10:50:00,14.68,14.68,14.36,14.54,16537700.0,11.4916,11.4916,11.2411,11.382,16537700.0
2009-05-07 10:55:00,14.55,14.6,14.45,14.45,9715700.0,11.3898,11.4289,11.3115,11.3115,9715700.0
2009-05-07 11:00:00,14.45,14.49,14.17,14.2,12709700.0,11.3115,11.3428,11.0923,11.1158,12709700.0
2009-05-07 11:05:00,14.17,14.32,14.13,14.13,9542400.0,11.0923,11.2098,11.061,11.061,9542400.0
2009-05-07 11:10:00,14.13,14.2,13.76,13.83,19266700.0,11.061,11.1158,10.7714,10.8262,19266700.0
2009-05-07 11:15:00,13.83,14.07,13.77,13.86,15048500.0,10.8262,11.014,10.7792,10.8497,15048500.0
2009-05-07 11:20:00,13.87,14.06,13.84,13.88,11632100.0,10.8575,11.0062,10.834,10.8653,11632100.0
2009-05-07 11:25:00,13.88,13.97,13.7,13.97,11751900.0,10.8653,10.9358,10.7244,10.9358,11751900.0
2009-05-07 11:30:00,13.97,14.08,13.91,14.08,8739100.0,10.9358,11.0219,10.8888,11.0219,8739100.0
2009-05-07 11:35:00,14.08,14.22,14.05,14.13,9389400.0,11.0219,11.1315,10.9984,11.061,9389400.0
2009-05-07 11:40:00,14.13,14.27,14.13,14.16,8680000.0,11.061,11.1706,11.061,11.0845,8680000.0
2009-05-07 11:45:00,14.16,14.23,14.0,14.19,5661600.0,11.0845,11.1393,10.9593,11.108,5661600.0
2009-05-07 11:50:00,14.15,14.3,14.15,14.29,6973700.0,11.0767,11.1941,11.0767,11.1863,6973700.0
2009-05-07 11:55:00,14.27,14.29,14.16,14.22,4400900.0,11.1706,11.1863,11.0845,11.1315,4400900.0
2009-05-07 12:00:00,14.21,14.24,14.08,14.08,4364100.0,11.1236,11.1471,11.0219,11.0219,4364100.0
2009-05-07 12:05:00,14.08,14.2,13.87,13.89,9230100.0,11.0219,11.1158,10.8575,10.8731,9230100.0
2009-05-07 12:10:00,13.89,14.09,13.87,14.05,8933700.0,10.8731,11.0297,10.8575,10.9984,8933700.0
2009-05-07 12:15:00,14.05,14.06,13.95,13.97,3175800.0,10.9984,11.0062,10.9201,10.9358,3175800.0
2009-05-07 12:20:00,13.97,14.01,13.9,13.98,3729300.0,10.9358,10.9671,10.881,10.9436,3729300.0
2009-05-07 12:25:00,13.98,14.0,13.87,13.97,4254200.0,10.9436,10.9593,10.8575,10.9358,4254200.0
2009-05-07 12:30:00,13.96,13.97,13.85,13.89,3231300.0,10.9279,10.9358,10.8418,10.8731,3231300.0
2009-05-07 12:35:00,13.9,13.96,13.87,13.95,2817300.0,10.881,10.9279,10.8575,10.9201,2817300.0
2009-05-07 12:40:00,13.95,14.14,13.94,14.09,8034900.0,10.9201,11.0688,10.9123,11.0297,8034900.0
2009-05-07 12:45:00,14.09,14.15,13.96,13.98,5907000.0,11.0297,11.0767,10.9279,10.9436,5907000.0
2009-05-07 12:50:00,13.98,14.02,13.82,13.87,5480700.0,10.9436,10.9749,10.8183,10.8575,5480700.0
2009-05-07 12:55:00,13.86,13.97,13.85,13.92,3377100.0,10.8497,10.9358,10.8418,10.8966,3377100.0
2009-05-07 13:00:00,13.91,13.99,13.82,13.83,6622800.0,10.8888,10.9514,10.8183,10.8262,6622800.0
2009-05-07 13:05:00,13.83,13.86,13.56,13.66,11225600.0,10.8262,10.8497,10.6148,10.6931,11225600.0
2009-05-07 13:10:00,13.65,13.74,13.43,13.48,8356800.0,10.6853,10.7557,10.5131,10.5522,8356800.0
2009-05-07 13:15:00,13.48,13.49,13.31,13.41,11817400.0,10.5522,10.56,10.4191,10.4974,11817400.0
2009-05-07 13:20:00,13.4,14.23,13.31,13.32,8762600.0,10.4896,11.1393,10.4191,10.4269,8762600.0
2009-05-07 13:25:00,13.32,13.38,13.11,13.13,9949800.0,10.4269,10.4739,10.2626,10.2782,9949800.0
2009-05-07 13:30:00,13.12,13.22,13.02,13.15,10410200.0,10.2704,10.3487,10.1921,10.2939,10410200.0
2009-05-07 13:35:00,13.14,13.24,13.07,13.09,8977600.0,10.286,10.3643,10.2312,10.2469,8977600.0
2009-05-07 13:40:00,13.09,13.13,13.02,13.07,10044900.0,10.2469,10.2782,10.1921,10.2312,10044900.0
2009-05-07 13:45:00,13.07,13.14,13.03,13.1,7061400.0,10.2312,10.286,10.1999,10.2547,7061400.0
2009-05-07 13:50:00,13.1,13.11,12.78,12.97,17258700.0,10.2547,10.2626,10.0042,10.153,17258700.0
2009-05-07 13:55:00,12.96,13.13,12.93,13.09,9754800.0,10.1451,10.2782,10.1217,10.2469,9754800.0
2009-05-07 14:00:00,13.08,13.1,12.97,13.05,6571400.0,10.2391,10.2547,10.153,10.2156,6571400.0
2009-05-07 14:05:00,13.04,13.24,13.04,13.22,12484200.0,10.2078,10.3643,10.2078,10.3487,12484200.0
2009-05-07 14:10:00,13.23,13.24,13.01,13.04,7615600.0,10.3565,10.3643,10.1843,10.2078,7615600.0
2009-05-07 14:15:00,13.04,13.07,12.92,13.01,6784500.0,10.2078,10.2312,10.1138,10.1843,6784500.0
2009-05-07 14:20:00,13.01,13.18,13.01,13.13,4400500.0,10.1843,10.3174,10.1843,10.2782,4400500.0
2009-05-07 14:25:00,13.12,13.42,13.12,13.4,8175500.0,10.2704,10.5052,10.2704,10.4896,8175500.0
2009-05-07 14:30:00,13.4,13.41,13.17,13.18,8058300.0,10.4896,10.4974,10.3095,10.3174,8058300.0
2009-05-07 14:35:00,13.18,13.27,13.08,13.09,7887000.0,10.3174,10.3878,10.2391,10.2469,7887000.0
2009-05-07 14:40:00,13.1,13.13,12.98,13.12,6711600.0,10.2547,10.2782,10.1608,10.2704,6711600.0
2009-05-07 14:45:00,13.12,13.27,13.1,13.22,6667500.0,10.2704,10.3878,10.2547,10.3487,6667500.0
2009-05-07 14:50:00,13.23,13.29,13.13,13.13,4367200.0,10.3565,10.4035,10.2782,10.2782,4367200.0
2009-05-07 14:55:00,13.13,13.3,13.1,13.24,5788800.0,10.2782,10.4113,10.2547,10.3643,5788800.0
2009-05-07 15:00:00,13.24,13.39,13.18,13.25,7464800.0,10.3643,10.4817,10.3174,10.3722,7464800.0
2009-05-07 15:05:00,13.25,13.62,13.1,13.29,8347600.0,10.3722,10.6618,10.2547,10.4035,8347600.0
2009-05-07 15:10:00,13.28,13.32,13.17,13.28,6548100.0,10.3956,10.4269,10.3095,10.3956,6548100.0
2009-05-07 15:15:00,13.28,13.33,13.24,13.31,6614000.0,10.3956,10.4348,10.3643,10.4191,6614000.0
2009-05-07 15:20:00,13.31,13.7,13.28,13.55,17045500.0,10.4191,10.7244,10.3956,10.607,17045500.0
2009-05-07 15:25:00,13.56,13.95,13.5,13.84,14375200.0,10.6148,10.9201,10.5679,10.834,14375200.0
2009-05-07 15:30:00,13.84,13.87,13.54,13.54,14959100.0,10.834,10.8575,10.5992,10.5992,14959100.0
2009-05-07 15:35:00,13.54,13.64,13.39,13.51,13831600.0,10.5992,10.6774,10.4817,10.5757,13831600.0
2009-05-07 15:40:00,13.51,13.63,13.48,13.54,11235300.0,10.5757,10.6696,10.5522,10.5992,11235300.0
2009-05-07 15:45:00,13.53,13.67,13.44,13.6,9602100.0,10.5913,10.7009,10.5209,10.6461,9602100.0
2009-05-07 15:50:00,13.6,13.66,13.42,13.63,12876300.0,10.6461,10.6931,10.5052,10.6696,12876300.0
2009-05-07 15:55:00,13.63,13.91,13.45,13.56,17153200.0,10.6696,10.8888,10.5287,10.6148,17153200.0
2009-05-08 09:30:00,14.23,14.55,14.2,14.46,22739600.0,11.1393,11.3898,11.1158,11.3193,22739600.0
2009-05-08 09:35:00,14.46,14.48,14.07,14.33,18626500.0,11.3193,11.335,11.014,11.2176,18626500.0
2009-05-08 09:40:00,14.33,14.62,14.33,14.54,15735600.0,11.2176,11.4446,11.2176,11.382,15735600.0
2009-05-08 09:45:00,14.55,14.58,14.36,14.45,15168200.0,11.3898,11.4133,11.2411,11.3115,15168200.0
2009-05-08 09:50:00,14.45,14.5,14.21,14.36,14941200.0,11.3115,11.3507,11.1236,11.2411,14941200.0
2009-05-08 09:55:00,14.36,14.47,14.22,14.34,12101300.0,11.2411,11.3272,11.1315,11.2254,12101300.0
2009-05-08 10:00:00,14.35,14.42,14.24,14.31,11954100.0,11.2332,11.288,11.1471,11.2019,11954100.0
2009-05-08 10:05:00,14.31,14.43,14.15,14.4,12126600.0,11.2019,11.2959,11.0767,11.2724,12126600.0
2009-05-08 10:10:00,14.4,14.41,14.15,14.19,9650700.0,11.2724,11.2802,11.0767,11.108,9650700.0
2009-05-08 10:15:00,14.19,14.19,14.02,14.17,13594900.0,11.108,11.108,10.9749,11.0923,13594900.0
2009-05-08 10:20:00,14.17,14.24,13.95,13.98,12705500.0,11.0923,11.1471,10.9201,10.9436,12705500.0
2009-05-08 10:25:00,13.98,14.04,13.8,13.98,14811000.0,10.9436,10.9906,10.8027,10.9436,14811000.0
2009-05-08 10:30:00,13.97,14.0,13.88,13.98,11441200.0,10.9358,10.9593,10.8653,10.9436,11441200.0
2009-05-08 10:35:00,13.99,14.01,13.78,13.93,10597200.0,10.9514,10.9671,10.787,10.9045,10597200.0
2009-05-08 10:40:00,13.92,13.93,13.8,13.84,8636800.0,10.8966,10.9045,10.8027,10.834,8636800.0
2009-05-08 10:45:00,13.83,13.94,13.83,13.89,8479600.0,10.8262,10.9123,10.8262,10.8731,8479600.0
2009-05-08 10:50:00,13.89,13.9,13.67,13.75,9069100.0,10.8731,10.881,10.7009,10.7636,9069100.0
2009-05-08 10:55:00,13.75,13.8,13.56,13.59,10917200.0,10.7636,10.8027,10.6148,10.6383,10917200.0
2009-05-08 11:00:00,13.59,13.79,13.56,13.73,10406000.0,10.6383,10.7949,10.6148,10.7479,10406000.0
2009-05-08 11:05:00,13.72,13.9,13.72,13.84,10456900.0,10.7401,10.881,10.7401,10.834,10456900.0
2009-05-08 11:10:00,13.83,13.87,13.76,13.79,4878900.0,10.8262,10.8575,10.7714,10.7949,4878900.0
2009-05-08 11:15:00,13.78,13.84,13.72,13.81,7076800.0,10.787,10.834,10.7401,10.8105,7076800.0
2009-05-08 11:20:00,13.8,13.85,13.66,13.7,5256500.0,10.8027,10.8418,10.6931,10.7244,5256500.0
2009-05-08 11:25:00,13.7,13.73,13.61,13.66,5648700.0,10.7244,10.7479,10.654,10.6931,5648700.0
2009-05-08 11:30:00,13.66,13.77,13.65,13.73,5065800.0,10.6931,10.7792,10.6853,10.7479,5065800.0
2009-05-08 11:35:00,13.73,13.74,13.55,13.64,9009700.0,10.7479,10.7557,10.607,10.6774,9009700.0
2009-05-08 11:40:00,13.63,13.78,13.58,13.75,7104900.0,10.6696,10.787,10.6305,10.7636,7104900.0
2009-05-08 11:45:00,13.75,13.77,13.72,13.76,4640200.0,10.7636,10.7792,10.7401,10.7714,4640200.0
2009-05-08 11:50:00,13.76,13.93,13.76,13.87,9446600.0,10.7714,10.9045,10.7714,10.8575,9446600.0
2009-05-08 11:55:00,13.88,13.93,13.85,13.91,4404300.0,10.8653,10.9045,10.8418,10.8888,4404300.0
2009-05-08 12:00:00,13.91,14.05,13.89,14.02,9081500.0,10.8888,10.9984,10.8731,10.9749,9081500.0
2009-05-08 12:05:00,14.02,14.15,13.9,14.05,12513500.0,10.9749,11.0767,10.881,10.9984,12513500.0
2009-05-08 12:10:00,14.05,14.09,13.98,14.05,10742800.0,10.9984,11.0297,10.9436,10.9984,10742800.0
2009-05-08 12:15:00,14.05,14.2,14.0,14.12,9761800.0,10.9984,11.1158,10.9593,11.0532,9761800.0
2009-05-08 12:20:00,14.11,14.17,14.02,14.06,9690500.0,11.0454,11.0923,10.9749,11.0062,9690500.0
2009-05-08 12:25:00,14.05,14.1,13.96,14.02,4346300.0,10.9984,11.0375,10.9279,10.9749,4346300.0
2009-05-08 12:30:00,14.0,14.08,13.99,14.04,3175800.0,10.9593,11.0219,10.9514,10.9906,3175800.0
2009-05-08 12:35:00,14.04,14.3,13.97,14.05,7926900.0,10.9906,11.1941,10.9358,10.9984,7926900.0
2009-05-08 12:40:00,14.06,14.16,14.04,14.15,3628000.0,11.0062,11.0845,10.9906,11.0767,3628000.0
2009-05-08 12:45:00,14.14,14.16,14.01,14.04,7665400.0,11.0688,11.0845,10.9671,10.9906,7665400.0
2009-05-08 12:50:00,14.05,14.07,14.01,14.05,2154600.0,10.9984,11.014,10.9671,10.9984,2154600.0
2009-05-08 12:55:00,14.05,14.18,14.04,14.17,4333300.0,10.9984,11.1002,10.9906,11.0923,4333300.0
2009-05-08 13:00:00,14.17,14.2,14.14,14.18,3513400.0,11.0923,11.1158,11.0688,11.1002,3513400.0
2009-05-08 13:05:00,14.18,14.24,14.07,14.17,5583500.0,11.1002,11.1471,11.014,11.0923,5583500.0
2009-05-08 13:10:00,14.17,14.18,14.07,14.12,3951100.0,11.0923,11.1002,11.014,11.0532,3951100.0
2009-05-08 13:15:00,14.11,14.14,14.04,14.1,3439700.0,11.0454,11.0688,10.9906,11.0375,3439700.0
2009-05-08 13:20:00,14.1,14.51,14.09,14.12,4149600.0,11.0375,11.3585,11.0297,11.0532,4149600.0
2009-05-08 13:25:00,14.11,14.13,14.07,14.1,2119900.0,11.0454,11.061,11.014,11.0375,2119900.0
2009-05-08 13:30:00,14.09,14.1,13.96,14.0,5142800.0,11.0297,11.0375,10.9279,10.9593,5142800.0
2009-05-08 13:35:00,14.0,14.08,13.99,14.05,2573100.0,10.9593,11.0219,10.9514,10.9984,2573100.0
2009-05-08 13:40:00,14.05,14.06,14.01,14.01,1657800.0,10.9984,11.0062,10.9671,10.9671,1657800.0
2009-05-08 13:45:00,14.02,14.09,14.0,14.05,3284000.0,10.9749,11.0297,10.9593,10.9984,3284000.0
2009-05-08 13:50:00,14.05,14.05,13.92,13.99,4302600.0,10.9984,10.9984,10.8966,10.9514,4302600.0
2009-05-08 13:55:00,13.98,13.99,13.81,13.84,4249700.0,10.9436,10.9514,10.8105,10.834,4249700.0
2009-05-08 14:00:00,13.83,14.0,13.8,13.94,5177400.0,10.8262,10.9593,10.8027,10.9123,5177400.0
2009-05-08 14:05:00,13.93,13.95,13.89,13.92,3958400.0,10.9045,10.9201,10.8731,10.8966,3958400.0
2009-05-08 14:10:00,13.91,14.08,13.9,14.06,5717300.0,10.8888,11.0219,10.881,11.0062,5717300.0
2009-05-08 14:15:00,14.07,14.13,14.03,14.07,7566800.0,11.014,11.061,10.9827,11.014,7566800.0
2009-05-08 14:20:00,14.07,14.09,13.77,14.05,3030900.0,11.014,11.0297,10.7792,10.9984,3030900.0
2009-05-08 14:25:00,14.05,14.07,14.01,14.01,2224100.0,10.9984,11.014,10.9671,10.9671,2224100.0
2009-05-08 14:30:00,14.01,14.05,13.99,14.05,2493800.0,10.9671,10.9984,10.9514,10.9984,2493800.0
2009-05-08 14:35:00,14.05,14.43,14.02,14.06,4211100.0,10.9984,11.2959,10.9749,11.0062,4211100.0
2009-05-08 14:40:00,14.06,14.07,13.99,14.04,8414900.0,11.0062,11.014,10.9514,10.9906,8414900.0
2009-05-08 14:45:00,14.04,14.15,14.03,14.13,4957900.0,10.9906,11.0767,10.9827,11.061,4957900.0
2009-05-08 14:50:00,14.13,14.16,14.13,14.14,3503600.0,11.061,11.0845,11.061,11.0688,3503600.0
2009-05-08 14:55:00,14.14,14.2,14.08,14.09,5488700.0,11.0688,11.1158,11.0219,11.0297,5488700.0
2009-05-08 15:00:00,14.09,14.17,14.08,14.12,5149100.0,11.0297,11.0923,11.0219,11.0532,5149100.0
2009-05-08 15:05:00,14.12,14.13,14.05,14.08,12113400.0,11.0532,11.061,10.9984,11.0219,12113400.0
2009-05-08 15:10:00,14.08,14.09,14.01,14.01,3989700.0,11.0219,11.0297,10.9671,10.9671,3989700.0
2009-05-08 15:15:00,14.01,14.06,13.92,14.04,6594600.0,10.9671,11.0062,10.8966,10.9906,6594600.0
2009-05-08 15:20:00,14.04,14.11,14.02,14.1,8407900.0,10.9906,11.0454,10.9749,11.0375,8407900.0
2009-05-08 15:25:00,14.09,14.16,14.05,14.08,8500900.0,11.0297,11.0845,10.9984,11.0219,8500900.0
2009-05-08 15:30:00,14.08,14.16,14.05,14.07,6080100.0,11.0219,11.0845,10.9984,11.014,6080100.0
2009-05-08 15:35:00,14.07,14.16,14.04,14.15,5777900.0,11.014,11.0845,10.9906,11.0767,5777900.0
2009-05-08 15:40:00,14.14,14.23,14.13,14.22,14865000.0,11.0688,11.1393,11.061,11.1315,14865000.0
2009-05-08 15:45:00,14.23,14.23,14.0,14.2,7717500.0,11.1393,11.1393,10.9593,11.1158,7717500.0
2009-05-08 15:50:00,14.2,14.2,14.06,14.15,11966600.0,11.1158,11.1158,11.0062,11.0767,11966600.0
2009-05-08 15:55:00,14.15,14.34,14.13,14.2,22049500.0,11.0767,11.2254,11.061,11.1158,22049500.0
2009-05-11 09:30:00,13.59,13.7,13.38,13.61,16076200.0,10.6383,10.7244,10.4739,10.654,16076200.0
2009-05-11 09:35:00,13.62,13.68,13.48,13.58,10278900.0,10.6618,10.7088,10.5522,10.6305,10278900.0
2009-05-11 09:40:00,13.58,13.65,13.47,13.54,10612100.0,10.6305,10.6853,10.5444,10.5992,10612100.0
2009-05-11 09:45:00,13.55,13.6,13.48,13.52,7130700.0,10.607,10.6461,10.5522,10.5835,7130700.0
2009-05-11 09:50:00,13.53,13.64,13.51,13.61,8184800.0,10.5913,10.6774,10.5757,10.654,8184800.0
2009-05-11 09:55:00,13.6,13.69,13.59,13.61,8273800.0,10.6461,10.7166,10.6383,10.654,8273800.0
2009-05-11 10:00:00,13.62,13.67,13.55,13.67,5782200.0,10.6618,10.7009,10.607,10.7009,5782200.0
2009-05-11 10:05:00,13.67,13.69,13.61,13.68,6041200.0,10.7009,10.7166,10.654,10.7088,6041200.0
2009-05-11 10:10:00,13.68,13.73,13.65,13.67,8528700.0,10.7088,10.7479,10.6853,10.7009,8528700.0
2009-05-11 10:15:00,13.67,13.68,13.59,13.68,6355100.0,10.7009,10.7088,10.6383,10.7088,6355100.0
2009-05-11 10:20:00,13.67,13.73,13.64,13.67,5002300.0,10.7009,10.7479,10.6774,10.7009,5002300.0
2009-05-11 10:25:00,13.67,13.73,13.65,13.65,4074700.0,10.7009,10.7479,10.6853,10.6853,4074700.0
2009-05-11 10:30:00,13.66,13.68,13.62,13.65,3809900.0,10.6931,10.7088,10.6618,10.6853,3809900.0
2009-05-11 10:35:00,13.66,13.7,13.6,13.6,5244500.0,10.6931,10.7244,10.6461,10.6461,5244500.0
2009-05-11 10:40:00,13.61,13.67,13.57,13.64,5538300.0,10.654,10.7009,10.6226,10.6774,5538300.0
2009-05-11 10:45:00,13.63,13.66,13.62,13.62,3051000.0,10.6696,10.6931,10.6618,10.6618,3051000.0
2009-05-11 10:50:00,13.62,13.71,13.6,13.64,5380000.0,10.6618,10.7322,10.6461,10.6774,5380000.0
2009-05-11 10:55:00,13.64,13.66,13.58,13.64,5148300.0,10.6774,10.6931,10.6305,10.6774,5148300.0
2009-05-11 11:00:00,13.63,13.66,13.62,13.65,3319400.0,10.6696,10.6931,10.6618,10.6853,3319400.0
2009-05-11 11:05:00,13.65,13.85,13.64,13.8,9863200.0,10.6853,10.8418,10.6774,10.8027,9863200.0
2009-05-11 11:10:00,13.8,13.93,13.78,13.93,7004300.0,10.8027,10.9045,10.787,10.9045,7004300.0
2009-05-11 11:15:00,13.93,13.95,13.84,13.87,6500600.0,10.9045,10.9201,10.834,10.8575,6500600.0
2009-05-11 11:20:00,13.87,13.92,13.8,13.81,4347400.0,10.8575,10.8966,10.8027,10.8105,4347400.0
2009-05-11 11:25:00,13.81,13.82,13.74,13.79,3487200.0,10.8105,10.8183,10.7557,10.7949,3487200.0
2009-05-11 11:30:00,13.8,13.83,13.74,13.76,3301700.0,10.8027,10.8262,10.7557,10.7714,3301700.0
2009-05-11 11:35:00,13.77,13.79,13.75,13.78,1638800.0,10.7792,10.7949,10.7636,10.787,1638800.0
2009-05-11 11:40:00,13.78,13.78,13.67,13.7,3961500.0,10.787,10.787,10.7009,10.7244,3961500.0
2009-05-11 11:45:00,13.7,13.72,13.62,13.65,3866800.0,10.7244,10.7401,10.6618,10.6853,3866800.0
2009-05-11 11:50:00,13.66,13.74,13.65,13.7,2909900.0,10.6931,10.7557,10.6853,10.7244,2909900.0
2009-05-11 11:55:00,13.71,13.73,13.65,13.65,2612300.0,10.7322,10.7479,10.6853,10.6853,2612300.0
2009-05-11 12:00:00,13.66,13.68,13.61,13.64,2402100.0,10.6931,10.7088,10.654,10.6774,2402100.0
2009-05-11 12:05:00,13.63,13.7,13.62,13.69,2448700.0,10.6696,10.7244,10.6618,10.7166,2448700.0
2009-05-11 12:10:00,13.69,13.7,13.65,13.68,3263300.0,10.7166,10.7244,10.6853,10.7088,3263300.0
2009-05-11 12:15:00,13.68,13.7,13.62,13.65,3656300.0,10.7088,10.7244,10.6618,10.6853,3656300.0
2009-05-11 12:20:00,13.65,13.69,13.64,13.66,2258500.0,10.6853,10.7166,10.6774,10.6931,2258500.0
2009-05-11 12:25:00,13.66,13.68,13.64,13.65,1254200.0,10.6931,10.7088,10.6774,10.6853,1254200.0
2009-05-11 12:30:00,13.65,13.83,13.58,13.59,4432700.0,10.6853,10.8262,10.6305,10.6383,4432700.0
2009-05-11 12:35:00,13.59,13.59,13.52,13.57,3980200.0,10.6383,10.6383,10.5835,10.6226,3980200.0
2009-05-11 12:40:00,13.57,13.6,13.55,13.58,2148900.0,10.6226,10.6461,10.607,10.6305,2148900.0
2009-05-11 12:45:00,13.56,13.6,13.5,13.51,4544300.0,10.6148,10.6461,10.5679,10.5757,4544300.0
2009-05-11 12:50:00,13.51,13.51,13.4,13.41,6348700.0,10.5757,10.5757,10.4896,10.4974,6348700.0
2009-05-11 12:55:00,13.41,13.46,13.4,13.42,2530600.0,10.4974,10.5365,10.4896,10.5052,2530600.0
2009-05-11 13:00:00,13.42,13.44,13.31,13.31,6615900.0,10.5052,10.5209,10.4191,10.4191,6615900.0
2009-05-11 13:05:00,13.31,13.34,13.15,13.25,7376600.0,10.4191,10.4426,10.2939,10.3722,7376600.0
2009-05-11 13:10:00,13.25,13.32,13.16,13.21,7475600.0,10.3722,10.4269,10.3017,10.3408,7475600.0
2009-05-11 13:15:00,13.21,13.35,13.19,13.3,5476600.0,10.3408,10.4504,10.3252,10.4113,5476600.0
2009-05-11 13:20:00,13.3,13.3,13.22,13.24,2896700.0,10.4113,10.4113,10.3487,10.3643,2896700.0
2009-05-11 13:25:00,13.24,13.27,13.21,13.21,2148900.0,10.3643,10.3878,10.3408,10.3408,2148900.0
2009-05-11 13:30:00,13.22,13.27,13.16,13.26,3496600.0,10.3487,10.3878,10.3017,10.38,3496600.0
2009-05-11 13:35:00,13.25,13.32,13.2,13.27,5764900.0,10.3722,10.4269,10.333,10.3878,5764900.0
2009-05-11 13:40:00,13.28,13.29,13.23,13.24,2712100.0,10.3956,10.4035,10.3565,10.3643,2712100.0
2009-05-11 13:45:00,13.24,13.26,13.23,13.25,2397900.0,10.3643,10.38,10.3565,10.3722,2397900.0
2009-05-11 13:50:00,13.24,13.27,13.22,13.25,2369300.0,10.3643,10.3878,10.3487,10.3722,2369300.0
2009-05-11 13:55:00,13.25,13.25,13.2,13.24,3242400.0,10.3722,10.3722,10.333,10.3643,3242400.0
2009-05-11 14:00:00,13.23,13.26,13.19,13.23,4341500.0,10.3565,10.38,10.3252,10.3565,4341500.0
2009-05-11 14:05:00,13.24,13.24,13.18,13.19,2804600.0,10.3643,10.3643,10.3174,10.3252,2804600.0
2009-05-11 14:10:00,13.19,13.2,13.12,13.15,4013300.0,10.3252,10.333,10.2704,10.2939,4013300.0
2009-05-11 14:15:00,13.15,13.2,13.13,13.19,3719200.0,10.2939,10.333,10.2782,10.3252,3719200.0
2009-05-11 14:20:00,13.19,13.2,13.14,13.15,3159600.0,10.3252,10.333,10.286,10.2939,3159600.0
2009-05-11 14:25:00,13.16,13.16,13.13,13.16,2069100.0,10.3017,10.3017,10.2782,10.3017,2069100.0
2009-05-11 14:30:00,13.16,13.17,13.14,13.15,3128900.0,10.3017,10.3095,10.286,10.2939,3128900.0
2009-05-11 14:35:00,13.16,13.17,13.07,13.07,4086800.0,10.3017,10.3095,10.2312,10.2312,4086800.0
2009-05-11 14:40:00,13.08,13.11,13.05,13.11,3314700.0,10.2391,10.2626,10.2156,10.2626,3314700.0
2009-05-11 14:45:00,13.1,13.17,13.09,13.16,2647600.0,10.2547,10.3095,10.2469,10.3017,2647600.0
2009-05-11 14:50:00,13.15,13.23,13.15,13.18,4111000.0,10.2939,10.3565,10.2939,10.3174,4111000.0
2009-05-11 14:55:00,13.19,13.25,13.18,13.25,3919700.0,10.3252,10.3722,10.3174,10.3722,3919700.0
2009-05-11 15:00:00,13.25,13.25,13.16,13.16,3706600.0,10.3722,10.3722,10.3017,10.3017,3706600.0
2009-05-11 15:05:00,13.16,13.29,13.16,13.26,4044100.0,10.3017,10.4035,10.3017,10.38,4044100.0
2009-05-11 15:10:00,13.26,13.3,13.24,13.28,4226600.0,10.38,10.4113,10.3643,10.3956,4226600.0
2009-05-11 15:15:00,13.27,13.29,13.2,13.24,4074400.0,10.3878,10.4035,10.333,10.3643,4074400.0
2009-05-11 15:20:00,13.24,13.35,13.15,13.16,4457900.0,10.3643,10.4504,10.2939,10.3017,4457900.0
2009-05-11 15:25:00,13.16,13.25,13.16,13.23,4125800.0,10.3017,10.3722,10.3017,10.3565,4125800.0
2009-05-11 15:30:00,13.23,13.24,13.12,13.15,5218900.0,10.3565,10.3643,10.2704,10.2939,5218900.0
2009-05-11 15:35:00,13.14,13.25,13.06,13.06,6592000.0,10.286,10.3722,10.2234,10.2234,6592000.0
2009-05-11 15:40:00,13.06,13.15,13.05,13.07,7554500.0,10.2234,10.2939,10.2156,10.2312,7554500.0
2009-05-11 15:45:00,13.08,13.11,13.05,13.07,5685100.0,10.2391,10.2626,10.2156,10.2312,5685100.0
2009-05-11 15:50:00,13.06,13.08,13.02,13.05,8950200.0,10.2234,10.2391,10.1921,10.2156,8950200.0
2009-05-11 15:55:00,13.06,13.06,12.96,13.05,16906500.0,10.2234,10.2234,10.1451,10.2156,16906500.0
2009-05-12 09:30:00,13.23,13.28,13.15,13.19,7662600.0,10.3565,10.3956,10.2939,10.3252,7662600.0
2009-05-12 09:35:00,13.2,13.22,12.81,12.82,12131500.0,10.333,10.3487,10.0277,10.0355,12131500.0
2009-05-12 09:40:00,12.82,12.94,12.71,12.72,11665500.0,10.0355,10.1295,9.9494,9.9573,11665500.0
2009-05-12 09:45:00,12.71,12.88,12.71,12.78,8402700.0,9.9494,10.0825,9.9494,10.0042,8402700.0
2009-05-12 09:50:00,12.8,12.87,12.66,12.77,9754000.0,10.0199,10.0747,9.9103,9.9964,9754000.0
2009-05-12 09:55:00,12.76,12.84,12.55,12.76,10684800.0,9.9886,10.0512,9.8242,9.9886,10684800.0
2009-05-12 10:00:00,12.77,12.83,12.68,12.7,7437300.0,9.9964,10.0434,9.926,9.9416,7437300.0
2009-05-12 10:05:00,12.69,12.7,12.6,12.6,6472600.0,9.9338,9.9416,9.8633,9.8633,6472600.0
2009-05-12 10:10:00,12.6,12.63,12.52,12.52,7552000.0,9.8633,9.8868,9.8007,9.8007,7552000.0
2009-05-12 10:15:00,12.53,12.57,12.47,12.56,9775100.0,9.8085,9.8398,9.7616,9.832,9775100.0
2009-05-12 10:20:00,12.57,12.62,12.48,12.6,5999300.0,9.8398,9.879,9.7694,9.8633,5999300.0
2009-05-12 10:25:00,12.58,12.75,12.55,12.65,5465000.0,9.8477,9.9807,9.8242,9.9025,5465000.0
2009-05-12 10:30:00,12.65,12.67,12.57,12.6,3201400.0,9.9025,9.9181,9.8398,9.8633,3201400.0
2009-05-12 10:35:00,12.61,12.71,12.51,12.54,4835300.0,9.8712,9.9494,9.7929,9.8164,4835300.0
2009-05-12 10:40:00,12.55,12.57,12.46,12.56,6803800.0,9.8242,9.8398,9.7537,9.832,6803800.0
2009-05-12 10:45:00,12.56,12.6,12.51,12.59,3415300.0,9.832,9.8633,9.7929,9.8555,3415300.0
2009-05-12 10:50:00,12.6,12.62,12.52,12.52,3798900.0,9.8633,9.879,9.8007,9.8007,3798900.0
2009-05-12 10:55:00,12.52,12.54,12.48,12.54,4133100.0,9.8007,9.8164,9.7694,9.8164,4133100.0
2009-05-12 11:00:00,12.53,12.62,12.51,12.61,4127300.0,9.8085,9.879,9.7929,9.8712,4127300.0
2009-05-12 11:05:00,12.62,12.74,12.6,12.69,4883500.0,9.879,9.9729,9.8633,9.9338,4883500.0
2009-05-12 11:10:00,12.69,12.71,12.64,12.7,3826300.0,9.9338,9.9494,9.8946,9.9416,3826300.0
2009-05-12 11:15:00,12.69,12.72,12.64,12.64,3982500.0,9.9338,9.9573,9.8946,9.8946,3982500.0
2009-05-12 11:20:00,12.64,12.66,12.59,12.6,2392800.0,9.8946,9.9103,9.8555,9.8633,2392800.0
2009-05-12 11:25:00,12.61,12.67,12.59,12.66,2484600.0,9.8712,9.9181,9.8555,9.9103,2484600.0
2009-05-12 11:30:00,12.66,12.68,12.61,12.63,3265800.0,9.9103,9.926,9.8712,9.8868,3265800.0
2009-05-12 11:35:00,12.63,12.67,12.62,12.65,1900000.0,9.8868,9.9181,9.879,9.9025,1900000.0
2009-05-12 11:40:00,12.65,12.69,12.62,12.65,3273700.0,9.9025,9.9338,9.879,9.9025,3273700.0
2009-05-12 11:45:00,12.66,12.66,12.52,12.52,2890700.0,9.9103,9.9103,9.8007,9.8007,2890700.0
2009-05-12 11:50:00,12.52,12.55,12.49,12.51,3842200.0,9.8007,9.8242,9.7772,9.7929,3842200.0
2009-05-12 11:55:00,12.51,12.56,12.48,12.54,2642600.0,9.7929,9.832,9.7694,9.8164,2642600.0
2009-05-12 12:00:00,12.55,12.56,12.41,12.42,3772400.0,9.8242,9.832,9.7146,9.7224,3772400.0
2009-05-12 12:05:00,12.41,12.43,12.33,12.39,5633300.0,9.7146,9.7303,9.652,9.6989,5633300.0
2009-05-12 12:10:00,12.38,12.39,12.26,12.27,4539800.0,9.6911,9.6989,9.5972,9.605,4539800.0
2009-05-12 12:15:00,12.26,12.29,12.14,12.18,6278300.0,9.5972,9.6207,9.5032,9.5346,6278300.0
2009-05-12 12:20:00,12.18,12.22,12.15,12.2,4053600.0,9.5346,9.5659,9.5111,9.5502,4053600.0
2009-05-12 12:25:00,12.2,12.25,12.19,12.24,3148500.0,9.5502,9.5893,9.5424,9.5815,3148500.0
2009-05-12 12:30:00,12.24,12.28,12.21,12.21,2947000.0,9.5815,9.6128,9.558,9.558,2947000.0
2009-05-12 12:35:00,12.21,12.23,12.15,12.2,3117100.0,9.558,9.5737,9.5111,9.5502,3117100.0
2009-05-12 12:40:00,12.2,12.24,12.16,12.17,2519400.0,9.5502,9.5815,9.5189,9.5267,2519400.0
2009-05-12 12:45:00,12.16,12.29,12.15,12.27,3147900.0,9.5189,9.6207,9.5111,9.605,3147900.0
2009-05-12 12:50:00,12.26,12.27,12.18,12.19,2299100.0,9.5972,9.605,9.5346,9.5424,2299100.0
2009-05-12 12:55:00,12.19,12.21,12.12,12.17,3353800.0,9.5424,9.558,9.4876,9.5267,3353800.0
2009-05-12 13:00:00,12.16,12.27,12.15,12.23,3110500.0,9.5189,9.605,9.5111,9.5737,3110500.0
2009-05-12 13:05:00,12.22,12.25,12.2,12.23,2781500.0,9.5659,9.5893,9.5502,9.5737,2781500.0
2009-05-12 13:10:00,12.25,12.28,12.23,12.25,2788500.0,9.5893,9.6128,9.5737,9.5893,2788500.0
2009-05-12 13:15:00,12.25,12.28,12.22,12.25,1906900.0,9.5893,9.6128,9.5659,9.5893,1906900.0
2009-05-12 13:20:00,12.25,12.26,12.21,12.22,2805900.0,9.5893,9.5972,9.558,9.5659,2805900.0
2009-05-12 13:25:00,12.22,12.24,12.17,12.19,1703200.0,9.5659,9.5815,9.5267,9.5424,1703200.0
2009-05-12 13:30:00,12.2,12.23,12.17,12.22,1963000.0,9.5502,9.5737,9.5267,9.5659,1963000.0
2009-05-12 13:35:00,12.21,12.33,12.2,12.25,5551700.0,9.558,9.652,9.5502,9.5893,5551700.0
2009-05-12 13:40:00,12.25,12.28,12.17,12.19,2846800.0,9.5893,9.6128,9.5267,9.5424,2846800.0
2009-05-12 13:45:00,12.19,12.21,12.16,12.18,2980200.0,9.5424,9.558,9.5189,9.5346,2980200.0
2009-05-12 13:50:00,12.18,12.24,12.16,12.23,3044700.0,9.5346,9.5815,9.5189,9.5737,3044700.0
2009-05-12 13:55:00,12.22,12.23,12.12,12.18,3452100.0,9.5659,9.5737,9.4876,9.5346,3452100.0
2009-05-12 14:00:00,12.18,12.19,12.12,12.19,4062300.0,9.5346,9.5424,9.4876,9.5424,4062300.0
2009-05-12 14:05:00,12.19,12.19,12.13,12.16,3182700.0,9.5424,9.5424,9.4954,9.5189,3182700.0
2009-05-12 14:10:00,12.16,12.25,12.15,12.24,3222400.0,9.5189,9.5893,9.5111,9.5815,3222400.0
2009-05-12 14:15:00,12.23,12.35,12.23,12.3,6872800.0,9.5737,9.6676,9.5737,9.6285,6872800.0
2009-05-12 14:20:00,12.3,12.39,12.3,12.35,6768700.0,9.6285,9.6989,9.6285,9.6676,6768700.0
2009-05-12 14:25:00,12.35,12.38,12.27,12.29,4331900.0,9.6676,9.6911,9.605,9.6207,4331900.0
2009-05-12 14:30:00,12.29,12.3,12.21,12.24,4925700.0,9.6207,9.6285,9.558,9.5815,4925700.0
2009-05-12 14:35:00,12.24,12.32,12.24,12.27,6211600.0,9.5815,9.6441,9.5815,9.605,6211600.0
2009-05-12 14:40:00,12.27,12.31,12.23,12.25,6228400.0,9.605,9.6363,9.5737,9.5893,6228400.0
2009-05-12 14:45:00,12.25,12.25,12.16,12.22,5667100.0,9.5893,9.5893,9.5189,9.5659,5667100.0
2009-05-12 14:50:00,12.21,12.29,12.21,12.27,5588100.0,9.558,9.6207,9.558,9.605,5588100.0
2009-05-12 14:55:00,12.27,12.38,12.27,12.33,9303900.0,9.605,9.6911,9.605,9.652,9303900.0
2009-05-12 15:00:00,12.33,12.48,12.32,12.4,10047400.0,9.652,9.7694,9.6441,9.7068,10047400.0
2009-05-12 15:05:00,12.4,12.53,12.39,12.49,6749400.0,9.7068,9.8085,9.6989,9.7772,6749400.0
2009-05-12 15:10:00,12.49,12.5,12.34,12.4,5739400.0,9.7772,9.785,9.6598,9.7068,5739400.0
2009-05-12 15:15:00,12.4,12.45,12.33,12.34,5029800.0,9.7068,9.7459,9.652,9.6598,5029800.0
2009-05-12 15:20:00,12.34,12.39,12.3,12.39,3835600.0,9.6598,9.6989,9.6285,9.6989,3835600.0
2009-05-12 15:25:00,12.38,12.46,12.38,12.41,7447200.0,9.6911,9.7537,9.6911,9.7146,7447200.0
2009-05-12 15:30:00,12.41,12.42,12.32,12.34,3744100.0,9.7146,9.7224,9.6441,9.6598,3744100.0
2009-05-12 15:35:00,12.33,12.38,12.3,12.34,4956900.0,9.652,9.6911,9.6285,9.6598,4956900.0
2009-05-12 15:40:00,12.34,12.36,12.25,12.29,4919200.0,9.6598,9.6755,9.5893,9.6207,4919200.0
2009-05-12 15:45:00,12.28,12.33,12.26,12.29,4893000.0,9.6128,9.652,9.5972,9.6207,4893000.0
2009-05-12 15:50:00,12.29,12.3,12.18,12.18,8330100.0,9.6207,9.6285,9.5346,9.5346,8330100.0
2009-05-12 15:55:00,12.19,12.27,12.13,12.27,10146500.0,9.5424,9.605,9.4954,9.605,10146500.0
2009-05-13 09:30:00,11.92,11.95,11.71,11.85,13279400.0,9.331,9.3545,9.1666,9.2762,13279400.0
2009-05-13 09:35:00,11.85,11.89,11.57,11.61,11154900.0,9.2762,9.3075,9.057,9.0884,11154900.0
2009-05-13 09:40:00,11.57,11.65,11.46,11.58,16531400.0,9.057,9.1197,8.9709,9.0649,16531400.0
2009-05-13 09:45:00,11.58,11.69,11.56,11.67,9536100.0,9.0649,9.151,9.0492,9.1353,9536100.0
2009-05-13 09:50:00,11.67,11.8,11.65,11.72,12367000.0,9.1353,9.2371,9.1197,9.1745,12367000.0
2009-05-13 09:55:00,11.72,11.75,11.65,11.68,6201100.0,9.1745,9.1979,9.1197,9.1431,6201100.0
2009-05-13 10:00:00,11.68,11.77,11.53,11.61,7449900.0,9.1431,9.2136,9.0257,9.0884,7449900.0
2009-05-13 10:05:00,11.6,11.69,11.6,11.66,5600000.0,9.0805,9.151,9.0805,9.1275,5600000.0
2009-05-13 10:10:00,11.66,11.75,11.63,11.68,4495700.0,9.1275,9.1979,9.104,9.1431,4495700.0
2009-05-13 10:15:00,11.69,11.74,11.58,11.6,6145900.0,9.151,9.1901,9.0649,9.0805,6145900.0
2009-05-13 10:20:00,11.6,11.61,11.53,11.55,6328700.0,9.0805,9.0884,9.0257,9.0414,6328700.0
2009-05-13 10:25:00,11.54,11.65,11.53,11.65,5770900.0,9.0336,9.1197,9.0257,9.1197,5770900.0
2009-05-13 10:30:00,11.65,11.68,11.62,11.66,5040200.0,9.1197,9.1431,9.0962,9.1275,5040200.0
2009-05-13 10:35:00,11.66,11.66,11.59,11.6,3425100.0,9.1275,9.1275,9.0727,9.0805,3425100.0
2009-05-13 10:40:00,11.61,11.62,11.57,11.57,2626700.0,9.0884,9.0962,9.057,9.057,2626700.0
2009-05-13 10:45:00,11.57,11.61,11.55,11.59,2582300.0,9.057,9.0884,9.0414,9.0727,2582300.0
2009-05-13 10:50:00,11.6,11.62,11.57,11.58,2635400.0,9.0805,9.0962,9.057,9.0649,2635400.0
2009-05-13 10:55:00,11.57,11.6,11.52,11.52,2532400.0,9.057,9.0805,9.0179,9.0179,2532400.0
2009-05-13 11:00:00,11.52,11.55,11.49,11.53,4564400.0,9.0179,9.0414,8.9944,9.0257,4564400.0
2009-05-13 11:05:00,11.52,11.57,11.44,11.44,4450300.0,9.0179,9.057,8.9553,8.9553,4450300.0
2009-05-13 11:10:00,11.45,11.53,11.44,11.51,3182500.0,8.9631,9.0257,8.9553,9.0101,3182500.0
2009-05-13 11:15:00,11.5,11.55,11.49,11.55,3401000.0,9.0022,9.0414,8.9944,9.0414,3401000.0
2009-05-13 11:20:00,11.54,11.59,11.53,11.55,2747300.0,9.0336,9.0727,9.0257,9.0414,2747300.0
2009-05-13 11:25:00,11.54,11.56,11.52,11.56,1570100.0,9.0336,9.0492,9.0179,9.0492,1570100.0
2009-05-13 11:30:00,11.55,11.56,11.51,11.55,1930200.0,9.0414,9.0492,9.0101,9.0414,1930200.0
2009-05-13 11:35:00,11.55,11.55,11.47,11.48,2523400.0,9.0414,9.0414,8.9788,8.9866,2523400.0
2009-05-13 11:40:00,11.49,11.51,11.45,11.5,2272500.0,8.9944,9.0101,8.9631,9.0022,2272500.0
2009-05-13 11:45:00,11.51,11.53,11.49,11.51,2237400.0,9.0101,9.0257,8.9944,9.0101,2237400.0
2009-05-13 11:50:00,11.52,11.57,11.51,11.57,2212200.0,9.0179,9.057,9.0101,9.057,2212200.0
2009-05-13 11:55:00,11.57,11.58,11.52,11.53,3302400.0,9.057,9.0649,9.0179,9.0257,3302400.0
2009-05-13 12:00:00,11.53,11.57,11.52,11.54,1951700.0,9.0257,9.057,9.0179,9.0336,1951700.0
2009-05-13 12:05:00,11.54,11.58,11.52,11.55,2055500.0,9.0336,9.0649,9.0179,9.0414,2055500.0
2009-05-13 12:10:00,11.55,11.65,11.54,11.62,4609700.0,9.0414,9.1197,9.0336,9.0962,4609700.0
2009-05-13 12:15:00,11.62,11.64,11.55,11.57,2459600.0,9.0962,9.1118,9.0414,9.057,2459600.0
2009-05-13 12:20:00,11.58,11.59,11.54,11.54,1671800.0,9.0649,9.0727,9.0336,9.0336,1671800.0
2009-05-13 12:25:00,11.55,11.56,11.51,11.54,2858400.0,9.0414,9.0492,9.0101,9.0336,2858400.0
2009-05-13 12:30:00,11.54,11.54,11.43,11.45,3736700.0,9.0336,9.0336,8.9474,8.9631,3736700.0
2009-05-13 12:35:00,11.46,11.46,11.38,11.44,4295700.0,8.9709,8.9709,8.9083,8.9553,4295700.0
2009-05-13 12:40:00,11.44,11.45,11.41,11.42,1454700.0,8.9553,8.9631,8.9318,8.9396,1454700.0
2009-05-13 12:45:00,11.42,11.42,11.33,11.35,4164300.0,8.9396,8.9396,8.8692,8.8848,4164300.0
2009-05-13 12:50:00,11.35,11.38,11.28,11.29,4527900.0,8.8848,8.9083,8.83,8.8379,4527900.0
2009-05-13 12:55:00,11.3,11.31,11.25,11.25,3261300.0,8.8457,8.8535,8.8065,8.8065,3261300.0
2009-05-13 13:00:00,11.25,11.53,11.23,11.26,4367200.0,8.8065,9.0257,8.7909,8.8144,4367200.0
2009-05-13 13:05:00,11.26,11.27,11.13,11.13,5166100.0,8.8144,8.8222,8.7126,8.7126,5166100.0
2009-05-13 13:10:00,11.14,11.21,11.1,11.21,5523900.0,8.7204,8.7752,8.6891,8.7752,5523900.0
2009-05-13 13:15:00,11.21,11.23,11.19,11.22,2645300.0,8.7752,8.7909,8.7596,8.7831,2645300.0
2009-05-13 13:20:00,11.22,11.25,11.17,11.25,2710000.0,8.7831,8.8065,8.7439,8.8065,2710000.0
2009-05-13 13:25:00,11.25,11.25,11.16,11.17,3483900.0,8.8065,8.8065,8.7361,8.7439,3483900.0
2009-05-13 13:30:00,11.18,11.21,11.11,11.17,3658300.0,8.7517,8.7752,8.697,8.7439,3658300.0
2009-05-13 13:35:00,11.18,11.25,11.15,11.24,5456300.0,8.7517,8.8065,8.7283,8.7987,5456300.0
2009-05-13 13:40:00,11.25,11.28,11.21,11.23,3211500.0,8.8065,8.83,8.7752,8.7909,3211500.0
2009-05-13 13:45:00,11.23,11.3,11.21,11.29,3031000.0,8.7909,8.8457,8.7752,8.8379,3031000.0
2009-05-13 13:50:00,11.29,11.41,11.28,11.37,5640500.0,8.8379,8.9318,8.83,8.9005,5640500.0
2009-05-13 13:55:00,11.37,11.38,11.32,11.35,3200100.0,8.9005,8.9083,8.8613,8.8848,3200100.0
2009-05-13 14:00:00,11.35,11.38,11.26,11.27,3786300.0,8.8848,8.9083,8.8144,8.8222,3786300.0
2009-05-13 14:05:00,11.28,11.34,11.15,11.34,2194700.0,8.83,8.877,8.7283,8.877,2194700.0
2009-05-13 14:10:00,11.33,11.37,11.3,11.33,3853900.0,8.8692,8.9005,8.8457,8.8692,3853900.0
2009-05-13 14:15:00,11.33,11.34,11.21,11.22,3545600.0,8.8692,8.877,8.7752,8.7831,3545600.0
2009-05-13 14:20:00,11.21,11.24,11.19,11.23,2849100.0,8.7752,8.7987,8.7596,8.7909,2849100.0
2009-05-13 14:25:00,11.23,11.28,11.21,11.24,3206800.0,8.7909,8.83,8.7752,8.7987,3206800.0
2009-05-13 14:30:00,11.25,11.25,11.15,11.16,4907600.0,8.8065,8.8065,8.7283,8.7361,4907600.0
2009-05-13 14:35:00,11.16,11.24,11.15,11.23,2224900.0,8.7361,8.7987,8.7283,8.7909,2224900.0
2009-05-13 14:40:00,11.23,11.27,11.2,11.25,4396700.0,8.7909,8.8222,8.7674,8.8065,4396700.0
2009-05-13 14:45:00,11.25,11.27,11.22,11.22,2742200.0,8.8065,8.8222,8.7831,8.7831,2742200.0
2009-05-13 14:50:00,11.22,11.28,11.21,11.23,3306600.0,8.7831,8.83,8.7752,8.7909,3306600.0
2009-05-13 14:55:00,11.24,11.34,11.23,11.34,3926900.0,8.7987,8.877,8.7909,8.877,3926900.0
2009-05-13 15:00:00,11.34,11.34,11.23,11.23,4102700.0,8.877,8.877,8.7909,8.7909,4102700.0
2009-05-13 15:05:00,11.23,11.26,11.2,11.23,2730800.0,8.7909,8.8144,8.7674,8.7909,2730800.0
2009-05-13 15:10:00,11.23,11.24,11.16,11.18,5085900.0,8.7909,8.7987,8.7361,8.7517,5085900.0
2009-05-13 15:15:00,11.18,11.21,11.11,11.21,4314000.0,8.7517,8.7752,8.697,8.7752,4314000.0
2009-05-13 15:20:00,11.21,11.21,11.11,11.19,5201500.0,8.7752,8.7752,8.697,8.7596,5201500.0
2009-05-13 15:25:00,11.19,11.19,11.11,11.13,4216900.0,8.7596,8.7596,8.697,8.7126,4216900.0
2009-05-13 15:30:00,11.13,11.16,11.08,11.13,9366300.0,8.7126,8.7361,8.6735,8.7126,9366300.0
2009-05-13 15:35:00,11.13,11.13,11.03,11.04,6993500.0,8.7126,8.7126,8.6343,8.6422,6993500.0
2009-05-13 15:40:00,11.04,11.1,11.01,11.01,9204900.0,8.6422,8.6891,8.6187,8.6187,9204900.0
2009-05-13 15:45:00,11.02,11.11,11.01,11.09,7480700.0,8.6265,8.697,8.6187,8.6813,7480700.0
2009-05-13 15:50:00,11.1,11.16,11.05,11.1,8187100.0,8.6891,8.7361,8.65,8.6891,8187100.0
2009-05-13 15:55:00,11.11,11.11,11.05,11.1,11734600.0,8.697,8.697,8.65,8.6891,11734600.0
2009-05-14 09:30:00,10.82,11.09,10.61,11.04,15220900.0,8.4699,8.6813,8.3055,8.6422,15220900.0
2009-05-14 09:35:00,11.03,11.33,11.03,11.1,17181300.0,8.6343,8.8692,8.6343,8.6891,17181300.0
2009-05-14 09:40:00,11.1,11.27,11.1,11.19,7836900.0,8.6891,8.8222,8.6891,8.7596,7836900.0
2009-05-14 09:45:00,11.18,11.25,11.01,11.01,8158100.0,8.7517,8.8065,8.6187,8.6187,8158100.0
2009-05-14 09:50:00,11.01,11.02,10.82,10.84,8665700.0,8.6187,8.6265,8.4699,8.4856,8665700.0
2009-05-14 09:55:00,10.84,10.95,10.78,10.95,6250100.0,8.4856,8.5717,8.4386,8.5717,6250100.0
2009-05-14 10:00:00,10.95,11.09,10.91,11.09,7680500.0,8.5717,8.6813,8.5404,8.6813,7680500.0
2009-05-14 10:05:00,11.08,11.18,11.02,11.03,8336500.0,8.6735,8.7517,8.6265,8.6343,8336500.0
2009-05-14 10:10:00,11.03,11.1,10.95,11.06,8236300.0,8.6343,8.6891,8.5717,8.6578,8236300.0
2009-05-14 10:15:00,11.06,11.13,10.9,10.98,6316900.0,8.6578,8.7126,8.5326,8.5952,6316900.0
2009-05-14 10:20:00,10.97,10.98,10.85,10.94,8983700.0,8.5874,8.5952,8.4934,8.5639,8983700.0
2009-05-14 10:25:00,10.94,10.96,10.76,10.8,7432500.0,8.5639,8.5795,8.423,8.4543,7432500.0
2009-05-14 10:30:00,10.79,11.02,10.78,11.0,9779600.0,8.4465,8.6265,8.4386,8.6108,9779600.0
2009-05-14 10:35:00,11.0,11.1,10.98,10.98,5335700.0,8.6108,8.6891,8.5952,8.5952,5335700.0
2009-05-14 10:40:00,10.98,11.05,10.96,10.99,3920300.0,8.5952,8.65,8.5795,8.603,3920300.0
2009-05-14 10:45:00,10.99,11.04,10.94,10.98,2754300.0,8.603,8.6422,8.5639,8.5952,2754300.0
2009-05-14 10:50:00,10.99,11.15,10.98,11.11,6602900.0,8.603,8.7283,8.5952,8.697,6602900.0
2009-05-14 10:55:00,11.11,11.14,11.04,11.11,3370000.0,8.697,8.7204,8.6422,8.697,3370000.0
2009-05-14 11:00:00,11.11,11.2,11.09,11.15,4857500.0,8.697,8.7674,8.6813,8.7283,4857500.0
2009-05-14 11:05:00,11.16,11.24,11.13,11.16,6544800.0,8.7361,8.7987,8.7126,8.7361,6544800.0
2009-05-14 11:10:00,11.16,11.27,11.15,11.22,5092900.0,8.7361,8.8222,8.7283,8.7831,5092900.0
2009-05-14 11:15:00,11.23,11.24,11.15,11.16,4655000.0,8.7909,8.7987,8.7283,8.7361,4655000.0
2009-05-14 11:20:00,11.16,11.26,11.16,11.19,6132500.0,8.7361,8.8144,8.7361,8.7596,6132500.0
2009-05-14 11:25:00,11.19,11.27,11.18,11.22,2874200.0,8.7596,8.8222,8.7517,8.7831,2874200.0
2009-05-14 11:30:00,11.22,11.22,11.11,11.14,3129500.0,8.7831,8.7831,8.697,8.7204,3129500.0
2009-05-14 11:35:00,11.14,11.21,11.13,11.21,2505300.0,8.7204,8.7752,8.7126,8.7752,2505300.0
2009-05-14 11:40:00,11.21,11.25,11.19,11.23,2349400.0,8.7752,8.8065,8.7596,8.7909,2349400.0
2009-05-14 11:45:00,11.23,11.33,11.19,11.31,5188200.0,8.7909,8.8692,8.7596,8.8535,5188200.0
2009-05-14 11:50:00,11.32,11.34,11.27,11.28,5765400.0,8.8613,8.877,8.8222,8.83,5765400.0
2009-05-14 11:55:00,11.28,11.3,11.24,11.3,3043000.0,8.83,8.8457,8.7987,8.8457,3043000.0
2009-05-14 12:00:00,11.3,11.38,11.27,11.33,5505700.0,8.8457,8.9083,8.8222,8.8692,5505700.0
2009-05-14 12:05:00,11.34,11.42,11.33,11.38,4588300.0,8.877,8.9396,8.8692,8.9083,4588300.0
2009-05-14 12:10:00,11.38,11.46,11.37,11.38,5621500.0,8.9083,8.9709,8.9005,8.9083,5621500.0
2009-05-14 12:15:00,11.38,11.45,11.37,11.39,3785300.0,8.9083,8.9631,8.9005,8.9161,3785300.0
2009-05-14 12:20:00,11.39,11.49,11.37,11.46,4459600.0,8.9161,8.9944,8.9005,8.9709,4459600.0
2009-05-14 12:25:00,11.46,11.49,11.34,11.42,4534800.0,8.9709,8.9944,8.877,8.9396,4534800.0
2009-05-14 12:30:00,11.42,11.47,11.4,11.41,4250300.0,8.9396,8.9788,8.924,8.9318,4250300.0
2009-05-14 12:35:00,11.41,11.52,11.4,11.51,4452000.0,8.9318,9.0179,8.924,9.0101,4452000.0
2009-05-14 12:40:00,11.51,11.51,11.43,11.44,3463100.0,9.0101,9.0101,8.9474,8.9553,3463100.0
2009-05-14 12:45:00,11.45,11.45,11.36,11.4,3948700.0,8.9631,8.9631,8.8927,8.924,3948700.0
2009-05-14 12:50:00,11.4,11.42,11.38,11.4,3738100.0,8.924,8.9396,8.9083,8.924,3738100.0
2009-05-14 12:55:00,11.39,11.41,11.31,11.33,7920700.0,8.9161,8.9318,8.8535,8.8692,7920700.0
2009-05-14 13:00:00,11.34,11.37,11.31,11.36,2224300.0,8.877,8.9005,8.8535,8.8927,2224300.0
2009-05-14 13:05:00,11.36,11.37,11.33,11.35,1611200.0,8.8927,8.9005,8.8692,8.8848,1611200.0
2009-05-14 13:10:00,11.35,11.35,11.22,11.22,2594200.0,8.8848,8.8848,8.7831,8.7831,2594200.0
2009-05-14 13:15:00,11.23,11.28,11.22,11.26,2022300.0,8.7909,8.83,8.7831,8.8144,2022300.0
2009-05-14 13:20:00,11.26,11.26,11.15,11.15,2738400.0,8.8144,8.8144,8.7283,8.7283,2738400.0
2009-05-14 13:25:00,11.15,11.2,11.11,11.19,3388200.0,8.7283,8.7674,8.697,8.7596,3388200.0
2009-05-14 13:30:00,11.19,11.25,11.17,11.23,2728600.0,8.7596,8.8065,8.7439,8.7909,2728600.0
2009-05-14 13:35:00,11.23,11.32,11.23,11.3,2397300.0,8.7909,8.8613,8.7909,8.8457,2397300.0
2009-05-14 13:40:00,11.29,11.33,11.23,11.24,7356200.0,8.8379,8.8692,8.7909,8.7987,7356200.0
2009-05-14 13:45:00,11.23,11.3,11.23,11.3,1243500.0,8.7909,8.8457,8.7909,8.8457,1243500.0
2009-05-14 13:50:00,11.3,11.36,11.28,11.33,2556000.0,8.8457,8.8927,8.83,8.8692,2556000.0
2009-05-14 13:55:00,11.33,11.34,11.28,11.3,1603600.0,8.8692,8.877,8.83,8.8457,1603600.0
2009-05-14 14:00:00,11.31,11.36,11.31,11.31,1892300.0,8.8535,8.8927,8.8535,8.8535,1892300.0
2009-05-14 14:05:00,11.32,11.37,11.31,11.34,1684000.0,8.8613,8.9005,8.8535,8.877,1684000.0
2009-05-14 14:10:00,11.35,11.35,11.31,11.33,2179700.0,8.8848,8.8848,8.8535,8.8692,2179700.0
2009-05-14 14:15:00,11.34,11.36,11.29,11.31,2676800.0,8.877,8.8927,8.8379,8.8535,2676800.0
2009-05-14 14:20:00,11.3,11.38,11.29,11.36,3679400.0,8.8457,8.9083,8.8379,8.8927,3679400.0
2009-05-14 14:25:00,11.36,11.36,11.25,11.28,2658500.0,8.8927,8.8927,8.8065,8.83,2658500.0
2009-05-14 14:30:00,11.29,11.34,11.27,11.33,2793400.0,8.8379,8.877,8.8222,8.8692,2793400.0
2009-05-14 14:35:00,11.32,11.4,11.29,11.39,4301500.0,8.8613,8.924,8.8379,8.9161,4301500.0
2009-05-14 14:40:00,11.39,11.4,11.32,11.36,3341900.0,8.9161,8.924,8.8613,8.8927,3341900.0
2009-05-14 14:45:00,11.37,11.4,11.35,11.38,3533100.0,8.9005,8.924,8.8848,8.9083,3533100.0
2009-05-14 14:50:00,11.38,11.39,11.32,11.33,3558700.0,8.9083,8.9161,8.8613,8.8692,3558700.0
2009-05-14 14:55:00,11.33,11.38,11.31,11.37,1928400.0,8.8692,8.9083,8.8535,8.9005,1928400.0
2009-05-14 15:00:00,11.37,11.37,11.34,11.35,3043700.0,8.9005,8.9005,8.877,8.8848,3043700.0
2009-05-14 15:05:00,11.35,11.54,11.31,11.47,13343300.0,8.8848,9.0336,8.8535,8.9788,13343300.0
2009-05-14 15:10:00,11.48,11.48,11.41,11.46,5795700.0,8.9866,8.9866,8.9318,8.9709,5795700.0
2009-05-14 15:15:00,11.46,11.49,11.41,11.46,6039900.0,8.9709,8.9944,8.9318,8.9709,6039900.0
2009-05-14 15:20:00,11.46,11.57,11.43,11.52,7809200.0,8.9709,9.057,8.9474,9.0179,7809200.0
2009-05-14 15:25:00,11.52,11.55,11.48,11.51,6716900.0,9.0179,9.0414,8.9866,9.0101,6716900.0
2009-05-14 15:30:00,11.5,11.51,11.36,11.36,8174600.0,9.0022,9.0101,8.8927,8.8927,8174600.0
2009-05-14 15:35:00,11.37,11.4,11.26,11.27,9221900.0,8.9005,8.924,8.8144,8.8222,9221900.0
2009-05-14 15:40:00,11.27,11.31,11.22,11.26,9164500.0,8.8222,8.8535,8.7831,8.8144,9164500.0
2009-05-14 15:45:00,11.26,11.31,11.23,11.28,10870700.0,8.8144,8.8535,8.7909,8.83,10870700.0
2009-05-14 15:50:00,11.27,11.34,11.25,11.25,10685200.0,8.8222,8.877,8.8065,8.8065,10685200.0
2009-05-14 15:55:00,11.25,11.33,11.23,11.29,10321500.0,8.8065,8.8692,8.7909,8.8379,10321500.0
2009-05-15 09:30:00,11.33,11.63,11.3,11.61,14322600.0,8.8692,9.104,8.8457,9.0884,14322600.0
2009-05-15 09:35:00,11.61,11.62,11.45,11.46,8830200.0,9.0884,9.0962,8.9631,8.9709,8830200.0
2009-05-15 09:40:00,11.47,11.49,11.19,11.23,8865300.0,8.9788,8.9944,8.7596,8.7909,8865300.0
2009-05-15 09:45:00,11.24,11.34,11.16,11.33,8903600.0,8.7987,8.877,8.7361,8.8692,8903600.0
2009-05-15 09:50:00,11.33,11.33,11.1,11.18,6636700.0,8.8692,8.8692,8.6891,8.7517,6636700.0
2009-05-15 09:55:00,11.18,11.22,11.12,11.15,6483100.0,8.7517,8.7831,8.7048,8.7283,6483100.0
2009-05-15 10:00:00,11.15,11.16,11.04,11.08,7525300.0,8.7283,8.7361,8.6422,8.6735,7525300.0
2009-05-15 10:05:00,11.08,11.13,11.0,11.13,5931700.0,8.6735,8.7126,8.6108,8.7126,5931700.0
2009-05-15 10:10:00,11.13,11.14,11.06,11.13,3820700.0,8.7126,8.7204,8.6578,8.7126,3820700.0
2009-05-15 10:15:00,11.14,11.23,11.1,11.21,4173000.0,8.7204,8.7909,8.6891,8.7752,4173000.0
2009-05-15 10:20:00,11.2,11.22,11.17,11.2,3207700.0,8.7674,8.7831,8.7439,8.7674,3207700.0
2009-05-15 10:25:00,11.2,11.26,11.2,11.23,3478800.0,8.7674,8.8144,8.7674,8.7909,3478800.0
2009-05-15 10:30:00,11.25,11.29,11.2,11.28,3246400.0,8.8065,8.8379,8.7674,8.83,3246400.0
2009-05-15 10:35:00,11.29,11.34,11.24,11.27,5047700.0,8.8379,8.877,8.7987,8.8222,5047700.0
2009-05-15 10:40:00,11.28,11.28,11.22,11.24,2681500.0,8.83,8.83,8.7831,8.7987,2681500.0
2009-05-15 10:45:00,11.23,11.25,11.15,11.17,2695600.0,8.7909,8.8065,8.7283,8.7439,2695600.0
2009-05-15 10:50:00,11.17,11.18,11.08,11.1,4750900.0,8.7439,8.7517,8.6735,8.6891,4750900.0
2009-05-15 10:55:00,11.11,11.18,11.05,11.12,4136900.0,8.697,8.7517,8.65,8.7048,4136900.0
2009-05-15 11:00:00,11.12,11.16,11.06,11.15,2695400.0,8.7048,8.7361,8.6578,8.7283,2695400.0
2009-05-15 11:05:00,11.15,11.15,11.08,11.11,2456800.0,8.7283,8.7283,8.6735,8.697,2456800.0
2009-05-15 11:10:00,11.1,11.13,11.05,11.06,3678700.0,8.6891,8.7126,8.65,8.6578,3678700.0
2009-05-15 11:15:00,11.06,11.09,11.02,11.05,3131600.0,8.6578,8.6813,8.6265,8.65,3131600.0
2009-05-15 11:20:00,11.05,11.2,10.98,11.04,8812100.0,8.65,8.7674,8.5952,8.6422,8812100.0
2009-05-15 11:25:00,11.03,11.08,11.01,11.08,2629600.0,8.6343,8.6735,8.6187,8.6735,2629600.0
2009-05-15 11:30:00,11.09,11.09,11.03,11.04,2085500.0,8.6813,8.6813,8.6343,8.6422,2085500.0
2009-05-15 11:35:00,11.04,11.08,10.92,10.93,4931100.0,8.6422,8.6735,8.5482,8.556,4931100.0
2009-05-15 11:40:00,10.94,10.99,10.91,10.96,3228000.0,8.5639,8.603,8.5404,8.5795,3228000.0
2009-05-15 11:45:00,10.95,11.0,10.94,10.98,2055700.0,8.5717,8.6108,8.5639,8.5952,2055700.0
2009-05-15 11:50:00,10.99,10.99,10.87,10.91,4218900.0,8.603,8.603,8.5091,8.5404,4218900.0
2009-05-15 11:55:00,10.92,10.93,10.85,10.88,3043600.0,8.5482,8.556,8.4934,8.5169,3043600.0
2009-05-15 12:00:00,10.88,10.93,10.87,10.9,3423800.0,8.5169,8.556,8.5091,8.5326,3423800.0
2009-05-15 12:05:00,10.9,10.95,10.89,10.89,2130000.0,8.5326,8.5717,8.5247,8.5247,2130000.0
2009-05-15 12:10:00,10.89,10.94,10.88,10.9,2063900.0,8.5247,8.5639,8.5169,8.5326,2063900.0
2009-05-15 12:15:00,10.91,10.91,10.81,10.82,3182000.0,8.5404,8.5404,8.4621,8.4699,3182000.0
2009-05-15 12:20:00,10.82,10.9,10.82,10.89,2429600.0,8.4699,8.5326,8.4699,8.5247,2429600.0
2009-05-15 12:25:00,10.89,10.91,10.85,10.87,1188400.0,8.5247,8.5404,8.4934,8.5091,1188400.0
2009-05-15 12:30:00,10.87,10.91,10.86,10.87,1913200.0,8.5091,8.5404,8.5012,8.5091,1913200.0
2009-05-15 12:35:00,10.87,10.92,10.81,10.85,2801000.0,8.5091,8.5482,8.4621,8.4934,2801000.0
2009-05-15 12:40:00,10.85,10.87,10.83,10.83,1621000.0,8.4934,8.5091,8.4778,8.4778,1621000.0
2009-05-15 12:45:00,10.83,10.92,10.81,10.82,1662900.0,8.4778,8.5482,8.4621,8.4699,1662900.0
2009-05-15 12:50:00,10.83,10.83,10.76,10.76,4252400.0,8.4778,8.4778,8.423,8.423,4252400.0
2009-05-15 12:55:00,10.77,10.82,10.76,10.8,2572000.0,8.4308,8.4699,8.423,8.4543,2572000.0
2009-05-15 13:00:00,10.81,10.83,10.79,10.83,2130000.0,8.4621,8.4778,8.4465,8.4778,2130000.0
2009-05-15 13:05:00,10.83,10.87,10.82,10.85,2660600.0,8.4778,8.5091,8.4699,8.4934,2660600.0
2009-05-15 13:10:00,10.85,10.86,10.79,10.8,3205500.0,8.4934,8.5012,8.4465,8.4543,3205500.0
2009-05-15 13:15:00,10.8,10.85,10.79,10.83,2273100.0,8.4543,8.4934,8.4465,8.4778,2273100.0
2009-05-15 13:20:00,10.83,10.83,10.79,10.82,1934000.0,8.4778,8.4778,8.4465,8.4699,1934000.0
2009-05-15 13:25:00,10.83,10.83,10.77,10.77,1664600.0,8.4778,8.4778,8.4308,8.4308,1664600.0
2009-05-15 13:30:00,10.77,10.83,10.77,10.82,1760500.0,8.4308,8.4778,8.4308,8.4699,1760500.0
2009-05-15 13:35:00,10.82,10.83,10.78,10.78,1722700.0,8.4699,8.4778,8.4386,8.4386,1722700.0
2009-05-15 13:40:00,10.78,10.82,10.76,10.79,3686800.0,8.4386,8.4699,8.423,8.4465,3686800.0
2009-05-15 13:45:00,10.79,10.79,10.7,10.75,5165800.0,8.4465,8.4465,8.376,8.4151,5165800.0
2009-05-15 13:50:00,10.75,10.77,10.71,10.71,2596800.0,8.4151,8.4308,8.3838,8.3838,2596800.0
2009-05-15 13:55:00,10.72,10.8,10.67,10.75,3418700.0,8.3917,8.4543,8.3525,8.4151,3418700.0
2009-05-15 14:00:00,10.75,10.76,10.72,10.74,2171200.0,8.4151,8.423,8.3917,8.4073,2171200.0
2009-05-15 14:05:00,10.74,10.74,10.67,10.7,3744700.0,8.4073,8.4073,8.3525,8.376,3744700.0
2009-05-15 14:10:00,10.7,10.77,10.7,10.76,3827900.0,8.376,8.4308,8.376,8.423,3827900.0
2009-05-15 14:15:00,10.76,10.77,10.74,10.75,2629100.0,8.423,8.4308,8.4073,8.4151,2629100.0
2009-05-15 14:20:00,10.75,10.8,10.74,10.77,2325100.0,8.4151,8.4543,8.4073,8.4308,2325100.0
2009-05-15 14:25:00,10.77,10.78,10.73,10.75,1724800.0,8.4308,8.4386,8.3995,8.4151,1724800.0
2009-05-15 14:30:00,10.75,10.76,10.71,10.73,2409800.0,8.4151,8.423,8.3838,8.3995,2409800.0
2009-05-15 14:35:00,10.73,10.74,10.69,10.73,3131500.0,8.3995,8.4073,8.3682,8.3995,3131500.0
2009-05-15 14:40:00,10.73,10.73,10.65,10.67,3724600.0,8.3995,8.3995,8.3369,8.3525,3724600.0
2009-05-15 14:45:00,10.68,10.68,10.62,10.65,4180800.0,8.3603,8.3603,8.3134,8.3369,4180800.0
2009-05-15 14:50:00,10.65,10.66,10.62,10.65,3292700.0,8.3369,8.3447,8.3134,8.3369,3292700.0
2009-05-15 14:55:00,10.65,10.68,10.64,10.68,2468900.0,8.3369,8.3603,8.329,8.3603,2468900.0
2009-05-15 15:00:00,10.67,10.68,10.61,10.61,2179600.0,8.3525,8.3603,8.3055,8.3055,2179600.0
2009-05-15 15:05:00,10.61,10.7,10.58,10.67,6132400.0,8.3055,8.376,8.2821,8.3525,6132400.0
2009-05-15 15:10:00,10.66,10.71,10.65,10.69,4025800.0,8.3447,8.3838,8.3369,8.3682,4025800.0
2009-05-15 15:15:00,10.69,10.72,10.66,10.68,4722500.0,8.3682,8.3917,8.3447,8.3603,4722500.0
2009-05-15 15:20:00,10.68,10.82,10.65,10.82,4623500.0,8.3603,8.4699,8.3369,8.4699,4623500.0
2009-05-15 15:25:00,10.81,10.86,10.8,10.83,5460000.0,8.4621,8.5012,8.4543,8.4778,5460000.0
2009-05-15 15:30:00,10.84,10.84,10.73,10.74,3639900.0,8.4856,8.4856,8.3995,8.4073,3639900.0
2009-05-15 15:35:00,10.74,10.83,10.73,10.76,3485100.0,8.4073,8.4778,8.3995,8.423,3485100.0
2009-05-15 15:40:00,10.76,10.82,10.75,10.81,4344000.0,8.423,8.4699,8.4151,8.4621,4344000.0
2009-05-15 15:45:00,10.81,10.84,10.78,10.79,4374200.0,8.4621,8.4856,8.4386,8.4465,4374200.0
2009-05-15 15:50:00,10.79,10.81,10.73,10.74,5480700.0,8.4465,8.4621,8.3995,8.4073,5480700.0
2009-05-15 15:55:00,10.74,10.79,10.68,10.73,10304500.0,8.4073,8.4465,8.3603,8.3995,10304500.0
2009-05-18 09:30:00,11.55,11.74,11.54,11.71,22157100.0,9.0414,9.1901,9.0336,9.1666,22157100.0
2009-05-18 09:35:00,11.71,11.72,11.58,11.67,13022900.0,9.1666,9.1745,9.0649,9.1353,13022900.0
2009-05-18 09:40:00,11.67,11.72,11.52,11.63,11297900.0,9.1353,9.1745,9.0179,9.104,11297900.0
2009-05-18 09:45:00,11.63,11.63,11.52,11.56,8815400.0,9.104,9.104,9.0179,9.0492,8815400.0
2009-05-18 09:50:00,11.57,11.67,11.55,11.59,10354900.0,9.057,9.1353,9.0414,9.0727,10354900.0
2009-05-18 09:55:00,11.58,11.62,11.53,11.56,6611800.0,9.0649,9.0962,9.0257,9.0492,6611800.0
2009-05-18 10:00:00,11.56,11.61,11.53,11.58,4663500.0,9.0492,9.0884,9.0257,9.0649,4663500.0
2009-05-18 10:05:00,11.57,11.68,11.57,11.68,9996600.0,9.057,9.1431,9.057,9.1431,9996600.0
2009-05-18 10:10:00,11.67,11.79,11.65,11.69,11718200.0,9.1353,9.2293,9.1197,9.151,11718200.0
2009-05-18 10:15:00,11.7,11.79,11.68,11.74,10185700.0,9.1588,9.2293,9.1431,9.1901,10185700.0
2009-05-18 10:20:00,11.73,11.81,11.73,11.78,13154700.0,9.1823,9.2449,9.1823,9.2214,13154700.0
2009-05-18 10:25:00,11.78,11.84,11.78,11.78,10106000.0,9.2214,9.2684,9.2214,9.2214,10106000.0
2009-05-18 10:30:00,11.78,11.82,11.72,11.78,7780000.0,9.2214,9.2527,9.1745,9.2214,7780000.0
2009-05-18 10:35:00,11.78,11.84,11.77,11.8,8088900.0,9.2214,9.2684,9.2136,9.2371,8088900.0
2009-05-18 10:40:00,11.8,11.91,11.78,11.87,12203800.0,9.2371,9.3232,9.2214,9.2919,12203800.0
2009-05-18 10:45:00,11.88,11.96,11.88,11.95,9184100.0,9.2997,9.3623,9.2997,9.3545,9184100.0
2009-05-18 10:50:00,11.95,11.99,11.92,11.95,7366800.0,9.3545,9.3858,9.331,9.3545,7366800.0
2009-05-18 10:55:00,11.94,12.1,11.94,11.99,11822300.0,9.3467,9.4719,9.3467,9.3858,11822300.0
2009-05-18 11:00:00,11.99,12.04,11.97,11.99,6380200.0,9.3858,9.425,9.3702,9.3858,6380200.0
2009-05-18 11:05:00,11.97,12.03,11.95,12.02,6687800.0,9.3702,9.4171,9.3545,9.4093,6687800.0
2009-05-18 11:10:00,12.02,12.03,11.98,12.0,3151900.0,9.4093,9.4171,9.378,9.3936,3151900.0
2009-05-18 11:15:00,12.0,12.01,11.93,11.95,6585100.0,9.3936,9.4015,9.3388,9.3545,6585100.0
2009-05-18 11:20:00,11.94,11.96,11.89,11.95,4620600.0,9.3467,9.3623,9.3075,9.3545,4620600.0
2009-05-18 11:25:00,11.94,11.99,11.94,11.97,2896000.0,9.3467,9.3858,9.3467,9.3702,2896000.0
2009-05-18 11:30:00,11.97,12.0,11.91,11.92,4516100.0,9.3702,9.3936,9.3232,9.331,4516100.0
2009-05-18 11:35:00,11.91,11.93,11.85,11.88,5972700.0,9.3232,9.3388,9.2762,9.2997,5972700.0
2009-05-18 11:40:00,11.87,11.9,11.86,11.9,2591000.0,9.2919,9.3154,9.2841,9.3154,2591000.0
2009-05-18 11:45:00,11.9,11.9,11.84,11.85,5462400.0,9.3154,9.3154,9.2684,9.2762,5462400.0
2009-05-18 11:50:00,11.84,11.85,11.81,11.82,4029500.0,9.2684,9.2762,9.2449,9.2527,4029500.0
2009-05-18 11:55:00,11.82,11.85,11.77,11.78,4661900.0,9.2527,9.2762,9.2136,9.2214,4661900.0
2009-05-18 12:00:00,11.77,11.8,11.74,11.74,3429500.0,9.2136,9.2371,9.1901,9.1901,3429500.0
2009-05-18 12:05:00,11.75,11.8,11.74,11.76,3786400.0,9.1979,9.2371,9.1901,9.2058,3786400.0
2009-05-18 12:10:00,11.76,11.76,11.68,11.74,5201500.0,9.2058,9.2058,9.1431,9.1901,5201500.0
2009-05-18 12:15:00,11.74,11.78,11.73,11.77,3328500.0,9.1901,9.2214,9.1823,9.2136,3328500.0
2009-05-18 12:20:00,11.77,11.77,11.73,11.77,3189600.0,9.2136,9.2136,9.1823,9.2136,3189600.0
2009-05-18 12:25:00,11.77,11.84,11.76,11.82,4180600.0,9.2136,9.2684,9.2058,9.2527,4180600.0
2009-05-18 12:30:00,11.81,11.86,11.74,11.76,4894900.0,9.2449,9.2841,9.1901,9.2058,4894900.0
2009-05-18 12:35:00,11.76,11.8,11.71,11.74,4607300.0,9.2058,9.2371,9.1666,9.1901,4607300.0
2009-05-18 12:40:00,11.74,11.85,11.73,11.85,6994700.0,9.1901,9.2762,9.1823,9.2762,6994700.0
2009-05-18 12:45:00,11.85,11.87,11.79,11.79,6267000.0,9.2762,9.2919,9.2293,9.2293,6267000.0
2009-05-18 12:50:00,11.8,11.81,11.76,11.76,3540500.0,9.2371,9.2449,9.2058,9.2058,3540500.0
2009-05-18 12:55:00,11.76,11.79,11.75,11.76,1928600.0,9.2058,9.2293,9.1979,9.2058,1928600.0
2009-05-18 13:00:00,11.76,11.77,11.69,11.69,4334300.0,9.2058,9.2136,9.151,9.151,4334300.0
2009-05-18 13:05:00,11.69,11.72,11.66,11.7,3663900.0,9.151,9.1745,9.1275,9.1588,3663900.0
2009-05-18 13:10:00,11.7,11.72,11.68,11.72,2707200.0,9.1588,9.1745,9.1431,9.1745,2707200.0
2009-05-18 13:15:00,11.71,11.72,11.68,11.72,3222700.0,9.1666,9.1745,9.1431,9.1745,3222700.0
2009-05-18 13:20:00,11.72,11.72,11.63,11.64,4703200.0,9.1745,9.1745,9.104,9.1118,4703200.0
2009-05-18 13:25:00,11.65,11.67,11.6,11.65,4813700.0,9.1197,9.1353,9.0805,9.1197,4813700.0
2009-05-18 13:30:00,11.65,11.97,11.63,11.66,2210500.0,9.1197,9.3702,9.104,9.1275,2210500.0
2009-05-18 13:35:00,11.66,11.74,11.65,11.71,3750500.0,9.1275,9.1901,9.1197,9.1666,3750500.0
2009-05-18 13:40:00,11.7,11.71,11.62,11.64,3172400.0,9.1588,9.1666,9.0962,9.1118,3172400.0
2009-05-18 13:45:00,11.64,11.66,11.62,11.62,2316600.0,9.1118,9.1275,9.0962,9.0962,2316600.0
2009-05-18 13:50:00,11.62,11.67,11.59,11.64,3763200.0,9.0962,9.1353,9.0727,9.1118,3763200.0
2009-05-18 13:55:00,11.64,11.64,11.59,11.6,3084500.0,9.1118,9.1118,9.0727,9.0805,3084500.0
2009-05-18 14:00:00,11.61,11.62,11.53,11.58,5565400.0,9.0884,9.0962,9.0257,9.0649,5565400.0
2009-05-18 14:05:00,11.58,11.59,11.55,11.59,3719000.0,9.0649,9.0727,9.0414,9.0727,3719000.0
2009-05-18 14:10:00,11.59,11.63,11.58,11.58,6135000.0,9.0727,9.104,9.0649,9.0649,6135000.0
2009-05-18 14:15:00,11.58,11.6,11.55,11.57,3071200.0,9.0649,9.0805,9.0414,9.057,3071200.0
2009-05-18 14:20:00,11.57,11.58,11.53,11.55,2918800.0,9.057,9.0649,9.0257,9.0414,2918800.0
2009-05-18 14:25:00,11.56,11.63,11.54,11.61,4604100.0,9.0492,9.104,9.0336,9.0884,4604100.0
2009-05-18 14:30:00,11.61,11.71,11.61,11.69,4968900.0,9.0884,9.1666,9.0884,9.151,4968900.0
2009-05-18 14:35:00,11.69,11.72,11.65,11.7,4984100.0,9.151,9.1745,9.1197,9.1588,4984100.0
2009-05-18 14:40:00,11.7,11.8,11.69,11.79,6795300.0,9.1588,9.2371,9.151,9.2293,6795300.0
2009-05-18 14:45:00,11.79,11.85,11.78,11.85,6791100.0,9.2293,9.2762,9.2214,9.2762,6791100.0
2009-05-18 14:50:00,11.84,11.92,11.82,11.82,8126500.0,9.2684,9.331,9.2527,9.2527,8126500.0
2009-05-18 14:55:00,11.83,11.86,11.75,11.76,6329200.0,9.2606,9.2841,9.1979,9.2058,6329200.0
2009-05-18 15:00:00,11.76,11.76,11.69,11.69,6448500.0,9.2058,9.2058,9.151,9.151,6448500.0
2009-05-18 15:05:00,11.7,11.76,11.69,11.72,7667700.0,9.1588,9.2058,9.151,9.1745,7667700.0
2009-05-18 15:10:00,11.72,11.72,11.66,11.7,4182000.0,9.1745,9.1745,9.1275,9.1588,4182000.0
2009-05-18 15:15:00,11.7,11.75,11.69,11.71,5743800.0,9.1588,9.1979,9.151,9.1666,5743800.0
2009-05-18 15:20:00,11.71,11.72,11.66,11.7,4091900.0,9.1666,9.1745,9.1275,9.1588,4091900.0
2009-05-18 15:25:00,11.7,11.72,11.64,11.65,4549800.0,9.1588,9.1745,9.1118,9.1197,4549800.0
2009-05-18 15:30:00,11.64,11.68,11.59,11.67,9486900.0,9.1118,9.1431,9.0727,9.1353,9486900.0
2009-05-18 15:35:00,11.68,11.72,11.62,11.71,8146000.0,9.1431,9.1745,9.0962,9.1666,8146000.0
2009-05-18 15:40:00,11.72,11.72,11.63,11.69,10216900.0,9.1745,9.1745,9.104,9.151,10216900.0
2009-05-18 15:45:00,11.69,11.74,11.66,11.69,11694100.0,9.151,9.1901,9.1275,9.151,11694100.0
2009-05-18 15:50:00,11.69,11.76,11.68,11.71,12370100.0,9.151,9.2058,9.1431,9.1666,12370100.0
2009-05-18 15:55:00,11.7,11.78,11.7,11.72,16065500.0,9.1588,9.2214,9.1588,9.1745,16065500.0
2009-05-19 09:30:00,11.96,12.0,11.78,11.83,13284100.0,9.3623,9.3936,9.2214,9.2606,13284100.0
2009-05-19 09:35:00,11.82,11.93,11.66,11.89,13611600.0,9.2527,9.3388,9.1275,9.3075,13611600.0
2009-05-19 09:40:00,11.89,11.93,11.81,11.87,9132100.0,9.3075,9.3388,9.2449,9.2919,9132100.0
2009-05-19 09:45:00,11.87,11.98,11.83,11.97,8166100.0,9.2919,9.378,9.2606,9.3702,8166100.0
2009-05-19 09:50:00,11.97,11.99,11.83,11.85,9737500.0,9.3702,9.3858,9.2606,9.2762,9737500.0
2009-05-19 09:55:00,11.84,11.92,11.83,11.91,4711900.0,9.2684,9.331,9.2606,9.3232,4711900.0
2009-05-19 10:00:00,11.9,11.98,11.88,11.93,7053900.0,9.3154,9.378,9.2997,9.3388,7053900.0
2009-05-19 10:05:00,11.94,12.2,11.93,12.16,17233800.0,9.3467,9.5502,9.3388,9.5189,17233800.0
2009-05-19 10:10:00,12.16,12.24,12.13,12.15,11459300.0,9.5189,9.5815,9.4954,9.5111,11459300.0
2009-05-19 10:15:00,12.14,12.18,12.07,12.1,9903200.0,9.5032,9.5346,9.4484,9.4719,9903200.0
2009-05-19 10:20:00,12.09,12.13,12.03,12.08,7154800.0,9.4641,9.4954,9.4171,9.4563,7154800.0
2009-05-19 10:25:00,12.08,12.21,12.07,12.17,10776400.0,9.4563,9.558,9.4484,9.5267,10776400.0
2009-05-19 10:30:00,12.17,12.19,12.09,12.1,6741800.0,9.5267,9.5424,9.4641,9.4719,6741800.0
2009-05-19 10:35:00,12.1,12.17,12.07,12.1,7637000.0,9.4719,9.5267,9.4484,9.4719,7637000.0
2009-05-19 10:40:00,12.1,12.13,12.07,12.1,4684700.0,9.4719,9.4954,9.4484,9.4719,4684700.0
2009-05-19 10:45:00,12.09,12.12,12.01,12.02,8882000.0,9.4641,9.4876,9.4015,9.4093,8882000.0
2009-05-19 10:50:00,12.02,12.03,11.91,11.99,9394300.0,9.4093,9.4171,9.3232,9.3858,9394300.0
2009-05-19 10:55:00,12.0,12.0,11.94,11.95,4347700.0,9.3936,9.3936,9.3467,9.3545,4347700.0
2009-05-19 11:00:00,11.96,11.96,11.87,11.94,5512200.0,9.3623,9.3623,9.2919,9.3467,5512200.0
2009-05-19 11:05:00,11.93,11.94,11.77,11.84,8055400.0,9.3388,9.3467,9.2136,9.2684,8055400.0
2009-05-19 11:10:00,11.83,11.87,11.8,11.85,4660900.0,9.2606,9.2919,9.2371,9.2762,4660900.0
2009-05-19 11:15:00,11.85,11.89,11.81,11.84,4767200.0,9.2762,9.3075,9.2449,9.2684,4767200.0
2009-05-19 11:20:00,11.83,11.87,11.74,11.76,4240300.0,9.2606,9.2919,9.1901,9.2058,4240300.0
2009-05-19 11:25:00,11.76,11.85,11.75,11.84,2988700.0,9.2058,9.2762,9.1979,9.2684,2988700.0
2009-05-19 11:30:00,11.84,11.87,11.8,11.83,3225000.0,9.2684,9.2919,9.2371,9.2606,3225000.0
2009-05-19 11:35:00,11.82,11.86,11.79,11.83,3459400.0,9.2527,9.2841,9.2293,9.2606,3459400.0
2009-05-19 11:40:00,11.83,11.84,11.78,11.82,4021900.0,9.2606,9.2684,9.2214,9.2527,4021900.0
2009-05-19 11:45:00,11.82,11.83,11.79,11.82,3908500.0,9.2527,9.2606,9.2293,9.2527,3908500.0
2009-05-19 11:50:00,11.82,11.83,11.72,11.73,5073400.0,9.2527,9.2606,9.1745,9.1823,5073400.0
2009-05-19 11:55:00,11.73,12.0,11.72,11.8,5064000.0,9.1823,9.3936,9.1745,9.2371,5064000.0
2009-05-19 12:00:00,11.8,11.81,11.76,11.78,2385600.0,9.2371,9.2449,9.2058,9.2214,2385600.0
2009-05-19 12:05:00,11.78,11.8,11.75,11.8,2986300.0,9.2214,9.2371,9.1979,9.2371,2986300.0
2009-05-19 12:10:00,11.8,11.81,11.79,11.8,2411000.0,9.2371,9.2449,9.2293,9.2371,2411000.0
2009-05-19 12:15:00,11.8,11.85,11.79,11.83,3981900.0,9.2371,9.2762,9.2293,9.2606,3981900.0
2009-05-19 12:20:00,11.83,11.85,11.79,11.85,2990000.0,9.2606,9.2762,9.2293,9.2762,2990000.0
2009-05-19 12:25:00,11.85,11.88,11.84,11.86,4270000.0,9.2762,9.2997,9.2684,9.2841,4270000.0
2009-05-19 12:30:00,11.86,11.87,11.83,11.83,3067000.0,9.2841,9.2919,9.2606,9.2606,3067000.0
2009-05-19 12:35:00,11.83,11.84,11.79,11.8,2698900.0,9.2606,9.2684,9.2293,9.2371,2698900.0
2009-05-19 12:40:00,11.8,11.81,11.79,11.8,1508800.0,9.2371,9.2449,9.2293,9.2371,1508800.0
2009-05-19 12:45:00,11.8,11.81,11.76,11.77,2027800.0,9.2371,9.2449,9.2058,9.2136,2027800.0
2009-05-19 12:50:00,11.77,11.77,11.67,11.7,7876100.0,9.2136,9.2136,9.1353,9.1588,7876100.0
2009-05-19 12:55:00,11.71,11.73,11.68,11.68,3178700.0,9.1666,9.1823,9.1431,9.1431,3178700.0
2009-05-19 13:00:00,11.68,11.73,11.68,11.73,1840400.0,9.1431,9.1823,9.1431,9.1823,1840400.0
2009-05-19 13:05:00,11.72,11.77,11.71,11.77,4586500.0,9.1745,9.2136,9.1666,9.2136,4586500.0
2009-05-19 13:10:00,11.78,11.78,11.74,11.75,2166600.0,9.2214,9.2214,9.1901,9.1979,2166600.0
2009-05-19 13:15:00,11.75,11.8,11.74,11.79,3772700.0,9.1979,9.2371,9.1901,9.2293,3772700.0
2009-05-19 13:20:00,11.78,11.82,11.77,11.77,2403700.0,9.2214,9.2527,9.2136,9.2136,2403700.0
2009-05-19 13:25:00,11.78,11.79,11.74,11.74,3125800.0,9.2214,9.2293,9.1901,9.1901,3125800.0
2009-05-19 13:30:00,11.74,11.76,11.7,11.71,2684500.0,9.1901,9.2058,9.1588,9.1666,2684500.0
2009-05-19 13:35:00,11.71,11.72,11.63,11.66,5127400.0,9.1666,9.1745,9.104,9.1275,5127400.0
2009-05-19 13:40:00,11.66,11.7,11.62,11.68,3605000.0,9.1275,9.1588,9.0962,9.1431,3605000.0
2009-05-19 13:45:00,11.67,11.75,11.67,11.72,5031400.0,9.1353,9.1979,9.1353,9.1745,5031400.0
2009-05-19 13:50:00,11.72,11.75,11.66,11.69,3380900.0,9.1745,9.1979,9.1275,9.151,3380900.0
2009-05-19 13:55:00,11.68,11.71,11.66,11.71,2176100.0,9.1431,9.1666,9.1275,9.1666,2176100.0
2009-05-19 14:00:00,11.71,11.71,11.61,11.63,3405300.0,9.1666,9.1666,9.0884,9.104,3405300.0
2009-05-19 14:05:00,11.63,11.66,11.6,11.66,5350100.0,9.104,9.1275,9.0805,9.1275,5350100.0
2009-05-19 14:10:00,11.66,11.69,11.64,11.68,3394800.0,9.1275,9.151,9.1118,9.1431,3394800.0
2009-05-19 14:15:00,11.68,11.71,11.67,11.7,2761900.0,9.1431,9.1666,9.1353,9.1588,2761900.0
2009-05-19 14:20:00,11.7,11.7,11.64,11.7,4251500.0,9.1588,9.1588,9.1118,9.1588,4251500.0
2009-05-19 14:25:00,11.7,11.73,11.67,11.71,3077700.0,9.1588,9.1823,9.1353,9.1666,3077700.0
2009-05-19 14:30:00,11.71,11.75,11.68,11.7,3879200.0,9.1666,9.1979,9.1431,9.1588,3879200.0
2009-05-19 14:35:00,11.7,11.7,11.66,11.68,3544700.0,9.1588,9.1588,9.1275,9.1431,3544700.0
2009-05-19 14:40:00,11.67,11.72,11.65,11.72,3140600.0,9.1353,9.1745,9.1197,9.1745,3140600.0
2009-05-19 14:45:00,11.71,11.75,11.69,11.74,5551100.0,9.1666,9.1979,9.151,9.1901,5551100.0
2009-05-19 14:50:00,11.73,11.74,11.67,11.69,3053300.0,9.1823,9.1901,9.1353,9.151,3053300.0
2009-05-19 14:55:00,11.68,11.71,11.61,11.64,5647400.0,9.1431,9.1666,9.0884,9.1118,5647400.0
2009-05-19 15:00:00,11.64,11.68,11.63,11.66,2571800.0,9.1118,9.1431,9.104,9.1275,2571800.0
2009-05-19 15:05:00,11.66,11.7,11.63,11.65,3387000.0,9.1275,9.1588,9.104,9.1197,3387000.0
2009-05-19 15:10:00,11.66,11.66,11.6,11.6,4257100.0,9.1275,9.1275,9.0805,9.0805,4257100.0
2009-05-19 15:15:00,11.61,11.63,11.58,11.6,6274600.0,9.0884,9.104,9.0649,9.0805,6274600.0
2009-05-19 15:20:00,11.6,11.64,11.58,11.6,5282200.0,9.0805,9.1118,9.0649,9.0805,5282200.0
2009-05-19 15:25:00,11.6,11.63,11.58,11.62,3273300.0,9.0805,9.104,9.0649,9.0962,3273300.0
2009-05-19 15:30:00,11.62,11.63,11.5,11.5,6462500.0,9.0962,9.104,9.0022,9.0022,6462500.0
2009-05-19 15:35:00,11.5,11.65,11.48,11.53,7970100.0,9.0022,9.1197,8.9866,9.0257,7970100.0
2009-05-19 15:40:00,11.54,11.56,11.43,11.44,7468500.0,9.0336,9.0492,8.9474,8.9553,7468500.0
2009-05-19 15:45:00,11.43,11.45,11.36,11.36,7078000.0,8.9474,8.9631,8.8927,8.8927,7078000.0
2009-05-19 15:50:00,11.36,11.6,11.32,11.33,13193900.0,8.8927,9.0805,8.8613,8.8692,13193900.0
2009-05-19 15:55:00,11.32,11.35,11.27,11.35,15709300.0,8.8613,8.8848,8.8222,8.8848,15709300.0
2009-05-20 09:30:00,11.89,12.1,11.81,12.03,45726000.0,9.3075,9.4719,9.2449,9.4171,45726000.0
2009-05-20 09:35:00,12.04,12.04,11.81,11.99,25923500.0,9.425,9.425,9.2449,9.3858,25923500.0
2009-05-20 09:40:00,11.99,12.0,11.85,11.95,19002900.0,9.3858,9.3936,9.2762,9.3545,19002900.0
2009-05-20 09:45:00,11.94,12.15,11.93,12.15,24720100.0,9.3467,9.5111,9.3388,9.5111,24720100.0
2009-05-20 09:50:00,12.15,12.22,12.11,12.19,21690000.0,9.5111,9.5659,9.4798,9.5424,21690000.0
2009-05-20 09:55:00,12.2,12.2,12.0,12.06,17134900.0,9.5502,9.5502,9.3936,9.4406,17134900.0
2009-05-20 10:00:00,12.06,12.17,12.05,12.11,12503700.0,9.4406,9.5267,9.4328,9.4798,12503700.0
2009-05-20 10:05:00,12.11,12.2,12.0,12.16,12085800.0,9.4798,9.5502,9.3936,9.5189,12085800.0
2009-05-20 10:10:00,12.16,12.2,12.04,12.09,15532400.0,9.5189,9.5502,9.425,9.4641,15532400.0
2009-05-20 10:15:00,12.08,12.17,12.07,12.14,10252600.0,9.4563,9.5267,9.4484,9.5032,10252600.0
2009-05-20 10:20:00,12.15,12.24,12.14,12.21,15312800.0,9.5111,9.5815,9.5032,9.558,15312800.0
2009-05-20 10:25:00,12.21,12.24,12.12,12.16,11041600.0,9.558,9.5815,9.4876,9.5189,11041600.0
2009-05-20 10:30:00,12.16,12.24,12.15,12.17,10357900.0,9.5189,9.5815,9.5111,9.5267,10357900.0
2009-05-20 10:35:00,12.17,12.21,12.15,12.17,6106100.0,9.5267,9.558,9.5111,9.5267,6106100.0
2009-05-20 10:40:00,12.17,12.21,12.12,12.13,8774800.0,9.5267,9.558,9.4876,9.4954,8774800.0
2009-05-20 10:45:00,12.14,12.14,12.05,12.09,14620700.0,9.5032,9.5032,9.4328,9.4641,14620700.0
2009-05-20 10:50:00,12.08,12.12,12.05,12.06,6431500.0,9.4563,9.4876,9.4328,9.4406,6431500.0
2009-05-20 10:55:00,12.06,12.06,11.94,11.95,15975700.0,9.4406,9.4406,9.3467,9.3545,15975700.0
2009-05-20 11:00:00,11.95,12.2,11.85,11.86,21048600.0,9.3545,9.5502,9.2762,9.2841,21048600.0
2009-05-20 11:05:00,11.86,12.22,11.81,11.81,13391000.0,9.2841,9.5659,9.2449,9.2449,13391000.0
2009-05-20 11:10:00,11.81,11.87,11.77,11.83,11351100.0,9.2449,9.2919,9.2136,9.2606,11351100.0
2009-05-20 11:15:00,11.82,11.87,11.81,11.84,6054300.0,9.2527,9.2919,9.2449,9.2684,6054300.0
2009-05-20 11:20:00,11.85,11.89,11.81,11.84,9376300.0,9.2762,9.3075,9.2449,9.2684,9376300.0
2009-05-20 11:25:00,11.84,11.89,11.81,11.86,6381100.0,9.2684,9.3075,9.2449,9.2841,6381100.0
2009-05-20 11:30:00,11.87,11.88,11.75,11.8,16554200.0,9.2919,9.2997,9.1979,9.2371,16554200.0
2009-05-20 11:35:00,11.8,11.81,11.73,11.77,6975400.0,9.2371,9.2449,9.1823,9.2136,6975400.0
2009-05-20 11:40:00,11.77,11.89,11.75,11.87,7058800.0,9.2136,9.3075,9.1979,9.2919,7058800.0
2009-05-20 11:45:00,11.88,11.89,11.76,11.79,14248600.0,9.2997,9.3075,9.2058,9.2293,14248600.0
2009-05-20 11:50:00,11.79,11.8,11.61,11.61,14218500.0,9.2293,9.2371,9.0884,9.0884,14218500.0
2009-05-20 11:55:00,11.61,11.65,11.52,11.54,11369900.0,9.0884,9.1197,9.0179,9.0336,11369900.0
2009-05-20 12:00:00,11.55,11.56,11.47,11.49,13666300.0,9.0414,9.0492,8.9788,8.9944,13666300.0
2009-05-20 12:05:00,11.48,11.58,11.48,11.55,8047000.0,8.9866,9.0649,8.9866,9.0414,8047000.0
2009-05-20 12:10:00,11.55,11.64,11.55,11.64,5902900.0,9.0414,9.1118,9.0414,9.1118,5902900.0
2009-05-20 12:15:00,11.64,11.7,11.62,11.63,6801300.0,9.1118,9.1588,9.0962,9.104,6801300.0
2009-05-20 12:20:00,11.64,11.68,11.53,11.58,11964700.0,9.1118,9.1431,9.0257,9.0649,11964700.0
2009-05-20 12:25:00,11.58,11.62,11.55,11.59,5296700.0,9.0649,9.0962,9.0414,9.0727,5296700.0
2009-05-20 12:30:00,11.59,11.61,11.43,11.43,7184600.0,9.0727,9.0884,8.9474,8.9474,7184600.0
2009-05-20 12:35:00,11.43,11.5,11.43,11.5,5469100.0,8.9474,9.0022,8.9474,9.0022,5469100.0
2009-05-20 12:40:00,11.5,11.6,11.49,11.6,4060200.0,9.0022,9.0805,8.9944,9.0805,4060200.0
2009-05-20 12:45:00,11.59,11.99,11.57,11.61,6390100.0,9.0727,9.3858,9.057,9.0884,6390100.0
2009-05-20 12:50:00,11.62,11.62,11.48,11.58,6399500.0,9.0962,9.0962,8.9866,9.0649,6399500.0
2009-05-20 12:55:00,11.58,11.61,11.54,11.57,3314500.0,9.0649,9.0884,9.0336,9.057,3314500.0
2009-05-20 13:00:00,11.57,11.63,11.53,11.55,5085900.0,9.057,9.104,9.0257,9.0414,5085900.0
2009-05-20 13:05:00,11.55,11.55,11.45,11.48,7150900.0,9.0414,9.0414,8.9631,8.9866,7150900.0
2009-05-20 13:10:00,11.48,11.54,11.47,11.53,10572400.0,8.9866,9.0336,8.9788,9.0257,10572400.0
2009-05-20 13:15:00,11.53,11.53,11.44,11.46,6482800.0,9.0257,9.0257,8.9553,8.9709,6482800.0
2009-05-20 13:20:00,11.46,11.49,11.41,11.48,5640900.0,8.9709,8.9944,8.9318,8.9866,5640900.0
2009-05-20 13:25:00,11.48,11.59,11.46,11.59,4817400.0,8.9866,9.0727,8.9709,9.0727,4817400.0
2009-05-20 13:30:00,11.59,11.6,11.51,11.54,10059200.0,9.0727,9.0805,9.0101,9.0336,10059200.0
2009-05-20 13:35:00,11.54,11.58,11.49,11.54,5393300.0,9.0336,9.0649,8.9944,9.0336,5393300.0
2009-05-20 13:40:00,11.55,11.6,11.53,11.55,6646500.0,9.0414,9.0805,9.0257,9.0414,6646500.0
2009-05-20 13:45:00,11.55,11.58,11.53,11.57,4715600.0,9.0414,9.0649,9.0257,9.057,4715600.0
2009-05-20 13:50:00,11.57,11.64,11.56,11.6,6662000.0,9.057,9.1118,9.0492,9.0805,6662000.0
2009-05-20 13:55:00,11.6,11.61,11.56,11.57,3408100.0,9.0805,9.0884,9.0492,9.057,3408100.0
2009-05-20 14:00:00,11.57,11.57,11.48,11.52,19070000.0,9.057,9.057,8.9866,9.0179,19070000.0
2009-05-20 14:05:00,11.52,11.55,11.5,11.52,10367700.0,9.0179,9.0414,9.0022,9.0179,10367700.0
2009-05-20 14:10:00,11.52,11.54,11.48,11.51,5382800.0,9.0179,9.0336,8.9866,9.0101,5382800.0
2009-05-20 14:15:00,11.51,11.54,11.5,11.54,3845300.0,9.0101,9.0336,9.0022,9.0336,3845300.0
2009-05-20 14:20:00,11.54,11.65,11.53,11.63,8973900.0,9.0336,9.1197,9.0257,9.104,8973900.0
2009-05-20 14:25:00,11.64,11.64,11.58,11.59,8459500.0,9.1118,9.1118,9.0649,9.0727,8459500.0
2009-05-20 14:30:00,11.59,11.6,11.5,11.55,19266100.0,9.0727,9.0805,9.0022,9.0414,19266100.0
2009-05-20 14:35:00,11.55,11.58,11.53,11.56,4146100.0,9.0414,9.0649,9.0257,9.0492,4146100.0
2009-05-20 14:40:00,11.56,11.6,11.56,11.58,4635200.0,9.0492,9.0805,9.0492,9.0649,4635200.0
2009-05-20 14:45:00,11.58,11.59,11.51,11.52,9740500.0,9.0649,9.0727,9.0101,9.0179,9740500.0
2009-05-20 14:50:00,11.52,11.54,11.42,11.52,8714900.0,9.0179,9.0336,8.9396,9.0179,8714900.0
2009-05-20 14:55:00,11.51,11.53,11.43,11.45,6477300.0,9.0101,9.0257,8.9474,8.9631,6477300.0
2009-05-20 15:00:00,11.45,11.48,11.36,11.4,9902400.0,8.9631,8.9866,8.8927,8.924,9902400.0
2009-05-20 15:05:00,11.39,11.58,11.36,11.36,8463000.0,8.9161,9.0649,8.8927,8.8927,8463000.0
2009-05-20 15:10:00,11.37,11.39,11.26,11.29,12778800.0,8.9005,8.9161,8.8144,8.8379,12778800.0
2009-05-20 15:15:00,11.28,11.37,11.26,11.35,12081400.0,8.83,8.9005,8.8144,8.8848,12081400.0
2009-05-20 15:20:00,11.35,11.35,11.21,11.26,14002600.0,8.8848,8.8848,8.7752,8.8144,14002600.0
2009-05-20 15:25:00,11.27,11.38,11.24,11.36,9620700.0,8.8222,8.9083,8.7987,8.8927,9620700.0
2009-05-20 15:30:00,11.37,11.38,11.26,11.34,12207000.0,8.9005,8.9083,8.8144,8.877,12207000.0
2009-05-20 15:35:00,11.34,11.43,11.32,11.42,15036400.0,8.877,8.9474,8.8613,8.9396,15036400.0
2009-05-20 15:40:00,11.41,11.48,11.31,11.37,26247300.0,8.9318,8.9866,8.8535,8.9005,26247300.0
2009-05-20 15:45:00,11.37,11.49,11.36,11.45,18379100.0,8.9005,8.9944,8.8927,8.9631,18379100.0
2009-05-20 15:50:00,11.46,11.47,11.32,11.44,20628700.0,8.9709,8.9788,8.8613,8.9553,20628700.0
2009-05-20 15:55:00,11.44,11.54,11.41,11.51,32943200.0,8.9553,9.0336,8.9318,9.0101,32943200.0
2009-05-21 09:30:00,11.45,11.59,11.37,11.5,27495700.0,8.9631,9.0727,8.9005,9.0022,27495700.0
2009-05-21 09:35:00,11.49,11.56,11.39,11.43,16335500.0,8.9944,9.0492,8.9161,8.9474,16335500.0
2009-05-21 09:40:00,11.43,11.59,11.42,11.54,15411000.0,8.9474,9.0727,8.9396,9.0336,15411000.0
2009-05-21 09:45:00,11.54,11.58,11.42,11.49,16286900.0,9.0336,9.0649,8.9396,8.9944,16286900.0
2009-05-21 09:50:00,11.5,11.52,11.45,11.5,10291800.0,9.0022,9.0179,8.9631,9.0022,10291800.0
2009-05-21 09:55:00,11.5,11.56,11.47,11.47,8560900.0,9.0022,9.0492,8.9788,8.9788,8560900.0
2009-05-21 10:00:00,11.48,11.53,11.45,11.5,8389000.0,8.9866,9.0257,8.9631,9.0022,8389000.0
2009-05-21 10:05:00,11.5,11.69,11.5,11.59,15849700.0,9.0022,9.151,9.0022,9.0727,15849700.0
2009-05-21 10:10:00,11.6,11.6,11.5,11.51,11276400.0,9.0805,9.0805,9.0022,9.0101,11276400.0
2009-05-21 10:15:00,11.51,11.54,11.4,11.4,10205900.0,9.0101,9.0336,8.924,8.924,10205900.0
2009-05-21 10:20:00,11.4,11.43,11.3,11.35,9922200.0,8.924,8.9474,8.8457,8.8848,9922200.0
2009-05-21 10:25:00,11.34,11.5,11.34,11.49,7723900.0,8.877,9.0022,8.877,8.9944,7723900.0
2009-05-21 10:30:00,11.48,11.55,11.46,11.49,5220900.0,8.9866,9.0414,8.9709,8.9944,5220900.0
2009-05-21 10:35:00,11.48,11.49,11.4,11.42,9884400.0,8.9866,8.9944,8.924,8.9396,9884400.0
2009-05-21 10:40:00,11.42,11.45,11.4,11.44,3017000.0,8.9396,8.9631,8.924,8.9553,3017000.0
2009-05-21 10:45:00,11.44,11.45,11.4,11.42,1846300.0,8.9553,8.9631,8.924,8.9396,1846300.0
2009-05-21 10:50:00,11.42,11.42,11.36,11.38,2597900.0,8.9396,8.9396,8.8927,8.9083,2597900.0
2009-05-21 10:55:00,11.38,11.42,11.35,11.38,3031800.0,8.9083,8.9396,8.8848,8.9083,3031800.0
2009-05-21 11:00:00,11.38,11.42,11.37,11.38,3473300.0,8.9083,8.9396,8.9005,8.9083,3473300.0
2009-05-21 11:05:00,11.38,11.38,11.35,11.36,2182500.0,8.9083,8.9083,8.8848,8.8927,2182500.0
2009-05-21 11:10:00,11.35,11.43,11.35,11.41,3626000.0,8.8848,8.9474,8.8848,8.9318,3626000.0
2009-05-21 11:15:00,11.4,11.42,11.39,11.41,2031600.0,8.924,8.9396,8.9161,8.9318,2031600.0
2009-05-21 11:20:00,11.41,11.42,11.4,11.42,1777600.0,8.9318,8.9396,8.924,8.9396,1777600.0
2009-05-21 11:25:00,11.42,11.48,11.41,11.48,3107600.0,8.9396,8.9866,8.9318,8.9866,3107600.0
2009-05-21 11:30:00,11.48,11.52,11.46,11.48,3265600.0,8.9866,9.0179,8.9709,8.9866,3265600.0
2009-05-21 11:35:00,11.47,11.55,11.47,11.55,15687700.0,8.9788,9.0414,8.9788,9.0414,15687700.0
2009-05-21 11:40:00,11.55,11.65,11.53,11.64,6017400.0,9.0414,9.1197,9.0257,9.1118,6017400.0
2009-05-21 11:45:00,11.64,11.66,11.59,11.66,6280100.0,9.1118,9.1275,9.0727,9.1275,6280100.0
2009-05-21 11:50:00,11.66,11.76,11.66,11.71,8653000.0,9.1275,9.2058,9.1275,9.1666,8653000.0
2009-05-21 11:55:00,11.7,11.82,11.7,11.82,8009500.0,9.1588,9.2527,9.1588,9.2527,8009500.0
2009-05-21 12:00:00,11.82,11.85,11.45,11.79,12231400.0,9.2527,9.2762,8.9631,9.2293,12231400.0
2009-05-21 12:05:00,11.79,11.97,11.79,11.93,10686000.0,9.2293,9.3702,9.2293,9.3388,10686000.0
2009-05-21 12:10:00,11.93,11.95,11.86,11.86,8086400.0,9.3388,9.3545,9.2841,9.2841,8086400.0
2009-05-21 12:15:00,11.86,11.89,11.82,11.85,6867200.0,9.2841,9.3075,9.2527,9.2762,6867200.0
2009-05-21 12:20:00,11.85,11.88,11.81,11.88,4309100.0,9.2762,9.2997,9.2449,9.2997,4309100.0
2009-05-21 12:25:00,11.88,11.88,11.75,11.82,4857000.0,9.2997,9.2997,9.1979,9.2527,4857000.0
2009-05-21 12:30:00,11.82,11.85,11.78,11.84,4456400.0,9.2527,9.2762,9.2214,9.2684,4456400.0
2009-05-21 12:35:00,11.84,11.95,11.84,11.89,5762400.0,9.2684,9.3545,9.2684,9.3075,5762400.0
2009-05-21 12:40:00,11.89,11.91,11.82,11.84,3428400.0,9.3075,9.3232,9.2527,9.2684,3428400.0
2009-05-21 12:45:00,11.83,11.85,11.79,11.85,4258300.0,9.2606,9.2762,9.2293,9.2762,4258300.0
2009-05-21 12:50:00,11.84,11.85,11.76,11.79,3447300.0,9.2684,9.2762,9.2058,9.2293,3447300.0
2009-05-21 12:55:00,11.79,11.84,11.79,11.83,2575500.0,9.2293,9.2684,9.2293,9.2606,2575500.0
2009-05-21 13:00:00,11.83,11.87,11.81,11.83,3420700.0,9.2606,9.2919,9.2449,9.2606,3420700.0
2009-05-21 13:05:00,11.83,11.86,11.75,11.76,4296300.0,9.2606,9.2841,9.1979,9.2058,4296300.0
2009-05-21 13:10:00,11.76,11.79,11.74,11.76,2891600.0,9.2058,9.2293,9.1901,9.2058,2891600.0
2009-05-21 13:15:00,11.76,11.77,11.65,11.66,5676500.0,9.2058,9.2136,9.1197,9.1275,5676500.0
2009-05-21 13:20:00,11.66,11.67,11.57,11.61,5608500.0,9.1275,9.1353,9.057,9.0884,5608500.0
2009-05-21 13:25:00,11.61,11.62,11.5,11.52,7087500.0,9.0884,9.0962,9.0022,9.0179,7087500.0
2009-05-21 13:30:00,11.52,11.57,11.51,11.54,4129500.0,9.0179,9.057,9.0101,9.0336,4129500.0
2009-05-21 13:35:00,11.54,11.55,11.49,11.52,5788000.0,9.0336,9.0414,8.9944,9.0179,5788000.0
2009-05-21 13:40:00,11.52,11.6,11.52,11.6,3663200.0,9.0179,9.0805,9.0179,9.0805,3663200.0
2009-05-21 13:45:00,11.6,11.64,11.59,11.61,4167500.0,9.0805,9.1118,9.0727,9.0884,4167500.0
2009-05-21 13:50:00,11.6,11.61,11.55,11.56,2000700.0,9.0805,9.0884,9.0414,9.0492,2000700.0
2009-05-21 13:55:00,11.57,11.6,11.55,11.57,1950600.0,9.057,9.0805,9.0414,9.057,1950600.0
2009-05-21 14:00:00,11.56,11.59,11.5,11.5,4338600.0,9.0492,9.0727,9.0022,9.0022,4338600.0
2009-05-21 14:05:00,11.5,11.51,11.41,11.46,5768400.0,9.0022,9.0101,8.9318,8.9709,5768400.0
2009-05-21 14:10:00,11.46,11.47,11.37,11.4,5672800.0,8.9709,8.9788,8.9005,8.924,5672800.0
2009-05-21 14:15:00,11.39,11.47,11.38,11.45,4400600.0,8.9161,8.9788,8.9083,8.9631,4400600.0
2009-05-21 14:20:00,11.46,11.64,11.41,11.45,3589700.0,8.9709,9.1118,8.9318,8.9631,3589700.0
2009-05-21 14:25:00,11.45,11.46,11.41,11.45,2990200.0,8.9631,8.9709,8.9318,8.9631,2990200.0
2009-05-21 14:30:00,11.45,11.45,11.35,11.45,5401900.0,8.9631,8.9631,8.8848,8.9631,5401900.0
2009-05-21 14:35:00,11.45,11.47,11.39,11.43,3146000.0,8.9631,8.9788,8.9161,8.9474,3146000.0
2009-05-21 14:40:00,11.43,11.45,11.33,11.35,5470100.0,8.9474,8.9631,8.8692,8.8848,5470100.0
2009-05-21 14:45:00,11.36,11.37,11.28,11.29,6069300.0,8.8927,8.9005,8.83,8.8379,6069300.0
2009-05-21 14:50:00,11.29,11.36,11.28,11.35,4516800.0,8.8379,8.8927,8.83,8.8848,4516800.0
2009-05-21 14:55:00,11.36,11.39,11.32,11.36,5123500.0,8.8927,8.9161,8.8613,8.8927,5123500.0
2009-05-21 15:00:00,11.36,11.41,11.35,11.39,4539700.0,8.8927,8.9318,8.8848,8.9161,4539700.0
2009-05-21 15:05:00,11.39,11.39,11.34,11.35,3157600.0,8.9161,8.9161,8.877,8.8848,3157600.0
2009-05-21 15:10:00,11.36,11.38,11.34,11.37,2593100.0,8.8927,8.9083,8.877,8.9005,2593100.0
2009-05-21 15:15:00,11.36,11.37,11.3,11.34,4552200.0,8.8927,8.9005,8.8457,8.877,4552200.0
2009-05-21 15:20:00,11.34,11.34,11.23,11.24,9161100.0,8.877,8.877,8.7909,8.7987,9161100.0
2009-05-21 15:25:00,11.24,11.26,11.2,11.24,10140400.0,8.7987,8.8144,8.7674,8.7987,10140400.0
2009-05-21 15:30:00,11.23,11.37,11.23,11.34,12338600.0,8.7909,8.9005,8.7909,8.877,12338600.0
2009-05-21 15:35:00,11.34,11.36,11.27,11.28,8859400.0,8.877,8.8927,8.8222,8.83,8859400.0
2009-05-21 15:40:00,11.28,11.3,11.22,11.27,15908900.0,8.83,8.8457,8.7831,8.8222,15908900.0
2009-05-21 15:45:00,11.27,11.3,11.22,11.25,10515700.0,8.8222,8.8457,8.7831,8.8065,10515700.0
2009-05-21 15:50:00,11.25,11.28,11.21,11.26,10708000.0,8.8065,8.83,8.7752,8.8144,10708000.0
2009-05-21 15:55:00,11.27,11.37,11.22,11.36,22859500.0,8.8222,8.9005,8.7831,8.8927,22859500.0
2009-05-22 09:30:00,11.6,11.65,11.43,11.45,13652200.0,9.0805,9.1197,8.9474,8.9631,13652200.0
2009-05-22 09:35:00,11.44,11.45,11.23,11.24,14105400.0,8.9553,8.9631,8.7909,8.7987,14105400.0
2009-05-22 09:40:00,11.24,11.3,11.13,11.21,11257100.0,8.7987,8.8457,8.7126,8.7752,11257100.0
2009-05-22 09:45:00,11.21,11.26,11.16,11.23,7951600.0,8.7752,8.8144,8.7361,8.7909,7951600.0
2009-05-22 09:50:00,11.23,11.28,11.19,11.22,5846800.0,8.7909,8.83,8.7596,8.7831,5846800.0
2009-05-22 09:55:00,11.21,11.22,11.05,11.13,16887800.0,8.7752,8.7831,8.65,8.7126,16887800.0
2009-05-22 10:00:00,11.13,11.15,11.02,11.12,10883200.0,8.7126,8.7283,8.6265,8.7048,10883200.0
2009-05-22 10:05:00,11.12,11.15,11.01,11.02,10962100.0,8.7048,8.7283,8.6187,8.6265,10962100.0
2009-05-22 10:10:00,11.02,11.06,10.92,11.0,17181900.0,8.6265,8.6578,8.5482,8.6108,17181900.0
2009-05-22 10:15:00,11.0,11.1,10.93,11.09,12145800.0,8.6108,8.6891,8.556,8.6813,12145800.0
2009-05-22 10:20:00,11.08,11.14,11.04,11.14,9419900.0,8.6735,8.7204,8.6422,8.7204,9419900.0
2009-05-22 10:25:00,11.14,11.2,11.11,11.13,10561100.0,8.7204,8.7674,8.697,8.7126,10561100.0
2009-05-22 10:30:00,11.14,11.14,11.05,11.11,8086400.0,8.7204,8.7204,8.65,8.697,8086400.0
2009-05-22 10:35:00,11.12,11.15,11.1,11.12,2919100.0,8.7048,8.7283,8.6891,8.7048,2919100.0
2009-05-22 10:40:00,11.12,11.24,11.11,11.2,5226700.0,8.7048,8.7987,8.697,8.7674,5226700.0
2009-05-22 10:45:00,11.19,11.22,11.15,11.17,6093200.0,8.7596,8.7831,8.7283,8.7439,6093200.0
2009-05-22 10:50:00,11.17,11.22,11.16,11.18,3962400.0,8.7439,8.7831,8.7361,8.7517,3962400.0
2009-05-22 10:55:00,11.17,11.21,11.14,11.16,4525300.0,8.7439,8.7752,8.7204,8.7361,4525300.0
2009-05-22 11:00:00,11.15,11.18,11.1,11.15,4366900.0,8.7283,8.7517,8.6891,8.7283,4366900.0
2009-05-22 11:05:00,11.15,11.17,11.12,11.17,2356900.0,8.7283,8.7439,8.7048,8.7439,2356900.0
2009-05-22 11:10:00,11.16,11.19,11.1,11.19,1890700.0,8.7361,8.7596,8.6891,8.7596,1890700.0
2009-05-22 11:15:00,11.19,11.19,11.15,11.17,3206700.0,8.7596,8.7596,8.7283,8.7439,3206700.0
2009-05-22 11:20:00,11.17,11.19,11.15,11.15,2621700.0,8.7439,8.7596,8.7283,8.7283,2621700.0
2009-05-22 11:25:00,11.15,11.16,11.1,11.1,4348100.0,8.7283,8.7361,8.6891,8.6891,4348100.0
2009-05-22 11:30:00,11.1,11.14,11.07,11.09,3187000.0,8.6891,8.7204,8.6656,8.6813,3187000.0
2009-05-22 11:35:00,11.08,11.09,10.93,10.99,10551100.0,8.6735,8.6813,8.556,8.603,10551100.0
2009-05-22 11:40:00,10.98,11.01,10.96,10.99,5242800.0,8.5952,8.6187,8.5795,8.603,5242800.0
2009-05-22 11:45:00,10.99,11.04,10.97,10.99,4739200.0,8.603,8.6422,8.5874,8.603,4739200.0
2009-05-22 11:50:00,10.98,11.0,10.87,10.91,9070800.0,8.5952,8.6108,8.5091,8.5404,9070800.0
2009-05-22 11:55:00,10.91,10.92,10.83,10.91,5915200.0,8.5404,8.5482,8.4778,8.5404,5915200.0
2009-05-22 12:00:00,10.91,10.97,10.9,10.93,4474500.0,8.5404,8.5874,8.5326,8.556,4474500.0
2009-05-22 12:05:00,10.93,10.95,10.91,10.94,3500900.0,8.556,8.5717,8.5404,8.5639,3500900.0
2009-05-22 12:10:00,10.94,11.0,10.92,10.93,5172900.0,8.5639,8.6108,8.5482,8.556,5172900.0
2009-05-22 12:15:00,10.92,10.93,10.86,10.88,6327600.0,8.5482,8.556,8.5012,8.5169,6327600.0
2009-05-22 12:20:00,10.89,10.92,10.86,10.89,4213900.0,8.5247,8.5482,8.5012,8.5247,4213900.0
2009-05-22 12:25:00,10.88,10.9,10.84,10.89,4301000.0,8.5169,8.5326,8.4856,8.5247,4301000.0
2009-05-22 12:30:00,10.9,10.91,10.85,10.86,3648600.0,8.5326,8.5404,8.4934,8.5012,3648600.0
2009-05-22 12:35:00,10.86,10.96,10.85,10.92,3013500.0,8.5012,8.5795,8.4934,8.5482,3013500.0
2009-05-22 12:40:00,10.93,10.97,10.9,10.93,3415800.0,8.556,8.5874,8.5326,8.556,3415800.0
2009-05-22 12:45:00,10.93,10.93,10.85,10.85,6165800.0,8.556,8.556,8.4934,8.4934,6165800.0
2009-05-22 12:50:00,10.86,10.9,10.85,10.88,2938100.0,8.5012,8.5326,8.4934,8.5169,2938100.0
2009-05-22 12:55:00,10.88,10.91,10.86,10.9,3884700.0,8.5169,8.5404,8.5012,8.5326,3884700.0
2009-05-22 13:00:00,10.9,10.9,10.86,10.88,2970200.0,8.5326,8.5326,8.5012,8.5169,2970200.0
2009-05-22 13:05:00,10.88,10.88,10.83,10.86,4690400.0,8.5169,8.5169,8.4778,8.5012,4690400.0
2009-05-22 13:10:00,10.86,10.89,10.81,10.87,7224800.0,8.5012,8.5247,8.4621,8.5091,7224800.0
2009-05-22 13:15:00,10.87,10.89,10.82,10.83,4111600.0,8.5091,8.5247,8.4699,8.4778,4111600.0
2009-05-22 13:20:00,10.82,10.87,10.81,10.82,3596800.0,8.4699,8.5091,8.4621,8.4699,3596800.0
2009-05-22 13:25:00,10.82,10.86,10.81,10.84,5104000.0,8.4699,8.5012,8.4621,8.4856,5104000.0
2009-05-22 13:30:00,10.84,10.85,10.75,10.78,9603700.0,8.4856,8.4934,8.4151,8.4386,9603700.0
2009-05-22 13:35:00,10.78,10.8,10.76,10.77,3744700.0,8.4386,8.4543,8.423,8.4308,3744700.0
2009-05-22 13:40:00,10.77,10.82,10.76,10.81,2608300.0,8.4308,8.4699,8.423,8.4621,2608300.0
2009-05-22 13:45:00,10.82,10.85,10.79,10.83,5028900.0,8.4699,8.4934,8.4465,8.4778,5028900.0
2009-05-22 13:50:00,10.83,10.85,10.81,10.83,2733900.0,8.4778,8.4934,8.4621,8.4778,2733900.0
2009-05-22 13:55:00,10.83,10.86,10.8,10.86,3084600.0,8.4778,8.5012,8.4543,8.5012,3084600.0
2009-05-22 14:00:00,10.86,10.9,10.84,10.87,3938400.0,8.5012,8.5326,8.4856,8.5091,3938400.0
2009-05-22 14:05:00,10.87,10.93,10.85,10.92,3675000.0,8.5091,8.556,8.4934,8.5482,3675000.0
2009-05-22 14:10:00,10.92,10.96,10.86,10.87,4583400.0,8.5482,8.5795,8.5012,8.5091,4583400.0
2009-05-22 14:15:00,10.88,10.89,10.81,10.82,3661600.0,8.5169,8.5247,8.4621,8.4699,3661600.0
2009-05-22 14:20:00,10.82,10.87,10.81,10.86,2162800.0,8.4699,8.5091,8.4621,8.5012,2162800.0
2009-05-22 14:25:00,10.86,10.9,10.84,10.87,3304900.0,8.5012,8.5326,8.4856,8.5091,3304900.0
2009-05-22 14:30:00,10.87,10.89,10.85,10.89,1700700.0,8.5091,8.5247,8.4934,8.5247,1700700.0
2009-05-22 14:35:00,10.89,10.9,10.86,10.88,2744600.0,8.5247,8.5326,8.5012,8.5169,2744600.0
2009-05-22 14:40:00,10.88,10.94,10.87,10.91,2976700.0,8.5169,8.5639,8.5091,8.5404,2976700.0
2009-05-22 14:45:00,10.9,10.91,10.86,10.86,2029500.0,8.5326,8.5404,8.5012,8.5012,2029500.0
2009-05-22 14:50:00,10.86,10.88,10.85,10.88,2548700.0,8.5012,8.5169,8.4934,8.5169,2548700.0
2009-05-22 14:55:00,10.88,10.93,10.88,10.92,3238700.0,8.5169,8.556,8.5169,8.5482,3238700.0
2009-05-22 15:00:00,10.93,10.93,10.88,10.9,3869700.0,8.556,8.556,8.5169,8.5326,3869700.0
2009-05-22 15:05:00,10.9,10.92,10.88,10.92,3101100.0,8.5326,8.5482,8.5169,8.5482,3101100.0
2009-05-22 15:10:00,10.92,10.97,10.91,10.91,4198500.0,8.5482,8.5874,8.5404,8.5404,4198500.0
2009-05-22 15:15:00,10.92,10.96,10.91,10.94,3990000.0,8.5482,8.5795,8.5404,8.5639,3990000.0
2009-05-22 15:20:00,10.95,10.97,10.91,10.94,3243300.0,8.5717,8.5874,8.5404,8.5639,3243300.0
2009-05-22 15:25:00,10.94,10.97,10.93,10.96,3077100.0,8.5639,8.5874,8.556,8.5795,3077100.0
2009-05-22 15:30:00,10.95,11.03,10.93,11.03,6748900.0,8.5717,8.6343,8.556,8.6343,6748900.0
2009-05-22 15:35:00,11.03,11.15,11.01,11.1,10218800.0,8.6343,8.7283,8.6187,8.6891,10218800.0
2009-05-22 15:40:00,11.1,11.17,11.08,11.12,9441500.0,8.6891,8.7439,8.6735,8.7048,9441500.0
2009-05-22 15:45:00,11.12,11.12,10.98,11.01,9947000.0,8.7048,8.7048,8.5952,8.6187,9947000.0
2009-05-22 15:50:00,11.01,11.06,10.99,11.02,9903800.0,8.6187,8.6578,8.603,8.6265,9903800.0
2009-05-22 15:55:00,11.02,11.09,10.97,11.07,12864500.0,8.6265,8.6813,8.5874,8.6656,12864500.0
2009-05-26 09:30:00,10.9,11.08,10.83,11.06,16449000.0,8.5326,8.6735,8.4778,8.6578,16449000.0
2009-05-26 09:35:00,11.06,11.2,11.03,11.08,14019100.0,8.6578,8.7674,8.6343,8.6735,14019100.0
2009-05-26 09:40:00,11.08,11.09,10.95,11.01,13270600.0,8.6735,8.6813,8.5717,8.6187,13270600.0
2009-05-26 09:45:00,11.01,11.07,10.94,10.96,9815200.0,8.6187,8.6656,8.5639,8.5795,9815200.0
2009-05-26 09:50:00,10.96,10.98,10.88,10.89,8203600.0,8.5795,8.5952,8.5169,8.5247,8203600.0
2009-05-26 09:55:00,10.88,11.06,10.88,11.0,6106900.0,8.5169,8.6578,8.5169,8.6108,6106900.0
2009-05-26 10:00:00,11.0,11.09,10.98,11.0,15015100.0,8.6108,8.6813,8.5952,8.6108,15015100.0
2009-05-26 10:05:00,10.99,11.02,10.94,10.94,9140400.0,8.603,8.6265,8.5639,8.5639,9140400.0
2009-05-26 10:10:00,10.95,11.09,10.94,11.04,9572800.0,8.5717,8.6813,8.5639,8.6422,9572800.0
2009-05-26 10:15:00,11.04,11.12,10.99,11.04,8764500.0,8.6422,8.7048,8.603,8.6422,8764500.0
2009-05-26 10:20:00,11.03,11.09,11.01,11.06,5325900.0,8.6343,8.6813,8.6187,8.6578,5325900.0
2009-05-26 10:25:00,11.06,11.09,10.99,10.99,5267800.0,8.6578,8.6813,8.603,8.603,5267800.0
2009-05-26 10:30:00,10.99,11.08,10.99,11.06,3935900.0,8.603,8.6735,8.603,8.6578,3935900.0
2009-05-26 10:35:00,11.06,11.09,11.03,11.05,5065700.0,8.6578,8.6813,8.6343,8.65,5065700.0
2009-05-26 10:40:00,11.04,11.15,11.04,11.13,8249600.0,8.6422,8.7283,8.6422,8.7126,8249600.0
2009-05-26 10:45:00,11.13,11.15,11.07,11.09,9873700.0,8.7126,8.7283,8.6656,8.6813,9873700.0
2009-05-26 10:50:00,11.08,11.17,11.08,11.11,7621500.0,8.6735,8.7439,8.6735,8.697,7621500.0
2009-05-26 10:55:00,11.11,11.14,11.07,11.08,5315100.0,8.697,8.7204,8.6656,8.6735,5315100.0
2009-05-26 11:00:00,11.08,11.09,11.02,11.03,8782200.0,8.6735,8.6813,8.6265,8.6343,8782200.0
2009-05-26 11:05:00,11.03,11.05,10.97,10.97,4418100.0,8.6343,8.65,8.5874,8.5874,4418100.0
2009-05-26 11:10:00,10.97,11.02,10.94,11.0,4293300.0,8.5874,8.6265,8.5639,8.6108,4293300.0
2009-05-26 11:15:00,11.01,11.04,11.0,11.02,4029900.0,8.6187,8.6422,8.6108,8.6265,4029900.0
2009-05-26 11:20:00,11.01,11.03,10.99,11.02,1879400.0,8.6187,8.6343,8.603,8.6265,1879400.0
2009-05-26 11:25:00,11.03,11.03,11.0,11.02,1018300.0,8.6343,8.6343,8.6108,8.6265,1018300.0
2009-05-26 11:30:00,11.02,11.03,10.98,11.02,1813700.0,8.6265,8.6343,8.5952,8.6265,1813700.0
2009-05-26 11:35:00,11.02,11.02,10.98,10.98,3872100.0,8.6265,8.6265,8.5952,8.5952,3872100.0
2009-05-26 11:40:00,10.98,11.03,10.97,11.03,2495700.0,8.5952,8.6343,8.5874,8.6343,2495700.0
2009-05-26 11:45:00,11.02,11.03,10.98,10.99,2967200.0,8.6265,8.6343,8.5952,8.603,2967200.0
2009-05-26 11:50:00,10.99,11.0,10.97,10.98,2340000.0,8.603,8.6108,8.5874,8.5952,2340000.0
2009-05-26 11:55:00,10.97,11.0,10.96,10.98,2063900.0,8.5874,8.6108,8.5795,8.5952,2063900.0
2009-05-26 12:00:00,10.98,11.03,10.97,11.02,3255900.0,8.5952,8.6343,8.5874,8.6265,3255900.0
2009-05-26 12:05:00,11.01,11.02,10.98,10.98,2678700.0,8.6187,8.6265,8.5952,8.5952,2678700.0
2009-05-26 12:10:00,10.98,10.99,10.97,10.98,1320300.0,8.5952,8.603,8.5874,8.5952,1320300.0
2009-05-26 12:15:00,10.98,10.99,10.97,10.97,1919400.0,8.5952,8.603,8.5874,8.5874,1919400.0
2009-05-26 12:20:00,10.97,11.0,10.97,10.99,2026700.0,8.5874,8.6108,8.5874,8.603,2026700.0
2009-05-26 12:25:00,10.99,11.06,10.99,11.02,7882800.0,8.603,8.6578,8.603,8.6265,7882800.0
2009-05-26 12:30:00,11.01,11.02,10.98,11.02,2683100.0,8.6187,8.6265,8.5952,8.6265,2683100.0
2009-05-26 12:35:00,11.02,11.02,10.98,11.0,3643100.0,8.6265,8.6265,8.5952,8.6108,3643100.0
2009-05-26 12:40:00,10.99,11.04,10.99,11.01,3975700.0,8.603,8.6422,8.603,8.6187,3975700.0
2009-05-26 12:45:00,11.01,11.05,11.0,11.04,4002300.0,8.6187,8.65,8.6108,8.6422,4002300.0
2009-05-26 12:50:00,11.05,11.12,11.02,11.12,4454200.0,8.65,8.7048,8.6265,8.7048,4454200.0
2009-05-26 12:55:00,11.12,11.14,11.08,11.11,4423900.0,8.7048,8.7204,8.6735,8.697,4423900.0
2009-05-26 13:00:00,11.11,11.12,11.06,11.06,8515100.0,8.697,8.7048,8.6578,8.6578,8515100.0
2009-05-26 13:05:00,11.06,11.07,11.03,11.04,3873600.0,8.6578,8.6656,8.6343,8.6422,3873600.0
2009-05-26 13:10:00,11.04,11.06,11.02,11.06,3331300.0,8.6422,8.6578,8.6265,8.6578,3331300.0
2009-05-26 13:15:00,11.06,11.06,11.03,11.05,3513200.0,8.6578,8.6578,8.6343,8.65,3513200.0
2009-05-26 13:20:00,11.06,11.07,11.04,11.06,2675600.0,8.6578,8.6656,8.6422,8.6578,2675600.0
2009-05-26 13:25:00,11.07,11.1,11.06,11.1,2945600.0,8.6656,8.6891,8.6578,8.6891,2945600.0
2009-05-26 13:30:00,11.1,11.14,11.06,11.08,4798300.0,8.6891,8.7204,8.6578,8.6735,4798300.0
2009-05-26 13:35:00,11.08,11.24,11.07,11.19,8578100.0,8.6735,8.7987,8.6656,8.7596,8578100.0
2009-05-26 13:40:00,11.19,11.26,11.14,11.22,9325000.0,8.7596,8.8144,8.7204,8.7831,9325000.0
2009-05-26 13:45:00,11.22,11.27,11.1,11.21,16488800.0,8.7831,8.8222,8.6891,8.7752,16488800.0
2009-05-26 13:50:00,11.2,11.25,11.18,11.22,3927100.0,8.7674,8.8065,8.7517,8.7831,3927100.0
2009-05-26 13:55:00,11.22,11.24,11.19,11.2,5718600.0,8.7831,8.7987,8.7596,8.7674,5718600.0
2009-05-26 14:00:00,11.2,11.22,11.16,11.19,3586300.0,8.7674,8.7831,8.7361,8.7596,3586300.0
2009-05-26 14:05:00,11.19,11.2,11.16,11.17,1824800.0,8.7596,8.7674,8.7361,8.7439,1824800.0
2009-05-26 14:10:00,11.16,11.19,11.11,11.12,3632000.0,8.7361,8.7596,8.697,8.7048,3632000.0
2009-05-26 14:15:00,11.12,11.19,11.11,11.18,3513900.0,8.7048,8.7596,8.697,8.7517,3513900.0
2009-05-26 14:20:00,11.18,11.19,11.1,11.1,8281500.0,8.7517,8.7596,8.6891,8.6891,8281500.0
2009-05-26 14:25:00,11.1,11.13,11.08,11.1,5602800.0,8.6891,8.7126,8.6735,8.6891,5602800.0
2009-05-26 14:30:00,11.09,11.11,11.07,11.09,2047600.0,8.6813,8.697,8.6656,8.6813,2047600.0
2009-05-26 14:35:00,11.08,11.12,11.08,11.12,2123200.0,8.6735,8.7048,8.6735,8.7048,2123200.0
2009-05-26 14:40:00,11.12,11.14,11.09,11.12,2642700.0,8.7048,8.7204,8.6813,8.7048,2642700.0
2009-05-26 14:45:00,11.12,11.12,11.07,11.07,2572600.0,8.7048,8.7048,8.6656,8.6656,2572600.0
2009-05-26 14:50:00,11.07,11.09,11.03,11.03,4451300.0,8.6656,8.6813,8.6343,8.6343,4451300.0
2009-05-26 14:55:00,11.04,11.05,11.0,11.01,3615800.0,8.6422,8.65,8.6108,8.6187,3615800.0
2009-05-26 15:00:00,11.02,11.08,11.01,11.08,2237600.0,8.6265,8.6735,8.6187,8.6735,2237600.0
2009-05-26 15:05:00,11.08,11.08,10.97,11.0,12642000.0,8.6735,8.6735,8.5874,8.6108,12642000.0
2009-05-26 15:10:00,11.0,11.01,10.9,10.92,8388000.0,8.6108,8.6187,8.5326,8.5482,8388000.0
2009-05-26 15:15:00,10.91,10.95,10.84,10.94,10261300.0,8.5404,8.5717,8.4856,8.5639,10261300.0
2009-05-26 15:20:00,10.95,10.96,10.89,10.92,6266300.0,8.5717,8.5795,8.5247,8.5482,6266300.0
2009-05-26 15:25:00,10.92,10.96,10.91,10.93,4087300.0,8.5482,8.5795,8.5404,8.556,4087300.0
2009-05-26 15:30:00,10.93,11.01,10.92,10.99,7277100.0,8.556,8.6187,8.5482,8.603,7277100.0
2009-05-26 15:35:00,10.99,11.05,10.98,11.0,7922100.0,8.603,8.65,8.5952,8.6108,7922100.0
2009-05-26 15:40:00,10.99,11.0,10.92,10.93,9468400.0,8.603,8.6108,8.5482,8.556,9468400.0
2009-05-26 15:45:00,10.93,10.94,10.86,10.9,10945100.0,8.556,8.5639,8.5012,8.5326,10945100.0
2009-05-26 15:50:00,10.9,10.98,10.88,10.98,10666200.0,8.5326,8.5952,8.5169,8.5952,10666200.0
2009-05-26 15:55:00,10.97,11.0,10.81,10.98,13045900.0,8.5874,8.6108,8.4621,8.5952,13045900.0
2009-05-27 09:30:00,11.32,11.44,11.25,11.34,20126800.0,8.8613,8.9553,8.8065,8.877,20126800.0
2009-05-27 09:35:00,11.34,11.39,11.25,11.33,11005600.0,8.877,8.9161,8.8065,8.8692,11005600.0
2009-05-27 09:40:00,11.33,11.33,11.15,11.19,10449300.0,8.8692,8.8692,8.7283,8.7596,10449300.0
2009-05-27 09:45:00,11.2,11.26,11.15,11.19,8869200.0,8.7674,8.8144,8.7283,8.7596,8869200.0
2009-05-27 09:50:00,11.19,11.25,11.12,11.13,12430400.0,8.7596,8.8065,8.7048,8.7126,12430400.0
2009-05-27 09:55:00,11.14,11.18,11.13,11.16,4543000.0,8.7204,8.7517,8.7126,8.7361,4543000.0
2009-05-27 10:00:00,11.16,11.21,11.03,11.04,13551700.0,8.7361,8.7752,8.6343,8.6422,13551700.0
2009-05-27 10:05:00,11.04,11.07,11.0,11.06,9800000.0,8.6422,8.6656,8.6108,8.6578,9800000.0
2009-05-27 10:10:00,11.07,11.11,11.04,11.08,6493500.0,8.6656,8.697,8.6422,8.6735,6493500.0
2009-05-27 10:15:00,11.08,11.28,11.01,11.05,7355400.0,8.6735,8.83,8.6187,8.65,7355400.0
2009-05-27 10:20:00,11.05,11.15,11.04,11.15,4771400.0,8.65,8.7283,8.6422,8.7283,4771400.0
2009-05-27 10:25:00,11.15,11.15,11.09,11.13,4715100.0,8.7283,8.7283,8.6813,8.7126,4715100.0
2009-05-27 10:30:00,11.13,11.14,11.06,11.08,4717200.0,8.7126,8.7204,8.6578,8.6735,4717200.0
2009-05-27 10:35:00,11.08,11.1,11.06,11.09,3572300.0,8.6735,8.6891,8.6578,8.6813,3572300.0
2009-05-27 10:40:00,11.09,11.15,11.08,11.13,4433700.0,8.6813,8.7283,8.6735,8.7126,4433700.0
2009-05-27 10:45:00,11.14,11.18,11.13,11.16,4475700.0,8.7204,8.7517,8.7126,8.7361,4475700.0
2009-05-27 10:50:00,11.17,11.17,11.08,11.1,8390100.0,8.7439,8.7439,8.6735,8.6891,8390100.0
2009-05-27 10:55:00,11.11,11.12,11.09,11.1,3639500.0,8.697,8.7048,8.6813,8.6891,3639500.0
2009-05-27 11:00:00,11.09,11.1,11.05,11.05,3655700.0,8.6813,8.6891,8.65,8.65,3655700.0
2009-05-27 11:05:00,11.05,11.06,11.03,11.06,3616400.0,8.65,8.6578,8.6343,8.6578,3616400.0
2009-05-27 11:10:00,11.06,11.07,11.03,11.06,2868600.0,8.6578,8.6656,8.6343,8.6578,2868600.0
2009-05-27 11:15:00,11.06,11.07,11.05,11.06,1682800.0,8.6578,8.6656,8.65,8.6578,1682800.0
2009-05-27 11:20:00,11.07,11.07,11.01,11.03,3405300.0,8.6656,8.6656,8.6187,8.6343,3405300.0
2009-05-27 11:25:00,11.04,11.1,11.03,11.07,2472800.0,8.6422,8.6891,8.6343,8.6656,2472800.0
2009-05-27 11:30:00,11.07,11.11,11.05,11.1,4741900.0,8.6656,8.697,8.65,8.6891,4741900.0
2009-05-27 11:35:00,11.1,11.13,11.08,11.13,3074000.0,8.6891,8.7126,8.6735,8.7126,3074000.0
2009-05-27 11:40:00,11.12,11.13,11.08,11.12,2512000.0,8.7048,8.7126,8.6735,8.7048,2512000.0
2009-05-27 11:45:00,11.12,11.13,11.1,11.12,1138800.0,8.7048,8.7126,8.6891,8.7048,1138800.0
2009-05-27 11:50:00,11.13,11.18,11.12,11.13,4597500.0,8.7126,8.7517,8.7048,8.7126,4597500.0
2009-05-27 11:55:00,11.14,11.18,11.13,11.18,1955000.0,8.7204,8.7517,8.7126,8.7517,1955000.0
2009-05-27 12:00:00,11.18,11.29,11.12,11.27,21780300.0,8.7517,8.8379,8.7048,8.8222,21780300.0
2009-05-27 12:05:00,11.27,11.33,11.25,11.31,9980700.0,8.8222,8.8692,8.8065,8.8535,9980700.0
2009-05-27 12:10:00,11.32,11.42,11.28,11.42,11688600.0,8.8613,8.9396,8.83,8.9396,11688600.0
2009-05-27 12:15:00,11.42,11.47,11.41,11.45,11017200.0,8.9396,8.9788,8.9318,8.9631,11017200.0
2009-05-27 12:20:00,11.45,11.51,11.12,11.51,18524800.0,8.9631,9.0101,8.7048,9.0101,18524800.0
2009-05-27 12:25:00,11.5,11.54,11.38,11.42,12124500.0,9.0022,9.0336,8.9083,8.9396,12124500.0
2009-05-27 12:30:00,11.42,11.43,11.35,11.39,5837000.0,8.9396,8.9474,8.8848,8.9161,5837000.0
2009-05-27 12:35:00,11.4,11.45,11.36,11.41,4786600.0,8.924,8.9631,8.8927,8.9318,4786600.0
2009-05-27 12:40:00,11.41,11.43,11.32,11.37,6057500.0,8.9318,8.9474,8.8613,8.9005,6057500.0
2009-05-27 12:45:00,11.36,11.41,11.34,11.39,4351100.0,8.8927,8.9318,8.877,8.9161,4351100.0
2009-05-27 12:50:00,11.39,11.42,11.35,11.36,3619600.0,8.9161,8.9396,8.8848,8.8927,3619600.0
2009-05-27 12:55:00,11.37,11.38,11.31,11.37,5305700.0,8.9005,8.9083,8.8535,8.9005,5305700.0
2009-05-27 13:00:00,11.37,11.44,11.36,11.39,4108700.0,8.9005,8.9553,8.8927,8.9161,4108700.0
2009-05-27 13:05:00,11.39,11.41,11.35,11.39,1889100.0,8.9161,8.9318,8.8848,8.9161,1889100.0
2009-05-27 13:10:00,11.39,11.4,11.35,11.38,3397300.0,8.9161,8.924,8.8848,8.9083,3397300.0
2009-05-27 13:15:00,11.38,11.43,11.37,11.4,3903800.0,8.9083,8.9474,8.9005,8.924,3903800.0
2009-05-27 13:20:00,11.4,11.49,11.39,11.47,4796200.0,8.924,8.9944,8.9161,8.9788,4796200.0
2009-05-27 13:25:00,11.47,11.48,11.42,11.48,2666100.0,8.9788,8.9866,8.9396,8.9866,2666100.0
2009-05-27 13:30:00,11.47,11.48,11.35,11.36,5449500.0,8.9788,8.9866,8.8848,8.8927,5449500.0
2009-05-27 13:35:00,11.36,11.37,11.25,11.29,6695500.0,8.8927,8.9005,8.8065,8.8379,6695500.0
2009-05-27 13:40:00,11.29,11.35,11.26,11.34,4332800.0,8.8379,8.8848,8.8144,8.877,4332800.0
2009-05-27 13:45:00,11.34,11.35,11.25,11.26,3703100.0,8.877,8.8848,8.8065,8.8144,3703100.0
2009-05-27 13:50:00,11.26,11.27,11.12,11.19,10639700.0,8.8144,8.8222,8.7048,8.7596,10639700.0
2009-05-27 13:55:00,11.19,11.23,11.15,11.19,5246700.0,8.7596,8.7909,8.7283,8.7596,5246700.0
2009-05-27 14:00:00,11.18,11.2,11.1,11.11,6949600.0,8.7517,8.7674,8.6891,8.697,6949600.0
2009-05-27 14:05:00,11.12,11.15,11.08,11.14,5426600.0,8.7048,8.7283,8.6735,8.7204,5426600.0
2009-05-27 14:10:00,11.14,11.18,11.13,11.17,2666300.0,8.7204,8.7517,8.7126,8.7439,2666300.0
2009-05-27 14:15:00,11.18,11.23,11.15,11.22,3600300.0,8.7517,8.7909,8.7283,8.7831,3600300.0
2009-05-27 14:20:00,11.22,11.23,11.12,11.15,5589100.0,8.7831,8.7909,8.7048,8.7283,5589100.0
2009-05-27 14:25:00,11.16,11.19,11.13,11.19,3604900.0,8.7361,8.7596,8.7126,8.7596,3604900.0
2009-05-27 14:30:00,11.19,11.21,11.17,11.18,2974700.0,8.7596,8.7752,8.7439,8.7517,2974700.0
2009-05-27 14:35:00,11.18,11.22,11.17,11.22,2416800.0,8.7517,8.7831,8.7439,8.7831,2416800.0
2009-05-27 14:40:00,11.22,11.24,11.17,11.19,3833800.0,8.7831,8.7987,8.7439,8.7596,3833800.0
2009-05-27 14:45:00,11.19,11.23,11.19,11.22,2636300.0,8.7596,8.7909,8.7596,8.7831,2636300.0
2009-05-27 14:50:00,11.21,11.22,11.18,11.21,2540600.0,8.7752,8.7831,8.7517,8.7752,2540600.0
2009-05-27 14:55:00,11.21,11.22,11.16,11.18,3482200.0,8.7752,8.7831,8.7361,8.7517,3482200.0
2009-05-27 15:00:00,11.19,11.19,11.16,11.18,2226400.0,8.7596,8.7596,8.7361,8.7517,2226400.0
2009-05-27 15:05:00,11.18,11.19,11.12,11.12,5221300.0,8.7517,8.7596,8.7048,8.7048,5221300.0
2009-05-27 15:10:00,11.13,11.13,11.05,11.07,7753800.0,8.7126,8.7126,8.65,8.6656,7753800.0
2009-05-27 15:15:00,11.07,11.1,11.06,11.07,4307700.0,8.6656,8.6891,8.6578,8.6656,4307700.0
2009-05-27 15:20:00,11.07,11.07,11.0,11.0,8670800.0,8.6656,8.6656,8.6108,8.6108,8670800.0
2009-05-27 15:25:00,11.01,11.05,10.95,11.0,11630800.0,8.6187,8.65,8.5717,8.6108,11630800.0
2009-05-27 15:30:00,11.0,11.02,10.95,10.99,7279300.0,8.6108,8.6265,8.5717,8.603,7279300.0
2009-05-27 15:35:00,10.99,11.0,10.92,10.96,9189600.0,8.603,8.6108,8.5482,8.5795,9189600.0
2009-05-27 15:40:00,10.96,11.04,10.95,11.04,6783100.0,8.5795,8.6422,8.5717,8.6422,6783100.0
2009-05-27 15:45:00,11.04,11.13,11.03,11.06,9498500.0,8.6422,8.7126,8.6343,8.6578,9498500.0
2009-05-27 15:50:00,11.06,11.1,11.0,11.01,9396400.0,8.6578,8.6891,8.6108,8.6187,9396400.0
2009-05-27 15:55:00,11.01,11.06,10.95,10.97,16658500.0,8.6187,8.6578,8.5717,8.5874,16658500.0
2009-05-28 09:30:00,10.91,10.95,10.83,10.89,15967500.0,8.5404,8.5717,8.4778,8.5247,15967500.0
2009-05-28 09:35:00,10.9,10.95,10.87,10.9,10519100.0,8.5326,8.5717,8.5091,8.5326,10519100.0
2009-05-28 09:40:00,10.9,10.93,10.75,10.8,14271600.0,8.5326,8.556,8.4151,8.4543,14271600.0
2009-05-28 09:45:00,10.8,10.86,10.7,10.71,10649200.0,8.4543,8.5012,8.376,8.3838,10649200.0
2009-05-28 09:50:00,10.72,10.73,10.57,10.63,15996400.0,8.3917,8.3995,8.2742,8.3212,15996400.0
2009-05-28 09:55:00,10.63,10.79,10.62,10.75,7985900.0,8.3212,8.4465,8.3134,8.4151,7985900.0
2009-05-28 10:00:00,10.76,10.8,10.65,10.8,9213300.0,8.423,8.4543,8.3369,8.4543,9213300.0
2009-05-28 10:05:00,10.8,10.87,10.7,10.73,8880300.0,8.4543,8.5091,8.376,8.3995,8880300.0
2009-05-28 10:10:00,10.72,10.77,10.63,10.73,9559000.0,8.3917,8.4308,8.3212,8.3995,9559000.0
2009-05-28 10:15:00,10.74,10.82,10.72,10.78,6624300.0,8.4073,8.4699,8.3917,8.4386,6624300.0
2009-05-28 10:20:00,10.78,10.82,10.76,10.78,5681900.0,8.4386,8.4699,8.423,8.4386,5681900.0
2009-05-28 10:25:00,10.79,10.84,10.76,10.81,3978000.0,8.4465,8.4856,8.423,8.4621,3978000.0
2009-05-28 10:30:00,10.82,10.85,10.79,10.84,3468300.0,8.4699,8.4934,8.4465,8.4856,3468300.0
2009-05-28 10:35:00,10.83,11.0,10.83,10.93,11194100.0,8.4778,8.6108,8.4778,8.556,11194100.0
2009-05-28 10:40:00,10.93,10.97,10.9,10.96,4470000.0,8.556,8.5874,8.5326,8.5795,4470000.0
2009-05-28 10:45:00,10.95,10.96,10.8,10.95,3556600.0,8.5717,8.5795,8.4543,8.5717,3556600.0
2009-05-28 10:50:00,10.95,11.08,10.94,11.03,10881000.0,8.5717,8.6735,8.5639,8.6343,10881000.0
2009-05-28 10:55:00,11.03,11.12,11.03,11.12,5838600.0,8.6343,8.7048,8.6343,8.7048,5838600.0
2009-05-28 11:00:00,11.11,11.18,11.08,11.11,7794200.0,8.697,8.7517,8.6735,8.697,7794200.0
2009-05-28 11:05:00,11.11,11.15,11.1,11.13,4137500.0,8.697,8.7283,8.6891,8.7126,4137500.0
2009-05-28 11:10:00,11.13,11.14,11.02,11.05,4205600.0,8.7126,8.7204,8.6265,8.65,4205600.0
2009-05-28 11:15:00,11.05,11.09,11.02,11.03,3322300.0,8.65,8.6813,8.6265,8.6343,3322300.0
2009-05-28 11:20:00,11.03,11.13,11.03,11.09,4533000.0,8.6343,8.7126,8.6343,8.6813,4533000.0
2009-05-28 11:25:00,11.09,11.11,11.02,11.02,3008800.0,8.6813,8.697,8.6265,8.6265,3008800.0
2009-05-28 11:30:00,11.02,11.08,11.01,11.06,2832200.0,8.6265,8.6735,8.6187,8.6578,2832200.0
2009-05-28 11:35:00,11.06,11.1,11.05,11.06,2226500.0,8.6578,8.6891,8.65,8.6578,2226500.0
2009-05-28 11:40:00,11.07,11.08,11.05,11.07,1522200.0,8.6656,8.6735,8.65,8.6656,1522200.0
2009-05-28 11:45:00,11.08,11.19,11.07,11.18,5811700.0,8.6735,8.7596,8.6656,8.7517,5811700.0
2009-05-28 11:50:00,11.19,11.19,11.12,11.15,4412500.0,8.7596,8.7596,8.7048,8.7283,4412500.0
2009-05-28 11:55:00,11.15,11.17,11.12,11.15,3176200.0,8.7283,8.7439,8.7048,8.7283,3176200.0
2009-05-28 12:00:00,11.15,11.16,11.07,11.09,4170200.0,8.7283,8.7361,8.6656,8.6813,4170200.0
2009-05-28 12:05:00,11.08,11.1,11.05,11.06,4460500.0,8.6735,8.6891,8.65,8.6578,4460500.0
2009-05-28 12:10:00,11.06,11.09,11.05,11.08,1727900.0,8.6578,8.6813,8.65,8.6735,1727900.0
2009-05-28 12:15:00,11.09,11.09,11.04,11.05,2460500.0,8.6813,8.6813,8.6422,8.65,2460500.0
2009-05-28 12:20:00,11.04,11.08,11.03,11.07,1908700.0,8.6422,8.6735,8.6343,8.6656,1908700.0
2009-05-28 12:25:00,11.07,11.12,11.06,11.09,5080800.0,8.6656,8.7048,8.6578,8.6813,5080800.0
2009-05-28 12:30:00,11.08,11.11,11.07,11.08,1931200.0,8.6735,8.697,8.6656,8.6735,1931200.0
2009-05-28 12:35:00,11.08,11.08,11.03,11.05,2402900.0,8.6735,8.6735,8.6343,8.65,2402900.0
2009-05-28 12:40:00,11.06,11.08,11.01,11.03,2754700.0,8.6578,8.6735,8.6187,8.6343,2754700.0
2009-05-28 12:45:00,11.02,11.03,10.93,10.97,5683000.0,8.6265,8.6343,8.556,8.5874,5683000.0
2009-05-28 12:50:00,10.97,10.97,10.92,10.94,3514000.0,8.5874,8.5874,8.5482,8.5639,3514000.0
2009-05-28 12:55:00,10.93,10.96,10.87,10.91,4073500.0,8.556,8.5795,8.5091,8.5404,4073500.0
2009-05-28 13:00:00,10.92,11.05,10.91,10.99,5661400.0,8.5482,8.65,8.5404,8.603,5661400.0
2009-05-28 13:05:00,10.99,11.04,10.97,10.98,3129900.0,8.603,8.6422,8.5874,8.5952,3129900.0
2009-05-28 13:10:00,10.98,11.05,10.98,11.04,4179800.0,8.5952,8.65,8.5952,8.6422,4179800.0
2009-05-28 13:15:00,11.04,11.14,11.03,11.12,6462000.0,8.6422,8.7204,8.6343,8.7048,6462000.0
2009-05-28 13:20:00,11.12,11.15,11.09,11.09,3675000.0,8.7048,8.7283,8.6813,8.6813,3675000.0
2009-05-28 13:25:00,11.09,11.13,11.09,11.1,4270100.0,8.6813,8.7126,8.6813,8.6891,4270100.0
2009-05-28 13:30:00,11.1,11.11,11.06,11.08,4017200.0,8.6891,8.697,8.6578,8.6735,4017200.0
2009-05-28 13:35:00,11.08,11.08,11.06,11.06,2094400.0,8.6735,8.6735,8.6578,8.6578,2094400.0
2009-05-28 13:40:00,11.06,11.08,11.02,11.05,2114400.0,8.6578,8.6735,8.6265,8.65,2114400.0
2009-05-28 13:45:00,11.05,11.07,11.03,11.06,1788800.0,8.65,8.6656,8.6343,8.6578,1788800.0
2009-05-28 13:50:00,11.06,11.07,11.05,11.05,1370900.0,8.6578,8.6656,8.65,8.65,1370900.0
2009-05-28 13:55:00,11.06,11.06,11.0,11.04,3425600.0,8.6578,8.6578,8.6108,8.6422,3425600.0
2009-05-28 14:00:00,11.05,11.08,11.03,11.03,2797700.0,8.65,8.6735,8.6343,8.6343,2797700.0
2009-05-28 14:05:00,11.03,11.07,11.03,11.07,1625500.0,8.6343,8.6656,8.6343,8.6656,1625500.0
2009-05-28 14:10:00,11.06,11.07,11.03,11.03,3847000.0,8.6578,8.6656,8.6343,8.6343,3847000.0
2009-05-28 14:15:00,11.03,11.06,11.01,11.04,3703200.0,8.6343,8.6578,8.6187,8.6422,3703200.0
2009-05-28 14:20:00,11.04,11.07,11.01,11.07,7176700.0,8.6422,8.6656,8.6187,8.6656,7176700.0
2009-05-28 14:25:00,11.07,11.07,11.01,11.03,5036400.0,8.6656,8.6656,8.6187,8.6343,5036400.0
2009-05-28 14:30:00,11.02,11.05,11.0,11.03,4217200.0,8.6265,8.65,8.6108,8.6343,4217200.0
2009-05-28 14:35:00,11.03,11.04,11.0,11.01,2960200.0,8.6343,8.6422,8.6108,8.6187,2960200.0
2009-05-28 14:40:00,11.01,11.04,10.99,10.99,5005500.0,8.6187,8.6422,8.603,8.603,5005500.0
2009-05-28 14:45:00,11.0,11.01,10.99,11.0,2726100.0,8.6108,8.6187,8.603,8.6108,2726100.0
2009-05-28 14:50:00,11.01,11.04,10.96,11.02,3234600.0,8.6187,8.6422,8.5795,8.6265,3234600.0
2009-05-28 14:55:00,11.03,11.03,11.0,11.03,2184000.0,8.6343,8.6343,8.6108,8.6343,2184000.0
2009-05-28 15:00:00,11.02,11.05,11.02,11.03,2492400.0,8.6265,8.65,8.6265,8.6343,2492400.0
2009-05-28 15:05:00,11.03,11.04,11.01,11.02,3461800.0,8.6343,8.6422,8.6187,8.6265,3461800.0
2009-05-28 15:10:00,11.01,11.03,10.99,11.01,4927100.0,8.6187,8.6343,8.603,8.6187,4927100.0
2009-05-28 15:15:00,11.02,11.03,10.99,11.0,5485000.0,8.6265,8.6343,8.603,8.6108,5485000.0
2009-05-28 15:20:00,11.0,11.0,10.9,10.93,8908800.0,8.6108,8.6108,8.5326,8.556,8908800.0
2009-05-28 15:25:00,10.92,10.99,10.92,10.99,3658600.0,8.5482,8.603,8.5482,8.603,3658600.0
2009-05-28 15:30:00,10.99,11.06,10.98,11.06,5851500.0,8.603,8.6578,8.5952,8.6578,5851500.0
2009-05-28 15:35:00,11.06,11.15,11.05,11.13,8257300.0,8.6578,8.7283,8.65,8.7126,8257300.0
2009-05-28 15:40:00,11.13,11.16,11.1,11.12,7591100.0,8.7126,8.7361,8.6891,8.7048,7591100.0
2009-05-28 15:45:00,11.12,11.16,11.11,11.14,6581600.0,8.7048,8.7361,8.697,8.7204,6581600.0
2009-05-28 15:50:00,11.15,11.17,11.08,11.13,10961800.0,8.7283,8.7439,8.6735,8.7126,10961800.0
2009-05-28 15:55:00,11.13,11.27,11.1,11.24,20835700.0,8.7126,8.8222,8.6891,8.7987,20835700.0
2009-05-29 09:30:00,11.5,11.5,11.29,11.35,13844400.0,9.0022,9.0022,8.8379,8.8848,13844400.0
2009-05-29 09:35:00,11.34,11.37,11.26,11.29,9212800.0,8.877,8.9005,8.8144,8.8379,9212800.0
2009-05-29 09:40:00,11.28,11.34,11.2,11.23,11168600.0,8.83,8.877,8.7674,8.7909,11168600.0
2009-05-29 09:45:00,11.22,11.24,11.13,11.17,9951300.0,8.7831,8.7987,8.7126,8.7439,9951300.0
2009-05-29 09:50:00,11.17,11.18,11.06,11.17,10376500.0,8.7439,8.7517,8.6578,8.7439,10376500.0
2009-05-29 09:55:00,11.17,11.2,11.14,11.2,5055400.0,8.7439,8.7674,8.7204,8.7674,5055400.0
2009-05-29 10:00:00,11.2,11.25,11.19,11.2,5655300.0,8.7674,8.8065,8.7596,8.7674,5655300.0
2009-05-29 10:05:00,11.21,11.28,11.2,11.27,6049600.0,8.7752,8.83,8.7674,8.8222,6049600.0
2009-05-29 10:10:00,11.27,11.31,11.24,11.29,5723200.0,8.8222,8.8535,8.7987,8.8379,5723200.0
2009-05-29 10:15:00,11.29,11.31,11.24,11.24,4526500.0,8.8379,8.8535,8.7987,8.7987,4526500.0
2009-05-29 10:20:00,11.24,11.28,11.24,11.27,2781100.0,8.7987,8.83,8.7987,8.8222,2781100.0
2009-05-29 10:25:00,11.27,11.36,11.25,11.34,5648200.0,8.8222,8.8927,8.8065,8.877,5648200.0
2009-05-29 10:30:00,11.33,11.34,11.21,11.21,3547000.0,8.8692,8.877,8.7752,8.7752,3547000.0
2009-05-29 10:35:00,11.21,11.25,11.19,11.21,4717700.0,8.7752,8.8065,8.7596,8.7752,4717700.0
2009-05-29 10:40:00,11.22,11.23,11.12,11.12,5762700.0,8.7831,8.7909,8.7048,8.7048,5762700.0
2009-05-29 10:45:00,11.13,11.15,11.08,11.15,5299100.0,8.7126,8.7283,8.6735,8.7283,5299100.0
2009-05-29 10:50:00,11.14,11.16,11.1,11.12,4189200.0,8.7204,8.7361,8.6891,8.7048,4189200.0
2009-05-29 10:55:00,11.12,11.18,11.11,11.15,2883100.0,8.7048,8.7517,8.697,8.7283,2883100.0
2009-05-29 11:00:00,11.16,11.19,11.14,11.16,2713400.0,8.7361,8.7596,8.7204,8.7361,2713400.0
2009-05-29 11:05:00,11.16,11.16,11.1,11.1,2974200.0,8.7361,8.7361,8.6891,8.6891,2974200.0
2009-05-29 11:10:00,11.1,11.11,11.04,11.09,4801600.0,8.6891,8.697,8.6422,8.6813,4801600.0
2009-05-29 11:15:00,11.09,11.11,11.07,11.08,3217200.0,8.6813,8.697,8.6656,8.6735,3217200.0
2009-05-29 11:20:00,11.09,11.15,11.07,11.14,4471700.0,8.6813,8.7283,8.6656,8.7204,4471700.0
2009-05-29 11:25:00,11.14,11.16,11.11,11.13,3501000.0,8.7204,8.7361,8.697,8.7126,3501000.0
2009-05-29 11:30:00,11.14,11.15,11.1,11.11,2356900.0,8.7204,8.7283,8.6891,8.697,2356900.0
2009-05-29 11:35:00,11.12,11.13,11.1,11.11,1491400.0,8.7048,8.7126,8.6891,8.697,1491400.0
2009-05-29 11:40:00,11.11,11.13,11.09,11.12,3014400.0,8.697,8.7126,8.6813,8.7048,3014400.0
2009-05-29 11:45:00,11.13,11.13,11.1,11.11,734300.0,8.7126,8.7126,8.6891,8.697,734300.0
2009-05-29 11:50:00,11.11,11.12,11.04,11.04,3887600.0,8.697,8.7048,8.6422,8.6422,3887600.0
2009-05-29 11:55:00,11.05,11.08,11.02,11.03,4260200.0,8.65,8.6735,8.6265,8.6343,4260200.0
2009-05-29 12:00:00,11.04,11.07,11.04,11.06,1695100.0,8.6422,8.6656,8.6422,8.6578,1695100.0
2009-05-29 12:05:00,11.06,11.08,11.05,11.06,1665700.0,8.6578,8.6735,8.65,8.6578,1665700.0
2009-05-29 12:10:00,11.06,11.1,11.05,11.1,1440000.0,8.6578,8.6891,8.65,8.6891,1440000.0
2009-05-29 12:15:00,11.1,11.14,11.09,11.12,2733400.0,8.6891,8.7204,8.6813,8.7048,2733400.0
2009-05-29 12:20:00,11.12,11.16,11.11,11.16,3169400.0,8.7048,8.7361,8.697,8.7361,3169400.0
2009-05-29 12:25:00,11.16,11.17,11.13,11.13,5083500.0,8.7361,8.7439,8.7126,8.7126,5083500.0
2009-05-29 12:30:00,11.13,11.15,11.1,11.12,1900700.0,8.7126,8.7283,8.6891,8.7048,1900700.0
2009-05-29 12:35:00,11.12,11.15,11.11,11.12,1595800.0,8.7048,8.7283,8.697,8.7048,1595800.0
2009-05-29 12:40:00,11.12,11.15,11.11,11.15,1537500.0,8.7048,8.7283,8.697,8.7283,1537500.0
2009-05-29 12:45:00,11.15,11.16,11.11,11.14,1724900.0,8.7283,8.7361,8.697,8.7204,1724900.0
2009-05-29 12:50:00,11.14,11.16,11.11,11.12,1346900.0,8.7204,8.7361,8.697,8.7048,1346900.0
2009-05-29 12:55:00,11.13,11.15,11.12,11.15,548300.0,8.7126,8.7283,8.7048,8.7283,548300.0
2009-05-29 13:00:00,11.14,11.18,11.14,11.17,1882800.0,8.7204,8.7517,8.7204,8.7439,1882800.0
2009-05-29 13:05:00,11.17,11.18,11.14,11.16,1403100.0,8.7439,8.7517,8.7204,8.7361,1403100.0
2009-05-29 13:10:00,11.15,11.18,11.15,11.17,919800.0,8.7283,8.7517,8.7283,8.7439,919800.0
2009-05-29 13:15:00,11.18,11.19,11.17,11.18,2877300.0,8.7517,8.7596,8.7439,8.7517,2877300.0
2009-05-29 13:20:00,11.19,11.21,11.18,11.2,1964900.0,8.7596,8.7752,8.7517,8.7674,1964900.0
2009-05-29 13:25:00,11.2,11.25,11.2,11.23,2371000.0,8.7674,8.8065,8.7674,8.7909,2371000.0
2009-05-29 13:30:00,11.23,11.25,11.23,11.23,3458900.0,8.7909,8.8065,8.7909,8.7909,3458900.0
2009-05-29 13:35:00,11.23,11.25,11.18,11.19,3264400.0,8.7909,8.8065,8.7517,8.7596,3264400.0
2009-05-29 13:40:00,11.19,11.35,11.19,11.24,2596700.0,8.7596,8.8848,8.7596,8.7987,2596700.0
2009-05-29 13:45:00,11.24,11.24,11.2,11.21,2734400.0,8.7987,8.7987,8.7674,8.7752,2734400.0
2009-05-29 13:50:00,11.22,11.22,11.18,11.19,2027300.0,8.7831,8.7831,8.7517,8.7596,2027300.0
2009-05-29 13:55:00,11.2,11.21,11.18,11.2,1726200.0,8.7674,8.7752,8.7517,8.7674,1726200.0
2009-05-29 14:00:00,11.2,11.21,11.15,11.2,2793000.0,8.7674,8.7752,8.7283,8.7674,2793000.0
2009-05-29 14:05:00,11.2,11.2,11.18,11.18,1099900.0,8.7674,8.7674,8.7517,8.7517,1099900.0
2009-05-29 14:10:00,11.19,11.2,11.17,11.17,1965000.0,8.7596,8.7674,8.7439,8.7439,1965000.0
2009-05-29 14:15:00,11.18,11.19,11.15,11.17,1115400.0,8.7517,8.7596,8.7283,8.7439,1115400.0
2009-05-29 14:20:00,11.16,11.17,11.12,11.13,1783700.0,8.7361,8.7439,8.7048,8.7126,1783700.0
2009-05-29 14:25:00,11.13,11.14,11.11,11.12,2596500.0,8.7126,8.7204,8.697,8.7048,2596500.0
2009-05-29 14:30:00,11.11,11.14,11.08,11.09,4530300.0,8.697,8.7204,8.6735,8.6813,4530300.0
2009-05-29 14:35:00,11.1,11.1,11.08,11.1,1277600.0,8.6891,8.6891,8.6735,8.6891,1277600.0
2009-05-29 14:40:00,11.09,11.1,11.05,11.07,4881000.0,8.6813,8.6891,8.65,8.6656,4881000.0
2009-05-29 14:45:00,11.07,11.08,10.98,11.0,11734800.0,8.6656,8.6735,8.5952,8.6108,11734800.0
2009-05-29 14:50:00,11.0,11.04,10.97,11.03,6030500.0,8.6108,8.6422,8.5874,8.6343,6030500.0
2009-05-29 14:55:00,11.03,11.08,11.02,11.07,3466400.0,8.6343,8.6735,8.6265,8.6656,3466400.0
2009-05-29 15:00:00,11.07,11.08,11.04,11.08,3020500.0,8.6656,8.6735,8.6422,8.6735,3020500.0
2009-05-29 15:05:00,11.08,11.14,11.07,11.12,5289800.0,8.6735,8.7204,8.6656,8.7048,5289800.0
2009-05-29 15:10:00,11.13,11.17,11.12,11.14,6402000.0,8.7126,8.7439,8.7048,8.7204,6402000.0
2009-05-29 15:15:00,11.14,11.14,11.09,11.14,3939700.0,8.7204,8.7204,8.6813,8.7204,3939700.0
2009-05-29 15:20:00,11.14,11.15,11.11,11.12,4082000.0,8.7204,8.7283,8.697,8.7048,4082000.0
2009-05-29 15:25:00,11.13,11.22,11.12,11.19,7787000.0,8.7126,8.7831,8.7048,8.7596,7787000.0
2009-05-29 15:30:00,11.19,11.2,11.15,11.16,5272400.0,8.7596,8.7674,8.7283,8.7361,5272400.0
2009-05-29 15:35:00,11.16,11.22,11.15,11.21,5715400.0,8.7361,8.7831,8.7283,8.7752,5715400.0
2009-05-29 15:40:00,11.21,11.24,11.19,11.23,7283700.0,8.7752,8.7987,8.7596,8.7909,7283700.0
2009-05-29 15:45:00,11.23,11.24,11.18,11.23,5371300.0,8.7909,8.7987,8.7517,8.7909,5371300.0
2009-05-29 15:50:00,11.22,11.28,11.21,11.25,11909200.0,8.7831,8.83,8.7752,8.8065,11909200.0
2009-05-29 15:55:00,11.25,11.32,11.24,11.28,19242100.0,8.8065,8.8613,8.7987,8.83,19242100.0
2009-06-01 09:30:00,11.41,11.48,11.37,11.43,15463300.0,8.9318,8.9866,8.9005,8.9474,15463300.0
2009-06-01 09:35:00,11.43,11.45,11.31,11.41,9538300.0,8.9474,8.9631,8.8535,8.9318,9538300.0
2009-06-01 09:40:00,11.41,11.51,11.4,11.5,10562400.0,8.9318,9.0101,8.924,9.0022,10562400.0
2009-06-01 09:45:00,11.51,11.59,11.49,11.57,9441700.0,9.0101,9.0727,8.9944,9.057,9441700.0
2009-06-01 09:50:00,11.57,11.71,11.55,11.71,10937000.0,9.057,9.1666,9.0414,9.1666,10937000.0
2009-06-01 09:55:00,11.71,11.75,11.57,11.67,11553900.0,9.1666,9.1979,9.057,9.1353,11553900.0
2009-06-01 10:00:00,11.67,11.74,11.65,11.71,9775000.0,9.1353,9.1901,9.1197,9.1666,9775000.0
2009-06-01 10:05:00,11.7,11.73,11.6,11.6,5970600.0,9.1588,9.1823,9.0805,9.0805,5970600.0
2009-06-01 10:10:00,11.6,11.64,11.57,11.64,5949000.0,9.0805,9.1118,9.057,9.1118,5949000.0
2009-06-01 10:15:00,11.64,11.7,11.63,11.7,5083700.0,9.1118,9.1588,9.104,9.1588,5083700.0
2009-06-01 10:20:00,11.69,11.72,11.65,11.66,5683000.0,9.151,9.1745,9.1197,9.1275,5683000.0
2009-06-01 10:25:00,11.65,11.67,11.61,11.62,3265000.0,9.1197,9.1353,9.0884,9.0962,3265000.0
2009-06-01 10:30:00,11.62,11.63,11.56,11.61,4414800.0,9.0962,9.104,9.0492,9.0884,4414800.0
2009-06-01 10:35:00,11.61,11.71,11.61,11.69,5326400.0,9.0884,9.1666,9.0884,9.151,5326400.0
2009-06-01 10:40:00,11.69,11.72,11.66,11.67,4920600.0,9.151,9.1745,9.1275,9.1353,4920600.0
2009-06-01 10:45:00,11.67,11.67,11.63,11.65,2323200.0,9.1353,9.1353,9.104,9.1197,2323200.0
2009-06-01 10:50:00,11.67,11.73,11.65,11.69,3744800.0,9.1353,9.1823,9.1197,9.151,3744800.0
2009-06-01 10:55:00,11.7,11.73,11.66,11.7,3775000.0,9.1588,9.1823,9.1275,9.1588,3775000.0
2009-06-01 11:00:00,11.7,11.72,11.68,11.69,2710800.0,9.1588,9.1745,9.1431,9.151,2710800.0
2009-06-01 11:05:00,11.69,11.72,11.65,11.65,3307700.0,9.151,9.1745,9.1197,9.1197,3307700.0
2009-06-01 11:10:00,11.65,11.7,11.65,11.66,3082300.0,9.1197,9.1588,9.1197,9.1275,3082300.0
2009-06-01 11:15:00,11.65,11.68,11.6,11.61,3033100.0,9.1197,9.1431,9.0805,9.0884,3033100.0
2009-06-01 11:20:00,11.61,11.68,11.61,11.62,2786300.0,9.0884,9.1431,9.0884,9.0962,2786300.0
2009-06-01 11:25:00,11.62,11.67,11.61,11.66,2081700.0,9.0962,9.1353,9.0884,9.1275,2081700.0
2009-06-01 11:30:00,11.66,11.66,11.63,11.63,1575800.0,9.1275,9.1275,9.104,9.104,1575800.0
2009-06-01 11:35:00,11.64,11.65,11.6,11.63,2769600.0,9.1118,9.1197,9.0805,9.104,2769600.0
2009-06-01 11:40:00,11.64,11.67,11.63,11.66,1576800.0,9.1118,9.1353,9.104,9.1275,1576800.0
2009-06-01 11:45:00,11.66,11.67,11.65,11.66,1331900.0,9.1275,9.1353,9.1197,9.1275,1331900.0
2009-06-01 11:50:00,11.66,11.66,11.61,11.64,2016500.0,9.1275,9.1275,9.0884,9.1118,2016500.0
2009-06-01 11:55:00,11.64,11.67,11.63,11.66,2000000.0,9.1118,9.1353,9.104,9.1275,2000000.0
2009-06-01 12:00:00,11.66,11.66,11.64,11.65,1540700.0,9.1275,9.1275,9.1118,9.1197,1540700.0
2009-06-01 12:05:00,11.65,11.66,11.63,11.65,1567900.0,9.1197,9.1275,9.104,9.1197,1567900.0
2009-06-01 12:10:00,11.66,11.68,11.65,11.67,1821300.0,9.1275,9.1431,9.1197,9.1353,1821300.0
2009-06-01 12:15:00,11.66,11.68,11.64,11.65,1720300.0,9.1275,9.1431,9.1118,9.1197,1720300.0
2009-06-01 12:20:00,11.64,11.66,11.63,11.65,993400.0,9.1118,9.1275,9.104,9.1197,993400.0
2009-06-01 12:25:00,11.66,11.66,11.63,11.64,1238100.0,9.1275,9.1275,9.104,9.1118,1238100.0
2009-06-01 12:30:00,11.64,11.68,11.63,11.68,1904900.0,9.1118,9.1431,9.104,9.1431,1904900.0
2009-06-01 12:35:00,11.67,11.68,11.64,11.64,1100300.0,9.1353,9.1431,9.1118,9.1118,1100300.0
2009-06-01 12:40:00,11.64,11.68,11.64,11.66,1757900.0,9.1118,9.1431,9.1118,9.1275,1757900.0
2009-06-01 12:45:00,11.65,11.68,11.65,11.68,861400.0,9.1197,9.1431,9.1197,9.1431,861400.0
2009-06-01 12:50:00,11.68,11.69,11.67,11.68,1749500.0,9.1431,9.151,9.1353,9.1431,1749500.0
2009-06-01 12:55:00,11.69,11.69,11.62,11.64,2876600.0,9.151,9.151,9.0962,9.1118,2876600.0
2009-06-01 13:00:00,11.64,11.66,11.62,11.63,3534900.0,9.1118,9.1275,9.0962,9.104,3534900.0
2009-06-01 13:05:00,11.62,11.66,11.62,11.66,1122600.0,9.0962,9.1275,9.0962,9.1275,1122600.0
2009-06-01 13:10:00,11.66,11.66,11.64,11.65,745200.0,9.1275,9.1275,9.1118,9.1197,745200.0
2009-06-01 13:15:00,11.65,11.65,11.64,11.65,648800.0,9.1197,9.1197,9.1118,9.1197,648800.0
2009-06-01 13:20:00,11.64,11.66,11.64,11.65,626400.0,9.1118,9.1275,9.1118,9.1197,626400.0
2009-06-01 13:25:00,11.64,11.66,11.64,11.66,722400.0,9.1118,9.1275,9.1118,9.1275,722400.0
2009-06-01 13:30:00,11.66,11.68,11.65,11.67,1306500.0,9.1275,9.1431,9.1197,9.1353,1306500.0
2009-06-01 13:35:00,11.68,11.68,11.66,11.67,1080300.0,9.1431,9.1431,9.1275,9.1353,1080300.0
2009-06-01 13:40:00,11.68,11.69,11.67,11.69,1142000.0,9.1431,9.151,9.1353,9.151,1142000.0
2009-06-01 13:45:00,11.69,11.72,11.68,11.72,3120800.0,9.151,9.1745,9.1431,9.1745,3120800.0
2009-06-01 13:50:00,11.72,11.72,11.66,11.67,3863300.0,9.1745,9.1745,9.1275,9.1353,3863300.0
2009-06-01 13:55:00,11.68,11.72,11.67,11.72,3025400.0,9.1431,9.1745,9.1353,9.1745,3025400.0
2009-06-01 14:00:00,11.72,11.72,11.69,11.69,2888600.0,9.1745,9.1745,9.151,9.151,2888600.0
2009-06-01 14:05:00,11.7,11.7,11.63,11.64,6186400.0,9.1588,9.1588,9.104,9.1118,6186400.0
2009-06-01 14:10:00,11.63,11.67,11.58,11.59,4709600.0,9.104,9.1353,9.0649,9.0727,4709600.0
2009-06-01 14:15:00,11.58,11.63,11.58,11.6,3236000.0,9.0649,9.104,9.0649,9.0805,3236000.0
2009-06-01 14:20:00,11.59,11.6,11.55,11.56,2900200.0,9.0727,9.0805,9.0414,9.0492,2900200.0
2009-06-01 14:25:00,11.56,11.62,11.55,11.56,4008600.0,9.0492,9.0962,9.0414,9.0492,4008600.0
2009-06-01 14:30:00,11.56,11.58,11.49,11.53,5931800.0,9.0492,9.0649,8.9944,9.0257,5931800.0
2009-06-01 14:35:00,11.53,11.56,11.51,11.56,3002200.0,9.0257,9.0492,9.0101,9.0492,3002200.0
2009-06-01 14:40:00,11.55,11.56,11.48,11.54,6174500.0,9.0414,9.0492,8.9866,9.0336,6174500.0
2009-06-01 14:45:00,11.53,11.55,11.48,11.49,3620600.0,9.0257,9.0414,8.9866,8.9944,3620600.0
2009-06-01 14:50:00,11.49,11.49,11.41,11.44,6614700.0,8.9944,8.9944,8.9318,8.9553,6614700.0
2009-06-01 14:55:00,11.44,11.53,11.41,11.52,4594100.0,8.9553,9.0257,8.9318,9.0179,4594100.0
2009-06-01 15:00:00,11.52,11.53,11.48,11.49,3090000.0,9.0179,9.0257,8.9866,8.9944,3090000.0
2009-06-01 15:05:00,11.48,11.49,11.43,11.46,5563200.0,8.9866,8.9944,8.9474,8.9709,5563200.0
2009-06-01 15:10:00,11.46,11.48,11.41,11.41,4567400.0,8.9709,8.9866,8.9318,8.9318,4567400.0
2009-06-01 15:15:00,11.42,11.48,11.41,11.44,3420900.0,8.9396,8.9866,8.9318,8.9553,3420900.0
2009-06-01 15:20:00,11.44,11.47,11.41,11.47,3242100.0,8.9553,8.9788,8.9318,8.9788,3242100.0
2009-06-01 15:25:00,11.46,11.52,11.46,11.51,3904700.0,8.9709,9.0179,8.9709,9.0101,3904700.0
2009-06-01 15:30:00,11.52,11.56,11.49,11.53,4474100.0,9.0179,9.0492,8.9944,9.0257,4474100.0
2009-06-01 15:35:00,11.52,11.58,11.51,11.56,3779400.0,9.0179,9.0649,9.0101,9.0492,3779400.0
2009-06-01 15:40:00,11.57,11.59,11.51,11.52,7188800.0,9.057,9.0727,9.0101,9.0179,7188800.0
2009-06-01 15:45:00,11.52,11.54,11.45,11.49,8186000.0,9.0179,9.0336,8.9631,8.9944,8186000.0
2009-06-01 15:50:00,11.49,11.56,11.48,11.5,9899400.0,8.9944,9.0492,8.9866,9.0022,9899400.0
2009-06-01 15:55:00,11.49,11.5,11.4,11.44,14167200.0,8.9944,9.0022,8.924,8.9553,14167200.0
2009-06-02 09:30:00,11.19,11.29,11.1,11.19,11001100.0,8.7596,8.8379,8.6891,8.7596,11001100.0
2009-06-02 09:35:00,11.19,11.24,11.15,11.23,8402900.0,8.7596,8.7987,8.7283,8.7909,8402900.0
2009-06-02 09:40:00,11.24,11.32,11.2,11.25,8574300.0,8.7987,8.8613,8.7674,8.8065,8574300.0
2009-06-02 09:45:00,11.26,11.26,11.18,11.23,5513700.0,8.8144,8.8144,8.7517,8.7909,5513700.0
2009-06-02 09:50:00,11.23,11.32,11.17,11.31,10865500.0,8.7909,8.8613,8.7439,8.8535,10865500.0
2009-06-02 09:55:00,11.31,11.34,11.27,11.33,6682800.0,8.8535,8.877,8.8222,8.8692,6682800.0
2009-06-02 10:00:00,11.33,11.43,11.32,11.36,9563900.0,8.8692,8.9474,8.8613,8.8927,9563900.0
2009-06-02 10:05:00,11.37,11.46,11.35,11.43,8008500.0,8.9005,8.9709,8.8848,8.9474,8008500.0
2009-06-02 10:10:00,11.43,11.45,11.35,11.35,5290200.0,8.9474,8.9631,8.8848,8.8848,5290200.0
2009-06-02 10:15:00,11.36,11.38,11.32,11.35,3971600.0,8.8927,8.9083,8.8613,8.8848,3971600.0
2009-06-02 10:20:00,11.35,11.4,11.3,11.39,3841100.0,8.8848,8.924,8.8457,8.9161,3841100.0
2009-06-02 10:25:00,11.39,11.4,11.32,11.33,3611300.0,8.9161,8.924,8.8613,8.8692,3611300.0
2009-06-02 10:30:00,11.33,11.36,11.24,11.3,4644800.0,8.8692,8.8927,8.7987,8.8457,4644800.0
2009-06-02 10:35:00,11.3,11.32,11.26,11.32,3115400.0,8.8457,8.8613,8.8144,8.8613,3115400.0
2009-06-02 10:40:00,11.32,11.33,11.28,11.3,2463300.0,8.8613,8.8692,8.83,8.8457,2463300.0
2009-06-02 10:45:00,11.3,11.3,11.24,11.27,3786200.0,8.8457,8.8457,8.7987,8.8222,3786200.0
2009-06-02 10:50:00,11.27,11.28,11.18,11.2,4785900.0,8.8222,8.83,8.7517,8.7674,4785900.0
2009-06-02 10:55:00,11.2,11.24,11.16,11.22,3923100.0,8.7674,8.7987,8.7361,8.7831,3923100.0
2009-06-02 11:00:00,11.22,11.27,11.22,11.26,3720200.0,8.7831,8.8222,8.7831,8.8144,3720200.0
2009-06-02 11:05:00,11.26,11.27,11.24,11.25,2260100.0,8.8144,8.8222,8.7987,8.8065,2260100.0
2009-06-02 11:10:00,11.24,11.27,11.23,11.25,2025500.0,8.7987,8.8222,8.7909,8.8065,2025500.0
2009-06-02 11:15:00,11.25,11.27,11.2,11.26,2673200.0,8.8065,8.8222,8.7674,8.8144,2673200.0
2009-06-02 11:20:00,11.27,11.3,11.26,11.3,2565100.0,8.8222,8.8457,8.8144,8.8457,2565100.0
2009-06-02 11:25:00,11.3,11.3,11.27,11.28,1412600.0,8.8457,8.8457,8.8222,8.83,1412600.0
2009-06-02 11:30:00,11.27,11.29,11.26,11.27,1861500.0,8.8222,8.8379,8.8144,8.8222,1861500.0
2009-06-02 11:35:00,11.27,11.27,11.25,11.25,1922200.0,8.8222,8.8222,8.8065,8.8065,1922200.0
2009-06-02 11:40:00,11.25,11.32,11.24,11.32,2403000.0,8.8065,8.8613,8.7987,8.8613,2403000.0
2009-06-02 11:45:00,11.32,11.36,11.31,11.34,3822300.0,8.8613,8.8927,8.8535,8.877,3822300.0
2009-06-02 11:50:00,11.34,11.39,11.34,11.36,2133300.0,8.877,8.9161,8.877,8.8927,2133300.0
2009-06-02 11:55:00,11.36,11.38,11.34,11.36,1867200.0,8.8927,8.9083,8.877,8.8927,1867200.0
2009-06-02 12:00:00,11.36,11.41,11.35,11.4,3474200.0,8.8927,8.9318,8.8848,8.924,3474200.0
2009-06-02 12:05:00,11.4,11.41,11.36,11.39,2884600.0,8.924,8.9318,8.8927,8.9161,2884600.0
2009-06-02 12:10:00,11.39,11.44,11.37,11.43,2991100.0,8.9161,8.9553,8.9005,8.9474,2991100.0
2009-06-02 12:15:00,11.44,11.45,11.41,11.45,2956000.0,8.9553,8.9631,8.9318,8.9631,2956000.0
2009-06-02 12:20:00,11.45,11.48,11.39,11.42,5133900.0,8.9631,8.9866,8.9161,8.9396,5133900.0
2009-06-02 12:25:00,11.42,11.42,11.33,11.36,2368600.0,8.9396,8.9396,8.8692,8.8927,2368600.0
2009-06-02 12:30:00,11.37,11.39,11.36,11.39,1179300.0,8.9005,8.9161,8.8927,8.9161,1179300.0
2009-06-02 12:35:00,11.39,11.43,11.38,11.42,1841500.0,8.9161,8.9474,8.9083,8.9396,1841500.0
2009-06-02 12:40:00,11.43,11.43,11.39,11.4,1347900.0,8.9474,8.9474,8.9161,8.924,1347900.0
2009-06-02 12:45:00,11.39,11.41,11.39,11.41,833600.0,8.9161,8.9318,8.9161,8.9318,833600.0
2009-06-02 12:50:00,11.4,11.41,11.34,11.4,2075700.0,8.924,8.9318,8.877,8.924,2075700.0
2009-06-02 12:55:00,11.4,11.4,11.38,11.38,1148200.0,8.924,8.924,8.9083,8.9083,1148200.0
2009-06-02 13:00:00,11.39,11.39,11.35,11.37,1810800.0,8.9161,8.9161,8.8848,8.9005,1810800.0
2009-06-02 13:05:00,11.38,11.41,11.36,11.41,1669100.0,8.9083,8.9318,8.8927,8.9318,1669100.0
2009-06-02 13:10:00,11.4,11.43,11.38,11.43,2794700.0,8.924,8.9474,8.9083,8.9474,2794700.0
2009-06-02 13:15:00,11.42,11.43,11.38,11.39,1580300.0,8.9396,8.9474,8.9083,8.9161,1580300.0
2009-06-02 13:20:00,11.4,11.42,11.39,11.42,967800.0,8.924,8.9396,8.9161,8.9396,967800.0
2009-06-02 13:25:00,11.42,11.45,11.41,11.44,2151300.0,8.9396,8.9631,8.9318,8.9553,2151300.0
2009-06-02 13:30:00,11.44,11.49,11.43,11.46,3053300.0,8.9553,8.9944,8.9474,8.9709,3053300.0
2009-06-02 13:35:00,11.46,11.51,11.45,11.47,5027200.0,8.9709,9.0101,8.9631,8.9788,5027200.0
2009-06-02 13:40:00,11.48,11.49,11.43,11.45,3954200.0,8.9866,8.9944,8.9474,8.9631,3954200.0
2009-06-02 13:45:00,11.46,11.47,11.44,11.45,1387300.0,8.9709,8.9788,8.9553,8.9631,1387300.0
2009-06-02 13:50:00,11.45,11.46,11.41,11.42,2856100.0,8.9631,8.9709,8.9318,8.9396,2856100.0
2009-06-02 13:55:00,11.42,11.44,11.39,11.44,1708400.0,8.9396,8.9553,8.9161,8.9553,1708400.0
2009-06-02 14:00:00,11.44,11.44,11.35,11.36,10998000.0,8.9553,8.9553,8.8848,8.8927,10998000.0
2009-06-02 14:05:00,11.36,11.41,11.35,11.39,2776200.0,8.8927,8.9318,8.8848,8.9161,2776200.0
2009-06-02 14:10:00,11.39,11.39,11.37,11.38,1051100.0,8.9161,8.9161,8.9005,8.9083,1051100.0
2009-06-02 14:15:00,11.38,11.43,11.37,11.42,1809700.0,8.9083,8.9474,8.9005,8.9396,1809700.0
2009-06-02 14:20:00,11.42,11.43,11.4,11.4,3173700.0,8.9396,8.9474,8.924,8.924,3173700.0
2009-06-02 14:25:00,11.41,11.42,11.39,11.4,2224900.0,8.9318,8.9396,8.9161,8.924,2224900.0
2009-06-02 14:30:00,11.41,11.41,11.24,11.38,2432100.0,8.9318,8.9318,8.7987,8.9083,2432100.0
2009-06-02 14:35:00,11.38,11.39,11.35,11.39,1702900.0,8.9083,8.9161,8.8848,8.9161,1702900.0
2009-06-02 14:40:00,11.39,11.42,11.38,11.4,1201800.0,8.9161,8.9396,8.9083,8.924,1201800.0
2009-06-02 14:45:00,11.41,11.46,11.4,11.44,3359000.0,8.9318,8.9709,8.924,8.9553,3359000.0
2009-06-02 14:50:00,11.44,11.46,11.42,11.45,2399600.0,8.9553,8.9709,8.9396,8.9631,2399600.0
2009-06-02 14:55:00,11.45,11.45,11.4,11.41,1897200.0,8.9631,8.9631,8.924,8.9318,1897200.0
2009-06-02 15:00:00,11.41,11.46,11.4,11.46,2194900.0,8.9318,8.9709,8.924,8.9709,2194900.0
2009-06-02 15:05:00,11.46,11.48,11.44,11.46,3693400.0,8.9709,8.9866,8.9553,8.9709,3693400.0
2009-06-02 15:10:00,11.45,11.48,11.43,11.46,2978100.0,8.9631,8.9866,8.9474,8.9709,2978100.0
2009-06-02 15:15:00,11.46,11.48,11.45,11.47,2100800.0,8.9709,8.9866,8.9631,8.9788,2100800.0
2009-06-02 15:20:00,11.48,11.48,11.37,11.44,3860100.0,8.9866,8.9866,8.9005,8.9553,3860100.0
2009-06-02 15:25:00,11.45,11.5,11.44,11.48,4773300.0,8.9631,9.0022,8.9553,8.9866,4773300.0
2009-06-02 15:30:00,11.48,11.49,11.46,11.48,2315700.0,8.9866,8.9944,8.9709,8.9866,2315700.0
2009-06-02 15:35:00,11.48,11.56,11.48,11.56,5936400.0,8.9866,9.0492,8.9866,9.0492,5936400.0
2009-06-02 15:40:00,11.56,11.6,11.51,11.59,6471000.0,9.0492,9.0805,9.0101,9.0727,6471000.0
2009-06-02 15:45:00,11.59,11.6,11.52,11.55,4737300.0,9.0727,9.0805,9.0179,9.0414,4737300.0
2009-06-02 15:50:00,11.55,11.56,11.42,11.48,7861200.0,9.0414,9.0492,8.9396,8.9866,7861200.0
2009-06-02 15:55:00,11.48,11.5,11.39,11.42,9191600.0,8.9866,9.0022,8.9161,8.9396,9191600.0
2009-06-03 09:30:00,11.37,11.45,11.3,11.4,7806400.0,8.9084,8.9711,8.8536,8.9319,7806400.0
2009-06-03 09:35:00,11.4,11.54,11.38,11.49,9457400.0,8.9319,9.0416,8.9163,9.0024,9457400.0
2009-06-03 09:40:00,11.5,11.53,11.4,11.43,7487300.0,9.0103,9.0338,8.9319,8.9554,7487300.0
2009-06-03 09:45:00,11.43,11.51,11.42,11.47,5667300.0,8.9554,9.0181,8.9476,8.9868,5667300.0
2009-06-03 09:50:00,11.46,11.53,11.42,11.43,7549500.0,8.9789,9.0338,8.9476,8.9554,7549500.0
2009-06-03 09:55:00,11.43,11.48,11.42,11.44,3927300.0,8.9554,8.9946,8.9476,8.9633,3927300.0
2009-06-03 10:00:00,11.44,11.44,11.37,11.4,6832500.0,8.9633,8.9633,8.9084,8.9319,6832500.0
2009-06-03 10:05:00,11.4,11.44,11.38,11.43,3748900.0,8.9319,8.9633,8.9163,8.9554,3748900.0
2009-06-03 10:10:00,11.44,11.45,11.41,11.42,3913800.0,8.9633,8.9711,8.9398,8.9476,3913800.0
2009-06-03 10:15:00,11.42,11.42,11.35,11.35,4127000.0,8.9476,8.9476,8.8927,8.8927,4127000.0
2009-06-03 10:20:00,11.36,11.36,11.29,11.33,5590800.0,8.9006,8.9006,8.8457,8.8771,5590800.0
2009-06-03 10:25:00,11.33,11.43,11.32,11.4,4734500.0,8.8771,8.9554,8.8692,8.9319,4734500.0
2009-06-03 10:30:00,11.39,11.4,11.3,11.3,5104000.0,8.9241,8.9319,8.8536,8.8536,5104000.0
2009-06-03 10:35:00,11.31,11.33,11.28,11.29,4830700.0,8.8614,8.8771,8.8379,8.8457,4830700.0
2009-06-03 10:40:00,11.3,11.31,11.25,11.28,4321700.0,8.8536,8.8614,8.8144,8.8379,4321700.0
2009-06-03 10:45:00,11.28,11.3,11.26,11.29,3500700.0,8.8379,8.8536,8.8222,8.8457,3500700.0
2009-06-03 10:50:00,11.28,11.36,11.28,11.33,3789600.0,8.8379,8.9006,8.8379,8.8771,3789600.0
2009-06-03 10:55:00,11.33,11.36,11.32,11.34,2168200.0,8.8771,8.9006,8.8692,8.8849,2168200.0
2009-06-03 11:00:00,11.34,11.39,11.34,11.36,2592500.0,8.8849,8.9241,8.8849,8.9006,2592500.0
2009-06-03 11:05:00,11.36,11.36,11.33,11.34,1134200.0,8.9006,8.9006,8.8771,8.8849,1134200.0
2009-06-03 11:10:00,11.33,11.34,11.3,11.31,1671300.0,8.8771,8.8849,8.8536,8.8614,1671300.0
2009-06-03 11:15:00,11.3,11.36,11.25,11.3,4403100.0,8.8536,8.9006,8.8144,8.8536,4403100.0
2009-06-03 11:20:00,11.3,11.35,11.29,11.35,2818600.0,8.8536,8.8927,8.8457,8.8927,2818600.0
2009-06-03 11:25:00,11.34,11.36,11.33,11.34,2102500.0,8.8849,8.9006,8.8771,8.8849,2102500.0
2009-06-03 11:30:00,11.34,11.35,11.31,11.33,1097200.0,8.8849,8.8927,8.8614,8.8771,1097200.0
2009-06-03 11:35:00,11.33,11.35,11.31,11.34,980500.0,8.8771,8.8927,8.8614,8.8849,980500.0
2009-06-03 11:40:00,11.35,11.39,11.34,11.38,2319200.0,8.8927,8.9241,8.8849,8.9163,2319200.0
2009-06-03 11:45:00,11.39,11.39,11.34,11.34,1576600.0,8.9241,8.9241,8.8849,8.8849,1576600.0
2009-06-03 11:50:00,11.34,11.36,11.34,11.34,836400.0,8.8849,8.9006,8.8849,8.8849,836400.0
2009-06-03 11:55:00,11.34,11.36,11.33,11.35,1019300.0,8.8849,8.9006,8.8771,8.8927,1019300.0
2009-06-03 12:00:00,11.35,11.36,11.33,11.34,1337100.0,8.8927,8.9006,8.8771,8.8849,1337100.0
2009-06-03 12:05:00,11.34,11.37,11.34,11.36,961400.0,8.8849,8.9084,8.8849,8.9006,961400.0
2009-06-03 12:10:00,11.37,11.38,11.3,11.36,2792200.0,8.9084,8.9163,8.8536,8.9006,2792200.0
2009-06-03 12:15:00,11.36,11.39,11.36,11.38,1979900.0,8.9006,8.9241,8.9006,8.9163,1979900.0
2009-06-03 12:20:00,11.39,11.42,11.38,11.38,3156500.0,8.9241,8.9476,8.9163,8.9163,3156500.0
2009-06-03 12:25:00,11.38,11.38,11.35,11.37,1403800.0,8.9163,8.9163,8.8927,8.9084,1403800.0
2009-06-03 12:30:00,11.36,11.38,11.36,11.37,1170000.0,8.9006,8.9163,8.9006,8.9084,1170000.0
2009-06-03 12:35:00,11.38,11.39,11.37,11.39,582400.0,8.9163,8.9241,8.9084,8.9241,582400.0
2009-06-03 12:40:00,11.38,11.39,11.38,11.38,589200.0,8.9163,8.9241,8.9163,8.9163,589200.0
2009-06-03 12:45:00,11.39,11.39,11.37,11.38,566700.0,8.9241,8.9241,8.9084,8.9163,566700.0
2009-06-03 12:50:00,11.37,11.38,11.33,11.33,1214200.0,8.9084,8.9163,8.8771,8.8771,1214200.0
2009-06-03 12:55:00,11.33,11.34,11.32,11.33,928500.0,8.8771,8.8849,8.8692,8.8771,928500.0
2009-06-03 13:00:00,11.32,11.33,11.32,11.32,665000.0,8.8692,8.8771,8.8692,8.8692,665000.0
2009-06-03 13:05:00,11.32,11.33,11.31,11.31,929900.0,8.8692,8.8771,8.8614,8.8614,929900.0
2009-06-03 13:10:00,11.31,11.35,11.3,11.35,1946800.0,8.8614,8.8927,8.8536,8.8927,1946800.0
2009-06-03 13:15:00,11.34,11.35,11.31,11.33,1352600.0,8.8849,8.8927,8.8614,8.8771,1352600.0
2009-06-03 13:20:00,11.32,11.34,11.31,11.33,877200.0,8.8692,8.8849,8.8614,8.8771,877200.0
2009-06-03 13:25:00,11.34,11.34,11.31,11.32,1701300.0,8.8849,8.8849,8.8614,8.8692,1701300.0
2009-06-03 13:30:00,11.32,11.36,11.31,11.33,2209000.0,8.8692,8.9006,8.8614,8.8771,2209000.0
2009-06-03 13:35:00,11.34,11.34,11.32,11.32,1154600.0,8.8849,8.8849,8.8692,8.8692,1154600.0
2009-06-03 13:40:00,11.33,11.34,11.31,11.33,1715600.0,8.8771,8.8849,8.8614,8.8771,1715600.0
2009-06-03 13:45:00,11.34,11.34,11.3,11.31,1593800.0,8.8849,8.8849,8.8536,8.8614,1593800.0
2009-06-03 13:50:00,11.32,11.34,11.31,11.33,1124600.0,8.8692,8.8849,8.8614,8.8771,1124600.0
2009-06-03 13:55:00,11.33,11.36,11.32,11.33,2034900.0,8.8771,8.9006,8.8692,8.8771,2034900.0
2009-06-03 14:00:00,11.32,11.33,11.31,11.32,1634700.0,8.8692,8.8771,8.8614,8.8692,1634700.0
2009-06-03 14:05:00,11.32,11.32,11.27,11.28,2915200.0,8.8692,8.8692,8.8301,8.8379,2915200.0
2009-06-03 14:10:00,11.28,11.29,11.26,11.26,2989300.0,8.8379,8.8457,8.8222,8.8222,2989300.0
2009-06-03 14:15:00,11.27,11.29,11.26,11.27,2735500.0,8.8301,8.8457,8.8222,8.8301,2735500.0
2009-06-03 14:20:00,11.26,11.27,11.25,11.26,1552500.0,8.8222,8.8301,8.8144,8.8222,1552500.0
2009-06-03 14:25:00,11.25,11.26,11.2,11.21,5522400.0,8.8144,8.8222,8.7752,8.7831,5522400.0
2009-06-03 14:30:00,11.2,11.23,11.18,11.22,3992100.0,8.7752,8.7987,8.7596,8.7909,3992100.0
2009-06-03 14:35:00,11.22,11.22,11.19,11.22,2196000.0,8.7909,8.7909,8.7674,8.7909,2196000.0
2009-06-03 14:40:00,11.21,11.23,11.2,11.22,1710100.0,8.7831,8.7987,8.7752,8.7909,1710100.0
2009-06-03 14:45:00,11.21,11.23,11.2,11.23,1085900.0,8.7831,8.7987,8.7752,8.7987,1085900.0
2009-06-03 14:50:00,11.22,11.25,11.21,11.23,1979500.0,8.7909,8.8144,8.7831,8.7987,1979500.0
2009-06-03 14:55:00,11.22,11.29,11.21,11.27,4012500.0,8.7909,8.8457,8.7831,8.8301,4012500.0
2009-06-03 15:00:00,11.27,11.28,11.23,11.25,1882600.0,8.8301,8.8379,8.7987,8.8144,1882600.0
2009-06-03 15:05:00,11.24,11.26,11.24,11.26,839200.0,8.8066,8.8222,8.8066,8.8222,839200.0
2009-06-03 15:10:00,11.25,11.26,11.21,11.24,2183400.0,8.8144,8.8222,8.7831,8.8066,2183400.0
2009-06-03 15:15:00,11.24,11.25,11.2,11.23,2365600.0,8.8066,8.8144,8.7752,8.7987,2365600.0
2009-06-03 15:20:00,11.23,11.25,11.2,11.2,1975500.0,8.7987,8.8144,8.7752,8.7752,1975500.0
2009-06-03 15:25:00,11.21,11.21,11.15,11.15,4376200.0,8.7831,8.7831,8.736,8.736,4376200.0
2009-06-03 15:30:00,11.16,11.18,11.15,11.18,3004000.0,8.7439,8.7596,8.736,8.7596,3004000.0
2009-06-03 15:35:00,11.17,11.19,11.14,11.14,3856700.0,8.7517,8.7674,8.7282,8.7282,3856700.0
2009-06-03 15:40:00,11.15,11.23,11.14,11.19,3378600.0,8.736,8.7987,8.7282,8.7674,3378600.0
2009-06-03 15:45:00,11.19,11.24,11.18,11.22,4390700.0,8.7674,8.8066,8.7596,8.7909,4390700.0
2009-06-03 15:50:00,11.22,11.25,11.2,11.23,4904800.0,8.7909,8.8144,8.7752,8.7987,4904800.0
2009-06-03 15:55:00,11.22,11.26,11.22,11.25,7270900.0,8.7909,8.8222,8.7909,8.8144,7270900.0
2009-06-04 09:30:00,11.37,11.39,11.31,11.36,5742000.0,8.9084,8.9241,8.8614,8.9006,5742000.0
2009-06-04 09:35:00,11.35,11.42,11.33,11.4,5938200.0,8.8927,8.9476,8.8771,8.9319,5938200.0
2009-06-04 09:40:00,11.4,11.41,11.36,11.37,4466300.0,8.9319,8.9398,8.9006,8.9084,4466300.0
2009-06-04 09:45:00,11.38,11.39,11.33,11.33,2791200.0,8.9163,8.9241,8.8771,8.8771,2791200.0
2009-06-04 09:50:00,11.33,11.36,11.32,11.33,2846200.0,8.8771,8.9006,8.8692,8.8771,2846200.0
2009-06-04 09:55:00,11.34,11.38,11.33,11.35,2427100.0,8.8849,8.9163,8.8771,8.8927,2427100.0
2009-06-04 10:00:00,11.35,11.37,11.26,11.27,5253700.0,8.8927,8.9084,8.8222,8.8301,5253700.0
2009-06-04 10:05:00,11.26,11.27,11.2,11.25,5987300.0,8.8222,8.8301,8.7752,8.8144,5987300.0
2009-06-04 10:10:00,11.24,11.33,11.24,11.31,3639800.0,8.8066,8.8771,8.8066,8.8614,3639800.0
2009-06-04 10:15:00,11.3,11.34,11.28,11.32,2961600.0,8.8536,8.8849,8.8379,8.8692,2961600.0
2009-06-04 10:20:00,11.33,11.38,11.32,11.37,4172000.0,8.8771,8.9163,8.8692,8.9084,4172000.0
2009-06-04 10:25:00,11.37,11.38,11.34,11.35,2450400.0,8.9084,8.9163,8.8849,8.8927,2450400.0
2009-06-04 10:30:00,11.35,11.4,11.28,11.39,2899400.0,8.8927,8.9319,8.8379,8.9241,2899400.0
2009-06-04 10:35:00,11.4,11.44,11.39,11.4,5917500.0,8.9319,8.9633,8.9241,8.9319,5917500.0
2009-06-04 10:40:00,11.4,11.44,11.39,11.43,3621900.0,8.9319,8.9633,8.9241,8.9554,3621900.0
2009-06-04 10:45:00,11.43,11.48,11.43,11.45,4901800.0,8.9554,8.9946,8.9554,8.9711,4901800.0
2009-06-04 10:50:00,11.45,11.52,11.45,11.51,7063100.0,8.9711,9.0259,8.9711,9.0181,7063100.0
2009-06-04 10:55:00,11.51,11.52,11.45,11.46,3725800.0,9.0181,9.0259,8.9711,8.9789,3725800.0
2009-06-04 11:00:00,11.45,11.48,11.42,11.44,3266700.0,8.9711,8.9946,8.9476,8.9633,3266700.0
2009-06-04 11:05:00,11.44,11.5,11.44,11.48,3150900.0,8.9633,9.0103,8.9633,8.9946,3150900.0
2009-06-04 11:10:00,11.48,11.48,11.45,11.46,1391000.0,8.9946,8.9946,8.9711,8.9789,1391000.0
2009-06-04 11:15:00,11.45,11.54,11.45,11.52,5247400.0,8.9711,9.0416,8.9711,9.0259,5247400.0
2009-06-04 11:20:00,11.53,11.55,11.52,11.53,3592500.0,9.0338,9.0494,9.0259,9.0338,3592500.0
2009-06-04 11:25:00,11.53,11.53,11.47,11.52,4677000.0,9.0338,9.0338,8.9868,9.0259,4677000.0
2009-06-04 11:30:00,11.52,11.52,11.48,11.51,1812100.0,9.0259,9.0259,8.9946,9.0181,1812100.0
2009-06-04 11:35:00,11.51,11.52,11.48,11.51,1986700.0,9.0181,9.0259,8.9946,9.0181,1986700.0
2009-06-04 11:40:00,11.5,11.51,11.48,11.48,1552300.0,9.0103,9.0181,8.9946,8.9946,1552300.0
2009-06-04 11:45:00,11.48,11.55,11.48,11.53,2846600.0,8.9946,9.0494,8.9946,9.0338,2846600.0
2009-06-04 11:50:00,11.54,11.56,11.51,11.52,2514000.0,9.0416,9.0573,9.0181,9.0259,2514000.0
2009-06-04 11:55:00,11.51,11.54,11.51,11.52,1697900.0,9.0181,9.0416,9.0181,9.0259,1697900.0
2009-06-04 12:00:00,11.52,11.54,11.49,11.53,3945200.0,9.0259,9.0416,9.0024,9.0338,3945200.0
2009-06-04 12:05:00,11.54,11.55,11.53,11.54,1330600.0,9.0416,9.0494,9.0338,9.0416,1330600.0
2009-06-04 12:10:00,11.54,11.58,11.53,11.55,3162700.0,9.0416,9.073,9.0338,9.0494,3162700.0
2009-06-04 12:15:00,11.55,11.59,11.55,11.57,1643100.0,9.0494,9.0808,9.0494,9.0651,1643100.0
2009-06-04 12:20:00,11.57,11.62,11.57,11.61,3305000.0,9.0651,9.1043,9.0651,9.0965,3305000.0
2009-06-04 12:25:00,11.61,11.63,11.59,11.63,3117000.0,9.0965,9.1121,9.0808,9.1121,3117000.0
2009-06-04 12:30:00,11.63,11.64,11.6,11.61,3964500.0,9.1121,9.12,9.0886,9.0965,3964500.0
2009-06-04 12:35:00,11.61,11.63,11.6,11.6,2236300.0,9.0965,9.1121,9.0886,9.0886,2236300.0
2009-06-04 12:40:00,11.6,11.61,11.58,11.59,2217300.0,9.0886,9.0965,9.073,9.0808,2217300.0
2009-06-04 12:45:00,11.59,11.61,11.52,11.52,2442900.0,9.0808,9.0965,9.0259,9.0259,2442900.0
2009-06-04 12:50:00,11.52,11.57,11.52,11.54,3095000.0,9.0259,9.0651,9.0259,9.0416,3095000.0
2009-06-04 12:55:00,11.54,11.57,11.52,11.55,2382400.0,9.0416,9.0651,9.0259,9.0494,2382400.0
2009-06-04 13:00:00,11.56,11.62,11.55,11.6,2546400.0,9.0573,9.1043,9.0494,9.0886,2546400.0
2009-06-04 13:05:00,11.6,11.62,11.56,11.59,3248500.0,9.0886,9.1043,9.0573,9.0808,3248500.0
2009-06-04 13:10:00,11.58,11.61,11.58,11.61,1573200.0,9.073,9.0965,9.073,9.0965,1573200.0
2009-06-04 13:15:00,11.61,11.65,11.6,11.64,3621000.0,9.0965,9.1278,9.0886,9.12,3621000.0
2009-06-04 13:20:00,11.64,11.68,11.63,11.65,4654700.0,9.12,9.1513,9.1121,9.1278,4654700.0
2009-06-04 13:25:00,11.66,11.66,11.63,11.66,1711400.0,9.1356,9.1356,9.1121,9.1356,1711400.0
2009-06-04 13:30:00,11.65,11.7,11.64,11.7,3945000.0,9.1278,9.167,9.12,9.167,3945000.0
2009-06-04 13:35:00,11.7,11.72,11.68,11.7,4204000.0,9.167,9.1826,9.1513,9.167,4204000.0
2009-06-04 13:40:00,11.7,11.7,11.66,11.68,3726300.0,9.167,9.167,9.1356,9.1513,3726300.0
2009-06-04 13:45:00,11.68,11.75,11.68,11.73,6038900.0,9.1513,9.2061,9.1513,9.1905,6038900.0
2009-06-04 13:50:00,11.72,11.74,11.7,11.71,4563700.0,9.1826,9.1983,9.167,9.1748,4563700.0
2009-06-04 13:55:00,11.71,11.73,11.69,11.7,2730400.0,9.1748,9.1905,9.1591,9.167,2730400.0
2009-06-04 14:00:00,11.71,11.75,11.7,11.73,3631200.0,9.1748,9.2061,9.167,9.1905,3631200.0
2009-06-04 14:05:00,11.73,11.79,11.71,11.78,6289500.0,9.1905,9.2375,9.1748,9.2297,6289500.0
2009-06-04 14:10:00,11.78,11.78,11.73,11.73,4901900.0,9.2297,9.2297,9.1905,9.1905,4901900.0
2009-06-04 14:15:00,11.74,11.75,11.71,11.74,2649700.0,9.1983,9.2061,9.1748,9.1983,2649700.0
2009-06-04 14:20:00,11.74,11.76,11.73,11.75,2025200.0,9.1983,9.214,9.1905,9.2061,2025200.0
2009-06-04 14:25:00,11.75,11.78,11.74,11.77,2376300.0,9.2061,9.2297,9.1983,9.2218,2376300.0
2009-06-04 14:30:00,11.76,11.77,11.73,11.73,2957400.0,9.214,9.2218,9.1905,9.1905,2957400.0
2009-06-04 14:35:00,11.74,11.74,11.67,11.68,4195500.0,9.1983,9.1983,9.1435,9.1513,4195500.0
2009-06-04 14:40:00,11.68,11.72,11.64,11.69,4357400.0,9.1513,9.1826,9.12,9.1591,4357400.0
2009-06-04 14:45:00,11.7,11.75,11.69,11.73,2336800.0,9.167,9.2061,9.1591,9.1905,2336800.0
2009-06-04 14:50:00,11.74,11.75,11.71,11.72,2949000.0,9.1983,9.2061,9.1748,9.1826,2949000.0
2009-06-04 14:55:00,11.72,11.75,11.71,11.72,2931600.0,9.1826,9.2061,9.1748,9.1826,2931600.0
2009-06-04 15:00:00,11.72,11.74,11.69,11.71,3586300.0,9.1826,9.1983,9.1591,9.1748,3586300.0
2009-06-04 15:05:00,11.71,11.78,11.71,11.75,4823800.0,9.1748,9.2297,9.1748,9.2061,4823800.0
2009-06-04 15:10:00,11.74,11.81,11.73,11.8,5437700.0,9.1983,9.2532,9.1905,9.2453,5437700.0
2009-06-04 15:15:00,11.8,11.84,11.8,11.83,4615200.0,9.2453,9.2767,9.2453,9.2688,4615200.0
2009-06-04 15:20:00,11.84,11.85,11.81,11.83,3456600.0,9.2767,9.2845,9.2532,9.2688,3456600.0
2009-06-04 15:25:00,11.83,11.85,11.8,11.82,2740900.0,9.2688,9.2845,9.2453,9.261,2740900.0
2009-06-04 15:30:00,11.82,11.83,11.76,11.8,3996700.0,9.261,9.2688,9.214,9.2453,3996700.0
2009-06-04 15:35:00,11.8,11.8,11.76,11.78,4223300.0,9.2453,9.2453,9.214,9.2297,4223300.0
2009-06-04 15:40:00,11.78,11.78,11.71,11.72,5132000.0,9.2297,9.2297,9.1748,9.1826,5132000.0
2009-06-04 15:45:00,11.73,11.75,11.7,11.73,6933700.0,9.1905,9.2061,9.167,9.1905,6933700.0
2009-06-04 15:50:00,11.72,11.77,11.72,11.75,8397200.0,9.1826,9.2218,9.1826,9.2061,8397200.0
2009-06-04 15:55:00,11.74,11.83,11.74,11.8,14019100.0,9.1983,9.2688,9.1983,9.2453,14019100.0
2009-06-05 09:30:00,12.23,12.33,12.18,12.19,20638100.0,9.5822,9.6606,9.5431,9.5509,20638100.0
2009-06-05 09:35:00,12.19,12.25,12.12,12.19,15076800.0,9.5509,9.5979,9.496,9.5509,15076800.0
2009-06-05 09:40:00,12.19,12.2,12.02,12.04,13154900.0,9.5509,9.5587,9.4177,9.4334,13154900.0
2009-06-05 09:45:00,12.03,12.06,11.9,11.94,16166300.0,9.4255,9.449,9.3237,9.355,16166300.0
2009-06-05 09:50:00,11.93,12.11,11.89,12.09,12604300.0,9.3472,9.4882,9.3158,9.4725,12604300.0
2009-06-05 09:55:00,12.09,12.13,12.03,12.07,11049700.0,9.4725,9.5039,9.4255,9.4569,11049700.0
2009-06-05 10:00:00,12.06,12.13,12.03,12.12,6984400.0,9.449,9.5039,9.4255,9.496,6984400.0
2009-06-05 10:05:00,12.13,12.13,11.91,11.95,12582800.0,9.5039,9.5039,9.3315,9.3629,12582800.0
2009-06-05 10:10:00,11.95,11.98,11.91,11.95,7170400.0,9.3629,9.3864,9.3315,9.3629,7170400.0
2009-06-05 10:15:00,11.95,12.02,11.94,12.01,6017400.0,9.3629,9.4177,9.355,9.4099,6017400.0
2009-06-05 10:20:00,12.02,12.06,11.98,12.05,6061500.0,9.4177,9.449,9.3864,9.4412,6061500.0
2009-06-05 10:25:00,12.05,12.1,12.03,12.04,4887800.0,9.4412,9.4804,9.4255,9.4334,4887800.0
2009-06-05 10:30:00,12.05,12.09,12.02,12.04,9668000.0,9.4412,9.4725,9.4177,9.4334,9668000.0
2009-06-05 10:35:00,12.04,12.09,12.01,12.07,4081700.0,9.4334,9.4725,9.4099,9.4569,4081700.0
2009-06-05 10:40:00,12.08,12.12,12.06,12.09,5728300.0,9.4647,9.496,9.449,9.4725,5728300.0
2009-06-05 10:45:00,12.09,12.14,12.05,12.06,4610000.0,9.4725,9.5117,9.4412,9.449,4610000.0
2009-06-05 10:50:00,12.06,12.07,12.01,12.05,3506200.0,9.449,9.4569,9.4099,9.4412,3506200.0
2009-06-05 10:55:00,12.06,12.11,12.05,12.11,2753500.0,9.449,9.4882,9.4412,9.4882,2753500.0
2009-06-05 11:00:00,12.11,12.16,12.1,12.14,4933600.0,9.4882,9.5274,9.4804,9.5117,4933600.0
2009-06-05 11:05:00,12.13,12.15,12.1,12.11,2773600.0,9.5039,9.5196,9.4804,9.4882,2773600.0
2009-06-05 11:10:00,12.11,12.13,12.06,12.1,3283500.0,9.4882,9.5039,9.449,9.4804,3283500.0
2009-06-05 11:15:00,12.1,12.14,12.09,12.12,2882800.0,9.4804,9.5117,9.4725,9.496,2882800.0
2009-06-05 11:20:00,12.12,12.16,12.11,12.12,2445500.0,9.496,9.5274,9.4882,9.496,2445500.0
2009-06-05 11:25:00,12.13,12.13,12.11,12.12,1792200.0,9.5039,9.5039,9.4882,9.496,1792200.0
2009-06-05 11:30:00,12.11,12.12,12.05,12.06,3243000.0,9.4882,9.496,9.4412,9.449,3243000.0
2009-06-05 11:35:00,12.06,12.07,12.01,12.05,3726200.0,9.449,9.4569,9.4099,9.4412,3726200.0
2009-06-05 11:40:00,12.05,12.1,12.02,12.1,3240400.0,9.4412,9.4804,9.4177,9.4804,3240400.0
2009-06-05 11:45:00,12.1,12.11,12.06,12.06,1935600.0,9.4804,9.4882,9.449,9.449,1935600.0
2009-06-05 11:50:00,12.07,12.11,12.03,12.11,1828600.0,9.4569,9.4882,9.4255,9.4882,1828600.0
2009-06-05 11:55:00,12.1,12.11,12.04,12.1,3179700.0,9.4804,9.4882,9.4334,9.4804,3179700.0
2009-06-05 12:00:00,12.1,12.1,12.06,12.07,938800.0,9.4804,9.4804,9.449,9.4569,938800.0
2009-06-05 12:05:00,12.08,12.1,12.07,12.08,1737000.0,9.4647,9.4804,9.4569,9.4647,1737000.0
2009-06-05 12:10:00,12.07,12.11,12.05,12.1,2498300.0,9.4569,9.4882,9.4412,9.4804,2498300.0
2009-06-05 12:15:00,12.09,12.1,12.05,12.05,2306000.0,9.4725,9.4804,9.4412,9.4412,2306000.0
2009-06-05 12:20:00,12.05,12.08,12.02,12.05,3000000.0,9.4412,9.4647,9.4177,9.4412,3000000.0
2009-06-05 12:25:00,12.06,12.09,12.05,12.07,1292000.0,9.449,9.4725,9.4412,9.4569,1292000.0
2009-06-05 12:30:00,12.07,12.08,12.04,12.05,1654000.0,9.4569,9.4647,9.4334,9.4412,1654000.0
2009-06-05 12:35:00,12.05,12.08,12.03,12.07,1628800.0,9.4412,9.4647,9.4255,9.4569,1628800.0
2009-06-05 12:40:00,12.06,12.09,12.03,12.04,1516400.0,9.449,9.4725,9.4255,9.4334,1516400.0
2009-06-05 12:45:00,12.04,12.06,12.02,12.05,2217600.0,9.4334,9.449,9.4177,9.4412,2217600.0
2009-06-05 12:50:00,12.05,12.08,12.04,12.07,1542900.0,9.4412,9.4647,9.4334,9.4569,1542900.0
2009-06-05 12:55:00,12.07,12.08,12.07,12.07,868300.0,9.4569,9.4647,9.4569,9.4569,868300.0
2009-06-05 13:00:00,12.07,12.08,12.04,12.04,1755800.0,9.4569,9.4647,9.4334,9.4334,1755800.0
2009-06-05 13:05:00,12.05,12.07,12.02,12.03,3872500.0,9.4412,9.4569,9.4177,9.4255,3872500.0
2009-06-05 13:10:00,12.03,12.04,12.0,12.0,4433100.0,9.4255,9.4334,9.402,9.402,4433100.0
2009-06-05 13:15:00,12.01,12.03,12.0,12.0,2613600.0,9.4099,9.4255,9.402,9.402,2613600.0
2009-06-05 13:20:00,12.0,12.06,11.92,11.96,7922900.0,9.402,9.449,9.3393,9.3707,7922900.0
2009-06-05 13:25:00,11.96,11.96,11.92,11.95,2276700.0,9.3707,9.3707,9.3393,9.3629,2276700.0
2009-06-05 13:30:00,11.94,11.99,11.94,11.96,1999900.0,9.355,9.3942,9.355,9.3707,1999900.0
2009-06-05 13:35:00,11.96,11.97,11.88,11.91,4953200.0,9.3707,9.3785,9.308,9.3315,4953200.0
2009-06-05 13:40:00,11.9,11.98,11.9,11.95,3204400.0,9.3237,9.3864,9.3237,9.3629,3204400.0
2009-06-05 13:45:00,11.96,11.97,11.95,11.96,990800.0,9.3707,9.3785,9.3629,9.3707,990800.0
2009-06-05 13:50:00,11.96,11.96,11.92,11.94,1493300.0,9.3707,9.3707,9.3393,9.355,1493300.0
2009-06-05 13:55:00,11.94,11.95,11.89,11.91,2643700.0,9.355,9.3629,9.3158,9.3315,2643700.0
2009-06-05 14:00:00,11.92,12.0,11.91,11.92,4508700.0,9.3393,9.402,9.3315,9.3393,4508700.0
2009-06-05 14:05:00,11.92,11.94,11.91,11.92,3319900.0,9.3393,9.355,9.3315,9.3393,3319900.0
2009-06-05 14:10:00,11.91,11.95,11.9,11.94,2871700.0,9.3315,9.3629,9.3237,9.355,2871700.0
2009-06-05 14:15:00,11.94,11.95,11.91,11.92,2166500.0,9.355,9.3629,9.3315,9.3393,2166500.0
2009-06-05 14:20:00,11.92,11.96,11.88,11.95,3942000.0,9.3393,9.3707,9.308,9.3629,3942000.0
2009-06-05 14:25:00,11.96,11.96,11.92,11.93,1723800.0,9.3707,9.3707,9.3393,9.3472,1723800.0
2009-06-05 14:30:00,11.94,11.94,11.9,11.91,2239500.0,9.355,9.355,9.3237,9.3315,2239500.0
2009-06-05 14:35:00,11.92,11.97,11.9,11.95,3525200.0,9.3393,9.3785,9.3237,9.3629,3525200.0
2009-06-05 14:40:00,11.94,12.0,11.93,11.97,3261800.0,9.355,9.402,9.3472,9.3785,3261800.0
2009-06-05 14:45:00,11.97,12.01,11.96,12.0,2131000.0,9.3785,9.4099,9.3707,9.402,2131000.0
2009-06-05 14:50:00,12.0,12.02,11.99,12.0,2188200.0,9.402,9.4177,9.3942,9.402,2188200.0
2009-06-05 14:55:00,12.01,12.04,12.0,12.02,1854000.0,9.4099,9.4334,9.402,9.4177,1854000.0
2009-06-05 15:00:00,12.03,12.03,11.96,12.0,3251800.0,9.4255,9.4255,9.3707,9.402,3251800.0
2009-06-05 15:05:00,12.01,12.05,12.0,12.02,4538100.0,9.4099,9.4412,9.402,9.4177,4538100.0
2009-06-05 15:10:00,12.03,12.05,12.02,12.02,2627100.0,9.4255,9.4412,9.4177,9.4177,2627100.0
2009-06-05 15:15:00,12.03,12.03,11.97,11.99,2777200.0,9.4255,9.4255,9.3785,9.3942,2777200.0
2009-06-05 15:20:00,11.99,12.01,11.99,12.0,3638000.0,9.3942,9.4099,9.3942,9.402,3638000.0
2009-06-05 15:25:00,12.0,12.01,11.95,11.95,2148100.0,9.402,9.4099,9.3629,9.3629,2148100.0
2009-06-05 15:30:00,11.95,11.98,11.95,11.97,1825800.0,9.3629,9.3864,9.3629,9.3785,1825800.0
2009-06-05 15:35:00,11.98,12.02,11.97,12.01,5297300.0,9.3864,9.4177,9.3785,9.4099,5297300.0
2009-06-05 15:40:00,12.0,12.03,11.98,12.0,3854200.0,9.402,9.4255,9.3864,9.402,3854200.0
2009-06-05 15:45:00,12.0,12.02,11.95,11.97,3656300.0,9.402,9.4177,9.3629,9.3785,3656300.0
2009-06-05 15:50:00,11.97,12.0,11.93,11.94,5546700.0,9.3785,9.402,9.3472,9.355,5546700.0
2009-06-05 15:55:00,11.94,11.98,11.91,11.92,7313100.0,9.355,9.3864,9.3315,9.3393,7313100.0
2009-06-08 09:30:00,11.76,11.8,11.72,11.74,6645600.0,9.214,9.2453,9.1826,9.1983,6645600.0
2009-06-08 09:35:00,11.75,11.95,11.74,11.88,8542100.0,9.2061,9.3629,9.1983,9.308,8542100.0
2009-06-08 09:40:00,11.88,11.9,11.78,11.78,6460900.0,9.308,9.3237,9.2297,9.2297,6460900.0
2009-06-08 09:45:00,11.78,11.8,11.68,11.73,8280300.0,9.2297,9.2453,9.1513,9.1905,8280300.0
2009-06-08 09:50:00,11.73,11.76,11.71,11.72,4316400.0,9.1905,9.214,9.1748,9.1826,4316400.0
2009-06-08 09:55:00,11.73,11.75,11.67,11.74,5665800.0,9.1905,9.2061,9.1435,9.1983,5665800.0
2009-06-08 10:00:00,11.74,11.81,11.72,11.81,4513400.0,9.1983,9.2532,9.1826,9.2532,4513400.0
2009-06-08 10:05:00,11.81,11.95,11.66,11.95,7835200.0,9.2532,9.3629,9.1356,9.3629,7835200.0
2009-06-08 10:10:00,11.93,11.98,11.87,11.87,5629700.0,9.3472,9.3864,9.3002,9.3002,5629700.0
2009-06-08 10:15:00,11.87,11.88,11.81,11.85,4981400.0,9.3002,9.308,9.2532,9.2845,4981400.0
2009-06-08 10:20:00,11.85,11.89,11.83,11.85,3423800.0,9.2845,9.3158,9.2688,9.2845,3423800.0
2009-06-08 10:25:00,11.84,11.95,11.84,11.94,5467400.0,9.2767,9.3629,9.2767,9.355,5467400.0
2009-06-08 10:30:00,11.94,12.08,11.91,12.01,9582200.0,9.355,9.4647,9.3315,9.4099,9582200.0
2009-06-08 10:35:00,12.01,12.1,12.0,12.08,5170800.0,9.4099,9.4804,9.402,9.4647,5170800.0
2009-06-08 10:40:00,12.07,12.08,11.98,12.01,4975400.0,9.4569,9.4647,9.3864,9.4099,4975400.0
2009-06-08 10:45:00,12.01,12.04,11.97,12.0,4047800.0,9.4099,9.4334,9.3785,9.402,4047800.0
2009-06-08 10:50:00,12.0,12.06,11.98,12.0,4090000.0,9.402,9.449,9.3864,9.402,4090000.0
2009-06-08 10:55:00,11.99,12.0,11.95,11.98,4364800.0,9.3942,9.402,9.3629,9.3864,4364800.0
2009-06-08 11:00:00,11.98,12.0,11.94,11.97,2478200.0,9.3864,9.402,9.355,9.3785,2478200.0
2009-06-08 11:05:00,11.97,12.0,11.96,11.98,1785800.0,9.3785,9.402,9.3707,9.3864,1785800.0
2009-06-08 11:10:00,11.98,12.02,11.97,12.02,1890700.0,9.3864,9.4177,9.3785,9.4177,1890700.0
2009-06-08 11:15:00,12.02,12.03,12.0,12.0,2532500.0,9.4177,9.4255,9.402,9.402,2532500.0
2009-06-08 11:20:00,12.0,12.05,11.99,12.02,3370800.0,9.402,9.4412,9.3942,9.4177,3370800.0
2009-06-08 11:25:00,12.02,12.03,11.97,11.99,2619600.0,9.4177,9.4255,9.3785,9.3942,2619600.0
2009-06-08 11:30:00,11.99,12.03,11.98,12.03,2066500.0,9.3942,9.4255,9.3864,9.4255,2066500.0
2009-06-08 11:35:00,12.02,12.04,11.99,12.04,2366700.0,9.4177,9.4334,9.3942,9.4334,2366700.0
2009-06-08 11:40:00,12.03,12.04,11.98,11.99,1762800.0,9.4255,9.4334,9.3864,9.3942,1762800.0
2009-06-08 11:45:00,11.99,11.99,11.96,11.96,2420800.0,9.3942,9.3942,9.3707,9.3707,2420800.0
2009-06-08 11:50:00,11.96,11.98,11.95,11.97,2024800.0,9.3707,9.3864,9.3629,9.3785,2024800.0
2009-06-08 11:55:00,11.97,11.99,11.95,11.99,1774400.0,9.3785,9.3942,9.3629,9.3942,1774400.0
2009-06-08 12:00:00,11.99,12.0,11.91,11.92,2065700.0,9.3942,9.402,9.3315,9.3393,2065700.0
2009-06-08 12:05:00,11.92,11.93,11.9,11.92,2665400.0,9.3393,9.3472,9.3237,9.3393,2665400.0
2009-06-08 12:10:00,11.92,11.92,11.84,11.86,4019600.0,9.3393,9.3393,9.2767,9.2923,4019600.0
2009-06-08 12:15:00,11.86,11.9,11.84,11.9,2358900.0,9.2923,9.3237,9.2767,9.3237,2358900.0
2009-06-08 12:20:00,11.9,11.92,11.88,11.9,2796500.0,9.3237,9.3393,9.308,9.3237,2796500.0
2009-06-08 12:25:00,11.89,11.92,11.89,11.91,1291000.0,9.3158,9.3393,9.3158,9.3315,1291000.0
2009-06-08 12:30:00,11.91,11.91,11.86,11.86,1740000.0,9.3315,9.3315,9.2923,9.2923,1740000.0
2009-06-08 12:35:00,11.86,11.91,11.86,11.88,1473700.0,9.2923,9.3315,9.2923,9.308,1473700.0
2009-06-08 12:40:00,11.88,11.91,11.88,11.9,1099500.0,9.308,9.3315,9.308,9.3237,1099500.0
2009-06-08 12:45:00,11.9,11.91,11.88,11.9,1530500.0,9.3237,9.3315,9.308,9.3237,1530500.0
2009-06-08 12:50:00,11.9,11.9,11.89,11.9,337300.0,9.3237,9.3237,9.3158,9.3237,337300.0
2009-06-08 12:55:00,11.9,11.91,11.89,11.91,649600.0,9.3237,9.3315,9.3158,9.3315,649600.0
2009-06-08 13:00:00,11.91,11.93,11.9,11.92,2240300.0,9.3315,9.3472,9.3237,9.3393,2240300.0
2009-06-08 13:05:00,11.92,11.96,11.91,11.96,1477800.0,9.3393,9.3707,9.3315,9.3707,1477800.0
2009-06-08 13:10:00,11.96,11.96,11.92,11.93,1375500.0,9.3707,9.3707,9.3393,9.3472,1375500.0
2009-06-08 13:15:00,11.92,11.96,11.92,11.95,1620100.0,9.3393,9.3707,9.3393,9.3629,1620100.0
2009-06-08 13:20:00,11.94,11.95,11.91,11.93,1073600.0,9.355,9.3629,9.3315,9.3472,1073600.0
2009-06-08 13:25:00,11.93,11.95,11.91,11.93,952300.0,9.3472,9.3629,9.3315,9.3472,952300.0
2009-06-08 13:30:00,11.93,11.94,11.92,11.93,505000.0,9.3472,9.355,9.3393,9.3472,505000.0
2009-06-08 13:35:00,11.92,11.94,11.92,11.93,636600.0,9.3393,9.355,9.3393,9.3472,636600.0
2009-06-08 13:40:00,11.93,11.94,11.88,11.92,1450500.0,9.3472,9.355,9.308,9.3393,1450500.0
2009-06-08 13:45:00,11.92,11.95,11.91,11.92,1310600.0,9.3393,9.3629,9.3315,9.3393,1310600.0
2009-06-08 13:50:00,11.92,11.93,11.92,11.93,406600.0,9.3393,9.3472,9.3393,9.3472,406600.0
2009-06-08 13:55:00,11.93,11.94,11.92,11.94,517400.0,9.3472,9.355,9.3393,9.355,517400.0
2009-06-08 14:00:00,11.94,11.94,11.93,11.94,616700.0,9.355,9.355,9.3472,9.355,616700.0
2009-06-08 14:05:00,11.94,11.95,11.93,11.95,900300.0,9.355,9.3629,9.3472,9.3629,900300.0
2009-06-08 14:10:00,11.94,11.95,11.94,11.95,476200.0,9.355,9.3629,9.355,9.3629,476200.0
2009-06-08 14:15:00,11.94,11.97,11.94,11.97,1005900.0,9.355,9.3785,9.355,9.3785,1005900.0
2009-06-08 14:20:00,11.97,11.98,11.94,11.95,1139500.0,9.3785,9.3864,9.355,9.3629,1139500.0
2009-06-08 14:25:00,11.95,11.95,11.93,11.94,708300.0,9.3629,9.3629,9.3472,9.355,708300.0
2009-06-08 14:30:00,11.95,11.98,11.94,11.95,1366400.0,9.3629,9.3864,9.355,9.3629,1366400.0
2009-06-08 14:35:00,11.94,11.98,11.94,11.98,561500.0,9.355,9.3864,9.355,9.3864,561500.0
2009-06-08 14:40:00,11.98,11.98,11.95,11.96,954300.0,9.3864,9.3864,9.3629,9.3707,954300.0
2009-06-08 14:45:00,11.96,11.97,11.94,11.96,1496000.0,9.3707,9.3785,9.355,9.3707,1496000.0
2009-06-08 14:50:00,11.97,11.97,11.95,11.96,1047900.0,9.3785,9.3785,9.3629,9.3707,1047900.0
2009-06-08 14:55:00,11.96,11.98,11.95,11.98,1011300.0,9.3707,9.3864,9.3629,9.3864,1011300.0
2009-06-08 15:00:00,11.98,12.0,11.97,11.98,1996600.0,9.3864,9.402,9.3785,9.3864,1996600.0
2009-06-08 15:05:00,11.99,11.99,11.97,11.98,1242100.0,9.3942,9.3942,9.3785,9.3864,1242100.0
2009-06-08 15:10:00,11.99,12.0,11.98,11.98,1763700.0,9.3942,9.402,9.3864,9.3864,1763700.0
2009-06-08 15:15:00,11.99,12.03,11.98,12.01,3169400.0,9.3942,9.4255,9.3864,9.4099,3169400.0
2009-06-08 15:20:00,12.01,12.09,12.0,12.06,8550300.0,9.4099,9.4725,9.402,9.449,8550300.0
2009-06-08 15:25:00,12.06,12.08,12.03,12.06,4311600.0,9.449,9.4647,9.4255,9.449,4311600.0
2009-06-08 15:30:00,12.07,12.17,12.06,12.13,9007600.0,9.4569,9.5352,9.449,9.5039,9007600.0
2009-06-08 15:35:00,12.13,12.18,12.11,12.11,6702400.0,9.5039,9.5431,9.4882,9.4882,6702400.0
2009-06-08 15:40:00,12.12,12.14,12.08,12.08,4060500.0,9.496,9.5117,9.4647,9.4647,4060500.0
2009-06-08 15:45:00,12.08,12.1,12.06,12.09,4834400.0,9.4647,9.4804,9.449,9.4725,4834400.0
2009-06-08 15:50:00,12.09,12.09,12.01,12.02,5450100.0,9.4725,9.4725,9.4099,9.4177,5450100.0
2009-06-08 15:55:00,12.03,12.05,12.0,12.01,7298800.0,9.4255,9.4412,9.402,9.4099,7298800.0
2009-06-09 09:30:00,12.14,12.14,12.0,12.05,7271800.0,9.5117,9.5117,9.402,9.4412,7271800.0
2009-06-09 09:35:00,12.05,12.08,12.01,12.06,6601000.0,9.4412,9.4647,9.4099,9.449,6601000.0
2009-06-09 09:40:00,12.06,12.09,12.03,12.07,4479000.0,9.449,9.4725,9.4255,9.4569,4479000.0
2009-06-09 09:45:00,12.07,12.15,12.05,12.13,5816600.0,9.4569,9.5196,9.4412,9.5039,5816600.0
2009-06-09 09:50:00,12.12,12.14,12.01,12.05,6946900.0,9.496,9.5117,9.4099,9.4412,6946900.0
2009-06-09 09:55:00,12.05,12.06,11.93,11.95,7882900.0,9.4412,9.449,9.3472,9.3629,7882900.0
2009-06-09 10:00:00,11.95,12.01,11.94,12.01,5391400.0,9.3629,9.4099,9.355,9.4099,5391400.0
2009-06-09 10:05:00,12.01,12.05,12.0,12.05,4821600.0,9.4099,9.4412,9.402,9.4412,4821600.0
2009-06-09 10:10:00,12.05,12.06,12.02,12.03,3032600.0,9.4412,9.449,9.4177,9.4255,3032600.0
2009-06-09 10:15:00,12.04,12.06,12.02,12.04,2884000.0,9.4334,9.449,9.4177,9.4334,2884000.0
2009-06-09 10:20:00,12.04,12.04,11.98,12.0,3217900.0,9.4334,9.4334,9.3864,9.402,3217900.0
2009-06-09 10:25:00,12.01,12.05,11.99,12.04,1727700.0,9.4099,9.4412,9.3942,9.4334,1727700.0
2009-06-09 10:30:00,12.04,12.05,12.03,12.03,1119000.0,9.4334,9.4412,9.4255,9.4255,1119000.0
2009-06-09 10:35:00,12.03,12.08,11.95,12.0,4434900.0,9.4255,9.4647,9.3629,9.402,4434900.0
2009-06-09 10:40:00,12.0,12.04,11.99,12.0,2602600.0,9.402,9.4334,9.3942,9.402,2602600.0
2009-06-09 10:45:00,12.01,12.03,11.97,11.97,2929100.0,9.4099,9.4255,9.3785,9.3785,2929100.0
2009-06-09 10:50:00,11.97,12.0,11.95,11.99,4173300.0,9.3785,9.402,9.3629,9.3942,4173300.0
2009-06-09 10:55:00,11.99,12.02,11.98,11.99,1438100.0,9.3942,9.4177,9.3864,9.3942,1438100.0
2009-06-09 11:00:00,12.0,12.0,11.95,11.96,2736800.0,9.402,9.402,9.3629,9.3707,2736800.0
2009-06-09 11:05:00,11.96,11.99,11.95,11.99,1773000.0,9.3707,9.3942,9.3629,9.3942,1773000.0
2009-06-09 11:10:00,11.98,11.99,11.98,11.98,769800.0,9.3864,9.3942,9.3864,9.3864,769800.0
2009-06-09 11:15:00,11.99,12.0,11.96,11.96,2416100.0,9.3942,9.402,9.3707,9.3707,2416100.0
2009-06-09 11:20:00,11.96,11.98,11.94,11.98,2069200.0,9.3707,9.3864,9.355,9.3864,2069200.0
2009-06-09 11:25:00,11.98,12.0,11.97,11.99,1253700.0,9.3864,9.402,9.3785,9.3942,1253700.0
2009-06-09 11:30:00,11.99,12.0,11.98,11.99,1080600.0,9.3942,9.402,9.3864,9.3942,1080600.0
2009-06-09 11:35:00,11.98,12.0,11.98,12.0,820000.0,9.3864,9.402,9.3864,9.402,820000.0
2009-06-09 11:40:00,12.0,12.03,11.99,12.03,2212400.0,9.402,9.4255,9.3942,9.4255,2212400.0
2009-06-09 11:45:00,12.02,12.03,11.99,12.0,1514300.0,9.4177,9.4255,9.3942,9.402,1514300.0
2009-06-09 11:50:00,11.99,12.01,11.98,12.0,999000.0,9.3942,9.4099,9.3864,9.402,999000.0
2009-06-09 11:55:00,12.01,12.01,12.0,12.01,911900.0,9.4099,9.4099,9.402,9.4099,911900.0
2009-06-09 12:00:00,12.01,12.01,11.99,11.99,467000.0,9.4099,9.4099,9.3942,9.3942,467000.0
2009-06-09 12:05:00,12.0,12.04,11.99,12.03,1383800.0,9.402,9.4334,9.3942,9.4255,1383800.0
2009-06-09 12:10:00,12.03,12.03,12.0,12.0,1038900.0,9.4255,9.4255,9.402,9.402,1038900.0
2009-06-09 12:15:00,12.01,12.02,12.0,12.0,724900.0,9.4099,9.4177,9.402,9.402,724900.0
2009-06-09 12:20:00,12.01,12.04,12.0,12.04,1595000.0,9.4099,9.4334,9.402,9.4334,1595000.0
2009-06-09 12:25:00,12.03,12.05,12.03,12.04,842200.0,9.4255,9.4412,9.4255,9.4334,842200.0
2009-06-09 12:30:00,12.04,12.04,12.02,12.02,518200.0,9.4334,9.4334,9.4177,9.4177,518200.0
2009-06-09 12:35:00,12.02,12.06,12.01,12.05,1894300.0,9.4177,9.449,9.4099,9.4412,1894300.0
2009-06-09 12:40:00,12.05,12.06,12.03,12.05,2844100.0,9.4412,9.449,9.4255,9.4412,2844100.0
2009-06-09 12:45:00,12.05,12.1,12.05,12.08,2743300.0,9.4412,9.4804,9.4412,9.4647,2743300.0
2009-06-09 12:50:00,12.08,12.08,12.04,12.05,1224100.0,9.4647,9.4647,9.4334,9.4412,1224100.0
2009-06-09 12:55:00,12.06,12.07,12.04,12.06,2311800.0,9.449,9.4569,9.4334,9.449,2311800.0
2009-06-09 13:00:00,12.05,12.08,12.04,12.08,1801500.0,9.4412,9.4647,9.4334,9.4647,1801500.0
2009-06-09 13:05:00,12.08,12.08,12.06,12.07,848300.0,9.4647,9.4647,9.449,9.4569,848300.0
2009-06-09 13:10:00,12.07,12.07,12.04,12.05,1815700.0,9.4569,9.4569,9.4334,9.4412,1815700.0
2009-06-09 13:15:00,12.05,12.06,12.02,12.02,1206700.0,9.4412,9.449,9.4177,9.4177,1206700.0
2009-06-09 13:20:00,12.02,12.05,12.02,12.04,1014800.0,9.4177,9.4412,9.4177,9.4334,1014800.0
2009-06-09 13:25:00,12.05,12.08,12.04,12.07,1586100.0,9.4412,9.4647,9.4334,9.4569,1586100.0
2009-06-09 13:30:00,12.07,12.08,12.06,12.07,915900.0,9.4569,9.4647,9.449,9.4569,915900.0
2009-06-09 13:35:00,12.07,12.08,12.05,12.07,3458000.0,9.4569,9.4647,9.4412,9.4569,3458000.0
2009-06-09 13:40:00,12.08,12.09,12.06,12.08,1615700.0,9.4647,9.4725,9.449,9.4647,1615700.0
2009-06-09 13:45:00,12.08,12.1,12.08,12.08,1310500.0,9.4647,9.4804,9.4647,9.4647,1310500.0
2009-06-09 13:50:00,12.08,12.09,12.06,12.07,1082000.0,9.4647,9.4725,9.449,9.4569,1082000.0
2009-06-09 13:55:00,12.07,12.1,12.07,12.09,1009400.0,9.4569,9.4804,9.4569,9.4725,1009400.0
2009-06-09 14:00:00,12.09,12.11,12.08,12.09,2545300.0,9.4725,9.4882,9.4647,9.4725,2545300.0
2009-06-09 14:05:00,12.1,12.12,12.09,12.1,1791500.0,9.4804,9.496,9.4725,9.4804,1791500.0
2009-06-09 14:10:00,12.09,12.1,12.07,12.08,1227600.0,9.4725,9.4804,9.4569,9.4647,1227600.0
2009-06-09 14:15:00,12.07,12.1,12.07,12.08,1777000.0,9.4569,9.4804,9.4569,9.4647,1777000.0
2009-06-09 14:20:00,12.08,12.09,12.06,12.08,2182200.0,9.4647,9.4725,9.449,9.4647,2182200.0
2009-06-09 14:25:00,12.08,12.08,12.06,12.08,1271600.0,9.4647,9.4647,9.449,9.4647,1271600.0
2009-06-09 14:30:00,12.08,12.1,12.07,12.08,1877400.0,9.4647,9.4804,9.4569,9.4647,1877400.0
2009-06-09 14:35:00,12.08,12.1,12.07,12.07,1479000.0,9.4647,9.4804,9.4569,9.4569,1479000.0
2009-06-09 14:40:00,12.07,12.1,12.06,12.08,2256800.0,9.4569,9.4804,9.449,9.4647,2256800.0
2009-06-09 14:45:00,12.07,12.09,12.02,12.02,2713300.0,9.4569,9.4725,9.4177,9.4177,2713300.0
2009-06-09 14:50:00,12.02,12.04,12.0,12.0,2056700.0,9.4177,9.4334,9.402,9.402,2056700.0
2009-06-09 14:55:00,12.0,12.05,11.99,12.05,2939900.0,9.402,9.4412,9.3942,9.4412,2939900.0
2009-06-09 15:00:00,12.04,12.08,12.02,12.02,2399800.0,9.4334,9.4647,9.4177,9.4177,2399800.0
2009-06-09 15:05:00,12.01,12.05,12.01,12.05,1449200.0,9.4099,9.4412,9.4099,9.4412,1449200.0
2009-06-09 15:10:00,12.05,12.05,12.02,12.02,1514800.0,9.4412,9.4412,9.4177,9.4177,1514800.0
2009-06-09 15:15:00,12.02,12.03,12.01,12.03,1510600.0,9.4177,9.4255,9.4099,9.4255,1510600.0
2009-06-09 15:20:00,12.02,12.03,12.01,12.02,1232400.0,9.4177,9.4255,9.4099,9.4177,1232400.0
2009-06-09 15:25:00,12.01,12.04,12.01,12.02,1878300.0,9.4099,9.4334,9.4099,9.4177,1878300.0
2009-06-09 15:30:00,12.02,12.06,12.02,12.05,2643000.0,9.4177,9.449,9.4177,9.4412,2643000.0
2009-06-09 15:35:00,12.05,12.07,12.04,12.06,2879000.0,9.4412,9.4569,9.4334,9.449,2879000.0
2009-06-09 15:40:00,12.06,12.07,12.05,12.06,2037100.0,9.449,9.4569,9.4412,9.449,2037100.0
2009-06-09 15:45:00,12.07,12.07,12.02,12.05,2648800.0,9.4569,9.4569,9.4177,9.4412,2648800.0
2009-06-09 15:50:00,12.05,12.05,12.01,12.01,3802000.0,9.4412,9.4412,9.4099,9.4099,3802000.0
2009-06-09 15:55:00,12.01,12.03,11.99,12.01,7793000.0,9.4099,9.4255,9.3942,9.4099,7793000.0
2009-06-10 09:30:00,12.12,12.14,12.01,12.06,7746100.0,9.496,9.5117,9.4099,9.449,7746100.0
2009-06-10 09:35:00,12.07,12.11,12.07,12.08,4788900.0,9.4569,9.4882,9.4569,9.4647,4788900.0
2009-06-10 09:40:00,12.09,12.11,12.06,12.1,6251900.0,9.4725,9.4882,9.449,9.4804,6251900.0
2009-06-10 09:45:00,12.11,12.11,12.07,12.09,2883900.0,9.4882,9.4882,9.4569,9.4725,2883900.0
2009-06-10 09:50:00,12.1,12.14,12.09,12.1,5630000.0,9.4804,9.5117,9.4725,9.4804,5630000.0
2009-06-10 09:55:00,12.11,12.21,12.1,12.2,11387800.0,9.4882,9.5666,9.4804,9.5587,11387800.0
2009-06-10 10:00:00,12.2,12.22,12.12,12.13,6710300.0,9.5587,9.5744,9.496,9.5039,6710300.0
2009-06-10 10:05:00,12.12,12.24,12.11,12.24,6795000.0,9.496,9.5901,9.4882,9.5901,6795000.0
2009-06-10 10:10:00,12.24,12.29,12.18,12.23,9598000.0,9.5901,9.6292,9.5431,9.5822,9598000.0
2009-06-10 10:15:00,12.23,12.23,12.19,12.21,4590200.0,9.5822,9.5822,9.5509,9.5666,4590200.0
2009-06-10 10:20:00,12.21,12.3,12.2,12.29,7167700.0,9.5666,9.6371,9.5587,9.6292,7167700.0
2009-06-10 10:25:00,12.28,12.33,12.25,12.3,5721000.0,9.6214,9.6606,9.5979,9.6371,5721000.0
2009-06-10 10:30:00,12.3,12.32,12.23,12.27,5434000.0,9.6371,9.6527,9.5822,9.6136,5434000.0
2009-06-10 10:35:00,12.27,12.29,12.24,12.25,4511500.0,9.6136,9.6292,9.5901,9.5979,4511500.0
2009-06-10 10:40:00,12.25,12.26,12.19,12.22,3942600.0,9.5979,9.6057,9.5509,9.5744,3942600.0
2009-06-10 10:45:00,12.22,12.22,12.15,12.17,5394800.0,9.5744,9.5744,9.5196,9.5352,5394800.0
2009-06-10 10:50:00,12.17,12.22,12.17,12.22,2806600.0,9.5352,9.5744,9.5352,9.5744,2806600.0
2009-06-10 10:55:00,12.22,12.24,12.21,12.22,2045800.0,9.5744,9.5901,9.5666,9.5744,2045800.0
2009-06-10 11:00:00,12.22,12.3,12.18,12.19,2767800.0,9.5744,9.6371,9.5431,9.5509,2767800.0
2009-06-10 11:05:00,12.2,12.22,12.18,12.18,1710600.0,9.5587,9.5744,9.5431,9.5431,1710600.0
2009-06-10 11:10:00,12.19,12.22,12.16,12.19,2138000.0,9.5509,9.5744,9.5274,9.5509,2138000.0
2009-06-10 11:15:00,12.2,12.21,12.17,12.21,2194600.0,9.5587,9.5666,9.5352,9.5666,2194600.0
2009-06-10 11:20:00,12.21,12.27,12.2,12.26,3789200.0,9.5666,9.6136,9.5587,9.6057,3789200.0
2009-06-10 11:25:00,12.26,12.29,12.25,12.28,2335900.0,9.6057,9.6292,9.5979,9.6214,2335900.0
2009-06-10 11:30:00,12.27,12.31,12.27,12.3,3283700.0,9.6136,9.6449,9.6136,9.6371,3283700.0
2009-06-10 11:35:00,12.29,12.35,12.29,12.33,4981500.0,9.6292,9.6763,9.6292,9.6606,4981500.0
2009-06-10 11:40:00,12.33,12.34,12.31,12.31,1472100.0,9.6606,9.6684,9.6449,9.6449,1472100.0
2009-06-10 11:45:00,12.31,12.32,12.26,12.26,3006300.0,9.6449,9.6527,9.6057,9.6057,3006300.0
2009-06-10 11:50:00,12.27,12.32,12.26,12.31,2457700.0,9.6136,9.6527,9.6057,9.6449,2457700.0
2009-06-10 11:55:00,12.31,12.32,12.27,12.3,1634800.0,9.6449,9.6527,9.6136,9.6371,1634800.0
2009-06-10 12:00:00,12.3,12.34,12.3,12.33,1823500.0,9.6371,9.6684,9.6371,9.6606,1823500.0
2009-06-10 12:05:00,12.33,12.35,12.3,12.32,2918400.0,9.6606,9.6763,9.6371,9.6527,2918400.0
2009-06-10 12:10:00,12.32,12.34,12.31,12.34,1567200.0,9.6527,9.6684,9.6449,9.6684,1567200.0
2009-06-10 12:15:00,12.33,12.35,12.31,12.31,2473500.0,9.6606,9.6763,9.6449,9.6449,2473500.0
2009-06-10 12:20:00,12.33,12.33,12.19,12.22,6318200.0,9.6606,9.6606,9.5509,9.5744,6318200.0
2009-06-10 12:25:00,12.22,12.27,12.21,12.26,3413000.0,9.5744,9.6136,9.5666,9.6057,3413000.0
2009-06-10 12:30:00,12.26,12.29,12.21,12.24,3148400.0,9.6057,9.6292,9.5666,9.5901,3148400.0
2009-06-10 12:35:00,12.24,12.27,12.23,12.27,685700.0,9.5901,9.6136,9.5822,9.6136,685700.0
2009-06-10 12:40:00,12.27,12.33,12.26,12.29,2338500.0,9.6136,9.6606,9.6057,9.6292,2338500.0
2009-06-10 12:45:00,12.29,12.3,12.26,12.26,1520600.0,9.6292,9.6371,9.6057,9.6057,1520600.0
2009-06-10 12:50:00,12.27,12.28,12.25,12.28,1009300.0,9.6136,9.6214,9.5979,9.6214,1009300.0
2009-06-10 12:55:00,12.28,12.28,12.26,12.27,700500.0,9.6214,9.6214,9.6057,9.6136,700500.0
2009-06-10 13:00:00,12.27,12.27,12.17,12.17,3852100.0,9.6136,9.6136,9.5352,9.5352,3852100.0
2009-06-10 13:05:00,12.17,12.2,12.12,12.15,6753300.0,9.5352,9.5587,9.496,9.5196,6753300.0
2009-06-10 13:10:00,12.15,12.18,12.13,12.16,4563600.0,9.5196,9.5431,9.5039,9.5274,4563600.0
2009-06-10 13:15:00,12.16,12.19,12.12,12.12,3659500.0,9.5274,9.5509,9.496,9.496,3659500.0
2009-06-10 13:20:00,12.12,12.13,12.02,12.05,9320200.0,9.496,9.5039,9.4177,9.4412,9320200.0
2009-06-10 13:25:00,12.05,12.09,12.04,12.05,4227700.0,9.4412,9.4725,9.4334,9.4412,4227700.0
2009-06-10 13:30:00,12.06,12.06,12.02,12.03,3163200.0,9.449,9.449,9.4177,9.4255,3163200.0
2009-06-10 13:35:00,12.04,12.04,11.93,11.95,9096500.0,9.4334,9.4334,9.3472,9.3629,9096500.0
2009-06-10 13:40:00,11.95,12.01,11.93,11.95,5664700.0,9.3629,9.4099,9.3472,9.3629,5664700.0
2009-06-10 13:45:00,11.95,11.99,11.94,11.97,3885000.0,9.3629,9.3942,9.355,9.3785,3885000.0
2009-06-10 13:50:00,11.98,12.0,11.94,11.98,4402900.0,9.3864,9.402,9.355,9.3864,4402900.0
2009-06-10 13:55:00,11.98,12.01,11.97,12.0,2382400.0,9.3864,9.4099,9.3785,9.402,2382400.0
2009-06-10 14:00:00,12.0,12.01,11.96,12.0,4488500.0,9.402,9.4099,9.3707,9.402,4488500.0
2009-06-10 14:05:00,12.0,12.0,11.96,11.99,2211600.0,9.402,9.402,9.3707,9.3942,2211600.0
2009-06-10 14:10:00,11.99,12.04,11.98,12.03,3151300.0,9.3942,9.4334,9.3864,9.4255,3151300.0
2009-06-10 14:15:00,12.03,12.07,12.02,12.07,2212600.0,9.4255,9.4569,9.4177,9.4569,2212600.0
2009-06-10 14:20:00,12.07,12.09,12.04,12.04,3015700.0,9.4569,9.4725,9.4334,9.4334,3015700.0
2009-06-10 14:25:00,12.04,12.1,12.03,12.07,4054900.0,9.4334,9.4804,9.4255,9.4569,4054900.0
2009-06-10 14:30:00,12.08,12.08,12.04,12.07,1762300.0,9.4647,9.4647,9.4334,9.4569,1762300.0
2009-06-10 14:35:00,12.08,12.11,12.06,12.07,2533000.0,9.4647,9.4882,9.449,9.4569,2533000.0
2009-06-10 14:40:00,12.06,12.08,12.05,12.07,1506500.0,9.449,9.4647,9.4412,9.4569,1506500.0
2009-06-10 14:45:00,12.08,12.09,12.06,12.08,1744400.0,9.4647,9.4725,9.449,9.4647,1744400.0
2009-06-10 14:50:00,12.08,12.09,12.0,12.02,4170200.0,9.4647,9.4725,9.402,9.4177,4170200.0
2009-06-10 14:55:00,12.02,12.07,12.01,12.02,2206900.0,9.4177,9.4569,9.4099,9.4177,2206900.0
2009-06-10 15:00:00,12.01,12.04,12.0,12.02,1919800.0,9.4099,9.4334,9.402,9.4177,1919800.0
2009-06-10 15:05:00,12.01,12.04,11.96,11.99,5392500.0,9.4099,9.4334,9.3707,9.3942,5392500.0
2009-06-10 15:10:00,11.99,12.0,11.96,11.97,2749500.0,9.3942,9.402,9.3707,9.3785,2749500.0
2009-06-10 15:15:00,11.98,12.0,11.95,11.99,2574200.0,9.3864,9.402,9.3629,9.3942,2574200.0
2009-06-10 15:20:00,12.0,12.03,11.98,11.99,2088300.0,9.402,9.4255,9.3864,9.3942,2088300.0
2009-06-10 15:25:00,11.98,12.0,11.96,11.97,3218400.0,9.3864,9.402,9.3707,9.3785,3218400.0
2009-06-10 15:30:00,11.96,12.0,11.95,11.99,3497000.0,9.3707,9.402,9.3629,9.3942,3497000.0
2009-06-10 15:35:00,11.98,12.02,11.97,12.0,5916500.0,9.3864,9.4177,9.3785,9.402,5916500.0
2009-06-10 15:40:00,12.0,12.01,11.96,11.99,5954400.0,9.402,9.4099,9.3707,9.3942,5954400.0
2009-06-10 15:45:00,12.0,12.01,11.96,11.98,3697800.0,9.402,9.4099,9.3707,9.3864,3697800.0
2009-06-10 15:50:00,11.98,12.0,11.97,11.99,6205100.0,9.3864,9.402,9.3785,9.3942,6205100.0
2009-06-10 15:55:00,11.99,12.0,11.96,11.97,12538500.0,9.3942,9.402,9.3707,9.3785,12538500.0
2009-06-11 09:30:00,12.2,12.31,12.19,12.27,16840100.0,9.5587,9.6449,9.5509,9.6136,16840100.0
2009-06-11 09:35:00,12.26,12.28,12.21,12.28,7984100.0,9.6057,9.6214,9.5666,9.6214,7984100.0
2009-06-11 09:40:00,12.27,12.34,12.26,12.29,12248600.0,9.6136,9.6684,9.6057,9.6292,12248600.0
2009-06-11 09:45:00,12.29,12.44,12.29,12.42,13446100.0,9.6292,9.7468,9.6292,9.7311,13446100.0
2009-06-11 09:50:00,12.43,12.59,12.27,12.58,16598300.0,9.7389,9.8643,9.6136,9.8565,16598300.0
2009-06-11 09:55:00,12.59,12.65,12.54,12.6,14985500.0,9.8643,9.9113,9.8251,9.8721,14985500.0
2009-06-11 10:00:00,12.6,12.67,12.57,12.65,10713300.0,9.8721,9.927,9.8486,9.9113,10713300.0
2009-06-11 10:05:00,12.65,12.83,12.64,12.77,16945400.0,9.9113,10.0523,9.9035,10.0053,16945400.0
2009-06-11 10:10:00,12.77,12.85,12.75,12.84,11121000.0,10.0053,10.068,9.9897,10.0602,11121000.0
2009-06-11 10:15:00,12.84,12.88,12.75,12.79,11458600.0,10.0602,10.0915,9.9897,10.021,11458600.0
2009-06-11 10:20:00,12.8,12.85,12.75,12.76,8721900.0,10.0288,10.068,9.9897,9.9975,8721900.0
2009-06-11 10:25:00,12.77,12.79,12.73,12.76,5897800.0,10.0053,10.021,9.974,9.9975,5897800.0
2009-06-11 10:30:00,12.76,12.77,12.68,12.68,6727800.0,9.9975,10.0053,9.9348,9.9348,6727800.0
2009-06-11 10:35:00,12.69,12.75,12.68,12.72,6053700.0,9.9426,9.9897,9.9348,9.9661,6053700.0
2009-06-11 10:40:00,12.71,12.79,12.7,12.76,4859300.0,9.9583,10.021,9.9505,9.9975,4859300.0
2009-06-11 10:45:00,12.76,12.8,12.76,12.79,3512500.0,9.9975,10.0288,9.9975,10.021,3512500.0
2009-06-11 10:50:00,12.78,12.8,12.76,12.77,3656700.0,10.0132,10.0288,9.9975,10.0053,3656700.0
2009-06-11 10:55:00,12.76,12.77,12.71,12.72,5497300.0,9.9975,10.0053,9.9583,9.9661,5497300.0
2009-06-11 11:00:00,12.72,12.75,12.68,12.73,3882000.0,9.9661,9.9897,9.9348,9.974,3882000.0
2009-06-11 11:05:00,12.74,12.78,12.72,12.74,4839600.0,9.9818,10.0132,9.9661,9.9818,4839600.0
2009-06-11 11:10:00,12.75,12.78,12.74,12.77,3171600.0,9.9897,10.0132,9.9818,10.0053,3171600.0
2009-06-11 11:15:00,12.77,12.8,12.74,12.8,3982800.0,10.0053,10.0288,9.9818,10.0288,3982800.0
2009-06-11 11:20:00,12.8,12.87,12.79,12.85,7857500.0,10.0288,10.0837,10.021,10.068,7857500.0
2009-06-11 11:25:00,12.86,12.91,12.84,12.89,6266300.0,10.0758,10.115,10.0602,10.0993,6266300.0
2009-06-11 11:30:00,12.89,12.91,12.85,12.85,5523900.0,10.0993,10.115,10.068,10.068,5523900.0
2009-06-11 11:35:00,12.86,12.86,12.82,12.86,3601800.0,10.0758,10.0758,10.0445,10.0758,3601800.0
2009-06-11 11:40:00,12.85,12.9,12.83,12.84,3983400.0,10.068,10.1072,10.0523,10.0602,3983400.0
2009-06-11 11:45:00,12.84,12.89,12.83,12.87,4702700.0,10.0602,10.0993,10.0523,10.0837,4702700.0
2009-06-11 11:50:00,12.87,12.97,12.86,12.96,9003300.0,10.0837,10.162,10.0758,10.1542,9003300.0
2009-06-11 11:55:00,12.97,12.98,12.77,12.91,6800800.0,10.162,10.1699,10.0053,10.115,6800800.0
2009-06-11 12:00:00,12.92,12.93,12.86,12.91,5573600.0,10.1228,10.1307,10.0758,10.115,5573600.0
2009-06-11 12:05:00,12.91,12.95,12.85,12.89,4454300.0,10.115,10.1464,10.068,10.0993,4454300.0
2009-06-11 12:10:00,12.9,12.91,12.83,12.84,4321400.0,10.1072,10.115,10.0523,10.0602,4321400.0
2009-06-11 12:15:00,12.84,12.89,12.83,12.88,3861800.0,10.0602,10.0993,10.0523,10.0915,3861800.0
2009-06-11 12:20:00,12.88,12.93,12.87,12.91,3707400.0,10.0915,10.1307,10.0837,10.115,3707400.0
2009-06-11 12:25:00,12.91,13.09,12.9,12.9,4019300.0,10.115,10.256,10.1072,10.1072,4019300.0
2009-06-11 12:30:00,12.9,12.94,12.9,12.94,2943200.0,10.1072,10.1385,10.1072,10.1385,2943200.0
2009-06-11 12:35:00,12.93,12.98,12.92,12.97,4788900.0,10.1307,10.1699,10.1228,10.162,4788900.0
2009-06-11 12:40:00,12.97,13.0,12.96,13.0,4105400.0,10.162,10.1855,10.1542,10.1855,4105400.0
2009-06-11 12:45:00,13.0,13.07,12.99,12.99,9715000.0,10.1855,10.2404,10.1777,10.1777,9715000.0
2009-06-11 12:50:00,12.99,13.07,12.97,13.05,6641800.0,10.1777,10.2404,10.162,10.2247,6641800.0
2009-06-11 12:55:00,13.05,13.09,13.05,13.05,5306400.0,10.2247,10.256,10.2247,10.2247,5306400.0
2009-06-11 13:00:00,13.06,13.11,13.02,13.08,8663400.0,10.2325,10.2717,10.2012,10.2482,8663400.0
2009-06-11 13:05:00,13.08,13.1,12.89,13.02,9195200.0,10.2482,10.2639,10.0993,10.2012,9195200.0
2009-06-11 13:10:00,13.01,13.04,12.99,13.0,5317400.0,10.1934,10.2169,10.1777,10.1855,5317400.0
2009-06-11 13:15:00,12.99,13.06,12.98,13.06,4161600.0,10.1777,10.2325,10.1699,10.2325,4161600.0
2009-06-11 13:20:00,13.06,13.07,13.04,13.07,3610500.0,10.2325,10.2404,10.2169,10.2404,3610500.0
2009-06-11 13:25:00,13.06,13.07,13.01,13.06,3418600.0,10.2325,10.2404,10.1934,10.2325,3418600.0
2009-06-11 13:30:00,13.07,13.07,13.02,13.03,3661100.0,10.2404,10.2404,10.2012,10.209,3661100.0
2009-06-11 13:35:00,13.03,13.04,12.98,12.98,3427300.0,10.209,10.2169,10.1699,10.1699,3427300.0
2009-06-11 13:40:00,12.98,12.99,12.95,12.99,3998700.0,10.1699,10.1777,10.1464,10.1777,3998700.0
2009-06-11 13:45:00,12.99,13.01,12.96,12.98,2751300.0,10.1777,10.1934,10.1542,10.1699,2751300.0
2009-06-11 13:50:00,12.98,12.98,12.9,12.94,5095700.0,10.1699,10.1699,10.1072,10.1385,5095700.0
2009-06-11 13:55:00,12.94,12.97,12.93,12.95,2423500.0,10.1385,10.162,10.1307,10.1464,2423500.0
2009-06-11 14:00:00,12.95,12.96,12.88,12.89,5147800.0,10.1464,10.1542,10.0915,10.0993,5147800.0
2009-06-11 14:05:00,12.9,12.93,12.89,12.91,2826600.0,10.1072,10.1307,10.0993,10.115,2826600.0
2009-06-11 14:10:00,12.91,12.97,12.9,12.94,4151800.0,10.115,10.162,10.1072,10.1385,4151800.0
2009-06-11 14:15:00,12.95,12.99,12.93,12.98,3788200.0,10.1464,10.1777,10.1307,10.1699,3788200.0
2009-06-11 14:20:00,12.98,13.06,12.97,13.03,5602800.0,10.1699,10.2325,10.162,10.209,5602800.0
2009-06-11 14:25:00,13.02,13.09,13.02,13.09,4796400.0,10.2012,10.256,10.2012,10.256,4796400.0
2009-06-11 14:30:00,13.09,13.11,13.05,13.07,5791800.0,10.256,10.2717,10.2247,10.2404,5791800.0
2009-06-11 14:35:00,13.08,13.09,13.01,13.03,5420700.0,10.2482,10.256,10.1934,10.209,5420700.0
2009-06-11 14:40:00,13.04,13.08,13.03,13.06,3814100.0,10.2169,10.2482,10.209,10.2325,3814100.0
2009-06-11 14:45:00,13.06,13.06,13.01,13.01,3141100.0,10.2325,10.2325,10.1934,10.1934,3141100.0
2009-06-11 14:50:00,13.01,13.09,13.01,13.08,4000500.0,10.1934,10.256,10.1934,10.2482,4000500.0
2009-06-11 14:55:00,13.09,13.12,13.07,13.08,5733400.0,10.256,10.2795,10.2404,10.2482,5733400.0
2009-06-11 15:00:00,13.08,13.11,13.04,13.08,3757700.0,10.2482,10.2717,10.2169,10.2482,3757700.0
2009-06-11 15:05:00,13.08,13.2,13.08,13.18,9897900.0,10.2482,10.3422,10.2482,10.3266,9897900.0
2009-06-11 15:10:00,13.19,13.19,13.14,13.18,5046500.0,10.3344,10.3344,10.2952,10.3266,5046500.0
2009-06-11 15:15:00,13.17,13.22,13.13,13.19,6627300.0,10.3187,10.3579,10.2874,10.3344,6627300.0
2009-06-11 15:20:00,13.2,13.2,13.12,13.18,5934400.0,10.3422,10.3422,10.2795,10.3266,5934400.0
2009-06-11 15:25:00,13.17,13.19,13.12,13.14,5450700.0,10.3187,10.3344,10.2795,10.2952,5450700.0
2009-06-11 15:30:00,13.13,13.15,13.06,13.09,10922700.0,10.2874,10.3031,10.2325,10.256,10922700.0
2009-06-11 15:35:00,13.08,13.12,13.06,13.09,6176100.0,10.2482,10.2795,10.2325,10.256,6176100.0
2009-06-11 15:40:00,13.1,13.1,13.0,13.0,9007800.0,10.2639,10.2639,10.1855,10.1855,9007800.0
2009-06-11 15:45:00,13.0,13.05,13.0,13.02,8228100.0,10.1855,10.2247,10.1855,10.2012,8228100.0
2009-06-11 15:50:00,13.02,13.04,12.99,13.01,8721500.0,10.2012,10.2169,10.1777,10.1934,8721500.0
2009-06-11 15:55:00,13.0,13.01,12.93,12.95,13663000.0,10.1855,10.1934,10.1307,10.1464,13663000.0
2009-06-12 09:30:00,13.31,13.44,13.23,13.44,19648500.0,10.4284,10.5303,10.3657,10.5303,19648500.0
2009-06-12 09:35:00,13.43,13.65,13.43,13.56,21172500.0,10.5224,10.6948,10.5224,10.6243,21172500.0
2009-06-12 09:40:00,13.57,13.64,13.45,13.49,15667700.0,10.6321,10.687,10.5381,10.5694,15667700.0
2009-06-12 09:45:00,13.5,13.63,13.46,13.56,11960900.0,10.5773,10.6791,10.5459,10.6243,11960900.0
2009-06-12 09:50:00,13.57,13.59,13.46,13.52,13401400.0,10.6321,10.6478,10.5459,10.5929,13401400.0
2009-06-12 09:55:00,13.53,13.6,13.49,13.57,8478600.0,10.6008,10.6556,10.5694,10.6321,8478600.0
2009-06-12 10:00:00,13.57,13.58,13.49,13.53,8145200.0,10.6321,10.64,10.5694,10.6008,8145200.0
2009-06-12 10:05:00,13.52,13.53,13.48,13.52,8040400.0,10.5929,10.6008,10.5616,10.5929,8040400.0
2009-06-12 10:10:00,13.52,13.54,13.49,13.51,7694300.0,10.5929,10.6086,10.5694,10.5851,7694300.0
2009-06-12 10:15:00,13.52,13.53,13.49,13.49,5399300.0,10.5929,10.6008,10.5694,10.5694,5399300.0
2009-06-12 10:20:00,13.5,13.5,13.43,13.45,8444800.0,10.5773,10.5773,10.5224,10.5381,8444800.0
2009-06-12 10:25:00,13.45,13.47,13.42,13.44,5673900.0,10.5381,10.5538,10.5146,10.5303,5673900.0
2009-06-12 10:30:00,13.44,13.46,13.42,13.45,3731500.0,10.5303,10.5459,10.5146,10.5381,3731500.0
2009-06-12 10:35:00,13.45,13.53,13.45,13.52,5772500.0,10.5381,10.6008,10.5381,10.5929,5772500.0
2009-06-12 10:40:00,13.52,13.54,13.5,13.53,4699600.0,10.5929,10.6086,10.5773,10.6008,4699600.0
2009-06-12 10:45:00,13.53,13.55,13.5,13.52,4286600.0,10.6008,10.6165,10.5773,10.5929,4286600.0
2009-06-12 10:50:00,13.52,13.54,13.52,13.54,1882700.0,10.5929,10.6086,10.5929,10.6086,1882700.0
2009-06-12 10:55:00,13.54,13.54,13.51,13.52,4240400.0,10.6086,10.6086,10.5851,10.5929,4240400.0
2009-06-12 11:00:00,13.52,13.54,13.5,13.5,3904700.0,10.5929,10.6086,10.5773,10.5773,3904700.0
2009-06-12 11:05:00,13.5,13.53,13.5,13.52,3042100.0,10.5773,10.6008,10.5773,10.5929,3042100.0
2009-06-12 11:10:00,13.52,13.59,13.51,13.59,4090000.0,10.5929,10.6478,10.5851,10.6478,4090000.0
2009-06-12 11:15:00,13.59,13.61,13.55,13.57,6213700.0,10.6478,10.6635,10.6165,10.6321,6213700.0
2009-06-12 11:20:00,13.57,13.58,13.52,13.57,2847400.0,10.6321,10.64,10.5929,10.6321,2847400.0
2009-06-12 11:25:00,13.57,13.61,13.57,13.58,2863800.0,10.6321,10.6635,10.6321,10.64,2863800.0
2009-06-12 11:30:00,13.58,13.64,13.56,13.64,3288600.0,10.64,10.687,10.6243,10.687,3288600.0
2009-06-12 11:35:00,13.63,13.66,13.57,13.64,4421600.0,10.6791,10.7026,10.6321,10.687,4421600.0
2009-06-12 11:40:00,13.64,13.66,13.57,13.62,3002100.0,10.687,10.7026,10.6321,10.6713,3002100.0
2009-06-12 11:45:00,13.62,13.64,13.59,13.63,3400400.0,10.6713,10.687,10.6478,10.6791,3400400.0
2009-06-12 11:50:00,13.63,13.71,13.61,13.68,6211800.0,10.6791,10.7418,10.6635,10.7183,6211800.0
2009-06-12 11:55:00,13.69,13.72,13.68,13.71,3494500.0,10.7261,10.7496,10.7183,10.7418,3494500.0
2009-06-12 12:00:00,13.71,13.71,13.69,13.71,2360000.0,10.7418,10.7418,10.7261,10.7418,2360000.0
2009-06-12 12:05:00,13.71,13.77,13.65,13.76,5011500.0,10.7418,10.7888,10.6948,10.781,5011500.0
2009-06-12 12:10:00,13.77,13.83,13.76,13.83,7079100.0,10.7888,10.8358,10.781,10.8358,7079100.0
2009-06-12 12:15:00,13.83,13.87,13.8,13.86,5596800.0,10.8358,10.8672,10.8123,10.8593,5596800.0
2009-06-12 12:20:00,13.86,13.89,13.85,13.86,4928400.0,10.8593,10.8828,10.8515,10.8593,4928400.0
2009-06-12 12:25:00,13.86,13.93,13.85,13.92,5638100.0,10.8593,10.9142,10.8515,10.9063,5638100.0
2009-06-12 12:30:00,13.91,13.92,13.81,13.84,8904300.0,10.8985,10.9063,10.8202,10.8437,8904300.0
2009-06-12 12:35:00,13.84,13.9,13.82,13.88,6402800.0,10.8437,10.8907,10.828,10.875,6402800.0
2009-06-12 12:40:00,13.87,13.88,13.82,13.83,3722900.0,10.8672,10.875,10.828,10.8358,3722900.0
2009-06-12 12:45:00,13.83,13.9,13.82,13.89,4304300.0,10.8358,10.8907,10.828,10.8828,4304300.0
2009-06-12 12:50:00,13.88,13.89,13.78,13.79,6274400.0,10.875,10.8828,10.7967,10.8045,6274400.0
2009-06-12 12:55:00,13.79,13.82,13.75,13.77,5733600.0,10.8045,10.828,10.7732,10.7888,5733600.0
2009-06-12 13:00:00,13.77,13.83,13.73,13.75,5670300.0,10.7888,10.8358,10.7575,10.7732,5670300.0
2009-06-12 13:05:00,13.75,13.76,13.7,13.71,4701700.0,10.7732,10.781,10.734,10.7418,4701700.0
2009-06-12 13:10:00,13.71,13.74,13.7,13.72,3998100.0,10.7418,10.7653,10.734,10.7496,3998100.0
2009-06-12 13:15:00,13.71,13.72,13.67,13.68,6436000.0,10.7418,10.7496,10.7105,10.7183,6436000.0
2009-06-12 13:20:00,13.67,13.69,13.61,13.62,8352100.0,10.7105,10.7261,10.6635,10.6713,8352100.0
2009-06-12 13:25:00,13.62,13.68,13.61,13.64,7309700.0,10.6713,10.7183,10.6635,10.687,7309700.0
2009-06-12 13:30:00,13.64,13.68,13.61,13.67,3634100.0,10.687,10.7183,10.6635,10.7105,3634100.0
2009-06-12 13:35:00,13.67,13.71,13.65,13.69,3977800.0,10.7105,10.7418,10.6948,10.7261,3977800.0
2009-06-12 13:40:00,13.69,13.71,13.66,13.69,3994900.0,10.7261,10.7418,10.7026,10.7261,3994900.0
2009-06-12 13:45:00,13.69,13.72,13.67,13.69,3258900.0,10.7261,10.7496,10.7105,10.7261,3258900.0
2009-06-12 13:50:00,13.7,13.75,13.69,13.74,4303400.0,10.734,10.7732,10.7261,10.7653,4303400.0
2009-06-12 13:55:00,13.74,13.79,13.73,13.79,3623000.0,10.7653,10.8045,10.7575,10.8045,3623000.0
2009-06-12 14:00:00,13.78,13.79,13.72,13.72,4010400.0,10.7967,10.8045,10.7496,10.7496,4010400.0
2009-06-12 14:05:00,13.73,13.75,13.71,13.72,2138600.0,10.7575,10.7732,10.7418,10.7496,2138600.0
2009-06-12 14:10:00,13.72,13.77,13.71,13.76,2853900.0,10.7496,10.7888,10.7418,10.781,2853900.0
2009-06-12 14:15:00,13.76,13.77,13.74,13.76,1642000.0,10.781,10.7888,10.7653,10.781,1642000.0
2009-06-12 14:20:00,13.75,13.78,13.73,13.74,2362300.0,10.7732,10.7967,10.7575,10.7653,2362300.0
2009-06-12 14:25:00,13.74,13.75,13.65,13.69,4820100.0,10.7653,10.7732,10.6948,10.7261,4820100.0
2009-06-12 14:30:00,13.69,13.73,13.67,13.72,2939500.0,10.7261,10.7575,10.7105,10.7496,2939500.0
2009-06-12 14:35:00,13.72,13.73,13.67,13.7,3012500.0,10.7496,10.7575,10.7105,10.734,3012500.0
2009-06-12 14:40:00,13.7,13.8,13.69,13.76,6765800.0,10.734,10.8123,10.7261,10.781,6765800.0
2009-06-12 14:45:00,13.75,13.8,13.75,13.76,3254400.0,10.7732,10.8123,10.7732,10.781,3254400.0
2009-06-12 14:50:00,13.76,13.78,13.72,13.78,2962400.0,10.781,10.7967,10.7496,10.7967,2962400.0
2009-06-12 14:55:00,13.78,13.78,13.72,13.75,2758900.0,10.7967,10.7967,10.7496,10.7732,2758900.0
2009-06-12 15:00:00,13.74,13.79,13.74,13.78,2478000.0,10.7653,10.8045,10.7653,10.7967,2478000.0
2009-06-12 15:05:00,13.78,13.79,13.74,13.74,2202600.0,10.7967,10.8045,10.7653,10.7653,2202600.0
2009-06-12 15:10:00,13.74,13.79,13.73,13.78,3040400.0,10.7653,10.8045,10.7575,10.7967,3040400.0
2009-06-12 15:15:00,13.78,13.83,13.77,13.83,4800200.0,10.7967,10.8358,10.7888,10.8358,4800200.0
2009-06-12 15:20:00,13.83,13.84,13.75,13.77,3740500.0,10.8358,10.8437,10.7732,10.7888,3740500.0
2009-06-12 15:25:00,13.76,13.79,13.75,13.78,2949600.0,10.781,10.8045,10.7732,10.7967,2949600.0
2009-06-12 15:30:00,13.78,13.81,13.75,13.76,3363400.0,10.7967,10.8202,10.7732,10.781,3363400.0
2009-06-12 15:35:00,13.76,13.76,13.72,13.73,4738800.0,10.781,10.781,10.7496,10.7575,4738800.0
2009-06-12 15:40:00,13.72,13.76,13.72,13.74,3508500.0,10.7496,10.781,10.7496,10.7653,3508500.0
2009-06-12 15:45:00,13.74,13.75,13.7,13.73,4487800.0,10.7653,10.7732,10.734,10.7575,4487800.0
2009-06-12 15:50:00,13.72,13.77,13.72,13.74,5811500.0,10.7496,10.7888,10.7496,10.7653,5811500.0
2009-06-12 15:55:00,13.73,13.75,13.7,13.73,13828300.0,10.7575,10.7732,10.734,10.7575,13828300.0
2009-06-15 09:30:00,13.62,13.69,13.46,13.6,14775100.0,10.6713,10.7261,10.5459,10.6556,14775100.0
2009-06-15 09:35:00,13.59,13.61,13.51,13.52,10845300.0,10.6478,10.6635,10.5851,10.5929,10845300.0
2009-06-15 09:40:00,13.52,13.57,13.41,13.41,11281100.0,10.5929,10.6321,10.5068,10.5068,11281100.0
2009-06-15 09:45:00,13.41,13.43,13.26,13.28,13761000.0,10.5068,10.5224,10.3892,10.4049,13761000.0
2009-06-15 09:50:00,13.27,13.42,13.26,13.42,9409000.0,10.3971,10.5146,10.3892,10.5146,9409000.0
2009-06-15 09:55:00,13.42,13.47,13.38,13.47,9060100.0,10.5146,10.5538,10.4833,10.5538,9060100.0
2009-06-15 10:00:00,13.46,13.48,13.42,13.43,5324200.0,10.5459,10.5616,10.5146,10.5224,5324200.0
2009-06-15 10:05:00,13.42,13.47,13.38,13.44,4786300.0,10.5146,10.5538,10.4833,10.5303,4786300.0
2009-06-15 10:10:00,13.44,13.44,13.39,13.4,4547400.0,10.5303,10.5303,10.4911,10.4989,4547400.0
2009-06-15 10:15:00,13.39,13.4,13.31,13.34,6519600.0,10.4911,10.4989,10.4284,10.4519,6519600.0
2009-06-15 10:20:00,13.33,13.35,13.28,13.3,8029900.0,10.4441,10.4598,10.4049,10.4206,8029900.0
2009-06-15 10:25:00,13.29,13.36,13.27,13.36,5138700.0,10.4127,10.4676,10.3971,10.4676,5138700.0
2009-06-15 10:30:00,13.36,13.36,13.26,13.3,5180200.0,10.4676,10.4676,10.3892,10.4206,5180200.0
2009-06-15 10:35:00,13.3,13.31,13.16,13.19,9516000.0,10.4206,10.4284,10.3109,10.3344,9516000.0
2009-06-15 10:40:00,13.19,13.25,13.16,13.18,6395200.0,10.3344,10.3814,10.3109,10.3266,6395200.0
2009-06-15 10:45:00,13.18,13.29,13.17,13.27,4840300.0,10.3266,10.4127,10.3187,10.3971,4840300.0
2009-06-15 10:50:00,13.27,13.29,13.24,13.26,3323400.0,10.3971,10.4127,10.3736,10.3892,3323400.0
2009-06-15 10:55:00,13.27,13.28,13.2,13.22,3127800.0,10.3971,10.4049,10.3422,10.3579,3127800.0
2009-06-15 11:00:00,13.22,13.24,13.18,13.23,2967300.0,10.3579,10.3736,10.3266,10.3657,2967300.0
2009-06-15 11:05:00,13.23,13.24,13.18,13.23,4798500.0,10.3657,10.3736,10.3266,10.3657,4798500.0
2009-06-15 11:10:00,13.21,13.24,13.19,13.23,2774800.0,10.3501,10.3736,10.3344,10.3657,2774800.0
2009-06-15 11:15:00,13.23,13.27,13.22,13.26,5290700.0,10.3657,10.3971,10.3579,10.3892,5290700.0
2009-06-15 11:20:00,13.26,13.27,13.22,13.24,4399200.0,10.3892,10.3971,10.3579,10.3736,4399200.0
2009-06-15 11:25:00,13.25,13.26,13.2,13.24,3840600.0,10.3814,10.3892,10.3422,10.3736,3840600.0
2009-06-15 11:30:00,13.25,13.29,13.24,13.28,2592800.0,10.3814,10.4127,10.3736,10.4049,2592800.0
2009-06-15 11:35:00,13.28,13.3,13.25,13.26,4092300.0,10.4049,10.4206,10.3814,10.3892,4092300.0
2009-06-15 11:40:00,13.26,13.3,13.25,13.3,2973100.0,10.3892,10.4206,10.3814,10.4206,2973100.0
2009-06-15 11:45:00,13.3,13.37,13.29,13.37,4150800.0,10.4206,10.4754,10.4127,10.4754,4150800.0
2009-06-15 11:50:00,13.36,13.4,13.35,13.36,4318100.0,10.4676,10.4989,10.4598,10.4676,4318100.0
2009-06-15 11:55:00,13.36,13.37,13.33,13.35,1994100.0,10.4676,10.4754,10.4441,10.4598,1994100.0
2009-06-15 12:00:00,13.35,13.37,13.31,13.31,1943000.0,10.4598,10.4754,10.4284,10.4284,1943000.0
2009-06-15 12:05:00,13.32,13.35,13.3,13.33,2360400.0,10.4362,10.4598,10.4206,10.4441,2360400.0
2009-06-15 12:10:00,13.32,13.33,13.28,13.31,1910000.0,10.4362,10.4441,10.4049,10.4284,1910000.0
2009-06-15 12:15:00,13.32,13.32,13.27,13.28,2436400.0,10.4362,10.4362,10.3971,10.4049,2436400.0
2009-06-15 12:20:00,13.29,13.32,13.26,13.26,2319300.0,10.4127,10.4362,10.3892,10.3892,2319300.0
2009-06-15 12:25:00,13.26,13.27,13.21,13.24,3430700.0,10.3892,10.3971,10.3501,10.3736,3430700.0
2009-06-15 12:30:00,13.23,13.26,13.23,13.25,2044600.0,10.3657,10.3892,10.3657,10.3814,2044600.0
2009-06-15 12:35:00,13.25,13.27,13.2,13.22,2932900.0,10.3814,10.3971,10.3422,10.3579,2932900.0
2009-06-15 12:40:00,13.21,13.24,13.21,13.23,1447100.0,10.3501,10.3736,10.3501,10.3657,1447100.0
2009-06-15 12:45:00,13.22,13.23,13.2,13.22,2287700.0,10.3579,10.3657,10.3422,10.3579,2287700.0
2009-06-15 12:50:00,13.22,13.24,13.18,13.19,3888900.0,10.3579,10.3736,10.3266,10.3344,3888900.0
2009-06-15 12:55:00,13.18,13.25,13.18,13.23,2572100.0,10.3266,10.3814,10.3266,10.3657,2572100.0
2009-06-15 13:00:00,13.23,13.25,13.22,13.22,1769100.0,10.3657,10.3814,10.3579,10.3579,1769100.0
2009-06-15 13:05:00,13.22,13.25,13.19,13.21,2306800.0,10.3579,10.3814,10.3344,10.3501,2306800.0
2009-06-15 13:10:00,13.21,13.27,13.2,13.25,2728800.0,10.3501,10.3971,10.3422,10.3814,2728800.0
2009-06-15 13:15:00,13.25,13.26,13.22,13.24,1403600.0,10.3814,10.3892,10.3579,10.3736,1403600.0
2009-06-15 13:20:00,13.24,13.25,13.21,13.24,1965000.0,10.3736,10.3814,10.3501,10.3736,1965000.0
2009-06-15 13:25:00,13.23,13.26,13.22,13.22,1848100.0,10.3657,10.3892,10.3579,10.3579,1848100.0
2009-06-15 13:30:00,13.22,13.24,13.2,13.24,1551300.0,10.3579,10.3736,10.3422,10.3736,1551300.0
2009-06-15 13:35:00,13.24,13.24,13.2,13.21,1803000.0,10.3736,10.3736,10.3422,10.3501,1803000.0
2009-06-15 13:40:00,13.2,13.24,13.2,13.24,1070300.0,10.3422,10.3736,10.3422,10.3736,1070300.0
2009-06-15 13:45:00,13.24,13.27,13.23,13.26,1924100.0,10.3736,10.3971,10.3657,10.3892,1924100.0
2009-06-15 13:50:00,13.26,13.28,13.25,13.28,1427500.0,10.3892,10.4049,10.3814,10.4049,1427500.0
2009-06-15 13:55:00,13.27,13.28,13.24,13.25,1220600.0,10.3971,10.4049,10.3736,10.3814,1220600.0
2009-06-15 14:00:00,13.25,13.28,13.23,13.27,1240800.0,10.3814,10.4049,10.3657,10.3971,1240800.0
2009-06-15 14:05:00,13.28,13.3,13.25,13.29,1762500.0,10.4049,10.4206,10.3814,10.4127,1762500.0
2009-06-15 14:10:00,13.29,13.32,13.28,13.31,1985100.0,10.4127,10.4362,10.4049,10.4284,1985100.0
2009-06-15 14:15:00,13.3,13.3,13.27,13.3,1553700.0,10.4206,10.4206,10.3971,10.4206,1553700.0
2009-06-15 14:20:00,13.3,13.3,13.28,13.29,1082500.0,10.4206,10.4206,10.4049,10.4127,1082500.0
2009-06-15 14:25:00,13.3,13.34,13.29,13.34,1905300.0,10.4206,10.4519,10.4127,10.4519,1905300.0
2009-06-15 14:30:00,13.33,13.34,13.31,13.33,1236900.0,10.4441,10.4519,10.4284,10.4441,1236900.0
2009-06-15 14:35:00,13.33,13.35,13.31,13.35,2036700.0,10.4441,10.4598,10.4284,10.4598,2036700.0
2009-06-15 14:40:00,13.34,13.36,13.29,13.31,3088900.0,10.4519,10.4676,10.4127,10.4284,3088900.0
2009-06-15 14:45:00,13.31,13.33,13.3,13.31,1783000.0,10.4284,10.4441,10.4206,10.4284,1783000.0
2009-06-15 14:50:00,13.31,13.34,13.23,13.26,4140800.0,10.4284,10.4519,10.3657,10.3892,4140800.0
2009-06-15 14:55:00,13.26,13.37,13.25,13.36,5824200.0,10.3892,10.4754,10.3814,10.4676,5824200.0
2009-06-15 15:00:00,13.37,13.37,13.33,13.35,4180600.0,10.4754,10.4754,10.4441,10.4598,4180600.0
2009-06-15 15:05:00,13.36,13.37,13.35,13.37,2670300.0,10.4676,10.4754,10.4598,10.4754,2670300.0
2009-06-15 15:10:00,13.37,13.41,13.36,13.36,3619300.0,10.4754,10.5068,10.4676,10.4676,3619300.0
2009-06-15 15:15:00,13.36,13.39,13.33,13.37,3190400.0,10.4676,10.4911,10.4441,10.4754,3190400.0
2009-06-15 15:20:00,13.36,13.39,13.33,13.33,4285000.0,10.4676,10.4911,10.4441,10.4441,4285000.0
2009-06-15 15:25:00,13.34,13.38,13.32,13.38,3706800.0,10.4519,10.4833,10.4362,10.4833,3706800.0
2009-06-15 15:30:00,13.37,13.38,13.34,13.36,2529200.0,10.4754,10.4833,10.4519,10.4676,2529200.0
2009-06-15 15:35:00,13.37,13.43,13.36,13.39,8475200.0,10.4754,10.5224,10.4676,10.4911,8475200.0
2009-06-15 15:40:00,13.4,13.41,13.36,13.38,4075400.0,10.4989,10.5068,10.4676,10.4833,4075400.0
2009-06-15 15:45:00,13.39,13.42,13.38,13.4,6027300.0,10.4911,10.5146,10.4833,10.4989,6027300.0
2009-06-15 15:50:00,13.4,13.41,13.35,13.39,7068000.0,10.4989,10.5068,10.4598,10.4911,7068000.0
2009-06-15 15:55:00,13.38,13.39,13.32,13.35,11803400.0,10.4833,10.4911,10.4362,10.4598,11803400.0
2009-06-16 09:30:00,13.4,13.4,13.31,13.31,7594300.0,10.4989,10.4989,10.4284,10.4284,7594300.0
2009-06-16 09:35:00,13.31,13.32,13.09,13.09,11429400.0,10.4284,10.4362,10.256,10.256,11429400.0
2009-06-16 09:40:00,13.09,13.15,13.05,13.14,11470000.0,10.256,10.3031,10.2247,10.2952,11470000.0
2009-06-16 09:45:00,13.13,13.16,13.1,13.1,9007700.0,10.2874,10.3109,10.2639,10.2639,9007700.0
2009-06-16 09:50:00,13.1,13.12,13.05,13.05,8373300.0,10.2639,10.2795,10.2247,10.2247,8373300.0
2009-06-16 09:55:00,13.05,13.08,13.01,13.03,8225900.0,10.2247,10.2482,10.1934,10.209,8225900.0
2009-06-16 10:00:00,13.04,13.09,13.03,13.09,6677200.0,10.2169,10.256,10.209,10.256,6677200.0
2009-06-16 10:05:00,13.09,13.11,13.05,13.08,7222800.0,10.256,10.2717,10.2247,10.2482,7222800.0
2009-06-16 10:10:00,13.08,13.09,13.01,13.02,4844800.0,10.2482,10.256,10.1934,10.2012,4844800.0
2009-06-16 10:15:00,13.02,13.03,12.89,12.93,13210800.0,10.2012,10.209,10.0993,10.1307,13210800.0
2009-06-16 10:20:00,12.93,13.1,12.83,12.88,12181900.0,10.1307,10.2639,10.0523,10.0915,12181900.0
2009-06-16 10:25:00,12.88,12.9,12.87,12.88,6341700.0,10.0915,10.1072,10.0837,10.0915,6341700.0
2009-06-16 10:30:00,12.87,12.89,12.81,12.82,9108900.0,10.0837,10.0993,10.0367,10.0445,9108900.0
2009-06-16 10:35:00,12.83,12.94,12.82,12.93,6019900.0,10.0523,10.1385,10.0445,10.1307,6019900.0
2009-06-16 10:40:00,12.92,12.94,12.89,12.94,5289000.0,10.1228,10.1385,10.0993,10.1385,5289000.0
2009-06-16 10:45:00,12.94,12.95,12.88,12.89,4021600.0,10.1385,10.1464,10.0915,10.0993,4021600.0
2009-06-16 10:50:00,12.88,12.98,12.88,12.97,5612700.0,10.0915,10.1699,10.0915,10.162,5612700.0
2009-06-16 10:55:00,12.98,12.98,12.95,12.96,2327700.0,10.1699,10.1699,10.1464,10.1542,2327700.0
2009-06-16 11:00:00,12.97,13.04,12.96,13.03,4821600.0,10.162,10.2169,10.1542,10.209,4821600.0
2009-06-16 11:05:00,13.03,13.04,13.0,13.02,3244900.0,10.209,10.2169,10.1855,10.2012,3244900.0
2009-06-16 11:10:00,13.03,13.1,13.02,13.09,5181900.0,10.209,10.2639,10.2012,10.256,5181900.0
2009-06-16 11:15:00,13.09,13.1,13.03,13.06,5615200.0,10.256,10.2639,10.209,10.2325,5615200.0
2009-06-16 11:20:00,13.07,13.08,13.04,13.05,2249500.0,10.2404,10.2482,10.2169,10.2247,2249500.0
2009-06-16 11:25:00,13.05,13.06,13.01,13.05,3214700.0,10.2247,10.2325,10.1934,10.2247,3214700.0
2009-06-16 11:30:00,13.06,13.07,13.03,13.07,2327900.0,10.2325,10.2404,10.209,10.2404,2327900.0
2009-06-16 11:35:00,13.06,13.09,13.06,13.07,2428800.0,10.2325,10.256,10.2325,10.2404,2428800.0
2009-06-16 11:40:00,13.07,13.08,13.04,13.04,1895000.0,10.2404,10.2482,10.2169,10.2169,1895000.0
2009-06-16 11:45:00,13.04,13.05,13.02,13.03,2247400.0,10.2169,10.2247,10.2012,10.209,2247400.0
2009-06-16 11:50:00,13.02,13.05,13.02,13.03,3252100.0,10.2012,10.2247,10.2012,10.209,3252100.0
2009-06-16 11:55:00,13.03,13.04,13.0,13.01,1641500.0,10.209,10.2169,10.1855,10.1934,1641500.0
2009-06-16 12:00:00,13.01,13.02,12.95,12.99,3858300.0,10.1934,10.2012,10.1464,10.1777,3858300.0
2009-06-16 12:05:00,12.99,13.0,12.93,12.96,2974900.0,10.1777,10.1855,10.1307,10.1542,2974900.0
2009-06-16 12:10:00,12.96,12.97,12.91,12.93,4677500.0,10.1542,10.162,10.115,10.1307,4677500.0
2009-06-16 12:15:00,12.93,12.97,12.92,12.96,1809400.0,10.1307,10.162,10.1228,10.1542,1809400.0
2009-06-16 12:20:00,12.97,12.97,12.93,12.94,3404300.0,10.162,10.162,10.1307,10.1385,3404300.0
2009-06-16 12:25:00,12.95,12.99,12.93,12.98,2320100.0,10.1464,10.1777,10.1307,10.1699,2320100.0
2009-06-16 12:30:00,12.98,12.98,12.9,12.91,2760500.0,10.1699,10.1699,10.1072,10.115,2760500.0
2009-06-16 12:35:00,12.91,12.93,12.9,12.91,2039500.0,10.115,10.1307,10.1072,10.115,2039500.0
2009-06-16 12:40:00,12.91,12.91,12.87,12.9,4277300.0,10.115,10.115,10.0837,10.1072,4277300.0
2009-06-16 12:45:00,12.9,12.9,12.82,12.84,5005600.0,10.1072,10.1072,10.0445,10.0602,5005600.0
2009-06-16 12:50:00,12.84,12.87,12.83,12.86,2676200.0,10.0602,10.0837,10.0523,10.0758,2676200.0
2009-06-16 12:55:00,12.86,12.87,12.82,12.86,2884000.0,10.0758,10.0837,10.0445,10.0758,2884000.0
2009-06-16 13:00:00,12.86,12.86,12.81,12.84,5135200.0,10.0758,10.0758,10.0367,10.0602,5135200.0
2009-06-16 13:05:00,12.85,12.86,12.83,12.85,2587000.0,10.068,10.0758,10.0523,10.068,2587000.0
2009-06-16 13:10:00,12.85,12.88,12.85,12.86,1883700.0,10.068,10.0915,10.068,10.0758,1883700.0
2009-06-16 13:15:00,12.86,12.87,12.81,12.82,2357500.0,10.0758,10.0837,10.0367,10.0445,2357500.0
2009-06-16 13:20:00,12.82,12.86,12.79,12.8,4181000.0,10.0445,10.0758,10.021,10.0288,4181000.0
2009-06-16 13:25:00,12.81,12.86,12.8,12.84,3274600.0,10.0367,10.0758,10.0288,10.0602,3274600.0
2009-06-16 13:30:00,12.84,12.87,12.83,12.85,2411700.0,10.0602,10.0837,10.0523,10.068,2411700.0
2009-06-16 13:35:00,12.84,12.86,12.82,12.86,2001300.0,10.0602,10.0758,10.0445,10.0758,2001300.0
2009-06-16 13:40:00,12.85,13.05,12.83,12.86,3313700.0,10.068,10.2247,10.0523,10.0758,3313700.0
2009-06-16 13:45:00,12.86,12.9,12.84,12.89,3504900.0,10.0758,10.1072,10.0602,10.0993,3504900.0
2009-06-16 13:50:00,12.89,12.89,12.84,12.86,1767200.0,10.0993,10.0993,10.0602,10.0758,1767200.0
2009-06-16 13:55:00,12.86,12.87,12.83,12.86,1838600.0,10.0758,10.0837,10.0523,10.0758,1838600.0
2009-06-16 14:00:00,12.86,12.86,12.81,12.81,2995700.0,10.0758,10.0758,10.0367,10.0367,2995700.0
2009-06-16 14:05:00,12.82,12.83,12.78,12.82,3678400.0,10.0445,10.0523,10.0132,10.0445,3678400.0
2009-06-16 14:10:00,12.83,12.87,12.81,12.85,2462000.0,10.0523,10.0837,10.0367,10.068,2462000.0
2009-06-16 14:15:00,12.85,12.86,12.83,12.85,1820000.0,10.068,10.0758,10.0523,10.068,1820000.0
2009-06-16 14:20:00,12.84,12.86,12.83,12.84,1384600.0,10.0602,10.0758,10.0523,10.0602,1384600.0
2009-06-16 14:25:00,12.83,12.85,12.81,12.82,1449200.0,10.0523,10.068,10.0367,10.0445,1449200.0
2009-06-16 14:30:00,12.83,12.85,12.79,12.8,4110500.0,10.0523,10.068,10.021,10.0288,4110500.0
2009-06-16 14:35:00,12.8,12.83,12.77,12.81,4522100.0,10.0288,10.0523,10.0053,10.0367,4522100.0
2009-06-16 14:40:00,12.81,12.82,12.76,12.78,5409900.0,10.0367,10.0445,9.9975,10.0132,5409900.0
2009-06-16 14:45:00,12.77,12.81,12.76,12.79,2389700.0,10.0053,10.0367,9.9975,10.021,2389700.0
2009-06-16 14:50:00,12.79,12.85,12.77,12.84,4002400.0,10.021,10.068,10.0053,10.0602,4002400.0
2009-06-16 14:55:00,12.84,12.88,12.82,12.85,4374400.0,10.0602,10.0915,10.0445,10.068,4374400.0
2009-06-16 15:00:00,12.84,12.87,12.82,12.83,2424100.0,10.0602,10.0837,10.0445,10.0523,2424100.0
2009-06-16 15:05:00,12.83,12.87,12.81,12.84,2820600.0,10.0523,10.0837,10.0367,10.0602,2820600.0
2009-06-16 15:10:00,12.83,12.86,12.83,12.85,2083600.0,10.0523,10.0758,10.0523,10.068,2083600.0
2009-06-16 15:15:00,12.85,12.89,12.85,12.88,3322600.0,10.068,10.0993,10.068,10.0915,3322600.0
2009-06-16 15:20:00,12.87,12.88,12.85,12.85,1788400.0,10.0837,10.0915,10.068,10.068,1788400.0
2009-06-16 15:25:00,12.85,12.86,12.76,12.81,6341200.0,10.068,10.0758,9.9975,10.0367,6341200.0
2009-06-16 15:30:00,12.81,12.83,12.78,12.78,4745500.0,10.0367,10.0523,10.0132,10.0132,4745500.0
2009-06-16 15:35:00,12.79,12.8,12.76,12.78,4044700.0,10.021,10.0288,9.9975,10.0132,4044700.0
2009-06-16 15:40:00,12.78,12.85,12.77,12.81,4949100.0,10.0132,10.068,10.0053,10.0367,4949100.0
2009-06-16 15:45:00,12.81,12.85,12.81,12.82,5788900.0,10.0367,10.068,10.0367,10.0445,5788900.0
2009-06-16 15:50:00,12.82,12.82,12.78,12.79,5179200.0,10.0445,10.0445,10.0132,10.021,5179200.0
2009-06-16 15:55:00,12.79,12.8,12.72,12.74,15424700.0,10.021,10.0288,9.9661,9.9818,15424700.0
2009-06-17 09:30:00,12.56,12.58,12.36,12.46,14711300.0,9.8408,9.8565,9.6841,9.7624,14711300.0
2009-06-17 09:35:00,12.46,12.55,12.45,12.51,8466500.0,9.7624,9.833,9.7546,9.8016,8466500.0
2009-06-17 09:40:00,12.51,12.63,12.49,12.53,11488300.0,9.8016,9.8956,9.7859,9.8173,11488300.0
2009-06-17 09:45:00,12.52,12.54,12.4,12.41,6674300.0,9.8094,9.8251,9.7154,9.7233,6674300.0
2009-06-17 09:50:00,12.41,12.41,12.28,12.3,11574000.0,9.7233,9.7233,9.6214,9.6371,11574000.0
2009-06-17 09:55:00,12.3,12.38,12.26,12.36,10052400.0,9.6371,9.6998,9.6057,9.6841,10052400.0
2009-06-17 10:00:00,12.35,12.39,12.3,12.35,7190200.0,9.6763,9.7076,9.6371,9.6763,7190200.0
2009-06-17 10:05:00,12.35,12.36,12.29,12.35,8936900.0,9.6763,9.6841,9.6292,9.6763,8936900.0
2009-06-17 10:10:00,12.34,12.39,12.3,12.32,5881700.0,9.6684,9.7076,9.6371,9.6527,5881700.0
2009-06-17 10:15:00,12.31,12.34,12.3,12.31,4508200.0,9.6449,9.6684,9.6371,9.6449,4508200.0
2009-06-17 10:20:00,12.31,12.34,12.26,12.27,5110100.0,9.6449,9.6684,9.6057,9.6136,5110100.0
2009-06-17 10:25:00,12.27,12.28,12.24,12.27,6445400.0,9.6136,9.6214,9.5901,9.6136,6445400.0
2009-06-17 10:30:00,12.26,12.35,12.12,12.15,9132100.0,9.6057,9.6763,9.496,9.5196,9132100.0
2009-06-17 10:35:00,12.15,12.15,12.06,12.09,10708800.0,9.5196,9.5196,9.449,9.4725,10708800.0
2009-06-17 10:40:00,12.09,12.14,12.06,12.07,8274900.0,9.4725,9.5117,9.449,9.4569,8274900.0
2009-06-17 10:45:00,12.08,12.45,12.02,12.06,8019500.0,9.4647,9.7546,9.4177,9.449,8019500.0
2009-06-17 10:50:00,12.06,12.1,12.02,12.1,7073100.0,9.449,9.4804,9.4177,9.4804,7073100.0
2009-06-17 10:55:00,12.09,12.16,12.09,12.16,8006600.0,9.4725,9.5274,9.4725,9.5274,8006600.0
2009-06-17 11:00:00,12.16,12.23,12.15,12.21,7040800.0,9.5274,9.5822,9.5196,9.5666,7040800.0
2009-06-17 11:05:00,12.22,12.22,12.14,12.15,4273400.0,9.5744,9.5744,9.5117,9.5196,4273400.0
2009-06-17 11:10:00,12.14,12.15,12.09,12.1,3427300.0,9.5117,9.5196,9.4725,9.4804,3427300.0
2009-06-17 11:15:00,12.1,12.25,12.1,12.25,6289900.0,9.4804,9.5979,9.4804,9.5979,6289900.0
2009-06-17 11:20:00,12.25,12.26,12.2,12.22,3873400.0,9.5979,9.6057,9.5587,9.5744,3873400.0
2009-06-17 11:25:00,12.21,12.27,12.2,12.21,4123700.0,9.5666,9.6136,9.5587,9.5666,4123700.0
2009-06-17 11:30:00,12.2,12.66,12.2,12.31,7938800.0,9.5587,9.9191,9.5587,9.6449,7938800.0
2009-06-17 11:35:00,12.32,12.33,12.27,12.29,3885000.0,9.6527,9.6606,9.6136,9.6292,3885000.0
2009-06-17 11:40:00,12.28,12.31,12.27,12.3,2586800.0,9.6214,9.6449,9.6136,9.6371,2586800.0
2009-06-17 11:45:00,12.3,12.31,12.21,12.24,4242100.0,9.6371,9.6449,9.5666,9.5901,4242100.0
2009-06-17 11:50:00,12.25,12.25,12.17,12.19,3781200.0,9.5979,9.5979,9.5352,9.5509,3781200.0
2009-06-17 11:55:00,12.2,12.26,12.16,12.26,3915500.0,9.5587,9.6057,9.5274,9.6057,3915500.0
2009-06-17 12:00:00,12.27,12.33,12.24,12.3,4708100.0,9.6136,9.6606,9.5901,9.6371,4708100.0
2009-06-17 12:05:00,12.3,12.38,12.29,12.33,5578600.0,9.6371,9.6998,9.6292,9.6606,5578600.0
2009-06-17 12:10:00,12.33,12.36,12.29,12.34,3571700.0,9.6606,9.6841,9.6292,9.6684,3571700.0
2009-06-17 12:15:00,12.34,12.4,12.33,12.34,3566600.0,9.6684,9.7154,9.6606,9.6684,3566600.0
2009-06-17 12:20:00,12.34,12.47,12.33,12.47,6374000.0,9.6684,9.7703,9.6606,9.7703,6374000.0
2009-06-17 12:25:00,12.46,12.5,12.42,12.42,6593300.0,9.7624,9.7938,9.7311,9.7311,6593300.0
2009-06-17 12:30:00,12.42,12.45,12.39,12.44,5031300.0,9.7311,9.7546,9.7076,9.7468,5031300.0
2009-06-17 12:35:00,12.44,12.45,12.4,12.43,2055200.0,9.7468,9.7546,9.7154,9.7389,2055200.0
2009-06-17 12:40:00,12.42,12.48,12.39,12.48,3935100.0,9.7311,9.7781,9.7076,9.7781,3935100.0
2009-06-17 12:45:00,12.48,12.49,12.44,12.46,3491200.0,9.7781,9.7859,9.7468,9.7624,3491200.0
2009-06-17 12:50:00,12.45,12.47,12.41,12.46,2895400.0,9.7546,9.7703,9.7233,9.7624,2895400.0
2009-06-17 12:55:00,12.45,12.55,12.45,12.54,6157400.0,9.7546,9.833,9.7546,9.8251,6157400.0
2009-06-17 13:00:00,12.54,12.61,12.52,12.56,4743500.0,9.8251,9.88,9.8094,9.8408,4743500.0
2009-06-17 13:05:00,12.57,12.58,12.53,12.58,3569500.0,9.8486,9.8565,9.8173,9.8565,3569500.0
2009-06-17 13:10:00,12.58,12.58,12.53,12.56,1636200.0,9.8565,9.8565,9.8173,9.8408,1636200.0
2009-06-17 13:15:00,12.56,12.57,12.49,12.51,2944300.0,9.8408,9.8486,9.7859,9.8016,2944300.0
2009-06-17 13:20:00,12.5,12.55,12.48,12.53,2579000.0,9.7938,9.833,9.7781,9.8173,2579000.0
2009-06-17 13:25:00,12.53,12.58,12.52,12.57,2534300.0,9.8173,9.8565,9.8094,9.8486,2534300.0
2009-06-17 13:30:00,12.58,12.62,12.53,12.62,3370100.0,9.8565,9.8878,9.8173,9.8878,3370100.0
2009-06-17 13:35:00,12.61,12.67,12.6,12.67,5423300.0,9.88,9.927,9.8721,9.927,5423300.0
2009-06-17 13:40:00,12.67,12.71,12.67,12.69,6354000.0,9.927,9.9583,9.927,9.9426,6354000.0
2009-06-17 13:45:00,12.69,12.76,12.67,12.68,6521800.0,9.9426,9.9975,9.927,9.9348,6521800.0
2009-06-17 13:50:00,12.69,12.7,12.65,12.66,3508700.0,9.9426,9.9505,9.9113,9.9191,3508700.0
2009-06-17 13:55:00,12.66,12.71,12.64,12.66,3421700.0,9.9191,9.9583,9.9035,9.9191,3421700.0
2009-06-17 14:00:00,12.66,12.71,12.65,12.68,2558100.0,9.9191,9.9583,9.9113,9.9348,2558100.0
2009-06-17 14:05:00,12.68,12.68,12.59,12.63,4595900.0,9.9348,9.9348,9.8643,9.8956,4595900.0
2009-06-17 14:10:00,12.63,12.64,12.58,12.6,3338300.0,9.8956,9.9035,9.8565,9.8721,3338300.0
2009-06-17 14:15:00,12.59,12.63,12.57,12.57,2433200.0,9.8643,9.8956,9.8486,9.8486,2433200.0
2009-06-17 14:20:00,12.58,12.61,12.55,12.6,4641300.0,9.8565,9.88,9.833,9.8721,4641300.0
2009-06-17 14:25:00,12.6,12.67,12.58,12.66,3904400.0,9.8721,9.927,9.8565,9.9191,3904400.0
2009-06-17 14:30:00,12.66,12.67,12.57,12.57,4019100.0,9.9191,9.927,9.8486,9.8486,4019100.0
2009-06-17 14:35:00,12.57,12.6,12.55,12.57,3396200.0,9.8486,9.8721,9.833,9.8486,3396200.0
2009-06-17 14:40:00,12.57,12.57,12.5,12.5,5063100.0,9.8486,9.8486,9.7938,9.7938,5063100.0
2009-06-17 14:45:00,12.51,12.55,12.48,12.54,4749700.0,9.8016,9.833,9.7781,9.8251,4749700.0
2009-06-17 14:50:00,12.55,12.55,12.46,12.46,3369600.0,9.833,9.833,9.7624,9.7624,3369600.0
2009-06-17 14:55:00,12.46,12.53,12.37,12.51,2694900.0,9.7624,9.8173,9.6919,9.8016,2694900.0
2009-06-17 15:00:00,12.51,12.52,12.46,12.49,3632600.0,9.8016,9.8094,9.7624,9.7859,3632600.0
2009-06-17 15:05:00,12.5,12.57,12.47,12.51,4736600.0,9.7938,9.8486,9.7703,9.8016,4736600.0
2009-06-17 15:10:00,12.5,12.52,12.48,12.51,2602600.0,9.7938,9.8094,9.7781,9.8016,2602600.0
2009-06-17 15:15:00,12.52,12.53,12.49,12.51,2685900.0,9.8094,9.8173,9.7859,9.8016,2685900.0
2009-06-17 15:20:00,12.51,12.52,12.45,12.46,3319300.0,9.8016,9.8094,9.7546,9.7624,3319300.0
2009-06-17 15:25:00,12.46,12.47,12.35,12.35,6787000.0,9.7624,9.7703,9.6763,9.6763,6787000.0
2009-06-17 15:30:00,12.35,12.5,12.31,12.34,6282800.0,9.6763,9.7938,9.6449,9.6684,6282800.0
2009-06-17 15:35:00,12.33,12.36,12.25,12.28,5767600.0,9.6606,9.6841,9.5979,9.6214,5767600.0
2009-06-17 15:40:00,12.27,12.34,12.25,12.28,5737300.0,9.6136,9.6684,9.5979,9.6214,5737300.0
2009-06-17 15:45:00,12.29,12.38,12.28,12.37,5384300.0,9.6292,9.6998,9.6214,9.6919,5384300.0
2009-06-17 15:50:00,12.38,12.38,12.25,12.28,7879300.0,9.6998,9.6998,9.5979,9.6214,7879300.0
2009-06-17 15:55:00,12.27,12.28,12.2,12.27,11565300.0,9.6136,9.6214,9.5587,9.6136,11565300.0
2009-06-18 09:30:00,12.41,12.48,12.34,12.43,9465500.0,9.7233,9.7781,9.6684,9.7389,9465500.0
2009-06-18 09:35:00,12.43,12.57,12.38,12.41,9872900.0,9.7389,9.8486,9.6998,9.7233,9872900.0
2009-06-18 09:40:00,12.41,12.55,12.37,12.55,8227100.0,9.7233,9.833,9.6919,9.833,8227100.0
2009-06-18 09:45:00,12.55,12.57,12.51,12.56,5461300.0,9.833,9.8486,9.8016,9.8408,5461300.0
2009-06-18 09:50:00,12.56,12.73,12.51,12.68,10440200.0,9.8408,9.974,9.8016,9.9348,10440200.0
2009-06-18 09:55:00,12.68,12.77,12.65,12.74,7822400.0,9.9348,10.0053,9.9113,9.9818,7822400.0
2009-06-18 10:00:00,12.74,12.89,12.74,12.85,13143900.0,9.9818,10.0993,9.9818,10.068,13143900.0
2009-06-18 10:05:00,12.85,12.91,12.79,12.86,10435200.0,10.068,10.115,10.021,10.0758,10435200.0
2009-06-18 10:10:00,12.86,12.95,12.84,12.84,8282000.0,10.0758,10.1464,10.0602,10.0602,8282000.0
2009-06-18 10:15:00,12.84,12.95,12.83,12.89,9001100.0,10.0602,10.1464,10.0523,10.0993,9001100.0
2009-06-18 10:20:00,12.88,12.94,12.86,12.88,6386500.0,10.0915,10.1385,10.0758,10.0915,6386500.0
2009-06-18 10:25:00,12.88,12.9,12.85,12.85,4430600.0,10.0915,10.1072,10.068,10.068,4430600.0
2009-06-18 10:30:00,12.85,12.86,12.79,12.81,7143500.0,10.068,10.0758,10.021,10.0367,7143500.0
2009-06-18 10:35:00,12.81,12.84,12.78,12.81,4301500.0,10.0367,10.0602,10.0132,10.0367,4301500.0
2009-06-18 10:40:00,12.8,12.84,12.72,12.75,5521300.0,10.0288,10.0602,9.9661,9.9897,5521300.0
2009-06-18 10:45:00,12.75,12.77,12.73,12.73,3195400.0,9.9897,10.0053,9.974,9.974,3195400.0
2009-06-18 10:50:00,12.73,12.83,12.73,12.79,4106600.0,9.974,10.0523,9.974,10.021,4106600.0
2009-06-18 10:55:00,12.8,12.83,12.77,12.83,3788000.0,10.0288,10.0523,10.0053,10.0523,3788000.0
2009-06-18 11:00:00,12.82,12.85,12.78,12.8,3714600.0,10.0445,10.068,10.0132,10.0288,3714600.0
2009-06-18 11:05:00,12.8,12.81,12.77,12.77,2207000.0,10.0288,10.0367,10.0053,10.0053,2207000.0
2009-06-18 11:10:00,12.77,12.78,12.74,12.75,2802300.0,10.0053,10.0132,9.9818,9.9897,2802300.0
2009-06-18 11:15:00,12.76,12.84,12.75,12.83,3675300.0,9.9975,10.0602,9.9897,10.0523,3675300.0
2009-06-18 11:20:00,12.83,12.91,12.82,12.89,6428800.0,10.0523,10.115,10.0445,10.0993,6428800.0
2009-06-18 11:25:00,12.88,12.89,12.79,12.81,3120600.0,10.0915,10.0993,10.021,10.0367,3120600.0
2009-06-18 11:30:00,12.81,12.85,12.81,12.84,2355300.0,10.0367,10.068,10.0367,10.0602,2355300.0
2009-06-18 11:35:00,12.83,12.84,12.79,12.83,2242100.0,10.0523,10.0602,10.021,10.0523,2242100.0
2009-06-18 11:40:00,12.83,12.84,12.76,12.76,2707700.0,10.0523,10.0602,9.9975,9.9975,2707700.0
2009-06-18 11:45:00,12.76,12.77,12.75,12.76,1213800.0,9.9975,10.0053,9.9897,9.9975,1213800.0
2009-06-18 11:50:00,12.76,12.83,12.76,12.81,2487200.0,9.9975,10.0523,9.9975,10.0367,2487200.0
2009-06-18 11:55:00,12.81,12.86,12.8,12.85,2344200.0,10.0367,10.0758,10.0288,10.068,2344200.0
2009-06-18 12:00:00,12.85,12.86,12.8,12.82,2155900.0,10.068,10.0758,10.0288,10.0445,2155900.0
2009-06-18 12:05:00,12.81,12.86,12.8,12.82,1868100.0,10.0367,10.0758,10.0288,10.0445,1868100.0
2009-06-18 12:10:00,12.81,12.83,12.79,12.81,2003400.0,10.0367,10.0523,10.021,10.0367,2003400.0
2009-06-18 12:15:00,12.81,12.85,12.8,12.82,2720100.0,10.0367,10.068,10.0288,10.0445,2720100.0
2009-06-18 12:20:00,12.81,12.82,12.78,12.79,2496400.0,10.0367,10.0445,10.0132,10.021,2496400.0
2009-06-18 12:25:00,12.8,12.83,12.78,12.82,1621200.0,10.0288,10.0523,10.0132,10.0445,1621200.0
2009-06-18 12:30:00,12.82,12.85,12.81,12.83,2117100.0,10.0445,10.068,10.0367,10.0523,2117100.0
2009-06-18 12:35:00,12.83,12.84,12.8,12.82,1453700.0,10.0523,10.0602,10.0288,10.0445,1453700.0
2009-06-18 12:40:00,12.82,12.85,12.82,12.84,1572600.0,10.0445,10.068,10.0445,10.0602,1572600.0
2009-06-18 12:45:00,12.84,12.89,12.83,12.89,2637600.0,10.0602,10.0993,10.0523,10.0993,2637600.0
2009-06-18 12:50:00,12.88,12.9,12.83,12.85,4974900.0,10.0915,10.1072,10.0523,10.068,4974900.0
2009-06-18 12:55:00,12.85,12.89,12.84,12.88,2396300.0,10.068,10.0993,10.0602,10.0915,2396300.0
2009-06-18 13:00:00,12.88,12.9,12.87,12.89,3081600.0,10.0915,10.1072,10.0837,10.0993,3081600.0
2009-06-18 13:05:00,12.89,12.95,12.88,12.93,3679400.0,10.0993,10.1464,10.0915,10.1307,3679400.0
2009-06-18 13:10:00,12.94,12.94,12.89,12.89,3341300.0,10.1385,10.1385,10.0993,10.0993,3341300.0
2009-06-18 13:15:00,12.9,12.91,12.83,12.86,3712500.0,10.1072,10.115,10.0523,10.0758,3712500.0
2009-06-18 13:20:00,12.86,12.89,12.85,12.89,2926500.0,10.0758,10.0993,10.068,10.0993,2926500.0
2009-06-18 13:25:00,12.89,12.93,12.88,12.92,3219300.0,10.0993,10.1307,10.0915,10.1228,3219300.0
2009-06-18 13:30:00,12.93,12.93,12.9,12.9,1642100.0,10.1307,10.1307,10.1072,10.1072,1642100.0
2009-06-18 13:35:00,12.9,12.91,12.85,12.87,4387200.0,10.1072,10.115,10.068,10.0837,4387200.0
2009-06-18 13:40:00,12.87,12.91,12.86,12.87,2414600.0,10.0837,10.115,10.0758,10.0837,2414600.0
2009-06-18 13:45:00,12.86,12.91,12.86,12.87,2265600.0,10.0758,10.115,10.0758,10.0837,2265600.0
2009-06-18 13:50:00,12.87,12.89,12.87,12.89,852100.0,10.0837,10.0993,10.0837,10.0993,852100.0
2009-06-18 13:55:00,12.88,12.89,12.84,12.85,1545300.0,10.0915,10.0993,10.0602,10.068,1545300.0
2009-06-18 14:00:00,12.85,12.87,12.82,12.84,2344500.0,10.068,10.0837,10.0445,10.0602,2344500.0
2009-06-18 14:05:00,12.84,12.86,12.82,12.85,1685900.0,10.0602,10.0758,10.0445,10.068,1685900.0
2009-06-18 14:10:00,12.84,12.85,12.81,12.84,1997100.0,10.0602,10.068,10.0367,10.0602,1997100.0
2009-06-18 14:15:00,12.84,12.86,12.83,12.84,1426800.0,10.0602,10.0758,10.0523,10.0602,1426800.0
2009-06-18 14:20:00,12.85,12.86,12.81,12.83,1938600.0,10.068,10.0758,10.0367,10.0523,1938600.0
2009-06-18 14:25:00,12.84,12.84,12.8,12.84,1325900.0,10.0602,10.0602,10.0288,10.0602,1325900.0
2009-06-18 14:30:00,12.84,12.88,12.82,12.86,3710600.0,10.0602,10.0915,10.0445,10.0758,3710600.0
2009-06-18 14:35:00,12.86,12.87,12.83,12.85,1274900.0,10.0758,10.0837,10.0523,10.068,1274900.0
2009-06-18 14:40:00,12.85,12.88,12.84,12.85,1554300.0,10.068,10.0915,10.0602,10.068,1554300.0
2009-06-18 14:45:00,12.85,12.88,12.84,12.85,1572200.0,10.068,10.0915,10.0602,10.068,1572200.0
2009-06-18 14:50:00,12.85,12.86,12.84,12.85,1391900.0,10.068,10.0758,10.0602,10.068,1391900.0
2009-06-18 14:55:00,12.85,12.85,12.83,12.84,1948000.0,10.068,10.068,10.0523,10.0602,1948000.0
2009-06-18 15:00:00,12.84,12.87,12.83,12.83,2627100.0,10.0602,10.0837,10.0523,10.0523,2627100.0
2009-06-18 15:05:00,12.83,12.88,12.83,12.88,1844900.0,10.0523,10.0915,10.0523,10.0915,1844900.0
2009-06-18 15:10:00,12.87,12.9,12.86,12.88,4001400.0,10.0837,10.1072,10.0758,10.0915,4001400.0
2009-06-18 15:15:00,12.89,12.92,12.88,12.89,3741900.0,10.0993,10.1228,10.0915,10.0993,3741900.0
2009-06-18 15:20:00,12.89,12.89,12.85,12.86,2473000.0,10.0993,10.0993,10.068,10.0758,2473000.0
2009-06-18 15:25:00,12.86,12.87,12.83,12.87,3000300.0,10.0758,10.0837,10.0523,10.0837,3000300.0
2009-06-18 15:30:00,12.87,12.91,12.86,12.89,7778300.0,10.0837,10.115,10.0758,10.0993,7778300.0
2009-06-18 15:35:00,12.89,12.92,12.84,12.85,6455400.0,10.0993,10.1228,10.0602,10.068,6455400.0
2009-06-18 15:40:00,12.84,12.88,12.83,12.86,4069800.0,10.0602,10.0915,10.0523,10.0758,4069800.0
2009-06-18 15:45:00,12.86,12.87,12.8,12.84,6409300.0,10.0758,10.0837,10.0288,10.0602,6409300.0
2009-06-18 15:50:00,12.84,12.85,12.78,12.84,6124400.0,10.0602,10.068,10.0132,10.0602,6124400.0
2009-06-18 15:55:00,12.85,12.9,12.82,12.88,12661600.0,10.068,10.1072,10.0445,10.0915,12661600.0
2009-06-19 09:30:00,13.1,13.17,13.06,13.13,26137600.0,10.2639,10.3187,10.2325,10.2874,26137600.0
2009-06-19 09:35:00,13.13,13.15,13.08,13.11,7959600.0,10.2874,10.3031,10.2482,10.2717,7959600.0
2009-06-19 09:40:00,13.1,13.14,13.06,13.12,6709400.0,10.2639,10.2952,10.2325,10.2795,6709400.0
2009-06-19 09:45:00,13.11,13.12,13.04,13.05,7417900.0,10.2717,10.2795,10.2169,10.2247,7417900.0
2009-06-19 09:50:00,13.05,13.08,12.98,13.01,9478500.0,10.2247,10.2482,10.1699,10.1934,9478500.0
2009-06-19 09:55:00,13.01,13.05,12.99,13.02,8433600.0,10.1934,10.2247,10.1777,10.2012,8433600.0
2009-06-19 10:00:00,13.01,13.02,12.97,12.97,6410100.0,10.1934,10.2012,10.162,10.162,6410100.0
2009-06-19 10:05:00,12.97,12.98,12.92,12.93,7311200.0,10.162,10.1699,10.1228,10.1307,7311200.0
2009-06-19 10:10:00,12.92,12.94,12.86,12.88,10349300.0,10.1228,10.1385,10.0758,10.0915,10349300.0
2009-06-19 10:15:00,12.88,12.93,12.87,12.92,3917400.0,10.0915,10.1307,10.0837,10.1228,3917400.0
2009-06-19 10:20:00,12.92,12.93,12.85,12.9,6495900.0,10.1228,10.1307,10.068,10.1072,6495900.0
2009-06-19 10:25:00,12.91,12.92,12.88,12.9,4032300.0,10.115,10.1228,10.0915,10.1072,4032300.0
2009-06-19 10:30:00,12.89,12.93,12.89,12.91,4439900.0,10.0993,10.1307,10.0993,10.115,4439900.0
2009-06-19 10:35:00,12.91,12.92,12.87,12.89,4447700.0,10.115,10.1228,10.0837,10.0993,4447700.0
2009-06-19 10:40:00,12.89,12.9,12.85,12.89,4279600.0,10.0993,10.1072,10.068,10.0993,4279600.0
2009-06-19 10:45:00,12.89,12.92,12.87,12.87,5919800.0,10.0993,10.1228,10.0837,10.0837,5919800.0
2009-06-19 10:50:00,12.87,12.89,12.84,12.88,6111700.0,10.0837,10.0993,10.0602,10.0915,6111700.0
2009-06-19 10:55:00,12.89,12.89,12.83,12.86,2380300.0,10.0993,10.0993,10.0523,10.0758,2380300.0
2009-06-19 11:00:00,12.87,12.92,12.86,12.91,6209700.0,10.0837,10.1228,10.0758,10.115,6209700.0
2009-06-19 11:05:00,12.9,12.97,12.9,12.94,4407500.0,10.1072,10.162,10.1072,10.1385,4407500.0
2009-06-19 11:10:00,12.94,12.95,12.93,12.93,1759200.0,10.1385,10.1464,10.1307,10.1307,1759200.0
2009-06-19 11:15:00,12.94,12.94,12.9,12.9,1501900.0,10.1385,10.1385,10.1072,10.1072,1501900.0
2009-06-19 11:20:00,12.91,12.93,12.89,12.93,2626400.0,10.115,10.1307,10.0993,10.1307,2626400.0
2009-06-19 11:25:00,12.93,12.96,12.91,12.94,3085800.0,10.1307,10.1542,10.115,10.1385,3085800.0
2009-06-19 11:30:00,12.95,12.97,12.93,12.97,2648800.0,10.1464,10.162,10.1307,10.162,2648800.0
2009-06-19 11:35:00,12.97,12.97,12.95,12.96,4088200.0,10.162,10.162,10.1464,10.1542,4088200.0
2009-06-19 11:40:00,12.96,13.03,12.96,13.02,4146700.0,10.1542,10.209,10.1542,10.2012,4146700.0
2009-06-19 11:45:00,13.02,13.03,12.98,12.98,3587200.0,10.2012,10.209,10.1699,10.1699,3587200.0
2009-06-19 11:50:00,12.99,13.02,12.97,13.02,2333800.0,10.1777,10.2012,10.162,10.2012,2333800.0
2009-06-19 11:55:00,13.02,13.03,13.01,13.02,1295700.0,10.2012,10.209,10.1934,10.2012,1295700.0
2009-06-19 12:00:00,13.02,13.05,13.02,13.03,3015100.0,10.2012,10.2247,10.2012,10.209,3015100.0
2009-06-19 12:05:00,13.04,13.04,13.0,13.01,2245500.0,10.2169,10.2169,10.1855,10.1934,2245500.0
2009-06-19 12:10:00,13.02,13.02,12.95,12.95,3655700.0,10.2012,10.2012,10.1464,10.1464,3655700.0
2009-06-19 12:15:00,12.96,13.0,12.96,12.99,1249300.0,10.1542,10.1855,10.1542,10.1777,1249300.0
2009-06-19 12:20:00,13.0,13.0,12.96,12.96,1787900.0,10.1855,10.1855,10.1542,10.1542,1787900.0
2009-06-19 12:25:00,12.97,12.97,12.94,12.97,2075200.0,10.162,10.162,10.1385,10.162,2075200.0
2009-06-19 12:30:00,12.97,12.99,12.96,12.97,1917400.0,10.162,10.1777,10.1542,10.162,1917400.0
2009-06-19 12:35:00,12.98,12.98,12.94,12.97,2292000.0,10.1699,10.1699,10.1385,10.162,2292000.0
2009-06-19 12:40:00,12.97,13.0,12.96,13.0,1900100.0,10.162,10.1855,10.1542,10.1855,1900100.0
2009-06-19 12:45:00,13.0,13.0,12.97,12.98,1194300.0,10.1855,10.1855,10.162,10.1699,1194300.0
2009-06-19 12:50:00,12.99,12.99,12.97,12.98,809900.0,10.1777,10.1777,10.162,10.1699,809900.0
2009-06-19 12:55:00,12.99,12.99,12.96,12.96,1193200.0,10.1777,10.1777,10.1542,10.1542,1193200.0
2009-06-19 13:00:00,12.96,12.97,12.96,12.97,851500.0,10.1542,10.162,10.1542,10.162,851500.0
2009-06-19 13:05:00,12.97,12.97,12.96,12.96,1426600.0,10.162,10.162,10.1542,10.1542,1426600.0
2009-06-19 13:10:00,12.97,12.99,12.95,12.98,2380700.0,10.162,10.1777,10.1464,10.1699,2380700.0
2009-06-19 13:15:00,12.99,12.99,12.97,12.98,776000.0,10.1777,10.1777,10.162,10.1699,776000.0
2009-06-19 13:20:00,12.99,13.03,12.98,13.02,3324500.0,10.1777,10.209,10.1699,10.2012,3324500.0
2009-06-19 13:25:00,13.02,13.03,12.99,13.01,2291200.0,10.2012,10.209,10.1777,10.1934,2291200.0
2009-06-19 13:30:00,13.01,13.05,13.01,13.05,4573400.0,10.1934,10.2247,10.1934,10.2247,4573400.0
2009-06-19 13:35:00,13.05,13.07,13.03,13.05,4423700.0,10.2247,10.2404,10.209,10.2247,4423700.0
2009-06-19 13:40:00,13.05,13.06,13.03,13.05,1566500.0,10.2247,10.2325,10.209,10.2247,1566500.0
2009-06-19 13:45:00,13.04,13.05,13.02,13.03,3134000.0,10.2169,10.2247,10.2012,10.209,3134000.0
2009-06-19 13:50:00,13.04,13.1,13.03,13.1,5729400.0,10.2169,10.2639,10.209,10.2639,5729400.0
2009-06-19 13:55:00,13.1,13.1,13.05,13.05,3027500.0,10.2639,10.2639,10.2247,10.2247,3027500.0
2009-06-19 14:00:00,13.05,13.08,13.05,13.08,1714900.0,10.2247,10.2482,10.2247,10.2482,1714900.0
2009-06-19 14:05:00,13.08,13.08,13.06,13.06,1456700.0,10.2482,10.2482,10.2325,10.2325,1456700.0
2009-06-19 14:10:00,13.07,13.07,13.04,13.06,3507500.0,10.2404,10.2404,10.2169,10.2325,3507500.0
2009-06-19 14:15:00,13.05,13.06,13.04,13.06,2192200.0,10.2247,10.2325,10.2169,10.2325,2192200.0
2009-06-19 14:20:00,13.06,13.07,13.01,13.01,5612900.0,10.2325,10.2404,10.1934,10.1934,5612900.0
2009-06-19 14:25:00,13.01,13.05,13.01,13.04,1895100.0,10.1934,10.2247,10.1934,10.2169,1895100.0
2009-06-19 14:30:00,13.04,13.08,13.02,13.07,4032600.0,10.2169,10.2482,10.2012,10.2404,4032600.0
2009-06-19 14:35:00,13.07,13.08,13.05,13.07,1339600.0,10.2404,10.2482,10.2247,10.2404,1339600.0
2009-06-19 14:40:00,13.07,13.07,13.06,13.07,657600.0,10.2404,10.2404,10.2325,10.2404,657600.0
2009-06-19 14:45:00,13.06,13.07,13.06,13.06,1404500.0,10.2325,10.2404,10.2325,10.2325,1404500.0
2009-06-19 14:50:00,13.07,13.09,13.06,13.08,2058200.0,10.2404,10.256,10.2325,10.2482,2058200.0
2009-06-19 14:55:00,13.08,13.13,13.08,13.12,5424900.0,10.2482,10.2874,10.2482,10.2795,5424900.0
2009-06-19 15:00:00,13.13,13.15,13.12,13.14,3614400.0,10.2874,10.3031,10.2795,10.2952,3614400.0
2009-06-19 15:05:00,13.13,13.14,13.11,13.11,4221400.0,10.2874,10.2952,10.2717,10.2717,4221400.0
2009-06-19 15:10:00,13.11,13.13,13.11,13.12,3300300.0,10.2717,10.2874,10.2717,10.2795,3300300.0
2009-06-19 15:15:00,13.12,13.19,13.1,13.18,9931300.0,10.2795,10.3344,10.2639,10.3266,9931300.0
2009-06-19 15:20:00,13.18,13.18,13.15,13.16,5234700.0,10.3266,10.3266,10.3031,10.3109,5234700.0
2009-06-19 15:25:00,13.17,13.23,13.16,13.22,9740900.0,10.3187,10.3657,10.3109,10.3579,9740900.0
2009-06-19 15:30:00,13.22,13.23,13.17,13.22,10057000.0,10.3579,10.3657,10.3187,10.3579,10057000.0
2009-06-19 15:35:00,13.23,13.35,13.22,13.3,15143800.0,10.3657,10.4598,10.3579,10.4206,15143800.0
2009-06-19 15:40:00,13.31,13.33,13.25,13.29,11711700.0,10.4284,10.4441,10.3814,10.4127,11711700.0
2009-06-19 15:45:00,13.3,13.32,13.05,13.27,8739500.0,10.4206,10.4362,10.2247,10.3971,8739500.0
2009-06-19 15:50:00,13.27,13.28,13.21,13.27,9040600.0,10.3971,10.4049,10.3501,10.3971,9040600.0
2009-06-19 15:55:00,13.26,13.29,13.18,13.23,16850600.0,10.3892,10.4127,10.3266,10.3657,16850600.0
2009-06-22 09:30:00,12.88,12.95,12.82,12.86,9799900.0,10.0915,10.1464,10.0445,10.0758,9799900.0
2009-06-22 09:35:00,12.86,13.05,12.84,12.99,11092100.0,10.0758,10.2247,10.0602,10.1777,11092100.0
2009-06-22 09:40:00,13.0,13.0,12.9,12.94,5771400.0,10.1855,10.1855,10.1072,10.1385,5771400.0
2009-06-22 09:45:00,12.94,13.0,12.92,12.97,3806000.0,10.1385,10.1855,10.1228,10.162,3806000.0
2009-06-22 09:50:00,12.97,12.98,12.91,12.93,3805900.0,10.162,10.1699,10.115,10.1307,3805900.0
2009-06-22 09:55:00,12.93,12.95,12.86,12.9,5120000.0,10.1307,10.1464,10.0758,10.1072,5120000.0
2009-06-22 10:00:00,12.9,12.92,12.84,12.86,5069600.0,10.1072,10.1228,10.0602,10.0758,5069600.0
2009-06-22 10:05:00,12.86,12.88,12.8,12.88,5521700.0,10.0758,10.0915,10.0288,10.0915,5521700.0
2009-06-22 10:10:00,12.87,12.88,12.8,12.82,4467000.0,10.0837,10.0915,10.0288,10.0445,4467000.0
2009-06-22 10:15:00,12.81,12.83,12.74,12.74,6545100.0,10.0367,10.0523,9.9818,9.9818,6545100.0
2009-06-22 10:20:00,12.74,12.78,12.73,12.75,4746900.0,9.9818,10.0132,9.974,9.9897,4746900.0
2009-06-22 10:25:00,12.76,12.79,12.75,12.78,4734600.0,9.9975,10.021,9.9897,10.0132,4734600.0
2009-06-22 10:30:00,12.78,12.78,12.71,12.71,5690600.0,10.0132,10.0132,9.9583,9.9583,5690600.0
2009-06-22 10:35:00,12.71,12.72,12.63,12.66,8527400.0,9.9583,9.9661,9.8956,9.9191,8527400.0
2009-06-22 10:40:00,12.67,12.67,12.55,12.57,8257400.0,9.927,9.927,9.833,9.8486,8257400.0
2009-06-22 10:45:00,12.57,12.64,12.56,12.61,6099300.0,9.8486,9.9035,9.8408,9.88,6099300.0
2009-06-22 10:50:00,12.61,12.61,12.47,12.49,10428300.0,9.88,9.88,9.7703,9.7859,10428300.0
2009-06-22 10:55:00,12.49,12.52,12.42,12.46,8088900.0,9.7859,9.8094,9.7311,9.7624,8088900.0
2009-06-22 11:00:00,12.46,12.48,12.37,12.39,6790700.0,9.7624,9.7781,9.6919,9.7076,6790700.0
2009-06-22 11:05:00,12.4,12.44,12.38,12.41,5869000.0,9.7154,9.7468,9.6998,9.7233,5869000.0
2009-06-22 11:10:00,12.41,12.46,12.39,12.43,4214900.0,9.7233,9.7624,9.7076,9.7389,4214900.0
2009-06-22 11:15:00,12.43,12.48,12.41,12.48,4269400.0,9.7389,9.7781,9.7233,9.7781,4269400.0
2009-06-22 11:20:00,12.48,12.51,12.44,12.51,5615400.0,9.7781,9.8016,9.7468,9.8016,5615400.0
2009-06-22 11:25:00,12.5,12.57,12.5,12.53,5123600.0,9.7938,9.8486,9.7938,9.8173,5123600.0
2009-06-22 11:30:00,12.54,12.56,12.51,12.54,2687400.0,9.8251,9.8408,9.8016,9.8251,2687400.0
2009-06-22 11:35:00,12.53,12.54,12.41,12.44,4475500.0,9.8173,9.8251,9.7233,9.7468,4475500.0
2009-06-22 11:40:00,12.44,12.48,12.41,12.45,2849500.0,9.7468,9.7781,9.7233,9.7546,2849500.0
2009-06-22 11:45:00,12.44,12.46,12.38,12.4,3619000.0,9.7468,9.7624,9.6998,9.7154,3619000.0
2009-06-22 11:50:00,12.39,12.43,12.37,12.43,5093800.0,9.7076,9.7389,9.6919,9.7389,5093800.0
2009-06-22 11:55:00,12.43,12.43,12.39,12.4,3341600.0,9.7389,9.7389,9.7076,9.7154,3341600.0
2009-06-22 12:00:00,12.39,12.42,12.34,12.39,5209500.0,9.7076,9.7311,9.6684,9.7076,5209500.0
2009-06-22 12:05:00,12.39,12.44,12.37,12.42,3052500.0,9.7076,9.7468,9.6919,9.7311,3052500.0
2009-06-22 12:10:00,12.42,12.45,12.4,12.45,3019100.0,9.7311,9.7546,9.7154,9.7546,3019100.0
2009-06-22 12:15:00,12.45,12.46,12.44,12.44,1998900.0,9.7546,9.7624,9.7468,9.7468,1998900.0
2009-06-22 12:20:00,12.44,12.46,12.35,12.36,5407100.0,9.7468,9.7624,9.6763,9.6841,5407100.0
2009-06-22 12:25:00,12.36,12.38,12.35,12.36,1783300.0,9.6841,9.6998,9.6763,9.6841,1783300.0
2009-06-22 12:30:00,12.36,12.41,12.35,12.41,3066300.0,9.6841,9.7233,9.6763,9.7233,3066300.0
2009-06-22 12:35:00,12.4,12.41,12.32,12.33,3632700.0,9.7154,9.7233,9.6527,9.6606,3632700.0
2009-06-22 12:40:00,12.34,12.34,12.3,12.33,3399500.0,9.6684,9.6684,9.6371,9.6606,3399500.0
2009-06-22 12:45:00,12.32,12.34,12.28,12.3,4494500.0,9.6527,9.6684,9.6214,9.6371,4494500.0
2009-06-22 12:50:00,12.31,12.31,12.26,12.27,2811800.0,9.6449,9.6449,9.6057,9.6136,2811800.0
2009-06-22 12:55:00,12.27,12.34,12.27,12.32,2965300.0,9.6136,9.6684,9.6136,9.6527,2965300.0
2009-06-22 13:00:00,12.33,12.37,12.31,12.32,1269600.0,9.6606,9.6919,9.6449,9.6527,1269600.0
2009-06-22 13:05:00,12.32,12.34,12.29,12.3,2981000.0,9.6527,9.6684,9.6292,9.6371,2981000.0
2009-06-22 13:10:00,12.29,12.3,12.23,12.25,3686400.0,9.6292,9.6371,9.5822,9.5979,3686400.0
2009-06-22 13:15:00,12.25,12.26,12.22,12.25,4001600.0,9.5979,9.6057,9.5744,9.5979,4001600.0
2009-06-22 13:20:00,12.24,12.26,12.2,12.22,5171800.0,9.5901,9.6057,9.5587,9.5744,5171800.0
2009-06-22 13:25:00,12.22,12.23,12.15,12.22,5707900.0,9.5744,9.5822,9.5196,9.5744,5707900.0
2009-06-22 13:30:00,12.22,12.27,12.21,12.24,3013300.0,9.5744,9.6136,9.5666,9.5901,3013300.0
2009-06-22 13:35:00,12.24,12.26,12.23,12.24,2147000.0,9.5901,9.6057,9.5822,9.5901,2147000.0
2009-06-22 13:40:00,12.25,12.28,12.24,12.26,2532300.0,9.5979,9.6214,9.5901,9.6057,2532300.0
2009-06-22 13:45:00,12.26,12.28,12.21,12.28,2369700.0,9.6057,9.6214,9.5666,9.6214,2369700.0
2009-06-22 13:50:00,12.28,12.3,12.25,12.29,2161000.0,9.6214,9.6371,9.5979,9.6292,2161000.0
2009-06-22 13:55:00,12.3,12.33,12.28,12.31,3522200.0,9.6371,9.6606,9.6214,9.6449,3522200.0
2009-06-22 14:00:00,12.31,12.34,12.27,12.3,2734300.0,9.6449,9.6684,9.6136,9.6371,2734300.0
2009-06-22 14:05:00,12.31,12.34,12.25,12.26,2567100.0,9.6449,9.6684,9.5979,9.6057,2567100.0
2009-06-22 14:10:00,12.25,12.28,12.24,12.27,2891800.0,9.5979,9.6214,9.5901,9.6136,2891800.0
2009-06-22 14:15:00,12.27,12.44,12.25,12.3,3069800.0,9.6136,9.7468,9.5979,9.6371,3069800.0
2009-06-22 14:20:00,12.29,12.32,12.29,12.29,2976400.0,9.6292,9.6527,9.6292,9.6292,2976400.0
2009-06-22 14:25:00,12.29,12.32,12.23,12.23,4076600.0,9.6292,9.6527,9.5822,9.5822,4076600.0
2009-06-22 14:30:00,12.23,12.26,12.22,12.24,2851400.0,9.5822,9.6057,9.5744,9.5901,2851400.0
2009-06-22 14:35:00,12.24,12.26,12.18,12.24,4940600.0,9.5901,9.6057,9.5431,9.5901,4940600.0
2009-06-22 14:40:00,12.24,12.25,12.21,12.23,3102800.0,9.5901,9.5979,9.5666,9.5822,3102800.0
2009-06-22 14:45:00,12.24,12.25,12.2,12.25,2005200.0,9.5901,9.5979,9.5587,9.5979,2005200.0
2009-06-22 14:50:00,12.25,12.25,12.15,12.16,5123800.0,9.5979,9.5979,9.5196,9.5274,5123800.0
2009-06-22 14:55:00,12.15,12.22,12.15,12.19,3568900.0,9.5196,9.5744,9.5196,9.5509,3568900.0
2009-06-22 15:00:00,12.19,12.26,12.19,12.25,4717600.0,9.5509,9.6057,9.5509,9.5979,4717600.0
2009-06-22 15:05:00,12.25,12.25,12.2,12.22,4205400.0,9.5979,9.5979,9.5587,9.5744,4205400.0
2009-06-22 15:10:00,12.22,12.22,12.15,12.18,5277700.0,9.5744,9.5744,9.5196,9.5431,5277700.0
2009-06-22 15:15:00,12.18,12.19,12.12,12.15,9793600.0,9.5431,9.5509,9.496,9.5196,9793600.0
2009-06-22 15:20:00,12.15,12.17,12.08,12.09,7802500.0,9.5196,9.5352,9.4647,9.4725,7802500.0
2009-06-22 15:25:00,12.09,12.15,12.06,12.09,7323600.0,9.4725,9.5196,9.449,9.4725,7323600.0
2009-06-22 15:30:00,12.09,12.12,12.01,12.03,9689600.0,9.4725,9.496,9.4099,9.4255,9689600.0
2009-06-22 15:35:00,12.03,12.08,11.97,12.08,14876300.0,9.4255,9.4647,9.3785,9.4647,14876300.0
2009-06-22 15:40:00,12.08,12.08,12.0,12.02,8552700.0,9.4647,9.4647,9.402,9.4177,8552700.0
2009-06-22 15:45:00,12.02,12.1,12.02,12.04,7829200.0,9.4177,9.4804,9.4177,9.4334,7829200.0
2009-06-22 15:50:00,12.05,12.07,12.0,12.03,8650400.0,9.4412,9.4569,9.402,9.4255,8650400.0
2009-06-22 15:55:00,12.03,12.04,11.96,11.98,17640200.0,9.4255,9.4334,9.3707,9.3864,17640200.0
2009-06-23 09:30:00,12.11,12.13,12.06,12.13,8082400.0,9.4882,9.5039,9.449,9.5039,8082400.0
2009-06-23 09:35:00,12.13,12.4,12.12,12.29,17156500.0,9.5039,9.7154,9.496,9.6292,17156500.0
2009-06-23 09:40:00,12.29,12.31,12.14,12.15,7639200.0,9.6292,9.6449,9.5117,9.5196,7639200.0
2009-06-23 09:45:00,12.15,12.19,12.14,12.18,6045400.0,9.5196,9.5509,9.5117,9.5431,6045400.0
2009-06-23 09:50:00,12.18,12.35,12.18,12.32,9628500.0,9.5431,9.6763,9.5431,9.6527,9628500.0
2009-06-23 09:55:00,12.32,12.38,12.31,12.36,7779600.0,9.6527,9.6998,9.6449,9.6841,7779600.0
2009-06-23 10:00:00,12.35,12.44,12.29,12.42,9854200.0,9.6763,9.7468,9.6292,9.7311,9854200.0
2009-06-23 10:05:00,12.42,12.43,12.3,12.34,7850700.0,9.7311,9.7389,9.6371,9.6684,7850700.0
2009-06-23 10:10:00,12.35,12.35,12.22,12.22,6717700.0,9.6763,9.6763,9.5744,9.5744,6717700.0
2009-06-23 10:15:00,12.22,12.29,12.21,12.25,5988300.0,9.5744,9.6292,9.5666,9.5979,5988300.0
2009-06-23 10:20:00,12.24,12.29,12.17,12.17,4922100.0,9.5901,9.6292,9.5352,9.5352,4922100.0
2009-06-23 10:25:00,12.17,12.2,12.02,12.03,8375400.0,9.5352,9.5587,9.4177,9.4255,8375400.0
2009-06-23 10:30:00,12.03,12.16,12.03,12.15,7405900.0,9.4255,9.5274,9.4255,9.5196,7405900.0
2009-06-23 10:35:00,12.14,12.19,12.12,12.19,4132300.0,9.5117,9.5509,9.496,9.5509,4132300.0
2009-06-23 10:40:00,12.18,12.19,12.07,12.09,5185300.0,9.5431,9.5509,9.4569,9.4725,5185300.0
2009-06-23 10:45:00,12.09,12.15,12.08,12.12,3002700.0,9.4725,9.5196,9.4647,9.496,3002700.0
2009-06-23 10:50:00,12.13,12.13,12.08,12.08,3883400.0,9.5039,9.5039,9.4647,9.4647,3883400.0
2009-06-23 10:55:00,12.08,12.15,12.07,12.09,4943600.0,9.4647,9.5196,9.4569,9.4725,4943600.0
2009-06-23 11:00:00,12.09,12.11,12.02,12.06,3158000.0,9.4725,9.4882,9.4177,9.449,3158000.0
2009-06-23 11:05:00,12.06,12.07,12.01,12.03,3663700.0,9.449,9.4569,9.4099,9.4255,3663700.0
2009-06-23 11:10:00,12.03,12.05,11.94,11.94,7067500.0,9.4255,9.4412,9.355,9.355,7067500.0
2009-06-23 11:15:00,11.94,12.01,11.93,12.0,4774200.0,9.355,9.4099,9.3472,9.402,4774200.0
2009-06-23 11:20:00,12.0,12.04,11.99,12.01,3701600.0,9.402,9.4334,9.3942,9.4099,3701600.0
2009-06-23 11:25:00,12.02,12.09,12.0,12.06,3952800.0,9.4177,9.4725,9.402,9.449,3952800.0
2009-06-23 11:30:00,12.06,12.09,12.04,12.08,2517300.0,9.449,9.4725,9.4334,9.4647,2517300.0
2009-06-23 11:35:00,12.09,12.18,12.08,12.17,6439400.0,9.4725,9.5431,9.4647,9.5352,6439400.0
2009-06-23 11:40:00,12.18,12.18,12.11,12.15,3472800.0,9.5431,9.5431,9.4882,9.5196,3472800.0
2009-06-23 11:45:00,12.15,12.17,12.11,12.17,2569500.0,9.5196,9.5352,9.4882,9.5352,2569500.0
2009-06-23 11:50:00,12.17,12.22,12.16,12.22,3443100.0,9.5352,9.5744,9.5274,9.5744,3443100.0
2009-06-23 11:55:00,12.22,12.23,12.19,12.23,3718800.0,9.5744,9.5822,9.5509,9.5822,3718800.0
2009-06-23 12:00:00,12.23,12.24,12.19,12.19,3048700.0,9.5822,9.5901,9.5509,9.5509,3048700.0
2009-06-23 12:05:00,12.19,12.24,12.18,12.23,2957400.0,9.5509,9.5901,9.5431,9.5822,2957400.0
2009-06-23 12:10:00,12.24,12.25,12.19,12.2,3248900.0,9.5901,9.5979,9.5509,9.5587,3248900.0
2009-06-23 12:15:00,12.2,12.21,12.18,12.19,2040100.0,9.5587,9.5666,9.5431,9.5509,2040100.0
2009-06-23 12:20:00,12.19,12.27,12.19,12.26,5827000.0,9.5509,9.6136,9.5509,9.6057,5827000.0
2009-06-23 12:25:00,12.26,12.27,12.18,12.22,3917700.0,9.6057,9.6136,9.5431,9.5744,3917700.0
2009-06-23 12:30:00,12.23,12.26,12.21,12.25,2105800.0,9.5822,9.6057,9.5666,9.5979,2105800.0
2009-06-23 12:35:00,12.25,12.36,12.24,12.34,7357900.0,9.5979,9.6841,9.5901,9.6684,7357900.0
2009-06-23 12:40:00,12.33,12.34,12.27,12.33,3159300.0,9.6606,9.6684,9.6136,9.6606,3159300.0
2009-06-23 12:45:00,12.33,12.34,12.3,12.34,2553700.0,9.6606,9.6684,9.6371,9.6684,2553700.0
2009-06-23 12:50:00,12.34,12.38,12.33,12.33,3981400.0,9.6684,9.6998,9.6606,9.6606,3981400.0
2009-06-23 12:55:00,12.33,12.34,12.29,12.31,2307800.0,9.6606,9.6684,9.6292,9.6449,2307800.0
2009-06-23 13:00:00,12.3,12.36,12.29,12.35,4246400.0,9.6371,9.6841,9.6292,9.6763,4246400.0
2009-06-23 13:05:00,12.35,12.36,12.32,12.34,3800700.0,9.6763,9.6841,9.6527,9.6684,3800700.0
2009-06-23 13:10:00,12.34,12.36,12.32,12.33,3009600.0,9.6684,9.6841,9.6527,9.6606,3009600.0
2009-06-23 13:15:00,12.33,12.34,12.29,12.3,2069800.0,9.6606,9.6684,9.6292,9.6371,2069800.0
2009-06-23 13:20:00,12.31,12.31,12.27,12.29,1678600.0,9.6449,9.6449,9.6136,9.6292,1678600.0
2009-06-23 13:25:00,12.29,12.31,12.28,12.28,2396600.0,9.6292,9.6449,9.6214,9.6214,2396600.0
2009-06-23 13:30:00,12.28,12.32,12.28,12.31,2021000.0,9.6214,9.6527,9.6214,9.6449,2021000.0
2009-06-23 13:35:00,12.31,12.32,12.31,12.31,422000.0,9.6449,9.6527,9.6449,9.6449,422000.0
2009-06-23 13:40:00,12.32,12.32,12.25,12.27,2863500.0,9.6527,9.6527,9.5979,9.6136,2863500.0
2009-06-23 13:45:00,12.27,12.28,12.25,12.25,914500.0,9.6136,9.6214,9.5979,9.5979,914500.0
2009-06-23 13:50:00,12.25,12.28,12.25,12.27,1143800.0,9.5979,9.6214,9.5979,9.6136,1143800.0
2009-06-23 13:55:00,12.27,12.27,12.21,12.21,1864000.0,9.6136,9.6136,9.5666,9.5666,1864000.0
2009-06-23 14:00:00,12.21,12.26,12.19,12.26,2680300.0,9.5666,9.6057,9.5509,9.6057,2680300.0
2009-06-23 14:05:00,12.26,12.28,12.24,12.28,2467000.0,9.6057,9.6214,9.5901,9.6214,2467000.0
2009-06-23 14:10:00,12.27,12.3,12.19,12.28,4438300.0,9.6136,9.6371,9.5509,9.6214,4438300.0
2009-06-23 14:15:00,12.28,12.3,12.25,12.25,5271800.0,9.6214,9.6371,9.5979,9.5979,5271800.0
2009-06-23 14:20:00,12.26,12.27,12.24,12.25,3512000.0,9.6057,9.6136,9.5901,9.5979,3512000.0
2009-06-23 14:25:00,12.24,12.27,12.2,12.21,3111400.0,9.5901,9.6136,9.5587,9.5666,3111400.0
2009-06-23 14:30:00,12.21,12.23,12.2,12.23,1473700.0,9.5666,9.5822,9.5587,9.5822,1473700.0
2009-06-23 14:35:00,12.22,12.23,12.17,12.2,2974000.0,9.5744,9.5822,9.5352,9.5587,2974000.0
2009-06-23 14:40:00,12.2,12.23,12.17,12.18,3527700.0,9.5587,9.5822,9.5352,9.5431,3527700.0
2009-06-23 14:45:00,12.18,12.22,12.17,12.19,2136100.0,9.5431,9.5744,9.5352,9.5509,2136100.0
2009-06-23 14:50:00,12.19,12.24,12.18,12.2,3389700.0,9.5509,9.5901,9.5431,9.5587,3389700.0
2009-06-23 14:55:00,12.2,12.2,12.13,12.15,3978300.0,9.5587,9.5587,9.5039,9.5196,3978300.0
2009-06-23 15:00:00,12.13,12.16,12.12,12.14,2494100.0,9.5039,9.5274,9.496,9.5117,2494100.0
2009-06-23 15:05:00,12.15,12.15,12.08,12.08,4022400.0,9.5196,9.5196,9.4647,9.4647,4022400.0
2009-06-23 15:10:00,12.08,12.12,12.05,12.12,4575800.0,9.4647,9.496,9.4412,9.496,4575800.0
2009-06-23 15:15:00,12.12,12.14,12.1,12.12,3325000.0,9.496,9.5117,9.4804,9.496,3325000.0
2009-06-23 15:20:00,12.12,12.13,12.07,12.07,4100100.0,9.496,9.5039,9.4569,9.4569,4100100.0
2009-06-23 15:25:00,12.08,12.17,12.07,12.14,3733000.0,9.4647,9.5352,9.4569,9.5117,3733000.0
2009-06-23 15:30:00,12.15,12.16,12.1,12.14,2430500.0,9.5196,9.5274,9.4804,9.5117,2430500.0
2009-06-23 15:35:00,12.14,12.15,12.11,12.11,2540800.0,9.5117,9.5196,9.4882,9.4882,2540800.0
2009-06-23 15:40:00,12.12,12.16,12.1,12.12,4163400.0,9.496,9.5274,9.4804,9.496,4163400.0
2009-06-23 15:45:00,12.13,12.18,12.08,12.18,6271000.0,9.5039,9.5431,9.4647,9.5431,6271000.0
2009-06-23 15:50:00,12.18,12.19,12.12,12.17,5425300.0,9.5431,9.5509,9.496,9.5352,5425300.0
2009-06-23 15:55:00,12.17,12.23,12.16,12.22,11240700.0,9.5352,9.5822,9.5274,9.5744,11240700.0
2009-06-24 09:30:00,12.45,12.54,12.43,12.43,11980300.0,9.7546,9.8251,9.7389,9.7389,11980300.0
2009-06-24 09:35:00,12.43,12.51,12.43,12.45,5896000.0,9.7389,9.8016,9.7389,9.7546,5896000.0
2009-06-24 09:40:00,12.44,12.46,12.35,12.37,8028800.0,9.7468,9.7624,9.6763,9.6919,8028800.0
2009-06-24 09:45:00,12.37,12.47,12.36,12.45,5284100.0,9.6919,9.7703,9.6841,9.7546,5284100.0
2009-06-24 09:50:00,12.45,12.51,12.42,12.43,6368700.0,9.7546,9.8016,9.7311,9.7389,6368700.0
2009-06-24 09:55:00,12.43,12.46,12.42,12.44,4037200.0,9.7389,9.7624,9.7311,9.7468,4037200.0
2009-06-24 10:00:00,12.44,12.44,12.29,12.36,9443700.0,9.7468,9.7468,9.6292,9.6841,9443700.0
2009-06-24 10:05:00,12.36,12.41,12.33,12.4,4309000.0,9.6841,9.7233,9.6606,9.7154,4309000.0
2009-06-24 10:10:00,12.4,12.47,12.39,12.45,7190200.0,9.7154,9.7703,9.7076,9.7546,7190200.0
2009-06-24 10:15:00,12.46,12.53,12.44,12.5,6776200.0,9.7624,9.8173,9.7468,9.7938,6776200.0
2009-06-24 10:20:00,12.5,12.59,12.49,12.51,8001800.0,9.7938,9.8643,9.7859,9.8016,8001800.0
2009-06-24 10:25:00,12.5,12.52,12.47,12.47,3870000.0,9.7938,9.8094,9.7703,9.7703,3870000.0
2009-06-24 10:30:00,12.47,12.51,12.45,12.5,4224700.0,9.7703,9.8016,9.7546,9.7938,4224700.0
2009-06-24 10:35:00,12.5,12.55,12.47,12.54,4868700.0,9.7938,9.833,9.7703,9.8251,4868700.0
2009-06-24 10:40:00,12.53,12.57,12.49,12.57,3458600.0,9.8173,9.8486,9.7859,9.8486,3458600.0
2009-06-24 10:45:00,12.57,12.61,12.55,12.61,6587400.0,9.8486,9.88,9.833,9.88,6587400.0
2009-06-24 10:50:00,12.6,12.64,12.58,12.61,6151000.0,9.8721,9.9035,9.8565,9.88,6151000.0
2009-06-24 10:55:00,12.61,12.64,12.59,12.61,3204700.0,9.88,9.9035,9.8643,9.88,3204700.0
2009-06-24 11:00:00,12.61,12.65,12.6,12.64,5176800.0,9.88,9.9113,9.8721,9.9035,5176800.0
2009-06-24 11:05:00,12.64,12.64,12.58,12.59,3705500.0,9.9035,9.9035,9.8565,9.8643,3705500.0
2009-06-24 11:10:00,12.59,12.61,12.55,12.57,3341100.0,9.8643,9.88,9.833,9.8486,3341100.0
2009-06-24 11:15:00,12.58,12.59,12.57,12.57,1722900.0,9.8565,9.8643,9.8486,9.8486,1722900.0
2009-06-24 11:20:00,12.58,12.63,12.56,12.61,3171000.0,9.8565,9.8956,9.8408,9.88,3171000.0
2009-06-24 11:25:00,12.6,12.63,12.57,12.6,3016500.0,9.8721,9.8956,9.8486,9.8721,3016500.0
2009-06-24 11:30:00,12.61,12.63,12.6,12.61,1599800.0,9.88,9.8956,9.8721,9.88,1599800.0
2009-06-24 11:35:00,12.62,12.63,12.57,12.59,1917400.0,9.8878,9.8956,9.8486,9.8643,1917400.0
2009-06-24 11:40:00,12.59,12.59,12.56,12.58,2148100.0,9.8643,9.8643,9.8408,9.8565,2148100.0
2009-06-24 11:45:00,12.58,12.6,12.56,12.57,1610600.0,9.8565,9.8721,9.8408,9.8486,1610600.0
2009-06-24 11:50:00,12.56,12.57,12.53,12.57,2172600.0,9.8408,9.8486,9.8173,9.8486,2172600.0
2009-06-24 11:55:00,12.56,12.57,12.56,12.57,794000.0,9.8408,9.8486,9.8408,9.8486,794000.0
2009-06-24 12:00:00,12.57,12.6,12.55,12.57,1487200.0,9.8486,9.8721,9.833,9.8486,1487200.0
2009-06-24 12:05:00,12.57,12.59,12.56,12.58,1302500.0,9.8486,9.8643,9.8408,9.8565,1302500.0
2009-06-24 12:10:00,12.58,12.58,12.55,12.57,1156000.0,9.8565,9.8565,9.833,9.8486,1156000.0
2009-06-24 12:15:00,12.57,12.57,12.54,12.56,1610600.0,9.8486,9.8486,9.8251,9.8408,1610600.0
2009-06-24 12:20:00,12.55,12.56,12.53,12.53,1193600.0,9.833,9.8408,9.8173,9.8173,1193600.0
2009-06-24 12:25:00,12.53,12.54,12.51,12.53,1726600.0,9.8173,9.8251,9.8016,9.8173,1726600.0
2009-06-24 12:30:00,12.53,12.54,12.52,12.54,487400.0,9.8173,9.8251,9.8094,9.8251,487400.0
2009-06-24 12:35:00,12.54,12.55,12.53,12.54,523200.0,9.8251,9.833,9.8173,9.8251,523200.0
2009-06-24 12:40:00,12.55,12.55,12.53,12.53,972600.0,9.833,9.833,9.8173,9.8173,972600.0
2009-06-24 12:45:00,12.54,12.55,12.52,12.55,924900.0,9.8251,9.833,9.8094,9.833,924900.0
2009-06-24 12:50:00,12.55,12.56,12.54,12.56,918500.0,9.833,9.8408,9.8251,9.8408,918500.0
2009-06-24 12:55:00,12.55,12.58,12.54,12.54,1288300.0,9.833,9.8565,9.8251,9.8251,1288300.0
2009-06-24 13:00:00,12.54,12.59,12.54,12.59,1463000.0,9.8251,9.8643,9.8251,9.8643,1463000.0
2009-06-24 13:05:00,12.58,12.6,12.57,12.59,1635700.0,9.8565,9.8721,9.8486,9.8643,1635700.0
2009-06-24 13:10:00,12.58,12.6,12.56,12.57,1686000.0,9.8565,9.8721,9.8408,9.8486,1686000.0
2009-06-24 13:15:00,12.57,12.58,12.55,12.58,746800.0,9.8486,9.8565,9.833,9.8565,746800.0
2009-06-24 13:20:00,12.58,12.61,12.57,12.6,3097600.0,9.8565,9.88,9.8486,9.8721,3097600.0
2009-06-24 13:25:00,12.59,12.65,12.59,12.64,3366700.0,9.8643,9.9113,9.8643,9.9035,3366700.0
2009-06-24 13:30:00,12.64,12.65,12.61,12.62,2381200.0,9.9035,9.9113,9.88,9.8878,2381200.0
2009-06-24 13:35:00,12.61,12.65,12.61,12.64,1727100.0,9.88,9.9113,9.88,9.9035,1727100.0
2009-06-24 13:40:00,12.65,12.67,12.6,12.6,4738800.0,9.9113,9.927,9.8721,9.8721,4738800.0
2009-06-24 13:45:00,12.6,12.61,12.53,12.55,3012000.0,9.8721,9.88,9.8173,9.833,3012000.0
2009-06-24 13:50:00,12.54,12.58,12.54,12.57,1880100.0,9.8251,9.8565,9.8251,9.8486,1880100.0
2009-06-24 13:55:00,12.56,12.58,12.49,12.53,4224100.0,9.8408,9.8565,9.7859,9.8173,4224100.0
2009-06-24 14:00:00,12.52,12.53,12.49,12.52,3804100.0,9.8094,9.8173,9.7859,9.8094,3804100.0
2009-06-24 14:05:00,12.51,12.52,12.48,12.51,3026100.0,9.8016,9.8094,9.7781,9.8016,3026100.0
2009-06-24 14:10:00,12.5,12.52,12.49,12.5,1601700.0,9.7938,9.8094,9.7859,9.7938,1601700.0
2009-06-24 14:15:00,12.5,12.55,12.47,12.49,4204200.0,9.7938,9.833,9.7703,9.7859,4204200.0
2009-06-24 14:20:00,12.49,12.52,12.42,12.43,7671900.0,9.7859,9.8094,9.7311,9.7389,7671900.0
2009-06-24 14:25:00,12.43,12.46,12.34,12.36,10204300.0,9.7389,9.7624,9.6684,9.6841,10204300.0
2009-06-24 14:30:00,12.37,12.38,12.22,12.34,12904000.0,9.6919,9.6998,9.5744,9.6684,12904000.0
2009-06-24 14:35:00,12.33,12.35,12.18,12.25,11242300.0,9.6606,9.6763,9.5431,9.5979,11242300.0
2009-06-24 14:40:00,12.25,12.34,12.24,12.33,6654000.0,9.5979,9.6684,9.5901,9.6606,6654000.0
2009-06-24 14:45:00,12.33,12.36,12.31,12.32,6187700.0,9.6606,9.6841,9.6449,9.6527,6187700.0
2009-06-24 14:50:00,12.32,12.39,12.31,12.36,5150200.0,9.6527,9.7076,9.6449,9.6841,5150200.0
2009-06-24 14:55:00,12.36,12.37,12.31,12.34,3410800.0,9.6841,9.6919,9.6449,9.6684,3410800.0
2009-06-24 15:00:00,12.34,12.37,12.33,12.34,3430700.0,9.6684,9.6919,9.6606,9.6684,3430700.0
2009-06-24 15:05:00,12.34,12.36,12.24,12.27,5100000.0,9.6684,9.6841,9.5901,9.6136,5100000.0
2009-06-24 15:10:00,12.27,12.33,12.24,12.33,4328700.0,9.6136,9.6606,9.5901,9.6606,4328700.0
2009-06-24 15:15:00,12.33,12.33,12.26,12.29,3937000.0,9.6606,9.6606,9.6057,9.6292,3937000.0
2009-06-24 15:20:00,12.28,12.3,12.25,12.28,4415100.0,9.6214,9.6371,9.5979,9.6214,4415100.0
2009-06-24 15:25:00,12.29,12.32,12.25,12.3,3694400.0,9.6292,9.6527,9.5979,9.6371,3694400.0
2009-06-24 15:30:00,12.3,12.32,12.28,12.31,3859000.0,9.6371,9.6527,9.6214,9.6449,3859000.0
2009-06-24 15:35:00,12.32,12.32,12.26,12.26,4102800.0,9.6527,9.6527,9.6057,9.6057,4102800.0
2009-06-24 15:40:00,12.26,12.27,12.2,12.25,7020000.0,9.6057,9.6136,9.5587,9.5979,7020000.0
2009-06-24 15:45:00,12.25,12.32,12.23,12.3,4926400.0,9.5979,9.6527,9.5822,9.6371,4926400.0
2009-06-24 15:50:00,12.3,12.33,12.27,12.29,5325800.0,9.6371,9.6606,9.6136,9.6292,5325800.0
2009-06-24 15:55:00,12.28,12.34,12.27,12.34,8245800.0,9.6214,9.6684,9.6136,9.6684,8245800.0
2009-06-25 09:30:00,12.09,12.19,12.03,12.08,13319800.0,9.4725,9.5509,9.4255,9.4647,13319800.0
2009-06-25 09:35:00,12.09,12.17,12.01,12.13,11223100.0,9.4725,9.5352,9.4099,9.5039,11223100.0
2009-06-25 09:40:00,12.13,12.18,12.13,12.15,6762900.0,9.5039,9.5431,9.5039,9.5196,6762900.0
2009-06-25 09:45:00,12.15,12.18,12.09,12.09,5335400.0,9.5196,9.5431,9.4725,9.4725,5335400.0
2009-06-25 09:50:00,12.1,12.15,12.08,12.13,6577300.0,9.4804,9.5196,9.4647,9.5039,6577300.0
2009-06-25 09:55:00,12.13,12.15,12.1,12.14,5050300.0,9.5039,9.5196,9.4804,9.5117,5050300.0
2009-06-25 10:00:00,12.13,12.26,12.11,12.22,11340800.0,9.5039,9.6057,9.4882,9.5744,11340800.0
2009-06-25 10:05:00,12.22,12.22,12.12,12.13,6972500.0,9.5744,9.5744,9.496,9.5039,6972500.0
2009-06-25 10:10:00,12.12,12.16,12.12,12.14,4645000.0,9.496,9.5274,9.496,9.5117,4645000.0
2009-06-25 10:15:00,12.15,12.22,12.14,12.19,4003700.0,9.5196,9.5744,9.5117,9.5509,4003700.0
2009-06-25 10:20:00,12.19,12.2,12.1,12.11,5387600.0,9.5509,9.5587,9.4804,9.4882,5387600.0
2009-06-25 10:25:00,12.11,12.15,12.1,12.13,6478500.0,9.4882,9.5196,9.4804,9.5039,6478500.0
2009-06-25 10:30:00,12.13,12.13,12.08,12.1,4231900.0,9.5039,9.5039,9.4647,9.4804,4231900.0
2009-06-25 10:35:00,12.1,12.12,12.04,12.05,7335600.0,9.4804,9.496,9.4334,9.4412,7335600.0
2009-06-25 10:40:00,12.05,12.1,12.05,12.1,3180900.0,9.4412,9.4804,9.4412,9.4804,3180900.0
2009-06-25 10:45:00,12.1,12.12,12.08,12.09,2541100.0,9.4804,9.496,9.4647,9.4725,2541100.0
2009-06-25 10:50:00,12.09,12.1,12.05,12.09,4154800.0,9.4725,9.4804,9.4412,9.4725,4154800.0
2009-06-25 10:55:00,12.08,12.11,12.07,12.1,2370600.0,9.4647,9.4882,9.4569,9.4804,2370600.0
2009-06-25 11:00:00,12.1,12.11,12.08,12.1,2110100.0,9.4804,9.4882,9.4647,9.4804,2110100.0
2009-06-25 11:05:00,12.1,12.11,12.07,12.09,1926900.0,9.4804,9.4882,9.4569,9.4725,1926900.0
2009-06-25 11:10:00,12.09,12.1,12.07,12.09,2087900.0,9.4725,9.4804,9.4569,9.4725,2087900.0
2009-06-25 11:15:00,12.09,12.09,12.06,12.09,1905500.0,9.4725,9.4725,9.449,9.4725,1905500.0
2009-06-25 11:20:00,12.09,12.17,12.08,12.16,4606600.0,9.4725,9.5352,9.4647,9.5274,4606600.0
2009-06-25 11:25:00,12.16,12.2,12.15,12.2,3365400.0,9.5274,9.5587,9.5196,9.5587,3365400.0
2009-06-25 11:30:00,12.2,12.22,12.18,12.21,3481700.0,9.5587,9.5744,9.5431,9.5666,3481700.0
2009-06-25 11:35:00,12.21,12.21,12.16,12.17,3504000.0,9.5666,9.5666,9.5274,9.5352,3504000.0
2009-06-25 11:40:00,12.17,12.2,12.16,12.18,4428600.0,9.5352,9.5587,9.5274,9.5431,4428600.0
2009-06-25 11:45:00,12.19,12.27,12.17,12.26,5283100.0,9.5509,9.6136,9.5352,9.6057,5283100.0
2009-06-25 11:50:00,12.26,12.26,12.21,12.24,6152000.0,9.6057,9.6057,9.5666,9.5901,6152000.0
2009-06-25 11:55:00,12.24,12.32,12.22,12.31,6472300.0,9.5901,9.6527,9.5744,9.6449,6472300.0
2009-06-25 12:00:00,12.31,12.33,12.24,12.28,5974500.0,9.6449,9.6606,9.5901,9.6214,5974500.0
2009-06-25 12:05:00,12.28,12.28,12.21,12.21,4145700.0,9.6214,9.6214,9.5666,9.5666,4145700.0
2009-06-25 12:10:00,12.21,12.23,12.18,12.19,4421500.0,9.5666,9.5822,9.5431,9.5509,4421500.0
2009-06-25 12:15:00,12.19,12.23,12.18,12.22,2429000.0,9.5509,9.5822,9.5431,9.5744,2429000.0
2009-06-25 12:20:00,12.22,12.24,12.21,12.23,1607500.0,9.5744,9.5901,9.5666,9.5822,1607500.0
2009-06-25 12:25:00,12.22,12.23,12.2,12.23,1431300.0,9.5744,9.5822,9.5587,9.5822,1431300.0
2009-06-25 12:30:00,12.23,12.24,12.17,12.17,2876600.0,9.5822,9.5901,9.5352,9.5352,2876600.0
2009-06-25 12:35:00,12.18,12.21,12.16,12.2,2347600.0,9.5431,9.5666,9.5274,9.5587,2347600.0
2009-06-25 12:40:00,12.2,12.2,12.17,12.18,1408800.0,9.5587,9.5587,9.5352,9.5431,1408800.0
2009-06-25 12:45:00,12.19,12.19,12.15,12.18,1572300.0,9.5509,9.5509,9.5196,9.5431,1572300.0
2009-06-25 12:50:00,12.17,12.24,12.17,12.22,2194600.0,9.5352,9.5901,9.5352,9.5744,2194600.0
2009-06-25 12:55:00,12.23,12.24,12.2,12.21,2171600.0,9.5822,9.5901,9.5587,9.5666,2171600.0
2009-06-25 13:00:00,12.21,12.25,12.19,12.24,2306700.0,9.5666,9.5979,9.5509,9.5901,2306700.0
2009-06-25 13:05:00,12.25,12.34,12.24,12.33,5830100.0,9.5979,9.6684,9.5901,9.6606,5830100.0
2009-06-25 13:10:00,12.32,12.33,12.26,12.28,3449700.0,9.6527,9.6606,9.6057,9.6214,3449700.0
2009-06-25 13:15:00,12.29,12.36,12.28,12.34,7267300.0,9.6292,9.6841,9.6214,9.6684,7267300.0
2009-06-25 13:20:00,12.35,12.35,12.28,12.29,3703800.0,9.6763,9.6763,9.6214,9.6292,3703800.0
2009-06-25 13:25:00,12.29,12.32,12.27,12.28,2542300.0,9.6292,9.6527,9.6136,9.6214,2542300.0
2009-06-25 13:30:00,12.29,12.31,12.28,12.29,2789800.0,9.6292,9.6449,9.6214,9.6292,2789800.0
2009-06-25 13:35:00,12.29,12.3,12.25,12.3,2100600.0,9.6292,9.6371,9.5979,9.6371,2100600.0
2009-06-25 13:40:00,12.28,12.3,12.27,12.27,1503400.0,9.6214,9.6371,9.6136,9.6136,1503400.0
2009-06-25 13:45:00,12.28,12.32,12.27,12.29,2328700.0,9.6214,9.6527,9.6136,9.6292,2328700.0
2009-06-25 13:50:00,12.29,12.34,12.28,12.32,2995300.0,9.6292,9.6684,9.6214,9.6527,2995300.0
2009-06-25 13:55:00,12.32,12.33,12.29,12.31,2535500.0,9.6527,9.6606,9.6292,9.6449,2535500.0
2009-06-25 14:00:00,12.31,12.32,12.25,12.26,2771400.0,9.6449,9.6527,9.5979,9.6057,2771400.0
2009-06-25 14:05:00,12.26,12.28,12.23,12.23,2985400.0,9.6057,9.6214,9.5822,9.5822,2985400.0
2009-06-25 14:10:00,12.24,12.28,12.24,12.26,1342000.0,9.5901,9.6214,9.5901,9.6057,1342000.0
2009-06-25 14:15:00,12.27,12.27,12.24,12.26,1487600.0,9.6136,9.6136,9.5901,9.6057,1487600.0
2009-06-25 14:20:00,12.26,12.3,12.25,12.3,2796000.0,9.6057,9.6371,9.5979,9.6371,2796000.0
2009-06-25 14:25:00,12.3,12.32,12.29,12.31,3633700.0,9.6371,9.6527,9.6292,9.6449,3633700.0
2009-06-25 14:30:00,12.31,12.32,12.26,12.3,2684900.0,9.6449,9.6527,9.6057,9.6371,2684900.0
2009-06-25 14:35:00,12.3,12.31,12.27,12.27,1719500.0,9.6371,9.6449,9.6136,9.6136,1719500.0
2009-06-25 14:40:00,12.28,12.3,12.26,12.28,1992100.0,9.6214,9.6371,9.6057,9.6214,1992100.0
2009-06-25 14:45:00,12.29,12.3,12.27,12.28,1493600.0,9.6292,9.6371,9.6136,9.6214,1493600.0
2009-06-25 14:50:00,12.29,12.29,12.24,12.27,1774900.0,9.6292,9.6292,9.5901,9.6136,1774900.0
2009-06-25 14:55:00,12.26,12.29,12.25,12.27,2387300.0,9.6057,9.6292,9.5979,9.6136,2387300.0
2009-06-25 15:00:00,12.27,12.28,12.23,12.25,3398600.0,9.6136,9.6214,9.5822,9.5979,3398600.0
2009-06-25 15:05:00,12.25,12.3,12.24,12.28,3323000.0,9.5979,9.6371,9.5901,9.6214,3323000.0
2009-06-25 15:10:00,12.28,12.29,12.26,12.26,2541800.0,9.6214,9.6292,9.6057,9.6057,2541800.0
2009-06-25 15:15:00,12.26,12.27,12.24,12.25,2078200.0,9.6057,9.6136,9.5901,9.5979,2078200.0
2009-06-25 15:20:00,12.25,12.25,12.19,12.22,3588100.0,9.5979,9.5979,9.5509,9.5744,3588100.0
2009-06-25 15:25:00,12.22,12.27,12.21,12.25,2237400.0,9.5744,9.6136,9.5666,9.5979,2237400.0
2009-06-25 15:30:00,12.26,12.26,12.23,12.23,4410600.0,9.6057,9.6057,9.5822,9.5822,4410600.0
2009-06-25 15:35:00,12.24,12.25,12.21,12.22,5009200.0,9.5901,9.5979,9.5666,9.5744,5009200.0
2009-06-25 15:40:00,12.22,12.25,12.21,12.23,3540800.0,9.5744,9.5979,9.5666,9.5822,3540800.0
2009-06-25 15:45:00,12.23,12.25,12.21,12.23,6508400.0,9.5822,9.5979,9.5666,9.5822,6508400.0
2009-06-25 15:50:00,12.24,12.27,12.23,12.26,6776000.0,9.5901,9.6136,9.5822,9.6057,6776000.0
2009-06-25 15:55:00,12.26,12.34,12.24,12.34,9348400.0,9.6057,9.6684,9.5901,9.6684,9348400.0
2009-06-26 09:30:00,12.34,12.35,12.27,12.31,5852700.0,9.6684,9.6763,9.6136,9.6449,5852700.0
2009-06-26 09:35:00,12.31,12.47,12.3,12.42,8279000.0,9.6449,9.7703,9.6371,9.7311,8279000.0
2009-06-26 09:40:00,12.42,12.49,12.41,12.49,4238900.0,9.7311,9.7859,9.7233,9.7859,4238900.0
2009-06-26 09:45:00,12.49,12.5,12.4,12.42,6316200.0,9.7859,9.7938,9.7154,9.7311,6316200.0
2009-06-26 09:50:00,12.42,12.42,12.31,12.42,6299600.0,9.7311,9.7311,9.6449,9.7311,6299600.0
2009-06-26 09:55:00,12.42,12.43,12.38,12.4,3437300.0,9.7311,9.7389,9.6998,9.7154,3437300.0
2009-06-26 10:00:00,12.4,12.45,12.38,12.42,4289500.0,9.7154,9.7546,9.6998,9.7311,4289500.0
2009-06-26 10:05:00,12.41,12.45,12.39,12.4,3382300.0,9.7233,9.7546,9.7076,9.7154,3382300.0
2009-06-26 10:10:00,12.4,12.41,12.33,12.35,3820400.0,9.7154,9.7233,9.6606,9.6763,3820400.0
2009-06-26 10:15:00,12.36,12.42,12.35,12.4,3158200.0,9.6841,9.7311,9.6763,9.7154,3158200.0
2009-06-26 10:20:00,12.4,12.42,12.38,12.4,2630400.0,9.7154,9.7311,9.6998,9.7154,2630400.0
2009-06-26 10:25:00,12.4,12.41,12.38,12.39,1692700.0,9.7154,9.7233,9.6998,9.7076,1692700.0
2009-06-26 10:30:00,12.39,12.4,12.39,12.39,1281500.0,9.7076,9.7154,9.7076,9.7076,1281500.0
2009-06-26 10:35:00,12.4,12.4,12.35,12.35,3692300.0,9.7154,9.7154,9.6763,9.6763,3692300.0
2009-06-26 10:40:00,12.35,12.37,12.34,12.36,2773100.0,9.6763,9.6919,9.6684,9.6841,2773100.0
2009-06-26 10:45:00,12.36,12.37,12.33,12.35,3232900.0,9.6841,9.6919,9.6606,9.6763,3232900.0
2009-06-26 10:50:00,12.35,12.37,12.32,12.32,1904600.0,9.6763,9.6919,9.6527,9.6527,1904600.0
2009-06-26 10:55:00,12.33,12.37,12.32,12.35,3104800.0,9.6606,9.6919,9.6527,9.6763,3104800.0
2009-06-26 11:00:00,12.35,12.4,12.31,12.32,3067400.0,9.6763,9.7154,9.6449,9.6527,3067400.0
2009-06-26 11:05:00,12.31,12.34,12.31,12.33,1483500.0,9.6449,9.6684,9.6449,9.6606,1483500.0
2009-06-26 11:10:00,12.33,12.34,12.32,12.33,902000.0,9.6606,9.6684,9.6527,9.6606,902000.0
2009-06-26 11:15:00,12.34,12.34,12.31,12.31,1664300.0,9.6684,9.6684,9.6449,9.6449,1664300.0
2009-06-26 11:20:00,12.31,12.31,12.27,12.29,3821300.0,9.6449,9.6449,9.6136,9.6292,3821300.0
2009-06-26 11:25:00,12.3,12.32,12.28,12.31,2053400.0,9.6371,9.6527,9.6214,9.6449,2053400.0
2009-06-26 11:30:00,12.31,12.33,12.3,12.32,1711600.0,9.6449,9.6606,9.6371,9.6527,1711600.0
2009-06-26 11:35:00,12.31,12.33,12.29,12.3,2028900.0,9.6449,9.6606,9.6292,9.6371,2028900.0
2009-06-26 11:40:00,12.3,12.3,12.27,12.28,1328900.0,9.6371,9.6371,9.6136,9.6214,1328900.0
2009-06-26 11:45:00,12.27,12.29,12.27,12.28,860400.0,9.6136,9.6292,9.6136,9.6214,860400.0
2009-06-26 11:50:00,12.28,12.32,12.27,12.32,2755000.0,9.6214,9.6527,9.6136,9.6527,2755000.0
2009-06-26 11:55:00,12.31,12.32,12.29,12.29,1586000.0,9.6449,9.6527,9.6292,9.6292,1586000.0
2009-06-26 12:00:00,12.3,12.34,12.29,12.34,1408800.0,9.6371,9.6684,9.6292,9.6684,1408800.0
2009-06-26 12:05:00,12.34,12.35,12.32,12.35,1573000.0,9.6684,9.6763,9.6527,9.6763,1573000.0
2009-06-26 12:10:00,12.35,12.37,12.34,12.35,2958400.0,9.6763,9.6919,9.6684,9.6763,2958400.0
2009-06-26 12:15:00,12.36,12.37,12.35,12.35,2083400.0,9.6841,9.6919,9.6763,9.6763,2083400.0
2009-06-26 12:20:00,12.36,12.39,12.35,12.38,1973900.0,9.6841,9.7076,9.6763,9.6998,1973900.0
2009-06-26 12:25:00,12.37,12.39,12.37,12.38,1256400.0,9.6919,9.7076,9.6919,9.6998,1256400.0
2009-06-26 12:30:00,12.37,12.41,12.37,12.4,2234000.0,9.6919,9.7233,9.6919,9.7154,2234000.0
2009-06-26 12:35:00,12.4,12.45,12.4,12.45,3263500.0,9.7154,9.7546,9.7154,9.7546,3263500.0
2009-06-26 12:40:00,12.45,12.47,12.43,12.46,2951600.0,9.7546,9.7703,9.7389,9.7624,2951600.0
2009-06-26 12:45:00,12.47,12.49,12.45,12.49,2798600.0,9.7703,9.7859,9.7546,9.7859,2798600.0
2009-06-26 12:50:00,12.49,12.49,12.46,12.48,2875700.0,9.7859,9.7859,9.7624,9.7781,2875700.0
2009-06-26 12:55:00,12.48,12.53,12.46,12.51,7337100.0,9.7781,9.8173,9.7624,9.8016,7337100.0
2009-06-26 13:00:00,12.51,12.55,12.51,12.51,4776300.0,9.8016,9.833,9.8016,9.8016,4776300.0
2009-06-26 13:05:00,12.51,12.55,12.5,12.55,2804500.0,9.8016,9.833,9.7938,9.833,2804500.0
2009-06-26 13:10:00,12.54,12.55,12.52,12.54,2427400.0,9.8251,9.833,9.8094,9.8251,2427400.0
2009-06-26 13:15:00,12.53,12.58,12.52,12.56,4165700.0,9.8173,9.8565,9.8094,9.8408,4165700.0
2009-06-26 13:20:00,12.55,12.56,12.53,12.55,2174300.0,9.833,9.8408,9.8173,9.833,2174300.0
2009-06-26 13:25:00,12.54,12.58,12.53,12.58,2290700.0,9.8251,9.8565,9.8173,9.8565,2290700.0
2009-06-26 13:30:00,12.57,12.58,12.51,12.51,2655500.0,9.8486,9.8565,9.8016,9.8016,2655500.0
2009-06-26 13:35:00,12.52,12.52,12.45,12.48,4705700.0,9.8094,9.8094,9.7546,9.7781,4705700.0
2009-06-26 13:40:00,12.48,12.5,12.44,12.49,4357200.0,9.7781,9.7938,9.7468,9.7859,4357200.0
2009-06-26 13:45:00,12.49,12.49,12.47,12.48,1524000.0,9.7859,9.7859,9.7703,9.7781,1524000.0
2009-06-26 13:50:00,12.49,12.52,12.48,12.51,2089600.0,9.7859,9.8094,9.7781,9.8016,2089600.0
2009-06-26 13:55:00,12.52,12.55,12.49,12.5,2221000.0,9.8094,9.833,9.7859,9.7938,2221000.0
2009-06-26 14:00:00,12.49,12.51,12.46,12.51,1853300.0,9.7859,9.8016,9.7624,9.8016,1853300.0
2009-06-26 14:05:00,12.51,12.51,12.48,12.48,1219200.0,9.8016,9.8016,9.7781,9.7781,1219200.0
2009-06-26 14:10:00,12.48,12.55,12.48,12.54,2688000.0,9.7781,9.833,9.7781,9.8251,2688000.0
2009-06-26 14:15:00,12.55,12.55,12.51,12.52,2373200.0,9.833,9.833,9.8016,9.8094,2373200.0
2009-06-26 14:20:00,12.52,12.52,12.49,12.5,2450400.0,9.8094,9.8094,9.7859,9.7938,2450400.0
2009-06-26 14:25:00,12.51,12.52,12.5,12.51,1078400.0,9.8016,9.8094,9.7938,9.8016,1078400.0
2009-06-26 14:30:00,12.52,12.53,12.5,12.52,1967200.0,9.8094,9.8173,9.7938,9.8094,1967200.0
2009-06-26 14:35:00,12.52,12.53,12.52,12.52,916000.0,9.8094,9.8173,9.8094,9.8094,916000.0
2009-06-26 14:40:00,12.52,12.55,12.52,12.55,2195800.0,9.8094,9.833,9.8094,9.833,2195800.0
2009-06-26 14:45:00,12.55,12.6,12.54,12.58,4032200.0,9.833,9.8721,9.8251,9.8565,4032200.0
2009-06-26 14:50:00,12.58,12.63,12.57,12.62,4453800.0,9.8565,9.8956,9.8486,9.8878,4453800.0
2009-06-26 14:55:00,12.62,12.65,12.59,12.65,4242900.0,9.8878,9.9113,9.8643,9.9113,4242900.0
2009-06-26 15:00:00,12.64,12.66,12.62,12.63,4817000.0,9.9035,9.9191,9.8878,9.8956,4817000.0
2009-06-26 15:05:00,12.63,12.65,12.61,12.62,3399800.0,9.8956,9.9113,9.88,9.8878,3399800.0
2009-06-26 15:10:00,12.63,12.64,12.61,12.64,2349300.0,9.8956,9.9035,9.88,9.9035,2349300.0
2009-06-26 15:15:00,12.64,12.64,12.58,12.62,3640500.0,9.9035,9.9035,9.8565,9.8878,3640500.0
2009-06-26 15:20:00,12.61,12.63,12.6,12.62,3318000.0,9.88,9.8956,9.8721,9.8878,3318000.0
2009-06-26 15:25:00,12.62,12.63,12.54,12.56,5858900.0,9.8878,9.8956,9.8251,9.8408,5858900.0
2009-06-26 15:30:00,12.55,12.65,12.55,12.64,7695500.0,9.833,9.9113,9.833,9.9035,7695500.0
2009-06-26 15:35:00,12.64,12.69,12.63,12.66,8009000.0,9.9035,9.9426,9.8956,9.9191,8009000.0
2009-06-26 15:40:00,12.67,12.75,12.67,12.75,11405900.0,9.927,9.9897,9.927,9.9897,11405900.0
2009-06-26 15:45:00,12.75,12.75,12.66,12.7,9221700.0,9.9897,9.9897,9.9191,9.9505,9221700.0
2009-06-26 15:50:00,12.7,12.78,12.62,12.69,13966500.0,9.9505,10.0132,9.8878,9.9426,13966500.0
2009-06-26 15:55:00,12.68,12.77,12.68,12.76,13605400.0,9.9348,10.0053,9.9348,9.9975,13605400.0
2009-06-29 09:30:00,12.79,12.86,12.74,12.76,8811200.0,10.021,10.0758,9.9818,9.9975,8811200.0
2009-06-29 09:35:00,12.77,12.77,12.52,12.7,12288800.0,10.0053,10.0053,9.8094,9.9505,12288800.0
2009-06-29 09:40:00,12.69,12.83,12.69,12.77,8414000.0,9.9426,10.0523,9.9426,10.0053,8414000.0
2009-06-29 09:45:00,12.77,12.78,12.7,12.72,5717600.0,10.0053,10.0132,9.9505,9.9661,5717600.0
2009-06-29 09:50:00,12.73,12.73,12.59,12.6,6678100.0,9.974,9.974,9.8643,9.8721,6678100.0
2009-06-29 09:55:00,12.59,12.68,12.58,12.67,4394200.0,9.8643,9.9348,9.8565,9.927,4394200.0
2009-06-29 10:00:00,12.67,12.72,12.66,12.7,4016900.0,9.927,9.9661,9.9191,9.9505,4016900.0
2009-06-29 10:05:00,12.7,12.73,12.67,12.71,3044000.0,9.9505,9.974,9.927,9.9583,3044000.0
2009-06-29 10:10:00,12.72,12.75,12.69,12.74,2969300.0,9.9661,9.9897,9.9426,9.9818,2969300.0
2009-06-29 10:15:00,12.75,12.76,12.71,12.75,3158000.0,9.9897,9.9975,9.9583,9.9897,3158000.0
2009-06-29 10:20:00,12.76,12.76,12.66,12.69,4580000.0,9.9975,9.9975,9.9191,9.9426,4580000.0
2009-06-29 10:25:00,12.69,12.75,12.68,12.74,2879700.0,9.9426,9.9897,9.9348,9.9818,2879700.0
2009-06-29 10:30:00,12.74,12.78,12.72,12.77,2785500.0,9.9818,10.0132,9.9661,10.0053,2785500.0
2009-06-29 10:35:00,12.78,12.83,12.76,12.8,5401100.0,10.0132,10.0523,9.9975,10.0288,5401100.0
2009-06-29 10:40:00,12.81,12.81,12.78,12.78,2400400.0,10.0367,10.0367,10.0132,10.0132,2400400.0
2009-06-29 10:45:00,12.79,12.82,12.77,12.79,4782300.0,10.021,10.0445,10.0053,10.021,4782300.0
2009-06-29 10:50:00,12.8,12.8,12.76,12.79,2914300.0,10.0288,10.0288,9.9975,10.021,2914300.0
2009-06-29 10:55:00,12.78,12.81,12.78,12.8,2041700.0,10.0132,10.0367,10.0132,10.0288,2041700.0
2009-06-29 11:00:00,12.79,12.8,12.77,12.79,1695300.0,10.021,10.0288,10.0053,10.021,1695300.0
2009-06-29 11:05:00,12.79,12.8,12.77,12.8,1414600.0,10.021,10.0288,10.0053,10.0288,1414600.0
2009-06-29 11:10:00,12.79,12.85,12.78,12.84,3778300.0,10.021,10.068,10.0132,10.0602,3778300.0
2009-06-29 11:15:00,12.84,12.84,12.8,12.83,1836400.0,10.0602,10.0602,10.0288,10.0523,1836400.0
2009-06-29 11:20:00,12.82,12.85,12.82,12.83,2187600.0,10.0445,10.068,10.0445,10.0523,2187600.0
2009-06-29 11:25:00,12.84,12.86,12.83,12.85,1365600.0,10.0602,10.0758,10.0523,10.068,1365600.0
2009-06-29 11:30:00,12.85,12.89,12.83,12.87,3311900.0,10.068,10.0993,10.0523,10.0837,3311900.0
2009-06-29 11:35:00,12.86,12.9,12.84,12.84,5256600.0,10.0758,10.1072,10.0602,10.0602,5256600.0
2009-06-29 11:40:00,12.85,12.86,12.83,12.84,1994800.0,10.068,10.0758,10.0523,10.0602,1994800.0
2009-06-29 11:45:00,12.85,12.88,12.84,12.86,3781400.0,10.068,10.0915,10.0602,10.0758,3781400.0
2009-06-29 11:50:00,12.85,12.94,12.85,12.94,4380200.0,10.068,10.1385,10.068,10.1385,4380200.0
2009-06-29 11:55:00,12.94,12.94,12.89,12.92,3592800.0,10.1385,10.1385,10.0993,10.1228,3592800.0
2009-06-29 12:00:00,12.92,12.94,12.89,12.91,2838900.0,10.1228,10.1385,10.0993,10.115,2838900.0
2009-06-29 12:05:00,12.9,12.92,12.89,12.91,1194900.0,10.1072,10.1228,10.0993,10.115,1194900.0
2009-06-29 12:10:00,12.91,12.92,12.91,12.92,783600.0,10.115,10.1228,10.115,10.1228,783600.0
2009-06-29 12:15:00,12.91,12.95,12.9,12.95,2087000.0,10.115,10.1464,10.1072,10.1464,2087000.0
2009-06-29 12:20:00,12.94,12.95,12.93,12.93,1332700.0,10.1385,10.1464,10.1307,10.1307,1332700.0
2009-06-29 12:25:00,12.94,12.97,12.93,12.97,1882800.0,10.1385,10.162,10.1307,10.162,1882800.0
2009-06-29 12:30:00,12.96,12.99,12.96,12.98,2706300.0,10.1542,10.1777,10.1542,10.1699,2706300.0
2009-06-29 12:35:00,12.99,12.99,12.96,12.98,2364600.0,10.1777,10.1777,10.1542,10.1699,2364600.0
2009-06-29 12:40:00,12.97,12.99,12.97,12.98,1187100.0,10.162,10.1777,10.162,10.1699,1187100.0
2009-06-29 12:45:00,12.99,12.99,12.92,12.92,2480300.0,10.1777,10.1777,10.1228,10.1228,2480300.0
2009-06-29 12:50:00,12.93,12.96,12.92,12.96,2027700.0,10.1307,10.1542,10.1228,10.1542,2027700.0
2009-06-29 12:55:00,12.95,12.96,12.89,12.89,1850700.0,10.1464,10.1542,10.0993,10.0993,1850700.0
2009-06-29 13:00:00,12.89,12.96,12.89,12.95,1760200.0,10.0993,10.1542,10.0993,10.1464,1760200.0
2009-06-29 13:05:00,12.96,12.96,12.94,12.95,1141200.0,10.1542,10.1542,10.1385,10.1464,1141200.0
2009-06-29 13:10:00,12.95,13.0,12.95,13.0,4333400.0,10.1464,10.1855,10.1464,10.1855,4333400.0
2009-06-29 13:15:00,13.0,13.02,12.98,12.98,3580000.0,10.1855,10.2012,10.1699,10.1699,3580000.0
2009-06-29 13:20:00,12.99,13.03,12.98,13.03,2517300.0,10.1777,10.209,10.1699,10.209,2517300.0
2009-06-29 13:25:00,13.02,13.03,12.98,12.99,2091300.0,10.2012,10.209,10.1699,10.1777,2091300.0
2009-06-29 13:30:00,12.98,13.01,12.98,13.0,1437400.0,10.1699,10.1934,10.1699,10.1855,1437400.0
2009-06-29 13:35:00,13.0,13.01,12.95,12.98,2533400.0,10.1855,10.1934,10.1464,10.1699,2533400.0
2009-06-29 13:40:00,12.98,13.02,12.95,12.96,1626400.0,10.1699,10.2012,10.1464,10.1542,1626400.0
2009-06-29 13:45:00,12.96,12.97,12.89,12.93,3744700.0,10.1542,10.162,10.0993,10.1307,3744700.0
2009-06-29 13:50:00,12.93,12.94,12.91,12.93,1847600.0,10.1307,10.1385,10.115,10.1307,1847600.0
2009-06-29 13:55:00,12.92,12.97,12.91,12.96,1852600.0,10.1228,10.162,10.115,10.1542,1852600.0
2009-06-29 14:00:00,12.95,12.96,12.91,12.93,1801300.0,10.1464,10.1542,10.115,10.1307,1801300.0
2009-06-29 14:05:00,12.94,12.97,12.93,12.93,1809300.0,10.1385,10.162,10.1307,10.1307,1809300.0
2009-06-29 14:10:00,12.94,12.96,12.93,12.94,1438900.0,10.1385,10.1542,10.1307,10.1385,1438900.0
2009-06-29 14:15:00,12.94,12.96,12.94,12.95,1102500.0,10.1385,10.1542,10.1385,10.1464,1102500.0
2009-06-29 14:20:00,12.94,12.95,12.91,12.94,2093100.0,10.1385,10.1464,10.115,10.1385,2093100.0
2009-06-29 14:25:00,12.94,12.94,12.92,12.93,2669000.0,10.1385,10.1385,10.1228,10.1307,2669000.0
2009-06-29 14:30:00,12.92,12.95,12.91,12.95,1568500.0,10.1228,10.1464,10.115,10.1464,1568500.0
2009-06-29 14:35:00,12.95,12.95,12.93,12.93,1384900.0,10.1464,10.1464,10.1307,10.1307,1384900.0
2009-06-29 14:40:00,12.94,12.94,12.89,12.92,3961500.0,10.1385,10.1385,10.0993,10.1228,3961500.0
2009-06-29 14:45:00,12.91,12.94,12.91,12.92,1892100.0,10.115,10.1385,10.115,10.1228,1892100.0
2009-06-29 14:50:00,12.92,12.92,12.9,12.92,1767800.0,10.1228,10.1228,10.1072,10.1228,1767800.0
2009-06-29 14:55:00,12.92,12.96,12.91,12.95,1868200.0,10.1228,10.1542,10.115,10.1464,1868200.0
2009-06-29 15:00:00,12.95,12.95,12.92,12.95,1395400.0,10.1464,10.1464,10.1228,10.1464,1395400.0
2009-06-29 15:05:00,12.95,12.97,12.94,12.95,2526800.0,10.1464,10.162,10.1385,10.1464,2526800.0
2009-06-29 15:10:00,12.96,12.97,12.95,12.96,1070900.0,10.1542,10.162,10.1464,10.1542,1070900.0
2009-06-29 15:15:00,12.95,13.02,12.95,13.0,4990000.0,10.1464,10.2012,10.1464,10.1855,4990000.0
2009-06-29 15:20:00,13.0,13.04,12.99,13.04,5151400.0,10.1855,10.2169,10.1777,10.2169,5151400.0
2009-06-29 15:25:00,13.03,13.06,13.01,13.03,7234300.0,10.209,10.2325,10.1934,10.209,7234300.0
2009-06-29 15:30:00,13.03,13.1,13.03,13.08,9971500.0,10.209,10.2639,10.209,10.2482,9971500.0
2009-06-29 15:35:00,13.07,13.09,13.05,13.05,7780200.0,10.2404,10.256,10.2247,10.2247,7780200.0
2009-06-29 15:40:00,13.05,13.12,13.05,13.12,11580000.0,10.2247,10.2795,10.2247,10.2795,11580000.0
2009-06-29 15:45:00,13.11,13.14,13.09,13.11,8134500.0,10.2717,10.2952,10.256,10.2717,8134500.0
2009-06-29 15:50:00,13.11,13.16,13.08,13.16,13578700.0,10.2717,10.3109,10.2482,10.3109,13578700.0
2009-06-29 15:55:00,13.16,13.19,13.13,13.14,17361300.0,10.3109,10.3344,10.2874,10.2952,17361300.0
2009-06-30 09:30:00,13.26,13.29,12.94,13.27,7714300.0,10.3892,10.4127,10.1385,10.3971,7714300.0
2009-06-30 09:35:00,13.27,13.29,13.21,13.29,8543100.0,10.3971,10.4127,10.3501,10.4127,8543100.0
2009-06-30 09:40:00,13.29,13.47,13.28,13.45,10550800.0,10.4127,10.5538,10.4049,10.5381,10550800.0
2009-06-30 09:45:00,13.44,13.47,13.38,13.43,8134200.0,10.5303,10.5538,10.4833,10.5224,8134200.0
2009-06-30 09:50:00,13.44,13.47,13.39,13.47,7427300.0,10.5303,10.5538,10.4911,10.5538,7427300.0
2009-06-30 09:55:00,13.47,13.48,13.37,13.42,6949100.0,10.5538,10.5616,10.4754,10.5146,6949100.0
2009-06-30 10:00:00,13.43,13.44,13.32,13.4,10152000.0,10.5224,10.5303,10.4362,10.4989,10152000.0
2009-06-30 10:05:00,13.4,13.41,13.29,13.3,10140800.0,10.4989,10.5068,10.4127,10.4206,10140800.0
2009-06-30 10:10:00,13.31,13.33,13.22,13.23,7727600.0,10.4284,10.4441,10.3579,10.3657,7727600.0
2009-06-30 10:15:00,13.23,13.24,13.14,13.14,8528600.0,10.3657,10.3736,10.2952,10.2952,8528600.0
2009-06-30 10:20:00,13.14,13.21,13.12,13.19,7905300.0,10.2952,10.3501,10.2795,10.3344,7905300.0
2009-06-30 10:25:00,13.18,13.23,13.14,13.19,5781000.0,10.3266,10.3657,10.2952,10.3344,5781000.0
2009-06-30 10:30:00,13.19,13.2,13.14,13.16,5772400.0,10.3344,10.3422,10.2952,10.3109,5772400.0
2009-06-30 10:35:00,13.16,13.17,13.06,13.1,6865700.0,10.3109,10.3187,10.2325,10.2639,6865700.0
2009-06-30 10:40:00,13.1,13.11,13.08,13.1,3959100.0,10.2639,10.2717,10.2482,10.2639,3959100.0
2009-06-30 10:45:00,13.09,13.1,13.02,13.1,9097200.0,10.256,10.2639,10.2012,10.2639,9097200.0
2009-06-30 10:50:00,13.1,13.12,13.06,13.1,3726400.0,10.2639,10.2795,10.2325,10.2639,3726400.0
2009-06-30 10:55:00,13.1,13.14,13.06,13.14,4112100.0,10.2639,10.2952,10.2325,10.2952,4112100.0
2009-06-30 11:00:00,13.13,13.16,13.1,13.11,3893300.0,10.2874,10.3109,10.2639,10.2717,3893300.0
2009-06-30 11:05:00,13.12,13.13,13.1,13.11,2548400.0,10.2795,10.2874,10.2639,10.2717,2548400.0
2009-06-30 11:10:00,13.11,13.15,13.1,13.14,2740200.0,10.2717,10.3031,10.2639,10.2952,2740200.0
2009-06-30 11:15:00,13.13,13.18,13.12,13.18,2153700.0,10.2874,10.3266,10.2795,10.3266,2153700.0
2009-06-30 11:20:00,13.18,13.22,13.16,13.22,2519100.0,10.3266,10.3579,10.3109,10.3579,2519100.0
2009-06-30 11:25:00,13.21,13.22,13.18,13.19,4538000.0,10.3501,10.3579,10.3266,10.3344,4538000.0
2009-06-30 11:30:00,13.19,13.2,13.16,13.2,2754900.0,10.3344,10.3422,10.3109,10.3422,2754900.0
2009-06-30 11:35:00,13.2,13.2,13.14,13.19,3591400.0,10.3422,10.3422,10.2952,10.3344,3591400.0
2009-06-30 11:40:00,13.19,13.21,13.17,13.19,2121200.0,10.3344,10.3501,10.3187,10.3344,2121200.0
2009-06-30 11:45:00,13.19,13.2,13.18,13.2,1680700.0,10.3344,10.3422,10.3266,10.3422,1680700.0
2009-06-30 11:50:00,13.2,13.21,13.18,13.19,1909600.0,10.3422,10.3501,10.3266,10.3344,1909600.0
2009-06-30 11:55:00,13.19,13.22,13.19,13.2,2665800.0,10.3344,10.3579,10.3344,10.3422,2665800.0
2009-06-30 12:00:00,13.21,13.21,13.18,13.2,1582700.0,10.3501,10.3501,10.3266,10.3422,1582700.0
2009-06-30 12:05:00,13.19,13.2,13.19,13.19,795100.0,10.3344,10.3422,10.3344,10.3344,795100.0
2009-06-30 12:10:00,13.19,13.25,13.19,13.24,2614700.0,10.3344,10.3814,10.3344,10.3736,2614700.0
2009-06-30 12:15:00,13.24,13.25,13.22,13.23,1634500.0,10.3736,10.3814,10.3579,10.3657,1634500.0
2009-06-30 12:20:00,13.23,13.23,13.18,13.19,1971400.0,10.3657,10.3657,10.3266,10.3344,1971400.0
2009-06-30 12:25:00,13.18,13.22,13.18,13.21,1483000.0,10.3266,10.3579,10.3266,10.3501,1483000.0
2009-06-30 12:30:00,13.21,13.24,13.2,13.24,1458600.0,10.3501,10.3736,10.3422,10.3736,1458600.0
2009-06-30 12:35:00,13.23,13.24,13.2,13.21,1088900.0,10.3657,10.3736,10.3422,10.3501,1088900.0
2009-06-30 12:40:00,13.21,13.23,13.21,13.22,324200.0,10.3501,10.3657,10.3501,10.3579,324200.0
2009-06-30 12:45:00,13.22,13.23,13.21,13.21,466100.0,10.3579,10.3657,10.3501,10.3501,466100.0
2009-06-30 12:50:00,13.21,13.23,13.21,13.22,658500.0,10.3501,10.3657,10.3501,10.3579,658500.0
2009-06-30 12:55:00,13.21,13.22,13.2,13.2,670400.0,10.3501,10.3579,10.3422,10.3422,670400.0
2009-06-30 13:00:00,13.21,13.21,13.19,13.19,1363200.0,10.3501,10.3501,10.3344,10.3344,1363200.0
2009-06-30 13:05:00,13.2,13.2,13.17,13.18,1931500.0,10.3422,10.3422,10.3187,10.3266,1931500.0
2009-06-30 13:10:00,13.19,13.19,13.16,13.16,820700.0,10.3344,10.3344,10.3109,10.3109,820700.0
2009-06-30 13:15:00,13.16,13.17,13.12,13.12,1754000.0,10.3109,10.3187,10.2795,10.2795,1754000.0
2009-06-30 13:20:00,13.12,13.16,13.11,13.14,2613900.0,10.2795,10.3109,10.2717,10.2952,2613900.0
2009-06-30 13:25:00,13.13,13.15,13.12,13.13,1052300.0,10.2874,10.3031,10.2795,10.2874,1052300.0
2009-06-30 13:30:00,13.13,13.14,13.09,13.09,1295900.0,10.2874,10.2952,10.256,10.256,1295900.0
2009-06-30 13:35:00,13.1,13.1,13.08,13.09,3065800.0,10.2639,10.2639,10.2482,10.256,3065800.0
2009-06-30 13:40:00,13.1,13.13,13.09,13.12,1500300.0,10.2639,10.2874,10.256,10.2795,1500300.0
2009-06-30 13:45:00,13.12,13.14,13.1,13.1,1020600.0,10.2795,10.2952,10.2639,10.2639,1020600.0
2009-06-30 13:50:00,13.11,13.11,13.05,13.06,2957200.0,10.2717,10.2717,10.2247,10.2325,2957200.0
2009-06-30 13:55:00,13.06,13.08,13.05,13.05,1998600.0,10.2325,10.2482,10.2247,10.2247,1998600.0
2009-06-30 14:00:00,13.06,13.07,13.04,13.07,2227900.0,10.2325,10.2404,10.2169,10.2404,2227900.0
2009-06-30 14:05:00,13.07,13.11,13.06,13.09,2830800.0,10.2404,10.2717,10.2325,10.256,2830800.0
2009-06-30 14:10:00,13.1,13.12,13.09,13.11,1465900.0,10.2639,10.2795,10.256,10.2717,1465900.0
2009-06-30 14:15:00,13.11,13.12,13.1,13.11,1100900.0,10.2717,10.2795,10.2639,10.2717,1100900.0
2009-06-30 14:20:00,13.11,13.15,13.1,13.15,1775500.0,10.2717,10.3031,10.2639,10.3031,1775500.0
2009-06-30 14:25:00,13.14,13.17,13.14,13.15,2063300.0,10.2952,10.3187,10.2952,10.3031,2063300.0
2009-06-30 14:30:00,13.16,13.17,13.15,13.17,2124500.0,10.3109,10.3187,10.3031,10.3187,2124500.0
2009-06-30 14:35:00,13.16,13.2,13.16,13.19,3455900.0,10.3109,10.3422,10.3109,10.3344,3455900.0
2009-06-30 14:40:00,13.19,13.19,13.17,13.18,1961400.0,10.3344,10.3344,10.3187,10.3266,1961400.0
2009-06-30 14:45:00,13.19,13.22,13.17,13.17,3511200.0,10.3344,10.3579,10.3187,10.3187,3511200.0
2009-06-30 14:50:00,13.17,13.19,13.15,13.18,2228700.0,10.3187,10.3344,10.3031,10.3266,2228700.0
2009-06-30 14:55:00,13.19,13.21,13.16,13.17,3622300.0,10.3344,10.3501,10.3109,10.3187,3622300.0
2009-06-30 15:00:00,13.16,13.18,13.08,13.09,4934700.0,10.3109,10.3266,10.2482,10.256,4934700.0
2009-06-30 15:05:00,13.09,13.13,13.08,13.1,2816500.0,10.256,10.2874,10.2482,10.2639,2816500.0
2009-06-30 15:10:00,13.1,13.17,13.09,13.15,3588700.0,10.2639,10.3187,10.256,10.3031,3588700.0
2009-06-30 15:15:00,13.14,13.15,13.1,13.11,1806500.0,10.2952,10.3031,10.2639,10.2717,1806500.0
2009-06-30 15:20:00,13.1,13.14,13.09,13.12,3182300.0,10.2639,10.2952,10.256,10.2795,3182300.0
2009-06-30 15:25:00,13.12,13.15,13.12,13.13,3077900.0,10.2795,10.3031,10.2795,10.2874,3077900.0
2009-06-30 15:30:00,13.13,13.18,13.12,13.16,3662800.0,10.2874,10.3266,10.2795,10.3109,3662800.0
2009-06-30 15:35:00,13.16,13.17,13.13,13.15,2742500.0,10.3109,10.3187,10.2874,10.3031,2742500.0
2009-06-30 15:40:00,13.16,13.17,13.1,13.15,5453500.0,10.3109,10.3187,10.2639,10.3031,5453500.0
2009-06-30 15:45:00,13.16,13.18,13.14,13.14,4724200.0,10.3109,10.3266,10.2952,10.2952,4724200.0
2009-06-30 15:50:00,13.15,13.16,13.13,13.15,6225000.0,10.3031,10.3109,10.2874,10.3031,6225000.0
2009-06-30 15:55:00,13.14,13.2,13.12,13.14,11715200.0,10.2952,10.3422,10.2795,10.2952,11715200.0
2009-07-01 09:30:00,13.28,13.35,13.24,13.34,10068600.0,10.4049,10.4598,10.3736,10.4519,10068600.0
2009-07-01 09:35:00,13.35,13.38,13.32,13.33,7887500.0,10.4598,10.4833,10.4362,10.4441,7887500.0
2009-07-01 09:40:00,13.34,13.35,13.26,13.27,4835100.0,10.4519,10.4598,10.3892,10.3971,4835100.0
2009-07-01 09:45:00,13.26,13.28,13.24,13.28,5056100.0,10.3892,10.4049,10.3736,10.4049,5056100.0
2009-07-01 09:50:00,13.28,13.29,13.2,13.22,5732500.0,10.4049,10.4127,10.3422,10.3579,5732500.0
2009-07-01 09:55:00,13.22,13.28,13.22,13.27,3068900.0,10.3579,10.4049,10.3579,10.3971,3068900.0
2009-07-01 10:00:00,13.26,13.27,13.21,13.25,3853600.0,10.3892,10.3971,10.3501,10.3814,3853600.0
2009-07-01 10:05:00,13.26,13.29,13.25,13.25,3738500.0,10.3892,10.4127,10.3814,10.3814,3738500.0
2009-07-01 10:10:00,13.25,13.28,13.23,13.28,2543900.0,10.3814,10.4049,10.3657,10.4049,2543900.0
2009-07-01 10:15:00,13.28,13.33,13.27,13.31,4360100.0,10.4049,10.4441,10.3971,10.4284,4360100.0
2009-07-01 10:20:00,13.32,13.35,13.3,13.3,3595400.0,10.4362,10.4598,10.4206,10.4206,3595400.0
2009-07-01 10:25:00,13.3,13.36,13.3,13.36,4048500.0,10.4206,10.4676,10.4206,10.4676,4048500.0
2009-07-01 10:30:00,13.35,13.38,13.34,13.37,3993500.0,10.4598,10.4833,10.4519,10.4754,3993500.0
2009-07-01 10:35:00,13.37,13.41,13.36,13.37,5213500.0,10.4754,10.5068,10.4676,10.4754,5213500.0
2009-07-01 10:40:00,13.36,13.4,13.36,13.38,2162600.0,10.4676,10.4989,10.4676,10.4833,2162600.0
2009-07-01 10:45:00,13.38,13.43,13.37,13.41,4938100.0,10.4833,10.5224,10.4754,10.5068,4938100.0
2009-07-01 10:50:00,13.41,13.42,13.38,13.38,2623700.0,10.5068,10.5146,10.4833,10.4833,2623700.0
2009-07-01 10:55:00,13.39,13.43,13.37,13.41,4680900.0,10.4911,10.5224,10.4754,10.5068,4680900.0
2009-07-01 11:00:00,13.41,13.45,13.4,13.43,3657500.0,10.5068,10.5381,10.4989,10.5224,3657500.0
2009-07-01 11:05:00,13.43,13.45,13.41,13.42,3095300.0,10.5224,10.5381,10.5068,10.5146,3095300.0
2009-07-01 11:10:00,13.42,13.43,13.39,13.4,3984800.0,10.5146,10.5224,10.4911,10.4989,3984800.0
2009-07-01 11:15:00,13.4,13.41,13.36,13.38,2756000.0,10.4989,10.5068,10.4676,10.4833,2756000.0
2009-07-01 11:20:00,13.38,13.38,13.33,13.37,5150700.0,10.4833,10.4833,10.4441,10.4754,5150700.0
2009-07-01 11:25:00,13.37,13.39,13.35,13.36,2627300.0,10.4754,10.4911,10.4598,10.4676,2627300.0
2009-07-01 11:30:00,13.35,13.39,13.35,13.39,1275200.0,10.4598,10.4911,10.4598,10.4911,1275200.0
2009-07-01 11:35:00,13.39,13.39,13.37,13.37,698900.0,10.4911,10.4911,10.4754,10.4754,698900.0
2009-07-01 11:40:00,13.38,13.38,13.35,13.36,1142900.0,10.4833,10.4833,10.4598,10.4676,1142900.0
2009-07-01 11:45:00,13.36,13.37,13.32,13.32,1882600.0,10.4676,10.4754,10.4362,10.4362,1882600.0
2009-07-01 11:50:00,13.32,13.35,13.31,13.35,2283900.0,10.4362,10.4598,10.4284,10.4598,2283900.0
2009-07-01 11:55:00,13.35,13.37,13.35,13.37,1319700.0,10.4598,10.4754,10.4598,10.4754,1319700.0
2009-07-01 12:00:00,13.37,13.4,13.35,13.4,1282300.0,10.4754,10.4989,10.4598,10.4989,1282300.0
2009-07-01 12:05:00,13.39,13.4,13.37,13.37,1200400.0,10.4911,10.4989,10.4754,10.4754,1200400.0
2009-07-01 12:10:00,13.38,13.39,13.35,13.35,1933000.0,10.4833,10.4911,10.4598,10.4598,1933000.0
2009-07-01 12:15:00,13.36,13.39,13.35,13.38,906800.0,10.4676,10.4911,10.4598,10.4833,906800.0
2009-07-01 12:20:00,13.38,13.38,13.36,13.38,726400.0,10.4833,10.4833,10.4676,10.4833,726400.0
2009-07-01 12:25:00,13.38,13.39,13.37,13.39,898700.0,10.4833,10.4911,10.4754,10.4911,898700.0
2009-07-01 12:30:00,13.39,13.39,13.38,13.39,452800.0,10.4911,10.4911,10.4833,10.4911,452800.0
2009-07-01 12:35:00,13.39,13.42,13.38,13.42,3559800.0,10.4911,10.5146,10.4833,10.5146,3559800.0
2009-07-01 12:40:00,13.4,13.42,13.38,13.42,2305500.0,10.4989,10.5146,10.4833,10.5146,2305500.0
2009-07-01 12:45:00,13.41,13.42,13.4,13.4,1041700.0,10.5068,10.5146,10.4989,10.4989,1041700.0
2009-07-01 12:50:00,13.4,13.41,13.4,13.4,554100.0,10.4989,10.5068,10.4989,10.4989,554100.0
2009-07-01 12:55:00,13.4,13.4,13.37,13.37,1937800.0,10.4989,10.4989,10.4754,10.4754,1937800.0
2009-07-01 13:00:00,13.37,13.41,13.36,13.41,1472100.0,10.4754,10.5068,10.4676,10.5068,1472100.0
2009-07-01 13:05:00,13.4,13.43,13.4,13.42,2224400.0,10.4989,10.5224,10.4989,10.5146,2224400.0
2009-07-01 13:10:00,13.41,13.44,13.41,13.42,2828000.0,10.5068,10.5303,10.5068,10.5146,2828000.0
2009-07-01 13:15:00,13.42,13.42,13.39,13.4,1441100.0,10.5146,10.5146,10.4911,10.4989,1441100.0
2009-07-01 13:20:00,13.4,13.41,13.39,13.41,763900.0,10.4989,10.5068,10.4911,10.5068,763900.0
2009-07-01 13:25:00,13.41,13.42,13.38,13.42,1507800.0,10.5068,10.5146,10.4833,10.5146,1507800.0
2009-07-01 13:30:00,13.41,13.42,13.39,13.4,942100.0,10.5068,10.5146,10.4911,10.4989,942100.0
2009-07-01 13:35:00,13.4,13.41,13.39,13.4,956700.0,10.4989,10.5068,10.4911,10.4989,956700.0
2009-07-01 13:40:00,13.4,13.41,13.36,13.38,1931000.0,10.4989,10.5068,10.4676,10.4833,1931000.0
2009-07-01 13:45:00,13.38,13.38,13.36,13.36,897200.0,10.4833,10.4833,10.4676,10.4676,897200.0
2009-07-01 13:50:00,13.36,13.37,13.36,13.37,848400.0,10.4676,10.4754,10.4676,10.4754,848400.0
2009-07-01 13:55:00,13.36,13.38,13.36,13.37,952900.0,10.4676,10.4833,10.4676,10.4754,952900.0
2009-07-01 14:00:00,13.38,13.38,13.33,13.34,2929300.0,10.4833,10.4833,10.4441,10.4519,2929300.0
2009-07-01 14:05:00,13.34,13.35,13.31,13.34,2227100.0,10.4519,10.4598,10.4284,10.4519,2227100.0
2009-07-01 14:10:00,13.34,13.35,13.31,13.35,1245300.0,10.4519,10.4598,10.4284,10.4598,1245300.0
2009-07-01 14:15:00,13.35,13.35,13.31,13.32,1529600.0,10.4598,10.4598,10.4284,10.4362,1529600.0
2009-07-01 14:20:00,13.32,13.33,13.29,13.32,2674000.0,10.4362,10.4441,10.4127,10.4362,2674000.0
2009-07-01 14:25:00,13.31,13.34,13.31,13.34,924200.0,10.4284,10.4519,10.4284,10.4519,924200.0
2009-07-01 14:30:00,13.34,13.34,13.3,13.31,1378500.0,10.4519,10.4519,10.4206,10.4284,1378500.0
2009-07-01 14:35:00,13.3,13.33,13.27,13.31,3391700.0,10.4206,10.4441,10.3971,10.4284,3391700.0
2009-07-01 14:40:00,13.31,13.31,13.29,13.31,1585900.0,10.4284,10.4284,10.4127,10.4284,1585900.0
2009-07-01 14:45:00,13.31,13.34,13.3,13.34,1123700.0,10.4284,10.4519,10.4206,10.4519,1123700.0
2009-07-01 14:50:00,13.34,13.34,13.31,13.32,1484100.0,10.4519,10.4519,10.4284,10.4362,1484100.0
2009-07-01 14:55:00,13.33,13.33,13.31,13.33,931300.0,10.4441,10.4441,10.4284,10.4441,931300.0
2009-07-01 15:00:00,13.33,13.34,13.31,13.34,1088400.0,10.4441,10.4519,10.4284,10.4519,1088400.0
2009-07-01 15:05:00,13.34,13.34,13.28,13.29,2168900.0,10.4519,10.4519,10.4049,10.4127,2168900.0
2009-07-01 15:10:00,13.29,13.3,13.22,13.24,5497800.0,10.4127,10.4206,10.3579,10.3736,5497800.0
2009-07-01 15:15:00,13.25,13.25,13.22,13.24,3260400.0,10.3814,10.3814,10.3579,10.3736,3260400.0
2009-07-01 15:20:00,13.24,13.26,13.2,13.2,3122700.0,10.3736,10.3892,10.3422,10.3422,3122700.0
2009-07-01 15:25:00,13.2,13.22,13.18,13.2,4654800.0,10.3422,10.3579,10.3266,10.3422,4654800.0
2009-07-01 15:30:00,13.2,13.21,13.15,13.21,3645600.0,10.3422,10.3501,10.3031,10.3501,3645600.0
2009-07-01 15:35:00,13.21,13.22,13.15,13.17,4460400.0,10.3501,10.3579,10.3031,10.3187,4460400.0
2009-07-01 15:40:00,13.17,13.19,13.11,13.13,6060000.0,10.3187,10.3344,10.2717,10.2874,6060000.0
2009-07-01 15:45:00,13.13,13.13,13.07,13.08,6705500.0,10.2874,10.2874,10.2404,10.2482,6705500.0
2009-07-01 15:50:00,13.08,13.1,13.04,13.07,6658300.0,10.2482,10.2639,10.2169,10.2404,6658300.0
2009-07-01 15:55:00,13.07,13.11,13.05,13.07,13151500.0,10.2404,10.2717,10.2247,10.2404,13151500.0
2009-07-02 09:30:00,12.79,12.84,12.71,12.8,10147600.0,10.021,10.0602,9.9583,10.0288,10147600.0
2009-07-02 09:35:00,12.8,12.81,12.67,12.74,10361500.0,10.0288,10.0367,9.927,9.9818,10361500.0
2009-07-02 09:40:00,12.74,12.8,12.7,12.77,5595900.0,9.9818,10.0288,9.9505,10.0053,5595900.0
2009-07-02 09:45:00,12.77,12.93,12.75,12.92,7778900.0,10.0053,10.1307,9.9897,10.1228,7778900.0
2009-07-02 09:50:00,12.93,12.93,12.86,12.89,6575900.0,10.1307,10.1307,10.0758,10.0993,6575900.0
2009-07-02 09:55:00,12.89,12.95,12.88,12.89,5527800.0,10.0993,10.1464,10.0915,10.0993,5527800.0
2009-07-02 10:00:00,12.89,12.92,12.86,12.86,4085900.0,10.0993,10.1228,10.0758,10.0758,4085900.0
2009-07-02 10:05:00,12.87,12.9,12.85,12.88,2732100.0,10.0837,10.1072,10.068,10.0915,2732100.0
2009-07-02 10:10:00,12.88,12.92,12.87,12.9,2565600.0,10.0915,10.1228,10.0837,10.1072,2565600.0
2009-07-02 10:15:00,12.9,12.94,12.89,12.92,2994800.0,10.1072,10.1385,10.0993,10.1228,2994800.0
2009-07-02 10:20:00,12.92,12.94,12.89,12.91,4274000.0,10.1228,10.1385,10.0993,10.115,4274000.0
2009-07-02 10:25:00,12.91,12.92,12.85,12.87,2346900.0,10.115,10.1228,10.068,10.0837,2346900.0
2009-07-02 10:30:00,12.86,12.93,12.83,12.87,3120000.0,10.0758,10.1307,10.0523,10.0837,3120000.0
2009-07-02 10:35:00,12.87,12.93,12.86,12.88,2018200.0,10.0837,10.1307,10.0758,10.0915,2018200.0
2009-07-02 10:40:00,12.87,12.93,12.87,12.88,1664100.0,10.0837,10.1307,10.0837,10.0915,1664100.0
2009-07-02 10:45:00,12.88,12.93,12.86,12.87,1273700.0,10.0915,10.1307,10.0758,10.0837,1273700.0
2009-07-02 10:50:00,12.86,12.93,12.86,12.9,1117800.0,10.0758,10.1307,10.0758,10.1072,1117800.0
2009-07-02 10:55:00,12.9,12.93,12.88,12.88,1485500.0,10.1072,10.1307,10.0915,10.0915,1485500.0
2009-07-02 11:00:00,12.88,12.89,12.87,12.88,687200.0,10.0915,10.0993,10.0837,10.0915,687200.0
2009-07-02 11:05:00,12.88,12.92,12.87,12.91,1772500.0,10.0915,10.1228,10.0837,10.115,1772500.0
2009-07-02 11:10:00,12.91,12.92,12.88,12.9,1319200.0,10.115,10.1228,10.0915,10.1072,1319200.0
2009-07-02 11:15:00,12.89,12.92,12.88,12.89,2809500.0,10.0993,10.1228,10.0915,10.0993,2809500.0
2009-07-02 11:20:00,12.88,12.89,12.87,12.88,2152100.0,10.0915,10.0993,10.0837,10.0915,2152100.0
2009-07-02 11:25:00,12.88,12.89,12.86,12.88,1249000.0,10.0915,10.0993,10.0758,10.0915,1249000.0
2009-07-02 11:30:00,12.89,12.9,12.88,12.89,1253200.0,10.0993,10.1072,10.0915,10.0993,1253200.0
2009-07-02 11:35:00,12.89,12.89,12.86,12.87,1540500.0,10.0993,10.0993,10.0758,10.0837,1540500.0
2009-07-02 11:40:00,12.86,12.87,12.85,12.85,618100.0,10.0758,10.0837,10.068,10.068,618100.0
2009-07-02 11:45:00,12.86,12.86,12.84,12.85,1788400.0,10.0758,10.0758,10.0602,10.068,1788400.0
2009-07-02 11:50:00,12.85,12.86,12.83,12.85,1220900.0,10.068,10.0758,10.0523,10.068,1220900.0
2009-07-02 11:55:00,12.85,12.85,12.82,12.82,880000.0,10.068,10.068,10.0445,10.0445,880000.0
2009-07-02 12:00:00,12.82,12.87,12.82,12.85,1609700.0,10.0445,10.0837,10.0445,10.068,1609700.0
2009-07-02 12:05:00,12.86,12.87,12.84,12.87,890000.0,10.0758,10.0837,10.0602,10.0837,890000.0
2009-07-02 12:10:00,12.87,12.88,12.86,12.88,1106600.0,10.0837,10.0915,10.0758,10.0915,1106600.0
2009-07-02 12:15:00,12.88,12.88,12.87,12.87,333500.0,10.0915,10.0915,10.0837,10.0837,333500.0
2009-07-02 12:20:00,12.88,12.88,12.86,12.86,729900.0,10.0915,10.0915,10.0758,10.0758,729900.0
2009-07-02 12:25:00,12.87,12.87,12.86,12.86,450500.0,10.0837,10.0837,10.0758,10.0758,450500.0
2009-07-02 12:30:00,12.86,12.87,12.85,12.85,906700.0,10.0758,10.0837,10.068,10.068,906700.0
2009-07-02 12:35:00,12.85,12.85,12.81,12.83,1920700.0,10.068,10.068,10.0367,10.0523,1920700.0
2009-07-02 12:40:00,12.83,12.83,12.81,12.82,889400.0,10.0523,10.0523,10.0367,10.0445,889400.0
2009-07-02 12:45:00,12.82,12.84,12.82,12.83,640400.0,10.0445,10.0602,10.0445,10.0523,640400.0
2009-07-02 12:50:00,12.83,12.84,12.82,12.82,734000.0,10.0523,10.0602,10.0445,10.0445,734000.0
2009-07-02 12:55:00,12.82,12.83,12.81,12.81,737900.0,10.0445,10.0523,10.0367,10.0367,737900.0
2009-07-02 13:00:00,12.82,12.83,12.81,12.83,571100.0,10.0445,10.0523,10.0367,10.0523,571100.0
2009-07-02 13:05:00,12.83,12.83,12.81,12.81,980500.0,10.0523,10.0523,10.0367,10.0367,980500.0
2009-07-02 13:10:00,12.82,12.83,12.8,12.81,1860700.0,10.0445,10.0523,10.0288,10.0367,1860700.0
2009-07-02 13:15:00,12.81,12.81,12.77,12.77,1877700.0,10.0367,10.0367,10.0053,10.0053,1877700.0
2009-07-02 13:20:00,12.78,12.78,12.72,12.72,4333300.0,10.0132,10.0132,9.9661,9.9661,4333300.0
2009-07-02 13:25:00,12.73,12.75,12.72,12.73,2570300.0,9.974,9.9897,9.9661,9.974,2570300.0
2009-07-02 13:30:00,12.73,12.74,12.7,12.7,2432200.0,9.974,9.9818,9.9505,9.9505,2432200.0
2009-07-02 13:35:00,12.71,12.72,12.69,12.71,2333400.0,9.9583,9.9661,9.9426,9.9583,2333400.0
2009-07-02 13:40:00,12.71,12.73,12.7,12.71,1712400.0,9.9583,9.974,9.9505,9.9583,1712400.0
2009-07-02 13:45:00,12.71,12.73,12.7,12.71,2467500.0,9.9583,9.974,9.9505,9.9583,2467500.0
2009-07-02 13:50:00,12.71,12.71,12.65,12.66,4415300.0,9.9583,9.9583,9.9113,9.9191,4415300.0
2009-07-02 13:55:00,12.66,12.69,12.65,12.67,2055300.0,9.9191,9.9426,9.9113,9.927,2055300.0
2009-07-02 14:00:00,12.67,12.7,12.67,12.69,2051300.0,9.927,9.9505,9.927,9.9426,2051300.0
2009-07-02 14:05:00,12.69,12.72,12.68,12.7,5463200.0,9.9426,9.9661,9.9348,9.9505,5463200.0
2009-07-02 14:10:00,12.7,12.7,12.66,12.67,1854900.0,9.9505,9.9505,9.9191,9.927,1854900.0
2009-07-02 14:15:00,12.67,12.68,12.66,12.68,2280200.0,9.927,9.9348,9.9191,9.9348,2280200.0
2009-07-02 14:20:00,12.68,12.75,12.67,12.75,1687700.0,9.9348,9.9897,9.927,9.9897,1687700.0
2009-07-02 14:25:00,12.75,12.75,12.7,12.7,3204000.0,9.9897,9.9897,9.9505,9.9505,3204000.0
2009-07-02 14:30:00,12.7,12.71,12.68,12.71,1405200.0,9.9505,9.9583,9.9348,9.9583,1405200.0
2009-07-02 14:35:00,12.71,12.73,12.7,12.72,1515900.0,9.9583,9.974,9.9505,9.9661,1515900.0
2009-07-02 14:40:00,12.72,12.73,12.71,12.72,742300.0,9.9661,9.974,9.9583,9.9661,742300.0
2009-07-02 14:45:00,12.72,12.72,12.68,12.69,1640900.0,9.9661,9.9661,9.9348,9.9426,1640900.0
2009-07-02 14:50:00,12.69,12.7,12.68,12.69,1398400.0,9.9426,9.9505,9.9348,9.9426,1398400.0
2009-07-02 14:55:00,12.7,12.72,12.69,12.71,1875000.0,9.9505,9.9661,9.9426,9.9583,1875000.0
2009-07-02 15:00:00,12.71,12.71,12.69,12.69,883400.0,9.9583,9.9583,9.9426,9.9426,883400.0
2009-07-02 15:05:00,12.7,12.74,12.69,12.73,1006500.0,9.9505,9.9818,9.9426,9.974,1006500.0
2009-07-02 15:10:00,12.73,12.86,12.71,12.74,2387900.0,9.974,10.0758,9.9583,9.9818,2387900.0
2009-07-02 15:15:00,12.74,12.74,12.71,12.71,1142200.0,9.9818,9.9818,9.9583,9.9583,1142200.0
2009-07-02 15:20:00,12.72,12.72,12.69,12.7,2432100.0,9.9661,9.9661,9.9426,9.9505,2432100.0
2009-07-02 15:25:00,12.7,12.71,12.67,12.68,1965400.0,9.9505,9.9583,9.927,9.9348,1965400.0
2009-07-02 15:30:00,12.69,12.7,12.65,12.66,3123800.0,9.9426,9.9505,9.9113,9.9191,3123800.0
2009-07-02 15:35:00,12.66,12.69,12.65,12.69,4211200.0,9.9191,9.9426,9.9113,9.9426,4211200.0
2009-07-02 15:40:00,12.68,12.69,12.66,12.68,3017200.0,9.9348,9.9426,9.9191,9.9348,3017200.0
2009-07-02 15:45:00,12.68,12.69,12.66,12.68,3714200.0,9.9348,9.9426,9.9191,9.9348,3714200.0
2009-07-02 15:50:00,12.67,12.71,12.67,12.71,3268900.0,9.927,9.9583,9.927,9.9583,3268900.0
2009-07-02 15:55:00,12.71,12.72,12.63,12.68,12264300.0,9.9583,9.9661,9.8956,9.9348,12264300.0
2009-07-06 09:30:00,12.47,12.5,12.35,12.48,8099500.0,9.7703,9.7938,9.6763,9.7781,8099500.0
2009-07-06 09:35:00,12.48,12.59,12.48,12.55,8132000.0,9.7781,9.8643,9.7781,9.833,8132000.0
2009-07-06 09:40:00,12.55,12.58,12.44,12.45,5670500.0,9.833,9.8565,9.7468,9.7546,5670500.0
2009-07-06 09:45:00,12.45,12.52,12.4,12.5,5795300.0,9.7546,9.8094,9.7154,9.7938,5795300.0
2009-07-06 09:50:00,12.49,12.51,12.39,12.41,4635000.0,9.7859,9.8016,9.7076,9.7233,4635000.0
2009-07-06 09:55:00,12.41,12.48,12.4,12.43,2744700.0,9.7233,9.7781,9.7154,9.7389,2744700.0
2009-07-06 10:00:00,12.42,12.51,12.42,12.47,5447900.0,9.7311,9.8016,9.7311,9.7703,5447900.0
2009-07-06 10:05:00,12.47,12.5,12.4,12.4,3900900.0,9.7703,9.7938,9.7154,9.7154,3900900.0
2009-07-06 10:10:00,12.41,12.41,12.36,12.38,4976400.0,9.7233,9.7233,9.6841,9.6998,4976400.0
2009-07-06 10:15:00,12.38,12.42,12.36,12.36,2959500.0,9.6998,9.7311,9.6841,9.6841,2959500.0
2009-07-06 10:20:00,12.36,12.39,12.31,12.33,6727700.0,9.6841,9.7076,9.6449,9.6606,6727700.0
2009-07-06 10:25:00,12.33,12.34,12.21,12.24,8059800.0,9.6606,9.6684,9.5666,9.5901,8059800.0
2009-07-06 10:30:00,12.24,12.25,12.12,12.18,8833800.0,9.5901,9.5979,9.496,9.5431,8833800.0
2009-07-06 10:35:00,12.18,12.19,12.12,12.12,4388700.0,9.5431,9.5509,9.496,9.496,4388700.0
2009-07-06 10:40:00,12.12,12.17,12.11,12.12,6564700.0,9.496,9.5352,9.4882,9.496,6564700.0
2009-07-06 10:45:00,12.12,12.18,12.12,12.15,4853400.0,9.496,9.5431,9.496,9.5196,4853400.0
2009-07-06 10:50:00,12.15,12.18,12.14,12.17,3214300.0,9.5196,9.5431,9.5117,9.5352,3214300.0
2009-07-06 10:55:00,12.18,12.18,12.13,12.16,2949900.0,9.5431,9.5431,9.5039,9.5274,2949900.0
2009-07-06 11:00:00,12.15,12.2,12.15,12.15,3107400.0,9.5196,9.5587,9.5196,9.5196,3107400.0
2009-07-06 11:05:00,12.16,12.22,12.02,12.03,9430000.0,9.5274,9.5744,9.4177,9.4255,9430000.0
2009-07-06 11:10:00,12.03,12.09,12.02,12.05,7525100.0,9.4255,9.4725,9.4177,9.4412,7525100.0
2009-07-06 11:15:00,12.05,12.11,12.05,12.11,2783800.0,9.4412,9.4882,9.4412,9.4882,2783800.0
2009-07-06 11:20:00,12.11,12.16,12.1,12.16,4538300.0,9.4882,9.5274,9.4804,9.5274,4538300.0
2009-07-06 11:25:00,12.16,12.16,12.1,12.12,2955800.0,9.5274,9.5274,9.4804,9.496,2955800.0
2009-07-06 11:30:00,12.12,12.17,12.08,12.15,3982000.0,9.496,9.5352,9.4647,9.5196,3982000.0
2009-07-06 11:35:00,12.16,12.18,12.15,12.17,2237800.0,9.5274,9.5431,9.5196,9.5352,2237800.0
2009-07-06 11:40:00,12.18,12.18,12.15,12.16,2903400.0,9.5431,9.5431,9.5196,9.5274,2903400.0
2009-07-06 11:45:00,12.16,12.22,12.16,12.22,2676600.0,9.5274,9.5744,9.5274,9.5744,2676600.0
2009-07-06 11:50:00,12.21,12.25,12.2,12.21,4382700.0,9.5666,9.5979,9.5587,9.5666,4382700.0
2009-07-06 11:55:00,12.21,12.22,12.15,12.16,3093400.0,9.5666,9.5744,9.5196,9.5274,3093400.0
2009-07-06 12:00:00,12.17,12.19,12.16,12.17,1604500.0,9.5352,9.5509,9.5274,9.5352,1604500.0
2009-07-06 12:05:00,12.17,12.18,12.16,12.17,987100.0,9.5352,9.5431,9.5274,9.5352,987100.0
2009-07-06 12:10:00,12.16,12.19,12.16,12.19,767900.0,9.5274,9.5509,9.5274,9.5509,767900.0
2009-07-06 12:15:00,12.19,12.2,12.18,12.2,851400.0,9.5509,9.5587,9.5431,9.5587,851400.0
2009-07-06 12:20:00,12.2,12.23,12.15,12.17,4803900.0,9.5587,9.5822,9.5196,9.5352,4803900.0
2009-07-06 12:25:00,12.18,12.18,12.11,12.11,2828400.0,9.5431,9.5431,9.4882,9.4882,2828400.0
2009-07-06 12:30:00,12.12,12.13,12.08,12.1,2756800.0,9.496,9.5039,9.4647,9.4804,2756800.0
2009-07-06 12:35:00,12.11,12.13,12.1,12.1,1338100.0,9.4882,9.5039,9.4804,9.4804,1338100.0
2009-07-06 12:40:00,12.11,12.11,12.05,12.07,3210800.0,9.4882,9.4882,9.4412,9.4569,3210800.0
2009-07-06 12:45:00,12.06,12.08,12.05,12.06,2350000.0,9.449,9.4647,9.4412,9.449,2350000.0
2009-07-06 12:50:00,12.06,12.12,12.05,12.11,2394600.0,9.449,9.496,9.4412,9.4882,2394600.0
2009-07-06 12:55:00,12.12,12.12,12.08,12.09,2878700.0,9.496,9.496,9.4647,9.4725,2878700.0
2009-07-06 13:00:00,12.09,12.11,12.07,12.09,2014500.0,9.4725,9.4882,9.4569,9.4725,2014500.0
2009-07-06 13:05:00,12.09,12.1,12.07,12.09,2008600.0,9.4725,9.4804,9.4569,9.4725,2008600.0
2009-07-06 13:10:00,12.09,12.14,12.08,12.14,1721900.0,9.4725,9.5117,9.4647,9.5117,1721900.0
2009-07-06 13:15:00,12.14,12.2,12.13,12.14,4258600.0,9.5117,9.5587,9.5039,9.5117,4258600.0
2009-07-06 13:20:00,12.13,12.21,12.13,12.18,3679800.0,9.5039,9.5666,9.5039,9.5431,3679800.0
2009-07-06 13:25:00,12.18,12.2,12.16,12.18,2802800.0,9.5431,9.5587,9.5274,9.5431,2802800.0
2009-07-06 13:30:00,12.17,12.18,12.12,12.12,1433300.0,9.5352,9.5431,9.496,9.496,1433300.0
2009-07-06 13:35:00,12.13,12.16,12.09,12.11,2587900.0,9.5039,9.5274,9.4725,9.4882,2587900.0
2009-07-06 13:40:00,12.11,12.15,12.1,12.13,1199300.0,9.4882,9.5196,9.4804,9.5039,1199300.0
2009-07-06 13:45:00,12.12,12.13,12.07,12.08,2238900.0,9.496,9.5039,9.4569,9.4647,2238900.0
2009-07-06 13:50:00,12.07,12.12,12.07,12.11,3904800.0,9.4569,9.496,9.4569,9.4882,3904800.0
2009-07-06 13:55:00,12.11,12.12,12.08,12.1,2359500.0,9.4882,9.496,9.4647,9.4804,2359500.0
2009-07-06 14:00:00,12.1,12.11,12.08,12.09,2347100.0,9.4804,9.4882,9.4647,9.4725,2347100.0
2009-07-06 14:05:00,12.1,12.14,12.09,12.1,3784500.0,9.4804,9.5117,9.4725,9.4804,3784500.0
2009-07-06 14:10:00,12.1,12.12,12.09,12.11,3114200.0,9.4804,9.496,9.4725,9.4882,3114200.0
2009-07-06 14:15:00,12.1,12.16,12.1,12.13,2733300.0,9.4804,9.5274,9.4804,9.5039,2733300.0
2009-07-06 14:20:00,12.12,12.13,12.08,12.09,3086800.0,9.496,9.5039,9.4647,9.4725,3086800.0
2009-07-06 14:25:00,12.09,12.12,12.08,12.09,1743800.0,9.4725,9.496,9.4647,9.4725,1743800.0
2009-07-06 14:30:00,12.09,12.11,12.05,12.09,3748600.0,9.4725,9.4882,9.4412,9.4725,3748600.0
2009-07-06 14:35:00,12.09,12.09,12.05,12.05,2637600.0,9.4725,9.4725,9.4412,9.4412,2637600.0
2009-07-06 14:40:00,12.05,12.06,12.02,12.03,4989900.0,9.4412,9.449,9.4177,9.4255,4989900.0
2009-07-06 14:45:00,12.02,12.04,12.0,12.01,8279200.0,9.4177,9.4334,9.402,9.4099,8279200.0
2009-07-06 14:50:00,12.01,12.01,11.95,12.0,12022500.0,9.4099,9.4099,9.3629,9.402,12022500.0
2009-07-06 14:55:00,12.0,12.01,11.96,12.01,5237300.0,9.402,9.4099,9.3707,9.4099,5237300.0
2009-07-06 15:00:00,12.0,12.09,11.99,12.08,8201800.0,9.402,9.4725,9.3942,9.4647,8201800.0
2009-07-06 15:05:00,12.07,12.12,12.07,12.08,7600900.0,9.4569,9.496,9.4569,9.4647,7600900.0
2009-07-06 15:10:00,12.07,12.08,12.02,12.03,4879300.0,9.4569,9.4647,9.4177,9.4255,4879300.0
2009-07-06 15:15:00,12.03,12.04,11.98,11.98,5036600.0,9.4255,9.4334,9.3864,9.3864,5036600.0
2009-07-06 15:20:00,11.98,12.0,11.97,11.99,4751400.0,9.3864,9.402,9.3785,9.3942,4751400.0
2009-07-06 15:25:00,11.99,12.01,11.91,11.91,8975800.0,9.3942,9.4099,9.3315,9.3315,8975800.0
2009-07-06 15:30:00,11.91,11.94,11.84,11.88,11620700.0,9.3315,9.355,9.2767,9.308,11620700.0
2009-07-06 15:35:00,11.89,11.93,11.85,11.88,6530900.0,9.3158,9.3472,9.2845,9.308,6530900.0
2009-07-06 15:40:00,11.88,12.0,11.88,11.97,5904900.0,9.308,9.402,9.308,9.3785,5904900.0
2009-07-06 15:45:00,11.98,12.07,11.97,12.04,7188100.0,9.3864,9.4569,9.3785,9.4334,7188100.0
2009-07-06 15:50:00,12.03,12.08,12.02,12.05,7150900.0,9.4255,9.4647,9.4177,9.4412,7150900.0
2009-07-06 15:55:00,12.05,12.14,12.03,12.12,15056700.0,9.4412,9.5117,9.4255,9.496,15056700.0
2009-07-07 09:30:00,12.14,12.24,12.14,12.19,8303200.0,9.5117,9.5901,9.5117,9.5509,8303200.0
2009-07-07 09:35:00,12.16,12.18,12.1,12.13,8277700.0,9.5274,9.5431,9.4804,9.5039,8277700.0
2009-07-07 09:40:00,12.13,12.22,12.11,12.17,5629700.0,9.5039,9.5744,9.4882,9.5352,5629700.0
2009-07-07 09:45:00,12.17,12.21,12.16,12.2,5025300.0,9.5352,9.5666,9.5274,9.5587,5025300.0
2009-07-07 09:50:00,12.2,12.3,12.19,12.28,9613700.0,9.5587,9.6371,9.5509,9.6214,9613700.0
2009-07-07 09:55:00,12.29,12.31,12.24,12.28,5652200.0,9.6292,9.6449,9.5901,9.6214,5652200.0
2009-07-07 10:00:00,12.29,12.29,12.17,12.19,5634500.0,9.6292,9.6292,9.5352,9.5509,5634500.0
2009-07-07 10:05:00,12.19,12.19,12.14,12.18,3944100.0,9.5509,9.5509,9.5117,9.5431,3944100.0
2009-07-07 10:10:00,12.17,12.2,12.07,12.14,8079500.0,9.5352,9.5587,9.4569,9.5117,8079500.0
2009-07-07 10:15:00,12.15,12.15,12.08,12.08,4065700.0,9.5196,9.5196,9.4647,9.4647,4065700.0
2009-07-07 10:20:00,12.08,12.12,12.02,12.1,5931300.0,9.4647,9.496,9.4177,9.4804,5931300.0
2009-07-07 10:25:00,12.1,12.12,12.08,12.1,3408100.0,9.4804,9.496,9.4647,9.4804,3408100.0
2009-07-07 10:30:00,12.1,12.1,12.01,12.02,5185500.0,9.4804,9.4804,9.4099,9.4177,5185500.0
2009-07-07 10:35:00,12.03,12.03,11.95,12.0,5968200.0,9.4255,9.4255,9.3629,9.402,5968200.0
2009-07-07 10:40:00,11.99,12.04,11.99,12.02,3627300.0,9.3942,9.4334,9.3942,9.4177,3627300.0
2009-07-07 10:45:00,12.03,12.05,12.01,12.03,2330500.0,9.4255,9.4412,9.4099,9.4255,2330500.0
2009-07-07 10:50:00,12.03,12.06,12.01,12.02,2827200.0,9.4255,9.449,9.4099,9.4177,2827200.0
2009-07-07 10:55:00,12.03,12.04,12.0,12.02,1877200.0,9.4255,9.4334,9.402,9.4177,1877200.0
2009-07-07 11:00:00,12.02,12.08,12.01,12.07,2464100.0,9.4177,9.4647,9.4099,9.4569,2464100.0
2009-07-07 11:05:00,12.07,12.13,12.06,12.11,3323900.0,9.4569,9.5039,9.449,9.4882,3323900.0
2009-07-07 11:10:00,12.11,12.17,12.11,12.13,3233100.0,9.4882,9.5352,9.4882,9.5039,3233100.0
2009-07-07 11:15:00,12.13,12.16,12.12,12.14,2196200.0,9.5039,9.5274,9.496,9.5117,2196200.0
2009-07-07 11:20:00,12.13,12.16,12.13,12.13,2102900.0,9.5039,9.5274,9.5039,9.5039,2102900.0
2009-07-07 11:25:00,12.13,12.16,12.09,12.09,2615500.0,9.5039,9.5274,9.4725,9.4725,2615500.0
2009-07-07 11:30:00,12.09,12.13,12.09,12.13,2253600.0,9.4725,9.5039,9.4725,9.5039,2253600.0
2009-07-07 11:35:00,12.13,12.14,12.11,12.12,2565600.0,9.5039,9.5117,9.4882,9.496,2565600.0
2009-07-07 11:40:00,12.12,12.13,12.07,12.1,2124200.0,9.496,9.5039,9.4569,9.4804,2124200.0
2009-07-07 11:45:00,12.1,12.13,12.09,12.11,2030000.0,9.4804,9.5039,9.4725,9.4882,2030000.0
2009-07-07 11:50:00,12.11,12.18,12.11,12.18,2536200.0,9.4882,9.5431,9.4882,9.5431,2536200.0
2009-07-07 11:55:00,12.18,12.2,12.16,12.18,2138700.0,9.5431,9.5587,9.5274,9.5431,2138700.0
2009-07-07 12:00:00,12.17,12.19,12.17,12.18,924700.0,9.5352,9.5509,9.5352,9.5431,924700.0
2009-07-07 12:05:00,12.19,12.2,12.18,12.2,1464000.0,9.5509,9.5587,9.5431,9.5587,1464000.0
2009-07-07 12:10:00,12.2,12.22,12.18,12.18,1664200.0,9.5587,9.5744,9.5431,9.5431,1664200.0
2009-07-07 12:15:00,12.18,12.19,12.16,12.18,1597700.0,9.5431,9.5509,9.5274,9.5431,1597700.0
2009-07-07 12:20:00,12.18,12.19,12.16,12.16,825800.0,9.5431,9.5509,9.5274,9.5274,825800.0
2009-07-07 12:25:00,12.17,12.17,12.12,12.13,1513000.0,9.5352,9.5352,9.496,9.5039,1513000.0
2009-07-07 12:30:00,12.13,12.14,12.09,12.1,1787600.0,9.5039,9.5117,9.4725,9.4804,1787600.0
2009-07-07 12:35:00,12.09,12.12,12.08,12.1,1428800.0,9.4725,9.496,9.4647,9.4804,1428800.0
2009-07-07 12:40:00,12.1,12.14,12.09,12.14,1147700.0,9.4804,9.5117,9.4725,9.5117,1147700.0
2009-07-07 12:45:00,12.14,12.16,12.12,12.14,1014300.0,9.5117,9.5274,9.496,9.5117,1014300.0
2009-07-07 12:50:00,12.14,12.19,12.14,12.16,2583200.0,9.5117,9.5509,9.5117,9.5274,2583200.0
2009-07-07 12:55:00,12.17,12.2,12.15,12.2,1641500.0,9.5352,9.5587,9.5196,9.5587,1641500.0
2009-07-07 13:00:00,12.2,12.22,12.18,12.19,2410100.0,9.5587,9.5744,9.5431,9.5509,2410100.0
2009-07-07 13:05:00,12.2,12.23,12.18,12.22,2895400.0,9.5587,9.5822,9.5431,9.5744,2895400.0
2009-07-07 13:10:00,12.22,12.28,12.21,12.26,3570100.0,9.5744,9.6214,9.5666,9.6057,3570100.0
2009-07-07 13:15:00,12.27,12.3,12.26,12.3,3379200.0,9.6136,9.6371,9.6057,9.6371,3379200.0
2009-07-07 13:20:00,12.3,12.32,12.2,12.29,5228800.0,9.6371,9.6527,9.5587,9.6292,5228800.0
2009-07-07 13:25:00,12.29,12.3,12.26,12.3,2052400.0,9.6292,9.6371,9.6057,9.6371,2052400.0
2009-07-07 13:30:00,12.3,12.37,12.29,12.34,5823400.0,9.6371,9.6919,9.6292,9.6684,5823400.0
2009-07-07 13:35:00,12.35,12.37,12.31,12.32,3615900.0,9.6763,9.6919,9.6449,9.6527,3615900.0
2009-07-07 13:40:00,12.32,12.35,12.3,12.32,1708400.0,9.6527,9.6763,9.6371,9.6527,1708400.0
2009-07-07 13:45:00,12.32,12.33,12.27,12.29,2257100.0,9.6527,9.6606,9.6136,9.6292,2257100.0
2009-07-07 13:50:00,12.3,12.33,12.29,12.29,2345900.0,9.6371,9.6606,9.6292,9.6292,2345900.0
2009-07-07 13:55:00,12.3,12.32,12.28,12.3,1478700.0,9.6371,9.6527,9.6214,9.6371,1478700.0
2009-07-07 14:00:00,12.3,12.32,12.29,12.31,1343600.0,9.6371,9.6527,9.6292,9.6449,1343600.0
2009-07-07 14:05:00,12.31,12.31,12.23,12.24,2067800.0,9.6449,9.6449,9.5822,9.5901,2067800.0
2009-07-07 14:10:00,12.24,12.28,12.24,12.27,1826400.0,9.5901,9.6214,9.5901,9.6136,1826400.0
2009-07-07 14:15:00,12.27,12.28,12.23,12.28,1656300.0,9.6136,9.6214,9.5822,9.6214,1656300.0
2009-07-07 14:20:00,12.28,12.3,12.25,12.3,1616500.0,9.6214,9.6371,9.5979,9.6371,1616500.0
2009-07-07 14:25:00,12.3,12.3,12.27,12.3,1750900.0,9.6371,9.6371,9.6136,9.6371,1750900.0
2009-07-07 14:30:00,12.29,12.3,12.27,12.28,2656300.0,9.6292,9.6371,9.6136,9.6214,2656300.0
2009-07-07 14:35:00,12.28,12.34,12.27,12.33,2499500.0,9.6214,9.6684,9.6136,9.6606,2499500.0
2009-07-07 14:40:00,12.32,12.34,12.31,12.31,1516900.0,9.6527,9.6684,9.6449,9.6449,1516900.0
2009-07-07 14:45:00,12.31,12.32,12.24,12.25,2395800.0,9.6449,9.6527,9.5901,9.5979,2395800.0
2009-07-07 14:50:00,12.24,12.26,12.16,12.21,4913100.0,9.5901,9.6057,9.5274,9.5666,4913100.0
2009-07-07 14:55:00,12.2,12.21,12.14,12.16,3807300.0,9.5587,9.5666,9.5117,9.5274,3807300.0
2009-07-07 15:00:00,12.15,12.16,12.09,12.13,5553900.0,9.5196,9.5274,9.4725,9.5039,5553900.0
2009-07-07 15:05:00,12.12,12.16,12.09,12.13,3074600.0,9.496,9.5274,9.4725,9.5039,3074600.0
2009-07-07 15:10:00,12.14,12.17,12.13,12.17,2583600.0,9.5117,9.5352,9.5039,9.5352,2583600.0
2009-07-07 15:15:00,12.17,12.19,12.14,12.16,2414100.0,9.5352,9.5509,9.5117,9.5274,2414100.0
2009-07-07 15:20:00,12.15,12.16,12.13,12.15,2399500.0,9.5196,9.5274,9.5039,9.5196,2399500.0
2009-07-07 15:25:00,12.16,12.22,12.15,12.2,4105000.0,9.5274,9.5744,9.5196,9.5587,4105000.0
2009-07-07 15:30:00,12.2,12.21,12.15,12.16,2961900.0,9.5587,9.5666,9.5196,9.5274,2961900.0
2009-07-07 15:35:00,12.15,12.18,12.14,12.15,3762300.0,9.5196,9.5431,9.5117,9.5196,3762300.0
2009-07-07 15:40:00,12.15,12.18,12.13,12.18,4779900.0,9.5196,9.5431,9.5039,9.5431,4779900.0
2009-07-07 15:45:00,12.18,12.2,12.14,12.17,3625000.0,9.5431,9.5587,9.5117,9.5352,3625000.0
2009-07-07 15:50:00,12.17,12.18,12.13,12.16,6067500.0,9.5352,9.5431,9.5039,9.5274,6067500.0
2009-07-07 15:55:00,12.17,12.17,12.11,12.14,8232500.0,9.5352,9.5352,9.4882,9.5117,8232500.0
2009-07-08 09:30:00,12.19,12.29,12.13,12.16,8245900.0,9.5509,9.6292,9.5039,9.5274,8245900.0
2009-07-08 09:35:00,12.17,12.18,12.07,12.09,5699800.0,9.5352,9.5431,9.4569,9.4725,5699800.0
2009-07-08 09:40:00,12.09,12.11,12.03,12.06,6665600.0,9.4725,9.4882,9.4255,9.449,6665600.0
2009-07-08 09:45:00,12.05,12.13,12.05,12.11,5753700.0,9.4412,9.5039,9.4412,9.4882,5753700.0
2009-07-08 09:50:00,12.12,12.14,12.09,12.1,4761400.0,9.496,9.5117,9.4725,9.4804,4761400.0
2009-07-08 09:55:00,12.1,12.13,12.07,12.07,3243700.0,9.4804,9.5039,9.4569,9.4569,3243700.0
2009-07-08 10:00:00,12.07,12.18,12.07,12.16,4219100.0,9.4569,9.5431,9.4569,9.5274,4219100.0
2009-07-08 10:05:00,12.16,12.18,12.14,12.16,4075500.0,9.5274,9.5431,9.5117,9.5274,4075500.0
2009-07-08 10:10:00,12.17,12.17,12.12,12.14,3715900.0,9.5352,9.5352,9.496,9.5117,3715900.0
2009-07-08 10:15:00,12.15,12.19,12.12,12.16,4358800.0,9.5196,9.5509,9.496,9.5274,4358800.0
2009-07-08 10:20:00,12.16,12.18,12.12,12.13,2551200.0,9.5274,9.5431,9.496,9.5039,2551200.0
2009-07-08 10:25:00,12.14,12.14,12.09,12.12,2580600.0,9.5117,9.5117,9.4725,9.496,2580600.0
2009-07-08 10:30:00,12.13,12.13,12.06,12.12,3599600.0,9.5039,9.5039,9.449,9.496,3599600.0
2009-07-08 10:35:00,12.12,12.13,12.07,12.11,3727900.0,9.496,9.5039,9.4569,9.4882,3727900.0
2009-07-08 10:40:00,12.11,12.12,12.07,12.11,3291400.0,9.4882,9.496,9.4569,9.4882,3291400.0
2009-07-08 10:45:00,12.11,12.14,12.07,12.1,4285500.0,9.4882,9.5117,9.4569,9.4804,4285500.0
2009-07-08 10:50:00,12.11,12.14,12.09,12.12,2345100.0,9.4882,9.5117,9.4725,9.496,2345100.0
2009-07-08 10:55:00,12.12,12.13,12.05,12.05,2682300.0,9.496,9.5039,9.4412,9.4412,2682300.0
2009-07-08 11:00:00,12.05,12.06,12.02,12.03,4447900.0,9.4412,9.449,9.4177,9.4255,4447900.0
2009-07-08 11:05:00,12.03,12.04,11.92,11.92,7313800.0,9.4255,9.4334,9.3393,9.3393,7313800.0
2009-07-08 11:10:00,11.92,11.99,11.92,11.98,5948900.0,9.3393,9.3942,9.3393,9.3864,5948900.0
2009-07-08 11:15:00,11.99,11.99,11.96,11.98,3198700.0,9.3942,9.3942,9.3707,9.3864,3198700.0
2009-07-08 11:20:00,11.98,11.99,11.75,11.76,12852300.0,9.3864,9.3942,9.2061,9.214,12852300.0
2009-07-08 11:25:00,11.76,11.82,11.74,11.76,6820100.0,9.214,9.261,9.1983,9.214,6820100.0
2009-07-08 11:30:00,11.76,11.81,11.74,11.79,6036000.0,9.214,9.2532,9.1983,9.2375,6036000.0
2009-07-08 11:35:00,11.79,11.8,11.75,11.76,3239400.0,9.2375,9.2453,9.2061,9.214,3239400.0
2009-07-08 11:40:00,11.77,11.82,11.75,11.81,4251000.0,9.2218,9.261,9.2061,9.2532,4251000.0
2009-07-08 11:45:00,11.82,11.83,11.8,11.82,3787200.0,9.261,9.2688,9.2453,9.261,3787200.0
2009-07-08 11:50:00,11.82,11.82,11.63,11.66,6725700.0,9.261,9.261,9.1121,9.1356,6725700.0
2009-07-08 11:55:00,11.66,11.68,11.53,11.55,9966200.0,9.1356,9.1513,9.0338,9.0494,9966200.0
2009-07-08 12:00:00,11.55,11.55,11.38,11.48,16695400.0,9.0494,9.0494,8.9163,8.9946,16695400.0
2009-07-08 12:05:00,11.48,11.62,11.47,11.58,8206800.0,8.9946,9.1043,8.9868,9.073,8206800.0
2009-07-08 12:10:00,11.58,11.59,11.45,11.47,5487700.0,9.073,9.0808,8.9711,8.9868,5487700.0
2009-07-08 12:15:00,11.47,11.53,11.42,11.49,5916600.0,8.9868,9.0338,8.9476,9.0024,5916600.0
2009-07-08 12:20:00,11.5,11.5,11.38,11.44,6837900.0,9.0103,9.0103,8.9163,8.9633,6837900.0
2009-07-08 12:25:00,11.44,11.47,11.31,11.33,8291500.0,8.9633,8.9868,8.8614,8.8771,8291500.0
2009-07-08 12:30:00,11.33,11.36,11.28,11.35,8783000.0,8.8771,8.9006,8.8379,8.8927,8783000.0
2009-07-08 12:35:00,11.35,11.39,11.28,11.3,5011100.0,8.8927,8.9241,8.8379,8.8536,5011100.0
2009-07-08 12:40:00,11.29,11.4,11.29,11.4,5840500.0,8.8457,8.9319,8.8457,8.9319,5840500.0
2009-07-08 12:45:00,11.4,11.46,11.39,11.43,4451400.0,8.9319,8.9789,8.9241,8.9554,4451400.0
2009-07-08 12:50:00,11.43,11.5,11.42,11.49,3190100.0,8.9554,9.0103,8.9476,9.0024,3190100.0
2009-07-08 12:55:00,11.49,11.5,11.42,11.42,3548200.0,9.0024,9.0103,8.9476,8.9476,3548200.0
2009-07-08 13:00:00,11.43,11.54,11.42,11.54,5245500.0,8.9554,9.0416,8.9476,9.0416,5245500.0
2009-07-08 13:05:00,11.54,11.57,11.48,11.49,6603200.0,9.0416,9.0651,8.9946,9.0024,6603200.0
2009-07-08 13:10:00,11.49,11.54,11.48,11.53,3263700.0,9.0024,9.0416,8.9946,9.0338,3263700.0
2009-07-08 13:15:00,11.53,11.58,11.52,11.53,5178200.0,9.0338,9.073,9.0259,9.0338,5178200.0
2009-07-08 13:20:00,11.53,11.59,11.52,11.58,5277300.0,9.0338,9.0808,9.0259,9.073,5277300.0
2009-07-08 13:25:00,11.58,11.67,11.55,11.66,6664200.0,9.073,9.1435,9.0494,9.1356,6664200.0
2009-07-08 13:30:00,11.66,11.71,11.65,11.67,6752800.0,9.1356,9.1748,9.1278,9.1435,6752800.0
2009-07-08 13:35:00,11.67,11.67,11.6,11.61,4528300.0,9.1435,9.1435,9.0886,9.0965,4528300.0
2009-07-08 13:40:00,11.61,11.67,11.6,11.67,2653400.0,9.0965,9.1435,9.0886,9.1435,2653400.0
2009-07-08 13:45:00,11.66,11.67,11.62,11.65,2971300.0,9.1356,9.1435,9.1043,9.1278,2971300.0
2009-07-08 13:50:00,11.65,11.66,11.55,11.58,3808600.0,9.1278,9.1356,9.0494,9.073,3808600.0
2009-07-08 13:55:00,11.59,11.59,11.56,11.56,1778500.0,9.0808,9.0808,9.0573,9.0573,1778500.0
2009-07-08 14:00:00,11.57,11.59,11.53,11.56,4056000.0,9.0651,9.0808,9.0338,9.0573,4056000.0
2009-07-08 14:05:00,11.56,11.56,11.45,11.47,5523700.0,9.0573,9.0573,8.9711,8.9868,5523700.0
2009-07-08 14:10:00,11.48,11.49,11.41,11.41,5359600.0,8.9946,9.0024,8.9398,8.9398,5359600.0
2009-07-08 14:15:00,11.42,11.47,11.4,11.42,4433600.0,8.9476,8.9868,8.9319,8.9476,4433600.0
2009-07-08 14:20:00,11.42,11.45,11.38,11.41,7072400.0,8.9476,8.9711,8.9163,8.9398,7072400.0
2009-07-08 14:25:00,11.41,11.43,11.31,11.34,7436000.0,8.9398,8.9554,8.8614,8.8849,7436000.0
2009-07-08 14:30:00,11.34,11.36,11.27,11.27,5791000.0,8.8849,8.9006,8.8301,8.8301,5791000.0
2009-07-08 14:35:00,11.28,11.45,11.27,11.44,6264000.0,8.8379,8.9711,8.8301,8.9633,6264000.0
2009-07-08 14:40:00,11.45,11.46,11.42,11.44,4801200.0,8.9711,8.9789,8.9476,8.9633,4801200.0
2009-07-08 14:45:00,11.44,11.49,11.42,11.45,3820000.0,8.9633,9.0024,8.9476,8.9711,3820000.0
2009-07-08 14:50:00,11.44,11.59,11.44,11.56,6678200.0,8.9633,9.0808,8.9633,9.0573,6678200.0
2009-07-08 14:55:00,11.57,11.58,11.49,11.55,5432100.0,9.0651,9.073,9.0024,9.0494,5432100.0
2009-07-08 15:00:00,11.55,11.6,11.51,11.57,4297200.0,9.0494,9.0886,9.0181,9.0651,4297200.0
2009-07-08 15:05:00,11.58,11.67,11.57,11.63,7584900.0,9.073,9.1435,9.0651,9.1121,7584900.0
2009-07-08 15:10:00,11.62,11.63,11.45,11.6,6096400.0,9.1043,9.1121,8.9711,9.0886,6096400.0
2009-07-08 15:15:00,11.61,11.67,11.57,11.64,5599300.0,9.0965,9.1435,9.0651,9.12,5599300.0
2009-07-08 15:20:00,11.63,11.69,11.59,11.62,6366500.0,9.1121,9.1591,9.0808,9.1043,6366500.0
2009-07-08 15:25:00,11.61,11.62,11.48,11.52,9294900.0,9.0965,9.1043,8.9946,9.0259,9294900.0
2009-07-08 15:30:00,11.52,11.58,11.51,11.57,4281100.0,9.0259,9.073,9.0181,9.0651,4281100.0
2009-07-08 15:35:00,11.56,11.67,11.55,11.66,11264800.0,9.0573,9.1435,9.0494,9.1356,11264800.0
2009-07-08 15:40:00,11.66,11.69,11.61,11.69,10099700.0,9.1356,9.1591,9.0965,9.1591,10099700.0
2009-07-08 15:45:00,11.69,11.75,11.68,11.7,13472900.0,9.1591,9.2061,9.1513,9.167,13472900.0
2009-07-08 15:50:00,11.69,11.73,11.65,11.7,10615200.0,9.1591,9.1905,9.1278,9.167,10615200.0
2009-07-08 15:55:00,11.7,11.81,11.65,11.8,22242000.0,9.167,9.2532,9.1278,9.2453,22242000.0
2009-07-09 09:30:00,12.1,12.13,12.01,12.08,10449400.0,9.4804,9.5039,9.4099,9.4647,10449400.0
2009-07-09 09:35:00,12.08,12.17,12.0,12.03,9448600.0,9.4647,9.5352,9.402,9.4255,9448600.0
2009-07-09 09:40:00,12.02,12.05,11.89,11.93,11387200.0,9.4177,9.4412,9.3158,9.3472,11387200.0
2009-07-09 09:45:00,11.93,11.96,11.85,11.85,6267700.0,9.3472,9.3707,9.2845,9.2845,6267700.0
2009-07-09 09:50:00,11.85,11.99,11.84,11.99,5867300.0,9.2845,9.3942,9.2767,9.3942,5867300.0
2009-07-09 09:55:00,11.99,11.99,11.94,11.97,3564000.0,9.3942,9.3942,9.355,9.3785,3564000.0
2009-07-09 10:00:00,11.97,12.03,11.94,12.03,6641100.0,9.3785,9.4255,9.355,9.4255,6641100.0
2009-07-09 10:05:00,12.02,12.14,12.02,12.05,7804300.0,9.4177,9.5117,9.4177,9.4412,7804300.0
2009-07-09 10:10:00,12.05,12.08,11.96,12.02,5195300.0,9.4412,9.4647,9.3707,9.4177,5195300.0
2009-07-09 10:15:00,12.02,12.08,11.97,12.01,3589900.0,9.4177,9.4647,9.3785,9.4099,3589900.0
2009-07-09 10:20:00,12.0,12.02,11.96,11.97,2932700.0,9.402,9.4177,9.3707,9.3785,2932700.0
2009-07-09 10:25:00,11.97,11.99,11.91,11.97,4640100.0,9.3785,9.3942,9.3315,9.3785,4640100.0
2009-07-09 10:30:00,11.97,11.99,11.92,11.95,3129500.0,9.3785,9.3942,9.3393,9.3629,3129500.0
2009-07-09 10:35:00,11.96,12.0,11.95,11.97,2764400.0,9.3707,9.402,9.3629,9.3785,2764400.0
2009-07-09 10:40:00,11.96,12.01,11.96,11.98,1611300.0,9.3707,9.4099,9.3707,9.3864,1611300.0
2009-07-09 10:45:00,11.98,12.02,11.95,11.97,2679100.0,9.3864,9.4177,9.3629,9.3785,2679100.0
2009-07-09 10:50:00,11.97,12.01,11.94,11.98,2869100.0,9.3785,9.4099,9.355,9.3864,2869100.0
2009-07-09 10:55:00,11.98,12.04,11.96,12.04,2358000.0,9.3864,9.4334,9.3707,9.4334,2358000.0
2009-07-09 11:00:00,12.04,12.07,11.99,12.01,4047500.0,9.4334,9.4569,9.3942,9.4099,4047500.0
2009-07-09 11:05:00,12.01,12.03,11.98,12.03,2514100.0,9.4099,9.4255,9.3864,9.4255,2514100.0
2009-07-09 11:10:00,12.03,12.05,12.01,12.01,5270000.0,9.4255,9.4412,9.4099,9.4099,5270000.0
2009-07-09 11:15:00,12.02,12.02,11.97,12.01,3870900.0,9.4177,9.4177,9.3785,9.4099,3870900.0
2009-07-09 11:20:00,12.0,12.04,11.97,12.02,3883800.0,9.402,9.4334,9.3785,9.4177,3883800.0
2009-07-09 11:25:00,12.03,12.04,12.01,12.02,1266200.0,9.4255,9.4334,9.4099,9.4177,1266200.0
2009-07-09 11:30:00,12.02,12.04,11.99,12.04,2576300.0,9.4177,9.4334,9.3942,9.4334,2576300.0
2009-07-09 11:35:00,12.04,12.05,12.01,12.02,2336500.0,9.4334,9.4412,9.4099,9.4177,2336500.0
2009-07-09 11:40:00,12.02,12.07,12.01,12.07,1855900.0,9.4177,9.4569,9.4099,9.4569,1855900.0
2009-07-09 11:45:00,12.07,12.1,12.07,12.1,4566400.0,9.4569,9.4804,9.4569,9.4804,4566400.0
2009-07-09 11:50:00,12.1,12.16,12.1,12.14,4792700.0,9.4804,9.5274,9.4804,9.5117,4792700.0
2009-07-09 11:55:00,12.13,12.14,12.07,12.08,2312400.0,9.5039,9.5117,9.4569,9.4647,2312400.0
2009-07-09 12:00:00,12.07,12.09,12.05,12.09,1568600.0,9.4569,9.4725,9.4412,9.4725,1568600.0
2009-07-09 12:05:00,12.09,12.15,12.08,12.14,2647000.0,9.4725,9.5196,9.4647,9.5117,2647000.0
2009-07-09 12:10:00,12.14,12.15,12.11,12.11,1443200.0,9.5117,9.5196,9.4882,9.4882,1443200.0
2009-07-09 12:15:00,12.11,12.17,12.11,12.17,1956900.0,9.4882,9.5352,9.4882,9.5352,1956900.0
2009-07-09 12:20:00,12.17,12.24,12.17,12.21,4790600.0,9.5352,9.5901,9.5352,9.5666,4790600.0
2009-07-09 12:25:00,12.21,12.24,12.19,12.22,2982900.0,9.5666,9.5901,9.5509,9.5744,2982900.0
2009-07-09 12:30:00,12.21,12.25,12.2,12.23,2536300.0,9.5666,9.5979,9.5587,9.5822,2536300.0
2009-07-09 12:35:00,12.22,12.24,12.19,12.22,2145400.0,9.5744,9.5901,9.5509,9.5744,2145400.0
2009-07-09 12:40:00,12.22,12.23,12.19,12.2,1813400.0,9.5744,9.5822,9.5509,9.5587,1813400.0
2009-07-09 12:45:00,12.2,12.22,12.16,12.17,1574200.0,9.5587,9.5744,9.5274,9.5352,1574200.0
2009-07-09 12:50:00,12.17,12.19,12.14,12.18,2343800.0,9.5352,9.5509,9.5117,9.5431,2343800.0
2009-07-09 12:55:00,12.18,12.19,12.15,12.16,1113200.0,9.5431,9.5509,9.5196,9.5274,1113200.0
2009-07-09 13:00:00,12.17,12.17,12.06,12.08,2856300.0,9.5352,9.5352,9.449,9.4647,2856300.0
2009-07-09 13:05:00,12.08,12.17,12.07,12.15,2922200.0,9.4647,9.5352,9.4569,9.5196,2922200.0
2009-07-09 13:10:00,12.16,12.21,12.15,12.19,2321100.0,9.5274,9.5666,9.5196,9.5509,2321100.0
2009-07-09 13:15:00,12.19,12.2,12.14,12.14,2064900.0,9.5509,9.5587,9.5117,9.5117,2064900.0
2009-07-09 13:20:00,12.14,12.18,12.13,12.14,2155000.0,9.5117,9.5431,9.5039,9.5117,2155000.0
2009-07-09 13:25:00,12.14,12.18,12.14,12.16,1568500.0,9.5117,9.5431,9.5117,9.5274,1568500.0
2009-07-09 13:30:00,12.16,12.19,12.14,12.15,2340900.0,9.5274,9.5509,9.5117,9.5196,2340900.0
2009-07-09 13:35:00,12.15,12.16,12.14,12.15,1177400.0,9.5196,9.5274,9.5117,9.5196,1177400.0
2009-07-09 13:40:00,12.16,12.17,12.13,12.16,1243500.0,9.5274,9.5352,9.5039,9.5274,1243500.0
2009-07-09 13:45:00,12.16,12.17,12.1,12.12,1609000.0,9.5274,9.5352,9.4804,9.496,1609000.0
2009-07-09 13:50:00,12.12,12.15,12.12,12.14,2024200.0,9.496,9.5196,9.496,9.5117,2024200.0
2009-07-09 13:55:00,12.13,12.14,12.12,12.13,1154400.0,9.5039,9.5117,9.496,9.5039,1154400.0
2009-07-09 14:00:00,12.13,12.14,12.1,12.11,2154900.0,9.5039,9.5117,9.4804,9.4882,2154900.0
2009-07-09 14:05:00,12.11,12.13,12.04,12.08,4784200.0,9.4882,9.5039,9.4334,9.4647,4784200.0
2009-07-09 14:10:00,12.08,12.09,12.02,12.07,3365100.0,9.4647,9.4725,9.4177,9.4569,3365100.0
2009-07-09 14:15:00,12.07,12.11,12.06,12.08,1954000.0,9.4569,9.4882,9.449,9.4647,1954000.0
2009-07-09 14:20:00,12.08,12.1,12.07,12.08,1141400.0,9.4647,9.4804,9.4569,9.4647,1141400.0
2009-07-09 14:25:00,12.09,12.1,12.04,12.04,2111200.0,9.4725,9.4804,9.4334,9.4334,2111200.0
2009-07-09 14:30:00,12.04,12.08,12.04,12.05,1813300.0,9.4334,9.4647,9.4334,9.4412,1813300.0
2009-07-09 14:35:00,12.05,12.08,12.04,12.06,921100.0,9.4412,9.4647,9.4334,9.449,921100.0
2009-07-09 14:40:00,12.06,12.09,12.05,12.05,2350600.0,9.449,9.4725,9.4412,9.4412,2350600.0
2009-07-09 14:45:00,12.05,12.06,12.01,12.02,2699900.0,9.4412,9.449,9.4099,9.4177,2699900.0
2009-07-09 14:50:00,12.02,12.07,12.01,12.07,1193700.0,9.4177,9.4569,9.4099,9.4569,1193700.0
2009-07-09 14:55:00,12.06,12.07,12.0,12.01,2482800.0,9.449,9.4569,9.402,9.4099,2482800.0
2009-07-09 15:00:00,12.01,12.02,11.96,12.02,4120000.0,9.4099,9.4177,9.3707,9.4177,4120000.0
2009-07-09 15:05:00,12.01,12.02,11.96,11.98,2499800.0,9.4099,9.4177,9.3707,9.3864,2499800.0
2009-07-09 15:10:00,11.98,12.01,11.98,11.99,2505400.0,9.3864,9.4099,9.3864,9.3942,2505400.0
2009-07-09 15:15:00,11.99,12.02,11.98,12.01,1889700.0,9.3942,9.4177,9.3864,9.4099,1889700.0
2009-07-09 15:20:00,12.0,12.01,11.96,11.96,1863300.0,9.402,9.4099,9.3707,9.3707,1863300.0
2009-07-09 15:25:00,11.96,11.97,11.93,11.95,3712100.0,9.3707,9.3785,9.3472,9.3629,3712100.0
2009-07-09 15:30:00,11.96,11.98,11.91,11.96,2896500.0,9.3707,9.3864,9.3315,9.3707,2896500.0
2009-07-09 15:35:00,11.95,11.96,11.88,11.92,5421500.0,9.3629,9.3707,9.308,9.3393,5421500.0
2009-07-09 15:40:00,11.92,11.97,11.9,11.92,3416400.0,9.3393,9.3785,9.3237,9.3393,3416400.0
2009-07-09 15:45:00,11.92,12.0,11.92,11.97,4499200.0,9.3393,9.402,9.3393,9.3785,4499200.0
2009-07-09 15:50:00,11.97,11.97,11.92,11.94,5126900.0,9.3785,9.3785,9.3393,9.355,5126900.0
2009-07-09 15:55:00,11.93,11.98,11.91,11.95,8480900.0,9.3472,9.3864,9.3315,9.3629,8480900.0
2009-07-10 09:30:00,11.87,11.95,11.79,11.89,6011400.0,9.3002,9.3629,9.2375,9.3158,6011400.0
2009-07-10 09:35:00,11.9,11.91,11.85,11.86,3825900.0,9.3237,9.3315,9.2845,9.2923,3825900.0
2009-07-10 09:40:00,11.86,11.91,11.8,11.81,6291300.0,9.2923,9.3315,9.2453,9.2532,6291300.0
2009-07-10 09:45:00,11.8,11.83,11.69,11.72,7909200.0,9.2453,9.2688,9.1591,9.1826,7909200.0
2009-07-10 09:50:00,11.72,11.79,11.69,11.75,7519600.0,9.1826,9.2375,9.1591,9.2061,7519600.0
2009-07-10 09:55:00,11.73,11.86,11.6,11.65,9962100.0,9.1905,9.2923,9.0886,9.1278,9962100.0
2009-07-10 10:00:00,11.65,11.86,11.58,11.65,6897600.0,9.1278,9.2923,9.073,9.1278,6897600.0
2009-07-10 10:05:00,11.65,11.86,11.61,11.65,4743300.0,9.1278,9.2923,9.0965,9.1278,4743300.0
2009-07-10 10:10:00,11.65,11.86,11.63,11.69,4284500.0,9.1278,9.2923,9.1121,9.1591,4284500.0
2009-07-10 10:15:00,11.69,11.74,11.67,11.72,4566400.0,9.1591,9.1983,9.1435,9.1826,4566400.0
2009-07-10 10:20:00,11.72,11.83,11.72,11.83,7124100.0,9.1826,9.2688,9.1826,9.2688,7124100.0
2009-07-10 10:25:00,11.83,11.84,11.76,11.76,3797000.0,9.2688,9.2767,9.214,9.214,3797000.0
2009-07-10 10:30:00,11.76,11.79,11.73,11.79,2651100.0,9.214,9.2375,9.1905,9.2375,2651100.0
2009-07-10 10:35:00,11.79,11.8,11.71,11.72,2463600.0,9.2375,9.2453,9.1748,9.1826,2463600.0
2009-07-10 10:40:00,11.72,11.74,11.65,11.65,2926500.0,9.1826,9.1983,9.1278,9.1278,2926500.0
2009-07-10 10:45:00,11.66,11.68,11.62,11.66,5099900.0,9.1356,9.1513,9.1043,9.1356,5099900.0
2009-07-10 10:50:00,11.66,11.72,11.64,11.67,2620600.0,9.1356,9.1826,9.12,9.1435,2620600.0
2009-07-10 10:55:00,11.67,11.73,11.67,11.71,2809200.0,9.1435,9.1905,9.1435,9.1748,2809200.0
2009-07-10 11:00:00,11.71,11.74,11.69,11.73,3528300.0,9.1748,9.1983,9.1591,9.1905,3528300.0
2009-07-10 11:05:00,11.73,11.8,11.72,11.75,3860800.0,9.1905,9.2453,9.1826,9.2061,3860800.0
2009-07-10 11:10:00,11.75,11.76,11.72,11.73,2766400.0,9.2061,9.214,9.1826,9.1905,2766400.0
2009-07-10 11:15:00,11.74,11.78,11.72,11.75,3270600.0,9.1983,9.2297,9.1826,9.2061,3270600.0
2009-07-10 11:20:00,11.75,11.78,11.74,11.78,2035400.0,9.2061,9.2297,9.1983,9.2297,2035400.0
2009-07-10 11:25:00,11.78,11.78,11.72,11.76,2408300.0,9.2297,9.2297,9.1826,9.214,2408300.0
2009-07-10 11:30:00,11.75,11.76,11.72,11.74,1115700.0,9.2061,9.214,9.1826,9.1983,1115700.0
2009-07-10 11:35:00,11.74,11.75,11.69,11.71,1341600.0,9.1983,9.2061,9.1591,9.1748,1341600.0
2009-07-10 11:40:00,11.71,11.74,11.7,11.71,1200700.0,9.1748,9.1983,9.167,9.1748,1200700.0
2009-07-10 11:45:00,11.72,11.81,11.71,11.8,2606200.0,9.1826,9.2532,9.1748,9.2453,2606200.0
2009-07-10 11:50:00,11.8,11.81,11.76,11.8,1409600.0,9.2453,9.2532,9.214,9.2453,1409600.0
2009-07-10 11:55:00,11.8,11.8,11.76,11.78,815100.0,9.2453,9.2453,9.214,9.2297,815100.0
2009-07-10 12:00:00,11.77,11.81,11.77,11.8,1622300.0,9.2218,9.2532,9.2218,9.2453,1622300.0
2009-07-10 12:05:00,11.8,11.85,11.8,11.83,2867600.0,9.2453,9.2845,9.2453,9.2688,2867600.0
2009-07-10 12:10:00,11.82,11.83,11.8,11.82,989400.0,9.261,9.2688,9.2453,9.261,989400.0
2009-07-10 12:15:00,11.82,11.85,11.81,11.85,1022300.0,9.261,9.2845,9.2532,9.2845,1022300.0
2009-07-10 12:20:00,11.85,11.87,11.84,11.87,1853000.0,9.2845,9.3002,9.2767,9.3002,1853000.0
2009-07-10 12:25:00,11.86,11.9,11.86,11.88,1571600.0,9.2923,9.3237,9.2923,9.308,1571600.0
2009-07-10 12:30:00,11.88,11.89,11.84,11.84,1122800.0,9.308,9.3158,9.2767,9.2767,1122800.0
2009-07-10 12:35:00,11.84,11.87,11.84,11.87,1600300.0,9.2767,9.3002,9.2767,9.3002,1600300.0
2009-07-10 12:40:00,11.87,11.89,11.87,11.88,768000.0,9.3002,9.3158,9.3002,9.308,768000.0
2009-07-10 12:45:00,11.88,11.93,11.87,11.93,2689000.0,9.308,9.3472,9.3002,9.3472,2689000.0
2009-07-10 12:50:00,11.93,11.93,11.87,11.88,1627400.0,9.3472,9.3472,9.3002,9.308,1627400.0
2009-07-10 12:55:00,11.88,11.9,11.87,11.88,1703300.0,9.308,9.3237,9.3002,9.308,1703300.0
2009-07-10 13:00:00,11.88,11.9,11.87,11.89,609800.0,9.308,9.3237,9.3002,9.3158,609800.0
2009-07-10 13:05:00,11.9,11.92,11.88,11.89,1455500.0,9.3237,9.3393,9.308,9.3158,1455500.0
2009-07-10 13:10:00,11.9,11.9,11.88,11.89,703700.0,9.3237,9.3237,9.308,9.3158,703700.0
2009-07-10 13:15:00,11.89,11.92,11.88,11.91,1272900.0,9.3158,9.3393,9.308,9.3315,1272900.0
2009-07-10 13:20:00,11.92,11.92,11.89,11.9,1326600.0,9.3393,9.3393,9.3158,9.3237,1326600.0
2009-07-10 13:25:00,11.9,11.91,11.87,11.89,1359600.0,9.3237,9.3315,9.3002,9.3158,1359600.0
2009-07-10 13:30:00,11.88,11.89,11.88,11.88,350400.0,9.308,9.3158,9.308,9.308,350400.0
2009-07-10 13:35:00,11.88,11.91,11.88,11.9,466200.0,9.308,9.3315,9.308,9.3237,466200.0
2009-07-10 13:40:00,11.91,11.94,11.9,11.94,1359200.0,9.3315,9.355,9.3237,9.355,1359200.0
2009-07-10 13:45:00,11.94,11.94,11.91,11.92,1109800.0,9.355,9.355,9.3315,9.3393,1109800.0
2009-07-10 13:50:00,11.92,11.95,11.92,11.94,984700.0,9.3393,9.3629,9.3393,9.355,984700.0
2009-07-10 13:55:00,11.94,11.96,11.93,11.96,1321300.0,9.355,9.3707,9.3472,9.3707,1321300.0
2009-07-10 14:00:00,11.95,11.96,11.92,11.94,983300.0,9.3629,9.3707,9.3393,9.355,983300.0
2009-07-10 14:05:00,11.93,11.95,11.93,11.93,981500.0,9.3472,9.3629,9.3472,9.3472,981500.0
2009-07-10 14:10:00,11.93,11.94,11.89,11.92,1677800.0,9.3472,9.355,9.3158,9.3393,1677800.0
2009-07-10 14:15:00,11.93,11.93,11.89,11.9,1216400.0,9.3472,9.3472,9.3158,9.3237,1216400.0
2009-07-10 14:20:00,11.91,11.91,11.84,11.84,1673100.0,9.3315,9.3315,9.2767,9.2767,1673100.0
2009-07-10 14:25:00,11.84,11.87,11.82,11.87,2182500.0,9.2767,9.3002,9.261,9.3002,2182500.0
2009-07-10 14:30:00,11.87,11.89,11.85,11.85,971000.0,9.3002,9.3158,9.2845,9.2845,971000.0
2009-07-10 14:35:00,11.86,11.88,11.85,11.87,683200.0,9.2923,9.308,9.2845,9.3002,683200.0
2009-07-10 14:40:00,11.86,11.88,11.85,11.86,980100.0,9.2923,9.308,9.2845,9.2923,980100.0
2009-07-10 14:45:00,11.87,11.88,11.84,11.87,1517500.0,9.3002,9.308,9.2767,9.3002,1517500.0
2009-07-10 14:50:00,11.87,11.88,11.84,11.86,1228400.0,9.3002,9.308,9.2767,9.2923,1228400.0
2009-07-10 14:55:00,11.85,11.86,11.83,11.84,900200.0,9.2845,9.2923,9.2688,9.2767,900200.0
2009-07-10 15:00:00,11.84,11.87,11.82,11.84,1618500.0,9.2767,9.3002,9.261,9.2767,1618500.0
2009-07-10 15:05:00,11.84,11.85,11.81,11.81,1415600.0,9.2767,9.2845,9.2532,9.2532,1415600.0
2009-07-10 15:10:00,11.81,11.83,11.8,11.82,1251100.0,9.2532,9.2688,9.2453,9.261,1251100.0
2009-07-10 15:15:00,11.83,11.86,11.82,11.85,1604400.0,9.2688,9.2923,9.261,9.2845,1604400.0
2009-07-10 15:20:00,11.86,11.86,11.82,11.82,1659300.0,9.2923,9.2923,9.261,9.261,1659300.0
2009-07-10 15:25:00,11.83,11.84,11.78,11.78,3531000.0,9.2688,9.2767,9.2297,9.2297,3531000.0
2009-07-10 15:30:00,11.78,11.8,11.78,11.78,1550500.0,9.2297,9.2453,9.2297,9.2297,1550500.0
2009-07-10 15:35:00,11.79,11.87,11.78,11.85,2667300.0,9.2375,9.3002,9.2297,9.2845,2667300.0
2009-07-10 15:40:00,11.85,11.88,11.84,11.86,3358500.0,9.2845,9.308,9.2767,9.2923,3358500.0
2009-07-10 15:45:00,11.86,11.92,11.85,11.9,5794700.0,9.2923,9.3393,9.2845,9.3237,5794700.0
2009-07-10 15:50:00,11.9,11.91,11.83,11.86,4807700.0,9.3237,9.3315,9.2688,9.2923,4807700.0
2009-07-10 15:55:00,11.86,11.91,11.84,11.85,7980400.0,9.2923,9.3315,9.2767,9.2845,7980400.0
2009-07-13 09:30:00,12.37,12.44,12.31,12.43,13193600.0,9.6919,9.7468,9.6449,9.7389,13193600.0
2009-07-13 09:35:00,12.44,12.65,12.42,12.45,17410200.0,9.7468,9.9113,9.7311,9.7546,17410200.0
2009-07-13 09:40:00,12.45,12.45,12.32,12.42,13406500.0,9.7546,9.7546,9.6527,9.7311,13406500.0
2009-07-13 09:45:00,12.42,12.45,12.35,12.42,8551400.0,9.7311,9.7546,9.6763,9.7311,8551400.0
2009-07-13 09:50:00,12.42,12.49,12.39,12.4,6877300.0,9.7311,9.7859,9.7076,9.7154,6877300.0
2009-07-13 09:55:00,12.4,12.44,12.37,12.41,5054600.0,9.7154,9.7468,9.6919,9.7233,5054600.0
2009-07-13 10:00:00,12.4,12.44,12.27,12.28,9312700.0,9.7154,9.7468,9.6136,9.6214,9312700.0
2009-07-13 10:05:00,12.27,12.35,12.27,12.34,5770400.0,9.6136,9.6763,9.6136,9.6684,5770400.0
2009-07-13 10:10:00,12.33,12.38,12.32,12.38,4022200.0,9.6606,9.6998,9.6527,9.6998,4022200.0
2009-07-13 10:15:00,12.38,12.4,12.36,12.39,4987700.0,9.6998,9.7154,9.6841,9.7076,4987700.0
2009-07-13 10:20:00,12.39,12.4,12.34,12.37,3542300.0,9.7076,9.7154,9.6684,9.6919,3542300.0
2009-07-13 10:25:00,12.37,12.38,12.35,12.38,3238700.0,9.6919,9.6998,9.6763,9.6998,3238700.0
2009-07-13 10:30:00,12.38,12.43,12.36,12.37,5558300.0,9.6998,9.7389,9.6841,9.6919,5558300.0
2009-07-13 10:35:00,12.36,12.45,12.35,12.42,4606900.0,9.6841,9.7546,9.6763,9.7311,4606900.0
2009-07-13 10:40:00,12.41,12.43,12.38,12.4,5309400.0,9.7233,9.7389,9.6998,9.7154,5309400.0
2009-07-13 10:45:00,12.39,12.42,12.38,12.41,4477300.0,9.7076,9.7311,9.6998,9.7233,4477300.0
2009-07-13 10:50:00,12.42,12.47,12.4,12.46,4036200.0,9.7311,9.7703,9.7154,9.7624,4036200.0
2009-07-13 10:55:00,12.46,12.51,12.37,12.48,5972700.0,9.7624,9.8016,9.6919,9.7781,5972700.0
2009-07-13 11:00:00,12.49,12.5,12.45,12.46,3565800.0,9.7859,9.7938,9.7546,9.7624,3565800.0
2009-07-13 11:05:00,12.46,12.5,12.45,12.49,2933700.0,9.7624,9.7938,9.7546,9.7859,2933700.0
2009-07-13 11:10:00,12.48,12.54,12.48,12.51,5202900.0,9.7781,9.8251,9.7781,9.8016,5202900.0
2009-07-13 11:15:00,12.51,12.54,12.49,12.54,2479000.0,9.8016,9.8251,9.7859,9.8251,2479000.0
2009-07-13 11:20:00,12.54,12.58,12.52,12.58,4731300.0,9.8251,9.8565,9.8094,9.8565,4731300.0
2009-07-13 11:25:00,12.58,12.61,12.55,12.6,4690500.0,9.8565,9.88,9.833,9.8721,4690500.0
2009-07-13 11:30:00,12.6,12.67,12.59,12.65,8512100.0,9.8721,9.927,9.8643,9.9113,8512100.0
2009-07-13 11:35:00,12.65,12.69,12.64,12.68,5872500.0,9.9113,9.9426,9.9035,9.9348,5872500.0
2009-07-13 11:40:00,12.68,12.69,12.63,12.69,5480700.0,9.9348,9.9426,9.8956,9.9426,5480700.0
2009-07-13 11:45:00,12.69,12.71,12.66,12.68,6920800.0,9.9426,9.9583,9.9191,9.9348,6920800.0
2009-07-13 11:50:00,12.68,12.74,12.67,12.72,5721400.0,9.9348,9.9818,9.927,9.9661,5721400.0
2009-07-13 11:55:00,12.72,12.73,12.69,12.7,2608300.0,9.9661,9.974,9.9426,9.9505,2608300.0
2009-07-13 12:00:00,12.7,12.74,12.68,12.69,3718000.0,9.9505,9.9818,9.9348,9.9426,3718000.0
2009-07-13 12:05:00,12.7,12.73,12.67,12.72,4011700.0,9.9505,9.974,9.927,9.9661,4011700.0
2009-07-13 12:10:00,12.72,12.73,12.69,12.7,2879000.0,9.9661,9.974,9.9426,9.9505,2879000.0
2009-07-13 12:15:00,12.7,12.72,12.69,12.71,2051100.0,9.9505,9.9661,9.9426,9.9583,2051100.0
2009-07-13 12:20:00,12.71,12.71,12.64,12.67,3788700.0,9.9583,9.9583,9.9035,9.927,3788700.0
2009-07-13 12:25:00,12.66,12.68,12.65,12.68,2954600.0,9.9191,9.9348,9.9113,9.9348,2954600.0
2009-07-13 12:30:00,12.68,12.69,12.66,12.67,1589600.0,9.9348,9.9426,9.9191,9.927,1589600.0
2009-07-13 12:35:00,12.66,12.68,12.65,12.68,1813400.0,9.9191,9.9348,9.9113,9.9348,1813400.0
2009-07-13 12:40:00,12.67,12.7,12.67,12.68,1708900.0,9.927,9.9505,9.927,9.9348,1708900.0
2009-07-13 12:45:00,12.68,12.69,12.66,12.69,1634500.0,9.9348,9.9426,9.9191,9.9426,1634500.0
2009-07-13 12:50:00,12.68,12.69,12.66,12.67,1417100.0,9.9348,9.9426,9.9191,9.927,1417100.0
2009-07-13 12:55:00,12.66,12.68,12.64,12.66,2209700.0,9.9191,9.9348,9.9035,9.9191,2209700.0
2009-07-13 13:00:00,12.65,12.68,12.64,12.68,1443800.0,9.9113,9.9348,9.9035,9.9348,1443800.0
2009-07-13 13:05:00,12.68,12.72,12.67,12.72,2552400.0,9.9348,9.9661,9.927,9.9661,2552400.0
2009-07-13 13:10:00,12.71,12.72,12.67,12.68,3247900.0,9.9583,9.9661,9.927,9.9348,3247900.0
2009-07-13 13:15:00,12.68,12.69,12.67,12.67,2038800.0,9.9348,9.9426,9.927,9.927,2038800.0
2009-07-13 13:20:00,12.67,12.69,12.63,12.67,4012200.0,9.927,9.9426,9.8956,9.927,4012200.0
2009-07-13 13:25:00,12.67,12.67,12.64,12.67,1389500.0,9.927,9.927,9.9035,9.927,1389500.0
2009-07-13 13:30:00,12.67,12.69,12.63,12.65,2262200.0,9.927,9.9426,9.8956,9.9113,2262200.0
2009-07-13 13:35:00,12.65,12.69,12.64,12.67,1705000.0,9.9113,9.9426,9.9035,9.927,1705000.0
2009-07-13 13:40:00,12.66,12.67,12.6,12.62,2167100.0,9.9191,9.927,9.8721,9.8878,2167100.0
2009-07-13 13:45:00,12.61,12.66,12.61,12.63,3957900.0,9.88,9.9191,9.88,9.8956,3957900.0
2009-07-13 13:50:00,12.63,12.67,12.62,12.66,2930100.0,9.8956,9.927,9.8878,9.9191,2930100.0
2009-07-13 13:55:00,12.65,12.67,12.63,12.64,2278100.0,9.9113,9.927,9.8956,9.9035,2278100.0
2009-07-13 14:00:00,12.65,12.66,12.62,12.64,1967300.0,9.9113,9.9191,9.8878,9.9035,1967300.0
2009-07-13 14:05:00,12.63,12.65,12.62,12.63,1692900.0,9.8956,9.9113,9.8878,9.8956,1692900.0
2009-07-13 14:10:00,12.62,12.67,12.62,12.64,1903900.0,9.8878,9.927,9.8878,9.9035,1903900.0
2009-07-13 14:15:00,12.65,12.72,12.64,12.7,4438200.0,9.9113,9.9661,9.9035,9.9505,4438200.0
2009-07-13 14:20:00,12.69,12.74,12.69,12.72,4502500.0,9.9426,9.9818,9.9426,9.9661,4502500.0
2009-07-13 14:25:00,12.71,12.74,12.7,12.71,2076400.0,9.9583,9.9818,9.9505,9.9583,2076400.0
2009-07-13 14:30:00,12.72,12.73,12.69,12.72,1623800.0,9.9661,9.974,9.9426,9.9661,1623800.0
2009-07-13 14:35:00,12.71,12.74,12.71,12.71,1908300.0,9.9583,9.9818,9.9583,9.9583,1908300.0
2009-07-13 14:40:00,12.71,12.72,12.66,12.7,2436600.0,9.9583,9.9661,9.9191,9.9505,2436600.0
2009-07-13 14:45:00,12.7,12.71,12.67,12.7,1960800.0,9.9505,9.9583,9.927,9.9505,1960800.0
2009-07-13 14:50:00,12.7,12.75,12.7,12.71,3096600.0,9.9505,9.9897,9.9505,9.9583,3096600.0
2009-07-13 14:55:00,12.71,12.73,12.67,12.68,4421200.0,9.9583,9.974,9.927,9.9348,4421200.0
2009-07-13 15:00:00,12.69,12.72,12.68,12.69,2791000.0,9.9426,9.9661,9.9348,9.9426,2791000.0
2009-07-13 15:05:00,12.69,12.74,12.68,12.73,4842600.0,9.9426,9.9818,9.9348,9.974,4842600.0
2009-07-13 15:10:00,12.73,12.78,12.72,12.76,6295900.0,9.974,10.0132,9.9661,9.9975,6295900.0
2009-07-13 15:15:00,12.76,12.77,12.72,12.74,4169300.0,9.9975,10.0053,9.9661,9.9818,4169300.0
2009-07-13 15:20:00,12.74,12.76,12.68,12.76,5682100.0,9.9818,9.9975,9.9348,9.9975,5682100.0
2009-07-13 15:25:00,12.75,12.77,12.73,12.74,3849000.0,9.9897,10.0053,9.974,9.9818,3849000.0
2009-07-13 15:30:00,12.74,12.8,12.72,12.8,5617500.0,9.9818,10.0288,9.9661,10.0288,5617500.0
2009-07-13 15:35:00,12.8,12.83,12.78,12.81,5721800.0,10.0288,10.0523,10.0132,10.0367,5721800.0
2009-07-13 15:40:00,12.82,12.88,12.81,12.86,9190400.0,10.0445,10.0915,10.0367,10.0758,9190400.0
2009-07-13 15:45:00,12.86,12.89,12.38,12.87,7007000.0,10.0758,10.0993,9.6998,10.0837,7007000.0
2009-07-13 15:50:00,12.87,12.93,12.85,12.92,9709700.0,10.0837,10.1307,10.068,10.1228,9709700.0
2009-07-13 15:55:00,12.92,12.98,12.91,12.97,16311900.0,10.1228,10.1699,10.115,10.162,16311900.0
2009-07-14 09:30:00,13.23,13.23,13.02,13.19,14429000.0,10.3657,10.3657,10.2012,10.3344,14429000.0
2009-07-14 09:35:00,13.18,13.22,13.11,13.13,11195800.0,10.3266,10.3579,10.2717,10.2874,11195800.0
2009-07-14 09:40:00,13.14,13.18,13.03,13.06,10567300.0,10.2952,10.3266,10.209,10.2325,10567300.0
2009-07-14 09:45:00,13.07,13.07,12.94,12.97,11831500.0,10.2404,10.2404,10.1385,10.162,11831500.0
2009-07-14 09:50:00,12.98,13.03,12.87,12.89,11092200.0,10.1699,10.209,10.0837,10.0993,11092200.0
2009-07-14 09:55:00,12.88,12.93,12.82,12.85,9871500.0,10.0915,10.1307,10.0445,10.068,9871500.0
2009-07-14 10:00:00,12.85,12.89,12.83,12.87,6598100.0,10.068,10.0993,10.0523,10.0837,6598100.0
2009-07-14 10:05:00,12.86,12.98,12.79,12.86,9586300.0,10.0758,10.1699,10.021,10.0758,9586300.0
2009-07-14 10:10:00,12.85,12.93,12.85,12.91,5759900.0,10.068,10.1307,10.068,10.115,5759900.0
2009-07-14 10:15:00,12.91,12.92,12.86,12.9,3609300.0,10.115,10.1228,10.0758,10.1072,3609300.0
2009-07-14 10:20:00,12.89,12.9,12.83,12.89,3583400.0,10.0993,10.1072,10.0523,10.0993,3583400.0
2009-07-14 10:25:00,12.9,12.92,12.86,12.92,2853800.0,10.1072,10.1228,10.0758,10.1228,2853800.0
2009-07-14 10:30:00,12.92,12.93,12.87,12.87,3412700.0,10.1228,10.1307,10.0837,10.0837,3412700.0
2009-07-14 10:35:00,12.87,12.88,12.82,12.86,4074100.0,10.0837,10.0915,10.0445,10.0758,4074100.0
2009-07-14 10:40:00,12.86,12.89,12.84,12.87,2886800.0,10.0758,10.0993,10.0602,10.0837,2886800.0
2009-07-14 10:45:00,12.87,12.89,12.84,12.85,2381300.0,10.0837,10.0993,10.0602,10.068,2381300.0
2009-07-14 10:50:00,12.86,12.89,12.85,12.88,1653300.0,10.0758,10.0993,10.068,10.0915,1653300.0
2009-07-14 10:55:00,12.88,12.93,12.88,12.92,2776700.0,10.0915,10.1307,10.0915,10.1228,2776700.0
2009-07-14 11:00:00,12.92,12.92,12.86,12.88,2314000.0,10.1228,10.1228,10.0758,10.0915,2314000.0
2009-07-14 11:05:00,12.87,12.92,12.87,12.9,2815500.0,10.0837,10.1228,10.0837,10.1072,2815500.0
2009-07-14 11:10:00,12.9,12.92,12.9,12.92,2055600.0,10.1072,10.1228,10.1072,10.1228,2055600.0
2009-07-14 11:15:00,12.92,12.99,12.91,12.97,5254400.0,10.1228,10.1777,10.115,10.162,5254400.0
2009-07-14 11:20:00,12.98,12.99,12.95,12.98,2894500.0,10.1699,10.1777,10.1464,10.1699,2894500.0
2009-07-14 11:25:00,12.98,13.05,12.96,13.0,6560000.0,10.1699,10.2247,10.1542,10.1855,6560000.0
2009-07-14 11:30:00,12.99,13.02,12.95,13.0,3833600.0,10.1777,10.2012,10.1464,10.1855,3833600.0
2009-07-14 11:35:00,13.01,13.02,12.96,13.01,3323800.0,10.1934,10.2012,10.1542,10.1934,3323800.0
2009-07-14 11:40:00,13.01,13.02,12.97,12.98,1917700.0,10.1934,10.2012,10.162,10.1699,1917700.0
2009-07-14 11:45:00,12.98,13.01,12.98,12.98,1540700.0,10.1699,10.1934,10.1699,10.1699,1540700.0
2009-07-14 11:50:00,12.98,13.02,12.98,13.0,3014400.0,10.1699,10.2012,10.1699,10.1855,3014400.0
2009-07-14 11:55:00,13.0,13.0,12.96,12.97,2187500.0,10.1855,10.1855,10.1542,10.162,2187500.0
2009-07-14 12:00:00,12.97,12.97,12.94,12.96,1891600.0,10.162,10.162,10.1385,10.1542,1891600.0
2009-07-14 12:05:00,12.95,12.99,12.95,12.97,1485500.0,10.1464,10.1777,10.1464,10.162,1485500.0
2009-07-14 12:10:00,12.97,12.98,12.95,12.97,1492200.0,10.162,10.1699,10.1464,10.162,1492200.0
2009-07-14 12:15:00,12.96,12.97,12.91,12.92,1594800.0,10.1542,10.162,10.115,10.1228,1594800.0
2009-07-14 12:20:00,12.91,12.94,12.87,12.88,3352100.0,10.115,10.1385,10.0837,10.0915,3352100.0
2009-07-14 12:25:00,12.88,12.93,12.88,12.93,1327900.0,10.0915,10.1307,10.0915,10.1307,1327900.0
2009-07-14 12:30:00,12.92,12.95,12.92,12.93,862700.0,10.1228,10.1464,10.1228,10.1307,862700.0
2009-07-14 12:35:00,12.92,12.94,12.9,12.93,1020900.0,10.1228,10.1385,10.1072,10.1307,1020900.0
2009-07-14 12:40:00,12.92,12.93,12.9,12.92,704000.0,10.1228,10.1307,10.1072,10.1228,704000.0
2009-07-14 12:45:00,12.92,12.95,12.91,12.94,856500.0,10.1228,10.1464,10.115,10.1385,856500.0
2009-07-14 12:50:00,12.94,12.97,12.94,12.94,1343200.0,10.1385,10.162,10.1385,10.1385,1343200.0
2009-07-14 12:55:00,12.95,12.97,12.94,12.96,746400.0,10.1464,10.162,10.1385,10.1542,746400.0
2009-07-14 13:00:00,12.96,12.98,12.96,12.98,779300.0,10.1542,10.1699,10.1542,10.1699,779300.0
2009-07-14 13:05:00,12.97,12.99,12.96,12.96,1316400.0,10.162,10.1777,10.1542,10.1542,1316400.0
2009-07-14 13:10:00,12.97,12.98,12.96,12.97,844300.0,10.162,10.1699,10.1542,10.162,844300.0
2009-07-14 13:15:00,12.96,12.97,12.94,12.95,817800.0,10.1542,10.162,10.1385,10.1464,817800.0
2009-07-14 13:20:00,12.94,12.96,12.91,12.93,1308700.0,10.1385,10.1542,10.115,10.1307,1308700.0
2009-07-14 13:25:00,12.93,12.95,12.91,12.93,848300.0,10.1307,10.1464,10.115,10.1307,848300.0
2009-07-14 13:30:00,12.92,12.93,12.92,12.92,719400.0,10.1228,10.1307,10.1228,10.1228,719400.0
2009-07-14 13:35:00,12.93,12.94,12.9,12.91,2033600.0,10.1307,10.1385,10.1072,10.115,2033600.0
2009-07-14 13:40:00,12.91,12.93,12.91,12.93,556600.0,10.115,10.1307,10.115,10.1307,556600.0
2009-07-14 13:45:00,12.93,12.93,12.89,12.9,2764700.0,10.1307,10.1307,10.0993,10.1072,2764700.0
2009-07-14 13:50:00,12.9,12.93,12.86,12.87,2371800.0,10.1072,10.1307,10.0758,10.0837,2371800.0
2009-07-14 13:55:00,12.86,12.88,12.86,12.88,1423800.0,10.0758,10.0915,10.0758,10.0915,1423800.0
2009-07-14 14:00:00,12.87,12.88,12.83,12.83,2440200.0,10.0837,10.0915,10.0523,10.0523,2440200.0
2009-07-14 14:05:00,12.84,12.87,12.83,12.85,3206500.0,10.0602,10.0837,10.0523,10.068,3206500.0
2009-07-14 14:10:00,12.85,12.87,12.84,12.85,2540700.0,10.068,10.0837,10.0602,10.068,2540700.0
2009-07-14 14:15:00,12.85,12.89,12.85,12.88,1204100.0,10.068,10.0993,10.068,10.0915,1204100.0
2009-07-14 14:20:00,12.89,12.89,12.86,12.87,1277100.0,10.0993,10.0993,10.0758,10.0837,1277100.0
2009-07-14 14:25:00,12.87,12.88,12.84,12.85,1310300.0,10.0837,10.0915,10.0602,10.068,1310300.0
2009-07-14 14:30:00,12.85,12.88,12.84,12.88,1590900.0,10.068,10.0915,10.0602,10.0915,1590900.0
2009-07-14 14:35:00,12.87,12.88,12.86,12.88,1090200.0,10.0837,10.0915,10.0758,10.0915,1090200.0
2009-07-14 14:40:00,12.87,12.92,12.87,12.91,1756000.0,10.0837,10.1228,10.0837,10.115,1756000.0
2009-07-14 14:45:00,12.92,12.94,12.9,12.92,3083200.0,10.1228,10.1385,10.1072,10.1228,3083200.0
2009-07-14 14:50:00,12.92,12.93,12.9,12.93,1762200.0,10.1228,10.1307,10.1072,10.1307,1762200.0
2009-07-14 14:55:00,12.93,12.94,12.91,12.93,2173800.0,10.1307,10.1385,10.115,10.1307,2173800.0
2009-07-14 15:00:00,12.94,12.96,12.93,12.94,2549400.0,10.1385,10.1542,10.1307,10.1385,2549400.0
2009-07-14 15:05:00,12.94,12.94,12.9,12.9,2234700.0,10.1385,10.1385,10.1072,10.1072,2234700.0
2009-07-14 15:10:00,12.9,12.94,12.9,12.93,2558800.0,10.1072,10.1385,10.1072,10.1307,2558800.0
2009-07-14 15:15:00,12.93,12.93,12.89,12.89,1824600.0,10.1307,10.1307,10.0993,10.0993,1824600.0
2009-07-14 15:20:00,12.9,12.9,12.88,12.9,1542100.0,10.1072,10.1072,10.0915,10.1072,1542100.0
2009-07-14 15:25:00,12.9,12.94,12.89,12.94,1879600.0,10.1072,10.1385,10.0993,10.1385,1879600.0
2009-07-14 15:30:00,12.94,12.94,12.92,12.93,1555700.0,10.1385,10.1385,10.1228,10.1307,1555700.0
2009-07-14 15:35:00,12.93,12.95,12.91,12.94,3029200.0,10.1307,10.1464,10.115,10.1385,3029200.0
2009-07-14 15:40:00,12.94,12.96,12.91,12.95,3889300.0,10.1385,10.1542,10.115,10.1464,3889300.0
2009-07-14 15:45:00,12.96,12.96,12.93,12.93,2834000.0,10.1542,10.1542,10.1307,10.1307,2834000.0
2009-07-14 15:50:00,12.94,12.95,12.92,12.95,6334200.0,10.1385,10.1464,10.1228,10.1464,6334200.0
2009-07-14 15:55:00,12.95,12.95,12.89,12.9,8310400.0,10.1464,10.1464,10.0993,10.1072,8310400.0
2009-07-15 09:30:00,13.23,13.23,13.12,13.18,8781700.0,10.3657,10.3657,10.2795,10.3266,8781700.0
2009-07-15 09:35:00,13.18,13.19,13.13,13.18,5540100.0,10.3266,10.3344,10.2874,10.3266,5540100.0
2009-07-15 09:40:00,13.18,13.21,13.16,13.21,5815400.0,10.3266,10.3501,10.3109,10.3501,5815400.0
2009-07-15 09:45:00,13.21,13.21,13.12,13.15,4791500.0,10.3501,10.3501,10.2795,10.3031,4791500.0
2009-07-15 09:50:00,13.15,13.18,13.1,13.12,5087500.0,10.3031,10.3266,10.2639,10.2795,5087500.0
2009-07-15 09:55:00,13.13,13.17,13.11,13.13,4614300.0,10.2874,10.3187,10.2717,10.2874,4614300.0
2009-07-15 10:00:00,13.14,13.15,13.1,13.12,4401100.0,10.2952,10.3031,10.2639,10.2795,4401100.0
2009-07-15 10:05:00,13.13,13.16,13.11,13.15,2707400.0,10.2874,10.3109,10.2717,10.3031,2707400.0
2009-07-15 10:10:00,13.16,13.16,13.13,13.15,3189300.0,10.3109,10.3109,10.2874,10.3031,3189300.0
2009-07-15 10:15:00,13.15,13.18,13.14,13.16,3567800.0,10.3031,10.3266,10.2952,10.3109,3567800.0
2009-07-15 10:20:00,13.16,13.19,13.14,13.19,3102000.0,10.3109,10.3344,10.2952,10.3344,3102000.0
2009-07-15 10:25:00,13.19,13.23,13.18,13.21,5205800.0,10.3344,10.3657,10.3266,10.3501,5205800.0
2009-07-15 10:30:00,13.22,13.26,13.21,13.23,5327600.0,10.3579,10.3892,10.3501,10.3657,5327600.0
2009-07-15 10:35:00,13.23,13.29,13.22,13.29,4945800.0,10.3657,10.4127,10.3579,10.4127,4945800.0
2009-07-15 10:40:00,13.29,13.29,13.24,13.26,3530500.0,10.4127,10.4127,10.3736,10.3892,3530500.0
2009-07-15 10:45:00,13.27,13.28,13.24,13.25,3175100.0,10.3971,10.4049,10.3736,10.3814,3175100.0
2009-07-15 10:50:00,13.25,13.25,13.22,13.24,2128000.0,10.3814,10.3814,10.3579,10.3736,2128000.0
2009-07-15 10:55:00,13.24,13.24,13.2,13.2,2022800.0,10.3736,10.3736,10.3422,10.3422,2022800.0
2009-07-15 11:00:00,13.21,13.25,13.2,13.25,2268200.0,10.3501,10.3814,10.3422,10.3814,2268200.0
2009-07-15 11:05:00,13.25,13.27,13.24,13.25,2664600.0,10.3814,10.3971,10.3736,10.3814,2664600.0
2009-07-15 11:10:00,13.26,13.29,13.24,13.28,3010900.0,10.3892,10.4127,10.3736,10.4049,3010900.0
2009-07-15 11:15:00,13.29,13.35,13.28,13.33,6836300.0,10.4127,10.4598,10.4049,10.4441,6836300.0
2009-07-15 11:20:00,13.33,13.37,13.32,13.33,6327000.0,10.4441,10.4754,10.4362,10.4441,6327000.0
2009-07-15 11:25:00,13.32,13.37,13.3,13.35,4413500.0,10.4362,10.4754,10.4206,10.4598,4413500.0
2009-07-15 11:30:00,13.36,13.42,13.34,13.42,6310800.0,10.4676,10.5146,10.4519,10.5146,6310800.0
2009-07-15 11:35:00,13.42,13.45,13.39,13.42,4694900.0,10.5146,10.5381,10.4911,10.5146,4694900.0
2009-07-15 11:40:00,13.43,13.46,13.35,13.35,6239900.0,10.5224,10.5459,10.4598,10.4598,6239900.0
2009-07-15 11:45:00,13.37,13.41,13.36,13.4,3283600.0,10.4754,10.5068,10.4676,10.4989,3283600.0
2009-07-15 11:50:00,13.4,13.42,13.38,13.39,2728800.0,10.4989,10.5146,10.4833,10.4911,2728800.0
2009-07-15 11:55:00,13.4,13.42,13.39,13.39,2213300.0,10.4989,10.5146,10.4911,10.4911,2213300.0
2009-07-15 12:00:00,13.39,13.4,13.34,13.37,3424900.0,10.4911,10.4989,10.4519,10.4754,3424900.0
2009-07-15 12:05:00,13.38,13.4,13.35,13.36,2105000.0,10.4833,10.4989,10.4598,10.4676,2105000.0
2009-07-15 12:10:00,13.36,13.39,13.32,13.37,3804700.0,10.4676,10.4911,10.4362,10.4754,3804700.0
2009-07-15 12:15:00,13.37,13.42,13.36,13.41,3385300.0,10.4754,10.5146,10.4676,10.5068,3385300.0
2009-07-15 12:20:00,13.41,13.44,13.41,13.43,3600500.0,10.5068,10.5303,10.5068,10.5224,3600500.0
2009-07-15 12:25:00,13.43,13.43,13.39,13.41,2595200.0,10.5224,10.5224,10.4911,10.5068,2595200.0
2009-07-15 12:30:00,13.42,13.46,13.41,13.45,3850800.0,10.5146,10.5459,10.5068,10.5381,3850800.0
2009-07-15 12:35:00,13.45,13.48,13.44,13.45,3428300.0,10.5381,10.5616,10.5303,10.5381,3428300.0
2009-07-15 12:40:00,13.46,13.46,13.44,13.44,2054100.0,10.5459,10.5459,10.5303,10.5303,2054100.0
2009-07-15 12:45:00,13.45,13.45,13.42,13.44,1334400.0,10.5381,10.5381,10.5146,10.5303,1334400.0
2009-07-15 12:50:00,13.44,13.48,13.44,13.46,3235000.0,10.5303,10.5616,10.5303,10.5459,3235000.0
2009-07-15 12:55:00,13.46,13.46,13.41,13.42,1790000.0,10.5459,10.5459,10.5068,10.5146,1790000.0
2009-07-15 13:00:00,13.43,13.45,13.41,13.42,2160500.0,10.5224,10.5381,10.5068,10.5146,2160500.0
2009-07-15 13:05:00,13.42,13.45,13.42,13.45,1492700.0,10.5146,10.5381,10.5146,10.5381,1492700.0
2009-07-15 13:10:00,13.45,13.48,13.44,13.45,4631700.0,10.5381,10.5616,10.5303,10.5381,4631700.0
2009-07-15 13:15:00,13.44,13.47,13.44,13.47,1802800.0,10.5303,10.5538,10.5303,10.5538,1802800.0
2009-07-15 13:20:00,13.47,13.48,13.46,13.47,3179200.0,10.5538,10.5616,10.5459,10.5538,3179200.0
2009-07-15 13:25:00,13.48,13.48,13.46,13.48,1268500.0,10.5616,10.5616,10.5459,10.5616,1268500.0
2009-07-15 13:30:00,13.48,13.5,13.47,13.47,4838500.0,10.5616,10.5773,10.5538,10.5538,4838500.0
2009-07-15 13:35:00,13.47,13.49,13.46,13.48,3108500.0,10.5538,10.5694,10.5459,10.5616,3108500.0
2009-07-15 13:40:00,13.48,13.54,13.48,13.53,8948500.0,10.5616,10.6086,10.5616,10.6008,8948500.0
2009-07-15 13:45:00,13.51,13.54,13.51,13.52,2310200.0,10.5851,10.6086,10.5851,10.5929,2310200.0
2009-07-15 13:50:00,13.51,13.54,13.48,13.48,3813600.0,10.5851,10.6086,10.5616,10.5616,3813600.0
2009-07-15 13:55:00,13.48,13.5,13.45,13.48,3312300.0,10.5616,10.5773,10.5381,10.5616,3312300.0
2009-07-15 14:00:00,13.48,13.49,13.43,13.45,4882000.0,10.5616,10.5694,10.5224,10.5381,4882000.0
2009-07-15 14:05:00,13.46,13.51,13.45,13.47,3871600.0,10.5459,10.5851,10.5381,10.5538,3871600.0
2009-07-15 14:10:00,13.47,13.51,13.45,13.51,3492200.0,10.5538,10.5851,10.5381,10.5851,3492200.0
2009-07-15 14:15:00,13.51,13.51,13.48,13.48,2979700.0,10.5851,10.5851,10.5616,10.5616,2979700.0
2009-07-15 14:20:00,13.49,13.53,13.48,13.53,3518200.0,10.5694,10.6008,10.5616,10.6008,3518200.0
2009-07-15 14:25:00,13.52,13.53,13.49,13.51,3216200.0,10.5929,10.6008,10.5694,10.5851,3216200.0
2009-07-15 14:30:00,13.51,13.54,13.51,13.53,2350100.0,10.5851,10.6086,10.5851,10.6008,2350100.0
2009-07-15 14:35:00,13.52,13.57,13.52,13.56,4198800.0,10.5929,10.6321,10.5929,10.6243,4198800.0
2009-07-15 14:40:00,13.57,13.57,13.54,13.54,3229400.0,10.6321,10.6321,10.6086,10.6086,3229400.0
2009-07-15 14:45:00,13.54,13.61,13.54,13.6,6562000.0,10.6086,10.6635,10.6086,10.6556,6562000.0
2009-07-15 14:50:00,13.6,13.61,13.58,13.59,3493100.0,10.6556,10.6635,10.64,10.6478,3493100.0
2009-07-15 14:55:00,13.58,13.62,13.58,13.62,3873200.0,10.64,10.6713,10.64,10.6713,3873200.0
2009-07-15 15:00:00,13.61,13.62,13.55,13.58,6024400.0,10.6635,10.6713,10.6165,10.64,6024400.0
2009-07-15 15:05:00,13.59,13.59,13.54,13.57,6562200.0,10.6478,10.6478,10.6086,10.6321,6562200.0
2009-07-15 15:10:00,13.56,13.57,13.54,13.54,6491700.0,10.6243,10.6321,10.6086,10.6086,6491700.0
2009-07-15 15:15:00,13.55,13.57,13.54,13.56,4389800.0,10.6165,10.6321,10.6086,10.6243,4389800.0
2009-07-15 15:20:00,13.56,13.58,13.56,13.58,3041400.0,10.6243,10.64,10.6243,10.64,3041400.0
2009-07-15 15:25:00,13.58,13.59,13.52,13.52,6679900.0,10.64,10.6478,10.5929,10.5929,6679900.0
2009-07-15 15:30:00,13.53,13.53,13.48,13.52,8771800.0,10.6008,10.6008,10.5616,10.5929,8771800.0
2009-07-15 15:35:00,13.52,13.54,13.48,13.53,7436800.0,10.5929,10.6086,10.5616,10.6008,7436800.0
2009-07-15 15:40:00,13.53,13.55,13.48,13.5,6785900.0,10.6008,10.6165,10.5616,10.5773,6785900.0
2009-07-15 15:45:00,13.5,13.52,13.46,13.49,6739700.0,10.5773,10.5929,10.5459,10.5694,6739700.0
2009-07-15 15:50:00,13.5,13.56,13.49,13.55,10928700.0,10.5773,10.6243,10.5694,10.6165,10928700.0
2009-07-15 15:55:00,13.56,13.56,13.4,13.43,19148500.0,10.6243,10.6243,10.4989,10.5224,19148500.0
2009-07-16 09:30:00,13.2,13.25,13.02,13.19,12319000.0,10.3422,10.3814,10.2012,10.3344,12319000.0
2009-07-16 09:35:00,13.18,13.25,13.12,13.21,9612300.0,10.3266,10.3814,10.2795,10.3501,9612300.0
2009-07-16 09:40:00,13.21,13.25,13.18,13.19,6118400.0,10.3501,10.3814,10.3266,10.3344,6118400.0
2009-07-16 09:45:00,13.18,13.22,13.14,13.16,5148800.0,10.3266,10.3579,10.2952,10.3109,5148800.0
2009-07-16 09:50:00,13.17,13.18,13.13,13.16,5519200.0,10.3187,10.3266,10.2874,10.3109,5519200.0
2009-07-16 09:55:00,13.16,13.24,13.14,13.18,2695800.0,10.3109,10.3736,10.2952,10.3266,2695800.0
2009-07-16 10:00:00,13.18,13.18,13.11,13.11,5523600.0,10.3266,10.3266,10.2717,10.2717,5523600.0
2009-07-16 10:05:00,13.11,13.13,13.04,13.07,7573700.0,10.2717,10.2874,10.2169,10.2404,7573700.0
2009-07-16 10:10:00,13.07,13.12,13.06,13.12,4648600.0,10.2404,10.2795,10.2325,10.2795,4648600.0
2009-07-16 10:15:00,13.12,13.14,13.08,13.09,3785700.0,10.2795,10.2952,10.2482,10.256,3785700.0
2009-07-16 10:20:00,13.09,13.12,13.07,13.12,3099900.0,10.256,10.2795,10.2404,10.2795,3099900.0
2009-07-16 10:25:00,13.12,13.15,13.11,13.15,2807200.0,10.2795,10.3031,10.2717,10.3031,2807200.0
2009-07-16 10:30:00,13.15,13.16,13.12,13.13,3564600.0,10.3031,10.3109,10.2795,10.2874,3564600.0
2009-07-16 10:35:00,13.14,13.18,13.13,13.16,2649000.0,10.2952,10.3266,10.2874,10.3109,2649000.0
2009-07-16 10:40:00,13.16,13.19,13.16,13.18,2482600.0,10.3109,10.3344,10.3109,10.3266,2482600.0
2009-07-16 10:45:00,13.18,13.2,13.15,13.18,2812200.0,10.3266,10.3422,10.3031,10.3266,2812200.0
2009-07-16 10:50:00,13.17,13.2,13.08,13.2,2418000.0,10.3187,10.3422,10.2482,10.3422,2418000.0
2009-07-16 10:55:00,13.2,13.2,13.15,13.15,2634600.0,10.3422,10.3422,10.3031,10.3031,2634600.0
2009-07-16 11:00:00,13.15,13.17,13.13,13.14,2117000.0,10.3031,10.3187,10.2874,10.2952,2117000.0
2009-07-16 11:05:00,13.14,13.17,13.12,13.12,2122900.0,10.2952,10.3187,10.2795,10.2795,2122900.0
2009-07-16 11:10:00,13.13,13.13,13.08,13.09,3337700.0,10.2874,10.2874,10.2482,10.256,3337700.0
2009-07-16 11:15:00,13.1,13.11,13.05,13.05,4065100.0,10.2639,10.2717,10.2247,10.2247,4065100.0
2009-07-16 11:20:00,13.05,13.09,13.04,13.09,2829500.0,10.2247,10.256,10.2169,10.256,2829500.0
2009-07-16 11:25:00,13.09,13.12,13.08,13.11,1790700.0,10.256,10.2795,10.2482,10.2717,1790700.0
2009-07-16 11:30:00,13.12,13.12,13.08,13.09,2579200.0,10.2795,10.2795,10.2482,10.256,2579200.0
2009-07-16 11:35:00,13.09,13.13,13.07,13.13,1883000.0,10.256,10.2874,10.2404,10.2874,1883000.0
2009-07-16 11:40:00,13.12,13.14,13.08,13.1,2863600.0,10.2795,10.2952,10.2482,10.2639,2863600.0
2009-07-16 11:45:00,13.09,13.12,13.04,13.05,3829900.0,10.256,10.2795,10.2169,10.2247,3829900.0
2009-07-16 11:50:00,13.05,13.08,13.03,13.08,2653900.0,10.2247,10.2482,10.209,10.2482,2653900.0
2009-07-16 11:55:00,13.07,13.1,13.06,13.1,2185000.0,10.2404,10.2639,10.2325,10.2639,2185000.0
2009-07-16 12:00:00,13.1,13.1,13.03,13.06,2656500.0,10.2639,10.2639,10.209,10.2325,2656500.0
2009-07-16 12:05:00,13.06,13.09,13.04,13.09,2368000.0,10.2325,10.256,10.2169,10.256,2368000.0
2009-07-16 12:10:00,13.09,13.12,13.09,13.11,2630500.0,10.256,10.2795,10.256,10.2717,2630500.0
2009-07-16 12:15:00,13.11,13.12,13.08,13.11,1055900.0,10.2717,10.2795,10.2482,10.2717,1055900.0
2009-07-16 12:20:00,13.11,13.12,13.09,13.1,1259600.0,10.2717,10.2795,10.256,10.2639,1259600.0
2009-07-16 12:25:00,13.1,13.15,13.09,13.14,2382500.0,10.2639,10.3031,10.256,10.2952,2382500.0
2009-07-16 12:30:00,13.15,13.15,13.12,13.14,1454900.0,10.3031,10.3031,10.2795,10.2952,1454900.0
2009-07-16 12:35:00,13.14,13.25,13.12,13.13,1126500.0,10.2952,10.3814,10.2795,10.2874,1126500.0
2009-07-16 12:40:00,13.12,13.15,13.12,13.15,1008800.0,10.2795,10.3031,10.2795,10.3031,1008800.0
2009-07-16 12:45:00,13.15,13.15,13.12,13.14,948100.0,10.3031,10.3031,10.2795,10.2952,948100.0
2009-07-16 12:50:00,13.14,13.15,13.13,13.14,1091100.0,10.2952,10.3031,10.2874,10.2952,1091100.0
2009-07-16 12:55:00,13.14,13.15,13.12,13.12,1876100.0,10.2952,10.3031,10.2795,10.2795,1876100.0
2009-07-16 13:00:00,13.12,13.15,13.12,13.13,1237000.0,10.2795,10.3031,10.2795,10.2874,1237000.0
2009-07-16 13:05:00,13.13,13.14,13.11,13.13,1336800.0,10.2874,10.2952,10.2717,10.2874,1336800.0
2009-07-16 13:10:00,13.13,13.14,13.11,13.12,658800.0,10.2874,10.2952,10.2717,10.2795,658800.0
2009-07-16 13:15:00,13.13,13.15,13.12,13.14,882500.0,10.2874,10.3031,10.2795,10.2952,882500.0
2009-07-16 13:20:00,13.15,13.17,13.14,13.16,1780600.0,10.3031,10.3187,10.2952,10.3109,1780600.0
2009-07-16 13:25:00,13.17,13.17,13.15,13.17,1606500.0,10.3187,10.3187,10.3031,10.3187,1606500.0
2009-07-16 13:30:00,13.17,13.19,13.15,13.18,1521400.0,10.3187,10.3344,10.3031,10.3266,1521400.0
2009-07-16 13:35:00,13.18,13.19,13.17,13.19,1077500.0,10.3266,10.3344,10.3187,10.3344,1077500.0
2009-07-16 13:40:00,13.19,13.23,13.18,13.22,4034300.0,10.3344,10.3657,10.3266,10.3579,4034300.0
2009-07-16 13:45:00,13.22,13.24,13.21,13.22,2668100.0,10.3579,10.3736,10.3501,10.3579,2668100.0
2009-07-16 13:50:00,13.23,13.26,13.22,13.24,4759100.0,10.3657,10.3892,10.3579,10.3736,4759100.0
2009-07-16 13:55:00,13.23,13.25,13.21,13.24,2738800.0,10.3657,10.3814,10.3501,10.3736,2738800.0
2009-07-16 14:00:00,13.24,13.25,13.21,13.21,1958300.0,10.3736,10.3814,10.3501,10.3501,1958300.0
2009-07-16 14:05:00,13.21,13.28,13.2,13.26,5293000.0,10.3501,10.4049,10.3422,10.3892,5293000.0
2009-07-16 14:10:00,13.25,13.3,13.25,13.29,2171400.0,10.3814,10.4206,10.3814,10.4127,2171400.0
2009-07-16 14:15:00,13.29,13.3,13.27,13.3,2462100.0,10.4127,10.4206,10.3971,10.4206,2462100.0
2009-07-16 14:20:00,13.3,13.37,13.29,13.36,4280100.0,10.4206,10.4754,10.4127,10.4676,4280100.0
2009-07-16 14:25:00,13.37,13.43,13.36,13.4,7221100.0,10.4754,10.5224,10.4676,10.4989,7221100.0
2009-07-16 14:30:00,13.4,13.41,13.37,13.38,3949000.0,10.4989,10.5068,10.4754,10.4833,3949000.0
2009-07-16 14:35:00,13.37,13.43,13.37,13.42,3601500.0,10.4754,10.5224,10.4754,10.5146,3601500.0
2009-07-16 14:40:00,13.41,13.42,13.37,13.39,4319700.0,10.5068,10.5146,10.4754,10.4911,4319700.0
2009-07-16 14:45:00,13.4,13.4,13.36,13.4,3235400.0,10.4989,10.4989,10.4676,10.4989,3235400.0
2009-07-16 14:50:00,13.4,13.42,13.36,13.39,4534000.0,10.4989,10.5146,10.4676,10.4911,4534000.0
2009-07-16 14:55:00,13.4,13.41,13.36,13.37,3888200.0,10.4989,10.5068,10.4676,10.4754,3888200.0
2009-07-16 15:00:00,13.38,13.38,13.26,13.26,8379400.0,10.4833,10.4833,10.3892,10.3892,8379400.0
2009-07-16 15:05:00,13.26,13.27,13.22,13.25,6337800.0,10.3892,10.3971,10.3579,10.3814,6337800.0
2009-07-16 15:10:00,13.25,13.28,13.23,13.26,5821700.0,10.3814,10.4049,10.3657,10.3892,5821700.0
2009-07-16 15:15:00,13.26,13.27,13.22,13.22,4088900.0,10.3892,10.3971,10.3579,10.3579,4088900.0
2009-07-16 15:20:00,13.22,13.23,13.19,13.23,5578400.0,10.3579,10.3657,10.3344,10.3657,5578400.0
2009-07-16 15:25:00,13.23,13.27,13.22,13.25,3567800.0,10.3657,10.3971,10.3579,10.3814,3567800.0
2009-07-16 15:30:00,13.25,13.28,13.24,13.24,4160600.0,10.3814,10.4049,10.3736,10.3736,4160600.0
2009-07-16 15:35:00,13.24,13.26,13.21,13.24,5893600.0,10.3736,10.3892,10.3501,10.3736,5893600.0
2009-07-16 15:40:00,13.24,13.27,13.22,13.23,5834400.0,10.3736,10.3971,10.3579,10.3657,5834400.0
2009-07-16 15:45:00,13.23,13.25,13.19,13.21,6070200.0,10.3657,10.3814,10.3344,10.3501,6070200.0
2009-07-16 15:50:00,13.21,13.21,13.13,13.15,8376100.0,10.3501,10.3501,10.2874,10.3031,8376100.0
2009-07-16 15:55:00,13.16,13.19,13.12,13.17,11753100.0,10.3109,10.3344,10.2795,10.3187,11753100.0
2009-07-17 09:30:00,13.24,13.25,12.91,13.05,28134700.0,10.3736,10.3814,10.115,10.2247,28134700.0
2009-07-17 09:35:00,13.05,13.14,13.02,13.06,12279800.0,10.2247,10.2952,10.2012,10.2325,12279800.0
2009-07-17 09:40:00,13.06,13.34,13.05,13.32,19544900.0,10.2325,10.4519,10.2247,10.4362,19544900.0
2009-07-17 09:45:00,13.32,13.37,13.22,13.28,15638000.0,10.4362,10.4754,10.3579,10.4049,15638000.0
2009-07-17 09:50:00,13.27,13.39,13.22,13.39,12626300.0,10.3971,10.4911,10.3579,10.4911,12626300.0
2009-07-17 09:55:00,13.39,13.47,13.36,13.47,15480900.0,10.4911,10.5538,10.4676,10.5538,15480900.0
2009-07-17 10:00:00,13.46,13.47,13.3,13.35,11856100.0,10.5459,10.5538,10.4206,10.4598,11856100.0
2009-07-17 10:05:00,13.36,13.4,13.24,13.31,10590700.0,10.4676,10.4989,10.3736,10.4284,10590700.0
2009-07-17 10:10:00,13.31,13.32,13.22,13.24,9091800.0,10.4284,10.4362,10.3579,10.3736,9091800.0
2009-07-17 10:15:00,13.23,13.24,13.16,13.2,8891600.0,10.3657,10.3736,10.3109,10.3422,8891600.0
2009-07-17 10:20:00,13.2,13.29,13.19,13.29,6390600.0,10.3422,10.4127,10.3344,10.4127,6390600.0
2009-07-17 10:25:00,13.28,13.3,13.24,13.27,4918100.0,10.4049,10.4206,10.3736,10.3971,4918100.0
2009-07-17 10:30:00,13.27,13.28,13.21,13.22,6283000.0,10.3971,10.4049,10.3501,10.3579,6283000.0
2009-07-17 10:35:00,13.22,13.25,13.18,13.23,6254100.0,10.3579,10.3814,10.3266,10.3657,6254100.0
2009-07-17 10:40:00,13.24,13.24,13.18,13.2,4529500.0,10.3736,10.3736,10.3266,10.3422,4529500.0
2009-07-17 10:45:00,13.2,13.23,13.11,13.11,6054400.0,10.3422,10.3657,10.2717,10.2717,6054400.0
2009-07-17 10:50:00,13.11,13.13,12.97,13.04,15984500.0,10.2717,10.2874,10.162,10.2169,15984500.0
2009-07-17 10:55:00,13.04,13.08,13.01,13.02,5066100.0,10.2169,10.2482,10.1934,10.2012,5066100.0
2009-07-17 11:00:00,13.02,13.04,12.96,12.99,7351900.0,10.2012,10.2169,10.1542,10.1777,7351900.0
2009-07-17 11:05:00,12.99,13.0,12.86,12.91,12034300.0,10.1777,10.1855,10.0758,10.115,12034300.0
2009-07-17 11:10:00,12.91,13.17,12.83,12.92,9313000.0,10.115,10.3187,10.0523,10.1228,9313000.0
2009-07-17 11:15:00,12.92,12.92,12.82,12.82,5804800.0,10.1228,10.1228,10.0445,10.0445,5804800.0
2009-07-17 11:20:00,12.82,12.87,12.77,12.87,9415500.0,10.0445,10.0837,10.0053,10.0837,9415500.0
2009-07-17 11:25:00,12.88,12.89,12.84,12.87,5420500.0,10.0915,10.0993,10.0602,10.0837,5420500.0
2009-07-17 11:30:00,12.87,12.87,12.8,12.82,5180300.0,10.0837,10.0837,10.0288,10.0445,5180300.0
2009-07-17 11:35:00,12.82,12.83,12.76,12.81,6777200.0,10.0445,10.0523,9.9975,10.0367,6777200.0
2009-07-17 11:40:00,12.81,12.86,12.78,12.85,4478500.0,10.0367,10.0758,10.0132,10.068,4478500.0
2009-07-17 11:45:00,12.84,12.9,12.81,12.9,4181900.0,10.0602,10.1072,10.0367,10.1072,4181900.0
2009-07-17 11:50:00,12.9,12.9,12.82,12.83,4301000.0,10.1072,10.1072,10.0445,10.0523,4301000.0
2009-07-17 11:55:00,12.84,12.85,12.8,12.84,2627900.0,10.0602,10.068,10.0288,10.0602,2627900.0
2009-07-17 12:00:00,12.83,12.88,12.83,12.87,1970200.0,10.0523,10.0915,10.0523,10.0837,1970200.0
2009-07-17 12:05:00,12.87,12.88,12.84,12.86,3302700.0,10.0837,10.0915,10.0602,10.0758,3302700.0
2009-07-17 12:10:00,12.87,12.88,12.82,12.87,3152200.0,10.0837,10.0915,10.0445,10.0837,3152200.0
2009-07-17 12:15:00,12.87,12.91,12.86,12.91,2655700.0,10.0837,10.115,10.0758,10.115,2655700.0
2009-07-17 12:20:00,12.91,12.92,12.88,12.89,4657100.0,10.115,10.1228,10.0915,10.0993,4657100.0
2009-07-17 12:25:00,12.89,12.93,12.88,12.9,2604700.0,10.0993,10.1307,10.0915,10.1072,2604700.0
2009-07-17 12:30:00,12.9,12.91,12.86,12.89,2819300.0,10.1072,10.115,10.0758,10.0993,2819300.0
2009-07-17 12:35:00,12.89,12.9,12.85,12.86,2647300.0,10.0993,10.1072,10.068,10.0758,2647300.0
2009-07-17 12:40:00,12.86,12.89,12.85,12.86,984200.0,10.0758,10.0993,10.068,10.0758,984200.0
2009-07-17 12:45:00,12.87,12.92,12.86,12.92,2209200.0,10.0837,10.1228,10.0758,10.1228,2209200.0
2009-07-17 12:50:00,12.91,12.92,12.86,12.88,2822900.0,10.115,10.1228,10.0758,10.0915,2822900.0
2009-07-17 12:55:00,12.87,12.9,12.86,12.88,1084200.0,10.0837,10.1072,10.0758,10.0915,1084200.0
2009-07-17 13:00:00,12.89,12.91,12.87,12.88,2535100.0,10.0993,10.115,10.0837,10.0915,2535100.0
2009-07-17 13:05:00,12.88,12.88,12.85,12.86,1977100.0,10.0915,10.0915,10.068,10.0758,1977100.0
2009-07-17 13:10:00,12.85,12.87,12.83,12.86,2362100.0,10.068,10.0837,10.0523,10.0758,2362100.0
2009-07-17 13:15:00,12.86,12.88,12.85,12.87,2166000.0,10.0758,10.0915,10.068,10.0837,2166000.0
2009-07-17 13:20:00,12.87,12.92,12.86,12.9,2161000.0,10.0837,10.1228,10.0758,10.1072,2161000.0
2009-07-17 13:25:00,12.9,12.91,12.88,12.9,1417500.0,10.1072,10.115,10.0915,10.1072,1417500.0
2009-07-17 13:30:00,12.9,12.94,12.89,12.94,2558200.0,10.1072,10.1385,10.0993,10.1385,2558200.0
2009-07-17 13:35:00,12.94,12.97,12.93,12.97,4132900.0,10.1385,10.162,10.1307,10.162,4132900.0
2009-07-17 13:40:00,12.96,13.0,12.95,12.99,4385800.0,10.1542,10.1855,10.1464,10.1777,4385800.0
2009-07-17 13:45:00,12.98,12.99,12.96,12.99,1815300.0,10.1699,10.1777,10.1542,10.1777,1815300.0
2009-07-17 13:50:00,12.99,12.99,12.96,12.97,1907400.0,10.1777,10.1777,10.1542,10.162,1907400.0
2009-07-17 13:55:00,12.96,12.97,12.91,12.92,1917900.0,10.1542,10.162,10.115,10.1228,1917900.0
2009-07-17 14:00:00,12.92,12.96,12.9,12.95,2649400.0,10.1228,10.1542,10.1072,10.1464,2649400.0
2009-07-17 14:05:00,12.95,12.96,12.92,12.92,994500.0,10.1464,10.1542,10.1228,10.1228,994500.0
2009-07-17 14:10:00,12.92,12.94,12.91,12.93,1804800.0,10.1228,10.1385,10.115,10.1307,1804800.0
2009-07-17 14:15:00,12.93,12.94,12.89,12.92,2546600.0,10.1307,10.1385,10.0993,10.1228,2546600.0
2009-07-17 14:20:00,12.92,12.95,12.9,12.93,1788400.0,10.1228,10.1464,10.1072,10.1307,1788400.0
2009-07-17 14:25:00,12.93,12.96,12.92,12.93,2706100.0,10.1307,10.1542,10.1228,10.1307,2706100.0
2009-07-17 14:30:00,12.93,12.94,12.88,12.88,2156100.0,10.1307,10.1385,10.0915,10.0915,2156100.0
2009-07-17 14:35:00,12.88,12.91,12.88,12.89,2562400.0,10.0915,10.115,10.0915,10.0993,2562400.0
2009-07-17 14:40:00,12.89,12.93,12.88,12.92,1611300.0,10.0993,10.1307,10.0915,10.1228,1611300.0
2009-07-17 14:45:00,12.93,12.93,12.9,12.91,1890500.0,10.1307,10.1307,10.1072,10.115,1890500.0
2009-07-17 14:50:00,12.91,12.93,12.91,12.91,2250700.0,10.115,10.1307,10.115,10.115,2250700.0
2009-07-17 14:55:00,12.91,12.92,12.89,12.89,1696000.0,10.115,10.1228,10.0993,10.0993,1696000.0
2009-07-17 15:00:00,12.9,12.91,12.87,12.87,1727000.0,10.1072,10.115,10.0837,10.0837,1727000.0
2009-07-17 15:05:00,12.87,12.89,12.86,12.87,3437300.0,10.0837,10.0993,10.0758,10.0837,3437300.0
2009-07-17 15:10:00,12.86,12.88,12.85,12.86,2508200.0,10.0758,10.0915,10.068,10.0758,2508200.0
2009-07-17 15:15:00,12.86,12.87,12.81,12.84,3905500.0,10.0758,10.0837,10.0367,10.0602,3905500.0
2009-07-17 15:20:00,12.85,12.85,12.83,12.84,1709700.0,10.068,10.068,10.0523,10.0602,1709700.0
2009-07-17 15:25:00,12.84,12.88,12.82,12.87,3975400.0,10.0602,10.0915,10.0445,10.0837,3975400.0
2009-07-17 15:30:00,12.88,12.88,12.82,12.84,3928800.0,10.0915,10.0915,10.0445,10.0602,3928800.0
2009-07-17 15:35:00,12.84,12.86,12.82,12.85,3622700.0,10.0602,10.0758,10.0445,10.068,3622700.0
2009-07-17 15:40:00,12.84,12.89,12.84,12.89,4460800.0,10.0602,10.0993,10.0602,10.0993,4460800.0
2009-07-17 15:45:00,12.89,12.9,12.86,12.87,4923100.0,10.0993,10.1072,10.0758,10.0837,4923100.0
2009-07-17 15:50:00,12.87,12.89,12.86,12.86,5830800.0,10.0837,10.0993,10.0758,10.0758,5830800.0
2009-07-17 15:55:00,12.87,12.88,12.85,12.86,10364100.0,10.0837,10.0915,10.068,10.0758,10364100.0
2009-07-20 09:30:00,12.83,12.86,12.7,12.75,10692500.0,10.0523,10.0758,9.9505,9.9897,10692500.0
2009-07-20 09:35:00,12.75,12.85,12.74,12.77,7664800.0,9.9897,10.068,9.9818,10.0053,7664800.0
2009-07-20 09:40:00,12.77,12.78,12.61,12.61,10371300.0,10.0053,10.0132,9.88,9.88,10371300.0
2009-07-20 09:45:00,12.62,12.75,12.55,12.61,11112900.0,9.8878,9.9897,9.833,9.88,11112900.0
2009-07-20 09:50:00,12.61,12.63,12.55,12.58,9829600.0,9.88,9.8956,9.833,9.8565,9829600.0
2009-07-20 09:55:00,12.57,12.58,12.5,12.56,10156000.0,9.8486,9.8565,9.7938,9.8408,10156000.0
2009-07-20 10:00:00,12.56,12.64,12.55,12.59,8484800.0,9.8408,9.9035,9.833,9.8643,8484800.0
2009-07-20 10:05:00,12.59,12.6,12.41,12.42,10316800.0,9.8643,9.8721,9.7233,9.7311,10316800.0
2009-07-20 10:10:00,12.43,12.48,12.39,12.47,9987700.0,9.7389,9.7781,9.7076,9.7703,9987700.0
2009-07-20 10:15:00,12.48,12.49,12.41,12.46,5575100.0,9.7781,9.7859,9.7233,9.7624,5575100.0
2009-07-20 10:20:00,12.47,12.47,12.4,12.41,6398700.0,9.7703,9.7703,9.7154,9.7233,6398700.0
2009-07-20 10:25:00,12.41,12.46,12.4,12.46,5165200.0,9.7233,9.7624,9.7154,9.7624,5165200.0
2009-07-20 10:30:00,12.45,12.47,12.42,12.43,3551200.0,9.7546,9.7703,9.7311,9.7389,3551200.0
2009-07-20 10:35:00,12.42,12.45,12.37,12.41,5700200.0,9.7311,9.7546,9.6919,9.7233,5700200.0
2009-07-20 10:40:00,12.4,12.47,12.39,12.46,4244600.0,9.7154,9.7703,9.7076,9.7624,4244600.0
2009-07-20 10:45:00,12.46,12.48,12.44,12.45,3019500.0,9.7624,9.7781,9.7468,9.7546,3019500.0
2009-07-20 10:50:00,12.44,12.46,12.43,12.45,2300600.0,9.7468,9.7624,9.7389,9.7546,2300600.0
2009-07-20 10:55:00,12.45,12.48,12.45,12.47,2737300.0,9.7546,9.7781,9.7546,9.7703,2737300.0
2009-07-20 11:00:00,12.47,12.49,12.46,12.49,1907100.0,9.7703,9.7859,9.7624,9.7859,1907100.0
2009-07-20 11:05:00,12.49,12.51,12.48,12.51,2601200.0,9.7859,9.8016,9.7781,9.8016,2601200.0
2009-07-20 11:10:00,12.51,12.58,12.5,12.57,4816200.0,9.8016,9.8565,9.7938,9.8486,4816200.0
2009-07-20 11:15:00,12.57,12.58,12.52,12.52,2964700.0,9.8486,9.8565,9.8094,9.8094,2964700.0
2009-07-20 11:20:00,12.52,12.53,12.5,12.51,3711200.0,9.8094,9.8173,9.7938,9.8016,3711200.0
2009-07-20 11:25:00,12.51,12.53,12.47,12.5,5288000.0,9.8016,9.8173,9.7703,9.7938,5288000.0
2009-07-20 11:30:00,12.5,12.51,12.43,12.45,3966600.0,9.7938,9.8016,9.7389,9.7546,3966600.0
2009-07-20 11:35:00,12.45,12.47,12.43,12.47,2827300.0,9.7546,9.7703,9.7389,9.7703,2827300.0
2009-07-20 11:40:00,12.46,12.47,12.42,12.43,3510500.0,9.7624,9.7703,9.7311,9.7389,3510500.0
2009-07-20 11:45:00,12.43,12.45,12.4,12.4,4016300.0,9.7389,9.7546,9.7154,9.7154,4016300.0
2009-07-20 11:50:00,12.4,12.41,12.31,12.34,8045300.0,9.7154,9.7233,9.6449,9.6684,8045300.0
2009-07-20 11:55:00,12.33,12.35,12.28,12.29,6631900.0,9.6606,9.6763,9.6214,9.6292,6631900.0
2009-07-20 12:00:00,12.28,12.31,12.26,12.3,4765200.0,9.6214,9.6449,9.6057,9.6371,4765200.0
2009-07-20 12:05:00,12.3,12.35,12.27,12.32,6788000.0,9.6371,9.6763,9.6136,9.6527,6788000.0
2009-07-20 12:10:00,12.32,12.34,12.29,12.3,3931500.0,9.6527,9.6684,9.6292,9.6371,3931500.0
2009-07-20 12:15:00,12.3,12.31,12.24,12.3,5352900.0,9.6371,9.6449,9.5901,9.6371,5352900.0
2009-07-20 12:20:00,12.3,12.3,12.25,12.25,3212200.0,9.6371,9.6371,9.5979,9.5979,3212200.0
2009-07-20 12:25:00,12.25,12.28,12.25,12.28,2485600.0,9.5979,9.6214,9.5979,9.6214,2485600.0
2009-07-20 12:30:00,12.28,12.33,12.26,12.27,4786900.0,9.6214,9.6606,9.6057,9.6136,4786900.0
2009-07-20 12:35:00,12.27,12.3,12.24,12.29,2659500.0,9.6136,9.6371,9.5901,9.6292,2659500.0
2009-07-20 12:40:00,12.3,12.3,12.25,12.27,2373600.0,9.6371,9.6371,9.5979,9.6136,2373600.0
2009-07-20 12:45:00,12.27,12.28,12.22,12.22,2771700.0,9.6136,9.6214,9.5744,9.5744,2771700.0
2009-07-20 12:50:00,12.22,12.25,12.21,12.23,3135500.0,9.5744,9.5979,9.5666,9.5822,3135500.0
2009-07-20 12:55:00,12.22,12.25,12.22,12.25,1573500.0,9.5744,9.5979,9.5744,9.5979,1573500.0
2009-07-20 13:00:00,12.24,12.26,12.22,12.24,2657100.0,9.5901,9.6057,9.5744,9.5901,2657100.0
2009-07-20 13:05:00,12.24,12.26,12.21,12.26,2762800.0,9.5901,9.6057,9.5666,9.6057,2762800.0
2009-07-20 13:10:00,12.26,12.26,12.19,12.2,3413400.0,9.6057,9.6057,9.5509,9.5587,3413400.0
2009-07-20 13:15:00,12.19,12.2,12.12,12.15,6247800.0,9.5509,9.5587,9.496,9.5196,6247800.0
2009-07-20 13:20:00,12.14,12.18,12.13,12.17,2976500.0,9.5117,9.5431,9.5039,9.5352,2976500.0
2009-07-20 13:25:00,12.16,12.19,12.15,12.18,2981000.0,9.5274,9.5509,9.5196,9.5431,2981000.0
2009-07-20 13:30:00,12.18,12.19,12.15,12.16,3277600.0,9.5431,9.5509,9.5196,9.5274,3277600.0
2009-07-20 13:35:00,12.16,12.18,12.13,12.16,4573600.0,9.5274,9.5431,9.5039,9.5274,4573600.0
2009-07-20 13:40:00,12.15,12.18,12.14,12.15,3595100.0,9.5196,9.5431,9.5117,9.5196,3595100.0
2009-07-20 13:45:00,12.15,12.18,12.14,12.17,2888800.0,9.5196,9.5431,9.5117,9.5352,2888800.0
2009-07-20 13:50:00,12.17,12.17,12.16,12.16,1935900.0,9.5352,9.5352,9.5274,9.5274,1935900.0
2009-07-20 13:55:00,12.17,12.17,12.13,12.17,2816300.0,9.5352,9.5352,9.5039,9.5352,2816300.0
2009-07-20 14:00:00,12.17,12.17,12.14,12.16,2273100.0,9.5352,9.5352,9.5117,9.5274,2273100.0
2009-07-20 14:05:00,12.16,12.17,12.14,12.16,3901200.0,9.5274,9.5352,9.5117,9.5274,3901200.0
2009-07-20 14:10:00,12.15,12.24,12.15,12.21,5800700.0,9.5196,9.5901,9.5196,9.5666,5800700.0
2009-07-20 14:15:00,12.22,12.28,12.21,12.25,5312700.0,9.5744,9.6214,9.5666,9.5979,5312700.0
2009-07-20 14:20:00,12.25,12.27,12.22,12.26,5327800.0,9.5979,9.6136,9.5744,9.6057,5327800.0
2009-07-20 14:25:00,12.26,12.29,12.18,12.27,5680300.0,9.6057,9.6292,9.5431,9.6136,5680300.0
2009-07-20 14:30:00,12.27,12.31,12.26,12.29,3040100.0,9.6136,9.6449,9.6057,9.6292,3040100.0
2009-07-20 14:35:00,12.3,12.32,12.29,12.29,3675400.0,9.6371,9.6527,9.6292,9.6292,3675400.0
2009-07-20 14:40:00,12.29,12.29,12.22,12.24,4111300.0,9.6292,9.6292,9.5744,9.5901,4111300.0
2009-07-20 14:45:00,12.25,12.27,12.22,12.23,2379700.0,9.5979,9.6136,9.5744,9.5822,2379700.0
2009-07-20 14:50:00,12.24,12.25,12.23,12.25,1394600.0,9.5901,9.5979,9.5822,9.5979,1394600.0
2009-07-20 14:55:00,12.24,12.28,12.24,12.27,2103500.0,9.5901,9.6214,9.5901,9.6136,2103500.0
2009-07-20 15:00:00,12.27,12.32,12.26,12.3,2583000.0,9.6136,9.6527,9.6057,9.6371,2583000.0
2009-07-20 15:05:00,12.31,12.34,12.3,12.33,4847000.0,9.6449,9.6684,9.6371,9.6606,4847000.0
2009-07-20 15:10:00,12.33,12.34,12.29,12.3,2728700.0,9.6606,9.6684,9.6292,9.6371,2728700.0
2009-07-20 15:15:00,12.32,12.32,12.29,12.3,1674000.0,9.6527,9.6527,9.6292,9.6371,1674000.0
2009-07-20 15:20:00,12.3,12.31,12.25,12.27,3660800.0,9.6371,9.6449,9.5979,9.6136,3660800.0
2009-07-20 15:25:00,12.26,12.3,12.26,12.26,3076900.0,9.6057,9.6371,9.6057,9.6057,3076900.0
2009-07-20 15:30:00,12.26,12.27,12.22,12.25,3844200.0,9.6057,9.6136,9.5744,9.5979,3844200.0
2009-07-20 15:35:00,12.26,12.27,12.23,12.24,3161700.0,9.6057,9.6136,9.5822,9.5901,3161700.0
2009-07-20 15:40:00,12.24,12.27,12.21,12.22,4022400.0,9.5901,9.6136,9.5666,9.5744,4022400.0
2009-07-20 15:45:00,12.21,12.23,12.19,12.2,5143400.0,9.5666,9.5822,9.5509,9.5587,5143400.0
2009-07-20 15:50:00,12.2,12.27,12.19,12.26,6870200.0,9.5587,9.6136,9.5509,9.6057,6870200.0
2009-07-20 15:55:00,12.26,12.27,12.2,12.24,10706600.0,9.6057,9.6136,9.5587,9.5901,10706600.0
2009-07-21 09:30:00,12.28,12.28,12.05,12.07,11181100.0,9.6214,9.6214,9.4412,9.4569,11181100.0
2009-07-21 09:35:00,12.07,12.12,11.95,11.98,13764400.0,9.4569,9.496,9.3629,9.3864,13764400.0
2009-07-21 09:40:00,11.99,12.04,11.93,12.02,10989100.0,9.3942,9.4334,9.3472,9.4177,10989100.0
2009-07-21 09:45:00,12.01,12.08,12.0,12.04,7575600.0,9.4099,9.4647,9.402,9.4334,7575600.0
2009-07-21 09:50:00,12.05,12.06,12.01,12.04,4806000.0,9.4412,9.449,9.4099,9.4334,4806000.0
2009-07-21 09:55:00,12.03,12.12,12.03,12.1,5543700.0,9.4255,9.496,9.4255,9.4804,5543700.0
2009-07-21 10:00:00,12.1,12.18,12.1,12.17,7091500.0,9.4804,9.5431,9.4804,9.5352,7091500.0
2009-07-21 10:05:00,12.18,12.23,12.14,12.2,6574000.0,9.5431,9.5822,9.5117,9.5587,6574000.0
2009-07-21 10:10:00,12.2,12.22,12.16,12.2,4827300.0,9.5587,9.5744,9.5274,9.5587,4827300.0
2009-07-21 10:15:00,12.21,12.33,12.0,12.33,6258900.0,9.5666,9.6606,9.402,9.6606,6258900.0
2009-07-21 10:20:00,12.32,12.38,12.32,12.35,8818900.0,9.6527,9.6998,9.6527,9.6763,8818900.0
2009-07-21 10:25:00,12.36,12.39,12.34,12.37,6329100.0,9.6841,9.7076,9.6684,9.6919,6329100.0
2009-07-21 10:30:00,12.37,12.39,12.26,12.32,6448600.0,9.6919,9.7076,9.6057,9.6527,6448600.0
2009-07-21 10:35:00,12.33,12.4,12.31,12.37,5942100.0,9.6606,9.7154,9.6449,9.6919,5942100.0
2009-07-21 10:40:00,12.36,12.38,12.35,12.37,2765500.0,9.6841,9.6998,9.6763,9.6919,2765500.0
2009-07-21 10:45:00,12.36,12.4,12.35,12.36,3319500.0,9.6841,9.7154,9.6763,9.6841,3319500.0
2009-07-21 10:50:00,12.36,12.4,12.33,12.38,3102700.0,9.6841,9.7154,9.6606,9.6998,3102700.0
2009-07-21 10:55:00,12.39,12.39,12.31,12.31,2979700.0,9.7076,9.7076,9.6449,9.6449,2979700.0
2009-07-21 11:00:00,12.32,12.35,12.27,12.29,3285700.0,9.6527,9.6763,9.6136,9.6292,3285700.0
2009-07-21 11:05:00,12.29,12.33,12.26,12.33,2469200.0,9.6292,9.6606,9.6057,9.6606,2469200.0
2009-07-21 11:10:00,12.33,12.33,12.2,12.21,4283500.0,9.6606,9.6606,9.5587,9.5666,4283500.0
2009-07-21 11:15:00,12.21,12.26,12.21,12.23,2858100.0,9.5666,9.6057,9.5666,9.5822,2858100.0
2009-07-21 11:20:00,12.23,12.25,12.2,12.21,2164600.0,9.5822,9.5979,9.5587,9.5666,2164600.0
2009-07-21 11:25:00,12.21,12.25,12.21,12.25,1284600.0,9.5666,9.5979,9.5666,9.5979,1284600.0
2009-07-21 11:30:00,12.25,12.26,12.2,12.23,2174000.0,9.5979,9.6057,9.5587,9.5822,2174000.0
2009-07-21 11:35:00,12.22,12.25,12.22,12.24,1214500.0,9.5744,9.5979,9.5744,9.5901,1214500.0
2009-07-21 11:40:00,12.24,12.25,12.22,12.24,1310500.0,9.5901,9.5979,9.5744,9.5901,1310500.0
2009-07-21 11:45:00,12.23,12.24,12.14,12.15,3305600.0,9.5822,9.5901,9.5117,9.5196,3305600.0
2009-07-21 11:50:00,12.14,12.17,12.1,12.11,3146100.0,9.5117,9.5352,9.4804,9.4882,3146100.0
2009-07-21 11:55:00,12.11,12.12,12.05,12.09,4517300.0,9.4882,9.496,9.4412,9.4725,4517300.0
2009-07-21 12:00:00,12.09,12.14,12.08,12.14,2759100.0,9.4725,9.5117,9.4647,9.5117,2759100.0
2009-07-21 12:05:00,12.13,12.14,12.1,12.14,1595600.0,9.5039,9.5117,9.4804,9.5117,1595600.0
2009-07-21 12:10:00,12.14,12.18,12.13,12.18,1598800.0,9.5117,9.5431,9.5039,9.5431,1598800.0
2009-07-21 12:15:00,12.18,12.18,12.16,12.18,769200.0,9.5431,9.5431,9.5274,9.5431,769200.0
2009-07-21 12:20:00,12.18,12.18,12.11,12.12,1492700.0,9.5431,9.5431,9.4882,9.496,1492700.0
2009-07-21 12:25:00,12.11,12.15,12.11,12.14,2257100.0,9.4882,9.5196,9.4882,9.5117,2257100.0
2009-07-21 12:30:00,12.14,12.15,12.11,12.13,1272300.0,9.5117,9.5196,9.4882,9.5039,1272300.0
2009-07-21 12:35:00,12.12,12.17,12.08,12.16,2153700.0,9.496,9.5352,9.4647,9.5274,2153700.0
2009-07-21 12:40:00,12.16,12.16,12.12,12.15,1301600.0,9.5274,9.5274,9.496,9.5196,1301600.0
2009-07-21 12:45:00,12.15,12.17,12.14,12.15,1283500.0,9.5196,9.5352,9.5117,9.5196,1283500.0
2009-07-21 12:50:00,12.16,12.16,12.08,12.09,2693600.0,9.5274,9.5274,9.4647,9.4725,2693600.0
2009-07-21 12:55:00,12.08,12.1,12.07,12.1,1865000.0,9.4647,9.4804,9.4569,9.4804,1865000.0
2009-07-21 13:00:00,12.1,12.13,12.07,12.1,1615600.0,9.4804,9.5039,9.4569,9.4804,1615600.0
2009-07-21 13:05:00,12.1,12.12,12.07,12.1,1516900.0,9.4804,9.496,9.4569,9.4804,1516900.0
2009-07-21 13:10:00,12.11,12.12,12.09,12.1,956500.0,9.4882,9.496,9.4725,9.4804,956500.0
2009-07-21 13:15:00,12.1,12.15,12.09,12.14,1475200.0,9.4804,9.5196,9.4725,9.5117,1475200.0
2009-07-21 13:20:00,12.15,12.15,12.11,12.13,1081900.0,9.5196,9.5196,9.4882,9.5039,1081900.0
2009-07-21 13:25:00,12.13,12.14,12.12,12.13,778600.0,9.5039,9.5117,9.496,9.5039,778600.0
2009-07-21 13:30:00,12.13,12.14,12.1,12.11,1280000.0,9.5039,9.5117,9.4804,9.4882,1280000.0
2009-07-21 13:35:00,12.11,12.12,12.09,12.12,2089900.0,9.4882,9.496,9.4725,9.496,2089900.0
2009-07-21 13:40:00,12.12,12.14,12.1,12.11,1328900.0,9.496,9.5117,9.4804,9.4882,1328900.0
2009-07-21 13:45:00,12.11,12.13,12.1,12.12,3044800.0,9.4882,9.5039,9.4804,9.496,3044800.0
2009-07-21 13:50:00,12.11,12.12,12.05,12.06,2698900.0,9.4882,9.496,9.4412,9.449,2698900.0
2009-07-21 13:55:00,12.06,12.1,12.05,12.09,1571800.0,9.449,9.4804,9.4412,9.4725,1571800.0
2009-07-21 14:00:00,12.09,12.12,12.09,12.12,1222800.0,9.4725,9.496,9.4725,9.496,1222800.0
2009-07-21 14:05:00,12.12,12.12,12.09,12.1,927200.0,9.496,9.496,9.4725,9.4804,927200.0
2009-07-21 14:10:00,12.1,12.16,12.1,12.15,2524100.0,9.4804,9.5274,9.4804,9.5196,2524100.0
2009-07-21 14:15:00,12.15,12.16,12.11,12.12,2460000.0,9.5196,9.5274,9.4882,9.496,2460000.0
2009-07-21 14:20:00,12.12,12.12,12.09,12.12,2177500.0,9.496,9.496,9.4725,9.496,2177500.0
2009-07-21 14:25:00,12.11,12.12,12.1,12.11,691800.0,9.4882,9.496,9.4804,9.4882,691800.0
2009-07-21 14:30:00,12.1,12.12,12.07,12.07,1974700.0,9.4804,9.496,9.4569,9.4569,1974700.0
2009-07-21 14:35:00,12.07,12.12,12.07,12.1,1447000.0,9.4569,9.496,9.4569,9.4804,1447000.0
2009-07-21 14:40:00,12.11,12.11,12.08,12.09,806000.0,9.4882,9.4882,9.4647,9.4725,806000.0
2009-07-21 14:45:00,12.1,12.12,12.09,12.12,1233800.0,9.4804,9.496,9.4725,9.496,1233800.0
2009-07-21 14:50:00,12.11,12.14,12.08,12.08,2713900.0,9.4882,9.5117,9.4647,9.4647,2713900.0
2009-07-21 14:55:00,12.09,12.09,12.04,12.06,3435000.0,9.4725,9.4725,9.4334,9.449,3435000.0
2009-07-21 15:00:00,12.06,12.08,12.04,12.08,2244900.0,9.449,9.4647,9.4334,9.4647,2244900.0
2009-07-21 15:05:00,12.08,12.09,12.05,12.06,2196900.0,9.4647,9.4725,9.4412,9.449,2196900.0
2009-07-21 15:10:00,12.06,12.12,12.05,12.1,3168200.0,9.449,9.496,9.4412,9.4804,3168200.0
2009-07-21 15:15:00,12.1,12.12,12.09,12.11,1219200.0,9.4804,9.496,9.4725,9.4882,1219200.0
2009-07-21 15:20:00,12.11,12.12,12.07,12.09,1891600.0,9.4882,9.496,9.4569,9.4725,1891600.0
2009-07-21 15:25:00,12.09,12.11,12.08,12.1,1813700.0,9.4725,9.4882,9.4647,9.4804,1813700.0
2009-07-21 15:30:00,12.09,12.11,12.06,12.08,2172900.0,9.4725,9.4882,9.449,9.4647,2172900.0
2009-07-21 15:35:00,12.08,12.11,12.07,12.09,2901800.0,9.4647,9.4882,9.4569,9.4725,2901800.0
2009-07-21 15:40:00,12.1,12.12,12.09,12.11,1927200.0,9.4804,9.496,9.4725,9.4882,1927200.0
2009-07-21 15:45:00,12.11,12.13,12.08,12.09,3142100.0,9.4882,9.5039,9.4647,9.4725,3142100.0
2009-07-21 15:50:00,12.1,12.15,12.09,12.13,3200600.0,9.4804,9.5196,9.4725,9.5039,3200600.0
2009-07-21 15:55:00,12.13,12.18,12.12,12.18,7477800.0,9.5039,9.5431,9.496,9.5431,7477800.0
2009-07-22 09:30:00,11.96,12.06,11.93,12.06,7712100.0,9.3707,9.449,9.3472,9.449,7712100.0
2009-07-22 09:35:00,12.06,12.09,11.99,12.03,5765100.0,9.449,9.4725,9.3942,9.4255,5765100.0
2009-07-22 09:40:00,12.04,12.06,12.02,12.06,3919900.0,9.4334,9.449,9.4177,9.449,3919900.0
2009-07-22 09:45:00,12.05,12.15,12.05,12.15,4501600.0,9.4412,9.5196,9.4412,9.5196,4501600.0
2009-07-22 09:50:00,12.15,12.21,12.12,12.17,6511000.0,9.5196,9.5666,9.496,9.5352,6511000.0
2009-07-22 09:55:00,12.17,12.19,12.11,12.14,3951000.0,9.5352,9.5509,9.4882,9.5117,3951000.0
2009-07-22 10:00:00,12.15,12.24,12.14,12.21,6476000.0,9.5196,9.5901,9.5117,9.5666,6476000.0
2009-07-22 10:05:00,12.21,12.31,12.21,12.29,7405900.0,9.5666,9.6449,9.5666,9.6292,7405900.0
2009-07-22 10:10:00,12.29,12.3,12.2,12.2,3661900.0,9.6292,9.6371,9.5587,9.5587,3661900.0
2009-07-22 10:15:00,12.21,12.23,12.12,12.14,6037000.0,9.5666,9.5822,9.496,9.5117,6037000.0
2009-07-22 10:20:00,12.13,12.16,12.11,12.13,3889400.0,9.5039,9.5274,9.4882,9.5039,3889400.0
2009-07-22 10:25:00,12.14,12.16,12.05,12.06,5077000.0,9.5117,9.5274,9.4412,9.449,5077000.0
2009-07-22 10:30:00,12.07,12.08,12.01,12.02,3817900.0,9.4569,9.4647,9.4099,9.4177,3817900.0
2009-07-22 10:35:00,12.03,12.15,12.02,12.07,2902100.0,9.4255,9.5196,9.4177,9.4569,2902100.0
2009-07-22 10:40:00,12.07,12.11,12.06,12.07,2429900.0,9.4569,9.4882,9.449,9.4569,2429900.0
2009-07-22 10:45:00,12.07,12.13,12.06,12.12,2403100.0,9.4569,9.5039,9.449,9.496,2403100.0
2009-07-22 10:50:00,12.12,12.14,12.11,12.13,2030300.0,9.496,9.5117,9.4882,9.5039,2030300.0
2009-07-22 10:55:00,12.12,12.18,12.12,12.16,3130400.0,9.496,9.5431,9.496,9.5274,3130400.0
2009-07-22 11:00:00,12.16,12.19,12.15,12.19,2511600.0,9.5274,9.5509,9.5196,9.5509,2511600.0
2009-07-22 11:05:00,12.19,12.23,12.16,12.22,4273200.0,9.5509,9.5822,9.5274,9.5744,4273200.0
2009-07-22 11:10:00,12.22,12.25,12.17,12.18,2746300.0,9.5744,9.5979,9.5352,9.5431,2746300.0
2009-07-22 11:15:00,12.18,12.23,12.17,12.21,1779200.0,9.5431,9.5822,9.5352,9.5666,1779200.0
2009-07-22 11:20:00,12.21,12.22,12.13,12.14,2369100.0,9.5666,9.5744,9.5039,9.5117,2369100.0
2009-07-22 11:25:00,12.14,12.16,12.13,12.14,1266200.0,9.5117,9.5274,9.5039,9.5117,1266200.0
2009-07-22 11:30:00,12.14,12.2,12.14,12.19,1446700.0,9.5117,9.5587,9.5117,9.5509,1446700.0
2009-07-22 11:35:00,12.19,12.19,12.13,12.15,2290300.0,9.5509,9.5509,9.5039,9.5196,2290300.0
2009-07-22 11:40:00,12.15,12.18,12.14,12.18,1907500.0,9.5196,9.5431,9.5117,9.5431,1907500.0
2009-07-22 11:45:00,12.18,12.19,12.14,12.14,1738300.0,9.5431,9.5509,9.5117,9.5117,1738300.0
2009-07-22 11:50:00,12.15,12.19,12.14,12.15,1019200.0,9.5196,9.5509,9.5117,9.5196,1019200.0
2009-07-22 11:55:00,12.16,12.21,12.15,12.18,1625000.0,9.5274,9.5666,9.5196,9.5431,1625000.0
2009-07-22 12:00:00,12.19,12.2,12.17,12.19,1642900.0,9.5509,9.5587,9.5352,9.5509,1642900.0
2009-07-22 12:05:00,12.2,12.24,12.19,12.24,2222400.0,9.5587,9.5901,9.5509,9.5901,2222400.0
2009-07-22 12:10:00,12.23,12.25,12.22,12.23,1931800.0,9.5822,9.5979,9.5744,9.5822,1931800.0
2009-07-22 12:15:00,12.23,12.28,12.23,12.28,3270800.0,9.5822,9.6214,9.5822,9.6214,3270800.0
2009-07-22 12:20:00,12.27,12.36,12.26,12.36,6359700.0,9.6136,9.6841,9.6057,9.6841,6359700.0
2009-07-22 12:25:00,12.36,12.4,12.34,12.38,5433200.0,9.6841,9.7154,9.6684,9.6998,5433200.0
2009-07-22 12:30:00,12.38,12.39,12.35,12.38,2472100.0,9.6998,9.7076,9.6763,9.6998,2472100.0
2009-07-22 12:35:00,12.38,12.4,12.3,12.38,4200800.0,9.6998,9.7154,9.6371,9.6998,4200800.0
2009-07-22 12:40:00,12.38,12.39,12.35,12.38,2508300.0,9.6998,9.7076,9.6763,9.6998,2508300.0
2009-07-22 12:45:00,12.38,12.41,12.33,12.38,4538200.0,9.6998,9.7233,9.6606,9.6998,4538200.0
2009-07-22 12:50:00,12.38,12.4,12.35,12.38,3235100.0,9.6998,9.7154,9.6763,9.6998,3235100.0
2009-07-22 12:55:00,12.38,12.45,12.35,12.44,4893500.0,9.6998,9.7546,9.6763,9.7468,4893500.0
2009-07-22 13:00:00,12.43,12.45,12.41,12.43,2250200.0,9.7389,9.7546,9.7233,9.7389,2250200.0
2009-07-22 13:05:00,12.43,12.44,12.41,12.43,1454000.0,9.7389,9.7468,9.7233,9.7389,1454000.0
2009-07-22 13:10:00,12.43,12.47,12.42,12.46,2958600.0,9.7389,9.7703,9.7311,9.7624,2958600.0
2009-07-22 13:15:00,12.45,12.48,12.41,12.43,2848100.0,9.7546,9.7781,9.7233,9.7389,2848100.0
2009-07-22 13:20:00,12.44,12.47,12.41,12.42,3835800.0,9.7468,9.7703,9.7233,9.7311,3835800.0
2009-07-22 13:25:00,12.41,12.43,12.36,12.43,2446500.0,9.7233,9.7389,9.6841,9.7389,2446500.0
2009-07-22 13:30:00,12.43,12.43,12.37,12.39,1892000.0,9.7389,9.7389,9.6919,9.7076,1892000.0
2009-07-22 13:35:00,12.39,12.42,12.38,12.41,1209700.0,9.7076,9.7311,9.6998,9.7233,1209700.0
2009-07-22 13:40:00,12.42,12.43,12.35,12.36,2688800.0,9.7311,9.7389,9.6763,9.6841,2688800.0
2009-07-22 13:45:00,12.36,12.41,12.36,12.38,1600800.0,9.6841,9.7233,9.6841,9.6998,1600800.0
2009-07-22 13:50:00,12.39,12.42,12.38,12.39,1206300.0,9.7076,9.7311,9.6998,9.7076,1206300.0
2009-07-22 13:55:00,12.39,12.41,12.37,12.39,1469500.0,9.7076,9.7233,9.6919,9.7076,1469500.0
2009-07-22 14:00:00,12.39,12.41,12.34,12.36,2514100.0,9.7076,9.7233,9.6684,9.6841,2514100.0
2009-07-22 14:05:00,12.36,12.39,12.34,12.37,2205700.0,9.6841,9.7076,9.6684,9.6919,2205700.0
2009-07-22 14:10:00,12.37,12.39,12.36,12.37,1076900.0,9.6919,9.7076,9.6841,9.6919,1076900.0
2009-07-22 14:15:00,12.38,12.39,12.36,12.38,672700.0,9.6998,9.7076,9.6841,9.6998,672700.0
2009-07-22 14:20:00,12.38,12.39,12.35,12.35,1094400.0,9.6998,9.7076,9.6763,9.6763,1094400.0
2009-07-22 14:25:00,12.36,12.36,12.3,12.3,3430000.0,9.6841,9.6841,9.6371,9.6371,3430000.0
2009-07-22 14:30:00,12.31,12.33,12.29,12.32,2108400.0,9.6449,9.6606,9.6292,9.6527,2108400.0
2009-07-22 14:35:00,12.32,12.33,12.3,12.33,762300.0,9.6527,9.6606,9.6371,9.6606,762300.0
2009-07-22 14:40:00,12.33,12.36,12.32,12.35,1857300.0,9.6606,9.6841,9.6527,9.6763,1857300.0
2009-07-22 14:45:00,12.35,12.36,12.32,12.34,1494200.0,9.6763,9.6841,9.6527,9.6684,1494200.0
2009-07-22 14:50:00,12.35,12.38,12.33,12.34,1916700.0,9.6763,9.6998,9.6606,9.6684,1916700.0
2009-07-22 14:55:00,12.34,12.38,12.34,12.37,1673600.0,9.6684,9.6998,9.6684,9.6919,1673600.0
2009-07-22 15:00:00,12.37,12.4,12.37,12.4,1980700.0,9.6919,9.7154,9.6919,9.7154,1980700.0
2009-07-22 15:05:00,12.39,12.4,12.35,12.36,2727800.0,9.7076,9.7154,9.6763,9.6841,2727800.0
2009-07-22 15:10:00,12.36,12.37,12.32,12.33,1985500.0,9.6841,9.6919,9.6527,9.6606,1985500.0
2009-07-22 15:15:00,12.34,12.35,12.27,12.31,2909200.0,9.6684,9.6763,9.6136,9.6449,2909200.0
2009-07-22 15:20:00,12.31,12.36,12.26,12.27,2426700.0,9.6449,9.6841,9.6057,9.6136,2426700.0
2009-07-22 15:25:00,12.27,12.28,12.24,12.27,2761900.0,9.6136,9.6214,9.5901,9.6136,2761900.0
2009-07-22 15:30:00,12.27,12.3,12.26,12.3,2106300.0,9.6136,9.6371,9.6057,9.6371,2106300.0
2009-07-22 15:35:00,12.3,12.31,12.26,12.31,3285500.0,9.6371,9.6449,9.6057,9.6449,3285500.0
2009-07-22 15:40:00,12.3,12.32,12.28,12.3,2413800.0,9.6371,9.6527,9.6214,9.6371,2413800.0
2009-07-22 15:45:00,12.3,12.34,12.27,12.29,3427700.0,9.6371,9.6684,9.6136,9.6292,3427700.0
2009-07-22 15:50:00,12.29,12.31,12.25,12.26,3713600.0,9.6292,9.6449,9.5979,9.6057,3713600.0
2009-07-22 15:55:00,12.27,12.29,12.23,12.24,7412600.0,9.6136,9.6292,9.5822,9.5901,7412600.0
2009-07-23 09:30:00,12.35,12.35,12.23,12.25,6503200.0,9.6763,9.6763,9.5822,9.5979,6503200.0
2009-07-23 09:35:00,12.25,12.25,12.2,12.25,5568200.0,9.5979,9.5979,9.5587,9.5979,5568200.0
2009-07-23 09:40:00,12.25,12.35,12.24,12.32,7090200.0,9.5979,9.6763,9.5901,9.6527,7090200.0
2009-07-23 09:45:00,12.32,12.39,12.31,12.36,4320600.0,9.6527,9.7076,9.6449,9.6841,4320600.0
2009-07-23 09:50:00,12.37,12.38,12.3,12.3,4123900.0,9.6919,9.6998,9.6371,9.6371,4123900.0
2009-07-23 09:55:00,12.3,12.37,12.3,12.35,4844800.0,9.6371,9.6919,9.6371,9.6763,4844800.0
2009-07-23 10:00:00,12.34,12.37,12.3,12.33,4345500.0,9.6684,9.6919,9.6371,9.6606,4345500.0
2009-07-23 10:05:00,12.32,12.38,12.31,12.38,2995600.0,9.6527,9.6998,9.6449,9.6998,2995600.0
2009-07-23 10:10:00,12.38,12.43,12.36,12.42,6308300.0,9.6998,9.7389,9.6841,9.7311,6308300.0
2009-07-23 10:15:00,12.42,12.49,12.41,12.47,5620500.0,9.7311,9.7859,9.7233,9.7703,5620500.0
2009-07-23 10:20:00,12.48,12.49,12.41,12.45,5658600.0,9.7781,9.7859,9.7233,9.7546,5658600.0
2009-07-23 10:25:00,12.45,12.48,12.41,12.43,3433300.0,9.7546,9.7781,9.7233,9.7389,3433300.0
2009-07-23 10:30:00,12.44,12.51,12.42,12.51,5456000.0,9.7468,9.8016,9.7311,9.8016,5456000.0
2009-07-23 10:35:00,12.51,12.54,12.49,12.49,5800600.0,9.8016,9.8251,9.7859,9.7859,5800600.0
2009-07-23 10:40:00,12.49,12.51,12.46,12.46,3437600.0,9.7859,9.8016,9.7624,9.7624,3437600.0
2009-07-23 10:45:00,12.47,12.49,12.45,12.46,2546700.0,9.7703,9.7859,9.7546,9.7624,2546700.0
2009-07-23 10:50:00,12.45,12.49,12.43,12.47,3267000.0,9.7546,9.7859,9.7389,9.7703,3267000.0
2009-07-23 10:55:00,12.47,12.52,12.46,12.5,3722700.0,9.7703,9.8094,9.7624,9.7938,3722700.0
2009-07-23 11:00:00,12.5,12.55,12.49,12.53,4163000.0,9.7938,9.833,9.7859,9.8173,4163000.0
2009-07-23 11:05:00,12.54,12.55,12.5,12.5,1464800.0,9.8251,9.833,9.7938,9.7938,1464800.0
2009-07-23 11:10:00,12.5,12.59,12.5,12.55,4550300.0,9.7938,9.8643,9.7938,9.833,4550300.0
2009-07-23 11:15:00,12.56,12.59,12.52,12.53,2841400.0,9.8408,9.8643,9.8094,9.8173,2841400.0
2009-07-23 11:20:00,12.53,12.57,12.52,12.57,2994900.0,9.8173,9.8486,9.8094,9.8486,2994900.0
2009-07-23 11:25:00,12.57,12.57,12.52,12.54,2182100.0,9.8486,9.8486,9.8094,9.8251,2182100.0
2009-07-23 11:30:00,12.54,12.54,12.51,12.54,1966100.0,9.8251,9.8251,9.8016,9.8251,1966100.0
2009-07-23 11:35:00,12.54,12.58,12.53,12.56,2691900.0,9.8251,9.8565,9.8173,9.8408,2691900.0
2009-07-23 11:40:00,12.56,12.59,12.56,12.56,1580300.0,9.8408,9.8643,9.8408,9.8408,1580300.0
2009-07-23 11:45:00,12.56,12.56,12.52,12.55,1895700.0,9.8408,9.8408,9.8094,9.833,1895700.0
2009-07-23 11:50:00,12.56,12.59,12.54,12.57,3202300.0,9.8408,9.8643,9.8251,9.8486,3202300.0
2009-07-23 11:55:00,12.56,12.59,12.55,12.55,2233200.0,9.8408,9.8643,9.833,9.833,2233200.0
2009-07-23 12:00:00,12.56,12.58,12.55,12.56,1620500.0,9.8408,9.8565,9.833,9.8408,1620500.0
2009-07-23 12:05:00,12.57,12.6,12.56,12.58,2143000.0,9.8486,9.8721,9.8408,9.8565,2143000.0
2009-07-23 12:10:00,12.59,12.64,12.57,12.64,3858000.0,9.8643,9.9035,9.8486,9.9035,3858000.0
2009-07-23 12:15:00,12.64,12.64,12.61,12.63,2316900.0,9.9035,9.9035,9.88,9.8956,2316900.0
2009-07-23 12:20:00,12.63,12.64,12.6,12.63,2242400.0,9.8956,9.9035,9.8721,9.8956,2242400.0
2009-07-23 12:25:00,12.63,12.63,12.58,12.6,2852100.0,9.8956,9.8956,9.8565,9.8721,2852100.0
2009-07-23 12:30:00,12.59,12.6,12.57,12.6,1458900.0,9.8643,9.8721,9.8486,9.8721,1458900.0
2009-07-23 12:35:00,12.6,12.62,12.59,12.59,1632700.0,9.8721,9.8878,9.8643,9.8643,1632700.0
2009-07-23 12:40:00,12.6,12.63,12.59,12.63,1320200.0,9.8721,9.8956,9.8643,9.8956,1320200.0
2009-07-23 12:45:00,12.63,12.65,12.62,12.64,2582700.0,9.8956,9.9113,9.8878,9.9035,2582700.0
2009-07-23 12:50:00,12.65,12.65,12.62,12.64,1562500.0,9.9113,9.9113,9.8878,9.9035,1562500.0
2009-07-23 12:55:00,12.63,12.66,12.63,12.63,2439400.0,9.8956,9.9191,9.8956,9.8956,2439400.0
2009-07-23 13:00:00,12.63,12.64,12.61,12.62,1088300.0,9.8956,9.9035,9.88,9.8878,1088300.0
2009-07-23 13:05:00,12.63,12.63,12.58,12.6,1495400.0,9.8956,9.8956,9.8565,9.8721,1495400.0
2009-07-23 13:10:00,12.6,12.6,12.57,12.58,1484600.0,9.8721,9.8721,9.8486,9.8565,1484600.0
2009-07-23 13:15:00,12.58,12.59,12.56,12.58,1981800.0,9.8565,9.8643,9.8408,9.8565,1981800.0
2009-07-23 13:20:00,12.58,12.61,12.58,12.6,1906300.0,9.8565,9.88,9.8565,9.8721,1906300.0
2009-07-23 13:25:00,12.6,12.62,12.58,12.59,1646300.0,9.8721,9.8878,9.8565,9.8643,1646300.0
2009-07-23 13:30:00,12.58,12.65,12.58,12.63,3200600.0,9.8565,9.9113,9.8565,9.8956,3200600.0
2009-07-23 13:35:00,12.63,12.68,12.62,12.65,3844100.0,9.8956,9.9348,9.8878,9.9113,3844100.0
2009-07-23 13:40:00,12.65,12.68,12.64,12.65,2864000.0,9.9113,9.9348,9.9035,9.9113,2864000.0
2009-07-23 13:45:00,12.65,12.67,12.64,12.64,1688700.0,9.9113,9.927,9.9035,9.9035,1688700.0
2009-07-23 13:50:00,12.64,12.68,12.64,12.68,2204800.0,9.9035,9.9348,9.9035,9.9348,2204800.0
2009-07-23 13:55:00,12.68,12.69,12.66,12.68,2127000.0,9.9348,9.9426,9.9191,9.9348,2127000.0
2009-07-23 14:00:00,12.68,12.73,12.67,12.72,4484800.0,9.9348,9.974,9.927,9.9661,4484800.0
2009-07-23 14:05:00,12.72,12.74,12.71,12.71,3742600.0,9.9661,9.9818,9.9583,9.9583,3742600.0
2009-07-23 14:10:00,12.72,12.74,12.71,12.73,1880600.0,9.9661,9.9818,9.9583,9.974,1880600.0
2009-07-23 14:15:00,12.73,12.75,12.72,12.74,3049800.0,9.974,9.9897,9.9661,9.9818,3049800.0
2009-07-23 14:20:00,12.74,12.75,12.72,12.74,2477400.0,9.9818,9.9897,9.9661,9.9818,2477400.0
2009-07-23 14:25:00,12.73,12.78,12.73,12.78,6192500.0,9.974,10.0132,9.974,10.0132,6192500.0
2009-07-23 14:30:00,12.78,12.83,12.77,12.81,4746200.0,10.0132,10.0523,10.0053,10.0367,4746200.0
2009-07-23 14:35:00,12.82,12.87,12.8,12.83,4638600.0,10.0445,10.0837,10.0288,10.0523,4638600.0
2009-07-23 14:40:00,12.82,12.88,12.81,12.84,3950100.0,10.0445,10.0915,10.0367,10.0602,3950100.0
2009-07-23 14:45:00,12.84,12.87,12.81,12.83,2806200.0,10.0602,10.0837,10.0367,10.0523,2806200.0
2009-07-23 14:50:00,12.83,12.83,12.74,12.78,3865700.0,10.0523,10.0523,9.9818,10.0132,3865700.0
2009-07-23 14:55:00,12.78,12.82,12.77,12.8,2588700.0,10.0132,10.0445,10.0053,10.0288,2588700.0
2009-07-23 15:00:00,12.8,12.84,12.8,12.82,3411200.0,10.0288,10.0602,10.0288,10.0445,3411200.0
2009-07-23 15:05:00,12.83,12.83,12.76,12.76,4002900.0,10.0523,10.0523,9.9975,9.9975,4002900.0
2009-07-23 15:10:00,12.76,12.82,12.76,12.82,3149600.0,9.9975,10.0445,9.9975,10.0445,3149600.0
2009-07-23 15:15:00,12.81,12.82,12.75,12.79,3768000.0,10.0367,10.0445,9.9897,10.021,3768000.0
2009-07-23 15:20:00,12.78,12.8,12.75,12.79,2497800.0,10.0132,10.0288,9.9897,10.021,2497800.0
2009-07-23 15:25:00,12.79,12.81,12.77,12.79,3325400.0,10.021,10.0367,10.0053,10.021,3325400.0
2009-07-23 15:30:00,12.79,12.8,12.74,12.76,3232100.0,10.021,10.0288,9.9818,9.9975,3232100.0
2009-07-23 15:35:00,12.77,12.78,12.72,12.74,4048400.0,10.0053,10.0132,9.9661,9.9818,4048400.0
2009-07-23 15:40:00,12.74,12.77,12.71,12.76,4483000.0,9.9818,10.0053,9.9583,9.9975,4483000.0
2009-07-23 15:45:00,12.77,12.77,12.63,12.66,7350900.0,10.0053,10.0053,9.8956,9.9191,7350900.0
2009-07-23 15:50:00,12.66,12.7,12.63,12.68,6510600.0,9.9191,9.9505,9.8956,9.9348,6510600.0
2009-07-23 15:55:00,12.69,12.7,12.64,12.67,8349800.0,9.9426,9.9505,9.9035,9.927,8349800.0
2009-07-24 09:30:00,12.63,12.76,12.59,12.71,6774700.0,9.8956,9.9975,9.8643,9.9583,6774700.0
2009-07-24 09:35:00,12.71,12.73,12.64,12.67,4736300.0,9.9583,9.974,9.9035,9.927,4736300.0
2009-07-24 09:40:00,12.66,12.77,12.66,12.76,5004000.0,9.9191,10.0053,9.9191,9.9975,5004000.0
2009-07-24 09:45:00,12.76,12.78,12.67,12.67,4394100.0,9.9975,10.0132,9.927,9.927,4394100.0
2009-07-24 09:50:00,12.67,12.69,12.63,12.65,5489800.0,9.927,9.9426,9.8956,9.9113,5489800.0
2009-07-24 09:55:00,12.65,12.66,12.46,12.47,10521800.0,9.9113,9.9191,9.7624,9.7703,10521800.0
2009-07-24 10:00:00,12.47,12.54,12.41,12.41,7563500.0,9.7703,9.8251,9.7233,9.7233,7563500.0
2009-07-24 10:05:00,12.41,12.47,12.3,12.36,10590700.0,9.7233,9.7703,9.6371,9.6841,10590700.0
2009-07-24 10:10:00,12.36,12.38,12.27,12.32,9594700.0,9.6841,9.6998,9.6136,9.6527,9594700.0
2009-07-24 10:15:00,12.32,12.45,12.32,12.43,5108700.0,9.6527,9.7546,9.6527,9.7389,5108700.0
2009-07-24 10:20:00,12.44,12.48,12.4,12.44,3616900.0,9.7468,9.7781,9.7154,9.7468,3616900.0
2009-07-24 10:25:00,12.44,12.52,12.43,12.5,3026100.0,9.7468,9.8094,9.7389,9.7938,3026100.0
2009-07-24 10:30:00,12.5,12.52,12.48,12.5,2798000.0,9.7938,9.8094,9.7781,9.7938,2798000.0
2009-07-24 10:35:00,12.5,12.53,12.43,12.45,2508700.0,9.7938,9.8173,9.7389,9.7546,2508700.0
2009-07-24 10:40:00,12.45,12.48,12.43,12.44,1357200.0,9.7546,9.7781,9.7389,9.7468,1357200.0
2009-07-24 10:45:00,12.43,12.48,12.41,12.46,1988800.0,9.7389,9.7781,9.7233,9.7624,1988800.0
2009-07-24 10:50:00,12.46,12.47,12.41,12.42,2240400.0,9.7624,9.7703,9.7233,9.7311,2240400.0
2009-07-24 10:55:00,12.43,12.47,12.41,12.47,2092500.0,9.7389,9.7703,9.7233,9.7703,2092500.0
2009-07-24 11:00:00,12.46,12.51,12.45,12.49,2432600.0,9.7624,9.8016,9.7546,9.7859,2432600.0
2009-07-24 11:05:00,12.5,12.5,12.45,12.46,1667100.0,9.7938,9.7938,9.7546,9.7624,1667100.0
2009-07-24 11:10:00,12.47,12.5,12.45,12.47,2225100.0,9.7703,9.7938,9.7546,9.7703,2225100.0
2009-07-24 11:15:00,12.46,12.5,12.46,12.48,1025400.0,9.7624,9.7938,9.7624,9.7781,1025400.0
2009-07-24 11:20:00,12.48,12.51,12.46,12.47,2458400.0,9.7781,9.8016,9.7624,9.7703,2458400.0
2009-07-24 11:25:00,12.47,12.49,12.47,12.48,1258300.0,9.7703,9.7859,9.7703,9.7781,1258300.0
2009-07-24 11:30:00,12.48,12.56,12.48,12.53,3447000.0,9.7781,9.8408,9.7781,9.8173,3447000.0
2009-07-24 11:35:00,12.54,12.55,12.52,12.53,1318300.0,9.8251,9.833,9.8094,9.8173,1318300.0
2009-07-24 11:40:00,12.53,12.54,12.49,12.5,1936500.0,9.8173,9.8251,9.7859,9.7938,1936500.0
2009-07-24 11:45:00,12.49,12.51,12.47,12.5,1455800.0,9.7859,9.8016,9.7703,9.7938,1455800.0
2009-07-24 11:50:00,12.5,12.51,12.48,12.51,918800.0,9.7938,9.8016,9.7781,9.8016,918800.0
2009-07-24 11:55:00,12.5,12.56,12.49,12.55,2338700.0,9.7938,9.8408,9.7859,9.833,2338700.0
2009-07-24 12:00:00,12.56,12.56,12.53,12.56,1872000.0,9.8408,9.8408,9.8173,9.8408,1872000.0
2009-07-24 12:05:00,12.56,12.6,12.55,12.58,2148700.0,9.8408,9.8721,9.833,9.8565,2148700.0
2009-07-24 12:10:00,12.58,12.6,12.56,12.59,1471100.0,9.8565,9.8721,9.8408,9.8643,1471100.0
2009-07-24 12:15:00,12.59,12.6,12.56,12.57,1279200.0,9.8643,9.8721,9.8408,9.8486,1279200.0
2009-07-24 12:20:00,12.57,12.58,12.52,12.55,1912800.0,9.8486,9.8565,9.8094,9.833,1912800.0
2009-07-24 12:25:00,12.55,12.56,12.53,12.55,921700.0,9.833,9.8408,9.8173,9.833,921700.0
2009-07-24 12:30:00,12.54,12.55,12.53,12.53,459700.0,9.8251,9.833,9.8173,9.8173,459700.0
2009-07-24 12:35:00,12.53,12.55,12.52,12.54,599900.0,9.8173,9.833,9.8094,9.8251,599900.0
2009-07-24 12:40:00,12.55,12.57,12.54,12.56,1403100.0,9.833,9.8486,9.8251,9.8408,1403100.0
2009-07-24 12:45:00,12.56,12.58,12.55,12.57,839900.0,9.8408,9.8565,9.833,9.8486,839900.0
2009-07-24 12:50:00,12.56,12.58,12.54,12.55,857600.0,9.8408,9.8565,9.8251,9.833,857600.0
2009-07-24 12:55:00,12.54,12.57,12.52,12.57,891200.0,9.8251,9.8486,9.8094,9.8486,891200.0
2009-07-24 13:00:00,12.57,12.57,12.54,12.55,761300.0,9.8486,9.8486,9.8251,9.833,761300.0
2009-07-24 13:05:00,12.55,12.57,12.54,12.55,516600.0,9.833,9.8486,9.8251,9.833,516600.0
2009-07-24 13:10:00,12.56,12.56,12.55,12.56,451700.0,9.8408,9.8408,9.833,9.8408,451700.0
2009-07-24 13:15:00,12.55,12.57,12.55,12.56,948400.0,9.833,9.8486,9.833,9.8408,948400.0
2009-07-24 13:20:00,12.55,12.58,12.54,12.54,1943600.0,9.833,9.8565,9.8251,9.8251,1943600.0
2009-07-24 13:25:00,12.55,12.55,12.52,12.53,664800.0,9.833,9.833,9.8094,9.8173,664800.0
2009-07-24 13:30:00,12.54,12.57,12.53,12.57,2709500.0,9.8251,9.8486,9.8173,9.8486,2709500.0
2009-07-24 13:35:00,12.56,12.59,12.55,12.58,2046700.0,9.8408,9.8643,9.833,9.8565,2046700.0
2009-07-24 13:40:00,12.59,12.61,12.56,12.56,2668800.0,9.8643,9.88,9.8408,9.8408,2668800.0
2009-07-24 13:45:00,12.56,12.6,12.56,12.57,1464800.0,9.8408,9.8721,9.8408,9.8486,1464800.0
2009-07-24 13:50:00,12.57,12.59,12.56,12.57,1265300.0,9.8486,9.8643,9.8408,9.8486,1265300.0
2009-07-24 13:55:00,12.58,12.6,12.57,12.59,877100.0,9.8565,9.8721,9.8486,9.8643,877100.0
2009-07-24 14:00:00,12.59,12.61,12.58,12.6,3189200.0,9.8643,9.88,9.8565,9.8721,3189200.0
2009-07-24 14:05:00,12.6,12.61,12.59,12.6,1418200.0,9.8721,9.88,9.8643,9.8721,1418200.0
2009-07-24 14:10:00,12.59,12.61,12.58,12.61,1127000.0,9.8643,9.88,9.8565,9.88,1127000.0
2009-07-24 14:15:00,12.61,12.61,12.58,12.58,936100.0,9.88,9.88,9.8565,9.8565,936100.0
2009-07-24 14:20:00,12.58,12.59,12.56,12.56,2078100.0,9.8565,9.8643,9.8408,9.8408,2078100.0
2009-07-24 14:25:00,12.56,12.57,12.54,12.56,1528700.0,9.8408,9.8486,9.8251,9.8408,1528700.0
2009-07-24 14:30:00,12.56,12.58,12.56,12.56,861300.0,9.8408,9.8565,9.8408,9.8408,861300.0
2009-07-24 14:35:00,12.57,12.57,12.55,12.56,828400.0,9.8486,9.8486,9.833,9.8408,828400.0
2009-07-24 14:40:00,12.56,12.56,12.55,12.55,526900.0,9.8408,9.8408,9.833,9.833,526900.0
2009-07-24 14:45:00,12.56,12.58,12.55,12.57,1612100.0,9.8408,9.8565,9.833,9.8486,1612100.0
2009-07-24 14:50:00,12.57,12.58,12.54,12.54,2112500.0,9.8486,9.8565,9.8251,9.8251,2112500.0
2009-07-24 14:55:00,12.55,12.55,12.52,12.55,2177500.0,9.833,9.833,9.8094,9.833,2177500.0
2009-07-24 15:00:00,12.55,12.58,12.54,12.58,1548700.0,9.833,9.8565,9.8251,9.8565,1548700.0
2009-07-24 15:05:00,12.57,12.58,12.56,12.57,578800.0,9.8486,9.8565,9.8408,9.8486,578800.0
2009-07-24 15:10:00,12.56,12.57,12.55,12.56,1131600.0,9.8408,9.8486,9.833,9.8408,1131600.0
2009-07-24 15:15:00,12.56,12.58,12.55,12.56,901700.0,9.8408,9.8565,9.833,9.8408,901700.0
2009-07-24 15:20:00,12.56,12.57,12.55,12.56,925500.0,9.8408,9.8486,9.833,9.8408,925500.0
2009-07-24 15:25:00,12.56,12.57,12.55,12.56,754800.0,9.8408,9.8486,9.833,9.8408,754800.0
2009-07-24 15:30:00,12.57,12.57,12.52,12.53,1808400.0,9.8486,9.8486,9.8094,9.8173,1808400.0
2009-07-24 15:35:00,12.54,12.55,12.53,12.53,1200000.0,9.8251,9.833,9.8173,9.8173,1200000.0
2009-07-24 15:40:00,12.54,12.54,12.52,12.53,1277200.0,9.8251,9.8251,9.8094,9.8173,1277200.0
2009-07-24 15:45:00,12.54,12.56,12.53,12.56,2685800.0,9.8251,9.8408,9.8173,9.8408,2685800.0
2009-07-24 15:50:00,12.55,12.56,12.51,12.54,3071300.0,9.833,9.8408,9.8016,9.8251,3071300.0
2009-07-24 15:55:00,12.53,12.54,12.52,12.52,4197700.0,9.8173,9.8251,9.8094,9.8094,4197700.0
2009-07-27 09:30:00,12.56,12.66,12.56,12.61,3814600.0,9.8408,9.9191,9.8408,9.88,3814600.0
2009-07-27 09:35:00,12.62,12.68,12.58,12.64,3730700.0,9.8878,9.9348,9.8565,9.9035,3730700.0
2009-07-27 09:40:00,12.64,12.67,12.59,12.62,4748700.0,9.9035,9.927,9.8643,9.8878,4748700.0
2009-07-27 09:45:00,12.63,12.7,12.63,12.7,3776100.0,9.8956,9.9505,9.8956,9.9505,3776100.0
2009-07-27 09:50:00,12.69,12.75,12.69,12.7,3612500.0,9.9426,9.9897,9.9426,9.9505,3612500.0
2009-07-27 09:55:00,12.71,12.73,12.68,12.7,2213800.0,9.9583,9.974,9.9348,9.9505,2213800.0
2009-07-27 10:00:00,12.7,12.82,12.7,12.81,8658500.0,9.9505,10.0445,9.9505,10.0367,8658500.0
2009-07-27 10:05:00,12.81,12.84,12.78,12.79,4628200.0,10.0367,10.0602,10.0132,10.021,4628200.0
2009-07-27 10:10:00,12.79,12.8,12.75,12.75,3628300.0,10.021,10.0288,9.9897,9.9897,3628300.0
2009-07-27 10:15:00,12.75,12.82,12.75,12.82,3916600.0,9.9897,10.0445,9.9897,10.0445,3916600.0
2009-07-27 10:20:00,12.81,12.82,12.76,12.77,2370600.0,10.0367,10.0445,9.9975,10.0053,2370600.0
2009-07-27 10:25:00,12.77,12.8,12.76,12.77,1943700.0,10.0053,10.0288,9.9975,10.0053,1943700.0
2009-07-27 10:30:00,12.77,12.78,12.7,12.71,2779700.0,10.0053,10.0132,9.9505,9.9583,2779700.0
2009-07-27 10:35:00,12.71,12.71,12.67,12.7,2153300.0,9.9583,9.9583,9.927,9.9505,2153300.0
2009-07-27 10:40:00,12.71,12.74,12.7,12.71,1788500.0,9.9583,9.9818,9.9505,9.9583,1788500.0
2009-07-27 10:45:00,12.71,12.78,12.71,12.78,2468900.0,9.9583,10.0132,9.9583,10.0132,2468900.0
2009-07-27 10:50:00,12.78,12.81,12.77,12.8,3211800.0,10.0132,10.0367,10.0053,10.0288,3211800.0
2009-07-27 10:55:00,12.81,12.81,12.76,12.79,2896200.0,10.0367,10.0367,9.9975,10.021,2896200.0
2009-07-27 11:00:00,12.8,12.85,12.79,12.84,3229000.0,10.0288,10.068,10.021,10.0602,3229000.0
2009-07-27 11:05:00,12.84,12.92,12.84,12.91,5454500.0,10.0602,10.1228,10.0602,10.115,5454500.0
2009-07-27 11:10:00,12.91,12.96,12.81,12.94,4596700.0,10.115,10.1542,10.0367,10.1385,4596700.0
2009-07-27 11:15:00,12.94,13.0,12.93,13.0,5561600.0,10.1385,10.1855,10.1307,10.1855,5561600.0
2009-07-27 11:20:00,13.0,13.08,12.99,13.04,8623900.0,10.1855,10.2482,10.1777,10.2169,8623900.0
2009-07-27 11:25:00,13.04,13.07,13.01,13.03,4110700.0,10.2169,10.2404,10.1934,10.209,4110700.0
2009-07-27 11:30:00,13.04,13.11,13.02,13.11,3795300.0,10.2169,10.2717,10.2012,10.2717,3795300.0
2009-07-27 11:35:00,13.1,13.13,13.08,13.09,4551300.0,10.2639,10.2874,10.2482,10.256,4551300.0
2009-07-27 11:40:00,13.1,13.11,13.03,13.05,3464100.0,10.2639,10.2717,10.209,10.2247,3464100.0
2009-07-27 11:45:00,13.05,13.09,13.04,13.07,2891800.0,10.2247,10.256,10.2169,10.2404,2891800.0
2009-07-27 11:50:00,13.07,13.09,13.05,13.05,2321700.0,10.2404,10.256,10.2247,10.2247,2321700.0
2009-07-27 11:55:00,13.05,13.06,12.99,13.01,4018800.0,10.2247,10.2325,10.1777,10.1934,4018800.0
2009-07-27 12:00:00,13.01,13.02,12.96,12.99,3134800.0,10.1934,10.2012,10.1542,10.1777,3134800.0
2009-07-27 12:05:00,13.0,13.02,12.99,13.02,2498400.0,10.1855,10.2012,10.1777,10.2012,2498400.0
2009-07-27 12:10:00,13.01,13.02,12.98,13.0,1348500.0,10.1934,10.2012,10.1699,10.1855,1348500.0
2009-07-27 12:15:00,12.99,13.03,12.99,13.01,1441400.0,10.1777,10.209,10.1777,10.1934,1441400.0
2009-07-27 12:20:00,13.01,13.05,13.0,13.05,1445600.0,10.1934,10.2247,10.1855,10.2247,1445600.0
2009-07-27 12:25:00,13.05,13.05,13.02,13.02,1393800.0,10.2247,10.2247,10.2012,10.2012,1393800.0
2009-07-27 12:30:00,13.03,13.03,12.99,13.0,1029500.0,10.209,10.209,10.1777,10.1855,1029500.0
2009-07-27 12:35:00,13.0,13.08,13.0,13.05,2712900.0,10.1855,10.2482,10.1855,10.2247,2712900.0
2009-07-27 12:40:00,13.05,13.07,13.03,13.03,1633300.0,10.2247,10.2404,10.209,10.209,1633300.0
2009-07-27 12:45:00,13.03,13.08,13.01,13.05,3726200.0,10.209,10.2482,10.1934,10.2247,3726200.0
2009-07-27 12:50:00,13.04,13.09,12.84,13.06,2168900.0,10.2169,10.256,10.0602,10.2325,2168900.0
2009-07-27 12:55:00,13.05,13.09,13.05,13.08,1509500.0,10.2247,10.256,10.2247,10.2482,1509500.0
2009-07-27 13:00:00,13.09,13.11,13.07,13.1,2657000.0,10.256,10.2717,10.2404,10.2639,2657000.0
2009-07-27 13:05:00,13.1,13.13,13.09,13.09,1995300.0,10.2639,10.2874,10.256,10.256,1995300.0
2009-07-27 13:10:00,13.09,13.11,13.07,13.08,1600800.0,10.256,10.2717,10.2404,10.2482,1600800.0
2009-07-27 13:15:00,13.09,13.09,13.05,13.05,1981600.0,10.256,10.256,10.2247,10.2247,1981600.0
2009-07-27 13:20:00,13.05,13.06,13.02,13.03,1941300.0,10.2247,10.2325,10.2012,10.209,1941300.0
2009-07-27 13:25:00,13.03,13.04,12.98,13.01,2600200.0,10.209,10.2169,10.1699,10.1934,2600200.0
2009-07-27 13:30:00,13.01,13.03,13.0,13.0,1303800.0,10.1934,10.209,10.1855,10.1855,1303800.0
2009-07-27 13:35:00,13.0,13.03,13.0,13.03,906300.0,10.1855,10.209,10.1855,10.209,906300.0
2009-07-27 13:40:00,13.02,13.05,13.01,13.03,1113000.0,10.2012,10.2247,10.1934,10.209,1113000.0
2009-07-27 13:45:00,13.03,13.08,13.02,13.07,1987400.0,10.209,10.2482,10.2012,10.2404,1987400.0
2009-07-27 13:50:00,13.07,13.1,13.07,13.09,1625300.0,10.2404,10.2639,10.2404,10.256,1625300.0
2009-07-27 13:55:00,13.08,13.12,13.07,13.08,2741900.0,10.2482,10.2795,10.2404,10.2482,2741900.0
2009-07-27 14:00:00,13.08,13.1,13.0,13.01,6471700.0,10.2482,10.2639,10.1855,10.1934,6471700.0
2009-07-27 14:05:00,13.01,13.04,13.0,13.03,1504700.0,10.1934,10.2169,10.1855,10.209,1504700.0
2009-07-27 14:10:00,13.04,13.04,13.02,13.03,1263300.0,10.2169,10.2169,10.2012,10.209,1263300.0
2009-07-27 14:15:00,13.04,13.06,13.02,13.04,2095500.0,10.2169,10.2325,10.2012,10.2169,2095500.0
2009-07-27 14:20:00,13.04,13.05,13.02,13.04,1666700.0,10.2169,10.2247,10.2012,10.2169,1666700.0
2009-07-27 14:25:00,13.04,13.07,13.03,13.05,3140200.0,10.2169,10.2404,10.209,10.2247,3140200.0
2009-07-27 14:30:00,13.04,13.05,13.03,13.05,1560000.0,10.2169,10.2247,10.209,10.2247,1560000.0
2009-07-27 14:35:00,13.05,13.08,13.04,13.06,1240700.0,10.2247,10.2482,10.2169,10.2325,1240700.0
2009-07-27 14:40:00,13.07,13.07,13.04,13.06,1889500.0,10.2404,10.2404,10.2169,10.2325,1889500.0
2009-07-27 14:45:00,13.06,13.06,13.02,13.03,1891600.0,10.2325,10.2325,10.2012,10.209,1891600.0
2009-07-27 14:50:00,13.03,13.04,12.97,12.99,3315300.0,10.209,10.2169,10.162,10.1777,3315300.0
2009-07-27 14:55:00,12.99,13.0,12.97,12.98,1991500.0,10.1777,10.1855,10.162,10.1699,1991500.0
2009-07-27 15:00:00,12.98,13.02,12.94,12.96,3005300.0,10.1699,10.2012,10.1385,10.1542,3005300.0
2009-07-27 15:05:00,12.95,12.97,12.93,12.96,2880100.0,10.1464,10.162,10.1307,10.1542,2880100.0
2009-07-27 15:10:00,12.96,13.02,12.95,13.01,2068100.0,10.1542,10.2012,10.1464,10.1934,2068100.0
2009-07-27 15:15:00,13.02,13.06,13.01,13.01,3763800.0,10.2012,10.2325,10.1934,10.1934,3763800.0
2009-07-27 15:20:00,13.01,13.03,12.99,13.0,1912900.0,10.1934,10.209,10.1777,10.1855,1912900.0
2009-07-27 15:25:00,12.99,13.04,12.99,13.03,2590300.0,10.1777,10.2169,10.1777,10.209,2590300.0
2009-07-27 15:30:00,13.03,13.04,13.01,13.03,2138300.0,10.209,10.2169,10.1934,10.209,2138300.0
2009-07-27 15:35:00,13.03,13.07,13.01,13.07,4536800.0,10.209,10.2404,10.1934,10.2404,4536800.0
2009-07-27 15:40:00,13.07,13.1,13.06,13.08,4680200.0,10.2404,10.2639,10.2325,10.2482,4680200.0
2009-07-27 15:45:00,13.08,13.09,13.03,13.05,3304400.0,10.2482,10.256,10.209,10.2247,3304400.0
2009-07-27 15:50:00,13.05,13.1,13.04,13.07,3604600.0,10.2247,10.2639,10.2169,10.2404,3604600.0
2009-07-27 15:55:00,13.07,13.11,13.07,13.09,7666800.0,10.2404,10.2717,10.2404,10.256,7666800.0
2009-07-28 09:30:00,12.95,13.06,12.91,12.97,6293900.0,10.1464,10.2325,10.115,10.162,6293900.0
2009-07-28 09:35:00,12.96,13.17,12.96,13.16,8646900.0,10.1542,10.3187,10.1542,10.3109,8646900.0
2009-07-28 09:40:00,13.16,13.19,13.13,13.18,4562300.0,10.3109,10.3344,10.2874,10.3266,4562300.0
2009-07-28 09:45:00,13.18,13.24,13.17,13.24,7156500.0,10.3266,10.3736,10.3187,10.3736,7156500.0
2009-07-28 09:50:00,13.23,13.25,13.16,13.17,8792700.0,10.3657,10.3814,10.3109,10.3187,8792700.0
2009-07-28 09:55:00,13.17,13.22,13.13,13.2,5723900.0,10.3187,10.3579,10.2874,10.3422,5723900.0
2009-07-28 10:00:00,13.2,13.21,13.12,13.14,6493700.0,10.3422,10.3501,10.2795,10.2952,6493700.0
2009-07-28 10:05:00,13.15,13.16,13.06,13.16,6462200.0,10.3031,10.3109,10.2325,10.3109,6462200.0
2009-07-28 10:10:00,13.16,13.18,13.06,13.06,5273000.0,10.3109,10.3266,10.2325,10.2325,5273000.0
2009-07-28 10:15:00,13.07,13.09,13.02,13.08,5361900.0,10.2404,10.256,10.2012,10.2482,5361900.0
2009-07-28 10:20:00,13.08,13.11,13.06,13.09,2728900.0,10.2482,10.2717,10.2325,10.256,2728900.0
2009-07-28 10:25:00,13.09,13.11,13.08,13.1,2387900.0,10.256,10.2717,10.2482,10.2639,2387900.0
2009-07-28 10:30:00,13.1,13.11,13.07,13.08,1918600.0,10.2639,10.2717,10.2404,10.2482,1918600.0
2009-07-28 10:35:00,13.07,13.09,13.05,13.09,1585200.0,10.2404,10.256,10.2247,10.256,1585200.0
2009-07-28 10:40:00,13.1,13.12,13.08,13.12,2684100.0,10.2639,10.2795,10.2482,10.2795,2684100.0
2009-07-28 10:45:00,13.12,13.17,13.11,13.15,3622600.0,10.2795,10.3187,10.2717,10.3031,3622600.0
2009-07-28 10:50:00,13.15,13.15,13.12,13.14,1274500.0,10.3031,10.3031,10.2795,10.2952,1274500.0
2009-07-28 10:55:00,13.14,13.16,13.13,13.15,1269500.0,10.2952,10.3109,10.2874,10.3031,1269500.0
2009-07-28 11:00:00,13.15,13.16,13.13,13.13,1935500.0,10.3031,10.3109,10.2874,10.2874,1935500.0
2009-07-28 11:05:00,13.13,13.22,13.12,13.18,4869100.0,10.2874,10.3579,10.2795,10.3266,4869100.0
2009-07-28 11:10:00,13.17,13.18,13.12,13.15,2664800.0,10.3187,10.3266,10.2795,10.3031,2664800.0
2009-07-28 11:15:00,13.14,13.21,13.12,13.2,2591500.0,10.2952,10.3501,10.2795,10.3422,2591500.0
2009-07-28 11:20:00,13.2,13.26,13.19,13.22,7629400.0,10.3422,10.3892,10.3344,10.3579,7629400.0
2009-07-28 11:25:00,13.22,13.23,13.19,13.21,3532000.0,10.3579,10.3657,10.3344,10.3501,3532000.0
2009-07-28 11:30:00,13.21,13.22,13.19,13.22,2227800.0,10.3501,10.3579,10.3344,10.3579,2227800.0
2009-07-28 11:35:00,13.22,13.22,13.15,13.22,3890800.0,10.3579,10.3579,10.3031,10.3579,3890800.0
2009-07-28 11:40:00,13.21,13.24,13.19,13.2,2155200.0,10.3501,10.3736,10.3344,10.3422,2155200.0
2009-07-28 11:45:00,13.2,13.27,13.2,13.26,3703600.0,10.3422,10.3971,10.3422,10.3892,3703600.0
2009-07-28 11:50:00,13.25,13.27,13.25,13.27,2331600.0,10.3814,10.3971,10.3814,10.3971,2331600.0
2009-07-28 11:55:00,13.27,13.32,13.26,13.31,4925800.0,10.3971,10.4362,10.3892,10.4284,4925800.0
2009-07-28 12:00:00,13.32,13.32,13.25,13.27,2230200.0,10.4362,10.4362,10.3814,10.3971,2230200.0
2009-07-28 12:05:00,13.27,13.32,13.25,13.32,2892000.0,10.3971,10.4362,10.3814,10.4362,2892000.0
2009-07-28 12:10:00,13.32,13.34,13.31,13.32,2847400.0,10.4362,10.4519,10.4284,10.4362,2847400.0
2009-07-28 12:15:00,13.32,13.34,13.31,13.34,1260800.0,10.4362,10.4519,10.4284,10.4519,1260800.0
2009-07-28 12:20:00,13.34,13.34,13.3,13.31,1520500.0,10.4519,10.4519,10.4206,10.4284,1520500.0
2009-07-28 12:25:00,13.3,13.32,13.3,13.31,836000.0,10.4206,10.4362,10.4206,10.4284,836000.0
2009-07-28 12:30:00,13.31,13.33,13.31,13.31,1519400.0,10.4284,10.4441,10.4284,10.4284,1519400.0
2009-07-28 12:35:00,13.32,13.33,13.29,13.29,1677200.0,10.4362,10.4441,10.4127,10.4127,1677200.0
2009-07-28 12:40:00,13.29,13.3,13.26,13.26,1410900.0,10.4127,10.4206,10.3892,10.3892,1410900.0
2009-07-28 12:45:00,13.27,13.27,13.24,13.25,1977500.0,10.3971,10.3971,10.3736,10.3814,1977500.0
2009-07-28 12:50:00,13.26,13.28,13.25,13.27,1196500.0,10.3892,10.4049,10.3814,10.3971,1196500.0
2009-07-28 12:55:00,13.27,13.28,13.24,13.27,2118000.0,10.3971,10.4049,10.3736,10.3971,2118000.0
2009-07-28 13:00:00,13.28,13.29,13.24,13.25,1931100.0,10.4049,10.4127,10.3736,10.3814,1931100.0
2009-07-28 13:05:00,13.26,13.29,13.25,13.29,1274700.0,10.3892,10.4127,10.3814,10.4127,1274700.0
2009-07-28 13:10:00,13.29,13.33,13.28,13.31,3643600.0,10.4127,10.4441,10.4049,10.4284,3643600.0
2009-07-28 13:15:00,13.31,13.32,13.29,13.29,1128900.0,10.4284,10.4362,10.4127,10.4127,1128900.0
2009-07-28 13:20:00,13.3,13.33,13.29,13.32,1828800.0,10.4206,10.4441,10.4127,10.4362,1828800.0
2009-07-28 13:25:00,13.31,13.33,13.29,13.29,1281900.0,10.4284,10.4441,10.4127,10.4127,1281900.0
2009-07-28 13:30:00,13.3,13.3,13.26,13.26,1182800.0,10.4206,10.4206,10.3892,10.3892,1182800.0
2009-07-28 13:35:00,13.26,13.29,13.26,13.27,955400.0,10.3892,10.4127,10.3892,10.3971,955400.0
2009-07-28 13:40:00,13.27,13.28,13.25,13.25,839900.0,10.3971,10.4049,10.3814,10.3814,839900.0
2009-07-28 13:45:00,13.25,13.29,13.25,13.28,1765700.0,10.3814,10.4127,10.3814,10.4049,1765700.0
2009-07-28 13:50:00,13.28,13.3,13.26,13.3,1389200.0,10.4049,10.4206,10.3892,10.4206,1389200.0
2009-07-28 13:55:00,13.29,13.32,13.29,13.29,1699900.0,10.4127,10.4362,10.4127,10.4127,1699900.0
2009-07-28 14:00:00,13.3,13.3,13.27,13.29,959000.0,10.4206,10.4206,10.3971,10.4127,959000.0
2009-07-28 14:05:00,13.29,13.3,13.27,13.3,1686500.0,10.4127,10.4206,10.3971,10.4206,1686500.0
2009-07-28 14:10:00,13.3,13.31,13.28,13.29,1146800.0,10.4206,10.4284,10.4049,10.4127,1146800.0
2009-07-28 14:15:00,13.29,13.31,13.28,13.29,1174100.0,10.4127,10.4284,10.4049,10.4127,1174100.0
2009-07-28 14:20:00,13.29,13.35,13.28,13.35,4688700.0,10.4127,10.4598,10.4049,10.4598,4688700.0
2009-07-28 14:25:00,13.35,13.38,13.33,13.35,1896800.0,10.4598,10.4833,10.4441,10.4598,1896800.0
2009-07-28 14:30:00,13.34,13.4,13.33,13.4,4919000.0,10.4519,10.4989,10.4441,10.4989,4919000.0
2009-07-28 14:35:00,13.4,13.43,13.38,13.42,3526800.0,10.4989,10.5224,10.4833,10.5146,3526800.0
2009-07-28 14:40:00,13.42,13.43,13.35,13.37,3142100.0,10.5146,10.5224,10.4598,10.4754,3142100.0
2009-07-28 14:45:00,13.35,13.41,13.34,13.4,2819400.0,10.4598,10.5068,10.4519,10.4989,2819400.0
2009-07-28 14:50:00,13.4,13.4,13.36,13.37,2971700.0,10.4989,10.4989,10.4676,10.4754,2971700.0
2009-07-28 14:55:00,13.37,13.4,13.36,13.36,2125000.0,10.4754,10.4989,10.4676,10.4676,2125000.0
2009-07-28 15:00:00,13.37,13.37,13.34,13.36,1701800.0,10.4754,10.4754,10.4519,10.4676,1701800.0
2009-07-28 15:05:00,13.36,13.39,13.33,13.34,1554200.0,10.4676,10.4911,10.4441,10.4519,1554200.0
2009-07-28 15:10:00,13.35,13.37,13.34,13.36,1740800.0,10.4598,10.4754,10.4519,10.4676,1740800.0
2009-07-28 15:15:00,13.37,13.38,13.33,13.34,1784600.0,10.4754,10.4833,10.4441,10.4519,1784600.0
2009-07-28 15:20:00,13.34,13.36,13.32,13.32,2037400.0,10.4519,10.4676,10.4362,10.4362,2037400.0
2009-07-28 15:25:00,13.33,13.36,13.32,13.35,1807400.0,10.4441,10.4676,10.4362,10.4598,1807400.0
2009-07-28 15:30:00,13.35,13.39,13.34,13.39,2865500.0,10.4598,10.4911,10.4519,10.4911,2865500.0
2009-07-28 15:35:00,13.38,13.39,13.36,13.36,1990900.0,10.4833,10.4911,10.4676,10.4676,1990900.0
2009-07-28 15:40:00,13.37,13.42,13.36,13.41,4942300.0,10.4754,10.5146,10.4676,10.5068,4942300.0
2009-07-28 15:45:00,13.41,13.42,13.38,13.39,3134100.0,10.5068,10.5146,10.4833,10.4911,3134100.0
2009-07-28 15:50:00,13.38,13.4,13.37,13.37,2588700.0,10.4833,10.4989,10.4754,10.4754,2588700.0
2009-07-28 15:55:00,13.37,13.4,13.34,13.35,6985800.0,10.4754,10.4989,10.4519,10.4598,6985800.0
2009-07-29 09:30:00,13.23,13.38,13.23,13.33,8003000.0,10.3657,10.4833,10.3657,10.4441,8003000.0
2009-07-29 09:35:00,13.33,13.46,13.24,13.41,6524600.0,10.4441,10.5459,10.3736,10.5068,6524600.0
2009-07-29 09:40:00,13.41,13.47,13.39,13.46,6014500.0,10.5068,10.5538,10.4911,10.5459,6014500.0
2009-07-29 09:45:00,13.46,13.54,13.46,13.48,8337100.0,10.5459,10.6086,10.5459,10.5616,8337100.0
2009-07-29 09:50:00,13.47,13.55,13.47,13.54,7828800.0,10.5538,10.6165,10.5538,10.6086,7828800.0
2009-07-29 09:55:00,13.54,13.6,13.51,13.59,6551000.0,10.6086,10.6556,10.5851,10.6478,6551000.0
2009-07-29 10:00:00,13.59,13.67,13.59,13.66,8234300.0,10.6478,10.7105,10.6478,10.7026,8234300.0
2009-07-29 10:05:00,13.67,13.7,13.6,13.63,5756100.0,10.7105,10.734,10.6556,10.6791,5756100.0
2009-07-29 10:10:00,13.62,13.65,13.59,13.64,6587900.0,10.6713,10.6948,10.6478,10.687,6587900.0
2009-07-29 10:15:00,13.65,13.67,13.59,13.59,6436400.0,10.6948,10.7105,10.6478,10.6478,6436400.0
2009-07-29 10:20:00,13.59,13.62,13.54,13.61,6004300.0,10.6478,10.6713,10.6086,10.6635,6004300.0
2009-07-29 10:25:00,13.61,13.64,13.59,13.61,3337800.0,10.6635,10.687,10.6478,10.6635,3337800.0
2009-07-29 10:30:00,13.6,13.62,13.57,13.6,3247400.0,10.6556,10.6713,10.6321,10.6556,3247400.0
2009-07-29 10:35:00,13.61,13.62,13.58,13.61,3444800.0,10.6635,10.6713,10.64,10.6635,3444800.0
2009-07-29 10:40:00,13.61,13.64,13.6,13.62,2576700.0,10.6635,10.687,10.6556,10.6713,2576700.0
2009-07-29 10:45:00,13.62,13.65,13.59,13.64,3931600.0,10.6713,10.6948,10.6478,10.687,3931600.0
2009-07-29 10:50:00,13.65,13.68,13.63,13.66,4340500.0,10.6948,10.7183,10.6791,10.7026,4340500.0
2009-07-29 10:55:00,13.66,13.66,13.61,13.64,2765700.0,10.7026,10.7026,10.6635,10.687,2765700.0
2009-07-29 11:00:00,13.64,13.73,13.64,13.7,5483800.0,10.687,10.7575,10.687,10.734,5483800.0
2009-07-29 11:05:00,13.69,13.73,13.67,13.73,3126700.0,10.7261,10.7575,10.7105,10.7575,3126700.0
2009-07-29 11:10:00,13.73,13.75,13.71,13.73,4344600.0,10.7575,10.7732,10.7418,10.7575,4344600.0
2009-07-29 11:15:00,13.72,13.73,13.69,13.7,2811100.0,10.7496,10.7575,10.7261,10.734,2811100.0
2009-07-29 11:20:00,13.7,13.72,13.64,13.64,3645400.0,10.734,10.7496,10.687,10.687,3645400.0
2009-07-29 11:25:00,13.64,13.67,13.64,13.66,2682500.0,10.687,10.7105,10.687,10.7026,2682500.0
2009-07-29 11:30:00,13.66,13.68,13.65,13.65,2483500.0,10.7026,10.7183,10.6948,10.6948,2483500.0
2009-07-29 11:35:00,13.65,13.66,13.63,13.63,1834600.0,10.6948,10.7026,10.6791,10.6791,1834600.0
2009-07-29 11:40:00,13.64,13.64,13.57,13.62,4093800.0,10.687,10.687,10.6321,10.6713,4093800.0
2009-07-29 11:45:00,13.61,13.68,13.61,13.66,2067800.0,10.6635,10.7183,10.6635,10.7026,2067800.0
2009-07-29 11:50:00,13.66,13.66,13.64,13.65,1025500.0,10.7026,10.7026,10.687,10.6948,1025500.0
2009-07-29 11:55:00,13.65,13.69,13.65,13.68,2630500.0,10.6948,10.7261,10.6948,10.7183,2630500.0
2009-07-29 12:00:00,13.68,13.7,13.67,13.69,1868600.0,10.7183,10.734,10.7105,10.7261,1868600.0
2009-07-29 12:05:00,13.69,13.7,13.67,13.67,1156600.0,10.7261,10.734,10.7105,10.7105,1156600.0
2009-07-29 12:10:00,13.67,13.68,13.66,13.66,823300.0,10.7105,10.7183,10.7026,10.7026,823300.0
2009-07-29 12:15:00,13.66,13.67,13.64,13.65,1486400.0,10.7026,10.7105,10.687,10.6948,1486400.0
2009-07-29 12:20:00,13.65,13.67,13.64,13.65,718700.0,10.6948,10.7105,10.687,10.6948,718700.0
2009-07-29 12:25:00,13.64,13.65,13.62,13.62,1539700.0,10.687,10.6948,10.6713,10.6713,1539700.0
2009-07-29 12:30:00,13.62,13.67,13.62,13.66,904900.0,10.6713,10.7105,10.6713,10.7026,904900.0
2009-07-29 12:35:00,13.66,13.7,13.66,13.68,1338100.0,10.7026,10.734,10.7026,10.7183,1338100.0
2009-07-29 12:40:00,13.68,13.7,13.67,13.67,1650500.0,10.7183,10.734,10.7105,10.7105,1650500.0
2009-07-29 12:45:00,13.68,13.69,13.66,13.66,918700.0,10.7183,10.7261,10.7026,10.7026,918700.0
2009-07-29 12:50:00,13.67,13.68,13.63,13.65,1740900.0,10.7105,10.7183,10.6791,10.6948,1740900.0
2009-07-29 12:55:00,13.65,13.66,13.64,13.64,894000.0,10.6948,10.7026,10.687,10.687,894000.0
2009-07-29 13:00:00,13.64,13.65,13.58,13.59,3955000.0,10.687,10.6948,10.64,10.6478,3955000.0
2009-07-29 13:05:00,13.6,13.62,13.59,13.6,1581500.0,10.6556,10.6713,10.6478,10.6556,1581500.0
2009-07-29 13:10:00,13.61,13.67,13.56,13.57,3536600.0,10.6635,10.7105,10.6243,10.6321,3536600.0
2009-07-29 13:15:00,13.56,13.57,13.54,13.57,2434700.0,10.6243,10.6321,10.6086,10.6321,2434700.0
2009-07-29 13:20:00,13.57,13.57,13.53,13.53,1967100.0,10.6321,10.6321,10.6008,10.6008,1967100.0
2009-07-29 13:25:00,13.53,13.6,13.48,13.51,3881600.0,10.6008,10.6556,10.5616,10.5851,3881600.0
2009-07-29 13:30:00,13.52,13.52,13.48,13.49,3053800.0,10.5929,10.5929,10.5616,10.5694,3053800.0
2009-07-29 13:35:00,13.49,13.51,13.45,13.48,3920000.0,10.5694,10.5851,10.5381,10.5616,3920000.0
2009-07-29 13:40:00,13.48,13.51,13.47,13.5,2397000.0,10.5616,10.5851,10.5538,10.5773,2397000.0
2009-07-29 13:45:00,13.5,13.51,13.48,13.5,1269300.0,10.5773,10.5851,10.5616,10.5773,1269300.0
2009-07-29 13:50:00,13.5,13.56,13.48,13.52,2324400.0,10.5773,10.6243,10.5616,10.5929,2324400.0
2009-07-29 13:55:00,13.52,13.54,13.48,13.53,2057300.0,10.5929,10.6086,10.5616,10.6008,2057300.0
2009-07-29 14:00:00,13.53,13.55,13.5,13.53,2556200.0,10.6008,10.6165,10.5773,10.6008,2556200.0
2009-07-29 14:05:00,13.53,13.53,13.43,13.45,3800800.0,10.6008,10.6008,10.5224,10.5381,3800800.0
2009-07-29 14:10:00,13.45,13.51,13.45,13.51,2924700.0,10.5381,10.5851,10.5381,10.5851,2924700.0
2009-07-29 14:15:00,13.51,13.54,13.5,13.53,1862200.0,10.5851,10.6086,10.5773,10.6008,1862200.0
2009-07-29 14:20:00,13.52,13.55,13.52,13.54,1546700.0,10.5929,10.6165,10.5929,10.6086,1546700.0
2009-07-29 14:25:00,13.53,13.56,13.52,13.55,2248900.0,10.6008,10.6243,10.5929,10.6165,2248900.0
2009-07-29 14:30:00,13.55,13.56,13.53,13.54,1246900.0,10.6165,10.6243,10.6008,10.6086,1246900.0
2009-07-29 14:35:00,13.55,13.57,13.51,13.56,2146500.0,10.6165,10.6321,10.5851,10.6243,2146500.0
2009-07-29 14:40:00,13.57,13.57,13.52,13.52,1626500.0,10.6321,10.6321,10.5929,10.5929,1626500.0
2009-07-29 14:45:00,13.52,13.52,13.5,13.5,2309900.0,10.5929,10.5929,10.5773,10.5773,2309900.0
2009-07-29 14:50:00,13.5,13.51,13.48,13.49,1644700.0,10.5773,10.5851,10.5616,10.5694,1644700.0
2009-07-29 14:55:00,13.48,13.49,13.42,13.44,3883900.0,10.5616,10.5694,10.5146,10.5303,3883900.0
2009-07-29 15:00:00,13.43,13.48,13.42,13.48,3169700.0,10.5224,10.5616,10.5146,10.5616,3169700.0
2009-07-29 15:05:00,13.48,13.49,13.43,13.44,2235100.0,10.5616,10.5694,10.5224,10.5303,2235100.0
2009-07-29 15:10:00,13.44,13.52,13.43,13.51,2698700.0,10.5303,10.5929,10.5224,10.5851,2698700.0
2009-07-29 15:15:00,13.5,13.52,13.49,13.52,2321800.0,10.5773,10.5929,10.5694,10.5929,2321800.0
2009-07-29 15:20:00,13.51,13.54,13.51,13.52,1759200.0,10.5851,10.6086,10.5851,10.5929,1759200.0
2009-07-29 15:25:00,13.53,13.54,13.5,13.52,1635300.0,10.6008,10.6086,10.5773,10.5929,1635300.0
2009-07-29 15:30:00,13.52,13.54,13.51,13.52,1393600.0,10.5929,10.6086,10.5851,10.5929,1393600.0
2009-07-29 15:35:00,13.53,13.58,13.52,13.58,3232800.0,10.6008,10.64,10.5929,10.64,3232800.0
2009-07-29 15:40:00,13.57,13.59,13.56,13.57,3144200.0,10.6321,10.6478,10.6243,10.6321,3144200.0
2009-07-29 15:45:00,13.57,13.6,13.54,13.54,2885000.0,10.6321,10.6556,10.6086,10.6086,2885000.0
2009-07-29 15:50:00,13.54,13.55,13.5,13.55,3955400.0,10.6086,10.6165,10.5773,10.6165,3955400.0
2009-07-29 15:55:00,13.55,13.55,13.51,13.53,6077600.0,10.6165,10.6165,10.5851,10.6008,6077600.0
2009-07-30 09:30:00,13.87,13.98,13.83,13.95,11520200.0,10.8672,10.9534,10.8358,10.9299,11520200.0
2009-07-30 09:35:00,13.95,13.96,13.86,13.87,9193600.0,10.9299,10.9377,10.8593,10.8672,9193600.0
2009-07-30 09:40:00,13.87,13.91,13.79,13.91,7144700.0,10.8672,10.8985,10.8045,10.8985,7144700.0
2009-07-30 09:45:00,13.91,13.95,13.84,13.95,6247600.0,10.8985,10.9299,10.8437,10.9299,6247600.0
2009-07-30 09:50:00,13.95,14.08,13.93,14.05,15483100.0,10.9299,11.0317,10.9142,11.0082,15483100.0
2009-07-30 09:55:00,14.04,14.14,14.04,14.09,8019400.0,11.0004,11.0787,11.0004,11.0395,8019400.0
2009-07-30 10:00:00,14.09,14.12,13.97,13.97,9926400.0,11.0395,11.063,10.9455,10.9455,9926400.0
2009-07-30 10:05:00,13.98,14.06,13.97,14.02,6485300.0,10.9534,11.016,10.9455,10.9847,6485300.0
2009-07-30 10:10:00,14.02,14.03,13.96,13.99,5432000.0,10.9847,10.9925,10.9377,10.9612,5432000.0
2009-07-30 10:15:00,13.98,14.07,13.98,14.04,4180100.0,10.9534,11.0239,10.9534,11.0004,4180100.0
2009-07-30 10:20:00,14.05,14.05,13.98,14.0,3630500.0,11.0082,11.0082,10.9534,10.969,3630500.0
2009-07-30 10:25:00,13.99,14.0,13.93,13.97,4217000.0,10.9612,10.969,10.9142,10.9455,4217000.0
2009-07-30 10:30:00,13.96,14.03,13.96,14.03,4978400.0,10.9377,10.9925,10.9377,10.9925,4978400.0
2009-07-30 10:35:00,14.03,14.04,13.97,14.0,4468600.0,10.9925,11.0004,10.9455,10.969,4468600.0
2009-07-30 10:40:00,13.99,14.0,13.97,13.98,3308700.0,10.9612,10.969,10.9455,10.9534,3308700.0
2009-07-30 10:45:00,13.97,13.99,13.94,13.97,4195900.0,10.9455,10.9612,10.922,10.9455,4195900.0
2009-07-30 10:50:00,13.97,13.99,13.94,13.95,3019400.0,10.9455,10.9612,10.922,10.9299,3019400.0
2009-07-30 10:55:00,13.96,13.97,13.9,13.96,3973400.0,10.9377,10.9455,10.8907,10.9377,3973400.0
2009-07-30 11:00:00,13.96,13.98,13.93,13.94,2627700.0,10.9377,10.9534,10.9142,10.922,2627700.0
2009-07-30 11:05:00,13.93,13.95,13.9,13.91,2794800.0,10.9142,10.9299,10.8907,10.8985,2794800.0
2009-07-30 11:10:00,13.91,13.93,13.86,13.86,3371100.0,10.8985,10.9142,10.8593,10.8593,3371100.0
2009-07-30 11:15:00,13.86,13.89,13.83,13.84,3308100.0,10.8593,10.8828,10.8358,10.8437,3308100.0
2009-07-30 11:20:00,13.83,13.85,13.81,13.83,3566800.0,10.8358,10.8515,10.8202,10.8358,3566800.0
2009-07-30 11:25:00,13.84,13.86,13.82,13.86,3162100.0,10.8437,10.8593,10.828,10.8593,3162100.0
2009-07-30 11:30:00,13.86,13.89,13.85,13.87,2197800.0,10.8593,10.8828,10.8515,10.8672,2197800.0
2009-07-30 11:35:00,13.87,13.89,13.85,13.85,1880500.0,10.8672,10.8828,10.8515,10.8515,1880500.0
2009-07-30 11:40:00,13.86,13.87,13.81,13.83,2501400.0,10.8593,10.8672,10.8202,10.8358,2501400.0
2009-07-30 11:45:00,13.84,13.85,13.82,13.83,2553800.0,10.8437,10.8515,10.828,10.8358,2553800.0
2009-07-30 11:50:00,13.83,13.85,13.81,13.83,1671600.0,10.8358,10.8515,10.8202,10.8358,1671600.0
2009-07-30 11:55:00,13.83,13.89,13.82,13.88,2847000.0,10.8358,10.8828,10.828,10.875,2847000.0
2009-07-30 12:00:00,13.87,13.91,13.85,13.9,2184500.0,10.8672,10.8985,10.8515,10.8907,2184500.0
2009-07-30 12:05:00,13.91,13.94,13.9,13.92,2399100.0,10.8985,10.922,10.8907,10.9063,2399100.0
2009-07-30 12:10:00,13.93,13.93,13.88,13.9,1319800.0,10.9142,10.9142,10.875,10.8907,1319800.0
2009-07-30 12:15:00,13.89,13.95,13.89,13.95,1874400.0,10.8828,10.9299,10.8828,10.9299,1874400.0
2009-07-30 12:20:00,13.95,13.96,13.91,13.93,1557700.0,10.9299,10.9377,10.8985,10.9142,1557700.0
2009-07-30 12:25:00,13.92,13.93,13.86,13.86,1633500.0,10.9063,10.9142,10.8593,10.8593,1633500.0
2009-07-30 12:30:00,13.87,13.89,13.83,13.88,2223300.0,10.8672,10.8828,10.8358,10.875,2223300.0
2009-07-30 12:35:00,13.89,13.92,13.88,13.92,1182900.0,10.8828,10.9063,10.875,10.9063,1182900.0
2009-07-30 12:40:00,13.92,13.93,13.89,13.89,1051700.0,10.9063,10.9142,10.8828,10.8828,1051700.0
2009-07-30 12:45:00,13.89,13.96,13.89,13.93,1874600.0,10.8828,10.9377,10.8828,10.9142,1874600.0
2009-07-30 12:50:00,13.94,13.94,13.89,13.91,1263500.0,10.922,10.922,10.8828,10.8985,1263500.0
2009-07-30 12:55:00,13.9,13.92,13.88,13.91,734800.0,10.8907,10.9063,10.875,10.8985,734800.0
2009-07-30 13:00:00,13.91,13.97,13.9,13.94,2904200.0,10.8985,10.9455,10.8907,10.922,2904200.0
2009-07-30 13:05:00,13.93,13.97,13.92,13.96,1764200.0,10.9142,10.9455,10.9063,10.9377,1764200.0
2009-07-30 13:10:00,13.96,13.97,13.91,13.91,2014000.0,10.9377,10.9455,10.8985,10.8985,2014000.0
2009-07-30 13:15:00,13.91,13.96,13.91,13.95,1364400.0,10.8985,10.9377,10.8985,10.9299,1364400.0
2009-07-30 13:20:00,13.95,13.97,13.95,13.96,1512100.0,10.9299,10.9455,10.9299,10.9377,1512100.0
2009-07-30 13:25:00,13.96,13.97,13.95,13.97,984900.0,10.9377,10.9455,10.9299,10.9455,984900.0
2009-07-30 13:30:00,13.97,13.98,13.96,13.97,1965800.0,10.9455,10.9534,10.9377,10.9455,1965800.0
2009-07-30 13:35:00,13.97,13.99,13.97,13.99,1064900.0,10.9455,10.9612,10.9455,10.9612,1064900.0
2009-07-30 13:40:00,13.99,14.0,13.98,13.99,1599400.0,10.9612,10.969,10.9534,10.9612,1599400.0
2009-07-30 13:45:00,13.99,14.0,13.94,13.94,1996900.0,10.9612,10.969,10.922,10.922,1996900.0
2009-07-30 13:50:00,13.94,13.97,13.94,13.95,1404700.0,10.922,10.9455,10.922,10.9299,1404700.0
2009-07-30 13:55:00,13.95,13.96,13.91,13.92,1169900.0,10.9299,10.9377,10.8985,10.9063,1169900.0
2009-07-30 14:00:00,13.92,13.96,13.91,13.95,1401400.0,10.9063,10.9377,10.8985,10.9299,1401400.0
2009-07-30 14:05:00,13.96,13.96,13.87,13.88,4728100.0,10.9377,10.9377,10.8672,10.875,4728100.0
2009-07-30 14:10:00,13.88,13.92,13.88,13.91,1575000.0,10.875,10.9063,10.875,10.8985,1575000.0
2009-07-30 14:15:00,13.91,13.93,13.9,13.92,1204200.0,10.8985,10.9142,10.8907,10.9063,1204200.0
2009-07-30 14:20:00,13.92,13.95,13.9,13.92,1700600.0,10.9063,10.9299,10.8907,10.9063,1700600.0
2009-07-30 14:25:00,13.93,13.95,13.92,13.95,1212700.0,10.9142,10.9299,10.9063,10.9299,1212700.0
2009-07-30 14:30:00,13.95,13.99,13.94,13.97,3918700.0,10.9299,10.9612,10.922,10.9455,3918700.0
2009-07-30 14:35:00,13.97,14.04,13.97,14.04,5557400.0,10.9455,11.0004,10.9455,11.0004,5557400.0
2009-07-30 14:40:00,14.04,14.07,14.01,14.02,5794300.0,11.0004,11.0239,10.9769,10.9847,5794300.0
2009-07-30 14:45:00,14.02,14.04,14.01,14.02,2102600.0,10.9847,11.0004,10.9769,10.9847,2102600.0
2009-07-30 14:50:00,14.02,14.05,13.99,14.04,3496200.0,10.9847,11.0082,10.9612,11.0004,3496200.0
2009-07-30 14:55:00,14.03,14.04,13.98,13.98,3053900.0,10.9925,11.0004,10.9534,10.9534,3053900.0
2009-07-30 15:00:00,13.99,14.02,13.98,14.0,3230900.0,10.9612,10.9847,10.9534,10.969,3230900.0
2009-07-30 15:05:00,14.01,14.01,13.96,13.98,2114200.0,10.9769,10.9769,10.9377,10.9534,2114200.0
2009-07-30 15:10:00,13.99,13.99,13.96,13.97,1983500.0,10.9612,10.9612,10.9377,10.9455,1983500.0
2009-07-30 15:15:00,13.96,13.99,13.96,13.97,1881100.0,10.9377,10.9612,10.9377,10.9455,1881100.0
2009-07-30 15:20:00,13.98,14.04,13.97,14.01,3093800.0,10.9534,11.0004,10.9455,10.9769,3093800.0
2009-07-30 15:25:00,14.01,14.03,13.98,14.03,3099000.0,10.9769,10.9925,10.9534,10.9925,3099000.0
2009-07-30 15:30:00,14.03,14.03,13.97,13.97,1934500.0,10.9925,10.9925,10.9455,10.9455,1934500.0
2009-07-30 15:35:00,13.97,13.98,13.92,13.96,4634800.0,10.9455,10.9534,10.9063,10.9377,4634800.0
2009-07-30 15:40:00,13.97,13.98,13.87,13.92,6917700.0,10.9455,10.9534,10.8672,10.9063,6917700.0
2009-07-30 15:45:00,13.92,13.96,13.9,13.96,5368000.0,10.9063,10.9377,10.8907,10.9377,5368000.0
2009-07-30 15:50:00,13.95,13.99,13.94,13.95,7095300.0,10.9299,10.9612,10.922,10.9299,7095300.0
2009-07-30 15:55:00,13.94,13.96,13.92,13.95,7278200.0,10.922,10.9377,10.9063,10.9299,7278200.0
2009-07-31 09:30:00,14.1,14.11,14.02,14.11,10663700.0,11.0474,11.0552,10.9847,11.0552,10663700.0
2009-07-31 09:35:00,14.11,14.35,14.1,14.32,14693000.0,11.0552,11.2433,11.0474,11.2198,14693000.0
2009-07-31 09:40:00,14.33,14.39,14.32,14.35,8797400.0,11.2276,11.2746,11.2198,11.2433,8797400.0
2009-07-31 09:45:00,14.35,14.37,14.32,14.34,6035100.0,11.2433,11.2589,11.2198,11.2354,6035100.0
2009-07-31 09:50:00,14.34,14.34,14.21,14.29,9713700.0,11.2354,11.2354,11.1336,11.1962,9713700.0
2009-07-31 09:55:00,14.28,14.33,14.25,14.25,6410000.0,11.1884,11.2276,11.1649,11.1649,6410000.0
2009-07-31 10:00:00,14.25,14.26,14.13,14.21,8797600.0,11.1649,11.1727,11.0709,11.1336,8797600.0
2009-07-31 10:05:00,14.21,14.29,14.15,14.28,6839800.0,11.1336,11.1962,11.0866,11.1884,6839800.0
2009-07-31 10:10:00,14.28,14.32,14.23,14.28,5503000.0,11.1884,11.2198,11.1492,11.1884,5503000.0
2009-07-31 10:15:00,14.28,14.28,14.21,14.21,3431000.0,11.1884,11.1884,11.1336,11.1336,3431000.0
2009-07-31 10:20:00,14.21,14.28,14.21,14.28,2289100.0,11.1336,11.1884,11.1336,11.1884,2289100.0
2009-07-31 10:25:00,14.28,14.3,14.23,14.23,3504900.0,11.1884,11.2041,11.1492,11.1492,3504900.0
2009-07-31 10:30:00,14.25,14.29,14.24,14.27,2831300.0,11.1649,11.1962,11.1571,11.1806,2831300.0
2009-07-31 10:35:00,14.28,14.29,14.24,14.27,2903000.0,11.1884,11.1962,11.1571,11.1806,2903000.0
2009-07-31 10:40:00,14.27,14.37,14.27,14.35,5657100.0,11.1806,11.2589,11.1806,11.2433,5657100.0
2009-07-31 10:45:00,14.35,14.41,14.31,14.33,4599600.0,11.2433,11.2903,11.2119,11.2276,4599600.0
2009-07-31 10:50:00,14.32,14.33,14.27,14.29,3393700.0,11.2198,11.2276,11.1806,11.1962,3393700.0
2009-07-31 10:55:00,14.29,14.4,14.29,14.39,9116400.0,11.1962,11.2824,11.1962,11.2746,9116400.0
2009-07-31 11:00:00,14.39,14.44,14.35,14.42,5007600.0,11.2746,11.3138,11.2433,11.2981,5007600.0
2009-07-31 11:05:00,14.42,14.43,14.37,14.38,3086400.0,11.2981,11.3059,11.2589,11.2668,3086400.0
2009-07-31 11:10:00,14.39,14.44,14.37,14.39,3284500.0,11.2746,11.3138,11.2589,11.2746,3284500.0
2009-07-31 11:15:00,14.39,14.43,14.36,14.36,3765000.0,11.2746,11.3059,11.2511,11.2511,3765000.0
2009-07-31 11:20:00,14.36,14.39,14.36,14.36,3809400.0,11.2511,11.2746,11.2511,11.2511,3809400.0
2009-07-31 11:25:00,14.36,14.4,14.36,14.36,1516700.0,11.2511,11.2824,11.2511,11.2511,1516700.0
2009-07-31 11:30:00,14.36,14.37,14.31,14.36,2956800.0,11.2511,11.2589,11.2119,11.2511,2956800.0
2009-07-31 11:35:00,14.36,14.39,14.35,14.37,2099100.0,11.2511,11.2746,11.2433,11.2589,2099100.0
2009-07-31 11:40:00,14.38,14.39,14.37,14.38,1245800.0,11.2668,11.2746,11.2589,11.2668,1245800.0
2009-07-31 11:45:00,14.38,14.39,14.29,14.3,3818700.0,11.2668,11.2746,11.1962,11.2041,3818700.0
2009-07-31 11:50:00,14.3,14.36,14.3,14.35,2189400.0,11.2041,11.2511,11.2041,11.2433,2189400.0
2009-07-31 11:55:00,14.35,14.37,14.34,14.36,1459400.0,11.2433,11.2589,11.2354,11.2511,1459400.0
2009-07-31 12:00:00,14.37,14.38,14.32,14.32,1731300.0,11.2589,11.2668,11.2198,11.2198,1731300.0
2009-07-31 12:05:00,14.33,14.36,14.32,14.35,1647300.0,11.2276,11.2511,11.2198,11.2433,1647300.0
2009-07-31 12:10:00,14.35,14.36,14.31,14.31,1953000.0,11.2433,11.2511,11.2119,11.2119,1953000.0
2009-07-31 12:15:00,14.31,14.35,14.31,14.33,2147300.0,11.2119,11.2433,11.2119,11.2276,2147300.0
2009-07-31 12:20:00,14.33,14.38,14.33,14.35,2466700.0,11.2276,11.2668,11.2276,11.2433,2466700.0
2009-07-31 12:25:00,14.35,14.38,14.34,14.36,2825800.0,11.2433,11.2668,11.2354,11.2511,2825800.0
2009-07-31 12:30:00,14.36,14.37,14.32,14.33,2985000.0,11.2511,11.2589,11.2198,11.2276,2985000.0
2009-07-31 12:35:00,14.33,14.35,14.32,14.33,1082600.0,11.2276,11.2433,11.2198,11.2276,1082600.0
2009-07-31 12:40:00,14.34,14.34,14.3,14.3,2160900.0,11.2354,11.2354,11.2041,11.2041,2160900.0
2009-07-31 12:45:00,14.31,14.33,14.3,14.3,1413500.0,11.2119,11.2276,11.2041,11.2041,1413500.0
2009-07-31 12:50:00,14.31,14.32,14.28,14.31,2479800.0,11.2119,11.2198,11.1884,11.2119,2479800.0
2009-07-31 12:55:00,14.31,14.34,14.31,14.33,1265000.0,11.2119,11.2354,11.2119,11.2276,1265000.0
2009-07-31 13:00:00,14.34,14.34,14.31,14.31,1300100.0,11.2354,11.2354,11.2119,11.2119,1300100.0
2009-07-31 13:05:00,14.32,14.33,14.31,14.31,1065600.0,11.2198,11.2276,11.2119,11.2119,1065600.0
2009-07-31 13:10:00,14.31,14.33,14.31,14.32,1155400.0,11.2119,11.2276,11.2119,11.2198,1155400.0
2009-07-31 13:15:00,14.32,14.33,14.3,14.3,1879100.0,11.2198,11.2276,11.2041,11.2041,1879100.0
2009-07-31 13:20:00,14.31,14.32,14.3,14.31,695400.0,11.2119,11.2198,11.2041,11.2119,695400.0
2009-07-31 13:25:00,14.3,14.33,14.3,14.32,750600.0,11.2041,11.2276,11.2041,11.2198,750600.0
2009-07-31 13:30:00,14.33,14.35,14.32,14.35,994500.0,11.2276,11.2433,11.2198,11.2433,994500.0
2009-07-31 13:35:00,14.34,14.36,14.34,14.35,1661100.0,11.2354,11.2511,11.2354,11.2433,1661100.0
2009-07-31 13:40:00,14.35,14.39,14.34,14.37,2111900.0,11.2433,11.2746,11.2354,11.2589,2111900.0
2009-07-31 13:45:00,14.38,14.39,14.36,14.37,2348600.0,11.2668,11.2746,11.2511,11.2589,2348600.0
2009-07-31 13:50:00,14.37,14.4,14.37,14.37,2055300.0,11.2589,11.2824,11.2589,11.2589,2055300.0
2009-07-31 13:55:00,14.38,14.4,14.35,14.38,2170600.0,11.2668,11.2824,11.2433,11.2668,2170600.0
2009-07-31 14:00:00,14.37,14.4,14.36,14.4,1873600.0,11.2589,11.2824,11.2511,11.2824,1873600.0
2009-07-31 14:05:00,14.4,14.4,14.36,14.39,2207500.0,11.2824,11.2824,11.2511,11.2746,2207500.0
2009-07-31 14:10:00,14.39,14.45,14.39,14.44,4406000.0,11.2746,11.3216,11.2746,11.3138,4406000.0
2009-07-31 14:15:00,14.44,14.45,14.42,14.43,1718500.0,11.3138,11.3216,11.2981,11.3059,1718500.0
2009-07-31 14:20:00,14.43,14.45,14.42,14.44,2573100.0,11.3059,11.3216,11.2981,11.3138,2573100.0
2009-07-31 14:25:00,14.44,14.47,14.44,14.46,3173600.0,11.3138,11.3373,11.3138,11.3294,3173600.0
2009-07-31 14:30:00,14.46,14.47,14.45,14.47,1631800.0,11.3294,11.3373,11.3216,11.3373,1631800.0
2009-07-31 14:35:00,14.47,14.47,14.42,14.44,2019600.0,11.3373,11.3373,11.2981,11.3138,2019600.0
2009-07-31 14:40:00,14.44,14.47,14.42,14.44,2624900.0,11.3138,11.3373,11.2981,11.3138,2624900.0
2009-07-31 14:45:00,14.44,14.46,14.44,14.46,1059600.0,11.3138,11.3294,11.3138,11.3294,1059600.0
2009-07-31 14:50:00,14.45,14.48,14.45,14.47,1642300.0,11.3216,11.3451,11.3216,11.3373,1642300.0
2009-07-31 14:55:00,14.47,14.48,14.45,14.47,1782500.0,11.3373,11.3451,11.3216,11.3373,1782500.0
2009-07-31 15:00:00,14.47,14.49,14.46,14.49,2307900.0,11.3373,11.3529,11.3294,11.3529,2307900.0
2009-07-31 15:05:00,14.49,14.5,14.48,14.5,4028900.0,11.3529,11.3608,11.3451,11.3608,4028900.0
2009-07-31 15:10:00,14.5,14.5,14.48,14.5,2221400.0,11.3608,11.3608,11.3451,11.3608,2221400.0
2009-07-31 15:15:00,14.5,14.5,14.47,14.49,2729400.0,11.3608,11.3608,11.3373,11.3529,2729400.0
2009-07-31 15:20:00,14.5,14.55,14.49,14.54,7988500.0,11.3608,11.4,11.3529,11.3921,7988500.0
2009-07-31 15:25:00,14.55,14.57,14.51,14.56,5334600.0,11.4,11.4156,11.3686,11.4078,5334600.0
2009-07-31 15:30:00,14.56,14.61,14.52,14.6,7175500.0,11.4078,11.447,11.3765,11.4391,7175500.0
2009-07-31 15:35:00,14.6,14.65,14.59,14.65,5749700.0,11.4391,11.4783,11.4313,11.4783,5749700.0
2009-07-31 15:40:00,14.65,14.65,14.6,14.63,9182200.0,11.4783,11.4783,11.4391,11.4626,9182200.0
2009-07-31 15:45:00,14.63,14.69,14.61,14.65,8905300.0,11.4626,11.5096,11.447,11.4783,8905300.0
2009-07-31 15:50:00,14.66,14.68,14.61,14.67,10851500.0,11.4861,11.5018,11.447,11.494,10851500.0
2009-07-31 15:55:00,14.68,14.75,14.64,14.72,16356400.0,11.5018,11.5567,11.4705,11.5332,16356400.0
2009-08-03 09:30:00,15.25,15.35,15.2,15.3,17273700.0,11.9484,12.0268,11.9092,11.9876,17273700.0
2009-08-03 09:35:00,15.29,15.34,15.21,15.3,9759800.0,11.9797,12.0189,11.9171,11.9876,9759800.0
2009-08-03 09:40:00,15.3,15.36,15.2,15.27,11269800.0,11.9876,12.0346,11.9092,11.9641,11269800.0
2009-08-03 09:45:00,15.26,15.26,15.17,15.19,6750900.0,11.9562,11.9562,11.8857,11.9014,6750900.0
2009-08-03 09:50:00,15.19,15.23,15.1,15.23,8643000.0,11.9014,11.9327,11.8309,11.9327,8643000.0
2009-08-03 09:55:00,15.23,15.33,15.21,15.32,6487000.0,11.9327,12.0111,11.9171,12.0033,6487000.0
2009-08-03 10:00:00,15.32,15.37,15.26,15.3,9085100.0,12.0033,12.0424,11.9562,11.9876,9085100.0
2009-08-03 10:05:00,15.3,15.36,15.29,15.31,5913000.0,11.9876,12.0346,11.9797,11.9954,5913000.0
2009-08-03 10:10:00,15.31,15.31,15.21,15.31,7594500.0,11.9954,11.9954,11.9171,11.9954,7594500.0
2009-08-03 10:15:00,15.31,15.37,15.28,15.35,7994700.0,11.9954,12.0424,11.9719,12.0268,7994700.0
2009-08-03 10:20:00,15.35,15.4,15.31,15.32,6449400.0,12.0268,12.0659,11.9954,12.0033,6449400.0
2009-08-03 10:25:00,15.32,15.39,15.32,15.38,5083900.0,12.0033,12.0581,12.0033,12.0503,5083900.0
2009-08-03 10:30:00,15.38,15.52,15.38,15.5,10943900.0,12.0503,12.16,12.0503,12.1443,10943900.0
2009-08-03 10:35:00,15.5,15.53,15.46,15.51,6721900.0,12.1443,12.1678,12.1129,12.1521,6721900.0
2009-08-03 10:40:00,15.52,15.55,15.48,15.53,4922500.0,12.16,12.1835,12.1286,12.1678,4922500.0
2009-08-03 10:45:00,15.53,15.58,15.5,15.58,4406600.0,12.1678,12.207,12.1443,12.207,4406600.0
2009-08-03 10:50:00,15.58,15.62,15.57,15.6,6751700.0,12.207,12.2383,12.1991,12.2226,6751700.0
2009-08-03 10:55:00,15.6,15.61,15.5,15.53,6835200.0,12.2226,12.2305,12.1443,12.1678,6835200.0
2009-08-03 11:00:00,15.53,15.57,15.52,15.52,4312000.0,12.1678,12.1991,12.16,12.16,4312000.0
2009-08-03 11:05:00,15.52,15.56,15.49,15.56,2718600.0,12.16,12.1913,12.1364,12.1913,2718600.0
2009-08-03 11:10:00,15.56,15.59,15.52,15.52,3068300.0,12.1913,12.2148,12.16,12.16,3068300.0
2009-08-03 11:15:00,15.52,15.54,15.44,15.53,8144000.0,12.16,12.1756,12.0973,12.1678,8144000.0
2009-08-03 11:20:00,15.54,15.54,15.46,15.5,5889400.0,12.1756,12.1756,12.1129,12.1443,5889400.0
2009-08-03 11:25:00,15.5,15.51,15.44,15.47,3946900.0,12.1443,12.1521,12.0973,12.1208,3946900.0
2009-08-03 11:30:00,15.46,15.56,15.45,15.51,4480100.0,12.1129,12.1913,12.1051,12.1521,4480100.0
2009-08-03 11:35:00,15.51,15.53,15.5,15.52,1373700.0,12.1521,12.1678,12.1443,12.16,1373700.0
2009-08-03 11:40:00,15.53,15.55,15.5,15.55,2326600.0,12.1678,12.1835,12.1443,12.1835,2326600.0
2009-08-03 11:45:00,15.55,15.59,15.53,15.56,3249900.0,12.1835,12.2148,12.1678,12.1913,3249900.0
2009-08-03 11:50:00,15.56,15.57,15.51,15.51,2692700.0,12.1913,12.1991,12.1521,12.1521,2692700.0
2009-08-03 11:55:00,15.52,15.55,15.51,15.53,2715700.0,12.16,12.1835,12.1521,12.1678,2715700.0
2009-08-03 12:00:00,15.53,15.55,15.52,15.53,1428900.0,12.1678,12.1835,12.16,12.1678,1428900.0
2009-08-03 12:05:00,15.53,15.56,15.53,15.55,1070300.0,12.1678,12.1913,12.1678,12.1835,1070300.0
2009-08-03 12:10:00,15.56,15.56,15.52,15.52,2950600.0,12.1913,12.1913,12.16,12.16,2950600.0
2009-08-03 12:15:00,15.52,15.54,15.5,15.53,2554900.0,12.16,12.1756,12.1443,12.1678,2554900.0
2009-08-03 12:20:00,15.54,15.54,15.51,15.53,1224700.0,12.1756,12.1756,12.1521,12.1678,1224700.0
2009-08-03 12:25:00,15.54,15.55,15.36,15.38,14205700.0,12.1756,12.1835,12.0346,12.0503,14205700.0
2009-08-03 12:30:00,15.38,15.42,15.3,15.31,10316300.0,12.0503,12.0816,11.9876,11.9954,10316300.0
2009-08-03 12:35:00,15.31,15.32,14.82,15.06,40681300.0,11.9954,12.0033,11.6115,11.7995,40681300.0
2009-08-03 12:40:00,15.06,15.13,14.96,15.05,18977800.0,11.7995,11.8544,11.7212,11.7917,18977800.0
2009-08-03 12:45:00,15.05,15.23,15.05,15.22,16008900.0,11.7917,11.9327,11.7917,11.9249,16008900.0
2009-08-03 12:50:00,15.23,15.3,15.2,15.27,9975600.0,11.9327,11.9876,11.9092,11.9641,9975600.0
2009-08-03 12:55:00,15.28,15.32,15.25,15.32,6493400.0,11.9719,12.0033,11.9484,12.0033,6493400.0
2009-08-03 13:00:00,15.32,15.43,15.28,15.4,11052700.0,12.0033,12.0894,11.9719,12.0659,11052700.0
2009-08-03 13:05:00,15.4,15.46,15.38,15.43,10777500.0,12.0659,12.1129,12.0503,12.0894,10777500.0
2009-08-03 13:10:00,15.43,15.45,15.05,15.35,7829000.0,12.0894,12.1051,11.7917,12.0268,7829000.0
2009-08-03 13:15:00,15.34,15.41,15.33,15.4,2985200.0,12.0189,12.0738,12.0111,12.0659,2985200.0
2009-08-03 13:20:00,15.41,15.41,15.37,15.38,1856100.0,12.0738,12.0738,12.0424,12.0503,1856100.0
2009-08-03 13:25:00,15.39,15.39,15.31,15.33,2827300.0,12.0581,12.0581,11.9954,12.0111,2827300.0
2009-08-03 13:30:00,15.33,15.38,15.32,15.32,2868100.0,12.0111,12.0503,12.0033,12.0033,2868100.0
2009-08-03 13:35:00,15.32,15.35,15.31,15.33,2381700.0,12.0033,12.0268,11.9954,12.0111,2381700.0
2009-08-03 13:40:00,15.33,15.37,15.32,15.35,1880200.0,12.0111,12.0424,12.0033,12.0268,1880200.0
2009-08-03 13:45:00,15.35,15.36,15.32,15.35,1335700.0,12.0268,12.0346,12.0033,12.0268,1335700.0
2009-08-03 13:50:00,15.34,15.35,15.31,15.32,1779400.0,12.0189,12.0268,11.9954,12.0033,1779400.0
2009-08-03 13:55:00,15.32,15.33,15.27,15.28,3088700.0,12.0033,12.0111,11.9641,11.9719,3088700.0
2009-08-03 14:00:00,15.28,15.33,15.28,15.32,3538800.0,11.9719,12.0111,11.9719,12.0033,3538800.0
2009-08-03 14:05:00,15.33,15.34,15.3,15.32,1778200.0,12.0111,12.0189,11.9876,12.0033,1778200.0
2009-08-03 14:10:00,15.32,15.35,15.3,15.3,1728700.0,12.0033,12.0268,11.9876,11.9876,1728700.0
2009-08-03 14:15:00,15.3,15.34,15.3,15.32,1374300.0,11.9876,12.0189,11.9876,12.0033,1374300.0
2009-08-03 14:20:00,15.33,15.34,15.31,15.33,1489700.0,12.0111,12.0189,11.9954,12.0111,1489700.0
2009-08-03 14:25:00,15.33,15.34,15.26,15.27,2412000.0,12.0111,12.0189,11.9562,11.9641,2412000.0
2009-08-03 14:30:00,15.28,15.29,15.23,15.23,3045200.0,11.9719,11.9797,11.9327,11.9327,3045200.0
2009-08-03 14:35:00,15.23,15.25,15.17,15.2,7326000.0,11.9327,11.9484,11.8857,11.9092,7326000.0
2009-08-03 14:40:00,15.21,15.28,15.2,15.26,2808600.0,11.9171,11.9719,11.9092,11.9562,2808600.0
2009-08-03 14:45:00,15.26,15.31,15.25,15.28,2322300.0,11.9562,11.9954,11.9484,11.9719,2322300.0
2009-08-03 14:50:00,15.29,15.29,15.22,15.24,3117700.0,11.9797,11.9797,11.9249,11.9406,3117700.0
2009-08-03 14:55:00,15.24,15.3,15.24,15.28,2452800.0,11.9406,11.9876,11.9406,11.9719,2452800.0
2009-08-03 15:00:00,15.28,15.37,15.28,15.37,3762800.0,11.9719,12.0424,11.9719,12.0424,3762800.0
2009-08-03 15:05:00,15.37,15.38,15.29,15.32,5063400.0,12.0424,12.0503,11.9797,12.0033,5063400.0
2009-08-03 15:10:00,15.33,15.33,15.29,15.32,3175400.0,12.0111,12.0111,11.9797,12.0033,3175400.0
2009-08-03 15:15:00,15.31,15.34,15.28,15.34,2157100.0,11.9954,12.0189,11.9719,12.0189,2157100.0
2009-08-03 15:20:00,15.33,15.34,15.27,15.29,2349000.0,12.0111,12.0189,11.9641,11.9797,2349000.0
2009-08-03 15:25:00,15.3,15.34,15.28,15.32,2982600.0,11.9876,12.0189,11.9719,12.0033,2982600.0
2009-08-03 15:30:00,15.32,15.35,15.3,15.32,2643700.0,12.0033,12.0268,11.9876,12.0033,2643700.0
2009-08-03 15:35:00,15.32,15.33,15.26,15.29,3775000.0,12.0033,12.0111,11.9562,11.9797,3775000.0
2009-08-03 15:40:00,15.3,15.56,15.23,15.24,4825100.0,11.9876,12.1913,11.9327,11.9406,4825100.0
2009-08-03 15:45:00,15.24,15.25,15.19,15.22,5195300.0,11.9406,11.9484,11.9014,11.9249,5195300.0
2009-08-03 15:50:00,15.22,15.28,15.22,15.26,4635100.0,11.9249,11.9719,11.9249,11.9562,4635100.0
2009-08-03 15:55:00,15.25,15.32,15.22,15.31,7663900.0,11.9484,12.0033,11.9249,11.9954,7663900.0
2009-08-04 09:30:00,15.19,15.25,15.13,15.2,8021300.0,11.9014,11.9484,11.8544,11.9092,8021300.0
2009-08-04 09:35:00,15.21,15.24,15.14,15.16,6182800.0,11.9171,11.9406,11.8622,11.8779,6182800.0
2009-08-04 09:40:00,15.15,15.18,15.05,15.09,6794500.0,11.8701,11.8936,11.7917,11.823,6794500.0
2009-08-04 09:45:00,15.09,15.15,15.07,15.1,4859400.0,11.823,11.8701,11.8074,11.8309,4859400.0
2009-08-04 09:50:00,15.11,15.13,15.07,15.09,3875600.0,11.8387,11.8544,11.8074,11.823,3875600.0
2009-08-04 09:55:00,15.09,15.17,15.08,15.17,3968700.0,11.823,11.8857,11.8152,11.8857,3968700.0
2009-08-04 10:00:00,15.17,15.28,15.17,15.24,7782600.0,11.8857,11.9719,11.8857,11.9406,7782600.0
2009-08-04 10:05:00,15.24,15.25,15.19,15.21,3756600.0,11.9406,11.9484,11.9014,11.9171,3756600.0
2009-08-04 10:10:00,15.21,15.28,15.2,15.28,4030600.0,11.9171,11.9719,11.9092,11.9719,4030600.0
2009-08-04 10:15:00,15.28,15.37,15.26,15.32,8171800.0,11.9719,12.0424,11.9562,12.0033,8171800.0
2009-08-04 10:20:00,15.32,15.37,15.31,15.35,4082300.0,12.0033,12.0424,11.9954,12.0268,4082300.0
2009-08-04 10:25:00,15.35,15.38,15.12,15.32,5339000.0,12.0268,12.0503,11.8466,12.0033,5339000.0
2009-08-04 10:30:00,15.33,15.33,15.28,15.33,3074000.0,12.0111,12.0111,11.9719,12.0111,3074000.0
2009-08-04 10:35:00,15.32,15.39,15.31,15.36,3612100.0,12.0033,12.0581,11.9954,12.0346,3612100.0
2009-08-04 10:40:00,15.36,15.48,15.36,15.46,6579600.0,12.0346,12.1286,12.0346,12.1129,6579600.0
2009-08-04 10:45:00,15.46,15.53,15.44,15.52,5645500.0,12.1129,12.1678,12.0973,12.16,5645500.0
2009-08-04 10:50:00,15.52,15.56,15.48,15.56,6292900.0,12.16,12.1913,12.1286,12.1913,6292900.0
2009-08-04 10:55:00,15.56,15.58,15.52,15.55,4079400.0,12.1913,12.207,12.16,12.1835,4079400.0
2009-08-04 11:00:00,15.55,15.57,15.51,15.56,5136300.0,12.1835,12.1991,12.1521,12.1913,5136300.0
2009-08-04 11:05:00,15.55,15.62,15.53,15.6,5765400.0,12.1835,12.2383,12.1678,12.2226,5765400.0
2009-08-04 11:10:00,15.6,15.67,15.59,15.65,6015100.0,12.2226,12.2775,12.2148,12.2618,6015100.0
2009-08-04 11:15:00,15.65,15.66,15.59,15.63,5268000.0,12.2618,12.2696,12.2148,12.2461,5268000.0
2009-08-04 11:20:00,15.63,15.67,15.58,15.61,6986400.0,12.2461,12.2775,12.207,12.2305,6986400.0
2009-08-04 11:25:00,15.62,15.69,15.61,15.68,4637200.0,12.2383,12.2931,12.2305,12.2853,4637200.0
2009-08-04 11:30:00,15.68,15.72,15.66,15.69,6170000.0,12.2853,12.3167,12.2696,12.2931,6170000.0
2009-08-04 11:35:00,15.69,15.75,15.67,15.72,7396500.0,12.2931,12.3402,12.2775,12.3167,7396500.0
2009-08-04 11:40:00,15.73,15.78,15.72,15.77,4460300.0,12.3245,12.3637,12.3167,12.3558,4460300.0
2009-08-04 11:45:00,15.77,15.77,15.68,15.7,3663200.0,12.3558,12.3558,12.2853,12.301,3663200.0
2009-08-04 11:50:00,15.7,15.75,15.67,15.72,4437700.0,12.301,12.3402,12.2775,12.3167,4437700.0
2009-08-04 11:55:00,15.71,15.75,15.71,15.74,2786400.0,12.3088,12.3402,12.3088,12.3323,2786400.0
2009-08-04 12:00:00,15.74,15.75,15.5,15.74,1878000.0,12.3323,12.3402,12.1443,12.3323,1878000.0
2009-08-04 12:05:00,15.74,15.8,15.73,15.8,4605600.0,12.3323,12.3793,12.3245,12.3793,4605600.0
2009-08-04 12:10:00,15.8,15.85,15.78,15.85,4776400.0,12.3793,12.4185,12.3637,12.4185,4776400.0
2009-08-04 12:15:00,15.85,15.87,15.82,15.85,4244200.0,12.4185,12.4342,12.395,12.4185,4244200.0
2009-08-04 12:20:00,15.86,15.95,15.85,15.95,6760500.0,12.4263,12.4969,12.4185,12.4969,6760500.0
2009-08-04 12:25:00,15.94,15.96,15.9,15.91,5192700.0,12.489,12.5047,12.4577,12.4655,5192700.0
2009-08-04 12:30:00,15.91,15.93,15.9,15.91,3508900.0,12.4655,12.4812,12.4577,12.4655,3508900.0
2009-08-04 12:35:00,15.91,15.92,15.85,15.86,3512700.0,12.4655,12.4734,12.4185,12.4263,3512700.0
2009-08-04 12:40:00,15.85,15.89,15.84,15.89,3218400.0,12.4185,12.4498,12.4107,12.4498,3218400.0
2009-08-04 12:45:00,15.88,15.95,15.88,15.94,3076000.0,12.442,12.4969,12.442,12.489,3076000.0
2009-08-04 12:50:00,15.95,15.98,15.91,15.97,5534700.0,12.4969,12.5204,12.4655,12.5125,5534700.0
2009-08-04 12:55:00,15.96,15.98,15.93,15.96,3265700.0,12.5047,12.5204,12.4812,12.5047,3265700.0
2009-08-04 13:00:00,15.96,15.98,15.94,15.94,4705400.0,12.5047,12.5204,12.489,12.489,4705400.0
2009-08-04 13:05:00,15.94,15.97,15.91,15.93,3667100.0,12.489,12.5125,12.4655,12.4812,3667100.0
2009-08-04 13:10:00,15.92,15.94,15.91,15.91,1851500.0,12.4734,12.489,12.4655,12.4655,1851500.0
2009-08-04 13:15:00,15.91,15.95,15.9,15.9,2439500.0,12.4655,12.4969,12.4577,12.4577,2439500.0
2009-08-04 13:20:00,15.91,15.91,15.85,15.9,6133200.0,12.4655,12.4655,12.4185,12.4577,6133200.0
2009-08-04 13:25:00,15.91,15.92,15.89,15.91,2594400.0,12.4655,12.4734,12.4498,12.4655,2594400.0
2009-08-04 13:30:00,15.9,15.92,15.9,15.91,1150400.0,12.4577,12.4734,12.4577,12.4655,1150400.0
2009-08-04 13:35:00,15.91,15.92,15.86,15.86,2398200.0,12.4655,12.4734,12.4263,12.4263,2398200.0
2009-08-04 13:40:00,15.87,15.9,15.85,15.87,1947900.0,12.4342,12.4577,12.4185,12.4342,1947900.0
2009-08-04 13:45:00,15.88,15.9,15.81,15.83,4472800.0,12.442,12.4577,12.3872,12.4028,4472800.0
2009-08-04 13:50:00,15.83,15.84,15.77,15.8,4029600.0,12.4028,12.4107,12.3558,12.3793,4029600.0
2009-08-04 13:55:00,15.81,15.82,15.74,15.75,4179200.0,12.3872,12.395,12.3323,12.3402,4179200.0
2009-08-04 14:00:00,15.74,15.78,15.68,15.77,5686800.0,12.3323,12.3637,12.2853,12.3558,5686800.0
2009-08-04 14:05:00,15.77,15.82,15.76,15.82,5329200.0,12.3558,12.395,12.348,12.395,5329200.0
2009-08-04 14:10:00,15.82,15.84,15.8,15.83,3212200.0,12.395,12.4107,12.3793,12.4028,3212200.0
2009-08-04 14:15:00,15.82,15.84,15.79,15.8,1981800.0,12.395,12.4107,12.3715,12.3793,1981800.0
2009-08-04 14:20:00,15.81,15.81,15.76,15.8,2502400.0,12.3872,12.3872,12.348,12.3793,2502400.0
2009-08-04 14:25:00,15.81,15.83,15.79,15.82,2424900.0,12.3872,12.4028,12.3715,12.395,2424900.0
2009-08-04 14:30:00,15.82,15.88,15.81,15.82,3221600.0,12.395,12.442,12.3872,12.395,3221600.0
2009-08-04 14:35:00,15.82,15.87,15.81,15.86,2311200.0,12.395,12.4342,12.3872,12.4263,2311200.0
2009-08-04 14:40:00,15.86,15.87,15.82,15.82,3052800.0,12.4263,12.4342,12.395,12.395,3052800.0
2009-08-04 14:45:00,15.83,15.84,15.76,15.76,2209700.0,12.4028,12.4107,12.348,12.348,2209700.0
2009-08-04 14:50:00,15.76,15.78,15.71,15.75,3596100.0,12.348,12.3637,12.3088,12.3402,3596100.0
2009-08-04 14:55:00,15.74,15.78,15.73,15.77,2901000.0,12.3323,12.3637,12.3245,12.3558,2901000.0
2009-08-04 15:00:00,15.76,15.8,15.76,15.78,2305100.0,12.348,12.3793,12.348,12.3637,2305100.0
2009-08-04 15:05:00,15.77,15.81,15.75,15.75,2491300.0,12.3558,12.3872,12.3402,12.3402,2491300.0
2009-08-04 15:10:00,15.75,15.76,15.69,15.72,4431100.0,12.3402,12.348,12.2931,12.3167,4431100.0
2009-08-04 15:15:00,15.72,15.73,15.69,15.71,2038200.0,12.3167,12.3245,12.2931,12.3088,2038200.0
2009-08-04 15:20:00,15.71,15.72,15.64,15.67,5228500.0,12.3088,12.3167,12.254,12.2775,5228500.0
2009-08-04 15:25:00,15.67,15.68,15.57,15.59,4362400.0,12.2775,12.2853,12.1991,12.2148,4362400.0
2009-08-04 15:30:00,15.58,15.63,15.52,15.53,5999000.0,12.207,12.2461,12.16,12.1678,5999000.0
2009-08-04 15:35:00,15.54,15.57,15.52,15.56,5500600.0,12.1756,12.1991,12.16,12.1913,5500600.0
2009-08-04 15:40:00,15.55,15.56,15.47,15.53,7323400.0,12.1835,12.1913,12.1208,12.1678,7323400.0
2009-08-04 15:45:00,15.53,15.59,15.52,15.54,4380700.0,12.1678,12.2148,12.16,12.1756,4380700.0
2009-08-04 15:50:00,15.55,15.65,15.53,15.65,6957300.0,12.1835,12.2618,12.1678,12.2618,6957300.0
2009-08-04 15:55:00,15.64,15.67,15.61,15.65,10547800.0,12.254,12.2775,12.2305,12.2618,10547800.0
2009-08-05 09:30:00,16.03,16.05,15.84,15.89,16899300.0,12.5595,12.5752,12.4107,12.4498,16899300.0
2009-08-05 09:35:00,15.89,16.21,15.88,16.21,18922300.0,12.4498,12.7006,12.442,12.7006,18922300.0
2009-08-05 09:40:00,16.21,16.43,16.16,16.39,19673000.0,12.7006,12.8729,12.6614,12.8416,19673000.0
2009-08-05 09:45:00,16.4,16.4,16.21,16.29,17510800.0,12.8494,12.8494,12.7006,12.7632,17510800.0
2009-08-05 09:50:00,16.29,16.32,16.22,16.28,11206100.0,12.7632,12.7868,12.7084,12.7554,11206100.0
2009-08-05 09:55:00,16.29,16.31,16.16,16.23,12038500.0,12.7632,12.7789,12.6614,12.7162,12038500.0
2009-08-05 10:00:00,16.23,16.24,16.06,16.15,12941900.0,12.7162,12.7241,12.583,12.6536,12941900.0
2009-08-05 10:05:00,16.15,16.19,16.09,16.14,8721300.0,12.6536,12.6849,12.6065,12.6457,8721300.0
2009-08-05 10:10:00,16.14,16.26,16.12,16.19,10129500.0,12.6457,12.7397,12.6301,12.6849,10129500.0
2009-08-05 10:15:00,16.2,16.24,16.12,16.15,6814200.0,12.6927,12.7241,12.6301,12.6536,6814200.0
2009-08-05 10:20:00,16.16,16.16,16.06,16.14,7937500.0,12.6614,12.6614,12.583,12.6457,7937500.0
2009-08-05 10:25:00,16.14,16.23,16.11,16.23,5658200.0,12.6457,12.7162,12.6222,12.7162,5658200.0
2009-08-05 10:30:00,16.22,16.23,16.16,16.16,6063300.0,12.7084,12.7162,12.6614,12.6614,6063300.0
2009-08-05 10:35:00,16.16,16.2,16.16,16.2,3979100.0,12.6614,12.6927,12.6614,12.6927,3979100.0
2009-08-05 10:40:00,16.2,16.2,16.16,16.18,4575500.0,12.6927,12.6927,12.6614,12.6771,4575500.0
2009-08-05 10:45:00,16.18,16.2,16.15,16.17,3350900.0,12.6771,12.6927,12.6536,12.6692,3350900.0
2009-08-05 10:50:00,16.17,16.22,16.15,16.2,4124700.0,12.6692,12.7084,12.6536,12.6927,4124700.0
2009-08-05 10:55:00,16.2,16.29,16.18,16.26,7009200.0,12.6927,12.7632,12.6771,12.7397,7009200.0
2009-08-05 11:00:00,16.27,16.28,16.18,16.23,6699500.0,12.7476,12.7554,12.6771,12.7162,6699500.0
2009-08-05 11:05:00,16.23,16.27,16.2,16.27,5205900.0,12.7162,12.7476,12.6927,12.7476,5205900.0
2009-08-05 11:10:00,16.26,16.28,16.22,16.27,3806300.0,12.7397,12.7554,12.7084,12.7476,3806300.0
2009-08-05 11:15:00,16.27,16.29,16.24,16.28,4399100.0,12.7476,12.7632,12.7241,12.7554,4399100.0
2009-08-05 11:20:00,16.27,16.32,16.27,16.28,4911200.0,12.7476,12.7868,12.7476,12.7554,4911200.0
2009-08-05 11:25:00,16.28,16.34,16.27,16.32,5039400.0,12.7554,12.8024,12.7476,12.7868,5039400.0
2009-08-05 11:30:00,16.33,16.38,16.32,16.33,5924300.0,12.7946,12.8338,12.7868,12.7946,5924300.0
2009-08-05 11:35:00,16.33,16.36,16.31,16.35,5427100.0,12.7946,12.8181,12.7789,12.8103,5427100.0
2009-08-05 11:40:00,16.35,16.39,16.32,16.36,4365300.0,12.8103,12.8416,12.7868,12.8181,4365300.0
2009-08-05 11:45:00,16.36,16.38,16.34,16.37,3418000.0,12.8181,12.8338,12.8024,12.8259,3418000.0
2009-08-05 11:50:00,16.37,16.39,16.36,16.38,3993700.0,12.8259,12.8416,12.8181,12.8338,3993700.0
2009-08-05 11:55:00,16.38,16.39,16.26,16.33,4318800.0,12.8338,12.8416,12.7397,12.7946,4318800.0
2009-08-05 12:00:00,16.33,16.38,16.33,16.38,2792800.0,12.7946,12.8338,12.7946,12.8338,2792800.0
2009-08-05 12:05:00,16.38,16.38,16.3,16.34,3143400.0,12.8338,12.8338,12.7711,12.8024,3143400.0
2009-08-05 12:10:00,16.34,16.37,16.33,16.36,2389000.0,12.8024,12.8259,12.7946,12.8181,2389000.0
2009-08-05 12:15:00,16.36,16.45,16.35,16.44,4610000.0,12.8181,12.8886,12.8103,12.8808,4610000.0
2009-08-05 12:20:00,16.44,16.49,16.43,16.47,6035300.0,12.8808,12.9199,12.8729,12.9043,6035300.0
2009-08-05 12:25:00,16.47,16.51,16.41,16.5,5798100.0,12.9043,12.9356,12.8573,12.9278,5798100.0
2009-08-05 12:30:00,16.5,16.6,16.49,16.57,6376000.0,12.9278,13.0061,12.9199,12.9826,6376000.0
2009-08-05 12:35:00,16.57,16.67,16.56,16.62,8657500.0,12.9826,13.061,12.9748,13.0218,8657500.0
2009-08-05 12:40:00,16.62,16.64,16.59,16.59,4597200.0,13.0218,13.0375,12.9983,12.9983,4597200.0
2009-08-05 12:45:00,16.59,16.63,16.58,16.62,3163600.0,12.9983,13.0296,12.9905,13.0218,3163600.0
2009-08-05 12:50:00,16.61,16.63,16.58,16.59,2057300.0,13.014,13.0296,12.9905,12.9983,2057300.0
2009-08-05 12:55:00,16.58,16.59,16.45,16.45,5666100.0,12.9905,12.9983,12.8886,12.8886,5666100.0
2009-08-05 13:00:00,16.46,16.52,16.45,16.5,4076100.0,12.8964,12.9435,12.8886,12.9278,4076100.0
2009-08-05 13:05:00,16.49,16.5,16.4,16.43,4601600.0,12.9199,12.9278,12.8494,12.8729,4601600.0
2009-08-05 13:10:00,16.43,16.49,16.42,16.47,2836300.0,12.8729,12.9199,12.8651,12.9043,2836300.0
2009-08-05 13:15:00,16.46,16.5,16.45,16.49,2510600.0,12.8964,12.9278,12.8886,12.9199,2510600.0
2009-08-05 13:20:00,16.5,16.5,16.42,16.47,2876900.0,12.9278,12.9278,12.8651,12.9043,2876900.0
2009-08-05 13:25:00,16.47,16.5,16.43,16.49,4049400.0,12.9043,12.9278,12.8729,12.9199,4049400.0
2009-08-05 13:30:00,16.48,16.5,16.43,16.47,2486200.0,12.9121,12.9278,12.8729,12.9043,2486200.0
2009-08-05 13:35:00,16.47,16.48,16.42,16.47,2920000.0,12.9043,12.9121,12.8651,12.9043,2920000.0
2009-08-05 13:40:00,16.47,16.53,16.46,16.47,3478500.0,12.9043,12.9513,12.8964,12.9043,3478500.0
2009-08-05 13:45:00,16.47,16.52,16.46,16.49,2465100.0,12.9043,12.9435,12.8964,12.9199,2465100.0
2009-08-05 13:50:00,16.49,16.5,16.45,16.48,2145700.0,12.9199,12.9278,12.8886,12.9121,2145700.0
2009-08-05 13:55:00,16.49,16.52,16.48,16.51,1942700.0,12.9199,12.9435,12.9121,12.9356,1942700.0
2009-08-05 14:00:00,16.5,16.51,16.46,16.49,3012500.0,12.9278,12.9356,12.8964,12.9199,3012500.0
2009-08-05 14:05:00,16.5,16.52,16.49,16.51,2678600.0,12.9278,12.9435,12.9199,12.9356,2678600.0
2009-08-05 14:10:00,16.51,16.58,16.5,16.58,3299500.0,12.9356,12.9905,12.9278,12.9905,3299500.0
2009-08-05 14:15:00,16.58,16.58,16.54,16.55,2911400.0,12.9905,12.9905,12.9591,12.967,2911400.0
2009-08-05 14:20:00,16.54,16.58,16.53,16.58,2328000.0,12.9591,12.9905,12.9513,12.9905,2328000.0
2009-08-05 14:25:00,16.58,16.58,16.54,16.56,2377000.0,12.9905,12.9905,12.9591,12.9748,2377000.0
2009-08-05 14:30:00,16.56,16.57,16.49,16.54,4037500.0,12.9748,12.9826,12.9199,12.9591,4037500.0
2009-08-05 14:35:00,16.54,16.57,16.51,16.55,2804700.0,12.9591,12.9826,12.9356,12.967,2804700.0
2009-08-05 14:40:00,16.56,16.65,16.55,16.65,6451600.0,12.9748,13.0453,12.967,13.0453,6451600.0
2009-08-05 14:45:00,16.65,16.67,16.6,16.67,5618600.0,13.0453,13.061,13.0061,13.061,5618600.0
2009-08-05 14:50:00,16.67,16.7,16.55,16.64,6355100.0,13.061,13.0845,12.967,13.0375,6355100.0
2009-08-05 14:55:00,16.64,16.67,16.62,16.66,2833400.0,13.0375,13.061,13.0218,13.0531,2833400.0
2009-08-05 15:00:00,16.66,16.72,16.63,16.66,5152100.0,13.0531,13.1002,13.0296,13.0531,5152100.0
2009-08-05 15:05:00,16.66,16.7,16.65,16.69,3420200.0,13.0531,13.0845,13.0453,13.0767,3420200.0
2009-08-05 15:10:00,16.69,16.72,16.68,16.7,5134300.0,13.0767,13.1002,13.0688,13.0845,5134300.0
2009-08-05 15:15:00,16.69,16.72,16.67,16.71,3844600.0,13.0767,13.1002,13.061,13.0923,3844600.0
2009-08-05 15:20:00,16.72,16.73,16.68,16.7,6487100.0,13.1002,13.108,13.0688,13.0845,6487100.0
2009-08-05 15:25:00,16.7,16.82,16.68,16.81,7777800.0,13.0845,13.1785,13.0688,13.1707,7777800.0
2009-08-05 15:30:00,16.81,16.82,16.62,16.67,9352100.0,13.1707,13.1785,13.0218,13.061,9352100.0
2009-08-05 15:35:00,16.67,16.7,16.63,16.68,6290400.0,13.061,13.0845,13.0296,13.0688,6290400.0
2009-08-05 15:40:00,16.68,16.77,16.68,16.74,6953600.0,13.0688,13.1393,13.0688,13.1158,6953600.0
2009-08-05 15:45:00,16.73,16.74,16.55,16.6,9743500.0,13.108,13.1158,12.967,13.0061,9743500.0
2009-08-05 15:50:00,16.6,16.66,16.6,16.62,8433800.0,13.0061,13.0531,13.0061,13.0218,8433800.0
2009-08-05 15:55:00,16.62,16.67,16.58,16.62,12853100.0,13.0218,13.061,12.9905,13.0218,12853100.0
2009-08-06 09:30:00,17.24,17.35,17.14,17.21,18323300.0,13.5076,13.5938,13.4292,13.4841,18323300.0
2009-08-06 09:35:00,17.22,17.24,17.04,17.08,19296500.0,13.4919,13.5076,13.3509,13.3822,19296500.0
2009-08-06 09:40:00,17.09,17.3,17.07,17.16,12249900.0,13.3901,13.5546,13.3744,13.4449,12249900.0
2009-08-06 09:45:00,17.16,17.22,17.05,17.08,13562000.0,13.4449,13.4919,13.3587,13.3822,13562000.0
2009-08-06 09:50:00,17.08,17.1,16.93,16.93,13070800.0,13.3822,13.3979,13.2647,13.2647,13070800.0
2009-08-06 09:55:00,16.94,16.96,16.85,16.93,11391700.0,13.2725,13.2882,13.202,13.2647,11391700.0
2009-08-06 10:00:00,16.94,16.94,16.64,16.71,14541900.0,13.2725,13.2725,13.0375,13.0923,14541900.0
2009-08-06 10:05:00,16.71,16.92,16.7,16.82,11901900.0,13.0923,13.2569,13.0845,13.1785,11901900.0
2009-08-06 10:10:00,16.81,16.86,16.65,16.79,10653100.0,13.1707,13.2098,13.0453,13.155,10653100.0
2009-08-06 10:15:00,16.79,16.81,16.59,16.7,13500900.0,13.155,13.1707,12.9983,13.0845,13500900.0
2009-08-06 10:20:00,16.71,16.82,16.65,16.82,10922500.0,13.0923,13.1785,13.0453,13.1785,10922500.0
2009-08-06 10:25:00,16.82,16.85,16.77,16.83,7012700.0,13.1785,13.202,13.1393,13.1863,7012700.0
2009-08-06 10:30:00,16.82,17.08,16.8,17.03,10859100.0,13.1785,13.3822,13.1628,13.343,10859100.0
2009-08-06 10:35:00,17.03,17.04,16.91,17.0,9432500.0,13.343,13.3509,13.249,13.3195,9432500.0
2009-08-06 10:40:00,17.0,17.02,16.94,16.97,6948500.0,13.3195,13.3352,13.2725,13.296,6948500.0
2009-08-06 10:45:00,16.97,17.09,16.96,17.04,7933600.0,13.296,13.3901,13.2882,13.3509,7933600.0
2009-08-06 10:50:00,17.04,17.07,17.0,17.03,3922000.0,13.3509,13.3744,13.3195,13.343,3922000.0
2009-08-06 10:55:00,17.03,17.04,16.95,16.98,4980200.0,13.343,13.3509,13.2804,13.3039,4980200.0
2009-08-06 11:00:00,16.98,17.05,16.97,17.0,4294300.0,13.3039,13.3587,13.296,13.3195,4294300.0
2009-08-06 11:05:00,16.99,17.0,16.93,16.95,4755100.0,13.3117,13.3195,13.2647,13.2804,4755100.0
2009-08-06 11:10:00,16.95,16.99,16.89,16.92,4686500.0,13.2804,13.3117,13.2334,13.2569,4686500.0
2009-08-06 11:15:00,16.93,16.98,16.84,16.85,5270000.0,13.2647,13.3039,13.1942,13.202,5270000.0
2009-08-06 11:20:00,16.85,16.91,16.84,16.88,3426000.0,13.202,13.249,13.1942,13.2255,3426000.0
2009-08-06 11:25:00,16.88,16.97,16.88,16.93,2586900.0,13.2255,13.296,13.2255,13.2647,2586900.0
2009-08-06 11:30:00,16.93,16.93,16.8,16.82,3114800.0,13.2647,13.2647,13.1628,13.1785,3114800.0
2009-08-06 11:35:00,16.81,16.91,16.8,16.88,2596400.0,13.1707,13.249,13.1628,13.2255,2596400.0
2009-08-06 11:40:00,16.89,16.9,16.83,16.84,2306200.0,13.2334,13.2412,13.1863,13.1942,2306200.0
2009-08-06 11:45:00,16.84,16.92,16.83,16.91,2112800.0,13.1942,13.2569,13.1863,13.249,2112800.0
2009-08-06 11:50:00,16.91,16.95,16.88,16.9,2126700.0,13.249,13.2804,13.2255,13.2412,2126700.0
2009-08-06 11:55:00,16.89,16.9,16.84,16.88,2705200.0,13.2334,13.2412,13.1942,13.2255,2705200.0
2009-08-06 12:00:00,16.88,16.88,16.74,16.74,6159800.0,13.2255,13.2255,13.1158,13.1158,6159800.0
2009-08-06 12:05:00,16.74,16.79,16.71,16.73,4425400.0,13.1158,13.155,13.0923,13.108,4425400.0
2009-08-06 12:10:00,16.73,16.8,16.68,16.79,5969700.0,13.108,13.1628,13.0688,13.155,5969700.0
2009-08-06 12:15:00,16.79,16.8,16.73,16.8,2372400.0,13.155,13.1628,13.108,13.1628,2372400.0
2009-08-06 12:20:00,16.8,16.81,16.75,16.8,3102700.0,13.1628,13.1707,13.1237,13.1628,3102700.0
2009-08-06 12:25:00,16.8,16.8,16.74,16.74,2489200.0,13.1628,13.1628,13.1158,13.1158,2489200.0
2009-08-06 12:30:00,16.75,16.81,16.73,16.79,2026800.0,13.1237,13.1707,13.108,13.155,2026800.0
2009-08-06 12:35:00,16.78,16.84,16.78,16.83,2414600.0,13.1472,13.1942,13.1472,13.1863,2414600.0
2009-08-06 12:40:00,16.82,16.91,16.82,16.91,4033600.0,13.1785,13.249,13.1785,13.249,4033600.0
2009-08-06 12:45:00,16.91,16.91,16.84,16.85,2143900.0,13.249,13.249,13.1942,13.202,2143900.0
2009-08-06 12:50:00,16.85,16.86,16.78,16.82,3208700.0,13.202,13.2098,13.1472,13.1785,3208700.0
2009-08-06 12:55:00,16.81,16.82,16.75,16.78,2301100.0,13.1707,13.1785,13.1237,13.1472,2301100.0
2009-08-06 13:00:00,16.78,16.84,16.77,16.8,2500600.0,13.1472,13.1942,13.1393,13.1628,2500600.0
2009-08-06 13:05:00,16.81,16.83,16.77,16.82,2248200.0,13.1707,13.1863,13.1393,13.1785,2248200.0
2009-08-06 13:10:00,16.81,16.83,16.77,16.8,1943500.0,13.1707,13.1863,13.1393,13.1628,1943500.0
2009-08-06 13:15:00,16.81,16.82,16.74,16.75,2232500.0,13.1707,13.1785,13.1158,13.1237,2232500.0
2009-08-06 13:20:00,16.75,16.8,16.71,16.79,4022900.0,13.1237,13.1628,13.0923,13.155,4022900.0
2009-08-06 13:25:00,16.79,16.8,16.74,16.76,2785200.0,13.155,13.1628,13.1158,13.1315,2785200.0
2009-08-06 13:30:00,16.76,16.8,16.74,16.76,2803800.0,13.1315,13.1628,13.1158,13.1315,2803800.0
2009-08-06 13:35:00,16.76,16.79,16.73,16.76,2373700.0,13.1315,13.155,13.108,13.1315,2373700.0
2009-08-06 13:40:00,16.76,16.77,16.68,16.68,3516100.0,13.1315,13.1393,13.0688,13.0688,3516100.0
2009-08-06 13:45:00,16.68,16.72,16.66,16.66,3374800.0,13.0688,13.1002,13.0531,13.0531,3374800.0
2009-08-06 13:50:00,16.66,16.69,16.63,16.65,3506500.0,13.0531,13.0767,13.0296,13.0453,3506500.0
2009-08-06 13:55:00,16.64,16.73,16.63,16.66,2218700.0,13.0375,13.108,13.0296,13.0531,2218700.0
2009-08-06 14:00:00,16.66,16.67,16.53,16.55,6871900.0,13.0531,13.061,12.9513,12.967,6871900.0
2009-08-06 14:05:00,16.55,16.66,16.5,16.54,8485500.0,12.967,13.0531,12.9278,12.9591,8485500.0
2009-08-06 14:10:00,16.53,16.54,16.46,16.53,6920500.0,12.9513,12.9591,12.8964,12.9513,6920500.0
2009-08-06 14:15:00,16.53,16.53,16.47,16.52,5158900.0,12.9513,12.9513,12.9043,12.9435,5158900.0
2009-08-06 14:20:00,16.52,16.52,16.42,16.49,6547000.0,12.9435,12.9435,12.8651,12.9199,6547000.0
2009-08-06 14:25:00,16.49,16.66,16.46,16.48,4535300.0,12.9199,13.0531,12.8964,12.9121,4535300.0
2009-08-06 14:30:00,16.48,16.5,16.45,16.49,1853100.0,12.9121,12.9278,12.8886,12.9199,1853100.0
2009-08-06 14:35:00,16.5,16.56,16.49,16.51,5624000.0,12.9278,12.9748,12.9199,12.9356,5624000.0
2009-08-06 14:40:00,16.51,16.52,16.43,16.44,3476800.0,12.9356,12.9435,12.8729,12.8808,3476800.0
2009-08-06 14:45:00,16.44,16.49,16.42,16.47,3470800.0,12.8808,12.9199,12.8651,12.9043,3470800.0
2009-08-06 14:50:00,16.48,16.48,16.39,16.42,4490100.0,12.9121,12.9121,12.8416,12.8651,4490100.0
2009-08-06 14:55:00,16.41,16.48,16.41,16.44,2999500.0,12.8573,12.9121,12.8573,12.8808,2999500.0
2009-08-06 15:00:00,16.43,16.53,16.42,16.52,3396300.0,12.8729,12.9513,12.8651,12.9435,3396300.0
2009-08-06 15:05:00,16.52,16.61,16.5,16.56,7302800.0,12.9435,13.014,12.9278,12.9748,7302800.0
2009-08-06 15:10:00,16.56,16.59,16.54,16.56,3647000.0,12.9748,12.9983,12.9591,12.9748,3647000.0
2009-08-06 15:15:00,16.56,16.73,16.56,16.71,6837800.0,12.9748,13.108,12.9748,13.0923,6837800.0
2009-08-06 15:20:00,16.71,16.76,16.66,16.74,5951100.0,13.0923,13.1315,13.0531,13.1158,5951100.0
2009-08-06 15:25:00,16.74,16.75,16.69,16.72,4340100.0,13.1158,13.1237,13.0767,13.1002,4340100.0
2009-08-06 15:30:00,16.71,16.74,16.6,16.68,6306800.0,13.0923,13.1158,13.0061,13.0688,6306800.0
2009-08-06 15:35:00,16.68,16.71,16.63,16.7,4664300.0,13.0688,13.0923,13.0296,13.0845,4664300.0
2009-08-06 15:40:00,16.7,16.76,16.66,16.72,5700500.0,13.0845,13.1315,13.0531,13.1002,5700500.0
2009-08-06 15:45:00,16.72,16.75,16.67,16.7,3449700.0,13.1002,13.1237,13.061,13.0845,3449700.0
2009-08-06 15:50:00,16.71,16.73,16.63,16.68,7028800.0,13.0923,13.108,13.0296,13.0688,7028800.0
2009-08-06 15:55:00,16.68,16.72,16.65,16.67,7794900.0,13.0688,13.1002,13.0453,13.061,7794900.0
2009-08-07 09:30:00,16.99,17.05,16.91,16.92,11365900.0,13.3117,13.3587,13.249,13.2569,11365900.0
2009-08-07 09:35:00,16.92,16.93,16.65,16.66,13895900.0,13.2569,13.2647,13.0453,13.0531,13895900.0
2009-08-07 09:40:00,16.66,16.76,16.52,16.76,16301100.0,13.0531,13.1315,12.9435,13.1315,16301100.0
2009-08-07 09:45:00,16.75,16.92,16.73,16.91,10125800.0,13.1237,13.2569,13.108,13.249,10125800.0
2009-08-07 09:50:00,16.9,16.98,16.86,16.95,10698000.0,13.2412,13.3039,13.2098,13.2804,10698000.0
2009-08-07 09:55:00,16.95,17.0,16.87,16.88,9779200.0,13.2804,13.3195,13.2177,13.2255,9779200.0
2009-08-07 10:00:00,16.87,16.92,16.82,16.92,6984800.0,13.2177,13.2569,13.1785,13.2569,6984800.0
2009-08-07 10:05:00,16.91,16.92,16.78,16.86,4876900.0,13.249,13.2569,13.1472,13.2098,4876900.0
2009-08-07 10:10:00,16.85,16.92,16.82,16.86,4226400.0,13.202,13.2569,13.1785,13.2098,4226400.0
2009-08-07 10:15:00,16.86,16.89,16.8,16.89,3682700.0,13.2098,13.2334,13.1628,13.2334,3682700.0
2009-08-07 10:20:00,16.88,16.95,16.86,16.94,6374800.0,13.2255,13.2804,13.2098,13.2725,6374800.0
2009-08-07 10:25:00,16.94,16.96,16.89,16.95,3416200.0,13.2725,13.2882,13.2334,13.2804,3416200.0
2009-08-07 10:30:00,16.95,17.0,16.93,16.97,4863300.0,13.2804,13.3195,13.2647,13.296,4863300.0
2009-08-07 10:35:00,16.97,17.03,16.96,17.02,7031700.0,13.296,13.343,13.2882,13.3352,7031700.0
2009-08-07 10:40:00,17.02,17.03,16.92,16.95,5975800.0,13.3352,13.343,13.2569,13.2804,5975800.0
2009-08-07 10:45:00,16.95,17.0,16.94,16.96,2481700.0,13.2804,13.3195,13.2725,13.2882,2481700.0
2009-08-07 10:50:00,16.96,17.0,16.93,17.0,3559600.0,13.2882,13.3195,13.2647,13.3195,3559600.0
2009-08-07 10:55:00,17.0,17.08,16.99,17.05,8994900.0,13.3195,13.3822,13.3117,13.3587,8994900.0
2009-08-07 11:00:00,17.04,17.08,17.04,17.08,4509200.0,13.3509,13.3822,13.3509,13.3822,4509200.0
2009-08-07 11:05:00,17.08,17.08,17.0,17.03,5380000.0,13.3822,13.3822,13.3195,13.343,5380000.0
2009-08-07 11:10:00,17.02,17.1,17.01,17.09,5672900.0,13.3352,13.3979,13.3274,13.3901,5672900.0
2009-08-07 11:15:00,17.08,17.09,17.03,17.04,3733100.0,13.3822,13.3901,13.343,13.3509,3733100.0
2009-08-07 11:20:00,17.04,17.09,17.03,17.08,3076900.0,13.3509,13.3901,13.343,13.3822,3076900.0
2009-08-07 11:25:00,17.08,17.14,17.06,17.07,5753200.0,13.3822,13.4292,13.3665,13.3744,5753200.0
2009-08-07 11:30:00,17.07,17.09,17.05,17.09,2409300.0,13.3744,13.3901,13.3587,13.3901,2409300.0
2009-08-07 11:35:00,17.09,17.1,17.07,17.1,2084400.0,13.3901,13.3979,13.3744,13.3979,2084400.0
2009-08-07 11:40:00,17.1,17.1,16.98,16.98,5399900.0,13.3979,13.3979,13.3039,13.3039,5399900.0
2009-08-07 11:45:00,16.99,17.03,16.95,17.02,3401100.0,13.3117,13.343,13.2804,13.3352,3401100.0
2009-08-07 11:50:00,17.01,17.04,17.01,17.02,1846400.0,13.3274,13.3509,13.3274,13.3352,1846400.0
2009-08-07 11:55:00,17.03,17.08,17.0,17.05,3552600.0,13.343,13.3822,13.3195,13.3587,3552600.0
2009-08-07 12:00:00,17.06,17.09,17.05,17.09,2426900.0,13.3665,13.3901,13.3587,13.3901,2426900.0
2009-08-07 12:05:00,17.08,17.09,17.0,17.03,3156300.0,13.3822,13.3901,13.3195,13.343,3156300.0
2009-08-07 12:10:00,17.04,17.08,16.93,16.93,3893800.0,13.3509,13.3822,13.2647,13.2647,3893800.0
2009-08-07 12:15:00,16.94,16.96,16.91,16.95,3558800.0,13.2725,13.2882,13.249,13.2804,3558800.0
2009-08-07 12:20:00,16.95,16.95,16.91,16.93,1853000.0,13.2804,13.2804,13.249,13.2647,1853000.0
2009-08-07 12:25:00,16.93,16.95,16.89,16.9,2807700.0,13.2647,13.2804,13.2334,13.2412,2807700.0
2009-08-07 12:30:00,16.89,17.0,16.89,16.98,2879800.0,13.2334,13.3195,13.2334,13.3039,2879800.0
2009-08-07 12:35:00,16.97,17.0,16.95,16.98,1768200.0,13.296,13.3195,13.2804,13.3039,1768200.0
2009-08-07 12:40:00,16.98,16.98,16.95,16.95,1174400.0,13.3039,13.3039,13.2804,13.2804,1174400.0
2009-08-07 12:45:00,16.96,16.98,16.95,16.96,1601800.0,13.2882,13.3039,13.2804,13.2882,1601800.0
2009-08-07 12:50:00,16.97,17.0,16.96,16.99,1723800.0,13.296,13.3195,13.2882,13.3117,1723800.0
2009-08-07 12:55:00,16.99,16.99,16.92,16.95,3065800.0,13.3117,13.3117,13.2569,13.2804,3065800.0
2009-08-07 13:00:00,16.95,16.99,16.94,16.97,1862000.0,13.2804,13.3117,13.2725,13.296,1862000.0
2009-08-07 13:05:00,16.96,16.97,16.89,16.89,2252000.0,13.2882,13.296,13.2334,13.2334,2252000.0
2009-08-07 13:10:00,16.89,16.95,16.88,16.93,2211700.0,13.2334,13.2804,13.2255,13.2647,2211700.0
2009-08-07 13:15:00,16.94,16.98,16.93,16.95,1839900.0,13.2725,13.3039,13.2647,13.2804,1839900.0
2009-08-07 13:20:00,16.95,16.98,16.94,16.98,2041700.0,13.2804,13.3039,13.2725,13.3039,2041700.0
2009-08-07 13:25:00,16.98,17.0,16.97,16.99,3013200.0,13.3039,13.3195,13.296,13.3117,3013200.0
2009-08-07 13:30:00,17.0,17.0,16.92,16.94,2616900.0,13.3195,13.3195,13.2569,13.2725,2616900.0
2009-08-07 13:35:00,16.94,16.97,16.93,16.95,1889800.0,13.2725,13.296,13.2647,13.2804,1889800.0
2009-08-07 13:40:00,16.95,16.95,16.92,16.93,845500.0,13.2804,13.2804,13.2569,13.2647,845500.0
2009-08-07 13:45:00,16.93,16.94,16.9,16.9,1639300.0,13.2647,13.2725,13.2412,13.2412,1639300.0
2009-08-07 13:50:00,16.9,16.91,16.85,16.86,4065300.0,13.2412,13.249,13.202,13.2098,4065300.0
2009-08-07 13:55:00,16.87,16.9,16.86,16.89,1965900.0,13.2177,13.2412,13.2098,13.2334,1965900.0
2009-08-07 14:00:00,16.89,16.9,16.87,16.87,872800.0,13.2334,13.2412,13.2177,13.2177,872800.0
2009-08-07 14:05:00,16.88,16.9,16.87,16.9,1582900.0,13.2255,13.2412,13.2177,13.2412,1582900.0
2009-08-07 14:10:00,16.9,16.95,16.89,16.92,2676900.0,13.2412,13.2804,13.2334,13.2569,2676900.0
2009-08-07 14:15:00,16.92,16.94,16.9,16.9,1254300.0,13.2569,13.2725,13.2412,13.2412,1254300.0
2009-08-07 14:20:00,16.9,16.94,16.89,16.9,1499900.0,13.2412,13.2725,13.2334,13.2412,1499900.0
2009-08-07 14:25:00,16.9,16.93,16.88,16.91,1915700.0,13.2412,13.2647,13.2255,13.249,1915700.0
2009-08-07 14:30:00,16.91,16.93,16.87,16.88,2248600.0,13.249,13.2647,13.2177,13.2255,2248600.0
2009-08-07 14:35:00,16.88,16.92,16.82,16.84,3519500.0,13.2255,13.2569,13.1785,13.1942,3519500.0
2009-08-07 14:40:00,16.84,16.92,16.84,16.89,3949100.0,13.1942,13.2569,13.1942,13.2334,3949100.0
2009-08-07 14:45:00,16.88,16.89,16.82,16.82,2710800.0,13.2255,13.2334,13.1785,13.1785,2710800.0
2009-08-07 14:50:00,16.82,16.83,16.76,16.79,4157400.0,13.1785,13.1863,13.1315,13.155,4157400.0
2009-08-07 14:55:00,16.8,16.8,16.72,16.73,2260200.0,13.1628,13.1628,13.1002,13.108,2260200.0
2009-08-07 15:00:00,16.73,16.73,16.57,16.66,7451700.0,13.108,13.108,12.9826,13.0531,7451700.0
2009-08-07 15:05:00,16.66,16.71,16.55,16.58,6762900.0,13.0531,13.0923,12.967,12.9905,6762900.0
2009-08-07 15:10:00,16.58,16.58,16.45,16.45,7590600.0,12.9905,12.9905,12.8886,12.8886,7590600.0
2009-08-07 15:15:00,16.46,16.49,16.41,16.47,7936300.0,12.8964,12.9199,12.8573,12.9043,7936300.0
2009-08-07 15:20:00,16.47,16.47,16.26,16.34,10794300.0,12.9043,12.9043,12.7397,12.8024,10794300.0
2009-08-07 15:25:00,16.34,16.58,16.29,16.53,9973700.0,12.8024,12.9905,12.7632,12.9513,9973700.0
2009-08-07 15:30:00,16.53,16.57,16.46,16.56,8503500.0,12.9513,12.9826,12.8964,12.9748,8503500.0
2009-08-07 15:35:00,16.57,16.57,16.39,16.42,5162300.0,12.9826,12.9826,12.8416,12.8651,5162300.0
2009-08-07 15:40:00,16.43,16.53,16.4,16.48,4976700.0,12.8729,12.9513,12.8494,12.9121,4976700.0
2009-08-07 15:45:00,16.48,16.49,16.44,16.48,3764500.0,12.9121,12.9199,12.8808,12.9121,3764500.0
2009-08-07 15:50:00,16.48,16.52,16.45,16.52,5733800.0,12.9121,12.9435,12.8886,12.9435,5733800.0
2009-08-07 15:55:00,16.52,16.52,16.35,16.39,12431100.0,12.9435,12.9435,12.8103,12.8416,12431100.0
2009-08-10 09:30:00,16.32,16.32,16.16,16.3,7559900.0,12.7868,12.7868,12.6614,12.7711,7559900.0
2009-08-10 09:35:00,16.29,16.48,16.29,16.47,7926800.0,12.7632,12.9121,12.7632,12.9043,7926800.0
2009-08-10 09:40:00,16.46,16.72,16.46,16.59,10538000.0,12.8964,13.1002,12.8964,12.9983,10538000.0
2009-08-10 09:45:00,16.58,16.7,16.56,16.61,6734200.0,12.9905,13.0845,12.9748,13.014,6734200.0
2009-08-10 09:50:00,16.61,16.68,16.59,16.64,4566000.0,13.014,13.0688,12.9983,13.0375,4566000.0
2009-08-10 09:55:00,16.63,16.72,16.61,16.65,4485100.0,13.0296,13.1002,13.014,13.0453,4485100.0
2009-08-10 10:00:00,16.65,16.68,16.59,16.63,4722800.0,13.0453,13.0688,12.9983,13.0296,4722800.0
2009-08-10 10:05:00,16.63,16.72,16.61,16.71,5308300.0,13.0296,13.1002,13.014,13.0923,5308300.0
2009-08-10 10:10:00,16.71,16.74,16.64,16.64,5052500.0,13.0923,13.1158,13.0375,13.0375,5052500.0
2009-08-10 10:15:00,16.65,16.66,16.61,16.64,3387100.0,13.0453,13.0531,13.014,13.0375,3387100.0
2009-08-10 10:20:00,16.64,16.68,16.62,16.68,3446100.0,13.0375,13.0688,13.0218,13.0688,3446100.0
2009-08-10 10:25:00,16.68,16.7,16.65,16.7,2129300.0,13.0688,13.0845,13.0453,13.0845,2129300.0
2009-08-10 10:30:00,16.7,16.73,16.66,16.73,3932800.0,13.0845,13.108,13.0531,13.108,3932800.0
2009-08-10 10:35:00,16.73,16.79,16.71,16.77,5425500.0,13.108,13.155,13.0923,13.1393,5425500.0
2009-08-10 10:40:00,16.77,16.78,16.73,16.78,2445200.0,13.1393,13.1472,13.108,13.1472,2445200.0
2009-08-10 10:45:00,16.78,16.79,16.74,16.74,2358800.0,13.1472,13.155,13.1158,13.1158,2358800.0
2009-08-10 10:50:00,16.74,16.81,16.72,16.8,3909700.0,13.1158,13.1707,13.1002,13.1628,3909700.0
2009-08-10 10:55:00,16.8,16.8,16.73,16.79,1965200.0,13.1628,13.1628,13.108,13.155,1965200.0
2009-08-10 11:00:00,16.79,16.86,16.78,16.86,3834300.0,13.155,13.2098,13.1472,13.2098,3834300.0
2009-08-10 11:05:00,16.85,16.89,16.82,16.84,3488400.0,13.202,13.2334,13.1785,13.1942,3488400.0
2009-08-10 11:10:00,16.84,16.87,16.83,16.84,1806600.0,13.1942,13.2177,13.1863,13.1942,1806600.0
2009-08-10 11:15:00,16.83,16.85,16.79,16.84,2250500.0,13.1863,13.202,13.155,13.1942,2250500.0
2009-08-10 11:20:00,16.83,16.84,16.76,16.79,2032200.0,13.1863,13.1942,13.1315,13.155,2032200.0
2009-08-10 11:25:00,16.79,16.83,16.78,16.81,1939300.0,13.155,13.1863,13.1472,13.1707,1939300.0
2009-08-10 11:30:00,16.82,16.85,16.81,16.83,1902000.0,13.1785,13.202,13.1707,13.1863,1902000.0
2009-08-10 11:35:00,16.83,16.86,16.82,16.85,1511400.0,13.1863,13.2098,13.1785,13.202,1511400.0
2009-08-10 11:40:00,16.85,16.86,16.79,16.85,2095200.0,13.202,13.2098,13.155,13.202,2095200.0
2009-08-10 11:45:00,16.84,16.86,16.81,16.81,2210900.0,13.1942,13.2098,13.1707,13.1707,2210900.0
2009-08-10 11:50:00,16.81,16.85,16.8,16.81,1498000.0,13.1707,13.202,13.1628,13.1707,1498000.0
2009-08-10 11:55:00,16.82,16.83,16.79,16.83,1514200.0,13.1785,13.1863,13.155,13.1863,1514200.0
2009-08-10 12:00:00,16.82,16.84,16.81,16.83,1232900.0,13.1785,13.1942,13.1707,13.1863,1232900.0
2009-08-10 12:05:00,16.84,16.84,16.81,16.83,1174100.0,13.1942,13.1942,13.1707,13.1863,1174100.0
2009-08-10 12:10:00,16.82,16.84,16.82,16.83,764100.0,13.1785,13.1942,13.1785,13.1863,764100.0
2009-08-10 12:15:00,16.84,16.84,16.81,16.82,827800.0,13.1942,13.1942,13.1707,13.1785,827800.0
2009-08-10 12:20:00,16.82,16.82,16.76,16.76,1642900.0,13.1785,13.1785,13.1315,13.1315,1642900.0
2009-08-10 12:25:00,16.77,16.78,16.68,16.71,3579300.0,13.1393,13.1472,13.0688,13.0923,3579300.0
2009-08-10 12:30:00,16.7,16.75,16.67,16.75,2154700.0,13.0845,13.1237,13.061,13.1237,2154700.0
2009-08-10 12:35:00,16.75,16.75,16.71,16.72,1390100.0,13.1237,13.1237,13.0923,13.1002,1390100.0
2009-08-10 12:40:00,16.72,16.75,16.71,16.72,1626100.0,13.1002,13.1237,13.0923,13.1002,1626100.0
2009-08-10 12:45:00,16.72,16.74,16.69,16.69,1127100.0,13.1002,13.1158,13.0767,13.0767,1127100.0
2009-08-10 12:50:00,16.69,16.73,16.68,16.7,2338100.0,13.0767,13.108,13.0688,13.0845,2338100.0
2009-08-10 12:55:00,16.7,16.72,16.68,16.69,1136400.0,13.0845,13.1002,13.0688,13.0767,1136400.0
2009-08-10 13:00:00,16.68,16.69,16.62,16.63,2626400.0,13.0688,13.0767,13.0218,13.0296,2626400.0
2009-08-10 13:05:00,16.63,16.67,16.56,16.56,2884300.0,13.0296,13.061,12.9748,12.9748,2884300.0
2009-08-10 13:10:00,16.56,16.6,16.54,16.54,2890400.0,12.9748,13.0061,12.9591,12.9591,2890400.0
2009-08-10 13:15:00,16.54,16.55,16.43,16.47,4863300.0,12.9591,12.967,12.8729,12.9043,4863300.0
2009-08-10 13:20:00,16.47,16.52,16.46,16.46,3906500.0,12.9043,12.9435,12.8964,12.8964,3906500.0
2009-08-10 13:25:00,16.47,16.48,16.37,16.43,4105900.0,12.9043,12.9121,12.8259,12.8729,4105900.0
2009-08-10 13:30:00,16.43,16.54,16.41,16.52,3876800.0,12.8729,12.9591,12.8573,12.9435,3876800.0
2009-08-10 13:35:00,16.53,16.54,16.5,16.52,1713500.0,12.9513,12.9591,12.9278,12.9435,1713500.0
2009-08-10 13:40:00,16.51,16.61,16.51,16.6,2858100.0,12.9356,13.014,12.9356,13.0061,2858100.0
2009-08-10 13:45:00,16.61,16.61,16.57,16.59,1878500.0,13.014,13.014,12.9826,12.9983,1878500.0
2009-08-10 13:50:00,16.58,16.6,16.57,16.59,1295600.0,12.9905,13.0061,12.9826,12.9983,1295600.0
2009-08-10 13:55:00,16.59,16.59,16.54,16.54,1501200.0,12.9983,12.9983,12.9591,12.9591,1501200.0
2009-08-10 14:00:00,16.54,16.59,16.54,16.55,1622900.0,12.9591,12.9983,12.9591,12.967,1622900.0
2009-08-10 14:05:00,16.55,16.64,16.54,16.62,2044800.0,12.967,13.0375,12.9591,13.0218,2044800.0
2009-08-10 14:10:00,16.62,16.67,16.61,16.63,2526800.0,13.0218,13.061,13.014,13.0296,2526800.0
2009-08-10 14:15:00,16.62,16.63,16.57,16.58,2962400.0,13.0218,13.0296,12.9826,12.9905,2962400.0
2009-08-10 14:20:00,16.58,16.65,16.57,16.64,2279800.0,12.9905,13.0453,12.9826,13.0375,2279800.0
2009-08-10 14:25:00,16.64,16.67,16.61,16.66,1862100.0,13.0375,13.061,13.014,13.0531,1862100.0
2009-08-10 14:30:00,16.67,16.67,16.62,16.66,2200100.0,13.061,13.061,13.0218,13.0531,2200100.0
2009-08-10 14:35:00,16.65,16.73,16.65,16.72,2668400.0,13.0453,13.108,13.0453,13.1002,2668400.0
2009-08-10 14:40:00,16.71,16.76,16.71,16.72,2315700.0,13.0923,13.1315,13.0923,13.1002,2315700.0
2009-08-10 14:45:00,16.73,16.74,16.66,16.67,2387200.0,13.108,13.1158,13.0531,13.061,2387200.0
2009-08-10 14:50:00,16.67,16.68,16.62,16.64,2093600.0,13.061,13.0688,13.0218,13.0375,2093600.0
2009-08-10 14:55:00,16.63,16.69,16.63,16.69,1728500.0,13.0296,13.0767,13.0296,13.0767,1728500.0
2009-08-10 15:00:00,16.69,16.76,16.68,16.72,3173700.0,13.0767,13.1315,13.0688,13.1002,3173700.0
2009-08-10 15:05:00,16.72,16.73,16.65,16.67,2317300.0,13.1002,13.108,13.0453,13.061,2317300.0
2009-08-10 15:10:00,16.67,16.68,16.65,16.67,1461200.0,13.061,13.0688,13.0453,13.061,1461200.0
2009-08-10 15:15:00,16.66,16.7,16.65,16.68,1645500.0,13.0531,13.0845,13.0453,13.0688,1645500.0
2009-08-10 15:20:00,16.67,16.74,16.65,16.74,2535100.0,13.061,13.1158,13.0453,13.1158,2535100.0
2009-08-10 15:25:00,16.74,16.74,16.69,16.71,1771800.0,13.1158,13.1158,13.0767,13.0923,1771800.0
2009-08-10 15:30:00,16.7,16.71,16.62,16.65,2374800.0,13.0845,13.0923,13.0218,13.0453,2374800.0
2009-08-10 15:35:00,16.65,16.69,16.64,16.68,2070800.0,13.0453,13.0767,13.0375,13.0688,2070800.0
2009-08-10 15:40:00,16.69,16.69,16.65,16.69,1946000.0,13.0767,13.0767,13.0453,13.0767,1946000.0
2009-08-10 15:45:00,16.69,16.73,16.68,16.7,4169200.0,13.0767,13.108,13.0688,13.0845,4169200.0
2009-08-10 15:50:00,16.69,16.71,16.65,16.69,3995100.0,13.0767,13.0923,13.0453,13.0767,3995100.0
2009-08-10 15:55:00,16.68,16.7,16.67,16.68,5882500.0,13.0688,13.0845,13.061,13.0688,5882500.0
2009-08-11 09:30:00,16.7,16.84,16.55,16.77,7750100.0,13.0845,13.1942,12.967,13.1393,7750100.0
2009-08-11 09:35:00,16.77,16.85,16.71,16.8,7029800.0,13.1393,13.202,13.0923,13.1628,7029800.0
2009-08-11 09:40:00,16.8,16.84,16.74,16.78,7607800.0,13.1628,13.1942,13.1158,13.1472,7607800.0
2009-08-11 09:45:00,16.78,16.8,16.63,16.68,7440700.0,13.1472,13.1628,13.0296,13.0688,7440700.0
2009-08-11 09:50:00,16.68,16.75,16.63,16.73,5381400.0,13.0688,13.1237,13.0296,13.108,5381400.0
2009-08-11 09:55:00,16.73,16.83,16.72,16.8,5668300.0,13.108,13.1863,13.1002,13.1628,5668300.0
2009-08-11 10:00:00,16.8,16.8,16.7,16.77,5079400.0,13.1628,13.1628,13.0845,13.1393,5079400.0
2009-08-11 10:05:00,16.78,16.83,16.74,16.77,5615700.0,13.1472,13.1863,13.1158,13.1393,5615700.0
2009-08-11 10:10:00,16.78,16.8,16.74,16.79,5539400.0,13.1472,13.1628,13.1158,13.155,5539400.0
2009-08-11 10:15:00,16.79,16.79,16.73,16.75,4698700.0,13.155,13.155,13.108,13.1237,4698700.0
2009-08-11 10:20:00,16.76,16.76,16.66,16.66,5788300.0,13.1315,13.1315,13.0531,13.0531,5788300.0
2009-08-11 10:25:00,16.67,16.67,16.54,16.56,7344400.0,13.061,13.061,12.9591,12.9748,7344400.0
2009-08-11 10:30:00,16.57,16.64,16.54,16.56,5547600.0,12.9826,13.0375,12.9591,12.9748,5547600.0
2009-08-11 10:35:00,16.56,16.57,16.47,16.54,5927700.0,12.9748,12.9826,12.9043,12.9591,5927700.0
2009-08-11 10:40:00,16.54,16.56,16.5,16.5,3906500.0,12.9591,12.9748,12.9278,12.9278,3906500.0
2009-08-11 10:45:00,16.51,16.52,16.41,16.45,4827500.0,12.9356,12.9435,12.8573,12.8886,4827500.0
2009-08-11 10:50:00,16.44,16.5,16.44,16.48,3105600.0,12.8808,12.9278,12.8808,12.9121,3105600.0
2009-08-11 10:55:00,16.48,16.48,16.42,16.45,2902700.0,12.9121,12.9121,12.8651,12.8886,2902700.0
2009-08-11 11:00:00,16.46,16.46,16.26,16.26,5412900.0,12.8964,12.8964,12.7397,12.7397,5412900.0
2009-08-11 11:05:00,16.26,16.28,16.13,16.18,12523500.0,12.7397,12.7554,12.6379,12.6771,12523500.0
2009-08-11 11:10:00,16.18,16.18,15.8,15.8,17558700.0,12.6771,12.6771,12.3793,12.3793,17558700.0
2009-08-11 11:15:00,15.82,15.98,15.8,15.96,11524500.0,12.395,12.5204,12.3793,12.5047,11524500.0
2009-08-11 11:20:00,15.95,16.04,15.95,16.0,7539300.0,12.4969,12.5674,12.4969,12.536,7539300.0
2009-08-11 11:25:00,15.99,16.07,15.95,16.07,5214400.0,12.5282,12.5909,12.4969,12.5909,5214400.0
2009-08-11 11:30:00,16.07,16.08,15.95,15.96,5297200.0,12.5909,12.5987,12.4969,12.5047,5297200.0
2009-08-11 11:35:00,15.97,16.01,15.93,15.96,3588000.0,12.5125,12.5439,12.4812,12.5047,3588000.0
2009-08-11 11:40:00,15.96,16.03,15.95,15.99,3852400.0,12.5047,12.5595,12.4969,12.5282,3852400.0
2009-08-11 11:45:00,16.0,16.0,15.97,16.0,2006600.0,12.536,12.536,12.5125,12.536,2006600.0
2009-08-11 11:50:00,16.0,16.0,15.88,15.9,3140600.0,12.536,12.536,12.442,12.4577,3140600.0
2009-08-11 11:55:00,15.9,16.0,15.9,15.98,3187700.0,12.4577,12.536,12.4577,12.5204,3187700.0
2009-08-11 12:00:00,15.98,16.0,15.96,16.0,2544300.0,12.5204,12.536,12.5047,12.536,2544300.0
2009-08-11 12:05:00,16.0,16.05,15.97,16.03,3446500.0,12.536,12.5752,12.5125,12.5595,3446500.0
2009-08-11 12:10:00,16.03,16.05,15.99,16.04,2277900.0,12.5595,12.5752,12.5282,12.5674,2277900.0
2009-08-11 12:15:00,16.04,16.1,16.02,16.07,3056000.0,12.5674,12.6144,12.5517,12.5909,3056000.0
2009-08-11 12:20:00,16.08,16.09,16.01,16.04,2846200.0,12.5987,12.6065,12.5439,12.5674,2846200.0
2009-08-11 12:25:00,16.03,16.06,16.0,16.04,1999300.0,12.5595,12.583,12.536,12.5674,1999300.0
2009-08-11 12:30:00,16.04,16.09,16.03,16.08,1806900.0,12.5674,12.6065,12.5595,12.5987,1806900.0
2009-08-11 12:35:00,16.09,16.1,16.05,16.1,2451100.0,12.6065,12.6144,12.5752,12.6144,2451100.0
2009-08-11 12:40:00,16.09,16.1,16.04,16.05,1939500.0,12.6065,12.6144,12.5674,12.5752,1939500.0
2009-08-11 12:45:00,16.05,16.07,16.0,16.0,1267500.0,12.5752,12.5909,12.536,12.536,1267500.0
2009-08-11 12:50:00,16.0,16.02,15.91,15.95,3866600.0,12.536,12.5517,12.4655,12.4969,3866600.0
2009-08-11 12:55:00,15.94,15.98,15.92,15.95,2450500.0,12.489,12.5204,12.4734,12.4969,2450500.0
2009-08-11 13:00:00,15.95,16.03,15.95,15.97,2565700.0,12.4969,12.5595,12.4969,12.5125,2565700.0
2009-08-11 13:05:00,15.98,15.99,15.94,15.99,1990100.0,12.5204,12.5282,12.489,12.5282,1990100.0
2009-08-11 13:10:00,15.99,15.99,15.91,15.91,2151600.0,12.5282,12.5282,12.4655,12.4655,2151600.0
2009-08-11 13:15:00,15.91,15.98,15.91,15.97,1860000.0,12.4655,12.5204,12.4655,12.5125,1860000.0
2009-08-11 13:20:00,15.97,15.98,15.93,15.94,1390600.0,12.5125,12.5204,12.4812,12.489,1390600.0
2009-08-11 13:25:00,15.93,15.95,15.87,15.9,3350900.0,12.4812,12.4969,12.4342,12.4577,3350900.0
2009-08-11 13:30:00,15.9,15.97,15.9,15.97,1587600.0,12.4577,12.5125,12.4577,12.5125,1587600.0
2009-08-11 13:35:00,15.97,15.97,15.93,15.95,1452200.0,12.5125,12.5125,12.4812,12.4969,1452200.0
2009-08-11 13:40:00,15.95,15.97,15.93,15.95,1094700.0,12.4969,12.5125,12.4812,12.4969,1094700.0
2009-08-11 13:45:00,15.95,15.99,15.95,15.99,1196500.0,12.4969,12.5282,12.4969,12.5282,1196500.0
2009-08-11 13:50:00,15.99,16.04,15.98,16.04,2713200.0,12.5282,12.5674,12.5204,12.5674,2713200.0
2009-08-11 13:55:00,16.04,16.04,15.96,15.97,2088700.0,12.5674,12.5674,12.5047,12.5125,2088700.0
2009-08-11 14:00:00,15.98,16.01,15.98,16.0,1588700.0,12.5204,12.5439,12.5204,12.536,1588700.0
2009-08-11 14:05:00,15.99,16.07,15.99,16.04,2919200.0,12.5282,12.5909,12.5282,12.5674,2919200.0
2009-08-11 14:10:00,16.04,16.06,16.0,16.02,2704200.0,12.5674,12.583,12.536,12.5517,2704200.0
2009-08-11 14:15:00,16.02,16.04,15.97,16.02,1900300.0,12.5517,12.5674,12.5125,12.5517,1900300.0
2009-08-11 14:20:00,16.02,16.05,16.0,16.01,1735500.0,12.5517,12.5752,12.536,12.5439,1735500.0
2009-08-11 14:25:00,16.0,16.02,15.98,15.99,2156500.0,12.536,12.5517,12.5204,12.5282,2156500.0
2009-08-11 14:30:00,15.98,15.99,15.97,15.98,1287600.0,12.5204,12.5282,12.5125,12.5204,1287600.0
2009-08-11 14:35:00,15.97,16.0,15.95,15.97,1584100.0,12.5125,12.536,12.4969,12.5125,1584100.0
2009-08-11 14:40:00,15.97,16.03,15.97,15.99,2392200.0,12.5125,12.5595,12.5125,12.5282,2392200.0
2009-08-11 14:45:00,15.98,15.99,15.93,15.95,2203300.0,12.5204,12.5282,12.4812,12.4969,2203300.0
2009-08-11 14:50:00,15.95,15.99,15.93,15.98,2084200.0,12.4969,12.5282,12.4812,12.5204,2084200.0
2009-08-11 14:55:00,15.98,16.01,15.95,16.0,1812300.0,12.5204,12.5439,12.4969,12.536,1812300.0
2009-08-11 15:00:00,16.01,16.02,15.98,16.0,1724600.0,12.5439,12.5517,12.5204,12.536,1724600.0
2009-08-11 15:05:00,15.99,16.02,15.95,15.96,2824500.0,12.5282,12.5517,12.4969,12.5047,2824500.0
2009-08-11 15:10:00,15.95,15.98,15.93,15.96,2958600.0,12.4969,12.5204,12.4812,12.5047,2958600.0
2009-08-11 15:15:00,15.97,15.99,15.95,15.99,1445400.0,12.5125,12.5282,12.4969,12.5282,1445400.0
2009-08-11 15:20:00,15.99,15.99,15.96,15.98,2075900.0,12.5282,12.5282,12.5047,12.5204,2075900.0
2009-08-11 15:25:00,15.99,16.0,15.97,15.97,2214600.0,12.5282,12.536,12.5125,12.5125,2214600.0
2009-08-11 15:30:00,15.97,15.98,15.88,15.89,4394400.0,12.5125,12.5204,12.442,12.4498,4394400.0
2009-08-11 15:35:00,15.9,15.96,15.89,15.95,3252900.0,12.4577,12.5047,12.4498,12.4969,3252900.0
2009-08-11 15:40:00,15.95,16.0,15.92,15.99,5231200.0,12.4969,12.536,12.4734,12.5282,5231200.0
2009-08-11 15:45:00,16.0,16.0,15.94,15.96,3339100.0,12.536,12.536,12.489,12.5047,3339100.0
2009-08-11 15:50:00,15.95,15.96,15.9,15.91,5485500.0,12.4969,12.5047,12.4577,12.4655,5485500.0
2009-08-11 15:55:00,15.91,15.91,15.86,15.88,11954300.0,12.4655,12.4655,12.4263,12.442,11954300.0
2009-08-12 09:30:00,15.53,15.69,15.4,15.69,14820700.0,12.1678,12.2931,12.0659,12.2931,14820700.0
2009-08-12 09:35:00,15.68,15.83,15.68,15.72,10634700.0,12.2853,12.4028,12.2853,12.3167,10634700.0
2009-08-12 09:40:00,15.72,15.8,15.71,15.75,6569100.0,12.3167,12.3793,12.3088,12.3402,6569100.0
2009-08-12 09:45:00,15.76,15.92,15.75,15.88,9140900.0,12.348,12.4734,12.3402,12.442,9140900.0
2009-08-12 09:50:00,15.87,15.99,15.87,15.91,7644900.0,12.4342,12.5282,12.4342,12.4655,7644900.0
2009-08-12 09:55:00,15.91,15.92,15.81,15.85,5956400.0,12.4655,12.4734,12.3872,12.4185,5956400.0
2009-08-12 10:00:00,15.84,15.91,15.82,15.83,5401400.0,12.4107,12.4655,12.395,12.4028,5401400.0
2009-08-12 10:05:00,15.83,15.84,15.75,15.8,5826100.0,12.4028,12.4107,12.3402,12.3793,5826100.0
2009-08-12 10:10:00,15.8,15.82,15.7,15.7,6548400.0,12.3793,12.395,12.301,12.301,6548400.0
2009-08-12 10:15:00,15.7,15.79,15.7,15.74,5986100.0,12.301,12.3715,12.301,12.3323,5986100.0
2009-08-12 10:20:00,15.75,15.77,15.64,15.71,6992300.0,12.3402,12.3558,12.254,12.3088,6992300.0
2009-08-12 10:25:00,15.71,15.82,15.71,15.78,6693300.0,12.3088,12.395,12.3088,12.3637,6693300.0
2009-08-12 10:30:00,15.78,15.83,15.76,15.82,4762800.0,12.3637,12.4028,12.348,12.395,4762800.0
2009-08-12 10:35:00,15.81,15.82,15.75,15.79,3426500.0,12.3872,12.395,12.3402,12.3715,3426500.0
2009-08-12 10:40:00,15.8,15.85,15.77,15.84,3397400.0,12.3793,12.4185,12.3558,12.4107,3397400.0
2009-08-12 10:45:00,15.84,16.0,15.83,16.0,8205400.0,12.4107,12.536,12.4028,12.536,8205400.0
2009-08-12 10:50:00,16.0,16.04,15.96,15.96,7354200.0,12.536,12.5674,12.5047,12.5047,7354200.0
2009-08-12 10:55:00,15.96,16.0,15.93,15.96,2654100.0,12.5047,12.536,12.4812,12.5047,2654100.0
2009-08-12 11:00:00,15.96,16.02,15.93,15.96,4048000.0,12.5047,12.5517,12.4812,12.5047,4048000.0
2009-08-12 11:05:00,15.96,15.97,15.92,15.94,3166900.0,12.5047,12.5125,12.4734,12.489,3166900.0
2009-08-12 11:10:00,15.94,15.99,15.93,15.99,1824800.0,12.489,12.5282,12.4812,12.5282,1824800.0
2009-08-12 11:15:00,15.98,15.99,15.94,15.99,1584700.0,12.5204,12.5282,12.489,12.5282,1584700.0
2009-08-12 11:20:00,15.98,16.04,15.96,15.98,4317200.0,12.5204,12.5674,12.5047,12.5204,4317200.0
2009-08-12 11:25:00,15.99,16.03,15.97,16.03,1694800.0,12.5282,12.5595,12.5125,12.5595,1694800.0
2009-08-12 11:30:00,16.03,16.05,15.98,15.99,3563500.0,12.5595,12.5752,12.5204,12.5282,3563500.0
2009-08-12 11:35:00,15.98,16.03,15.98,16.02,2292100.0,12.5204,12.5595,12.5204,12.5517,2292100.0
2009-08-12 11:40:00,16.02,16.05,16.0,16.04,2598900.0,12.5517,12.5752,12.536,12.5674,2598900.0
2009-08-12 11:45:00,16.02,16.14,16.02,16.14,5261300.0,12.5517,12.6457,12.5517,12.6457,5261300.0
2009-08-12 11:50:00,16.14,16.17,16.1,16.1,3747400.0,12.6457,12.6692,12.6144,12.6144,3747400.0
2009-08-12 11:55:00,16.12,16.14,16.1,16.12,2322100.0,12.6301,12.6457,12.6144,12.6301,2322100.0
2009-08-12 12:00:00,16.12,16.12,16.06,16.08,3220400.0,12.6301,12.6301,12.583,12.5987,3220400.0
2009-08-12 12:05:00,16.07,16.09,16.06,16.09,1399200.0,12.5909,12.6065,12.583,12.6065,1399200.0
2009-08-12 12:10:00,16.09,16.11,16.08,16.1,1310000.0,12.6065,12.6222,12.5987,12.6144,1310000.0
2009-08-12 12:15:00,16.1,16.1,16.03,16.04,2078200.0,12.6144,12.6144,12.5595,12.5674,2078200.0
2009-08-12 12:20:00,16.03,16.04,15.98,15.99,3194000.0,12.5595,12.5674,12.5204,12.5282,3194000.0
2009-08-12 12:25:00,16.0,16.04,15.96,16.03,2373600.0,12.536,12.5674,12.5047,12.5595,2373600.0
2009-08-12 12:30:00,16.03,16.03,15.98,15.98,968700.0,12.5595,12.5595,12.5204,12.5204,968700.0
2009-08-12 12:35:00,15.98,16.04,15.98,16.04,1486300.0,12.5204,12.5674,12.5204,12.5674,1486300.0
2009-08-12 12:40:00,16.04,16.05,15.99,16.0,1456100.0,12.5674,12.5752,12.5282,12.536,1456100.0
2009-08-12 12:45:00,16.0,16.02,15.97,16.0,1542900.0,12.536,12.5517,12.5125,12.536,1542900.0
2009-08-12 12:50:00,16.01,16.05,15.99,16.05,1888800.0,12.5439,12.5752,12.5282,12.5752,1888800.0
2009-08-12 12:55:00,16.04,16.06,16.02,16.04,1131500.0,12.5674,12.583,12.5517,12.5674,1131500.0
2009-08-12 13:00:00,16.05,16.08,16.03,16.06,1678500.0,12.5752,12.5987,12.5595,12.583,1678500.0
2009-08-12 13:05:00,16.06,16.08,16.05,16.07,889900.0,12.583,12.5987,12.5752,12.5909,889900.0
2009-08-12 13:10:00,16.08,16.12,16.06,16.07,2089900.0,12.5987,12.6301,12.583,12.5909,2089900.0
2009-08-12 13:15:00,16.07,16.1,16.05,16.06,1478500.0,12.5909,12.6144,12.5752,12.583,1478500.0
2009-08-12 13:20:00,16.06,16.08,16.04,16.06,1477200.0,12.583,12.5987,12.5674,12.583,1477200.0
2009-08-12 13:25:00,16.07,16.07,16.02,16.03,924900.0,12.5909,12.5909,12.5517,12.5595,924900.0
2009-08-12 13:30:00,16.04,16.04,16.0,16.02,1754500.0,12.5674,12.5674,12.536,12.5517,1754500.0
2009-08-12 13:35:00,16.02,16.02,15.97,15.99,2091200.0,12.5517,12.5517,12.5125,12.5282,2091200.0
2009-08-12 13:40:00,16.0,16.01,15.97,15.97,1631900.0,12.536,12.5439,12.5125,12.5125,1631900.0
2009-08-12 13:45:00,15.97,16.0,15.96,16.0,883700.0,12.5125,12.536,12.5047,12.536,883700.0
2009-08-12 13:50:00,16.0,16.02,15.99,16.02,926500.0,12.536,12.5517,12.5282,12.5517,926500.0
2009-08-12 13:55:00,16.01,16.02,15.98,16.01,1446300.0,12.5439,12.5517,12.5204,12.5439,1446300.0
2009-08-12 14:00:00,16.01,16.07,16.01,16.04,1748500.0,12.5439,12.5909,12.5439,12.5674,1748500.0
2009-08-12 14:05:00,16.05,16.08,16.04,16.06,1320900.0,12.5752,12.5987,12.5674,12.583,1320900.0
2009-08-12 14:10:00,16.07,16.08,16.02,16.06,1375200.0,12.5909,12.5987,12.5517,12.583,1375200.0
2009-08-12 14:15:00,16.06,16.14,15.97,15.99,6513100.0,12.583,12.6457,12.5125,12.5282,6513100.0
2009-08-12 14:20:00,15.99,16.14,15.98,16.11,5361300.0,12.5282,12.6457,12.5204,12.6222,5361300.0
2009-08-12 14:25:00,16.12,16.14,15.98,15.98,4717400.0,12.6301,12.6457,12.5204,12.5204,4717400.0
2009-08-12 14:30:00,15.98,16.02,15.93,16.0,5608300.0,12.5204,12.5517,12.4812,12.536,5608300.0
2009-08-12 14:35:00,16.0,16.0,15.91,15.95,2848500.0,12.536,12.536,12.4655,12.4969,2848500.0
2009-08-12 14:40:00,15.94,15.95,15.83,15.91,4935300.0,12.489,12.4969,12.4028,12.4655,4935300.0
2009-08-12 14:45:00,15.91,15.97,15.9,15.94,3943600.0,12.4655,12.5125,12.4577,12.489,3943600.0
2009-08-12 14:50:00,15.94,15.95,15.86,15.95,5113500.0,12.489,12.4969,12.4263,12.4969,5113500.0
2009-08-12 14:55:00,15.95,16.01,15.94,15.98,4839900.0,12.4969,12.5439,12.489,12.5204,4839900.0
2009-08-12 15:00:00,15.98,16.02,15.96,15.97,3745500.0,12.5204,12.5517,12.5047,12.5125,3745500.0
2009-08-12 15:05:00,15.97,16.0,15.96,15.98,2278400.0,12.5125,12.536,12.5047,12.5204,2278400.0
2009-08-12 15:10:00,15.98,15.99,15.96,15.98,1715700.0,12.5204,12.5282,12.5047,12.5204,1715700.0
2009-08-12 15:15:00,15.98,16.04,15.98,16.02,3476400.0,12.5204,12.5674,12.5204,12.5517,3476400.0
2009-08-12 15:20:00,16.02,16.04,15.92,15.95,3322500.0,12.5517,12.5674,12.4734,12.4969,3322500.0
2009-08-12 15:25:00,15.95,15.98,15.93,15.95,1801500.0,12.4969,12.5204,12.4812,12.4969,1801500.0
2009-08-12 15:30:00,15.95,15.98,15.93,15.96,2344700.0,12.4969,12.5204,12.4812,12.5047,2344700.0
2009-08-12 15:35:00,15.96,16.0,15.96,15.98,2443200.0,12.5047,12.536,12.5047,12.5204,2443200.0
2009-08-12 15:40:00,15.97,16.01,15.92,15.94,2801400.0,12.5125,12.5439,12.4734,12.489,2801400.0
2009-08-12 15:45:00,15.94,15.97,15.91,15.94,2990800.0,12.489,12.5125,12.4655,12.489,2990800.0
2009-08-12 15:50:00,15.93,15.95,15.85,15.85,5086600.0,12.4812,12.4969,12.4185,12.4185,5086600.0
2009-08-12 15:55:00,15.86,15.93,15.85,15.9,7784000.0,12.4263,12.4812,12.4185,12.4577,7784000.0
2009-08-13 09:30:00,16.66,16.77,16.62,16.64,13046000.0,13.0531,13.1393,13.0218,13.0375,13046000.0
2009-08-13 09:35:00,16.64,16.64,16.4,16.51,8599200.0,13.0375,13.0375,12.8494,12.9356,8599200.0
2009-08-13 09:40:00,16.51,16.7,16.44,16.52,6155600.0,12.9356,13.0845,12.8808,12.9435,6155600.0
2009-08-13 09:45:00,16.53,16.53,16.43,16.46,5851700.0,12.9513,12.9513,12.8729,12.8964,5851700.0
2009-08-13 09:50:00,16.46,16.66,16.27,16.29,11014500.0,12.8964,13.0531,12.7476,12.7632,11014500.0
2009-08-13 09:55:00,16.28,16.7,16.23,16.41,9087500.0,12.7554,13.0845,12.7162,12.8573,9087500.0
2009-08-13 10:00:00,16.41,16.55,16.39,16.54,8186900.0,12.8573,12.967,12.8416,12.9591,8186900.0
2009-08-13 10:05:00,16.54,16.7,16.41,16.53,7871300.0,12.9591,13.0845,12.8573,12.9513,7871300.0
2009-08-13 10:10:00,16.53,16.56,16.51,16.51,4201100.0,12.9513,12.9748,12.9356,12.9356,4201100.0
2009-08-13 10:15:00,16.51,16.54,16.47,16.49,4189700.0,12.9356,12.9591,12.9043,12.9199,4189700.0
2009-08-13 10:20:00,16.49,16.59,16.48,16.58,4676500.0,12.9199,12.9983,12.9121,12.9905,4676500.0
2009-08-13 10:25:00,16.59,16.64,16.58,16.6,4480500.0,12.9983,13.0375,12.9905,13.0061,4480500.0
2009-08-13 10:30:00,16.6,16.65,16.6,16.63,4064500.0,13.0061,13.0453,13.0061,13.0296,4064500.0
2009-08-13 10:35:00,16.63,16.67,16.57,16.66,4166700.0,13.0296,13.061,12.9826,13.0531,4166700.0
2009-08-13 10:40:00,16.66,16.68,16.63,16.68,3426200.0,13.0531,13.0688,13.0296,13.0688,3426200.0
2009-08-13 10:45:00,16.68,16.7,16.64,16.65,3190700.0,13.0688,13.0845,13.0375,13.0453,3190700.0
2009-08-13 10:50:00,16.64,16.69,16.6,16.69,4203000.0,13.0375,13.0767,13.0061,13.0767,4203000.0
2009-08-13 10:55:00,16.69,16.7,16.64,16.65,3301100.0,13.0767,13.0845,13.0375,13.0453,3301100.0
2009-08-13 11:00:00,16.65,16.68,16.62,16.67,1751600.0,13.0453,13.0688,13.0218,13.061,1751600.0
2009-08-13 11:05:00,16.67,16.73,16.66,16.73,3725100.0,13.061,13.108,13.0531,13.108,3725100.0
2009-08-13 11:10:00,16.72,16.73,16.62,16.63,3062200.0,13.1002,13.108,13.0218,13.0296,3062200.0
2009-08-13 11:15:00,16.63,16.66,16.63,16.63,2195900.0,13.0296,13.0531,13.0296,13.0296,2195900.0
2009-08-13 11:20:00,16.64,16.64,16.58,16.63,3577600.0,13.0375,13.0375,12.9905,13.0296,3577600.0
2009-08-13 11:25:00,16.62,16.66,16.6,16.66,1872300.0,13.0218,13.0531,13.0061,13.0531,1872300.0
2009-08-13 11:30:00,16.66,16.66,16.6,16.65,2305400.0,13.0531,13.0531,13.0061,13.0453,2305400.0
2009-08-13 11:35:00,16.65,16.71,16.64,16.71,2187600.0,13.0453,13.0923,13.0375,13.0923,2187600.0
2009-08-13 11:40:00,16.71,16.71,16.67,16.7,2042300.0,13.0923,13.0923,13.061,13.0845,2042300.0
2009-08-13 11:45:00,16.7,16.74,16.69,16.72,2561700.0,13.0845,13.1158,13.0767,13.1002,2561700.0
2009-08-13 11:50:00,16.73,16.78,16.69,16.75,4097400.0,13.108,13.1472,13.0767,13.1237,4097400.0
2009-08-13 11:55:00,16.75,16.81,16.74,16.81,3939200.0,13.1237,13.1707,13.1158,13.1707,3939200.0
2009-08-13 12:00:00,16.81,16.84,16.77,16.79,2903700.0,13.1707,13.1942,13.1393,13.155,2903700.0
2009-08-13 12:05:00,16.79,16.87,16.78,16.82,4895100.0,13.155,13.2177,13.1472,13.1785,4895100.0
2009-08-13 12:10:00,16.82,16.83,16.76,16.76,2926900.0,13.1785,13.1863,13.1315,13.1315,2926900.0
2009-08-13 12:15:00,16.77,16.81,16.76,16.79,2280600.0,13.1393,13.1707,13.1315,13.155,2280600.0
2009-08-13 12:20:00,16.79,16.79,16.75,16.77,2007500.0,13.155,13.155,13.1237,13.1393,2007500.0
2009-08-13 12:25:00,16.77,16.81,16.76,16.8,2222100.0,13.1393,13.1707,13.1315,13.1628,2222100.0
2009-08-13 12:30:00,16.8,16.8,16.77,16.78,848900.0,13.1628,13.1628,13.1393,13.1472,848900.0
2009-08-13 12:35:00,16.78,16.84,16.78,16.83,2177400.0,13.1472,13.1942,13.1472,13.1863,2177400.0
2009-08-13 12:40:00,16.84,16.85,16.8,16.8,2789800.0,13.1942,13.202,13.1628,13.1628,2789800.0
2009-08-13 12:45:00,16.81,16.83,16.77,16.77,3528000.0,13.1707,13.1863,13.1393,13.1393,3528000.0
2009-08-13 12:50:00,16.77,16.78,16.74,16.77,3078400.0,13.1393,13.1472,13.1158,13.1393,3078400.0
2009-08-13 12:55:00,16.76,16.78,16.69,16.69,3669000.0,13.1315,13.1472,13.0767,13.0767,3669000.0
2009-08-13 13:00:00,16.69,16.76,16.66,16.71,7570100.0,13.0767,13.1315,13.0531,13.0923,7570100.0
2009-08-13 13:05:00,16.7,16.73,16.68,16.68,3959100.0,13.0845,13.108,13.0688,13.0688,3959100.0
2009-08-13 13:10:00,16.68,16.69,16.61,16.63,4322000.0,13.0688,13.0767,13.014,13.0296,4322000.0
2009-08-13 13:15:00,16.64,16.67,16.61,16.65,2588600.0,13.0375,13.061,13.014,13.0453,2588600.0
2009-08-13 13:20:00,16.65,16.72,16.65,16.72,2865200.0,13.0453,13.1002,13.0453,13.1002,2865200.0
2009-08-13 13:25:00,16.72,16.74,16.69,16.69,2841700.0,13.1002,13.1158,13.0767,13.0767,2841700.0
2009-08-13 13:30:00,16.69,16.75,16.68,16.74,1508400.0,13.0767,13.1237,13.0688,13.1158,1508400.0
2009-08-13 13:35:00,16.74,16.74,16.72,16.72,1295800.0,13.1158,13.1158,13.1002,13.1002,1295800.0
2009-08-13 13:40:00,16.73,16.73,16.69,16.7,788600.0,13.108,13.108,13.0767,13.0845,788600.0
2009-08-13 13:45:00,16.69,16.73,16.69,16.73,1442500.0,13.0767,13.108,13.0767,13.108,1442500.0
2009-08-13 13:50:00,16.73,16.74,16.67,16.68,1646400.0,13.108,13.1158,13.061,13.0688,1646400.0
2009-08-13 13:55:00,16.68,16.73,16.67,16.72,2722700.0,13.0688,13.108,13.061,13.1002,2722700.0
2009-08-13 14:00:00,16.73,16.74,16.69,16.7,2529900.0,13.108,13.1158,13.0767,13.0845,2529900.0
2009-08-13 14:05:00,16.7,16.75,16.68,16.73,2572800.0,13.0845,13.1237,13.0688,13.108,2572800.0
2009-08-13 14:10:00,16.74,16.74,16.68,16.73,2939500.0,13.1158,13.1158,13.0688,13.108,2939500.0
2009-08-13 14:15:00,16.73,16.73,16.61,16.67,4144100.0,13.108,13.108,13.014,13.061,4144100.0
2009-08-13 14:20:00,16.66,16.7,16.62,16.68,2250000.0,13.0531,13.0845,13.0218,13.0688,2250000.0
2009-08-13 14:25:00,16.68,16.74,16.68,16.73,2900300.0,13.0688,13.1158,13.0688,13.108,2900300.0
2009-08-13 14:30:00,16.73,16.75,16.72,16.73,2425000.0,13.108,13.1237,13.1002,13.108,2425000.0
2009-08-13 14:35:00,16.72,16.77,16.72,16.76,2655500.0,13.1002,13.1393,13.1002,13.1315,2655500.0
2009-08-13 14:40:00,16.76,16.8,16.72,16.78,2936100.0,13.1315,13.1628,13.1002,13.1472,2936100.0
2009-08-13 14:45:00,16.78,16.79,16.74,16.75,1233200.0,13.1472,13.155,13.1158,13.1237,1233200.0
2009-08-13 14:50:00,16.75,16.77,16.74,16.75,1882300.0,13.1237,13.1393,13.1158,13.1237,1882300.0
2009-08-13 14:55:00,16.75,16.8,16.73,16.73,2779400.0,13.1237,13.1628,13.108,13.108,2779400.0
2009-08-13 15:00:00,16.74,16.78,16.73,16.77,1981300.0,13.1158,13.1472,13.108,13.1393,1981300.0
2009-08-13 15:05:00,16.78,16.78,16.73,16.76,2363500.0,13.1472,13.1472,13.108,13.1315,2363500.0
2009-08-13 15:10:00,16.77,16.83,16.76,16.81,4921500.0,13.1393,13.1863,13.1315,13.1707,4921500.0
2009-08-13 15:15:00,16.81,16.89,16.81,16.87,5989500.0,13.1707,13.2334,13.1707,13.2177,5989500.0
2009-08-13 15:20:00,16.87,16.91,16.83,16.88,6375700.0,13.2177,13.249,13.1863,13.2255,6375700.0
2009-08-13 15:25:00,16.88,16.93,16.87,16.93,4850200.0,13.2255,13.2647,13.2177,13.2647,4850200.0
2009-08-13 15:30:00,16.92,16.95,16.89,16.9,5100000.0,13.2569,13.2804,13.2334,13.2412,5100000.0
2009-08-13 15:35:00,16.9,16.91,16.87,16.91,4027900.0,13.2412,13.249,13.2177,13.249,4027900.0
2009-08-13 15:40:00,16.91,16.95,16.9,16.91,6673400.0,13.249,13.2804,13.2412,13.249,6673400.0
2009-08-13 15:45:00,16.91,16.94,16.91,16.91,4072000.0,13.249,13.2725,13.249,13.249,4072000.0
2009-08-13 15:50:00,16.91,16.94,16.9,16.94,6422500.0,13.249,13.2725,13.2412,13.2725,6422500.0
2009-08-13 15:55:00,16.93,17.0,16.92,17.0,14990800.0,13.2647,13.3195,13.2569,13.3195,14990800.0
2009-08-14 09:30:00,16.97,17.0,16.86,16.91,10114800.0,13.296,13.3195,13.2098,13.249,10114800.0
2009-08-14 09:35:00,16.91,16.92,16.81,16.87,6494800.0,13.249,13.2569,13.1707,13.2177,6494800.0
2009-08-14 09:40:00,16.86,16.9,16.8,16.86,5031000.0,13.2098,13.2412,13.1628,13.2098,5031000.0
2009-08-14 09:45:00,16.87,16.89,16.77,16.78,5837400.0,13.2177,13.2334,13.1393,13.1472,5837400.0
2009-08-14 09:50:00,16.79,16.86,16.77,16.84,6990400.0,13.155,13.2098,13.1393,13.1942,6990400.0
2009-08-14 09:55:00,16.85,16.85,16.73,16.82,6741000.0,13.202,13.202,13.108,13.1785,6741000.0
2009-08-14 10:00:00,16.81,16.84,16.7,16.7,7237500.0,13.1707,13.1942,13.0845,13.0845,7237500.0
2009-08-14 10:05:00,16.7,16.74,16.65,16.72,6364100.0,13.0845,13.1158,13.0453,13.1002,6364100.0
2009-08-14 10:10:00,16.71,16.75,16.67,16.69,4497000.0,13.0923,13.1237,13.061,13.0767,4497000.0
2009-08-14 10:15:00,16.68,16.72,16.65,16.69,4979700.0,13.0688,13.1002,13.0453,13.0767,4979700.0
2009-08-14 10:20:00,16.69,16.69,16.57,16.64,5636800.0,13.0767,13.0767,12.9826,13.0375,5636800.0
2009-08-14 10:25:00,16.64,16.71,16.64,16.66,3373800.0,13.0375,13.0923,13.0375,13.0531,3373800.0
2009-08-14 10:30:00,16.65,16.69,16.62,16.67,3168300.0,13.0453,13.0767,13.0218,13.061,3168300.0
2009-08-14 10:35:00,16.68,16.71,16.61,16.7,2476900.0,13.0688,13.0923,13.014,13.0845,2476900.0
2009-08-14 10:40:00,16.69,16.7,16.6,16.68,2137700.0,13.0767,13.0845,13.0061,13.0688,2137700.0
2009-08-14 10:45:00,16.68,16.75,16.64,16.71,3901200.0,13.0688,13.1237,13.0375,13.0923,3901200.0
2009-08-14 10:50:00,16.71,16.78,16.69,16.77,4388800.0,13.0923,13.1472,13.0767,13.1393,4388800.0
2009-08-14 10:55:00,16.76,16.85,16.76,16.85,3778100.0,13.1315,13.202,13.1315,13.202,3778100.0
2009-08-14 11:00:00,16.84,16.95,16.81,16.86,3678600.0,13.1942,13.2804,13.1707,13.2098,3678600.0
2009-08-14 11:05:00,16.86,16.88,16.84,16.88,3377900.0,13.2098,13.2255,13.1942,13.2255,3377900.0
2009-08-14 11:10:00,16.88,16.88,16.83,16.85,2045100.0,13.2255,13.2255,13.1863,13.202,2045100.0
2009-08-14 11:15:00,16.85,16.88,16.83,16.84,1539000.0,13.202,13.2255,13.1863,13.1942,1539000.0
2009-08-14 11:20:00,16.84,16.85,16.82,16.84,1464100.0,13.1942,13.202,13.1785,13.1942,1464100.0
2009-08-14 11:25:00,16.85,16.85,16.79,16.8,2106300.0,13.202,13.202,13.155,13.1628,2106300.0
2009-08-14 11:30:00,16.8,16.84,16.76,16.83,2341500.0,13.1628,13.1942,13.1315,13.1863,2341500.0
2009-08-14 11:35:00,16.83,16.86,16.83,16.84,1704100.0,13.1863,13.2098,13.1863,13.1942,1704100.0
2009-08-14 11:40:00,16.83,16.87,16.81,16.87,1764600.0,13.1863,13.2177,13.1707,13.2177,1764600.0
2009-08-14 11:45:00,16.87,16.87,16.82,16.86,1002200.0,13.2177,13.2177,13.1785,13.2098,1002200.0
2009-08-14 11:50:00,16.85,16.86,16.82,16.84,1051500.0,13.202,13.2098,13.1785,13.1942,1051500.0
2009-08-14 11:55:00,16.84,16.86,16.83,16.84,1808900.0,13.1942,13.2098,13.1863,13.1942,1808900.0
2009-08-14 12:00:00,16.84,16.85,16.8,16.82,1315100.0,13.1942,13.202,13.1628,13.1785,1315100.0
2009-08-14 12:05:00,16.83,16.84,16.82,16.84,696900.0,13.1863,13.1942,13.1785,13.1942,696900.0
2009-08-14 12:10:00,16.83,16.85,16.82,16.82,853500.0,13.1863,13.202,13.1785,13.1785,853500.0
2009-08-14 12:15:00,16.83,16.86,16.82,16.85,1020800.0,13.1863,13.2098,13.1785,13.202,1020800.0
2009-08-14 12:20:00,16.84,16.87,16.83,16.83,1171300.0,13.1942,13.2177,13.1863,13.1863,1171300.0
2009-08-14 12:25:00,16.83,16.84,16.8,16.81,1105400.0,13.1863,13.1942,13.1628,13.1707,1105400.0
2009-08-14 12:30:00,16.81,16.83,16.8,16.82,741400.0,13.1707,13.1863,13.1628,13.1785,741400.0
2009-08-14 12:35:00,16.82,16.83,16.81,16.82,676000.0,13.1785,13.1863,13.1707,13.1785,676000.0
2009-08-14 12:40:00,16.83,16.84,16.81,16.82,823500.0,13.1863,13.1942,13.1707,13.1785,823500.0
2009-08-14 12:45:00,16.83,16.84,16.81,16.83,549800.0,13.1863,13.1942,13.1707,13.1863,549800.0
2009-08-14 12:50:00,16.83,16.84,16.81,16.81,684600.0,13.1863,13.1942,13.1707,13.1707,684600.0
2009-08-14 12:55:00,16.82,16.84,16.81,16.83,626300.0,13.1785,13.1942,13.1707,13.1863,626300.0
2009-08-14 13:00:00,16.84,16.84,16.8,16.81,1419700.0,13.1942,13.1942,13.1628,13.1707,1419700.0
2009-08-14 13:05:00,16.81,16.82,16.8,16.81,996200.0,13.1707,13.1785,13.1628,13.1707,996200.0
2009-08-14 13:10:00,16.81,16.83,16.8,16.83,483400.0,13.1707,13.1863,13.1628,13.1863,483400.0
2009-08-14 13:15:00,16.83,16.85,16.81,16.84,1054400.0,13.1863,13.202,13.1707,13.1942,1054400.0
2009-08-14 13:20:00,16.85,16.86,16.84,16.85,830400.0,13.202,13.2098,13.1942,13.202,830400.0
2009-08-14 13:25:00,16.86,16.86,16.83,16.83,1001000.0,13.2098,13.2098,13.1863,13.1863,1001000.0
2009-08-14 13:30:00,16.83,16.84,16.81,16.82,797800.0,13.1863,13.1942,13.1707,13.1785,797800.0
2009-08-14 13:35:00,16.82,16.85,16.81,16.84,976100.0,13.1785,13.202,13.1707,13.1942,976100.0
2009-08-14 13:40:00,16.83,16.84,16.83,16.84,317500.0,13.1863,13.1942,13.1863,13.1942,317500.0
2009-08-14 13:45:00,16.84,16.88,16.83,16.88,1661300.0,13.1942,13.2255,13.1863,13.2255,1661300.0
2009-08-14 13:50:00,16.88,16.88,16.85,16.86,1019400.0,13.2255,13.2255,13.202,13.2098,1019400.0
2009-08-14 13:55:00,16.86,16.92,16.85,16.92,2175800.0,13.2098,13.2569,13.202,13.2569,2175800.0
2009-08-14 14:00:00,16.92,16.99,16.91,16.98,3538100.0,13.2569,13.3117,13.249,13.3039,3538100.0
2009-08-14 14:05:00,16.98,17.08,16.97,17.03,7318600.0,13.3039,13.3822,13.296,13.343,7318600.0
2009-08-14 14:10:00,17.03,17.16,17.03,17.12,6655300.0,13.343,13.4449,13.343,13.4136,6655300.0
2009-08-14 14:15:00,17.12,17.19,17.1,17.19,7308800.0,13.4136,13.4684,13.3979,13.4684,7308800.0
2009-08-14 14:20:00,17.19,17.24,17.15,17.18,7180400.0,13.4684,13.5076,13.4371,13.4606,7180400.0
2009-08-14 14:25:00,17.18,17.23,17.17,17.22,4515900.0,13.4606,13.4997,13.4527,13.4919,4515900.0
2009-08-14 14:30:00,17.2,17.27,17.17,17.25,6257400.0,13.4762,13.5311,13.4527,13.5154,6257400.0
2009-08-14 14:35:00,17.25,17.35,17.24,17.33,8044400.0,13.5154,13.5938,13.5076,13.5781,8044400.0
2009-08-14 14:40:00,17.33,17.46,17.33,17.39,11730300.0,13.5781,13.6799,13.5781,13.6251,11730300.0
2009-08-14 14:45:00,17.39,17.43,17.33,17.42,7256100.0,13.6251,13.6564,13.5781,13.6486,7256100.0
2009-08-14 14:50:00,17.41,17.46,17.3,17.31,7259200.0,13.6408,13.6799,13.5546,13.5624,7259200.0
2009-08-14 14:55:00,17.31,17.38,17.31,17.36,4451800.0,13.5624,13.6173,13.5624,13.6016,4451800.0
2009-08-14 15:00:00,17.37,17.44,17.35,17.42,6780800.0,13.6094,13.6643,13.5938,13.6486,6780800.0
2009-08-14 15:05:00,17.42,17.47,17.41,17.43,5824100.0,13.6486,13.6878,13.6408,13.6564,5824100.0
2009-08-14 15:10:00,17.42,17.44,17.35,17.38,4311000.0,13.6486,13.6643,13.5938,13.6173,4311000.0
2009-08-14 15:15:00,17.38,17.4,17.32,17.36,3970600.0,13.6173,13.6329,13.5703,13.6016,3970600.0
2009-08-14 15:20:00,17.36,17.38,17.31,17.32,3430600.0,13.6016,13.6173,13.5624,13.5703,3430600.0
2009-08-14 15:25:00,17.31,17.33,17.25,17.3,6644600.0,13.5624,13.5781,13.5154,13.5546,6644600.0
2009-08-14 15:30:00,17.3,17.35,17.28,17.29,4086400.0,13.5546,13.5938,13.5389,13.5468,4086400.0
2009-08-14 15:35:00,17.3,17.38,17.29,17.35,4721800.0,13.5546,13.6173,13.5468,13.5938,4721800.0
2009-08-14 15:40:00,17.35,17.37,17.31,17.36,4452500.0,13.5938,13.6094,13.5624,13.6016,4452500.0
2009-08-14 15:45:00,17.37,17.4,17.31,17.32,6061100.0,13.6094,13.6329,13.5624,13.5703,6061100.0
2009-08-14 15:50:00,17.32,17.37,17.31,17.36,4905200.0,13.5703,13.6094,13.5624,13.6016,4905200.0
2009-08-14 15:55:00,17.35,17.39,17.35,17.39,9896300.0,13.5938,13.6251,13.5938,13.6251,9896300.0
2009-08-17 09:30:00,16.53,16.67,16.45,16.58,15415500.0,12.9513,13.061,12.8886,12.9905,15415500.0
2009-08-17 09:35:00,16.58,16.6,16.4,16.49,9850200.0,12.9905,13.0061,12.8494,12.9199,9850200.0
2009-08-17 09:40:00,16.47,16.55,16.47,16.54,7755600.0,12.9043,12.967,12.9043,12.9591,7755600.0
2009-08-17 09:45:00,16.53,16.55,16.48,16.51,4017800.0,12.9513,12.967,12.9121,12.9356,4017800.0
2009-08-17 09:50:00,16.51,16.62,16.5,16.6,5032000.0,12.9356,13.0218,12.9278,13.0061,5032000.0
2009-08-17 09:55:00,16.61,16.67,16.57,16.65,6453800.0,13.014,13.061,12.9826,13.0453,6453800.0
2009-08-17 10:00:00,16.65,16.66,16.6,16.64,4455200.0,13.0453,13.0531,13.0061,13.0375,4455200.0
2009-08-17 10:05:00,16.63,16.69,16.55,16.66,6504400.0,13.0296,13.0767,12.967,13.0531,6504400.0
2009-08-17 10:10:00,16.67,16.68,16.61,16.65,5387200.0,13.061,13.0688,13.014,13.0453,5387200.0
2009-08-17 10:15:00,16.64,16.65,16.58,16.64,4786100.0,13.0375,13.0453,12.9905,13.0375,4786100.0
2009-08-17 10:20:00,16.63,16.66,16.6,16.65,4495000.0,13.0296,13.0531,13.0061,13.0453,4495000.0
2009-08-17 10:25:00,16.65,16.69,16.62,16.69,4022400.0,13.0453,13.0767,13.0218,13.0767,4022400.0
2009-08-17 10:30:00,16.68,16.74,16.68,16.69,5242700.0,13.0688,13.1158,13.0688,13.0767,5242700.0
2009-08-17 10:35:00,16.69,16.71,16.65,16.68,4810100.0,13.0767,13.0923,13.0453,13.0688,4810100.0
2009-08-17 10:40:00,16.68,16.69,16.65,16.67,3364900.0,13.0688,13.0767,13.0453,13.061,3364900.0
2009-08-17 10:45:00,16.66,16.7,16.65,16.67,2597600.0,13.0531,13.0845,13.0453,13.061,2597600.0
2009-08-17 10:50:00,16.67,16.68,16.61,16.61,2732300.0,13.061,13.0688,13.014,13.014,2732300.0
2009-08-17 10:55:00,16.62,16.66,16.59,16.61,5633800.0,13.0218,13.0531,12.9983,13.014,5633800.0
2009-08-17 11:00:00,16.61,16.63,16.56,16.56,3331900.0,13.014,13.0296,12.9748,12.9748,3331900.0
2009-08-17 11:05:00,16.56,16.58,16.53,16.53,4141200.0,12.9748,12.9905,12.9513,12.9513,4141200.0
2009-08-17 11:10:00,16.53,16.6,16.53,16.57,4923200.0,12.9513,13.0061,12.9513,12.9826,4923200.0
2009-08-17 11:15:00,16.57,16.59,16.54,16.58,2637700.0,12.9826,12.9983,12.9591,12.9905,2637700.0
2009-08-17 11:20:00,16.58,16.7,16.57,16.69,5670900.0,12.9905,13.0845,12.9826,13.0767,5670900.0
2009-08-17 11:25:00,16.7,16.74,16.68,16.68,5079300.0,13.0845,13.1158,13.0688,13.0688,5079300.0
2009-08-17 11:30:00,16.68,16.75,16.68,16.73,3784000.0,13.0688,13.1237,13.0688,13.108,3784000.0
2009-08-17 11:35:00,16.73,16.74,16.71,16.71,2042900.0,13.108,13.1158,13.0923,13.0923,2042900.0
2009-08-17 11:40:00,16.71,16.75,16.7,16.75,2015300.0,13.0923,13.1237,13.0845,13.1237,2015300.0
2009-08-17 11:45:00,16.74,16.75,16.72,16.72,2059400.0,13.1158,13.1237,13.1002,13.1002,2059400.0
2009-08-17 11:50:00,16.72,16.79,16.72,16.77,4672300.0,13.1002,13.155,13.1002,13.1393,4672300.0
2009-08-17 11:55:00,16.78,16.86,16.77,16.84,5452300.0,13.1472,13.2098,13.1393,13.1942,5452300.0
2009-08-17 12:00:00,16.85,16.88,16.84,16.88,3081200.0,13.202,13.2255,13.1942,13.2255,3081200.0
2009-08-17 12:05:00,16.88,16.88,16.82,16.84,4318200.0,13.2255,13.2255,13.1785,13.1942,4318200.0
2009-08-17 12:10:00,16.83,16.85,16.5,16.8,2534200.0,13.1863,13.202,12.9278,13.1628,2534200.0
2009-08-17 12:15:00,16.8,16.82,16.78,16.8,1710200.0,13.1628,13.1785,13.1472,13.1628,1710200.0
2009-08-17 12:20:00,16.79,16.83,16.79,16.83,1375200.0,13.155,13.1863,13.155,13.1863,1375200.0
2009-08-17 12:25:00,16.83,16.83,16.77,16.77,2570400.0,13.1863,13.1863,13.1393,13.1393,2570400.0
2009-08-17 12:30:00,16.77,16.78,16.76,16.77,1522000.0,13.1393,13.1472,13.1315,13.1393,1522000.0
2009-08-17 12:35:00,16.78,16.79,16.75,16.75,2376200.0,13.1472,13.155,13.1237,13.1237,2376200.0
2009-08-17 12:40:00,16.77,16.78,16.74,16.75,2872200.0,13.1393,13.1472,13.1158,13.1237,2872200.0
2009-08-17 12:45:00,16.75,16.8,16.75,16.78,1461100.0,13.1237,13.1628,13.1237,13.1472,1461100.0
2009-08-17 12:50:00,16.78,16.79,16.74,16.76,1090800.0,13.1472,13.155,13.1158,13.1315,1090800.0
2009-08-17 12:55:00,16.75,16.78,16.72,16.73,2407200.0,13.1237,13.1472,13.1002,13.108,2407200.0
2009-08-17 13:00:00,16.73,16.74,16.69,16.69,2371300.0,13.108,13.1158,13.0767,13.0767,2371300.0
2009-08-17 13:05:00,16.69,16.72,16.69,16.72,1485400.0,13.0767,13.1002,13.0767,13.1002,1485400.0
2009-08-17 13:10:00,16.71,16.74,16.71,16.73,866600.0,13.0923,13.1158,13.0923,13.108,866600.0
2009-08-17 13:15:00,16.73,16.77,16.73,16.76,1447700.0,13.108,13.1393,13.108,13.1315,1447700.0
2009-08-17 13:20:00,16.77,16.77,16.73,16.75,1308100.0,13.1393,13.1393,13.108,13.1237,1308100.0
2009-08-17 13:25:00,16.74,16.78,16.74,16.77,989500.0,13.1158,13.1472,13.1158,13.1393,989500.0
2009-08-17 13:30:00,16.76,16.77,16.73,16.74,994000.0,13.1315,13.1393,13.108,13.1158,994000.0
2009-08-17 13:35:00,16.74,16.75,16.73,16.74,904700.0,13.1158,13.1237,13.108,13.1158,904700.0
2009-08-17 13:40:00,16.73,16.74,16.7,16.71,1782600.0,13.108,13.1158,13.0845,13.0923,1782600.0
2009-08-17 13:45:00,16.72,16.75,16.7,16.74,1442800.0,13.1002,13.1237,13.0845,13.1158,1442800.0
2009-08-17 13:50:00,16.73,16.74,16.72,16.73,905800.0,13.108,13.1158,13.1002,13.108,905800.0
2009-08-17 13:55:00,16.72,16.75,16.72,16.72,1464600.0,13.1002,13.1237,13.1002,13.1002,1464600.0
2009-08-17 14:00:00,16.73,16.75,16.71,16.72,1296000.0,13.108,13.1237,13.0923,13.1002,1296000.0
2009-08-17 14:05:00,16.72,16.73,16.67,16.68,2853500.0,13.1002,13.108,13.061,13.0688,2853500.0
2009-08-17 14:10:00,16.68,16.7,16.67,16.68,1981700.0,13.0688,13.0845,13.061,13.0688,1981700.0
2009-08-17 14:15:00,16.68,16.7,16.68,16.69,755100.0,13.0688,13.0845,13.0688,13.0767,755100.0
2009-08-17 14:20:00,16.7,16.7,16.67,16.68,1532700.0,13.0845,13.0845,13.061,13.0688,1532700.0
2009-08-17 14:25:00,16.68,16.74,16.68,16.73,2152000.0,13.0688,13.1158,13.0688,13.108,2152000.0
2009-08-17 14:30:00,16.73,16.75,16.71,16.73,2877800.0,13.108,13.1237,13.0923,13.108,2877800.0
2009-08-17 14:35:00,16.73,16.74,16.7,16.7,1216900.0,13.108,13.1158,13.0845,13.0845,1216900.0
2009-08-17 14:40:00,16.7,16.71,16.69,16.7,1534300.0,13.0845,13.0923,13.0767,13.0845,1534300.0
2009-08-17 14:45:00,16.71,16.73,16.67,16.7,2126300.0,13.0923,13.108,13.061,13.0845,2126300.0
2009-08-17 14:50:00,16.7,16.72,16.67,16.68,1657200.0,13.0845,13.1002,13.061,13.0688,1657200.0
2009-08-17 14:55:00,16.68,16.73,16.68,16.71,2226800.0,13.0688,13.108,13.0688,13.0923,2226800.0
2009-08-17 15:00:00,16.72,16.74,16.7,16.73,1227400.0,13.1002,13.1158,13.0845,13.108,1227400.0
2009-08-17 15:05:00,16.74,16.75,16.68,16.69,2902900.0,13.1158,13.1237,13.0688,13.0767,2902900.0
2009-08-17 15:10:00,16.7,16.7,16.63,16.63,3538300.0,13.0845,13.0845,13.0296,13.0296,3538300.0
2009-08-17 15:15:00,16.63,16.67,16.61,16.66,4144700.0,13.0296,13.061,13.014,13.0531,4144700.0
2009-08-17 15:20:00,16.66,16.68,16.61,16.61,3198600.0,13.0531,13.0688,13.014,13.014,3198600.0
2009-08-17 15:25:00,16.61,16.64,16.55,16.6,4820500.0,13.014,13.0375,12.967,13.0061,4820500.0
2009-08-17 15:30:00,16.6,16.62,16.58,16.61,3114300.0,13.0061,13.0218,12.9905,13.014,3114300.0
2009-08-17 15:35:00,16.6,16.61,16.52,16.54,3644600.0,13.0061,13.014,12.9435,12.9591,3644600.0
2009-08-17 15:40:00,16.54,16.55,16.5,16.54,6061800.0,12.9591,12.967,12.9278,12.9591,6061800.0
2009-08-17 15:45:00,16.54,16.55,16.5,16.5,7329100.0,12.9591,12.967,12.9278,12.9278,7329100.0
2009-08-17 15:50:00,16.5,16.58,16.48,16.57,10962000.0,12.9278,12.9905,12.9121,12.9826,10962000.0
2009-08-17 15:55:00,16.57,16.59,16.54,16.55,11027000.0,12.9826,12.9983,12.9591,12.967,11027000.0
2009-08-18 09:30:00,16.78,16.82,16.73,16.8,7921500.0,13.1472,13.1785,13.108,13.1628,7921500.0
2009-08-18 09:35:00,16.8,16.9,16.78,16.85,7878200.0,13.1628,13.2412,13.1472,13.202,7878200.0
2009-08-18 09:40:00,16.86,16.88,16.75,16.8,5879600.0,13.2098,13.2255,13.1237,13.1628,5879600.0
2009-08-18 09:45:00,16.79,16.81,16.75,16.81,4337000.0,13.155,13.1707,13.1237,13.1707,4337000.0
2009-08-18 09:50:00,16.81,16.85,16.76,16.85,4090200.0,13.1707,13.202,13.1315,13.202,4090200.0
2009-08-18 09:55:00,16.85,16.85,16.76,16.78,3457800.0,13.202,13.202,13.1315,13.1472,3457800.0
2009-08-18 10:00:00,16.78,16.94,16.78,16.9,7003600.0,13.1472,13.2725,13.1472,13.2412,7003600.0
2009-08-18 10:05:00,16.9,16.92,16.85,16.87,5138000.0,13.2412,13.2569,13.202,13.2177,5138000.0
2009-08-18 10:10:00,16.87,16.93,16.85,16.91,3296900.0,13.2177,13.2647,13.202,13.249,3296900.0
2009-08-18 10:15:00,16.91,16.94,16.86,16.87,4658400.0,13.249,13.2725,13.2098,13.2177,4658400.0
2009-08-18 10:20:00,16.88,16.92,16.85,16.87,4555100.0,13.2255,13.2569,13.202,13.2177,4555100.0
2009-08-18 10:25:00,16.88,16.91,16.86,16.9,2909700.0,13.2255,13.249,13.2098,13.2412,2909700.0
2009-08-18 10:30:00,16.9,16.92,16.86,16.9,2068600.0,13.2412,13.2569,13.2098,13.2412,2068600.0
2009-08-18 10:35:00,16.9,16.92,16.88,16.9,2417700.0,13.2412,13.2569,13.2255,13.2412,2417700.0
2009-08-18 10:40:00,16.89,16.9,16.88,16.89,1519800.0,13.2334,13.2412,13.2255,13.2334,1519800.0
2009-08-18 10:45:00,16.89,16.91,16.88,16.91,1816900.0,13.2334,13.249,13.2255,13.249,1816900.0
2009-08-18 10:50:00,16.91,16.94,16.9,16.94,2883000.0,13.249,13.2725,13.2412,13.2725,2883000.0
2009-08-18 10:55:00,16.94,16.95,16.91,16.92,1579000.0,13.2725,13.2804,13.249,13.2569,1579000.0
2009-08-18 11:00:00,16.91,16.97,16.91,16.96,2153800.0,13.249,13.296,13.249,13.2882,2153800.0
2009-08-18 11:05:00,16.97,17.02,16.95,17.02,4983700.0,13.296,13.3352,13.2804,13.3352,4983700.0
2009-08-18 11:10:00,17.02,17.08,17.0,17.04,5839100.0,13.3352,13.3822,13.3195,13.3509,5839100.0
2009-08-18 11:15:00,17.04,17.05,17.02,17.02,3073000.0,13.3509,13.3587,13.3352,13.3352,3073000.0
2009-08-18 11:20:00,17.02,17.03,16.97,17.02,3595000.0,13.3352,13.343,13.296,13.3352,3595000.0
2009-08-18 11:25:00,17.02,17.04,16.95,16.98,4010000.0,13.3352,13.3509,13.2804,13.3039,4010000.0
2009-08-18 11:30:00,16.98,17.04,16.98,17.01,2548400.0,13.3039,13.3509,13.3039,13.3274,2548400.0
2009-08-18 11:35:00,17.02,17.03,16.98,17.0,2350900.0,13.3352,13.343,13.3039,13.3195,2350900.0
2009-08-18 11:40:00,17.0,17.01,16.98,16.98,1359600.0,13.3195,13.3274,13.3039,13.3039,1359600.0
2009-08-18 11:45:00,16.99,17.0,16.98,16.98,1260300.0,13.3117,13.3195,13.3039,13.3039,1260300.0
2009-08-18 11:50:00,16.98,17.02,16.98,16.98,1774800.0,13.3039,13.3352,13.3039,13.3039,1774800.0
2009-08-18 11:55:00,16.98,17.0,16.98,16.99,1026200.0,13.3039,13.3195,13.3039,13.3117,1026200.0
2009-08-18 12:00:00,16.99,17.02,16.98,17.02,1285200.0,13.3117,13.3352,13.3039,13.3352,1285200.0
2009-08-18 12:05:00,17.02,17.03,17.0,17.0,1834000.0,13.3352,13.343,13.3195,13.3195,1834000.0
2009-08-18 12:10:00,17.0,17.01,16.98,16.99,1885300.0,13.3195,13.3274,13.3039,13.3117,1885300.0
2009-08-18 12:15:00,16.99,17.02,16.98,17.01,1092700.0,13.3117,13.3352,13.3039,13.3274,1092700.0
2009-08-18 12:20:00,17.02,17.05,17.01,17.04,1858300.0,13.3352,13.3587,13.3274,13.3509,1858300.0
2009-08-18 12:25:00,17.04,17.06,17.02,17.03,1727800.0,13.3509,13.3665,13.3352,13.343,1727800.0
2009-08-18 12:30:00,17.04,17.04,17.01,17.01,797900.0,13.3509,13.3509,13.3274,13.3274,797900.0
2009-08-18 12:35:00,17.01,17.04,17.01,17.03,758800.0,13.3274,13.3509,13.3274,13.343,758800.0
2009-08-18 12:40:00,17.04,17.06,17.03,17.06,1863300.0,13.3509,13.3665,13.343,13.3665,1863300.0
2009-08-18 12:45:00,17.06,17.06,17.03,17.04,1192100.0,13.3665,13.3665,13.343,13.3509,1192100.0
2009-08-18 12:50:00,17.04,17.05,17.01,17.02,982400.0,13.3509,13.3587,13.3274,13.3352,982400.0
2009-08-18 12:55:00,17.02,17.05,17.02,17.04,682600.0,13.3352,13.3587,13.3352,13.3509,682600.0
2009-08-18 13:00:00,17.04,17.05,17.02,17.05,1768400.0,13.3509,13.3587,13.3352,13.3587,1768400.0
2009-08-18 13:05:00,17.05,17.05,17.01,17.02,1028800.0,13.3587,13.3587,13.3274,13.3352,1028800.0
2009-08-18 13:10:00,17.02,17.02,16.99,16.99,1771100.0,13.3352,13.3352,13.3117,13.3117,1771100.0
2009-08-18 13:15:00,17.0,17.0,16.95,16.99,2381600.0,13.3195,13.3195,13.2804,13.3117,2381600.0
2009-08-18 13:20:00,16.99,17.0,16.97,16.98,1005000.0,13.3117,13.3195,13.296,13.3039,1005000.0
2009-08-18 13:25:00,16.97,17.0,16.97,16.98,1149200.0,13.296,13.3195,13.296,13.3039,1149200.0
2009-08-18 13:30:00,16.98,17.0,16.95,16.95,1123400.0,13.3039,13.3195,13.2804,13.2804,1123400.0
2009-08-18 13:35:00,16.95,16.97,16.91,16.93,3742000.0,13.2804,13.296,13.249,13.2647,3742000.0
2009-08-18 13:40:00,16.94,16.95,16.92,16.94,1527500.0,13.2725,13.2804,13.2569,13.2725,1527500.0
2009-08-18 13:45:00,16.95,16.96,16.94,16.95,743600.0,13.2804,13.2882,13.2725,13.2804,743600.0
2009-08-18 13:50:00,16.95,16.97,16.94,16.94,529100.0,13.2804,13.296,13.2725,13.2725,529100.0
2009-08-18 13:55:00,16.95,16.95,16.94,16.95,501200.0,13.2804,13.2804,13.2725,13.2804,501200.0
2009-08-18 14:00:00,16.95,16.99,16.94,16.98,1168300.0,13.2804,13.3117,13.2725,13.3039,1168300.0
2009-08-18 14:05:00,16.99,16.99,16.96,16.98,1074700.0,13.3117,13.3117,13.2882,13.3039,1074700.0
2009-08-18 14:10:00,16.99,16.99,16.96,16.97,1322700.0,13.3117,13.3117,13.2882,13.296,1322700.0
2009-08-18 14:15:00,16.96,16.99,16.96,16.98,903700.0,13.2882,13.3117,13.2882,13.3039,903700.0
2009-08-18 14:20:00,16.98,16.98,16.96,16.97,749100.0,13.3039,13.3039,13.2882,13.296,749100.0
2009-08-18 14:25:00,16.97,17.0,16.96,17.0,870300.0,13.296,13.3195,13.2882,13.3195,870300.0
2009-08-18 14:30:00,17.0,17.0,16.96,16.97,1636700.0,13.3195,13.3195,13.2882,13.296,1636700.0
2009-08-18 14:35:00,16.96,16.98,16.96,16.96,790100.0,13.2882,13.3039,13.2882,13.2882,790100.0
2009-08-18 14:40:00,16.97,16.98,16.96,16.96,1009900.0,13.296,13.3039,13.2882,13.2882,1009900.0
2009-08-18 14:45:00,16.96,16.99,16.96,16.98,1111600.0,13.2882,13.3117,13.2882,13.3039,1111600.0
2009-08-18 14:50:00,16.98,16.99,16.96,16.96,766200.0,13.3039,13.3117,13.2882,13.2882,766200.0
2009-08-18 14:55:00,16.96,16.97,16.93,16.93,1461900.0,13.2882,13.296,13.2647,13.2647,1461900.0
2009-08-18 15:00:00,16.94,16.99,16.93,16.96,2623200.0,13.2725,13.3117,13.2647,13.2882,2623200.0
2009-08-18 15:05:00,16.96,16.99,16.96,16.97,875500.0,13.2882,13.3117,13.2882,13.296,875500.0
2009-08-18 15:10:00,16.97,16.98,16.96,16.97,942100.0,13.296,13.3039,13.2882,13.296,942100.0
2009-08-18 15:15:00,16.97,16.98,16.96,16.98,1038200.0,13.296,13.3039,13.2882,13.3039,1038200.0
2009-08-18 15:20:00,16.98,17.0,16.96,16.97,898100.0,13.3039,13.3195,13.2882,13.296,898100.0
2009-08-18 15:25:00,16.97,16.97,16.88,16.88,3687600.0,13.296,13.296,13.2255,13.2255,3687600.0
2009-08-18 15:30:00,16.88,16.92,16.87,16.9,3576200.0,13.2255,13.2569,13.2177,13.2412,3576200.0
2009-08-18 15:35:00,16.9,16.92,16.85,16.88,3595700.0,13.2412,13.2569,13.202,13.2255,3595700.0
2009-08-18 15:40:00,16.88,16.91,16.87,16.9,2660800.0,13.2255,13.249,13.2177,13.2412,2660800.0
2009-08-18 15:45:00,16.9,16.91,16.87,16.9,1819200.0,13.2412,13.249,13.2177,13.2412,1819200.0
2009-08-18 15:50:00,16.9,16.95,16.87,16.87,4634900.0,13.2412,13.2804,13.2177,13.2177,4634900.0
2009-08-18 15:55:00,16.88,16.9,16.86,16.88,6801200.0,13.2255,13.2412,13.2098,13.2255,6801200.0
2009-08-19 09:30:00,16.6,16.72,16.53,16.71,10795500.0,13.0061,13.1002,12.9513,13.0923,10795500.0
2009-08-19 09:35:00,16.71,16.84,16.69,16.77,8499200.0,13.0923,13.1942,13.0767,13.1393,8499200.0
2009-08-19 09:40:00,16.78,16.87,16.77,16.83,6022500.0,13.1472,13.2177,13.1393,13.1863,6022500.0
2009-08-19 09:45:00,16.83,16.89,16.82,16.83,5572400.0,13.1863,13.2334,13.1785,13.1863,5572400.0
2009-08-19 09:50:00,16.84,16.92,16.83,16.86,4965100.0,13.1942,13.2569,13.1863,13.2098,4965100.0
2009-08-19 09:55:00,16.86,16.96,16.86,16.88,5146600.0,13.2098,13.2882,13.2098,13.2255,5146600.0
2009-08-19 10:00:00,16.89,16.99,16.88,16.99,4047000.0,13.2334,13.3117,13.2255,13.3117,4047000.0
2009-08-19 10:05:00,16.99,17.03,16.95,16.97,6557300.0,13.3117,13.343,13.2804,13.296,6557300.0
2009-08-19 10:10:00,16.97,17.01,16.93,16.96,3557500.0,13.296,13.3274,13.2647,13.2882,3557500.0
2009-08-19 10:15:00,16.97,16.97,16.9,16.91,3745800.0,13.296,13.296,13.2412,13.249,3745800.0
2009-08-19 10:20:00,16.91,16.95,16.89,16.93,3292800.0,13.249,13.2804,13.2334,13.2647,3292800.0
2009-08-19 10:25:00,16.93,16.94,16.87,16.9,3433100.0,13.2647,13.2725,13.2177,13.2412,3433100.0
2009-08-19 10:30:00,16.91,16.96,16.9,16.93,3217100.0,13.249,13.2882,13.2412,13.2647,3217100.0
2009-08-19 10:35:00,16.93,16.97,16.92,16.95,2140000.0,13.2647,13.296,13.2569,13.2804,2140000.0
2009-08-19 10:40:00,16.95,16.97,16.94,16.96,1791000.0,13.2804,13.296,13.2725,13.2882,1791000.0
2009-08-19 10:45:00,16.97,16.97,16.92,16.92,1981000.0,13.296,13.296,13.2569,13.2569,1981000.0
2009-08-19 10:50:00,16.92,16.94,16.91,16.94,1514200.0,13.2569,13.2725,13.249,13.2725,1514200.0
2009-08-19 10:55:00,16.93,16.94,16.88,16.89,2983800.0,13.2647,13.2725,13.2255,13.2334,2983800.0
2009-08-19 11:00:00,16.89,16.93,16.87,16.89,2466300.0,13.2334,13.2647,13.2177,13.2334,2466300.0
2009-08-19 11:05:00,16.88,16.91,16.87,16.88,2762300.0,13.2255,13.249,13.2177,13.2255,2762300.0
2009-08-19 11:10:00,16.88,16.89,16.86,16.87,2169500.0,13.2255,13.2334,13.2098,13.2177,2169500.0
2009-08-19 11:15:00,16.86,16.88,16.86,16.87,1527100.0,13.2098,13.2255,13.2098,13.2177,1527100.0
2009-08-19 11:20:00,16.87,16.88,16.82,16.84,2393400.0,13.2177,13.2255,13.1785,13.1942,2393400.0
2009-08-19 11:25:00,16.84,16.87,16.83,16.86,1082100.0,13.1942,13.2177,13.1863,13.2098,1082100.0
2009-08-19 11:30:00,16.86,16.87,16.82,16.83,1320400.0,13.2098,13.2177,13.1785,13.1863,1320400.0
2009-08-19 11:35:00,16.84,16.87,16.82,16.85,1934300.0,13.1942,13.2177,13.1785,13.202,1934300.0
2009-08-19 11:40:00,16.85,16.86,16.82,16.84,1916000.0,13.202,13.2098,13.1785,13.1942,1916000.0
2009-08-19 11:45:00,16.83,16.86,16.83,16.85,1299200.0,13.1863,13.2098,13.1863,13.202,1299200.0
2009-08-19 11:50:00,16.85,16.92,16.84,16.89,4537000.0,13.202,13.2569,13.1942,13.2334,4537000.0
2009-08-19 11:55:00,16.9,16.92,16.88,16.89,2246100.0,13.2412,13.2569,13.2255,13.2334,2246100.0
2009-08-19 12:00:00,16.9,16.92,16.88,16.91,2200600.0,13.2412,13.2569,13.2255,13.249,2200600.0
2009-08-19 12:05:00,16.91,16.97,16.9,16.97,2905500.0,13.249,13.296,13.2412,13.296,2905500.0
2009-08-19 12:10:00,16.96,16.97,16.92,16.93,3146300.0,13.2882,13.296,13.2569,13.2647,3146300.0
2009-08-19 12:15:00,16.94,16.94,16.9,16.92,1238700.0,13.2725,13.2725,13.2412,13.2569,1238700.0
2009-08-19 12:20:00,16.92,16.94,16.92,16.94,1087800.0,13.2569,13.2725,13.2569,13.2725,1087800.0
2009-08-19 12:25:00,16.93,16.94,16.89,16.9,1722700.0,13.2647,13.2725,13.2334,13.2412,1722700.0
2009-08-19 12:30:00,16.9,16.9,16.88,16.88,1121900.0,13.2412,13.2412,13.2255,13.2255,1121900.0
2009-08-19 12:35:00,16.88,16.9,16.88,16.9,651100.0,13.2255,13.2412,13.2255,13.2412,651100.0
2009-08-19 12:40:00,16.9,16.9,16.83,16.84,2948700.0,13.2412,13.2412,13.1863,13.1942,2948700.0
2009-08-19 12:45:00,16.85,16.85,16.78,16.8,3072400.0,13.202,13.202,13.1472,13.1628,3072400.0
2009-08-19 12:50:00,16.8,16.84,16.79,16.84,1561400.0,13.1628,13.1942,13.155,13.1942,1561400.0
2009-08-19 12:55:00,16.83,16.84,16.8,16.82,1317500.0,13.1863,13.1942,13.1628,13.1785,1317500.0
2009-08-19 13:00:00,16.83,16.83,16.8,16.81,1437700.0,13.1863,13.1863,13.1628,13.1707,1437700.0
2009-08-19 13:05:00,16.81,16.86,16.8,16.86,1151800.0,13.1707,13.2098,13.1628,13.2098,1151800.0
2009-08-19 13:10:00,16.86,16.88,16.83,16.85,2324600.0,13.2098,13.2255,13.1863,13.202,2324600.0
2009-08-19 13:15:00,16.84,16.86,16.8,16.81,1757200.0,13.1942,13.2098,13.1628,13.1707,1757200.0
2009-08-19 13:20:00,16.81,16.84,16.81,16.83,703700.0,13.1707,13.1942,13.1707,13.1863,703700.0
2009-08-19 13:25:00,16.83,16.83,16.81,16.82,613200.0,13.1863,13.1863,13.1707,13.1785,613200.0
2009-08-19 13:30:00,16.81,16.83,16.81,16.83,379700.0,13.1707,13.1863,13.1707,13.1863,379700.0
2009-08-19 13:35:00,16.83,16.86,16.82,16.86,1538000.0,13.1863,13.2098,13.1785,13.2098,1538000.0
2009-08-19 13:40:00,16.86,16.88,16.84,16.86,1761200.0,13.2098,13.2255,13.1942,13.2098,1761200.0
2009-08-19 13:45:00,16.86,16.87,16.84,16.86,800000.0,13.2098,13.2177,13.1942,13.2098,800000.0
2009-08-19 13:50:00,16.87,16.87,16.85,16.87,935500.0,13.2177,13.2177,13.202,13.2177,935500.0
2009-08-19 13:55:00,16.86,16.88,16.86,16.88,610500.0,13.2098,13.2255,13.2098,13.2255,610500.0
2009-08-19 14:00:00,16.88,16.89,16.84,16.85,1202300.0,13.2255,13.2334,13.1942,13.202,1202300.0
2009-08-19 14:05:00,16.85,16.86,16.84,16.85,549600.0,13.202,13.2098,13.1942,13.202,549600.0
2009-08-19 14:10:00,16.84,16.85,16.81,16.82,1250500.0,13.1942,13.202,13.1707,13.1785,1250500.0
2009-08-19 14:15:00,16.81,16.82,16.8,16.82,1600200.0,13.1707,13.1785,13.1628,13.1785,1600200.0
2009-08-19 14:20:00,16.82,16.82,16.77,16.77,1914400.0,13.1785,13.1785,13.1393,13.1393,1914400.0
2009-08-19 14:25:00,16.77,16.8,16.77,16.78,939100.0,13.1393,13.1628,13.1393,13.1472,939100.0
2009-08-19 14:30:00,16.78,16.8,16.76,16.78,1565500.0,13.1472,13.1628,13.1315,13.1472,1565500.0
2009-08-19 14:35:00,16.78,16.81,16.78,16.81,738600.0,13.1472,13.1707,13.1472,13.1707,738600.0
2009-08-19 14:40:00,16.81,16.84,16.78,16.84,1801900.0,13.1707,13.1942,13.1472,13.1942,1801900.0
2009-08-19 14:45:00,16.84,16.84,16.78,16.8,1524600.0,13.1942,13.1942,13.1472,13.1628,1524600.0
2009-08-19 14:50:00,16.8,16.81,16.77,16.81,1580100.0,13.1628,13.1707,13.1393,13.1707,1580100.0
2009-08-19 14:55:00,16.81,16.83,16.8,16.82,1504700.0,13.1707,13.1863,13.1628,13.1785,1504700.0
2009-08-19 15:00:00,16.82,16.82,16.78,16.82,1702500.0,13.1785,13.1785,13.1472,13.1785,1702500.0
2009-08-19 15:05:00,16.82,16.82,16.75,16.75,1742000.0,13.1785,13.1785,13.1237,13.1237,1742000.0
2009-08-19 15:10:00,16.75,16.78,16.75,16.76,2793600.0,13.1237,13.1472,13.1237,13.1315,2793600.0
2009-08-19 15:15:00,16.76,16.77,16.73,16.76,3361500.0,13.1315,13.1393,13.108,13.1315,3361500.0
2009-08-19 15:20:00,16.77,16.78,16.73,16.76,1665400.0,13.1393,13.1472,13.108,13.1315,1665400.0
2009-08-19 15:25:00,16.77,16.78,16.74,16.76,1382600.0,13.1393,13.1472,13.1158,13.1315,1382600.0
2009-08-19 15:30:00,16.76,16.77,16.71,16.73,2408300.0,13.1315,13.1393,13.0923,13.108,2408300.0
2009-08-19 15:35:00,16.72,16.75,16.7,16.74,2893400.0,13.1002,13.1237,13.0845,13.1158,2893400.0
2009-08-19 15:40:00,16.74,16.75,16.71,16.73,2636000.0,13.1158,13.1237,13.0923,13.108,2636000.0
2009-08-19 15:45:00,16.73,16.76,16.72,16.75,3490900.0,13.108,13.1315,13.1002,13.1237,3490900.0
2009-08-19 15:50:00,16.75,16.78,16.74,16.78,2552300.0,13.1237,13.1472,13.1158,13.1472,2552300.0
2009-08-19 15:55:00,16.78,16.8,16.75,16.75,4812800.0,13.1472,13.1628,13.1237,13.1237,4812800.0
2009-08-20 09:30:00,16.88,17.02,16.87,17.0,6847200.0,13.2255,13.3352,13.2177,13.3195,6847200.0
2009-08-20 09:35:00,17.0,17.09,16.99,17.03,8519200.0,13.3195,13.3901,13.3117,13.343,8519200.0
2009-08-20 09:40:00,17.03,17.09,17.03,17.07,5822600.0,13.343,13.3901,13.343,13.3744,5822600.0
2009-08-20 09:45:00,17.07,17.08,17.03,17.03,3577600.0,13.3744,13.3822,13.343,13.343,3577600.0
2009-08-20 09:50:00,17.03,17.07,16.98,16.99,4555000.0,13.343,13.3744,13.3039,13.3117,4555000.0
2009-08-20 09:55:00,17.0,17.06,16.99,17.05,4013200.0,13.3195,13.3665,13.3117,13.3587,4013200.0
2009-08-20 10:00:00,17.06,17.06,17.01,17.06,4011300.0,13.3665,13.3665,13.3274,13.3665,4011300.0
2009-08-20 10:05:00,17.04,17.08,17.01,17.07,4467200.0,13.3509,13.3822,13.3274,13.3744,4467200.0
2009-08-20 10:10:00,17.07,17.07,17.01,17.06,2793100.0,13.3744,13.3744,13.3274,13.3665,2793100.0
2009-08-20 10:15:00,17.05,17.07,17.03,17.04,2453500.0,13.3587,13.3744,13.343,13.3509,2453500.0
2009-08-20 10:20:00,17.03,17.06,17.02,17.03,2035600.0,13.343,13.3665,13.3352,13.343,2035600.0
2009-08-20 10:25:00,17.02,17.05,17.02,17.02,1501800.0,13.3352,13.3587,13.3352,13.3352,1501800.0
2009-08-20 10:30:00,17.02,17.07,17.02,17.07,2626700.0,13.3352,13.3744,13.3352,13.3744,2626700.0
2009-08-20 10:35:00,17.07,17.12,17.06,17.09,6440900.0,13.3744,13.4136,13.3665,13.3901,6440900.0
2009-08-20 10:40:00,17.09,17.15,17.08,17.12,3806700.0,13.3901,13.4371,13.3822,13.4136,3806700.0
2009-08-20 10:45:00,17.13,17.13,17.09,17.11,2121600.0,13.4214,13.4214,13.3901,13.4057,2121600.0
2009-08-20 10:50:00,17.12,17.2,17.11,17.17,5476800.0,13.4136,13.4762,13.4057,13.4527,5476800.0
2009-08-20 10:55:00,17.16,17.17,17.13,17.15,2580800.0,13.4449,13.4527,13.4214,13.4371,2580800.0
2009-08-20 11:00:00,17.15,17.15,17.1,17.14,2708400.0,13.4371,13.4371,13.3979,13.4292,2708400.0
2009-08-20 11:05:00,17.14,17.18,17.13,17.16,3656600.0,13.4292,13.4606,13.4214,13.4449,3656600.0
2009-08-20 11:10:00,17.16,17.18,17.14,17.17,2174600.0,13.4449,13.4606,13.4292,13.4527,2174600.0
2009-08-20 11:15:00,17.16,17.17,17.14,17.15,1439700.0,13.4449,13.4527,13.4292,13.4371,1439700.0
2009-08-20 11:20:00,17.14,17.19,17.13,17.16,3673500.0,13.4292,13.4684,13.4214,13.4449,3673500.0
2009-08-20 11:25:00,17.16,17.16,17.13,17.15,2112700.0,13.4449,13.4449,13.4214,13.4371,2112700.0
2009-08-20 11:30:00,17.14,17.17,17.13,17.15,1881200.0,13.4292,13.4527,13.4214,13.4371,1881200.0
2009-08-20 11:35:00,17.15,17.17,17.12,17.14,2319500.0,13.4371,13.4527,13.4136,13.4292,2319500.0
2009-08-20 11:40:00,17.14,17.15,17.11,17.14,1578200.0,13.4292,13.4371,13.4057,13.4292,1578200.0
2009-08-20 11:45:00,17.13,17.15,17.12,17.13,1247100.0,13.4214,13.4371,13.4136,13.4214,1247100.0
2009-08-20 11:50:00,17.14,17.17,17.13,17.16,1908600.0,13.4292,13.4527,13.4214,13.4449,1908600.0
2009-08-20 11:55:00,17.16,17.16,17.1,17.14,2213100.0,13.4449,13.4449,13.3979,13.4292,2213100.0
2009-08-20 12:00:00,17.14,17.15,17.12,17.13,1328900.0,13.4292,13.4371,13.4136,13.4214,1328900.0
2009-08-20 12:05:00,17.13,17.15,17.12,17.14,864700.0,13.4214,13.4371,13.4136,13.4292,864700.0
2009-08-20 12:10:00,17.14,17.15,17.09,17.11,2395200.0,13.4292,13.4371,13.3901,13.4057,2395200.0
2009-08-20 12:15:00,17.11,17.13,17.1,17.12,1920900.0,13.4057,13.4214,13.3979,13.4136,1920900.0
2009-08-20 12:20:00,17.12,17.12,17.08,17.09,1490500.0,13.4136,13.4136,13.3822,13.3901,1490500.0
2009-08-20 12:25:00,17.08,17.1,17.06,17.09,1536400.0,13.3822,13.3979,13.3665,13.3901,1536400.0
2009-08-20 12:30:00,17.09,17.12,17.09,17.12,1010100.0,13.3901,13.4136,13.3901,13.4136,1010100.0
2009-08-20 12:35:00,17.11,17.12,17.1,17.11,614300.0,13.4057,13.4136,13.3979,13.4057,614300.0
2009-08-20 12:40:00,17.11,17.13,17.1,17.13,1138200.0,13.4057,13.4214,13.3979,13.4214,1138200.0
2009-08-20 12:45:00,17.13,17.15,17.12,17.14,1222000.0,13.4214,13.4371,13.4136,13.4292,1222000.0
2009-08-20 12:50:00,17.14,17.14,17.12,17.14,713500.0,13.4292,13.4292,13.4136,13.4292,713500.0
2009-08-20 12:55:00,17.14,17.14,17.13,17.14,504300.0,13.4292,13.4292,13.4214,13.4292,504300.0
2009-08-20 13:00:00,17.13,17.14,17.13,17.14,736300.0,13.4214,13.4292,13.4214,13.4292,736300.0
2009-08-20 13:05:00,17.14,17.16,17.13,17.15,1210900.0,13.4292,13.4449,13.4214,13.4371,1210900.0
2009-08-20 13:10:00,17.15,17.15,17.08,17.1,1464800.0,13.4371,13.4371,13.3822,13.3979,1464800.0
2009-08-20 13:15:00,17.11,17.14,17.1,17.12,1391400.0,13.4057,13.4292,13.3979,13.4136,1391400.0
2009-08-20 13:20:00,17.11,17.12,17.07,17.08,1220000.0,13.4057,13.4136,13.3744,13.3822,1220000.0
2009-08-20 13:25:00,17.09,17.12,17.08,17.12,1033400.0,13.3901,13.4136,13.3822,13.4136,1033400.0
2009-08-20 13:30:00,17.12,17.16,17.11,17.15,1500000.0,13.4136,13.4449,13.4057,13.4371,1500000.0
2009-08-20 13:35:00,17.16,17.16,17.13,17.14,707000.0,13.4449,13.4449,13.4214,13.4292,707000.0
2009-08-20 13:40:00,17.13,17.14,17.08,17.12,1826500.0,13.4214,13.4292,13.3822,13.4136,1826500.0
2009-08-20 13:45:00,17.12,17.12,17.09,17.11,828800.0,13.4136,13.4136,13.3901,13.4057,828800.0
2009-08-20 13:50:00,17.1,17.11,17.09,17.11,510400.0,13.3979,13.4057,13.3901,13.4057,510400.0
2009-08-20 13:55:00,17.1,17.11,17.08,17.08,908600.0,13.3979,13.4057,13.3822,13.3822,908600.0
2009-08-20 14:00:00,17.08,17.12,17.08,17.12,1190700.0,13.3822,13.4136,13.3822,13.4136,1190700.0
2009-08-20 14:05:00,17.12,17.12,17.09,17.09,830000.0,13.4136,13.4136,13.3901,13.3901,830000.0
2009-08-20 14:10:00,17.1,17.11,17.09,17.09,559300.0,13.3979,13.4057,13.3901,13.3901,559300.0
2009-08-20 14:15:00,17.1,17.1,17.08,17.09,477600.0,13.3979,13.3979,13.3822,13.3901,477600.0
2009-08-20 14:20:00,17.09,17.09,17.05,17.09,1819100.0,13.3901,13.3901,13.3587,13.3901,1819100.0
2009-08-20 14:25:00,17.08,17.1,17.05,17.06,1457900.0,13.3822,13.3979,13.3587,13.3665,1457900.0
2009-08-20 14:30:00,17.06,17.08,17.05,17.07,2438000.0,13.3665,13.3822,13.3587,13.3744,2438000.0
2009-08-20 14:35:00,17.06,17.08,17.05,17.07,907200.0,13.3665,13.3822,13.3587,13.3744,907200.0
2009-08-20 14:40:00,17.07,17.08,17.01,17.01,2246900.0,13.3744,13.3822,13.3274,13.3274,2246900.0
2009-08-20 14:45:00,17.02,17.04,17.01,17.04,1608800.0,13.3352,13.3509,13.3274,13.3509,1608800.0
2009-08-20 14:50:00,17.03,17.05,17.02,17.04,896800.0,13.343,13.3587,13.3352,13.3509,896800.0
2009-08-20 14:55:00,17.04,17.06,17.03,17.06,847500.0,13.3509,13.3665,13.343,13.3665,847500.0
2009-08-20 15:00:00,17.06,17.08,17.04,17.08,942100.0,13.3665,13.3822,13.3509,13.3822,942100.0
2009-08-20 15:05:00,17.07,17.1,17.06,17.09,1967300.0,13.3744,13.3979,13.3665,13.3901,1967300.0
2009-08-20 15:10:00,17.09,17.1,17.06,17.06,1373600.0,13.3901,13.3979,13.3665,13.3665,1373600.0
2009-08-20 15:15:00,17.06,17.08,17.06,17.07,1009900.0,13.3665,13.3822,13.3665,13.3744,1009900.0
2009-08-20 15:20:00,17.07,17.07,17.06,17.06,827600.0,13.3744,13.3744,13.3665,13.3665,827600.0
2009-08-20 15:25:00,17.07,17.09,17.06,17.08,1194400.0,13.3744,13.3901,13.3665,13.3822,1194400.0
2009-08-20 15:30:00,17.08,17.12,17.07,17.08,3097700.0,13.3822,13.4136,13.3744,13.3822,3097700.0
2009-08-20 15:35:00,17.09,17.11,17.08,17.11,1701100.0,13.3901,13.4057,13.3822,13.4057,1701100.0
2009-08-20 15:40:00,17.11,17.13,17.08,17.1,2985000.0,13.4057,13.4214,13.3822,13.3979,2985000.0
2009-08-20 15:45:00,17.1,17.12,17.08,17.08,2861500.0,13.3979,13.4136,13.3822,13.3822,2861500.0
2009-08-20 15:50:00,17.08,17.11,17.08,17.09,2360100.0,13.3822,13.4057,13.3822,13.3901,2360100.0
2009-08-20 15:55:00,17.08,17.12,17.08,17.12,5385600.0,13.3822,13.4136,13.3822,13.4136,5385600.0
2009-08-21 09:30:00,17.45,17.49,17.31,17.35,16527100.0,13.6721,13.7035,13.5624,13.5938,16527100.0
2009-08-21 09:35:00,17.34,17.41,17.34,17.38,5496200.0,13.5859,13.6408,13.5859,13.6173,5496200.0
2009-08-21 09:40:00,17.38,17.4,17.32,17.32,5129500.0,13.6173,13.6329,13.5703,13.5703,5129500.0
2009-08-21 09:45:00,17.32,17.37,17.32,17.37,3330800.0,13.5703,13.6094,13.5703,13.6094,3330800.0
2009-08-21 09:50:00,17.36,17.37,17.31,17.35,3437100.0,13.6016,13.6094,13.5624,13.5938,3437100.0
2009-08-21 09:55:00,17.34,17.49,17.34,17.47,6467700.0,13.5859,13.7035,13.5859,13.6878,6467700.0
2009-08-21 10:00:00,17.47,17.53,17.44,17.53,12703300.0,13.6878,13.7348,13.6643,13.7348,12703300.0
2009-08-21 10:05:00,17.53,17.6,17.52,17.53,7537900.0,13.7348,13.7896,13.727,13.7348,7537900.0
2009-08-21 10:10:00,17.52,17.57,17.51,17.55,4592100.0,13.727,13.7661,13.7191,13.7505,4592100.0
2009-08-21 10:15:00,17.54,17.6,17.54,17.56,5584800.0,13.7426,13.7896,13.7426,13.7583,5584800.0
2009-08-21 10:20:00,17.56,17.57,17.45,17.48,5490700.0,13.7583,13.7661,13.6721,13.6956,5490700.0
2009-08-21 10:25:00,17.48,17.52,17.44,17.44,3806100.0,13.6956,13.727,13.6643,13.6643,3806100.0
2009-08-21 10:30:00,17.44,17.48,17.4,17.45,6374100.0,13.6643,13.6956,13.6329,13.6721,6374100.0
2009-08-21 10:35:00,17.46,17.48,17.44,17.46,2561200.0,13.6799,13.6956,13.6643,13.6799,2561200.0
2009-08-21 10:40:00,17.46,17.49,17.44,17.47,3264000.0,13.6799,13.7035,13.6643,13.6878,3264000.0
2009-08-21 10:45:00,17.48,17.49,17.45,17.46,2497400.0,13.6956,13.7035,13.6721,13.6799,2497400.0
2009-08-21 10:50:00,17.46,17.47,17.38,17.4,4335000.0,13.6799,13.6878,13.6173,13.6329,4335000.0
2009-08-21 10:55:00,17.4,17.44,17.4,17.42,2318600.0,13.6329,13.6643,13.6329,13.6486,2318600.0
2009-08-21 11:00:00,17.42,17.48,17.42,17.46,2342000.0,13.6486,13.6956,13.6486,13.6799,2342000.0
2009-08-21 11:05:00,17.46,17.48,17.44,17.47,1767900.0,13.6799,13.6956,13.6643,13.6878,1767900.0
2009-08-21 11:10:00,17.47,17.47,17.44,17.44,1402700.0,13.6878,13.6878,13.6643,13.6643,1402700.0
2009-08-21 11:15:00,17.44,17.47,17.44,17.45,1517400.0,13.6643,13.6878,13.6643,13.6721,1517400.0
2009-08-21 11:20:00,17.45,17.48,17.45,17.47,985700.0,13.6721,13.6956,13.6721,13.6878,985700.0
2009-08-21 11:25:00,17.47,17.47,17.45,17.46,1265800.0,13.6878,13.6878,13.6721,13.6799,1265800.0
2009-08-21 11:30:00,17.45,17.49,17.45,17.48,1675000.0,13.6721,13.7035,13.6721,13.6956,1675000.0
2009-08-21 11:35:00,17.48,17.51,17.48,17.49,2333600.0,13.6956,13.7191,13.6956,13.7035,2333600.0
2009-08-21 11:40:00,17.49,17.5,17.48,17.49,1252000.0,13.7035,13.7113,13.6956,13.7035,1252000.0
2009-08-21 11:45:00,17.49,17.52,17.48,17.5,3378000.0,13.7035,13.727,13.6956,13.7113,3378000.0
2009-08-21 11:50:00,17.51,17.53,17.5,17.5,2003200.0,13.7191,13.7348,13.7113,13.7113,2003200.0
2009-08-21 11:55:00,17.51,17.52,17.48,17.49,1717400.0,13.7191,13.727,13.6956,13.7035,1717400.0
2009-08-21 12:00:00,17.49,17.5,17.45,17.45,1820300.0,13.7035,13.7113,13.6721,13.6721,1820300.0
2009-08-21 12:05:00,17.46,17.47,17.45,17.47,1113600.0,13.6799,13.6878,13.6721,13.6878,1113600.0
2009-08-21 12:10:00,17.47,17.47,17.44,17.46,1242200.0,13.6878,13.6878,13.6643,13.6799,1242200.0
2009-08-21 12:15:00,17.46,17.49,17.46,17.48,1004300.0,13.6799,13.7035,13.6799,13.6956,1004300.0
2009-08-21 12:20:00,17.48,17.49,17.47,17.48,768000.0,13.6956,13.7035,13.6878,13.6956,768000.0
2009-08-21 12:25:00,17.48,17.52,17.47,17.51,2155700.0,13.6956,13.727,13.6878,13.7191,2155700.0
2009-08-21 12:30:00,17.52,17.52,17.48,17.49,936300.0,13.727,13.727,13.6956,13.7035,936300.0
2009-08-21 12:35:00,17.5,17.5,17.46,17.47,1508100.0,13.7113,13.7113,13.6799,13.6878,1508100.0
2009-08-21 12:40:00,17.46,17.48,17.46,17.47,604000.0,13.6799,13.6956,13.6799,13.6878,604000.0
2009-08-21 12:45:00,17.47,17.5,17.46,17.49,1114400.0,13.6878,13.7113,13.6799,13.7035,1114400.0
2009-08-21 12:50:00,17.49,17.49,17.47,17.47,672400.0,13.7035,13.7035,13.6878,13.6878,672400.0
2009-08-21 12:55:00,17.48,17.48,17.46,17.48,584000.0,13.6956,13.6956,13.6799,13.6956,584000.0
2009-08-21 13:00:00,17.48,17.48,17.45,17.45,1131200.0,13.6956,13.6956,13.6721,13.6721,1131200.0
2009-08-21 13:05:00,17.46,17.47,17.45,17.46,855800.0,13.6799,13.6878,13.6721,13.6799,855800.0
2009-08-21 13:10:00,17.47,17.48,17.46,17.47,343600.0,13.6878,13.6956,13.6799,13.6878,343600.0
2009-08-21 13:15:00,17.47,17.5,17.47,17.48,1332500.0,13.6878,13.7113,13.6878,13.6956,1332500.0
2009-08-21 13:20:00,17.49,17.49,17.45,17.47,2113700.0,13.7035,13.7035,13.6721,13.6878,2113700.0
2009-08-21 13:25:00,17.47,17.48,17.45,17.46,836400.0,13.6878,13.6956,13.6721,13.6799,836400.0
2009-08-21 13:30:00,17.46,17.48,17.45,17.45,1777400.0,13.6799,13.6956,13.6721,13.6721,1777400.0
2009-08-21 13:35:00,17.45,17.48,17.45,17.46,2040500.0,13.6721,13.6956,13.6721,13.6799,2040500.0
2009-08-21 13:40:00,17.46,17.48,17.42,17.44,3368800.0,13.6799,13.6956,13.6486,13.6643,3368800.0
2009-08-21 13:45:00,17.44,17.47,17.43,17.45,2541400.0,13.6643,13.6878,13.6564,13.6721,2541400.0
2009-08-21 13:50:00,17.45,17.48,17.45,17.45,1453000.0,13.6721,13.6956,13.6721,13.6721,1453000.0
2009-08-21 13:55:00,17.46,17.46,17.45,17.45,659400.0,13.6799,13.6799,13.6721,13.6721,659400.0
2009-08-21 14:00:00,17.46,17.47,17.45,17.45,770300.0,13.6799,13.6878,13.6721,13.6721,770300.0
2009-08-21 14:05:00,17.46,17.46,17.45,17.46,650300.0,13.6799,13.6799,13.6721,13.6799,650300.0
2009-08-21 14:10:00,17.46,17.48,17.45,17.47,1245400.0,13.6799,13.6956,13.6721,13.6878,1245400.0
2009-08-21 14:15:00,17.47,17.48,17.46,17.46,930600.0,13.6878,13.6956,13.6799,13.6799,930600.0
2009-08-21 14:20:00,17.47,17.48,17.46,17.47,1310500.0,13.6878,13.6956,13.6799,13.6878,1310500.0
2009-08-21 14:25:00,17.47,17.49,17.46,17.49,1238300.0,13.6878,13.7035,13.6799,13.7035,1238300.0
2009-08-21 14:30:00,17.49,17.5,17.48,17.48,862500.0,13.7035,13.7113,13.6956,13.6956,862500.0
2009-08-21 14:35:00,17.48,17.49,17.47,17.47,778200.0,13.6956,13.7035,13.6878,13.6878,778200.0
2009-08-21 14:40:00,17.47,17.48,17.45,17.46,1322200.0,13.6878,13.6956,13.6721,13.6799,1322200.0
2009-08-21 14:45:00,17.46,17.48,17.45,17.46,996200.0,13.6799,13.6956,13.6721,13.6799,996200.0
2009-08-21 14:50:00,17.47,17.47,17.42,17.44,2730900.0,13.6878,13.6878,13.6486,13.6643,2730900.0
2009-08-21 14:55:00,17.44,17.47,17.43,17.47,1669000.0,13.6643,13.6878,13.6564,13.6878,1669000.0
2009-08-21 15:00:00,17.47,17.49,17.46,17.49,1260400.0,13.6878,13.7035,13.6799,13.7035,1260400.0
2009-08-21 15:05:00,17.48,17.5,17.48,17.49,2152700.0,13.6956,13.7113,13.6956,13.7035,2152700.0
2009-08-21 15:10:00,17.49,17.52,17.47,17.52,3075800.0,13.7035,13.727,13.6878,13.727,3075800.0
2009-08-21 15:15:00,17.52,17.55,17.51,17.53,4796800.0,13.727,13.7505,13.7191,13.7348,4796800.0
2009-08-21 15:20:00,17.52,17.53,17.5,17.52,2998300.0,13.727,13.7348,13.7113,13.727,2998300.0
2009-08-21 15:25:00,17.51,17.54,17.5,17.52,1932000.0,13.7191,13.7426,13.7113,13.727,1932000.0
2009-08-21 15:30:00,17.52,17.56,17.51,17.54,3303900.0,13.727,13.7583,13.7191,13.7426,3303900.0
2009-08-21 15:35:00,17.54,17.55,17.47,17.51,4562400.0,13.7426,13.7505,13.6878,13.7191,4562400.0
2009-08-21 15:40:00,17.52,17.52,17.47,17.49,3792300.0,13.727,13.727,13.6878,13.7035,3792300.0
2009-08-21 15:45:00,17.5,17.52,17.44,17.46,4304300.0,13.7113,13.727,13.6643,13.6799,4304300.0
2009-08-21 15:50:00,17.47,17.5,17.45,17.48,5049600.0,13.6878,13.7113,13.6721,13.6956,5049600.0
2009-08-21 15:55:00,17.48,17.49,17.41,17.42,9262500.0,13.6956,13.7035,13.6408,13.6486,9262500.0
2009-08-24 09:30:00,17.81,17.89,17.7,17.89,8999000.0,13.9542,14.0169,13.868,14.0169,8999000.0
2009-08-24 09:35:00,17.89,17.9,17.71,17.77,9300100.0,14.0169,14.0247,13.8758,13.9228,9300100.0
2009-08-24 09:40:00,17.77,17.82,17.75,17.76,4223100.0,13.9228,13.962,13.9072,13.915,4223100.0
2009-08-24 09:45:00,17.76,17.8,17.71,17.75,4238700.0,13.915,13.9463,13.8758,13.9072,4238700.0
2009-08-24 09:50:00,17.75,17.79,17.73,17.76,3697800.0,13.9072,13.9385,13.8915,13.915,3697800.0
2009-08-24 09:55:00,17.75,17.78,17.73,17.73,3813000.0,13.9072,13.9307,13.8915,13.8915,3813000.0
2009-08-24 10:00:00,17.73,17.77,17.71,17.74,3806200.0,13.8915,13.9228,13.8758,13.8993,3806200.0
2009-08-24 10:05:00,17.73,17.82,17.72,17.82,4469200.0,13.8915,13.962,13.8837,13.962,4469200.0
2009-08-24 10:10:00,17.82,17.83,17.77,17.8,2362100.0,13.962,13.9698,13.9228,13.9463,2362100.0
2009-08-24 10:15:00,17.8,17.87,17.8,17.87,3841800.0,13.9463,14.0012,13.9463,14.0012,3841800.0
2009-08-24 10:20:00,17.87,17.95,17.84,17.94,4008600.0,14.0012,14.0639,13.9777,14.056,4008600.0
2009-08-24 10:25:00,17.94,17.99,17.93,17.95,6089800.0,14.056,14.0952,14.0482,14.0639,6089800.0
2009-08-24 10:30:00,17.95,17.97,17.93,17.96,2919200.0,14.0639,14.0795,14.0482,14.0717,2919200.0
2009-08-24 10:35:00,17.95,17.96,17.87,17.91,4787500.0,14.0639,14.0717,14.0012,14.0325,4787500.0
2009-08-24 10:40:00,17.92,17.99,17.91,17.98,3506300.0,14.0404,14.0952,14.0325,14.0874,3506300.0
2009-08-24 10:45:00,17.99,18.05,17.98,18.03,9806400.0,14.0952,14.1422,14.0874,14.1265,9806400.0
2009-08-24 10:50:00,18.04,18.05,17.97,18.03,4274400.0,14.1344,14.1422,14.0795,14.1265,4274400.0
2009-08-24 10:55:00,18.04,18.08,18.02,18.08,3807900.0,14.1344,14.1657,14.1187,14.1657,3807900.0
2009-08-24 11:00:00,18.08,18.18,17.97,18.17,6542500.0,14.1657,14.2441,14.0795,14.2362,6542500.0
2009-08-24 11:05:00,18.17,18.2,18.12,18.14,5068400.0,14.2362,14.2597,14.1971,14.2127,5068400.0
2009-08-24 11:10:00,18.14,18.16,18.11,18.13,2295100.0,14.2127,14.2284,14.1892,14.2049,2295100.0
2009-08-24 11:15:00,18.12,18.17,18.12,18.15,2696700.0,14.1971,14.2362,14.1971,14.2206,2696700.0
2009-08-24 11:20:00,18.14,18.17,18.11,18.12,2457900.0,14.2127,14.2362,14.1892,14.1971,2457900.0
2009-08-24 11:25:00,18.11,18.13,18.08,18.08,2529700.0,14.1892,14.2049,14.1657,14.1657,2529700.0
2009-08-24 11:30:00,18.08,18.1,18.05,18.06,2463800.0,14.1657,14.1814,14.1422,14.15,2463800.0
2009-08-24 11:35:00,18.05,18.07,18.04,18.04,2740600.0,14.1422,14.1579,14.1344,14.1344,2740600.0
2009-08-24 11:40:00,18.04,18.09,18.04,18.08,2499300.0,14.1344,14.1736,14.1344,14.1657,2499300.0
2009-08-24 11:45:00,18.07,18.09,18.02,18.03,3166100.0,14.1579,14.1736,14.1187,14.1265,3166100.0
2009-08-24 11:50:00,18.02,18.03,17.95,17.97,4572200.0,14.1187,14.1265,14.0639,14.0795,4572200.0
2009-08-24 11:55:00,17.97,17.99,17.88,17.88,4922900.0,14.0795,14.0952,14.009,14.009,4922900.0
2009-08-24 12:00:00,17.88,17.93,17.87,17.93,3695800.0,14.009,14.0482,14.0012,14.0482,3695800.0
2009-08-24 12:05:00,17.92,17.98,17.9,17.97,2482900.0,14.0404,14.0874,14.0247,14.0795,2482900.0
2009-08-24 12:10:00,17.98,17.99,17.9,17.97,2795600.0,14.0874,14.0952,14.0247,14.0795,2795600.0
2009-08-24 12:15:00,17.97,17.99,17.95,17.97,1406400.0,14.0795,14.0952,14.0639,14.0795,1406400.0
2009-08-24 12:20:00,17.97,17.97,17.92,17.94,2480900.0,14.0795,14.0795,14.0404,14.056,2480900.0
2009-08-24 12:25:00,17.93,17.95,17.89,17.92,1874100.0,14.0482,14.0639,14.0169,14.0404,1874100.0
2009-08-24 12:30:00,17.91,17.93,17.87,17.87,2252400.0,14.0325,14.0482,14.0012,14.0012,2252400.0
2009-08-24 12:35:00,17.87,17.91,17.85,17.86,3228700.0,14.0012,14.0325,13.9855,13.9933,3228700.0
2009-08-24 12:40:00,17.86,17.9,17.84,17.88,3756600.0,13.9933,14.0247,13.9777,14.009,3756600.0
2009-08-24 12:45:00,17.88,17.89,17.83,17.85,2033000.0,14.009,14.0169,13.9698,13.9855,2033000.0
2009-08-24 12:50:00,17.85,17.85,17.8,17.81,3004900.0,13.9855,13.9855,13.9463,13.9542,3004900.0
2009-08-24 12:55:00,17.8,17.83,17.72,17.73,5367500.0,13.9463,13.9698,13.8837,13.8915,5367500.0
2009-08-24 13:00:00,17.72,17.73,17.65,17.67,6944500.0,13.8837,13.8915,13.8288,13.8445,6944500.0
2009-08-24 13:05:00,17.67,17.88,17.53,17.56,7215900.0,13.8445,14.009,13.7348,13.7583,7215900.0
2009-08-24 13:10:00,17.56,17.59,17.5,17.52,6042300.0,13.7583,13.7818,13.7113,13.727,6042300.0
2009-08-24 13:15:00,17.52,17.64,17.42,17.61,10040900.0,13.727,13.821,13.6486,13.7975,10040900.0
2009-08-24 13:20:00,17.62,17.64,17.5,17.51,4725800.0,13.8053,13.821,13.7113,13.7191,4725800.0
2009-08-24 13:25:00,17.53,17.58,17.49,17.5,5186700.0,13.7348,13.774,13.7035,13.7113,5186700.0
2009-08-24 13:30:00,17.5,17.6,17.5,17.58,3457300.0,13.7113,13.7896,13.7113,13.774,3457300.0
2009-08-24 13:35:00,17.58,17.69,17.56,17.68,3399900.0,13.774,13.8602,13.7583,13.8523,3399900.0
2009-08-24 13:40:00,17.68,17.71,17.65,17.69,3911900.0,13.8523,13.8758,13.8288,13.8602,3911900.0
2009-08-24 13:45:00,17.68,17.72,17.68,17.71,1947300.0,13.8523,13.8837,13.8523,13.8758,1947300.0
2009-08-24 13:50:00,17.7,17.72,17.68,17.7,1884100.0,13.868,13.8837,13.8523,13.868,1884100.0
2009-08-24 13:55:00,17.71,17.71,17.64,17.64,2451800.0,13.8758,13.8758,13.821,13.821,2451800.0
2009-08-24 14:00:00,17.64,17.65,17.58,17.59,2358300.0,13.821,13.8288,13.774,13.7818,2358300.0
2009-08-24 14:05:00,17.59,17.64,17.56,17.64,1932700.0,13.7818,13.821,13.7583,13.821,1932700.0
2009-08-24 14:10:00,17.64,17.66,17.58,17.66,2811400.0,13.821,13.8366,13.774,13.8366,2811400.0
2009-08-24 14:15:00,17.66,17.7,17.65,17.69,1834400.0,13.8366,13.868,13.8288,13.8602,1834400.0
2009-08-24 14:20:00,17.69,17.7,17.64,17.64,1253000.0,13.8602,13.868,13.821,13.821,1253000.0
2009-08-24 14:25:00,17.65,17.67,17.6,17.67,2384100.0,13.8288,13.8445,13.7896,13.8445,2384100.0
2009-08-24 14:30:00,17.67,17.68,17.62,17.62,1609500.0,13.8445,13.8523,13.8053,13.8053,1609500.0
2009-08-24 14:35:00,17.62,17.65,17.56,17.65,3458600.0,13.8053,13.8288,13.7583,13.8288,3458600.0
2009-08-24 14:40:00,17.65,17.65,17.59,17.64,1770800.0,13.8288,13.8288,13.7818,13.821,1770800.0
2009-08-24 14:45:00,17.64,17.64,17.58,17.58,1557300.0,13.821,13.821,13.774,13.774,1557300.0
2009-08-24 14:50:00,17.58,17.62,17.56,17.56,2629200.0,13.774,13.8053,13.7583,13.7583,2629200.0
2009-08-24 14:55:00,17.56,17.59,17.5,17.51,2607300.0,13.7583,13.7818,13.7113,13.7191,2607300.0
2009-08-24 15:00:00,17.51,17.53,17.48,17.49,4812900.0,13.7191,13.7348,13.6956,13.7035,4812900.0
2009-08-24 15:05:00,17.49,17.5,17.35,17.38,7271600.0,13.7035,13.7113,13.5938,13.6173,7271600.0
2009-08-24 15:10:00,17.39,17.47,17.35,17.47,4881800.0,13.6251,13.6878,13.5938,13.6878,4881800.0
2009-08-24 15:15:00,17.46,17.47,17.39,17.42,3226700.0,13.6799,13.6878,13.6251,13.6486,3226700.0
2009-08-24 15:20:00,17.41,17.42,17.36,17.39,3746600.0,13.6408,13.6486,13.6016,13.6251,3746600.0
2009-08-24 15:25:00,17.39,17.51,17.37,17.46,5292600.0,13.6251,13.7191,13.6094,13.6799,5292600.0
2009-08-24 15:30:00,17.45,17.51,17.43,17.48,3638500.0,13.6721,13.7191,13.6564,13.6956,3638500.0
2009-08-24 15:35:00,17.49,17.49,17.39,17.41,3532000.0,13.7035,13.7035,13.6251,13.6408,3532000.0
2009-08-24 15:40:00,17.41,17.45,17.35,17.4,4456900.0,13.6408,13.6721,13.5938,13.6329,4456900.0
2009-08-24 15:45:00,17.4,17.43,17.35,17.38,3539700.0,13.6329,13.6564,13.5938,13.6173,3539700.0
2009-08-24 15:50:00,17.37,17.44,17.33,17.38,5527100.0,13.6094,13.6643,13.5781,13.6173,5527100.0
2009-08-24 15:55:00,17.38,17.4,17.34,17.35,7684900.0,13.6173,13.6329,13.5859,13.5938,7684900.0
2009-08-25 09:30:00,17.55,17.81,17.55,17.72,9712700.0,13.7505,13.9542,13.7505,13.8837,9712700.0
2009-08-25 09:35:00,17.73,17.75,17.68,17.71,7234600.0,13.8915,13.9072,13.8523,13.8758,7234600.0
2009-08-25 09:40:00,17.7,17.7,17.63,17.68,4339400.0,13.868,13.868,13.8131,13.8523,4339400.0
2009-08-25 09:45:00,17.69,17.82,17.68,17.79,6975300.0,13.8602,13.962,13.8523,13.9385,6975300.0
2009-08-25 09:50:00,17.79,17.95,17.78,17.89,8700400.0,13.9385,14.0639,13.9307,14.0169,8700400.0
2009-08-25 09:55:00,17.88,17.98,17.87,17.94,6505800.0,14.009,14.0874,14.0012,14.056,6505800.0
2009-08-25 10:00:00,17.92,18.0,17.83,17.85,8152600.0,14.0404,14.103,13.9698,13.9855,8152600.0
2009-08-25 10:05:00,17.86,17.98,17.82,17.83,4316000.0,13.9933,14.0874,13.962,13.9698,4316000.0
2009-08-25 10:10:00,17.82,17.88,17.76,17.78,5165600.0,13.962,14.009,13.915,13.9307,5165600.0
2009-08-25 10:15:00,17.78,17.81,17.69,17.7,6455000.0,13.9307,13.9542,13.8602,13.868,6455000.0
2009-08-25 10:20:00,17.7,17.74,17.64,17.72,4954900.0,13.868,13.8993,13.821,13.8837,4954900.0
2009-08-25 10:25:00,17.72,17.73,17.64,17.64,3677900.0,13.8837,13.8915,13.821,13.821,3677900.0
2009-08-25 10:30:00,17.64,17.71,17.64,17.67,3192000.0,13.821,13.8758,13.821,13.8445,3192000.0
2009-08-25 10:35:00,17.68,17.73,17.67,17.69,2342200.0,13.8523,13.8915,13.8445,13.8602,2342200.0
2009-08-25 10:40:00,17.69,17.71,17.68,17.7,2894700.0,13.8602,13.8758,13.8523,13.868,2894700.0
2009-08-25 10:45:00,17.69,17.7,17.57,17.57,4045600.0,13.8602,13.868,13.7661,13.7661,4045600.0
2009-08-25 10:50:00,17.57,17.66,17.57,17.62,3802400.0,13.7661,13.8366,13.7661,13.8053,3802400.0
2009-08-25 10:55:00,17.62,17.66,17.61,17.65,1901900.0,13.8053,13.8366,13.7975,13.8288,1901900.0
2009-08-25 11:00:00,17.65,17.75,17.63,17.72,3147300.0,13.8288,13.9072,13.8131,13.8837,3147300.0
2009-08-25 11:05:00,17.72,17.77,17.69,17.76,2638500.0,13.8837,13.9228,13.8602,13.915,2638500.0
2009-08-25 11:10:00,17.76,17.79,17.74,17.77,2434400.0,13.915,13.9385,13.8993,13.9228,2434400.0
2009-08-25 11:15:00,17.77,17.78,17.73,17.75,1686200.0,13.9228,13.9307,13.8915,13.9072,1686200.0
2009-08-25 11:20:00,17.76,17.8,17.74,17.75,1211300.0,13.915,13.9463,13.8993,13.9072,1211300.0
2009-08-25 11:25:00,17.75,17.83,17.74,17.81,2207700.0,13.9072,13.9698,13.8993,13.9542,2207700.0
2009-08-25 11:30:00,17.81,17.82,17.78,17.79,1465100.0,13.9542,13.962,13.9307,13.9385,1465100.0
2009-08-25 11:35:00,17.79,17.8,17.72,17.74,1790500.0,13.9385,13.9463,13.8837,13.8993,1790500.0
2009-08-25 11:40:00,17.74,17.75,17.72,17.73,1974700.0,13.8993,13.9072,13.8837,13.8915,1974700.0
2009-08-25 11:45:00,17.72,17.73,17.6,17.65,4205000.0,13.8837,13.8915,13.7896,13.8288,4205000.0
2009-08-25 11:50:00,17.65,17.74,17.65,17.73,2710400.0,13.8288,13.8993,13.8288,13.8915,2710400.0
2009-08-25 11:55:00,17.72,17.74,17.7,17.71,1210400.0,13.8837,13.8993,13.868,13.8758,1210400.0
2009-08-25 12:00:00,17.72,17.76,17.72,17.74,1410500.0,13.8837,13.915,13.8837,13.8993,1410500.0
2009-08-25 12:05:00,17.74,17.76,17.73,17.74,1200700.0,13.8993,13.915,13.8915,13.8993,1200700.0
2009-08-25 12:10:00,17.74,17.75,17.7,17.7,1171300.0,13.8993,13.9072,13.868,13.868,1171300.0
2009-08-25 12:15:00,17.71,17.72,17.68,17.69,2037800.0,13.8758,13.8837,13.8523,13.8602,2037800.0
2009-08-25 12:20:00,17.7,17.74,17.68,17.73,1284800.0,13.868,13.8993,13.8523,13.8915,1284800.0
2009-08-25 12:25:00,17.72,17.8,17.72,17.8,2636300.0,13.8837,13.9463,13.8837,13.9463,2636300.0
2009-08-25 12:30:00,17.79,17.82,17.75,17.75,1732700.0,13.9385,13.962,13.9072,13.9072,1732700.0
2009-08-25 12:35:00,17.76,17.79,17.75,17.78,1025400.0,13.915,13.9385,13.9072,13.9307,1025400.0
2009-08-25 12:40:00,17.77,17.79,17.76,17.76,833100.0,13.9228,13.9385,13.915,13.915,833100.0
2009-08-25 12:45:00,17.77,17.78,17.76,17.76,772600.0,13.9228,13.9307,13.915,13.915,772600.0
2009-08-25 12:50:00,17.77,17.77,17.73,17.73,1305100.0,13.9228,13.9228,13.8915,13.8915,1305100.0
2009-08-25 12:55:00,17.73,17.76,17.7,17.76,2105500.0,13.8915,13.915,13.868,13.915,2105500.0
2009-08-25 13:00:00,17.76,17.77,17.73,17.74,1006800.0,13.915,13.9228,13.8915,13.8993,1006800.0
2009-08-25 13:05:00,17.74,17.76,17.72,17.74,1436300.0,13.8993,13.915,13.8837,13.8993,1436300.0
2009-08-25 13:10:00,17.73,17.76,17.72,17.74,1181700.0,13.8915,13.915,13.8837,13.8993,1181700.0
2009-08-25 13:15:00,17.74,17.76,17.69,17.69,1743900.0,13.8993,13.915,13.8602,13.8602,1743900.0
2009-08-25 13:20:00,17.7,17.7,17.61,17.67,3143000.0,13.868,13.868,13.7975,13.8445,3143000.0
2009-08-25 13:25:00,17.66,17.68,17.63,17.63,1676500.0,13.8366,13.8523,13.8131,13.8131,1676500.0
2009-08-25 13:30:00,17.63,17.67,17.62,17.65,2171600.0,13.8131,13.8445,13.8053,13.8288,2171600.0
2009-08-25 13:35:00,17.66,17.72,17.62,17.69,2552500.0,13.8366,13.8837,13.8053,13.8602,2552500.0
2009-08-25 13:40:00,17.69,17.7,17.65,17.67,1125100.0,13.8602,13.868,13.8288,13.8445,1125100.0
2009-08-25 13:45:00,17.67,17.68,17.65,17.67,1239800.0,13.8445,13.8523,13.8288,13.8445,1239800.0
2009-08-25 13:50:00,17.68,17.7,17.62,17.64,2147800.0,13.8523,13.868,13.8053,13.821,2147800.0
2009-08-25 13:55:00,17.63,17.66,17.59,17.61,3008200.0,13.8131,13.8366,13.7818,13.7975,3008200.0
2009-08-25 14:00:00,17.61,17.64,17.57,17.64,3387200.0,13.7975,13.821,13.7661,13.821,3387200.0
2009-08-25 14:05:00,17.63,17.68,17.63,17.67,1009400.0,13.8131,13.8523,13.8131,13.8445,1009400.0
2009-08-25 14:10:00,17.66,17.69,17.65,17.69,1449300.0,13.8366,13.8602,13.8288,13.8602,1449300.0
2009-08-25 14:15:00,17.68,17.75,17.68,17.74,2705900.0,13.8523,13.9072,13.8523,13.8993,2705900.0
2009-08-25 14:20:00,17.73,17.78,17.72,17.74,2921200.0,13.8915,13.9307,13.8837,13.8993,2921200.0
2009-08-25 14:25:00,17.74,17.75,17.7,17.73,1465200.0,13.8993,13.9072,13.868,13.8915,1465200.0
2009-08-25 14:30:00,17.73,17.73,17.71,17.72,1308400.0,13.8915,13.8915,13.8758,13.8837,1308400.0
2009-08-25 14:35:00,17.73,17.73,17.68,17.7,2937800.0,13.8915,13.8915,13.8523,13.868,2937800.0
2009-08-25 14:40:00,17.7,17.74,17.66,17.73,4009500.0,13.868,13.8993,13.8366,13.8915,4009500.0
2009-08-25 14:45:00,17.73,17.77,17.71,17.76,2421100.0,13.8915,13.9228,13.8758,13.915,2421100.0
2009-08-25 14:50:00,17.77,17.81,17.75,17.81,2881400.0,13.9228,13.9542,13.9072,13.9542,2881400.0
2009-08-25 14:55:00,17.81,17.82,17.75,17.78,2486600.0,13.9542,13.962,13.9072,13.9307,2486600.0
2009-08-25 15:00:00,17.78,17.81,17.76,17.78,2963700.0,13.9307,13.9542,13.915,13.9307,2963700.0
2009-08-25 15:05:00,17.78,17.8,17.76,17.77,887800.0,13.9307,13.9463,13.915,13.9228,887800.0
2009-08-25 15:10:00,17.77,17.82,17.76,17.8,2644300.0,13.9228,13.962,13.915,13.9463,2644300.0
2009-08-25 15:15:00,17.79,17.81,17.73,17.76,2665000.0,13.9385,13.9542,13.8915,13.915,2665000.0
2009-08-25 15:20:00,17.77,17.81,17.74,17.79,1966500.0,13.9228,13.9542,13.8993,13.9385,1966500.0
2009-08-25 15:25:00,17.79,17.8,17.68,17.71,3722800.0,13.9385,13.9463,13.8523,13.8758,3722800.0
2009-08-25 15:30:00,17.71,17.71,17.65,17.68,3227400.0,13.8758,13.8758,13.8288,13.8523,3227400.0
2009-08-25 15:35:00,17.68,17.71,17.66,17.7,3645600.0,13.8523,13.8758,13.8366,13.868,3645600.0
2009-08-25 15:40:00,17.69,17.74,17.67,17.7,3186200.0,13.8602,13.8993,13.8445,13.868,3186200.0
2009-08-25 15:45:00,17.71,17.74,17.65,17.67,2572800.0,13.8758,13.8993,13.8288,13.8445,2572800.0
2009-08-25 15:50:00,17.67,17.73,17.66,17.72,3194500.0,13.8445,13.8915,13.8366,13.8837,3194500.0
2009-08-25 15:55:00,17.72,17.75,17.7,17.74,5214200.0,13.8837,13.9072,13.868,13.8993,5214200.0
2009-08-26 09:30:00,17.76,17.77,17.62,17.68,6250200.0,13.915,13.9228,13.8053,13.8523,6250200.0
2009-08-26 09:35:00,17.68,17.7,17.57,17.6,5849900.0,13.8523,13.868,13.7661,13.7896,5849900.0
2009-08-26 09:40:00,17.6,17.68,17.6,17.67,4384200.0,13.7896,13.8523,13.7896,13.8445,4384200.0
2009-08-26 09:45:00,17.67,17.68,17.61,17.63,3019400.0,13.8445,13.8523,13.7975,13.8131,3019400.0
2009-08-26 09:50:00,17.63,17.65,17.54,17.56,5486600.0,13.8131,13.8288,13.7426,13.7583,5486600.0
2009-08-26 09:55:00,17.56,17.64,17.54,17.64,4477500.0,13.7583,13.821,13.7426,13.821,4477500.0
2009-08-26 10:00:00,17.64,17.75,17.61,17.75,8120200.0,13.821,13.9072,13.7975,13.9072,8120200.0
2009-08-26 10:05:00,17.75,17.84,17.74,17.79,6390000.0,13.9072,13.9777,13.8993,13.9385,6390000.0
2009-08-26 10:10:00,17.77,17.85,17.74,17.84,6007600.0,13.9228,13.9855,13.8993,13.9777,6007600.0
2009-08-26 10:15:00,17.84,17.87,17.81,17.85,4180900.0,13.9777,14.0012,13.9542,13.9855,4180900.0
2009-08-26 10:20:00,17.85,17.92,17.84,17.9,6206000.0,13.9855,14.0404,13.9777,14.0247,6206000.0
2009-08-26 10:25:00,17.9,17.92,17.86,17.89,3082500.0,14.0247,14.0404,13.9933,14.0169,3082500.0
2009-08-26 10:30:00,17.9,17.93,17.87,17.9,2925300.0,14.0247,14.0482,14.0012,14.0247,2925300.0
2009-08-26 10:35:00,17.91,17.94,17.9,17.93,2587200.0,14.0325,14.056,14.0247,14.0482,2587200.0
2009-08-26 10:40:00,17.92,17.94,17.86,17.86,3598300.0,14.0404,14.056,13.9933,13.9933,3598300.0
2009-08-26 10:45:00,17.87,17.88,17.83,17.84,3109200.0,14.0012,14.009,13.9698,13.9777,3109200.0
2009-08-26 10:50:00,17.84,17.9,17.83,17.88,2541800.0,13.9777,14.0247,13.9698,14.009,2541800.0
2009-08-26 10:55:00,17.89,17.9,17.87,17.89,1279400.0,14.0169,14.0247,14.0012,14.0169,1279400.0
2009-08-26 11:00:00,17.89,17.9,17.86,17.9,1970000.0,14.0169,14.0247,13.9933,14.0247,1970000.0
2009-08-26 11:05:00,17.9,17.9,17.85,17.85,2304400.0,14.0247,14.0247,13.9855,13.9855,2304400.0
2009-08-26 11:10:00,17.85,17.86,17.79,17.83,4201900.0,13.9855,13.9933,13.9385,13.9698,4201900.0
2009-08-26 11:15:00,17.84,17.85,17.71,17.81,1757300.0,13.9777,13.9855,13.8758,13.9542,1757300.0
2009-08-26 11:20:00,17.81,17.84,17.74,17.84,3642000.0,13.9542,13.9777,13.8993,13.9777,3642000.0
2009-08-26 11:25:00,17.83,17.85,17.81,17.84,2579700.0,13.9698,13.9855,13.9542,13.9777,2579700.0
2009-08-26 11:30:00,17.84,17.85,17.8,17.82,1492100.0,13.9777,13.9855,13.9463,13.962,1492100.0
2009-08-26 11:35:00,17.82,17.83,17.78,17.78,1567100.0,13.962,13.9698,13.9307,13.9307,1567100.0
2009-08-26 11:40:00,17.79,17.84,17.78,17.81,1569300.0,13.9385,13.9777,13.9307,13.9542,1569300.0
2009-08-26 11:45:00,17.82,17.9,17.81,17.88,3106500.0,13.962,14.0247,13.9542,14.009,3106500.0
2009-08-26 11:50:00,17.88,17.92,17.88,17.88,2317000.0,14.009,14.0404,14.009,14.009,2317000.0
2009-08-26 11:55:00,17.88,17.89,17.85,17.86,1244300.0,14.009,14.0169,13.9855,13.9933,1244300.0
2009-08-26 12:00:00,17.86,17.88,17.82,17.88,1971700.0,13.9933,14.009,13.962,14.009,1971700.0
2009-08-26 12:05:00,17.88,17.88,17.83,17.84,963600.0,14.009,14.009,13.9698,13.9777,963600.0
2009-08-26 12:10:00,17.83,17.9,17.83,17.88,1373500.0,13.9698,14.0247,13.9698,14.009,1373500.0
2009-08-26 12:15:00,17.89,17.91,17.88,17.9,1692500.0,14.0169,14.0325,14.009,14.0247,1692500.0
2009-08-26 12:20:00,17.91,17.94,17.9,17.9,2051100.0,14.0325,14.056,14.0247,14.0247,2051100.0
2009-08-26 12:25:00,17.91,17.91,17.86,17.89,1596800.0,14.0325,14.0325,13.9933,14.0169,1596800.0
2009-08-26 12:30:00,17.9,17.9,17.83,17.88,2680800.0,14.0247,14.0247,13.9698,14.009,2680800.0
2009-08-26 12:35:00,17.87,17.89,17.84,17.87,842300.0,14.0012,14.0169,13.9777,14.0012,842300.0
2009-08-26 12:40:00,17.86,17.87,17.83,17.85,960300.0,13.9933,14.0012,13.9698,13.9855,960300.0
2009-08-26 12:45:00,17.85,17.87,17.84,17.86,689100.0,13.9855,14.0012,13.9777,13.9933,689100.0
2009-08-26 12:50:00,17.87,17.87,17.84,17.84,933300.0,14.0012,14.0012,13.9777,13.9777,933300.0
2009-08-26 12:55:00,17.85,17.87,17.84,17.85,1204400.0,13.9855,14.0012,13.9777,13.9855,1204400.0
2009-08-26 13:00:00,17.85,17.86,17.81,17.82,1380800.0,13.9855,13.9933,13.9542,13.962,1380800.0
2009-08-26 13:05:00,17.82,17.83,17.78,17.83,1730200.0,13.962,13.9698,13.9307,13.9698,1730200.0
2009-08-26 13:10:00,17.82,17.88,17.8,17.8,1654200.0,13.962,14.009,13.9463,13.9463,1654200.0
2009-08-26 13:15:00,17.81,17.82,17.71,17.74,2536100.0,13.9542,13.962,13.8758,13.8993,2536100.0
2009-08-26 13:20:00,17.73,17.77,17.73,17.77,2390900.0,13.8915,13.9228,13.8915,13.9228,2390900.0
2009-08-26 13:25:00,17.77,17.81,17.73,17.8,1907700.0,13.9228,13.9542,13.8915,13.9463,1907700.0
2009-08-26 13:30:00,17.8,17.81,17.76,17.79,1472500.0,13.9463,13.9542,13.915,13.9385,1472500.0
2009-08-26 13:35:00,17.8,17.82,17.78,17.82,1653200.0,13.9463,13.962,13.9307,13.962,1653200.0
2009-08-26 13:40:00,17.82,17.82,17.78,17.8,623700.0,13.962,13.962,13.9307,13.9463,623700.0
2009-08-26 13:45:00,17.8,17.81,17.76,17.78,1337100.0,13.9463,13.9542,13.915,13.9307,1337100.0
2009-08-26 13:50:00,17.79,17.79,17.75,17.77,1186000.0,13.9385,13.9385,13.9072,13.9228,1186000.0
2009-08-26 13:55:00,17.77,17.84,17.76,17.83,2300400.0,13.9228,13.9777,13.915,13.9698,2300400.0
2009-08-26 14:00:00,17.82,17.84,17.8,17.82,1271800.0,13.962,13.9777,13.9463,13.962,1271800.0
2009-08-26 14:05:00,17.82,17.84,17.81,17.81,1044000.0,13.962,13.9777,13.9542,13.9542,1044000.0
2009-08-26 14:10:00,17.82,17.83,17.78,17.82,1447300.0,13.962,13.9698,13.9307,13.962,1447300.0
2009-08-26 14:15:00,17.82,17.83,17.81,17.83,763700.0,13.962,13.9698,13.9542,13.9698,763700.0
2009-08-26 14:20:00,17.83,17.86,17.81,17.83,2058400.0,13.9698,13.9933,13.9542,13.9698,2058400.0
2009-08-26 14:25:00,17.83,17.86,17.82,17.83,808000.0,13.9698,13.9933,13.962,13.9698,808000.0
2009-08-26 14:30:00,17.82,17.86,17.81,17.81,1901900.0,13.962,13.9933,13.9542,13.9542,1901900.0
2009-08-26 14:35:00,17.81,17.84,17.8,17.83,1039400.0,13.9542,13.9777,13.9463,13.9698,1039400.0
2009-08-26 14:40:00,17.83,17.84,17.82,17.83,875200.0,13.9698,13.9777,13.962,13.9698,875200.0
2009-08-26 14:45:00,17.84,17.88,17.83,17.86,2183400.0,13.9777,14.009,13.9698,13.9933,2183400.0
2009-08-26 14:50:00,17.87,17.88,17.85,17.85,2268400.0,14.0012,14.009,13.9855,13.9855,2268400.0
2009-08-26 14:55:00,17.85,17.86,17.81,17.82,2446800.0,13.9855,13.9933,13.9542,13.962,2446800.0
2009-08-26 15:00:00,17.82,17.84,17.79,17.83,2401000.0,13.962,13.9777,13.9385,13.9698,2401000.0
2009-08-26 15:05:00,17.83,17.84,17.81,17.81,1672500.0,13.9698,13.9777,13.9542,13.9542,1672500.0
2009-08-26 15:10:00,17.82,17.82,17.8,17.8,1439700.0,13.962,13.962,13.9463,13.9463,1439700.0
2009-08-26 15:15:00,17.8,17.82,17.79,17.81,1253300.0,13.9463,13.962,13.9385,13.9542,1253300.0
2009-08-26 15:20:00,17.81,17.82,17.79,17.79,1058500.0,13.9542,13.962,13.9385,13.9385,1058500.0
2009-08-26 15:25:00,17.79,17.82,17.79,17.82,3124100.0,13.9385,13.962,13.9385,13.962,3124100.0
2009-08-26 15:30:00,17.81,17.82,17.74,17.75,2934700.0,13.9542,13.962,13.8993,13.9072,2934700.0
2009-08-26 15:35:00,17.75,17.77,17.71,17.75,3115400.0,13.9072,13.9228,13.8758,13.9072,3115400.0
2009-08-26 15:40:00,17.74,17.75,17.69,17.72,4101200.0,13.8993,13.9072,13.8602,13.8837,4101200.0
2009-08-26 15:45:00,17.72,17.77,17.71,17.74,3535300.0,13.8837,13.9228,13.8758,13.8993,3535300.0
2009-08-26 15:50:00,17.74,17.82,17.73,17.81,3693700.0,13.8993,13.962,13.8915,13.9542,3693700.0
2009-08-26 15:55:00,17.8,17.81,17.77,17.78,4779500.0,13.9463,13.9542,13.9228,13.9307,4779500.0
2009-08-27 09:30:00,17.74,17.75,17.61,17.61,6067600.0,13.8993,13.9072,13.7975,13.7975,6067600.0
2009-08-27 09:35:00,17.62,17.67,17.6,17.64,5375600.0,13.8053,13.8445,13.7896,13.821,5375600.0
2009-08-27 09:40:00,17.64,17.66,17.59,17.66,4454300.0,13.821,13.8366,13.7818,13.8366,4454300.0
2009-08-27 09:45:00,17.66,17.73,17.62,17.68,3617000.0,13.8366,13.8915,13.8053,13.8523,3617000.0
2009-08-27 09:50:00,17.68,17.7,17.63,17.7,3662500.0,13.8523,13.868,13.8131,13.868,3662500.0
2009-08-27 09:55:00,17.69,17.7,17.65,17.66,2881700.0,13.8602,13.868,13.8288,13.8366,2881700.0
2009-08-27 10:00:00,17.67,17.7,17.64,17.69,3797800.0,13.8445,13.868,13.821,13.8602,3797800.0
2009-08-27 10:05:00,17.69,17.75,17.66,17.67,5999900.0,13.8602,13.9072,13.8366,13.8445,5999900.0
2009-08-27 10:10:00,17.66,17.68,17.61,17.62,6030800.0,13.8366,13.8523,13.7975,13.8053,6030800.0
2009-08-27 10:15:00,17.62,17.67,17.61,17.67,2271400.0,13.8053,13.8445,13.7975,13.8445,2271400.0
2009-08-27 10:20:00,17.66,17.69,17.66,17.68,1770700.0,13.8366,13.8602,13.8366,13.8523,1770700.0
2009-08-27 10:25:00,17.69,17.69,17.65,17.66,1321500.0,13.8602,13.8602,13.8288,13.8366,1321500.0
2009-08-27 10:30:00,17.65,17.69,17.65,17.68,1237500.0,13.8288,13.8602,13.8288,13.8523,1237500.0
2009-08-27 10:35:00,17.68,17.68,17.66,17.66,1502200.0,13.8523,13.8523,13.8366,13.8366,1502200.0
2009-08-27 10:40:00,17.67,17.71,17.65,17.71,2344900.0,13.8445,13.8758,13.8288,13.8758,2344900.0
2009-08-27 10:45:00,17.71,17.71,17.69,17.7,1342500.0,13.8758,13.8758,13.8602,13.868,1342500.0
2009-08-27 10:50:00,17.7,17.77,17.7,17.77,2451800.0,13.868,13.9228,13.868,13.9228,2451800.0
2009-08-27 10:55:00,17.76,17.8,17.75,17.79,3686800.0,13.915,13.9463,13.9072,13.9385,3686800.0
2009-08-27 11:00:00,17.79,17.79,17.75,17.76,1213300.0,13.9385,13.9385,13.9072,13.915,1213300.0
2009-08-27 11:05:00,17.77,17.78,17.75,17.77,1340900.0,13.9228,13.9307,13.9072,13.9228,1340900.0
2009-08-27 11:10:00,17.76,17.77,17.72,17.72,2116200.0,13.915,13.9228,13.8837,13.8837,2116200.0
2009-08-27 11:15:00,17.72,17.73,17.7,17.72,1738600.0,13.8837,13.8915,13.868,13.8837,1738600.0
2009-08-27 11:20:00,17.7,17.72,17.7,17.7,1984900.0,13.868,13.8837,13.868,13.868,1984900.0
2009-08-27 11:25:00,17.71,17.75,17.69,17.74,2360800.0,13.8758,13.9072,13.8602,13.8993,2360800.0
2009-08-27 11:30:00,17.74,17.77,17.73,17.77,1316100.0,13.8993,13.9228,13.8915,13.9228,1316100.0
2009-08-27 11:35:00,17.76,17.77,17.73,17.74,1218300.0,13.915,13.9228,13.8915,13.8993,1218300.0
2009-08-27 11:40:00,17.73,17.75,17.73,17.73,1057900.0,13.8915,13.9072,13.8915,13.8915,1057900.0
2009-08-27 11:45:00,17.74,17.75,17.71,17.71,1890000.0,13.8993,13.9072,13.8758,13.8758,1890000.0
2009-08-27 11:50:00,17.72,17.73,17.68,17.7,2155500.0,13.8837,13.8915,13.8523,13.868,2155500.0
2009-08-27 11:55:00,17.7,17.76,17.69,17.76,1665800.0,13.868,13.915,13.8602,13.915,1665800.0
2009-08-27 12:00:00,17.76,17.77,17.73,17.74,1486700.0,13.915,13.9228,13.8915,13.8993,1486700.0
2009-08-27 12:05:00,17.73,17.74,17.71,17.73,938900.0,13.8915,13.8993,13.8758,13.8915,938900.0
2009-08-27 12:10:00,17.73,17.79,17.72,17.78,2003600.0,13.8915,13.9385,13.8837,13.9307,2003600.0
2009-08-27 12:15:00,17.79,17.8,17.78,17.79,1836300.0,13.9385,13.9463,13.9307,13.9385,1836300.0
2009-08-27 12:20:00,17.79,17.86,17.78,17.85,3095700.0,13.9385,13.9933,13.9307,13.9855,3095700.0
2009-08-27 12:25:00,17.85,17.93,17.84,17.91,3480000.0,13.9855,14.0482,13.9777,14.0325,3480000.0
2009-08-27 12:30:00,17.92,17.98,17.92,17.95,4735200.0,14.0404,14.0874,14.0404,14.0639,4735200.0
2009-08-27 12:35:00,17.95,17.95,17.89,17.91,2741100.0,14.0639,14.0639,14.0169,14.0325,2741100.0
2009-08-27 12:40:00,17.92,17.94,17.89,17.93,2111200.0,14.0404,14.056,14.0169,14.0482,2111200.0
2009-08-27 12:45:00,17.93,17.94,17.85,17.87,2266300.0,14.0482,14.056,13.9855,14.0012,2266300.0
2009-08-27 12:50:00,17.86,17.88,17.83,17.87,1986900.0,13.9933,14.009,13.9698,14.0012,1986900.0
2009-08-27 12:55:00,17.86,17.91,17.84,17.91,1449000.0,13.9933,14.0325,13.9777,14.0325,1449000.0
2009-08-27 13:00:00,17.9,17.92,17.89,17.9,1009000.0,14.0247,14.0404,14.0169,14.0247,1009000.0
2009-08-27 13:05:00,17.9,17.95,17.89,17.91,2634800.0,14.0247,14.0639,14.0169,14.0325,2634800.0
2009-08-27 13:10:00,17.92,17.92,17.85,17.85,1629400.0,14.0404,14.0404,13.9855,13.9855,1629400.0
2009-08-27 13:15:00,17.86,17.88,17.85,17.87,657300.0,13.9933,14.009,13.9855,14.0012,657300.0
2009-08-27 13:20:00,17.87,17.88,17.86,17.87,1112200.0,14.0012,14.009,13.9933,14.0012,1112200.0
2009-08-27 13:25:00,17.87,17.9,17.86,17.88,1302200.0,14.0012,14.0247,13.9933,14.009,1302200.0
2009-08-27 13:30:00,17.89,17.93,17.88,17.92,1496300.0,14.0169,14.0482,14.009,14.0404,1496300.0
2009-08-27 13:35:00,17.92,17.94,17.89,17.92,1655300.0,14.0404,14.056,14.0169,14.0404,1655300.0
2009-08-27 13:40:00,17.92,17.93,17.9,17.92,950000.0,14.0404,14.0482,14.0247,14.0404,950000.0
2009-08-27 13:45:00,17.92,17.93,17.88,17.89,1699200.0,14.0404,14.0482,14.009,14.0169,1699200.0
2009-08-27 13:50:00,17.89,17.92,17.88,17.9,1210800.0,14.0169,14.0404,14.009,14.0247,1210800.0
2009-08-27 13:55:00,17.9,17.91,17.88,17.9,1080000.0,14.0247,14.0325,14.009,14.0247,1080000.0
2009-08-27 14:00:00,17.9,17.91,17.89,17.91,1099300.0,14.0247,14.0325,14.0169,14.0325,1099300.0
2009-08-27 14:05:00,17.91,17.93,17.9,17.9,2140800.0,14.0325,14.0482,14.0247,14.0247,2140800.0
2009-08-27 14:10:00,17.9,17.91,17.86,17.86,1390600.0,14.0247,14.0325,13.9933,13.9933,1390600.0
2009-08-27 14:15:00,17.89,17.91,17.88,17.88,651400.0,14.0169,14.0325,14.009,14.009,651400.0
2009-08-27 14:20:00,17.89,17.9,17.87,17.88,1425800.0,14.0169,14.0247,14.0012,14.009,1425800.0
2009-08-27 14:25:00,17.88,17.9,17.88,17.88,918600.0,14.009,14.0247,14.009,14.009,918600.0
2009-08-27 14:30:00,17.89,17.9,17.88,17.9,1663200.0,14.0169,14.0247,14.009,14.0247,1663200.0
2009-08-27 14:35:00,17.9,17.91,17.89,17.91,1383300.0,14.0247,14.0325,14.0169,14.0325,1383300.0
2009-08-27 14:40:00,17.91,17.96,17.9,17.94,2708400.0,14.0325,14.0717,14.0247,14.056,2708400.0
2009-08-27 14:45:00,17.95,17.95,17.89,17.92,1755600.0,14.0639,14.0639,14.0169,14.0404,1755600.0
2009-08-27 14:50:00,17.91,17.92,17.89,17.91,1325900.0,14.0325,14.0404,14.0169,14.0325,1325900.0
2009-08-27 14:55:00,17.91,17.92,17.88,17.89,1498200.0,14.0325,14.0404,14.009,14.0169,1498200.0
2009-08-27 15:00:00,17.9,17.9,17.88,17.88,1131300.0,14.0247,14.0247,14.009,14.009,1131300.0
2009-08-27 15:05:00,17.88,17.92,17.87,17.91,1656000.0,14.009,14.0404,14.0012,14.0325,1656000.0
2009-08-27 15:10:00,17.91,17.91,17.9,17.91,273600.0,14.0325,14.0325,14.0247,14.0325,273600.0
2009-08-27 15:15:00,17.91,17.93,17.9,17.92,1756500.0,14.0325,14.0482,14.0247,14.0404,1756500.0
2009-08-27 15:20:00,17.92,17.93,17.88,17.88,3002100.0,14.0404,14.0482,14.009,14.009,3002100.0
2009-08-27 15:25:00,17.88,17.89,17.85,17.89,2447600.0,14.009,14.0169,13.9855,14.0169,2447600.0
2009-08-27 15:30:00,17.89,17.89,17.87,17.87,890900.0,14.0169,14.0169,14.0012,14.0012,890900.0
2009-08-27 15:35:00,17.88,17.91,17.87,17.91,1514800.0,14.009,14.0325,14.0012,14.0325,1514800.0
2009-08-27 15:40:00,17.91,17.92,17.87,17.91,1929300.0,14.0325,14.0404,14.0012,14.0325,1929300.0
2009-08-27 15:45:00,17.91,17.92,17.89,17.9,1308000.0,14.0325,14.0404,14.0169,14.0247,1308000.0
2009-08-27 15:50:00,17.91,17.94,17.9,17.92,4950700.0,14.0325,14.056,14.0247,14.0404,4950700.0
2009-08-27 15:55:00,17.93,17.94,17.88,17.93,5244300.0,14.0482,14.056,14.009,14.0482,5244300.0
2009-08-28 09:30:00,18.11,18.25,18.08,18.16,9447700.0,14.1892,14.2989,14.1657,14.2284,9447700.0
2009-08-28 09:35:00,18.16,18.21,18.15,18.17,7632600.0,14.2284,14.2676,14.2206,14.2362,7632600.0
2009-08-28 09:40:00,18.17,18.23,18.04,18.05,7506000.0,14.2362,14.2832,14.1344,14.1422,7506000.0
2009-08-28 09:45:00,18.05,18.15,18.04,18.1,6692500.0,14.1422,14.2206,14.1344,14.1814,6692500.0
2009-08-28 09:50:00,18.1,18.15,18.05,18.14,4148400.0,14.1814,14.2206,14.1422,14.2127,4148400.0
2009-08-28 09:55:00,18.14,18.15,18.06,18.06,3897500.0,14.2127,14.2206,14.15,14.15,3897500.0
2009-08-28 10:00:00,18.06,18.1,18.0,18.1,6501500.0,14.15,14.1814,14.103,14.1814,6501500.0
2009-08-28 10:05:00,18.1,18.15,18.05,18.11,4459000.0,14.1814,14.2206,14.1422,14.1892,4459000.0
2009-08-28 10:10:00,18.11,18.18,18.11,18.14,3592500.0,14.1892,14.2441,14.1892,14.2127,3592500.0
2009-08-28 10:15:00,18.14,18.17,18.12,18.13,1801300.0,14.2127,14.2362,14.1971,14.2049,1801300.0
2009-08-28 10:20:00,18.12,18.13,18.09,18.11,2463100.0,14.1971,14.2049,14.1736,14.1892,2463100.0
2009-08-28 10:25:00,18.1,18.15,18.07,18.09,2244900.0,14.1814,14.2206,14.1579,14.1736,2244900.0
2009-08-28 10:30:00,18.09,18.13,18.07,18.12,2954300.0,14.1736,14.2049,14.1579,14.1971,2954300.0
2009-08-28 10:35:00,18.12,18.17,18.11,18.17,2718200.0,14.1971,14.2362,14.1892,14.2362,2718200.0
2009-08-28 10:40:00,18.17,18.17,18.12,18.13,1628900.0,14.2362,14.2362,14.1971,14.2049,1628900.0
2009-08-28 10:45:00,18.14,18.15,18.12,18.14,1005700.0,14.2127,14.2206,14.1971,14.2127,1005700.0
2009-08-28 10:50:00,18.15,18.15,18.1,18.13,1799100.0,14.2206,14.2206,14.1814,14.2049,1799100.0
2009-08-28 10:55:00,18.13,18.14,18.08,18.08,2289400.0,14.2049,14.2127,14.1657,14.1657,2289400.0
2009-08-28 11:00:00,18.09,18.1,18.05,18.08,1722600.0,14.1736,14.1814,14.1422,14.1657,1722600.0
2009-08-28 11:05:00,18.07,18.1,18.07,18.09,1555200.0,14.1579,14.1814,14.1579,14.1736,1555200.0
2009-08-28 11:10:00,18.08,18.15,18.05,18.06,2279000.0,14.1657,14.2206,14.1422,14.15,2279000.0
2009-08-28 11:15:00,18.06,18.09,18.06,18.09,883800.0,14.15,14.1736,14.15,14.1736,883800.0
2009-08-28 11:20:00,18.08,18.1,18.08,18.09,982800.0,14.1657,14.1814,14.1657,14.1736,982800.0
2009-08-28 11:25:00,18.09,18.1,18.07,18.07,1437600.0,14.1736,14.1814,14.1579,14.1579,1437600.0
2009-08-28 11:30:00,18.08,18.08,18.02,18.03,2878900.0,14.1657,14.1657,14.1187,14.1265,2878900.0
2009-08-28 11:35:00,18.02,18.07,18.02,18.04,1760000.0,14.1187,14.1579,14.1187,14.1344,1760000.0
2009-08-28 11:40:00,18.03,18.04,17.95,17.95,3566900.0,14.1265,14.1344,14.0639,14.0639,3566900.0
2009-08-28 11:45:00,17.95,17.99,17.92,17.97,2807400.0,14.0639,14.0952,14.0404,14.0795,2807400.0
2009-08-28 11:50:00,17.97,17.99,17.87,17.88,3163000.0,14.0795,14.0952,14.0012,14.009,3163000.0
2009-08-28 11:55:00,17.87,17.92,17.86,17.9,2333300.0,14.0012,14.0404,13.9933,14.0247,2333300.0
2009-08-28 12:00:00,17.89,17.94,17.88,17.92,2259100.0,14.0169,14.056,14.009,14.0404,2259100.0
2009-08-28 12:05:00,17.91,17.96,17.89,17.89,2189000.0,14.0325,14.0717,14.0169,14.0169,2189000.0
2009-08-28 12:10:00,17.89,17.94,17.87,17.89,1755800.0,14.0169,14.056,14.0012,14.0169,1755800.0
2009-08-28 12:15:00,17.88,17.89,17.84,17.85,1926800.0,14.009,14.0169,13.9777,13.9855,1926800.0
2009-08-28 12:20:00,17.85,17.9,17.79,17.8,4309600.0,13.9855,14.0247,13.9385,13.9463,4309600.0
2009-08-28 12:25:00,17.8,17.85,17.78,17.79,2057100.0,13.9463,13.9855,13.9307,13.9385,2057100.0
2009-08-28 12:30:00,17.79,17.84,17.78,17.83,1270000.0,13.9385,13.9777,13.9307,13.9698,1270000.0
2009-08-28 12:35:00,17.82,17.9,17.82,17.89,1545600.0,13.962,14.0247,13.962,14.0169,1545600.0
2009-08-28 12:40:00,17.9,17.9,17.85,17.89,1083500.0,14.0247,14.0247,13.9855,14.0169,1083500.0
2009-08-28 12:45:00,17.89,17.89,17.85,17.87,722100.0,14.0169,14.0169,13.9855,14.0012,722100.0
2009-08-28 12:50:00,17.86,17.87,17.83,17.87,1067600.0,13.9933,14.0012,13.9698,14.0012,1067600.0
2009-08-28 12:55:00,17.87,17.9,17.86,17.88,904400.0,14.0012,14.0247,13.9933,14.009,904400.0
2009-08-28 13:00:00,17.89,17.92,17.88,17.91,906300.0,14.0169,14.0404,14.009,14.0325,906300.0
2009-08-28 13:05:00,17.92,17.96,17.9,17.95,793100.0,14.0404,14.0717,14.0247,14.0639,793100.0
2009-08-28 13:10:00,17.96,18.0,17.95,17.96,1614300.0,14.0717,14.103,14.0639,14.0717,1614300.0
2009-08-28 13:15:00,17.96,17.98,17.92,17.92,979700.0,14.0717,14.0874,14.0404,14.0404,979700.0
2009-08-28 13:20:00,17.93,17.99,17.92,17.94,1031700.0,14.0482,14.0952,14.0404,14.056,1031700.0
2009-08-28 13:25:00,17.95,17.99,17.94,17.96,596800.0,14.0639,14.0952,14.056,14.0717,596800.0
2009-08-28 13:30:00,17.96,17.98,17.95,17.97,656600.0,14.0717,14.0874,14.0639,14.0795,656600.0
2009-08-28 13:35:00,17.97,17.99,17.96,17.97,813700.0,14.0795,14.0952,14.0717,14.0795,813700.0
2009-08-28 13:40:00,17.97,17.99,17.97,17.97,796200.0,14.0795,14.0952,14.0795,14.0795,796200.0
2009-08-28 13:45:00,17.97,17.97,17.93,17.96,1340600.0,14.0795,14.0795,14.0482,14.0717,1340600.0
2009-08-28 13:50:00,17.96,17.97,17.92,17.96,1840800.0,14.0717,14.0795,14.0404,14.0717,1840800.0
2009-08-28 13:55:00,17.96,17.97,17.95,17.96,675800.0,14.0717,14.0795,14.0639,14.0717,675800.0
2009-08-28 14:00:00,17.97,17.97,17.91,17.95,977800.0,14.0795,14.0795,14.0325,14.0639,977800.0
2009-08-28 14:05:00,17.95,17.98,17.94,17.97,917800.0,14.0639,14.0874,14.056,14.0795,917800.0
2009-08-28 14:10:00,17.97,18.0,17.97,17.99,1439200.0,14.0795,14.103,14.0795,14.0952,1439200.0
2009-08-28 14:15:00,17.98,18.07,17.98,18.07,2532200.0,14.0874,14.1579,14.0874,14.1579,2532200.0
2009-08-28 14:20:00,18.06,18.07,18.02,18.03,2597300.0,14.15,14.1579,14.1187,14.1265,2597300.0
2009-08-28 14:25:00,18.03,18.05,18.01,18.04,1404200.0,14.1265,14.1422,14.1109,14.1344,1404200.0
2009-08-28 14:30:00,18.03,18.05,17.95,17.99,2220600.0,14.1265,14.1422,14.0639,14.0952,2220600.0
2009-08-28 14:35:00,17.98,17.99,17.96,17.98,1237300.0,14.0874,14.0952,14.0717,14.0874,1237300.0
2009-08-28 14:40:00,17.98,18.02,17.97,17.97,1598200.0,14.0874,14.1187,14.0795,14.0795,1598200.0
2009-08-28 14:45:00,17.97,17.99,17.96,17.98,794200.0,14.0795,14.0952,14.0717,14.0874,794200.0
2009-08-28 14:50:00,17.98,18.02,17.97,18.0,1633200.0,14.0874,14.1187,14.0795,14.103,1633200.0
2009-08-28 14:55:00,18.0,18.05,17.99,18.05,1683100.0,14.103,14.1422,14.0952,14.1422,1683100.0
2009-08-28 15:00:00,18.04,18.06,18.01,18.05,2529200.0,14.1344,14.15,14.1109,14.1422,2529200.0
2009-08-28 15:05:00,18.05,18.06,17.99,18.02,1290600.0,14.1422,14.15,14.0952,14.1187,1290600.0
2009-08-28 15:10:00,18.03,18.06,18.02,18.05,1584500.0,14.1265,14.15,14.1187,14.1422,1584500.0
2009-08-28 15:15:00,18.05,18.1,18.05,18.09,3169500.0,14.1422,14.1814,14.1422,14.1736,3169500.0
2009-08-28 15:20:00,18.1,18.1,18.06,18.08,1725200.0,14.1814,14.1814,14.15,14.1657,1725200.0
2009-08-28 15:25:00,18.08,18.11,18.04,18.07,1539200.0,14.1657,14.1892,14.1344,14.1579,1539200.0
2009-08-28 15:30:00,18.04,18.07,17.98,17.99,2898100.0,14.1344,14.1579,14.0874,14.0952,2898100.0
2009-08-28 15:35:00,17.98,18.01,17.94,17.95,3278800.0,14.0874,14.1109,14.056,14.0639,3278800.0
2009-08-28 15:40:00,17.95,17.99,17.94,17.96,1804300.0,14.0639,14.0952,14.056,14.0717,1804300.0
2009-08-28 15:45:00,17.95,17.98,17.92,17.96,2012000.0,14.0639,14.0874,14.0404,14.0717,2012000.0
2009-08-28 15:50:00,17.96,17.98,17.94,17.98,2063700.0,14.0717,14.0874,14.056,14.0874,2063700.0
2009-08-28 15:55:00,17.97,17.99,17.95,17.98,5288900.0,14.0795,14.0952,14.0639,14.0874,5288900.0
2009-08-31 09:30:00,17.57,17.63,17.45,17.58,8085400.0,13.7661,13.8131,13.6721,13.774,8085400.0
2009-08-31 09:35:00,17.58,17.72,17.56,17.7,5318600.0,13.774,13.8837,13.7583,13.868,5318600.0
2009-08-31 09:40:00,17.7,17.71,17.53,17.63,5816100.0,13.868,13.8758,13.7348,13.8131,5816100.0
2009-08-31 09:45:00,17.63,17.67,17.55,17.63,3820700.0,13.8131,13.8445,13.7505,13.8131,3820700.0
2009-08-31 09:50:00,17.62,17.65,17.59,17.61,4109800.0,13.8053,13.8288,13.7818,13.7975,4109800.0
2009-08-31 09:55:00,17.61,17.7,17.58,17.69,4402600.0,13.7975,13.868,13.774,13.8602,4402600.0
2009-08-31 10:00:00,17.7,17.72,17.66,17.7,3205900.0,13.868,13.8837,13.8366,13.868,3205900.0
2009-08-31 10:05:00,17.69,17.74,17.66,17.7,2620300.0,13.8602,13.8993,13.8366,13.868,2620300.0
2009-08-31 10:10:00,17.69,17.71,17.67,17.7,2463500.0,13.8602,13.8758,13.8445,13.868,2463500.0
2009-08-31 10:15:00,17.7,17.73,17.61,17.71,2425900.0,13.868,13.8915,13.7975,13.8758,2425900.0
2009-08-31 10:20:00,17.71,17.75,17.7,17.73,2706000.0,13.8758,13.9072,13.868,13.8915,2706000.0
2009-08-31 10:25:00,17.73,17.78,17.72,17.75,3831300.0,13.8915,13.9307,13.8837,13.9072,3831300.0
2009-08-31 10:30:00,17.74,17.75,17.68,17.72,2769400.0,13.8993,13.9072,13.8523,13.8837,2769400.0
2009-08-31 10:35:00,17.72,17.8,17.71,17.79,2544100.0,13.8837,13.9463,13.8758,13.9385,2544100.0
2009-08-31 10:40:00,17.79,17.88,17.78,17.84,3605500.0,13.9385,14.009,13.9307,13.9777,3605500.0
2009-08-31 10:45:00,17.83,17.84,17.7,17.84,2247300.0,13.9698,13.9777,13.868,13.9777,2247300.0
2009-08-31 10:50:00,17.83,17.9,17.83,17.85,2975800.0,13.9698,14.0247,13.9698,13.9855,2975800.0
2009-08-31 10:55:00,17.87,17.87,17.81,17.84,1470500.0,14.0012,14.0012,13.9542,13.9777,1470500.0
2009-08-31 11:00:00,17.84,17.85,17.8,17.81,996100.0,13.9777,13.9855,13.9463,13.9542,996100.0
2009-08-31 11:05:00,17.81,17.81,17.76,17.79,1446300.0,13.9542,13.9542,13.915,13.9385,1446300.0
2009-08-31 11:10:00,17.79,17.81,17.78,17.78,691100.0,13.9385,13.9542,13.9307,13.9307,691100.0
2009-08-31 11:15:00,17.78,17.82,17.77,17.79,1504000.0,13.9307,13.962,13.9228,13.9385,1504000.0
2009-08-31 11:20:00,17.8,17.82,17.74,17.75,1771600.0,13.9463,13.962,13.8993,13.9072,1771600.0
2009-08-31 11:25:00,17.76,17.78,17.73,17.74,1341100.0,13.915,13.9307,13.8915,13.8993,1341100.0
2009-08-31 11:30:00,17.74,17.76,17.71,17.72,1506500.0,13.8993,13.915,13.8758,13.8837,1506500.0
2009-08-31 11:35:00,17.72,17.76,17.7,17.76,1302900.0,13.8837,13.915,13.868,13.915,1302900.0
2009-08-31 11:40:00,17.76,17.77,17.75,17.77,789900.0,13.915,13.9228,13.9072,13.9228,789900.0
2009-08-31 11:45:00,17.76,17.77,17.71,17.71,970800.0,13.915,13.9228,13.8758,13.8758,970800.0
2009-08-31 11:50:00,17.71,17.74,17.7,17.73,1283800.0,13.8758,13.8993,13.868,13.8915,1283800.0
2009-08-31 11:55:00,17.72,17.76,17.72,17.73,846400.0,13.8837,13.915,13.8837,13.8915,846400.0
2009-08-31 12:00:00,17.73,17.73,17.67,17.68,1458700.0,13.8915,13.8915,13.8445,13.8523,1458700.0
2009-08-31 12:05:00,17.67,17.71,17.67,17.69,970500.0,13.8445,13.8758,13.8445,13.8602,970500.0
2009-08-31 12:10:00,17.68,17.73,17.67,17.68,1169100.0,13.8523,13.8915,13.8445,13.8523,1169100.0
2009-08-31 12:15:00,17.69,17.69,17.65,17.66,867500.0,13.8602,13.8602,13.8288,13.8366,867500.0
2009-08-31 12:20:00,17.65,17.69,17.65,17.69,984300.0,13.8288,13.8602,13.8288,13.8602,984300.0
2009-08-31 12:25:00,17.68,17.72,17.68,17.72,838000.0,13.8523,13.8837,13.8523,13.8837,838000.0
2009-08-31 12:30:00,17.71,17.76,17.71,17.73,1886100.0,13.8758,13.915,13.8758,13.8915,1886100.0
2009-08-31 12:35:00,17.73,17.74,17.69,17.72,1082700.0,13.8915,13.8993,13.8602,13.8837,1082700.0
2009-08-31 12:40:00,17.73,17.74,17.68,17.68,912700.0,13.8915,13.8993,13.8523,13.8523,912700.0
2009-08-31 12:45:00,17.68,17.69,17.65,17.66,1355900.0,13.8523,13.8602,13.8288,13.8366,1355900.0
2009-08-31 12:50:00,17.66,17.68,17.65,17.66,1056400.0,13.8366,13.8523,13.8288,13.8366,1056400.0
2009-08-31 12:55:00,17.65,17.67,17.65,17.66,724800.0,13.8288,13.8445,13.8288,13.8366,724800.0
2009-08-31 13:00:00,17.66,17.67,17.63,17.65,1403300.0,13.8366,13.8445,13.8131,13.8288,1403300.0
2009-08-31 13:05:00,17.65,17.66,17.63,17.65,657400.0,13.8288,13.8366,13.8131,13.8288,657400.0
2009-08-31 13:10:00,17.64,17.67,17.63,17.67,1169200.0,13.821,13.8445,13.8131,13.8445,1169200.0
2009-08-31 13:15:00,17.67,17.69,17.65,17.67,932400.0,13.8445,13.8602,13.8288,13.8445,932400.0
2009-08-31 13:20:00,17.67,17.69,17.66,17.67,656200.0,13.8445,13.8602,13.8366,13.8445,656200.0
2009-08-31 13:25:00,17.66,17.68,17.66,17.67,369100.0,13.8366,13.8523,13.8366,13.8445,369100.0
2009-08-31 13:30:00,17.68,17.68,17.66,17.67,680400.0,13.8523,13.8523,13.8366,13.8445,680400.0
2009-08-31 13:35:00,17.68,17.74,17.67,17.74,1731200.0,13.8523,13.8993,13.8445,13.8993,1731200.0
2009-08-31 13:40:00,17.73,17.74,17.69,17.7,762400.0,13.8915,13.8993,13.8602,13.868,762400.0
2009-08-31 13:45:00,17.7,17.72,17.68,17.69,1020300.0,13.868,13.8837,13.8523,13.8602,1020300.0
2009-08-31 13:50:00,17.69,17.71,17.68,17.7,1007700.0,13.8602,13.8758,13.8523,13.868,1007700.0
2009-08-31 13:55:00,17.69,17.71,17.69,17.7,579200.0,13.8602,13.8758,13.8602,13.868,579200.0
2009-08-31 14:00:00,17.69,17.7,17.66,17.67,704800.0,13.8602,13.868,13.8366,13.8445,704800.0
2009-08-31 14:05:00,17.66,17.7,17.66,17.7,423000.0,13.8366,13.868,13.8366,13.868,423000.0
2009-08-31 14:10:00,17.69,17.7,17.66,17.68,1134800.0,13.8602,13.868,13.8366,13.8523,1134800.0
2009-08-31 14:15:00,17.67,17.68,17.67,17.67,159300.0,13.8445,13.8523,13.8445,13.8445,159300.0
2009-08-31 14:20:00,17.67,17.7,17.66,17.68,809700.0,13.8445,13.868,13.8366,13.8523,809700.0
2009-08-31 14:25:00,17.68,17.72,17.67,17.7,927900.0,13.8523,13.8837,13.8445,13.868,927900.0
2009-08-31 14:30:00,17.7,17.72,17.69,17.72,478400.0,13.868,13.8837,13.8602,13.8837,478400.0
2009-08-31 14:35:00,17.69,17.73,17.69,17.71,806200.0,13.8602,13.8915,13.8602,13.8758,806200.0
2009-08-31 14:40:00,17.71,17.74,17.69,17.71,1247600.0,13.8758,13.8993,13.8602,13.8758,1247600.0
2009-08-31 14:45:00,17.71,17.71,17.7,17.71,406700.0,13.8758,13.8758,13.868,13.8758,406700.0
2009-08-31 14:50:00,17.7,17.75,17.7,17.75,1318600.0,13.868,13.9072,13.868,13.9072,1318600.0
2009-08-31 14:55:00,17.74,17.76,17.71,17.72,2009000.0,13.8993,13.915,13.8758,13.8837,2009000.0
2009-08-31 15:00:00,17.72,17.73,17.69,17.7,1120700.0,13.8837,13.8915,13.8602,13.868,1120700.0
2009-08-31 15:05:00,17.69,17.71,17.69,17.69,1236600.0,13.8602,13.8758,13.8602,13.8602,1236600.0
2009-08-31 15:10:00,17.7,17.72,17.65,17.68,2002200.0,13.868,13.8837,13.8288,13.8523,2002200.0
2009-08-31 15:15:00,17.67,17.72,17.67,17.67,1301500.0,13.8445,13.8837,13.8445,13.8445,1301500.0
2009-08-31 15:20:00,17.68,17.7,17.64,17.66,2302700.0,13.8523,13.868,13.821,13.8366,2302700.0
2009-08-31 15:25:00,17.65,17.68,17.61,17.66,2671400.0,13.8288,13.8523,13.7975,13.8366,2671400.0
2009-08-31 15:30:00,17.66,17.68,17.66,17.68,1231200.0,13.8366,13.8523,13.8366,13.8523,1231200.0
2009-08-31 15:35:00,17.68,17.68,17.62,17.62,2297900.0,13.8523,13.8523,13.8053,13.8053,2297900.0
2009-08-31 15:40:00,17.63,17.64,17.6,17.61,3354200.0,13.8131,13.821,13.7896,13.7975,3354200.0
2009-08-31 15:45:00,17.61,17.64,17.61,17.62,2808500.0,13.7975,13.821,13.7975,13.8053,2808500.0
2009-08-31 15:50:00,17.62,17.65,17.6,17.62,3307200.0,13.8053,13.8288,13.7896,13.8053,3307200.0
2009-08-31 15:55:00,17.63,17.63,17.58,17.6,5233500.0,13.8131,13.8131,13.774,13.7896,5233500.0
2009-09-01 09:30:00,17.7,17.74,17.57,17.74,7273900.0,13.868,13.8993,13.7661,13.8993,7273900.0
2009-09-01 09:35:00,17.74,17.83,17.73,17.77,5859900.0,13.8993,13.9698,13.8915,13.9228,5859900.0
2009-09-01 09:40:00,17.78,17.83,17.76,17.83,3593400.0,13.9307,13.9698,13.915,13.9698,3593400.0
2009-09-01 09:45:00,17.83,17.86,17.76,17.81,4282000.0,13.9698,13.9933,13.915,13.9542,4282000.0
2009-09-01 09:50:00,17.8,17.82,17.76,17.78,3366100.0,13.9463,13.962,13.915,13.9307,3366100.0
2009-09-01 09:55:00,17.77,17.79,17.75,17.77,2117200.0,13.9228,13.9385,13.9072,13.9228,2117200.0
2009-09-01 10:00:00,17.77,17.82,17.74,17.77,4659900.0,13.9228,13.962,13.8993,13.9228,4659900.0
2009-09-01 10:05:00,17.78,17.83,17.75,17.82,3558100.0,13.9307,13.9698,13.9072,13.962,3558100.0
2009-09-01 10:10:00,17.81,17.82,17.7,17.72,4370000.0,13.9542,13.962,13.868,13.8837,4370000.0
2009-09-01 10:15:00,17.71,17.76,17.68,17.73,4357700.0,13.8758,13.915,13.8523,13.8915,4357700.0
2009-09-01 10:20:00,17.73,17.75,17.68,17.73,3455100.0,13.8915,13.9072,13.8523,13.8915,3455100.0
2009-09-01 10:25:00,17.73,17.79,17.73,17.77,2687000.0,13.8915,13.9385,13.8915,13.9228,2687000.0
2009-09-01 10:30:00,17.76,17.78,17.72,17.75,2409100.0,13.915,13.9307,13.8837,13.9072,2409100.0
2009-09-01 10:35:00,17.75,17.76,17.71,17.72,1678900.0,13.9072,13.915,13.8758,13.8837,1678900.0
2009-09-01 10:40:00,17.71,17.73,17.69,17.69,2321700.0,13.8758,13.8915,13.8602,13.8602,2321700.0
2009-09-01 10:45:00,17.69,17.7,17.64,17.66,3014100.0,13.8602,13.868,13.821,13.8366,3014100.0
2009-09-01 10:50:00,17.67,17.76,17.57,17.58,4812200.0,13.8445,13.915,13.7661,13.774,4812200.0
2009-09-01 10:55:00,17.57,17.63,17.56,17.58,2678100.0,13.7661,13.8131,13.7583,13.774,2678100.0
2009-09-01 11:00:00,17.58,17.65,17.56,17.64,3040900.0,13.774,13.8288,13.7583,13.821,3040900.0
2009-09-01 11:05:00,17.64,17.65,17.55,17.55,3216100.0,13.821,13.8288,13.7505,13.7505,3216100.0
2009-09-01 11:10:00,17.55,17.56,17.47,17.5,5415300.0,13.7505,13.7583,13.6878,13.7113,5415300.0
2009-09-01 11:15:00,17.5,17.51,17.41,17.45,5378700.0,13.7113,13.7191,13.6408,13.6721,5378700.0
2009-09-01 11:20:00,17.44,17.45,17.25,17.31,8412700.0,13.6643,13.6721,13.5154,13.5624,8412700.0
2009-09-01 11:25:00,17.32,17.33,17.02,17.03,11863000.0,13.5703,13.5781,13.3352,13.343,11863000.0
2009-09-01 11:30:00,17.02,17.13,17.01,17.11,7886900.0,13.3352,13.4214,13.3274,13.4057,7886900.0
2009-09-01 11:35:00,17.11,17.11,16.69,16.82,16039100.0,13.4057,13.4057,13.0767,13.1785,16039100.0
2009-09-01 11:40:00,16.82,16.95,16.78,16.85,8270300.0,13.1785,13.2804,13.1472,13.202,8270300.0
2009-09-01 11:45:00,16.86,16.91,16.79,16.84,5069400.0,13.2098,13.249,13.155,13.1942,5069400.0
2009-09-01 11:50:00,16.84,16.96,16.83,16.95,4605700.0,13.1942,13.2882,13.1863,13.2804,4605700.0
2009-09-01 11:55:00,16.96,16.96,16.85,16.91,4428800.0,13.2882,13.2882,13.202,13.249,4428800.0
2009-09-01 12:00:00,16.92,17.02,16.89,16.99,4206000.0,13.2569,13.3352,13.2334,13.3117,4206000.0
2009-09-01 12:05:00,16.99,17.04,16.94,16.99,4095200.0,13.3117,13.3509,13.2725,13.3117,4095200.0
2009-09-01 12:10:00,16.99,17.0,16.9,16.95,3212700.0,13.3117,13.3195,13.2412,13.2804,3212700.0
2009-09-01 12:15:00,16.95,16.96,16.84,16.84,2436600.0,13.2804,13.2882,13.1942,13.1942,2436600.0
2009-09-01 12:20:00,16.84,16.88,16.8,16.81,3689300.0,13.1942,13.2255,13.1628,13.1707,3689300.0
2009-09-01 12:25:00,16.82,16.83,16.76,16.79,4914200.0,13.1785,13.1863,13.1315,13.155,4914200.0
2009-09-01 12:30:00,16.79,16.84,16.75,16.83,2876900.0,13.155,13.1942,13.1237,13.1863,2876900.0
2009-09-01 12:35:00,16.82,16.84,16.79,16.81,2071600.0,13.1785,13.1942,13.155,13.1707,2071600.0
2009-09-01 12:40:00,16.82,16.89,16.8,16.89,2406600.0,13.1785,13.2334,13.1628,13.2334,2406600.0
2009-09-01 12:45:00,16.88,16.93,16.86,16.88,2423200.0,13.2255,13.2647,13.2098,13.2255,2423200.0
2009-09-01 12:50:00,16.89,16.91,16.86,16.86,1801400.0,13.2334,13.249,13.2098,13.2098,1801400.0
2009-09-01 12:55:00,16.87,16.88,16.8,16.8,1921000.0,13.2177,13.2255,13.1628,13.1628,1921000.0
2009-09-01 13:00:00,16.82,16.85,16.81,16.82,1473100.0,13.1785,13.202,13.1707,13.1785,1473100.0
2009-09-01 13:05:00,16.83,16.85,16.7,16.74,4829300.0,13.1863,13.202,13.0845,13.1158,4829300.0
2009-09-01 13:10:00,16.75,16.75,16.65,16.72,3420600.0,13.1237,13.1237,13.0453,13.1002,3420600.0
2009-09-01 13:15:00,16.71,16.76,16.68,16.74,2536100.0,13.0923,13.1315,13.0688,13.1158,2536100.0
2009-09-01 13:20:00,16.75,16.78,16.72,16.77,1947900.0,13.1237,13.1472,13.1002,13.1393,1947900.0
2009-09-01 13:25:00,16.77,16.84,16.75,16.78,2782300.0,13.1393,13.1942,13.1237,13.1472,2782300.0
2009-09-01 13:30:00,16.78,16.83,16.74,16.82,2702100.0,13.1472,13.1863,13.1158,13.1785,2702100.0
2009-09-01 13:35:00,16.82,16.85,16.8,16.8,2017400.0,13.1785,13.202,13.1628,13.1628,2017400.0
2009-09-01 13:40:00,16.8,16.87,16.79,16.82,1746800.0,13.1628,13.2177,13.155,13.1785,1746800.0
2009-09-01 13:45:00,16.82,16.84,16.79,16.81,2145400.0,13.1785,13.1942,13.155,13.1707,2145400.0
2009-09-01 13:50:00,16.81,16.83,16.79,16.82,2093400.0,13.1707,13.1863,13.155,13.1785,2093400.0
2009-09-01 13:55:00,16.83,16.87,16.8,16.83,2103200.0,13.1863,13.2177,13.1628,13.1863,2103200.0
2009-09-01 14:00:00,16.83,16.86,16.81,16.82,2266700.0,13.1863,13.2098,13.1707,13.1785,2266700.0
2009-09-01 14:05:00,16.83,16.83,16.77,16.8,3089200.0,13.1863,13.1863,13.1393,13.1628,3089200.0
2009-09-01 14:10:00,16.81,16.82,16.78,16.79,2025800.0,13.1707,13.1785,13.1472,13.155,2025800.0
2009-09-01 14:15:00,16.8,16.81,16.77,16.8,2174200.0,13.1628,13.1707,13.1393,13.1628,2174200.0
2009-09-01 14:20:00,16.8,16.8,16.75,16.76,2346600.0,13.1628,13.1628,13.1237,13.1315,2346600.0
2009-09-01 14:25:00,16.76,16.78,16.75,16.77,941100.0,13.1315,13.1472,13.1237,13.1393,941100.0
2009-09-01 14:30:00,16.78,16.79,16.75,16.76,1260600.0,13.1472,13.155,13.1237,13.1315,1260600.0
2009-09-01 14:35:00,16.75,16.83,16.75,16.8,2407600.0,13.1237,13.1863,13.1237,13.1628,2407600.0
2009-09-01 14:40:00,16.8,16.81,16.7,16.7,3247800.0,13.1628,13.1707,13.0845,13.0845,3247800.0
2009-09-01 14:45:00,16.7,16.74,16.65,16.66,3286200.0,13.0845,13.1158,13.0453,13.0531,3286200.0
2009-09-01 14:50:00,16.65,16.73,16.64,16.67,2752700.0,13.0453,13.108,13.0375,13.061,2752700.0
2009-09-01 14:55:00,16.67,16.73,16.67,16.7,2376500.0,13.061,13.108,13.061,13.0845,2376500.0
2009-09-01 15:00:00,16.71,16.72,16.68,16.72,1740800.0,13.0923,13.1002,13.0688,13.1002,1740800.0
2009-09-01 15:05:00,16.71,16.75,16.7,16.74,2790300.0,13.0923,13.1237,13.0845,13.1158,2790300.0
2009-09-01 15:10:00,16.74,16.76,16.72,16.74,1984600.0,13.1158,13.1315,13.1002,13.1158,1984600.0
2009-09-01 15:15:00,16.73,16.74,16.71,16.72,1712800.0,13.108,13.1158,13.0923,13.1002,1712800.0
2009-09-01 15:20:00,16.72,16.73,16.61,16.65,5001100.0,13.1002,13.108,13.014,13.0453,5001100.0
2009-09-01 15:25:00,16.64,16.68,16.55,16.57,5712000.0,13.0375,13.0688,12.967,12.9826,5712000.0
2009-09-01 15:30:00,16.57,16.62,16.56,16.6,3303100.0,12.9826,13.0218,12.9748,13.0061,3303100.0
2009-09-01 15:35:00,16.59,16.6,16.55,16.55,4604500.0,12.9983,13.0061,12.967,12.967,4604500.0
2009-09-01 15:40:00,16.55,16.55,16.48,16.48,8506700.0,12.967,12.967,12.9121,12.9121,8506700.0
2009-09-01 15:45:00,16.49,16.52,16.46,16.49,7804800.0,12.9199,12.9435,12.8964,12.9199,7804800.0
2009-09-01 15:50:00,16.49,16.57,16.46,16.55,9082000.0,12.9199,12.9826,12.8964,12.967,9082000.0
2009-09-01 15:55:00,16.54,16.58,16.41,16.46,14106500.0,12.9591,12.9905,12.8573,12.8964,14106500.0
2009-09-02 09:30:00,16.15,16.25,16.02,16.2,15011100.0,12.6613,12.7397,12.5594,12.7005,15011100.0
2009-09-02 09:35:00,16.2,16.33,16.1,16.13,11087900.0,12.7005,12.8025,12.6221,12.6457,11087900.0
2009-09-02 09:40:00,16.14,16.25,16.1,16.15,8286100.0,12.6535,12.7397,12.6221,12.6613,8286100.0
2009-09-02 09:45:00,16.15,16.27,16.13,16.25,5393700.0,12.6613,12.7554,12.6457,12.7397,5393700.0
2009-09-02 09:50:00,16.25,16.4,16.25,16.38,6705400.0,12.7397,12.8573,12.7397,12.8417,6705400.0
2009-09-02 09:55:00,16.38,16.44,16.23,16.27,6234600.0,12.8417,12.8887,12.7241,12.7554,6234600.0
2009-09-02 10:00:00,16.26,16.28,16.14,16.15,6750500.0,12.7476,12.7633,12.6535,12.6613,6750500.0
2009-09-02 10:05:00,16.15,16.27,16.15,16.23,4556000.0,12.6613,12.7554,12.6613,12.7241,4556000.0
2009-09-02 10:10:00,16.22,16.32,16.21,16.29,5381300.0,12.7162,12.7946,12.7084,12.7711,5381300.0
2009-09-02 10:15:00,16.29,16.3,16.22,16.28,3092900.0,12.7711,12.7789,12.7162,12.7633,3092900.0
2009-09-02 10:20:00,16.29,16.33,16.26,16.31,2686000.0,12.7711,12.8025,12.7476,12.7868,2686000.0
2009-09-02 10:25:00,16.31,16.34,16.21,16.22,3347100.0,12.7868,12.8103,12.7084,12.7162,3347100.0
2009-09-02 10:30:00,16.22,16.25,16.15,16.18,4523200.0,12.7162,12.7397,12.6613,12.6849,4523200.0
2009-09-02 10:35:00,16.18,16.24,16.18,16.22,2407200.0,12.6849,12.7319,12.6849,12.7162,2407200.0
2009-09-02 10:40:00,16.22,16.26,16.2,16.23,2524000.0,12.7162,12.7476,12.7005,12.7241,2524000.0
2009-09-02 10:45:00,16.23,16.3,16.22,16.27,2344100.0,12.7241,12.7789,12.7162,12.7554,2344100.0
2009-09-02 10:50:00,16.27,16.3,16.24,16.28,2281300.0,12.7554,12.7789,12.7319,12.7633,2281300.0
2009-09-02 10:55:00,16.27,16.37,16.27,16.35,3034700.0,12.7554,12.8338,12.7554,12.8181,3034700.0
2009-09-02 11:00:00,16.35,16.36,16.29,16.29,2626500.0,12.8181,12.826,12.7711,12.7711,2626500.0
2009-09-02 11:05:00,16.29,16.31,16.24,16.26,2465100.0,12.7711,12.7868,12.7319,12.7476,2465100.0
2009-09-02 11:10:00,16.26,16.33,16.26,16.32,2075700.0,12.7476,12.8025,12.7476,12.7946,2075700.0
2009-09-02 11:15:00,16.32,16.42,16.29,16.38,3362100.0,12.7946,12.873,12.7711,12.8417,3362100.0
2009-09-02 11:20:00,16.38,16.4,16.36,16.36,1766500.0,12.8417,12.8573,12.826,12.826,1766500.0
2009-09-02 11:25:00,16.36,16.41,16.36,16.41,1487500.0,12.826,12.8652,12.826,12.8652,1487500.0
2009-09-02 11:30:00,16.41,16.46,16.39,16.45,2862000.0,12.8652,12.9044,12.8495,12.8965,2862000.0
2009-09-02 11:35:00,16.45,16.49,16.42,16.43,2323600.0,12.8965,12.9279,12.873,12.8809,2323600.0
2009-09-02 11:40:00,16.43,16.44,16.37,16.38,1273400.0,12.8809,12.8887,12.8338,12.8417,1273400.0
2009-09-02 11:45:00,16.37,16.43,16.37,16.42,1111900.0,12.8338,12.8809,12.8338,12.873,1111900.0
2009-09-02 11:50:00,16.42,16.44,16.39,16.42,1801800.0,12.873,12.8887,12.8495,12.873,1801800.0
2009-09-02 11:55:00,16.41,16.43,16.39,16.4,1339200.0,12.8652,12.8809,12.8495,12.8573,1339200.0
2009-09-02 12:00:00,16.41,16.44,16.37,16.4,1889000.0,12.8652,12.8887,12.8338,12.8573,1889000.0
2009-09-02 12:05:00,16.39,16.41,16.36,16.4,1387100.0,12.8495,12.8652,12.826,12.8573,1387100.0
2009-09-02 12:10:00,16.41,16.45,16.39,16.4,1503200.0,12.8652,12.8965,12.8495,12.8573,1503200.0
2009-09-02 12:15:00,16.4,16.45,16.4,16.43,859900.0,12.8573,12.8965,12.8573,12.8809,859900.0
2009-09-02 12:20:00,16.44,16.48,16.43,16.47,1004100.0,12.8887,12.9201,12.8809,12.9122,1004100.0
2009-09-02 12:25:00,16.47,16.49,16.46,16.47,1054200.0,12.9122,12.9279,12.9044,12.9122,1054200.0
2009-09-02 12:30:00,16.46,16.49,16.46,16.46,1074800.0,12.9044,12.9279,12.9044,12.9044,1074800.0
2009-09-02 12:35:00,16.47,16.54,16.46,16.5,2282200.0,12.9122,12.9671,12.9044,12.9357,2282200.0
2009-09-02 12:40:00,16.51,16.58,16.5,16.57,1718000.0,12.9436,12.9984,12.9357,12.9906,1718000.0
2009-09-02 12:45:00,16.58,16.73,16.57,16.7,4706100.0,12.9984,13.116,12.9906,13.0925,4706100.0
2009-09-02 12:50:00,16.7,16.73,16.65,16.66,3574400.0,13.0925,13.116,13.0533,13.0612,3574400.0
2009-09-02 12:55:00,16.65,16.7,16.65,16.67,1641100.0,13.0533,13.0925,13.0533,13.069,1641100.0
2009-09-02 13:00:00,16.68,16.69,16.62,16.63,1786700.0,13.0768,13.0847,13.0298,13.0376,1786700.0
2009-09-02 13:05:00,16.63,16.63,16.56,16.6,2443400.0,13.0376,13.0376,12.9828,13.0141,2443400.0
2009-09-02 13:10:00,16.61,16.62,16.59,16.59,1173900.0,13.022,13.0298,13.0063,13.0063,1173900.0
2009-09-02 13:15:00,16.59,16.63,16.58,16.61,849200.0,13.0063,13.0376,12.9984,13.022,849200.0
2009-09-02 13:20:00,16.62,16.62,16.58,16.62,722500.0,13.0298,13.0298,12.9984,13.0298,722500.0
2009-09-02 13:25:00,16.62,16.63,16.58,16.58,1000000.0,13.0298,13.0376,12.9984,12.9984,1000000.0
2009-09-02 13:30:00,16.58,16.6,16.57,16.59,676100.0,12.9984,13.0141,12.9906,13.0063,676100.0
2009-09-02 13:35:00,16.59,16.63,16.58,16.58,1093300.0,13.0063,13.0376,12.9984,12.9984,1093300.0
2009-09-02 13:40:00,16.58,16.6,16.57,16.59,793200.0,12.9984,13.0141,12.9906,13.0063,793200.0
2009-09-02 13:45:00,16.59,16.6,16.58,16.59,809400.0,13.0063,13.0141,12.9984,13.0063,809400.0
2009-09-02 13:50:00,16.59,16.59,16.55,16.56,744400.0,13.0063,13.0063,12.9749,12.9828,744400.0
2009-09-02 13:55:00,16.55,16.56,16.52,16.52,1234400.0,12.9749,12.9828,12.9514,12.9514,1234400.0
2009-09-02 14:00:00,16.52,16.58,16.52,16.55,1674400.0,12.9514,12.9984,12.9514,12.9749,1674400.0
2009-09-02 14:05:00,16.54,16.57,16.53,16.54,1408300.0,12.9671,12.9906,12.9593,12.9671,1408300.0
2009-09-02 14:10:00,16.54,16.59,16.53,16.57,1310700.0,12.9671,13.0063,12.9593,12.9906,1310700.0
2009-09-02 14:15:00,16.57,16.58,16.5,16.54,1944600.0,12.9906,12.9984,12.9357,12.9671,1944600.0
2009-09-02 14:20:00,16.54,16.54,16.48,16.5,1194500.0,12.9671,12.9671,12.9201,12.9357,1194500.0
2009-09-02 14:25:00,16.5,16.53,16.5,16.52,816400.0,12.9357,12.9593,12.9357,12.9514,816400.0
2009-09-02 14:30:00,16.52,16.58,16.5,16.58,1527500.0,12.9514,12.9984,12.9357,12.9984,1527500.0
2009-09-02 14:35:00,16.58,16.58,16.53,16.54,1356600.0,12.9984,12.9984,12.9593,12.9671,1356600.0
2009-09-02 14:40:00,16.54,16.55,16.52,16.53,1655000.0,12.9671,12.9749,12.9514,12.9593,1655000.0
2009-09-02 14:45:00,16.53,16.54,16.47,16.51,2231100.0,12.9593,12.9671,12.9122,12.9436,2231100.0
2009-09-02 14:50:00,16.51,16.52,16.48,16.49,1152300.0,12.9436,12.9514,12.9201,12.9279,1152300.0
2009-09-02 14:55:00,16.49,16.56,16.45,16.46,2082800.0,12.9279,12.9828,12.8965,12.9044,2082800.0
2009-09-02 15:00:00,16.45,16.46,16.34,16.34,4655000.0,12.8965,12.9044,12.8103,12.8103,4655000.0
2009-09-02 15:05:00,16.34,16.4,16.34,16.39,2012800.0,12.8103,12.8573,12.8103,12.8495,2012800.0
2009-09-02 15:10:00,16.39,16.42,16.36,16.4,2120000.0,12.8495,12.873,12.826,12.8573,2120000.0
2009-09-02 15:15:00,16.41,16.51,16.38,16.49,4070000.0,12.8652,12.9436,12.8417,12.9279,4070000.0
2009-09-02 15:20:00,16.49,16.49,16.44,16.45,2206700.0,12.9279,12.9279,12.8887,12.8965,2206700.0
2009-09-02 15:25:00,16.44,16.46,16.37,16.39,3175400.0,12.8887,12.9044,12.8338,12.8495,3175400.0
2009-09-02 15:30:00,16.39,16.44,16.39,16.41,2858100.0,12.8495,12.8887,12.8495,12.8652,2858100.0
2009-09-02 15:35:00,16.4,16.41,16.36,16.4,2598600.0,12.8573,12.8652,12.826,12.8573,2598600.0
2009-09-02 15:40:00,16.4,16.42,16.32,16.35,3836300.0,12.8573,12.873,12.7946,12.8181,3836300.0
2009-09-02 15:45:00,16.35,16.35,16.26,16.29,4987400.0,12.8181,12.8181,12.7476,12.7711,4987400.0
2009-09-02 15:50:00,16.28,16.34,16.26,16.27,3549500.0,12.7633,12.8103,12.7476,12.7554,3549500.0
2009-09-02 15:55:00,16.27,16.31,16.24,16.26,6434700.0,12.7554,12.7868,12.7319,12.7476,6434700.0
2009-09-03 09:30:00,16.6,16.8,16.51,16.74,8252200.0,13.0141,13.1709,12.9436,13.1239,8252200.0
2009-09-03 09:35:00,16.74,16.9,16.74,16.79,8931600.0,13.1239,13.2493,13.1239,13.1631,8931600.0
2009-09-03 09:40:00,16.79,16.83,16.74,16.76,4114000.0,13.1631,13.1944,13.1239,13.1396,4114000.0
2009-09-03 09:45:00,16.76,16.77,16.68,16.68,4603500.0,13.1396,13.1474,13.0768,13.0768,4603500.0
2009-09-03 09:50:00,16.68,16.74,16.67,16.72,3179000.0,13.0768,13.1239,13.069,13.1082,3179000.0
2009-09-03 09:55:00,16.72,16.74,16.62,16.66,3948400.0,13.1082,13.1239,13.0298,13.0612,3948400.0
2009-09-03 10:00:00,16.67,16.74,16.59,16.59,5661500.0,13.069,13.1239,13.0063,13.0063,5661500.0
2009-09-03 10:05:00,16.59,16.6,16.51,16.59,4162000.0,13.0063,13.0141,12.9436,13.0063,4162000.0
2009-09-03 10:10:00,16.59,16.63,16.54,16.6,2659800.0,13.0063,13.0376,12.9671,13.0141,2659800.0
2009-09-03 10:15:00,16.6,16.6,16.55,16.59,2307800.0,13.0141,13.0141,12.9749,13.0063,2307800.0
2009-09-03 10:20:00,16.59,16.62,16.57,16.61,2215200.0,13.0063,13.0298,12.9906,13.022,2215200.0
2009-09-03 10:25:00,16.61,16.62,16.53,16.6,2894700.0,13.022,13.0298,12.9593,13.0141,2894700.0
2009-09-03 10:30:00,16.6,16.67,16.6,16.66,1785200.0,13.0141,13.069,13.0141,13.0612,1785200.0
2009-09-03 10:35:00,16.66,16.74,16.64,16.69,3505600.0,13.0612,13.1239,13.0455,13.0847,3505600.0
2009-09-03 10:40:00,16.69,16.74,16.68,16.72,1772100.0,13.0847,13.1239,13.0768,13.1082,1772100.0
2009-09-03 10:45:00,16.72,16.72,16.68,16.69,1251700.0,13.1082,13.1082,13.0768,13.0847,1251700.0
2009-09-03 10:50:00,16.69,16.72,16.68,16.72,995600.0,13.0847,13.1082,13.0768,13.1082,995600.0
2009-09-03 10:55:00,16.72,16.72,16.68,16.69,965600.0,13.1082,13.1082,13.0768,13.0847,965600.0
2009-09-03 11:00:00,16.7,16.76,16.69,16.73,2496000.0,13.0925,13.1396,13.0847,13.116,2496000.0
2009-09-03 11:05:00,16.73,16.82,16.71,16.82,4688500.0,13.116,13.1866,13.1004,13.1866,4688500.0
2009-09-03 11:10:00,16.82,16.82,16.76,16.77,2858100.0,13.1866,13.1866,13.1396,13.1474,2858100.0
2009-09-03 11:15:00,16.78,16.81,16.74,16.8,2045200.0,13.1552,13.1788,13.1239,13.1709,2045200.0
2009-09-03 11:20:00,16.81,16.84,16.79,16.82,3098400.0,13.1788,13.2023,13.1631,13.1866,3098400.0
2009-09-03 11:25:00,16.82,16.82,16.76,16.79,1504100.0,13.1866,13.1866,13.1396,13.1631,1504100.0
2009-09-03 11:30:00,16.78,16.83,16.77,16.81,1111800.0,13.1552,13.1944,13.1474,13.1788,1111800.0
2009-09-03 11:35:00,16.8,16.85,16.8,16.82,1640500.0,13.1709,13.2101,13.1709,13.1866,1640500.0
2009-09-03 11:40:00,16.82,16.87,16.78,16.85,2245600.0,13.1866,13.2258,13.1552,13.2101,2245600.0
2009-09-03 11:45:00,16.85,16.88,16.85,16.88,1081000.0,13.2101,13.2336,13.2101,13.2336,1081000.0
2009-09-03 11:50:00,16.87,16.88,16.83,16.85,1374400.0,13.2258,13.2336,13.1944,13.2101,1374400.0
2009-09-03 11:55:00,16.84,16.87,16.83,16.85,1140600.0,13.2023,13.2258,13.1944,13.2101,1140600.0
2009-09-03 12:00:00,16.85,16.86,16.84,16.86,868600.0,13.2101,13.218,13.2023,13.218,868600.0
2009-09-03 12:05:00,16.85,16.88,16.84,16.84,1362100.0,13.2101,13.2336,13.2023,13.2023,1362100.0
2009-09-03 12:10:00,16.84,16.86,16.8,16.82,1639600.0,13.2023,13.218,13.1709,13.1866,1639600.0
2009-09-03 12:15:00,16.83,16.85,16.82,16.83,1264000.0,13.1944,13.2101,13.1866,13.1944,1264000.0
2009-09-03 12:20:00,16.83,16.84,16.81,16.82,583500.0,13.1944,13.2023,13.1788,13.1866,583500.0
2009-09-03 12:25:00,16.83,16.83,16.8,16.8,690300.0,13.1944,13.1944,13.1709,13.1709,690300.0
2009-09-03 12:30:00,16.8,16.82,16.77,16.82,1915800.0,13.1709,13.1866,13.1474,13.1866,1915800.0
2009-09-03 12:35:00,16.81,16.83,16.8,16.8,1033200.0,13.1788,13.1944,13.1709,13.1709,1033200.0
2009-09-03 12:40:00,16.8,16.81,16.78,16.79,1508700.0,13.1709,13.1788,13.1552,13.1631,1508700.0
2009-09-03 12:45:00,16.8,16.8,16.68,16.78,458200.0,13.1709,13.1709,13.0768,13.1552,458200.0
2009-09-03 12:50:00,16.78,16.81,16.77,16.78,761700.0,13.1552,13.1788,13.1474,13.1552,761700.0
2009-09-03 12:55:00,16.78,16.79,16.73,16.79,1717800.0,13.1552,13.1631,13.116,13.1631,1717800.0
2009-09-03 13:00:00,16.79,16.83,16.78,16.83,1038400.0,13.1631,13.1944,13.1552,13.1944,1038400.0
2009-09-03 13:05:00,16.83,16.83,16.81,16.81,743200.0,13.1944,13.1944,13.1788,13.1788,743200.0
2009-09-03 13:10:00,16.82,16.85,16.81,16.83,1218100.0,13.1866,13.2101,13.1788,13.1944,1218100.0
2009-09-03 13:15:00,16.83,16.84,16.81,16.81,570600.0,13.1944,13.2023,13.1788,13.1788,570600.0
2009-09-03 13:20:00,16.81,16.85,16.81,16.84,720000.0,13.1788,13.2101,13.1788,13.2023,720000.0
2009-09-03 13:25:00,16.84,16.85,16.81,16.82,1259900.0,13.2023,13.2101,13.1788,13.1866,1259900.0
2009-09-03 13:30:00,16.83,16.84,16.8,16.81,1124000.0,13.1944,13.2023,13.1709,13.1788,1124000.0
2009-09-03 13:35:00,16.81,16.82,16.8,16.81,617000.0,13.1788,13.1866,13.1709,13.1788,617000.0
2009-09-03 13:40:00,16.81,16.83,16.78,16.78,1282500.0,13.1788,13.1944,13.1552,13.1552,1282500.0
2009-09-03 13:45:00,16.78,16.8,16.77,16.8,720000.0,13.1552,13.1709,13.1474,13.1709,720000.0
2009-09-03 13:50:00,16.8,16.81,16.78,16.81,814300.0,13.1709,13.1788,13.1552,13.1788,814300.0
2009-09-03 13:55:00,16.81,16.82,16.78,16.79,1089600.0,13.1788,13.1866,13.1552,13.1631,1089600.0
2009-09-03 14:00:00,16.79,16.83,16.78,16.82,1243400.0,13.1631,13.1944,13.1552,13.1866,1243400.0
2009-09-03 14:05:00,16.82,16.83,16.79,16.79,680500.0,13.1866,13.1944,13.1631,13.1631,680500.0
2009-09-03 14:10:00,16.8,16.81,16.74,16.77,2176600.0,13.1709,13.1788,13.1239,13.1474,2176600.0
2009-09-03 14:15:00,16.77,16.79,16.76,16.77,833200.0,13.1474,13.1631,13.1396,13.1474,833200.0
2009-09-03 14:20:00,16.77,16.78,16.74,16.77,1091900.0,13.1474,13.1552,13.1239,13.1474,1091900.0
2009-09-03 14:25:00,16.77,16.78,16.75,16.75,1275300.0,13.1474,13.1552,13.1317,13.1317,1275300.0
2009-09-03 14:30:00,16.75,16.76,16.71,16.73,1320100.0,13.1317,13.1396,13.1004,13.116,1320100.0
2009-09-03 14:35:00,16.72,16.76,16.7,16.7,2209200.0,13.1082,13.1396,13.0925,13.0925,2209200.0
2009-09-03 14:40:00,16.7,16.71,16.66,16.69,1804400.0,13.0925,13.1004,13.0612,13.0847,1804400.0
2009-09-03 14:45:00,16.68,16.72,16.67,16.68,1581200.0,13.0768,13.1082,13.069,13.0768,1581200.0
2009-09-03 14:50:00,16.67,16.7,16.66,16.66,2134200.0,13.069,13.0925,13.0612,13.0612,2134200.0
2009-09-03 14:55:00,16.66,16.68,16.64,16.68,2395200.0,13.0612,13.0768,13.0455,13.0768,2395200.0
2009-09-03 15:00:00,16.67,16.7,16.65,16.67,2034900.0,13.069,13.0925,13.0533,13.069,2034900.0
2009-09-03 15:05:00,16.67,16.71,16.66,16.68,1583800.0,13.069,13.1004,13.0612,13.0768,1583800.0
2009-09-03 15:10:00,16.69,16.71,16.66,16.7,1150700.0,13.0847,13.1004,13.0612,13.0925,1150700.0
2009-09-03 15:15:00,16.71,16.71,16.64,16.65,1639500.0,13.1004,13.1004,13.0455,13.0533,1639500.0
2009-09-03 15:20:00,16.65,16.7,16.64,16.68,1967600.0,13.0533,13.0925,13.0455,13.0768,1967600.0
2009-09-03 15:25:00,16.68,16.69,16.65,16.65,1464400.0,13.0768,13.0847,13.0533,13.0533,1464400.0
2009-09-03 15:30:00,16.65,16.85,16.65,16.69,2867200.0,13.0533,13.2101,13.0533,13.0847,2867200.0
2009-09-03 15:35:00,16.69,16.75,16.68,16.75,2927600.0,13.0847,13.1317,13.0768,13.1317,2927600.0
2009-09-03 15:40:00,16.75,16.76,16.7,16.7,2965200.0,13.1317,13.1396,13.0925,13.0925,2965200.0
2009-09-03 15:45:00,16.7,16.75,16.69,16.74,2878200.0,13.0925,13.1317,13.0847,13.1239,2878200.0
2009-09-03 15:50:00,16.74,16.79,16.72,16.77,4250700.0,13.1239,13.1631,13.1082,13.1474,4250700.0
2009-09-03 15:55:00,16.77,16.84,16.76,16.82,7305000.0,13.1474,13.2023,13.1396,13.1866,7305000.0
2009-09-04 09:30:00,17.07,17.09,16.92,17.08,8487800.0,13.3826,13.3983,13.265,13.3904,8487800.0
2009-09-04 09:35:00,17.08,17.25,17.06,17.2,10096300.0,13.3904,13.5237,13.3748,13.4845,10096300.0
2009-09-04 09:40:00,17.19,17.22,17.13,17.15,4309300.0,13.4767,13.5002,13.4296,13.4453,4309300.0
2009-09-04 09:45:00,17.14,17.16,17.06,17.11,4966300.0,13.4375,13.4532,13.3748,13.414,4966300.0
2009-09-04 09:50:00,17.11,17.15,17.04,17.15,6330600.0,13.414,13.4453,13.3591,13.4453,6330600.0
2009-09-04 09:55:00,17.14,17.2,17.13,17.15,3459700.0,13.4375,13.4845,13.4296,13.4453,3459700.0
2009-09-04 10:00:00,17.16,17.22,17.14,17.19,3624900.0,13.4532,13.5002,13.4375,13.4767,3624900.0
2009-09-04 10:05:00,17.18,17.22,17.14,17.16,3278800.0,13.4688,13.5002,13.4375,13.4532,3278800.0
2009-09-04 10:10:00,17.16,17.18,17.14,17.16,1752100.0,13.4532,13.4688,13.4375,13.4532,1752100.0
2009-09-04 10:15:00,17.17,17.2,17.15,17.17,1982100.0,13.461,13.4845,13.4453,13.461,1982100.0
2009-09-04 10:20:00,17.18,17.2,17.14,17.19,1892100.0,13.4688,13.4845,13.4375,13.4767,1892100.0
2009-09-04 10:25:00,17.19,17.19,17.16,17.17,970500.0,13.4767,13.4767,13.4532,13.461,970500.0
2009-09-04 10:30:00,17.16,17.19,17.13,17.17,1835900.0,13.4532,13.4767,13.4296,13.461,1835900.0
2009-09-04 10:35:00,17.17,17.2,17.16,17.18,2056700.0,13.461,13.4845,13.4532,13.4688,2056700.0
2009-09-04 10:40:00,17.18,17.19,17.15,17.15,1274200.0,13.4688,13.4767,13.4453,13.4453,1274200.0
2009-09-04 10:45:00,17.15,17.16,17.11,17.13,1902200.0,13.4453,13.4532,13.414,13.4296,1902200.0
2009-09-04 10:50:00,17.12,17.13,17.09,17.11,2220200.0,13.4218,13.4296,13.3983,13.414,2220200.0
2009-09-04 10:55:00,17.12,17.13,17.11,17.12,1174200.0,13.4218,13.4296,13.414,13.4218,1174200.0
2009-09-04 11:00:00,17.12,17.13,17.06,17.06,2637000.0,13.4218,13.4296,13.3748,13.3748,2637000.0
2009-09-04 11:05:00,17.08,17.08,17.03,17.04,2265300.0,13.3904,13.3904,13.3512,13.3591,2265300.0
2009-09-04 11:10:00,17.04,17.05,17.02,17.05,1876600.0,13.3591,13.3669,13.3434,13.3669,1876600.0
2009-09-04 11:15:00,17.05,17.08,17.03,17.04,1895700.0,13.3669,13.3904,13.3512,13.3591,1895700.0
2009-09-04 11:20:00,17.05,17.05,17.01,17.02,2178000.0,13.3669,13.3669,13.3356,13.3434,2178000.0
2009-09-04 11:25:00,17.02,17.03,16.98,17.0,2115800.0,13.3434,13.3512,13.312,13.3277,2115800.0
2009-09-04 11:30:00,17.0,17.04,16.98,17.03,2086600.0,13.3277,13.3591,13.312,13.3512,2086600.0
2009-09-04 11:35:00,17.04,17.1,17.03,17.08,2919100.0,13.3591,13.4061,13.3512,13.3904,2919100.0
2009-09-04 11:40:00,17.08,17.12,17.07,17.09,1564900.0,13.3904,13.4218,13.3826,13.3983,1564900.0
2009-09-04 11:45:00,17.09,17.13,17.08,17.11,1083000.0,13.3983,13.4296,13.3904,13.414,1083000.0
2009-09-04 11:50:00,17.11,17.12,17.08,17.1,1339100.0,13.414,13.4218,13.3904,13.4061,1339100.0
2009-09-04 11:55:00,17.11,17.11,17.07,17.09,1240200.0,13.414,13.414,13.3826,13.3983,1240200.0
2009-09-04 12:00:00,17.1,17.13,17.08,17.13,2139800.0,13.4061,13.4296,13.3904,13.4296,2139800.0
2009-09-04 12:05:00,17.12,17.19,17.12,17.16,3542100.0,13.4218,13.4767,13.4218,13.4532,3542100.0
2009-09-04 12:10:00,17.16,17.17,17.12,17.16,2134300.0,13.4532,13.461,13.4218,13.4532,2134300.0
2009-09-04 12:15:00,17.16,17.18,17.12,17.12,1578600.0,13.4532,13.4688,13.4218,13.4218,1578600.0
2009-09-04 12:20:00,17.12,17.16,17.12,17.16,975100.0,13.4218,13.4532,13.4218,13.4532,975100.0
2009-09-04 12:25:00,17.15,17.16,17.12,17.13,896200.0,13.4453,13.4532,13.4218,13.4296,896200.0
2009-09-04 12:30:00,17.12,17.14,17.1,17.11,1268100.0,13.4218,13.4375,13.4061,13.414,1268100.0
2009-09-04 12:35:00,17.12,17.13,17.08,17.08,1143200.0,13.4218,13.4296,13.3904,13.3904,1143200.0
2009-09-04 12:40:00,17.09,17.12,17.07,17.11,1117500.0,13.3983,13.4218,13.3826,13.414,1117500.0
2009-09-04 12:45:00,17.11,17.11,17.08,17.09,842700.0,13.414,13.414,13.3904,13.3983,842700.0
2009-09-04 12:50:00,17.1,17.12,17.09,17.1,899900.0,13.4061,13.4218,13.3983,13.4061,899900.0
2009-09-04 12:55:00,17.1,17.1,17.07,17.08,840900.0,13.4061,13.4061,13.3826,13.3904,840900.0
2009-09-04 13:00:00,17.09,17.09,17.06,17.06,768000.0,13.3983,13.3983,13.3748,13.3748,768000.0
2009-09-04 13:05:00,17.07,17.1,17.05,17.08,1583800.0,13.3826,13.4061,13.3669,13.3904,1583800.0
2009-09-04 13:10:00,17.08,17.1,17.08,17.09,712100.0,13.3904,13.4061,13.3904,13.3983,712100.0
2009-09-04 13:15:00,17.1,17.13,17.07,17.11,2331600.0,13.4061,13.4296,13.3826,13.414,2331600.0
2009-09-04 13:20:00,17.11,17.14,17.1,17.12,2061500.0,13.414,13.4375,13.4061,13.4218,2061500.0
2009-09-04 13:25:00,17.12,17.17,17.11,17.15,1885800.0,13.4218,13.461,13.414,13.4453,1885800.0
2009-09-04 13:30:00,17.15,17.17,17.13,17.14,927300.0,13.4453,13.461,13.4296,13.4375,927300.0
2009-09-04 13:35:00,17.14,17.14,17.09,17.1,793300.0,13.4375,13.4375,13.3983,13.4061,793300.0
2009-09-04 13:40:00,17.1,17.1,17.07,17.1,1150100.0,13.4061,13.4061,13.3826,13.4061,1150100.0
2009-09-04 13:45:00,17.09,17.1,17.06,17.06,801400.0,13.3983,13.4061,13.3748,13.3748,801400.0
2009-09-04 13:50:00,17.07,17.07,17.02,17.03,1202100.0,13.3826,13.3826,13.3434,13.3512,1202100.0
2009-09-04 13:55:00,17.03,17.1,17.02,17.05,2203400.0,13.3512,13.4061,13.3434,13.3669,2203400.0
2009-09-04 14:00:00,17.05,17.08,17.04,17.07,949600.0,13.3669,13.3904,13.3591,13.3826,949600.0
2009-09-04 14:05:00,17.07,17.08,17.04,17.05,849700.0,13.3826,13.3904,13.3591,13.3669,849700.0
2009-09-04 14:10:00,17.06,17.06,17.02,17.03,2152300.0,13.3748,13.3748,13.3434,13.3512,2152300.0
2009-09-04 14:15:00,17.04,17.04,17.02,17.02,569700.0,13.3591,13.3591,13.3434,13.3434,569700.0
2009-09-04 14:20:00,17.03,17.04,17.01,17.02,859300.0,13.3512,13.3591,13.3356,13.3434,859300.0
2009-09-04 14:25:00,17.02,17.03,16.98,16.98,1775800.0,13.3434,13.3512,13.312,13.312,1775800.0
2009-09-04 14:30:00,16.98,17.01,16.98,16.99,2655700.0,13.312,13.3356,13.312,13.3199,2655700.0
2009-09-04 14:35:00,16.99,17.03,16.98,17.0,1760600.0,13.3199,13.3512,13.312,13.3277,1760600.0
2009-09-04 14:40:00,17.01,17.06,17.0,17.06,1793100.0,13.3356,13.3748,13.3277,13.3748,1793100.0
2009-09-04 14:45:00,17.06,17.07,17.03,17.05,1119300.0,13.3748,13.3826,13.3512,13.3669,1119300.0
2009-09-04 14:50:00,17.04,17.08,17.02,17.06,2585300.0,13.3591,13.3904,13.3434,13.3748,2585300.0
2009-09-04 14:55:00,17.06,17.09,17.05,17.08,980600.0,13.3748,13.3983,13.3669,13.3904,980600.0
2009-09-04 15:00:00,17.08,17.09,17.06,17.06,1264500.0,13.3904,13.3983,13.3748,13.3748,1264500.0
2009-09-04 15:05:00,17.07,17.08,17.01,17.01,1361800.0,13.3826,13.3904,13.3356,13.3356,1361800.0
2009-09-04 15:10:00,17.01,17.03,17.0,17.01,1840200.0,13.3356,13.3512,13.3277,13.3356,1840200.0
2009-09-04 15:15:00,17.0,17.03,17.0,17.02,1189200.0,13.3277,13.3512,13.3277,13.3434,1189200.0
2009-09-04 15:20:00,17.02,17.04,17.0,17.01,1308400.0,13.3434,13.3591,13.3277,13.3356,1308400.0
2009-09-04 15:25:00,17.0,17.02,16.99,17.0,1639500.0,13.3277,13.3434,13.3199,13.3277,1639500.0
2009-09-04 15:30:00,17.01,17.01,16.98,16.99,1384100.0,13.3356,13.3356,13.312,13.3199,1384100.0
2009-09-04 15:35:00,17.0,17.04,16.99,17.03,2276400.0,13.3277,13.3591,13.3199,13.3512,2276400.0
2009-09-04 15:40:00,17.03,17.05,17.01,17.03,3593400.0,13.3512,13.3669,13.3356,13.3512,3593400.0
2009-09-04 15:45:00,17.04,17.06,17.03,17.05,1503000.0,13.3591,13.3748,13.3512,13.3669,1503000.0
2009-09-04 15:50:00,17.04,17.07,17.04,17.05,2791100.0,13.3591,13.3826,13.3591,13.3669,2791100.0
2009-09-04 15:55:00,17.05,17.09,17.05,17.08,4658300.0,13.3669,13.3983,13.3669,13.3904,4658300.0
2009-09-08 09:30:00,17.47,17.51,17.33,17.34,9360400.0,13.6962,13.7276,13.5864,13.5943,9360400.0
2009-09-08 09:35:00,17.33,17.41,17.32,17.38,4469300.0,13.5864,13.6492,13.5786,13.6256,4469300.0
2009-09-08 09:40:00,17.38,17.38,17.24,17.27,5277500.0,13.6256,13.6256,13.5159,13.5394,5277500.0
2009-09-08 09:45:00,17.27,17.3,17.22,17.26,3951100.0,13.5394,13.5629,13.5002,13.5316,3951100.0
2009-09-08 09:50:00,17.26,17.32,17.23,17.32,3485600.0,13.5316,13.5786,13.508,13.5786,3485600.0
2009-09-08 09:55:00,17.31,17.32,17.24,17.25,2729400.0,13.5708,13.5786,13.5159,13.5237,2729400.0
2009-09-08 10:00:00,17.25,17.27,17.14,17.16,5959400.0,13.5237,13.5394,13.4375,13.4532,5959400.0
2009-09-08 10:05:00,17.17,17.19,17.14,17.18,2677200.0,13.461,13.4767,13.4375,13.4688,2677200.0
2009-09-08 10:10:00,17.18,17.25,17.17,17.23,2463500.0,13.4688,13.5237,13.461,13.508,2463500.0
2009-09-08 10:15:00,17.24,17.24,17.18,17.18,2107000.0,13.5159,13.5159,13.4688,13.4688,2107000.0
2009-09-08 10:20:00,17.18,17.21,17.12,17.19,3361800.0,13.4688,13.4924,13.4218,13.4767,3361800.0
2009-09-08 10:25:00,17.19,17.2,17.17,17.18,1267600.0,13.4767,13.4845,13.461,13.4688,1267600.0
2009-09-08 10:30:00,17.19,17.24,17.18,17.22,2437900.0,13.4767,13.5159,13.4688,13.5002,2437900.0
2009-09-08 10:35:00,17.21,17.29,17.21,17.28,3000300.0,13.4924,13.5551,13.4924,13.5472,3000300.0
2009-09-08 10:40:00,17.27,17.28,17.23,17.25,2029400.0,13.5394,13.5472,13.508,13.5237,2029400.0
2009-09-08 10:45:00,17.25,17.27,17.23,17.27,1423000.0,13.5237,13.5394,13.508,13.5394,1423000.0
2009-09-08 10:50:00,17.26,17.31,17.24,17.24,2105500.0,13.5316,13.5708,13.5159,13.5159,2105500.0
2009-09-08 10:55:00,17.24,17.29,17.24,17.28,838700.0,13.5159,13.5551,13.5159,13.5472,838700.0
2009-09-08 11:00:00,17.27,17.3,17.27,17.27,890000.0,13.5394,13.5629,13.5394,13.5394,890000.0
2009-09-08 11:05:00,17.27,17.29,17.21,17.21,1700800.0,13.5394,13.5551,13.4924,13.4924,1700800.0
2009-09-08 11:10:00,17.22,17.25,17.21,17.23,1748900.0,13.5002,13.5237,13.4924,13.508,1748900.0
2009-09-08 11:15:00,17.24,17.24,17.22,17.23,572600.0,13.5159,13.5159,13.5002,13.508,572600.0
2009-09-08 11:20:00,17.23,17.25,17.23,17.25,440200.0,13.508,13.5237,13.508,13.5237,440200.0
2009-09-08 11:25:00,17.25,17.25,17.22,17.24,951900.0,13.5237,13.5237,13.5002,13.5159,951900.0
2009-09-08 11:30:00,17.23,17.24,17.21,17.22,1072700.0,13.508,13.5159,13.4924,13.5002,1072700.0
2009-09-08 11:35:00,17.22,17.22,17.19,17.19,1345400.0,13.5002,13.5002,13.4767,13.4767,1345400.0
2009-09-08 11:40:00,17.19,17.21,17.15,17.16,1545800.0,13.4767,13.4924,13.4453,13.4532,1545800.0
2009-09-08 11:45:00,17.15,17.18,17.15,17.15,1561500.0,13.4453,13.4688,13.4453,13.4453,1561500.0
2009-09-08 11:50:00,17.16,17.17,17.14,17.15,1800400.0,13.4532,13.461,13.4375,13.4453,1800400.0
2009-09-08 11:55:00,17.16,17.19,17.15,17.18,1309400.0,13.4532,13.4767,13.4453,13.4688,1309400.0
2009-09-08 12:00:00,17.19,17.2,17.16,17.17,854200.0,13.4767,13.4845,13.4532,13.461,854200.0
2009-09-08 12:05:00,17.16,17.18,17.13,17.15,1363500.0,13.4532,13.4688,13.4296,13.4453,1363500.0
2009-09-08 12:10:00,17.15,17.16,17.12,17.14,1767600.0,13.4453,13.4532,13.4218,13.4375,1767600.0
2009-09-08 12:15:00,17.15,17.15,17.09,17.09,1945600.0,13.4453,13.4453,13.3983,13.3983,1945600.0
2009-09-08 12:20:00,17.09,17.11,17.01,17.01,4033000.0,13.3983,13.414,13.3356,13.3356,4033000.0
2009-09-08 12:25:00,17.01,17.04,16.98,17.04,3977300.0,13.3356,13.3591,13.312,13.3591,3977300.0
2009-09-08 12:30:00,17.03,17.06,17.03,17.04,1461000.0,13.3512,13.3748,13.3512,13.3591,1461000.0
2009-09-08 12:35:00,17.04,17.1,17.04,17.07,1221100.0,13.3591,13.4061,13.3591,13.3826,1221100.0
2009-09-08 12:40:00,17.06,17.09,17.06,17.08,756700.0,13.3748,13.3983,13.3748,13.3904,756700.0
2009-09-08 12:45:00,17.09,17.09,17.03,17.04,905100.0,13.3983,13.3983,13.3512,13.3591,905100.0
2009-09-08 12:50:00,17.03,17.07,17.02,17.05,711600.0,13.3512,13.3826,13.3434,13.3669,711600.0
2009-09-08 12:55:00,17.06,17.08,17.05,17.08,803800.0,13.3748,13.3904,13.3669,13.3904,803800.0
2009-09-08 13:00:00,17.07,17.09,17.07,17.09,591600.0,13.3826,13.3983,13.3826,13.3983,591600.0
2009-09-08 13:05:00,17.09,17.15,17.08,17.13,2045100.0,13.3983,13.4453,13.3904,13.4296,2045100.0
2009-09-08 13:10:00,17.12,17.14,17.02,17.03,2434900.0,13.4218,13.4375,13.3434,13.3512,2434900.0
2009-09-08 13:15:00,17.03,17.09,17.03,17.07,1125100.0,13.3512,13.3983,13.3512,13.3826,1125100.0
2009-09-08 13:20:00,17.07,17.12,17.05,17.11,1426200.0,13.3826,13.4218,13.3669,13.414,1426200.0
2009-09-08 13:25:00,17.11,17.17,17.1,17.15,3348700.0,13.414,13.461,13.4061,13.4453,3348700.0
2009-09-08 13:30:00,17.16,17.21,17.11,17.13,1884500.0,13.4532,13.4924,13.414,13.4296,1884500.0
2009-09-08 13:35:00,17.13,17.15,17.1,17.14,1103400.0,13.4296,13.4453,13.4061,13.4375,1103400.0
2009-09-08 13:40:00,17.14,17.18,17.13,17.14,978500.0,13.4375,13.4688,13.4296,13.4375,978500.0
2009-09-08 13:45:00,17.15,17.15,17.1,17.12,1150200.0,13.4453,13.4453,13.4061,13.4218,1150200.0
2009-09-08 13:50:00,17.11,17.15,17.1,17.14,1490500.0,13.414,13.4453,13.4061,13.4375,1490500.0
2009-09-08 13:55:00,17.14,17.17,17.13,17.16,543800.0,13.4375,13.461,13.4296,13.4532,543800.0
2009-09-08 14:00:00,17.16,17.17,17.12,17.12,918200.0,13.4532,13.461,13.4218,13.4218,918200.0
2009-09-08 14:05:00,17.12,17.17,17.12,17.15,589500.0,13.4218,13.461,13.4218,13.4453,589500.0
2009-09-08 14:10:00,17.15,17.18,17.14,17.18,703700.0,13.4453,13.4688,13.4375,13.4688,703700.0
2009-09-08 14:15:00,17.18,17.18,17.15,17.16,1006900.0,13.4688,13.4688,13.4453,13.4532,1006900.0
2009-09-08 14:20:00,17.16,17.2,17.15,17.16,1745900.0,13.4532,13.4845,13.4453,13.4532,1745900.0
2009-09-08 14:25:00,17.16,17.19,17.15,17.19,1120700.0,13.4532,13.4767,13.4453,13.4767,1120700.0
2009-09-08 14:30:00,17.19,17.19,17.16,17.18,1451600.0,13.4767,13.4767,13.4532,13.4688,1451600.0
2009-09-08 14:35:00,17.18,17.19,17.15,17.19,2715300.0,13.4688,13.4767,13.4453,13.4767,2715300.0
2009-09-08 14:40:00,17.19,17.2,17.17,17.17,1311100.0,13.4767,13.4845,13.461,13.461,1311100.0
2009-09-08 14:45:00,17.18,17.19,17.16,17.19,1012300.0,13.4688,13.4767,13.4532,13.4767,1012300.0
2009-09-08 14:50:00,17.18,17.19,17.15,17.16,1448000.0,13.4688,13.4767,13.4453,13.4532,1448000.0
2009-09-08 14:55:00,17.15,17.19,17.15,17.15,1215200.0,13.4453,13.4767,13.4453,13.4453,1215200.0
2009-09-08 15:00:00,17.15,17.16,17.13,17.13,1486700.0,13.4453,13.4532,13.4296,13.4296,1486700.0
2009-09-08 15:05:00,17.13,17.14,17.1,17.12,2950700.0,13.4296,13.4375,13.4061,13.4218,2950700.0
2009-09-08 15:10:00,17.12,17.13,17.1,17.12,897400.0,13.4218,13.4296,13.4061,13.4218,897400.0
2009-09-08 15:15:00,17.11,17.15,17.11,17.11,1702100.0,13.414,13.4453,13.414,13.414,1702100.0
2009-09-08 15:20:00,17.12,17.12,17.08,17.11,1907500.0,13.4218,13.4218,13.3904,13.414,1907500.0
2009-09-08 15:25:00,17.11,17.12,17.08,17.1,2431700.0,13.414,13.4218,13.3904,13.4061,2431700.0
2009-09-08 15:30:00,17.1,17.12,17.07,17.12,1790500.0,13.4061,13.4218,13.3826,13.4218,1790500.0
2009-09-08 15:35:00,17.12,17.13,17.09,17.1,1955900.0,13.4218,13.4296,13.3983,13.4061,1955900.0
2009-09-08 15:40:00,17.11,17.11,17.06,17.08,2453500.0,13.414,13.414,13.3748,13.3904,2453500.0
2009-09-08 15:45:00,17.09,17.09,17.04,17.05,2361700.0,13.3983,13.3983,13.3591,13.3669,2361700.0
2009-09-08 15:50:00,17.06,17.08,17.02,17.04,2917100.0,13.3748,13.3904,13.3434,13.3591,2917100.0
2009-09-08 15:55:00,17.04,17.05,17.0,17.02,5905100.0,13.3591,13.3669,13.3277,13.3434,5905100.0
2009-09-09 09:30:00,17.01,17.09,16.91,17.01,5712800.0,13.3356,13.3983,13.2572,13.3356,5712800.0
2009-09-09 09:35:00,17.0,17.08,16.99,17.0,3999000.0,13.3277,13.3904,13.3199,13.3277,3999000.0
2009-09-09 09:40:00,17.0,17.04,16.98,17.04,3610500.0,13.3277,13.3591,13.312,13.3591,3610500.0
2009-09-09 09:45:00,17.04,17.16,17.03,17.15,5005800.0,13.3591,13.4532,13.3512,13.4453,5005800.0
2009-09-09 09:50:00,17.15,17.19,17.11,17.14,3486900.0,13.4453,13.4767,13.414,13.4375,3486900.0
2009-09-09 09:55:00,17.13,17.16,17.08,17.08,2615600.0,13.4296,13.4532,13.3904,13.3904,2615600.0
2009-09-09 10:00:00,17.08,17.12,17.06,17.1,1771200.0,13.3904,13.4218,13.3748,13.4061,1771200.0
2009-09-09 10:05:00,17.09,17.12,17.03,17.06,3042800.0,13.3983,13.4218,13.3512,13.3748,3042800.0
2009-09-09 10:10:00,17.06,17.08,17.04,17.05,2583600.0,13.3748,13.3904,13.3591,13.3669,2583600.0
2009-09-09 10:15:00,17.06,17.08,17.05,17.07,1758300.0,13.3748,13.3904,13.3669,13.3826,1758300.0
2009-09-09 10:20:00,17.06,17.08,17.01,17.02,2768100.0,13.3748,13.3904,13.3356,13.3434,2768100.0
2009-09-09 10:25:00,17.01,17.04,16.97,16.99,2122800.0,13.3356,13.3591,13.3042,13.3199,2122800.0
2009-09-09 10:30:00,16.99,16.99,16.91,16.95,3737600.0,13.3199,13.3199,13.2572,13.2885,3737600.0
2009-09-09 10:35:00,16.94,16.95,16.91,16.95,2115000.0,13.2807,13.2885,13.2572,13.2885,2115000.0
2009-09-09 10:40:00,16.95,17.02,16.95,17.02,4780400.0,13.2885,13.3434,13.2885,13.3434,4780400.0
2009-09-09 10:45:00,17.02,17.02,16.97,16.98,1679200.0,13.3434,13.3434,13.3042,13.312,1679200.0
2009-09-09 10:50:00,16.98,17.01,16.94,17.0,1459400.0,13.312,13.3356,13.2807,13.3277,1459400.0
2009-09-09 10:55:00,17.01,17.02,16.97,17.01,1391300.0,13.3356,13.3434,13.3042,13.3356,1391300.0
2009-09-09 11:00:00,17.01,17.02,17.0,17.01,1093300.0,13.3356,13.3434,13.3277,13.3356,1093300.0
2009-09-09 11:05:00,17.02,17.03,16.99,16.99,1472000.0,13.3434,13.3512,13.3199,13.3199,1472000.0
2009-09-09 11:10:00,16.99,17.01,16.98,16.99,662200.0,13.3199,13.3356,13.312,13.3199,662200.0
2009-09-09 11:15:00,17.0,17.03,17.0,17.02,752400.0,13.3277,13.3512,13.3277,13.3434,752400.0
2009-09-09 11:20:00,17.02,17.07,17.01,17.07,1868900.0,13.3434,13.3826,13.3356,13.3826,1868900.0
2009-09-09 11:25:00,17.08,17.08,17.05,17.06,2202500.0,13.3904,13.3904,13.3669,13.3748,2202500.0
2009-09-09 11:30:00,17.05,17.08,17.05,17.05,1377600.0,13.3669,13.3904,13.3669,13.3669,1377600.0
2009-09-09 11:35:00,17.05,17.13,17.04,17.12,2961600.0,13.3669,13.4296,13.3591,13.4218,2961600.0
2009-09-09 11:40:00,17.12,17.2,17.1,17.2,3663300.0,13.4218,13.4845,13.4061,13.4845,3663300.0
2009-09-09 11:45:00,17.19,17.2,17.14,17.15,2766600.0,13.4767,13.4845,13.4375,13.4453,2766600.0
2009-09-09 11:50:00,17.14,17.15,17.1,17.11,1610500.0,13.4375,13.4453,13.4061,13.414,1610500.0
2009-09-09 11:55:00,17.11,17.13,17.06,17.07,2914500.0,13.414,13.4296,13.3748,13.3826,2914500.0
2009-09-09 12:00:00,17.08,17.09,17.05,17.08,1389300.0,13.3904,13.3983,13.3669,13.3904,1389300.0
2009-09-09 12:05:00,17.09,17.11,17.07,17.11,1091400.0,13.3983,13.414,13.3826,13.414,1091400.0
2009-09-09 12:10:00,17.11,17.12,17.05,17.06,1976200.0,13.414,13.4218,13.3669,13.3748,1976200.0
2009-09-09 12:15:00,17.06,17.09,17.05,17.07,1110200.0,13.3748,13.3983,13.3669,13.3826,1110200.0
2009-09-09 12:20:00,17.08,17.09,17.06,17.09,1256700.0,13.3904,13.3983,13.3748,13.3983,1256700.0
2009-09-09 12:25:00,17.09,17.1,17.06,17.08,821300.0,13.3983,13.4061,13.3748,13.3904,821300.0
2009-09-09 12:30:00,17.08,17.08,17.03,17.03,1129600.0,13.3904,13.3904,13.3512,13.3512,1129600.0
2009-09-09 12:35:00,17.04,17.06,17.03,17.05,845800.0,13.3591,13.3748,13.3512,13.3669,845800.0
2009-09-09 12:40:00,17.05,17.06,17.04,17.04,1019000.0,13.3669,13.3748,13.3591,13.3591,1019000.0
2009-09-09 12:45:00,17.04,17.09,17.04,17.08,1223100.0,13.3591,13.3983,13.3591,13.3904,1223100.0
2009-09-09 12:50:00,17.09,17.1,17.08,17.09,697000.0,13.3983,13.4061,13.3904,13.3983,697000.0
2009-09-09 12:55:00,17.09,17.1,17.07,17.08,1088400.0,13.3983,13.4061,13.3826,13.3904,1088400.0
2009-09-09 13:00:00,17.09,17.11,17.07,17.1,1825800.0,13.3983,13.414,13.3826,13.4061,1825800.0
2009-09-09 13:05:00,17.1,17.15,17.1,17.12,1619500.0,13.4061,13.4453,13.4061,13.4218,1619500.0
2009-09-09 13:10:00,17.13,17.13,17.09,17.12,1119700.0,13.4296,13.4296,13.3983,13.4218,1119700.0
2009-09-09 13:15:00,17.12,17.16,17.11,17.16,1929800.0,13.4218,13.4532,13.414,13.4532,1929800.0
2009-09-09 13:20:00,17.15,17.17,17.13,17.14,1580100.0,13.4453,13.461,13.4296,13.4375,1580100.0
2009-09-09 13:25:00,17.14,17.14,17.1,17.1,1226200.0,13.4375,13.4375,13.4061,13.4061,1226200.0
2009-09-09 13:30:00,17.1,17.11,17.09,17.09,871800.0,13.4061,13.414,13.3983,13.3983,871800.0
2009-09-09 13:35:00,17.09,17.13,17.09,17.13,929700.0,13.3983,13.4296,13.3983,13.4296,929700.0
2009-09-09 13:40:00,17.13,17.15,17.1,17.13,1453700.0,13.4296,13.4453,13.4061,13.4296,1453700.0
2009-09-09 13:45:00,17.13,17.14,17.09,17.09,676100.0,13.4296,13.4375,13.3983,13.3983,676100.0
2009-09-09 13:50:00,17.09,17.1,17.06,17.08,1411800.0,13.3983,13.4061,13.3748,13.3904,1411800.0
2009-09-09 13:55:00,17.08,17.09,17.06,17.08,1333200.0,13.3904,13.3983,13.3748,13.3904,1333200.0
2009-09-09 14:00:00,17.09,17.11,17.06,17.08,1500100.0,13.3983,13.414,13.3748,13.3904,1500100.0
2009-09-09 14:05:00,17.08,17.14,17.04,17.04,1255000.0,13.3904,13.4375,13.3591,13.3591,1255000.0
2009-09-09 14:10:00,17.04,17.07,17.02,17.03,1242500.0,13.3591,13.3826,13.3434,13.3512,1242500.0
2009-09-09 14:15:00,17.03,17.07,17.02,17.05,1630500.0,13.3512,13.3826,13.3434,13.3669,1630500.0
2009-09-09 14:20:00,17.06,17.06,17.02,17.05,1246000.0,13.3748,13.3748,13.3434,13.3669,1246000.0
2009-09-09 14:25:00,17.04,17.06,17.03,17.05,1415400.0,13.3591,13.3748,13.3512,13.3669,1415400.0
2009-09-09 14:30:00,17.05,17.08,17.03,17.05,1294100.0,13.3669,13.3904,13.3512,13.3669,1294100.0
2009-09-09 14:35:00,17.05,17.06,17.03,17.03,861000.0,13.3669,13.3748,13.3512,13.3512,861000.0
2009-09-09 14:40:00,17.03,17.04,17.01,17.04,1529200.0,13.3512,13.3591,13.3356,13.3591,1529200.0
2009-09-09 14:45:00,17.03,17.04,17.0,17.0,1461700.0,13.3512,13.3591,13.3277,13.3277,1461700.0
2009-09-09 14:50:00,17.0,17.02,16.98,16.99,2647300.0,13.3277,13.3434,13.312,13.3199,2647300.0
2009-09-09 14:55:00,16.99,17.02,16.98,17.01,1163900.0,13.3199,13.3434,13.312,13.3356,1163900.0
2009-09-09 15:00:00,17.02,17.04,17.01,17.01,1263100.0,13.3434,13.3591,13.3356,13.3356,1263100.0
2009-09-09 15:05:00,17.01,17.07,17.0,17.02,1170500.0,13.3356,13.3826,13.3277,13.3434,1170500.0
2009-09-09 15:10:00,17.02,17.07,17.01,17.05,1774000.0,13.3434,13.3826,13.3356,13.3669,1774000.0
2009-09-09 15:15:00,17.06,17.06,17.03,17.03,809600.0,13.3748,13.3748,13.3512,13.3512,809600.0
2009-09-09 15:20:00,17.03,17.05,17.0,17.01,1456200.0,13.3512,13.3669,13.3277,13.3356,1456200.0
2009-09-09 15:25:00,17.02,17.03,17.0,17.01,771300.0,13.3434,13.3512,13.3277,13.3356,771300.0
2009-09-09 15:30:00,17.01,17.03,16.99,17.01,1632900.0,13.3356,13.3512,13.3199,13.3356,1632900.0
2009-09-09 15:35:00,17.01,17.02,17.0,17.02,835000.0,13.3356,13.3434,13.3277,13.3434,835000.0
2009-09-09 15:40:00,17.02,17.05,16.99,17.0,4176800.0,13.3434,13.3669,13.3199,13.3277,4176800.0
2009-09-09 15:45:00,17.0,17.03,16.99,17.03,2572100.0,13.3277,13.3512,13.3199,13.3512,2572100.0
2009-09-09 15:50:00,17.03,17.06,17.02,17.03,4105100.0,13.3512,13.3748,13.3434,13.3512,4105100.0
2009-09-09 15:55:00,17.03,17.06,17.01,17.06,4668900.0,13.3512,13.3748,13.3356,13.3748,4668900.0
2009-09-10 09:30:00,16.96,16.99,16.87,16.97,7086000.0,13.2964,13.3199,13.2258,13.3042,7086000.0
2009-09-10 09:35:00,16.97,16.98,16.84,16.84,5230600.0,13.3042,13.312,13.2023,13.2023,5230600.0
2009-09-10 09:40:00,16.84,16.87,16.75,16.76,6543900.0,13.2023,13.2258,13.1317,13.1396,6543900.0
2009-09-10 09:45:00,16.76,16.82,16.7,16.81,5800500.0,13.1396,13.1866,13.0925,13.1788,5800500.0
2009-09-10 09:50:00,16.82,16.88,16.78,16.86,3201500.0,13.1866,13.2336,13.1552,13.218,3201500.0
2009-09-10 09:55:00,16.86,16.88,16.82,16.82,2613900.0,13.218,13.2336,13.1866,13.1866,2613900.0
2009-09-10 10:00:00,16.82,16.87,16.8,16.85,2806600.0,13.1866,13.2258,13.1709,13.2101,2806600.0
2009-09-10 10:05:00,16.84,16.86,16.82,16.83,1432900.0,13.2023,13.218,13.1866,13.1944,1432900.0
2009-09-10 10:10:00,16.84,16.89,16.83,16.86,2557800.0,13.2023,13.2415,13.1944,13.218,2557800.0
2009-09-10 10:15:00,16.85,16.87,16.84,16.85,1105000.0,13.2101,13.2258,13.2023,13.2101,1105000.0
2009-09-10 10:20:00,16.85,16.86,16.82,16.83,1596900.0,13.2101,13.218,13.1866,13.1944,1596900.0
2009-09-10 10:25:00,16.84,16.87,16.83,16.83,1607900.0,13.2023,13.2258,13.1944,13.1944,1607900.0
2009-09-10 10:30:00,16.83,16.85,16.82,16.83,1644500.0,13.1944,13.2101,13.1866,13.1944,1644500.0
2009-09-10 10:35:00,16.83,16.89,16.83,16.89,1373800.0,13.1944,13.2415,13.1944,13.2415,1373800.0
2009-09-10 10:40:00,16.89,16.91,16.86,16.91,1572500.0,13.2415,13.2572,13.218,13.2572,1572500.0
2009-09-10 10:45:00,16.91,16.91,16.86,16.86,1330800.0,13.2572,13.2572,13.218,13.218,1330800.0
2009-09-10 10:50:00,16.87,16.94,16.86,16.92,2094400.0,13.2258,13.2807,13.218,13.265,2094400.0
2009-09-10 10:55:00,16.92,16.93,16.9,16.9,1291600.0,13.265,13.2728,13.2493,13.2493,1291600.0
2009-09-10 11:00:00,16.91,16.92,16.88,16.9,1007600.0,13.2572,13.265,13.2336,13.2493,1007600.0
2009-09-10 11:05:00,16.9,16.92,16.89,16.89,2252100.0,13.2493,13.265,13.2415,13.2415,2252100.0
2009-09-10 11:10:00,16.9,16.92,16.88,16.9,1116500.0,13.2493,13.265,13.2336,13.2493,1116500.0
2009-09-10 11:15:00,16.9,16.9,16.83,16.84,1802000.0,13.2493,13.2493,13.1944,13.2023,1802000.0
2009-09-10 11:20:00,16.84,16.85,16.81,16.82,1978300.0,13.2023,13.2101,13.1788,13.1866,1978300.0
2009-09-10 11:25:00,16.82,16.85,16.81,16.82,1006500.0,13.1866,13.2101,13.1788,13.1866,1006500.0
2009-09-10 11:30:00,16.81,16.83,16.8,16.83,870200.0,13.1788,13.1944,13.1709,13.1944,870200.0
2009-09-10 11:35:00,16.83,16.84,16.82,16.83,1012200.0,13.1944,13.2023,13.1866,13.1944,1012200.0
2009-09-10 11:40:00,16.84,16.84,16.8,16.81,1330200.0,13.2023,13.2023,13.1709,13.1788,1330200.0
2009-09-10 11:45:00,16.81,16.84,16.8,16.82,1075500.0,13.1788,13.2023,13.1709,13.1866,1075500.0
2009-09-10 11:50:00,16.82,16.83,16.78,16.78,2053000.0,13.1866,13.1944,13.1552,13.1552,2053000.0
2009-09-10 11:55:00,16.79,16.79,16.75,16.77,1974900.0,13.1631,13.1631,13.1317,13.1474,1974900.0
2009-09-10 12:00:00,16.77,16.78,16.76,16.77,915300.0,13.1474,13.1552,13.1396,13.1474,915300.0
2009-09-10 12:05:00,16.77,16.81,16.77,16.81,1442900.0,13.1474,13.1788,13.1474,13.1788,1442900.0
2009-09-10 12:10:00,16.81,16.82,16.78,16.78,968400.0,13.1788,13.1866,13.1552,13.1552,968400.0
2009-09-10 12:15:00,16.79,16.8,16.77,16.8,999000.0,13.1631,13.1709,13.1474,13.1709,999000.0
2009-09-10 12:20:00,16.79,16.84,16.78,16.84,1663300.0,13.1631,13.2023,13.1552,13.2023,1663300.0
2009-09-10 12:25:00,16.84,16.87,16.82,16.82,1803000.0,13.2023,13.2258,13.1866,13.1866,1803000.0
2009-09-10 12:30:00,16.83,16.85,16.82,16.83,670400.0,13.1944,13.2101,13.1866,13.1944,670400.0
2009-09-10 12:35:00,16.83,16.84,16.81,16.81,650100.0,13.1944,13.2023,13.1788,13.1788,650100.0
2009-09-10 12:40:00,16.82,16.84,16.81,16.81,1093100.0,13.1866,13.2023,13.1788,13.1788,1093100.0
2009-09-10 12:45:00,16.82,16.83,16.81,16.82,507700.0,13.1866,13.1944,13.1788,13.1866,507700.0
2009-09-10 12:50:00,16.82,16.84,16.82,16.84,517600.0,13.1866,13.2023,13.1866,13.2023,517600.0
2009-09-10 12:55:00,16.84,16.85,16.82,16.84,1190700.0,13.2023,13.2101,13.1866,13.2023,1190700.0
2009-09-10 13:00:00,16.85,16.85,16.81,16.83,1382600.0,13.2101,13.2101,13.1788,13.1944,1382600.0
2009-09-10 13:05:00,16.83,16.87,16.83,16.85,2545300.0,13.1944,13.2258,13.1944,13.2101,2545300.0
2009-09-10 13:10:00,16.85,16.85,16.82,16.83,921800.0,13.2101,13.2101,13.1866,13.1944,921800.0
2009-09-10 13:15:00,16.83,16.86,16.82,16.83,1708800.0,13.1944,13.218,13.1866,13.1944,1708800.0
2009-09-10 13:20:00,16.84,16.85,16.82,16.83,1279700.0,13.2023,13.2101,13.1866,13.1944,1279700.0
2009-09-10 13:25:00,16.83,16.83,16.82,16.83,400500.0,13.1944,13.1944,13.1866,13.1944,400500.0
2009-09-10 13:30:00,16.83,16.84,16.82,16.83,654800.0,13.1944,13.2023,13.1866,13.1944,654800.0
2009-09-10 13:35:00,16.84,16.85,16.83,16.85,625900.0,13.2023,13.2101,13.1944,13.2101,625900.0
2009-09-10 13:40:00,16.85,16.88,16.83,16.85,2172600.0,13.2101,13.2336,13.1944,13.2101,2172600.0
2009-09-10 13:45:00,16.84,16.94,16.84,16.93,2956800.0,13.2023,13.2807,13.2023,13.2728,2956800.0
2009-09-10 13:50:00,16.93,16.96,16.91,16.92,2912600.0,13.2728,13.2964,13.2572,13.265,2912600.0
2009-09-10 13:55:00,16.93,16.97,16.92,16.94,3194600.0,13.2728,13.3042,13.265,13.2807,3194600.0
2009-09-10 14:00:00,16.93,16.96,16.92,16.92,1682900.0,13.2728,13.2964,13.265,13.265,1682900.0
2009-09-10 14:05:00,16.92,16.93,16.91,16.93,1004200.0,13.265,13.2728,13.2572,13.2728,1004200.0
2009-09-10 14:10:00,16.92,16.93,16.91,16.91,1061900.0,13.265,13.2728,13.2572,13.2572,1061900.0
2009-09-10 14:15:00,16.92,16.93,16.9,16.92,1320900.0,13.265,13.2728,13.2493,13.265,1320900.0
2009-09-10 14:20:00,16.91,16.92,16.9,16.9,1231700.0,13.2572,13.265,13.2493,13.2493,1231700.0
2009-09-10 14:25:00,16.9,16.91,16.88,16.9,1165900.0,13.2493,13.2572,13.2336,13.2493,1165900.0
2009-09-10 14:30:00,16.9,16.93,16.9,16.92,1175800.0,13.2493,13.2728,13.2493,13.265,1175800.0
2009-09-10 14:35:00,16.92,16.96,16.91,16.96,1568500.0,13.265,13.2964,13.2572,13.2964,1568500.0
2009-09-10 14:40:00,16.96,16.98,16.92,16.92,2517000.0,13.2964,13.312,13.265,13.265,2517000.0
2009-09-10 14:45:00,16.93,16.93,16.89,16.91,1864700.0,13.2728,13.2728,13.2415,13.2572,1864700.0
2009-09-10 14:50:00,16.91,16.92,16.88,16.9,1384800.0,13.2572,13.265,13.2336,13.2493,1384800.0
2009-09-10 14:55:00,16.9,16.94,16.9,16.92,1721000.0,13.2493,13.2807,13.2493,13.265,1721000.0
2009-09-10 15:00:00,16.91,16.93,16.88,16.89,1322000.0,13.2572,13.2728,13.2336,13.2415,1322000.0
2009-09-10 15:05:00,16.89,16.89,16.85,16.88,2451200.0,13.2415,13.2415,13.2101,13.2336,2451200.0
2009-09-10 15:10:00,16.89,16.89,16.86,16.89,1113000.0,13.2415,13.2415,13.218,13.2415,1113000.0
2009-09-10 15:15:00,16.88,16.92,16.86,16.87,2584700.0,13.2336,13.265,13.218,13.2258,2584700.0
2009-09-10 15:20:00,16.87,16.9,16.87,16.9,1002600.0,13.2258,13.2493,13.2258,13.2493,1002600.0
2009-09-10 15:25:00,16.9,16.93,16.89,16.93,2088700.0,13.2493,13.2728,13.2415,13.2728,2088700.0
2009-09-10 15:30:00,16.93,16.98,16.92,16.97,3738500.0,13.2728,13.312,13.265,13.3042,3738500.0
2009-09-10 15:35:00,16.98,17.03,16.9,17.02,4401700.0,13.312,13.3512,13.2493,13.3434,4401700.0
2009-09-10 15:40:00,17.01,17.08,17.01,17.07,5264500.0,13.3356,13.3904,13.3356,13.3826,5264500.0
2009-09-10 15:45:00,17.06,17.14,17.06,17.11,5698200.0,13.3748,13.4375,13.3748,13.414,5698200.0
2009-09-10 15:50:00,17.12,17.18,17.1,17.16,6511200.0,13.4218,13.4688,13.4061,13.4532,6511200.0
2009-09-10 15:55:00,17.16,17.24,17.16,17.23,7705300.0,13.4532,13.5159,13.4532,13.508,7705300.0
2009-09-11 09:30:00,17.24,17.29,17.09,17.15,6282200.0,13.5159,13.5551,13.3983,13.4453,6282200.0
2009-09-11 09:35:00,17.16,17.21,17.1,17.15,4141200.0,13.4532,13.4924,13.4061,13.4453,4141200.0
2009-09-11 09:40:00,17.14,17.16,17.03,17.05,4385600.0,13.4375,13.4532,13.3512,13.3669,4385600.0
2009-09-11 09:45:00,17.05,17.11,17.04,17.1,2510600.0,13.3669,13.414,13.3591,13.4061,2510600.0
2009-09-11 09:50:00,17.1,17.1,17.01,17.07,3879700.0,13.4061,13.4061,13.3356,13.3826,3879700.0
2009-09-11 09:55:00,17.07,17.09,17.03,17.08,3231100.0,13.3826,13.3983,13.3512,13.3904,3231100.0
2009-09-11 10:00:00,17.07,17.13,17.06,17.06,3522800.0,13.3826,13.4296,13.3748,13.3748,3522800.0
2009-09-11 10:05:00,17.06,17.09,17.01,17.07,3427100.0,13.3748,13.3983,13.3356,13.3826,3427100.0
2009-09-11 10:10:00,17.07,17.08,17.03,17.05,1665600.0,13.3826,13.3904,13.3512,13.3669,1665600.0
2009-09-11 10:15:00,17.05,17.08,17.04,17.07,2379400.0,13.3669,13.3904,13.3591,13.3826,2379400.0
2009-09-11 10:20:00,17.06,17.13,17.05,17.12,2350600.0,13.3748,13.4296,13.3669,13.4218,2350600.0
2009-09-11 10:25:00,17.13,17.13,17.09,17.12,1773000.0,13.4296,13.4296,13.3983,13.4218,1773000.0
2009-09-11 10:30:00,17.12,17.16,17.11,17.13,1947400.0,13.4218,13.4532,13.414,13.4296,1947400.0
2009-09-11 10:35:00,17.12,17.16,17.11,17.12,1599900.0,13.4218,13.4532,13.414,13.4218,1599900.0
2009-09-11 10:40:00,17.12,17.12,17.07,17.07,2202500.0,13.4218,13.4218,13.3826,13.3826,2202500.0
2009-09-11 10:45:00,17.07,17.12,17.07,17.09,1528000.0,13.3826,13.4218,13.3826,13.3983,1528000.0
2009-09-11 10:50:00,17.09,17.1,17.05,17.07,2208300.0,13.3983,13.4061,13.3669,13.3826,2208300.0
2009-09-11 10:55:00,17.08,17.1,17.06,17.07,1417700.0,13.3904,13.4061,13.3748,13.3826,1417700.0
2009-09-11 11:00:00,17.07,17.09,17.06,17.09,1963500.0,13.3826,13.3983,13.3748,13.3983,1963500.0
2009-09-11 11:05:00,17.08,17.15,17.08,17.13,2046800.0,13.3904,13.4453,13.3904,13.4296,2046800.0
2009-09-11 11:10:00,17.13,17.19,17.13,17.17,2660000.0,13.4296,13.4767,13.4296,13.461,2660000.0
2009-09-11 11:15:00,17.17,17.17,17.14,17.16,1499300.0,13.461,13.461,13.4375,13.4532,1499300.0
2009-09-11 11:20:00,17.15,17.16,17.13,17.16,991000.0,13.4453,13.4532,13.4296,13.4532,991000.0
2009-09-11 11:25:00,17.15,17.17,17.11,17.12,1589600.0,13.4453,13.461,13.414,13.4218,1589600.0
2009-09-11 11:30:00,17.11,17.15,17.11,17.15,1171000.0,13.414,13.4453,13.414,13.4453,1171000.0
2009-09-11 11:35:00,17.15,17.17,17.14,17.16,1244100.0,13.4453,13.461,13.4375,13.4532,1244100.0
2009-09-11 11:40:00,17.17,17.17,17.12,17.14,1187800.0,13.461,13.461,13.4218,13.4375,1187800.0
2009-09-11 11:45:00,17.14,17.14,17.1,17.12,954100.0,13.4375,13.4375,13.4061,13.4218,954100.0
2009-09-11 11:50:00,17.11,17.12,17.1,17.12,693800.0,13.414,13.4218,13.4061,13.4218,693800.0
2009-09-11 11:55:00,17.12,17.15,17.11,17.14,707800.0,13.4218,13.4453,13.414,13.4375,707800.0
2009-09-11 12:00:00,17.15,17.15,17.08,17.1,2169700.0,13.4453,13.4453,13.3904,13.4061,2169700.0
2009-09-11 12:05:00,17.1,17.11,17.08,17.09,1353000.0,13.4061,13.414,13.3904,13.3983,1353000.0
2009-09-11 12:10:00,17.08,17.09,17.06,17.07,1456700.0,13.3904,13.3983,13.3748,13.3826,1456700.0
2009-09-11 12:15:00,17.08,17.08,17.06,17.08,704500.0,13.3904,13.3904,13.3748,13.3904,704500.0
2009-09-11 12:20:00,17.08,17.08,17.04,17.06,1319600.0,13.3904,13.3904,13.3591,13.3748,1319600.0
2009-09-11 12:25:00,17.06,17.08,17.03,17.07,1676100.0,13.3748,13.3904,13.3512,13.3826,1676100.0
2009-09-11 12:30:00,17.07,17.08,17.04,17.05,1208200.0,13.3826,13.3904,13.3591,13.3669,1208200.0
2009-09-11 12:35:00,17.07,17.07,17.02,17.02,1743600.0,13.3826,13.3826,13.3434,13.3434,1743600.0
2009-09-11 12:40:00,17.02,17.03,16.95,16.97,3477800.0,13.3434,13.3512,13.2885,13.3042,3477800.0
2009-09-11 12:45:00,16.98,17.02,16.97,17.01,1692100.0,13.312,13.3434,13.3042,13.3356,1692100.0
2009-09-11 12:50:00,17.02,17.05,17.0,17.03,1744300.0,13.3434,13.3669,13.3277,13.3512,1744300.0
2009-09-11 12:55:00,17.03,17.05,17.02,17.03,946200.0,13.3512,13.3669,13.3434,13.3512,946200.0
2009-09-11 13:00:00,17.03,17.05,17.01,17.04,1317300.0,13.3512,13.3669,13.3356,13.3591,1317300.0
2009-09-11 13:05:00,17.05,17.05,17.02,17.05,800600.0,13.3669,13.3669,13.3434,13.3669,800600.0
2009-09-11 13:10:00,17.04,17.08,17.04,17.05,1437100.0,13.3591,13.3904,13.3591,13.3669,1437100.0
2009-09-11 13:15:00,17.05,17.08,17.05,17.07,930500.0,13.3669,13.3904,13.3669,13.3826,930500.0
2009-09-11 13:20:00,17.07,17.07,17.04,17.04,877300.0,13.3826,13.3826,13.3591,13.3591,877300.0
2009-09-11 13:25:00,17.05,17.05,17.03,17.04,373800.0,13.3669,13.3669,13.3512,13.3591,373800.0
2009-09-11 13:30:00,17.04,17.06,17.04,17.05,364000.0,13.3591,13.3748,13.3591,13.3669,364000.0
2009-09-11 13:35:00,17.05,17.06,17.03,17.03,468400.0,13.3669,13.3748,13.3512,13.3512,468400.0
2009-09-11 13:40:00,17.04,17.04,17.0,17.01,1563200.0,13.3591,13.3591,13.3277,13.3356,1563200.0
2009-09-11 13:45:00,17.01,17.02,17.0,17.0,972200.0,13.3356,13.3434,13.3277,13.3277,972200.0
2009-09-11 13:50:00,17.01,17.03,16.98,17.01,1965600.0,13.3356,13.3512,13.312,13.3356,1965600.0
2009-09-11 13:55:00,17.02,17.02,16.98,16.98,808800.0,13.3434,13.3434,13.312,13.312,808800.0
2009-09-11 14:00:00,16.98,17.05,16.98,17.05,1883600.0,13.312,13.3669,13.312,13.3669,1883600.0
2009-09-11 14:05:00,17.04,17.05,17.02,17.03,1373600.0,13.3591,13.3669,13.3434,13.3512,1373600.0
2009-09-11 14:10:00,17.03,17.04,17.01,17.03,1100600.0,13.3512,13.3591,13.3356,13.3512,1100600.0
2009-09-11 14:15:00,17.03,17.05,17.02,17.04,504000.0,13.3512,13.3669,13.3434,13.3591,504000.0
2009-09-11 14:20:00,17.05,17.07,17.03,17.05,1054400.0,13.3669,13.3826,13.3512,13.3669,1054400.0
2009-09-11 14:25:00,17.06,17.06,17.03,17.05,441800.0,13.3748,13.3748,13.3512,13.3669,441800.0
2009-09-11 14:30:00,17.04,17.08,17.03,17.07,1064100.0,13.3591,13.3904,13.3512,13.3826,1064100.0
2009-09-11 14:35:00,17.07,17.09,17.05,17.06,642300.0,13.3826,13.3983,13.3669,13.3748,642300.0
2009-09-11 14:40:00,17.06,17.06,17.04,17.06,460200.0,13.3748,13.3748,13.3591,13.3748,460200.0
2009-09-11 14:45:00,17.06,17.07,17.05,17.05,567200.0,13.3748,13.3826,13.3669,13.3669,567200.0
2009-09-11 14:50:00,17.05,17.06,17.04,17.06,349100.0,13.3669,13.3748,13.3591,13.3748,349100.0
2009-09-11 14:55:00,17.06,17.06,17.0,17.01,1473300.0,13.3748,13.3748,13.3277,13.3356,1473300.0
2009-09-11 15:00:00,17.0,17.03,17.0,17.03,1518400.0,13.3277,13.3512,13.3277,13.3512,1518400.0
2009-09-11 15:05:00,17.03,17.04,17.02,17.02,972200.0,13.3512,13.3591,13.3434,13.3434,972200.0
2009-09-11 15:10:00,17.02,17.04,17.01,17.02,1602800.0,13.3434,13.3591,13.3356,13.3434,1602800.0
2009-09-11 15:15:00,17.02,17.03,17.01,17.02,735900.0,13.3434,13.3512,13.3356,13.3434,735900.0
2009-09-11 15:20:00,17.03,17.06,17.02,17.06,1453600.0,13.3512,13.3748,13.3434,13.3748,1453600.0
2009-09-11 15:25:00,17.06,17.06,17.02,17.06,1945000.0,13.3748,13.3748,13.3434,13.3748,1945000.0
2009-09-11 15:30:00,17.06,17.07,17.03,17.04,1984200.0,13.3748,13.3826,13.3512,13.3591,1984200.0
2009-09-11 15:35:00,17.04,17.05,17.01,17.03,1770800.0,13.3591,13.3669,13.3356,13.3512,1770800.0
2009-09-11 15:40:00,17.03,17.07,17.02,17.06,2149900.0,13.3512,13.3826,13.3434,13.3748,2149900.0
2009-09-11 15:45:00,17.05,17.06,17.03,17.05,1650100.0,13.3669,13.3748,13.3512,13.3669,1650100.0
2009-09-11 15:50:00,17.05,17.06,17.04,17.04,1872700.0,13.3669,13.3748,13.3591,13.3591,1872700.0
2009-09-11 15:55:00,17.05,17.05,16.97,16.98,5174500.0,13.3669,13.3669,13.3042,13.312,5174500.0
2009-09-14 09:30:00,16.68,16.74,16.65,16.69,5629900.0,13.0768,13.1239,13.0533,13.0847,5629900.0
2009-09-14 09:35:00,16.69,16.7,16.6,16.64,3752000.0,13.0847,13.0925,13.0141,13.0455,3752000.0
2009-09-14 09:40:00,16.65,16.75,16.64,16.75,3446700.0,13.0533,13.1317,13.0455,13.1317,3446700.0
2009-09-14 09:45:00,16.75,16.76,16.6,16.61,4108300.0,13.1317,13.1396,13.0141,13.022,4108300.0
2009-09-14 09:50:00,16.6,16.61,16.51,16.56,5962700.0,13.0141,13.022,12.9436,12.9828,5962700.0
2009-09-14 09:55:00,16.56,16.61,16.53,16.61,2989800.0,12.9828,13.022,12.9593,13.022,2989800.0
2009-09-14 10:00:00,16.61,16.64,16.57,16.57,2755900.0,13.022,13.0455,12.9906,12.9906,2755900.0
2009-09-14 10:05:00,16.57,16.6,16.53,16.6,2829700.0,12.9906,13.0141,12.9593,13.0141,2829700.0
2009-09-14 10:10:00,16.6,16.6,16.55,16.55,2440700.0,13.0141,13.0141,12.9749,12.9749,2440700.0
2009-09-14 10:15:00,16.56,16.63,16.55,16.62,2340700.0,12.9828,13.0376,12.9749,13.0298,2340700.0
2009-09-14 10:20:00,16.62,16.66,16.61,16.64,2895500.0,13.0298,13.0612,13.022,13.0455,2895500.0
2009-09-14 10:25:00,16.64,16.66,16.63,16.64,1717800.0,13.0455,13.0612,13.0376,13.0455,1717800.0
2009-09-14 10:30:00,16.63,16.69,16.63,16.64,2462900.0,13.0376,13.0847,13.0376,13.0455,2462900.0
2009-09-14 10:35:00,16.65,16.66,16.62,16.65,2278000.0,13.0533,13.0612,13.0298,13.0533,2278000.0
2009-09-14 10:40:00,16.65,16.76,16.65,16.72,2347500.0,13.0533,13.1396,13.0533,13.1082,2347500.0
2009-09-14 10:45:00,16.72,16.78,16.71,16.76,2243400.0,13.1082,13.1552,13.1004,13.1396,2243400.0
2009-09-14 10:50:00,16.76,16.77,16.72,16.74,2256900.0,13.1396,13.1474,13.1082,13.1239,2256900.0
2009-09-14 10:55:00,16.74,16.75,16.7,16.71,1962900.0,13.1239,13.1317,13.0925,13.1004,1962900.0
2009-09-14 11:00:00,16.7,16.72,16.68,16.7,1940600.0,13.0925,13.1082,13.0768,13.0925,1940600.0
2009-09-14 11:05:00,16.69,16.73,16.68,16.73,1454700.0,13.0847,13.116,13.0768,13.116,1454700.0
2009-09-14 11:10:00,16.73,16.75,16.72,16.73,832100.0,13.116,13.1317,13.1082,13.116,832100.0
2009-09-14 11:15:00,16.74,16.78,16.72,16.78,1678500.0,13.1239,13.1552,13.1082,13.1552,1678500.0
2009-09-14 11:20:00,16.77,16.79,16.72,16.72,1740700.0,13.1474,13.1631,13.1082,13.1082,1740700.0
2009-09-14 11:25:00,16.72,16.73,16.7,16.7,1327300.0,13.1082,13.116,13.0925,13.0925,1327300.0
2009-09-14 11:30:00,16.71,16.73,16.71,16.71,721600.0,13.1004,13.116,13.1004,13.1004,721600.0
2009-09-14 11:35:00,16.72,16.72,16.65,16.65,1484300.0,13.1082,13.1082,13.0533,13.0533,1484300.0
2009-09-14 11:40:00,16.65,16.66,16.63,16.63,1491000.0,13.0533,13.0612,13.0376,13.0376,1491000.0
2009-09-14 11:45:00,16.63,16.67,16.63,16.67,852300.0,13.0376,13.069,13.0376,13.069,852300.0
2009-09-14 11:50:00,16.67,16.68,16.64,16.65,1000900.0,13.069,13.0768,13.0455,13.0533,1000900.0
2009-09-14 11:55:00,16.66,16.66,16.6,16.62,1040100.0,13.0612,13.0612,13.0141,13.0298,1040100.0
2009-09-14 12:00:00,16.62,16.67,16.62,16.66,990800.0,13.0298,13.069,13.0298,13.0612,990800.0
2009-09-14 12:05:00,16.66,16.67,16.63,16.64,1044100.0,13.0612,13.069,13.0376,13.0455,1044100.0
2009-09-14 12:10:00,16.65,16.66,16.63,16.65,1016300.0,13.0533,13.0612,13.0376,13.0533,1016300.0
2009-09-14 12:15:00,16.64,16.66,16.64,16.65,467000.0,13.0455,13.0612,13.0455,13.0533,467000.0
2009-09-14 12:20:00,16.64,16.7,16.64,16.68,1687200.0,13.0455,13.0925,13.0455,13.0768,1687200.0
2009-09-14 12:25:00,16.68,16.7,16.67,16.68,537200.0,13.0768,13.0925,13.069,13.0768,537200.0
2009-09-14 12:30:00,16.67,16.68,16.64,16.66,1228300.0,13.069,13.0768,13.0455,13.0612,1228300.0
2009-09-14 12:35:00,16.66,16.71,16.65,16.71,1047100.0,13.0612,13.1004,13.0533,13.1004,1047100.0
2009-09-14 12:40:00,16.7,16.71,16.67,16.69,1485300.0,13.0925,13.1004,13.069,13.0847,1485300.0
2009-09-14 12:45:00,16.68,16.69,16.63,16.65,1276900.0,13.0768,13.0847,13.0376,13.0533,1276900.0
2009-09-14 12:50:00,16.64,16.69,16.62,16.68,2196500.0,13.0455,13.0847,13.0298,13.0768,2196500.0
2009-09-14 12:55:00,16.68,16.7,16.67,16.7,1182700.0,13.0768,13.0925,13.069,13.0925,1182700.0
2009-09-14 13:00:00,16.69,16.71,16.68,16.68,1046900.0,13.0847,13.1004,13.0768,13.0768,1046900.0
2009-09-14 13:05:00,16.68,16.69,16.67,16.69,700200.0,13.0768,13.0847,13.069,13.0847,700200.0
2009-09-14 13:10:00,16.68,16.7,16.68,16.7,504400.0,13.0768,13.0925,13.0768,13.0925,504400.0
2009-09-14 13:15:00,16.69,16.7,16.67,16.68,694300.0,13.0847,13.0925,13.069,13.0768,694300.0
2009-09-14 13:20:00,16.68,16.69,16.68,16.68,400700.0,13.0768,13.0847,13.0768,13.0768,400700.0
2009-09-14 13:25:00,16.68,16.69,16.67,16.68,451200.0,13.0768,13.0847,13.069,13.0768,451200.0
2009-09-14 13:30:00,16.68,16.73,16.68,16.72,993400.0,13.0768,13.116,13.0768,13.1082,993400.0
2009-09-14 13:35:00,16.72,16.83,16.71,16.79,2672600.0,13.1082,13.1944,13.1004,13.1631,2672600.0
2009-09-14 13:40:00,16.79,16.83,16.78,16.78,1492900.0,13.1631,13.1944,13.1552,13.1552,1492900.0
2009-09-14 13:45:00,16.79,16.8,16.76,16.77,1136100.0,13.1631,13.1709,13.1396,13.1474,1136100.0
2009-09-14 13:50:00,16.76,16.81,16.74,16.8,1514600.0,13.1396,13.1788,13.1239,13.1709,1514600.0
2009-09-14 13:55:00,16.79,16.82,16.78,16.79,1068000.0,13.1631,13.1866,13.1552,13.1631,1068000.0
2009-09-14 14:00:00,16.8,16.81,16.77,16.81,1276500.0,13.1709,13.1788,13.1474,13.1788,1276500.0
2009-09-14 14:05:00,16.81,16.83,16.8,16.82,1587100.0,13.1788,13.1944,13.1709,13.1866,1587100.0
2009-09-14 14:10:00,16.81,16.83,16.8,16.81,661300.0,13.1788,13.1944,13.1709,13.1788,661300.0
2009-09-14 14:15:00,16.81,16.82,16.78,16.78,1520100.0,13.1788,13.1866,13.1552,13.1552,1520100.0
2009-09-14 14:20:00,16.79,16.79,16.76,16.76,604400.0,13.1631,13.1631,13.1396,13.1396,604400.0
2009-09-14 14:25:00,16.77,16.85,16.76,16.83,2741000.0,13.1474,13.2101,13.1396,13.1944,2741000.0
2009-09-14 14:30:00,16.84,16.87,16.8,16.81,2188800.0,13.2023,13.2258,13.1709,13.1788,2188800.0
2009-09-14 14:35:00,16.81,16.82,16.8,16.82,939200.0,13.1788,13.1866,13.1709,13.1866,939200.0
2009-09-14 14:40:00,16.81,16.88,16.81,16.86,1027600.0,13.1788,13.2336,13.1788,13.218,1027600.0
2009-09-14 14:45:00,16.86,16.89,16.85,16.87,2067000.0,13.218,13.2415,13.2101,13.2258,2067000.0
2009-09-14 14:50:00,16.87,16.91,16.85,16.87,2995500.0,13.2258,13.2572,13.2101,13.2258,2995500.0
2009-09-14 14:55:00,16.88,16.92,16.85,16.86,2541100.0,13.2336,13.265,13.2101,13.218,2541100.0
2009-09-14 15:00:00,16.86,16.92,16.85,16.88,2394200.0,13.218,13.265,13.2101,13.2336,2394200.0
2009-09-14 15:05:00,16.89,16.9,16.87,16.89,1554600.0,13.2415,13.2493,13.2258,13.2415,1554600.0
2009-09-14 15:10:00,16.89,16.91,16.87,16.91,1054700.0,13.2415,13.2572,13.2258,13.2572,1054700.0
2009-09-14 15:15:00,16.91,16.94,16.9,16.93,1812200.0,13.2572,13.2807,13.2493,13.2728,1812200.0
2009-09-14 15:20:00,16.94,16.98,16.93,16.95,2747500.0,13.2807,13.312,13.2728,13.2885,2747500.0
2009-09-14 15:25:00,16.95,16.96,16.93,16.93,2141100.0,13.2885,13.2964,13.2728,13.2728,2141100.0
2009-09-14 15:30:00,16.93,16.96,16.93,16.94,911600.0,13.2728,13.2964,13.2728,13.2807,911600.0
2009-09-14 15:35:00,16.94,16.98,16.94,16.98,1551500.0,13.2807,13.312,13.2807,13.312,1551500.0
2009-09-14 15:40:00,16.97,17.08,16.97,17.06,6497500.0,13.3042,13.3904,13.3042,13.3748,6497500.0
2009-09-14 15:45:00,17.06,17.09,17.04,17.08,3442200.0,13.3748,13.3983,13.3591,13.3904,3442200.0
2009-09-14 15:50:00,17.08,17.09,16.98,17.03,4963600.0,13.3904,13.3983,13.312,13.3512,4963600.0
2009-09-14 15:55:00,17.03,17.05,16.97,16.98,6315100.0,13.3512,13.3669,13.3042,13.312,6315100.0
2009-09-15 09:30:00,16.99,17.1,16.9,17.1,5407100.0,13.3199,13.4061,13.2493,13.4061,5407100.0
2009-09-15 09:35:00,17.09,17.17,17.07,17.14,4322000.0,13.3983,13.461,13.3826,13.4375,4322000.0
2009-09-15 09:40:00,17.15,17.17,17.07,17.08,3914800.0,13.4453,13.461,13.3826,13.3904,3914800.0
2009-09-15 09:45:00,17.07,17.12,17.03,17.03,3726900.0,13.3826,13.4218,13.3512,13.3512,3726900.0
2009-09-15 09:50:00,17.04,17.05,16.96,17.0,4363500.0,13.3591,13.3669,13.2964,13.3277,4363500.0
2009-09-15 09:55:00,17.0,17.03,16.92,17.02,3490600.0,13.3277,13.3512,13.265,13.3434,3490600.0
2009-09-15 10:00:00,17.02,17.03,16.93,16.95,3236400.0,13.3434,13.3512,13.2728,13.2885,3236400.0
2009-09-15 10:05:00,16.96,16.97,16.85,16.91,3981000.0,13.2964,13.3042,13.2101,13.2572,3981000.0
2009-09-15 10:10:00,16.91,16.94,16.85,16.86,2247400.0,13.2572,13.2807,13.2101,13.218,2247400.0
2009-09-15 10:15:00,16.86,16.87,16.78,16.87,4694700.0,13.218,13.2258,13.1552,13.2258,4694700.0
2009-09-15 10:20:00,16.87,16.87,16.76,16.78,2648400.0,13.2258,13.2258,13.1396,13.1552,2648400.0
2009-09-15 10:25:00,16.78,16.97,16.76,16.93,7235800.0,13.1552,13.3042,13.1396,13.2728,7235800.0
2009-09-15 10:30:00,16.93,17.02,16.92,16.98,4142300.0,13.2728,13.3434,13.265,13.312,4142300.0
2009-09-15 10:35:00,16.98,17.03,16.91,16.92,2869300.0,13.312,13.3512,13.2572,13.265,2869300.0
2009-09-15 10:40:00,16.92,17.02,16.91,16.98,2028100.0,13.265,13.3434,13.2572,13.312,2028100.0
2009-09-15 10:45:00,16.99,17.02,16.97,17.0,1775800.0,13.3199,13.3434,13.3042,13.3277,1775800.0
2009-09-15 10:50:00,16.99,17.03,16.97,16.97,1492900.0,13.3199,13.3512,13.3042,13.3042,1492900.0
2009-09-15 10:55:00,16.98,17.03,16.97,17.02,1187600.0,13.312,13.3512,13.3042,13.3434,1187600.0
2009-09-15 11:00:00,17.02,17.04,16.95,16.95,2493500.0,13.3434,13.3591,13.2885,13.2885,2493500.0
2009-09-15 11:05:00,16.95,16.98,16.94,16.96,1722800.0,13.2885,13.312,13.2807,13.2964,1722800.0
2009-09-15 11:10:00,16.96,16.98,16.91,16.91,1563300.0,13.2964,13.312,13.2572,13.2572,1563300.0
2009-09-15 11:15:00,16.91,16.91,16.84,16.87,3155800.0,13.2572,13.2572,13.2023,13.2258,3155800.0
2009-09-15 11:20:00,16.88,16.89,16.85,16.86,1914600.0,13.2336,13.2415,13.2101,13.218,1914600.0
2009-09-15 11:25:00,16.86,16.87,16.83,16.86,1380100.0,13.218,13.2258,13.1944,13.218,1380100.0
2009-09-15 11:30:00,16.86,16.88,16.86,16.87,1203900.0,13.218,13.2336,13.218,13.2258,1203900.0
2009-09-15 11:35:00,16.88,16.95,16.87,16.93,1349100.0,13.2336,13.2885,13.2258,13.2728,1349100.0
2009-09-15 11:40:00,16.93,16.93,16.92,16.92,458200.0,13.2728,13.2728,13.265,13.265,458200.0
2009-09-15 11:45:00,16.93,16.95,16.9,16.94,1315300.0,13.2728,13.2885,13.2493,13.2807,1315300.0
2009-09-15 11:50:00,16.94,16.95,16.88,16.88,791000.0,13.2807,13.2885,13.2336,13.2336,791000.0
2009-09-15 11:55:00,16.89,16.92,16.87,16.89,1758200.0,13.2415,13.265,13.2258,13.2415,1758200.0
2009-09-15 12:00:00,16.89,16.92,16.89,16.9,748500.0,13.2415,13.265,13.2415,13.2493,748500.0
2009-09-15 12:05:00,16.9,16.91,16.88,16.9,853300.0,13.2493,13.2572,13.2336,13.2493,853300.0
2009-09-15 12:10:00,16.91,16.91,16.89,16.9,426600.0,13.2572,13.2572,13.2415,13.2493,426600.0
2009-09-15 12:15:00,16.9,16.94,16.89,16.9,961900.0,13.2493,13.2807,13.2415,13.2493,961900.0
2009-09-15 12:20:00,16.9,16.94,16.9,16.93,876400.0,13.2493,13.2807,13.2493,13.2728,876400.0
2009-09-15 12:25:00,16.94,16.94,16.92,16.93,476600.0,13.2807,13.2807,13.265,13.2728,476600.0
2009-09-15 12:30:00,16.93,16.94,16.91,16.92,627600.0,13.2728,13.2807,13.2572,13.265,627600.0
2009-09-15 12:35:00,16.91,16.92,16.88,16.89,686400.0,13.2572,13.265,13.2336,13.2415,686400.0
2009-09-15 12:40:00,16.88,16.91,16.88,16.91,727400.0,13.2336,13.2572,13.2336,13.2572,727400.0
2009-09-15 12:45:00,16.91,16.94,16.9,16.93,666400.0,13.2572,13.2807,13.2493,13.2728,666400.0
2009-09-15 12:50:00,16.92,16.95,16.92,16.93,948700.0,13.265,13.2885,13.265,13.2728,948700.0
2009-09-15 12:55:00,16.93,16.94,16.9,16.93,880900.0,13.2728,13.2807,13.2493,13.2728,880900.0
2009-09-15 13:00:00,16.93,16.95,16.91,16.92,888300.0,13.2728,13.2885,13.2572,13.265,888300.0
2009-09-15 13:05:00,16.91,16.95,16.91,16.95,632700.0,13.2572,13.2885,13.2572,13.2885,632700.0
2009-09-15 13:10:00,16.95,16.96,16.94,16.95,886600.0,13.2885,13.2964,13.2807,13.2885,886600.0
2009-09-15 13:15:00,16.96,16.98,16.94,16.95,1493700.0,13.2964,13.312,13.2807,13.2885,1493700.0
2009-09-15 13:20:00,16.96,17.02,16.95,17.02,2713700.0,13.2964,13.3434,13.2885,13.3434,2713700.0
2009-09-15 13:25:00,17.02,17.02,16.98,17.01,1458900.0,13.3434,13.3434,13.312,13.3356,1458900.0
2009-09-15 13:30:00,17.01,17.02,17.0,17.0,1253800.0,13.3356,13.3434,13.3277,13.3277,1253800.0
2009-09-15 13:35:00,17.0,17.02,17.0,17.0,1359700.0,13.3277,13.3434,13.3277,13.3277,1359700.0
2009-09-15 13:40:00,17.0,17.02,16.99,17.0,1629000.0,13.3277,13.3434,13.3199,13.3277,1629000.0
2009-09-15 13:45:00,17.0,17.01,16.98,17.01,1579200.0,13.3277,13.3356,13.312,13.3356,1579200.0
2009-09-15 13:50:00,17.01,17.02,17.0,17.01,935400.0,13.3356,13.3434,13.3277,13.3356,935400.0
2009-09-15 13:55:00,17.01,17.01,17.0,17.01,737700.0,13.3356,13.3356,13.3277,13.3356,737700.0
2009-09-15 14:00:00,17.0,17.02,16.95,16.95,1527000.0,13.3277,13.3434,13.2885,13.2885,1527000.0
2009-09-15 14:05:00,16.95,16.96,16.93,16.95,903000.0,13.2885,13.2964,13.2728,13.2885,903000.0
2009-09-15 14:10:00,16.95,16.97,16.94,16.97,381200.0,13.2885,13.3042,13.2807,13.3042,381200.0
2009-09-15 14:15:00,16.97,16.97,16.95,16.97,719100.0,13.3042,13.3042,13.2885,13.3042,719100.0
2009-09-15 14:20:00,16.97,16.97,16.95,16.95,848800.0,13.3042,13.3042,13.2885,13.2885,848800.0
2009-09-15 14:25:00,16.95,16.97,16.95,16.96,481000.0,13.2885,13.3042,13.2885,13.2964,481000.0
2009-09-15 14:30:00,16.97,16.97,16.94,16.94,742500.0,13.3042,13.3042,13.2807,13.2807,742500.0
2009-09-15 14:35:00,16.94,16.95,16.85,16.87,2685100.0,13.2807,13.2885,13.2101,13.2258,2685100.0
2009-09-15 14:40:00,16.88,16.9,16.87,16.89,1093200.0,13.2336,13.2493,13.2258,13.2415,1093200.0
2009-09-15 14:45:00,16.9,16.9,16.85,16.88,1375200.0,13.2493,13.2493,13.2101,13.2336,1375200.0
2009-09-15 14:50:00,16.88,16.91,16.88,16.91,1075700.0,13.2336,13.2572,13.2336,13.2572,1075700.0
2009-09-15 14:55:00,16.91,16.95,16.9,16.93,1719300.0,13.2572,13.2885,13.2493,13.2728,1719300.0
2009-09-15 15:00:00,16.93,16.95,16.9,16.93,1363200.0,13.2728,13.2885,13.2493,13.2728,1363200.0
2009-09-15 15:05:00,16.93,16.94,16.92,16.93,753100.0,13.2728,13.2807,13.265,13.2728,753100.0
2009-09-15 15:10:00,16.92,16.95,16.92,16.93,1221000.0,13.265,13.2885,13.265,13.2728,1221000.0
2009-09-15 15:15:00,16.93,16.95,16.91,16.95,824700.0,13.2728,13.2885,13.2572,13.2885,824700.0
2009-09-15 15:20:00,16.94,17.0,16.93,17.0,2134800.0,13.2807,13.3277,13.2728,13.3277,2134800.0
2009-09-15 15:25:00,17.0,17.01,16.97,16.97,2115400.0,13.3277,13.3356,13.3042,13.3042,2115400.0
2009-09-15 15:30:00,16.98,16.98,16.92,16.92,2089700.0,13.312,13.312,13.265,13.265,2089700.0
2009-09-15 15:35:00,16.93,16.94,16.89,16.89,2232200.0,13.2728,13.2807,13.2415,13.2415,2232200.0
2009-09-15 15:40:00,16.9,16.9,16.83,16.87,3841500.0,13.2493,13.2493,13.1944,13.2258,3841500.0
2009-09-15 15:45:00,16.86,16.89,16.85,16.86,2142700.0,13.218,13.2415,13.2101,13.218,2142700.0
2009-09-15 15:50:00,16.85,16.88,16.82,16.85,3737400.0,13.2101,13.2336,13.1866,13.2101,3737400.0
2009-09-15 15:55:00,16.85,16.85,16.81,16.81,5241200.0,13.2101,13.2101,13.1788,13.1788,5241200.0
2009-09-16 09:30:00,16.89,16.9,16.83,16.87,5069500.0,13.2415,13.2493,13.1944,13.2258,5069500.0
2009-09-16 09:35:00,16.87,16.94,16.84,16.93,4881600.0,13.2258,13.2807,13.2023,13.2728,4881600.0
2009-09-16 09:40:00,16.92,16.94,16.88,16.9,3033400.0,13.265,13.2807,13.2336,13.2493,3033400.0
2009-09-16 09:45:00,16.89,16.91,16.83,16.87,2889400.0,13.2415,13.2572,13.1944,13.2258,2889400.0
2009-09-16 09:50:00,16.88,16.9,16.84,16.86,2641100.0,13.2336,13.2493,13.2023,13.218,2641100.0
2009-09-16 09:55:00,16.87,16.9,16.86,16.87,1708900.0,13.2258,13.2493,13.218,13.2258,1708900.0
2009-09-16 10:00:00,16.88,16.91,16.87,16.91,2248700.0,13.2336,13.2572,13.2258,13.2572,2248700.0
2009-09-16 10:05:00,16.91,17.01,16.9,17.0,5162000.0,13.2572,13.3356,13.2493,13.3277,5162000.0
2009-09-16 10:10:00,17.0,17.04,16.93,17.04,4387600.0,13.3277,13.3591,13.2728,13.3591,4387600.0
2009-09-16 10:15:00,17.04,17.1,17.03,17.07,5831300.0,13.3591,13.4061,13.3512,13.3826,5831300.0
2009-09-16 10:20:00,17.07,17.08,17.01,17.02,2766000.0,13.3826,13.3904,13.3356,13.3434,2766000.0
2009-09-16 10:25:00,17.02,17.04,16.99,17.04,1951100.0,13.3434,13.3591,13.3199,13.3591,1951100.0
2009-09-16 10:30:00,17.04,17.08,17.03,17.06,1547600.0,13.3591,13.3904,13.3512,13.3748,1547600.0
2009-09-16 10:35:00,17.07,17.08,17.04,17.07,969900.0,13.3826,13.3904,13.3591,13.3826,969900.0
2009-09-16 10:40:00,17.07,17.14,17.06,17.13,1552000.0,13.3826,13.4375,13.3748,13.4296,1552000.0
2009-09-16 10:45:00,17.13,17.13,17.1,17.11,1097100.0,13.4296,13.4296,13.4061,13.414,1097100.0
2009-09-16 10:50:00,17.12,17.16,17.11,17.15,1569600.0,13.4218,13.4532,13.414,13.4453,1569600.0
2009-09-16 10:55:00,17.15,17.15,17.08,17.09,881200.0,13.4453,13.4453,13.3904,13.3983,881200.0
2009-09-16 11:00:00,17.1,17.12,17.09,17.11,1334600.0,13.4061,13.4218,13.3983,13.414,1334600.0
2009-09-16 11:05:00,17.12,17.15,17.11,17.13,1680300.0,13.4218,13.4453,13.414,13.4296,1680300.0
2009-09-16 11:10:00,17.13,17.19,17.12,17.18,2505600.0,13.4296,13.4767,13.4218,13.4688,2505600.0
2009-09-16 11:15:00,17.18,17.2,17.17,17.19,1925800.0,13.4688,13.4845,13.461,13.4767,1925800.0
2009-09-16 11:20:00,17.2,17.25,17.19,17.24,4685700.0,13.4845,13.5237,13.4767,13.5159,4685700.0
2009-09-16 11:25:00,17.23,17.24,17.2,17.22,2255600.0,13.508,13.5159,13.4845,13.5002,2255600.0
2009-09-16 11:30:00,17.21,17.25,17.21,17.21,2095300.0,13.4924,13.5237,13.4924,13.4924,2095300.0
2009-09-16 11:35:00,17.21,17.23,17.13,17.18,5615500.0,13.4924,13.508,13.4296,13.4688,5615500.0
2009-09-16 11:40:00,17.17,17.2,17.17,17.2,2437300.0,13.461,13.4845,13.461,13.4845,2437300.0
2009-09-16 11:45:00,17.2,17.2,17.15,17.15,1783600.0,13.4845,13.4845,13.4453,13.4453,1783600.0
2009-09-16 11:50:00,17.15,17.21,17.15,17.2,1550100.0,13.4453,13.4924,13.4453,13.4845,1550100.0
2009-09-16 11:55:00,17.2,17.24,17.2,17.24,1478800.0,13.4845,13.5159,13.4845,13.5159,1478800.0
2009-09-16 12:00:00,17.24,17.25,17.22,17.25,2141900.0,13.5159,13.5237,13.5002,13.5237,2141900.0
2009-09-16 12:05:00,17.25,17.29,17.22,17.27,3683000.0,13.5237,13.5551,13.5002,13.5394,3683000.0
2009-09-16 12:10:00,17.28,17.28,17.24,17.27,1633000.0,13.5472,13.5472,13.5159,13.5394,1633000.0
2009-09-16 12:15:00,17.26,17.27,17.23,17.25,1022400.0,13.5316,13.5394,13.508,13.5237,1022400.0
2009-09-16 12:20:00,17.24,17.29,17.24,17.26,2490500.0,13.5159,13.5551,13.5159,13.5316,2490500.0
2009-09-16 12:25:00,17.26,17.28,17.19,17.19,1921300.0,13.5316,13.5472,13.4767,13.4767,1921300.0
2009-09-16 12:30:00,17.2,17.21,17.18,17.21,1287900.0,13.4845,13.4924,13.4688,13.4924,1287900.0
2009-09-16 12:35:00,17.21,17.25,17.2,17.25,1448700.0,13.4924,13.5237,13.4845,13.5237,1448700.0
2009-09-16 12:40:00,17.25,17.27,17.24,17.26,957500.0,13.5237,13.5394,13.5159,13.5316,957500.0
2009-09-16 12:45:00,17.25,17.3,17.25,17.29,1490800.0,13.5237,13.5629,13.5237,13.5551,1490800.0
2009-09-16 12:50:00,17.29,17.3,17.26,17.27,1833400.0,13.5551,13.5629,13.5316,13.5394,1833400.0
2009-09-16 12:55:00,17.26,17.28,17.23,17.26,1471800.0,13.5316,13.5472,13.508,13.5316,1471800.0
2009-09-16 13:00:00,17.27,17.3,17.26,17.3,988900.0,13.5394,13.5629,13.5316,13.5629,988900.0
2009-09-16 13:05:00,17.29,17.3,17.24,17.27,1451700.0,13.5551,13.5629,13.5159,13.5394,1451700.0
2009-09-16 13:10:00,17.27,17.27,17.24,17.25,896800.0,13.5394,13.5394,13.5159,13.5237,896800.0
2009-09-16 13:15:00,17.26,17.26,17.24,17.25,1422500.0,13.5316,13.5316,13.5159,13.5237,1422500.0
2009-09-16 13:20:00,17.26,17.28,17.22,17.24,2723000.0,13.5316,13.5472,13.5002,13.5159,2723000.0
2009-09-16 13:25:00,17.23,17.29,17.23,17.27,1559200.0,13.508,13.5551,13.508,13.5394,1559200.0
2009-09-16 13:30:00,17.27,17.29,17.22,17.25,2057700.0,13.5394,13.5551,13.5002,13.5237,2057700.0
2009-09-16 13:35:00,17.25,17.25,17.23,17.23,1075600.0,13.5237,13.5237,13.508,13.508,1075600.0
2009-09-16 13:40:00,17.24,17.27,17.23,17.27,931400.0,13.5159,13.5394,13.508,13.5394,931400.0
2009-09-16 13:45:00,17.27,17.27,17.19,17.22,2878300.0,13.5394,13.5394,13.4767,13.5002,2878300.0
2009-09-16 13:50:00,17.21,17.23,17.2,17.21,1227900.0,13.4924,13.508,13.4845,13.4924,1227900.0
2009-09-16 13:55:00,17.21,17.22,17.19,17.21,1490100.0,13.4924,13.5002,13.4767,13.4924,1490100.0
2009-09-16 14:00:00,17.21,17.23,17.2,17.2,1107100.0,13.4924,13.508,13.4845,13.4845,1107100.0
2009-09-16 14:05:00,17.21,17.22,17.2,17.2,817700.0,13.4924,13.5002,13.4845,13.4845,817700.0
2009-09-16 14:10:00,17.2,17.23,17.19,17.23,1455400.0,13.4845,13.508,13.4767,13.508,1455400.0
2009-09-16 14:15:00,17.22,17.25,17.14,17.14,2758900.0,13.5002,13.5237,13.4375,13.4375,2758900.0
2009-09-16 14:20:00,17.14,17.18,17.14,17.18,1241800.0,13.4375,13.4688,13.4375,13.4688,1241800.0
2009-09-16 14:25:00,17.18,17.18,17.09,17.1,2713600.0,13.4688,13.4688,13.3983,13.4061,2713600.0
2009-09-16 14:30:00,17.09,17.11,17.07,17.1,2341100.0,13.3983,13.414,13.3826,13.4061,2341100.0
2009-09-16 14:35:00,17.11,17.16,17.08,17.15,1225300.0,13.414,13.4532,13.3904,13.4453,1225300.0
2009-09-16 14:40:00,17.15,17.2,17.14,17.16,1768200.0,13.4453,13.4845,13.4375,13.4532,1768200.0
2009-09-16 14:45:00,17.15,17.16,17.1,17.12,1625500.0,13.4453,13.4532,13.4061,13.4218,1625500.0
2009-09-16 14:50:00,17.13,17.18,17.12,17.16,1908900.0,13.4296,13.4688,13.4218,13.4532,1908900.0
2009-09-16 14:55:00,17.16,17.17,17.1,17.12,1735200.0,13.4532,13.461,13.4061,13.4218,1735200.0
2009-09-16 15:00:00,17.11,17.15,17.09,17.15,2060700.0,13.414,13.4453,13.3983,13.4453,2060700.0
2009-09-16 15:05:00,17.14,17.15,17.11,17.13,1425500.0,13.4375,13.4453,13.414,13.4296,1425500.0
2009-09-16 15:10:00,17.13,17.17,17.12,17.17,1905400.0,13.4296,13.461,13.4218,13.461,1905400.0
2009-09-16 15:15:00,17.16,17.18,17.14,17.17,1405400.0,13.4532,13.4688,13.4375,13.461,1405400.0
2009-09-16 15:20:00,17.17,17.21,17.16,17.2,1813100.0,13.461,13.4924,13.4532,13.4845,1813100.0
2009-09-16 15:25:00,17.19,17.2,17.12,17.18,2047200.0,13.4767,13.4845,13.4218,13.4688,2047200.0
2009-09-16 15:30:00,17.18,17.2,17.15,17.18,2737800.0,13.4688,13.4845,13.4453,13.4688,2737800.0
2009-09-16 15:35:00,17.18,17.22,17.18,17.18,1876200.0,13.4688,13.5002,13.4688,13.4688,1876200.0
2009-09-16 15:40:00,17.18,17.19,17.15,17.17,1854400.0,13.4688,13.4767,13.4453,13.461,1854400.0
2009-09-16 15:45:00,17.18,17.21,17.14,17.16,3952700.0,13.4688,13.4924,13.4375,13.4532,3952700.0
2009-09-16 15:50:00,17.16,17.19,17.12,17.14,4923500.0,13.4532,13.4767,13.4218,13.4375,4923500.0
2009-09-16 15:55:00,17.15,17.26,17.14,17.23,7284100.0,13.4453,13.5316,13.4375,13.508,7284100.0
2009-09-17 09:30:00,17.31,17.34,17.26,17.32,3241200.0,13.5708,13.5943,13.5316,13.5786,3241200.0
2009-09-17 09:35:00,17.32,17.37,17.28,17.28,3343800.0,13.5786,13.6178,13.5472,13.5472,3343800.0
2009-09-17 09:40:00,17.29,17.29,17.2,17.22,4535000.0,13.5551,13.5551,13.4845,13.5002,4535000.0
2009-09-17 09:45:00,17.21,17.31,17.2,17.3,3452900.0,13.4924,13.5708,13.4845,13.5629,3452900.0
2009-09-17 09:50:00,17.3,17.4,17.29,17.4,3410400.0,13.5629,13.6413,13.5551,13.6413,3410400.0
2009-09-17 09:55:00,17.4,17.43,17.37,17.43,2947700.0,13.6413,13.6648,13.6178,13.6648,2947700.0
2009-09-17 10:00:00,17.43,17.48,17.35,17.42,5755300.0,13.6648,13.704,13.6021,13.657,5755300.0
2009-09-17 10:05:00,17.42,17.5,17.38,17.45,3361500.0,13.657,13.7197,13.6256,13.6805,3361500.0
2009-09-17 10:10:00,17.45,17.48,17.44,17.48,1984800.0,13.6805,13.704,13.6727,13.704,1984800.0
2009-09-17 10:15:00,17.47,17.48,17.38,17.38,3044200.0,13.6962,13.704,13.6256,13.6256,3044200.0
2009-09-17 10:20:00,17.39,17.44,17.37,17.38,2527300.0,13.6335,13.6727,13.6178,13.6256,2527300.0
2009-09-17 10:25:00,17.37,17.44,17.31,17.4,4282600.0,13.6178,13.6727,13.5708,13.6413,4282600.0
2009-09-17 10:30:00,17.41,17.52,17.39,17.47,4821800.0,13.6492,13.7354,13.6335,13.6962,4821800.0
2009-09-17 10:35:00,17.47,17.54,17.47,17.53,2993800.0,13.6962,13.7511,13.6962,13.7432,2993800.0
2009-09-17 10:40:00,17.54,17.6,17.53,17.56,4385500.0,13.7511,13.7981,13.7432,13.7668,4385500.0
2009-09-17 10:45:00,17.55,17.64,17.54,17.64,3256600.0,13.7589,13.8295,13.7511,13.8295,3256600.0
2009-09-17 10:50:00,17.64,17.69,17.63,17.69,3440000.0,13.8295,13.8687,13.8216,13.8687,3440000.0
2009-09-17 10:55:00,17.69,17.69,17.64,17.66,2200800.0,13.8687,13.8687,13.8295,13.8452,2200800.0
2009-09-17 11:00:00,17.66,17.7,17.66,17.67,2502300.0,13.8452,13.8765,13.8452,13.853,2502300.0
2009-09-17 11:05:00,17.66,17.68,17.65,17.67,1782700.0,13.8452,13.8608,13.8373,13.853,1782700.0
2009-09-17 11:10:00,17.67,17.67,17.62,17.62,1850700.0,13.853,13.853,13.8138,13.8138,1850700.0
2009-09-17 11:15:00,17.62,17.63,17.6,17.62,1959400.0,13.8138,13.8216,13.7981,13.8138,1959400.0
2009-09-17 11:20:00,17.62,17.67,17.61,17.65,1460400.0,13.8138,13.853,13.806,13.8373,1460400.0
2009-09-17 11:25:00,17.66,17.71,17.65,17.7,3004400.0,13.8452,13.8844,13.8373,13.8765,3004400.0
2009-09-17 11:30:00,17.7,17.72,17.69,17.7,2315700.0,13.8765,13.8922,13.8687,13.8765,2315700.0
2009-09-17 11:35:00,17.71,17.72,17.61,17.61,3362100.0,13.8844,13.8922,13.806,13.806,3362100.0
2009-09-17 11:40:00,17.62,17.66,17.61,17.65,1586800.0,13.8138,13.8452,13.806,13.8373,1586800.0
2009-09-17 11:45:00,17.64,17.65,17.54,17.55,1812800.0,13.8295,13.8373,13.7511,13.7589,1812800.0
2009-09-17 11:50:00,17.55,17.61,17.51,17.6,3520800.0,13.7589,13.806,13.7276,13.7981,3520800.0
2009-09-17 11:55:00,17.6,17.63,17.56,17.62,2014100.0,13.7981,13.8216,13.7668,13.8138,2014100.0
2009-09-17 12:00:00,17.61,17.64,17.54,17.55,2664700.0,13.806,13.8295,13.7511,13.7589,2664700.0
2009-09-17 12:05:00,17.54,17.59,17.5,17.54,3183000.0,13.7511,13.7903,13.7197,13.7511,3183000.0
2009-09-17 12:10:00,17.54,17.56,17.45,17.46,4051600.0,13.7511,13.7668,13.6805,13.6884,4051600.0
2009-09-17 12:15:00,17.47,17.52,17.45,17.45,3906200.0,13.6962,13.7354,13.6805,13.6805,3906200.0
2009-09-17 12:20:00,17.45,17.52,17.39,17.51,2848200.0,13.6805,13.7354,13.6335,13.7276,2848200.0
2009-09-17 12:25:00,17.51,17.55,17.5,17.53,2149500.0,13.7276,13.7589,13.7197,13.7432,2149500.0
2009-09-17 12:30:00,17.53,17.57,17.53,17.54,1245600.0,13.7432,13.7746,13.7432,13.7511,1245600.0
2009-09-17 12:35:00,17.54,17.55,17.49,17.49,1562600.0,13.7511,13.7589,13.7119,13.7119,1562600.0
2009-09-17 12:40:00,17.49,17.5,17.44,17.48,2074100.0,13.7119,13.7197,13.6727,13.704,2074100.0
2009-09-17 12:45:00,17.48,17.48,17.4,17.44,5349600.0,13.704,13.704,13.6413,13.6727,5349600.0
2009-09-17 12:50:00,17.44,17.48,17.41,17.47,1924000.0,13.6727,13.704,13.6492,13.6962,1924000.0
2009-09-17 12:55:00,17.48,17.5,17.41,17.41,2020800.0,13.704,13.7197,13.6492,13.6492,2020800.0
2009-09-17 13:00:00,17.41,17.47,17.4,17.41,2381700.0,13.6492,13.6962,13.6413,13.6492,2381700.0
2009-09-17 13:05:00,17.42,17.46,17.37,17.46,3741400.0,13.657,13.6884,13.6178,13.6884,3741400.0
2009-09-17 13:10:00,17.46,17.5,17.45,17.47,2311900.0,13.6884,13.7197,13.6805,13.6962,2311900.0
2009-09-17 13:15:00,17.47,17.5,17.46,17.48,1005800.0,13.6962,13.7197,13.6884,13.704,1005800.0
2009-09-17 13:20:00,17.47,17.51,17.45,17.46,1937400.0,13.6962,13.7276,13.6805,13.6884,1937400.0
2009-09-17 13:25:00,17.45,17.48,17.4,17.43,1518300.0,13.6805,13.704,13.6413,13.6648,1518300.0
2009-09-17 13:30:00,17.43,17.5,17.4,17.48,2045400.0,13.6648,13.7197,13.6413,13.704,2045400.0
2009-09-17 13:35:00,17.48,17.5,17.46,17.49,1452300.0,13.704,13.7197,13.6884,13.7119,1452300.0
2009-09-17 13:40:00,17.5,17.54,17.46,17.52,1615900.0,13.7197,13.7511,13.6884,13.7354,1615900.0
2009-09-17 13:45:00,17.53,17.55,17.5,17.54,1264400.0,13.7432,13.7589,13.7197,13.7511,1264400.0
2009-09-17 13:50:00,17.54,17.56,17.52,17.53,1298600.0,13.7511,13.7668,13.7354,13.7432,1298600.0
2009-09-17 13:55:00,17.52,17.59,17.52,17.58,1726500.0,13.7354,13.7903,13.7354,13.7824,1726500.0
2009-09-17 14:00:00,17.58,17.6,17.55,17.59,1335000.0,13.7824,13.7981,13.7589,13.7903,1335000.0
2009-09-17 14:05:00,17.59,17.6,17.55,17.57,936200.0,13.7903,13.7981,13.7589,13.7746,936200.0
2009-09-17 14:10:00,17.56,17.59,17.53,17.59,1426400.0,13.7668,13.7903,13.7432,13.7903,1426400.0
2009-09-17 14:15:00,17.59,17.59,17.51,17.53,1167500.0,13.7903,13.7903,13.7276,13.7432,1167500.0
2009-09-17 14:20:00,17.52,17.55,17.5,17.5,1346500.0,13.7354,13.7589,13.7197,13.7197,1346500.0
2009-09-17 14:25:00,17.51,17.56,17.49,17.54,1870200.0,13.7276,13.7668,13.7119,13.7511,1870200.0
2009-09-17 14:30:00,17.54,17.6,17.53,17.58,1297500.0,13.7511,13.7981,13.7432,13.7824,1297500.0
2009-09-17 14:35:00,17.59,17.65,17.58,17.63,2566500.0,13.7903,13.8373,13.7824,13.8216,2566500.0
2009-09-17 14:40:00,17.62,17.74,17.62,17.72,4446900.0,13.8138,13.9079,13.8138,13.8922,4446900.0
2009-09-17 14:45:00,17.72,17.74,17.66,17.72,5049100.0,13.8922,13.9079,13.8452,13.8922,5049100.0
2009-09-17 14:50:00,17.73,17.75,17.68,17.68,2688400.0,13.9,13.9157,13.8608,13.8608,2688400.0
2009-09-17 14:55:00,17.68,17.69,17.65,17.66,1641500.0,13.8608,13.8687,13.8373,13.8452,1641500.0
2009-09-17 15:00:00,17.67,17.67,17.6,17.64,2175500.0,13.853,13.853,13.7981,13.8295,2175500.0
2009-09-17 15:05:00,17.64,17.68,17.63,17.67,1433000.0,13.8295,13.8608,13.8216,13.853,1433000.0
2009-09-17 15:10:00,17.67,17.72,17.66,17.66,1585000.0,13.853,13.8922,13.8452,13.8452,1585000.0
2009-09-17 15:15:00,17.67,17.72,17.64,17.67,2100900.0,13.853,13.8922,13.8295,13.853,2100900.0
2009-09-17 15:20:00,17.67,17.73,17.64,17.72,2087800.0,13.853,13.9,13.8295,13.8922,2087800.0
2009-09-17 15:25:00,17.72,17.74,17.65,17.71,3397700.0,13.8922,13.9079,13.8373,13.8844,3397700.0
2009-09-17 15:30:00,17.71,17.72,17.65,17.66,1443500.0,13.8844,13.8922,13.8373,13.8452,1443500.0
2009-09-17 15:35:00,17.66,17.7,17.65,17.68,1493300.0,13.8452,13.8765,13.8373,13.8608,1493300.0
2009-09-17 15:40:00,17.68,17.69,17.59,17.62,3243500.0,13.8608,13.8687,13.7903,13.8138,3243500.0
2009-09-17 15:45:00,17.62,17.65,17.59,17.62,3624500.0,13.8138,13.8373,13.7903,13.8138,3624500.0
2009-09-17 15:50:00,17.61,17.64,17.59,17.59,2509800.0,13.806,13.8295,13.7903,13.7903,2509800.0
2009-09-17 15:55:00,17.6,17.67,17.59,17.65,5250100.0,13.7981,13.853,13.7903,13.8373,5250100.0
2009-09-18 09:30:00,17.73,17.77,17.66,17.69,16356900.0,13.9,13.9314,13.8452,13.8687,16356900.0
2009-09-18 09:35:00,17.7,17.72,17.59,17.6,4250300.0,13.8765,13.8922,13.7903,13.7981,4250300.0
2009-09-18 09:40:00,17.6,17.6,17.51,17.56,5125500.0,13.7981,13.7981,13.7276,13.7668,5125500.0
2009-09-18 09:45:00,17.56,17.72,17.55,17.59,3243500.0,13.7668,13.8922,13.7589,13.7903,3243500.0
2009-09-18 09:50:00,17.58,17.6,17.54,17.57,2855600.0,13.7824,13.7981,13.7511,13.7746,2855600.0
2009-09-18 09:55:00,17.57,17.59,17.51,17.58,2482800.0,13.7746,13.7903,13.7276,13.7824,2482800.0
2009-09-18 10:00:00,17.58,17.63,17.54,17.63,2397700.0,13.7824,13.8216,13.7511,13.8216,2397700.0
2009-09-18 10:05:00,17.63,17.63,17.56,17.59,3031600.0,13.8216,13.8216,13.7668,13.7903,3031600.0
2009-09-18 10:10:00,17.6,17.64,17.55,17.6,2487400.0,13.7981,13.8295,13.7589,13.7981,2487400.0
2009-09-18 10:15:00,17.61,17.63,17.58,17.6,1907100.0,13.806,13.8216,13.7824,13.7981,1907100.0
2009-09-18 10:20:00,17.6,17.62,17.58,17.59,1496400.0,13.7981,13.8138,13.7824,13.7903,1496400.0
2009-09-18 10:25:00,17.6,17.61,17.57,17.6,1539200.0,13.7981,13.806,13.7746,13.7981,1539200.0
2009-09-18 10:30:00,17.6,17.69,17.59,17.69,2481000.0,13.7981,13.8687,13.7903,13.8687,2481000.0
2009-09-18 10:35:00,17.68,17.72,17.67,17.69,2797200.0,13.8608,13.8922,13.853,13.8687,2797200.0
2009-09-18 10:40:00,17.69,17.73,17.69,17.73,1511900.0,13.8687,13.9,13.8687,13.9,1511900.0
2009-09-18 10:45:00,17.72,17.73,17.66,17.7,2321400.0,13.8922,13.9,13.8452,13.8765,2321400.0
2009-09-18 10:50:00,17.7,17.71,17.67,17.7,741300.0,13.8765,13.8844,13.853,13.8765,741300.0
2009-09-18 10:55:00,17.69,17.74,17.69,17.7,1413200.0,13.8687,13.9079,13.8687,13.8765,1413200.0
2009-09-18 11:00:00,17.71,17.73,17.7,17.72,817000.0,13.8844,13.9,13.8765,13.8922,817000.0
2009-09-18 11:05:00,17.72,17.72,17.7,17.7,470800.0,13.8922,13.8922,13.8765,13.8765,470800.0
2009-09-18 11:10:00,17.71,17.74,17.7,17.7,1221800.0,13.8844,13.9079,13.8765,13.8765,1221800.0
2009-09-18 11:15:00,17.7,17.71,17.68,17.7,1429100.0,13.8765,13.8844,13.8608,13.8765,1429100.0
2009-09-18 11:20:00,17.7,17.71,17.69,17.7,631300.0,13.8765,13.8844,13.8687,13.8765,631300.0
2009-09-18 11:25:00,17.71,17.71,17.66,17.66,1366300.0,13.8844,13.8844,13.8452,13.8452,1366300.0
2009-09-18 11:30:00,17.66,17.68,17.63,17.63,1433400.0,13.8452,13.8608,13.8216,13.8216,1433400.0
2009-09-18 11:35:00,17.64,17.66,17.61,17.61,1329300.0,13.8295,13.8452,13.806,13.806,1329300.0
2009-09-18 11:40:00,17.62,17.64,17.61,17.62,1241300.0,13.8138,13.8295,13.806,13.8138,1241300.0
2009-09-18 11:45:00,17.62,17.63,17.6,17.61,872400.0,13.8138,13.8216,13.7981,13.806,872400.0
2009-09-18 11:50:00,17.61,17.63,17.58,17.6,1344100.0,13.806,13.8216,13.7824,13.7981,1344100.0
2009-09-18 11:55:00,17.61,17.62,17.58,17.58,630300.0,13.806,13.8138,13.7824,13.7824,630300.0
2009-09-18 12:00:00,17.59,17.59,17.55,17.56,1438900.0,13.7903,13.7903,13.7589,13.7668,1438900.0
2009-09-18 12:05:00,17.56,17.56,17.52,17.54,1443100.0,13.7668,13.7668,13.7354,13.7511,1443100.0
2009-09-18 12:10:00,17.55,17.59,17.54,17.56,990700.0,13.7589,13.7903,13.7511,13.7668,990700.0
2009-09-18 12:15:00,17.56,17.59,17.56,17.57,1052900.0,13.7668,13.7903,13.7668,13.7746,1052900.0
2009-09-18 12:20:00,17.57,17.6,17.57,17.6,591800.0,13.7746,13.7981,13.7746,13.7981,591800.0
2009-09-18 12:25:00,17.6,17.61,17.57,17.58,1095100.0,13.7981,13.806,13.7746,13.7824,1095100.0
2009-09-18 12:30:00,17.59,17.63,17.58,17.63,1077600.0,13.7903,13.8216,13.7824,13.8216,1077600.0
2009-09-18 12:35:00,17.63,17.63,17.6,17.63,717300.0,13.8216,13.8216,13.7981,13.8216,717300.0
2009-09-18 12:40:00,17.63,17.65,17.55,17.62,1310800.0,13.8216,13.8373,13.7589,13.8138,1310800.0
2009-09-18 12:45:00,17.61,17.63,17.61,17.62,408100.0,13.806,13.8216,13.806,13.8138,408100.0
2009-09-18 12:50:00,17.61,17.63,17.58,17.6,1157700.0,13.806,13.8216,13.7824,13.7981,1157700.0
2009-09-18 12:55:00,17.59,17.64,17.59,17.63,841000.0,13.7903,13.8295,13.7903,13.8216,841000.0
2009-09-18 13:00:00,17.62,17.64,17.61,17.62,1071500.0,13.8138,13.8295,13.806,13.8138,1071500.0
2009-09-18 13:05:00,17.63,17.63,17.61,17.63,453600.0,13.8216,13.8216,13.806,13.8216,453600.0
2009-09-18 13:10:00,17.62,17.65,17.62,17.64,835000.0,13.8138,13.8373,13.8138,13.8295,835000.0
2009-09-18 13:15:00,17.63,17.64,17.58,17.58,1106800.0,13.8216,13.8295,13.7824,13.7824,1106800.0
2009-09-18 13:20:00,17.58,17.61,17.57,17.58,1556300.0,13.7824,13.806,13.7746,13.7824,1556300.0
2009-09-18 13:25:00,17.58,17.6,17.57,17.59,954000.0,13.7824,13.7981,13.7746,13.7903,954000.0
2009-09-18 13:30:00,17.59,17.63,17.55,17.56,1137100.0,13.7903,13.8216,13.7589,13.7668,1137100.0
2009-09-18 13:35:00,17.56,17.6,17.55,17.58,799200.0,13.7668,13.7981,13.7589,13.7824,799200.0
2009-09-18 13:40:00,17.57,17.58,17.56,17.56,560700.0,13.7746,13.7824,13.7668,13.7668,560700.0
2009-09-18 13:45:00,17.57,17.62,17.56,17.6,1261000.0,13.7746,13.8138,13.7668,13.7981,1261000.0
2009-09-18 13:50:00,17.6,17.63,17.57,17.58,669300.0,13.7981,13.8216,13.7746,13.7824,669300.0
2009-09-18 13:55:00,17.57,17.59,17.56,17.56,902600.0,13.7746,13.7903,13.7668,13.7668,902600.0
2009-09-18 14:00:00,17.56,17.6,17.55,17.58,537600.0,13.7668,13.7981,13.7589,13.7824,537600.0
2009-09-18 14:05:00,17.58,17.58,17.55,17.55,609900.0,13.7824,13.7824,13.7589,13.7589,609900.0
2009-09-18 14:10:00,17.55,17.57,17.53,17.54,1590500.0,13.7589,13.7746,13.7432,13.7511,1590500.0
2009-09-18 14:15:00,17.53,17.55,17.52,17.54,1723700.0,13.7432,13.7589,13.7354,13.7511,1723700.0
2009-09-18 14:20:00,17.54,17.55,17.52,17.54,1851600.0,13.7511,13.7589,13.7354,13.7511,1851600.0
2009-09-18 14:25:00,17.53,17.55,17.53,17.53,826000.0,13.7432,13.7589,13.7432,13.7432,826000.0
2009-09-18 14:30:00,17.53,17.54,17.51,17.52,1787500.0,13.7432,13.7511,13.7276,13.7354,1787500.0
2009-09-18 14:35:00,17.52,17.53,17.51,17.52,544800.0,13.7354,13.7432,13.7276,13.7354,544800.0
2009-09-18 14:40:00,17.51,17.53,17.51,17.53,567700.0,13.7276,13.7432,13.7276,13.7432,567700.0
2009-09-18 14:45:00,17.53,17.57,17.52,17.57,1359500.0,13.7432,13.7746,13.7354,13.7746,1359500.0
2009-09-18 14:50:00,17.57,17.58,17.56,17.58,853300.0,13.7746,13.7824,13.7668,13.7824,853300.0
2009-09-18 14:55:00,17.57,17.58,17.55,17.55,1106200.0,13.7746,13.7824,13.7589,13.7589,1106200.0
2009-09-18 15:00:00,17.55,17.59,17.55,17.59,1276300.0,13.7589,13.7903,13.7589,13.7903,1276300.0
2009-09-18 15:05:00,17.59,17.62,17.57,17.6,1791400.0,13.7903,13.8138,13.7746,13.7981,1791400.0
2009-09-18 15:10:00,17.6,17.64,17.59,17.63,1356700.0,13.7981,13.8295,13.7903,13.8216,1356700.0
2009-09-18 15:15:00,17.62,17.64,17.59,17.6,1193100.0,13.8138,13.8295,13.7903,13.7981,1193100.0
2009-09-18 15:20:00,17.6,17.66,17.59,17.65,2317800.0,13.7981,13.8452,13.7903,13.8373,2317800.0
2009-09-18 15:25:00,17.66,17.69,17.65,17.67,2259900.0,13.8452,13.8687,13.8373,13.853,2259900.0
2009-09-18 15:30:00,17.67,17.67,17.62,17.64,1754800.0,13.853,13.853,13.8138,13.8295,1754800.0
2009-09-18 15:35:00,17.65,17.67,17.62,17.62,2572800.0,13.8373,13.853,13.8138,13.8138,2572800.0
2009-09-18 15:40:00,17.62,17.64,17.58,17.58,3219300.0,13.8138,13.8295,13.7824,13.7824,3219300.0
2009-09-18 15:45:00,17.58,17.62,17.56,17.59,3508700.0,13.7824,13.8138,13.7668,13.7903,3508700.0
2009-09-18 15:50:00,17.59,17.62,17.54,17.55,3986900.0,13.7903,13.8138,13.7511,13.7589,3986900.0
2009-09-18 15:55:00,17.55,17.61,17.54,17.58,5630000.0,13.7589,13.806,13.7511,13.7824,5630000.0
2009-09-21 09:30:00,17.39,17.43,17.32,17.4,4580200.0,13.6335,13.6648,13.5786,13.6413,4580200.0
2009-09-21 09:35:00,17.4,17.42,17.35,17.38,4089000.0,13.6413,13.657,13.6021,13.6256,4089000.0
2009-09-21 09:40:00,17.38,17.42,17.36,17.4,2768000.0,13.6256,13.657,13.61,13.6413,2768000.0
2009-09-21 09:45:00,17.4,17.42,17.34,17.35,2382700.0,13.6413,13.657,13.5943,13.6021,2382700.0
2009-09-21 09:50:00,17.34,17.4,17.27,17.29,2954100.0,13.5943,13.6413,13.5394,13.5551,2954100.0
2009-09-21 09:55:00,17.29,17.3,17.23,17.24,3518600.0,13.5551,13.5629,13.508,13.5159,3518600.0
2009-09-21 10:00:00,17.23,17.3,17.22,17.29,2663200.0,13.508,13.5629,13.5002,13.5551,2663200.0
2009-09-21 10:05:00,17.28,17.29,17.23,17.23,2473100.0,13.5472,13.5551,13.508,13.508,2473100.0
2009-09-21 10:10:00,17.24,17.27,17.22,17.26,2502000.0,13.5159,13.5394,13.5002,13.5316,2502000.0
2009-09-21 10:15:00,17.25,17.3,17.25,17.29,2494300.0,13.5237,13.5629,13.5237,13.5551,2494300.0
2009-09-21 10:20:00,17.29,17.34,17.28,17.33,1873000.0,13.5551,13.5943,13.5472,13.5864,1873000.0
2009-09-21 10:25:00,17.32,17.44,17.31,17.34,1420400.0,13.5786,13.6727,13.5708,13.5943,1420400.0
2009-09-21 10:30:00,17.33,17.36,17.24,17.29,1520100.0,13.5864,13.61,13.5159,13.5551,1520100.0
2009-09-21 10:35:00,17.28,17.29,17.23,17.24,2318200.0,13.5472,13.5551,13.508,13.5159,2318200.0
2009-09-21 10:40:00,17.24,17.28,17.24,17.25,1702200.0,13.5159,13.5472,13.5159,13.5237,1702200.0
2009-09-21 10:45:00,17.25,17.32,17.25,17.3,1360900.0,13.5237,13.5786,13.5237,13.5629,1360900.0
2009-09-21 10:50:00,17.3,17.3,17.23,17.25,1776900.0,13.5629,13.5629,13.508,13.5237,1776900.0
2009-09-21 10:55:00,17.25,17.27,17.23,17.27,903100.0,13.5237,13.5394,13.508,13.5394,903100.0
2009-09-21 11:00:00,17.26,17.27,17.25,17.25,619400.0,13.5316,13.5394,13.5237,13.5237,619400.0
2009-09-21 11:05:00,17.26,17.31,17.24,17.3,2288800.0,13.5316,13.5708,13.5159,13.5629,2288800.0
2009-09-21 11:10:00,17.3,17.31,17.25,17.26,1930900.0,13.5629,13.5708,13.5237,13.5316,1930900.0
2009-09-21 11:15:00,17.26,17.31,17.25,17.29,1034400.0,13.5316,13.5708,13.5237,13.5551,1034400.0
2009-09-21 11:20:00,17.3,17.32,17.28,17.28,1404600.0,13.5629,13.5786,13.5472,13.5472,1404600.0
2009-09-21 11:25:00,17.29,17.29,17.25,17.26,1376100.0,13.5551,13.5551,13.5237,13.5316,1376100.0
2009-09-21 11:30:00,17.26,17.29,17.25,17.26,1429000.0,13.5316,13.5551,13.5237,13.5316,1429000.0
2009-09-21 11:35:00,17.26,17.28,17.26,17.27,885400.0,13.5316,13.5472,13.5316,13.5394,885400.0
2009-09-21 11:40:00,17.27,17.27,17.25,17.26,907000.0,13.5394,13.5394,13.5237,13.5316,907000.0
2009-09-21 11:45:00,17.25,17.27,17.25,17.26,602000.0,13.5237,13.5394,13.5237,13.5316,602000.0
2009-09-21 11:50:00,17.25,17.28,17.25,17.27,902800.0,13.5237,13.5472,13.5237,13.5394,902800.0
2009-09-21 11:55:00,17.27,17.29,17.26,17.27,1062800.0,13.5394,13.5551,13.5316,13.5394,1062800.0
2009-09-21 12:00:00,17.27,17.29,17.26,17.28,797000.0,13.5394,13.5551,13.5316,13.5472,797000.0
2009-09-21 12:05:00,17.28,17.31,17.28,17.31,1210700.0,13.5472,13.5708,13.5472,13.5708,1210700.0
2009-09-21 12:10:00,17.3,17.33,17.3,17.33,703000.0,13.5629,13.5864,13.5629,13.5864,703000.0
2009-09-21 12:15:00,17.33,17.34,17.29,17.29,2318700.0,13.5864,13.5943,13.5551,13.5551,2318700.0
2009-09-21 12:20:00,17.29,17.3,17.29,17.3,418800.0,13.5551,13.5629,13.5551,13.5629,418800.0
2009-09-21 12:25:00,17.3,17.31,17.29,17.3,485900.0,13.5629,13.5708,13.5551,13.5629,485900.0
2009-09-21 12:30:00,17.29,17.32,17.29,17.31,453000.0,13.5551,13.5786,13.5551,13.5708,453000.0
2009-09-21 12:35:00,17.32,17.32,17.3,17.32,458500.0,13.5786,13.5786,13.5629,13.5786,458500.0
2009-09-21 12:40:00,17.32,17.34,17.31,17.33,1437200.0,13.5786,13.5943,13.5708,13.5864,1437200.0
2009-09-21 12:45:00,17.33,17.33,17.3,17.3,723300.0,13.5864,13.5864,13.5629,13.5629,723300.0
2009-09-21 12:50:00,17.3,17.31,17.29,17.3,579400.0,13.5629,13.5708,13.5551,13.5629,579400.0
2009-09-21 12:55:00,17.31,17.31,17.28,17.3,714700.0,13.5708,13.5708,13.5472,13.5629,714700.0
2009-09-21 13:00:00,17.29,17.3,17.29,17.29,369100.0,13.5551,13.5629,13.5551,13.5551,369100.0
2009-09-21 13:05:00,17.29,17.3,17.26,17.27,865300.0,13.5551,13.5629,13.5316,13.5394,865300.0
2009-09-21 13:10:00,17.27,17.28,17.26,17.27,410400.0,13.5394,13.5472,13.5316,13.5394,410400.0
2009-09-21 13:15:00,17.27,17.29,17.27,17.29,534200.0,13.5394,13.5551,13.5394,13.5551,534200.0
2009-09-21 13:20:00,17.29,17.29,17.28,17.28,292500.0,13.5551,13.5551,13.5472,13.5472,292500.0
2009-09-21 13:25:00,17.29,17.29,17.27,17.28,552000.0,13.5551,13.5551,13.5394,13.5472,552000.0
2009-09-21 13:30:00,17.29,17.29,17.28,17.29,177400.0,13.5551,13.5551,13.5472,13.5551,177400.0
2009-09-21 13:35:00,17.29,17.31,17.28,17.28,721100.0,13.5551,13.5708,13.5472,13.5472,721100.0
2009-09-21 13:40:00,17.28,17.3,17.27,17.28,1067100.0,13.5472,13.5629,13.5394,13.5472,1067100.0
2009-09-21 13:45:00,17.29,17.3,17.26,17.26,1248000.0,13.5551,13.5629,13.5316,13.5316,1248000.0
2009-09-21 13:50:00,17.26,17.31,17.25,17.26,614600.0,13.5316,13.5708,13.5237,13.5316,614600.0
2009-09-21 13:55:00,17.26,17.27,17.25,17.26,603600.0,13.5316,13.5394,13.5237,13.5316,603600.0
2009-09-21 14:00:00,17.26,17.28,17.26,17.27,499500.0,13.5316,13.5472,13.5316,13.5394,499500.0
2009-09-21 14:05:00,17.28,17.28,17.27,17.27,181100.0,13.5472,13.5472,13.5394,13.5394,181100.0
2009-09-21 14:10:00,17.27,17.28,17.25,17.26,1151800.0,13.5394,13.5472,13.5237,13.5316,1151800.0
2009-09-21 14:15:00,17.26,17.28,17.25,17.26,673000.0,13.5316,13.5472,13.5237,13.5316,673000.0
2009-09-21 14:20:00,17.27,17.28,17.26,17.26,371800.0,13.5394,13.5472,13.5316,13.5316,371800.0
2009-09-21 14:25:00,17.26,17.27,17.26,17.27,205500.0,13.5316,13.5394,13.5316,13.5394,205500.0
2009-09-21 14:30:00,17.27,17.28,17.26,17.27,464600.0,13.5394,13.5472,13.5316,13.5394,464600.0
2009-09-21 14:35:00,17.28,17.28,17.25,17.27,499200.0,13.5472,13.5472,13.5237,13.5394,499200.0
2009-09-21 14:40:00,17.27,17.27,17.26,17.26,327100.0,13.5394,13.5394,13.5316,13.5316,327100.0
2009-09-21 14:45:00,17.26,17.27,17.25,17.25,1019600.0,13.5316,13.5394,13.5237,13.5237,1019600.0
2009-09-21 14:50:00,17.26,17.27,17.25,17.26,952000.0,13.5316,13.5394,13.5237,13.5316,952000.0
2009-09-21 14:55:00,17.25,17.26,17.22,17.22,1737400.0,13.5237,13.5316,13.5002,13.5002,1737400.0
2009-09-21 15:00:00,17.23,17.25,17.22,17.24,1265500.0,13.508,13.5237,13.5002,13.5159,1265500.0
2009-09-21 15:05:00,17.25,17.27,17.23,17.24,2072000.0,13.5237,13.5394,13.508,13.5159,2072000.0
2009-09-21 15:10:00,17.24,17.24,17.22,17.23,1016900.0,13.5159,13.5159,13.5002,13.508,1016900.0
2009-09-21 15:15:00,17.22,17.28,17.18,17.27,4353400.0,13.5002,13.5472,13.4688,13.5394,4353400.0
2009-09-21 15:20:00,17.27,17.43,17.26,17.38,9885400.0,13.5394,13.6648,13.5316,13.6256,9885400.0
2009-09-21 15:25:00,17.38,17.43,17.35,17.35,3327700.0,13.6256,13.6648,13.6021,13.6021,3327700.0
2009-09-21 15:30:00,17.35,17.36,17.31,17.31,3715900.0,13.6021,13.61,13.5708,13.5708,3715900.0
2009-09-21 15:35:00,17.31,17.35,17.31,17.34,1878300.0,13.5708,13.6021,13.5708,13.5943,1878300.0
2009-09-21 15:40:00,17.33,17.34,17.3,17.31,1105700.0,13.5864,13.5943,13.5629,13.5708,1105700.0
2009-09-21 15:45:00,17.31,17.32,17.27,17.27,1616200.0,13.5708,13.5786,13.5394,13.5394,1616200.0
2009-09-21 15:50:00,17.27,17.28,17.25,17.27,2098600.0,13.5394,13.5472,13.5237,13.5394,2098600.0
2009-09-21 15:55:00,17.26,17.3,17.25,17.27,4255300.0,13.5316,13.5629,13.5237,13.5394,4255300.0
2009-09-22 09:30:00,17.68,17.73,17.56,17.62,8860700.0,13.8608,13.9,13.7668,13.8138,8860700.0
2009-09-22 09:35:00,17.63,17.66,17.55,17.57,5371300.0,13.8216,13.8452,13.7589,13.7746,5371300.0
2009-09-22 09:40:00,17.57,17.64,17.56,17.64,3044400.0,13.7746,13.8295,13.7668,13.8295,3044400.0
2009-09-22 09:45:00,17.63,17.64,17.58,17.6,2414500.0,13.8216,13.8295,13.7824,13.7981,2414500.0
2009-09-22 09:50:00,17.6,17.64,17.58,17.62,2869500.0,13.7981,13.8295,13.7824,13.8138,2869500.0
2009-09-22 09:55:00,17.62,17.64,17.57,17.59,3093100.0,13.8138,13.8295,13.7746,13.7903,3093100.0
2009-09-22 10:00:00,17.6,17.61,17.54,17.56,3193200.0,13.7981,13.806,13.7511,13.7668,3193200.0
2009-09-22 10:05:00,17.56,17.6,17.54,17.59,3056700.0,13.7668,13.7981,13.7511,13.7903,3056700.0
2009-09-22 10:10:00,17.59,17.62,17.57,17.62,2673300.0,13.7903,13.8138,13.7746,13.8138,2673300.0
2009-09-22 10:15:00,17.62,17.64,17.6,17.64,2224400.0,13.8138,13.8295,13.7981,13.8295,2224400.0
2009-09-22 10:20:00,17.64,17.66,17.62,17.64,2622900.0,13.8295,13.8452,13.8138,13.8295,2622900.0
2009-09-22 10:25:00,17.64,17.67,17.58,17.62,3010300.0,13.8295,13.853,13.7824,13.8138,3010300.0
2009-09-22 10:30:00,17.61,18.08,17.55,17.57,2318500.0,13.806,14.1744,13.7589,13.7746,2318500.0
2009-09-22 10:35:00,17.56,17.59,17.55,17.59,2236400.0,13.7668,13.7903,13.7589,13.7903,2236400.0
2009-09-22 10:40:00,17.59,17.61,17.57,17.6,1160100.0,13.7903,13.806,13.7746,13.7981,1160100.0
2009-09-22 10:45:00,17.61,17.63,17.59,17.62,2186300.0,13.806,13.8216,13.7903,13.8138,2186300.0
2009-09-22 10:50:00,17.62,17.63,17.6,17.61,698500.0,13.8138,13.8216,13.7981,13.806,698500.0
2009-09-22 10:55:00,17.61,17.65,17.61,17.64,1599200.0,13.806,13.8373,13.806,13.8295,1599200.0
2009-09-22 11:00:00,17.64,17.64,17.62,17.63,983400.0,13.8295,13.8295,13.8138,13.8216,983400.0
2009-09-22 11:05:00,17.62,17.69,17.59,17.66,3140600.0,13.8138,13.8687,13.7903,13.8452,3140600.0
2009-09-22 11:10:00,17.65,17.68,17.65,17.67,1126500.0,13.8373,13.8608,13.8373,13.853,1126500.0
2009-09-22 11:15:00,17.67,17.67,17.63,17.63,1572600.0,13.853,13.853,13.8216,13.8216,1572600.0
2009-09-22 11:20:00,17.63,17.64,17.6,17.61,1009000.0,13.8216,13.8295,13.7981,13.806,1009000.0
2009-09-22 11:25:00,17.6,17.61,17.59,17.59,1094700.0,13.7981,13.806,13.7903,13.7903,1094700.0
2009-09-22 11:30:00,17.59,17.66,17.59,17.63,1854700.0,13.7903,13.8452,13.7903,13.8216,1854700.0
2009-09-22 11:35:00,17.63,17.64,17.6,17.62,726900.0,13.8216,13.8295,13.7981,13.8138,726900.0
2009-09-22 11:40:00,17.61,17.64,17.61,17.62,981400.0,13.806,13.8295,13.806,13.8138,981400.0
2009-09-22 11:45:00,17.63,17.66,17.62,17.63,1172300.0,13.8216,13.8452,13.8138,13.8216,1172300.0
2009-09-22 11:50:00,17.63,17.65,17.61,17.62,1147600.0,13.8216,13.8373,13.806,13.8138,1147600.0
2009-09-22 11:55:00,17.62,17.62,17.6,17.61,701900.0,13.8138,13.8138,13.7981,13.806,701900.0
2009-09-22 12:00:00,17.62,17.65,17.61,17.63,1636800.0,13.8138,13.8373,13.806,13.8216,1636800.0
2009-09-22 12:05:00,17.64,17.65,17.63,17.65,730000.0,13.8295,13.8373,13.8216,13.8373,730000.0
2009-09-22 12:10:00,17.65,17.66,17.64,17.65,1869800.0,13.8373,13.8452,13.8295,13.8373,1869800.0
2009-09-22 12:15:00,17.65,17.65,17.58,17.6,1982700.0,13.8373,13.8373,13.7824,13.7981,1982700.0
2009-09-22 12:20:00,17.6,17.62,17.59,17.61,1515000.0,13.7981,13.8138,13.7903,13.806,1515000.0
2009-09-22 12:25:00,17.61,17.63,17.6,17.63,1080500.0,13.806,13.8216,13.7981,13.8216,1080500.0
2009-09-22 12:30:00,17.62,17.65,17.62,17.62,800600.0,13.8138,13.8373,13.8138,13.8138,800600.0
2009-09-22 12:35:00,17.62,17.63,17.61,17.61,898500.0,13.8138,13.8216,13.806,13.806,898500.0
2009-09-22 12:40:00,17.61,17.65,17.61,17.63,1099700.0,13.806,13.8373,13.806,13.8216,1099700.0
2009-09-22 12:45:00,17.64,17.65,17.63,17.63,1260700.0,13.8295,13.8373,13.8216,13.8216,1260700.0
2009-09-22 12:50:00,17.63,17.64,17.62,17.63,473200.0,13.8216,13.8295,13.8138,13.8216,473200.0
2009-09-22 12:55:00,17.62,17.65,17.62,17.64,947300.0,13.8138,13.8373,13.8138,13.8295,947300.0
2009-09-22 13:00:00,17.64,17.65,17.63,17.64,1708100.0,13.8295,13.8373,13.8216,13.8295,1708100.0
2009-09-22 13:05:00,17.64,17.68,17.64,17.67,3113100.0,13.8295,13.8608,13.8295,13.853,3113100.0
2009-09-22 13:10:00,17.66,17.67,17.61,17.62,3061600.0,13.8452,13.853,13.806,13.8138,3061600.0
2009-09-22 13:15:00,17.62,17.63,17.6,17.62,1168700.0,13.8138,13.8216,13.7981,13.8138,1168700.0
2009-09-22 13:20:00,17.63,17.65,17.62,17.64,1160900.0,13.8216,13.8373,13.8138,13.8295,1160900.0
2009-09-22 13:25:00,17.63,17.65,17.62,17.62,772500.0,13.8216,13.8373,13.8138,13.8138,772500.0
2009-09-22 13:30:00,17.63,17.64,17.62,17.62,742300.0,13.8216,13.8295,13.8138,13.8138,742300.0
2009-09-22 13:35:00,17.63,17.64,17.6,17.6,1510400.0,13.8216,13.8295,13.7981,13.7981,1510400.0
2009-09-22 13:40:00,17.61,17.63,17.59,17.62,1612300.0,13.806,13.8216,13.7903,13.8138,1612300.0
2009-09-22 13:45:00,17.62,17.64,17.62,17.64,718400.0,13.8138,13.8295,13.8138,13.8295,718400.0
2009-09-22 13:50:00,17.64,17.65,17.63,17.63,1220300.0,13.8295,13.8373,13.8216,13.8216,1220300.0
2009-09-22 13:55:00,17.64,17.64,17.63,17.63,488700.0,13.8295,13.8295,13.8216,13.8216,488700.0
2009-09-22 14:00:00,17.63,17.64,17.63,17.64,464300.0,13.8216,13.8295,13.8216,13.8295,464300.0
2009-09-22 14:05:00,17.64,17.64,17.61,17.62,1037600.0,13.8295,13.8295,13.806,13.8138,1037600.0
2009-09-22 14:10:00,17.61,17.62,17.6,17.6,699500.0,13.806,13.8138,13.7981,13.7981,699500.0
2009-09-22 14:15:00,17.6,17.61,17.6,17.61,302000.0,13.7981,13.806,13.7981,13.806,302000.0
2009-09-22 14:20:00,17.6,17.62,17.58,17.62,1501800.0,13.7981,13.8138,13.7824,13.8138,1501800.0
2009-09-22 14:25:00,17.61,17.64,17.61,17.61,1192900.0,13.806,13.8295,13.806,13.806,1192900.0
2009-09-22 14:30:00,17.61,17.64,17.59,17.6,1360400.0,13.806,13.8295,13.7903,13.7981,1360400.0
2009-09-22 14:35:00,17.6,17.61,17.58,17.61,1235700.0,13.7981,13.806,13.7824,13.806,1235700.0
2009-09-22 14:40:00,17.61,17.64,17.6,17.63,1352600.0,13.806,13.8295,13.7981,13.8216,1352600.0
2009-09-22 14:45:00,17.64,17.64,17.63,17.63,745000.0,13.8295,13.8295,13.8216,13.8216,745000.0
2009-09-22 14:50:00,17.63,17.64,17.61,17.62,1038500.0,13.8216,13.8295,13.806,13.8138,1038500.0
2009-09-22 14:55:00,17.62,17.63,17.61,17.62,904100.0,13.8138,13.8216,13.806,13.8138,904100.0
2009-09-22 15:00:00,17.62,17.64,17.61,17.61,1105700.0,13.8138,13.8295,13.806,13.806,1105700.0
2009-09-22 15:05:00,17.61,17.62,17.59,17.59,1640200.0,13.806,13.8138,13.7903,13.7903,1640200.0
2009-09-22 15:10:00,17.6,17.6,17.55,17.56,2405500.0,13.7981,13.7981,13.7589,13.7668,2405500.0
2009-09-22 15:15:00,17.56,17.61,17.56,17.6,2336700.0,13.7668,13.806,13.7668,13.7981,2336700.0
2009-09-22 15:20:00,17.61,17.63,17.58,17.62,2019000.0,13.806,13.8216,13.7824,13.8138,2019000.0
2009-09-22 15:25:00,17.62,17.64,17.61,17.63,2077000.0,13.8138,13.8295,13.806,13.8216,2077000.0
2009-09-22 15:30:00,17.63,17.64,17.59,17.6,835000.0,13.8216,13.8295,13.7903,13.7981,835000.0
2009-09-22 15:35:00,17.59,17.63,17.59,17.62,1210200.0,13.7903,13.8216,13.7903,13.8138,1210200.0
2009-09-22 15:40:00,17.62,17.64,17.59,17.6,2583500.0,13.8138,13.8295,13.7903,13.7981,2583500.0
2009-09-22 15:45:00,17.6,17.61,17.56,17.61,4639300.0,13.7981,13.806,13.7668,13.806,4639300.0
2009-09-22 15:50:00,17.61,17.61,17.55,17.57,4875200.0,13.806,13.806,13.7589,13.7746,4875200.0
2009-09-22 15:55:00,17.57,17.62,17.56,17.59,7311000.0,13.7746,13.8138,13.7668,13.7903,7311000.0
2009-09-23 09:30:00,17.76,17.8,17.66,17.74,5097000.0,13.9236,13.9549,13.8452,13.9079,5097000.0
2009-09-23 09:35:00,17.74,17.77,17.7,17.77,3013100.0,13.9079,13.9314,13.8765,13.9314,3013100.0
2009-09-23 09:40:00,17.77,17.77,17.73,17.74,2021300.0,13.9314,13.9314,13.9,13.9079,2021300.0
2009-09-23 09:45:00,17.74,17.75,17.68,17.71,3837400.0,13.9079,13.9157,13.8608,13.8844,3837400.0
2009-09-23 09:50:00,17.71,17.74,17.71,17.72,3414800.0,13.8844,13.9079,13.8844,13.8922,3414800.0
2009-09-23 09:55:00,17.72,17.73,17.65,17.65,3828300.0,13.8922,13.9,13.8373,13.8373,3828300.0
2009-09-23 10:00:00,17.66,17.7,17.65,17.68,2513400.0,13.8452,13.8765,13.8373,13.8608,2513400.0
2009-09-23 10:05:00,17.68,17.73,17.67,17.71,2080100.0,13.8608,13.9,13.853,13.8844,2080100.0
2009-09-23 10:10:00,17.72,17.74,17.71,17.74,2043600.0,13.8922,13.9079,13.8844,13.9079,2043600.0
2009-09-23 10:15:00,17.73,17.76,17.73,17.76,3066000.0,13.9,13.9236,13.9,13.9236,3066000.0
2009-09-23 10:20:00,17.75,17.76,17.73,17.75,1802100.0,13.9157,13.9236,13.9,13.9157,1802100.0
2009-09-23 10:25:00,17.74,17.75,17.7,17.72,1275700.0,13.9079,13.9157,13.8765,13.8922,1275700.0
2009-09-23 10:30:00,17.72,17.74,17.7,17.72,1526400.0,13.8922,13.9079,13.8765,13.8922,1526400.0
2009-09-23 10:35:00,17.72,17.73,17.69,17.69,1547800.0,13.8922,13.9,13.8687,13.8687,1547800.0
2009-09-23 10:40:00,17.7,17.73,17.68,17.71,1767000.0,13.8765,13.9,13.8608,13.8844,1767000.0
2009-09-23 10:45:00,17.71,17.72,17.69,17.7,668300.0,13.8844,13.8922,13.8687,13.8765,668300.0
2009-09-23 10:50:00,17.7,17.74,17.7,17.73,1608500.0,13.8765,13.9079,13.8765,13.9,1608500.0
2009-09-23 10:55:00,17.73,17.74,17.72,17.73,354200.0,13.9,13.9079,13.8922,13.9,354200.0
2009-09-23 11:00:00,17.73,17.74,17.72,17.73,755000.0,13.9,13.9079,13.8922,13.9,755000.0
2009-09-23 11:05:00,17.72,17.74,17.72,17.73,1343100.0,13.8922,13.9079,13.8922,13.9,1343100.0
2009-09-23 11:10:00,17.72,17.73,17.71,17.72,582800.0,13.8922,13.9,13.8844,13.8922,582800.0
2009-09-23 11:15:00,17.72,17.73,17.71,17.72,660200.0,13.8922,13.9,13.8844,13.8922,660200.0
2009-09-23 11:20:00,17.72,17.74,17.71,17.73,1089000.0,13.8922,13.9079,13.8844,13.9,1089000.0
2009-09-23 11:25:00,17.73,17.76,17.72,17.75,1539100.0,13.9,13.9236,13.8922,13.9157,1539100.0
2009-09-23 11:30:00,17.75,17.76,17.75,17.76,800300.0,13.9157,13.9236,13.9157,13.9236,800300.0
2009-09-23 11:35:00,17.76,17.8,17.75,17.79,2574200.0,13.9236,13.9549,13.9157,13.9471,2574200.0
2009-09-23 11:40:00,17.8,17.8,17.72,17.79,2296500.0,13.9549,13.9549,13.8922,13.9471,2296500.0
2009-09-23 11:45:00,17.78,17.79,17.76,17.76,846600.0,13.9392,13.9471,13.9236,13.9236,846600.0
2009-09-23 11:50:00,17.76,17.77,17.75,17.76,848400.0,13.9236,13.9314,13.9157,13.9236,848400.0
2009-09-23 11:55:00,17.76,17.78,17.75,17.78,1314000.0,13.9236,13.9392,13.9157,13.9392,1314000.0
2009-09-23 12:00:00,17.78,17.79,17.77,17.77,1423400.0,13.9392,13.9471,13.9314,13.9314,1423400.0
2009-09-23 12:05:00,17.78,17.8,17.77,17.79,605900.0,13.9392,13.9549,13.9314,13.9471,605900.0
2009-09-23 12:10:00,17.78,17.79,17.77,17.79,667600.0,13.9392,13.9471,13.9314,13.9471,667600.0
2009-09-23 12:15:00,17.78,17.79,17.77,17.77,511200.0,13.9392,13.9471,13.9314,13.9314,511200.0
2009-09-23 12:20:00,17.77,17.79,17.77,17.78,867900.0,13.9314,13.9471,13.9314,13.9392,867900.0
2009-09-23 12:25:00,17.77,17.79,17.77,17.79,597000.0,13.9314,13.9471,13.9314,13.9471,597000.0
2009-09-23 12:30:00,17.78,17.8,17.77,17.77,1284300.0,13.9392,13.9549,13.9314,13.9314,1284300.0
2009-09-23 12:35:00,17.77,17.79,17.77,17.79,840300.0,13.9314,13.9471,13.9314,13.9471,840300.0
2009-09-23 12:40:00,17.79,17.8,17.78,17.8,640800.0,13.9471,13.9549,13.9392,13.9549,640800.0
2009-09-23 12:45:00,17.79,17.82,17.79,17.81,1673000.0,13.9471,13.9706,13.9471,13.9627,1673000.0
2009-09-23 12:50:00,17.8,17.81,17.78,17.81,919500.0,13.9549,13.9627,13.9392,13.9627,919500.0
2009-09-23 12:55:00,17.8,17.81,17.78,17.79,1001400.0,13.9549,13.9627,13.9392,13.9471,1001400.0
2009-09-23 13:00:00,17.8,17.8,17.77,17.78,993300.0,13.9549,13.9549,13.9314,13.9392,993300.0
2009-09-23 13:05:00,17.78,17.81,17.78,17.81,1460400.0,13.9392,13.9627,13.9392,13.9627,1460400.0
2009-09-23 13:10:00,17.81,17.82,17.8,17.81,936500.0,13.9627,13.9706,13.9549,13.9627,936500.0
2009-09-23 13:15:00,17.81,17.84,17.81,17.84,1100000.0,13.9627,13.9863,13.9627,13.9863,1100000.0
2009-09-23 13:20:00,17.84,17.85,17.82,17.83,1067300.0,13.9863,13.9941,13.9706,13.9784,1067300.0
2009-09-23 13:25:00,17.82,17.83,17.8,17.81,924800.0,13.9706,13.9784,13.9549,13.9627,924800.0
2009-09-23 13:30:00,17.8,17.82,17.8,17.81,916800.0,13.9549,13.9706,13.9549,13.9627,916800.0
2009-09-23 13:35:00,17.81,17.83,17.8,17.81,756700.0,13.9627,13.9784,13.9549,13.9627,756700.0
2009-09-23 13:40:00,17.8,17.82,17.8,17.81,604100.0,13.9549,13.9706,13.9549,13.9627,604100.0
2009-09-23 13:45:00,17.81,17.83,17.81,17.82,619600.0,13.9627,13.9784,13.9627,13.9706,619600.0
2009-09-23 13:50:00,17.81,17.83,17.81,17.82,825600.0,13.9627,13.9784,13.9627,13.9706,825600.0
2009-09-23 13:55:00,17.82,17.84,17.81,17.83,1226400.0,13.9706,13.9863,13.9627,13.9784,1226400.0
2009-09-23 14:00:00,17.82,17.83,17.81,17.81,1327500.0,13.9706,13.9784,13.9627,13.9627,1327500.0
2009-09-23 14:05:00,17.82,17.83,17.81,17.81,894100.0,13.9706,13.9784,13.9627,13.9627,894100.0
2009-09-23 14:10:00,17.82,17.82,17.8,17.82,1214100.0,13.9706,13.9706,13.9549,13.9706,1214100.0
2009-09-23 14:15:00,17.82,17.87,17.8,17.84,3499200.0,13.9706,14.0098,13.9549,13.9863,3499200.0
2009-09-23 14:20:00,17.85,17.88,17.78,17.82,5431200.0,13.9941,14.0176,13.9392,13.9706,5431200.0
2009-09-23 14:25:00,17.83,17.97,17.82,17.97,6787800.0,13.9784,14.0882,13.9706,14.0882,6787800.0
2009-09-23 14:30:00,17.97,18.02,17.85,18.0,11215500.0,14.0882,14.1274,13.9941,14.1117,11215500.0
2009-09-23 14:35:00,18.01,18.03,17.92,17.94,5619700.0,14.1195,14.1352,14.049,14.0647,5619700.0
2009-09-23 14:40:00,17.93,17.96,17.89,17.91,4496700.0,14.0568,14.0803,14.0255,14.0411,4496700.0
2009-09-23 14:45:00,17.91,17.94,17.88,17.93,3712500.0,14.0411,14.0647,14.0176,14.0568,3712500.0
2009-09-23 14:50:00,17.93,17.96,17.89,17.96,2509400.0,14.0568,14.0803,14.0255,14.0803,2509400.0
2009-09-23 14:55:00,17.96,17.96,17.9,17.95,5123500.0,14.0803,14.0803,14.0333,14.0725,5123500.0
2009-09-23 15:00:00,17.96,18.02,17.95,18.01,3984700.0,14.0803,14.1274,14.0725,14.1195,3984700.0
2009-09-23 15:05:00,18.0,18.06,17.98,18.02,4417100.0,14.1117,14.1587,14.096,14.1274,4417100.0
2009-09-23 15:10:00,18.02,18.05,17.94,17.96,4498200.0,14.1274,14.1509,14.0647,14.0803,4498200.0
2009-09-23 15:15:00,17.96,17.99,17.92,17.98,3942000.0,14.0803,14.1039,14.049,14.096,3942000.0
2009-09-23 15:20:00,17.98,17.99,17.87,17.92,3854900.0,14.096,14.1039,14.0098,14.049,3854900.0
2009-09-23 15:25:00,17.92,17.95,17.88,17.9,2601900.0,14.049,14.0725,14.0176,14.0333,2601900.0
2009-09-23 15:30:00,17.9,17.91,17.78,17.82,5607200.0,14.0333,14.0411,13.9392,13.9706,5607200.0
2009-09-23 15:35:00,17.82,17.87,17.78,17.82,3635100.0,13.9706,14.0098,13.9392,13.9706,3635100.0
2009-09-23 15:40:00,17.82,17.84,17.79,17.79,2098200.0,13.9706,13.9863,13.9471,13.9471,2098200.0
2009-09-23 15:45:00,17.79,17.8,17.71,17.74,5636500.0,13.9471,13.9549,13.8844,13.9079,5636500.0
2009-09-23 15:50:00,17.74,17.74,17.61,17.65,7966400.0,13.9079,13.9079,13.806,13.8373,7966400.0
2009-09-23 15:55:00,17.64,17.66,17.49,17.52,10642900.0,13.8295,13.8452,13.7119,13.7354,10642900.0
2009-09-24 09:30:00,17.55,17.68,17.55,17.67,4811700.0,13.7589,13.8608,13.7589,13.853,4811700.0
2009-09-24 09:35:00,17.67,17.67,17.57,17.61,3973400.0,13.853,13.853,13.7746,13.806,3973400.0
2009-09-24 09:40:00,17.61,17.66,17.59,17.61,3462800.0,13.806,13.8452,13.7903,13.806,3462800.0
2009-09-24 09:45:00,17.61,17.68,17.58,17.68,2954900.0,13.806,13.8608,13.7824,13.8608,2954900.0
2009-09-24 09:50:00,17.67,17.7,17.62,17.64,3099600.0,13.853,13.8765,13.8138,13.8295,3099600.0
2009-09-24 09:55:00,17.63,17.65,17.6,17.62,2751500.0,13.8216,13.8373,13.7981,13.8138,2751500.0
2009-09-24 10:00:00,17.62,17.63,17.48,17.51,6405100.0,13.8138,13.8216,13.704,13.7276,6405100.0
2009-09-24 10:05:00,17.52,17.52,17.3,17.37,5213600.0,13.7354,13.7354,13.5629,13.6178,5213600.0
2009-09-24 10:10:00,17.37,17.42,17.28,17.28,3835000.0,13.6178,13.657,13.5472,13.5472,3835000.0
2009-09-24 10:15:00,17.28,17.34,17.25,17.32,3543800.0,13.5472,13.5943,13.5237,13.5786,3543800.0
2009-09-24 10:20:00,17.32,17.39,17.28,17.39,3380100.0,13.5786,13.6335,13.5472,13.6335,3380100.0
2009-09-24 10:25:00,17.39,17.4,17.33,17.34,2735500.0,13.6335,13.6413,13.5864,13.5943,2735500.0
2009-09-24 10:30:00,17.34,17.35,17.25,17.32,2633400.0,13.5943,13.6021,13.5237,13.5786,2633400.0
2009-09-24 10:35:00,17.32,17.33,17.25,17.27,2268000.0,13.5786,13.5864,13.5237,13.5394,2268000.0
2009-09-24 10:40:00,17.27,17.28,17.2,17.22,3673500.0,13.5394,13.5472,13.4845,13.5002,3673500.0
2009-09-24 10:45:00,17.22,17.29,17.2,17.25,2788400.0,13.5002,13.5551,13.4845,13.5237,2788400.0
2009-09-24 10:50:00,17.26,17.33,17.24,17.32,1620900.0,13.5316,13.5864,13.5159,13.5786,1620900.0
2009-09-24 10:55:00,17.33,17.36,17.25,17.28,3019200.0,13.5864,13.61,13.5237,13.5472,3019200.0
2009-09-24 11:00:00,17.28,17.28,17.23,17.24,3241900.0,13.5472,13.5472,13.508,13.5159,3241900.0
2009-09-24 11:05:00,17.24,17.28,17.2,17.23,4347200.0,13.5159,13.5472,13.4845,13.508,4347200.0
2009-09-24 11:10:00,17.23,17.25,17.21,17.22,2900000.0,13.508,13.5237,13.4924,13.5002,2900000.0
2009-09-24 11:15:00,17.23,17.23,17.13,17.14,4272700.0,13.508,13.508,13.4296,13.4375,4272700.0
2009-09-24 11:20:00,17.15,17.16,17.06,17.06,4512200.0,13.4453,13.4532,13.3748,13.3748,4512200.0
2009-09-24 11:25:00,17.06,17.12,17.06,17.12,2304200.0,13.3748,13.4218,13.3748,13.4218,2304200.0
2009-09-24 11:30:00,17.12,17.18,17.11,17.17,2838400.0,13.4218,13.4688,13.414,13.461,2838400.0
2009-09-24 11:35:00,17.17,17.21,17.15,17.16,1702500.0,13.461,13.4924,13.4453,13.4532,1702500.0
2009-09-24 11:40:00,17.16,17.18,17.12,17.18,1386900.0,13.4532,13.4688,13.4218,13.4688,1386900.0
2009-09-24 11:45:00,17.18,17.21,17.15,17.18,1625700.0,13.4688,13.4924,13.4453,13.4688,1625700.0
2009-09-24 11:50:00,17.18,17.24,17.14,17.15,2960900.0,13.4688,13.5159,13.4375,13.4453,2960900.0
2009-09-24 11:55:00,17.15,17.18,17.11,17.16,2200600.0,13.4453,13.4688,13.414,13.4532,2200600.0
2009-09-24 12:00:00,17.15,17.18,17.13,17.14,1612900.0,13.4453,13.4688,13.4296,13.4375,1612900.0
2009-09-24 12:05:00,17.14,17.14,17.1,17.14,1459600.0,13.4375,13.4375,13.4061,13.4375,1459600.0
2009-09-24 12:10:00,17.13,17.17,17.13,17.16,1033600.0,13.4296,13.461,13.4296,13.4532,1033600.0
2009-09-24 12:15:00,17.16,17.18,17.14,17.17,666500.0,13.4532,13.4688,13.4375,13.461,666500.0
2009-09-24 12:20:00,17.18,17.2,17.16,17.17,1633900.0,13.4688,13.4845,13.4532,13.461,1633900.0
2009-09-24 12:25:00,17.18,17.18,17.14,17.15,1181500.0,13.4688,13.4688,13.4375,13.4453,1181500.0
2009-09-24 12:30:00,17.15,17.22,17.13,17.14,1297700.0,13.4453,13.5002,13.4296,13.4375,1297700.0
2009-09-24 12:35:00,17.13,17.15,17.11,17.13,1094500.0,13.4296,13.4453,13.414,13.4296,1094500.0
2009-09-24 12:40:00,17.13,17.18,17.1,17.11,1050600.0,13.4296,13.4688,13.4061,13.414,1050600.0
2009-09-24 12:45:00,17.1,17.11,17.03,17.06,2146500.0,13.4061,13.414,13.3512,13.3748,2146500.0
2009-09-24 12:50:00,17.06,17.1,17.04,17.06,2047900.0,13.3748,13.4061,13.3591,13.3748,2047900.0
2009-09-24 12:55:00,17.06,17.06,17.01,17.03,2160400.0,13.3748,13.3748,13.3356,13.3512,2160400.0
2009-09-24 13:00:00,17.03,17.08,17.02,17.07,2109500.0,13.3512,13.3904,13.3434,13.3826,2109500.0
2009-09-24 13:05:00,17.07,17.1,17.03,17.07,1344200.0,13.3826,13.4061,13.3512,13.3826,1344200.0
2009-09-24 13:10:00,17.06,17.1,17.05,17.06,1429700.0,13.3748,13.4061,13.3669,13.3748,1429700.0
2009-09-24 13:15:00,17.07,17.07,17.0,17.0,3323600.0,13.3826,13.3826,13.3277,13.3277,3323600.0
2009-09-24 13:20:00,17.0,17.04,16.96,17.02,3763900.0,13.3277,13.3591,13.2964,13.3434,3763900.0
2009-09-24 13:25:00,17.02,17.04,16.98,17.0,2901200.0,13.3434,13.3591,13.312,13.3277,2901200.0
2009-09-24 13:30:00,17.01,17.03,16.98,17.02,1861700.0,13.3356,13.3512,13.312,13.3434,1861700.0
2009-09-24 13:35:00,17.01,17.02,16.95,16.98,2551300.0,13.3356,13.3434,13.2885,13.312,2551300.0
2009-09-24 13:40:00,16.98,16.99,16.87,16.9,4222300.0,13.312,13.3199,13.2258,13.2493,4222300.0
2009-09-24 13:45:00,16.9,16.95,16.89,16.92,2430600.0,13.2493,13.2885,13.2415,13.265,2430600.0
2009-09-24 13:50:00,16.93,16.93,16.86,16.87,1962800.0,13.2728,13.2728,13.218,13.2258,1962800.0
2009-09-24 13:55:00,16.87,16.91,16.86,16.89,1528800.0,13.2258,13.2572,13.218,13.2415,1528800.0
2009-09-24 14:00:00,16.9,16.9,16.85,16.89,1957500.0,13.2493,13.2493,13.2101,13.2415,1957500.0
2009-09-24 14:05:00,16.89,16.9,16.82,16.82,3185600.0,13.2415,13.2493,13.1866,13.1866,3185600.0
2009-09-24 14:10:00,16.83,16.88,16.81,16.85,2040900.0,13.1944,13.2336,13.1788,13.2101,2040900.0
2009-09-24 14:15:00,16.85,17.0,16.84,16.88,2595400.0,13.2101,13.3277,13.2023,13.2336,2595400.0
2009-09-24 14:20:00,16.88,16.89,16.81,16.84,2298700.0,13.2336,13.2415,13.1788,13.2023,2298700.0
2009-09-24 14:25:00,16.83,16.89,16.82,16.88,2006600.0,13.1944,13.2415,13.1866,13.2336,2006600.0
2009-09-24 14:30:00,16.88,16.93,16.87,16.92,2203300.0,13.2336,13.2728,13.2258,13.265,2203300.0
2009-09-24 14:35:00,16.91,16.97,16.91,16.95,2333000.0,13.2572,13.3042,13.2572,13.2885,2333000.0
2009-09-24 14:40:00,16.95,16.96,16.9,16.91,2187300.0,13.2885,13.2964,13.2493,13.2572,2187300.0
2009-09-24 14:45:00,16.91,16.92,16.87,16.9,2011300.0,13.2572,13.265,13.2258,13.2493,2011300.0
2009-09-24 14:50:00,16.9,16.93,16.87,16.92,1798400.0,13.2493,13.2728,13.2258,13.265,1798400.0
2009-09-24 14:55:00,16.92,16.99,16.92,16.97,2901000.0,13.265,13.3199,13.265,13.3042,2901000.0
2009-09-24 15:00:00,16.97,17.01,16.95,16.98,3146600.0,13.3042,13.3356,13.2885,13.312,3146600.0
2009-09-24 15:05:00,16.97,17.01,16.95,16.97,2210600.0,13.3042,13.3356,13.2885,13.3042,2210600.0
2009-09-24 15:10:00,16.98,17.11,16.96,17.1,3907700.0,13.312,13.414,13.2964,13.4061,3907700.0
2009-09-24 15:15:00,17.1,17.13,17.06,17.07,3111200.0,13.4061,13.4296,13.3748,13.3826,3111200.0
2009-09-24 15:20:00,17.06,17.1,17.04,17.07,2796700.0,13.3748,13.4061,13.3591,13.3826,2796700.0
2009-09-24 15:25:00,17.06,17.08,17.03,17.05,2628300.0,13.3748,13.3904,13.3512,13.3669,2628300.0
2009-09-24 15:30:00,17.05,17.09,16.99,17.01,3199700.0,13.3669,13.3983,13.3199,13.3356,3199700.0
2009-09-24 15:35:00,17.0,17.04,16.96,16.97,1860000.0,13.3277,13.3591,13.2964,13.3042,1860000.0
2009-09-24 15:40:00,16.97,17.02,16.96,17.01,2255000.0,13.3042,13.3434,13.2964,13.3356,2255000.0
2009-09-24 15:45:00,17.02,17.07,17.01,17.03,2752600.0,13.3434,13.3826,13.3356,13.3512,2752600.0
2009-09-24 15:50:00,17.04,17.08,17.0,17.02,3352700.0,13.3591,13.3904,13.3277,13.3434,3352700.0
2009-09-24 15:55:00,17.02,17.03,16.96,16.99,6938800.0,13.3434,13.3512,13.2964,13.3199,6938800.0
2009-09-25 09:30:00,16.95,17.08,16.91,16.97,5299600.0,13.2885,13.3904,13.2572,13.3042,5299600.0
2009-09-25 09:35:00,16.96,16.97,16.82,16.85,3749900.0,13.2964,13.3042,13.1866,13.2101,3749900.0
2009-09-25 09:40:00,16.86,16.94,16.77,16.94,4203800.0,13.218,13.2807,13.1474,13.2807,4203800.0
2009-09-25 09:45:00,16.94,16.95,16.9,16.9,2653600.0,13.2807,13.2885,13.2493,13.2493,2653600.0
2009-09-25 09:50:00,16.91,16.93,16.83,16.86,3453600.0,13.2572,13.2728,13.1944,13.218,3453600.0
2009-09-25 09:55:00,16.86,16.89,16.77,16.79,4215400.0,13.218,13.2415,13.1474,13.1631,4215400.0
2009-09-25 10:00:00,16.79,16.87,16.72,16.81,4019700.0,13.1631,13.2258,13.1082,13.1788,4019700.0
2009-09-25 10:05:00,16.81,16.91,16.8,16.91,2722700.0,13.1788,13.2572,13.1709,13.2572,2722700.0
2009-09-25 10:10:00,16.91,16.96,16.89,16.92,2535400.0,13.2572,13.2964,13.2415,13.265,2535400.0
2009-09-25 10:15:00,16.92,16.94,16.88,16.91,1814000.0,13.265,13.2807,13.2336,13.2572,1814000.0
2009-09-25 10:20:00,16.91,16.96,16.88,16.9,1959600.0,13.2572,13.2964,13.2336,13.2493,1959600.0
2009-09-25 10:25:00,16.89,16.92,16.87,16.91,1719500.0,13.2415,13.265,13.2258,13.2572,1719500.0
2009-09-25 10:30:00,16.91,16.95,16.89,16.91,1859800.0,13.2572,13.2885,13.2415,13.2572,1859800.0
2009-09-25 10:35:00,16.91,16.92,16.87,16.87,1681200.0,13.2572,13.265,13.2258,13.2258,1681200.0
2009-09-25 10:40:00,16.87,16.9,16.86,16.88,1620700.0,13.2258,13.2493,13.218,13.2336,1620700.0
2009-09-25 10:45:00,16.87,16.9,16.85,16.87,1775200.0,13.2258,13.2493,13.2101,13.2258,1775200.0
2009-09-25 10:50:00,16.86,16.9,16.85,16.87,1568900.0,13.218,13.2493,13.2101,13.2258,1568900.0
2009-09-25 10:55:00,16.86,16.89,16.83,16.86,1442000.0,13.218,13.2415,13.1944,13.218,1442000.0
2009-09-25 11:00:00,16.85,16.86,16.81,16.82,1500400.0,13.2101,13.218,13.1788,13.1866,1500400.0
2009-09-25 11:05:00,16.82,16.86,16.8,16.82,1783000.0,13.1866,13.218,13.1709,13.1866,1783000.0
2009-09-25 11:10:00,16.81,16.82,16.75,16.78,1818000.0,13.1788,13.1866,13.1317,13.1552,1818000.0
2009-09-25 11:15:00,16.78,16.83,16.76,16.78,895400.0,13.1552,13.1944,13.1396,13.1552,895400.0
2009-09-25 11:20:00,16.78,16.81,16.77,16.79,1112900.0,13.1552,13.1788,13.1474,13.1631,1112900.0
2009-09-25 11:25:00,16.79,16.8,16.77,16.79,1051500.0,13.1631,13.1709,13.1474,13.1631,1051500.0
2009-09-25 11:30:00,16.79,16.79,16.76,16.76,912400.0,13.1631,13.1631,13.1396,13.1396,912400.0
2009-09-25 11:35:00,16.77,16.78,16.76,16.78,962200.0,13.1474,13.1552,13.1396,13.1552,962200.0
2009-09-25 11:40:00,16.78,16.78,16.76,16.77,1019300.0,13.1552,13.1552,13.1396,13.1474,1019300.0
2009-09-25 11:45:00,16.77,16.77,16.75,16.75,1175400.0,13.1474,13.1474,13.1317,13.1317,1175400.0
2009-09-25 11:50:00,16.75,16.77,16.73,16.73,2115500.0,13.1317,13.1474,13.116,13.116,2115500.0
2009-09-25 11:55:00,16.73,16.74,16.69,16.72,3563400.0,13.116,13.1239,13.0847,13.1082,3563400.0
2009-09-25 12:00:00,16.71,16.73,16.68,16.72,1809400.0,13.1004,13.116,13.0768,13.1082,1809400.0
2009-09-25 12:05:00,16.72,16.75,16.71,16.71,1442400.0,13.1082,13.1317,13.1004,13.1004,1442400.0
2009-09-25 12:10:00,16.71,16.73,16.69,16.69,1223200.0,13.1004,13.116,13.0847,13.0847,1223200.0
2009-09-25 12:15:00,16.69,16.7,16.63,16.64,2880800.0,13.0847,13.0925,13.0376,13.0455,2880800.0
2009-09-25 12:20:00,16.64,16.65,16.6,16.62,2595700.0,13.0455,13.0533,13.0141,13.0298,2595700.0
2009-09-25 12:25:00,16.62,16.64,16.58,16.59,2240800.0,13.0298,13.0455,12.9984,13.0063,2240800.0
2009-09-25 12:30:00,16.6,16.6,16.56,16.57,1460700.0,13.0141,13.0141,12.9828,12.9906,1460700.0
2009-09-25 12:35:00,16.57,16.62,16.56,16.57,2014600.0,12.9906,13.0298,12.9828,12.9906,2014600.0
2009-09-25 12:40:00,16.57,16.62,16.56,16.62,1689500.0,12.9906,13.0298,12.9828,13.0298,1689500.0
2009-09-25 12:45:00,16.62,16.62,16.59,16.59,824100.0,13.0298,13.0298,13.0063,13.0063,824100.0
2009-09-25 12:50:00,16.59,16.63,16.58,16.62,1176700.0,13.0063,13.0376,12.9984,13.0298,1176700.0
2009-09-25 12:55:00,16.62,16.62,16.57,16.58,1075200.0,13.0298,13.0298,12.9906,12.9984,1075200.0
2009-09-25 13:00:00,16.58,16.62,16.57,16.61,1553700.0,12.9984,13.0298,12.9906,13.022,1553700.0
2009-09-25 13:05:00,16.62,16.62,16.56,16.56,1592400.0,13.0298,13.0298,12.9828,12.9828,1592400.0
2009-09-25 13:10:00,16.57,16.58,16.53,16.57,1871900.0,12.9906,12.9984,12.9593,12.9906,1871900.0
2009-09-25 13:15:00,16.57,16.57,16.52,16.53,1845000.0,12.9906,12.9906,12.9514,12.9593,1845000.0
2009-09-25 13:20:00,16.53,16.53,16.5,16.51,2730600.0,12.9593,12.9593,12.9357,12.9436,2730600.0
2009-09-25 13:25:00,16.51,16.57,16.5,16.57,2654700.0,12.9436,12.9906,12.9357,12.9906,2654700.0
2009-09-25 13:30:00,16.57,16.57,16.51,16.55,2800600.0,12.9906,12.9906,12.9436,12.9749,2800600.0
2009-09-25 13:35:00,16.54,16.57,16.53,16.54,1671900.0,12.9671,12.9906,12.9593,12.9671,1671900.0
2009-09-25 13:40:00,16.54,16.59,16.53,16.59,1077900.0,12.9671,13.0063,12.9593,13.0063,1077900.0
2009-09-25 13:45:00,16.59,16.6,16.56,16.6,1035600.0,13.0063,13.0141,12.9828,13.0141,1035600.0
2009-09-25 13:50:00,16.6,16.6,16.57,16.6,841700.0,13.0141,13.0141,12.9906,13.0141,841700.0
2009-09-25 13:55:00,16.6,16.95,16.58,16.66,1862500.0,13.0141,13.2885,12.9984,13.0612,1862500.0
2009-09-25 14:00:00,16.66,16.69,16.64,16.66,3054300.0,13.0612,13.0847,13.0455,13.0612,3054300.0
2009-09-25 14:05:00,16.66,16.73,16.61,16.69,2626000.0,13.0612,13.116,13.022,13.0847,2626000.0
2009-09-25 14:10:00,16.69,16.74,16.69,16.72,996800.0,13.0847,13.1239,13.0847,13.1082,996800.0
2009-09-25 14:15:00,16.73,16.74,16.69,16.71,1615300.0,13.116,13.1239,13.0847,13.1004,1615300.0
2009-09-25 14:20:00,16.71,16.74,16.7,16.71,979600.0,13.1004,13.1239,13.0925,13.1004,979600.0
2009-09-25 14:25:00,16.71,16.72,16.68,16.69,970000.0,13.1004,13.1082,13.0768,13.0847,970000.0
2009-09-25 14:30:00,16.68,16.7,16.65,16.69,1594800.0,13.0768,13.0925,13.0533,13.0847,1594800.0
2009-09-25 14:35:00,16.69,16.7,16.66,16.69,1725400.0,13.0847,13.0925,13.0612,13.0847,1725400.0
2009-09-25 14:40:00,16.69,16.7,16.67,16.68,1000100.0,13.0847,13.0925,13.069,13.0768,1000100.0
2009-09-25 14:45:00,16.68,16.71,16.67,16.71,1001300.0,13.0768,13.1004,13.069,13.1004,1001300.0
2009-09-25 14:50:00,16.7,16.76,16.7,16.75,1642700.0,13.0925,13.1396,13.0925,13.1317,1642700.0
2009-09-25 14:55:00,16.74,16.78,16.74,16.77,1286600.0,13.1239,13.1552,13.1239,13.1474,1286600.0
2009-09-25 15:00:00,16.76,16.77,16.73,16.74,1211700.0,13.1396,13.1474,13.116,13.1239,1211700.0
2009-09-25 15:05:00,16.73,16.75,16.72,16.73,892600.0,13.116,13.1317,13.1082,13.116,892600.0
2009-09-25 15:10:00,16.73,16.74,16.71,16.72,1127600.0,13.116,13.1239,13.1004,13.1082,1127600.0
2009-09-25 15:15:00,16.72,16.77,16.7,16.72,1040500.0,13.1082,13.1474,13.0925,13.1082,1040500.0
2009-09-25 15:20:00,16.71,16.75,16.71,16.73,1684700.0,13.1004,13.1317,13.1004,13.116,1684700.0
2009-09-25 15:25:00,16.74,16.77,16.72,16.75,1299600.0,13.1239,13.1474,13.1082,13.1317,1299600.0
2009-09-25 15:30:00,16.75,16.76,16.71,16.76,2216100.0,13.1317,13.1396,13.1004,13.1396,2216100.0
2009-09-25 15:35:00,16.75,16.76,16.7,16.7,1654900.0,13.1317,13.1396,13.0925,13.0925,1654900.0
2009-09-25 15:40:00,16.7,16.71,16.65,16.66,2834600.0,13.0925,13.1004,13.0533,13.0612,2834600.0
2009-09-25 15:45:00,16.65,16.69,16.61,16.67,2588400.0,13.0533,13.0847,13.022,13.069,2588400.0
2009-09-25 15:50:00,16.68,16.72,16.67,16.69,3398400.0,13.0768,13.1082,13.069,13.0847,3398400.0
2009-09-25 15:55:00,16.7,16.7,16.6,16.64,5937600.0,13.0925,13.0925,13.0141,13.0455,5937600.0
2009-09-28 09:30:00,16.71,16.78,16.7,16.73,3480500.0,13.1004,13.1552,13.0925,13.116,3480500.0
2009-09-28 09:35:00,16.74,16.79,16.73,16.76,2444100.0,13.1239,13.1631,13.116,13.1396,2444100.0
2009-09-28 09:40:00,16.75,16.79,16.73,16.77,2925600.0,13.1317,13.1631,13.116,13.1474,2925600.0
2009-09-28 09:45:00,16.77,16.8,16.75,16.78,2723800.0,13.1474,13.1709,13.1317,13.1552,2723800.0
2009-09-28 09:50:00,16.78,16.79,16.73,16.76,2253700.0,13.1552,13.1631,13.116,13.1396,2253700.0
2009-09-28 09:55:00,16.76,16.77,16.69,16.73,2707500.0,13.1396,13.1474,13.0847,13.116,2707500.0
2009-09-28 10:00:00,16.74,16.83,16.74,16.8,3274000.0,13.1239,13.1944,13.1239,13.1709,3274000.0
2009-09-28 10:05:00,16.8,16.81,16.75,16.77,2233300.0,13.1709,13.1788,13.1317,13.1474,2233300.0
2009-09-28 10:10:00,16.77,16.78,16.75,16.76,756700.0,13.1474,13.1552,13.1317,13.1396,756700.0
2009-09-28 10:15:00,16.76,16.77,16.68,16.68,2579300.0,13.1396,13.1474,13.0768,13.0768,2579300.0
2009-09-28 10:20:00,16.68,16.72,16.65,16.67,3287800.0,13.0768,13.1082,13.0533,13.069,3287800.0
2009-09-28 10:25:00,16.67,16.69,16.65,16.67,1652200.0,13.069,13.0847,13.0533,13.069,1652200.0
2009-09-28 10:30:00,16.67,16.7,16.66,16.7,2563000.0,13.069,13.0925,13.0612,13.0925,2563000.0
2009-09-28 10:35:00,16.69,16.72,16.66,16.67,2027400.0,13.0847,13.1082,13.0612,13.069,2027400.0
2009-09-28 10:40:00,16.66,16.68,16.65,16.66,1508300.0,13.0612,13.0768,13.0533,13.0612,1508300.0
2009-09-28 10:45:00,16.66,16.69,16.65,16.68,1123900.0,13.0612,13.0847,13.0533,13.0768,1123900.0
2009-09-28 10:50:00,16.68,16.69,16.65,16.65,1095900.0,13.0768,13.0847,13.0533,13.0533,1095900.0
2009-09-28 10:55:00,16.65,16.68,16.65,16.68,511900.0,13.0533,13.0768,13.0533,13.0768,511900.0
2009-09-28 11:00:00,16.68,16.7,16.67,16.69,1243300.0,13.0768,13.0925,13.069,13.0847,1243300.0
2009-09-28 11:05:00,16.69,16.74,16.68,16.74,1189300.0,13.0847,13.1239,13.0768,13.1239,1189300.0
2009-09-28 11:10:00,16.74,16.74,16.7,16.71,899600.0,13.1239,13.1239,13.0925,13.1004,899600.0
2009-09-28 11:15:00,16.7,16.73,16.7,16.73,719900.0,13.0925,13.116,13.0925,13.116,719900.0
2009-09-28 11:20:00,16.72,16.77,16.72,16.74,1630200.0,13.1082,13.1474,13.1082,13.1239,1630200.0
2009-09-28 11:25:00,16.75,16.75,16.72,16.73,1340200.0,13.1317,13.1317,13.1082,13.116,1340200.0
2009-09-28 11:30:00,16.73,16.75,16.72,16.75,1258500.0,13.116,13.1317,13.1082,13.1317,1258500.0
2009-09-28 11:35:00,16.75,16.75,16.72,16.75,696600.0,13.1317,13.1317,13.1082,13.1317,696600.0
2009-09-28 11:40:00,16.75,16.77,16.74,16.75,566300.0,13.1317,13.1474,13.1239,13.1317,566300.0
2009-09-28 11:45:00,16.75,16.76,16.74,16.75,460200.0,13.1317,13.1396,13.1239,13.1317,460200.0
2009-09-28 11:50:00,16.75,16.77,16.74,16.77,911300.0,13.1317,13.1474,13.1239,13.1474,911300.0
2009-09-28 11:55:00,16.77,16.78,16.75,16.75,690800.0,13.1474,13.1552,13.1317,13.1317,690800.0
2009-09-28 12:00:00,16.75,16.78,16.75,16.78,620000.0,13.1317,13.1552,13.1317,13.1552,620000.0
2009-09-28 12:05:00,16.78,16.8,16.75,16.78,1378800.0,13.1552,13.1709,13.1317,13.1552,1378800.0
2009-09-28 12:10:00,16.79,16.79,16.77,16.79,478600.0,13.1631,13.1631,13.1474,13.1631,478600.0
2009-09-28 12:15:00,16.79,16.79,16.77,16.79,412800.0,13.1631,13.1631,13.1474,13.1631,412800.0
2009-09-28 12:20:00,16.79,16.79,16.77,16.79,582200.0,13.1631,13.1631,13.1474,13.1631,582200.0
2009-09-28 12:25:00,16.79,16.8,16.78,16.78,520200.0,13.1631,13.1709,13.1552,13.1552,520200.0
2009-09-28 12:30:00,16.78,16.79,16.77,16.79,305400.0,13.1552,13.1631,13.1474,13.1631,305400.0
2009-09-28 12:35:00,16.79,16.79,16.77,16.79,460000.0,13.1631,13.1631,13.1474,13.1631,460000.0
2009-09-28 12:40:00,16.79,16.81,16.78,16.79,1164400.0,13.1631,13.1788,13.1552,13.1631,1164400.0
2009-09-28 12:45:00,16.79,16.8,16.77,16.79,596300.0,13.1631,13.1709,13.1474,13.1631,596300.0
2009-09-28 12:50:00,16.8,16.82,16.8,16.8,843000.0,13.1709,13.1866,13.1709,13.1709,843000.0
2009-09-28 12:55:00,16.8,16.81,16.77,16.77,641500.0,13.1709,13.1788,13.1474,13.1474,641500.0
2009-09-28 13:00:00,16.78,16.8,16.77,16.79,629300.0,13.1552,13.1709,13.1474,13.1631,629300.0
2009-09-28 13:05:00,16.78,16.79,16.78,16.78,346700.0,13.1552,13.1631,13.1552,13.1552,346700.0
2009-09-28 13:10:00,16.79,16.79,16.78,16.79,168000.0,13.1631,13.1631,13.1552,13.1631,168000.0
2009-09-28 13:15:00,16.79,16.82,16.78,16.82,897500.0,13.1631,13.1866,13.1552,13.1866,897500.0
2009-09-28 13:20:00,16.81,16.87,16.81,16.85,1551000.0,13.1788,13.2258,13.1788,13.2101,1551000.0
2009-09-28 13:25:00,16.85,16.88,16.84,16.86,1247000.0,13.2101,13.2336,13.2023,13.218,1247000.0
2009-09-28 13:30:00,16.87,16.88,16.87,16.88,578700.0,13.2258,13.2336,13.2258,13.2336,578700.0
2009-09-28 13:35:00,16.88,16.93,16.87,16.93,1640700.0,13.2336,13.2728,13.2258,13.2728,1640700.0
2009-09-28 13:40:00,16.93,16.98,16.92,16.97,2090700.0,13.2728,13.312,13.265,13.3042,2090700.0
2009-09-28 13:45:00,16.98,16.98,16.8,16.93,2060300.0,13.312,13.312,13.1709,13.2728,2060300.0
2009-09-28 13:50:00,16.94,16.96,16.92,16.92,1351600.0,13.2807,13.2964,13.265,13.265,1351600.0
2009-09-28 13:55:00,16.92,16.93,16.89,16.89,1618700.0,13.265,13.2728,13.2415,13.2415,1618700.0
2009-09-28 14:00:00,16.89,16.94,16.89,16.93,1096000.0,13.2415,13.2807,13.2415,13.2728,1096000.0
2009-09-28 14:05:00,16.94,16.95,16.91,16.91,1279400.0,13.2807,13.2885,13.2572,13.2572,1279400.0
2009-09-28 14:10:00,16.92,16.95,16.91,16.93,1209300.0,13.265,13.2885,13.2572,13.2728,1209300.0
2009-09-28 14:15:00,16.94,16.97,16.93,16.97,1288400.0,13.2807,13.3042,13.2728,13.3042,1288400.0
2009-09-28 14:20:00,16.97,16.98,16.96,16.97,1497100.0,13.3042,13.312,13.2964,13.3042,1497100.0
2009-09-28 14:25:00,16.98,17.0,16.87,16.99,1487300.0,13.312,13.3277,13.2258,13.3199,1487300.0
2009-09-28 14:30:00,17.0,17.0,16.95,16.98,1250700.0,13.3277,13.3277,13.2885,13.312,1250700.0
2009-09-28 14:35:00,16.98,16.98,16.95,16.98,1257900.0,13.312,13.312,13.2885,13.312,1257900.0
2009-09-28 14:40:00,16.98,17.0,16.96,16.97,1038000.0,13.312,13.3277,13.2964,13.3042,1038000.0
2009-09-28 14:45:00,16.97,16.99,16.97,16.98,465400.0,13.3042,13.3199,13.3042,13.312,465400.0
2009-09-28 14:50:00,16.98,16.99,16.97,16.98,478700.0,13.312,13.3199,13.3042,13.312,478700.0
2009-09-28 14:55:00,16.97,16.99,16.97,16.97,787200.0,13.3042,13.3199,13.3042,13.3042,787200.0
2009-09-28 15:00:00,16.97,16.98,16.93,16.95,1983800.0,13.3042,13.312,13.2728,13.2885,1983800.0
2009-09-28 15:05:00,16.96,16.99,16.95,16.99,660600.0,13.2964,13.3199,13.2885,13.3199,660600.0
2009-09-28 15:10:00,16.98,17.0,16.96,16.96,1019600.0,13.312,13.3277,13.2964,13.2964,1019600.0
2009-09-28 15:15:00,16.96,16.99,16.96,16.99,895100.0,13.2964,13.3199,13.2964,13.3199,895100.0
2009-09-28 15:20:00,16.99,17.05,16.98,17.03,3494900.0,13.3199,13.3669,13.312,13.3512,3494900.0
2009-09-28 15:25:00,17.03,17.08,17.03,17.08,2040400.0,13.3512,13.3904,13.3512,13.3904,2040400.0
2009-09-28 15:30:00,17.07,17.14,17.05,17.12,3889000.0,13.3826,13.4375,13.3669,13.4218,3889000.0
2009-09-28 15:35:00,17.11,17.14,17.1,17.11,2917700.0,13.414,13.4375,13.4061,13.414,2917700.0
2009-09-28 15:40:00,17.1,17.11,17.06,17.08,1938500.0,13.4061,13.414,13.3748,13.3904,1938500.0
2009-09-28 15:45:00,17.09,17.09,17.04,17.06,2968500.0,13.3983,13.3983,13.3591,13.3748,2968500.0
2009-09-28 15:50:00,17.05,17.12,17.05,17.11,2904500.0,13.3669,13.4218,13.3669,13.414,2904500.0
2009-09-28 15:55:00,17.12,17.22,17.11,17.21,6985600.0,13.4218,13.5002,13.414,13.4924,6985600.0
2009-09-29 09:30:00,17.37,17.49,17.32,17.46,5472700.0,13.6178,13.7119,13.5786,13.6884,5472700.0
2009-09-29 09:35:00,17.46,17.5,17.43,17.48,4452500.0,13.6884,13.7197,13.6648,13.704,4452500.0
2009-09-29 09:40:00,17.48,17.53,17.35,17.38,5352300.0,13.704,13.7432,13.6021,13.6256,5352300.0
2009-09-29 09:45:00,17.38,17.42,17.33,17.33,2705200.0,13.6256,13.657,13.5864,13.5864,2705200.0
2009-09-29 09:50:00,17.34,17.36,17.25,17.28,4426100.0,13.5943,13.61,13.5237,13.5472,4426100.0
2009-09-29 09:55:00,17.27,17.35,17.27,17.34,3077400.0,13.5394,13.6021,13.5394,13.5943,3077400.0
2009-09-29 10:00:00,17.33,17.33,17.14,17.21,6027200.0,13.5864,13.5864,13.4375,13.4924,6027200.0
2009-09-29 10:05:00,17.22,17.24,17.18,17.24,3008900.0,13.5002,13.5159,13.4688,13.5159,3008900.0
2009-09-29 10:10:00,17.23,17.32,17.2,17.31,2621000.0,13.508,13.5786,13.4845,13.5708,2621000.0
2009-09-29 10:15:00,17.31,17.33,17.27,17.28,2165900.0,13.5708,13.5864,13.5394,13.5472,2165900.0
2009-09-29 10:20:00,17.28,17.3,17.23,17.23,1490400.0,13.5472,13.5629,13.508,13.508,1490400.0
2009-09-29 10:25:00,17.23,17.27,17.23,17.26,1701600.0,13.508,13.5394,13.508,13.5316,1701600.0
2009-09-29 10:30:00,17.26,17.32,17.25,17.32,1274100.0,13.5316,13.5786,13.5237,13.5786,1274100.0
2009-09-29 10:35:00,17.31,17.32,17.28,17.31,1982300.0,13.5708,13.5786,13.5472,13.5708,1982300.0
2009-09-29 10:40:00,17.31,17.31,17.27,17.27,1108700.0,13.5708,13.5708,13.5394,13.5394,1108700.0
2009-09-29 10:45:00,17.27,17.29,17.25,17.28,1398900.0,13.5394,13.5551,13.5237,13.5472,1398900.0
2009-09-29 10:50:00,17.28,17.29,17.24,17.24,1808200.0,13.5472,13.5551,13.5159,13.5159,1808200.0
2009-09-29 10:55:00,17.25,17.25,17.17,17.18,2575900.0,13.5237,13.5237,13.461,13.4688,2575900.0
2009-09-29 11:00:00,17.17,17.18,17.14,17.15,2452700.0,13.461,13.4688,13.4375,13.4453,2452700.0
2009-09-29 11:05:00,17.14,17.19,17.14,17.18,1869000.0,13.4375,13.4767,13.4375,13.4688,1869000.0
2009-09-29 11:10:00,17.17,17.19,17.16,17.19,1203500.0,13.461,13.4767,13.4532,13.4767,1203500.0
2009-09-29 11:15:00,17.19,17.19,17.17,17.17,845300.0,13.4767,13.4767,13.461,13.461,845300.0
2009-09-29 11:20:00,17.18,17.19,17.16,17.18,920500.0,13.4688,13.4767,13.4532,13.4688,920500.0
2009-09-29 11:25:00,17.18,17.22,17.18,17.2,1374300.0,13.4688,13.5002,13.4688,13.4845,1374300.0
2009-09-29 11:30:00,17.21,17.22,17.2,17.21,719500.0,13.4924,13.5002,13.4845,13.4924,719500.0
2009-09-29 11:35:00,17.21,17.21,17.15,17.15,1023500.0,13.4924,13.4924,13.4453,13.4453,1023500.0
2009-09-29 11:40:00,17.16,17.17,17.12,17.12,1929200.0,13.4532,13.461,13.4218,13.4218,1929200.0
2009-09-29 11:45:00,17.12,17.13,17.07,17.12,2334400.0,13.4218,13.4296,13.3826,13.4218,2334400.0
2009-09-29 11:50:00,17.13,17.15,17.09,17.14,1587700.0,13.4296,13.4453,13.3983,13.4375,1587700.0
2009-09-29 11:55:00,17.13,17.14,17.11,17.13,1325000.0,13.4296,13.4375,13.414,13.4296,1325000.0
2009-09-29 12:00:00,17.14,17.16,17.13,17.15,884800.0,13.4375,13.4532,13.4296,13.4453,884800.0
2009-09-29 12:05:00,17.15,17.17,17.13,17.17,747500.0,13.4453,13.461,13.4296,13.461,747500.0
2009-09-29 12:10:00,17.17,17.2,17.15,17.2,1291100.0,13.461,13.4845,13.4453,13.4845,1291100.0
2009-09-29 12:15:00,17.2,17.2,17.17,17.17,706900.0,13.4845,13.4845,13.461,13.461,706900.0
2009-09-29 12:20:00,17.18,17.18,17.14,17.15,701900.0,13.4688,13.4688,13.4375,13.4453,701900.0
2009-09-29 12:25:00,17.14,17.17,17.14,17.17,749200.0,13.4375,13.461,13.4375,13.461,749200.0
2009-09-29 12:30:00,17.16,17.19,17.16,17.19,540600.0,13.4532,13.4767,13.4532,13.4767,540600.0
2009-09-29 12:35:00,17.19,17.19,17.17,17.19,551500.0,13.4767,13.4767,13.461,13.4767,551500.0
2009-09-29 12:40:00,17.19,17.2,17.16,17.19,718700.0,13.4767,13.4845,13.4532,13.4767,718700.0
2009-09-29 12:45:00,17.2,17.24,17.19,17.22,1046600.0,13.4845,13.5159,13.4767,13.5002,1046600.0
2009-09-29 12:50:00,17.22,17.25,17.22,17.24,1163900.0,13.5002,13.5237,13.5002,13.5159,1163900.0
2009-09-29 12:55:00,17.24,17.27,17.23,17.27,700800.0,13.5159,13.5394,13.508,13.5394,700800.0
2009-09-29 13:00:00,17.26,17.3,17.26,17.3,1337000.0,13.5316,13.5629,13.5316,13.5629,1337000.0
2009-09-29 13:05:00,17.29,17.32,17.29,17.3,1398100.0,13.5551,13.5786,13.5551,13.5629,1398100.0
2009-09-29 13:10:00,17.29,17.3,17.27,17.3,1344600.0,13.5551,13.5629,13.5394,13.5629,1344600.0
2009-09-29 13:15:00,17.3,17.3,17.25,17.26,792400.0,13.5629,13.5629,13.5237,13.5316,792400.0
2009-09-29 13:20:00,17.26,17.29,17.25,17.28,873200.0,13.5316,13.5551,13.5237,13.5472,873200.0
2009-09-29 13:25:00,17.28,17.28,17.26,17.26,466500.0,13.5472,13.5472,13.5316,13.5316,466500.0
2009-09-29 13:30:00,17.26,17.27,17.24,17.25,639100.0,13.5316,13.5394,13.5159,13.5237,639100.0
2009-09-29 13:35:00,17.26,17.3,17.24,17.28,1199500.0,13.5316,13.5629,13.5159,13.5472,1199500.0
2009-09-29 13:40:00,17.28,17.29,17.27,17.27,1041900.0,13.5472,13.5551,13.5394,13.5394,1041900.0
2009-09-29 13:45:00,17.27,17.29,17.27,17.27,699800.0,13.5394,13.5551,13.5394,13.5394,699800.0
2009-09-29 13:50:00,17.27,17.3,17.27,17.28,709100.0,13.5394,13.5629,13.5394,13.5472,709100.0
2009-09-29 13:55:00,17.27,17.3,17.27,17.3,672000.0,13.5394,13.5629,13.5394,13.5629,672000.0
2009-09-29 14:00:00,17.3,17.3,17.27,17.27,684800.0,13.5629,13.5629,13.5394,13.5394,684800.0
2009-09-29 14:05:00,17.27,17.28,17.25,17.26,810600.0,13.5394,13.5472,13.5237,13.5316,810600.0
2009-09-29 14:10:00,17.26,17.3,17.25,17.29,904300.0,13.5316,13.5629,13.5237,13.5551,904300.0
2009-09-29 14:15:00,17.3,17.3,17.28,17.28,706000.0,13.5629,13.5629,13.5472,13.5472,706000.0
2009-09-29 14:20:00,17.28,17.29,17.27,17.27,233700.0,13.5472,13.5551,13.5394,13.5394,233700.0
2009-09-29 14:25:00,17.28,17.28,17.26,17.27,737800.0,13.5472,13.5472,13.5316,13.5394,737800.0
2009-09-29 14:30:00,17.27,17.28,17.21,17.22,1526100.0,13.5394,13.5472,13.4924,13.5002,1526100.0
2009-09-29 14:35:00,17.22,17.24,17.22,17.23,1343700.0,13.5002,13.5159,13.5002,13.508,1343700.0
2009-09-29 14:40:00,17.22,17.24,17.22,17.23,593700.0,13.5002,13.5159,13.5002,13.508,593700.0
2009-09-29 14:45:00,17.23,17.25,17.22,17.23,608400.0,13.508,13.5237,13.5002,13.508,608400.0
2009-09-29 14:50:00,17.24,17.27,17.23,17.25,859000.0,13.5159,13.5394,13.508,13.5237,859000.0
2009-09-29 14:55:00,17.26,17.29,17.26,17.28,922500.0,13.5316,13.5551,13.5316,13.5472,922500.0
2009-09-29 15:00:00,17.28,17.28,17.27,17.28,254500.0,13.5472,13.5472,13.5394,13.5472,254500.0
2009-09-29 15:05:00,17.27,17.29,17.27,17.28,547600.0,13.5394,13.5551,13.5394,13.5472,547600.0
2009-09-29 15:10:00,17.28,17.29,17.24,17.25,1311100.0,13.5472,13.5551,13.5159,13.5237,1311100.0
2009-09-29 15:15:00,17.25,17.26,17.23,17.25,939700.0,13.5237,13.5316,13.508,13.5237,939700.0
2009-09-29 15:20:00,17.24,17.28,17.24,17.25,1025400.0,13.5159,13.5472,13.5159,13.5237,1025400.0
2009-09-29 15:25:00,17.25,17.28,17.21,17.21,1611400.0,13.5237,13.5472,13.4924,13.4924,1611400.0
2009-09-29 15:30:00,17.21,17.22,17.17,17.22,1980000.0,13.4924,13.5002,13.461,13.5002,1980000.0
2009-09-29 15:35:00,17.2,17.22,17.2,17.2,1122400.0,13.4845,13.5002,13.4845,13.4845,1122400.0
2009-09-29 15:40:00,17.21,17.21,17.19,17.2,933300.0,13.4924,13.4924,13.4767,13.4845,933300.0
2009-09-29 15:45:00,17.2,17.23,17.18,17.19,1754400.0,13.4845,13.508,13.4688,13.4767,1754400.0
2009-09-29 15:50:00,17.2,17.2,17.14,17.15,2584200.0,13.4845,13.4845,13.4375,13.4453,2584200.0
2009-09-29 15:55:00,17.15,17.16,17.15,17.15,2571300.0,13.4453,13.4532,13.4453,13.4453,2571300.0
2009-09-30 09:30:00,17.26,17.31,17.16,17.26,4115400.0,13.5316,13.5708,13.4532,13.5316,4115400.0
2009-09-30 09:35:00,17.25,17.31,17.22,17.28,4193200.0,13.5237,13.5708,13.5002,13.5472,4193200.0
2009-09-30 09:40:00,17.27,17.28,17.17,17.19,3481900.0,13.5394,13.5472,13.461,13.4767,3481900.0
2009-09-30 09:45:00,17.18,17.19,17.03,17.03,5053200.0,13.4688,13.4767,13.3512,13.3512,5053200.0
2009-09-30 09:50:00,17.03,17.06,16.97,17.01,5004800.0,13.3512,13.3748,13.3042,13.3356,5004800.0
2009-09-30 09:55:00,17.01,17.03,16.82,16.85,6150400.0,13.3356,13.3512,13.1866,13.2101,6150400.0
2009-09-30 10:00:00,16.85,16.92,16.81,16.88,4350200.0,13.2101,13.265,13.1788,13.2336,4350200.0
2009-09-30 10:05:00,16.87,16.94,16.8,16.83,4780300.0,13.2258,13.2807,13.1709,13.1944,4780300.0
2009-09-30 10:10:00,16.83,16.93,16.8,16.9,2675000.0,13.1944,13.2728,13.1709,13.2493,2675000.0
2009-09-30 10:15:00,16.91,16.91,16.83,16.86,2294400.0,13.2572,13.2572,13.1944,13.218,2294400.0
2009-09-30 10:20:00,16.86,16.9,16.81,16.88,2850500.0,13.218,13.2493,13.1788,13.2336,2850500.0
2009-09-30 10:25:00,16.88,16.92,16.86,16.88,1875700.0,13.2336,13.265,13.218,13.2336,1875700.0
2009-09-30 10:30:00,16.88,16.9,16.76,16.83,4516800.0,13.2336,13.2493,13.1396,13.1944,4516800.0
2009-09-30 10:35:00,16.83,16.87,16.79,16.86,5309200.0,13.1944,13.2258,13.1631,13.218,5309200.0
2009-09-30 10:40:00,16.86,16.87,16.83,16.86,1555700.0,13.218,13.2258,13.1944,13.218,1555700.0
2009-09-30 10:45:00,16.85,16.92,16.85,16.88,1968900.0,13.2101,13.265,13.2101,13.2336,1968900.0
2009-09-30 10:50:00,16.89,16.91,16.87,16.88,1629200.0,13.2415,13.2572,13.2258,13.2336,1629200.0
2009-09-30 10:55:00,16.88,16.9,16.81,16.83,2007100.0,13.2336,13.2493,13.1788,13.1944,2007100.0
2009-09-30 11:00:00,16.83,16.87,16.82,16.86,1724300.0,13.1944,13.2258,13.1866,13.218,1724300.0
2009-09-30 11:05:00,16.86,16.87,16.83,16.83,1242200.0,13.218,13.2258,13.1944,13.1944,1242200.0
2009-09-30 11:10:00,16.83,16.86,16.82,16.83,1098600.0,13.1944,13.218,13.1866,13.1944,1098600.0
2009-09-30 11:15:00,16.83,16.87,16.82,16.86,1306000.0,13.1944,13.2258,13.1866,13.218,1306000.0
2009-09-30 11:20:00,16.85,16.89,16.84,16.87,1253100.0,13.2101,13.2415,13.2023,13.2258,1253100.0
2009-09-30 11:25:00,16.88,16.92,16.87,16.91,2316100.0,13.2336,13.265,13.2258,13.2572,2316100.0
2009-09-30 11:30:00,16.91,16.94,16.9,16.92,1387600.0,13.2572,13.2807,13.2493,13.265,1387600.0
2009-09-30 11:35:00,16.92,16.92,16.87,16.88,832400.0,13.265,13.265,13.2258,13.2336,832400.0
2009-09-30 11:40:00,16.87,16.9,16.87,16.88,1357600.0,13.2258,13.2493,13.2258,13.2336,1357600.0
2009-09-30 11:45:00,16.87,16.91,16.87,16.89,855900.0,13.2258,13.2572,13.2258,13.2415,855900.0
2009-09-30 11:50:00,16.9,16.93,16.89,16.92,832700.0,13.2493,13.2728,13.2415,13.265,832700.0
2009-09-30 11:55:00,16.92,16.94,16.89,16.89,1574400.0,13.265,13.2807,13.2415,13.2415,1574400.0
2009-09-30 12:00:00,16.89,16.9,16.88,16.9,833600.0,13.2415,13.2493,13.2336,13.2493,833600.0
2009-09-30 12:05:00,16.9,16.9,16.87,16.89,807800.0,13.2493,13.2493,13.2258,13.2415,807800.0
2009-09-30 12:10:00,16.89,16.9,16.86,16.89,1414900.0,13.2415,13.2493,13.218,13.2415,1414900.0
2009-09-30 12:15:00,16.89,16.92,16.88,16.88,1124200.0,13.2415,13.265,13.2336,13.2336,1124200.0
2009-09-30 12:20:00,16.89,16.9,16.88,16.88,627700.0,13.2415,13.2493,13.2336,13.2336,627700.0
2009-09-30 12:25:00,16.89,16.92,16.88,16.92,1256600.0,13.2415,13.265,13.2336,13.265,1256600.0
2009-09-30 12:30:00,16.92,16.93,16.83,16.92,1392100.0,13.265,13.2728,13.1944,13.265,1392100.0
2009-09-30 12:35:00,16.92,16.94,16.9,16.91,1313300.0,13.265,13.2807,13.2493,13.2572,1313300.0
2009-09-30 12:40:00,16.9,16.94,16.89,16.92,1703500.0,13.2493,13.2807,13.2415,13.265,1703500.0
2009-09-30 12:45:00,16.91,16.97,16.91,16.95,1827000.0,13.2572,13.3042,13.2572,13.2885,1827000.0
2009-09-30 12:50:00,16.95,16.98,16.94,16.98,1635900.0,13.2885,13.312,13.2807,13.312,1635900.0
2009-09-30 12:55:00,16.98,17.03,16.97,17.02,2560900.0,13.312,13.3512,13.3042,13.3434,2560900.0
2009-09-30 13:00:00,17.01,17.1,17.01,17.07,2634200.0,13.3356,13.4061,13.3356,13.3826,2634200.0
2009-09-30 13:05:00,17.07,17.1,17.05,17.05,2128600.0,13.3826,13.4061,13.3669,13.3669,2128600.0
2009-09-30 13:10:00,17.05,17.3,17.01,17.04,2014600.0,13.3669,13.5629,13.3356,13.3591,2014600.0
2009-09-30 13:15:00,17.03,17.05,17.02,17.05,945300.0,13.3512,13.3669,13.3434,13.3669,945300.0
2009-09-30 13:20:00,17.05,17.07,17.02,17.03,1131600.0,13.3669,13.3826,13.3434,13.3512,1131600.0
2009-09-30 13:25:00,17.03,17.05,17.02,17.03,491200.0,13.3512,13.3669,13.3434,13.3512,491200.0
2009-09-30 13:30:00,17.02,17.03,17.0,17.01,1422300.0,13.3434,13.3512,13.3277,13.3356,1422300.0
2009-09-30 13:35:00,17.01,17.02,16.96,16.96,1595900.0,13.3356,13.3434,13.2964,13.2964,1595900.0
2009-09-30 13:40:00,16.96,16.99,16.94,16.95,1787500.0,13.2964,13.3199,13.2807,13.2885,1787500.0
2009-09-30 13:45:00,16.95,16.97,16.93,16.95,1076100.0,13.2885,13.3042,13.2728,13.2885,1076100.0
2009-09-30 13:50:00,16.96,17.01,16.95,17.0,1217600.0,13.2964,13.3356,13.2885,13.3277,1217600.0
2009-09-30 13:55:00,17.0,17.01,16.96,16.97,1501200.0,13.3277,13.3356,13.2964,13.3042,1501200.0
2009-09-30 14:00:00,16.96,16.98,16.9,16.93,1967700.0,13.2964,13.312,13.2493,13.2728,1967700.0
2009-09-30 14:05:00,16.93,16.95,16.91,16.94,1437400.0,13.2728,13.2885,13.2572,13.2807,1437400.0
2009-09-30 14:10:00,16.95,16.98,16.91,16.93,1015400.0,13.2885,13.312,13.2572,13.2728,1015400.0
2009-09-30 14:15:00,16.93,16.95,16.9,16.91,2266000.0,13.2728,13.2885,13.2493,13.2572,2266000.0
2009-09-30 14:20:00,16.91,16.92,16.86,16.88,1453600.0,13.2572,13.265,13.218,13.2336,1453600.0
2009-09-30 14:25:00,16.88,16.92,16.87,16.9,1163500.0,13.2336,13.265,13.2258,13.2493,1163500.0
2009-09-30 14:30:00,16.9,16.92,16.87,16.91,1437400.0,13.2493,13.265,13.2258,13.2572,1437400.0
2009-09-30 14:35:00,16.9,16.93,16.89,16.92,1094600.0,13.2493,13.2728,13.2415,13.265,1094600.0
2009-09-30 14:40:00,16.92,16.97,16.91,16.95,1849600.0,13.265,13.3042,13.2572,13.2885,1849600.0
2009-09-30 14:45:00,16.95,16.97,16.91,16.92,1517000.0,13.2885,13.3042,13.2572,13.265,1517000.0
2009-09-30 14:50:00,16.92,16.93,16.88,16.89,1442000.0,13.265,13.2728,13.2336,13.2415,1442000.0
2009-09-30 14:55:00,16.89,16.92,16.87,16.87,1898400.0,13.2415,13.265,13.2258,13.2258,1898400.0
2009-09-30 15:00:00,16.87,16.87,16.82,16.83,2850600.0,13.2258,13.2258,13.1866,13.1944,2850600.0
2009-09-30 15:05:00,16.82,16.85,16.8,16.82,3672400.0,13.1866,13.2101,13.1709,13.1866,3672400.0
2009-09-30 15:10:00,16.81,16.83,16.76,16.79,2910000.0,13.1788,13.1944,13.1396,13.1631,2910000.0
2009-09-30 15:15:00,16.78,16.83,16.77,16.82,1941700.0,13.1552,13.1944,13.1474,13.1866,1941700.0
2009-09-30 15:20:00,16.82,16.83,16.79,16.81,1574400.0,13.1866,13.1944,13.1631,13.1788,1574400.0
2009-09-30 15:25:00,16.81,16.86,16.8,16.82,2524000.0,13.1788,13.218,13.1709,13.1866,2524000.0
2009-09-30 15:30:00,16.81,16.87,16.78,16.85,2669500.0,13.1788,13.2258,13.1552,13.2101,2669500.0
2009-09-30 15:35:00,16.85,16.87,16.82,16.87,2146300.0,13.2101,13.2258,13.1866,13.2258,2146300.0
2009-09-30 15:40:00,16.87,16.89,16.84,16.86,3217900.0,13.2258,13.2415,13.2023,13.218,3217900.0
2009-09-30 15:45:00,16.86,16.88,16.82,16.86,2931000.0,13.218,13.2336,13.1866,13.218,2931000.0
2009-09-30 15:50:00,16.87,16.9,16.85,16.86,3277100.0,13.2258,13.2493,13.2101,13.218,3277100.0
2009-09-30 15:55:00,16.87,16.92,16.84,16.88,6496600.0,13.2258,13.265,13.2023,13.2336,6496600.0
2009-10-01 09:30:00,16.96,17.0,16.87,16.98,7907900.0,13.2964,13.3277,13.2258,13.312,7907900.0
2009-10-01 09:35:00,16.97,17.16,16.92,17.11,8025400.0,13.3042,13.4532,13.265,13.414,8025400.0
2009-10-01 09:40:00,17.12,17.14,17.05,17.06,4833800.0,13.4218,13.4375,13.3669,13.3748,4833800.0
2009-10-01 09:45:00,17.06,17.07,16.98,16.99,4718100.0,13.3748,13.3826,13.312,13.3199,4718100.0
2009-10-01 09:50:00,16.99,17.01,16.93,16.93,4211400.0,13.3199,13.3356,13.2728,13.2728,4211400.0
2009-10-01 09:55:00,16.93,16.95,16.85,16.86,3428600.0,13.2728,13.2885,13.2101,13.218,3428600.0
2009-10-01 10:00:00,16.87,16.89,16.7,16.72,10657100.0,13.2258,13.2415,13.0925,13.1082,10657100.0
2009-10-01 10:05:00,16.72,16.81,16.64,16.73,6547000.0,13.1082,13.1788,13.0455,13.116,6547000.0
2009-10-01 10:10:00,16.73,16.78,16.69,16.75,3632800.0,13.116,13.1552,13.0847,13.1317,3632800.0
2009-10-01 10:15:00,16.75,16.77,16.7,16.74,2559000.0,13.1317,13.1474,13.0925,13.1239,2559000.0
2009-10-01 10:20:00,16.74,16.8,16.73,16.8,2746100.0,13.1239,13.1709,13.116,13.1709,2746100.0
2009-10-01 10:25:00,16.8,16.81,16.74,16.75,2931800.0,13.1709,13.1788,13.1239,13.1317,2931800.0
2009-10-01 10:30:00,16.75,16.78,16.72,16.74,1710800.0,13.1317,13.1552,13.1082,13.1239,1710800.0
2009-10-01 10:35:00,16.75,16.8,16.74,16.77,1777600.0,13.1317,13.1709,13.1239,13.1474,1777600.0
2009-10-01 10:40:00,16.77,16.84,16.77,16.84,1949300.0,13.1474,13.2023,13.1474,13.2023,1949300.0
2009-10-01 10:45:00,16.84,16.84,16.8,16.82,1748300.0,13.2023,13.2023,13.1709,13.1866,1748300.0
2009-10-01 10:50:00,16.82,16.82,16.78,16.81,1263300.0,13.1866,13.1866,13.1552,13.1788,1263300.0
2009-10-01 10:55:00,16.81,16.85,16.77,16.85,2048300.0,13.1788,13.2101,13.1474,13.2101,2048300.0
2009-10-01 11:00:00,16.84,16.85,16.79,16.82,2925500.0,13.2023,13.2101,13.1631,13.1866,2925500.0
2009-10-01 11:05:00,16.82,16.83,16.77,16.78,1980500.0,13.1866,13.1944,13.1474,13.1552,1980500.0
2009-10-01 11:10:00,16.78,16.79,16.77,16.78,1927000.0,13.1552,13.1631,13.1474,13.1552,1927000.0
2009-10-01 11:15:00,16.78,16.81,16.75,16.79,2269000.0,13.1552,13.1788,13.1317,13.1631,2269000.0
2009-10-01 11:20:00,16.79,16.95,16.79,16.95,5231600.0,13.1631,13.2885,13.1631,13.2885,5231600.0
2009-10-01 11:25:00,16.94,16.96,16.88,16.91,4098800.0,13.2807,13.2964,13.2336,13.2572,4098800.0
2009-10-01 11:30:00,16.91,16.92,16.88,16.88,2517300.0,13.2572,13.265,13.2336,13.2336,2517300.0
2009-10-01 11:35:00,16.88,16.89,16.86,16.89,1651300.0,13.2336,13.2415,13.218,13.2415,1651300.0
2009-10-01 11:40:00,16.89,16.94,16.88,16.92,1518600.0,13.2415,13.2807,13.2336,13.265,1518600.0
2009-10-01 11:45:00,16.92,16.93,16.88,16.89,1568500.0,13.265,13.2728,13.2336,13.2415,1568500.0
2009-10-01 11:50:00,16.9,16.92,16.89,16.89,936200.0,13.2493,13.265,13.2415,13.2415,936200.0
2009-10-01 11:55:00,16.89,16.9,16.84,16.86,1853100.0,13.2415,13.2493,13.2023,13.218,1853100.0
2009-10-01 12:00:00,16.85,16.86,16.8,16.81,1988700.0,13.2101,13.218,13.1709,13.1788,1988700.0
2009-10-01 12:05:00,16.81,16.81,16.78,16.79,1180200.0,13.1788,13.1788,13.1552,13.1631,1180200.0
2009-10-01 12:10:00,16.8,16.85,16.79,16.81,1843600.0,13.1709,13.2101,13.1631,13.1788,1843600.0
2009-10-01 12:15:00,16.81,16.84,16.81,16.83,1000300.0,13.1788,13.2023,13.1788,13.1944,1000300.0
2009-10-01 12:20:00,16.82,16.87,16.82,16.86,867600.0,13.1866,13.2258,13.1866,13.218,867600.0
2009-10-01 12:25:00,16.86,16.87,16.84,16.85,1270900.0,13.218,13.2258,13.2023,13.2101,1270900.0
2009-10-01 12:30:00,16.86,16.86,16.84,16.84,622800.0,13.218,13.218,13.2023,13.2023,622800.0
2009-10-01 12:35:00,16.85,16.85,16.83,16.83,611300.0,13.2101,13.2101,13.1944,13.1944,611300.0
2009-10-01 12:40:00,16.83,16.84,16.81,16.81,863200.0,13.1944,13.2023,13.1788,13.1788,863200.0
2009-10-01 12:45:00,16.81,16.83,16.81,16.83,711200.0,13.1788,13.1944,13.1788,13.1944,711200.0
2009-10-01 12:50:00,16.83,16.86,16.81,16.86,883500.0,13.1944,13.218,13.1788,13.218,883500.0
2009-10-01 12:55:00,16.86,16.86,16.82,16.83,772100.0,13.218,13.218,13.1866,13.1944,772100.0
2009-10-01 13:00:00,16.82,16.83,16.76,16.77,2221700.0,13.1866,13.1944,13.1396,13.1474,2221700.0
2009-10-01 13:05:00,16.77,16.78,16.75,16.75,1657800.0,13.1474,13.1552,13.1317,13.1317,1657800.0
2009-10-01 13:10:00,16.75,16.75,16.7,16.7,2369600.0,13.1317,13.1317,13.0925,13.0925,2369600.0
2009-10-01 13:15:00,16.7,16.73,16.68,16.68,1710400.0,13.0925,13.116,13.0768,13.0768,1710400.0
2009-10-01 13:20:00,16.68,16.7,16.65,16.65,2413300.0,13.0768,13.0925,13.0533,13.0533,2413300.0
2009-10-01 13:25:00,16.65,16.66,16.61,16.65,1922400.0,13.0533,13.0612,13.022,13.0533,1922400.0
2009-10-01 13:30:00,16.64,16.65,16.62,16.63,1483700.0,13.0455,13.0533,13.0298,13.0376,1483700.0
2009-10-01 13:35:00,16.62,16.65,16.61,16.62,2467700.0,13.0298,13.0533,13.022,13.0298,2467700.0
2009-10-01 13:40:00,16.62,16.67,16.62,16.64,1851200.0,13.0298,13.069,13.0298,13.0455,1851200.0
2009-10-01 13:45:00,16.63,16.67,16.63,16.67,1342800.0,13.0376,13.069,13.0376,13.069,1342800.0
2009-10-01 13:50:00,16.67,16.67,16.61,16.61,2409100.0,13.069,13.069,13.022,13.022,2409100.0
2009-10-01 13:55:00,16.61,16.62,16.54,16.56,3763100.0,13.022,13.0298,12.9671,12.9828,3763100.0
2009-10-01 14:00:00,16.57,16.6,16.55,16.57,1868000.0,12.9906,13.0141,12.9749,12.9906,1868000.0
2009-10-01 14:05:00,16.57,16.62,16.55,16.61,2784400.0,12.9906,13.0298,12.9749,13.022,2784400.0
2009-10-01 14:10:00,16.61,16.65,16.59,16.64,2019700.0,13.022,13.0533,13.0063,13.0455,2019700.0
2009-10-01 14:15:00,16.65,16.65,16.6,16.6,1880300.0,13.0533,13.0533,13.0141,13.0141,1880300.0
2009-10-01 14:20:00,16.61,16.62,16.58,16.59,1597000.0,13.022,13.0298,12.9984,13.0063,1597000.0
2009-10-01 14:25:00,16.58,16.59,16.56,16.57,1889600.0,12.9984,13.0063,12.9828,12.9906,1889600.0
2009-10-01 14:30:00,16.56,16.58,16.52,16.52,2890200.0,12.9828,12.9984,12.9514,12.9514,2890200.0
2009-10-01 14:35:00,16.52,16.54,16.51,16.51,2403900.0,12.9514,12.9671,12.9436,12.9436,2403900.0
2009-10-01 14:40:00,16.51,16.52,16.43,16.44,5701800.0,12.9436,12.9514,12.8809,12.8887,5701800.0
2009-10-01 14:45:00,16.44,16.51,16.43,16.49,1838600.0,12.8887,12.9436,12.8809,12.9279,1838600.0
2009-10-01 14:50:00,16.49,16.51,16.47,16.49,1575800.0,12.9279,12.9436,12.9122,12.9279,1575800.0
2009-10-01 14:55:00,16.49,16.49,16.41,16.41,2511000.0,12.9279,12.9279,12.8652,12.8652,2511000.0
2009-10-01 15:00:00,16.41,16.42,16.35,16.37,4399100.0,12.8652,12.873,12.8181,12.8338,4399100.0
2009-10-01 15:05:00,16.38,16.38,16.21,16.25,7523800.0,12.8417,12.8417,12.7084,12.7397,7523800.0
2009-10-01 15:10:00,16.25,16.34,16.23,16.26,5591900.0,12.7397,12.8103,12.7241,12.7476,5591900.0
2009-10-01 15:15:00,16.26,16.36,16.25,16.33,3743200.0,12.7476,12.826,12.7397,12.8025,3743200.0
2009-10-01 15:20:00,16.32,16.33,16.25,16.3,3338200.0,12.7946,12.8025,12.7397,12.7789,3338200.0
2009-10-01 15:25:00,16.3,16.3,16.25,16.28,2476700.0,12.7789,12.7789,12.7397,12.7633,2476700.0
2009-10-01 15:30:00,16.28,16.34,16.27,16.32,3479800.0,12.7633,12.8103,12.7554,12.7946,3479800.0
2009-10-01 15:35:00,16.32,16.36,16.31,16.34,2713500.0,12.7946,12.826,12.7868,12.8103,2713500.0
2009-10-01 15:40:00,16.33,16.36,16.28,16.29,4882900.0,12.8025,12.826,12.7633,12.7711,4882900.0
2009-10-01 15:45:00,16.29,16.32,16.27,16.3,4185300.0,12.7711,12.7946,12.7554,12.7789,4185300.0
2009-10-01 15:50:00,16.3,16.34,16.25,16.26,6887100.0,12.7789,12.8103,12.7397,12.7476,6887100.0
2009-10-01 15:55:00,16.26,16.27,16.18,16.19,10342300.0,12.7476,12.7554,12.6849,12.6927,10342300.0
2009-10-02 09:30:00,15.9,15.93,15.62,15.72,18830100.0,12.4653,12.4889,12.2458,12.3242,18830100.0
2009-10-02 09:35:00,15.72,15.81,15.7,15.78,9993900.0,12.3242,12.3948,12.3085,12.3713,9993900.0
2009-10-02 09:40:00,15.79,15.85,15.73,15.84,5056400.0,12.3791,12.4261,12.3321,12.4183,5056400.0
2009-10-02 09:45:00,15.84,15.86,15.76,15.83,8682300.0,12.4183,12.434,12.3556,12.4105,8682300.0
2009-10-02 09:50:00,15.84,15.88,15.78,15.83,7434600.0,12.4183,12.4497,12.3713,12.4105,7434600.0
2009-10-02 09:55:00,15.83,15.85,15.77,15.77,3455600.0,12.4105,12.4261,12.3634,12.3634,3455600.0
2009-10-02 10:00:00,15.78,15.87,15.75,15.87,4854600.0,12.3713,12.4418,12.3477,12.4418,4854600.0
2009-10-02 10:05:00,15.86,15.88,15.79,15.81,4470200.0,12.434,12.4497,12.3791,12.3948,4470200.0
2009-10-02 10:10:00,15.81,15.87,15.81,15.85,3339500.0,12.3948,12.4418,12.3948,12.4261,3339500.0
2009-10-02 10:15:00,15.86,15.96,15.85,15.95,4134400.0,12.434,12.5124,12.4261,12.5045,4134400.0
2009-10-02 10:20:00,15.95,16.11,15.94,16.1,7830100.0,12.5045,12.63,12.4967,12.6221,7830100.0
2009-10-02 10:25:00,16.11,16.18,16.08,16.13,5358500.0,12.63,12.6849,12.6065,12.6457,5358500.0
2009-10-02 10:30:00,16.14,16.26,16.06,16.26,6195100.0,12.6535,12.7476,12.5908,12.7476,6195100.0
2009-10-02 10:35:00,16.26,16.39,16.26,16.3,7590300.0,12.7476,12.8495,12.7476,12.7789,7590300.0
2009-10-02 10:40:00,16.31,16.31,16.23,16.26,4447700.0,12.7868,12.7868,12.7241,12.7476,4447700.0
2009-10-02 10:45:00,16.25,16.26,16.15,16.15,2826100.0,12.7397,12.7476,12.6613,12.6613,2826100.0
2009-10-02 10:50:00,16.16,16.21,16.11,16.14,3136000.0,12.6692,12.7084,12.63,12.6535,3136000.0
2009-10-02 10:55:00,16.14,16.15,16.11,16.14,2749800.0,12.6535,12.6613,12.63,12.6535,2749800.0
2009-10-02 11:00:00,16.14,16.19,16.12,16.18,2057300.0,12.6535,12.6927,12.6378,12.6849,2057300.0
2009-10-02 11:05:00,16.18,16.21,16.16,16.17,2029400.0,12.6849,12.7084,12.6692,12.677,2029400.0
2009-10-02 11:10:00,16.17,16.19,16.15,16.15,1235500.0,12.677,12.6927,12.6613,12.6613,1235500.0
2009-10-02 11:15:00,16.16,16.19,16.12,16.15,1463800.0,12.6692,12.6927,12.6378,12.6613,1463800.0
2009-10-02 11:20:00,16.15,16.16,16.12,16.16,1099000.0,12.6613,12.6692,12.6378,12.6692,1099000.0
2009-10-02 11:25:00,16.16,16.17,16.13,16.14,1413400.0,12.6692,12.677,12.6457,12.6535,1413400.0
2009-10-02 11:30:00,16.13,16.21,16.13,16.14,2490800.0,12.6457,12.7084,12.6457,12.6535,2490800.0
2009-10-02 11:35:00,16.14,16.15,16.11,16.12,1924100.0,12.6535,12.6613,12.63,12.6378,1924100.0
2009-10-02 11:40:00,16.12,16.13,16.09,16.12,1934100.0,12.6378,12.6457,12.6143,12.6378,1934100.0
2009-10-02 11:45:00,16.12,16.18,16.1,16.18,1041600.0,12.6378,12.6849,12.6221,12.6849,1041600.0
2009-10-02 11:50:00,16.18,16.19,16.14,16.16,1328700.0,12.6849,12.6927,12.6535,12.6692,1328700.0
2009-10-02 11:55:00,16.16,16.17,16.11,16.11,1652900.0,12.6692,12.677,12.63,12.63,1652900.0
2009-10-02 12:00:00,16.11,16.18,16.09,16.18,1380700.0,12.63,12.6849,12.6143,12.6849,1380700.0
2009-10-02 12:05:00,16.18,16.2,16.14,16.17,1502900.0,12.6849,12.7005,12.6535,12.677,1502900.0
2009-10-02 12:10:00,16.17,16.19,16.14,16.16,1031200.0,12.677,12.6927,12.6535,12.6692,1031200.0
2009-10-02 12:15:00,16.16,16.2,16.13,16.2,1031100.0,12.6692,12.7005,12.6457,12.7005,1031100.0
2009-10-02 12:20:00,16.2,16.22,16.13,16.22,1443600.0,12.7005,12.7162,12.6457,12.7162,1443600.0
2009-10-02 12:25:00,16.21,16.23,16.17,16.21,1513900.0,12.7084,12.7241,12.677,12.7084,1513900.0
2009-10-02 12:30:00,16.21,16.26,16.21,16.26,1482500.0,12.7084,12.7476,12.7084,12.7476,1482500.0
2009-10-02 12:35:00,16.26,16.26,16.23,16.24,933100.0,12.7476,12.7476,12.7241,12.7319,933100.0
2009-10-02 12:40:00,16.24,16.28,16.23,16.25,1444000.0,12.7319,12.7633,12.7241,12.7397,1444000.0
2009-10-02 12:45:00,16.26,16.26,16.23,16.26,1127800.0,12.7476,12.7476,12.7241,12.7476,1127800.0
2009-10-02 12:50:00,16.26,16.3,16.25,16.28,1206500.0,12.7476,12.7789,12.7397,12.7633,1206500.0
2009-10-02 12:55:00,16.29,16.35,16.28,16.34,992000.0,12.7711,12.8181,12.7633,12.8103,992000.0
2009-10-02 13:00:00,16.33,16.35,16.32,16.33,1331200.0,12.8025,12.8181,12.7946,12.8025,1331200.0
2009-10-02 13:05:00,16.34,16.34,16.33,16.33,810500.0,12.8103,12.8103,12.8025,12.8025,810500.0
2009-10-02 13:10:00,16.34,16.45,16.33,16.43,2731600.0,12.8103,12.8965,12.8025,12.8809,2731600.0
2009-10-02 13:15:00,16.44,16.47,16.43,16.44,2493700.0,12.8887,12.9122,12.8809,12.8887,2493700.0
2009-10-02 13:20:00,16.45,16.45,16.39,16.43,1611600.0,12.8965,12.8965,12.8495,12.8809,1611600.0
2009-10-02 13:25:00,16.43,16.44,16.42,16.43,1068600.0,12.8809,12.8887,12.873,12.8809,1068600.0
2009-10-02 13:30:00,16.43,16.49,16.43,16.45,1679300.0,12.8809,12.9279,12.8809,12.8965,1679300.0
2009-10-02 13:35:00,16.45,16.47,16.4,16.4,1296400.0,12.8965,12.9122,12.8573,12.8573,1296400.0
2009-10-02 13:40:00,16.4,16.41,16.37,16.4,1506200.0,12.8573,12.8652,12.8338,12.8573,1506200.0
2009-10-02 13:45:00,16.41,16.45,16.39,16.44,1051000.0,12.8652,12.8965,12.8495,12.8887,1051000.0
2009-10-02 13:50:00,16.44,16.46,16.43,16.44,1253500.0,12.8887,12.9044,12.8809,12.8887,1253500.0
2009-10-02 13:55:00,16.44,16.49,16.42,16.42,2067800.0,12.8887,12.9279,12.873,12.873,2067800.0
2009-10-02 14:00:00,16.42,16.43,16.36,16.37,2047400.0,12.873,12.8809,12.826,12.8338,2047400.0
2009-10-02 14:05:00,16.38,16.42,16.37,16.4,1297500.0,12.8417,12.873,12.8338,12.8573,1297500.0
2009-10-02 14:10:00,16.4,16.4,16.37,16.39,676300.0,12.8573,12.8573,12.8338,12.8495,676300.0
2009-10-02 14:15:00,16.39,16.45,16.38,16.44,855200.0,12.8495,12.8965,12.8417,12.8887,855200.0
2009-10-02 14:20:00,16.45,16.46,16.42,16.44,1138100.0,12.8965,12.9044,12.873,12.8887,1138100.0
2009-10-02 14:25:00,16.45,16.47,16.43,16.46,1113500.0,12.8965,12.9122,12.8809,12.9044,1113500.0
2009-10-02 14:30:00,16.45,16.48,16.44,16.44,1656400.0,12.8965,12.9201,12.8887,12.8887,1656400.0
2009-10-02 14:35:00,16.45,16.46,16.43,16.44,955100.0,12.8965,12.9044,12.8809,12.8887,955100.0
2009-10-02 14:40:00,16.44,16.44,16.37,16.41,1918400.0,12.8887,12.8887,12.8338,12.8652,1918400.0
2009-10-02 14:45:00,16.41,16.42,16.4,16.42,562400.0,12.8652,12.873,12.8573,12.873,562400.0
2009-10-02 14:50:00,16.41,16.44,16.37,16.37,1574600.0,12.8652,12.8887,12.8338,12.8338,1574600.0
2009-10-02 14:55:00,16.37,16.39,16.31,16.31,2191600.0,12.8338,12.8495,12.7868,12.7868,2191600.0
2009-10-02 15:00:00,16.31,16.32,16.24,16.28,2517200.0,12.7868,12.7946,12.7319,12.7633,2517200.0
2009-10-02 15:05:00,16.28,16.31,16.25,16.28,1719900.0,12.7633,12.7868,12.7397,12.7633,1719900.0
2009-10-02 15:10:00,16.29,16.29,16.24,16.27,1271700.0,12.7711,12.7711,12.7319,12.7554,1271700.0
2009-10-02 15:15:00,16.27,16.28,16.21,16.21,1937700.0,12.7554,12.7633,12.7084,12.7084,1937700.0
2009-10-02 15:20:00,16.22,16.25,16.21,16.21,1090900.0,12.7162,12.7397,12.7084,12.7084,1090900.0
2009-10-02 15:25:00,16.22,16.23,16.17,16.17,1406300.0,12.7162,12.7241,12.677,12.677,1406300.0
2009-10-02 15:30:00,16.17,16.25,16.17,16.23,1853200.0,12.677,12.7397,12.677,12.7241,1853200.0
2009-10-02 15:35:00,16.22,16.25,16.21,16.23,1686400.0,12.7162,12.7397,12.7084,12.7241,1686400.0
2009-10-02 15:40:00,16.23,16.23,16.2,16.23,1144500.0,12.7241,12.7241,12.7005,12.7241,1144500.0
2009-10-02 15:45:00,16.23,16.28,16.21,16.25,2179900.0,12.7241,12.7633,12.7084,12.7397,2179900.0
2009-10-02 15:50:00,16.24,16.25,16.17,16.24,3122300.0,12.7319,12.7397,12.677,12.7319,3122300.0
2009-10-02 15:55:00,16.24,16.34,16.21,16.33,7346300.0,12.7319,12.8103,12.7084,12.8025,7346300.0
2009-10-05 09:30:00,16.67,16.71,16.62,16.69,4931800.0,13.069,13.1004,13.0298,13.0847,4931800.0
2009-10-05 09:35:00,16.69,16.7,16.55,16.61,4740800.0,13.0847,13.0925,12.9749,13.022,4740800.0
2009-10-05 09:40:00,16.61,16.74,16.58,16.7,4211600.0,13.022,13.1239,12.9984,13.0925,4211600.0
2009-10-05 09:45:00,16.71,16.73,16.67,16.69,2976500.0,13.1004,13.116,13.069,13.0847,2976500.0
2009-10-05 09:50:00,16.7,16.81,16.69,16.81,4385200.0,13.0925,13.1788,13.0847,13.1788,4385200.0
2009-10-05 09:55:00,16.81,16.82,16.77,16.8,4461800.0,13.1788,13.1866,13.1474,13.1709,4461800.0
2009-10-05 10:00:00,16.81,16.88,16.81,16.84,5402900.0,13.1788,13.2336,13.1788,13.2023,5402900.0
2009-10-05 10:05:00,16.84,16.87,16.72,16.73,4940400.0,13.2023,13.2258,13.1082,13.116,4940400.0
2009-10-05 10:10:00,16.74,16.77,16.68,16.75,3563800.0,13.1239,13.1474,13.0768,13.1317,3563800.0
2009-10-05 10:15:00,16.76,16.8,16.73,16.79,2065200.0,13.1396,13.1709,13.116,13.1631,2065200.0
2009-10-05 10:20:00,16.79,16.8,16.73,16.78,1635100.0,13.1631,13.1709,13.116,13.1552,1635100.0
2009-10-05 10:25:00,16.78,16.78,16.72,16.76,1380700.0,13.1552,13.1552,13.1082,13.1396,1380700.0
2009-10-05 10:30:00,16.77,16.78,16.73,16.73,921400.0,13.1474,13.1552,13.116,13.116,921400.0
2009-10-05 10:35:00,16.73,16.76,16.69,16.73,2409200.0,13.116,13.1396,13.0847,13.116,2409200.0
2009-10-05 10:40:00,16.74,16.77,16.72,16.74,1583700.0,13.1239,13.1474,13.1082,13.1239,1583700.0
2009-10-05 10:45:00,16.74,16.75,16.71,16.71,1029100.0,13.1239,13.1317,13.1004,13.1004,1029100.0
2009-10-05 10:50:00,16.72,16.72,16.69,16.7,1646000.0,13.1082,13.1082,13.0847,13.0925,1646000.0
2009-10-05 10:55:00,16.71,16.79,16.69,16.79,2821000.0,13.1004,13.1631,13.0847,13.1631,2821000.0
2009-10-05 11:00:00,16.79,16.8,16.75,16.77,1991800.0,13.1631,13.1709,13.1317,13.1474,1991800.0
2009-10-05 11:05:00,16.77,16.8,16.76,16.76,1386700.0,13.1474,13.1709,13.1396,13.1396,1386700.0
2009-10-05 11:10:00,16.77,16.78,16.75,16.75,964900.0,13.1474,13.1552,13.1317,13.1317,964900.0
2009-10-05 11:15:00,16.75,16.76,16.73,16.75,1010100.0,13.1317,13.1396,13.116,13.1317,1010100.0
2009-10-05 11:20:00,16.75,16.75,16.73,16.73,558600.0,13.1317,13.1317,13.116,13.116,558600.0
2009-10-05 11:25:00,16.74,16.75,16.72,16.75,1538100.0,13.1239,13.1317,13.1082,13.1317,1538100.0
2009-10-05 11:30:00,16.75,16.76,16.73,16.73,1019200.0,13.1317,13.1396,13.116,13.116,1019200.0
2009-10-05 11:35:00,16.74,16.74,16.7,16.71,1140000.0,13.1239,13.1239,13.0925,13.1004,1140000.0
2009-10-05 11:40:00,16.71,16.71,16.7,16.71,624200.0,13.1004,13.1004,13.0925,13.1004,624200.0
2009-10-05 11:45:00,16.71,16.72,16.69,16.7,1366400.0,13.1004,13.1082,13.0847,13.0925,1366400.0
2009-10-05 11:50:00,16.7,16.72,16.69,16.69,805000.0,13.0925,13.1082,13.0847,13.0847,805000.0
2009-10-05 11:55:00,16.7,16.73,16.69,16.71,1217300.0,13.0925,13.116,13.0847,13.1004,1217300.0
2009-10-05 12:00:00,16.72,16.73,16.7,16.72,1141300.0,13.1082,13.116,13.0925,13.1082,1141300.0
2009-10-05 12:05:00,16.72,16.73,16.71,16.72,469500.0,13.1082,13.116,13.1004,13.1082,469500.0
2009-10-05 12:10:00,16.72,16.73,16.7,16.73,571600.0,13.1082,13.116,13.0925,13.116,571600.0
2009-10-05 12:15:00,16.73,16.75,16.72,16.75,745700.0,13.116,13.1317,13.1082,13.1317,745700.0
2009-10-05 12:20:00,16.75,16.77,16.74,16.77,1092900.0,13.1317,13.1474,13.1239,13.1474,1092900.0
2009-10-05 12:25:00,16.77,16.79,16.77,16.79,1557200.0,13.1474,13.1631,13.1474,13.1631,1557200.0
2009-10-05 12:30:00,16.79,16.83,16.77,16.82,2036000.0,13.1631,13.1944,13.1474,13.1866,2036000.0
2009-10-05 12:35:00,16.82,16.82,16.79,16.79,754600.0,13.1866,13.1866,13.1631,13.1631,754600.0
2009-10-05 12:40:00,16.8,16.84,16.79,16.84,1254700.0,13.1709,13.2023,13.1631,13.2023,1254700.0
2009-10-05 12:45:00,16.84,16.87,16.83,16.87,1437400.0,13.2023,13.2258,13.1944,13.2258,1437400.0
2009-10-05 12:50:00,16.86,16.87,16.82,16.84,1043100.0,13.218,13.2258,13.1866,13.2023,1043100.0
2009-10-05 12:55:00,16.84,16.85,16.81,16.83,1248300.0,13.2023,13.2101,13.1788,13.1944,1248300.0
2009-10-05 13:00:00,16.83,16.85,16.81,16.85,935800.0,13.1944,13.2101,13.1788,13.2101,935800.0
2009-10-05 13:05:00,16.85,16.87,16.84,16.87,823600.0,13.2101,13.2258,13.2023,13.2258,823600.0
2009-10-05 13:10:00,16.87,16.89,16.86,16.89,1291400.0,13.2258,13.2415,13.218,13.2415,1291400.0
2009-10-05 13:15:00,16.89,16.89,16.85,16.85,1284000.0,13.2415,13.2415,13.2101,13.2101,1284000.0
2009-10-05 13:20:00,16.85,16.86,16.82,16.83,657900.0,13.2101,13.218,13.1866,13.1944,657900.0
2009-10-05 13:25:00,16.83,16.83,16.81,16.83,737700.0,13.1944,13.1944,13.1788,13.1944,737700.0
2009-10-05 13:30:00,16.83,16.83,16.78,16.79,1032700.0,13.1944,13.1944,13.1552,13.1631,1032700.0
2009-10-05 13:35:00,16.8,16.81,16.79,16.79,478300.0,13.1709,13.1788,13.1631,13.1631,478300.0
2009-10-05 13:40:00,16.8,16.82,16.78,16.8,1462300.0,13.1709,13.1866,13.1552,13.1709,1462300.0
2009-10-05 13:45:00,16.81,16.83,16.8,16.82,1070300.0,13.1788,13.1944,13.1709,13.1866,1070300.0
2009-10-05 13:50:00,16.83,16.85,16.82,16.85,810000.0,13.1944,13.2101,13.1866,13.2101,810000.0
2009-10-05 13:55:00,16.85,16.85,16.82,16.85,831800.0,13.2101,13.2101,13.1866,13.2101,831800.0
2009-10-05 14:00:00,16.85,16.89,16.84,16.87,1664100.0,13.2101,13.2415,13.2023,13.2258,1664100.0
2009-10-05 14:05:00,16.88,16.88,16.81,16.82,1196400.0,13.2336,13.2336,13.1788,13.1866,1196400.0
2009-10-05 14:10:00,16.82,16.84,16.81,16.84,1074000.0,13.1866,13.2023,13.1788,13.2023,1074000.0
2009-10-05 14:15:00,16.84,16.85,16.8,16.8,1287400.0,13.2023,13.2101,13.1709,13.1709,1287400.0
2009-10-05 14:20:00,16.8,16.81,16.77,16.8,1361600.0,13.1709,13.1788,13.1474,13.1709,1361600.0
2009-10-05 14:25:00,16.8,16.84,16.77,16.82,1335900.0,13.1709,13.2023,13.1474,13.1866,1335900.0
2009-10-05 14:30:00,16.83,16.85,16.83,16.85,1299300.0,13.1944,13.2101,13.1944,13.2101,1299300.0
2009-10-05 14:35:00,16.85,16.88,16.84,16.87,1506600.0,13.2101,13.2336,13.2023,13.2258,1506600.0
2009-10-05 14:40:00,16.87,16.89,16.85,16.89,1230700.0,13.2258,13.2415,13.2101,13.2415,1230700.0
2009-10-05 14:45:00,16.89,16.92,16.88,16.91,3296100.0,13.2415,13.265,13.2336,13.2572,3296100.0
2009-10-05 14:50:00,16.91,16.93,16.89,16.92,2833300.0,13.2572,13.2728,13.2415,13.265,2833300.0
2009-10-05 14:55:00,16.92,16.93,16.9,16.9,1508200.0,13.265,13.2728,13.2493,13.2493,1508200.0
2009-10-05 15:00:00,16.9,16.91,16.87,16.9,1645200.0,13.2493,13.2572,13.2258,13.2493,1645200.0
2009-10-05 15:05:00,16.9,16.92,16.89,16.92,1508500.0,13.2493,13.265,13.2415,13.265,1508500.0
2009-10-05 15:10:00,16.92,16.94,16.91,16.93,1316100.0,13.265,13.2807,13.2572,13.2728,1316100.0
2009-10-05 15:15:00,16.92,16.93,16.87,16.89,1641700.0,13.265,13.2728,13.2258,13.2415,1641700.0
2009-10-05 15:20:00,16.9,16.91,16.89,16.9,803300.0,13.2493,13.2572,13.2415,13.2493,803300.0
2009-10-05 15:25:00,16.91,16.94,16.9,16.93,1748000.0,13.2572,13.2807,13.2493,13.2728,1748000.0
2009-10-05 15:30:00,16.93,16.96,16.93,16.94,1991600.0,13.2728,13.2964,13.2728,13.2807,1991600.0
2009-10-05 15:35:00,16.95,16.97,16.92,16.95,2843500.0,13.2885,13.3042,13.265,13.2885,2843500.0
2009-10-05 15:40:00,16.95,16.96,16.87,16.92,2668700.0,13.2885,13.2964,13.2258,13.265,2668700.0
2009-10-05 15:45:00,16.91,16.93,16.87,16.93,3760100.0,13.2572,13.2728,13.2258,13.2728,3760100.0
2009-10-05 15:50:00,16.93,16.93,16.87,16.91,2428900.0,13.2728,13.2728,13.2258,13.2572,2428900.0
2009-10-05 15:55:00,16.92,16.97,16.91,16.95,9319000.0,13.265,13.3042,13.2572,13.2885,9319000.0
2009-10-06 09:30:00,17.21,17.33,17.21,17.29,7924500.0,13.4924,13.5864,13.4924,13.5551,7924500.0
2009-10-06 09:35:00,17.29,17.37,17.28,17.32,5257600.0,13.5551,13.6178,13.5472,13.5786,5257600.0
2009-10-06 09:40:00,17.31,17.37,17.31,17.33,3887000.0,13.5708,13.6178,13.5708,13.5864,3887000.0
2009-10-06 09:45:00,17.33,17.35,17.28,17.29,3543400.0,13.5864,13.6021,13.5472,13.5551,3543400.0
2009-10-06 09:50:00,17.29,17.35,17.27,17.33,3135200.0,13.5551,13.6021,13.5394,13.5864,3135200.0
2009-10-06 09:55:00,17.32,17.33,17.27,17.28,2930500.0,13.5786,13.5864,13.5394,13.5472,2930500.0
2009-10-06 10:00:00,17.28,17.3,17.27,17.29,2374500.0,13.5472,13.5629,13.5394,13.5551,2374500.0
2009-10-06 10:05:00,17.29,17.3,17.19,17.21,3896300.0,13.5551,13.5629,13.4767,13.4924,3896300.0
2009-10-06 10:10:00,17.2,17.3,17.2,17.25,3358600.0,13.4845,13.5629,13.4845,13.5237,3358600.0
2009-10-06 10:15:00,17.25,17.26,17.23,17.23,1841900.0,13.5237,13.5316,13.508,13.508,1841900.0
2009-10-06 10:20:00,17.23,17.27,17.23,17.27,1709900.0,13.508,13.5394,13.508,13.5394,1709900.0
2009-10-06 10:25:00,17.27,17.27,17.21,17.21,2114800.0,13.5394,13.5394,13.4924,13.4924,2114800.0
2009-10-06 10:30:00,17.22,17.23,17.16,17.16,2951000.0,13.5002,13.508,13.4532,13.4532,2951000.0
2009-10-06 10:35:00,17.17,17.18,17.15,17.18,2233400.0,13.461,13.4688,13.4453,13.4688,2233400.0
2009-10-06 10:40:00,17.18,17.25,17.17,17.22,2380400.0,13.4688,13.5237,13.461,13.5002,2380400.0
2009-10-06 10:45:00,17.22,17.23,17.2,17.21,1460800.0,13.5002,13.508,13.4845,13.4924,1460800.0
2009-10-06 10:50:00,17.2,17.22,17.19,17.22,1332600.0,13.4845,13.5002,13.4767,13.5002,1332600.0
2009-10-06 10:55:00,17.22,17.24,17.21,17.24,1033400.0,13.5002,13.5159,13.4924,13.5159,1033400.0
2009-10-06 11:00:00,17.23,17.36,17.23,17.26,1731600.0,13.508,13.61,13.508,13.5316,1731600.0
2009-10-06 11:05:00,17.26,17.3,17.25,17.3,2273000.0,13.5316,13.5629,13.5237,13.5629,2273000.0
2009-10-06 11:10:00,17.3,17.3,17.28,17.28,1447400.0,13.5629,13.5629,13.5472,13.5472,1447400.0
2009-10-06 11:15:00,17.29,17.29,17.26,17.26,1366400.0,13.5551,13.5551,13.5316,13.5316,1366400.0
2009-10-06 11:20:00,17.26,17.3,17.26,17.29,1395300.0,13.5316,13.5629,13.5316,13.5551,1395300.0
2009-10-06 11:25:00,17.3,17.3,17.27,17.28,873300.0,13.5629,13.5629,13.5394,13.5472,873300.0
2009-10-06 11:30:00,17.27,17.28,17.26,17.27,559300.0,13.5394,13.5472,13.5316,13.5394,559300.0
2009-10-06 11:35:00,17.28,17.29,17.27,17.29,689700.0,13.5472,13.5551,13.5394,13.5551,689700.0
2009-10-06 11:40:00,17.29,17.29,17.26,17.27,743700.0,13.5551,13.5551,13.5316,13.5394,743700.0
2009-10-06 11:45:00,17.26,17.28,17.25,17.27,865100.0,13.5316,13.5472,13.5237,13.5394,865100.0
2009-10-06 11:50:00,17.27,17.29,17.25,17.29,1062200.0,13.5394,13.5551,13.5237,13.5551,1062200.0
2009-10-06 11:55:00,17.28,17.29,17.26,17.26,1047500.0,13.5472,13.5551,13.5316,13.5316,1047500.0
2009-10-06 12:00:00,17.26,17.27,17.23,17.25,2520100.0,13.5316,13.5394,13.508,13.5237,2520100.0
2009-10-06 12:05:00,17.24,17.27,17.24,17.25,435000.0,13.5159,13.5394,13.5159,13.5237,435000.0
2009-10-06 12:10:00,17.26,17.26,17.22,17.24,855900.0,13.5316,13.5316,13.5002,13.5159,855900.0
2009-10-06 12:15:00,17.24,17.25,17.23,17.25,767000.0,13.5159,13.5237,13.508,13.5237,767000.0
2009-10-06 12:20:00,17.25,17.26,17.24,17.24,1007400.0,13.5237,13.5316,13.5159,13.5159,1007400.0
2009-10-06 12:25:00,17.24,17.26,17.23,17.24,622300.0,13.5159,13.5316,13.508,13.5159,622300.0
2009-10-06 12:30:00,17.24,17.25,17.23,17.24,613600.0,13.5159,13.5237,13.508,13.5159,613600.0
2009-10-06 12:35:00,17.25,17.27,17.24,17.26,582900.0,13.5237,13.5394,13.5159,13.5316,582900.0
2009-10-06 12:40:00,17.26,17.28,17.26,17.28,929200.0,13.5316,13.5472,13.5316,13.5472,929200.0
2009-10-06 12:45:00,17.28,17.28,17.21,17.22,1523900.0,13.5472,13.5472,13.4924,13.5002,1523900.0
2009-10-06 12:50:00,17.21,17.22,17.18,17.19,1851800.0,13.4924,13.5002,13.4688,13.4767,1851800.0
2009-10-06 12:55:00,17.19,17.2,17.15,17.16,1503000.0,13.4767,13.4845,13.4453,13.4532,1503000.0
2009-10-06 13:00:00,17.16,17.16,17.11,17.15,2981900.0,13.4532,13.4532,13.414,13.4453,2981900.0
2009-10-06 13:05:00,17.15,17.17,17.07,17.13,3377300.0,13.4453,13.461,13.3826,13.4296,3377300.0
2009-10-06 13:10:00,17.13,17.17,17.1,17.16,2279200.0,13.4296,13.461,13.4061,13.4532,2279200.0
2009-10-06 13:15:00,17.16,17.18,17.12,17.15,1682600.0,13.4532,13.4688,13.4218,13.4453,1682600.0
2009-10-06 13:20:00,17.15,17.18,17.12,17.14,1233000.0,13.4453,13.4688,13.4218,13.4375,1233000.0
2009-10-06 13:25:00,17.14,17.16,17.13,17.13,478200.0,13.4375,13.4532,13.4296,13.4296,478200.0
2009-10-06 13:30:00,17.13,17.14,17.08,17.12,1605200.0,13.4296,13.4375,13.3904,13.4218,1605200.0
2009-10-06 13:35:00,17.12,17.13,17.06,17.08,2340900.0,13.4218,13.4296,13.3748,13.3904,2340900.0
2009-10-06 13:40:00,17.08,17.08,16.96,16.99,3539400.0,13.3904,13.3904,13.2964,13.3199,3539400.0
2009-10-06 13:45:00,16.99,16.99,16.92,16.94,3699600.0,13.3199,13.3199,13.265,13.2807,3699600.0
2009-10-06 13:50:00,16.94,16.94,16.85,16.89,4591200.0,13.2807,13.2807,13.2101,13.2415,4591200.0
2009-10-06 13:55:00,16.88,16.91,16.87,16.88,2907000.0,13.2336,13.2572,13.2258,13.2336,2907000.0
2009-10-06 14:00:00,16.88,16.89,16.78,16.78,4654400.0,13.2336,13.2415,13.1552,13.1552,4654400.0
2009-10-06 14:05:00,16.78,16.78,16.71,16.75,4909100.0,13.1552,13.1552,13.1004,13.1317,4909100.0
2009-10-06 14:10:00,16.75,16.82,16.74,16.8,2931700.0,13.1317,13.1866,13.1239,13.1709,2931700.0
2009-10-06 14:15:00,16.8,16.84,16.8,16.8,3237200.0,13.1709,13.2023,13.1709,13.1709,3237200.0
2009-10-06 14:20:00,16.8,16.81,16.72,16.79,4144300.0,13.1709,13.1788,13.1082,13.1631,4144300.0
2009-10-06 14:25:00,16.79,16.8,16.75,16.78,1733300.0,13.1631,13.1709,13.1317,13.1552,1733300.0
2009-10-06 14:30:00,16.78,16.84,16.75,16.81,2103900.0,13.1552,13.2023,13.1317,13.1788,2103900.0
2009-10-06 14:35:00,16.81,16.83,16.78,16.81,3346500.0,13.1788,13.1944,13.1552,13.1788,3346500.0
2009-10-06 14:40:00,16.81,16.87,16.8,16.85,2192000.0,13.1788,13.2258,13.1709,13.2101,2192000.0
2009-10-06 14:45:00,16.86,16.89,16.84,16.87,1953800.0,13.218,13.2415,13.2023,13.2258,1953800.0
2009-10-06 14:50:00,16.86,16.91,16.85,16.91,1823500.0,13.218,13.2572,13.2101,13.2572,1823500.0
2009-10-06 14:55:00,16.91,16.91,16.86,16.87,1270700.0,13.2572,13.2572,13.218,13.2258,1270700.0
2009-10-06 15:00:00,16.86,16.87,16.82,16.82,1313400.0,13.218,13.2258,13.1866,13.1866,1313400.0
2009-10-06 15:05:00,16.82,16.97,16.82,16.95,3272800.0,13.1866,13.3042,13.1866,13.2885,3272800.0
2009-10-06 15:10:00,16.95,17.02,16.94,17.01,4147000.0,13.2885,13.3434,13.2807,13.3356,4147000.0
2009-10-06 15:15:00,17.01,17.24,17.0,17.01,3238100.0,13.3356,13.5159,13.3277,13.3356,3238100.0
2009-10-06 15:20:00,17.01,17.02,16.98,16.99,2167600.0,13.3356,13.3434,13.312,13.3199,2167600.0
2009-10-06 15:25:00,16.99,17.05,16.98,17.03,2112900.0,13.3199,13.3669,13.312,13.3512,2112900.0
2009-10-06 15:30:00,17.03,17.04,16.86,17.01,1838200.0,13.3512,13.3591,13.218,13.3356,1838200.0
2009-10-06 15:35:00,17.01,17.03,16.98,16.98,1878500.0,13.3356,13.3512,13.312,13.312,1878500.0
2009-10-06 15:40:00,16.99,16.99,16.91,16.91,2829800.0,13.3199,13.3199,13.2572,13.2572,2829800.0
2009-10-06 15:45:00,16.92,16.92,16.88,16.89,3044100.0,13.265,13.265,13.2336,13.2415,3044100.0
2009-10-06 15:50:00,16.88,16.95,16.85,16.94,2978600.0,13.2336,13.2885,13.2101,13.2807,2978600.0
2009-10-06 15:55:00,16.94,16.99,16.91,16.98,5249900.0,13.2807,13.3199,13.2572,13.312,5249900.0
2009-10-07 09:30:00,17.08,17.18,17.04,17.17,5515500.0,13.3904,13.4688,13.3591,13.461,5515500.0
2009-10-07 09:35:00,17.17,17.27,17.16,17.17,5419000.0,13.461,13.5394,13.4532,13.461,5419000.0
2009-10-07 09:40:00,17.18,17.2,17.07,17.13,4243200.0,13.4688,13.4845,13.3826,13.4296,4243200.0
2009-10-07 09:45:00,17.13,17.17,17.08,17.11,3048400.0,13.4296,13.461,13.3904,13.414,3048400.0
2009-10-07 09:50:00,17.12,17.28,17.11,17.25,5266700.0,13.4218,13.5472,13.414,13.5237,5266700.0
2009-10-07 09:55:00,17.26,17.3,17.24,17.27,4362300.0,13.5316,13.5629,13.5159,13.5394,4362300.0
2009-10-07 10:00:00,17.27,17.27,17.17,17.17,4211600.0,13.5394,13.5394,13.461,13.461,4211600.0
2009-10-07 10:05:00,17.18,17.21,17.12,17.2,3793500.0,13.4688,13.4924,13.4218,13.4845,3793500.0
2009-10-07 10:10:00,17.2,17.24,17.19,17.22,1763400.0,13.4845,13.5159,13.4767,13.5002,1763400.0
2009-10-07 10:15:00,17.22,17.27,17.22,17.24,1796300.0,13.5002,13.5394,13.5002,13.5159,1796300.0
2009-10-07 10:20:00,17.24,17.26,17.19,17.19,2005500.0,13.5159,13.5316,13.4767,13.4767,2005500.0
2009-10-07 10:25:00,17.19,17.21,17.17,17.19,1454700.0,13.4767,13.4924,13.461,13.4767,1454700.0
2009-10-07 10:30:00,17.19,17.22,17.16,17.18,2263200.0,13.4767,13.5002,13.4532,13.4688,2263200.0
2009-10-07 10:35:00,17.2,17.29,17.19,17.25,2778400.0,13.4845,13.5551,13.4767,13.5237,2778400.0
2009-10-07 10:40:00,17.26,17.29,17.25,17.27,2040500.0,13.5316,13.5551,13.5237,13.5394,2040500.0
2009-10-07 10:45:00,17.28,17.3,17.21,17.23,2683400.0,13.5472,13.5629,13.4924,13.508,2683400.0
2009-10-07 10:50:00,17.22,17.26,17.21,17.25,1447100.0,13.5002,13.5316,13.4924,13.5237,1447100.0
2009-10-07 10:55:00,17.26,17.28,17.24,17.25,956700.0,13.5316,13.5472,13.5159,13.5237,956700.0
2009-10-07 11:00:00,17.25,17.3,17.24,17.29,2782600.0,13.5237,13.5629,13.5159,13.5551,2782600.0
2009-10-07 11:05:00,17.28,17.33,17.27,17.31,4034600.0,13.5472,13.5864,13.5394,13.5708,4034600.0
2009-10-07 11:10:00,17.31,17.32,17.28,17.29,1629800.0,13.5708,13.5786,13.5472,13.5551,1629800.0
2009-10-07 11:15:00,17.28,17.31,17.28,17.29,1225900.0,13.5472,13.5708,13.5472,13.5551,1225900.0
2009-10-07 11:20:00,17.28,17.35,17.28,17.33,2669000.0,13.5472,13.6021,13.5472,13.5864,2669000.0
2009-10-07 11:25:00,17.33,17.34,17.31,17.31,1476400.0,13.5864,13.5943,13.5708,13.5708,1476400.0
2009-10-07 11:30:00,17.31,17.34,17.3,17.32,1609000.0,13.5708,13.5943,13.5629,13.5786,1609000.0
2009-10-07 11:35:00,17.32,17.33,17.27,17.27,1798500.0,13.5786,13.5864,13.5394,13.5394,1798500.0
2009-10-07 11:40:00,17.27,17.29,17.24,17.27,1521100.0,13.5394,13.5551,13.5159,13.5394,1521100.0
2009-10-07 11:45:00,17.27,17.27,17.21,17.23,1840800.0,13.5394,13.5394,13.4924,13.508,1840800.0
2009-10-07 11:50:00,17.24,17.26,17.22,17.23,1157800.0,13.5159,13.5316,13.5002,13.508,1157800.0
2009-10-07 11:55:00,17.23,17.26,17.23,17.25,1175100.0,13.508,13.5316,13.508,13.5237,1175100.0
2009-10-07 12:00:00,17.24,17.28,17.24,17.28,1694700.0,13.5159,13.5472,13.5159,13.5472,1694700.0
2009-10-07 12:05:00,17.27,17.29,17.26,17.28,1053700.0,13.5394,13.5551,13.5316,13.5472,1053700.0
2009-10-07 12:10:00,17.27,17.3,17.25,17.27,1278800.0,13.5394,13.5629,13.5237,13.5394,1278800.0
2009-10-07 12:15:00,17.26,17.29,17.25,17.29,1165600.0,13.5316,13.5551,13.5237,13.5551,1165600.0
2009-10-07 12:20:00,17.29,17.32,17.28,17.31,1690900.0,13.5551,13.5786,13.5472,13.5708,1690900.0
2009-10-07 12:25:00,17.31,17.32,17.3,17.31,1156500.0,13.5708,13.5786,13.5629,13.5708,1156500.0
2009-10-07 12:30:00,17.31,17.32,17.25,17.27,1422900.0,13.5708,13.5786,13.5237,13.5394,1422900.0
2009-10-07 12:35:00,17.27,17.28,17.25,17.28,1049900.0,13.5394,13.5472,13.5237,13.5472,1049900.0
2009-10-07 12:40:00,17.28,17.3,17.27,17.29,1226700.0,13.5472,13.5629,13.5394,13.5551,1226700.0
2009-10-07 12:45:00,17.28,17.3,17.27,17.3,467800.0,13.5472,13.5629,13.5394,13.5629,467800.0
2009-10-07 12:50:00,17.3,17.33,17.29,17.31,1014600.0,13.5629,13.5864,13.5551,13.5708,1014600.0
2009-10-07 12:55:00,17.32,17.33,17.31,17.32,794400.0,13.5786,13.5864,13.5708,13.5786,794400.0
2009-10-07 13:00:00,17.32,17.33,17.28,17.3,1120300.0,13.5786,13.5864,13.5472,13.5629,1120300.0
2009-10-07 13:05:00,17.3,17.31,17.26,17.26,695200.0,13.5629,13.5708,13.5316,13.5316,695200.0
2009-10-07 13:10:00,17.26,17.27,17.26,17.26,295800.0,13.5316,13.5394,13.5316,13.5316,295800.0
2009-10-07 13:15:00,17.26,17.3,17.25,17.29,889300.0,13.5316,13.5629,13.5237,13.5551,889300.0
2009-10-07 13:20:00,17.29,17.3,17.27,17.27,598500.0,13.5551,13.5629,13.5394,13.5394,598500.0
2009-10-07 13:25:00,17.27,17.29,17.26,17.27,764200.0,13.5394,13.5551,13.5316,13.5394,764200.0
2009-10-07 13:30:00,17.27,17.27,17.25,17.26,1059200.0,13.5394,13.5394,13.5237,13.5316,1059200.0
2009-10-07 13:35:00,17.27,17.29,17.26,17.29,725400.0,13.5394,13.5551,13.5316,13.5551,725400.0
2009-10-07 13:40:00,17.29,17.29,17.25,17.25,1060800.0,13.5551,13.5551,13.5237,13.5237,1060800.0
2009-10-07 13:45:00,17.26,17.26,17.17,17.2,2873300.0,13.5316,13.5316,13.461,13.4845,2873300.0
2009-10-07 13:50:00,17.2,17.24,17.19,17.23,1838700.0,13.4845,13.5159,13.4767,13.508,1838700.0
2009-10-07 13:55:00,17.24,17.28,17.23,17.26,1486200.0,13.5159,13.5472,13.508,13.5316,1486200.0
2009-10-07 14:00:00,17.26,17.27,17.21,17.22,1332900.0,13.5316,13.5394,13.4924,13.5002,1332900.0
2009-10-07 14:05:00,17.22,17.22,17.2,17.2,827400.0,13.5002,13.5002,13.4845,13.4845,827400.0
2009-10-07 14:10:00,17.2,17.21,17.17,17.19,1199300.0,13.4845,13.4924,13.461,13.4767,1199300.0
2009-10-07 14:15:00,17.19,17.21,17.17,17.21,704300.0,13.4767,13.4924,13.461,13.4924,704300.0
2009-10-07 14:20:00,17.21,17.22,17.19,17.2,1411000.0,13.4924,13.5002,13.4767,13.4845,1411000.0
2009-10-07 14:25:00,17.21,17.22,17.2,17.21,896700.0,13.4924,13.5002,13.4845,13.4924,896700.0
2009-10-07 14:30:00,17.21,17.23,17.21,17.23,461200.0,13.4924,13.508,13.4924,13.508,461200.0
2009-10-07 14:35:00,17.23,17.25,17.22,17.24,1179500.0,13.508,13.5237,13.5002,13.5159,1179500.0
2009-10-07 14:40:00,17.24,17.24,17.21,17.21,1009000.0,13.5159,13.5159,13.4924,13.4924,1009000.0
2009-10-07 14:45:00,17.21,17.28,17.21,17.26,1554700.0,13.4924,13.5472,13.4924,13.5316,1554700.0
2009-10-07 14:50:00,17.26,17.3,17.25,17.27,1731000.0,13.5316,13.5629,13.5237,13.5394,1731000.0
2009-10-07 14:55:00,17.27,17.3,17.26,17.3,1237500.0,13.5394,13.5629,13.5316,13.5629,1237500.0
2009-10-07 15:00:00,17.3,17.3,17.23,17.25,1550900.0,13.5629,13.5629,13.508,13.5237,1550900.0
2009-10-07 15:05:00,17.25,17.3,17.25,17.3,1261500.0,13.5237,13.5629,13.5237,13.5629,1261500.0
2009-10-07 15:10:00,17.3,17.33,17.28,17.31,2539700.0,13.5629,13.5864,13.5472,13.5708,2539700.0
2009-10-07 15:15:00,17.3,17.31,17.27,17.29,1374500.0,13.5629,13.5708,13.5394,13.5551,1374500.0
2009-10-07 15:20:00,17.3,17.3,17.26,17.29,1649300.0,13.5629,13.5629,13.5316,13.5551,1649300.0
2009-10-07 15:25:00,17.28,17.32,17.27,17.31,1405500.0,13.5472,13.5786,13.5394,13.5708,1405500.0
2009-10-07 15:30:00,17.32,17.33,17.31,17.32,1316800.0,13.5786,13.5864,13.5708,13.5786,1316800.0
2009-10-07 15:35:00,17.32,17.33,17.32,17.32,1580000.0,13.5786,13.5864,13.5786,13.5786,1580000.0
2009-10-07 15:40:00,17.33,17.35,17.32,17.32,1843100.0,13.5864,13.6021,13.5786,13.5786,1843100.0
2009-10-07 15:45:00,17.33,17.35,17.29,17.3,2436400.0,13.5864,13.6021,13.5551,13.5629,2436400.0
2009-10-07 15:50:00,17.3,17.34,17.29,17.3,2886700.0,13.5629,13.5943,13.5551,13.5629,2886700.0
2009-10-07 15:55:00,17.31,17.34,17.29,17.33,4819000.0,13.5708,13.5943,13.5551,13.5864,4819000.0
2009-10-08 09:30:00,17.57,17.59,17.47,17.49,6171100.0,13.7746,13.7903,13.6962,13.7119,6171100.0
2009-10-08 09:35:00,17.5,17.55,17.49,17.5,2834100.0,13.7197,13.7589,13.7119,13.7197,2834100.0
2009-10-08 09:40:00,17.49,17.51,17.42,17.47,3850400.0,13.7119,13.7276,13.657,13.6962,3850400.0
2009-10-08 09:45:00,17.47,17.5,17.43,17.45,2484400.0,13.6962,13.7197,13.6648,13.6805,2484400.0
2009-10-08 09:50:00,17.44,17.45,17.38,17.44,3493100.0,13.6727,13.6805,13.6256,13.6727,3493100.0
2009-10-08 09:55:00,17.43,17.52,17.42,17.48,2961400.0,13.6648,13.7354,13.657,13.704,2961400.0
2009-10-08 10:00:00,17.49,17.52,17.43,17.5,2765600.0,13.7119,13.7354,13.6648,13.7197,2765600.0
2009-10-08 10:05:00,17.5,17.51,17.43,17.49,1903400.0,13.7197,13.7276,13.6648,13.7119,1903400.0
2009-10-08 10:10:00,17.49,17.52,17.45,17.49,1541600.0,13.7119,13.7354,13.6805,13.7119,1541600.0
2009-10-08 10:15:00,17.5,17.51,17.48,17.5,1787400.0,13.7197,13.7276,13.704,13.7197,1787400.0
2009-10-08 10:20:00,17.5,17.56,17.47,17.54,2726800.0,13.7197,13.7668,13.6962,13.7511,2726800.0
2009-10-08 10:25:00,17.54,17.57,17.5,17.51,1872900.0,13.7511,13.7746,13.7197,13.7276,1872900.0
2009-10-08 10:30:00,17.51,17.53,17.5,17.5,1139900.0,13.7276,13.7432,13.7197,13.7197,1139900.0
2009-10-08 10:35:00,17.5,17.52,17.48,17.51,1534100.0,13.7197,13.7354,13.704,13.7276,1534100.0
2009-10-08 10:40:00,17.5,17.52,17.48,17.48,993500.0,13.7197,13.7354,13.704,13.704,993500.0
2009-10-08 10:45:00,17.48,17.53,17.48,17.51,1274100.0,13.704,13.7432,13.704,13.7276,1274100.0
2009-10-08 10:50:00,17.51,17.55,17.48,17.48,1272400.0,13.7276,13.7589,13.704,13.704,1272400.0
2009-10-08 10:55:00,17.48,17.52,17.48,17.51,1044800.0,13.704,13.7354,13.704,13.7276,1044800.0
2009-10-08 11:00:00,17.51,17.52,17.47,17.48,1011900.0,13.7276,13.7354,13.6962,13.704,1011900.0
2009-10-08 11:05:00,17.48,17.51,17.48,17.51,515000.0,13.704,13.7276,13.704,13.7276,515000.0
2009-10-08 11:10:00,17.5,17.52,17.49,17.51,776300.0,13.7197,13.7354,13.7119,13.7276,776300.0
2009-10-08 11:15:00,17.51,17.54,17.5,17.53,1592800.0,13.7276,13.7511,13.7197,13.7432,1592800.0
2009-10-08 11:20:00,17.53,17.59,17.52,17.58,2959900.0,13.7432,13.7903,13.7354,13.7824,2959900.0
2009-10-08 11:25:00,17.58,17.59,17.54,17.54,1052700.0,13.7824,13.7903,13.7511,13.7511,1052700.0
2009-10-08 11:30:00,17.55,17.57,17.54,17.56,1516000.0,13.7589,13.7746,13.7511,13.7668,1516000.0
2009-10-08 11:35:00,17.56,17.58,17.55,17.58,1102200.0,13.7668,13.7824,13.7589,13.7824,1102200.0
2009-10-08 11:40:00,17.57,17.58,17.55,17.55,852800.0,13.7746,13.7824,13.7589,13.7589,852800.0
2009-10-08 11:45:00,17.56,17.57,17.53,17.54,889100.0,13.7668,13.7746,13.7432,13.7511,889100.0
2009-10-08 11:50:00,17.53,17.56,17.53,17.54,1135000.0,13.7432,13.7668,13.7432,13.7511,1135000.0
2009-10-08 11:55:00,17.54,17.55,17.53,17.54,541700.0,13.7511,13.7589,13.7432,13.7511,541700.0
2009-10-08 12:00:00,17.53,17.54,17.51,17.52,1107600.0,13.7432,13.7511,13.7276,13.7354,1107600.0
2009-10-08 12:05:00,17.53,17.53,17.51,17.51,521500.0,13.7432,13.7432,13.7276,13.7276,521500.0
2009-10-08 12:10:00,17.52,17.55,17.51,17.54,1060500.0,13.7354,13.7589,13.7276,13.7511,1060500.0
2009-10-08 12:15:00,17.55,17.56,17.54,17.55,768600.0,13.7589,13.7668,13.7511,13.7589,768600.0
2009-10-08 12:20:00,17.55,17.56,17.54,17.56,459300.0,13.7589,13.7668,13.7511,13.7668,459300.0
2009-10-08 12:25:00,17.56,17.57,17.55,17.57,897100.0,13.7668,13.7746,13.7589,13.7746,897100.0
2009-10-08 12:30:00,17.57,17.58,17.56,17.56,1261100.0,13.7746,13.7824,13.7668,13.7668,1261100.0
2009-10-08 12:35:00,17.57,17.57,17.52,17.52,961200.0,13.7746,13.7746,13.7354,13.7354,961200.0
2009-10-08 12:40:00,17.52,17.57,17.52,17.56,1222700.0,13.7354,13.7746,13.7354,13.7668,1222700.0
2009-10-08 12:45:00,17.57,17.57,17.55,17.57,710600.0,13.7746,13.7746,13.7589,13.7746,710600.0
2009-10-08 12:50:00,17.56,17.57,17.54,17.54,505700.0,13.7668,13.7746,13.7511,13.7511,505700.0
2009-10-08 12:55:00,17.54,17.55,17.52,17.52,727600.0,13.7511,13.7589,13.7354,13.7354,727600.0
2009-10-08 13:00:00,17.53,17.53,17.48,17.48,1570100.0,13.7432,13.7432,13.704,13.704,1570100.0
2009-10-08 13:05:00,17.48,17.5,17.43,17.45,2671100.0,13.704,13.7197,13.6648,13.6805,2671100.0
2009-10-08 13:10:00,17.45,17.45,17.39,17.44,2420900.0,13.6805,13.6805,13.6335,13.6727,2420900.0
2009-10-08 13:15:00,17.43,17.47,17.43,17.47,750100.0,13.6648,13.6962,13.6648,13.6962,750100.0
2009-10-08 13:20:00,17.47,17.48,17.46,17.47,835600.0,13.6962,13.704,13.6884,13.6962,835600.0
2009-10-08 13:25:00,17.46,17.48,17.46,17.47,497800.0,13.6884,13.704,13.6884,13.6962,497800.0
2009-10-08 13:30:00,17.46,17.49,17.42,17.43,1020400.0,13.6884,13.7119,13.657,13.6648,1020400.0
2009-10-08 13:35:00,17.42,17.44,17.4,17.4,1504700.0,13.657,13.6727,13.6413,13.6413,1504700.0
2009-10-08 13:40:00,17.4,17.46,17.4,17.46,1666400.0,13.6413,13.6884,13.6413,13.6884,1666400.0
2009-10-08 13:45:00,17.46,17.46,17.43,17.44,591300.0,13.6884,13.6884,13.6648,13.6727,591300.0
2009-10-08 13:50:00,17.45,17.47,17.44,17.45,781900.0,13.6805,13.6962,13.6727,13.6805,781900.0
2009-10-08 13:55:00,17.46,17.48,17.45,17.47,718400.0,13.6884,13.704,13.6805,13.6962,718400.0
2009-10-08 14:00:00,17.46,17.48,17.46,17.47,745700.0,13.6884,13.704,13.6884,13.6962,745700.0
2009-10-08 14:05:00,17.48,17.48,17.45,17.47,1034900.0,13.704,13.704,13.6805,13.6962,1034900.0
2009-10-08 14:10:00,17.46,17.49,17.43,17.44,940300.0,13.6884,13.7119,13.6648,13.6727,940300.0
2009-10-08 14:15:00,17.43,17.46,17.41,17.41,1227000.0,13.6648,13.6884,13.6492,13.6492,1227000.0
2009-10-08 14:20:00,17.42,17.44,17.41,17.41,874900.0,13.657,13.6727,13.6492,13.6492,874900.0
2009-10-08 14:25:00,17.41,17.45,17.38,17.42,1786200.0,13.6492,13.6805,13.6256,13.657,1786200.0
2009-10-08 14:30:00,17.43,17.43,17.4,17.41,1712300.0,13.6648,13.6648,13.6413,13.6492,1712300.0
2009-10-08 14:35:00,17.42,17.43,17.4,17.41,1282000.0,13.657,13.6648,13.6413,13.6492,1282000.0
2009-10-08 14:40:00,17.42,17.43,17.38,17.43,1741200.0,13.657,13.6648,13.6256,13.6648,1741200.0
2009-10-08 14:45:00,17.43,17.45,17.42,17.43,1038000.0,13.6648,13.6805,13.657,13.6648,1038000.0
2009-10-08 14:50:00,17.44,17.45,17.43,17.44,1137200.0,13.6727,13.6805,13.6648,13.6727,1137200.0
2009-10-08 14:55:00,17.44,17.45,17.41,17.42,728100.0,13.6727,13.6805,13.6492,13.657,728100.0
2009-10-08 15:00:00,17.41,17.45,17.4,17.44,1115300.0,13.6492,13.6805,13.6413,13.6727,1115300.0
2009-10-08 15:05:00,17.43,17.44,17.41,17.43,1356400.0,13.6648,13.6727,13.6492,13.6648,1356400.0
2009-10-08 15:10:00,17.44,17.44,17.35,17.36,2138400.0,13.6727,13.6727,13.6021,13.61,2138400.0
2009-10-08 15:15:00,17.36,17.39,17.33,17.39,1821600.0,13.61,13.6335,13.5864,13.6335,1821600.0
2009-10-08 15:20:00,17.39,17.42,17.37,17.41,1713100.0,13.6335,13.657,13.6178,13.6492,1713100.0
2009-10-08 15:25:00,17.42,17.42,17.31,17.32,2398100.0,13.657,13.657,13.5708,13.5786,2398100.0
2009-10-08 15:30:00,17.32,17.32,17.26,17.26,3204500.0,13.5786,13.5786,13.5316,13.5316,3204500.0
2009-10-08 15:35:00,17.26,17.31,17.23,17.28,3371800.0,13.5316,13.5708,13.508,13.5472,3371800.0
2009-10-08 15:40:00,17.29,17.33,17.28,17.3,1482000.0,13.5551,13.5864,13.5472,13.5629,1482000.0
2009-10-08 15:45:00,17.3,17.41,17.29,17.38,4106500.0,13.5629,13.6492,13.5551,13.6256,4106500.0
2009-10-08 15:50:00,17.37,17.4,17.35,17.39,3006300.0,13.6178,13.6413,13.6021,13.6335,3006300.0
2009-10-08 15:55:00,17.39,17.4,17.32,17.34,6372700.0,13.6335,13.6413,13.5786,13.5943,6372700.0
2009-10-09 09:30:00,17.34,17.35,17.23,17.28,3296000.0,13.5943,13.6021,13.508,13.5472,3296000.0
2009-10-09 09:35:00,17.29,17.34,17.27,17.33,1820200.0,13.5551,13.5943,13.5394,13.5864,1820200.0
2009-10-09 09:40:00,17.33,17.47,17.32,17.45,3413500.0,13.5864,13.6962,13.5786,13.6805,3413500.0
2009-10-09 09:45:00,17.45,17.46,17.41,17.44,1945000.0,13.6805,13.6884,13.6492,13.6727,1945000.0
2009-10-09 09:50:00,17.43,17.48,17.42,17.44,1416000.0,13.6648,13.704,13.657,13.6727,1416000.0
2009-10-09 09:55:00,17.44,17.47,17.44,17.45,949100.0,13.6727,13.6962,13.6727,13.6805,949100.0
2009-10-09 10:00:00,17.45,17.46,17.42,17.44,1148400.0,13.6805,13.6884,13.657,13.6727,1148400.0
2009-10-09 10:05:00,17.43,17.46,17.41,17.43,1651500.0,13.6648,13.6884,13.6492,13.6648,1651500.0
2009-10-09 10:10:00,17.42,17.45,17.4,17.43,1900800.0,13.657,13.6805,13.6413,13.6648,1900800.0
2009-10-09 10:15:00,17.44,17.44,17.37,17.37,1262200.0,13.6727,13.6727,13.6178,13.6178,1262200.0
2009-10-09 10:20:00,17.37,17.39,17.34,17.39,1631500.0,13.6178,13.6335,13.5943,13.6335,1631500.0
2009-10-09 10:25:00,17.39,17.41,17.36,17.41,780500.0,13.6335,13.6492,13.61,13.6492,780500.0
2009-10-09 10:30:00,17.4,17.43,17.4,17.42,980800.0,13.6413,13.6648,13.6413,13.657,980800.0
2009-10-09 10:35:00,17.41,17.42,17.37,17.38,992400.0,13.6492,13.657,13.6178,13.6256,992400.0
2009-10-09 10:40:00,17.38,17.39,17.37,17.38,559800.0,13.6256,13.6335,13.6178,13.6256,559800.0
2009-10-09 10:45:00,17.39,17.4,17.38,17.4,596500.0,13.6335,13.6413,13.6256,13.6413,596500.0
2009-10-09 10:50:00,17.4,17.42,17.39,17.42,932400.0,13.6413,13.657,13.6335,13.657,932400.0
2009-10-09 10:55:00,17.42,17.42,17.39,17.4,749200.0,13.657,13.657,13.6335,13.6413,749200.0
2009-10-09 11:00:00,17.41,17.41,17.38,17.39,644200.0,13.6492,13.6492,13.6256,13.6335,644200.0
2009-10-09 11:05:00,17.4,17.41,17.39,17.4,549000.0,13.6413,13.6492,13.6335,13.6413,549000.0
2009-10-09 11:10:00,17.41,17.43,17.41,17.41,932200.0,13.6492,13.6648,13.6492,13.6492,932200.0
2009-10-09 11:15:00,17.41,17.44,17.41,17.43,717500.0,13.6492,13.6727,13.6492,13.6648,717500.0
2009-10-09 11:20:00,17.44,17.45,17.43,17.43,939900.0,13.6727,13.6805,13.6648,13.6648,939900.0
2009-10-09 11:25:00,17.44,17.45,17.42,17.43,1075300.0,13.6727,13.6805,13.657,13.6648,1075300.0
2009-10-09 11:30:00,17.42,17.45,17.41,17.44,1267500.0,13.657,13.6805,13.6492,13.6727,1267500.0
2009-10-09 11:35:00,17.44,17.45,17.42,17.44,1273400.0,13.6727,13.6805,13.657,13.6727,1273400.0
2009-10-09 11:40:00,17.44,17.44,17.43,17.44,644300.0,13.6727,13.6727,13.6648,13.6727,644300.0
2009-10-09 11:45:00,17.44,17.44,17.42,17.42,607100.0,13.6727,13.6727,13.657,13.657,607100.0
2009-10-09 11:50:00,17.42,17.44,17.42,17.44,1107800.0,13.657,13.6727,13.657,13.6727,1107800.0
2009-10-09 11:55:00,17.44,17.44,17.42,17.43,316000.0,13.6727,13.6727,13.657,13.6648,316000.0
2009-10-09 12:00:00,17.43,17.43,17.41,17.42,438000.0,13.6648,13.6648,13.6492,13.657,438000.0
2009-10-09 12:05:00,17.41,17.42,17.38,17.38,883700.0,13.6492,13.657,13.6256,13.6256,883700.0
2009-10-09 12:10:00,17.38,17.4,17.36,17.38,908100.0,13.6256,13.6413,13.61,13.6256,908100.0
2009-10-09 12:15:00,17.38,17.4,17.38,17.38,382000.0,13.6256,13.6413,13.6256,13.6256,382000.0
2009-10-09 12:20:00,17.39,17.39,17.36,17.36,621700.0,13.6335,13.6335,13.61,13.61,621700.0
2009-10-09 12:25:00,17.36,17.37,17.35,17.35,566000.0,13.61,13.6178,13.6021,13.6021,566000.0
2009-10-09 12:30:00,17.36,17.37,17.35,17.36,823700.0,13.61,13.6178,13.6021,13.61,823700.0
2009-10-09 12:35:00,17.37,17.37,17.36,17.37,122500.0,13.6178,13.6178,13.61,13.6178,122500.0
2009-10-09 12:40:00,17.37,17.39,17.36,17.37,628000.0,13.6178,13.6335,13.61,13.6178,628000.0
2009-10-09 12:45:00,17.36,17.38,17.35,17.38,559200.0,13.61,13.6256,13.6021,13.6256,559200.0
2009-10-09 12:50:00,17.37,17.41,17.37,17.4,788200.0,13.6178,13.6492,13.6178,13.6413,788200.0
2009-10-09 12:55:00,17.41,17.42,17.4,17.42,353200.0,13.6492,13.657,13.6413,13.657,353200.0
2009-10-09 13:00:00,17.41,17.43,17.41,17.42,582900.0,13.6492,13.6648,13.6492,13.657,582900.0
2009-10-09 13:05:00,17.43,17.43,17.42,17.43,300900.0,13.6648,13.6648,13.657,13.6648,300900.0
2009-10-09 13:10:00,17.43,17.43,17.42,17.43,222200.0,13.6648,13.6648,13.657,13.6648,222200.0
2009-10-09 13:15:00,17.43,17.44,17.42,17.44,406600.0,13.6648,13.6727,13.657,13.6727,406600.0
2009-10-09 13:20:00,17.43,17.45,17.43,17.44,820000.0,13.6648,13.6805,13.6648,13.6727,820000.0
2009-10-09 13:25:00,17.44,17.44,17.43,17.43,299800.0,13.6727,13.6727,13.6648,13.6648,299800.0
2009-10-09 13:30:00,17.44,17.44,17.43,17.43,351700.0,13.6727,13.6727,13.6648,13.6648,351700.0
2009-10-09 13:35:00,17.43,17.44,17.43,17.44,211700.0,13.6648,13.6727,13.6648,13.6727,211700.0
2009-10-09 13:40:00,17.43,17.45,17.43,17.44,551600.0,13.6648,13.6805,13.6648,13.6727,551600.0
2009-10-09 13:45:00,17.44,17.45,17.43,17.45,700400.0,13.6727,13.6805,13.6648,13.6805,700400.0
2009-10-09 13:50:00,17.45,17.45,17.44,17.44,180700.0,13.6805,13.6805,13.6727,13.6727,180700.0
2009-10-09 13:55:00,17.45,17.47,17.44,17.46,1907300.0,13.6805,13.6962,13.6727,13.6884,1907300.0
2009-10-09 14:00:00,17.46,17.47,17.45,17.46,766800.0,13.6884,13.6962,13.6805,13.6884,766800.0
2009-10-09 14:05:00,17.47,17.47,17.44,17.44,764600.0,13.6962,13.6962,13.6727,13.6727,764600.0
2009-10-09 14:10:00,17.44,17.45,17.41,17.42,1250500.0,13.6727,13.6805,13.6492,13.657,1250500.0
2009-10-09 14:15:00,17.42,17.43,17.42,17.42,711400.0,13.657,13.6648,13.657,13.657,711400.0
2009-10-09 14:20:00,17.42,17.43,17.42,17.43,430400.0,13.657,13.6648,13.657,13.6648,430400.0
2009-10-09 14:25:00,17.43,17.43,17.41,17.41,485400.0,13.6648,13.6648,13.6492,13.6492,485400.0
2009-10-09 14:30:00,17.41,17.44,17.41,17.43,484400.0,13.6492,13.6727,13.6492,13.6648,484400.0
2009-10-09 14:35:00,17.43,17.44,17.42,17.44,614000.0,13.6648,13.6727,13.657,13.6727,614000.0
2009-10-09 14:40:00,17.43,17.46,17.43,17.45,874200.0,13.6648,13.6884,13.6648,13.6805,874200.0
2009-10-09 14:45:00,17.46,17.46,17.44,17.46,936900.0,13.6884,13.6884,13.6727,13.6884,936900.0
2009-10-09 14:50:00,17.46,17.46,17.45,17.45,221500.0,13.6884,13.6884,13.6805,13.6805,221500.0
2009-10-09 14:55:00,17.46,17.49,17.45,17.49,1650300.0,13.6884,13.7119,13.6805,13.7119,1650300.0
2009-10-09 15:00:00,17.49,17.5,17.48,17.49,1444200.0,13.7119,13.7197,13.704,13.7119,1444200.0
2009-10-09 15:05:00,17.49,17.52,17.49,17.52,1946400.0,13.7119,13.7354,13.7119,13.7354,1946400.0
2009-10-09 15:10:00,17.52,17.53,17.51,17.52,1578200.0,13.7354,13.7432,13.7276,13.7354,1578200.0
2009-10-09 15:15:00,17.53,17.53,17.48,17.5,2201200.0,13.7432,13.7432,13.704,13.7197,2201200.0
2009-10-09 15:20:00,17.51,17.51,17.49,17.5,1091200.0,13.7276,13.7276,13.7119,13.7197,1091200.0
2009-10-09 15:25:00,17.5,17.52,17.5,17.52,544100.0,13.7197,13.7354,13.7197,13.7354,544100.0
2009-10-09 15:30:00,17.52,17.52,17.47,17.48,1245900.0,13.7354,13.7354,13.6962,13.704,1245900.0
2009-10-09 15:35:00,17.48,17.5,17.47,17.49,1196400.0,13.704,13.7197,13.6962,13.7119,1196400.0
2009-10-09 15:40:00,17.5,17.51,17.49,17.5,1812400.0,13.7197,13.7276,13.7119,13.7197,1812400.0
2009-10-09 15:45:00,17.51,17.51,17.48,17.49,1186000.0,13.7276,13.7276,13.704,13.7119,1186000.0
2009-10-09 15:50:00,17.5,17.53,17.49,17.52,2592600.0,13.7197,13.7432,13.7119,13.7354,2592600.0
2009-10-09 15:55:00,17.52,17.55,17.51,17.54,5340800.0,13.7354,13.7589,13.7276,13.7511,5340800.0
2009-10-12 09:30:00,17.65,17.75,17.65,17.68,5696000.0,13.8373,13.9157,13.8373,13.8608,5696000.0
2009-10-12 09:35:00,17.68,17.72,17.67,17.68,2756900.0,13.8608,13.8922,13.853,13.8608,2756900.0
2009-10-12 09:40:00,17.68,17.71,17.67,17.69,1756300.0,13.8608,13.8844,13.853,13.8687,1756300.0
2009-10-12 09:45:00,17.69,17.72,17.67,17.68,2151300.0,13.8687,13.8922,13.853,13.8608,2151300.0
2009-10-12 09:50:00,17.67,17.7,17.62,17.64,1662000.0,13.853,13.8765,13.8138,13.8295,1662000.0
2009-10-12 09:55:00,17.64,17.66,17.63,17.65,2581100.0,13.8295,13.8452,13.8216,13.8373,2581100.0
2009-10-12 10:00:00,17.65,17.66,17.63,17.65,1970100.0,13.8373,13.8452,13.8216,13.8373,1970100.0
2009-10-12 10:05:00,17.64,17.65,17.61,17.61,1380500.0,13.8295,13.8373,13.806,13.806,1380500.0
2009-10-12 10:10:00,17.61,17.62,17.52,17.55,3013500.0,13.806,13.8138,13.7354,13.7589,3013500.0
2009-10-12 10:15:00,17.54,17.55,17.51,17.54,2371900.0,13.7511,13.7589,13.7276,13.7511,2371900.0
2009-10-12 10:20:00,17.54,17.56,17.52,17.53,1775200.0,13.7511,13.7668,13.7354,13.7432,1775200.0
2009-10-12 10:25:00,17.52,17.55,17.51,17.55,2497200.0,13.7354,13.7589,13.7276,13.7589,2497200.0
2009-10-12 10:30:00,17.54,17.63,17.54,17.63,2878700.0,13.7511,13.8216,13.7511,13.8216,2878700.0
2009-10-12 10:35:00,17.63,17.63,17.56,17.56,1812700.0,13.8216,13.8216,13.7668,13.7668,1812700.0
2009-10-12 10:40:00,17.57,17.61,17.56,17.6,1401000.0,13.7746,13.806,13.7668,13.7981,1401000.0
2009-10-12 10:45:00,17.6,17.61,17.57,17.57,1378800.0,13.7981,13.806,13.7746,13.7746,1378800.0
2009-10-12 10:50:00,17.57,17.58,17.55,17.58,992900.0,13.7746,13.7824,13.7589,13.7824,992900.0
2009-10-12 10:55:00,17.57,17.62,17.57,17.62,705200.0,13.7746,13.8138,13.7746,13.8138,705200.0
2009-10-12 11:00:00,17.62,17.64,17.61,17.64,1424200.0,13.8138,13.8295,13.806,13.8295,1424200.0
2009-10-12 11:05:00,17.64,17.66,17.63,17.65,1816200.0,13.8295,13.8452,13.8216,13.8373,1816200.0
2009-10-12 11:10:00,17.65,17.65,17.63,17.63,758100.0,13.8373,13.8373,13.8216,13.8216,758100.0
2009-10-12 11:15:00,17.64,17.65,17.63,17.64,644300.0,13.8295,13.8373,13.8216,13.8295,644300.0
2009-10-12 11:20:00,17.65,17.69,17.64,17.68,1398600.0,13.8373,13.8687,13.8295,13.8608,1398600.0
2009-10-12 11:25:00,17.68,17.69,17.65,17.67,1110900.0,13.8608,13.8687,13.8373,13.853,1110900.0
2009-10-12 11:30:00,17.67,17.67,17.66,17.66,654500.0,13.853,13.853,13.8452,13.8452,654500.0
2009-10-12 11:35:00,17.66,17.69,17.66,17.69,580700.0,13.8452,13.8687,13.8452,13.8687,580700.0
2009-10-12 11:40:00,17.69,17.7,17.68,17.69,845900.0,13.8687,13.8765,13.8608,13.8687,845900.0
2009-10-12 11:45:00,17.69,17.72,17.66,17.67,2149100.0,13.8687,13.8922,13.8452,13.853,2149100.0
2009-10-12 11:50:00,17.67,17.68,17.66,17.68,762700.0,13.853,13.8608,13.8452,13.8608,762700.0
2009-10-12 11:55:00,17.68,17.69,17.67,17.69,450400.0,13.8608,13.8687,13.853,13.8687,450400.0
2009-10-12 12:00:00,17.68,17.7,17.68,17.69,634700.0,13.8608,13.8765,13.8608,13.8687,634700.0
2009-10-12 12:05:00,17.7,17.74,17.69,17.73,1365200.0,13.8765,13.9079,13.8687,13.9,1365200.0
2009-10-12 12:10:00,17.73,17.79,17.73,17.78,2979100.0,13.9,13.9471,13.9,13.9392,2979100.0
2009-10-12 12:15:00,17.77,17.79,17.76,17.76,1468300.0,13.9314,13.9471,13.9236,13.9236,1468300.0
2009-10-12 12:20:00,17.76,17.79,17.76,17.79,801300.0,13.9236,13.9471,13.9236,13.9471,801300.0
2009-10-12 12:25:00,17.79,17.79,17.76,17.76,734700.0,13.9471,13.9471,13.9236,13.9236,734700.0
2009-10-12 12:30:00,17.76,17.77,17.75,17.76,1215300.0,13.9236,13.9314,13.9157,13.9236,1215300.0
2009-10-12 12:35:00,17.76,17.79,17.76,17.78,1024600.0,13.9236,13.9471,13.9236,13.9392,1024600.0
2009-10-12 12:40:00,17.78,17.79,17.77,17.78,564300.0,13.9392,13.9471,13.9314,13.9392,564300.0
2009-10-12 12:45:00,17.78,17.79,17.78,17.79,385400.0,13.9392,13.9471,13.9392,13.9471,385400.0
2009-10-12 12:50:00,17.79,17.8,17.78,17.8,1023800.0,13.9471,13.9549,13.9392,13.9549,1023800.0
2009-10-12 12:55:00,17.8,17.85,17.79,17.83,3584400.0,13.9549,13.9941,13.9471,13.9784,3584400.0
2009-10-12 13:00:00,17.82,17.85,17.82,17.84,1167300.0,13.9706,13.9941,13.9706,13.9863,1167300.0
2009-10-12 13:05:00,17.84,17.85,17.83,17.84,1370800.0,13.9863,13.9941,13.9784,13.9863,1370800.0
2009-10-12 13:10:00,17.84,17.85,17.81,17.81,1237500.0,13.9863,13.9941,13.9627,13.9627,1237500.0
2009-10-12 13:15:00,17.81,17.83,17.81,17.81,842800.0,13.9627,13.9784,13.9627,13.9627,842800.0
2009-10-12 13:20:00,17.82,17.82,17.78,17.81,840000.0,13.9706,13.9706,13.9392,13.9627,840000.0
2009-10-12 13:25:00,17.81,17.81,17.78,17.78,1057800.0,13.9627,13.9627,13.9392,13.9392,1057800.0
2009-10-12 13:30:00,17.78,17.79,17.77,17.78,892300.0,13.9392,13.9471,13.9314,13.9392,892300.0
2009-10-12 13:35:00,17.78,17.78,17.76,17.77,925300.0,13.9392,13.9392,13.9236,13.9314,925300.0
2009-10-12 13:40:00,17.77,17.8,17.75,17.8,1510000.0,13.9314,13.9549,13.9157,13.9549,1510000.0
2009-10-12 13:45:00,17.8,17.82,17.78,17.8,1285500.0,13.9549,13.9706,13.9392,13.9549,1285500.0
2009-10-12 13:50:00,17.81,17.84,17.8,17.83,1091500.0,13.9627,13.9863,13.9549,13.9784,1091500.0
2009-10-12 13:55:00,17.82,17.85,17.81,17.85,999000.0,13.9706,13.9941,13.9627,13.9941,999000.0
2009-10-12 14:00:00,17.85,17.85,17.83,17.84,844300.0,13.9941,13.9941,13.9784,13.9863,844300.0
2009-10-12 14:05:00,17.83,17.85,17.83,17.84,751300.0,13.9784,13.9941,13.9784,13.9863,751300.0
2009-10-12 14:10:00,17.84,17.85,17.8,17.82,1873200.0,13.9863,13.9941,13.9549,13.9706,1873200.0
2009-10-12 14:15:00,17.82,17.84,17.76,17.79,2096800.0,13.9706,13.9863,13.9236,13.9471,2096800.0
2009-10-12 14:20:00,17.79,17.81,17.75,17.8,2241500.0,13.9471,13.9627,13.9157,13.9549,2241500.0
2009-10-12 14:25:00,17.8,17.8,17.76,17.76,2173600.0,13.9549,13.9549,13.9236,13.9236,2173600.0
2009-10-12 14:30:00,17.76,17.78,17.68,17.75,1331600.0,13.9236,13.9392,13.8608,13.9157,1331600.0
2009-10-12 14:35:00,17.75,17.76,17.72,17.74,1992100.0,13.9157,13.9236,13.8922,13.9079,1992100.0
2009-10-12 14:40:00,17.75,17.8,17.74,17.79,1841200.0,13.9157,13.9549,13.9079,13.9471,1841200.0
2009-10-12 14:45:00,17.8,17.84,17.78,17.84,2879100.0,13.9549,13.9863,13.9392,13.9863,2879100.0
2009-10-12 14:50:00,17.83,17.84,17.81,17.82,1381400.0,13.9784,13.9863,13.9627,13.9706,1381400.0
2009-10-12 14:55:00,17.82,17.83,17.79,17.82,1444900.0,13.9706,13.9784,13.9471,13.9706,1444900.0
2009-10-12 15:00:00,17.82,17.92,17.82,17.91,4035700.0,13.9706,14.049,13.9706,14.0411,4035700.0
2009-10-12 15:05:00,17.91,17.94,17.9,17.94,2091800.0,14.0411,14.0647,14.0333,14.0647,2091800.0
2009-10-12 15:10:00,17.94,17.95,17.92,17.94,1996100.0,14.0647,14.0725,14.049,14.0647,1996100.0
2009-10-12 15:15:00,17.94,17.94,17.89,17.89,1215000.0,14.0647,14.0647,14.0255,14.0255,1215000.0
2009-10-12 15:20:00,17.9,17.94,17.89,17.92,1754900.0,14.0333,14.0647,14.0255,14.049,1754900.0
2009-10-12 15:25:00,17.93,17.94,17.91,17.93,1053700.0,14.0568,14.0647,14.0411,14.0568,1053700.0
2009-10-12 15:30:00,17.93,17.97,17.93,17.93,2141700.0,14.0568,14.0882,14.0568,14.0568,2141700.0
2009-10-12 15:35:00,17.94,17.96,17.93,17.95,2184100.0,14.0647,14.0803,14.0568,14.0725,2184100.0
2009-10-12 15:40:00,17.95,17.95,17.92,17.94,2189300.0,14.0725,14.0725,14.049,14.0647,2189300.0
2009-10-12 15:45:00,17.94,17.96,17.93,17.96,2106600.0,14.0647,14.0803,14.0568,14.0803,2106600.0
2009-10-12 15:50:00,17.95,17.98,17.93,17.97,2914500.0,14.0725,14.096,14.0568,14.0882,2914500.0
2009-10-12 15:55:00,17.98,18.02,17.95,18.02,8726000.0,14.096,14.1274,14.0725,14.1274,8726000.0
2009-10-13 09:30:00,17.94,18.0,17.79,17.86,7701300.0,14.0647,14.1117,13.9471,14.0019,7701300.0
2009-10-13 09:35:00,17.87,17.96,17.85,17.93,3289800.0,14.0098,14.0803,13.9941,14.0568,3289800.0
2009-10-13 09:40:00,17.93,17.95,17.82,17.83,3678600.0,14.0568,14.0725,13.9706,13.9784,3678600.0
2009-10-13 09:45:00,17.83,17.86,17.82,17.84,2282300.0,13.9784,14.0019,13.9706,13.9863,2282300.0
2009-10-13 09:50:00,17.85,17.85,17.7,17.71,4253500.0,13.9941,13.9941,13.8765,13.8844,4253500.0
2009-10-13 09:55:00,17.71,17.73,17.61,17.67,5783600.0,13.8844,13.9,13.806,13.853,5783600.0
2009-10-13 10:00:00,17.67,17.68,17.57,17.58,3664700.0,13.853,13.8608,13.7746,13.7824,3664700.0
2009-10-13 10:05:00,17.59,17.63,17.55,17.62,5924500.0,13.7903,13.8216,13.7589,13.8138,5924500.0
2009-10-13 10:10:00,17.61,17.63,17.55,17.56,4022200.0,13.806,13.8216,13.7589,13.7668,4022200.0
2009-10-13 10:15:00,17.56,17.59,17.48,17.57,7164100.0,13.7668,13.7903,13.704,13.7746,7164100.0
2009-10-13 10:20:00,17.57,17.59,17.5,17.5,3070600.0,13.7746,13.7903,13.7197,13.7197,3070600.0
2009-10-13 10:25:00,17.49,17.62,17.48,17.61,2726300.0,13.7119,13.8138,13.704,13.806,2726300.0
2009-10-13 10:30:00,17.62,17.65,17.6,17.63,2948500.0,13.8138,13.8373,13.7981,13.8216,2948500.0
2009-10-13 10:35:00,17.63,17.68,17.62,17.65,1930500.0,13.8216,13.8608,13.8138,13.8373,1930500.0
2009-10-13 10:40:00,17.65,17.69,17.64,17.68,2247000.0,13.8373,13.8687,13.8295,13.8608,2247000.0
2009-10-13 10:45:00,17.69,17.72,17.68,17.72,2470800.0,13.8687,13.8922,13.8608,13.8922,2470800.0
2009-10-13 10:50:00,17.71,17.74,17.7,17.71,1642300.0,13.8844,13.9079,13.8765,13.8844,1642300.0
2009-10-13 10:55:00,17.72,17.77,17.71,17.75,1751000.0,13.8922,13.9314,13.8844,13.9157,1751000.0
2009-10-13 11:00:00,17.74,17.77,17.71,17.71,1698000.0,13.9079,13.9314,13.8844,13.8844,1698000.0
2009-10-13 11:05:00,17.72,17.72,17.66,17.69,2404300.0,13.8922,13.8922,13.8452,13.8687,2404300.0
2009-10-13 11:10:00,17.68,17.7,17.68,17.68,1161700.0,13.8608,13.8765,13.8608,13.8608,1161700.0
2009-10-13 11:15:00,17.69,17.7,17.63,17.66,1847300.0,13.8687,13.8765,13.8216,13.8452,1847300.0
2009-10-13 11:20:00,17.65,17.68,17.65,17.68,803500.0,13.8373,13.8608,13.8373,13.8608,803500.0
2009-10-13 11:25:00,17.68,17.72,17.66,17.72,1730100.0,13.8608,13.8922,13.8452,13.8922,1730100.0
2009-10-13 11:30:00,17.72,17.76,17.71,17.73,2114700.0,13.8922,13.9236,13.8844,13.9,2114700.0
2009-10-13 11:35:00,17.72,17.75,17.7,17.73,1693800.0,13.8922,13.9157,13.8765,13.9,1693800.0
2009-10-13 11:40:00,17.74,17.78,17.74,17.77,1984300.0,13.9079,13.9392,13.9079,13.9314,1984300.0
2009-10-13 11:45:00,17.77,17.81,17.76,17.79,1395400.0,13.9314,13.9627,13.9236,13.9471,1395400.0
2009-10-13 11:50:00,17.8,17.83,17.79,17.8,1380900.0,13.9549,13.9784,13.9471,13.9549,1380900.0
2009-10-13 11:55:00,17.8,17.82,17.75,17.82,1269400.0,13.9549,13.9706,13.9157,13.9706,1269400.0
2009-10-13 12:00:00,17.81,17.83,17.8,17.82,1054500.0,13.9627,13.9784,13.9549,13.9706,1054500.0
2009-10-13 12:05:00,17.81,17.82,17.76,17.78,1300700.0,13.9627,13.9706,13.9236,13.9392,1300700.0
2009-10-13 12:10:00,17.79,17.8,17.77,17.8,895600.0,13.9471,13.9549,13.9314,13.9549,895600.0
2009-10-13 12:15:00,17.79,17.8,17.75,17.75,683700.0,13.9471,13.9549,13.9157,13.9157,683700.0
2009-10-13 12:20:00,17.75,17.76,17.73,17.76,1202000.0,13.9157,13.9236,13.9,13.9236,1202000.0
2009-10-13 12:25:00,17.76,17.77,17.75,17.75,493100.0,13.9236,13.9314,13.9157,13.9157,493100.0
2009-10-13 12:30:00,17.76,17.78,17.75,17.77,505000.0,13.9236,13.9392,13.9157,13.9314,505000.0
2009-10-13 12:35:00,17.78,17.8,17.77,17.8,509300.0,13.9392,13.9549,13.9314,13.9549,509300.0
2009-10-13 12:40:00,17.79,17.79,17.77,17.78,699400.0,13.9471,13.9471,13.9314,13.9392,699400.0
2009-10-13 12:45:00,17.78,17.8,17.76,17.77,1114100.0,13.9392,13.9549,13.9236,13.9314,1114100.0
2009-10-13 12:50:00,17.77,17.8,17.77,17.78,754700.0,13.9314,13.9549,13.9314,13.9392,754700.0
2009-10-13 12:55:00,17.79,17.79,17.76,17.76,678700.0,13.9471,13.9471,13.9236,13.9236,678700.0
2009-10-13 13:00:00,17.77,17.77,17.74,17.76,807500.0,13.9314,13.9314,13.9079,13.9236,807500.0
2009-10-13 13:05:00,17.76,17.79,17.76,17.79,515400.0,13.9236,13.9471,13.9236,13.9471,515400.0
2009-10-13 13:10:00,17.78,17.79,17.76,17.76,432200.0,13.9392,13.9471,13.9236,13.9236,432200.0
2009-10-13 13:15:00,17.77,17.78,17.75,17.76,568300.0,13.9314,13.9392,13.9157,13.9236,568300.0
2009-10-13 13:20:00,17.77,17.78,17.75,17.76,471600.0,13.9314,13.9392,13.9157,13.9236,471600.0
2009-10-13 13:25:00,17.75,17.79,17.75,17.78,1102100.0,13.9157,13.9471,13.9157,13.9392,1102100.0
2009-10-13 13:30:00,17.79,17.83,17.78,17.81,1439900.0,13.9471,13.9784,13.9392,13.9627,1439900.0
2009-10-13 13:35:00,17.81,17.82,17.8,17.81,490800.0,13.9627,13.9706,13.9549,13.9627,490800.0
2009-10-13 13:40:00,17.81,17.82,17.77,17.77,806000.0,13.9627,13.9706,13.9314,13.9314,806000.0
2009-10-13 13:45:00,17.78,17.78,17.72,17.72,1252200.0,13.9392,13.9392,13.8922,13.8922,1252200.0
2009-10-13 13:50:00,17.72,17.75,17.72,17.75,778400.0,13.8922,13.9157,13.8922,13.9157,778400.0
2009-10-13 13:55:00,17.75,17.79,17.74,17.78,776100.0,13.9157,13.9471,13.9079,13.9392,776100.0
2009-10-13 14:00:00,17.79,17.79,17.74,17.75,997700.0,13.9471,13.9471,13.9079,13.9157,997700.0
2009-10-13 14:05:00,17.75,17.75,17.71,17.73,1168600.0,13.9157,13.9157,13.8844,13.9,1168600.0
2009-10-13 14:10:00,17.73,17.76,17.72,17.73,592300.0,13.9,13.9236,13.8922,13.9,592300.0
2009-10-13 14:15:00,17.74,17.76,17.73,17.74,378200.0,13.9079,13.9236,13.9,13.9079,378200.0
2009-10-13 14:20:00,17.74,17.77,17.73,17.76,666500.0,13.9079,13.9314,13.9,13.9236,666500.0
2009-10-13 14:25:00,17.76,17.77,17.75,17.75,327500.0,13.9236,13.9314,13.9157,13.9157,327500.0
2009-10-13 14:30:00,17.76,17.78,17.75,17.76,542700.0,13.9236,13.9392,13.9157,13.9236,542700.0
2009-10-13 14:35:00,17.76,17.78,17.75,17.76,507700.0,13.9236,13.9392,13.9157,13.9236,507700.0
2009-10-13 14:40:00,17.76,17.79,17.75,17.79,968600.0,13.9236,13.9471,13.9157,13.9471,968600.0
2009-10-13 14:45:00,17.79,17.81,17.78,17.81,1157400.0,13.9471,13.9627,13.9392,13.9627,1157400.0
2009-10-13 14:50:00,17.81,17.81,17.78,17.78,675800.0,13.9627,13.9627,13.9392,13.9392,675800.0
2009-10-13 14:55:00,17.78,17.79,17.76,17.79,757900.0,13.9392,13.9471,13.9236,13.9471,757900.0
2009-10-13 15:00:00,17.78,17.79,17.76,17.78,1119700.0,13.9392,13.9471,13.9236,13.9392,1119700.0
2009-10-13 15:05:00,17.79,17.79,17.77,17.77,721800.0,13.9471,13.9471,13.9314,13.9314,721800.0
2009-10-13 15:10:00,17.78,17.79,17.77,17.78,587700.0,13.9392,13.9471,13.9314,13.9392,587700.0
2009-10-13 15:15:00,17.78,17.85,17.78,17.83,2268000.0,13.9392,13.9941,13.9392,13.9784,2268000.0
2009-10-13 15:20:00,17.83,17.89,17.82,17.89,1842800.0,13.9784,14.0255,13.9706,14.0255,1842800.0
2009-10-13 15:25:00,17.88,17.89,17.85,17.85,1484800.0,14.0176,14.0255,13.9941,13.9941,1484800.0
2009-10-13 15:30:00,17.85,17.87,17.84,17.86,1723300.0,13.9941,14.0098,13.9863,14.0019,1723300.0
2009-10-13 15:35:00,17.86,17.86,17.81,17.83,2111300.0,14.0019,14.0019,13.9627,13.9784,2111300.0
2009-10-13 15:40:00,17.83,17.85,17.82,17.84,1415300.0,13.9784,13.9941,13.9706,13.9863,1415300.0
2009-10-13 15:45:00,17.85,17.86,17.81,17.85,1768500.0,13.9941,14.0019,13.9627,13.9941,1768500.0
2009-10-13 15:50:00,17.86,17.87,17.82,17.83,1638200.0,14.0019,14.0098,13.9706,13.9784,1638200.0
2009-10-13 15:55:00,17.83,17.84,17.77,17.8,4897200.0,13.9784,13.9863,13.9314,13.9549,4897200.0
2009-10-14 09:30:00,18.37,18.4,18.31,18.35,10563200.0,14.4018,14.4253,14.3547,14.3861,10563200.0
2009-10-14 09:35:00,18.36,18.37,18.25,18.26,6094000.0,14.3939,14.4018,14.3077,14.3155,6094000.0
2009-10-14 09:40:00,18.26,18.4,18.25,18.39,6647800.0,14.3155,14.4253,14.3077,14.4175,6647800.0
2009-10-14 09:45:00,18.4,18.4,18.31,18.31,5394800.0,14.4253,14.4253,14.3547,14.3547,5394800.0
2009-10-14 09:50:00,18.31,18.36,18.31,18.36,3776600.0,14.3547,14.3939,14.3547,14.3939,3776600.0
2009-10-14 09:55:00,18.36,18.36,18.25,18.28,4408700.0,14.3939,14.3939,14.3077,14.3312,4408700.0
2009-10-14 10:00:00,18.29,18.29,18.16,18.22,5084900.0,14.3391,14.3391,14.2371,14.2842,5084900.0
2009-10-14 10:05:00,18.23,18.3,18.21,18.28,3126300.0,14.292,14.3469,14.2763,14.3312,3126300.0
2009-10-14 10:10:00,18.29,18.32,18.27,18.3,3423200.0,14.3391,14.3626,14.3234,14.3469,3423200.0
2009-10-14 10:15:00,18.29,18.31,18.25,18.26,3123400.0,14.3391,14.3547,14.3077,14.3155,3123400.0
2009-10-14 10:20:00,18.25,18.32,18.25,18.27,2886900.0,14.3077,14.3626,14.3077,14.3234,2886900.0
2009-10-14 10:25:00,18.28,18.3,18.25,18.26,2246800.0,14.3312,14.3469,14.3077,14.3155,2246800.0
2009-10-14 10:30:00,18.26,18.31,18.26,18.31,2084700.0,14.3155,14.3547,14.3155,14.3547,2084700.0
2009-10-14 10:35:00,18.31,18.35,18.3,18.33,2787600.0,14.3547,14.3861,14.3469,14.3704,2787600.0
2009-10-14 10:40:00,18.33,18.34,18.32,18.33,1549800.0,14.3704,14.3783,14.3626,14.3704,1549800.0
2009-10-14 10:45:00,18.33,18.34,18.3,18.31,2128900.0,14.3704,14.3783,14.3469,14.3547,2128900.0
2009-10-14 10:50:00,18.31,18.33,18.27,18.29,2371600.0,14.3547,14.3704,14.3234,14.3391,2371600.0
2009-10-14 10:55:00,18.29,18.32,18.26,18.26,2268200.0,14.3391,14.3626,14.3155,14.3155,2268200.0
2009-10-14 11:00:00,18.27,18.3,18.26,18.29,1838600.0,14.3234,14.3469,14.3155,14.3391,1838600.0
2009-10-14 11:05:00,18.29,18.31,18.27,18.28,1553700.0,14.3391,14.3547,14.3234,14.3312,1553700.0
2009-10-14 11:10:00,18.27,18.3,18.25,18.3,1778100.0,14.3234,14.3469,14.3077,14.3469,1778100.0
2009-10-14 11:15:00,18.3,18.32,18.26,18.28,1910400.0,14.3469,14.3626,14.3155,14.3312,1910400.0
2009-10-14 11:20:00,18.27,18.32,18.26,18.32,2656200.0,14.3234,14.3626,14.3155,14.3626,2656200.0
2009-10-14 11:25:00,18.32,18.33,18.28,18.29,2447500.0,14.3626,14.3704,14.3312,14.3391,2447500.0
2009-10-14 11:30:00,18.28,18.35,18.28,18.35,2337300.0,14.3312,14.3861,14.3312,14.3861,2337300.0
2009-10-14 11:35:00,18.35,18.37,18.34,18.35,2861500.0,14.3861,14.4018,14.3783,14.3861,2861500.0
2009-10-14 11:40:00,18.35,18.36,18.33,18.34,1327000.0,14.3861,14.3939,14.3704,14.3783,1327000.0
2009-10-14 11:45:00,18.34,18.37,18.33,18.37,1102800.0,14.3783,14.4018,14.3704,14.4018,1102800.0
2009-10-14 11:50:00,18.37,18.39,18.36,18.36,1962400.0,14.4018,14.4175,14.3939,14.3939,1962400.0
2009-10-14 11:55:00,18.36,18.39,18.35,18.36,1565600.0,14.3939,14.4175,14.3861,14.3939,1565600.0
2009-10-14 12:00:00,18.37,18.39,18.35,18.38,1352300.0,14.4018,14.4175,14.3861,14.4096,1352300.0
2009-10-14 12:05:00,18.38,18.43,18.38,18.42,3437400.0,14.4096,14.4488,14.4096,14.441,3437400.0
2009-10-14 12:10:00,18.42,18.44,18.4,18.41,1509900.0,14.441,14.4567,14.4253,14.4331,1509900.0
2009-10-14 12:15:00,18.41,18.41,18.37,18.38,1616800.0,14.4331,14.4331,14.4018,14.4096,1616800.0
2009-10-14 12:20:00,18.39,18.41,18.36,18.39,1994900.0,14.4175,14.4331,14.3939,14.4175,1994900.0
2009-10-14 12:25:00,18.38,18.41,18.37,18.39,1774100.0,14.4096,14.4331,14.4018,14.4175,1774100.0
2009-10-14 12:30:00,18.38,18.4,18.37,18.39,1503200.0,14.4096,14.4253,14.4018,14.4175,1503200.0
2009-10-14 12:35:00,18.38,18.42,18.38,18.42,1420300.0,14.4096,14.441,14.4096,14.441,1420300.0
2009-10-14 12:40:00,18.42,18.42,18.39,18.4,1148900.0,14.441,14.441,14.4175,14.4253,1148900.0
2009-10-14 12:45:00,18.4,18.42,18.36,18.37,1323100.0,14.4253,14.441,14.3939,14.4018,1323100.0
2009-10-14 12:50:00,18.36,18.39,18.36,18.38,765100.0,14.3939,14.4175,14.3939,14.4096,765100.0
2009-10-14 12:55:00,18.38,18.42,18.37,18.42,1824100.0,14.4096,14.441,14.4018,14.441,1824100.0
2009-10-14 13:00:00,18.42,18.49,18.41,18.47,3885400.0,14.441,14.4959,14.4331,14.4802,3885400.0
2009-10-14 13:05:00,18.48,18.5,18.47,18.48,2305900.0,14.488,14.5037,14.4802,14.488,2305900.0
2009-10-14 13:10:00,18.49,18.5,18.48,18.49,1673100.0,14.4959,14.5037,14.488,14.4959,1673100.0
2009-10-14 13:15:00,18.48,18.49,18.46,18.49,2088500.0,14.488,14.4959,14.4723,14.4959,2088500.0
2009-10-14 13:20:00,18.48,18.5,18.45,18.46,2356600.0,14.488,14.5037,14.4645,14.4723,2356600.0
2009-10-14 13:25:00,18.46,18.48,18.43,18.44,1574000.0,14.4723,14.488,14.4488,14.4567,1574000.0
2009-10-14 13:30:00,18.43,18.45,18.43,18.44,1168000.0,14.4488,14.4645,14.4488,14.4567,1168000.0
2009-10-14 13:35:00,18.45,18.46,18.43,18.44,1322700.0,14.4645,14.4723,14.4488,14.4567,1322700.0
2009-10-14 13:40:00,18.44,18.46,18.44,18.45,770000.0,14.4567,14.4723,14.4567,14.4645,770000.0
2009-10-14 13:45:00,18.45,18.47,18.45,18.45,1143500.0,14.4645,14.4802,14.4645,14.4645,1143500.0
2009-10-14 13:50:00,18.45,18.46,18.43,18.45,1061700.0,14.4645,14.4723,14.4488,14.4645,1061700.0
2009-10-14 13:55:00,18.45,18.47,18.43,18.47,1346700.0,14.4645,14.4802,14.4488,14.4802,1346700.0
2009-10-14 14:00:00,18.46,18.48,18.41,18.47,2761100.0,14.4723,14.488,14.4331,14.4802,2761100.0
2009-10-14 14:05:00,18.47,18.49,18.45,18.48,1689200.0,14.4802,14.4959,14.4645,14.488,1689200.0
2009-10-14 14:10:00,18.49,18.49,18.43,18.43,1300600.0,14.4959,14.4959,14.4488,14.4488,1300600.0
2009-10-14 14:15:00,18.44,18.47,18.43,18.46,1208900.0,14.4567,14.4802,14.4488,14.4723,1208900.0
2009-10-14 14:20:00,18.46,18.48,18.45,18.47,1095600.0,14.4723,14.488,14.4645,14.4802,1095600.0
2009-10-14 14:25:00,18.47,18.5,18.46,18.47,3355200.0,14.4802,14.5037,14.4723,14.4802,3355200.0
2009-10-14 14:30:00,18.46,18.49,18.45,18.48,1863900.0,14.4723,14.4959,14.4645,14.488,1863900.0
2009-10-14 14:35:00,18.48,18.5,18.45,18.47,2295100.0,14.488,14.5037,14.4645,14.4802,2295100.0
2009-10-14 14:40:00,18.47,18.49,18.44,18.44,1753100.0,14.4802,14.4959,14.4567,14.4567,1753100.0
2009-10-14 14:45:00,18.44,18.45,18.4,18.44,2931900.0,14.4567,14.4645,14.4253,14.4567,2931900.0
2009-10-14 14:50:00,18.43,18.46,18.43,18.43,1340900.0,14.4488,14.4723,14.4488,14.4488,1340900.0
2009-10-14 14:55:00,18.43,18.47,18.43,18.46,1419700.0,14.4488,14.4802,14.4488,14.4723,1419700.0
2009-10-14 15:00:00,18.46,18.53,18.45,18.52,5615900.0,14.4723,14.5272,14.4645,14.5194,5615900.0
2009-10-14 15:05:00,18.52,18.53,18.48,18.49,4223400.0,14.5194,14.5272,14.488,14.4959,4223400.0
2009-10-14 15:10:00,18.49,18.51,18.47,18.49,2358400.0,14.4959,14.5115,14.4802,14.4959,2358400.0
2009-10-14 15:15:00,18.5,18.53,18.48,18.53,3104900.0,14.5037,14.5272,14.488,14.5272,3104900.0
2009-10-14 15:20:00,18.53,18.56,18.49,18.52,4319000.0,14.5272,14.5507,14.4959,14.5194,4319000.0
2009-10-14 15:25:00,18.52,18.55,18.5,18.53,3105500.0,14.5194,14.5429,14.5037,14.5272,3105500.0
2009-10-14 15:30:00,18.53,18.55,18.5,18.52,3632900.0,14.5272,14.5429,14.5037,14.5194,3632900.0
2009-10-14 15:35:00,18.53,18.56,18.52,18.56,3041100.0,14.5272,14.5507,14.5194,14.5507,3041100.0
2009-10-14 15:40:00,18.56,18.56,18.5,18.52,3085500.0,14.5507,14.5507,14.5037,14.5194,3085500.0
2009-10-14 15:45:00,18.51,18.58,18.51,18.58,4510900.0,14.5115,14.5664,14.5115,14.5664,4510900.0
2009-10-14 15:50:00,18.58,18.64,18.54,18.62,8231800.0,14.5664,14.6135,14.5351,14.5978,8231800.0
2009-10-14 15:55:00,18.63,18.64,18.57,18.57,10073500.0,14.6056,14.6135,14.5586,14.5586,10073500.0
2009-10-15 09:30:00,18.33,18.35,18.04,18.12,12612200.0,14.3704,14.3861,14.1431,14.2058,12612200.0
2009-10-15 09:35:00,18.12,18.17,18.03,18.1,9049800.0,14.2058,14.245,14.1352,14.1901,9049800.0
2009-10-15 09:40:00,18.1,18.15,17.98,18.01,11245300.0,14.1901,14.2293,14.096,14.1195,11245300.0
2009-10-15 09:45:00,18.02,18.12,18.01,18.09,5406800.0,14.1274,14.2058,14.1195,14.1823,5406800.0
2009-10-15 09:50:00,18.09,18.18,18.06,18.15,4248500.0,14.1823,14.2528,14.1587,14.2293,4248500.0
2009-10-15 09:55:00,18.16,18.19,18.12,18.19,2728200.0,14.2371,14.2607,14.2058,14.2607,2728200.0
2009-10-15 10:00:00,18.19,18.23,18.14,18.19,4447100.0,14.2607,14.292,14.2215,14.2607,4447100.0
2009-10-15 10:05:00,18.19,18.21,18.13,18.18,2911600.0,14.2607,14.2763,14.2136,14.2528,2911600.0
2009-10-15 10:10:00,18.18,18.22,18.11,18.18,4585200.0,14.2528,14.2842,14.1979,14.2528,4585200.0
2009-10-15 10:15:00,18.18,18.19,18.14,18.14,1713700.0,14.2528,14.2607,14.2215,14.2215,1713700.0
2009-10-15 10:20:00,18.14,18.22,18.13,18.2,3142200.0,14.2215,14.2842,14.2136,14.2685,3142200.0
2009-10-15 10:25:00,18.21,18.26,18.15,18.15,2065200.0,14.2763,14.3155,14.2293,14.2293,2065200.0
2009-10-15 10:30:00,18.15,18.16,18.13,18.15,1775700.0,14.2293,14.2371,14.2136,14.2293,1775700.0
2009-10-15 10:35:00,18.15,18.16,18.11,18.11,2096200.0,14.2293,14.2371,14.1979,14.1979,2096200.0
2009-10-15 10:40:00,18.12,18.12,18.07,18.09,3262100.0,14.2058,14.2058,14.1666,14.1823,3262100.0
2009-10-15 10:45:00,18.09,18.12,18.08,18.09,2130800.0,14.1823,14.2058,14.1744,14.1823,2130800.0
2009-10-15 10:50:00,18.09,18.13,18.06,18.12,1618900.0,14.1823,14.2136,14.1587,14.2058,1618900.0
2009-10-15 10:55:00,18.13,18.15,18.1,18.15,1771100.0,14.2136,14.2293,14.1901,14.2293,1771100.0
2009-10-15 11:00:00,18.15,18.15,18.11,18.12,1429500.0,14.2293,14.2293,14.1979,14.2058,1429500.0
2009-10-15 11:05:00,18.13,18.14,18.1,18.1,1104000.0,14.2136,14.2215,14.1901,14.1901,1104000.0
2009-10-15 11:10:00,18.1,18.12,18.09,18.09,964400.0,14.1901,14.2058,14.1823,14.1823,964400.0
2009-10-15 11:15:00,18.09,18.1,18.02,18.03,2430800.0,14.1823,14.1901,14.1274,14.1352,2430800.0
2009-10-15 11:20:00,18.03,19.1,17.98,18.0,4625800.0,14.1352,14.9741,14.096,14.1117,4625800.0
2009-10-15 11:25:00,18.0,18.05,17.99,17.99,2347100.0,14.1117,14.1509,14.1039,14.1039,2347100.0
2009-10-15 11:30:00,18.0,18.04,17.99,18.03,1674900.0,14.1117,14.1431,14.1039,14.1352,1674900.0
2009-10-15 11:35:00,18.03,18.04,17.98,18.03,2417900.0,14.1352,14.1431,14.096,14.1352,2417900.0
2009-10-15 11:40:00,18.03,18.03,18.01,18.02,1385100.0,14.1352,14.1352,14.1195,14.1274,1385100.0
2009-10-15 11:45:00,18.01,18.02,17.97,17.98,2403800.0,14.1195,14.1274,14.0882,14.096,2403800.0
2009-10-15 11:50:00,17.98,18.0,17.97,17.99,2098500.0,14.096,14.1117,14.0882,14.1039,2098500.0
2009-10-15 11:55:00,18.0,18.0,17.93,17.96,3935300.0,14.1117,14.1117,14.0568,14.0803,3935300.0
2009-10-15 12:00:00,17.96,18.0,17.95,17.99,2354100.0,14.0803,14.1117,14.0725,14.1039,2354100.0
2009-10-15 12:05:00,17.99,18.0,17.99,18.0,1800000.0,14.1039,14.1117,14.1039,14.1117,1800000.0
2009-10-15 12:10:00,18.0,18.0,17.98,18.0,1168700.0,14.1117,14.1117,14.096,14.1117,1168700.0
2009-10-15 12:15:00,18.0,18.04,17.99,18.03,2892200.0,14.1117,14.1431,14.1039,14.1352,2892200.0
2009-10-15 12:20:00,18.03,18.04,18.02,18.04,911800.0,14.1352,14.1431,14.1274,14.1431,911800.0
2009-10-15 12:25:00,18.03,18.06,18.02,18.03,1663300.0,14.1352,14.1587,14.1274,14.1352,1663300.0
2009-10-15 12:30:00,18.03,18.04,18.0,18.0,1154700.0,14.1352,14.1431,14.1117,14.1117,1154700.0
2009-10-15 12:35:00,18.0,18.01,17.97,17.98,1958800.0,14.1117,14.1195,14.0882,14.096,1958800.0
2009-10-15 12:40:00,17.97,17.99,17.97,17.98,528900.0,14.0882,14.1039,14.0882,14.096,528900.0
2009-10-15 12:45:00,17.98,18.0,17.97,18.0,980500.0,14.096,14.1117,14.0882,14.1117,980500.0
2009-10-15 12:50:00,18.0,18.04,18.0,18.04,1163200.0,14.1117,14.1431,14.1117,14.1431,1163200.0
2009-10-15 12:55:00,18.03,18.04,18.02,18.04,846500.0,14.1352,14.1431,14.1274,14.1431,846500.0
2009-10-15 13:00:00,18.03,18.08,18.03,18.07,1398400.0,14.1352,14.1744,14.1352,14.1666,1398400.0
2009-10-15 13:05:00,18.07,18.08,18.05,18.05,1110400.0,14.1666,14.1744,14.1509,14.1509,1110400.0
2009-10-15 13:10:00,18.06,18.06,18.03,18.04,743400.0,14.1587,14.1587,14.1352,14.1431,743400.0
2009-10-15 13:15:00,18.03,18.04,18.03,18.03,458400.0,14.1352,14.1431,14.1352,14.1352,458400.0
2009-10-15 13:20:00,18.03,18.04,18.03,18.03,549700.0,14.1352,14.1431,14.1352,14.1352,549700.0
2009-10-15 13:25:00,18.03,18.07,18.03,18.07,833600.0,14.1352,14.1666,14.1352,14.1666,833600.0
2009-10-15 13:30:00,18.07,18.08,18.06,18.08,870400.0,14.1666,14.1744,14.1587,14.1744,870400.0
2009-10-15 13:35:00,18.08,18.1,18.07,18.07,1706800.0,14.1744,14.1901,14.1666,14.1666,1706800.0
2009-10-15 13:40:00,18.08,18.08,18.04,18.05,988400.0,14.1744,14.1744,14.1431,14.1509,988400.0
2009-10-15 13:45:00,18.04,18.05,18.0,18.0,1492400.0,14.1431,14.1509,14.1117,14.1117,1492400.0
2009-10-15 13:50:00,18.0,18.01,17.96,17.97,1930300.0,14.1117,14.1195,14.0803,14.0882,1930300.0
2009-10-15 13:55:00,17.97,18.01,17.96,17.99,1457500.0,14.0882,14.1195,14.0803,14.1039,1457500.0
2009-10-15 14:00:00,17.99,18.01,17.98,18.0,1320200.0,14.1039,14.1195,14.096,14.1117,1320200.0
2009-10-15 14:05:00,17.99,18.01,17.95,17.95,1638100.0,14.1039,14.1195,14.0725,14.0725,1638100.0
2009-10-15 14:10:00,17.95,17.97,17.95,17.96,1077600.0,14.0725,14.0882,14.0725,14.0803,1077600.0
2009-10-15 14:15:00,17.95,17.99,17.91,17.97,3465700.0,14.0725,14.1039,14.0411,14.0882,3465700.0
2009-10-15 14:20:00,17.98,17.98,17.91,17.91,1602800.0,14.096,14.096,14.0411,14.0411,1602800.0
2009-10-15 14:25:00,17.92,17.94,17.88,17.94,3289700.0,14.049,14.0647,14.0176,14.0647,3289700.0
2009-10-15 14:30:00,17.93,18.01,17.93,18.0,3189700.0,14.0568,14.1195,14.0568,14.1117,3189700.0
2009-10-15 14:35:00,18.01,18.05,18.0,18.04,3294600.0,14.1195,14.1509,14.1117,14.1431,3294600.0
2009-10-15 14:40:00,18.05,18.06,18.0,18.03,2165700.0,14.1509,14.1587,14.1117,14.1352,2165700.0
2009-10-15 14:45:00,18.02,18.03,17.98,18.02,2189900.0,14.1274,14.1352,14.096,14.1274,2189900.0
2009-10-15 14:50:00,18.02,18.03,17.99,18.01,1763800.0,14.1274,14.1352,14.1039,14.1195,1763800.0
2009-10-15 14:55:00,18.0,18.02,18.0,18.01,943500.0,14.1117,14.1274,14.1117,14.1195,943500.0
2009-10-15 15:00:00,18.01,18.03,18.0,18.02,1091200.0,14.1195,14.1352,14.1117,14.1274,1091200.0
2009-10-15 15:05:00,18.02,18.03,17.99,18.01,2699600.0,14.1274,14.1352,14.1039,14.1195,2699600.0
2009-10-15 15:10:00,18.01,18.04,17.98,17.99,2932200.0,14.1195,14.1431,14.096,14.1039,2932200.0
2009-10-15 15:15:00,18.0,18.0,17.97,17.97,1076700.0,14.1117,14.1117,14.0882,14.0882,1076700.0
2009-10-15 15:20:00,17.98,18.0,17.94,17.94,2502600.0,14.096,14.1117,14.0647,14.0647,2502600.0
2009-10-15 15:25:00,17.94,17.97,17.92,17.92,2260800.0,14.0647,14.0882,14.049,14.049,2260800.0
2009-10-15 15:30:00,17.93,17.98,17.92,17.98,2182700.0,14.0568,14.096,14.049,14.096,2182700.0
2009-10-15 15:35:00,17.97,18.01,17.97,18.01,2092400.0,14.0882,14.1195,14.0882,14.1195,2092400.0
2009-10-15 15:40:00,18.01,18.03,18.0,18.0,2431800.0,14.1195,14.1352,14.1117,14.1117,2431800.0
2009-10-15 15:45:00,18.0,18.02,17.97,18.01,2142600.0,14.1117,14.1274,14.0882,14.1195,2142600.0
2009-10-15 15:50:00,18.01,18.03,18.0,18.02,3902400.0,14.1195,14.1352,14.1117,14.1274,3902400.0
2009-10-15 15:55:00,18.02,18.08,18.01,18.06,9282400.0,14.1274,14.1744,14.1195,14.1587,9282400.0
2009-10-16 09:30:00,17.16,17.24,17.06,17.14,25068500.0,13.4532,13.5159,13.3748,13.4375,25068500.0
2009-10-16 09:35:00,17.14,17.27,17.08,17.26,14857000.0,13.4375,13.5394,13.3904,13.5316,14857000.0
2009-10-16 09:40:00,17.27,17.44,17.25,17.37,18560200.0,13.5394,13.6727,13.5237,13.6178,18560200.0
2009-10-16 09:45:00,17.36,17.4,17.28,17.36,7973200.0,13.61,13.6413,13.5472,13.61,7973200.0
2009-10-16 09:50:00,17.36,17.46,17.35,17.4,10369100.0,13.61,13.6884,13.6021,13.6413,10369100.0
2009-10-16 09:55:00,17.41,17.45,17.31,17.34,11133600.0,13.6492,13.6805,13.5708,13.5943,11133600.0
2009-10-16 10:00:00,17.33,17.34,17.2,17.24,9070500.0,13.5864,13.5943,13.4845,13.5159,9070500.0
2009-10-16 10:05:00,17.24,17.25,17.15,17.22,8822000.0,13.5159,13.5237,13.4453,13.5002,8822000.0
2009-10-16 10:10:00,17.22,17.27,17.2,17.25,5058500.0,13.5002,13.5394,13.4845,13.5237,5058500.0
2009-10-16 10:15:00,17.24,17.33,17.23,17.29,4220100.0,13.5159,13.5864,13.508,13.5551,4220100.0
2009-10-16 10:20:00,17.29,17.35,17.28,17.32,3303800.0,13.5551,13.6021,13.5472,13.5786,3303800.0
2009-10-16 10:25:00,17.33,17.4,17.32,17.35,4438200.0,13.5864,13.6413,13.5786,13.6021,4438200.0
2009-10-16 10:30:00,17.35,17.38,17.31,17.33,3170600.0,13.6021,13.6256,13.5708,13.5864,3170600.0
2009-10-16 10:35:00,17.33,17.36,17.31,17.33,2989400.0,13.5864,13.61,13.5708,13.5864,2989400.0
2009-10-16 10:40:00,17.32,17.33,17.29,17.31,3637100.0,13.5786,13.5864,13.5551,13.5708,3637100.0
2009-10-16 10:45:00,17.31,17.32,17.25,17.26,4165400.0,13.5708,13.5786,13.5237,13.5316,4165400.0
2009-10-16 10:50:00,17.26,17.3,17.25,17.27,2606400.0,13.5316,13.5629,13.5237,13.5394,2606400.0
2009-10-16 10:55:00,17.28,17.34,17.15,17.31,3542800.0,13.5472,13.5943,13.4453,13.5708,3542800.0
2009-10-16 11:00:00,17.32,17.34,17.28,17.3,3341100.0,13.5786,13.5943,13.5472,13.5629,3341100.0
2009-10-16 11:05:00,17.3,17.32,17.25,17.25,3109400.0,13.5629,13.5786,13.5237,13.5237,3109400.0
2009-10-16 11:10:00,17.25,17.37,17.25,17.3,1744500.0,13.5237,13.6178,13.5237,13.5629,1744500.0
2009-10-16 11:15:00,17.3,17.41,17.3,17.4,5874800.0,13.5629,13.6492,13.5629,13.6413,5874800.0
2009-10-16 11:20:00,17.41,17.41,17.35,17.35,2122400.0,13.6492,13.6492,13.6021,13.6021,2122400.0
2009-10-16 11:25:00,17.35,17.39,17.35,17.38,1817700.0,13.6021,13.6335,13.6021,13.6256,1817700.0
2009-10-16 11:30:00,17.39,17.45,17.38,17.42,4449000.0,13.6335,13.6805,13.6256,13.657,4449000.0
2009-10-16 11:35:00,17.43,17.44,17.38,17.38,2247700.0,13.6648,13.6727,13.6256,13.6256,2247700.0
2009-10-16 11:40:00,17.38,17.4,17.36,17.39,2387700.0,13.6256,13.6413,13.61,13.6335,2387700.0
2009-10-16 11:45:00,17.4,17.41,17.37,17.37,1355300.0,13.6413,13.6492,13.6178,13.6178,1355300.0
2009-10-16 11:50:00,17.37,17.38,17.35,17.35,934100.0,13.6178,13.6256,13.6021,13.6021,934100.0
2009-10-16 11:55:00,17.35,17.42,17.35,17.42,2045300.0,13.6021,13.657,13.6021,13.657,2045300.0
2009-10-16 12:00:00,17.42,17.42,17.38,17.39,909500.0,13.657,13.657,13.6256,13.6335,909500.0
2009-10-16 12:05:00,17.39,17.43,17.37,17.37,2037600.0,13.6335,13.6648,13.6178,13.6178,2037600.0
2009-10-16 12:10:00,17.37,17.38,17.36,17.36,1344900.0,13.6178,13.6256,13.61,13.61,1344900.0
2009-10-16 12:15:00,17.36,17.38,17.36,17.37,1379800.0,13.61,13.6256,13.61,13.6178,1379800.0
2009-10-16 12:20:00,17.38,17.38,17.3,17.32,2133300.0,13.6256,13.6256,13.5629,13.5786,2133300.0
2009-10-16 12:25:00,17.32,17.32,17.26,17.28,2686600.0,13.5786,13.5786,13.5316,13.5472,2686600.0
2009-10-16 12:30:00,17.27,17.28,17.25,17.27,2076000.0,13.5394,13.5472,13.5237,13.5394,2076000.0
2009-10-16 12:35:00,17.28,17.29,17.23,17.28,2438600.0,13.5472,13.5551,13.508,13.5472,2438600.0
2009-10-16 12:40:00,17.29,17.29,17.25,17.25,1374500.0,13.5551,13.5551,13.5237,13.5237,1374500.0
2009-10-16 12:45:00,17.26,17.3,17.24,17.28,1530700.0,13.5316,13.5629,13.5159,13.5472,1530700.0
2009-10-16 12:50:00,17.29,17.36,17.28,17.35,2694500.0,13.5551,13.61,13.5472,13.6021,2694500.0
2009-10-16 12:55:00,17.35,17.36,17.33,17.35,1545800.0,13.6021,13.61,13.5864,13.6021,1545800.0
2009-10-16 13:00:00,17.36,17.38,17.34,17.36,1958500.0,13.61,13.6256,13.5943,13.61,1958500.0
2009-10-16 13:05:00,17.36,17.37,17.34,17.35,721300.0,13.61,13.6178,13.5943,13.6021,721300.0
2009-10-16 13:10:00,17.35,17.38,17.34,17.38,1078600.0,13.6021,13.6256,13.5943,13.6256,1078600.0
2009-10-16 13:15:00,17.38,17.4,17.37,17.4,1511500.0,13.6256,13.6413,13.6178,13.6413,1511500.0
2009-10-16 13:20:00,17.4,17.42,17.39,17.41,2030900.0,13.6413,13.657,13.6335,13.6492,2030900.0
2009-10-16 13:25:00,17.4,17.41,17.37,17.39,1393000.0,13.6413,13.6492,13.6178,13.6335,1393000.0
2009-10-16 13:30:00,17.39,17.42,17.36,17.4,2973900.0,13.6335,13.657,13.61,13.6413,2973900.0
2009-10-16 13:35:00,17.41,17.45,17.4,17.41,3783600.0,13.6492,13.6805,13.6413,13.6492,3783600.0
2009-10-16 13:40:00,17.41,17.49,17.4,17.46,5509200.0,13.6492,13.7119,13.6413,13.6884,5509200.0
2009-10-16 13:45:00,17.46,17.48,17.45,17.46,1429400.0,13.6884,13.704,13.6805,13.6884,1429400.0
2009-10-16 13:50:00,17.46,17.48,17.4,17.41,3235800.0,13.6884,13.704,13.6413,13.6492,3235800.0
2009-10-16 13:55:00,17.41,17.42,17.38,17.39,2273100.0,13.6492,13.657,13.6256,13.6335,2273100.0
2009-10-16 14:00:00,17.38,17.39,17.32,17.34,4018500.0,13.6256,13.6335,13.5786,13.5943,4018500.0
2009-10-16 14:05:00,17.33,17.35,17.33,17.34,1473800.0,13.5864,13.6021,13.5864,13.5943,1473800.0
2009-10-16 14:10:00,17.33,17.39,17.33,17.38,1529600.0,13.5864,13.6335,13.5864,13.6256,1529600.0
2009-10-16 14:15:00,17.38,17.39,17.34,17.36,1779900.0,13.6256,13.6335,13.5943,13.61,1779900.0
2009-10-16 14:20:00,17.37,17.38,17.35,17.36,1883900.0,13.6178,13.6256,13.6021,13.61,1883900.0
2009-10-16 14:25:00,17.37,17.38,17.35,17.36,988600.0,13.6178,13.6256,13.6021,13.61,988600.0
2009-10-16 14:30:00,17.36,17.37,17.35,17.37,1228600.0,13.61,13.6178,13.6021,13.6178,1228600.0
2009-10-16 14:35:00,17.36,17.37,17.34,17.36,1124400.0,13.61,13.6178,13.5943,13.61,1124400.0
2009-10-16 14:40:00,17.37,17.37,17.31,17.33,2373300.0,13.6178,13.6178,13.5708,13.5864,2373300.0
2009-10-16 14:45:00,17.32,17.35,17.3,17.34,1569900.0,13.5786,13.6021,13.5629,13.5943,1569900.0
2009-10-16 14:50:00,17.35,17.35,17.33,17.35,906400.0,13.6021,13.6021,13.5864,13.6021,906400.0
2009-10-16 14:55:00,17.34,17.35,17.33,17.34,1040200.0,13.5943,13.6021,13.5864,13.5943,1040200.0
2009-10-16 15:00:00,17.34,17.35,17.33,17.34,788900.0,13.5943,13.6021,13.5864,13.5943,788900.0
2009-10-16 15:05:00,17.35,17.39,17.34,17.38,2464200.0,13.6021,13.6335,13.5943,13.6256,2464200.0
2009-10-16 15:10:00,17.38,17.39,17.35,17.38,2098300.0,13.6256,13.6335,13.6021,13.6256,2098300.0
2009-10-16 15:15:00,17.38,17.39,17.36,17.37,1256000.0,13.6256,13.6335,13.61,13.6178,1256000.0
2009-10-16 15:20:00,17.38,17.38,17.35,17.36,1127400.0,13.6256,13.6256,13.6021,13.61,1127400.0
2009-10-16 15:25:00,17.35,17.38,17.33,17.34,1713700.0,13.6021,13.6256,13.5864,13.5943,1713700.0
2009-10-16 15:30:00,17.33,17.34,17.31,17.33,2515400.0,13.5864,13.5943,13.5708,13.5864,2515400.0
2009-10-16 15:35:00,17.33,17.38,17.33,17.37,2931200.0,13.5864,13.6256,13.5864,13.6178,2931200.0
2009-10-16 15:40:00,17.36,17.4,17.34,17.34,4261500.0,13.61,13.6413,13.5943,13.5943,4261500.0
2009-10-16 15:45:00,17.34,17.35,17.3,17.32,4451600.0,13.5943,13.6021,13.5629,13.5786,4451600.0
2009-10-16 15:50:00,17.32,17.33,17.27,17.28,8715900.0,13.5786,13.5864,13.5394,13.5472,8715900.0
2009-10-16 15:55:00,17.29,17.29,17.26,17.28,8582200.0,13.5551,13.5551,13.5316,13.5472,8582200.0
2009-10-19 09:30:00,17.27,17.29,17.21,17.22,5019100.0,13.5394,13.5551,13.4924,13.5002,5019100.0
2009-10-19 09:35:00,17.22,17.24,17.17,17.24,5257500.0,13.5002,13.5159,13.461,13.5159,5257500.0
2009-10-19 09:40:00,17.24,17.3,17.21,17.22,4427600.0,13.5159,13.5629,13.4924,13.5002,4427600.0
2009-10-19 09:45:00,17.22,17.28,17.18,17.28,3244300.0,13.5002,13.5472,13.4688,13.5472,3244300.0
2009-10-19 09:50:00,17.27,17.28,17.16,17.16,2149900.0,13.5394,13.5472,13.4532,13.4532,2149900.0
2009-10-19 09:55:00,17.17,17.23,17.14,17.23,3568800.0,13.461,13.508,13.4375,13.508,3568800.0
2009-10-19 10:00:00,17.23,17.26,17.21,17.23,3255700.0,13.508,13.5316,13.4924,13.508,3255700.0
2009-10-19 10:05:00,17.22,17.29,17.22,17.28,3101000.0,13.5002,13.5551,13.5002,13.5472,3101000.0
2009-10-19 10:10:00,17.28,17.35,17.27,17.29,3516200.0,13.5472,13.6021,13.5394,13.5551,3516200.0
2009-10-19 10:15:00,17.3,17.3,17.25,17.26,2839600.0,13.5629,13.5629,13.5237,13.5316,2839600.0
2009-10-19 10:20:00,17.27,17.35,17.26,17.31,2504800.0,13.5394,13.6021,13.5316,13.5708,2504800.0
2009-10-19 10:25:00,17.31,17.33,17.3,17.33,1889800.0,13.5708,13.5864,13.5629,13.5864,1889800.0
2009-10-19 10:30:00,17.33,17.45,17.32,17.44,4725100.0,13.5864,13.6805,13.5786,13.6727,4725100.0
2009-10-19 10:35:00,17.44,17.47,17.42,17.45,3155600.0,13.6727,13.6962,13.657,13.6805,3155600.0
2009-10-19 10:40:00,17.46,17.47,17.39,17.41,2705600.0,13.6884,13.6962,13.6335,13.6492,2705600.0
2009-10-19 10:45:00,17.4,17.44,17.38,17.39,2031400.0,13.6413,13.6727,13.6256,13.6335,2031400.0
2009-10-19 10:50:00,17.39,17.53,17.35,17.37,1759800.0,13.6335,13.7432,13.6021,13.6178,1759800.0
2009-10-19 10:55:00,17.37,17.47,17.35,17.35,1519500.0,13.6178,13.6962,13.6021,13.6021,1519500.0
2009-10-19 11:00:00,17.35,17.53,17.34,17.4,2097900.0,13.6021,13.7432,13.5943,13.6413,2097900.0
2009-10-19 11:05:00,17.41,17.43,17.39,17.4,1062500.0,13.6492,13.6648,13.6335,13.6413,1062500.0
2009-10-19 11:10:00,17.4,17.42,17.39,17.39,830900.0,13.6413,13.657,13.6335,13.6335,830900.0
2009-10-19 11:15:00,17.4,17.43,17.39,17.41,664900.0,13.6413,13.6648,13.6335,13.6492,664900.0
2009-10-19 11:20:00,17.42,17.42,17.39,17.41,858000.0,13.657,13.657,13.6335,13.6492,858000.0
2009-10-19 11:25:00,17.41,17.43,17.38,17.39,1206400.0,13.6492,13.6648,13.6256,13.6335,1206400.0
2009-10-19 11:30:00,17.38,17.41,17.35,17.36,2214800.0,13.6256,13.6492,13.6021,13.61,2214800.0
2009-10-19 11:35:00,17.37,17.37,17.35,17.36,670100.0,13.6178,13.6178,13.6021,13.61,670100.0
2009-10-19 11:40:00,17.36,17.39,17.36,17.37,1106700.0,13.61,13.6335,13.61,13.6178,1106700.0
2009-10-19 11:45:00,17.37,17.39,17.35,17.36,1253400.0,13.6178,13.6335,13.6021,13.61,1253400.0
2009-10-19 11:50:00,17.36,17.38,17.35,17.35,1138500.0,13.61,13.6256,13.6021,13.6021,1138500.0
2009-10-19 11:55:00,17.35,17.37,17.33,17.34,940300.0,13.6021,13.6178,13.5864,13.5943,940300.0
2009-10-19 12:00:00,17.34,17.36,17.33,17.33,983300.0,13.5943,13.61,13.5864,13.5864,983300.0
2009-10-19 12:05:00,17.34,17.36,17.33,17.35,811900.0,13.5943,13.61,13.5864,13.6021,811900.0
2009-10-19 12:10:00,17.35,17.35,17.32,17.35,1353300.0,13.6021,13.6021,13.5786,13.6021,1353300.0
2009-10-19 12:15:00,17.34,17.36,17.32,17.36,2020500.0,13.5943,13.61,13.5786,13.61,2020500.0
2009-10-19 12:20:00,17.36,17.37,17.34,17.37,1125500.0,13.61,13.6178,13.5943,13.6178,1125500.0
2009-10-19 12:25:00,17.36,17.37,17.33,17.33,671100.0,13.61,13.6178,13.5864,13.5864,671100.0
2009-10-19 12:30:00,17.34,17.36,17.32,17.33,1102500.0,13.5943,13.61,13.5786,13.5864,1102500.0
2009-10-19 12:35:00,17.32,17.35,17.32,17.34,607700.0,13.5786,13.6021,13.5786,13.5943,607700.0
2009-10-19 12:40:00,17.35,17.36,17.33,17.33,874600.0,13.6021,13.61,13.5864,13.5864,874600.0
2009-10-19 12:45:00,17.33,17.36,17.33,17.35,508800.0,13.5864,13.61,13.5864,13.6021,508800.0
2009-10-19 12:50:00,17.35,17.37,17.33,17.33,724400.0,13.6021,13.6178,13.5864,13.5864,724400.0
2009-10-19 12:55:00,17.33,17.36,17.33,17.35,470600.0,13.5864,13.61,13.5864,13.6021,470600.0
2009-10-19 13:00:00,17.35,17.36,17.32,17.32,1647600.0,13.6021,13.61,13.5786,13.5786,1647600.0
2009-10-19 13:05:00,17.32,17.35,17.32,17.35,436000.0,13.5786,13.6021,13.5786,13.6021,436000.0
2009-10-19 13:10:00,17.34,17.36,17.33,17.33,843100.0,13.5943,13.61,13.5864,13.5864,843100.0
2009-10-19 13:15:00,17.33,17.34,17.3,17.32,1201300.0,13.5864,13.5943,13.5629,13.5786,1201300.0
2009-10-19 13:20:00,17.32,17.34,17.31,17.34,779500.0,13.5786,13.5943,13.5708,13.5943,779500.0
2009-10-19 13:25:00,17.33,17.35,17.33,17.33,693900.0,13.5864,13.6021,13.5864,13.5864,693900.0
2009-10-19 13:30:00,17.34,17.35,17.33,17.34,234300.0,13.5943,13.6021,13.5864,13.5943,234300.0
2009-10-19 13:35:00,17.35,17.4,17.34,17.37,1579300.0,13.6021,13.6413,13.5943,13.6178,1579300.0
2009-10-19 13:40:00,17.37,17.39,17.35,17.36,563400.0,13.6178,13.6335,13.6021,13.61,563400.0
2009-10-19 13:45:00,17.35,17.36,17.34,17.35,621400.0,13.6021,13.61,13.5943,13.6021,621400.0
2009-10-19 13:50:00,17.34,17.38,17.34,17.37,1084900.0,13.5943,13.6256,13.5943,13.6178,1084900.0
2009-10-19 13:55:00,17.37,17.38,17.36,17.38,1001800.0,13.6178,13.6256,13.61,13.6256,1001800.0
2009-10-19 14:00:00,17.37,17.4,17.37,17.4,1023500.0,13.6178,13.6413,13.6178,13.6413,1023500.0
2009-10-19 14:05:00,17.4,17.45,17.39,17.43,1956800.0,13.6413,13.6805,13.6335,13.6648,1956800.0
2009-10-19 14:10:00,17.43,17.45,17.41,17.45,1347700.0,13.6648,13.6805,13.6492,13.6805,1347700.0
2009-10-19 14:15:00,17.45,17.45,17.38,17.4,1842000.0,13.6805,13.6805,13.6256,13.6413,1842000.0
2009-10-19 14:20:00,17.41,17.41,17.37,17.38,1552600.0,13.6492,13.6492,13.6178,13.6256,1552600.0
2009-10-19 14:25:00,17.38,17.39,17.35,17.37,809100.0,13.6256,13.6335,13.6021,13.6178,809100.0
2009-10-19 14:30:00,17.37,17.38,17.34,17.34,2763500.0,13.6178,13.6256,13.5943,13.5943,2763500.0
2009-10-19 14:35:00,17.34,17.35,17.31,17.31,995800.0,13.5943,13.6021,13.5708,13.5708,995800.0
2009-10-19 14:40:00,17.32,17.34,17.31,17.32,931200.0,13.5786,13.5943,13.5708,13.5786,931200.0
2009-10-19 14:45:00,17.32,17.38,17.28,17.29,1894000.0,13.5786,13.6256,13.5472,13.5551,1894000.0
2009-10-19 14:50:00,17.28,17.3,17.24,17.25,2770600.0,13.5472,13.5629,13.5159,13.5237,2770600.0
2009-10-19 14:55:00,17.24,17.29,17.24,17.29,1583900.0,13.5159,13.5551,13.5159,13.5551,1583900.0
2009-10-19 15:00:00,17.29,17.3,17.24,17.26,1391800.0,13.5551,13.5629,13.5159,13.5316,1391800.0
2009-10-19 15:05:00,17.26,17.29,17.25,17.26,1224600.0,13.5316,13.5551,13.5237,13.5316,1224600.0
2009-10-19 15:10:00,17.26,17.29,17.23,17.24,1725400.0,13.5316,13.5551,13.508,13.5159,1725400.0
2009-10-19 15:15:00,17.24,17.26,17.22,17.25,1785800.0,13.5159,13.5316,13.5002,13.5237,1785800.0
2009-10-19 15:20:00,17.25,17.27,17.2,17.2,2101100.0,13.5237,13.5394,13.4845,13.4845,2101100.0
2009-10-19 15:25:00,17.2,17.23,17.18,17.19,2796100.0,13.4845,13.508,13.4688,13.4767,2796100.0
2009-10-19 15:30:00,17.19,17.2,17.15,17.15,4561500.0,13.4767,13.4845,13.4453,13.4453,4561500.0
2009-10-19 15:35:00,17.15,17.17,17.15,17.15,2017300.0,13.4453,13.461,13.4453,13.4453,2017300.0
2009-10-19 15:40:00,17.16,17.25,17.15,17.23,3277700.0,13.4532,13.5237,13.4453,13.508,3277700.0
2009-10-19 15:45:00,17.22,17.25,17.19,17.25,3370600.0,13.5002,13.5237,13.4767,13.5237,3370600.0
2009-10-19 15:50:00,17.24,17.25,17.2,17.22,3035900.0,13.5159,13.5237,13.4845,13.5002,3035900.0
2009-10-19 15:55:00,17.22,17.23,17.15,17.17,6210100.0,13.5002,13.508,13.4453,13.461,6210100.0
2009-10-20 09:30:00,17.22,17.28,17.2,17.28,5461300.0,13.5002,13.5472,13.4845,13.5472,5461300.0
2009-10-20 09:35:00,17.28,17.4,17.25,17.25,6428900.0,13.5472,13.6413,13.5237,13.5237,6428900.0
2009-10-20 09:40:00,17.26,17.28,17.2,17.26,5255500.0,13.5316,13.5472,13.4845,13.5316,5255500.0
2009-10-20 09:45:00,17.25,17.32,17.24,17.31,3378900.0,13.5237,13.5786,13.5159,13.5708,3378900.0
2009-10-20 09:50:00,17.31,17.33,17.27,17.31,3503800.0,13.5708,13.5864,13.5394,13.5708,3503800.0
2009-10-20 09:55:00,17.31,17.32,17.24,17.3,2380200.0,13.5708,13.5786,13.5159,13.5629,2380200.0
2009-10-20 10:00:00,17.3,17.31,17.26,17.29,2126000.0,13.5629,13.5708,13.5316,13.5551,2126000.0
2009-10-20 10:05:00,17.29,17.3,17.28,17.28,1651800.0,13.5551,13.5629,13.5472,13.5472,1651800.0
2009-10-20 10:10:00,17.28,17.29,17.26,17.27,1351700.0,13.5472,13.5551,13.5316,13.5394,1351700.0
2009-10-20 10:15:00,17.26,17.28,17.22,17.23,2484400.0,13.5316,13.5472,13.5002,13.508,2484400.0
2009-10-20 10:20:00,17.23,17.29,17.21,17.26,2903800.0,13.508,13.5551,13.4924,13.5316,2903800.0
2009-10-20 10:25:00,17.26,17.28,17.25,17.26,1307200.0,13.5316,13.5472,13.5237,13.5316,1307200.0
2009-10-20 10:30:00,17.26,17.27,17.22,17.25,1136000.0,13.5316,13.5394,13.5002,13.5237,1136000.0
2009-10-20 10:35:00,17.25,17.3,17.25,17.29,1722400.0,13.5237,13.5629,13.5237,13.5551,1722400.0
2009-10-20 10:40:00,17.3,17.32,17.28,17.28,1493900.0,13.5629,13.5786,13.5472,13.5472,1493900.0
2009-10-20 10:45:00,17.28,17.32,17.28,17.32,1717600.0,13.5472,13.5786,13.5472,13.5786,1717600.0
2009-10-20 10:50:00,17.32,17.39,17.31,17.39,2906000.0,13.5786,13.6335,13.5708,13.6335,2906000.0
2009-10-20 10:55:00,17.39,17.45,17.38,17.45,3959600.0,13.6335,13.6805,13.6256,13.6805,3959600.0
2009-10-20 11:00:00,17.45,17.47,17.41,17.41,3008700.0,13.6805,13.6962,13.6492,13.6492,3008700.0
2009-10-20 11:05:00,17.41,17.45,17.41,17.43,2041400.0,13.6492,13.6805,13.6492,13.6648,2041400.0
2009-10-20 11:10:00,17.43,17.43,17.38,17.41,1584000.0,13.6648,13.6648,13.6256,13.6492,1584000.0
2009-10-20 11:15:00,17.41,17.43,17.4,17.41,1037700.0,13.6492,13.6648,13.6413,13.6492,1037700.0
2009-10-20 11:20:00,17.41,17.42,17.38,17.39,841000.0,13.6492,13.657,13.6256,13.6335,841000.0
2009-10-20 11:25:00,17.39,17.45,17.38,17.44,3215600.0,13.6335,13.6805,13.6256,13.6727,3215600.0
2009-10-20 11:30:00,17.44,17.44,17.41,17.43,1263600.0,13.6727,13.6727,13.6492,13.6648,1263600.0
2009-10-20 11:35:00,17.43,17.44,17.36,17.37,1502700.0,13.6648,13.6727,13.61,13.6178,1502700.0
2009-10-20 11:40:00,17.36,17.39,17.35,17.35,1583000.0,13.61,13.6335,13.6021,13.6021,1583000.0
2009-10-20 11:45:00,17.35,17.38,17.31,17.35,2299400.0,13.6021,13.6256,13.5708,13.6021,2299400.0
2009-10-20 11:50:00,17.35,17.41,17.35,17.38,1333100.0,13.6021,13.6492,13.6021,13.6256,1333100.0
2009-10-20 11:55:00,17.39,17.4,17.37,17.38,983500.0,13.6335,13.6413,13.6178,13.6256,983500.0
2009-10-20 12:00:00,17.38,17.4,17.36,17.36,1916300.0,13.6256,13.6413,13.61,13.61,1916300.0
2009-10-20 12:05:00,17.37,17.38,17.28,17.32,4136700.0,13.6178,13.6256,13.5472,13.5786,4136700.0
2009-10-20 12:10:00,17.31,17.34,17.3,17.33,1038400.0,13.5708,13.5943,13.5629,13.5864,1038400.0
2009-10-20 12:15:00,17.33,17.35,17.32,17.32,1079100.0,13.5864,13.6021,13.5786,13.5786,1079100.0
2009-10-20 12:20:00,17.32,17.33,17.31,17.33,703200.0,13.5786,13.5864,13.5708,13.5864,703200.0
2009-10-20 12:25:00,17.33,17.35,17.31,17.31,1136400.0,13.5864,13.6021,13.5708,13.5708,1136400.0
2009-10-20 12:30:00,17.31,17.33,17.28,17.3,2343700.0,13.5708,13.5864,13.5472,13.5629,2343700.0
2009-10-20 12:35:00,17.3,17.31,17.26,17.27,1143300.0,13.5629,13.5708,13.5316,13.5394,1143300.0
2009-10-20 12:40:00,17.27,17.32,17.27,17.29,925500.0,13.5394,13.5786,13.5394,13.5551,925500.0
2009-10-20 12:45:00,17.3,17.3,17.27,17.28,691300.0,13.5629,13.5629,13.5394,13.5472,691300.0
2009-10-20 12:50:00,17.27,17.3,17.27,17.28,1013400.0,13.5394,13.5629,13.5394,13.5472,1013400.0
2009-10-20 12:55:00,17.28,17.3,17.27,17.29,789300.0,13.5472,13.5629,13.5394,13.5551,789300.0
2009-10-20 13:00:00,17.29,17.33,17.28,17.32,1268800.0,13.5551,13.5864,13.5472,13.5786,1268800.0
2009-10-20 13:05:00,17.33,17.33,17.29,17.29,970200.0,13.5864,13.5864,13.5551,13.5551,970200.0
2009-10-20 13:10:00,17.29,17.32,17.28,17.32,512900.0,13.5551,13.5786,13.5472,13.5786,512900.0
2009-10-20 13:15:00,17.31,17.32,17.28,17.28,805600.0,13.5708,13.5786,13.5472,13.5472,805600.0
2009-10-20 13:20:00,17.28,17.29,17.23,17.24,1790600.0,13.5472,13.5551,13.508,13.5159,1790600.0
2009-10-20 13:25:00,17.24,17.26,17.23,17.26,1095200.0,13.5159,13.5316,13.508,13.5316,1095200.0
2009-10-20 13:30:00,17.26,17.27,17.22,17.22,1606100.0,13.5316,13.5394,13.5002,13.5002,1606100.0
2009-10-20 13:35:00,17.22,17.24,17.22,17.24,735300.0,13.5002,13.5159,13.5002,13.5159,735300.0
2009-10-20 13:40:00,17.24,17.25,17.22,17.22,557100.0,13.5159,13.5237,13.5002,13.5002,557100.0
2009-10-20 13:45:00,17.22,17.24,17.22,17.23,629200.0,13.5002,13.5159,13.5002,13.508,629200.0
2009-10-20 13:50:00,17.23,17.24,17.21,17.22,1326100.0,13.508,13.5159,13.4924,13.5002,1326100.0
2009-10-20 13:55:00,17.21,17.22,17.16,17.16,3185500.0,13.4924,13.5002,13.4532,13.4532,3185500.0
2009-10-20 14:00:00,17.16,17.25,17.12,17.16,3906700.0,13.4532,13.5237,13.4218,13.4532,3906700.0
2009-10-20 14:05:00,17.16,17.19,17.15,17.16,1786400.0,13.4532,13.4767,13.4453,13.4532,1786400.0
2009-10-20 14:10:00,17.16,17.19,17.15,17.17,1471300.0,13.4532,13.4767,13.4453,13.461,1471300.0
2009-10-20 14:15:00,17.17,17.26,17.17,17.18,2379200.0,13.461,13.5316,13.461,13.4688,2379200.0
2009-10-20 14:20:00,17.19,17.19,17.15,17.15,1651500.0,13.4767,13.4767,13.4453,13.4453,1651500.0
2009-10-20 14:25:00,17.16,17.17,17.13,17.15,1883500.0,13.4532,13.461,13.4296,13.4453,1883500.0
2009-10-20 14:30:00,17.15,17.2,17.14,17.19,3024400.0,13.4453,13.4845,13.4375,13.4767,3024400.0
2009-10-20 14:35:00,17.18,17.2,17.16,17.2,1676500.0,13.4688,13.4845,13.4532,13.4845,1676500.0
2009-10-20 14:40:00,17.19,17.2,17.15,17.16,1314200.0,13.4767,13.4845,13.4453,13.4532,1314200.0
2009-10-20 14:45:00,17.15,17.18,17.15,17.16,684400.0,13.4453,13.4688,13.4453,13.4532,684400.0
2009-10-20 14:50:00,17.15,17.2,17.12,17.13,1547300.0,13.4453,13.4845,13.4218,13.4296,1547300.0
2009-10-20 14:55:00,17.13,17.13,17.09,17.1,3306300.0,13.4296,13.4296,13.3983,13.4061,3306300.0
2009-10-20 15:00:00,17.1,17.15,17.1,17.12,1291200.0,13.4061,13.4453,13.4061,13.4218,1291200.0
2009-10-20 15:05:00,17.12,17.13,17.08,17.08,2164800.0,13.4218,13.4296,13.3904,13.3904,2164800.0
2009-10-20 15:10:00,17.08,17.11,17.04,17.04,4106400.0,13.3904,13.414,13.3591,13.3591,4106400.0
2009-10-20 15:15:00,17.04,17.1,17.04,17.07,1346500.0,13.3591,13.4061,13.3591,13.3826,1346500.0
2009-10-20 15:20:00,17.07,17.08,17.03,17.03,2047200.0,13.3826,13.3904,13.3512,13.3512,2047200.0
2009-10-20 15:25:00,17.03,17.06,17.02,17.04,2238000.0,13.3512,13.3748,13.3434,13.3591,2238000.0
2009-10-20 15:30:00,17.04,17.06,17.02,17.05,2883600.0,13.3591,13.3748,13.3434,13.3669,2883600.0
2009-10-20 15:35:00,17.06,17.07,17.03,17.03,2200100.0,13.3748,13.3826,13.3512,13.3512,2200100.0
2009-10-20 15:40:00,17.03,17.07,17.03,17.05,2395900.0,13.3512,13.3826,13.3512,13.3669,2395900.0
2009-10-20 15:45:00,17.06,17.3,17.04,17.08,1970500.0,13.3748,13.5629,13.3591,13.3904,1970500.0
2009-10-20 15:50:00,17.08,17.08,17.05,17.07,2090300.0,13.3904,13.3904,13.3669,13.3826,2090300.0
2009-10-20 15:55:00,17.07,17.07,17.01,17.02,5842600.0,13.3826,13.3826,13.3356,13.3434,5842600.0
2009-10-21 09:30:00,16.99,17.08,16.92,17.05,5291200.0,13.3199,13.3904,13.265,13.3669,5291200.0
2009-10-21 09:35:00,17.05,17.17,17.03,17.08,4722500.0,13.3669,13.461,13.3512,13.3904,4722500.0
2009-10-21 09:40:00,17.09,17.13,17.08,17.12,2259200.0,13.3983,13.4296,13.3904,13.4218,2259200.0
2009-10-21 09:45:00,17.13,17.14,17.1,17.13,1936000.0,13.4296,13.4375,13.4061,13.4296,1936000.0
2009-10-21 09:50:00,17.14,17.15,17.11,17.12,3577000.0,13.4375,13.4453,13.414,13.4218,3577000.0
2009-10-21 09:55:00,17.12,17.14,17.08,17.09,2018900.0,13.4218,13.4375,13.3904,13.3983,2018900.0
2009-10-21 10:00:00,17.09,17.13,17.08,17.11,1867600.0,13.3983,13.4296,13.3904,13.414,1867600.0
2009-10-21 10:05:00,17.11,17.13,17.08,17.1,1813100.0,13.414,13.4296,13.3904,13.4061,1813100.0
2009-10-21 10:10:00,17.1,17.11,17.05,17.05,2106400.0,13.4061,13.414,13.3669,13.3669,2106400.0
2009-10-21 10:15:00,17.05,17.09,17.01,17.02,2368400.0,13.3669,13.3983,13.3356,13.3434,2368400.0
2009-10-21 10:20:00,17.03,17.04,17.01,17.03,1275800.0,13.3512,13.3591,13.3356,13.3512,1275800.0
2009-10-21 10:25:00,17.03,17.06,16.99,17.06,3780600.0,13.3512,13.3748,13.3199,13.3748,3780600.0
2009-10-21 10:30:00,17.06,17.08,17.03,17.05,1894500.0,13.3748,13.3904,13.3512,13.3669,1894500.0
2009-10-21 10:35:00,17.06,17.08,17.05,17.06,1383000.0,13.3748,13.3904,13.3669,13.3748,1383000.0
2009-10-21 10:40:00,17.07,17.12,17.07,17.09,1812500.0,13.3826,13.4218,13.3826,13.3983,1812500.0
2009-10-21 10:45:00,17.1,17.11,17.02,17.02,1808000.0,13.4061,13.414,13.3434,13.3434,1808000.0
2009-10-21 10:50:00,17.03,17.05,17.02,17.03,1312500.0,13.3512,13.3669,13.3434,13.3512,1312500.0
2009-10-21 10:55:00,17.04,17.04,16.98,16.99,2411500.0,13.3591,13.3591,13.312,13.3199,2411500.0
2009-10-21 11:00:00,16.99,17.02,16.98,17.0,2012600.0,13.3199,13.3434,13.312,13.3277,2012600.0
2009-10-21 11:05:00,17.0,17.01,16.98,17.01,1117000.0,13.3277,13.3356,13.312,13.3356,1117000.0
2009-10-21 11:10:00,17.01,17.02,16.98,17.01,2028100.0,13.3356,13.3434,13.312,13.3356,2028100.0
2009-10-21 11:15:00,17.01,17.04,17.0,17.03,1764100.0,13.3356,13.3591,13.3277,13.3512,1764100.0
2009-10-21 11:20:00,17.03,17.04,17.02,17.04,526800.0,13.3512,13.3591,13.3434,13.3591,526800.0
2009-10-21 11:25:00,17.03,17.1,17.03,17.09,1572000.0,13.3512,13.4061,13.3512,13.3983,1572000.0
2009-10-21 11:30:00,17.08,17.09,17.03,17.04,1281100.0,13.3904,13.3983,13.3512,13.3591,1281100.0
2009-10-21 11:35:00,17.05,17.09,17.04,17.06,1256500.0,13.3669,13.3983,13.3591,13.3748,1256500.0
2009-10-21 11:40:00,17.07,17.08,17.03,17.03,986800.0,13.3826,13.3904,13.3512,13.3512,986800.0
2009-10-21 11:45:00,17.04,17.04,16.97,16.98,2542000.0,13.3591,13.3591,13.3042,13.312,2542000.0
2009-10-21 11:50:00,16.99,16.99,16.95,16.96,2479500.0,13.3199,13.3199,13.2885,13.2964,2479500.0
2009-10-21 11:55:00,16.96,16.99,16.95,16.97,1380100.0,13.2964,13.3199,13.2885,13.3042,1380100.0
2009-10-21 12:00:00,16.97,16.97,16.91,16.91,3208700.0,13.3042,13.3042,13.2572,13.2572,3208700.0
2009-10-21 12:05:00,16.92,16.92,16.82,16.82,6997100.0,13.265,13.265,13.1866,13.1866,6997100.0
2009-10-21 12:10:00,16.83,16.86,16.81,16.81,3034000.0,13.1944,13.218,13.1788,13.1788,3034000.0
2009-10-21 12:15:00,16.82,16.88,16.81,16.88,2055800.0,13.1866,13.2336,13.1788,13.2336,2055800.0
2009-10-21 12:20:00,16.88,16.92,16.86,16.91,1940000.0,13.2336,13.265,13.218,13.2572,1940000.0
2009-10-21 12:25:00,16.92,16.92,16.84,16.88,2641600.0,13.265,13.265,13.2023,13.2336,2641600.0
2009-10-21 12:30:00,16.88,16.93,16.83,16.84,2425900.0,13.2336,13.2728,13.1944,13.2023,2425900.0
2009-10-21 12:35:00,16.83,16.89,16.83,16.88,1404400.0,13.1944,13.2415,13.1944,13.2336,1404400.0
2009-10-21 12:40:00,16.88,16.88,16.83,16.83,1981700.0,13.2336,13.2336,13.1944,13.1944,1981700.0
2009-10-21 12:45:00,16.84,16.88,16.83,16.87,1014000.0,13.2023,13.2336,13.1944,13.2258,1014000.0
2009-10-21 12:50:00,16.87,16.89,16.86,16.86,5663200.0,13.2258,13.2415,13.218,13.218,5663200.0
2009-10-21 12:55:00,16.87,16.91,16.86,16.9,1740000.0,13.2258,13.2572,13.218,13.2493,1740000.0
2009-10-21 13:00:00,16.9,16.91,16.87,16.87,1567200.0,13.2493,13.2572,13.2258,13.2258,1567200.0
2009-10-21 13:05:00,16.88,16.91,16.87,16.9,1908600.0,13.2336,13.2572,13.2258,13.2493,1908600.0
2009-10-21 13:10:00,16.91,16.93,16.89,16.9,993000.0,13.2572,13.2728,13.2415,13.2493,993000.0
2009-10-21 13:15:00,16.9,16.9,16.87,16.88,855500.0,13.2493,13.2493,13.2258,13.2336,855500.0
2009-10-21 13:20:00,16.89,16.89,16.85,16.87,1239000.0,13.2415,13.2415,13.2101,13.2258,1239000.0
2009-10-21 13:25:00,16.87,16.87,16.82,16.82,1866800.0,13.2258,13.2258,13.1866,13.1866,1866800.0
2009-10-21 13:30:00,16.83,16.85,16.81,16.81,1504500.0,13.1944,13.2101,13.1788,13.1788,1504500.0
2009-10-21 13:35:00,16.82,16.86,16.81,16.84,1494400.0,13.1866,13.218,13.1788,13.2023,1494400.0
2009-10-21 13:40:00,16.85,16.9,16.82,16.83,1321400.0,13.2101,13.2493,13.1866,13.1944,1321400.0
2009-10-21 13:45:00,16.84,16.9,16.83,16.89,1527600.0,13.2023,13.2493,13.1944,13.2415,1527600.0
2009-10-21 13:50:00,16.9,16.92,16.87,16.92,2385400.0,13.2493,13.265,13.2258,13.265,2385400.0
2009-10-21 13:55:00,16.91,16.94,16.91,16.92,1304400.0,13.2572,13.2807,13.2572,13.265,1304400.0
2009-10-21 14:00:00,16.92,16.93,16.89,16.91,2197100.0,13.265,13.2728,13.2415,13.2572,2197100.0
2009-10-21 14:05:00,16.91,16.91,16.86,16.89,1167900.0,13.2572,13.2572,13.218,13.2415,1167900.0
2009-10-21 14:10:00,16.9,16.9,16.86,16.87,686800.0,13.2493,13.2493,13.218,13.2258,686800.0
2009-10-21 14:15:00,16.87,16.87,16.82,16.85,2478700.0,13.2258,13.2258,13.1866,13.2101,2478700.0
2009-10-21 14:20:00,16.85,16.86,16.82,16.85,1098700.0,13.2101,13.218,13.1866,13.2101,1098700.0
2009-10-21 14:25:00,16.85,16.86,16.82,16.83,976200.0,13.2101,13.218,13.1866,13.1944,976200.0
2009-10-21 14:30:00,16.83,16.84,16.81,16.82,1123900.0,13.1944,13.2023,13.1788,13.1866,1123900.0
2009-10-21 14:35:00,16.83,16.84,16.82,16.84,859400.0,13.1944,13.2023,13.1866,13.2023,859400.0
2009-10-21 14:40:00,16.84,16.86,16.83,16.84,1057900.0,13.2023,13.218,13.1944,13.2023,1057900.0
2009-10-21 14:45:00,16.84,16.87,16.83,16.85,1330600.0,13.2023,13.2258,13.1944,13.2101,1330600.0
2009-10-21 14:50:00,16.86,16.86,16.82,16.82,1206800.0,13.218,13.218,13.1866,13.1866,1206800.0
2009-10-21 14:55:00,16.83,16.86,16.82,16.84,887900.0,13.1944,13.218,13.1866,13.2023,887900.0
2009-10-21 15:00:00,16.84,16.88,16.83,16.88,1867700.0,13.2023,13.2336,13.1944,13.2336,1867700.0
2009-10-21 15:05:00,16.88,16.91,16.87,16.91,1530000.0,13.2336,13.2572,13.2258,13.2572,1530000.0
2009-10-21 15:10:00,16.91,16.93,16.87,16.87,2477300.0,13.2572,13.2728,13.2258,13.2258,2477300.0
2009-10-21 15:15:00,16.88,16.88,16.82,16.82,1607100.0,13.2336,13.2336,13.1866,13.1866,1607100.0
2009-10-21 15:20:00,16.83,16.83,16.77,16.82,7230600.0,13.1944,13.1944,13.1474,13.1866,7230600.0
2009-10-21 15:25:00,16.82,16.83,16.75,16.76,3488100.0,13.1866,13.1944,13.1317,13.1396,3488100.0
2009-10-21 15:30:00,16.77,16.78,16.69,16.7,6749700.0,13.1474,13.1552,13.0847,13.0925,6749700.0
2009-10-21 15:35:00,16.71,16.74,16.67,16.71,6922200.0,13.1004,13.1239,13.069,13.1004,6922200.0
2009-10-21 15:40:00,16.71,16.72,16.55,16.56,7866000.0,13.1004,13.1082,12.9749,12.9828,7866000.0
2009-10-21 15:45:00,16.56,16.6,16.52,16.53,7455700.0,12.9828,13.0141,12.9514,12.9593,7455700.0
2009-10-21 15:50:00,16.52,16.58,16.51,16.55,8615200.0,12.9514,12.9984,12.9436,12.9749,8615200.0
2009-10-21 15:55:00,16.55,16.56,16.46,16.5,16366300.0,12.9749,12.9828,12.9044,12.9357,16366300.0
2009-10-22 09:30:00,16.54,16.59,16.51,16.55,6201700.0,12.9671,13.0063,12.9436,12.9749,6201700.0
2009-10-22 09:35:00,16.55,16.67,16.53,16.56,7061600.0,12.9749,13.069,12.9593,12.9828,7061600.0
2009-10-22 09:40:00,16.55,16.6,16.45,16.46,6241400.0,12.9749,13.0141,12.8965,12.9044,6241400.0
2009-10-22 09:45:00,16.46,16.53,16.43,16.45,3997700.0,12.9044,12.9593,12.8809,12.8965,3997700.0
2009-10-22 09:50:00,16.45,16.52,16.42,16.51,4930300.0,12.8965,12.9514,12.873,12.9436,4930300.0
2009-10-22 09:55:00,16.52,16.52,16.43,16.44,4154800.0,12.9514,12.9514,12.8809,12.8887,4154800.0
2009-10-22 10:00:00,16.45,16.46,16.34,16.38,6670600.0,12.8965,12.9044,12.8103,12.8417,6670600.0
2009-10-22 10:05:00,16.38,16.41,16.32,16.38,3921500.0,12.8417,12.8652,12.7946,12.8417,3921500.0
2009-10-22 10:10:00,16.37,16.38,16.33,16.38,3227100.0,12.8338,12.8417,12.8025,12.8417,3227100.0
2009-10-22 10:15:00,16.38,16.4,16.36,16.38,2762300.0,12.8417,12.8573,12.826,12.8417,2762300.0
2009-10-22 10:20:00,16.39,16.4,16.34,16.36,3048100.0,12.8495,12.8573,12.8103,12.826,3048100.0
2009-10-22 10:25:00,16.36,16.39,16.28,16.34,3808600.0,12.826,12.8495,12.7633,12.8103,3808600.0
2009-10-22 10:30:00,16.34,16.36,16.33,16.35,2662400.0,12.8103,12.826,12.8025,12.8181,2662400.0
2009-10-22 10:35:00,16.34,16.35,16.3,16.3,2152700.0,12.8103,12.8181,12.7789,12.7789,2152700.0
2009-10-22 10:40:00,16.3,16.36,16.3,16.35,2255400.0,12.7789,12.826,12.7789,12.8181,2255400.0
2009-10-22 10:45:00,16.35,16.38,16.31,16.32,1811100.0,12.8181,12.8417,12.7868,12.7946,1811100.0
2009-10-22 10:50:00,16.32,16.35,16.31,16.34,2262400.0,12.7946,12.8181,12.7868,12.8103,2262400.0
2009-10-22 10:55:00,16.33,16.4,16.33,16.38,2413700.0,12.8025,12.8573,12.8025,12.8417,2413700.0
2009-10-22 11:00:00,16.39,16.44,16.38,16.39,2964400.0,12.8495,12.8887,12.8417,12.8495,2964400.0
2009-10-22 11:05:00,16.39,16.42,16.38,16.41,1862200.0,12.8495,12.873,12.8417,12.8652,1862200.0
2009-10-22 11:10:00,16.4,16.46,16.4,16.45,1332800.0,12.8573,12.9044,12.8573,12.8965,1332800.0
2009-10-22 11:15:00,16.46,16.46,16.42,16.43,1139700.0,12.9044,12.9044,12.873,12.8809,1139700.0
2009-10-22 11:20:00,16.43,16.45,16.42,16.44,1144700.0,12.8809,12.8965,12.873,12.8887,1144700.0
2009-10-22 11:25:00,16.43,16.45,16.42,16.44,1485800.0,12.8809,12.8965,12.873,12.8887,1485800.0
2009-10-22 11:30:00,16.44,16.45,16.4,16.4,980100.0,12.8887,12.8965,12.8573,12.8573,980100.0
2009-10-22 11:35:00,16.4,16.41,16.37,16.38,1787100.0,12.8573,12.8652,12.8338,12.8417,1787100.0
2009-10-22 11:40:00,16.37,16.4,16.37,16.38,1132000.0,12.8338,12.8573,12.8338,12.8417,1132000.0
2009-10-22 11:45:00,16.38,16.39,16.36,16.36,1577300.0,12.8417,12.8495,12.826,12.826,1577300.0
2009-10-22 11:50:00,16.37,16.37,16.32,16.32,1589400.0,12.8338,12.8338,12.7946,12.7946,1589400.0
2009-10-22 11:55:00,16.33,16.33,16.3,16.32,1326700.0,12.8025,12.8025,12.7789,12.7946,1326700.0
2009-10-22 12:00:00,16.31,16.32,16.3,16.32,1270200.0,12.7868,12.7946,12.7789,12.7946,1270200.0
2009-10-22 12:05:00,16.32,16.32,16.26,16.29,2928000.0,12.7946,12.7946,12.7476,12.7711,2928000.0
2009-10-22 12:10:00,16.28,16.29,16.21,16.21,3434000.0,12.7633,12.7711,12.7084,12.7084,3434000.0
2009-10-22 12:15:00,16.21,16.25,16.2,16.22,3049900.0,12.7084,12.7397,12.7005,12.7162,3049900.0
2009-10-22 12:20:00,16.22,16.22,16.12,16.14,4685200.0,12.7162,12.7162,12.6378,12.6535,4685200.0
2009-10-22 12:25:00,16.15,16.16,16.05,16.06,5164500.0,12.6613,12.6692,12.5829,12.5908,5164500.0
2009-10-22 12:30:00,16.05,16.14,16.05,16.13,4570100.0,12.5829,12.6535,12.5829,12.6457,4570100.0
2009-10-22 12:35:00,16.13,16.3,16.13,16.18,3342700.0,12.6457,12.7789,12.6457,12.6849,3342700.0
2009-10-22 12:40:00,16.18,16.25,16.17,16.2,3664200.0,12.6849,12.7397,12.677,12.7005,3664200.0
2009-10-22 12:45:00,16.2,16.26,16.19,16.25,2376500.0,12.7005,12.7476,12.6927,12.7397,2376500.0
2009-10-22 12:50:00,16.25,16.29,16.25,16.28,5917300.0,12.7397,12.7711,12.7397,12.7633,5917300.0
2009-10-22 12:55:00,16.29,16.29,16.25,16.26,2173800.0,12.7711,12.7711,12.7397,12.7476,2173800.0
2009-10-22 13:00:00,16.27,16.28,16.24,16.27,1247300.0,12.7554,12.7633,12.7319,12.7554,1247300.0
2009-10-22 13:05:00,16.26,16.28,16.24,16.28,1862300.0,12.7476,12.7633,12.7319,12.7633,1862300.0
2009-10-22 13:10:00,16.27,16.28,16.25,16.26,1243500.0,12.7554,12.7633,12.7397,12.7476,1243500.0
2009-10-22 13:15:00,16.26,16.28,16.24,16.27,1535900.0,12.7476,12.7633,12.7319,12.7554,1535900.0
2009-10-22 13:20:00,16.27,16.31,16.24,16.31,1362200.0,12.7554,12.7868,12.7319,12.7868,1362200.0
2009-10-22 13:25:00,16.31,16.31,16.26,16.27,1240300.0,12.7868,12.7868,12.7476,12.7554,1240300.0
2009-10-22 13:30:00,16.27,16.28,16.22,16.26,2144300.0,12.7554,12.7633,12.7162,12.7476,2144300.0
2009-10-22 13:35:00,16.26,16.34,16.25,16.27,677000.0,12.7476,12.8103,12.7397,12.7554,677000.0
2009-10-22 13:40:00,16.27,16.28,16.25,16.26,803600.0,12.7554,12.7633,12.7397,12.7476,803600.0
2009-10-22 13:45:00,16.26,16.28,16.25,16.26,1182100.0,12.7476,12.7633,12.7397,12.7476,1182100.0
2009-10-22 13:50:00,16.25,16.28,16.25,16.25,983600.0,12.7397,12.7633,12.7397,12.7397,983600.0
2009-10-22 13:55:00,16.26,16.28,16.25,16.27,1221000.0,12.7476,12.7633,12.7397,12.7554,1221000.0
2009-10-22 14:00:00,16.27,16.39,16.27,16.37,3520400.0,12.7554,12.8495,12.7554,12.8338,3520400.0
2009-10-22 14:05:00,16.37,16.47,16.28,16.44,3476800.0,12.8338,12.9122,12.7633,12.8887,3476800.0
2009-10-22 14:10:00,16.44,16.49,16.44,16.47,3684900.0,12.8887,12.9279,12.8887,12.9122,3684900.0
2009-10-22 14:15:00,16.46,16.5,16.43,16.44,4583100.0,12.9044,12.9357,12.8809,12.8887,4583100.0
2009-10-22 14:20:00,16.45,16.48,16.42,16.48,3001000.0,12.8965,12.9201,12.873,12.9201,3001000.0
2009-10-22 14:25:00,16.48,16.54,16.46,16.5,4382800.0,12.9201,12.9671,12.9044,12.9357,4382800.0
2009-10-22 14:30:00,16.5,16.54,16.49,16.49,2608200.0,12.9357,12.9671,12.9279,12.9279,2608200.0
2009-10-22 14:35:00,16.49,16.55,16.49,16.54,3810000.0,12.9279,12.9749,12.9279,12.9671,3810000.0
2009-10-22 14:40:00,16.54,16.55,16.49,16.49,2253600.0,12.9671,12.9749,12.9279,12.9279,2253600.0
2009-10-22 14:45:00,16.51,16.51,16.45,16.47,2263600.0,12.9436,12.9436,12.8965,12.9122,2263600.0
2009-10-22 14:50:00,16.47,16.47,16.39,16.41,3500000.0,12.9122,12.9122,12.8495,12.8652,3500000.0
2009-10-22 14:55:00,16.41,16.44,16.4,16.44,1471600.0,12.8652,12.8887,12.8573,12.8887,1471600.0
2009-10-22 15:00:00,16.44,16.48,16.43,16.47,1970700.0,12.8887,12.9201,12.8809,12.9122,1970700.0
2009-10-22 15:05:00,16.48,16.48,16.44,16.45,1355500.0,12.9201,12.9201,12.8887,12.8965,1355500.0
2009-10-22 15:10:00,16.45,16.47,16.43,16.46,1604400.0,12.8965,12.9122,12.8809,12.9044,1604400.0
2009-10-22 15:15:00,16.45,16.58,16.45,16.54,4047000.0,12.8965,12.9984,12.8965,12.9671,4047000.0
2009-10-22 15:20:00,16.55,16.59,16.53,16.55,3237900.0,12.9749,13.0063,12.9593,12.9749,3237900.0
2009-10-22 15:25:00,16.55,16.6,16.52,16.56,3878300.0,12.9749,13.0141,12.9514,12.9828,3878300.0
2009-10-22 15:30:00,16.56,16.57,16.51,16.53,2564000.0,12.9828,12.9906,12.9436,12.9593,2564000.0
2009-10-22 15:35:00,16.53,16.55,16.47,16.5,3548000.0,12.9593,12.9749,12.9122,12.9357,3548000.0
2009-10-22 15:40:00,16.5,16.51,16.45,16.49,2302400.0,12.9357,12.9436,12.8965,12.9279,2302400.0
2009-10-22 15:45:00,16.49,16.52,16.25,16.5,3170900.0,12.9279,12.9514,12.7397,12.9357,3170900.0
2009-10-22 15:50:00,16.5,16.56,16.5,16.51,4622700.0,12.9357,12.9828,12.9357,12.9436,4622700.0
2009-10-22 15:55:00,16.51,16.53,16.48,16.5,6771100.0,12.9436,12.9593,12.9201,12.9357,6771100.0
2009-10-23 09:30:00,16.64,16.66,16.55,16.63,4509400.0,13.0455,13.0612,12.9749,13.0376,4509400.0
2009-10-23 09:35:00,16.63,16.66,16.52,16.58,3696300.0,13.0376,13.0612,12.9514,12.9984,3696300.0
2009-10-23 09:40:00,16.59,16.64,16.56,16.62,2608200.0,13.0063,13.0455,12.9828,13.0298,2608200.0
2009-10-23 09:45:00,16.62,16.64,16.59,16.63,3409800.0,13.0298,13.0455,13.0063,13.0376,3409800.0
2009-10-23 09:50:00,16.63,16.64,16.6,16.6,1633500.0,13.0376,13.0455,13.0141,13.0141,1633500.0
2009-10-23 09:55:00,16.6,16.61,16.56,16.6,2636400.0,13.0141,13.022,12.9828,13.0141,2636400.0
2009-10-23 10:00:00,16.6,16.65,16.58,16.6,5236700.0,13.0141,13.0533,12.9984,13.0141,5236700.0
2009-10-23 10:05:00,16.6,16.61,16.56,16.59,2614800.0,13.0141,13.022,12.9828,13.0063,2614800.0
2009-10-23 10:10:00,16.6,16.63,16.57,16.63,2573000.0,13.0141,13.0376,12.9906,13.0376,2573000.0
2009-10-23 10:15:00,16.63,16.64,16.6,16.61,2031200.0,13.0376,13.0455,13.0141,13.022,2031200.0
2009-10-23 10:20:00,16.6,16.63,16.6,16.63,2430400.0,13.0141,13.0376,13.0141,13.0376,2430400.0
2009-10-23 10:25:00,16.63,16.63,16.59,16.6,1142900.0,13.0376,13.0376,13.0063,13.0141,1142900.0
2009-10-23 10:30:00,16.59,16.6,16.55,16.57,2118600.0,13.0063,13.0141,12.9749,12.9906,2118600.0
2009-10-23 10:35:00,16.56,16.58,16.48,16.49,3764400.0,12.9828,12.9984,12.9201,12.9279,3764400.0
2009-10-23 10:40:00,16.5,16.52,16.46,16.47,1440800.0,12.9357,12.9514,12.9044,12.9122,1440800.0
2009-10-23 10:45:00,16.46,16.48,16.43,16.48,1396700.0,12.9044,12.9201,12.8809,12.9201,1396700.0
2009-10-23 10:50:00,16.47,16.48,16.43,16.48,1188500.0,12.9122,12.9201,12.8809,12.9201,1188500.0
2009-10-23 10:55:00,16.47,16.48,16.36,16.4,2742000.0,12.9122,12.9201,12.826,12.8573,2742000.0
2009-10-23 11:00:00,16.4,16.42,16.37,16.39,1321100.0,12.8573,12.873,12.8338,12.8495,1321100.0
2009-10-23 11:05:00,16.39,16.4,16.38,16.4,1087200.0,12.8495,12.8573,12.8417,12.8573,1087200.0
2009-10-23 11:10:00,16.39,16.44,16.38,16.4,2257000.0,12.8495,12.8887,12.8417,12.8573,2257000.0
2009-10-23 11:15:00,16.4,16.41,16.3,16.32,2888800.0,12.8573,12.8652,12.7789,12.7946,2888800.0
2009-10-23 11:20:00,16.32,16.32,16.29,16.31,2247800.0,12.7946,12.7946,12.7711,12.7868,2247800.0
2009-10-23 11:25:00,16.32,16.35,16.29,16.31,1388400.0,12.7946,12.8181,12.7711,12.7868,1388400.0
2009-10-23 11:30:00,16.32,16.32,16.29,16.31,1352200.0,12.7946,12.7946,12.7711,12.7868,1352200.0
2009-10-23 11:35:00,16.3,16.36,16.3,16.35,1545900.0,12.7789,12.826,12.7789,12.8181,1545900.0
2009-10-23 11:40:00,16.35,16.36,16.34,16.35,1102500.0,12.8181,12.826,12.8103,12.8181,1102500.0
2009-10-23 11:45:00,16.34,16.35,16.3,16.31,1608500.0,12.8103,12.8181,12.7789,12.7868,1608500.0
2009-10-23 11:50:00,16.32,16.34,16.3,16.31,1963900.0,12.7946,12.8103,12.7789,12.7868,1963900.0
2009-10-23 11:55:00,16.3,16.33,16.27,16.31,2351000.0,12.7789,12.8025,12.7554,12.7868,2351000.0
2009-10-23 12:00:00,16.31,16.35,16.31,16.31,1722700.0,12.7868,12.8181,12.7868,12.7868,1722700.0
2009-10-23 12:05:00,16.32,16.32,16.28,16.29,2573100.0,12.7946,12.7946,12.7633,12.7711,2573100.0
2009-10-23 12:10:00,16.29,16.3,16.25,16.25,1628200.0,12.7711,12.7789,12.7397,12.7397,1628200.0
2009-10-23 12:15:00,16.25,16.26,16.2,16.23,2560200.0,12.7397,12.7476,12.7005,12.7241,2560200.0
2009-10-23 12:20:00,16.22,16.24,16.2,16.22,1409800.0,12.7162,12.7319,12.7005,12.7162,1409800.0
2009-10-23 12:25:00,16.23,16.23,16.2,16.23,1276700.0,12.7241,12.7241,12.7005,12.7241,1276700.0
2009-10-23 12:30:00,16.23,16.23,16.2,16.2,1112500.0,12.7241,12.7241,12.7005,12.7005,1112500.0
2009-10-23 12:35:00,16.2,16.25,16.2,16.23,1944100.0,12.7005,12.7397,12.7005,12.7241,1944100.0
2009-10-23 12:40:00,16.24,16.25,16.22,16.24,1406200.0,12.7319,12.7397,12.7162,12.7319,1406200.0
2009-10-23 12:45:00,16.25,16.3,16.24,16.29,2448900.0,12.7397,12.7789,12.7319,12.7711,2448900.0
2009-10-23 12:50:00,16.29,16.29,16.27,16.28,776900.0,12.7711,12.7711,12.7554,12.7633,776900.0
2009-10-23 12:55:00,16.28,16.28,16.23,16.24,1047500.0,12.7633,12.7633,12.7241,12.7319,1047500.0
2009-10-23 13:00:00,16.25,16.25,16.21,16.22,1102300.0,12.7397,12.7397,12.7084,12.7162,1102300.0
2009-10-23 13:05:00,16.23,16.25,16.21,16.22,1770600.0,12.7241,12.7397,12.7084,12.7162,1770600.0
2009-10-23 13:10:00,16.22,16.26,16.21,16.26,1221500.0,12.7162,12.7476,12.7084,12.7476,1221500.0
2009-10-23 13:15:00,16.26,16.27,16.23,16.24,1060200.0,12.7476,12.7554,12.7241,12.7319,1060200.0
2009-10-23 13:20:00,16.24,16.25,16.2,16.21,1412600.0,12.7319,12.7397,12.7005,12.7084,1412600.0
2009-10-23 13:25:00,16.21,16.22,16.18,16.18,1977500.0,12.7084,12.7162,12.6849,12.6849,1977500.0
2009-10-23 13:30:00,16.18,16.19,16.1,16.13,4463600.0,12.6849,12.6927,12.6221,12.6457,4463600.0
2009-10-23 13:35:00,16.13,16.16,16.12,16.16,2320100.0,12.6457,12.6692,12.6378,12.6692,2320100.0
2009-10-23 13:40:00,16.15,16.19,16.14,16.18,2611900.0,12.6613,12.6927,12.6535,12.6849,2611900.0
2009-10-23 13:45:00,16.17,16.21,16.14,16.17,1692100.0,12.677,12.7084,12.6535,12.677,1692100.0
2009-10-23 13:50:00,16.16,16.18,16.13,16.17,1325700.0,12.6692,12.6849,12.6457,12.677,1325700.0
2009-10-23 13:55:00,16.16,16.2,16.15,16.18,1188700.0,12.6692,12.7005,12.6613,12.6849,1188700.0
2009-10-23 14:00:00,16.18,16.2,16.15,16.15,1453200.0,12.6849,12.7005,12.6613,12.6613,1453200.0
2009-10-23 14:05:00,16.15,16.21,16.12,16.15,2396900.0,12.6613,12.7084,12.6378,12.6613,2396900.0
2009-10-23 14:10:00,16.15,16.17,16.13,16.16,2325400.0,12.6613,12.677,12.6457,12.6692,2325400.0
2009-10-23 14:15:00,16.15,16.16,16.12,16.14,1429700.0,12.6613,12.6692,12.6378,12.6535,1429700.0
2009-10-23 14:20:00,16.14,16.19,16.13,16.16,1946300.0,12.6535,12.6927,12.6457,12.6692,1946300.0
2009-10-23 14:25:00,16.16,16.17,16.14,16.17,1524200.0,12.6692,12.677,12.6535,12.677,1524200.0
2009-10-23 14:30:00,16.17,16.18,16.14,16.16,1118000.0,12.677,12.6849,12.6535,12.6692,1118000.0
2009-10-23 14:35:00,16.16,16.16,16.13,16.15,1106400.0,12.6692,12.6692,12.6457,12.6613,1106400.0
2009-10-23 14:40:00,16.16,16.19,16.15,16.18,1111000.0,12.6692,12.6927,12.6613,12.6849,1111000.0
2009-10-23 14:45:00,16.19,16.22,16.16,16.17,1393500.0,12.6927,12.7162,12.6692,12.677,1393500.0
2009-10-23 14:50:00,16.17,16.19,16.14,16.15,2474100.0,12.677,12.6927,12.6535,12.6613,2474100.0
2009-10-23 14:55:00,16.16,16.17,16.14,16.15,1627600.0,12.6692,12.677,12.6535,12.6613,1627600.0
2009-10-23 15:00:00,16.14,16.17,16.12,16.12,1757400.0,12.6535,12.677,12.6378,12.6378,1757400.0
2009-10-23 15:05:00,16.12,16.15,16.1,16.12,2925500.0,12.6378,12.6613,12.6221,12.6378,2925500.0
2009-10-23 15:10:00,16.11,16.18,16.1,16.15,2888500.0,12.63,12.6849,12.6221,12.6613,2888500.0
2009-10-23 15:15:00,16.15,16.17,16.13,16.14,1399600.0,12.6613,12.677,12.6457,12.6535,1399600.0
2009-10-23 15:20:00,16.14,16.18,16.13,16.16,1791700.0,12.6535,12.6849,12.6457,12.6692,1791700.0
2009-10-23 15:25:00,16.16,16.17,16.11,16.13,2138600.0,12.6692,12.677,12.63,12.6457,2138600.0
2009-10-23 15:30:00,16.14,16.14,16.1,16.11,2372200.0,12.6535,12.6535,12.6221,12.63,2372200.0
2009-10-23 15:35:00,16.12,16.12,16.07,16.11,4414100.0,12.6378,12.6378,12.5986,12.63,4414100.0
2009-10-23 15:40:00,16.11,16.14,16.08,16.14,2812500.0,12.63,12.6535,12.6065,12.6535,2812500.0
2009-10-23 15:45:00,16.14,16.15,16.08,16.14,4290300.0,12.6535,12.6613,12.6065,12.6535,4290300.0
2009-10-23 15:50:00,16.13,16.18,16.1,16.18,5296000.0,12.6457,12.6849,12.6221,12.6849,5296000.0
2009-10-23 15:55:00,16.18,16.24,16.15,16.23,9977600.0,12.6849,12.7319,12.6613,12.7241,9977600.0
2009-10-26 09:30:00,16.16,16.2,16.01,16.02,5463600.0,12.6692,12.7005,12.5516,12.5594,5463600.0
2009-10-26 09:35:00,16.02,16.03,15.94,15.97,9234600.0,12.5594,12.5673,12.4967,12.5202,9234600.0
2009-10-26 09:40:00,15.98,15.98,15.81,15.84,7806700.0,12.5281,12.5281,12.3948,12.4183,7806700.0
2009-10-26 09:45:00,15.83,15.93,15.83,15.88,6743300.0,12.4105,12.4889,12.4105,12.4497,6743300.0
2009-10-26 09:50:00,15.88,15.93,15.85,15.86,5905900.0,12.4497,12.4889,12.4261,12.434,5905900.0
2009-10-26 09:55:00,15.86,15.88,15.77,15.81,9758000.0,12.434,12.4497,12.3634,12.3948,9758000.0
2009-10-26 10:00:00,15.81,15.87,15.81,15.83,3860500.0,12.3948,12.4418,12.3948,12.4105,3860500.0
2009-10-26 10:05:00,15.83,15.84,15.73,15.76,9242300.0,12.4105,12.4183,12.3321,12.3556,9242300.0
2009-10-26 10:10:00,15.77,15.78,15.69,15.72,9192800.0,12.3634,12.3713,12.3007,12.3242,9192800.0
2009-10-26 10:15:00,15.72,15.78,15.69,15.72,8029900.0,12.3242,12.3713,12.3007,12.3242,8029900.0
2009-10-26 10:20:00,15.73,15.83,15.71,15.83,6655800.0,12.3321,12.4105,12.3164,12.4105,6655800.0
2009-10-26 10:25:00,15.82,15.83,15.75,15.75,4302800.0,12.4026,12.4105,12.3477,12.3477,4302800.0
2009-10-26 10:30:00,15.75,15.76,15.72,15.74,3766900.0,12.3477,12.3556,12.3242,12.3399,3766900.0
2009-10-26 10:35:00,15.74,15.75,15.59,15.62,8616300.0,12.3399,12.3477,12.2223,12.2458,8616300.0
2009-10-26 10:40:00,15.63,15.64,15.55,15.61,4939000.0,12.2537,12.2615,12.1909,12.238,4939000.0
2009-10-26 10:45:00,15.62,15.69,15.6,15.67,7259900.0,12.2458,12.3007,12.2301,12.285,7259900.0
2009-10-26 10:50:00,15.68,15.69,15.64,15.66,4947900.0,12.2929,12.3007,12.2615,12.2772,4947900.0
2009-10-26 10:55:00,15.67,15.69,15.61,15.66,4331000.0,12.285,12.3007,12.238,12.2772,4331000.0
2009-10-26 11:00:00,15.65,15.69,15.61,15.68,2150600.0,12.2693,12.3007,12.238,12.2929,2150600.0
2009-10-26 11:05:00,15.69,15.76,15.67,15.76,3725600.0,12.3007,12.3556,12.285,12.3556,3725600.0
2009-10-26 11:10:00,15.75,15.76,15.69,15.7,2771100.0,12.3477,12.3556,12.3007,12.3085,2771100.0
2009-10-26 11:15:00,15.7,15.75,15.65,15.67,2719200.0,12.3085,12.3477,12.2693,12.285,2719200.0
2009-10-26 11:20:00,15.67,15.68,15.61,15.62,2686600.0,12.285,12.2929,12.238,12.2458,2686600.0
2009-10-26 11:25:00,15.61,15.63,15.55,15.56,5075900.0,12.238,12.2537,12.1909,12.1988,5075900.0
2009-10-26 11:30:00,15.56,15.56,15.38,15.39,11997900.0,12.1988,12.1988,12.0577,12.0655,11997900.0
2009-10-26 11:35:00,15.39,15.59,15.21,15.26,12734700.0,12.0655,12.2223,11.9244,11.9636,12734700.0
2009-10-26 11:40:00,15.25,15.34,15.22,15.28,7692200.0,11.9558,12.0263,11.9322,11.9793,7692200.0
2009-10-26 11:45:00,15.29,15.35,15.07,15.32,5237000.0,11.9871,12.0341,11.8146,12.0106,5237000.0
2009-10-26 11:50:00,15.33,15.4,15.32,15.36,5212500.0,12.0185,12.0733,12.0106,12.042,5212500.0
2009-10-26 11:55:00,15.35,15.37,15.23,15.24,4343200.0,12.0341,12.0498,11.9401,11.9479,4343200.0
2009-10-26 12:00:00,15.23,15.29,15.13,15.13,7479700.0,11.9401,11.9871,11.8617,11.8617,7479700.0
2009-10-26 12:05:00,15.13,15.25,15.1,15.23,8425400.0,11.8617,11.9558,11.8382,11.9401,8425400.0
2009-10-26 12:10:00,15.24,15.25,15.2,15.21,3185800.0,11.9479,11.9558,11.9166,11.9244,3185800.0
2009-10-26 12:15:00,15.2,15.28,15.19,15.25,3579700.0,11.9166,11.9793,11.9087,11.9558,3579700.0
2009-10-26 12:20:00,15.26,15.33,15.25,15.33,4740600.0,11.9636,12.0185,11.9558,12.0185,4740600.0
2009-10-26 12:25:00,15.33,15.35,15.26,15.26,4725900.0,12.0185,12.0341,11.9636,11.9636,4725900.0
2009-10-26 12:30:00,15.26,15.28,15.25,15.28,1857300.0,11.9636,11.9793,11.9558,11.9793,1857300.0
2009-10-26 12:35:00,15.27,15.38,15.27,15.37,2894900.0,11.9714,12.0577,11.9714,12.0498,2894900.0
2009-10-26 12:40:00,15.37,15.38,15.3,15.34,2694700.0,12.0498,12.0577,11.995,12.0263,2694700.0
2009-10-26 12:45:00,15.34,15.36,15.26,15.3,3023100.0,12.0263,12.042,11.9636,11.995,3023100.0
2009-10-26 12:50:00,15.3,15.35,15.28,15.35,1772500.0,11.995,12.0341,11.9793,12.0341,1772500.0
2009-10-26 12:55:00,15.34,15.4,15.34,15.39,2801100.0,12.0263,12.0733,12.0263,12.0655,2801100.0
2009-10-26 13:00:00,15.39,15.43,15.35,15.43,2738400.0,12.0655,12.0969,12.0341,12.0969,2738400.0
2009-10-26 13:05:00,15.44,15.53,15.43,15.52,3746000.0,12.1047,12.1753,12.0969,12.1674,3746000.0
2009-10-26 13:10:00,15.51,15.56,15.47,15.53,4444900.0,12.1596,12.1988,12.1282,12.1753,4444900.0
2009-10-26 13:15:00,15.54,15.55,15.48,15.48,2588300.0,12.1831,12.1909,12.1361,12.1361,2588300.0
2009-10-26 13:20:00,15.49,15.5,15.46,15.5,2586700.0,12.1439,12.1517,12.1204,12.1517,2586700.0
2009-10-26 13:25:00,15.49,15.63,15.47,15.63,5683800.0,12.1439,12.2537,12.1282,12.2537,5683800.0
2009-10-26 13:30:00,15.63,15.65,15.58,15.59,5795900.0,12.2537,12.2693,12.2145,12.2223,5795900.0
2009-10-26 13:35:00,15.59,15.66,15.56,15.65,3646400.0,12.2223,12.2772,12.1988,12.2693,3646400.0
2009-10-26 13:40:00,15.66,15.72,15.64,15.64,6105000.0,12.2772,12.3242,12.2615,12.2615,6105000.0
2009-10-26 13:45:00,15.64,15.66,15.59,15.6,2999400.0,12.2615,12.2772,12.2223,12.2301,2999400.0
2009-10-26 13:50:00,15.6,15.61,15.58,15.6,1430500.0,12.2301,12.238,12.2145,12.2301,1430500.0
2009-10-26 13:55:00,15.61,15.65,15.55,15.57,3207400.0,12.238,12.2693,12.1909,12.2066,3207400.0
2009-10-26 14:00:00,15.57,15.58,15.51,15.54,1797400.0,12.2066,12.2145,12.1596,12.1831,1797400.0
2009-10-26 14:05:00,15.54,15.56,15.49,15.5,2607900.0,12.1831,12.1988,12.1439,12.1517,2607900.0
2009-10-26 14:10:00,15.5,15.52,15.46,15.49,2257200.0,12.1517,12.1674,12.1204,12.1439,2257200.0
2009-10-26 14:15:00,15.5,15.5,15.44,15.49,2649100.0,12.1517,12.1517,12.1047,12.1439,2649100.0
2009-10-26 14:20:00,15.49,15.54,15.47,15.52,2117600.0,12.1439,12.1831,12.1282,12.1674,2117600.0
2009-10-26 14:25:00,15.52,15.56,15.49,15.55,1492800.0,12.1674,12.1988,12.1439,12.1909,1492800.0
2009-10-26 14:30:00,15.56,15.56,15.47,15.48,2387600.0,12.1988,12.1988,12.1282,12.1361,2387600.0
2009-10-26 14:35:00,15.48,15.5,15.45,15.48,2924300.0,12.1361,12.1517,12.1125,12.1361,2924300.0
2009-10-26 14:40:00,15.49,15.49,15.45,15.45,1899600.0,12.1439,12.1439,12.1125,12.1125,1899600.0
2009-10-26 14:45:00,15.46,15.51,15.43,15.46,2578700.0,12.1204,12.1596,12.0969,12.1204,2578700.0
2009-10-26 14:50:00,15.46,15.49,15.45,15.46,1908400.0,12.1204,12.1439,12.1125,12.1204,1908400.0
2009-10-26 14:55:00,15.45,15.52,15.45,15.48,2701700.0,12.1125,12.1674,12.1125,12.1361,2701700.0
2009-10-26 15:00:00,15.48,15.48,15.42,15.46,2174100.0,12.1361,12.1361,12.089,12.1204,2174100.0
2009-10-26 15:05:00,15.45,15.46,15.36,15.36,3076300.0,12.1125,12.1204,12.042,12.042,3076300.0
2009-10-26 15:10:00,15.37,15.37,15.28,15.28,4703200.0,12.0498,12.0498,11.9793,11.9793,4703200.0
2009-10-26 15:15:00,15.28,15.34,15.28,15.3,3354400.0,11.9793,12.0263,11.9793,11.995,3354400.0
2009-10-26 15:20:00,15.3,15.35,15.3,15.34,2873200.0,11.995,12.0341,11.995,12.0263,2873200.0
2009-10-26 15:25:00,15.35,15.75,15.32,15.35,3853500.0,12.0341,12.3477,12.0106,12.0341,3853500.0
2009-10-26 15:30:00,15.36,15.4,15.34,15.4,3826600.0,12.042,12.0733,12.0263,12.0733,3826600.0
2009-10-26 15:35:00,15.4,15.42,15.32,15.32,4824700.0,12.0733,12.089,12.0106,12.0106,4824700.0
2009-10-26 15:40:00,15.32,15.37,15.31,15.36,3929100.0,12.0106,12.0498,12.0028,12.042,3929100.0
2009-10-26 15:45:00,15.36,15.5,15.36,15.49,5732400.0,12.042,12.1517,12.042,12.1439,5732400.0
2009-10-26 15:50:00,15.48,15.49,15.41,15.43,6379900.0,12.1361,12.1439,12.0812,12.0969,6379900.0
2009-10-26 15:55:00,15.44,15.46,15.35,15.39,8895900.0,12.1047,12.1204,12.0341,12.0655,8895900.0
2009-10-27 09:30:00,15.43,15.54,15.4,15.44,6860800.0,12.0969,12.1831,12.0733,12.1047,6860800.0
2009-10-27 09:35:00,15.45,15.46,15.32,15.32,6422800.0,12.1125,12.1204,12.0106,12.0106,6422800.0
2009-10-27 09:40:00,15.32,15.36,15.2,15.22,8406600.0,12.0106,12.042,11.9166,11.9322,8406600.0
2009-10-27 09:45:00,15.23,15.34,15.21,15.33,5982300.0,11.9401,12.0263,11.9244,12.0185,5982300.0
2009-10-27 09:50:00,15.33,15.4,15.32,15.36,5800300.0,12.0185,12.0733,12.0106,12.042,5800300.0
2009-10-27 09:55:00,15.36,15.37,15.3,15.3,3418500.0,12.042,12.0498,11.995,11.995,3418500.0
2009-10-27 10:00:00,15.29,15.31,15.09,15.19,10322900.0,11.9871,12.0028,11.8303,11.9087,10322900.0
2009-10-27 10:05:00,15.19,15.24,15.14,15.2,4676200.0,11.9087,11.9479,11.8695,11.9166,4676200.0
2009-10-27 10:10:00,15.21,15.27,15.2,15.27,4169500.0,11.9244,11.9714,11.9166,11.9714,4169500.0
2009-10-27 10:15:00,15.27,15.3,15.22,15.24,3958600.0,11.9714,11.995,11.9322,11.9479,3958600.0
2009-10-27 10:20:00,15.23,15.31,15.23,15.27,3079200.0,11.9401,12.0028,11.9401,11.9714,3079200.0
2009-10-27 10:25:00,15.28,15.43,15.28,15.43,6069500.0,11.9793,12.0969,11.9793,12.0969,6069500.0
2009-10-27 10:30:00,15.43,15.43,15.36,15.38,4184600.0,12.0969,12.0969,12.042,12.0577,4184600.0
2009-10-27 10:35:00,15.38,15.39,15.33,15.35,2037600.0,12.0577,12.0655,12.0185,12.0341,2037600.0
2009-10-27 10:40:00,15.35,15.43,15.34,15.42,5121800.0,12.0341,12.0969,12.0263,12.089,5121800.0
2009-10-27 10:45:00,15.41,15.42,15.3,15.32,4892500.0,12.0812,12.089,11.995,12.0106,4892500.0
2009-10-27 10:50:00,15.32,15.35,15.3,15.34,2481900.0,12.0106,12.0341,11.995,12.0263,2481900.0
2009-10-27 10:55:00,15.34,15.39,15.33,15.38,1702200.0,12.0263,12.0655,12.0185,12.0577,1702200.0
2009-10-27 11:00:00,15.38,15.4,15.36,15.37,1229400.0,12.0577,12.0733,12.042,12.0498,1229400.0
2009-10-27 11:05:00,15.37,15.45,15.37,15.44,3118600.0,12.0498,12.1125,12.0498,12.1047,3118600.0
2009-10-27 11:10:00,15.44,15.44,15.38,15.4,2497800.0,12.1047,12.1047,12.0577,12.0733,2497800.0
2009-10-27 11:15:00,15.4,15.41,15.34,15.4,1807500.0,12.0733,12.0812,12.0263,12.0733,1807500.0
2009-10-27 11:20:00,15.4,15.41,15.37,15.38,1377000.0,12.0733,12.0812,12.0498,12.0577,1377000.0
2009-10-27 11:25:00,15.37,15.4,15.37,15.39,1039000.0,12.0498,12.0733,12.0498,12.0655,1039000.0
2009-10-27 11:30:00,15.4,15.4,15.37,15.38,1607100.0,12.0733,12.0733,12.0498,12.0577,1607100.0
2009-10-27 11:35:00,15.38,15.4,15.37,15.38,1516400.0,12.0577,12.0733,12.0498,12.0577,1516400.0
2009-10-27 11:40:00,15.38,15.39,15.34,15.36,1776300.0,12.0577,12.0655,12.0263,12.042,1776300.0
2009-10-27 11:45:00,15.36,15.37,15.33,15.37,1552000.0,12.042,12.0498,12.0185,12.0498,1552000.0
2009-10-27 11:50:00,15.37,15.37,15.34,15.35,1498900.0,12.0498,12.0498,12.0263,12.0341,1498900.0
2009-10-27 11:55:00,15.36,15.37,15.33,15.34,1340300.0,12.042,12.0498,12.0185,12.0263,1340300.0
2009-10-27 12:00:00,15.34,15.36,15.33,15.33,1360200.0,12.0263,12.042,12.0185,12.0185,1360200.0
2009-10-27 12:05:00,15.33,15.36,15.32,15.34,1530800.0,12.0185,12.042,12.0106,12.0263,1530800.0
2009-10-27 12:10:00,15.35,15.36,15.33,15.33,1411900.0,12.0341,12.042,12.0185,12.0185,1411900.0
2009-10-27 12:15:00,15.34,15.35,15.33,15.35,672100.0,12.0263,12.0341,12.0185,12.0341,672100.0
2009-10-27 12:20:00,15.35,15.35,15.34,15.35,915300.0,12.0341,12.0341,12.0263,12.0341,915300.0
2009-10-27 12:25:00,15.35,15.36,15.3,15.3,2863000.0,12.0341,12.042,11.995,11.995,2863000.0
2009-10-27 12:30:00,15.3,15.32,15.3,15.3,1166400.0,11.995,12.0106,11.995,11.995,1166400.0
2009-10-27 12:35:00,15.3,15.31,15.27,15.27,2158400.0,11.995,12.0028,11.9714,11.9714,2158400.0
2009-10-27 12:40:00,15.27,15.31,15.26,15.29,1837900.0,11.9714,12.0028,11.9636,11.9871,1837900.0
2009-10-27 12:45:00,15.29,15.31,15.29,15.29,815400.0,11.9871,12.0028,11.9871,11.9871,815400.0
2009-10-27 12:50:00,15.29,15.3,15.25,15.25,1124000.0,11.9871,11.995,11.9558,11.9558,1124000.0
2009-10-27 12:55:00,15.26,15.45,15.2,15.21,4098800.0,11.9636,12.1125,11.9166,11.9244,4098800.0
2009-10-27 13:00:00,15.21,15.28,15.2,15.26,3518100.0,11.9244,11.9793,11.9166,11.9636,3518100.0
2009-10-27 13:05:00,15.26,15.3,15.25,15.26,3139300.0,11.9636,11.995,11.9558,11.9636,3139300.0
2009-10-27 13:10:00,15.25,15.26,15.21,15.22,2985900.0,11.9558,11.9636,11.9244,11.9322,2985900.0
2009-10-27 13:15:00,15.22,15.26,15.22,15.23,1720100.0,11.9322,11.9636,11.9322,11.9401,1720100.0
2009-10-27 13:20:00,15.23,15.23,15.19,15.2,2648500.0,11.9401,11.9401,11.9087,11.9166,2648500.0
2009-10-27 13:25:00,15.19,15.22,15.17,15.18,3016100.0,11.9087,11.9322,11.893,11.9009,3016100.0
2009-10-27 13:30:00,15.18,15.2,15.15,15.16,2401400.0,11.9009,11.9166,11.8774,11.8852,2401400.0
2009-10-27 13:35:00,15.17,15.19,15.15,15.15,2214800.0,11.893,11.9087,11.8774,11.8774,2214800.0
2009-10-27 13:40:00,15.15,15.21,15.15,15.2,1448400.0,11.8774,11.9244,11.8774,11.9166,1448400.0
2009-10-27 13:45:00,15.21,15.21,15.17,15.17,1028100.0,11.9244,11.9244,11.893,11.893,1028100.0
2009-10-27 13:50:00,15.18,15.19,15.16,15.17,1174800.0,11.9009,11.9087,11.8852,11.893,1174800.0
2009-10-27 13:55:00,15.18,15.18,15.12,15.15,2486800.0,11.9009,11.9009,11.8538,11.8774,2486800.0
2009-10-27 14:00:00,15.15,15.16,15.04,15.06,5885400.0,11.8774,11.8852,11.7911,11.8068,5885400.0
2009-10-27 14:05:00,15.06,15.08,15.02,15.06,3660000.0,11.8068,11.8225,11.7754,11.8068,3660000.0
2009-10-27 14:10:00,15.06,15.14,15.06,15.1,3524000.0,11.8068,11.8695,11.8068,11.8382,3524000.0
2009-10-27 14:15:00,15.1,15.16,15.09,15.15,2402900.0,11.8382,11.8852,11.8303,11.8774,2402900.0
2009-10-27 14:20:00,15.15,15.15,15.12,15.14,1930900.0,11.8774,11.8774,11.8538,11.8695,1930900.0
2009-10-27 14:25:00,15.14,15.21,15.11,15.12,4002100.0,11.8695,11.9244,11.846,11.8538,4002100.0
2009-10-27 14:30:00,15.12,15.14,15.09,15.09,2748700.0,11.8538,11.8695,11.8303,11.8303,2748700.0
2009-10-27 14:35:00,15.1,15.14,15.09,15.12,2504800.0,11.8382,11.8695,11.8303,11.8538,2504800.0
2009-10-27 14:40:00,15.12,15.19,15.12,15.16,1592700.0,11.8538,11.9087,11.8538,11.8852,1592700.0
2009-10-27 14:45:00,15.16,15.27,15.16,15.27,4758800.0,11.8852,11.9714,11.8852,11.9714,4758800.0
2009-10-27 14:50:00,15.27,15.31,15.26,15.28,3392400.0,11.9714,12.0028,11.9636,11.9793,3392400.0
2009-10-27 14:55:00,15.29,15.33,15.28,15.29,3503300.0,11.9871,12.0185,11.9793,11.9871,3503300.0
2009-10-27 15:00:00,15.29,15.42,15.29,15.4,5252400.0,11.9871,12.089,11.9871,12.0733,5252400.0
2009-10-27 15:05:00,15.4,15.47,15.38,15.39,7181100.0,12.0733,12.1282,12.0577,12.0655,7181100.0
2009-10-27 15:10:00,15.4,15.42,15.31,15.4,5730400.0,12.0733,12.089,12.0028,12.0733,5730400.0
2009-10-27 15:15:00,15.41,15.47,15.23,15.45,5006800.0,12.0812,12.1282,11.9401,12.1125,5006800.0
2009-10-27 15:20:00,15.45,15.5,15.42,15.45,5602100.0,12.1125,12.1517,12.089,12.1125,5602100.0
2009-10-27 15:25:00,15.45,15.45,15.37,15.4,4853900.0,12.1125,12.1125,12.0498,12.0733,4853900.0
2009-10-27 15:30:00,15.4,15.45,15.32,15.35,4694900.0,12.0733,12.1125,12.0106,12.0341,4694900.0
2009-10-27 15:35:00,15.34,15.4,15.32,15.38,4215900.0,12.0263,12.0733,12.0106,12.0577,4215900.0
2009-10-27 15:40:00,15.39,15.46,15.38,15.44,4568600.0,12.0655,12.1204,12.0577,12.1047,4568600.0
2009-10-27 15:45:00,15.45,15.46,15.4,15.42,3290300.0,12.1125,12.1204,12.0733,12.089,3290300.0
2009-10-27 15:50:00,15.42,15.47,15.4,15.44,4443400.0,12.089,12.1282,12.0733,12.1047,4443400.0
2009-10-27 15:55:00,15.45,15.47,15.4,15.46,7000200.0,12.1125,12.1282,12.0733,12.1204,7000200.0
2009-10-28 09:30:00,15.42,15.45,15.21,15.27,7053500.0,12.089,12.1125,11.9244,11.9714,7053500.0
2009-10-28 09:35:00,15.28,15.35,15.25,15.26,5888400.0,11.9793,12.0341,11.9558,11.9636,5888400.0
2009-10-28 09:40:00,15.25,15.31,15.2,15.29,5051600.0,11.9558,12.0028,11.9166,11.9871,5051600.0
2009-10-28 09:45:00,15.29,15.34,15.25,15.25,3636900.0,11.9871,12.0263,11.9558,11.9558,3636900.0
2009-10-28 09:50:00,15.25,15.3,15.22,15.22,3782200.0,11.9558,11.995,11.9322,11.9322,3782200.0
2009-10-28 09:55:00,15.22,15.26,15.19,15.24,4127800.0,11.9322,11.9636,11.9087,11.9479,4127800.0
2009-10-28 10:00:00,15.24,15.24,15.15,15.2,6811100.0,11.9479,11.9479,11.8774,11.9166,6811100.0
2009-10-28 10:05:00,15.2,15.25,15.18,15.21,2938100.0,11.9166,11.9558,11.9009,11.9244,2938100.0
2009-10-28 10:10:00,15.21,15.28,15.2,15.24,3315700.0,11.9244,11.9793,11.9166,11.9479,3315700.0
2009-10-28 10:15:00,15.23,15.25,15.18,15.21,2359600.0,11.9401,11.9558,11.9009,11.9244,2359600.0
2009-10-28 10:20:00,15.21,15.25,15.17,15.24,1928300.0,11.9244,11.9558,11.893,11.9479,1928300.0
2009-10-28 10:25:00,15.24,15.25,15.18,15.18,1841100.0,11.9479,11.9558,11.9009,11.9009,1841100.0
2009-10-28 10:30:00,15.18,15.23,15.17,15.22,4951500.0,11.9009,11.9401,11.893,11.9322,4951500.0
2009-10-28 10:35:00,15.22,15.24,15.19,15.2,1826200.0,11.9322,11.9479,11.9087,11.9166,1826200.0
2009-10-28 10:40:00,15.21,15.21,15.13,15.18,3549700.0,11.9244,11.9244,11.8617,11.9009,3549700.0
2009-10-28 10:45:00,15.18,15.2,15.09,15.1,3176600.0,11.9009,11.9166,11.8303,11.8382,3176600.0
2009-10-28 10:50:00,15.1,15.15,15.07,15.15,5143700.0,11.8382,11.8774,11.8146,11.8774,5143700.0
2009-10-28 10:55:00,15.14,15.16,15.12,15.13,2613600.0,11.8695,11.8852,11.8538,11.8617,2613600.0
2009-10-28 11:00:00,15.13,15.13,15.09,15.1,2676100.0,11.8617,11.8617,11.8303,11.8382,2676100.0
2009-10-28 11:05:00,15.1,15.14,15.07,15.1,2619700.0,11.8382,11.8695,11.8146,11.8382,2619700.0
2009-10-28 11:10:00,15.1,15.14,15.08,15.12,2064900.0,11.8382,11.8695,11.8225,11.8538,2064900.0
2009-10-28 11:15:00,15.11,15.21,15.1,15.2,2349500.0,11.846,11.9244,11.8382,11.9166,2349500.0
2009-10-28 11:20:00,15.21,15.21,15.16,15.19,2211300.0,11.9244,11.9244,11.8852,11.9087,2211300.0
2009-10-28 11:25:00,15.19,15.24,15.19,15.21,1615600.0,11.9087,11.9479,11.9087,11.9244,1615600.0
2009-10-28 11:30:00,15.2,15.21,15.16,15.16,1163200.0,11.9166,11.9244,11.8852,11.8852,1163200.0
2009-10-28 11:35:00,15.16,15.18,15.14,15.16,1422900.0,11.8852,11.9009,11.8695,11.8852,1422900.0
2009-10-28 11:40:00,15.17,15.18,15.14,15.17,1325400.0,11.893,11.9009,11.8695,11.893,1325400.0
2009-10-28 11:45:00,15.17,15.19,15.15,15.16,1564600.0,11.893,11.9087,11.8774,11.8852,1564600.0
2009-10-28 11:50:00,15.15,15.16,15.12,15.15,1431100.0,11.8774,11.8852,11.8538,11.8774,1431100.0
2009-10-28 11:55:00,15.15,15.15,15.1,15.11,1476400.0,11.8774,11.8774,11.8382,11.846,1476400.0
2009-10-28 12:00:00,15.11,15.17,15.11,15.16,1271500.0,11.846,11.893,11.846,11.8852,1271500.0
2009-10-28 12:05:00,15.16,15.18,15.12,15.13,1284700.0,11.8852,11.9009,11.8538,11.8617,1284700.0
2009-10-28 12:10:00,15.13,15.13,15.1,15.12,1540700.0,11.8617,11.8617,11.8382,11.8538,1540700.0
2009-10-28 12:15:00,15.11,15.14,15.1,15.13,1088700.0,11.846,11.8695,11.8382,11.8617,1088700.0
2009-10-28 12:20:00,15.13,15.13,15.09,15.1,2221800.0,11.8617,11.8617,11.8303,11.8382,2221800.0
2009-10-28 12:25:00,15.1,15.15,15.09,15.14,1772000.0,11.8382,11.8774,11.8303,11.8695,1772000.0
2009-10-28 12:30:00,15.13,15.15,15.13,15.13,791800.0,11.8617,11.8774,11.8617,11.8617,791800.0
2009-10-28 12:35:00,15.13,15.15,15.11,15.11,1200800.0,11.8617,11.8774,11.846,11.846,1200800.0
2009-10-28 12:40:00,15.11,15.15,15.11,15.15,1386700.0,11.846,11.8774,11.846,11.8774,1386700.0
2009-10-28 12:45:00,15.14,15.15,15.09,15.1,1911600.0,11.8695,11.8774,11.8303,11.8382,1911600.0
2009-10-28 12:50:00,15.09,15.1,15.02,15.04,5451000.0,11.8303,11.8382,11.7754,11.7911,5451000.0
2009-10-28 12:55:00,15.04,15.08,15.03,15.05,2464900.0,11.7911,11.8225,11.7833,11.799,2464900.0
2009-10-28 13:00:00,15.05,15.08,15.03,15.05,2454800.0,11.799,11.8225,11.7833,11.799,2454800.0
2009-10-28 13:05:00,15.06,15.09,15.05,15.06,1602200.0,11.8068,11.8303,11.799,11.8068,1602200.0
2009-10-28 13:10:00,15.05,15.11,15.05,15.1,1946800.0,11.799,11.846,11.799,11.8382,1946800.0
2009-10-28 13:15:00,15.1,15.16,15.1,15.12,2194800.0,11.8382,11.8852,11.8382,11.8538,2194800.0
2009-10-28 13:20:00,15.12,15.15,15.1,15.15,1531700.0,11.8538,11.8774,11.8382,11.8774,1531700.0
2009-10-28 13:25:00,15.15,15.16,15.1,15.12,1727700.0,11.8774,11.8852,11.8382,11.8538,1727700.0
2009-10-28 13:30:00,15.13,15.15,15.11,15.12,1068300.0,11.8617,11.8774,11.846,11.8538,1068300.0
2009-10-28 13:35:00,15.11,15.14,15.1,15.12,981000.0,11.846,11.8695,11.8382,11.8538,981000.0
2009-10-28 13:40:00,15.13,15.17,15.1,15.15,2235600.0,11.8617,11.893,11.8382,11.8774,2235600.0
2009-10-28 13:45:00,15.15,15.19,15.15,15.18,2031200.0,11.8774,11.9087,11.8774,11.9009,2031200.0
2009-10-28 13:50:00,15.18,15.19,15.11,15.18,2093700.0,11.9009,11.9087,11.846,11.9009,2093700.0
2009-10-28 13:55:00,15.18,15.19,15.17,15.18,624800.0,11.9009,11.9087,11.893,11.9009,624800.0
2009-10-28 14:00:00,15.17,15.18,15.14,15.17,1836600.0,11.893,11.9009,11.8695,11.893,1836600.0
2009-10-28 14:05:00,15.17,15.23,15.16,15.22,2431800.0,11.893,11.9401,11.8852,11.9322,2431800.0
2009-10-28 14:10:00,15.22,15.24,15.15,15.18,2323100.0,11.9322,11.9479,11.8774,11.9009,2323100.0
2009-10-28 14:15:00,15.18,15.2,15.11,15.11,1605800.0,11.9009,11.9166,11.846,11.846,1605800.0
2009-10-28 14:20:00,15.12,15.13,15.08,15.13,2442100.0,11.8538,11.8617,11.8225,11.8617,2442100.0
2009-10-28 14:25:00,15.13,15.13,15.1,15.1,962400.0,11.8617,11.8617,11.8382,11.8382,962400.0
2009-10-28 14:30:00,15.11,15.12,15.09,15.1,1563900.0,11.846,11.8538,11.8303,11.8382,1563900.0
2009-10-28 14:35:00,15.1,15.1,15.07,15.07,1330900.0,11.8382,11.8382,11.8146,11.8146,1330900.0
2009-10-28 14:40:00,15.07,15.13,15.07,15.11,2532800.0,11.8146,11.8617,11.8146,11.846,2532800.0
2009-10-28 14:45:00,15.1,15.12,15.09,15.12,1500500.0,11.8382,11.8538,11.8303,11.8538,1500500.0
2009-10-28 14:50:00,15.11,15.15,15.1,15.11,1901500.0,11.846,11.8774,11.8382,11.846,1901500.0
2009-10-28 14:55:00,15.11,15.15,15.1,15.13,2053500.0,11.846,11.8774,11.8382,11.8617,2053500.0
2009-10-28 15:00:00,15.14,15.15,15.11,15.14,1134500.0,11.8695,11.8774,11.846,11.8695,1134500.0
2009-10-28 15:05:00,15.13,15.14,15.1,15.1,1150900.0,11.8617,11.8695,11.8382,11.8382,1150900.0
2009-10-28 15:10:00,15.11,15.11,15.05,15.05,2870200.0,11.846,11.846,11.799,11.799,2870200.0
2009-10-28 15:15:00,15.05,15.09,15.04,15.07,1601200.0,11.799,11.8303,11.7911,11.8146,1601200.0
2009-10-28 15:20:00,15.07,15.09,15.05,15.06,1608700.0,11.8146,11.8303,11.799,11.8068,1608700.0
2009-10-28 15:25:00,15.05,15.06,15.02,15.06,3447200.0,11.799,11.8068,11.7754,11.8068,3447200.0
2009-10-28 15:30:00,15.06,15.07,15.02,15.02,2466000.0,11.8068,11.8146,11.7754,11.7754,2466000.0
2009-10-28 15:35:00,15.02,15.03,15.0,15.02,4998700.0,11.7754,11.7833,11.7598,11.7754,4998700.0
2009-10-28 15:40:00,15.03,15.07,15.01,15.07,4078800.0,11.7833,11.8146,11.7676,11.8146,4078800.0
2009-10-28 15:45:00,15.06,15.11,15.06,15.08,7480600.0,11.8068,11.846,11.8068,11.8225,7480600.0
2009-10-28 15:50:00,15.09,15.09,15.02,15.02,4173500.0,11.8303,11.8303,11.7754,11.7754,4173500.0
2009-10-28 15:55:00,15.02,15.05,15.01,15.01,9056200.0,11.7754,11.799,11.7676,11.7676,9056200.0
2009-10-29 09:30:00,15.22,15.32,15.19,15.29,5386100.0,11.9322,12.0106,11.9087,11.9871,5386100.0
2009-10-29 09:35:00,15.29,15.35,15.26,15.28,5596000.0,11.9871,12.0341,11.9636,11.9793,5596000.0
2009-10-29 09:40:00,15.27,15.28,15.08,15.09,5546700.0,11.9714,11.9793,11.8225,11.8303,5546700.0
2009-10-29 09:45:00,15.08,15.24,15.08,15.23,3714900.0,11.8225,11.9479,11.8225,11.9401,3714900.0
2009-10-29 09:50:00,15.22,15.24,15.17,15.23,3364100.0,11.9322,11.9479,11.893,11.9401,3364100.0
2009-10-29 09:55:00,15.22,15.25,15.18,15.24,2868700.0,11.9322,11.9558,11.9009,11.9479,2868700.0
2009-10-29 10:00:00,15.24,15.27,15.2,15.24,3216600.0,11.9479,11.9714,11.9166,11.9479,3216600.0
2009-10-29 10:05:00,15.25,15.33,15.24,15.27,4032300.0,11.9558,12.0185,11.9479,11.9714,4032300.0
2009-10-29 10:10:00,15.27,15.29,15.23,15.25,1688000.0,11.9714,11.9871,11.9401,11.9558,1688000.0
2009-10-29 10:15:00,15.24,15.3,15.24,15.3,2876200.0,11.9479,11.995,11.9479,11.995,2876200.0
2009-10-29 10:20:00,15.3,15.4,15.29,15.36,4222400.0,11.995,12.0733,11.9871,12.042,4222400.0
2009-10-29 10:25:00,15.35,15.38,15.35,15.36,2014900.0,12.0341,12.0577,12.0341,12.042,2014900.0
2009-10-29 10:30:00,15.36,15.39,15.31,15.33,2324500.0,12.042,12.0655,12.0028,12.0185,2324500.0
2009-10-29 10:35:00,15.32,15.34,15.32,15.33,1606400.0,12.0106,12.0263,12.0106,12.0185,1606400.0
2009-10-29 10:40:00,15.32,15.33,15.26,15.27,2605600.0,12.0106,12.0185,11.9636,11.9714,2605600.0
2009-10-29 10:45:00,15.27,15.27,15.25,15.27,994400.0,11.9714,11.9714,11.9558,11.9714,994400.0
2009-10-29 10:50:00,15.27,15.31,15.26,15.3,1794600.0,11.9714,12.0028,11.9636,11.995,1794600.0
2009-10-29 10:55:00,15.3,15.33,15.29,15.32,975200.0,11.995,12.0185,11.9871,12.0106,975200.0
2009-10-29 11:00:00,15.33,15.37,15.3,15.3,1946500.0,12.0185,12.0498,11.995,11.995,1946500.0
2009-10-29 11:05:00,15.31,15.32,15.26,15.26,2120500.0,12.0028,12.0106,11.9636,11.9636,2120500.0
2009-10-29 11:10:00,15.27,15.35,15.26,15.34,2938700.0,11.9714,12.0341,11.9636,12.0263,2938700.0
2009-10-29 11:15:00,15.35,15.35,15.31,15.33,1792300.0,12.0341,12.0341,12.0028,12.0185,1792300.0
2009-10-29 11:20:00,15.33,15.37,15.32,15.36,2101800.0,12.0185,12.0498,12.0106,12.042,2101800.0
2009-10-29 11:25:00,15.36,15.39,15.36,15.39,1117300.0,12.042,12.0655,12.042,12.0655,1117300.0
2009-10-29 11:30:00,15.39,15.41,15.36,15.38,3316000.0,12.0655,12.0812,12.042,12.0577,3316000.0
2009-10-29 11:35:00,15.38,15.4,15.35,15.36,2326100.0,12.0577,12.0733,12.0341,12.042,2326100.0
2009-10-29 11:40:00,15.36,15.39,15.35,15.37,2098100.0,12.042,12.0655,12.0341,12.0498,2098100.0
2009-10-29 11:45:00,15.37,15.37,15.35,15.36,841300.0,12.0498,12.0498,12.0341,12.042,841300.0
2009-10-29 11:50:00,15.36,15.38,15.34,15.35,1690600.0,12.042,12.0577,12.0263,12.0341,1690600.0
2009-10-29 11:55:00,15.35,15.36,15.34,15.34,1138700.0,12.0341,12.042,12.0263,12.0263,1138700.0
2009-10-29 12:00:00,15.35,15.38,15.34,15.34,1564700.0,12.0341,12.0577,12.0263,12.0263,1564700.0
2009-10-29 12:05:00,15.35,15.4,15.33,15.39,2219300.0,12.0341,12.0733,12.0185,12.0655,2219300.0
2009-10-29 12:10:00,15.4,15.4,15.37,15.38,515500.0,12.0733,12.0733,12.0498,12.0577,515500.0
2009-10-29 12:15:00,15.38,15.4,15.37,15.39,731700.0,12.0577,12.0733,12.0498,12.0655,731700.0
2009-10-29 12:20:00,15.4,15.42,15.38,15.41,1588800.0,12.0733,12.089,12.0577,12.0812,1588800.0
2009-10-29 12:25:00,15.41,15.45,15.39,15.44,1705100.0,12.0812,12.1125,12.0655,12.1047,1705100.0
2009-10-29 12:30:00,15.45,15.45,15.43,15.44,970700.0,12.1125,12.1125,12.0969,12.1047,970700.0
2009-10-29 12:35:00,15.44,15.48,15.43,15.47,2580400.0,12.1047,12.1361,12.0969,12.1282,2580400.0
2009-10-29 12:40:00,15.47,15.48,15.45,15.45,1476700.0,12.1282,12.1361,12.1125,12.1125,1476700.0
2009-10-29 12:45:00,15.46,15.46,15.44,15.45,1895300.0,12.1204,12.1204,12.1047,12.1125,1895300.0
2009-10-29 12:50:00,15.45,15.48,15.44,15.46,1033300.0,12.1125,12.1361,12.1047,12.1204,1033300.0
2009-10-29 12:55:00,15.47,15.47,15.44,15.44,618800.0,12.1282,12.1282,12.1047,12.1047,618800.0
2009-10-29 13:00:00,15.45,15.45,15.42,15.45,1204700.0,12.1125,12.1125,12.089,12.1125,1204700.0
2009-10-29 13:05:00,15.45,15.48,15.43,15.46,2811300.0,12.1125,12.1361,12.0969,12.1204,2811300.0
2009-10-29 13:10:00,15.47,15.47,15.44,15.46,1011000.0,12.1282,12.1282,12.1047,12.1204,1011000.0
2009-10-29 13:15:00,15.46,15.48,15.44,15.47,832600.0,12.1204,12.1361,12.1047,12.1282,832600.0
2009-10-29 13:20:00,15.48,15.52,15.47,15.51,2237300.0,12.1361,12.1674,12.1282,12.1596,2237300.0
2009-10-29 13:25:00,15.51,15.51,15.47,15.49,1873200.0,12.1596,12.1596,12.1282,12.1439,1873200.0
2009-10-29 13:30:00,15.49,15.49,15.48,15.48,714200.0,12.1439,12.1439,12.1361,12.1361,714200.0
2009-10-29 13:35:00,15.48,15.54,15.47,15.54,2110900.0,12.1361,12.1831,12.1282,12.1831,2110900.0
2009-10-29 13:40:00,15.54,15.69,15.53,15.68,5170700.0,12.1831,12.3007,12.1753,12.2929,5170700.0
2009-10-29 13:45:00,15.69,15.76,15.68,15.73,4602700.0,12.3007,12.3556,12.2929,12.3321,4602700.0
2009-10-29 13:50:00,15.74,15.78,15.7,15.7,3148400.0,12.3399,12.3713,12.3085,12.3085,3148400.0
2009-10-29 13:55:00,15.71,15.72,15.68,15.72,2773500.0,12.3164,12.3242,12.2929,12.3242,2773500.0
2009-10-29 14:00:00,15.72,15.73,15.66,15.67,1672800.0,12.3242,12.3321,12.2772,12.285,1672800.0
2009-10-29 14:05:00,15.67,15.69,15.62,15.67,2780200.0,12.285,12.3007,12.2458,12.285,2780200.0
2009-10-29 14:10:00,15.67,15.68,15.64,15.68,1937800.0,12.285,12.2929,12.2615,12.2929,1937800.0
2009-10-29 14:15:00,15.68,15.69,15.62,15.62,2126200.0,12.2929,12.3007,12.2458,12.2458,2126200.0
2009-10-29 14:20:00,15.63,15.63,15.56,15.58,3079600.0,12.2537,12.2537,12.1988,12.2145,3079600.0
2009-10-29 14:25:00,15.58,15.62,15.57,15.6,1852700.0,12.2145,12.2458,12.2066,12.2301,1852700.0
2009-10-29 14:30:00,15.61,15.7,15.6,15.69,3018100.0,12.238,12.3085,12.2301,12.3007,3018100.0
2009-10-29 14:35:00,15.7,15.7,15.68,15.68,1493500.0,12.3085,12.3085,12.2929,12.2929,1493500.0
2009-10-29 14:40:00,15.69,15.7,15.66,15.69,1593900.0,12.3007,12.3085,12.2772,12.3007,1593900.0
2009-10-29 14:45:00,15.69,15.69,15.66,15.66,857400.0,12.3007,12.3007,12.2772,12.2772,857400.0
2009-10-29 14:50:00,15.67,15.67,15.62,15.63,1906900.0,12.285,12.285,12.2458,12.2537,1906900.0
2009-10-29 14:55:00,15.62,15.68,15.62,15.67,1862600.0,12.2458,12.2929,12.2458,12.285,1862600.0
2009-10-29 15:00:00,15.67,15.68,15.61,15.65,2230200.0,12.285,12.2929,12.238,12.2693,2230200.0
2009-10-29 15:05:00,15.65,15.72,15.65,15.67,3133400.0,12.2693,12.3242,12.2693,12.285,3133400.0
2009-10-29 15:10:00,15.67,15.71,15.66,15.7,2374000.0,12.285,12.3164,12.2772,12.3085,2374000.0
2009-10-29 15:15:00,15.71,15.71,15.66,15.69,1315100.0,12.3164,12.3164,12.2772,12.3007,1315100.0
2009-10-29 15:20:00,15.69,15.73,15.67,15.7,2319000.0,12.3007,12.3321,12.285,12.3085,2319000.0
2009-10-29 15:25:00,15.7,15.75,15.69,15.72,2548900.0,12.3085,12.3477,12.3007,12.3242,2548900.0
2009-10-29 15:30:00,15.73,15.73,15.67,15.68,2334100.0,12.3321,12.3321,12.285,12.2929,2334100.0
2009-10-29 15:35:00,15.68,15.69,15.65,15.67,2102500.0,12.2929,12.3007,12.2693,12.285,2102500.0
2009-10-29 15:40:00,15.66,15.69,15.62,15.62,3196400.0,12.2772,12.3007,12.2458,12.2458,3196400.0
2009-10-29 15:45:00,15.63,15.67,15.61,15.67,3402100.0,12.2537,12.285,12.238,12.285,3402100.0
2009-10-29 15:50:00,15.67,15.72,15.63,15.7,4732100.0,12.285,12.3242,12.2537,12.3085,4732100.0
2009-10-29 15:55:00,15.71,15.74,15.67,15.72,8357300.0,12.3164,12.3399,12.285,12.3242,8357300.0
2009-10-30 09:30:00,15.7,15.73,15.48,15.52,6702800.0,12.3085,12.3321,12.1361,12.1674,6702800.0
2009-10-30 09:35:00,15.52,15.55,15.5,15.54,3375300.0,12.1674,12.1909,12.1517,12.1831,3375300.0
2009-10-30 09:40:00,15.53,15.59,15.48,15.54,4428900.0,12.1753,12.2223,12.1361,12.1831,4428900.0
2009-10-30 09:45:00,15.54,15.57,15.45,15.45,3498600.0,12.1831,12.2066,12.1125,12.1125,3498600.0
2009-10-30 09:50:00,15.45,15.48,15.37,15.41,3183100.0,12.1125,12.1361,12.0498,12.0812,3183100.0
2009-10-30 09:55:00,15.41,15.44,15.36,15.4,2678000.0,12.0812,12.1047,12.042,12.0733,2678000.0
2009-10-30 10:00:00,15.41,15.44,15.37,15.37,2806600.0,12.0812,12.1047,12.0498,12.0498,2806600.0
2009-10-30 10:05:00,15.38,15.39,15.36,15.36,1794400.0,12.0577,12.0655,12.042,12.042,1794400.0
2009-10-30 10:10:00,15.36,15.39,15.35,15.36,2242700.0,12.042,12.0655,12.0341,12.042,2242700.0
2009-10-30 10:15:00,15.36,15.37,15.32,15.35,1931900.0,12.042,12.0498,12.0106,12.0341,1931900.0
2009-10-30 10:20:00,15.34,15.35,15.28,15.32,2542500.0,12.0263,12.0341,11.9793,12.0106,2542500.0
2009-10-30 10:25:00,15.32,15.33,15.3,15.3,2014300.0,12.0106,12.0185,11.995,11.995,2014300.0
2009-10-30 10:30:00,15.31,15.31,15.26,15.27,1953900.0,12.0028,12.0028,11.9636,11.9714,1953900.0
2009-10-30 10:35:00,15.27,15.29,15.25,15.29,2002800.0,11.9714,11.9871,11.9558,11.9871,2002800.0
2009-10-30 10:40:00,15.28,15.3,15.25,15.3,1510000.0,11.9793,11.995,11.9558,11.995,1510000.0
2009-10-30 10:45:00,15.3,15.34,15.28,15.34,1977900.0,11.995,12.0263,11.9793,12.0263,1977900.0
2009-10-30 10:50:00,15.33,15.34,15.29,15.29,1196700.0,12.0185,12.0263,11.9871,11.9871,1196700.0
2009-10-30 10:55:00,15.29,15.36,15.28,15.33,1534300.0,11.9871,12.042,11.9793,12.0185,1534300.0
2009-10-30 11:00:00,15.34,15.34,15.3,15.31,1020400.0,12.0263,12.0263,11.995,12.0028,1020400.0
2009-10-30 11:05:00,15.32,15.33,15.24,15.26,2269800.0,12.0106,12.0185,11.9479,11.9636,2269800.0
2009-10-30 11:10:00,15.27,15.28,15.25,15.27,1438000.0,11.9714,11.9793,11.9558,11.9714,1438000.0
2009-10-30 11:15:00,15.26,15.28,15.25,15.25,697600.0,11.9636,11.9793,11.9558,11.9558,697600.0
2009-10-30 11:20:00,15.25,15.27,15.24,15.24,1304700.0,11.9558,11.9714,11.9479,11.9479,1304700.0
2009-10-30 11:25:00,15.24,15.25,15.22,15.22,1906500.0,11.9479,11.9558,11.9322,11.9322,1906500.0
2009-10-30 11:30:00,15.22,15.24,15.21,15.23,1180100.0,11.9322,11.9479,11.9244,11.9401,1180100.0
2009-10-30 11:35:00,15.24,15.24,15.13,15.16,3067600.0,11.9479,11.9479,11.8617,11.8852,3067600.0
2009-10-30 11:40:00,15.16,15.16,15.12,15.13,1500100.0,11.8852,11.8852,11.8538,11.8617,1500100.0
2009-10-30 11:45:00,15.13,15.19,15.06,15.07,3556800.0,11.8617,11.9087,11.8068,11.8146,3556800.0
2009-10-30 11:50:00,15.07,15.08,15.03,15.05,4057300.0,11.8146,11.8225,11.7833,11.799,4057300.0
2009-10-30 11:55:00,15.05,15.11,15.02,15.1,3292200.0,11.799,11.846,11.7754,11.8382,3292200.0
2009-10-30 12:00:00,15.11,15.15,15.08,15.13,1931200.0,11.846,11.8774,11.8225,11.8617,1931200.0
2009-10-30 12:05:00,15.14,15.14,15.11,15.11,2255700.0,11.8695,11.8695,11.846,11.846,2255700.0
2009-10-30 12:10:00,15.12,15.13,15.06,15.07,2789700.0,11.8538,11.8617,11.8068,11.8146,2789700.0
2009-10-30 12:15:00,15.07,15.08,15.05,15.07,1317900.0,11.8146,11.8225,11.799,11.8146,1317900.0
2009-10-30 12:20:00,15.06,15.11,15.06,15.09,1717500.0,11.8068,11.846,11.8068,11.8303,1717500.0
2009-10-30 12:25:00,15.08,15.09,15.03,15.04,3352200.0,11.8225,11.8303,11.7833,11.7911,3352200.0
2009-10-30 12:30:00,15.04,15.07,15.03,15.05,2775900.0,11.7911,11.8146,11.7833,11.799,2775900.0
2009-10-30 12:35:00,15.04,15.11,15.04,15.09,3127000.0,11.7911,11.846,11.7911,11.8303,3127000.0
2009-10-30 12:40:00,15.1,15.14,15.09,15.11,2886400.0,11.8382,11.8695,11.8303,11.846,2886400.0
2009-10-30 12:45:00,15.11,15.13,15.02,15.04,3334500.0,11.846,11.8617,11.7754,11.7911,3334500.0
2009-10-30 12:50:00,15.04,15.06,15.02,15.05,2252800.0,11.7911,11.8068,11.7754,11.799,2252800.0
2009-10-30 12:55:00,15.06,15.09,15.05,15.05,1910200.0,11.8068,11.8303,11.799,11.799,1910200.0
2009-10-30 13:00:00,15.05,15.09,15.03,15.04,2042900.0,11.799,11.8303,11.7833,11.7911,2042900.0
2009-10-30 13:05:00,15.05,15.08,15.03,15.06,3055100.0,11.799,11.8225,11.7833,11.8068,3055100.0
2009-10-30 13:10:00,15.06,15.07,15.03,15.05,1745500.0,11.8068,11.8146,11.7833,11.799,1745500.0
2009-10-30 13:15:00,15.05,15.06,15.03,15.04,1525400.0,11.799,11.8068,11.7833,11.7911,1525400.0
2009-10-30 13:20:00,15.05,15.05,14.86,14.92,12495200.0,11.799,11.799,11.65,11.697,12495200.0
2009-10-30 13:25:00,14.92,14.95,14.82,14.85,5910200.0,11.697,11.7206,11.6186,11.6422,5910200.0
2009-10-30 13:30:00,14.86,14.87,14.7,14.73,8008100.0,11.65,11.6578,11.5246,11.5481,8008100.0
2009-10-30 13:35:00,14.73,14.81,14.7,14.79,6225600.0,11.5481,11.6108,11.5246,11.5951,6225600.0
2009-10-30 13:40:00,14.8,14.87,14.77,14.87,3635400.0,11.603,11.6578,11.5794,11.6578,3635400.0
2009-10-30 13:45:00,14.88,14.92,14.85,14.88,2508200.0,11.6657,11.697,11.6422,11.6657,2508200.0
2009-10-30 13:50:00,14.89,14.92,14.86,14.89,3302300.0,11.6735,11.697,11.65,11.6735,3302300.0
2009-10-30 13:55:00,14.89,14.93,14.86,14.87,2691600.0,11.6735,11.7049,11.65,11.6578,2691600.0
2009-10-30 14:00:00,14.86,14.96,14.85,14.95,2112600.0,11.65,11.7284,11.6422,11.7206,2112600.0
2009-10-30 14:05:00,14.96,14.99,14.93,14.96,3947000.0,11.7284,11.7519,11.7049,11.7284,3947000.0
2009-10-30 14:10:00,14.96,15.03,14.93,15.01,2881500.0,11.7284,11.7833,11.7049,11.7676,2881500.0
2009-10-30 14:15:00,15.01,15.02,14.95,14.98,2441100.0,11.7676,11.7754,11.7206,11.7441,2441100.0
2009-10-30 14:20:00,14.98,14.99,14.88,14.89,2817900.0,11.7441,11.7519,11.6657,11.6735,2817900.0
2009-10-30 14:25:00,14.89,14.91,14.82,14.86,4223600.0,11.6735,11.6892,11.6186,11.65,4223600.0
2009-10-30 14:30:00,14.85,14.85,14.77,14.77,2986900.0,11.6422,11.6422,11.5794,11.5794,2986900.0
2009-10-30 14:35:00,14.78,14.8,14.66,14.73,7708000.0,11.5873,11.603,11.4932,11.5481,7708000.0
2009-10-30 14:40:00,14.74,14.74,14.62,14.62,5676400.0,11.5559,11.5559,11.4618,11.4618,5676400.0
2009-10-30 14:45:00,14.63,14.72,14.61,14.68,4077400.0,11.4697,11.5402,11.454,11.5089,4077400.0
2009-10-30 14:50:00,14.68,14.74,14.63,14.69,4640000.0,11.5089,11.5559,11.4697,11.5167,4640000.0
2009-10-30 14:55:00,14.68,14.74,14.64,14.67,5470900.0,11.5089,11.5559,11.4775,11.501,5470900.0
2009-10-30 15:00:00,14.66,14.67,14.55,14.55,8108600.0,11.4932,11.501,11.407,11.407,8108600.0
2009-10-30 15:05:00,14.54,14.59,14.5,14.56,7382600.0,11.3991,11.4383,11.3678,11.4148,7382600.0
2009-10-30 15:10:00,14.55,14.67,14.53,14.63,4954200.0,11.407,11.501,11.3913,11.4697,4954200.0
2009-10-30 15:15:00,14.63,14.64,14.53,14.6,4235500.0,11.4697,11.4775,11.3913,11.4462,4235500.0
2009-10-30 15:20:00,14.6,14.66,14.58,14.63,3501100.0,11.4462,11.4932,11.4305,11.4697,3501100.0
2009-10-30 15:25:00,14.62,14.65,14.56,14.63,3362300.0,11.4618,11.4854,11.4148,11.4697,3362300.0
2009-10-30 15:30:00,14.62,14.71,14.61,14.69,5274400.0,11.4618,11.5324,11.454,11.5167,5274400.0
2009-10-30 15:35:00,14.69,14.76,14.67,14.7,6744200.0,11.5167,11.5716,11.501,11.5246,6744200.0
2009-10-30 15:40:00,14.7,14.77,14.68,14.72,5043700.0,11.5246,11.5794,11.5089,11.5402,5043700.0
2009-10-30 15:45:00,14.72,14.73,14.67,14.72,5441900.0,11.5402,11.5481,11.501,11.5402,5441900.0
2009-10-30 15:50:00,14.73,14.79,14.65,14.65,7048000.0,11.5481,11.5951,11.4854,11.4854,7048000.0
2009-10-30 15:55:00,14.65,14.69,14.59,14.61,15286200.0,11.4854,11.5167,11.4383,11.454,15286200.0
2009-11-02 09:30:00,14.85,14.9,14.76,14.88,7459500.0,11.6422,11.6814,11.5716,11.6657,7459500.0
2009-11-02 09:35:00,14.88,14.92,14.76,14.76,7226800.0,11.6657,11.697,11.5716,11.5716,7226800.0
2009-11-02 09:40:00,14.76,14.82,14.75,14.76,3297400.0,11.5716,11.6186,11.5638,11.5716,3297400.0
2009-11-02 09:45:00,14.76,14.88,14.72,14.84,5111200.0,11.5716,11.6657,11.5402,11.6343,5111200.0
2009-11-02 09:50:00,14.84,15.05,14.82,14.99,7032500.0,11.6343,11.799,11.6186,11.7519,7032500.0
2009-11-02 09:55:00,15.0,15.09,14.98,15.0,6908800.0,11.7598,11.8303,11.7441,11.7598,6908800.0
2009-11-02 10:00:00,15.01,15.2,15.0,15.19,8047100.0,11.7676,11.9166,11.7598,11.9087,8047100.0
2009-11-02 10:05:00,15.19,15.23,15.05,15.06,6443400.0,11.9087,11.9401,11.799,11.8068,6443400.0
2009-11-02 10:10:00,15.06,15.09,15.02,15.08,3716100.0,11.8068,11.8303,11.7754,11.8225,3716100.0
2009-11-02 10:15:00,15.08,15.17,15.07,15.17,3253500.0,11.8225,11.893,11.8146,11.893,3253500.0
2009-11-02 10:20:00,15.16,15.17,15.05,15.08,3805300.0,11.8852,11.893,11.799,11.8225,3805300.0
2009-11-02 10:25:00,15.08,15.19,15.08,15.18,4338800.0,11.8225,11.9087,11.8225,11.9009,4338800.0
2009-11-02 10:30:00,15.18,15.19,15.12,15.15,3005700.0,11.9009,11.9087,11.8538,11.8774,3005700.0
2009-11-02 10:35:00,15.15,15.17,15.09,15.16,1954300.0,11.8774,11.893,11.8303,11.8852,1954300.0
2009-11-02 10:40:00,15.17,15.17,15.08,15.08,2415600.0,11.893,11.893,11.8225,11.8225,2415600.0
2009-11-02 10:45:00,15.08,15.11,15.05,15.08,2012400.0,11.8225,11.846,11.799,11.8225,2012400.0
2009-11-02 10:50:00,15.09,15.12,15.07,15.09,2077900.0,11.8303,11.8538,11.8146,11.8303,2077900.0
2009-11-02 10:55:00,15.09,15.09,15.01,15.02,1943500.0,11.8303,11.8303,11.7676,11.7754,1943500.0
2009-11-02 11:00:00,15.02,15.04,15.0,15.04,2903200.0,11.7754,11.7911,11.7598,11.7911,2903200.0
2009-11-02 11:05:00,15.04,15.07,15.01,15.04,2407100.0,11.7911,11.8146,11.7676,11.7911,2407100.0
2009-11-02 11:10:00,15.03,15.08,15.01,15.07,1832000.0,11.7833,11.8225,11.7676,11.8146,1832000.0
2009-11-02 11:15:00,15.06,15.07,15.05,15.07,877900.0,11.8068,11.8146,11.799,11.8146,877900.0
2009-11-02 11:20:00,15.06,15.1,15.05,15.09,2092000.0,11.8068,11.8382,11.799,11.8303,2092000.0
2009-11-02 11:25:00,15.09,15.1,15.07,15.08,2370200.0,11.8303,11.8382,11.8146,11.8225,2370200.0
2009-11-02 11:30:00,15.08,15.09,15.06,15.07,814900.0,11.8225,11.8303,11.8068,11.8146,814900.0
2009-11-02 11:35:00,15.08,15.08,15.03,15.04,1557200.0,11.8225,11.8225,11.7833,11.7911,1557200.0
2009-11-02 11:40:00,15.03,15.09,15.03,15.09,948500.0,11.7833,11.8303,11.7833,11.8303,948500.0
2009-11-02 11:45:00,15.09,15.1,15.07,15.08,749600.0,11.8303,11.8382,11.8146,11.8225,749600.0
2009-11-02 11:50:00,15.08,15.09,15.04,15.06,939700.0,11.8225,11.8303,11.7911,11.8068,939700.0
2009-11-02 11:55:00,15.06,15.08,15.04,15.05,906800.0,11.8068,11.8225,11.7911,11.799,906800.0
2009-11-02 12:00:00,15.04,15.05,15.01,15.02,1722400.0,11.7911,11.799,11.7676,11.7754,1722400.0
2009-11-02 12:05:00,15.02,15.02,14.87,14.9,5412400.0,11.7754,11.7754,11.6578,11.6814,5412400.0
2009-11-02 12:10:00,14.89,14.9,14.8,14.81,3637200.0,11.6735,11.6814,11.603,11.6108,3637200.0
2009-11-02 12:15:00,14.82,14.82,14.75,14.79,3821300.0,11.6186,11.6186,11.5638,11.5951,3821300.0
2009-11-02 12:20:00,14.8,14.82,14.74,14.8,2861800.0,11.603,11.6186,11.5559,11.603,2861800.0
2009-11-02 12:25:00,14.8,14.82,14.72,14.74,2904300.0,11.603,11.6186,11.5402,11.5559,2904300.0
2009-11-02 12:30:00,14.73,14.75,14.61,14.66,5332600.0,11.5481,11.5638,11.454,11.4932,5332600.0
2009-11-02 12:35:00,14.66,14.69,14.62,14.65,3531300.0,11.4932,11.5167,11.4618,11.4854,3531300.0
2009-11-02 12:40:00,14.65,15.0,14.54,14.55,4322900.0,11.4854,11.7598,11.3991,11.407,4322900.0
2009-11-02 12:45:00,14.55,14.59,14.52,14.55,4742100.0,11.407,11.4383,11.3834,11.407,4742100.0
2009-11-02 12:50:00,14.54,14.56,14.27,14.27,9912700.0,11.3991,11.4148,11.1874,11.1874,9912700.0
2009-11-02 12:55:00,14.27,14.35,14.13,14.15,8997200.0,11.1874,11.2502,11.0777,11.0934,8997200.0
2009-11-02 13:00:00,14.14,14.32,14.12,14.32,7036800.0,11.0855,11.2266,11.0698,11.2266,7036800.0
2009-11-02 13:05:00,14.32,14.44,14.31,14.42,6511200.0,11.2266,11.3207,11.2188,11.305,6511200.0
2009-11-02 13:10:00,14.41,14.43,14.37,14.39,4565900.0,11.2972,11.3129,11.2658,11.2815,4565900.0
2009-11-02 13:15:00,14.4,14.4,14.32,14.39,5784100.0,11.2894,11.2894,11.2266,11.2815,5784100.0
2009-11-02 13:20:00,14.39,14.51,14.37,14.47,4470200.0,11.2815,11.3756,11.2658,11.3442,4470200.0
2009-11-02 13:25:00,14.46,14.54,14.45,14.52,3753500.0,11.3364,11.3991,11.3286,11.3834,3753500.0
2009-11-02 13:30:00,14.52,14.52,14.4,14.42,3852200.0,11.3834,11.3834,11.2894,11.305,3852200.0
2009-11-02 13:35:00,14.42,14.43,14.35,14.42,3315900.0,11.305,11.3129,11.2502,11.305,3315900.0
2009-11-02 13:40:00,14.41,14.42,14.33,14.41,2456400.0,11.2972,11.305,11.2345,11.2972,2456400.0
2009-11-02 13:45:00,14.41,14.43,14.36,14.4,1766500.0,11.2972,11.3129,11.258,11.2894,1766500.0
2009-11-02 13:50:00,14.4,14.4,14.29,14.33,4425400.0,11.2894,11.2894,11.2031,11.2345,4425400.0
2009-11-02 13:55:00,14.34,14.37,14.28,14.3,2396700.0,11.2423,11.2658,11.1953,11.211,2396700.0
2009-11-02 14:00:00,14.3,14.34,14.26,14.32,2812500.0,11.211,11.2423,11.1796,11.2266,2812500.0
2009-11-02 14:05:00,14.32,14.39,14.31,14.39,3074100.0,11.2266,11.2815,11.2188,11.2815,3074100.0
2009-11-02 14:10:00,14.39,14.54,14.38,14.48,4009100.0,11.2815,11.3991,11.2737,11.3521,4009100.0
2009-11-02 14:15:00,14.49,14.53,14.43,14.45,3084700.0,11.3599,11.3913,11.3129,11.3286,3084700.0
2009-11-02 14:20:00,14.45,14.59,14.45,14.55,4409100.0,11.3286,11.4383,11.3286,11.407,4409100.0
2009-11-02 14:25:00,14.56,14.64,14.53,14.64,3499300.0,11.4148,11.4775,11.3913,11.4775,3499300.0
2009-11-02 14:30:00,14.64,14.64,14.58,14.61,3426100.0,11.4775,11.4775,11.4305,11.454,3426100.0
2009-11-02 14:35:00,14.62,14.66,14.42,14.64,3579100.0,11.4618,11.4932,11.305,11.4775,3579100.0
2009-11-02 14:40:00,14.65,14.73,14.63,14.7,4648000.0,11.4854,11.5481,11.4697,11.5246,4648000.0
2009-11-02 14:45:00,14.7,14.73,14.64,14.64,3238500.0,11.5246,11.5481,11.4775,11.4775,3238500.0
2009-11-02 14:50:00,14.65,14.74,14.63,14.72,2631100.0,11.4854,11.5559,11.4697,11.5402,2631100.0
2009-11-02 14:55:00,14.71,14.71,14.6,14.64,3583000.0,11.5324,11.5324,11.4462,11.4775,3583000.0
2009-11-02 15:00:00,14.63,14.71,14.61,14.7,1975700.0,11.4697,11.5324,11.454,11.5246,1975700.0
2009-11-02 15:05:00,14.71,14.73,14.63,14.64,2667900.0,11.5324,11.5481,11.4697,11.4775,2667900.0
2009-11-02 15:10:00,14.64,14.69,14.62,14.64,2086000.0,11.4775,11.5167,11.4618,11.4775,2086000.0
2009-11-02 15:15:00,14.64,14.65,14.55,14.55,3406100.0,11.4775,11.4854,11.407,11.407,3406100.0
2009-11-02 15:20:00,14.55,14.6,14.52,14.57,3397100.0,11.407,11.4462,11.3834,11.4226,3397100.0
2009-11-02 15:25:00,14.56,14.6,14.5,14.58,2393200.0,11.4148,11.4462,11.3678,11.4305,2393200.0
2009-11-02 15:30:00,14.58,14.65,14.57,14.62,4184400.0,11.4305,11.4854,11.4226,11.4618,4184400.0
2009-11-02 15:35:00,14.62,14.71,14.62,14.69,4486800.0,11.4618,11.5324,11.4618,11.5167,4486800.0
2009-11-02 15:40:00,14.7,14.75,14.67,14.7,4343900.0,11.5246,11.5638,11.501,11.5246,4343900.0
2009-11-02 15:45:00,14.7,14.7,14.57,14.6,4229400.0,11.5246,11.5246,11.4226,11.4462,4229400.0
2009-11-02 15:50:00,14.6,14.69,14.6,14.63,5777200.0,11.4462,11.5167,11.4462,11.4697,5777200.0
2009-11-02 15:55:00,14.63,14.69,14.63,14.63,6180400.0,11.4697,11.5167,11.4697,11.4697,6180400.0
2009-11-03 09:30:00,14.25,14.39,14.21,14.38,6470800.0,11.1718,11.2815,11.1404,11.2737,6470800.0
2009-11-03 09:35:00,14.37,14.45,14.35,14.4,5031600.0,11.2658,11.3286,11.2502,11.2894,5031600.0
2009-11-03 09:40:00,14.41,14.46,14.35,14.4,3887300.0,11.2972,11.3364,11.2502,11.2894,3887300.0
2009-11-03 09:45:00,14.41,14.45,14.34,14.34,3073600.0,11.2972,11.3286,11.2423,11.2423,3073600.0
2009-11-03 09:50:00,14.35,14.44,14.32,14.38,3335600.0,11.2502,11.3207,11.2266,11.2737,3335600.0
2009-11-03 09:55:00,14.38,14.55,14.36,14.53,4744800.0,11.2737,11.407,11.258,11.3913,4744800.0
2009-11-03 10:00:00,14.53,14.6,14.44,14.58,4986900.0,11.3913,11.4462,11.3207,11.4305,4986900.0
2009-11-03 10:05:00,14.58,14.6,14.52,14.52,3751600.0,11.4305,11.4462,11.3834,11.3834,3751600.0
2009-11-03 10:10:00,14.52,14.54,14.47,14.5,4604900.0,11.3834,11.3991,11.3442,11.3678,4604900.0
2009-11-03 10:15:00,14.5,14.55,14.48,14.51,2585700.0,11.3678,11.407,11.3521,11.3756,2585700.0
2009-11-03 10:20:00,14.52,14.56,14.48,14.56,2515700.0,11.3834,11.4148,11.3521,11.4148,2515700.0
2009-11-03 10:25:00,14.56,14.56,14.46,14.47,3179400.0,11.4148,11.4148,11.3364,11.3442,3179400.0
2009-11-03 10:30:00,14.46,14.57,14.46,14.56,2069100.0,11.3364,11.4226,11.3364,11.4148,2069100.0
2009-11-03 10:35:00,14.55,14.59,14.48,14.49,1837400.0,11.407,11.4383,11.3521,11.3599,1837400.0
2009-11-03 10:40:00,14.49,14.53,14.47,14.53,1923400.0,11.3599,11.3913,11.3442,11.3913,1923400.0
2009-11-03 10:45:00,14.53,14.55,14.48,14.52,1546100.0,11.3913,11.407,11.3521,11.3834,1546100.0
2009-11-03 10:50:00,14.53,14.56,14.51,14.52,2269300.0,11.3913,11.4148,11.3756,11.3834,2269300.0
2009-11-03 10:55:00,14.52,14.53,14.47,14.48,1747800.0,11.3834,11.3913,11.3442,11.3521,1747800.0
2009-11-03 11:00:00,14.47,14.51,14.46,14.49,2487700.0,11.3442,11.3756,11.3364,11.3599,2487700.0
2009-11-03 11:05:00,14.49,14.51,14.39,14.41,2268000.0,11.3599,11.3756,11.2815,11.2972,2268000.0
2009-11-03 11:10:00,14.4,14.44,14.39,14.43,1935300.0,11.2894,11.3207,11.2815,11.3129,1935300.0
2009-11-03 11:15:00,14.44,14.45,14.37,14.39,1955600.0,11.3207,11.3286,11.2658,11.2815,1955600.0
2009-11-03 11:20:00,14.4,14.42,14.38,14.4,1410700.0,11.2894,11.305,11.2737,11.2894,1410700.0
2009-11-03 11:25:00,14.4,14.41,14.36,14.38,2065000.0,11.2894,11.2972,11.258,11.2737,2065000.0
2009-11-03 11:30:00,14.38,14.43,14.37,14.4,2030900.0,11.2737,11.3129,11.2658,11.2894,2030900.0
2009-11-03 11:35:00,14.39,14.4,14.31,14.33,2186200.0,11.2815,11.2894,11.2188,11.2345,2186200.0
2009-11-03 11:40:00,14.33,14.38,14.32,14.34,1770100.0,11.2345,11.2737,11.2266,11.2423,1770100.0
2009-11-03 11:45:00,14.33,14.4,14.32,14.38,1495900.0,11.2345,11.2894,11.2266,11.2737,1495900.0
2009-11-03 11:50:00,14.39,14.43,14.37,14.43,1506900.0,11.2815,11.3129,11.2658,11.3129,1506900.0
2009-11-03 11:55:00,14.43,14.46,14.41,14.42,1342800.0,11.3129,11.3364,11.2972,11.305,1342800.0
2009-11-03 12:00:00,14.42,14.47,14.41,14.44,1212700.0,11.305,11.3442,11.2972,11.3207,1212700.0
2009-11-03 12:05:00,14.44,14.46,14.41,14.43,947600.0,11.3207,11.3364,11.2972,11.3129,947600.0
2009-11-03 12:10:00,14.44,14.44,14.36,14.37,970700.0,11.3207,11.3207,11.258,11.2658,970700.0
2009-11-03 12:15:00,14.36,14.41,14.36,14.36,1345200.0,11.258,11.2972,11.258,11.258,1345200.0
2009-11-03 12:20:00,14.37,14.42,14.35,14.4,1112600.0,11.2658,11.305,11.2502,11.2894,1112600.0
2009-11-03 12:25:00,14.41,14.44,14.4,14.42,723900.0,11.2972,11.3207,11.2894,11.305,723900.0
2009-11-03 12:30:00,14.42,14.46,14.42,14.43,1362500.0,11.305,11.3364,11.305,11.3129,1362500.0
2009-11-03 12:35:00,14.43,14.53,14.43,14.5,2880900.0,11.3129,11.3913,11.3129,11.3678,2880900.0
2009-11-03 12:40:00,14.51,14.52,14.48,14.51,1714400.0,11.3756,11.3834,11.3521,11.3756,1714400.0
2009-11-03 12:45:00,14.51,14.52,14.48,14.49,1091800.0,11.3756,11.3834,11.3521,11.3599,1091800.0
2009-11-03 12:50:00,14.5,14.51,14.47,14.48,954500.0,11.3678,11.3756,11.3442,11.3521,954500.0
2009-11-03 12:55:00,14.49,14.51,14.45,14.45,884600.0,11.3599,11.3756,11.3286,11.3286,884600.0
2009-11-03 13:00:00,14.46,14.48,14.44,14.48,1166300.0,11.3364,11.3521,11.3207,11.3521,1166300.0
2009-11-03 13:05:00,14.48,14.49,14.43,14.47,951500.0,11.3521,11.3599,11.3129,11.3442,951500.0
2009-11-03 13:10:00,14.47,14.48,14.43,14.45,1048900.0,11.3442,11.3521,11.3129,11.3286,1048900.0
2009-11-03 13:15:00,14.45,14.46,14.42,14.42,468400.0,11.3286,11.3364,11.305,11.305,468400.0
2009-11-03 13:20:00,14.43,14.45,14.4,14.42,1140000.0,11.3129,11.3286,11.2894,11.305,1140000.0
2009-11-03 13:25:00,14.41,14.49,14.41,14.47,1543500.0,11.2972,11.3599,11.2972,11.3442,1543500.0
2009-11-03 13:30:00,14.47,14.53,14.47,14.53,1246800.0,11.3442,11.3913,11.3442,11.3913,1246800.0
2009-11-03 13:35:00,14.52,14.57,14.51,14.54,1708000.0,11.3834,11.4226,11.3756,11.3991,1708000.0
2009-11-03 13:40:00,14.53,14.54,14.5,14.5,1297800.0,11.3913,11.3991,11.3678,11.3678,1297800.0
2009-11-03 13:45:00,14.51,14.55,14.49,14.53,1285800.0,11.3756,11.407,11.3599,11.3913,1285800.0
2009-11-03 13:50:00,14.54,14.55,14.51,14.51,1063700.0,11.3991,11.407,11.3756,11.3756,1063700.0
2009-11-03 13:55:00,14.51,14.61,14.51,14.57,2239400.0,11.3756,11.454,11.3756,11.4226,2239400.0
2009-11-03 14:00:00,14.58,14.68,14.57,14.66,2927200.0,11.4305,11.5089,11.4226,11.4932,2927200.0
2009-11-03 14:05:00,14.66,14.71,14.65,14.71,2451100.0,11.4932,11.5324,11.4854,11.5324,2451100.0
2009-11-03 14:10:00,14.71,14.74,14.68,14.68,3291000.0,11.5324,11.5559,11.5089,11.5089,3291000.0
2009-11-03 14:15:00,14.68,14.7,14.65,14.66,2008500.0,11.5089,11.5246,11.4854,11.4932,2008500.0
2009-11-03 14:20:00,14.66,14.68,14.63,14.64,1974800.0,11.4932,11.5089,11.4697,11.4775,1974800.0
2009-11-03 14:25:00,14.64,14.66,14.56,14.57,2991300.0,11.4775,11.4932,11.4148,11.4226,2991300.0
2009-11-03 14:30:00,14.57,14.64,14.56,14.56,2733400.0,11.4226,11.4775,11.4148,11.4148,2733400.0
2009-11-03 14:35:00,14.57,14.6,14.54,14.54,1896500.0,11.4226,11.4462,11.3991,11.3991,1896500.0
2009-11-03 14:40:00,14.54,14.59,14.54,14.56,2244000.0,11.3991,11.4383,11.3991,11.4148,2244000.0
2009-11-03 14:45:00,14.56,14.6,14.54,14.57,1471700.0,11.4148,11.4462,11.3991,11.4226,1471700.0
2009-11-03 14:50:00,14.58,14.6,14.55,14.58,1388100.0,11.4305,11.4462,11.407,11.4305,1388100.0
2009-11-03 14:55:00,14.58,14.63,14.56,14.6,2783300.0,11.4305,11.4697,11.4148,11.4462,2783300.0
2009-11-03 15:00:00,14.59,14.62,14.57,14.6,1039500.0,11.4383,11.4618,11.4226,11.4462,1039500.0
2009-11-03 15:05:00,14.59,14.75,14.59,14.71,4464400.0,11.4383,11.5638,11.4383,11.5324,4464400.0
2009-11-03 15:10:00,14.71,14.73,14.68,14.68,2214500.0,11.5324,11.5481,11.5089,11.5089,2214500.0
2009-11-03 15:15:00,14.69,14.73,14.67,14.7,1377700.0,11.5167,11.5481,11.501,11.5246,1377700.0
2009-11-03 15:20:00,14.7,14.71,14.6,14.68,1617900.0,11.5246,11.5324,11.4462,11.5089,1617900.0
2009-11-03 15:25:00,14.68,14.73,14.67,14.72,1515000.0,11.5089,11.5481,11.501,11.5402,1515000.0
2009-11-03 15:30:00,14.72,14.93,14.72,14.93,5952200.0,11.5402,11.7049,11.5402,11.7049,5952200.0
2009-11-03 15:35:00,14.93,14.93,14.88,14.89,5129500.0,11.7049,11.7049,11.6657,11.6735,5129500.0
2009-11-03 15:40:00,14.89,14.91,14.78,14.81,4712100.0,11.6735,11.6892,11.5873,11.6108,4712100.0
2009-11-03 15:45:00,14.81,14.86,14.79,14.8,2936600.0,11.6108,11.65,11.5951,11.603,2936600.0
2009-11-03 15:50:00,14.81,14.83,14.77,14.81,3273100.0,11.6108,11.6265,11.5794,11.6108,3273100.0
2009-11-03 15:55:00,14.81,14.83,14.76,14.79,5327400.0,11.6108,11.6265,11.5716,11.5951,5327400.0
2009-11-04 09:30:00,15.18,15.25,15.12,15.12,6188900.0,11.9009,11.9558,11.8538,11.8538,6188900.0
2009-11-04 09:35:00,15.12,15.18,15.07,15.07,3193900.0,11.8538,11.9009,11.8146,11.8146,3193900.0
2009-11-04 09:40:00,15.07,15.11,15.05,15.08,4035400.0,11.8146,11.846,11.799,11.8225,4035400.0
2009-11-04 09:45:00,15.08,15.14,15.06,15.13,2207100.0,11.8225,11.8695,11.8068,11.8617,2207100.0
2009-11-04 09:50:00,15.13,15.18,15.11,15.13,3026600.0,11.8617,11.9009,11.846,11.8617,3026600.0
2009-11-04 09:55:00,15.14,15.22,15.13,15.21,2879500.0,11.8695,11.9322,11.8617,11.9244,2879500.0
2009-11-04 10:00:00,15.21,15.23,15.13,15.19,4264900.0,11.9244,11.9401,11.8617,11.9087,4264900.0
2009-11-04 10:05:00,15.19,15.21,15.16,15.2,2543800.0,11.9087,11.9244,11.8852,11.9166,2543800.0
2009-11-04 10:10:00,15.2,15.21,15.16,15.16,2406200.0,11.9166,11.9244,11.8852,11.8852,2406200.0
2009-11-04 10:15:00,15.17,15.21,15.15,15.16,1799400.0,11.893,11.9244,11.8774,11.8852,1799400.0
2009-11-04 10:20:00,15.16,15.18,15.14,15.16,2067300.0,11.8852,11.9009,11.8695,11.8852,2067300.0
2009-11-04 10:25:00,15.17,15.2,15.15,15.16,2257400.0,11.893,11.9166,11.8774,11.8852,2257400.0
2009-11-04 10:30:00,15.17,15.2,15.16,15.17,1555200.0,11.893,11.9166,11.8852,11.893,1555200.0
2009-11-04 10:35:00,15.17,15.18,15.12,15.12,2762900.0,11.893,11.9009,11.8538,11.8538,2762900.0
2009-11-04 10:40:00,15.12,15.16,15.11,15.14,1754800.0,11.8538,11.8852,11.846,11.8695,1754800.0
2009-11-04 10:45:00,15.14,15.15,15.12,15.15,1121500.0,11.8695,11.8774,11.8538,11.8774,1121500.0
2009-11-04 10:50:00,15.15,15.15,15.13,15.13,702000.0,11.8774,11.8774,11.8617,11.8617,702000.0
2009-11-04 10:55:00,15.14,15.18,15.13,15.18,1171800.0,11.8695,11.9009,11.8617,11.9009,1171800.0
2009-11-04 11:00:00,15.17,15.18,15.14,15.17,1811700.0,11.893,11.9009,11.8695,11.893,1811700.0
2009-11-04 11:05:00,15.16,15.17,15.11,15.11,1120700.0,11.8852,11.893,11.846,11.846,1120700.0
2009-11-04 11:10:00,15.11,15.13,15.11,15.11,744100.0,11.846,11.8617,11.846,11.846,744100.0
2009-11-04 11:15:00,15.11,15.12,15.05,15.08,2712400.0,11.846,11.8538,11.799,11.8225,2712400.0
2009-11-04 11:20:00,15.07,15.13,15.07,15.07,1699400.0,11.8146,11.8617,11.8146,11.8146,1699400.0
2009-11-04 11:25:00,15.08,15.08,15.04,15.04,1779300.0,11.8225,11.8225,11.7911,11.7911,1779300.0
2009-11-04 11:30:00,15.04,15.08,15.01,15.01,2660000.0,11.7911,11.8225,11.7676,11.7676,2660000.0
2009-11-04 11:35:00,15.01,15.04,14.96,15.02,5441100.0,11.7676,11.7911,11.7284,11.7754,5441100.0
2009-11-04 11:40:00,15.02,15.04,14.99,15.0,1445400.0,11.7754,11.7911,11.7519,11.7598,1445400.0
2009-11-04 11:45:00,15.01,15.04,15.0,15.03,1014800.0,11.7676,11.7911,11.7598,11.7833,1014800.0
2009-11-04 11:50:00,15.02,15.05,15.02,15.04,536600.0,11.7754,11.799,11.7754,11.7911,536600.0
2009-11-04 11:55:00,15.05,15.05,15.01,15.02,1019200.0,11.799,11.799,11.7676,11.7754,1019200.0
2009-11-04 12:00:00,15.03,15.03,15.0,15.0,1416500.0,11.7833,11.7833,11.7598,11.7598,1416500.0
2009-11-04 12:05:00,15.0,15.02,14.98,15.02,2891500.0,11.7598,11.7754,11.7441,11.7754,2891500.0
2009-11-04 12:10:00,15.02,15.02,14.97,15.0,1209200.0,11.7754,11.7754,11.7362,11.7598,1209200.0
2009-11-04 12:15:00,14.99,15.0,14.94,14.95,1487900.0,11.7519,11.7598,11.7127,11.7206,1487900.0
2009-11-04 12:20:00,14.95,15.04,14.95,15.0,1987200.0,11.7206,11.7911,11.7206,11.7598,1987200.0
2009-11-04 12:25:00,14.99,15.02,14.97,15.02,1425600.0,11.7519,11.7754,11.7362,11.7754,1425600.0
2009-11-04 12:30:00,15.02,15.03,15.0,15.0,1135600.0,11.7754,11.7833,11.7598,11.7598,1135600.0
2009-11-04 12:35:00,15.0,15.01,14.99,15.0,1207300.0,11.7598,11.7676,11.7519,11.7598,1207300.0
2009-11-04 12:40:00,15.0,15.01,14.97,14.98,813800.0,11.7598,11.7676,11.7362,11.7441,813800.0
2009-11-04 12:45:00,14.99,14.99,14.91,14.91,1500100.0,11.7519,11.7519,11.6892,11.6892,1500100.0
2009-11-04 12:50:00,14.91,14.92,14.9,14.9,1419100.0,11.6892,11.697,11.6814,11.6814,1419100.0
2009-11-04 12:55:00,14.91,14.94,14.91,14.91,1167300.0,11.6892,11.7127,11.6892,11.6892,1167300.0
2009-11-04 13:00:00,14.91,14.94,14.9,14.9,518400.0,11.6892,11.7127,11.6814,11.6814,518400.0
2009-11-04 13:05:00,14.91,14.93,14.89,14.9,887500.0,11.6892,11.7049,11.6735,11.6814,887500.0
2009-11-04 13:10:00,14.91,14.95,14.9,14.94,1044100.0,11.6892,11.7206,11.6814,11.7127,1044100.0
2009-11-04 13:15:00,14.94,14.94,14.89,14.94,1576000.0,11.7127,11.7127,11.6735,11.7127,1576000.0
2009-11-04 13:20:00,14.94,14.98,14.93,14.98,1631500.0,11.7127,11.7441,11.7049,11.7441,1631500.0
2009-11-04 13:25:00,14.97,14.98,14.93,14.95,1024900.0,11.7362,11.7441,11.7049,11.7206,1024900.0
2009-11-04 13:30:00,14.95,14.95,14.91,14.92,778300.0,11.7206,11.7206,11.6892,11.697,778300.0
2009-11-04 13:35:00,14.92,14.93,14.9,14.91,1301700.0,11.697,11.7049,11.6814,11.6892,1301700.0
2009-11-04 13:40:00,14.91,14.92,14.9,14.92,617300.0,11.6892,11.697,11.6814,11.697,617300.0
2009-11-04 13:45:00,14.92,14.93,14.91,14.91,359100.0,11.697,11.7049,11.6892,11.6892,359100.0
2009-11-04 13:50:00,14.91,14.92,14.9,14.9,845000.0,11.6892,11.697,11.6814,11.6814,845000.0
2009-11-04 13:55:00,14.91,14.98,14.9,14.96,1892500.0,11.6892,11.7441,11.6814,11.7284,1892500.0
2009-11-04 14:00:00,14.96,14.98,14.95,14.95,1275400.0,11.7284,11.7441,11.7206,11.7206,1275400.0
2009-11-04 14:05:00,14.95,15.04,14.95,15.04,2001800.0,11.7206,11.7911,11.7206,11.7911,2001800.0
2009-11-04 14:10:00,15.03,15.05,15.02,15.02,1623500.0,11.7833,11.799,11.7754,11.7754,1623500.0
2009-11-04 14:15:00,15.02,15.1,14.98,15.0,3036100.0,11.7754,11.8382,11.7441,11.7598,3036100.0
2009-11-04 14:20:00,15.0,15.14,14.99,15.09,5601500.0,11.7598,11.8695,11.7519,11.8303,5601500.0
2009-11-04 14:25:00,15.09,15.09,14.9,14.94,7347200.0,11.8303,11.8303,11.6814,11.7127,7347200.0
2009-11-04 14:30:00,14.94,15.16,14.89,15.01,7674500.0,11.7127,11.8852,11.6735,11.7676,7674500.0
2009-11-04 14:35:00,15.02,15.08,15.0,15.03,2833900.0,11.7754,11.8225,11.7598,11.7833,2833900.0
2009-11-04 14:40:00,15.03,15.13,15.0,15.08,4413000.0,11.7833,11.8617,11.7598,11.8225,4413000.0
2009-11-04 14:45:00,15.07,15.09,15.05,15.07,2401600.0,11.8146,11.8303,11.799,11.8146,2401600.0
2009-11-04 14:50:00,15.06,15.07,15.02,15.04,1837500.0,11.8068,11.8146,11.7754,11.7911,1837500.0
2009-11-04 14:55:00,15.03,15.05,14.98,15.01,1984300.0,11.7833,11.799,11.7441,11.7676,1984300.0
2009-11-04 15:00:00,15.02,15.02,14.95,14.97,2113400.0,11.7754,11.7754,11.7206,11.7362,2113400.0
2009-11-04 15:05:00,14.97,15.0,14.94,14.96,1802100.0,11.7362,11.7598,11.7127,11.7284,1802100.0
2009-11-04 15:10:00,14.97,15.02,14.94,14.95,2269200.0,11.7362,11.7754,11.7127,11.7206,2269200.0
2009-11-04 15:15:00,14.95,14.99,14.95,14.99,1726000.0,11.7206,11.7519,11.7206,11.7519,1726000.0
2009-11-04 15:20:00,14.99,15.01,14.96,14.98,1627400.0,11.7519,11.7676,11.7284,11.7441,1627400.0
2009-11-04 15:25:00,14.99,14.99,14.96,14.97,1301300.0,11.7519,11.7519,11.7284,11.7362,1301300.0
2009-11-04 15:30:00,14.96,14.98,14.86,14.92,6012300.0,11.7284,11.7441,11.65,11.697,6012300.0
2009-11-04 15:35:00,14.91,14.93,14.83,14.83,4804000.0,11.6892,11.7049,11.6265,11.6265,4804000.0
2009-11-04 15:40:00,14.83,14.85,14.76,14.81,5989200.0,11.6265,11.6422,11.5716,11.6108,5989200.0
2009-11-04 15:45:00,14.81,14.83,14.75,14.78,6516400.0,11.6108,11.6265,11.5638,11.5873,6516400.0
2009-11-04 15:50:00,14.77,14.8,14.74,14.78,6087900.0,11.5794,11.603,11.5559,11.5873,6087900.0
2009-11-04 15:55:00,14.79,14.79,14.7,14.71,8866300.0,11.5951,11.5951,11.5246,11.5324,8866300.0
2009-11-05 09:30:00,14.91,14.99,14.88,14.92,4984700.0,11.6892,11.7519,11.6657,11.697,4984700.0
2009-11-05 09:35:00,14.92,14.93,14.85,14.85,3464600.0,11.697,11.7049,11.6422,11.6422,3464600.0
2009-11-05 09:40:00,14.86,14.9,14.81,14.81,1986100.0,11.65,11.6814,11.6108,11.6108,1986100.0
2009-11-05 09:45:00,14.81,14.95,14.81,14.9,1957300.0,11.6108,11.7206,11.6108,11.6814,1957300.0
2009-11-05 09:50:00,14.9,14.99,14.9,14.96,2685700.0,11.6814,11.7519,11.6814,11.7284,2685700.0
2009-11-05 09:55:00,14.97,14.97,14.89,14.91,1984000.0,11.7362,11.7362,11.6735,11.6892,1984000.0
2009-11-05 10:00:00,14.92,14.95,14.89,14.91,1559800.0,11.697,11.7206,11.6735,11.6892,1559800.0
2009-11-05 10:05:00,14.91,14.96,14.88,14.9,2521700.0,11.6892,11.7284,11.6657,11.6814,2521700.0
2009-11-05 10:10:00,14.9,14.94,14.9,14.9,972600.0,11.6814,11.7127,11.6814,11.6814,972600.0
2009-11-05 10:15:00,14.9,14.92,14.84,14.85,1507100.0,11.6814,11.697,11.6343,11.6422,1507100.0
2009-11-05 10:20:00,14.85,14.91,14.85,14.87,1446200.0,11.6422,11.6892,11.6422,11.6578,1446200.0
2009-11-05 10:25:00,14.87,14.9,14.85,14.86,2469400.0,11.6578,11.6814,11.6422,11.65,2469400.0
2009-11-05 10:30:00,14.87,14.89,14.83,14.85,1388700.0,11.6578,11.6735,11.6265,11.6422,1388700.0
2009-11-05 10:35:00,14.85,14.94,14.84,14.94,2177600.0,11.6422,11.7127,11.6343,11.7127,2177600.0
2009-11-05 10:40:00,14.93,14.96,14.85,14.95,1971400.0,11.7049,11.7284,11.6422,11.7206,1971400.0
2009-11-05 10:45:00,14.95,14.96,14.91,14.92,1320700.0,11.7206,11.7284,11.6892,11.697,1320700.0
2009-11-05 10:50:00,14.92,14.93,14.9,14.9,833900.0,11.697,11.7049,11.6814,11.6814,833900.0
2009-11-05 10:55:00,14.91,14.92,14.9,14.9,1028300.0,11.6892,11.697,11.6814,11.6814,1028300.0
2009-11-05 11:00:00,14.9,14.91,14.85,14.87,1311300.0,11.6814,11.6892,11.6422,11.6578,1311300.0
2009-11-05 11:05:00,14.87,14.88,14.81,14.83,2345100.0,11.6578,11.6657,11.6108,11.6265,2345100.0
2009-11-05 11:10:00,14.83,14.85,14.8,14.82,1832700.0,11.6265,11.6422,11.603,11.6186,1832700.0
2009-11-05 11:15:00,14.82,14.84,14.76,14.8,1990700.0,11.6186,11.6343,11.5716,11.603,1990700.0
2009-11-05 11:20:00,14.8,14.83,14.78,14.83,1699500.0,11.603,11.6265,11.5873,11.6265,1699500.0
2009-11-05 11:25:00,14.82,14.86,14.82,14.86,2131200.0,11.6186,11.65,11.6186,11.65,2131200.0
2009-11-05 11:30:00,14.86,14.86,14.83,14.83,1289300.0,11.65,11.65,11.6265,11.6265,1289300.0
2009-11-05 11:35:00,14.83,14.85,14.82,14.83,935500.0,11.6265,11.6422,11.6186,11.6265,935500.0
2009-11-05 11:40:00,14.83,14.84,14.8,14.81,766500.0,11.6265,11.6343,11.603,11.6108,766500.0
2009-11-05 11:45:00,14.82,14.82,14.74,14.77,3023700.0,11.6186,11.6186,11.5559,11.5794,3023700.0
2009-11-05 11:50:00,14.78,14.79,14.73,14.76,1166700.0,11.5873,11.5951,11.5481,11.5716,1166700.0
2009-11-05 11:55:00,14.75,14.8,14.75,14.78,843800.0,11.5638,11.603,11.5638,11.5873,843800.0
2009-11-05 12:00:00,14.78,14.8,14.77,14.78,568200.0,11.5873,11.603,11.5794,11.5873,568200.0
2009-11-05 12:05:00,14.78,14.8,14.77,14.79,893500.0,11.5873,11.603,11.5794,11.5951,893500.0
2009-11-05 12:10:00,14.78,14.79,14.74,14.75,1327700.0,11.5873,11.5951,11.5559,11.5638,1327700.0
2009-11-05 12:15:00,14.75,14.78,14.74,14.76,942200.0,11.5638,11.5873,11.5559,11.5716,942200.0
2009-11-05 12:20:00,14.76,14.77,14.75,14.76,370500.0,11.5716,11.5794,11.5638,11.5716,370500.0
2009-11-05 12:25:00,14.77,14.79,14.74,14.78,1354400.0,11.5794,11.5951,11.5559,11.5873,1354400.0
2009-11-05 12:30:00,14.78,14.8,14.75,14.76,1042300.0,11.5873,11.603,11.5638,11.5716,1042300.0
2009-11-05 12:35:00,14.77,14.79,14.76,14.78,504800.0,11.5794,11.5951,11.5716,11.5873,504800.0
2009-11-05 12:40:00,14.78,14.79,14.77,14.79,787300.0,11.5873,11.5951,11.5794,11.5951,787300.0
2009-11-05 12:45:00,14.78,14.8,14.78,14.78,781000.0,11.5873,11.603,11.5873,11.5873,781000.0
2009-11-05 12:50:00,14.79,14.79,14.72,14.72,1589800.0,11.5951,11.5951,11.5402,11.5402,1589800.0
2009-11-05 12:55:00,14.73,14.8,14.72,14.79,3374400.0,11.5481,11.603,11.5402,11.5951,3374400.0
2009-11-05 13:00:00,14.79,14.88,14.78,14.88,3319100.0,11.5951,11.6657,11.5873,11.6657,3319100.0
2009-11-05 13:05:00,14.88,14.9,14.85,14.86,2668900.0,11.6657,11.6814,11.6422,11.65,2668900.0
2009-11-05 13:10:00,14.86,14.93,14.86,14.92,1593400.0,11.65,11.7049,11.65,11.697,1593400.0
2009-11-05 13:15:00,14.92,14.93,14.9,14.92,1762900.0,11.697,11.7049,11.6814,11.697,1762900.0
2009-11-05 13:20:00,14.93,14.93,14.89,14.91,1881800.0,11.7049,11.7049,11.6735,11.6892,1881800.0
2009-11-05 13:25:00,14.91,14.92,14.86,14.87,925400.0,11.6892,11.697,11.65,11.6578,925400.0
2009-11-05 13:30:00,14.87,14.91,14.87,14.87,733500.0,11.6578,11.6892,11.6578,11.6578,733500.0
2009-11-05 13:35:00,14.88,14.92,14.87,14.91,960200.0,11.6657,11.697,11.6578,11.6892,960200.0
2009-11-05 13:40:00,14.91,14.95,14.89,14.94,1553200.0,11.6892,11.7206,11.6735,11.7127,1553200.0
2009-11-05 13:45:00,14.94,15.04,14.93,15.03,3698400.0,11.7127,11.7911,11.7049,11.7833,3698400.0
2009-11-05 13:50:00,15.03,15.03,14.97,15.01,2987500.0,11.7833,11.7833,11.7362,11.7676,2987500.0
2009-11-05 13:55:00,15.0,15.01,14.94,14.96,1917300.0,11.7598,11.7676,11.7127,11.7284,1917300.0
2009-11-05 14:00:00,14.97,14.99,14.95,14.96,1210500.0,11.7362,11.7519,11.7206,11.7284,1210500.0
2009-11-05 14:05:00,14.96,14.96,14.93,14.94,1514400.0,11.7284,11.7284,11.7049,11.7127,1514400.0
2009-11-05 14:10:00,14.95,14.98,14.94,14.96,836600.0,11.7206,11.7441,11.7127,11.7284,836600.0
2009-11-05 14:15:00,14.96,14.99,14.95,14.97,2685300.0,11.7284,11.7519,11.7206,11.7362,2685300.0
2009-11-05 14:20:00,14.96,14.99,14.96,14.97,742200.0,11.7284,11.7519,11.7284,11.7362,742200.0
2009-11-05 14:25:00,14.97,14.99,14.96,14.96,988400.0,11.7362,11.7519,11.7284,11.7284,988400.0
2009-11-05 14:30:00,14.97,14.98,14.96,14.96,911100.0,11.7362,11.7441,11.7284,11.7284,911100.0
2009-11-05 14:35:00,14.97,14.97,14.9,14.92,1692800.0,11.7362,11.7362,11.6814,11.697,1692800.0
2009-11-05 14:40:00,14.91,14.94,14.9,14.93,906800.0,11.6892,11.7127,11.6814,11.7049,906800.0
2009-11-05 14:45:00,14.93,14.98,14.93,14.96,1422900.0,11.7049,11.7441,11.7049,11.7284,1422900.0
2009-11-05 14:50:00,14.97,15.0,14.96,14.97,1716300.0,11.7362,11.7598,11.7284,11.7362,1716300.0
2009-11-05 14:55:00,14.98,14.99,14.95,14.98,1003400.0,11.7441,11.7519,11.7206,11.7441,1003400.0
2009-11-05 15:00:00,14.97,15.05,14.97,14.99,2463100.0,11.7362,11.799,11.7362,11.7519,2463100.0
2009-11-05 15:05:00,14.99,15.03,14.99,15.0,1290500.0,11.7519,11.7833,11.7519,11.7598,1290500.0
2009-11-05 15:10:00,15.0,15.03,14.99,15.03,1175900.0,11.7598,11.7833,11.7519,11.7833,1175900.0
2009-11-05 15:15:00,15.03,15.05,15.01,15.04,2203100.0,11.7833,11.799,11.7676,11.7911,2203100.0
2009-11-05 15:20:00,15.04,15.07,15.01,15.04,2802700.0,11.7911,11.8146,11.7676,11.7911,2802700.0
2009-11-05 15:25:00,15.04,15.07,15.02,15.04,1735800.0,11.7911,11.8146,11.7754,11.7911,1735800.0
2009-11-05 15:30:00,15.04,15.05,15.0,15.02,1894500.0,11.7911,11.799,11.7598,11.7754,1894500.0
2009-11-05 15:35:00,15.02,15.06,15.0,15.04,2062400.0,11.7754,11.8068,11.7598,11.7911,2062400.0
2009-11-05 15:40:00,15.04,15.07,15.02,15.02,1869200.0,11.7911,11.8146,11.7754,11.7754,1869200.0
2009-11-05 15:45:00,15.02,15.04,14.99,15.01,2665400.0,11.7754,11.7911,11.7519,11.7676,2665400.0
2009-11-05 15:50:00,15.01,15.09,15.01,15.08,4448900.0,11.7676,11.8303,11.7676,11.8225,4448900.0
2009-11-05 15:55:00,15.08,15.16,15.08,15.14,8605100.0,11.8225,11.8852,11.8225,11.8695,8605100.0
2009-11-06 09:30:00,14.95,14.96,14.84,14.87,5443100.0,11.7206,11.7284,11.6343,11.6578,5443100.0
2009-11-06 09:35:00,14.86,15.08,14.86,15.08,5877600.0,11.65,11.8225,11.65,11.8225,5877600.0
2009-11-06 09:40:00,15.07,15.24,15.06,15.18,6940600.0,11.8146,11.9479,11.8068,11.9009,6940600.0
2009-11-06 09:45:00,15.17,15.23,15.11,15.12,3802800.0,11.893,11.9401,11.846,11.8538,3802800.0
2009-11-06 09:50:00,15.11,15.13,15.03,15.06,4521600.0,11.846,11.8617,11.7833,11.8068,4521600.0
2009-11-06 09:55:00,15.06,15.13,15.04,15.07,3592700.0,11.8068,11.8617,11.7911,11.8146,3592700.0
2009-11-06 10:00:00,15.08,15.14,15.06,15.07,2538900.0,11.8225,11.8695,11.8068,11.8146,2538900.0
2009-11-06 10:05:00,15.06,15.09,15.0,15.04,3508900.0,11.8068,11.8303,11.7598,11.7911,3508900.0
2009-11-06 10:10:00,15.04,15.05,15.0,15.01,2345200.0,11.7911,11.799,11.7598,11.7676,2345200.0
2009-11-06 10:15:00,15.02,15.05,15.01,15.02,2191200.0,11.7754,11.799,11.7676,11.7754,2191200.0
2009-11-06 10:20:00,15.01,15.05,14.96,14.98,3450800.0,11.7676,11.799,11.7284,11.7441,3450800.0
2009-11-06 10:25:00,14.99,14.99,14.92,14.93,2954200.0,11.7519,11.7519,11.697,11.7049,2954200.0
2009-11-06 10:30:00,14.93,14.98,14.91,14.95,3035800.0,11.7049,11.7441,11.6892,11.7206,3035800.0
2009-11-06 10:35:00,14.96,14.96,14.9,14.94,2285500.0,11.7284,11.7284,11.6814,11.7127,2285500.0
2009-11-06 10:40:00,14.94,15.05,14.9,14.92,1763300.0,11.7127,11.799,11.6814,11.697,1763300.0
2009-11-06 10:45:00,14.92,14.96,14.9,14.94,1727500.0,11.697,11.7284,11.6814,11.7127,1727500.0
2009-11-06 10:50:00,14.94,14.96,14.91,14.95,1291200.0,11.7127,11.7284,11.6892,11.7206,1291200.0
2009-11-06 10:55:00,14.95,14.97,14.93,14.96,1328600.0,11.7206,11.7362,11.7049,11.7284,1328600.0
2009-11-06 11:00:00,14.96,14.96,14.92,14.96,1414700.0,11.7284,11.7284,11.697,11.7284,1414700.0
2009-11-06 11:05:00,14.96,14.97,14.91,14.96,1753400.0,11.7284,11.7362,11.6892,11.7284,1753400.0
2009-11-06 11:10:00,14.97,14.97,14.92,14.92,1004000.0,11.7362,11.7362,11.697,11.697,1004000.0
2009-11-06 11:15:00,14.92,14.96,14.92,14.96,783000.0,11.697,11.7284,11.697,11.7284,783000.0
2009-11-06 11:20:00,14.96,14.97,14.92,14.93,1447500.0,11.7284,11.7362,11.697,11.7049,1447500.0
2009-11-06 11:25:00,14.94,14.95,14.92,14.94,791800.0,11.7127,11.7206,11.697,11.7127,791800.0
2009-11-06 11:30:00,14.95,15.05,14.93,15.02,2606900.0,11.7206,11.799,11.7049,11.7754,2606900.0
2009-11-06 11:35:00,15.02,15.04,15.01,15.03,1156000.0,11.7754,11.7911,11.7676,11.7833,1156000.0
2009-11-06 11:40:00,15.03,15.06,15.02,15.04,1854200.0,11.7833,11.8068,11.7754,11.7911,1854200.0
2009-11-06 11:45:00,15.04,15.04,14.99,15.0,1473200.0,11.7911,11.7911,11.7519,11.7598,1473200.0
2009-11-06 11:50:00,15.0,15.02,14.99,15.0,746800.0,11.7598,11.7754,11.7519,11.7598,746800.0
2009-11-06 11:55:00,15.0,15.01,14.98,15.0,628700.0,11.7598,11.7676,11.7441,11.7598,628700.0
2009-11-06 12:00:00,14.99,15.02,14.99,15.0,767100.0,11.7519,11.7754,11.7519,11.7598,767100.0
2009-11-06 12:05:00,15.0,15.01,14.97,15.01,957200.0,11.7598,11.7676,11.7362,11.7676,957200.0
2009-11-06 12:10:00,15.01,15.08,15.0,15.05,2279700.0,11.7676,11.8225,11.7598,11.799,2279700.0
2009-11-06 12:15:00,15.06,15.1,15.05,15.06,1217000.0,11.8068,11.8382,11.799,11.8068,1217000.0
2009-11-06 12:20:00,15.07,15.08,15.05,15.07,1036400.0,11.8146,11.8225,11.799,11.8146,1036400.0
2009-11-06 12:25:00,15.07,15.11,15.06,15.08,1494300.0,11.8146,11.846,11.8068,11.8225,1494300.0
2009-11-06 12:30:00,15.08,15.11,15.08,15.1,856800.0,11.8225,11.846,11.8225,11.8382,856800.0
2009-11-06 12:35:00,15.1,15.13,15.07,15.1,1564100.0,11.8382,11.8617,11.8146,11.8382,1564100.0
2009-11-06 12:40:00,15.1,15.11,15.07,15.09,1068200.0,11.8382,11.846,11.8146,11.8303,1068200.0
2009-11-06 12:45:00,15.09,15.09,15.07,15.07,734200.0,11.8303,11.8303,11.8146,11.8146,734200.0
2009-11-06 12:50:00,15.07,15.1,15.06,15.08,1691700.0,11.8146,11.8382,11.8068,11.8225,1691700.0
2009-11-06 12:55:00,15.08,15.1,15.07,15.08,498300.0,11.8225,11.8382,11.8146,11.8225,498300.0
2009-11-06 13:00:00,15.09,15.13,15.07,15.07,1230600.0,11.8303,11.8617,11.8146,11.8146,1230600.0
2009-11-06 13:05:00,15.07,15.1,15.07,15.09,510800.0,11.8146,11.8382,11.8146,11.8303,510800.0
2009-11-06 13:10:00,15.09,15.1,15.08,15.1,427600.0,11.8303,11.8382,11.8225,11.8382,427600.0
2009-11-06 13:15:00,15.1,15.12,15.07,15.1,924900.0,11.8382,11.8538,11.8146,11.8382,924900.0
2009-11-06 13:20:00,15.1,15.11,15.08,15.1,998700.0,11.8382,11.846,11.8225,11.8382,998700.0
2009-11-06 13:25:00,15.1,15.11,15.07,15.1,1056100.0,11.8382,11.846,11.8146,11.8382,1056100.0
2009-11-06 13:30:00,15.1,15.12,15.08,15.12,893900.0,11.8382,11.8538,11.8225,11.8538,893900.0
2009-11-06 13:35:00,15.11,15.13,15.06,15.06,1730400.0,11.846,11.8617,11.8068,11.8068,1730400.0
2009-11-06 13:40:00,15.06,15.09,15.05,15.06,1865800.0,11.8068,11.8303,11.799,11.8068,1865800.0
2009-11-06 13:45:00,15.06,15.1,15.02,15.03,2081400.0,11.8068,11.8382,11.7754,11.7833,2081400.0
2009-11-06 13:50:00,15.03,15.03,14.97,15.02,2938000.0,11.7833,11.7833,11.7362,11.7754,2938000.0
2009-11-06 13:55:00,15.02,15.02,15.0,15.02,872200.0,11.7754,11.7754,11.7598,11.7754,872200.0
2009-11-06 14:00:00,15.02,15.06,15.01,15.04,1384600.0,11.7754,11.8068,11.7676,11.7911,1384600.0
2009-11-06 14:05:00,15.03,15.06,15.02,15.03,1256900.0,11.7833,11.8068,11.7754,11.7833,1256900.0
2009-11-06 14:10:00,15.03,15.04,15.0,15.01,942800.0,11.7833,11.7911,11.7598,11.7676,942800.0
2009-11-06 14:15:00,15.0,15.01,14.99,15.0,1035100.0,11.7598,11.7676,11.7519,11.7598,1035100.0
2009-11-06 14:20:00,15.0,15.03,14.99,15.03,1075300.0,11.7598,11.7833,11.7519,11.7833,1075300.0
2009-11-06 14:25:00,15.03,15.06,15.01,15.02,1296000.0,11.7833,11.8068,11.7676,11.7754,1296000.0
2009-11-06 14:30:00,15.02,15.03,15.0,15.0,964700.0,11.7754,11.7833,11.7598,11.7598,964700.0
2009-11-06 14:35:00,15.0,15.04,15.0,15.03,1395200.0,11.7598,11.7911,11.7598,11.7833,1395200.0
2009-11-06 14:40:00,15.02,15.04,15.0,15.0,1067700.0,11.7754,11.7911,11.7598,11.7598,1067700.0
2009-11-06 14:45:00,15.01,15.01,14.99,15.01,817900.0,11.7676,11.7676,11.7519,11.7676,817900.0
2009-11-06 14:50:00,15.0,15.02,14.96,14.97,1887100.0,11.7598,11.7754,11.7284,11.7362,1887100.0
2009-11-06 14:55:00,14.96,14.97,14.93,14.93,2033900.0,11.7284,11.7362,11.7049,11.7049,2033900.0
2009-11-06 15:00:00,14.93,14.98,14.92,14.93,2267900.0,11.7049,11.7441,11.697,11.7049,2267900.0
2009-11-06 15:05:00,14.94,14.96,14.93,14.93,1070000.0,11.7127,11.7284,11.7049,11.7049,1070000.0
2009-11-06 15:10:00,14.93,14.95,14.92,14.94,1436900.0,11.7049,11.7206,11.697,11.7127,1436900.0
2009-11-06 15:15:00,14.94,14.97,14.93,14.96,1067800.0,11.7127,11.7362,11.7049,11.7284,1067800.0
2009-11-06 15:20:00,14.97,14.98,14.93,14.95,1496500.0,11.7362,11.7441,11.7049,11.7206,1496500.0
2009-11-06 15:25:00,14.95,14.97,14.94,14.96,1167600.0,11.7206,11.7362,11.7127,11.7284,1167600.0
2009-11-06 15:30:00,14.96,15.0,14.96,14.98,1743400.0,11.7284,11.7598,11.7284,11.7441,1743400.0
2009-11-06 15:35:00,14.98,14.99,14.98,14.99,399600.0,11.7441,11.7519,11.7441,11.7519,399600.0
2009-11-06 15:40:00,14.99,14.99,14.99,14.99,0.0,11.7519,11.7519,11.7519,11.7519,0.0
2009-11-06 15:45:00,14.99,14.99,14.99,14.99,0.0,11.7519,11.7519,11.7519,11.7519,0.0
2009-11-06 15:50:00,14.99,14.99,14.99,14.99,0.0,11.7519,11.7519,11.7519,11.7519,0.0
2009-11-06 15:55:00,14.99,14.99,14.99,14.99,0.0,11.7519,11.7519,11.7519,11.7519,0.0
2009-11-09 09:30:00,15.3,15.31,15.21,15.22,4771300.0,11.995,12.0028,11.9244,11.9322,4771300.0
2009-11-09 09:35:00,15.21,15.26,15.15,15.19,4324300.0,11.9244,11.9636,11.8774,11.9087,4324300.0
2009-11-09 09:40:00,15.19,15.22,15.14,15.18,3265100.0,11.9087,11.9322,11.8695,11.9009,3265100.0
2009-11-09 09:45:00,15.18,15.3,15.16,15.18,1526600.0,11.9009,11.995,11.8852,11.9009,1526600.0
2009-11-09 09:50:00,15.18,15.29,15.18,15.28,3115000.0,11.9009,11.9871,11.9009,11.9793,3115000.0
2009-11-09 09:55:00,15.28,15.28,15.23,15.27,1871300.0,11.9793,11.9793,11.9401,11.9714,1871300.0
2009-11-09 10:00:00,15.26,15.34,15.25,15.31,3191900.0,11.9636,12.0263,11.9558,12.0028,3191900.0
2009-11-09 10:05:00,15.31,15.35,15.31,15.33,1951700.0,12.0028,12.0341,12.0028,12.0185,1951700.0
2009-11-09 10:10:00,15.32,15.34,15.31,15.31,1247700.0,12.0106,12.0263,12.0028,12.0028,1247700.0
2009-11-09 10:15:00,15.31,15.34,15.3,15.31,1998100.0,12.0028,12.0263,11.995,12.0028,1998100.0
2009-11-09 10:20:00,15.3,15.3,15.25,15.25,1894200.0,11.995,11.995,11.9558,11.9558,1894200.0
2009-11-09 10:25:00,15.25,15.28,15.23,15.27,2098200.0,11.9558,11.9793,11.9401,11.9714,2098200.0
2009-11-09 10:30:00,15.27,15.3,15.27,15.3,1210100.0,11.9714,11.995,11.9714,11.995,1210100.0
2009-11-09 10:35:00,15.29,15.32,15.28,15.3,1151400.0,11.9871,12.0106,11.9793,11.995,1151400.0
2009-11-09 10:40:00,15.3,15.34,15.3,15.33,1409800.0,11.995,12.0263,11.995,12.0185,1409800.0
2009-11-09 10:45:00,15.32,15.33,15.31,15.32,799100.0,12.0106,12.0185,12.0028,12.0106,799100.0
2009-11-09 10:50:00,15.32,15.33,15.3,15.32,1300200.0,12.0106,12.0185,11.995,12.0106,1300200.0
2009-11-09 10:55:00,15.33,15.33,15.31,15.33,904000.0,12.0185,12.0185,12.0028,12.0185,904000.0
2009-11-09 11:00:00,15.33,15.33,15.3,15.31,695300.0,12.0185,12.0185,11.995,12.0028,695300.0
2009-11-09 11:05:00,15.3,15.33,15.29,15.3,1338700.0,11.995,12.0185,11.9871,11.995,1338700.0
2009-11-09 11:10:00,15.3,15.34,15.3,15.33,1231500.0,11.995,12.0263,11.995,12.0185,1231500.0
2009-11-09 11:15:00,15.33,15.37,15.33,15.34,2311000.0,12.0185,12.0498,12.0185,12.0263,2311000.0
2009-11-09 11:20:00,15.35,15.38,15.34,15.36,1936800.0,12.0341,12.0577,12.0263,12.042,1936800.0
2009-11-09 11:25:00,15.36,15.37,15.35,15.36,1099900.0,12.042,12.0498,12.0341,12.042,1099900.0
2009-11-09 11:30:00,15.36,15.37,15.35,15.36,781900.0,12.042,12.0498,12.0341,12.042,781900.0
2009-11-09 11:35:00,15.37,15.38,15.36,15.37,1387500.0,12.0498,12.0577,12.042,12.0498,1387500.0
2009-11-09 11:40:00,15.37,15.43,15.36,15.43,3052800.0,12.0498,12.0969,12.042,12.0969,3052800.0
2009-11-09 11:45:00,15.43,15.45,15.42,15.45,2043400.0,12.0969,12.1125,12.089,12.1125,2043400.0
2009-11-09 11:50:00,15.45,15.46,15.41,15.44,982200.0,12.1125,12.1204,12.0812,12.1047,982200.0
2009-11-09 11:55:00,15.44,15.45,15.43,15.44,905900.0,12.1047,12.1125,12.0969,12.1047,905900.0
2009-11-09 12:00:00,15.45,15.48,15.43,15.47,1739900.0,12.1125,12.1361,12.0969,12.1282,1739900.0
2009-11-09 12:05:00,15.48,15.53,15.47,15.51,5615400.0,12.1361,12.1753,12.1282,12.1596,5615400.0
2009-11-09 12:10:00,15.51,15.56,15.5,15.54,2452800.0,12.1596,12.1988,12.1517,12.1831,2452800.0
2009-11-09 12:15:00,15.54,15.54,15.52,15.53,1333300.0,12.1831,12.1831,12.1674,12.1753,1333300.0
2009-11-09 12:20:00,15.54,15.56,15.52,15.53,1961400.0,12.1831,12.1988,12.1674,12.1753,1961400.0
2009-11-09 12:25:00,15.54,15.56,15.53,15.55,1237900.0,12.1831,12.1988,12.1753,12.1909,1237900.0
2009-11-09 12:30:00,15.55,15.55,15.53,15.53,567500.0,12.1909,12.1909,12.1753,12.1753,567500.0
2009-11-09 12:35:00,15.54,15.54,15.52,15.53,1213000.0,12.1831,12.1831,12.1674,12.1753,1213000.0
2009-11-09 12:40:00,15.53,15.55,15.52,15.54,1211600.0,12.1753,12.1909,12.1674,12.1831,1211600.0
2009-11-09 12:45:00,15.53,15.56,15.53,15.53,885800.0,12.1753,12.1988,12.1753,12.1753,885800.0
2009-11-09 12:50:00,15.53,15.54,15.51,15.53,1050900.0,12.1753,12.1831,12.1596,12.1753,1050900.0
2009-11-09 12:55:00,15.52,15.56,15.52,15.56,760300.0,12.1674,12.1988,12.1674,12.1988,760300.0
2009-11-09 13:00:00,15.56,15.6,15.55,15.6,1810000.0,12.1988,12.2301,12.1909,12.2301,1810000.0
2009-11-09 13:05:00,15.6,15.63,15.58,15.59,2658200.0,12.2301,12.2537,12.2145,12.2223,2658200.0
2009-11-09 13:10:00,15.59,15.59,15.57,15.59,789100.0,12.2223,12.2223,12.2066,12.2223,789100.0
2009-11-09 13:15:00,15.58,15.61,15.56,15.6,1739900.0,12.2145,12.238,12.1988,12.2301,1739900.0
2009-11-09 13:20:00,15.61,15.61,15.57,15.57,828800.0,12.238,12.238,12.2066,12.2066,828800.0
2009-11-09 13:25:00,15.57,15.6,15.56,15.6,969700.0,12.2066,12.2301,12.1988,12.2301,969700.0
2009-11-09 13:30:00,15.6,15.63,15.59,15.6,1073600.0,12.2301,12.2537,12.2223,12.2301,1073600.0
2009-11-09 13:35:00,15.61,15.65,15.59,15.65,1882900.0,12.238,12.2693,12.2223,12.2693,1882900.0
2009-11-09 13:40:00,15.65,15.67,15.63,15.67,1714800.0,12.2693,12.285,12.2537,12.285,1714800.0
2009-11-09 13:45:00,15.66,15.69,15.66,15.68,1552600.0,12.2772,12.3007,12.2772,12.2929,1552600.0
2009-11-09 13:50:00,15.68,15.69,15.66,15.67,1662700.0,12.2929,12.3007,12.2772,12.285,1662700.0
2009-11-09 13:55:00,15.68,15.7,15.67,15.69,1045100.0,12.2929,12.3085,12.285,12.3007,1045100.0
2009-11-09 14:00:00,15.7,15.78,15.69,15.77,3287500.0,12.3085,12.3713,12.3007,12.3634,3287500.0
2009-11-09 14:05:00,15.77,15.79,15.73,15.74,2956400.0,12.3634,12.3791,12.3321,12.3399,2956400.0
2009-11-09 14:10:00,15.75,15.75,15.68,15.71,2579200.0,12.3477,12.3477,12.2929,12.3164,2579200.0
2009-11-09 14:15:00,15.72,15.73,15.7,15.71,1691900.0,12.3242,12.3321,12.3085,12.3164,1691900.0
2009-11-09 14:20:00,15.7,15.71,15.65,15.67,2869600.0,12.3085,12.3164,12.2693,12.285,2869600.0
2009-11-09 14:25:00,15.68,15.68,15.64,15.66,2100300.0,12.2929,12.2929,12.2615,12.2772,2100300.0
2009-11-09 14:30:00,15.67,15.76,15.66,15.76,3433500.0,12.285,12.3556,12.2772,12.3556,3433500.0
2009-11-09 14:35:00,15.75,15.76,15.69,15.69,2110300.0,12.3477,12.3556,12.3007,12.3007,2110300.0
2009-11-09 14:40:00,15.7,15.71,15.67,15.67,1496300.0,12.3085,12.3164,12.285,12.285,1496300.0
2009-11-09 14:45:00,15.67,15.74,15.67,15.72,2525600.0,12.285,12.3399,12.285,12.3242,2525600.0
2009-11-09 14:50:00,15.72,15.73,15.7,15.71,1572200.0,12.3242,12.3321,12.3085,12.3164,1572200.0
2009-11-09 14:55:00,15.71,15.74,15.7,15.72,1973100.0,12.3164,12.3399,12.3085,12.3242,1973100.0
2009-11-09 15:00:00,15.72,15.78,15.71,15.76,1946400.0,12.3242,12.3713,12.3164,12.3556,1946400.0
2009-11-09 15:05:00,15.76,15.77,15.72,15.73,1613700.0,12.3556,12.3634,12.3242,12.3321,1613700.0
2009-11-09 15:10:00,15.73,15.75,15.72,15.75,1076000.0,12.3321,12.3477,12.3242,12.3477,1076000.0
2009-11-09 15:15:00,15.75,15.76,15.7,15.72,1469500.0,12.3477,12.3556,12.3085,12.3242,1469500.0
2009-11-09 15:20:00,15.71,15.74,15.7,15.74,1413400.0,12.3164,12.3399,12.3085,12.3399,1413400.0
2009-11-09 15:25:00,15.73,15.74,15.7,15.71,1842300.0,12.3321,12.3399,12.3085,12.3164,1842300.0
2009-11-09 15:30:00,15.71,15.74,15.69,15.71,2343200.0,12.3164,12.3399,12.3007,12.3164,2343200.0
2009-11-09 15:35:00,15.71,15.74,15.69,15.71,3307200.0,12.3164,12.3399,12.3007,12.3164,3307200.0
2009-11-09 15:40:00,15.71,15.73,15.7,15.73,2351600.0,12.3164,12.3321,12.3085,12.3321,2351600.0
2009-11-09 15:45:00,15.73,15.78,15.72,15.75,3923300.0,12.3321,12.3713,12.3242,12.3477,3923300.0
2009-11-09 15:50:00,15.75,15.8,15.74,15.78,4546100.0,12.3477,12.3869,12.3399,12.3713,4546100.0
2009-11-09 15:55:00,15.78,15.82,15.75,15.76,10520800.0,12.3713,12.4026,12.3477,12.3556,10520800.0
2009-11-10 09:30:00,15.85,15.85,15.75,15.82,5376600.0,12.4261,12.4261,12.3477,12.4026,5376600.0
2009-11-10 09:35:00,15.83,15.88,15.73,15.78,5350500.0,12.4105,12.4497,12.3321,12.3713,5350500.0
2009-11-10 09:40:00,15.78,15.92,15.76,15.9,4999700.0,12.3713,12.481,12.3556,12.4653,4999700.0
2009-11-10 09:45:00,15.91,15.98,15.9,15.95,5400200.0,12.4732,12.5281,12.4653,12.5045,5400200.0
2009-11-10 09:50:00,15.96,16.09,15.94,16.03,9322200.0,12.5124,12.6143,12.4967,12.5673,9322200.0
2009-11-10 09:55:00,16.04,16.06,16.0,16.01,5017300.0,12.5751,12.5908,12.5437,12.5516,5017300.0
2009-11-10 10:00:00,16.01,16.04,15.96,15.97,6165600.0,12.5516,12.5751,12.5124,12.5202,6165600.0
2009-11-10 10:05:00,15.97,16.03,15.97,16.02,3053900.0,12.5202,12.5673,12.5202,12.5594,3053900.0
2009-11-10 10:10:00,16.02,16.13,16.0,16.13,4451500.0,12.5594,12.6457,12.5437,12.6457,4451500.0
2009-11-10 10:15:00,16.13,16.16,16.1,16.12,4480000.0,12.6457,12.6692,12.6221,12.6378,4480000.0
2009-11-10 10:20:00,16.13,16.14,16.1,16.12,2767600.0,12.6457,12.6535,12.6221,12.6378,2767600.0
2009-11-10 10:25:00,16.12,16.15,16.11,16.13,1944900.0,12.6378,12.6613,12.63,12.6457,1944900.0
2009-11-10 10:30:00,16.14,16.2,16.12,16.17,3362000.0,12.6535,12.7005,12.6378,12.677,3362000.0
2009-11-10 10:35:00,16.17,16.19,16.14,16.14,3026500.0,12.677,12.6927,12.6535,12.6535,3026500.0
2009-11-10 10:40:00,16.14,16.17,16.07,16.08,3706900.0,12.6535,12.677,12.5986,12.6065,3706900.0
2009-11-10 10:45:00,16.09,16.1,16.0,16.02,3793400.0,12.6143,12.6221,12.5437,12.5594,3793400.0
2009-11-10 10:50:00,16.02,16.02,15.95,15.97,4613800.0,12.5594,12.5594,12.5045,12.5202,4613800.0
2009-11-10 10:55:00,15.98,16.01,15.95,15.97,2693600.0,12.5281,12.5516,12.5045,12.5202,2693600.0
2009-11-10 11:00:00,15.97,16.04,15.96,16.03,2616000.0,12.5202,12.5751,12.5124,12.5673,2616000.0
2009-11-10 11:05:00,16.03,16.04,15.89,15.92,4764600.0,12.5673,12.5751,12.4575,12.481,4764600.0
2009-11-10 11:10:00,15.93,15.96,15.91,15.94,2775900.0,12.4889,12.5124,12.4732,12.4967,2775900.0
2009-11-10 11:15:00,15.94,15.96,15.9,15.93,2204800.0,12.4967,12.5124,12.4653,12.4889,2204800.0
2009-11-10 11:20:00,15.93,15.97,15.91,15.94,1793100.0,12.4889,12.5202,12.4732,12.4967,1793100.0
2009-11-10 11:25:00,15.95,15.99,15.94,15.97,2272600.0,12.5045,12.5359,12.4967,12.5202,2272600.0
2009-11-10 11:30:00,15.96,15.96,15.9,15.91,1802900.0,12.5124,12.5124,12.4653,12.4732,1802900.0
2009-11-10 11:35:00,15.91,15.92,15.85,15.91,5358400.0,12.4732,12.481,12.4261,12.4732,5358400.0
2009-11-10 11:40:00,15.91,15.93,15.87,15.91,1544900.0,12.4732,12.4889,12.4418,12.4732,1544900.0
2009-11-10 11:45:00,15.91,15.93,15.9,15.93,1109200.0,12.4732,12.4889,12.4653,12.4889,1109200.0
2009-11-10 11:50:00,15.93,15.94,15.9,15.92,1194200.0,12.4889,12.4967,12.4653,12.481,1194200.0
2009-11-10 11:55:00,15.92,15.93,15.91,15.91,735100.0,12.481,12.4889,12.4732,12.4732,735100.0
2009-11-10 12:00:00,15.92,15.92,15.87,15.88,1267500.0,12.481,12.481,12.4418,12.4497,1267500.0
2009-11-10 12:05:00,15.88,15.91,15.87,15.88,1240800.0,12.4497,12.4732,12.4418,12.4497,1240800.0
2009-11-10 12:10:00,15.89,15.91,15.88,15.9,681300.0,12.4575,12.4732,12.4497,12.4653,681300.0
2009-11-10 12:15:00,15.9,15.94,15.89,15.93,1440200.0,12.4653,12.4967,12.4575,12.4889,1440200.0
2009-11-10 12:20:00,15.93,15.94,15.91,15.91,1067500.0,12.4889,12.4967,12.4732,12.4732,1067500.0
2009-11-10 12:25:00,15.92,15.93,15.85,15.86,1572500.0,12.481,12.4889,12.4261,12.434,1572500.0
2009-11-10 12:30:00,15.86,15.88,15.85,15.86,2026500.0,12.434,12.4497,12.4261,12.434,2026500.0
2009-11-10 12:35:00,15.86,15.87,15.82,15.84,2348300.0,12.434,12.4418,12.4026,12.4183,2348300.0
2009-11-10 12:40:00,15.84,15.86,15.8,15.82,1983800.0,12.4183,12.434,12.3869,12.4026,1983800.0
2009-11-10 12:45:00,15.83,15.86,15.81,15.81,1899400.0,12.4105,12.434,12.3948,12.3948,1899400.0
2009-11-10 12:50:00,15.82,15.85,15.81,15.85,1184200.0,12.4026,12.4261,12.3948,12.4261,1184200.0
2009-11-10 12:55:00,15.85,15.93,15.84,15.93,2128100.0,12.4261,12.4889,12.4183,12.4889,2128100.0
2009-11-10 13:00:00,15.93,15.95,15.83,15.92,1791100.0,12.4889,12.5045,12.4105,12.481,1791100.0
2009-11-10 13:05:00,15.93,15.94,15.91,15.92,1140500.0,12.4889,12.4967,12.4732,12.481,1140500.0
2009-11-10 13:10:00,15.93,15.94,15.9,15.91,5567800.0,12.4889,12.4967,12.4653,12.4732,5567800.0
2009-11-10 13:15:00,15.91,15.92,15.88,15.91,1418100.0,12.4732,12.481,12.4497,12.4732,1418100.0
2009-11-10 13:20:00,15.92,15.92,15.89,15.92,769300.0,12.481,12.481,12.4575,12.481,769300.0
2009-11-10 13:25:00,15.92,15.94,15.92,15.92,1032100.0,12.481,12.4967,12.481,12.481,1032100.0
2009-11-10 13:30:00,15.93,15.94,15.91,15.94,664500.0,12.4889,12.4967,12.4732,12.4967,664500.0
2009-11-10 13:35:00,15.94,15.97,15.93,15.94,1574600.0,12.4967,12.5202,12.4889,12.4967,1574600.0
2009-11-10 13:40:00,15.94,15.95,15.92,15.95,1253300.0,12.4967,12.5045,12.481,12.5045,1253300.0
2009-11-10 13:45:00,15.95,15.95,15.93,15.95,462400.0,12.5045,12.5045,12.4889,12.5045,462400.0
2009-11-10 13:50:00,15.95,15.98,15.94,15.97,1538700.0,12.5045,12.5281,12.4967,12.5202,1538700.0
2009-11-10 13:55:00,15.97,15.97,15.94,15.96,1290500.0,12.5202,12.5202,12.4967,12.5124,1290500.0
2009-11-10 14:00:00,15.96,15.96,15.93,15.95,974600.0,12.5124,12.5124,12.4889,12.5045,974600.0
2009-11-10 14:05:00,15.95,15.97,15.94,15.97,679200.0,12.5045,12.5202,12.4967,12.5202,679200.0
2009-11-10 14:10:00,15.96,15.99,15.95,15.97,1176200.0,12.5124,12.5359,12.5045,12.5202,1176200.0
2009-11-10 14:15:00,15.97,15.99,15.95,15.96,989600.0,12.5202,12.5359,12.5045,12.5124,989600.0
2009-11-10 14:20:00,15.96,15.97,15.95,15.97,873000.0,12.5124,12.5202,12.5045,12.5202,873000.0
2009-11-10 14:25:00,15.97,15.99,15.95,15.98,1342700.0,12.5202,12.5359,12.5045,12.5281,1342700.0
2009-11-10 14:30:00,15.98,16.05,15.97,16.05,2295300.0,12.5281,12.5829,12.5202,12.5829,2295300.0
2009-11-10 14:35:00,16.05,16.07,16.0,16.05,2883200.0,12.5829,12.5986,12.5437,12.5829,2883200.0
2009-11-10 14:40:00,16.06,16.06,16.03,16.04,1277900.0,12.5908,12.5908,12.5673,12.5751,1277900.0
2009-11-10 14:45:00,16.04,16.07,16.03,16.07,1256700.0,12.5751,12.5986,12.5673,12.5986,1256700.0
2009-11-10 14:50:00,16.07,16.07,16.04,16.06,1358700.0,12.5986,12.5986,12.5751,12.5908,1358700.0
2009-11-10 14:55:00,16.06,16.09,16.05,16.09,1343800.0,12.5908,12.6143,12.5829,12.6143,1343800.0
2009-11-10 15:00:00,16.09,16.09,16.05,16.06,1470200.0,12.6143,12.6143,12.5829,12.5908,1470200.0
2009-11-10 15:05:00,16.07,16.07,16.05,16.06,372800.0,12.5986,12.5986,12.5829,12.5908,372800.0
2009-11-10 15:10:00,16.06,16.07,16.02,16.06,2301000.0,12.5908,12.5986,12.5594,12.5908,2301000.0
2009-11-10 15:15:00,16.06,16.11,16.04,16.09,2232400.0,12.5908,12.63,12.5751,12.6143,2232400.0
2009-11-10 15:20:00,16.09,16.12,16.07,16.11,2458500.0,12.6143,12.6378,12.5986,12.63,2458500.0
2009-11-10 15:25:00,16.11,16.12,16.07,16.08,1620700.0,12.63,12.6378,12.5986,12.6065,1620700.0
2009-11-10 15:30:00,16.09,16.11,16.06,16.09,1692400.0,12.6143,12.63,12.5908,12.6143,1692400.0
2009-11-10 15:35:00,16.09,16.11,16.06,16.08,2067000.0,12.6143,12.63,12.5908,12.6065,2067000.0
2009-11-10 15:40:00,16.08,16.08,16.01,16.03,2018300.0,12.6065,12.6065,12.5516,12.5673,2018300.0
2009-11-10 15:45:00,16.03,16.05,16.0,16.05,2402800.0,12.5673,12.5829,12.5437,12.5829,2402800.0
2009-11-10 15:50:00,16.05,16.08,16.03,16.05,2656800.0,12.5829,12.6065,12.5673,12.5829,2656800.0
2009-11-10 15:55:00,16.06,16.06,16.02,16.04,6058200.0,12.5908,12.5908,12.5594,12.5751,6058200.0
2009-11-11 09:30:00,16.22,16.3,16.2,16.28,5403900.0,12.7162,12.7789,12.7005,12.7633,5403900.0
2009-11-11 09:35:00,16.28,16.34,16.26,16.33,4730000.0,12.7633,12.8103,12.7476,12.8025,4730000.0
2009-11-11 09:40:00,16.33,16.35,16.3,16.35,4113200.0,12.8025,12.8181,12.7789,12.8181,4113200.0
2009-11-11 09:45:00,16.35,16.36,16.28,16.36,4717800.0,12.8181,12.826,12.7633,12.826,4717800.0
2009-11-11 09:50:00,16.35,16.36,16.31,16.31,2419900.0,12.8181,12.826,12.7868,12.7868,2419900.0
2009-11-11 09:55:00,16.31,16.42,16.31,16.41,5436900.0,12.7868,12.873,12.7868,12.8652,5436900.0
2009-11-11 10:00:00,16.4,16.45,16.39,16.42,3985100.0,12.8573,12.8965,12.8495,12.873,3985100.0
2009-11-11 10:05:00,16.42,16.45,16.41,16.43,3295900.0,12.873,12.8965,12.8652,12.8809,3295900.0
2009-11-11 10:10:00,16.43,16.48,16.43,16.46,4462100.0,12.8809,12.9201,12.8809,12.9044,4462100.0
2009-11-11 10:15:00,16.46,16.49,16.35,16.49,4511200.0,12.9044,12.9279,12.8181,12.9279,4511200.0
2009-11-11 10:20:00,16.49,16.59,16.48,16.57,6116400.0,12.9279,13.0063,12.9201,12.9906,6116400.0
2009-11-11 10:25:00,16.57,16.62,16.5,16.54,6619700.0,12.9906,13.0298,12.9357,12.9671,6619700.0
2009-11-11 10:30:00,16.53,16.55,16.48,16.48,4129700.0,12.9593,12.9749,12.9201,12.9201,4129700.0
2009-11-11 10:35:00,16.49,16.52,16.46,16.49,3733300.0,12.9279,12.9514,12.9044,12.9279,3733300.0
2009-11-11 10:40:00,16.49,16.5,16.41,16.42,3653800.0,12.9279,12.9357,12.8652,12.873,3653800.0
2009-11-11 10:45:00,16.43,16.43,16.4,16.42,2766700.0,12.8809,12.8809,12.8573,12.873,2766700.0
2009-11-11 10:50:00,16.42,16.42,16.34,16.36,3808900.0,12.873,12.873,12.8103,12.826,3808900.0
2009-11-11 10:55:00,16.35,16.41,16.34,16.38,2451800.0,12.8181,12.8652,12.8103,12.8417,2451800.0
2009-11-11 11:00:00,16.38,16.44,16.36,16.41,3129600.0,12.8417,12.8887,12.826,12.8652,3129600.0
2009-11-11 11:05:00,16.42,16.42,16.33,16.34,2844400.0,12.873,12.873,12.8025,12.8103,2844400.0
2009-11-11 11:10:00,16.34,16.37,16.31,16.35,2400000.0,12.8103,12.8338,12.7868,12.8181,2400000.0
2009-11-11 11:15:00,16.34,16.39,16.31,16.37,2024900.0,12.8103,12.8495,12.7868,12.8338,2024900.0
2009-11-11 11:20:00,16.36,16.4,16.35,16.38,1280300.0,12.826,12.8573,12.8181,12.8417,1280300.0
2009-11-11 11:25:00,16.38,16.4,16.35,16.37,1687100.0,12.8417,12.8573,12.8181,12.8338,1687100.0
2009-11-11 11:30:00,16.38,16.39,16.35,16.38,1454900.0,12.8417,12.8495,12.8181,12.8417,1454900.0
2009-11-11 11:35:00,16.38,16.42,16.37,16.42,1972100.0,12.8417,12.873,12.8338,12.873,1972100.0
2009-11-11 11:40:00,16.41,16.45,16.4,16.43,1378100.0,12.8652,12.8965,12.8573,12.8809,1378100.0
2009-11-11 11:45:00,16.42,16.48,16.42,16.45,2317800.0,12.873,12.9201,12.873,12.8965,2317800.0
2009-11-11 11:50:00,16.44,16.45,16.38,16.39,2261900.0,12.8887,12.8965,12.8417,12.8495,2261900.0
2009-11-11 11:55:00,16.39,16.39,16.33,16.34,2572500.0,12.8495,12.8495,12.8025,12.8103,2572500.0
2009-11-11 12:00:00,16.34,16.38,16.34,16.35,1285400.0,12.8103,12.8417,12.8103,12.8181,1285400.0
2009-11-11 12:05:00,16.34,16.36,16.32,16.34,1567800.0,12.8103,12.826,12.7946,12.8103,1567800.0
2009-11-11 12:10:00,16.33,16.36,16.33,16.35,1327300.0,12.8025,12.826,12.8025,12.8181,1327300.0
2009-11-11 12:15:00,16.35,16.39,16.34,16.37,3065400.0,12.8181,12.8495,12.8103,12.8338,3065400.0
2009-11-11 12:20:00,16.37,16.39,16.36,16.37,617000.0,12.8338,12.8495,12.826,12.8338,617000.0
2009-11-11 12:25:00,16.37,16.44,16.37,16.44,1164100.0,12.8338,12.8887,12.8338,12.8887,1164100.0
2009-11-11 12:30:00,16.43,16.48,16.43,16.45,1771900.0,12.8809,12.9201,12.8809,12.8965,1771900.0
2009-11-11 12:35:00,16.44,16.46,16.41,16.41,1617700.0,12.8887,12.9044,12.8652,12.8652,1617700.0
2009-11-11 12:40:00,16.41,16.44,16.4,16.4,899400.0,12.8652,12.8887,12.8573,12.8573,899400.0
2009-11-11 12:45:00,16.4,16.44,16.4,16.41,1705200.0,12.8573,12.8887,12.8573,12.8652,1705200.0
2009-11-11 12:50:00,16.4,16.42,16.39,16.41,692200.0,12.8573,12.873,12.8495,12.8652,692200.0
2009-11-11 12:55:00,16.41,16.41,16.36,16.38,817500.0,12.8652,12.8652,12.826,12.8417,817500.0
2009-11-11 13:00:00,16.38,16.42,16.37,16.4,750100.0,12.8417,12.873,12.8338,12.8573,750100.0
2009-11-11 13:05:00,16.4,16.41,16.38,16.4,1490900.0,12.8573,12.8652,12.8417,12.8573,1490900.0
2009-11-11 13:10:00,16.4,16.41,16.38,16.4,628200.0,12.8573,12.8652,12.8417,12.8573,628200.0
2009-11-11 13:15:00,16.4,16.42,16.4,16.41,532100.0,12.8573,12.873,12.8573,12.8652,532100.0
2009-11-11 13:20:00,16.42,16.44,16.41,16.42,403900.0,12.873,12.8887,12.8652,12.873,403900.0
2009-11-11 13:25:00,16.42,16.44,16.41,16.42,940200.0,12.873,12.8887,12.8652,12.873,940200.0
2009-11-11 13:30:00,16.42,16.44,16.41,16.42,521800.0,12.873,12.8887,12.8652,12.873,521800.0
2009-11-11 13:35:00,16.43,16.43,16.39,16.4,1119600.0,12.8809,12.8809,12.8495,12.8573,1119600.0
2009-11-11 13:40:00,16.4,16.41,16.36,16.37,1822200.0,12.8573,12.8652,12.826,12.8338,1822200.0
2009-11-11 13:45:00,16.36,16.41,16.35,16.36,2501400.0,12.826,12.8652,12.8181,12.826,2501400.0
2009-11-11 13:50:00,16.35,16.39,16.34,16.38,1300200.0,12.8181,12.8495,12.8103,12.8417,1300200.0
2009-11-11 13:55:00,16.37,16.41,16.37,16.4,1719200.0,12.8338,12.8652,12.8338,12.8573,1719200.0
2009-11-11 14:00:00,16.39,16.42,16.38,16.39,790100.0,12.8495,12.873,12.8417,12.8495,790100.0
2009-11-11 14:05:00,16.39,16.42,16.37,16.4,1202900.0,12.8495,12.873,12.8338,12.8573,1202900.0
2009-11-11 14:10:00,16.4,16.41,16.37,16.4,1639400.0,12.8573,12.8652,12.8338,12.8573,1639400.0
2009-11-11 14:15:00,16.41,16.41,16.38,16.4,947400.0,12.8652,12.8652,12.8417,12.8573,947400.0
2009-11-11 14:20:00,16.39,16.4,16.36,16.37,874500.0,12.8495,12.8573,12.826,12.8338,874500.0
2009-11-11 14:25:00,16.37,16.39,16.36,16.38,1235900.0,12.8338,12.8495,12.826,12.8417,1235900.0
2009-11-11 14:30:00,16.37,16.42,16.36,16.39,1760700.0,12.8338,12.873,12.826,12.8495,1760700.0
2009-11-11 14:35:00,16.4,16.41,16.38,16.39,976200.0,12.8573,12.8652,12.8417,12.8495,976200.0
2009-11-11 14:40:00,16.39,16.4,16.37,16.38,609900.0,12.8495,12.8573,12.8338,12.8417,609900.0
2009-11-11 14:45:00,16.38,16.41,16.37,16.41,1196100.0,12.8417,12.8652,12.8338,12.8652,1196100.0
2009-11-11 14:50:00,16.41,16.44,16.4,16.42,2288200.0,12.8652,12.8887,12.8573,12.873,2288200.0
2009-11-11 14:55:00,16.42,16.43,16.39,16.42,1133500.0,12.873,12.8809,12.8495,12.873,1133500.0
2009-11-11 15:00:00,16.41,16.45,16.41,16.44,2361700.0,12.8652,12.8965,12.8652,12.8887,2361700.0
2009-11-11 15:05:00,16.43,16.44,16.42,16.42,862000.0,12.8809,12.8887,12.873,12.873,862000.0
2009-11-11 15:10:00,16.42,16.44,16.38,16.43,2007200.0,12.873,12.8887,12.8417,12.8809,2007200.0
2009-11-11 15:15:00,16.43,16.44,16.41,16.43,1332700.0,12.8809,12.8887,12.8652,12.8809,1332700.0
2009-11-11 15:20:00,16.43,16.47,16.42,16.46,2134900.0,12.8809,12.9122,12.873,12.9044,2134900.0
2009-11-11 15:25:00,16.47,16.5,16.45,16.48,2151500.0,12.9122,12.9357,12.8965,12.9201,2151500.0
2009-11-11 15:30:00,16.48,16.55,16.48,16.55,3483000.0,12.9201,12.9749,12.9201,12.9749,3483000.0
2009-11-11 15:35:00,16.54,16.55,16.51,16.53,1971800.0,12.9671,12.9749,12.9436,12.9593,1971800.0
2009-11-11 15:40:00,16.54,16.55,16.5,16.5,2482400.0,12.9671,12.9749,12.9357,12.9357,2482400.0
2009-11-11 15:45:00,16.5,16.52,16.47,16.49,4388200.0,12.9357,12.9514,12.9122,12.9279,4388200.0
2009-11-11 15:50:00,16.49,16.5,16.46,16.46,2684700.0,12.9279,12.9357,12.9044,12.9044,2684700.0
2009-11-11 15:55:00,16.46,16.54,16.43,16.44,5636300.0,12.9044,12.9671,12.8809,12.8887,5636300.0
2009-11-12 09:30:00,16.36,16.44,16.33,16.43,3857000.0,12.826,12.8887,12.8025,12.8809,3857000.0
2009-11-12 09:35:00,16.43,16.48,16.38,16.39,3387600.0,12.8809,12.9201,12.8417,12.8495,3387600.0
2009-11-12 09:40:00,16.4,16.4,16.34,16.39,2756200.0,12.8573,12.8573,12.8103,12.8495,2756200.0
2009-11-12 09:45:00,16.39,16.44,16.36,16.43,2161500.0,12.8495,12.8887,12.826,12.8809,2161500.0
2009-11-12 09:50:00,16.43,16.55,16.42,16.51,3304200.0,12.8809,12.9749,12.873,12.9436,3304200.0
2009-11-12 09:55:00,16.5,16.57,16.49,16.52,3160500.0,12.9357,12.9906,12.9279,12.9514,3160500.0
2009-11-12 10:00:00,16.52,16.53,16.44,16.47,2099400.0,12.9514,12.9593,12.8887,12.9122,2099400.0
2009-11-12 10:05:00,16.47,16.48,16.42,16.44,2916800.0,12.9122,12.9201,12.873,12.8887,2916800.0
2009-11-12 10:10:00,16.44,16.45,16.4,16.42,2170900.0,12.8887,12.8965,12.8573,12.873,2170900.0
2009-11-12 10:15:00,16.41,16.44,16.4,16.43,2210000.0,12.8652,12.8887,12.8573,12.8809,2210000.0
2009-11-12 10:20:00,16.42,16.45,16.4,16.45,2186600.0,12.873,12.8965,12.8573,12.8965,2186600.0
2009-11-12 10:25:00,16.45,16.49,16.43,16.47,1785800.0,12.8965,12.9279,12.8809,12.9122,1785800.0
2009-11-12 10:30:00,16.46,16.47,16.44,16.45,1632400.0,12.9044,12.9122,12.8887,12.8965,1632400.0
2009-11-12 10:35:00,16.46,16.48,16.44,16.45,1409200.0,12.9044,12.9201,12.8887,12.8965,1409200.0
2009-11-12 10:40:00,16.45,16.49,16.42,16.49,1461800.0,12.8965,12.9279,12.873,12.9279,1461800.0
2009-11-12 10:45:00,16.49,16.49,16.44,16.46,1971200.0,12.9279,12.9279,12.8887,12.9044,1971200.0
2009-11-12 10:50:00,16.46,16.46,16.41,16.41,2108600.0,12.9044,12.9044,12.8652,12.8652,2108600.0
2009-11-12 10:55:00,16.41,16.42,16.4,16.41,2367400.0,12.8652,12.873,12.8573,12.8652,2367400.0
2009-11-12 11:00:00,16.4,16.44,16.4,16.41,2795200.0,12.8573,12.8887,12.8573,12.8652,2795200.0
2009-11-12 11:05:00,16.41,16.43,16.39,16.42,3230900.0,12.8652,12.8809,12.8495,12.873,3230900.0
2009-11-12 11:10:00,16.41,16.43,16.32,16.33,3015100.0,12.8652,12.8809,12.7946,12.8025,3015100.0
2009-11-12 11:15:00,16.33,16.35,16.28,16.29,4163000.0,12.8025,12.8181,12.7633,12.7711,4163000.0
2009-11-12 11:20:00,16.28,16.29,16.23,16.29,3309700.0,12.7633,12.7711,12.7241,12.7711,3309700.0
2009-11-12 11:25:00,16.29,16.29,16.25,16.27,1257900.0,12.7711,12.7711,12.7397,12.7554,1257900.0
2009-11-12 11:30:00,16.27,16.28,16.17,16.17,2961400.0,12.7554,12.7633,12.677,12.677,2961400.0
2009-11-12 11:35:00,16.17,16.22,16.16,16.21,2259400.0,12.677,12.7162,12.6692,12.7084,2259400.0
2009-11-12 11:40:00,16.22,16.24,16.19,16.24,1887100.0,12.7162,12.7319,12.6927,12.7319,1887100.0
2009-11-12 11:45:00,16.24,16.24,16.19,16.21,1293200.0,12.7319,12.7319,12.6927,12.7084,1293200.0
2009-11-12 11:50:00,16.2,16.23,16.19,16.22,1163000.0,12.7005,12.7241,12.6927,12.7162,1163000.0
2009-11-12 11:55:00,16.22,16.24,16.2,16.22,1164600.0,12.7162,12.7319,12.7005,12.7162,1164600.0
2009-11-12 12:00:00,16.22,16.27,16.21,16.24,1203800.0,12.7162,12.7554,12.7084,12.7319,1203800.0
2009-11-12 12:05:00,16.24,16.28,16.24,16.28,1017000.0,12.7319,12.7633,12.7319,12.7633,1017000.0
2009-11-12 12:10:00,16.27,16.3,16.27,16.3,1544200.0,12.7554,12.7789,12.7554,12.7789,1544200.0
2009-11-12 12:15:00,16.3,16.3,16.24,16.25,1251100.0,12.7789,12.7789,12.7319,12.7397,1251100.0
2009-11-12 12:20:00,16.25,16.26,16.24,16.25,651600.0,12.7397,12.7476,12.7319,12.7397,651600.0
2009-11-12 12:25:00,16.24,16.27,16.24,16.26,491400.0,12.7319,12.7554,12.7319,12.7476,491400.0
2009-11-12 12:30:00,16.26,16.27,16.25,16.26,911700.0,12.7476,12.7554,12.7397,12.7476,911700.0
2009-11-12 12:35:00,16.27,16.3,16.26,16.28,1332200.0,12.7554,12.7789,12.7476,12.7633,1332200.0
2009-11-12 12:40:00,16.28,16.3,16.27,16.28,1184000.0,12.7633,12.7789,12.7554,12.7633,1184000.0
2009-11-12 12:45:00,16.28,16.32,16.28,16.32,928100.0,12.7633,12.7946,12.7633,12.7946,928100.0
2009-11-12 12:50:00,16.32,16.36,16.31,16.34,1794400.0,12.7946,12.826,12.7868,12.8103,1794400.0
2009-11-12 12:55:00,16.35,16.35,16.27,16.29,2365500.0,12.8181,12.8181,12.7554,12.7711,2365500.0
2009-11-12 13:00:00,16.28,16.29,16.24,16.27,1645100.0,12.7633,12.7711,12.7319,12.7554,1645100.0
2009-11-12 13:05:00,16.28,16.28,16.22,16.23,1683400.0,12.7633,12.7633,12.7162,12.7241,1683400.0
2009-11-12 13:10:00,16.23,16.25,16.21,16.24,1059000.0,12.7241,12.7397,12.7084,12.7319,1059000.0
2009-11-12 13:15:00,16.24,16.28,16.23,16.26,876500.0,12.7319,12.7633,12.7241,12.7476,876500.0
2009-11-12 13:20:00,16.26,16.27,16.23,16.24,646200.0,12.7476,12.7554,12.7241,12.7319,646200.0
2009-11-12 13:25:00,16.24,16.28,16.23,16.26,677800.0,12.7319,12.7633,12.7241,12.7476,677800.0
2009-11-12 13:30:00,16.27,16.28,16.25,16.26,781200.0,12.7554,12.7633,12.7397,12.7476,781200.0
2009-11-12 13:35:00,16.26,16.26,16.25,16.26,266500.0,12.7476,12.7476,12.7397,12.7476,266500.0
2009-11-12 13:40:00,16.26,16.28,16.25,16.28,769400.0,12.7476,12.7633,12.7397,12.7633,769400.0
2009-11-12 13:45:00,16.28,16.29,16.27,16.29,670300.0,12.7633,12.7711,12.7554,12.7711,670300.0
2009-11-12 13:50:00,16.28,16.29,16.22,16.24,1329500.0,12.7633,12.7711,12.7162,12.7319,1329500.0
2009-11-12 13:55:00,16.24,16.25,16.23,16.24,447600.0,12.7319,12.7397,12.7241,12.7319,447600.0
2009-11-12 14:00:00,16.24,16.25,16.23,16.25,705400.0,12.7319,12.7397,12.7241,12.7397,705400.0
2009-11-12 14:05:00,16.25,16.27,16.23,16.25,807100.0,12.7397,12.7554,12.7241,12.7397,807100.0
2009-11-12 14:10:00,16.24,16.26,16.22,16.25,785300.0,12.7319,12.7476,12.7162,12.7397,785300.0
2009-11-12 14:15:00,16.26,16.26,16.2,16.21,778700.0,12.7476,12.7476,12.7005,12.7084,778700.0
2009-11-12 14:20:00,16.21,16.22,16.17,16.18,2025200.0,12.7084,12.7162,12.677,12.6849,2025200.0
2009-11-12 14:25:00,16.18,16.21,16.17,16.18,1541700.0,12.6849,12.7084,12.677,12.6849,1541700.0
2009-11-12 14:30:00,16.19,16.23,16.18,16.19,1093500.0,12.6927,12.7241,12.6849,12.6927,1093500.0
2009-11-12 14:35:00,16.2,16.21,16.17,16.17,991600.0,12.7005,12.7084,12.677,12.677,991600.0
2009-11-12 14:40:00,16.17,16.17,16.13,16.14,2332300.0,12.677,12.677,12.6457,12.6535,2332300.0
2009-11-12 14:45:00,16.14,16.16,16.06,16.08,3250400.0,12.6535,12.6692,12.5908,12.6065,3250400.0
2009-11-12 14:50:00,16.08,16.11,16.07,16.08,1517100.0,12.6065,12.63,12.5986,12.6065,1517100.0
2009-11-12 14:55:00,16.09,16.09,16.06,16.09,1427500.0,12.6143,12.6143,12.5908,12.6143,1427500.0
2009-11-12 15:00:00,16.08,16.17,16.07,16.08,3153400.0,12.6065,12.677,12.5986,12.6065,3153400.0
2009-11-12 15:05:00,16.08,16.12,16.07,16.07,1811600.0,12.6065,12.6378,12.5986,12.5986,1811600.0
2009-11-12 15:10:00,16.08,16.09,16.05,16.08,1837700.0,12.6065,12.6143,12.5829,12.6065,1837700.0
2009-11-12 15:15:00,16.09,16.1,16.05,16.08,2265300.0,12.6143,12.6221,12.5829,12.6065,2265300.0
2009-11-12 15:20:00,16.07,16.09,16.05,16.08,1676900.0,12.5986,12.6143,12.5829,12.6065,1676900.0
2009-11-12 15:25:00,16.08,16.1,16.05,16.06,1030300.0,12.6065,12.6221,12.5829,12.5908,1030300.0
2009-11-12 15:30:00,16.05,16.11,16.05,16.09,2053400.0,12.5829,12.63,12.5829,12.6143,2053400.0
2009-11-12 15:35:00,16.09,16.1,15.99,16.02,5342900.0,12.6143,12.6221,12.5359,12.5594,5342900.0
2009-11-12 15:40:00,16.02,16.06,16.01,16.04,2541000.0,12.5594,12.5908,12.5516,12.5751,2541000.0
2009-11-12 15:45:00,16.04,16.07,16.01,16.04,3156300.0,12.5751,12.5986,12.5516,12.5751,3156300.0
2009-11-12 15:50:00,16.03,16.05,16.02,16.05,3424200.0,12.5673,12.5829,12.5594,12.5829,3424200.0
2009-11-12 15:55:00,16.05,16.1,16.04,16.07,4636300.0,12.5829,12.6221,12.5751,12.5986,4636300.0
2009-11-13 09:30:00,16.08,16.14,16.06,16.09,3313000.0,12.6065,12.6535,12.5908,12.6143,3313000.0
2009-11-13 09:35:00,16.09,16.15,16.05,16.14,2481000.0,12.6143,12.6613,12.5829,12.6535,2481000.0
2009-11-13 09:40:00,16.14,16.15,16.1,16.1,2724100.0,12.6535,12.6613,12.6221,12.6221,2724100.0
2009-11-13 09:45:00,16.1,16.14,16.1,16.13,1632800.0,12.6221,12.6535,12.6221,12.6457,1632800.0
2009-11-13 09:50:00,16.14,16.19,16.1,16.15,2390000.0,12.6535,12.6927,12.6221,12.6613,2390000.0
2009-11-13 09:55:00,16.14,16.17,16.08,16.11,3975700.0,12.6535,12.677,12.6065,12.63,3975700.0
2009-11-13 10:00:00,16.11,16.14,16.08,16.11,2443400.0,12.63,12.6535,12.6065,12.63,2443400.0
2009-11-13 10:05:00,16.11,16.13,16.1,16.11,1322800.0,12.63,12.6457,12.6221,12.63,1322800.0
2009-11-13 10:10:00,16.12,16.12,16.07,16.08,2317700.0,12.6378,12.6378,12.5986,12.6065,2317700.0
2009-11-13 10:15:00,16.09,16.11,16.07,16.07,1320900.0,12.6143,12.63,12.5986,12.5986,1320900.0
2009-11-13 10:20:00,16.08,16.11,16.07,16.09,2390300.0,12.6065,12.63,12.5986,12.6143,2390300.0
2009-11-13 10:25:00,16.09,16.1,16.07,16.08,1005400.0,12.6143,12.6221,12.5986,12.6065,1005400.0
2009-11-13 10:30:00,16.08,16.13,16.01,16.02,2960200.0,12.6065,12.6457,12.5516,12.5594,2960200.0
2009-11-13 10:35:00,16.03,16.04,16.02,16.02,1510700.0,12.5673,12.5751,12.5594,12.5594,1510700.0
2009-11-13 10:40:00,16.03,16.08,16.01,16.05,2850400.0,12.5673,12.6065,12.5516,12.5829,2850400.0
2009-11-13 10:45:00,16.05,16.1,16.04,16.08,2484800.0,12.5829,12.6221,12.5751,12.6065,2484800.0
2009-11-13 10:50:00,16.08,16.1,16.05,16.06,1348300.0,12.6065,12.6221,12.5829,12.5908,1348300.0
2009-11-13 10:55:00,16.05,16.08,16.02,16.02,1703900.0,12.5829,12.6065,12.5594,12.5594,1703900.0
2009-11-13 11:00:00,16.02,16.04,15.96,16.0,3270800.0,12.5594,12.5751,12.5124,12.5437,3270800.0
2009-11-13 11:05:00,15.99,16.02,15.96,15.97,2174200.0,12.5359,12.5594,12.5124,12.5202,2174200.0
2009-11-13 11:10:00,15.97,15.98,15.93,15.94,2344400.0,12.5202,12.5281,12.4889,12.4967,2344400.0
2009-11-13 11:15:00,15.94,15.97,15.94,15.95,1341500.0,12.4967,12.5202,12.4967,12.5045,1341500.0
2009-11-13 11:20:00,15.95,15.97,15.94,15.95,1543900.0,12.5045,12.5202,12.4967,12.5045,1543900.0
2009-11-13 11:25:00,15.95,16.0,15.94,16.0,2086800.0,12.5045,12.5437,12.4967,12.5437,2086800.0
2009-11-13 11:30:00,16.0,16.01,15.98,16.0,1001300.0,12.5437,12.5516,12.5281,12.5437,1001300.0
2009-11-13 11:35:00,16.0,16.04,15.99,16.02,1538300.0,12.5437,12.5751,12.5359,12.5594,1538300.0
2009-11-13 11:40:00,16.03,16.03,15.97,15.98,1159200.0,12.5673,12.5673,12.5202,12.5281,1159200.0
2009-11-13 11:45:00,15.98,16.02,15.97,15.98,1756000.0,12.5281,12.5594,12.5202,12.5281,1756000.0
2009-11-13 11:50:00,15.98,15.98,15.94,15.96,924000.0,12.5281,12.5281,12.4967,12.5124,924000.0
2009-11-13 11:55:00,15.97,15.98,15.96,15.96,912100.0,12.5202,12.5281,12.5124,12.5124,912100.0
2009-11-13 12:00:00,15.95,16.0,15.95,16.0,756300.0,12.5045,12.5437,12.5045,12.5437,756300.0
2009-11-13 12:05:00,16.0,16.02,15.99,16.01,738600.0,12.5437,12.5594,12.5359,12.5516,738600.0
2009-11-13 12:10:00,16.01,16.05,15.99,16.02,1087200.0,12.5516,12.5829,12.5359,12.5594,1087200.0
2009-11-13 12:15:00,16.03,16.09,16.02,16.08,1210000.0,12.5673,12.6143,12.5594,12.6065,1210000.0
2009-11-13 12:20:00,16.07,16.09,16.04,16.08,1370000.0,12.5986,12.6143,12.5751,12.6065,1370000.0
2009-11-13 12:25:00,16.07,16.09,16.06,16.07,1877100.0,12.5986,12.6143,12.5908,12.5986,1877100.0
2009-11-13 12:30:00,16.08,16.12,16.07,16.12,1382500.0,12.6065,12.6378,12.5986,12.6378,1382500.0
2009-11-13 12:35:00,16.11,16.15,16.05,16.14,1846700.0,12.63,12.6613,12.5829,12.6535,1846700.0
2009-11-13 12:40:00,16.14,16.15,16.1,16.1,1377100.0,12.6535,12.6613,12.6221,12.6221,1377100.0
2009-11-13 12:45:00,16.1,16.13,16.08,16.09,932900.0,12.6221,12.6457,12.6065,12.6143,932900.0
2009-11-13 12:50:00,16.09,16.1,16.08,16.09,826100.0,12.6143,12.6221,12.6065,12.6143,826100.0
2009-11-13 12:55:00,16.09,16.12,16.08,16.11,401200.0,12.6143,12.6378,12.6065,12.63,401200.0
2009-11-13 13:00:00,16.11,16.12,16.08,16.08,682500.0,12.63,12.6378,12.6065,12.6065,682500.0
2009-11-13 13:05:00,16.09,16.11,16.08,16.09,488000.0,12.6143,12.63,12.6065,12.6143,488000.0
2009-11-13 13:10:00,16.09,16.1,16.09,16.09,480600.0,12.6143,12.6221,12.6143,12.6143,480600.0
2009-11-13 13:15:00,16.09,16.1,16.07,16.08,849000.0,12.6143,12.6221,12.5986,12.6065,849000.0
2009-11-13 13:20:00,16.07,16.1,16.07,16.09,939600.0,12.5986,12.6221,12.5986,12.6143,939600.0
2009-11-13 13:25:00,16.09,16.1,16.08,16.09,350100.0,12.6143,12.6221,12.6065,12.6143,350100.0
2009-11-13 13:30:00,16.1,16.1,16.08,16.1,463500.0,12.6221,12.6221,12.6065,12.6221,463500.0
2009-11-13 13:35:00,16.1,16.11,16.09,16.1,435400.0,12.6221,12.63,12.6143,12.6221,435400.0
2009-11-13 13:40:00,16.11,16.11,16.1,16.1,285900.0,12.63,12.63,12.6221,12.6221,285900.0
2009-11-13 13:45:00,16.11,16.11,16.06,16.06,624300.0,12.63,12.63,12.5908,12.5908,624300.0
2009-11-13 13:50:00,16.06,16.07,16.04,16.07,811900.0,12.5908,12.5986,12.5751,12.5986,811900.0
2009-11-13 13:55:00,16.07,16.07,16.02,16.03,930100.0,12.5986,12.5986,12.5594,12.5673,930100.0
2009-11-13 14:00:00,16.02,16.03,16.0,16.01,916600.0,12.5594,12.5673,12.5437,12.5516,916600.0
2009-11-13 14:05:00,16.02,16.02,16.0,16.01,1006700.0,12.5594,12.5594,12.5437,12.5516,1006700.0
2009-11-13 14:10:00,16.01,16.02,15.98,16.0,1818500.0,12.5516,12.5594,12.5281,12.5437,1818500.0
2009-11-13 14:15:00,15.99,16.01,15.99,15.99,677300.0,12.5359,12.5516,12.5359,12.5359,677300.0
2009-11-13 14:20:00,15.99,16.0,15.96,15.97,1376700.0,12.5359,12.5437,12.5124,12.5202,1376700.0
2009-11-13 14:25:00,15.96,15.98,15.96,15.96,1012400.0,12.5124,12.5281,12.5124,12.5124,1012400.0
2009-11-13 14:30:00,15.96,15.97,15.95,15.95,1395300.0,12.5124,12.5202,12.5045,12.5045,1395300.0
2009-11-13 14:35:00,15.95,15.96,15.9,15.9,2492700.0,12.5045,12.5124,12.4653,12.4653,2492700.0
2009-11-13 14:40:00,15.91,15.93,15.88,15.9,2685800.0,12.4732,12.4889,12.4497,12.4653,2685800.0
2009-11-13 14:45:00,15.9,15.95,15.89,15.94,1397100.0,12.4653,12.5045,12.4575,12.4967,1397100.0
2009-11-13 14:50:00,15.94,15.95,15.91,15.93,825700.0,12.4967,12.5045,12.4732,12.4889,825700.0
2009-11-13 14:55:00,15.93,15.93,15.85,15.87,1569300.0,12.4889,12.4889,12.4261,12.4418,1569300.0
2009-11-13 15:00:00,15.87,15.9,15.85,15.86,1936100.0,12.4418,12.4653,12.4261,12.434,1936100.0
2009-11-13 15:05:00,15.86,15.92,15.86,15.92,1290200.0,12.434,12.481,12.434,12.481,1290200.0
2009-11-13 15:10:00,15.91,15.93,15.87,15.88,1712200.0,12.4732,12.4889,12.4418,12.4497,1712200.0
2009-11-13 15:15:00,15.89,15.9,15.87,15.89,725200.0,12.4575,12.4653,12.4418,12.4575,725200.0
2009-11-13 15:20:00,15.89,15.9,15.86,15.86,796800.0,12.4575,12.4653,12.434,12.434,796800.0
2009-11-13 15:25:00,15.87,15.9,15.86,15.88,954300.0,12.4418,12.4653,12.434,12.4497,954300.0
2009-11-13 15:30:00,15.89,15.94,15.88,15.93,1395800.0,12.4575,12.4967,12.4497,12.4889,1395800.0
2009-11-13 15:35:00,15.94,15.94,15.92,15.93,999700.0,12.4967,12.4967,12.481,12.4889,999700.0
2009-11-13 15:40:00,15.93,15.98,15.92,15.96,2045200.0,12.4889,12.5281,12.481,12.5124,2045200.0
2009-11-13 15:45:00,15.96,16.0,15.95,16.0,2619100.0,12.5124,12.5437,12.5045,12.5437,2619100.0
2009-11-13 15:50:00,16.0,16.0,15.94,15.97,2803200.0,12.5437,12.5437,12.4967,12.5202,2803200.0
2009-11-13 15:55:00,15.98,16.01,15.96,15.98,4007000.0,12.5281,12.5516,12.5124,12.5281,4007000.0
2009-11-16 09:30:00,16.15,16.19,16.07,16.17,4175500.0,12.6613,12.6927,12.5986,12.677,4175500.0
2009-11-16 09:35:00,16.17,16.19,16.09,16.18,3722500.0,12.677,12.6927,12.6143,12.6849,3722500.0
2009-11-16 09:40:00,16.18,16.26,16.18,16.23,4198200.0,12.6849,12.7476,12.6849,12.7241,4198200.0
2009-11-16 09:45:00,16.24,16.24,16.19,16.21,1707500.0,12.7319,12.7319,12.6927,12.7084,1707500.0
2009-11-16 09:50:00,16.21,16.23,16.14,16.18,2003800.0,12.7084,12.7241,12.6535,12.6849,2003800.0
2009-11-16 09:55:00,16.19,16.2,16.12,16.13,2303000.0,12.6927,12.7005,12.6378,12.6457,2303000.0
2009-11-16 10:00:00,16.14,16.19,16.12,16.18,2039700.0,12.6535,12.6927,12.6378,12.6849,2039700.0
2009-11-16 10:05:00,16.19,16.23,16.18,16.2,2183100.0,12.6927,12.7241,12.6849,12.7005,2183100.0
2009-11-16 10:10:00,16.2,16.21,16.16,16.17,1354000.0,12.7005,12.7084,12.6692,12.677,1354000.0
2009-11-16 10:15:00,16.16,16.2,16.15,16.2,1677800.0,12.6692,12.7005,12.6613,12.7005,1677800.0
2009-11-16 10:20:00,16.2,16.21,16.16,16.21,1414700.0,12.7005,12.7084,12.6692,12.7084,1414700.0
2009-11-16 10:25:00,16.21,16.22,16.17,16.18,2616600.0,12.7084,12.7162,12.677,12.6849,2616600.0
2009-11-16 10:30:00,16.19,16.2,16.16,16.18,2204800.0,12.6927,12.7005,12.6692,12.6849,2204800.0
2009-11-16 10:35:00,16.17,16.2,16.17,16.2,738300.0,12.677,12.7005,12.677,12.7005,738300.0
2009-11-16 10:40:00,16.2,16.2,16.18,16.18,1021600.0,12.7005,12.7005,12.6849,12.6849,1021600.0
2009-11-16 10:45:00,16.19,16.19,16.16,16.18,2750100.0,12.6927,12.6927,12.6692,12.6849,2750100.0
2009-11-16 10:50:00,16.18,16.19,16.16,16.16,986000.0,12.6849,12.6927,12.6692,12.6692,986000.0
2009-11-16 10:55:00,16.16,16.22,16.16,16.22,1932700.0,12.6692,12.7162,12.6692,12.7162,1932700.0
2009-11-16 11:00:00,16.21,16.22,16.19,16.19,1211200.0,12.7084,12.7162,12.6927,12.6927,1211200.0
2009-11-16 11:05:00,16.2,16.2,16.17,16.18,968200.0,12.7005,12.7005,12.677,12.6849,968200.0
2009-11-16 11:10:00,16.18,16.18,16.13,16.14,1645600.0,12.6849,12.6849,12.6457,12.6535,1645600.0
2009-11-16 11:15:00,16.14,16.15,16.12,16.15,1077400.0,12.6535,12.6613,12.6378,12.6613,1077400.0
2009-11-16 11:20:00,16.14,16.17,16.13,16.16,936700.0,12.6535,12.677,12.6457,12.6692,936700.0
2009-11-16 11:25:00,16.17,16.18,16.13,16.13,1192100.0,12.677,12.6849,12.6457,12.6457,1192100.0
2009-11-16 11:30:00,16.13,16.17,16.12,16.16,3161900.0,12.6457,12.677,12.6378,12.6692,3161900.0
2009-11-16 11:35:00,16.16,16.17,16.13,16.13,1147200.0,12.6692,12.677,12.6457,12.6457,1147200.0
2009-11-16 11:40:00,16.13,16.14,16.12,16.13,570400.0,12.6457,12.6535,12.6378,12.6457,570400.0
2009-11-16 11:45:00,16.14,16.15,16.13,16.14,507900.0,12.6535,12.6613,12.6457,12.6535,507900.0
2009-11-16 11:50:00,16.14,16.15,16.13,16.14,746800.0,12.6535,12.6613,12.6457,12.6535,746800.0
2009-11-16 11:55:00,16.14,16.14,16.02,16.04,4253600.0,12.6535,12.6535,12.5594,12.5751,4253600.0
2009-11-16 12:00:00,16.05,16.11,16.04,16.1,2725600.0,12.5829,12.63,12.5751,12.6221,2725600.0
2009-11-16 12:05:00,16.1,16.11,16.07,16.07,1190800.0,12.6221,12.63,12.5986,12.5986,1190800.0
2009-11-16 12:10:00,16.08,16.09,16.07,16.09,854200.0,12.6065,12.6143,12.5986,12.6143,854200.0
2009-11-16 12:15:00,16.08,16.09,16.03,16.05,2235100.0,12.6065,12.6143,12.5673,12.5829,2235100.0
2009-11-16 12:20:00,16.05,16.07,15.99,16.06,2400300.0,12.5829,12.5986,12.5359,12.5908,2400300.0
2009-11-16 12:25:00,16.06,16.09,16.05,16.08,1354700.0,12.5908,12.6143,12.5829,12.6065,1354700.0
2009-11-16 12:30:00,16.08,16.09,16.06,16.08,1188800.0,12.6065,12.6143,12.5908,12.6065,1188800.0
2009-11-16 12:35:00,16.07,16.12,16.07,16.12,1233100.0,12.5986,12.6378,12.5986,12.6378,1233100.0
2009-11-16 12:40:00,16.12,16.15,16.1,16.15,1348700.0,12.6378,12.6613,12.6221,12.6613,1348700.0
2009-11-16 12:45:00,16.16,16.16,16.12,16.13,1085500.0,12.6692,12.6692,12.6378,12.6457,1085500.0
2009-11-16 12:50:00,16.12,16.14,16.1,16.11,1042600.0,12.6378,12.6535,12.6221,12.63,1042600.0
2009-11-16 12:55:00,16.11,16.14,16.1,16.13,688300.0,12.63,12.6535,12.6221,12.6457,688300.0
2009-11-16 13:00:00,16.13,16.17,16.12,16.16,1528700.0,12.6457,12.677,12.6378,12.6692,1528700.0
2009-11-16 13:05:00,16.15,16.16,16.1,16.12,1249200.0,12.6613,12.6692,12.6221,12.6378,1249200.0
2009-11-16 13:10:00,16.12,16.14,16.08,16.08,1067700.0,12.6378,12.6535,12.6065,12.6065,1067700.0
2009-11-16 13:15:00,16.08,16.1,16.07,16.08,1066100.0,12.6065,12.6221,12.5986,12.6065,1066100.0
2009-11-16 13:20:00,16.08,16.09,16.07,16.09,490400.0,12.6065,12.6143,12.5986,12.6143,490400.0
2009-11-16 13:25:00,16.09,16.11,16.08,16.11,500800.0,12.6143,12.63,12.6065,12.63,500800.0
2009-11-16 13:30:00,16.1,16.13,16.09,16.13,649700.0,12.6221,12.6457,12.6143,12.6457,649700.0
2009-11-16 13:35:00,16.12,16.14,16.11,16.13,626600.0,12.6378,12.6535,12.63,12.6457,626600.0
2009-11-16 13:40:00,16.13,16.14,16.12,16.12,543300.0,12.6457,12.6535,12.6378,12.6378,543300.0
2009-11-16 13:45:00,16.13,16.14,16.12,16.12,317000.0,12.6457,12.6535,12.6378,12.6378,317000.0
2009-11-16 13:50:00,16.12,16.13,16.12,16.13,315400.0,12.6378,12.6457,12.6378,12.6457,315400.0
2009-11-16 13:55:00,16.13,16.14,16.12,16.14,548800.0,12.6457,12.6535,12.6378,12.6535,548800.0
2009-11-16 14:00:00,16.14,16.18,16.14,16.17,1301100.0,12.6535,12.6849,12.6535,12.677,1301100.0
2009-11-16 14:05:00,16.17,16.18,16.15,16.16,1081200.0,12.677,12.6849,12.6613,12.6692,1081200.0
2009-11-16 14:10:00,16.16,16.17,16.15,16.16,570700.0,12.6692,12.677,12.6613,12.6692,570700.0
2009-11-16 14:15:00,16.15,16.18,16.15,16.17,878400.0,12.6613,12.6849,12.6613,12.677,878400.0
2009-11-16 14:20:00,16.18,16.18,16.14,16.14,657400.0,12.6849,12.6849,12.6535,12.6535,657400.0
2009-11-16 14:25:00,16.15,16.16,16.14,16.15,453500.0,12.6613,12.6692,12.6535,12.6613,453500.0
2009-11-16 14:30:00,16.16,16.18,16.15,16.16,888100.0,12.6692,12.6849,12.6613,12.6692,888100.0
2009-11-16 14:35:00,16.17,16.19,16.16,16.18,823500.0,12.677,12.6927,12.6692,12.6849,823500.0
2009-11-16 14:40:00,16.19,16.19,16.16,16.19,832900.0,12.6927,12.6927,12.6692,12.6927,832900.0
2009-11-16 14:45:00,16.18,16.19,16.16,16.16,723800.0,12.6849,12.6927,12.6692,12.6692,723800.0
2009-11-16 14:50:00,16.17,16.17,16.12,16.12,956800.0,12.677,12.677,12.6378,12.6378,956800.0
2009-11-16 14:55:00,16.12,16.16,16.11,16.16,1428000.0,12.6378,12.6692,12.63,12.6692,1428000.0
2009-11-16 15:00:00,16.16,16.16,16.13,16.13,676400.0,12.6692,12.6692,12.6457,12.6457,676400.0
2009-11-16 15:05:00,16.14,16.14,16.1,16.1,1620400.0,12.6535,12.6535,12.6221,12.6221,1620400.0
2009-11-16 15:10:00,16.1,16.11,16.06,16.06,1680300.0,12.6221,12.63,12.5908,12.5908,1680300.0
2009-11-16 15:15:00,16.06,16.07,15.96,15.96,3866600.0,12.5908,12.5986,12.5124,12.5124,3866600.0
2009-11-16 15:20:00,15.96,15.98,15.91,15.94,4426100.0,12.5124,12.5281,12.4732,12.4967,4426100.0
2009-11-16 15:25:00,15.93,15.96,15.76,15.82,7312200.0,12.4889,12.5124,12.3556,12.4026,7312200.0
2009-11-16 15:30:00,15.81,15.87,15.78,15.78,4942400.0,12.3948,12.4418,12.3713,12.3713,4942400.0
2009-11-16 15:35:00,15.78,15.85,15.76,15.85,4482600.0,12.3713,12.4261,12.3556,12.4261,4482600.0
2009-11-16 15:40:00,15.85,15.85,15.79,15.82,4878300.0,12.4261,12.4261,12.3791,12.4026,4878300.0
2009-11-16 15:45:00,15.82,15.85,15.78,15.85,4619600.0,12.4026,12.4261,12.3713,12.4261,4619600.0
2009-11-16 15:50:00,15.85,15.89,15.84,15.86,5183500.0,12.4261,12.4575,12.4183,12.434,5183500.0
2009-11-16 15:55:00,15.86,15.88,15.82,15.86,7749300.0,12.434,12.4497,12.4026,12.434,7749300.0
2009-11-17 09:30:00,15.82,15.82,15.7,15.74,4303800.0,12.4026,12.4026,12.3085,12.3399,4303800.0
2009-11-17 09:35:00,15.73,15.77,15.67,15.73,3780900.0,12.3321,12.3634,12.285,12.3321,3780900.0
2009-11-17 09:40:00,15.72,15.79,15.71,15.72,3177600.0,12.3242,12.3791,12.3164,12.3242,3177600.0
2009-11-17 09:45:00,15.72,15.75,15.72,15.73,2169100.0,12.3242,12.3477,12.3242,12.3321,2169100.0
2009-11-17 09:50:00,15.74,15.75,15.69,15.71,2015900.0,12.3399,12.3477,12.3007,12.3164,2015900.0
2009-11-17 09:55:00,15.71,15.74,15.68,15.7,1870900.0,12.3164,12.3399,12.2929,12.3085,1870900.0
2009-11-17 10:00:00,15.71,15.73,15.63,15.64,3267000.0,12.3164,12.3321,12.2537,12.2615,3267000.0
2009-11-17 10:05:00,15.64,15.67,15.62,15.67,3160200.0,12.2615,12.285,12.2458,12.285,3160200.0
2009-11-17 10:10:00,15.67,15.71,15.65,15.71,2397600.0,12.285,12.3164,12.2693,12.3164,2397600.0
2009-11-17 10:15:00,15.71,15.74,15.69,15.74,1975500.0,12.3164,12.3399,12.3007,12.3399,1975500.0
2009-11-17 10:20:00,15.74,15.77,15.72,15.74,1947000.0,12.3399,12.3634,12.3242,12.3399,1947000.0
2009-11-17 10:25:00,15.74,15.75,15.7,15.7,1309800.0,12.3399,12.3477,12.3085,12.3085,1309800.0
2009-11-17 10:30:00,15.71,15.71,15.67,15.67,1889400.0,12.3164,12.3164,12.285,12.285,1889400.0
2009-11-17 10:35:00,15.68,15.74,15.66,15.66,1197500.0,12.2929,12.3399,12.2772,12.2772,1197500.0
2009-11-17 10:40:00,15.67,15.7,15.62,15.65,1605200.0,12.285,12.3085,12.2458,12.2693,1605200.0
2009-11-17 10:45:00,15.65,15.69,15.65,15.68,1214000.0,12.2693,12.3007,12.2693,12.2929,1214000.0
2009-11-17 10:50:00,15.69,15.69,15.64,15.67,1267600.0,12.3007,12.3007,12.2615,12.285,1267600.0
2009-11-17 10:55:00,15.67,15.68,15.65,15.67,750500.0,12.285,12.2929,12.2693,12.285,750500.0
2009-11-17 11:00:00,15.68,15.68,15.65,15.66,566900.0,12.2929,12.2929,12.2693,12.2772,566900.0
2009-11-17 11:05:00,15.66,15.67,15.63,15.66,1094300.0,12.2772,12.285,12.2537,12.2772,1094300.0
2009-11-17 11:10:00,15.66,15.69,15.65,15.65,943100.0,12.2772,12.3007,12.2693,12.2693,943100.0
2009-11-17 11:15:00,15.66,15.66,15.61,15.61,1066500.0,12.2772,12.2772,12.238,12.238,1066500.0
2009-11-17 11:20:00,15.61,15.63,15.59,15.61,1960300.0,12.238,12.2537,12.2223,12.238,1960300.0
2009-11-17 11:25:00,15.6,15.65,15.59,15.64,1397000.0,12.2301,12.2693,12.2223,12.2615,1397000.0
2009-11-17 11:30:00,15.64,15.66,15.63,15.65,880300.0,12.2615,12.2772,12.2537,12.2693,880300.0
2009-11-17 11:35:00,15.65,15.68,15.65,15.68,782800.0,12.2693,12.2929,12.2693,12.2929,782800.0
2009-11-17 11:40:00,15.67,15.68,15.65,15.65,496100.0,12.285,12.2929,12.2693,12.2693,496100.0
2009-11-17 11:45:00,15.65,15.66,15.62,15.62,781300.0,12.2693,12.2772,12.2458,12.2458,781300.0
2009-11-17 11:50:00,15.63,15.64,15.61,15.63,603300.0,12.2537,12.2615,12.238,12.2537,603300.0
2009-11-17 11:55:00,15.63,15.65,15.63,15.63,608400.0,12.2537,12.2693,12.2537,12.2537,608400.0
2009-11-17 12:00:00,15.64,15.67,15.61,15.65,1081200.0,12.2615,12.285,12.238,12.2693,1081200.0
2009-11-17 12:05:00,15.66,15.66,15.65,15.66,369800.0,12.2772,12.2772,12.2693,12.2772,369800.0
2009-11-17 12:10:00,15.66,15.72,15.65,15.71,1301000.0,12.2772,12.3242,12.2693,12.3164,1301000.0
2009-11-17 12:15:00,15.72,15.72,15.69,15.69,889100.0,12.3242,12.3242,12.3007,12.3007,889100.0
2009-11-17 12:20:00,15.69,15.74,15.69,15.73,868100.0,12.3007,12.3399,12.3007,12.3321,868100.0
2009-11-17 12:25:00,15.74,15.74,15.69,15.71,1007300.0,12.3399,12.3399,12.3007,12.3164,1007300.0
2009-11-17 12:30:00,15.71,15.74,15.7,15.74,892100.0,12.3164,12.3399,12.3085,12.3399,892100.0
2009-11-17 12:35:00,15.73,15.74,15.71,15.71,430000.0,12.3321,12.3399,12.3164,12.3164,430000.0
2009-11-17 12:40:00,15.72,15.72,15.7,15.72,1043400.0,12.3242,12.3242,12.3085,12.3242,1043400.0
2009-11-17 12:45:00,15.72,15.72,15.7,15.71,1274900.0,12.3242,12.3242,12.3085,12.3164,1274900.0
2009-11-17 12:50:00,15.72,15.73,15.7,15.71,732700.0,12.3242,12.3321,12.3085,12.3164,732700.0
2009-11-17 12:55:00,15.7,15.72,15.7,15.72,406100.0,12.3085,12.3242,12.3085,12.3242,406100.0
2009-11-17 13:00:00,15.71,15.72,15.68,15.68,1010400.0,12.3164,12.3242,12.2929,12.2929,1010400.0
2009-11-17 13:05:00,15.69,15.7,15.67,15.69,470000.0,12.3007,12.3085,12.285,12.3007,470000.0
2009-11-17 13:10:00,15.7,15.71,15.69,15.69,606400.0,12.3085,12.3164,12.3007,12.3007,606400.0
2009-11-17 13:15:00,15.7,15.73,15.68,15.73,797800.0,12.3085,12.3321,12.2929,12.3321,797800.0
2009-11-17 13:20:00,15.73,15.73,15.71,15.72,596800.0,12.3321,12.3321,12.3164,12.3242,596800.0
2009-11-17 13:25:00,15.72,15.72,15.69,15.7,490700.0,12.3242,12.3242,12.3007,12.3085,490700.0
2009-11-17 13:30:00,15.7,15.71,15.7,15.71,134800.0,12.3085,12.3164,12.3085,12.3164,134800.0
2009-11-17 13:35:00,15.7,15.71,15.7,15.7,210700.0,12.3085,12.3164,12.3085,12.3085,210700.0
2009-11-17 13:40:00,15.7,15.74,15.7,15.74,840600.0,12.3085,12.3399,12.3085,12.3399,840600.0
2009-11-17 13:45:00,15.74,15.74,15.72,15.73,687100.0,12.3399,12.3399,12.3242,12.3321,687100.0
2009-11-17 13:50:00,15.73,15.74,15.7,15.71,900800.0,12.3321,12.3399,12.3085,12.3164,900800.0
2009-11-17 13:55:00,15.71,15.72,15.7,15.71,913400.0,12.3164,12.3242,12.3085,12.3164,913400.0
2009-11-17 14:00:00,15.72,15.72,15.69,15.7,578800.0,12.3242,12.3242,12.3007,12.3085,578800.0
2009-11-17 14:05:00,15.71,15.71,15.68,15.68,517900.0,12.3164,12.3164,12.2929,12.2929,517900.0
2009-11-17 14:10:00,15.69,15.69,15.67,15.67,767300.0,12.3007,12.3007,12.285,12.285,767300.0
2009-11-17 14:15:00,15.67,15.68,15.67,15.68,302500.0,12.285,12.2929,12.285,12.2929,302500.0
2009-11-17 14:20:00,15.68,15.68,15.64,15.64,847700.0,12.2929,12.2929,12.2615,12.2615,847700.0
2009-11-17 14:25:00,15.64,15.67,15.63,15.63,1394900.0,12.2615,12.285,12.2537,12.2537,1394900.0
2009-11-17 14:30:00,15.63,15.64,15.61,15.61,1056900.0,12.2537,12.2615,12.238,12.238,1056900.0
2009-11-17 14:35:00,15.61,15.63,15.61,15.61,961200.0,12.238,12.2537,12.238,12.238,961200.0
2009-11-17 14:40:00,15.62,15.64,15.61,15.63,1226200.0,12.2458,12.2615,12.238,12.2537,1226200.0
2009-11-17 14:45:00,15.64,15.64,15.61,15.61,771500.0,12.2615,12.2615,12.238,12.238,771500.0
2009-11-17 14:50:00,15.61,15.62,15.59,15.61,1398200.0,12.238,12.2458,12.2223,12.238,1398200.0
2009-11-17 14:55:00,15.6,15.61,15.59,15.6,881100.0,12.2301,12.238,12.2223,12.2301,881100.0
2009-11-17 15:00:00,15.6,15.63,15.6,15.63,957800.0,12.2301,12.2537,12.2301,12.2537,957800.0
2009-11-17 15:05:00,15.62,15.65,15.62,15.65,2074000.0,12.2458,12.2693,12.2458,12.2693,2074000.0
2009-11-17 15:10:00,15.65,15.72,15.64,15.72,2545200.0,12.2693,12.3242,12.2615,12.3242,2545200.0
2009-11-17 15:15:00,15.72,15.72,15.68,15.69,1536100.0,12.3242,12.3242,12.2929,12.3007,1536100.0
2009-11-17 15:20:00,15.7,15.71,15.68,15.69,1013900.0,12.3085,12.3164,12.2929,12.3007,1013900.0
2009-11-17 15:25:00,15.69,15.7,15.68,15.7,1177700.0,12.3007,12.3085,12.2929,12.3085,1177700.0
2009-11-17 15:30:00,15.69,15.74,15.69,15.72,2654300.0,12.3007,12.3399,12.3007,12.3242,2654300.0
2009-11-17 15:35:00,15.72,15.73,15.7,15.71,2068000.0,12.3242,12.3321,12.3085,12.3164,2068000.0
2009-11-17 15:40:00,15.72,15.77,15.71,15.76,3140900.0,12.3242,12.3634,12.3164,12.3556,3140900.0
2009-11-17 15:45:00,15.75,15.79,15.74,15.79,1931900.0,12.3477,12.3791,12.3399,12.3791,1931900.0
2009-11-17 15:50:00,15.78,15.79,15.75,15.75,3097100.0,12.3713,12.3791,12.3477,12.3477,3097100.0
2009-11-17 15:55:00,15.76,15.77,15.74,15.77,4136600.0,12.3556,12.3634,12.3399,12.3634,4136600.0
2009-11-18 09:30:00,15.88,15.98,15.87,15.97,4664300.0,12.4497,12.5281,12.4418,12.5202,4664300.0
2009-11-18 09:35:00,15.97,16.17,15.95,16.15,8250800.0,12.5202,12.677,12.5045,12.6613,8250800.0
2009-11-18 09:40:00,16.15,16.25,16.1,16.23,8768400.0,12.6613,12.7397,12.6221,12.7241,8768400.0
2009-11-18 09:45:00,16.24,16.26,16.17,16.17,7284000.0,12.7319,12.7476,12.677,12.677,7284000.0
2009-11-18 09:50:00,16.18,16.19,16.05,16.09,6728500.0,12.6849,12.6927,12.5829,12.6143,6728500.0
2009-11-18 09:55:00,16.09,16.12,16.06,16.11,3321400.0,12.6143,12.6378,12.5908,12.63,3321400.0
2009-11-18 10:00:00,16.11,16.19,16.11,16.15,3795000.0,12.63,12.6927,12.63,12.6613,3795000.0
2009-11-18 10:05:00,16.16,16.25,16.15,16.19,5901300.0,12.6692,12.7397,12.6613,12.6927,5901300.0
2009-11-18 10:10:00,16.2,16.22,16.12,16.16,3408800.0,12.7005,12.7162,12.6378,12.6692,3408800.0
2009-11-18 10:15:00,16.17,16.25,16.16,16.25,3091000.0,12.677,12.7397,12.6692,12.7397,3091000.0
2009-11-18 10:20:00,16.25,16.28,16.22,16.23,5967300.0,12.7397,12.7633,12.7162,12.7241,5967300.0
2009-11-18 10:25:00,16.24,16.28,16.22,16.24,2927000.0,12.7319,12.7633,12.7162,12.7319,2927000.0
2009-11-18 10:30:00,16.24,16.27,16.2,16.26,4098500.0,12.7319,12.7554,12.7005,12.7476,4098500.0
2009-11-18 10:35:00,16.26,16.28,16.23,16.26,2084900.0,12.7476,12.7633,12.7241,12.7476,2084900.0
2009-11-18 10:40:00,16.27,16.3,16.25,16.28,3550800.0,12.7554,12.7789,12.7397,12.7633,3550800.0
2009-11-18 10:45:00,16.28,16.3,16.27,16.29,3024000.0,12.7633,12.7789,12.7554,12.7711,3024000.0
2009-11-18 10:50:00,16.29,16.32,16.27,16.28,3413100.0,12.7711,12.7946,12.7554,12.7633,3413100.0
2009-11-18 10:55:00,16.29,16.3,16.24,16.25,2510500.0,12.7711,12.7789,12.7319,12.7397,2510500.0
2009-11-18 11:00:00,16.26,16.28,16.25,16.26,1386000.0,12.7476,12.7633,12.7397,12.7476,1386000.0
2009-11-18 11:05:00,16.27,16.27,16.22,16.26,1818200.0,12.7554,12.7554,12.7162,12.7476,1818200.0
2009-11-18 11:10:00,16.26,16.26,16.19,16.22,1737000.0,12.7476,12.7476,12.6927,12.7162,1737000.0
2009-11-18 11:15:00,16.23,16.25,16.21,16.23,1470700.0,12.7241,12.7397,12.7084,12.7241,1470700.0
2009-11-18 11:20:00,16.24,16.27,16.23,16.25,852400.0,12.7319,12.7554,12.7241,12.7397,852400.0
2009-11-18 11:25:00,16.26,16.26,16.22,16.23,861100.0,12.7476,12.7476,12.7162,12.7241,861100.0
2009-11-18 11:30:00,16.22,16.23,16.18,16.19,1950300.0,12.7162,12.7241,12.6849,12.6927,1950300.0
2009-11-18 11:35:00,16.2,16.22,16.18,16.2,1272100.0,12.7005,12.7162,12.6849,12.7005,1272100.0
2009-11-18 11:40:00,16.2,16.21,16.19,16.2,1080300.0,12.7005,12.7084,12.6927,12.7005,1080300.0
2009-11-18 11:45:00,16.2,16.21,16.18,16.18,1516500.0,12.7005,12.7084,12.6849,12.6849,1516500.0
2009-11-18 11:50:00,16.18,16.24,16.18,16.22,1513400.0,12.6849,12.7319,12.6849,12.7162,1513400.0
2009-11-18 11:55:00,16.22,16.24,16.21,16.23,811700.0,12.7162,12.7319,12.7084,12.7241,811700.0
2009-11-18 12:00:00,16.23,16.24,16.19,16.22,956200.0,12.7241,12.7319,12.6927,12.7162,956200.0
2009-11-18 12:05:00,16.22,16.25,16.22,16.24,1042100.0,12.7162,12.7397,12.7162,12.7319,1042100.0
2009-11-18 12:10:00,16.24,16.27,16.23,16.24,1679700.0,12.7319,12.7554,12.7241,12.7319,1679700.0
2009-11-18 12:15:00,16.24,16.25,16.21,16.23,813200.0,12.7319,12.7397,12.7084,12.7241,813200.0
2009-11-18 12:20:00,16.23,16.25,16.2,16.22,853400.0,12.7241,12.7397,12.7005,12.7162,853400.0
2009-11-18 12:25:00,16.22,16.22,16.21,16.21,402000.0,12.7162,12.7162,12.7084,12.7084,402000.0
2009-11-18 12:30:00,16.22,16.25,16.2,16.25,1932800.0,12.7162,12.7397,12.7005,12.7397,1932800.0
2009-11-18 12:35:00,16.25,16.27,16.22,16.25,1426300.0,12.7397,12.7554,12.7162,12.7397,1426300.0
2009-11-18 12:40:00,16.25,16.27,16.24,16.26,796200.0,12.7397,12.7554,12.7319,12.7476,796200.0
2009-11-18 12:45:00,16.26,16.27,16.24,16.25,879000.0,12.7476,12.7554,12.7319,12.7397,879000.0
2009-11-18 12:50:00,16.25,16.27,16.23,16.23,759300.0,12.7397,12.7554,12.7241,12.7241,759300.0
2009-11-18 12:55:00,16.23,16.23,16.2,16.21,1530100.0,12.7241,12.7241,12.7005,12.7084,1530100.0
2009-11-18 13:00:00,16.21,16.22,16.19,16.19,1148100.0,12.7084,12.7162,12.6927,12.6927,1148100.0
2009-11-18 13:05:00,16.2,16.21,16.19,16.21,383900.0,12.7005,12.7084,12.6927,12.7084,383900.0
2009-11-18 13:10:00,16.21,16.21,16.18,16.18,1628100.0,12.7084,12.7084,12.6849,12.6849,1628100.0
2009-11-18 13:15:00,16.18,16.19,16.16,16.17,2128600.0,12.6849,12.6927,12.6692,12.677,2128600.0
2009-11-18 13:20:00,16.16,16.17,16.11,16.15,2262600.0,12.6692,12.677,12.63,12.6613,2262600.0
2009-11-18 13:25:00,16.15,16.15,16.12,16.15,789200.0,12.6613,12.6613,12.6378,12.6613,789200.0
2009-11-18 13:30:00,16.15,16.19,16.14,16.16,1315600.0,12.6613,12.6927,12.6535,12.6692,1315600.0
2009-11-18 13:35:00,16.16,16.18,16.14,16.18,879700.0,12.6692,12.6849,12.6535,12.6849,879700.0
2009-11-18 13:40:00,16.18,16.2,16.17,16.19,1013900.0,12.6849,12.7005,12.677,12.6927,1013900.0
2009-11-18 13:45:00,16.18,16.2,16.17,16.17,668300.0,12.6849,12.7005,12.677,12.677,668300.0
2009-11-18 13:50:00,16.17,16.18,16.17,16.18,351900.0,12.677,12.6849,12.677,12.6849,351900.0
2009-11-18 13:55:00,16.18,16.18,16.17,16.17,172200.0,12.6849,12.6849,12.677,12.677,172200.0
2009-11-18 14:00:00,16.17,16.19,16.16,16.17,727200.0,12.677,12.6927,12.6692,12.677,727200.0
2009-11-18 14:05:00,16.17,16.22,16.17,16.21,1311400.0,12.677,12.7162,12.677,12.7084,1311400.0
2009-11-18 14:10:00,16.21,16.23,16.2,16.23,688100.0,12.7084,12.7241,12.7005,12.7241,688100.0
2009-11-18 14:15:00,16.23,16.24,16.21,16.21,1085700.0,12.7241,12.7319,12.7084,12.7084,1085700.0
2009-11-18 14:20:00,16.22,16.24,16.2,16.22,2546500.0,12.7162,12.7319,12.7005,12.7162,2546500.0
2009-11-18 14:25:00,16.22,16.23,16.2,16.23,1254100.0,12.7162,12.7241,12.7005,12.7241,1254100.0
2009-11-18 14:30:00,16.23,16.23,16.2,16.2,1357600.0,12.7241,12.7241,12.7005,12.7005,1357600.0
2009-11-18 14:35:00,16.2,16.26,16.2,16.25,2170600.0,12.7005,12.7476,12.7005,12.7397,2170600.0
2009-11-18 14:40:00,16.25,16.27,16.25,16.25,1609200.0,12.7397,12.7554,12.7397,12.7397,1609200.0
2009-11-18 14:45:00,16.25,16.27,16.23,16.27,1264900.0,12.7397,12.7554,12.7241,12.7554,1264900.0
2009-11-18 14:50:00,16.27,16.33,16.26,16.32,4700100.0,12.7554,12.8025,12.7476,12.7946,4700100.0
2009-11-18 14:55:00,16.31,16.35,16.3,16.34,2325000.0,12.7868,12.8181,12.7789,12.8103,2325000.0
2009-11-18 15:00:00,16.34,16.35,16.33,16.35,1482200.0,12.8103,12.8181,12.8025,12.8181,1482200.0
2009-11-18 15:05:00,16.35,16.38,16.34,16.36,2402500.0,12.8181,12.8417,12.8103,12.826,2402500.0
2009-11-18 15:10:00,16.37,16.37,16.32,16.35,1693300.0,12.8338,12.8338,12.7946,12.8181,1693300.0
2009-11-18 15:15:00,16.36,16.38,16.33,16.33,1383700.0,12.826,12.8417,12.8025,12.8025,1383700.0
2009-11-18 15:20:00,16.34,16.36,16.31,16.34,1454700.0,12.8103,12.826,12.7868,12.8103,1454700.0
2009-11-18 15:25:00,16.34,16.35,16.32,16.32,1093600.0,12.8103,12.8181,12.7946,12.7946,1093600.0
2009-11-18 15:30:00,16.32,16.33,16.28,16.3,2252500.0,12.7946,12.8025,12.7633,12.7789,2252500.0
2009-11-18 15:35:00,16.31,16.34,16.3,16.34,1809100.0,12.7868,12.8103,12.7789,12.8103,1809100.0
2009-11-18 15:40:00,16.34,16.34,16.31,16.33,1595200.0,12.8103,12.8103,12.7868,12.8025,1595200.0
2009-11-18 15:45:00,16.32,16.34,16.3,16.31,2146400.0,12.7946,12.8103,12.7789,12.7868,2146400.0
2009-11-18 15:50:00,16.31,16.35,16.31,16.34,2616100.0,12.7868,12.8181,12.7868,12.8103,2616100.0
2009-11-18 15:55:00,16.33,16.37,16.33,16.35,6523600.0,12.8025,12.8338,12.8025,12.8181,6523600.0
2009-11-19 09:30:00,16.24,16.29,16.17,16.27,4449500.0,12.7319,12.7711,12.677,12.7554,4449500.0
2009-11-19 09:35:00,16.27,16.37,16.27,16.34,6567400.0,12.7554,12.8338,12.7554,12.8103,6567400.0
2009-11-19 09:40:00,16.33,16.46,16.31,16.45,9288700.0,12.8025,12.9044,12.7868,12.8965,9288700.0
2009-11-19 09:45:00,16.45,16.46,16.37,16.44,6130700.0,12.8965,12.9044,12.8338,12.8887,6130700.0
2009-11-19 09:50:00,16.45,16.47,16.3,16.35,6242100.0,12.8965,12.9122,12.7789,12.8181,6242100.0
2009-11-19 09:55:00,16.36,16.39,16.33,16.35,3681600.0,12.826,12.8495,12.8025,12.8181,3681600.0
2009-11-19 10:00:00,16.35,16.38,16.28,16.33,5014100.0,12.8181,12.8417,12.7633,12.8025,5014100.0
2009-11-19 10:05:00,16.31,16.33,16.26,16.29,3508600.0,12.7868,12.8025,12.7476,12.7711,3508600.0
2009-11-19 10:10:00,16.29,16.34,16.29,16.3,1903000.0,12.7711,12.8103,12.7711,12.7789,1903000.0
2009-11-19 10:15:00,16.31,16.31,16.18,16.19,5824700.0,12.7868,12.7868,12.6849,12.6927,5824700.0
2009-11-19 10:20:00,16.2,16.28,16.19,16.25,2853700.0,12.7005,12.7633,12.6927,12.7397,2853700.0
2009-11-19 10:25:00,16.26,16.27,16.21,16.23,1543000.0,12.7476,12.7554,12.7084,12.7241,1543000.0
2009-11-19 10:30:00,16.23,16.23,16.18,16.2,3472600.0,12.7241,12.7241,12.6849,12.7005,3472600.0
2009-11-19 10:35:00,16.21,16.25,16.19,16.22,3932000.0,12.7084,12.7397,12.6927,12.7162,3932000.0
2009-11-19 10:40:00,16.22,16.22,16.12,16.16,3565100.0,12.7162,12.7162,12.6378,12.6692,3565100.0
2009-11-19 10:45:00,16.16,16.16,16.05,16.07,4087300.0,12.6692,12.6692,12.5829,12.5986,4087300.0
2009-11-19 10:50:00,16.07,16.14,16.03,16.14,3637600.0,12.5986,12.6535,12.5673,12.6535,3637600.0
2009-11-19 10:55:00,16.14,16.15,16.11,16.11,1933500.0,12.6535,12.6613,12.63,12.63,1933500.0
2009-11-19 11:00:00,16.12,16.15,16.11,16.14,875100.0,12.6378,12.6613,12.63,12.6535,875100.0
2009-11-19 11:05:00,16.14,16.15,16.11,16.13,1521300.0,12.6535,12.6613,12.63,12.6457,1521300.0
2009-11-19 11:10:00,16.13,16.18,16.12,16.17,1296000.0,12.6457,12.6849,12.6378,12.677,1296000.0
2009-11-19 11:15:00,16.17,16.19,16.16,16.16,1462800.0,12.677,12.6927,12.6692,12.6692,1462800.0
2009-11-19 11:20:00,16.16,16.19,16.15,16.15,1725600.0,12.6692,12.6927,12.6613,12.6613,1725600.0
2009-11-19 11:25:00,16.15,16.2,16.15,16.2,924300.0,12.6613,12.7005,12.6613,12.7005,924300.0
2009-11-19 11:30:00,16.2,16.2,16.18,16.19,556200.0,12.7005,12.7005,12.6849,12.6927,556200.0
2009-11-19 11:35:00,16.2,16.21,16.17,16.19,898100.0,12.7005,12.7084,12.677,12.6927,898100.0
2009-11-19 11:40:00,16.18,16.19,16.17,16.17,295100.0,12.6849,12.6927,12.677,12.677,295100.0
2009-11-19 11:45:00,16.17,16.18,16.15,16.16,778900.0,12.677,12.6849,12.6613,12.6692,778900.0
2009-11-19 11:50:00,16.15,16.17,16.15,16.17,580400.0,12.6613,12.677,12.6613,12.677,580400.0
2009-11-19 11:55:00,16.17,16.2,16.16,16.18,1061700.0,12.677,12.7005,12.6692,12.6849,1061700.0
2009-11-19 12:00:00,16.19,16.2,16.17,16.18,1084600.0,12.6927,12.7005,12.677,12.6849,1084600.0
2009-11-19 12:05:00,16.18,16.21,16.17,16.19,1012400.0,12.6849,12.7084,12.677,12.6927,1012400.0
2009-11-19 12:10:00,16.19,16.2,16.17,16.19,800600.0,12.6927,12.7005,12.677,12.6927,800600.0
2009-11-19 12:15:00,16.18,16.19,16.17,16.18,571500.0,12.6849,12.6927,12.677,12.6849,571500.0
2009-11-19 12:20:00,16.18,16.22,16.17,16.18,1554700.0,12.6849,12.7162,12.677,12.6849,1554700.0
2009-11-19 12:25:00,16.17,16.19,16.16,16.18,626900.0,12.677,12.6927,12.6692,12.6849,626900.0
2009-11-19 12:30:00,16.17,16.22,16.17,16.18,1231100.0,12.677,12.7162,12.677,12.6849,1231100.0
2009-11-19 12:35:00,16.19,16.21,16.18,16.2,621000.0,12.6927,12.7084,12.6849,12.7005,621000.0
2009-11-19 12:40:00,16.21,16.21,16.19,16.19,481600.0,12.7084,12.7084,12.6927,12.6927,481600.0
2009-11-19 12:45:00,16.19,16.19,16.16,16.17,582200.0,12.6927,12.6927,12.6692,12.677,582200.0
2009-11-19 12:50:00,16.16,16.17,16.12,16.14,1397900.0,12.6692,12.677,12.6378,12.6535,1397900.0
2009-11-19 12:55:00,16.13,16.15,16.13,16.15,559000.0,12.6457,12.6613,12.6457,12.6613,559000.0
2009-11-19 13:00:00,16.14,16.17,16.14,16.16,1261800.0,12.6535,12.677,12.6535,12.6692,1261800.0
2009-11-19 13:05:00,16.17,16.18,16.15,16.16,886700.0,12.677,12.6849,12.6613,12.6692,886700.0
2009-11-19 13:10:00,16.16,16.16,16.12,16.12,1340700.0,12.6692,12.6692,12.6378,12.6378,1340700.0
2009-11-19 13:15:00,16.12,16.13,16.09,16.1,1494700.0,12.6378,12.6457,12.6143,12.6221,1494700.0
2009-11-19 13:20:00,16.1,16.13,16.09,16.12,1081600.0,12.6221,12.6457,12.6143,12.6378,1081600.0
2009-11-19 13:25:00,16.13,16.13,16.11,16.12,503700.0,12.6457,12.6457,12.63,12.6378,503700.0
2009-11-19 13:30:00,16.11,16.12,16.1,16.12,360400.0,12.63,12.6378,12.6221,12.6378,360400.0
2009-11-19 13:35:00,16.12,16.17,16.11,16.15,1262100.0,12.6378,12.677,12.63,12.6613,1262100.0
2009-11-19 13:40:00,16.16,16.17,16.12,16.14,982500.0,12.6692,12.677,12.6378,12.6535,982500.0
2009-11-19 13:45:00,16.14,16.15,16.13,16.13,566100.0,12.6535,12.6613,12.6457,12.6457,566100.0
2009-11-19 13:50:00,16.13,16.15,16.13,16.15,802700.0,12.6457,12.6613,12.6457,12.6613,802700.0
2009-11-19 13:55:00,16.15,16.15,16.12,16.14,1230300.0,12.6613,12.6613,12.6378,12.6535,1230300.0
2009-11-19 14:00:00,16.14,16.15,16.13,16.13,603200.0,12.6535,12.6613,12.6457,12.6457,603200.0
2009-11-19 14:05:00,16.13,16.14,16.1,16.11,1709800.0,12.6457,12.6535,12.6221,12.63,1709800.0
2009-11-19 14:10:00,16.1,16.14,16.1,16.12,1248400.0,12.6221,12.6535,12.6221,12.6378,1248400.0
2009-11-19 14:15:00,16.12,16.13,16.08,16.09,1048600.0,12.6378,12.6457,12.6065,12.6143,1048600.0
2009-11-19 14:20:00,16.09,16.14,16.08,16.14,1279700.0,12.6143,12.6535,12.6065,12.6535,1279700.0
2009-11-19 14:25:00,16.14,16.16,16.13,16.14,830300.0,12.6535,12.6692,12.6457,12.6535,830300.0
2009-11-19 14:30:00,16.13,16.15,16.13,16.14,314700.0,12.6457,12.6613,12.6457,12.6535,314700.0
2009-11-19 14:35:00,16.14,16.14,16.12,16.14,581200.0,12.6535,12.6535,12.6378,12.6535,581200.0
2009-11-19 14:40:00,16.13,16.17,16.13,16.14,1564200.0,12.6457,12.677,12.6457,12.6535,1564200.0
2009-11-19 14:45:00,16.15,16.16,16.13,16.14,781400.0,12.6613,12.6692,12.6457,12.6535,781400.0
2009-11-19 14:50:00,16.14,16.18,16.14,16.15,1209300.0,12.6535,12.6849,12.6535,12.6613,1209300.0
2009-11-19 14:55:00,16.15,16.17,16.13,16.14,1370700.0,12.6613,12.677,12.6457,12.6535,1370700.0
2009-11-19 15:00:00,16.13,16.14,16.1,16.11,1400300.0,12.6457,12.6535,12.6221,12.63,1400300.0
2009-11-19 15:05:00,16.12,16.14,16.1,16.14,1036200.0,12.6378,12.6535,12.6221,12.6535,1036200.0
2009-11-19 15:10:00,16.14,16.14,16.11,16.12,867600.0,12.6535,12.6535,12.63,12.6378,867600.0
2009-11-19 15:15:00,16.12,16.16,16.12,16.14,1377200.0,12.6378,12.6692,12.6378,12.6535,1377200.0
2009-11-19 15:20:00,16.14,16.15,16.12,16.15,786900.0,12.6535,12.6613,12.6378,12.6613,786900.0
2009-11-19 15:25:00,16.15,16.15,16.11,16.12,1096700.0,12.6613,12.6613,12.63,12.6378,1096700.0
2009-11-19 15:30:00,16.13,16.13,16.1,16.11,1255200.0,12.6457,12.6457,12.6221,12.63,1255200.0
2009-11-19 15:35:00,16.12,16.13,16.11,16.13,1479000.0,12.6378,12.6457,12.63,12.6457,1479000.0
2009-11-19 15:40:00,16.13,16.18,16.12,16.17,2459600.0,12.6457,12.6849,12.6378,12.677,2459600.0
2009-11-19 15:45:00,16.17,16.18,16.09,16.11,4915600.0,12.677,12.6849,12.6143,12.63,4915600.0
2009-11-19 15:50:00,16.12,16.13,16.08,16.09,3260700.0,12.6378,12.6457,12.6065,12.6143,3260700.0
2009-11-19 15:55:00,16.09,16.13,16.08,16.09,5758800.0,12.6143,12.6457,12.6065,12.6143,5758800.0
2009-11-20 09:30:00,16.03,16.08,16.01,16.06,10031800.0,12.5673,12.6065,12.5516,12.5908,10031800.0
2009-11-20 09:35:00,16.07,16.13,16.03,16.11,3109900.0,12.5986,12.6457,12.5673,12.63,3109900.0
2009-11-20 09:40:00,16.12,16.19,16.1,16.15,3667500.0,12.6378,12.6927,12.6221,12.6613,3667500.0
2009-11-20 09:45:00,16.15,16.16,16.12,16.13,2544400.0,12.6613,12.6692,12.6378,12.6457,2544400.0
2009-11-20 09:50:00,16.13,16.15,16.05,16.07,2178400.0,12.6457,12.6613,12.5829,12.5986,2178400.0
2009-11-20 09:55:00,16.08,16.11,16.07,16.08,2178600.0,12.6065,12.63,12.5986,12.6065,2178600.0
2009-11-20 10:00:00,16.08,16.09,15.98,15.98,5212300.0,12.6065,12.6143,12.5281,12.5281,5212300.0
2009-11-20 10:05:00,15.99,16.01,15.97,15.99,3972600.0,12.5359,12.5516,12.5202,12.5359,3972600.0
2009-11-20 10:10:00,15.99,16.06,15.99,16.06,2341600.0,12.5359,12.5908,12.5359,12.5908,2341600.0
2009-11-20 10:15:00,16.05,16.06,16.02,16.05,1170500.0,12.5829,12.5908,12.5594,12.5829,1170500.0
2009-11-20 10:20:00,16.05,16.08,16.03,16.05,1566100.0,12.5829,12.6065,12.5673,12.5829,1566100.0
2009-11-20 10:25:00,16.05,16.06,16.0,16.06,852100.0,12.5829,12.5908,12.5437,12.5908,852100.0
2009-11-20 10:30:00,16.06,16.07,16.02,16.04,1179200.0,12.5908,12.5986,12.5594,12.5751,1179200.0
2009-11-20 10:35:00,16.04,16.05,16.01,16.04,1005800.0,12.5751,12.5829,12.5516,12.5751,1005800.0
2009-11-20 10:40:00,16.04,16.04,16.01,16.04,1550500.0,12.5751,12.5751,12.5516,12.5751,1550500.0
2009-11-20 10:45:00,16.04,16.1,16.02,16.05,2227200.0,12.5751,12.6221,12.5594,12.5829,2227200.0
2009-11-20 10:50:00,16.05,16.06,16.02,16.02,1221400.0,12.5829,12.5908,12.5594,12.5594,1221400.0
2009-11-20 10:55:00,16.02,16.04,16.01,16.03,954000.0,12.5594,12.5751,12.5516,12.5673,954000.0
2009-11-20 11:00:00,16.03,16.05,16.01,16.04,1512300.0,12.5673,12.5829,12.5516,12.5751,1512300.0
2009-11-20 11:05:00,16.03,16.05,16.01,16.02,1394800.0,12.5673,12.5829,12.5516,12.5594,1394800.0
2009-11-20 11:10:00,16.03,16.05,16.02,16.04,5220300.0,12.5673,12.5829,12.5594,12.5751,5220300.0
2009-11-20 11:15:00,16.04,16.05,16.02,16.05,1293800.0,12.5751,12.5829,12.5594,12.5829,1293800.0
2009-11-20 11:20:00,16.04,16.05,16.03,16.03,998300.0,12.5751,12.5829,12.5673,12.5673,998300.0
2009-11-20 11:25:00,16.03,16.04,16.02,16.02,699500.0,12.5673,12.5751,12.5594,12.5594,699500.0
2009-11-20 11:30:00,16.02,16.05,16.02,16.04,1509000.0,12.5594,12.5829,12.5594,12.5751,1509000.0
2009-11-20 11:35:00,16.04,16.05,16.02,16.04,489700.0,12.5751,12.5829,12.5594,12.5751,489700.0
2009-11-20 11:40:00,16.04,16.1,16.03,16.1,2112600.0,12.5751,12.6221,12.5673,12.6221,2112600.0
2009-11-20 11:45:00,16.09,16.14,16.01,16.12,2924600.0,12.6143,12.6535,12.5516,12.6378,2924600.0
2009-11-20 11:50:00,16.12,16.13,16.03,16.1,822900.0,12.6378,12.6457,12.5673,12.6221,822900.0
2009-11-20 11:55:00,16.1,16.12,16.02,16.11,1355300.0,12.6221,12.6378,12.5594,12.63,1355300.0
2009-11-20 12:00:00,16.11,16.12,16.08,16.1,979800.0,12.63,12.6378,12.6065,12.6221,979800.0
2009-11-20 12:05:00,16.1,16.14,16.1,16.11,888200.0,12.6221,12.6535,12.6221,12.63,888200.0
2009-11-20 12:10:00,16.12,16.13,16.11,16.12,365500.0,12.6378,12.6457,12.63,12.6378,365500.0
2009-11-20 12:15:00,16.12,16.13,16.11,16.11,394200.0,12.6378,12.6457,12.63,12.63,394200.0
2009-11-20 12:20:00,16.11,16.13,16.11,16.13,418200.0,12.63,12.6457,12.63,12.6457,418200.0
2009-11-20 12:25:00,16.13,16.13,16.1,16.11,706300.0,12.6457,12.6457,12.6221,12.63,706300.0
2009-11-20 12:30:00,16.11,16.12,16.07,16.11,1448300.0,12.63,12.6378,12.5986,12.63,1448300.0
2009-11-20 12:35:00,16.11,16.13,16.09,16.13,1160600.0,12.63,12.6457,12.6143,12.6457,1160600.0
2009-11-20 12:40:00,16.13,16.15,16.12,16.15,838900.0,12.6457,12.6613,12.6378,12.6613,838900.0
2009-11-20 12:45:00,16.15,16.15,16.11,16.11,619700.0,12.6613,12.6613,12.63,12.63,619700.0
2009-11-20 12:50:00,16.11,16.12,16.1,16.1,715200.0,12.63,12.6378,12.6221,12.6221,715200.0
2009-11-20 12:55:00,16.11,16.12,16.1,16.1,466300.0,12.63,12.6378,12.6221,12.6221,466300.0
2009-11-20 13:00:00,16.11,16.12,16.1,16.11,527400.0,12.63,12.6378,12.6221,12.63,527400.0
2009-11-20 13:05:00,16.11,16.14,16.11,16.13,922000.0,12.63,12.6535,12.63,12.6457,922000.0
2009-11-20 13:10:00,16.13,16.14,16.12,16.13,2227300.0,12.6457,12.6535,12.6378,12.6457,2227300.0
2009-11-20 13:15:00,16.14,16.14,16.11,16.11,1067600.0,12.6535,12.6535,12.63,12.63,1067600.0
2009-11-20 13:20:00,16.11,16.13,16.11,16.13,932800.0,12.63,12.6457,12.63,12.6457,932800.0
2009-11-20 13:25:00,16.13,16.15,16.12,16.15,789300.0,12.6457,12.6613,12.6378,12.6613,789300.0
2009-11-20 13:30:00,16.15,16.15,16.13,16.14,797100.0,12.6613,12.6613,12.6457,12.6535,797100.0
2009-11-20 13:35:00,16.14,16.15,16.13,16.14,684300.0,12.6535,12.6613,12.6457,12.6535,684300.0
2009-11-20 13:40:00,16.14,16.16,16.13,16.16,713500.0,12.6535,12.6692,12.6457,12.6692,713500.0
2009-11-20 13:45:00,16.15,16.17,16.14,16.17,2177200.0,12.6613,12.677,12.6535,12.677,2177200.0
2009-11-20 13:50:00,16.17,16.19,16.15,16.15,1893000.0,12.677,12.6927,12.6613,12.6613,1893000.0
2009-11-20 13:55:00,16.16,16.16,16.15,16.16,255200.0,12.6692,12.6692,12.6613,12.6692,255200.0
2009-11-20 14:00:00,16.15,16.18,16.15,16.17,906600.0,12.6613,12.6849,12.6613,12.677,906600.0
2009-11-20 14:05:00,16.18,16.18,16.14,16.16,1098300.0,12.6849,12.6849,12.6535,12.6692,1098300.0
2009-11-20 14:10:00,16.16,16.17,16.15,16.16,405700.0,12.6692,12.677,12.6613,12.6692,405700.0
2009-11-20 14:15:00,16.16,16.17,16.14,16.15,544400.0,12.6692,12.677,12.6535,12.6613,544400.0
2009-11-20 14:20:00,16.15,16.15,16.13,16.13,810900.0,12.6613,12.6613,12.6457,12.6457,810900.0
2009-11-20 14:25:00,16.14,16.15,16.13,16.15,859000.0,12.6535,12.6613,12.6457,12.6613,859000.0
2009-11-20 14:30:00,16.15,16.16,16.14,16.16,762300.0,12.6613,12.6692,12.6535,12.6692,762300.0
2009-11-20 14:35:00,16.16,16.16,16.13,16.16,876400.0,12.6692,12.6692,12.6457,12.6692,876400.0
2009-11-20 14:40:00,16.16,16.16,16.12,16.13,578900.0,12.6692,12.6692,12.6378,12.6457,578900.0
2009-11-20 14:45:00,16.12,16.13,16.08,16.09,1676700.0,12.6378,12.6457,12.6065,12.6143,1676700.0
2009-11-20 14:50:00,16.1,16.12,16.09,16.11,1333100.0,12.6221,12.6378,12.6143,12.63,1333100.0
2009-11-20 14:55:00,16.11,16.12,16.1,16.11,604800.0,12.63,12.6378,12.6221,12.63,604800.0
2009-11-20 15:00:00,16.11,16.12,16.1,16.11,904400.0,12.63,12.6378,12.6221,12.63,904400.0
2009-11-20 15:05:00,16.12,16.14,16.12,16.12,1291400.0,12.6378,12.6535,12.6378,12.6378,1291400.0
2009-11-20 15:10:00,16.12,16.13,16.11,16.11,444700.0,12.6378,12.6457,12.63,12.63,444700.0
2009-11-20 15:15:00,16.11,16.11,16.09,16.09,1002600.0,12.63,12.63,12.6143,12.6143,1002600.0
2009-11-20 15:20:00,16.09,16.12,16.09,16.12,1102200.0,12.6143,12.6378,12.6143,12.6378,1102200.0
2009-11-20 15:25:00,16.11,16.12,16.08,16.09,1247100.0,12.63,12.6378,12.6065,12.6143,1247100.0
2009-11-20 15:30:00,16.09,16.13,16.09,16.13,846600.0,12.6143,12.6457,12.6143,12.6457,846600.0
2009-11-20 15:35:00,16.13,16.17,16.11,16.12,2207400.0,12.6457,12.677,12.63,12.6378,2207400.0
2009-11-20 15:40:00,16.12,16.15,16.12,16.15,2679000.0,12.6378,12.6613,12.6378,12.6613,2679000.0
2009-11-20 15:45:00,16.15,16.16,16.11,16.11,2624100.0,12.6613,12.6692,12.63,12.63,2624100.0
2009-11-20 15:50:00,16.11,16.12,16.09,16.11,1842000.0,12.63,12.6378,12.6143,12.63,1842000.0
2009-11-20 15:55:00,16.11,16.13,16.1,16.1,4316100.0,12.63,12.6457,12.6221,12.6221,4316100.0
2009-11-23 09:30:00,16.27,16.33,16.24,16.3,6368400.0,12.7554,12.8025,12.7319,12.7789,6368400.0
2009-11-23 09:35:00,16.3,16.32,16.27,16.27,3816100.0,12.7789,12.7946,12.7554,12.7554,3816100.0
2009-11-23 09:40:00,16.27,16.32,16.27,16.3,3343400.0,12.7554,12.7946,12.7554,12.7789,3343400.0
2009-11-23 09:45:00,16.3,16.34,16.29,16.33,3548800.0,12.7789,12.8103,12.7711,12.8025,3548800.0
2009-11-23 09:50:00,16.33,16.35,16.31,16.34,3273300.0,12.8025,12.8181,12.7868,12.8103,3273300.0
2009-11-23 09:55:00,16.33,16.36,16.32,16.35,2174000.0,12.8025,12.826,12.7946,12.8181,2174000.0
2009-11-23 10:00:00,16.35,16.4,16.33,16.37,4735400.0,12.8181,12.8573,12.8025,12.8338,4735400.0
2009-11-23 10:05:00,16.38,16.44,16.37,16.42,3388500.0,12.8417,12.8887,12.8338,12.873,3388500.0
2009-11-23 10:10:00,16.42,16.43,16.38,16.38,2374300.0,12.873,12.8809,12.8417,12.8417,2374300.0
2009-11-23 10:15:00,16.38,16.41,16.37,16.39,3052800.0,12.8417,12.8652,12.8338,12.8495,3052800.0
2009-11-23 10:20:00,16.39,16.43,16.37,16.43,2735500.0,12.8495,12.8809,12.8338,12.8809,2735500.0
2009-11-23 10:25:00,16.43,16.45,16.41,16.43,2501600.0,12.8809,12.8965,12.8652,12.8809,2501600.0
2009-11-23 10:30:00,16.44,16.45,16.41,16.44,3081300.0,12.8887,12.8965,12.8652,12.8887,3081300.0
2009-11-23 10:35:00,16.44,16.47,16.43,16.45,2488100.0,12.8887,12.9122,12.8809,12.8965,2488100.0
2009-11-23 10:40:00,16.45,16.47,16.44,16.45,1893800.0,12.8965,12.9122,12.8887,12.8965,1893800.0
2009-11-23 10:45:00,16.45,16.45,16.39,16.42,3615600.0,12.8965,12.8965,12.8495,12.873,3615600.0
2009-11-23 10:50:00,16.42,16.42,16.38,16.39,1968100.0,12.873,12.873,12.8417,12.8495,1968100.0
2009-11-23 10:55:00,16.38,16.45,16.38,16.39,2260800.0,12.8417,12.8965,12.8417,12.8495,2260800.0
2009-11-23 11:00:00,16.4,16.42,16.39,16.42,1785100.0,12.8573,12.873,12.8495,12.873,1785100.0
2009-11-23 11:05:00,16.42,16.43,16.4,16.42,1269300.0,12.873,12.8809,12.8573,12.873,1269300.0
2009-11-23 11:10:00,16.41,16.42,16.38,16.39,1253100.0,12.8652,12.873,12.8417,12.8495,1253100.0
2009-11-23 11:15:00,16.38,16.4,16.38,16.4,1035000.0,12.8417,12.8573,12.8417,12.8573,1035000.0
2009-11-23 11:20:00,16.4,16.4,16.38,16.38,1107300.0,12.8573,12.8573,12.8417,12.8417,1107300.0
2009-11-23 11:25:00,16.38,16.39,16.34,16.36,1798900.0,12.8417,12.8495,12.8103,12.826,1798900.0
2009-11-23 11:30:00,16.35,16.39,16.35,16.37,2192200.0,12.8181,12.8495,12.8181,12.8338,2192200.0
2009-11-23 11:35:00,16.38,16.39,16.36,16.37,1290400.0,12.8417,12.8495,12.826,12.8338,1290400.0
2009-11-23 11:40:00,16.37,16.38,16.35,16.37,1111300.0,12.8338,12.8417,12.8181,12.8338,1111300.0
2009-11-23 11:45:00,16.38,16.38,16.36,16.38,831100.0,12.8417,12.8417,12.826,12.8417,831100.0
2009-11-23 11:50:00,16.37,16.38,16.35,16.36,1313500.0,12.8338,12.8417,12.8181,12.826,1313500.0
2009-11-23 11:55:00,16.37,16.37,16.34,16.34,719300.0,12.8338,12.8338,12.8103,12.8103,719300.0
2009-11-23 12:00:00,16.34,16.35,16.33,16.35,1110400.0,12.8103,12.8181,12.8025,12.8181,1110400.0
2009-11-23 12:05:00,16.34,16.35,16.33,16.33,1240700.0,12.8103,12.8181,12.8025,12.8025,1240700.0
2009-11-23 12:10:00,16.34,16.35,16.3,16.3,1164100.0,12.8103,12.8181,12.7789,12.7789,1164100.0
2009-11-23 12:15:00,16.3,16.33,16.3,16.32,2188500.0,12.7789,12.8025,12.7789,12.7946,2188500.0
2009-11-23 12:20:00,16.32,16.33,16.3,16.32,1099200.0,12.7946,12.8025,12.7789,12.7946,1099200.0
2009-11-23 12:25:00,16.31,16.32,16.3,16.3,1151300.0,12.7868,12.7946,12.7789,12.7789,1151300.0
2009-11-23 12:30:00,16.29,16.3,16.26,16.26,1952200.0,12.7711,12.7789,12.7476,12.7476,1952200.0
2009-11-23 12:35:00,16.26,16.3,16.26,16.3,1394900.0,12.7476,12.7789,12.7476,12.7789,1394900.0
2009-11-23 12:40:00,16.29,16.32,16.28,16.3,965900.0,12.7711,12.7946,12.7633,12.7789,965900.0
2009-11-23 12:45:00,16.3,16.32,16.29,16.3,1106800.0,12.7789,12.7946,12.7711,12.7789,1106800.0
2009-11-23 12:50:00,16.3,16.31,16.29,16.3,937400.0,12.7789,12.7868,12.7711,12.7789,937400.0
2009-11-23 12:55:00,16.3,16.32,16.3,16.31,470600.0,12.7789,12.7946,12.7789,12.7868,470600.0
2009-11-23 13:00:00,16.31,16.32,16.28,16.28,876400.0,12.7868,12.7946,12.7633,12.7633,876400.0
2009-11-23 13:05:00,16.28,16.3,16.28,16.3,449800.0,12.7633,12.7789,12.7633,12.7789,449800.0
2009-11-23 13:10:00,16.29,16.3,16.27,16.27,662000.0,12.7711,12.7789,12.7554,12.7554,662000.0
2009-11-23 13:15:00,16.28,16.3,16.27,16.3,843000.0,12.7633,12.7789,12.7554,12.7789,843000.0
2009-11-23 13:20:00,16.3,16.33,16.29,16.33,967300.0,12.7789,12.8025,12.7711,12.8025,967300.0
2009-11-23 13:25:00,16.32,16.33,16.26,16.27,1507700.0,12.7946,12.8025,12.7476,12.7554,1507700.0
2009-11-23 13:30:00,16.27,16.28,16.25,16.28,1168900.0,12.7554,12.7633,12.7397,12.7633,1168900.0
2009-11-23 13:35:00,16.28,16.3,16.27,16.28,1400100.0,12.7633,12.7789,12.7554,12.7633,1400100.0
2009-11-23 13:40:00,16.29,16.29,16.27,16.28,287900.0,12.7711,12.7711,12.7554,12.7633,287900.0
2009-11-23 13:45:00,16.27,16.29,16.26,16.27,891600.0,12.7554,12.7711,12.7476,12.7554,891600.0
2009-11-23 13:50:00,16.26,16.28,16.26,16.27,1224100.0,12.7476,12.7633,12.7476,12.7554,1224100.0
2009-11-23 13:55:00,16.27,16.28,16.25,16.26,1239400.0,12.7554,12.7633,12.7397,12.7476,1239400.0
2009-11-23 14:00:00,16.26,16.27,16.25,16.26,739000.0,12.7476,12.7554,12.7397,12.7476,739000.0
2009-11-23 14:05:00,16.26,16.27,16.24,16.25,1615600.0,12.7476,12.7554,12.7319,12.7397,1615600.0
2009-11-23 14:10:00,16.25,16.25,16.2,16.2,1704300.0,12.7397,12.7397,12.7005,12.7005,1704300.0
2009-11-23 14:15:00,16.2,16.25,16.19,16.2,1037300.0,12.7005,12.7397,12.6927,12.7005,1037300.0
2009-11-23 14:20:00,16.2,16.21,16.19,16.2,1429600.0,12.7005,12.7084,12.6927,12.7005,1429600.0
2009-11-23 14:25:00,16.2,16.22,16.18,16.21,1503900.0,12.7005,12.7162,12.6849,12.7084,1503900.0
2009-11-23 14:30:00,16.22,16.22,16.19,16.22,838200.0,12.7162,12.7162,12.6927,12.7162,838200.0
2009-11-23 14:35:00,16.22,16.24,16.21,16.23,1297500.0,12.7162,12.7319,12.7084,12.7241,1297500.0
2009-11-23 14:40:00,16.23,16.24,16.21,16.23,1092000.0,12.7241,12.7319,12.7084,12.7241,1092000.0
2009-11-23 14:45:00,16.23,16.26,16.23,16.24,1218200.0,12.7241,12.7476,12.7241,12.7319,1218200.0
2009-11-23 14:50:00,16.24,16.26,16.24,16.24,453900.0,12.7319,12.7476,12.7319,12.7319,453900.0
2009-11-23 14:55:00,16.24,16.25,16.21,16.21,867100.0,12.7319,12.7397,12.7084,12.7084,867100.0
2009-11-23 15:00:00,16.21,16.25,16.21,16.25,1048800.0,12.7084,12.7397,12.7084,12.7397,1048800.0
2009-11-23 15:05:00,16.24,16.29,16.24,16.29,1623200.0,12.7319,12.7711,12.7319,12.7711,1623200.0
2009-11-23 15:10:00,16.29,16.29,16.27,16.29,793300.0,12.7711,12.7711,12.7554,12.7711,793300.0
2009-11-23 15:15:00,16.29,16.3,16.28,16.28,637000.0,12.7711,12.7789,12.7633,12.7633,637000.0
2009-11-23 15:20:00,16.28,16.3,16.26,16.27,1442400.0,12.7633,12.7789,12.7476,12.7554,1442400.0
2009-11-23 15:25:00,16.27,16.28,16.26,16.26,553800.0,12.7554,12.7633,12.7476,12.7476,553800.0
2009-11-23 15:30:00,16.26,16.27,16.22,16.23,1220500.0,12.7476,12.7554,12.7162,12.7241,1220500.0
2009-11-23 15:35:00,16.22,16.23,16.2,16.23,1864900.0,12.7162,12.7241,12.7005,12.7241,1864900.0
2009-11-23 15:40:00,16.23,16.23,16.2,16.21,1113400.0,12.7241,12.7241,12.7005,12.7084,1113400.0
2009-11-23 15:45:00,16.22,16.23,16.17,16.22,2505800.0,12.7162,12.7241,12.677,12.7162,2505800.0
2009-11-23 15:50:00,16.22,16.23,16.2,16.22,1952000.0,12.7162,12.7241,12.7005,12.7162,1952000.0
2009-11-23 15:55:00,16.22,16.28,16.21,16.27,4716300.0,12.7162,12.7633,12.7084,12.7554,4716300.0
2009-11-24 09:30:00,16.21,16.25,16.14,16.15,1555200.0,12.7084,12.7397,12.6535,12.6613,1555200.0
2009-11-24 09:35:00,16.15,16.18,16.12,16.15,2339500.0,12.6613,12.6849,12.6378,12.6613,2339500.0
2009-11-24 09:40:00,16.15,16.25,16.12,16.12,4144500.0,12.6613,12.7397,12.6378,12.6378,4144500.0
2009-11-24 09:45:00,16.12,16.15,16.09,16.13,2365400.0,12.6378,12.6613,12.6143,12.6457,2365400.0
2009-11-24 09:50:00,16.14,16.14,16.03,16.06,3769100.0,12.6535,12.6535,12.5673,12.5908,3769100.0
2009-11-24 09:55:00,16.06,16.1,16.05,16.09,2244900.0,12.5908,12.6221,12.5829,12.6143,2244900.0
2009-11-24 10:00:00,16.08,16.14,16.05,16.06,3616400.0,12.6065,12.6535,12.5829,12.5908,3616400.0
2009-11-24 10:05:00,16.07,16.1,16.05,16.09,2432400.0,12.5986,12.6221,12.5829,12.6143,2432400.0
2009-11-24 10:10:00,16.09,16.1,16.06,16.07,1889300.0,12.6143,12.6221,12.5908,12.5986,1889300.0
2009-11-24 10:15:00,16.06,16.07,16.03,16.07,2341900.0,12.5908,12.5986,12.5673,12.5986,2341900.0
2009-11-24 10:20:00,16.07,16.07,15.99,16.02,4569400.0,12.5986,12.5986,12.5359,12.5594,4569400.0
2009-11-24 10:25:00,16.03,16.04,16.01,16.01,851400.0,12.5673,12.5751,12.5516,12.5516,851400.0
2009-11-24 10:30:00,16.02,16.05,16.0,16.03,1582200.0,12.5594,12.5829,12.5437,12.5673,1582200.0
2009-11-24 10:35:00,16.03,16.08,16.02,16.07,1734400.0,12.5673,12.6065,12.5594,12.5986,1734400.0
2009-11-24 10:40:00,16.06,16.09,16.06,16.08,1886000.0,12.5908,12.6143,12.5908,12.6065,1886000.0
2009-11-24 10:45:00,16.08,16.13,16.08,16.09,2199200.0,12.6065,12.6457,12.6065,12.6143,2199200.0
2009-11-24 10:50:00,16.1,16.11,16.09,16.11,713400.0,12.6221,12.63,12.6143,12.63,713400.0
2009-11-24 10:55:00,16.1,16.14,16.1,16.13,1232700.0,12.6221,12.6535,12.6221,12.6457,1232700.0
2009-11-24 11:00:00,16.13,16.14,16.11,16.12,791200.0,12.6457,12.6535,12.63,12.6378,791200.0
2009-11-24 11:05:00,16.12,16.17,16.12,16.15,3578200.0,12.6378,12.677,12.6378,12.6613,3578200.0
2009-11-24 11:10:00,16.15,16.17,16.12,16.12,1154300.0,12.6613,12.677,12.6378,12.6378,1154300.0
2009-11-24 11:15:00,16.12,16.13,16.11,16.11,653300.0,12.6378,12.6457,12.63,12.63,653300.0
2009-11-24 11:20:00,16.11,16.15,16.1,16.15,2586100.0,12.63,12.6613,12.6221,12.6613,2586100.0
2009-11-24 11:25:00,16.14,16.15,16.12,16.15,906800.0,12.6535,12.6613,12.6378,12.6613,906800.0
2009-11-24 11:30:00,16.15,16.16,16.13,16.15,1050700.0,12.6613,12.6692,12.6457,12.6613,1050700.0
2009-11-24 11:35:00,16.15,16.16,16.14,16.14,583200.0,12.6613,12.6692,12.6535,12.6535,583200.0
2009-11-24 11:40:00,16.15,16.15,16.13,16.14,639200.0,12.6613,12.6613,12.6457,12.6535,639200.0
2009-11-24 11:45:00,16.13,16.15,16.12,16.15,1200700.0,12.6457,12.6613,12.6378,12.6613,1200700.0
2009-11-24 11:50:00,16.15,16.15,16.12,16.14,644800.0,12.6613,12.6613,12.6378,12.6535,644800.0
2009-11-24 11:55:00,16.14,16.14,16.13,16.14,282700.0,12.6535,12.6535,12.6457,12.6535,282700.0
2009-11-24 12:00:00,16.14,16.15,16.13,16.14,1132400.0,12.6535,12.6613,12.6457,12.6535,1132400.0
2009-11-24 12:05:00,16.13,16.16,16.13,16.15,933900.0,12.6457,12.6692,12.6457,12.6613,933900.0
2009-11-24 12:10:00,16.16,16.26,16.15,16.25,2742600.0,12.6692,12.7476,12.6613,12.7397,2742600.0
2009-11-24 12:15:00,16.26,16.31,16.24,16.28,4084600.0,12.7476,12.7868,12.7319,12.7633,4084600.0
2009-11-24 12:20:00,16.29,16.29,16.24,16.25,1368100.0,12.7711,12.7711,12.7319,12.7397,1368100.0
2009-11-24 12:25:00,16.25,16.26,16.22,16.23,1095900.0,12.7397,12.7476,12.7162,12.7241,1095900.0
2009-11-24 12:30:00,16.23,16.25,16.21,16.23,1025500.0,12.7241,12.7397,12.7084,12.7241,1025500.0
2009-11-24 12:35:00,16.22,16.25,16.22,16.23,1123300.0,12.7162,12.7397,12.7162,12.7241,1123300.0
2009-11-24 12:40:00,16.24,16.25,16.19,16.2,1133100.0,12.7319,12.7397,12.6927,12.7005,1133100.0
2009-11-24 12:45:00,16.2,16.22,16.19,16.21,752800.0,12.7005,12.7162,12.6927,12.7084,752800.0
2009-11-24 12:50:00,16.2,16.22,16.2,16.22,391800.0,12.7005,12.7162,12.7005,12.7162,391800.0
2009-11-24 12:55:00,16.22,16.22,16.21,16.22,140100.0,12.7162,12.7162,12.7084,12.7162,140100.0
2009-11-24 13:00:00,16.21,16.24,16.21,16.22,1047200.0,12.7084,12.7319,12.7084,12.7162,1047200.0
2009-11-24 13:05:00,16.23,16.26,16.22,16.24,812800.0,12.7241,12.7476,12.7162,12.7319,812800.0
2009-11-24 13:10:00,16.24,16.28,16.24,16.26,1066100.0,12.7319,12.7633,12.7319,12.7476,1066100.0
2009-11-24 13:15:00,16.25,16.26,16.23,16.25,719800.0,12.7397,12.7476,12.7241,12.7397,719800.0
2009-11-24 13:20:00,16.25,16.25,16.22,16.23,502700.0,12.7397,12.7397,12.7162,12.7241,502700.0
2009-11-24 13:25:00,16.24,16.24,16.21,16.21,538900.0,12.7319,12.7319,12.7084,12.7084,538900.0
2009-11-24 13:30:00,16.21,16.23,16.2,16.23,648100.0,12.7084,12.7241,12.7005,12.7241,648100.0
2009-11-24 13:35:00,16.23,16.24,16.22,16.24,349600.0,12.7241,12.7319,12.7162,12.7319,349600.0
2009-11-24 13:40:00,16.24,16.24,16.21,16.21,689800.0,12.7319,12.7319,12.7084,12.7084,689800.0
2009-11-24 13:45:00,16.21,16.22,16.2,16.21,265100.0,12.7084,12.7162,12.7005,12.7084,265100.0
2009-11-24 13:50:00,16.2,16.21,16.18,16.18,533900.0,12.7005,12.7084,12.6849,12.6849,533900.0
2009-11-24 13:55:00,16.18,16.19,16.12,16.14,1741600.0,12.6849,12.6927,12.6378,12.6535,1741600.0
2009-11-24 14:00:00,16.14,16.16,16.12,16.13,1264700.0,12.6535,12.6692,12.6378,12.6457,1264700.0
2009-11-24 14:05:00,16.13,16.18,16.13,16.16,1002300.0,12.6457,12.6849,12.6457,12.6692,1002300.0
2009-11-24 14:10:00,16.16,16.18,16.15,16.16,1039200.0,12.6692,12.6849,12.6613,12.6692,1039200.0
2009-11-24 14:15:00,16.16,16.18,16.15,16.17,418300.0,12.6692,12.6849,12.6613,12.677,418300.0
2009-11-24 14:20:00,16.17,16.2,16.15,16.19,1113400.0,12.677,12.7005,12.6613,12.6927,1113400.0
2009-11-24 14:25:00,16.19,16.19,16.15,16.16,597700.0,12.6927,12.6927,12.6613,12.6692,597700.0
2009-11-24 14:30:00,16.16,16.17,16.15,16.15,618700.0,12.6692,12.677,12.6613,12.6613,618700.0
2009-11-24 14:35:00,16.16,16.18,16.15,16.16,439800.0,12.6692,12.6849,12.6613,12.6692,439800.0
2009-11-24 14:40:00,16.16,16.2,16.16,16.18,877000.0,12.6692,12.7005,12.6692,12.6849,877000.0
2009-11-24 14:45:00,16.18,16.22,16.18,16.21,1475400.0,12.6849,12.7162,12.6849,12.7084,1475400.0
2009-11-24 14:50:00,16.21,16.21,16.18,16.2,734900.0,12.7084,12.7084,12.6849,12.7005,734900.0
2009-11-24 14:55:00,16.19,16.2,16.17,16.17,596700.0,12.6927,12.7005,12.677,12.677,596700.0
2009-11-24 15:00:00,16.17,16.18,16.15,16.17,670200.0,12.677,12.6849,12.6613,12.677,670200.0
2009-11-24 15:05:00,16.17,16.22,16.16,16.18,1518300.0,12.677,12.7162,12.6692,12.6849,1518300.0
2009-11-24 15:10:00,16.18,16.19,16.15,16.16,1078900.0,12.6849,12.6927,12.6613,12.6692,1078900.0
2009-11-24 15:15:00,16.16,16.17,16.14,16.14,1298600.0,12.6692,12.677,12.6535,12.6535,1298600.0
2009-11-24 15:20:00,16.14,16.15,16.12,16.14,1742200.0,12.6535,12.6613,12.6378,12.6535,1742200.0
2009-11-24 15:25:00,16.14,16.15,16.12,16.13,1084700.0,12.6535,12.6613,12.6378,12.6457,1084700.0
2009-11-24 15:30:00,16.12,16.15,16.1,16.12,1099300.0,12.6378,12.6613,12.6221,12.6378,1099300.0
2009-11-24 15:35:00,16.12,16.12,16.1,16.11,1599300.0,12.6378,12.6378,12.6221,12.63,1599300.0
2009-11-24 15:40:00,16.11,16.13,16.1,16.12,2066200.0,12.63,12.6457,12.6221,12.6378,2066200.0
2009-11-24 15:45:00,16.13,16.13,16.08,16.1,1465800.0,12.6457,12.6457,12.6065,12.6221,1465800.0
2009-11-24 15:50:00,16.1,16.11,16.07,16.09,1996100.0,12.6221,12.63,12.5986,12.6143,1996100.0
2009-11-24 15:55:00,16.1,16.1,16.07,16.08,4209600.0,12.6221,12.6221,12.5986,12.6065,4209600.0
2009-11-25 09:30:00,16.21,16.27,16.13,16.18,3706300.0,12.7084,12.7554,12.6457,12.6849,3706300.0
2009-11-25 09:35:00,16.18,16.18,16.12,16.16,2395300.0,12.6849,12.6849,12.6378,12.6692,2395300.0
2009-11-25 09:40:00,16.15,16.15,16.09,16.13,2274400.0,12.6613,12.6613,12.6143,12.6457,2274400.0
2009-11-25 09:45:00,16.13,16.17,16.12,16.15,1543400.0,12.6457,12.677,12.6378,12.6613,1543400.0
2009-11-25 09:50:00,16.14,16.16,16.13,16.15,996400.0,12.6535,12.6692,12.6457,12.6613,996400.0
2009-11-25 09:55:00,16.15,16.15,16.12,16.13,921000.0,12.6613,12.6613,12.6378,12.6457,921000.0
2009-11-25 10:00:00,16.14,16.16,16.11,16.14,2000200.0,12.6535,12.6692,12.63,12.6535,2000200.0
2009-11-25 10:05:00,16.15,16.17,16.13,16.16,1174800.0,12.6613,12.677,12.6457,12.6692,1174800.0
2009-11-25 10:10:00,16.17,16.17,16.14,16.17,992800.0,12.677,12.677,12.6535,12.677,992800.0
2009-11-25 10:15:00,16.16,16.19,16.16,16.19,1128400.0,12.6692,12.6927,12.6692,12.6927,1128400.0
2009-11-25 10:20:00,16.19,16.19,16.15,16.16,769300.0,12.6927,12.6927,12.6613,12.6692,769300.0
2009-11-25 10:25:00,16.15,16.16,16.12,16.13,1567600.0,12.6613,12.6692,12.6378,12.6457,1567600.0
2009-11-25 10:30:00,16.13,16.14,16.07,16.07,2367900.0,12.6457,12.6535,12.5986,12.5986,2367900.0
2009-11-25 10:35:00,16.07,16.09,16.07,16.08,1127100.0,12.5986,12.6143,12.5986,12.6065,1127100.0
2009-11-25 10:40:00,16.08,16.09,16.07,16.09,1505800.0,12.6065,12.6143,12.5986,12.6143,1505800.0
2009-11-25 10:45:00,16.09,16.17,16.06,16.06,1930200.0,12.6143,12.677,12.5908,12.5908,1930200.0
2009-11-25 10:50:00,16.06,16.08,16.04,16.04,1691100.0,12.5908,12.6065,12.5751,12.5751,1691100.0
2009-11-25 10:55:00,16.05,16.05,16.01,16.03,2294500.0,12.5829,12.5829,12.5516,12.5673,2294500.0
2009-11-25 11:00:00,16.04,16.05,16.02,16.02,1751000.0,12.5751,12.5829,12.5594,12.5594,1751000.0
2009-11-25 11:05:00,16.02,16.05,16.01,16.04,1671700.0,12.5594,12.5829,12.5516,12.5751,1671700.0
2009-11-25 11:10:00,16.04,16.07,16.03,16.05,1106400.0,12.5751,12.5986,12.5673,12.5829,1106400.0
2009-11-25 11:15:00,16.05,16.08,16.05,16.08,540800.0,12.5829,12.6065,12.5829,12.6065,540800.0
2009-11-25 11:20:00,16.08,16.08,16.03,16.05,1526600.0,12.6065,12.6065,12.5673,12.5829,1526600.0
2009-11-25 11:25:00,16.05,16.05,16.03,16.04,609700.0,12.5829,12.5829,12.5673,12.5751,609700.0
2009-11-25 11:30:00,16.04,16.05,16.03,16.04,719100.0,12.5751,12.5829,12.5673,12.5751,719100.0
2009-11-25 11:35:00,16.04,16.06,16.03,16.05,733100.0,12.5751,12.5908,12.5673,12.5829,733100.0
2009-11-25 11:40:00,16.04,16.05,16.01,16.02,1277900.0,12.5751,12.5829,12.5516,12.5594,1277900.0
2009-11-25 11:45:00,16.02,16.08,16.01,16.02,933400.0,12.5594,12.6065,12.5516,12.5594,933400.0
2009-11-25 11:50:00,16.02,16.05,16.02,16.03,1254300.0,12.5594,12.5829,12.5594,12.5673,1254300.0
2009-11-25 11:55:00,16.03,16.04,16.02,16.02,414700.0,12.5673,12.5751,12.5594,12.5594,414700.0
2009-11-25 12:00:00,16.02,16.03,15.98,16.0,3067700.0,12.5594,12.5673,12.5281,12.5437,3067700.0
2009-11-25 12:05:00,16.0,16.01,15.95,15.96,2215600.0,12.5437,12.5516,12.5045,12.5124,2215600.0
2009-11-25 12:10:00,15.97,15.97,15.93,15.94,2073200.0,12.5202,12.5202,12.4889,12.4967,2073200.0
2009-11-25 12:15:00,15.94,15.98,15.94,15.97,1142500.0,12.4967,12.5281,12.4967,12.5202,1142500.0
2009-11-25 12:20:00,15.98,15.98,15.95,15.98,960100.0,12.5281,12.5281,12.5045,12.5281,960100.0
2009-11-25 12:25:00,15.98,16.0,15.97,16.0,956900.0,12.5281,12.5437,12.5202,12.5437,956900.0
2009-11-25 12:30:00,16.0,16.0,15.96,15.96,1028300.0,12.5437,12.5437,12.5124,12.5124,1028300.0
2009-11-25 12:35:00,15.97,15.98,15.95,15.96,720300.0,12.5202,12.5281,12.5045,12.5124,720300.0
2009-11-25 12:40:00,15.95,15.98,15.95,15.98,739600.0,12.5045,12.5281,12.5045,12.5281,739600.0
2009-11-25 12:45:00,15.98,15.98,15.95,15.96,673500.0,12.5281,12.5281,12.5045,12.5124,673500.0
2009-11-25 12:50:00,15.95,15.97,15.95,15.97,525000.0,12.5045,12.5202,12.5045,12.5202,525000.0
2009-11-25 12:55:00,15.97,16.0,15.95,15.95,609900.0,12.5202,12.5437,12.5045,12.5045,609900.0
2009-11-25 13:00:00,15.95,15.96,15.93,15.94,1263300.0,12.5045,12.5124,12.4889,12.4967,1263300.0
2009-11-25 13:05:00,15.93,15.95,15.93,15.95,680500.0,12.4889,12.5045,12.4889,12.5045,680500.0
2009-11-25 13:10:00,15.95,15.96,15.94,15.96,672700.0,12.5045,12.5124,12.4967,12.5124,672700.0
2009-11-25 13:15:00,15.96,15.99,15.95,15.97,970100.0,12.5124,12.5359,12.5045,12.5202,970100.0
2009-11-25 13:20:00,15.96,15.97,15.96,15.97,373400.0,12.5124,12.5202,12.5124,12.5202,373400.0
2009-11-25 13:25:00,15.97,15.97,15.95,15.97,453500.0,12.5202,12.5202,12.5045,12.5202,453500.0
2009-11-25 13:30:00,15.96,15.97,15.94,15.94,617000.0,12.5124,12.5202,12.4967,12.4967,617000.0
2009-11-25 13:35:00,15.94,15.98,15.94,15.98,608800.0,12.4967,12.5281,12.4967,12.5281,608800.0
2009-11-25 13:40:00,15.98,15.98,15.96,15.97,335500.0,12.5281,12.5281,12.5124,12.5202,335500.0
2009-11-25 13:45:00,15.96,15.98,15.95,15.95,963300.0,12.5124,12.5281,12.5045,12.5045,963300.0
2009-11-25 13:50:00,15.95,15.98,15.94,15.97,922900.0,12.5045,12.5281,12.4967,12.5202,922900.0
2009-11-25 13:55:00,15.96,15.99,15.96,15.99,709900.0,12.5124,12.5359,12.5124,12.5359,709900.0
2009-11-25 14:00:00,15.98,15.99,15.95,15.96,798800.0,12.5281,12.5359,12.5045,12.5124,798800.0
2009-11-25 14:05:00,15.96,15.96,15.95,15.96,254500.0,12.5124,12.5124,12.5045,12.5124,254500.0
2009-11-25 14:10:00,15.95,15.96,15.94,15.95,653200.0,12.5045,12.5124,12.4967,12.5045,653200.0
2009-11-25 14:15:00,15.95,15.96,15.94,15.94,683600.0,12.5045,12.5124,12.4967,12.4967,683600.0
2009-11-25 14:20:00,15.95,15.98,15.94,15.97,910000.0,12.5045,12.5281,12.4967,12.5202,910000.0
2009-11-25 14:25:00,15.98,15.98,15.96,15.97,387900.0,12.5281,12.5281,12.5124,12.5202,387900.0
2009-11-25 14:30:00,15.98,15.98,15.93,15.93,1215700.0,12.5281,12.5281,12.4889,12.4889,1215700.0
2009-11-25 14:35:00,15.94,15.94,15.9,15.9,2429200.0,12.4967,12.4967,12.4653,12.4653,2429200.0
2009-11-25 14:40:00,15.91,15.94,15.9,15.93,1076000.0,12.4732,12.4967,12.4653,12.4889,1076000.0
2009-11-25 14:45:00,15.93,15.94,15.91,15.94,1254700.0,12.4889,12.4967,12.4732,12.4967,1254700.0
2009-11-25 14:50:00,15.93,15.95,15.93,15.93,494800.0,12.4889,12.5045,12.4889,12.4889,494800.0
2009-11-25 14:55:00,15.93,15.95,15.93,15.94,455400.0,12.4889,12.5045,12.4889,12.4967,455400.0
2009-11-25 15:00:00,15.94,15.97,15.93,15.95,720500.0,12.4967,12.5202,12.4889,12.5045,720500.0
2009-11-25 15:05:00,15.94,15.95,15.93,15.93,345300.0,12.4967,12.5045,12.4889,12.4889,345300.0
2009-11-25 15:10:00,15.94,15.94,15.93,15.93,258400.0,12.4967,12.4967,12.4889,12.4889,258400.0
2009-11-25 15:15:00,15.93,15.95,15.93,15.94,485400.0,12.4889,12.5045,12.4889,12.4967,485400.0
2009-11-25 15:20:00,15.95,15.96,15.94,15.94,591800.0,12.5045,12.5124,12.4967,12.4967,591800.0
2009-11-25 15:25:00,15.95,15.97,15.94,15.97,958700.0,12.5045,12.5202,12.4967,12.5202,958700.0
2009-11-25 15:30:00,15.97,15.97,15.95,15.95,896300.0,12.5202,12.5202,12.5045,12.5045,896300.0
2009-11-25 15:35:00,15.95,15.96,15.93,15.94,1062500.0,12.5045,12.5124,12.4889,12.4967,1062500.0
2009-11-25 15:40:00,15.94,15.95,15.93,15.95,1136600.0,12.4967,12.5045,12.4889,12.5045,1136600.0
2009-11-25 15:45:00,15.95,15.95,15.91,15.92,1991400.0,12.5045,12.5045,12.4732,12.481,1991400.0
2009-11-25 15:50:00,15.92,15.95,15.91,15.94,2419700.0,12.481,12.5045,12.4732,12.4967,2419700.0
2009-11-25 15:55:00,15.94,15.95,15.92,15.94,4251700.0,12.4967,12.5045,12.481,12.4967,4251700.0
2009-11-27 09:30:00,15.33,15.49,15.2,15.47,8216800.0,12.0185,12.1439,11.9166,12.1282,8216800.0
2009-11-27 09:35:00,15.48,15.56,15.44,15.53,6455900.0,12.1361,12.1988,12.1047,12.1753,6455900.0
2009-11-27 09:40:00,15.53,15.54,15.43,15.5,4301200.0,12.1753,12.1831,12.0969,12.1517,4301200.0
2009-11-27 09:45:00,15.5,15.58,15.45,15.58,3684600.0,12.1517,12.2145,12.1125,12.2145,3684600.0
2009-11-27 09:50:00,15.57,15.62,15.54,15.57,3366200.0,12.2066,12.2458,12.1831,12.2066,3366200.0
2009-11-27 09:55:00,15.57,15.59,15.52,15.59,2593900.0,12.2066,12.2223,12.1674,12.2223,2593900.0
2009-11-27 10:00:00,15.59,15.62,15.56,15.58,2836600.0,12.2223,12.2458,12.1988,12.2145,2836600.0
2009-11-27 10:05:00,15.58,15.65,15.58,15.64,2624300.0,12.2145,12.2693,12.2145,12.2615,2624300.0
2009-11-27 10:10:00,15.63,15.7,15.62,15.67,2744800.0,12.2537,12.3085,12.2458,12.285,2744800.0
2009-11-27 10:15:00,15.67,15.7,15.65,15.68,1768500.0,12.285,12.3085,12.2693,12.2929,1768500.0
2009-11-27 10:20:00,15.68,15.73,15.66,15.69,1768800.0,12.2929,12.3321,12.2772,12.3007,1768800.0
2009-11-27 10:25:00,15.7,15.7,15.65,15.65,1313800.0,12.3085,12.3085,12.2693,12.2693,1313800.0
2009-11-27 10:30:00,15.66,15.7,15.63,15.68,1832100.0,12.2772,12.3085,12.2537,12.2929,1832100.0
2009-11-27 10:35:00,15.68,15.75,15.65,15.71,2322500.0,12.2929,12.3477,12.2693,12.3164,2322500.0
2009-11-27 10:40:00,15.71,15.74,15.69,15.73,1273700.0,12.3164,12.3399,12.3007,12.3321,1273700.0
2009-11-27 10:45:00,15.74,15.74,15.5,15.72,1157700.0,12.3399,12.3399,12.1517,12.3242,1157700.0
2009-11-27 10:50:00,15.72,15.73,15.67,15.7,2513900.0,12.3242,12.3321,12.285,12.3085,2513900.0
2009-11-27 10:55:00,15.7,15.71,15.67,15.69,1324300.0,12.3085,12.3164,12.285,12.3007,1324300.0
2009-11-27 11:00:00,15.69,15.71,15.67,15.7,1564900.0,12.3007,12.3164,12.285,12.3085,1564900.0
2009-11-27 11:05:00,15.69,15.73,15.69,15.72,1065500.0,12.3007,12.3321,12.3007,12.3242,1065500.0
2009-11-27 11:10:00,15.72,15.72,15.68,15.69,1356200.0,12.3242,12.3242,12.2929,12.3007,1356200.0
2009-11-27 11:15:00,15.69,15.7,15.67,15.68,766400.0,12.3007,12.3085,12.285,12.2929,766400.0
2009-11-27 11:20:00,15.68,15.69,15.65,15.67,1107900.0,12.2929,12.3007,12.2693,12.285,1107900.0
2009-11-27 11:25:00,15.67,15.72,15.66,15.7,1790800.0,12.285,12.3242,12.2772,12.3085,1790800.0
2009-11-27 11:30:00,15.7,15.72,15.7,15.7,613800.0,12.3085,12.3242,12.3085,12.3085,613800.0
2009-11-27 11:35:00,15.7,15.76,15.7,15.72,1577300.0,12.3085,12.3556,12.3085,12.3242,1577300.0
2009-11-27 11:40:00,15.73,15.73,15.7,15.72,1139800.0,12.3321,12.3321,12.3085,12.3242,1139800.0
2009-11-27 11:45:00,15.71,15.72,15.69,15.7,690400.0,12.3164,12.3242,12.3007,12.3085,690400.0
2009-11-27 11:50:00,15.7,15.7,15.69,15.7,485200.0,12.3085,12.3085,12.3007,12.3085,485200.0
2009-11-27 11:55:00,15.7,15.7,15.65,15.66,1055500.0,12.3085,12.3085,12.2693,12.2772,1055500.0
2009-11-27 12:00:00,15.66,15.67,15.63,15.63,1092600.0,12.2772,12.285,12.2537,12.2537,1092600.0
2009-11-27 12:05:00,15.63,15.65,15.6,15.62,1377100.0,12.2537,12.2693,12.2301,12.2458,1377100.0
2009-11-27 12:10:00,15.63,15.64,15.61,15.63,910600.0,12.2537,12.2615,12.238,12.2537,910600.0
2009-11-27 12:15:00,15.62,15.64,15.57,15.6,1443600.0,12.2458,12.2615,12.2066,12.2301,1443600.0
2009-11-27 12:20:00,15.6,15.6,15.55,15.56,1165100.0,12.2301,12.2301,12.1909,12.1988,1165100.0
2009-11-27 12:25:00,15.56,15.6,15.55,15.59,1014500.0,12.1988,12.2301,12.1909,12.2223,1014500.0
2009-11-27 12:30:00,15.6,15.64,15.58,15.61,1447700.0,12.2301,12.2615,12.2145,12.238,1447700.0
2009-11-27 12:35:00,15.6,15.62,15.58,15.6,1076400.0,12.2301,12.2458,12.2145,12.2301,1076400.0
2009-11-27 12:40:00,15.61,15.62,15.58,15.6,1257700.0,12.238,12.2458,12.2145,12.2301,1257700.0
2009-11-27 12:45:00,15.61,15.64,15.59,15.62,1403000.0,12.238,12.2615,12.2223,12.2458,1403000.0
2009-11-27 12:50:00,15.61,15.62,15.57,15.59,2978700.0,12.238,12.2458,12.2066,12.2223,2978700.0
2009-11-27 12:55:00,15.58,15.59,15.46,15.46,7558100.0,12.2145,12.2223,12.1204,12.1204,7558100.0
2009-11-30 09:30:00,15.59,15.67,15.57,15.65,3698700.0,12.2223,12.285,12.2066,12.2693,3698700.0
2009-11-30 09:35:00,15.66,15.85,15.65,15.79,4762100.0,12.2772,12.4261,12.2693,12.3791,4762100.0
2009-11-30 09:40:00,15.79,15.82,15.72,15.79,3480400.0,12.3791,12.4026,12.3242,12.3791,3480400.0
2009-11-30 09:45:00,15.79,15.85,15.79,15.82,2774400.0,12.3791,12.4261,12.3791,12.4026,2774400.0
2009-11-30 09:50:00,15.81,15.82,15.75,15.79,2315500.0,12.3948,12.4026,12.3477,12.3791,2315500.0
2009-11-30 09:55:00,15.78,15.8,15.73,15.73,1418500.0,12.3713,12.3869,12.3321,12.3321,1418500.0
2009-11-30 10:00:00,15.73,15.78,15.72,15.78,1849000.0,12.3321,12.3713,12.3242,12.3713,1849000.0
2009-11-30 10:05:00,15.77,15.84,15.77,15.83,2457300.0,12.3634,12.4183,12.3634,12.4105,2457300.0
2009-11-30 10:10:00,15.83,15.84,15.79,15.81,1597300.0,12.4105,12.4183,12.3791,12.3948,1597300.0
2009-11-30 10:15:00,15.81,15.81,15.75,15.76,1575000.0,12.3948,12.3948,12.3477,12.3556,1575000.0
2009-11-30 10:20:00,15.75,15.79,15.75,15.76,1774800.0,12.3477,12.3791,12.3477,12.3556,1774800.0
2009-11-30 10:25:00,15.77,15.79,15.75,15.77,898200.0,12.3634,12.3791,12.3477,12.3634,898200.0
2009-11-30 10:30:00,15.77,15.81,15.76,15.77,1446900.0,12.3634,12.3948,12.3556,12.3634,1446900.0
2009-11-30 10:35:00,15.77,15.79,15.75,15.75,1134600.0,12.3634,12.3791,12.3477,12.3477,1134600.0
2009-11-30 10:40:00,15.75,15.77,15.72,15.72,1697500.0,12.3477,12.3634,12.3242,12.3242,1697500.0
2009-11-30 10:45:00,15.73,15.73,15.69,15.7,1628900.0,12.3321,12.3321,12.3007,12.3085,1628900.0
2009-11-30 10:50:00,15.7,15.71,15.68,15.69,1113200.0,12.3085,12.3164,12.2929,12.3007,1113200.0
2009-11-30 10:55:00,15.69,15.7,15.66,15.68,956700.0,12.3007,12.3085,12.2772,12.2929,956700.0
2009-11-30 11:00:00,15.69,15.69,15.64,15.65,1510900.0,12.3007,12.3007,12.2615,12.2693,1510900.0
2009-11-30 11:05:00,15.64,15.66,15.63,15.64,1509100.0,12.2615,12.2772,12.2537,12.2615,1509100.0
2009-11-30 11:10:00,15.64,15.67,15.64,15.66,1258500.0,12.2615,12.285,12.2615,12.2772,1258500.0
2009-11-30 11:15:00,15.67,15.7,15.66,15.68,1331900.0,12.285,12.3085,12.2772,12.2929,1331900.0
2009-11-30 11:20:00,15.69,15.7,15.67,15.68,651800.0,12.3007,12.3085,12.285,12.2929,651800.0
2009-11-30 11:25:00,15.67,15.68,15.65,15.65,831800.0,12.285,12.2929,12.2693,12.2693,831800.0
2009-11-30 11:30:00,15.66,15.66,15.58,15.6,1964200.0,12.2772,12.2772,12.2145,12.2301,1964200.0
2009-11-30 11:35:00,15.59,15.63,15.58,15.62,1484200.0,12.2223,12.2537,12.2145,12.2458,1484200.0
2009-11-30 11:40:00,15.62,15.63,15.6,15.61,833200.0,12.2458,12.2537,12.2301,12.238,833200.0
2009-11-30 11:45:00,15.62,15.63,15.57,15.57,1227700.0,12.2458,12.2537,12.2066,12.2066,1227700.0
2009-11-30 11:50:00,15.57,15.59,15.55,15.56,923600.0,12.2066,12.2223,12.1909,12.1988,923600.0
2009-11-30 11:55:00,15.57,15.6,15.55,15.6,1041700.0,12.2066,12.2301,12.1909,12.2301,1041700.0
2009-11-30 12:00:00,15.6,15.62,15.59,15.61,1074500.0,12.2301,12.2458,12.2223,12.238,1074500.0
2009-11-30 12:05:00,15.61,15.62,15.59,15.61,770100.0,12.238,12.2458,12.2223,12.238,770100.0
2009-11-30 12:10:00,15.6,15.62,15.59,15.6,630000.0,12.2301,12.2458,12.2223,12.2301,630000.0
2009-11-30 12:15:00,15.61,15.65,15.6,15.64,1282800.0,12.238,12.2693,12.2301,12.2615,1282800.0
2009-11-30 12:20:00,15.63,15.64,15.62,15.63,382000.0,12.2537,12.2615,12.2458,12.2537,382000.0
2009-11-30 12:25:00,15.63,15.64,15.62,15.63,655600.0,12.2537,12.2615,12.2458,12.2537,655600.0
2009-11-30 12:30:00,15.63,15.66,15.55,15.57,1961100.0,12.2537,12.2772,12.1909,12.2066,1961100.0
2009-11-30 12:35:00,15.56,15.59,15.55,15.58,1280800.0,12.1988,12.2223,12.1909,12.2145,1280800.0
2009-11-30 12:40:00,15.58,15.58,15.54,15.56,877700.0,12.2145,12.2145,12.1831,12.1988,877700.0
2009-11-30 12:45:00,15.56,15.59,15.56,15.57,823600.0,12.1988,12.2223,12.1988,12.2066,823600.0
2009-11-30 12:50:00,15.57,15.59,15.56,15.58,610800.0,12.2066,12.2223,12.1988,12.2145,610800.0
2009-11-30 12:55:00,15.58,15.58,15.56,15.57,440900.0,12.2145,12.2145,12.1988,12.2066,440900.0
2009-11-30 13:00:00,15.57,15.59,15.55,15.58,719200.0,12.2066,12.2223,12.1909,12.2145,719200.0
2009-11-30 13:05:00,15.57,15.59,15.56,15.56,438100.0,12.2066,12.2223,12.1988,12.1988,438100.0
2009-11-30 13:10:00,15.57,15.58,15.56,15.58,446900.0,12.2066,12.2145,12.1988,12.2145,446900.0
2009-11-30 13:15:00,15.58,15.6,15.56,15.59,511800.0,12.2145,12.2301,12.1988,12.2223,511800.0
2009-11-30 13:20:00,15.59,15.61,15.58,15.6,650800.0,12.2223,12.238,12.2145,12.2301,650800.0
2009-11-30 13:25:00,15.59,15.61,15.59,15.61,507300.0,12.2223,12.238,12.2223,12.238,507300.0
2009-11-30 13:30:00,15.6,15.63,15.6,15.62,1409400.0,12.2301,12.2537,12.2301,12.2458,1409400.0
2009-11-30 13:35:00,15.62,15.63,15.61,15.62,955200.0,12.2458,12.2537,12.238,12.2458,955200.0
2009-11-30 13:40:00,15.61,15.62,15.58,15.59,904900.0,12.238,12.2458,12.2145,12.2223,904900.0
2009-11-30 13:45:00,15.59,15.62,15.59,15.6,604900.0,12.2223,12.2458,12.2223,12.2301,604900.0
2009-11-30 13:50:00,15.61,15.64,15.6,15.64,1151000.0,12.238,12.2615,12.2301,12.2615,1151000.0
2009-11-30 13:55:00,15.63,15.66,15.63,15.65,1360200.0,12.2537,12.2772,12.2537,12.2693,1360200.0
2009-11-30 14:00:00,15.65,15.66,15.61,15.62,1077000.0,12.2693,12.2772,12.238,12.2458,1077000.0
2009-11-30 14:05:00,15.63,15.63,15.6,15.61,805200.0,12.2537,12.2537,12.2301,12.238,805200.0
2009-11-30 14:10:00,15.61,15.62,15.61,15.62,149900.0,12.238,12.2458,12.238,12.2458,149900.0
2009-11-30 14:15:00,15.61,15.65,15.61,15.64,632300.0,12.238,12.2693,12.238,12.2615,632300.0
2009-11-30 14:20:00,15.65,15.65,15.6,15.62,645600.0,12.2693,12.2693,12.2301,12.2458,645600.0
2009-11-30 14:25:00,15.61,15.62,15.59,15.6,687200.0,12.238,12.2458,12.2223,12.2301,687200.0
2009-11-30 14:30:00,15.6,15.62,15.59,15.61,440800.0,12.2301,12.2458,12.2223,12.238,440800.0
2009-11-30 14:35:00,15.62,15.62,15.6,15.6,454800.0,12.2458,12.2458,12.2301,12.2301,454800.0
2009-11-30 14:40:00,15.6,15.64,15.59,15.64,1138400.0,12.2301,12.2615,12.2223,12.2615,1138400.0
2009-11-30 14:45:00,15.64,15.67,15.63,15.67,1082200.0,12.2615,12.285,12.2537,12.285,1082200.0
2009-11-30 14:50:00,15.66,15.67,15.64,15.66,725500.0,12.2772,12.285,12.2615,12.2772,725500.0
2009-11-30 14:55:00,15.66,15.68,15.65,15.66,932700.0,12.2772,12.2929,12.2693,12.2772,932700.0
2009-11-30 15:00:00,15.66,15.69,15.66,15.68,768300.0,12.2772,12.3007,12.2772,12.2929,768300.0
2009-11-30 15:05:00,15.68,15.69,15.66,15.69,1069400.0,12.2929,12.3007,12.2772,12.3007,1069400.0
2009-11-30 15:10:00,15.69,15.69,15.67,15.68,1457000.0,12.3007,12.3007,12.285,12.2929,1457000.0
2009-11-30 15:15:00,15.69,15.8,15.68,15.77,3550600.0,12.3007,12.3869,12.2929,12.3634,3550600.0
2009-11-30 15:20:00,15.77,15.78,15.74,15.75,1474900.0,12.3634,12.3713,12.3399,12.3477,1474900.0
2009-11-30 15:25:00,15.75,15.78,15.73,15.77,1467500.0,12.3477,12.3713,12.3321,12.3634,1467500.0
2009-11-30 15:30:00,15.76,15.81,15.76,15.8,3069800.0,12.3556,12.3948,12.3556,12.3869,3069800.0
2009-11-30 15:35:00,15.81,15.83,15.79,15.81,3490800.0,12.3948,12.4105,12.3791,12.3948,3490800.0
2009-11-30 15:40:00,15.81,15.82,15.79,15.82,1803700.0,12.3948,12.4026,12.3791,12.4026,1803700.0
2009-11-30 15:45:00,15.82,15.84,15.81,15.81,2042400.0,12.4026,12.4183,12.3948,12.3948,2042400.0
2009-11-30 15:50:00,15.81,15.88,15.81,15.87,4055900.0,12.3948,12.4497,12.3948,12.4418,4055900.0
2009-11-30 15:55:00,15.86,15.89,15.85,15.86,6897000.0,12.434,12.4575,12.4261,12.434,6897000.0
2009-12-01 09:30:00,16.03,16.09,15.91,16.01,5622100.0,12.5673,12.6143,12.4732,12.5516,5622100.0
2009-12-01 09:35:00,16.01,16.02,15.92,15.99,3565500.0,12.5516,12.5594,12.481,12.5359,3565500.0
2009-12-01 09:40:00,15.99,16.02,15.94,15.95,2518000.0,12.5359,12.5594,12.4967,12.5045,2518000.0
2009-12-01 09:45:00,15.94,15.98,15.9,15.94,3350700.0,12.4967,12.5281,12.4653,12.4967,3350700.0
2009-12-01 09:50:00,15.93,16.0,15.89,15.94,2804800.0,12.4889,12.5437,12.4575,12.4967,2804800.0
2009-12-01 09:55:00,15.94,15.97,15.93,15.96,2135000.0,12.4967,12.5202,12.4889,12.5124,2135000.0
2009-12-01 10:00:00,15.95,16.0,15.92,15.97,4543900.0,12.5045,12.5437,12.481,12.5202,4543900.0
2009-12-01 10:05:00,15.96,16.0,15.91,15.92,2602100.0,12.5124,12.5437,12.4732,12.481,2602100.0
2009-12-01 10:10:00,15.92,15.94,15.87,15.92,2970500.0,12.481,12.4967,12.4418,12.481,2970500.0
2009-12-01 10:15:00,15.92,15.93,15.89,15.9,1525500.0,12.481,12.4889,12.4575,12.4653,1525500.0
2009-12-01 10:20:00,15.9,16.0,15.83,15.86,3229000.0,12.4653,12.5437,12.4105,12.434,3229000.0
2009-12-01 10:25:00,15.87,15.89,15.86,15.87,1279400.0,12.4418,12.4575,12.434,12.4418,1279400.0
2009-12-01 10:30:00,15.87,15.91,15.86,15.89,1602400.0,12.4418,12.4732,12.434,12.4575,1602400.0
2009-12-01 10:35:00,15.88,15.9,15.86,15.86,1042000.0,12.4497,12.4653,12.434,12.434,1042000.0
2009-12-01 10:40:00,15.86,15.89,15.86,15.87,1553600.0,12.434,12.4575,12.434,12.4418,1553600.0
2009-12-01 10:45:00,15.87,15.88,15.85,15.87,1391800.0,12.4418,12.4497,12.4261,12.4418,1391800.0
2009-12-01 10:50:00,15.86,15.87,15.84,15.86,1752500.0,12.434,12.4418,12.4183,12.434,1752500.0
2009-12-01 10:55:00,15.85,15.86,15.81,15.84,4434200.0,12.4261,12.434,12.3948,12.4183,4434200.0
2009-12-01 11:00:00,15.84,15.89,15.84,15.88,1274500.0,12.4183,12.4575,12.4183,12.4497,1274500.0
2009-12-01 11:05:00,15.88,15.9,15.86,15.88,1015100.0,12.4497,12.4653,12.434,12.4497,1015100.0
2009-12-01 11:10:00,15.89,15.89,15.87,15.87,627500.0,12.4575,12.4575,12.4418,12.4418,627500.0
2009-12-01 11:15:00,15.88,15.88,15.84,15.87,1228500.0,12.4497,12.4497,12.4183,12.4418,1228500.0
2009-12-01 11:20:00,15.86,15.89,15.86,15.88,1318100.0,12.434,12.4575,12.434,12.4497,1318100.0
2009-12-01 11:25:00,15.88,15.88,15.86,15.87,853300.0,12.4497,12.4497,12.434,12.4418,853300.0
2009-12-01 11:30:00,15.86,15.88,15.84,15.85,1142500.0,12.434,12.4497,12.4183,12.4261,1142500.0
2009-12-01 11:35:00,15.84,15.85,15.83,15.83,686900.0,12.4183,12.4261,12.4105,12.4105,686900.0
2009-12-01 11:40:00,15.83,15.84,15.81,15.83,979500.0,12.4105,12.4183,12.3948,12.4105,979500.0
2009-12-01 11:45:00,15.82,15.83,15.78,15.79,1271000.0,12.4026,12.4105,12.3713,12.3791,1271000.0
2009-12-01 11:50:00,15.79,15.81,15.78,15.8,973300.0,12.3791,12.3948,12.3713,12.3869,973300.0
2009-12-01 11:55:00,15.8,15.8,15.78,15.78,679800.0,12.3869,12.3869,12.3713,12.3713,679800.0
2009-12-01 12:00:00,15.78,15.83,15.78,15.8,982900.0,12.3713,12.4105,12.3713,12.3869,982900.0
2009-12-01 12:05:00,15.8,15.82,15.79,15.81,871100.0,12.3869,12.4026,12.3791,12.3948,871100.0
2009-12-01 12:10:00,15.81,15.85,15.81,15.82,1892800.0,12.3948,12.4261,12.3948,12.4026,1892800.0
2009-12-01 12:15:00,15.83,15.83,15.8,15.82,777000.0,12.4105,12.4105,12.3869,12.4026,777000.0
2009-12-01 12:20:00,15.82,15.82,15.77,15.77,1714700.0,12.4026,12.4026,12.3634,12.3634,1714700.0
2009-12-01 12:25:00,15.77,15.78,15.74,15.76,1317300.0,12.3634,12.3713,12.3399,12.3556,1317300.0
2009-12-01 12:30:00,15.75,15.78,15.75,15.75,990100.0,12.3477,12.3713,12.3477,12.3477,990100.0
2009-12-01 12:35:00,15.75,15.76,15.71,15.71,922900.0,12.3477,12.3556,12.3164,12.3164,922900.0
2009-12-01 12:40:00,15.71,15.72,15.67,15.7,1855400.0,12.3164,12.3242,12.285,12.3085,1855400.0
2009-12-01 12:45:00,15.69,15.74,15.69,15.73,1143500.0,12.3007,12.3399,12.3007,12.3321,1143500.0
2009-12-01 12:50:00,15.72,15.73,15.71,15.72,762400.0,12.3242,12.3321,12.3164,12.3242,762400.0
2009-12-01 12:55:00,15.72,15.72,15.7,15.7,518100.0,12.3242,12.3242,12.3085,12.3085,518100.0
2009-12-01 13:00:00,15.71,15.73,15.7,15.72,1531100.0,12.3164,12.3321,12.3085,12.3242,1531100.0
2009-12-01 13:05:00,15.72,15.73,15.71,15.72,741300.0,12.3242,12.3321,12.3164,12.3242,741300.0
2009-12-01 13:10:00,15.72,15.79,15.72,15.78,1939700.0,12.3242,12.3791,12.3242,12.3713,1939700.0
2009-12-01 13:15:00,15.78,15.82,15.77,15.81,1488500.0,12.3713,12.4026,12.3634,12.3948,1488500.0
2009-12-01 13:20:00,15.81,15.85,15.81,15.83,2267200.0,12.3948,12.4261,12.3948,12.4105,2267200.0
2009-12-01 13:25:00,15.83,15.84,15.81,15.83,1082300.0,12.4105,12.4183,12.3948,12.4105,1082300.0
2009-12-01 13:30:00,15.82,15.85,15.82,15.85,1685400.0,12.4026,12.4261,12.4026,12.4261,1685400.0
2009-12-01 13:35:00,15.84,15.85,15.82,15.82,659700.0,12.4183,12.4261,12.4026,12.4026,659700.0
2009-12-01 13:40:00,15.83,15.83,15.81,15.81,575700.0,12.4105,12.4105,12.3948,12.3948,575700.0
2009-12-01 13:45:00,15.81,15.84,15.81,15.84,760500.0,12.3948,12.4183,12.3948,12.4183,760500.0
2009-12-01 13:50:00,15.83,15.84,15.81,15.81,798800.0,12.4105,12.4183,12.3948,12.3948,798800.0
2009-12-01 13:55:00,15.81,15.82,15.8,15.81,606700.0,12.3948,12.4026,12.3869,12.3948,606700.0
2009-12-01 14:00:00,15.81,15.81,15.78,15.8,1324100.0,12.3948,12.3948,12.3713,12.3869,1324100.0
2009-12-01 14:05:00,15.8,15.82,15.79,15.81,1726300.0,12.3869,12.4026,12.3791,12.3948,1726300.0
2009-12-01 14:10:00,15.8,15.83,15.8,15.83,1391900.0,12.3869,12.4105,12.3869,12.4105,1391900.0
2009-12-01 14:15:00,15.83,15.86,15.82,15.85,1103500.0,12.4105,12.434,12.4026,12.4261,1103500.0
2009-12-01 14:20:00,15.85,15.87,15.84,15.86,685300.0,12.4261,12.4418,12.4183,12.434,685300.0
2009-12-01 14:25:00,15.87,15.94,15.86,15.92,2655000.0,12.4418,12.4967,12.434,12.481,2655000.0
2009-12-01 14:30:00,15.92,15.95,15.91,15.93,1698200.0,12.481,12.5045,12.4732,12.4889,1698200.0
2009-12-01 14:35:00,15.92,15.93,15.91,15.91,777100.0,12.481,12.4889,12.4732,12.4732,777100.0
2009-12-01 14:40:00,15.92,15.95,15.91,15.93,1978600.0,12.481,12.5045,12.4732,12.4889,1978600.0
2009-12-01 14:45:00,15.93,15.94,15.92,15.94,757600.0,12.4889,12.4967,12.481,12.4967,757600.0
2009-12-01 14:50:00,15.93,15.95,15.86,15.86,3262700.0,12.4889,12.5045,12.434,12.434,3262700.0
2009-12-01 14:55:00,15.87,15.91,15.86,15.91,1180400.0,12.4418,12.4732,12.434,12.4732,1180400.0
2009-12-01 15:00:00,15.91,15.91,15.88,15.88,2137600.0,12.4732,12.4732,12.4497,12.4497,2137600.0
2009-12-01 15:05:00,15.88,15.95,15.88,15.93,1762900.0,12.4497,12.5045,12.4497,12.4889,1762900.0
2009-12-01 15:10:00,15.94,15.94,15.91,15.93,1018000.0,12.4967,12.4967,12.4732,12.4889,1018000.0
2009-12-01 15:15:00,15.92,15.96,15.92,15.94,4847200.0,12.481,12.5124,12.481,12.4967,4847200.0
2009-12-01 15:20:00,15.94,15.94,15.9,15.91,1990600.0,12.4967,12.4967,12.4653,12.4732,1990600.0
2009-12-01 15:25:00,15.92,15.92,15.89,15.9,979100.0,12.481,12.481,12.4575,12.4653,979100.0
2009-12-01 15:30:00,15.89,15.9,15.82,15.85,2298400.0,12.4575,12.4653,12.4026,12.4261,2298400.0
2009-12-01 15:35:00,15.84,15.88,15.84,15.86,1995600.0,12.4183,12.4497,12.4183,12.434,1995600.0
2009-12-01 15:40:00,15.85,15.88,15.85,15.88,1360900.0,12.4261,12.4497,12.4261,12.4497,1360900.0
2009-12-01 15:45:00,15.87,15.91,15.86,15.9,2298500.0,12.4418,12.4732,12.434,12.4653,2298500.0
2009-12-01 15:50:00,15.9,15.9,15.87,15.9,2775400.0,12.4653,12.4653,12.4418,12.4653,2775400.0
2009-12-01 15:55:00,15.9,15.93,15.88,15.9,5451500.0,12.4653,12.4889,12.4497,12.4653,5451500.0
2009-12-02 09:30:00,15.82,15.83,15.71,15.81,2787900.0,12.4105,12.4184,12.3243,12.4027,2787900.0
2009-12-02 09:35:00,15.81,15.81,15.72,15.75,3055100.0,12.4027,12.4027,12.3321,12.3556,3055100.0
2009-12-02 09:40:00,15.75,15.76,15.68,15.68,3152500.0,12.3556,12.3635,12.3007,12.3007,3152500.0
2009-12-02 09:45:00,15.68,15.72,15.68,15.69,2716800.0,12.3007,12.3321,12.3007,12.3086,2716800.0
2009-12-02 09:50:00,15.69,15.74,15.68,15.7,2332200.0,12.3086,12.3478,12.3007,12.3164,2332200.0
2009-12-02 09:55:00,15.7,15.76,15.67,15.7,1513800.0,12.3164,12.3635,12.2929,12.3164,1513800.0
2009-12-02 10:00:00,15.69,15.77,15.69,15.72,1792400.0,12.3086,12.3713,12.3086,12.3321,1792400.0
2009-12-02 10:05:00,15.72,15.73,15.69,15.73,1449800.0,12.3321,12.3399,12.3086,12.3399,1449800.0
2009-12-02 10:10:00,15.73,15.77,15.71,15.74,2456600.0,12.3399,12.3713,12.3243,12.3478,2456600.0
2009-12-02 10:15:00,15.73,15.75,15.68,15.7,1587300.0,12.3399,12.3556,12.3007,12.3164,1587300.0
2009-12-02 10:20:00,15.7,15.71,15.68,15.7,2521100.0,12.3164,12.3243,12.3007,12.3164,2521100.0
2009-12-02 10:25:00,15.71,15.73,15.7,15.71,1491100.0,12.3243,12.3399,12.3164,12.3243,1491100.0
2009-12-02 10:30:00,15.7,15.71,15.69,15.69,1975800.0,12.3164,12.3243,12.3086,12.3086,1975800.0
2009-12-02 10:35:00,15.7,15.72,15.69,15.69,1011900.0,12.3164,12.3321,12.3086,12.3086,1011900.0
2009-12-02 10:40:00,15.69,15.7,15.61,15.66,2145700.0,12.3086,12.3164,12.2458,12.285,2145700.0
2009-12-02 10:45:00,15.65,15.67,15.62,15.64,3024200.0,12.2772,12.2929,12.2536,12.2693,3024200.0
2009-12-02 10:50:00,15.64,15.66,15.62,15.65,954200.0,12.2693,12.285,12.2536,12.2772,954200.0
2009-12-02 10:55:00,15.65,15.67,15.64,15.65,1023200.0,12.2772,12.2929,12.2693,12.2772,1023200.0
2009-12-02 11:00:00,15.64,15.66,15.62,15.62,1851200.0,12.2693,12.285,12.2536,12.2536,1851200.0
2009-12-02 11:05:00,15.62,15.63,15.58,15.59,3284100.0,12.2536,12.2615,12.2223,12.2301,3284100.0
2009-12-02 11:10:00,15.6,15.6,15.54,15.56,2307700.0,12.238,12.238,12.1909,12.2066,2307700.0
2009-12-02 11:15:00,15.56,15.58,15.55,15.56,1586100.0,12.2066,12.2223,12.1987,12.2066,1586100.0
2009-12-02 11:20:00,15.57,15.6,15.56,15.6,1267900.0,12.2144,12.238,12.2066,12.238,1267900.0
2009-12-02 11:25:00,15.59,15.61,15.58,15.6,804900.0,12.2301,12.2458,12.2223,12.238,804900.0
2009-12-02 11:30:00,15.61,15.63,15.6,15.63,991100.0,12.2458,12.2615,12.238,12.2615,991100.0
2009-12-02 11:35:00,15.63,15.64,15.61,15.62,1067200.0,12.2615,12.2693,12.2458,12.2536,1067200.0
2009-12-02 11:40:00,15.62,15.63,15.58,15.6,2165900.0,12.2536,12.2615,12.2223,12.238,2165900.0
2009-12-02 11:45:00,15.6,15.61,15.6,15.61,296600.0,12.238,12.2458,12.238,12.2458,296600.0
2009-12-02 11:50:00,15.61,15.62,15.6,15.61,391100.0,12.2458,12.2536,12.238,12.2458,391100.0
2009-12-02 11:55:00,15.61,15.63,15.61,15.63,351600.0,12.2458,12.2615,12.2458,12.2615,351600.0
2009-12-02 12:00:00,15.63,15.65,15.62,15.64,726400.0,12.2615,12.2772,12.2536,12.2693,726400.0
2009-12-02 12:05:00,15.63,15.64,15.62,15.63,633600.0,12.2615,12.2693,12.2536,12.2615,633600.0
2009-12-02 12:10:00,15.62,15.65,15.6,15.63,1031100.0,12.2536,12.2772,12.238,12.2615,1031100.0
2009-12-02 12:15:00,15.64,15.64,15.6,15.61,684800.0,12.2693,12.2693,12.238,12.2458,684800.0
2009-12-02 12:20:00,15.6,15.62,15.58,15.59,2483800.0,12.238,12.2536,12.2223,12.2301,2483800.0
2009-12-02 12:25:00,15.6,15.62,15.57,15.62,1052100.0,12.238,12.2536,12.2144,12.2536,1052100.0
2009-12-02 12:30:00,15.61,15.63,15.6,15.6,890400.0,12.2458,12.2615,12.238,12.238,890400.0
2009-12-02 12:35:00,15.6,15.62,15.59,15.6,976900.0,12.238,12.2536,12.2301,12.238,976900.0
2009-12-02 12:40:00,15.6,15.61,15.58,15.61,1923100.0,12.238,12.2458,12.2223,12.2458,1923100.0
2009-12-02 12:45:00,15.6,15.65,15.6,15.65,1172500.0,12.238,12.2772,12.238,12.2772,1172500.0
2009-12-02 12:50:00,15.64,15.65,15.63,15.64,408200.0,12.2693,12.2772,12.2615,12.2693,408200.0
2009-12-02 12:55:00,15.63,15.65,15.63,15.64,667400.0,12.2615,12.2772,12.2615,12.2693,667400.0
2009-12-02 13:00:00,15.64,15.65,15.62,15.63,792200.0,12.2693,12.2772,12.2536,12.2615,792200.0
2009-12-02 13:05:00,15.63,15.65,15.62,15.64,1956400.0,12.2615,12.2772,12.2536,12.2693,1956400.0
2009-12-02 13:10:00,15.64,15.65,15.63,15.64,448900.0,12.2693,12.2772,12.2615,12.2693,448900.0
2009-12-02 13:15:00,15.63,15.65,15.63,15.65,382600.0,12.2615,12.2772,12.2615,12.2772,382600.0
2009-12-02 13:20:00,15.64,15.65,15.62,15.62,349600.0,12.2693,12.2772,12.2536,12.2536,349600.0
2009-12-02 13:25:00,15.62,15.64,15.62,15.62,396700.0,12.2536,12.2693,12.2536,12.2536,396700.0
2009-12-02 13:30:00,15.63,15.63,15.61,15.63,426900.0,12.2615,12.2615,12.2458,12.2615,426900.0
2009-12-02 13:35:00,15.62,15.63,15.6,15.61,613500.0,12.2536,12.2615,12.238,12.2458,613500.0
2009-12-02 13:40:00,15.61,15.62,15.6,15.6,354200.0,12.2458,12.2536,12.238,12.238,354200.0
2009-12-02 13:45:00,15.6,15.64,15.6,15.64,1522900.0,12.238,12.2693,12.238,12.2693,1522900.0
2009-12-02 13:50:00,15.63,15.64,15.62,15.62,432500.0,12.2615,12.2693,12.2536,12.2536,432500.0
2009-12-02 13:55:00,15.62,15.63,15.6,15.61,700500.0,12.2536,12.2615,12.238,12.2458,700500.0
2009-12-02 14:00:00,15.6,15.64,15.6,15.61,1319000.0,12.238,12.2693,12.238,12.2458,1319000.0
2009-12-02 14:05:00,15.6,15.62,15.6,15.6,4152500.0,12.238,12.2536,12.238,12.238,4152500.0
2009-12-02 14:10:00,15.6,15.61,15.58,15.6,2123300.0,12.238,12.2458,12.2223,12.238,2123300.0
2009-12-02 14:15:00,15.6,15.6,15.57,15.57,1032200.0,12.238,12.238,12.2144,12.2144,1032200.0
2009-12-02 14:20:00,15.58,15.6,15.57,15.59,941000.0,12.2223,12.238,12.2144,12.2301,941000.0
2009-12-02 14:25:00,15.59,15.61,15.58,15.61,850700.0,12.2301,12.2458,12.2223,12.2458,850700.0
2009-12-02 14:30:00,15.61,15.63,15.6,15.6,896100.0,12.2458,12.2615,12.238,12.238,896100.0
2009-12-02 14:35:00,15.6,15.64,15.6,15.63,919600.0,12.238,12.2693,12.238,12.2615,919600.0
2009-12-02 14:40:00,15.64,15.64,15.61,15.62,654300.0,12.2693,12.2693,12.2458,12.2536,654300.0
2009-12-02 14:45:00,15.62,15.63,15.62,15.62,326900.0,12.2536,12.2615,12.2536,12.2536,326900.0
2009-12-02 14:50:00,15.63,15.64,15.61,15.61,826900.0,12.2615,12.2693,12.2458,12.2458,826900.0
2009-12-02 14:55:00,15.61,15.62,15.59,15.6,840700.0,12.2458,12.2536,12.2301,12.238,840700.0
2009-12-02 15:00:00,15.6,15.62,15.59,15.62,625700.0,12.238,12.2536,12.2301,12.2536,625700.0
2009-12-02 15:05:00,15.61,15.63,15.61,15.63,340700.0,12.2458,12.2615,12.2458,12.2615,340700.0
2009-12-02 15:10:00,15.62,15.63,15.6,15.6,569600.0,12.2536,12.2615,12.238,12.238,569600.0
2009-12-02 15:15:00,15.6,15.61,15.6,15.6,557100.0,12.238,12.2458,12.238,12.238,557100.0
2009-12-02 15:20:00,15.61,15.63,15.6,15.63,670100.0,12.2458,12.2615,12.238,12.2615,670100.0
2009-12-02 15:25:00,15.62,15.67,15.62,15.64,1676100.0,12.2536,12.2929,12.2536,12.2693,1676100.0
2009-12-02 15:30:00,15.64,15.64,15.59,15.59,1830800.0,12.2693,12.2693,12.2301,12.2301,1830800.0
2009-12-02 15:35:00,15.59,15.6,15.58,15.59,1449200.0,12.2301,12.238,12.2223,12.2301,1449200.0
2009-12-02 15:40:00,15.6,15.64,15.59,15.63,2756100.0,12.238,12.2693,12.2301,12.2615,2756100.0
2009-12-02 15:45:00,15.64,15.66,15.63,15.66,2267900.0,12.2693,12.285,12.2615,12.285,2267900.0
2009-12-02 15:50:00,15.66,15.69,15.64,15.64,2780100.0,12.285,12.3086,12.2693,12.2693,2780100.0
2009-12-02 15:55:00,15.65,15.65,15.63,15.65,2739600.0,12.2772,12.2772,12.2615,12.2772,2739600.0
2009-12-03 09:30:00,16.25,16.41,16.24,16.36,24949700.0,12.7479,12.8734,12.74,12.8342,24949700.0
2009-12-03 09:35:00,16.35,16.67,16.35,16.62,29826000.0,12.8263,13.0774,12.8263,13.0381,29826000.0
2009-12-03 09:40:00,16.62,16.74,16.6,16.61,16769200.0,13.0381,13.1323,13.0224,13.0303,16769200.0
2009-12-03 09:45:00,16.61,16.66,16.49,16.55,14581000.0,13.0303,13.0695,12.9362,12.9832,14581000.0
2009-12-03 09:50:00,16.56,16.65,16.43,16.48,14102600.0,12.9911,13.0617,12.8891,12.9283,14102600.0
2009-12-03 09:55:00,16.48,16.5,16.28,16.33,16612200.0,12.9283,12.944,12.7714,12.8106,16612200.0
2009-12-03 10:00:00,16.34,16.56,16.22,16.31,18913000.0,12.8185,12.9911,12.7243,12.7949,18913000.0
2009-12-03 10:05:00,16.31,16.36,16.27,16.36,8704500.0,12.7949,12.8342,12.7636,12.8342,8704500.0
2009-12-03 10:10:00,16.36,16.37,16.25,16.26,9654600.0,12.8342,12.842,12.7479,12.7557,9654600.0
2009-12-03 10:15:00,16.26,16.27,16.05,16.14,17638000.0,12.7557,12.7636,12.591,12.6616,17638000.0
2009-12-03 10:20:00,16.14,16.18,16.09,16.17,9859600.0,12.6616,12.693,12.6224,12.6851,9859600.0
2009-12-03 10:25:00,16.17,16.22,16.14,16.18,6407200.0,12.6851,12.7243,12.6616,12.693,6407200.0
2009-12-03 10:30:00,16.18,16.2,16.07,16.08,6975100.0,12.693,12.7087,12.6067,12.6145,6975100.0
2009-12-03 10:35:00,16.07,16.25,15.85,15.89,22499300.0,12.6067,12.7479,12.4341,12.4655,22499300.0
2009-12-03 10:40:00,15.89,15.9,15.77,15.86,17295500.0,12.4655,12.4733,12.3713,12.4419,17295500.0
2009-12-03 10:45:00,15.85,16.01,15.83,16.0,11631500.0,12.4341,12.5596,12.4184,12.5518,11631500.0
2009-12-03 10:50:00,16.0,16.01,15.91,15.91,11485000.0,12.5518,12.5596,12.4812,12.4812,11485000.0
2009-12-03 10:55:00,15.92,15.95,15.89,15.94,5777600.0,12.489,12.5125,12.4655,12.5047,5777600.0
2009-12-03 11:00:00,15.94,15.99,15.92,15.98,4357100.0,12.5047,12.5439,12.489,12.5361,4357100.0
2009-12-03 11:05:00,15.98,16.05,15.97,16.03,7416800.0,12.5361,12.591,12.5282,12.5753,7416800.0
2009-12-03 11:10:00,16.02,16.03,15.8,16.01,6589200.0,12.5674,12.5753,12.3949,12.5596,6589200.0
2009-12-03 11:15:00,16.02,16.07,15.95,16.03,5454300.0,12.5674,12.6067,12.5125,12.5753,5454300.0
2009-12-03 11:20:00,16.03,16.12,16.02,16.1,5988600.0,12.5753,12.6459,12.5674,12.6302,5988600.0
2009-12-03 11:25:00,16.11,16.2,16.1,16.18,10140000.0,12.638,12.7087,12.6302,12.693,10140000.0
2009-12-03 11:30:00,16.19,16.2,16.05,16.06,6912300.0,12.7008,12.7087,12.591,12.5988,6912300.0
2009-12-03 11:35:00,16.06,16.1,16.05,16.06,6014000.0,12.5988,12.6302,12.591,12.5988,6014000.0
2009-12-03 11:40:00,16.06,16.14,16.04,16.12,4491200.0,12.5988,12.6616,12.5831,12.6459,4491200.0
2009-12-03 11:45:00,16.13,16.14,16.09,16.13,2507300.0,12.6537,12.6616,12.6224,12.6537,2507300.0
2009-12-03 11:50:00,16.12,16.18,16.12,16.17,2857600.0,12.6459,12.693,12.6459,12.6851,2857600.0
2009-12-03 11:55:00,16.17,16.17,16.06,16.09,2908000.0,12.6851,12.6851,12.5988,12.6224,2908000.0
2009-12-03 12:00:00,16.09,16.09,16.04,16.04,4216900.0,12.6224,12.6224,12.5831,12.5831,4216900.0
2009-12-03 12:05:00,16.05,16.05,16.02,16.05,4071800.0,12.591,12.591,12.5674,12.591,4071800.0
2009-12-03 12:10:00,16.05,16.07,16.0,16.04,2783100.0,12.591,12.6067,12.5518,12.5831,2783100.0
2009-12-03 12:15:00,16.03,16.05,16.01,16.03,3068500.0,12.5753,12.591,12.5596,12.5753,3068500.0
2009-12-03 12:20:00,16.03,16.04,16.02,16.02,2096900.0,12.5753,12.5831,12.5674,12.5674,2096900.0
2009-12-03 12:25:00,16.02,16.05,16.0,16.03,4286200.0,12.5674,12.591,12.5518,12.5753,4286200.0
2009-12-03 12:30:00,16.03,16.04,16.01,16.01,3462000.0,12.5753,12.5831,12.5596,12.5596,3462000.0
2009-12-03 12:35:00,16.02,16.08,16.01,16.08,2009300.0,12.5674,12.6145,12.5596,12.6145,2009300.0
2009-12-03 12:40:00,16.07,16.14,16.07,16.13,2687400.0,12.6067,12.6616,12.6067,12.6537,2687400.0
2009-12-03 12:45:00,16.13,16.13,16.1,16.11,3323500.0,12.6537,12.6537,12.6302,12.638,3323500.0
2009-12-03 12:50:00,16.11,16.15,16.1,16.14,3688600.0,12.638,12.6694,12.6302,12.6616,3688600.0
2009-12-03 12:55:00,16.14,16.17,16.12,16.15,4715700.0,12.6616,12.6851,12.6459,12.6694,4715700.0
2009-12-03 13:00:00,16.15,16.16,16.11,16.14,2157600.0,12.6694,12.6773,12.638,12.6616,2157600.0
2009-12-03 13:05:00,16.15,16.17,16.14,16.14,4359200.0,12.6694,12.6851,12.6616,12.6616,4359200.0
2009-12-03 13:10:00,16.14,16.18,16.1,16.13,3847800.0,12.6616,12.693,12.6302,12.6537,3847800.0
2009-12-03 13:15:00,16.13,16.16,16.12,16.16,1719400.0,12.6537,12.6773,12.6459,12.6773,1719400.0
2009-12-03 13:20:00,16.16,16.16,16.12,16.13,1920600.0,12.6773,12.6773,12.6459,12.6537,1920600.0
2009-12-03 13:25:00,16.14,16.15,16.12,16.15,1850800.0,12.6616,12.6694,12.6459,12.6694,1850800.0
2009-12-03 13:30:00,16.14,16.15,16.13,16.14,1318200.0,12.6616,12.6694,12.6537,12.6616,1318200.0
2009-12-03 13:35:00,16.15,16.23,16.14,16.21,5975400.0,12.6694,12.7322,12.6616,12.7165,5975400.0
2009-12-03 13:40:00,16.21,16.24,16.14,16.21,5047100.0,12.7165,12.74,12.6616,12.7165,5047100.0
2009-12-03 13:45:00,16.21,16.22,16.17,16.19,2558900.0,12.7165,12.7243,12.6851,12.7008,2558900.0
2009-12-03 13:50:00,16.19,16.24,16.18,16.23,3071100.0,12.7008,12.74,12.693,12.7322,3071100.0
2009-12-03 13:55:00,16.23,16.26,16.21,16.21,3636700.0,12.7322,12.7557,12.7165,12.7165,3636700.0
2009-12-03 14:00:00,16.22,16.22,16.11,16.13,5766100.0,12.7243,12.7243,12.638,12.6537,5766100.0
2009-12-03 14:05:00,16.13,16.13,16.06,16.09,5076400.0,12.6537,12.6537,12.5988,12.6224,5076400.0
2009-12-03 14:10:00,16.09,16.09,16.0,16.04,6367200.0,12.6224,12.6224,12.5518,12.5831,6367200.0
2009-12-03 14:15:00,16.05,16.09,16.04,16.07,3789400.0,12.591,12.6224,12.5831,12.6067,3789400.0
2009-12-03 14:20:00,16.07,16.09,15.98,15.98,5897400.0,12.6067,12.6224,12.5361,12.5361,5897400.0
2009-12-03 14:25:00,15.98,15.99,15.85,15.88,9961700.0,12.5361,12.5439,12.4341,12.4576,9961700.0
2009-12-03 14:30:00,15.87,15.93,15.86,15.91,5409000.0,12.4498,12.4968,12.4419,12.4812,5409000.0
2009-12-03 14:35:00,15.9,15.9,15.8,15.81,6574700.0,12.4733,12.4733,12.3949,12.4027,6574700.0
2009-12-03 14:40:00,15.82,15.96,15.73,15.94,14986300.0,12.4105,12.5204,12.3399,12.5047,14986300.0
2009-12-03 14:45:00,15.94,15.95,15.87,15.92,6391600.0,12.5047,12.5125,12.4498,12.489,6391600.0
2009-12-03 14:50:00,15.92,15.92,15.81,15.81,6987000.0,12.489,12.489,12.4027,12.4027,6987000.0
2009-12-03 14:55:00,15.82,15.84,15.78,15.8,9349900.0,12.4105,12.4262,12.3792,12.3949,9349900.0
2009-12-03 15:00:00,15.81,15.87,15.77,15.81,7683400.0,12.4027,12.4498,12.3713,12.4027,7683400.0
2009-12-03 15:05:00,15.82,15.88,15.8,15.87,4648500.0,12.4105,12.4576,12.3949,12.4498,4648500.0
2009-12-03 15:10:00,15.87,15.9,15.81,15.89,4839700.0,12.4498,12.4733,12.4027,12.4655,4839700.0
2009-12-03 15:15:00,15.89,15.93,15.84,15.85,5476700.0,12.4655,12.4968,12.4262,12.4341,5476700.0
2009-12-03 15:20:00,15.84,15.85,15.76,15.76,6647400.0,12.4262,12.4341,12.3635,12.3635,6647400.0
2009-12-03 15:25:00,15.76,15.79,15.71,15.71,11323300.0,12.3635,12.387,12.3243,12.3243,11323300.0
2009-12-03 15:30:00,15.71,15.79,15.71,15.77,4797700.0,12.3243,12.387,12.3243,12.3713,4797700.0
2009-12-03 15:35:00,15.77,15.81,15.73,15.76,8094500.0,12.3713,12.4027,12.3399,12.3635,8094500.0
2009-12-03 15:40:00,15.76,15.77,15.7,15.72,6839000.0,12.3635,12.3713,12.3164,12.3321,6839000.0
2009-12-03 15:45:00,15.72,15.77,15.71,15.75,8931000.0,12.3321,12.3713,12.3243,12.3556,8931000.0
2009-12-03 15:50:00,15.74,15.75,15.68,15.75,10776900.0,12.3478,12.3556,12.3007,12.3556,10776900.0
2009-12-03 15:55:00,15.74,15.77,15.71,15.76,16725600.0,12.3478,12.3713,12.3243,12.3635,16725600.0
2009-12-04 09:30:00,15.75,15.85,15.62,15.7,15118300.0,12.3556,12.4341,12.2536,12.3164,15118300.0
2009-12-04 09:35:00,15.69,15.8,15.67,15.78,29892700.0,12.3086,12.3949,12.2929,12.3792,29892700.0
2009-12-04 09:40:00,15.77,15.9,15.72,15.83,25211000.0,12.3713,12.4733,12.3321,12.4184,25211000.0
2009-12-04 09:45:00,15.83,15.85,15.73,15.84,17794000.0,12.4184,12.4341,12.3399,12.4262,17794000.0
2009-12-04 09:50:00,15.85,15.87,15.71,15.73,13504800.0,12.4341,12.4498,12.3243,12.3399,13504800.0
2009-12-04 09:55:00,15.72,15.76,15.68,15.73,17909800.0,12.3321,12.3635,12.3007,12.3399,17909800.0
2009-12-04 10:00:00,15.73,15.8,15.73,15.78,12302800.0,12.3399,12.3949,12.3399,12.3792,12302800.0
2009-12-04 10:05:00,15.78,15.82,15.74,15.77,16719400.0,12.3792,12.4105,12.3478,12.3713,16719400.0
2009-12-04 10:10:00,15.76,15.89,15.75,15.87,17558800.0,12.3635,12.4655,12.3556,12.4498,17558800.0
2009-12-04 10:15:00,15.87,16.04,15.84,16.0,25206000.0,12.4498,12.5831,12.4262,12.5518,25206000.0
2009-12-04 10:20:00,16.0,16.01,15.87,15.91,21453000.0,12.5518,12.5596,12.4498,12.4812,21453000.0
2009-12-04 10:25:00,15.91,15.99,15.89,15.99,15418900.0,12.4812,12.5439,12.4655,12.5439,15418900.0
2009-12-04 10:30:00,15.99,16.13,15.96,16.12,20526600.0,12.5439,12.6537,12.5204,12.6459,20526600.0
2009-12-04 10:35:00,16.12,16.16,16.09,16.15,17490600.0,12.6459,12.6773,12.6224,12.6694,17490600.0
2009-12-04 10:40:00,16.15,16.19,16.11,16.16,19169500.0,12.6694,12.7008,12.638,12.6773,19169500.0
2009-12-04 10:45:00,16.17,16.22,16.02,16.18,18682200.0,12.6851,12.7243,12.5674,12.693,18682200.0
2009-12-04 10:50:00,16.18,16.18,16.07,16.11,14594200.0,12.693,12.693,12.6067,12.638,14594200.0
2009-12-04 10:55:00,16.12,16.12,15.78,16.08,17515700.0,12.6459,12.6459,12.3792,12.6145,17515700.0
2009-12-04 11:00:00,16.08,16.09,15.96,16.0,14875400.0,12.6145,12.6224,12.5204,12.5518,14875400.0
2009-12-04 11:05:00,16.01,16.05,15.98,16.05,7917400.0,12.5596,12.591,12.5361,12.591,7917400.0
2009-12-04 11:10:00,16.05,16.07,16.02,16.07,7017400.0,12.591,12.6067,12.5674,12.6067,7017400.0
2009-12-04 11:15:00,16.06,16.07,16.02,16.02,4438300.0,12.5988,12.6067,12.5674,12.5674,4438300.0
2009-12-04 11:20:00,16.03,16.07,16.0,16.07,6711200.0,12.5753,12.6067,12.5518,12.6067,6711200.0
2009-12-04 11:25:00,16.07,16.08,15.96,15.97,9847500.0,12.6067,12.6145,12.5204,12.5282,9847500.0
2009-12-04 11:30:00,15.96,15.97,15.85,15.92,18840300.0,12.5204,12.5282,12.4341,12.489,18840300.0
2009-12-04 11:35:00,15.93,15.96,15.86,15.88,11499900.0,12.4968,12.5204,12.4419,12.4576,11499900.0
2009-12-04 11:40:00,15.88,15.89,15.76,15.79,11043200.0,12.4576,12.4655,12.3635,12.387,11043200.0
2009-12-04 11:45:00,15.79,15.86,15.7,15.83,14318300.0,12.387,12.4419,12.3164,12.4184,14318300.0
2009-12-04 11:50:00,15.83,15.89,15.82,15.89,6432700.0,12.4184,12.4655,12.4105,12.4655,6432700.0
2009-12-04 11:55:00,15.88,15.91,15.86,15.89,6514100.0,12.4576,12.4812,12.4419,12.4655,6514100.0
2009-12-04 12:00:00,15.89,15.92,15.86,15.88,7736600.0,12.4655,12.489,12.4419,12.4576,7736600.0
2009-12-04 12:05:00,15.88,16.0,15.87,15.99,8352000.0,12.4576,12.5518,12.4498,12.5439,8352000.0
2009-12-04 12:10:00,15.99,15.99,15.93,15.95,5543400.0,12.5439,12.5439,12.4968,12.5125,5543400.0
2009-12-04 12:15:00,15.94,15.95,15.9,15.91,3859200.0,12.5047,12.5125,12.4733,12.4812,3859200.0
2009-12-04 12:20:00,15.9,15.92,15.86,15.87,6340300.0,12.4733,12.489,12.4419,12.4498,6340300.0
2009-12-04 12:25:00,15.87,15.89,15.85,15.88,5211900.0,12.4498,12.4655,12.4341,12.4576,5211900.0
2009-12-04 12:30:00,15.87,16.12,15.87,16.11,18770500.0,12.4498,12.6459,12.4498,12.638,18770500.0
2009-12-04 12:35:00,16.1,16.11,16.05,16.1,6726900.0,12.6302,12.638,12.591,12.6302,6726900.0
2009-12-04 12:40:00,16.1,16.14,16.07,16.11,6502500.0,12.6302,12.6616,12.6067,12.638,6502500.0
2009-12-04 12:45:00,16.12,16.15,16.11,16.12,6778900.0,12.6459,12.6694,12.638,12.6459,6778900.0
2009-12-04 12:50:00,16.12,16.13,16.1,16.13,6074300.0,12.6459,12.6537,12.6302,12.6537,6074300.0
2009-12-04 12:55:00,16.13,16.15,16.1,16.15,4697000.0,12.6537,12.6694,12.6302,12.6694,4697000.0
2009-12-04 13:00:00,16.14,16.17,16.12,16.14,8685500.0,12.6616,12.6851,12.6459,12.6616,8685500.0
2009-12-04 13:05:00,16.14,16.2,16.13,16.19,6827300.0,12.6616,12.7087,12.6537,12.7008,6827300.0
2009-12-04 13:10:00,16.19,16.21,16.12,16.18,8014900.0,12.7008,12.7165,12.6459,12.693,8014900.0
2009-12-04 13:15:00,16.17,16.25,16.15,16.22,7286100.0,12.6851,12.7479,12.6694,12.7243,7286100.0
2009-12-04 13:20:00,16.23,16.23,16.19,16.2,4397400.0,12.7322,12.7322,12.7008,12.7087,4397400.0
2009-12-04 13:25:00,16.19,16.2,16.13,16.15,4606900.0,12.7008,12.7087,12.6537,12.6694,4606900.0
2009-12-04 13:30:00,16.14,16.18,16.12,16.13,8519500.0,12.6616,12.693,12.6459,12.6537,8519500.0
2009-12-04 13:35:00,16.12,16.14,16.08,16.13,6122700.0,12.6459,12.6616,12.6145,12.6537,6122700.0
2009-12-04 13:40:00,16.14,16.17,16.13,16.17,5842600.0,12.6616,12.6851,12.6537,12.6851,5842600.0
2009-12-04 13:45:00,16.17,16.18,16.04,16.13,3951400.0,12.6851,12.693,12.5831,12.6537,3951400.0
2009-12-04 13:50:00,16.13,16.15,16.12,16.15,3924100.0,12.6537,12.6694,12.6459,12.6694,3924100.0
2009-12-04 13:55:00,16.15,16.17,16.13,16.15,3853600.0,12.6694,12.6851,12.6537,12.6694,3853600.0
2009-12-04 14:00:00,16.15,16.17,16.12,16.17,4079600.0,12.6694,12.6851,12.6459,12.6851,4079600.0
2009-12-04 14:05:00,16.17,16.22,16.16,16.19,5832300.0,12.6851,12.7243,12.6773,12.7008,5832300.0
2009-12-04 14:10:00,16.19,16.24,16.19,16.23,6295000.0,12.7008,12.74,12.7008,12.7322,6295000.0
2009-12-04 14:15:00,16.24,16.24,16.21,16.22,5368100.0,12.74,12.74,12.7165,12.7243,5368100.0
2009-12-04 14:20:00,16.22,16.24,16.17,16.19,8358900.0,12.7243,12.74,12.6851,12.7008,8358900.0
2009-12-04 14:25:00,16.18,16.22,16.17,16.2,5543900.0,12.693,12.7243,12.6851,12.7087,5543900.0
2009-12-04 14:30:00,16.19,16.23,16.18,16.22,7557900.0,12.7008,12.7322,12.693,12.7243,7557900.0
2009-12-04 14:35:00,16.22,16.25,16.22,16.25,5660600.0,12.7243,12.7479,12.7243,12.7479,5660600.0
2009-12-04 14:40:00,16.25,16.28,16.24,16.27,10727100.0,12.7479,12.7714,12.74,12.7636,10727100.0
2009-12-04 14:45:00,16.27,16.3,16.26,16.27,8389400.0,12.7636,12.7871,12.7557,12.7636,8389400.0
2009-12-04 14:50:00,16.27,16.27,16.21,16.24,7580800.0,12.7636,12.7636,12.7165,12.74,7580800.0
2009-12-04 14:55:00,16.24,16.27,16.22,16.27,4579800.0,12.74,12.7636,12.7243,12.7636,4579800.0
2009-12-04 15:00:00,16.26,16.3,16.24,16.29,11733600.0,12.7557,12.7871,12.74,12.7793,11733600.0
2009-12-04 15:05:00,16.29,16.34,16.28,16.3,10749700.0,12.7793,12.8185,12.7714,12.7871,10749700.0
2009-12-04 15:10:00,16.31,16.4,16.29,16.36,8929400.0,12.7949,12.8655,12.7793,12.8342,8929400.0
2009-12-04 15:15:00,16.36,16.37,16.28,16.32,9724900.0,12.8342,12.842,12.7714,12.8028,9724900.0
2009-12-04 15:20:00,16.32,16.35,16.29,16.34,8740700.0,12.8028,12.8263,12.7793,12.8185,8740700.0
2009-12-04 15:25:00,16.34,16.36,16.24,16.26,9975000.0,12.8185,12.8342,12.74,12.7557,9975000.0
2009-12-04 15:30:00,16.27,16.29,16.15,16.19,17402900.0,12.7636,12.7793,12.6694,12.7008,17402900.0
2009-12-04 15:35:00,16.2,16.25,16.19,16.21,9723000.0,12.7087,12.7479,12.7008,12.7165,9723000.0
2009-12-04 15:40:00,16.21,16.29,16.17,16.21,15213000.0,12.7165,12.7793,12.6851,12.7165,15213000.0
2009-12-04 15:45:00,16.22,16.23,16.17,16.18,15899500.0,12.7243,12.7322,12.6851,12.693,15899500.0
2009-12-04 15:50:00,16.18,16.25,16.17,16.25,17662000.0,12.693,12.7479,12.6851,12.7479,17662000.0
2009-12-04 15:55:00,16.25,16.29,16.15,16.19,36103700.0,12.7479,12.7793,12.6694,12.7008,36103700.0
2009-12-07 09:30:00,16.25,16.29,16.19,16.2,10072700.0,12.7479,12.7793,12.7008,12.7087,10072700.0
2009-12-07 09:35:00,16.19,16.2,16.06,16.07,9593100.0,12.7008,12.7087,12.5988,12.6067,9593100.0
2009-12-07 09:40:00,16.07,16.1,15.98,16.1,9749100.0,12.6067,12.6302,12.5361,12.6302,9749100.0
2009-12-07 09:45:00,16.1,16.18,16.02,16.17,7384500.0,12.6302,12.693,12.5674,12.6851,7384500.0
2009-12-07 09:50:00,16.17,16.2,16.14,16.15,4669400.0,12.6851,12.7087,12.6616,12.6694,4669400.0
2009-12-07 09:55:00,16.15,16.19,16.13,16.19,3374700.0,12.6694,12.7008,12.6537,12.7008,3374700.0
2009-12-07 10:00:00,16.19,16.19,16.11,16.11,4822500.0,12.7008,12.7008,12.638,12.638,4822500.0
2009-12-07 10:05:00,16.12,16.13,16.06,16.09,7204500.0,12.6459,12.6537,12.5988,12.6224,7204500.0
2009-12-07 10:10:00,16.1,16.17,16.09,16.17,3993900.0,12.6302,12.6851,12.6224,12.6851,3993900.0
2009-12-07 10:15:00,16.17,16.2,16.15,16.19,3129800.0,12.6851,12.7087,12.6694,12.7008,3129800.0
2009-12-07 10:20:00,16.19,16.21,16.16,16.18,6403900.0,12.7008,12.7165,12.6773,12.693,6403900.0
2009-12-07 10:25:00,16.18,16.19,16.15,16.16,1679600.0,12.693,12.7008,12.6694,12.6773,1679600.0
2009-12-07 10:30:00,16.16,16.24,16.15,16.18,2103700.0,12.6773,12.74,12.6694,12.693,2103700.0
2009-12-07 10:35:00,16.18,16.25,16.18,16.23,4752600.0,12.693,12.7479,12.693,12.7322,4752600.0
2009-12-07 10:40:00,16.23,16.24,16.18,16.19,2745300.0,12.7322,12.74,12.693,12.7008,2745300.0
2009-12-07 10:45:00,16.18,16.2,16.14,16.15,7367400.0,12.693,12.7087,12.6616,12.6694,7367400.0
2009-12-07 10:50:00,16.15,16.17,16.11,16.13,3475600.0,12.6694,12.6851,12.638,12.6537,3475600.0
2009-12-07 10:55:00,16.13,16.14,16.11,16.12,1720400.0,12.6537,12.6616,12.638,12.6459,1720400.0
2009-12-07 11:00:00,16.13,16.14,16.11,16.11,2085800.0,12.6537,12.6616,12.638,12.638,2085800.0
2009-12-07 11:05:00,16.12,16.17,16.11,16.15,1476800.0,12.6459,12.6851,12.638,12.6694,1476800.0
2009-12-07 11:10:00,16.15,16.16,16.11,16.11,2294100.0,12.6694,12.6773,12.638,12.638,2294100.0
2009-12-07 11:15:00,16.12,16.15,16.11,16.15,1431000.0,12.6459,12.6694,12.638,12.6694,1431000.0
2009-12-07 11:20:00,16.15,16.16,16.13,16.15,926100.0,12.6694,12.6773,12.6537,12.6694,926100.0
2009-12-07 11:25:00,16.14,16.15,16.12,16.13,1115300.0,12.6616,12.6694,12.6459,12.6537,1115300.0
2009-12-07 11:30:00,16.12,16.17,16.12,16.16,1602500.0,12.6459,12.6851,12.6459,12.6773,1602500.0
2009-12-07 11:35:00,16.17,16.17,16.14,16.17,1437100.0,12.6851,12.6851,12.6616,12.6851,1437100.0
2009-12-07 11:40:00,16.16,16.17,16.15,16.15,716900.0,12.6773,12.6851,12.6694,12.6694,716900.0
2009-12-07 11:45:00,16.16,16.18,16.15,16.17,1611800.0,12.6773,12.693,12.6694,12.6851,1611800.0
2009-12-07 11:50:00,16.17,16.17,16.15,16.16,596200.0,12.6851,12.6851,12.6694,12.6773,596200.0
2009-12-07 11:55:00,16.15,16.17,16.13,16.15,1241200.0,12.6694,12.6851,12.6537,12.6694,1241200.0
2009-12-07 12:00:00,16.15,16.2,16.13,16.14,1519800.0,12.6694,12.7087,12.6537,12.6616,1519800.0
2009-12-07 12:05:00,16.14,16.17,16.14,16.16,951500.0,12.6616,12.6851,12.6616,12.6773,951500.0
2009-12-07 12:10:00,16.16,16.16,16.14,16.14,347400.0,12.6773,12.6773,12.6616,12.6616,347400.0
2009-12-07 12:15:00,16.15,16.17,16.13,16.17,1630900.0,12.6694,12.6851,12.6537,12.6851,1630900.0
2009-12-07 12:20:00,16.17,16.17,16.14,16.15,2490200.0,12.6851,12.6851,12.6616,12.6694,2490200.0
2009-12-07 12:25:00,16.15,16.16,16.12,16.15,2280200.0,12.6694,12.6773,12.6459,12.6694,2280200.0
2009-12-07 12:30:00,16.15,16.17,16.14,16.17,1659300.0,12.6694,12.6851,12.6616,12.6851,1659300.0
2009-12-07 12:35:00,16.17,16.2,16.15,16.17,3518900.0,12.6851,12.7087,12.6694,12.6851,3518900.0
2009-12-07 12:40:00,16.17,16.19,16.15,16.18,1310100.0,12.6851,12.7008,12.6694,12.693,1310100.0
2009-12-07 12:45:00,16.18,16.2,16.17,16.2,1755700.0,12.693,12.7087,12.6851,12.7087,1755700.0
2009-12-07 12:50:00,16.19,16.2,16.17,16.17,1279000.0,12.7008,12.7087,12.6851,12.6851,1279000.0
2009-12-07 12:55:00,16.17,16.18,16.15,16.16,1332100.0,12.6851,12.693,12.6694,12.6773,1332100.0
2009-12-07 13:00:00,16.17,16.17,16.16,16.17,1454900.0,12.6851,12.6851,12.6773,12.6851,1454900.0
2009-12-07 13:05:00,16.17,16.17,16.15,16.17,865800.0,12.6851,12.6851,12.6694,12.6851,865800.0
2009-12-07 13:10:00,16.16,16.19,16.16,16.18,1380200.0,12.6773,12.7008,12.6773,12.693,1380200.0
2009-12-07 13:15:00,16.18,16.2,16.17,16.18,1370100.0,12.693,12.7087,12.6851,12.693,1370100.0
2009-12-07 13:20:00,16.19,16.21,16.18,16.19,3419600.0,12.7008,12.7165,12.693,12.7008,3419600.0
2009-12-07 13:25:00,16.19,16.22,16.19,16.21,2731700.0,12.7008,12.7243,12.7008,12.7165,2731700.0
2009-12-07 13:30:00,16.22,16.22,16.21,16.21,946600.0,12.7243,12.7243,12.7165,12.7165,946600.0
2009-12-07 13:35:00,16.21,16.22,16.19,16.2,3056800.0,12.7165,12.7243,12.7008,12.7087,3056800.0
2009-12-07 13:40:00,16.2,16.22,16.19,16.2,2193100.0,12.7087,12.7243,12.7008,12.7087,2193100.0
2009-12-07 13:45:00,16.2,16.21,16.18,16.19,1107200.0,12.7087,12.7165,12.693,12.7008,1107200.0
2009-12-07 13:50:00,16.18,16.19,16.15,16.17,2164700.0,12.693,12.7008,12.6694,12.6851,2164700.0
2009-12-07 13:55:00,16.17,16.18,16.14,16.15,3222500.0,12.6851,12.693,12.6616,12.6694,3222500.0
2009-12-07 14:00:00,16.16,16.17,16.15,16.17,1191700.0,12.6773,12.6851,12.6694,12.6851,1191700.0
2009-12-07 14:05:00,16.17,16.17,16.15,16.15,1371900.0,12.6851,12.6851,12.6694,12.6694,1371900.0
2009-12-07 14:10:00,16.16,16.16,16.12,16.14,3455700.0,12.6773,12.6773,12.6459,12.6616,3455700.0
2009-12-07 14:15:00,16.14,16.17,16.14,16.16,2727800.0,12.6616,12.6851,12.6616,12.6773,2727800.0
2009-12-07 14:20:00,16.16,16.16,16.14,16.15,2883300.0,12.6773,12.6773,12.6616,12.6694,2883300.0
2009-12-07 14:25:00,16.15,16.16,16.12,16.12,3431800.0,12.6694,12.6773,12.6459,12.6459,3431800.0
2009-12-07 14:30:00,16.13,16.14,16.11,16.12,2965700.0,12.6537,12.6616,12.638,12.6459,2965700.0
2009-12-07 14:35:00,16.12,16.13,16.03,16.05,5376300.0,12.6459,12.6537,12.5753,12.591,5376300.0
2009-12-07 14:40:00,16.04,16.06,15.96,15.97,7850600.0,12.5831,12.5988,12.5204,12.5282,7850600.0
2009-12-07 14:45:00,15.97,15.99,15.92,15.98,6711100.0,12.5282,12.5439,12.489,12.5361,6711100.0
2009-12-07 14:50:00,15.97,15.99,15.94,15.97,3396300.0,12.5282,12.5439,12.5047,12.5282,3396300.0
2009-12-07 14:55:00,15.97,16.0,15.95,16.0,4073700.0,12.5282,12.5518,12.5125,12.5518,4073700.0
2009-12-07 15:00:00,16.0,16.04,15.95,15.99,5555800.0,12.5518,12.5831,12.5125,12.5439,5555800.0
2009-12-07 15:05:00,15.99,15.99,15.94,15.96,4607800.0,12.5439,12.5439,12.5047,12.5204,4607800.0
2009-12-07 15:10:00,15.97,15.99,15.95,15.99,2657700.0,12.5282,12.5439,12.5125,12.5439,2657700.0
2009-12-07 15:15:00,15.99,15.99,15.96,15.96,2592600.0,12.5439,12.5439,12.5204,12.5204,2592600.0
2009-12-07 15:20:00,15.96,15.98,15.95,15.95,3425900.0,12.5204,12.5361,12.5125,12.5125,3425900.0
2009-12-07 15:25:00,15.95,15.96,15.85,15.86,9591600.0,12.5125,12.5204,12.4341,12.4419,9591600.0
2009-12-07 15:30:00,15.87,15.95,15.86,15.94,4350900.0,12.4498,12.5125,12.4419,12.5047,4350900.0
2009-12-07 15:35:00,15.94,15.96,15.92,15.94,5413400.0,12.5047,12.5204,12.489,12.5047,5413400.0
2009-12-07 15:40:00,15.94,15.98,15.93,15.98,3879500.0,12.5047,12.5361,12.4968,12.5361,3879500.0
2009-12-07 15:45:00,15.98,15.98,15.91,15.94,4578000.0,12.5361,12.5361,12.4812,12.5047,4578000.0
2009-12-07 15:50:00,15.94,15.94,15.89,15.9,5626200.0,12.5047,12.5047,12.4655,12.4733,5626200.0
2009-12-07 15:55:00,15.89,15.9,15.83,15.88,12488800.0,12.4655,12.4733,12.4184,12.4576,12488800.0
2009-12-08 09:30:00,15.72,15.74,15.64,15.67,8190000.0,12.3321,12.3478,12.2693,12.2929,8190000.0
2009-12-08 09:35:00,15.67,15.71,15.62,15.7,7935600.0,12.2929,12.3243,12.2536,12.3164,7935600.0
2009-12-08 09:40:00,15.7,15.75,15.67,15.7,6463500.0,12.3164,12.3556,12.2929,12.3164,6463500.0
2009-12-08 09:45:00,15.7,15.79,15.69,15.75,5404000.0,12.3164,12.387,12.3086,12.3556,5404000.0
2009-12-08 09:50:00,15.76,15.78,15.73,15.77,3820300.0,12.3635,12.3792,12.3399,12.3713,3820300.0
2009-12-08 09:55:00,15.77,15.86,15.77,15.82,5846100.0,12.3713,12.4419,12.3713,12.4105,5846100.0
2009-12-08 10:00:00,15.82,15.84,15.79,15.81,2743200.0,12.4105,12.4262,12.387,12.4027,2743200.0
2009-12-08 10:05:00,15.8,15.83,15.78,15.8,3302100.0,12.3949,12.4184,12.3792,12.3949,3302100.0
2009-12-08 10:10:00,15.8,15.81,15.75,15.75,2291800.0,12.3949,12.4027,12.3556,12.3556,2291800.0
2009-12-08 10:15:00,15.75,15.8,15.75,15.8,2070600.0,12.3556,12.3949,12.3556,12.3949,2070600.0
2009-12-08 10:20:00,15.8,15.81,15.77,15.78,3016100.0,12.3949,12.4027,12.3713,12.3792,3016100.0
2009-12-08 10:25:00,15.78,15.8,15.77,15.8,1732900.0,12.3792,12.3949,12.3713,12.3949,1732900.0
2009-12-08 10:30:00,15.79,15.8,15.76,15.76,1450000.0,12.387,12.3949,12.3635,12.3635,1450000.0
2009-12-08 10:35:00,15.76,15.8,15.75,15.76,1982400.0,12.3635,12.3949,12.3556,12.3635,1982400.0
2009-12-08 10:40:00,15.76,15.8,15.72,15.72,2074200.0,12.3635,12.3949,12.3321,12.3321,2074200.0
2009-12-08 10:45:00,15.73,15.77,15.68,15.7,2602700.0,12.3399,12.3713,12.3007,12.3164,2602700.0
2009-12-08 10:50:00,15.71,15.71,15.6,15.61,6377500.0,12.3243,12.3243,12.238,12.2458,6377500.0
2009-12-08 10:55:00,15.62,15.62,15.52,15.55,10071800.0,12.2536,12.2536,12.1752,12.1987,10071800.0
2009-12-08 11:00:00,15.54,15.62,15.52,15.58,4739000.0,12.1909,12.2536,12.1752,12.2223,4739000.0
2009-12-08 11:05:00,15.58,15.65,15.57,15.64,4072200.0,12.2223,12.2772,12.2144,12.2693,4072200.0
2009-12-08 11:10:00,15.64,15.67,15.63,15.66,3275000.0,12.2693,12.2929,12.2615,12.285,3275000.0
2009-12-08 11:15:00,15.65,15.68,15.65,15.66,2661300.0,12.2772,12.3007,12.2772,12.285,2661300.0
2009-12-08 11:20:00,15.66,15.7,15.64,15.7,1763500.0,12.285,12.3164,12.2693,12.3164,1763500.0
2009-12-08 11:25:00,15.69,15.72,15.68,15.71,2090700.0,12.3086,12.3321,12.3007,12.3243,2090700.0
2009-12-08 11:30:00,15.71,15.72,15.66,15.67,1504500.0,12.3243,12.3321,12.285,12.2929,1504500.0
2009-12-08 11:35:00,15.66,15.67,15.59,15.6,4476300.0,12.285,12.2929,12.2301,12.238,4476300.0
2009-12-08 11:40:00,15.61,15.67,15.6,15.61,4394800.0,12.2458,12.2929,12.238,12.2458,4394800.0
2009-12-08 11:45:00,15.62,15.63,15.6,15.62,2083100.0,12.2536,12.2615,12.238,12.2536,2083100.0
2009-12-08 11:50:00,15.62,15.62,15.57,15.59,4331600.0,12.2536,12.2536,12.2144,12.2301,4331600.0
2009-12-08 11:55:00,15.59,15.59,15.5,15.5,7065000.0,12.2301,12.2301,12.1595,12.1595,7065000.0
2009-12-08 12:00:00,15.5,15.57,15.47,15.57,7406400.0,12.1595,12.2144,12.136,12.2144,7406400.0
2009-12-08 12:05:00,15.56,15.57,15.5,15.52,4172700.0,12.2066,12.2144,12.1595,12.1752,4172700.0
2009-12-08 12:10:00,15.51,15.53,15.5,15.53,4139200.0,12.1674,12.183,12.1595,12.183,4139200.0
2009-12-08 12:15:00,15.52,15.55,15.51,15.52,2824300.0,12.1752,12.1987,12.1674,12.1752,2824300.0
2009-12-08 12:20:00,15.52,15.55,15.47,15.5,4210100.0,12.1752,12.1987,12.136,12.1595,4210100.0
2009-12-08 12:25:00,15.49,15.51,15.45,15.5,3828000.0,12.1517,12.1674,12.1203,12.1595,3828000.0
2009-12-08 12:30:00,15.5,15.51,15.47,15.48,2703700.0,12.1595,12.1674,12.136,12.1438,2703700.0
2009-12-08 12:35:00,15.48,15.49,15.45,15.48,1803900.0,12.1438,12.1517,12.1203,12.1438,1803900.0
2009-12-08 12:40:00,15.49,15.51,15.46,15.49,8000800.0,12.1517,12.1674,12.1281,12.1517,8000800.0
2009-12-08 12:45:00,15.48,15.5,15.47,15.48,2728300.0,12.1438,12.1595,12.136,12.1438,2728300.0
2009-12-08 12:50:00,15.49,15.51,15.47,15.49,3874000.0,12.1517,12.1674,12.136,12.1517,3874000.0
2009-12-08 12:55:00,15.5,15.56,15.5,15.56,2739000.0,12.1595,12.2066,12.1595,12.2066,2739000.0
2009-12-08 13:00:00,15.55,15.56,15.53,15.53,2529800.0,12.1987,12.2066,12.183,12.183,2529800.0
2009-12-08 13:05:00,15.53,15.54,15.52,15.53,843100.0,12.183,12.1909,12.1752,12.183,843100.0
2009-12-08 13:10:00,15.53,15.54,15.45,15.45,3753300.0,12.183,12.1909,12.1203,12.1203,3753300.0
2009-12-08 13:15:00,15.46,15.49,15.42,15.46,4710000.0,12.1281,12.1517,12.0968,12.1281,4710000.0
2009-12-08 13:20:00,15.46,15.48,15.42,15.45,3245800.0,12.1281,12.1438,12.0968,12.1203,3245800.0
2009-12-08 13:25:00,15.45,15.45,15.37,15.39,6947900.0,12.1203,12.1203,12.0575,12.0732,6947900.0
2009-12-08 13:30:00,15.38,15.46,15.38,15.46,4310800.0,12.0654,12.1281,12.0654,12.1281,4310800.0
2009-12-08 13:35:00,15.45,15.49,15.44,15.44,2796300.0,12.1203,12.1517,12.1124,12.1124,2796300.0
2009-12-08 13:40:00,15.44,15.48,15.42,15.46,3852100.0,12.1124,12.1438,12.0968,12.1281,3852100.0
2009-12-08 13:45:00,15.45,15.48,15.45,15.48,1426000.0,12.1203,12.1438,12.1203,12.1438,1426000.0
2009-12-08 13:50:00,15.48,15.52,15.47,15.51,2022100.0,12.1438,12.1752,12.136,12.1674,2022100.0
2009-12-08 13:55:00,15.51,15.51,15.43,15.45,2766600.0,12.1674,12.1674,12.1046,12.1203,2766600.0
2009-12-08 14:00:00,15.45,15.45,15.42,15.44,2538600.0,12.1203,12.1203,12.0968,12.1124,2538600.0
2009-12-08 14:05:00,15.44,15.48,15.43,15.48,3202700.0,12.1124,12.1438,12.1046,12.1438,3202700.0
2009-12-08 14:10:00,15.48,15.48,15.46,15.48,1001400.0,12.1438,12.1438,12.1281,12.1438,1001400.0
2009-12-08 14:15:00,15.48,15.5,15.43,15.45,2472200.0,12.1438,12.1595,12.1046,12.1203,2472200.0
2009-12-08 14:20:00,15.45,15.46,15.4,15.41,4771800.0,12.1203,12.1281,12.0811,12.0889,4771800.0
2009-12-08 14:25:00,15.41,15.44,15.38,15.4,5421400.0,12.0889,12.1124,12.0654,12.0811,5421400.0
2009-12-08 14:30:00,15.4,15.47,15.39,15.45,6370000.0,12.0811,12.136,12.0732,12.1203,6370000.0
2009-12-08 14:35:00,15.44,15.46,15.43,15.46,3059900.0,12.1124,12.1281,12.1046,12.1281,3059900.0
2009-12-08 14:40:00,15.46,15.46,15.43,15.45,2413600.0,12.1281,12.1281,12.1046,12.1203,2413600.0
2009-12-08 14:45:00,15.45,15.49,15.44,15.49,4009500.0,12.1203,12.1517,12.1124,12.1517,4009500.0
2009-12-08 14:50:00,15.48,15.49,15.39,15.42,4710400.0,12.1438,12.1517,12.0732,12.0968,4710400.0
2009-12-08 14:55:00,15.42,15.46,15.4,15.44,4391700.0,12.0968,12.1281,12.0811,12.1124,4391700.0
2009-12-08 15:00:00,15.44,15.47,15.42,15.47,3257700.0,12.1124,12.136,12.0968,12.136,3257700.0
2009-12-08 15:05:00,15.46,15.49,15.44,15.48,1899100.0,12.1281,12.1517,12.1124,12.1438,1899100.0
2009-12-08 15:10:00,15.48,15.49,15.43,15.46,3499900.0,12.1438,12.1517,12.1046,12.1281,3499900.0
2009-12-08 15:15:00,15.46,15.47,15.45,15.47,1673300.0,12.1281,12.136,12.1203,12.136,1673300.0
2009-12-08 15:20:00,15.47,15.47,15.44,15.47,2450900.0,12.136,12.136,12.1124,12.136,2450900.0
2009-12-08 15:25:00,15.46,15.51,15.44,15.48,2870000.0,12.1281,12.1674,12.1124,12.1438,2870000.0
2009-12-08 15:30:00,15.48,15.48,15.44,15.45,2585200.0,12.1438,12.1438,12.1124,12.1203,2585200.0
2009-12-08 15:35:00,15.45,15.48,15.44,15.45,2056400.0,12.1203,12.1438,12.1124,12.1203,2056400.0
2009-12-08 15:40:00,15.45,15.48,15.45,15.47,2584700.0,12.1203,12.1438,12.1203,12.136,2584700.0
2009-12-08 15:45:00,15.47,15.49,15.43,15.44,4512100.0,12.136,12.1517,12.1046,12.1124,4512100.0
2009-12-08 15:50:00,15.45,15.45,15.39,15.43,7067000.0,12.1203,12.1203,12.0732,12.1046,7067000.0
2009-12-08 15:55:00,15.42,15.46,15.4,15.43,8074600.0,12.0968,12.1281,12.0811,12.1046,8074600.0
2009-12-09 09:30:00,15.45,15.5,15.4,15.4,6714800.0,12.1203,12.1595,12.0811,12.0811,6714800.0
2009-12-09 09:35:00,15.41,15.41,15.27,15.33,9104600.0,12.0889,12.0889,11.9791,12.0261,9104600.0
2009-12-09 09:40:00,15.33,15.37,15.29,15.36,5348400.0,12.0261,12.0575,11.9948,12.0497,5348400.0
2009-12-09 09:45:00,15.36,15.36,15.25,15.33,6992600.0,12.0497,12.0497,11.9634,12.0261,6992600.0
2009-12-09 09:50:00,15.34,15.44,15.33,15.44,4883800.0,12.034,12.1124,12.0261,12.1124,4883800.0
2009-12-09 09:55:00,15.43,15.48,15.41,15.43,3039500.0,12.1046,12.1438,12.0889,12.1046,3039500.0
2009-12-09 10:00:00,15.43,15.52,15.42,15.48,4969700.0,12.1046,12.1752,12.0968,12.1438,4969700.0
2009-12-09 10:05:00,15.49,15.49,15.41,15.43,4544600.0,12.1517,12.1517,12.0889,12.1046,4544600.0
2009-12-09 10:10:00,15.42,15.44,15.41,15.42,1570400.0,12.0968,12.1124,12.0889,12.0968,1570400.0
2009-12-09 10:15:00,15.42,15.47,15.41,15.47,2293500.0,12.0968,12.136,12.0889,12.136,2293500.0
2009-12-09 10:20:00,15.47,15.47,15.43,15.44,1240400.0,12.136,12.136,12.1046,12.1124,1240400.0
2009-12-09 10:25:00,15.43,15.45,15.43,15.44,889000.0,12.1046,12.1203,12.1046,12.1124,889000.0
2009-12-09 10:30:00,15.43,15.44,15.41,15.42,2622700.0,12.1046,12.1124,12.0889,12.0968,2622700.0
2009-12-09 10:35:00,15.43,15.47,15.41,15.47,1720300.0,12.1046,12.136,12.0889,12.136,1720300.0
2009-12-09 10:40:00,15.47,15.52,15.46,15.51,3950000.0,12.136,12.1752,12.1281,12.1674,3950000.0
2009-12-09 10:45:00,15.51,15.57,15.5,15.52,4229000.0,12.1674,12.2144,12.1595,12.1752,4229000.0
2009-12-09 10:50:00,15.53,15.56,15.52,15.54,3550900.0,12.183,12.2066,12.1752,12.1909,3550900.0
2009-12-09 10:55:00,15.54,15.55,15.51,15.51,2672100.0,12.1909,12.1987,12.1674,12.1674,2672100.0
2009-12-09 11:00:00,15.52,15.52,15.47,15.52,2605000.0,12.1752,12.1752,12.136,12.1752,2605000.0
2009-12-09 11:05:00,15.51,15.55,15.51,15.52,2524600.0,12.1674,12.1987,12.1674,12.1752,2524600.0
2009-12-09 11:10:00,15.52,15.54,15.51,15.53,3052500.0,12.1752,12.1909,12.1674,12.183,3052500.0
2009-12-09 11:15:00,15.52,15.55,15.52,15.53,1821900.0,12.1752,12.1987,12.1752,12.183,1821900.0
2009-12-09 11:20:00,15.53,15.54,15.52,15.53,1294600.0,12.183,12.1909,12.1752,12.183,1294600.0
2009-12-09 11:25:00,15.52,15.56,15.51,15.51,1450900.0,12.1752,12.2066,12.1674,12.1674,1450900.0
2009-12-09 11:30:00,15.52,15.52,15.46,15.48,4912800.0,12.1752,12.1752,12.1281,12.1438,4912800.0
2009-12-09 11:35:00,15.47,15.48,15.45,15.47,2556100.0,12.136,12.1438,12.1203,12.136,2556100.0
2009-12-09 11:40:00,15.47,15.47,15.44,15.46,2239900.0,12.136,12.136,12.1124,12.1281,2239900.0
2009-12-09 11:45:00,15.46,15.46,15.44,15.45,1147500.0,12.1281,12.1281,12.1124,12.1203,1147500.0
2009-12-09 11:50:00,15.46,15.47,15.45,15.47,799000.0,12.1281,12.136,12.1203,12.136,799000.0
2009-12-09 11:55:00,15.47,15.49,15.46,15.49,1864100.0,12.136,12.1517,12.1281,12.1517,1864100.0
2009-12-09 12:00:00,15.49,15.49,15.45,15.45,1230600.0,12.1517,12.1517,12.1203,12.1203,1230600.0
2009-12-09 12:05:00,15.46,15.46,15.44,15.44,895300.0,12.1281,12.1281,12.1124,12.1124,895300.0
2009-12-09 12:10:00,15.45,15.45,15.42,15.43,1795000.0,12.1203,12.1203,12.0968,12.1046,1795000.0
2009-12-09 12:15:00,15.43,15.43,15.4,15.41,1622300.0,12.1046,12.1046,12.0811,12.0889,1622300.0
2009-12-09 12:20:00,15.4,15.41,15.38,15.4,1553600.0,12.0811,12.0889,12.0654,12.0811,1553600.0
2009-12-09 12:25:00,15.41,15.43,15.38,15.42,1730200.0,12.0889,12.1046,12.0654,12.0968,1730200.0
2009-12-09 12:30:00,15.42,15.45,15.42,15.45,592700.0,12.0968,12.1203,12.0968,12.1203,592700.0
2009-12-09 12:35:00,15.45,15.46,15.43,15.43,908600.0,12.1203,12.1281,12.1046,12.1046,908600.0
2009-12-09 12:40:00,15.43,15.45,15.43,15.43,605300.0,12.1046,12.1203,12.1046,12.1046,605300.0
2009-12-09 12:45:00,15.43,15.44,15.42,15.42,684400.0,12.1046,12.1124,12.0968,12.0968,684400.0
2009-12-09 12:50:00,15.42,15.44,15.41,15.43,1069300.0,12.0968,12.1124,12.0889,12.1046,1069300.0
2009-12-09 12:55:00,15.43,15.46,15.42,15.46,1896100.0,12.1046,12.1281,12.0968,12.1281,1896100.0
2009-12-09 13:00:00,15.45,15.46,15.41,15.42,2030400.0,12.1203,12.1281,12.0889,12.0968,2030400.0
2009-12-09 13:05:00,15.42,15.45,15.41,15.43,1978500.0,12.0968,12.1203,12.0889,12.1046,1978500.0
2009-12-09 13:10:00,15.43,15.45,15.42,15.45,776700.0,12.1046,12.1203,12.0968,12.1203,776700.0
2009-12-09 13:15:00,15.44,15.45,15.42,15.43,709500.0,12.1124,12.1203,12.0968,12.1046,709500.0
2009-12-09 13:20:00,15.44,15.44,15.41,15.41,781400.0,12.1124,12.1124,12.0889,12.0889,781400.0
2009-12-09 13:25:00,15.42,15.44,15.41,15.44,1036700.0,12.0968,12.1124,12.0889,12.1124,1036700.0
2009-12-09 13:30:00,15.43,15.44,15.41,15.41,1049900.0,12.1046,12.1124,12.0889,12.0889,1049900.0
2009-12-09 13:35:00,15.41,15.44,15.41,15.41,1530200.0,12.0889,12.1124,12.0889,12.0889,1530200.0
2009-12-09 13:40:00,15.42,15.43,15.39,15.4,2346800.0,12.0968,12.1046,12.0732,12.0811,2346800.0
2009-12-09 13:45:00,15.4,15.41,15.36,15.37,2803300.0,12.0811,12.0889,12.0497,12.0575,2803300.0
2009-12-09 13:50:00,15.37,15.42,15.37,15.41,1349200.0,12.0575,12.0968,12.0575,12.0889,1349200.0
2009-12-09 13:55:00,15.41,15.42,15.4,15.4,798800.0,12.0889,12.0968,12.0811,12.0811,798800.0
2009-12-09 14:00:00,15.41,15.43,15.4,15.43,783500.0,12.0889,12.1046,12.0811,12.1046,783500.0
2009-12-09 14:05:00,15.43,15.45,15.42,15.45,996200.0,12.1046,12.1203,12.0968,12.1203,996200.0
2009-12-09 14:10:00,15.44,15.45,15.44,15.45,387700.0,12.1124,12.1203,12.1124,12.1203,387700.0
2009-12-09 14:15:00,15.44,15.45,15.43,15.43,493400.0,12.1124,12.1203,12.1046,12.1046,493400.0
2009-12-09 14:20:00,15.43,15.45,15.43,15.44,483000.0,12.1046,12.1203,12.1046,12.1124,483000.0
2009-12-09 14:25:00,15.44,15.45,15.4,15.41,2027900.0,12.1124,12.1203,12.0811,12.0889,2027900.0
2009-12-09 14:30:00,15.42,15.45,15.41,15.45,707100.0,12.0968,12.1203,12.0889,12.1203,707100.0
2009-12-09 14:35:00,15.45,15.47,15.44,15.46,1709700.0,12.1203,12.136,12.1124,12.1281,1709700.0
2009-12-09 14:40:00,15.46,15.5,15.45,15.5,1772700.0,12.1281,12.1595,12.1203,12.1595,1772700.0
2009-12-09 14:45:00,15.49,15.5,15.47,15.47,816300.0,12.1517,12.1595,12.136,12.136,816300.0
2009-12-09 14:50:00,15.48,15.48,15.43,15.45,2323600.0,12.1438,12.1438,12.1046,12.1203,2323600.0
2009-12-09 14:55:00,15.45,15.49,15.42,15.45,8063600.0,12.1203,12.1517,12.0968,12.1203,8063600.0
2009-12-09 15:00:00,15.46,15.49,15.44,15.49,2150000.0,12.1281,12.1517,12.1124,12.1517,2150000.0
2009-12-09 15:05:00,15.48,15.51,15.46,15.47,2802800.0,12.1438,12.1674,12.1281,12.136,2802800.0
2009-12-09 15:10:00,15.47,15.53,15.46,15.52,2934000.0,12.136,12.183,12.1281,12.1752,2934000.0
2009-12-09 15:15:00,15.52,15.54,15.51,15.52,2778800.0,12.1752,12.1909,12.1674,12.1752,2778800.0
2009-12-09 15:20:00,15.52,15.54,15.51,15.52,2032900.0,12.1752,12.1909,12.1674,12.1752,2032900.0
2009-12-09 15:25:00,15.52,15.54,15.47,15.48,2964500.0,12.1752,12.1909,12.136,12.1438,2964500.0
2009-12-09 15:30:00,15.48,15.5,15.47,15.49,2031900.0,12.1438,12.1595,12.136,12.1517,2031900.0
2009-12-09 15:35:00,15.49,15.51,15.45,15.46,3014900.0,12.1517,12.1674,12.1203,12.1281,3014900.0
2009-12-09 15:40:00,15.45,15.48,15.44,15.44,3351200.0,12.1203,12.1438,12.1124,12.1124,3351200.0
2009-12-09 15:45:00,15.44,15.46,15.42,15.45,3468700.0,12.1124,12.1281,12.0968,12.1203,3468700.0
2009-12-09 15:50:00,15.45,15.45,15.38,15.39,6496300.0,12.1203,12.1203,12.0654,12.0732,6496300.0
2009-12-09 15:55:00,15.39,15.4,15.35,15.38,6843100.0,12.0732,12.0811,12.0418,12.0654,6843100.0
2009-12-10 09:30:00,15.59,15.65,15.57,15.61,5836400.0,12.2301,12.2772,12.2144,12.2458,5836400.0
2009-12-10 09:35:00,15.61,15.61,15.47,15.5,6080700.0,12.2458,12.2458,12.136,12.1595,6080700.0
2009-12-10 09:40:00,15.5,15.51,15.46,15.48,3616900.0,12.1595,12.1674,12.1281,12.1438,3616900.0
2009-12-10 09:45:00,15.49,15.5,15.44,15.45,3207300.0,12.1517,12.1595,12.1124,12.1203,3207300.0
2009-12-10 09:50:00,15.45,15.46,15.38,15.4,5829800.0,12.1203,12.1281,12.0654,12.0811,5829800.0
2009-12-10 09:55:00,15.4,15.42,15.36,15.4,4229700.0,12.0811,12.0968,12.0497,12.0811,4229700.0
2009-12-10 10:00:00,15.4,15.42,15.38,15.39,3723900.0,12.0811,12.0968,12.0654,12.0732,3723900.0
2009-12-10 10:05:00,15.39,15.4,15.35,15.36,3799500.0,12.0732,12.0811,12.0418,12.0497,3799500.0
2009-12-10 10:10:00,15.35,15.39,15.3,15.32,5514100.0,12.0418,12.0732,12.0026,12.0183,5514100.0
2009-12-10 10:15:00,15.31,15.33,15.26,15.26,6087700.0,12.0105,12.0261,11.9712,11.9712,6087700.0
2009-12-10 10:20:00,15.26,15.31,15.23,15.28,6740200.0,11.9712,12.0105,11.9477,11.9869,6740200.0
2009-12-10 10:25:00,15.29,15.33,15.28,15.3,4276400.0,11.9948,12.0261,11.9869,12.0026,4276400.0
2009-12-10 10:30:00,15.3,15.31,15.25,15.26,2703900.0,12.0026,12.0105,11.9634,11.9712,2703900.0
2009-12-10 10:35:00,15.27,15.27,15.21,15.23,4367400.0,11.9791,11.9791,11.932,11.9477,4367400.0
2009-12-10 10:40:00,15.23,15.29,15.22,15.23,3781600.0,11.9477,11.9948,11.9399,11.9477,3781600.0
2009-12-10 10:45:00,15.23,15.26,15.22,15.24,1878100.0,11.9477,11.9712,11.9399,11.9555,1878100.0
2009-12-10 10:50:00,15.24,15.25,15.21,15.23,3067000.0,11.9555,11.9634,11.932,11.9477,3067000.0
2009-12-10 10:55:00,15.24,15.26,15.23,15.24,2643100.0,11.9555,11.9712,11.9477,11.9555,2643100.0
2009-12-10 11:00:00,15.24,15.28,15.23,15.27,2367000.0,11.9555,11.9869,11.9477,11.9791,2367000.0
2009-12-10 11:05:00,15.27,15.27,15.25,15.27,1128000.0,11.9791,11.9791,11.9634,11.9791,1128000.0
2009-12-10 11:10:00,15.27,15.3,15.25,15.28,2421800.0,11.9791,12.0026,11.9634,11.9869,2421800.0
2009-12-10 11:15:00,15.29,15.34,15.25,15.31,3222600.0,11.9948,12.034,11.9634,12.0105,3222600.0
2009-12-10 11:20:00,15.31,15.31,15.28,15.29,1590900.0,12.0105,12.0105,11.9869,11.9948,1590900.0
2009-12-10 11:25:00,15.29,15.3,15.23,15.24,4060400.0,11.9948,12.0026,11.9477,11.9555,4060400.0
2009-12-10 11:30:00,15.24,15.24,15.21,15.21,3261900.0,11.9555,11.9555,11.932,11.932,3261900.0
2009-12-10 11:35:00,15.21,15.22,15.18,15.18,4572700.0,11.932,11.9399,11.9085,11.9085,4572700.0
2009-12-10 11:40:00,15.19,15.22,15.18,15.21,2107700.0,11.9163,11.9399,11.9085,11.932,2107700.0
2009-12-10 11:45:00,15.22,15.23,15.19,15.21,2208800.0,11.9399,11.9477,11.9163,11.932,2208800.0
2009-12-10 11:50:00,15.21,15.21,15.19,15.2,4709000.0,11.932,11.932,11.9163,11.9242,4709000.0
2009-12-10 11:55:00,15.2,15.21,15.14,15.14,9323900.0,11.9242,11.932,11.8771,11.8771,9323900.0
2009-12-10 12:00:00,15.14,15.25,15.12,15.19,6338500.0,11.8771,11.9634,11.8614,11.9163,6338500.0
2009-12-10 12:05:00,15.2,15.22,15.19,15.2,2496700.0,11.9242,11.9399,11.9163,11.9242,2496700.0
2009-12-10 12:10:00,15.2,15.21,15.14,15.15,3621200.0,11.9242,11.932,11.8771,11.8849,3621200.0
2009-12-10 12:15:00,15.15,15.18,15.14,15.15,2370300.0,11.8849,11.9085,11.8771,11.8849,2370300.0
2009-12-10 12:20:00,15.16,15.16,15.14,15.15,2097700.0,11.8928,11.8928,11.8771,11.8849,2097700.0
2009-12-10 12:25:00,15.15,15.15,15.1,15.11,4551100.0,11.8849,11.8849,11.8457,11.8536,4551100.0
2009-12-10 12:30:00,15.11,15.14,15.09,15.14,5360400.0,11.8536,11.8771,11.8379,11.8771,5360400.0
2009-12-10 12:35:00,15.14,15.15,15.12,15.14,2480900.0,11.8771,11.8849,11.8614,11.8771,2480900.0
2009-12-10 12:40:00,15.14,15.14,15.12,15.12,2182000.0,11.8771,11.8771,11.8614,11.8614,2182000.0
2009-12-10 12:45:00,15.13,15.19,15.11,15.14,1110400.0,11.8693,11.9163,11.8536,11.8771,1110400.0
2009-12-10 12:50:00,15.13,15.19,15.13,15.18,2201200.0,11.8693,11.9163,11.8693,11.9085,2201200.0
2009-12-10 12:55:00,15.18,15.21,15.13,15.19,3244100.0,11.9085,11.932,11.8693,11.9163,3244100.0
2009-12-10 13:00:00,15.2,15.22,15.17,15.18,2782500.0,11.9242,11.9399,11.9006,11.9085,2782500.0
2009-12-10 13:05:00,15.19,15.22,15.18,15.18,1968300.0,11.9163,11.9399,11.9085,11.9085,1968300.0
2009-12-10 13:10:00,15.18,15.21,15.16,15.19,2726000.0,11.9085,11.932,11.8928,11.9163,2726000.0
2009-12-10 13:15:00,15.19,15.22,15.17,15.21,2758200.0,11.9163,11.9399,11.9006,11.932,2758200.0
2009-12-10 13:20:00,15.21,15.24,15.15,15.18,3424700.0,11.932,11.9555,11.8849,11.9085,3424700.0
2009-12-10 13:25:00,15.18,15.19,15.17,15.18,654400.0,11.9085,11.9163,11.9006,11.9085,654400.0
2009-12-10 13:30:00,15.18,15.19,15.18,15.19,481500.0,11.9085,11.9163,11.9085,11.9163,481500.0
2009-12-10 13:35:00,15.19,15.22,15.15,15.22,2312600.0,11.9163,11.9399,11.8849,11.9399,2312600.0
2009-12-10 13:40:00,15.22,15.22,15.19,15.2,771200.0,11.9399,11.9399,11.9163,11.9242,771200.0
2009-12-10 13:45:00,15.2,15.21,15.18,15.21,1631300.0,11.9242,11.932,11.9085,11.932,1631300.0
2009-12-10 13:50:00,15.21,15.22,15.18,15.18,1359200.0,11.932,11.9399,11.9085,11.9085,1359200.0
2009-12-10 13:55:00,15.18,15.19,15.15,15.17,1175200.0,11.9085,11.9163,11.8849,11.9006,1175200.0
2009-12-10 14:00:00,15.17,15.19,15.15,15.19,907200.0,11.9006,11.9163,11.8849,11.9163,907200.0
2009-12-10 14:05:00,15.19,15.2,15.18,15.19,892700.0,11.9163,11.9242,11.9085,11.9163,892700.0
2009-12-10 14:10:00,15.19,15.21,15.19,15.21,853300.0,11.9163,11.932,11.9163,11.932,853300.0
2009-12-10 14:15:00,15.21,15.21,15.18,15.2,1977400.0,11.932,11.932,11.9085,11.9242,1977400.0
2009-12-10 14:20:00,15.19,15.2,15.18,15.19,985300.0,11.9163,11.9242,11.9085,11.9163,985300.0
2009-12-10 14:25:00,15.19,15.2,15.18,15.18,1148200.0,11.9163,11.9242,11.9085,11.9085,1148200.0
2009-12-10 14:30:00,15.18,15.25,15.18,15.25,2258400.0,11.9085,11.9634,11.9085,11.9634,2258400.0
2009-12-10 14:35:00,15.25,15.28,15.22,15.24,3819700.0,11.9634,11.9869,11.9399,11.9555,3819700.0
2009-12-10 14:40:00,15.25,15.25,15.2,15.21,2135700.0,11.9634,11.9634,11.9242,11.932,2135700.0
2009-12-10 14:45:00,15.2,15.24,15.2,15.24,1607900.0,11.9242,11.9555,11.9242,11.9555,1607900.0
2009-12-10 14:50:00,15.24,15.24,15.21,15.23,1264400.0,11.9555,11.9555,11.932,11.9477,1264400.0
2009-12-10 14:55:00,15.22,15.24,15.19,15.2,1636000.0,11.9399,11.9555,11.9163,11.9242,1636000.0
2009-12-10 15:00:00,15.2,15.22,15.19,15.2,1507800.0,11.9242,11.9399,11.9163,11.9242,1507800.0
2009-12-10 15:05:00,15.19,15.2,15.18,15.19,1464700.0,11.9163,11.9242,11.9085,11.9163,1464700.0
2009-12-10 15:10:00,15.19,15.23,15.19,15.22,1309500.0,11.9163,11.9477,11.9163,11.9399,1309500.0
2009-12-10 15:15:00,15.21,15.22,15.2,15.2,719900.0,11.932,11.9399,11.9242,11.9242,719900.0
2009-12-10 15:20:00,15.2,15.31,15.18,15.19,1396600.0,11.9242,12.0105,11.9085,11.9163,1396600.0
2009-12-10 15:25:00,15.18,15.19,15.16,15.19,2532400.0,11.9085,11.9163,11.8928,11.9163,2532400.0
2009-12-10 15:30:00,15.19,15.21,15.18,15.19,2509700.0,11.9163,11.932,11.9085,11.9163,2509700.0
2009-12-10 15:35:00,15.2,15.23,15.19,15.22,1417100.0,11.9242,11.9477,11.9163,11.9399,1417100.0
2009-12-10 15:40:00,15.22,15.25,15.19,15.2,2295100.0,11.9399,11.9634,11.9163,11.9242,2295100.0
2009-12-10 15:45:00,15.21,15.22,15.19,15.21,3862000.0,11.932,11.9399,11.9163,11.932,3862000.0
2009-12-10 15:50:00,15.2,15.21,15.17,15.19,3314700.0,11.9242,11.932,11.9006,11.9163,3314700.0
2009-12-10 15:55:00,15.19,15.2,15.17,15.19,7432300.0,11.9163,11.9242,11.9006,11.9163,7432300.0
2009-12-11 09:30:00,15.32,15.38,15.27,15.28,6475900.0,12.0183,12.0654,11.9791,11.9869,6475900.0
2009-12-11 09:35:00,15.27,15.32,15.26,15.3,3341000.0,11.9791,12.0183,11.9712,12.0026,3341000.0
2009-12-11 09:40:00,15.29,15.38,15.29,15.3,4688300.0,11.9948,12.0654,11.9948,12.0026,4688300.0
2009-12-11 09:45:00,15.31,15.33,15.27,15.29,2379800.0,12.0105,12.0261,11.9791,11.9948,2379800.0
2009-12-11 09:50:00,15.28,15.37,15.28,15.36,2605900.0,11.9869,12.0575,11.9869,12.0497,2605900.0
2009-12-11 09:55:00,15.37,15.38,15.32,15.37,3424300.0,12.0575,12.0654,12.0183,12.0575,3424300.0
2009-12-11 10:00:00,15.37,15.37,15.34,15.35,3196200.0,12.0575,12.0575,12.034,12.0418,3196200.0
2009-12-11 10:05:00,15.34,15.37,15.33,15.37,2984800.0,12.034,12.0575,12.0261,12.0575,2984800.0
2009-12-11 10:10:00,15.37,15.39,15.35,15.39,3973800.0,12.0575,12.0732,12.0418,12.0732,3973800.0
2009-12-11 10:15:00,15.39,15.39,15.35,15.37,1756400.0,12.0732,12.0732,12.0418,12.0575,1756400.0
2009-12-11 10:20:00,15.37,15.38,15.36,15.37,1398000.0,12.0575,12.0654,12.0497,12.0575,1398000.0
2009-12-11 10:25:00,15.37,15.37,15.33,15.35,2402100.0,12.0575,12.0575,12.0261,12.0418,2402100.0
2009-12-11 10:30:00,15.35,15.36,15.33,15.35,1411500.0,12.0418,12.0497,12.0261,12.0418,1411500.0
2009-12-11 10:35:00,15.35,15.36,15.3,15.3,1843500.0,12.0418,12.0497,12.0026,12.0026,1843500.0
2009-12-11 10:40:00,15.31,15.31,15.25,15.26,4466800.0,12.0105,12.0105,11.9634,11.9712,4466800.0
2009-12-11 10:45:00,15.26,15.27,15.21,15.23,3076200.0,11.9712,11.9791,11.932,11.9477,3076200.0
2009-12-11 10:50:00,15.23,15.3,15.23,15.29,1860100.0,11.9477,12.0026,11.9477,11.9948,1860100.0
2009-12-11 10:55:00,15.3,15.31,15.28,15.3,1767100.0,12.0026,12.0105,11.9869,12.0026,1767100.0
2009-12-11 11:00:00,15.3,15.3,15.27,15.29,1106300.0,12.0026,12.0026,11.9791,11.9948,1106300.0
2009-12-11 11:05:00,15.29,15.29,15.28,15.29,617900.0,11.9948,11.9948,11.9869,11.9948,617900.0
2009-12-11 11:10:00,15.28,15.31,15.27,15.3,1109200.0,11.9869,12.0105,11.9791,12.0026,1109200.0
2009-12-11 11:15:00,15.3,15.32,15.3,15.3,1014200.0,12.0026,12.0183,12.0026,12.0026,1014200.0
2009-12-11 11:20:00,15.31,15.31,15.28,15.28,2050900.0,12.0105,12.0105,11.9869,11.9869,2050900.0
2009-12-11 11:25:00,15.29,15.3,15.26,15.28,2188200.0,11.9948,12.0026,11.9712,11.9869,2188200.0
2009-12-11 11:30:00,15.27,15.29,15.27,15.29,845900.0,11.9791,11.9948,11.9791,11.9948,845900.0
2009-12-11 11:35:00,15.29,15.31,15.28,15.3,1125300.0,11.9948,12.0105,11.9869,12.0026,1125300.0
2009-12-11 11:40:00,15.3,15.31,15.28,15.31,2031200.0,12.0026,12.0105,11.9869,12.0105,2031200.0
2009-12-11 11:45:00,15.3,15.31,15.28,15.31,1400600.0,12.0026,12.0105,11.9869,12.0105,1400600.0
2009-12-11 11:50:00,15.3,15.31,15.3,15.31,870500.0,12.0026,12.0105,12.0026,12.0105,870500.0
2009-12-11 11:55:00,15.3,15.34,15.3,15.34,3147700.0,12.0026,12.034,12.0026,12.034,3147700.0
2009-12-11 12:00:00,15.34,15.36,15.33,15.35,2555900.0,12.034,12.0497,12.0261,12.0418,2555900.0
2009-12-11 12:05:00,15.35,15.36,15.35,15.36,647800.0,12.0418,12.0497,12.0418,12.0497,647800.0
2009-12-11 12:10:00,15.36,15.36,15.35,15.35,698300.0,12.0497,12.0497,12.0418,12.0418,698300.0
2009-12-11 12:15:00,15.36,15.36,15.35,15.35,609000.0,12.0497,12.0497,12.0418,12.0418,609000.0
2009-12-11 12:20:00,15.35,15.36,15.34,15.35,805200.0,12.0418,12.0497,12.034,12.0418,805200.0
2009-12-11 12:25:00,15.34,15.36,15.34,15.35,583300.0,12.034,12.0497,12.034,12.0418,583300.0
2009-12-11 12:30:00,15.35,15.36,15.34,15.36,1265800.0,12.0418,12.0497,12.034,12.0497,1265800.0
2009-12-11 12:35:00,15.35,15.36,15.35,15.36,210700.0,12.0418,12.0497,12.0418,12.0497,210700.0
2009-12-11 12:40:00,15.35,15.39,15.35,15.39,1921900.0,12.0418,12.0732,12.0418,12.0732,1921900.0
2009-12-11 12:45:00,15.39,15.39,15.37,15.38,676700.0,12.0732,12.0732,12.0575,12.0654,676700.0
2009-12-11 12:50:00,15.38,15.4,15.37,15.4,1128000.0,12.0654,12.0811,12.0575,12.0811,1128000.0
2009-12-11 12:55:00,15.4,15.4,15.37,15.39,1135000.0,12.0811,12.0811,12.0575,12.0732,1135000.0
2009-12-11 13:00:00,15.38,15.4,15.38,15.39,1253600.0,12.0654,12.0811,12.0654,12.0732,1253600.0
2009-12-11 13:05:00,15.38,15.39,15.38,15.39,341300.0,12.0654,12.0732,12.0654,12.0732,341300.0
2009-12-11 13:10:00,15.39,15.4,15.38,15.4,642700.0,12.0732,12.0811,12.0654,12.0811,642700.0
2009-12-11 13:15:00,15.4,15.49,15.39,15.49,4432200.0,12.0811,12.1517,12.0732,12.1517,4432200.0
2009-12-11 13:20:00,15.48,15.49,15.44,15.45,2156400.0,12.1438,12.1517,12.1124,12.1203,2156400.0
2009-12-11 13:25:00,15.46,15.46,15.4,15.45,1313600.0,12.1281,12.1281,12.0811,12.1203,1313600.0
2009-12-11 13:30:00,15.46,15.46,15.45,15.45,373500.0,12.1281,12.1281,12.1203,12.1203,373500.0
2009-12-11 13:35:00,15.46,15.48,15.45,15.48,2007200.0,12.1281,12.1438,12.1203,12.1438,2007200.0
2009-12-11 13:40:00,15.48,15.5,15.47,15.48,1683400.0,12.1438,12.1595,12.136,12.1438,1683400.0
2009-12-11 13:45:00,15.49,15.5,15.48,15.48,1375800.0,12.1517,12.1595,12.1438,12.1438,1375800.0
2009-12-11 13:50:00,15.49,15.55,15.48,15.55,4376300.0,12.1517,12.1987,12.1438,12.1987,4376300.0
2009-12-11 13:55:00,15.55,15.56,15.5,15.5,2435300.0,12.1987,12.2066,12.1595,12.1595,2435300.0
2009-12-11 14:00:00,15.5,15.53,15.48,15.52,2530700.0,12.1595,12.183,12.1438,12.1752,2530700.0
2009-12-11 14:05:00,15.52,15.55,15.52,15.54,2039000.0,12.1752,12.1987,12.1752,12.1909,2039000.0
2009-12-11 14:10:00,15.54,15.58,15.54,15.55,2604900.0,12.1909,12.2223,12.1909,12.1987,2604900.0
2009-12-11 14:15:00,15.56,15.56,15.53,15.54,1559200.0,12.2066,12.2066,12.183,12.1909,1559200.0
2009-12-11 14:20:00,15.55,15.55,15.53,15.55,980700.0,12.1987,12.1987,12.183,12.1987,980700.0
2009-12-11 14:25:00,15.54,15.55,15.51,15.51,1678200.0,12.1909,12.1987,12.1674,12.1674,1678200.0
2009-12-11 14:30:00,15.52,15.55,15.51,15.51,1053300.0,12.1752,12.1987,12.1674,12.1674,1053300.0
2009-12-11 14:35:00,15.51,15.53,15.51,15.51,1821600.0,12.1674,12.183,12.1674,12.1674,1821600.0
2009-12-11 14:40:00,15.52,15.53,15.5,15.53,1471600.0,12.1752,12.183,12.1595,12.183,1471600.0
2009-12-11 14:45:00,15.52,15.55,15.51,15.51,1457100.0,12.1752,12.1987,12.1674,12.1674,1457100.0
2009-12-11 14:50:00,15.51,15.54,15.51,15.53,2518100.0,12.1674,12.1909,12.1674,12.183,2518100.0
2009-12-11 14:55:00,15.53,15.54,15.49,15.52,2580200.0,12.183,12.1909,12.1517,12.1752,2580200.0
2009-12-11 15:00:00,15.52,15.56,15.51,15.55,2029700.0,12.1752,12.2066,12.1674,12.1987,2029700.0
2009-12-11 15:05:00,15.56,15.59,15.55,15.58,2838600.0,12.2066,12.2301,12.1987,12.2223,2838600.0
2009-12-11 15:10:00,15.59,15.6,15.56,15.59,3537900.0,12.2301,12.238,12.2066,12.2301,3537900.0
2009-12-11 15:15:00,15.59,15.63,15.59,15.62,4373400.0,12.2301,12.2615,12.2301,12.2536,4373400.0
2009-12-11 15:20:00,15.62,15.63,15.58,15.62,2829100.0,12.2536,12.2615,12.2223,12.2536,2829100.0
2009-12-11 15:25:00,15.62,15.65,15.62,15.65,3258000.0,12.2536,12.2772,12.2536,12.2772,3258000.0
2009-12-11 15:30:00,15.65,15.67,15.64,15.65,3175100.0,12.2772,12.2929,12.2693,12.2772,3175100.0
2009-12-11 15:35:00,15.65,15.7,15.65,15.67,2938700.0,12.2772,12.3164,12.2772,12.2929,2938700.0
2009-12-11 15:40:00,15.67,15.68,15.62,15.63,4433400.0,12.2929,12.3007,12.2536,12.2615,4433400.0
2009-12-11 15:45:00,15.64,15.66,15.59,15.62,5530300.0,12.2693,12.285,12.2301,12.2536,5530300.0
2009-12-11 15:50:00,15.63,15.65,15.61,15.65,3849800.0,12.2615,12.2772,12.2458,12.2772,3849800.0
2009-12-11 15:55:00,15.64,15.65,15.61,15.62,5175300.0,12.2693,12.2772,12.2458,12.2536,5175300.0
2009-12-14 09:30:00,15.67,15.7,15.5,15.56,5780000.0,12.2929,12.3164,12.1595,12.2066,5780000.0
2009-12-14 09:35:00,15.57,15.58,15.52,15.52,3654800.0,12.2144,12.2223,12.1752,12.1752,3654800.0
2009-12-14 09:40:00,15.52,15.54,15.46,15.51,3753900.0,12.1752,12.1909,12.1281,12.1674,3753900.0
2009-12-14 09:45:00,15.51,15.55,15.49,15.55,2325100.0,12.1674,12.1987,12.1517,12.1987,2325100.0
2009-12-14 09:50:00,15.55,15.57,15.51,15.55,2541800.0,12.1987,12.2144,12.1674,12.1987,2541800.0
2009-12-14 09:55:00,15.56,15.59,15.54,15.55,1694700.0,12.2066,12.2301,12.1909,12.1987,1694700.0
2009-12-14 10:00:00,15.55,15.57,15.53,15.55,2131400.0,12.1987,12.2144,12.183,12.1987,2131400.0
2009-12-14 10:05:00,15.55,15.56,15.5,15.5,1807100.0,12.1987,12.2066,12.1595,12.1595,1807100.0
2009-12-14 10:10:00,15.51,15.52,15.47,15.48,2166500.0,12.1674,12.1752,12.136,12.1438,2166500.0
2009-12-14 10:15:00,15.47,15.48,15.43,15.44,2050000.0,12.136,12.1438,12.1046,12.1124,2050000.0
2009-12-14 10:20:00,15.44,15.51,15.43,15.5,3111400.0,12.1124,12.1674,12.1046,12.1595,3111400.0
2009-12-14 10:25:00,15.51,15.53,15.5,15.51,1505300.0,12.1674,12.183,12.1595,12.1674,1505300.0
2009-12-14 10:30:00,15.51,15.52,15.51,15.52,825700.0,12.1674,12.1752,12.1674,12.1752,825700.0
2009-12-14 10:35:00,15.52,15.53,15.5,15.5,1339800.0,12.1752,12.183,12.1595,12.1595,1339800.0
2009-12-14 10:40:00,15.5,15.51,15.49,15.49,704400.0,12.1595,12.1674,12.1517,12.1517,704400.0
2009-12-14 10:45:00,15.49,15.56,15.49,15.55,1835900.0,12.1517,12.2066,12.1517,12.1987,1835900.0
2009-12-14 10:50:00,15.56,15.58,15.55,15.57,1445300.0,12.2066,12.2223,12.1987,12.2144,1445300.0
2009-12-14 10:55:00,15.57,15.59,15.54,15.55,1526800.0,12.2144,12.2301,12.1909,12.1987,1526800.0
2009-12-14 11:00:00,15.54,15.55,15.53,15.53,566100.0,12.1909,12.1987,12.183,12.183,566100.0
2009-12-14 11:05:00,15.53,15.54,15.51,15.53,779400.0,12.183,12.1909,12.1674,12.183,779400.0
2009-12-14 11:10:00,15.54,15.56,15.53,15.55,998200.0,12.1909,12.2066,12.183,12.1987,998200.0
2009-12-14 11:15:00,15.54,15.56,15.51,15.52,1357600.0,12.1909,12.2066,12.1674,12.1752,1357600.0
2009-12-14 11:20:00,15.52,15.54,15.5,15.53,2181800.0,12.1752,12.1909,12.1595,12.183,2181800.0
2009-12-14 11:25:00,15.53,15.55,15.52,15.54,2025100.0,12.183,12.1987,12.1752,12.1909,2025100.0
2009-12-14 11:30:00,15.54,15.54,15.52,15.53,759900.0,12.1909,12.1909,12.1752,12.183,759900.0
2009-12-14 11:35:00,15.52,15.55,15.52,15.54,1361900.0,12.1752,12.1987,12.1752,12.1909,1361900.0
2009-12-14 11:40:00,15.54,15.55,15.53,15.55,967300.0,12.1909,12.1987,12.183,12.1987,967300.0
2009-12-14 11:45:00,15.55,15.55,15.54,15.54,388100.0,12.1987,12.1987,12.1909,12.1909,388100.0
2009-12-14 11:50:00,15.55,15.55,15.54,15.54,635100.0,12.1987,12.1987,12.1909,12.1909,635100.0
2009-12-14 11:55:00,15.55,15.55,15.54,15.54,548500.0,12.1987,12.1987,12.1909,12.1909,548500.0
2009-12-14 12:00:00,15.55,15.66,15.54,15.63,4465100.0,12.1987,12.285,12.1909,12.2615,4465100.0
2009-12-14 12:05:00,15.62,15.63,15.61,15.62,843900.0,12.2536,12.2615,12.2458,12.2536,843900.0
2009-12-14 12:10:00,15.63,15.63,15.59,15.6,1277400.0,12.2615,12.2615,12.2301,12.238,1277400.0
2009-12-14 12:15:00,15.6,15.63,15.59,15.62,1450000.0,12.238,12.2615,12.2301,12.2536,1450000.0
2009-12-14 12:20:00,15.62,15.63,15.6,15.6,720600.0,12.2536,12.2615,12.238,12.238,720600.0
2009-12-14 12:25:00,15.6,15.61,15.6,15.6,375800.0,12.238,12.2458,12.238,12.238,375800.0
2009-12-14 12:30:00,15.61,15.61,15.6,15.61,215700.0,12.2458,12.2458,12.238,12.2458,215700.0
2009-12-14 12:35:00,15.6,15.65,15.6,15.64,1364200.0,12.238,12.2772,12.238,12.2693,1364200.0
2009-12-14 12:40:00,15.64,15.69,15.64,15.67,3168400.0,12.2693,12.3086,12.2693,12.2929,3168400.0
2009-12-14 12:45:00,15.67,15.73,15.55,15.72,2854900.0,12.2929,12.3399,12.1987,12.3321,2854900.0
2009-12-14 12:50:00,15.72,15.73,15.55,15.7,2255700.0,12.3321,12.3399,12.1987,12.3164,2255700.0
2009-12-14 12:55:00,15.7,15.7,15.63,15.64,2329100.0,12.3164,12.3164,12.2615,12.2693,2329100.0
2009-12-14 13:00:00,15.64,15.66,15.62,15.66,1150500.0,12.2693,12.285,12.2536,12.285,1150500.0
2009-12-14 13:05:00,15.66,15.72,15.62,15.62,1213000.0,12.285,12.3321,12.2536,12.2536,1213000.0
2009-12-14 13:10:00,15.63,15.63,15.61,15.61,832200.0,12.2615,12.2615,12.2458,12.2458,832200.0
2009-12-14 13:15:00,15.61,15.62,15.59,15.61,1390500.0,12.2458,12.2536,12.2301,12.2458,1390500.0
2009-12-14 13:20:00,15.61,15.64,15.61,15.64,700800.0,12.2458,12.2693,12.2458,12.2693,700800.0
2009-12-14 13:25:00,15.63,15.67,15.63,15.67,1020200.0,12.2615,12.2929,12.2615,12.2929,1020200.0
2009-12-14 13:30:00,15.67,15.67,15.64,15.64,1160100.0,12.2929,12.2929,12.2693,12.2693,1160100.0
2009-12-14 13:35:00,15.65,15.65,15.61,15.62,1008000.0,12.2772,12.2772,12.2458,12.2536,1008000.0
2009-12-14 13:40:00,15.63,15.63,15.59,15.59,629800.0,12.2615,12.2615,12.2301,12.2301,629800.0
2009-12-14 13:45:00,15.6,15.6,15.55,15.57,2626400.0,12.238,12.238,12.1987,12.2144,2626400.0
2009-12-14 13:50:00,15.57,15.59,15.56,15.57,1962100.0,12.2144,12.2301,12.2066,12.2144,1962100.0
2009-12-14 13:55:00,15.57,15.6,15.57,15.59,1196000.0,12.2144,12.238,12.2144,12.2301,1196000.0
2009-12-14 14:00:00,15.6,15.6,15.58,15.6,1013400.0,12.238,12.238,12.2223,12.238,1013400.0
2009-12-14 14:05:00,15.59,15.6,15.57,15.58,1028700.0,12.2301,12.238,12.2144,12.2223,1028700.0
2009-12-14 14:10:00,15.58,15.61,15.57,15.61,934200.0,12.2223,12.2458,12.2144,12.2458,934200.0
2009-12-14 14:15:00,15.61,15.63,15.6,15.62,1096600.0,12.2458,12.2615,12.238,12.2536,1096600.0
2009-12-14 14:20:00,15.62,15.62,15.61,15.61,322800.0,12.2536,12.2536,12.2458,12.2458,322800.0
2009-12-14 14:25:00,15.62,15.62,15.59,15.6,1183200.0,12.2536,12.2536,12.2301,12.238,1183200.0
2009-12-14 14:30:00,15.6,15.61,15.6,15.61,188300.0,12.238,12.2458,12.238,12.2458,188300.0
2009-12-14 14:35:00,15.6,15.63,15.6,15.6,1248000.0,12.238,12.2615,12.238,12.238,1248000.0
2009-12-14 14:40:00,15.6,15.62,15.59,15.6,753000.0,12.238,12.2536,12.2301,12.238,753000.0
2009-12-14 14:45:00,15.6,15.62,15.59,15.61,473500.0,12.238,12.2536,12.2301,12.2458,473500.0
2009-12-14 14:50:00,15.62,15.62,15.59,15.6,627300.0,12.2536,12.2536,12.2301,12.238,627300.0
2009-12-14 14:55:00,15.59,15.6,15.54,15.57,1749300.0,12.2301,12.238,12.1909,12.2144,1749300.0
2009-12-14 15:00:00,15.58,15.61,15.57,15.6,1021600.0,12.2223,12.2458,12.2144,12.238,1021600.0
2009-12-14 15:05:00,15.6,15.63,15.6,15.61,1162100.0,12.238,12.2615,12.238,12.2458,1162100.0
2009-12-14 15:10:00,15.61,15.63,15.6,15.6,1431300.0,12.2458,12.2615,12.238,12.238,1431300.0
2009-12-14 15:15:00,15.61,15.62,15.59,15.6,1006400.0,12.2458,12.2536,12.2301,12.238,1006400.0
2009-12-14 15:20:00,15.6,15.6,15.56,15.56,994000.0,12.238,12.238,12.2066,12.2066,994000.0
2009-12-14 15:25:00,15.56,15.58,15.56,15.57,1624400.0,12.2066,12.2223,12.2066,12.2144,1624400.0
2009-12-14 15:30:00,15.58,15.59,15.57,15.58,778900.0,12.2223,12.2301,12.2144,12.2223,778900.0
2009-12-14 15:35:00,15.57,15.61,15.57,15.6,1828300.0,12.2144,12.2458,12.2144,12.238,1828300.0
2009-12-14 15:40:00,15.61,15.61,15.58,15.61,1611900.0,12.2458,12.2458,12.2223,12.2458,1611900.0
2009-12-14 15:45:00,15.6,15.63,15.59,15.63,1397500.0,12.238,12.2615,12.2301,12.2615,1397500.0
2009-12-14 15:50:00,15.62,15.64,15.58,15.61,2664400.0,12.2536,12.2693,12.2223,12.2458,2664400.0
2009-12-14 15:55:00,15.62,15.65,15.6,15.62,5027500.0,12.2536,12.2772,12.238,12.2536,5027500.0
2009-12-15 09:30:00,15.45,15.5,15.42,15.48,4356900.0,12.1203,12.1595,12.0968,12.1438,4356900.0
2009-12-15 09:35:00,15.48,15.51,15.43,15.47,4307100.0,12.1438,12.1674,12.1046,12.136,4307100.0
2009-12-15 09:40:00,15.47,15.48,15.45,15.45,1932400.0,12.136,12.1438,12.1203,12.1203,1932400.0
2009-12-15 09:45:00,15.46,15.47,15.43,15.43,2204600.0,12.1281,12.136,12.1046,12.1046,2204600.0
2009-12-15 09:50:00,15.44,15.44,15.4,15.41,3447900.0,12.1124,12.1124,12.0811,12.0889,3447900.0
2009-12-15 09:55:00,15.4,15.41,15.34,15.37,5456200.0,12.0811,12.0889,12.034,12.0575,5456200.0
2009-12-15 10:00:00,15.38,15.42,15.35,15.4,2849900.0,12.0654,12.0968,12.0418,12.0811,2849900.0
2009-12-15 10:05:00,15.39,15.43,15.38,15.43,1460000.0,12.0732,12.1046,12.0654,12.1046,1460000.0
2009-12-15 10:10:00,15.42,15.44,15.4,15.41,6039800.0,12.0968,12.1124,12.0811,12.0889,6039800.0
2009-12-15 10:15:00,15.41,15.44,15.39,15.4,4262900.0,12.0889,12.1124,12.0732,12.0811,4262900.0
2009-12-15 10:20:00,15.4,15.46,15.37,15.39,4300600.0,12.0811,12.1281,12.0575,12.0732,4300600.0
2009-12-15 10:25:00,15.38,15.39,15.33,15.34,4428200.0,12.0654,12.0732,12.0261,12.034,4428200.0
2009-12-15 10:30:00,15.34,15.38,15.34,15.34,2176000.0,12.034,12.0654,12.034,12.034,2176000.0
2009-12-15 10:35:00,15.34,15.35,15.3,15.31,2925100.0,12.034,12.0418,12.0026,12.0105,2925100.0
2009-12-15 10:40:00,15.32,15.37,15.29,15.35,3768400.0,12.0183,12.0575,11.9948,12.0418,3768400.0
2009-12-15 10:45:00,15.36,15.37,15.33,15.35,1567200.0,12.0497,12.0575,12.0261,12.0418,1567200.0
2009-12-15 10:50:00,15.36,15.37,15.31,15.32,2524300.0,12.0497,12.0575,12.0105,12.0183,2524300.0
2009-12-15 10:55:00,15.32,15.35,15.32,15.35,962400.0,12.0183,12.0418,12.0183,12.0418,962400.0
2009-12-15 11:00:00,15.35,15.35,15.33,15.33,896100.0,12.0418,12.0418,12.0261,12.0261,896100.0
2009-12-15 11:05:00,15.34,15.34,15.33,15.34,532900.0,12.034,12.034,12.0261,12.034,532900.0
2009-12-15 11:10:00,15.34,15.34,15.3,15.31,2181800.0,12.034,12.034,12.0026,12.0105,2181800.0
2009-12-15 11:15:00,15.31,15.35,15.31,15.35,1813400.0,12.0105,12.0418,12.0105,12.0418,1813400.0
2009-12-15 11:20:00,15.35,15.35,15.31,15.31,1281100.0,12.0418,12.0418,12.0105,12.0105,1281100.0
2009-12-15 11:25:00,15.31,15.33,15.31,15.32,1308300.0,12.0105,12.0261,12.0105,12.0183,1308300.0
2009-12-15 11:30:00,15.32,15.32,15.3,15.31,1751200.0,12.0183,12.0183,12.0026,12.0105,1751200.0
2009-12-15 11:35:00,15.31,15.33,15.3,15.33,671100.0,12.0105,12.0261,12.0026,12.0261,671100.0
2009-12-15 11:40:00,15.32,15.33,15.29,15.3,2655500.0,12.0183,12.0261,11.9948,12.0026,2655500.0
2009-12-15 11:45:00,15.3,15.31,15.26,15.27,3195500.0,12.0026,12.0105,11.9712,11.9791,3195500.0
2009-12-15 11:50:00,15.28,15.32,15.26,15.28,3138600.0,11.9869,12.0183,11.9712,11.9869,3138600.0
2009-12-15 11:55:00,15.28,15.29,15.26,15.27,2487200.0,11.9869,11.9948,11.9712,11.9791,2487200.0
2009-12-15 12:00:00,15.27,15.28,15.26,15.27,1644500.0,11.9791,11.9869,11.9712,11.9791,1644500.0
2009-12-15 12:05:00,15.27,15.31,15.26,15.29,5101800.0,11.9791,12.0105,11.9712,11.9948,5101800.0
2009-12-15 12:10:00,15.3,15.3,15.29,15.29,852200.0,12.0026,12.0026,11.9948,11.9948,852200.0
2009-12-15 12:15:00,15.29,15.3,15.27,15.27,1188300.0,11.9948,12.0026,11.9791,11.9791,1188300.0
2009-12-15 12:20:00,15.27,15.28,15.24,15.26,3695900.0,11.9791,11.9869,11.9555,11.9712,3695900.0
2009-12-15 12:25:00,15.26,15.27,15.22,15.22,2974500.0,11.9712,11.9791,11.9399,11.9399,2974500.0
2009-12-15 12:30:00,15.22,15.26,15.22,15.25,1145000.0,11.9399,11.9712,11.9399,11.9634,1145000.0
2009-12-15 12:35:00,15.25,15.26,15.2,15.22,3278300.0,11.9634,11.9712,11.9242,11.9399,3278300.0
2009-12-15 12:40:00,15.22,15.22,15.18,15.19,4385400.0,11.9399,11.9399,11.9085,11.9163,4385400.0
2009-12-15 12:45:00,15.19,15.2,15.18,15.2,1548400.0,11.9163,11.9242,11.9085,11.9242,1548400.0
2009-12-15 12:50:00,15.19,15.21,15.19,15.19,2737400.0,11.9163,11.932,11.9163,11.9163,2737400.0
2009-12-15 12:55:00,15.19,15.23,15.18,15.23,1943700.0,11.9163,11.9477,11.9085,11.9477,1943700.0
2009-12-15 13:00:00,15.22,15.23,15.2,15.21,2157800.0,11.9399,11.9477,11.9242,11.932,2157800.0
2009-12-15 13:05:00,15.22,15.23,15.21,15.22,1001400.0,11.9399,11.9477,11.932,11.9399,1001400.0
2009-12-15 13:10:00,15.22,15.24,15.21,15.23,1169700.0,11.9399,11.9555,11.932,11.9477,1169700.0
2009-12-15 13:15:00,15.23,15.24,15.23,15.23,799100.0,11.9477,11.9555,11.9477,11.9477,799100.0
2009-12-15 13:20:00,15.23,15.24,15.2,15.21,1294700.0,11.9477,11.9555,11.9242,11.932,1294700.0
2009-12-15 13:25:00,15.2,15.25,15.2,15.2,691000.0,11.9242,11.9634,11.9242,11.9242,691000.0
2009-12-15 13:30:00,15.2,15.22,15.2,15.21,962300.0,11.9242,11.9399,11.9242,11.932,962300.0
2009-12-15 13:35:00,15.2,15.22,15.18,15.19,1768800.0,11.9242,11.9399,11.9085,11.9163,1768800.0
2009-12-15 13:40:00,15.18,15.22,15.18,15.21,1925900.0,11.9085,11.9399,11.9085,11.932,1925900.0
2009-12-15 13:45:00,15.21,15.23,15.2,15.23,1354500.0,11.932,11.9477,11.9242,11.9477,1354500.0
2009-12-15 13:50:00,15.23,15.23,15.2,15.2,1543800.0,11.9477,11.9477,11.9242,11.9242,1543800.0
2009-12-15 13:55:00,15.2,15.24,15.2,15.23,1146500.0,11.9242,11.9555,11.9242,11.9477,1146500.0
2009-12-15 14:00:00,15.24,15.25,15.23,15.25,844100.0,11.9555,11.9634,11.9477,11.9634,844100.0
2009-12-15 14:05:00,15.25,15.25,15.21,15.21,1612800.0,11.9634,11.9634,11.932,11.932,1612800.0
2009-12-15 14:10:00,15.21,15.22,15.19,15.2,2260800.0,11.932,11.9399,11.9163,11.9242,2260800.0
2009-12-15 14:15:00,15.2,15.21,15.19,15.19,1363500.0,11.9242,11.932,11.9163,11.9163,1363500.0
2009-12-15 14:20:00,15.2,15.2,15.15,15.17,3578700.0,11.9242,11.9242,11.8849,11.9006,3578700.0
2009-12-15 14:25:00,15.17,15.18,15.16,15.18,622300.0,11.9006,11.9085,11.8928,11.9085,622300.0
2009-12-15 14:30:00,15.18,15.19,15.16,15.18,1296500.0,11.9085,11.9163,11.8928,11.9085,1296500.0
2009-12-15 14:35:00,15.17,15.2,15.16,15.19,1851100.0,11.9006,11.9242,11.8928,11.9163,1851100.0
2009-12-15 14:40:00,15.19,15.21,15.18,15.2,1312300.0,11.9163,11.932,11.9085,11.9242,1312300.0
2009-12-15 14:45:00,15.2,15.2,15.19,15.2,480200.0,11.9242,11.9242,11.9163,11.9242,480200.0
2009-12-15 14:50:00,15.2,15.2,15.18,15.19,1048000.0,11.9242,11.9242,11.9085,11.9163,1048000.0
2009-12-15 14:55:00,15.18,15.19,15.16,15.17,1339300.0,11.9085,11.9163,11.8928,11.9006,1339300.0
2009-12-15 15:00:00,15.17,15.2,15.17,15.2,919200.0,11.9006,11.9242,11.9006,11.9242,919200.0
2009-12-15 15:05:00,15.2,15.23,15.19,15.23,2043200.0,11.9242,11.9477,11.9163,11.9477,2043200.0
2009-12-15 15:10:00,15.22,15.23,15.21,15.21,1139000.0,11.9399,11.9477,11.932,11.932,1139000.0
2009-12-15 15:15:00,15.22,15.22,15.19,15.19,1852200.0,11.9399,11.9399,11.9163,11.9163,1852200.0
2009-12-15 15:20:00,15.19,15.2,15.15,15.16,3024100.0,11.9163,11.9242,11.8849,11.8928,3024100.0
2009-12-15 15:25:00,15.16,15.16,15.15,15.15,1526300.0,11.8928,11.8928,11.8849,11.8849,1526300.0
2009-12-15 15:30:00,15.15,15.18,15.15,15.18,2620900.0,11.8849,11.9085,11.8849,11.9085,2620900.0
2009-12-15 15:35:00,15.18,15.18,15.16,15.18,2348500.0,11.9085,11.9085,11.8928,11.9085,2348500.0
2009-12-15 15:40:00,15.18,15.18,15.15,15.16,2638200.0,11.9085,11.9085,11.8849,11.8928,2638200.0
2009-12-15 15:45:00,15.16,15.18,15.15,15.18,3689500.0,11.8928,11.9085,11.8849,11.9085,3689500.0
2009-12-15 15:50:00,15.18,15.19,15.16,15.18,3851500.0,11.9085,11.9163,11.8928,11.9085,3851500.0
2009-12-15 15:55:00,15.18,15.34,15.17,15.19,7250300.0,11.9085,12.034,11.9006,11.9163,7250300.0
2009-12-16 09:30:00,15.33,15.42,15.33,15.37,6765500.0,12.0261,12.0968,12.0261,12.0575,6765500.0
2009-12-16 09:35:00,15.36,15.38,15.34,15.38,3440100.0,12.0497,12.0654,12.034,12.0654,3440100.0
2009-12-16 09:40:00,15.38,15.38,15.33,15.35,3304500.0,12.0654,12.0654,12.0261,12.0418,3304500.0
2009-12-16 09:45:00,15.36,15.36,15.31,15.36,2100800.0,12.0497,12.0497,12.0105,12.0497,2100800.0
2009-12-16 09:50:00,15.36,15.37,15.35,15.35,2045300.0,12.0497,12.0575,12.0418,12.0418,2045300.0
2009-12-16 09:55:00,15.36,15.39,15.32,15.39,3558100.0,12.0497,12.0732,12.0183,12.0732,3558100.0
2009-12-16 10:00:00,15.38,15.4,15.38,15.38,2172700.0,12.0654,12.0811,12.0654,12.0654,2172700.0
2009-12-16 10:05:00,15.38,15.39,15.36,15.37,1467600.0,12.0654,12.0732,12.0497,12.0575,1467600.0
2009-12-16 10:10:00,15.36,15.38,15.36,15.38,982600.0,12.0497,12.0654,12.0497,12.0654,982600.0
2009-12-16 10:15:00,15.38,15.38,15.35,15.36,1740900.0,12.0654,12.0654,12.0418,12.0497,1740900.0
2009-12-16 10:20:00,15.36,15.37,15.35,15.37,1178000.0,12.0497,12.0575,12.0418,12.0575,1178000.0
2009-12-16 10:25:00,15.37,15.37,15.36,15.36,895300.0,12.0575,12.0575,12.0497,12.0497,895300.0
2009-12-16 10:30:00,15.37,15.37,15.35,15.36,1558900.0,12.0575,12.0575,12.0418,12.0497,1558900.0
2009-12-16 10:35:00,15.36,15.38,15.35,15.38,1373500.0,12.0497,12.0654,12.0418,12.0654,1373500.0
2009-12-16 10:40:00,15.37,15.39,15.37,15.38,1817600.0,12.0575,12.0732,12.0575,12.0654,1817600.0
2009-12-16 10:45:00,15.39,15.39,15.38,15.39,636700.0,12.0732,12.0732,12.0654,12.0732,636700.0
2009-12-16 10:50:00,15.38,15.39,15.38,15.38,699000.0,12.0654,12.0732,12.0654,12.0654,699000.0
2009-12-16 10:55:00,15.38,15.42,15.38,15.4,2503700.0,12.0654,12.0968,12.0654,12.0811,2503700.0
2009-12-16 11:00:00,15.4,15.41,15.37,15.37,1381800.0,12.0811,12.0889,12.0575,12.0575,1381800.0
2009-12-16 11:05:00,15.38,15.38,15.36,15.36,724500.0,12.0654,12.0654,12.0497,12.0497,724500.0
2009-12-16 11:10:00,15.36,15.41,15.36,15.39,1594400.0,12.0497,12.0889,12.0497,12.0732,1594400.0
2009-12-16 11:15:00,15.39,15.42,15.39,15.4,410500.0,12.0732,12.0968,12.0732,12.0811,410500.0
2009-12-16 11:20:00,15.4,15.41,15.39,15.4,1326200.0,12.0811,12.0889,12.0732,12.0811,1326200.0
2009-12-16 11:25:00,15.41,15.43,15.39,15.4,3405500.0,12.0889,12.1046,12.0732,12.0811,3405500.0
2009-12-16 11:30:00,15.39,15.4,15.38,15.38,711900.0,12.0732,12.0811,12.0654,12.0654,711900.0
2009-12-16 11:35:00,15.38,15.39,15.36,15.38,889200.0,12.0654,12.0732,12.0497,12.0654,889200.0
2009-12-16 11:40:00,15.38,15.39,15.38,15.38,285500.0,12.0654,12.0732,12.0654,12.0654,285500.0
2009-12-16 11:45:00,15.38,15.39,15.38,15.39,434700.0,12.0654,12.0732,12.0654,12.0732,434700.0
2009-12-16 11:50:00,15.38,15.39,15.35,15.37,1251100.0,12.0654,12.0732,12.0418,12.0575,1251100.0
2009-12-16 11:55:00,15.37,15.39,15.35,15.39,1288900.0,12.0575,12.0732,12.0418,12.0732,1288900.0
2009-12-16 12:00:00,15.38,15.39,15.38,15.38,280700.0,12.0654,12.0732,12.0654,12.0654,280700.0
2009-12-16 12:05:00,15.38,15.39,15.38,15.39,591200.0,12.0654,12.0732,12.0654,12.0732,591200.0
2009-12-16 12:10:00,15.38,15.39,15.38,15.39,317400.0,12.0654,12.0732,12.0654,12.0732,317400.0
2009-12-16 12:15:00,15.39,15.39,15.37,15.37,1239900.0,12.0732,12.0732,12.0575,12.0575,1239900.0
2009-12-16 12:20:00,15.37,15.39,15.37,15.37,900300.0,12.0575,12.0732,12.0575,12.0575,900300.0
2009-12-16 12:25:00,15.37,15.38,15.36,15.36,1304000.0,12.0575,12.0654,12.0497,12.0497,1304000.0
2009-12-16 12:30:00,15.36,15.38,15.36,15.37,1417700.0,12.0497,12.0654,12.0497,12.0575,1417700.0
2009-12-16 12:35:00,15.37,15.38,15.37,15.38,440300.0,12.0575,12.0654,12.0575,12.0654,440300.0
2009-12-16 12:40:00,15.38,15.39,15.37,15.38,765100.0,12.0654,12.0732,12.0575,12.0654,765100.0
2009-12-16 12:45:00,15.37,15.4,15.37,15.39,1256500.0,12.0575,12.0811,12.0575,12.0732,1256500.0
2009-12-16 12:50:00,15.4,15.41,15.38,15.39,2349600.0,12.0811,12.0889,12.0654,12.0732,2349600.0
2009-12-16 12:55:00,15.39,15.41,15.38,15.38,1699600.0,12.0732,12.0889,12.0654,12.0654,1699600.0
2009-12-16 13:00:00,15.39,15.39,15.37,15.38,837000.0,12.0732,12.0732,12.0575,12.0654,837000.0
2009-12-16 13:05:00,15.38,15.39,15.37,15.38,1115200.0,12.0654,12.0732,12.0575,12.0654,1115200.0
2009-12-16 13:10:00,15.38,15.44,15.38,15.38,644600.0,12.0654,12.1124,12.0654,12.0654,644600.0
2009-12-16 13:15:00,15.39,15.39,15.37,15.37,739700.0,12.0732,12.0732,12.0575,12.0575,739700.0
2009-12-16 13:20:00,15.37,15.38,15.37,15.37,669500.0,12.0575,12.0654,12.0575,12.0575,669500.0
2009-12-16 13:25:00,15.37,15.38,15.37,15.37,294300.0,12.0575,12.0654,12.0575,12.0575,294300.0
2009-12-16 13:30:00,15.38,15.38,15.36,15.36,666700.0,12.0654,12.0654,12.0497,12.0497,666700.0
2009-12-16 13:35:00,15.36,15.39,15.36,15.39,1174600.0,12.0497,12.0732,12.0497,12.0732,1174600.0
2009-12-16 13:40:00,15.39,15.39,15.38,15.39,366600.0,12.0732,12.0732,12.0654,12.0732,366600.0
2009-12-16 13:45:00,15.39,15.4,15.37,15.38,1531100.0,12.0732,12.0811,12.0575,12.0654,1531100.0
2009-12-16 13:50:00,15.39,15.4,15.38,15.38,984500.0,12.0732,12.0811,12.0654,12.0654,984500.0
2009-12-16 13:55:00,15.38,15.39,15.37,15.38,391200.0,12.0654,12.0732,12.0575,12.0654,391200.0
2009-12-16 14:00:00,15.38,15.38,15.36,15.37,664000.0,12.0654,12.0654,12.0497,12.0575,664000.0
2009-12-16 14:05:00,15.36,15.38,15.36,15.36,748500.0,12.0497,12.0654,12.0497,12.0497,748500.0
2009-12-16 14:10:00,15.36,15.38,15.35,15.38,758200.0,12.0497,12.0654,12.0418,12.0654,758200.0
2009-12-16 14:15:00,15.37,15.41,15.36,15.39,2712600.0,12.0575,12.0889,12.0497,12.0732,2712600.0
2009-12-16 14:20:00,15.39,15.4,15.31,15.34,3464400.0,12.0732,12.0811,12.0105,12.034,3464400.0
2009-12-16 14:25:00,15.34,15.38,15.33,15.36,1184900.0,12.034,12.0654,12.0261,12.0497,1184900.0
2009-12-16 14:30:00,15.36,15.38,15.36,15.36,364300.0,12.0497,12.0654,12.0497,12.0497,364300.0
2009-12-16 14:35:00,15.37,15.39,15.35,15.39,2855500.0,12.0575,12.0732,12.0418,12.0732,2855500.0
2009-12-16 14:40:00,15.38,15.4,15.37,15.38,1449500.0,12.0654,12.0811,12.0575,12.0654,1449500.0
2009-12-16 14:45:00,15.38,15.38,15.34,15.35,1546400.0,12.0654,12.0654,12.034,12.0418,1546400.0
2009-12-16 14:50:00,15.34,15.38,15.33,15.35,2568500.0,12.034,12.0654,12.0261,12.0418,2568500.0
2009-12-16 14:55:00,15.34,15.38,15.34,15.36,2174700.0,12.034,12.0654,12.034,12.0497,2174700.0
2009-12-16 15:00:00,15.36,15.37,15.34,15.34,2822700.0,12.0497,12.0575,12.034,12.034,2822700.0
2009-12-16 15:05:00,15.35,15.36,15.3,15.32,6081100.0,12.0418,12.0497,12.0026,12.0183,6081100.0
2009-12-16 15:10:00,15.32,15.33,15.27,15.27,5023800.0,12.0183,12.0261,11.9791,11.9791,5023800.0
2009-12-16 15:15:00,15.28,15.32,15.23,15.31,5807000.0,11.9869,12.0183,11.9477,12.0105,5807000.0
2009-12-16 15:20:00,15.31,15.31,15.27,15.29,4669200.0,12.0105,12.0105,11.9791,11.9948,4669200.0
2009-12-16 15:25:00,15.3,15.3,15.25,15.25,3331900.0,12.0026,12.0026,11.9634,11.9634,3331900.0
2009-12-16 15:30:00,15.25,15.27,15.25,15.27,3509600.0,11.9634,11.9791,11.9634,11.9791,3509600.0
2009-12-16 15:35:00,15.27,15.3,15.25,15.3,2322800.0,11.9791,12.0026,11.9634,12.0026,2322800.0
2009-12-16 15:40:00,15.29,15.33,15.29,15.31,6925800.0,11.9948,12.0261,11.9948,12.0105,6925800.0
2009-12-16 15:45:00,15.3,15.31,15.28,15.31,3249200.0,12.0026,12.0105,11.9869,12.0105,3249200.0
2009-12-16 15:50:00,15.31,15.31,15.28,15.29,2915800.0,12.0105,12.0105,11.9869,11.9948,2915800.0
2009-12-16 15:55:00,15.29,15.31,15.28,15.3,6477400.0,11.9948,12.0105,11.9869,12.0026,6477400.0
2009-12-17 09:30:00,15.27,15.36,15.23,15.3,7196800.0,11.9791,12.0497,11.9477,12.0026,7196800.0
2009-12-17 09:35:00,15.31,15.31,15.22,15.23,5702200.0,12.0105,12.0105,11.9399,11.9477,5702200.0
2009-12-17 09:40:00,15.23,15.26,15.21,15.21,4009000.0,11.9477,11.9712,11.932,11.932,4009000.0
2009-12-17 09:45:00,15.22,15.24,15.18,15.19,4500700.0,11.9399,11.9555,11.9085,11.9163,4500700.0
2009-12-17 09:50:00,15.19,15.19,15.16,15.17,3216900.0,11.9163,11.9163,11.8928,11.9006,3216900.0
2009-12-17 09:55:00,15.17,15.17,15.14,15.14,2826500.0,11.9006,11.9006,11.8771,11.8771,2826500.0
2009-12-17 10:00:00,15.14,15.19,15.14,15.16,2939000.0,11.8771,11.9163,11.8771,11.8928,2939000.0
2009-12-17 10:05:00,15.16,15.18,15.13,15.16,2329500.0,11.8928,11.9085,11.8693,11.8928,2329500.0
2009-12-17 10:10:00,15.15,15.19,15.14,15.15,3636800.0,11.8849,11.9163,11.8771,11.8849,3636800.0
2009-12-17 10:15:00,15.15,15.15,15.1,15.11,3856900.0,11.8849,11.8849,11.8457,11.8536,3856900.0
2009-12-17 10:20:00,15.12,15.19,15.1,15.19,3723200.0,11.8614,11.9163,11.8457,11.9163,3723200.0
2009-12-17 10:25:00,15.19,15.21,15.17,15.18,1905700.0,11.9163,11.932,11.9006,11.9085,1905700.0
2009-12-17 10:30:00,15.17,15.18,15.15,15.17,1306100.0,11.9006,11.9085,11.8849,11.9006,1306100.0
2009-12-17 10:35:00,15.16,15.19,15.15,15.18,1860900.0,11.8928,11.9163,11.8849,11.9085,1860900.0
2009-12-17 10:40:00,15.18,15.25,15.17,15.23,3307300.0,11.9085,11.9634,11.9006,11.9477,3307300.0
2009-12-17 10:45:00,15.24,15.26,15.2,15.25,3374900.0,11.9555,11.9712,11.9242,11.9634,3374900.0
2009-12-17 10:50:00,15.26,15.28,15.25,15.27,2014000.0,11.9712,11.9869,11.9634,11.9791,2014000.0
2009-12-17 10:55:00,15.26,15.33,15.26,15.28,5964600.0,11.9712,12.0261,11.9712,11.9869,5964600.0
2009-12-17 11:00:00,15.28,15.29,15.22,15.24,3300100.0,11.9869,11.9948,11.9399,11.9555,3300100.0
2009-12-17 11:05:00,15.24,15.27,15.23,15.26,1253000.0,11.9555,11.9791,11.9477,11.9712,1253000.0
2009-12-17 11:10:00,15.26,15.27,15.18,15.22,3131900.0,11.9712,11.9791,11.9085,11.9399,3131900.0
2009-12-17 11:15:00,15.23,15.27,15.21,15.27,2541000.0,11.9477,11.9791,11.932,11.9791,2541000.0
2009-12-17 11:20:00,15.27,15.27,15.23,15.26,2031500.0,11.9791,11.9791,11.9477,11.9712,2031500.0
2009-12-17 11:25:00,15.26,15.27,15.25,15.27,2097300.0,11.9712,11.9791,11.9634,11.9791,2097300.0
2009-12-17 11:30:00,15.27,15.28,15.25,15.27,1683800.0,11.9791,11.9869,11.9634,11.9791,1683800.0
2009-12-17 11:35:00,15.27,15.28,15.25,15.26,1005900.0,11.9791,11.9869,11.9634,11.9712,1005900.0
2009-12-17 11:40:00,15.27,15.27,15.26,15.26,544600.0,11.9791,11.9791,11.9712,11.9712,544600.0
2009-12-17 11:45:00,15.27,15.27,15.2,15.21,2818300.0,11.9791,11.9791,11.9242,11.932,2818300.0
2009-12-17 11:50:00,15.21,15.22,15.16,15.17,4618400.0,11.932,11.9399,11.8928,11.9006,4618400.0
2009-12-17 11:55:00,15.16,15.35,15.15,15.19,4697800.0,11.8928,12.0418,11.8849,11.9163,4697800.0
2009-12-17 12:00:00,15.19,15.19,15.12,15.12,5658800.0,11.9163,11.9163,11.8614,11.8614,5658800.0
2009-12-17 12:05:00,15.12,15.17,15.11,15.17,1231600.0,11.8614,11.9006,11.8536,11.9006,1231600.0
2009-12-17 12:10:00,15.17,15.18,15.15,15.16,2121200.0,11.9006,11.9085,11.8849,11.8928,2121200.0
2009-12-17 12:15:00,15.16,15.18,15.16,15.18,676600.0,11.8928,11.9085,11.8928,11.9085,676600.0
2009-12-17 12:20:00,15.18,15.23,15.17,15.22,2790400.0,11.9085,11.9477,11.9006,11.9399,2790400.0
2009-12-17 12:25:00,15.21,15.22,15.18,15.2,1723400.0,11.932,11.9399,11.9085,11.9242,1723400.0
2009-12-17 12:30:00,15.21,15.21,15.18,15.19,699900.0,11.932,11.932,11.9085,11.9163,699900.0
2009-12-17 12:35:00,15.19,15.2,15.18,15.19,509200.0,11.9163,11.9242,11.9085,11.9163,509200.0
2009-12-17 12:40:00,15.19,15.2,15.16,15.16,984900.0,11.9163,11.9242,11.8928,11.8928,984900.0
2009-12-17 12:45:00,15.16,15.17,15.15,15.15,1129800.0,11.8928,11.9006,11.8849,11.8849,1129800.0
2009-12-17 12:50:00,15.16,15.19,15.15,15.18,1019900.0,11.8928,11.9163,11.8849,11.9085,1019900.0
2009-12-17 12:55:00,15.17,15.18,15.16,15.18,611000.0,11.9006,11.9085,11.8928,11.9085,611000.0
2009-12-17 13:00:00,15.17,15.18,15.16,15.17,835500.0,11.9006,11.9085,11.8928,11.9006,835500.0
2009-12-17 13:05:00,15.16,15.17,15.16,15.16,405800.0,11.8928,11.9006,11.8928,11.8928,405800.0
2009-12-17 13:10:00,15.16,15.17,15.15,15.16,871700.0,11.8928,11.9006,11.8849,11.8928,871700.0
2009-12-17 13:15:00,15.16,15.18,15.16,15.16,1281800.0,11.8928,11.9085,11.8928,11.8928,1281800.0
2009-12-17 13:20:00,15.16,15.17,15.15,15.16,646500.0,11.8928,11.9006,11.8849,11.8928,646500.0
2009-12-17 13:25:00,15.16,15.17,15.15,15.15,1057100.0,11.8928,11.9006,11.8849,11.8849,1057100.0
2009-12-17 13:30:00,15.16,15.17,15.15,15.16,1071900.0,11.8928,11.9006,11.8849,11.8928,1071900.0
2009-12-17 13:35:00,15.17,15.17,15.14,15.15,2016400.0,11.9006,11.9006,11.8771,11.8849,2016400.0
2009-12-17 13:40:00,15.14,15.15,15.14,15.15,394800.0,11.8771,11.8849,11.8771,11.8849,394800.0
2009-12-17 13:45:00,15.15,15.15,15.12,15.12,1731800.0,11.8849,11.8849,11.8614,11.8614,1731800.0
2009-12-17 13:50:00,15.12,15.14,15.11,15.11,2413400.0,11.8614,11.8771,11.8536,11.8536,2413400.0
2009-12-17 13:55:00,15.11,15.15,15.1,15.1,2508600.0,11.8536,11.8849,11.8457,11.8457,2508600.0
2009-12-17 14:00:00,15.1,15.12,15.1,15.11,1555200.0,11.8457,11.8614,11.8457,11.8536,1555200.0
2009-12-17 14:05:00,15.11,15.15,15.11,15.11,1254900.0,11.8536,11.8849,11.8536,11.8536,1254900.0
2009-12-17 14:10:00,15.11,15.12,15.1,15.11,1199300.0,11.8536,11.8614,11.8457,11.8536,1199300.0
2009-12-17 14:15:00,15.12,15.12,15.08,15.08,2140300.0,11.8614,11.8614,11.83,11.83,2140300.0
2009-12-17 14:20:00,15.08,15.15,15.05,15.07,2971400.0,11.83,11.8849,11.8065,11.8222,2971400.0
2009-12-17 14:25:00,15.07,15.09,15.05,15.06,2730000.0,11.8222,11.8379,11.8065,11.8143,2730000.0
2009-12-17 14:30:00,15.06,15.07,15.03,15.05,3775000.0,11.8143,11.8222,11.7908,11.8065,3775000.0
2009-12-17 14:35:00,15.05,15.07,15.02,15.05,4378200.0,11.8065,11.8222,11.783,11.8065,4378200.0
2009-12-17 14:40:00,15.05,15.09,15.02,15.03,6637200.0,11.8065,11.8379,11.783,11.7908,6637200.0
2009-12-17 14:45:00,15.03,15.04,14.97,14.97,11078600.0,11.7908,11.7986,11.7437,11.7437,11078600.0
2009-12-17 14:50:00,14.98,15.02,14.97,15.0,6342700.0,11.7516,11.783,11.7437,11.7673,6342700.0
2009-12-17 14:55:00,14.99,14.99,14.92,14.95,8855700.0,11.7594,11.7594,11.7045,11.728,8855700.0
2009-12-17 15:00:00,14.95,15.09,14.92,14.96,5693400.0,11.728,11.8379,11.7045,11.7359,5693400.0
2009-12-17 15:05:00,14.97,14.99,14.95,14.95,4091300.0,11.7437,11.7594,11.728,11.728,4091300.0
2009-12-17 15:10:00,14.96,14.96,14.83,14.88,8692700.0,11.7359,11.7359,11.6339,11.6731,8692700.0
2009-12-17 15:15:00,14.89,14.9,14.83,14.89,10525400.0,11.681,11.6888,11.6339,11.681,10525400.0
2009-12-17 15:20:00,14.88,14.95,14.88,14.9,5150900.0,11.6731,11.728,11.6731,11.6888,5150900.0
2009-12-17 15:25:00,14.93,14.93,14.88,14.88,3078400.0,11.7124,11.7124,11.6731,11.6731,3078400.0
2009-12-17 15:30:00,14.88,14.96,14.86,14.95,4326200.0,11.6731,11.7359,11.6574,11.728,4326200.0
2009-12-17 15:35:00,14.95,14.97,14.93,14.94,4107300.0,11.728,11.7437,11.7124,11.7202,4107300.0
2009-12-17 15:40:00,14.93,14.96,14.92,14.93,3513900.0,11.7124,11.7359,11.7045,11.7124,3513900.0
2009-12-17 15:45:00,14.93,14.96,14.85,14.87,5426000.0,11.7124,11.7359,11.6496,11.6653,5426000.0
2009-12-17 15:50:00,14.87,14.9,14.83,14.87,7089700.0,11.6653,11.6888,11.6339,11.6653,7089700.0
2009-12-17 15:55:00,14.88,14.89,14.86,14.87,7667700.0,11.6731,11.681,11.6574,11.6653,7667700.0
2009-12-18 09:30:00,15.02,15.06,14.93,14.95,19548200.0,11.783,11.8143,11.7124,11.728,19548200.0
2009-12-18 09:35:00,14.95,14.96,14.88,14.96,5154000.0,11.728,11.7359,11.6731,11.7359,5154000.0
2009-12-18 09:40:00,14.96,14.99,14.94,14.99,1966500.0,11.7359,11.7594,11.7202,11.7594,1966500.0
2009-12-18 09:45:00,14.99,15.03,14.98,15.0,4271800.0,11.7594,11.7908,11.7516,11.7673,4271800.0
2009-12-18 09:50:00,15.0,15.02,14.99,15.0,2637900.0,11.7673,11.783,11.7594,11.7673,2637900.0
2009-12-18 09:55:00,15.0,15.01,14.98,14.99,2406100.0,11.7673,11.7751,11.7516,11.7594,2406100.0
2009-12-18 10:00:00,14.99,15.0,14.97,14.97,2346100.0,11.7594,11.7673,11.7437,11.7437,2346100.0
2009-12-18 10:05:00,14.98,14.99,14.96,14.99,2044000.0,11.7516,11.7594,11.7359,11.7594,2044000.0
2009-12-18 10:10:00,14.98,14.99,14.98,14.98,1299700.0,11.7516,11.7594,11.7516,11.7516,1299700.0
2009-12-18 10:15:00,14.99,15.0,14.98,14.99,1291900.0,11.7594,11.7673,11.7516,11.7594,1291900.0
2009-12-18 10:20:00,14.99,14.99,14.95,14.95,1843400.0,11.7594,11.7594,11.728,11.728,1843400.0
2009-12-18 10:25:00,14.96,15.0,14.95,15.0,3215500.0,11.7359,11.7673,11.728,11.7673,3215500.0
2009-12-18 10:30:00,15.0,15.0,14.98,15.0,2009100.0,11.7673,11.7673,11.7516,11.7673,2009100.0
2009-12-18 10:35:00,15.0,15.0,14.97,14.98,2503400.0,11.7673,11.7673,11.7437,11.7516,2503400.0
2009-12-18 10:40:00,14.98,14.98,14.95,14.97,1400500.0,11.7516,11.7516,11.728,11.7437,1400500.0
2009-12-18 10:45:00,14.97,14.97,14.96,14.96,814000.0,11.7437,11.7437,11.7359,11.7359,814000.0
2009-12-18 10:50:00,14.96,14.98,14.93,14.98,2899300.0,11.7359,11.7516,11.7124,11.7516,2899300.0
2009-12-18 10:55:00,14.98,15.0,14.97,14.98,2047800.0,11.7516,11.7673,11.7437,11.7516,2047800.0
2009-12-18 11:00:00,14.98,14.99,14.95,14.99,1145600.0,11.7516,11.7594,11.728,11.7594,1145600.0
2009-12-18 11:05:00,14.98,14.99,14.95,14.97,2227400.0,11.7516,11.7594,11.728,11.7437,2227400.0
2009-12-18 11:10:00,14.97,14.98,14.96,14.98,1155200.0,11.7437,11.7516,11.7359,11.7516,1155200.0
2009-12-18 11:15:00,14.97,14.98,14.95,14.98,1294000.0,11.7437,11.7516,11.728,11.7516,1294000.0
2009-12-18 11:20:00,14.98,14.99,14.96,14.98,1064100.0,11.7516,11.7594,11.7359,11.7516,1064100.0
2009-12-18 11:25:00,14.98,14.99,14.97,14.97,500200.0,11.7516,11.7594,11.7437,11.7437,500200.0
2009-12-18 11:30:00,14.98,15.0,14.95,14.97,1398300.0,11.7516,11.7673,11.728,11.7437,1398300.0
2009-12-18 11:35:00,14.98,14.99,14.96,14.98,2200900.0,11.7516,11.7594,11.7359,11.7516,2200900.0
2009-12-18 11:40:00,14.98,14.98,14.95,14.96,1238900.0,11.7516,11.7516,11.728,11.7359,1238900.0
2009-12-18 11:45:00,14.97,14.97,14.94,14.94,1137200.0,11.7437,11.7437,11.7202,11.7202,1137200.0
2009-12-18 11:50:00,14.94,14.97,14.94,14.97,1314600.0,11.7202,11.7437,11.7202,11.7437,1314600.0
2009-12-18 11:55:00,14.97,14.97,14.95,14.96,503800.0,11.7437,11.7437,11.728,11.7359,503800.0
2009-12-18 12:00:00,14.95,14.97,14.94,14.94,2864300.0,11.728,11.7437,11.7202,11.7202,2864300.0
2009-12-18 12:05:00,14.95,14.98,14.94,14.98,1408100.0,11.728,11.7516,11.7202,11.7516,1408100.0
2009-12-18 12:10:00,14.97,15.0,14.97,15.0,1424700.0,11.7437,11.7673,11.7437,11.7673,1424700.0
2009-12-18 12:15:00,15.0,15.0,14.97,14.97,1415600.0,11.7673,11.7673,11.7437,11.7437,1415600.0
2009-12-18 12:20:00,14.97,15.0,14.97,15.0,1628400.0,11.7437,11.7673,11.7437,11.7673,1628400.0
2009-12-18 12:25:00,14.99,15.0,14.99,15.0,518500.0,11.7594,11.7673,11.7594,11.7673,518500.0
2009-12-18 12:30:00,15.0,15.0,14.96,14.98,1615100.0,11.7673,11.7673,11.7359,11.7516,1615100.0
2009-12-18 12:35:00,14.98,15.03,14.98,15.03,2670200.0,11.7516,11.7908,11.7516,11.7908,2670200.0
2009-12-18 12:40:00,15.03,15.05,15.02,15.05,2122700.0,11.7908,11.8065,11.783,11.8065,2122700.0
2009-12-18 12:45:00,15.04,15.05,15.02,15.04,1454700.0,11.7986,11.8065,11.783,11.7986,1454700.0
2009-12-18 12:50:00,15.04,15.09,15.03,15.07,3861100.0,11.7986,11.8379,11.7908,11.8222,3861100.0
2009-12-18 12:55:00,15.07,15.08,15.02,15.02,2850100.0,11.8222,11.83,11.783,11.783,2850100.0
2009-12-18 13:00:00,15.03,15.04,15.02,15.03,898900.0,11.7908,11.7986,11.783,11.7908,898900.0
2009-12-18 13:05:00,15.03,15.08,15.03,15.08,948300.0,11.7908,11.83,11.7908,11.83,948300.0
2009-12-18 13:10:00,15.07,15.08,15.04,15.05,975000.0,11.8222,11.83,11.7986,11.8065,975000.0
2009-12-18 13:15:00,15.05,15.08,15.04,15.07,1510500.0,11.8065,11.83,11.7986,11.8222,1510500.0
2009-12-18 13:20:00,15.07,15.07,15.03,15.04,1191000.0,11.8222,11.8222,11.7908,11.7986,1191000.0
2009-12-18 13:25:00,15.04,15.08,15.04,15.06,1473400.0,11.7986,11.83,11.7986,11.8143,1473400.0
2009-12-18 13:30:00,15.06,15.08,15.06,15.07,557400.0,11.8143,11.83,11.8143,11.8222,557400.0
2009-12-18 13:35:00,15.08,15.08,15.05,15.06,1070500.0,11.83,11.83,11.8065,11.8143,1070500.0
2009-12-18 13:40:00,15.06,15.07,15.05,15.06,1018600.0,11.8143,11.8222,11.8065,11.8143,1018600.0
2009-12-18 13:45:00,15.07,15.07,15.05,15.06,617000.0,11.8222,11.8222,11.8065,11.8143,617000.0
2009-12-18 13:50:00,15.05,15.25,15.05,15.06,827500.0,11.8065,11.9634,11.8065,11.8143,827500.0
2009-12-18 13:55:00,15.06,15.07,15.05,15.07,643800.0,11.8143,11.8222,11.8065,11.8222,643800.0
2009-12-18 14:00:00,15.06,15.08,15.04,15.05,1550900.0,11.8143,11.83,11.7986,11.8065,1550900.0
2009-12-18 14:05:00,15.04,15.06,15.04,15.06,1068300.0,11.7986,11.8143,11.7986,11.8143,1068300.0
2009-12-18 14:10:00,15.05,15.06,15.05,15.05,837100.0,11.8065,11.8143,11.8065,11.8065,837100.0
2009-12-18 14:15:00,15.06,15.06,15.04,15.05,768900.0,11.8143,11.8143,11.7986,11.8065,768900.0
2009-12-18 14:20:00,15.05,15.06,15.05,15.05,368800.0,11.8065,11.8143,11.8065,11.8065,368800.0
2009-12-18 14:25:00,15.06,15.06,15.04,15.05,1050600.0,11.8143,11.8143,11.7986,11.8065,1050600.0
2009-12-18 14:30:00,15.05,15.06,15.05,15.06,374800.0,11.8065,11.8143,11.8065,11.8143,374800.0
2009-12-18 14:35:00,15.06,15.06,15.05,15.05,341900.0,11.8143,11.8143,11.8065,11.8065,341900.0
2009-12-18 14:40:00,15.06,15.09,15.04,15.09,3190200.0,11.8143,11.8379,11.7986,11.8379,3190200.0
2009-12-18 14:45:00,15.08,15.1,15.07,15.1,1639100.0,11.83,11.8457,11.8222,11.8457,1639100.0
2009-12-18 14:50:00,15.09,15.1,15.07,15.07,796800.0,11.8379,11.8457,11.8222,11.8222,796800.0
2009-12-18 14:55:00,15.07,15.1,15.07,15.09,1228300.0,11.8222,11.8457,11.8222,11.8379,1228300.0
2009-12-18 15:00:00,15.09,15.12,15.08,15.1,3490000.0,11.8379,11.8614,11.83,11.8457,3490000.0
2009-12-18 15:05:00,15.11,15.15,15.1,15.13,2359600.0,11.8536,11.8849,11.8457,11.8693,2359600.0
2009-12-18 15:10:00,15.14,15.15,15.12,15.15,2209800.0,11.8771,11.8849,11.8614,11.8849,2209800.0
2009-12-18 15:15:00,15.15,15.15,15.13,15.15,2649300.0,11.8849,11.8849,11.8693,11.8849,2649300.0
2009-12-18 15:20:00,15.14,15.17,15.14,15.14,4337300.0,11.8771,11.9006,11.8771,11.8771,4337300.0
2009-12-18 15:25:00,15.15,15.15,15.1,15.1,2669700.0,11.8849,11.8849,11.8457,11.8457,2669700.0
2009-12-18 15:30:00,15.11,15.11,15.06,15.07,3858900.0,11.8536,11.8536,11.8143,11.8222,3858900.0
2009-12-18 15:35:00,15.06,15.09,15.0,15.08,3051700.0,11.8143,11.8379,11.7673,11.83,3051700.0
2009-12-18 15:40:00,15.09,15.09,15.02,15.06,4333200.0,11.8379,11.8379,11.783,11.8143,4333200.0
2009-12-18 15:45:00,15.06,15.07,15.04,15.04,3300000.0,11.8143,11.8222,11.7986,11.7986,3300000.0
2009-12-18 15:50:00,15.04,15.09,15.04,15.07,6586300.0,11.7986,11.8379,11.7986,11.8222,6586300.0
2009-12-18 15:55:00,15.07,15.09,15.05,15.06,8638300.0,11.8222,11.8379,11.8065,11.8143,8638300.0
2009-12-21 09:30:00,15.21,15.33,15.2,15.33,6551500.0,11.932,12.0261,11.9242,12.0261,6551500.0
2009-12-21 09:35:00,15.32,15.4,15.31,15.39,8040700.0,12.0183,12.0811,12.0105,12.0732,8040700.0
2009-12-21 09:40:00,15.39,15.44,15.38,15.41,7273600.0,12.0732,12.1124,12.0654,12.0889,7273600.0
2009-12-21 09:45:00,15.41,15.44,15.37,15.37,3388400.0,12.0889,12.1124,12.0575,12.0575,3388400.0
2009-12-21 09:50:00,15.37,15.38,15.33,15.34,3568400.0,12.0575,12.0654,12.0261,12.034,3568400.0
2009-12-21 09:55:00,15.34,15.37,15.33,15.34,2021600.0,12.034,12.0575,12.0261,12.034,2021600.0
2009-12-21 10:00:00,15.35,15.35,15.31,15.33,3963000.0,12.0418,12.0418,12.0105,12.0261,3963000.0
2009-12-21 10:05:00,15.33,15.37,15.32,15.35,6350200.0,12.0261,12.0575,12.0183,12.0418,6350200.0
2009-12-21 10:10:00,15.35,15.38,15.34,15.37,3050400.0,12.0418,12.0654,12.034,12.0575,3050400.0
2009-12-21 10:15:00,15.36,15.39,15.35,15.37,3015900.0,12.0497,12.0732,12.0418,12.0575,3015900.0
2009-12-21 10:20:00,15.36,15.37,15.33,15.34,1738500.0,12.0497,12.0575,12.0261,12.034,1738500.0
2009-12-21 10:25:00,15.34,15.35,15.27,15.27,3140000.0,12.034,12.0418,11.9791,11.9791,3140000.0
2009-12-21 10:30:00,15.27,15.3,15.23,15.29,4099900.0,11.9791,12.0026,11.9477,11.9948,4099900.0
2009-12-21 10:35:00,15.3,15.35,15.28,15.32,2872400.0,12.0026,12.0418,11.9869,12.0183,2872400.0
2009-12-21 10:40:00,15.33,15.35,15.32,15.32,1220800.0,12.0261,12.0418,12.0183,12.0183,1220800.0
2009-12-21 10:45:00,15.33,15.34,15.29,15.32,2333000.0,12.0261,12.034,11.9948,12.0183,2333000.0
2009-12-21 10:50:00,15.31,15.32,15.29,15.3,1377200.0,12.0105,12.0183,11.9948,12.0026,1377200.0
2009-12-21 10:55:00,15.3,15.32,15.28,15.3,1439200.0,12.0026,12.0183,11.9869,12.0026,1439200.0
2009-12-21 11:00:00,15.29,15.32,15.29,15.32,844200.0,11.9948,12.0183,11.9948,12.0183,844200.0
2009-12-21 11:05:00,15.32,15.33,15.31,15.32,1754800.0,12.0183,12.0261,12.0105,12.0183,1754800.0
2009-12-21 11:10:00,15.33,15.34,15.31,15.34,2770000.0,12.0261,12.034,12.0105,12.034,2770000.0
2009-12-21 11:15:00,15.34,15.37,15.33,15.35,2441200.0,12.034,12.0575,12.0261,12.0418,2441200.0
2009-12-21 11:20:00,15.36,15.38,15.35,15.37,2246500.0,12.0497,12.0654,12.0418,12.0575,2246500.0
2009-12-21 11:25:00,15.37,15.37,15.32,15.32,1623500.0,12.0575,12.0575,12.0183,12.0183,1623500.0
2009-12-21 11:30:00,15.33,15.35,15.32,15.34,1133400.0,12.0261,12.0418,12.0183,12.034,1133400.0
2009-12-21 11:35:00,15.35,15.35,15.34,15.34,565800.0,12.0418,12.0418,12.034,12.034,565800.0
2009-12-21 11:40:00,15.35,15.35,15.32,15.34,1067800.0,12.0418,12.0418,12.0183,12.034,1067800.0
2009-12-21 11:45:00,15.34,15.35,15.33,15.34,714500.0,12.034,12.0418,12.0261,12.034,714500.0
2009-12-21 11:50:00,15.34,15.34,15.31,15.31,1052900.0,12.034,12.034,12.0105,12.0105,1052900.0
2009-12-21 11:55:00,15.32,15.32,15.3,15.31,1310500.0,12.0183,12.0183,12.0026,12.0105,1310500.0
2009-12-21 12:00:00,15.31,15.33,15.3,15.32,902200.0,12.0105,12.0261,12.0026,12.0183,902200.0
2009-12-21 12:05:00,15.32,15.34,15.31,15.32,2089400.0,12.0183,12.034,12.0105,12.0183,2089400.0
2009-12-21 12:10:00,15.33,15.34,15.32,15.32,826000.0,12.0261,12.034,12.0183,12.0183,826000.0
2009-12-21 12:15:00,15.32,15.34,15.32,15.33,1493800.0,12.0183,12.034,12.0183,12.0261,1493800.0
2009-12-21 12:20:00,15.33,15.35,15.31,15.32,2234500.0,12.0261,12.0418,12.0105,12.0183,2234500.0
2009-12-21 12:25:00,15.32,15.33,15.3,15.31,1361300.0,12.0183,12.0261,12.0026,12.0105,1361300.0
2009-12-21 12:30:00,15.3,15.33,15.3,15.33,599300.0,12.0026,12.0261,12.0026,12.0261,599300.0
2009-12-21 12:35:00,15.32,15.33,15.31,15.31,570700.0,12.0183,12.0261,12.0105,12.0105,570700.0
2009-12-21 12:40:00,15.31,15.33,15.31,15.32,871800.0,12.0105,12.0261,12.0105,12.0183,871800.0
2009-12-21 12:45:00,15.31,15.32,15.3,15.31,919800.0,12.0105,12.0183,12.0026,12.0105,919800.0
2009-12-21 12:50:00,15.3,15.32,15.29,15.29,1580900.0,12.0026,12.0183,11.9948,11.9948,1580900.0
2009-12-21 12:55:00,15.3,15.3,15.28,15.28,1023500.0,12.0026,12.0026,11.9869,11.9869,1023500.0
2009-12-21 13:00:00,15.29,15.3,15.28,15.29,640900.0,11.9948,12.0026,11.9869,11.9948,640900.0
2009-12-21 13:05:00,15.28,15.3,15.28,15.28,784700.0,11.9869,12.0026,11.9869,11.9869,784700.0
2009-12-21 13:10:00,15.28,15.31,15.28,15.29,1222900.0,11.9869,12.0105,11.9869,11.9948,1222900.0
2009-12-21 13:15:00,15.29,15.3,15.28,15.29,699000.0,11.9948,12.0026,11.9869,11.9948,699000.0
2009-12-21 13:20:00,15.28,15.3,15.28,15.29,847000.0,11.9869,12.0026,11.9869,11.9948,847000.0
2009-12-21 13:25:00,15.29,15.3,15.28,15.3,855900.0,11.9948,12.0026,11.9869,12.0026,855900.0
2009-12-21 13:30:00,15.3,15.31,15.29,15.3,1025800.0,12.0026,12.0105,11.9948,12.0026,1025800.0
2009-12-21 13:35:00,15.3,15.31,15.29,15.29,1033600.0,12.0026,12.0105,11.9948,11.9948,1033600.0
2009-12-21 13:40:00,15.29,15.3,15.28,15.29,566300.0,11.9948,12.0026,11.9869,11.9948,566300.0
2009-12-21 13:45:00,15.28,15.3,15.28,15.29,661800.0,11.9869,12.0026,11.9869,11.9948,661800.0
2009-12-21 13:50:00,15.29,15.3,15.28,15.29,501700.0,11.9948,12.0026,11.9869,11.9948,501700.0
2009-12-21 13:55:00,15.3,15.3,15.26,15.27,1055700.0,12.0026,12.0026,11.9712,11.9791,1055700.0
2009-12-21 14:00:00,15.27,15.28,15.26,15.27,612100.0,11.9791,11.9869,11.9712,11.9791,612100.0
2009-12-21 14:05:00,15.27,15.3,15.27,15.29,638400.0,11.9791,12.0026,11.9791,11.9948,638400.0
2009-12-21 14:10:00,15.3,15.31,15.29,15.29,634200.0,12.0026,12.0105,11.9948,11.9948,634200.0
2009-12-21 14:15:00,15.29,15.3,15.27,15.28,1714300.0,11.9948,12.0026,11.9791,11.9869,1714300.0
2009-12-21 14:20:00,15.29,15.3,15.28,15.28,720000.0,11.9948,12.0026,11.9869,11.9869,720000.0
2009-12-21 14:25:00,15.29,15.29,15.28,15.28,266300.0,11.9948,11.9948,11.9869,11.9869,266300.0
2009-12-21 14:30:00,15.28,15.3,15.28,15.28,659700.0,11.9869,12.0026,11.9869,11.9869,659700.0
2009-12-21 14:35:00,15.29,15.29,15.28,15.29,497300.0,11.9948,11.9948,11.9869,11.9948,497300.0
2009-12-21 14:40:00,15.29,15.29,15.27,15.27,1021200.0,11.9948,11.9948,11.9791,11.9791,1021200.0
2009-12-21 14:45:00,15.27,15.29,15.27,15.29,1716500.0,11.9791,11.9948,11.9791,11.9948,1716500.0
2009-12-21 14:50:00,15.29,15.31,15.28,15.28,1413600.0,11.9948,12.0105,11.9869,11.9869,1413600.0
2009-12-21 14:55:00,15.28,15.29,15.27,15.28,504200.0,11.9869,11.9948,11.9791,11.9869,504200.0
2009-12-21 15:00:00,15.27,15.3,15.25,15.26,1103800.0,11.9791,12.0026,11.9634,11.9712,1103800.0
2009-12-21 15:05:00,15.26,15.27,15.25,15.27,1134000.0,11.9712,11.9791,11.9634,11.9791,1134000.0
2009-12-21 15:10:00,15.27,15.28,15.25,15.28,1462200.0,11.9791,11.9869,11.9634,11.9869,1462200.0
2009-12-21 15:15:00,15.27,15.28,15.22,15.24,3711800.0,11.9791,11.9869,11.9399,11.9555,3711800.0
2009-12-21 15:20:00,15.24,15.25,15.23,15.23,1214700.0,11.9555,11.9634,11.9477,11.9477,1214700.0
2009-12-21 15:25:00,15.24,15.27,15.23,15.25,2110500.0,11.9555,11.9791,11.9477,11.9634,2110500.0
2009-12-21 15:30:00,15.25,15.27,15.25,15.25,1791800.0,11.9634,11.9791,11.9634,11.9634,1791800.0
2009-12-21 15:35:00,15.26,15.28,15.25,15.27,2177700.0,11.9712,11.9869,11.9634,11.9791,2177700.0
2009-12-21 15:40:00,15.27,15.29,15.26,15.27,2925200.0,11.9791,11.9948,11.9712,11.9791,2925200.0
2009-12-21 15:45:00,15.28,15.29,15.26,15.26,1816200.0,11.9869,11.9948,11.9712,11.9712,1816200.0
2009-12-21 15:50:00,15.26,15.29,15.25,15.28,2630100.0,11.9712,11.9948,11.9634,11.9869,2630100.0
2009-12-21 15:55:00,15.28,15.29,15.26,15.27,4111400.0,11.9869,11.9948,11.9712,11.9791,4111400.0
2009-12-22 09:30:00,15.36,15.39,15.32,15.37,3711800.0,12.0497,12.0732,12.0183,12.0575,3711800.0
2009-12-22 09:35:00,15.37,15.43,15.34,15.42,3291900.0,12.0575,12.1046,12.034,12.0968,3291900.0
2009-12-22 09:40:00,15.42,15.43,15.39,15.41,3602600.0,12.0968,12.1046,12.0732,12.0889,3602600.0
2009-12-22 09:45:00,15.41,15.44,15.38,15.4,4806800.0,12.0889,12.1124,12.0654,12.0811,4806800.0
2009-12-22 09:50:00,15.4,15.41,15.38,15.39,2288100.0,12.0811,12.0889,12.0654,12.0732,2288100.0
2009-12-22 09:55:00,15.39,15.41,15.37,15.39,2529800.0,12.0732,12.0889,12.0575,12.0732,2529800.0
2009-12-22 10:00:00,15.4,15.41,15.32,15.33,2726300.0,12.0811,12.0889,12.0183,12.0261,2726300.0
2009-12-22 10:05:00,15.33,15.36,15.32,15.36,2644000.0,12.0261,12.0497,12.0183,12.0497,2644000.0
2009-12-22 10:10:00,15.36,15.36,15.32,15.33,1697100.0,12.0497,12.0497,12.0183,12.0261,1697100.0
2009-12-22 10:15:00,15.33,15.35,15.32,15.33,1257400.0,12.0261,12.0418,12.0183,12.0261,1257400.0
2009-12-22 10:20:00,15.33,15.35,15.33,15.35,1021600.0,12.0261,12.0418,12.0261,12.0418,1021600.0
2009-12-22 10:25:00,15.35,15.38,15.34,15.38,1619100.0,12.0418,12.0654,12.034,12.0654,1619100.0
2009-12-22 10:30:00,15.38,15.38,15.35,15.35,974400.0,12.0654,12.0654,12.0418,12.0418,974400.0
2009-12-22 10:35:00,15.35,15.36,15.35,15.36,552300.0,12.0418,12.0497,12.0418,12.0497,552300.0
2009-12-22 10:40:00,15.36,15.36,15.35,15.35,545500.0,12.0497,12.0497,12.0418,12.0418,545500.0
2009-12-22 10:45:00,15.35,15.37,15.35,15.36,1392500.0,12.0418,12.0575,12.0418,12.0497,1392500.0
2009-12-22 10:50:00,15.36,15.37,15.35,15.37,706300.0,12.0497,12.0575,12.0418,12.0575,706300.0
2009-12-22 10:55:00,15.37,15.37,15.36,15.37,447300.0,12.0575,12.0575,12.0497,12.0575,447300.0
2009-12-22 11:00:00,15.37,15.37,15.35,15.36,1128200.0,12.0575,12.0575,12.0418,12.0497,1128200.0
2009-12-22 11:05:00,15.36,15.37,15.35,15.37,778000.0,12.0497,12.0575,12.0418,12.0575,778000.0
2009-12-22 11:10:00,15.37,15.37,15.36,15.36,1066800.0,12.0575,12.0575,12.0497,12.0497,1066800.0
2009-12-22 11:15:00,15.37,15.38,15.34,15.35,1826200.0,12.0575,12.0654,12.034,12.0418,1826200.0
2009-12-22 11:20:00,15.35,15.36,15.34,15.34,735800.0,12.0418,12.0497,12.034,12.034,735800.0
2009-12-22 11:25:00,15.35,15.36,15.33,15.35,1008100.0,12.0418,12.0497,12.0261,12.0418,1008100.0
2009-12-22 11:30:00,15.36,15.36,15.35,15.36,910600.0,12.0497,12.0497,12.0418,12.0497,910600.0
2009-12-22 11:35:00,15.36,15.36,15.35,15.35,497500.0,12.0497,12.0497,12.0418,12.0418,497500.0
2009-12-22 11:40:00,15.36,15.36,15.35,15.35,619700.0,12.0497,12.0497,12.0418,12.0418,619700.0
2009-12-22 11:45:00,15.36,15.36,15.34,15.34,4414800.0,12.0497,12.0497,12.034,12.034,4414800.0
2009-12-22 11:50:00,15.35,15.35,15.34,15.35,541400.0,12.0418,12.0418,12.034,12.0418,541400.0
2009-12-22 11:55:00,15.35,15.37,15.34,15.37,861200.0,12.0418,12.0575,12.034,12.0575,861200.0
2009-12-22 12:00:00,15.36,15.37,15.36,15.36,1944200.0,12.0497,12.0575,12.0497,12.0497,1944200.0
2009-12-22 12:05:00,15.37,15.37,15.36,15.37,215900.0,12.0575,12.0575,12.0497,12.0575,215900.0
2009-12-22 12:10:00,15.36,15.4,15.36,15.39,1475300.0,12.0497,12.0811,12.0497,12.0732,1475300.0
2009-12-22 12:15:00,15.4,15.4,15.38,15.38,441200.0,12.0811,12.0811,12.0654,12.0654,441200.0
2009-12-22 12:20:00,15.39,15.39,15.38,15.39,431200.0,12.0732,12.0732,12.0654,12.0732,431200.0
2009-12-22 12:25:00,15.39,15.39,15.37,15.38,541200.0,12.0732,12.0732,12.0575,12.0654,541200.0
2009-12-22 12:30:00,15.38,15.39,15.37,15.39,441500.0,12.0654,12.0732,12.0575,12.0732,441500.0
2009-12-22 12:35:00,15.39,15.39,15.38,15.38,286200.0,12.0732,12.0732,12.0654,12.0654,286200.0
2009-12-22 12:40:00,15.39,15.39,15.38,15.39,167300.0,12.0732,12.0732,12.0654,12.0732,167300.0
2009-12-22 12:45:00,15.38,15.39,15.38,15.38,395800.0,12.0654,12.0732,12.0654,12.0654,395800.0
2009-12-22 12:50:00,15.38,15.39,15.36,15.37,860200.0,12.0654,12.0732,12.0497,12.0575,860200.0
2009-12-22 12:55:00,15.37,15.37,15.36,15.37,329200.0,12.0575,12.0575,12.0497,12.0575,329200.0
2009-12-22 13:00:00,15.37,15.37,15.36,15.37,195400.0,12.0575,12.0575,12.0497,12.0575,195400.0
2009-12-22 13:05:00,15.36,15.37,15.36,15.37,273200.0,12.0497,12.0575,12.0497,12.0575,273200.0
2009-12-22 13:10:00,15.37,15.37,15.36,15.36,311600.0,12.0575,12.0575,12.0497,12.0497,311600.0
2009-12-22 13:15:00,15.37,15.37,15.36,15.37,207100.0,12.0575,12.0575,12.0497,12.0575,207100.0
2009-12-22 13:20:00,15.37,15.37,15.36,15.36,622700.0,12.0575,12.0575,12.0497,12.0497,622700.0
2009-12-22 13:25:00,15.37,15.37,15.35,15.36,686800.0,12.0575,12.0575,12.0418,12.0497,686800.0
2009-12-22 13:30:00,15.35,15.37,15.35,15.36,569100.0,12.0418,12.0575,12.0418,12.0497,569100.0
2009-12-22 13:35:00,15.37,15.38,15.36,15.38,438400.0,12.0575,12.0654,12.0497,12.0654,438400.0
2009-12-22 13:40:00,15.38,15.38,15.37,15.38,697300.0,12.0654,12.0654,12.0575,12.0654,697300.0
2009-12-22 13:45:00,15.38,15.39,15.37,15.39,550200.0,12.0654,12.0732,12.0575,12.0732,550200.0
2009-12-22 13:50:00,15.39,15.39,15.38,15.39,532500.0,12.0732,12.0732,12.0654,12.0732,532500.0
2009-12-22 13:55:00,15.39,15.39,15.38,15.39,598300.0,12.0732,12.0732,12.0654,12.0732,598300.0
2009-12-22 14:00:00,15.39,15.39,15.37,15.38,935400.0,12.0732,12.0732,12.0575,12.0654,935400.0
2009-12-22 14:05:00,15.38,15.38,15.37,15.38,437500.0,12.0654,12.0654,12.0575,12.0654,437500.0
2009-12-22 14:10:00,15.38,15.38,15.37,15.37,542700.0,12.0654,12.0654,12.0575,12.0575,542700.0
2009-12-22 14:15:00,15.38,15.39,15.37,15.38,946100.0,12.0654,12.0732,12.0575,12.0654,946100.0
2009-12-22 14:20:00,15.38,15.39,15.36,15.36,513300.0,12.0654,12.0732,12.0497,12.0497,513300.0
2009-12-22 14:25:00,15.37,15.37,15.36,15.36,320900.0,12.0575,12.0575,12.0497,12.0497,320900.0
2009-12-22 14:30:00,15.37,15.37,15.36,15.37,449400.0,12.0575,12.0575,12.0497,12.0575,449400.0
2009-12-22 14:35:00,15.37,15.38,15.36,15.37,523200.0,12.0575,12.0654,12.0497,12.0575,523200.0
2009-12-22 14:40:00,15.38,15.38,15.37,15.38,337900.0,12.0654,12.0654,12.0575,12.0654,337900.0
2009-12-22 14:45:00,15.38,15.39,15.37,15.37,1069300.0,12.0654,12.0732,12.0575,12.0575,1069300.0
2009-12-22 14:50:00,15.37,15.4,15.35,15.38,1213200.0,12.0575,12.0811,12.0418,12.0654,1213200.0
2009-12-22 14:55:00,15.38,15.39,15.37,15.39,1162900.0,12.0654,12.0732,12.0575,12.0732,1162900.0
2009-12-22 15:00:00,15.39,15.39,15.37,15.38,2405200.0,12.0732,12.0732,12.0575,12.0654,2405200.0
2009-12-22 15:05:00,15.38,15.4,15.37,15.38,1249800.0,12.0654,12.0811,12.0575,12.0654,1249800.0
2009-12-22 15:10:00,15.38,15.38,15.37,15.38,558500.0,12.0654,12.0654,12.0575,12.0654,558500.0
2009-12-22 15:15:00,15.38,15.39,15.37,15.38,942800.0,12.0654,12.0732,12.0575,12.0654,942800.0
2009-12-22 15:20:00,15.39,15.39,15.36,15.37,1615200.0,12.0732,12.0732,12.0497,12.0575,1615200.0
2009-12-22 15:25:00,15.38,15.38,15.36,15.36,1083200.0,12.0654,12.0654,12.0497,12.0497,1083200.0
2009-12-22 15:30:00,15.36,15.38,15.36,15.38,843900.0,12.0497,12.0654,12.0497,12.0654,843900.0
2009-12-22 15:35:00,15.37,15.38,15.36,15.36,845200.0,12.0575,12.0654,12.0497,12.0497,845200.0
2009-12-22 15:40:00,15.37,15.37,15.35,15.35,1317300.0,12.0575,12.0575,12.0418,12.0418,1317300.0
2009-12-22 15:45:00,15.36,15.36,15.35,15.36,995500.0,12.0497,12.0497,12.0418,12.0497,995500.0
2009-12-22 15:50:00,15.35,15.38,15.35,15.36,4201300.0,12.0418,12.0654,12.0418,12.0497,4201300.0
2009-12-22 15:55:00,15.36,15.38,15.35,15.35,6331100.0,12.0497,12.0654,12.0418,12.0418,6331100.0
2009-12-23 09:30:00,15.46,15.47,15.4,15.41,3486600.0,12.1281,12.136,12.0811,12.0889,3486600.0
2009-12-23 09:35:00,15.41,15.44,15.38,15.39,2249700.0,12.0889,12.1124,12.0654,12.0732,2249700.0
2009-12-23 09:40:00,15.39,15.39,15.37,15.38,1681100.0,12.0732,12.0732,12.0575,12.0654,1681100.0
2009-12-23 09:45:00,15.38,15.42,15.37,15.42,1418100.0,12.0654,12.0968,12.0575,12.0968,1418100.0
2009-12-23 09:50:00,15.41,15.43,15.4,15.41,2703400.0,12.0889,12.1046,12.0811,12.0889,2703400.0
2009-12-23 09:55:00,15.41,15.42,15.4,15.4,1108300.0,12.0889,12.0968,12.0811,12.0811,1108300.0
2009-12-23 10:00:00,15.4,15.41,15.35,15.37,2833500.0,12.0811,12.0889,12.0418,12.0575,2833500.0
2009-12-23 10:05:00,15.38,15.38,15.35,15.35,1020400.0,12.0654,12.0654,12.0418,12.0418,1020400.0
2009-12-23 10:10:00,15.35,15.37,15.3,15.35,3053300.0,12.0418,12.0575,12.0026,12.0418,3053300.0
2009-12-23 10:15:00,15.35,15.37,15.32,15.32,1269900.0,12.0418,12.0575,12.0183,12.0183,1269900.0
2009-12-23 10:20:00,15.32,15.34,15.29,15.29,1756500.0,12.0183,12.034,11.9948,11.9948,1756500.0
2009-12-23 10:25:00,15.29,15.3,15.25,15.25,3847100.0,11.9948,12.0026,11.9634,11.9634,3847100.0
2009-12-23 10:30:00,15.26,15.28,15.25,15.25,986100.0,11.9712,11.9869,11.9634,11.9634,986100.0
2009-12-23 10:35:00,15.26,15.29,15.25,15.28,1283900.0,11.9712,11.9948,11.9634,11.9869,1283900.0
2009-12-23 10:40:00,15.28,15.29,15.26,15.27,1106500.0,11.9869,11.9948,11.9712,11.9791,1106500.0
2009-12-23 10:45:00,15.27,15.27,15.25,15.27,1151400.0,11.9791,11.9791,11.9634,11.9791,1151400.0
2009-12-23 10:50:00,15.26,15.27,15.24,15.26,2049300.0,11.9712,11.9791,11.9555,11.9712,2049300.0
2009-12-23 10:55:00,15.25,15.26,15.23,15.25,1979600.0,11.9634,11.9712,11.9477,11.9634,1979600.0
2009-12-23 11:00:00,15.25,15.26,15.23,15.24,1404200.0,11.9634,11.9712,11.9477,11.9555,1404200.0
2009-12-23 11:05:00,15.24,15.25,15.23,15.23,818200.0,11.9555,11.9634,11.9477,11.9477,818200.0
2009-12-23 11:10:00,15.23,15.24,15.23,15.24,477600.0,11.9477,11.9555,11.9477,11.9555,477600.0
2009-12-23 11:15:00,15.23,15.24,15.21,15.21,1311500.0,11.9477,11.9555,11.932,11.932,1311500.0
2009-12-23 11:20:00,15.22,15.23,15.2,15.21,1618500.0,11.9399,11.9477,11.9242,11.932,1618500.0
2009-12-23 11:25:00,15.21,15.22,15.2,15.21,1589600.0,11.932,11.9399,11.9242,11.932,1589600.0
2009-12-23 11:30:00,15.22,15.24,15.21,15.24,1070900.0,11.9399,11.9555,11.932,11.9555,1070900.0
2009-12-23 11:35:00,15.24,15.24,15.23,15.24,436500.0,11.9555,11.9555,11.9477,11.9555,436500.0
2009-12-23 11:40:00,15.24,15.25,15.23,15.24,691800.0,11.9555,11.9634,11.9477,11.9555,691800.0
2009-12-23 11:45:00,15.24,15.25,15.22,15.23,987500.0,11.9555,11.9634,11.9399,11.9477,987500.0
2009-12-23 11:50:00,15.23,15.24,15.22,15.22,637200.0,11.9477,11.9555,11.9399,11.9399,637200.0
2009-12-23 11:55:00,15.23,15.24,15.22,15.23,670600.0,11.9477,11.9555,11.9399,11.9477,670600.0
2009-12-23 12:00:00,15.24,15.25,15.23,15.24,955600.0,11.9555,11.9634,11.9477,11.9555,955600.0
2009-12-23 12:05:00,15.24,15.24,15.2,15.2,1032600.0,11.9555,11.9555,11.9242,11.9242,1032600.0
2009-12-23 12:10:00,15.2,15.21,15.2,15.2,385000.0,11.9242,11.932,11.9242,11.9242,385000.0
2009-12-23 12:15:00,15.2,15.21,15.18,15.18,1312700.0,11.9242,11.932,11.9085,11.9085,1312700.0
2009-12-23 12:20:00,15.18,15.19,15.17,15.18,1706100.0,11.9085,11.9163,11.9006,11.9085,1706100.0
2009-12-23 12:25:00,15.18,15.19,15.17,15.18,715700.0,11.9085,11.9163,11.9006,11.9085,715700.0
2009-12-23 12:30:00,15.18,15.18,15.17,15.18,262700.0,11.9085,11.9085,11.9006,11.9085,262700.0
2009-12-23 12:35:00,15.18,15.19,15.17,15.17,1169400.0,11.9085,11.9163,11.9006,11.9006,1169400.0
2009-12-23 12:40:00,15.18,15.18,15.15,15.16,1584000.0,11.9085,11.9085,11.8849,11.8928,1584000.0
2009-12-23 12:45:00,15.16,15.17,15.16,15.16,503800.0,11.8928,11.9006,11.8928,11.8928,503800.0
2009-12-23 12:50:00,15.16,15.19,15.16,15.19,856700.0,11.8928,11.9163,11.8928,11.9163,856700.0
2009-12-23 12:55:00,15.19,15.21,15.18,15.19,665200.0,11.9163,11.932,11.9085,11.9163,665200.0
2009-12-23 13:00:00,15.19,15.2,15.18,15.2,666800.0,11.9163,11.9242,11.9085,11.9242,666800.0
2009-12-23 13:05:00,15.2,15.23,15.19,15.2,1561700.0,11.9242,11.9477,11.9163,11.9242,1561700.0
2009-12-23 13:10:00,15.2,15.21,15.19,15.2,1473200.0,11.9242,11.932,11.9163,11.9242,1473200.0
2009-12-23 13:15:00,15.2,15.22,15.2,15.21,739900.0,11.9242,11.9399,11.9242,11.932,739900.0
2009-12-23 13:20:00,15.2,15.23,15.2,15.21,459800.0,11.9242,11.9477,11.9242,11.932,459800.0
2009-12-23 13:25:00,15.21,15.23,15.19,15.2,1038100.0,11.932,11.9477,11.9163,11.9242,1038100.0
2009-12-23 13:30:00,15.2,15.21,15.19,15.19,820900.0,11.9242,11.932,11.9163,11.9163,820900.0
2009-12-23 13:35:00,15.19,15.23,15.18,15.18,1194700.0,11.9163,11.9477,11.9085,11.9085,1194700.0
2009-12-23 13:40:00,15.18,15.2,15.18,15.2,741600.0,11.9085,11.9242,11.9085,11.9242,741600.0
2009-12-23 13:45:00,15.2,15.23,15.19,15.23,1116600.0,11.9242,11.9477,11.9163,11.9477,1116600.0
2009-12-23 13:50:00,15.23,15.23,15.2,15.21,894800.0,11.9477,11.9477,11.9242,11.932,894800.0
2009-12-23 13:55:00,15.21,15.22,15.2,15.21,530700.0,11.932,11.9399,11.9242,11.932,530700.0
2009-12-23 14:00:00,15.22,15.22,15.2,15.2,459900.0,11.9399,11.9399,11.9242,11.9242,459900.0
2009-12-23 14:05:00,15.2,15.22,15.2,15.22,522100.0,11.9242,11.9399,11.9242,11.9399,522100.0
2009-12-23 14:10:00,15.22,15.23,15.21,15.23,425000.0,11.9399,11.9477,11.932,11.9477,425000.0
2009-12-23 14:15:00,15.23,15.25,15.22,15.24,1314900.0,11.9477,11.9634,11.9399,11.9555,1314900.0
2009-12-23 14:20:00,15.24,15.25,15.23,15.24,618200.0,11.9555,11.9634,11.9477,11.9555,618200.0
2009-12-23 14:25:00,15.25,15.25,15.22,15.22,1051800.0,11.9634,11.9634,11.9399,11.9399,1051800.0
2009-12-23 14:30:00,15.22,15.23,15.2,15.21,1504400.0,11.9399,11.9477,11.9242,11.932,1504400.0
2009-12-23 14:35:00,15.21,15.22,15.2,15.22,1277300.0,11.932,11.9399,11.9242,11.9399,1277300.0
2009-12-23 14:40:00,15.22,15.24,15.21,15.21,2146000.0,11.9399,11.9555,11.932,11.932,2146000.0
2009-12-23 14:45:00,15.22,15.23,15.21,15.23,1049200.0,11.9399,11.9477,11.932,11.9477,1049200.0
2009-12-23 14:50:00,15.23,15.24,15.22,15.23,523400.0,11.9477,11.9555,11.9399,11.9477,523400.0
2009-12-23 14:55:00,15.23,15.24,15.23,15.23,330200.0,11.9477,11.9555,11.9477,11.9477,330200.0
2009-12-23 15:00:00,15.24,15.24,15.2,15.22,513000.0,11.9555,11.9555,11.9242,11.9399,513000.0
2009-12-23 15:05:00,15.22,15.23,15.21,15.21,693900.0,11.9399,11.9477,11.932,11.932,693900.0
2009-12-23 15:10:00,15.21,15.22,15.21,15.22,322600.0,11.932,11.9399,11.932,11.9399,322600.0
2009-12-23 15:15:00,15.22,15.22,15.21,15.21,610900.0,11.9399,11.9399,11.932,11.932,610900.0
2009-12-23 15:20:00,15.21,15.22,15.2,15.21,1137200.0,11.932,11.9399,11.9242,11.932,1137200.0
2009-12-23 15:25:00,15.2,15.22,15.2,15.22,830300.0,11.9242,11.9399,11.9242,11.9399,830300.0
2009-12-23 15:30:00,15.21,15.22,15.19,15.2,1873700.0,11.932,11.9399,11.9163,11.9242,1873700.0
2009-12-23 15:35:00,15.21,15.21,15.18,15.19,1659300.0,11.932,11.932,11.9085,11.9163,1659300.0
2009-12-23 15:40:00,15.2,15.21,15.19,15.19,1410500.0,11.9242,11.932,11.9163,11.9163,1410500.0
2009-12-23 15:45:00,15.19,15.2,15.19,15.2,565100.0,11.9163,11.9242,11.9163,11.9242,565100.0
2009-12-23 15:50:00,15.2,15.2,15.19,15.2,1724800.0,11.9242,11.9242,11.9163,11.9242,1724800.0
2009-12-23 15:55:00,15.2,15.21,15.17,15.18,5988600.0,11.9242,11.932,11.9006,11.9085,5988600.0
2009-12-24 09:30:00,15.23,15.28,15.21,15.25,2391500.0,11.9477,11.9869,11.932,11.9634,2391500.0
2009-12-24 09:35:00,15.26,15.27,15.2,15.24,1915600.0,11.9712,11.9791,11.9242,11.9555,1915600.0
2009-12-24 09:40:00,15.24,15.26,15.23,15.26,736000.0,11.9555,11.9712,11.9477,11.9712,736000.0
2009-12-24 09:45:00,15.26,15.26,15.24,15.25,774400.0,11.9712,11.9712,11.9555,11.9634,774400.0
2009-12-24 09:50:00,15.25,15.26,15.23,15.23,818400.0,11.9634,11.9712,11.9477,11.9477,818400.0
2009-12-24 09:55:00,15.23,15.25,15.2,15.2,1482500.0,11.9477,11.9634,11.9242,11.9242,1482500.0
2009-12-24 10:00:00,15.2,15.25,15.2,15.23,1566300.0,11.9242,11.9634,11.9242,11.9477,1566300.0
2009-12-24 10:05:00,15.23,15.24,15.22,15.23,986100.0,11.9477,11.9555,11.9399,11.9477,986100.0
2009-12-24 10:10:00,15.23,15.24,15.22,15.22,1221800.0,11.9477,11.9555,11.9399,11.9399,1221800.0
2009-12-24 10:15:00,15.22,15.24,15.22,15.24,795900.0,11.9399,11.9555,11.9399,11.9555,795900.0
2009-12-24 10:20:00,15.24,15.24,15.22,15.23,501600.0,11.9555,11.9555,11.9399,11.9477,501600.0
2009-12-24 10:25:00,15.23,15.24,15.22,15.24,796600.0,11.9477,11.9555,11.9399,11.9555,796600.0
2009-12-24 10:30:00,15.24,15.24,15.22,15.23,449300.0,11.9555,11.9555,11.9399,11.9477,449300.0
2009-12-24 10:35:00,15.23,15.23,15.22,15.22,231100.0,11.9477,11.9477,11.9399,11.9399,231100.0
2009-12-24 10:40:00,15.22,15.24,15.21,15.21,1109900.0,11.9399,11.9555,11.932,11.932,1109900.0
2009-12-24 10:45:00,15.22,15.23,15.21,15.23,402800.0,11.9399,11.9477,11.932,11.9477,402800.0
2009-12-24 10:50:00,15.22,15.23,15.21,15.23,702300.0,11.9399,11.9477,11.932,11.9477,702300.0
2009-12-24 10:55:00,15.22,15.23,15.22,15.22,472200.0,11.9399,11.9477,11.9399,11.9399,472200.0
2009-12-24 11:00:00,15.23,15.23,15.22,15.23,319400.0,11.9477,11.9477,11.9399,11.9477,319400.0
2009-12-24 11:05:00,15.23,15.24,15.22,15.24,516600.0,11.9477,11.9555,11.9399,11.9555,516600.0
2009-12-24 11:10:00,15.24,15.24,15.22,15.22,874300.0,11.9555,11.9555,11.9399,11.9399,874300.0
2009-12-24 11:15:00,15.22,15.23,15.22,15.23,251600.0,11.9399,11.9477,11.9399,11.9477,251600.0
2009-12-24 11:20:00,15.22,15.23,15.22,15.22,389300.0,11.9399,11.9477,11.9399,11.9399,389300.0
2009-12-24 11:25:00,15.22,15.23,15.22,15.23,454800.0,11.9399,11.9477,11.9399,11.9477,454800.0
2009-12-24 11:30:00,15.22,15.23,15.22,15.23,340200.0,11.9399,11.9477,11.9399,11.9477,340200.0
2009-12-24 11:35:00,15.23,15.23,15.22,15.23,316800.0,11.9477,11.9477,11.9399,11.9477,316800.0
2009-12-24 11:40:00,15.22,15.23,15.22,15.23,319000.0,11.9399,11.9477,11.9399,11.9477,319000.0
2009-12-24 11:45:00,15.23,15.24,15.22,15.23,791700.0,11.9477,11.9555,11.9399,11.9477,791700.0
2009-12-24 11:50:00,15.23,15.24,15.23,15.24,715800.0,11.9477,11.9555,11.9477,11.9555,715800.0
2009-12-24 11:55:00,15.23,15.24,15.23,15.24,535000.0,11.9477,11.9555,11.9477,11.9555,535000.0
2009-12-24 12:00:00,15.23,15.24,15.23,15.23,351900.0,11.9477,11.9555,11.9477,11.9477,351900.0
2009-12-24 12:05:00,15.23,15.24,15.22,15.23,330300.0,11.9477,11.9555,11.9399,11.9477,330300.0
2009-12-24 12:10:00,15.22,15.23,15.22,15.23,263200.0,11.9399,11.9477,11.9399,11.9477,263200.0
2009-12-24 12:15:00,15.23,15.23,15.22,15.23,231000.0,11.9477,11.9477,11.9399,11.9477,231000.0
2009-12-24 12:20:00,15.22,15.23,15.22,15.22,296800.0,11.9399,11.9477,11.9399,11.9399,296800.0
2009-12-24 12:25:00,15.23,15.23,15.22,15.22,349800.0,11.9477,11.9477,11.9399,11.9399,349800.0
2009-12-24 12:30:00,15.23,15.23,15.21,15.22,1339800.0,11.9477,11.9477,11.932,11.9399,1339800.0
2009-12-24 12:35:00,15.22,15.23,15.21,15.21,777700.0,11.9399,11.9477,11.932,11.932,777700.0
2009-12-24 12:40:00,15.22,15.22,15.21,15.21,366900.0,11.9399,11.9399,11.932,11.932,366900.0
2009-12-24 12:45:00,15.21,15.23,15.21,15.23,978900.0,11.932,11.9477,11.932,11.9477,978900.0
2009-12-24 12:50:00,15.22,15.25,15.21,15.23,2235900.0,11.9399,11.9634,11.932,11.9477,2235900.0
2009-12-24 12:55:00,15.24,15.25,15.23,15.24,3047300.0,11.9555,11.9634,11.9477,11.9555,3047300.0
2009-12-28 09:30:00,15.31,15.38,15.28,15.37,4087200.0,12.0105,12.0654,11.9869,12.0575,4087200.0
2009-12-28 09:35:00,15.37,15.41,15.34,15.36,3126000.0,12.0575,12.0889,12.034,12.0497,3126000.0
2009-12-28 09:40:00,15.36,15.37,15.33,15.33,883500.0,12.0497,12.0575,12.0261,12.0261,883500.0
2009-12-28 09:45:00,15.33,15.39,15.33,15.38,1553200.0,12.0261,12.0732,12.0261,12.0654,1553200.0
2009-12-28 09:50:00,15.38,15.39,15.34,15.35,990100.0,12.0654,12.0732,12.034,12.0418,990100.0
2009-12-28 09:55:00,15.34,15.36,15.33,15.35,1494600.0,12.034,12.0497,12.0261,12.0418,1494600.0
2009-12-28 10:00:00,15.34,15.35,15.33,15.35,681500.0,12.034,12.0418,12.0261,12.0418,681500.0
2009-12-28 10:05:00,15.35,15.35,15.32,15.34,859600.0,12.0418,12.0418,12.0183,12.034,859600.0
2009-12-28 10:10:00,15.34,15.34,15.31,15.32,944500.0,12.034,12.034,12.0105,12.0183,944500.0
2009-12-28 10:15:00,15.31,15.33,15.3,15.32,2056700.0,12.0105,12.0261,12.0026,12.0183,2056700.0
2009-12-28 10:20:00,15.32,15.34,15.3,15.31,676600.0,12.0183,12.034,12.0026,12.0105,676600.0
2009-12-28 10:25:00,15.31,15.32,15.3,15.31,856500.0,12.0105,12.0183,12.0026,12.0105,856500.0
2009-12-28 10:30:00,15.31,15.35,15.29,15.31,1288200.0,12.0105,12.0418,11.9948,12.0105,1288200.0
2009-12-28 10:35:00,15.31,15.32,15.25,15.26,1245900.0,12.0105,12.0183,11.9634,11.9712,1245900.0
2009-12-28 10:40:00,15.25,15.28,15.25,15.27,925200.0,11.9634,11.9869,11.9634,11.9791,925200.0
2009-12-28 10:45:00,15.27,15.3,15.27,15.29,404600.0,11.9791,12.0026,11.9791,11.9948,404600.0
2009-12-28 10:50:00,15.3,15.3,15.28,15.28,1012700.0,12.0026,12.0026,11.9869,11.9869,1012700.0
2009-12-28 10:55:00,15.28,15.3,15.28,15.3,675900.0,11.9869,12.0026,11.9869,12.0026,675900.0
2009-12-28 11:00:00,15.29,15.3,15.29,15.3,634200.0,11.9948,12.0026,11.9948,12.0026,634200.0
2009-12-28 11:05:00,15.3,15.31,15.29,15.31,506100.0,12.0026,12.0105,11.9948,12.0105,506100.0
2009-12-28 11:10:00,15.31,15.32,15.3,15.31,443600.0,12.0105,12.0183,12.0026,12.0105,443600.0
2009-12-28 11:15:00,15.32,15.35,15.31,15.32,413200.0,12.0183,12.0418,12.0105,12.0183,413200.0
2009-12-28 11:20:00,15.31,15.32,15.28,15.3,574800.0,12.0105,12.0183,11.9869,12.0026,574800.0
2009-12-28 11:25:00,15.3,15.31,15.28,15.3,1001200.0,12.0026,12.0105,11.9869,12.0026,1001200.0
2009-12-28 11:30:00,15.3,15.31,15.3,15.31,1247200.0,12.0026,12.0105,12.0026,12.0105,1247200.0
2009-12-28 11:35:00,15.31,15.33,15.29,15.3,1891000.0,12.0105,12.0261,11.9948,12.0026,1891000.0
2009-12-28 11:40:00,15.29,15.32,15.29,15.31,1952900.0,11.9948,12.0183,11.9948,12.0105,1952900.0
2009-12-28 11:45:00,15.31,15.32,15.3,15.32,1007700.0,12.0105,12.0183,12.0026,12.0183,1007700.0
2009-12-28 11:50:00,15.32,15.32,15.31,15.31,695500.0,12.0183,12.0183,12.0105,12.0105,695500.0
2009-12-28 11:55:00,15.32,15.32,15.29,15.29,1001400.0,12.0183,12.0183,11.9948,11.9948,1001400.0
2009-12-28 12:00:00,15.3,15.3,15.27,15.28,5622600.0,12.0026,12.0026,11.9791,11.9869,5622600.0
2009-12-28 12:05:00,15.28,15.29,15.27,15.29,583600.0,11.9869,11.9948,11.9791,11.9948,583600.0
2009-12-28 12:10:00,15.29,15.3,15.28,15.29,379400.0,11.9948,12.0026,11.9869,11.9948,379400.0
2009-12-28 12:15:00,15.3,15.3,15.28,15.29,5414300.0,12.0026,12.0026,11.9869,11.9948,5414300.0
2009-12-28 12:20:00,15.28,15.29,15.27,15.29,645500.0,11.9869,11.9948,11.9791,11.9948,645500.0
2009-12-28 12:25:00,15.28,15.3,15.28,15.3,394900.0,11.9869,12.0026,11.9869,12.0026,394900.0
2009-12-28 12:30:00,15.29,15.3,15.29,15.29,200200.0,11.9948,12.0026,11.9948,11.9948,200200.0
2009-12-28 12:35:00,15.3,15.3,15.27,15.27,603200.0,12.0026,12.0026,11.9791,11.9791,603200.0
2009-12-28 12:40:00,15.28,15.28,15.27,15.28,247000.0,11.9869,11.9869,11.9791,11.9869,247000.0
2009-12-28 12:45:00,15.28,15.28,15.27,15.27,267200.0,11.9869,11.9869,11.9791,11.9791,267200.0
2009-12-28 12:50:00,15.27,15.29,15.27,15.29,334400.0,11.9791,11.9948,11.9791,11.9948,334400.0
2009-12-28 12:55:00,15.28,15.29,15.27,15.27,507400.0,11.9869,11.9948,11.9791,11.9791,507400.0
2009-12-28 13:00:00,15.27,15.29,15.27,15.28,486600.0,11.9791,11.9948,11.9791,11.9869,486600.0
2009-12-28 13:05:00,15.28,15.3,15.27,15.27,1301500.0,11.9869,12.0026,11.9791,11.9791,1301500.0
2009-12-28 13:10:00,15.28,15.28,15.27,15.27,170200.0,11.9869,11.9869,11.9791,11.9791,170200.0
2009-12-28 13:15:00,15.27,15.28,15.27,15.28,281100.0,11.9791,11.9869,11.9791,11.9869,281100.0
2009-12-28 13:20:00,15.27,15.28,15.27,15.28,180100.0,11.9791,11.9869,11.9791,11.9869,180100.0
2009-12-28 13:25:00,15.27,15.28,15.25,15.26,987500.0,11.9791,11.9869,11.9634,11.9712,987500.0
2009-12-28 13:30:00,15.26,15.27,15.25,15.27,381800.0,11.9712,11.9791,11.9634,11.9791,381800.0
2009-12-28 13:35:00,15.26,15.28,15.26,15.26,587300.0,11.9712,11.9869,11.9712,11.9712,587300.0
2009-12-28 13:40:00,15.26,15.27,15.25,15.26,481700.0,11.9712,11.9791,11.9634,11.9712,481700.0
2009-12-28 13:45:00,15.25,15.26,15.25,15.26,236900.0,11.9634,11.9712,11.9634,11.9712,236900.0
2009-12-28 13:50:00,15.26,15.27,15.25,15.26,430000.0,11.9712,11.9791,11.9634,11.9712,430000.0
2009-12-28 13:55:00,15.27,15.27,15.25,15.26,720800.0,11.9791,11.9791,11.9634,11.9712,720800.0
2009-12-28 14:00:00,15.26,15.27,15.25,15.26,14441000.0,11.9712,11.9791,11.9634,11.9712,14441000.0
2009-12-28 14:05:00,15.25,15.26,15.22,15.23,2073000.0,11.9634,11.9712,11.9399,11.9477,2073000.0
2009-12-28 14:10:00,15.23,15.24,15.18,15.18,2400300.0,11.9477,11.9555,11.9085,11.9085,2400300.0
2009-12-28 14:15:00,15.18,15.19,15.16,15.16,1092700.0,11.9085,11.9163,11.8928,11.8928,1092700.0
2009-12-28 14:20:00,15.17,15.17,15.15,15.16,1205400.0,11.9006,11.9006,11.8849,11.8928,1205400.0
2009-12-28 14:25:00,15.17,15.17,15.15,15.16,1251000.0,11.9006,11.9006,11.8849,11.8928,1251000.0
2009-12-28 14:30:00,15.16,15.18,15.15,15.17,2298900.0,11.8928,11.9085,11.8849,11.9006,2298900.0
2009-12-28 14:35:00,15.18,15.18,15.17,15.17,371400.0,11.9085,11.9085,11.9006,11.9006,371400.0
2009-12-28 14:40:00,15.18,15.22,15.17,15.21,1808300.0,11.9085,11.9399,11.9006,11.932,1808300.0
2009-12-28 14:45:00,15.22,15.22,15.17,15.21,927200.0,11.9399,11.9399,11.9006,11.932,927200.0
2009-12-28 14:50:00,15.21,15.23,15.2,15.22,973600.0,11.932,11.9477,11.9242,11.9399,973600.0
2009-12-28 14:55:00,15.22,15.22,15.19,15.2,1040000.0,11.9399,11.9399,11.9163,11.9242,1040000.0
2009-12-28 15:00:00,15.2,15.21,15.19,15.2,727900.0,11.9242,11.932,11.9163,11.9242,727900.0
2009-12-28 15:05:00,15.2,15.21,15.2,15.21,347200.0,11.9242,11.932,11.9242,11.932,347200.0
2009-12-28 15:10:00,15.21,15.23,15.2,15.23,759100.0,11.932,11.9477,11.9242,11.9477,759100.0
2009-12-28 15:15:00,15.23,15.23,15.22,15.23,790600.0,11.9477,11.9477,11.9399,11.9477,790600.0
2009-12-28 15:20:00,15.22,15.23,15.22,15.22,471500.0,11.9399,11.9477,11.9399,11.9399,471500.0
2009-12-28 15:25:00,15.23,15.23,15.21,15.22,911900.0,11.9477,11.9477,11.932,11.9399,911900.0
2009-12-28 15:30:00,15.22,15.22,15.21,15.21,283300.0,11.9399,11.9399,11.932,11.932,283300.0
2009-12-28 15:35:00,15.22,15.22,15.21,15.22,477700.0,11.9399,11.9399,11.932,11.9399,477700.0
2009-12-28 15:40:00,15.22,15.24,15.21,15.24,919500.0,11.9399,11.9555,11.932,11.9555,919500.0
2009-12-28 15:45:00,15.24,15.25,15.23,15.24,748100.0,11.9555,11.9634,11.9477,11.9555,748100.0
2009-12-28 15:50:00,15.25,15.28,15.24,15.27,2636500.0,11.9634,11.9869,11.9555,11.9791,2636500.0
2009-12-28 15:55:00,15.28,15.29,15.27,15.29,3108100.0,11.9869,11.9948,11.9791,11.9948,3108100.0
2009-12-29 09:30:00,15.31,15.33,15.29,15.3,2034600.0,12.0105,12.0261,11.9948,12.0026,2034600.0
2009-12-29 09:35:00,15.3,15.31,15.17,15.19,2736500.0,12.0026,12.0105,11.9006,11.9163,2736500.0
2009-12-29 09:40:00,15.19,15.19,15.15,15.17,4594500.0,11.9163,11.9163,11.8849,11.9006,4594500.0
2009-12-29 09:45:00,15.17,15.2,15.16,15.18,2741600.0,11.9006,11.9242,11.8928,11.9085,2741600.0
2009-12-29 09:50:00,15.18,15.19,15.16,15.18,1003000.0,11.9085,11.9163,11.8928,11.9085,1003000.0
2009-12-29 09:55:00,15.18,15.23,15.18,15.21,1679000.0,11.9085,11.9477,11.9085,11.932,1679000.0
2009-12-29 10:00:00,15.21,15.22,15.19,15.2,1247600.0,11.932,11.9399,11.9163,11.9242,1247600.0
2009-12-29 10:05:00,15.2,15.21,15.19,15.2,1002100.0,11.9242,11.932,11.9163,11.9242,1002100.0
2009-12-29 10:10:00,15.21,15.23,15.2,15.23,683100.0,11.932,11.9477,11.9242,11.9477,683100.0
2009-12-29 10:15:00,15.23,15.23,15.22,15.22,539200.0,11.9477,11.9477,11.9399,11.9399,539200.0
2009-12-29 10:20:00,15.23,15.25,15.22,15.24,1067100.0,11.9477,11.9634,11.9399,11.9555,1067100.0
2009-12-29 10:25:00,15.24,15.28,15.23,15.27,1376600.0,11.9555,11.9869,11.9477,11.9791,1376600.0
2009-12-29 10:30:00,15.27,15.28,15.25,15.26,1271400.0,11.9791,11.9869,11.9634,11.9712,1271400.0
2009-12-29 10:35:00,15.26,15.27,15.23,15.24,1200200.0,11.9712,11.9791,11.9477,11.9555,1200200.0
2009-12-29 10:40:00,15.24,15.25,15.23,15.23,435100.0,11.9555,11.9634,11.9477,11.9477,435100.0
2009-12-29 10:45:00,15.23,15.24,15.23,15.23,483800.0,11.9477,11.9555,11.9477,11.9477,483800.0
2009-12-29 10:50:00,15.23,15.24,15.21,15.21,1210500.0,11.9477,11.9555,11.932,11.932,1210500.0
2009-12-29 10:55:00,15.22,15.22,15.18,15.19,996600.0,11.9399,11.9399,11.9085,11.9163,996600.0
2009-12-29 11:00:00,15.19,15.2,15.18,15.19,1266700.0,11.9163,11.9242,11.9085,11.9163,1266700.0
2009-12-29 11:05:00,15.19,15.2,15.17,15.18,1748800.0,11.9163,11.9242,11.9006,11.9085,1748800.0
2009-12-29 11:10:00,15.19,15.19,15.16,15.16,1228500.0,11.9163,11.9163,11.8928,11.8928,1228500.0
2009-12-29 11:15:00,15.17,15.18,15.16,15.18,557900.0,11.9006,11.9085,11.8928,11.9085,557900.0
2009-12-29 11:20:00,15.18,15.18,15.17,15.18,760300.0,11.9085,11.9085,11.9006,11.9085,760300.0
2009-12-29 11:25:00,15.18,15.18,15.16,15.17,821200.0,11.9085,11.9085,11.8928,11.9006,821200.0
2009-12-29 11:30:00,15.16,15.19,15.16,15.18,1568000.0,11.8928,11.9163,11.8928,11.9085,1568000.0
2009-12-29 11:35:00,15.19,15.19,15.17,15.18,1172400.0,11.9163,11.9163,11.9006,11.9085,1172400.0
2009-12-29 11:40:00,15.19,15.19,15.18,15.18,375300.0,11.9163,11.9163,11.9085,11.9085,375300.0
2009-12-29 11:45:00,15.19,15.19,15.18,15.19,178200.0,11.9163,11.9163,11.9085,11.9163,178200.0
2009-12-29 11:50:00,15.19,15.19,15.18,15.19,482400.0,11.9163,11.9163,11.9085,11.9163,482400.0
2009-12-29 11:55:00,15.19,15.19,15.18,15.19,232400.0,11.9163,11.9163,11.9085,11.9163,232400.0
2009-12-29 12:00:00,15.18,15.19,15.18,15.18,687600.0,11.9085,11.9163,11.9085,11.9085,687600.0
2009-12-29 12:05:00,15.19,15.19,15.18,15.18,220800.0,11.9163,11.9163,11.9085,11.9085,220800.0
2009-12-29 12:10:00,15.18,15.19,15.18,15.19,291800.0,11.9085,11.9163,11.9085,11.9163,291800.0
2009-12-29 12:15:00,15.19,15.19,15.18,15.18,394200.0,11.9163,11.9163,11.9085,11.9085,394200.0
2009-12-29 12:20:00,15.18,15.19,15.17,15.17,1207100.0,11.9085,11.9163,11.9006,11.9006,1207100.0
2009-12-29 12:25:00,15.17,15.18,15.17,15.17,455300.0,11.9006,11.9085,11.9006,11.9006,455300.0
2009-12-29 12:30:00,15.18,15.18,15.17,15.17,851400.0,11.9085,11.9085,11.9006,11.9006,851400.0
2009-12-29 12:35:00,15.17,15.18,15.17,15.18,668600.0,11.9006,11.9085,11.9006,11.9085,668600.0
2009-12-29 12:40:00,15.18,15.19,15.17,15.18,340300.0,11.9085,11.9163,11.9006,11.9085,340300.0
2009-12-29 12:45:00,15.18,15.21,15.18,15.21,715300.0,11.9085,11.932,11.9085,11.932,715300.0
2009-12-29 12:50:00,15.21,15.21,15.2,15.2,181800.0,11.932,11.932,11.9242,11.9242,181800.0
2009-12-29 12:55:00,15.21,15.21,15.18,15.19,542300.0,11.932,11.932,11.9085,11.9163,542300.0
2009-12-29 13:00:00,15.19,15.2,15.17,15.18,857900.0,11.9163,11.9242,11.9006,11.9085,857900.0
2009-12-29 13:05:00,15.18,15.19,15.17,15.18,1427100.0,11.9085,11.9163,11.9006,11.9085,1427100.0
2009-12-29 13:10:00,15.18,15.19,15.18,15.19,835400.0,11.9085,11.9163,11.9085,11.9163,835400.0
2009-12-29 13:15:00,15.19,15.19,15.18,15.19,240700.0,11.9163,11.9163,11.9085,11.9163,240700.0
2009-12-29 13:20:00,15.19,15.19,15.18,15.18,192100.0,11.9163,11.9163,11.9085,11.9085,192100.0
2009-12-29 13:25:00,15.19,15.19,15.18,15.18,223300.0,11.9163,11.9163,11.9085,11.9085,223300.0
2009-12-29 13:30:00,15.18,15.19,15.18,15.18,470900.0,11.9085,11.9163,11.9085,11.9085,470900.0
2009-12-29 13:35:00,15.19,15.19,15.18,15.19,247800.0,11.9163,11.9163,11.9085,11.9163,247800.0
2009-12-29 13:40:00,15.19,15.19,15.18,15.18,572300.0,11.9163,11.9163,11.9085,11.9085,572300.0
2009-12-29 13:45:00,15.18,15.19,15.17,15.18,756500.0,11.9085,11.9163,11.9006,11.9085,756500.0
2009-12-29 13:50:00,15.17,15.18,15.16,15.16,1011400.0,11.9006,11.9085,11.8928,11.8928,1011400.0
2009-12-29 13:55:00,15.16,15.17,15.16,15.16,468900.0,11.8928,11.9006,11.8928,11.8928,468900.0
2009-12-29 14:00:00,15.17,15.17,15.16,15.16,419400.0,11.9006,11.9006,11.8928,11.8928,419400.0
2009-12-29 14:05:00,15.16,15.17,15.15,15.15,1005800.0,11.8928,11.9006,11.8849,11.8849,1005800.0
2009-12-29 14:10:00,15.15,15.16,15.15,15.15,497100.0,11.8849,11.8928,11.8849,11.8849,497100.0
2009-12-29 14:15:00,15.15,15.16,15.15,15.16,200800.0,11.8849,11.8928,11.8849,11.8928,200800.0
2009-12-29 14:20:00,15.16,15.16,15.12,15.14,3163900.0,11.8928,11.8928,11.8614,11.8771,3163900.0
2009-12-29 14:25:00,15.13,15.15,15.13,15.15,1087000.0,11.8693,11.8849,11.8693,11.8849,1087000.0
2009-12-29 14:30:00,15.14,15.16,15.14,15.15,1037200.0,11.8771,11.8928,11.8771,11.8849,1037200.0
2009-12-29 14:35:00,15.14,15.15,15.14,15.15,232700.0,11.8771,11.8849,11.8771,11.8849,232700.0
2009-12-29 14:40:00,15.14,15.16,15.14,15.15,719500.0,11.8771,11.8928,11.8771,11.8849,719500.0
2009-12-29 14:45:00,15.15,15.16,15.14,15.15,860800.0,11.8849,11.8928,11.8771,11.8849,860800.0
2009-12-29 14:50:00,15.16,15.21,15.13,15.13,1851600.0,11.8928,11.932,11.8693,11.8693,1851600.0
2009-12-29 14:55:00,15.13,15.14,15.13,15.14,488100.0,11.8693,11.8771,11.8693,11.8771,488100.0
2009-12-29 15:00:00,15.14,15.16,15.13,15.14,1409600.0,11.8771,11.8928,11.8693,11.8771,1409600.0
2009-12-29 15:05:00,15.14,15.15,15.13,15.14,1122700.0,11.8771,11.8849,11.8693,11.8771,1122700.0
2009-12-29 15:10:00,15.14,15.14,15.13,15.13,617300.0,11.8771,11.8771,11.8693,11.8693,617300.0
2009-12-29 15:15:00,15.13,15.14,15.13,15.14,713700.0,11.8693,11.8771,11.8693,11.8771,713700.0
2009-12-29 15:20:00,15.14,15.15,15.13,15.15,505300.0,11.8771,11.8849,11.8693,11.8849,505300.0
2009-12-29 15:25:00,15.15,15.15,15.14,15.14,385900.0,11.8849,11.8849,11.8771,11.8771,385900.0
2009-12-29 15:30:00,15.15,15.15,15.14,15.15,528800.0,11.8849,11.8849,11.8771,11.8849,528800.0
2009-12-29 15:35:00,15.14,15.15,15.12,15.12,1456400.0,11.8771,11.8849,11.8614,11.8614,1456400.0
2009-12-29 15:40:00,15.13,15.13,15.12,15.13,1315100.0,11.8693,11.8693,11.8614,11.8693,1315100.0
2009-12-29 15:45:00,15.13,15.13,15.12,15.13,1066500.0,11.8693,11.8693,11.8614,11.8693,1066500.0
2009-12-29 15:50:00,15.12,15.13,15.11,15.12,1892700.0,11.8614,11.8693,11.8536,11.8614,1892700.0
2009-12-29 15:55:00,15.11,15.12,15.1,15.1,4105600.0,11.8536,11.8614,11.8457,11.8457,4105600.0
2009-12-30 09:30:00,15.04,15.06,15.01,15.02,3080600.0,11.7986,11.8143,11.7751,11.783,3080600.0
2009-12-30 09:35:00,15.03,15.05,15.01,15.05,2089400.0,11.7908,11.8065,11.7751,11.8065,2089400.0
2009-12-30 09:40:00,15.05,15.06,15.03,15.03,1939400.0,11.8065,11.8143,11.7908,11.7908,1939400.0
2009-12-30 09:45:00,15.03,15.05,15.03,15.05,1344900.0,11.7908,11.8065,11.7908,11.8065,1344900.0
2009-12-30 09:50:00,15.04,15.08,15.04,15.07,1628800.0,11.7986,11.83,11.7986,11.8222,1628800.0
2009-12-30 09:55:00,15.08,15.1,15.04,15.05,1825200.0,11.83,11.8457,11.7986,11.8065,1825200.0
2009-12-30 10:00:00,15.06,15.07,15.05,15.06,1320000.0,11.8143,11.8222,11.8065,11.8143,1320000.0
2009-12-30 10:05:00,15.06,15.07,15.04,15.05,1830000.0,11.8143,11.8222,11.7986,11.8065,1830000.0
2009-12-30 10:10:00,15.05,15.05,15.03,15.03,1180000.0,11.8065,11.8065,11.7908,11.7908,1180000.0
2009-12-30 10:15:00,15.03,15.04,15.02,15.03,1104700.0,11.7908,11.7986,11.783,11.7908,1104700.0
2009-12-30 10:20:00,15.03,15.04,15.03,15.04,515500.0,11.7908,11.7986,11.7908,11.7986,515500.0
2009-12-30 10:25:00,15.04,15.05,15.03,15.05,884000.0,11.7986,11.8065,11.7908,11.8065,884000.0
2009-12-30 10:30:00,15.05,15.06,15.04,15.04,768800.0,11.8065,11.8143,11.7986,11.7986,768800.0
2009-12-30 10:35:00,15.04,15.05,15.03,15.03,1244100.0,11.7986,11.8065,11.7908,11.7908,1244100.0
2009-12-30 10:40:00,15.03,15.04,15.03,15.03,873700.0,11.7908,11.7986,11.7908,11.7908,873700.0
2009-12-30 10:45:00,15.03,15.04,15.01,15.03,785300.0,11.7908,11.7986,11.7751,11.7908,785300.0
2009-12-30 10:50:00,15.03,15.04,15.0,15.04,701100.0,11.7908,11.7986,11.7673,11.7986,701100.0
2009-12-30 10:55:00,15.04,15.04,15.03,15.03,367200.0,11.7986,11.7986,11.7908,11.7908,367200.0
2009-12-30 11:00:00,15.03,15.04,15.01,15.03,1424600.0,11.7908,11.7986,11.7751,11.7908,1424600.0
2009-12-30 11:05:00,15.02,15.03,15.0,15.01,2140000.0,11.783,11.7908,11.7673,11.7751,2140000.0
2009-12-30 11:10:00,15.01,15.02,15.0,15.02,748700.0,11.7751,11.783,11.7673,11.783,748700.0
2009-12-30 11:15:00,15.01,15.02,15.01,15.02,473200.0,11.7751,11.783,11.7751,11.783,473200.0
2009-12-30 11:20:00,15.01,15.03,15.01,15.02,662400.0,11.7751,11.7908,11.7751,11.783,662400.0
2009-12-30 11:25:00,15.02,15.03,15.01,15.01,794800.0,11.783,11.7908,11.7751,11.7751,794800.0
2009-12-30 11:30:00,15.02,15.02,15.01,15.02,503300.0,11.783,11.783,11.7751,11.783,503300.0
2009-12-30 11:35:00,15.01,15.02,15.0,15.0,1350000.0,11.7751,11.783,11.7673,11.7673,1350000.0
2009-12-30 11:40:00,15.01,15.01,14.97,14.98,4050500.0,11.7751,11.7751,11.7437,11.7516,4050500.0
2009-12-30 11:45:00,14.99,15.03,14.98,15.03,2635700.0,11.7594,11.7908,11.7516,11.7908,2635700.0
2009-12-30 11:50:00,15.02,15.04,15.01,15.02,1490100.0,11.783,11.7986,11.7751,11.783,1490100.0
2009-12-30 11:55:00,15.02,15.02,15.01,15.02,668200.0,11.783,11.783,11.7751,11.783,668200.0
2009-12-30 12:00:00,15.02,15.03,15.01,15.02,931500.0,11.783,11.7908,11.7751,11.783,931500.0
2009-12-30 12:05:00,15.02,15.03,15.01,15.02,922900.0,11.783,11.7908,11.7751,11.783,922900.0
2009-12-30 12:10:00,15.01,15.02,15.01,15.01,985300.0,11.7751,11.783,11.7751,11.7751,985300.0
2009-12-30 12:15:00,15.01,15.02,15.01,15.02,268600.0,11.7751,11.783,11.7751,11.783,268600.0
2009-12-30 12:20:00,15.01,15.02,15.01,15.01,353400.0,11.7751,11.783,11.7751,11.7751,353400.0
2009-12-30 12:25:00,15.02,15.02,15.01,15.02,289300.0,11.783,11.783,11.7751,11.783,289300.0
2009-12-30 12:30:00,15.02,15.02,15.01,15.02,177300.0,11.783,11.783,11.7751,11.783,177300.0
2009-12-30 12:35:00,15.01,15.03,15.01,15.03,1025400.0,11.7751,11.7908,11.7751,11.7908,1025400.0
2009-12-30 12:40:00,15.02,15.03,15.01,15.01,553500.0,11.783,11.7908,11.7751,11.7751,553500.0
2009-12-30 12:45:00,15.01,15.02,15.01,15.01,195300.0,11.7751,11.783,11.7751,11.7751,195300.0
2009-12-30 12:50:00,15.01,15.02,15.01,15.02,232800.0,11.7751,11.783,11.7751,11.783,232800.0
2009-12-30 12:55:00,15.01,15.02,15.01,15.01,203000.0,11.7751,11.783,11.7751,11.7751,203000.0
2009-12-30 13:00:00,15.02,15.02,15.0,15.01,971000.0,11.783,11.783,11.7673,11.7751,971000.0
2009-12-30 13:05:00,15.01,15.02,15.01,15.02,208500.0,11.7751,11.783,11.7751,11.783,208500.0
2009-12-30 13:10:00,15.01,15.02,15.0,15.01,548000.0,11.7751,11.783,11.7673,11.7751,548000.0
2009-12-30 13:15:00,15.01,15.01,15.0,15.0,261100.0,11.7751,11.7751,11.7673,11.7673,261100.0
2009-12-30 13:20:00,15.01,15.01,14.98,14.99,1127500.0,11.7751,11.7751,11.7516,11.7594,1127500.0
2009-12-30 13:25:00,14.99,14.99,14.98,14.98,1482500.0,11.7594,11.7594,11.7516,11.7516,1482500.0
2009-12-30 13:30:00,14.99,14.99,14.97,14.98,629300.0,11.7594,11.7594,11.7437,11.7516,629300.0
2009-12-30 13:35:00,14.98,14.99,14.97,14.98,784100.0,11.7516,11.7594,11.7437,11.7516,784100.0
2009-12-30 13:40:00,14.98,15.01,14.98,15.01,1032600.0,11.7516,11.7751,11.7516,11.7751,1032600.0
2009-12-30 13:45:00,15.01,15.01,14.99,15.0,482200.0,11.7751,11.7751,11.7594,11.7673,482200.0
2009-12-30 13:50:00,14.99,15.0,14.99,15.0,362300.0,11.7594,11.7673,11.7594,11.7673,362300.0
2009-12-30 13:55:00,15.0,15.0,14.99,14.99,276800.0,11.7673,11.7673,11.7594,11.7594,276800.0
2009-12-30 14:00:00,15.0,15.02,14.99,15.01,2477600.0,11.7673,11.783,11.7594,11.7751,2477600.0
2009-12-30 14:05:00,15.01,15.02,15.0,15.01,624600.0,11.7751,11.783,11.7673,11.7751,624600.0
2009-12-30 14:10:00,15.01,15.02,15.01,15.01,249200.0,11.7751,11.783,11.7751,11.7751,249200.0
2009-12-30 14:15:00,15.02,15.02,15.01,15.01,441700.0,11.783,11.783,11.7751,11.7751,441700.0
2009-12-30 14:20:00,15.01,15.02,15.0,15.01,467300.0,11.7751,11.783,11.7673,11.7751,467300.0
2009-12-30 14:25:00,15.01,15.01,15.0,15.01,212400.0,11.7751,11.7751,11.7673,11.7751,212400.0
2009-12-30 14:30:00,15.01,15.01,14.99,14.99,702300.0,11.7751,11.7751,11.7594,11.7594,702300.0
2009-12-30 14:35:00,15.0,15.01,14.99,15.0,710000.0,11.7673,11.7751,11.7594,11.7673,710000.0
2009-12-30 14:40:00,15.01,15.01,15.0,15.01,368500.0,11.7751,11.7751,11.7673,11.7751,368500.0
2009-12-30 14:45:00,15.01,15.02,15.0,15.02,740000.0,11.7751,11.783,11.7673,11.783,740000.0
2009-12-30 14:50:00,15.02,15.03,15.01,15.03,1222200.0,11.783,11.7908,11.7751,11.7908,1222200.0
2009-12-30 14:55:00,15.02,15.04,15.02,15.04,1572200.0,11.783,11.7986,11.783,11.7986,1572200.0
2009-12-30 15:00:00,15.03,15.04,15.01,15.01,2095600.0,11.7908,11.7986,11.7751,11.7751,2095600.0
2009-12-30 15:05:00,15.01,15.02,15.01,15.01,351400.0,11.7751,11.783,11.7751,11.7751,351400.0
2009-12-30 15:10:00,15.01,15.02,15.01,15.01,315300.0,11.7751,11.783,11.7751,11.7751,315300.0
2009-12-30 15:15:00,15.01,15.02,15.01,15.01,319000.0,11.7751,11.783,11.7751,11.7751,319000.0
2009-12-30 15:20:00,15.01,15.03,15.01,15.02,828200.0,11.7751,11.7908,11.7751,11.783,828200.0
2009-12-30 15:25:00,15.02,15.05,15.02,15.04,1518400.0,11.783,11.8065,11.783,11.7986,1518400.0
2009-12-30 15:30:00,15.05,15.07,15.04,15.05,1547900.0,11.8065,11.8222,11.7986,11.8065,1547900.0
2009-12-30 15:35:00,15.05,15.06,15.03,15.05,2013800.0,11.8065,11.8143,11.7908,11.8065,2013800.0
2009-12-30 15:40:00,15.04,15.05,14.99,15.04,1620600.0,11.7986,11.8065,11.7594,11.7986,1620600.0
2009-12-30 15:45:00,15.03,15.05,15.03,15.04,763600.0,11.7908,11.8065,11.7908,11.7986,763600.0
2009-12-30 15:50:00,15.04,15.05,15.04,15.05,2705800.0,11.7986,11.8065,11.7986,11.8065,2705800.0
2009-12-30 15:55:00,15.05,15.08,15.04,15.07,3927100.0,11.8065,11.83,11.7986,11.8222,3927100.0
2009-12-31 09:30:00,15.08,15.12,15.08,15.09,2045400.0,11.83,11.8614,11.83,11.8379,2045400.0
2009-12-31 09:35:00,15.09,15.15,15.04,15.12,2206500.0,11.8379,11.8849,11.7986,11.8614,2206500.0
2009-12-31 09:40:00,15.12,15.15,15.05,15.13,1921500.0,11.8614,11.8849,11.8065,11.8693,1921500.0
2009-12-31 09:45:00,15.14,15.14,15.04,15.13,990500.0,11.8771,11.8771,11.7986,11.8693,990500.0
2009-12-31 09:50:00,15.12,15.15,15.12,15.14,1117700.0,11.8614,11.8849,11.8614,11.8771,1117700.0
2009-12-31 09:55:00,15.14,15.14,15.04,15.13,928000.0,11.8771,11.8771,11.7986,11.8693,928000.0
2009-12-31 10:00:00,15.13,15.13,15.09,15.12,1608100.0,11.8693,11.8693,11.8379,11.8614,1608100.0
2009-12-31 10:05:00,15.12,15.13,15.02,15.11,1301100.0,11.8614,11.8693,11.783,11.8536,1301100.0
2009-12-31 10:10:00,15.11,15.11,15.01,15.1,729900.0,11.8536,11.8536,11.7751,11.8457,729900.0
2009-12-31 10:15:00,15.1,15.12,15.09,15.11,722100.0,11.8457,11.8614,11.8379,11.8536,722100.0
2009-12-31 10:20:00,15.11,15.16,15.11,15.11,494000.0,11.8536,11.8928,11.8536,11.8536,494000.0
2009-12-31 10:25:00,15.11,15.14,15.11,15.14,1489100.0,11.8536,11.8771,11.8536,11.8771,1489100.0
2009-12-31 10:30:00,15.14,15.17,15.07,15.15,1982400.0,11.8771,11.9006,11.8222,11.8849,1982400.0
2009-12-31 10:35:00,15.15,15.16,15.13,15.15,936200.0,11.8849,11.8928,11.8693,11.8849,936200.0
2009-12-31 10:40:00,15.14,15.15,15.05,15.13,1208300.0,11.8771,11.8849,11.8065,11.8693,1208300.0
2009-12-31 10:45:00,15.13,15.14,15.12,15.13,362700.0,11.8693,11.8771,11.8614,11.8693,362700.0
2009-12-31 10:50:00,15.14,15.14,15.13,15.14,405900.0,11.8771,11.8771,11.8693,11.8771,405900.0
2009-12-31 10:55:00,15.13,15.14,15.12,15.12,1075900.0,11.8693,11.8771,11.8614,11.8614,1075900.0
2009-12-31 11:00:00,15.12,15.13,15.04,15.1,1474100.0,11.8614,11.8693,11.7986,11.8457,1474100.0
2009-12-31 11:05:00,15.11,15.12,15.1,15.11,769000.0,11.8536,11.8614,11.8457,11.8536,769000.0
2009-12-31 11:10:00,15.11,15.11,15.1,15.1,275300.0,11.8536,11.8536,11.8457,11.8457,275300.0
2009-12-31 11:15:00,15.1,15.11,15.1,15.1,374600.0,11.8457,11.8536,11.8457,11.8457,374600.0
2009-12-31 11:20:00,15.11,15.11,15.1,15.1,491400.0,11.8536,11.8536,11.8457,11.8457,491400.0
2009-12-31 11:25:00,15.1,15.14,15.1,15.14,1166000.0,11.8457,11.8771,11.8457,11.8771,1166000.0
2009-12-31 11:30:00,15.13,15.15,15.13,15.14,2007000.0,11.8693,11.8849,11.8693,11.8771,2007000.0
2009-12-31 11:35:00,15.14,15.18,15.08,15.16,2137700.0,11.8771,11.9085,11.83,11.8928,2137700.0
2009-12-31 11:40:00,15.16,15.17,15.15,15.17,1153300.0,11.8928,11.9006,11.8849,11.9006,1153300.0
2009-12-31 11:45:00,15.16,15.18,15.08,15.18,623300.0,11.8928,11.9085,11.83,11.9085,623300.0
2009-12-31 11:50:00,15.18,15.2,15.09,15.17,1790200.0,11.9085,11.9242,11.8379,11.9006,1790200.0
2009-12-31 11:55:00,15.17,15.19,15.17,15.19,1151900.0,11.9006,11.9163,11.9006,11.9163,1151900.0
2009-12-31 12:00:00,15.19,15.22,15.12,15.21,2570500.0,11.9163,11.9399,11.8614,11.932,2570500.0
2009-12-31 12:05:00,15.21,15.23,15.21,15.23,2466000.0,11.932,11.9477,11.932,11.9477,2466000.0
2009-12-31 12:10:00,15.22,15.23,15.21,15.21,1413600.0,11.9399,11.9477,11.932,11.932,1413600.0
2009-12-31 12:15:00,15.21,15.22,15.13,15.21,975800.0,11.932,11.9399,11.8693,11.932,975800.0
2009-12-31 12:20:00,15.2,15.23,15.2,15.22,870600.0,11.9242,11.9477,11.9242,11.9399,870600.0
2009-12-31 12:25:00,15.23,15.23,15.13,15.2,580900.0,11.9477,11.9477,11.8693,11.9242,580900.0
2009-12-31 12:30:00,15.21,15.21,15.2,15.2,507200.0,11.932,11.932,11.9242,11.9242,507200.0
2009-12-31 12:35:00,15.2,15.21,15.18,15.19,688900.0,11.9242,11.932,11.9085,11.9163,688900.0
2009-12-31 12:40:00,15.19,15.21,15.18,15.21,1144600.0,11.9163,11.932,11.9085,11.932,1144600.0
2009-12-31 12:45:00,15.2,15.21,15.12,15.2,480400.0,11.9242,11.932,11.8614,11.9242,480400.0
2009-12-31 12:50:00,15.19,15.23,15.19,15.23,1368200.0,11.9163,11.9477,11.9163,11.9477,1368200.0
2009-12-31 12:55:00,15.23,15.23,15.22,15.22,998000.0,11.9477,11.9477,11.9399,11.9399,998000.0
2009-12-31 13:00:00,15.22,15.23,15.13,15.23,1194200.0,11.9399,11.9477,11.8693,11.9477,1194200.0
2009-12-31 13:05:00,15.23,15.24,15.14,15.23,1170300.0,11.9477,11.9555,11.8771,11.9477,1170300.0
2009-12-31 13:10:00,15.23,15.23,15.22,15.23,322700.0,11.9477,11.9477,11.9399,11.9477,322700.0
2009-12-31 13:15:00,15.22,15.23,15.21,15.21,529400.0,11.9399,11.9477,11.932,11.932,529400.0
2009-12-31 13:20:00,15.21,15.22,15.21,15.22,624500.0,11.932,11.9399,11.932,11.9399,624500.0
2009-12-31 13:25:00,15.22,15.22,15.21,15.22,299300.0,11.9399,11.9399,11.932,11.9399,299300.0
2009-12-31 13:30:00,15.22,15.22,15.21,15.22,277600.0,11.9399,11.9399,11.932,11.9399,277600.0
2009-12-31 13:35:00,15.22,15.24,15.21,15.23,847500.0,11.9399,11.9555,11.932,11.9477,847500.0
2009-12-31 13:40:00,15.23,15.24,15.14,15.23,483300.0,11.9477,11.9555,11.8771,11.9477,483300.0
2009-12-31 13:45:00,15.22,15.23,15.13,15.22,383500.0,11.9399,11.9477,11.8693,11.9399,383500.0
2009-12-31 13:50:00,15.22,15.23,15.22,15.22,206800.0,11.9399,11.9477,11.9399,11.9399,206800.0
2009-12-31 13:55:00,15.23,15.23,15.21,15.21,411000.0,11.9477,11.9477,11.932,11.932,411000.0
2009-12-31 14:00:00,15.22,15.22,15.21,15.21,258000.0,11.9399,11.9399,11.932,11.932,258000.0
2009-12-31 14:05:00,15.21,15.22,15.2,15.21,593500.0,11.932,11.9399,11.9242,11.932,593500.0
2009-12-31 14:10:00,15.21,15.21,15.2,15.2,216500.0,11.932,11.932,11.9242,11.9242,216500.0
2009-12-31 14:15:00,15.21,15.21,15.18,15.2,1001600.0,11.932,11.932,11.9085,11.9242,1001600.0
2009-12-31 14:20:00,15.19,15.2,15.19,15.19,363100.0,11.9163,11.9242,11.9163,11.9163,363100.0
2009-12-31 14:25:00,15.19,15.2,15.1,15.18,1107100.0,11.9163,11.9242,11.8457,11.9085,1107100.0
2009-12-31 14:30:00,15.18,15.19,15.18,15.18,227300.0,11.9085,11.9163,11.9085,11.9085,227300.0
2009-12-31 14:35:00,15.19,15.19,15.18,15.18,198100.0,11.9163,11.9163,11.9085,11.9085,198100.0
2009-12-31 14:40:00,15.19,15.2,15.17,15.18,878000.0,11.9163,11.9242,11.9006,11.9085,878000.0
2009-12-31 14:45:00,15.18,15.19,15.17,15.17,425200.0,11.9085,11.9163,11.9006,11.9006,425200.0
2009-12-31 14:50:00,15.18,15.18,15.17,15.17,254100.0,11.9085,11.9085,11.9006,11.9006,254100.0
2009-12-31 14:55:00,15.18,15.18,15.16,15.18,1267800.0,11.9085,11.9085,11.8928,11.9085,1267800.0
2009-12-31 15:00:00,15.18,15.2,15.16,15.16,1631900.0,11.9085,11.9242,11.8928,11.8928,1631900.0
2009-12-31 15:05:00,15.16,15.17,15.16,15.16,525700.0,11.8928,11.9006,11.8928,11.8928,525700.0
2009-12-31 15:10:00,15.16,15.17,15.15,15.16,1078000.0,11.8928,11.9006,11.8849,11.8928,1078000.0
2009-12-31 15:15:00,15.16,15.17,15.16,15.16,579000.0,11.8928,11.9006,11.8928,11.8928,579000.0
2009-12-31 15:20:00,15.17,15.17,15.15,15.15,648100.0,11.9006,11.9006,11.8849,11.8849,648100.0
2009-12-31 15:25:00,15.15,15.17,15.15,15.17,906900.0,11.8849,11.9006,11.8849,11.9006,906900.0
2009-12-31 15:30:00,15.17,15.17,15.16,15.16,531600.0,11.9006,11.9006,11.8928,11.8928,531600.0
2009-12-31 15:35:00,15.16,15.17,15.13,15.15,3475900.0,11.8928,11.9006,11.8693,11.8849,3475900.0
2009-12-31 15:40:00,15.15,15.17,15.14,15.16,2847400.0,11.8849,11.9006,11.8771,11.8928,2847400.0
2009-12-31 15:45:00,15.15,15.16,15.06,15.11,2570600.0,11.8849,11.8928,11.8143,11.8536,2570600.0
2009-12-31 15:50:00,15.11,15.15,15.06,15.11,2664700.0,11.8536,11.8849,11.8143,11.8536,2664700.0
2009-12-31 15:55:00,15.12,15.13,15.09,15.09,5371800.0,11.8614,11.8693,11.8379,11.8379,5371800.0
2010-01-04 09:30:00,15.24,15.28,15.12,15.22,3897300.0,11.9555,11.9869,11.8614,11.9399,3897300.0
2010-01-04 09:35:00,15.23,15.28,15.17,15.27,4074100.0,11.9477,11.9869,11.9006,11.9791,4074100.0
2010-01-04 09:40:00,15.26,15.33,15.2,15.3,4396100.0,11.9712,12.0261,11.9242,12.0026,4396100.0
2010-01-04 09:45:00,15.31,15.38,15.25,15.38,3956800.0,12.0105,12.0654,11.9634,12.0654,3956800.0
2010-01-04 09:50:00,15.37,15.4,15.27,15.38,4304700.0,12.0575,12.0811,11.9791,12.0654,4304700.0
2010-01-04 09:55:00,15.37,15.4,15.34,15.39,2470900.0,12.0575,12.0811,12.034,12.0732,2470900.0
2010-01-04 10:00:00,15.38,15.42,15.3,15.37,4157000.0,12.0654,12.0968,12.0026,12.0575,4157000.0
2010-01-04 10:05:00,15.38,15.42,15.29,15.39,2495800.0,12.0654,12.0968,11.9948,12.0732,2495800.0
2010-01-04 10:10:00,15.38,15.39,15.29,15.39,1537100.0,12.0654,12.0732,11.9948,12.0732,1537100.0
2010-01-04 10:15:00,15.39,15.43,15.33,15.42,2650500.0,12.0732,12.1046,12.0261,12.0968,2650500.0
2010-01-04 10:20:00,15.42,15.45,15.41,15.43,2688300.0,12.0968,12.1203,12.0889,12.1046,2688300.0
2010-01-04 10:25:00,15.43,15.48,15.43,15.48,4638000.0,12.1046,12.1438,12.1046,12.1438,4638000.0
2010-01-04 10:30:00,15.47,15.49,15.39,15.48,2260100.0,12.136,12.1517,12.0732,12.1438,2260100.0
2010-01-04 10:35:00,15.48,15.48,15.39,15.46,2415400.0,12.1438,12.1438,12.0732,12.1281,2415400.0
2010-01-04 10:40:00,15.46,15.48,15.45,15.47,2183200.0,12.1281,12.1438,12.1203,12.136,2183200.0
2010-01-04 10:45:00,15.47,15.48,15.45,15.48,1796400.0,12.136,12.1438,12.1203,12.1438,1796400.0
2010-01-04 10:50:00,15.47,15.51,15.41,15.49,3709400.0,12.136,12.1674,12.0889,12.1517,3709400.0
2010-01-04 10:55:00,15.49,15.5,15.41,15.48,2145100.0,12.1517,12.1595,12.0889,12.1438,2145100.0
2010-01-04 11:00:00,15.48,15.5,15.48,15.5,1062700.0,12.1438,12.1595,12.1438,12.1595,1062700.0
2010-01-04 11:05:00,15.49,15.5,15.41,15.49,1752500.0,12.1517,12.1595,12.0889,12.1517,1752500.0
2010-01-04 11:10:00,15.49,15.5,15.48,15.5,784900.0,12.1517,12.1595,12.1438,12.1595,784900.0
2010-01-04 11:15:00,15.49,15.5,15.41,15.48,1381800.0,12.1517,12.1595,12.0889,12.1438,1381800.0
2010-01-04 11:20:00,15.48,15.53,15.43,15.52,2950300.0,12.1438,12.183,12.1046,12.1752,2950300.0
2010-01-04 11:25:00,15.52,15.53,15.43,15.51,2031200.0,12.1752,12.183,12.1046,12.1674,2031200.0
2010-01-04 11:30:00,15.52,15.56,15.47,15.54,3176400.0,12.1752,12.2066,12.136,12.1909,3176400.0
2010-01-04 11:35:00,15.54,15.57,15.46,15.55,2647600.0,12.1909,12.2144,12.1281,12.1987,2647600.0
2010-01-04 11:40:00,15.55,15.59,15.51,15.59,1575000.0,12.1987,12.2301,12.1674,12.2301,1575000.0
2010-01-04 11:45:00,15.59,15.6,15.52,15.59,2552500.0,12.2301,12.238,12.1752,12.2301,2552500.0
2010-01-04 11:50:00,15.59,15.64,15.58,15.64,2984600.0,12.2301,12.2693,12.2223,12.2693,2984600.0
2010-01-04 11:55:00,15.64,15.65,15.56,15.62,2239500.0,12.2693,12.2772,12.2066,12.2536,2239500.0
2010-01-04 12:00:00,15.62,15.65,15.6,15.62,4657200.0,12.2536,12.2772,12.238,12.2536,4657200.0
2010-01-04 12:05:00,15.63,15.68,15.62,15.66,2278600.0,12.2615,12.3007,12.2536,12.285,2278600.0
2010-01-04 12:10:00,15.66,15.67,15.62,15.63,1729100.0,12.285,12.2929,12.2536,12.2615,1729100.0
2010-01-04 12:15:00,15.63,15.64,15.53,15.6,1701700.0,12.2615,12.2693,12.183,12.238,1701700.0
2010-01-04 12:20:00,15.6,15.61,15.59,15.59,1333200.0,12.238,12.2458,12.2301,12.2301,1333200.0
2010-01-04 12:25:00,15.6,15.6,15.58,15.59,1429600.0,12.238,12.238,12.2223,12.2301,1429600.0
2010-01-04 12:30:00,15.6,15.6,15.57,15.59,1234500.0,12.238,12.238,12.2144,12.2301,1234500.0
2010-01-04 12:35:00,15.6,15.6,15.58,15.6,640100.0,12.238,12.238,12.2223,12.238,640100.0
2010-01-04 12:40:00,15.6,15.62,15.52,15.59,1520900.0,12.238,12.2536,12.1752,12.2301,1520900.0
2010-01-04 12:45:00,15.59,15.6,15.57,15.59,1568700.0,12.2301,12.238,12.2144,12.2301,1568700.0
2010-01-04 12:50:00,15.6,15.61,15.53,15.6,889400.0,12.238,12.2458,12.183,12.238,889400.0
2010-01-04 12:55:00,15.6,15.61,15.53,15.61,1249100.0,12.238,12.2458,12.183,12.2458,1249100.0
2010-01-04 13:00:00,15.6,15.61,15.53,15.59,1077200.0,12.238,12.2458,12.183,12.2301,1077200.0
2010-01-04 13:05:00,15.58,15.6,15.58,15.6,629500.0,12.2223,12.238,12.2223,12.238,629500.0
2010-01-04 13:10:00,15.6,15.6,15.58,15.58,1482400.0,12.238,12.238,12.2223,12.2223,1482400.0
2010-01-04 13:15:00,15.59,15.62,15.55,15.61,1209100.0,12.2301,12.2536,12.1987,12.2458,1209100.0
2010-01-04 13:20:00,15.61,15.63,15.55,15.61,960700.0,12.2458,12.2615,12.1987,12.2458,960700.0
2010-01-04 13:25:00,15.62,15.62,15.6,15.61,782500.0,12.2536,12.2536,12.238,12.2458,782500.0
2010-01-04 13:30:00,15.61,15.63,15.61,15.63,1724700.0,12.2458,12.2615,12.2458,12.2615,1724700.0
2010-01-04 13:35:00,15.63,15.64,15.61,15.62,1081500.0,12.2615,12.2693,12.2458,12.2536,1081500.0
2010-01-04 13:40:00,15.62,15.62,15.59,15.6,612500.0,12.2536,12.2536,12.2301,12.238,612500.0
2010-01-04 13:45:00,15.6,15.6,15.58,15.59,669900.0,12.238,12.238,12.2223,12.2301,669900.0
2010-01-04 13:50:00,15.6,15.6,15.58,15.59,1560700.0,12.238,12.238,12.2223,12.2301,1560700.0
2010-01-04 13:55:00,15.6,15.6,15.58,15.59,995300.0,12.238,12.238,12.2223,12.2301,995300.0
2010-01-04 14:00:00,15.6,15.6,15.58,15.59,802100.0,12.238,12.238,12.2223,12.2301,802100.0
2010-01-04 14:05:00,15.59,15.63,15.58,15.63,1846200.0,12.2301,12.2615,12.2223,12.2615,1846200.0
2010-01-04 14:10:00,15.63,15.63,15.61,15.61,992000.0,12.2615,12.2615,12.2458,12.2458,992000.0
2010-01-04 14:15:00,15.61,15.62,15.6,15.6,664200.0,12.2458,12.2536,12.238,12.238,664200.0
2010-01-04 14:20:00,15.61,15.61,15.59,15.6,3106500.0,12.2458,12.2458,12.2301,12.238,3106500.0
2010-01-04 14:25:00,15.6,15.6,15.58,15.6,1115200.0,12.238,12.238,12.2223,12.238,1115200.0
2010-01-04 14:30:00,15.59,15.62,15.58,15.61,1721800.0,12.2301,12.2536,12.2223,12.2458,1721800.0
2010-01-04 14:35:00,15.61,15.63,15.6,15.61,1734300.0,12.2458,12.2615,12.238,12.2458,1734300.0
2010-01-04 14:40:00,15.61,15.63,15.6,15.61,1317500.0,12.2458,12.2615,12.238,12.2458,1317500.0
2010-01-04 14:45:00,15.62,15.64,15.61,15.64,2330600.0,12.2536,12.2693,12.2458,12.2693,2330600.0
2010-01-04 14:50:00,15.63,15.67,15.63,15.67,2588500.0,12.2615,12.2929,12.2615,12.2929,2588500.0
2010-01-04 14:55:00,15.66,15.67,15.65,15.66,1334700.0,12.285,12.2929,12.2772,12.285,1334700.0
2010-01-04 15:00:00,15.65,15.67,15.64,15.65,1549700.0,12.2772,12.2929,12.2693,12.2772,1549700.0
2010-01-04 15:05:00,15.65,15.67,15.65,15.67,1160200.0,12.2772,12.2929,12.2772,12.2929,1160200.0
2010-01-04 15:10:00,15.66,15.67,15.65,15.65,1080100.0,12.285,12.2929,12.2772,12.2772,1080100.0
2010-01-04 15:15:00,15.65,15.66,15.63,15.65,1613000.0,12.2772,12.285,12.2615,12.2772,1613000.0
2010-01-04 15:20:00,15.65,15.67,15.65,15.66,1592000.0,12.2772,12.2929,12.2772,12.285,1592000.0
2010-01-04 15:25:00,15.65,15.66,15.64,15.65,1800600.0,12.2772,12.285,12.2693,12.2772,1800600.0
2010-01-04 15:30:00,15.66,15.69,15.65,15.66,3583900.0,12.285,12.3086,12.2772,12.285,3583900.0
2010-01-04 15:35:00,15.66,15.69,15.66,15.68,2786900.0,12.285,12.3086,12.285,12.3007,2786900.0
2010-01-04 15:40:00,15.68,15.68,15.65,15.68,3749700.0,12.3007,12.3007,12.2772,12.3007,3749700.0
2010-01-04 15:45:00,15.68,15.71,15.66,15.71,4961900.0,12.3007,12.3243,12.285,12.3243,4961900.0
2010-01-04 15:50:00,15.71,15.75,15.69,15.74,6848600.0,12.3243,12.3556,12.3086,12.3478,6848600.0
2010-01-04 15:55:00,15.74,15.74,15.7,15.7,5507000.0,12.3478,12.3478,12.3164,12.3164,5507000.0
2010-01-05 09:30:00,15.73,15.82,15.7,15.79,4944400.0,12.3399,12.4105,12.3164,12.387,4944400.0
2010-01-05 09:35:00,15.79,15.83,15.74,15.82,4077300.0,12.387,12.4184,12.3478,12.4105,4077300.0
2010-01-05 09:40:00,15.82,15.88,15.79,15.88,5560100.0,12.4105,12.4576,12.387,12.4576,5560100.0
2010-01-05 09:45:00,15.88,15.92,15.87,15.89,3252800.0,12.4576,12.489,12.4498,12.4655,3252800.0
2010-01-05 09:50:00,15.9,15.91,15.83,15.84,3600300.0,12.4733,12.4812,12.4184,12.4262,3600300.0
2010-01-05 09:55:00,15.84,15.86,15.76,15.77,4707300.0,12.4262,12.4419,12.3635,12.3713,4707300.0
2010-01-05 10:00:00,15.76,15.79,15.72,15.76,5552000.0,12.3635,12.387,12.3321,12.3635,5552000.0
2010-01-05 10:05:00,15.76,15.83,15.76,15.77,3576800.0,12.3635,12.4184,12.3635,12.3713,3576800.0
2010-01-05 10:10:00,15.77,15.84,15.77,15.83,4742400.0,12.3713,12.4262,12.3713,12.4184,4742400.0
2010-01-05 10:15:00,15.83,15.85,15.81,15.85,2343700.0,12.4184,12.4341,12.4027,12.4341,2343700.0
2010-01-05 10:20:00,15.85,15.88,15.84,15.86,3786700.0,12.4341,12.4576,12.4262,12.4419,3786700.0
2010-01-05 10:25:00,15.87,15.91,15.86,15.88,3522500.0,12.4498,12.4812,12.4419,12.4576,3522500.0
2010-01-05 10:30:00,15.89,15.9,15.85,15.85,3699400.0,12.4655,12.4733,12.4341,12.4341,3699400.0
2010-01-05 10:35:00,15.85,15.93,15.85,15.91,4490300.0,12.4341,12.4968,12.4341,12.4812,4490300.0
2010-01-05 10:40:00,15.91,15.95,15.9,15.95,2793900.0,12.4812,12.5125,12.4733,12.5125,2793900.0
2010-01-05 10:45:00,15.95,15.96,15.9,15.93,2638100.0,12.5125,12.5204,12.4733,12.4968,2638100.0
2010-01-05 10:50:00,15.94,15.96,15.92,15.96,2223500.0,12.5047,12.5204,12.489,12.5204,2223500.0
2010-01-05 10:55:00,15.95,15.97,15.95,15.96,1814400.0,12.5125,12.5282,12.5125,12.5204,1814400.0
2010-01-05 11:00:00,15.96,15.97,15.94,15.94,1414700.0,12.5204,12.5282,12.5047,12.5047,1414700.0
2010-01-05 11:05:00,15.95,16.02,15.94,16.02,6219900.0,12.5125,12.5674,12.5047,12.5674,6219900.0
2010-01-05 11:10:00,16.02,16.02,15.99,15.99,2793200.0,12.5674,12.5674,12.5439,12.5439,2793200.0
2010-01-05 11:15:00,15.99,16.01,15.98,15.99,2112600.0,12.5439,12.5596,12.5361,12.5439,2112600.0
2010-01-05 11:20:00,16.0,16.0,15.95,15.95,2612800.0,12.5518,12.5518,12.5125,12.5125,2612800.0
2010-01-05 11:25:00,15.95,15.97,15.95,15.97,1839500.0,12.5125,12.5282,12.5125,12.5282,1839500.0
2010-01-05 11:30:00,15.97,15.97,15.91,15.93,2762800.0,12.5282,12.5282,12.4812,12.4968,2762800.0
2010-01-05 11:35:00,15.93,15.93,15.9,15.92,1781600.0,12.4968,12.4968,12.4733,12.489,1781600.0
2010-01-05 11:40:00,15.92,15.94,15.91,15.93,1724300.0,12.489,12.5047,12.4812,12.4968,1724300.0
2010-01-05 11:45:00,15.94,15.95,15.93,15.94,1070600.0,12.5047,12.5125,12.4968,12.5047,1070600.0
2010-01-05 11:50:00,15.95,15.98,15.95,15.97,1673300.0,12.5125,12.5361,12.5125,12.5282,1673300.0
2010-01-05 11:55:00,15.98,16.01,15.97,16.0,3129100.0,12.5361,12.5596,12.5282,12.5518,3129100.0
2010-01-05 12:00:00,16.01,16.07,16.0,16.06,3704600.0,12.5596,12.6067,12.5518,12.5988,3704600.0
2010-01-05 12:05:00,16.07,16.07,16.05,16.06,2935900.0,12.6067,12.6067,12.591,12.5988,2935900.0
2010-01-05 12:10:00,16.07,16.11,15.99,16.09,3803200.0,12.6067,12.638,12.5439,12.6224,3803200.0
2010-01-05 12:15:00,16.09,16.09,16.06,16.07,1345700.0,12.6224,12.6224,12.5988,12.6067,1345700.0
2010-01-05 12:20:00,16.08,16.09,16.06,16.07,1240100.0,12.6145,12.6224,12.5988,12.6067,1240100.0
2010-01-05 12:25:00,16.07,16.07,16.06,16.07,954400.0,12.6067,12.6067,12.5988,12.6067,954400.0
2010-01-05 12:30:00,16.07,16.07,16.03,16.04,1721200.0,12.6067,12.6067,12.5753,12.5831,1721200.0
2010-01-05 12:35:00,16.03,16.07,16.03,16.07,1190000.0,12.5753,12.6067,12.5753,12.6067,1190000.0
2010-01-05 12:40:00,16.07,16.08,16.06,16.07,818500.0,12.6067,12.6145,12.5988,12.6067,818500.0
2010-01-05 12:45:00,16.07,16.07,16.01,16.03,1689300.0,12.6067,12.6067,12.5596,12.5753,1689300.0
2010-01-05 12:50:00,16.03,16.04,15.99,15.99,2657200.0,12.5753,12.5831,12.5439,12.5439,2657200.0
2010-01-05 12:55:00,16.0,16.0,15.95,15.96,2314600.0,12.5518,12.5518,12.5125,12.5204,2314600.0
2010-01-05 13:00:00,15.96,15.99,15.96,15.97,1684600.0,12.5204,12.5439,12.5204,12.5282,1684600.0
2010-01-05 13:05:00,15.97,15.98,15.96,15.96,817400.0,12.5282,12.5361,12.5204,12.5204,817400.0
2010-01-05 13:10:00,15.96,15.97,15.95,15.95,995100.0,12.5204,12.5282,12.5125,12.5125,995100.0
2010-01-05 13:15:00,15.95,15.97,15.93,15.94,2757900.0,12.5125,12.5282,12.4968,12.5047,2757900.0
2010-01-05 13:20:00,15.94,15.95,15.89,15.91,2717000.0,12.5047,12.5125,12.4655,12.4812,2717000.0
2010-01-05 13:25:00,15.91,15.96,15.91,15.95,1991100.0,12.4812,12.5204,12.4812,12.5125,1991100.0
2010-01-05 13:30:00,15.96,15.96,15.95,15.95,461300.0,12.5204,12.5204,12.5125,12.5125,461300.0
2010-01-05 13:35:00,15.95,15.96,15.95,15.95,456600.0,12.5125,12.5204,12.5125,12.5125,456600.0
2010-01-05 13:40:00,15.96,16.01,15.95,16.0,1868600.0,12.5204,12.5596,12.5125,12.5518,1868600.0
2010-01-05 13:45:00,16.0,16.08,16.0,16.06,2853300.0,12.5518,12.6145,12.5518,12.5988,2853300.0
2010-01-05 13:50:00,16.06,16.07,16.02,16.03,2488400.0,12.5988,12.6067,12.5674,12.5753,2488400.0
2010-01-05 13:55:00,16.03,16.04,16.03,16.03,379600.0,12.5753,12.5831,12.5753,12.5753,379600.0
2010-01-05 14:00:00,16.03,16.04,16.03,16.04,522200.0,12.5753,12.5831,12.5753,12.5831,522200.0
2010-01-05 14:05:00,16.03,16.04,15.98,15.99,1915100.0,12.5753,12.5831,12.5361,12.5439,1915100.0
2010-01-05 14:10:00,15.99,16.0,15.96,15.97,1164700.0,12.5439,12.5518,12.5204,12.5282,1164700.0
2010-01-05 14:15:00,15.98,15.98,15.92,15.92,2021000.0,12.5361,12.5361,12.489,12.489,2021000.0
2010-01-05 14:20:00,15.93,15.93,15.9,15.93,2223800.0,12.4968,12.4968,12.4733,12.4968,2223800.0
2010-01-05 14:25:00,15.92,15.95,15.92,15.93,1485400.0,12.489,12.5125,12.489,12.4968,1485400.0
2010-01-05 14:30:00,15.93,15.96,15.93,15.96,1384100.0,12.4968,12.5204,12.4968,12.5204,1384100.0
2010-01-05 14:35:00,15.96,15.99,15.95,15.99,1645200.0,12.5204,12.5439,12.5125,12.5439,1645200.0
2010-01-05 14:40:00,15.99,16.0,15.98,16.0,1519500.0,12.5439,12.5518,12.5361,12.5518,1519500.0
2010-01-05 14:45:00,16.0,16.05,15.99,16.03,2210600.0,12.5518,12.591,12.5439,12.5753,2210600.0
2010-01-05 14:50:00,16.04,16.04,15.96,15.99,2244900.0,12.5831,12.5831,12.5204,12.5439,2244900.0
2010-01-05 14:55:00,15.99,16.0,15.98,16.0,1146900.0,12.5439,12.5518,12.5361,12.5518,1146900.0
2010-01-05 15:00:00,16.0,16.02,15.99,16.01,1376800.0,12.5518,12.5674,12.5439,12.5596,1376800.0
2010-01-05 15:05:00,16.01,16.05,16.0,16.04,1714800.0,12.5596,12.591,12.5518,12.5831,1714800.0
2010-01-05 15:10:00,16.03,16.05,16.02,16.02,1222000.0,12.5753,12.591,12.5674,12.5674,1222000.0
2010-01-05 15:15:00,16.02,16.07,16.02,16.04,2178000.0,12.5674,12.6067,12.5674,12.5831,2178000.0
2010-01-05 15:20:00,16.05,16.08,16.04,16.08,1831500.0,12.591,12.6145,12.5831,12.6145,1831500.0
2010-01-05 15:25:00,16.08,16.12,16.07,16.1,3384300.0,12.6145,12.6459,12.6067,12.6302,3384300.0
2010-01-05 15:30:00,16.09,16.15,16.07,16.15,3318100.0,12.6224,12.6694,12.6067,12.6694,3318100.0
2010-01-05 15:35:00,16.15,16.17,16.14,16.16,3790100.0,12.6694,12.6851,12.6616,12.6773,3790100.0
2010-01-05 15:40:00,16.16,16.17,16.12,16.13,3998100.0,12.6773,12.6851,12.6459,12.6537,3998100.0
2010-01-05 15:45:00,16.14,16.18,16.13,16.18,4660600.0,12.6616,12.693,12.6537,12.693,4660600.0
2010-01-05 15:50:00,16.18,16.2,16.16,16.17,4682900.0,12.693,12.7087,12.6773,12.6851,4682900.0
2010-01-05 15:55:00,16.16,16.2,16.16,16.19,6990300.0,12.6773,12.7087,12.6773,12.7008,6990300.0
2010-01-06 09:30:00,16.21,16.24,16.15,16.16,4885900.0,12.7165,12.74,12.6694,12.6773,4885900.0
2010-01-06 09:35:00,16.15,16.21,16.14,16.17,5202700.0,12.6694,12.7165,12.6616,12.6851,5202700.0
2010-01-06 09:40:00,16.17,16.19,16.06,16.1,5213100.0,12.6851,12.7008,12.5988,12.6302,5213100.0
2010-01-06 09:45:00,16.1,16.1,16.03,16.07,3514900.0,12.6302,12.6302,12.5753,12.6067,3514900.0
2010-01-06 09:50:00,16.07,16.09,16.04,16.07,3234800.0,12.6067,12.6224,12.5831,12.6067,3234800.0
2010-01-06 09:55:00,16.07,16.11,16.06,16.1,2536000.0,12.6067,12.638,12.5988,12.6302,2536000.0
2010-01-06 10:00:00,16.09,16.14,16.08,16.14,2870600.0,12.6224,12.6616,12.6145,12.6616,2870600.0
2010-01-06 10:05:00,16.14,16.15,16.13,16.14,2488200.0,12.6616,12.6694,12.6537,12.6616,2488200.0
2010-01-06 10:10:00,16.14,16.16,16.12,16.14,2246500.0,12.6616,12.6773,12.6459,12.6616,2246500.0
2010-01-06 10:15:00,16.14,16.18,16.14,16.17,2134000.0,12.6616,12.693,12.6616,12.6851,2134000.0
2010-01-06 10:20:00,16.18,16.19,16.16,16.18,1786200.0,12.693,12.7008,12.6773,12.693,1786200.0
2010-01-06 10:25:00,16.18,16.18,16.15,16.15,1542200.0,12.693,12.693,12.6694,12.6694,1542200.0
2010-01-06 10:30:00,16.15,16.17,16.13,16.14,2110900.0,12.6694,12.6851,12.6537,12.6616,2110900.0
2010-01-06 10:35:00,16.14,16.14,16.11,16.11,1100100.0,12.6616,12.6616,12.638,12.638,1100100.0
2010-01-06 10:40:00,16.12,16.17,16.11,16.14,1743700.0,12.6459,12.6851,12.638,12.6616,1743700.0
2010-01-06 10:45:00,16.14,16.17,16.14,16.16,1190200.0,12.6616,12.6851,12.6616,12.6773,1190200.0
2010-01-06 10:50:00,16.17,16.18,16.15,16.16,1401700.0,12.6851,12.693,12.6694,12.6773,1401700.0
2010-01-06 10:55:00,16.16,16.17,16.12,16.13,2118200.0,12.6773,12.6851,12.6459,12.6537,2118200.0
2010-01-06 11:00:00,16.13,16.13,16.08,16.09,2513900.0,12.6537,12.6537,12.6145,12.6224,2513900.0
2010-01-06 11:05:00,16.1,16.1,16.09,16.1,826200.0,12.6302,12.6302,12.6224,12.6302,826200.0
2010-01-06 11:10:00,16.09,16.13,16.07,16.1,3328600.0,12.6224,12.6537,12.6067,12.6302,3328600.0
2010-01-06 11:15:00,16.1,16.16,16.1,16.15,2088300.0,12.6302,12.6773,12.6302,12.6694,2088300.0
2010-01-06 11:20:00,16.14,16.16,16.14,16.14,1690500.0,12.6616,12.6773,12.6616,12.6616,1690500.0
2010-01-06 11:25:00,16.15,16.16,16.14,16.14,921500.0,12.6694,12.6773,12.6616,12.6616,921500.0
2010-01-06 11:30:00,16.14,16.23,16.14,16.23,3152000.0,12.6616,12.7322,12.6616,12.7322,3152000.0
2010-01-06 11:35:00,16.23,16.26,16.22,16.25,3855300.0,12.7322,12.7557,12.7243,12.7479,3855300.0
2010-01-06 11:40:00,16.26,16.37,16.24,16.33,7058900.0,12.7557,12.842,12.74,12.8106,7058900.0
2010-01-06 11:45:00,16.33,16.36,16.32,16.34,2856400.0,12.8106,12.8342,12.8028,12.8185,2856400.0
2010-01-06 11:50:00,16.34,16.34,16.3,16.3,2188500.0,12.8185,12.8185,12.7871,12.7871,2188500.0
2010-01-06 11:55:00,16.31,16.33,16.28,16.32,2191400.0,12.7949,12.8106,12.7714,12.8028,2191400.0
2010-01-06 12:00:00,16.32,16.37,16.32,16.35,2135700.0,12.8028,12.842,12.8028,12.8263,2135700.0
2010-01-06 12:05:00,16.35,16.36,16.32,16.36,1454800.0,12.8263,12.8342,12.8028,12.8342,1454800.0
2010-01-06 12:10:00,16.36,16.36,16.32,16.34,2641000.0,12.8342,12.8342,12.8028,12.8185,2641000.0
2010-01-06 12:15:00,16.33,16.34,16.28,16.31,2030000.0,12.8106,12.8185,12.7714,12.7949,2030000.0
2010-01-06 12:20:00,16.31,16.32,16.28,16.3,2565500.0,12.7949,12.8028,12.7714,12.7871,2565500.0
2010-01-06 12:25:00,16.3,16.33,16.29,16.29,1434900.0,12.7871,12.8106,12.7793,12.7793,1434900.0
2010-01-06 12:30:00,16.29,16.3,16.27,16.28,1970700.0,12.7793,12.7871,12.7636,12.7714,1970700.0
2010-01-06 12:35:00,16.28,16.3,16.26,16.28,1499000.0,12.7714,12.7871,12.7557,12.7714,1499000.0
2010-01-06 12:40:00,16.28,16.32,16.26,16.32,2067600.0,12.7714,12.8028,12.7557,12.8028,2067600.0
2010-01-06 12:45:00,16.32,16.33,16.31,16.33,2110500.0,12.8028,12.8106,12.7949,12.8106,2110500.0
2010-01-06 12:50:00,16.33,16.37,16.32,16.37,1762000.0,12.8106,12.842,12.8028,12.842,1762000.0
2010-01-06 12:55:00,16.37,16.37,16.34,16.36,927600.0,12.842,12.842,12.8185,12.8342,927600.0
2010-01-06 13:00:00,16.35,16.38,16.35,16.35,2051200.0,12.8263,12.8499,12.8263,12.8263,2051200.0
2010-01-06 13:05:00,16.35,16.37,16.35,16.36,1416000.0,12.8263,12.842,12.8263,12.8342,1416000.0
2010-01-06 13:10:00,16.37,16.39,16.35,16.38,1776800.0,12.842,12.8577,12.8263,12.8499,1776800.0
2010-01-06 13:15:00,16.38,16.44,16.38,16.39,4215800.0,12.8499,12.8969,12.8499,12.8577,4215800.0
2010-01-06 13:20:00,16.39,16.42,16.39,16.4,1452900.0,12.8577,12.8812,12.8577,12.8655,1452900.0
2010-01-06 13:25:00,16.4,16.42,16.39,16.41,1312400.0,12.8655,12.8812,12.8577,12.8734,1312400.0
2010-01-06 13:30:00,16.4,16.47,16.39,16.44,4063800.0,12.8655,12.9205,12.8577,12.8969,4063800.0
2010-01-06 13:35:00,16.44,16.47,16.39,16.4,3994600.0,12.8969,12.9205,12.8577,12.8655,3994600.0
2010-01-06 13:40:00,16.4,16.41,16.35,16.38,4251900.0,12.8655,12.8734,12.8263,12.8499,4251900.0
2010-01-06 13:45:00,16.37,16.39,16.36,16.36,639500.0,12.842,12.8577,12.8342,12.8342,639500.0
2010-01-06 13:50:00,16.36,16.38,16.32,16.37,2074500.0,12.8342,12.8499,12.8028,12.842,2074500.0
2010-01-06 13:55:00,16.37,16.4,16.35,16.39,1790200.0,12.842,12.8655,12.8263,12.8577,1790200.0
2010-01-06 14:00:00,16.38,16.4,16.34,16.36,2506600.0,12.8499,12.8655,12.8185,12.8342,2506600.0
2010-01-06 14:05:00,16.36,16.42,16.35,16.41,2212100.0,12.8342,12.8812,12.8263,12.8734,2212100.0
2010-01-06 14:10:00,16.41,16.43,16.33,16.39,2064500.0,12.8734,12.8891,12.8106,12.8577,2064500.0
2010-01-06 14:15:00,16.39,16.45,16.39,16.44,1448900.0,12.8577,12.9048,12.8577,12.8969,1448900.0
2010-01-06 14:20:00,16.44,16.47,16.44,16.46,1738400.0,12.8969,12.9205,12.8969,12.9126,1738400.0
2010-01-06 14:25:00,16.45,16.47,16.28,16.47,1478800.0,12.9048,12.9205,12.7714,12.9205,1478800.0
2010-01-06 14:30:00,16.47,16.51,16.46,16.49,4038000.0,12.9205,12.9518,12.9126,12.9362,4038000.0
2010-01-06 14:35:00,16.49,16.54,16.45,16.51,4179600.0,12.9362,12.9754,12.9048,12.9518,4179600.0
2010-01-06 14:40:00,16.51,16.52,16.5,16.52,1283800.0,12.9518,12.9597,12.944,12.9597,1283800.0
2010-01-06 14:45:00,16.52,16.52,16.48,16.49,1928600.0,12.9597,12.9597,12.9283,12.9362,1928600.0
2010-01-06 14:50:00,16.49,16.52,16.49,16.51,2477400.0,12.9362,12.9597,12.9362,12.9518,2477400.0
2010-01-06 14:55:00,16.51,16.54,16.5,16.51,2526800.0,12.9518,12.9754,12.944,12.9518,2526800.0
2010-01-06 15:00:00,16.51,16.52,16.38,16.5,1946500.0,12.9518,12.9597,12.8499,12.944,1946500.0
2010-01-06 15:05:00,16.49,16.52,16.46,16.49,3614300.0,12.9362,12.9597,12.9126,12.9362,3614300.0
2010-01-06 15:10:00,16.49,16.5,16.47,16.47,3503300.0,12.9362,12.944,12.9205,12.9205,3503300.0
2010-01-06 15:15:00,16.47,16.51,16.47,16.5,1741800.0,12.9205,12.9518,12.9205,12.944,1741800.0
2010-01-06 15:20:00,16.5,16.5,16.46,16.48,2676900.0,12.944,12.944,12.9126,12.9283,2676900.0
2010-01-06 15:25:00,16.47,16.51,16.47,16.5,2236300.0,12.9205,12.9518,12.9205,12.944,2236300.0
2010-01-06 15:30:00,16.49,16.5,16.46,16.47,1463300.0,12.9362,12.944,12.9126,12.9205,1463300.0
2010-01-06 15:35:00,16.48,16.5,16.47,16.48,1774700.0,12.9283,12.944,12.9205,12.9283,1774700.0
2010-01-06 15:40:00,16.48,16.5,16.45,16.48,3959600.0,12.9283,12.944,12.9048,12.9283,3959600.0
2010-01-06 15:45:00,16.48,16.48,16.39,16.39,4308300.0,12.9283,12.9283,12.8577,12.8577,4308300.0
2010-01-06 15:50:00,16.4,16.44,16.39,16.43,4267000.0,12.8655,12.8969,12.8577,12.8891,4267000.0
2010-01-06 15:55:00,16.44,16.44,16.38,16.39,6270100.0,12.8969,12.8969,12.8499,12.8577,6270100.0
2010-01-07 09:30:00,16.68,16.78,16.67,16.73,9367300.0,13.0852,13.1637,13.0774,13.1244,9367300.0
2010-01-07 09:35:00,16.73,16.79,16.67,16.68,10413300.0,13.1244,13.1715,13.0774,13.0852,10413300.0
2010-01-07 09:40:00,16.67,16.71,16.63,16.68,6420300.0,13.0774,13.1087,13.046,13.0852,6420300.0
2010-01-07 09:45:00,16.68,16.7,16.64,16.65,4707800.0,13.0852,13.1009,13.0538,13.0617,4707800.0
2010-01-07 09:50:00,16.64,16.69,16.56,16.57,6733300.0,13.0538,13.093,12.9911,12.9989,6733300.0
2010-01-07 09:55:00,16.57,16.58,16.51,16.54,6570200.0,12.9989,13.0068,12.9518,12.9754,6570200.0
2010-01-07 10:00:00,16.54,16.62,16.53,16.6,4999300.0,12.9754,13.0381,12.9675,13.0224,4999300.0
2010-01-07 10:05:00,16.61,16.65,16.54,16.64,3162900.0,13.0303,13.0617,12.9754,13.0538,3162900.0
2010-01-07 10:10:00,16.65,16.7,16.62,16.7,3119600.0,13.0617,13.1009,13.0381,13.1009,3119600.0
2010-01-07 10:15:00,16.7,16.7,16.67,16.68,3489300.0,13.1009,13.1009,13.0774,13.0852,3489300.0
2010-01-07 10:20:00,16.68,16.69,16.65,16.68,2706500.0,13.0852,13.093,13.0617,13.0852,2706500.0
2010-01-07 10:25:00,16.68,16.69,16.65,16.67,2396200.0,13.0852,13.093,13.0617,13.0774,2396200.0
2010-01-07 10:30:00,16.68,16.74,16.66,16.74,3610000.0,13.0852,13.1323,13.0695,13.1323,3610000.0
2010-01-07 10:35:00,16.73,16.75,16.7,16.71,3749100.0,13.1244,13.1401,13.1009,13.1087,3749100.0
2010-01-07 10:40:00,16.7,16.75,16.69,16.74,3440100.0,13.1009,13.1401,13.093,13.1323,3440100.0
2010-01-07 10:45:00,16.74,16.8,16.7,16.8,5668700.0,13.1323,13.1793,13.1009,13.1793,5668700.0
2010-01-07 10:50:00,16.8,16.86,16.8,16.81,5353200.0,13.1793,13.2264,13.1793,13.1872,5353200.0
2010-01-07 10:55:00,16.81,16.85,16.81,16.83,3340600.0,13.1872,13.2186,13.1872,13.2029,3340600.0
2010-01-07 11:00:00,16.82,16.83,16.71,16.79,3944600.0,13.195,13.2029,13.1087,13.1715,3944600.0
2010-01-07 11:05:00,16.8,16.87,16.79,16.85,3292000.0,13.1793,13.2343,13.1715,13.2186,3292000.0
2010-01-07 11:10:00,16.84,16.87,16.83,16.84,2350700.0,13.2107,13.2343,13.2029,13.2107,2350700.0
2010-01-07 11:15:00,16.85,16.9,16.84,16.88,4008000.0,13.2186,13.2578,13.2107,13.2421,4008000.0
2010-01-07 11:20:00,16.88,16.93,16.87,16.93,3785700.0,13.2421,13.2813,13.2343,13.2813,3785700.0
2010-01-07 11:25:00,16.93,16.97,16.92,16.93,4697200.0,13.2813,13.3127,13.2735,13.2813,4697200.0
2010-01-07 11:30:00,16.93,16.99,16.92,16.94,3033500.0,13.2813,13.3284,13.2735,13.2892,3033500.0
2010-01-07 11:35:00,16.94,16.97,16.9,16.9,3907500.0,13.2892,13.3127,13.2578,13.2578,3907500.0
2010-01-07 11:40:00,16.9,16.92,16.85,16.87,5802400.0,13.2578,13.2735,13.2186,13.2343,5802400.0
2010-01-07 11:45:00,16.87,16.91,16.81,16.91,3032900.0,13.2343,13.2656,13.1872,13.2656,3032900.0
2010-01-07 11:50:00,16.91,16.95,16.9,16.94,2990100.0,13.2656,13.297,13.2578,13.2892,2990100.0
2010-01-07 11:55:00,16.94,16.98,16.94,16.95,4136700.0,13.2892,13.3205,13.2892,13.297,4136700.0
2010-01-07 12:00:00,16.94,16.96,16.89,16.95,2469600.0,13.2892,13.3049,13.2499,13.297,2469600.0
2010-01-07 12:05:00,16.95,16.99,16.94,16.98,3010700.0,13.297,13.3284,13.2892,13.3205,3010700.0
2010-01-07 12:10:00,16.98,17.0,16.97,16.99,3738600.0,13.3205,13.3362,13.3127,13.3284,3738600.0
2010-01-07 12:15:00,17.0,17.07,16.97,17.05,9908300.0,13.3362,13.3912,13.3127,13.3755,9908300.0
2010-01-07 12:20:00,17.06,17.09,17.0,17.07,5596200.0,13.3833,13.4068,13.3362,13.3912,5596200.0
2010-01-07 12:25:00,17.06,17.08,17.02,17.04,4074000.0,13.3833,13.399,13.3519,13.3676,4074000.0
2010-01-07 12:30:00,17.04,17.06,17.02,17.03,3035900.0,13.3676,13.3833,13.3519,13.3598,3035900.0
2010-01-07 12:35:00,17.04,17.07,16.98,17.01,6926900.0,13.3676,13.3912,13.3205,13.3441,6926900.0
2010-01-07 12:40:00,17.0,17.05,16.96,17.01,2274200.0,13.3362,13.3755,13.3049,13.3441,2274200.0
2010-01-07 12:45:00,17.02,17.02,16.99,17.0,1345900.0,13.3519,13.3519,13.3284,13.3362,1345900.0
2010-01-07 12:50:00,17.01,17.03,17.0,17.01,1527900.0,13.3441,13.3598,13.3362,13.3441,1527900.0
2010-01-07 12:55:00,17.0,17.06,17.0,17.04,2282100.0,13.3362,13.3833,13.3362,13.3676,2282100.0
2010-01-07 13:00:00,17.05,17.08,17.03,17.05,1977700.0,13.3755,13.399,13.3598,13.3755,1977700.0
2010-01-07 13:05:00,17.05,17.06,17.0,17.01,1944000.0,13.3755,13.3833,13.3362,13.3441,1944000.0
2010-01-07 13:10:00,17.0,17.02,16.99,16.99,3593600.0,13.3362,13.3519,13.3284,13.3284,3593600.0
2010-01-07 13:15:00,16.99,17.02,16.94,17.0,3774600.0,13.3284,13.3519,13.2892,13.3362,3774600.0
2010-01-07 13:20:00,17.0,17.01,16.97,16.98,1236700.0,13.3362,13.3441,13.3127,13.3205,1236700.0
2010-01-07 13:25:00,16.98,16.99,16.95,16.99,2238700.0,13.3205,13.3284,13.297,13.3284,2238700.0
2010-01-07 13:30:00,16.99,17.01,16.98,17.0,1457800.0,13.3284,13.3441,13.3205,13.3362,1457800.0
2010-01-07 13:35:00,17.0,17.01,16.97,17.0,1620800.0,13.3362,13.3441,13.3127,13.3362,1620800.0
2010-01-07 13:40:00,17.01,17.01,16.97,16.98,1489100.0,13.3441,13.3441,13.3127,13.3205,1489100.0
2010-01-07 13:45:00,16.97,16.99,16.97,16.98,1430700.0,13.3127,13.3284,13.3127,13.3205,1430700.0
2010-01-07 13:50:00,16.99,17.02,16.98,17.0,1868100.0,13.3284,13.3519,13.3205,13.3362,1868100.0
2010-01-07 13:55:00,17.01,17.02,17.0,17.01,1250200.0,13.3441,13.3519,13.3362,13.3441,1250200.0
2010-01-07 14:00:00,17.01,17.04,16.99,17.0,2737700.0,13.3441,13.3676,13.3284,13.3362,2737700.0
2010-01-07 14:05:00,17.0,17.03,16.99,17.02,3069300.0,13.3362,13.3598,13.3284,13.3519,3069300.0
2010-01-07 14:10:00,17.01,17.02,16.98,16.99,1747900.0,13.3441,13.3519,13.3205,13.3284,1747900.0
2010-01-07 14:15:00,16.98,17.04,16.98,17.03,3713500.0,13.3205,13.3676,13.3205,13.3598,3713500.0
2010-01-07 14:20:00,17.03,17.05,17.02,17.03,2446900.0,13.3598,13.3755,13.3519,13.3598,2446900.0
2010-01-07 14:25:00,17.03,17.05,17.02,17.04,2030700.0,13.3598,13.3755,13.3519,13.3676,2030700.0
2010-01-07 14:30:00,17.03,17.08,17.03,17.08,4135000.0,13.3598,13.399,13.3598,13.399,4135000.0
2010-01-07 14:35:00,17.08,17.12,17.07,17.1,5204500.0,13.399,13.4304,13.3912,13.4147,5204500.0
2010-01-07 14:40:00,17.1,17.13,17.02,17.12,2773900.0,13.4147,13.4382,13.3519,13.4304,2773900.0
2010-01-07 14:45:00,17.12,17.18,17.11,17.18,4419100.0,13.4304,13.4774,13.4225,13.4774,4419100.0
2010-01-07 14:50:00,17.18,17.18,17.12,17.14,4028500.0,13.4774,13.4774,13.4304,13.4461,4028500.0
2010-01-07 14:55:00,17.13,17.14,17.09,17.09,3089200.0,13.4382,13.4461,13.4068,13.4068,3089200.0
2010-01-07 15:00:00,17.09,17.1,16.97,17.02,9303100.0,13.4068,13.4147,13.3127,13.3519,9303100.0
2010-01-07 15:05:00,17.03,17.11,17.0,17.07,5314500.0,13.3598,13.4225,13.3362,13.3912,5314500.0
2010-01-07 15:10:00,17.07,17.1,17.05,17.08,1780300.0,13.3912,13.4147,13.3755,13.399,1780300.0
2010-01-07 15:15:00,17.1,17.1,17.06,17.06,1656600.0,13.4147,13.4147,13.3833,13.3833,1656600.0
2010-01-07 15:20:00,17.06,17.08,17.0,17.07,4397400.0,13.3833,13.399,13.3362,13.3912,4397400.0
2010-01-07 15:25:00,17.07,17.09,17.06,17.08,1835000.0,13.3912,13.4068,13.3833,13.399,1835000.0
2010-01-07 15:30:00,17.08,17.1,17.05,17.06,2662200.0,13.399,13.4147,13.3755,13.3833,2662200.0
2010-01-07 15:35:00,17.06,17.09,17.04,17.04,3176500.0,13.3833,13.4068,13.3676,13.3676,3176500.0
2010-01-07 15:40:00,17.05,17.05,17.0,17.02,5306000.0,13.3755,13.3755,13.3362,13.3519,5306000.0
2010-01-07 15:45:00,17.02,17.04,16.95,16.98,7197900.0,13.3519,13.3676,13.297,13.3205,7197900.0
2010-01-07 15:50:00,16.98,16.98,16.92,16.92,7159200.0,13.3205,13.3205,13.2735,13.2735,7159200.0
2010-01-07 15:55:00,16.93,16.97,16.91,16.93,7019000.0,13.2813,13.3127,13.2656,13.2813,7019000.0
2010-01-08 09:30:00,16.98,17.06,16.93,17.02,7320100.0,13.3205,13.3833,13.2813,13.3519,7320100.0
2010-01-08 09:35:00,17.02,17.06,16.96,17.0,5144900.0,13.3519,13.3833,13.3049,13.3362,5144900.0
2010-01-08 09:40:00,17.0,17.08,17.0,17.01,6403900.0,13.3362,13.399,13.3362,13.3441,6403900.0
2010-01-08 09:45:00,17.01,17.09,17.01,17.02,4849800.0,13.3441,13.4068,13.3441,13.3519,4849800.0
2010-01-08 09:50:00,17.02,17.03,16.96,16.99,5225200.0,13.3519,13.3598,13.3049,13.3284,5225200.0
2010-01-08 09:55:00,16.99,17.07,16.97,17.07,6001700.0,13.3284,13.3912,13.3127,13.3912,6001700.0
2010-01-08 10:00:00,17.07,17.1,17.06,17.07,4166900.0,13.3912,13.4147,13.3833,13.3912,4166900.0
2010-01-08 10:05:00,17.07,17.08,17.03,17.05,3527600.0,13.3912,13.399,13.3598,13.3755,3527600.0
2010-01-08 10:10:00,17.04,17.08,16.99,17.01,4651000.0,13.3676,13.399,13.3284,13.3441,4651000.0
2010-01-08 10:15:00,17.01,17.07,17.0,17.07,2894200.0,13.3441,13.3912,13.3362,13.3912,2894200.0
2010-01-08 10:20:00,17.07,17.09,17.03,17.05,2911000.0,13.3912,13.4068,13.3598,13.3755,2911000.0
2010-01-08 10:25:00,17.05,17.06,17.02,17.05,1988400.0,13.3755,13.3833,13.3519,13.3755,1988400.0
2010-01-08 10:30:00,17.04,17.08,17.03,17.06,1810400.0,13.3676,13.399,13.3598,13.3833,1810400.0
2010-01-08 10:35:00,17.06,17.07,16.99,16.99,3660200.0,13.3833,13.3912,13.3284,13.3284,3660200.0
2010-01-08 10:40:00,16.99,17.02,16.98,16.99,3011800.0,13.3284,13.3519,13.3205,13.3284,3011800.0
2010-01-08 10:45:00,17.0,17.01,16.94,16.97,3821600.0,13.3362,13.3441,13.2892,13.3127,3821600.0
2010-01-08 10:50:00,16.98,16.99,16.92,16.93,4154100.0,13.3205,13.3284,13.2735,13.2813,4154100.0
2010-01-08 10:55:00,16.94,16.99,16.93,16.97,2477400.0,13.2892,13.3284,13.2813,13.3127,2477400.0
2010-01-08 11:00:00,16.97,16.99,16.87,16.87,3735000.0,13.3127,13.3284,13.2343,13.2343,3735000.0
2010-01-08 11:05:00,16.87,16.9,16.84,16.86,4558600.0,13.2343,13.2578,13.2107,13.2264,4558600.0
2010-01-08 11:10:00,16.86,16.9,16.85,16.87,2830200.0,13.2264,13.2578,13.2186,13.2343,2830200.0
2010-01-08 11:15:00,16.87,16.88,16.81,16.84,3637800.0,13.2343,13.2421,13.1872,13.2107,3637800.0
2010-01-08 11:20:00,16.83,16.85,16.8,16.81,3245100.0,13.2029,13.2186,13.1793,13.1872,3245100.0
2010-01-08 11:25:00,16.8,16.82,16.8,16.81,2698000.0,13.1793,13.195,13.1793,13.1872,2698000.0
2010-01-08 11:30:00,16.81,16.84,16.77,16.77,3439300.0,13.1872,13.2107,13.1558,13.1558,3439300.0
2010-01-08 11:35:00,16.77,16.78,16.66,16.67,6432400.0,13.1558,13.1637,13.0695,13.0774,6432400.0
2010-01-08 11:40:00,16.67,16.71,16.63,16.7,5500200.0,13.0774,13.1087,13.046,13.1009,5500200.0
2010-01-08 11:45:00,16.7,16.74,16.68,16.74,3172100.0,13.1009,13.1323,13.0852,13.1323,3172100.0
2010-01-08 11:50:00,16.74,16.76,16.7,16.76,3363600.0,13.1323,13.148,13.1009,13.148,3363600.0
2010-01-08 11:55:00,16.76,16.77,16.74,16.75,1704100.0,13.148,13.1558,13.1323,13.1401,1704100.0
2010-01-08 12:00:00,16.75,16.79,16.75,16.76,1774900.0,13.1401,13.1715,13.1401,13.148,1774900.0
2010-01-08 12:05:00,16.77,16.77,16.72,16.73,3738500.0,13.1558,13.1558,13.1166,13.1244,3738500.0
2010-01-08 12:10:00,16.73,16.74,16.7,16.7,1513600.0,13.1244,13.1323,13.1009,13.1009,1513600.0
2010-01-08 12:15:00,16.7,16.71,16.66,16.66,2467000.0,13.1009,13.1087,13.0695,13.0695,2467000.0
2010-01-08 12:20:00,16.66,16.69,16.65,16.68,1894300.0,13.0695,13.093,13.0617,13.0852,1894300.0
2010-01-08 12:25:00,16.68,16.7,16.67,16.7,807300.0,13.0852,13.1009,13.0774,13.1009,807300.0
2010-01-08 12:30:00,16.7,16.73,16.69,16.7,1619700.0,13.1009,13.1244,13.093,13.1009,1619700.0
2010-01-08 12:35:00,16.71,16.71,16.68,16.68,927100.0,13.1087,13.1087,13.0852,13.0852,927100.0
2010-01-08 12:40:00,16.68,16.74,16.68,16.74,1539900.0,13.0852,13.1323,13.0852,13.1323,1539900.0
2010-01-08 12:45:00,16.74,16.77,16.72,16.75,2030500.0,13.1323,13.1558,13.1166,13.1401,2030500.0
2010-01-08 12:50:00,16.76,16.76,16.71,16.74,1050800.0,13.148,13.148,13.1087,13.1323,1050800.0
2010-01-08 12:55:00,16.74,16.75,16.7,16.71,1372900.0,13.1323,13.1401,13.1009,13.1087,1372900.0
2010-01-08 13:00:00,16.71,16.73,16.71,16.72,739900.0,13.1087,13.1244,13.1087,13.1166,739900.0
2010-01-08 13:05:00,16.72,16.74,16.71,16.73,1156300.0,13.1166,13.1323,13.1087,13.1244,1156300.0
2010-01-08 13:10:00,16.73,16.78,16.72,16.77,1013200.0,13.1244,13.1637,13.1166,13.1558,1013200.0
2010-01-08 13:15:00,16.78,16.78,16.72,16.73,1522800.0,13.1637,13.1637,13.1166,13.1244,1522800.0
2010-01-08 13:20:00,16.74,16.76,16.72,16.74,998700.0,13.1323,13.148,13.1166,13.1323,998700.0
2010-01-08 13:25:00,16.74,16.75,16.72,16.72,597300.0,13.1323,13.1401,13.1166,13.1166,597300.0
2010-01-08 13:30:00,16.72,16.77,16.71,16.76,1447700.0,13.1166,13.1558,13.1087,13.148,1447700.0
2010-01-08 13:35:00,16.75,16.76,16.72,16.74,1285700.0,13.1401,13.148,13.1166,13.1323,1285700.0
2010-01-08 13:40:00,16.73,16.74,16.7,16.71,945800.0,13.1244,13.1323,13.1009,13.1087,945800.0
2010-01-08 13:45:00,16.7,16.73,16.69,16.71,1763500.0,13.1009,13.1244,13.093,13.1087,1763500.0
2010-01-08 13:50:00,16.71,16.72,16.67,16.69,2674300.0,13.1087,13.1166,13.0774,13.093,2674300.0
2010-01-08 13:55:00,16.68,16.7,16.67,16.67,1320200.0,13.0852,13.1009,13.0774,13.0774,1320200.0
2010-01-08 14:00:00,16.67,16.68,16.66,16.68,977300.0,13.0774,13.0852,13.0695,13.0852,977300.0
2010-01-08 14:05:00,16.68,16.71,16.67,16.68,1928000.0,13.0852,13.1087,13.0774,13.0852,1928000.0
2010-01-08 14:10:00,16.68,16.71,16.67,16.7,828300.0,13.0852,13.1087,13.0774,13.1009,828300.0
2010-01-08 14:15:00,16.7,16.7,16.65,16.67,1737000.0,13.1009,13.1009,13.0617,13.0774,1737000.0
2010-01-08 14:20:00,16.66,16.71,16.66,16.7,1227600.0,13.0695,13.1087,13.0695,13.1009,1227600.0
2010-01-08 14:25:00,16.7,16.71,16.67,16.71,1152800.0,13.1009,13.1087,13.0774,13.1087,1152800.0
2010-01-08 14:30:00,16.71,16.72,16.7,16.72,928300.0,13.1087,13.1166,13.1009,13.1166,928300.0
2010-01-08 14:35:00,16.72,16.75,16.71,16.75,1274900.0,13.1166,13.1401,13.1087,13.1401,1274900.0
2010-01-08 14:40:00,16.75,16.77,16.72,16.73,2002200.0,13.1401,13.1558,13.1166,13.1244,2002200.0
2010-01-08 14:45:00,16.72,16.76,16.72,16.74,915900.0,13.1166,13.148,13.1166,13.1323,915900.0
2010-01-08 14:50:00,16.73,16.74,16.7,16.7,1439900.0,13.1244,13.1323,13.1009,13.1009,1439900.0
2010-01-08 14:55:00,16.7,16.72,16.69,16.72,1033900.0,13.1009,13.1166,13.093,13.1166,1033900.0
2010-01-08 15:00:00,16.71,16.72,16.69,16.7,1014000.0,13.1087,13.1166,13.093,13.1009,1014000.0
2010-01-08 15:05:00,16.69,16.75,16.69,16.73,1648400.0,13.093,13.1401,13.093,13.1244,1648400.0
2010-01-08 15:10:00,16.73,16.77,16.72,16.76,2917000.0,13.1244,13.1558,13.1166,13.148,2917000.0
2010-01-08 15:15:00,16.75,16.77,16.73,16.74,3097500.0,13.1401,13.1558,13.1244,13.1323,3097500.0
2010-01-08 15:20:00,16.74,16.76,16.73,16.73,1433900.0,13.1323,13.148,13.1244,13.1244,1433900.0
2010-01-08 15:25:00,16.74,16.75,16.71,16.73,2658100.0,13.1323,13.1401,13.1087,13.1244,2658100.0
2010-01-08 15:30:00,16.72,16.73,16.69,16.7,1967900.0,13.1166,13.1244,13.093,13.1009,1967900.0
2010-01-08 15:35:00,16.69,16.73,16.67,16.73,3834700.0,13.093,13.1244,13.0774,13.1244,3834700.0
2010-01-08 15:40:00,16.73,16.79,16.72,16.79,3812500.0,13.1244,13.1715,13.1166,13.1715,3812500.0
2010-01-08 15:45:00,16.78,16.79,16.74,16.77,2819900.0,13.1637,13.1715,13.1323,13.1558,2819900.0
2010-01-08 15:50:00,16.76,16.79,16.75,16.76,3377500.0,13.148,13.1715,13.1401,13.148,3377500.0
2010-01-08 15:55:00,16.76,16.78,16.74,16.77,4950200.0,13.148,13.1637,13.1323,13.1558,4950200.0
2010-01-11 09:30:00,16.99,17.07,16.96,17.0,6082200.0,13.3284,13.3912,13.3049,13.3362,6082200.0
2010-01-11 09:35:00,17.01,17.04,16.96,16.98,5035900.0,13.3441,13.3676,13.3049,13.3205,5035900.0
2010-01-11 09:40:00,16.98,17.02,16.95,17.0,3526600.0,13.3205,13.3519,13.297,13.3362,3526600.0
2010-01-11 09:45:00,17.0,17.0,16.97,17.0,2478200.0,13.3362,13.3362,13.3127,13.3362,2478200.0
2010-01-11 09:50:00,17.0,17.0,16.97,16.97,1903500.0,13.3362,13.3362,13.3127,13.3127,1903500.0
2010-01-11 09:55:00,16.98,17.0,16.97,16.97,3020100.0,13.3205,13.3362,13.3127,13.3127,3020100.0
2010-01-11 10:00:00,16.98,17.03,16.97,17.01,3158700.0,13.3205,13.3598,13.3127,13.3441,3158700.0
2010-01-11 10:05:00,17.01,17.02,16.91,16.92,4091700.0,13.3441,13.3519,13.2656,13.2735,4091700.0
2010-01-11 10:10:00,16.93,16.98,16.92,16.96,1911400.0,13.2813,13.3205,13.2735,13.3049,1911400.0
2010-01-11 10:15:00,16.96,17.01,16.95,17.0,2541000.0,13.3049,13.3441,13.297,13.3362,2541000.0
2010-01-11 10:20:00,17.0,17.03,16.99,17.03,1824300.0,13.3362,13.3598,13.3284,13.3598,1824300.0
2010-01-11 10:25:00,17.03,17.05,17.01,17.05,2484500.0,13.3598,13.3755,13.3441,13.3755,2484500.0
2010-01-11 10:30:00,17.05,17.05,17.01,17.01,1446100.0,13.3755,13.3755,13.3441,13.3441,1446100.0
2010-01-11 10:35:00,17.01,17.04,17.0,17.03,1772600.0,13.3441,13.3676,13.3362,13.3598,1772600.0
2010-01-11 10:40:00,17.04,17.05,17.03,17.04,1611400.0,13.3676,13.3755,13.3598,13.3676,1611400.0
2010-01-11 10:45:00,17.05,17.09,17.04,17.08,3182700.0,13.3755,13.4068,13.3676,13.399,3182700.0
2010-01-11 10:50:00,17.08,17.14,17.07,17.12,5801900.0,13.399,13.4461,13.3912,13.4304,5801900.0
2010-01-11 10:55:00,17.12,17.13,17.09,17.1,2196900.0,13.4304,13.4382,13.4068,13.4147,2196900.0
2010-01-11 11:00:00,17.1,17.12,17.09,17.12,1874700.0,13.4147,13.4304,13.4068,13.4304,1874700.0
2010-01-11 11:05:00,17.11,17.12,17.06,17.08,3027300.0,13.4225,13.4304,13.3833,13.399,3027300.0
2010-01-11 11:10:00,17.08,17.08,17.03,17.03,2016100.0,13.399,13.399,13.3598,13.3598,2016100.0
2010-01-11 11:15:00,17.04,17.06,17.01,17.02,2023500.0,13.3676,13.3833,13.3441,13.3519,2023500.0
2010-01-11 11:20:00,17.02,17.05,17.01,17.04,1277900.0,13.3519,13.3755,13.3441,13.3676,1277900.0
2010-01-11 11:25:00,17.03,17.08,17.03,17.04,2061700.0,13.3598,13.399,13.3598,13.3676,2061700.0
2010-01-11 11:30:00,17.05,17.06,17.03,17.03,1187700.0,13.3755,13.3833,13.3598,13.3598,1187700.0
2010-01-11 11:35:00,17.03,17.04,17.02,17.02,626700.0,13.3598,13.3676,13.3519,13.3519,626700.0
2010-01-11 11:40:00,17.02,17.03,17.0,17.02,989200.0,13.3519,13.3598,13.3362,13.3519,989200.0
2010-01-11 11:45:00,17.01,17.02,17.0,17.0,634900.0,13.3441,13.3519,13.3362,13.3362,634900.0
2010-01-11 11:50:00,17.0,17.03,17.0,17.02,1443500.0,13.3362,13.3598,13.3362,13.3519,1443500.0
2010-01-11 11:55:00,17.01,17.05,17.0,17.03,961000.0,13.3441,13.3755,13.3362,13.3598,961000.0
2010-01-11 12:00:00,17.03,17.04,17.01,17.01,721800.0,13.3598,13.3676,13.3441,13.3441,721800.0
2010-01-11 12:05:00,17.02,17.02,16.97,17.0,2510200.0,13.3519,13.3519,13.3127,13.3362,2510200.0
2010-01-11 12:10:00,16.99,17.0,16.96,16.97,1133600.0,13.3284,13.3362,13.3049,13.3127,1133600.0
2010-01-11 12:15:00,16.96,16.98,16.95,16.97,1150000.0,13.3049,13.3205,13.297,13.3127,1150000.0
2010-01-11 12:20:00,16.97,16.97,16.95,16.95,968200.0,13.3127,13.3127,13.297,13.297,968200.0
2010-01-11 12:25:00,16.95,16.96,16.85,16.88,4110000.0,13.297,13.3049,13.2186,13.2421,4110000.0
2010-01-11 12:30:00,16.89,16.89,16.79,16.8,4166000.0,13.2499,13.2499,13.1715,13.1793,4166000.0
2010-01-11 12:35:00,16.79,16.83,16.79,16.81,2667700.0,13.1715,13.2029,13.1715,13.1872,2667700.0
2010-01-11 12:40:00,16.8,16.81,16.76,16.76,2679400.0,13.1793,13.1872,13.148,13.148,2679400.0
2010-01-11 12:45:00,16.76,16.79,16.72,16.77,3487000.0,13.148,13.1715,13.1166,13.1558,3487000.0
2010-01-11 12:50:00,16.77,16.77,16.74,16.76,2044300.0,13.1558,13.1558,13.1323,13.148,2044300.0
2010-01-11 12:55:00,16.76,16.82,16.75,16.81,1405700.0,13.148,13.195,13.1401,13.1872,1405700.0
2010-01-11 13:00:00,16.82,16.85,16.8,16.84,2526500.0,13.195,13.2186,13.1793,13.2107,2526500.0
2010-01-11 13:05:00,16.83,16.9,16.83,16.9,1989800.0,13.2029,13.2578,13.2029,13.2578,1989800.0
2010-01-11 13:10:00,16.9,16.91,16.85,16.88,2012700.0,13.2578,13.2656,13.2186,13.2421,2012700.0
2010-01-11 13:15:00,16.88,16.88,16.84,16.86,1123400.0,13.2421,13.2421,13.2107,13.2264,1123400.0
2010-01-11 13:20:00,16.86,16.88,16.86,16.87,965800.0,13.2264,13.2421,13.2264,13.2343,965800.0
2010-01-11 13:25:00,16.86,16.88,16.86,16.88,1109700.0,13.2264,13.2421,13.2264,13.2421,1109700.0
2010-01-11 13:30:00,16.88,16.9,16.88,16.88,756500.0,13.2421,13.2578,13.2421,13.2421,756500.0
2010-01-11 13:35:00,16.88,16.89,16.88,16.89,227500.0,13.2421,13.2499,13.2421,13.2499,227500.0
2010-01-11 13:40:00,16.88,16.89,16.84,16.87,1424300.0,13.2421,13.2499,13.2107,13.2343,1424300.0
2010-01-11 13:45:00,16.86,16.92,16.86,16.9,1138600.0,13.2264,13.2735,13.2264,13.2578,1138600.0
2010-01-11 13:50:00,16.9,16.91,16.88,16.89,1023400.0,13.2578,13.2656,13.2421,13.2499,1023400.0
2010-01-11 13:55:00,16.89,16.92,16.89,16.9,949000.0,13.2499,13.2735,13.2499,13.2578,949000.0
2010-01-11 14:00:00,16.91,16.92,16.9,16.91,726800.0,13.2656,13.2735,13.2578,13.2656,726800.0
2010-01-11 14:05:00,16.9,16.92,16.89,16.92,1138100.0,13.2578,13.2735,13.2499,13.2735,1138100.0
2010-01-11 14:10:00,16.92,16.94,16.89,16.94,1625900.0,13.2735,13.2892,13.2499,13.2892,1625900.0
2010-01-11 14:15:00,16.94,16.96,16.91,16.92,1633100.0,13.2892,13.3049,13.2656,13.2735,1633100.0
2010-01-11 14:20:00,16.92,16.95,16.92,16.95,541100.0,13.2735,13.297,13.2735,13.297,541100.0
2010-01-11 14:25:00,16.95,16.97,16.93,16.95,2303700.0,13.297,13.3127,13.2813,13.297,2303700.0
2010-01-11 14:30:00,16.95,16.96,16.93,16.94,1957300.0,13.297,13.3049,13.2813,13.2892,1957300.0
2010-01-11 14:35:00,16.94,16.96,16.94,16.96,474000.0,13.2892,13.3049,13.2892,13.3049,474000.0
2010-01-11 14:40:00,16.95,16.99,16.95,16.96,1414500.0,13.297,13.3284,13.297,13.3049,1414500.0
2010-01-11 14:45:00,16.95,16.96,16.94,16.95,1159000.0,13.297,13.3049,13.2892,13.297,1159000.0
2010-01-11 14:50:00,16.95,17.0,16.95,16.98,1867000.0,13.297,13.3362,13.297,13.3205,1867000.0
2010-01-11 14:55:00,16.98,17.0,16.96,16.96,1452300.0,13.3205,13.3362,13.3049,13.3049,1452300.0
2010-01-11 15:00:00,16.96,17.01,16.94,17.0,5235800.0,13.3049,13.3441,13.2892,13.3362,5235800.0
2010-01-11 15:05:00,17.0,17.0,16.97,16.99,1304900.0,13.3362,13.3362,13.3127,13.3284,1304900.0
2010-01-11 15:10:00,16.98,16.99,16.97,16.98,1721800.0,13.3205,13.3284,13.3127,13.3205,1721800.0
2010-01-11 15:15:00,16.97,16.99,16.97,16.98,1253200.0,13.3127,13.3284,13.3127,13.3205,1253200.0
2010-01-11 15:20:00,16.98,16.99,16.91,16.94,3781800.0,13.3205,13.3284,13.2656,13.2892,3781800.0
2010-01-11 15:25:00,16.93,16.98,16.93,16.98,1565400.0,13.2813,13.3205,13.2813,13.3205,1565400.0
2010-01-11 15:30:00,16.99,17.0,16.98,17.0,1202900.0,13.3284,13.3362,13.3205,13.3362,1202900.0
2010-01-11 15:35:00,16.99,17.01,16.95,16.98,3394700.0,13.3284,13.3441,13.297,13.3205,3394700.0
2010-01-11 15:40:00,16.99,16.99,16.96,16.98,1109300.0,13.3284,13.3284,13.3049,13.3205,1109300.0
2010-01-11 15:45:00,16.99,16.99,16.93,16.96,2695300.0,13.3284,13.3284,13.2813,13.3049,2695300.0
2010-01-11 15:50:00,16.97,16.97,16.93,16.94,2984800.0,13.3127,13.3127,13.2813,13.2892,2984800.0
2010-01-11 15:55:00,16.94,16.96,16.92,16.93,4333700.0,13.2892,13.3049,13.2735,13.2813,4333700.0
2010-01-12 09:30:00,16.73,16.75,16.65,16.65,5739300.0,13.1244,13.1401,13.0617,13.0617,5739300.0
2010-01-12 09:35:00,16.65,16.67,16.53,16.59,7355800.0,13.0617,13.0774,12.9675,13.0146,7355800.0
2010-01-12 09:40:00,16.6,16.6,16.51,16.54,6797100.0,13.0224,13.0224,12.9518,12.9754,6797100.0
2010-01-12 09:45:00,16.53,16.55,16.49,16.54,6360100.0,12.9675,12.9832,12.9362,12.9754,6360100.0
2010-01-12 09:50:00,16.54,16.66,16.53,16.62,5405900.0,12.9754,13.0695,12.9675,13.0381,5405900.0
2010-01-12 09:55:00,16.63,16.65,16.6,16.63,4086100.0,13.046,13.0617,13.0224,13.046,4086100.0
2010-01-12 10:00:00,16.63,16.63,16.58,16.6,4048600.0,13.046,13.046,13.0068,13.0224,4048600.0
2010-01-12 10:05:00,16.59,16.62,16.47,16.49,6146700.0,13.0146,13.0381,12.9205,12.9362,6146700.0
2010-01-12 10:10:00,16.5,16.61,16.47,16.58,5623500.0,12.944,13.0303,12.9205,13.0068,5623500.0
2010-01-12 10:15:00,16.58,16.59,16.54,16.58,4607500.0,13.0068,13.0146,12.9754,13.0068,4607500.0
2010-01-12 10:20:00,16.58,16.59,16.53,16.56,3403100.0,13.0068,13.0146,12.9675,12.9911,3403100.0
2010-01-12 10:25:00,16.55,16.61,16.55,16.61,1619100.0,12.9832,13.0303,12.9832,13.0303,1619100.0
2010-01-12 10:30:00,16.61,16.62,16.58,16.59,2166900.0,13.0303,13.0381,13.0068,13.0146,2166900.0
2010-01-12 10:35:00,16.58,16.59,16.56,16.57,2054100.0,13.0068,13.0146,12.9911,12.9989,2054100.0
2010-01-12 10:40:00,16.57,16.58,16.53,16.57,1600300.0,12.9989,13.0068,12.9675,12.9989,1600300.0
2010-01-12 10:45:00,16.57,16.59,16.56,16.58,1712300.0,12.9989,13.0146,12.9911,13.0068,1712300.0
2010-01-12 10:50:00,16.57,16.59,16.55,16.57,2518500.0,12.9989,13.0146,12.9832,12.9989,2518500.0
2010-01-12 10:55:00,16.57,16.58,16.57,16.58,1129000.0,12.9989,13.0068,12.9989,13.0068,1129000.0
2010-01-12 11:00:00,16.57,16.6,16.56,16.57,1900900.0,12.9989,13.0224,12.9911,12.9989,1900900.0
2010-01-12 11:05:00,16.57,16.58,16.56,16.56,1932900.0,12.9989,13.0068,12.9911,12.9911,1932900.0
2010-01-12 11:10:00,16.57,16.58,16.55,16.58,1951200.0,12.9989,13.0068,12.9832,13.0068,1951200.0
2010-01-12 11:15:00,16.57,16.58,16.56,16.57,921400.0,12.9989,13.0068,12.9911,12.9989,921400.0
2010-01-12 11:20:00,16.57,16.59,16.56,16.58,1445700.0,12.9989,13.0146,12.9911,13.0068,1445700.0
2010-01-12 11:25:00,16.58,16.6,16.57,16.57,997900.0,13.0068,13.0224,12.9989,12.9989,997900.0
2010-01-12 11:30:00,16.57,16.59,16.57,16.57,1282900.0,12.9989,13.0146,12.9989,12.9989,1282900.0
2010-01-12 11:35:00,16.57,16.58,16.55,16.57,1648400.0,12.9989,13.0068,12.9832,12.9989,1648400.0
2010-01-12 11:40:00,16.57,16.57,16.56,16.56,486300.0,12.9989,12.9989,12.9911,12.9911,486300.0
2010-01-12 11:45:00,16.57,16.57,16.52,16.55,3130100.0,12.9989,12.9989,12.9597,12.9832,3130100.0
2010-01-12 11:50:00,16.54,16.55,16.51,16.51,1724100.0,12.9754,12.9832,12.9518,12.9518,1724100.0
2010-01-12 11:55:00,16.51,16.54,16.49,16.5,3209500.0,12.9518,12.9754,12.9362,12.944,3209500.0
2010-01-12 12:00:00,16.5,16.51,16.45,16.48,4604500.0,12.944,12.9518,12.9048,12.9283,4604500.0
2010-01-12 12:05:00,16.48,16.49,16.44,16.47,2366400.0,12.9283,12.9362,12.8969,12.9205,2366400.0
2010-01-12 12:10:00,16.47,16.48,16.43,16.46,1705100.0,12.9205,12.9283,12.8891,12.9126,1705100.0
2010-01-12 12:15:00,16.46,16.46,16.44,16.45,1268300.0,12.9126,12.9126,12.8969,12.9048,1268300.0
2010-01-12 12:20:00,16.44,16.46,16.43,16.44,2730800.0,12.8969,12.9126,12.8891,12.8969,2730800.0
2010-01-12 12:25:00,16.44,16.45,16.38,16.41,4239300.0,12.8969,12.9048,12.8499,12.8734,4239300.0
2010-01-12 12:30:00,16.42,16.42,16.38,16.41,3159400.0,12.8812,12.8812,12.8499,12.8734,3159400.0
2010-01-12 12:35:00,16.41,16.42,16.39,16.4,2270800.0,12.8734,12.8812,12.8577,12.8655,2270800.0
2010-01-12 12:40:00,16.41,16.43,16.39,16.43,1838000.0,12.8734,12.8891,12.8577,12.8891,1838000.0
2010-01-12 12:45:00,16.42,16.45,16.42,16.42,1401100.0,12.8812,12.9048,12.8812,12.8812,1401100.0
2010-01-12 12:50:00,16.42,16.43,16.39,16.4,2305200.0,12.8812,12.8891,12.8577,12.8655,2305200.0
2010-01-12 12:55:00,16.4,16.42,16.36,16.4,2589700.0,12.8655,12.8812,12.8342,12.8655,2589700.0
2010-01-12 13:00:00,16.4,16.45,16.4,16.44,2071100.0,12.8655,12.9048,12.8655,12.8969,2071100.0
2010-01-12 13:05:00,16.45,16.45,16.4,16.4,2421900.0,12.9048,12.9048,12.8655,12.8655,2421900.0
2010-01-12 13:10:00,16.4,16.42,16.39,16.4,1666600.0,12.8655,12.8812,12.8577,12.8655,1666600.0
2010-01-12 13:15:00,16.4,16.42,16.37,16.37,1610100.0,12.8655,12.8812,12.842,12.842,1610100.0
2010-01-12 13:20:00,16.38,16.38,16.32,16.34,3513300.0,12.8499,12.8499,12.8028,12.8185,3513300.0
2010-01-12 13:25:00,16.33,16.38,16.33,16.36,1756200.0,12.8106,12.8499,12.8106,12.8342,1756200.0
2010-01-12 13:30:00,16.36,16.39,16.35,16.39,1410800.0,12.8342,12.8577,12.8263,12.8577,1410800.0
2010-01-12 13:35:00,16.39,16.39,16.38,16.38,650000.0,12.8577,12.8577,12.8499,12.8499,650000.0
2010-01-12 13:40:00,16.39,16.4,16.37,16.38,1186200.0,12.8577,12.8655,12.842,12.8499,1186200.0
2010-01-12 13:45:00,16.39,16.45,16.38,16.45,2294200.0,12.8577,12.9048,12.8499,12.9048,2294200.0
2010-01-12 13:50:00,16.45,16.6,16.39,16.41,2008700.0,12.9048,13.0224,12.8577,12.8734,2008700.0
2010-01-12 13:55:00,16.41,16.43,16.39,16.41,1636900.0,12.8734,12.8891,12.8577,12.8734,1636900.0
2010-01-12 14:00:00,16.41,16.41,16.35,16.36,1702300.0,12.8734,12.8734,12.8263,12.8342,1702300.0
2010-01-12 14:05:00,16.36,16.39,16.35,16.36,1928000.0,12.8342,12.8577,12.8263,12.8342,1928000.0
2010-01-12 14:10:00,16.36,16.39,16.35,16.38,995100.0,12.8342,12.8577,12.8263,12.8499,995100.0
2010-01-12 14:15:00,16.39,16.39,16.36,16.38,740400.0,12.8577,12.8577,12.8342,12.8499,740400.0
2010-01-12 14:20:00,16.38,16.38,16.33,16.33,1277000.0,12.8499,12.8499,12.8106,12.8106,1277000.0
2010-01-12 14:25:00,16.33,16.34,16.32,16.32,2548000.0,12.8106,12.8185,12.8028,12.8028,2548000.0
2010-01-12 14:30:00,16.33,16.33,16.28,16.29,4582000.0,12.8106,12.8106,12.7714,12.7793,4582000.0
2010-01-12 14:35:00,16.3,16.3,16.21,16.23,6351800.0,12.7871,12.7871,12.7165,12.7322,6351800.0
2010-01-12 14:40:00,16.22,16.25,16.17,16.19,5944500.0,12.7243,12.7479,12.6851,12.7008,5944500.0
2010-01-12 14:45:00,16.19,16.28,16.19,16.26,3468400.0,12.7008,12.7714,12.7008,12.7557,3468400.0
2010-01-12 14:50:00,16.26,16.27,16.22,16.22,3092300.0,12.7557,12.7636,12.7243,12.7243,3092300.0
2010-01-12 14:55:00,16.22,16.27,16.21,16.26,1914900.0,12.7243,12.7636,12.7165,12.7557,1914900.0
2010-01-12 15:00:00,16.26,16.28,16.23,16.25,2849600.0,12.7557,12.7714,12.7322,12.7479,2849600.0
2010-01-12 15:05:00,16.25,16.26,16.23,16.25,1639400.0,12.7479,12.7557,12.7322,12.7479,1639400.0
2010-01-12 15:10:00,16.25,16.29,16.23,16.29,2402000.0,12.7479,12.7793,12.7322,12.7793,2402000.0
2010-01-12 15:15:00,16.28,16.34,16.27,16.32,4285600.0,12.7714,12.8185,12.7636,12.8028,4285600.0
2010-01-12 15:20:00,16.32,16.32,16.26,16.28,2158900.0,12.8028,12.8028,12.7557,12.7714,2158900.0
2010-01-12 15:25:00,16.28,16.33,16.27,16.31,1489500.0,12.7714,12.8106,12.7636,12.7949,1489500.0
2010-01-12 15:30:00,16.32,16.32,16.28,16.31,2264500.0,12.8028,12.8028,12.7714,12.7949,2264500.0
2010-01-12 15:35:00,16.3,16.32,16.25,16.26,2026700.0,12.7871,12.8028,12.7479,12.7557,2026700.0
2010-01-12 15:40:00,16.26,16.28,16.25,16.25,2089300.0,12.7557,12.7714,12.7479,12.7479,2089300.0
2010-01-12 15:45:00,16.25,16.31,16.25,16.3,3204300.0,12.7479,12.7949,12.7479,12.7871,3204300.0
2010-01-12 15:50:00,16.29,16.34,16.29,16.34,2994200.0,12.7793,12.8185,12.7793,12.8185,2994200.0
2010-01-12 15:55:00,16.33,16.38,16.33,16.35,6165300.0,12.8106,12.8499,12.8106,12.8263,6165300.0
2010-01-13 09:30:00,16.43,16.44,16.29,16.32,4550500.0,12.8891,12.8969,12.7793,12.8028,4550500.0
2010-01-13 09:35:00,16.33,16.34,16.19,16.24,5142900.0,12.8106,12.8185,12.7008,12.74,5142900.0
2010-01-13 09:40:00,16.24,16.31,16.22,16.29,2759200.0,12.74,12.7949,12.7243,12.7793,2759200.0
2010-01-13 09:45:00,16.29,16.3,16.25,16.26,2163300.0,12.7793,12.7871,12.7479,12.7557,2163300.0
2010-01-13 09:50:00,16.27,16.27,16.24,16.26,1670600.0,12.7636,12.7636,12.74,12.7557,1670600.0
2010-01-13 09:55:00,16.26,16.26,16.21,16.21,2042300.0,12.7557,12.7557,12.7165,12.7165,2042300.0
2010-01-13 10:00:00,16.22,16.24,16.19,16.24,2813000.0,12.7243,12.74,12.7008,12.74,2813000.0
2010-01-13 10:05:00,16.23,16.25,16.21,16.23,2077600.0,12.7322,12.7479,12.7165,12.7322,2077600.0
2010-01-13 10:10:00,16.24,16.24,16.21,16.22,1185400.0,12.74,12.74,12.7165,12.7243,1185400.0
2010-01-13 10:15:00,16.23,16.24,16.2,16.22,2730300.0,12.7322,12.74,12.7087,12.7243,2730300.0
2010-01-13 10:20:00,16.22,16.22,16.16,16.17,4041700.0,12.7243,12.7243,12.6773,12.6851,4041700.0
2010-01-13 10:25:00,16.17,16.19,16.15,16.17,2359200.0,12.6851,12.7008,12.6694,12.6851,2359200.0
2010-01-13 10:30:00,16.17,16.25,16.16,16.25,3248100.0,12.6851,12.7479,12.6773,12.7479,3248100.0
2010-01-13 10:35:00,16.24,16.25,16.22,16.25,2266000.0,12.74,12.7479,12.7243,12.7479,2266000.0
2010-01-13 10:40:00,16.24,16.25,16.23,16.24,1479600.0,12.74,12.7479,12.7322,12.74,1479600.0
2010-01-13 10:45:00,16.25,16.27,16.23,16.24,2159000.0,12.7479,12.7636,12.7322,12.74,2159000.0
2010-01-13 10:50:00,16.24,16.28,16.23,16.27,1531700.0,12.74,12.7714,12.7322,12.7636,1531700.0
2010-01-13 10:55:00,16.28,16.35,16.27,16.35,3273200.0,12.7714,12.8263,12.7636,12.8263,3273200.0
2010-01-13 11:00:00,16.35,16.4,16.34,16.36,3142900.0,12.8263,12.8655,12.8185,12.8342,3142900.0
2010-01-13 11:05:00,16.36,16.41,16.35,16.39,3860300.0,12.8342,12.8734,12.8263,12.8577,3860300.0
2010-01-13 11:10:00,16.39,16.39,16.33,16.35,1941300.0,12.8577,12.8577,12.8106,12.8263,1941300.0
2010-01-13 11:15:00,16.36,16.38,16.35,16.38,779400.0,12.8342,12.8499,12.8263,12.8499,779400.0
2010-01-13 11:20:00,16.38,16.48,16.37,16.47,3462300.0,12.8499,12.9283,12.842,12.9205,3462300.0
2010-01-13 11:25:00,16.47,16.51,16.45,16.5,3457400.0,12.9205,12.9518,12.9048,12.944,3457400.0
2010-01-13 11:30:00,16.5,16.53,16.5,16.52,2341600.0,12.944,12.9675,12.944,12.9597,2341600.0
2010-01-13 11:35:00,16.52,16.58,16.51,16.56,3867300.0,12.9597,13.0068,12.9518,12.9911,3867300.0
2010-01-13 11:40:00,16.56,16.59,16.55,16.55,2160100.0,12.9911,13.0146,12.9832,12.9832,2160100.0
2010-01-13 11:45:00,16.55,16.58,16.53,16.57,2077200.0,12.9832,13.0068,12.9675,12.9989,2077200.0
2010-01-13 11:50:00,16.58,16.65,16.56,16.64,3460100.0,13.0068,13.0617,12.9911,13.0538,3460100.0
2010-01-13 11:55:00,16.63,16.65,16.61,16.63,2371400.0,13.046,13.0617,13.0303,13.046,2371400.0
2010-01-13 12:00:00,16.63,16.69,16.63,16.69,2931800.0,13.046,13.093,13.046,13.093,2931800.0
2010-01-13 12:05:00,16.69,16.74,16.67,16.69,5172800.0,13.093,13.1323,13.0774,13.093,5172800.0
2010-01-13 12:10:00,16.69,16.69,16.64,16.64,2743600.0,13.093,13.093,13.0538,13.0538,2743600.0
2010-01-13 12:15:00,16.64,16.71,16.62,16.71,3169400.0,13.0538,13.1087,13.0381,13.1087,3169400.0
2010-01-13 12:20:00,16.71,16.71,16.66,16.67,1499100.0,13.1087,13.1087,13.0695,13.0774,1499100.0
2010-01-13 12:25:00,16.67,16.71,16.67,16.68,2196500.0,13.0774,13.1087,13.0774,13.0852,2196500.0
2010-01-13 12:30:00,16.69,16.74,16.67,16.73,2309100.0,13.093,13.1323,13.0774,13.1244,2309100.0
2010-01-13 12:35:00,16.73,16.78,16.72,16.75,2954700.0,13.1244,13.1637,13.1166,13.1401,2954700.0
2010-01-13 12:40:00,16.74,16.75,16.7,16.7,1510800.0,13.1323,13.1401,13.1009,13.1009,1510800.0
2010-01-13 12:45:00,16.71,16.73,16.69,16.73,1556700.0,13.1087,13.1244,13.093,13.1244,1556700.0
2010-01-13 12:50:00,16.72,16.73,16.69,16.71,1710800.0,13.1166,13.1244,13.093,13.1087,1710800.0
2010-01-13 12:55:00,16.7,16.72,16.66,16.68,1940800.0,13.1009,13.1166,13.0695,13.0852,1940800.0
2010-01-13 13:00:00,16.68,16.69,16.62,16.64,1877600.0,13.0852,13.093,13.0381,13.0538,1877600.0
2010-01-13 13:05:00,16.63,16.68,16.63,16.67,1565400.0,13.046,13.0852,13.046,13.0774,1565400.0
2010-01-13 13:10:00,16.67,16.7,16.66,16.69,1553500.0,13.0774,13.1009,13.0695,13.093,1553500.0
2010-01-13 13:15:00,16.69,16.72,16.68,16.71,1379300.0,13.093,13.1166,13.0852,13.1087,1379300.0
2010-01-13 13:20:00,16.72,16.73,16.67,16.69,1426500.0,13.1166,13.1244,13.0774,13.093,1426500.0
2010-01-13 13:25:00,16.68,16.69,16.66,16.67,1205500.0,13.0852,13.093,13.0695,13.0774,1205500.0
2010-01-13 13:30:00,16.66,16.69,16.66,16.68,998700.0,13.0695,13.093,13.0695,13.0852,998700.0
2010-01-13 13:35:00,16.68,16.69,16.66,16.67,1167500.0,13.0852,13.093,13.0695,13.0774,1167500.0
2010-01-13 13:40:00,16.66,16.69,16.66,16.67,846900.0,13.0695,13.093,13.0695,13.0774,846900.0
2010-01-13 13:45:00,16.67,16.69,16.65,16.66,1241900.0,13.0774,13.093,13.0617,13.0695,1241900.0
2010-01-13 13:50:00,16.66,16.66,16.6,16.63,2434800.0,13.0695,13.0695,13.0224,13.046,2434800.0
2010-01-13 13:55:00,16.62,16.65,16.61,16.64,1420100.0,13.0381,13.0617,13.0303,13.0538,1420100.0
2010-01-13 14:00:00,16.64,16.68,16.62,16.64,1854000.0,13.0538,13.0852,13.0381,13.0538,1854000.0
2010-01-13 14:05:00,16.64,16.65,16.62,16.64,1132700.0,13.0538,13.0617,13.0381,13.0538,1132700.0
2010-01-13 14:10:00,16.64,16.65,16.62,16.62,1262300.0,13.0538,13.0617,13.0381,13.0381,1262300.0
2010-01-13 14:15:00,16.62,16.63,16.57,16.58,2084100.0,13.0381,13.046,12.9989,13.0068,2084100.0
2010-01-13 14:20:00,16.58,16.6,16.55,16.58,2484500.0,13.0068,13.0224,12.9832,13.0068,2484500.0
2010-01-13 14:25:00,16.58,16.6,16.56,16.59,1326200.0,13.0068,13.0224,12.9911,13.0146,1326200.0
2010-01-13 14:30:00,16.59,16.64,16.58,16.6,1972100.0,13.0146,13.0538,13.0068,13.0224,1972100.0
2010-01-13 14:35:00,16.6,16.6,16.56,16.59,1168100.0,13.0224,13.0224,12.9911,13.0146,1168100.0
2010-01-13 14:40:00,16.59,16.62,16.56,16.59,1459200.0,13.0146,13.0381,12.9911,13.0146,1459200.0
2010-01-13 14:45:00,16.59,16.66,16.58,16.66,1622000.0,13.0146,13.0695,13.0068,13.0695,1622000.0
2010-01-13 14:50:00,16.66,16.68,16.63,16.67,1991800.0,13.0695,13.0852,13.046,13.0774,1991800.0
2010-01-13 14:55:00,16.67,16.69,16.65,16.68,1490700.0,13.0774,13.093,13.0617,13.0852,1490700.0
2010-01-13 15:00:00,16.69,16.72,16.67,16.71,3501000.0,13.093,13.1166,13.0774,13.1087,3501000.0
2010-01-13 15:05:00,16.71,16.72,16.66,16.69,2798200.0,13.1087,13.1166,13.0695,13.093,2798200.0
2010-01-13 15:10:00,16.68,16.7,16.68,16.69,809000.0,13.0852,13.1009,13.0852,13.093,809000.0
2010-01-13 15:15:00,16.69,16.74,16.68,16.7,2516400.0,13.093,13.1323,13.0852,13.1009,2516400.0
2010-01-13 15:20:00,16.69,16.71,16.68,16.7,1461600.0,13.093,13.1087,13.0852,13.1009,1461600.0
2010-01-13 15:25:00,16.7,16.74,16.69,16.73,2353400.0,13.1009,13.1323,13.093,13.1244,2353400.0
2010-01-13 15:30:00,16.73,16.73,16.68,16.71,2697200.0,13.1244,13.1244,13.0852,13.1087,2697200.0
2010-01-13 15:35:00,16.71,16.74,16.69,16.73,2898500.0,13.1087,13.1323,13.093,13.1244,2898500.0
2010-01-13 15:40:00,16.73,16.74,16.65,16.67,3369100.0,13.1244,13.1323,13.0617,13.0774,3369100.0
2010-01-13 15:45:00,16.68,16.69,16.61,16.63,3623000.0,13.0852,13.093,13.0303,13.046,3623000.0
2010-01-13 15:50:00,16.63,16.65,16.61,16.62,3598800.0,13.046,13.0617,13.0303,13.0381,3598800.0
2010-01-13 15:55:00,16.62,16.65,16.6,16.63,6503500.0,13.0381,13.0617,13.0224,13.046,6503500.0
2010-01-14 09:30:00,16.63,16.71,16.6,16.7,3709100.0,13.046,13.1087,13.0224,13.1009,3709100.0
2010-01-14 09:35:00,16.7,16.75,16.63,16.71,3546300.0,13.1009,13.1401,13.046,13.1087,3546300.0
2010-01-14 09:40:00,16.71,16.75,16.65,16.73,3189000.0,13.1087,13.1401,13.0617,13.1244,3189000.0
2010-01-14 09:45:00,16.72,16.74,16.68,16.69,2333000.0,13.1166,13.1323,13.0852,13.093,2333000.0
2010-01-14 09:50:00,16.69,16.71,16.67,16.69,1132400.0,13.093,13.1087,13.0774,13.093,1132400.0
2010-01-14 09:55:00,16.68,16.7,16.66,16.7,1516700.0,13.0852,13.1009,13.0695,13.1009,1516700.0
2010-01-14 10:00:00,16.7,16.73,16.67,16.73,2552800.0,13.1009,13.1244,13.0774,13.1244,2552800.0
2010-01-14 10:05:00,16.73,16.75,16.71,16.74,2596900.0,13.1244,13.1401,13.1087,13.1323,2596900.0
2010-01-14 10:10:00,16.73,16.8,16.73,16.79,4253700.0,13.1244,13.1793,13.1244,13.1715,4253700.0
2010-01-14 10:15:00,16.79,16.8,16.72,16.73,1707500.0,13.1715,13.1793,13.1166,13.1244,1707500.0
2010-01-14 10:20:00,16.73,16.77,16.72,16.73,1514500.0,13.1244,13.1558,13.1166,13.1244,1514500.0
2010-01-14 10:25:00,16.72,16.74,16.71,16.74,1231100.0,13.1166,13.1323,13.1087,13.1323,1231100.0
2010-01-14 10:30:00,16.74,16.77,16.73,16.76,1644800.0,13.1323,13.1558,13.1244,13.148,1644800.0
2010-01-14 10:35:00,16.75,16.77,16.74,16.75,1109000.0,13.1401,13.1558,13.1323,13.1401,1109000.0
2010-01-14 10:40:00,16.75,16.77,16.74,16.75,1737500.0,13.1401,13.1558,13.1323,13.1401,1737500.0
2010-01-14 10:45:00,16.75,16.76,16.74,16.74,1668300.0,13.1401,13.148,13.1323,13.1323,1668300.0
2010-01-14 10:50:00,16.75,16.76,16.73,16.75,2136500.0,13.1401,13.148,13.1244,13.1401,2136500.0
2010-01-14 10:55:00,16.75,16.76,16.7,16.7,3698600.0,13.1401,13.148,13.1009,13.1009,3698600.0
2010-01-14 11:00:00,16.7,16.73,16.67,16.71,3124800.0,13.1009,13.1244,13.0774,13.1087,3124800.0
2010-01-14 11:05:00,16.7,16.72,16.67,16.68,1723100.0,13.1009,13.1166,13.0774,13.0852,1723100.0
2010-01-14 11:10:00,16.68,16.69,16.64,16.68,2411700.0,13.0852,13.093,13.0538,13.0852,2411700.0
2010-01-14 11:15:00,16.68,16.71,16.67,16.69,1824700.0,13.0852,13.1087,13.0774,13.093,1824700.0
2010-01-14 11:20:00,16.69,16.7,16.67,16.68,435800.0,13.093,13.1009,13.0774,13.0852,435800.0
2010-01-14 11:25:00,16.67,16.68,16.64,16.67,1178500.0,13.0774,13.0852,13.0538,13.0774,1178500.0
2010-01-14 11:30:00,16.67,16.68,16.65,16.66,751200.0,13.0774,13.0852,13.0617,13.0695,751200.0
2010-01-14 11:35:00,16.66,16.71,16.65,16.69,1152800.0,13.0695,13.1087,13.0617,13.093,1152800.0
2010-01-14 11:40:00,16.7,16.7,16.67,16.67,535500.0,13.1009,13.1009,13.0774,13.0774,535500.0
2010-01-14 11:45:00,16.67,16.7,16.66,16.7,1132800.0,13.0774,13.1009,13.0695,13.1009,1132800.0
2010-01-14 11:50:00,16.69,16.72,16.69,16.72,1304800.0,13.093,13.1166,13.093,13.1166,1304800.0
2010-01-14 11:55:00,16.72,16.72,16.69,16.71,1257200.0,13.1166,13.1166,13.093,13.1087,1257200.0
2010-01-14 12:00:00,16.7,16.72,16.69,16.71,1145300.0,13.1009,13.1166,13.093,13.1087,1145300.0
2010-01-14 12:05:00,16.72,16.73,16.7,16.72,800200.0,13.1166,13.1244,13.1009,13.1166,800200.0
2010-01-14 12:10:00,16.72,16.72,16.68,16.71,1119400.0,13.1166,13.1166,13.0852,13.1087,1119400.0
2010-01-14 12:15:00,16.7,16.74,16.7,16.72,799800.0,13.1009,13.1323,13.1009,13.1166,799800.0
2010-01-14 12:20:00,16.73,16.73,16.72,16.73,310500.0,13.1244,13.1244,13.1166,13.1244,310500.0
2010-01-14 12:25:00,16.73,16.74,16.72,16.74,444700.0,13.1244,13.1323,13.1166,13.1323,444700.0
2010-01-14 12:30:00,16.74,16.76,16.73,16.75,1440200.0,13.1323,13.148,13.1244,13.1401,1440200.0
2010-01-14 12:35:00,16.75,16.76,16.74,16.75,723400.0,13.1401,13.148,13.1323,13.1401,723400.0
2010-01-14 12:40:00,16.75,16.76,16.74,16.74,589600.0,13.1401,13.148,13.1323,13.1323,589600.0
2010-01-14 12:45:00,16.74,16.76,16.73,16.75,1198100.0,13.1323,13.148,13.1244,13.1401,1198100.0
2010-01-14 12:50:00,16.76,16.76,16.74,16.75,760900.0,13.148,13.148,13.1323,13.1401,760900.0
2010-01-14 12:55:00,16.76,16.76,16.74,16.76,523400.0,13.148,13.148,13.1323,13.148,523400.0
2010-01-14 13:00:00,16.76,16.79,16.74,16.78,2638000.0,13.148,13.1715,13.1323,13.1637,2638000.0
2010-01-14 13:05:00,16.78,16.82,16.78,16.81,2647300.0,13.1637,13.195,13.1637,13.1872,2647300.0
2010-01-14 13:10:00,16.81,16.86,16.81,16.82,2719300.0,13.1872,13.2264,13.1872,13.195,2719300.0
2010-01-14 13:15:00,16.83,16.83,16.8,16.83,1244100.0,13.2029,13.2029,13.1793,13.2029,1244100.0
2010-01-14 13:20:00,16.83,16.83,16.77,16.8,1495100.0,13.2029,13.2029,13.1558,13.1793,1495100.0
2010-01-14 13:25:00,16.8,16.85,16.8,16.84,2935900.0,13.1793,13.2186,13.1793,13.2107,2935900.0
2010-01-14 13:30:00,16.84,16.87,16.83,16.87,3176800.0,13.2107,13.2343,13.2029,13.2343,3176800.0
2010-01-14 13:35:00,16.86,16.88,16.86,16.87,1457200.0,13.2264,13.2421,13.2264,13.2343,1457200.0
2010-01-14 13:40:00,16.87,16.87,16.84,16.86,2124100.0,13.2343,13.2343,13.2107,13.2264,2124100.0
2010-01-14 13:45:00,16.86,16.89,16.85,16.86,1471300.0,13.2264,13.2499,13.2186,13.2264,1471300.0
2010-01-14 13:50:00,16.86,16.89,16.85,16.85,1926200.0,13.2264,13.2499,13.2186,13.2186,1926200.0
2010-01-14 13:55:00,16.86,16.87,16.84,16.85,1821500.0,13.2264,13.2343,13.2107,13.2186,1821500.0
2010-01-14 14:00:00,16.85,16.86,16.82,16.84,1596500.0,13.2186,13.2264,13.195,13.2107,1596500.0
2010-01-14 14:05:00,16.84,16.84,16.82,16.83,747200.0,13.2107,13.2107,13.195,13.2029,747200.0
2010-01-14 14:10:00,16.84,16.86,16.83,16.84,1056700.0,13.2107,13.2264,13.2029,13.2107,1056700.0
2010-01-14 14:15:00,16.84,16.87,16.83,16.84,448600.0,13.2107,13.2343,13.2029,13.2107,448600.0
2010-01-14 14:20:00,16.85,16.86,16.84,16.86,510000.0,13.2186,13.2264,13.2107,13.2264,510000.0
2010-01-14 14:25:00,16.86,16.88,16.84,16.87,1310400.0,13.2264,13.2421,13.2107,13.2343,1310400.0
2010-01-14 14:30:00,16.87,16.88,16.86,16.87,407300.0,13.2343,13.2421,13.2264,13.2343,407300.0
2010-01-14 14:35:00,16.87,16.88,16.86,16.88,758500.0,13.2343,13.2421,13.2264,13.2421,758500.0
2010-01-14 14:40:00,16.88,16.9,16.87,16.88,2621300.0,13.2421,13.2578,13.2343,13.2421,2621300.0
2010-01-14 14:45:00,16.89,16.9,16.88,16.88,629800.0,13.2499,13.2578,13.2421,13.2421,629800.0
2010-01-14 14:50:00,16.88,16.89,16.87,16.89,748900.0,13.2421,13.2499,13.2343,13.2499,748900.0
2010-01-14 14:55:00,16.89,16.9,16.88,16.89,1627100.0,13.2499,13.2578,13.2421,13.2499,1627100.0
2010-01-14 15:00:00,16.89,16.92,16.88,16.9,3143900.0,13.2499,13.2735,13.2421,13.2578,3143900.0
2010-01-14 15:05:00,16.9,16.9,16.85,16.88,1987600.0,13.2578,13.2578,13.2186,13.2421,1987600.0
2010-01-14 15:10:00,16.88,16.88,16.83,16.86,1733400.0,13.2421,13.2421,13.2029,13.2264,1733400.0
2010-01-14 15:15:00,16.87,16.89,16.83,16.84,2702900.0,13.2343,13.2499,13.2029,13.2107,2702900.0
2010-01-14 15:20:00,16.85,16.89,16.84,16.87,1715500.0,13.2186,13.2499,13.2107,13.2343,1715500.0
2010-01-14 15:25:00,16.88,16.88,16.83,16.84,2523300.0,13.2421,13.2421,13.2029,13.2107,2523300.0
2010-01-14 15:30:00,16.84,16.88,16.84,16.88,881300.0,13.2107,13.2421,13.2107,13.2421,881300.0
2010-01-14 15:35:00,16.88,16.9,16.86,16.87,2604700.0,13.2421,13.2578,13.2264,13.2343,2604700.0
2010-01-14 15:40:00,16.88,16.88,16.87,16.87,545000.0,13.2421,13.2421,13.2343,13.2343,545000.0
2010-01-14 15:45:00,16.87,16.9,16.87,16.89,2261300.0,13.2343,13.2578,13.2343,13.2499,2261300.0
2010-01-14 15:50:00,16.89,16.89,16.85,16.86,2511200.0,13.2499,13.2499,13.2186,13.2264,2511200.0
2010-01-14 15:55:00,16.85,16.85,16.79,16.8,5465500.0,13.2186,13.2186,13.1715,13.1793,5465500.0
2010-01-15 09:30:00,16.65,16.65,16.52,16.55,16188900.0,13.0617,13.0617,12.9597,12.9832,16188900.0
2010-01-15 09:35:00,16.55,16.55,16.4,16.41,7488900.0,12.9832,12.9832,12.8655,12.8734,7488900.0
2010-01-15 09:40:00,16.4,16.51,16.4,16.51,5309200.0,12.8655,12.9518,12.8655,12.9518,5309200.0
2010-01-15 09:45:00,16.51,16.52,16.42,16.43,3773800.0,12.9518,12.9597,12.8812,12.8891,3773800.0
2010-01-15 09:50:00,16.43,16.45,16.4,16.42,4206100.0,12.8891,12.9048,12.8655,12.8812,4206100.0
2010-01-15 09:55:00,16.42,16.43,16.32,16.37,5679900.0,12.8812,12.8891,12.8028,12.842,5679900.0
2010-01-15 10:00:00,16.38,16.38,16.31,16.31,4069400.0,12.8499,12.8499,12.7949,12.7949,4069400.0
2010-01-15 10:05:00,16.31,16.32,16.25,16.28,7184400.0,12.7949,12.8028,12.7479,12.7714,7184400.0
2010-01-15 10:10:00,16.28,16.34,16.27,16.31,6848600.0,12.7714,12.8185,12.7636,12.7949,6848600.0
2010-01-15 10:15:00,16.31,16.35,16.29,16.32,3714400.0,12.7949,12.8263,12.7793,12.8028,3714400.0
2010-01-15 10:20:00,16.32,16.36,16.3,16.35,3161400.0,12.8028,12.8342,12.7871,12.8263,3161400.0
2010-01-15 10:25:00,16.35,16.4,16.33,16.4,3299900.0,12.8263,12.8655,12.8106,12.8655,3299900.0
2010-01-15 10:30:00,16.39,16.4,16.35,16.37,1925900.0,12.8577,12.8655,12.8263,12.842,1925900.0
2010-01-15 10:35:00,16.36,16.38,16.35,16.35,2263800.0,12.8342,12.8499,12.8263,12.8263,2263800.0
2010-01-15 10:40:00,16.35,16.37,16.32,16.33,3335300.0,12.8263,12.842,12.8028,12.8106,3335300.0
2010-01-15 10:45:00,16.32,16.33,16.3,16.32,2621400.0,12.8028,12.8106,12.7871,12.8028,2621400.0
2010-01-15 10:50:00,16.32,16.32,16.28,16.3,2568300.0,12.8028,12.8028,12.7714,12.7871,2568300.0
2010-01-15 10:55:00,16.31,16.32,16.27,16.31,2698200.0,12.7949,12.8028,12.7636,12.7949,2698200.0
2010-01-15 11:00:00,16.31,16.35,16.29,16.35,1988800.0,12.7949,12.8263,12.7793,12.8263,1988800.0
2010-01-15 11:05:00,16.34,16.38,16.32,16.38,2106700.0,12.8185,12.8499,12.8028,12.8499,2106700.0
2010-01-15 11:10:00,16.38,16.39,16.36,16.38,2136300.0,12.8499,12.8577,12.8342,12.8499,2136300.0
2010-01-15 11:15:00,16.37,16.39,16.35,16.39,1578100.0,12.842,12.8577,12.8263,12.8577,1578100.0
2010-01-15 11:20:00,16.38,16.4,16.36,16.37,1536100.0,12.8499,12.8655,12.8342,12.842,1536100.0
2010-01-15 11:25:00,16.38,16.39,16.36,16.38,1688500.0,12.8499,12.8577,12.8342,12.8499,1688500.0
2010-01-15 11:30:00,16.39,16.39,16.35,16.36,1795900.0,12.8577,12.8577,12.8263,12.8342,1795900.0
2010-01-15 11:35:00,16.36,16.37,16.34,16.35,2166900.0,12.8342,12.842,12.8185,12.8263,2166900.0
2010-01-15 11:40:00,16.34,16.36,16.32,16.32,1531400.0,12.8185,12.8342,12.8028,12.8028,1531400.0
2010-01-15 11:45:00,16.32,16.33,16.3,16.33,2470200.0,12.8028,12.8106,12.7871,12.8106,2470200.0
2010-01-15 11:50:00,16.32,16.33,16.31,16.32,1303500.0,12.8028,12.8106,12.7949,12.8028,1303500.0
2010-01-15 11:55:00,16.32,16.33,16.3,16.32,1005200.0,12.8028,12.8106,12.7871,12.8028,1005200.0
2010-01-15 12:00:00,16.32,16.33,16.31,16.32,854300.0,12.8028,12.8106,12.7949,12.8028,854300.0
2010-01-15 12:05:00,16.32,16.34,16.31,16.33,1229500.0,12.8028,12.8185,12.7949,12.8106,1229500.0
2010-01-15 12:10:00,16.33,16.34,16.32,16.33,1235000.0,12.8106,12.8185,12.8028,12.8106,1235000.0
2010-01-15 12:15:00,16.33,16.34,16.32,16.33,829500.0,12.8106,12.8185,12.8028,12.8106,829500.0
2010-01-15 12:20:00,16.33,16.34,16.3,16.31,1404200.0,12.8106,12.8185,12.7871,12.7949,1404200.0
2010-01-15 12:25:00,16.31,16.31,16.26,16.26,1585900.0,12.7949,12.7949,12.7557,12.7557,1585900.0
2010-01-15 12:30:00,16.26,16.28,16.25,16.27,2167100.0,12.7557,12.7714,12.7479,12.7636,2167100.0
2010-01-15 12:35:00,16.27,16.27,16.23,16.27,3341000.0,12.7636,12.7636,12.7322,12.7636,3341000.0
2010-01-15 12:40:00,16.26,16.28,16.25,16.25,1271900.0,12.7557,12.7714,12.7479,12.7479,1271900.0
2010-01-15 12:45:00,16.25,16.28,16.23,16.26,2330600.0,12.7479,12.7714,12.7322,12.7557,2330600.0
2010-01-15 12:50:00,16.25,16.26,16.23,16.25,1172700.0,12.7479,12.7557,12.7322,12.7479,1172700.0
2010-01-15 12:55:00,16.25,16.28,16.24,16.27,1268000.0,12.7479,12.7714,12.74,12.7636,1268000.0
2010-01-15 13:00:00,16.27,16.28,16.26,16.27,1115700.0,12.7636,12.7714,12.7557,12.7636,1115700.0
2010-01-15 13:05:00,16.26,16.27,16.24,16.25,1114700.0,12.7557,12.7636,12.74,12.7479,1114700.0
2010-01-15 13:10:00,16.25,16.27,16.23,16.27,1294400.0,12.7479,12.7636,12.7322,12.7636,1294400.0
2010-01-15 13:15:00,16.27,16.29,16.26,16.28,873600.0,12.7636,12.7793,12.7557,12.7714,873600.0
2010-01-15 13:20:00,16.29,16.29,16.27,16.28,848200.0,12.7793,12.7793,12.7636,12.7714,848200.0
2010-01-15 13:25:00,16.27,16.36,16.27,16.35,3095700.0,12.7636,12.8342,12.7636,12.8263,3095700.0
2010-01-15 13:30:00,16.34,16.35,16.32,16.33,1577700.0,12.8185,12.8263,12.8028,12.8106,1577700.0
2010-01-15 13:35:00,16.33,16.34,16.31,16.32,684000.0,12.8106,12.8185,12.7949,12.8028,684000.0
2010-01-15 13:40:00,16.32,16.35,16.31,16.34,992400.0,12.8028,12.8263,12.7949,12.8185,992400.0
2010-01-15 13:45:00,16.34,16.36,16.34,16.35,1316300.0,12.8185,12.8342,12.8185,12.8263,1316300.0
2010-01-15 13:50:00,16.35,16.35,16.32,16.32,876300.0,12.8263,12.8263,12.8028,12.8028,876300.0
2010-01-15 13:55:00,16.33,16.33,16.3,16.31,943400.0,12.8106,12.8106,12.7871,12.7949,943400.0
2010-01-15 14:00:00,16.31,16.32,16.3,16.31,353800.0,12.7949,12.8028,12.7871,12.7949,353800.0
2010-01-15 14:05:00,16.3,16.31,16.3,16.31,297400.0,12.7871,12.7949,12.7871,12.7949,297400.0
2010-01-15 14:10:00,16.31,16.33,16.3,16.32,1341500.0,12.7949,12.8106,12.7871,12.8028,1341500.0
2010-01-15 14:15:00,16.33,16.36,16.31,16.36,1580800.0,12.8106,12.8342,12.7949,12.8342,1580800.0
2010-01-15 14:20:00,16.36,16.37,16.34,16.34,1443100.0,12.8342,12.842,12.8185,12.8185,1443100.0
2010-01-15 14:25:00,16.34,16.34,16.32,16.33,793000.0,12.8185,12.8185,12.8028,12.8106,793000.0
2010-01-15 14:30:00,16.32,16.33,16.31,16.32,665100.0,12.8028,12.8106,12.7949,12.8028,665100.0
2010-01-15 14:35:00,16.32,16.34,16.29,16.33,1292700.0,12.8028,12.8185,12.7793,12.8106,1292700.0
2010-01-15 14:40:00,16.32,16.33,16.31,16.32,537800.0,12.8028,12.8106,12.7949,12.8028,537800.0
2010-01-15 14:45:00,16.32,16.32,16.3,16.31,1014900.0,12.8028,12.8028,12.7871,12.7949,1014900.0
2010-01-15 14:50:00,16.31,16.32,16.27,16.28,1146400.0,12.7949,12.8028,12.7636,12.7714,1146400.0
2010-01-15 14:55:00,16.28,16.28,16.24,16.24,2324400.0,12.7714,12.7714,12.74,12.74,2324400.0
2010-01-15 15:00:00,16.26,16.29,16.24,16.29,1815300.0,12.7557,12.7793,12.74,12.7793,1815300.0
2010-01-15 15:05:00,16.29,16.29,16.26,16.27,1092800.0,12.7793,12.7793,12.7557,12.7636,1092800.0
2010-01-15 15:10:00,16.27,16.3,16.26,16.26,1376000.0,12.7636,12.7871,12.7557,12.7557,1376000.0
2010-01-15 15:15:00,16.27,16.3,16.26,16.29,2355800.0,12.7636,12.7871,12.7557,12.7793,2355800.0
2010-01-15 15:20:00,16.3,16.32,16.28,16.31,1496900.0,12.7871,12.8028,12.7714,12.7949,1496900.0
2010-01-15 15:25:00,16.31,16.32,16.29,16.3,1893000.0,12.7949,12.8028,12.7793,12.7871,1893000.0
2010-01-15 15:30:00,16.29,16.31,16.29,16.31,2109700.0,12.7793,12.7949,12.7793,12.7949,2109700.0
2010-01-15 15:35:00,16.3,16.31,16.29,16.3,1651300.0,12.7871,12.7949,12.7793,12.7871,1651300.0
2010-01-15 15:40:00,16.3,16.31,16.28,16.28,2344700.0,12.7871,12.7949,12.7714,12.7714,2344700.0
2010-01-15 15:45:00,16.29,16.29,16.27,16.28,1925300.0,12.7793,12.7793,12.7636,12.7714,1925300.0
2010-01-15 15:50:00,16.27,16.28,16.26,16.27,3132200.0,12.7636,12.7714,12.7557,12.7636,3132200.0
2010-01-15 15:55:00,16.26,16.29,16.26,16.26,5904000.0,12.7557,12.7793,12.7557,12.7557,5904000.0
2010-01-19 09:30:00,16.05,16.14,16.02,16.02,5670300.0,12.591,12.6616,12.5674,12.5674,5670300.0
2010-01-19 09:35:00,16.03,16.05,15.87,15.9,9900500.0,12.5753,12.591,12.4498,12.4733,9900500.0
2010-01-19 09:40:00,15.9,15.96,15.84,15.96,7906200.0,12.4733,12.5204,12.4262,12.5204,7906200.0
2010-01-19 09:45:00,15.96,16.02,15.95,15.98,7250600.0,12.5204,12.5674,12.5125,12.5361,7250600.0
2010-01-19 09:50:00,15.98,16.08,15.93,16.07,5657700.0,12.5361,12.6145,12.4968,12.6067,5657700.0
2010-01-19 09:55:00,16.07,16.08,16.03,16.04,3113000.0,12.6067,12.6145,12.5753,12.5831,3113000.0
2010-01-19 10:00:00,16.03,16.1,16.03,16.05,4101600.0,12.5753,12.6302,12.5753,12.591,4101600.0
2010-01-19 10:05:00,16.05,16.08,16.02,16.03,2904000.0,12.591,12.6145,12.5674,12.5753,2904000.0
2010-01-19 10:10:00,16.03,16.08,16.0,16.06,2863300.0,12.5753,12.6145,12.5518,12.5988,2863300.0
2010-01-19 10:15:00,16.06,16.1,16.04,16.09,2729000.0,12.5988,12.6302,12.5831,12.6224,2729000.0
2010-01-19 10:20:00,16.09,16.13,16.08,16.11,2700200.0,12.6224,12.6537,12.6145,12.638,2700200.0
2010-01-19 10:25:00,16.12,16.18,16.09,16.14,3468300.0,12.6459,12.693,12.6224,12.6616,3468300.0
2010-01-19 10:30:00,16.14,16.16,16.11,16.11,2069600.0,12.6616,12.6773,12.638,12.638,2069600.0
2010-01-19 10:35:00,16.12,16.13,16.09,16.12,1434000.0,12.6459,12.6537,12.6224,12.6459,1434000.0
2010-01-19 10:40:00,16.11,16.13,16.1,16.11,1988700.0,12.638,12.6537,12.6302,12.638,1988700.0
2010-01-19 10:45:00,16.11,16.15,16.1,16.12,1274100.0,12.638,12.6694,12.6302,12.6459,1274100.0
2010-01-19 10:50:00,16.12,16.15,16.1,16.1,4476800.0,12.6459,12.6694,12.6302,12.6302,4476800.0
2010-01-19 10:55:00,16.11,16.11,16.07,16.1,2043200.0,12.638,12.638,12.6067,12.6302,2043200.0
2010-01-19 11:00:00,16.09,16.1,16.08,16.1,754700.0,12.6224,12.6302,12.6145,12.6302,754700.0
2010-01-19 11:05:00,16.1,16.11,16.08,16.09,1176600.0,12.6302,12.638,12.6145,12.6224,1176600.0
2010-01-19 11:10:00,16.09,16.1,16.09,16.09,2380000.0,12.6224,12.6302,12.6224,12.6224,2380000.0
2010-01-19 11:15:00,16.1,16.13,16.09,16.13,1121000.0,12.6302,12.6537,12.6224,12.6537,1121000.0
2010-01-19 11:20:00,16.13,16.13,16.1,16.1,1253200.0,12.6537,12.6537,12.6302,12.6302,1253200.0
2010-01-19 11:25:00,16.1,16.11,16.09,16.09,1014400.0,12.6302,12.638,12.6224,12.6224,1014400.0
2010-01-19 11:30:00,16.09,16.12,16.09,16.1,650100.0,12.6224,12.6459,12.6224,12.6302,650100.0
2010-01-19 11:35:00,16.1,16.12,16.1,16.12,586900.0,12.6302,12.6459,12.6302,12.6459,586900.0
2010-01-19 11:40:00,16.11,16.13,16.09,16.13,1672600.0,12.638,12.6537,12.6224,12.6537,1672600.0
2010-01-19 11:45:00,16.13,16.22,16.11,16.21,2727700.0,12.6537,12.7243,12.638,12.7165,2727700.0
2010-01-19 11:50:00,16.22,16.25,16.21,16.24,1989500.0,12.7243,12.7479,12.7165,12.74,1989500.0
2010-01-19 11:55:00,16.24,16.27,16.22,16.24,3545300.0,12.74,12.7636,12.7243,12.74,3545300.0
2010-01-19 12:00:00,16.24,16.25,16.19,16.22,1985800.0,12.74,12.7479,12.7008,12.7243,1985800.0
2010-01-19 12:05:00,16.21,16.26,16.21,16.26,770200.0,12.7165,12.7557,12.7165,12.7557,770200.0
2010-01-19 12:10:00,16.26,16.41,16.25,16.39,4987400.0,12.7557,12.8734,12.7479,12.8577,4987400.0
2010-01-19 12:15:00,16.39,16.4,16.36,16.39,2298600.0,12.8577,12.8655,12.8342,12.8577,2298600.0
2010-01-19 12:20:00,16.38,16.43,16.37,16.42,2236000.0,12.8499,12.8891,12.842,12.8812,2236000.0
2010-01-19 12:25:00,16.42,16.42,16.38,16.4,1619800.0,12.8812,12.8812,12.8499,12.8655,1619800.0
2010-01-19 12:30:00,16.4,16.41,16.37,16.38,1678700.0,12.8655,12.8734,12.842,12.8499,1678700.0
2010-01-19 12:35:00,16.37,16.4,16.36,16.39,1118700.0,12.842,12.8655,12.8342,12.8577,1118700.0
2010-01-19 12:40:00,16.39,16.4,16.38,16.39,609900.0,12.8577,12.8655,12.8499,12.8577,609900.0
2010-01-19 12:45:00,16.39,16.39,16.37,16.39,1121200.0,12.8577,12.8577,12.842,12.8577,1121200.0
2010-01-19 12:50:00,16.39,16.43,16.37,16.4,2612600.0,12.8577,12.8891,12.842,12.8655,2612600.0
2010-01-19 12:55:00,16.41,16.47,16.4,16.4,3817400.0,12.8734,12.9205,12.8655,12.8655,3817400.0
2010-01-19 13:00:00,16.4,16.44,16.38,16.41,2947200.0,12.8655,12.8969,12.8499,12.8734,2947200.0
2010-01-19 13:05:00,16.42,16.42,16.36,16.37,1851300.0,12.8812,12.8812,12.8342,12.842,1851300.0
2010-01-19 13:10:00,16.38,16.38,16.33,16.35,1760600.0,12.8499,12.8499,12.8106,12.8263,1760600.0
2010-01-19 13:15:00,16.35,16.37,16.34,16.36,912200.0,12.8263,12.842,12.8185,12.8342,912200.0
2010-01-19 13:20:00,16.36,16.37,16.33,16.34,876500.0,12.8342,12.842,12.8106,12.8185,876500.0
2010-01-19 13:25:00,16.33,16.36,16.33,16.34,827000.0,12.8106,12.8342,12.8106,12.8185,827000.0
2010-01-19 13:30:00,16.34,16.34,16.33,16.34,346700.0,12.8185,12.8185,12.8106,12.8185,346700.0
2010-01-19 13:35:00,16.33,16.34,16.3,16.32,1318700.0,12.8106,12.8185,12.7871,12.8028,1318700.0
2010-01-19 13:40:00,16.31,16.35,16.31,16.32,866300.0,12.7949,12.8263,12.7949,12.8028,866300.0
2010-01-19 13:45:00,16.32,16.36,16.32,16.36,500700.0,12.8028,12.8342,12.8028,12.8342,500700.0
2010-01-19 13:50:00,16.36,16.36,16.35,16.36,766700.0,12.8342,12.8342,12.8263,12.8342,766700.0
2010-01-19 13:55:00,16.36,16.37,16.35,16.35,1102900.0,12.8342,12.842,12.8263,12.8263,1102900.0
2010-01-19 14:00:00,16.36,16.37,16.35,16.36,681900.0,12.8342,12.842,12.8263,12.8342,681900.0
2010-01-19 14:05:00,16.36,16.38,16.36,16.36,607900.0,12.8342,12.8499,12.8342,12.8342,607900.0
2010-01-19 14:10:00,16.37,16.39,16.35,16.36,823900.0,12.842,12.8577,12.8263,12.8342,823900.0
2010-01-19 14:15:00,16.35,16.38,16.35,16.36,758400.0,12.8263,12.8499,12.8263,12.8342,758400.0
2010-01-19 14:20:00,16.37,16.37,16.35,16.36,651300.0,12.842,12.842,12.8263,12.8342,651300.0
2010-01-19 14:25:00,16.35,16.37,16.34,16.34,882100.0,12.8263,12.842,12.8185,12.8185,882100.0
2010-01-19 14:30:00,16.34,16.35,16.33,16.33,940200.0,12.8185,12.8263,12.8106,12.8106,940200.0
2010-01-19 14:35:00,16.33,16.34,16.31,16.32,954600.0,12.8106,12.8185,12.7949,12.8028,954600.0
2010-01-19 14:40:00,16.32,16.35,16.31,16.33,964700.0,12.8028,12.8263,12.7949,12.8106,964700.0
2010-01-19 14:45:00,16.32,16.34,16.32,16.32,944800.0,12.8028,12.8185,12.8028,12.8028,944800.0
2010-01-19 14:50:00,16.32,16.33,16.31,16.33,657100.0,12.8028,12.8106,12.7949,12.8106,657100.0
2010-01-19 14:55:00,16.33,16.36,16.32,16.34,1076500.0,12.8106,12.8342,12.8028,12.8185,1076500.0
2010-01-19 15:00:00,16.34,16.37,16.33,16.33,1156800.0,12.8185,12.842,12.8106,12.8106,1156800.0
2010-01-19 15:05:00,16.33,16.34,16.31,16.33,1528400.0,12.8106,12.8185,12.7949,12.8106,1528400.0
2010-01-19 15:10:00,16.33,16.34,16.32,16.34,789600.0,12.8106,12.8185,12.8028,12.8185,789600.0
2010-01-19 15:15:00,16.34,16.34,16.32,16.33,866600.0,12.8185,12.8185,12.8028,12.8106,866600.0
2010-01-19 15:20:00,16.32,16.35,16.31,16.35,1826400.0,12.8028,12.8263,12.7949,12.8263,1826400.0
2010-01-19 15:25:00,16.35,16.36,16.32,16.34,2009200.0,12.8263,12.8342,12.8028,12.8185,2009200.0
2010-01-19 15:30:00,16.35,16.35,16.32,16.33,1001400.0,12.8263,12.8263,12.8028,12.8106,1001400.0
2010-01-19 15:35:00,16.32,16.35,16.32,16.34,1458700.0,12.8028,12.8263,12.8028,12.8185,1458700.0
2010-01-19 15:40:00,16.34,16.35,16.32,16.33,2400400.0,12.8185,12.8263,12.8028,12.8106,2400400.0
2010-01-19 15:45:00,16.33,16.35,16.31,16.34,3616900.0,12.8106,12.8263,12.7949,12.8185,3616900.0
2010-01-19 15:50:00,16.34,16.36,16.31,16.33,4872100.0,12.8185,12.8342,12.7949,12.8106,4872100.0
2010-01-19 15:55:00,16.33,16.35,16.3,16.3,6274000.0,12.8106,12.8263,12.7871,12.7871,6274000.0
2010-01-20 09:30:00,16.22,16.52,16.18,16.52,13340400.0,12.7243,12.9597,12.693,12.9597,13340400.0
2010-01-20 09:35:00,16.52,16.59,16.43,16.58,11889200.0,12.9597,13.0146,12.8891,13.0068,11889200.0
2010-01-20 09:40:00,16.59,16.63,16.45,16.56,10957500.0,13.0146,13.046,12.9048,12.9911,10957500.0
2010-01-20 09:45:00,16.56,16.62,16.44,16.6,11772500.0,12.9911,13.0381,12.8969,13.0224,11772500.0
2010-01-20 09:50:00,16.61,16.62,16.53,16.55,5631200.0,13.0303,13.0381,12.9675,12.9832,5631200.0
2010-01-20 09:55:00,16.56,16.56,16.42,16.43,6810800.0,12.9911,12.9911,12.8812,12.8891,6810800.0
2010-01-20 10:00:00,16.44,16.48,16.33,16.39,7933700.0,12.8969,12.9283,12.8106,12.8577,7933700.0
2010-01-20 10:05:00,16.39,16.44,16.34,16.42,3930900.0,12.8577,12.8969,12.8185,12.8812,3930900.0
2010-01-20 10:10:00,16.42,16.42,16.36,16.39,3417200.0,12.8812,12.8812,12.8342,12.8577,3417200.0
2010-01-20 10:15:00,16.38,16.46,16.37,16.43,2506000.0,12.8499,12.9126,12.842,12.8891,2506000.0
2010-01-20 10:20:00,16.43,16.48,16.38,16.41,3363700.0,12.8891,12.9283,12.8499,12.8734,3363700.0
2010-01-20 10:25:00,16.41,16.43,16.35,16.35,2839700.0,12.8734,12.8891,12.8263,12.8263,2839700.0
2010-01-20 10:30:00,16.36,16.37,16.28,16.36,4850100.0,12.8342,12.842,12.7714,12.8342,4850100.0
2010-01-20 10:35:00,16.36,16.41,16.34,16.4,2640700.0,12.8342,12.8734,12.8185,12.8655,2640700.0
2010-01-20 10:40:00,16.39,16.46,16.39,16.39,4463600.0,12.8577,12.9126,12.8577,12.8577,4463600.0
2010-01-20 10:45:00,16.39,16.4,16.35,16.38,2384600.0,12.8577,12.8655,12.8263,12.8499,2384600.0
2010-01-20 10:50:00,16.38,16.41,16.33,16.33,2604600.0,12.8499,12.8734,12.8106,12.8106,2604600.0
2010-01-20 10:55:00,16.33,16.35,16.23,16.28,5413800.0,12.8106,12.8263,12.7322,12.7714,5413800.0
2010-01-20 11:00:00,16.28,16.28,16.18,16.19,4741200.0,12.7714,12.7714,12.693,12.7008,4741200.0
2010-01-20 11:05:00,16.19,16.3,16.18,16.29,5974400.0,12.7008,12.7871,12.693,12.7793,5974400.0
2010-01-20 11:10:00,16.29,16.38,16.28,16.36,3835300.0,12.7793,12.8499,12.7714,12.8342,3835300.0
2010-01-20 11:15:00,16.36,16.38,16.31,16.32,3435600.0,12.8342,12.8499,12.7949,12.8028,3435600.0
2010-01-20 11:20:00,16.32,16.34,16.28,16.3,2286900.0,12.8028,12.8185,12.7714,12.7871,2286900.0
2010-01-20 11:25:00,16.29,16.38,16.29,16.38,3741400.0,12.7793,12.8499,12.7793,12.8499,3741400.0
2010-01-20 11:30:00,16.38,16.39,16.34,16.38,1773300.0,12.8499,12.8577,12.8185,12.8499,1773300.0
2010-01-20 11:35:00,16.38,16.43,16.36,16.41,3325100.0,12.8499,12.8891,12.8342,12.8734,3325100.0
2010-01-20 11:40:00,16.4,16.45,16.4,16.43,2517200.0,12.8655,12.9048,12.8655,12.8891,2517200.0
2010-01-20 11:45:00,16.43,16.46,16.4,16.45,2692500.0,12.8891,12.9126,12.8655,12.9048,2692500.0
2010-01-20 11:50:00,16.44,16.5,16.44,16.5,3289500.0,12.8969,12.944,12.8969,12.944,3289500.0
2010-01-20 11:55:00,16.5,16.57,16.48,16.57,7252000.0,12.944,12.9989,12.9283,12.9989,7252000.0
2010-01-20 12:00:00,16.57,16.58,16.35,16.52,4277700.0,12.9989,13.0068,12.8263,12.9597,4277700.0
2010-01-20 12:05:00,16.53,16.57,16.5,16.56,2299700.0,12.9675,12.9989,12.944,12.9911,2299700.0
2010-01-20 12:10:00,16.56,16.59,16.54,16.59,3028800.0,12.9911,13.0146,12.9754,13.0146,3028800.0
2010-01-20 12:15:00,16.59,16.6,16.56,16.57,2824900.0,13.0146,13.0224,12.9911,12.9989,2824900.0
2010-01-20 12:20:00,16.57,16.59,16.53,16.54,1821400.0,12.9989,13.0146,12.9675,12.9754,1821400.0
2010-01-20 12:25:00,16.55,16.56,16.51,16.51,2168800.0,12.9832,12.9911,12.9518,12.9518,2168800.0
2010-01-20 12:30:00,16.51,16.53,16.47,16.48,1727400.0,12.9518,12.9675,12.9205,12.9283,1727400.0
2010-01-20 12:35:00,16.48,16.5,16.43,16.49,2682800.0,12.9283,12.944,12.8891,12.9362,2682800.0
2010-01-20 12:40:00,16.48,16.49,16.44,16.47,1295600.0,12.9283,12.9362,12.8969,12.9205,1295600.0
2010-01-20 12:45:00,16.46,16.49,16.44,16.45,2015700.0,12.9126,12.9362,12.8969,12.9048,2015700.0
2010-01-20 12:50:00,16.45,16.47,16.42,16.42,1334500.0,12.9048,12.9205,12.8812,12.8812,1334500.0
2010-01-20 12:55:00,16.42,16.44,16.36,16.36,2324600.0,12.8812,12.8969,12.8342,12.8342,2324600.0
2010-01-20 13:00:00,16.36,16.43,16.35,16.41,2507900.0,12.8342,12.8891,12.8263,12.8734,2507900.0
2010-01-20 13:05:00,16.41,16.43,16.4,16.41,1052400.0,12.8734,12.8891,12.8655,12.8734,1052400.0
2010-01-20 13:10:00,16.41,16.44,16.38,16.38,1637600.0,12.8734,12.8969,12.8499,12.8499,1637600.0
2010-01-20 13:15:00,16.38,16.39,16.32,16.34,3268800.0,12.8499,12.8577,12.8028,12.8185,3268800.0
2010-01-20 13:20:00,16.34,16.37,16.33,16.35,1412600.0,12.8185,12.842,12.8106,12.8263,1412600.0
2010-01-20 13:25:00,16.35,16.39,16.32,16.33,2437000.0,12.8263,12.8577,12.8028,12.8106,2437000.0
2010-01-20 13:30:00,16.33,16.39,16.3,16.39,3736600.0,12.8106,12.8577,12.7871,12.8577,3736600.0
2010-01-20 13:35:00,16.38,16.42,16.36,16.38,2174900.0,12.8499,12.8812,12.8342,12.8499,2174900.0
2010-01-20 13:40:00,16.38,16.4,16.37,16.38,870700.0,12.8499,12.8655,12.842,12.8499,870700.0
2010-01-20 13:45:00,16.38,16.42,16.38,16.4,1538700.0,12.8499,12.8812,12.8499,12.8655,1538700.0
2010-01-20 13:50:00,16.4,16.42,16.39,16.41,1691400.0,12.8655,12.8812,12.8577,12.8734,1691400.0
2010-01-20 13:55:00,16.42,16.43,16.39,16.39,2021200.0,12.8812,12.8891,12.8577,12.8577,2021200.0
2010-01-20 14:00:00,16.39,16.46,16.39,16.41,2241200.0,12.8577,12.9126,12.8577,12.8734,2241200.0
2010-01-20 14:05:00,16.41,16.43,16.4,16.42,1514400.0,12.8734,12.8891,12.8655,12.8812,1514400.0
2010-01-20 14:10:00,16.42,16.43,16.38,16.38,1611600.0,12.8812,12.8891,12.8499,12.8499,1611600.0
2010-01-20 14:15:00,16.38,16.39,16.35,16.38,1466600.0,12.8499,12.8577,12.8263,12.8499,1466600.0
2010-01-20 14:20:00,16.38,16.4,16.38,16.4,905300.0,12.8499,12.8655,12.8499,12.8655,905300.0
2010-01-20 14:25:00,16.4,16.4,16.36,16.36,1144400.0,12.8655,12.8655,12.8342,12.8342,1144400.0
2010-01-20 14:30:00,16.36,16.42,16.35,16.35,1572100.0,12.8342,12.8812,12.8263,12.8263,1572100.0
2010-01-20 14:35:00,16.37,16.42,16.37,16.41,1685500.0,12.842,12.8812,12.842,12.8734,1685500.0
2010-01-20 14:40:00,16.41,16.48,16.41,16.45,3531700.0,12.8734,12.9283,12.8734,12.9048,3531700.0
2010-01-20 14:45:00,16.46,16.5,16.45,16.48,3795800.0,12.9126,12.944,12.9048,12.9283,3795800.0
2010-01-20 14:50:00,16.47,16.55,16.46,16.52,3655000.0,12.9205,12.9832,12.9126,12.9597,3655000.0
2010-01-20 14:55:00,16.52,16.56,16.5,16.52,3921200.0,12.9597,12.9911,12.944,12.9597,3921200.0
2010-01-20 15:00:00,16.51,16.55,16.48,16.55,3353000.0,12.9518,12.9832,12.9283,12.9832,3353000.0
2010-01-20 15:05:00,16.55,16.55,16.5,16.5,1403500.0,12.9832,12.9832,12.944,12.944,1403500.0
2010-01-20 15:10:00,16.5,16.55,16.5,16.52,1654900.0,12.944,12.9832,12.944,12.9597,1654900.0
2010-01-20 15:15:00,16.53,16.54,16.51,16.53,944200.0,12.9675,12.9754,12.9518,12.9675,944200.0
2010-01-20 15:20:00,16.54,16.58,16.53,16.56,3345100.0,12.9754,13.0068,12.9675,12.9911,3345100.0
2010-01-20 15:25:00,16.56,16.58,16.54,16.57,1948600.0,12.9911,13.0068,12.9754,12.9989,1948600.0
2010-01-20 15:30:00,16.58,16.58,16.48,16.49,3205600.0,13.0068,13.0068,12.9283,12.9362,3205600.0
2010-01-20 15:35:00,16.48,16.54,16.48,16.51,2246500.0,12.9283,12.9754,12.9283,12.9518,2246500.0
2010-01-20 15:40:00,16.51,16.55,16.48,16.54,3642600.0,12.9518,12.9832,12.9283,12.9754,3642600.0
2010-01-20 15:45:00,16.54,16.56,16.52,16.53,3280600.0,12.9754,12.9911,12.9597,12.9675,3280600.0
2010-01-20 15:50:00,16.54,16.55,16.5,16.5,3043900.0,12.9754,12.9832,12.944,12.944,3043900.0
2010-01-20 15:55:00,16.5,16.56,16.47,16.49,7121300.0,12.944,12.9911,12.9205,12.9362,7121300.0
2010-01-21 09:30:00,16.46,16.61,16.46,16.6,7241400.0,12.9126,13.0303,12.9126,13.0224,7241400.0
2010-01-21 09:35:00,16.6,16.66,16.51,16.55,8987700.0,13.0224,13.0695,12.9518,12.9832,8987700.0
2010-01-21 09:40:00,16.54,16.55,16.39,16.47,9004100.0,12.9754,12.9832,12.8577,12.9205,9004100.0
2010-01-21 09:45:00,16.47,16.5,16.37,16.38,7516600.0,12.9205,12.944,12.842,12.8499,7516600.0
2010-01-21 09:50:00,16.38,16.44,16.32,16.35,9630100.0,12.8499,12.8969,12.8028,12.8263,9630100.0
2010-01-21 09:55:00,16.34,16.36,16.29,16.35,7281400.0,12.8185,12.8342,12.7793,12.8263,7281400.0
2010-01-21 10:00:00,16.34,16.39,16.3,16.36,8494100.0,12.8185,12.8577,12.7871,12.8342,8494100.0
2010-01-21 10:05:00,16.36,16.38,16.26,16.27,10221700.0,12.8342,12.8499,12.7557,12.7636,10221700.0
2010-01-21 10:10:00,16.26,16.33,16.25,16.26,6352300.0,12.7557,12.8106,12.7479,12.7557,6352300.0
2010-01-21 10:15:00,16.26,16.27,16.2,16.25,4918100.0,12.7557,12.7636,12.7087,12.7479,4918100.0
2010-01-21 10:20:00,16.25,16.25,16.13,16.15,7548000.0,12.7479,12.7479,12.6537,12.6694,7548000.0
2010-01-21 10:25:00,16.15,16.16,16.03,16.04,10024700.0,12.6694,12.6773,12.5753,12.5831,10024700.0
2010-01-21 10:30:00,16.04,16.05,15.85,15.96,15766800.0,12.5831,12.591,12.4341,12.5204,15766800.0
2010-01-21 10:35:00,15.97,16.0,15.92,15.92,10944900.0,12.5282,12.5518,12.489,12.489,10944900.0
2010-01-21 10:40:00,15.92,16.04,15.89,15.99,8374100.0,12.489,12.5831,12.4655,12.5439,8374100.0
2010-01-21 10:45:00,16.0,16.02,15.95,15.96,8177000.0,12.5518,12.5674,12.5125,12.5204,8177000.0
2010-01-21 10:50:00,15.96,15.98,15.9,15.92,4630300.0,12.5204,12.5361,12.4733,12.489,4630300.0
2010-01-21 10:55:00,15.92,15.96,15.87,15.93,9260000.0,12.489,12.5204,12.4498,12.4968,9260000.0
2010-01-21 11:00:00,15.94,15.97,15.87,15.95,5768100.0,12.5047,12.5282,12.4498,12.5125,5768100.0
2010-01-21 11:05:00,15.95,15.96,15.88,15.92,5814400.0,12.5125,12.5204,12.4576,12.489,5814400.0
2010-01-21 11:10:00,15.92,15.95,15.88,15.89,4680600.0,12.489,12.5125,12.4576,12.4655,4680600.0
2010-01-21 11:15:00,15.89,15.9,15.8,15.89,6996000.0,12.4655,12.4733,12.3949,12.4655,6996000.0
2010-01-21 11:20:00,15.89,15.94,15.86,15.92,2966400.0,12.4655,12.5047,12.4419,12.489,2966400.0
2010-01-21 11:25:00,15.91,15.93,15.86,15.92,3773300.0,12.4812,12.4968,12.4419,12.489,3773300.0
2010-01-21 11:30:00,15.91,15.93,15.8,15.8,5277300.0,12.4812,12.4968,12.3949,12.3949,5277300.0
2010-01-21 11:35:00,15.81,15.86,15.73,15.79,10650400.0,12.4027,12.4419,12.3399,12.387,10650400.0
2010-01-21 11:40:00,15.79,15.86,15.66,15.68,8218100.0,12.387,12.4419,12.285,12.3007,8218100.0
2010-01-21 11:45:00,15.67,15.73,15.61,15.67,9767100.0,12.2929,12.3399,12.2458,12.2929,9767100.0
2010-01-21 11:50:00,15.67,15.74,15.64,15.66,9109900.0,12.2929,12.3478,12.2693,12.285,9109900.0
2010-01-21 11:55:00,15.66,15.67,15.53,15.55,10110000.0,12.285,12.2929,12.183,12.1987,10110000.0
2010-01-21 12:00:00,15.55,15.64,15.52,15.64,7336500.0,12.1987,12.2693,12.1752,12.2693,7336500.0
2010-01-21 12:05:00,15.64,15.65,15.6,15.63,4830400.0,12.2693,12.2772,12.238,12.2615,4830400.0
2010-01-21 12:10:00,15.64,15.69,15.62,15.69,5458200.0,12.2693,12.3086,12.2536,12.3086,5458200.0
2010-01-21 12:15:00,15.69,15.73,15.61,15.64,7425300.0,12.3086,12.3399,12.2458,12.2693,7425300.0
2010-01-21 12:20:00,15.64,15.67,15.62,15.63,4488900.0,12.2693,12.2929,12.2536,12.2615,4488900.0
2010-01-21 12:25:00,15.62,15.63,15.54,15.57,3972100.0,12.2536,12.2615,12.1909,12.2144,3972100.0
2010-01-21 12:30:00,15.58,15.58,15.51,15.57,5649800.0,12.2223,12.2223,12.1674,12.2144,5649800.0
2010-01-21 12:35:00,15.56,15.58,15.52,15.53,4229500.0,12.2066,12.2223,12.1752,12.183,4229500.0
2010-01-21 12:40:00,15.53,15.57,15.49,15.5,6097100.0,12.183,12.2144,12.1517,12.1595,6097100.0
2010-01-21 12:45:00,15.51,15.52,15.36,15.36,9163300.0,12.1674,12.1752,12.0497,12.0497,9163300.0
2010-01-21 12:50:00,15.37,15.37,15.26,15.31,11583800.0,12.0575,12.0575,11.9712,12.0105,11583800.0
2010-01-21 12:55:00,15.31,15.36,15.28,15.32,7381000.0,12.0105,12.0497,11.9869,12.0183,7381000.0
2010-01-21 13:00:00,15.32,15.35,15.2,15.24,9173000.0,12.0183,12.0418,11.9242,11.9555,9173000.0
2010-01-21 13:05:00,15.25,15.31,15.2,15.25,8690700.0,11.9634,12.0105,11.9242,11.9634,8690700.0
2010-01-21 13:10:00,15.25,15.35,15.25,15.34,6288200.0,11.9634,12.0418,11.9634,12.034,6288200.0
2010-01-21 13:15:00,15.34,15.39,15.3,15.38,6047700.0,12.034,12.0732,12.0026,12.0654,6047700.0
2010-01-21 13:20:00,15.39,15.5,15.37,15.48,10342700.0,12.0732,12.1595,12.0575,12.1438,10342700.0
2010-01-21 13:25:00,15.48,15.54,15.46,15.48,8787900.0,12.1438,12.1909,12.1281,12.1438,8787900.0
2010-01-21 13:30:00,15.48,15.64,15.47,15.64,7765000.0,12.1438,12.2693,12.136,12.2693,7765000.0
2010-01-21 13:35:00,15.64,15.65,15.59,15.61,6716900.0,12.2693,12.2772,12.2301,12.2458,6716900.0
2010-01-21 13:40:00,15.61,15.61,15.52,15.56,5463300.0,12.2458,12.2458,12.1752,12.2066,5463300.0
2010-01-21 13:45:00,15.56,15.58,15.5,15.56,6044100.0,12.2066,12.2223,12.1595,12.2066,6044100.0
2010-01-21 13:50:00,15.56,15.57,15.44,15.52,2913900.0,12.2066,12.2144,12.1124,12.1752,2913900.0
2010-01-21 13:55:00,15.52,15.54,15.48,15.54,3013700.0,12.1752,12.1909,12.1438,12.1909,3013700.0
2010-01-21 14:00:00,15.54,15.57,15.44,15.51,5297500.0,12.1909,12.2144,12.1124,12.1674,5297500.0
2010-01-21 14:05:00,15.5,15.57,15.49,15.57,3048000.0,12.1595,12.2144,12.1517,12.2144,3048000.0
2010-01-21 14:10:00,15.57,15.58,15.52,15.52,5050600.0,12.2144,12.2223,12.1752,12.1752,5050600.0
2010-01-21 14:15:00,15.53,15.59,15.51,15.58,2885600.0,12.183,12.2301,12.1674,12.2223,2885600.0
2010-01-21 14:20:00,15.57,15.67,15.53,15.66,4571300.0,12.2144,12.2929,12.183,12.285,4571300.0
2010-01-21 14:25:00,15.66,15.82,15.65,15.81,11035700.0,12.285,12.4105,12.2772,12.4027,11035700.0
2010-01-21 14:30:00,15.81,15.89,15.79,15.8,10398700.0,12.4027,12.4655,12.387,12.3949,10398700.0
2010-01-21 14:35:00,15.8,15.86,15.76,15.78,8086500.0,12.3949,12.4419,12.3635,12.3792,8086500.0
2010-01-21 14:40:00,15.78,15.83,15.72,15.75,4737400.0,12.3792,12.4184,12.3321,12.3556,4737400.0
2010-01-21 14:45:00,15.75,15.78,15.71,15.73,3375300.0,12.3556,12.3792,12.3243,12.3399,3375300.0
2010-01-21 14:50:00,15.73,15.73,15.65,15.68,4649200.0,12.3399,12.3399,12.2772,12.3007,4649200.0
2010-01-21 14:55:00,15.67,15.76,15.67,15.7,2947800.0,12.2929,12.3635,12.2929,12.3164,2947800.0
2010-01-21 15:00:00,15.71,15.71,15.61,15.62,4825000.0,12.3243,12.3243,12.2458,12.2536,4825000.0
2010-01-21 15:05:00,15.61,15.63,15.56,15.59,5767100.0,12.2458,12.2615,12.2066,12.2301,5767100.0
2010-01-21 15:10:00,15.59,15.6,15.52,15.54,5583100.0,12.2301,12.238,12.1752,12.1909,5583100.0
2010-01-21 15:15:00,15.54,15.59,15.5,15.57,4552800.0,12.1909,12.2301,12.1595,12.2144,4552800.0
2010-01-21 15:20:00,15.57,15.62,15.52,15.58,3832700.0,12.2144,12.2536,12.1752,12.2223,3832700.0
2010-01-21 15:25:00,15.57,15.59,15.51,15.52,3710900.0,12.2144,12.2301,12.1674,12.1752,3710900.0
2010-01-21 15:30:00,15.51,15.56,15.48,15.52,4441600.0,12.1674,12.2066,12.1438,12.1752,4441600.0
2010-01-21 15:35:00,15.52,15.53,15.39,15.43,7589400.0,12.1752,12.183,12.0732,12.1046,7589400.0
2010-01-21 15:40:00,15.43,15.75,15.42,15.49,6708200.0,12.1046,12.3556,12.0968,12.1517,6708200.0
2010-01-21 15:45:00,15.49,15.56,15.48,15.53,6609100.0,12.1517,12.2066,12.1438,12.183,6609100.0
2010-01-21 15:50:00,15.54,15.55,15.43,15.43,8698700.0,12.1909,12.1987,12.1046,12.1046,8698700.0
2010-01-21 15:55:00,15.44,15.48,15.41,15.46,9003700.0,12.1124,12.1438,12.0889,12.1281,9003700.0
2010-01-22 09:30:00,15.26,15.47,15.19,15.44,13663900.0,11.9712,12.136,11.9163,12.1124,13663900.0
2010-01-22 09:35:00,15.44,15.52,15.38,15.39,9415200.0,12.1124,12.1752,12.0654,12.0732,9415200.0
2010-01-22 09:40:00,15.39,15.42,15.33,15.35,6497800.0,12.0732,12.0968,12.0261,12.0418,6497800.0
2010-01-22 09:45:00,15.35,15.36,15.26,15.28,6853200.0,12.0418,12.0497,11.9712,11.9869,6853200.0
2010-01-22 09:50:00,15.28,15.34,15.26,15.26,5947700.0,11.9869,12.034,11.9712,11.9712,5947700.0
2010-01-22 09:55:00,15.26,15.32,15.22,15.23,5679200.0,11.9712,12.0183,11.9399,11.9477,5679200.0
2010-01-22 10:00:00,15.23,15.38,15.08,15.08,8525000.0,11.9477,12.0654,11.83,11.83,8525000.0
2010-01-22 10:05:00,15.08,15.13,15.04,15.04,10877600.0,11.83,11.8693,11.7986,11.7986,10877600.0
2010-01-22 10:10:00,15.04,15.13,15.04,15.08,6167800.0,11.7986,11.8693,11.7986,11.83,6167800.0
2010-01-22 10:15:00,15.08,15.21,15.06,15.13,8909800.0,11.83,11.932,11.8143,11.8693,8909800.0
2010-01-22 10:20:00,15.12,15.3,15.11,15.29,7457400.0,11.8614,12.0026,11.8536,11.9948,7457400.0
2010-01-22 10:25:00,15.3,15.32,15.25,15.28,4514200.0,12.0026,12.0183,11.9634,11.9869,4514200.0
2010-01-22 10:30:00,15.28,15.31,15.23,15.24,3787500.0,11.9869,12.0105,11.9477,11.9555,3787500.0
2010-01-22 10:35:00,15.24,15.34,15.17,15.25,3183000.0,11.9555,12.034,11.9006,11.9634,3183000.0
2010-01-22 10:40:00,15.25,15.28,15.18,15.18,3253800.0,11.9634,11.9869,11.9085,11.9085,3253800.0
2010-01-22 10:45:00,15.18,15.19,15.12,15.13,3805600.0,11.9085,11.9163,11.8614,11.8693,3805600.0
2010-01-22 10:50:00,15.13,15.19,15.12,15.18,1938500.0,11.8693,11.9163,11.8614,11.9085,1938500.0
2010-01-22 10:55:00,15.18,15.29,15.16,15.28,2344400.0,11.9085,11.9948,11.8928,11.9869,2344400.0
2010-01-22 11:00:00,15.28,15.35,15.27,15.33,4883300.0,11.9869,12.0418,11.9791,12.0261,4883300.0
2010-01-22 11:05:00,15.32,15.35,15.25,15.25,3023000.0,12.0183,12.0418,11.9634,11.9634,3023000.0
2010-01-22 11:10:00,15.25,15.31,15.21,15.3,3231800.0,11.9634,12.0105,11.932,12.0026,3231800.0
2010-01-22 11:15:00,15.3,15.31,15.26,15.3,2275200.0,12.0026,12.0105,11.9712,12.0026,2275200.0
2010-01-22 11:20:00,15.29,15.33,15.28,15.31,2835300.0,11.9948,12.0261,11.9869,12.0105,2835300.0
2010-01-22 11:25:00,15.31,15.33,15.29,15.3,2270000.0,12.0105,12.0261,11.9948,12.0026,2270000.0
2010-01-22 11:30:00,15.31,15.33,15.25,15.27,2664600.0,12.0105,12.0261,11.9634,11.9791,2664600.0
2010-01-22 11:35:00,15.26,15.3,15.25,15.25,2214400.0,11.9712,12.0026,11.9634,11.9634,2214400.0
2010-01-22 11:40:00,15.26,15.26,15.21,15.25,2551300.0,11.9712,11.9712,11.932,11.9634,2551300.0
2010-01-22 11:45:00,15.25,15.29,15.21,15.23,2193300.0,11.9634,11.9948,11.932,11.9477,2193300.0
2010-01-22 11:50:00,15.23,15.25,15.2,15.2,1789100.0,11.9477,11.9634,11.9242,11.9242,1789100.0
2010-01-22 11:55:00,15.2,15.21,15.16,15.18,3038000.0,11.9242,11.932,11.8928,11.9085,3038000.0
2010-01-22 12:00:00,15.18,15.2,15.15,15.18,2031200.0,11.9085,11.9242,11.8849,11.9085,2031200.0
2010-01-22 12:05:00,15.18,15.19,15.16,15.16,1420900.0,11.9085,11.9163,11.8928,11.8928,1420900.0
2010-01-22 12:10:00,15.16,15.18,15.15,15.17,1840800.0,11.8928,11.9085,11.8849,11.9006,1840800.0
2010-01-22 12:15:00,15.16,15.24,15.15,15.24,3268700.0,11.8928,11.9555,11.8849,11.9555,3268700.0
2010-01-22 12:20:00,15.23,15.28,15.18,15.21,2011900.0,11.9477,11.9869,11.9085,11.932,2011900.0
2010-01-22 12:25:00,15.21,15.24,15.18,15.24,1121200.0,11.932,11.9555,11.9085,11.9555,1121200.0
2010-01-22 12:30:00,15.24,15.27,15.22,15.26,1513100.0,11.9555,11.9791,11.9399,11.9712,1513100.0
2010-01-22 12:35:00,15.27,15.31,15.26,15.28,2495400.0,11.9791,12.0105,11.9712,11.9869,2495400.0
2010-01-22 12:40:00,15.27,15.28,15.23,15.26,1736100.0,11.9791,11.9869,11.9477,11.9712,1736100.0
2010-01-22 12:45:00,15.26,15.27,15.22,15.24,1753400.0,11.9712,11.9791,11.9399,11.9555,1753400.0
2010-01-22 12:50:00,15.23,15.25,15.18,15.21,1799000.0,11.9477,11.9634,11.9085,11.932,1799000.0
2010-01-22 12:55:00,15.21,15.22,15.16,15.17,1470100.0,11.932,11.9399,11.8928,11.9006,1470100.0
2010-01-22 13:00:00,15.17,15.18,15.13,15.15,2113800.0,11.9006,11.9085,11.8693,11.8849,2113800.0
2010-01-22 13:05:00,15.15,15.2,15.15,15.18,1321800.0,11.8849,11.9242,11.8849,11.9085,1321800.0
2010-01-22 13:10:00,15.17,15.21,15.17,15.2,1620100.0,11.9006,11.932,11.9006,11.9242,1620100.0
2010-01-22 13:15:00,15.2,15.22,15.17,15.21,1651700.0,11.9242,11.9399,11.9006,11.932,1651700.0
2010-01-22 13:20:00,15.2,15.24,15.18,15.19,2125500.0,11.9242,11.9555,11.9085,11.9163,2125500.0
2010-01-22 13:25:00,15.18,15.19,15.15,15.16,1940900.0,11.9085,11.9163,11.8849,11.8928,1940900.0
2010-01-22 13:30:00,15.16,15.18,15.15,15.17,1211800.0,11.8928,11.9085,11.8849,11.9006,1211800.0
2010-01-22 13:35:00,15.16,15.18,15.12,15.13,2261200.0,11.8928,11.9085,11.8614,11.8693,2261200.0
2010-01-22 13:40:00,15.13,15.14,15.11,15.13,2763200.0,11.8693,11.8771,11.8536,11.8693,2763200.0
2010-01-22 13:45:00,15.14,15.14,15.1,15.11,1966600.0,11.8771,11.8771,11.8457,11.8536,1966600.0
2010-01-22 13:50:00,15.11,15.13,15.1,15.11,2414100.0,11.8536,11.8693,11.8457,11.8536,2414100.0
2010-01-22 13:55:00,15.11,15.13,15.09,15.09,3018300.0,11.8536,11.8693,11.8379,11.8379,3018300.0
2010-01-22 14:00:00,15.1,15.14,15.09,15.11,3629600.0,11.8457,11.8771,11.8379,11.8536,3629600.0
2010-01-22 14:05:00,15.11,15.12,15.08,15.09,2251000.0,11.8536,11.8614,11.83,11.8379,2251000.0
2010-01-22 14:10:00,15.08,15.1,15.05,15.09,7550500.0,11.83,11.8457,11.8065,11.8379,7550500.0
2010-01-22 14:15:00,15.08,15.1,15.05,15.07,3544000.0,11.83,11.8457,11.8065,11.8222,3544000.0
2010-01-22 14:20:00,15.07,15.1,15.04,15.06,3477100.0,11.8222,11.8457,11.7986,11.8143,3477100.0
2010-01-22 14:25:00,15.06,15.07,15.01,15.02,5010800.0,11.8143,11.8222,11.7751,11.783,5010800.0
2010-01-22 14:30:00,15.03,15.06,15.01,15.06,3929800.0,11.7908,11.8143,11.7751,11.8143,3929800.0
2010-01-22 14:35:00,15.05,15.06,15.01,15.02,2879500.0,11.8065,11.8143,11.7751,11.783,2879500.0
2010-01-22 14:40:00,15.02,15.02,14.96,15.0,12288800.0,11.783,11.783,11.7359,11.7673,12288800.0
2010-01-22 14:45:00,15.0,15.0,14.93,14.94,4230000.0,11.7673,11.7673,11.7124,11.7202,4230000.0
2010-01-22 14:50:00,14.93,14.95,14.91,14.94,5418800.0,11.7124,11.728,11.6967,11.7202,5418800.0
2010-01-22 14:55:00,14.93,14.95,14.9,14.91,5832600.0,11.7124,11.728,11.6888,11.6967,5832600.0
2010-01-22 15:00:00,14.91,14.98,14.89,14.94,7229200.0,11.6967,11.7516,11.681,11.7202,7229200.0
2010-01-22 15:05:00,14.94,14.96,14.88,14.89,5181900.0,11.7202,11.7359,11.6731,11.681,5181900.0
2010-01-22 15:10:00,14.88,14.89,14.8,14.8,7949400.0,11.6731,11.681,11.6104,11.6104,7949400.0
2010-01-22 15:15:00,14.8,14.83,14.75,14.78,7890500.0,11.6104,11.6339,11.5711,11.5947,7890500.0
2010-01-22 15:20:00,14.78,14.83,14.74,14.81,7179300.0,11.5947,11.6339,11.5633,11.6182,7179300.0
2010-01-22 15:25:00,14.81,14.84,14.79,14.81,8873800.0,11.6182,11.6418,11.6025,11.6182,8873800.0
2010-01-22 15:30:00,14.8,14.84,14.76,14.81,4727100.0,11.6104,11.6418,11.579,11.6182,4727100.0
2010-01-22 15:35:00,14.8,14.88,14.78,14.79,7484700.0,11.6104,11.6731,11.5947,11.6025,7484700.0
2010-01-22 15:40:00,14.8,14.85,14.78,14.79,7783500.0,11.6104,11.6496,11.5947,11.6025,7783500.0
2010-01-22 15:45:00,14.79,14.8,14.71,14.75,9558100.0,11.6025,11.6104,11.5398,11.5711,9558100.0
2010-01-22 15:50:00,14.75,14.87,14.74,14.86,10384000.0,11.5711,11.6653,11.5633,11.6574,10384000.0
2010-01-22 15:55:00,14.86,15.16,14.85,14.9,15080000.0,11.6574,11.8928,11.6496,11.6888,15080000.0
2010-01-25 09:30:00,15.16,15.24,15.13,15.23,10557000.0,11.8928,11.9555,11.8693,11.9477,10557000.0
2010-01-25 09:35:00,15.22,15.24,15.15,15.19,8687900.0,11.9399,11.9555,11.8849,11.9163,8687900.0
2010-01-25 09:40:00,15.18,15.24,15.11,15.14,5883200.0,11.9085,11.9555,11.8536,11.8771,5883200.0
2010-01-25 09:45:00,15.15,15.2,15.11,15.18,6701600.0,11.8849,11.9242,11.8536,11.9085,6701600.0
2010-01-25 09:50:00,15.2,15.22,15.16,15.2,2899200.0,11.9242,11.9399,11.8928,11.9242,2899200.0
2010-01-25 09:55:00,15.2,15.27,15.17,15.18,2237800.0,11.9242,11.9791,11.9006,11.9085,2237800.0
2010-01-25 10:00:00,15.17,15.2,15.07,15.07,6224300.0,11.9006,11.9242,11.8222,11.8222,6224300.0
2010-01-25 10:05:00,15.07,15.11,14.98,15.0,10388300.0,11.8222,11.8536,11.7516,11.7673,10388300.0
2010-01-25 10:10:00,15.0,15.03,14.95,15.01,8677000.0,11.7673,11.7908,11.728,11.7751,8677000.0
2010-01-25 10:15:00,15.01,15.1,14.99,15.08,5364400.0,11.7751,11.8457,11.7594,11.83,5364400.0
2010-01-25 10:20:00,15.07,15.08,15.01,15.04,4338500.0,11.8222,11.83,11.7751,11.7986,4338500.0
2010-01-25 10:25:00,15.05,15.07,15.0,15.01,3159800.0,11.8065,11.8222,11.7673,11.7751,3159800.0
2010-01-25 10:30:00,15.02,15.02,14.94,14.98,5178200.0,11.783,11.783,11.7202,11.7516,5178200.0
2010-01-25 10:35:00,14.98,14.99,14.91,14.97,6228800.0,11.7516,11.7594,11.6967,11.7437,6228800.0
2010-01-25 10:40:00,14.97,15.0,14.95,14.97,3592600.0,11.7437,11.7673,11.728,11.7437,3592600.0
2010-01-25 10:45:00,14.97,15.02,14.96,14.96,3268800.0,11.7437,11.783,11.7359,11.7359,3268800.0
2010-01-25 10:50:00,14.96,15.04,14.95,15.04,3367600.0,11.7359,11.7986,11.728,11.7986,3367600.0
2010-01-25 10:55:00,15.04,15.05,14.98,14.98,1822100.0,11.7986,11.8065,11.7516,11.7516,1822100.0
2010-01-25 11:00:00,14.99,15.02,14.97,15.0,2651600.0,11.7594,11.783,11.7437,11.7673,2651600.0
2010-01-25 11:05:00,14.99,15.0,14.93,14.97,4709200.0,11.7594,11.7673,11.7124,11.7437,4709200.0
2010-01-25 11:10:00,14.97,15.05,14.92,14.96,2987600.0,11.7437,11.8065,11.7045,11.7359,2987600.0
2010-01-25 11:15:00,14.95,15.03,14.94,15.01,2145900.0,11.728,11.7908,11.7202,11.7751,2145900.0
2010-01-25 11:20:00,15.01,15.02,14.96,14.96,1475600.0,11.7751,11.783,11.7359,11.7359,1475600.0
2010-01-25 11:25:00,14.97,15.03,14.95,14.95,3102800.0,11.7437,11.7908,11.728,11.728,3102800.0
2010-01-25 11:30:00,14.95,14.96,14.87,14.88,4867800.0,11.728,11.7359,11.6653,11.6731,4867800.0
2010-01-25 11:35:00,14.87,14.88,14.77,14.81,6790000.0,11.6653,11.6731,11.5868,11.6182,6790000.0
2010-01-25 11:40:00,14.82,14.89,14.78,14.82,4937100.0,11.6261,11.681,11.5947,11.6261,4937100.0
2010-01-25 11:45:00,14.81,14.87,14.8,14.84,3104400.0,11.6182,11.6653,11.6104,11.6418,3104400.0
2010-01-25 11:50:00,14.84,14.94,14.84,14.94,3706200.0,11.6418,11.7202,11.6418,11.7202,3706200.0
2010-01-25 11:55:00,14.94,14.94,14.9,14.91,2507000.0,11.7202,11.7202,11.6888,11.6967,2507000.0
2010-01-25 12:00:00,14.91,14.95,14.9,14.95,1821600.0,11.6967,11.728,11.6888,11.728,1821600.0
2010-01-25 12:05:00,14.95,15.03,14.94,15.0,3751700.0,11.728,11.7908,11.7202,11.7673,3751700.0
2010-01-25 12:10:00,15.01,15.01,14.98,15.0,2143500.0,11.7751,11.7751,11.7516,11.7673,2143500.0
2010-01-25 12:15:00,14.99,15.0,14.95,14.96,1822400.0,11.7594,11.7673,11.728,11.7359,1822400.0
2010-01-25 12:20:00,14.96,14.99,14.95,14.98,2053600.0,11.7359,11.7594,11.728,11.7516,2053600.0
2010-01-25 12:25:00,14.98,14.99,14.92,14.92,2683400.0,11.7516,11.7594,11.7045,11.7045,2683400.0
2010-01-25 12:30:00,14.92,14.94,14.88,14.91,1790400.0,11.7045,11.7202,11.6731,11.6967,1790400.0
2010-01-25 12:35:00,14.91,14.97,14.9,14.95,906900.0,11.6967,11.7437,11.6888,11.728,906900.0
2010-01-25 12:40:00,14.95,14.96,14.93,14.94,870900.0,11.728,11.7359,11.7124,11.7202,870900.0
2010-01-25 12:45:00,14.95,14.95,14.92,14.93,1308200.0,11.728,11.728,11.7045,11.7124,1308200.0
2010-01-25 12:50:00,14.93,14.94,14.91,14.94,1010600.0,11.7124,11.7202,11.6967,11.7202,1010600.0
2010-01-25 12:55:00,14.94,14.96,14.91,14.92,1651600.0,11.7202,11.7359,11.6967,11.7045,1651600.0
2010-01-25 13:00:00,14.92,14.96,14.91,14.94,1990800.0,11.7045,11.7359,11.6967,11.7202,1990800.0
2010-01-25 13:05:00,14.93,14.94,14.91,14.92,1146900.0,11.7124,11.7202,11.6967,11.7045,1146900.0
2010-01-25 13:10:00,14.92,14.93,14.91,14.92,866900.0,11.7045,11.7124,11.6967,11.7045,866900.0
2010-01-25 13:15:00,14.93,14.95,14.92,14.93,1024700.0,11.7124,11.728,11.7045,11.7124,1024700.0
2010-01-25 13:20:00,14.94,14.96,14.93,14.96,905600.0,11.7202,11.7359,11.7124,11.7359,905600.0
2010-01-25 13:25:00,14.96,15.0,14.95,14.97,2242200.0,11.7359,11.7673,11.728,11.7437,2242200.0
2010-01-25 13:30:00,14.97,14.98,14.92,14.93,1937400.0,11.7437,11.7516,11.7045,11.7124,1937400.0
2010-01-25 13:35:00,14.94,14.95,14.92,14.93,1269500.0,11.7202,11.728,11.7045,11.7124,1269500.0
2010-01-25 13:40:00,14.93,14.95,14.93,14.94,1131700.0,11.7124,11.728,11.7124,11.7202,1131700.0
2010-01-25 13:45:00,14.94,14.98,14.94,14.97,1993800.0,11.7202,11.7516,11.7202,11.7437,1993800.0
2010-01-25 13:50:00,14.98,14.98,14.95,14.95,708500.0,11.7516,11.7516,11.728,11.728,708500.0
2010-01-25 13:55:00,14.95,14.97,14.93,14.95,1020500.0,11.728,11.7437,11.7124,11.728,1020500.0
2010-01-25 14:00:00,14.94,14.96,14.91,14.96,2531000.0,11.7202,11.7359,11.6967,11.7359,2531000.0
2010-01-25 14:05:00,14.96,15.02,14.95,14.99,2584200.0,11.7359,11.783,11.728,11.7594,2584200.0
2010-01-25 14:10:00,14.99,15.02,14.95,14.99,1948900.0,11.7594,11.783,11.728,11.7594,1948900.0
2010-01-25 14:15:00,14.98,14.99,14.97,14.98,519800.0,11.7516,11.7594,11.7437,11.7516,519800.0
2010-01-25 14:20:00,14.97,15.0,14.97,14.99,1203400.0,11.7437,11.7673,11.7437,11.7594,1203400.0
2010-01-25 14:25:00,14.99,15.02,14.98,15.01,1833300.0,11.7594,11.783,11.7516,11.7751,1833300.0
2010-01-25 14:30:00,15.02,15.02,14.99,15.0,936300.0,11.783,11.783,11.7594,11.7673,936300.0
2010-01-25 14:35:00,15.01,15.04,14.98,15.0,2877700.0,11.7751,11.7986,11.7516,11.7673,2877700.0
2010-01-25 14:40:00,14.99,15.05,14.99,15.05,1474200.0,11.7594,11.8065,11.7594,11.8065,1474200.0
2010-01-25 14:45:00,15.05,15.11,15.04,15.09,3514100.0,11.8065,11.8536,11.7986,11.8379,3514100.0
2010-01-25 14:50:00,15.09,15.19,15.08,15.17,8933600.0,11.8379,11.9163,11.83,11.9006,8933600.0
2010-01-25 14:55:00,15.16,15.22,15.15,15.22,3549300.0,11.8928,11.9399,11.8849,11.9399,3549300.0
2010-01-25 15:00:00,15.22,15.24,15.13,15.14,5723100.0,11.9399,11.9555,11.8693,11.8771,5723100.0
2010-01-25 15:05:00,15.13,15.16,15.12,15.12,1808600.0,11.8693,11.8928,11.8614,11.8614,1808600.0
2010-01-25 15:10:00,15.13,15.17,15.12,15.14,2742200.0,11.8693,11.9006,11.8614,11.8771,2742200.0
2010-01-25 15:15:00,15.14,15.17,15.12,15.16,1846100.0,11.8771,11.9006,11.8614,11.8928,1846100.0
2010-01-25 15:20:00,15.17,15.18,15.13,15.13,1286100.0,11.9006,11.9085,11.8693,11.8693,1286100.0
2010-01-25 15:25:00,15.13,15.14,15.07,15.09,2161200.0,11.8693,11.8771,11.8222,11.8379,2161200.0
2010-01-25 15:30:00,15.09,15.12,15.08,15.11,2069000.0,11.8379,11.8614,11.83,11.8536,2069000.0
2010-01-25 15:35:00,15.1,15.15,15.1,15.14,2464500.0,11.8457,11.8849,11.8457,11.8771,2464500.0
2010-01-25 15:40:00,15.13,15.15,15.08,15.09,4516900.0,11.8693,11.8849,11.83,11.8379,4516900.0
2010-01-25 15:45:00,15.09,15.11,15.03,15.03,3073200.0,11.8379,11.8536,11.7908,11.7908,3073200.0
2010-01-25 15:50:00,15.03,15.05,14.99,14.99,3583200.0,11.7908,11.8065,11.7594,11.7594,3583200.0
2010-01-25 15:55:00,15.0,15.05,14.99,14.99,5222900.0,11.7673,11.8065,11.7594,11.7594,5222900.0
2010-01-26 09:30:00,14.94,15.03,14.93,15.01,6877400.0,11.7202,11.7908,11.7124,11.7751,6877400.0
2010-01-26 09:35:00,15.0,15.17,14.95,15.13,8287800.0,11.7673,11.9006,11.728,11.8693,8287800.0
2010-01-26 09:40:00,15.14,15.14,15.03,15.05,6538900.0,11.8771,11.8771,11.7908,11.8065,6538900.0
2010-01-26 09:45:00,15.05,15.06,14.95,14.98,5709200.0,11.8065,11.8143,11.728,11.7516,5709200.0
2010-01-26 09:50:00,14.98,14.99,14.93,14.96,5428800.0,11.7516,11.7594,11.7124,11.7359,5428800.0
2010-01-26 09:55:00,14.96,14.99,14.91,14.99,3241800.0,11.7359,11.7594,11.6967,11.7594,3241800.0
2010-01-26 10:00:00,14.98,15.06,14.96,15.03,4225800.0,11.7516,11.8143,11.7359,11.7908,4225800.0
2010-01-26 10:05:00,15.03,15.11,15.02,15.07,5027300.0,11.7908,11.8536,11.783,11.8222,5027300.0
2010-01-26 10:10:00,15.07,15.11,15.06,15.08,3565000.0,11.8222,11.8536,11.8143,11.83,3565000.0
2010-01-26 10:15:00,15.09,15.1,15.06,15.07,2066300.0,11.8379,11.8457,11.8143,11.8222,2066300.0
2010-01-26 10:20:00,15.07,15.15,15.07,15.12,4211500.0,11.8222,11.8849,11.8222,11.8614,4211500.0
2010-01-26 10:25:00,15.12,15.13,15.03,15.03,3112000.0,11.8614,11.8693,11.7908,11.7908,3112000.0
2010-01-26 10:30:00,15.04,15.06,15.02,15.05,1973900.0,11.7986,11.8143,11.783,11.8065,1973900.0
2010-01-26 10:35:00,15.05,15.06,14.97,14.97,3421800.0,11.8065,11.8143,11.7437,11.7437,3421800.0
2010-01-26 10:40:00,14.97,15.01,14.97,15.01,1892500.0,11.7437,11.7751,11.7437,11.7751,1892500.0
2010-01-26 10:45:00,15.01,15.06,14.99,15.0,2549600.0,11.7751,11.8143,11.7594,11.7673,2549600.0
2010-01-26 10:50:00,15.0,15.02,14.96,14.96,2181200.0,11.7673,11.783,11.7359,11.7359,2181200.0
2010-01-26 10:55:00,14.97,14.98,14.93,14.97,2518300.0,11.7437,11.7516,11.7124,11.7437,2518300.0
2010-01-26 11:00:00,14.96,14.98,14.93,14.97,1574700.0,11.7359,11.7516,11.7124,11.7437,1574700.0
2010-01-26 11:05:00,14.98,14.99,14.95,14.98,3348400.0,11.7516,11.7594,11.728,11.7516,3348400.0
2010-01-26 11:10:00,14.98,15.0,14.95,15.0,1585400.0,11.7516,11.7673,11.728,11.7673,1585400.0
2010-01-26 11:15:00,15.0,15.06,14.99,15.03,3161100.0,11.7673,11.8143,11.7594,11.7908,3161100.0
2010-01-26 11:20:00,15.03,15.09,15.03,15.07,2431000.0,11.7908,11.8379,11.7908,11.8222,2431000.0
2010-01-26 11:25:00,15.06,15.09,15.06,15.08,1883200.0,11.8143,11.8379,11.8143,11.83,1883200.0
2010-01-26 11:30:00,15.08,15.09,15.06,15.07,1541100.0,11.83,11.8379,11.8143,11.8222,1541100.0
2010-01-26 11:35:00,15.07,15.11,15.07,15.1,2016000.0,11.8222,11.8536,11.8222,11.8457,2016000.0
2010-01-26 11:40:00,15.1,15.1,15.04,15.05,1837900.0,11.8457,11.8457,11.7986,11.8065,1837900.0
2010-01-26 11:45:00,15.04,15.05,15.04,15.04,682600.0,11.7986,11.8065,11.7986,11.7986,682600.0
2010-01-26 11:50:00,15.04,15.07,14.99,15.05,3860700.0,11.7986,11.8222,11.7594,11.8065,3860700.0
2010-01-26 11:55:00,15.05,15.06,15.01,15.01,738800.0,11.8065,11.8143,11.7751,11.7751,738800.0
2010-01-26 12:00:00,15.02,15.02,14.99,15.0,1196500.0,11.783,11.783,11.7594,11.7673,1196500.0
2010-01-26 12:05:00,15.0,15.01,14.99,15.0,1677500.0,11.7673,11.7751,11.7594,11.7673,1677500.0
2010-01-26 12:10:00,15.0,15.05,14.99,15.03,1796100.0,11.7673,11.8065,11.7594,11.7908,1796100.0
2010-01-26 12:15:00,15.02,15.03,14.99,15.0,1040100.0,11.783,11.7908,11.7594,11.7673,1040100.0
2010-01-26 12:20:00,14.99,15.04,14.99,15.02,1866600.0,11.7594,11.7986,11.7594,11.783,1866600.0
2010-01-26 12:25:00,15.02,15.02,15.0,15.02,439300.0,11.783,11.783,11.7673,11.783,439300.0
2010-01-26 12:30:00,15.01,15.02,15.0,15.02,749400.0,11.7751,11.783,11.7673,11.783,749400.0
2010-01-26 12:35:00,15.02,15.04,15.01,15.03,1222600.0,11.783,11.7986,11.7751,11.7908,1222600.0
2010-01-26 12:40:00,15.04,15.11,15.03,15.09,3305600.0,11.7986,11.8536,11.7908,11.8379,3305600.0
2010-01-26 12:45:00,15.1,15.15,15.09,15.14,3544800.0,11.8457,11.8849,11.8379,11.8771,3544800.0
2010-01-26 12:50:00,15.13,15.14,15.12,15.12,1224400.0,11.8693,11.8771,11.8614,11.8614,1224400.0
2010-01-26 12:55:00,15.13,15.13,15.11,15.13,1252600.0,11.8693,11.8693,11.8536,11.8693,1252600.0
2010-01-26 13:00:00,15.13,15.16,15.06,15.06,1506600.0,11.8693,11.8928,11.8143,11.8143,1506600.0
2010-01-26 13:05:00,15.07,15.07,15.04,15.04,1011100.0,11.8222,11.8222,11.7986,11.7986,1011100.0
2010-01-26 13:10:00,15.05,15.07,15.04,15.06,1238100.0,11.8065,11.8222,11.7986,11.8143,1238100.0
2010-01-26 13:15:00,15.06,15.06,15.02,15.03,1307100.0,11.8143,11.8143,11.783,11.7908,1307100.0
2010-01-26 13:20:00,15.03,15.04,15.03,15.03,509300.0,11.7908,11.7986,11.7908,11.7908,509300.0
2010-01-26 13:25:00,15.04,15.06,15.03,15.06,1894400.0,11.7986,11.8143,11.7908,11.8143,1894400.0
2010-01-26 13:30:00,15.06,15.06,15.03,15.03,476500.0,11.8143,11.8143,11.7908,11.7908,476500.0
2010-01-26 13:35:00,15.03,15.07,15.03,15.06,959000.0,11.7908,11.8222,11.7908,11.8143,959000.0
2010-01-26 13:40:00,15.07,15.07,15.05,15.06,475000.0,11.8222,11.8222,11.8065,11.8143,475000.0
2010-01-26 13:45:00,15.06,15.06,15.05,15.06,211000.0,11.8143,11.8143,11.8065,11.8143,211000.0
2010-01-26 13:50:00,15.05,15.09,15.05,15.07,779900.0,11.8065,11.8379,11.8065,11.8222,779900.0
2010-01-26 13:55:00,15.07,15.08,15.07,15.07,355900.0,11.8222,11.83,11.8222,11.8222,355900.0
2010-01-26 14:00:00,15.08,15.08,15.03,15.04,1225300.0,11.83,11.83,11.7908,11.7986,1225300.0
2010-01-26 14:05:00,15.03,15.06,15.03,15.06,1410100.0,11.7908,11.8143,11.7908,11.8143,1410100.0
2010-01-26 14:10:00,15.06,15.11,15.05,15.1,2025100.0,11.8143,11.8536,11.8065,11.8457,2025100.0
2010-01-26 14:15:00,15.11,15.11,15.05,15.06,1667500.0,11.8536,11.8536,11.8065,11.8143,1667500.0
2010-01-26 14:20:00,15.06,15.11,15.06,15.08,1305500.0,11.8143,11.8536,11.8143,11.83,1305500.0
2010-01-26 14:25:00,15.07,15.08,15.0,15.01,3323700.0,11.8222,11.83,11.7673,11.7751,3323700.0
2010-01-26 14:30:00,15.0,15.02,14.99,14.99,2292700.0,11.7673,11.783,11.7594,11.7594,2292700.0
2010-01-26 14:35:00,15.0,15.07,14.98,14.99,1836800.0,11.7673,11.8222,11.7516,11.7594,1836800.0
2010-01-26 14:40:00,14.98,15.0,14.97,15.0,1186800.0,11.7516,11.7673,11.7437,11.7673,1186800.0
2010-01-26 14:45:00,15.0,15.02,14.99,15.0,1638000.0,11.7673,11.783,11.7594,11.7673,1638000.0
2010-01-26 14:50:00,15.0,15.01,14.97,14.99,1795700.0,11.7673,11.7751,11.7437,11.7594,1795700.0
2010-01-26 14:55:00,14.98,15.01,14.98,15.01,1348000.0,11.7516,11.7751,11.7516,11.7751,1348000.0
2010-01-26 15:00:00,15.0,15.01,14.98,14.99,1269000.0,11.7673,11.7751,11.7516,11.7594,1269000.0
2010-01-26 15:05:00,14.98,14.99,14.95,14.96,2860000.0,11.7516,11.7594,11.728,11.7359,2860000.0
2010-01-26 15:10:00,14.95,14.97,14.92,14.92,2673200.0,11.728,11.7437,11.7045,11.7045,2673200.0
2010-01-26 15:15:00,14.92,14.93,14.9,14.92,3867700.0,11.7045,11.7124,11.6888,11.7045,3867700.0
2010-01-26 15:20:00,14.92,14.93,14.83,14.83,4445500.0,11.7045,11.7124,11.6339,11.6339,4445500.0
2010-01-26 15:25:00,14.84,14.88,14.83,14.88,3948800.0,11.6418,11.6731,11.6339,11.6731,3948800.0
2010-01-26 15:30:00,14.88,14.9,14.8,14.82,4840200.0,11.6731,11.6888,11.6104,11.6261,4840200.0
2010-01-26 15:35:00,14.82,14.84,14.79,14.83,4609100.0,11.6261,11.6418,11.6025,11.6339,4609100.0
2010-01-26 15:40:00,14.83,14.84,14.74,14.76,6129300.0,11.6339,11.6418,11.5633,11.579,6129300.0
2010-01-26 15:45:00,14.76,14.8,14.72,14.78,6555000.0,11.579,11.6104,11.5476,11.5947,6555000.0
2010-01-26 15:50:00,14.78,14.82,14.74,14.8,5760300.0,11.5947,11.6261,11.5633,11.6104,5760300.0
2010-01-26 15:55:00,14.8,14.8,14.72,14.76,8059800.0,11.6104,11.6104,11.5476,11.579,8059800.0
2010-01-27 09:30:00,14.71,14.83,14.68,14.81,6221300.0,11.5398,11.6339,11.5162,11.6182,6221300.0
2010-01-27 09:35:00,14.81,14.95,14.81,14.92,7444000.0,11.6182,11.728,11.6182,11.7045,7444000.0
2010-01-27 09:40:00,14.92,14.93,14.82,14.87,5475000.0,11.7045,11.7124,11.6261,11.6653,5475000.0
2010-01-27 09:45:00,14.84,14.98,14.84,14.92,7819200.0,11.6418,11.7516,11.6418,11.7045,7819200.0
2010-01-27 09:50:00,14.92,14.95,14.86,14.91,3406100.0,11.7045,11.728,11.6574,11.6967,3406100.0
2010-01-27 09:55:00,14.91,14.94,14.85,14.91,3524400.0,11.6967,11.7202,11.6496,11.6967,3524400.0
2010-01-27 10:00:00,14.91,14.94,14.85,14.93,6329200.0,11.6967,11.7202,11.6496,11.7124,6329200.0
2010-01-27 10:05:00,14.93,14.96,14.9,14.94,4692700.0,11.7124,11.7359,11.6888,11.7202,4692700.0
2010-01-27 10:10:00,14.93,14.94,14.87,14.89,2746200.0,11.7124,11.7202,11.6653,11.681,2746200.0
2010-01-27 10:15:00,14.89,14.91,14.84,14.84,4598900.0,11.681,11.6967,11.6418,11.6418,4598900.0
2010-01-27 10:20:00,14.84,14.94,14.84,14.94,4133600.0,11.6418,11.7202,11.6418,11.7202,4133600.0
2010-01-27 10:25:00,14.94,15.01,14.92,14.99,4832800.0,11.7202,11.7751,11.7045,11.7594,4832800.0
2010-01-27 10:30:00,14.99,15.0,14.94,14.98,4177700.0,11.7594,11.7673,11.7202,11.7516,4177700.0
2010-01-27 10:35:00,14.98,14.99,14.95,14.98,3044700.0,11.7516,11.7594,11.728,11.7516,3044700.0
2010-01-27 10:40:00,14.98,15.06,14.97,15.06,4922900.0,11.7516,11.8143,11.7437,11.8143,4922900.0
2010-01-27 10:45:00,15.05,15.06,15.0,15.02,5704200.0,11.8065,11.8143,11.7673,11.783,5704200.0
2010-01-27 10:50:00,15.02,15.12,14.93,15.1,5223900.0,11.783,11.8614,11.7124,11.8457,5223900.0
2010-01-27 10:55:00,15.12,15.13,15.07,15.08,4579300.0,11.8614,11.8693,11.8222,11.83,4579300.0
2010-01-27 11:00:00,15.08,15.08,15.04,15.06,2765900.0,11.83,11.83,11.7986,11.8143,2765900.0
2010-01-27 11:05:00,15.06,15.08,15.0,15.01,2520000.0,11.8143,11.83,11.7673,11.7751,2520000.0
2010-01-27 11:10:00,15.01,15.03,14.98,15.0,2935900.0,11.7751,11.7908,11.7516,11.7673,2935900.0
2010-01-27 11:15:00,14.99,15.04,14.97,15.02,2680600.0,11.7594,11.7986,11.7437,11.783,2680600.0
2010-01-27 11:20:00,15.02,15.03,14.97,14.97,2867300.0,11.783,11.7908,11.7437,11.7437,2867300.0
2010-01-27 11:25:00,14.98,15.02,14.97,15.0,3020500.0,11.7516,11.783,11.7437,11.7673,3020500.0
2010-01-27 11:30:00,15.0,15.02,15.0,15.01,1273800.0,11.7673,11.783,11.7673,11.7751,1273800.0
2010-01-27 11:35:00,15.0,15.01,14.99,15.0,1756000.0,11.7673,11.7751,11.7594,11.7673,1756000.0
2010-01-27 11:40:00,15.0,15.04,14.98,15.02,1255200.0,11.7673,11.7986,11.7516,11.783,1255200.0
2010-01-27 11:45:00,15.02,15.06,15.01,15.05,1442900.0,11.783,11.8143,11.7751,11.8065,1442900.0
2010-01-27 11:50:00,15.06,15.06,15.04,15.04,1036200.0,11.8143,11.8143,11.7986,11.7986,1036200.0
2010-01-27 11:55:00,15.04,15.08,15.02,15.03,1521600.0,11.7986,11.83,11.783,11.7908,1521600.0
2010-01-27 12:00:00,15.03,15.05,15.01,15.03,1625000.0,11.7908,11.8065,11.7751,11.7908,1625000.0
2010-01-27 12:05:00,15.04,15.07,15.02,15.04,1342600.0,11.7986,11.8222,11.783,11.7986,1342600.0
2010-01-27 12:10:00,15.05,15.05,15.01,15.01,1503300.0,11.8065,11.8065,11.7751,11.7751,1503300.0
2010-01-27 12:15:00,15.01,15.02,14.95,14.95,3096500.0,11.7751,11.783,11.728,11.728,3096500.0
2010-01-27 12:20:00,14.95,15.01,14.95,14.99,1558400.0,11.728,11.7751,11.728,11.7594,1558400.0
2010-01-27 12:25:00,14.99,15.0,14.96,14.98,1194300.0,11.7594,11.7673,11.7359,11.7516,1194300.0
2010-01-27 12:30:00,14.98,14.98,14.95,14.95,1462100.0,11.7516,11.7516,11.728,11.728,1462100.0
2010-01-27 12:35:00,14.96,14.98,14.94,14.97,1392600.0,11.7359,11.7516,11.7202,11.7437,1392600.0
2010-01-27 12:40:00,14.97,14.99,14.96,14.99,1442300.0,11.7437,11.7594,11.7359,11.7594,1442300.0
2010-01-27 12:45:00,14.98,14.99,14.96,14.98,1049300.0,11.7516,11.7594,11.7359,11.7516,1049300.0
2010-01-27 12:50:00,14.97,14.98,14.94,14.96,1731200.0,11.7437,11.7516,11.7202,11.7359,1731200.0
2010-01-27 12:55:00,14.97,14.97,14.94,14.95,2406500.0,11.7437,11.7437,11.7202,11.728,2406500.0
2010-01-27 13:00:00,14.95,14.95,14.88,14.88,2455100.0,11.728,11.728,11.6731,11.6731,2455100.0
2010-01-27 13:05:00,14.89,14.94,14.88,14.93,2136900.0,11.681,11.7202,11.6731,11.7124,2136900.0
2010-01-27 13:10:00,14.92,14.97,14.92,14.94,1802600.0,11.7045,11.7437,11.7045,11.7202,1802600.0
2010-01-27 13:15:00,14.94,14.95,14.93,14.94,1274000.0,11.7202,11.728,11.7124,11.7202,1274000.0
2010-01-27 13:20:00,14.93,14.94,14.9,14.91,1186400.0,11.7124,11.7202,11.6888,11.6967,1186400.0
2010-01-27 13:25:00,14.9,14.94,14.9,14.94,1420800.0,11.6888,11.7202,11.6888,11.7202,1420800.0
2010-01-27 13:30:00,14.94,14.95,14.92,14.93,981000.0,11.7202,11.728,11.7045,11.7124,981000.0
2010-01-27 13:35:00,14.93,14.94,14.92,14.94,598700.0,11.7124,11.7202,11.7045,11.7202,598700.0
2010-01-27 13:40:00,14.93,14.94,14.89,14.9,1895200.0,11.7124,11.7202,11.681,11.6888,1895200.0
2010-01-27 13:45:00,14.89,14.92,14.87,14.91,1951900.0,11.681,11.7045,11.6653,11.6967,1951900.0
2010-01-27 13:50:00,14.91,14.92,14.9,14.91,716200.0,11.6967,11.7045,11.6888,11.6967,716200.0
2010-01-27 13:55:00,14.91,14.93,14.9,14.92,1310200.0,11.6967,11.7124,11.6888,11.7045,1310200.0
2010-01-27 14:00:00,14.93,14.93,14.91,14.93,1228400.0,11.7124,11.7124,11.6967,11.7124,1228400.0
2010-01-27 14:05:00,14.92,14.93,14.88,14.9,1381300.0,11.7045,11.7124,11.6731,11.6888,1381300.0
2010-01-27 14:10:00,14.89,14.93,14.88,14.89,1411500.0,11.681,11.7124,11.6731,11.681,1411500.0
2010-01-27 14:15:00,14.9,14.94,14.84,14.92,3607000.0,11.6888,11.7202,11.6418,11.7045,3607000.0
2010-01-27 14:20:00,14.92,14.95,14.88,14.91,3191500.0,11.7045,11.728,11.6731,11.6967,3191500.0
2010-01-27 14:25:00,14.89,14.94,14.87,14.9,2498000.0,11.681,11.7202,11.6653,11.6888,2498000.0
2010-01-27 14:30:00,14.9,14.96,14.88,14.9,2173100.0,11.6888,11.7359,11.6731,11.6888,2173100.0
2010-01-27 14:35:00,14.91,14.98,14.89,14.97,3711800.0,11.6967,11.7516,11.681,11.7437,3711800.0
2010-01-27 14:40:00,14.97,15.05,14.96,15.0,5802900.0,11.7437,11.8065,11.7359,11.7673,5802900.0
2010-01-27 14:45:00,15.01,15.03,14.99,14.99,3108000.0,11.7751,11.7908,11.7594,11.7594,3108000.0
2010-01-27 14:50:00,15.0,15.03,14.97,15.03,3335800.0,11.7673,11.7908,11.7437,11.7908,3335800.0
2010-01-27 14:55:00,15.02,15.12,15.01,15.12,4604500.0,11.783,11.8614,11.7751,11.8614,4604500.0
2010-01-27 15:00:00,15.11,15.16,15.07,15.12,5922600.0,11.8536,11.8928,11.8222,11.8614,5922600.0
2010-01-27 15:05:00,15.12,15.13,15.05,15.09,4121400.0,11.8614,11.8693,11.8065,11.8379,4121400.0
2010-01-27 15:10:00,15.09,15.1,15.02,15.08,3586100.0,11.8379,11.8457,11.783,11.83,3586100.0
2010-01-27 15:15:00,15.09,15.15,15.05,15.14,3563300.0,11.8379,11.8849,11.8065,11.8771,3563300.0
2010-01-27 15:20:00,15.12,15.19,15.1,15.14,4361700.0,11.8614,11.9163,11.8457,11.8771,4361700.0
2010-01-27 15:25:00,15.13,15.24,15.13,15.23,6104600.0,11.8693,11.9555,11.8693,11.9477,6104600.0
2010-01-27 15:30:00,15.24,15.29,15.21,15.24,4736200.0,11.9555,11.9948,11.932,11.9555,4736200.0
2010-01-27 15:35:00,15.24,15.26,15.18,15.25,4737600.0,11.9555,11.9712,11.9085,11.9634,4737600.0
2010-01-27 15:40:00,15.24,15.29,15.21,15.26,4696200.0,11.9555,11.9948,11.932,11.9712,4696200.0
2010-01-27 15:45:00,15.26,15.28,15.2,15.23,4435900.0,11.9712,11.9869,11.9242,11.9477,4435900.0
2010-01-27 15:50:00,15.23,15.25,15.1,15.19,4642800.0,11.9477,11.9634,11.8457,11.9163,4642800.0
2010-01-27 15:55:00,15.19,15.22,15.17,15.2,5898400.0,11.9163,11.9399,11.9006,11.9242,5898400.0
2010-01-28 09:30:00,15.4,15.5,15.32,15.43,8869500.0,12.0811,12.1595,12.0183,12.1046,8869500.0
2010-01-28 09:35:00,15.44,15.45,15.32,15.33,5610400.0,12.1124,12.1203,12.0183,12.0261,5610400.0
2010-01-28 09:40:00,15.34,15.36,15.25,15.27,6556800.0,12.034,12.0497,11.9634,11.9791,6556800.0
2010-01-28 09:45:00,15.26,15.33,15.16,15.19,5444300.0,11.9712,12.0261,11.8928,11.9163,5444300.0
2010-01-28 09:50:00,15.19,15.28,15.18,15.26,4975800.0,11.9163,11.9869,11.9085,11.9712,4975800.0
2010-01-28 09:55:00,15.26,15.31,15.23,15.3,2735100.0,11.9712,12.0105,11.9477,12.0026,2735100.0
2010-01-28 10:00:00,15.3,15.31,15.25,15.27,2284700.0,12.0026,12.0105,11.9634,11.9791,2284700.0
2010-01-28 10:05:00,15.26,15.26,15.19,15.22,3156500.0,11.9712,11.9712,11.9163,11.9399,3156500.0
2010-01-28 10:10:00,15.21,15.26,15.2,15.25,2975200.0,11.932,11.9712,11.9242,11.9634,2975200.0
2010-01-28 10:15:00,15.24,15.26,15.2,15.25,3869400.0,11.9555,11.9712,11.9242,11.9634,3869400.0
2010-01-28 10:20:00,15.25,15.27,15.22,15.27,2232600.0,11.9634,11.9791,11.9399,11.9791,2232600.0
2010-01-28 10:25:00,15.26,15.3,15.22,15.26,2147900.0,11.9712,12.0026,11.9399,11.9712,2147900.0
2010-01-28 10:30:00,15.25,15.37,15.23,15.35,3339200.0,11.9634,12.0575,11.9477,12.0418,3339200.0
2010-01-28 10:35:00,15.35,15.39,15.34,15.37,2744200.0,12.0418,12.0732,12.034,12.0575,2744200.0
2010-01-28 10:40:00,15.37,15.42,15.33,15.33,2746100.0,12.0575,12.0968,12.0261,12.0261,2746100.0
2010-01-28 10:45:00,15.34,15.34,15.25,15.26,2581900.0,12.034,12.034,11.9634,11.9712,2581900.0
2010-01-28 10:50:00,15.27,15.3,15.24,15.24,2539100.0,11.9791,12.0026,11.9555,11.9555,2539100.0
2010-01-28 10:55:00,15.25,15.29,15.24,15.28,1834000.0,11.9634,11.9948,11.9555,11.9869,1834000.0
2010-01-28 11:00:00,15.28,15.28,15.2,15.2,2199500.0,11.9869,11.9869,11.9242,11.9242,2199500.0
2010-01-28 11:05:00,15.2,15.23,15.02,15.11,6880500.0,11.9242,11.9477,11.783,11.8536,6880500.0
2010-01-28 11:10:00,15.1,15.13,15.07,15.11,4139800.0,11.8457,11.8693,11.8222,11.8536,4139800.0
2010-01-28 11:15:00,15.11,15.12,15.05,15.09,3207000.0,11.8536,11.8614,11.8065,11.8379,3207000.0
2010-01-28 11:20:00,15.1,15.1,15.05,15.07,1583000.0,11.8457,11.8457,11.8065,11.8222,1583000.0
2010-01-28 11:25:00,15.07,15.1,15.06,15.07,1696100.0,11.8222,11.8457,11.8143,11.8222,1696100.0
2010-01-28 11:30:00,15.07,15.09,15.02,15.03,3615000.0,11.8222,11.8379,11.783,11.7908,3615000.0
2010-01-28 11:35:00,15.02,15.1,15.01,15.1,2604300.0,11.783,11.8457,11.7751,11.8457,2604300.0
2010-01-28 11:40:00,15.09,15.13,15.06,15.11,2361000.0,11.8379,11.8693,11.8143,11.8536,2361000.0
2010-01-28 11:45:00,15.11,15.13,15.08,15.12,2606300.0,11.8536,11.8693,11.83,11.8614,2606300.0
2010-01-28 11:50:00,15.11,15.12,15.1,15.12,1008100.0,11.8536,11.8614,11.8457,11.8614,1008100.0
2010-01-28 11:55:00,15.12,15.18,15.11,15.15,2165300.0,11.8614,11.9085,11.8536,11.8849,2165300.0
2010-01-28 12:00:00,15.15,15.16,15.08,15.08,1589200.0,11.8849,11.8928,11.83,11.83,1589200.0
2010-01-28 12:05:00,15.08,15.1,15.07,15.07,1256100.0,11.83,11.8457,11.8222,11.8222,1256100.0
2010-01-28 12:10:00,15.07,15.09,15.05,15.05,1157600.0,11.8222,11.8379,11.8065,11.8065,1157600.0
2010-01-28 12:15:00,15.06,15.08,15.05,15.07,890300.0,11.8143,11.83,11.8065,11.8222,890300.0
2010-01-28 12:20:00,15.07,15.07,15.04,15.05,1570100.0,11.8222,11.8222,11.7986,11.8065,1570100.0
2010-01-28 12:25:00,15.06,15.08,15.05,15.08,386500.0,11.8143,11.83,11.8065,11.83,386500.0
2010-01-28 12:30:00,15.08,15.1,15.07,15.09,439800.0,11.83,11.8457,11.8222,11.8379,439800.0
2010-01-28 12:35:00,15.09,15.1,15.07,15.1,1022700.0,11.8379,11.8457,11.8222,11.8457,1022700.0
2010-01-28 12:40:00,15.1,15.12,15.09,15.09,678600.0,11.8457,11.8614,11.8379,11.8379,678600.0
2010-01-28 12:45:00,15.09,15.15,15.08,15.15,1104700.0,11.8379,11.8849,11.83,11.8849,1104700.0
2010-01-28 12:50:00,15.14,15.2,15.14,15.19,1819800.0,11.8771,11.9242,11.8771,11.9163,1819800.0
2010-01-28 12:55:00,15.19,15.25,15.18,15.24,2982000.0,11.9163,11.9634,11.9085,11.9555,2982000.0
2010-01-28 13:00:00,15.24,15.25,15.21,15.23,2283500.0,11.9555,11.9634,11.932,11.9477,2283500.0
2010-01-28 13:05:00,15.23,15.26,15.21,15.25,1470500.0,11.9477,11.9712,11.932,11.9634,1470500.0
2010-01-28 13:10:00,15.26,15.26,15.2,15.2,1200800.0,11.9712,11.9712,11.9242,11.9242,1200800.0
2010-01-28 13:15:00,15.2,15.23,15.19,15.22,1082900.0,11.9242,11.9477,11.9163,11.9399,1082900.0
2010-01-28 13:20:00,15.22,15.29,15.22,15.28,1968900.0,11.9399,11.9948,11.9399,11.9869,1968900.0
2010-01-28 13:25:00,15.29,15.32,15.26,15.31,2246600.0,11.9948,12.0183,11.9712,12.0105,2246600.0
2010-01-28 13:30:00,15.3,15.39,15.3,15.35,4810400.0,12.0026,12.0732,12.0026,12.0418,4810400.0
2010-01-28 13:35:00,15.36,15.39,15.32,15.39,3756900.0,12.0497,12.0732,12.0183,12.0732,3756900.0
2010-01-28 13:40:00,15.39,15.46,15.38,15.43,4084400.0,12.0732,12.1281,12.0654,12.1046,4084400.0
2010-01-28 13:45:00,15.44,15.44,15.37,15.41,2522600.0,12.1124,12.1124,12.0575,12.0889,2522600.0
2010-01-28 13:50:00,15.42,15.49,15.41,15.49,4288500.0,12.0968,12.1517,12.0889,12.1517,4288500.0
2010-01-28 13:55:00,15.49,15.5,15.42,15.43,3325000.0,12.1517,12.1595,12.0968,12.1046,3325000.0
2010-01-28 14:00:00,15.43,15.46,15.4,15.43,2558100.0,12.1046,12.1281,12.0811,12.1046,2558100.0
2010-01-28 14:05:00,15.44,15.47,15.43,15.46,2018400.0,12.1124,12.136,12.1046,12.1281,2018400.0
2010-01-28 14:10:00,15.45,15.46,15.36,15.39,3507200.0,12.1203,12.1281,12.0497,12.0732,3507200.0
2010-01-28 14:15:00,15.39,15.41,15.34,15.39,3134700.0,12.0732,12.0889,12.034,12.0732,3134700.0
2010-01-28 14:20:00,15.39,15.44,15.39,15.44,1522900.0,12.0732,12.1124,12.0732,12.1124,1522900.0
2010-01-28 14:25:00,15.43,15.45,15.42,15.44,1627000.0,12.1046,12.1203,12.0968,12.1124,1627000.0
2010-01-28 14:30:00,15.43,15.43,15.38,15.39,1207300.0,12.1046,12.1046,12.0654,12.0732,1207300.0
2010-01-28 14:35:00,15.4,15.4,15.34,15.38,1614700.0,12.0811,12.0811,12.034,12.0654,1614700.0
2010-01-28 14:40:00,15.39,15.44,15.36,15.44,1783500.0,12.0732,12.1124,12.0497,12.1124,1783500.0
2010-01-28 14:45:00,15.44,15.47,15.42,15.46,1729400.0,12.1124,12.136,12.0968,12.1281,1729400.0
2010-01-28 14:50:00,15.46,15.48,15.41,15.42,1491600.0,12.1281,12.1438,12.0889,12.0968,1491600.0
2010-01-28 14:55:00,15.42,15.47,15.42,15.42,1588200.0,12.0968,12.136,12.0968,12.0968,1588200.0
2010-01-28 15:00:00,15.42,15.44,15.39,15.44,1419300.0,12.0968,12.1124,12.0732,12.1124,1419300.0
2010-01-28 15:05:00,15.43,15.59,15.43,15.56,6500100.0,12.1046,12.2301,12.1046,12.2066,6500100.0
2010-01-28 15:10:00,15.56,15.58,15.45,15.45,3887900.0,12.2066,12.2223,12.1203,12.1203,3887900.0
2010-01-28 15:15:00,15.46,15.5,15.45,15.48,2114400.0,12.1281,12.1595,12.1203,12.1438,2114400.0
2010-01-28 15:20:00,15.48,15.54,15.47,15.54,2087800.0,12.1438,12.1909,12.136,12.1909,2087800.0
2010-01-28 15:25:00,15.54,15.54,15.47,15.48,1619900.0,12.1909,12.1909,12.136,12.1438,1619900.0
2010-01-28 15:30:00,15.49,15.51,15.47,15.51,898600.0,12.1517,12.1674,12.136,12.1674,898600.0
2010-01-28 15:35:00,15.51,15.55,15.48,15.55,3222800.0,12.1674,12.1987,12.1438,12.1987,3222800.0
2010-01-28 15:40:00,15.54,15.55,15.42,15.42,4235100.0,12.1909,12.1987,12.0968,12.0968,4235100.0
2010-01-28 15:45:00,15.42,15.44,15.35,15.36,5874800.0,12.0968,12.1124,12.0418,12.0497,5874800.0
2010-01-28 15:50:00,15.37,15.45,15.36,15.42,4511000.0,12.0575,12.1203,12.0497,12.0968,4511000.0
2010-01-28 15:55:00,15.42,15.45,15.38,15.38,5270500.0,12.0968,12.1203,12.0654,12.0654,5270500.0
2010-01-29 09:30:00,15.49,15.55,15.46,15.51,4277600.0,12.1517,12.1987,12.1281,12.1674,4277600.0
2010-01-29 09:35:00,15.51,15.53,15.38,15.43,3275100.0,12.1674,12.183,12.0654,12.1046,3275100.0
2010-01-29 09:40:00,15.43,15.5,15.4,15.47,2959300.0,12.1046,12.1595,12.0811,12.136,2959300.0
2010-01-29 09:45:00,15.48,15.52,15.43,15.49,2876300.0,12.1438,12.1752,12.1046,12.1517,2876300.0
2010-01-29 09:50:00,15.49,15.52,15.46,15.5,2066900.0,12.1517,12.1752,12.1281,12.1595,2066900.0
2010-01-29 09:55:00,15.49,15.51,15.42,15.43,3679300.0,12.1517,12.1674,12.0968,12.1046,3679300.0
2010-01-29 10:00:00,15.43,15.44,15.33,15.34,3624400.0,12.1046,12.1124,12.0261,12.034,3624400.0
2010-01-29 10:05:00,15.33,15.44,15.33,15.4,3265500.0,12.0261,12.1124,12.0261,12.0811,3265500.0
2010-01-29 10:10:00,15.4,15.45,15.4,15.44,1612700.0,12.0811,12.1203,12.0811,12.1124,1612700.0
2010-01-29 10:15:00,15.44,15.47,15.42,15.46,1996500.0,12.1124,12.136,12.0968,12.1281,1996500.0
2010-01-29 10:20:00,15.47,15.52,15.42,15.52,3464600.0,12.136,12.1752,12.0968,12.1752,3464600.0
2010-01-29 10:25:00,15.52,15.52,15.47,15.49,2498100.0,12.1752,12.1752,12.136,12.1517,2498100.0
2010-01-29 10:30:00,15.49,15.5,15.42,15.47,2733500.0,12.1517,12.1595,12.0968,12.136,2733500.0
2010-01-29 10:35:00,15.47,15.49,15.45,15.47,2425700.0,12.136,12.1517,12.1203,12.136,2425700.0
2010-01-29 10:40:00,15.47,15.48,15.45,15.46,1695300.0,12.136,12.1438,12.1203,12.1281,1695300.0
2010-01-29 10:45:00,15.45,15.47,15.44,15.47,1479200.0,12.1203,12.136,12.1124,12.136,1479200.0
2010-01-29 10:50:00,15.46,15.5,15.46,15.49,1694000.0,12.1281,12.1595,12.1281,12.1517,1694000.0
2010-01-29 10:55:00,15.49,15.5,15.39,15.42,4832400.0,12.1517,12.1595,12.0732,12.0968,4832400.0
2010-01-29 11:00:00,15.42,15.43,15.37,15.4,2925600.0,12.0968,12.1046,12.0575,12.0811,2925600.0
2010-01-29 11:05:00,15.39,15.4,15.35,15.38,2818700.0,12.0732,12.0811,12.0418,12.0654,2818700.0
2010-01-29 11:10:00,15.38,15.43,15.35,15.36,1702000.0,12.0654,12.1046,12.0418,12.0497,1702000.0
2010-01-29 11:15:00,15.36,15.37,15.33,15.34,2965900.0,12.0497,12.0575,12.0261,12.034,2965900.0
2010-01-29 11:20:00,15.35,15.35,15.3,15.33,3233800.0,12.0418,12.0418,12.0026,12.0261,3233800.0
2010-01-29 11:25:00,15.33,15.35,15.31,15.32,2006500.0,12.0261,12.0418,12.0105,12.0183,2006500.0
2010-01-29 11:30:00,15.33,15.34,15.23,15.24,3701000.0,12.0261,12.034,11.9477,11.9555,3701000.0
2010-01-29 11:35:00,15.23,15.31,15.23,15.28,2229900.0,11.9477,12.0105,11.9477,11.9869,2229900.0
2010-01-29 11:40:00,15.28,15.32,15.27,15.32,1662900.0,11.9869,12.0183,11.9791,12.0183,1662900.0
2010-01-29 11:45:00,15.32,15.34,15.3,15.32,1707200.0,12.0183,12.034,12.0026,12.0183,1707200.0
2010-01-29 11:50:00,15.32,15.32,15.28,15.32,854400.0,12.0183,12.0183,11.9869,12.0183,854400.0
2010-01-29 11:55:00,15.32,15.32,15.25,15.26,1566300.0,12.0183,12.0183,11.9634,11.9712,1566300.0
2010-01-29 12:00:00,15.25,15.29,15.24,15.24,1685800.0,11.9634,11.9948,11.9555,11.9555,1685800.0
2010-01-29 12:05:00,15.25,15.27,15.22,15.27,1878100.0,11.9634,11.9791,11.9399,11.9791,1878100.0
2010-01-29 12:10:00,15.27,15.32,15.26,15.31,1528800.0,11.9791,12.0183,11.9712,12.0105,1528800.0
2010-01-29 12:15:00,15.31,15.34,15.28,15.34,870800.0,12.0105,12.034,11.9869,12.034,870800.0
2010-01-29 12:20:00,15.34,15.34,15.3,15.32,1014100.0,12.034,12.034,12.0026,12.0183,1014100.0
2010-01-29 12:25:00,15.33,15.36,15.32,15.32,980100.0,12.0261,12.0497,12.0183,12.0183,980100.0
2010-01-29 12:30:00,15.33,15.33,15.28,15.32,882900.0,12.0261,12.0261,11.9869,12.0183,882900.0
2010-01-29 12:35:00,15.32,15.36,15.31,15.33,1265100.0,12.0183,12.0497,12.0105,12.0261,1265100.0
2010-01-29 12:40:00,15.34,15.34,15.31,15.34,589200.0,12.034,12.034,12.0105,12.034,589200.0
2010-01-29 12:45:00,15.34,15.35,15.32,15.35,1073600.0,12.034,12.0418,12.0183,12.0418,1073600.0
2010-01-29 12:50:00,15.34,15.38,15.34,15.36,1231000.0,12.034,12.0654,12.034,12.0497,1231000.0
2010-01-29 12:55:00,15.35,15.37,15.32,15.35,1080300.0,12.0418,12.0575,12.0183,12.0418,1080300.0
2010-01-29 13:00:00,15.35,15.36,15.32,15.32,869100.0,12.0418,12.0497,12.0183,12.0183,869100.0
2010-01-29 13:05:00,15.32,15.36,15.32,15.34,933300.0,12.0183,12.0497,12.0183,12.034,933300.0
2010-01-29 13:10:00,15.34,15.35,15.32,15.32,797100.0,12.034,12.0418,12.0183,12.0183,797100.0
2010-01-29 13:15:00,15.32,15.35,15.32,15.34,570800.0,12.0183,12.0418,12.0183,12.034,570800.0
2010-01-29 13:20:00,15.35,15.38,15.34,15.38,1006800.0,12.0418,12.0654,12.034,12.0654,1006800.0
2010-01-29 13:25:00,15.38,15.38,15.33,15.33,791300.0,12.0654,12.0654,12.0261,12.0261,791300.0
2010-01-29 13:30:00,15.33,15.35,15.32,15.33,652700.0,12.0261,12.0418,12.0183,12.0261,652700.0
2010-01-29 13:35:00,15.32,15.38,15.32,15.35,861400.0,12.0183,12.0654,12.0183,12.0418,861400.0
2010-01-29 13:40:00,15.35,15.35,15.28,15.32,1782300.0,12.0418,12.0418,11.9869,12.0183,1782300.0
2010-01-29 13:45:00,15.32,15.32,15.26,15.27,887200.0,12.0183,12.0183,11.9712,11.9791,887200.0
2010-01-29 13:50:00,15.27,15.3,15.26,15.28,946500.0,11.9791,12.0026,11.9712,11.9869,946500.0
2010-01-29 13:55:00,15.28,15.3,15.26,15.29,978700.0,11.9869,12.0026,11.9712,11.9948,978700.0
2010-01-29 14:00:00,15.3,15.3,15.25,15.29,1751900.0,12.0026,12.0026,11.9634,11.9948,1751900.0
2010-01-29 14:05:00,15.29,15.29,15.25,15.26,963200.0,11.9948,11.9948,11.9634,11.9712,963200.0
2010-01-29 14:10:00,15.26,15.29,15.26,15.27,1556800.0,11.9712,11.9948,11.9712,11.9791,1556800.0
2010-01-29 14:15:00,15.28,15.28,15.25,15.26,644000.0,11.9869,11.9869,11.9634,11.9712,644000.0
2010-01-29 14:20:00,15.27,15.28,15.24,15.25,1338400.0,11.9791,11.9869,11.9555,11.9634,1338400.0
2010-01-29 14:25:00,15.25,15.26,15.23,15.23,1035800.0,11.9634,11.9712,11.9477,11.9477,1035800.0
2010-01-29 14:30:00,15.23,15.26,15.15,15.16,2207900.0,11.9477,11.9712,11.8849,11.8928,2207900.0
2010-01-29 14:35:00,15.16,15.22,15.15,15.22,1777700.0,11.8928,11.9399,11.8849,11.9399,1777700.0
2010-01-29 14:40:00,15.22,15.22,15.18,15.19,1346100.0,11.9399,11.9399,11.9085,11.9163,1346100.0
2010-01-29 14:45:00,15.19,15.21,15.15,15.15,1933400.0,11.9163,11.932,11.8849,11.8849,1933400.0
2010-01-29 14:50:00,15.15,15.17,15.11,15.16,3049200.0,11.8849,11.9006,11.8536,11.8928,3049200.0
2010-01-29 14:55:00,15.15,15.18,15.09,15.15,3961700.0,11.8849,11.9085,11.8379,11.8849,3961700.0
2010-01-29 15:00:00,15.15,15.18,15.12,15.17,1733900.0,11.8849,11.9085,11.8614,11.9006,1733900.0
2010-01-29 15:05:00,15.17,15.2,15.15,15.16,1819200.0,11.9006,11.9242,11.8849,11.8928,1819200.0
2010-01-29 15:10:00,15.16,15.17,15.12,15.13,1928000.0,11.8928,11.9006,11.8614,11.8693,1928000.0
2010-01-29 15:15:00,15.13,15.2,15.11,15.16,2950600.0,11.8693,11.9242,11.8536,11.8928,2950600.0
2010-01-29 15:20:00,15.16,15.19,15.14,15.17,1968700.0,11.8928,11.9163,11.8771,11.9006,1968700.0
2010-01-29 15:25:00,15.17,15.2,15.15,15.17,1474600.0,11.9006,11.9242,11.8849,11.9006,1474600.0
2010-01-29 15:30:00,15.16,15.17,15.09,15.15,2575700.0,11.8928,11.9006,11.8379,11.8849,2575700.0
2010-01-29 15:35:00,15.16,15.22,15.14,15.22,2174300.0,11.8928,11.9399,11.8771,11.9399,2174300.0
2010-01-29 15:40:00,15.22,15.24,15.17,15.21,3109500.0,11.9399,11.9555,11.9006,11.932,3109500.0
2010-01-29 15:45:00,15.21,15.21,15.16,15.16,2400900.0,11.932,11.932,11.8928,11.8928,2400900.0
2010-01-29 15:50:00,15.16,15.24,15.16,15.23,3507400.0,11.8928,11.9555,11.8928,11.9477,3507400.0
2010-01-29 15:55:00,15.23,15.24,15.12,15.12,8403500.0,11.9477,11.9555,11.8614,11.8614,8403500.0
2010-02-01 09:30:00,15.25,15.36,15.25,15.29,3351500.0,11.9634,12.0497,11.9634,11.9948,3351500.0
2010-02-01 09:35:00,15.29,15.37,15.25,15.25,3498900.0,11.9948,12.0575,11.9634,11.9634,3498900.0
2010-02-01 09:40:00,15.25,15.29,15.24,15.28,3050200.0,11.9634,11.9948,11.9555,11.9869,3050200.0
2010-02-01 09:45:00,15.28,15.37,15.26,15.34,2996400.0,11.9869,12.0575,11.9712,12.034,2996400.0
2010-02-01 09:50:00,15.34,15.35,15.28,15.29,2631800.0,12.034,12.0418,11.9869,11.9948,2631800.0
2010-02-01 09:55:00,15.3,15.3,15.27,15.28,1535300.0,12.0026,12.0026,11.9791,11.9869,1535300.0
2010-02-01 10:00:00,15.28,15.33,15.16,15.18,5442400.0,11.9869,12.0261,11.8928,11.9085,5442400.0
2010-02-01 10:05:00,15.18,15.19,15.13,15.16,4903800.0,11.9085,11.9163,11.8693,11.8928,4903800.0
2010-02-01 10:10:00,15.16,15.24,15.15,15.22,4052500.0,11.8928,11.9555,11.8849,11.9399,4052500.0
2010-02-01 10:15:00,15.23,15.27,15.21,15.25,2894400.0,11.9477,11.9791,11.932,11.9634,2894400.0
2010-02-01 10:20:00,15.26,15.27,15.19,15.26,4120000.0,11.9712,11.9791,11.9163,11.9712,4120000.0
2010-02-01 10:25:00,15.26,15.3,15.26,15.28,3077200.0,11.9712,12.0026,11.9712,11.9869,3077200.0
2010-02-01 10:30:00,15.28,15.37,15.27,15.36,4740400.0,11.9869,12.0575,11.9791,12.0497,4740400.0
2010-02-01 10:35:00,15.36,15.36,15.32,15.34,3564300.0,12.0497,12.0497,12.0183,12.034,3564300.0
2010-02-01 10:40:00,15.33,15.35,15.28,15.3,3310300.0,12.0261,12.0418,11.9869,12.0026,3310300.0
2010-02-01 10:45:00,15.3,15.33,15.29,15.29,1326400.0,12.0026,12.0261,11.9948,11.9948,1326400.0
2010-02-01 10:50:00,15.29,15.32,15.25,15.27,1659800.0,11.9948,12.0183,11.9634,11.9791,1659800.0
2010-02-01 10:55:00,15.27,15.28,15.22,15.25,1840400.0,11.9791,11.9869,11.9399,11.9634,1840400.0
2010-02-01 11:00:00,15.25,15.28,15.23,15.26,1947900.0,11.9634,11.9869,11.9477,11.9712,1947900.0
2010-02-01 11:05:00,15.26,15.3,15.24,15.3,2080000.0,11.9712,12.0026,11.9555,12.0026,2080000.0
2010-02-01 11:10:00,15.29,15.3,15.27,15.28,854700.0,11.9948,12.0026,11.9791,11.9869,854700.0
2010-02-01 11:15:00,15.28,15.32,15.28,15.31,1086800.0,11.9869,12.0183,11.9869,12.0105,1086800.0
2010-02-01 11:20:00,15.32,15.33,15.3,15.32,1645700.0,12.0183,12.0261,12.0026,12.0183,1645700.0
2010-02-01 11:25:00,15.33,15.4,15.32,15.37,3126900.0,12.0261,12.0811,12.0183,12.0575,3126900.0
2010-02-01 11:30:00,15.37,15.39,15.34,15.39,2610300.0,12.0575,12.0732,12.034,12.0732,2610300.0
2010-02-01 11:35:00,15.38,15.43,15.36,15.43,1969500.0,12.0654,12.1046,12.0497,12.1046,1969500.0
2010-02-01 11:40:00,15.43,15.44,15.41,15.41,1491700.0,12.1046,12.1124,12.0889,12.0889,1491700.0
2010-02-01 11:45:00,15.41,15.42,15.37,15.39,1279700.0,12.0889,12.0968,12.0575,12.0732,1279700.0
2010-02-01 11:50:00,15.39,15.4,15.36,15.37,775700.0,12.0732,12.0811,12.0497,12.0575,775700.0
2010-02-01 11:55:00,15.36,15.38,15.35,15.36,850500.0,12.0497,12.0654,12.0418,12.0497,850500.0
2010-02-01 12:00:00,15.36,15.38,15.35,15.36,1051300.0,12.0497,12.0654,12.0418,12.0497,1051300.0
2010-02-01 12:05:00,15.36,15.37,15.32,15.32,1112600.0,12.0497,12.0575,12.0183,12.0183,1112600.0
2010-02-01 12:10:00,15.33,15.34,15.32,15.34,752100.0,12.0261,12.034,12.0183,12.034,752100.0
2010-02-01 12:15:00,15.33,15.35,15.31,15.35,886800.0,12.0261,12.0418,12.0105,12.0418,886800.0
2010-02-01 12:20:00,15.35,15.38,15.33,15.34,1087900.0,12.0418,12.0654,12.0261,12.034,1087900.0
2010-02-01 12:25:00,15.35,15.37,15.34,15.35,665600.0,12.0418,12.0575,12.034,12.0418,665600.0
2010-02-01 12:30:00,15.36,15.42,15.35,15.41,1463000.0,12.0497,12.0968,12.0418,12.0889,1463000.0
2010-02-01 12:35:00,15.41,15.43,15.4,15.41,1352700.0,12.0889,12.1046,12.0811,12.0889,1352700.0
2010-02-01 12:40:00,15.4,15.41,15.37,15.41,1158500.0,12.0811,12.0889,12.0575,12.0889,1158500.0
2010-02-01 12:45:00,15.41,15.41,15.34,15.39,1734500.0,12.0889,12.0889,12.034,12.0732,1734500.0
2010-02-01 12:50:00,15.39,15.4,15.38,15.38,831000.0,12.0732,12.0811,12.0654,12.0654,831000.0
2010-02-01 12:55:00,15.38,15.4,15.37,15.39,571200.0,12.0654,12.0811,12.0575,12.0732,571200.0
2010-02-01 13:00:00,15.39,15.39,15.32,15.33,1333000.0,12.0732,12.0732,12.0183,12.0261,1333000.0
2010-02-01 13:05:00,15.34,15.34,15.3,15.33,926700.0,12.034,12.034,12.0026,12.0261,926700.0
2010-02-01 13:10:00,15.33,15.34,15.32,15.34,492800.0,12.0261,12.034,12.0183,12.034,492800.0
2010-02-01 13:15:00,15.33,15.38,15.33,15.38,942400.0,12.0261,12.0654,12.0261,12.0654,942400.0
2010-02-01 13:20:00,15.38,15.4,15.36,15.4,1544400.0,12.0654,12.0811,12.0497,12.0811,1544400.0
2010-02-01 13:25:00,15.4,15.4,15.38,15.38,1113700.0,12.0811,12.0811,12.0654,12.0654,1113700.0
2010-02-01 13:30:00,15.39,15.39,15.36,15.38,1125300.0,12.0732,12.0732,12.0497,12.0654,1125300.0
2010-02-01 13:35:00,15.38,15.39,15.35,15.35,1136900.0,12.0654,12.0732,12.0418,12.0418,1136900.0
2010-02-01 13:40:00,15.35,15.37,15.35,15.35,989600.0,12.0418,12.0575,12.0418,12.0418,989600.0
2010-02-01 13:45:00,15.35,15.36,15.31,15.33,1721800.0,12.0418,12.0497,12.0105,12.0261,1721800.0
2010-02-01 13:50:00,15.33,15.35,15.32,15.35,856800.0,12.0261,12.0418,12.0183,12.0418,856800.0
2010-02-01 13:55:00,15.35,15.36,15.3,15.32,1758100.0,12.0418,12.0497,12.0026,12.0183,1758100.0
2010-02-01 14:00:00,15.31,15.33,15.28,15.29,1316600.0,12.0105,12.0261,11.9869,11.9948,1316600.0
2010-02-01 14:05:00,15.28,15.32,15.28,15.29,889300.0,11.9869,12.0183,11.9869,11.9948,889300.0
2010-02-01 14:10:00,15.3,15.3,15.25,15.27,1575300.0,12.0026,12.0026,11.9634,11.9791,1575300.0
2010-02-01 14:15:00,15.27,15.31,15.25,15.31,1428700.0,11.9791,12.0105,11.9634,12.0105,1428700.0
2010-02-01 14:20:00,15.31,15.33,15.26,15.27,1644200.0,12.0105,12.0261,11.9712,11.9791,1644200.0
2010-02-01 14:25:00,15.27,15.29,15.25,15.27,1065800.0,11.9791,11.9948,11.9634,11.9791,1065800.0
2010-02-01 14:30:00,15.27,15.29,15.27,15.27,696300.0,11.9791,11.9948,11.9791,11.9791,696300.0
2010-02-01 14:35:00,15.27,15.3,15.27,15.3,592000.0,11.9791,12.0026,11.9791,12.0026,592000.0
2010-02-01 14:40:00,15.3,15.31,15.29,15.3,731100.0,12.0026,12.0105,11.9948,12.0026,731100.0
2010-02-01 14:45:00,15.29,15.31,15.25,15.25,1170300.0,11.9948,12.0105,11.9634,11.9634,1170300.0
2010-02-01 14:50:00,15.26,15.32,15.24,15.31,1385200.0,11.9712,12.0183,11.9555,12.0105,1385200.0
2010-02-01 14:55:00,15.31,15.32,15.25,15.26,1313100.0,12.0105,12.0183,11.9634,11.9712,1313100.0
2010-02-01 15:00:00,15.26,15.28,15.22,15.24,2046600.0,11.9712,11.9869,11.9399,11.9555,2046600.0
2010-02-01 15:05:00,15.24,15.25,15.22,15.24,1125600.0,11.9555,11.9634,11.9399,11.9555,1125600.0
2010-02-01 15:10:00,15.24,15.29,15.24,15.27,1164600.0,11.9555,11.9948,11.9555,11.9791,1164600.0
2010-02-01 15:15:00,15.27,15.3,15.26,15.29,1661200.0,11.9791,12.0026,11.9712,11.9948,1661200.0
2010-02-01 15:20:00,15.29,15.35,15.29,15.34,2336500.0,11.9948,12.0418,11.9948,12.034,2336500.0
2010-02-01 15:25:00,15.33,15.35,15.3,15.35,2530500.0,12.0261,12.0418,12.0026,12.0418,2530500.0
2010-02-01 15:30:00,15.34,15.38,15.34,15.34,2094700.0,12.034,12.0654,12.034,12.034,2094700.0
2010-02-01 15:35:00,15.34,15.35,15.3,15.32,2069200.0,12.034,12.0418,12.0026,12.0183,2069200.0
2010-02-01 15:40:00,15.32,15.35,15.3,15.34,2207200.0,12.0183,12.0418,12.0026,12.034,2207200.0
2010-02-01 15:45:00,15.35,15.37,15.34,15.36,2098800.0,12.0418,12.0575,12.034,12.0497,2098800.0
2010-02-01 15:50:00,15.37,15.39,15.36,15.37,2428000.0,12.0575,12.0732,12.0497,12.0575,2428000.0
2010-02-01 15:55:00,15.38,15.42,15.36,15.41,7337600.0,12.0654,12.0968,12.0497,12.0889,7337600.0
2010-02-02 09:30:00,15.45,15.46,15.31,15.38,3664500.0,12.1203,12.1281,12.0105,12.0654,3664500.0
2010-02-02 09:35:00,15.38,15.46,15.37,15.39,2965300.0,12.0654,12.1281,12.0575,12.0732,2965300.0
2010-02-02 09:40:00,15.39,15.4,15.33,15.38,2736000.0,12.0732,12.0811,12.0261,12.0654,2736000.0
2010-02-02 09:45:00,15.39,15.45,15.37,15.44,2310000.0,12.0732,12.1203,12.0575,12.1124,2310000.0
2010-02-02 09:50:00,15.44,15.52,15.43,15.5,4446200.0,12.1124,12.1752,12.1046,12.1595,4446200.0
2010-02-02 09:55:00,15.49,15.52,15.44,15.46,2776200.0,12.1517,12.1752,12.1124,12.1281,2776200.0
2010-02-02 10:00:00,15.46,15.5,15.4,15.41,3154600.0,12.1281,12.1595,12.0811,12.0889,3154600.0
2010-02-02 10:05:00,15.41,15.48,15.41,15.46,1887300.0,12.0889,12.1438,12.0889,12.1281,1887300.0
2010-02-02 10:10:00,15.46,15.47,15.42,15.46,1875800.0,12.1281,12.136,12.0968,12.1281,1875800.0
2010-02-02 10:15:00,15.47,15.54,15.47,15.53,5098300.0,12.136,12.1909,12.136,12.183,5098300.0
2010-02-02 10:20:00,15.52,15.54,15.51,15.51,2487500.0,12.1752,12.1909,12.1674,12.1674,2487500.0
2010-02-02 10:25:00,15.51,15.54,15.45,15.46,2449700.0,12.1674,12.1909,12.1203,12.1281,2449700.0
2010-02-02 10:30:00,15.46,15.53,15.46,15.48,2325200.0,12.1281,12.183,12.1281,12.1438,2325200.0
2010-02-02 10:35:00,15.49,15.54,15.49,15.5,2053700.0,12.1517,12.1909,12.1517,12.1595,2053700.0
2010-02-02 10:40:00,15.5,15.55,15.49,15.55,1778000.0,12.1595,12.1987,12.1517,12.1987,1778000.0
2010-02-02 10:45:00,15.55,15.58,15.52,15.56,3548300.0,12.1987,12.2223,12.1752,12.2066,3548300.0
2010-02-02 10:50:00,15.57,15.58,15.55,15.55,1656800.0,12.2144,12.2223,12.1987,12.1987,1656800.0
2010-02-02 10:55:00,15.55,15.57,15.52,15.57,2125200.0,12.1987,12.2144,12.1752,12.2144,2125200.0
2010-02-02 11:00:00,15.57,15.61,15.56,15.58,5141200.0,12.2144,12.2458,12.2066,12.2223,5141200.0
2010-02-02 11:05:00,15.57,15.6,15.57,15.58,2035200.0,12.2144,12.238,12.2144,12.2223,2035200.0
2010-02-02 11:10:00,15.58,15.6,15.54,15.55,2271900.0,12.2223,12.238,12.1909,12.1987,2271900.0
2010-02-02 11:15:00,15.55,15.56,15.52,15.55,1859400.0,12.1987,12.2066,12.1752,12.1987,1859400.0
2010-02-02 11:20:00,15.55,15.59,15.52,15.58,1914700.0,12.1987,12.2301,12.1752,12.2223,1914700.0
2010-02-02 11:25:00,15.58,15.6,15.56,15.58,1317800.0,12.2223,12.238,12.2066,12.2223,1317800.0
2010-02-02 11:30:00,15.58,15.59,15.54,15.55,1112200.0,12.2223,12.2301,12.1909,12.1987,1112200.0
2010-02-02 11:35:00,15.55,15.56,15.53,15.55,1175300.0,12.1987,12.2066,12.183,12.1987,1175300.0
2010-02-02 11:40:00,15.54,15.58,15.54,15.55,1200200.0,12.1909,12.2223,12.1909,12.1987,1200200.0
2010-02-02 11:45:00,15.55,15.57,15.53,15.54,1348000.0,12.1987,12.2144,12.183,12.1909,1348000.0
2010-02-02 11:50:00,15.54,15.58,15.54,15.57,1512800.0,12.1909,12.2223,12.1909,12.2144,1512800.0
2010-02-02 11:55:00,15.56,15.57,15.54,15.56,2570900.0,12.2066,12.2144,12.1909,12.2066,2570900.0
2010-02-02 12:00:00,15.56,15.56,15.54,15.56,1959500.0,12.2066,12.2066,12.1909,12.2066,1959500.0
2010-02-02 12:05:00,15.56,15.57,15.54,15.57,1264000.0,12.2066,12.2144,12.1909,12.2144,1264000.0
2010-02-02 12:10:00,15.56,15.6,15.56,15.59,1623500.0,12.2066,12.238,12.2066,12.2301,1623500.0
2010-02-02 12:15:00,15.6,15.63,15.59,15.62,1993700.0,12.238,12.2615,12.2301,12.2536,1993700.0
2010-02-02 12:20:00,15.63,15.66,15.62,15.65,2509100.0,12.2615,12.285,12.2536,12.2772,2509100.0
2010-02-02 12:25:00,15.66,15.66,15.63,15.66,1539200.0,12.285,12.285,12.2615,12.285,1539200.0
2010-02-02 12:30:00,15.65,15.66,15.62,15.66,1269900.0,12.2772,12.285,12.2536,12.285,1269900.0
2010-02-02 12:35:00,15.65,15.66,15.6,15.65,1809700.0,12.2772,12.285,12.238,12.2772,1809700.0
2010-02-02 12:40:00,15.64,15.65,15.62,15.64,1385200.0,12.2693,12.2772,12.2536,12.2693,1385200.0
2010-02-02 12:45:00,15.64,15.66,15.61,15.65,1730500.0,12.2693,12.285,12.2458,12.2772,1730500.0
2010-02-02 12:50:00,15.65,15.67,15.64,15.66,1165400.0,12.2772,12.2929,12.2693,12.285,1165400.0
2010-02-02 12:55:00,15.66,15.68,15.65,15.66,1174900.0,12.285,12.3007,12.2772,12.285,1174900.0
2010-02-02 13:00:00,15.66,15.68,15.63,15.63,2184400.0,12.285,12.3007,12.2615,12.2615,2184400.0
2010-02-02 13:05:00,15.64,15.64,15.61,15.62,884200.0,12.2693,12.2693,12.2458,12.2536,884200.0
2010-02-02 13:10:00,15.62,15.63,15.61,15.62,606200.0,12.2536,12.2615,12.2458,12.2536,606200.0
2010-02-02 13:15:00,15.63,15.63,15.59,15.59,1090000.0,12.2615,12.2615,12.2301,12.2301,1090000.0
2010-02-02 13:20:00,15.59,15.61,15.58,15.6,1376600.0,12.2301,12.2458,12.2223,12.238,1376600.0
2010-02-02 13:25:00,15.59,15.62,15.59,15.61,978800.0,12.2301,12.2536,12.2301,12.2458,978800.0
2010-02-02 13:30:00,15.61,15.62,15.59,15.6,1571000.0,12.2458,12.2536,12.2301,12.238,1571000.0
2010-02-02 13:35:00,15.59,15.62,15.58,15.61,1378200.0,12.2301,12.2536,12.2223,12.2458,1378200.0
2010-02-02 13:40:00,15.61,15.65,15.61,15.65,1347900.0,12.2458,12.2772,12.2458,12.2772,1347900.0
2010-02-02 13:45:00,15.64,15.66,15.63,15.63,1029100.0,12.2693,12.285,12.2615,12.2615,1029100.0
2010-02-02 13:50:00,15.63,15.64,15.61,15.64,1272200.0,12.2615,12.2693,12.2458,12.2693,1272200.0
2010-02-02 13:55:00,15.63,15.66,15.61,15.62,1555800.0,12.2615,12.285,12.2458,12.2536,1555800.0
2010-02-02 14:00:00,15.62,15.65,15.62,15.65,1460500.0,12.2536,12.2772,12.2536,12.2772,1460500.0
2010-02-02 14:05:00,15.64,15.65,15.58,15.58,1425200.0,12.2693,12.2772,12.2223,12.2223,1425200.0
2010-02-02 14:10:00,15.59,15.62,15.58,15.61,1580000.0,12.2301,12.2536,12.2223,12.2458,1580000.0
2010-02-02 14:15:00,15.61,15.62,15.57,15.59,1855300.0,12.2458,12.2536,12.2144,12.2301,1855300.0
2010-02-02 14:20:00,15.59,15.61,15.57,15.61,1293600.0,12.2301,12.2458,12.2144,12.2458,1293600.0
2010-02-02 14:25:00,15.61,15.61,15.58,15.59,609300.0,12.2458,12.2458,12.2223,12.2301,609300.0
2010-02-02 14:30:00,15.59,15.61,15.54,15.55,1920700.0,12.2301,12.2458,12.1909,12.1987,1920700.0
2010-02-02 14:35:00,15.56,15.56,15.52,15.54,1964700.0,12.2066,12.2066,12.1752,12.1909,1964700.0
2010-02-02 14:40:00,15.53,15.54,15.44,15.44,4586300.0,12.183,12.1909,12.1124,12.1124,4586300.0
2010-02-02 14:45:00,15.44,15.5,15.44,15.48,3124800.0,12.1124,12.1595,12.1124,12.1438,3124800.0
2010-02-02 14:50:00,15.48,15.54,15.48,15.51,2669400.0,12.1438,12.1909,12.1438,12.1674,2669400.0
2010-02-02 14:55:00,15.52,15.54,15.5,15.53,1383100.0,12.1752,12.1909,12.1595,12.183,1383100.0
2010-02-02 15:00:00,15.53,15.54,15.49,15.5,2266500.0,12.183,12.1909,12.1517,12.1595,2266500.0
2010-02-02 15:05:00,15.5,15.52,15.49,15.52,1002400.0,12.1595,12.1752,12.1517,12.1752,1002400.0
2010-02-02 15:10:00,15.52,15.57,15.52,15.56,2312900.0,12.1752,12.2144,12.1752,12.2066,2312900.0
2010-02-02 15:15:00,15.57,15.66,15.56,15.64,4332300.0,12.2144,12.285,12.2066,12.2693,4332300.0
2010-02-02 15:20:00,15.63,15.64,15.58,15.59,2016400.0,12.2615,12.2693,12.2223,12.2301,2016400.0
2010-02-02 15:25:00,15.6,15.61,15.58,15.58,1210500.0,12.238,12.2458,12.2223,12.2223,1210500.0
2010-02-02 15:30:00,15.59,15.63,15.58,15.63,1104000.0,12.2301,12.2615,12.2223,12.2615,1104000.0
2010-02-02 15:35:00,15.63,15.68,15.62,15.65,3768700.0,12.2615,12.3007,12.2536,12.2772,3768700.0
2010-02-02 15:40:00,15.65,15.68,15.62,15.64,4081100.0,12.2772,12.3007,12.2536,12.2693,4081100.0
2010-02-02 15:45:00,15.63,15.64,15.61,15.63,1649500.0,12.2615,12.2693,12.2458,12.2615,1649500.0
2010-02-02 15:50:00,15.62,15.64,15.59,15.61,2960000.0,12.2536,12.2693,12.2301,12.2458,2960000.0
2010-02-02 15:55:00,15.61,15.63,15.59,15.6,4210500.0,12.2458,12.2615,12.2301,12.238,4210500.0
2010-02-03 09:30:00,15.57,15.64,15.52,15.61,4072500.0,12.2144,12.2693,12.1752,12.2458,4072500.0
2010-02-03 09:35:00,15.6,15.74,15.6,15.74,7191400.0,12.238,12.3478,12.238,12.3478,7191400.0
2010-02-03 09:40:00,15.74,15.8,15.72,15.74,4718000.0,12.3478,12.3949,12.3321,12.3478,4718000.0
2010-02-03 09:45:00,15.74,15.75,15.7,15.71,2198400.0,12.3478,12.3556,12.3164,12.3243,2198400.0
2010-02-03 09:50:00,15.71,15.74,15.69,15.72,1672800.0,12.3243,12.3478,12.3086,12.3321,1672800.0
2010-02-03 09:55:00,15.72,15.75,15.7,15.71,1961700.0,12.3321,12.3556,12.3164,12.3243,1961700.0
2010-02-03 10:00:00,15.71,15.72,15.67,15.7,1747400.0,12.3243,12.3321,12.2929,12.3164,1747400.0
2010-02-03 10:05:00,15.69,15.71,15.67,15.7,1226300.0,12.3086,12.3243,12.2929,12.3164,1226300.0
2010-02-03 10:10:00,15.7,15.71,15.65,15.68,2237400.0,12.3164,12.3243,12.2772,12.3007,2237400.0
2010-02-03 10:15:00,15.68,15.69,15.62,15.63,1782000.0,12.3007,12.3086,12.2536,12.2615,1782000.0
2010-02-03 10:20:00,15.63,15.65,15.6,15.64,1854100.0,12.2615,12.2772,12.238,12.2693,1854100.0
2010-02-03 10:25:00,15.64,15.68,15.62,15.65,2170000.0,12.2693,12.3007,12.2536,12.2772,2170000.0
2010-02-03 10:30:00,15.65,15.69,15.65,15.67,2701200.0,12.2772,12.3086,12.2772,12.2929,2701200.0
2010-02-03 10:35:00,15.67,15.69,15.58,15.62,3078100.0,12.2929,12.3086,12.2223,12.2536,3078100.0
2010-02-03 10:40:00,15.61,15.67,15.6,15.66,2465900.0,12.2458,12.2929,12.238,12.285,2465900.0
2010-02-03 10:45:00,15.66,15.69,15.64,15.69,2705400.0,12.285,12.3086,12.2693,12.3086,2705400.0
2010-02-03 10:50:00,15.69,15.73,15.68,15.71,2908500.0,12.3086,12.3399,12.3007,12.3243,2908500.0
2010-02-03 10:55:00,15.7,15.7,15.59,15.63,3321200.0,12.3164,12.3164,12.2301,12.2615,3321200.0
2010-02-03 11:00:00,15.63,15.66,15.62,15.63,2126500.0,12.2615,12.285,12.2536,12.2615,2126500.0
2010-02-03 11:05:00,15.63,15.65,15.58,15.65,3059800.0,12.2615,12.2772,12.2223,12.2772,3059800.0
2010-02-03 11:10:00,15.65,15.65,15.62,15.64,1048400.0,12.2772,12.2772,12.2536,12.2693,1048400.0
2010-02-03 11:15:00,15.64,15.65,15.63,15.65,753500.0,12.2693,12.2772,12.2615,12.2772,753500.0
2010-02-03 11:20:00,15.65,15.65,15.61,15.61,1012300.0,12.2772,12.2772,12.2458,12.2458,1012300.0
2010-02-03 11:25:00,15.61,15.63,15.59,15.62,1692400.0,12.2458,12.2615,12.2301,12.2536,1692400.0
2010-02-03 11:30:00,15.62,15.63,15.59,15.59,971600.0,12.2536,12.2615,12.2301,12.2301,971600.0
2010-02-03 11:35:00,15.6,15.62,15.58,15.62,1240200.0,12.238,12.2536,12.2223,12.2536,1240200.0
2010-02-03 11:40:00,15.62,15.62,15.58,15.59,1400600.0,12.2536,12.2536,12.2223,12.2301,1400600.0
2010-02-03 11:45:00,15.6,15.62,15.59,15.6,1073800.0,12.238,12.2536,12.2301,12.238,1073800.0
2010-02-03 11:50:00,15.6,15.61,15.58,15.59,1524500.0,12.238,12.2458,12.2223,12.2301,1524500.0
2010-02-03 11:55:00,15.6,15.61,15.57,15.59,1732200.0,12.238,12.2458,12.2144,12.2301,1732200.0
2010-02-03 12:00:00,15.59,15.63,15.59,15.62,1275000.0,12.2301,12.2615,12.2301,12.2536,1275000.0
2010-02-03 12:05:00,15.63,15.63,15.6,15.6,1034600.0,12.2615,12.2615,12.238,12.238,1034600.0
2010-02-03 12:10:00,15.61,15.62,15.6,15.61,920700.0,12.2458,12.2536,12.238,12.2458,920700.0
2010-02-03 12:15:00,15.6,15.62,15.6,15.6,703800.0,12.238,12.2536,12.238,12.238,703800.0
2010-02-03 12:20:00,15.61,15.61,15.56,15.56,1558900.0,12.2458,12.2458,12.2066,12.2066,1558900.0
2010-02-03 12:25:00,15.56,15.57,15.55,15.56,731300.0,12.2066,12.2144,12.1987,12.2066,731300.0
2010-02-03 12:30:00,15.57,15.59,15.56,15.59,871700.0,12.2144,12.2301,12.2066,12.2301,871700.0
2010-02-03 12:35:00,15.58,15.63,15.58,15.6,1131300.0,12.2223,12.2615,12.2223,12.238,1131300.0
2010-02-03 12:40:00,15.6,15.61,15.58,15.6,603500.0,12.238,12.2458,12.2223,12.238,603500.0
2010-02-03 12:45:00,15.6,15.63,15.58,15.62,1175600.0,12.238,12.2615,12.2223,12.2536,1175600.0
2010-02-03 12:50:00,15.62,15.63,15.61,15.62,539200.0,12.2536,12.2615,12.2458,12.2536,539200.0
2010-02-03 12:55:00,15.62,15.62,15.57,15.58,961500.0,12.2536,12.2536,12.2144,12.2223,961500.0
2010-02-03 13:00:00,15.58,15.63,15.57,15.63,1209700.0,12.2223,12.2615,12.2144,12.2615,1209700.0
2010-02-03 13:05:00,15.63,15.67,15.62,15.65,1536800.0,12.2615,12.2929,12.2536,12.2772,1536800.0
2010-02-03 13:10:00,15.66,15.66,15.62,15.64,1203300.0,12.285,12.285,12.2536,12.2693,1203300.0
2010-02-03 13:15:00,15.64,15.65,15.62,15.63,685000.0,12.2693,12.2772,12.2536,12.2615,685000.0
2010-02-03 13:20:00,15.64,15.65,15.62,15.62,672900.0,12.2693,12.2772,12.2536,12.2536,672900.0
2010-02-03 13:25:00,15.62,15.64,15.62,15.64,339800.0,12.2536,12.2693,12.2536,12.2693,339800.0
2010-02-03 13:30:00,15.63,15.66,15.63,15.66,666600.0,12.2615,12.285,12.2615,12.285,666600.0
2010-02-03 13:35:00,15.66,15.7,15.63,15.64,2403500.0,12.285,12.3164,12.2615,12.2693,2403500.0
2010-02-03 13:40:00,15.64,15.65,15.63,15.65,727900.0,12.2693,12.2772,12.2615,12.2772,727900.0
2010-02-03 13:45:00,15.65,15.65,15.62,15.62,435200.0,12.2772,12.2772,12.2536,12.2536,435200.0
2010-02-03 13:50:00,15.62,15.63,15.61,15.62,509400.0,12.2536,12.2615,12.2458,12.2536,509400.0
2010-02-03 13:55:00,15.61,15.63,15.61,15.63,268900.0,12.2458,12.2615,12.2458,12.2615,268900.0
2010-02-03 14:00:00,15.62,15.63,15.61,15.61,323200.0,12.2536,12.2615,12.2458,12.2458,323200.0
2010-02-03 14:05:00,15.61,15.64,15.61,15.62,427600.0,12.2458,12.2693,12.2458,12.2536,427600.0
2010-02-03 14:10:00,15.63,15.65,15.62,15.65,441100.0,12.2615,12.2772,12.2536,12.2772,441100.0
2010-02-03 14:15:00,15.64,15.66,15.61,15.62,972600.0,12.2693,12.285,12.2458,12.2536,972600.0
2010-02-03 14:20:00,15.61,15.62,15.58,15.6,1131400.0,12.2458,12.2536,12.2223,12.238,1131400.0
2010-02-03 14:25:00,15.6,15.61,15.58,15.6,894000.0,12.238,12.2458,12.2223,12.238,894000.0
2010-02-03 14:30:00,15.6,15.62,15.59,15.59,870600.0,12.238,12.2536,12.2301,12.2301,870600.0
2010-02-03 14:35:00,15.6,15.6,15.58,15.58,461900.0,12.238,12.238,12.2223,12.2223,461900.0
2010-02-03 14:40:00,15.58,15.59,15.57,15.58,812700.0,12.2223,12.2301,12.2144,12.2223,812700.0
2010-02-03 14:45:00,15.59,15.62,15.58,15.59,905300.0,12.2301,12.2536,12.2223,12.2301,905300.0
2010-02-03 14:50:00,15.59,15.61,15.58,15.61,883800.0,12.2301,12.2458,12.2223,12.2458,883800.0
2010-02-03 14:55:00,15.61,15.62,15.59,15.59,473500.0,12.2458,12.2536,12.2301,12.2301,473500.0
2010-02-03 15:00:00,15.6,15.69,15.59,15.67,3059500.0,12.238,12.3086,12.2301,12.2929,3059500.0
2010-02-03 15:05:00,15.68,15.69,15.61,15.62,1961200.0,12.3007,12.3086,12.2458,12.2536,1961200.0
2010-02-03 15:10:00,15.61,15.64,15.6,15.6,1348300.0,12.2458,12.2693,12.238,12.238,1348300.0
2010-02-03 15:15:00,15.6,15.61,15.58,15.58,1422200.0,12.238,12.2458,12.2223,12.2223,1422200.0
2010-02-03 15:20:00,15.59,15.59,15.55,15.56,1765900.0,12.2301,12.2301,12.1987,12.2066,1765900.0
2010-02-03 15:25:00,15.56,15.58,15.54,15.58,1297400.0,12.2066,12.2223,12.1909,12.2223,1297400.0
2010-02-03 15:30:00,15.57,15.6,15.57,15.58,999100.0,12.2144,12.238,12.2144,12.2223,999100.0
2010-02-03 15:35:00,15.58,15.61,15.57,15.6,1558100.0,12.2223,12.2458,12.2144,12.238,1558100.0
2010-02-03 15:40:00,15.61,15.62,15.57,15.57,1701700.0,12.2458,12.2536,12.2144,12.2144,1701700.0
2010-02-03 15:45:00,15.58,15.59,15.55,15.59,1713000.0,12.2223,12.2301,12.1987,12.2301,1713000.0
2010-02-03 15:50:00,15.58,15.59,15.54,15.55,3198800.0,12.2223,12.2301,12.1909,12.1987,3198800.0
2010-02-03 15:55:00,15.54,15.56,15.52,15.56,4261400.0,12.1909,12.2066,12.1752,12.2066,4261400.0
2010-02-04 09:30:00,15.34,15.39,15.3,15.35,3869200.0,12.034,12.0732,12.0026,12.0418,3869200.0
2010-02-04 09:35:00,15.35,15.43,15.34,15.37,3644500.0,12.0418,12.1046,12.034,12.0575,3644500.0
2010-02-04 09:40:00,15.37,15.37,15.27,15.29,5258400.0,12.0575,12.0575,11.9791,11.9948,5258400.0
2010-02-04 09:45:00,15.28,15.29,15.23,15.27,4967600.0,11.9869,11.9948,11.9477,11.9791,4967600.0
2010-02-04 09:50:00,15.26,15.27,15.22,15.26,2802700.0,11.9712,11.9791,11.9399,11.9712,2802700.0
2010-02-04 09:55:00,15.26,15.26,15.2,15.24,2906300.0,11.9712,11.9712,11.9242,11.9555,2906300.0
2010-02-04 10:00:00,15.24,15.29,15.22,15.26,2939300.0,11.9555,11.9948,11.9399,11.9712,2939300.0
2010-02-04 10:05:00,15.25,15.28,15.12,15.2,3085000.0,11.9634,11.9869,11.8614,11.9242,3085000.0
2010-02-04 10:10:00,15.2,15.2,15.14,15.15,4422600.0,11.9242,11.9242,11.8771,11.8849,4422600.0
2010-02-04 10:15:00,15.15,15.18,15.13,15.15,3254000.0,11.8849,11.9085,11.8693,11.8849,3254000.0
2010-02-04 10:20:00,15.15,15.2,15.14,15.15,2863900.0,11.8849,11.9242,11.8771,11.8849,2863900.0
2010-02-04 10:25:00,15.16,15.2,15.13,15.17,2890800.0,11.8928,11.9242,11.8693,11.9006,2890800.0
2010-02-04 10:30:00,15.17,15.22,15.17,15.2,2367400.0,11.9006,11.9399,11.9006,11.9242,2367400.0
2010-02-04 10:35:00,15.2,15.22,15.18,15.19,2687000.0,11.9242,11.9399,11.9085,11.9163,2687000.0
2010-02-04 10:40:00,15.2,15.2,15.17,15.18,1497200.0,11.9242,11.9242,11.9006,11.9085,1497200.0
2010-02-04 10:45:00,15.18,15.19,15.13,15.18,2914900.0,11.9085,11.9163,11.8693,11.9085,2914900.0
2010-02-04 10:50:00,15.18,15.18,15.05,15.05,5147700.0,11.9085,11.9085,11.8065,11.8065,5147700.0
2010-02-04 10:55:00,15.06,15.09,15.02,15.04,5282000.0,11.8143,11.8379,11.783,11.7986,5282000.0
2010-02-04 11:00:00,15.04,15.07,15.01,15.06,5624800.0,11.7986,11.8222,11.7751,11.8143,5624800.0
2010-02-04 11:05:00,15.06,15.16,15.05,15.11,6898100.0,11.8143,11.8928,11.8065,11.8536,6898100.0
2010-02-04 11:10:00,15.11,15.14,15.06,15.11,5469300.0,11.8536,11.8771,11.8143,11.8536,5469300.0
2010-02-04 11:15:00,15.12,15.12,15.01,15.04,4362300.0,11.8614,11.8614,11.7751,11.7986,4362300.0
2010-02-04 11:20:00,15.04,15.04,14.92,14.96,8341200.0,11.7986,11.7986,11.7045,11.7359,8341200.0
2010-02-04 11:25:00,14.96,15.02,14.91,15.01,4072700.0,11.7359,11.783,11.6967,11.7751,4072700.0
2010-02-04 11:30:00,15.01,15.04,14.98,14.98,2654800.0,11.7751,11.7986,11.7516,11.7516,2654800.0
2010-02-04 11:35:00,14.98,15.01,14.95,14.97,3155900.0,11.7516,11.7751,11.728,11.7437,3155900.0
2010-02-04 11:40:00,14.97,14.98,14.9,14.93,5262800.0,11.7437,11.7516,11.6888,11.7124,5262800.0
2010-02-04 11:45:00,14.93,14.97,14.9,14.96,2488300.0,11.7124,11.7437,11.6888,11.7359,2488300.0
2010-02-04 11:50:00,14.96,15.03,14.94,15.01,4040100.0,11.7359,11.7908,11.7202,11.7751,4040100.0
2010-02-04 11:55:00,15.01,15.03,14.98,15.02,2361300.0,11.7751,11.7908,11.7516,11.783,2361300.0
2010-02-04 12:00:00,15.02,15.02,14.98,14.99,1637600.0,11.783,11.783,11.7516,11.7594,1637600.0
2010-02-04 12:05:00,14.99,15.0,14.94,14.96,1601000.0,11.7594,11.7673,11.7202,11.7359,1601000.0
2010-02-04 12:10:00,14.97,14.99,14.94,14.94,1848100.0,11.7437,11.7594,11.7202,11.7202,1848100.0
2010-02-04 12:15:00,14.96,14.97,14.92,14.92,2337300.0,11.7359,11.7437,11.7045,11.7045,2337300.0
2010-02-04 12:20:00,14.93,14.96,14.92,14.95,1412800.0,11.7124,11.7359,11.7045,11.728,1412800.0
2010-02-04 12:25:00,14.95,14.96,14.94,14.95,925800.0,11.728,11.7359,11.7202,11.728,925800.0
2010-02-04 12:30:00,14.94,14.97,14.94,14.97,869300.0,11.7202,11.7437,11.7202,11.7437,869300.0
2010-02-04 12:35:00,14.97,14.97,14.94,14.95,1016800.0,11.7437,11.7437,11.7202,11.728,1016800.0
2010-02-04 12:40:00,14.95,14.97,14.92,14.94,2474900.0,11.728,11.7437,11.7045,11.7202,2474900.0
2010-02-04 12:45:00,14.94,14.96,14.91,14.91,2292500.0,11.7202,11.7359,11.6967,11.6967,2292500.0
2010-02-04 12:50:00,14.91,14.94,14.91,14.93,2299700.0,11.6967,11.7202,11.6967,11.7124,2299700.0
2010-02-04 12:55:00,14.93,14.95,14.91,14.92,1915300.0,11.7124,11.728,11.6967,11.7045,1915300.0
2010-02-04 13:00:00,14.92,14.95,14.91,14.93,1754800.0,11.7045,11.728,11.6967,11.7124,1754800.0
2010-02-04 13:05:00,14.94,14.96,14.93,14.96,1126300.0,11.7202,11.7359,11.7124,11.7359,1126300.0
2010-02-04 13:10:00,14.95,14.96,14.93,14.96,1202300.0,11.728,11.7359,11.7124,11.7359,1202300.0
2010-02-04 13:15:00,14.95,14.96,14.94,14.95,945400.0,11.728,11.7359,11.7202,11.728,945400.0
2010-02-04 13:20:00,14.96,14.98,14.91,14.92,1291300.0,11.7359,11.7516,11.6967,11.7045,1291300.0
2010-02-04 13:25:00,14.92,14.95,14.92,14.95,771300.0,11.7045,11.728,11.7045,11.728,771300.0
2010-02-04 13:30:00,14.95,14.96,14.94,14.96,1347300.0,11.728,11.7359,11.7202,11.7359,1347300.0
2010-02-04 13:35:00,14.96,15.0,14.95,14.98,1817400.0,11.7359,11.7673,11.728,11.7516,1817400.0
2010-02-04 13:40:00,14.99,14.99,14.92,14.93,1812800.0,11.7594,11.7594,11.7045,11.7124,1812800.0
2010-02-04 13:45:00,14.92,14.95,14.91,14.93,2101200.0,11.7045,11.728,11.6967,11.7124,2101200.0
2010-02-04 13:50:00,14.93,14.95,14.93,14.94,761000.0,11.7124,11.728,11.7124,11.7202,761000.0
2010-02-04 13:55:00,14.94,14.94,14.91,14.91,1577300.0,11.7202,11.7202,11.6967,11.6967,1577300.0
2010-02-04 14:00:00,14.92,14.95,14.91,14.94,1773600.0,11.7045,11.728,11.6967,11.7202,1773600.0
2010-02-04 14:05:00,14.94,14.95,14.91,14.91,1254600.0,11.7202,11.728,11.6967,11.6967,1254600.0
2010-02-04 14:10:00,14.92,14.92,14.87,14.88,3425300.0,11.7045,11.7045,11.6653,11.6731,3425300.0
2010-02-04 14:15:00,14.88,14.91,14.85,14.88,3343000.0,11.6731,11.6967,11.6496,11.6731,3343000.0
2010-02-04 14:20:00,14.88,14.92,14.88,14.88,2534000.0,11.6731,11.7045,11.6731,11.6731,2534000.0
2010-02-04 14:25:00,14.89,14.92,14.88,14.9,2734400.0,11.681,11.7045,11.6731,11.6888,2734400.0
2010-02-04 14:30:00,14.91,14.94,14.89,14.92,1667700.0,11.6967,11.7202,11.681,11.7045,1667700.0
2010-02-04 14:35:00,14.93,14.94,14.91,14.92,1210700.0,11.7124,11.7202,11.6967,11.7045,1210700.0
2010-02-04 14:40:00,14.91,14.93,14.9,14.9,1098800.0,11.6967,11.7124,11.6888,11.6888,1098800.0
2010-02-04 14:45:00,14.9,14.96,14.9,14.95,1848600.0,11.6888,11.7359,11.6888,11.728,1848600.0
2010-02-04 14:50:00,14.95,14.96,14.93,14.94,1957400.0,11.728,11.7359,11.7124,11.7202,1957400.0
2010-02-04 14:55:00,14.94,14.95,14.92,14.93,1244900.0,11.7202,11.728,11.7045,11.7124,1244900.0
2010-02-04 15:00:00,14.92,14.94,14.86,14.88,2639900.0,11.7045,11.7202,11.6574,11.6731,2639900.0
2010-02-04 15:05:00,14.88,14.9,14.84,14.85,3125700.0,11.6731,11.6888,11.6418,11.6496,3125700.0
2010-02-04 15:10:00,14.84,14.86,14.82,14.83,2574400.0,11.6418,11.6574,11.6261,11.6339,2574400.0
2010-02-04 15:15:00,14.83,14.84,14.77,14.8,4954200.0,11.6339,11.6418,11.5868,11.6104,4954200.0
2010-02-04 15:20:00,14.8,14.83,14.76,14.77,6279100.0,11.6104,11.6339,11.579,11.5868,6279100.0
2010-02-04 15:25:00,14.77,14.79,14.75,14.77,3973600.0,11.5868,11.6025,11.5711,11.5868,3973600.0
2010-02-04 15:30:00,14.77,14.79,14.75,14.78,3163400.0,11.5868,11.6025,11.5711,11.5947,3163400.0
2010-02-04 15:35:00,14.78,14.78,14.73,14.75,6079200.0,11.5947,11.5947,11.5555,11.5711,6079200.0
2010-02-04 15:40:00,14.74,14.81,14.74,14.78,5883900.0,11.5633,11.6182,11.5633,11.5947,5883900.0
2010-02-04 15:45:00,14.78,14.82,14.75,14.76,5883400.0,11.5947,11.6261,11.5711,11.579,5883400.0
2010-02-04 15:50:00,14.75,14.85,14.75,14.79,6070800.0,11.5711,11.6496,11.5711,11.6025,6070800.0
2010-02-04 15:55:00,14.79,14.81,14.75,14.76,7950000.0,11.6025,11.6182,11.5711,11.579,7950000.0
2010-02-05 09:30:00,14.84,14.98,14.81,14.9,6450700.0,11.6418,11.7516,11.6182,11.6888,6450700.0
2010-02-05 09:35:00,14.9,14.9,14.69,14.69,9092900.0,11.6888,11.6888,11.5241,11.5241,9092900.0
2010-02-05 09:40:00,14.69,14.85,14.66,14.82,7608900.0,11.5241,11.6496,11.5005,11.6261,7608900.0
2010-02-05 09:45:00,14.81,14.92,14.73,14.75,6987400.0,11.6182,11.7045,11.5555,11.5711,6987400.0
2010-02-05 09:50:00,14.76,14.8,14.69,14.69,7046700.0,11.579,11.6104,11.5241,11.5241,7046700.0
2010-02-05 09:55:00,14.7,14.76,14.66,14.72,4095600.0,11.5319,11.579,11.5005,11.5476,4095600.0
2010-02-05 10:00:00,14.71,14.72,14.58,14.59,6836200.0,11.5398,11.5476,11.4378,11.4456,6836200.0
2010-02-05 10:05:00,14.58,14.59,14.5,14.56,7932400.0,11.4378,11.4456,11.375,11.4221,7932400.0
2010-02-05 10:10:00,14.55,14.64,14.54,14.56,4397500.0,11.4143,11.4849,11.4064,11.4221,4397500.0
2010-02-05 10:15:00,14.56,14.58,14.53,14.57,2941400.0,11.4221,11.4378,11.3986,11.4299,2941400.0
2010-02-05 10:20:00,14.58,14.68,14.57,14.66,3674200.0,11.4378,11.5162,11.4299,11.5005,3674200.0
2010-02-05 10:25:00,14.65,14.69,14.61,14.65,3990200.0,11.4927,11.5241,11.4613,11.4927,3990200.0
2010-02-05 10:30:00,14.65,14.75,14.64,14.74,3657600.0,11.4927,11.5711,11.4849,11.5633,3657600.0
2010-02-05 10:35:00,14.74,14.76,14.68,14.7,3204400.0,11.5633,11.579,11.5162,11.5319,3204400.0
2010-02-05 10:40:00,14.7,14.88,14.68,14.86,5923600.0,11.5319,11.6731,11.5162,11.6574,5923600.0
2010-02-05 10:45:00,14.86,14.86,14.75,14.78,4559200.0,11.6574,11.6574,11.5711,11.5947,4559200.0
2010-02-05 10:50:00,14.77,14.85,14.77,14.83,2379700.0,11.5868,11.6496,11.5868,11.6339,2379700.0
2010-02-05 10:55:00,14.82,14.83,14.72,14.73,2136200.0,11.6261,11.6339,11.5476,11.5555,2136200.0
2010-02-05 11:00:00,14.73,14.73,14.65,14.67,2799500.0,11.5555,11.5555,11.4927,11.5084,2799500.0
2010-02-05 11:05:00,14.67,14.74,14.64,14.71,2127900.0,11.5084,11.5633,11.4849,11.5398,2127900.0
2010-02-05 11:10:00,14.71,14.74,14.69,14.69,1258500.0,11.5398,11.5633,11.5241,11.5241,1258500.0
2010-02-05 11:15:00,14.7,14.74,14.68,14.72,1292400.0,11.5319,11.5633,11.5162,11.5476,1292400.0
2010-02-05 11:20:00,14.72,14.73,14.65,14.67,1499500.0,11.5476,11.5555,11.4927,11.5084,1499500.0
2010-02-05 11:25:00,14.68,14.73,14.66,14.68,1415200.0,11.5162,11.5555,11.5005,11.5162,1415200.0
2010-02-05 11:30:00,14.67,14.69,14.62,14.62,1925800.0,11.5084,11.5241,11.4692,11.4692,1925800.0
2010-02-05 11:35:00,14.62,14.64,14.6,14.61,2191000.0,11.4692,11.4849,11.4535,11.4613,2191000.0
2010-02-05 11:40:00,14.61,14.61,14.55,14.59,2714600.0,11.4613,11.4613,11.4143,11.4456,2714600.0
2010-02-05 11:45:00,14.58,14.62,14.55,14.61,2964600.0,11.4378,11.4692,11.4143,11.4613,2964600.0
2010-02-05 11:50:00,14.61,14.68,14.6,14.64,2483900.0,11.4613,11.5162,11.4535,11.4849,2483900.0
2010-02-05 11:55:00,14.64,14.65,14.6,14.62,1000800.0,11.4849,11.4927,11.4535,11.4692,1000800.0
2010-02-05 12:00:00,14.61,14.64,14.58,14.6,1553300.0,11.4613,11.4849,11.4378,11.4535,1553300.0
2010-02-05 12:05:00,14.61,14.64,14.6,14.6,1103400.0,11.4613,11.4849,11.4535,11.4535,1103400.0
2010-02-05 12:10:00,14.61,14.62,14.58,14.61,848300.0,11.4613,11.4692,11.4378,11.4613,848300.0
2010-02-05 12:15:00,14.59,14.62,14.56,14.62,1517300.0,11.4456,11.4692,11.4221,11.4692,1517300.0
2010-02-05 12:20:00,14.62,14.64,14.6,14.61,901800.0,11.4692,11.4849,11.4535,11.4613,901800.0
2010-02-05 12:25:00,14.61,14.63,14.58,14.61,1151500.0,11.4613,11.477,11.4378,11.4613,1151500.0
2010-02-05 12:30:00,14.6,14.64,14.58,14.62,1344600.0,11.4535,11.4849,11.4378,11.4692,1344600.0
2010-02-05 12:35:00,14.62,14.69,14.62,14.64,1715500.0,11.4692,11.5241,11.4692,11.4849,1715500.0
2010-02-05 12:40:00,14.65,14.66,14.64,14.66,1056400.0,11.4927,11.5005,11.4849,11.5005,1056400.0
2010-02-05 12:45:00,14.65,14.67,14.64,14.65,1206300.0,11.4927,11.5084,11.4849,11.4927,1206300.0
2010-02-05 12:50:00,14.65,14.67,14.58,14.6,1614800.0,11.4927,11.5084,11.4378,11.4535,1614800.0
2010-02-05 12:55:00,14.6,14.63,14.6,14.62,1141700.0,11.4535,11.477,11.4535,11.4692,1141700.0
2010-02-05 13:00:00,14.62,14.64,14.59,14.6,2210200.0,11.4692,11.4849,11.4456,11.4535,2210200.0
2010-02-05 13:05:00,14.6,14.61,14.52,14.54,2377400.0,11.4535,11.4613,11.3907,11.4064,2377400.0
2010-02-05 13:10:00,14.53,14.59,14.52,14.58,2237100.0,11.3986,11.4456,11.3907,11.4378,2237100.0
2010-02-05 13:15:00,14.58,14.58,14.55,14.57,993800.0,11.4378,11.4378,11.4143,11.4299,993800.0
2010-02-05 13:20:00,14.57,14.58,14.49,14.49,3952800.0,11.4299,11.4378,11.3672,11.3672,3952800.0
2010-02-05 13:25:00,14.49,14.54,14.47,14.48,2729900.0,11.3672,11.4064,11.3515,11.3593,2729900.0
2010-02-05 13:30:00,14.48,14.51,14.46,14.5,3247200.0,11.3593,11.3829,11.3436,11.375,3247200.0
2010-02-05 13:35:00,14.49,14.5,14.38,14.39,4639000.0,11.3672,11.375,11.2809,11.2887,4639000.0
2010-02-05 13:40:00,14.4,14.41,14.31,14.38,5215700.0,11.2966,11.3044,11.226,11.2809,5215700.0
2010-02-05 13:45:00,14.37,14.42,14.34,14.4,3491400.0,11.273,11.3123,11.2495,11.2966,3491400.0
2010-02-05 13:50:00,14.41,14.42,14.34,14.37,1710400.0,11.3044,11.3123,11.2495,11.273,1710400.0
2010-02-05 13:55:00,14.38,14.4,14.33,14.37,2972500.0,11.2809,11.2966,11.2417,11.273,2972500.0
2010-02-05 14:00:00,14.37,14.42,14.37,14.42,2686800.0,11.273,11.3123,11.273,11.3123,2686800.0
2010-02-05 14:05:00,14.42,14.45,14.4,14.41,2365900.0,11.3123,11.3358,11.2966,11.3044,2365900.0
2010-02-05 14:10:00,14.41,14.44,14.4,14.43,2217800.0,11.3044,11.328,11.2966,11.3201,2217800.0
2010-02-05 14:15:00,14.42,14.42,14.38,14.4,3096900.0,11.3123,11.3123,11.2809,11.2966,3096900.0
2010-02-05 14:20:00,14.4,14.43,14.38,14.42,3548800.0,11.2966,11.3201,11.2809,11.3123,3548800.0
2010-02-05 14:25:00,14.43,14.52,14.42,14.5,4580700.0,11.3201,11.3907,11.3123,11.375,4580700.0
2010-02-05 14:30:00,14.51,14.51,14.44,14.44,2935400.0,11.3829,11.3829,11.328,11.328,2935400.0
2010-02-05 14:35:00,14.45,14.53,14.44,14.5,3575500.0,11.3358,11.3986,11.328,11.375,3575500.0
2010-02-05 14:40:00,14.5,14.52,14.47,14.5,3236700.0,11.375,11.3907,11.3515,11.375,3236700.0
2010-02-05 14:45:00,14.49,14.57,14.49,14.56,2571900.0,11.3672,11.4299,11.3672,11.4221,2571900.0
2010-02-05 14:50:00,14.57,14.6,14.55,14.59,3095500.0,11.4299,11.4535,11.4143,11.4456,3095500.0
2010-02-05 14:55:00,14.59,14.61,14.56,14.58,3530300.0,11.4456,11.4613,11.4221,11.4378,3530300.0
2010-02-05 15:00:00,14.58,14.65,14.57,14.6,4640700.0,11.4378,11.4927,11.4299,11.4535,4640700.0
2010-02-05 15:05:00,14.6,14.78,14.6,14.74,7117800.0,11.4535,11.5947,11.4535,11.5633,7117800.0
2010-02-05 15:10:00,14.74,14.77,14.68,14.76,7650500.0,11.5633,11.5868,11.5162,11.579,7650500.0
2010-02-05 15:15:00,14.75,14.76,14.65,14.7,5559000.0,11.5711,11.579,11.4927,11.5319,5559000.0
2010-02-05 15:20:00,14.71,14.82,14.7,14.76,6428200.0,11.5398,11.6261,11.5319,11.579,6428200.0
2010-02-05 15:25:00,14.76,14.8,14.74,14.79,3374500.0,11.579,11.6104,11.5633,11.6025,3374500.0
2010-02-05 15:30:00,14.8,14.9,14.78,14.85,6941100.0,11.6104,11.6888,11.5947,11.6496,6941100.0
2010-02-05 15:35:00,14.85,14.93,14.82,14.91,6959200.0,11.6496,11.7124,11.6261,11.6967,6959200.0
2010-02-05 15:40:00,14.91,14.95,14.87,14.92,5915900.0,11.6967,11.728,11.6653,11.7045,5915900.0
2010-02-05 15:45:00,14.92,14.96,14.85,14.87,5018100.0,11.7045,11.7359,11.6496,11.6653,5018100.0
2010-02-05 15:50:00,14.87,14.96,14.86,14.94,5092600.0,11.6653,11.7359,11.6574,11.7202,5092600.0
2010-02-05 15:55:00,14.95,15.06,14.94,15.02,11000500.0,11.728,11.8143,11.7202,11.783,11000500.0
2010-02-08 09:30:00,14.94,14.96,14.85,14.87,4856500.0,11.7202,11.7359,11.6496,11.6653,4856500.0
2010-02-08 09:35:00,14.87,14.89,14.76,14.81,5827500.0,11.6653,11.681,11.579,11.6182,5827500.0
2010-02-08 09:40:00,14.81,14.86,14.77,14.77,5558600.0,11.6182,11.6574,11.5868,11.5868,5558600.0
2010-02-08 09:45:00,14.78,14.78,14.7,14.72,3934800.0,11.5947,11.5947,11.5319,11.5476,3934800.0
2010-02-08 09:50:00,14.72,14.77,14.7,14.74,4702300.0,11.5476,11.5868,11.5319,11.5633,4702300.0
2010-02-08 09:55:00,14.74,14.77,14.68,14.71,4124800.0,11.5633,11.5868,11.5162,11.5398,4124800.0
2010-02-08 10:00:00,14.72,14.76,14.66,14.68,3157100.0,11.5476,11.579,11.5005,11.5162,3157100.0
2010-02-08 10:05:00,14.68,14.69,14.64,14.64,3858500.0,11.5162,11.5241,11.4849,11.4849,3858500.0
2010-02-08 10:10:00,14.64,14.76,14.64,14.75,5068000.0,11.4849,11.579,11.4849,11.5711,5068000.0
2010-02-08 10:15:00,14.75,14.81,14.74,14.77,5398000.0,11.5711,11.6182,11.5633,11.5868,5398000.0
2010-02-08 10:20:00,14.77,14.78,14.7,14.73,3925600.0,11.5868,11.5947,11.5319,11.5555,3925600.0
2010-02-08 10:25:00,14.73,14.75,14.67,14.71,2271500.0,11.5555,11.5711,11.5084,11.5398,2271500.0
2010-02-08 10:30:00,14.71,14.71,14.67,14.67,3049000.0,11.5398,11.5398,11.5084,11.5084,3049000.0
2010-02-08 10:35:00,14.68,14.71,14.62,14.64,3633300.0,11.5162,11.5398,11.4692,11.4849,3633300.0
2010-02-08 10:40:00,14.63,14.69,14.63,14.68,2391900.0,11.477,11.5241,11.477,11.5162,2391900.0
2010-02-08 10:45:00,14.68,14.69,14.62,14.64,3264900.0,11.5162,11.5241,11.4692,11.4849,3264900.0
2010-02-08 10:50:00,14.64,14.66,14.61,14.65,4562700.0,11.4849,11.5005,11.4613,11.4927,4562700.0
2010-02-08 10:55:00,14.65,14.74,14.61,14.74,4126000.0,11.4927,11.5633,11.4613,11.5633,4126000.0
2010-02-08 11:00:00,14.73,14.79,14.73,14.79,3573400.0,11.5555,11.6025,11.5555,11.6025,3573400.0
2010-02-08 11:05:00,14.79,14.84,14.75,14.8,2688300.0,11.6025,11.6418,11.5711,11.6104,2688300.0
2010-02-08 11:10:00,14.8,14.85,14.79,14.81,2971000.0,11.6104,11.6496,11.6025,11.6182,2971000.0
2010-02-08 11:15:00,14.81,14.82,14.75,14.75,2351900.0,11.6182,11.6261,11.5711,11.5711,2351900.0
2010-02-08 11:20:00,14.75,14.79,14.74,14.78,1143900.0,11.5711,11.6025,11.5633,11.5947,1143900.0
2010-02-08 11:25:00,14.78,14.81,14.74,14.74,2671700.0,11.5947,11.6182,11.5633,11.5633,2671700.0
2010-02-08 11:30:00,14.75,14.75,14.69,14.73,2553600.0,11.5711,11.5711,11.5241,11.5555,2553600.0
2010-02-08 11:35:00,14.72,14.73,14.69,14.69,1969800.0,11.5476,11.5555,11.5241,11.5241,1969800.0
2010-02-08 11:40:00,14.7,14.72,14.69,14.72,818400.0,11.5319,11.5476,11.5241,11.5476,818400.0
2010-02-08 11:45:00,14.72,14.76,14.72,14.75,2140600.0,11.5476,11.579,11.5476,11.5711,2140600.0
2010-02-08 11:50:00,14.75,14.76,14.7,14.7,1270400.0,11.5711,11.579,11.5319,11.5319,1270400.0
2010-02-08 11:55:00,14.7,14.72,14.68,14.71,1891400.0,11.5319,11.5476,11.5162,11.5398,1891400.0
2010-02-08 12:00:00,14.71,14.72,14.66,14.66,951100.0,11.5398,11.5476,11.5005,11.5005,951100.0
2010-02-08 12:05:00,14.66,14.69,14.65,14.67,1736700.0,11.5005,11.5241,11.4927,11.5084,1736700.0
2010-02-08 12:10:00,14.67,14.67,14.65,14.65,1074500.0,11.5084,11.5084,11.4927,11.4927,1074500.0
2010-02-08 12:15:00,14.66,14.68,14.64,14.67,1357200.0,11.5005,11.5162,11.4849,11.5084,1357200.0
2010-02-08 12:20:00,14.67,14.69,14.66,14.68,1167400.0,11.5084,11.5241,11.5005,11.5162,1167400.0
2010-02-08 12:25:00,14.67,14.7,14.66,14.69,719900.0,11.5084,11.5319,11.5005,11.5241,719900.0
2010-02-08 12:30:00,14.7,14.7,14.67,14.68,1379000.0,11.5319,11.5319,11.5084,11.5162,1379000.0
2010-02-08 12:35:00,14.68,14.73,14.68,14.73,936900.0,11.5162,11.5555,11.5162,11.5555,936900.0
2010-02-08 12:40:00,14.72,14.73,14.7,14.72,1049800.0,11.5476,11.5555,11.5319,11.5476,1049800.0
2010-02-08 12:45:00,14.71,14.73,14.69,14.69,775900.0,11.5398,11.5555,11.5241,11.5241,775900.0
2010-02-08 12:50:00,14.69,14.7,14.68,14.69,838700.0,11.5241,11.5319,11.5162,11.5241,838700.0
2010-02-08 12:55:00,14.7,14.71,14.69,14.71,396200.0,11.5319,11.5398,11.5241,11.5398,396200.0
2010-02-08 13:00:00,14.71,14.71,14.67,14.68,1319400.0,11.5398,11.5398,11.5084,11.5162,1319400.0
2010-02-08 13:05:00,14.68,14.7,14.65,14.65,2212600.0,11.5162,11.5319,11.4927,11.4927,2212600.0
2010-02-08 13:10:00,14.65,14.66,14.6,14.61,2160700.0,11.4927,11.5005,11.4535,11.4613,2160700.0
2010-02-08 13:15:00,14.6,14.61,14.55,14.6,3688600.0,11.4535,11.4613,11.4143,11.4535,3688600.0
2010-02-08 13:20:00,14.61,14.61,14.57,14.58,1943200.0,11.4613,11.4613,11.4299,11.4378,1943200.0
2010-02-08 13:25:00,14.58,14.61,14.57,14.6,1978700.0,11.4378,11.4613,11.4299,11.4535,1978700.0
2010-02-08 13:30:00,14.59,14.6,14.55,14.56,1976000.0,11.4456,11.4535,11.4143,11.4221,1976000.0
2010-02-08 13:35:00,14.56,14.56,14.52,14.53,2992400.0,11.4221,11.4221,11.3907,11.3986,2992400.0
2010-02-08 13:40:00,14.53,14.57,14.51,14.52,2450800.0,11.3986,11.4299,11.3829,11.3907,2450800.0
2010-02-08 13:45:00,14.51,14.53,14.48,14.49,4230100.0,11.3829,11.3986,11.3593,11.3672,4230100.0
2010-02-08 13:50:00,14.49,14.54,14.48,14.54,1828300.0,11.3672,11.4064,11.3593,11.4064,1828300.0
2010-02-08 13:55:00,14.54,14.55,14.51,14.54,2159500.0,11.4064,11.4143,11.3829,11.4064,2159500.0
2010-02-08 14:00:00,14.55,14.62,14.54,14.6,2255000.0,11.4143,11.4692,11.4064,11.4535,2255000.0
2010-02-08 14:05:00,14.59,14.63,14.59,14.61,1886500.0,11.4456,11.477,11.4456,11.4613,1886500.0
2010-02-08 14:10:00,14.61,14.67,14.6,14.66,1676400.0,11.4613,11.5084,11.4535,11.5005,1676400.0
2010-02-08 14:15:00,14.66,14.67,14.63,14.65,1492500.0,11.5005,11.5084,11.477,11.4927,1492500.0
2010-02-08 14:20:00,14.65,14.65,14.61,14.63,1596400.0,11.4927,11.4927,11.4613,11.477,1596400.0
2010-02-08 14:25:00,14.63,14.64,14.58,14.59,1178700.0,11.477,11.4849,11.4378,11.4456,1178700.0
2010-02-08 14:30:00,14.59,14.59,14.55,14.57,1950000.0,11.4456,11.4456,11.4143,11.4299,1950000.0
2010-02-08 14:35:00,14.58,14.59,14.52,14.53,1451300.0,11.4378,11.4456,11.3907,11.3986,1451300.0
2010-02-08 14:40:00,14.54,14.58,14.52,14.56,1451500.0,11.4064,11.4378,11.3907,11.4221,1451500.0
2010-02-08 14:45:00,14.56,14.6,14.56,14.57,1168400.0,11.4221,11.4535,11.4221,11.4299,1168400.0
2010-02-08 14:50:00,14.58,14.63,14.57,14.59,1128700.0,11.4378,11.477,11.4299,11.4456,1128700.0
2010-02-08 14:55:00,14.59,14.6,14.53,14.54,1331900.0,11.4456,11.4535,11.3986,11.4064,1331900.0
2010-02-08 15:00:00,14.54,14.57,14.51,14.54,2258900.0,11.4064,11.4299,11.3829,11.4064,2258900.0
2010-02-08 15:05:00,14.54,14.57,14.53,14.57,1269800.0,11.4064,11.4299,11.3986,11.4299,1269800.0
2010-02-08 15:10:00,14.57,14.57,14.53,14.55,2167000.0,11.4299,11.4299,11.3986,11.4143,2167000.0
2010-02-08 15:15:00,14.55,14.55,14.49,14.51,2250700.0,11.4143,11.4143,11.3672,11.3829,2250700.0
2010-02-08 15:20:00,14.5,14.54,14.5,14.53,2098200.0,11.375,11.4064,11.375,11.3986,2098200.0
2010-02-08 15:25:00,14.53,14.58,14.52,14.56,2899300.0,11.3986,11.4378,11.3907,11.4221,2899300.0
2010-02-08 15:30:00,14.56,14.57,14.52,14.53,2122400.0,11.4221,11.4299,11.3907,11.3986,2122400.0
2010-02-08 15:35:00,14.54,14.57,14.51,14.51,1986100.0,11.4064,11.4299,11.3829,11.3829,1986100.0
2010-02-08 15:40:00,14.51,14.53,14.49,14.53,2902100.0,11.3829,11.3986,11.3672,11.3986,2902100.0
2010-02-08 15:45:00,14.53,14.65,14.48,14.5,3229300.0,11.3986,11.4927,11.3593,11.375,3229300.0
2010-02-08 15:50:00,14.5,14.53,14.48,14.49,5082600.0,11.375,11.3986,11.3593,11.3672,5082600.0
2010-02-08 15:55:00,14.49,14.5,14.45,14.48,9146200.0,11.3672,11.375,11.3358,11.3593,9146200.0
2010-02-09 09:30:00,14.67,14.74,14.62,14.72,6551200.0,11.5084,11.5633,11.4692,11.5476,6551200.0
2010-02-09 09:35:00,14.72,14.77,14.7,14.74,6644500.0,11.5476,11.5868,11.5319,11.5633,6644500.0
2010-02-09 09:40:00,14.75,14.78,14.73,14.77,7401600.0,11.5711,11.5947,11.5555,11.5868,7401600.0
2010-02-09 09:45:00,14.77,14.78,14.65,14.66,4450400.0,11.5868,11.5947,11.4927,11.5005,4450400.0
2010-02-09 09:50:00,14.67,14.72,14.63,14.67,5450700.0,11.5084,11.5476,11.477,11.5084,5450700.0
2010-02-09 09:55:00,14.67,14.71,14.62,14.62,3477500.0,11.5084,11.5398,11.4692,11.4692,3477500.0
2010-02-09 10:00:00,14.62,14.67,14.61,14.66,4187200.0,11.4692,11.5084,11.4613,11.5005,4187200.0
2010-02-09 10:05:00,14.66,14.7,14.65,14.69,3008400.0,11.5005,11.5319,11.4927,11.5241,3008400.0
2010-02-09 10:10:00,14.69,14.7,14.65,14.66,2850700.0,11.5241,11.5319,11.4927,11.5005,2850700.0
2010-02-09 10:15:00,14.66,14.68,14.64,14.67,2075500.0,11.5005,11.5162,11.4849,11.5084,2075500.0
2010-02-09 10:20:00,14.68,14.7,14.62,14.65,2153400.0,11.5162,11.5319,11.4692,11.4927,2153400.0
2010-02-09 10:25:00,14.65,14.66,14.58,14.6,3386200.0,11.4927,11.5005,11.4378,11.4535,3386200.0
2010-02-09 10:30:00,14.59,14.63,14.56,14.63,3400700.0,11.4456,11.477,11.4221,11.477,3400700.0
2010-02-09 10:35:00,14.63,14.64,14.58,14.59,2461100.0,11.477,11.4849,11.4378,11.4456,2461100.0
2010-02-09 10:40:00,14.58,14.6,14.51,14.52,4325700.0,11.4378,11.4535,11.3829,11.3907,4325700.0
2010-02-09 10:45:00,14.52,14.54,14.43,14.44,5464100.0,11.3907,11.4064,11.3201,11.328,5464100.0
2010-02-09 10:50:00,14.44,14.53,14.37,14.45,7672100.0,11.328,11.3986,11.273,11.3358,7672100.0
2010-02-09 10:55:00,14.45,14.48,14.43,14.45,3174400.0,11.3358,11.3593,11.3201,11.3358,3174400.0
2010-02-09 11:00:00,14.44,14.45,14.39,14.44,3769400.0,11.328,11.3358,11.2887,11.328,3769400.0
2010-02-09 11:05:00,14.44,14.51,14.39,14.41,4397900.0,11.328,11.3829,11.2887,11.3044,4397900.0
2010-02-09 11:10:00,14.42,14.42,14.33,14.34,7111500.0,11.3123,11.3123,11.2417,11.2495,7111500.0
2010-02-09 11:15:00,14.34,14.39,14.31,14.39,3401800.0,11.2495,11.2887,11.226,11.2887,3401800.0
2010-02-09 11:20:00,14.39,14.41,14.34,14.34,3273700.0,11.2887,11.3044,11.2495,11.2495,3273700.0
2010-02-09 11:25:00,14.34,14.35,14.25,14.27,4602100.0,11.2495,11.2574,11.1789,11.1946,4602100.0
2010-02-09 11:30:00,14.27,14.4,14.26,14.4,5124900.0,11.1946,11.2966,11.1868,11.2966,5124900.0
2010-02-09 11:35:00,14.4,14.46,14.36,14.42,5656200.0,11.2966,11.3436,11.2652,11.3123,5656200.0
2010-02-09 11:40:00,14.42,14.47,14.38,14.42,4334200.0,11.3123,11.3515,11.2809,11.3123,4334200.0
2010-02-09 11:45:00,14.42,14.46,14.4,14.43,3567300.0,11.3123,11.3436,11.2966,11.3201,3567300.0
2010-02-09 11:50:00,14.43,14.56,14.42,14.54,5200700.0,11.3201,11.4221,11.3123,11.4064,5200700.0
2010-02-09 11:55:00,14.54,14.55,14.49,14.5,2714700.0,11.4064,11.4143,11.3672,11.375,2714700.0
2010-02-09 12:00:00,14.5,14.58,14.5,14.58,3061900.0,11.375,11.4378,11.375,11.4378,3061900.0
2010-02-09 12:05:00,14.58,14.64,14.57,14.59,4536000.0,11.4378,11.4849,11.4299,11.4456,4536000.0
2010-02-09 12:10:00,14.59,14.61,14.54,14.56,2385800.0,11.4456,11.4613,11.4064,11.4221,2385800.0
2010-02-09 12:15:00,14.56,14.62,14.56,14.57,2686800.0,11.4221,11.4692,11.4221,11.4299,2686800.0
2010-02-09 12:20:00,14.56,14.6,14.53,14.53,3501100.0,11.4221,11.4535,11.3986,11.3986,3501100.0
2010-02-09 12:25:00,14.53,14.54,14.49,14.51,3354000.0,11.3986,11.4064,11.3672,11.3829,3354000.0
2010-02-09 12:30:00,14.52,14.58,14.5,14.56,1467400.0,11.3907,11.4378,11.375,11.4221,1467400.0
2010-02-09 12:35:00,14.55,14.56,14.51,14.54,2206300.0,11.4143,11.4221,11.3829,11.4064,2206300.0
2010-02-09 12:40:00,14.53,14.56,14.39,14.41,6671900.0,11.3986,11.4221,11.2887,11.3044,6671900.0
2010-02-09 12:45:00,14.41,14.45,14.38,14.4,3999900.0,11.3044,11.3358,11.2809,11.2966,3999900.0
2010-02-09 12:50:00,14.4,14.44,14.38,14.42,2771300.0,11.2966,11.328,11.2809,11.3123,2771300.0
2010-02-09 12:55:00,14.41,14.44,14.39,14.43,1544600.0,11.3044,11.328,11.2887,11.3201,1544600.0
2010-02-09 13:00:00,14.43,14.49,14.43,14.48,3206100.0,11.3201,11.3672,11.3201,11.3593,3206100.0
2010-02-09 13:05:00,14.47,14.54,14.46,14.51,2569800.0,11.3515,11.4064,11.3436,11.3829,2569800.0
2010-02-09 13:10:00,14.52,14.53,14.49,14.52,1359700.0,11.3907,11.3986,11.3672,11.3907,1359700.0
2010-02-09 13:15:00,14.53,14.53,14.46,14.46,2002000.0,11.3986,11.3986,11.3436,11.3436,2002000.0
2010-02-09 13:20:00,14.47,14.47,14.43,14.47,1894100.0,11.3515,11.3515,11.3201,11.3515,1894100.0
2010-02-09 13:25:00,14.47,14.48,14.42,14.44,1339400.0,11.3515,11.3593,11.3123,11.328,1339400.0
2010-02-09 13:30:00,14.45,14.48,14.42,14.46,1410800.0,11.3358,11.3593,11.3123,11.3436,1410800.0
2010-02-09 13:35:00,14.45,14.51,14.44,14.5,1414200.0,11.3358,11.3829,11.328,11.375,1414200.0
2010-02-09 13:40:00,14.5,14.51,14.44,14.47,1497100.0,11.375,11.3829,11.328,11.3515,1497100.0
2010-02-09 13:45:00,14.47,14.51,14.47,14.49,1141400.0,11.3515,11.3829,11.3515,11.3672,1141400.0
2010-02-09 13:50:00,14.49,14.53,14.47,14.52,1428200.0,11.3672,11.3986,11.3515,11.3907,1428200.0
2010-02-09 13:55:00,14.52,14.54,14.49,14.5,1155800.0,11.3907,11.4064,11.3672,11.375,1155800.0
2010-02-09 14:00:00,14.51,14.53,14.48,14.49,1017200.0,11.3829,11.3986,11.3593,11.3672,1017200.0
2010-02-09 14:05:00,14.49,14.52,14.46,14.47,984500.0,11.3672,11.3907,11.3436,11.3515,984500.0
2010-02-09 14:10:00,14.47,14.49,14.46,14.46,785300.0,11.3515,11.3672,11.3436,11.3436,785300.0
2010-02-09 14:15:00,14.46,14.47,14.42,14.43,1481400.0,11.3436,11.3515,11.3123,11.3201,1481400.0
2010-02-09 14:20:00,14.43,14.48,14.43,14.46,1230100.0,11.3201,11.3593,11.3201,11.3436,1230100.0
2010-02-09 14:25:00,14.45,14.48,14.45,14.46,910000.0,11.3358,11.3593,11.3358,11.3436,910000.0
2010-02-09 14:30:00,14.47,14.52,14.45,14.51,2017300.0,11.3515,11.3907,11.3358,11.3829,2017300.0
2010-02-09 14:35:00,14.5,14.53,14.48,14.48,1707600.0,11.375,11.3986,11.3593,11.3593,1707600.0
2010-02-09 14:40:00,14.48,14.53,14.45,14.47,3256900.0,11.3593,11.3986,11.3358,11.3515,3256900.0
2010-02-09 14:45:00,14.47,14.47,14.4,14.42,2631600.0,11.3515,11.3515,11.2966,11.3123,2631600.0
2010-02-09 14:50:00,14.43,14.43,14.38,14.41,2188000.0,11.3201,11.3201,11.2809,11.3044,2188000.0
2010-02-09 14:55:00,14.41,14.46,14.4,14.43,1651300.0,11.3044,11.3436,11.2966,11.3201,1651300.0
2010-02-09 15:00:00,14.44,14.52,14.43,14.51,3296900.0,11.328,11.3907,11.3201,11.3829,3296900.0
2010-02-09 15:05:00,14.51,14.52,14.48,14.49,1638900.0,11.3829,11.3907,11.3593,11.3672,1638900.0
2010-02-09 15:10:00,14.48,14.51,14.46,14.51,1842600.0,11.3593,11.3829,11.3436,11.3829,1842600.0
2010-02-09 15:15:00,14.51,14.51,14.47,14.49,1163600.0,11.3829,11.3829,11.3515,11.3672,1163600.0
2010-02-09 15:20:00,14.49,14.55,14.48,14.53,2803100.0,11.3672,11.4143,11.3593,11.3986,2803100.0
2010-02-09 15:25:00,14.53,14.55,14.48,14.52,2532300.0,11.3986,11.4143,11.3593,11.3907,2532300.0
2010-02-09 15:30:00,14.52,14.55,14.5,14.53,2369200.0,11.3907,11.4143,11.375,11.3986,2369200.0
2010-02-09 15:35:00,14.53,14.55,14.51,14.52,2159900.0,11.3986,11.4143,11.3829,11.3907,2159900.0
2010-02-09 15:40:00,14.51,14.54,14.49,14.5,2714900.0,11.3829,11.4064,11.3672,11.375,2714900.0
2010-02-09 15:45:00,14.51,14.53,14.49,14.52,2935700.0,11.3829,11.3986,11.3672,11.3907,2935700.0
2010-02-09 15:50:00,14.52,14.53,14.45,14.47,4109700.0,11.3907,11.3986,11.3358,11.3515,4109700.0
2010-02-09 15:55:00,14.47,14.49,14.46,14.47,4651300.0,11.3515,11.3672,11.3436,11.3515,4651300.0
2010-02-10 09:30:00,14.51,14.61,14.46,14.61,3415300.0,11.3829,11.4613,11.3436,11.4613,3415300.0
2010-02-10 09:35:00,14.6,14.64,14.52,14.52,3984300.0,11.4535,11.4849,11.3907,11.3907,3984300.0
2010-02-10 09:40:00,14.52,14.55,14.48,14.53,3283600.0,11.3907,11.4143,11.3593,11.3986,3283600.0
2010-02-10 09:45:00,14.53,14.62,14.53,14.61,2120000.0,11.3986,11.4692,11.3986,11.4613,2120000.0
2010-02-10 09:50:00,14.61,14.64,14.55,14.56,2866800.0,11.4613,11.4849,11.4143,11.4221,2866800.0
2010-02-10 09:55:00,14.57,14.67,14.56,14.66,5204800.0,11.4299,11.5084,11.4221,11.5005,5204800.0
2010-02-10 10:00:00,14.67,14.67,14.53,14.57,5056200.0,11.5084,11.5084,11.3986,11.4299,5056200.0
2010-02-10 10:05:00,14.57,14.59,14.49,14.52,3656200.0,11.4299,11.4456,11.3672,11.3907,3656200.0
2010-02-10 10:10:00,14.52,14.58,14.51,14.53,3284500.0,11.3907,11.4378,11.3829,11.3986,3284500.0
2010-02-10 10:15:00,14.53,14.57,14.51,14.56,3074200.0,11.3986,11.4299,11.3829,11.4221,3074200.0
2010-02-10 10:20:00,14.56,14.61,14.55,14.58,3223900.0,11.4221,11.4613,11.4143,11.4378,3223900.0
2010-02-10 10:25:00,14.58,14.6,14.55,14.57,3078500.0,11.4378,11.4535,11.4143,11.4299,3078500.0
2010-02-10 10:30:00,14.56,14.57,14.52,14.54,3093600.0,11.4221,11.4299,11.3907,11.4064,3093600.0
2010-02-10 10:35:00,14.53,14.58,14.52,14.57,2649700.0,11.3986,11.4378,11.3907,11.4299,2649700.0
2010-02-10 10:40:00,14.57,14.61,14.56,14.58,2731500.0,11.4299,11.4613,11.4221,11.4378,2731500.0
2010-02-10 10:45:00,14.58,14.6,14.55,14.55,1672300.0,11.4378,11.4535,11.4143,11.4143,1672300.0
2010-02-10 10:50:00,14.55,14.59,14.52,14.54,7134500.0,11.4143,11.4456,11.3907,11.4064,7134500.0
2010-02-10 10:55:00,14.54,14.57,14.52,14.56,1891300.0,11.4064,11.4299,11.3907,11.4221,1891300.0
2010-02-10 11:00:00,14.56,14.57,14.52,14.53,2014000.0,11.4221,11.4299,11.3907,11.3986,2014000.0
2010-02-10 11:05:00,14.54,14.56,14.52,14.56,1083100.0,11.4064,11.4221,11.3907,11.4221,1083100.0
2010-02-10 11:10:00,14.55,14.57,14.54,14.55,1205700.0,11.4143,11.4299,11.4064,11.4143,1205700.0
2010-02-10 11:15:00,14.55,14.57,14.53,14.53,847900.0,11.4143,11.4299,11.3986,11.3986,847900.0
2010-02-10 11:20:00,14.53,14.57,14.53,14.56,1527600.0,11.3986,11.4299,11.3986,11.4221,1527600.0
2010-02-10 11:25:00,14.56,14.6,14.55,14.58,2094900.0,11.4221,11.4535,11.4143,11.4378,2094900.0
2010-02-10 11:30:00,14.59,14.6,14.57,14.57,1635200.0,11.4456,11.4535,11.4299,11.4299,1635200.0
2010-02-10 11:35:00,14.58,14.61,14.57,14.59,1933200.0,11.4378,11.4613,11.4299,11.4456,1933200.0
2010-02-10 11:40:00,14.59,14.61,14.56,14.57,1602900.0,11.4456,11.4613,11.4221,11.4299,1602900.0
2010-02-10 11:45:00,14.57,14.61,14.56,14.6,838400.0,11.4299,11.4613,11.4221,11.4535,838400.0
2010-02-10 11:50:00,14.61,14.61,14.58,14.58,977100.0,11.4613,11.4613,11.4378,11.4378,977100.0
2010-02-10 11:55:00,14.58,14.61,14.56,14.57,1773000.0,11.4378,11.4613,11.4221,11.4299,1773000.0
2010-02-10 12:00:00,14.57,14.58,14.55,14.57,1111100.0,11.4299,11.4378,11.4143,11.4299,1111100.0
2010-02-10 12:05:00,14.58,14.58,14.56,14.58,659100.0,11.4378,11.4378,11.4221,11.4378,659100.0
2010-02-10 12:10:00,14.58,14.59,14.56,14.56,826000.0,11.4378,11.4456,11.4221,11.4221,826000.0
2010-02-10 12:15:00,14.57,14.57,14.55,14.56,766400.0,11.4299,11.4299,11.4143,11.4221,766400.0
2010-02-10 12:20:00,14.57,14.58,14.55,14.58,1428800.0,11.4299,11.4378,11.4143,11.4378,1428800.0
2010-02-10 12:25:00,14.58,14.6,14.56,14.6,2072900.0,11.4378,11.4535,11.4221,11.4535,2072900.0
2010-02-10 12:30:00,14.6,14.64,14.56,14.56,2423700.0,11.4535,11.4849,11.4221,11.4221,2423700.0
2010-02-10 12:35:00,14.56,14.59,14.56,14.58,1316700.0,11.4221,11.4456,11.4221,11.4378,1316700.0
2010-02-10 12:40:00,14.58,14.6,14.57,14.6,1384900.0,11.4378,11.4535,11.4299,11.4535,1384900.0
2010-02-10 12:45:00,14.6,14.65,14.59,14.65,2333300.0,11.4535,11.4927,11.4456,11.4927,2333300.0
2010-02-10 12:50:00,14.65,14.66,14.63,14.65,1586500.0,11.4927,11.5005,11.477,11.4927,1586500.0
2010-02-10 12:55:00,14.65,14.68,14.65,14.67,1727200.0,11.4927,11.5162,11.4927,11.5084,1727200.0
2010-02-10 13:00:00,14.67,14.74,14.66,14.71,3999000.0,11.5084,11.5633,11.5005,11.5398,3999000.0
2010-02-10 13:05:00,14.71,14.76,14.7,14.75,3212300.0,11.5398,11.579,11.5319,11.5711,3212300.0
2010-02-10 13:10:00,14.76,14.78,14.74,14.75,2527400.0,11.579,11.5947,11.5633,11.5711,2527400.0
2010-02-10 13:15:00,14.74,14.78,14.72,14.77,1703000.0,11.5633,11.5947,11.5476,11.5868,1703000.0
2010-02-10 13:20:00,14.78,14.83,14.74,14.82,2539400.0,11.5947,11.6339,11.5633,11.6261,2539400.0
2010-02-10 13:25:00,14.82,14.91,14.82,14.87,4551800.0,11.6261,11.6967,11.6261,11.6653,4551800.0
2010-02-10 13:30:00,14.87,14.87,14.79,14.8,2741400.0,11.6653,11.6653,11.6025,11.6104,2741400.0
2010-02-10 13:35:00,14.83,14.85,14.8,14.8,1721100.0,11.6339,11.6496,11.6104,11.6104,1721100.0
2010-02-10 13:40:00,14.8,14.81,14.74,14.81,3275700.0,11.6104,11.6182,11.5633,11.6182,3275700.0
2010-02-10 13:45:00,14.8,14.82,14.79,14.81,1046400.0,11.6104,11.6261,11.6025,11.6182,1046400.0
2010-02-10 13:50:00,14.8,14.82,14.77,14.79,1047700.0,11.6104,11.6261,11.5868,11.6025,1047700.0
2010-02-10 13:55:00,14.79,14.79,14.76,14.77,1636000.0,11.6025,11.6025,11.579,11.5868,1636000.0
2010-02-10 14:00:00,14.77,14.83,14.76,14.83,1332000.0,11.5868,11.6339,11.579,11.6339,1332000.0
2010-02-10 14:05:00,14.82,14.85,14.8,14.8,1709200.0,11.6261,11.6496,11.6104,11.6104,1709200.0
2010-02-10 14:10:00,14.81,14.81,14.74,14.74,2333000.0,11.6182,11.6182,11.5633,11.5633,2333000.0
2010-02-10 14:15:00,14.74,14.77,14.71,14.74,2198600.0,11.5633,11.5868,11.5398,11.5633,2198600.0
2010-02-10 14:20:00,14.75,14.75,14.69,14.7,1975600.0,11.5711,11.5711,11.5241,11.5319,1975600.0
2010-02-10 14:25:00,14.7,14.75,14.7,14.73,1309300.0,11.5319,11.5711,11.5319,11.5555,1309300.0
2010-02-10 14:30:00,14.73,14.74,14.65,14.68,2835800.0,11.5555,11.5633,11.4927,11.5162,2835800.0
2010-02-10 14:35:00,14.68,14.69,14.64,14.68,1602500.0,11.5162,11.5241,11.4849,11.5162,1602500.0
2010-02-10 14:40:00,14.68,14.7,14.65,14.65,917400.0,11.5162,11.5319,11.4927,11.4927,917400.0
2010-02-10 14:45:00,14.66,14.68,14.64,14.66,1328000.0,11.5005,11.5162,11.4849,11.5005,1328000.0
2010-02-10 14:50:00,14.65,14.7,14.64,14.66,2225400.0,11.4927,11.5319,11.4849,11.5005,2225400.0
2010-02-10 14:55:00,14.67,14.69,14.65,14.67,992100.0,11.5084,11.5241,11.4927,11.5084,992100.0
2010-02-10 15:00:00,14.68,14.72,14.67,14.72,1079400.0,11.5162,11.5476,11.5084,11.5476,1079400.0
2010-02-10 15:05:00,14.72,14.74,14.69,14.71,1349100.0,11.5476,11.5633,11.5241,11.5398,1349100.0
2010-02-10 15:10:00,14.72,14.73,14.69,14.7,1060000.0,11.5476,11.5555,11.5241,11.5319,1060000.0
2010-02-10 15:15:00,14.7,14.71,14.67,14.69,1366000.0,11.5319,11.5398,11.5084,11.5241,1366000.0
2010-02-10 15:20:00,14.69,14.71,14.68,14.7,804900.0,11.5241,11.5398,11.5162,11.5319,804900.0
2010-02-10 15:25:00,14.7,14.73,14.69,14.7,1401800.0,11.5319,11.5555,11.5241,11.5319,1401800.0
2010-02-10 15:30:00,14.7,14.71,14.62,14.63,2055000.0,11.5319,11.5398,11.4692,11.477,2055000.0
2010-02-10 15:35:00,14.63,14.64,14.6,14.61,2177500.0,11.477,11.4849,11.4535,11.4613,2177500.0
2010-02-10 15:40:00,14.61,14.65,14.6,14.62,2218200.0,11.4613,11.4927,11.4535,11.4692,2218200.0
2010-02-10 15:45:00,14.63,14.66,14.62,14.65,2442500.0,11.477,11.5005,11.4692,11.4927,2442500.0
2010-02-10 15:50:00,14.65,14.65,14.61,14.63,2481100.0,11.4927,11.4927,11.4613,11.477,2481100.0
2010-02-10 15:55:00,14.64,14.67,14.63,14.67,2841700.0,11.4849,11.5084,11.477,11.5084,2841700.0
2010-02-11 09:30:00,14.67,14.7,14.62,14.66,2317200.0,11.5084,11.5319,11.4692,11.5005,2317200.0
2010-02-11 09:35:00,14.66,14.69,14.63,14.67,3777900.0,11.5005,11.5241,11.477,11.5084,3777900.0
2010-02-11 09:40:00,14.66,14.66,14.6,14.6,2588600.0,11.5005,11.5005,11.4535,11.4535,2588600.0
2010-02-11 09:45:00,14.6,14.63,14.57,14.62,2262400.0,11.4535,11.477,11.4299,11.4692,2262400.0
2010-02-11 09:50:00,14.62,14.66,14.6,14.65,2340600.0,11.4692,11.5005,11.4535,11.4927,2340600.0
2010-02-11 09:55:00,14.65,14.72,14.65,14.68,2385600.0,11.4927,11.5476,11.4927,11.5162,2385600.0
2010-02-11 10:00:00,14.69,14.69,14.61,14.63,1885500.0,11.5241,11.5241,11.4613,11.477,1885500.0
2010-02-11 10:05:00,14.63,14.67,14.63,14.65,2006500.0,11.477,11.5084,11.477,11.4927,2006500.0
2010-02-11 10:10:00,14.64,14.72,14.64,14.67,2501300.0,11.4849,11.5476,11.4849,11.5084,2501300.0
2010-02-11 10:15:00,14.66,14.69,14.63,14.66,1820700.0,11.5005,11.5241,11.477,11.5005,1820700.0
2010-02-11 10:20:00,14.65,14.67,14.61,14.63,2585300.0,11.4927,11.5084,11.4613,11.477,2585300.0
2010-02-11 10:25:00,14.63,14.66,14.63,14.65,1660700.0,11.477,11.5005,11.477,11.4927,1660700.0
2010-02-11 10:30:00,14.64,14.65,14.58,14.59,2442700.0,11.4849,11.4927,11.4378,11.4456,2442700.0
2010-02-11 10:35:00,14.59,14.63,14.57,14.6,2681000.0,11.4456,11.477,11.4299,11.4535,2681000.0
2010-02-11 10:40:00,14.6,14.61,14.55,14.56,2353100.0,11.4535,11.4613,11.4143,11.4221,2353100.0
2010-02-11 10:45:00,14.56,14.61,14.55,14.59,1854200.0,11.4221,11.4613,11.4143,11.4456,1854200.0
2010-02-11 10:50:00,14.59,14.59,14.55,14.57,1947200.0,11.4456,11.4456,11.4143,11.4299,1947200.0
2010-02-11 10:55:00,14.57,14.58,14.54,14.57,2443900.0,11.4299,11.4378,11.4064,11.4299,2443900.0
2010-02-11 11:00:00,14.56,14.61,14.56,14.61,1657400.0,11.4221,11.4613,11.4221,11.4613,1657400.0
2010-02-11 11:05:00,14.61,14.63,14.58,14.6,1508400.0,11.4613,11.477,11.4378,11.4535,1508400.0
2010-02-11 11:10:00,14.6,14.64,14.6,14.62,1022800.0,11.4535,11.4849,11.4535,11.4692,1022800.0
2010-02-11 11:15:00,14.63,14.68,14.62,14.66,2773000.0,11.477,11.5162,11.4692,11.5005,2773000.0
2010-02-11 11:20:00,14.66,14.7,14.65,14.69,2131500.0,11.5005,11.5319,11.4927,11.5241,2131500.0
2010-02-11 11:25:00,14.69,14.7,14.65,14.66,1810000.0,11.5241,11.5319,11.4927,11.5005,1810000.0
2010-02-11 11:30:00,14.67,14.69,14.64,14.65,1348200.0,11.5084,11.5241,11.4849,11.4927,1348200.0
2010-02-11 11:35:00,14.66,14.66,14.63,14.63,1254000.0,11.5005,11.5005,11.477,11.477,1254000.0
2010-02-11 11:40:00,14.63,14.69,14.61,14.69,2574900.0,11.477,11.5241,11.4613,11.5241,2574900.0
2010-02-11 11:45:00,14.69,14.72,14.67,14.67,2052800.0,11.5241,11.5476,11.5084,11.5084,2052800.0
2010-02-11 11:50:00,14.68,14.7,14.67,14.69,1219900.0,11.5162,11.5319,11.5084,11.5241,1219900.0
2010-02-11 11:55:00,14.68,14.69,14.63,14.64,1454300.0,11.5162,11.5241,11.477,11.4849,1454300.0
2010-02-11 12:00:00,14.64,14.66,14.63,14.65,836400.0,11.4849,11.5005,11.477,11.4927,836400.0
2010-02-11 12:05:00,14.66,14.66,14.63,14.66,1224500.0,11.5005,11.5005,11.477,11.5005,1224500.0
2010-02-11 12:10:00,14.66,14.68,14.64,14.67,999900.0,11.5005,11.5162,11.4849,11.5084,999900.0
2010-02-11 12:15:00,14.66,14.71,14.66,14.68,2048900.0,11.5005,11.5398,11.5005,11.5162,2048900.0
2010-02-11 12:20:00,14.67,14.68,14.64,14.64,1172900.0,11.5084,11.5162,11.4849,11.4849,1172900.0
2010-02-11 12:25:00,14.65,14.65,14.63,14.63,694100.0,11.4927,11.4927,11.477,11.477,694100.0
2010-02-11 12:30:00,14.63,14.65,14.61,14.65,1376100.0,11.477,11.4927,11.4613,11.4927,1376100.0
2010-02-11 12:35:00,14.65,14.65,14.62,14.63,868500.0,11.4927,11.4927,11.4692,11.477,868500.0
2010-02-11 12:40:00,14.63,14.66,14.62,14.66,1276200.0,11.477,11.5005,11.4692,11.5005,1276200.0
2010-02-11 12:45:00,14.66,14.66,14.62,14.63,818400.0,11.5005,11.5005,11.4692,11.477,818400.0
2010-02-11 12:50:00,14.64,14.68,14.62,14.63,704900.0,11.4849,11.5162,11.4692,11.477,704900.0
2010-02-11 12:55:00,14.63,14.65,14.62,14.64,1424300.0,11.477,11.4927,11.4692,11.4849,1424300.0
2010-02-11 13:00:00,14.64,14.64,14.6,14.62,960500.0,11.4849,11.4849,11.4535,11.4692,960500.0
2010-02-11 13:05:00,14.61,14.62,14.59,14.61,1293100.0,11.4613,11.4692,11.4456,11.4613,1293100.0
2010-02-11 13:10:00,14.62,14.65,14.61,14.65,1486600.0,11.4692,11.4927,11.4613,11.4927,1486600.0
2010-02-11 13:15:00,14.64,14.65,14.62,14.64,1551800.0,11.4849,11.4927,11.4692,11.4849,1551800.0
2010-02-11 13:20:00,14.64,14.69,14.63,14.66,3857100.0,11.4849,11.5241,11.477,11.5005,3857100.0
2010-02-11 13:25:00,14.67,14.74,14.66,14.71,5584100.0,11.5084,11.5633,11.5005,11.5398,5584100.0
2010-02-11 13:30:00,14.72,14.75,14.69,14.74,3790100.0,11.5476,11.5711,11.5241,11.5633,3790100.0
2010-02-11 13:35:00,14.74,14.76,14.69,14.69,2487200.0,11.5633,11.579,11.5241,11.5241,2487200.0
2010-02-11 13:40:00,14.69,14.7,14.67,14.67,2080600.0,11.5241,11.5319,11.5084,11.5084,2080600.0
2010-02-11 13:45:00,14.67,14.68,14.64,14.66,1188500.0,11.5084,11.5162,11.4849,11.5005,1188500.0
2010-02-11 13:50:00,14.66,14.69,14.66,14.68,737800.0,11.5005,11.5241,11.5005,11.5162,737800.0
2010-02-11 13:55:00,14.68,14.7,14.67,14.69,1382700.0,11.5162,11.5319,11.5084,11.5241,1382700.0
2010-02-11 14:00:00,14.69,14.7,14.68,14.69,553800.0,11.5241,11.5319,11.5162,11.5241,553800.0
2010-02-11 14:05:00,14.69,14.72,14.67,14.69,1263900.0,11.5241,11.5476,11.5084,11.5241,1263900.0
2010-02-11 14:10:00,14.69,14.7,14.66,14.66,947100.0,11.5241,11.5319,11.5005,11.5005,947100.0
2010-02-11 14:15:00,14.66,14.68,14.65,14.68,721300.0,11.5005,11.5162,11.4927,11.5162,721300.0
2010-02-11 14:20:00,14.67,14.68,14.64,14.66,1233400.0,11.5084,11.5162,11.4849,11.5005,1233400.0
2010-02-11 14:25:00,14.65,14.68,14.63,14.67,1193300.0,11.4927,11.5162,11.477,11.5084,1193300.0
2010-02-11 14:30:00,14.67,14.68,14.65,14.66,1596200.0,11.5084,11.5162,11.4927,11.5005,1596200.0
2010-02-11 14:35:00,14.66,14.69,14.64,14.64,1960400.0,11.5005,11.5241,11.4849,11.4849,1960400.0
2010-02-11 14:40:00,14.64,14.66,14.64,14.65,871800.0,11.4849,11.5005,11.4849,11.4927,871800.0
2010-02-11 14:45:00,14.66,14.67,14.64,14.65,1133900.0,11.5005,11.5084,11.4849,11.4927,1133900.0
2010-02-11 14:50:00,14.65,14.66,14.62,14.62,1216700.0,11.4927,11.5005,11.4692,11.4692,1216700.0
2010-02-11 14:55:00,14.62,14.64,14.62,14.64,636100.0,11.4692,11.4849,11.4692,11.4849,636100.0
2010-02-11 15:00:00,14.63,14.64,14.61,14.64,861700.0,11.477,11.4849,11.4613,11.4849,861700.0
2010-02-11 15:05:00,14.64,14.66,14.63,14.65,841700.0,11.4849,11.5005,11.477,11.4927,841700.0
2010-02-11 15:10:00,14.65,14.67,14.64,14.65,836300.0,11.4927,11.5084,11.4849,11.4927,836300.0
2010-02-11 15:15:00,14.65,14.66,14.65,14.65,601100.0,11.4927,11.5005,11.4927,11.4927,601100.0
2010-02-11 15:20:00,14.65,14.66,14.64,14.64,648000.0,11.4927,11.5005,11.4849,11.4849,648000.0
2010-02-11 15:25:00,14.64,14.65,14.61,14.62,909300.0,11.4849,11.4927,11.4613,11.4692,909300.0
2010-02-11 15:30:00,14.61,14.65,14.6,14.65,1306100.0,11.4613,11.4927,11.4535,11.4927,1306100.0
2010-02-11 15:35:00,14.65,14.65,14.62,14.63,1665800.0,11.4927,11.4927,11.4692,11.477,1665800.0
2010-02-11 15:40:00,14.62,14.66,14.62,14.65,1439000.0,11.4692,11.5005,11.4692,11.4927,1439000.0
2010-02-11 15:45:00,14.65,14.65,14.6,14.6,1476400.0,11.4927,11.4927,11.4535,11.4535,1476400.0
2010-02-11 15:50:00,14.6,14.63,14.6,14.61,3335500.0,11.4535,11.477,11.4535,11.4613,3335500.0
2010-02-11 15:55:00,14.61,14.63,14.61,14.62,3472900.0,11.4613,11.477,11.4613,11.4692,3472900.0
2010-02-12 09:30:00,14.47,14.54,14.39,14.46,4472900.0,11.3515,11.4064,11.2887,11.3436,4472900.0
2010-02-12 09:35:00,14.47,14.47,14.32,14.32,5460500.0,11.3515,11.3515,11.2338,11.2338,5460500.0
2010-02-12 09:40:00,14.32,14.35,14.31,14.34,4735600.0,11.2338,11.2574,11.226,11.2495,4735600.0
2010-02-12 09:45:00,14.33,14.37,14.28,14.35,4886900.0,11.2417,11.273,11.2024,11.2574,4886900.0
2010-02-12 09:50:00,14.36,14.37,14.33,14.37,2320300.0,11.2652,11.273,11.2417,11.273,2320300.0
2010-02-12 09:55:00,14.36,14.41,14.36,14.4,3083200.0,11.2652,11.3044,11.2652,11.2966,3083200.0
2010-02-12 10:00:00,14.39,14.4,14.32,14.35,3085000.0,11.2887,11.2966,11.2338,11.2574,3085000.0
2010-02-12 10:05:00,14.35,14.42,14.34,14.41,1726200.0,11.2574,11.3123,11.2495,11.3044,1726200.0
2010-02-12 10:10:00,14.41,14.44,14.39,14.42,2792800.0,11.3044,11.328,11.2887,11.3123,2792800.0
2010-02-12 10:15:00,14.41,14.44,14.38,14.38,3334800.0,11.3044,11.328,11.2809,11.2809,3334800.0
2010-02-12 10:20:00,14.38,14.4,14.36,14.39,1822400.0,11.2809,11.2966,11.2652,11.2887,1822400.0
2010-02-12 10:25:00,14.39,14.42,14.38,14.4,1561600.0,11.2887,11.3123,11.2809,11.2966,1561600.0
2010-02-12 10:30:00,14.4,14.43,14.39,14.41,2101800.0,11.2966,11.3201,11.2887,11.3044,2101800.0
2010-02-12 10:35:00,14.41,14.43,14.35,14.37,2482800.0,11.3044,11.3201,11.2574,11.273,2482800.0
2010-02-12 10:40:00,14.36,14.39,14.35,14.37,1935600.0,11.2652,11.2887,11.2574,11.273,1935600.0
2010-02-12 10:45:00,14.37,14.42,14.37,14.41,1937800.0,11.273,11.3123,11.273,11.3044,1937800.0
2010-02-12 10:50:00,14.41,14.41,14.38,14.38,694900.0,11.3044,11.3044,11.2809,11.2809,694900.0
2010-02-12 10:55:00,14.38,14.41,14.38,14.4,1158400.0,11.2809,11.3044,11.2809,11.2966,1158400.0
2010-02-12 11:00:00,14.39,14.4,14.37,14.38,1522300.0,11.2887,11.2966,11.273,11.2809,1522300.0
2010-02-12 11:05:00,14.39,14.42,14.38,14.41,1417700.0,11.2887,11.3123,11.2809,11.3044,1417700.0
2010-02-12 11:10:00,14.4,14.42,14.39,14.41,1311400.0,11.2966,11.3123,11.2887,11.3044,1311400.0
2010-02-12 11:15:00,14.4,14.44,14.4,14.42,1589600.0,11.2966,11.328,11.2966,11.3123,1589600.0
2010-02-12 11:20:00,14.41,14.48,14.41,14.45,2355500.0,11.3044,11.3593,11.3044,11.3358,2355500.0
2010-02-12 11:25:00,14.45,14.46,14.43,14.46,1385600.0,11.3358,11.3436,11.3201,11.3436,1385600.0
2010-02-12 11:30:00,14.45,14.46,14.42,14.43,842800.0,11.3358,11.3436,11.3123,11.3201,842800.0
2010-02-12 11:35:00,14.42,14.45,14.42,14.42,1098100.0,11.3123,11.3358,11.3123,11.3123,1098100.0
2010-02-12 11:40:00,14.42,14.44,14.42,14.42,736500.0,11.3123,11.328,11.3123,11.3123,736500.0
2010-02-12 11:45:00,14.42,14.43,14.41,14.41,621800.0,11.3123,11.3201,11.3044,11.3044,621800.0
2010-02-12 11:50:00,14.41,14.43,14.38,14.43,1725000.0,11.3044,11.3201,11.2809,11.3201,1725000.0
2010-02-12 11:55:00,14.43,14.43,14.42,14.43,576600.0,11.3201,11.3201,11.3123,11.3201,576600.0
2010-02-12 12:00:00,14.42,14.46,14.42,14.45,1210800.0,11.3123,11.3436,11.3123,11.3358,1210800.0
2010-02-12 12:05:00,14.46,14.48,14.44,14.44,1031600.0,11.3436,11.3593,11.328,11.328,1031600.0
2010-02-12 12:10:00,14.44,14.51,14.44,14.49,1815200.0,11.328,11.3829,11.328,11.3672,1815200.0
2010-02-12 12:15:00,14.49,14.53,14.48,14.5,2819000.0,11.3672,11.3986,11.3593,11.375,2819000.0
2010-02-12 12:20:00,14.5,14.52,14.49,14.5,1581500.0,11.375,11.3907,11.3672,11.375,1581500.0
2010-02-12 12:25:00,14.5,14.51,14.47,14.48,1571700.0,11.375,11.3829,11.3515,11.3593,1571700.0
2010-02-12 12:30:00,14.48,14.5,14.47,14.48,628300.0,11.3593,11.375,11.3515,11.3593,628300.0
2010-02-12 12:35:00,14.48,14.49,14.47,14.49,476800.0,11.3593,11.3672,11.3515,11.3672,476800.0
2010-02-12 12:40:00,14.49,14.49,14.46,14.47,1108100.0,11.3672,11.3672,11.3436,11.3515,1108100.0
2010-02-12 12:45:00,14.47,14.49,14.47,14.47,486700.0,11.3515,11.3672,11.3515,11.3515,486700.0
2010-02-12 12:50:00,14.48,14.48,14.46,14.46,812800.0,11.3593,11.3593,11.3436,11.3436,812800.0
2010-02-12 12:55:00,14.46,14.48,14.45,14.46,620400.0,11.3436,11.3593,11.3358,11.3436,620400.0
2010-02-12 13:00:00,14.47,14.47,14.45,14.45,237400.0,11.3515,11.3515,11.3358,11.3358,237400.0
2010-02-12 13:05:00,14.45,14.46,14.44,14.44,792000.0,11.3358,11.3436,11.328,11.328,792000.0
2010-02-12 13:10:00,14.44,14.45,14.41,14.41,611700.0,11.328,11.3358,11.3044,11.3044,611700.0
2010-02-12 13:15:00,14.41,14.41,14.38,14.4,3058900.0,11.3044,11.3044,11.2809,11.2966,3058900.0
2010-02-12 13:20:00,14.39,14.4,14.36,14.39,2403900.0,11.2887,11.2966,11.2652,11.2887,2403900.0
2010-02-12 13:25:00,14.4,14.42,14.39,14.41,941900.0,11.2966,11.3123,11.2887,11.3044,941900.0
2010-02-12 13:30:00,14.4,14.41,14.37,14.39,1954000.0,11.2966,11.3044,11.273,11.2887,1954000.0
2010-02-12 13:35:00,14.39,14.41,14.38,14.39,1126200.0,11.2887,11.3044,11.2809,11.2887,1126200.0
2010-02-12 13:40:00,14.39,14.47,14.39,14.45,1863000.0,11.2887,11.3515,11.2887,11.3358,1863000.0
2010-02-12 13:45:00,14.44,14.45,14.42,14.42,611100.0,11.328,11.3358,11.3123,11.3123,611100.0
2010-02-12 13:50:00,14.43,14.44,14.42,14.44,634500.0,11.3201,11.328,11.3123,11.328,634500.0
2010-02-12 13:55:00,14.43,14.44,14.42,14.43,771000.0,11.3201,11.328,11.3123,11.3201,771000.0
2010-02-12 14:00:00,14.44,14.46,14.42,14.46,1398900.0,11.328,11.3436,11.3123,11.3436,1398900.0
2010-02-12 14:05:00,14.45,14.47,14.45,14.47,582100.0,11.3358,11.3515,11.3358,11.3515,582100.0
2010-02-12 14:10:00,14.47,14.5,14.46,14.47,1550900.0,11.3515,11.375,11.3436,11.3515,1550900.0
2010-02-12 14:15:00,14.48,14.5,14.47,14.48,933200.0,11.3593,11.375,11.3515,11.3593,933200.0
2010-02-12 14:20:00,14.48,14.54,14.47,14.52,2631200.0,11.3593,11.4064,11.3515,11.3907,2631200.0
2010-02-12 14:25:00,14.51,14.52,14.49,14.5,1900900.0,11.3829,11.3907,11.3672,11.375,1900900.0
2010-02-12 14:30:00,14.5,14.51,14.48,14.51,1047000.0,11.375,11.3829,11.3593,11.3829,1047000.0
2010-02-12 14:35:00,14.51,14.51,14.48,14.48,1011700.0,11.3829,11.3829,11.3593,11.3593,1011700.0
2010-02-12 14:40:00,14.48,14.5,14.46,14.48,1620400.0,11.3593,11.375,11.3436,11.3593,1620400.0
2010-02-12 14:45:00,14.49,14.52,14.48,14.52,1692200.0,11.3672,11.3907,11.3593,11.3907,1692200.0
2010-02-12 14:50:00,14.52,14.54,14.51,14.52,1193700.0,11.3907,11.4064,11.3829,11.3907,1193700.0
2010-02-12 14:55:00,14.52,14.54,14.46,14.47,2674300.0,11.3907,11.4064,11.3436,11.3515,2674300.0
2010-02-12 15:00:00,14.47,14.48,14.43,14.47,2641700.0,11.3515,11.3593,11.3201,11.3515,2641700.0
2010-02-12 15:05:00,14.46,14.48,14.45,14.47,1855900.0,11.3436,11.3593,11.3358,11.3515,1855900.0
2010-02-12 15:10:00,14.48,14.48,14.43,14.46,2340800.0,11.3593,11.3593,11.3201,11.3436,2340800.0
2010-02-12 15:15:00,14.47,14.47,14.43,14.43,2288400.0,11.3515,11.3515,11.3201,11.3201,2288400.0
2010-02-12 15:20:00,14.43,14.45,14.42,14.44,1046700.0,11.3201,11.3358,11.3123,11.328,1046700.0
2010-02-12 15:25:00,14.44,14.44,14.39,14.4,2140500.0,11.328,11.328,11.2887,11.2966,2140500.0
2010-02-12 15:30:00,14.4,14.44,14.39,14.44,2051700.0,11.2966,11.328,11.2887,11.328,2051700.0
2010-02-12 15:35:00,14.44,14.44,14.4,14.44,2312100.0,11.328,11.328,11.2966,11.328,2312100.0
2010-02-12 15:40:00,14.44,14.51,14.43,14.47,2767100.0,11.328,11.3829,11.3201,11.3515,2767100.0
2010-02-12 15:45:00,14.47,14.5,14.46,14.5,2302500.0,11.3515,11.375,11.3436,11.375,2302500.0
2010-02-12 15:50:00,14.49,14.5,14.46,14.49,3830500.0,11.3672,11.375,11.3436,11.3672,3830500.0
2010-02-12 15:55:00,14.5,14.52,14.45,14.51,8660200.0,11.375,11.3907,11.3358,11.3829,8660200.0
2010-02-16 09:30:00,14.66,14.77,14.62,14.74,6064500.0,11.5005,11.5868,11.4692,11.5633,6064500.0
2010-02-16 09:35:00,14.74,14.75,14.66,14.68,4907500.0,11.5633,11.5711,11.5005,11.5162,4907500.0
2010-02-16 09:40:00,14.69,14.7,14.64,14.67,3029300.0,11.5241,11.5319,11.4849,11.5084,3029300.0
2010-02-16 09:45:00,14.66,14.69,14.65,14.67,3102800.0,11.5005,11.5241,11.4927,11.5084,3102800.0
2010-02-16 09:50:00,14.67,14.71,14.67,14.71,1691300.0,11.5084,11.5398,11.5084,11.5398,1691300.0
2010-02-16 09:55:00,14.71,14.73,14.68,14.68,3163200.0,11.5398,11.5555,11.5162,11.5162,3163200.0
2010-02-16 10:00:00,14.69,14.71,14.68,14.7,2255200.0,11.5241,11.5398,11.5162,11.5319,2255200.0
2010-02-16 10:05:00,14.7,14.71,14.68,14.68,2592800.0,11.5319,11.5398,11.5162,11.5162,2592800.0
2010-02-16 10:10:00,14.68,14.72,14.67,14.72,2413900.0,11.5162,11.5476,11.5084,11.5476,2413900.0
2010-02-16 10:15:00,14.72,14.74,14.71,14.73,2186600.0,11.5476,11.5633,11.5398,11.5555,2186600.0
2010-02-16 10:20:00,14.74,14.74,14.7,14.73,2040900.0,11.5633,11.5633,11.5319,11.5555,2040900.0
2010-02-16 10:25:00,14.73,14.77,14.73,14.77,1658800.0,11.5555,11.5868,11.5555,11.5868,1658800.0
2010-02-16 10:30:00,14.77,14.81,14.75,14.8,4744900.0,11.5868,11.6182,11.5711,11.6104,4744900.0
2010-02-16 10:35:00,14.81,14.82,14.78,14.82,2487200.0,11.6182,11.6261,11.5947,11.6261,2487200.0
2010-02-16 10:40:00,14.82,14.86,14.81,14.85,2531900.0,11.6261,11.6574,11.6182,11.6496,2531900.0
2010-02-16 10:45:00,14.85,14.86,14.82,14.84,1653500.0,11.6496,11.6574,11.6261,11.6418,1653500.0
2010-02-16 10:50:00,14.84,14.84,14.79,14.79,2208700.0,11.6418,11.6418,11.6025,11.6025,2208700.0
2010-02-16 10:55:00,14.79,14.82,14.79,14.8,1203800.0,11.6025,11.6261,11.6025,11.6104,1203800.0
2010-02-16 11:00:00,14.81,14.83,14.81,14.83,1091300.0,11.6182,11.6339,11.6182,11.6339,1091300.0
2010-02-16 11:05:00,14.83,14.84,14.81,14.81,1274700.0,11.6339,11.6418,11.6182,11.6182,1274700.0
2010-02-16 11:10:00,14.81,14.83,14.81,14.82,988800.0,11.6182,11.6339,11.6182,11.6261,988800.0
2010-02-16 11:15:00,14.81,14.84,14.81,14.84,945200.0,11.6182,11.6418,11.6182,11.6418,945200.0
2010-02-16 11:20:00,14.84,14.85,14.83,14.83,1496200.0,11.6418,11.6496,11.6339,11.6339,1496200.0
2010-02-16 11:25:00,14.84,14.85,14.82,14.85,1187700.0,11.6418,11.6496,11.6261,11.6496,1187700.0
2010-02-16 11:30:00,14.85,14.88,14.84,14.88,2492700.0,11.6496,11.6731,11.6418,11.6731,2492700.0
2010-02-16 11:35:00,14.88,14.88,14.86,14.88,1725600.0,11.6731,11.6731,11.6574,11.6731,1725600.0
2010-02-16 11:40:00,14.88,14.91,14.86,14.91,2519800.0,11.6731,11.6967,11.6574,11.6967,2519800.0
2010-02-16 11:45:00,14.91,14.91,14.87,14.88,2148400.0,11.6967,11.6967,11.6653,11.6731,2148400.0
2010-02-16 11:50:00,14.88,14.91,14.87,14.91,1881300.0,11.6731,11.6967,11.6653,11.6967,1881300.0
2010-02-16 11:55:00,14.91,14.91,14.89,14.89,1481800.0,11.6967,11.6967,11.681,11.681,1481800.0
2010-02-16 12:00:00,14.9,14.92,14.89,14.9,2173700.0,11.6888,11.7045,11.681,11.6888,2173700.0
2010-02-16 12:05:00,14.9,14.95,14.9,14.94,1390500.0,11.6888,11.728,11.6888,11.7202,1390500.0
2010-02-16 12:10:00,14.95,14.95,14.93,14.94,1693200.0,11.728,11.728,11.7124,11.7202,1693200.0
2010-02-16 12:15:00,14.94,14.95,14.92,14.94,1169100.0,11.7202,11.728,11.7045,11.7202,1169100.0
2010-02-16 12:20:00,14.94,14.94,14.92,14.92,1049200.0,11.7202,11.7202,11.7045,11.7045,1049200.0
2010-02-16 12:25:00,14.92,14.94,14.91,14.93,1329100.0,11.7045,11.7202,11.6967,11.7124,1329100.0
2010-02-16 12:30:00,14.93,14.93,14.9,14.9,971100.0,11.7124,11.7124,11.6888,11.6888,971100.0
2010-02-16 12:35:00,14.9,14.91,14.89,14.9,1568300.0,11.6888,11.6967,11.681,11.6888,1568300.0
2010-02-16 12:40:00,14.9,14.93,14.9,14.92,1294900.0,11.6888,11.7124,11.6888,11.7045,1294900.0
2010-02-16 12:45:00,14.91,14.92,14.91,14.91,601000.0,11.6967,11.7045,11.6967,11.6967,601000.0
2010-02-16 12:50:00,14.91,14.92,14.9,14.92,1173500.0,11.6967,11.7045,11.6888,11.7045,1173500.0
2010-02-16 12:55:00,14.91,14.94,14.91,14.93,986800.0,11.6967,11.7202,11.6967,11.7124,986800.0
2010-02-16 13:00:00,14.93,14.95,14.92,14.92,1731800.0,11.7124,11.728,11.7045,11.7045,1731800.0
2010-02-16 13:05:00,14.92,14.96,14.92,14.96,1561000.0,11.7045,11.7359,11.7045,11.7359,1561000.0
2010-02-16 13:10:00,14.95,15.02,14.95,15.02,5026100.0,11.728,11.783,11.728,11.783,5026100.0
2010-02-16 13:15:00,15.02,15.1,15.01,15.1,5597500.0,11.783,11.8457,11.7751,11.8457,5597500.0
2010-02-16 13:20:00,15.09,15.15,15.09,15.11,3572300.0,11.8379,11.8849,11.8379,11.8536,3572300.0
2010-02-16 13:25:00,15.1,15.17,15.1,15.14,2836900.0,11.8457,11.9006,11.8457,11.8771,2836900.0
2010-02-16 13:30:00,15.13,15.17,15.1,15.11,2954400.0,11.8693,11.9006,11.8457,11.8536,2954400.0
2010-02-16 13:35:00,15.12,15.13,15.06,15.07,2583000.0,11.8614,11.8693,11.8143,11.8222,2583000.0
2010-02-16 13:40:00,15.08,15.09,15.07,15.08,1060400.0,11.83,11.8379,11.8222,11.83,1060400.0
2010-02-16 13:45:00,15.09,15.12,15.08,15.1,1697600.0,11.8379,11.8614,11.83,11.8457,1697600.0
2010-02-16 13:50:00,15.1,15.11,15.08,15.1,1618600.0,11.8457,11.8536,11.83,11.8457,1618600.0
2010-02-16 13:55:00,15.09,15.15,15.09,15.15,1779900.0,11.8379,11.8849,11.8379,11.8849,1779900.0
2010-02-16 14:00:00,15.15,15.16,15.1,15.11,2285000.0,11.8849,11.8928,11.8457,11.8536,2285000.0
2010-02-16 14:05:00,15.11,15.11,15.08,15.09,1634300.0,11.8536,11.8536,11.83,11.8379,1634300.0
2010-02-16 14:10:00,15.08,15.12,15.07,15.11,2004300.0,11.83,11.8614,11.8222,11.8536,2004300.0
2010-02-16 14:15:00,15.11,15.12,15.09,15.11,1401800.0,11.8536,11.8614,11.8379,11.8536,1401800.0
2010-02-16 14:20:00,15.11,15.12,15.1,15.11,990400.0,11.8536,11.8614,11.8457,11.8536,990400.0
2010-02-16 14:25:00,15.11,15.16,15.1,15.14,2867100.0,11.8536,11.8928,11.8457,11.8771,2867100.0
2010-02-16 14:30:00,15.14,15.14,15.07,15.07,3004300.0,11.8771,11.8771,11.8222,11.8222,3004300.0
2010-02-16 14:35:00,15.07,15.1,15.07,15.09,1683800.0,11.8222,11.8457,11.8222,11.8379,1683800.0
2010-02-16 14:40:00,15.09,15.12,15.08,15.11,2100900.0,11.8379,11.8614,11.83,11.8536,2100900.0
2010-02-16 14:45:00,15.11,15.13,15.1,15.13,1546900.0,11.8536,11.8693,11.8457,11.8693,1546900.0
2010-02-16 14:50:00,15.13,15.14,15.11,15.14,1691900.0,11.8693,11.8771,11.8536,11.8771,1691900.0
2010-02-16 14:55:00,15.14,15.15,15.12,15.12,1444200.0,11.8771,11.8849,11.8614,11.8614,1444200.0
2010-02-16 15:00:00,15.12,15.15,15.12,15.14,1349200.0,11.8614,11.8849,11.8614,11.8771,1349200.0
2010-02-16 15:05:00,15.14,15.18,15.14,15.17,2370100.0,11.8771,11.9085,11.8771,11.9006,2370100.0
2010-02-16 15:10:00,15.17,15.19,15.16,15.19,2453000.0,11.9006,11.9163,11.8928,11.9163,2453000.0
2010-02-16 15:15:00,15.18,15.2,15.17,15.19,2627900.0,11.9085,11.9242,11.9006,11.9163,2627900.0
2010-02-16 15:20:00,15.19,15.21,15.18,15.18,3237600.0,11.9163,11.932,11.9085,11.9085,3237600.0
2010-02-16 15:25:00,15.18,15.22,15.18,15.21,3548600.0,11.9085,11.9399,11.9085,11.932,3548600.0
2010-02-16 15:30:00,15.22,15.27,15.21,15.27,3629100.0,11.9399,11.9791,11.932,11.9791,3629100.0
2010-02-16 15:35:00,15.26,15.31,15.25,15.26,5703300.0,11.9712,12.0105,11.9634,11.9712,5703300.0
2010-02-16 15:40:00,15.26,15.28,15.25,15.27,6067900.0,11.9712,11.9869,11.9634,11.9791,6067900.0
2010-02-16 15:45:00,15.27,15.27,15.22,15.25,4347200.0,11.9791,11.9791,11.9399,11.9634,4347200.0
2010-02-16 15:50:00,15.26,15.26,15.21,15.22,5197300.0,11.9712,11.9712,11.932,11.9399,5197300.0
2010-02-16 15:55:00,15.21,15.22,15.14,15.19,10983700.0,11.932,11.9399,11.8771,11.9163,10983700.0
2010-02-17 09:30:00,15.35,15.42,15.25,15.42,7090200.0,12.0418,12.0968,11.9634,12.0968,7090200.0
2010-02-17 09:35:00,15.41,15.43,15.36,15.39,7490400.0,12.0889,12.1046,12.0497,12.0732,7490400.0
2010-02-17 09:40:00,15.38,15.39,15.3,15.36,4316800.0,12.0654,12.0732,12.0026,12.0497,4316800.0
2010-02-17 09:45:00,15.36,15.42,15.35,15.4,4833300.0,12.0497,12.0968,12.0418,12.0811,4833300.0
2010-02-17 09:50:00,15.39,15.43,15.37,15.42,3796900.0,12.0732,12.1046,12.0575,12.0968,3796900.0
2010-02-17 09:55:00,15.43,15.44,15.38,15.4,3169400.0,12.1046,12.1124,12.0654,12.0811,3169400.0
2010-02-17 10:00:00,15.4,15.48,15.4,15.4,6250100.0,12.0811,12.1438,12.0811,12.0811,6250100.0
2010-02-17 10:05:00,15.4,15.51,15.4,15.5,5058600.0,12.0811,12.1674,12.0811,12.1595,5058600.0
2010-02-17 10:10:00,15.5,15.53,15.46,15.49,4827600.0,12.1595,12.183,12.1281,12.1517,4827600.0
2010-02-17 10:15:00,15.5,15.88,15.48,15.53,3916000.0,12.1595,12.4576,12.1438,12.183,3916000.0
2010-02-17 10:20:00,15.53,15.88,15.48,15.5,3236500.0,12.183,12.4576,12.1438,12.1595,3236500.0
2010-02-17 10:25:00,15.5,15.57,15.48,15.56,4090100.0,12.1595,12.2144,12.1438,12.2066,4090100.0
2010-02-17 10:30:00,15.56,15.57,15.54,15.56,4745900.0,12.2066,12.2144,12.1909,12.2066,4745900.0
2010-02-17 10:35:00,15.56,15.56,15.53,15.54,2569900.0,12.2066,12.2066,12.183,12.1909,2569900.0
2010-02-17 10:40:00,15.54,15.57,15.52,15.53,4251700.0,12.1909,12.2144,12.1752,12.183,4251700.0
2010-02-17 10:45:00,15.53,15.54,15.49,15.49,2537500.0,12.183,12.1909,12.1517,12.1517,2537500.0
2010-02-17 10:50:00,15.49,15.54,15.49,15.54,1989900.0,12.1517,12.1909,12.1517,12.1909,1989900.0
2010-02-17 10:55:00,15.53,15.59,15.52,15.58,4502400.0,12.183,12.2301,12.1752,12.2223,4502400.0
2010-02-17 11:00:00,15.58,15.59,15.47,15.48,5255200.0,12.2223,12.2301,12.136,12.1438,5255200.0
2010-02-17 11:05:00,15.47,15.53,15.47,15.5,2404100.0,12.136,12.183,12.136,12.1595,2404100.0
2010-02-17 11:10:00,15.51,15.53,15.47,15.52,2534800.0,12.1674,12.183,12.136,12.1752,2534800.0
2010-02-17 11:15:00,15.52,15.55,15.51,15.53,1825800.0,12.1752,12.1987,12.1674,12.183,1825800.0
2010-02-17 11:20:00,15.54,15.54,15.51,15.52,1215200.0,12.1909,12.1909,12.1674,12.1752,1215200.0
2010-02-17 11:25:00,15.52,15.52,15.48,15.48,3232000.0,12.1752,12.1752,12.1438,12.1438,3232000.0
2010-02-17 11:30:00,15.48,15.49,15.43,15.44,4970900.0,12.1438,12.1517,12.1046,12.1124,4970900.0
2010-02-17 11:35:00,15.44,15.48,15.44,15.46,4100100.0,12.1124,12.1438,12.1124,12.1281,4100100.0
2010-02-17 11:40:00,15.45,15.46,15.41,15.43,3090500.0,12.1203,12.1281,12.0889,12.1046,3090500.0
2010-02-17 11:45:00,15.44,15.47,15.43,15.47,2093600.0,12.1124,12.136,12.1046,12.136,2093600.0
2010-02-17 11:50:00,15.47,15.5,15.46,15.47,1842800.0,12.136,12.1595,12.1281,12.136,1842800.0
2010-02-17 11:55:00,15.47,15.5,15.47,15.47,1434900.0,12.136,12.1595,12.136,12.136,1434900.0
2010-02-17 12:00:00,15.48,15.53,15.47,15.5,1873500.0,12.1438,12.183,12.136,12.1595,1873500.0
2010-02-17 12:05:00,15.5,15.53,15.5,15.51,1290300.0,12.1595,12.183,12.1595,12.1674,1290300.0
2010-02-17 12:10:00,15.52,15.52,15.5,15.51,874100.0,12.1752,12.1752,12.1595,12.1674,874100.0
2010-02-17 12:15:00,15.51,15.55,15.5,15.55,1561200.0,12.1674,12.1987,12.1595,12.1987,1561200.0
2010-02-17 12:20:00,15.54,15.55,15.54,15.54,831900.0,12.1909,12.1987,12.1909,12.1909,831900.0
2010-02-17 12:25:00,15.55,15.55,15.54,15.55,681800.0,12.1987,12.1987,12.1909,12.1987,681800.0
2010-02-17 12:30:00,15.54,15.6,15.54,15.6,4190200.0,12.1909,12.238,12.1909,12.238,4190200.0
2010-02-17 12:35:00,15.6,15.62,15.58,15.61,2554500.0,12.238,12.2536,12.2223,12.2458,2554500.0
2010-02-17 12:40:00,15.62,15.62,15.59,15.6,2287200.0,12.2536,12.2536,12.2301,12.238,2287200.0
2010-02-17 12:45:00,15.6,15.6,15.58,15.58,937700.0,12.238,12.238,12.2223,12.2223,937700.0
2010-02-17 12:50:00,15.59,15.59,15.58,15.59,442600.0,12.2301,12.2301,12.2223,12.2301,442600.0
2010-02-17 12:55:00,15.59,15.62,15.58,15.61,1265200.0,12.2301,12.2536,12.2223,12.2458,1265200.0
2010-02-17 13:00:00,15.61,15.63,15.59,15.59,2210900.0,12.2458,12.2615,12.2301,12.2301,2210900.0
2010-02-17 13:05:00,15.59,15.62,15.57,15.61,2021800.0,12.2301,12.2536,12.2144,12.2458,2021800.0
2010-02-17 13:10:00,15.61,15.63,15.6,15.61,2115100.0,12.2458,12.2615,12.238,12.2458,2115100.0
2010-02-17 13:15:00,15.62,15.64,15.61,15.63,1851000.0,12.2536,12.2693,12.2458,12.2615,1851000.0
2010-02-17 13:20:00,15.64,15.64,15.62,15.62,1245800.0,12.2693,12.2693,12.2536,12.2536,1245800.0
2010-02-17 13:25:00,15.63,15.64,15.6,15.61,1916400.0,12.2615,12.2693,12.238,12.2458,1916400.0
2010-02-17 13:30:00,15.62,15.62,15.59,15.6,1649900.0,12.2536,12.2536,12.2301,12.238,1649900.0
2010-02-17 13:35:00,15.6,15.64,15.59,15.63,1704200.0,12.238,12.2693,12.2301,12.2615,1704200.0
2010-02-17 13:40:00,15.62,15.63,15.61,15.63,1153300.0,12.2536,12.2615,12.2458,12.2615,1153300.0
2010-02-17 13:45:00,15.62,15.63,15.58,15.58,1413300.0,12.2536,12.2615,12.2223,12.2223,1413300.0
2010-02-17 13:50:00,15.58,15.59,15.55,15.55,1740500.0,12.2223,12.2301,12.1987,12.1987,1740500.0
2010-02-17 13:55:00,15.55,15.56,15.52,15.56,1610900.0,12.1987,12.2066,12.1752,12.2066,1610900.0
2010-02-17 14:00:00,15.55,15.56,15.48,15.51,5131200.0,12.1987,12.2066,12.1438,12.1674,5131200.0
2010-02-17 14:05:00,15.51,15.57,15.51,15.57,3756000.0,12.1674,12.2144,12.1674,12.2144,3756000.0
2010-02-17 14:10:00,15.56,15.58,15.56,15.57,1569700.0,12.2066,12.2223,12.2066,12.2144,1569700.0
2010-02-17 14:15:00,15.56,15.57,15.52,15.52,2677600.0,12.2066,12.2144,12.1752,12.1752,2677600.0
2010-02-17 14:20:00,15.52,15.53,15.48,15.5,3561800.0,12.1752,12.183,12.1438,12.1595,3561800.0
2010-02-17 14:25:00,15.51,15.55,15.5,15.54,1930900.0,12.1674,12.1987,12.1595,12.1909,1930900.0
2010-02-17 14:30:00,15.53,15.58,15.41,15.58,2018400.0,12.183,12.2223,12.0889,12.2223,2018400.0
2010-02-17 14:35:00,15.57,15.63,15.56,15.61,3016400.0,12.2144,12.2615,12.2066,12.2458,3016400.0
2010-02-17 14:40:00,15.61,15.64,15.6,15.62,2565300.0,12.2458,12.2693,12.238,12.2536,2565300.0
2010-02-17 14:45:00,15.62,15.64,15.61,15.62,1882500.0,12.2536,12.2693,12.2458,12.2536,1882500.0
2010-02-17 14:50:00,15.61,15.62,15.59,15.6,1664400.0,12.2458,12.2536,12.2301,12.238,1664400.0
2010-02-17 14:55:00,15.6,15.64,15.59,15.63,1643600.0,12.238,12.2693,12.2301,12.2615,1643600.0
2010-02-17 15:00:00,15.63,15.64,15.62,15.63,1580300.0,12.2615,12.2693,12.2536,12.2615,1580300.0
2010-02-17 15:05:00,15.64,15.64,15.62,15.63,1589000.0,12.2693,12.2693,12.2536,12.2615,1589000.0
2010-02-17 15:10:00,15.63,15.68,15.61,15.68,5021400.0,12.2615,12.3007,12.2458,12.3007,5021400.0
2010-02-17 15:15:00,15.67,15.68,15.64,15.65,3286400.0,12.2929,12.3007,12.2693,12.2772,3286400.0
2010-02-17 15:20:00,15.65,15.67,15.62,15.64,2376800.0,12.2772,12.2929,12.2536,12.2693,2376800.0
2010-02-17 15:25:00,15.64,15.65,15.61,15.64,3048100.0,12.2693,12.2772,12.2458,12.2693,3048100.0
2010-02-17 15:30:00,15.63,15.68,15.63,15.67,3251100.0,12.2615,12.3007,12.2615,12.2929,3251100.0
2010-02-17 15:35:00,15.66,15.68,15.65,15.66,3874200.0,12.285,12.3007,12.2772,12.285,3874200.0
2010-02-17 15:40:00,15.66,15.68,15.64,15.65,3616400.0,12.285,12.3007,12.2693,12.2772,3616400.0
2010-02-17 15:45:00,15.65,15.67,15.62,15.64,4177800.0,12.2772,12.2929,12.2536,12.2693,4177800.0
2010-02-17 15:50:00,15.63,15.64,15.61,15.62,3929200.0,12.2615,12.2693,12.2458,12.2536,3929200.0
2010-02-17 15:55:00,15.63,15.64,15.41,15.63,6588300.0,12.2615,12.2693,12.0889,12.2615,6588300.0
2010-02-18 09:30:00,15.52,15.6,15.5,15.6,5158300.0,12.1752,12.238,12.1595,12.238,5158300.0
2010-02-18 09:35:00,15.6,15.74,15.6,15.73,7691700.0,12.238,12.3478,12.238,12.3399,7691700.0
2010-02-18 09:40:00,15.73,15.74,15.67,15.67,6287800.0,12.3399,12.3478,12.2929,12.2929,6287800.0
2010-02-18 09:45:00,15.68,15.75,15.67,15.75,4237000.0,12.3007,12.3556,12.2929,12.3556,4237000.0
2010-02-18 09:50:00,15.75,15.8,15.74,15.76,6005200.0,12.3556,12.3949,12.3478,12.3635,6005200.0
2010-02-18 09:55:00,15.76,15.77,15.73,15.74,2004700.0,12.3635,12.3713,12.3399,12.3478,2004700.0
2010-02-18 10:00:00,15.75,15.84,15.73,15.83,6497000.0,12.3556,12.4262,12.3399,12.4184,6497000.0
2010-02-18 10:05:00,15.83,15.84,15.77,15.79,4960500.0,12.4184,12.4262,12.3713,12.387,4960500.0
2010-02-18 10:10:00,15.8,15.88,15.78,15.84,5027600.0,12.3949,12.4576,12.3792,12.4262,5027600.0
2010-02-18 10:15:00,15.84,15.86,15.76,15.78,4188700.0,12.4262,12.4419,12.3635,12.3792,4188700.0
2010-02-18 10:20:00,15.78,15.79,15.74,15.74,3973200.0,12.3792,12.387,12.3478,12.3478,3973200.0
2010-02-18 10:25:00,15.74,15.78,15.71,15.78,3179700.0,12.3478,12.3792,12.3243,12.3792,3179700.0
2010-02-18 10:30:00,15.77,15.78,15.69,15.73,2948600.0,12.3713,12.3792,12.3086,12.3399,2948600.0
2010-02-18 10:35:00,15.72,15.76,15.72,15.76,1236800.0,12.3321,12.3635,12.3321,12.3635,1236800.0
2010-02-18 10:40:00,15.76,15.78,15.74,15.77,1578600.0,12.3635,12.3792,12.3478,12.3713,1578600.0
2010-02-18 10:45:00,15.77,15.82,15.76,15.78,2911800.0,12.3713,12.4105,12.3635,12.3792,2911800.0
2010-02-18 10:50:00,15.79,15.81,15.77,15.81,1770000.0,12.387,12.4027,12.3713,12.4027,1770000.0
2010-02-18 10:55:00,15.81,15.84,15.8,15.81,2105600.0,12.4027,12.4262,12.3949,12.4027,2105600.0
2010-02-18 11:00:00,15.81,15.83,15.81,15.83,1433600.0,12.4027,12.4184,12.4027,12.4184,1433600.0
2010-02-18 11:05:00,15.83,15.84,15.82,15.83,1385600.0,12.4184,12.4262,12.4105,12.4184,1385600.0
2010-02-18 11:10:00,15.83,15.9,15.83,15.87,3954000.0,12.4184,12.4733,12.4184,12.4498,3954000.0
2010-02-18 11:15:00,15.87,15.88,15.83,15.83,2217300.0,12.4498,12.4576,12.4184,12.4184,2217300.0
2010-02-18 11:20:00,15.84,15.88,15.82,15.88,1685000.0,12.4262,12.4576,12.4105,12.4576,1685000.0
2010-02-18 11:25:00,15.87,15.88,15.85,15.86,1884900.0,12.4498,12.4576,12.4341,12.4419,1884900.0
2010-02-18 11:30:00,15.86,15.87,15.82,15.83,1221300.0,12.4419,12.4498,12.4105,12.4184,1221300.0
2010-02-18 11:35:00,15.84,15.84,15.78,15.82,2588000.0,12.4262,12.4262,12.3792,12.4105,2588000.0
2010-02-18 11:40:00,15.81,15.83,15.81,15.83,1297900.0,12.4027,12.4184,12.4027,12.4184,1297900.0
2010-02-18 11:45:00,15.82,15.84,15.82,15.83,731500.0,12.4105,12.4262,12.4105,12.4184,731500.0
2010-02-18 11:50:00,15.83,15.84,15.82,15.84,1364700.0,12.4184,12.4262,12.4105,12.4262,1364700.0
2010-02-18 11:55:00,15.85,15.87,15.83,15.84,1347900.0,12.4341,12.4498,12.4184,12.4262,1347900.0
2010-02-18 12:00:00,15.83,15.84,15.81,15.81,775700.0,12.4184,12.4262,12.4027,12.4027,775700.0
2010-02-18 12:05:00,15.81,15.82,15.78,15.81,1361600.0,12.4027,12.4105,12.3792,12.4027,1361600.0
2010-02-18 12:10:00,15.81,15.82,15.77,15.78,1813500.0,12.4027,12.4105,12.3713,12.3792,1813500.0
2010-02-18 12:15:00,15.78,15.79,15.77,15.78,1063500.0,12.3792,12.387,12.3713,12.3792,1063500.0
2010-02-18 12:20:00,15.77,15.79,15.76,15.76,1179600.0,12.3713,12.387,12.3635,12.3635,1179600.0
2010-02-18 12:25:00,15.76,15.78,15.76,15.77,727800.0,12.3635,12.3792,12.3635,12.3713,727800.0
2010-02-18 12:30:00,15.77,15.77,15.75,15.75,716900.0,12.3713,12.3713,12.3556,12.3556,716900.0
2010-02-18 12:35:00,15.75,15.76,15.73,15.73,1417200.0,12.3556,12.3635,12.3399,12.3399,1417200.0
2010-02-18 12:40:00,15.73,15.77,15.73,15.76,1281600.0,12.3399,12.3713,12.3399,12.3635,1281600.0
2010-02-18 12:45:00,15.77,15.77,15.76,15.76,440900.0,12.3713,12.3713,12.3635,12.3635,440900.0
2010-02-18 12:50:00,15.76,15.78,15.75,15.77,1285400.0,12.3635,12.3792,12.3556,12.3713,1285400.0
2010-02-18 12:55:00,15.77,15.78,15.77,15.77,438800.0,12.3713,12.3792,12.3713,12.3713,438800.0
2010-02-18 13:00:00,15.78,15.8,15.77,15.79,876500.0,12.3792,12.3949,12.3713,12.387,876500.0
2010-02-18 13:05:00,15.8,15.84,15.79,15.83,1951800.0,12.3949,12.4262,12.387,12.4184,1951800.0
2010-02-18 13:10:00,15.84,15.94,15.82,15.82,1205100.0,12.4262,12.5047,12.4105,12.4105,1205100.0
2010-02-18 13:15:00,15.82,15.83,15.82,15.82,477100.0,12.4105,12.4184,12.4105,12.4105,477100.0
2010-02-18 13:20:00,15.82,15.88,15.82,15.86,3076800.0,12.4105,12.4576,12.4105,12.4419,3076800.0
2010-02-18 13:25:00,15.86,15.88,15.85,15.86,2112500.0,12.4419,12.4576,12.4341,12.4419,2112500.0
2010-02-18 13:30:00,15.86,15.9,15.85,15.88,2937300.0,12.4419,12.4733,12.4341,12.4576,2937300.0
2010-02-18 13:35:00,15.88,15.89,15.87,15.88,1054200.0,12.4576,12.4655,12.4498,12.4576,1054200.0
2010-02-18 13:40:00,15.88,15.91,15.87,15.91,2816400.0,12.4576,12.4812,12.4498,12.4812,2816400.0
2010-02-18 13:45:00,15.9,15.91,15.89,15.9,1821400.0,12.4733,12.4812,12.4655,12.4733,1821400.0
2010-02-18 13:50:00,15.89,15.92,15.89,15.92,1445500.0,12.4655,12.489,12.4655,12.489,1445500.0
2010-02-18 13:55:00,15.91,15.94,15.9,15.9,2319200.0,12.4812,12.5047,12.4733,12.4733,2319200.0
2010-02-18 14:00:00,15.9,15.91,15.87,15.89,1698600.0,12.4733,12.4812,12.4498,12.4655,1698600.0
2010-02-18 14:05:00,15.89,15.9,15.86,15.87,1631100.0,12.4655,12.4733,12.4419,12.4498,1631100.0
2010-02-18 14:10:00,15.87,15.89,15.86,15.88,977900.0,12.4498,12.4655,12.4419,12.4576,977900.0
2010-02-18 14:15:00,15.89,15.94,15.87,15.94,2922300.0,12.4655,12.5047,12.4498,12.5047,2922300.0
2010-02-18 14:20:00,15.94,15.95,15.92,15.93,2635300.0,12.5047,12.5125,12.489,12.4968,2635300.0
2010-02-18 14:25:00,15.93,15.95,15.91,15.92,2048700.0,12.4968,12.5125,12.4812,12.489,2048700.0
2010-02-18 14:30:00,15.92,15.94,15.92,15.94,1235900.0,12.489,12.5047,12.489,12.5047,1235900.0
2010-02-18 14:35:00,15.94,15.96,15.93,15.93,2836900.0,12.5047,12.5204,12.4968,12.4968,2836900.0
2010-02-18 14:40:00,15.93,15.94,15.91,15.92,1238900.0,12.4968,12.5047,12.4812,12.489,1238900.0
2010-02-18 14:45:00,15.93,15.94,15.92,15.94,1241900.0,12.4968,12.5047,12.489,12.5047,1241900.0
2010-02-18 14:50:00,15.94,15.97,15.93,15.97,2876900.0,12.5047,12.5282,12.4968,12.5282,2876900.0
2010-02-18 14:55:00,15.96,16.0,15.96,15.98,3193400.0,12.5204,12.5518,12.5204,12.5361,3193400.0
2010-02-18 15:00:00,15.97,15.98,15.93,15.94,2886700.0,12.5282,12.5361,12.4968,12.5047,2886700.0
2010-02-18 15:05:00,15.93,15.94,15.91,15.93,1907700.0,12.4968,12.5047,12.4812,12.4968,1907700.0
2010-02-18 15:10:00,15.93,15.93,15.87,15.9,3704800.0,12.4968,12.4968,12.4498,12.4733,3704800.0
2010-02-18 15:15:00,15.91,15.94,15.89,15.92,2708500.0,12.4812,12.5047,12.4655,12.489,2708500.0
2010-02-18 15:20:00,15.92,15.93,15.89,15.9,2262900.0,12.489,12.4968,12.4655,12.4733,2262900.0
2010-02-18 15:25:00,15.9,15.92,15.84,15.9,7775600.0,12.4733,12.489,12.4262,12.4733,7775600.0
2010-02-18 15:30:00,15.9,15.93,15.85,15.93,4896200.0,12.4733,12.4968,12.4341,12.4968,4896200.0
2010-02-18 15:35:00,15.93,15.94,15.9,15.93,3896000.0,12.4968,12.5047,12.4733,12.4968,3896000.0
2010-02-18 15:40:00,15.93,15.96,15.92,15.95,5275100.0,12.4968,12.5204,12.489,12.5125,5275100.0
2010-02-18 15:45:00,15.95,15.95,15.91,15.92,4080400.0,12.5125,12.5125,12.4812,12.489,4080400.0
2010-02-18 15:50:00,15.93,15.93,15.87,15.88,2788000.0,12.4968,12.4968,12.4498,12.4576,2788000.0
2010-02-18 15:55:00,15.87,15.9,15.83,15.88,8679600.0,12.4498,12.4733,12.4184,12.4576,8679600.0
2010-02-19 09:30:00,15.73,15.83,15.71,15.77,12117700.0,12.3399,12.4184,12.3243,12.3713,12117700.0
2010-02-19 09:35:00,15.77,15.82,15.76,15.81,4051700.0,12.3713,12.4105,12.3635,12.4027,4051700.0
2010-02-19 09:40:00,15.82,15.87,15.81,15.81,5083500.0,12.4105,12.4498,12.4027,12.4027,5083500.0
2010-02-19 09:45:00,15.81,15.83,15.77,15.82,3147800.0,12.4027,12.4184,12.3713,12.4105,3147800.0
2010-02-19 09:50:00,15.81,15.86,15.8,15.84,3605800.0,12.4027,12.4419,12.3949,12.4262,3605800.0
2010-02-19 09:55:00,15.84,15.89,15.82,15.87,5944000.0,12.4262,12.4655,12.4105,12.4498,5944000.0
2010-02-19 10:00:00,15.87,15.92,15.85,15.89,5361800.0,12.4498,12.489,12.4341,12.4655,5361800.0
2010-02-19 10:05:00,15.9,15.96,15.89,15.95,5010400.0,12.4733,12.5204,12.4655,12.5125,5010400.0
2010-02-19 10:10:00,15.95,15.98,15.94,15.97,5484600.0,12.5125,12.5361,12.5047,12.5282,5484600.0
2010-02-19 10:15:00,15.97,15.98,15.89,15.95,3323600.0,12.5282,12.5361,12.4655,12.5125,3323600.0
2010-02-19 10:20:00,15.95,15.97,15.94,15.97,2932300.0,12.5125,12.5282,12.5047,12.5282,2932300.0
2010-02-19 10:25:00,15.96,15.97,15.91,15.94,4163300.0,12.5204,12.5282,12.4812,12.5047,4163300.0
2010-02-19 10:30:00,15.94,15.95,15.89,15.89,3479500.0,12.5047,12.5125,12.4655,12.4655,3479500.0
2010-02-19 10:35:00,15.89,15.94,15.89,15.93,2217100.0,12.4655,12.5047,12.4655,12.4968,2217100.0
2010-02-19 10:40:00,15.93,15.94,15.92,15.92,1568300.0,12.4968,12.5047,12.489,12.489,1568300.0
2010-02-19 10:45:00,15.92,15.96,15.91,15.95,2395400.0,12.489,12.5204,12.4812,12.5125,2395400.0
2010-02-19 10:50:00,15.95,15.97,15.95,15.97,1562700.0,12.5125,12.5282,12.5125,12.5282,1562700.0
2010-02-19 10:55:00,15.97,15.97,15.94,15.94,2089900.0,12.5282,12.5282,12.5047,12.5047,2089900.0
2010-02-19 11:00:00,15.94,15.96,15.93,15.93,2300200.0,12.5047,12.5204,12.4968,12.4968,2300200.0
2010-02-19 11:05:00,15.93,15.96,15.93,15.96,779000.0,12.4968,12.5204,12.4968,12.5204,779000.0
2010-02-19 11:10:00,15.96,15.98,15.95,15.96,2120200.0,12.5204,12.5361,12.5125,12.5204,2120200.0
2010-02-19 11:15:00,15.97,15.99,15.96,15.98,3156800.0,12.5282,12.5439,12.5204,12.5361,3156800.0
2010-02-19 11:20:00,15.98,16.0,15.97,15.99,3672100.0,12.5361,12.5518,12.5282,12.5439,3672100.0
2010-02-19 11:25:00,15.98,15.99,15.96,15.97,2370800.0,12.5361,12.5439,12.5204,12.5282,2370800.0
2010-02-19 11:30:00,15.97,15.99,15.96,15.98,1273900.0,12.5282,12.5439,12.5204,12.5361,1273900.0
2010-02-19 11:35:00,15.97,15.99,15.97,15.99,921100.0,12.5282,12.5439,12.5282,12.5439,921100.0
2010-02-19 11:40:00,15.99,16.0,15.97,15.98,4338000.0,12.5439,12.5518,12.5282,12.5361,4338000.0
2010-02-19 11:45:00,15.98,15.99,15.94,15.94,2162800.0,12.5361,12.5439,12.5047,12.5047,2162800.0
2010-02-19 11:50:00,15.94,15.97,15.93,15.96,1804400.0,12.5047,12.5282,12.4968,12.5204,1804400.0
2010-02-19 11:55:00,15.97,15.98,15.96,15.97,1107000.0,12.5282,12.5361,12.5204,12.5282,1107000.0
2010-02-19 12:00:00,15.98,16.0,15.97,15.99,2097300.0,12.5361,12.5518,12.5282,12.5439,2097300.0
2010-02-19 12:05:00,15.99,16.04,15.97,16.03,5616100.0,12.5439,12.5831,12.5282,12.5753,5616100.0
2010-02-19 12:10:00,16.02,16.04,16.01,16.02,2709500.0,12.5674,12.5831,12.5596,12.5674,2709500.0
2010-02-19 12:15:00,16.02,16.03,16.0,16.0,2122500.0,12.5674,12.5753,12.5518,12.5518,2122500.0
2010-02-19 12:20:00,16.01,16.03,16.0,16.02,1164200.0,12.5596,12.5753,12.5518,12.5674,1164200.0
2010-02-19 12:25:00,16.02,16.03,16.01,16.03,830500.0,12.5674,12.5753,12.5596,12.5753,830500.0
2010-02-19 12:30:00,16.02,16.03,15.97,15.98,2167900.0,12.5674,12.5753,12.5282,12.5361,2167900.0
2010-02-19 12:35:00,15.99,16.0,15.98,15.99,1041800.0,12.5439,12.5518,12.5361,12.5439,1041800.0
2010-02-19 12:40:00,15.99,15.99,15.96,15.98,2594400.0,12.5439,12.5439,12.5204,12.5361,2594400.0
2010-02-19 12:45:00,15.98,15.98,15.97,15.98,618400.0,12.5361,12.5361,12.5282,12.5361,618400.0
2010-02-19 12:50:00,15.98,15.98,15.95,15.95,1531600.0,12.5361,12.5361,12.5125,12.5125,1531600.0
2010-02-19 12:55:00,15.95,15.98,15.94,15.98,2046800.0,12.5125,12.5361,12.5047,12.5361,2046800.0
2010-02-19 13:00:00,15.98,15.99,15.97,15.98,1073900.0,12.5361,12.5439,12.5282,12.5361,1073900.0
2010-02-19 13:05:00,15.98,15.98,15.97,15.98,285400.0,12.5361,12.5361,12.5282,12.5361,285400.0
2010-02-19 13:10:00,15.97,15.98,15.96,15.96,1171200.0,12.5282,12.5361,12.5204,12.5204,1171200.0
2010-02-19 13:15:00,15.96,15.97,15.95,15.96,1232700.0,12.5204,12.5282,12.5125,12.5204,1232700.0
2010-02-19 13:20:00,15.97,15.97,15.92,15.93,1874400.0,12.5282,12.5282,12.489,12.4968,1874400.0
2010-02-19 13:25:00,15.93,15.95,15.92,15.94,932500.0,12.4968,12.5125,12.489,12.5047,932500.0
2010-02-19 13:30:00,15.94,15.95,15.92,15.95,1082100.0,12.5047,12.5125,12.489,12.5125,1082100.0
2010-02-19 13:35:00,15.95,15.97,15.94,15.97,761700.0,12.5125,12.5282,12.5047,12.5282,761700.0
2010-02-19 13:40:00,15.97,15.97,15.96,15.97,281400.0,12.5282,12.5282,12.5204,12.5282,281400.0
2010-02-19 13:45:00,15.97,15.97,15.96,15.97,318400.0,12.5282,12.5282,12.5204,12.5282,318400.0
2010-02-19 13:50:00,15.96,15.97,15.93,15.94,2746100.0,12.5204,12.5282,12.4968,12.5047,2746100.0
2010-02-19 13:55:00,15.95,15.95,15.93,15.93,664200.0,12.5125,12.5125,12.4968,12.4968,664200.0
2010-02-19 14:00:00,15.93,15.94,15.93,15.93,1014100.0,12.4968,12.5047,12.4968,12.4968,1014100.0
2010-02-19 14:05:00,15.94,15.94,15.89,15.89,2149700.0,12.5047,12.5047,12.4655,12.4655,2149700.0
2010-02-19 14:10:00,15.89,15.9,15.87,15.88,3349300.0,12.4655,12.4733,12.4498,12.4576,3349300.0
2010-02-19 14:15:00,15.88,15.93,15.88,15.92,1690600.0,12.4576,12.4968,12.4576,12.489,1690600.0
2010-02-19 14:20:00,15.92,15.92,15.91,15.91,786300.0,12.489,12.489,12.4812,12.4812,786300.0
2010-02-19 14:25:00,15.91,15.92,15.91,15.92,234200.0,12.4812,12.489,12.4812,12.489,234200.0
2010-02-19 14:30:00,15.91,15.92,15.91,15.92,463900.0,12.4812,12.489,12.4812,12.489,463900.0
2010-02-19 14:35:00,15.92,15.94,15.92,15.94,489100.0,12.489,12.5047,12.489,12.5047,489100.0
2010-02-19 14:40:00,15.93,15.94,15.93,15.94,458600.0,12.4968,12.5047,12.4968,12.5047,458600.0
2010-02-19 14:45:00,15.93,15.94,15.93,15.93,682600.0,12.4968,12.5047,12.4968,12.4968,682600.0
2010-02-19 14:50:00,15.93,15.94,15.93,15.93,507000.0,12.4968,12.5047,12.4968,12.4968,507000.0
2010-02-19 14:55:00,15.94,15.94,15.93,15.93,734500.0,12.5047,12.5047,12.4968,12.4968,734500.0
2010-02-19 15:00:00,15.93,15.94,15.93,15.93,800900.0,12.4968,12.5047,12.4968,12.4968,800900.0
2010-02-19 15:05:00,15.94,15.94,15.93,15.94,441500.0,12.5047,12.5047,12.4968,12.5047,441500.0
2010-02-19 15:10:00,15.93,15.94,15.9,15.9,3948400.0,12.4968,12.5047,12.4733,12.4733,3948400.0
2010-02-19 15:15:00,15.9,15.91,15.87,15.9,3671200.0,12.4733,12.4812,12.4498,12.4733,3671200.0
2010-02-19 15:20:00,15.9,15.91,15.89,15.91,924100.0,12.4733,12.4812,12.4655,12.4812,924100.0
2010-02-19 15:25:00,15.9,15.91,15.9,15.9,568800.0,12.4733,12.4812,12.4733,12.4733,568800.0
2010-02-19 15:30:00,15.9,15.92,15.9,15.91,847100.0,12.4733,12.489,12.4733,12.4812,847100.0
2010-02-19 15:35:00,15.91,15.93,15.9,15.93,4169000.0,12.4812,12.4968,12.4733,12.4968,4169000.0
2010-02-19 15:40:00,15.93,15.96,15.92,15.95,2669000.0,12.4968,12.5204,12.489,12.5125,2669000.0
2010-02-19 15:45:00,15.94,15.96,15.93,15.93,3217600.0,12.5047,12.5204,12.4968,12.4968,3217600.0
2010-02-19 15:50:00,15.93,15.96,15.9,15.9,5218000.0,12.4968,12.5204,12.4733,12.4733,5218000.0
2010-02-19 15:55:00,15.9,15.93,15.84,15.86,9621200.0,12.4733,12.4968,12.4262,12.4419,9621200.0
2010-02-22 09:30:00,15.96,16.05,15.96,15.99,4638100.0,12.5204,12.591,12.5204,12.5439,4638100.0
2010-02-22 09:35:00,15.99,16.05,15.98,16.03,3465100.0,12.5439,12.591,12.5361,12.5753,3465100.0
2010-02-22 09:40:00,16.04,16.04,15.97,15.99,3610300.0,12.5831,12.5831,12.5282,12.5439,3610300.0
2010-02-22 09:45:00,15.98,16.02,15.98,16.01,2349500.0,12.5361,12.5674,12.5361,12.5596,2349500.0
2010-02-22 09:50:00,16.01,16.12,15.99,16.11,5527900.0,12.5596,12.6459,12.5439,12.638,5527900.0
2010-02-22 09:55:00,16.1,16.12,16.07,16.11,5230200.0,12.6302,12.6459,12.6067,12.638,5230200.0
2010-02-22 10:00:00,16.12,16.12,16.04,16.07,3642200.0,12.6459,12.6459,12.5831,12.6067,3642200.0
2010-02-22 10:05:00,16.08,16.11,16.05,16.05,4232100.0,12.6145,12.638,12.591,12.591,4232100.0
2010-02-22 10:10:00,16.05,16.05,16.02,16.05,2954200.0,12.591,12.591,12.5674,12.591,2954200.0
2010-02-22 10:15:00,16.04,16.09,16.04,16.07,1701700.0,12.5831,12.6224,12.5831,12.6067,1701700.0
2010-02-22 10:20:00,16.07,16.14,16.07,16.11,4103600.0,12.6067,12.6616,12.6067,12.638,4103600.0
2010-02-22 10:25:00,16.1,16.14,16.1,16.11,2640300.0,12.6302,12.6616,12.6302,12.638,2640300.0
2010-02-22 10:30:00,16.11,16.14,16.11,16.13,1842200.0,12.638,12.6616,12.638,12.6537,1842200.0
2010-02-22 10:35:00,16.14,16.17,16.13,16.16,3725200.0,12.6616,12.6851,12.6537,12.6773,3725200.0
2010-02-22 10:40:00,16.16,16.18,16.15,16.17,2338700.0,12.6773,12.693,12.6694,12.6851,2338700.0
2010-02-22 10:45:00,16.17,16.18,16.15,16.16,2170200.0,12.6851,12.693,12.6694,12.6773,2170200.0
2010-02-22 10:50:00,16.16,16.17,16.14,16.16,2856100.0,12.6773,12.6851,12.6616,12.6773,2856100.0
2010-02-22 10:55:00,16.16,16.17,16.13,16.16,1961800.0,12.6773,12.6851,12.6537,12.6773,1961800.0
2010-02-22 11:00:00,16.15,16.17,16.15,16.16,1106300.0,12.6694,12.6851,12.6694,12.6773,1106300.0
2010-02-22 11:05:00,16.15,16.16,16.11,16.12,1547300.0,12.6694,12.6773,12.638,12.6459,1547300.0
2010-02-22 11:10:00,16.12,16.13,16.07,16.07,1947800.0,12.6459,12.6537,12.6067,12.6067,1947800.0
2010-02-22 11:15:00,16.07,16.12,16.07,16.11,1701100.0,12.6067,12.6459,12.6067,12.638,1701100.0
2010-02-22 11:20:00,16.12,16.12,16.1,16.11,1077700.0,12.6459,12.6459,12.6302,12.638,1077700.0
2010-02-22 11:25:00,16.11,16.11,16.08,16.09,1575200.0,12.638,12.638,12.6145,12.6224,1575200.0
2010-02-22 11:30:00,16.1,16.11,16.09,16.09,1426400.0,12.6302,12.638,12.6224,12.6224,1426400.0
2010-02-22 11:35:00,16.1,16.16,16.09,16.15,2395300.0,12.6302,12.6773,12.6224,12.6694,2395300.0
2010-02-22 11:40:00,16.15,16.19,16.15,16.19,2155800.0,12.6694,12.7008,12.6694,12.7008,2155800.0
2010-02-22 11:45:00,16.19,16.2,16.17,16.17,2462000.0,12.7008,12.7087,12.6851,12.6851,2462000.0
2010-02-22 11:50:00,16.18,16.19,16.15,16.15,1828200.0,12.693,12.7008,12.6694,12.6694,1828200.0
2010-02-22 11:55:00,16.15,16.17,16.15,16.15,896200.0,12.6694,12.6851,12.6694,12.6694,896200.0
2010-02-22 12:00:00,16.15,16.16,16.14,16.16,788200.0,12.6694,12.6773,12.6616,12.6773,788200.0
2010-02-22 12:05:00,16.16,16.19,16.15,16.18,851700.0,12.6773,12.7008,12.6694,12.693,851700.0
2010-02-22 12:10:00,16.18,16.19,16.17,16.18,1521800.0,12.693,12.7008,12.6851,12.693,1521800.0
2010-02-22 12:15:00,16.18,16.19,16.16,16.17,1123100.0,12.693,12.7008,12.6773,12.6851,1123100.0
2010-02-22 12:20:00,16.16,16.18,16.16,16.17,611300.0,12.6773,12.693,12.6773,12.6851,611300.0
2010-02-22 12:25:00,16.17,16.17,16.15,16.17,581500.0,12.6851,12.6851,12.6694,12.6851,581500.0
2010-02-22 12:30:00,16.17,16.18,16.16,16.16,526800.0,12.6851,12.693,12.6773,12.6773,526800.0
2010-02-22 12:35:00,16.16,16.2,16.16,16.19,1924700.0,12.6773,12.7087,12.6773,12.7008,1924700.0
2010-02-22 12:40:00,16.2,16.2,16.19,16.2,966300.0,12.7087,12.7087,12.7008,12.7087,966300.0
2010-02-22 12:45:00,16.2,16.2,16.19,16.19,432700.0,12.7087,12.7087,12.7008,12.7008,432700.0
2010-02-22 12:50:00,16.19,16.2,16.17,16.18,1448000.0,12.7008,12.7087,12.6851,12.693,1448000.0
2010-02-22 12:55:00,16.18,16.19,16.17,16.18,554400.0,12.693,12.7008,12.6851,12.693,554400.0
2010-02-22 13:00:00,16.18,16.19,16.17,16.17,550000.0,12.693,12.7008,12.6851,12.6851,550000.0
2010-02-22 13:05:00,16.17,16.19,16.15,16.16,1634100.0,12.6851,12.7008,12.6694,12.6773,1634100.0
2010-02-22 13:10:00,16.16,16.19,16.16,16.18,1004500.0,12.6773,12.7008,12.6773,12.693,1004500.0
2010-02-22 13:15:00,16.18,16.19,16.16,16.17,531300.0,12.693,12.7008,12.6773,12.6851,531300.0
2010-02-22 13:20:00,16.16,16.19,16.16,16.16,1268600.0,12.6773,12.7008,12.6773,12.6773,1268600.0
2010-02-22 13:25:00,16.17,16.19,16.16,16.17,634500.0,12.6851,12.7008,12.6773,12.6851,634500.0
2010-02-22 13:30:00,16.17,16.19,16.17,16.19,1266900.0,12.6851,12.7008,12.6851,12.7008,1266900.0
2010-02-22 13:35:00,16.18,16.19,16.18,16.19,455400.0,12.693,12.7008,12.693,12.7008,455400.0
2010-02-22 13:40:00,16.19,16.24,16.18,16.23,3358100.0,12.7008,12.74,12.693,12.7322,3358100.0
2010-02-22 13:45:00,16.23,16.25,16.23,16.24,1294300.0,12.7322,12.7479,12.7322,12.74,1294300.0
2010-02-22 13:50:00,16.24,16.25,16.23,16.23,888500.0,12.74,12.7479,12.7322,12.7322,888500.0
2010-02-22 13:55:00,16.23,16.24,16.21,16.21,1128700.0,12.7322,12.74,12.7165,12.7165,1128700.0
2010-02-22 14:00:00,16.22,16.23,16.21,16.23,1085200.0,12.7243,12.7322,12.7165,12.7322,1085200.0
2010-02-22 14:05:00,16.23,16.23,16.22,16.22,412100.0,12.7322,12.7322,12.7243,12.7243,412100.0
2010-02-22 14:10:00,16.22,16.23,16.22,16.22,550400.0,12.7243,12.7322,12.7243,12.7243,550400.0
2010-02-22 14:15:00,16.23,16.25,16.22,16.24,1130300.0,12.7322,12.7479,12.7243,12.74,1130300.0
2010-02-22 14:20:00,16.25,16.25,16.23,16.25,1759800.0,12.7479,12.7479,12.7322,12.7479,1759800.0
2010-02-22 14:25:00,16.25,16.25,16.23,16.24,870300.0,12.7479,12.7479,12.7322,12.74,870300.0
2010-02-22 14:30:00,16.24,16.28,16.24,16.28,2320500.0,12.74,12.7714,12.74,12.7714,2320500.0
2010-02-22 14:35:00,16.28,16.29,16.27,16.28,1368100.0,12.7714,12.7793,12.7636,12.7714,1368100.0
2010-02-22 14:40:00,16.29,16.3,16.28,16.3,1765800.0,12.7793,12.7871,12.7714,12.7871,1765800.0
2010-02-22 14:45:00,16.3,16.34,16.29,16.32,4262900.0,12.7871,12.8185,12.7793,12.8028,4262900.0
2010-02-22 14:50:00,16.32,16.34,16.31,16.33,1273600.0,12.8028,12.8185,12.7949,12.8106,1273600.0
2010-02-22 14:55:00,16.33,16.34,16.31,16.33,1413500.0,12.8106,12.8185,12.7949,12.8106,1413500.0
2010-02-22 15:00:00,16.33,16.34,16.32,16.32,1999500.0,12.8106,12.8185,12.8028,12.8028,1999500.0
2010-02-22 15:05:00,16.33,16.34,16.32,16.33,1602400.0,12.8106,12.8185,12.8028,12.8106,1602400.0
2010-02-22 15:10:00,16.34,16.38,16.33,16.38,2852400.0,12.8185,12.8499,12.8106,12.8499,2852400.0
2010-02-22 15:15:00,16.38,16.39,16.37,16.37,2250100.0,12.8499,12.8577,12.842,12.842,2250100.0
2010-02-22 15:20:00,16.38,16.39,16.37,16.39,3182200.0,12.8499,12.8577,12.842,12.8577,3182200.0
2010-02-22 15:25:00,16.38,16.4,16.38,16.39,2056000.0,12.8499,12.8655,12.8499,12.8577,2056000.0
2010-02-22 15:30:00,16.39,16.39,16.31,16.32,4167300.0,12.8577,12.8577,12.7949,12.8028,4167300.0
2010-02-22 15:35:00,16.32,16.35,16.31,16.33,3147400.0,12.8028,12.8263,12.7949,12.8106,3147400.0
2010-02-22 15:40:00,16.33,16.34,16.25,16.27,4364400.0,12.8106,12.8185,12.7479,12.7636,4364400.0
2010-02-22 15:45:00,16.27,16.28,16.22,16.24,4379100.0,12.7636,12.7714,12.7243,12.74,4379100.0
2010-02-22 15:50:00,16.24,16.26,16.2,16.23,4237700.0,12.74,12.7557,12.7087,12.7322,4237700.0
2010-02-22 15:55:00,16.24,16.24,16.2,16.21,7244600.0,12.74,12.74,12.7087,12.7165,7244600.0
2010-02-23 09:30:00,16.12,16.24,16.11,16.24,4222500.0,12.6459,12.74,12.638,12.74,4222500.0
2010-02-23 09:35:00,16.24,16.29,16.21,16.29,4376200.0,12.74,12.7793,12.7165,12.7793,4376200.0
2010-02-23 09:40:00,16.28,16.35,16.28,16.33,4915200.0,12.7714,12.8263,12.7714,12.8106,4915200.0
2010-02-23 09:45:00,16.32,16.38,16.32,16.37,4677300.0,12.8028,12.8499,12.8028,12.842,4677300.0
2010-02-23 09:50:00,16.37,16.38,16.33,16.37,3538900.0,12.842,12.8499,12.8106,12.842,3538900.0
2010-02-23 09:55:00,16.37,16.38,16.33,16.33,2700400.0,12.842,12.8499,12.8106,12.8106,2700400.0
2010-02-23 10:00:00,16.34,16.35,16.21,16.23,7830500.0,12.8185,12.8263,12.7165,12.7322,7830500.0
2010-02-23 10:05:00,16.23,16.27,16.19,16.21,5423300.0,12.7322,12.7636,12.7008,12.7165,5423300.0
2010-02-23 10:10:00,16.21,16.21,16.07,16.07,7311200.0,12.7165,12.7165,12.6067,12.6067,7311200.0
2010-02-23 10:15:00,16.07,16.08,16.01,16.06,7877400.0,12.6067,12.6145,12.5596,12.5988,7877400.0
2010-02-23 10:20:00,16.05,16.08,16.04,16.06,3418600.0,12.591,12.6145,12.5831,12.5988,3418600.0
2010-02-23 10:25:00,16.06,16.09,16.05,16.06,2714000.0,12.5988,12.6224,12.591,12.5988,2714000.0
2010-02-23 10:30:00,16.06,16.07,16.0,16.02,3635300.0,12.5988,12.6067,12.5518,12.5674,3635300.0
2010-02-23 10:35:00,16.04,16.07,16.01,16.06,2923300.0,12.5831,12.6067,12.5596,12.5988,2923300.0
2010-02-23 10:40:00,16.06,16.12,16.05,16.11,3983100.0,12.5988,12.6459,12.591,12.638,3983100.0
2010-02-23 10:45:00,16.11,16.12,16.08,16.1,1910400.0,12.638,12.6459,12.6145,12.6302,1910400.0
2010-02-23 10:50:00,16.1,16.11,16.08,16.09,1913300.0,12.6302,12.638,12.6145,12.6224,1913300.0
2010-02-23 10:55:00,16.09,16.13,16.08,16.13,3202900.0,12.6224,12.6537,12.6145,12.6537,3202900.0
2010-02-23 11:00:00,16.12,16.15,16.11,16.12,2682900.0,12.6459,12.6694,12.638,12.6459,2682900.0
2010-02-23 11:05:00,16.13,16.15,16.1,16.11,2457700.0,12.6537,12.6694,12.6302,12.638,2457700.0
2010-02-23 11:10:00,16.12,16.13,16.1,16.1,2252600.0,12.6459,12.6537,12.6302,12.6302,2252600.0
2010-02-23 11:15:00,16.1,16.11,16.09,16.1,1516300.0,12.6302,12.638,12.6224,12.6302,1516300.0
2010-02-23 11:20:00,16.1,16.12,16.08,16.08,1356700.0,12.6302,12.6459,12.6145,12.6145,1356700.0
2010-02-23 11:25:00,16.09,16.1,16.06,16.07,1136300.0,12.6224,12.6302,12.5988,12.6067,1136300.0
2010-02-23 11:30:00,16.08,16.09,16.06,16.08,1337200.0,12.6145,12.6224,12.5988,12.6145,1337200.0
2010-02-23 11:35:00,16.09,16.12,16.08,16.12,1462600.0,12.6224,12.6459,12.6145,12.6459,1462600.0
2010-02-23 11:40:00,16.12,16.14,16.11,16.13,786400.0,12.6459,12.6616,12.638,12.6537,786400.0
2010-02-23 11:45:00,16.13,16.13,16.08,16.11,1744700.0,12.6537,12.6537,12.6145,12.638,1744700.0
2010-02-23 11:50:00,16.12,16.12,16.08,16.08,1072300.0,12.6459,12.6459,12.6145,12.6145,1072300.0
2010-02-23 11:55:00,16.09,16.09,16.08,16.09,431700.0,12.6224,12.6224,12.6145,12.6224,431700.0
2010-02-23 12:00:00,16.08,16.09,16.07,16.07,831200.0,12.6145,12.6224,12.6067,12.6067,831200.0
2010-02-23 12:05:00,16.08,16.08,16.04,16.05,2688200.0,12.6145,12.6145,12.5831,12.591,2688200.0
2010-02-23 12:10:00,16.04,16.05,16.03,16.03,884600.0,12.5831,12.591,12.5753,12.5753,884600.0
2010-02-23 12:15:00,16.04,16.04,16.0,16.0,1438900.0,12.5831,12.5831,12.5518,12.5518,1438900.0
2010-02-23 12:20:00,16.01,16.01,15.96,15.97,3976100.0,12.5596,12.5596,12.5204,12.5282,3976100.0
2010-02-23 12:25:00,15.97,15.99,15.95,15.98,1771500.0,12.5282,12.5439,12.5125,12.5361,1771500.0
2010-02-23 12:30:00,15.99,16.0,15.98,16.0,1161400.0,12.5439,12.5518,12.5361,12.5518,1161400.0
2010-02-23 12:35:00,15.99,16.01,15.97,15.99,1704100.0,12.5439,12.5596,12.5282,12.5439,1704100.0
2010-02-23 12:40:00,15.98,15.99,15.92,15.93,2578600.0,12.5361,12.5439,12.489,12.4968,2578600.0
2010-02-23 12:45:00,15.93,15.94,15.9,15.93,2499600.0,12.4968,12.5047,12.4733,12.4968,2499600.0
2010-02-23 12:50:00,15.94,15.96,15.92,15.92,1598300.0,12.5047,12.5204,12.489,12.489,1598300.0
2010-02-23 12:55:00,15.91,15.95,15.91,15.94,1291000.0,12.4812,12.5125,12.4812,12.5047,1291000.0
2010-02-23 13:00:00,15.95,15.97,15.91,15.91,1658400.0,12.5125,12.5282,12.4812,12.4812,1658400.0
2010-02-23 13:05:00,15.92,15.94,15.91,15.92,1311400.0,12.489,12.5047,12.4812,12.489,1311400.0
2010-02-23 13:10:00,15.93,15.95,15.85,15.85,4708800.0,12.4968,12.5125,12.4341,12.4341,4708800.0
2010-02-23 13:15:00,15.85,15.89,15.84,15.88,1795000.0,12.4341,12.4655,12.4262,12.4576,1795000.0
2010-02-23 13:20:00,15.87,15.92,15.87,15.9,2008500.0,12.4498,12.489,12.4498,12.4733,2008500.0
2010-02-23 13:25:00,15.9,15.95,15.9,15.94,2035600.0,12.4733,12.5125,12.4733,12.5047,2035600.0
2010-02-23 13:30:00,15.93,15.95,15.92,15.92,1182900.0,12.4968,12.5125,12.489,12.489,1182900.0
2010-02-23 13:35:00,15.92,15.93,15.9,15.9,1389600.0,12.489,12.4968,12.4733,12.4733,1389600.0
2010-02-23 13:40:00,15.9,15.91,15.87,15.88,1295800.0,12.4733,12.4812,12.4498,12.4576,1295800.0
2010-02-23 13:45:00,15.87,15.88,15.83,15.87,2944600.0,12.4498,12.4576,12.4184,12.4498,2944600.0
2010-02-23 13:50:00,15.87,15.88,15.85,15.86,1237300.0,12.4498,12.4576,12.4341,12.4419,1237300.0
2010-02-23 13:55:00,15.86,15.87,15.8,15.82,2375800.0,12.4419,12.4498,12.3949,12.4105,2375800.0
2010-02-23 14:00:00,15.82,15.85,15.79,15.84,4095800.0,12.4105,12.4341,12.387,12.4262,4095800.0
2010-02-23 14:05:00,15.85,15.86,15.79,15.85,3503200.0,12.4341,12.4419,12.387,12.4341,3503200.0
2010-02-23 14:10:00,15.84,15.88,15.84,15.86,2118000.0,12.4262,12.4576,12.4262,12.4419,2118000.0
2010-02-23 14:15:00,15.86,15.9,15.86,15.86,1845200.0,12.4419,12.4733,12.4419,12.4419,1845200.0
2010-02-23 14:20:00,15.87,15.9,15.86,15.88,1286200.0,12.4498,12.4733,12.4419,12.4576,1286200.0
2010-02-23 14:25:00,15.89,15.9,15.87,15.87,1565900.0,12.4655,12.4733,12.4498,12.4498,1565900.0
2010-02-23 14:30:00,15.88,15.94,15.85,15.93,2368800.0,12.4576,12.5047,12.4341,12.4968,2368800.0
2010-02-23 14:35:00,15.93,15.98,15.92,15.98,2740200.0,12.4968,12.5361,12.489,12.5361,2740200.0
2010-02-23 14:40:00,15.97,16.0,15.95,15.97,2822200.0,12.5282,12.5518,12.5125,12.5282,2822200.0
2010-02-23 14:45:00,15.97,16.01,15.97,16.0,2854800.0,12.5282,12.5596,12.5282,12.5518,2854800.0
2010-02-23 14:50:00,16.0,16.02,15.98,16.02,2595700.0,12.5518,12.5674,12.5361,12.5674,2595700.0
2010-02-23 14:55:00,16.02,16.03,15.98,16.0,2624400.0,12.5674,12.5753,12.5361,12.5518,2624400.0
2010-02-23 15:00:00,16.0,16.01,15.97,15.97,2030200.0,12.5518,12.5596,12.5282,12.5282,2030200.0
2010-02-23 15:05:00,15.97,15.99,15.95,15.96,2995600.0,12.5282,12.5439,12.5125,12.5204,2995600.0
2010-02-23 15:10:00,15.96,16.0,15.94,16.0,2173700.0,12.5204,12.5518,12.5047,12.5518,2173700.0
2010-02-23 15:15:00,15.99,16.04,15.98,16.02,2493300.0,12.5439,12.5831,12.5361,12.5674,2493300.0
2010-02-23 15:20:00,16.02,16.03,15.98,16.0,1449600.0,12.5674,12.5753,12.5361,12.5518,1449600.0
2010-02-23 15:25:00,15.99,16.03,15.99,16.02,2399500.0,12.5439,12.5753,12.5439,12.5674,2399500.0
2010-02-23 15:30:00,16.01,16.02,15.95,15.96,2124300.0,12.5596,12.5674,12.5125,12.5204,2124300.0
2010-02-23 15:35:00,15.95,15.99,15.95,15.98,1730600.0,12.5125,12.5439,12.5125,12.5361,1730600.0
2010-02-23 15:40:00,15.97,15.98,15.94,15.96,1977800.0,12.5282,12.5361,12.5047,12.5204,1977800.0
2010-02-23 15:45:00,15.96,15.97,15.94,15.95,2784400.0,12.5204,12.5282,12.5047,12.5125,2784400.0
2010-02-23 15:50:00,15.96,15.97,15.91,15.93,3244400.0,12.5204,12.5282,12.4812,12.4968,3244400.0
2010-02-23 15:55:00,15.93,15.95,15.9,15.95,5724500.0,12.4968,12.5125,12.4733,12.5125,5724500.0
2010-02-24 09:30:00,15.98,16.05,15.96,16.0,3294400.0,12.5361,12.591,12.5204,12.5518,3294400.0
2010-02-24 09:35:00,15.99,16.02,15.98,16.01,2411700.0,12.5439,12.5674,12.5361,12.5596,2411700.0
2010-02-24 09:40:00,16.01,16.01,15.97,15.98,2486200.0,12.5596,12.5596,12.5282,12.5361,2486200.0
2010-02-24 09:45:00,15.99,16.09,15.98,16.07,4053200.0,12.5439,12.6224,12.5361,12.6067,4053200.0
2010-02-24 09:50:00,16.06,16.14,16.06,16.14,3229100.0,12.5988,12.6616,12.5988,12.6616,3229100.0
2010-02-24 09:55:00,16.13,16.15,16.07,16.08,3282200.0,12.6537,12.6694,12.6067,12.6145,3282200.0
2010-02-24 10:00:00,16.08,16.11,16.01,16.08,5725100.0,12.6145,12.638,12.5596,12.6145,5725100.0
2010-02-24 10:05:00,16.08,16.09,15.98,15.98,4068000.0,12.6145,12.6224,12.5361,12.5361,4068000.0
2010-02-24 10:10:00,15.99,16.04,15.97,16.04,3263700.0,12.5439,12.5831,12.5282,12.5831,3263700.0
2010-02-24 10:15:00,16.03,16.05,16.02,16.05,2455900.0,12.5753,12.591,12.5674,12.591,2455900.0
2010-02-24 10:20:00,16.05,16.07,16.01,16.06,2608700.0,12.591,12.6067,12.5596,12.5988,2608700.0
2010-02-24 10:25:00,16.06,16.11,16.05,16.09,2642500.0,12.5988,12.638,12.591,12.6224,2642500.0
2010-02-24 10:30:00,16.09,16.13,16.08,16.13,2870500.0,12.6224,12.6537,12.6145,12.6537,2870500.0
2010-02-24 10:35:00,16.12,16.2,16.12,16.2,4126100.0,12.6459,12.7087,12.6459,12.7087,4126100.0
2010-02-24 10:40:00,16.19,16.22,16.18,16.21,5218800.0,12.7008,12.7243,12.693,12.7165,5218800.0
2010-02-24 10:45:00,16.2,16.28,16.2,16.23,6283900.0,12.7087,12.7714,12.7087,12.7322,6283900.0
2010-02-24 10:50:00,16.24,16.24,16.18,16.21,2827900.0,12.74,12.74,12.693,12.7165,2827900.0
2010-02-24 10:55:00,16.22,16.23,16.18,16.2,3225400.0,12.7243,12.7322,12.693,12.7087,3225400.0
2010-02-24 11:00:00,16.21,16.26,16.19,16.24,3553300.0,12.7165,12.7557,12.7008,12.74,3553300.0
2010-02-24 11:05:00,16.23,16.28,16.23,16.25,3777300.0,12.7322,12.7714,12.7322,12.7479,3777300.0
2010-02-24 11:10:00,16.24,16.27,16.2,16.23,2361400.0,12.74,12.7636,12.7087,12.7322,2361400.0
2010-02-24 11:15:00,16.24,16.25,16.21,16.22,2501600.0,12.74,12.7479,12.7165,12.7243,2501600.0
2010-02-24 11:20:00,16.23,16.25,16.21,16.21,1852600.0,12.7322,12.7479,12.7165,12.7165,1852600.0
2010-02-24 11:25:00,16.21,16.22,16.17,16.21,2061100.0,12.7165,12.7243,12.6851,12.7165,2061100.0
2010-02-24 11:30:00,16.21,16.25,16.2,16.23,1388400.0,12.7165,12.7479,12.7087,12.7322,1388400.0
2010-02-24 11:35:00,16.23,16.29,16.23,16.24,2290100.0,12.7322,12.7793,12.7322,12.74,2290100.0
2010-02-24 11:40:00,16.25,16.26,16.21,16.22,1511200.0,12.7479,12.7557,12.7165,12.7243,1511200.0
2010-02-24 11:45:00,16.23,16.25,16.22,16.24,1413800.0,12.7322,12.7479,12.7243,12.74,1413800.0
2010-02-24 11:50:00,16.24,16.26,16.23,16.25,1476800.0,12.74,12.7557,12.7322,12.7479,1476800.0
2010-02-24 11:55:00,16.25,16.27,16.24,16.26,1012700.0,12.7479,12.7636,12.74,12.7557,1012700.0
2010-02-24 12:00:00,16.26,16.27,16.24,16.24,1707200.0,12.7557,12.7636,12.74,12.74,1707200.0
2010-02-24 12:05:00,16.24,16.26,16.23,16.23,1293700.0,12.74,12.7557,12.7322,12.7322,1293700.0
2010-02-24 12:10:00,16.24,16.25,16.23,16.25,867800.0,12.74,12.7479,12.7322,12.7479,867800.0
2010-02-24 12:15:00,16.25,16.28,16.24,16.27,1698200.0,12.7479,12.7714,12.74,12.7636,1698200.0
2010-02-24 12:20:00,16.27,16.28,16.24,16.26,2030200.0,12.7636,12.7714,12.74,12.7557,2030200.0
2010-02-24 12:25:00,16.27,16.28,16.24,16.25,1203300.0,12.7636,12.7714,12.74,12.7479,1203300.0
2010-02-24 12:30:00,16.24,16.26,16.23,16.26,1003500.0,12.74,12.7557,12.7322,12.7557,1003500.0
2010-02-24 12:35:00,16.26,16.26,16.25,16.25,456000.0,12.7557,12.7557,12.7479,12.7479,456000.0
2010-02-24 12:40:00,16.26,16.28,16.25,16.27,976000.0,12.7557,12.7714,12.7479,12.7636,976000.0
2010-02-24 12:45:00,16.27,16.28,16.25,16.25,1052300.0,12.7636,12.7714,12.7479,12.7479,1052300.0
2010-02-24 12:50:00,16.26,16.28,16.25,16.25,1095800.0,12.7557,12.7714,12.7479,12.7479,1095800.0
2010-02-24 12:55:00,16.25,16.27,16.25,16.26,738400.0,12.7479,12.7636,12.7479,12.7557,738400.0
2010-02-24 13:00:00,16.27,16.28,16.24,16.27,2045400.0,12.7636,12.7714,12.74,12.7636,2045400.0
2010-02-24 13:05:00,16.27,16.3,16.26,16.3,2558900.0,12.7636,12.7871,12.7557,12.7871,2558900.0
2010-02-24 13:10:00,16.29,16.34,16.29,16.33,4069700.0,12.7793,12.8185,12.7793,12.8106,4069700.0
2010-02-24 13:15:00,16.33,16.36,16.32,16.34,3040200.0,12.8106,12.8342,12.8028,12.8185,3040200.0
2010-02-24 13:20:00,16.34,16.35,16.3,16.3,2500100.0,12.8185,12.8263,12.7871,12.7871,2500100.0
2010-02-24 13:25:00,16.3,16.32,16.29,16.29,1303700.0,12.7871,12.8028,12.7793,12.7793,1303700.0
2010-02-24 13:30:00,16.29,16.31,16.27,16.29,1753300.0,12.7793,12.7949,12.7636,12.7793,1753300.0
2010-02-24 13:35:00,16.29,16.3,16.29,16.3,360800.0,12.7793,12.7871,12.7793,12.7871,360800.0
2010-02-24 13:40:00,16.29,16.3,16.27,16.28,888400.0,12.7793,12.7871,12.7636,12.7714,888400.0
2010-02-24 13:45:00,16.27,16.29,16.27,16.29,1007100.0,12.7636,12.7793,12.7636,12.7793,1007100.0
2010-02-24 13:50:00,16.28,16.31,16.28,16.3,1181500.0,12.7714,12.7949,12.7714,12.7871,1181500.0
2010-02-24 13:55:00,16.3,16.3,16.29,16.3,716100.0,12.7871,12.7871,12.7793,12.7871,716100.0
2010-02-24 14:00:00,16.3,16.3,16.27,16.28,1338000.0,12.7871,12.7871,12.7636,12.7714,1338000.0
2010-02-24 14:05:00,16.27,16.3,16.26,16.27,2383600.0,12.7636,12.7871,12.7557,12.7636,2383600.0
2010-02-24 14:10:00,16.27,16.3,16.26,16.29,1303900.0,12.7636,12.7871,12.7557,12.7793,1303900.0
2010-02-24 14:15:00,16.3,16.3,16.27,16.28,896700.0,12.7871,12.7871,12.7636,12.7714,896700.0
2010-02-24 14:20:00,16.27,16.3,16.27,16.28,1399900.0,12.7636,12.7871,12.7636,12.7714,1399900.0
2010-02-24 14:25:00,16.29,16.31,16.28,16.31,1338400.0,12.7793,12.7949,12.7714,12.7949,1338400.0
2010-02-24 14:30:00,16.31,16.31,16.26,16.26,1972300.0,12.7949,12.7949,12.7557,12.7557,1972300.0
2010-02-24 14:35:00,16.26,16.28,16.25,16.25,2021300.0,12.7557,12.7714,12.7479,12.7479,2021300.0
2010-02-24 14:40:00,16.25,16.27,16.21,16.26,2906200.0,12.7479,12.7636,12.7165,12.7557,2906200.0
2010-02-24 14:45:00,16.27,16.28,16.24,16.26,2018200.0,12.7636,12.7714,12.74,12.7557,2018200.0
2010-02-24 14:50:00,16.26,16.28,16.26,16.26,902800.0,12.7557,12.7714,12.7557,12.7557,902800.0
2010-02-24 14:55:00,16.26,16.29,16.26,16.26,1842600.0,12.7557,12.7793,12.7557,12.7557,1842600.0
2010-02-24 15:00:00,16.26,16.3,16.26,16.3,1519500.0,12.7557,12.7871,12.7557,12.7871,1519500.0
2010-02-24 15:05:00,16.29,16.31,16.28,16.3,4099400.0,12.7793,12.7949,12.7714,12.7871,4099400.0
2010-02-24 15:10:00,16.3,16.34,16.29,16.32,3591800.0,12.7871,12.8185,12.7793,12.8028,3591800.0
2010-02-24 15:15:00,16.32,16.34,16.31,16.32,2015700.0,12.8028,12.8185,12.7949,12.8028,2015700.0
2010-02-24 15:20:00,16.33,16.34,16.32,16.33,2337300.0,12.8106,12.8185,12.8028,12.8106,2337300.0
2010-02-24 15:25:00,16.33,16.34,16.31,16.33,2301900.0,12.8106,12.8185,12.7949,12.8106,2301900.0
2010-02-24 15:30:00,16.33,16.33,16.28,16.3,2247100.0,12.8106,12.8106,12.7714,12.7871,2247100.0
2010-02-24 15:35:00,16.3,16.35,16.3,16.34,3649400.0,12.7871,12.8263,12.7871,12.8185,3649400.0
2010-02-24 15:40:00,16.33,16.35,16.32,16.33,4755900.0,12.8106,12.8263,12.8028,12.8106,4755900.0
2010-02-24 15:45:00,16.33,16.35,16.29,16.3,2808300.0,12.8106,12.8263,12.7793,12.7871,2808300.0
2010-02-24 15:50:00,16.3,16.34,16.3,16.33,3196800.0,12.7871,12.8185,12.7871,12.8106,3196800.0
2010-02-24 15:55:00,16.34,16.36,16.31,16.33,7210800.0,12.8185,12.8342,12.7949,12.8106,7210800.0
2010-02-25 09:30:00,16.05,16.09,15.95,16.03,10263300.0,12.591,12.6224,12.5125,12.5753,10263300.0
2010-02-25 09:35:00,16.03,16.09,16.0,16.08,4876900.0,12.5753,12.6224,12.5518,12.6145,4876900.0
2010-02-25 09:40:00,16.08,16.1,16.05,16.05,5852600.0,12.6145,12.6302,12.591,12.591,5852600.0
2010-02-25 09:45:00,16.05,16.08,16.01,16.08,3964100.0,12.591,12.6145,12.5596,12.6145,3964100.0
2010-02-25 09:50:00,16.08,16.13,16.07,16.12,3693000.0,12.6145,12.6537,12.6067,12.6459,3693000.0
2010-02-25 09:55:00,16.12,16.12,16.09,16.11,3034600.0,12.6459,12.6459,12.6224,12.638,3034600.0
2010-02-25 10:00:00,16.11,16.12,16.06,16.09,2602700.0,12.638,12.6459,12.5988,12.6224,2602700.0
2010-02-25 10:05:00,16.09,16.12,16.05,16.08,3121900.0,12.6224,12.6459,12.591,12.6145,3121900.0
2010-02-25 10:10:00,16.09,16.13,16.07,16.1,2605400.0,12.6224,12.6537,12.6067,12.6302,2605400.0
2010-02-25 10:15:00,16.09,16.13,16.09,16.11,2530800.0,12.6224,12.6537,12.6224,12.638,2530800.0
2010-02-25 10:20:00,16.12,16.14,16.1,16.1,3219000.0,12.6459,12.6616,12.6302,12.6302,3219000.0
2010-02-25 10:25:00,16.1,16.19,16.08,16.18,4395600.0,12.6302,12.7008,12.6145,12.693,4395600.0
2010-02-25 10:30:00,16.17,16.18,16.13,16.15,2227600.0,12.6851,12.693,12.6537,12.6694,2227600.0
2010-02-25 10:35:00,16.15,16.16,16.12,16.12,1470300.0,12.6694,12.6773,12.6459,12.6459,1470300.0
2010-02-25 10:40:00,16.12,16.16,16.1,16.16,2647400.0,12.6459,12.6773,12.6302,12.6773,2647400.0
2010-02-25 10:45:00,16.16,16.17,16.12,16.13,1568300.0,12.6773,12.6851,12.6459,12.6537,1568300.0
2010-02-25 10:50:00,16.12,16.16,16.12,16.16,1524900.0,12.6459,12.6773,12.6459,12.6773,1524900.0
2010-02-25 10:55:00,16.15,16.16,16.13,16.14,1002500.0,12.6694,12.6773,12.6537,12.6616,1002500.0
2010-02-25 11:00:00,16.14,16.14,16.11,16.11,1728300.0,12.6616,12.6616,12.638,12.638,1728300.0
2010-02-25 11:05:00,16.1,16.13,16.1,16.13,1696400.0,12.6302,12.6537,12.6302,12.6537,1696400.0
2010-02-25 11:10:00,16.12,16.13,16.11,16.11,728200.0,12.6459,12.6537,12.638,12.638,728200.0
2010-02-25 11:15:00,16.11,16.12,16.05,16.06,2578400.0,12.638,12.6459,12.591,12.5988,2578400.0
2010-02-25 11:20:00,16.06,16.08,16.06,16.08,1711100.0,12.5988,12.6145,12.5988,12.6145,1711100.0
2010-02-25 11:25:00,16.07,16.09,16.06,16.09,1203300.0,12.6067,12.6224,12.5988,12.6224,1203300.0
2010-02-25 11:30:00,16.08,16.09,16.06,16.07,1663400.0,12.6145,12.6224,12.5988,12.6067,1663400.0
2010-02-25 11:35:00,16.08,16.08,16.06,16.07,759200.0,12.6145,12.6145,12.5988,12.6067,759200.0
2010-02-25 11:40:00,16.06,16.09,16.06,16.08,988700.0,12.5988,12.6224,12.5988,12.6145,988700.0
2010-02-25 11:45:00,16.09,16.09,16.07,16.08,1470700.0,12.6224,12.6224,12.6067,12.6145,1470700.0
2010-02-25 11:50:00,16.09,16.09,16.06,16.06,782200.0,12.6224,12.6224,12.5988,12.5988,782200.0
2010-02-25 11:55:00,16.06,16.09,16.05,16.06,2047100.0,12.5988,12.6224,12.591,12.5988,2047100.0
2010-02-25 12:00:00,16.06,16.08,16.04,16.06,2837200.0,12.5988,12.6145,12.5831,12.5988,2837200.0
2010-02-25 12:05:00,16.05,16.06,16.03,16.04,3401100.0,12.591,12.5988,12.5753,12.5831,3401100.0
2010-02-25 12:10:00,16.04,16.06,16.03,16.06,775400.0,12.5831,12.5988,12.5753,12.5988,775400.0
2010-02-25 12:15:00,16.05,16.1,16.05,16.09,2272400.0,12.591,12.6302,12.591,12.6224,2272400.0
2010-02-25 12:20:00,16.08,16.11,16.08,16.08,1271300.0,12.6145,12.638,12.6145,12.6145,1271300.0
2010-02-25 12:25:00,16.09,16.09,16.05,16.06,1746300.0,12.6224,12.6224,12.591,12.5988,1746300.0
2010-02-25 12:30:00,16.06,16.09,16.05,16.08,698100.0,12.5988,12.6224,12.591,12.6145,698100.0
2010-02-25 12:35:00,16.08,16.1,16.08,16.08,1824100.0,12.6145,12.6302,12.6145,12.6145,1824100.0
2010-02-25 12:40:00,16.08,16.11,16.08,16.1,1993700.0,12.6145,12.638,12.6145,12.6302,1993700.0
2010-02-25 12:45:00,16.11,16.11,16.08,16.1,1282400.0,12.638,12.638,12.6145,12.6302,1282400.0
2010-02-25 12:50:00,16.09,16.11,16.09,16.1,1117500.0,12.6224,12.638,12.6224,12.6302,1117500.0
2010-02-25 12:55:00,16.1,16.1,16.08,16.1,993000.0,12.6302,12.6302,12.6145,12.6302,993000.0
2010-02-25 13:00:00,16.1,16.11,16.09,16.11,1532200.0,12.6302,12.638,12.6224,12.638,1532200.0
2010-02-25 13:05:00,16.11,16.11,16.08,16.09,1365300.0,12.638,12.638,12.6145,12.6224,1365300.0
2010-02-25 13:10:00,16.08,16.1,16.08,16.1,981200.0,12.6145,12.6302,12.6145,12.6302,981200.0
2010-02-25 13:15:00,16.1,16.1,16.06,16.07,1141200.0,12.6302,12.6302,12.5988,12.6067,1141200.0
2010-02-25 13:20:00,16.07,16.1,16.06,16.08,2024800.0,12.6067,12.6302,12.5988,12.6145,2024800.0
2010-02-25 13:25:00,16.08,16.1,16.08,16.08,2635600.0,12.6145,12.6302,12.6145,12.6145,2635600.0
2010-02-25 13:30:00,16.08,16.1,16.08,16.09,695300.0,12.6145,12.6302,12.6145,12.6224,695300.0
2010-02-25 13:35:00,16.09,16.12,16.08,16.12,1864100.0,12.6224,12.6459,12.6145,12.6459,1864100.0
2010-02-25 13:40:00,16.11,16.13,16.1,16.12,1047600.0,12.638,12.6537,12.6302,12.6459,1047600.0
2010-02-25 13:45:00,16.12,16.17,16.11,16.17,2795000.0,12.6459,12.6851,12.638,12.6851,2795000.0
2010-02-25 13:50:00,16.17,16.2,16.16,16.18,2350800.0,12.6851,12.7087,12.6773,12.693,2350800.0
2010-02-25 13:55:00,16.18,16.24,16.17,16.24,3526900.0,12.693,12.74,12.6851,12.74,3526900.0
2010-02-25 14:00:00,16.24,16.26,16.22,16.24,2743800.0,12.74,12.7557,12.7243,12.74,2743800.0
2010-02-25 14:05:00,16.23,16.24,16.19,16.19,2052400.0,12.7322,12.74,12.7008,12.7008,2052400.0
2010-02-25 14:10:00,16.19,16.21,16.18,16.21,1734000.0,12.7008,12.7165,12.693,12.7165,1734000.0
2010-02-25 14:15:00,16.2,16.21,16.2,16.21,706300.0,12.7087,12.7165,12.7087,12.7165,706300.0
2010-02-25 14:20:00,16.21,16.24,16.2,16.23,1709600.0,12.7165,12.74,12.7087,12.7322,1709600.0
2010-02-25 14:25:00,16.23,16.25,16.21,16.22,2227900.0,12.7322,12.7479,12.7165,12.7243,2227900.0
2010-02-25 14:30:00,16.22,16.27,16.22,16.27,1452300.0,12.7243,12.7636,12.7243,12.7636,1452300.0
2010-02-25 14:35:00,16.27,16.27,16.23,16.23,1517200.0,12.7636,12.7636,12.7322,12.7322,1517200.0
2010-02-25 14:40:00,16.23,16.25,16.23,16.24,997500.0,12.7322,12.7479,12.7322,12.74,997500.0
2010-02-25 14:45:00,16.25,16.28,16.24,16.24,1956800.0,12.7479,12.7714,12.74,12.74,1956800.0
2010-02-25 14:50:00,16.24,16.26,16.24,16.26,1083000.0,12.74,12.7557,12.74,12.7557,1083000.0
2010-02-25 14:55:00,16.26,16.29,16.25,16.28,1337700.0,12.7557,12.7793,12.7479,12.7714,1337700.0
2010-02-25 15:00:00,16.29,16.3,16.27,16.3,2226500.0,12.7793,12.7871,12.7636,12.7871,2226500.0
2010-02-25 15:05:00,16.3,16.35,16.28,16.32,4849800.0,12.7871,12.8263,12.7714,12.8028,4849800.0
2010-02-25 15:10:00,16.33,16.34,16.31,16.32,2969800.0,12.8106,12.8185,12.7949,12.8028,2969800.0
2010-02-25 15:15:00,16.32,16.33,16.27,16.28,3232000.0,12.8028,12.8106,12.7636,12.7714,3232000.0
2010-02-25 15:20:00,16.29,16.32,16.27,16.3,3293200.0,12.7793,12.8028,12.7636,12.7871,3293200.0
2010-02-25 15:25:00,16.3,16.38,16.3,16.37,4254900.0,12.7871,12.8499,12.7871,12.842,4254900.0
2010-02-25 15:30:00,16.38,16.4,16.35,16.38,4000100.0,12.8499,12.8655,12.8263,12.8499,4000100.0
2010-02-25 15:35:00,16.38,16.42,16.35,16.4,7264000.0,12.8499,12.8812,12.8263,12.8655,7264000.0
2010-02-25 15:40:00,16.4,16.44,16.39,16.42,7751000.0,12.8655,12.8969,12.8577,12.8812,7751000.0
2010-02-25 15:45:00,16.42,16.47,16.41,16.41,7826300.0,12.8812,12.9205,12.8734,12.8734,7826300.0
2010-02-25 15:50:00,16.42,16.48,16.41,16.48,8528800.0,12.8812,12.9283,12.8734,12.9283,8528800.0
2010-02-25 15:55:00,16.48,16.57,16.47,16.55,25677000.0,12.9283,12.9989,12.9205,12.9832,25677000.0
2010-02-26 09:30:00,16.57,16.6,16.53,16.6,5135500.0,12.9989,13.0224,12.9675,13.0224,5135500.0
2010-02-26 09:35:00,16.6,16.64,16.58,16.59,6671700.0,13.0224,13.0538,13.0068,13.0146,6671700.0
2010-02-26 09:40:00,16.58,16.6,16.53,16.57,5004100.0,13.0068,13.0224,12.9675,12.9989,5004100.0
2010-02-26 09:45:00,16.57,16.58,16.53,16.54,4846100.0,12.9989,13.0068,12.9675,12.9754,4846100.0
2010-02-26 09:50:00,16.55,16.55,16.49,16.52,4268200.0,12.9832,12.9832,12.9362,12.9597,4268200.0
2010-02-26 09:55:00,16.51,16.57,16.51,16.53,4367500.0,12.9518,12.9989,12.9518,12.9675,4367500.0
2010-02-26 10:00:00,16.53,16.56,16.47,16.47,6653000.0,12.9675,12.9911,12.9205,12.9205,6653000.0
2010-02-26 10:05:00,16.48,16.5,16.41,16.46,9807600.0,12.9283,12.944,12.8734,12.9126,9807600.0
2010-02-26 10:10:00,16.46,16.48,16.42,16.45,3946000.0,12.9126,12.9283,12.8812,12.9048,3946000.0
2010-02-26 10:15:00,16.45,16.51,16.44,16.49,4277200.0,12.9048,12.9518,12.8969,12.9362,4277200.0
2010-02-26 10:20:00,16.5,16.55,16.49,16.54,3705800.0,12.944,12.9832,12.9362,12.9754,3705800.0
2010-02-26 10:25:00,16.54,16.56,16.51,16.55,3294100.0,12.9754,12.9911,12.9518,12.9832,3294100.0
2010-02-26 10:30:00,16.55,16.56,16.52,16.52,3880100.0,12.9832,12.9911,12.9597,12.9597,3880100.0
2010-02-26 10:35:00,16.52,16.57,16.52,16.55,2432800.0,12.9597,12.9989,12.9597,12.9832,2432800.0
2010-02-26 10:40:00,16.55,16.63,16.54,16.6,5832900.0,12.9832,13.046,12.9754,13.0224,5832900.0
2010-02-26 10:45:00,16.61,16.65,16.6,16.6,4053100.0,13.0303,13.0617,13.0224,13.0224,4053100.0
2010-02-26 10:50:00,16.6,16.61,16.59,16.6,3116600.0,13.0224,13.0303,13.0146,13.0224,3116600.0
2010-02-26 10:55:00,16.61,16.61,16.59,16.6,2298500.0,13.0303,13.0303,13.0146,13.0224,2298500.0
2010-02-26 11:00:00,16.6,16.62,16.58,16.59,2590100.0,13.0224,13.0381,13.0068,13.0146,2590100.0
2010-02-26 11:05:00,16.58,16.6,16.57,16.58,1699800.0,13.0068,13.0224,12.9989,13.0068,1699800.0
2010-02-26 11:10:00,16.58,16.6,16.58,16.6,1197600.0,13.0068,13.0224,13.0068,13.0224,1197600.0
2010-02-26 11:15:00,16.59,16.61,16.58,16.61,2181900.0,13.0146,13.0303,13.0068,13.0303,2181900.0
2010-02-26 11:20:00,16.61,16.61,16.58,16.59,1223700.0,13.0303,13.0303,13.0068,13.0146,1223700.0
2010-02-26 11:25:00,16.59,16.63,16.58,16.62,2346200.0,13.0146,13.046,13.0068,13.0381,2346200.0
2010-02-26 11:30:00,16.62,16.62,16.59,16.6,2027000.0,13.0381,13.0381,13.0146,13.0224,2027000.0
2010-02-26 11:35:00,16.6,16.62,16.59,16.62,1615100.0,13.0224,13.0381,13.0146,13.0381,1615100.0
2010-02-26 11:40:00,16.61,16.62,16.61,16.61,603100.0,13.0303,13.0381,13.0303,13.0303,603100.0
2010-02-26 11:45:00,16.61,16.62,16.59,16.6,1828400.0,13.0303,13.0381,13.0146,13.0224,1828400.0
2010-02-26 11:50:00,16.6,16.62,16.6,16.6,1352000.0,13.0224,13.0381,13.0224,13.0224,1352000.0
2010-02-26 11:55:00,16.6,16.62,16.6,16.62,2019000.0,13.0224,13.0381,13.0224,13.0381,2019000.0
2010-02-26 12:00:00,16.63,16.64,16.61,16.64,2440900.0,13.046,13.0538,13.0303,13.0538,2440900.0
2010-02-26 12:05:00,16.64,16.64,16.62,16.62,1716400.0,13.0538,13.0538,13.0381,13.0381,1716400.0
2010-02-26 12:10:00,16.62,16.62,16.6,16.6,1548500.0,13.0381,13.0381,13.0224,13.0224,1548500.0
2010-02-26 12:15:00,16.6,16.61,16.6,16.61,587800.0,13.0224,13.0303,13.0224,13.0303,587800.0
2010-02-26 12:20:00,16.6,16.63,16.6,16.62,1467600.0,13.0224,13.046,13.0224,13.0381,1467600.0
2010-02-26 12:25:00,16.63,16.63,16.6,16.63,1377100.0,13.046,13.046,13.0224,13.046,1377100.0
2010-02-26 12:30:00,16.62,16.63,16.62,16.63,640000.0,13.0381,13.046,13.0381,13.046,640000.0
2010-02-26 12:35:00,16.63,16.63,16.6,16.61,1346200.0,13.046,13.046,13.0224,13.0303,1346200.0
2010-02-26 12:40:00,16.6,16.63,16.6,16.62,1809400.0,13.0224,13.046,13.0224,13.0381,1809400.0
2010-02-26 12:45:00,16.61,16.63,16.6,16.6,1365400.0,13.0303,13.046,13.0224,13.0224,1365400.0
2010-02-26 12:50:00,16.6,16.61,16.6,16.6,1033300.0,13.0224,13.0303,13.0224,13.0224,1033300.0
2010-02-26 12:55:00,16.6,16.63,16.6,16.62,1567300.0,13.0224,13.046,13.0224,13.0381,1567300.0
2010-02-26 13:00:00,16.63,16.65,16.62,16.64,3409200.0,13.046,13.0617,13.0381,13.0538,3409200.0
2010-02-26 13:05:00,16.64,16.64,16.63,16.64,503300.0,13.0538,13.0538,13.046,13.0538,503300.0
2010-02-26 13:10:00,16.64,16.66,16.63,16.66,2719800.0,13.0538,13.0695,13.046,13.0695,2719800.0
2010-02-26 13:15:00,16.66,16.67,16.64,16.64,2258600.0,13.0695,13.0774,13.0538,13.0538,2258600.0
2010-02-26 13:20:00,16.64,16.65,16.64,16.64,437300.0,13.0538,13.0617,13.0538,13.0538,437300.0
2010-02-26 13:25:00,16.65,16.66,16.64,16.65,1842400.0,13.0617,13.0695,13.0538,13.0617,1842400.0
2010-02-26 13:30:00,16.65,16.66,16.64,16.66,1573400.0,13.0617,13.0695,13.0538,13.0695,1573400.0
2010-02-26 13:35:00,16.66,16.66,16.64,16.65,1435500.0,13.0695,13.0695,13.0538,13.0617,1435500.0
2010-02-26 13:40:00,16.65,16.67,16.64,16.67,1410200.0,13.0617,13.0774,13.0538,13.0774,1410200.0
2010-02-26 13:45:00,16.66,16.69,16.66,16.68,1859800.0,13.0695,13.093,13.0695,13.0852,1859800.0
2010-02-26 13:50:00,16.69,16.7,16.68,16.7,2866800.0,13.093,13.1009,13.0852,13.1009,2866800.0
2010-02-26 13:55:00,16.7,16.72,16.69,16.71,3951900.0,13.1009,13.1166,13.093,13.1087,3951900.0
2010-02-26 14:00:00,16.72,16.72,16.69,16.7,1904100.0,13.1166,13.1166,13.093,13.1009,1904100.0
2010-02-26 14:05:00,16.69,16.71,16.69,16.71,1676700.0,13.093,13.1087,13.093,13.1087,1676700.0
2010-02-26 14:10:00,16.71,16.73,16.7,16.72,1539000.0,13.1087,13.1244,13.1009,13.1166,1539000.0
2010-02-26 14:15:00,16.71,16.73,16.69,16.7,1488800.0,13.1087,13.1244,13.093,13.1009,1488800.0
2010-02-26 14:20:00,16.7,16.73,16.69,16.72,1704500.0,13.1009,13.1244,13.093,13.1166,1704500.0
2010-02-26 14:25:00,16.73,16.75,16.72,16.74,3905300.0,13.1244,13.1401,13.1166,13.1323,3905300.0
2010-02-26 14:30:00,16.73,16.74,16.72,16.74,1771600.0,13.1244,13.1323,13.1166,13.1323,1771600.0
2010-02-26 14:35:00,16.74,16.75,16.72,16.73,2574700.0,13.1323,13.1401,13.1166,13.1244,2574700.0
2010-02-26 14:40:00,16.74,16.74,16.72,16.74,1728200.0,13.1323,13.1323,13.1166,13.1323,1728200.0
2010-02-26 14:45:00,16.73,16.75,16.73,16.75,1713300.0,13.1244,13.1401,13.1244,13.1401,1713300.0
2010-02-26 14:50:00,16.75,16.75,16.72,16.73,3609600.0,13.1401,13.1401,13.1166,13.1244,3609600.0
2010-02-26 14:55:00,16.74,16.75,16.73,16.75,2467000.0,13.1323,13.1401,13.1244,13.1401,2467000.0
2010-02-26 15:00:00,16.75,16.77,16.73,16.77,6404400.0,13.1401,13.1558,13.1244,13.1558,6404400.0
2010-02-26 15:05:00,16.76,16.77,16.75,16.77,2314100.0,13.148,13.1558,13.1401,13.1558,2314100.0
2010-02-26 15:10:00,16.77,16.79,16.76,16.78,3515700.0,13.1558,13.1715,13.148,13.1637,3515700.0
2010-02-26 15:15:00,16.79,16.8,16.78,16.79,2898200.0,13.1715,13.1793,13.1637,13.1715,2898200.0
2010-02-26 15:20:00,16.8,16.81,16.78,16.79,7484600.0,13.1793,13.1872,13.1637,13.1715,7484600.0
2010-02-26 15:25:00,16.79,16.83,16.79,16.82,4157200.0,13.1715,13.2029,13.1715,13.195,4157200.0
2010-02-26 15:30:00,16.81,16.84,16.75,16.78,7635000.0,13.1872,13.2107,13.1401,13.1637,7635000.0
2010-02-26 15:35:00,16.78,16.79,16.76,16.78,4513100.0,13.1637,13.1715,13.148,13.1637,4513100.0
2010-02-26 15:40:00,16.78,16.82,16.76,16.77,8926900.0,13.1637,13.195,13.148,13.1558,8926900.0
2010-02-26 15:45:00,16.77,16.79,16.74,16.76,8649700.0,13.1558,13.1715,13.1323,13.148,8649700.0
2010-02-26 15:50:00,16.76,16.8,16.74,16.79,8062900.0,13.148,13.1793,13.1323,13.1715,8062900.0
2010-02-26 15:55:00,16.78,16.79,16.69,16.69,19670700.0,13.1637,13.1715,13.093,13.093,19670700.0
2010-03-01 09:30:00,16.74,16.85,16.74,16.84,6134300.0,13.1323,13.2186,13.1323,13.2107,6134300.0
2010-03-01 09:35:00,16.84,16.86,16.78,16.81,4986500.0,13.2107,13.2264,13.1637,13.1872,4986500.0
2010-03-01 09:40:00,16.82,16.85,16.8,16.81,2839900.0,13.195,13.2186,13.1793,13.1872,2839900.0
2010-03-01 09:45:00,16.8,16.83,16.74,16.77,3201400.0,13.1793,13.2029,13.1323,13.1558,3201400.0
2010-03-01 09:50:00,16.77,16.78,16.72,16.73,3373800.0,13.1558,13.1637,13.1166,13.1244,3373800.0
2010-03-01 09:55:00,16.73,16.73,16.68,16.7,4642500.0,13.1244,13.1244,13.0852,13.1009,4642500.0
2010-03-01 10:00:00,16.7,16.8,16.67,16.73,4441400.0,13.1009,13.1793,13.0774,13.1244,4441400.0
2010-03-01 10:05:00,16.72,16.76,16.71,16.73,3069600.0,13.1166,13.148,13.1087,13.1244,3069600.0
2010-03-01 10:10:00,16.74,16.77,16.73,16.75,4186100.0,13.1323,13.1558,13.1244,13.1401,4186100.0
2010-03-01 10:15:00,16.75,16.78,16.74,16.74,4080300.0,13.1401,13.1637,13.1323,13.1323,4080300.0
2010-03-01 10:20:00,16.74,16.78,16.74,16.75,2169400.0,13.1323,13.1637,13.1323,13.1401,2169400.0
2010-03-01 10:25:00,16.75,16.75,16.7,16.71,2949800.0,13.1401,13.1401,13.1009,13.1087,2949800.0
2010-03-01 10:30:00,16.7,16.72,16.66,16.72,3610200.0,13.1009,13.1166,13.0695,13.1166,3610200.0
2010-03-01 10:35:00,16.72,16.72,16.67,16.67,2607600.0,13.1166,13.1166,13.0774,13.0774,2607600.0
2010-03-01 10:40:00,16.67,16.72,16.67,16.7,1663400.0,13.0774,13.1166,13.0774,13.1009,1663400.0
2010-03-01 10:45:00,16.71,16.72,16.68,16.7,1717700.0,13.1087,13.1166,13.0852,13.1009,1717700.0
2010-03-01 10:50:00,16.7,16.71,16.67,16.67,2120100.0,13.1009,13.1087,13.0774,13.0774,2120100.0
2010-03-01 10:55:00,16.68,16.68,16.64,16.64,3118300.0,13.0852,13.0852,13.0538,13.0538,3118300.0
2010-03-01 11:00:00,16.64,16.66,16.62,16.65,2620100.0,13.0538,13.0695,13.0381,13.0617,2620100.0
2010-03-01 11:05:00,16.65,16.67,16.63,16.67,4000700.0,13.0617,13.0774,13.046,13.0774,4000700.0
2010-03-01 11:10:00,16.67,16.69,16.64,16.65,2939200.0,13.0774,13.093,13.0538,13.0617,2939200.0
2010-03-01 11:15:00,16.65,16.67,16.63,16.64,1933200.0,13.0617,13.0774,13.046,13.0538,1933200.0
2010-03-01 11:20:00,16.64,16.65,16.61,16.62,2355900.0,13.0538,13.0617,13.0303,13.0381,2355900.0
2010-03-01 11:25:00,16.62,16.63,16.57,16.63,4627900.0,13.0381,13.046,12.9989,13.046,4627900.0
2010-03-01 11:30:00,16.63,16.64,16.62,16.63,1827200.0,13.046,13.0538,13.0381,13.046,1827200.0
2010-03-01 11:35:00,16.64,16.64,16.6,16.6,1200400.0,13.0538,13.0538,13.0224,13.0224,1200400.0
2010-03-01 11:40:00,16.6,16.61,16.57,16.58,1663000.0,13.0224,13.0303,12.9989,13.0068,1663000.0
2010-03-01 11:45:00,16.58,16.6,16.57,16.58,1043900.0,13.0068,13.0224,12.9989,13.0068,1043900.0
2010-03-01 11:50:00,16.58,16.6,16.57,16.59,1006700.0,13.0068,13.0224,12.9989,13.0146,1006700.0
2010-03-01 11:55:00,16.59,16.61,16.57,16.61,1802400.0,13.0146,13.0303,12.9989,13.0303,1802400.0
2010-03-01 12:00:00,16.61,16.67,16.6,16.65,2785200.0,13.0303,13.0774,13.0224,13.0617,2785200.0
2010-03-01 12:05:00,16.65,16.67,16.64,16.66,1196400.0,13.0617,13.0774,13.0538,13.0695,1196400.0
2010-03-01 12:10:00,16.65,16.66,16.63,16.64,943900.0,13.0617,13.0695,13.046,13.0538,943900.0
2010-03-01 12:15:00,16.65,16.66,16.64,16.65,1057300.0,13.0617,13.0695,13.0538,13.0617,1057300.0
2010-03-01 12:20:00,16.65,16.66,16.64,16.66,1282600.0,13.0617,13.0695,13.0538,13.0695,1282600.0
2010-03-01 12:25:00,16.66,16.67,16.65,16.67,613800.0,13.0695,13.0774,13.0617,13.0774,613800.0
2010-03-01 12:30:00,16.66,16.67,16.64,16.64,549600.0,13.0695,13.0774,13.0538,13.0538,549600.0
2010-03-01 12:35:00,16.65,16.65,16.63,16.63,583300.0,13.0617,13.0617,13.046,13.046,583300.0
2010-03-01 12:40:00,16.64,16.64,16.62,16.63,1016600.0,13.0538,13.0538,13.0381,13.046,1016600.0
2010-03-01 12:45:00,16.63,16.64,16.62,16.62,1043900.0,13.046,13.0538,13.0381,13.0381,1043900.0
2010-03-01 12:50:00,16.63,16.63,16.59,16.59,1725900.0,13.046,13.046,13.0146,13.0146,1725900.0
2010-03-01 12:55:00,16.59,16.6,16.59,16.59,802200.0,13.0146,13.0224,13.0146,13.0146,802200.0
2010-03-01 13:00:00,16.59,16.6,16.59,16.59,602300.0,13.0146,13.0224,13.0146,13.0146,602300.0
2010-03-01 13:05:00,16.59,16.65,16.59,16.63,1885700.0,13.0146,13.0617,13.0146,13.046,1885700.0
2010-03-01 13:10:00,16.64,16.64,16.6,16.62,939700.0,13.0538,13.0538,13.0224,13.0381,939700.0
2010-03-01 13:15:00,16.62,16.64,16.61,16.64,614600.0,13.0381,13.0538,13.0303,13.0538,614600.0
2010-03-01 13:20:00,16.64,16.64,16.62,16.62,701700.0,13.0538,13.0538,13.0381,13.0381,701700.0
2010-03-01 13:25:00,16.62,16.63,16.62,16.63,827800.0,13.0381,13.046,13.0381,13.046,827800.0
2010-03-01 13:30:00,16.62,16.63,16.6,16.6,1031200.0,13.0381,13.046,13.0224,13.0224,1031200.0
2010-03-01 13:35:00,16.6,16.63,16.6,16.63,700300.0,13.0224,13.046,13.0224,13.046,700300.0
2010-03-01 13:40:00,16.63,16.65,16.62,16.64,802400.0,13.046,13.0617,13.0381,13.0538,802400.0
2010-03-01 13:45:00,16.64,16.66,16.61,16.65,1887900.0,13.0538,13.0695,13.0303,13.0617,1887900.0
2010-03-01 13:50:00,16.65,16.66,16.64,16.64,738600.0,13.0617,13.0695,13.0538,13.0538,738600.0
2010-03-01 13:55:00,16.64,16.67,16.64,16.67,942200.0,13.0538,13.0774,13.0538,13.0774,942200.0
2010-03-01 14:00:00,16.66,16.67,16.64,16.64,711800.0,13.0695,13.0774,13.0538,13.0538,711800.0
2010-03-01 14:05:00,16.64,16.67,16.64,16.65,1066600.0,13.0538,13.0774,13.0538,13.0617,1066600.0
2010-03-01 14:10:00,16.65,16.67,16.64,16.66,627700.0,13.0617,13.0774,13.0538,13.0695,627700.0
2010-03-01 14:15:00,16.66,16.69,16.65,16.66,2091100.0,13.0695,13.093,13.0617,13.0695,2091100.0
2010-03-01 14:20:00,16.66,16.67,16.63,16.65,828000.0,13.0695,13.0774,13.046,13.0617,828000.0
2010-03-01 14:25:00,16.65,16.67,16.65,16.65,989700.0,13.0617,13.0774,13.0617,13.0617,989700.0
2010-03-01 14:30:00,16.66,16.66,16.64,16.66,987400.0,13.0695,13.0695,13.0538,13.0695,987400.0
2010-03-01 14:35:00,16.67,16.67,16.63,16.64,1355700.0,13.0774,13.0774,13.046,13.0538,1355700.0
2010-03-01 14:40:00,16.63,16.66,16.63,16.65,918800.0,13.046,13.0695,13.046,13.0617,918800.0
2010-03-01 14:45:00,16.65,16.65,16.6,16.61,1666700.0,13.0617,13.0617,13.0224,13.0303,1666700.0
2010-03-01 14:50:00,16.61,16.63,16.6,16.62,1378100.0,13.0303,13.046,13.0224,13.0381,1378100.0
2010-03-01 14:55:00,16.62,16.64,16.61,16.64,1929400.0,13.0381,13.0538,13.0303,13.0538,1929400.0
2010-03-01 15:00:00,16.64,16.65,16.63,16.63,1304900.0,13.0538,13.0617,13.046,13.046,1304900.0
2010-03-01 15:05:00,16.63,16.65,16.61,16.63,1221700.0,13.046,13.0617,13.0303,13.046,1221700.0
2010-03-01 15:10:00,16.63,16.65,16.61,16.62,1601900.0,13.046,13.0617,13.0303,13.0381,1601900.0
2010-03-01 15:15:00,16.61,16.65,16.61,16.64,842400.0,13.0303,13.0617,13.0303,13.0538,842400.0
2010-03-01 15:20:00,16.64,16.67,16.64,16.67,1124500.0,13.0538,13.0774,13.0538,13.0774,1124500.0
2010-03-01 15:25:00,16.67,16.67,16.65,16.65,1733800.0,13.0774,13.0774,13.0617,13.0617,1733800.0
2010-03-01 15:30:00,16.66,16.68,16.65,16.66,1505800.0,13.0695,13.0852,13.0617,13.0695,1505800.0
2010-03-01 15:35:00,16.66,16.67,16.64,16.65,1024100.0,13.0695,13.0774,13.0538,13.0617,1024100.0
2010-03-01 15:40:00,16.65,16.68,16.64,16.68,2625600.0,13.0617,13.0852,13.0538,13.0852,2625600.0
2010-03-01 15:45:00,16.68,16.73,16.67,16.71,3985700.0,13.0852,13.1244,13.0774,13.1087,3985700.0
2010-03-01 15:50:00,16.71,16.73,16.68,16.73,4089300.0,13.1087,13.1244,13.0852,13.1244,4089300.0
2010-03-01 15:55:00,16.72,16.75,16.72,16.72,6009800.0,13.1166,13.1401,13.1166,13.1166,6009800.0
2010-03-02 09:30:00,16.7,16.77,16.66,16.77,5862900.0,13.1009,13.1558,13.0695,13.1558,5862900.0
2010-03-02 09:35:00,16.77,16.8,16.76,16.76,3895200.0,13.1558,13.1793,13.148,13.148,3895200.0
2010-03-02 09:40:00,16.76,16.78,16.72,16.77,3919900.0,13.148,13.1637,13.1166,13.1558,3919900.0
2010-03-02 09:45:00,16.76,16.77,16.71,16.72,3096800.0,13.148,13.1558,13.1087,13.1166,3096800.0
2010-03-02 09:50:00,16.71,16.76,16.71,16.75,4024800.0,13.1087,13.148,13.1087,13.1401,4024800.0
2010-03-02 09:55:00,16.76,16.78,16.74,16.75,2156900.0,13.148,13.1637,13.1323,13.1401,2156900.0
2010-03-02 10:00:00,16.75,16.76,16.71,16.73,1930900.0,13.1401,13.148,13.1087,13.1244,1930900.0
2010-03-02 10:05:00,16.72,16.73,16.71,16.73,1422200.0,13.1166,13.1244,13.1087,13.1244,1422200.0
2010-03-02 10:10:00,16.73,16.74,16.68,16.69,3706000.0,13.1244,13.1323,13.0852,13.093,3706000.0
2010-03-02 10:15:00,16.68,16.73,16.67,16.72,2646200.0,13.0852,13.1244,13.0774,13.1166,2646200.0
2010-03-02 10:20:00,16.72,16.75,16.7,16.74,2569800.0,13.1166,13.1401,13.1009,13.1323,2569800.0
2010-03-02 10:25:00,16.74,16.75,16.72,16.73,1860000.0,13.1323,13.1401,13.1166,13.1244,1860000.0
2010-03-02 10:30:00,16.73,16.74,16.71,16.73,1665400.0,13.1244,13.1323,13.1087,13.1244,1665400.0
2010-03-02 10:35:00,16.73,16.75,16.72,16.75,2070100.0,13.1244,13.1401,13.1166,13.1401,2070100.0
2010-03-02 10:40:00,16.75,16.77,16.74,16.77,1871600.0,13.1401,13.1558,13.1323,13.1558,1871600.0
2010-03-02 10:45:00,16.77,16.77,16.75,16.75,1257100.0,13.1558,13.1558,13.1401,13.1401,1257100.0
2010-03-02 10:50:00,16.75,16.79,16.75,16.77,2786600.0,13.1401,13.1715,13.1401,13.1558,2786600.0
2010-03-02 10:55:00,16.77,16.79,16.75,16.76,2228600.0,13.1558,13.1715,13.1401,13.148,2228600.0
2010-03-02 11:00:00,16.76,16.77,16.75,16.75,929100.0,13.148,13.1558,13.1401,13.1401,929100.0
2010-03-02 11:05:00,16.76,16.77,16.74,16.76,1643300.0,13.148,13.1558,13.1323,13.148,1643300.0
2010-03-02 11:10:00,16.77,16.79,16.74,16.78,3118700.0,13.1558,13.1715,13.1323,13.1637,3118700.0
2010-03-02 11:15:00,16.79,16.79,16.77,16.78,1049100.0,13.1715,13.1715,13.1558,13.1637,1049100.0
2010-03-02 11:20:00,16.78,16.78,16.76,16.78,790900.0,13.1637,13.1637,13.148,13.1637,790900.0
2010-03-02 11:25:00,16.77,16.79,16.77,16.78,786200.0,13.1558,13.1715,13.1558,13.1637,786200.0
2010-03-02 11:30:00,16.79,16.79,16.76,16.77,1386000.0,13.1715,13.1715,13.148,13.1558,1386000.0
2010-03-02 11:35:00,16.76,16.79,16.76,16.78,1392000.0,13.148,13.1715,13.148,13.1637,1392000.0
2010-03-02 11:40:00,16.78,16.79,16.77,16.77,1113300.0,13.1637,13.1715,13.1558,13.1558,1113300.0
2010-03-02 11:45:00,16.77,16.78,16.77,16.78,510100.0,13.1558,13.1637,13.1558,13.1637,510100.0
2010-03-02 11:50:00,16.77,16.79,16.77,16.78,1077400.0,13.1558,13.1715,13.1558,13.1637,1077400.0
2010-03-02 11:55:00,16.77,16.78,16.76,16.77,998900.0,13.1558,13.1637,13.148,13.1558,998900.0
2010-03-02 12:00:00,16.77,16.78,16.75,16.77,1556200.0,13.1558,13.1637,13.1401,13.1558,1556200.0
2010-03-02 12:05:00,16.77,16.77,16.73,16.73,1501000.0,13.1558,13.1558,13.1244,13.1244,1501000.0
2010-03-02 12:10:00,16.73,16.74,16.72,16.72,1128000.0,13.1244,13.1323,13.1166,13.1166,1128000.0
2010-03-02 12:15:00,16.72,16.74,16.72,16.73,1614500.0,13.1166,13.1323,13.1166,13.1244,1614500.0
2010-03-02 12:20:00,16.72,16.74,16.72,16.72,1721800.0,13.1166,13.1323,13.1166,13.1166,1721800.0
2010-03-02 12:25:00,16.73,16.73,16.7,16.72,1507500.0,13.1244,13.1244,13.1009,13.1166,1507500.0
2010-03-02 12:30:00,16.72,16.72,16.67,16.68,2529600.0,13.1166,13.1166,13.0774,13.0852,2529600.0
2010-03-02 12:35:00,16.67,16.7,16.67,16.68,1714900.0,13.0774,13.1009,13.0774,13.0852,1714900.0
2010-03-02 12:40:00,16.67,16.69,16.64,16.67,3443800.0,13.0774,13.093,13.0538,13.0774,3443800.0
2010-03-02 12:45:00,16.67,16.7,16.67,16.7,1207800.0,13.0774,13.1009,13.0774,13.1009,1207800.0
2010-03-02 12:50:00,16.69,16.7,16.68,16.69,716900.0,13.093,13.1009,13.0852,13.093,716900.0
2010-03-02 12:55:00,16.68,16.71,16.68,16.69,936700.0,13.0852,13.1087,13.0852,13.093,936700.0
2010-03-02 13:00:00,16.7,16.72,16.69,16.72,1073500.0,13.1009,13.1166,13.093,13.1166,1073500.0
2010-03-02 13:05:00,16.71,16.72,16.69,16.69,1305900.0,13.1087,13.1166,13.093,13.093,1305900.0
2010-03-02 13:10:00,16.7,16.72,16.69,16.71,1653000.0,13.1009,13.1166,13.093,13.1087,1653000.0
2010-03-02 13:15:00,16.71,16.73,16.7,16.7,1552600.0,13.1087,13.1244,13.1009,13.1009,1552600.0
2010-03-02 13:20:00,16.71,16.71,16.68,16.69,903800.0,13.1087,13.1087,13.0852,13.093,903800.0
2010-03-02 13:25:00,16.7,16.71,16.69,16.7,417600.0,13.1009,13.1087,13.093,13.1009,417600.0
2010-03-02 13:30:00,16.71,16.71,16.68,16.68,2680200.0,13.1087,13.1087,13.0852,13.0852,2680200.0
2010-03-02 13:35:00,16.68,16.71,16.67,16.7,2210900.0,13.0852,13.1087,13.0774,13.1009,2210900.0
2010-03-02 13:40:00,16.7,16.72,16.69,16.7,1167600.0,13.1009,13.1166,13.093,13.1009,1167600.0
2010-03-02 13:45:00,16.71,16.71,16.65,16.66,3826000.0,13.1087,13.1087,13.0617,13.0695,3826000.0
2010-03-02 13:50:00,16.66,16.7,16.66,16.7,1135500.0,13.0695,13.1009,13.0695,13.1009,1135500.0
2010-03-02 13:55:00,16.7,16.7,16.69,16.69,1630900.0,13.1009,13.1009,13.093,13.093,1630900.0
2010-03-02 14:00:00,16.69,16.71,16.68,16.69,1043400.0,13.093,13.1087,13.0852,13.093,1043400.0
2010-03-02 14:05:00,16.7,16.7,16.69,16.7,184300.0,13.1009,13.1009,13.093,13.1009,184300.0
2010-03-02 14:10:00,16.69,16.7,16.64,16.64,1534900.0,13.093,13.1009,13.0538,13.0538,1534900.0
2010-03-02 14:15:00,16.64,16.65,16.62,16.64,2515200.0,13.0538,13.0617,13.0381,13.0538,2515200.0
2010-03-02 14:20:00,16.65,16.65,16.63,16.64,1604500.0,13.0617,13.0617,13.046,13.0538,1604500.0
2010-03-02 14:25:00,16.64,16.64,16.57,16.57,4183100.0,13.0538,13.0538,12.9989,12.9989,4183100.0
2010-03-02 14:30:00,16.57,16.58,16.53,16.54,4528600.0,12.9989,13.0068,12.9675,12.9754,4528600.0
2010-03-02 14:35:00,16.54,16.61,16.54,16.61,2541900.0,12.9754,13.0303,12.9754,13.0303,2541900.0
2010-03-02 14:40:00,16.61,16.62,16.57,16.59,2136300.0,13.0303,13.0381,12.9989,13.0146,2136300.0
2010-03-02 14:45:00,16.58,16.59,16.57,16.57,754400.0,13.0068,13.0146,12.9989,12.9989,754400.0
2010-03-02 14:50:00,16.58,16.58,16.49,16.49,6426500.0,13.0068,13.0068,12.9362,12.9362,6426500.0
2010-03-02 14:55:00,16.5,16.5,16.45,16.46,3808100.0,12.944,12.944,12.9048,12.9126,3808100.0
2010-03-02 15:00:00,16.46,16.5,16.46,16.49,2276100.0,12.9126,12.944,12.9126,12.9362,2276100.0
2010-03-02 15:05:00,16.48,16.51,16.45,16.5,2711800.0,12.9283,12.9518,12.9048,12.944,2711800.0
2010-03-02 15:10:00,16.49,16.51,16.46,16.5,2944300.0,12.9362,12.9518,12.9126,12.944,2944300.0
2010-03-02 15:15:00,16.5,16.52,16.48,16.48,1618400.0,12.944,12.9597,12.9283,12.9283,1618400.0
2010-03-02 15:20:00,16.48,16.49,16.43,16.44,2915300.0,12.9283,12.9362,12.8891,12.8969,2915300.0
2010-03-02 15:25:00,16.44,16.45,16.42,16.42,3512900.0,12.8969,12.9048,12.8812,12.8812,3512900.0
2010-03-02 15:30:00,16.42,16.45,16.42,16.44,3214300.0,12.8812,12.9048,12.8812,12.8969,3214300.0
2010-03-02 15:35:00,16.44,16.45,16.39,16.4,4083900.0,12.8969,12.9048,12.8577,12.8655,4083900.0
2010-03-02 15:40:00,16.4,16.44,16.39,16.42,3959900.0,12.8655,12.8969,12.8577,12.8812,3959900.0
2010-03-02 15:45:00,16.43,16.45,16.41,16.42,3191600.0,12.8891,12.9048,12.8734,12.8812,3191600.0
2010-03-02 15:50:00,16.42,16.45,16.4,16.42,4492200.0,12.8812,12.9048,12.8655,12.8812,4492200.0
2010-03-02 15:55:00,16.42,16.45,16.41,16.44,4940800.0,12.8812,12.9048,12.8734,12.8969,4940800.0
2010-03-03 09:30:00,16.46,16.5,16.37,16.43,7030800.0,12.9205,12.9519,12.8499,12.897,7030800.0
2010-03-03 09:35:00,16.43,16.47,16.42,16.46,3214000.0,12.897,12.9284,12.8891,12.9205,3214000.0
2010-03-03 09:40:00,16.45,16.54,16.39,16.53,3708400.0,12.9127,12.9833,12.8656,12.9755,3708400.0
2010-03-03 09:45:00,16.54,16.62,16.52,16.59,5390700.0,12.9833,13.0461,12.9676,13.0226,5390700.0
2010-03-03 09:50:00,16.59,16.61,16.56,16.57,3010700.0,13.0226,13.0382,12.999,13.0069,3010700.0
2010-03-03 09:55:00,16.57,16.58,16.53,16.54,2058800.0,13.0069,13.0147,12.9755,12.9833,2058800.0
2010-03-03 10:00:00,16.54,16.58,16.52,16.53,3129600.0,12.9833,13.0147,12.9676,12.9755,3129600.0
2010-03-03 10:05:00,16.52,16.6,16.52,16.58,2458700.0,12.9676,13.0304,12.9676,13.0147,2458700.0
2010-03-03 10:10:00,16.57,16.58,16.55,16.57,1153400.0,13.0069,13.0147,12.9912,13.0069,1153400.0
2010-03-03 10:15:00,16.57,16.57,16.54,16.55,1345200.0,13.0069,13.0069,12.9833,12.9912,1345200.0
2010-03-03 10:20:00,16.56,16.57,16.53,16.53,1105000.0,12.999,13.0069,12.9755,12.9755,1105000.0
2010-03-03 10:25:00,16.53,16.54,16.47,16.49,4632100.0,12.9755,12.9833,12.9284,12.9441,4632100.0
2010-03-03 10:30:00,16.49,16.5,16.47,16.49,1400300.0,12.9441,12.9519,12.9284,12.9441,1400300.0
2010-03-03 10:35:00,16.49,16.54,16.49,16.52,3202900.0,12.9441,12.9833,12.9441,12.9676,3202900.0
2010-03-03 10:40:00,16.52,16.53,16.52,16.52,467200.0,12.9676,12.9755,12.9676,12.9676,467200.0
2010-03-03 10:45:00,16.53,16.56,16.52,16.56,1248400.0,12.9755,12.999,12.9676,12.999,1248400.0
2010-03-03 10:50:00,16.55,16.56,16.54,16.55,1134000.0,12.9912,12.999,12.9833,12.9912,1134000.0
2010-03-03 10:55:00,16.56,16.57,16.54,16.56,1177800.0,12.999,13.0069,12.9833,12.999,1177800.0
2010-03-03 11:00:00,16.55,16.57,16.55,16.56,1331400.0,12.9912,13.0069,12.9912,12.999,1331400.0
2010-03-03 11:05:00,16.56,16.61,16.56,16.58,2151100.0,12.999,13.0382,12.999,13.0147,2151100.0
2010-03-03 11:10:00,16.58,16.59,16.56,16.58,1305800.0,13.0147,13.0226,12.999,13.0147,1305800.0
2010-03-03 11:15:00,16.59,16.59,16.57,16.57,991100.0,13.0226,13.0226,13.0069,13.0069,991100.0
2010-03-03 11:20:00,16.57,16.58,16.56,16.57,971200.0,13.0069,13.0147,12.999,13.0069,971200.0
2010-03-03 11:25:00,16.58,16.61,16.57,16.6,1630200.0,13.0147,13.0382,13.0069,13.0304,1630200.0
2010-03-03 11:30:00,16.6,16.61,16.58,16.58,1390700.0,13.0304,13.0382,13.0147,13.0147,1390700.0
2010-03-03 11:35:00,16.59,16.59,16.55,16.58,1133300.0,13.0226,13.0226,12.9912,13.0147,1133300.0
2010-03-03 11:40:00,16.58,16.6,16.57,16.6,819200.0,13.0147,13.0304,13.0069,13.0304,819200.0
2010-03-03 11:45:00,16.59,16.6,16.58,16.59,1145100.0,13.0226,13.0304,13.0147,13.0226,1145100.0
2010-03-03 11:50:00,16.59,16.6,16.58,16.58,391600.0,13.0226,13.0304,13.0147,13.0147,391600.0
2010-03-03 11:55:00,16.59,16.59,16.58,16.58,421900.0,13.0226,13.0226,13.0147,13.0147,421900.0
2010-03-03 12:00:00,16.58,16.59,16.56,16.57,584700.0,13.0147,13.0226,12.999,13.0069,584700.0
2010-03-03 12:05:00,16.56,16.57,16.5,16.53,2028200.0,12.999,13.0069,12.9519,12.9755,2028200.0
2010-03-03 12:10:00,16.52,16.56,16.52,16.55,983600.0,12.9676,12.999,12.9676,12.9912,983600.0
2010-03-03 12:15:00,16.55,16.57,16.55,16.56,554800.0,12.9912,13.0069,12.9912,12.999,554800.0
2010-03-03 12:20:00,16.56,16.57,16.55,16.56,1093300.0,12.999,13.0069,12.9912,12.999,1093300.0
2010-03-03 12:25:00,16.56,16.57,16.55,16.56,459000.0,12.999,13.0069,12.9912,12.999,459000.0
2010-03-03 12:30:00,16.57,16.59,16.56,16.58,1041300.0,13.0069,13.0226,12.999,13.0147,1041300.0
2010-03-03 12:35:00,16.58,16.58,16.56,16.56,631800.0,13.0147,13.0147,12.999,12.999,631800.0
2010-03-03 12:40:00,16.56,16.58,16.56,16.57,280500.0,12.999,13.0147,12.999,13.0069,280500.0
2010-03-03 12:45:00,16.57,16.57,16.54,16.54,605600.0,13.0069,13.0069,12.9833,12.9833,605600.0
2010-03-03 12:50:00,16.55,16.55,16.51,16.52,1368600.0,12.9912,12.9912,12.9598,12.9676,1368600.0
2010-03-03 12:55:00,16.51,16.53,16.51,16.53,1080300.0,12.9598,12.9755,12.9598,12.9755,1080300.0
2010-03-03 13:00:00,16.53,16.54,16.51,16.51,839100.0,12.9755,12.9833,12.9598,12.9598,839100.0
2010-03-03 13:05:00,16.52,16.54,16.51,16.54,551900.0,12.9676,12.9833,12.9598,12.9833,551900.0
2010-03-03 13:10:00,16.53,16.54,16.52,16.52,800900.0,12.9755,12.9833,12.9676,12.9676,800900.0
2010-03-03 13:15:00,16.52,16.55,16.52,16.55,1042700.0,12.9676,12.9912,12.9676,12.9912,1042700.0
2010-03-03 13:20:00,16.55,16.57,16.52,16.53,1204500.0,12.9912,13.0069,12.9676,12.9755,1204500.0
2010-03-03 13:25:00,16.52,16.55,16.48,16.48,2323100.0,12.9676,12.9912,12.9362,12.9362,2323100.0
2010-03-03 13:30:00,16.49,16.5,16.46,16.48,2329700.0,12.9441,12.9519,12.9205,12.9362,2329700.0
2010-03-03 13:35:00,16.48,16.49,16.45,16.49,1862200.0,12.9362,12.9441,12.9127,12.9441,1862200.0
2010-03-03 13:40:00,16.49,16.52,16.47,16.47,1227400.0,12.9441,12.9676,12.9284,12.9284,1227400.0
2010-03-03 13:45:00,16.47,16.49,16.46,16.47,1063500.0,12.9284,12.9441,12.9205,12.9284,1063500.0
2010-03-03 13:50:00,16.47,16.5,16.47,16.5,597900.0,12.9284,12.9519,12.9284,12.9519,597900.0
2010-03-03 13:55:00,16.5,16.52,16.49,16.51,1024900.0,12.9519,12.9676,12.9441,12.9598,1024900.0
2010-03-03 14:00:00,16.5,16.53,16.5,16.52,1013200.0,12.9519,12.9755,12.9519,12.9676,1013200.0
2010-03-03 14:05:00,16.52,16.53,16.51,16.52,751300.0,12.9676,12.9755,12.9598,12.9676,751300.0
2010-03-03 14:10:00,16.53,16.53,16.51,16.51,433400.0,12.9755,12.9755,12.9598,12.9598,433400.0
2010-03-03 14:15:00,16.52,16.52,16.49,16.49,923800.0,12.9676,12.9676,12.9441,12.9441,923800.0
2010-03-03 14:20:00,16.49,16.5,16.43,16.44,2999100.0,12.9441,12.9519,12.897,12.9048,2999100.0
2010-03-03 14:25:00,16.45,16.45,16.4,16.41,2574300.0,12.9127,12.9127,12.8734,12.8813,2574300.0
2010-03-03 14:30:00,16.41,16.44,16.4,16.43,1349600.0,12.8813,12.9048,12.8734,12.897,1349600.0
2010-03-03 14:35:00,16.43,16.45,16.41,16.42,1536200.0,12.897,12.9127,12.8813,12.8891,1536200.0
2010-03-03 14:40:00,16.42,16.42,16.37,16.38,2652800.0,12.8891,12.8891,12.8499,12.8577,2652800.0
2010-03-03 14:45:00,16.37,16.38,16.33,16.34,3050200.0,12.8499,12.8577,12.8185,12.8263,3050200.0
2010-03-03 14:50:00,16.35,16.4,16.34,16.4,1845200.0,12.8342,12.8734,12.8263,12.8734,1845200.0
2010-03-03 14:55:00,16.4,16.44,16.39,16.43,2722000.0,12.8734,12.9048,12.8656,12.897,2722000.0
2010-03-03 15:00:00,16.44,16.44,16.42,16.43,1090500.0,12.9048,12.9048,12.8891,12.897,1090500.0
2010-03-03 15:05:00,16.43,16.44,16.41,16.43,874100.0,12.897,12.9048,12.8813,12.897,874100.0
2010-03-03 15:10:00,16.43,16.45,16.42,16.44,1797800.0,12.897,12.9127,12.8891,12.9048,1797800.0
2010-03-03 15:15:00,16.45,16.45,16.4,16.4,1875400.0,12.9127,12.9127,12.8734,12.8734,1875400.0
2010-03-03 15:20:00,16.41,16.41,16.37,16.38,1648000.0,12.8813,12.8813,12.8499,12.8577,1648000.0
2010-03-03 15:25:00,16.38,16.39,16.33,16.37,3146200.0,12.8577,12.8656,12.8185,12.8499,3146200.0
2010-03-03 15:30:00,16.36,16.39,16.35,16.39,2193000.0,12.842,12.8656,12.8342,12.8656,2193000.0
2010-03-03 15:35:00,16.39,16.42,16.37,16.38,4102100.0,12.8656,12.8891,12.8499,12.8577,4102100.0
2010-03-03 15:40:00,16.38,16.39,16.37,16.38,2892700.0,12.8577,12.8656,12.8499,12.8577,2892700.0
2010-03-03 15:45:00,16.38,16.41,16.37,16.4,3242600.0,12.8577,12.8813,12.8499,12.8734,3242600.0
2010-03-03 15:50:00,16.41,16.41,16.37,16.37,3696000.0,12.8813,12.8813,12.8499,12.8499,3696000.0
2010-03-03 15:55:00,16.37,16.39,16.35,16.37,9490600.0,12.8499,12.8656,12.8342,12.8499,9490600.0
2010-03-04 09:30:00,16.45,16.47,16.4,16.41,6368500.0,12.9127,12.9284,12.8734,12.8813,6368500.0
2010-03-04 09:35:00,16.4,16.42,16.35,16.39,6485600.0,12.8734,12.8891,12.8342,12.8656,6485600.0
2010-03-04 09:40:00,16.39,16.46,16.37,16.45,6147500.0,12.8656,12.9205,12.8499,12.9127,6147500.0
2010-03-04 09:45:00,16.45,16.49,16.42,16.43,3676900.0,12.9127,12.9441,12.8891,12.897,3676900.0
2010-03-04 09:50:00,16.43,16.49,16.42,16.48,3690000.0,12.897,12.9441,12.8891,12.9362,3690000.0
2010-03-04 09:55:00,16.47,16.49,16.44,16.46,3534400.0,12.9284,12.9441,12.9048,12.9205,3534400.0
2010-03-04 10:00:00,16.46,16.47,16.44,16.47,3192500.0,12.9205,12.9284,12.9048,12.9284,3192500.0
2010-03-04 10:05:00,16.47,16.5,16.38,16.43,9312400.0,12.9284,12.9519,12.8577,12.897,9312400.0
2010-03-04 10:10:00,16.43,16.47,16.42,16.44,3186100.0,12.897,12.9284,12.8891,12.9048,3186100.0
2010-03-04 10:15:00,16.44,16.44,16.37,16.4,4820900.0,12.9048,12.9048,12.8499,12.8734,4820900.0
2010-03-04 10:20:00,16.4,16.43,16.38,16.42,2859800.0,12.8734,12.897,12.8577,12.8891,2859800.0
2010-03-04 10:25:00,16.42,16.44,16.4,16.43,1931200.0,12.8891,12.9048,12.8734,12.897,1931200.0
2010-03-04 10:30:00,16.43,16.44,16.39,16.4,2633900.0,12.897,12.9048,12.8656,12.8734,2633900.0
2010-03-04 10:35:00,16.4,16.41,16.36,16.37,2596500.0,12.8734,12.8813,12.842,12.8499,2596500.0
2010-03-04 10:40:00,16.37,16.4,16.35,16.39,3020900.0,12.8499,12.8734,12.8342,12.8656,3020900.0
2010-03-04 10:45:00,16.38,16.4,16.37,16.39,1540300.0,12.8577,12.8734,12.8499,12.8656,1540300.0
2010-03-04 10:50:00,16.39,16.4,16.38,16.39,1909300.0,12.8656,12.8734,12.8577,12.8656,1909300.0
2010-03-04 10:55:00,16.4,16.4,16.38,16.4,1202500.0,12.8734,12.8734,12.8577,12.8734,1202500.0
2010-03-04 11:00:00,16.4,16.42,16.38,16.41,2140100.0,12.8734,12.8891,12.8577,12.8813,2140100.0
2010-03-04 11:05:00,16.41,16.5,16.41,16.43,2408100.0,12.8813,12.9519,12.8813,12.897,2408100.0
2010-03-04 11:10:00,16.43,16.44,16.42,16.44,1449900.0,12.897,12.9048,12.8891,12.9048,1449900.0
2010-03-04 11:15:00,16.43,16.44,16.43,16.43,693900.0,12.897,12.9048,12.897,12.897,693900.0
2010-03-04 11:20:00,16.43,16.44,16.43,16.43,894400.0,12.897,12.9048,12.897,12.897,894400.0
2010-03-04 11:25:00,16.44,16.44,16.42,16.43,1768600.0,12.9048,12.9048,12.8891,12.897,1768600.0
2010-03-04 11:30:00,16.43,16.44,16.42,16.43,1968400.0,12.897,12.9048,12.8891,12.897,1968400.0
2010-03-04 11:35:00,16.43,16.44,16.42,16.43,999200.0,12.897,12.9048,12.8891,12.897,999200.0
2010-03-04 11:40:00,16.44,16.44,16.42,16.42,709600.0,12.9048,12.9048,12.8891,12.8891,709600.0
2010-03-04 11:45:00,16.42,16.43,16.41,16.43,669200.0,12.8891,12.897,12.8813,12.897,669200.0
2010-03-04 11:50:00,16.43,16.44,16.42,16.43,637800.0,12.897,12.9048,12.8891,12.897,637800.0
2010-03-04 11:55:00,16.44,16.44,16.43,16.43,531600.0,12.9048,12.9048,12.897,12.897,531600.0
2010-03-04 12:00:00,16.43,16.44,16.42,16.43,928900.0,12.897,12.9048,12.8891,12.897,928900.0
2010-03-04 12:05:00,16.43,16.43,16.4,16.41,1125900.0,12.897,12.897,12.8734,12.8813,1125900.0
2010-03-04 12:10:00,16.41,16.43,16.41,16.42,762800.0,12.8813,12.897,12.8813,12.8891,762800.0
2010-03-04 12:15:00,16.42,16.43,16.41,16.42,313100.0,12.8891,12.897,12.8813,12.8891,313100.0
2010-03-04 12:20:00,16.43,16.43,16.42,16.43,543400.0,12.897,12.897,12.8891,12.897,543400.0
2010-03-04 12:25:00,16.42,16.43,16.42,16.42,224300.0,12.8891,12.897,12.8891,12.8891,224300.0
2010-03-04 12:30:00,16.43,16.43,16.42,16.43,634600.0,12.897,12.897,12.8891,12.897,634600.0
2010-03-04 12:35:00,16.42,16.43,16.41,16.41,719200.0,12.8891,12.897,12.8813,12.8813,719200.0
2010-03-04 12:40:00,16.41,16.42,16.39,16.39,840100.0,12.8813,12.8891,12.8656,12.8656,840100.0
2010-03-04 12:45:00,16.39,16.41,16.39,16.4,851800.0,12.8656,12.8813,12.8656,12.8734,851800.0
2010-03-04 12:50:00,16.4,16.43,16.39,16.41,2531400.0,12.8734,12.897,12.8656,12.8813,2531400.0
2010-03-04 12:55:00,16.41,16.42,16.41,16.42,209200.0,12.8813,12.8891,12.8813,12.8891,209200.0
2010-03-04 13:00:00,16.42,16.42,16.41,16.42,209900.0,12.8891,12.8891,12.8813,12.8891,209900.0
2010-03-04 13:05:00,16.42,16.44,16.41,16.44,995300.0,12.8891,12.9048,12.8813,12.9048,995300.0
2010-03-04 13:10:00,16.43,16.44,16.43,16.43,167200.0,12.897,12.9048,12.897,12.897,167200.0
2010-03-04 13:15:00,16.43,16.45,16.43,16.43,1601600.0,12.897,12.9127,12.897,12.897,1601600.0
2010-03-04 13:20:00,16.44,16.45,16.42,16.43,1533000.0,12.9048,12.9127,12.8891,12.897,1533000.0
2010-03-04 13:25:00,16.43,16.45,16.43,16.44,501700.0,12.897,12.9127,12.897,12.9048,501700.0
2010-03-04 13:30:00,16.43,16.44,16.42,16.43,822300.0,12.897,12.9048,12.8891,12.897,822300.0
2010-03-04 13:35:00,16.42,16.44,16.41,16.41,953100.0,12.8891,12.9048,12.8813,12.8813,953100.0
2010-03-04 13:40:00,16.42,16.42,16.39,16.4,1460600.0,12.8891,12.8891,12.8656,12.8734,1460600.0
2010-03-04 13:45:00,16.4,16.41,16.37,16.38,1233200.0,12.8734,12.8813,12.8499,12.8577,1233200.0
2010-03-04 13:50:00,16.38,16.39,16.37,16.39,842000.0,12.8577,12.8656,12.8499,12.8656,842000.0
2010-03-04 13:55:00,16.39,16.41,16.38,16.4,941200.0,12.8656,12.8813,12.8577,12.8734,941200.0
2010-03-04 14:00:00,16.4,16.41,16.4,16.41,276700.0,12.8734,12.8813,12.8734,12.8813,276700.0
2010-03-04 14:05:00,16.41,16.41,16.39,16.4,718200.0,12.8813,12.8813,12.8656,12.8734,718200.0
2010-03-04 14:10:00,16.41,16.41,16.4,16.41,284400.0,12.8813,12.8813,12.8734,12.8813,284400.0
2010-03-04 14:15:00,16.41,16.41,16.4,16.41,518900.0,12.8813,12.8813,12.8734,12.8813,518900.0
2010-03-04 14:20:00,16.41,16.41,16.38,16.38,868400.0,12.8813,12.8813,12.8577,12.8577,868400.0
2010-03-04 14:25:00,16.38,16.4,16.38,16.4,745200.0,12.8577,12.8734,12.8577,12.8734,745200.0
2010-03-04 14:30:00,16.4,16.41,16.39,16.41,1560000.0,12.8734,12.8813,12.8656,12.8813,1560000.0
2010-03-04 14:35:00,16.41,16.41,16.39,16.39,444800.0,12.8813,12.8813,12.8656,12.8656,444800.0
2010-03-04 14:40:00,16.4,16.4,16.39,16.4,682000.0,12.8734,12.8734,12.8656,12.8734,682000.0
2010-03-04 14:45:00,16.4,16.42,16.39,16.41,1188700.0,12.8734,12.8891,12.8656,12.8813,1188700.0
2010-03-04 14:50:00,16.41,16.42,16.4,16.4,1156800.0,12.8813,12.8891,12.8734,12.8734,1156800.0
2010-03-04 14:55:00,16.4,16.41,16.39,16.4,644400.0,12.8734,12.8813,12.8656,12.8734,644400.0
2010-03-04 15:00:00,16.4,16.4,16.37,16.38,1255900.0,12.8734,12.8734,12.8499,12.8577,1255900.0
2010-03-04 15:05:00,16.39,16.39,16.38,16.39,435200.0,12.8656,12.8656,12.8577,12.8656,435200.0
2010-03-04 15:10:00,16.38,16.39,16.37,16.37,777500.0,12.8577,12.8656,12.8499,12.8499,777500.0
2010-03-04 15:15:00,16.37,16.4,16.03,16.4,1342000.0,12.8499,12.8734,12.583,12.8734,1342000.0
2010-03-04 15:20:00,16.4,16.4,16.37,16.37,1089100.0,12.8734,12.8734,12.8499,12.8499,1089100.0
2010-03-04 15:25:00,16.38,16.39,16.37,16.39,871600.0,12.8577,12.8656,12.8499,12.8656,871600.0
2010-03-04 15:30:00,16.39,16.41,16.38,16.4,1983100.0,12.8656,12.8813,12.8577,12.8734,1983100.0
2010-03-04 15:35:00,16.4,16.4,16.39,16.39,1057000.0,12.8734,12.8734,12.8656,12.8656,1057000.0
2010-03-04 15:40:00,16.39,16.4,16.39,16.4,1137400.0,12.8656,12.8734,12.8656,12.8734,1137400.0
2010-03-04 15:45:00,16.4,16.42,16.39,16.4,4109600.0,12.8734,12.8891,12.8656,12.8734,4109600.0
2010-03-04 15:50:00,16.39,16.4,16.39,16.4,1310800.0,12.8656,12.8734,12.8656,12.8734,1310800.0
2010-03-04 15:55:00,16.4,16.4,16.39,16.39,3960500.0,12.8734,12.8734,12.8656,12.8656,3960500.0
2010-03-05 09:30:00,16.53,16.55,16.48,16.48,4664000.0,12.9755,12.9912,12.9362,12.9362,4664000.0
2010-03-05 09:35:00,16.48,16.5,16.46,16.46,2163100.0,12.9362,12.9519,12.9205,12.9205,2163100.0
2010-03-05 09:40:00,16.47,16.53,16.46,16.53,4083900.0,12.9284,12.9755,12.9205,12.9755,4083900.0
2010-03-05 09:45:00,16.52,16.53,16.49,16.5,2588000.0,12.9676,12.9755,12.9441,12.9519,2588000.0
2010-03-05 09:50:00,16.5,16.52,16.46,16.46,2712300.0,12.9519,12.9676,12.9205,12.9205,2712300.0
2010-03-05 09:55:00,16.46,16.48,16.45,16.47,3450600.0,12.9205,12.9362,12.9127,12.9284,3450600.0
2010-03-05 10:00:00,16.46,16.49,16.45,16.48,1826200.0,12.9205,12.9441,12.9127,12.9362,1826200.0
2010-03-05 10:05:00,16.48,16.49,16.45,16.45,1929100.0,12.9362,12.9441,12.9127,12.9127,1929100.0
2010-03-05 10:10:00,16.45,16.49,16.45,16.48,1784800.0,12.9127,12.9441,12.9127,12.9362,1784800.0
2010-03-05 10:15:00,16.47,16.49,16.47,16.49,1312700.0,12.9284,12.9441,12.9284,12.9441,1312700.0
2010-03-05 10:20:00,16.49,16.51,16.48,16.51,3192400.0,12.9441,12.9598,12.9362,12.9598,3192400.0
2010-03-05 10:25:00,16.51,16.53,16.5,16.53,2475100.0,12.9598,12.9755,12.9519,12.9755,2475100.0
2010-03-05 10:30:00,16.52,16.53,16.51,16.52,2410500.0,12.9676,12.9755,12.9598,12.9676,2410500.0
2010-03-05 10:35:00,16.51,16.52,16.49,16.5,1963000.0,12.9598,12.9676,12.9441,12.9519,1963000.0
2010-03-05 10:40:00,16.5,16.58,16.5,16.58,4477700.0,12.9519,13.0147,12.9519,13.0147,4477700.0
2010-03-05 10:45:00,16.57,16.6,16.55,16.59,6779100.0,13.0069,13.0304,12.9912,13.0226,6779100.0
2010-03-05 10:50:00,16.58,16.63,16.53,16.59,4804000.0,13.0147,13.0539,12.9755,13.0226,4804000.0
2010-03-05 10:55:00,16.59,16.61,16.59,16.6,2243100.0,13.0226,13.0382,13.0226,13.0304,2243100.0
2010-03-05 11:00:00,16.59,16.66,16.59,16.65,3731800.0,13.0226,13.0775,13.0226,13.0696,3731800.0
2010-03-05 11:05:00,16.65,16.68,16.64,16.66,2279400.0,13.0696,13.0932,13.0618,13.0775,2279400.0
2010-03-05 11:10:00,16.65,16.71,16.65,16.7,3730500.0,13.0696,13.1167,13.0696,13.1089,3730500.0
2010-03-05 11:15:00,16.7,16.74,16.68,16.72,5119900.0,13.1089,13.1403,13.0932,13.1246,5119900.0
2010-03-05 11:20:00,16.71,16.73,16.69,16.72,2273600.0,13.1167,13.1324,13.101,13.1246,2273600.0
2010-03-05 11:25:00,16.71,16.73,16.7,16.72,1929700.0,13.1167,13.1324,13.1089,13.1246,1929700.0
2010-03-05 11:30:00,16.72,16.72,16.67,16.68,1901800.0,13.1246,13.1246,13.0853,13.0932,1901800.0
2010-03-05 11:35:00,16.68,16.7,16.67,16.69,1231000.0,13.0932,13.1089,13.0853,13.101,1231000.0
2010-03-05 11:40:00,16.68,16.7,16.5,16.7,3220400.0,13.0932,13.1089,12.9519,13.1089,3220400.0
2010-03-05 11:45:00,16.69,16.72,16.67,16.71,1755000.0,13.101,13.1246,13.0853,13.1167,1755000.0
2010-03-05 11:50:00,16.71,16.71,16.67,16.7,1558000.0,13.1167,13.1167,13.0853,13.1089,1558000.0
2010-03-05 11:55:00,16.7,16.71,16.66,16.67,1777600.0,13.1089,13.1167,13.0775,13.0853,1777600.0
2010-03-05 12:00:00,16.67,16.7,16.66,16.7,827300.0,13.0853,13.1089,13.0775,13.1089,827300.0
2010-03-05 12:05:00,16.7,16.7,16.67,16.69,385800.0,13.1089,13.1089,13.0853,13.101,385800.0
2010-03-05 12:10:00,16.69,16.72,16.69,16.69,1311600.0,13.101,13.1246,13.101,13.101,1311600.0
2010-03-05 12:15:00,16.69,16.7,16.67,16.69,311100.0,13.101,13.1089,13.0853,13.101,311100.0
2010-03-05 12:20:00,16.69,16.7,16.69,16.69,249000.0,13.101,13.1089,13.101,13.101,249000.0
2010-03-05 12:25:00,16.69,16.71,16.66,16.69,978800.0,13.101,13.1167,13.0775,13.101,978800.0
2010-03-05 12:30:00,16.69,16.72,16.69,16.71,1517700.0,13.101,13.1246,13.101,13.1167,1517700.0
2010-03-05 12:35:00,16.71,16.72,16.67,16.71,586200.0,13.1167,13.1246,13.0853,13.1167,586200.0
2010-03-05 12:40:00,16.72,16.73,16.7,16.71,1365400.0,13.1246,13.1324,13.1089,13.1167,1365400.0
2010-03-05 12:45:00,16.71,16.72,16.69,16.69,1343400.0,13.1167,13.1246,13.101,13.101,1343400.0
2010-03-05 12:50:00,16.7,16.71,16.69,16.7,264200.0,13.1089,13.1167,13.101,13.1089,264200.0
2010-03-05 12:55:00,16.7,16.73,16.67,16.71,808900.0,13.1089,13.1324,13.0853,13.1167,808900.0
2010-03-05 13:00:00,16.71,16.73,16.7,16.7,1050600.0,13.1167,13.1324,13.1089,13.1089,1050600.0
2010-03-05 13:05:00,16.7,16.72,16.68,16.7,1636600.0,13.1089,13.1246,13.0932,13.1089,1636600.0
2010-03-05 13:10:00,16.7,16.73,16.69,16.72,4850700.0,13.1089,13.1324,13.101,13.1246,4850700.0
2010-03-05 13:15:00,16.73,16.73,16.71,16.72,720600.0,13.1324,13.1324,13.1167,13.1246,720600.0
2010-03-05 13:20:00,16.72,16.72,16.7,16.7,744600.0,13.1246,13.1246,13.1089,13.1089,744600.0
2010-03-05 13:25:00,16.7,16.71,16.69,16.71,3111300.0,13.1089,13.1167,13.101,13.1167,3111300.0
2010-03-05 13:30:00,16.71,16.72,16.69,16.71,2333000.0,13.1167,13.1246,13.101,13.1167,2333000.0
2010-03-05 13:35:00,16.71,16.72,16.68,16.69,1255200.0,13.1167,13.1246,13.0932,13.101,1255200.0
2010-03-05 13:40:00,16.69,16.7,16.66,16.67,1547900.0,13.101,13.1089,13.0775,13.0853,1547900.0
2010-03-05 13:45:00,16.68,16.69,16.67,16.69,364000.0,13.0932,13.101,13.0853,13.101,364000.0
2010-03-05 13:50:00,16.69,16.7,16.68,16.68,740000.0,13.101,13.1089,13.0932,13.0932,740000.0
2010-03-05 13:55:00,16.68,16.7,16.68,16.7,623400.0,13.0932,13.1089,13.0932,13.1089,623400.0
2010-03-05 14:00:00,16.7,16.71,16.68,16.68,909600.0,13.1089,13.1167,13.0932,13.0932,909600.0
2010-03-05 14:05:00,16.69,16.72,16.68,16.7,1511000.0,13.101,13.1246,13.0932,13.1089,1511000.0
2010-03-05 14:10:00,16.7,16.7,16.67,16.67,1301100.0,13.1089,13.1089,13.0853,13.0853,1301100.0
2010-03-05 14:15:00,16.68,16.69,16.67,16.67,917100.0,13.0932,13.101,13.0853,13.0853,917100.0
2010-03-05 14:20:00,16.67,16.69,16.65,16.69,1775600.0,13.0853,13.101,13.0696,13.101,1775600.0
2010-03-05 14:25:00,16.68,16.7,16.66,16.67,1544200.0,13.0932,13.1089,13.0775,13.0853,1544200.0
2010-03-05 14:30:00,16.67,16.69,16.67,16.69,471900.0,13.0853,13.101,13.0853,13.101,471900.0
2010-03-05 14:35:00,16.68,16.72,16.68,16.72,1226000.0,13.0932,13.1246,13.0932,13.1246,1226000.0
2010-03-05 14:40:00,16.72,16.72,16.7,16.7,1863400.0,13.1246,13.1246,13.1089,13.1089,1863400.0
2010-03-05 14:45:00,16.7,16.73,16.7,16.72,1813500.0,13.1089,13.1324,13.1089,13.1246,1813500.0
2010-03-05 14:50:00,16.71,16.72,16.7,16.71,1552300.0,13.1167,13.1246,13.1089,13.1167,1552300.0
2010-03-05 14:55:00,16.7,16.73,16.7,16.73,1026800.0,13.1089,13.1324,13.1089,13.1324,1026800.0
2010-03-05 15:00:00,16.72,16.75,16.72,16.75,2961000.0,13.1246,13.1481,13.1246,13.1481,2961000.0
2010-03-05 15:05:00,16.75,16.75,16.72,16.73,1740100.0,13.1481,13.1481,13.1246,13.1324,1740100.0
2010-03-05 15:10:00,16.73,16.74,16.72,16.73,1645900.0,13.1324,13.1403,13.1246,13.1324,1645900.0
2010-03-05 15:15:00,16.72,16.74,16.72,16.74,937600.0,13.1246,13.1403,13.1246,13.1403,937600.0
2010-03-05 15:20:00,16.74,16.74,16.73,16.73,790800.0,13.1403,13.1403,13.1324,13.1324,790800.0
2010-03-05 15:25:00,16.74,16.74,16.7,16.74,2447500.0,13.1403,13.1403,13.1089,13.1403,2447500.0
2010-03-05 15:30:00,16.73,16.75,16.72,16.75,1824400.0,13.1324,13.1481,13.1246,13.1481,1824400.0
2010-03-05 15:35:00,16.75,16.75,16.72,16.72,2907200.0,13.1481,13.1481,13.1246,13.1246,2907200.0
2010-03-05 15:40:00,16.73,16.73,16.71,16.73,2305000.0,13.1324,13.1324,13.1167,13.1324,2305000.0
2010-03-05 15:45:00,16.73,16.74,16.72,16.73,1155400.0,13.1324,13.1403,13.1246,13.1324,1155400.0
2010-03-05 15:50:00,16.74,16.74,16.68,16.68,5190500.0,13.1403,13.1403,13.0932,13.0932,5190500.0
2010-03-05 15:55:00,16.68,16.7,16.68,16.7,5719600.0,13.0932,13.1089,13.0932,13.1089,5719600.0
2010-03-08 09:30:00,16.75,16.79,16.74,16.78,4062000.0,13.1481,13.1795,13.1403,13.1717,4062000.0
2010-03-08 09:35:00,16.79,16.82,16.77,16.77,4967900.0,13.1795,13.2031,13.1638,13.1638,4967900.0
2010-03-08 09:40:00,16.77,16.83,16.77,16.82,3783900.0,13.1638,13.2109,13.1638,13.2031,3783900.0
2010-03-08 09:45:00,16.81,16.82,16.77,16.78,2762900.0,13.1952,13.2031,13.1638,13.1717,2762900.0
2010-03-08 09:50:00,16.79,16.82,16.78,16.81,2290500.0,13.1795,13.2031,13.1717,13.1952,2290500.0
2010-03-08 09:55:00,16.82,16.82,16.77,16.78,2278100.0,13.2031,13.2031,13.1638,13.1717,2278100.0
2010-03-08 10:00:00,16.79,16.82,16.78,16.82,2300500.0,13.1795,13.2031,13.1717,13.2031,2300500.0
2010-03-08 10:05:00,16.81,16.82,16.79,16.81,1746100.0,13.1952,13.2031,13.1795,13.1952,1746100.0
2010-03-08 10:10:00,16.81,16.87,16.8,16.86,5958500.0,13.1952,13.2423,13.1874,13.2345,5958500.0
2010-03-08 10:15:00,16.86,16.91,16.86,16.89,7596400.0,13.2345,13.2737,13.2345,13.258,7596400.0
2010-03-08 10:20:00,16.89,16.91,16.87,16.88,2568400.0,13.258,13.2737,13.2423,13.2502,2568400.0
2010-03-08 10:25:00,16.88,16.9,16.86,16.89,2777200.0,13.2502,13.2659,13.2345,13.258,2777200.0
2010-03-08 10:30:00,16.89,16.9,16.84,16.87,2697300.0,13.258,13.2659,13.2188,13.2423,2697300.0
2010-03-08 10:35:00,16.87,16.9,16.86,16.87,2549500.0,13.2423,13.2659,13.2345,13.2423,2549500.0
2010-03-08 10:40:00,16.88,16.88,16.83,16.85,2278600.0,13.2502,13.2502,13.2109,13.2266,2278600.0
2010-03-08 10:45:00,16.85,16.86,16.84,16.85,933100.0,13.2266,13.2345,13.2188,13.2266,933100.0
2010-03-08 10:50:00,16.85,16.86,16.84,16.84,627700.0,13.2266,13.2345,13.2188,13.2188,627700.0
2010-03-08 10:55:00,16.84,16.86,16.83,16.83,1249300.0,13.2188,13.2345,13.2109,13.2109,1249300.0
2010-03-08 11:00:00,16.83,16.84,16.8,16.81,1576700.0,13.2109,13.2188,13.1874,13.1952,1576700.0
2010-03-08 11:05:00,16.82,16.82,16.79,16.79,1182700.0,13.2031,13.2031,13.1795,13.1795,1182700.0
2010-03-08 11:10:00,16.8,16.8,16.77,16.77,1352300.0,13.1874,13.1874,13.1638,13.1638,1352300.0
2010-03-08 11:15:00,16.77,16.79,16.77,16.78,1485100.0,13.1638,13.1795,13.1638,13.1717,1485100.0
2010-03-08 11:20:00,16.78,16.8,16.77,16.78,1782600.0,13.1717,13.1874,13.1638,13.1717,1782600.0
2010-03-08 11:25:00,16.78,16.78,16.73,16.73,1627700.0,13.1717,13.1717,13.1324,13.1324,1627700.0
2010-03-08 11:30:00,16.74,16.76,16.73,16.76,1532100.0,13.1403,13.156,13.1324,13.156,1532100.0
2010-03-08 11:35:00,16.76,16.78,16.75,16.75,1128000.0,13.156,13.1717,13.1481,13.1481,1128000.0
2010-03-08 11:40:00,16.76,16.77,16.75,16.77,547100.0,13.156,13.1638,13.1481,13.1638,547100.0
2010-03-08 11:45:00,16.76,16.78,16.75,16.75,2740000.0,13.156,13.1717,13.1481,13.1481,2740000.0
2010-03-08 11:50:00,16.75,16.77,16.75,16.76,1002100.0,13.1481,13.1638,13.1481,13.156,1002100.0
2010-03-08 11:55:00,16.76,16.78,16.76,16.76,1081500.0,13.156,13.1717,13.156,13.156,1081500.0
2010-03-08 12:00:00,16.76,16.77,16.75,16.76,760600.0,13.156,13.1638,13.1481,13.156,760600.0
2010-03-08 12:05:00,16.76,16.77,16.73,16.74,1515200.0,13.156,13.1638,13.1324,13.1403,1515200.0
2010-03-08 12:10:00,16.74,16.75,16.73,16.74,1145000.0,13.1403,13.1481,13.1324,13.1403,1145000.0
2010-03-08 12:15:00,16.74,16.76,16.73,16.76,1296100.0,13.1403,13.156,13.1324,13.156,1296100.0
2010-03-08 12:20:00,16.76,16.77,16.75,16.76,486600.0,13.156,13.1638,13.1481,13.156,486600.0
2010-03-08 12:25:00,16.75,16.77,16.75,16.76,618200.0,13.1481,13.1638,13.1481,13.156,618200.0
2010-03-08 12:30:00,16.77,16.77,16.76,16.76,542100.0,13.1638,13.1638,13.156,13.156,542100.0
2010-03-08 12:35:00,16.76,16.78,16.76,16.77,638300.0,13.156,13.1717,13.156,13.1638,638300.0
2010-03-08 12:40:00,16.77,16.78,16.76,16.76,578400.0,13.1638,13.1717,13.156,13.156,578400.0
2010-03-08 12:45:00,16.76,16.77,16.73,16.77,1148100.0,13.156,13.1638,13.1324,13.1638,1148100.0
2010-03-08 12:50:00,16.76,16.79,16.76,16.78,769600.0,13.156,13.1795,13.156,13.1717,769600.0
2010-03-08 12:55:00,16.79,16.8,16.78,16.8,386700.0,13.1795,13.1874,13.1717,13.1874,386700.0
2010-03-08 13:00:00,16.8,16.83,16.79,16.81,1916500.0,13.1874,13.2109,13.1795,13.1952,1916500.0
2010-03-08 13:05:00,16.81,16.83,16.8,16.83,702300.0,13.1952,13.2109,13.1874,13.2109,702300.0
2010-03-08 13:10:00,16.82,16.83,16.81,16.82,1427400.0,13.2031,13.2109,13.1952,13.2031,1427400.0
2010-03-08 13:15:00,16.82,16.83,16.8,16.81,1393300.0,13.2031,13.2109,13.1874,13.1952,1393300.0
2010-03-08 13:20:00,16.81,16.81,16.79,16.81,941100.0,13.1952,13.1952,13.1795,13.1952,941100.0
2010-03-08 13:25:00,16.81,16.81,16.8,16.8,189000.0,13.1952,13.1952,13.1874,13.1874,189000.0
2010-03-08 13:30:00,16.8,16.82,16.8,16.82,465500.0,13.1874,13.2031,13.1874,13.2031,465500.0
2010-03-08 13:35:00,16.82,16.82,16.81,16.82,409600.0,13.2031,13.2031,13.1952,13.2031,409600.0
2010-03-08 13:40:00,16.81,16.82,16.79,16.81,1010700.0,13.1952,13.2031,13.1795,13.1952,1010700.0
2010-03-08 13:45:00,16.81,16.83,16.8,16.81,1042000.0,13.1952,13.2109,13.1874,13.1952,1042000.0
2010-03-08 13:50:00,16.82,16.82,16.8,16.81,691500.0,13.2031,13.2031,13.1874,13.1952,691500.0
2010-03-08 13:55:00,16.81,16.82,16.8,16.82,627700.0,13.1952,13.2031,13.1874,13.2031,627700.0
2010-03-08 14:00:00,16.82,16.82,16.81,16.82,287200.0,13.2031,13.2031,13.1952,13.2031,287200.0
2010-03-08 14:05:00,16.81,16.82,16.81,16.81,466400.0,13.1952,13.2031,13.1952,13.1952,466400.0
2010-03-08 14:10:00,16.81,16.83,16.81,16.82,639300.0,13.1952,13.2109,13.1952,13.2031,639300.0
2010-03-08 14:15:00,16.83,16.83,16.81,16.82,1518700.0,13.2109,13.2109,13.1952,13.2031,1518700.0
2010-03-08 14:20:00,16.81,16.82,16.78,16.79,1652000.0,13.1952,13.2031,13.1717,13.1795,1652000.0
2010-03-08 14:25:00,16.78,16.81,16.77,16.8,1078100.0,13.1717,13.1952,13.1638,13.1874,1078100.0
2010-03-08 14:30:00,16.81,16.82,16.79,16.82,860100.0,13.1952,13.2031,13.1795,13.2031,860100.0
2010-03-08 14:35:00,16.81,16.82,16.8,16.8,727200.0,13.1952,13.2031,13.1874,13.1874,727200.0
2010-03-08 14:40:00,16.81,16.82,16.8,16.81,875900.0,13.1952,13.2031,13.1874,13.1952,875900.0
2010-03-08 14:45:00,16.82,16.82,16.8,16.81,651600.0,13.2031,13.2031,13.1874,13.1952,651600.0
2010-03-08 14:50:00,16.8,16.82,16.8,16.8,584600.0,13.1874,13.2031,13.1874,13.1874,584600.0
2010-03-08 14:55:00,16.8,16.81,16.79,16.81,1180400.0,13.1874,13.1952,13.1795,13.1952,1180400.0
2010-03-08 15:00:00,16.81,16.83,16.8,16.81,1580400.0,13.1952,13.2109,13.1874,13.1952,1580400.0
2010-03-08 15:05:00,16.81,16.83,16.8,16.81,1159500.0,13.1952,13.2109,13.1874,13.1952,1159500.0
2010-03-08 15:10:00,16.81,16.82,16.8,16.8,471400.0,13.1952,13.2031,13.1874,13.1874,471400.0
2010-03-08 15:15:00,16.81,16.82,16.8,16.82,996200.0,13.1952,13.2031,13.1874,13.2031,996200.0
2010-03-08 15:20:00,16.82,16.82,16.81,16.82,390400.0,13.2031,13.2031,13.1952,13.2031,390400.0
2010-03-08 15:25:00,16.82,16.82,16.8,16.82,953900.0,13.2031,13.2031,13.1874,13.2031,953900.0
2010-03-08 15:30:00,16.81,16.82,16.79,16.8,1476200.0,13.1952,13.2031,13.1795,13.1874,1476200.0
2010-03-08 15:35:00,16.8,16.82,16.79,16.8,2544900.0,13.1874,13.2031,13.1795,13.1874,2544900.0
2010-03-08 15:40:00,16.8,16.8,16.79,16.8,854500.0,13.1874,13.1874,13.1795,13.1874,854500.0
2010-03-08 15:45:00,16.79,16.8,16.76,16.76,1633800.0,13.1795,13.1874,13.156,13.156,1633800.0
2010-03-08 15:50:00,16.76,16.77,16.71,16.73,3930800.0,13.156,13.1638,13.1167,13.1324,3930800.0
2010-03-08 15:55:00,16.73,16.74,16.69,16.69,5397100.0,13.1324,13.1403,13.101,13.101,5397100.0
2010-03-09 09:30:00,16.63,16.66,16.59,16.63,3903800.0,13.0539,13.0775,13.0226,13.0539,3903800.0
2010-03-09 09:35:00,16.63,16.63,16.59,16.63,3300800.0,13.0539,13.0539,13.0226,13.0539,3300800.0
2010-03-09 09:40:00,16.63,16.65,16.6,16.61,3753100.0,13.0539,13.0696,13.0304,13.0382,3753100.0
2010-03-09 09:45:00,16.61,16.65,16.54,16.65,5051000.0,13.0382,13.0696,12.9833,13.0696,5051000.0
2010-03-09 09:50:00,16.65,16.66,16.61,16.63,3255600.0,13.0696,13.0775,13.0382,13.0539,3255600.0
2010-03-09 09:55:00,16.63,16.68,16.61,16.68,3478400.0,13.0539,13.0932,13.0382,13.0932,3478400.0
2010-03-09 10:00:00,16.67,16.69,16.64,16.69,2264900.0,13.0853,13.101,13.0618,13.101,2264900.0
2010-03-09 10:05:00,16.69,16.71,16.68,16.7,4479200.0,13.101,13.1167,13.0932,13.1089,4479200.0
2010-03-09 10:10:00,16.69,16.73,16.69,16.73,1694200.0,13.101,13.1324,13.101,13.1324,1694200.0
2010-03-09 10:15:00,16.73,16.75,16.72,16.74,2269200.0,13.1324,13.1481,13.1246,13.1403,2269200.0
2010-03-09 10:20:00,16.74,16.75,16.71,16.73,2422200.0,13.1403,13.1481,13.1167,13.1324,2422200.0
2010-03-09 10:25:00,16.73,16.75,16.7,16.74,2929800.0,13.1324,13.1481,13.1089,13.1403,2929800.0
2010-03-09 10:30:00,16.74,16.8,16.73,16.78,3147700.0,13.1403,13.1874,13.1324,13.1717,3147700.0
2010-03-09 10:35:00,16.79,16.8,16.77,16.79,2808300.0,13.1795,13.1874,13.1638,13.1795,2808300.0
2010-03-09 10:40:00,16.79,16.82,16.78,16.8,2646000.0,13.1795,13.2031,13.1717,13.1874,2646000.0
2010-03-09 10:45:00,16.8,16.82,16.78,16.81,2563700.0,13.1874,13.2031,13.1717,13.1952,2563700.0
2010-03-09 10:50:00,16.81,16.86,16.79,16.84,3283700.0,13.1952,13.2345,13.1795,13.2188,3283700.0
2010-03-09 10:55:00,16.84,16.84,16.79,16.82,2557400.0,13.2188,13.2188,13.1795,13.2031,2557400.0
2010-03-09 11:00:00,16.82,16.82,16.73,16.77,2452900.0,13.2031,13.2031,13.1324,13.1638,2452900.0
2010-03-09 11:05:00,16.77,16.79,16.76,16.76,963900.0,13.1638,13.1795,13.156,13.156,963900.0
2010-03-09 11:10:00,16.76,16.81,16.76,16.81,915500.0,13.156,13.1952,13.156,13.1952,915500.0
2010-03-09 11:15:00,16.81,16.84,16.8,16.82,1520900.0,13.1952,13.2188,13.1874,13.2031,1520900.0
2010-03-09 11:20:00,16.82,16.84,16.81,16.83,1318800.0,13.2031,13.2188,13.1952,13.2109,1318800.0
2010-03-09 11:25:00,16.83,16.83,16.8,16.82,740500.0,13.2109,13.2109,13.1874,13.2031,740500.0
2010-03-09 11:30:00,16.81,16.86,16.79,16.86,2458800.0,13.1952,13.2345,13.1795,13.2345,2458800.0
2010-03-09 11:35:00,16.86,16.88,16.84,16.86,2382500.0,13.2345,13.2502,13.2188,13.2345,2382500.0
2010-03-09 11:40:00,16.85,16.88,16.84,16.84,1434400.0,13.2266,13.2502,13.2188,13.2188,1434400.0
2010-03-09 11:45:00,16.85,16.85,16.83,16.83,793600.0,13.2266,13.2266,13.2109,13.2109,793600.0
2010-03-09 11:50:00,16.83,16.88,16.83,16.87,1236000.0,13.2109,13.2502,13.2109,13.2423,1236000.0
2010-03-09 11:55:00,16.87,16.89,16.87,16.89,1740900.0,13.2423,13.258,13.2423,13.258,1740900.0
2010-03-09 12:00:00,16.88,16.89,16.85,16.86,1408400.0,13.2502,13.258,13.2266,13.2345,1408400.0
2010-03-09 12:05:00,16.87,16.88,16.86,16.88,757900.0,13.2423,13.2502,13.2345,13.2502,757900.0
2010-03-09 12:10:00,16.88,16.91,16.87,16.9,2405900.0,13.2502,13.2737,13.2423,13.2659,2405900.0
2010-03-09 12:15:00,16.91,16.92,16.88,16.92,1455500.0,13.2737,13.2816,13.2502,13.2816,1455500.0
2010-03-09 12:20:00,16.92,16.94,16.91,16.92,8134200.0,13.2816,13.2973,13.2737,13.2816,8134200.0
2010-03-09 12:25:00,16.93,16.98,16.92,16.97,5429900.0,13.2894,13.3287,13.2816,13.3208,5429900.0
2010-03-09 12:30:00,16.97,16.97,16.94,16.94,1769100.0,13.3208,13.3208,13.2973,13.2973,1769100.0
2010-03-09 12:35:00,16.95,16.98,16.94,16.96,1204300.0,13.3051,13.3287,13.2973,13.313,1204300.0
2010-03-09 12:40:00,16.96,16.97,16.93,16.94,1179900.0,13.313,13.3208,13.2894,13.2973,1179900.0
2010-03-09 12:45:00,16.94,16.95,16.91,16.94,1375500.0,13.2973,13.3051,13.2737,13.2973,1375500.0
2010-03-09 12:50:00,16.94,16.96,16.93,16.95,736300.0,13.2973,13.313,13.2894,13.3051,736300.0
2010-03-09 12:55:00,16.95,16.96,16.93,16.96,978300.0,13.3051,13.313,13.2894,13.313,978300.0
2010-03-09 13:00:00,16.95,16.97,16.94,16.95,1219900.0,13.3051,13.3208,13.2973,13.3051,1219900.0
2010-03-09 13:05:00,16.95,16.97,16.94,16.97,1109200.0,13.3051,13.3208,13.2973,13.3208,1109200.0
2010-03-09 13:10:00,16.97,16.97,16.95,16.95,638300.0,13.3208,13.3208,13.3051,13.3051,638300.0
2010-03-09 13:15:00,16.96,16.97,16.94,16.95,1137400.0,13.313,13.3208,13.2973,13.3051,1137400.0
2010-03-09 13:20:00,16.94,16.95,16.94,16.94,357700.0,13.2973,13.3051,13.2973,13.2973,357700.0
2010-03-09 13:25:00,16.94,16.96,16.94,16.96,458900.0,13.2973,13.313,13.2973,13.313,458900.0
2010-03-09 13:30:00,16.96,16.99,16.95,16.98,2145400.0,13.313,13.3365,13.3051,13.3287,2145400.0
2010-03-09 13:35:00,16.98,16.98,16.94,16.94,1457200.0,13.3287,13.3287,13.2973,13.2973,1457200.0
2010-03-09 13:40:00,16.94,16.95,16.91,16.93,1648400.0,13.2973,13.3051,13.2737,13.2894,1648400.0
2010-03-09 13:45:00,16.93,16.93,16.89,16.92,1507800.0,13.2894,13.2894,13.258,13.2816,1507800.0
2010-03-09 13:50:00,16.92,16.94,16.91,16.93,1540600.0,13.2816,13.2973,13.2737,13.2894,1540600.0
2010-03-09 13:55:00,16.93,16.93,16.92,16.93,839800.0,13.2894,13.2894,13.2816,13.2894,839800.0
2010-03-09 14:00:00,16.92,16.96,16.92,16.94,1940100.0,13.2816,13.313,13.2816,13.2973,1940100.0
2010-03-09 14:05:00,16.93,16.95,16.92,16.95,720500.0,13.2894,13.3051,13.2816,13.3051,720500.0
2010-03-09 14:10:00,16.94,16.95,16.94,16.95,354000.0,13.2973,13.3051,13.2973,13.3051,354000.0
2010-03-09 14:15:00,16.95,16.98,16.94,16.95,1485400.0,13.3051,13.3287,13.2973,13.3051,1485400.0
2010-03-09 14:20:00,16.95,16.97,16.95,16.97,1188500.0,13.3051,13.3208,13.3051,13.3208,1188500.0
2010-03-09 14:25:00,16.96,16.97,16.95,16.97,865600.0,13.313,13.3208,13.3051,13.3208,865600.0
2010-03-09 14:30:00,16.97,16.98,16.96,16.97,1404900.0,13.3208,13.3287,13.313,13.3208,1404900.0
2010-03-09 14:35:00,16.97,16.98,16.93,16.95,1707400.0,13.3208,13.3287,13.2894,13.3051,1707400.0
2010-03-09 14:40:00,16.95,16.96,16.9,16.93,2790200.0,13.3051,13.313,13.2659,13.2894,2790200.0
2010-03-09 14:45:00,16.92,16.93,16.9,16.93,1427900.0,13.2816,13.2894,13.2659,13.2894,1427900.0
2010-03-09 14:50:00,16.92,16.93,16.87,16.9,2123100.0,13.2816,13.2894,13.2423,13.2659,2123100.0
2010-03-09 14:55:00,16.9,16.92,16.89,16.89,1467400.0,13.2659,13.2816,13.258,13.258,1467400.0
2010-03-09 15:00:00,16.89,16.9,16.86,16.87,1640600.0,13.258,13.2659,13.2345,13.2423,1640600.0
2010-03-09 15:05:00,16.87,16.88,16.85,16.87,1385700.0,13.2423,13.2502,13.2266,13.2423,1385700.0
2010-03-09 15:10:00,16.87,16.87,16.78,16.78,3160700.0,13.2423,13.2423,13.1717,13.1717,3160700.0
2010-03-09 15:15:00,16.78,16.82,16.77,16.81,3062400.0,13.1717,13.2031,13.1638,13.1952,3062400.0
2010-03-09 15:20:00,16.81,16.82,16.77,16.77,2771200.0,13.1952,13.2031,13.1638,13.1638,2771200.0
2010-03-09 15:25:00,16.77,16.8,16.75,16.79,1986700.0,13.1638,13.1874,13.1481,13.1795,1986700.0
2010-03-09 15:30:00,16.8,16.81,16.78,16.8,1851200.0,13.1874,13.1952,13.1717,13.1874,1851200.0
2010-03-09 15:35:00,16.8,16.84,16.8,16.82,2177300.0,13.1874,13.2188,13.1874,13.2031,2177300.0
2010-03-09 15:40:00,16.82,16.87,16.81,16.85,2258200.0,13.2031,13.2423,13.1952,13.2266,2258200.0
2010-03-09 15:45:00,16.85,16.85,16.76,16.78,2325200.0,13.2266,13.2266,13.156,13.1717,2325200.0
2010-03-09 15:50:00,16.78,16.82,16.76,16.82,2285300.0,13.1717,13.2031,13.156,13.2031,2285300.0
2010-03-09 15:55:00,16.82,16.83,16.8,16.82,3436200.0,13.2031,13.2109,13.1874,13.2031,3436200.0
2010-03-10 09:30:00,17.01,17.11,16.99,17.04,9491400.0,13.3522,13.4307,13.3365,13.3758,9491400.0
2010-03-10 09:35:00,17.04,17.09,17.02,17.07,4674000.0,13.3758,13.415,13.3601,13.3993,4674000.0
2010-03-10 09:40:00,17.08,17.17,17.07,17.16,7456000.0,13.4072,13.4778,13.3993,13.47,7456000.0
2010-03-10 09:45:00,17.17,17.17,17.09,17.1,5554700.0,13.4778,13.4778,13.415,13.4229,5554700.0
2010-03-10 09:50:00,17.11,17.15,17.09,17.1,3452400.0,13.4307,13.4621,13.415,13.4229,3452400.0
2010-03-10 09:55:00,17.11,17.14,17.06,17.13,4160400.0,13.4307,13.4543,13.3915,13.4464,4160400.0
2010-03-10 10:00:00,17.13,17.2,17.13,17.18,6226300.0,13.4464,13.5014,13.4464,13.4857,6226300.0
2010-03-10 10:05:00,17.19,17.24,17.18,17.23,5753300.0,13.4935,13.5328,13.4857,13.5249,5753300.0
2010-03-10 10:10:00,17.23,17.24,17.21,17.23,4724700.0,13.5249,13.5328,13.5092,13.5249,4724700.0
2010-03-10 10:15:00,17.23,17.25,17.18,17.2,5087100.0,13.5249,13.5406,13.4857,13.5014,5087100.0
2010-03-10 10:20:00,17.2,17.22,17.19,17.2,1765700.0,13.5014,13.5171,13.4935,13.5014,1765700.0
2010-03-10 10:25:00,17.2,17.24,17.2,17.23,1827400.0,13.5014,13.5328,13.5014,13.5249,1827400.0
2010-03-10 10:30:00,17.24,17.27,17.23,17.26,5023500.0,13.5328,13.5563,13.5249,13.5485,5023500.0
2010-03-10 10:35:00,17.25,17.29,17.25,17.27,3748600.0,13.5406,13.572,13.5406,13.5563,3748600.0
2010-03-10 10:40:00,17.27,17.29,17.25,17.28,2095800.0,13.5563,13.572,13.5406,13.5642,2095800.0
2010-03-10 10:45:00,17.28,17.3,17.27,17.29,3799400.0,13.5642,13.5799,13.5563,13.572,3799400.0
2010-03-10 10:50:00,17.29,17.33,17.27,17.32,3978600.0,13.572,13.6034,13.5563,13.5956,3978600.0
2010-03-10 10:55:00,17.32,17.32,17.27,17.28,1763500.0,13.5956,13.5956,13.5563,13.5642,1763500.0
2010-03-10 11:00:00,17.28,17.3,17.25,17.29,2865700.0,13.5642,13.5799,13.5406,13.572,2865700.0
2010-03-10 11:05:00,17.28,17.3,17.28,17.29,1483700.0,13.5642,13.5799,13.5642,13.572,1483700.0
2010-03-10 11:10:00,17.3,17.32,17.27,17.27,3253300.0,13.5799,13.5956,13.5563,13.5563,3253300.0
2010-03-10 11:15:00,17.27,17.28,17.22,17.25,2999200.0,13.5563,13.5642,13.5171,13.5406,2999200.0
2010-03-10 11:20:00,17.25,17.28,17.25,17.27,1859700.0,13.5406,13.5642,13.5406,13.5563,1859700.0
2010-03-10 11:25:00,17.27,17.3,17.26,17.28,2245800.0,13.5563,13.5799,13.5485,13.5642,2245800.0
2010-03-10 11:30:00,17.28,17.33,17.27,17.33,2709000.0,13.5642,13.6034,13.5563,13.6034,2709000.0
2010-03-10 11:35:00,17.33,17.35,17.3,17.33,3788100.0,13.6034,13.6191,13.5799,13.6034,3788100.0
2010-03-10 11:40:00,17.33,17.33,17.29,17.3,2685100.0,13.6034,13.6034,13.572,13.5799,2685100.0
2010-03-10 11:45:00,17.3,17.31,17.27,17.29,2411900.0,13.5799,13.5877,13.5563,13.572,2411900.0
2010-03-10 11:50:00,17.29,17.3,17.25,17.25,1532100.0,13.572,13.5799,13.5406,13.5406,1532100.0
2010-03-10 11:55:00,17.25,17.3,17.25,17.3,1559200.0,13.5406,13.5799,13.5406,13.5799,1559200.0
2010-03-10 12:00:00,17.29,17.3,17.25,17.27,1500400.0,13.572,13.5799,13.5406,13.5563,1500400.0
2010-03-10 12:05:00,17.27,17.3,17.23,17.23,2391000.0,13.5563,13.5799,13.5249,13.5249,2391000.0
2010-03-10 12:10:00,17.23,17.3,17.17,17.18,4339800.0,13.5249,13.5799,13.4778,13.4857,4339800.0
2010-03-10 12:15:00,17.19,17.19,17.15,17.19,2870500.0,13.4935,13.4935,13.4621,13.4935,2870500.0
2010-03-10 12:20:00,17.19,17.23,17.17,17.18,3932600.0,13.4935,13.5249,13.4778,13.4857,3932600.0
2010-03-10 12:25:00,17.18,17.21,17.15,17.15,2852400.0,13.4857,13.5092,13.4621,13.4621,2852400.0
2010-03-10 12:30:00,17.15,17.3,17.08,17.13,3778500.0,13.4621,13.5799,13.4072,13.4464,3778500.0
2010-03-10 12:35:00,17.14,17.17,17.13,17.17,1577000.0,13.4543,13.4778,13.4464,13.4778,1577000.0
2010-03-10 12:40:00,17.17,17.19,17.15,17.18,1738300.0,13.4778,13.4935,13.4621,13.4857,1738300.0
2010-03-10 12:45:00,17.18,17.23,17.18,17.23,2205700.0,13.4857,13.5249,13.4857,13.5249,2205700.0
2010-03-10 12:50:00,17.23,17.25,17.21,17.24,1982300.0,13.5249,13.5406,13.5092,13.5328,1982300.0
2010-03-10 12:55:00,17.24,17.24,17.2,17.2,1034200.0,13.5328,13.5328,13.5014,13.5014,1034200.0
2010-03-10 13:00:00,17.2,17.21,17.13,17.15,3228100.0,13.5014,13.5092,13.4464,13.4621,3228100.0
2010-03-10 13:05:00,17.15,17.16,17.12,17.15,2468200.0,13.4621,13.47,13.4386,13.4621,2468200.0
2010-03-10 13:10:00,17.15,17.16,17.12,17.16,2207600.0,13.4621,13.47,13.4386,13.47,2207600.0
2010-03-10 13:15:00,17.15,17.22,17.14,17.19,3823400.0,13.4621,13.5171,13.4543,13.4935,3823400.0
2010-03-10 13:20:00,17.2,17.22,17.18,17.2,1165600.0,13.5014,13.5171,13.4857,13.5014,1165600.0
2010-03-10 13:25:00,17.21,17.22,17.19,17.19,1428400.0,13.5092,13.5171,13.4935,13.4935,1428400.0
2010-03-10 13:30:00,17.2,17.2,17.16,17.17,1257500.0,13.5014,13.5014,13.47,13.4778,1257500.0
2010-03-10 13:35:00,17.17,17.19,17.16,17.17,1281100.0,13.4778,13.4935,13.47,13.4778,1281100.0
2010-03-10 13:40:00,17.18,17.21,17.17,17.21,1090000.0,13.4857,13.5092,13.4778,13.5092,1090000.0
2010-03-10 13:45:00,17.21,17.21,17.18,17.18,1270900.0,13.5092,13.5092,13.4857,13.4857,1270900.0
2010-03-10 13:50:00,17.19,17.2,17.17,17.18,1317900.0,13.4935,13.5014,13.4778,13.4857,1317900.0
2010-03-10 13:55:00,17.18,17.19,17.13,17.13,3540200.0,13.4857,13.4935,13.4464,13.4464,3540200.0
2010-03-10 14:00:00,17.14,17.14,17.12,17.14,1250200.0,13.4543,13.4543,13.4386,13.4543,1250200.0
2010-03-10 14:05:00,17.14,17.18,17.14,17.15,1663300.0,13.4543,13.4857,13.4543,13.4621,1663300.0
2010-03-10 14:10:00,17.16,17.2,17.15,17.18,1344500.0,13.47,13.5014,13.4621,13.4857,1344500.0
2010-03-10 14:15:00,17.18,17.23,17.17,17.22,2337200.0,13.4857,13.5249,13.4778,13.5171,2337200.0
2010-03-10 14:20:00,17.23,17.23,17.2,17.21,1004800.0,13.5249,13.5249,13.5014,13.5092,1004800.0
2010-03-10 14:25:00,17.2,17.22,17.19,17.21,1281200.0,13.5014,13.5171,13.4935,13.5092,1281200.0
2010-03-10 14:30:00,17.21,17.21,17.18,17.18,811100.0,13.5092,13.5092,13.4857,13.4857,811100.0
2010-03-10 14:35:00,17.18,17.19,17.16,17.17,856700.0,13.4857,13.4935,13.47,13.4778,856700.0
2010-03-10 14:40:00,17.16,17.17,17.15,17.15,681400.0,13.47,13.4778,13.4621,13.4621,681400.0
2010-03-10 14:45:00,17.16,17.19,17.15,17.17,1390600.0,13.47,13.4935,13.4621,13.4778,1390600.0
2010-03-10 14:50:00,17.18,17.18,17.12,17.14,2415000.0,13.4857,13.4857,13.4386,13.4543,2415000.0
2010-03-10 14:55:00,17.15,17.15,17.11,17.11,1148300.0,13.4621,13.4621,13.4307,13.4307,1148300.0
2010-03-10 15:00:00,17.11,17.16,17.11,17.14,1552500.0,13.4307,13.47,13.4307,13.4543,1552500.0
2010-03-10 15:05:00,17.14,17.16,17.12,17.16,2029800.0,13.4543,13.47,13.4386,13.47,2029800.0
2010-03-10 15:10:00,17.16,17.17,17.13,17.16,2061900.0,13.47,13.4778,13.4464,13.47,2061900.0
2010-03-10 15:15:00,17.16,17.19,17.13,17.15,2072200.0,13.47,13.4935,13.4464,13.4621,2072200.0
2010-03-10 15:20:00,17.15,17.19,17.14,17.14,1407200.0,13.4621,13.4935,13.4543,13.4543,1407200.0
2010-03-10 15:25:00,17.15,17.15,17.08,17.08,2464200.0,13.4621,13.4621,13.4072,13.4072,2464200.0
2010-03-10 15:30:00,17.08,17.1,17.04,17.07,4465600.0,13.4072,13.4229,13.3758,13.3993,4465600.0
2010-03-10 15:35:00,17.08,17.1,17.06,17.07,2686200.0,13.4072,13.4229,13.3915,13.3993,2686200.0
2010-03-10 15:40:00,17.08,17.1,17.06,17.09,2043800.0,13.4072,13.4229,13.3915,13.415,2043800.0
2010-03-10 15:45:00,17.09,17.12,17.08,17.09,2363100.0,13.415,13.4386,13.4072,13.415,2363100.0
2010-03-10 15:50:00,17.1,17.15,17.09,17.14,3207800.0,13.4229,13.4621,13.415,13.4543,3207800.0
2010-03-10 15:55:00,17.14,17.14,17.1,17.1,4942100.0,13.4543,13.4543,13.4229,13.4229,4942100.0
2010-03-11 09:30:00,17.18,17.22,17.16,17.17,3832000.0,13.4857,13.5171,13.47,13.4778,3832000.0
2010-03-11 09:35:00,17.18,17.28,17.18,17.25,4678800.0,13.4857,13.5642,13.4857,13.5406,4678800.0
2010-03-11 09:40:00,17.26,17.27,17.22,17.23,3058300.0,13.5485,13.5563,13.5171,13.5249,3058300.0
2010-03-11 09:45:00,17.24,17.24,17.1,17.12,3416900.0,13.5328,13.5328,13.4229,13.4386,3416900.0
2010-03-11 09:50:00,17.11,17.13,17.06,17.11,5701000.0,13.4307,13.4464,13.3915,13.4307,5701000.0
2010-03-11 09:55:00,17.12,17.13,17.08,17.12,1920600.0,13.4386,13.4464,13.4072,13.4386,1920600.0
2010-03-11 10:00:00,17.12,17.18,17.12,17.17,2505700.0,13.4386,13.4857,13.4386,13.4778,2505700.0
2010-03-11 10:05:00,17.17,17.2,17.13,17.15,2203100.0,13.4778,13.5014,13.4464,13.4621,2203100.0
2010-03-11 10:10:00,17.15,17.17,17.14,17.16,1698600.0,13.4621,13.4778,13.4543,13.47,1698600.0
2010-03-11 10:15:00,17.15,17.19,17.14,17.16,1798400.0,13.4621,13.4935,13.4543,13.47,1798400.0
2010-03-11 10:20:00,17.16,17.18,17.14,17.14,2131600.0,13.47,13.4857,13.4543,13.4543,2131600.0
2010-03-11 10:25:00,17.14,17.15,17.11,17.12,1502200.0,13.4543,13.4621,13.4307,13.4386,1502200.0
2010-03-11 10:30:00,17.12,17.15,17.11,17.14,1814600.0,13.4386,13.4621,13.4307,13.4543,1814600.0
2010-03-11 10:35:00,17.13,17.16,17.12,17.15,1085400.0,13.4464,13.47,13.4386,13.4621,1085400.0
2010-03-11 10:40:00,17.15,17.17,17.12,17.13,2033900.0,13.4621,13.4778,13.4386,13.4464,2033900.0
2010-03-11 10:45:00,17.13,17.2,17.12,17.19,2348700.0,13.4464,13.5014,13.4386,13.4935,2348700.0
2010-03-11 10:50:00,17.2,17.2,17.17,17.19,1841300.0,13.5014,13.5014,13.4778,13.4935,1841300.0
2010-03-11 10:55:00,17.18,17.19,17.16,17.18,818500.0,13.4857,13.4935,13.47,13.4857,818500.0
2010-03-11 11:00:00,17.17,17.19,17.14,17.14,1311200.0,13.4778,13.4935,13.4543,13.4543,1311200.0
2010-03-11 11:05:00,17.15,17.18,17.14,17.16,1080100.0,13.4621,13.4857,13.4543,13.47,1080100.0
2010-03-11 11:10:00,17.17,17.17,17.11,17.13,1454400.0,13.4778,13.4778,13.4307,13.4464,1454400.0
2010-03-11 11:15:00,17.13,17.15,17.13,17.14,1228400.0,13.4464,13.4621,13.4464,13.4543,1228400.0
2010-03-11 11:20:00,17.14,17.17,17.14,17.17,1331200.0,13.4543,13.4778,13.4543,13.4778,1331200.0
2010-03-11 11:25:00,17.17,17.17,17.14,17.15,638800.0,13.4778,13.4778,13.4543,13.4621,638800.0
2010-03-11 11:30:00,17.14,17.16,17.14,17.15,450800.0,13.4543,13.47,13.4543,13.4621,450800.0
2010-03-11 11:35:00,17.15,17.15,17.12,17.13,4106100.0,13.4621,13.4621,13.4386,13.4464,4106100.0
2010-03-11 11:40:00,17.13,17.15,17.12,17.13,945600.0,13.4464,13.4621,13.4386,13.4464,945600.0
2010-03-11 11:45:00,17.13,17.18,17.12,17.17,1438600.0,13.4464,13.4857,13.4386,13.4778,1438600.0
2010-03-11 11:50:00,17.17,17.18,17.15,17.16,937300.0,13.4778,13.4857,13.4621,13.47,937300.0
2010-03-11 11:55:00,17.17,17.19,17.14,17.18,1283100.0,13.4778,13.4935,13.4543,13.4857,1283100.0
2010-03-11 12:00:00,17.18,17.24,17.17,17.22,2833700.0,13.4857,13.5328,13.4778,13.5171,2833700.0
2010-03-11 12:05:00,17.22,17.22,17.19,17.22,1109500.0,13.5171,13.5171,13.4935,13.5171,1109500.0
2010-03-11 12:10:00,17.22,17.23,17.17,17.18,1598900.0,13.5171,13.5249,13.4778,13.4857,1598900.0
2010-03-11 12:15:00,17.18,17.19,17.16,17.17,1503100.0,13.4857,13.4935,13.47,13.4778,1503100.0
2010-03-11 12:20:00,17.17,17.18,17.16,17.16,1468200.0,13.4778,13.4857,13.47,13.47,1468200.0
2010-03-11 12:25:00,17.17,17.19,17.16,17.17,697900.0,13.4778,13.4935,13.47,13.4778,697900.0
2010-03-11 12:30:00,17.18,17.2,17.16,17.16,996600.0,13.4857,13.5014,13.47,13.47,996600.0
2010-03-11 12:35:00,17.16,17.18,17.16,17.18,707600.0,13.47,13.4857,13.47,13.4857,707600.0
2010-03-11 12:40:00,17.17,17.18,17.16,17.17,601700.0,13.4778,13.4857,13.47,13.4778,601700.0
2010-03-11 12:45:00,17.17,17.2,17.16,17.18,1117800.0,13.4778,13.5014,13.47,13.4857,1117800.0
2010-03-11 12:50:00,17.18,17.22,17.18,17.22,1893900.0,13.4857,13.5171,13.4857,13.5171,1893900.0
2010-03-11 12:55:00,17.21,17.22,17.12,17.21,1312300.0,13.5092,13.5171,13.4386,13.5092,1312300.0
2010-03-11 13:00:00,17.21,17.22,17.19,17.19,1104600.0,13.5092,13.5171,13.4935,13.4935,1104600.0
2010-03-11 13:05:00,17.19,17.22,17.19,17.22,864900.0,13.4935,13.5171,13.4935,13.5171,864900.0
2010-03-11 13:10:00,17.22,17.23,17.21,17.22,531500.0,13.5171,13.5249,13.5092,13.5171,531500.0
2010-03-11 13:15:00,17.23,17.23,17.2,17.22,864600.0,13.5249,13.5249,13.5014,13.5171,864600.0
2010-03-11 13:20:00,17.22,17.22,17.2,17.21,484800.0,13.5171,13.5171,13.5014,13.5092,484800.0
2010-03-11 13:25:00,17.21,17.21,17.19,17.2,843200.0,13.5092,13.5092,13.4935,13.5014,843200.0
2010-03-11 13:30:00,17.21,17.21,17.2,17.21,110000.0,13.5092,13.5092,13.5014,13.5092,110000.0
2010-03-11 13:35:00,17.21,17.21,17.19,17.19,652500.0,13.5092,13.5092,13.4935,13.4935,652500.0
2010-03-11 13:40:00,17.19,17.2,17.18,17.19,1151900.0,13.4935,13.5014,13.4857,13.4935,1151900.0
2010-03-11 13:45:00,17.18,17.21,17.18,17.19,785600.0,13.4857,13.5092,13.4857,13.4935,785600.0
2010-03-11 13:50:00,17.19,17.2,17.17,17.18,1072400.0,13.4935,13.5014,13.4778,13.4857,1072400.0
2010-03-11 13:55:00,17.17,17.18,17.14,17.16,1270500.0,13.4778,13.4857,13.4543,13.47,1270500.0
2010-03-11 14:00:00,17.16,17.17,17.13,17.13,1278000.0,13.47,13.4778,13.4464,13.4464,1278000.0
2010-03-11 14:05:00,17.14,17.14,17.1,17.11,1780600.0,13.4543,13.4543,13.4229,13.4307,1780600.0
2010-03-11 14:10:00,17.1,17.14,17.1,17.13,1761000.0,13.4229,13.4543,13.4229,13.4464,1761000.0
2010-03-11 14:15:00,17.13,17.14,17.11,17.13,1105400.0,13.4464,13.4543,13.4307,13.4464,1105400.0
2010-03-11 14:20:00,17.13,17.14,17.11,17.11,792900.0,13.4464,13.4543,13.4307,13.4307,792900.0
2010-03-11 14:25:00,17.11,17.12,17.06,17.1,2119100.0,13.4307,13.4386,13.3915,13.4229,2119100.0
2010-03-11 14:30:00,17.1,17.12,17.09,17.09,1070500.0,13.4229,13.4386,13.415,13.415,1070500.0
2010-03-11 14:35:00,17.1,17.12,17.08,17.1,1241000.0,13.4229,13.4386,13.4072,13.4229,1241000.0
2010-03-11 14:40:00,17.1,17.13,17.1,17.11,1479100.0,13.4229,13.4464,13.4229,13.4307,1479100.0
2010-03-11 14:45:00,17.11,17.13,17.11,17.12,468800.0,13.4307,13.4464,13.4307,13.4386,468800.0
2010-03-11 14:50:00,17.13,17.13,17.09,17.11,1664500.0,13.4464,13.4464,13.415,13.4307,1664500.0
2010-03-11 14:55:00,17.1,17.12,17.1,17.1,522300.0,13.4229,13.4386,13.4229,13.4229,522300.0
2010-03-11 15:00:00,17.1,17.13,17.1,17.12,1029300.0,13.4229,13.4464,13.4229,13.4386,1029300.0
2010-03-11 15:05:00,17.12,17.21,17.1,17.18,4008100.0,13.4386,13.5092,13.4229,13.4857,4008100.0
2010-03-11 15:10:00,17.19,17.21,17.16,17.17,2414300.0,13.4935,13.5092,13.47,13.4778,2414300.0
2010-03-11 15:15:00,17.17,17.21,17.17,17.18,1686000.0,13.4778,13.5092,13.4778,13.4857,1686000.0
2010-03-11 15:20:00,17.18,17.19,17.15,17.16,937100.0,13.4857,13.4935,13.4621,13.47,937100.0
2010-03-11 15:25:00,17.16,17.18,17.15,17.18,864100.0,13.47,13.4857,13.4621,13.4857,864100.0
2010-03-11 15:30:00,17.17,17.19,17.16,17.17,1575500.0,13.4778,13.4935,13.47,13.4778,1575500.0
2010-03-11 15:35:00,17.18,17.18,17.11,17.12,3006300.0,13.4857,13.4857,13.4307,13.4386,3006300.0
2010-03-11 15:40:00,17.12,17.14,17.09,17.12,4060600.0,13.4386,13.4543,13.415,13.4386,4060600.0
2010-03-11 15:45:00,17.12,17.13,17.09,17.11,3493900.0,13.4386,13.4464,13.415,13.4307,3493900.0
2010-03-11 15:50:00,17.1,17.13,17.1,17.13,4513200.0,13.4229,13.4464,13.4229,13.4464,4513200.0
2010-03-11 15:55:00,17.13,17.13,17.1,17.11,8817900.0,13.4464,13.4464,13.4229,13.4307,8817900.0
2010-03-12 09:30:00,17.26,17.3,17.23,17.23,5674400.0,13.5485,13.5799,13.5249,13.5249,5674400.0
2010-03-12 09:35:00,17.23,17.25,17.2,17.21,3590000.0,13.5249,13.5406,13.5014,13.5092,3590000.0
2010-03-12 09:40:00,17.21,17.23,17.13,17.15,5078100.0,13.5092,13.5249,13.4464,13.4621,5078100.0
2010-03-12 09:45:00,17.15,17.21,17.15,17.16,2824900.0,13.4621,13.5092,13.4621,13.47,2824900.0
2010-03-12 09:50:00,17.15,17.18,17.15,17.15,3904200.0,13.4621,13.4857,13.4621,13.4621,3904200.0
2010-03-12 09:55:00,17.16,17.18,17.13,17.17,3687500.0,13.47,13.4857,13.4464,13.4778,3687500.0
2010-03-12 10:00:00,17.18,17.19,17.1,17.12,4303200.0,13.4857,13.4935,13.4229,13.4386,4303200.0
2010-03-12 10:05:00,17.12,17.13,17.06,17.12,3518100.0,13.4386,13.4464,13.3915,13.4386,3518100.0
2010-03-12 10:10:00,17.11,17.13,17.08,17.1,2712500.0,13.4307,13.4464,13.4072,13.4229,2712500.0
2010-03-12 10:15:00,17.11,17.14,17.1,17.11,1839000.0,13.4307,13.4543,13.4229,13.4307,1839000.0
2010-03-12 10:20:00,17.1,17.14,17.08,17.1,2669800.0,13.4229,13.4543,13.4072,13.4229,2669800.0
2010-03-12 10:25:00,17.11,17.14,17.1,17.12,1108400.0,13.4307,13.4543,13.4229,13.4386,1108400.0
2010-03-12 10:30:00,17.12,17.13,17.08,17.09,2743300.0,13.4386,13.4464,13.4072,13.415,2743300.0
2010-03-12 10:35:00,17.09,17.12,17.08,17.1,1626000.0,13.415,13.4386,13.4072,13.4229,1626000.0
2010-03-12 10:40:00,17.1,17.11,17.04,17.05,3023200.0,13.4229,13.4307,13.3758,13.3836,3023200.0
2010-03-12 10:45:00,17.05,17.06,17.01,17.02,2276500.0,13.3836,13.3915,13.3522,13.3601,2276500.0
2010-03-12 10:50:00,17.01,17.05,17.01,17.05,1685600.0,13.3522,13.3836,13.3522,13.3836,1685600.0
2010-03-12 10:55:00,17.04,17.07,17.04,17.07,1451000.0,13.3758,13.3993,13.3758,13.3993,1451000.0
2010-03-12 11:00:00,17.06,17.07,17.03,17.03,1834400.0,13.3915,13.3993,13.3679,13.3679,1834400.0
2010-03-12 11:05:00,17.04,17.06,17.01,17.05,1722500.0,13.3758,13.3915,13.3522,13.3836,1722500.0
2010-03-12 11:10:00,17.05,17.08,17.04,17.06,1589800.0,13.3836,13.4072,13.3758,13.3915,1589800.0
2010-03-12 11:15:00,17.07,17.09,17.06,17.08,1787000.0,13.3993,13.415,13.3915,13.4072,1787000.0
2010-03-12 11:20:00,17.08,17.09,17.07,17.07,1129900.0,13.4072,13.415,13.3993,13.3993,1129900.0
2010-03-12 11:25:00,17.07,17.08,17.06,17.08,605600.0,13.3993,13.4072,13.3915,13.4072,605600.0
2010-03-12 11:30:00,17.08,17.09,17.06,17.07,1517500.0,13.4072,13.415,13.3915,13.3993,1517500.0
2010-03-12 11:35:00,17.06,17.07,17.04,17.05,1233100.0,13.3915,13.3993,13.3758,13.3836,1233100.0
2010-03-12 11:40:00,17.05,17.07,17.04,17.07,1170500.0,13.3836,13.3993,13.3758,13.3993,1170500.0
2010-03-12 11:45:00,17.06,17.07,17.04,17.06,1234600.0,13.3915,13.3993,13.3758,13.3915,1234600.0
2010-03-12 11:50:00,17.05,17.07,17.04,17.05,650700.0,13.3836,13.3993,13.3758,13.3836,650700.0
2010-03-12 11:55:00,17.06,17.06,17.03,17.05,1461300.0,13.3915,13.3915,13.3679,13.3836,1461300.0
2010-03-12 12:00:00,17.05,17.05,17.03,17.04,798900.0,13.3836,13.3836,13.3679,13.3758,798900.0
2010-03-12 12:05:00,17.03,17.05,17.03,17.05,1015900.0,13.3679,13.3836,13.3679,13.3836,1015900.0
2010-03-12 12:10:00,17.05,17.08,17.04,17.06,1735000.0,13.3836,13.4072,13.3758,13.3915,1735000.0
2010-03-12 12:15:00,17.07,17.08,17.05,17.06,978600.0,13.3993,13.4072,13.3836,13.3915,978600.0
2010-03-12 12:20:00,17.06,17.1,17.06,17.1,1077200.0,13.3915,13.4229,13.3915,13.4229,1077200.0
2010-03-12 12:25:00,17.09,17.1,17.08,17.08,782300.0,13.415,13.4229,13.4072,13.4072,782300.0
2010-03-12 12:30:00,17.09,17.09,17.05,17.05,1160300.0,13.415,13.415,13.3836,13.3836,1160300.0
2010-03-12 12:35:00,17.05,17.06,17.03,17.03,1293300.0,13.3836,13.3915,13.3679,13.3679,1293300.0
2010-03-12 12:40:00,17.04,17.05,17.03,17.03,862500.0,13.3758,13.3836,13.3679,13.3679,862500.0
2010-03-12 12:45:00,17.03,17.04,16.98,17.0,4357600.0,13.3679,13.3758,13.3287,13.3444,4357600.0
2010-03-12 12:50:00,17.0,17.0,16.95,16.99,2732800.0,13.3444,13.3444,13.3051,13.3365,2732800.0
2010-03-12 12:55:00,16.99,17.01,16.96,17.0,2215300.0,13.3365,13.3522,13.313,13.3444,2215300.0
2010-03-12 13:00:00,17.0,17.02,16.99,17.02,921100.0,13.3444,13.3601,13.3365,13.3601,921100.0
2010-03-12 13:05:00,17.02,17.03,17.0,17.01,1080500.0,13.3601,13.3679,13.3444,13.3522,1080500.0
2010-03-12 13:10:00,17.01,17.03,17.0,17.03,1157200.0,13.3522,13.3679,13.3444,13.3679,1157200.0
2010-03-12 13:15:00,17.02,17.04,17.0,17.0,1121800.0,13.3601,13.3758,13.3444,13.3444,1121800.0
2010-03-12 13:20:00,17.0,17.02,17.0,17.0,462700.0,13.3444,13.3601,13.3444,13.3444,462700.0
2010-03-12 13:25:00,17.01,17.02,17.0,17.01,371600.0,13.3522,13.3601,13.3444,13.3522,371600.0
2010-03-12 13:30:00,17.01,17.02,17.0,17.01,658800.0,13.3522,13.3601,13.3444,13.3522,658800.0
2010-03-12 13:35:00,17.01,17.02,17.01,17.01,444500.0,13.3522,13.3601,13.3522,13.3522,444500.0
2010-03-12 13:40:00,17.02,17.04,17.0,17.03,1418800.0,13.3601,13.3758,13.3444,13.3679,1418800.0
2010-03-12 13:45:00,17.04,17.04,17.01,17.01,555800.0,13.3758,13.3758,13.3522,13.3522,555800.0
2010-03-12 13:50:00,17.01,17.02,16.99,17.0,912300.0,13.3522,13.3601,13.3365,13.3444,912300.0
2010-03-12 13:55:00,17.0,17.01,16.97,17.0,1836800.0,13.3444,13.3522,13.3208,13.3444,1836800.0
2010-03-12 14:00:00,17.01,17.01,16.99,17.0,1391000.0,13.3522,13.3522,13.3365,13.3444,1391000.0
2010-03-12 14:05:00,17.0,17.01,16.99,17.0,1158100.0,13.3444,13.3522,13.3365,13.3444,1158100.0
2010-03-12 14:10:00,17.0,17.0,16.99,16.99,646800.0,13.3444,13.3444,13.3365,13.3365,646800.0
2010-03-12 14:15:00,16.99,17.0,16.95,16.95,1423700.0,13.3365,13.3444,13.3051,13.3051,1423700.0
2010-03-12 14:20:00,16.95,16.96,16.92,16.93,3213200.0,13.3051,13.313,13.2816,13.2894,3213200.0
2010-03-12 14:25:00,16.93,16.94,16.92,16.93,1388000.0,13.2894,13.2973,13.2816,13.2894,1388000.0
2010-03-12 14:30:00,16.93,16.95,16.92,16.94,1117500.0,13.2894,13.3051,13.2816,13.2973,1117500.0
2010-03-12 14:35:00,16.95,16.95,16.88,16.88,2797300.0,13.3051,13.3051,13.2502,13.2502,2797300.0
2010-03-12 14:40:00,16.88,16.9,16.86,16.86,3094200.0,13.2502,13.2659,13.2345,13.2345,3094200.0
2010-03-12 14:45:00,16.87,16.87,16.82,16.87,3626800.0,13.2423,13.2423,13.2031,13.2423,3626800.0
2010-03-12 14:50:00,16.87,16.88,16.82,16.85,3462500.0,13.2423,13.2502,13.2031,13.2266,3462500.0
2010-03-12 14:55:00,16.86,16.88,16.85,16.87,1762500.0,13.2345,13.2502,13.2266,13.2423,1762500.0
2010-03-12 15:00:00,16.86,16.87,16.83,16.84,1063200.0,13.2345,13.2423,13.2109,13.2188,1063200.0
2010-03-12 15:05:00,16.83,16.84,16.79,16.83,2371700.0,13.2109,13.2188,13.1795,13.2109,2371700.0
2010-03-12 15:10:00,16.84,16.84,16.79,16.8,1789400.0,13.2188,13.2188,13.1795,13.1874,1789400.0
2010-03-12 15:15:00,16.79,16.81,16.73,16.74,4722400.0,13.1795,13.1952,13.1324,13.1403,4722400.0
2010-03-12 15:20:00,16.75,16.75,16.71,16.75,2990200.0,13.1481,13.1481,13.1167,13.1481,2990200.0
2010-03-12 15:25:00,16.75,16.75,16.68,16.68,4330800.0,13.1481,13.1481,13.0932,13.0932,4330800.0
2010-03-12 15:30:00,16.68,16.74,16.68,16.74,3614600.0,13.0932,13.1403,13.0932,13.1403,3614600.0
2010-03-12 15:35:00,16.73,16.75,16.7,16.75,2662100.0,13.1324,13.1481,13.1089,13.1481,2662100.0
2010-03-12 15:40:00,16.75,16.79,16.74,16.79,3103000.0,13.1481,13.1795,13.1403,13.1795,3103000.0
2010-03-12 15:45:00,16.79,16.85,16.78,16.83,4307000.0,13.1795,13.2266,13.1717,13.2109,4307000.0
2010-03-12 15:50:00,16.84,16.86,16.8,16.83,3991800.0,13.2188,13.2345,13.1874,13.2109,3991800.0
2010-03-12 15:55:00,16.83,16.86,16.82,16.86,5492200.0,13.2109,13.2345,13.2031,13.2345,5492200.0
2010-03-15 09:30:00,16.74,16.76,16.69,16.72,3471700.0,13.1403,13.156,13.101,13.1246,3471700.0
2010-03-15 09:35:00,16.72,16.72,16.59,16.64,5698000.0,13.1246,13.1246,13.0226,13.0618,5698000.0
2010-03-15 09:40:00,16.64,16.76,16.64,16.74,3869200.0,13.0618,13.156,13.0618,13.1403,3869200.0
2010-03-15 09:45:00,16.74,16.83,16.73,16.79,3914100.0,13.1403,13.2109,13.1324,13.1795,3914100.0
2010-03-15 09:50:00,16.79,16.8,16.74,16.77,2065300.0,13.1795,13.1874,13.1403,13.1638,2065300.0
2010-03-15 09:55:00,16.78,16.78,16.66,16.69,2764200.0,13.1717,13.1717,13.0775,13.101,2764200.0
2010-03-15 10:00:00,16.69,16.7,16.67,16.7,1075100.0,13.101,13.1089,13.0853,13.1089,1075100.0
2010-03-15 10:05:00,16.7,16.77,16.68,16.76,1649200.0,13.1089,13.1638,13.0932,13.156,1649200.0
2010-03-15 10:10:00,16.77,16.77,16.69,16.75,1947800.0,13.1638,13.1638,13.101,13.1481,1947800.0
2010-03-15 10:15:00,16.75,16.77,16.71,16.76,1673600.0,13.1481,13.1638,13.1167,13.156,1673600.0
2010-03-15 10:20:00,16.76,16.79,16.74,16.75,1450500.0,13.156,13.1795,13.1403,13.1481,1450500.0
2010-03-15 10:25:00,16.75,16.78,16.74,16.77,1290800.0,13.1481,13.1717,13.1403,13.1638,1290800.0
2010-03-15 10:30:00,16.78,16.9,16.77,16.88,3721500.0,13.1717,13.2659,13.1638,13.2502,3721500.0
2010-03-15 10:35:00,16.88,16.91,16.87,16.88,2501600.0,13.2502,13.2737,13.2423,13.2502,2501600.0
2010-03-15 10:40:00,16.88,16.91,16.87,16.9,1463400.0,13.2502,13.2737,13.2423,13.2659,1463400.0
2010-03-15 10:45:00,16.89,16.9,16.85,16.85,1306600.0,13.258,13.2659,13.2266,13.2266,1306600.0
2010-03-15 10:50:00,16.85,16.86,16.84,16.85,972900.0,13.2266,13.2345,13.2188,13.2266,972900.0
2010-03-15 10:55:00,16.85,16.86,16.78,16.82,2892400.0,13.2266,13.2345,13.1717,13.2031,2892400.0
2010-03-15 11:00:00,16.82,16.84,16.81,16.81,1289800.0,13.2031,13.2188,13.1952,13.1952,1289800.0
2010-03-15 11:05:00,16.8,16.82,16.77,16.77,2912800.0,13.1874,13.2031,13.1638,13.1638,2912800.0
2010-03-15 11:10:00,16.77,16.78,16.7,16.71,2415700.0,13.1638,13.1717,13.1089,13.1167,2415700.0
2010-03-15 11:15:00,16.71,16.73,16.68,16.73,2113600.0,13.1167,13.1324,13.0932,13.1324,2113600.0
2010-03-15 11:20:00,16.72,16.73,16.66,16.69,1802000.0,13.1246,13.1324,13.0775,13.101,1802000.0
2010-03-15 11:25:00,16.68,16.72,16.67,16.69,1155100.0,13.0932,13.1246,13.0853,13.101,1155100.0
2010-03-15 11:30:00,16.7,16.71,16.67,16.7,1079300.0,13.1089,13.1167,13.0853,13.1089,1079300.0
2010-03-15 11:35:00,16.69,16.71,16.68,16.71,683700.0,13.101,13.1167,13.0932,13.1167,683700.0
2010-03-15 11:40:00,16.71,16.74,16.69,16.73,1163200.0,13.1167,13.1403,13.101,13.1324,1163200.0
2010-03-15 11:45:00,16.73,16.74,16.71,16.73,734600.0,13.1324,13.1403,13.1167,13.1324,734600.0
2010-03-15 11:50:00,16.73,16.75,16.7,16.73,1339000.0,13.1324,13.1481,13.1089,13.1324,1339000.0
2010-03-15 11:55:00,16.73,16.75,16.72,16.75,480100.0,13.1324,13.1481,13.1246,13.1481,480100.0
2010-03-15 12:00:00,16.74,16.75,16.72,16.73,468800.0,13.1403,13.1481,13.1246,13.1324,468800.0
2010-03-15 12:05:00,16.72,16.75,16.71,16.74,580200.0,13.1246,13.1481,13.1167,13.1403,580200.0
2010-03-15 12:10:00,16.73,16.74,16.72,16.74,476200.0,13.1324,13.1403,13.1246,13.1403,476200.0
2010-03-15 12:15:00,16.73,16.74,16.72,16.74,641200.0,13.1324,13.1403,13.1246,13.1403,641200.0
2010-03-15 12:20:00,16.74,16.74,16.73,16.74,263100.0,13.1403,13.1403,13.1324,13.1403,263100.0
2010-03-15 12:25:00,16.74,16.78,16.73,16.77,1476300.0,13.1403,13.1717,13.1324,13.1638,1476300.0
2010-03-15 12:30:00,16.77,16.77,16.74,16.75,881900.0,13.1638,13.1638,13.1403,13.1481,881900.0
2010-03-15 12:35:00,16.76,16.77,16.75,16.76,712100.0,13.156,13.1638,13.1481,13.156,712100.0
2010-03-15 12:40:00,16.77,16.79,16.75,16.75,1173300.0,13.1638,13.1795,13.1481,13.1481,1173300.0
2010-03-15 12:45:00,16.75,16.76,16.7,16.72,1333400.0,13.1481,13.156,13.1089,13.1246,1333400.0
2010-03-15 12:50:00,16.72,16.72,16.7,16.72,865700.0,13.1246,13.1246,13.1089,13.1246,865700.0
2010-03-15 12:55:00,16.72,16.73,16.71,16.71,387000.0,13.1246,13.1324,13.1167,13.1167,387000.0
2010-03-15 13:00:00,16.71,16.74,16.7,16.74,578400.0,13.1167,13.1403,13.1089,13.1403,578400.0
2010-03-15 13:05:00,16.73,16.76,16.73,16.76,743400.0,13.1324,13.156,13.1324,13.156,743400.0
2010-03-15 13:10:00,16.76,16.78,16.75,16.77,712100.0,13.156,13.1717,13.1481,13.1638,712100.0
2010-03-15 13:15:00,16.78,16.79,16.76,16.79,868000.0,13.1717,13.1795,13.156,13.1795,868000.0
2010-03-15 13:20:00,16.78,16.79,16.76,16.77,561400.0,13.1717,13.1795,13.156,13.1638,561400.0
2010-03-15 13:25:00,16.76,16.78,16.75,16.75,496200.0,13.156,13.1717,13.1481,13.1481,496200.0
2010-03-15 13:30:00,16.75,16.78,16.75,16.78,382800.0,13.1481,13.1717,13.1481,13.1717,382800.0
2010-03-15 13:35:00,16.78,16.8,16.77,16.79,989000.0,13.1717,13.1874,13.1638,13.1795,989000.0
2010-03-15 13:40:00,16.79,16.8,16.75,16.76,797700.0,13.1795,13.1874,13.1481,13.156,797700.0
2010-03-15 13:45:00,16.76,16.77,16.74,16.77,473500.0,13.156,13.1638,13.1403,13.1638,473500.0
2010-03-15 13:50:00,16.77,16.77,16.75,16.76,401000.0,13.1638,13.1638,13.1481,13.156,401000.0
2010-03-15 13:55:00,16.76,16.78,16.75,16.76,577600.0,13.156,13.1717,13.1481,13.156,577600.0
2010-03-15 14:00:00,16.75,16.77,16.74,16.76,1244400.0,13.1481,13.1638,13.1403,13.156,1244400.0
2010-03-15 14:05:00,16.75,16.76,16.68,16.69,2265200.0,13.1481,13.156,13.0932,13.101,2265200.0
2010-03-15 14:10:00,16.69,16.74,16.68,16.72,1538700.0,13.101,13.1403,13.0932,13.1246,1538700.0
2010-03-15 14:15:00,16.73,16.75,16.72,16.75,434200.0,13.1324,13.1481,13.1246,13.1481,434200.0
2010-03-15 14:20:00,16.75,16.75,16.74,16.74,405900.0,13.1481,13.1481,13.1403,13.1403,405900.0
2010-03-15 14:25:00,16.75,16.76,16.74,16.75,614400.0,13.1481,13.156,13.1403,13.1481,614400.0
2010-03-15 14:30:00,16.75,16.75,16.68,16.68,1142900.0,13.1481,13.1481,13.0932,13.0932,1142900.0
2010-03-15 14:35:00,16.69,16.71,16.68,16.69,1755600.0,13.101,13.1167,13.0932,13.101,1755600.0
2010-03-15 14:40:00,16.69,16.73,16.68,16.73,742900.0,13.101,13.1324,13.0932,13.1324,742900.0
2010-03-15 14:45:00,16.73,16.76,16.72,16.75,1126400.0,13.1324,13.156,13.1246,13.1481,1126400.0
2010-03-15 14:50:00,16.75,16.78,16.74,16.78,969600.0,13.1481,13.1717,13.1403,13.1717,969600.0
2010-03-15 14:55:00,16.78,16.78,16.71,16.75,1904000.0,13.1717,13.1717,13.1167,13.1481,1904000.0
2010-03-15 15:00:00,16.75,16.77,16.74,16.77,970500.0,13.1481,13.1638,13.1403,13.1638,970500.0
2010-03-15 15:05:00,16.77,16.77,16.74,16.76,1265600.0,13.1638,13.1638,13.1403,13.156,1265600.0
2010-03-15 15:10:00,16.77,16.8,16.76,16.77,1422400.0,13.1638,13.1874,13.156,13.1638,1422400.0
2010-03-15 15:15:00,16.77,16.8,16.76,16.79,1412300.0,13.1638,13.1874,13.156,13.1795,1412300.0
2010-03-15 15:20:00,16.8,16.82,16.77,16.81,3877500.0,13.1874,13.2031,13.1638,13.1952,3877500.0
2010-03-15 15:25:00,16.81,16.84,16.8,16.83,1776100.0,13.1952,13.2188,13.1874,13.2109,1776100.0
2010-03-15 15:30:00,16.83,16.86,16.82,16.83,3530700.0,13.2109,13.2345,13.2031,13.2109,3530700.0
2010-03-15 15:35:00,16.84,16.87,16.82,16.85,1272300.0,13.2188,13.2423,13.2031,13.2266,1272300.0
2010-03-15 15:40:00,16.85,16.88,16.84,16.87,1339900.0,13.2266,13.2502,13.2188,13.2423,1339900.0
2010-03-15 15:45:00,16.87,16.9,16.86,16.88,1441900.0,13.2423,13.2659,13.2345,13.2502,1441900.0
2010-03-15 15:50:00,16.89,16.89,16.84,16.86,1893300.0,13.258,13.258,13.2188,13.2345,1893300.0
2010-03-15 15:55:00,16.86,16.87,16.85,16.86,2406000.0,13.2345,13.2423,13.2266,13.2345,2406000.0
2010-03-16 09:30:00,16.97,16.99,16.92,16.96,2636500.0,13.3208,13.3365,13.2816,13.313,2636500.0
2010-03-16 09:35:00,16.96,16.99,16.95,16.97,1632000.0,13.313,13.3365,13.3051,13.3208,1632000.0
2010-03-16 09:40:00,16.97,16.98,16.91,16.97,2381200.0,13.3208,13.3287,13.2737,13.3208,2381200.0
2010-03-16 09:45:00,16.97,16.99,16.94,16.97,1707100.0,13.3208,13.3365,13.2973,13.3208,1707100.0
2010-03-16 09:50:00,16.98,16.98,16.95,16.95,1338400.0,13.3287,13.3287,13.3051,13.3051,1338400.0
2010-03-16 09:55:00,16.95,16.99,16.93,16.98,1807500.0,13.3051,13.3365,13.2894,13.3287,1807500.0
2010-03-16 10:00:00,16.99,17.05,16.98,17.02,4681300.0,13.3365,13.3836,13.3287,13.3601,4681300.0
2010-03-16 10:05:00,17.03,17.06,17.01,17.04,1911900.0,13.3679,13.3915,13.3522,13.3758,1911900.0
2010-03-16 10:10:00,17.03,17.04,17.01,17.02,948300.0,13.3679,13.3758,13.3522,13.3601,948300.0
2010-03-16 10:15:00,17.02,17.03,16.99,16.99,1139400.0,13.3601,13.3679,13.3365,13.3365,1139400.0
2010-03-16 10:20:00,16.99,17.0,16.95,16.98,1984200.0,13.3365,13.3444,13.3051,13.3287,1984200.0
2010-03-16 10:25:00,16.98,17.0,16.97,16.98,998100.0,13.3287,13.3444,13.3208,13.3287,998100.0
2010-03-16 10:30:00,16.99,17.0,16.96,17.0,747400.0,13.3365,13.3444,13.313,13.3444,747400.0
2010-03-16 10:35:00,16.99,17.04,16.99,17.01,1856700.0,13.3365,13.3758,13.3365,13.3522,1856700.0
2010-03-16 10:40:00,17.02,17.03,16.97,17.01,1322300.0,13.3601,13.3679,13.3208,13.3522,1322300.0
2010-03-16 10:45:00,17.01,17.04,17.0,17.01,777800.0,13.3522,13.3758,13.3444,13.3522,777800.0
2010-03-16 10:50:00,17.01,17.02,17.0,17.01,625100.0,13.3522,13.3601,13.3444,13.3522,625100.0
2010-03-16 10:55:00,17.01,17.05,17.0,17.05,2442900.0,13.3522,13.3836,13.3444,13.3836,2442900.0
2010-03-16 11:00:00,17.05,17.07,17.02,17.02,2493700.0,13.3836,13.3993,13.3601,13.3601,2493700.0
2010-03-16 11:05:00,17.02,17.04,17.0,17.01,985300.0,13.3601,13.3758,13.3444,13.3522,985300.0
2010-03-16 11:10:00,17.0,17.03,17.0,17.02,686600.0,13.3444,13.3679,13.3444,13.3601,686600.0
2010-03-16 11:15:00,17.02,17.04,17.01,17.03,734300.0,13.3601,13.3758,13.3522,13.3679,734300.0
2010-03-16 11:20:00,17.03,17.06,17.03,17.04,1174300.0,13.3679,13.3915,13.3679,13.3758,1174300.0
2010-03-16 11:25:00,17.03,17.06,17.03,17.03,631800.0,13.3679,13.3915,13.3679,13.3679,631800.0
2010-03-16 11:30:00,17.04,17.05,17.02,17.05,951300.0,13.3758,13.3836,13.3601,13.3836,951300.0
2010-03-16 11:35:00,17.05,17.06,17.03,17.05,980400.0,13.3836,13.3915,13.3679,13.3836,980400.0
2010-03-16 11:40:00,17.05,17.06,17.04,17.05,792700.0,13.3836,13.3915,13.3758,13.3836,792700.0
2010-03-16 11:45:00,17.05,17.05,17.03,17.04,604300.0,13.3836,13.3836,13.3679,13.3758,604300.0
2010-03-16 11:50:00,17.03,17.04,17.01,17.02,1017400.0,13.3679,13.3758,13.3522,13.3601,1017400.0
2010-03-16 11:55:00,17.02,17.04,17.02,17.04,662200.0,13.3601,13.3758,13.3601,13.3758,662200.0
2010-03-16 12:00:00,17.03,17.04,17.02,17.04,652500.0,13.3679,13.3758,13.3601,13.3758,652500.0
2010-03-16 12:05:00,17.04,17.05,17.01,17.02,584400.0,13.3758,13.3836,13.3522,13.3601,584400.0
2010-03-16 12:10:00,17.01,17.04,17.01,17.03,745100.0,13.3522,13.3758,13.3522,13.3679,745100.0
2010-03-16 12:15:00,17.03,17.04,17.01,17.02,467400.0,13.3679,13.3758,13.3522,13.3601,467400.0
2010-03-16 12:20:00,17.02,17.04,17.01,17.02,799500.0,13.3601,13.3758,13.3522,13.3601,799500.0
2010-03-16 12:25:00,17.02,17.04,17.02,17.03,297300.0,13.3601,13.3758,13.3601,13.3679,297300.0
2010-03-16 12:30:00,17.03,17.05,17.02,17.03,547600.0,13.3679,13.3836,13.3601,13.3679,547600.0
2010-03-16 12:35:00,17.02,17.03,16.99,16.99,1067200.0,13.3601,13.3679,13.3365,13.3365,1067200.0
2010-03-16 12:40:00,16.99,17.0,16.97,16.98,499100.0,13.3365,13.3444,13.3208,13.3287,499100.0
2010-03-16 12:45:00,16.98,17.0,16.97,16.98,547400.0,13.3287,13.3444,13.3208,13.3287,547400.0
2010-03-16 12:50:00,16.99,17.0,16.98,17.0,254600.0,13.3365,13.3444,13.3287,13.3444,254600.0
2010-03-16 12:55:00,17.0,17.01,16.98,17.01,519300.0,13.3444,13.3522,13.3287,13.3522,519300.0
2010-03-16 13:00:00,17.01,17.01,16.96,16.98,1850600.0,13.3522,13.3522,13.313,13.3287,1850600.0
2010-03-16 13:05:00,16.98,16.99,16.98,16.99,136200.0,13.3287,13.3365,13.3287,13.3365,136200.0
2010-03-16 13:10:00,16.99,16.99,16.95,16.96,542500.0,13.3365,13.3365,13.3051,13.313,542500.0
2010-03-16 13:15:00,16.96,16.97,16.95,16.97,517300.0,13.313,13.3208,13.3051,13.3208,517300.0
2010-03-16 13:20:00,16.97,16.97,16.96,16.96,176100.0,13.3208,13.3208,13.313,13.313,176100.0
2010-03-16 13:25:00,16.96,16.97,16.96,16.97,393800.0,13.313,13.3208,13.313,13.3208,393800.0
2010-03-16 13:30:00,16.97,16.97,16.96,16.97,124400.0,13.3208,13.3208,13.313,13.3208,124400.0
2010-03-16 13:35:00,16.97,16.99,16.96,16.97,849600.0,13.3208,13.3365,13.313,13.3208,849600.0
2010-03-16 13:40:00,16.96,16.97,16.95,16.97,361100.0,13.313,13.3208,13.3051,13.3208,361100.0
2010-03-16 13:45:00,16.97,16.97,16.95,16.97,446800.0,13.3208,13.3208,13.3051,13.3208,446800.0
2010-03-16 13:50:00,16.96,16.97,16.92,16.93,1049100.0,13.313,13.3208,13.2816,13.2894,1049100.0
2010-03-16 13:55:00,16.93,16.96,16.92,16.95,928100.0,13.2894,13.313,13.2816,13.3051,928100.0
2010-03-16 14:00:00,16.95,16.95,16.9,16.93,1081900.0,13.3051,13.3051,13.2659,13.2894,1081900.0
2010-03-16 14:05:00,16.93,16.94,16.91,16.91,756700.0,13.2894,13.2973,13.2737,13.2737,756700.0
2010-03-16 14:10:00,16.91,17.0,16.91,17.0,2199700.0,13.2737,13.3444,13.2737,13.3444,2199700.0
2010-03-16 14:15:00,17.0,17.02,16.96,17.01,2379900.0,13.3444,13.3601,13.313,13.3522,2379900.0
2010-03-16 14:20:00,17.01,17.05,16.99,17.04,2663300.0,13.3522,13.3836,13.3365,13.3758,2663300.0
2010-03-16 14:25:00,17.04,17.06,17.01,17.01,1492900.0,13.3758,13.3915,13.3522,13.3522,1492900.0
2010-03-16 14:30:00,17.01,17.02,16.97,16.98,1637200.0,13.3522,13.3601,13.3208,13.3287,1637200.0
2010-03-16 14:35:00,16.99,17.0,16.93,16.94,1542600.0,13.3365,13.3444,13.2894,13.2973,1542600.0
2010-03-16 14:40:00,16.94,16.98,16.93,16.93,1286800.0,13.2973,13.3287,13.2894,13.2894,1286800.0
2010-03-16 14:45:00,16.93,16.97,16.92,16.97,1167000.0,13.2894,13.3208,13.2816,13.3208,1167000.0
2010-03-16 14:50:00,16.96,17.02,16.95,17.02,1979600.0,13.313,13.3601,13.3051,13.3601,1979600.0
2010-03-16 14:55:00,17.02,17.05,17.0,17.01,2038200.0,13.3601,13.3836,13.3444,13.3522,2038200.0
2010-03-16 15:00:00,17.01,17.04,17.0,17.01,1159700.0,13.3522,13.3758,13.3444,13.3522,1159700.0
2010-03-16 15:05:00,17.01,17.02,16.98,16.99,1451200.0,13.3522,13.3601,13.3287,13.3365,1451200.0
2010-03-16 15:10:00,16.99,17.02,16.96,17.0,1523500.0,13.3365,13.3601,13.313,13.3444,1523500.0
2010-03-16 15:15:00,17.01,17.04,16.99,17.03,1179100.0,13.3522,13.3758,13.3365,13.3679,1179100.0
2010-03-16 15:20:00,17.02,17.04,17.01,17.03,1179100.0,13.3601,13.3758,13.3522,13.3679,1179100.0
2010-03-16 15:25:00,17.03,17.04,17.01,17.03,1463500.0,13.3679,13.3758,13.3522,13.3679,1463500.0
2010-03-16 15:30:00,17.03,17.04,17.01,17.03,1050700.0,13.3679,13.3758,13.3522,13.3679,1050700.0
2010-03-16 15:35:00,17.02,17.03,17.02,17.02,515500.0,13.3601,13.3679,13.3601,13.3601,515500.0
2010-03-16 15:40:00,17.02,17.04,17.01,17.01,1466300.0,13.3601,13.3758,13.3522,13.3522,1466300.0
2010-03-16 15:45:00,17.01,17.03,16.99,17.01,1851900.0,13.3522,13.3679,13.3365,13.3522,1851900.0
2010-03-16 15:50:00,17.01,17.04,17.0,17.02,1952900.0,13.3522,13.3758,13.3444,13.3601,1952900.0
2010-03-16 15:55:00,17.02,17.05,17.02,17.04,4244400.0,13.3601,13.3836,13.3601,13.3758,4244400.0
2010-03-17 09:30:00,17.17,17.19,17.14,17.18,3224900.0,13.4778,13.4935,13.4543,13.4857,3224900.0
2010-03-17 09:35:00,17.18,17.19,17.14,17.18,2458100.0,13.4857,13.4935,13.4543,13.4857,2458100.0
2010-03-17 09:40:00,17.18,17.24,17.17,17.24,4033300.0,13.4857,13.5328,13.4778,13.5328,4033300.0
2010-03-17 09:45:00,17.23,17.27,17.21,17.21,3216200.0,13.5249,13.5563,13.5092,13.5092,3216200.0
2010-03-17 09:50:00,17.22,17.22,17.16,17.2,3544100.0,13.5171,13.5171,13.47,13.5014,3544100.0
2010-03-17 09:55:00,17.19,17.22,17.18,17.22,1878200.0,13.4935,13.5171,13.4857,13.5171,1878200.0
2010-03-17 10:00:00,17.21,17.22,17.18,17.18,2100100.0,13.5092,13.5171,13.4857,13.4857,2100100.0
2010-03-17 10:05:00,17.18,17.22,17.15,17.18,2690300.0,13.4857,13.5171,13.4621,13.4857,2690300.0
2010-03-17 10:10:00,17.19,17.2,17.11,17.14,2549900.0,13.4935,13.5014,13.4307,13.4543,2549900.0
2010-03-17 10:15:00,17.14,17.17,17.13,17.16,796500.0,13.4543,13.4778,13.4464,13.47,796500.0
2010-03-17 10:20:00,17.16,17.19,17.16,17.18,1409200.0,13.47,13.4935,13.47,13.4857,1409200.0
2010-03-17 10:25:00,17.17,17.18,17.13,17.14,1024400.0,13.4778,13.4857,13.4464,13.4543,1024400.0
2010-03-17 10:30:00,17.14,17.16,17.12,17.13,1757400.0,13.4543,13.47,13.4386,13.4464,1757400.0
2010-03-17 10:35:00,17.13,17.17,17.12,17.16,1368100.0,13.4464,13.4778,13.4386,13.47,1368100.0
2010-03-17 10:40:00,17.15,17.19,17.15,17.18,1117000.0,13.4621,13.4935,13.4621,13.4857,1117000.0
2010-03-17 10:45:00,17.19,17.19,17.16,17.17,1222300.0,13.4935,13.4935,13.47,13.4778,1222300.0
2010-03-17 10:50:00,17.17,17.17,17.14,17.17,747300.0,13.4778,13.4778,13.4543,13.4778,747300.0
2010-03-17 10:55:00,17.17,17.2,17.16,17.19,1066500.0,13.4778,13.5014,13.47,13.4935,1066500.0
2010-03-17 11:00:00,17.2,17.23,17.18,17.22,3108700.0,13.5014,13.5249,13.4857,13.5171,3108700.0
2010-03-17 11:05:00,17.23,17.23,17.19,17.2,1913500.0,13.5249,13.5249,13.4935,13.5014,1913500.0
2010-03-17 11:10:00,17.19,17.23,17.19,17.23,1617100.0,13.4935,13.5249,13.4935,13.5249,1617100.0
2010-03-17 11:15:00,17.23,17.23,17.19,17.22,2126800.0,13.5249,13.5249,13.4935,13.5171,2126800.0
2010-03-17 11:20:00,17.23,17.24,17.21,17.23,1925700.0,13.5249,13.5328,13.5092,13.5249,1925700.0
2010-03-17 11:25:00,17.23,17.23,17.2,17.21,1032500.0,13.5249,13.5249,13.5014,13.5092,1032500.0
2010-03-17 11:30:00,17.21,17.23,17.2,17.2,704500.0,13.5092,13.5249,13.5014,13.5014,704500.0
2010-03-17 11:35:00,17.21,17.21,17.19,17.2,609800.0,13.5092,13.5092,13.4935,13.5014,609800.0
2010-03-17 11:40:00,17.19,17.23,17.19,17.22,817900.0,13.4935,13.5249,13.4935,13.5171,817900.0
2010-03-17 11:45:00,17.23,17.24,17.2,17.2,861600.0,13.5249,13.5328,13.5014,13.5014,861600.0
2010-03-17 11:50:00,17.2,17.23,17.19,17.22,1464900.0,13.5014,13.5249,13.4935,13.5171,1464900.0
2010-03-17 11:55:00,17.23,17.23,17.21,17.23,1314000.0,13.5249,13.5249,13.5092,13.5249,1314000.0
2010-03-17 12:00:00,17.23,17.23,17.21,17.22,698600.0,13.5249,13.5249,13.5092,13.5171,698600.0
2010-03-17 12:05:00,17.22,17.23,17.21,17.23,569200.0,13.5171,13.5249,13.5092,13.5249,569200.0
2010-03-17 12:10:00,17.23,17.23,17.21,17.22,622900.0,13.5249,13.5249,13.5092,13.5171,622900.0
2010-03-17 12:15:00,17.21,17.23,17.21,17.23,683500.0,13.5092,13.5249,13.5092,13.5249,683500.0
2010-03-17 12:20:00,17.22,17.24,17.21,17.22,1210300.0,13.5171,13.5328,13.5092,13.5171,1210300.0
2010-03-17 12:25:00,17.22,17.23,17.21,17.22,827500.0,13.5171,13.5249,13.5092,13.5171,827500.0
2010-03-17 12:30:00,17.21,17.22,17.21,17.22,518500.0,13.5092,13.5171,13.5092,13.5171,518500.0
2010-03-17 12:35:00,17.22,17.22,17.2,17.2,627700.0,13.5171,13.5171,13.5014,13.5014,627700.0
2010-03-17 12:40:00,17.21,17.21,17.2,17.2,238400.0,13.5092,13.5092,13.5014,13.5014,238400.0
2010-03-17 12:45:00,17.2,17.21,17.02,17.21,201000.0,13.5014,13.5092,13.3601,13.5092,201000.0
2010-03-17 12:50:00,17.2,17.23,17.2,17.22,773400.0,13.5014,13.5249,13.5014,13.5171,773400.0
2010-03-17 12:55:00,17.22,17.23,17.21,17.21,542500.0,13.5171,13.5249,13.5092,13.5092,542500.0
2010-03-17 13:00:00,17.22,17.23,17.21,17.23,352000.0,13.5171,13.5249,13.5092,13.5249,352000.0
2010-03-17 13:05:00,17.23,17.26,17.02,17.23,322900.0,13.5249,13.5485,13.3601,13.5249,322900.0
2010-03-17 13:10:00,17.22,17.23,17.22,17.22,178900.0,13.5171,13.5249,13.5171,13.5171,178900.0
2010-03-17 13:15:00,17.23,17.23,17.22,17.22,256200.0,13.5249,13.5249,13.5171,13.5171,256200.0
2010-03-17 13:20:00,17.22,17.23,17.22,17.23,448900.0,13.5171,13.5249,13.5171,13.5249,448900.0
2010-03-17 13:25:00,17.23,17.24,17.22,17.24,1416700.0,13.5249,13.5328,13.5171,13.5328,1416700.0
2010-03-17 13:30:00,17.23,17.25,17.23,17.25,1435700.0,13.5249,13.5406,13.5249,13.5406,1435700.0
2010-03-17 13:35:00,17.24,17.28,17.24,17.28,3787000.0,13.5328,13.5642,13.5328,13.5642,3787000.0
2010-03-17 13:40:00,17.27,17.29,17.27,17.28,1411300.0,13.5563,13.572,13.5563,13.5642,1411300.0
2010-03-17 13:45:00,17.28,17.29,17.24,17.25,2545500.0,13.5642,13.572,13.5328,13.5406,2545500.0
2010-03-17 13:50:00,17.24,17.27,17.23,17.26,1685000.0,13.5328,13.5563,13.5249,13.5485,1685000.0
2010-03-17 13:55:00,17.26,17.27,17.25,17.26,618700.0,13.5485,13.5563,13.5406,13.5485,618700.0
2010-03-17 14:00:00,17.27,17.27,17.24,17.25,726700.0,13.5563,13.5563,13.5328,13.5406,726700.0
2010-03-17 14:05:00,17.25,17.27,17.24,17.26,564900.0,13.5406,13.5563,13.5328,13.5485,564900.0
2010-03-17 14:10:00,17.26,17.27,17.24,17.24,779500.0,13.5485,13.5563,13.5328,13.5328,779500.0
2010-03-17 14:15:00,17.24,17.28,17.24,17.27,874000.0,13.5328,13.5642,13.5328,13.5563,874000.0
2010-03-17 14:20:00,17.27,17.29,17.26,17.29,2730300.0,13.5563,13.572,13.5485,13.572,2730300.0
2010-03-17 14:25:00,17.29,17.3,17.27,17.28,2683600.0,13.572,13.5799,13.5563,13.5642,2683600.0
2010-03-17 14:30:00,17.27,17.29,17.26,17.27,829400.0,13.5563,13.572,13.5485,13.5563,829400.0
2010-03-17 14:35:00,17.26,17.27,17.23,17.25,2372600.0,13.5485,13.5563,13.5249,13.5406,2372600.0
2010-03-17 14:40:00,17.24,17.27,17.23,17.27,1089900.0,13.5328,13.5563,13.5249,13.5563,1089900.0
2010-03-17 14:45:00,17.27,17.3,17.26,17.28,1853500.0,13.5563,13.5799,13.5485,13.5642,1853500.0
2010-03-17 14:50:00,17.28,17.29,17.26,17.26,1856800.0,13.5642,13.572,13.5485,13.5485,1856800.0
2010-03-17 14:55:00,17.26,17.27,17.21,17.21,2113200.0,13.5485,13.5563,13.5092,13.5092,2113200.0
2010-03-17 15:00:00,17.22,17.24,17.21,17.22,1956000.0,13.5171,13.5328,13.5092,13.5171,1956000.0
2010-03-17 15:05:00,17.21,17.24,17.21,17.22,1415700.0,13.5092,13.5328,13.5092,13.5171,1415700.0
2010-03-17 15:10:00,17.23,17.25,17.19,17.25,1664200.0,13.5249,13.5406,13.4935,13.5406,1664200.0
2010-03-17 15:15:00,17.25,17.25,17.11,17.13,4099400.0,13.5406,13.5406,13.4307,13.4464,4099400.0
2010-03-17 15:20:00,17.13,17.14,17.09,17.13,3871100.0,13.4464,13.4543,13.415,13.4464,3871100.0
2010-03-17 15:25:00,17.13,17.17,17.12,17.16,1791400.0,13.4464,13.4778,13.4386,13.47,1791400.0
2010-03-17 15:30:00,17.16,17.19,17.15,17.16,2564000.0,13.47,13.4935,13.4621,13.47,2564000.0
2010-03-17 15:35:00,17.16,17.22,17.15,17.21,3091400.0,13.47,13.5171,13.4621,13.5092,3091400.0
2010-03-17 15:40:00,17.21,17.22,17.17,17.2,2445200.0,13.5092,13.5171,13.4778,13.5014,2445200.0
2010-03-17 15:45:00,17.2,17.21,17.17,17.19,2066500.0,13.5014,13.5092,13.4778,13.4935,2066500.0
2010-03-17 15:50:00,17.19,17.25,17.19,17.24,3533600.0,13.4935,13.5406,13.4935,13.5328,3533600.0
2010-03-17 15:55:00,17.25,17.28,17.22,17.26,6869500.0,13.5406,13.5642,13.5171,13.5485,6869500.0
2010-03-18 09:30:00,17.29,17.32,17.2,17.26,3490200.0,13.572,13.5956,13.5014,13.5485,3490200.0
2010-03-18 09:35:00,17.26,17.29,17.23,17.23,2851900.0,13.5485,13.572,13.5249,13.5249,2851900.0
2010-03-18 09:40:00,17.23,17.25,17.15,17.2,3035900.0,13.5249,13.5406,13.4621,13.5014,3035900.0
2010-03-18 09:45:00,17.2,17.27,17.2,17.26,2349500.0,13.5014,13.5563,13.5014,13.5485,2349500.0
2010-03-18 09:50:00,17.26,17.27,17.24,17.27,1540700.0,13.5485,13.5563,13.5328,13.5563,1540700.0
2010-03-18 09:55:00,17.26,17.28,17.25,17.27,1914400.0,13.5485,13.5642,13.5406,13.5563,1914400.0
2010-03-18 10:00:00,17.27,17.3,17.25,17.25,2760200.0,13.5563,13.5799,13.5406,13.5406,2760200.0
2010-03-18 10:05:00,17.25,17.25,17.19,17.21,2715900.0,13.5406,13.5406,13.4935,13.5092,2715900.0
2010-03-18 10:10:00,17.21,17.24,17.2,17.24,1203500.0,13.5092,13.5328,13.5014,13.5328,1203500.0
2010-03-18 10:15:00,17.24,17.24,17.2,17.21,1972700.0,13.5328,13.5328,13.5014,13.5092,1972700.0
2010-03-18 10:20:00,17.21,17.22,17.16,17.18,1963800.0,13.5092,13.5171,13.47,13.4857,1963800.0
2010-03-18 10:25:00,17.19,17.2,17.14,17.14,1759300.0,13.4935,13.5014,13.4543,13.4543,1759300.0
2010-03-18 10:30:00,17.14,17.17,17.13,17.14,2733300.0,13.4543,13.4778,13.4464,13.4543,2733300.0
2010-03-18 10:35:00,17.15,17.15,17.11,17.12,2648300.0,13.4621,13.4621,13.4307,13.4386,2648300.0
2010-03-18 10:40:00,17.12,17.15,17.11,17.11,1640800.0,13.4386,13.4621,13.4307,13.4307,1640800.0
2010-03-18 10:45:00,17.11,17.14,17.1,17.12,2865400.0,13.4307,13.4543,13.4229,13.4386,2865400.0
2010-03-18 10:50:00,17.11,17.13,17.11,17.12,875500.0,13.4307,13.4464,13.4307,13.4386,875500.0
2010-03-18 10:55:00,17.13,17.17,17.12,17.17,1607200.0,13.4464,13.4778,13.4386,13.4778,1607200.0
2010-03-18 11:00:00,17.17,17.17,17.12,17.12,1820100.0,13.4778,13.4778,13.4386,13.4386,1820100.0
2010-03-18 11:05:00,17.12,17.15,17.12,17.14,1006300.0,13.4386,13.4621,13.4386,13.4543,1006300.0
2010-03-18 11:10:00,17.14,17.16,17.11,17.15,1650900.0,13.4543,13.47,13.4307,13.4621,1650900.0
2010-03-18 11:15:00,17.14,17.17,17.14,17.15,820700.0,13.4543,13.4778,13.4543,13.4621,820700.0
2010-03-18 11:20:00,17.15,17.16,17.13,17.14,1164400.0,13.4621,13.47,13.4464,13.4543,1164400.0
2010-03-18 11:25:00,17.15,17.15,17.11,17.11,1931000.0,13.4621,13.4621,13.4307,13.4307,1931000.0
2010-03-18 11:30:00,17.12,17.13,17.11,17.11,1616300.0,13.4386,13.4464,13.4307,13.4307,1616300.0
2010-03-18 11:35:00,17.12,17.12,17.11,17.11,377200.0,13.4386,13.4386,13.4307,13.4307,377200.0
2010-03-18 11:40:00,17.11,17.12,17.06,17.06,2797800.0,13.4307,13.4386,13.3915,13.3915,2797800.0
2010-03-18 11:45:00,17.06,17.07,17.04,17.06,2551300.0,13.3915,13.3993,13.3758,13.3915,2551300.0
2010-03-18 11:50:00,17.06,17.09,17.05,17.07,915400.0,13.3915,13.415,13.3836,13.3993,915400.0
2010-03-18 11:55:00,17.08,17.09,17.03,17.05,1829900.0,13.4072,13.415,13.3679,13.3836,1829900.0
2010-03-18 12:00:00,17.05,17.05,16.98,16.99,2497800.0,13.3836,13.3836,13.3287,13.3365,2497800.0
2010-03-18 12:05:00,16.98,17.04,16.98,17.04,1523900.0,13.3287,13.3758,13.3287,13.3758,1523900.0
2010-03-18 12:10:00,17.04,17.06,17.03,17.06,1451600.0,13.3758,13.3915,13.3679,13.3915,1451600.0
2010-03-18 12:15:00,17.05,17.07,17.05,17.06,932900.0,13.3836,13.3993,13.3836,13.3915,932900.0
2010-03-18 12:20:00,17.07,17.07,17.05,17.06,526700.0,13.3993,13.3993,13.3836,13.3915,526700.0
2010-03-18 12:25:00,17.06,17.06,17.02,17.03,1258000.0,13.3915,13.3915,13.3601,13.3679,1258000.0
2010-03-18 12:30:00,17.03,17.04,16.99,17.01,1524200.0,13.3679,13.3758,13.3365,13.3522,1524200.0
2010-03-18 12:35:00,17.01,17.03,17.0,17.0,1015400.0,13.3522,13.3679,13.3444,13.3444,1015400.0
2010-03-18 12:40:00,17.0,17.03,17.0,17.01,789400.0,13.3444,13.3679,13.3444,13.3522,789400.0
2010-03-18 12:45:00,17.01,17.06,17.0,17.05,1591100.0,13.3522,13.3915,13.3444,13.3836,1591100.0
2010-03-18 12:50:00,17.05,17.06,17.0,17.02,1316700.0,13.3836,13.3915,13.3444,13.3601,1316700.0
2010-03-18 12:55:00,17.02,17.04,17.01,17.04,771400.0,13.3601,13.3758,13.3522,13.3758,771400.0
2010-03-18 13:00:00,17.03,17.06,17.03,17.05,751600.0,13.3679,13.3915,13.3679,13.3836,751600.0
2010-03-18 13:05:00,17.05,17.07,17.03,17.07,1435100.0,13.3836,13.3993,13.3679,13.3993,1435100.0
2010-03-18 13:10:00,17.07,17.07,17.05,17.07,989300.0,13.3993,13.3993,13.3836,13.3993,989300.0
2010-03-18 13:15:00,17.07,17.07,17.04,17.05,1216100.0,13.3993,13.3993,13.3758,13.3836,1216100.0
2010-03-18 13:20:00,17.06,17.06,17.05,17.05,263900.0,13.3915,13.3915,13.3836,13.3836,263900.0
2010-03-18 13:25:00,17.06,17.06,17.04,17.05,493300.0,13.3915,13.3915,13.3758,13.3836,493300.0
2010-03-18 13:30:00,17.05,17.08,17.04,17.07,1121900.0,13.3836,13.4072,13.3758,13.3993,1121900.0
2010-03-18 13:35:00,17.08,17.08,17.07,17.08,311800.0,13.4072,13.4072,13.3993,13.4072,311800.0
2010-03-18 13:40:00,17.08,17.08,17.05,17.05,688900.0,13.4072,13.4072,13.3836,13.3836,688900.0
2010-03-18 13:45:00,17.06,17.06,17.04,17.05,354000.0,13.3915,13.3915,13.3758,13.3836,354000.0
2010-03-18 13:50:00,17.05,17.05,17.01,17.01,1148900.0,13.3836,13.3836,13.3522,13.3522,1148900.0
2010-03-18 13:55:00,17.01,17.05,17.01,17.05,1099200.0,13.3522,13.3836,13.3522,13.3836,1099200.0
2010-03-18 14:00:00,17.05,17.07,17.04,17.04,1069800.0,13.3836,13.3993,13.3758,13.3758,1069800.0
2010-03-18 14:05:00,17.05,17.07,17.03,17.06,1023200.0,13.3836,13.3993,13.3679,13.3915,1023200.0
2010-03-18 14:10:00,17.06,17.07,17.04,17.04,969100.0,13.3915,13.3993,13.3758,13.3758,969100.0
2010-03-18 14:15:00,17.05,17.06,17.04,17.04,584700.0,13.3836,13.3915,13.3758,13.3758,584700.0
2010-03-18 14:20:00,17.05,17.06,17.04,17.06,480100.0,13.3836,13.3915,13.3758,13.3915,480100.0
2010-03-18 14:25:00,17.06,17.06,17.04,17.06,567900.0,13.3915,13.3915,13.3758,13.3915,567900.0
2010-03-18 14:30:00,17.06,17.1,17.04,17.08,1367500.0,13.3915,13.4229,13.3758,13.4072,1367500.0
2010-03-18 14:35:00,17.09,17.1,17.07,17.07,575700.0,13.415,13.4229,13.3993,13.3993,575700.0
2010-03-18 14:40:00,17.08,17.09,17.06,17.06,957800.0,13.4072,13.415,13.3915,13.3915,957800.0
2010-03-18 14:45:00,17.06,17.07,17.03,17.04,1496000.0,13.3915,13.3993,13.3679,13.3758,1496000.0
2010-03-18 14:50:00,17.04,17.05,17.03,17.05,811800.0,13.3758,13.3836,13.3679,13.3836,811800.0
2010-03-18 14:55:00,17.05,17.06,17.03,17.06,1137700.0,13.3836,13.3915,13.3679,13.3915,1137700.0
2010-03-18 15:00:00,17.06,17.06,17.04,17.05,487600.0,13.3915,13.3915,13.3758,13.3836,487600.0
2010-03-18 15:05:00,17.05,17.06,17.04,17.06,737800.0,13.3836,13.3915,13.3758,13.3915,737800.0
2010-03-18 15:10:00,17.06,17.06,17.03,17.04,1403300.0,13.3915,13.3915,13.3679,13.3758,1403300.0
2010-03-18 15:15:00,17.03,17.06,17.03,17.05,1272300.0,13.3679,13.3915,13.3679,13.3836,1272300.0
2010-03-18 15:20:00,17.06,17.08,17.05,17.06,995300.0,13.3915,13.4072,13.3836,13.3915,995300.0
2010-03-18 15:25:00,17.06,17.09,17.05,17.06,1797900.0,13.3915,13.415,13.3836,13.3915,1797900.0
2010-03-18 15:30:00,17.07,17.08,17.05,17.07,1165000.0,13.3993,13.4072,13.3836,13.3993,1165000.0
2010-03-18 15:35:00,17.08,17.09,17.06,17.08,1594500.0,13.4072,13.415,13.3915,13.4072,1594500.0
2010-03-18 15:40:00,17.09,17.09,17.06,17.06,826400.0,13.415,13.415,13.3915,13.3915,826400.0
2010-03-18 15:45:00,17.07,17.1,17.06,17.08,2748500.0,13.3993,13.4229,13.3915,13.4072,2748500.0
2010-03-18 15:50:00,17.09,17.1,17.07,17.09,2487100.0,13.415,13.4229,13.3993,13.415,2487100.0
2010-03-18 15:55:00,17.09,17.1,17.07,17.07,5102200.0,13.415,13.4229,13.3993,13.3993,5102200.0
2010-03-19 09:30:00,17.16,17.23,17.07,17.07,19889600.0,13.47,13.5249,13.3993,13.3993,19889600.0
2010-03-19 09:35:00,17.07,17.1,17.0,17.03,3230100.0,13.3993,13.4229,13.3444,13.3679,3230100.0
2010-03-19 09:40:00,17.03,17.04,16.95,16.97,3403700.0,13.3679,13.3758,13.3051,13.3208,3403700.0
2010-03-19 09:45:00,16.97,17.02,16.96,16.99,2155200.0,13.3208,13.3601,13.313,13.3365,2155200.0
2010-03-19 09:50:00,17.0,17.02,16.99,17.0,1762400.0,13.3444,13.3601,13.3365,13.3444,1762400.0
2010-03-19 09:55:00,17.01,17.01,16.99,17.0,1130100.0,13.3522,13.3522,13.3365,13.3444,1130100.0
2010-03-19 10:00:00,16.99,17.01,16.95,16.98,2161700.0,13.3365,13.3522,13.3051,13.3287,2161700.0
2010-03-19 10:05:00,16.97,16.98,16.95,16.96,1756700.0,13.3208,13.3287,13.3051,13.313,1756700.0
2010-03-19 10:10:00,16.95,16.96,16.92,16.94,3107300.0,13.3051,13.313,13.2816,13.2973,3107300.0
2010-03-19 10:15:00,16.93,16.95,16.91,16.93,1905600.0,13.2894,13.3051,13.2737,13.2894,1905600.0
2010-03-19 10:20:00,16.93,16.95,16.91,16.92,1724600.0,13.2894,13.3051,13.2737,13.2816,1724600.0
2010-03-19 10:25:00,16.92,16.94,16.91,16.94,1990300.0,13.2816,13.2973,13.2737,13.2973,1990300.0
2010-03-19 10:30:00,16.94,16.94,16.89,16.9,3083900.0,13.2973,13.2973,13.258,13.2659,3083900.0
2010-03-19 10:35:00,16.91,16.92,16.89,16.9,2357900.0,13.2737,13.2816,13.258,13.2659,2357900.0
2010-03-19 10:40:00,16.9,16.9,16.87,16.89,2483900.0,13.2659,13.2659,13.2423,13.258,2483900.0
2010-03-19 10:45:00,16.9,16.9,16.88,16.9,2022900.0,13.2659,13.2659,13.2502,13.2659,2022900.0
2010-03-19 10:50:00,16.89,16.9,16.86,16.86,1617400.0,13.258,13.2659,13.2345,13.2345,1617400.0
2010-03-19 10:55:00,16.86,16.89,16.86,16.88,1185600.0,13.2345,13.258,13.2345,13.2502,1185600.0
2010-03-19 11:00:00,16.88,16.88,16.81,16.83,3083500.0,13.2502,13.2502,13.1952,13.2109,3083500.0
2010-03-19 11:05:00,16.83,16.83,16.8,16.82,2424600.0,13.2109,13.2109,13.1874,13.2031,2424600.0
2010-03-19 11:10:00,16.81,16.82,16.74,16.78,3392900.0,13.1952,13.2031,13.1403,13.1717,3392900.0
2010-03-19 11:15:00,16.78,16.79,16.75,16.77,2750600.0,13.1717,13.1795,13.1481,13.1638,2750600.0
2010-03-19 11:20:00,16.77,16.82,16.77,16.78,3327800.0,13.1638,13.2031,13.1638,13.1717,3327800.0
2010-03-19 11:25:00,16.78,16.8,16.76,16.77,2250000.0,13.1717,13.1874,13.156,13.1638,2250000.0
2010-03-19 11:30:00,16.78,16.78,16.75,16.75,1603700.0,13.1717,13.1717,13.1481,13.1481,1603700.0
2010-03-19 11:35:00,16.75,16.78,16.74,16.78,1675000.0,13.1481,13.1717,13.1403,13.1717,1675000.0
2010-03-19 11:40:00,16.77,16.79,16.76,16.76,1151800.0,13.1638,13.1795,13.156,13.156,1151800.0
2010-03-19 11:45:00,16.76,16.8,16.76,16.8,1346300.0,13.156,13.1874,13.156,13.1874,1346300.0
2010-03-19 11:50:00,16.8,16.8,16.76,16.77,1418600.0,13.1874,13.1874,13.156,13.1638,1418600.0
2010-03-19 11:55:00,16.77,16.8,16.77,16.79,718700.0,13.1638,13.1874,13.1638,13.1795,718700.0
2010-03-19 12:00:00,16.8,16.8,16.77,16.77,1555400.0,13.1874,13.1874,13.1638,13.1638,1555400.0
2010-03-19 12:05:00,16.77,16.79,16.77,16.77,1191800.0,13.1638,13.1795,13.1638,13.1638,1191800.0
2010-03-19 12:10:00,16.78,16.78,16.75,16.75,1436300.0,13.1717,13.1717,13.1481,13.1481,1436300.0
2010-03-19 12:15:00,16.76,16.78,16.75,16.76,1412300.0,13.156,13.1717,13.1481,13.156,1412300.0
2010-03-19 12:20:00,16.77,16.78,16.75,16.76,1419600.0,13.1638,13.1717,13.1481,13.156,1419600.0
2010-03-19 12:25:00,16.76,16.78,16.74,16.75,1698800.0,13.156,13.1717,13.1403,13.1481,1698800.0
2010-03-19 12:30:00,16.76,16.77,16.75,16.77,788200.0,13.156,13.1638,13.1481,13.1638,788200.0
2010-03-19 12:35:00,16.77,16.77,16.76,16.76,429400.0,13.1638,13.1638,13.156,13.156,429400.0
2010-03-19 12:40:00,16.77,16.78,16.76,16.78,255900.0,13.1638,13.1717,13.156,13.1717,255900.0
2010-03-19 12:45:00,16.78,16.78,16.74,16.76,1096800.0,13.1717,13.1717,13.1403,13.156,1096800.0
2010-03-19 12:50:00,16.76,16.77,16.75,16.75,826200.0,13.156,13.1638,13.1481,13.1481,826200.0
2010-03-19 12:55:00,16.76,16.77,16.75,16.77,376500.0,13.156,13.1638,13.1481,13.1638,376500.0
2010-03-19 13:00:00,16.76,16.82,16.76,16.82,1059300.0,13.156,13.2031,13.156,13.2031,1059300.0
2010-03-19 13:05:00,16.81,16.83,16.79,16.83,1531100.0,13.1952,13.2109,13.1795,13.2109,1531100.0
2010-03-19 13:10:00,16.82,16.85,16.82,16.85,899300.0,13.2031,13.2266,13.2031,13.2266,899300.0
2010-03-19 13:15:00,16.85,16.85,16.82,16.84,1031300.0,13.2266,13.2266,13.2031,13.2188,1031300.0
2010-03-19 13:20:00,16.84,16.85,16.82,16.82,624400.0,13.2188,13.2266,13.2031,13.2031,624400.0
2010-03-19 13:25:00,16.82,16.86,16.82,16.86,946700.0,13.2031,13.2345,13.2031,13.2345,946700.0
2010-03-19 13:30:00,16.86,16.86,16.84,16.86,1122300.0,13.2345,13.2345,13.2188,13.2345,1122300.0
2010-03-19 13:35:00,16.86,16.86,16.82,16.82,981200.0,13.2345,13.2345,13.2031,13.2031,981200.0
2010-03-19 13:40:00,16.83,16.84,16.81,16.82,660100.0,13.2109,13.2188,13.1952,13.2031,660100.0
2010-03-19 13:45:00,16.82,16.86,16.81,16.86,1472100.0,13.2031,13.2345,13.1952,13.2345,1472100.0
2010-03-19 13:50:00,16.86,16.86,16.84,16.85,1414200.0,13.2345,13.2345,13.2188,13.2266,1414200.0
2010-03-19 13:55:00,16.84,16.87,16.84,16.86,1638400.0,13.2188,13.2423,13.2188,13.2345,1638400.0
2010-03-19 14:00:00,16.86,16.88,16.85,16.88,1098500.0,13.2345,13.2502,13.2266,13.2502,1098500.0
2010-03-19 14:05:00,16.88,16.92,16.87,16.92,1769400.0,13.2502,13.2816,13.2423,13.2816,1769400.0
2010-03-19 14:10:00,16.92,16.93,16.88,16.89,1883800.0,13.2816,13.2894,13.2502,13.258,1883800.0
2010-03-19 14:15:00,16.89,16.92,16.87,16.92,1238200.0,13.258,13.2816,13.2423,13.2816,1238200.0
2010-03-19 14:20:00,16.91,16.95,16.91,16.95,1744500.0,13.2737,13.3051,13.2737,13.3051,1744500.0
2010-03-19 14:25:00,16.95,16.96,16.92,16.93,2102400.0,13.3051,13.313,13.2816,13.2894,2102400.0
2010-03-19 14:30:00,16.93,16.94,16.9,16.92,1235500.0,13.2894,13.2973,13.2659,13.2816,1235500.0
2010-03-19 14:35:00,16.92,16.92,16.88,16.89,669100.0,13.2816,13.2816,13.2502,13.258,669100.0
2010-03-19 14:40:00,16.89,16.9,16.87,16.89,1074000.0,13.258,13.2659,13.2423,13.258,1074000.0
2010-03-19 14:45:00,16.88,16.91,16.88,16.9,836300.0,13.2502,13.2737,13.2502,13.2659,836300.0
2010-03-19 14:50:00,16.9,16.91,16.87,16.88,1620500.0,13.2659,13.2737,13.2423,13.2502,1620500.0
2010-03-19 14:55:00,16.88,16.89,16.87,16.87,643800.0,13.2502,13.258,13.2423,13.2423,643800.0
2010-03-19 15:00:00,16.87,16.89,16.87,16.89,736500.0,13.2423,13.258,13.2423,13.258,736500.0
2010-03-19 15:05:00,16.88,16.92,16.88,16.91,790500.0,13.2502,13.2816,13.2502,13.2737,790500.0
2010-03-19 15:10:00,16.92,16.93,16.9,16.91,1126200.0,13.2816,13.2894,13.2659,13.2737,1126200.0
2010-03-19 15:15:00,16.9,16.92,16.88,16.92,851400.0,13.2659,13.2816,13.2502,13.2816,851400.0
2010-03-19 15:20:00,16.92,16.93,16.89,16.89,1197900.0,13.2816,13.2894,13.258,13.258,1197900.0
2010-03-19 15:25:00,16.89,16.91,16.88,16.91,1384700.0,13.258,13.2737,13.2502,13.2737,1384700.0
2010-03-19 15:30:00,16.9,16.91,16.85,16.85,2512000.0,13.2659,13.2737,13.2266,13.2266,2512000.0
2010-03-19 15:35:00,16.85,16.89,16.85,16.86,1644200.0,13.2266,13.258,13.2266,13.2345,1644200.0
2010-03-19 15:40:00,16.86,16.9,16.84,16.9,1654800.0,13.2345,13.2659,13.2188,13.2659,1654800.0
2010-03-19 15:45:00,16.9,16.9,16.85,16.89,2711000.0,13.2659,13.2659,13.2266,13.258,2711000.0
2010-03-19 15:50:00,16.89,16.9,16.85,16.88,3074500.0,13.258,13.2659,13.2266,13.2502,3074500.0
2010-03-19 15:55:00,16.89,16.89,16.82,16.84,9132300.0,13.258,13.258,13.2031,13.2188,9132300.0
2010-03-22 09:30:00,16.62,16.68,16.6,16.67,3348000.0,13.0461,13.0932,13.0304,13.0853,3348000.0
2010-03-22 09:35:00,16.67,16.72,16.64,16.71,2896400.0,13.0853,13.1246,13.0618,13.1167,2896400.0
2010-03-22 09:40:00,16.7,16.77,16.7,16.77,2613400.0,13.1089,13.1638,13.1089,13.1638,2613400.0
2010-03-22 09:45:00,16.77,16.82,16.76,16.77,2335800.0,13.1638,13.2031,13.156,13.1638,2335800.0
2010-03-22 09:50:00,16.78,16.78,16.75,16.77,1287900.0,13.1717,13.1717,13.1481,13.1638,1287900.0
2010-03-22 09:55:00,16.77,16.82,16.76,16.81,1532100.0,13.1638,13.2031,13.156,13.1952,1532100.0
2010-03-22 10:00:00,16.8,16.81,16.76,16.8,1483100.0,13.1874,13.1952,13.156,13.1874,1483100.0
2010-03-22 10:05:00,16.8,16.81,16.76,16.78,2449800.0,13.1874,13.1952,13.156,13.1717,2449800.0
2010-03-22 10:10:00,16.79,16.79,16.75,16.79,1833300.0,13.1795,13.1795,13.1481,13.1795,1833300.0
2010-03-22 10:15:00,16.79,16.82,16.78,16.8,2334500.0,13.1795,13.2031,13.1717,13.1874,2334500.0
2010-03-22 10:20:00,16.81,16.87,16.8,16.85,2523400.0,13.1952,13.2423,13.1874,13.2266,2523400.0
2010-03-22 10:25:00,16.86,16.9,16.84,16.87,1928500.0,13.2345,13.2659,13.2188,13.2423,1928500.0
2010-03-22 10:30:00,16.87,16.93,16.87,16.92,1897900.0,13.2423,13.2894,13.2423,13.2816,1897900.0
2010-03-22 10:35:00,16.92,16.95,16.88,16.9,1298700.0,13.2816,13.3051,13.2502,13.2659,1298700.0
2010-03-22 10:40:00,16.9,16.91,16.87,16.89,1379900.0,13.2659,13.2737,13.2423,13.258,1379900.0
2010-03-22 10:45:00,16.89,16.91,16.88,16.88,854200.0,13.258,13.2737,13.2502,13.2502,854200.0
2010-03-22 10:50:00,16.88,16.93,16.88,16.89,1066300.0,13.2502,13.2894,13.2502,13.258,1066300.0
2010-03-22 10:55:00,16.89,16.9,16.87,16.89,1302400.0,13.258,13.2659,13.2423,13.258,1302400.0
2010-03-22 11:00:00,16.89,16.91,16.88,16.9,844000.0,13.258,13.2737,13.2502,13.2659,844000.0
2010-03-22 11:05:00,16.9,16.92,16.9,16.91,1278800.0,13.2659,13.2816,13.2659,13.2737,1278800.0
2010-03-22 11:10:00,16.91,16.92,16.88,16.9,1182200.0,13.2737,13.2816,13.2502,13.2659,1182200.0
2010-03-22 11:15:00,16.9,16.9,16.88,16.88,762000.0,13.2659,13.2659,13.2502,13.2502,762000.0
2010-03-22 11:20:00,16.88,16.9,16.87,16.89,807600.0,13.2502,13.2659,13.2423,13.258,807600.0
2010-03-22 11:25:00,16.9,16.91,16.89,16.89,604700.0,13.2659,13.2737,13.258,13.258,604700.0
2010-03-22 11:30:00,16.9,16.9,16.86,16.86,780900.0,13.2659,13.2659,13.2345,13.2345,780900.0
2010-03-22 11:35:00,16.86,16.88,16.84,16.84,1699000.0,13.2345,13.2502,13.2188,13.2188,1699000.0
2010-03-22 11:40:00,16.84,16.85,16.84,16.84,372200.0,13.2188,13.2266,13.2188,13.2188,372200.0
2010-03-22 11:45:00,16.84,16.87,16.84,16.85,1752200.0,13.2188,13.2423,13.2188,13.2266,1752200.0
2010-03-22 11:50:00,16.86,16.87,16.85,16.86,865500.0,13.2345,13.2423,13.2266,13.2345,865500.0
2010-03-22 11:55:00,16.86,16.88,16.86,16.87,444300.0,13.2345,13.2502,13.2345,13.2423,444300.0
2010-03-22 12:00:00,16.88,16.88,16.84,16.84,5393200.0,13.2502,13.2502,13.2188,13.2188,5393200.0
2010-03-22 12:05:00,16.84,16.86,16.83,16.83,1147900.0,13.2188,13.2345,13.2109,13.2109,1147900.0
2010-03-22 12:10:00,16.83,16.85,16.83,16.83,464200.0,13.2109,13.2266,13.2109,13.2109,464200.0
2010-03-22 12:15:00,16.83,16.84,16.81,16.83,897500.0,13.2109,13.2188,13.1952,13.2109,897500.0
2010-03-22 12:20:00,16.82,16.84,16.82,16.82,879900.0,13.2031,13.2188,13.2031,13.2031,879900.0
2010-03-22 12:25:00,16.82,16.9,16.82,16.85,1086500.0,13.2031,13.2659,13.2031,13.2266,1086500.0
2010-03-22 12:30:00,16.85,16.87,16.84,16.84,1141000.0,13.2266,13.2423,13.2188,13.2188,1141000.0
2010-03-22 12:35:00,16.85,16.85,16.83,16.84,492600.0,13.2266,13.2266,13.2109,13.2188,492600.0
2010-03-22 12:40:00,16.84,16.84,16.8,16.81,903700.0,13.2188,13.2188,13.1874,13.1952,903700.0
2010-03-22 12:45:00,16.81,16.82,16.81,16.81,200200.0,13.1952,13.2031,13.1952,13.1952,200200.0
2010-03-22 12:50:00,16.81,16.83,16.81,16.83,465100.0,13.1952,13.2109,13.1952,13.2109,465100.0
2010-03-22 12:55:00,16.82,16.83,16.82,16.83,331200.0,13.2031,13.2109,13.2031,13.2109,331200.0
2010-03-22 13:00:00,16.83,16.9,16.82,16.89,1645900.0,13.2109,13.2659,13.2031,13.258,1645900.0
2010-03-22 13:05:00,16.89,16.9,16.87,16.89,1111100.0,13.258,13.2659,13.2423,13.258,1111100.0
2010-03-22 13:10:00,16.89,16.94,16.89,16.92,1669200.0,13.258,13.2973,13.258,13.2816,1669200.0
2010-03-22 13:15:00,16.92,16.96,16.89,16.9,1159800.0,13.2816,13.313,13.258,13.2659,1159800.0
2010-03-22 13:20:00,16.9,16.91,16.87,16.88,678800.0,13.2659,13.2737,13.2423,13.2502,678800.0
2010-03-22 13:25:00,16.87,16.9,16.86,16.89,1575300.0,13.2423,13.2659,13.2345,13.258,1575300.0
2010-03-22 13:30:00,16.89,16.92,16.88,16.91,782800.0,13.258,13.2816,13.2502,13.2737,782800.0
2010-03-22 13:35:00,16.91,16.91,16.89,16.9,300400.0,13.2737,13.2737,13.258,13.2659,300400.0
2010-03-22 13:40:00,16.9,16.94,16.88,16.9,1226300.0,13.2659,13.2973,13.2502,13.2659,1226300.0
2010-03-22 13:45:00,16.91,16.96,16.9,16.91,1092900.0,13.2737,13.313,13.2659,13.2737,1092900.0
2010-03-22 13:50:00,16.91,16.92,16.89,16.9,658400.0,13.2737,13.2816,13.258,13.2659,658400.0
2010-03-22 13:55:00,16.9,16.94,16.89,16.89,416300.0,13.2659,13.2973,13.258,13.258,416300.0
2010-03-22 14:00:00,16.89,16.9,16.87,16.89,941000.0,13.258,13.2659,13.2423,13.258,941000.0
2010-03-22 14:05:00,16.89,16.94,16.88,16.88,794700.0,13.258,13.2973,13.2502,13.2502,794700.0
2010-03-22 14:10:00,16.88,16.89,16.86,16.87,480700.0,13.2502,13.258,13.2345,13.2423,480700.0
2010-03-22 14:15:00,16.88,16.94,16.87,16.88,690200.0,13.2502,13.2973,13.2423,13.2502,690200.0
2010-03-22 14:20:00,16.88,16.9,16.87,16.89,1167000.0,13.2502,13.2659,13.2423,13.258,1167000.0
2010-03-22 14:25:00,16.94,16.94,16.88,16.89,827200.0,13.2973,13.2973,13.2502,13.258,827200.0
2010-03-22 14:30:00,16.89,16.9,16.88,16.89,623100.0,13.258,13.2659,13.2502,13.258,623100.0
2010-03-22 14:35:00,16.9,16.9,16.88,16.9,1316000.0,13.2659,13.2659,13.2502,13.2659,1316000.0
2010-03-22 14:40:00,16.9,16.91,16.89,16.9,964000.0,13.2659,13.2737,13.258,13.2659,964000.0
2010-03-22 14:45:00,16.9,16.91,16.88,16.89,906700.0,13.2659,13.2737,13.2502,13.258,906700.0
2010-03-22 14:50:00,16.9,16.9,16.88,16.89,611700.0,13.2659,13.2659,13.2502,13.258,611700.0
2010-03-22 14:55:00,16.89,16.89,16.87,16.88,534000.0,13.258,13.258,13.2423,13.2502,534000.0
2010-03-22 15:00:00,16.88,16.89,16.87,16.89,528400.0,13.2502,13.258,13.2423,13.258,528400.0
2010-03-22 15:05:00,16.88,16.89,16.86,16.87,941400.0,13.2502,13.258,13.2345,13.2423,941400.0
2010-03-22 15:10:00,16.86,16.89,16.86,16.89,2463000.0,13.2345,13.258,13.2345,13.258,2463000.0
2010-03-22 15:15:00,16.88,16.92,16.88,16.92,3173300.0,13.2502,13.2816,13.2502,13.2816,3173300.0
2010-03-22 15:20:00,16.92,16.95,16.91,16.94,2137700.0,13.2816,13.3051,13.2737,13.2973,2137700.0
2010-03-22 15:25:00,16.94,16.95,16.93,16.93,1148700.0,13.2973,13.3051,13.2894,13.2894,1148700.0
2010-03-22 15:30:00,16.93,16.94,16.92,16.93,1074100.0,13.2894,13.2973,13.2816,13.2894,1074100.0
2010-03-22 15:35:00,16.93,16.95,16.93,16.94,1528300.0,13.2894,13.3051,13.2894,13.2973,1528300.0
2010-03-22 15:40:00,16.94,16.96,16.94,16.94,1916400.0,13.2973,13.313,13.2973,13.2973,1916400.0
2010-03-22 15:45:00,16.94,16.96,16.93,16.95,1884900.0,13.2973,13.313,13.2894,13.3051,1884900.0
2010-03-22 15:50:00,16.95,16.96,16.92,16.93,2030600.0,13.3051,13.313,13.2816,13.2894,2030600.0
2010-03-22 15:55:00,16.93,16.97,16.91,16.94,5364100.0,13.2894,13.3208,13.2737,13.2973,5364100.0
2010-03-23 09:30:00,17.08,17.13,17.03,17.07,4548000.0,13.4072,13.4464,13.3679,13.3993,4548000.0
2010-03-23 09:35:00,17.07,17.09,17.0,17.02,2374600.0,13.3993,13.415,13.3444,13.3601,2374600.0
2010-03-23 09:40:00,17.01,17.02,16.96,17.0,2799000.0,13.3522,13.3601,13.313,13.3444,2799000.0
2010-03-23 09:45:00,17.0,17.04,16.98,17.01,1949600.0,13.3444,13.3758,13.3287,13.3522,1949600.0
2010-03-23 09:50:00,17.0,17.03,16.98,17.0,3753700.0,13.3444,13.3679,13.3287,13.3444,3753700.0
2010-03-23 09:55:00,17.0,17.02,16.98,17.02,3056700.0,13.3444,13.3601,13.3287,13.3601,3056700.0
2010-03-23 10:00:00,17.02,17.05,16.99,16.99,2471500.0,13.3601,13.3836,13.3365,13.3365,2471500.0
2010-03-23 10:05:00,16.99,17.03,16.97,17.03,2236200.0,13.3365,13.3679,13.3208,13.3679,2236200.0
2010-03-23 10:10:00,17.03,17.03,16.99,16.99,1751400.0,13.3679,13.3679,13.3365,13.3365,1751400.0
2010-03-23 10:15:00,17.0,17.03,16.99,17.02,1529000.0,13.3444,13.3679,13.3365,13.3601,1529000.0
2010-03-23 10:20:00,17.02,17.03,17.0,17.02,1230600.0,13.3601,13.3679,13.3444,13.3601,1230600.0
2010-03-23 10:25:00,17.01,17.02,16.99,17.01,1674500.0,13.3522,13.3601,13.3365,13.3522,1674500.0
2010-03-23 10:30:00,17.02,17.04,17.0,17.02,1707800.0,13.3601,13.3758,13.3444,13.3601,1707800.0
2010-03-23 10:35:00,17.02,17.03,16.98,17.01,1612900.0,13.3601,13.3679,13.3287,13.3522,1612900.0
2010-03-23 10:40:00,17.0,17.01,16.98,17.0,1194200.0,13.3444,13.3522,13.3287,13.3444,1194200.0
2010-03-23 10:45:00,17.0,17.02,16.99,17.0,1080000.0,13.3444,13.3601,13.3365,13.3444,1080000.0
2010-03-23 10:50:00,17.0,17.01,16.99,17.0,999900.0,13.3444,13.3522,13.3365,13.3444,999900.0
2010-03-23 10:55:00,16.99,17.01,16.99,17.0,2566800.0,13.3365,13.3522,13.3365,13.3444,2566800.0
2010-03-23 11:00:00,17.0,17.01,16.94,16.95,3602400.0,13.3444,13.3522,13.2973,13.3051,3602400.0
2010-03-23 11:05:00,16.96,17.0,16.95,16.98,1891600.0,13.313,13.3444,13.3051,13.3287,1891600.0
2010-03-23 11:10:00,16.99,17.0,16.95,17.0,2744300.0,13.3365,13.3444,13.3051,13.3444,2744300.0
2010-03-23 11:15:00,17.0,17.01,16.97,17.01,1080900.0,13.3444,13.3522,13.3208,13.3522,1080900.0
2010-03-23 11:20:00,17.01,17.02,17.0,17.01,1184100.0,13.3522,13.3601,13.3444,13.3522,1184100.0
2010-03-23 11:25:00,17.01,17.02,17.01,17.02,1052000.0,13.3522,13.3601,13.3522,13.3601,1052000.0
2010-03-23 11:30:00,17.01,17.04,17.01,17.02,987400.0,13.3522,13.3758,13.3522,13.3601,987400.0
2010-03-23 11:35:00,17.02,17.04,17.01,17.03,643700.0,13.3601,13.3758,13.3522,13.3679,643700.0
2010-03-23 11:40:00,17.03,17.04,17.01,17.01,725400.0,13.3679,13.3758,13.3522,13.3522,725400.0
2010-03-23 11:45:00,17.01,17.04,17.0,17.03,2034800.0,13.3522,13.3758,13.3444,13.3679,2034800.0
2010-03-23 11:50:00,17.03,17.04,17.02,17.03,721100.0,13.3679,13.3758,13.3601,13.3679,721100.0
2010-03-23 11:55:00,17.03,17.05,17.01,17.04,1326100.0,13.3679,13.3836,13.3522,13.3758,1326100.0
2010-03-23 12:00:00,17.03,17.1,17.03,17.07,2553800.0,13.3679,13.4229,13.3679,13.3993,2553800.0
2010-03-23 12:05:00,17.08,17.13,17.07,17.11,3123800.0,13.4072,13.4464,13.3993,13.4307,3123800.0
2010-03-23 12:10:00,17.1,17.13,17.09,17.12,1672500.0,13.4229,13.4464,13.415,13.4386,1672500.0
2010-03-23 12:15:00,17.11,17.13,17.09,17.12,1558300.0,13.4307,13.4464,13.415,13.4386,1558300.0
2010-03-23 12:20:00,17.11,17.11,17.08,17.08,1196900.0,13.4307,13.4307,13.4072,13.4072,1196900.0
2010-03-23 12:25:00,17.08,17.1,17.07,17.08,753100.0,13.4072,13.4229,13.3993,13.4072,753100.0
2010-03-23 12:30:00,17.08,17.09,17.06,17.07,732700.0,13.4072,13.415,13.3915,13.3993,732700.0
2010-03-23 12:35:00,17.07,17.08,17.06,17.06,937800.0,13.3993,13.4072,13.3915,13.3915,937800.0
2010-03-23 12:40:00,17.07,17.08,17.06,17.07,486900.0,13.3993,13.4072,13.3915,13.3993,486900.0
2010-03-23 12:45:00,17.07,17.1,17.07,17.08,958500.0,13.3993,13.4229,13.3993,13.4072,958500.0
2010-03-23 12:50:00,17.09,17.09,17.06,17.08,719100.0,13.415,13.415,13.3915,13.4072,719100.0
2010-03-23 12:55:00,17.07,17.08,17.06,17.06,365200.0,13.3993,13.4072,13.3915,13.3915,365200.0
2010-03-23 13:00:00,17.06,17.08,17.06,17.07,526700.0,13.3915,13.4072,13.3915,13.3993,526700.0
2010-03-23 13:05:00,17.08,17.09,17.06,17.08,566200.0,13.4072,13.415,13.3915,13.4072,566200.0
2010-03-23 13:10:00,17.07,17.08,17.05,17.06,920400.0,13.3993,13.4072,13.3836,13.3915,920400.0
2010-03-23 13:15:00,17.05,17.08,17.05,17.07,681200.0,13.3836,13.4072,13.3836,13.3993,681200.0
2010-03-23 13:20:00,17.07,17.09,17.05,17.08,1827000.0,13.3993,13.415,13.3836,13.4072,1827000.0
2010-03-23 13:25:00,17.08,17.1,17.07,17.07,826200.0,13.4072,13.4229,13.3993,13.3993,826200.0
2010-03-23 13:30:00,17.07,17.08,17.06,17.07,356300.0,13.3993,13.4072,13.3915,13.3993,356300.0
2010-03-23 13:35:00,17.07,17.07,17.06,17.07,115300.0,13.3993,13.3993,13.3915,13.3993,115300.0
2010-03-23 13:40:00,17.06,17.07,17.04,17.06,566200.0,13.3915,13.3993,13.3758,13.3915,566200.0
2010-03-23 13:45:00,17.06,17.06,17.02,17.03,1080300.0,13.3915,13.3915,13.3601,13.3679,1080300.0
2010-03-23 13:50:00,17.02,17.06,17.02,17.04,1011200.0,13.3601,13.3915,13.3601,13.3758,1011200.0
2010-03-23 13:55:00,17.04,17.05,17.02,17.03,1071300.0,13.3758,13.3836,13.3601,13.3679,1071300.0
2010-03-23 14:00:00,17.02,17.03,17.0,17.01,547500.0,13.3601,13.3679,13.3444,13.3522,547500.0
2010-03-23 14:05:00,17.01,17.05,17.01,17.05,1246200.0,13.3522,13.3836,13.3522,13.3836,1246200.0
2010-03-23 14:10:00,17.04,17.08,17.04,17.05,862400.0,13.3758,13.4072,13.3758,13.3836,862400.0
2010-03-23 14:15:00,17.05,17.06,17.04,17.06,304800.0,13.3836,13.3915,13.3758,13.3915,304800.0
2010-03-23 14:20:00,17.06,17.07,17.04,17.06,430200.0,13.3915,13.3993,13.3758,13.3915,430200.0
2010-03-23 14:25:00,17.06,17.07,17.05,17.05,304100.0,13.3915,13.3993,13.3836,13.3836,304100.0
2010-03-23 14:30:00,17.05,17.06,17.02,17.03,1045400.0,13.3836,13.3915,13.3601,13.3679,1045400.0
2010-03-23 14:35:00,17.04,17.06,17.03,17.05,690800.0,13.3758,13.3915,13.3679,13.3836,690800.0
2010-03-23 14:40:00,17.06,17.07,17.05,17.07,455800.0,13.3915,13.3993,13.3836,13.3993,455800.0
2010-03-23 14:45:00,17.06,17.07,17.05,17.05,485000.0,13.3915,13.3993,13.3836,13.3836,485000.0
2010-03-23 14:50:00,17.05,17.06,17.04,17.06,675400.0,13.3836,13.3915,13.3758,13.3915,675400.0
2010-03-23 14:55:00,17.06,17.08,17.05,17.08,621000.0,13.3915,13.4072,13.3836,13.4072,621000.0
2010-03-23 15:00:00,17.08,17.08,17.06,17.07,780000.0,13.4072,13.4072,13.3915,13.3993,780000.0
2010-03-23 15:05:00,17.06,17.12,17.06,17.09,3145400.0,13.3915,13.4386,13.3915,13.415,3145400.0
2010-03-23 15:10:00,17.09,17.13,17.09,17.11,2031800.0,13.415,13.4464,13.415,13.4307,2031800.0
2010-03-23 15:15:00,17.11,17.14,17.1,17.12,1762500.0,13.4307,13.4543,13.4229,13.4386,1762500.0
2010-03-23 15:20:00,17.12,17.14,17.11,17.13,1077500.0,13.4386,13.4543,13.4307,13.4464,1077500.0
2010-03-23 15:25:00,17.14,17.14,17.12,17.13,1497800.0,13.4543,13.4543,13.4386,13.4464,1497800.0
2010-03-23 15:30:00,17.12,17.14,17.11,17.12,1104300.0,13.4386,13.4543,13.4307,13.4386,1104300.0
2010-03-23 15:35:00,17.12,17.15,17.12,17.15,2312800.0,13.4386,13.4621,13.4386,13.4621,2312800.0
2010-03-23 15:40:00,17.15,17.18,17.14,17.17,3216100.0,13.4621,13.4857,13.4543,13.4778,3216100.0
2010-03-23 15:45:00,17.17,17.2,17.16,17.2,3390400.0,13.4778,13.5014,13.47,13.5014,3390400.0
2010-03-23 15:50:00,17.2,17.22,17.17,17.17,4846600.0,13.5014,13.5171,13.4778,13.4778,4846600.0
2010-03-23 15:55:00,17.18,17.21,17.12,17.15,8129100.0,13.4857,13.5092,13.4386,13.4621,8129100.0
2010-03-24 09:30:00,17.12,17.27,17.1,17.25,6988600.0,13.4386,13.5563,13.4229,13.5406,6988600.0
2010-03-24 09:35:00,17.26,17.33,17.24,17.32,8802000.0,13.5485,13.6034,13.5328,13.5956,8802000.0
2010-03-24 09:40:00,17.32,17.35,17.27,17.35,4303700.0,13.5956,13.6191,13.5563,13.6191,4303700.0
2010-03-24 09:45:00,17.35,17.37,17.31,17.37,4399200.0,13.6191,13.6348,13.5877,13.6348,4399200.0
2010-03-24 09:50:00,17.37,17.42,17.33,17.35,5349200.0,13.6348,13.6741,13.6034,13.6191,5349200.0
2010-03-24 09:55:00,17.34,17.39,17.33,17.39,3408100.0,13.6113,13.6505,13.6034,13.6505,3408100.0
2010-03-24 10:00:00,17.39,17.46,17.36,17.44,7429100.0,13.6505,13.7055,13.627,13.6898,7429100.0
2010-03-24 10:05:00,17.44,17.48,17.43,17.45,8256900.0,13.6898,13.7212,13.6819,13.6976,8256900.0
2010-03-24 10:10:00,17.45,17.49,17.44,17.49,6578500.0,13.6976,13.729,13.6898,13.729,6578500.0
2010-03-24 10:15:00,17.48,17.5,17.46,17.48,3943500.0,13.7212,13.7369,13.7055,13.7212,3943500.0
2010-03-24 10:20:00,17.48,17.53,17.47,17.49,8273100.0,13.7212,13.7604,13.7133,13.729,8273100.0
2010-03-24 10:25:00,17.49,17.52,17.47,17.5,2762100.0,13.729,13.7526,13.7133,13.7369,2762100.0
2010-03-24 10:30:00,17.5,17.54,17.48,17.54,3195200.0,13.7369,13.7683,13.7212,13.7683,3195200.0
2010-03-24 10:35:00,17.53,17.6,17.51,17.58,5654000.0,13.7604,13.8154,13.7447,13.7997,5654000.0
2010-03-24 10:40:00,17.58,17.58,17.53,17.54,3431900.0,13.7997,13.7997,13.7604,13.7683,3431900.0
2010-03-24 10:45:00,17.53,17.54,17.5,17.53,2638900.0,13.7604,13.7683,13.7369,13.7604,2638900.0
2010-03-24 10:50:00,17.53,17.57,17.52,17.56,3582300.0,13.7604,13.7918,13.7526,13.784,3582300.0
2010-03-24 10:55:00,17.56,17.56,17.47,17.48,2445600.0,13.784,13.784,13.7133,13.7212,2445600.0
2010-03-24 11:00:00,17.48,17.5,17.44,17.44,2749200.0,13.7212,13.7369,13.6898,13.6898,2749200.0
2010-03-24 11:05:00,17.44,17.5,17.39,17.44,4912000.0,13.6898,13.7369,13.6505,13.6898,4912000.0
2010-03-24 11:10:00,17.44,17.47,17.42,17.44,3890100.0,13.6898,13.7133,13.6741,13.6898,3890100.0
2010-03-24 11:15:00,17.44,17.44,17.36,17.4,4875700.0,13.6898,13.6898,13.627,13.6584,4875700.0
2010-03-24 11:20:00,17.4,17.44,17.37,17.42,2775500.0,13.6584,13.6898,13.6348,13.6741,2775500.0
2010-03-24 11:25:00,17.42,17.45,17.4,17.45,3011600.0,13.6741,13.6976,13.6584,13.6976,3011600.0
2010-03-24 11:30:00,17.44,17.47,17.42,17.42,1899800.0,13.6898,13.7133,13.6741,13.6741,1899800.0
2010-03-24 11:35:00,17.42,17.46,17.41,17.45,1733600.0,13.6741,13.7055,13.6662,13.6976,1733600.0
2010-03-24 11:40:00,17.45,17.48,17.44,17.47,1804300.0,13.6976,13.7212,13.6898,13.7133,1804300.0
2010-03-24 11:45:00,17.47,17.49,17.46,17.49,1779600.0,13.7133,13.729,13.7055,13.729,1779600.0
2010-03-24 11:50:00,17.49,17.5,17.48,17.49,1439300.0,13.729,13.7369,13.7212,13.729,1439300.0
2010-03-24 11:55:00,17.49,17.52,17.49,17.51,2201900.0,13.729,13.7526,13.729,13.7447,2201900.0
2010-03-24 12:00:00,17.51,17.55,17.5,17.54,2394800.0,13.7447,13.7761,13.7369,13.7683,2394800.0
2010-03-24 12:05:00,17.53,17.56,17.53,17.56,1816500.0,13.7604,13.784,13.7604,13.784,1816500.0
2010-03-24 12:10:00,17.56,17.56,17.51,17.53,2470200.0,13.784,13.784,13.7447,13.7604,2470200.0
2010-03-24 12:15:00,17.52,17.56,17.51,17.55,1659300.0,13.7526,13.784,13.7447,13.7761,1659300.0
2010-03-24 12:20:00,17.55,17.58,17.53,17.56,2805900.0,13.7761,13.7997,13.7604,13.784,2805900.0
2010-03-24 12:25:00,17.57,17.62,17.56,17.61,4048000.0,13.7918,13.8311,13.784,13.8232,4048000.0
2010-03-24 12:30:00,17.61,17.65,17.6,17.63,3370000.0,13.8232,13.8546,13.8154,13.8389,3370000.0
2010-03-24 12:35:00,17.62,17.64,17.59,17.6,1981100.0,13.8311,13.8468,13.8075,13.8154,1981100.0
2010-03-24 12:40:00,17.59,17.61,17.57,17.6,1219400.0,13.8075,13.8232,13.7918,13.8154,1219400.0
2010-03-24 12:45:00,17.6,17.62,17.59,17.61,1825000.0,13.8154,13.8311,13.8075,13.8232,1825000.0
2010-03-24 12:50:00,17.62,17.62,17.6,17.6,853800.0,13.8311,13.8311,13.8154,13.8154,853800.0
2010-03-24 12:55:00,17.61,17.61,17.56,17.59,1477900.0,13.8232,13.8232,13.784,13.8075,1477900.0
2010-03-24 13:00:00,17.58,17.6,17.53,17.54,3359600.0,13.7997,13.8154,13.7604,13.7683,3359600.0
2010-03-24 13:05:00,17.54,17.57,17.53,17.54,2856800.0,13.7683,13.7918,13.7604,13.7683,2856800.0
2010-03-24 13:10:00,17.53,17.58,17.53,17.54,1776200.0,13.7604,13.7997,13.7604,13.7683,1776200.0
2010-03-24 13:15:00,17.54,17.55,17.48,17.51,2118400.0,13.7683,13.7761,13.7212,13.7447,2118400.0
2010-03-24 13:20:00,17.51,17.56,17.5,17.55,2123100.0,13.7447,13.784,13.7369,13.7761,2123100.0
2010-03-24 13:25:00,17.55,17.58,17.54,17.58,1583600.0,13.7761,13.7997,13.7683,13.7997,1583600.0
2010-03-24 13:30:00,17.58,17.6,17.57,17.57,791100.0,13.7997,13.8154,13.7918,13.7918,791100.0
2010-03-24 13:35:00,17.58,17.6,17.57,17.58,1808800.0,13.7997,13.8154,13.7918,13.7997,1808800.0
2010-03-24 13:40:00,17.58,17.59,17.54,17.55,832900.0,13.7997,13.8075,13.7683,13.7761,832900.0
2010-03-24 13:45:00,17.54,17.57,17.48,17.5,1914700.0,13.7683,13.7918,13.7212,13.7369,1914700.0
2010-03-24 13:50:00,17.5,17.52,17.44,17.5,4161500.0,13.7369,13.7526,13.6898,13.7369,4161500.0
2010-03-24 13:55:00,17.49,17.52,17.48,17.51,1743600.0,13.729,13.7526,13.7212,13.7447,1743600.0
2010-03-24 14:00:00,17.52,17.54,17.5,17.5,1506900.0,13.7526,13.7683,13.7369,13.7369,1506900.0
2010-03-24 14:05:00,17.5,17.55,17.5,17.52,2138300.0,13.7369,13.7761,13.7369,13.7526,2138300.0
2010-03-24 14:10:00,17.52,17.55,17.51,17.55,2065500.0,13.7526,13.7761,13.7447,13.7761,2065500.0
2010-03-24 14:15:00,17.55,17.57,17.53,17.55,2288100.0,13.7761,13.7918,13.7604,13.7761,2288100.0
2010-03-24 14:20:00,17.56,17.58,17.54,17.58,2575600.0,13.784,13.7997,13.7683,13.7997,2575600.0
2010-03-24 14:25:00,17.58,17.59,17.51,17.56,2591000.0,13.7997,13.8075,13.7447,13.784,2591000.0
2010-03-24 14:30:00,17.56,17.59,17.54,17.54,1973400.0,13.784,13.8075,13.7683,13.7683,1973400.0
2010-03-24 14:35:00,17.54,17.59,17.54,17.58,2077200.0,13.7683,13.8075,13.7683,13.7997,2077200.0
2010-03-24 14:40:00,17.58,17.62,17.57,17.61,3307800.0,13.7997,13.8311,13.7918,13.8232,3307800.0
2010-03-24 14:45:00,17.61,17.65,17.6,17.62,3493900.0,13.8232,13.8546,13.8154,13.8311,3493900.0
2010-03-24 14:50:00,17.62,17.65,17.59,17.62,3922300.0,13.8311,13.8546,13.8075,13.8311,3922300.0
2010-03-24 14:55:00,17.62,17.63,17.57,17.58,2430700.0,13.8311,13.8389,13.7918,13.7997,2430700.0
2010-03-24 15:00:00,17.59,17.63,17.58,17.62,2746500.0,13.8075,13.8389,13.7997,13.8311,2746500.0
2010-03-24 15:05:00,17.61,17.64,17.61,17.61,3640500.0,13.8232,13.8468,13.8232,13.8232,3640500.0
2010-03-24 15:10:00,17.61,17.62,17.54,17.56,3992900.0,13.8232,13.8311,13.7683,13.784,3992900.0
2010-03-24 15:15:00,17.56,17.61,17.55,17.6,3056800.0,13.784,13.8232,13.7761,13.8154,3056800.0
2010-03-24 15:20:00,17.61,17.7,17.59,17.69,5793200.0,13.8232,13.8939,13.8075,13.886,5793200.0
2010-03-24 15:25:00,17.69,17.69,17.66,17.67,2725900.0,13.886,13.886,13.8625,13.8703,2725900.0
2010-03-24 15:30:00,17.68,17.73,17.65,17.69,7765000.0,13.8782,13.9174,13.8546,13.886,7765000.0
2010-03-24 15:35:00,17.69,17.73,17.67,17.67,5093300.0,13.886,13.9174,13.8703,13.8703,5093300.0
2010-03-24 15:40:00,17.67,17.68,17.63,17.67,4809200.0,13.8703,13.8782,13.8389,13.8703,4809200.0
2010-03-24 15:45:00,17.66,17.67,17.61,17.65,4313800.0,13.8625,13.8703,13.8232,13.8546,4313800.0
2010-03-24 15:50:00,17.66,17.67,17.6,17.6,5271600.0,13.8625,13.8703,13.8154,13.8154,5271600.0
2010-03-24 15:55:00,17.6,17.64,17.57,17.58,8556500.0,13.8154,13.8468,13.7918,13.7997,8556500.0
2010-03-25 09:30:00,17.84,17.85,17.77,17.79,8638500.0,14.0038,14.0116,13.9488,13.9645,8638500.0
2010-03-25 09:35:00,17.8,17.8,17.76,17.78,4415800.0,13.9724,13.9724,13.941,13.9567,4415800.0
2010-03-25 09:40:00,17.77,17.84,17.7,17.83,6600800.0,13.9488,14.0038,13.8939,13.9959,6600800.0
2010-03-25 09:45:00,17.84,17.88,17.8,17.82,5889600.0,14.0038,14.0352,13.9724,13.9881,5889600.0
2010-03-25 09:50:00,17.83,17.89,17.82,17.87,4336700.0,13.9959,14.043,13.9881,14.0273,4336700.0
2010-03-25 09:55:00,17.87,17.95,17.87,17.91,9394100.0,14.0273,14.0901,14.0273,14.0587,9394100.0
2010-03-25 10:00:00,17.92,17.96,17.88,17.93,4793700.0,14.0666,14.098,14.0352,14.0744,4793700.0
2010-03-25 10:05:00,17.94,17.94,17.87,17.91,5145500.0,14.0823,14.0823,14.0273,14.0587,5145500.0
2010-03-25 10:10:00,17.91,17.95,17.9,17.93,4147100.0,14.0587,14.0901,14.0509,14.0744,4147100.0
2010-03-25 10:15:00,17.93,17.95,17.92,17.93,2202500.0,14.0744,14.0901,14.0666,14.0744,2202500.0
2010-03-25 10:20:00,17.93,17.96,17.9,17.92,5063400.0,14.0744,14.098,14.0509,14.0666,5063400.0
2010-03-25 10:25:00,17.92,17.92,17.85,17.87,3657100.0,14.0666,14.0666,14.0116,14.0273,3657100.0
2010-03-25 10:30:00,17.86,17.92,17.86,17.91,2166200.0,14.0195,14.0666,14.0195,14.0587,2166200.0
2010-03-25 10:35:00,17.9,17.94,17.87,17.93,1846200.0,14.0509,14.0823,14.0273,14.0744,1846200.0
2010-03-25 10:40:00,17.94,17.98,17.93,17.96,4391600.0,14.0823,14.1136,14.0744,14.098,4391600.0
2010-03-25 10:45:00,17.98,18.0,17.96,18.0,4454300.0,14.1136,14.1293,14.098,14.1293,4454300.0
2010-03-25 10:50:00,17.99,18.0,17.97,17.99,2941700.0,14.1215,14.1293,14.1058,14.1215,2941700.0
2010-03-25 10:55:00,17.99,18.03,17.98,18.01,6552200.0,14.1215,14.1529,14.1136,14.1372,6552200.0
2010-03-25 11:00:00,18.01,18.07,18.01,18.03,4735500.0,14.1372,14.1843,14.1372,14.1529,4735500.0
2010-03-25 11:05:00,18.03,18.05,17.93,18.04,3588500.0,14.1529,14.1686,14.0744,14.1607,3588500.0
2010-03-25 11:10:00,18.05,18.12,18.04,18.12,4736100.0,14.1686,14.2235,14.1607,14.2235,4736100.0
2010-03-25 11:15:00,18.12,18.14,18.09,18.13,5605200.0,14.2235,14.2392,14.2,14.2314,5605200.0
2010-03-25 11:20:00,18.13,18.15,18.1,18.13,4531300.0,14.2314,14.2471,14.2078,14.2314,4531300.0
2010-03-25 11:25:00,18.13,18.15,18.11,18.13,2430100.0,14.2314,14.2471,14.2157,14.2314,2430100.0
2010-03-25 11:30:00,18.14,18.16,18.12,18.14,2870700.0,14.2392,14.2549,14.2235,14.2392,2870700.0
2010-03-25 11:35:00,18.14,18.18,18.13,18.17,2580800.0,14.2392,14.2706,14.2314,14.2628,2580800.0
2010-03-25 11:40:00,18.16,18.2,18.16,18.19,3089000.0,14.2549,14.2863,14.2549,14.2785,3089000.0
2010-03-25 11:45:00,18.19,18.24,18.16,18.18,5768500.0,14.2785,14.3177,14.2549,14.2706,5768500.0
2010-03-25 11:50:00,18.17,18.21,18.17,18.18,1732400.0,14.2628,14.2942,14.2628,14.2706,1732400.0
2010-03-25 11:55:00,18.18,18.22,18.15,18.2,3093100.0,14.2706,14.302,14.2471,14.2863,3093100.0
2010-03-25 12:00:00,18.2,18.21,18.18,18.19,1937500.0,14.2863,14.2942,14.2706,14.2785,1937500.0
2010-03-25 12:05:00,18.2,18.24,18.19,18.23,2791000.0,14.2863,14.3177,14.2785,14.3099,2791000.0
2010-03-25 12:10:00,18.23,18.24,18.18,18.19,3063000.0,14.3099,14.3177,14.2706,14.2785,3063000.0
2010-03-25 12:15:00,18.19,18.22,18.16,18.22,2464300.0,14.2785,14.302,14.2549,14.302,2464300.0
2010-03-25 12:20:00,18.21,18.22,18.16,18.16,2467700.0,14.2942,14.302,14.2549,14.2549,2467700.0
2010-03-25 12:25:00,18.16,18.23,18.16,18.23,1977300.0,14.2549,14.3099,14.2549,14.3099,1977300.0
2010-03-25 12:30:00,18.23,18.25,18.22,18.23,2067800.0,14.3099,14.3256,14.302,14.3099,2067800.0
2010-03-25 12:35:00,18.24,18.27,18.23,18.23,2211600.0,14.3177,14.3413,14.3099,14.3099,2211600.0
2010-03-25 12:40:00,18.24,18.26,18.23,18.23,1940400.0,14.3177,14.3334,14.3099,14.3099,1940400.0
2010-03-25 12:45:00,18.24,18.29,18.22,18.25,2628100.0,14.3177,14.357,14.302,14.3256,2628100.0
2010-03-25 12:50:00,18.25,18.3,18.25,18.3,3909100.0,14.3256,14.3648,14.3256,14.3648,3909100.0
2010-03-25 12:55:00,18.29,18.31,18.28,18.29,2694700.0,14.357,14.3727,14.3491,14.357,2694700.0
2010-03-25 13:00:00,18.29,18.31,18.25,18.31,4301100.0,14.357,14.3727,14.3256,14.3727,4301100.0
2010-03-25 13:05:00,18.3,18.35,18.29,18.3,3834600.0,14.3648,14.4041,14.357,14.3648,3834600.0
2010-03-25 13:10:00,18.3,18.31,18.27,18.29,1985200.0,14.3648,14.3727,14.3413,14.357,1985200.0
2010-03-25 13:15:00,18.28,18.29,18.26,18.27,1349500.0,14.3491,14.357,14.3334,14.3413,1349500.0
2010-03-25 13:20:00,18.27,18.28,18.25,18.26,1476900.0,14.3413,14.3491,14.3256,14.3334,1476900.0
2010-03-25 13:25:00,18.27,18.3,18.23,18.23,2819800.0,14.3413,14.3648,14.3099,14.3099,2819800.0
2010-03-25 13:30:00,18.24,18.25,18.2,18.22,2134400.0,14.3177,14.3256,14.2863,14.302,2134400.0
2010-03-25 13:35:00,18.23,18.24,18.17,18.17,4213700.0,14.3099,14.3177,14.2628,14.2628,4213700.0
2010-03-25 13:40:00,18.17,18.21,18.15,18.15,4168000.0,14.2628,14.2942,14.2471,14.2471,4168000.0
2010-03-25 13:45:00,18.15,18.18,18.12,18.13,4130600.0,14.2471,14.2706,14.2235,14.2314,4130600.0
2010-03-25 13:50:00,18.14,18.16,18.06,18.07,6574900.0,14.2392,14.2549,14.1764,14.1843,6574900.0
2010-03-25 13:55:00,18.06,18.16,18.06,18.13,4144500.0,14.1764,14.2549,14.1764,14.2314,4144500.0
2010-03-25 14:00:00,18.14,18.16,18.1,18.13,2669000.0,14.2392,14.2549,14.2078,14.2314,2669000.0
2010-03-25 14:05:00,18.14,18.16,18.12,18.12,1676000.0,14.2392,14.2549,14.2235,14.2235,1676000.0
2010-03-25 14:10:00,18.13,18.15,18.1,18.14,1450800.0,14.2314,14.2471,14.2078,14.2392,1450800.0
2010-03-25 14:15:00,18.15,18.16,18.13,18.14,2165300.0,14.2471,14.2549,14.2314,14.2392,2165300.0
2010-03-25 14:20:00,18.14,18.2,18.03,18.03,4308200.0,14.2392,14.2863,14.1529,14.1529,4308200.0
2010-03-25 14:25:00,18.04,18.08,18.01,18.03,3623900.0,14.1607,14.1921,14.1372,14.1529,3623900.0
2010-03-25 14:30:00,18.04,18.07,18.01,18.02,3375100.0,14.1607,14.1843,14.1372,14.145,3375100.0
2010-03-25 14:35:00,18.02,18.09,18.02,18.09,2971100.0,14.145,14.2,14.145,14.2,2971100.0
2010-03-25 14:40:00,18.09,18.13,18.07,18.13,2703800.0,14.2,14.2314,14.1843,14.2314,2703800.0
2010-03-25 14:45:00,18.13,18.14,18.05,18.05,3444700.0,14.2314,14.2392,14.1686,14.1686,3444700.0
2010-03-25 14:50:00,18.06,18.07,18.02,18.06,3747200.0,14.1764,14.1843,14.145,14.1764,3747200.0
2010-03-25 14:55:00,18.07,18.1,18.03,18.08,2245500.0,14.1843,14.2078,14.1529,14.1921,2245500.0
2010-03-25 15:00:00,18.08,18.14,18.08,18.14,2243600.0,14.1921,14.2392,14.1921,14.2392,2243600.0
2010-03-25 15:05:00,18.14,18.16,18.11,18.12,2734900.0,14.2392,14.2549,14.2157,14.2235,2734900.0
2010-03-25 15:10:00,18.13,18.14,18.03,18.14,1915800.0,14.2314,14.2392,14.1529,14.2392,1915800.0
2010-03-25 15:15:00,18.14,18.15,18.1,18.12,1988200.0,14.2392,14.2471,14.2078,14.2235,1988200.0
2010-03-25 15:20:00,18.12,18.13,18.06,18.07,2292800.0,14.2235,14.2314,14.1764,14.1843,2292800.0
2010-03-25 15:25:00,18.07,18.08,17.96,17.96,5739600.0,14.1843,14.1921,14.098,14.098,5739600.0
2010-03-25 15:30:00,17.96,18.0,17.9,17.9,4830000.0,14.098,14.1293,14.0509,14.0509,4830000.0
2010-03-25 15:35:00,17.9,17.95,17.86,17.86,6625500.0,14.0509,14.0901,14.0195,14.0195,6625500.0
2010-03-25 15:40:00,17.86,17.88,17.81,17.84,5993600.0,14.0195,14.0352,13.9802,14.0038,5993600.0
2010-03-25 15:45:00,17.85,17.85,17.71,17.72,8607600.0,14.0116,14.0116,13.9017,13.9096,8607600.0
2010-03-25 15:50:00,17.72,17.8,17.71,17.8,5120500.0,13.9096,13.9724,13.9017,13.9724,5120500.0
2010-03-25 15:55:00,17.8,17.8,17.7,17.74,9935100.0,13.9724,13.9724,13.8939,13.9253,9935100.0
2010-03-26 09:30:00,17.98,18.03,17.92,17.94,9115800.0,14.1136,14.1529,14.0666,14.0823,9115800.0
2010-03-26 09:35:00,17.92,18.0,17.91,17.98,4155800.0,14.0666,14.1293,14.0587,14.1136,4155800.0
2010-03-26 09:40:00,17.97,18.05,17.92,18.03,5307300.0,14.1058,14.1686,14.0666,14.1529,5307300.0
2010-03-26 09:45:00,18.03,18.09,18.01,18.06,4387800.0,14.1529,14.2,14.1372,14.1764,4387800.0
2010-03-26 09:50:00,18.06,18.13,18.06,18.12,4085500.0,14.1764,14.2314,14.1764,14.2235,4085500.0
2010-03-26 09:55:00,18.12,18.17,18.09,18.1,4445200.0,14.2235,14.2628,14.2,14.2078,4445200.0
2010-03-26 10:00:00,18.1,18.19,18.1,18.17,3343000.0,14.2078,14.2785,14.2078,14.2628,3343000.0
2010-03-26 10:05:00,18.17,18.19,18.13,18.14,3788400.0,14.2628,14.2785,14.2314,14.2392,3788400.0
2010-03-26 10:10:00,18.14,18.15,18.09,18.1,3422100.0,14.2392,14.2471,14.2,14.2078,3422100.0
2010-03-26 10:15:00,18.1,18.13,18.09,18.12,1968600.0,14.2078,14.2314,14.2,14.2235,1968600.0
2010-03-26 10:20:00,18.13,18.14,18.06,18.09,2697900.0,14.2314,14.2392,14.1764,14.2,2697900.0
2010-03-26 10:25:00,18.09,18.14,18.09,18.12,3243800.0,14.2,14.2392,14.2,14.2235,3243800.0
2010-03-26 10:30:00,18.11,18.15,18.11,18.12,2007300.0,14.2157,14.2471,14.2157,14.2235,2007300.0
2010-03-26 10:35:00,18.11,18.12,18.08,18.09,1947500.0,14.2157,14.2235,14.1921,14.2,1947500.0
2010-03-26 10:40:00,18.09,18.11,18.08,18.11,1317400.0,14.2,14.2157,14.1921,14.2157,1317400.0
2010-03-26 10:45:00,18.1,18.11,18.06,18.1,2058200.0,14.2078,14.2157,14.1764,14.2078,2058200.0
2010-03-26 10:50:00,18.1,18.11,18.09,18.09,1620000.0,14.2078,14.2157,14.2,14.2,1620000.0
2010-03-26 10:55:00,18.09,18.1,18.07,18.09,1410600.0,14.2,14.2078,14.1843,14.2,1410600.0
2010-03-26 11:00:00,18.09,18.14,18.09,18.14,2358800.0,14.2,14.2392,14.2,14.2392,2358800.0
2010-03-26 11:05:00,18.14,18.15,18.1,18.12,1552400.0,14.2392,14.2471,14.2078,14.2235,1552400.0
2010-03-26 11:10:00,18.12,18.14,18.1,18.12,1712500.0,14.2235,14.2392,14.2078,14.2235,1712500.0
2010-03-26 11:15:00,18.12,18.15,18.12,18.14,1494700.0,14.2235,14.2471,14.2235,14.2392,1494700.0
2010-03-26 11:20:00,18.14,18.18,18.13,18.17,2618200.0,14.2392,14.2706,14.2314,14.2628,2618200.0
2010-03-26 11:25:00,18.18,18.22,18.16,18.2,4021000.0,14.2706,14.302,14.2549,14.2863,4021000.0
2010-03-26 11:30:00,18.2,18.23,18.18,18.23,3863900.0,14.2863,14.3099,14.2706,14.3099,3863900.0
2010-03-26 11:35:00,18.22,18.23,18.17,18.17,1208600.0,14.302,14.3099,14.2628,14.2628,1208600.0
2010-03-26 11:40:00,18.17,18.19,18.16,18.17,1957300.0,14.2628,14.2785,14.2549,14.2628,1957300.0
2010-03-26 11:45:00,18.17,18.19,18.16,18.17,1245400.0,14.2628,14.2785,14.2549,14.2628,1245400.0
2010-03-26 11:50:00,18.17,18.18,18.15,18.16,1214900.0,14.2628,14.2706,14.2471,14.2549,1214900.0
2010-03-26 11:55:00,18.16,18.16,18.11,18.12,2221900.0,14.2549,14.2549,14.2157,14.2235,2221900.0
2010-03-26 12:00:00,18.12,18.15,18.11,18.13,1376000.0,14.2235,14.2471,14.2157,14.2314,1376000.0
2010-03-26 12:05:00,18.13,18.18,18.13,18.16,1219500.0,14.2314,14.2706,14.2314,14.2549,1219500.0
2010-03-26 12:10:00,18.17,18.17,18.13,18.14,1963200.0,14.2628,14.2628,14.2314,14.2392,1963200.0
2010-03-26 12:15:00,18.13,18.16,18.13,18.14,644700.0,14.2314,14.2549,14.2314,14.2392,644700.0
2010-03-26 12:20:00,18.15,18.15,18.06,18.09,3966300.0,14.2471,14.2471,14.1764,14.2,3966300.0
2010-03-26 12:25:00,18.09,18.09,18.0,18.01,5072700.0,14.2,14.2,14.1293,14.1372,5072700.0
2010-03-26 12:30:00,18.01,18.04,17.97,18.01,4923000.0,14.1372,14.1607,14.1058,14.1372,4923000.0
2010-03-26 12:35:00,18.0,18.05,17.96,18.04,3617100.0,14.1293,14.1686,14.098,14.1607,3617100.0
2010-03-26 12:40:00,18.03,18.06,18.01,18.06,1370300.0,14.1529,14.1764,14.1372,14.1764,1370300.0
2010-03-26 12:45:00,18.05,18.06,17.94,17.95,2766500.0,14.1686,14.1764,14.0823,14.0901,2766500.0
2010-03-26 12:50:00,17.96,17.99,17.94,17.95,2689100.0,14.098,14.1215,14.0823,14.0901,2689100.0
2010-03-26 12:55:00,17.95,17.96,17.89,17.92,3938100.0,14.0901,14.098,14.043,14.0666,3938100.0
2010-03-26 13:00:00,17.91,17.92,17.87,17.87,2637900.0,14.0587,14.0666,14.0273,14.0273,2637900.0
2010-03-26 13:05:00,17.87,17.88,17.75,17.78,5643700.0,14.0273,14.0352,13.9331,13.9567,5643700.0
2010-03-26 13:10:00,17.79,17.86,17.78,17.85,3274300.0,13.9645,14.0195,13.9567,14.0116,3274300.0
2010-03-26 13:15:00,17.86,17.9,17.85,17.9,3560500.0,14.0195,14.0509,14.0116,14.0509,3560500.0
2010-03-26 13:20:00,17.89,17.97,17.89,17.93,2497100.0,14.043,14.1058,14.043,14.0744,2497100.0
2010-03-26 13:25:00,17.92,17.95,17.91,17.92,1755900.0,14.0666,14.0901,14.0587,14.0666,1755900.0
2010-03-26 13:30:00,17.92,17.93,17.86,17.88,2396900.0,14.0666,14.0744,14.0195,14.0352,2396900.0
2010-03-26 13:35:00,17.88,17.94,17.88,17.91,2185400.0,14.0352,14.0823,14.0352,14.0587,2185400.0
2010-03-26 13:40:00,17.92,17.99,17.9,17.93,2515900.0,14.0666,14.1215,14.0509,14.0744,2515900.0
2010-03-26 13:45:00,17.93,17.93,17.88,17.89,2915500.0,14.0744,14.0744,14.0352,14.043,2915500.0
2010-03-26 13:50:00,17.89,17.94,17.88,17.9,1232500.0,14.043,14.0823,14.0352,14.0509,1232500.0
2010-03-26 13:55:00,17.9,17.94,17.9,17.93,4666400.0,14.0509,14.0823,14.0509,14.0744,4666400.0
2010-03-26 14:00:00,17.92,17.93,17.85,17.89,2649100.0,14.0666,14.0744,14.0116,14.043,2649100.0
2010-03-26 14:05:00,17.89,17.93,17.87,17.93,2207200.0,14.043,14.0744,14.0273,14.0744,2207200.0
2010-03-26 14:10:00,17.93,17.94,17.88,17.9,1496700.0,14.0744,14.0823,14.0352,14.0509,1496700.0
2010-03-26 14:15:00,17.9,17.95,17.88,17.94,2283700.0,14.0509,14.0901,14.0352,14.0823,2283700.0
2010-03-26 14:20:00,17.94,17.95,17.91,17.93,1477500.0,14.0823,14.0901,14.0587,14.0744,1477500.0
2010-03-26 14:25:00,17.93,17.97,17.91,17.95,2095300.0,14.0744,14.1058,14.0587,14.0901,2095300.0
2010-03-26 14:30:00,17.95,17.98,17.95,17.96,1609200.0,14.0901,14.1136,14.0901,14.098,1609200.0
2010-03-26 14:35:00,17.96,17.99,17.94,17.99,2014800.0,14.098,14.1215,14.0823,14.1215,2014800.0
2010-03-26 14:40:00,17.98,17.99,17.93,17.94,1882500.0,14.1136,14.1215,14.0744,14.0823,1882500.0
2010-03-26 14:45:00,17.93,17.94,17.9,17.91,1761900.0,14.0744,14.0823,14.0509,14.0587,1761900.0
2010-03-26 14:50:00,17.91,17.94,17.88,17.93,1641100.0,14.0587,14.0823,14.0352,14.0744,1641100.0
2010-03-26 14:55:00,17.94,17.94,17.89,17.91,1549900.0,14.0823,14.0823,14.043,14.0587,1549900.0
2010-03-26 15:00:00,17.91,17.91,17.86,17.86,2253300.0,14.0587,14.0587,14.0195,14.0195,2253300.0
2010-03-26 15:05:00,17.87,17.88,17.83,17.84,1621700.0,14.0273,14.0352,13.9959,14.0038,1621700.0
2010-03-26 15:10:00,17.85,17.87,17.81,17.87,2109000.0,14.0116,14.0273,13.9802,14.0273,2109000.0
2010-03-26 15:15:00,17.86,17.89,17.86,17.88,1613700.0,14.0195,14.043,14.0195,14.0352,1613700.0
2010-03-26 15:20:00,17.87,17.88,17.8,17.81,1727800.0,14.0273,14.0352,13.9724,13.9802,1727800.0
2010-03-26 15:25:00,17.81,17.87,17.8,17.84,2163400.0,13.9802,14.0273,13.9724,14.0038,2163400.0
2010-03-26 15:30:00,17.85,17.87,17.83,17.83,1455400.0,14.0116,14.0273,13.9959,13.9959,1455400.0
2010-03-26 15:35:00,17.82,17.87,17.8,17.8,3071800.0,13.9881,14.0273,13.9724,13.9724,3071800.0
2010-03-26 15:40:00,17.8,17.82,17.78,17.79,3942100.0,13.9724,13.9881,13.9567,13.9645,3942100.0
2010-03-26 15:45:00,17.79,17.8,17.75,17.8,4124400.0,13.9645,13.9724,13.9331,13.9724,4124400.0
2010-03-26 15:50:00,17.8,17.86,17.8,17.84,5370000.0,13.9724,14.0195,13.9724,14.0038,5370000.0
2010-03-26 15:55:00,17.83,17.93,17.83,17.9,6173000.0,13.9959,14.0744,13.9959,14.0509,6173000.0
2010-03-29 09:30:00,18.17,18.2,18.1,18.13,6224400.0,14.2628,14.2863,14.2078,14.2314,6224400.0
2010-03-29 09:35:00,18.13,18.13,17.98,18.03,6305700.0,14.2314,14.2314,14.1136,14.1529,6305700.0
2010-03-29 09:40:00,18.02,18.04,17.91,18.02,7041100.0,14.145,14.1607,14.0587,14.145,7041100.0
2010-03-29 09:45:00,18.01,18.04,17.98,18.0,2616900.0,14.1372,14.1607,14.1136,14.1293,2616900.0
2010-03-29 09:50:00,18.0,18.05,17.99,18.0,2763300.0,14.1293,14.1686,14.1215,14.1293,2763300.0
2010-03-29 09:55:00,17.99,18.0,17.95,17.97,2474900.0,14.1215,14.1293,14.0901,14.1058,2474900.0
2010-03-29 10:00:00,17.97,17.97,17.9,17.95,4003600.0,14.1058,14.1058,14.0509,14.0901,4003600.0
2010-03-29 10:05:00,17.95,17.98,17.93,17.94,4332400.0,14.0901,14.1136,14.0744,14.0823,4332400.0
2010-03-29 10:10:00,17.94,17.99,17.93,17.95,2578300.0,14.0823,14.1215,14.0744,14.0901,2578300.0
2010-03-29 10:15:00,17.95,17.98,17.94,17.98,2583000.0,14.0901,14.1136,14.0823,14.1136,2583000.0
2010-03-29 10:20:00,17.97,17.98,17.92,17.93,1957100.0,14.1058,14.1136,14.0666,14.0744,1957100.0
2010-03-29 10:25:00,17.92,17.95,17.88,17.91,3377100.0,14.0666,14.0901,14.0352,14.0587,3377100.0
2010-03-29 10:30:00,17.91,17.92,17.82,17.87,6069800.0,14.0587,14.0666,13.9881,14.0273,6069800.0
2010-03-29 10:35:00,17.87,17.91,17.86,17.9,2634700.0,14.0273,14.0587,14.0195,14.0509,2634700.0
2010-03-29 10:40:00,17.89,17.94,17.89,17.92,1885600.0,14.043,14.0823,14.043,14.0666,1885600.0
2010-03-29 10:45:00,17.92,17.95,17.91,17.95,1289900.0,14.0666,14.0901,14.0587,14.0901,1289900.0
2010-03-29 10:50:00,17.94,17.95,17.9,17.9,1634100.0,14.0823,14.0901,14.0509,14.0509,1634100.0
2010-03-29 10:55:00,17.91,17.93,17.88,17.93,1764900.0,14.0587,14.0744,14.0352,14.0744,1764900.0
2010-03-29 11:00:00,17.93,17.96,17.92,17.94,2216500.0,14.0744,14.098,14.0666,14.0823,2216500.0
2010-03-29 11:05:00,17.94,17.95,17.92,17.94,1140600.0,14.0823,14.0901,14.0666,14.0823,1140600.0
2010-03-29 11:10:00,17.95,17.97,17.94,17.97,1422400.0,14.0901,14.1058,14.0823,14.1058,1422400.0
2010-03-29 11:15:00,17.97,17.97,17.94,17.95,1021400.0,14.1058,14.1058,14.0823,14.0901,1021400.0
2010-03-29 11:20:00,17.94,17.99,17.94,17.99,1302500.0,14.0823,14.1215,14.0823,14.1215,1302500.0
2010-03-29 11:25:00,17.99,18.0,17.97,17.98,1685400.0,14.1215,14.1293,14.1058,14.1136,1685400.0
2010-03-29 11:30:00,17.99,18.02,17.98,18.01,1581900.0,14.1215,14.145,14.1136,14.1372,1581900.0
2010-03-29 11:35:00,18.01,18.02,17.98,18.0,836700.0,14.1372,14.145,14.1136,14.1293,836700.0
2010-03-29 11:40:00,17.99,18.0,17.98,17.99,914500.0,14.1215,14.1293,14.1136,14.1215,914500.0
2010-03-29 11:45:00,17.99,18.0,17.96,17.97,1319300.0,14.1215,14.1293,14.098,14.1058,1319300.0
2010-03-29 11:50:00,17.97,17.98,17.95,17.95,1099200.0,14.1058,14.1136,14.0901,14.0901,1099200.0
2010-03-29 11:55:00,17.95,17.97,17.95,17.95,1237500.0,14.0901,14.1058,14.0901,14.0901,1237500.0
2010-03-29 12:00:00,17.96,17.98,17.95,17.98,1156800.0,14.098,14.1136,14.0901,14.1136,1156800.0
2010-03-29 12:05:00,17.97,17.99,17.95,17.97,781800.0,14.1058,14.1215,14.0901,14.1058,781800.0
2010-03-29 12:10:00,17.97,17.98,17.97,17.97,229100.0,14.1058,14.1136,14.1058,14.1058,229100.0
2010-03-29 12:15:00,17.97,17.98,17.95,17.96,550500.0,14.1058,14.1136,14.0901,14.098,550500.0
2010-03-29 12:20:00,17.95,17.96,17.89,17.89,2232000.0,14.0901,14.098,14.043,14.043,2232000.0
2010-03-29 12:25:00,17.9,17.92,17.86,17.87,3248400.0,14.0509,14.0666,14.0195,14.0273,3248400.0
2010-03-29 12:30:00,17.86,17.87,17.83,17.84,2273500.0,14.0195,14.0273,13.9959,14.0038,2273500.0
2010-03-29 12:35:00,17.83,17.84,17.81,17.81,1716200.0,13.9959,14.0038,13.9802,13.9802,1716200.0
2010-03-29 12:40:00,17.82,17.82,17.77,17.81,2236500.0,13.9881,13.9881,13.9488,13.9802,2236500.0
2010-03-29 12:45:00,17.8,17.86,17.78,17.85,2181100.0,13.9724,14.0195,13.9567,14.0116,2181100.0
2010-03-29 12:50:00,17.86,17.86,17.83,17.85,880100.0,14.0195,14.0195,13.9959,14.0116,880100.0
2010-03-29 12:55:00,17.84,17.85,17.82,17.83,762900.0,14.0038,14.0116,13.9881,13.9959,762900.0
2010-03-29 13:00:00,17.83,17.87,17.82,17.84,1588100.0,13.9959,14.0273,13.9881,14.0038,1588100.0
2010-03-29 13:05:00,17.84,17.87,17.83,17.86,1084700.0,14.0038,14.0273,13.9959,14.0195,1084700.0
2010-03-29 13:10:00,17.86,17.91,17.86,17.9,1389400.0,14.0195,14.0587,14.0195,14.0509,1389400.0
2010-03-29 13:15:00,17.9,17.91,17.88,17.9,733300.0,14.0509,14.0587,14.0352,14.0509,733300.0
2010-03-29 13:20:00,17.91,17.93,17.89,17.92,1209600.0,14.0587,14.0744,14.043,14.0666,1209600.0
2010-03-29 13:25:00,17.91,17.93,17.91,17.91,358500.0,14.0587,14.0744,14.0587,14.0587,358500.0
2010-03-29 13:30:00,17.91,17.95,17.91,17.92,908800.0,14.0587,14.0901,14.0587,14.0666,908800.0
2010-03-29 13:35:00,17.92,17.92,17.87,17.89,994600.0,14.0666,14.0666,14.0273,14.043,994600.0
2010-03-29 13:40:00,17.89,17.91,17.87,17.88,962600.0,14.043,14.0587,14.0273,14.0352,962600.0
2010-03-29 13:45:00,17.88,17.91,17.86,17.91,1359900.0,14.0352,14.0587,14.0195,14.0587,1359900.0
2010-03-29 13:50:00,17.9,17.96,17.9,17.94,1875200.0,14.0509,14.098,14.0509,14.0823,1875200.0
2010-03-29 13:55:00,17.95,17.96,17.93,17.93,1774200.0,14.0901,14.098,14.0744,14.0744,1774200.0
2010-03-29 14:00:00,17.93,17.95,17.92,17.93,535600.0,14.0744,14.0901,14.0666,14.0744,535600.0
2010-03-29 14:05:00,17.94,17.96,17.92,17.93,899600.0,14.0823,14.098,14.0666,14.0744,899600.0
2010-03-29 14:10:00,17.92,17.95,17.91,17.94,855400.0,14.0666,14.0901,14.0587,14.0823,855400.0
2010-03-29 14:15:00,17.94,17.95,17.92,17.92,594200.0,14.0823,14.0901,14.0666,14.0666,594200.0
2010-03-29 14:20:00,17.92,17.93,17.89,17.92,814400.0,14.0666,14.0744,14.043,14.0666,814400.0
2010-03-29 14:25:00,17.91,17.92,17.89,17.91,2314200.0,14.0587,14.0666,14.043,14.0587,2314200.0
2010-03-29 14:30:00,17.91,17.95,17.9,17.94,944200.0,14.0587,14.0901,14.0509,14.0823,944200.0
2010-03-29 14:35:00,17.95,17.99,17.94,17.96,1693700.0,14.0901,14.1215,14.0823,14.098,1693700.0
2010-03-29 14:40:00,17.97,17.97,17.94,17.95,977400.0,14.1058,14.1058,14.0823,14.0901,977400.0
2010-03-29 14:45:00,17.95,17.98,17.95,17.95,1466700.0,14.0901,14.1136,14.0901,14.0901,1466700.0
2010-03-29 14:50:00,17.96,17.98,17.95,17.97,609500.0,14.098,14.1136,14.0901,14.1058,609500.0
2010-03-29 14:55:00,17.98,17.99,17.97,17.98,1410400.0,14.1136,14.1215,14.1058,14.1136,1410400.0
2010-03-29 15:00:00,17.99,18.02,17.98,18.0,2485200.0,14.1215,14.145,14.1136,14.1293,2485200.0
2010-03-29 15:05:00,18.01,18.02,17.98,18.0,1670400.0,14.1372,14.145,14.1136,14.1293,1670400.0
2010-03-29 15:10:00,18.0,18.07,17.99,18.04,2467700.0,14.1293,14.1843,14.1215,14.1607,2467700.0
2010-03-29 15:15:00,18.05,18.06,18.03,18.05,2173400.0,14.1686,14.1764,14.1529,14.1686,2173400.0
2010-03-29 15:20:00,18.06,18.08,18.03,18.05,2353100.0,14.1764,14.1921,14.1529,14.1686,2353100.0
2010-03-29 15:25:00,18.06,18.08,18.04,18.05,1638100.0,14.1764,14.1921,14.1607,14.1686,1638100.0
2010-03-29 15:30:00,18.05,18.05,18.0,18.0,1757200.0,14.1686,14.1686,14.1293,14.1293,1757200.0
2010-03-29 15:35:00,18.0,18.03,18.0,18.01,1791800.0,14.1293,14.1529,14.1293,14.1372,1791800.0
2010-03-29 15:40:00,18.02,18.05,18.0,18.05,1450900.0,14.145,14.1686,14.1293,14.1686,1450900.0
2010-03-29 15:45:00,18.05,18.05,18.01,18.02,1341500.0,14.1686,14.1686,14.1372,14.145,1341500.0
2010-03-29 15:50:00,18.02,18.04,18.0,18.0,2045500.0,14.145,14.1607,14.1293,14.1293,2045500.0
2010-03-29 15:55:00,18.0,18.03,17.99,18.02,3533200.0,14.1293,14.1529,14.1215,14.145,3533200.0
2010-03-30 09:30:00,18.06,18.08,17.98,18.03,3708700.0,14.1764,14.1921,14.1136,14.1529,3708700.0
2010-03-30 09:35:00,18.03,18.04,17.99,18.01,3035400.0,14.1529,14.1607,14.1215,14.1372,3035400.0
2010-03-30 09:40:00,18.01,18.08,18.0,18.06,3069500.0,14.1372,14.1921,14.1293,14.1764,3069500.0
2010-03-30 09:45:00,18.06,18.12,18.05,18.09,3960500.0,14.1764,14.2235,14.1686,14.2,3960500.0
2010-03-30 09:50:00,18.09,18.11,18.06,18.07,6096900.0,14.2,14.2157,14.1764,14.1843,6096900.0
2010-03-30 09:55:00,18.08,18.09,18.04,18.07,2896800.0,14.1921,14.2,14.1607,14.1843,2896800.0
2010-03-30 10:00:00,18.07,18.08,18.04,18.04,2884600.0,14.1843,14.1921,14.1607,14.1607,2884600.0
2010-03-30 10:05:00,18.04,18.05,17.99,18.03,2259400.0,14.1607,14.1686,14.1215,14.1529,2259400.0
2010-03-30 10:10:00,18.02,18.08,18.01,18.07,2187900.0,14.145,14.1921,14.1372,14.1843,2187900.0
2010-03-30 10:15:00,18.06,18.08,18.01,18.02,2253700.0,14.1764,14.1921,14.1372,14.145,2253700.0
2010-03-30 10:20:00,18.02,18.04,17.98,18.03,2547700.0,14.145,14.1607,14.1136,14.1529,2547700.0
2010-03-30 10:25:00,18.02,18.04,17.99,18.02,2204800.0,14.145,14.1607,14.1215,14.145,2204800.0
2010-03-30 10:30:00,18.03,18.05,18.01,18.04,1149600.0,14.1529,14.1686,14.1372,14.1607,1149600.0
2010-03-30 10:35:00,18.04,18.05,17.96,17.98,3214500.0,14.1607,14.1686,14.098,14.1136,3214500.0
2010-03-30 10:40:00,17.98,17.99,17.95,17.95,2228000.0,14.1136,14.1215,14.0901,14.0901,2228000.0
2010-03-30 10:45:00,17.96,17.96,17.92,17.93,2918900.0,14.098,14.098,14.0666,14.0744,2918900.0
2010-03-30 10:50:00,17.93,17.96,17.91,17.96,1971700.0,14.0744,14.098,14.0587,14.098,1971700.0
2010-03-30 10:55:00,17.95,17.96,17.9,17.9,1610000.0,14.0901,14.098,14.0509,14.0509,1610000.0
2010-03-30 11:00:00,17.9,17.91,17.78,17.79,5282800.0,14.0509,14.0587,13.9567,13.9645,5282800.0
2010-03-30 11:05:00,17.79,17.8,17.75,17.8,4518000.0,13.9645,13.9724,13.9331,13.9724,4518000.0
2010-03-30 11:10:00,17.8,17.81,17.77,17.79,3112800.0,13.9724,13.9802,13.9488,13.9645,3112800.0
2010-03-30 11:15:00,17.79,17.81,17.77,17.78,1643000.0,13.9645,13.9802,13.9488,13.9567,1643000.0
2010-03-30 11:20:00,17.78,17.79,17.75,17.79,2181700.0,13.9567,13.9645,13.9331,13.9645,2181700.0
2010-03-30 11:25:00,17.79,17.79,17.73,17.74,3275500.0,13.9645,13.9645,13.9174,13.9253,3275500.0
2010-03-30 11:30:00,17.75,17.76,17.72,17.73,2298400.0,13.9331,13.941,13.9096,13.9174,2298400.0
2010-03-30 11:35:00,17.73,17.73,17.67,17.7,3355500.0,13.9174,13.9174,13.8703,13.8939,3355500.0
2010-03-30 11:40:00,17.7,17.78,17.7,17.78,2436100.0,13.8939,13.9567,13.8939,13.9567,2436100.0
2010-03-30 11:45:00,17.78,17.8,17.75,17.78,2226500.0,13.9567,13.9724,13.9331,13.9567,2226500.0
2010-03-30 11:50:00,17.78,17.81,17.77,17.79,1648400.0,13.9567,13.9802,13.9488,13.9645,1648400.0
2010-03-30 11:55:00,17.79,17.82,17.78,17.78,1334800.0,13.9645,13.9881,13.9567,13.9567,1334800.0
2010-03-30 12:00:00,17.78,17.8,17.75,17.75,1442600.0,13.9567,13.9724,13.9331,13.9331,1442600.0
2010-03-30 12:05:00,17.75,17.77,17.73,17.76,1352000.0,13.9331,13.9488,13.9174,13.941,1352000.0
2010-03-30 12:10:00,17.76,17.78,17.75,17.76,980000.0,13.941,13.9567,13.9331,13.941,980000.0
2010-03-30 12:15:00,17.77,17.78,17.73,17.74,1048600.0,13.9488,13.9567,13.9174,13.9253,1048600.0
2010-03-30 12:20:00,17.75,17.76,17.74,17.76,269400.0,13.9331,13.941,13.9253,13.941,269400.0
2010-03-30 12:25:00,17.76,17.8,17.75,17.79,523100.0,13.941,13.9724,13.9331,13.9645,523100.0
2010-03-30 12:30:00,17.79,17.81,17.79,17.81,398900.0,13.9645,13.9802,13.9645,13.9802,398900.0
2010-03-30 12:35:00,17.81,17.82,17.78,17.78,1060300.0,13.9802,13.9881,13.9567,13.9567,1060300.0
2010-03-30 12:40:00,17.79,17.82,17.78,17.81,1626200.0,13.9645,13.9881,13.9567,13.9802,1626200.0
2010-03-30 12:45:00,17.8,17.82,17.79,17.79,909500.0,13.9724,13.9881,13.9645,13.9645,909500.0
2010-03-30 12:50:00,17.8,17.8,17.78,17.8,515900.0,13.9724,13.9724,13.9567,13.9724,515900.0
2010-03-30 12:55:00,17.8,17.82,17.79,17.81,762400.0,13.9724,13.9881,13.9645,13.9802,762400.0
2010-03-30 13:00:00,17.8,17.81,17.76,17.79,950300.0,13.9724,13.9802,13.941,13.9645,950300.0
2010-03-30 13:05:00,17.79,17.79,17.78,17.78,204600.0,13.9645,13.9645,13.9567,13.9567,204600.0
2010-03-30 13:10:00,17.78,17.79,17.78,17.78,217500.0,13.9567,13.9645,13.9567,13.9567,217500.0
2010-03-30 13:15:00,17.78,17.79,17.76,17.76,866800.0,13.9567,13.9645,13.941,13.941,866800.0
2010-03-30 13:20:00,17.77,17.77,17.73,17.73,798800.0,13.9488,13.9488,13.9174,13.9174,798800.0
2010-03-30 13:25:00,17.73,17.75,17.72,17.75,1210800.0,13.9174,13.9331,13.9096,13.9331,1210800.0
2010-03-30 13:30:00,17.74,17.75,17.73,17.74,690000.0,13.9253,13.9331,13.9174,13.9253,690000.0
2010-03-30 13:35:00,17.75,17.77,17.74,17.75,678600.0,13.9331,13.9488,13.9253,13.9331,678600.0
2010-03-30 13:40:00,17.75,17.75,17.73,17.73,660500.0,13.9331,13.9331,13.9174,13.9174,660500.0
2010-03-30 13:45:00,17.73,17.77,17.72,17.75,1092100.0,13.9174,13.9488,13.9096,13.9331,1092100.0
2010-03-30 13:50:00,17.75,17.78,17.75,17.77,672200.0,13.9331,13.9567,13.9331,13.9488,672200.0
2010-03-30 13:55:00,17.78,17.79,17.76,17.76,633600.0,13.9567,13.9645,13.941,13.941,633600.0
2010-03-30 14:00:00,17.77,17.77,17.75,17.77,566700.0,13.9488,13.9488,13.9331,13.9488,566700.0
2010-03-30 14:05:00,17.76,17.78,17.75,17.77,1269300.0,13.941,13.9567,13.9331,13.9488,1269300.0
2010-03-30 14:10:00,17.77,17.79,17.76,17.78,931900.0,13.9488,13.9645,13.941,13.9567,931900.0
2010-03-30 14:15:00,17.78,17.79,17.76,17.76,771100.0,13.9567,13.9645,13.941,13.941,771100.0
2010-03-30 14:20:00,17.76,17.78,17.75,17.75,474800.0,13.941,13.9567,13.9331,13.9331,474800.0
2010-03-30 14:25:00,17.75,17.76,17.74,17.75,650600.0,13.9331,13.941,13.9253,13.9331,650600.0
2010-03-30 14:30:00,17.75,17.82,17.75,17.81,2044800.0,13.9331,13.9881,13.9331,13.9802,2044800.0
2010-03-30 14:35:00,17.82,17.83,17.81,17.83,1441900.0,13.9881,13.9959,13.9802,13.9959,1441900.0
2010-03-30 14:40:00,17.82,17.84,17.81,17.83,1221000.0,13.9881,14.0038,13.9802,13.9959,1221000.0
2010-03-30 14:45:00,17.83,17.83,17.81,17.82,366900.0,13.9959,13.9959,13.9802,13.9881,366900.0
2010-03-30 14:50:00,17.82,17.87,17.81,17.85,1925100.0,13.9881,14.0273,13.9802,14.0116,1925100.0
2010-03-30 14:55:00,17.85,17.88,17.82,17.84,1915400.0,14.0116,14.0352,13.9881,14.0038,1915400.0
2010-03-30 15:00:00,17.84,17.84,17.79,17.79,1512200.0,14.0038,14.0038,13.9645,13.9645,1512200.0
2010-03-30 15:05:00,17.79,17.82,17.78,17.81,1278000.0,13.9645,13.9881,13.9567,13.9802,1278000.0
2010-03-30 15:10:00,17.81,17.81,17.78,17.78,489700.0,13.9802,13.9802,13.9567,13.9567,489700.0
2010-03-30 15:15:00,17.79,17.81,17.76,17.77,1214100.0,13.9645,13.9802,13.941,13.9488,1214100.0
2010-03-30 15:20:00,17.77,17.78,17.73,17.75,1514600.0,13.9488,13.9567,13.9174,13.9331,1514600.0
2010-03-30 15:25:00,17.75,17.8,17.75,17.8,1560200.0,13.9331,13.9724,13.9331,13.9724,1560200.0
2010-03-30 15:30:00,17.8,17.83,17.79,17.81,1204200.0,13.9724,13.9959,13.9645,13.9802,1204200.0
2010-03-30 15:35:00,17.81,17.82,17.76,17.77,1757300.0,13.9802,13.9881,13.941,13.9488,1757300.0
2010-03-30 15:40:00,17.76,17.79,17.75,17.76,1108800.0,13.941,13.9645,13.9331,13.941,1108800.0
2010-03-30 15:45:00,17.76,17.77,17.73,17.77,2268200.0,13.941,13.9488,13.9174,13.9488,2268200.0
2010-03-30 15:50:00,17.77,17.8,17.76,17.79,1552100.0,13.9488,13.9724,13.941,13.9645,1552100.0
2010-03-30 15:55:00,17.78,17.79,17.74,17.75,3928600.0,13.9567,13.9645,13.9253,13.9331,3928600.0
2010-03-31 09:30:00,17.69,17.78,17.67,17.71,3956800.0,13.886,13.9567,13.8703,13.9017,3956800.0
2010-03-31 09:35:00,17.7,17.77,17.7,17.77,2087700.0,13.8939,13.9488,13.8939,13.9488,2087700.0
2010-03-31 09:40:00,17.77,17.8,17.71,17.74,3767400.0,13.9488,13.9724,13.9017,13.9253,3767400.0
2010-03-31 09:45:00,17.74,17.79,17.71,17.74,2457100.0,13.9253,13.9645,13.9017,13.9253,2457100.0
2010-03-31 09:50:00,17.73,17.84,17.73,17.83,2462000.0,13.9174,14.0038,13.9174,13.9959,2462000.0
2010-03-31 09:55:00,17.81,17.84,17.78,17.84,2046400.0,13.9802,14.0038,13.9567,14.0038,2046400.0
2010-03-31 10:00:00,17.83,17.87,17.82,17.87,2716500.0,13.9959,14.0273,13.9881,14.0273,2716500.0
2010-03-31 10:05:00,17.87,17.88,17.85,17.88,1811800.0,14.0273,14.0352,14.0116,14.0352,1811800.0
2010-03-31 10:10:00,17.87,17.88,17.85,17.87,1599700.0,14.0273,14.0352,14.0116,14.0273,1599700.0
2010-03-31 10:15:00,17.87,17.87,17.81,17.84,2193200.0,14.0273,14.0273,13.9802,14.0038,2193200.0
2010-03-31 10:20:00,17.84,17.9,17.83,17.89,2498700.0,14.0038,14.0509,13.9959,14.043,2498700.0
2010-03-31 10:25:00,17.9,17.93,17.88,17.92,1739800.0,14.0509,14.0744,14.0352,14.0666,1739800.0
2010-03-31 10:30:00,17.92,17.94,17.9,17.92,1666000.0,14.0666,14.0823,14.0509,14.0666,1666000.0
2010-03-31 10:35:00,17.92,17.98,17.92,17.93,2236400.0,14.0666,14.1136,14.0666,14.0744,2236400.0
2010-03-31 10:40:00,17.93,17.94,17.86,17.88,2095400.0,14.0744,14.0823,14.0195,14.0352,2095400.0
2010-03-31 10:45:00,17.88,17.89,17.86,17.88,1366600.0,14.0352,14.043,14.0195,14.0352,1366600.0
2010-03-31 10:50:00,17.87,17.89,17.84,17.84,1364400.0,14.0273,14.043,14.0038,14.0038,1364400.0
2010-03-31 10:55:00,17.84,17.9,17.81,17.85,1690400.0,14.0038,14.0509,13.9802,14.0116,1690400.0
2010-03-31 11:00:00,17.85,17.85,17.78,17.82,2218900.0,14.0116,14.0116,13.9567,13.9881,2218900.0
2010-03-31 11:05:00,17.82,17.86,17.81,17.86,1145500.0,13.9881,14.0195,13.9802,14.0195,1145500.0
2010-03-31 11:10:00,17.86,17.87,17.84,17.84,862900.0,14.0195,14.0273,14.0038,14.0038,862900.0
2010-03-31 11:15:00,17.85,17.85,17.82,17.83,645800.0,14.0116,14.0116,13.9881,13.9959,645800.0
2010-03-31 11:20:00,17.83,17.89,17.82,17.89,960400.0,13.9959,14.043,13.9881,14.043,960400.0
2010-03-31 11:25:00,17.89,17.89,17.87,17.89,763200.0,14.043,14.043,14.0273,14.043,763200.0
2010-03-31 11:30:00,17.88,17.92,17.87,17.91,1063600.0,14.0352,14.0666,14.0273,14.0587,1063600.0
2010-03-31 11:35:00,17.92,17.93,17.88,17.9,976500.0,14.0666,14.0744,14.0352,14.0509,976500.0
2010-03-31 11:40:00,17.89,17.92,17.88,17.89,1072800.0,14.043,14.0666,14.0352,14.043,1072800.0
2010-03-31 11:45:00,17.9,17.92,17.88,17.91,710700.0,14.0509,14.0666,14.0352,14.0587,710700.0
2010-03-31 11:50:00,17.91,17.92,17.88,17.92,753100.0,14.0587,14.0666,14.0352,14.0666,753100.0
2010-03-31 11:55:00,17.92,17.93,17.9,17.91,1131300.0,14.0666,14.0744,14.0509,14.0587,1131300.0
2010-03-31 12:00:00,17.91,17.91,17.87,17.87,786300.0,14.0587,14.0587,14.0273,14.0273,786300.0
2010-03-31 12:05:00,17.87,17.89,17.86,17.87,736400.0,14.0273,14.043,14.0195,14.0273,736400.0
2010-03-31 12:10:00,17.88,17.9,17.87,17.9,342700.0,14.0352,14.0509,14.0273,14.0509,342700.0
2010-03-31 12:15:00,17.89,17.93,17.89,17.93,992100.0,14.043,14.0744,14.043,14.0744,992100.0
2010-03-31 12:20:00,17.93,17.94,17.92,17.93,821300.0,14.0744,14.0823,14.0666,14.0744,821300.0
2010-03-31 12:25:00,17.93,17.94,17.9,17.9,386800.0,14.0744,14.0823,14.0509,14.0509,386800.0
2010-03-31 12:30:00,17.91,17.91,17.87,17.9,848600.0,14.0587,14.0587,14.0273,14.0509,848600.0
2010-03-31 12:35:00,17.9,17.93,17.89,17.9,363100.0,14.0509,14.0744,14.043,14.0509,363100.0
2010-03-31 12:40:00,17.9,17.91,17.87,17.89,619400.0,14.0509,14.0587,14.0273,14.043,619400.0
2010-03-31 12:45:00,17.89,17.91,17.88,17.89,632600.0,14.043,14.0587,14.0352,14.043,632600.0
2010-03-31 12:50:00,17.9,17.91,17.89,17.91,428900.0,14.0509,14.0587,14.043,14.0587,428900.0
2010-03-31 12:55:00,17.9,17.91,17.86,17.88,827100.0,14.0509,14.0587,14.0195,14.0352,827100.0
2010-03-31 13:00:00,17.88,17.89,17.86,17.88,691000.0,14.0352,14.043,14.0195,14.0352,691000.0
2010-03-31 13:05:00,17.88,17.9,17.87,17.89,489300.0,14.0352,14.0509,14.0273,14.043,489300.0
2010-03-31 13:10:00,17.89,17.93,17.89,17.91,1044700.0,14.043,14.0744,14.043,14.0587,1044700.0
2010-03-31 13:15:00,17.91,17.93,17.91,17.93,414800.0,14.0587,14.0744,14.0587,14.0744,414800.0
2010-03-31 13:20:00,17.92,17.93,17.88,17.9,790300.0,14.0666,14.0744,14.0352,14.0509,790300.0
2010-03-31 13:25:00,17.9,17.9,17.88,17.89,737200.0,14.0509,14.0509,14.0352,14.043,737200.0
2010-03-31 13:30:00,17.9,17.9,17.88,17.89,409000.0,14.0509,14.0509,14.0352,14.043,409000.0
2010-03-31 13:35:00,17.9,17.9,17.88,17.88,489900.0,14.0509,14.0509,14.0352,14.0352,489900.0
2010-03-31 13:40:00,17.88,17.89,17.88,17.88,160800.0,14.0352,14.043,14.0352,14.0352,160800.0
2010-03-31 13:45:00,17.88,17.9,17.88,17.89,398000.0,14.0352,14.0509,14.0352,14.043,398000.0
2010-03-31 13:50:00,17.89,17.9,17.87,17.89,858600.0,14.043,14.0509,14.0273,14.043,858600.0
2010-03-31 13:55:00,17.89,17.9,17.88,17.89,315100.0,14.043,14.0509,14.0352,14.043,315100.0
2010-03-31 14:00:00,17.89,17.9,17.87,17.9,786400.0,14.043,14.0509,14.0273,14.0509,786400.0
2010-03-31 14:05:00,17.9,17.93,17.89,17.91,1057200.0,14.0509,14.0744,14.043,14.0587,1057200.0
2010-03-31 14:10:00,17.91,17.92,17.89,17.9,455300.0,14.0587,14.0666,14.043,14.0509,455300.0
2010-03-31 14:15:00,17.89,17.91,17.88,17.89,890300.0,14.043,14.0587,14.0352,14.043,890300.0
2010-03-31 14:20:00,17.88,17.89,17.88,17.89,290000.0,14.0352,14.043,14.0352,14.043,290000.0
2010-03-31 14:25:00,17.89,17.91,17.88,17.89,559700.0,14.043,14.0587,14.0352,14.043,559700.0
2010-03-31 14:30:00,17.89,17.91,17.88,17.89,726100.0,14.043,14.0587,14.0352,14.043,726100.0
2010-03-31 14:35:00,17.88,17.9,17.87,17.87,639700.0,14.0352,14.0509,14.0273,14.0273,639700.0
2010-03-31 14:40:00,17.87,17.88,17.83,17.83,902000.0,14.0273,14.0352,13.9959,13.9959,902000.0
2010-03-31 14:45:00,17.84,17.86,17.81,17.81,1036700.0,14.0038,14.0195,13.9802,13.9802,1036700.0
2010-03-31 14:50:00,17.81,17.83,17.78,17.8,1637900.0,13.9802,13.9959,13.9567,13.9724,1637900.0
2010-03-31 14:55:00,17.8,17.82,17.78,17.8,1300000.0,13.9724,13.9881,13.9567,13.9724,1300000.0
2010-03-31 15:00:00,17.79,17.8,17.73,17.74,2236400.0,13.9645,13.9724,13.9174,13.9253,2236400.0
2010-03-31 15:05:00,17.73,17.79,17.73,17.79,1543600.0,13.9174,13.9645,13.9174,13.9645,1543600.0
2010-03-31 15:10:00,17.78,17.8,17.77,17.79,1056500.0,13.9567,13.9724,13.9488,13.9645,1056500.0
2010-03-31 15:15:00,17.79,17.79,17.74,17.75,1529500.0,13.9645,13.9645,13.9253,13.9331,1529500.0
2010-03-31 15:20:00,17.75,17.76,17.73,17.75,1370100.0,13.9331,13.941,13.9174,13.9331,1370100.0
2010-03-31 15:25:00,17.75,17.79,17.73,17.79,1527800.0,13.9331,13.9645,13.9174,13.9645,1527800.0
2010-03-31 15:30:00,17.78,17.8,17.74,17.78,1331700.0,13.9567,13.9724,13.9253,13.9567,1331700.0
2010-03-31 15:35:00,17.78,17.79,17.76,17.77,639600.0,13.9567,13.9645,13.941,13.9488,639600.0
2010-03-31 15:40:00,17.76,17.79,17.75,17.75,1749200.0,13.941,13.9645,13.9331,13.9331,1749200.0
2010-03-31 15:45:00,17.75,17.77,17.72,17.73,2546400.0,13.9331,13.9488,13.9096,13.9174,2546400.0
2010-03-31 15:50:00,17.73,17.78,17.72,17.75,2317900.0,13.9174,13.9567,13.9096,13.9331,2317900.0
2010-03-31 15:55:00,17.75,17.85,17.74,17.81,6373800.0,13.9331,14.0116,13.9253,13.9802,6373800.0
2010-04-01 09:30:00,18.02,18.07,18.01,18.03,4471600.0,14.145,14.1843,14.1372,14.1529,4471600.0
2010-04-01 09:35:00,18.02,18.06,18.01,18.01,2877600.0,14.145,14.1764,14.1372,14.1372,2877600.0
2010-04-01 09:40:00,18.02,18.04,17.97,18.0,2521300.0,14.145,14.1607,14.1058,14.1293,2521300.0
2010-04-01 09:45:00,18.0,18.03,17.97,17.99,2853100.0,14.1293,14.1529,14.1058,14.1215,2853100.0
2010-04-01 09:50:00,17.99,18.0,17.98,18.0,976300.0,14.1215,14.1293,14.1136,14.1293,976300.0
2010-04-01 09:55:00,18.0,18.05,17.99,18.02,2148000.0,14.1293,14.1686,14.1215,14.145,2148000.0
2010-04-01 10:00:00,18.02,18.05,18.0,18.0,2016600.0,14.145,14.1686,14.1293,14.1293,2016600.0
2010-04-01 10:05:00,18.0,18.01,17.95,17.95,1419800.0,14.1293,14.1372,14.0901,14.0901,1419800.0
2010-04-01 10:10:00,17.96,17.99,17.95,17.98,1852500.0,14.098,14.1215,14.0901,14.1136,1852500.0
2010-04-01 10:15:00,17.98,17.99,17.96,17.96,1876800.0,14.1136,14.1215,14.098,14.098,1876800.0
2010-04-01 10:20:00,17.96,17.98,17.95,17.98,1023500.0,14.098,14.1136,14.0901,14.1136,1023500.0
2010-04-01 10:25:00,17.98,17.98,17.95,17.97,1697400.0,14.1136,14.1136,14.0901,14.1058,1697400.0
2010-04-01 10:30:00,17.97,17.98,17.96,17.97,864600.0,14.1058,14.1136,14.098,14.1058,864600.0
2010-04-01 10:35:00,17.97,17.99,17.96,17.98,1432600.0,14.1058,14.1215,14.098,14.1136,1432600.0
2010-04-01 10:40:00,17.98,18.0,17.97,17.98,1429600.0,14.1136,14.1293,14.1058,14.1136,1429600.0
2010-04-01 10:45:00,17.98,17.98,17.93,17.95,1242100.0,14.1136,14.1136,14.0744,14.0901,1242100.0
2010-04-01 10:50:00,17.95,17.96,17.93,17.95,1201800.0,14.0901,14.098,14.0744,14.0901,1201800.0
2010-04-01 10:55:00,17.95,17.99,17.95,17.99,1282500.0,14.0901,14.1215,14.0901,14.1215,1282500.0
2010-04-01 11:00:00,17.99,17.99,17.97,17.99,1068800.0,14.1215,14.1215,14.1058,14.1215,1068800.0
2010-04-01 11:05:00,17.99,18.02,17.98,18.01,989200.0,14.1215,14.145,14.1136,14.1372,989200.0
2010-04-01 11:10:00,18.0,18.02,17.98,18.01,1201700.0,14.1293,14.145,14.1136,14.1372,1201700.0
2010-04-01 11:15:00,18.02,18.02,18.0,18.01,1077100.0,14.145,14.145,14.1293,14.1372,1077100.0
2010-04-01 11:20:00,18.01,18.02,18.0,18.0,686400.0,14.1372,14.145,14.1293,14.1293,686400.0
2010-04-01 11:25:00,18.01,18.03,18.0,18.02,828000.0,14.1372,14.1529,14.1293,14.145,828000.0
2010-04-01 11:30:00,18.02,18.03,18.01,18.02,794500.0,14.145,14.1529,14.1372,14.145,794500.0
2010-04-01 11:35:00,18.03,18.03,18.0,18.03,901400.0,14.1529,14.1529,14.1293,14.1529,901400.0
2010-04-01 11:40:00,18.03,18.03,18.0,18.0,820800.0,14.1529,14.1529,14.1293,14.1293,820800.0
2010-04-01 11:45:00,18.0,18.03,18.0,18.02,764900.0,14.1293,14.1529,14.1293,14.145,764900.0
2010-04-01 11:50:00,18.03,18.04,18.0,18.03,850800.0,14.1529,14.1607,14.1293,14.1529,850800.0
2010-04-01 11:55:00,18.04,18.04,18.01,18.02,696500.0,14.1607,14.1607,14.1372,14.145,696500.0
2010-04-01 12:00:00,18.02,18.1,17.98,17.99,1138600.0,14.145,14.2078,14.1136,14.1215,1138600.0
2010-04-01 12:05:00,17.99,18.0,17.99,18.0,394000.0,14.1215,14.1293,14.1215,14.1293,394000.0
2010-04-01 12:10:00,18.0,18.02,17.99,18.01,848800.0,14.1293,14.145,14.1215,14.1372,848800.0
2010-04-01 12:15:00,18.02,18.02,17.99,18.0,765800.0,14.145,14.145,14.1215,14.1293,765800.0
2010-04-01 12:20:00,18.0,18.03,18.0,18.02,654500.0,14.1293,14.1529,14.1293,14.145,654500.0
2010-04-01 12:25:00,18.03,18.03,18.01,18.02,909000.0,14.1529,14.1529,14.1372,14.145,909000.0
2010-04-01 12:30:00,18.01,18.02,18.0,18.02,212800.0,14.1372,14.145,14.1293,14.145,212800.0
2010-04-01 12:35:00,18.02,18.03,18.0,18.02,696500.0,14.145,14.1529,14.1293,14.145,696500.0
2010-04-01 12:40:00,18.01,18.02,18.01,18.01,183900.0,14.1372,14.145,14.1372,14.1372,183900.0
2010-04-01 12:45:00,18.02,18.02,17.99,18.02,741400.0,14.145,14.145,14.1215,14.145,741400.0
2010-04-01 12:50:00,18.01,18.02,18.0,18.02,527300.0,14.1372,14.145,14.1293,14.145,527300.0
2010-04-01 12:55:00,18.02,18.02,18.0,18.01,291800.0,14.145,14.145,14.1293,14.1372,291800.0
2010-04-01 13:00:00,18.0,18.01,17.99,17.99,448800.0,14.1293,14.1372,14.1215,14.1215,448800.0
2010-04-01 13:05:00,18.0,18.01,17.99,18.01,720600.0,14.1293,14.1372,14.1215,14.1372,720600.0
2010-04-01 13:10:00,18.01,18.02,18.0,18.01,336100.0,14.1372,14.145,14.1293,14.1372,336100.0
2010-04-01 13:15:00,18.02,18.02,18.01,18.01,345100.0,14.145,14.145,14.1372,14.1372,345100.0
2010-04-01 13:20:00,18.01,18.03,18.01,18.02,443100.0,14.1372,14.1529,14.1372,14.145,443100.0
2010-04-01 13:25:00,18.02,18.03,18.02,18.03,388900.0,14.145,14.1529,14.145,14.1529,388900.0
2010-04-01 13:30:00,18.02,18.03,18.01,18.01,441400.0,14.145,14.1529,14.1372,14.1372,441400.0
2010-04-01 13:35:00,18.02,18.03,18.01,18.03,467300.0,14.145,14.1529,14.1372,14.1529,467300.0
2010-04-01 13:40:00,18.03,18.03,17.99,18.0,694100.0,14.1529,14.1529,14.1215,14.1293,694100.0
2010-04-01 13:45:00,18.0,18.0,17.96,17.97,1574100.0,14.1293,14.1293,14.098,14.1058,1574100.0
2010-04-01 13:50:00,17.98,17.98,17.95,17.95,997700.0,14.1136,14.1136,14.0901,14.0901,997700.0
2010-04-01 13:55:00,17.95,17.98,17.95,17.97,594400.0,14.0901,14.1136,14.0901,14.1058,594400.0
2010-04-01 14:00:00,17.97,18.0,17.96,17.98,962100.0,14.1058,14.1293,14.098,14.1136,962100.0
2010-04-01 14:05:00,17.98,17.99,17.96,17.98,1089500.0,14.1136,14.1215,14.098,14.1136,1089500.0
2010-04-01 14:10:00,17.98,18.0,17.98,17.99,783600.0,14.1136,14.1293,14.1136,14.1215,783600.0
2010-04-01 14:15:00,18.0,18.0,17.97,18.0,701900.0,14.1293,14.1293,14.1058,14.1293,701900.0
2010-04-01 14:20:00,18.0,18.0,17.98,17.98,262200.0,14.1293,14.1293,14.1136,14.1136,262200.0
2010-04-01 14:25:00,17.99,17.99,17.97,17.98,674700.0,14.1215,14.1215,14.1058,14.1136,674700.0
2010-04-01 14:30:00,17.97,17.99,17.95,17.95,1635200.0,14.1058,14.1215,14.0901,14.0901,1635200.0
2010-04-01 14:35:00,17.95,17.96,17.93,17.93,1199400.0,14.0901,14.098,14.0744,14.0744,1199400.0
2010-04-01 14:40:00,17.93,17.95,17.9,17.92,1795900.0,14.0744,14.0901,14.0509,14.0666,1795900.0
2010-04-01 14:45:00,17.92,17.93,17.89,17.92,1050500.0,14.0666,14.0744,14.043,14.0666,1050500.0
2010-04-01 14:50:00,17.93,17.96,17.92,17.93,992900.0,14.0744,14.098,14.0666,14.0744,992900.0
2010-04-01 14:55:00,17.93,17.95,17.91,17.94,1920100.0,14.0744,14.0901,14.0587,14.0823,1920100.0
2010-04-01 15:00:00,17.93,17.95,17.93,17.93,389400.0,14.0744,14.0901,14.0744,14.0744,389400.0
2010-04-01 15:05:00,17.93,17.94,17.92,17.93,509400.0,14.0744,14.0823,14.0666,14.0744,509400.0
2010-04-01 15:10:00,17.92,17.94,17.92,17.93,543100.0,14.0666,14.0823,14.0666,14.0744,543100.0
2010-04-01 15:15:00,17.93,17.95,17.92,17.92,772100.0,14.0744,14.0901,14.0666,14.0666,772100.0
2010-04-01 15:20:00,17.92,17.94,17.91,17.93,858200.0,14.0666,14.0823,14.0587,14.0744,858200.0
2010-04-01 15:25:00,17.93,17.94,17.91,17.92,1076100.0,14.0744,14.0823,14.0587,14.0666,1076100.0
2010-04-01 15:30:00,17.92,17.95,17.91,17.95,1362800.0,14.0666,14.0901,14.0587,14.0901,1362800.0
2010-04-01 15:35:00,17.95,17.95,17.93,17.94,1564200.0,14.0901,14.0901,14.0744,14.0823,1564200.0
2010-04-01 15:40:00,17.93,17.96,17.93,17.96,1029500.0,14.0744,14.098,14.0744,14.098,1029500.0
2010-04-01 15:45:00,17.96,17.97,17.95,17.97,1501300.0,14.098,14.1058,14.0901,14.1058,1501300.0
2010-04-01 15:50:00,17.96,17.99,17.96,17.98,1900400.0,14.098,14.1215,14.098,14.1136,1900400.0
2010-04-01 15:55:00,17.98,18.04,17.98,18.04,6194500.0,14.1136,14.1607,14.1136,14.1607,6194500.0
2010-04-05 09:30:00,18.16,18.19,18.08,18.12,3598600.0,14.2549,14.2785,14.1921,14.2235,3598600.0
2010-04-05 09:35:00,18.12,18.17,18.11,18.16,3405800.0,14.2235,14.2628,14.2157,14.2549,3405800.0
2010-04-05 09:40:00,18.15,18.25,18.15,18.24,4280700.0,14.2471,14.3256,14.2471,14.3177,4280700.0
2010-04-05 09:45:00,18.24,18.24,18.2,18.21,1905400.0,14.3177,14.3177,14.2863,14.2942,1905400.0
2010-04-05 09:50:00,18.21,18.22,18.17,18.2,2057300.0,14.2942,14.302,14.2628,14.2863,2057300.0
2010-04-05 09:55:00,18.2,18.21,18.17,18.18,1113800.0,14.2863,14.2942,14.2628,14.2706,1113800.0
2010-04-05 10:00:00,18.18,18.2,18.13,18.15,2685100.0,14.2706,14.2863,14.2314,14.2471,2685100.0
2010-04-05 10:05:00,18.15,18.16,18.12,18.14,2598500.0,14.2471,14.2549,14.2235,14.2392,2598500.0
2010-04-05 10:10:00,18.14,18.18,18.09,18.12,3984200.0,14.2392,14.2706,14.2,14.2235,3984200.0
2010-04-05 10:15:00,18.12,18.15,18.11,18.15,1357800.0,14.2235,14.2471,14.2157,14.2471,1357800.0
2010-04-05 10:20:00,18.15,18.15,18.1,18.13,1832200.0,14.2471,14.2471,14.2078,14.2314,1832200.0
2010-04-05 10:25:00,18.13,18.13,18.08,18.09,2054400.0,14.2314,14.2314,14.1921,14.2,2054400.0
2010-04-05 10:30:00,18.09,18.12,18.09,18.11,829900.0,14.2,14.2235,14.2,14.2157,829900.0
2010-04-05 10:35:00,18.11,18.13,18.1,18.11,1676200.0,14.2157,14.2314,14.2078,14.2157,1676200.0
2010-04-05 10:40:00,18.1,18.11,18.08,18.11,1585700.0,14.2078,14.2157,14.1921,14.2157,1585700.0
2010-04-05 10:45:00,18.1,18.12,18.08,18.11,1557700.0,14.2078,14.2235,14.1921,14.2157,1557700.0
2010-04-05 10:50:00,18.11,18.14,18.1,18.1,1600300.0,14.2157,14.2392,14.2078,14.2078,1600300.0
2010-04-05 10:55:00,18.11,18.11,18.05,18.06,3264900.0,14.2157,14.2157,14.1686,14.1764,3264900.0
2010-04-05 11:00:00,18.07,18.09,18.05,18.08,2510500.0,14.1843,14.2,14.1686,14.1921,2510500.0
2010-04-05 11:05:00,18.08,18.09,18.07,18.08,498800.0,14.1921,14.2,14.1843,14.1921,498800.0
2010-04-05 11:10:00,18.08,18.09,18.07,18.08,1071800.0,14.1921,14.2,14.1843,14.1921,1071800.0
2010-04-05 11:15:00,18.09,18.09,18.08,18.08,218100.0,14.2,14.2,14.1921,14.1921,218100.0
2010-04-05 11:20:00,18.08,18.09,18.05,18.06,1097100.0,14.1921,14.2,14.1686,14.1764,1097100.0
2010-04-05 11:25:00,18.06,18.09,18.06,18.08,427700.0,14.1764,14.2,14.1764,14.1921,427700.0
2010-04-05 11:30:00,18.09,18.11,18.08,18.08,1242400.0,14.2,14.2157,14.1921,14.1921,1242400.0
2010-04-05 11:35:00,18.09,18.09,18.06,18.09,697400.0,14.2,14.2,14.1764,14.2,697400.0
2010-04-05 11:40:00,18.09,18.11,18.08,18.11,713600.0,14.2,14.2157,14.1921,14.2157,713600.0
2010-04-05 11:45:00,18.1,18.15,18.1,18.15,1987800.0,14.2078,14.2471,14.2078,14.2471,1987800.0
2010-04-05 11:50:00,18.15,18.19,18.15,18.19,2144600.0,14.2471,14.2785,14.2471,14.2785,2144600.0
2010-04-05 11:55:00,18.19,18.19,18.16,18.18,1695800.0,14.2785,14.2785,14.2549,14.2706,1695800.0
2010-04-05 12:00:00,18.17,18.18,18.15,18.15,691400.0,14.2628,14.2706,14.2471,14.2471,691400.0
2010-04-05 12:05:00,18.15,18.16,18.14,18.16,638500.0,14.2471,14.2549,14.2392,14.2549,638500.0
2010-04-05 12:10:00,18.16,18.17,18.13,18.15,825100.0,14.2549,14.2628,14.2314,14.2471,825100.0
2010-04-05 12:15:00,18.15,18.15,18.13,18.14,259800.0,14.2471,14.2471,14.2314,14.2392,259800.0
2010-04-05 12:20:00,18.13,18.16,18.13,18.13,627900.0,14.2314,14.2549,14.2314,14.2314,627900.0
2010-04-05 12:25:00,18.14,18.16,18.13,18.15,670400.0,14.2392,14.2549,14.2314,14.2471,670400.0
2010-04-05 12:30:00,18.14,18.17,18.14,18.16,678000.0,14.2392,14.2628,14.2392,14.2549,678000.0
2010-04-05 12:35:00,18.16,18.16,18.15,18.15,269000.0,14.2549,14.2549,14.2471,14.2471,269000.0
2010-04-05 12:40:00,18.15,18.17,18.14,18.16,604900.0,14.2471,14.2628,14.2392,14.2549,604900.0
2010-04-05 12:45:00,18.16,18.16,18.13,18.13,1026600.0,14.2549,14.2549,14.2314,14.2314,1026600.0
2010-04-05 12:50:00,18.13,18.15,18.13,18.14,608500.0,14.2314,14.2471,14.2314,14.2392,608500.0
2010-04-05 12:55:00,18.14,18.15,18.12,18.12,611500.0,14.2392,14.2471,14.2235,14.2235,611500.0
2010-04-05 13:00:00,18.12,18.16,18.11,18.14,800500.0,14.2235,14.2549,14.2157,14.2392,800500.0
2010-04-05 13:05:00,18.13,18.14,18.09,18.12,742700.0,14.2314,14.2392,14.2,14.2235,742700.0
2010-04-05 13:10:00,18.11,18.14,18.1,18.14,763300.0,14.2157,14.2392,14.2078,14.2392,763300.0
2010-04-05 13:15:00,18.13,18.14,18.13,18.14,208000.0,14.2314,14.2392,14.2314,14.2392,208000.0
2010-04-05 13:20:00,18.14,18.14,18.11,18.11,368900.0,14.2392,14.2392,14.2157,14.2157,368900.0
2010-04-05 13:25:00,18.12,18.13,18.11,18.13,466400.0,14.2235,14.2314,14.2157,14.2314,466400.0
2010-04-05 13:30:00,18.12,18.13,18.1,18.12,902700.0,14.2235,14.2314,14.2078,14.2235,902700.0
2010-04-05 13:35:00,18.12,18.12,18.09,18.09,1264100.0,14.2235,14.2235,14.2,14.2,1264100.0
2010-04-05 13:40:00,18.09,18.12,18.09,18.09,788700.0,14.2,14.2235,14.2,14.2,788700.0
2010-04-05 13:45:00,18.09,18.1,18.08,18.08,711400.0,14.2,14.2078,14.1921,14.1921,711400.0
2010-04-05 13:50:00,18.08,18.1,18.08,18.1,916400.0,14.1921,14.2078,14.1921,14.2078,916400.0
2010-04-05 13:55:00,18.1,18.1,18.08,18.08,756300.0,14.2078,14.2078,14.1921,14.1921,756300.0
2010-04-05 14:00:00,18.08,18.09,18.08,18.08,272100.0,14.1921,14.2,14.1921,14.1921,272100.0
2010-04-05 14:05:00,18.08,18.1,18.08,18.09,801100.0,14.1921,14.2078,14.1921,14.2,801100.0
2010-04-05 14:10:00,18.1,18.11,18.09,18.11,673000.0,14.2078,14.2157,14.2,14.2157,673000.0
2010-04-05 14:15:00,18.1,18.12,18.1,18.11,600600.0,14.2078,14.2235,14.2078,14.2157,600600.0
2010-04-05 14:20:00,18.12,18.13,18.11,18.12,907200.0,14.2235,14.2314,14.2157,14.2235,907200.0
2010-04-05 14:25:00,18.13,18.13,18.11,18.13,722800.0,14.2314,14.2314,14.2157,14.2314,722800.0
2010-04-05 14:30:00,18.13,18.14,18.12,18.13,488500.0,14.2314,14.2392,14.2235,14.2314,488500.0
2010-04-05 14:35:00,18.12,18.13,18.1,18.13,989100.0,14.2235,14.2314,14.2078,14.2314,989100.0
2010-04-05 14:40:00,18.12,18.15,18.12,18.13,1018500.0,14.2235,14.2471,14.2235,14.2314,1018500.0
2010-04-05 14:45:00,18.12,18.14,18.12,18.13,604200.0,14.2235,14.2392,14.2235,14.2314,604200.0
2010-04-05 14:50:00,18.12,18.13,18.1,18.1,565000.0,14.2235,14.2314,14.2078,14.2078,565000.0
2010-04-05 14:55:00,18.11,18.11,18.08,18.09,1347600.0,14.2157,14.2157,14.1921,14.2,1347600.0
2010-04-05 15:00:00,18.09,18.1,18.09,18.09,171100.0,14.2,14.2078,14.2,14.2,171100.0
2010-04-05 15:05:00,18.09,18.1,18.05,18.05,1286700.0,14.2,14.2078,14.1686,14.1686,1286700.0
2010-04-05 15:10:00,18.05,18.08,18.04,18.05,1799900.0,14.1686,14.1921,14.1607,14.1686,1799900.0
2010-04-05 15:15:00,18.05,18.06,18.02,18.04,1687400.0,14.1686,14.1764,14.145,14.1607,1687400.0
2010-04-05 15:20:00,18.03,18.06,18.02,18.05,2265900.0,14.1529,14.1764,14.145,14.1686,2265900.0
2010-04-05 15:25:00,18.06,18.08,18.05,18.05,1390600.0,14.1764,14.1921,14.1686,14.1686,1390600.0
2010-04-05 15:30:00,18.05,18.07,18.05,18.07,862700.0,14.1686,14.1843,14.1686,14.1843,862700.0
2010-04-05 15:35:00,18.07,18.08,18.05,18.06,917600.0,14.1843,14.1921,14.1686,14.1764,917600.0
2010-04-05 15:40:00,18.05,18.07,18.05,18.07,1188200.0,14.1686,14.1843,14.1686,14.1843,1188200.0
2010-04-05 15:45:00,18.07,18.11,18.06,18.08,2175200.0,14.1843,14.2157,14.1764,14.1921,2175200.0
2010-04-05 15:50:00,18.09,18.11,18.06,18.1,2358900.0,14.2,14.2157,14.1764,14.2078,2358900.0
2010-04-05 15:55:00,18.09,18.13,18.09,18.13,4017000.0,14.2,14.2314,14.2,14.2314,4017000.0
2010-04-06 09:30:00,18.16,18.24,18.14,18.24,5902700.0,14.2549,14.3177,14.2392,14.3177,5902700.0
2010-04-06 09:35:00,18.24,18.24,18.17,18.17,4792600.0,14.3177,14.3177,14.2628,14.2628,4792600.0
2010-04-06 09:40:00,18.17,18.19,18.15,18.16,2725500.0,14.2628,14.2785,14.2471,14.2549,2725500.0
2010-04-06 09:45:00,18.17,18.19,18.1,18.15,2470200.0,14.2628,14.2785,14.2078,14.2471,2470200.0
2010-04-06 09:50:00,18.15,18.16,18.13,18.15,1403100.0,14.2471,14.2549,14.2314,14.2471,1403100.0
2010-04-06 09:55:00,18.15,18.18,18.14,18.17,821800.0,14.2471,14.2706,14.2392,14.2628,821800.0
2010-04-06 10:00:00,18.17,18.17,18.13,18.17,1618700.0,14.2628,14.2628,14.2314,14.2628,1618700.0
2010-04-06 10:05:00,18.17,18.2,18.12,18.18,2490300.0,14.2628,14.2863,14.2235,14.2706,2490300.0
2010-04-06 10:10:00,18.18,18.24,18.18,18.2,2823600.0,14.2706,14.3177,14.2706,14.2863,2823600.0
2010-04-06 10:15:00,18.2,18.23,18.16,18.17,3248300.0,14.2863,14.3099,14.2549,14.2628,3248300.0
2010-04-06 10:20:00,18.17,18.2,18.16,18.17,2124000.0,14.2628,14.2863,14.2549,14.2628,2124000.0
2010-04-06 10:25:00,18.18,18.2,18.17,18.19,1458500.0,14.2706,14.2863,14.2628,14.2785,1458500.0
2010-04-06 10:30:00,18.19,18.22,18.12,18.21,2985800.0,14.2785,14.302,14.2235,14.2942,2985800.0
2010-04-06 10:35:00,18.22,18.23,18.16,18.17,3361500.0,14.302,14.3099,14.2549,14.2628,3361500.0
2010-04-06 10:40:00,18.18,18.2,18.17,18.19,1691000.0,14.2706,14.2863,14.2628,14.2785,1691000.0
2010-04-06 10:45:00,18.2,18.2,18.17,18.17,1306700.0,14.2863,14.2863,14.2628,14.2628,1306700.0
2010-04-06 10:50:00,18.18,18.18,18.13,18.17,2076900.0,14.2706,14.2706,14.2314,14.2628,2076900.0
2010-04-06 10:55:00,18.16,18.18,18.16,18.18,1078600.0,14.2549,14.2706,14.2549,14.2706,1078600.0
2010-04-06 11:00:00,18.18,18.19,18.16,18.18,1516900.0,14.2706,14.2785,14.2549,14.2706,1516900.0
2010-04-06 11:05:00,18.18,18.2,18.16,18.18,1014400.0,14.2706,14.2863,14.2549,14.2706,1014400.0
2010-04-06 11:10:00,18.19,18.2,18.18,18.19,610700.0,14.2785,14.2863,14.2706,14.2785,610700.0
2010-04-06 11:15:00,18.19,18.21,18.18,18.2,592300.0,14.2785,14.2942,14.2706,14.2863,592300.0
2010-04-06 11:20:00,18.21,18.23,18.19,18.2,1784200.0,14.2942,14.3099,14.2785,14.2863,1784200.0
2010-04-06 11:25:00,18.19,18.25,18.19,18.24,2708600.0,14.2785,14.3256,14.2785,14.3177,2708600.0
2010-04-06 11:30:00,18.24,18.28,18.2,18.27,3221600.0,14.3177,14.3491,14.2863,14.3413,3221600.0
2010-04-06 11:35:00,18.27,18.28,18.26,18.28,2124500.0,14.3413,14.3491,14.3334,14.3491,2124500.0
2010-04-06 11:40:00,18.28,18.3,18.27,18.27,3065700.0,14.3491,14.3648,14.3413,14.3413,3065700.0
2010-04-06 11:45:00,18.27,18.31,18.27,18.31,2748300.0,14.3413,14.3727,14.3413,14.3727,2748300.0
2010-04-06 11:50:00,18.31,18.33,18.28,18.28,2415200.0,14.3727,14.3884,14.3491,14.3491,2415200.0
2010-04-06 11:55:00,18.28,18.3,18.2,18.27,2859700.0,14.3491,14.3648,14.2863,14.3413,2859700.0
2010-04-06 12:00:00,18.26,18.28,18.24,18.25,1751400.0,14.3334,14.3491,14.3177,14.3256,1751400.0
2010-04-06 12:05:00,18.26,18.27,18.25,18.27,1112700.0,14.3334,14.3413,14.3256,14.3413,1112700.0
2010-04-06 12:10:00,18.26,18.27,18.24,18.24,1640000.0,14.3334,14.3413,14.3177,14.3177,1640000.0
2010-04-06 12:15:00,18.25,18.26,18.23,18.25,1481800.0,14.3256,14.3334,14.3099,14.3256,1481800.0
2010-04-06 12:20:00,18.25,18.27,18.24,18.27,732800.0,14.3256,14.3413,14.3177,14.3413,732800.0
2010-04-06 12:25:00,18.26,18.27,18.24,18.24,781800.0,14.3334,14.3413,14.3177,14.3177,781800.0
2010-04-06 12:30:00,18.25,18.27,18.23,18.23,1666900.0,14.3256,14.3413,14.3099,14.3099,1666900.0
2010-04-06 12:35:00,18.23,18.26,18.22,18.25,852800.0,14.3099,14.3334,14.302,14.3256,852800.0
2010-04-06 12:40:00,18.25,18.26,18.24,18.24,437700.0,14.3256,14.3334,14.3177,14.3177,437700.0
2010-04-06 12:45:00,18.24,18.26,18.23,18.25,568600.0,14.3177,14.3334,14.3099,14.3256,568600.0
2010-04-06 12:50:00,18.25,18.26,18.24,18.25,681700.0,14.3256,14.3334,14.3177,14.3256,681700.0
2010-04-06 12:55:00,18.25,18.27,18.24,18.26,678800.0,14.3256,14.3413,14.3177,14.3334,678800.0
2010-04-06 13:00:00,18.26,18.28,18.26,18.28,802700.0,14.3334,14.3491,14.3334,14.3491,802700.0
2010-04-06 13:05:00,18.28,18.28,18.27,18.28,705800.0,14.3491,14.3491,14.3413,14.3491,705800.0
2010-04-06 13:10:00,18.27,18.3,18.27,18.3,1474600.0,14.3413,14.3648,14.3413,14.3648,1474600.0
2010-04-06 13:15:00,18.3,18.3,18.28,18.28,427800.0,14.3648,14.3648,14.3491,14.3491,427800.0
2010-04-06 13:20:00,18.28,18.3,18.28,18.3,569000.0,14.3491,14.3648,14.3491,14.3648,569000.0
2010-04-06 13:25:00,18.3,18.3,18.28,18.29,567400.0,14.3648,14.3648,14.3491,14.357,567400.0
2010-04-06 13:30:00,18.28,18.29,18.25,18.25,1055600.0,14.3491,14.357,14.3256,14.3256,1055600.0
2010-04-06 13:35:00,18.26,18.26,18.23,18.25,1291000.0,14.3334,14.3334,14.3099,14.3256,1291000.0
2010-04-06 13:40:00,18.25,18.29,18.25,18.28,878900.0,14.3256,14.357,14.3256,14.3491,878900.0
2010-04-06 13:45:00,18.28,18.29,18.27,18.27,926700.0,14.3491,14.357,14.3413,14.3413,926700.0
2010-04-06 13:50:00,18.27,18.3,18.27,18.29,1181300.0,14.3413,14.3648,14.3413,14.357,1181300.0
2010-04-06 13:55:00,18.29,18.3,18.27,18.28,1079900.0,14.357,14.3648,14.3413,14.3491,1079900.0
2010-04-06 14:00:00,18.28,18.32,18.27,18.31,1937100.0,14.3491,14.3805,14.3413,14.3727,1937100.0
2010-04-06 14:05:00,18.31,18.32,18.3,18.31,1341600.0,14.3727,14.3805,14.3648,14.3727,1341600.0
2010-04-06 14:10:00,18.31,18.33,18.3,18.32,1346100.0,14.3727,14.3884,14.3648,14.3805,1346100.0
2010-04-06 14:15:00,18.32,18.35,18.31,18.35,1490100.0,14.3805,14.4041,14.3727,14.4041,1490100.0
2010-04-06 14:20:00,18.34,18.37,18.32,18.33,2654800.0,14.3962,14.4198,14.3805,14.3884,2654800.0
2010-04-06 14:25:00,18.33,18.35,18.32,18.33,1323400.0,14.3884,14.4041,14.3805,14.3884,1323400.0
2010-04-06 14:30:00,18.34,18.4,18.33,18.4,2455200.0,14.3962,14.4433,14.3884,14.4433,2455200.0
2010-04-06 14:35:00,18.4,18.44,18.39,18.42,2756000.0,14.4433,14.4747,14.4355,14.459,2756000.0
2010-04-06 14:40:00,18.42,18.43,18.4,18.41,2400200.0,14.459,14.4669,14.4433,14.4512,2400200.0
2010-04-06 14:45:00,18.41,18.42,18.38,18.39,1578000.0,14.4512,14.459,14.4276,14.4355,1578000.0
2010-04-06 14:50:00,18.4,18.43,18.39,18.42,1394000.0,14.4433,14.4669,14.4355,14.459,1394000.0
2010-04-06 14:55:00,18.42,18.46,18.42,18.45,2337100.0,14.459,14.4904,14.459,14.4826,2337100.0
2010-04-06 15:00:00,18.46,18.49,18.44,18.48,2495100.0,14.4904,14.514,14.4747,14.5061,2495100.0
2010-04-06 15:05:00,18.48,18.53,18.46,18.48,4310100.0,14.5061,14.5454,14.4904,14.5061,4310100.0
2010-04-06 15:10:00,18.49,18.51,18.46,18.5,2482600.0,14.514,14.5297,14.4904,14.5218,2482600.0
2010-04-06 15:15:00,18.5,18.54,18.49,18.51,2581700.0,14.5218,14.5532,14.514,14.5297,2581700.0
2010-04-06 15:20:00,18.51,18.53,18.48,18.49,2328100.0,14.5297,14.5454,14.5061,14.514,2328100.0
2010-04-06 15:25:00,18.49,18.51,18.48,18.48,1822200.0,14.514,14.5297,14.5061,14.5061,1822200.0
2010-04-06 15:30:00,18.49,18.49,18.45,18.47,1911800.0,14.514,14.514,14.4826,14.4983,1911800.0
2010-04-06 15:35:00,18.48,18.51,18.47,18.5,2940400.0,14.5061,14.5297,14.4983,14.5218,2940400.0
2010-04-06 15:40:00,18.5,18.5,18.46,18.5,2173700.0,14.5218,14.5218,14.4904,14.5218,2173700.0
2010-04-06 15:45:00,18.49,18.5,18.46,18.48,3697200.0,14.514,14.5218,14.4904,14.5061,3697200.0
2010-04-06 15:50:00,18.48,18.49,18.45,18.47,3721700.0,14.5061,14.514,14.4826,14.4983,3721700.0
2010-04-06 15:55:00,18.47,18.49,18.45,18.48,6026000.0,14.4983,14.514,14.4826,14.5061,6026000.0
2010-04-07 09:30:00,18.58,18.69,18.53,18.66,8030500.0,14.5846,14.671,14.5454,14.6474,8030500.0
2010-04-07 09:35:00,18.65,18.76,18.63,18.72,5779800.0,14.6396,14.7259,14.6239,14.6945,5779800.0
2010-04-07 09:40:00,18.73,18.81,18.72,18.76,7862800.0,14.7024,14.7652,14.6945,14.7259,7862800.0
2010-04-07 09:45:00,18.76,18.83,18.74,18.75,7317700.0,14.7259,14.7809,14.7102,14.7181,7317700.0
2010-04-07 09:50:00,18.74,18.78,18.69,18.77,6226300.0,14.7102,14.7416,14.671,14.7338,6226300.0
2010-04-07 09:55:00,18.77,18.83,18.77,18.78,3844100.0,14.7338,14.7809,14.7338,14.7416,3844100.0
2010-04-07 10:00:00,18.79,18.79,18.67,18.73,6428200.0,14.7495,14.7495,14.6553,14.7024,6428200.0
2010-04-07 10:05:00,18.73,18.76,18.7,18.74,3051600.0,14.7024,14.7259,14.6788,14.7102,3051600.0
2010-04-07 10:10:00,18.74,18.74,18.69,18.73,4618700.0,14.7102,14.7102,14.671,14.7024,4618700.0
2010-04-07 10:15:00,18.73,18.75,18.7,18.72,3975400.0,14.7024,14.7181,14.6788,14.6945,3975400.0
2010-04-07 10:20:00,18.73,18.75,18.67,18.67,3548800.0,14.7024,14.7181,14.6553,14.6553,3548800.0
2010-04-07 10:25:00,18.67,18.74,18.66,18.73,3957500.0,14.6553,14.7102,14.6474,14.7024,3957500.0
2010-04-07 10:30:00,18.73,18.74,18.71,18.74,2525500.0,14.7024,14.7102,14.6867,14.7102,2525500.0
2010-04-07 10:35:00,18.74,18.81,18.73,18.76,4101300.0,14.7102,14.7652,14.7024,14.7259,4101300.0
2010-04-07 10:40:00,18.76,18.77,18.68,18.69,4029400.0,14.7259,14.7338,14.6631,14.671,4029400.0
2010-04-07 10:45:00,18.68,18.69,18.59,18.64,6554100.0,14.6631,14.671,14.5925,14.6317,6554100.0
2010-04-07 10:50:00,18.64,18.69,18.63,18.67,3020500.0,14.6317,14.671,14.6239,14.6553,3020500.0
2010-04-07 10:55:00,18.67,18.72,18.67,18.71,3029200.0,14.6553,14.6945,14.6553,14.6867,3029200.0
2010-04-07 11:00:00,18.7,18.72,18.65,18.68,3438100.0,14.6788,14.6945,14.6396,14.6631,3438100.0
2010-04-07 11:05:00,18.67,18.73,18.67,18.73,2045200.0,14.6553,14.7024,14.6553,14.7024,2045200.0
2010-04-07 11:10:00,18.73,18.73,18.68,18.72,1528000.0,14.7024,14.7024,14.6631,14.6945,1528000.0
2010-04-07 11:15:00,18.72,18.73,18.69,18.7,2175900.0,14.6945,14.7024,14.671,14.6788,2175900.0
2010-04-07 11:20:00,18.7,18.74,18.69,18.72,1282500.0,14.6788,14.7102,14.671,14.6945,1282500.0
2010-04-07 11:25:00,18.72,18.73,18.69,18.72,1763500.0,14.6945,14.7024,14.671,14.6945,1763500.0
2010-04-07 11:30:00,18.73,18.73,18.68,18.69,1188100.0,14.7024,14.7024,14.6631,14.671,1188100.0
2010-04-07 11:35:00,18.7,18.7,18.64,18.65,1902900.0,14.6788,14.6788,14.6317,14.6396,1902900.0
2010-04-07 11:40:00,18.66,18.67,18.64,18.66,1681400.0,14.6474,14.6553,14.6317,14.6474,1681400.0
2010-04-07 11:45:00,18.67,18.67,18.61,18.64,1614300.0,14.6553,14.6553,14.6082,14.6317,1614300.0
2010-04-07 11:50:00,18.64,18.69,18.63,18.66,1776200.0,14.6317,14.671,14.6239,14.6474,1776200.0
2010-04-07 11:55:00,18.67,18.69,18.64,18.65,1769600.0,14.6553,14.671,14.6317,14.6396,1769600.0
2010-04-07 12:00:00,18.64,18.66,18.63,18.64,940800.0,14.6317,14.6474,14.6239,14.6317,940800.0
2010-04-07 12:05:00,18.64,18.66,18.62,18.65,1419800.0,14.6317,14.6474,14.616,14.6396,1419800.0
2010-04-07 12:10:00,18.65,18.66,18.62,18.64,1385100.0,14.6396,14.6474,14.616,14.6317,1385100.0
2010-04-07 12:15:00,18.64,18.66,18.63,18.64,1268800.0,14.6317,14.6474,14.6239,14.6317,1268800.0
2010-04-07 12:20:00,18.64,18.66,18.63,18.64,1058100.0,14.6317,14.6474,14.6239,14.6317,1058100.0
2010-04-07 12:25:00,18.64,18.65,18.63,18.63,638300.0,14.6317,14.6396,14.6239,14.6239,638300.0
2010-04-07 12:30:00,18.63,18.8,18.63,18.66,595200.0,14.6239,14.7573,14.6239,14.6474,595200.0
2010-04-07 12:35:00,18.67,18.68,18.63,18.65,1445600.0,14.6553,14.6631,14.6239,14.6396,1445600.0
2010-04-07 12:40:00,18.66,18.66,18.64,18.65,1023600.0,14.6474,14.6474,14.6317,14.6396,1023600.0
2010-04-07 12:45:00,18.64,18.68,18.64,18.67,1517400.0,14.6317,14.6631,14.6317,14.6553,1517400.0
2010-04-07 12:50:00,18.67,18.71,18.67,18.7,1498400.0,14.6553,14.6867,14.6553,14.6788,1498400.0
2010-04-07 12:55:00,18.69,18.71,18.68,18.71,1564500.0,14.671,14.6867,14.6631,14.6867,1564500.0
2010-04-07 13:00:00,18.71,18.77,18.71,18.75,1991600.0,14.6867,14.7338,14.6867,14.7181,1991600.0
2010-04-07 13:05:00,18.75,18.77,18.74,18.74,2457000.0,14.7181,14.7338,14.7102,14.7102,2457000.0
2010-04-07 13:10:00,18.75,18.77,18.73,18.76,1741300.0,14.7181,14.7338,14.7024,14.7259,1741300.0
2010-04-07 13:15:00,18.75,18.78,18.74,18.77,2754300.0,14.7181,14.7416,14.7102,14.7338,2754300.0
2010-04-07 13:20:00,18.77,18.82,18.76,18.8,2752400.0,14.7338,14.773,14.7259,14.7573,2752400.0
2010-04-07 13:25:00,18.81,18.86,18.8,18.84,4202800.0,14.7652,14.8044,14.7573,14.7887,4202800.0
2010-04-07 13:30:00,18.85,18.86,18.82,18.82,1605100.0,14.7966,14.8044,14.773,14.773,1605100.0
2010-04-07 13:35:00,18.82,18.84,18.81,18.82,1410600.0,14.773,14.7887,14.7652,14.773,1410600.0
2010-04-07 13:40:00,18.82,18.82,18.78,18.81,2318800.0,14.773,14.773,14.7416,14.7652,2318800.0
2010-04-07 13:45:00,18.81,18.81,18.76,18.81,1605100.0,14.7652,14.7652,14.7259,14.7652,1605100.0
2010-04-07 13:50:00,18.81,18.81,18.76,18.79,2855400.0,14.7652,14.7652,14.7259,14.7495,2855400.0
2010-04-07 13:55:00,18.8,18.81,18.77,18.79,1511500.0,14.7573,14.7652,14.7338,14.7495,1511500.0
2010-04-07 14:00:00,18.79,18.8,18.75,18.75,1859000.0,14.7495,14.7573,14.7181,14.7181,1859000.0
2010-04-07 14:05:00,18.75,18.79,18.74,18.78,1546900.0,14.7181,14.7495,14.7102,14.7416,1546900.0
2010-04-07 14:10:00,18.79,18.8,18.76,18.78,695400.0,14.7495,14.7573,14.7259,14.7416,695400.0
2010-04-07 14:15:00,18.77,18.81,18.75,18.8,1677800.0,14.7338,14.7652,14.7181,14.7573,1677800.0
2010-04-07 14:20:00,18.8,18.82,18.74,18.77,2474700.0,14.7573,14.773,14.7102,14.7338,2474700.0
2010-04-07 14:25:00,18.76,18.77,18.73,18.76,1870700.0,14.7259,14.7338,14.7024,14.7259,1870700.0
2010-04-07 14:30:00,18.77,18.78,18.72,18.75,2168800.0,14.7338,14.7416,14.6945,14.7181,2168800.0
2010-04-07 14:35:00,18.76,18.81,18.74,18.76,2109800.0,14.7259,14.7652,14.7102,14.7259,2109800.0
2010-04-07 14:40:00,18.76,18.81,18.75,18.8,2910300.0,14.7259,14.7652,14.7181,14.7573,2910300.0
2010-04-07 14:45:00,18.8,18.83,18.79,18.79,2026000.0,14.7573,14.7809,14.7495,14.7495,2026000.0
2010-04-07 14:50:00,18.79,18.81,18.78,18.79,1710300.0,14.7495,14.7652,14.7416,14.7495,1710300.0
2010-04-07 14:55:00,18.78,18.79,18.75,18.77,1965500.0,14.7416,14.7495,14.7181,14.7338,1965500.0
2010-04-07 15:00:00,18.77,18.77,18.68,18.72,6212000.0,14.7338,14.7338,14.6631,14.6945,6212000.0
2010-04-07 15:05:00,18.71,18.72,18.62,18.65,5987500.0,14.6867,14.6945,14.616,14.6396,5987500.0
2010-04-07 15:10:00,18.65,18.66,18.57,18.59,5475700.0,14.6396,14.6474,14.5768,14.5925,5475700.0
2010-04-07 15:15:00,18.59,18.65,18.55,18.64,3954600.0,14.5925,14.6396,14.5611,14.6317,3954600.0
2010-04-07 15:20:00,18.65,18.65,18.58,18.61,2604600.0,14.6396,14.6396,14.5846,14.6082,2604600.0
2010-04-07 15:25:00,18.61,18.62,18.57,18.58,2555800.0,14.6082,14.616,14.5768,14.5846,2555800.0
2010-04-07 15:30:00,18.58,18.58,18.54,18.57,3876600.0,14.5846,14.5846,14.5532,14.5768,3876600.0
2010-04-07 15:35:00,18.57,18.61,18.53,18.6,3225200.0,14.5768,14.6082,14.5454,14.6003,3225200.0
2010-04-07 15:40:00,18.61,18.61,18.54,18.55,2795900.0,14.6082,14.6082,14.5532,14.5611,2795900.0
2010-04-07 15:45:00,18.55,18.58,18.54,18.56,3257400.0,14.5611,14.5846,14.5532,14.5689,3257400.0
2010-04-07 15:50:00,18.56,18.6,18.56,18.6,3115500.0,14.5689,14.6003,14.5689,14.6003,3115500.0
2010-04-07 15:55:00,18.6,18.63,18.59,18.61,7162100.0,14.6003,14.6239,14.5925,14.6082,7162100.0
2010-04-08 09:30:00,18.6,18.63,18.5,18.57,4621400.0,14.6003,14.6239,14.5218,14.5768,4621400.0
2010-04-08 09:35:00,18.57,18.67,18.56,18.63,4361400.0,14.5768,14.6553,14.5689,14.6239,4361400.0
2010-04-08 09:40:00,18.64,18.64,18.47,18.5,7136700.0,14.6317,14.6317,14.4983,14.5218,7136700.0
2010-04-08 09:45:00,18.5,18.53,18.49,18.49,5181300.0,14.5218,14.5454,14.514,14.514,5181300.0
2010-04-08 09:50:00,18.49,18.51,18.41,18.43,4939100.0,14.514,14.5297,14.4512,14.4669,4939100.0
2010-04-08 09:55:00,18.43,18.46,18.33,18.37,5177400.0,14.4669,14.4904,14.3884,14.4198,5177400.0
2010-04-08 10:00:00,18.38,18.42,18.31,18.36,4149300.0,14.4276,14.459,14.3727,14.4119,4149300.0
2010-04-08 10:05:00,18.36,18.38,18.34,18.35,2752500.0,14.4119,14.4276,14.3962,14.4041,2752500.0
2010-04-08 10:10:00,18.35,18.42,18.34,18.39,2358200.0,14.4041,14.459,14.3962,14.4355,2358200.0
2010-04-08 10:15:00,18.38,18.41,18.38,18.41,2558200.0,14.4276,14.4512,14.4276,14.4512,2558200.0
2010-04-08 10:20:00,18.41,18.44,18.36,18.43,2387600.0,14.4512,14.4747,14.4119,14.4669,2387600.0
2010-04-08 10:25:00,18.44,18.45,18.41,18.44,2193400.0,14.4747,14.4826,14.4512,14.4747,2193400.0
2010-04-08 10:30:00,18.44,18.49,18.42,18.42,2646200.0,14.4747,14.514,14.459,14.459,2646200.0
2010-04-08 10:35:00,18.42,18.48,18.4,18.44,2834100.0,14.459,14.5061,14.4433,14.4747,2834100.0
2010-04-08 10:40:00,18.43,18.47,18.43,18.44,2315700.0,14.4669,14.4983,14.4669,14.4747,2315700.0
2010-04-08 10:45:00,18.44,18.5,18.43,18.5,2309000.0,14.4747,14.5218,14.4669,14.5218,2309000.0
2010-04-08 10:50:00,18.5,18.52,18.38,18.52,4051200.0,14.5218,14.5375,14.4276,14.5375,4051200.0
2010-04-08 10:55:00,18.52,18.52,18.47,18.48,986500.0,14.5375,14.5375,14.4983,14.5061,986500.0
2010-04-08 11:00:00,18.47,18.55,18.47,18.55,2064400.0,14.4983,14.5611,14.4983,14.5611,2064400.0
2010-04-08 11:05:00,18.55,18.58,18.53,18.56,2531600.0,14.5611,14.5846,14.5454,14.5689,2531600.0
2010-04-08 11:10:00,18.56,18.57,18.54,18.55,603900.0,14.5689,14.5768,14.5532,14.5611,603900.0
2010-04-08 11:15:00,18.54,18.56,18.54,18.56,1005200.0,14.5532,14.5689,14.5532,14.5689,1005200.0
2010-04-08 11:20:00,18.56,18.58,18.55,18.56,1165700.0,14.5689,14.5846,14.5611,14.5689,1165700.0
2010-04-08 11:25:00,18.56,18.58,18.55,18.57,1266200.0,14.5689,14.5846,14.5611,14.5768,1266200.0
2010-04-08 11:30:00,18.57,18.6,18.57,18.59,1179300.0,14.5768,14.6003,14.5768,14.5925,1179300.0
2010-04-08 11:35:00,18.59,18.61,18.58,18.59,1054200.0,14.5925,14.6082,14.5846,14.5925,1054200.0
2010-04-08 11:40:00,18.6,18.6,18.57,18.58,984600.0,14.6003,14.6003,14.5768,14.5846,984600.0
2010-04-08 11:45:00,18.57,18.63,18.57,18.61,1943100.0,14.5768,14.6239,14.5768,14.6082,1943100.0
2010-04-08 11:50:00,18.61,18.63,18.59,18.61,1381000.0,14.6082,14.6239,14.5925,14.6082,1381000.0
2010-04-08 11:55:00,18.61,18.64,18.6,18.63,1354400.0,14.6082,14.6317,14.6003,14.6239,1354400.0
2010-04-08 12:00:00,18.63,18.64,18.61,18.63,1418900.0,14.6239,14.6317,14.6082,14.6239,1418900.0
2010-04-08 12:05:00,18.63,18.68,18.62,18.65,2233700.0,14.6239,14.6631,14.616,14.6396,2233700.0
2010-04-08 12:10:00,18.65,18.66,18.6,18.66,2274200.0,14.6396,14.6474,14.6003,14.6474,2274200.0
2010-04-08 12:15:00,18.65,18.67,18.65,18.67,1259100.0,14.6396,14.6553,14.6396,14.6553,1259100.0
2010-04-08 12:20:00,18.67,18.69,18.67,18.68,1148400.0,14.6553,14.671,14.6553,14.6631,1148400.0
2010-04-08 12:25:00,18.69,18.71,18.68,18.7,1890900.0,14.671,14.6867,14.6631,14.6788,1890900.0
2010-04-08 12:30:00,18.71,18.71,18.64,18.65,1780700.0,14.6867,14.6867,14.6317,14.6396,1780700.0
2010-04-08 12:35:00,18.65,18.69,18.64,18.69,1310800.0,14.6396,14.671,14.6317,14.671,1310800.0
2010-04-08 12:40:00,18.69,18.71,18.67,18.68,1207400.0,14.671,14.6867,14.6553,14.6631,1207400.0
2010-04-08 12:45:00,18.69,18.72,18.68,18.71,1042700.0,14.671,14.6945,14.6631,14.6867,1042700.0
2010-04-08 12:50:00,18.7,18.71,18.68,18.69,1155900.0,14.6788,14.6867,14.6631,14.671,1155900.0
2010-04-08 12:55:00,18.69,18.72,18.68,18.72,872200.0,14.671,14.6945,14.6631,14.6945,872200.0
2010-04-08 13:00:00,18.72,18.74,18.71,18.74,1374700.0,14.6945,14.7102,14.6867,14.7102,1374700.0
2010-04-08 13:05:00,18.74,18.74,18.71,18.71,1378900.0,14.7102,14.7102,14.6867,14.6867,1378900.0
2010-04-08 13:10:00,18.72,18.72,18.68,18.7,981200.0,14.6945,14.6945,14.6631,14.6788,981200.0
2010-04-08 13:15:00,18.7,18.73,18.61,18.71,1148500.0,14.6788,14.7024,14.6082,14.6867,1148500.0
2010-04-08 13:20:00,18.71,18.72,18.61,18.7,1065300.0,14.6867,14.6945,14.6082,14.6788,1065300.0
2010-04-08 13:25:00,18.7,18.72,18.69,18.71,755200.0,14.6788,14.6945,14.671,14.6867,755200.0
2010-04-08 13:30:00,18.72,18.73,18.69,18.7,1383300.0,14.6945,14.7024,14.671,14.6788,1383300.0
2010-04-08 13:35:00,18.7,18.74,18.7,18.73,1579700.0,14.6788,14.7102,14.6788,14.7024,1579700.0
2010-04-08 13:40:00,18.74,18.78,18.72,18.76,2155800.0,14.7102,14.7416,14.6945,14.7259,2155800.0
2010-04-08 13:45:00,18.77,18.78,18.76,18.77,1390400.0,14.7338,14.7416,14.7259,14.7338,1390400.0
2010-04-08 13:50:00,18.77,18.78,18.75,18.75,1878600.0,14.7338,14.7416,14.7181,14.7181,1878600.0
2010-04-08 13:55:00,18.75,18.76,18.73,18.75,1155500.0,14.7181,14.7259,14.7024,14.7181,1155500.0
2010-04-08 14:00:00,18.75,18.75,18.72,18.74,1208500.0,14.7181,14.7181,14.6945,14.7102,1208500.0
2010-04-08 14:05:00,18.74,18.75,18.7,18.71,1435500.0,14.7102,14.7181,14.6788,14.6867,1435500.0
2010-04-08 14:10:00,18.71,18.73,18.71,18.73,539900.0,14.6867,14.7024,14.6867,14.7024,539900.0
2010-04-08 14:15:00,18.73,18.75,18.72,18.74,777300.0,14.7024,14.7181,14.6945,14.7102,777300.0
2010-04-08 14:20:00,18.73,18.75,18.73,18.73,623500.0,14.7024,14.7181,14.7024,14.7024,623500.0
2010-04-08 14:25:00,18.74,18.76,18.73,18.76,883000.0,14.7102,14.7259,14.7024,14.7259,883000.0
2010-04-08 14:30:00,18.75,18.77,18.72,18.72,1465800.0,14.7181,14.7338,14.6945,14.6945,1465800.0
2010-04-08 14:35:00,18.72,18.73,18.71,18.72,455500.0,14.6945,14.7024,14.6867,14.6945,455500.0
2010-04-08 14:40:00,18.71,18.76,18.71,18.75,749700.0,14.6867,14.7259,14.6867,14.7181,749700.0
2010-04-08 14:45:00,18.75,18.78,18.74,18.78,889400.0,14.7181,14.7416,14.7102,14.7416,889400.0
2010-04-08 14:50:00,18.78,18.79,18.76,18.76,1625000.0,14.7416,14.7495,14.7259,14.7259,1625000.0
2010-04-08 14:55:00,18.76,18.77,18.73,18.75,1070200.0,14.7259,14.7338,14.7024,14.7181,1070200.0
2010-04-08 15:00:00,18.75,18.77,18.73,18.75,1336200.0,14.7181,14.7338,14.7024,14.7181,1336200.0
2010-04-08 15:05:00,18.75,18.76,18.72,18.73,1207700.0,14.7181,14.7259,14.6945,14.7024,1207700.0
2010-04-08 15:10:00,18.72,18.74,18.72,18.72,1005700.0,14.6945,14.7102,14.6945,14.6945,1005700.0
2010-04-08 15:15:00,18.72,18.76,18.71,18.76,1183900.0,14.6945,14.7259,14.6867,14.7259,1183900.0
2010-04-08 15:20:00,18.76,18.78,18.75,18.78,723700.0,14.7259,14.7416,14.7181,14.7416,723700.0
2010-04-08 15:25:00,18.77,18.83,18.77,18.83,3724200.0,14.7338,14.7809,14.7338,14.7809,3724200.0
2010-04-08 15:30:00,18.82,18.83,18.79,18.82,2003400.0,14.773,14.7809,14.7495,14.773,2003400.0
2010-04-08 15:35:00,18.83,18.84,18.78,18.79,3251800.0,14.7809,14.7887,14.7416,14.7495,3251800.0
2010-04-08 15:40:00,18.79,18.79,18.76,18.77,1812700.0,14.7495,14.7495,14.7259,14.7338,1812700.0
2010-04-08 15:45:00,18.78,18.8,18.76,18.78,1791400.0,14.7416,14.7573,14.7259,14.7416,1791400.0
2010-04-08 15:50:00,18.78,18.79,18.71,18.71,5876600.0,14.7416,14.7495,14.6867,14.6867,5876600.0
2010-04-08 15:55:00,18.71,18.72,18.67,18.67,7436600.0,14.6867,14.6945,14.6553,14.6553,7436600.0
2010-04-09 09:30:00,18.82,18.84,18.77,18.79,4097300.0,14.773,14.7887,14.7338,14.7495,4097300.0
2010-04-09 09:35:00,18.79,18.8,18.75,18.8,2088300.0,14.7495,14.7573,14.7181,14.7573,2088300.0
2010-04-09 09:40:00,18.8,18.85,18.73,18.74,4571200.0,14.7573,14.7966,14.7024,14.7102,4571200.0
2010-04-09 09:45:00,18.74,18.75,18.68,18.68,3426600.0,14.7102,14.7181,14.6631,14.6631,3426600.0
2010-04-09 09:50:00,18.69,18.78,18.68,18.76,3640300.0,14.671,14.7416,14.6631,14.7259,3640300.0
2010-04-09 09:55:00,18.77,18.81,18.75,18.8,2879600.0,14.7338,14.7652,14.7181,14.7573,2879600.0
2010-04-09 10:00:00,18.8,18.83,18.78,18.78,2908300.0,14.7573,14.7809,14.7416,14.7416,2908300.0
2010-04-09 10:05:00,18.79,18.81,18.73,18.74,2680600.0,14.7495,14.7652,14.7024,14.7102,2680600.0
2010-04-09 10:10:00,18.73,18.76,18.66,18.69,3509300.0,14.7024,14.7259,14.6474,14.671,3509300.0
2010-04-09 10:15:00,18.69,18.76,18.68,18.73,2791100.0,14.671,14.7259,14.6631,14.7024,2791100.0
2010-04-09 10:20:00,18.73,18.74,18.62,18.63,3614400.0,14.7024,14.7102,14.616,14.6239,3614400.0
2010-04-09 10:25:00,18.63,18.66,18.55,18.6,5935500.0,14.6239,14.6474,14.5611,14.6003,5935500.0
2010-04-09 10:30:00,18.59,18.6,18.51,18.53,5106200.0,14.5925,14.6003,14.5297,14.5454,5106200.0
2010-04-09 10:35:00,18.52,18.6,18.52,18.6,3785100.0,14.5375,14.6003,14.5375,14.6003,3785100.0
2010-04-09 10:40:00,18.6,18.62,18.59,18.59,2707800.0,14.6003,14.616,14.5925,14.5925,2707800.0
2010-04-09 10:45:00,18.59,18.64,18.59,18.64,2139400.0,14.5925,14.6317,14.5925,14.6317,2139400.0
2010-04-09 10:50:00,18.63,18.64,18.57,18.58,3073600.0,14.6239,14.6317,14.5768,14.5846,3073600.0
2010-04-09 10:55:00,18.58,18.58,18.51,18.52,2860200.0,14.5846,14.5846,14.5297,14.5375,2860200.0
2010-04-09 11:00:00,18.52,18.59,18.51,18.56,2817700.0,14.5375,14.5925,14.5297,14.5689,2817700.0
2010-04-09 11:05:00,18.56,18.58,18.56,18.56,1299000.0,14.5689,14.5846,14.5689,14.5689,1299000.0
2010-04-09 11:10:00,18.56,18.58,18.55,18.56,1572900.0,14.5689,14.5846,14.5611,14.5689,1572900.0
2010-04-09 11:15:00,18.57,18.61,18.57,18.6,1343600.0,14.5768,14.6082,14.5768,14.6003,1343600.0
2010-04-09 11:20:00,18.6,18.61,18.57,18.6,1488700.0,14.6003,14.6082,14.5768,14.6003,1488700.0
2010-04-09 11:25:00,18.6,18.61,18.59,18.61,792000.0,14.6003,14.6082,14.5925,14.6082,792000.0
2010-04-09 11:30:00,18.6,18.64,18.6,18.6,1385600.0,14.6003,14.6317,14.6003,14.6003,1385600.0
2010-04-09 11:35:00,18.6,18.62,18.59,18.62,1576000.0,14.6003,14.616,14.5925,14.616,1576000.0
2010-04-09 11:40:00,18.62,18.63,18.6,18.61,1024400.0,14.616,14.6239,14.6003,14.6082,1024400.0
2010-04-09 11:45:00,18.61,18.62,18.6,18.61,627300.0,14.6082,14.616,14.6003,14.6082,627300.0
2010-04-09 11:50:00,18.6,18.63,18.6,18.63,890200.0,14.6003,14.6239,14.6003,14.6239,890200.0
2010-04-09 11:55:00,18.63,18.63,18.59,18.6,1135400.0,14.6239,14.6239,14.5925,14.6003,1135400.0
2010-04-09 12:00:00,18.6,18.61,18.59,18.6,682400.0,14.6003,14.6082,14.5925,14.6003,682400.0
2010-04-09 12:05:00,18.61,18.61,18.59,18.61,634400.0,14.6082,14.6082,14.5925,14.6082,634400.0
2010-04-09 12:10:00,18.61,18.62,18.57,18.58,1849400.0,14.6082,14.616,14.5768,14.5846,1849400.0
2010-04-09 12:15:00,18.58,18.61,18.58,18.6,568800.0,14.5846,14.6082,14.5846,14.6003,568800.0
2010-04-09 12:20:00,18.6,18.63,18.58,18.61,957400.0,14.6003,14.6239,14.5846,14.6082,957400.0
2010-04-09 12:25:00,18.6,18.61,18.59,18.6,477300.0,14.6003,14.6082,14.5925,14.6003,477300.0
2010-04-09 12:30:00,18.6,18.61,18.59,18.59,388600.0,14.6003,14.6082,14.5925,14.5925,388600.0
2010-04-09 12:35:00,18.6,18.6,18.58,18.6,1004600.0,14.6003,14.6003,14.5846,14.6003,1004600.0
2010-04-09 12:40:00,18.6,18.61,18.58,18.58,853200.0,14.6003,14.6082,14.5846,14.5846,853200.0
2010-04-09 12:45:00,18.58,18.59,18.56,18.57,811900.0,14.5846,14.5925,14.5689,14.5768,811900.0
2010-04-09 12:50:00,18.58,18.58,18.52,18.56,2085700.0,14.5846,14.5846,14.5375,14.5689,2085700.0
2010-04-09 12:55:00,18.55,18.59,18.55,18.57,1599300.0,14.5611,14.5925,14.5611,14.5768,1599300.0
2010-04-09 13:00:00,18.58,18.59,18.56,18.57,1544900.0,14.5846,14.5925,14.5689,14.5768,1544900.0
2010-04-09 13:05:00,18.56,18.58,18.55,18.55,1821900.0,14.5689,14.5846,14.5611,14.5611,1821900.0
2010-04-09 13:10:00,18.56,18.57,18.54,18.56,885400.0,14.5689,14.5768,14.5532,14.5689,885400.0
2010-04-09 13:15:00,18.57,18.57,18.55,18.57,718700.0,14.5768,14.5768,14.5611,14.5768,718700.0
2010-04-09 13:20:00,18.56,18.58,18.56,18.58,864100.0,14.5689,14.5846,14.5689,14.5846,864100.0
2010-04-09 13:25:00,18.58,18.58,18.57,18.57,218500.0,14.5846,14.5846,14.5768,14.5768,218500.0
2010-04-09 13:30:00,18.58,18.58,18.54,18.56,1191900.0,14.5846,14.5846,14.5532,14.5689,1191900.0
2010-04-09 13:35:00,18.55,18.57,18.55,18.55,727100.0,14.5611,14.5768,14.5611,14.5611,727100.0
2010-04-09 13:40:00,18.56,18.58,18.55,18.58,710700.0,14.5689,14.5846,14.5611,14.5846,710700.0
2010-04-09 13:45:00,18.58,18.58,18.55,18.56,693200.0,14.5846,14.5846,14.5611,14.5689,693200.0
2010-04-09 13:50:00,18.56,18.57,18.55,18.55,625200.0,14.5689,14.5768,14.5611,14.5611,625200.0
2010-04-09 13:55:00,18.56,18.56,18.52,18.52,1396900.0,14.5689,14.5689,14.5375,14.5375,1396900.0
2010-04-09 14:00:00,18.52,18.55,18.5,18.52,2155600.0,14.5375,14.5611,14.5218,14.5375,2155600.0
2010-04-09 14:05:00,18.52,18.55,18.51,18.53,1147200.0,14.5375,14.5611,14.5297,14.5454,1147200.0
2010-04-09 14:10:00,18.54,18.57,18.53,18.56,1061400.0,14.5532,14.5768,14.5454,14.5689,1061400.0
2010-04-09 14:15:00,18.55,18.57,18.53,18.57,844100.0,14.5611,14.5768,14.5454,14.5768,844100.0
2010-04-09 14:20:00,18.57,18.57,18.54,18.55,699200.0,14.5768,14.5768,14.5532,14.5611,699200.0
2010-04-09 14:25:00,18.55,18.57,18.54,18.56,705100.0,14.5611,14.5768,14.5532,14.5689,705100.0
2010-04-09 14:30:00,18.55,18.56,18.54,18.55,1004700.0,14.5611,14.5689,14.5532,14.5611,1004700.0
2010-04-09 14:35:00,18.55,18.57,18.54,18.55,774600.0,14.5611,14.5768,14.5532,14.5611,774600.0
2010-04-09 14:40:00,18.56,18.57,18.55,18.55,547200.0,14.5689,14.5768,14.5611,14.5611,547200.0
2010-04-09 14:45:00,18.56,18.58,18.55,18.57,942900.0,14.5689,14.5846,14.5611,14.5768,942900.0
2010-04-09 14:50:00,18.57,18.58,18.56,18.56,479400.0,14.5768,14.5846,14.5689,14.5689,479400.0
2010-04-09 14:55:00,18.56,18.57,18.54,18.56,644400.0,14.5689,14.5768,14.5532,14.5689,644400.0
2010-04-09 15:00:00,18.55,18.56,18.55,18.56,470700.0,14.5611,14.5689,14.5611,14.5689,470700.0
2010-04-09 15:05:00,18.55,18.57,18.53,18.54,848800.0,14.5611,14.5768,14.5454,14.5532,848800.0
2010-04-09 15:10:00,18.54,18.56,18.53,18.55,674600.0,14.5532,14.5689,14.5454,14.5611,674600.0
2010-04-09 15:15:00,18.56,18.57,18.54,18.55,610200.0,14.5689,14.5768,14.5532,14.5611,610200.0
2010-04-09 15:20:00,18.54,18.56,18.53,18.56,1118600.0,14.5532,14.5689,14.5454,14.5689,1118600.0
2010-04-09 15:25:00,18.56,18.59,18.55,18.58,1581100.0,14.5689,14.5925,14.5611,14.5846,1581100.0
2010-04-09 15:30:00,18.58,18.59,18.56,18.58,1244700.0,14.5846,14.5925,14.5689,14.5846,1244700.0
2010-04-09 15:35:00,18.57,18.58,18.57,18.58,616300.0,14.5768,14.5846,14.5768,14.5846,616300.0
2010-04-09 15:40:00,18.57,18.59,18.56,18.58,1412200.0,14.5768,14.5925,14.5689,14.5846,1412200.0
2010-04-09 15:45:00,18.58,18.6,18.57,18.59,1737300.0,14.5846,14.6003,14.5768,14.5925,1737300.0
2010-04-09 15:50:00,18.58,18.63,18.58,18.62,2316600.0,14.5846,14.6239,14.5846,14.616,2316600.0
2010-04-09 15:55:00,18.62,18.62,18.59,18.59,4533800.0,14.616,14.616,14.5925,14.5925,4533800.0
2010-04-12 09:30:00,18.68,18.75,18.65,18.69,5044900.0,14.6631,14.7181,14.6396,14.671,5044900.0
2010-04-12 09:35:00,18.68,18.76,18.66,18.7,3271500.0,14.6631,14.7259,14.6474,14.6788,3271500.0
2010-04-12 09:40:00,18.71,18.74,18.69,18.71,2518200.0,14.6867,14.7102,14.671,14.6867,2518200.0
2010-04-12 09:45:00,18.72,18.72,18.68,18.7,1692300.0,14.6945,14.6945,14.6631,14.6788,1692300.0
2010-04-12 09:50:00,18.69,18.7,18.62,18.63,2214200.0,14.671,14.6788,14.616,14.6239,2214200.0
2010-04-12 09:55:00,18.63,18.66,18.6,18.65,3099600.0,14.6239,14.6474,14.6003,14.6396,3099600.0
2010-04-12 10:00:00,18.66,18.7,18.62,18.7,1882100.0,14.6474,14.6788,14.616,14.6788,1882100.0
2010-04-12 10:05:00,18.7,18.7,18.67,18.69,1949900.0,14.6788,14.6788,14.6553,14.671,1949900.0
2010-04-12 10:10:00,18.69,18.7,18.67,18.67,1344100.0,14.671,14.6788,14.6553,14.6553,1344100.0
2010-04-12 10:15:00,18.67,18.69,18.63,18.65,1611000.0,14.6553,14.671,14.6239,14.6396,1611000.0
2010-04-12 10:20:00,18.65,18.7,18.65,18.67,1826100.0,14.6396,14.6788,14.6396,14.6553,1826100.0
2010-04-12 10:25:00,18.67,18.71,18.66,18.71,1544700.0,14.6553,14.6867,14.6474,14.6867,1544700.0
2010-04-12 10:30:00,18.71,18.71,18.66,18.67,3545000.0,14.6867,14.6867,14.6474,14.6553,3545000.0
2010-04-12 10:35:00,18.67,18.68,18.65,18.66,1421000.0,14.6553,14.6631,14.6396,14.6474,1421000.0
2010-04-12 10:40:00,18.66,18.7,18.65,18.67,2626000.0,14.6474,14.6788,14.6396,14.6553,2626000.0
2010-04-12 10:45:00,18.67,18.68,18.64,18.65,1912200.0,14.6553,14.6631,14.6317,14.6396,1912200.0
2010-04-12 10:50:00,18.66,18.68,18.65,18.66,1269400.0,14.6474,14.6631,14.6396,14.6474,1269400.0
2010-04-12 10:55:00,18.66,18.69,18.65,18.68,1310100.0,14.6474,14.671,14.6396,14.6631,1310100.0
2010-04-12 11:00:00,18.69,18.69,18.67,18.68,729500.0,14.671,14.671,14.6553,14.6631,729500.0
2010-04-12 11:05:00,18.68,18.72,18.67,18.71,1717300.0,14.6631,14.6945,14.6553,14.6867,1717300.0
2010-04-12 11:10:00,18.71,18.72,18.69,18.7,1064900.0,14.6867,14.6945,14.671,14.6788,1064900.0
2010-04-12 11:15:00,18.71,18.74,18.68,18.69,1753700.0,14.6867,14.7102,14.6631,14.671,1753700.0
2010-04-12 11:20:00,18.68,18.71,18.68,18.71,755300.0,14.6631,14.6867,14.6631,14.6867,755300.0
2010-04-12 11:25:00,18.7,18.76,18.7,18.73,3545100.0,14.6788,14.7259,14.6788,14.7024,3545100.0
2010-04-12 11:30:00,18.72,18.73,18.69,18.72,2556800.0,14.6945,14.7024,14.671,14.6945,2556800.0
2010-04-12 11:35:00,18.71,18.75,18.71,18.74,1178000.0,14.6867,14.7181,14.6867,14.7102,1178000.0
2010-04-12 11:40:00,18.74,18.75,18.71,18.72,957300.0,14.7102,14.7181,14.6867,14.6945,957300.0
2010-04-12 11:45:00,18.71,18.74,18.71,18.72,1021000.0,14.6867,14.7102,14.6867,14.6945,1021000.0
2010-04-12 11:50:00,18.73,18.77,18.64,18.77,1898000.0,14.7024,14.7338,14.6317,14.7338,1898000.0
2010-04-12 11:55:00,18.77,18.77,18.75,18.75,1363200.0,14.7338,14.7338,14.7181,14.7181,1363200.0
2010-04-12 12:00:00,18.76,18.8,18.75,18.79,2217500.0,14.7259,14.7573,14.7181,14.7495,2217500.0
2010-04-12 12:05:00,18.79,18.8,18.76,18.77,1193000.0,14.7495,14.7573,14.7259,14.7338,1193000.0
2010-04-12 12:10:00,18.78,18.79,18.77,18.79,857500.0,14.7416,14.7495,14.7338,14.7495,857500.0
2010-04-12 12:15:00,18.79,18.79,18.76,18.78,1338000.0,14.7495,14.7495,14.7259,14.7416,1338000.0
2010-04-12 12:20:00,18.79,18.8,18.76,18.76,1935500.0,14.7495,14.7573,14.7259,14.7259,1935500.0
2010-04-12 12:25:00,18.77,18.77,18.76,18.76,603400.0,14.7338,14.7338,14.7259,14.7259,603400.0
2010-04-12 12:30:00,18.76,18.76,18.73,18.76,980500.0,14.7259,14.7259,14.7024,14.7259,980500.0
2010-04-12 12:35:00,18.75,18.77,18.73,18.75,846700.0,14.7181,14.7338,14.7024,14.7181,846700.0
2010-04-12 12:40:00,18.75,18.75,18.74,18.75,235500.0,14.7181,14.7181,14.7102,14.7181,235500.0
2010-04-12 12:45:00,18.74,18.77,18.73,18.74,937100.0,14.7102,14.7338,14.7024,14.7102,937100.0
2010-04-12 12:50:00,18.73,18.76,18.72,18.75,971400.0,14.7024,14.7259,14.6945,14.7181,971400.0
2010-04-12 12:55:00,18.76,18.77,18.73,18.75,974500.0,14.7259,14.7338,14.7024,14.7181,974500.0
2010-04-12 13:00:00,18.75,18.78,18.75,18.77,984400.0,14.7181,14.7416,14.7181,14.7338,984400.0
2010-04-12 13:05:00,18.77,18.79,18.76,18.78,833100.0,14.7338,14.7495,14.7259,14.7416,833100.0
2010-04-12 13:10:00,18.77,18.8,18.77,18.8,689000.0,14.7338,14.7573,14.7338,14.7573,689000.0
2010-04-12 13:15:00,18.79,18.8,18.79,18.8,271400.0,14.7495,14.7573,14.7495,14.7573,271400.0
2010-04-12 13:20:00,18.8,18.82,18.8,18.8,2012100.0,14.7573,14.773,14.7573,14.7573,2012100.0
2010-04-12 13:25:00,18.8,18.82,18.77,18.78,1336200.0,14.7573,14.773,14.7338,14.7416,1336200.0
2010-04-12 13:30:00,18.78,18.82,18.78,18.79,1082900.0,14.7416,14.773,14.7416,14.7495,1082900.0
2010-04-12 13:35:00,18.8,18.8,18.78,18.79,482400.0,14.7573,14.7573,14.7416,14.7495,482400.0
2010-04-12 13:40:00,18.79,18.8,18.75,18.76,755800.0,14.7495,14.7573,14.7181,14.7259,755800.0
2010-04-12 13:45:00,18.76,18.78,18.75,18.76,1193100.0,14.7259,14.7416,14.7181,14.7259,1193100.0
2010-04-12 13:50:00,18.77,18.79,18.76,18.76,894000.0,14.7338,14.7495,14.7259,14.7259,894000.0
2010-04-12 13:55:00,18.76,18.78,18.73,18.74,1389500.0,14.7259,14.7416,14.7024,14.7102,1389500.0
2010-04-12 14:00:00,18.74,18.77,18.74,18.74,846900.0,14.7102,14.7338,14.7102,14.7102,846900.0
2010-04-12 14:05:00,18.73,18.77,18.73,18.75,492800.0,14.7024,14.7338,14.7024,14.7181,492800.0
2010-04-12 14:10:00,18.75,18.77,18.74,18.77,926900.0,14.7181,14.7338,14.7102,14.7338,926900.0
2010-04-12 14:15:00,18.76,18.79,18.76,18.77,710600.0,14.7259,14.7495,14.7259,14.7338,710600.0
2010-04-12 14:20:00,18.78,18.79,18.77,18.79,639800.0,14.7416,14.7495,14.7338,14.7495,639800.0
2010-04-12 14:25:00,18.78,18.8,18.78,18.78,752000.0,14.7416,14.7573,14.7416,14.7416,752000.0
2010-04-12 14:30:00,18.79,18.79,18.76,18.76,1328000.0,14.7495,14.7495,14.7259,14.7259,1328000.0
2010-04-12 14:35:00,18.76,18.78,18.76,18.77,771100.0,14.7259,14.7416,14.7259,14.7338,771100.0
2010-04-12 14:40:00,18.77,18.78,18.72,18.74,2559800.0,14.7338,14.7416,14.6945,14.7102,2559800.0
2010-04-12 14:45:00,18.74,18.76,18.73,18.76,1259200.0,14.7102,14.7259,14.7024,14.7259,1259200.0
2010-04-12 14:50:00,18.75,18.77,18.74,18.75,1104800.0,14.7181,14.7338,14.7102,14.7181,1104800.0
2010-04-12 14:55:00,18.75,18.76,18.74,18.75,913900.0,14.7181,14.7259,14.7102,14.7181,913900.0
2010-04-12 15:00:00,18.75,18.76,18.73,18.74,1432300.0,14.7181,14.7259,14.7024,14.7102,1432300.0
2010-04-12 15:05:00,18.73,18.76,18.72,18.75,1493100.0,14.7024,14.7259,14.6945,14.7181,1493100.0
2010-04-12 15:10:00,18.74,18.76,18.73,18.75,1271200.0,14.7102,14.7259,14.7024,14.7181,1271200.0
2010-04-12 15:15:00,18.76,18.76,18.72,18.73,1004600.0,14.7259,14.7259,14.6945,14.7024,1004600.0
2010-04-12 15:20:00,18.74,18.74,18.68,18.7,2918200.0,14.7102,14.7102,14.6631,14.6788,2918200.0
2010-04-12 15:25:00,18.71,18.71,18.68,18.7,1334800.0,14.6867,14.6867,14.6631,14.6788,1334800.0
2010-04-12 15:30:00,18.7,18.72,18.69,18.7,2075200.0,14.6788,14.6945,14.671,14.6788,2075200.0
2010-04-12 15:35:00,18.71,18.74,18.7,18.71,2177000.0,14.6867,14.7102,14.6788,14.6867,2177000.0
2010-04-12 15:40:00,18.71,18.72,18.66,18.67,2621200.0,14.6867,14.6945,14.6474,14.6553,2621200.0
2010-04-12 15:45:00,18.66,18.67,18.64,18.66,2855500.0,14.6474,14.6553,14.6317,14.6474,2855500.0
2010-04-12 15:50:00,18.66,18.67,18.63,18.66,2962500.0,14.6474,14.6553,14.6239,14.6474,2962500.0
2010-04-12 15:55:00,18.66,18.67,18.62,18.64,5177300.0,14.6474,14.6553,14.616,14.6317,5177300.0
2010-04-13 09:30:00,18.61,18.64,18.57,18.6,4338400.0,14.6082,14.6317,14.5768,14.6003,4338400.0
2010-04-13 09:35:00,18.59,18.61,18.56,18.6,3208800.0,14.5925,14.6082,14.5689,14.6003,3208800.0
2010-04-13 09:40:00,18.59,18.62,18.58,18.58,2030500.0,14.5925,14.616,14.5846,14.5846,2030500.0
2010-04-13 09:45:00,18.58,18.6,18.57,18.59,1936400.0,14.5846,14.6003,14.5768,14.5925,1936400.0
2010-04-13 09:50:00,18.58,18.62,18.58,18.59,1890400.0,14.5846,14.616,14.5846,14.5925,1890400.0
2010-04-13 09:55:00,18.59,18.61,18.58,18.58,1867000.0,14.5925,14.6082,14.5846,14.5846,1867000.0
2010-04-13 10:00:00,18.58,18.6,18.58,18.59,1687700.0,14.5846,14.6003,14.5846,14.5925,1687700.0
2010-04-13 10:05:00,18.59,18.6,18.58,18.58,1570700.0,14.5925,14.6003,14.5846,14.5846,1570700.0
2010-04-13 10:10:00,18.58,18.6,18.58,18.6,1516700.0,14.5846,14.6003,14.5846,14.6003,1516700.0
2010-04-13 10:15:00,18.6,18.67,18.59,18.64,2760200.0,14.6003,14.6553,14.5925,14.6317,2760200.0
2010-04-13 10:20:00,18.64,18.64,18.59,18.6,1937500.0,14.6317,14.6317,14.5925,14.6003,1937500.0
2010-04-13 10:25:00,18.6,18.61,18.58,18.59,2373000.0,14.6003,14.6082,14.5846,14.5925,2373000.0
2010-04-13 10:30:00,18.59,18.62,18.57,18.61,2369600.0,14.5925,14.616,14.5768,14.6082,2369600.0
2010-04-13 10:35:00,18.62,18.62,18.57,18.59,1378600.0,14.616,14.616,14.5768,14.5925,1378600.0
2010-04-13 10:40:00,18.58,18.63,18.58,18.62,1532900.0,14.5846,14.6239,14.5846,14.616,1532900.0
2010-04-13 10:45:00,18.62,18.63,18.59,18.6,1382900.0,14.616,14.6239,14.5925,14.6003,1382900.0
2010-04-13 10:50:00,18.61,18.61,18.58,18.6,841300.0,14.6082,14.6082,14.5846,14.6003,841300.0
2010-04-13 10:55:00,18.6,18.61,18.58,18.6,908400.0,14.6003,14.6082,14.5846,14.6003,908400.0
2010-04-13 11:00:00,18.6,18.6,18.56,18.59,1432300.0,14.6003,14.6003,14.5689,14.5925,1432300.0
2010-04-13 11:05:00,18.59,18.61,18.57,18.58,1595100.0,14.5925,14.6082,14.5768,14.5846,1595100.0
2010-04-13 11:10:00,18.59,18.59,18.55,18.57,2122900.0,14.5925,14.5925,14.5611,14.5768,2122900.0
2010-04-13 11:15:00,18.58,18.59,18.56,18.57,2071600.0,14.5846,14.5925,14.5689,14.5768,2071600.0
2010-04-13 11:20:00,18.58,18.59,18.56,18.57,816000.0,14.5846,14.5925,14.5689,14.5768,816000.0
2010-04-13 11:25:00,18.57,18.57,18.55,18.55,564600.0,14.5768,14.5768,14.5611,14.5611,564600.0
2010-04-13 11:30:00,18.55,18.56,18.53,18.55,1801100.0,14.5611,14.5689,14.5454,14.5611,1801100.0
2010-04-13 11:35:00,18.54,18.55,18.51,18.51,1363800.0,14.5532,14.5611,14.5297,14.5297,1363800.0
2010-04-13 11:40:00,18.52,18.53,18.51,18.53,644100.0,14.5375,14.5454,14.5297,14.5454,644100.0
2010-04-13 11:45:00,18.53,18.54,18.51,18.51,1472400.0,14.5454,14.5532,14.5297,14.5297,1472400.0
2010-04-13 11:50:00,18.51,18.52,18.49,18.5,3069000.0,14.5297,14.5375,14.514,14.5218,3069000.0
2010-04-13 11:55:00,18.5,18.52,18.5,18.52,531900.0,14.5218,14.5375,14.5218,14.5375,531900.0
2010-04-13 12:00:00,18.51,18.54,18.51,18.53,1203400.0,14.5297,14.5532,14.5297,14.5454,1203400.0
2010-04-13 12:05:00,18.53,18.55,18.52,18.55,741600.0,14.5454,14.5611,14.5375,14.5611,741600.0
2010-04-13 12:10:00,18.55,18.55,18.53,18.55,500200.0,14.5611,14.5611,14.5454,14.5611,500200.0
2010-04-13 12:15:00,18.55,18.58,18.54,18.58,1699000.0,14.5611,14.5846,14.5532,14.5846,1699000.0
2010-04-13 12:20:00,18.58,18.59,18.57,18.58,1173600.0,14.5846,14.5925,14.5768,14.5846,1173600.0
2010-04-13 12:25:00,18.58,18.59,18.57,18.59,512500.0,14.5846,14.5925,14.5768,14.5925,512500.0
2010-04-13 12:30:00,18.59,18.6,18.57,18.58,725400.0,14.5925,14.6003,14.5768,14.5846,725400.0
2010-04-13 12:35:00,18.57,18.58,18.56,18.58,422000.0,14.5768,14.5846,14.5689,14.5846,422000.0
2010-04-13 12:40:00,18.58,18.58,18.56,18.58,633000.0,14.5846,14.5846,14.5689,14.5846,633000.0
2010-04-13 12:45:00,18.57,18.58,18.55,18.55,351600.0,14.5768,14.5846,14.5611,14.5611,351600.0
2010-04-13 12:50:00,18.56,18.56,18.55,18.55,257600.0,14.5689,14.5689,14.5611,14.5611,257600.0
2010-04-13 12:55:00,18.56,18.59,18.55,18.58,874200.0,14.5689,14.5925,14.5611,14.5846,874200.0
2010-04-13 13:00:00,18.57,18.59,18.56,18.58,684800.0,14.5768,14.5925,14.5689,14.5846,684800.0
2010-04-13 13:05:00,18.58,18.62,18.58,18.61,1025000.0,14.5846,14.616,14.5846,14.6082,1025000.0
2010-04-13 13:10:00,18.61,18.62,18.59,18.6,837800.0,14.6082,14.616,14.5925,14.6003,837800.0
2010-04-13 13:15:00,18.6,18.61,18.59,18.59,562100.0,14.6003,14.6082,14.5925,14.5925,562100.0
2010-04-13 13:20:00,18.6,18.61,18.59,18.59,1139800.0,14.6003,14.6082,14.5925,14.5925,1139800.0
2010-04-13 13:25:00,18.59,18.62,18.59,18.6,640700.0,14.5925,14.616,14.5925,14.6003,640700.0
2010-04-13 13:30:00,18.6,18.62,18.6,18.62,1049200.0,14.6003,14.616,14.6003,14.616,1049200.0
2010-04-13 13:35:00,18.61,18.62,18.6,18.62,820400.0,14.6082,14.616,14.6003,14.616,820400.0
2010-04-13 13:40:00,18.62,18.67,18.62,18.65,2244600.0,14.616,14.6553,14.616,14.6396,2244600.0
2010-04-13 13:45:00,18.66,18.66,18.63,18.65,931900.0,14.6474,14.6474,14.6239,14.6396,931900.0
2010-04-13 13:50:00,18.64,18.68,18.64,18.67,791400.0,14.6317,14.6631,14.6317,14.6553,791400.0
2010-04-13 13:55:00,18.67,18.69,18.66,18.69,947500.0,14.6553,14.671,14.6474,14.671,947500.0
2010-04-13 14:00:00,18.69,18.69,18.65,18.66,1234900.0,14.671,14.671,14.6396,14.6474,1234900.0
2010-04-13 14:05:00,18.66,18.66,18.62,18.64,1602900.0,14.6474,14.6474,14.616,14.6317,1602900.0
2010-04-13 14:10:00,18.64,18.64,18.62,18.63,831700.0,14.6317,14.6317,14.616,14.6239,831700.0
2010-04-13 14:15:00,18.62,18.66,18.62,18.65,764700.0,14.616,14.6474,14.616,14.6396,764700.0
2010-04-13 14:20:00,18.66,18.66,18.64,18.64,611100.0,14.6474,14.6474,14.6317,14.6317,611100.0
2010-04-13 14:25:00,18.65,18.65,18.62,18.62,1285100.0,14.6396,14.6396,14.616,14.616,1285100.0
2010-04-13 14:30:00,18.62,18.64,18.61,18.62,754700.0,14.616,14.6317,14.6082,14.616,754700.0
2010-04-13 14:35:00,18.62,18.64,18.61,18.63,1123500.0,14.616,14.6317,14.6082,14.6239,1123500.0
2010-04-13 14:40:00,18.63,18.64,18.62,18.62,1094700.0,14.6239,14.6317,14.616,14.616,1094700.0
2010-04-13 14:45:00,18.63,18.64,18.62,18.63,649900.0,14.6239,14.6317,14.616,14.6239,649900.0
2010-04-13 14:50:00,18.63,18.66,18.63,18.64,1440100.0,14.6239,14.6474,14.6239,14.6317,1440100.0
2010-04-13 14:55:00,18.65,18.65,18.62,18.64,1382400.0,14.6396,14.6396,14.616,14.6317,1382400.0
2010-04-13 15:00:00,18.64,18.65,18.62,18.64,1549600.0,14.6317,14.6396,14.616,14.6317,1549600.0
2010-04-13 15:05:00,18.65,18.66,18.64,18.65,1087700.0,14.6396,14.6474,14.6317,14.6396,1087700.0
2010-04-13 15:10:00,18.65,18.67,18.64,18.66,2418300.0,14.6396,14.6553,14.6317,14.6474,2418300.0
2010-04-13 15:15:00,18.66,18.71,18.65,18.7,1686700.0,14.6474,14.6867,14.6396,14.6788,1686700.0
2010-04-13 15:20:00,18.69,18.72,18.68,18.7,1953400.0,14.671,14.6945,14.6631,14.6788,1953400.0
2010-04-13 15:25:00,18.7,18.72,18.69,18.71,1456800.0,14.6788,14.6945,14.671,14.6867,1456800.0
2010-04-13 15:30:00,18.72,18.72,18.69,18.69,1051900.0,14.6945,14.6945,14.671,14.671,1051900.0
2010-04-13 15:35:00,18.7,18.71,18.68,18.7,2020200.0,14.6788,14.6867,14.6631,14.6788,2020200.0
2010-04-13 15:40:00,18.7,18.7,18.68,18.69,616200.0,14.6788,14.6788,14.6631,14.671,616200.0
2010-04-13 15:45:00,18.69,18.71,18.68,18.7,2319600.0,14.671,14.6867,14.6631,14.6788,2319600.0
2010-04-13 15:50:00,18.7,18.7,18.66,18.67,1828600.0,14.6788,14.6788,14.6474,14.6553,1828600.0
2010-04-13 15:55:00,18.66,18.68,18.65,18.67,4208300.0,14.6474,14.6631,14.6396,14.6553,4208300.0
2010-04-14 09:30:00,18.98,19.09,18.95,19.08,10950300.0,14.8986,14.985,14.8751,14.9771,10950300.0
2010-04-14 09:35:00,19.07,19.15,19.04,19.07,7408700.0,14.9693,15.0321,14.9457,14.9693,7408700.0
2010-04-14 09:40:00,19.07,19.11,19.05,19.09,4529700.0,14.9693,15.0007,14.9536,14.985,4529700.0
2010-04-14 09:45:00,19.09,19.1,19.05,19.06,4513500.0,14.985,14.9928,14.9536,14.9614,4513500.0
2010-04-14 09:50:00,19.07,19.07,19.01,19.01,5129400.0,14.9693,14.9693,14.9222,14.9222,5129400.0
2010-04-14 09:55:00,19.02,19.02,18.92,18.97,5520400.0,14.93,14.93,14.8515,14.8908,5520400.0
2010-04-14 10:00:00,18.96,19.01,18.92,18.96,4509800.0,14.8829,14.9222,14.8515,14.8829,4509800.0
2010-04-14 10:05:00,18.97,19.03,18.95,19.02,4338600.0,14.8908,14.9379,14.8751,14.93,4338600.0
2010-04-14 10:10:00,19.02,19.03,18.98,19.0,2772100.0,14.93,14.9379,14.8986,14.9143,2772100.0
2010-04-14 10:15:00,19.0,19.05,18.98,19.05,2560200.0,14.9143,14.9536,14.8986,14.9536,2560200.0
2010-04-14 10:20:00,19.04,19.05,19.03,19.03,2623500.0,14.9457,14.9536,14.9379,14.9379,2623500.0
2010-04-14 10:25:00,19.03,19.06,19.02,19.05,2639600.0,14.9379,14.9614,14.93,14.9536,2639600.0
2010-04-14 10:30:00,19.05,19.06,19.0,19.01,2390900.0,14.9536,14.9614,14.9143,14.9222,2390900.0
2010-04-14 10:35:00,19.0,19.04,19.0,19.02,1854500.0,14.9143,14.9457,14.9143,14.93,1854500.0
2010-04-14 10:40:00,19.02,19.06,19.02,19.06,2076600.0,14.93,14.9614,14.93,14.9614,2076600.0
2010-04-14 10:45:00,19.05,19.08,19.05,19.06,2066400.0,14.9536,14.9771,14.9536,14.9614,2066400.0
2010-04-14 10:50:00,19.07,19.12,19.06,19.09,4272400.0,14.9693,15.0085,14.9614,14.985,4272400.0
2010-04-14 10:55:00,19.09,19.12,19.07,19.11,2203300.0,14.985,15.0085,14.9693,15.0007,2203300.0
2010-04-14 11:00:00,19.11,19.15,19.0,19.15,4478900.0,15.0007,15.0321,14.9143,15.0321,4478900.0
2010-04-14 11:05:00,19.15,19.15,19.11,19.12,1627200.0,15.0321,15.0321,15.0007,15.0085,1627200.0
2010-04-14 11:10:00,19.11,19.13,19.09,19.11,2052600.0,15.0007,15.0164,14.985,15.0007,2052600.0
2010-04-14 11:15:00,19.11,19.15,19.11,19.13,1934700.0,15.0007,15.0321,15.0007,15.0164,1934700.0
2010-04-14 11:20:00,19.13,19.16,19.1,19.15,3978900.0,15.0164,15.0399,14.9928,15.0321,3978900.0
2010-04-14 11:25:00,19.15,19.19,19.1,19.17,3457400.0,15.0321,15.0635,14.9928,15.0478,3457400.0
2010-04-14 11:30:00,19.18,19.18,19.13,19.17,2271500.0,15.0556,15.0556,15.0164,15.0478,2271500.0
2010-04-14 11:35:00,19.17,19.18,19.16,19.17,1325400.0,15.0478,15.0556,15.0399,15.0478,1325400.0
2010-04-14 11:40:00,19.17,19.18,19.17,19.18,988500.0,15.0478,15.0556,15.0478,15.0556,988500.0
2010-04-14 11:45:00,19.18,19.18,19.14,19.15,1327400.0,15.0556,15.0556,15.0242,15.0321,1327400.0
2010-04-14 11:50:00,19.15,19.15,19.12,19.13,2086000.0,15.0321,15.0321,15.0085,15.0164,2086000.0
2010-04-14 11:55:00,19.14,19.15,19.13,19.14,1036100.0,15.0242,15.0321,15.0164,15.0242,1036100.0
2010-04-14 12:00:00,19.14,19.17,19.13,19.13,1504700.0,15.0242,15.0478,15.0164,15.0164,1504700.0
2010-04-14 12:05:00,19.14,19.16,19.12,19.16,1395300.0,15.0242,15.0399,15.0085,15.0399,1395300.0
2010-04-14 12:10:00,19.16,19.17,19.0,19.17,1636100.0,15.0399,15.0478,14.9143,15.0478,1636100.0
2010-04-14 12:15:00,19.17,19.2,19.16,19.18,3209900.0,15.0478,15.0713,15.0399,15.0556,3209900.0
2010-04-14 12:20:00,19.18,19.2,19.18,19.19,1883800.0,15.0556,15.0713,15.0556,15.0635,1883800.0
2010-04-14 12:25:00,19.2,19.22,19.16,19.22,3702600.0,15.0713,15.087,15.0399,15.087,3702600.0
2010-04-14 12:30:00,19.22,19.27,19.19,19.27,4780500.0,15.087,15.1263,15.0635,15.1263,4780500.0
2010-04-14 12:35:00,19.26,19.27,19.24,19.25,2511800.0,15.1184,15.1263,15.1027,15.1106,2511800.0
2010-04-14 12:40:00,19.25,19.27,19.22,19.22,2263500.0,15.1106,15.1263,15.087,15.087,2263500.0
2010-04-14 12:45:00,19.23,19.25,19.16,19.24,1722600.0,15.0949,15.1106,15.0399,15.1027,1722600.0
2010-04-14 12:50:00,19.24,19.26,19.2,19.26,3270500.0,15.1027,15.1184,15.0713,15.1184,3270500.0
2010-04-14 12:55:00,19.26,19.31,19.25,19.31,3032700.0,15.1184,15.1577,15.1106,15.1577,3032700.0
2010-04-14 13:00:00,19.31,19.32,19.3,19.3,2337500.0,15.1577,15.1655,15.1498,15.1498,2337500.0
2010-04-14 13:05:00,19.3,19.37,19.29,19.34,2929000.0,15.1498,15.2047,15.142,15.1812,2929000.0
2010-04-14 13:10:00,19.34,19.37,19.27,19.33,1939000.0,15.1812,15.2047,15.1263,15.1734,1939000.0
2010-04-14 13:15:00,19.34,19.36,19.33,19.36,811400.0,15.1812,15.1969,15.1734,15.1969,811400.0
2010-04-14 13:20:00,19.35,19.41,19.32,19.39,3489300.0,15.1891,15.2361,15.1655,15.2204,3489300.0
2010-04-14 13:25:00,19.39,19.39,19.35,19.35,2222300.0,15.2204,15.2204,15.1891,15.1891,2222300.0
2010-04-14 13:30:00,19.35,19.36,19.33,19.35,1407700.0,15.1891,15.1969,15.1734,15.1891,1407700.0
2010-04-14 13:35:00,19.35,19.36,19.28,19.29,3444000.0,15.1891,15.1969,15.1341,15.142,3444000.0
2010-04-14 13:40:00,19.3,19.31,19.25,19.25,2163400.0,15.1498,15.1577,15.1106,15.1106,2163400.0
2010-04-14 13:45:00,19.25,19.3,19.25,19.28,2115900.0,15.1106,15.1498,15.1106,15.1341,2115900.0
2010-04-14 13:50:00,19.27,19.34,19.25,19.26,1284600.0,15.1263,15.1812,15.1106,15.1184,1284600.0
2010-04-14 13:55:00,19.26,19.28,19.25,19.28,1133900.0,15.1184,15.1341,15.1106,15.1341,1133900.0
2010-04-14 14:00:00,19.27,19.32,19.27,19.32,2302500.0,15.1263,15.1655,15.1263,15.1655,2302500.0
2010-04-14 14:05:00,19.32,19.34,19.27,19.28,2158700.0,15.1655,15.1812,15.1263,15.1341,2158700.0
2010-04-14 14:10:00,19.27,19.32,19.27,19.31,1972800.0,15.1263,15.1655,15.1263,15.1577,1972800.0
2010-04-14 14:15:00,19.32,19.35,19.29,19.33,3568600.0,15.1655,15.1891,15.142,15.1734,3568600.0
2010-04-14 14:20:00,19.34,19.39,19.32,19.39,6008700.0,15.1812,15.2204,15.1655,15.2204,6008700.0
2010-04-14 14:25:00,19.38,19.4,19.01,19.4,2267800.0,15.2126,15.2283,14.9222,15.2283,2267800.0
2010-04-14 14:30:00,19.4,19.42,19.38,19.41,5224600.0,15.2283,15.244,15.2126,15.2361,5224600.0
2010-04-14 14:35:00,19.41,19.42,19.39,19.4,2937700.0,15.2361,15.244,15.2204,15.2283,2937700.0
2010-04-14 14:40:00,19.4,19.41,19.35,19.36,2069300.0,15.2283,15.2361,15.1891,15.1969,2069300.0
2010-04-14 14:45:00,19.36,19.39,19.36,19.38,1872700.0,15.1969,15.2204,15.1969,15.2126,1872700.0
2010-04-14 14:50:00,19.38,19.39,19.32,19.35,2977400.0,15.2126,15.2204,15.1655,15.1891,2977400.0
2010-04-14 14:55:00,19.36,19.39,19.35,19.39,2009800.0,15.1969,15.2204,15.1891,15.2204,2009800.0
2010-04-14 15:00:00,19.39,19.39,19.36,19.37,940000.0,15.2204,15.2204,15.1969,15.2047,940000.0
2010-04-14 15:05:00,19.37,19.38,19.28,19.36,2139900.0,15.2047,15.2126,15.1341,15.1969,2139900.0
2010-04-14 15:10:00,19.37,19.38,19.35,19.36,1661300.0,15.2047,15.2126,15.1891,15.1969,1661300.0
2010-04-14 15:15:00,19.37,19.37,19.32,19.32,2309300.0,15.2047,15.2047,15.1655,15.1655,2309300.0
2010-04-14 15:20:00,19.33,19.35,19.31,19.32,3124200.0,15.1734,15.1891,15.1577,15.1655,3124200.0
2010-04-14 15:25:00,19.33,19.33,19.28,19.32,3403100.0,15.1734,15.1734,15.1341,15.1655,3403100.0
2010-04-14 15:30:00,19.33,19.36,19.28,19.34,3254900.0,15.1734,15.1969,15.1341,15.1812,3254900.0
2010-04-14 15:35:00,19.35,19.37,19.29,19.3,4671500.0,15.1891,15.2047,15.142,15.1498,4671500.0
2010-04-14 15:40:00,19.3,19.33,19.27,19.32,3977700.0,15.1498,15.1734,15.1263,15.1655,3977700.0
2010-04-14 15:45:00,19.33,19.33,19.29,19.3,4272900.0,15.1734,15.1734,15.142,15.1498,4272900.0
2010-04-14 15:50:00,19.3,19.37,19.29,19.35,4368800.0,15.1498,15.2047,15.142,15.1891,4368800.0
2010-04-14 15:55:00,19.35,19.42,19.35,19.42,8854900.0,15.1891,15.244,15.1891,15.244,8854900.0
2010-04-15 09:30:00,19.63,19.68,19.54,19.56,9535500.0,15.4088,15.4481,15.3382,15.3539,9535500.0
2010-04-15 09:35:00,19.56,19.58,19.52,19.58,5351500.0,15.3539,15.3696,15.3225,15.3696,5351500.0
2010-04-15 09:40:00,19.57,19.59,19.5,19.51,5192400.0,15.3617,15.3774,15.3068,15.3146,5192400.0
2010-04-15 09:45:00,19.51,19.57,19.51,19.55,3185900.0,15.3146,15.3617,15.3146,15.346,3185900.0
2010-04-15 09:50:00,19.55,19.56,19.44,19.44,4507800.0,15.346,15.3539,15.2597,15.2597,4507800.0
2010-04-15 09:55:00,19.44,19.49,19.44,19.49,4030500.0,15.2597,15.2989,15.2597,15.2989,4030500.0
2010-04-15 10:00:00,19.49,19.55,19.45,19.54,4057200.0,15.2989,15.346,15.2675,15.3382,4057200.0
2010-04-15 10:05:00,19.55,19.62,19.54,19.6,3728800.0,15.346,15.401,15.3382,15.3853,3728800.0
2010-04-15 10:10:00,19.6,19.65,19.6,19.61,3301600.0,15.3853,15.4245,15.3853,15.3931,3301600.0
2010-04-15 10:15:00,19.62,19.64,19.61,19.61,2104400.0,15.401,15.4167,15.3931,15.3931,2104400.0
2010-04-15 10:20:00,19.62,19.69,19.6,19.68,4228900.0,15.401,15.4559,15.3853,15.4481,4228900.0
2010-04-15 10:25:00,19.68,19.73,19.68,19.71,5563900.0,15.4481,15.4873,15.4481,15.4716,5563900.0
2010-04-15 10:30:00,19.72,19.75,19.69,19.75,5180900.0,15.4795,15.503,15.4559,15.503,5180900.0
2010-04-15 10:35:00,19.75,19.78,19.74,19.75,5106300.0,15.503,15.5266,15.4952,15.503,5106300.0
2010-04-15 10:40:00,19.75,19.8,19.74,19.8,4926100.0,15.503,15.5423,15.4952,15.5423,4926100.0
2010-04-15 10:45:00,19.8,19.82,19.77,19.78,4571500.0,15.5423,15.558,15.5187,15.5266,4571500.0
2010-04-15 10:50:00,19.78,19.83,19.78,19.83,3510200.0,15.5266,15.5658,15.5266,15.5658,3510200.0
2010-04-15 10:55:00,19.82,19.83,19.78,19.8,2690000.0,15.558,15.5658,15.5266,15.5423,2690000.0
2010-04-15 11:00:00,19.8,19.81,19.76,19.77,3746600.0,15.5423,15.5501,15.5109,15.5187,3746600.0
2010-04-15 11:05:00,19.78,19.78,19.73,19.73,2641700.0,15.5266,15.5266,15.4873,15.4873,2641700.0
2010-04-15 11:10:00,19.73,19.74,19.68,19.69,2674400.0,15.4873,15.4952,15.4481,15.4559,2674400.0
2010-04-15 11:15:00,19.68,19.69,19.66,19.68,4194500.0,15.4481,15.4559,15.4324,15.4481,4194500.0
2010-04-15 11:20:00,19.67,19.71,19.66,19.68,4638300.0,15.4402,15.4716,15.4324,15.4481,4638300.0
2010-04-15 11:25:00,19.68,19.69,19.65,19.66,4026800.0,15.4481,15.4559,15.4245,15.4324,4026800.0
2010-04-15 11:30:00,19.65,19.67,19.62,19.65,3025000.0,15.4245,15.4402,15.401,15.4245,3025000.0
2010-04-15 11:35:00,19.64,19.67,19.62,19.63,3543400.0,15.4167,15.4402,15.401,15.4088,3543400.0
2010-04-15 11:40:00,19.62,19.64,19.59,19.61,3239200.0,15.401,15.4167,15.3774,15.3931,3239200.0
2010-04-15 11:45:00,19.61,19.63,19.52,19.54,4742500.0,15.3931,15.4088,15.3225,15.3382,4742500.0
2010-04-15 11:50:00,19.54,19.58,19.51,19.53,3306300.0,15.3382,15.3696,15.3146,15.3303,3306300.0
2010-04-15 11:55:00,19.53,19.53,19.43,19.46,5224900.0,15.3303,15.3303,15.2518,15.2754,5224900.0
2010-04-15 12:00:00,19.45,19.5,19.45,19.5,2148400.0,15.2675,15.3068,15.2675,15.3068,2148400.0
2010-04-15 12:05:00,19.5,19.52,19.48,19.5,2440400.0,15.3068,15.3225,15.2911,15.3068,2440400.0
2010-04-15 12:10:00,19.5,19.51,19.46,19.49,2879800.0,15.3068,15.3146,15.2754,15.2989,2879800.0
2010-04-15 12:15:00,19.49,19.54,19.48,19.53,2020100.0,15.2989,15.3382,15.2911,15.3303,2020100.0
2010-04-15 12:20:00,19.53,19.57,19.5,19.52,1879400.0,15.3303,15.3617,15.3068,15.3225,1879400.0
2010-04-15 12:25:00,19.51,19.52,19.47,19.5,1459000.0,15.3146,15.3225,15.2832,15.3068,1459000.0
2010-04-15 12:30:00,19.5,19.51,19.48,19.49,2249000.0,15.3068,15.3146,15.2911,15.2989,2249000.0
2010-04-15 12:35:00,19.49,19.52,19.48,19.5,1392500.0,15.2989,15.3225,15.2911,15.3068,1392500.0
2010-04-15 12:40:00,19.5,19.86,19.48,19.49,1039600.0,15.3068,15.5894,15.2911,15.2989,1039600.0
2010-04-15 12:45:00,19.49,19.5,19.47,19.47,1505600.0,15.2989,15.3068,15.2832,15.2832,1505600.0
2010-04-15 12:50:00,19.48,19.49,19.45,19.47,1716800.0,15.2911,15.2989,15.2675,15.2832,1716800.0
2010-04-15 12:55:00,19.47,19.52,19.47,19.52,873000.0,15.2832,15.3225,15.2832,15.3225,873000.0
2010-04-15 13:00:00,19.53,19.54,19.47,19.47,2153500.0,15.3303,15.3382,15.2832,15.2832,2153500.0
2010-04-15 13:05:00,19.47,19.48,19.46,19.47,1025700.0,15.2832,15.2911,15.2754,15.2832,1025700.0
2010-04-15 13:10:00,19.48,19.5,19.47,19.49,1183900.0,15.2911,15.3068,15.2832,15.2989,1183900.0
2010-04-15 13:15:00,19.49,19.51,19.48,19.48,2601900.0,15.2989,15.3146,15.2911,15.2911,2601900.0
2010-04-15 13:20:00,19.49,19.51,19.48,19.5,1195400.0,15.2989,15.3146,15.2911,15.3068,1195400.0
2010-04-15 13:25:00,19.5,19.56,19.5,19.51,2517800.0,15.3068,15.3539,15.3068,15.3146,2517800.0
2010-04-15 13:30:00,19.52,19.52,19.48,19.48,1423800.0,15.3225,15.3225,15.2911,15.2911,1423800.0
2010-04-15 13:35:00,19.48,19.51,19.48,19.5,927600.0,15.2911,15.3146,15.2911,15.3068,927600.0
2010-04-15 13:40:00,19.5,19.5,19.49,19.5,469000.0,15.3068,15.3068,15.2989,15.3068,469000.0
2010-04-15 13:45:00,19.49,19.5,19.48,19.49,910700.0,15.2989,15.3068,15.2911,15.2989,910700.0
2010-04-15 13:50:00,19.49,19.5,19.47,19.5,1368800.0,15.2989,15.3068,15.2832,15.3068,1368800.0
2010-04-15 13:55:00,19.49,19.53,19.48,19.53,2643200.0,15.2989,15.3303,15.2911,15.3303,2643200.0
2010-04-15 14:00:00,19.53,19.58,19.52,19.57,2336500.0,15.3303,15.3696,15.3225,15.3617,2336500.0
2010-04-15 14:05:00,19.58,19.59,19.55,19.55,1993800.0,15.3696,15.3774,15.346,15.346,1993800.0
2010-04-15 14:10:00,19.55,19.57,19.54,19.56,1590200.0,15.346,15.3617,15.3382,15.3539,1590200.0
2010-04-15 14:15:00,19.56,19.59,19.56,19.58,1016800.0,15.3539,15.3774,15.3539,15.3696,1016800.0
2010-04-15 14:20:00,19.58,19.58,19.55,19.57,1124100.0,15.3696,15.3696,15.346,15.3617,1124100.0
2010-04-15 14:25:00,19.56,19.57,19.51,19.52,1757300.0,15.3539,15.3617,15.3146,15.3225,1757300.0
2010-04-15 14:30:00,19.52,19.55,19.51,19.55,1311000.0,15.3225,15.346,15.3146,15.346,1311000.0
2010-04-15 14:35:00,19.54,19.55,19.51,19.52,981600.0,15.3382,15.346,15.3146,15.3225,981600.0
2010-04-15 14:40:00,19.52,19.53,19.51,19.52,840000.0,15.3225,15.3303,15.3146,15.3225,840000.0
2010-04-15 14:45:00,19.53,19.55,19.51,19.52,1620000.0,15.3303,15.346,15.3146,15.3225,1620000.0
2010-04-15 14:50:00,19.52,19.55,19.52,19.55,637600.0,15.3225,15.346,15.3225,15.346,637600.0
2010-04-15 14:55:00,19.54,19.55,19.52,19.54,1180400.0,15.3382,15.346,15.3225,15.3382,1180400.0
2010-04-15 15:00:00,19.53,19.54,19.51,19.51,1501700.0,15.3303,15.3382,15.3146,15.3146,1501700.0
2010-04-15 15:05:00,19.51,19.53,19.49,19.5,2344800.0,15.3146,15.3303,15.2989,15.3068,2344800.0
2010-04-15 15:10:00,19.5,19.56,19.49,19.52,3694400.0,15.3068,15.3539,15.2989,15.3225,3694400.0
2010-04-15 15:15:00,19.53,19.56,19.52,19.54,2161800.0,15.3303,15.3539,15.3225,15.3382,2161800.0
2010-04-15 15:20:00,19.53,19.54,19.45,19.46,3288200.0,15.3303,15.3382,15.2675,15.2754,3288200.0
2010-04-15 15:25:00,19.46,19.47,19.4,19.4,5439000.0,15.2754,15.2832,15.2283,15.2283,5439000.0
2010-04-15 15:30:00,19.41,19.42,19.37,19.39,4519400.0,15.2361,15.244,15.2047,15.2204,4519400.0
2010-04-15 15:35:00,19.39,19.51,19.36,19.36,5164100.0,15.2204,15.3146,15.1969,15.1969,5164100.0
2010-04-15 15:40:00,19.37,19.41,19.36,19.39,3824000.0,15.2047,15.2361,15.1969,15.2204,3824000.0
2010-04-15 15:45:00,19.39,19.43,19.37,19.42,4420800.0,15.2204,15.2518,15.2047,15.244,4420800.0
2010-04-15 15:50:00,19.42,19.47,19.39,19.44,4568000.0,15.244,15.2832,15.2204,15.2597,4568000.0
2010-04-15 15:55:00,19.44,19.51,19.44,19.5,6251000.0,15.2597,15.3146,15.2597,15.3068,6251000.0
2010-04-16 09:30:00,19.47,19.48,19.2,19.3,22477900.0,15.2832,15.2911,15.0713,15.1498,22477900.0
2010-04-16 09:35:00,19.3,19.34,19.22,19.29,13119300.0,15.1498,15.1812,15.087,15.142,13119300.0
2010-04-16 09:40:00,19.29,19.31,19.14,19.2,9484900.0,15.142,15.1577,15.0242,15.0713,9484900.0
2010-04-16 09:45:00,19.19,19.22,19.15,19.17,7024500.0,15.0635,15.087,15.0321,15.0478,7024500.0
2010-04-16 09:50:00,19.17,19.27,19.14,19.2,6413500.0,15.0478,15.1263,15.0242,15.0713,6413500.0
2010-04-16 09:55:00,19.2,19.23,18.96,19.01,14569300.0,15.0713,15.0949,14.8829,14.9222,14569300.0
2010-04-16 10:00:00,19.01,19.12,18.98,19.11,8244000.0,14.9222,15.0085,14.8986,15.0007,8244000.0
2010-04-16 10:05:00,19.11,19.2,19.1,19.18,6643300.0,15.0007,15.0713,14.9928,15.0556,6643300.0
2010-04-16 10:10:00,19.17,19.24,19.13,19.22,6098800.0,15.0478,15.1027,15.0164,15.087,6098800.0
2010-04-16 10:15:00,19.22,19.32,19.21,19.3,5757000.0,15.087,15.1655,15.0792,15.1498,5757000.0
2010-04-16 10:20:00,19.29,19.3,19.21,19.23,5544000.0,15.142,15.1498,15.0792,15.0949,5544000.0
2010-04-16 10:25:00,19.23,19.27,19.21,19.23,2720000.0,15.0949,15.1263,15.0792,15.0949,2720000.0
2010-04-16 10:30:00,19.23,19.28,19.22,19.28,2645000.0,15.0949,15.1341,15.087,15.1341,2645000.0
2010-04-16 10:35:00,19.28,19.29,18.95,18.97,11392400.0,15.1341,15.142,14.8751,14.8908,11392400.0
2010-04-16 10:40:00,18.96,19.08,18.92,19.01,14095600.0,14.8829,14.9771,14.8515,14.9222,14095600.0
2010-04-16 10:45:00,19.01,19.12,18.97,18.99,6860900.0,14.9222,15.0085,14.8908,14.9065,6860900.0
2010-04-16 10:50:00,19.0,19.01,18.76,18.8,13762800.0,14.9143,14.9222,14.7259,14.7573,13762800.0
2010-04-16 10:55:00,18.8,18.88,18.75,18.85,12482600.0,14.7573,14.8201,14.7181,14.7966,12482600.0
2010-04-16 11:00:00,18.85,19.25,18.68,18.76,12225500.0,14.7966,15.1106,14.6631,14.7259,12225500.0
2010-04-16 11:05:00,18.77,18.84,18.69,18.71,7268700.0,14.7338,14.7887,14.671,14.6867,7268700.0
2010-04-16 11:10:00,18.71,18.82,18.52,18.53,11660400.0,14.6867,14.773,14.5375,14.5454,11660400.0
2010-04-16 11:15:00,18.53,18.65,18.08,18.11,19440200.0,14.5454,14.6396,14.1921,14.2157,19440200.0
2010-04-16 11:20:00,18.11,18.28,18.05,18.27,22103200.0,14.2157,14.3491,14.1686,14.3413,22103200.0
2010-04-16 11:25:00,18.26,18.48,18.24,18.41,17529500.0,14.3334,14.5061,14.3177,14.4512,17529500.0
2010-04-16 11:30:00,18.41,18.49,18.35,18.47,11869200.0,14.4512,14.514,14.4041,14.4983,11869200.0
2010-04-16 11:35:00,18.47,18.86,18.47,18.76,20728100.0,14.4983,14.8044,14.4983,14.7259,20728100.0
2010-04-16 11:40:00,18.76,18.79,18.61,18.63,9895600.0,14.7259,14.7495,14.6082,14.6239,9895600.0
2010-04-16 11:45:00,18.62,18.64,18.49,18.61,9129600.0,14.616,14.6317,14.514,14.6082,9129600.0
2010-04-16 11:50:00,18.61,19.3,18.58,18.79,12482100.0,14.6082,15.1498,14.5846,14.7495,12482100.0
2010-04-16 11:55:00,18.8,18.89,18.68,18.86,8635100.0,14.7573,14.828,14.6631,14.8044,8635100.0
2010-04-16 12:00:00,18.85,18.86,18.62,18.69,6187200.0,14.7966,14.8044,14.616,14.671,6187200.0
2010-04-16 12:05:00,18.69,18.76,18.6,18.7,5277600.0,14.671,14.7259,14.6003,14.6788,5277600.0
2010-04-16 12:10:00,18.68,18.73,18.64,18.67,2779000.0,14.6631,14.7024,14.6317,14.6553,2779000.0
2010-04-16 12:15:00,18.68,18.69,18.52,18.55,4639200.0,14.6631,14.671,14.5375,14.5611,4639200.0
2010-04-16 12:20:00,18.55,18.59,18.52,18.58,4325400.0,14.5611,14.5925,14.5375,14.5846,4325400.0
2010-04-16 12:25:00,18.58,18.68,18.55,18.67,5465100.0,14.5846,14.6631,14.5611,14.6553,5465100.0
2010-04-16 12:30:00,18.67,18.69,18.59,18.59,5408100.0,14.6553,14.671,14.5925,14.5925,5408100.0
2010-04-16 12:35:00,18.6,18.7,18.53,18.56,3489000.0,14.6003,14.6788,14.5454,14.5689,3489000.0
2010-04-16 12:40:00,18.55,18.61,18.54,18.59,2512300.0,14.5611,14.6082,14.5532,14.5925,2512300.0
2010-04-16 12:45:00,18.59,18.68,18.59,18.65,4799600.0,14.5925,14.6631,14.5925,14.6396,4799600.0
2010-04-16 12:50:00,18.64,18.7,18.64,18.69,4590300.0,14.6317,14.6788,14.6317,14.671,4590300.0
2010-04-16 12:55:00,18.68,18.74,18.63,18.74,5998600.0,14.6631,14.7102,14.6239,14.7102,5998600.0
2010-04-16 13:00:00,18.73,18.83,18.72,18.72,4512400.0,14.7024,14.7809,14.6945,14.6945,4512400.0
2010-04-16 13:05:00,18.73,18.74,18.65,18.65,3727500.0,14.7024,14.7102,14.6396,14.6396,3727500.0
2010-04-16 13:10:00,18.66,18.73,18.65,18.67,2138400.0,14.6474,14.7024,14.6396,14.6553,2138400.0
2010-04-16 13:15:00,18.67,18.68,18.62,18.64,2227900.0,14.6553,14.6631,14.616,14.6317,2227900.0
2010-04-16 13:20:00,18.64,18.7,18.62,18.63,2654600.0,14.6317,14.6788,14.616,14.6239,2654600.0
2010-04-16 13:25:00,18.63,18.65,18.56,18.57,3790200.0,14.6239,14.6396,14.5689,14.5768,3790200.0
2010-04-16 13:30:00,18.57,18.62,18.56,18.61,2125600.0,14.5768,14.616,14.5689,14.6082,2125600.0
2010-04-16 13:35:00,18.61,18.61,18.56,18.61,2196600.0,14.6082,14.6082,14.5689,14.6082,2196600.0
2010-04-16 13:40:00,18.61,18.65,18.59,18.64,1998100.0,14.6082,14.6396,14.5925,14.6317,1998100.0
2010-04-16 13:45:00,18.63,18.65,18.6,18.63,1804800.0,14.6239,14.6396,14.6003,14.6239,1804800.0
2010-04-16 13:50:00,18.63,18.64,18.61,18.62,1764200.0,14.6239,14.6317,14.6082,14.616,1764200.0
2010-04-16 13:55:00,18.61,18.62,18.57,18.59,1659700.0,14.6082,14.616,14.5768,14.5925,1659700.0
2010-04-16 14:00:00,18.59,18.66,18.59,18.65,1549500.0,14.5925,14.6474,14.5925,14.6396,1549500.0
2010-04-16 14:05:00,18.65,18.78,18.64,18.71,4941300.0,14.6396,14.7416,14.6317,14.6867,4941300.0
2010-04-16 14:10:00,18.72,18.72,18.67,18.68,2465500.0,14.6945,14.6945,14.6553,14.6631,2465500.0
2010-04-16 14:15:00,18.68,18.8,18.67,18.75,5199500.0,14.6631,14.7573,14.6553,14.7181,5199500.0
2010-04-16 14:20:00,18.76,18.82,18.74,18.77,3792200.0,14.7259,14.773,14.7102,14.7338,3792200.0
2010-04-16 14:25:00,18.78,18.78,18.69,18.73,3198800.0,14.7416,14.7416,14.671,14.7024,3198800.0
2010-04-16 14:30:00,18.73,18.75,18.71,18.73,2589800.0,14.7024,14.7181,14.6867,14.7024,2589800.0
2010-04-16 14:35:00,18.73,18.74,18.61,18.61,3752300.0,14.7024,14.7102,14.6082,14.6082,3752300.0
2010-04-16 14:40:00,18.61,18.67,18.58,18.63,4593200.0,14.6082,14.6553,14.5846,14.6239,4593200.0
2010-04-16 14:45:00,18.63,18.63,18.55,18.55,4505200.0,14.6239,14.6239,14.5611,14.5611,4505200.0
2010-04-16 14:50:00,18.55,18.62,18.55,18.62,3818000.0,14.5611,14.616,14.5611,14.616,3818000.0
2010-04-16 14:55:00,18.62,18.62,18.51,18.51,2894100.0,14.616,14.616,14.5297,14.5297,2894100.0
2010-04-16 15:00:00,18.51,18.54,18.45,18.47,6375000.0,14.5297,14.5532,14.4826,14.4983,6375000.0
2010-04-16 15:05:00,18.48,18.59,18.47,18.58,4293200.0,14.5061,14.5925,14.4983,14.5846,4293200.0
2010-04-16 15:10:00,18.57,18.59,18.54,18.55,3472800.0,14.5768,14.5925,14.5532,14.5611,3472800.0
2010-04-16 15:15:00,18.56,18.56,18.51,18.52,2803100.0,14.5689,14.5689,14.5297,14.5375,2803100.0
2010-04-16 15:20:00,18.53,18.57,18.5,18.57,4194000.0,14.5454,14.5768,14.5218,14.5768,4194000.0
2010-04-16 15:25:00,18.57,18.58,18.54,18.55,2618500.0,14.5768,14.5846,14.5532,14.5611,2618500.0
2010-04-16 15:30:00,18.55,18.56,18.48,18.52,4234600.0,14.5611,14.5689,14.5061,14.5375,4234600.0
2010-04-16 15:35:00,18.52,18.6,18.52,18.6,6287500.0,14.5375,14.6003,14.5375,14.6003,6287500.0
2010-04-16 15:40:00,18.6,18.61,18.52,18.58,3498200.0,14.6003,14.6082,14.5375,14.5846,3498200.0
2010-04-16 15:45:00,18.57,18.61,18.46,18.46,7769400.0,14.5768,14.6082,14.4904,14.4904,7769400.0
2010-04-16 15:50:00,18.46,18.48,18.35,18.35,13706300.0,14.4904,14.5061,14.4041,14.4041,13706300.0
2010-04-16 15:55:00,18.35,18.43,18.3,18.31,20313900.0,14.4041,14.4669,14.3648,14.3727,20313900.0
2010-04-19 09:30:00,18.11,18.33,18.05,18.33,15543000.0,14.2157,14.3884,14.1686,14.3884,15543000.0
2010-04-19 09:35:00,18.33,18.47,18.31,18.37,13210500.0,14.3884,14.4983,14.3727,14.4198,13210500.0
2010-04-19 09:40:00,18.37,18.53,18.36,18.52,8852400.0,14.4198,14.5454,14.4119,14.5375,8852400.0
2010-04-19 09:45:00,18.52,18.53,18.41,18.5,7057600.0,14.5375,14.5454,14.4512,14.5218,7057600.0
2010-04-19 09:50:00,18.5,18.64,18.49,18.64,8129300.0,14.5218,14.6317,14.514,14.6317,8129300.0
2010-04-19 09:55:00,18.63,18.65,18.49,18.55,5453800.0,14.6239,14.6396,14.514,14.5611,5453800.0
2010-04-19 10:00:00,18.55,18.6,18.51,18.52,5757700.0,14.5611,14.6003,14.5297,14.5375,5757700.0
2010-04-19 10:05:00,18.53,18.6,18.45,18.59,6828400.0,14.5454,14.6003,14.4826,14.5925,6828400.0
2010-04-19 10:10:00,18.59,18.59,18.52,18.58,6418800.0,14.5925,14.5925,14.5375,14.5846,6418800.0
2010-04-19 10:15:00,18.58,18.65,18.53,18.56,5952900.0,14.5846,14.6396,14.5454,14.5689,5952900.0
2010-04-19 10:20:00,18.57,18.58,18.5,18.56,3616100.0,14.5768,14.5846,14.5218,14.5689,3616100.0
2010-04-19 10:25:00,18.56,18.57,18.47,18.5,4293000.0,14.5689,14.5768,14.4983,14.5218,4293000.0
2010-04-19 10:30:00,18.5,18.54,18.48,18.51,2343900.0,14.5218,14.5532,14.5061,14.5297,2343900.0
2010-04-19 10:35:00,18.51,18.52,18.33,18.38,7726100.0,14.5297,14.5375,14.3884,14.4276,7726100.0
2010-04-19 10:40:00,18.39,18.42,18.37,18.4,4391800.0,14.4355,14.459,14.4198,14.4433,4391800.0
2010-04-19 10:45:00,18.39,18.47,18.38,18.39,3107500.0,14.4355,14.4983,14.4276,14.4355,3107500.0
2010-04-19 10:50:00,18.38,18.43,18.34,18.35,2303200.0,14.4276,14.4669,14.3962,14.4041,2303200.0
2010-04-19 10:55:00,18.35,18.39,18.33,18.39,2453400.0,14.4041,14.4355,14.3884,14.4355,2453400.0
2010-04-19 11:00:00,18.38,18.59,18.31,18.32,2648000.0,14.4276,14.5925,14.3727,14.3805,2648000.0
2010-04-19 11:05:00,18.31,18.36,18.31,18.35,2996000.0,14.3727,14.4119,14.3727,14.4041,2996000.0
2010-04-19 11:10:00,18.35,18.36,18.3,18.31,1926900.0,14.4041,14.4119,14.3648,14.3727,1926900.0
2010-04-19 11:15:00,18.31,18.34,18.28,18.33,2783000.0,14.3727,14.3962,14.3491,14.3884,2783000.0
2010-04-19 11:20:00,18.33,18.35,18.32,18.35,2106800.0,14.3884,14.4041,14.3805,14.4041,2106800.0
2010-04-19 11:25:00,18.35,18.36,18.28,18.29,2665300.0,14.4041,14.4119,14.3491,14.357,2665300.0
2010-04-19 11:30:00,18.3,18.32,18.29,18.29,2116900.0,14.3648,14.3805,14.357,14.357,2116900.0
2010-04-19 11:35:00,18.29,18.3,18.18,18.2,3980600.0,14.357,14.3648,14.2706,14.2863,3980600.0
2010-04-19 11:40:00,18.2,18.26,18.18,18.22,2522300.0,14.2863,14.3334,14.2706,14.302,2522300.0
2010-04-19 11:45:00,18.22,18.22,18.15,18.19,3599000.0,14.302,14.302,14.2471,14.2785,3599000.0
2010-04-19 11:50:00,18.19,18.19,18.1,18.15,4453300.0,14.2785,14.2785,14.2078,14.2471,4453300.0
2010-04-19 11:55:00,18.14,18.18,18.1,18.14,3386500.0,14.2392,14.2706,14.2078,14.2392,3386500.0
2010-04-19 12:00:00,18.15,18.16,18.11,18.14,2806500.0,14.2471,14.2549,14.2157,14.2392,2806500.0
2010-04-19 12:05:00,18.14,18.16,18.09,18.09,5425500.0,14.2392,14.2549,14.2,14.2,5425500.0
2010-04-19 12:10:00,18.09,18.11,18.04,18.06,4582800.0,14.2,14.2157,14.1607,14.1764,4582800.0
2010-04-19 12:15:00,18.06,18.1,18.06,18.07,3283200.0,14.1764,14.2078,14.1764,14.1843,3283200.0
2010-04-19 12:20:00,18.08,18.12,18.06,18.11,4352700.0,14.1921,14.2235,14.1764,14.2157,4352700.0
2010-04-19 12:25:00,18.11,18.13,18.04,18.06,6012700.0,14.2157,14.2314,14.1607,14.1764,6012700.0
2010-04-19 12:30:00,18.06,18.07,18.01,18.02,3863700.0,14.1764,14.1843,14.1372,14.145,3863700.0
2010-04-19 12:35:00,18.03,18.08,18.02,18.05,4113000.0,14.1529,14.1921,14.145,14.1686,4113000.0
2010-04-19 12:40:00,18.05,18.1,18.05,18.08,3540400.0,14.1686,14.2078,14.1686,14.1921,3540400.0
2010-04-19 12:45:00,18.09,18.12,18.06,18.07,4296500.0,14.2,14.2235,14.1764,14.1843,4296500.0
2010-04-19 12:50:00,18.07,18.12,18.06,18.1,1938000.0,14.1843,14.2235,14.1764,14.2078,1938000.0
2010-04-19 12:55:00,18.11,18.15,18.1,18.14,2331600.0,14.2157,14.2471,14.2078,14.2392,2331600.0
2010-04-19 13:00:00,18.14,18.15,18.06,18.08,2588900.0,14.2392,14.2471,14.1764,14.1921,2588900.0
2010-04-19 13:05:00,18.08,18.08,18.02,18.03,2944600.0,14.1921,14.1921,14.145,14.1529,2944600.0
2010-04-19 13:10:00,18.02,18.08,18.02,18.05,3127200.0,14.145,14.1921,14.145,14.1686,3127200.0
2010-04-19 13:15:00,18.06,18.07,18.03,18.05,1225200.0,14.1764,14.1843,14.1529,14.1686,1225200.0
2010-04-19 13:20:00,18.05,18.09,18.03,18.07,1759300.0,14.1686,14.2,14.1529,14.1843,1759300.0
2010-04-19 13:25:00,18.07,18.12,18.06,18.09,2161400.0,14.1843,14.2235,14.1764,14.2,2161400.0
2010-04-19 13:30:00,18.09,18.1,18.06,18.08,1365500.0,14.2,14.2078,14.1764,14.1921,1365500.0
2010-04-19 13:35:00,18.07,18.09,18.04,18.05,1135500.0,14.1843,14.2,14.1607,14.1686,1135500.0
2010-04-19 13:40:00,18.04,18.09,18.04,18.07,1638600.0,14.1607,14.2,14.1607,14.1843,1638600.0
2010-04-19 13:45:00,18.08,18.08,18.02,18.02,1969200.0,14.1921,14.1921,14.145,14.145,1969200.0
2010-04-19 13:50:00,18.02,18.08,17.94,17.97,7876900.0,14.145,14.1921,14.0823,14.1058,7876900.0
2010-04-19 13:55:00,17.98,17.98,17.92,17.94,3642500.0,14.1136,14.1136,14.0666,14.0823,3642500.0
2010-04-19 14:00:00,17.95,17.95,17.87,17.91,5533800.0,14.0901,14.0901,14.0273,14.0587,5533800.0
2010-04-19 14:05:00,17.91,18.07,17.9,17.95,3610100.0,14.0587,14.1843,14.0509,14.0901,3610100.0
2010-04-19 14:10:00,17.95,18.04,17.95,17.99,4946900.0,14.0901,14.1607,14.0901,14.1215,4946900.0
2010-04-19 14:15:00,18.0,18.04,17.98,18.0,3697300.0,14.1293,14.1607,14.1136,14.1293,3697300.0
2010-04-19 14:20:00,18.0,18.03,17.98,18.01,2913300.0,14.1293,14.1529,14.1136,14.1372,2913300.0
2010-04-19 14:25:00,18.0,18.06,18.0,18.04,3754100.0,14.1293,14.1764,14.1293,14.1607,3754100.0
2010-04-19 14:30:00,18.04,18.16,18.03,18.14,6079400.0,14.1607,14.2549,14.1529,14.2392,6079400.0
2010-04-19 14:35:00,18.14,18.22,18.09,18.15,8620500.0,14.2392,14.302,14.2,14.2471,8620500.0
2010-04-19 14:40:00,18.14,18.25,18.14,18.25,7949900.0,14.2392,14.3256,14.2392,14.3256,7949900.0
2010-04-19 14:45:00,18.24,18.27,18.14,18.14,6100000.0,14.3177,14.3413,14.2392,14.2392,6100000.0
2010-04-19 14:50:00,18.14,18.18,18.12,18.17,3230800.0,14.2392,14.2706,14.2235,14.2628,3230800.0
2010-04-19 14:55:00,18.17,18.25,18.15,18.24,4348800.0,14.2628,14.3256,14.2471,14.3177,4348800.0
2010-04-19 15:00:00,18.23,18.29,18.22,18.26,6541000.0,14.3099,14.357,14.302,14.3334,6541000.0
2010-04-19 15:05:00,18.26,18.29,18.22,18.26,3722300.0,14.3334,14.357,14.302,14.3334,3722300.0
2010-04-19 15:10:00,18.26,18.28,18.22,18.23,2899700.0,14.3334,14.3491,14.302,14.3099,2899700.0
2010-04-19 15:15:00,18.23,18.27,18.2,18.21,2974000.0,14.3099,14.3413,14.2863,14.2942,2974000.0
2010-04-19 15:20:00,18.21,18.31,18.21,18.3,4080300.0,14.2942,14.3727,14.2942,14.3648,4080300.0
2010-04-19 15:25:00,18.29,18.36,18.27,18.33,5105700.0,14.357,14.4119,14.3413,14.3884,5105700.0
2010-04-19 15:30:00,18.32,18.36,18.3,18.31,3826800.0,14.3805,14.4119,14.3648,14.3727,3826800.0
2010-04-19 15:35:00,18.31,18.33,18.2,18.28,3076500.0,14.3727,14.3884,14.2863,14.3491,3076500.0
2010-04-19 15:40:00,18.28,18.28,18.21,18.22,3136900.0,14.3491,14.3491,14.2942,14.302,3136900.0
2010-04-19 15:45:00,18.23,18.32,18.23,18.32,5199100.0,14.3099,14.3805,14.3099,14.3805,5199100.0
2010-04-19 15:50:00,18.32,18.4,18.3,18.4,6983900.0,14.3805,14.4433,14.3648,14.4433,6983900.0
2010-04-19 15:55:00,18.39,18.43,18.37,18.39,9082300.0,14.4355,14.4669,14.4198,14.4355,9082300.0
2010-04-20 09:30:00,18.79,18.83,18.7,18.7,11181400.0,14.7495,14.7809,14.6788,14.6788,11181400.0
2010-04-20 09:35:00,18.7,18.79,18.6,18.76,7384800.0,14.6788,14.7495,14.6003,14.7259,7384800.0
2010-04-20 09:40:00,18.76,18.77,18.63,18.68,5404500.0,14.7259,14.7338,14.6239,14.6631,5404500.0
2010-04-20 09:45:00,18.67,18.7,18.6,18.66,4004700.0,14.6553,14.6788,14.6003,14.6474,4004700.0
2010-04-20 09:50:00,18.66,18.67,18.58,18.63,4441400.0,14.6474,14.6553,14.5846,14.6239,4441400.0
2010-04-20 09:55:00,18.63,18.74,18.63,18.72,4837600.0,14.6239,14.7102,14.6239,14.6945,4837600.0
2010-04-20 10:00:00,18.72,18.75,18.68,18.7,3957600.0,14.6945,14.7181,14.6631,14.6788,3957600.0
2010-04-20 10:05:00,18.7,18.72,18.67,18.72,3168200.0,14.6788,14.6945,14.6553,14.6945,3168200.0
2010-04-20 10:10:00,18.72,18.74,18.66,18.68,3340000.0,14.6945,14.7102,14.6474,14.6631,3340000.0
2010-04-20 10:15:00,18.67,18.71,18.63,18.68,2481700.0,14.6553,14.6867,14.6239,14.6631,2481700.0
2010-04-20 10:20:00,18.67,18.69,18.64,18.68,2120600.0,14.6553,14.671,14.6317,14.6631,2120600.0
2010-04-20 10:25:00,18.67,18.69,18.63,18.63,2625100.0,14.6553,14.671,14.6239,14.6239,2625100.0
2010-04-20 10:30:00,18.63,18.67,18.6,18.66,2560900.0,14.6239,14.6553,14.6003,14.6474,2560900.0
2010-04-20 10:35:00,18.66,18.68,18.6,18.68,3179900.0,14.6474,14.6631,14.6003,14.6631,3179900.0
2010-04-20 10:40:00,18.68,18.7,18.6,18.6,4474500.0,14.6631,14.6788,14.6003,14.6003,4474500.0
2010-04-20 10:45:00,18.61,18.61,18.52,18.56,5381400.0,14.6082,14.6082,14.5375,14.5689,5381400.0
2010-04-20 10:50:00,18.55,18.6,18.53,18.56,2088500.0,14.5611,14.6003,14.5454,14.5689,2088500.0
2010-04-20 10:55:00,18.57,18.58,18.53,18.56,2207300.0,14.5768,14.5846,14.5454,14.5689,2207300.0
2010-04-20 11:00:00,18.56,18.64,18.55,18.63,2904600.0,14.5689,14.6317,14.5611,14.6239,2904600.0
2010-04-20 11:05:00,18.63,18.65,18.59,18.59,1879700.0,14.6239,14.6396,14.5925,14.5925,1879700.0
2010-04-20 11:10:00,18.6,18.6,18.55,18.56,1860500.0,14.6003,14.6003,14.5611,14.5689,1860500.0
2010-04-20 11:15:00,18.57,18.58,18.54,18.56,2734800.0,14.5768,14.5846,14.5532,14.5689,2734800.0
2010-04-20 11:20:00,18.56,18.6,18.54,18.59,1499900.0,14.5689,14.6003,14.5532,14.5925,1499900.0
2010-04-20 11:25:00,18.59,18.62,18.57,18.58,2864900.0,14.5925,14.616,14.5768,14.5846,2864900.0
2010-04-20 11:30:00,18.59,18.6,18.58,18.6,1280500.0,14.5925,14.6003,14.5846,14.6003,1280500.0
2010-04-20 11:35:00,18.6,18.61,18.53,18.55,2897500.0,14.6003,14.6082,14.5454,14.5611,2897500.0
2010-04-20 11:40:00,18.55,18.55,18.52,18.52,2160200.0,14.5611,14.5611,14.5375,14.5375,2160200.0
2010-04-20 11:45:00,18.52,18.54,18.51,18.53,1733000.0,14.5375,14.5532,14.5297,14.5454,1733000.0
2010-04-20 11:50:00,18.54,18.75,18.53,18.55,1278600.0,14.5532,14.7181,14.5454,14.5611,1278600.0
2010-04-20 11:55:00,18.56,18.56,18.52,18.54,2394700.0,14.5689,14.5689,14.5375,14.5532,2394700.0
2010-04-20 12:00:00,18.55,18.57,18.54,18.56,1782700.0,14.5611,14.5768,14.5532,14.5689,1782700.0
2010-04-20 12:05:00,18.57,18.61,18.56,18.61,2453100.0,14.5768,14.6082,14.5689,14.6082,2453100.0
2010-04-20 12:10:00,18.6,18.64,18.6,18.63,1964500.0,14.6003,14.6317,14.6003,14.6239,1964500.0
2010-04-20 12:15:00,18.63,18.7,18.63,18.7,2212300.0,14.6239,14.6788,14.6239,14.6788,2212300.0
2010-04-20 12:20:00,18.7,18.72,18.66,18.67,3120300.0,14.6788,14.6945,14.6474,14.6553,3120300.0
2010-04-20 12:25:00,18.67,18.67,18.59,18.61,3420400.0,14.6553,14.6553,14.5925,14.6082,3420400.0
2010-04-20 12:30:00,18.6,18.63,18.55,18.6,2757800.0,14.6003,14.6239,14.5611,14.6003,2757800.0
2010-04-20 12:35:00,18.6,18.63,18.59,18.63,1986900.0,14.6003,14.6239,14.5925,14.6239,1986900.0
2010-04-20 12:40:00,18.63,18.63,18.59,18.59,838400.0,14.6239,14.6239,14.5925,14.5925,838400.0
2010-04-20 12:45:00,18.6,18.6,18.55,18.57,1297000.0,14.6003,14.6003,14.5611,14.5768,1297000.0
2010-04-20 12:50:00,18.57,18.59,18.55,18.55,909800.0,14.5768,14.5925,14.5611,14.5611,909800.0
2010-04-20 12:55:00,18.55,18.59,18.55,18.58,902100.0,14.5611,14.5925,14.5611,14.5846,902100.0
2010-04-20 13:00:00,18.58,18.62,18.58,18.58,1559500.0,14.5846,14.616,14.5846,14.5846,1559500.0
2010-04-20 13:05:00,18.59,18.59,18.56,18.58,957100.0,14.5925,14.5925,14.5689,14.5846,957100.0
2010-04-20 13:10:00,18.58,18.58,18.54,18.56,1183100.0,14.5846,14.5846,14.5532,14.5689,1183100.0
2010-04-20 13:15:00,18.56,18.59,18.54,18.57,1544300.0,14.5689,14.5925,14.5532,14.5768,1544300.0
2010-04-20 13:20:00,18.57,18.61,18.57,18.59,954700.0,14.5768,14.6082,14.5768,14.5925,954700.0
2010-04-20 13:25:00,18.59,18.6,18.57,18.57,782600.0,14.5925,14.6003,14.5768,14.5768,782600.0
2010-04-20 13:30:00,18.58,18.58,18.57,18.57,361500.0,14.5846,14.5846,14.5768,14.5768,361500.0
2010-04-20 13:35:00,18.58,18.58,18.57,18.58,278800.0,14.5846,14.5846,14.5768,14.5846,278800.0
2010-04-20 13:40:00,18.57,18.58,18.56,18.57,1343500.0,14.5768,14.5846,14.5689,14.5768,1343500.0
2010-04-20 13:45:00,18.58,18.58,18.56,18.56,889900.0,14.5846,14.5846,14.5689,14.5689,889900.0
2010-04-20 13:50:00,18.56,18.57,18.55,18.56,874300.0,14.5689,14.5768,14.5611,14.5689,874300.0
2010-04-20 13:55:00,18.57,18.57,18.54,18.54,1560200.0,14.5768,14.5768,14.5532,14.5532,1560200.0
2010-04-20 14:00:00,18.55,18.55,18.52,18.52,1297700.0,14.5611,14.5611,14.5375,14.5375,1297700.0
2010-04-20 14:05:00,18.52,18.53,18.45,18.46,4414500.0,14.5375,14.5454,14.4826,14.4904,4414500.0
2010-04-20 14:10:00,18.46,18.49,18.44,18.47,2219400.0,14.4904,14.514,14.4747,14.4983,2219400.0
2010-04-20 14:15:00,18.48,18.53,18.47,18.51,1874100.0,14.5061,14.5454,14.4983,14.5297,1874100.0
2010-04-20 14:20:00,18.51,18.54,18.5,18.51,1905700.0,14.5297,14.5532,14.5218,14.5297,1905700.0
2010-04-20 14:25:00,18.52,18.53,18.51,18.51,577900.0,14.5375,14.5454,14.5297,14.5297,577900.0
2010-04-20 14:30:00,18.51,18.52,18.47,18.5,1325300.0,14.5297,14.5375,14.4983,14.5218,1325300.0
2010-04-20 14:35:00,18.5,18.51,18.48,18.5,893500.0,14.5218,14.5297,14.5061,14.5218,893500.0
2010-04-20 14:40:00,18.49,18.51,18.48,18.49,993700.0,14.514,14.5297,14.5061,14.514,993700.0
2010-04-20 14:45:00,18.49,18.54,18.49,18.54,1580000.0,14.514,14.5532,14.514,14.5532,1580000.0
2010-04-20 14:50:00,18.54,18.75,18.51,18.55,2421200.0,14.5532,14.7181,14.5297,14.5611,2421200.0
2010-04-20 14:55:00,18.56,18.6,18.55,18.56,2200300.0,14.5689,14.6003,14.5611,14.5689,2200300.0
2010-04-20 15:00:00,18.56,18.57,18.54,18.56,2022600.0,14.5689,14.5768,14.5532,14.5689,2022600.0
2010-04-20 15:05:00,18.56,18.57,18.52,18.55,1185900.0,14.5689,14.5768,14.5375,14.5611,1185900.0
2010-04-20 15:10:00,18.55,18.56,18.53,18.55,1876200.0,14.5611,14.5689,14.5454,14.5611,1876200.0
2010-04-20 15:15:00,18.56,18.56,18.51,18.51,1467700.0,14.5689,14.5689,14.5297,14.5297,1467700.0
2010-04-20 15:20:00,18.51,18.55,18.51,18.53,1251200.0,14.5297,14.5611,14.5297,14.5454,1251200.0
2010-04-20 15:25:00,18.53,18.58,18.52,18.56,2709000.0,14.5454,14.5846,14.5375,14.5689,2709000.0
2010-04-20 15:30:00,18.55,18.58,18.54,18.58,1181600.0,14.5611,14.5846,14.5532,14.5846,1181600.0
2010-04-20 15:35:00,18.57,18.59,18.55,18.59,1910500.0,14.5768,14.5925,14.5611,14.5925,1910500.0
2010-04-20 15:40:00,18.58,18.59,18.55,18.58,2861400.0,14.5846,14.5925,14.5611,14.5846,2861400.0
2010-04-20 15:45:00,18.58,18.62,18.56,18.61,3121100.0,14.5846,14.616,14.5689,14.6082,3121100.0
2010-04-20 15:50:00,18.61,18.63,18.6,18.6,2904900.0,14.6082,14.6239,14.6003,14.6003,2904900.0
2010-04-20 15:55:00,18.6,18.64,18.57,18.63,5885000.0,14.6003,14.6317,14.5768,14.6239,5885000.0
2010-04-21 09:30:00,18.67,18.75,18.66,18.74,5890200.0,14.6553,14.7181,14.6474,14.7102,5890200.0
2010-04-21 09:35:00,18.73,18.75,18.64,18.75,4260000.0,14.7024,14.7181,14.6317,14.7181,4260000.0
2010-04-21 09:40:00,18.75,18.79,18.66,18.71,3892500.0,14.7181,14.7495,14.6474,14.6867,3892500.0
2010-04-21 09:45:00,18.72,18.91,18.71,18.85,5940600.0,14.6945,14.8437,14.6867,14.7966,5940600.0
2010-04-21 09:50:00,18.85,18.86,18.79,18.82,2968700.0,14.7966,14.8044,14.7495,14.773,2968700.0
2010-04-21 09:55:00,18.83,18.88,18.8,18.81,2832300.0,14.7809,14.8201,14.7573,14.7652,2832300.0
2010-04-21 10:00:00,18.81,18.84,18.76,18.82,2621600.0,14.7652,14.7887,14.7259,14.773,2621600.0
2010-04-21 10:05:00,18.82,18.85,18.79,18.85,3368700.0,14.773,14.7966,14.7495,14.7966,3368700.0
2010-04-21 10:10:00,18.84,18.88,18.82,18.85,3245900.0,14.7887,14.8201,14.773,14.7966,3245900.0
2010-04-21 10:15:00,18.86,18.86,18.74,18.75,4281500.0,14.8044,14.8044,14.7102,14.7181,4281500.0
2010-04-21 10:20:00,18.75,18.81,18.73,18.81,3877200.0,14.7181,14.7652,14.7024,14.7652,3877200.0
2010-04-21 10:25:00,18.81,18.82,18.71,18.77,2524900.0,14.7652,14.773,14.6867,14.7338,2524900.0
2010-04-21 10:30:00,18.77,18.78,18.73,18.78,3413300.0,14.7338,14.7416,14.7024,14.7416,3413300.0
2010-04-21 10:35:00,18.77,18.8,18.76,18.8,2290800.0,14.7338,14.7573,14.7259,14.7573,2290800.0
2010-04-21 10:40:00,18.79,18.84,18.76,18.78,2172900.0,14.7495,14.7887,14.7259,14.7416,2172900.0
2010-04-21 10:45:00,18.78,18.81,18.76,18.79,2150200.0,14.7416,14.7652,14.7259,14.7495,2150200.0
2010-04-21 10:50:00,18.78,18.84,18.78,18.82,1266300.0,14.7416,14.7887,14.7416,14.773,1266300.0
2010-04-21 10:55:00,18.82,18.83,18.74,18.74,2138100.0,14.773,14.7809,14.7102,14.7102,2138100.0
2010-04-21 11:00:00,18.75,18.77,18.7,18.74,3143800.0,14.7181,14.7338,14.6788,14.7102,3143800.0
2010-04-21 11:05:00,18.74,18.74,18.66,18.67,3012000.0,14.7102,14.7102,14.6474,14.6553,3012000.0
2010-04-21 11:10:00,18.66,18.72,18.65,18.71,2273200.0,14.6474,14.6945,14.6396,14.6867,2273200.0
2010-04-21 11:15:00,18.71,18.72,18.66,18.7,1629600.0,14.6867,14.6945,14.6474,14.6788,1629600.0
2010-04-21 11:20:00,18.71,18.73,18.65,18.68,1837500.0,14.6867,14.7024,14.6396,14.6631,1837500.0
2010-04-21 11:25:00,18.68,18.7,18.63,18.65,2475300.0,14.6631,14.6788,14.6239,14.6396,2475300.0
2010-04-21 11:30:00,18.65,18.66,18.6,18.65,2441400.0,14.6396,14.6474,14.6003,14.6396,2441400.0
2010-04-21 11:35:00,18.64,18.67,18.58,18.58,3295900.0,14.6317,14.6553,14.5846,14.5846,3295900.0
2010-04-21 11:40:00,18.58,18.62,18.58,18.61,1898800.0,14.5846,14.616,14.5846,14.6082,1898800.0
2010-04-21 11:45:00,18.61,18.61,18.59,18.61,1658300.0,14.6082,14.6082,14.5925,14.6082,1658300.0
2010-04-21 11:50:00,18.6,18.68,18.6,18.68,2415500.0,14.6003,14.6631,14.6003,14.6631,2415500.0
2010-04-21 11:55:00,18.68,18.71,18.67,18.69,1355400.0,14.6631,14.6867,14.6553,14.671,1355400.0
2010-04-21 12:00:00,18.7,18.7,18.65,18.67,1282700.0,14.6788,14.6788,14.6396,14.6553,1282700.0
2010-04-21 12:05:00,18.66,18.67,18.61,18.64,1445300.0,14.6474,14.6553,14.6082,14.6317,1445300.0
2010-04-21 12:10:00,18.63,18.64,18.6,18.61,1449600.0,14.6239,14.6317,14.6003,14.6082,1449600.0
2010-04-21 12:15:00,18.6,18.63,18.6,18.61,943500.0,14.6003,14.6239,14.6003,14.6082,943500.0
2010-04-21 12:20:00,18.62,18.63,18.6,18.63,743300.0,14.616,14.6239,14.6003,14.6239,743300.0
2010-04-21 12:25:00,18.62,18.68,18.62,18.65,1563300.0,14.616,14.6631,14.616,14.6396,1563300.0
2010-04-21 12:30:00,18.65,18.68,18.63,18.67,865200.0,14.6396,14.6631,14.6239,14.6553,865200.0
2010-04-21 12:35:00,18.67,18.7,18.66,18.67,1485800.0,14.6553,14.6788,14.6474,14.6553,1485800.0
2010-04-21 12:40:00,18.67,18.68,18.66,18.67,1004200.0,14.6553,14.6631,14.6474,14.6553,1004200.0
2010-04-21 12:45:00,18.66,18.67,18.62,18.64,872100.0,14.6474,14.6553,14.616,14.6317,872100.0
2010-04-21 12:50:00,18.64,18.64,18.6,18.61,1556200.0,14.6317,14.6317,14.6003,14.6082,1556200.0
2010-04-21 12:55:00,18.61,18.64,18.6,18.61,988900.0,14.6082,14.6317,14.6003,14.6082,988900.0
2010-04-21 13:00:00,18.61,18.63,18.6,18.63,943500.0,14.6082,14.6239,14.6003,14.6239,943500.0
2010-04-21 13:05:00,18.63,18.63,18.57,18.58,1212300.0,14.6239,14.6239,14.5768,14.5846,1212300.0
2010-04-21 13:10:00,18.58,18.6,18.55,18.58,1479600.0,14.5846,14.6003,14.5611,14.5846,1479600.0
2010-04-21 13:15:00,18.58,18.58,18.55,18.57,1121900.0,14.5846,14.5846,14.5611,14.5768,1121900.0
2010-04-21 13:20:00,18.57,18.61,18.56,18.57,1097900.0,14.5768,14.6082,14.5689,14.5768,1097900.0
2010-04-21 13:25:00,18.57,18.61,18.57,18.59,871700.0,14.5768,14.6082,14.5768,14.5925,871700.0
2010-04-21 13:30:00,18.59,18.6,18.57,18.58,794900.0,14.5925,14.6003,14.5768,14.5846,794900.0
2010-04-21 13:35:00,18.58,18.59,18.56,18.58,792500.0,14.5846,14.5925,14.5689,14.5846,792500.0
2010-04-21 13:40:00,18.57,18.58,18.56,18.57,620800.0,14.5768,14.5846,14.5689,14.5768,620800.0
2010-04-21 13:45:00,18.58,18.59,18.53,18.54,1641500.0,14.5846,14.5925,14.5454,14.5532,1641500.0
2010-04-21 13:50:00,18.53,18.55,18.53,18.53,845100.0,14.5454,14.5611,14.5454,14.5454,845100.0
2010-04-21 13:55:00,18.54,18.56,18.51,18.54,1692400.0,14.5532,14.5689,14.5297,14.5532,1692400.0
2010-04-21 14:00:00,18.54,18.55,18.5,18.5,2093200.0,14.5532,14.5611,14.5218,14.5218,2093200.0
2010-04-21 14:05:00,18.5,18.51,18.45,18.48,2431300.0,14.5218,14.5297,14.4826,14.5061,2431300.0
2010-04-21 14:10:00,18.48,18.48,18.43,18.44,1999800.0,14.5061,14.5061,14.4669,14.4747,1999800.0
2010-04-21 14:15:00,18.44,18.45,18.3,18.31,4796900.0,14.4747,14.4826,14.3648,14.3727,4796900.0
2010-04-21 14:20:00,18.31,18.36,18.29,18.32,3630200.0,14.3727,14.4119,14.357,14.3805,3630200.0
2010-04-21 14:25:00,18.31,18.33,18.25,18.26,3756600.0,14.3727,14.3884,14.3256,14.3334,3756600.0
2010-04-21 14:30:00,18.27,18.3,18.21,18.21,3799300.0,14.3413,14.3648,14.2942,14.2942,3799300.0
2010-04-21 14:35:00,18.21,18.22,18.11,18.15,7295300.0,14.2942,14.302,14.2157,14.2471,7295300.0
2010-04-21 14:40:00,18.15,18.22,18.14,18.18,3688300.0,14.2471,14.302,14.2392,14.2706,3688300.0
2010-04-21 14:45:00,18.18,18.22,18.15,18.21,3685700.0,14.2706,14.302,14.2471,14.2942,3685700.0
2010-04-21 14:50:00,18.21,18.24,18.17,18.22,2687300.0,14.2942,14.3177,14.2628,14.302,2687300.0
2010-04-21 14:55:00,18.23,18.26,18.21,18.25,2043500.0,14.3099,14.3334,14.2942,14.3256,2043500.0
2010-04-21 15:00:00,18.25,18.27,18.22,18.25,3246400.0,14.3256,14.3413,14.302,14.3256,3246400.0
2010-04-21 15:05:00,18.26,18.28,18.24,18.26,2253800.0,14.3334,14.3491,14.3177,14.3334,2253800.0
2010-04-21 15:10:00,18.26,18.27,18.18,18.23,2544100.0,14.3334,14.3413,14.2706,14.3099,2544100.0
2010-04-21 15:15:00,18.22,18.28,18.22,18.28,2277900.0,14.302,14.3491,14.302,14.3491,2277900.0
2010-04-21 15:20:00,18.27,18.28,18.19,18.21,2921400.0,14.3413,14.3491,14.2785,14.2942,2921400.0
2010-04-21 15:25:00,18.21,18.24,18.17,18.18,3173800.0,14.2942,14.3177,14.2628,14.2706,3173800.0
2010-04-21 15:30:00,18.18,18.25,18.17,18.22,4111300.0,14.2706,14.3256,14.2628,14.302,4111300.0
2010-04-21 15:35:00,18.21,18.28,18.21,18.26,3160400.0,14.2942,14.3491,14.2942,14.3334,3160400.0
2010-04-21 15:40:00,18.25,18.29,18.23,18.29,4004500.0,14.3256,14.357,14.3099,14.357,4004500.0
2010-04-21 15:45:00,18.29,18.33,18.27,18.28,3621700.0,14.357,14.3884,14.3413,14.3491,3621700.0
2010-04-21 15:50:00,18.29,18.29,18.25,18.28,2730800.0,14.357,14.357,14.3256,14.3491,2730800.0
2010-04-21 15:55:00,18.29,18.29,18.25,18.27,5259500.0,14.357,14.357,14.3256,14.3413,5259500.0
2010-04-22 09:30:00,18.04,18.14,17.95,18.13,9148700.0,14.1607,14.2392,14.0901,14.2314,9148700.0
2010-04-22 09:35:00,18.13,18.18,18.09,18.16,4934300.0,14.2314,14.2706,14.2,14.2549,4934300.0
2010-04-22 09:40:00,18.15,18.16,18.03,18.09,4628200.0,14.2471,14.2549,14.1529,14.2,4628200.0
2010-04-22 09:45:00,18.09,18.14,18.05,18.1,3672500.0,14.2,14.2392,14.1686,14.2078,3672500.0
2010-04-22 09:50:00,18.1,18.19,18.09,18.18,3337300.0,14.2078,14.2785,14.2,14.2706,3337300.0
2010-04-22 09:55:00,18.18,18.2,18.14,18.16,2959400.0,14.2706,14.2863,14.2392,14.2549,2959400.0
2010-04-22 10:00:00,18.15,18.23,18.12,18.21,5521300.0,14.2471,14.3099,14.2235,14.2942,5521300.0
2010-04-22 10:05:00,18.21,18.31,18.21,18.26,5886000.0,14.2942,14.3727,14.2942,14.3334,5886000.0
2010-04-22 10:10:00,18.26,18.36,18.21,18.36,4135500.0,14.3334,14.4119,14.2942,14.4119,4135500.0
2010-04-22 10:15:00,18.36,18.41,18.35,18.37,4402500.0,14.4119,14.4512,14.4041,14.4198,4402500.0
2010-04-22 10:20:00,18.38,18.39,18.34,18.35,2528600.0,14.4276,14.4355,14.3962,14.4041,2528600.0
2010-04-22 10:25:00,18.36,18.38,18.3,18.31,4419400.0,14.4119,14.4276,14.3648,14.3727,4419400.0
2010-04-22 10:30:00,18.31,18.33,18.16,18.27,5285300.0,14.3727,14.3884,14.2549,14.3413,5285300.0
2010-04-22 10:35:00,18.27,18.29,18.2,18.2,3721900.0,14.3413,14.357,14.2863,14.2863,3721900.0
2010-04-22 10:40:00,18.2,18.23,18.19,18.23,1800400.0,14.2863,14.3099,14.2785,14.3099,1800400.0
2010-04-22 10:45:00,18.23,18.25,18.2,18.24,2841500.0,14.3099,14.3256,14.2863,14.3177,2841500.0
2010-04-22 10:50:00,18.24,18.25,18.18,18.21,1587700.0,14.3177,14.3256,14.2706,14.2942,1587700.0
2010-04-22 10:55:00,18.21,18.23,18.18,18.19,1272600.0,14.2942,14.3099,14.2706,14.2785,1272600.0
2010-04-22 11:00:00,18.19,18.23,18.17,18.21,1112700.0,14.2785,14.3099,14.2628,14.2942,1112700.0
2010-04-22 11:05:00,18.21,18.23,18.18,18.22,1407700.0,14.2942,14.3099,14.2706,14.302,1407700.0
2010-04-22 11:10:00,18.22,18.23,18.19,18.2,838000.0,14.302,14.3099,14.2785,14.2863,838000.0
2010-04-22 11:15:00,18.2,18.2,18.16,18.19,1268400.0,14.2863,14.2863,14.2549,14.2785,1268400.0
2010-04-22 11:20:00,18.19,18.21,18.16,18.21,1751300.0,14.2785,14.2942,14.2549,14.2942,1751300.0
2010-04-22 11:25:00,18.2,18.26,18.19,18.26,1319000.0,14.2863,14.3334,14.2785,14.3334,1319000.0
2010-04-22 11:30:00,18.26,18.27,18.18,18.19,2260300.0,14.3334,14.3413,14.2706,14.2785,2260300.0
2010-04-22 11:35:00,18.19,18.2,18.13,18.14,2165600.0,14.2785,14.2863,14.2314,14.2392,2165600.0
2010-04-22 11:40:00,18.14,18.15,18.06,18.07,3179600.0,14.2392,14.2471,14.1764,14.1843,3179600.0
2010-04-22 11:45:00,18.06,18.07,18.01,18.03,4440200.0,14.1764,14.1843,14.1372,14.1529,4440200.0
2010-04-22 11:50:00,18.02,18.03,17.95,18.02,6617000.0,14.145,14.1529,14.0901,14.145,6617000.0
2010-04-22 11:55:00,18.02,18.11,18.0,18.11,4736400.0,14.145,14.2157,14.1293,14.2157,4736400.0
2010-04-22 12:00:00,18.11,18.11,18.07,18.09,2436100.0,14.2157,14.2157,14.1843,14.2,2436100.0
2010-04-22 12:05:00,18.09,18.17,18.08,18.15,2392300.0,14.2,14.2628,14.1921,14.2471,2392300.0
2010-04-22 12:10:00,18.14,18.17,18.1,18.12,2432900.0,14.2392,14.2628,14.2078,14.2235,2432900.0
2010-04-22 12:15:00,18.13,18.16,18.1,18.15,2195000.0,14.2314,14.2549,14.2078,14.2471,2195000.0
2010-04-22 12:20:00,18.15,18.2,18.14,18.18,2050300.0,14.2471,14.2863,14.2392,14.2706,2050300.0
2010-04-22 12:25:00,18.19,18.19,18.14,18.14,1676400.0,14.2785,14.2785,14.2392,14.2392,1676400.0
2010-04-22 12:30:00,18.15,18.15,18.11,18.12,1466900.0,14.2471,14.2471,14.2157,14.2235,1466900.0
2010-04-22 12:35:00,18.12,18.17,18.11,18.15,1365100.0,14.2235,14.2628,14.2157,14.2471,1365100.0
2010-04-22 12:40:00,18.15,18.18,18.15,18.17,1070100.0,14.2471,14.2706,14.2471,14.2628,1070100.0
2010-04-22 12:45:00,18.17,18.18,18.15,18.16,868200.0,14.2628,14.2706,14.2471,14.2549,868200.0
2010-04-22 12:50:00,18.16,18.18,18.15,18.18,776300.0,14.2549,14.2706,14.2471,14.2706,776300.0
2010-04-22 12:55:00,18.18,18.18,18.15,18.16,672600.0,14.2706,14.2706,14.2471,14.2549,672600.0
2010-04-22 13:00:00,18.16,18.21,18.14,18.19,1673100.0,14.2549,14.2942,14.2392,14.2785,1673100.0
2010-04-22 13:05:00,18.2,18.23,18.19,18.23,2451400.0,14.2863,14.3099,14.2785,14.3099,2451400.0
2010-04-22 13:10:00,18.23,18.26,18.23,18.25,1794900.0,14.3099,14.3334,14.3099,14.3256,1794900.0
2010-04-22 13:15:00,18.26,18.3,18.25,18.27,3063200.0,14.3334,14.3648,14.3256,14.3413,3063200.0
2010-04-22 13:20:00,18.26,18.32,18.26,18.31,2029500.0,14.3334,14.3805,14.3334,14.3727,2029500.0
2010-04-22 13:25:00,18.31,18.32,18.29,18.3,1926500.0,14.3727,14.3805,14.357,14.3648,1926500.0
2010-04-22 13:30:00,18.3,18.31,18.29,18.31,1002700.0,14.3648,14.3727,14.357,14.3727,1002700.0
2010-04-22 13:35:00,18.3,18.31,18.23,18.26,1885400.0,14.3648,14.3727,14.3099,14.3334,1885400.0
2010-04-22 13:40:00,18.26,18.3,18.26,18.29,1400300.0,14.3334,14.3648,14.3334,14.357,1400300.0
2010-04-22 13:45:00,18.29,18.38,18.28,18.37,2615500.0,14.357,14.4276,14.3491,14.4198,2615500.0
2010-04-22 13:50:00,18.37,18.39,18.35,18.37,2335800.0,14.4198,14.4355,14.4041,14.4198,2335800.0
2010-04-22 13:55:00,18.36,18.44,18.36,18.42,3674200.0,14.4119,14.4747,14.4119,14.459,3674200.0
2010-04-22 14:00:00,18.42,18.43,18.37,18.39,1799000.0,14.459,14.4669,14.4198,14.4355,1799000.0
2010-04-22 14:05:00,18.39,18.4,18.37,18.38,1372300.0,14.4355,14.4433,14.4198,14.4276,1372300.0
2010-04-22 14:10:00,18.39,18.43,18.37,18.43,1611600.0,14.4355,14.4669,14.4198,14.4669,1611600.0
2010-04-22 14:15:00,18.43,18.49,18.41,18.47,3076100.0,14.4669,14.514,14.4512,14.4983,3076100.0
2010-04-22 14:20:00,18.47,18.49,18.43,18.46,2231400.0,14.4983,14.514,14.4669,14.4904,2231400.0
2010-04-22 14:25:00,18.46,18.53,18.45,18.52,3655500.0,14.4904,14.5454,14.4826,14.5375,3655500.0
2010-04-22 14:30:00,18.52,18.53,18.48,18.5,2807900.0,14.5375,14.5454,14.5061,14.5218,2807900.0
2010-04-22 14:35:00,18.5,18.51,18.47,18.47,1341400.0,14.5218,14.5297,14.4983,14.4983,1341400.0
2010-04-22 14:40:00,18.47,18.48,18.42,18.43,1407600.0,14.4983,14.5061,14.459,14.4669,1407600.0
2010-04-22 14:45:00,18.43,18.45,18.42,18.43,1613800.0,14.4669,14.4826,14.459,14.4669,1613800.0
2010-04-22 14:50:00,18.43,18.44,18.39,18.43,2228100.0,14.4669,14.4747,14.4355,14.4669,2228100.0
2010-04-22 14:55:00,18.43,18.48,18.42,18.47,2243000.0,14.4669,14.5061,14.459,14.4983,2243000.0
2010-04-22 15:00:00,18.47,18.51,18.47,18.49,2751800.0,14.4983,14.5297,14.4983,14.514,2751800.0
2010-04-22 15:05:00,18.5,18.51,18.43,18.43,2017100.0,14.5218,14.5297,14.4669,14.4669,2017100.0
2010-04-22 15:10:00,18.44,18.45,18.43,18.45,1451900.0,14.4747,14.4826,14.4669,14.4826,1451900.0
2010-04-22 15:15:00,18.45,18.52,18.45,18.52,2878800.0,14.4826,14.5375,14.4826,14.5375,2878800.0
2010-04-22 15:20:00,18.51,18.59,18.51,18.57,4267500.0,14.5297,14.5925,14.5297,14.5768,4267500.0
2010-04-22 15:25:00,18.57,18.59,18.53,18.54,3080200.0,14.5768,14.5925,14.5454,14.5532,3080200.0
2010-04-22 15:30:00,18.54,18.56,18.49,18.5,2371700.0,14.5532,14.5689,14.514,14.5218,2371700.0
2010-04-22 15:35:00,18.5,18.53,18.48,18.51,1823300.0,14.5218,14.5454,14.5061,14.5297,1823300.0
2010-04-22 15:40:00,18.52,18.57,18.48,18.57,2482500.0,14.5375,14.5768,14.5061,14.5768,2482500.0
2010-04-22 15:45:00,18.56,18.6,18.55,18.57,4417400.0,14.5689,14.6003,14.5611,14.5768,4417400.0
2010-04-22 15:50:00,18.56,18.57,18.53,18.54,4009200.0,14.5689,14.5768,14.5454,14.5532,4009200.0
2010-04-22 15:55:00,18.54,18.55,18.5,18.53,5293700.0,14.5532,14.5611,14.5218,14.5454,5293700.0
2010-04-23 09:30:00,18.4,18.52,18.4,18.48,4697600.0,14.4433,14.5375,14.4433,14.5061,4697600.0
2010-04-23 09:35:00,18.48,18.53,18.44,18.46,3128300.0,14.5061,14.5454,14.4747,14.4904,3128300.0
2010-04-23 09:40:00,18.45,18.47,18.32,18.32,4368800.0,14.4826,14.4983,14.3805,14.3805,4368800.0
2010-04-23 09:45:00,18.32,18.36,18.31,18.35,4756300.0,14.3805,14.4119,14.3727,14.4041,4756300.0
2010-04-23 09:50:00,18.35,18.41,18.31,18.36,3505300.0,14.4041,14.4512,14.3727,14.4119,3505300.0
2010-04-23 09:55:00,18.37,18.37,18.32,18.34,3710100.0,14.4198,14.4198,14.3805,14.3962,3710100.0
2010-04-23 10:00:00,18.33,18.48,18.31,18.42,7769500.0,14.3884,14.5061,14.3727,14.459,7769500.0
2010-04-23 10:05:00,18.41,18.46,18.41,18.44,2982700.0,14.4512,14.4904,14.4512,14.4747,2982700.0
2010-04-23 10:10:00,18.44,18.47,18.42,18.43,2421300.0,14.4747,14.4983,14.459,14.4669,2421300.0
2010-04-23 10:15:00,18.43,18.43,18.37,18.4,3046700.0,14.4669,14.4669,14.4198,14.4433,3046700.0
2010-04-23 10:20:00,18.4,18.45,18.39,18.43,2894900.0,14.4433,14.4826,14.4355,14.4669,2894900.0
2010-04-23 10:25:00,18.43,18.45,18.4,18.4,2598700.0,14.4669,14.4826,14.4433,14.4433,2598700.0
2010-04-23 10:30:00,18.4,18.42,18.34,18.36,2868000.0,14.4433,14.459,14.3962,14.4119,2868000.0
2010-04-23 10:35:00,18.35,18.4,18.33,18.36,2518800.0,14.4041,14.4433,14.3884,14.4119,2518800.0
2010-04-23 10:40:00,18.36,18.4,18.34,18.39,2009900.0,14.4119,14.4433,14.3962,14.4355,2009900.0
2010-04-23 10:45:00,18.38,18.4,18.32,18.34,1885300.0,14.4276,14.4433,14.3805,14.3962,1885300.0
2010-04-23 10:50:00,18.34,18.38,18.32,18.37,2335700.0,14.3962,14.4276,14.3805,14.4198,2335700.0
2010-04-23 10:55:00,18.37,18.38,18.33,18.34,2441600.0,14.4198,14.4276,14.3884,14.3962,2441600.0
2010-04-23 11:00:00,18.35,18.36,18.29,18.3,3311100.0,14.4041,14.4119,14.357,14.3648,3311100.0
2010-04-23 11:05:00,18.3,18.35,18.28,18.33,2438600.0,14.3648,14.4041,14.3491,14.3884,2438600.0
2010-04-23 11:10:00,18.33,18.41,18.32,18.39,3169200.0,14.3884,14.4512,14.3805,14.4355,3169200.0
2010-04-23 11:15:00,18.38,18.4,18.36,18.39,2546600.0,14.4276,14.4433,14.4119,14.4355,2546600.0
2010-04-23 11:20:00,18.39,18.43,18.36,18.4,2263800.0,14.4355,14.4669,14.4119,14.4433,2263800.0
2010-04-23 11:25:00,18.4,18.41,18.35,18.38,2973200.0,14.4433,14.4512,14.4041,14.4276,2973200.0
2010-04-23 11:30:00,18.39,18.39,18.32,18.35,1727600.0,14.4355,14.4355,14.3805,14.4041,1727600.0
2010-04-23 11:35:00,18.35,18.4,18.34,18.37,2236200.0,14.4041,14.4433,14.3962,14.4198,2236200.0
2010-04-23 11:40:00,18.37,18.38,18.32,18.34,1212100.0,14.4198,14.4276,14.3805,14.3962,1212100.0
2010-04-23 11:45:00,18.34,18.37,18.33,18.36,601500.0,14.3962,14.4198,14.3884,14.4119,601500.0
2010-04-23 11:50:00,18.37,18.37,18.34,18.36,614900.0,14.4198,14.4198,14.3962,14.4119,614900.0
2010-04-23 11:55:00,18.36,18.39,18.35,18.39,810400.0,14.4119,14.4355,14.4041,14.4355,810400.0
2010-04-23 12:00:00,18.39,18.42,18.38,18.38,1667300.0,14.4355,14.459,14.4276,14.4276,1667300.0
2010-04-23 12:05:00,18.38,18.4,18.36,18.38,722600.0,14.4276,14.4433,14.4119,14.4276,722600.0
2010-04-23 12:10:00,18.38,18.38,18.33,18.36,1499800.0,14.4276,14.4276,14.3884,14.4119,1499800.0
2010-04-23 12:15:00,18.36,18.38,18.34,18.37,914000.0,14.4119,14.4276,14.3962,14.4198,914000.0
2010-04-23 12:20:00,18.37,18.39,18.35,18.39,760000.0,14.4198,14.4355,14.4041,14.4355,760000.0
2010-04-23 12:25:00,18.39,18.39,18.37,18.38,411000.0,14.4355,14.4355,14.4198,14.4276,411000.0
2010-04-23 12:30:00,18.38,18.39,18.36,18.39,839200.0,14.4276,14.4355,14.4119,14.4355,839200.0
2010-04-23 12:35:00,18.39,18.39,18.36,18.37,623600.0,14.4355,14.4355,14.4119,14.4198,623600.0
2010-04-23 12:40:00,18.36,18.39,18.35,18.39,977900.0,14.4119,14.4355,14.4041,14.4355,977900.0
2010-04-23 12:45:00,18.39,18.39,18.37,18.38,667600.0,14.4355,14.4355,14.4198,14.4276,667600.0
2010-04-23 12:50:00,18.38,18.38,18.36,18.37,602100.0,14.4276,14.4276,14.4119,14.4198,602100.0
2010-04-23 12:55:00,18.36,18.41,18.36,18.41,764700.0,14.4119,14.4512,14.4119,14.4512,764700.0
2010-04-23 13:00:00,18.41,18.42,18.38,18.4,1186200.0,14.4512,14.459,14.4276,14.4433,1186200.0
2010-04-23 13:05:00,18.41,18.46,18.4,18.45,2124400.0,14.4512,14.4904,14.4433,14.4826,2124400.0
2010-04-23 13:10:00,18.45,18.46,18.41,18.43,1090100.0,14.4826,14.4904,14.4512,14.4669,1090100.0
2010-04-23 13:15:00,18.43,18.43,18.38,18.38,609000.0,14.4669,14.4669,14.4276,14.4276,609000.0
2010-04-23 13:20:00,18.38,18.41,18.37,18.38,1315900.0,14.4276,14.4512,14.4198,14.4276,1315900.0
2010-04-23 13:25:00,18.38,18.4,18.37,18.4,853700.0,14.4276,14.4433,14.4198,14.4433,853700.0
2010-04-23 13:30:00,18.4,18.4,18.38,18.4,358700.0,14.4433,14.4433,14.4276,14.4433,358700.0
2010-04-23 13:35:00,18.4,18.4,18.38,18.4,695900.0,14.4433,14.4433,14.4276,14.4433,695900.0
2010-04-23 13:40:00,18.39,18.39,18.35,18.35,960500.0,14.4355,14.4355,14.4041,14.4041,960500.0
2010-04-23 13:45:00,18.36,18.39,18.35,18.39,701000.0,14.4119,14.4355,14.4041,14.4355,701000.0
2010-04-23 13:50:00,18.39,18.41,18.38,18.4,541100.0,14.4355,14.4512,14.4276,14.4433,541100.0
2010-04-23 13:55:00,18.4,18.41,18.38,18.39,1093500.0,14.4433,14.4512,14.4276,14.4355,1093500.0
2010-04-23 14:00:00,18.39,18.4,18.36,18.39,832600.0,14.4355,14.4433,14.4119,14.4355,832600.0
2010-04-23 14:05:00,18.39,18.4,18.37,18.38,691600.0,14.4355,14.4433,14.4198,14.4276,691600.0
2010-04-23 14:10:00,18.38,18.42,18.38,18.4,892100.0,14.4276,14.459,14.4276,14.4433,892100.0
2010-04-23 14:15:00,18.4,18.43,18.38,18.4,916200.0,14.4433,14.4669,14.4276,14.4433,916200.0
2010-04-23 14:20:00,18.4,18.4,18.38,18.4,583200.0,14.4433,14.4433,14.4276,14.4433,583200.0
2010-04-23 14:25:00,18.4,18.4,18.37,18.37,518000.0,14.4433,14.4433,14.4198,14.4198,518000.0
2010-04-23 14:30:00,18.38,18.38,18.35,18.37,1179400.0,14.4276,14.4276,14.4041,14.4198,1179400.0
2010-04-23 14:35:00,18.36,18.38,18.36,18.38,898500.0,14.4119,14.4276,14.4119,14.4276,898500.0
2010-04-23 14:40:00,18.38,18.39,18.37,18.38,640700.0,14.4276,14.4355,14.4198,14.4276,640700.0
2010-04-23 14:45:00,18.38,18.39,18.37,18.39,1024000.0,14.4276,14.4355,14.4198,14.4355,1024000.0
2010-04-23 14:50:00,18.39,18.43,18.38,18.42,1578100.0,14.4355,14.4669,14.4276,14.459,1578100.0
2010-04-23 14:55:00,18.42,18.43,18.39,18.4,739200.0,14.459,14.4669,14.4355,14.4433,739200.0
2010-04-23 15:00:00,18.41,18.41,18.37,18.37,977200.0,14.4512,14.4512,14.4198,14.4198,977200.0
2010-04-23 15:05:00,18.37,18.39,18.34,18.36,1451500.0,14.4198,14.4355,14.3962,14.4119,1451500.0
2010-04-23 15:10:00,18.36,18.38,18.36,18.37,601100.0,14.4119,14.4276,14.4119,14.4198,601100.0
2010-04-23 15:15:00,18.38,18.43,18.37,18.43,1074300.0,14.4276,14.4669,14.4198,14.4669,1074300.0
2010-04-23 15:20:00,18.42,18.44,18.38,18.38,1587300.0,14.459,14.4747,14.4276,14.4276,1587300.0
2010-04-23 15:25:00,18.38,18.41,18.37,18.39,1250800.0,14.4276,14.4512,14.4198,14.4355,1250800.0
2010-04-23 15:30:00,18.4,18.41,18.39,18.4,973400.0,14.4433,14.4512,14.4355,14.4433,973400.0
2010-04-23 15:35:00,18.4,18.41,18.39,18.41,612500.0,14.4433,14.4512,14.4355,14.4512,612500.0
2010-04-23 15:40:00,18.41,18.41,18.35,18.36,2177000.0,14.4512,14.4512,14.4041,14.4119,2177000.0
2010-04-23 15:45:00,18.37,18.43,18.36,18.42,3004500.0,14.4198,14.4669,14.4119,14.459,3004500.0
2010-04-23 15:50:00,18.43,18.43,18.38,18.43,2344900.0,14.4669,14.4669,14.4276,14.4669,2344900.0
2010-04-23 15:55:00,18.42,18.43,18.4,18.42,4560100.0,14.459,14.4669,14.4433,14.459,4560100.0
2010-04-26 09:30:00,18.41,18.44,18.32,18.38,5114500.0,14.4512,14.4747,14.3805,14.4276,5114500.0
2010-04-26 09:35:00,18.39,18.4,18.23,18.27,5839300.0,14.4355,14.4433,14.3099,14.3413,5839300.0
2010-04-26 09:40:00,18.28,18.29,18.17,18.18,5491400.0,14.3491,14.357,14.2628,14.2706,5491400.0
2010-04-26 09:45:00,18.17,18.21,18.15,18.16,3343300.0,14.2628,14.2942,14.2471,14.2549,3343300.0
2010-04-26 09:50:00,18.17,18.24,18.15,18.22,3372800.0,14.2628,14.3177,14.2471,14.302,3372800.0
2010-04-26 09:55:00,18.23,18.25,18.19,18.19,2581400.0,14.3099,14.3256,14.2785,14.2785,2581400.0
2010-04-26 10:00:00,18.19,18.25,18.19,18.24,2166900.0,14.2785,14.3256,14.2785,14.3177,2166900.0
2010-04-26 10:05:00,18.25,18.26,18.22,18.23,2660300.0,14.3256,14.3334,14.302,14.3099,2660300.0
2010-04-26 10:10:00,18.24,18.25,18.17,18.18,2032300.0,14.3177,14.3256,14.2628,14.2706,2032300.0
2010-04-26 10:15:00,18.18,18.18,18.13,18.14,3575800.0,14.2706,14.2706,14.2314,14.2392,3575800.0
2010-04-26 10:20:00,18.14,18.22,18.14,18.2,2625000.0,14.2392,14.302,14.2392,14.2863,2625000.0
2010-04-26 10:25:00,18.19,18.23,18.19,18.19,2019200.0,14.2785,14.3099,14.2785,14.2785,2019200.0
2010-04-26 10:30:00,18.2,18.22,18.15,18.19,2848600.0,14.2863,14.302,14.2471,14.2785,2848600.0
2010-04-26 10:35:00,18.2,18.22,18.18,18.2,2407100.0,14.2863,14.302,14.2706,14.2863,2407100.0
2010-04-26 10:40:00,18.2,18.35,18.19,18.34,4255700.0,14.2863,14.4041,14.2785,14.3962,4255700.0
2010-04-26 10:45:00,18.33,18.36,18.2,18.3,3562400.0,14.3884,14.4119,14.2863,14.3648,3562400.0
2010-04-26 10:50:00,18.29,18.4,18.28,18.39,2321900.0,14.357,14.4433,14.3491,14.4355,2321900.0
2010-04-26 10:55:00,18.38,18.4,18.33,18.35,2175100.0,14.4276,14.4433,14.3884,14.4041,2175100.0
2010-04-26 11:00:00,18.35,18.35,18.32,18.32,1291800.0,14.4041,14.4041,14.3805,14.3805,1291800.0
2010-04-26 11:05:00,18.32,18.37,18.31,18.34,1675600.0,14.3805,14.4198,14.3727,14.3962,1675600.0
2010-04-26 11:10:00,18.33,18.39,18.33,18.39,1017200.0,14.3884,14.4355,14.3884,14.4355,1017200.0
2010-04-26 11:15:00,18.38,18.39,18.34,18.34,1704600.0,14.4276,14.4355,14.3962,14.3962,1704600.0
2010-04-26 11:20:00,18.34,18.35,18.31,18.31,1243700.0,14.3962,14.4041,14.3727,14.3727,1243700.0
2010-04-26 11:25:00,18.31,18.33,18.3,18.31,1380700.0,14.3727,14.3884,14.3648,14.3727,1380700.0
2010-04-26 11:30:00,18.31,18.33,18.3,18.3,1462700.0,14.3727,14.3884,14.3648,14.3648,1462700.0
2010-04-26 11:35:00,18.3,18.32,18.28,18.32,1408200.0,14.3648,14.3805,14.3491,14.3805,1408200.0
2010-04-26 11:40:00,18.32,18.34,18.2,18.33,864200.0,14.3805,14.3962,14.2863,14.3884,864200.0
2010-04-26 11:45:00,18.32,18.33,18.31,18.31,702900.0,14.3805,14.3884,14.3727,14.3727,702900.0
2010-04-26 11:50:00,18.32,18.32,18.26,18.26,1487200.0,14.3805,14.3805,14.3334,14.3334,1487200.0
2010-04-26 11:55:00,18.27,18.29,18.26,18.27,1526700.0,14.3413,14.357,14.3334,14.3413,1526700.0
2010-04-26 12:00:00,18.28,18.3,18.26,18.3,1193600.0,14.3491,14.3648,14.3334,14.3648,1193600.0
2010-04-26 12:05:00,18.3,18.3,18.28,18.29,834800.0,14.3648,14.3648,14.3491,14.357,834800.0
2010-04-26 12:10:00,18.3,18.33,18.29,18.32,908900.0,14.3648,14.3884,14.357,14.3805,908900.0
2010-04-26 12:15:00,18.31,18.32,18.27,18.28,1369800.0,14.3727,14.3805,14.3413,14.3491,1369800.0
2010-04-26 12:20:00,18.29,18.29,18.26,18.28,1156800.0,14.357,14.357,14.3334,14.3491,1156800.0
2010-04-26 12:25:00,18.28,18.3,18.27,18.29,557700.0,14.3491,14.3648,14.3413,14.357,557700.0
2010-04-26 12:30:00,18.29,18.32,18.29,18.3,757500.0,14.357,14.3805,14.357,14.3648,757500.0
2010-04-26 12:35:00,18.3,18.32,18.3,18.3,884800.0,14.3648,14.3805,14.3648,14.3648,884800.0
2010-04-26 12:40:00,18.3,18.36,18.26,18.28,1620600.0,14.3648,14.4119,14.3334,14.3491,1620600.0
2010-04-26 12:45:00,18.28,18.28,18.27,18.27,447800.0,14.3491,14.3491,14.3413,14.3413,447800.0
2010-04-26 12:50:00,18.28,18.29,18.26,18.26,1037200.0,14.3491,14.357,14.3334,14.3334,1037200.0
2010-04-26 12:55:00,18.27,18.27,18.23,18.27,1378600.0,14.3413,14.3413,14.3099,14.3413,1378600.0
2010-04-26 13:00:00,18.27,18.27,18.24,18.25,938500.0,14.3413,14.3413,14.3177,14.3256,938500.0
2010-04-26 13:05:00,18.25,18.26,18.25,18.26,246000.0,14.3256,14.3334,14.3256,14.3334,246000.0
2010-04-26 13:10:00,18.25,18.28,18.23,18.24,1637200.0,14.3256,14.3491,14.3099,14.3177,1637200.0
2010-04-26 13:15:00,18.24,18.29,18.23,18.28,1268100.0,14.3177,14.357,14.3099,14.3491,1268100.0
2010-04-26 13:20:00,18.27,18.28,18.26,18.27,365500.0,14.3413,14.3491,14.3334,14.3413,365500.0
2010-04-26 13:25:00,18.27,18.28,18.26,18.27,680900.0,14.3413,14.3491,14.3334,14.3413,680900.0
2010-04-26 13:30:00,18.27,18.28,18.21,18.23,1708200.0,14.3413,14.3491,14.2942,14.3099,1708200.0
2010-04-26 13:35:00,18.23,18.23,18.18,18.19,2114000.0,14.3099,14.3099,14.2706,14.2785,2114000.0
2010-04-26 13:40:00,18.19,18.24,18.18,18.23,970000.0,14.2785,14.3177,14.2706,14.3099,970000.0
2010-04-26 13:45:00,18.24,18.26,18.22,18.23,1301600.0,14.3177,14.3334,14.302,14.3099,1301600.0
2010-04-26 13:50:00,18.23,18.25,18.22,18.23,987200.0,14.3099,14.3256,14.302,14.3099,987200.0
2010-04-26 13:55:00,18.24,18.25,18.23,18.23,503400.0,14.3177,14.3256,14.3099,14.3099,503400.0
2010-04-26 14:00:00,18.24,18.24,18.19,18.19,799700.0,14.3177,14.3177,14.2785,14.2785,799700.0
2010-04-26 14:05:00,18.19,18.23,18.19,18.23,515000.0,14.2785,14.3099,14.2785,14.3099,515000.0
2010-04-26 14:10:00,18.22,18.26,18.22,18.25,933200.0,14.302,14.3334,14.302,14.3256,933200.0
2010-04-26 14:15:00,18.25,18.29,18.25,18.28,797400.0,14.3256,14.357,14.3256,14.3491,797400.0
2010-04-26 14:20:00,18.29,18.29,18.27,18.28,738000.0,14.357,14.357,14.3413,14.3491,738000.0
2010-04-26 14:25:00,18.29,18.3,18.2,18.26,1800900.0,14.357,14.3648,14.2863,14.3334,1800900.0
2010-04-26 14:30:00,18.27,18.27,18.25,18.25,529100.0,14.3413,14.3413,14.3256,14.3256,529100.0
2010-04-26 14:35:00,18.25,18.28,18.22,18.23,1227700.0,14.3256,14.3491,14.302,14.3099,1227700.0
2010-04-26 14:40:00,18.23,18.25,18.22,18.25,738700.0,14.3099,14.3256,14.302,14.3256,738700.0
2010-04-26 14:45:00,18.25,18.26,18.23,18.25,1646400.0,14.3256,14.3334,14.3099,14.3256,1646400.0
2010-04-26 14:50:00,18.25,18.26,18.22,18.23,941100.0,14.3256,14.3334,14.302,14.3099,941100.0
2010-04-26 14:55:00,18.22,18.23,18.14,18.15,3373300.0,14.302,14.3099,14.2392,14.2471,3373300.0
2010-04-26 15:00:00,18.15,18.18,18.14,18.14,2676500.0,14.2471,14.2706,14.2392,14.2392,2676500.0
2010-04-26 15:05:00,18.16,18.19,18.14,18.15,1668700.0,14.2549,14.2785,14.2392,14.2471,1668700.0
2010-04-26 15:10:00,18.14,18.15,18.09,18.11,2552500.0,14.2392,14.2471,14.2,14.2157,2552500.0
2010-04-26 15:15:00,18.11,18.13,18.07,18.07,2982800.0,14.2157,14.2314,14.1843,14.1843,2982800.0
2010-04-26 15:20:00,18.07,18.13,18.02,18.12,5088900.0,14.1843,14.2314,14.145,14.2235,5088900.0
2010-04-26 15:25:00,18.11,18.12,18.08,18.09,1704200.0,14.2157,14.2235,14.1921,14.2,1704200.0
2010-04-26 15:30:00,18.09,18.13,18.06,18.06,2852900.0,14.2,14.2314,14.1764,14.1764,2852900.0
2010-04-26 15:35:00,18.07,18.13,18.06,18.1,2932500.0,14.1843,14.2314,14.1764,14.2078,2932500.0
2010-04-26 15:40:00,18.1,18.12,18.08,18.1,2135800.0,14.2078,14.2235,14.1921,14.2078,2135800.0
2010-04-26 15:45:00,18.11,18.11,18.05,18.1,3029500.0,14.2157,14.2157,14.1686,14.2078,3029500.0
2010-04-26 15:50:00,18.1,18.13,18.09,18.11,2108300.0,14.2078,14.2314,14.2,14.2157,2108300.0
2010-04-26 15:55:00,18.11,18.11,18.05,18.06,4878600.0,14.2157,14.2157,14.1686,14.1764,4878600.0
2010-04-27 09:30:00,17.91,18.02,17.88,17.98,8377200.0,14.0587,14.145,14.0352,14.1136,8377200.0
2010-04-27 09:35:00,17.99,18.13,17.94,18.1,7267200.0,14.1215,14.2314,14.0823,14.2078,7267200.0
2010-04-27 09:40:00,18.11,18.18,18.07,18.15,4034700.0,14.2157,14.2706,14.1843,14.2471,4034700.0
2010-04-27 09:45:00,18.15,18.15,18.09,18.12,4167200.0,14.2471,14.2471,14.2,14.2235,4167200.0
2010-04-27 09:50:00,18.12,18.17,18.08,18.09,3412000.0,14.2235,14.2628,14.1921,14.2,3412000.0
2010-04-27 09:55:00,18.08,18.11,18.05,18.08,2295200.0,14.1921,14.2157,14.1686,14.1921,2295200.0
2010-04-27 10:00:00,18.1,18.17,18.07,18.09,3235400.0,14.2078,14.2628,14.1843,14.2,3235400.0
2010-04-27 10:05:00,18.1,18.15,18.08,18.09,3110800.0,14.2078,14.2471,14.1921,14.2,3110800.0
2010-04-27 10:10:00,18.08,18.09,18.05,18.06,2064000.0,14.1921,14.2,14.1686,14.1764,2064000.0
2010-04-27 10:15:00,18.05,18.06,18.01,18.02,1619500.0,14.1686,14.1764,14.1372,14.145,1619500.0
2010-04-27 10:20:00,18.02,18.04,17.95,17.96,2987400.0,14.145,14.1607,14.0901,14.098,2987400.0
2010-04-27 10:25:00,17.95,18.01,17.95,18.0,2882500.0,14.0901,14.1372,14.0901,14.1293,2882500.0
2010-04-27 10:30:00,18.0,18.02,17.97,17.99,2134600.0,14.1293,14.145,14.1058,14.1215,2134600.0
2010-04-27 10:35:00,17.99,18.06,17.99,18.06,2400200.0,14.1215,14.1764,14.1215,14.1764,2400200.0
2010-04-27 10:40:00,18.06,18.14,18.05,18.13,4068500.0,14.1764,14.2392,14.1686,14.2314,4068500.0
2010-04-27 10:45:00,18.13,18.14,18.09,18.1,4885600.0,14.2314,14.2392,14.2,14.2078,4885600.0
2010-04-27 10:50:00,18.1,18.12,18.02,18.04,3903700.0,14.2078,14.2235,14.145,14.1607,3903700.0
2010-04-27 10:55:00,18.03,18.11,18.02,18.09,2071600.0,14.1529,14.2157,14.145,14.2,2071600.0
2010-04-27 11:00:00,18.09,18.09,18.03,18.04,1759700.0,14.2,14.2,14.1529,14.1607,1759700.0
2010-04-27 11:05:00,18.04,18.05,18.0,18.01,2574000.0,14.1607,14.1686,14.1293,14.1372,2574000.0
2010-04-27 11:10:00,18.0,18.04,17.96,18.01,3769400.0,14.1293,14.1607,14.098,14.1372,3769400.0
2010-04-27 11:15:00,18.01,18.01,17.92,17.98,4691300.0,14.1372,14.1372,14.0666,14.1136,4691300.0
2010-04-27 11:20:00,17.98,17.98,17.88,17.88,4706300.0,14.1136,14.1136,14.0352,14.0352,4706300.0
2010-04-27 11:25:00,17.88,17.89,17.75,17.76,8309000.0,14.0352,14.043,13.9331,13.941,8309000.0
2010-04-27 11:30:00,17.75,17.76,17.61,17.75,7535100.0,13.9331,13.941,13.8232,13.9331,7535100.0
2010-04-27 11:35:00,17.74,17.79,17.68,17.68,3730700.0,13.9253,13.9645,13.8782,13.8782,3730700.0
2010-04-27 11:40:00,17.68,17.75,17.68,17.74,8726700.0,13.8782,13.9331,13.8782,13.9253,8726700.0
2010-04-27 11:45:00,17.74,17.77,17.71,17.71,2350200.0,13.9253,13.9488,13.9017,13.9017,2350200.0
2010-04-27 11:50:00,17.71,17.77,17.66,17.66,2389100.0,13.9017,13.9488,13.8625,13.8625,2389100.0
2010-04-27 11:55:00,17.67,17.69,17.63,17.63,2862000.0,13.8703,13.886,13.8389,13.8389,2862000.0
2010-04-27 12:00:00,17.64,17.7,17.63,17.68,2143800.0,13.8468,13.8939,13.8389,13.8782,2143800.0
2010-04-27 12:05:00,17.68,17.7,17.65,17.66,1680400.0,13.8782,13.8939,13.8546,13.8625,1680400.0
2010-04-27 12:10:00,17.65,17.66,17.5,17.5,6473600.0,13.8546,13.8625,13.7369,13.7369,6473600.0
2010-04-27 12:15:00,17.5,17.57,17.48,17.5,5733300.0,13.7369,13.7918,13.7212,13.7369,5733300.0
2010-04-27 12:20:00,17.5,17.62,17.5,17.61,3551500.0,13.7369,13.8311,13.7369,13.8232,3551500.0
2010-04-27 12:25:00,17.6,17.7,17.51,17.53,4082100.0,13.8154,13.8939,13.7447,13.7604,4082100.0
2010-04-27 12:30:00,17.52,17.56,17.51,17.54,2249200.0,13.7526,13.784,13.7447,13.7683,2249200.0
2010-04-27 12:35:00,17.54,17.62,17.53,17.6,2954400.0,13.7683,13.8311,13.7604,13.8154,2954400.0
2010-04-27 12:40:00,17.6,17.69,17.53,17.69,3797300.0,13.8154,13.886,13.7604,13.886,3797300.0
2010-04-27 12:45:00,17.69,17.72,17.53,17.68,3579600.0,13.886,13.9096,13.7604,13.8782,3579600.0
2010-04-27 12:50:00,17.68,17.7,17.65,17.65,1672700.0,13.8782,13.8939,13.8546,13.8546,1672700.0
2010-04-27 12:55:00,17.65,17.68,17.63,17.63,1443900.0,13.8546,13.8782,13.8389,13.8389,1443900.0
2010-04-27 13:00:00,17.64,17.7,17.63,17.68,1558200.0,13.8468,13.8939,13.8389,13.8782,1558200.0
2010-04-27 13:05:00,17.69,17.73,17.66,17.67,2145800.0,13.886,13.9174,13.8625,13.8703,2145800.0
2010-04-27 13:10:00,17.66,17.7,17.65,17.69,1445400.0,13.8625,13.8939,13.8546,13.886,1445400.0
2010-04-27 13:15:00,17.7,17.75,17.67,17.74,1465500.0,13.8939,13.9331,13.8703,13.9253,1465500.0
2010-04-27 13:20:00,17.73,17.77,17.71,17.72,2310300.0,13.9174,13.9488,13.9017,13.9096,2310300.0
2010-04-27 13:25:00,17.72,17.77,17.71,17.75,2068500.0,13.9096,13.9488,13.9017,13.9331,2068500.0
2010-04-27 13:30:00,17.75,17.76,17.71,17.71,1324200.0,13.9331,13.941,13.9017,13.9017,1324200.0
2010-04-27 13:35:00,17.71,17.74,17.7,17.71,1509800.0,13.9017,13.9253,13.8939,13.9017,1509800.0
2010-04-27 13:40:00,17.72,17.72,17.66,17.71,1432000.0,13.9096,13.9096,13.8625,13.9017,1432000.0
2010-04-27 13:45:00,17.7,17.73,17.68,17.73,976300.0,13.8939,13.9174,13.8782,13.9174,976300.0
2010-04-27 13:50:00,17.72,17.76,17.72,17.75,1274800.0,13.9096,13.941,13.9096,13.9331,1274800.0
2010-04-27 13:55:00,17.75,17.84,17.74,17.8,3254600.0,13.9331,14.0038,13.9253,13.9724,3254600.0
2010-04-27 14:00:00,17.81,17.82,17.7,17.73,2936000.0,13.9802,13.9881,13.8939,13.9174,2936000.0
2010-04-27 14:05:00,17.74,17.77,17.72,17.76,2095000.0,13.9253,13.9488,13.9096,13.941,2095000.0
2010-04-27 14:10:00,17.76,17.76,17.72,17.74,1118400.0,13.941,13.941,13.9096,13.9253,1118400.0
2010-04-27 14:15:00,17.73,17.75,17.7,17.73,931600.0,13.9174,13.9331,13.8939,13.9174,931600.0
2010-04-27 14:20:00,17.73,17.73,17.66,17.68,1335500.0,13.9174,13.9174,13.8625,13.8782,1335500.0
2010-04-27 14:25:00,17.68,17.72,17.66,17.69,1552900.0,13.8782,13.9096,13.8625,13.886,1552900.0
2010-04-27 14:30:00,17.7,17.72,17.63,17.65,1806000.0,13.8939,13.9096,13.8389,13.8546,1806000.0
2010-04-27 14:35:00,17.65,17.66,17.6,17.62,1652100.0,13.8546,13.8625,13.8154,13.8311,1652100.0
2010-04-27 14:40:00,17.61,17.69,17.57,17.68,1697100.0,13.8232,13.886,13.7918,13.8782,1697100.0
2010-04-27 14:45:00,17.69,17.71,17.67,17.69,1948400.0,13.886,13.9017,13.8703,13.886,1948400.0
2010-04-27 14:50:00,17.69,17.7,17.63,17.7,2199700.0,13.886,13.8939,13.8389,13.8939,2199700.0
2010-04-27 14:55:00,17.7,17.73,17.65,17.67,1366000.0,13.8939,13.9174,13.8546,13.8703,1366000.0
2010-04-27 15:00:00,17.67,17.7,17.65,17.69,2395200.0,13.8703,13.8939,13.8546,13.886,2395200.0
2010-04-27 15:05:00,17.68,17.74,17.65,17.73,2230400.0,13.8782,13.9253,13.8546,13.9174,2230400.0
2010-04-27 15:10:00,17.74,17.74,17.69,17.71,1930000.0,13.9253,13.9253,13.886,13.9017,1930000.0
2010-04-27 15:15:00,17.71,17.77,17.69,17.76,1748900.0,13.9017,13.9488,13.886,13.941,1748900.0
2010-04-27 15:20:00,17.76,17.76,17.73,17.74,1372500.0,13.941,13.941,13.9174,13.9253,1372500.0
2010-04-27 15:25:00,17.73,17.74,17.64,17.66,2180000.0,13.9174,13.9253,13.8468,13.8625,2180000.0
2010-04-27 15:30:00,17.65,17.66,17.58,17.6,3267700.0,13.8546,13.8625,13.7997,13.8154,3267700.0
2010-04-27 15:35:00,17.61,17.63,17.56,17.6,4046300.0,13.8232,13.8389,13.784,13.8154,4046300.0
2010-04-27 15:40:00,17.61,17.61,17.53,17.58,3706100.0,13.8232,13.8232,13.7604,13.7997,3706100.0
2010-04-27 15:45:00,17.58,17.58,17.5,17.51,4967900.0,13.7997,13.7997,13.7369,13.7447,4967900.0
2010-04-27 15:50:00,17.51,17.54,17.41,17.42,9485800.0,13.7447,13.7683,13.6662,13.6741,9485800.0
2010-04-27 15:55:00,17.42,17.49,17.41,17.45,10132600.0,13.6741,13.729,13.6662,13.6976,10132600.0
2010-04-28 09:30:00,17.65,17.77,17.63,17.77,5673300.0,13.8546,13.9488,13.8389,13.9488,5673300.0
2010-04-28 09:35:00,17.76,17.87,17.71,17.85,5592200.0,13.941,14.0273,13.9017,14.0116,5592200.0
2010-04-28 09:40:00,17.85,17.91,17.82,17.88,5478600.0,14.0116,14.0587,13.9881,14.0352,5478600.0
2010-04-28 09:45:00,17.88,17.96,17.87,17.9,4320300.0,14.0352,14.098,14.0273,14.0509,4320300.0
2010-04-28 09:50:00,17.9,17.93,17.82,17.83,4537700.0,14.0509,14.0744,13.9881,13.9959,4537700.0
2010-04-28 09:55:00,17.83,17.84,17.74,17.78,5381400.0,13.9959,14.0038,13.9253,13.9567,5381400.0
2010-04-28 10:00:00,17.78,17.82,17.73,17.73,3527600.0,13.9567,13.9881,13.9174,13.9174,3527600.0
2010-04-28 10:05:00,17.74,17.78,17.7,17.73,4299700.0,13.9253,13.9567,13.8939,13.9174,4299700.0
2010-04-28 10:10:00,17.74,17.76,17.7,17.74,3550200.0,13.9253,13.941,13.8939,13.9253,3550200.0
2010-04-28 10:15:00,17.74,17.76,17.71,17.75,2574700.0,13.9253,13.941,13.9017,13.9331,2574700.0
2010-04-28 10:20:00,17.75,17.77,17.71,17.75,2550800.0,13.9331,13.9488,13.9017,13.9331,2550800.0
2010-04-28 10:25:00,17.75,17.77,17.7,17.75,2805800.0,13.9331,13.9488,13.8939,13.9331,2805800.0
2010-04-28 10:30:00,17.75,17.79,17.72,17.73,2626000.0,13.9331,13.9645,13.9096,13.9174,2626000.0
2010-04-28 10:35:00,17.73,17.74,17.68,17.72,3342700.0,13.9174,13.9253,13.8782,13.9096,3342700.0
2010-04-28 10:40:00,17.71,17.75,17.69,17.7,2102700.0,13.9017,13.9331,13.886,13.8939,2102700.0
2010-04-28 10:45:00,17.7,17.75,17.67,17.68,2413700.0,13.8939,13.9331,13.8703,13.8782,2413700.0
2010-04-28 10:50:00,17.68,17.73,17.67,17.71,2223200.0,13.8782,13.9174,13.8703,13.9017,2223200.0
2010-04-28 10:55:00,17.72,17.73,17.69,17.72,2103700.0,13.9096,13.9174,13.886,13.9096,2103700.0
2010-04-28 11:00:00,17.72,17.75,17.69,17.75,3078900.0,13.9096,13.9331,13.886,13.9331,3078900.0
2010-04-28 11:05:00,17.75,17.83,17.73,17.83,3446200.0,13.9331,13.9959,13.9174,13.9959,3446200.0
2010-04-28 11:10:00,17.82,17.85,17.82,17.84,1992800.0,13.9881,14.0116,13.9881,14.0038,1992800.0
2010-04-28 11:15:00,17.85,17.85,17.81,17.83,2273600.0,14.0116,14.0116,13.9802,13.9959,2273600.0
2010-04-28 11:20:00,17.83,17.84,17.79,17.79,1527400.0,13.9959,14.0038,13.9645,13.9645,1527400.0
2010-04-28 11:25:00,17.8,17.83,17.68,17.77,7273300.0,13.9724,13.9959,13.8782,13.9488,7273300.0
2010-04-28 11:30:00,17.77,17.77,17.7,17.72,3242100.0,13.9488,13.9488,13.8939,13.9096,3242100.0
2010-04-28 11:35:00,17.72,17.72,17.51,17.59,6886400.0,13.9096,13.9096,13.7447,13.8075,6886400.0
2010-04-28 11:40:00,17.58,17.64,17.57,17.61,3856100.0,13.7997,13.8468,13.7918,13.8232,3856100.0
2010-04-28 11:45:00,17.62,17.67,17.59,17.67,2662300.0,13.8311,13.8703,13.8075,13.8703,2662300.0
2010-04-28 11:50:00,17.66,17.67,17.59,17.61,1528000.0,13.8625,13.8703,13.8075,13.8232,1528000.0
2010-04-28 11:55:00,17.6,17.67,17.6,17.65,1297300.0,13.8154,13.8703,13.8154,13.8546,1297300.0
2010-04-28 12:00:00,17.64,17.66,17.58,17.61,1787500.0,13.8468,13.8625,13.7997,13.8232,1787500.0
2010-04-28 12:05:00,17.6,17.61,17.56,17.6,1326100.0,13.8154,13.8232,13.784,13.8154,1326100.0
2010-04-28 12:10:00,17.59,17.62,17.57,17.61,1592700.0,13.8075,13.8311,13.7918,13.8232,1592700.0
2010-04-28 12:15:00,17.6,17.63,17.59,17.63,857300.0,13.8154,13.8389,13.8075,13.8389,857300.0
2010-04-28 12:20:00,17.63,17.7,17.61,17.7,1937700.0,13.8389,13.8939,13.8232,13.8939,1937700.0
2010-04-28 12:25:00,17.7,17.74,17.69,17.7,1638800.0,13.8939,13.9253,13.886,13.8939,1638800.0
2010-04-28 12:30:00,17.7,17.73,17.69,17.69,1046300.0,13.8939,13.9174,13.886,13.886,1046300.0
2010-04-28 12:35:00,17.69,17.71,17.66,17.68,1278100.0,13.886,13.9017,13.8625,13.8782,1278100.0
2010-04-28 12:40:00,17.68,17.69,17.65,17.67,1003900.0,13.8782,13.886,13.8546,13.8703,1003900.0
2010-04-28 12:45:00,17.67,17.7,17.66,17.67,1106200.0,13.8703,13.8939,13.8625,13.8703,1106200.0
2010-04-28 12:50:00,17.67,17.69,17.64,17.67,988400.0,13.8703,13.886,13.8468,13.8703,988400.0
2010-04-28 12:55:00,17.68,17.68,17.59,17.6,1131200.0,13.8782,13.8782,13.8075,13.8154,1131200.0
2010-04-28 13:00:00,17.59,17.61,17.58,17.61,966200.0,13.8075,13.8232,13.7997,13.8232,966200.0
2010-04-28 13:05:00,17.61,17.68,17.6,17.67,1265900.0,13.8232,13.8782,13.8154,13.8703,1265900.0
2010-04-28 13:10:00,17.67,17.71,17.66,17.71,1170700.0,13.8703,13.9017,13.8625,13.9017,1170700.0
2010-04-28 13:15:00,17.71,17.72,17.65,17.67,919600.0,13.9017,13.9096,13.8546,13.8703,919600.0
2010-04-28 13:20:00,17.67,17.67,17.63,17.64,554100.0,13.8703,13.8703,13.8389,13.8468,554100.0
2010-04-28 13:25:00,17.65,17.65,17.6,17.62,1233800.0,13.8546,13.8546,13.8154,13.8311,1233800.0
2010-04-28 13:30:00,17.61,17.65,17.61,17.64,631500.0,13.8232,13.8546,13.8232,13.8468,631500.0
2010-04-28 13:35:00,17.64,17.66,17.63,17.64,1540000.0,13.8468,13.8625,13.8389,13.8468,1540000.0
2010-04-28 13:40:00,17.63,17.64,17.61,17.63,1139600.0,13.8389,13.8468,13.8232,13.8389,1139600.0
2010-04-28 13:45:00,17.63,17.64,17.61,17.64,1028100.0,13.8389,13.8468,13.8232,13.8468,1028100.0
2010-04-28 13:50:00,17.64,17.65,17.63,17.65,495300.0,13.8468,13.8546,13.8389,13.8546,495300.0
2010-04-28 13:55:00,17.65,17.68,17.64,17.68,610900.0,13.8546,13.8782,13.8468,13.8782,610900.0
2010-04-28 14:00:00,17.68,17.71,17.67,17.7,883400.0,13.8782,13.9017,13.8703,13.8939,883400.0
2010-04-28 14:05:00,17.71,17.71,17.68,17.69,822000.0,13.9017,13.9017,13.8782,13.886,822000.0
2010-04-28 14:10:00,17.68,17.75,17.66,17.73,1478600.0,13.8782,13.9331,13.8625,13.9174,1478600.0
2010-04-28 14:15:00,17.72,17.75,17.67,17.72,2491600.0,13.9096,13.9331,13.8703,13.9096,2491600.0
2010-04-28 14:20:00,17.72,17.79,17.69,17.79,2230200.0,13.9096,13.9645,13.886,13.9645,2230200.0
2010-04-28 14:25:00,17.79,17.84,17.76,17.77,2946000.0,13.9645,14.0038,13.941,13.9488,2946000.0
2010-04-28 14:30:00,17.77,17.78,17.71,17.75,2959700.0,13.9488,13.9567,13.9017,13.9331,2959700.0
2010-04-28 14:35:00,17.75,17.79,17.7,17.74,1765200.0,13.9331,13.9645,13.8939,13.9253,1765200.0
2010-04-28 14:40:00,17.74,17.78,17.73,17.74,1123100.0,13.9253,13.9567,13.9174,13.9253,1123100.0
2010-04-28 14:45:00,17.75,17.76,17.64,17.65,2648200.0,13.9331,13.941,13.8468,13.8546,2648200.0
2010-04-28 14:50:00,17.65,17.73,17.64,17.72,1647800.0,13.8546,13.9174,13.8468,13.9096,1647800.0
2010-04-28 14:55:00,17.71,17.78,17.71,17.75,1627000.0,13.9017,13.9567,13.9017,13.9331,1627000.0
2010-04-28 15:00:00,17.75,17.79,17.74,17.75,2271200.0,13.9331,13.9645,13.9253,13.9331,2271200.0
2010-04-28 15:05:00,17.75,17.75,17.69,17.7,1477600.0,13.9331,13.9331,13.886,13.8939,1477600.0
2010-04-28 15:10:00,17.7,17.75,17.67,17.74,2110700.0,13.8939,13.9331,13.8703,13.9253,2110700.0
2010-04-28 15:15:00,17.74,17.75,17.68,17.75,1908900.0,13.9253,13.9331,13.8782,13.9331,1908900.0
2010-04-28 15:20:00,17.75,17.77,17.71,17.76,2574600.0,13.9331,13.9488,13.9017,13.941,2574600.0
2010-04-28 15:25:00,17.75,17.78,17.75,17.78,1320600.0,13.9331,13.9567,13.9331,13.9567,1320600.0
2010-04-28 15:30:00,17.78,17.8,17.75,17.75,1751000.0,13.9567,13.9724,13.9331,13.9331,1751000.0
2010-04-28 15:35:00,17.75,17.78,17.7,17.71,3144400.0,13.9331,13.9567,13.8939,13.9017,3144400.0
2010-04-28 15:40:00,17.71,17.78,17.7,17.78,3164400.0,13.9017,13.9567,13.8939,13.9567,3164400.0
2010-04-28 15:45:00,17.77,17.77,17.69,17.72,5058900.0,13.9488,13.9488,13.886,13.9096,5058900.0
2010-04-28 15:50:00,17.72,17.75,17.7,17.73,2908400.0,13.9096,13.9331,13.8939,13.9174,2908400.0
2010-04-28 15:55:00,17.74,17.78,17.71,17.78,5427000.0,13.9253,13.9567,13.9017,13.9567,5427000.0
2010-04-29 09:30:00,18.03,18.14,17.99,18.06,7097200.0,14.1529,14.2392,14.1215,14.1764,7097200.0
2010-04-29 09:35:00,18.06,18.14,17.99,18.03,6787600.0,14.1764,14.2392,14.1215,14.1529,6787600.0
2010-04-29 09:40:00,18.04,18.09,18.03,18.05,3769000.0,14.1607,14.2,14.1529,14.1686,3769000.0
2010-04-29 09:45:00,18.04,18.07,18.02,18.06,2714000.0,14.1607,14.1843,14.145,14.1764,2714000.0
2010-04-29 09:50:00,18.05,18.1,18.02,18.04,3482700.0,14.1686,14.2078,14.145,14.1607,3482700.0
2010-04-29 09:55:00,18.03,18.08,18.01,18.07,2864700.0,14.1529,14.1921,14.1372,14.1843,2864700.0
2010-04-29 10:00:00,18.07,18.13,18.04,18.11,3294200.0,14.1843,14.2314,14.1607,14.2157,3294200.0
2010-04-29 10:05:00,18.12,18.18,18.11,18.15,4351000.0,14.2235,14.2706,14.2157,14.2471,4351000.0
2010-04-29 10:10:00,18.15,18.23,18.15,18.22,4520400.0,14.2471,14.3099,14.2471,14.302,4520400.0
2010-04-29 10:15:00,18.22,18.22,18.17,18.19,2904500.0,14.302,14.302,14.2628,14.2785,2904500.0
2010-04-29 10:20:00,18.19,18.23,18.16,18.17,3291400.0,14.2785,14.3099,14.2549,14.2628,3291400.0
2010-04-29 10:25:00,18.17,18.2,18.15,18.17,2445700.0,14.2628,14.2863,14.2471,14.2628,2445700.0
2010-04-29 10:30:00,18.16,18.18,18.12,18.15,2965500.0,14.2549,14.2706,14.2235,14.2471,2965500.0
2010-04-29 10:35:00,18.15,18.18,18.14,18.16,2119400.0,14.2471,14.2706,14.2392,14.2549,2119400.0
2010-04-29 10:40:00,18.16,18.16,18.11,18.14,1385800.0,14.2549,14.2549,14.2157,14.2392,1385800.0
2010-04-29 10:45:00,18.15,18.16,18.12,18.12,1801600.0,14.2471,14.2549,14.2235,14.2235,1801600.0
2010-04-29 10:50:00,18.13,18.19,18.12,18.14,2723500.0,14.2314,14.2785,14.2235,14.2392,2723500.0
2010-04-29 10:55:00,18.14,18.15,18.13,18.14,1635700.0,14.2392,14.2471,14.2314,14.2392,1635700.0
2010-04-29 11:00:00,18.13,18.16,18.13,18.14,1232900.0,14.2314,14.2549,14.2314,14.2392,1232900.0
2010-04-29 11:05:00,18.15,18.15,18.1,18.11,1641200.0,14.2471,14.2471,14.2078,14.2157,1641200.0
2010-04-29 11:10:00,18.12,18.14,18.1,18.11,1141100.0,14.2235,14.2392,14.2078,14.2157,1141100.0
2010-04-29 11:15:00,18.11,18.14,18.1,18.11,2408200.0,14.2157,14.2392,14.2078,14.2157,2408200.0
2010-04-29 11:20:00,18.11,18.14,18.1,18.14,1341100.0,14.2157,14.2392,14.2078,14.2392,1341100.0
2010-04-29 11:25:00,18.14,18.15,18.11,18.15,1456000.0,14.2392,14.2471,14.2157,14.2471,1456000.0
2010-04-29 11:30:00,18.14,18.16,18.14,18.15,1599900.0,14.2392,14.2549,14.2392,14.2471,1599900.0
2010-04-29 11:35:00,18.15,18.2,18.14,18.18,1934800.0,14.2471,14.2863,14.2392,14.2706,1934800.0
2010-04-29 11:40:00,18.18,18.19,18.17,18.18,1456600.0,14.2706,14.2785,14.2628,14.2706,1456600.0
2010-04-29 11:45:00,18.19,18.19,18.14,18.15,1184700.0,14.2785,14.2785,14.2392,14.2471,1184700.0
2010-04-29 11:50:00,18.16,18.17,18.14,18.14,1205800.0,14.2549,14.2628,14.2392,14.2392,1205800.0
2010-04-29 11:55:00,18.15,18.17,18.14,18.17,970500.0,14.2471,14.2628,14.2392,14.2628,970500.0
2010-04-29 12:00:00,18.17,18.17,18.15,18.17,1331800.0,14.2628,14.2628,14.2471,14.2628,1331800.0
2010-04-29 12:05:00,18.17,18.17,18.12,18.14,1233100.0,14.2628,14.2628,14.2235,14.2392,1233100.0
2010-04-29 12:10:00,18.14,18.15,18.12,18.14,783400.0,14.2392,14.2471,14.2235,14.2392,783400.0
2010-04-29 12:15:00,18.14,18.16,18.13,18.16,810600.0,14.2392,14.2549,14.2314,14.2549,810600.0
2010-04-29 12:20:00,18.16,18.17,18.13,18.15,1506400.0,14.2549,14.2628,14.2314,14.2471,1506400.0
2010-04-29 12:25:00,18.15,18.16,18.12,18.14,1402500.0,14.2471,14.2549,14.2235,14.2392,1402500.0
2010-04-29 12:30:00,18.14,18.16,18.12,18.14,1291200.0,14.2392,14.2549,14.2235,14.2392,1291200.0
2010-04-29 12:35:00,18.14,18.16,18.13,18.15,1134600.0,14.2392,14.2549,14.2314,14.2471,1134600.0
2010-04-29 12:40:00,18.14,18.18,18.13,18.17,2209600.0,14.2392,14.2706,14.2314,14.2628,2209600.0
2010-04-29 12:45:00,18.17,18.19,18.16,18.17,1635000.0,14.2628,14.2785,14.2549,14.2628,1635000.0
2010-04-29 12:50:00,18.16,18.17,18.14,18.14,1264300.0,14.2549,14.2628,14.2392,14.2392,1264300.0
2010-04-29 12:55:00,18.14,18.17,18.14,18.16,578200.0,14.2392,14.2628,14.2392,14.2549,578200.0
2010-04-29 13:00:00,18.17,18.19,18.16,18.17,1198000.0,14.2628,14.2785,14.2549,14.2628,1198000.0
2010-04-29 13:05:00,18.17,18.19,18.17,18.18,1146100.0,14.2628,14.2785,14.2628,14.2706,1146100.0
2010-04-29 13:10:00,18.19,18.2,18.18,18.18,1209500.0,14.2785,14.2863,14.2706,14.2706,1209500.0
2010-04-29 13:15:00,18.19,18.2,18.18,18.19,701700.0,14.2785,14.2863,14.2706,14.2785,701700.0
2010-04-29 13:20:00,18.18,18.2,18.17,18.19,1170400.0,14.2706,14.2863,14.2628,14.2785,1170400.0
2010-04-29 13:25:00,18.19,18.19,18.16,18.17,1377000.0,14.2785,14.2785,14.2549,14.2628,1377000.0
2010-04-29 13:30:00,18.16,18.19,18.16,18.18,562500.0,14.2549,14.2785,14.2549,14.2706,562500.0
2010-04-29 13:35:00,18.18,18.2,18.16,18.18,1395400.0,14.2706,14.2863,14.2549,14.2706,1395400.0
2010-04-29 13:40:00,18.19,18.2,18.18,18.18,555600.0,14.2785,14.2863,14.2706,14.2706,555600.0
2010-04-29 13:45:00,18.18,18.2,18.18,18.2,296700.0,14.2706,14.2863,14.2706,14.2863,296700.0
2010-04-29 13:50:00,18.2,18.23,18.19,18.22,1478000.0,14.2863,14.3099,14.2785,14.302,1478000.0
2010-04-29 13:55:00,18.22,18.25,18.21,18.24,2109900.0,14.302,14.3256,14.2942,14.3177,2109900.0
2010-04-29 14:00:00,18.25,18.31,18.15,18.29,3878700.0,14.3256,14.3727,14.2471,14.357,3878700.0
2010-04-29 14:05:00,18.29,18.3,18.25,18.28,1712200.0,14.357,14.3648,14.3256,14.3491,1712200.0
2010-04-29 14:10:00,18.27,18.31,18.26,18.29,1856900.0,14.3413,14.3727,14.3334,14.357,1856900.0
2010-04-29 14:15:00,18.29,18.31,18.28,18.3,1347000.0,14.357,14.3727,14.3491,14.3648,1347000.0
2010-04-29 14:20:00,18.3,18.36,18.29,18.35,3241700.0,14.3648,14.4119,14.357,14.4041,3241700.0
2010-04-29 14:25:00,18.36,18.37,18.35,18.36,1646700.0,14.4119,14.4198,14.4041,14.4119,1646700.0
2010-04-29 14:30:00,18.36,18.4,18.26,18.38,2351600.0,14.4119,14.4433,14.3334,14.4276,2351600.0
2010-04-29 14:35:00,18.38,18.39,18.31,18.32,2522900.0,14.4276,14.4355,14.3727,14.3805,2522900.0
2010-04-29 14:40:00,18.32,18.32,18.28,18.32,2361400.0,14.3805,14.3805,14.3491,14.3805,2361400.0
2010-04-29 14:45:00,18.32,18.35,18.31,18.32,1715800.0,14.3805,14.4041,14.3727,14.3805,1715800.0
2010-04-29 14:50:00,18.32,18.33,18.25,18.26,2053900.0,14.3805,14.3884,14.3256,14.3334,2053900.0
2010-04-29 14:55:00,18.26,18.28,18.25,18.28,1251900.0,14.3334,14.3491,14.3256,14.3491,1251900.0
2010-04-29 15:00:00,18.27,18.28,18.21,18.23,2548500.0,14.3413,14.3491,14.2942,14.3099,2548500.0
2010-04-29 15:05:00,18.22,18.28,18.22,18.26,1381600.0,14.302,14.3491,14.302,14.3334,1381600.0
2010-04-29 15:10:00,18.26,18.27,18.24,18.26,2240300.0,14.3334,14.3413,14.3177,14.3334,2240300.0
2010-04-29 15:15:00,18.26,18.27,18.24,18.25,1505400.0,14.3334,14.3413,14.3177,14.3256,1505400.0
2010-04-29 15:20:00,18.25,18.26,18.23,18.24,1107700.0,14.3256,14.3334,14.3099,14.3177,1107700.0
2010-04-29 15:25:00,18.24,18.31,18.15,18.31,3160800.0,14.3177,14.3727,14.2471,14.3727,3160800.0
2010-04-29 15:30:00,18.31,18.35,18.3,18.31,2975000.0,14.3727,14.4041,14.3648,14.3727,2975000.0
2010-04-29 15:35:00,18.31,18.37,18.31,18.34,4252000.0,14.3727,14.4198,14.3727,14.3962,4252000.0
2010-04-29 15:40:00,18.34,18.35,18.31,18.32,2321100.0,14.3962,14.4041,14.3727,14.3805,2321100.0
2010-04-29 15:45:00,18.32,18.34,18.31,18.32,3114700.0,14.3805,14.3962,14.3727,14.3805,3114700.0
2010-04-29 15:50:00,18.32,18.34,18.26,18.27,4639700.0,14.3805,14.3962,14.3334,14.3413,4639700.0
2010-04-29 15:55:00,18.27,18.29,18.22,18.28,6363500.0,14.3413,14.357,14.302,14.3491,6363500.0
2010-04-30 09:30:00,18.28,18.3,18.1,18.17,5352300.0,14.3491,14.3648,14.2078,14.2628,5352300.0
2010-04-30 09:35:00,18.17,18.2,18.12,18.13,3047400.0,14.2628,14.2863,14.2235,14.2314,3047400.0
2010-04-30 09:40:00,18.13,18.19,18.07,18.16,4073400.0,14.2314,14.2785,14.1843,14.2549,4073400.0
2010-04-30 09:45:00,18.16,18.18,18.12,18.17,2520600.0,14.2549,14.2706,14.2235,14.2628,2520600.0
2010-04-30 09:50:00,18.17,18.18,18.1,18.14,2419200.0,14.2628,14.2706,14.2078,14.2392,2419200.0
2010-04-30 09:55:00,18.13,18.14,18.05,18.07,3083800.0,14.2314,14.2392,14.1686,14.1843,3083800.0
2010-04-30 10:00:00,18.07,18.11,17.96,17.96,5041500.0,14.1843,14.2157,14.098,14.098,5041500.0
2010-04-30 10:05:00,17.96,18.02,17.92,17.98,5768400.0,14.098,14.145,14.0666,14.1136,5768400.0
2010-04-30 10:10:00,17.98,18.01,17.95,17.96,2868200.0,14.1136,14.1372,14.0901,14.098,2868200.0
2010-04-30 10:15:00,17.95,17.97,17.89,17.95,4083900.0,14.0901,14.1058,14.043,14.0901,4083900.0
2010-04-30 10:20:00,17.95,18.0,17.93,17.94,3120300.0,14.0901,14.1293,14.0744,14.0823,3120300.0
2010-04-30 10:25:00,17.94,17.98,17.91,17.97,2413700.0,14.0823,14.1136,14.0587,14.1058,2413700.0
2010-04-30 10:30:00,17.97,17.98,17.93,17.98,2307000.0,14.1058,14.1136,14.0744,14.1136,2307000.0
2010-04-30 10:35:00,17.97,17.98,17.9,17.92,2658400.0,14.1058,14.1136,14.0509,14.0666,2658400.0
2010-04-30 10:40:00,17.92,17.97,17.91,17.96,2061600.0,14.0666,14.1058,14.0587,14.098,2061600.0
2010-04-30 10:45:00,17.96,18.07,17.95,18.04,3301600.0,14.098,14.1843,14.0901,14.1607,3301600.0
2010-04-30 10:50:00,18.04,18.05,17.99,18.04,1516200.0,14.1607,14.1686,14.1215,14.1607,1516200.0
2010-04-30 10:55:00,18.03,18.05,17.99,18.05,1865900.0,14.1529,14.1686,14.1215,14.1686,1865900.0
2010-04-30 11:00:00,18.04,18.06,18.0,18.01,1667000.0,14.1607,14.1764,14.1293,14.1372,1667000.0
2010-04-30 11:05:00,18.02,18.03,17.98,18.02,2042700.0,14.145,14.1529,14.1136,14.145,2042700.0
2010-04-30 11:10:00,18.01,18.04,18.0,18.04,1672600.0,14.1372,14.1607,14.1293,14.1607,1672600.0
2010-04-30 11:15:00,18.04,18.04,17.99,18.0,1630900.0,14.1607,14.1607,14.1215,14.1293,1630900.0
2010-04-30 11:20:00,17.99,18.0,17.97,17.98,1113600.0,14.1215,14.1293,14.1058,14.1136,1113600.0
2010-04-30 11:25:00,17.99,18.02,17.97,17.99,1238300.0,14.1215,14.145,14.1058,14.1215,1238300.0
2010-04-30 11:30:00,17.98,18.06,17.97,18.04,1087400.0,14.1136,14.1764,14.1058,14.1607,1087400.0
2010-04-30 11:35:00,18.04,18.06,18.03,18.04,2403100.0,14.1607,14.1764,14.1529,14.1607,2403100.0
2010-04-30 11:40:00,18.04,18.05,18.02,18.05,992500.0,14.1607,14.1686,14.145,14.1686,992500.0
2010-04-30 11:45:00,18.05,18.1,18.04,18.07,1554700.0,14.1686,14.2078,14.1607,14.1843,1554700.0
2010-04-30 11:50:00,18.06,18.08,18.04,18.05,1622900.0,14.1764,14.1921,14.1607,14.1686,1622900.0
2010-04-30 11:55:00,18.04,18.08,18.04,18.07,1239600.0,14.1607,14.1921,14.1607,14.1843,1239600.0
2010-04-30 12:00:00,18.07,18.09,18.04,18.06,2536700.0,14.1843,14.2,14.1607,14.1764,2536700.0
2010-04-30 12:05:00,18.05,18.07,18.02,18.04,1356800.0,14.1686,14.1843,14.145,14.1607,1356800.0
2010-04-30 12:10:00,18.03,18.06,18.02,18.05,880600.0,14.1529,14.1764,14.145,14.1686,880600.0
2010-04-30 12:15:00,18.04,18.05,17.97,17.99,1684700.0,14.1607,14.1686,14.1058,14.1215,1684700.0
2010-04-30 12:20:00,17.98,18.0,17.92,17.92,4353100.0,14.1136,14.1293,14.0666,14.0666,4353100.0
2010-04-30 12:25:00,17.92,17.92,17.86,17.86,4047000.0,14.0666,14.0666,14.0195,14.0195,4047000.0
2010-04-30 12:30:00,17.86,17.88,17.84,17.87,2060200.0,14.0195,14.0352,14.0038,14.0273,2060200.0
2010-04-30 12:35:00,17.87,17.91,17.86,17.87,2080800.0,14.0273,14.0587,14.0195,14.0273,2080800.0
2010-04-30 12:40:00,17.86,17.92,17.86,17.9,1635400.0,14.0195,14.0666,14.0195,14.0509,1635400.0
2010-04-30 12:45:00,17.89,17.9,17.84,17.86,1807200.0,14.043,14.0509,14.0038,14.0195,1807200.0
2010-04-30 12:50:00,17.86,17.86,17.75,17.75,3871600.0,14.0195,14.0195,13.9331,13.9331,3871600.0
2010-04-30 12:55:00,17.76,17.78,17.7,17.75,4447300.0,13.941,13.9567,13.8939,13.9331,4447300.0
2010-04-30 13:00:00,17.75,17.76,17.73,17.73,1987400.0,13.9331,13.941,13.9174,13.9174,1987400.0
2010-04-30 13:05:00,17.74,17.76,17.68,17.7,4043600.0,13.9253,13.941,13.8782,13.8939,4043600.0
2010-04-30 13:10:00,17.7,17.71,17.65,17.66,2070000.0,13.8939,13.9017,13.8546,13.8625,2070000.0
2010-04-30 13:15:00,17.66,17.76,17.65,17.75,3075500.0,13.8625,13.941,13.8546,13.9331,3075500.0
2010-04-30 13:20:00,17.76,17.76,17.71,17.73,1902000.0,13.941,13.941,13.9017,13.9174,1902000.0
2010-04-30 13:25:00,17.72,18.04,17.72,17.75,1579400.0,13.9096,14.1607,13.9096,13.9331,1579400.0
2010-04-30 13:30:00,17.76,17.8,17.75,17.77,1887000.0,13.941,13.9724,13.9331,13.9488,1887000.0
2010-04-30 13:35:00,17.78,17.82,17.67,17.78,1724200.0,13.9567,13.9881,13.8703,13.9567,1724200.0
2010-04-30 13:40:00,17.79,17.83,17.77,17.81,1965900.0,13.9645,13.9959,13.9488,13.9802,1965900.0
2010-04-30 13:45:00,17.81,17.85,17.81,17.84,1876400.0,13.9802,14.0116,13.9802,14.0038,1876400.0
2010-04-30 13:50:00,17.84,17.86,17.8,17.8,1808900.0,14.0038,14.0195,13.9724,13.9724,1808900.0
2010-04-30 13:55:00,17.8,17.83,17.79,17.79,1320900.0,13.9724,13.9959,13.9645,13.9645,1320900.0
2010-04-30 14:00:00,17.79,17.84,17.78,17.81,2381800.0,13.9645,14.0038,13.9567,13.9802,2381800.0
2010-04-30 14:05:00,17.82,17.89,17.81,17.86,1038000.0,13.9881,14.043,13.9802,14.0195,1038000.0
2010-04-30 14:10:00,17.86,17.89,17.84,17.88,1967600.0,14.0195,14.043,14.0038,14.0352,1967600.0
2010-04-30 14:15:00,17.88,17.89,17.82,17.83,1512300.0,14.0352,14.043,13.9881,13.9959,1512300.0
2010-04-30 14:20:00,17.83,17.84,17.82,17.84,1097100.0,13.9959,14.0038,13.9881,14.0038,1097100.0
2010-04-30 14:25:00,17.84,17.86,17.82,17.83,1289700.0,14.0038,14.0195,13.9881,13.9959,1289700.0
2010-04-30 14:30:00,17.83,17.84,17.78,17.79,1698400.0,13.9959,14.0038,13.9567,13.9645,1698400.0
2010-04-30 14:35:00,17.79,17.8,17.72,17.73,2405700.0,13.9645,13.9724,13.9096,13.9174,2405700.0
2010-04-30 14:40:00,17.73,17.75,17.7,17.74,2908200.0,13.9174,13.9331,13.8939,13.9253,2908200.0
2010-04-30 14:45:00,17.74,17.76,17.67,17.69,2207600.0,13.9253,13.941,13.8703,13.886,2207600.0
2010-04-30 14:50:00,17.68,17.72,17.67,17.71,1903200.0,13.8782,13.9096,13.8703,13.9017,1903200.0
2010-04-30 14:55:00,17.72,17.73,17.68,17.69,1624100.0,13.9096,13.9174,13.8782,13.886,1624100.0
2010-04-30 15:00:00,17.68,17.71,17.66,17.68,3242200.0,13.8782,13.9017,13.8625,13.8782,3242200.0
2010-04-30 15:05:00,17.69,17.74,17.66,17.72,3908900.0,13.886,13.9253,13.8625,13.9096,3908900.0
2010-04-30 15:10:00,17.72,17.78,17.69,17.75,2361000.0,13.9096,13.9567,13.886,13.9331,2361000.0
2010-04-30 15:15:00,17.75,17.78,17.74,17.77,1921500.0,13.9331,13.9567,13.9253,13.9488,1921500.0
2010-04-30 15:20:00,17.77,17.78,17.72,17.77,2072400.0,13.9488,13.9567,13.9096,13.9488,2072400.0
2010-04-30 15:25:00,17.78,17.78,17.72,17.72,1975900.0,13.9567,13.9567,13.9096,13.9096,1975900.0
2010-04-30 15:30:00,17.73,17.78,17.72,17.74,2853000.0,13.9174,13.9567,13.9096,13.9253,2853000.0
2010-04-30 15:35:00,17.74,17.75,17.66,17.68,4973800.0,13.9253,13.9331,13.8625,13.8782,4973800.0
2010-04-30 15:40:00,17.68,17.7,17.65,17.67,5463300.0,13.8782,13.8939,13.8546,13.8703,5463300.0
2010-04-30 15:45:00,17.68,17.71,17.65,17.69,4916100.0,13.8782,13.9017,13.8546,13.886,4916100.0
2010-04-30 15:50:00,17.69,17.71,17.61,17.67,8448600.0,13.886,13.9017,13.8232,13.8703,8448600.0
2010-04-30 15:55:00,17.67,17.79,17.66,17.79,14740100.0,13.8703,13.9645,13.8625,13.9645,14740100.0
2010-05-03 09:30:00,17.88,17.97,17.83,17.85,4445100.0,14.0352,14.1058,13.9959,14.0116,4445100.0
2010-05-03 09:35:00,17.85,17.93,17.79,17.79,5173400.0,14.0116,14.0744,13.9645,13.9645,5173400.0
2010-05-03 09:40:00,17.8,17.91,17.78,17.9,3573600.0,13.9724,14.0587,13.9567,14.0509,3573600.0
2010-05-03 09:45:00,17.9,17.91,17.81,17.87,2894900.0,14.0509,14.0587,13.9802,14.0273,2894900.0
2010-05-03 09:50:00,17.88,17.93,17.85,17.91,3095500.0,14.0352,14.0744,14.0116,14.0587,3095500.0
2010-05-03 09:55:00,17.92,17.92,17.87,17.88,1721700.0,14.0666,14.0666,14.0273,14.0352,1721700.0
2010-05-03 10:00:00,17.88,17.9,17.84,17.9,2016100.0,14.0352,14.0509,14.0038,14.0509,2016100.0
2010-05-03 10:05:00,17.89,17.96,17.89,17.96,2733300.0,14.043,14.098,14.043,14.098,2733300.0
2010-05-03 10:10:00,17.96,17.98,17.93,17.96,2217700.0,14.098,14.1136,14.0744,14.098,2217700.0
2010-05-03 10:15:00,17.97,17.97,17.93,17.95,2050200.0,14.1058,14.1058,14.0744,14.0901,2050200.0
2010-05-03 10:20:00,17.95,18.0,17.94,17.98,2196600.0,14.0901,14.1293,14.0823,14.1136,2196600.0
2010-05-03 10:25:00,17.98,18.0,17.96,17.98,1449400.0,14.1136,14.1293,14.098,14.1136,1449400.0
2010-05-03 10:30:00,17.97,17.99,17.91,17.93,2685200.0,14.1058,14.1215,14.0587,14.0744,2685200.0
2010-05-03 10:35:00,17.93,17.97,17.92,17.96,1565300.0,14.0744,14.1058,14.0666,14.098,1565300.0
2010-05-03 10:40:00,17.96,17.97,17.9,17.92,1338800.0,14.098,14.1058,14.0509,14.0666,1338800.0
2010-05-03 10:45:00,17.92,17.93,17.87,17.88,1903900.0,14.0666,14.0744,14.0273,14.0352,1903900.0
2010-05-03 10:50:00,17.89,17.89,17.82,17.83,2821700.0,14.043,14.043,13.9881,13.9959,2821700.0
2010-05-03 10:55:00,17.83,17.86,17.81,17.84,2248200.0,13.9959,14.0195,13.9802,14.0038,2248200.0
2010-05-03 11:00:00,17.84,17.89,17.83,17.89,1766500.0,14.0038,14.043,13.9959,14.043,1766500.0
2010-05-03 11:05:00,17.88,17.92,17.88,17.88,1517400.0,14.0352,14.0666,14.0352,14.0352,1517400.0
2010-05-03 11:10:00,17.88,17.91,17.86,17.89,1352100.0,14.0352,14.0587,14.0195,14.043,1352100.0
2010-05-03 11:15:00,17.89,17.92,17.88,17.9,1210300.0,14.043,14.0666,14.0352,14.0509,1210300.0
2010-05-03 11:20:00,17.9,17.92,17.89,17.91,1146300.0,14.0509,14.0666,14.043,14.0587,1146300.0
2010-05-03 11:25:00,17.9,17.93,17.9,17.91,968200.0,14.0509,14.0744,14.0509,14.0587,968200.0
2010-05-03 11:30:00,17.91,17.92,17.85,17.88,1264000.0,14.0587,14.0666,14.0116,14.0352,1264000.0
2010-05-03 11:35:00,17.88,17.91,17.87,17.9,871400.0,14.0352,14.0587,14.0273,14.0509,871400.0
2010-05-03 11:40:00,17.91,17.94,17.9,17.94,845600.0,14.0587,14.0823,14.0509,14.0823,845600.0
2010-05-03 11:45:00,17.93,17.99,17.93,17.95,1815100.0,14.0744,14.1215,14.0744,14.0901,1815100.0
2010-05-03 11:50:00,17.95,17.98,17.94,17.96,1336400.0,14.0901,14.1136,14.0823,14.098,1336400.0
2010-05-03 11:55:00,17.97,18.0,17.96,17.97,1726900.0,14.1058,14.1293,14.098,14.1058,1726900.0
2010-05-03 12:00:00,17.98,17.98,17.95,17.97,760100.0,14.1136,14.1136,14.0901,14.1058,760100.0
2010-05-03 12:05:00,17.96,17.98,17.95,17.98,1045400.0,14.098,14.1136,14.0901,14.1136,1045400.0
2010-05-03 12:10:00,17.98,17.99,17.97,17.98,851900.0,14.1136,14.1215,14.1058,14.1136,851900.0
2010-05-03 12:15:00,17.99,18.02,17.98,18.01,1862300.0,14.1215,14.145,14.1136,14.1372,1862300.0
2010-05-03 12:20:00,18.01,18.03,18.0,18.03,1915200.0,14.1372,14.1529,14.1293,14.1529,1915200.0
2010-05-03 12:25:00,18.02,18.05,18.01,18.04,1440200.0,14.145,14.1686,14.1372,14.1607,1440200.0
2010-05-03 12:30:00,18.04,18.05,18.01,18.03,1615300.0,14.1607,14.1686,14.1372,14.1529,1615300.0
2010-05-03 12:35:00,18.03,18.08,18.01,18.08,2270900.0,14.1529,14.1921,14.1372,14.1921,2270900.0
2010-05-03 12:40:00,18.08,18.12,18.07,18.09,2651200.0,14.1921,14.2235,14.1843,14.2,2651200.0
2010-05-03 12:45:00,18.1,18.12,18.07,18.09,1665400.0,14.2078,14.2235,14.1843,14.2,1665400.0
2010-05-03 12:50:00,18.09,18.09,18.05,18.08,1454100.0,14.2,14.2,14.1686,14.1921,1454100.0
2010-05-03 12:55:00,18.08,18.11,18.07,18.11,2612200.0,14.1921,14.2157,14.1843,14.2157,2612200.0
2010-05-03 13:00:00,18.11,18.11,18.06,18.07,1875900.0,14.2157,14.2157,14.1764,14.1843,1875900.0
2010-05-03 13:05:00,18.08,18.08,18.04,18.05,1241700.0,14.1921,14.1921,14.1607,14.1686,1241700.0
2010-05-03 13:10:00,18.04,18.08,18.02,18.08,1210000.0,14.1607,14.1921,14.145,14.1921,1210000.0
2010-05-03 13:15:00,18.08,18.08,18.03,18.04,1098600.0,14.1921,14.1921,14.1529,14.1607,1098600.0
2010-05-03 13:20:00,18.05,18.06,18.02,18.06,818600.0,14.1686,14.1764,14.145,14.1764,818600.0
2010-05-03 13:25:00,18.06,18.07,18.04,18.05,550300.0,14.1764,14.1843,14.1607,14.1686,550300.0
2010-05-03 13:30:00,18.05,18.08,18.04,18.06,952700.0,14.1686,14.1921,14.1607,14.1764,952700.0
2010-05-03 13:35:00,18.07,18.13,18.06,18.13,1336900.0,14.1843,14.2314,14.1764,14.2314,1336900.0
2010-05-03 13:40:00,18.13,18.15,18.09,18.09,1645200.0,14.2314,14.2471,14.2,14.2,1645200.0
2010-05-03 13:45:00,18.1,18.12,18.09,18.11,826600.0,14.2078,14.2235,14.2,14.2157,826600.0
2010-05-03 13:50:00,18.11,18.12,18.09,18.1,1211700.0,14.2157,14.2235,14.2,14.2078,1211700.0
2010-05-03 13:55:00,18.1,18.13,18.1,18.12,1660300.0,14.2078,14.2314,14.2078,14.2235,1660300.0
2010-05-03 14:00:00,18.12,18.12,18.09,18.1,742300.0,14.2235,14.2235,14.2,14.2078,742300.0
2010-05-03 14:05:00,18.11,18.11,18.07,18.08,1433400.0,14.2157,14.2157,14.1843,14.1921,1433400.0
2010-05-03 14:10:00,18.08,18.1,18.08,18.09,795700.0,14.1921,14.2078,14.1921,14.2,795700.0
2010-05-03 14:15:00,18.1,18.11,18.08,18.1,1557200.0,14.2078,14.2157,14.1921,14.2078,1557200.0
2010-05-03 14:20:00,18.11,18.11,18.09,18.11,1559800.0,14.2157,14.2157,14.2,14.2157,1559800.0
2010-05-03 14:25:00,18.11,18.12,18.1,18.11,1233100.0,14.2157,14.2235,14.2078,14.2157,1233100.0
2010-05-03 14:30:00,18.12,18.13,18.1,18.11,1020500.0,14.2235,14.2314,14.2078,14.2157,1020500.0
2010-05-03 14:35:00,18.11,18.12,18.07,18.08,1043300.0,14.2157,14.2235,14.1843,14.1921,1043300.0
2010-05-03 14:40:00,18.08,18.09,18.07,18.08,906800.0,14.1921,14.2,14.1843,14.1921,906800.0
2010-05-03 14:45:00,18.08,18.1,18.06,18.07,1368600.0,14.1921,14.2078,14.1764,14.1843,1368600.0
2010-05-03 14:50:00,18.07,18.11,18.06,18.11,1318600.0,14.1843,14.2157,14.1764,14.2157,1318600.0
2010-05-03 14:55:00,18.11,18.11,18.09,18.1,783800.0,14.2157,14.2157,14.2,14.2078,783800.0
2010-05-03 15:00:00,18.1,18.1,18.07,18.08,946000.0,14.2078,14.2078,14.1843,14.1921,946000.0
2010-05-03 15:05:00,18.08,18.11,18.05,18.06,1846700.0,14.1921,14.2157,14.1686,14.1764,1846700.0
2010-05-03 15:10:00,18.05,18.06,18.0,18.03,1701200.0,14.1686,14.1764,14.1293,14.1529,1701200.0
2010-05-03 15:15:00,18.02,18.06,17.99,18.0,1790700.0,14.145,14.1764,14.1215,14.1293,1790700.0
2010-05-03 15:20:00,18.0,18.02,17.95,17.98,2728500.0,14.1293,14.145,14.0901,14.1136,2728500.0
2010-05-03 15:25:00,17.98,18.03,17.95,17.99,2822700.0,14.1136,14.1529,14.0901,14.1215,2822700.0
2010-05-03 15:30:00,17.99,18.01,17.97,18.01,1629100.0,14.1215,14.1372,14.1058,14.1372,1629100.0
2010-05-03 15:35:00,18.01,18.03,17.98,18.0,2111900.0,14.1372,14.1529,14.1136,14.1293,2111900.0
2010-05-03 15:40:00,18.0,18.02,17.98,18.01,2059900.0,14.1293,14.145,14.1136,14.1372,2059900.0
2010-05-03 15:45:00,18.01,18.05,18.0,18.02,2933700.0,14.1372,14.1686,14.1293,14.145,2933700.0
2010-05-03 15:50:00,18.03,18.05,18.01,18.05,2501500.0,14.1529,14.1686,14.1372,14.1686,2501500.0
2010-05-03 15:55:00,18.05,18.08,18.02,18.07,5468400.0,14.1686,14.1921,14.145,14.1843,5468400.0
2010-05-04 09:30:00,17.77,17.86,17.66,17.77,5884300.0,13.9488,14.0195,13.8625,13.9488,5884300.0
2010-05-04 09:35:00,17.77,17.84,17.76,17.83,3651700.0,13.9488,14.0038,13.941,13.9959,3651700.0
2010-05-04 09:40:00,17.83,17.83,17.73,17.76,2461900.0,13.9959,13.9959,13.9174,13.941,2461900.0
2010-05-04 09:45:00,17.74,17.81,17.72,17.73,2927500.0,13.9253,13.9802,13.9096,13.9174,2927500.0
2010-05-04 09:50:00,17.73,17.75,17.66,17.74,4022200.0,13.9174,13.9331,13.8625,13.9253,4022200.0
2010-05-04 09:55:00,17.74,17.81,17.72,17.8,1570000.0,13.9253,13.9802,13.9096,13.9724,1570000.0
2010-05-04 10:00:00,17.8,17.82,17.74,17.76,2479500.0,13.9724,13.9881,13.9253,13.941,2479500.0
2010-05-04 10:05:00,17.76,17.8,17.72,17.76,2417300.0,13.941,13.9724,13.9096,13.941,2417300.0
2010-05-04 10:10:00,17.76,17.83,17.73,17.82,2827500.0,13.941,13.9959,13.9174,13.9881,2827500.0
2010-05-04 10:15:00,17.82,17.85,17.77,17.84,2125900.0,13.9881,14.0116,13.9488,14.0038,2125900.0
2010-05-04 10:20:00,17.84,17.91,17.8,17.84,3293100.0,14.0038,14.0587,13.9724,14.0038,3293100.0
2010-05-04 10:25:00,17.83,17.86,17.8,17.8,1968600.0,13.9959,14.0195,13.9724,13.9724,1968600.0
2010-05-04 10:30:00,17.81,17.81,17.71,17.71,2312700.0,13.9802,13.9802,13.9017,13.9017,2312700.0
2010-05-04 10:35:00,17.71,17.74,17.65,17.67,4426800.0,13.9017,13.9253,13.8546,13.8703,4426800.0
2010-05-04 10:40:00,17.68,17.7,17.64,17.69,3558800.0,13.8782,13.8939,13.8468,13.886,3558800.0
2010-05-04 10:45:00,17.7,17.71,17.66,17.69,2057100.0,13.8939,13.9017,13.8625,13.886,2057100.0
2010-05-04 10:50:00,17.7,17.75,17.67,17.74,2427200.0,13.8939,13.9331,13.8703,13.9253,2427200.0
2010-05-04 10:55:00,17.74,17.74,17.63,17.63,2477900.0,13.9253,13.9253,13.8389,13.8389,2477900.0
2010-05-04 11:00:00,17.63,17.68,17.61,17.62,2471900.0,13.8389,13.8782,13.8232,13.8311,2471900.0
2010-05-04 11:05:00,17.61,17.73,17.59,17.64,4750900.0,13.8232,13.9174,13.8075,13.8468,4750900.0
2010-05-04 11:10:00,17.64,17.67,17.62,17.65,2030500.0,13.8468,13.8703,13.8311,13.8546,2030500.0
2010-05-04 11:15:00,17.65,17.71,17.64,17.7,2324500.0,13.8546,13.9017,13.8468,13.8939,2324500.0
2010-05-04 11:20:00,17.7,17.71,17.64,17.64,1786800.0,13.8939,13.9017,13.8468,13.8468,1786800.0
2010-05-04 11:25:00,17.64,17.69,17.63,17.67,2045600.0,13.8468,13.886,13.8389,13.8703,2045600.0
2010-05-04 11:30:00,17.67,17.69,17.64,17.65,2483800.0,13.8703,13.886,13.8468,13.8546,2483800.0
2010-05-04 11:35:00,17.64,17.67,17.64,17.65,2015200.0,13.8468,13.8703,13.8468,13.8546,2015200.0
2010-05-04 11:40:00,17.65,17.72,17.65,17.69,1858000.0,13.8546,13.9096,13.8546,13.886,1858000.0
2010-05-04 11:45:00,17.69,17.71,17.65,17.69,1655700.0,13.886,13.9017,13.8546,13.886,1655700.0
2010-05-04 11:50:00,17.68,17.71,17.66,17.69,1417300.0,13.8782,13.9017,13.8625,13.886,1417300.0
2010-05-04 11:55:00,17.69,17.71,17.67,17.71,1421200.0,13.886,13.9017,13.8703,13.9017,1421200.0
2010-05-04 12:00:00,17.71,17.71,17.65,17.65,1917100.0,13.9017,13.9017,13.8546,13.8546,1917100.0
2010-05-04 12:05:00,17.66,17.66,17.61,17.63,1845900.0,13.8625,13.8625,13.8232,13.8389,1845900.0
2010-05-04 12:10:00,17.63,17.64,17.6,17.64,1358400.0,13.8389,13.8468,13.8154,13.8468,1358400.0
2010-05-04 12:15:00,17.64,17.66,17.61,17.62,1357400.0,13.8468,13.8625,13.8232,13.8311,1357400.0
2010-05-04 12:20:00,17.61,17.62,17.55,17.58,2948500.0,13.8232,13.8311,13.7761,13.7997,2948500.0
2010-05-04 12:25:00,17.58,17.61,17.55,17.59,1707000.0,13.7997,13.8232,13.7761,13.8075,1707000.0
2010-05-04 12:30:00,17.59,17.65,17.57,17.63,1914300.0,13.8075,13.8546,13.7918,13.8389,1914300.0
2010-05-04 12:35:00,17.63,17.66,17.62,17.65,1576100.0,13.8389,13.8625,13.8311,13.8546,1576100.0
2010-05-04 12:40:00,17.66,17.67,17.56,17.63,1599300.0,13.8625,13.8703,13.784,13.8389,1599300.0
2010-05-04 12:45:00,17.64,17.72,17.62,17.7,2652700.0,13.8468,13.9096,13.8311,13.8939,2652700.0
2010-05-04 12:50:00,17.7,17.72,17.68,17.69,1524100.0,13.8939,13.9096,13.8782,13.886,1524100.0
2010-05-04 12:55:00,17.69,17.7,17.65,17.67,1516400.0,13.886,13.8939,13.8546,13.8703,1516400.0
2010-05-04 13:00:00,17.68,17.71,17.66,17.67,1045500.0,13.8782,13.9017,13.8625,13.8703,1045500.0
2010-05-04 13:05:00,17.66,17.69,17.65,17.67,1372200.0,13.8625,13.886,13.8546,13.8703,1372200.0
2010-05-04 13:10:00,17.66,17.68,17.63,17.63,1423500.0,13.8625,13.8782,13.8389,13.8389,1423500.0
2010-05-04 13:15:00,17.64,17.68,17.63,17.64,1492500.0,13.8468,13.8782,13.8389,13.8468,1492500.0
2010-05-04 13:20:00,17.65,17.67,17.63,17.64,1270700.0,13.8546,13.8703,13.8389,13.8468,1270700.0
2010-05-04 13:25:00,17.65,17.66,17.62,17.63,1412500.0,13.8546,13.8625,13.8311,13.8389,1412500.0
2010-05-04 13:30:00,17.64,17.71,17.64,17.71,1513600.0,13.8468,13.9017,13.8468,13.9017,1513600.0
2010-05-04 13:35:00,17.71,17.71,17.68,17.7,1326600.0,13.9017,13.9017,13.8782,13.8939,1326600.0
2010-05-04 13:40:00,17.69,17.74,17.69,17.7,1739400.0,13.886,13.9253,13.886,13.8939,1739400.0
2010-05-04 13:45:00,17.7,17.73,17.68,17.73,1141200.0,13.8939,13.9174,13.8782,13.9174,1141200.0
2010-05-04 13:50:00,17.73,17.73,17.68,17.69,836700.0,13.9174,13.9174,13.8782,13.886,836700.0
2010-05-04 13:55:00,17.69,17.69,17.66,17.67,1313800.0,13.886,13.886,13.8625,13.8703,1313800.0
2010-05-04 14:00:00,17.68,17.7,17.65,17.66,1886700.0,13.8782,13.8939,13.8546,13.8625,1886700.0
2010-05-04 14:05:00,17.66,17.68,17.64,17.67,1003900.0,13.8625,13.8782,13.8468,13.8703,1003900.0
2010-05-04 14:10:00,17.67,17.71,17.67,17.71,664500.0,13.8703,13.9017,13.8703,13.9017,664500.0
2010-05-04 14:15:00,17.71,17.71,17.64,17.65,1107200.0,13.9017,13.9017,13.8468,13.8546,1107200.0
2010-05-04 14:20:00,17.65,17.66,17.62,17.65,1396700.0,13.8546,13.8625,13.8311,13.8546,1396700.0
2010-05-04 14:25:00,17.65,17.66,17.62,17.63,1101000.0,13.8546,13.8625,13.8311,13.8389,1101000.0
2010-05-04 14:30:00,17.64,17.69,17.61,17.61,1830500.0,13.8468,13.886,13.8232,13.8232,1830500.0
2010-05-04 14:35:00,17.61,17.64,17.6,17.6,1614500.0,13.8232,13.8468,13.8154,13.8154,1614500.0
2010-05-04 14:40:00,17.61,17.65,17.6,17.64,1396900.0,13.8232,13.8546,13.8154,13.8468,1396900.0
2010-05-04 14:45:00,17.63,17.64,17.58,17.6,1718300.0,13.8389,13.8468,13.7997,13.8154,1718300.0
2010-05-04 14:50:00,17.6,17.62,17.59,17.59,1345500.0,13.8154,13.8311,13.8075,13.8075,1345500.0
2010-05-04 14:55:00,17.59,17.6,17.56,17.58,1985800.0,13.8075,13.8154,13.784,13.7997,1985800.0
2010-05-04 15:00:00,17.58,17.59,17.52,17.59,2930400.0,13.7997,13.8075,13.7526,13.8075,2930400.0
2010-05-04 15:05:00,17.59,17.63,17.57,17.6,1993300.0,13.8075,13.8389,13.7918,13.8154,1993300.0
2010-05-04 15:10:00,17.59,17.6,17.56,17.57,1855800.0,13.8075,13.8154,13.784,13.7918,1855800.0
2010-05-04 15:15:00,17.58,17.61,17.57,17.61,1705800.0,13.7997,13.8232,13.7918,13.8232,1705800.0
2010-05-04 15:20:00,17.61,17.62,17.59,17.62,2425600.0,13.8232,13.8311,13.8075,13.8311,2425600.0
2010-05-04 15:25:00,17.62,17.63,17.6,17.61,1790400.0,13.8311,13.8389,13.8154,13.8232,1790400.0
2010-05-04 15:30:00,17.61,17.63,17.59,17.6,2205700.0,13.8232,13.8389,13.8075,13.8154,2205700.0
2010-05-04 15:35:00,17.6,17.6,17.52,17.55,2527900.0,13.8154,13.8154,13.7526,13.7761,2527900.0
2010-05-04 15:40:00,17.56,17.56,17.5,17.51,6552600.0,13.784,13.784,13.7369,13.7447,6552600.0
2010-05-04 15:45:00,17.5,17.55,17.48,17.53,4178600.0,13.7369,13.7761,13.7212,13.7604,4178600.0
2010-05-04 15:50:00,17.53,17.64,17.51,17.64,4951700.0,13.7604,13.8468,13.7447,13.8468,4951700.0
2010-05-04 15:55:00,17.63,17.64,17.55,17.57,7083400.0,13.8389,13.8468,13.7761,13.7918,7083400.0
2010-05-05 09:30:00,17.2,17.3,17.16,17.18,6460800.0,13.5014,13.5799,13.47,13.4857,6460800.0
2010-05-05 09:35:00,17.18,17.19,16.89,16.96,13022400.0,13.4857,13.4935,13.258,13.313,13022400.0
2010-05-05 09:40:00,16.96,17.12,16.94,17.11,5680200.0,13.313,13.4386,13.2973,13.4307,5680200.0
2010-05-05 09:45:00,17.1,17.16,17.03,17.15,3382200.0,13.4229,13.47,13.3679,13.4621,3382200.0
2010-05-05 09:50:00,17.15,17.2,17.09,17.2,3609400.0,13.4621,13.5014,13.415,13.5014,3609400.0
2010-05-05 09:55:00,17.2,17.33,17.2,17.33,5642600.0,13.5014,13.6034,13.5014,13.6034,5642600.0
2010-05-05 10:00:00,17.31,17.4,17.29,17.33,4810000.0,13.5877,13.6584,13.572,13.6034,4810000.0
2010-05-05 10:05:00,17.34,17.4,17.29,17.35,5587100.0,13.6113,13.6584,13.572,13.6191,5587100.0
2010-05-05 10:10:00,17.35,17.36,17.26,17.28,3445000.0,13.6191,13.627,13.5485,13.5642,3445000.0
2010-05-05 10:15:00,17.28,17.35,17.26,17.33,3021400.0,13.5642,13.6191,13.5485,13.6034,3021400.0
2010-05-05 10:20:00,17.33,17.39,17.3,17.37,2471400.0,13.6034,13.6505,13.5799,13.6348,2471400.0
2010-05-05 10:25:00,17.37,17.38,17.28,17.3,2076200.0,13.6348,13.6427,13.5642,13.5799,2076200.0
2010-05-05 10:30:00,17.29,17.35,17.28,17.32,2081700.0,13.572,13.6191,13.5642,13.5956,2081700.0
2010-05-05 10:35:00,17.32,17.38,17.32,17.34,1338700.0,13.5956,13.6427,13.5956,13.6113,1338700.0
2010-05-05 10:40:00,17.33,17.46,17.32,17.44,3137500.0,13.6034,13.7055,13.5956,13.6898,3137500.0
2010-05-05 10:45:00,17.44,17.54,17.43,17.52,3968100.0,13.6898,13.7683,13.6819,13.7526,3968100.0
2010-05-05 10:50:00,17.52,17.56,17.51,17.55,3704300.0,13.7526,13.784,13.7447,13.7761,3704300.0
2010-05-05 10:55:00,17.55,17.66,17.54,17.62,4076100.0,13.7761,13.8625,13.7683,13.8311,4076100.0
2010-05-05 11:00:00,17.63,17.63,17.56,17.58,3842500.0,13.8389,13.8389,13.784,13.7997,3842500.0
2010-05-05 11:05:00,17.58,17.6,17.51,17.55,2711800.0,13.7997,13.8154,13.7447,13.7761,2711800.0
2010-05-05 11:10:00,17.56,17.63,17.53,17.6,1979200.0,13.784,13.8389,13.7604,13.8154,1979200.0
2010-05-05 11:15:00,17.6,17.64,17.6,17.63,1638700.0,13.8154,13.8468,13.8154,13.8389,1638700.0
2010-05-05 11:20:00,17.64,17.68,17.61,17.64,2721900.0,13.8468,13.8782,13.8232,13.8468,2721900.0
2010-05-05 11:25:00,17.63,17.68,17.62,17.64,1772400.0,13.8389,13.8782,13.8311,13.8468,1772400.0
2010-05-05 11:30:00,17.64,17.65,17.58,17.59,1334500.0,13.8468,13.8546,13.7997,13.8075,1334500.0
2010-05-05 11:35:00,17.6,17.65,17.58,17.65,1131700.0,13.8154,13.8546,13.7997,13.8546,1131700.0
2010-05-05 11:40:00,17.65,17.7,17.63,17.7,1881700.0,13.8546,13.8939,13.8389,13.8939,1881700.0
2010-05-05 11:45:00,17.69,17.79,17.67,17.78,2870000.0,13.886,13.9645,13.8703,13.9567,2870000.0
2010-05-05 11:50:00,17.78,17.82,17.73,17.73,2830800.0,13.9567,13.9881,13.9174,13.9174,2830800.0
2010-05-05 11:55:00,17.73,17.82,17.73,17.78,1674900.0,13.9174,13.9881,13.9174,13.9567,1674900.0
2010-05-05 12:00:00,17.78,17.84,17.77,17.79,1966100.0,13.9567,14.0038,13.9488,13.9645,1966100.0
2010-05-05 12:05:00,17.78,17.79,17.69,17.74,1869600.0,13.9567,13.9645,13.886,13.9253,1869600.0
2010-05-05 12:10:00,17.73,17.74,17.64,17.69,2262400.0,13.9174,13.9253,13.8468,13.886,2262400.0
2010-05-05 12:15:00,17.69,17.72,17.66,17.72,1216500.0,13.886,13.9096,13.8625,13.9096,1216500.0
2010-05-05 12:20:00,17.72,17.72,17.62,17.63,2331700.0,13.9096,13.9096,13.8311,13.8389,2331700.0
2010-05-05 12:25:00,17.64,17.66,17.62,17.62,1368900.0,13.8468,13.8625,13.8311,13.8311,1368900.0
2010-05-05 12:30:00,17.62,17.68,17.59,17.63,2364000.0,13.8311,13.8782,13.8075,13.8389,2364000.0
2010-05-05 12:35:00,17.63,17.66,17.59,17.61,2042100.0,13.8389,13.8625,13.8075,13.8232,2042100.0
2010-05-05 12:40:00,17.61,17.63,17.55,17.58,2424200.0,13.8232,13.8389,13.7761,13.7997,2424200.0
2010-05-05 12:45:00,17.58,17.62,17.56,17.62,1452100.0,13.7997,13.8311,13.784,13.8311,1452100.0
2010-05-05 12:50:00,17.62,17.69,17.6,17.68,1126500.0,13.8311,13.886,13.8154,13.8782,1126500.0
2010-05-05 12:55:00,17.68,17.69,17.65,17.68,1297300.0,13.8782,13.886,13.8546,13.8782,1297300.0
2010-05-05 13:00:00,17.68,17.69,17.61,17.66,1540700.0,13.8782,13.886,13.8232,13.8625,1540700.0
2010-05-05 13:05:00,17.67,17.74,17.66,17.73,926700.0,13.8703,13.9253,13.8625,13.9174,926700.0
2010-05-05 13:10:00,17.73,17.74,17.64,17.66,1223600.0,13.9174,13.9253,13.8468,13.8625,1223600.0
2010-05-05 13:15:00,17.66,17.72,17.65,17.7,900700.0,13.8625,13.9096,13.8546,13.8939,900700.0
2010-05-05 13:20:00,17.7,17.76,17.7,17.74,1127400.0,13.8939,13.941,13.8939,13.9253,1127400.0
2010-05-05 13:25:00,17.75,17.75,17.7,17.72,875400.0,13.9331,13.9331,13.8939,13.9096,875400.0
2010-05-05 13:30:00,17.73,17.75,17.69,17.71,979400.0,13.9174,13.9331,13.886,13.9017,979400.0
2010-05-05 13:35:00,17.72,17.73,17.66,17.72,1130200.0,13.9096,13.9174,13.8625,13.9096,1130200.0
2010-05-05 13:40:00,17.72,17.73,17.69,17.7,785700.0,13.9096,13.9174,13.886,13.8939,785700.0
2010-05-05 13:45:00,17.7,17.77,17.69,17.76,1687100.0,13.8939,13.9488,13.886,13.941,1687100.0
2010-05-05 13:50:00,17.75,17.76,17.72,17.76,587200.0,13.9331,13.941,13.9096,13.941,587200.0
2010-05-05 13:55:00,17.75,17.76,17.69,17.7,1018800.0,13.9331,13.941,13.886,13.8939,1018800.0
2010-05-05 14:00:00,17.7,17.73,17.65,17.66,1062400.0,13.8939,13.9174,13.8546,13.8625,1062400.0
2010-05-05 14:05:00,17.66,17.74,17.65,17.71,1099000.0,13.8625,13.9253,13.8546,13.9017,1099000.0
2010-05-05 14:10:00,17.71,17.72,17.66,17.66,711300.0,13.9017,13.9096,13.8625,13.8625,711300.0
2010-05-05 14:15:00,17.67,17.69,17.63,17.64,1869400.0,13.8703,13.886,13.8389,13.8468,1869400.0
2010-05-05 14:20:00,17.63,17.66,17.61,17.63,1616500.0,13.8389,13.8625,13.8232,13.8389,1616500.0
2010-05-05 14:25:00,17.63,17.65,17.57,17.59,1347900.0,13.8389,13.8546,13.7918,13.8075,1347900.0
2010-05-05 14:30:00,17.58,17.6,17.55,17.57,1463200.0,13.7997,13.8154,13.7761,13.7918,1463200.0
2010-05-05 14:35:00,17.58,17.58,17.5,17.51,1715800.0,13.7997,13.7997,13.7369,13.7447,1715800.0
2010-05-05 14:40:00,17.51,17.54,17.48,17.5,2416700.0,13.7447,13.7683,13.7212,13.7369,2416700.0
2010-05-05 14:45:00,17.5,17.51,17.42,17.43,3623700.0,13.7369,13.7447,13.6741,13.6819,3623700.0
2010-05-05 14:50:00,17.42,17.44,17.35,17.35,3403700.0,13.6741,13.6898,13.6191,13.6191,3403700.0
2010-05-05 14:55:00,17.35,17.5,17.35,17.46,2691500.0,13.6191,13.7369,13.6191,13.7055,2691500.0
2010-05-05 15:00:00,17.46,17.49,17.41,17.44,1899100.0,13.7055,13.729,13.6662,13.6898,1899100.0
2010-05-05 15:05:00,17.44,17.48,17.4,17.47,1663100.0,13.6898,13.7212,13.6584,13.7133,1663100.0
2010-05-05 15:10:00,17.48,17.51,17.43,17.5,2347700.0,13.7212,13.7447,13.6819,13.7369,2347700.0
2010-05-05 15:15:00,17.49,17.5,17.42,17.44,1010900.0,13.729,13.7369,13.6741,13.6898,1010900.0
2010-05-05 15:20:00,17.43,17.52,17.42,17.52,1668600.0,13.6819,13.7526,13.6741,13.7526,1668600.0
2010-05-05 15:25:00,17.51,17.53,17.47,17.49,1198300.0,13.7447,13.7604,13.7133,13.729,1198300.0
2010-05-05 15:30:00,17.49,17.53,17.44,17.45,1863600.0,13.729,13.7604,13.6898,13.6976,1863600.0
2010-05-05 15:35:00,17.45,17.48,17.41,17.47,1834100.0,13.6976,13.7212,13.6662,13.7133,1834100.0
2010-05-05 15:40:00,17.47,17.52,17.45,17.52,2305400.0,13.7133,13.7526,13.6976,13.7526,2305400.0
2010-05-05 15:45:00,17.51,17.52,17.45,17.52,2207100.0,13.7447,13.7526,13.6976,13.7526,2207100.0
2010-05-05 15:50:00,17.52,17.55,17.5,17.55,2935300.0,13.7526,13.7761,13.7369,13.7761,2935300.0
2010-05-05 15:55:00,17.55,17.58,17.53,17.54,4570700.0,13.7761,13.7997,13.7604,13.7683,4570700.0
2010-05-06 09:30:00,17.48,17.54,17.4,17.42,4395300.0,13.7212,13.7683,13.6584,13.6741,4395300.0
2010-05-06 09:35:00,17.42,17.56,17.42,17.5,5399500.0,13.6741,13.784,13.6741,13.7369,5399500.0
2010-05-06 09:40:00,17.5,17.61,17.5,17.57,4146200.0,13.7369,13.8232,13.7369,13.7918,4146200.0
2010-05-06 09:45:00,17.58,17.6,17.38,17.44,3626800.0,13.7997,13.8154,13.6427,13.6898,3626800.0
2010-05-06 09:50:00,17.43,17.45,17.34,17.39,4293800.0,13.6819,13.6976,13.6113,13.6505,4293800.0
2010-05-06 09:55:00,17.38,17.44,17.31,17.4,4391300.0,13.6427,13.6898,13.5877,13.6584,4391300.0
2010-05-06 10:00:00,17.4,17.48,17.39,17.47,3579900.0,13.6584,13.7212,13.6505,13.7133,3579900.0
2010-05-06 10:05:00,17.47,17.49,17.35,17.36,2989000.0,13.7133,13.729,13.6191,13.627,2989000.0
2010-05-06 10:10:00,17.36,17.36,17.25,17.26,5022100.0,13.627,13.627,13.5406,13.5485,5022100.0
2010-05-06 10:15:00,17.26,17.35,17.26,17.32,3940300.0,13.5485,13.6191,13.5485,13.5956,3940300.0
2010-05-06 10:20:00,17.32,17.32,17.22,17.25,4520000.0,13.5956,13.5956,13.5171,13.5406,4520000.0
2010-05-06 10:25:00,17.25,17.26,17.17,17.18,4217900.0,13.5406,13.5485,13.4778,13.4857,4217900.0
2010-05-06 10:30:00,17.18,17.25,17.14,17.18,4919400.0,13.4857,13.5406,13.4543,13.4857,4919400.0
2010-05-06 10:35:00,17.19,17.21,17.12,17.19,3347000.0,13.4935,13.5092,13.4386,13.4935,3347000.0
2010-05-06 10:40:00,17.19,17.21,17.1,17.1,2877900.0,13.4935,13.5092,13.4229,13.4229,2877900.0
2010-05-06 10:45:00,17.1,17.15,17.08,17.09,5298900.0,13.4229,13.4621,13.4072,13.415,5298900.0
2010-05-06 10:50:00,17.09,17.1,17.05,17.06,4432000.0,13.415,13.4229,13.3836,13.3915,4432000.0
2010-05-06 10:55:00,17.06,17.1,17.02,17.06,5474000.0,13.3915,13.4229,13.3601,13.3915,5474000.0
2010-05-06 11:00:00,17.07,17.07,16.96,16.99,7417000.0,13.3993,13.3993,13.313,13.3365,7417000.0
2010-05-06 11:05:00,16.99,17.0,16.95,17.0,5468100.0,13.3365,13.3444,13.3051,13.3444,5468100.0
2010-05-06 11:10:00,17.0,17.0,16.94,16.97,4513800.0,13.3444,13.3444,13.2973,13.3208,4513800.0
2010-05-06 11:15:00,16.97,17.13,16.96,17.09,6014100.0,13.3208,13.4464,13.313,13.415,6014100.0
2010-05-06 11:20:00,17.1,17.14,17.06,17.08,3551300.0,13.4229,13.4543,13.3915,13.4072,3551300.0
2010-05-06 11:25:00,17.07,17.09,17.03,17.06,4196000.0,13.3993,13.415,13.3679,13.3915,4196000.0
2010-05-06 11:30:00,17.06,17.06,16.96,16.97,2906200.0,13.3915,13.3915,13.313,13.3208,2906200.0
2010-05-06 11:35:00,16.96,16.99,16.94,16.99,3462500.0,13.313,13.3365,13.2973,13.3365,3462500.0
2010-05-06 11:40:00,16.98,16.99,16.92,16.94,3105400.0,13.3287,13.3365,13.2816,13.2973,3105400.0
2010-05-06 11:45:00,16.95,16.95,16.85,16.87,5005700.0,13.3051,13.3051,13.2266,13.2423,5005700.0
2010-05-06 11:50:00,16.87,16.95,16.84,16.91,4988100.0,13.2423,13.3051,13.2188,13.2737,4988100.0
2010-05-06 11:55:00,16.91,16.96,16.9,16.96,2690100.0,13.2737,13.313,13.2659,13.313,2690100.0
2010-05-06 12:00:00,16.96,17.05,16.95,17.01,3909400.0,13.313,13.3836,13.3051,13.3522,3909400.0
2010-05-06 12:05:00,17.01,17.02,16.9,16.91,3979400.0,13.3522,13.3601,13.2659,13.2737,3979400.0
2010-05-06 12:10:00,16.91,17.03,16.9,17.02,4495300.0,13.2737,13.3679,13.2659,13.3601,4495300.0
2010-05-06 12:15:00,17.02,17.03,16.95,16.96,3132300.0,13.3601,13.3679,13.3051,13.313,3132300.0
2010-05-06 12:20:00,16.96,17.0,16.95,16.96,2178200.0,13.313,13.3444,13.3051,13.313,2178200.0
2010-05-06 12:25:00,16.96,16.97,16.91,16.95,2180200.0,13.313,13.3208,13.2737,13.3051,2180200.0
2010-05-06 12:30:00,16.96,16.98,16.93,16.97,1678000.0,13.313,13.3287,13.2894,13.3208,1678000.0
2010-05-06 12:35:00,16.96,16.97,16.89,16.93,2884000.0,13.313,13.3208,13.258,13.2894,2884000.0
2010-05-06 12:40:00,16.93,16.94,16.87,16.9,2165700.0,13.2894,13.2973,13.2423,13.2659,2165700.0
2010-05-06 12:45:00,16.9,16.91,16.79,16.79,4202400.0,13.2659,13.2737,13.1795,13.1795,4202400.0
2010-05-06 12:50:00,16.79,16.83,16.77,16.83,3614800.0,13.1795,13.2109,13.1638,13.2109,3614800.0
2010-05-06 12:55:00,16.83,16.89,16.82,16.89,3683600.0,13.2109,13.258,13.2031,13.258,3683600.0
2010-05-06 13:00:00,16.89,16.93,16.85,16.89,2795600.0,13.258,13.2894,13.2266,13.258,2795600.0
2010-05-06 13:05:00,16.9,16.92,16.84,16.87,2072700.0,13.2659,13.2816,13.2188,13.2423,2072700.0
2010-05-06 13:10:00,16.88,16.9,16.78,16.79,3283800.0,13.2502,13.2659,13.1717,13.1795,3283800.0
2010-05-06 13:15:00,16.79,16.8,16.69,16.72,6554000.0,13.1795,13.1874,13.101,13.1246,6554000.0
2010-05-06 13:20:00,16.72,16.74,16.63,16.63,4827700.0,13.1246,13.1403,13.0539,13.0539,4827700.0
2010-05-06 13:25:00,16.63,16.71,16.62,16.71,6027900.0,13.0539,13.1167,13.0461,13.1167,6027900.0
2010-05-06 13:30:00,16.71,16.73,16.68,16.72,3369300.0,13.1167,13.1324,13.0932,13.1246,3369300.0
2010-05-06 13:35:00,16.72,16.73,16.65,16.67,3323600.0,13.1246,13.1324,13.0696,13.0853,3323600.0
2010-05-06 13:40:00,16.67,16.67,16.62,16.65,4168200.0,13.0853,13.0853,13.0461,13.0696,4168200.0
2010-05-06 13:45:00,16.64,16.71,16.64,16.67,3612600.0,13.0618,13.1167,13.0618,13.0853,3612600.0
2010-05-06 13:50:00,16.66,16.71,16.63,16.64,2620100.0,13.0775,13.1167,13.0539,13.0618,2620100.0
2010-05-06 13:55:00,16.65,16.65,16.53,16.55,7686900.0,13.0696,13.0696,12.9755,12.9912,7686900.0
2010-05-06 14:00:00,16.54,16.57,16.45,16.45,8924300.0,12.9833,13.0069,12.9127,12.9127,8924300.0
2010-05-06 14:05:00,16.46,16.48,16.31,16.35,9765000.0,12.9205,12.9362,12.8028,12.8342,9765000.0
2010-05-06 14:10:00,16.35,16.42,16.29,16.42,9074200.0,12.8342,12.8891,12.7871,12.8891,9074200.0
2010-05-06 14:15:00,16.41,16.44,16.26,16.27,6947000.0,12.8813,12.9048,12.7635,12.7714,6947000.0
2010-05-06 14:20:00,16.27,16.33,16.12,16.32,11943400.0,12.7714,12.8185,12.6536,12.8106,11943400.0
2010-05-06 14:25:00,16.32,16.39,16.26,16.29,7343100.0,12.8106,12.8656,12.7635,12.7871,7343100.0
2010-05-06 14:30:00,16.3,16.3,16.16,16.18,7214500.0,12.7949,12.7949,12.685,12.7007,7214500.0
2010-05-06 14:35:00,16.17,16.28,16.07,16.07,11380300.0,12.6929,12.7792,12.6144,12.6144,11380300.0
2010-05-06 14:40:00,16.07,16.15,15.65,15.67,17331600.0,12.6144,12.6772,12.2847,12.3004,17331600.0
2010-05-06 14:45:00,15.67,16.02,15.5,15.91,12808100.0,12.3004,12.5751,12.1669,12.4888,12808100.0
2010-05-06 14:50:00,15.95,16.24,15.5,15.96,9848100.0,12.5202,12.7478,12.1669,12.528,9848100.0
2010-05-06 14:55:00,15.95,16.19,15.83,16.06,8015500.0,12.5202,12.7086,12.426,12.6065,8015500.0
2010-05-06 15:00:00,16.06,16.24,15.9,16.22,7681000.0,12.6065,12.7478,12.4809,12.7321,7681000.0
2010-05-06 15:05:00,16.22,16.53,15.95,16.33,9506200.0,12.7321,12.9755,12.5202,12.8185,9506200.0
2010-05-06 15:10:00,16.33,16.35,16.16,16.19,6695100.0,12.8185,12.8342,12.685,12.7086,6695100.0
2010-05-06 15:15:00,16.2,16.36,16.16,16.27,6646800.0,12.7164,12.842,12.685,12.7714,6646800.0
2010-05-06 15:20:00,16.27,16.3,16.04,16.2,11523100.0,12.7714,12.7949,12.5908,12.7164,11523100.0
2010-05-06 15:25:00,16.21,16.33,16.12,16.32,7658700.0,12.7243,12.8185,12.6536,12.8106,7658700.0
2010-05-06 15:30:00,16.32,16.38,16.21,16.24,6557400.0,12.8106,12.8577,12.7243,12.7478,6557400.0
2010-05-06 15:35:00,16.24,16.36,16.16,16.19,8265200.0,12.7478,12.842,12.685,12.7086,8265200.0
2010-05-06 15:40:00,16.19,16.36,16.18,16.27,8243600.0,12.7086,12.842,12.7007,12.7714,8243600.0
2010-05-06 15:45:00,16.27,16.5,16.25,16.44,8776500.0,12.7714,12.9519,12.7557,12.9048,8776500.0
2010-05-06 15:50:00,16.45,16.49,16.32,16.46,9070000.0,12.9127,12.9441,12.8106,12.9205,9070000.0
2010-05-06 15:55:00,16.46,16.48,16.23,16.26,14410000.0,12.9205,12.9362,12.74,12.7635,14410000.0
2010-05-07 09:30:00,16.48,16.5,16.3,16.31,9386200.0,12.9362,12.9519,12.7949,12.8028,9386200.0
2010-05-07 09:35:00,16.3,16.66,16.28,16.59,7697000.0,12.7949,13.0775,12.7792,13.0226,7697000.0
2010-05-07 09:40:00,16.59,16.77,16.55,16.72,7260200.0,13.0226,13.1638,12.9912,13.1246,7260200.0
2010-05-07 09:45:00,16.71,16.79,16.3,16.62,9321200.0,13.1167,13.1795,12.7949,13.0461,9321200.0
2010-05-07 09:50:00,16.62,16.71,16.55,16.59,5813900.0,13.0461,13.1167,12.9912,13.0226,5813900.0
2010-05-07 09:55:00,16.59,16.6,16.5,16.52,5361400.0,13.0226,13.0304,12.9519,12.9676,5361400.0
2010-05-07 10:00:00,16.52,16.55,16.24,16.24,8319900.0,12.9676,12.9912,12.7478,12.7478,8319900.0
2010-05-07 10:05:00,16.24,16.4,16.22,16.36,9552400.0,12.7478,12.8734,12.7321,12.842,9552400.0
2010-05-07 10:10:00,16.36,16.43,16.3,16.39,5843900.0,12.842,12.897,12.7949,12.8656,5843900.0
2010-05-07 10:15:00,16.4,16.41,16.3,16.32,4440900.0,12.8734,12.8813,12.7949,12.8106,4440900.0
2010-05-07 10:20:00,16.31,16.32,16.16,16.18,8733400.0,12.8028,12.8106,12.685,12.7007,8733400.0
2010-05-07 10:25:00,16.17,16.23,15.95,16.07,10674700.0,12.6929,12.74,12.5202,12.6144,10674700.0
2010-05-07 10:30:00,16.07,16.23,16.05,16.06,8657200.0,12.6144,12.74,12.5987,12.6065,8657200.0
2010-05-07 10:35:00,16.06,16.2,16.03,16.13,6087000.0,12.6065,12.7164,12.583,12.6615,6087000.0
2010-05-07 10:40:00,16.13,16.15,15.95,15.97,5671500.0,12.6615,12.6772,12.5202,12.5359,5671500.0
2010-05-07 10:45:00,15.98,16.17,15.96,16.1,6711800.0,12.5437,12.6929,12.528,12.6379,6711800.0
2010-05-07 10:50:00,16.1,16.18,16.03,16.16,4689800.0,12.6379,12.7007,12.583,12.685,4689800.0
2010-05-07 10:55:00,16.16,16.16,16.02,16.02,4053000.0,12.685,12.685,12.5751,12.5751,4053000.0
2010-05-07 11:00:00,16.04,16.08,16.0,16.04,5005900.0,12.5908,12.6222,12.5594,12.5908,5005900.0
2010-05-07 11:05:00,16.04,16.2,16.01,16.2,6794600.0,12.5908,12.7164,12.5673,12.7164,6794600.0
2010-05-07 11:10:00,16.2,16.26,16.17,16.24,6781900.0,12.7164,12.7635,12.6929,12.7478,6781900.0
2010-05-07 11:15:00,16.24,16.39,16.14,16.29,9245300.0,12.7478,12.8656,12.6693,12.7871,9245300.0
2010-05-07 11:20:00,16.29,16.4,16.22,16.34,5590500.0,12.7871,12.8734,12.7321,12.8263,5590500.0
2010-05-07 11:25:00,16.35,16.38,16.2,16.23,5361900.0,12.8342,12.8577,12.7164,12.74,5361900.0
2010-05-07 11:30:00,16.22,16.25,16.12,16.17,4813300.0,12.7321,12.7557,12.6536,12.6929,4813300.0
2010-05-07 11:35:00,16.16,16.23,16.14,16.21,3627900.0,12.685,12.74,12.6693,12.7243,3627900.0
2010-05-07 11:40:00,16.22,16.35,16.2,16.34,4474600.0,12.7321,12.8342,12.7164,12.8263,4474600.0
2010-05-07 11:45:00,16.34,16.45,16.33,16.4,4958000.0,12.8263,12.9127,12.8185,12.8734,4958000.0
2010-05-07 11:50:00,16.39,16.41,16.27,16.31,3645800.0,12.8656,12.8813,12.7714,12.8028,3645800.0
2010-05-07 11:55:00,16.3,16.31,16.25,16.3,2394200.0,12.7949,12.8028,12.7557,12.7949,2394200.0
2010-05-07 12:00:00,16.3,16.37,16.24,16.35,5132600.0,12.7949,12.8499,12.7478,12.8342,5132600.0
2010-05-07 12:05:00,16.36,16.49,16.33,16.47,4137600.0,12.842,12.9441,12.8185,12.9284,4137600.0
2010-05-07 12:10:00,16.47,16.49,16.36,16.46,3877300.0,12.9284,12.9441,12.842,12.9205,3877300.0
2010-05-07 12:15:00,16.45,16.5,16.42,16.44,3673100.0,12.9127,12.9519,12.8891,12.9048,3673100.0
2010-05-07 12:20:00,16.44,16.49,16.37,16.38,3492200.0,12.9048,12.9441,12.8499,12.8577,3492200.0
2010-05-07 12:25:00,16.38,16.41,16.31,16.36,4074900.0,12.8577,12.8813,12.8028,12.842,4074900.0
2010-05-07 12:30:00,16.35,16.38,16.25,16.29,3810800.0,12.8342,12.8577,12.7557,12.7871,3810800.0
2010-05-07 12:35:00,16.28,16.36,16.27,16.32,3663900.0,12.7792,12.842,12.7714,12.8106,3663900.0
2010-05-07 12:40:00,16.32,16.41,16.31,16.33,2541100.0,12.8106,12.8813,12.8028,12.8185,2541100.0
2010-05-07 12:45:00,16.33,16.39,16.32,16.36,2731600.0,12.8185,12.8656,12.8106,12.842,2731600.0
2010-05-07 12:50:00,16.36,16.41,16.27,16.29,3237000.0,12.842,12.8813,12.7714,12.7871,3237000.0
2010-05-07 12:55:00,16.29,16.32,16.24,16.24,2195300.0,12.7871,12.8106,12.7478,12.7478,2195300.0
2010-05-07 13:00:00,16.24,16.28,16.22,16.25,3650200.0,12.7478,12.7792,12.7321,12.7557,3650200.0
2010-05-07 13:05:00,16.25,16.26,16.12,16.14,2870200.0,12.7557,12.7635,12.6536,12.6693,2870200.0
2010-05-07 13:10:00,16.14,16.19,16.12,16.19,4443600.0,12.6693,12.7086,12.6536,12.7086,4443600.0
2010-05-07 13:15:00,16.18,16.26,16.15,16.17,4248400.0,12.7007,12.7635,12.6772,12.6929,4248400.0
2010-05-07 13:20:00,16.18,16.19,16.14,16.15,2610100.0,12.7007,12.7086,12.6693,12.6772,2610100.0
2010-05-07 13:25:00,16.15,16.22,16.14,16.18,3295600.0,12.6772,12.7321,12.6693,12.7007,3295600.0
2010-05-07 13:30:00,16.18,16.25,16.17,16.23,2980500.0,12.7007,12.7557,12.6929,12.74,2980500.0
2010-05-07 13:35:00,16.23,16.25,16.2,16.23,2386600.0,12.74,12.7557,12.7164,12.74,2386600.0
2010-05-07 13:40:00,16.22,16.33,16.21,16.32,3469900.0,12.7321,12.8185,12.7243,12.8106,3469900.0
2010-05-07 13:45:00,16.33,16.34,16.27,16.32,2545700.0,12.8185,12.8263,12.7714,12.8106,2545700.0
2010-05-07 13:50:00,16.31,16.32,16.21,16.21,2144200.0,12.8028,12.8106,12.7243,12.7243,2144200.0
2010-05-07 13:55:00,16.22,16.29,16.19,16.26,2916700.0,12.7321,12.7871,12.7086,12.7635,2916700.0
2010-05-07 14:00:00,16.25,16.29,16.22,16.27,2623800.0,12.7557,12.7871,12.7321,12.7714,2623800.0
2010-05-07 14:05:00,16.26,16.28,16.19,16.19,2185000.0,12.7635,12.7792,12.7086,12.7086,2185000.0
2010-05-07 14:10:00,16.19,16.23,16.15,16.17,2478300.0,12.7086,12.74,12.6772,12.6929,2478300.0
2010-05-07 14:15:00,16.17,16.27,16.15,16.26,2167400.0,12.6929,12.7714,12.6772,12.7635,2167400.0
2010-05-07 14:20:00,16.26,16.26,16.14,16.16,1894900.0,12.7635,12.7635,12.6693,12.685,1894900.0
2010-05-07 14:25:00,16.16,16.18,16.13,16.15,3860500.0,12.685,12.7007,12.6615,12.6772,3860500.0
2010-05-07 14:30:00,16.14,16.2,16.13,16.19,2636700.0,12.6693,12.7164,12.6615,12.7086,2636700.0
2010-05-07 14:35:00,16.19,16.22,16.14,16.19,2718100.0,12.7086,12.7321,12.6693,12.7086,2718100.0
2010-05-07 14:40:00,16.18,16.25,16.17,16.24,3298700.0,12.7007,12.7557,12.6929,12.7478,3298700.0
2010-05-07 14:45:00,16.23,16.24,16.15,16.17,2743300.0,12.74,12.7478,12.6772,12.6929,2743300.0
2010-05-07 14:50:00,16.16,16.17,16.11,16.12,4518000.0,12.685,12.6929,12.6458,12.6536,4518000.0
2010-05-07 14:55:00,16.12,16.2,16.11,16.17,3217100.0,12.6536,12.7164,12.6458,12.6929,3217100.0
2010-05-07 15:00:00,16.17,16.19,16.12,16.13,4799800.0,12.6929,12.7086,12.6536,12.6615,4799800.0
2010-05-07 15:05:00,16.13,16.17,16.09,16.13,5346300.0,12.6615,12.6929,12.6301,12.6615,5346300.0
2010-05-07 15:10:00,16.13,16.14,16.07,16.12,5112600.0,12.6615,12.6693,12.6144,12.6536,5112600.0
2010-05-07 15:15:00,16.12,16.25,16.07,16.25,6564000.0,12.6536,12.7557,12.6144,12.7557,6564000.0
2010-05-07 15:20:00,16.25,16.26,16.19,16.23,5150400.0,12.7557,12.7635,12.7086,12.74,5150400.0
2010-05-07 15:25:00,16.22,16.22,16.13,16.16,3805700.0,12.7321,12.7321,12.6615,12.685,3805700.0
2010-05-07 15:30:00,16.17,16.18,16.07,16.12,5253200.0,12.6929,12.7007,12.6144,12.6536,5253200.0
2010-05-07 15:35:00,16.12,16.16,16.09,16.13,4339800.0,12.6536,12.685,12.6301,12.6615,4339800.0
2010-05-07 15:40:00,16.13,16.25,16.12,16.2,6662200.0,12.6615,12.7557,12.6536,12.7164,6662200.0
2010-05-07 15:45:00,16.2,16.23,16.13,16.21,4094400.0,12.7164,12.74,12.6615,12.7243,4094400.0
2010-05-07 15:50:00,16.21,16.22,16.13,16.14,5834800.0,12.7243,12.7321,12.6615,12.6693,5834800.0
2010-05-07 15:55:00,16.13,16.24,16.13,16.17,10182100.0,12.6615,12.7478,12.6615,12.6929,10182100.0
2010-05-10 09:30:00,17.23,17.37,17.18,17.26,15282500.0,13.5249,13.6348,13.4857,13.5485,15282500.0
2010-05-10 09:35:00,17.26,17.28,17.19,17.26,8370500.0,13.5485,13.5642,13.4935,13.5485,8370500.0
2010-05-10 09:40:00,17.26,17.32,17.19,17.23,9272100.0,13.5485,13.5956,13.4935,13.5249,9272100.0
2010-05-10 09:45:00,17.23,17.27,17.15,17.21,7348400.0,13.5249,13.5563,13.4621,13.5092,7348400.0
2010-05-10 09:50:00,17.22,17.25,17.15,17.17,6964400.0,13.5171,13.5406,13.4621,13.4778,6964400.0
2010-05-10 09:55:00,17.16,17.29,17.13,17.23,7780600.0,13.47,13.572,13.4464,13.5249,7780600.0
2010-05-10 10:00:00,17.23,17.25,17.16,17.22,5383300.0,13.5249,13.5406,13.47,13.5171,5383300.0
2010-05-10 10:05:00,17.22,17.26,17.18,17.24,6370000.0,13.5171,13.5485,13.4857,13.5328,6370000.0
2010-05-10 10:10:00,17.23,17.32,17.22,17.28,6575200.0,13.5249,13.5956,13.5171,13.5642,6575200.0
2010-05-10 10:15:00,17.28,17.32,17.23,17.25,4312100.0,13.5642,13.5956,13.5249,13.5406,4312100.0
2010-05-10 10:20:00,17.25,17.28,17.18,17.27,4587400.0,13.5406,13.5642,13.4857,13.5563,4587400.0
2010-05-10 10:25:00,17.27,17.28,17.12,17.13,5251900.0,13.5563,13.5642,13.4386,13.4464,5251900.0
2010-05-10 10:30:00,17.12,17.24,17.12,17.2,4617900.0,13.4386,13.5328,13.4386,13.5014,4617900.0
2010-05-10 10:35:00,17.2,17.25,17.16,17.23,3393200.0,13.5014,13.5406,13.47,13.5249,3393200.0
2010-05-10 10:40:00,17.24,17.25,17.13,17.13,3487400.0,13.5328,13.5406,13.4464,13.4464,3487400.0
2010-05-10 10:45:00,17.14,17.26,17.12,17.18,3772000.0,13.4543,13.5485,13.4386,13.4857,3772000.0
2010-05-10 10:50:00,17.18,17.25,17.14,17.25,4228800.0,13.4857,13.5406,13.4543,13.5406,4228800.0
2010-05-10 10:55:00,17.25,17.25,17.18,17.24,2454400.0,13.5406,13.5406,13.4857,13.5328,2454400.0
2010-05-10 11:00:00,17.24,17.3,17.23,17.27,4489700.0,13.5328,13.5799,13.5249,13.5563,4489700.0
2010-05-10 11:05:00,17.28,17.28,17.21,17.22,2076100.0,13.5642,13.5642,13.5092,13.5171,2076100.0
2010-05-10 11:10:00,17.23,17.25,17.2,17.21,1999600.0,13.5249,13.5406,13.5014,13.5092,1999600.0
2010-05-10 11:15:00,17.22,17.28,17.2,17.28,2214400.0,13.5171,13.5642,13.5014,13.5642,2214400.0
2010-05-10 11:20:00,17.27,17.28,17.22,17.26,2059800.0,13.5563,13.5642,13.5171,13.5485,2059800.0
2010-05-10 11:25:00,17.27,17.29,17.25,17.29,2181100.0,13.5563,13.572,13.5406,13.572,2181100.0
2010-05-10 11:30:00,17.29,17.29,17.24,17.28,2063200.0,13.572,13.572,13.5328,13.5642,2063200.0
2010-05-10 11:35:00,17.28,17.3,17.26,17.3,2598400.0,13.5642,13.5799,13.5485,13.5799,2598400.0
2010-05-10 11:40:00,17.29,17.32,17.26,17.31,2913500.0,13.572,13.5956,13.5485,13.5877,2913500.0
2010-05-10 11:45:00,17.31,17.36,17.3,17.32,3879800.0,13.5877,13.627,13.5799,13.5956,3879800.0
2010-05-10 11:50:00,17.33,17.38,17.32,17.37,3120300.0,13.6034,13.6427,13.5956,13.6348,3120300.0
2010-05-10 11:55:00,17.38,17.39,17.3,17.32,2470300.0,13.6427,13.6505,13.5799,13.5956,2470300.0
2010-05-10 12:00:00,17.32,17.32,17.27,17.28,1574900.0,13.5956,13.5956,13.5563,13.5642,1574900.0
2010-05-10 12:05:00,17.28,17.32,17.27,17.31,1489300.0,13.5642,13.5956,13.5563,13.5877,1489300.0
2010-05-10 12:10:00,17.31,17.32,17.26,17.3,1269300.0,13.5877,13.5956,13.5485,13.5799,1269300.0
2010-05-10 12:15:00,17.3,17.3,17.27,17.28,1139500.0,13.5799,13.5799,13.5563,13.5642,1139500.0
2010-05-10 12:20:00,17.27,17.29,17.26,17.27,1100800.0,13.5563,13.572,13.5485,13.5563,1100800.0
2010-05-10 12:25:00,17.27,17.28,17.26,17.26,1186800.0,13.5563,13.5642,13.5485,13.5485,1186800.0
2010-05-10 12:30:00,17.26,17.29,17.26,17.28,1591200.0,13.5485,13.572,13.5485,13.5642,1591200.0
2010-05-10 12:35:00,17.28,17.32,17.27,17.28,1501200.0,13.5642,13.5956,13.5563,13.5642,1501200.0
2010-05-10 12:40:00,17.28,17.29,17.26,17.27,1061400.0,13.5642,13.572,13.5485,13.5563,1061400.0
2010-05-10 12:45:00,17.27,17.28,17.24,17.24,1242700.0,13.5563,13.5642,13.5328,13.5328,1242700.0
2010-05-10 12:50:00,17.25,17.3,17.23,17.28,1393600.0,13.5406,13.5799,13.5249,13.5642,1393600.0
2010-05-10 12:55:00,17.29,17.29,17.24,17.25,934500.0,13.572,13.572,13.5328,13.5406,934500.0
2010-05-10 13:00:00,17.25,17.26,17.2,17.2,1574700.0,13.5406,13.5485,13.5014,13.5014,1574700.0
2010-05-10 13:05:00,17.2,17.21,17.1,17.13,3954600.0,13.5014,13.5092,13.4229,13.4464,3954600.0
2010-05-10 13:10:00,17.13,17.18,17.09,17.09,4043400.0,13.4464,13.4857,13.415,13.415,4043400.0
2010-05-10 13:15:00,17.1,17.21,17.09,17.18,2874900.0,13.4229,13.5092,13.415,13.4857,2874900.0
2010-05-10 13:20:00,17.18,17.2,17.15,17.16,1761700.0,13.4857,13.5014,13.4621,13.47,1761700.0
2010-05-10 13:25:00,17.16,17.19,17.13,17.16,1990400.0,13.47,13.4935,13.4464,13.47,1990400.0
2010-05-10 13:30:00,17.17,17.2,17.14,17.19,1514200.0,13.4778,13.5014,13.4543,13.4935,1514200.0
2010-05-10 13:35:00,17.18,17.2,17.16,17.17,1382600.0,13.4857,13.5014,13.47,13.4778,1382600.0
2010-05-10 13:40:00,17.17,17.17,17.07,17.09,2547900.0,13.4778,13.4778,13.3993,13.415,2547900.0
2010-05-10 13:45:00,17.08,17.25,17.06,17.15,1817100.0,13.4072,13.5406,13.3915,13.4621,1817100.0
2010-05-10 13:50:00,17.15,17.16,17.12,17.12,1572900.0,13.4621,13.47,13.4386,13.4386,1572900.0
2010-05-10 13:55:00,17.12,17.17,17.07,17.07,1437400.0,13.4386,13.4778,13.3993,13.3993,1437400.0
2010-05-10 14:00:00,17.08,17.09,17.01,17.03,5135400.0,13.4072,13.415,13.3522,13.3679,5135400.0
2010-05-10 14:05:00,17.03,17.08,17.01,17.07,2400700.0,13.3679,13.4072,13.3522,13.3993,2400700.0
2010-05-10 14:10:00,17.08,17.08,17.04,17.06,1467400.0,13.4072,13.4072,13.3758,13.3915,1467400.0
2010-05-10 14:15:00,17.06,17.08,17.02,17.05,1168200.0,13.3915,13.4072,13.3601,13.3836,1168200.0
2010-05-10 14:20:00,17.05,17.1,17.04,17.09,2027700.0,13.3836,13.4229,13.3758,13.415,2027700.0
2010-05-10 14:25:00,17.09,17.09,17.03,17.05,1184900.0,13.415,13.415,13.3679,13.3836,1184900.0
2010-05-10 14:30:00,17.04,17.09,17.04,17.08,1004700.0,13.3758,13.415,13.3758,13.4072,1004700.0
2010-05-10 14:35:00,17.08,17.1,17.02,17.03,1978400.0,13.4072,13.4229,13.3601,13.3679,1978400.0
2010-05-10 14:40:00,17.02,17.07,17.01,17.04,2209700.0,13.3601,13.3993,13.3522,13.3758,2209700.0
2010-05-10 14:45:00,17.05,17.05,17.02,17.05,1292100.0,13.3836,13.3836,13.3601,13.3836,1292100.0
2010-05-10 14:50:00,17.05,17.1,17.04,17.08,1393500.0,13.3836,13.4229,13.3758,13.4072,1393500.0
2010-05-10 14:55:00,17.08,17.11,17.07,17.1,1165800.0,13.4072,13.4307,13.3993,13.4229,1165800.0
2010-05-10 15:00:00,17.1,17.11,17.02,17.03,2043300.0,13.4229,13.4307,13.3601,13.3679,2043300.0
2010-05-10 15:05:00,17.02,17.06,17.01,17.02,2658600.0,13.3601,13.3915,13.3522,13.3601,2658600.0
2010-05-10 15:10:00,17.02,17.05,17.01,17.03,1670100.0,13.3601,13.3836,13.3522,13.3679,1670100.0
2010-05-10 15:15:00,17.03,17.07,17.01,17.05,2803200.0,13.3679,13.3993,13.3522,13.3836,2803200.0
2010-05-10 15:20:00,17.05,17.1,17.04,17.09,1459000.0,13.3836,13.4229,13.3758,13.415,1459000.0
2010-05-10 15:25:00,17.08,17.14,17.08,17.14,2222400.0,13.4072,13.4543,13.4072,13.4543,2222400.0
2010-05-10 15:30:00,17.14,17.14,17.07,17.1,1884200.0,13.4543,13.4543,13.3993,13.4229,1884200.0
2010-05-10 15:35:00,17.1,17.14,17.08,17.14,2332300.0,13.4229,13.4543,13.4072,13.4543,2332300.0
2010-05-10 15:40:00,17.14,17.15,17.13,17.15,1822100.0,13.4543,13.4621,13.4464,13.4621,1822100.0
2010-05-10 15:45:00,17.15,17.19,17.13,17.17,4347000.0,13.4621,13.4935,13.4464,13.4778,4347000.0
2010-05-10 15:50:00,17.17,17.25,17.16,17.25,5381000.0,13.4778,13.5406,13.47,13.5406,5381000.0
2010-05-10 15:55:00,17.24,17.32,17.24,17.31,9957700.0,13.5328,13.5956,13.5328,13.5877,9957700.0
2010-05-11 09:30:00,17.08,17.11,16.97,17.08,5600400.0,13.4072,13.4307,13.3208,13.4072,5600400.0
2010-05-11 09:35:00,17.08,17.12,17.0,17.06,6022500.0,13.4072,13.4386,13.3444,13.3915,6022500.0
2010-05-11 09:40:00,17.07,17.19,17.06,17.11,4799800.0,13.3993,13.4935,13.3915,13.4307,4799800.0
2010-05-11 09:45:00,17.11,17.25,17.11,17.19,5410100.0,13.4307,13.5406,13.4307,13.4935,5410100.0
2010-05-11 09:50:00,17.19,17.26,17.19,17.2,3930400.0,13.4935,13.5485,13.4935,13.5014,3930400.0
2010-05-11 09:55:00,17.2,17.22,17.14,17.17,3357200.0,13.5014,13.5171,13.4543,13.4778,3357200.0
2010-05-11 10:00:00,17.17,17.2,17.1,17.12,2795500.0,13.4778,13.5014,13.4229,13.4386,2795500.0
2010-05-11 10:05:00,17.12,17.17,17.09,17.17,4520600.0,13.4386,13.4778,13.415,13.4778,4520600.0
2010-05-11 10:10:00,17.17,17.22,17.14,17.18,3816700.0,13.4778,13.5171,13.4543,13.4857,3816700.0
2010-05-11 10:15:00,17.18,17.19,17.15,17.16,1690900.0,13.4857,13.4935,13.4621,13.47,1690900.0
2010-05-11 10:20:00,17.16,17.24,17.16,17.21,2535200.0,13.47,13.5328,13.47,13.5092,2535200.0
2010-05-11 10:25:00,17.2,17.21,17.12,17.12,1512700.0,13.5014,13.5092,13.4386,13.4386,1512700.0
2010-05-11 10:30:00,17.13,17.14,17.11,17.13,1747400.0,13.4464,13.4543,13.4307,13.4464,1747400.0
2010-05-11 10:35:00,17.12,17.18,17.12,17.17,2005500.0,13.4386,13.4857,13.4386,13.4778,2005500.0
2010-05-11 10:40:00,17.17,17.2,17.15,17.18,1934500.0,13.4778,13.5014,13.4621,13.4857,1934500.0
2010-05-11 10:45:00,17.17,17.2,17.17,17.17,1229100.0,13.4778,13.5014,13.4778,13.4778,1229100.0
2010-05-11 10:50:00,17.17,17.18,17.12,17.13,1416000.0,13.4778,13.4857,13.4386,13.4464,1416000.0
2010-05-11 10:55:00,17.13,17.16,17.12,17.13,1178700.0,13.4464,13.47,13.4386,13.4464,1178700.0
2010-05-11 11:00:00,17.13,17.17,17.12,17.16,914700.0,13.4464,13.4778,13.4386,13.47,914700.0
2010-05-11 11:05:00,17.16,17.21,17.14,17.21,2246400.0,13.47,13.5092,13.4543,13.5092,2246400.0
2010-05-11 11:10:00,17.2,17.25,17.19,17.25,1729200.0,13.5014,13.5406,13.4935,13.5406,1729200.0
2010-05-11 11:15:00,17.24,17.25,17.12,17.23,1563200.0,13.5328,13.5406,13.4386,13.5249,1563200.0
2010-05-11 11:20:00,17.22,17.23,17.18,17.2,1768000.0,13.5171,13.5249,13.4857,13.5014,1768000.0
2010-05-11 11:25:00,17.2,17.24,17.18,17.23,1393200.0,13.5014,13.5328,13.4857,13.5249,1393200.0
2010-05-11 11:30:00,17.22,17.23,17.18,17.22,1179200.0,13.5171,13.5249,13.4857,13.5171,1179200.0
2010-05-11 11:35:00,17.22,17.27,17.2,17.25,2361600.0,13.5171,13.5563,13.5014,13.5406,2361600.0
2010-05-11 11:40:00,17.24,17.3,17.23,17.26,2140200.0,13.5328,13.5799,13.5249,13.5485,2140200.0
2010-05-11 11:45:00,17.27,17.29,17.22,17.24,1562600.0,13.5563,13.572,13.5171,13.5328,1562600.0
2010-05-11 11:50:00,17.24,17.28,17.21,17.27,1374400.0,13.5328,13.5642,13.5092,13.5563,1374400.0
2010-05-11 11:55:00,17.26,17.28,17.24,17.25,1496900.0,13.5485,13.5642,13.5328,13.5406,1496900.0
2010-05-11 12:00:00,17.25,17.28,17.25,17.25,1025500.0,13.5406,13.5642,13.5406,13.5406,1025500.0
2010-05-11 12:05:00,17.25,17.34,17.25,17.34,2271200.0,13.5406,13.6113,13.5406,13.6113,2271200.0
2010-05-11 12:10:00,17.33,17.34,17.3,17.3,1746400.0,13.6034,13.6113,13.5799,13.5799,1746400.0
2010-05-11 12:15:00,17.31,17.34,17.3,17.31,1067100.0,13.5877,13.6113,13.5799,13.5877,1067100.0
2010-05-11 12:20:00,17.32,17.32,17.26,17.3,1832900.0,13.5956,13.5956,13.5485,13.5799,1832900.0
2010-05-11 12:25:00,17.3,17.33,17.29,17.32,740200.0,13.5799,13.6034,13.572,13.5956,740200.0
2010-05-11 12:30:00,17.32,17.33,17.28,17.29,1540200.0,13.5956,13.6034,13.5642,13.572,1540200.0
2010-05-11 12:35:00,17.3,17.31,17.27,17.3,1163800.0,13.5799,13.5877,13.5563,13.5799,1163800.0
2010-05-11 12:40:00,17.3,17.37,17.29,17.37,2875200.0,13.5799,13.6348,13.572,13.6348,2875200.0
2010-05-11 12:45:00,17.36,17.47,17.36,17.47,3694500.0,13.627,13.7133,13.627,13.7133,3694500.0
2010-05-11 12:50:00,17.47,17.49,17.43,17.44,2494200.0,13.7133,13.729,13.6819,13.6898,2494200.0
2010-05-11 12:55:00,17.43,17.48,17.24,17.47,1277500.0,13.6819,13.7212,13.5328,13.7133,1277500.0
2010-05-11 13:00:00,17.47,17.48,17.43,17.43,1340300.0,13.7133,13.7212,13.6819,13.6819,1340300.0
2010-05-11 13:05:00,17.44,17.44,17.38,17.42,1788100.0,13.6898,13.6898,13.6427,13.6741,1788100.0
2010-05-11 13:10:00,17.42,17.43,17.37,17.39,1423800.0,13.6741,13.6819,13.6348,13.6505,1423800.0
2010-05-11 13:15:00,17.38,17.4,17.36,17.36,1262400.0,13.6427,13.6584,13.627,13.627,1262400.0
2010-05-11 13:20:00,17.36,17.4,17.35,17.39,1360600.0,13.627,13.6584,13.6191,13.6505,1360600.0
2010-05-11 13:25:00,17.4,17.4,17.37,17.38,970300.0,13.6584,13.6584,13.6348,13.6427,970300.0
2010-05-11 13:30:00,17.39,17.39,17.35,17.37,1402200.0,13.6505,13.6505,13.6191,13.6348,1402200.0
2010-05-11 13:35:00,17.36,17.37,17.33,17.35,1006200.0,13.627,13.6348,13.6034,13.6191,1006200.0
2010-05-11 13:40:00,17.35,17.4,17.33,17.39,1663000.0,13.6191,13.6584,13.6034,13.6505,1663000.0
2010-05-11 13:45:00,17.4,17.44,17.37,17.41,2754100.0,13.6584,13.6898,13.6348,13.6662,2754100.0
2010-05-11 13:50:00,17.41,17.42,17.39,17.41,1285400.0,13.6662,13.6741,13.6505,13.6662,1285400.0
2010-05-11 13:55:00,17.41,17.41,17.35,17.35,1457800.0,13.6662,13.6662,13.6191,13.6191,1457800.0
2010-05-11 14:00:00,17.35,17.39,17.35,17.37,1423700.0,13.6191,13.6505,13.6191,13.6348,1423700.0
2010-05-11 14:05:00,17.38,17.38,17.34,17.35,1025500.0,13.6427,13.6427,13.6113,13.6191,1025500.0
2010-05-11 14:10:00,17.34,17.34,17.28,17.3,3501600.0,13.6113,13.6113,13.5642,13.5799,3501600.0
2010-05-11 14:15:00,17.3,17.31,17.22,17.25,2737000.0,13.5799,13.5877,13.5171,13.5406,2737000.0
2010-05-11 14:20:00,17.25,17.28,17.23,17.25,3332200.0,13.5406,13.5642,13.5249,13.5406,3332200.0
2010-05-11 14:25:00,17.25,17.27,17.21,17.23,2177900.0,13.5406,13.5563,13.5092,13.5249,2177900.0
2010-05-11 14:30:00,17.23,17.24,17.17,17.23,3425800.0,13.5249,13.5328,13.4778,13.5249,3425800.0
2010-05-11 14:35:00,17.22,17.23,17.16,17.17,2090200.0,13.5171,13.5249,13.47,13.4778,2090200.0
2010-05-11 14:40:00,17.17,17.18,17.14,17.18,2353300.0,13.4778,13.4857,13.4543,13.4857,2353300.0
2010-05-11 14:45:00,17.17,17.24,17.17,17.22,2425500.0,13.4778,13.5328,13.4778,13.5171,2425500.0
2010-05-11 14:50:00,17.23,17.25,17.21,17.25,1677900.0,13.5249,13.5406,13.5092,13.5406,1677900.0
2010-05-11 14:55:00,17.24,17.25,17.19,17.21,1950800.0,13.5328,13.5406,13.4935,13.5092,1950800.0
2010-05-11 15:00:00,17.22,17.22,17.12,17.17,3279200.0,13.5171,13.5171,13.4386,13.4778,3279200.0
2010-05-11 15:05:00,17.17,17.21,17.14,17.19,4062300.0,13.4778,13.5092,13.4543,13.4935,4062300.0
2010-05-11 15:10:00,17.18,17.27,17.16,17.21,2495000.0,13.4857,13.5563,13.47,13.5092,2495000.0
2010-05-11 15:15:00,17.21,17.23,17.14,17.15,3831200.0,13.5092,13.5249,13.4543,13.4621,3831200.0
2010-05-11 15:20:00,17.15,17.22,17.14,17.21,3566500.0,13.4621,13.5171,13.4543,13.5092,3566500.0
2010-05-11 15:25:00,17.21,17.23,17.19,17.21,1924300.0,13.5092,13.5249,13.4935,13.5092,1924300.0
2010-05-11 15:30:00,17.22,17.22,17.17,17.2,2801500.0,13.5171,13.5171,13.4778,13.5014,2801500.0
2010-05-11 15:35:00,17.2,17.26,17.19,17.25,2558800.0,13.5014,13.5485,13.4935,13.5406,2558800.0
2010-05-11 15:40:00,17.25,17.26,17.21,17.23,2286300.0,13.5406,13.5485,13.5092,13.5249,2286300.0
2010-05-11 15:45:00,17.23,17.27,17.22,17.22,2470200.0,13.5249,13.5563,13.5171,13.5171,2470200.0
2010-05-11 15:50:00,17.22,17.25,17.19,17.21,3502400.0,13.5171,13.5406,13.4935,13.5092,3502400.0
2010-05-11 15:55:00,17.21,17.23,17.14,17.15,4745400.0,13.5092,13.5249,13.4543,13.4621,4745400.0
2010-05-12 09:30:00,17.27,17.33,17.1,17.16,4686500.0,13.5563,13.6034,13.4229,13.47,4686500.0
2010-05-12 09:35:00,17.16,17.21,17.07,17.11,5971300.0,13.47,13.5092,13.3993,13.4307,5971300.0
2010-05-12 09:40:00,17.11,17.15,17.07,17.08,4239900.0,13.4307,13.4621,13.3993,13.4072,4239900.0
2010-05-12 09:45:00,17.08,17.12,17.05,17.09,5422500.0,13.4072,13.4386,13.3836,13.415,5422500.0
2010-05-12 09:50:00,17.09,17.16,17.08,17.15,4005600.0,13.415,13.47,13.4072,13.4621,4005600.0
2010-05-12 09:55:00,17.14,17.25,17.14,17.22,3765200.0,13.4543,13.5406,13.4543,13.5171,3765200.0
2010-05-12 10:00:00,17.23,17.26,17.18,17.26,2838100.0,13.5249,13.5485,13.4857,13.5485,2838100.0
2010-05-12 10:05:00,17.25,17.29,17.22,17.27,3722100.0,13.5406,13.572,13.5171,13.5563,3722100.0
2010-05-12 10:10:00,17.28,17.28,17.21,17.23,2250700.0,13.5642,13.5642,13.5092,13.5249,2250700.0
2010-05-12 10:15:00,17.23,17.26,17.18,17.19,1844000.0,13.5249,13.5485,13.4857,13.4935,1844000.0
2010-05-12 10:20:00,17.2,17.24,17.17,17.2,1974800.0,13.5014,13.5328,13.4778,13.5014,1974800.0
2010-05-12 10:25:00,17.19,17.22,17.15,17.21,1863000.0,13.4935,13.5171,13.4621,13.5092,1863000.0
2010-05-12 10:30:00,17.22,17.23,17.15,17.15,2858700.0,13.5171,13.5249,13.4621,13.4621,2858700.0
2010-05-12 10:35:00,17.15,17.17,17.1,17.13,2810800.0,13.4621,13.4778,13.4229,13.4464,2810800.0
2010-05-12 10:40:00,17.13,17.16,17.1,17.13,2971900.0,13.4464,13.47,13.4229,13.4464,2971900.0
2010-05-12 10:45:00,17.12,17.18,17.12,17.16,1888900.0,13.4386,13.4857,13.4386,13.47,1888900.0
2010-05-12 10:50:00,17.15,17.17,17.11,17.12,1859900.0,13.4621,13.4778,13.4307,13.4386,1859900.0
2010-05-12 10:55:00,17.12,17.16,17.11,17.11,1897000.0,13.4386,13.47,13.4307,13.4307,1897000.0
2010-05-12 11:00:00,17.11,17.15,17.11,17.13,2487200.0,13.4307,13.4621,13.4307,13.4464,2487200.0
2010-05-12 11:05:00,17.12,17.17,17.11,17.12,2355600.0,13.4386,13.4778,13.4307,13.4386,2355600.0
2010-05-12 11:10:00,17.11,17.12,17.07,17.1,2010600.0,13.4307,13.4386,13.3993,13.4229,2010600.0
2010-05-12 11:15:00,17.1,17.11,17.06,17.08,3488800.0,13.4229,13.4307,13.3915,13.4072,3488800.0
2010-05-12 11:20:00,17.09,17.1,17.01,17.02,3796000.0,13.415,13.4229,13.3522,13.3601,3796000.0
2010-05-12 11:25:00,17.03,17.07,17.01,17.04,3877900.0,13.3679,13.3993,13.3522,13.3758,3877900.0
2010-05-12 11:30:00,17.04,17.1,17.04,17.08,1939800.0,13.3758,13.4229,13.3758,13.4072,1939800.0
2010-05-12 11:35:00,17.07,17.1,17.06,17.09,1624600.0,13.3993,13.4229,13.3915,13.415,1624600.0
2010-05-12 11:40:00,17.09,17.11,17.07,17.1,1626600.0,13.415,13.4307,13.3993,13.4229,1626600.0
2010-05-12 11:45:00,17.1,17.13,17.08,17.1,1749000.0,13.4229,13.4464,13.4072,13.4229,1749000.0
2010-05-12 11:50:00,17.1,17.12,17.07,17.1,1421900.0,13.4229,13.4386,13.3993,13.4229,1421900.0
2010-05-12 11:55:00,17.1,17.15,17.08,17.15,1790500.0,13.4229,13.4621,13.4072,13.4621,1790500.0
2010-05-12 12:00:00,17.15,17.15,17.12,17.14,1471900.0,13.4621,13.4621,13.4386,13.4543,1471900.0
2010-05-12 12:05:00,17.14,17.15,17.12,17.12,885200.0,13.4543,13.4621,13.4386,13.4386,885200.0
2010-05-12 12:10:00,17.13,17.16,17.12,17.13,892300.0,13.4464,13.47,13.4386,13.4464,892300.0
2010-05-12 12:15:00,17.13,17.16,17.12,17.14,939200.0,13.4464,13.47,13.4386,13.4543,939200.0
2010-05-12 12:20:00,17.13,17.14,17.1,17.11,799800.0,13.4464,13.4543,13.4229,13.4307,799800.0
2010-05-12 12:25:00,17.11,17.13,17.1,17.13,784000.0,13.4307,13.4464,13.4229,13.4464,784000.0
2010-05-12 12:30:00,17.13,17.16,17.11,17.11,1508900.0,13.4464,13.47,13.4307,13.4307,1508900.0
2010-05-12 12:35:00,17.1,17.15,17.1,17.15,844800.0,13.4229,13.4621,13.4229,13.4621,844800.0
2010-05-12 12:40:00,17.14,17.15,17.1,17.11,1232200.0,13.4543,13.4621,13.4229,13.4307,1232200.0
2010-05-12 12:45:00,17.11,17.13,17.1,17.12,679200.0,13.4307,13.4464,13.4229,13.4386,679200.0
2010-05-12 12:50:00,17.11,17.13,17.1,17.1,383600.0,13.4307,13.4464,13.4229,13.4229,383600.0
2010-05-12 12:55:00,17.11,17.14,17.1,17.13,805400.0,13.4307,13.4543,13.4229,13.4464,805400.0
2010-05-12 13:00:00,17.12,17.14,17.11,17.13,947900.0,13.4386,13.4543,13.4307,13.4464,947900.0
2010-05-12 13:05:00,17.12,17.14,17.1,17.11,1109500.0,13.4386,13.4543,13.4229,13.4307,1109500.0
2010-05-12 13:10:00,17.11,17.12,17.08,17.1,1210000.0,13.4307,13.4386,13.4072,13.4229,1210000.0
2010-05-12 13:15:00,17.1,17.13,17.07,17.1,2126300.0,13.4229,13.4464,13.3993,13.4229,2126300.0
2010-05-12 13:20:00,17.1,17.11,17.07,17.08,672100.0,13.4229,13.4307,13.3993,13.4072,672100.0
2010-05-12 13:25:00,17.08,17.09,17.05,17.07,1247700.0,13.4072,13.415,13.3836,13.3993,1247700.0
2010-05-12 13:30:00,17.08,17.09,17.05,17.06,1473900.0,13.4072,13.415,13.3836,13.3915,1473900.0
2010-05-12 13:35:00,17.06,17.07,17.04,17.04,1527200.0,13.3915,13.3993,13.3758,13.3758,1527200.0
2010-05-12 13:40:00,17.05,17.05,17.0,17.0,3454100.0,13.3836,13.3836,13.3444,13.3444,3454100.0
2010-05-12 13:45:00,17.01,17.08,17.0,17.06,2543600.0,13.3522,13.4072,13.3444,13.3915,2543600.0
2010-05-12 13:50:00,17.06,17.07,17.03,17.03,1653700.0,13.3915,13.3993,13.3679,13.3679,1653700.0
2010-05-12 13:55:00,17.03,17.05,17.0,17.01,2033200.0,13.3679,13.3836,13.3444,13.3522,2033200.0
2010-05-12 14:00:00,17.0,17.02,16.99,17.02,1893800.0,13.3444,13.3601,13.3365,13.3601,1893800.0
2010-05-12 14:05:00,17.02,17.05,17.01,17.03,1129400.0,13.3601,13.3836,13.3522,13.3679,1129400.0
2010-05-12 14:10:00,17.02,17.05,17.02,17.04,789100.0,13.3601,13.3836,13.3601,13.3758,789100.0
2010-05-12 14:15:00,17.04,17.08,17.03,17.07,1575800.0,13.3758,13.4072,13.3679,13.3993,1575800.0
2010-05-12 14:20:00,17.07,17.08,17.03,17.07,1573400.0,13.3993,13.4072,13.3679,13.3993,1573400.0
2010-05-12 14:25:00,17.07,17.08,17.05,17.08,870900.0,13.3993,13.4072,13.3836,13.4072,870900.0
2010-05-12 14:30:00,17.08,17.1,17.07,17.07,1475200.0,13.4072,13.4229,13.3993,13.3993,1475200.0
2010-05-12 14:35:00,17.07,17.09,17.06,17.07,1785600.0,13.3993,13.415,13.3915,13.3993,1785600.0
2010-05-12 14:40:00,17.06,17.08,17.05,17.07,800200.0,13.3915,13.4072,13.3836,13.3993,800200.0
2010-05-12 14:45:00,17.06,17.09,17.06,17.06,820900.0,13.3915,13.415,13.3915,13.3915,820900.0
2010-05-12 14:50:00,17.07,17.09,17.04,17.09,1446600.0,13.3993,13.415,13.3758,13.415,1446600.0
2010-05-12 14:55:00,17.09,17.12,17.08,17.1,1801700.0,13.415,13.4386,13.4072,13.4229,1801700.0
2010-05-12 15:00:00,17.11,17.15,17.1,17.13,2866000.0,13.4307,13.4621,13.4229,13.4464,2866000.0
2010-05-12 15:05:00,17.14,17.15,17.12,17.13,1868200.0,13.4543,13.4621,13.4386,13.4464,1868200.0
2010-05-12 15:10:00,17.13,17.14,17.11,17.13,1314600.0,13.4464,13.4543,13.4307,13.4464,1314600.0
2010-05-12 15:15:00,17.13,17.14,17.05,17.06,2904800.0,13.4464,13.4543,13.3836,13.3915,2904800.0
2010-05-12 15:20:00,17.06,17.08,17.03,17.03,1834400.0,13.3915,13.4072,13.3679,13.3679,1834400.0
2010-05-12 15:25:00,17.04,17.07,17.02,17.03,2852500.0,13.3758,13.3993,13.3601,13.3679,2852500.0
2010-05-12 15:30:00,17.02,17.04,17.01,17.03,3460400.0,13.3601,13.3758,13.3522,13.3679,3460400.0
2010-05-12 15:35:00,17.03,17.04,17.01,17.02,2487000.0,13.3679,13.3758,13.3522,13.3601,2487000.0
2010-05-12 15:40:00,17.02,17.05,17.01,17.02,3621500.0,13.3601,13.3836,13.3522,13.3601,3621500.0
2010-05-12 15:45:00,17.02,17.06,17.01,17.03,5335800.0,13.3601,13.3915,13.3522,13.3679,5335800.0
2010-05-12 15:50:00,17.02,17.07,17.01,17.07,4808700.0,13.3601,13.3993,13.3522,13.3993,4808700.0
2010-05-12 15:55:00,17.07,17.07,17.05,17.07,5570600.0,13.3993,13.3993,13.3836,13.3993,5570600.0
2010-05-13 09:30:00,17.03,17.12,17.0,17.06,3222700.0,13.3679,13.4386,13.3444,13.3915,3222700.0
2010-05-13 09:35:00,17.07,17.13,17.01,17.13,4030400.0,13.3993,13.4464,13.3522,13.4464,4030400.0
2010-05-13 09:40:00,17.13,17.16,17.07,17.13,2626800.0,13.4464,13.47,13.3993,13.4464,2626800.0
2010-05-13 09:45:00,17.12,17.18,17.08,17.16,3182400.0,13.4386,13.4857,13.4072,13.47,3182400.0
2010-05-13 09:50:00,17.15,17.16,17.1,17.11,2084500.0,13.4621,13.47,13.4229,13.4307,2084500.0
2010-05-13 09:55:00,17.1,17.11,17.05,17.06,1850800.0,13.4229,13.4307,13.3836,13.3915,1850800.0
2010-05-13 10:00:00,17.06,17.11,17.05,17.1,1922000.0,13.3915,13.4307,13.3836,13.4229,1922000.0
2010-05-13 10:05:00,17.1,17.15,17.05,17.14,2529600.0,13.4229,13.4621,13.3836,13.4543,2529600.0
2010-05-13 10:10:00,17.14,17.14,17.08,17.1,1815800.0,13.4543,13.4543,13.4072,13.4229,1815800.0
2010-05-13 10:15:00,17.1,17.16,17.09,17.15,1855800.0,13.4229,13.47,13.415,13.4621,1855800.0
2010-05-13 10:20:00,17.15,17.15,17.12,17.14,1004500.0,13.4621,13.4621,13.4386,13.4543,1004500.0
2010-05-13 10:25:00,17.14,17.15,17.07,17.1,2301400.0,13.4543,13.4621,13.3993,13.4229,2301400.0
2010-05-13 10:30:00,17.1,17.11,17.06,17.08,1935000.0,13.4229,13.4307,13.3915,13.4072,1935000.0
2010-05-13 10:35:00,17.07,17.11,17.06,17.09,1248400.0,13.3993,13.4307,13.3915,13.415,1248400.0
2010-05-13 10:40:00,17.09,17.13,17.09,17.11,1090800.0,13.415,13.4464,13.415,13.4307,1090800.0
2010-05-13 10:45:00,17.11,17.11,17.08,17.1,1220900.0,13.4307,13.4307,13.4072,13.4229,1220900.0
2010-05-13 10:50:00,17.09,17.1,17.07,17.08,937500.0,13.415,13.4229,13.3993,13.4072,937500.0
2010-05-13 10:55:00,17.08,17.09,17.07,17.08,1397400.0,13.4072,13.415,13.3993,13.4072,1397400.0
2010-05-13 11:00:00,17.08,17.08,17.04,17.06,1599000.0,13.4072,13.4072,13.3758,13.3915,1599000.0
2010-05-13 11:05:00,17.07,17.1,17.03,17.06,1826700.0,13.3993,13.4229,13.3679,13.3915,1826700.0
2010-05-13 11:10:00,17.05,17.06,17.04,17.06,1213500.0,13.3836,13.3915,13.3758,13.3915,1213500.0
2010-05-13 11:15:00,17.05,17.09,17.04,17.08,1339600.0,13.3836,13.415,13.3758,13.4072,1339600.0
2010-05-13 11:20:00,17.08,17.13,17.07,17.1,1908700.0,13.4072,13.4464,13.3993,13.4229,1908700.0
2010-05-13 11:25:00,17.1,17.11,17.07,17.08,1722300.0,13.4229,13.4307,13.3993,13.4072,1722300.0
2010-05-13 11:30:00,17.09,17.09,17.06,17.08,1376400.0,13.415,13.415,13.3915,13.4072,1376400.0
2010-05-13 11:35:00,17.08,17.08,17.05,17.07,1612600.0,13.4072,13.4072,13.3836,13.3993,1612600.0
2010-05-13 11:40:00,17.07,17.09,17.05,17.07,1207800.0,13.3993,13.415,13.3836,13.3993,1207800.0
2010-05-13 11:45:00,17.08,17.09,17.07,17.07,380300.0,13.4072,13.415,13.3993,13.3993,380300.0
2010-05-13 11:50:00,17.08,17.08,17.04,17.06,1460900.0,13.4072,13.4072,13.3758,13.3915,1460900.0
2010-05-13 11:55:00,17.05,17.06,17.02,17.04,1421700.0,13.3836,13.3915,13.3601,13.3758,1421700.0
2010-05-13 12:00:00,17.03,17.05,17.02,17.05,866200.0,13.3679,13.3836,13.3601,13.3836,866200.0
2010-05-13 12:05:00,17.04,17.05,17.02,17.03,1371800.0,13.3758,13.3836,13.3601,13.3679,1371800.0
2010-05-13 12:10:00,17.02,17.1,17.01,17.01,1540900.0,13.3601,13.4229,13.3522,13.3522,1540900.0
2010-05-13 12:15:00,17.02,17.03,17.01,17.02,832900.0,13.3601,13.3679,13.3522,13.3601,832900.0
2010-05-13 12:20:00,17.01,17.05,17.01,17.03,1244900.0,13.3522,13.3836,13.3522,13.3679,1244900.0
2010-05-13 12:25:00,17.03,17.03,17.01,17.02,827600.0,13.3679,13.3679,13.3522,13.3601,827600.0
2010-05-13 12:30:00,17.03,17.05,17.02,17.03,624000.0,13.3679,13.3836,13.3601,13.3679,624000.0
2010-05-13 12:35:00,17.02,17.04,17.01,17.01,718800.0,13.3601,13.3758,13.3522,13.3522,718800.0
2010-05-13 12:40:00,17.01,17.03,17.01,17.03,527200.0,13.3522,13.3679,13.3522,13.3679,527200.0
2010-05-13 12:45:00,17.02,17.05,17.02,17.03,1062000.0,13.3601,13.3836,13.3601,13.3679,1062000.0
2010-05-13 12:50:00,17.03,17.05,17.02,17.04,1111900.0,13.3679,13.3836,13.3601,13.3758,1111900.0
2010-05-13 12:55:00,17.03,17.04,17.02,17.03,889200.0,13.3679,13.3758,13.3601,13.3679,889200.0
2010-05-13 13:00:00,17.03,17.03,17.01,17.02,1175300.0,13.3679,13.3679,13.3522,13.3601,1175300.0
2010-05-13 13:05:00,17.02,17.03,17.01,17.03,841300.0,13.3601,13.3679,13.3522,13.3679,841300.0
2010-05-13 13:10:00,17.02,17.06,17.02,17.03,1154300.0,13.3601,13.3915,13.3601,13.3679,1154300.0
2010-05-13 13:15:00,17.04,17.09,17.03,17.09,2113500.0,13.3758,13.415,13.3679,13.415,2113500.0
2010-05-13 13:20:00,17.09,17.09,17.07,17.07,1277300.0,13.415,13.415,13.3993,13.3993,1277300.0
2010-05-13 13:25:00,17.07,17.08,17.06,17.07,824000.0,13.3993,13.4072,13.3915,13.3993,824000.0
2010-05-13 13:30:00,17.07,17.09,17.07,17.08,465400.0,13.3993,13.415,13.3993,13.4072,465400.0
2010-05-13 13:35:00,17.08,17.09,17.07,17.07,766000.0,13.4072,13.415,13.3993,13.3993,766000.0
2010-05-13 13:40:00,17.07,17.08,17.05,17.06,719800.0,13.3993,13.4072,13.3836,13.3915,719800.0
2010-05-13 13:45:00,17.06,17.08,17.05,17.07,360800.0,13.3915,13.4072,13.3836,13.3993,360800.0
2010-05-13 13:50:00,17.08,17.08,17.06,17.08,985400.0,13.4072,13.4072,13.3915,13.4072,985400.0
2010-05-13 13:55:00,17.08,17.08,17.07,17.07,123600.0,13.4072,13.4072,13.3993,13.3993,123600.0
2010-05-13 14:00:00,17.07,17.09,17.07,17.08,1131200.0,13.3993,13.415,13.3993,13.4072,1131200.0
2010-05-13 14:05:00,17.07,17.12,17.07,17.1,1752500.0,13.3993,13.4386,13.3993,13.4229,1752500.0
2010-05-13 14:10:00,17.1,17.12,17.1,17.11,605400.0,13.4229,13.4386,13.4229,13.4307,605400.0
2010-05-13 14:15:00,17.12,17.12,17.09,17.11,737900.0,13.4386,13.4386,13.415,13.4307,737900.0
2010-05-13 14:20:00,17.11,17.11,17.08,17.11,909700.0,13.4307,13.4307,13.4072,13.4307,909700.0
2010-05-13 14:25:00,17.1,17.11,17.09,17.09,375300.0,13.4229,13.4307,13.415,13.415,375300.0
2010-05-13 14:30:00,17.1,17.1,17.07,17.08,1107300.0,13.4229,13.4229,13.3993,13.4072,1107300.0
2010-05-13 14:35:00,17.08,17.09,17.06,17.08,738700.0,13.4072,13.415,13.3915,13.4072,738700.0
2010-05-13 14:40:00,17.09,17.09,17.05,17.06,1089700.0,13.415,13.415,13.3836,13.3915,1089700.0
2010-05-13 14:45:00,17.06,17.07,17.02,17.04,1933700.0,13.3915,13.3993,13.3601,13.3758,1933700.0
2010-05-13 14:50:00,17.03,17.05,17.02,17.02,1271100.0,13.3679,13.3836,13.3601,13.3601,1271100.0
2010-05-13 14:55:00,17.03,17.05,17.02,17.04,1107300.0,13.3679,13.3836,13.3601,13.3758,1107300.0
2010-05-13 15:00:00,17.05,17.08,17.03,17.03,1439800.0,13.3836,13.4072,13.3679,13.3679,1439800.0
2010-05-13 15:05:00,17.03,17.04,17.02,17.02,786000.0,13.3679,13.3758,13.3601,13.3601,786000.0
2010-05-13 15:10:00,17.02,17.03,16.95,16.96,6105400.0,13.3601,13.3679,13.3051,13.313,6105400.0
2010-05-13 15:15:00,16.96,16.98,16.92,16.97,4649500.0,13.313,13.3287,13.2816,13.3208,4649500.0
2010-05-13 15:20:00,16.98,17.0,16.96,16.99,1845100.0,13.3287,13.3444,13.313,13.3365,1845100.0
2010-05-13 15:25:00,16.98,17.01,16.96,16.97,1833900.0,13.3287,13.3522,13.313,13.3208,1833900.0
2010-05-13 15:30:00,16.97,16.98,16.93,16.93,2688900.0,13.3208,13.3287,13.2894,13.2894,2688900.0
2010-05-13 15:35:00,16.93,16.96,16.91,16.93,3367900.0,13.2894,13.313,13.2737,13.2894,3367900.0
2010-05-13 15:40:00,16.93,16.97,16.91,16.94,3166200.0,13.2894,13.3208,13.2737,13.2973,3166200.0
2010-05-13 15:45:00,16.94,17.0,16.93,16.96,3386700.0,13.2973,13.3444,13.2894,13.313,3386700.0
2010-05-13 15:50:00,16.97,17.0,16.94,16.96,3994400.0,13.3208,13.3444,13.2973,13.313,3994400.0
2010-05-13 15:55:00,16.95,16.96,16.86,16.86,6698100.0,13.3051,13.313,13.2345,13.2345,6698100.0
2010-05-14 09:30:00,16.71,16.72,16.57,16.59,6672500.0,13.1167,13.1246,13.0069,13.0226,6672500.0
2010-05-14 09:35:00,16.58,16.59,16.51,16.52,5373600.0,13.0147,13.0226,12.9598,12.9676,5373600.0
2010-05-14 09:40:00,16.52,16.56,16.43,16.52,7001000.0,12.9676,12.999,12.897,12.9676,7001000.0
2010-05-14 09:45:00,16.53,16.58,16.47,16.5,4633000.0,12.9755,13.0147,12.9284,12.9519,4633000.0
2010-05-14 09:50:00,16.5,16.58,16.45,16.52,3081000.0,12.9519,13.0147,12.9127,12.9676,3081000.0
2010-05-14 09:55:00,16.52,16.54,16.47,16.5,2318400.0,12.9676,12.9833,12.9284,12.9519,2318400.0
2010-05-14 10:00:00,16.5,16.51,16.44,16.47,4003000.0,12.9519,12.9598,12.9048,12.9284,4003000.0
2010-05-14 10:05:00,16.46,16.57,16.46,16.57,3736200.0,12.9205,13.0069,12.9205,13.0069,3736200.0
2010-05-14 10:10:00,16.57,16.57,16.51,16.53,2657500.0,13.0069,13.0069,12.9598,12.9755,2657500.0
2010-05-14 10:15:00,16.53,16.58,16.48,16.49,2539000.0,12.9755,13.0147,12.9362,12.9441,2539000.0
2010-05-14 10:20:00,16.49,16.58,16.48,16.56,2371400.0,12.9441,13.0147,12.9362,12.999,2371400.0
2010-05-14 10:25:00,16.57,16.58,16.51,16.53,2207000.0,13.0069,13.0147,12.9598,12.9755,2207000.0
2010-05-14 10:30:00,16.53,16.55,16.48,16.49,2483400.0,12.9755,12.9912,12.9362,12.9441,2483400.0
2010-05-14 10:35:00,16.49,16.49,16.4,16.42,3820700.0,12.9441,12.9441,12.8734,12.8891,3820700.0
2010-05-14 10:40:00,16.42,16.47,16.4,16.44,2954300.0,12.8891,12.9284,12.8734,12.9048,2954300.0
2010-05-14 10:45:00,16.44,16.47,16.41,16.47,2136300.0,12.9048,12.9284,12.8813,12.9284,2136300.0
2010-05-14 10:50:00,16.46,16.48,16.45,16.46,1891000.0,12.9205,12.9362,12.9127,12.9205,1891000.0
2010-05-14 10:55:00,16.47,16.47,16.37,16.39,4192100.0,12.9284,12.9284,12.8499,12.8656,4192100.0
2010-05-14 11:00:00,16.38,16.4,16.31,16.33,3908200.0,12.8577,12.8734,12.8028,12.8185,3908200.0
2010-05-14 11:05:00,16.33,16.34,16.25,16.26,5385700.0,12.8185,12.8263,12.7557,12.7635,5385700.0
2010-05-14 11:10:00,16.26,16.29,16.21,16.28,5362300.0,12.7635,12.7871,12.7243,12.7792,5362300.0
2010-05-14 11:15:00,16.28,16.28,16.17,16.19,3805200.0,12.7792,12.7792,12.6929,12.7086,3805200.0
2010-05-14 11:20:00,16.19,16.24,16.16,16.23,4205700.0,12.7086,12.7478,12.685,12.74,4205700.0
2010-05-14 11:25:00,16.23,16.29,16.23,16.24,3235600.0,12.74,12.7871,12.74,12.7478,3235600.0
2010-05-14 11:30:00,16.24,16.31,16.23,16.28,3154900.0,12.7478,12.8028,12.74,12.7792,3154900.0
2010-05-14 11:35:00,16.29,16.3,16.23,16.24,2180000.0,12.7871,12.7949,12.74,12.7478,2180000.0
2010-05-14 11:40:00,16.24,16.25,16.2,16.24,2152900.0,12.7478,12.7557,12.7164,12.7478,2152900.0
2010-05-14 11:45:00,16.24,16.25,16.22,16.24,1442500.0,12.7478,12.7557,12.7321,12.7478,1442500.0
2010-05-14 11:50:00,16.24,16.25,16.19,16.24,2940000.0,12.7478,12.7557,12.7086,12.7478,2940000.0
2010-05-14 11:55:00,16.24,16.26,16.21,16.23,2495500.0,12.7478,12.7635,12.7243,12.74,2495500.0
2010-05-14 12:00:00,16.23,16.24,16.19,16.21,1958300.0,12.74,12.7478,12.7086,12.7243,1958300.0
2010-05-14 12:05:00,16.2,16.23,16.12,16.16,3743700.0,12.7164,12.74,12.6536,12.685,3743700.0
2010-05-14 12:10:00,16.15,16.19,16.14,16.18,2202600.0,12.6772,12.7086,12.6693,12.7007,2202600.0
2010-05-14 12:15:00,16.17,16.21,16.13,16.2,1995500.0,12.6929,12.7243,12.6615,12.7164,1995500.0
2010-05-14 12:20:00,16.2,16.24,16.16,16.24,2145500.0,12.7164,12.7478,12.685,12.7478,2145500.0
2010-05-14 12:25:00,16.24,16.27,16.22,16.24,1951600.0,12.7478,12.7714,12.7321,12.7478,1951600.0
2010-05-14 12:30:00,16.25,16.25,16.22,16.22,1015200.0,12.7557,12.7557,12.7321,12.7321,1015200.0
2010-05-14 12:35:00,16.23,16.25,16.21,16.25,1109400.0,12.74,12.7557,12.7243,12.7557,1109400.0
2010-05-14 12:40:00,16.25,16.3,16.24,16.26,2130500.0,12.7557,12.7949,12.7478,12.7635,2130500.0
2010-05-14 12:45:00,16.27,16.28,16.23,16.24,967800.0,12.7714,12.7792,12.74,12.7478,967800.0
2010-05-14 12:50:00,16.24,16.29,16.23,16.29,1409800.0,12.7478,12.7871,12.74,12.7871,1409800.0
2010-05-14 12:55:00,16.29,16.32,16.25,16.31,1924000.0,12.7871,12.8106,12.7557,12.8028,1924000.0
2010-05-14 13:00:00,16.31,16.37,16.3,16.33,3123800.0,12.8028,12.8499,12.7949,12.8185,3123800.0
2010-05-14 13:05:00,16.32,16.34,16.28,16.31,855200.0,12.8106,12.8263,12.7792,12.8028,855200.0
2010-05-14 13:10:00,16.31,16.33,16.3,16.32,992000.0,12.8028,12.8185,12.7949,12.8106,992000.0
2010-05-14 13:15:00,16.32,16.32,16.23,16.25,1558800.0,12.8106,12.8106,12.74,12.7557,1558800.0
2010-05-14 13:20:00,16.24,16.32,16.24,16.31,1583800.0,12.7478,12.8106,12.7478,12.8028,1583800.0
2010-05-14 13:25:00,16.31,16.32,16.27,16.3,1365400.0,12.8028,12.8106,12.7714,12.7949,1365400.0
2010-05-14 13:30:00,16.29,16.3,16.24,16.25,1437200.0,12.7871,12.7949,12.7478,12.7557,1437200.0
2010-05-14 13:35:00,16.25,16.3,16.25,16.26,1438500.0,12.7557,12.7949,12.7557,12.7635,1438500.0
2010-05-14 13:40:00,16.26,16.29,16.24,16.27,1213200.0,12.7635,12.7871,12.7478,12.7714,1213200.0
2010-05-14 13:45:00,16.27,16.33,16.27,16.31,1497800.0,12.7714,12.8185,12.7714,12.8028,1497800.0
2010-05-14 13:50:00,16.32,16.33,16.27,16.31,1467800.0,12.8106,12.8185,12.7714,12.8028,1467800.0
2010-05-14 13:55:00,16.31,16.35,16.3,16.33,1410300.0,12.8028,12.8342,12.7949,12.8185,1410300.0
2010-05-14 14:00:00,16.33,16.35,16.31,16.32,1097100.0,12.8185,12.8342,12.8028,12.8106,1097100.0
2010-05-14 14:05:00,16.32,16.32,16.28,16.31,1152400.0,12.8106,12.8106,12.7792,12.8028,1152400.0
2010-05-14 14:10:00,16.3,16.32,16.26,16.29,1649100.0,12.7949,12.8106,12.7635,12.7871,1649100.0
2010-05-14 14:15:00,16.29,16.29,16.25,16.26,2040300.0,12.7871,12.7871,12.7557,12.7635,2040300.0
2010-05-14 14:20:00,16.26,16.32,16.26,16.32,1520400.0,12.7635,12.8106,12.7635,12.8106,1520400.0
2010-05-14 14:25:00,16.32,16.35,16.29,16.32,1310400.0,12.8106,12.8342,12.7871,12.8106,1310400.0
2010-05-14 14:30:00,16.33,16.35,16.3,16.33,1670500.0,12.8185,12.8342,12.7949,12.8185,1670500.0
2010-05-14 14:35:00,16.33,16.37,16.31,16.35,1617000.0,12.8185,12.8499,12.8028,12.8342,1617000.0
2010-05-14 14:40:00,16.35,16.36,16.31,16.32,1095100.0,12.8342,12.842,12.8028,12.8106,1095100.0
2010-05-14 14:45:00,16.32,16.34,16.29,16.34,968800.0,12.8106,12.8263,12.7871,12.8263,968800.0
2010-05-14 14:50:00,16.33,16.37,16.3,16.33,1495000.0,12.8185,12.8499,12.7949,12.8185,1495000.0
2010-05-14 14:55:00,16.32,16.33,16.27,16.29,1786000.0,12.8106,12.8185,12.7714,12.7871,1786000.0
2010-05-14 15:00:00,16.29,16.31,16.26,16.27,1857400.0,12.7871,12.8028,12.7635,12.7714,1857400.0
2010-05-14 15:05:00,16.27,16.28,16.25,16.27,1320600.0,12.7714,12.7792,12.7557,12.7714,1320600.0
2010-05-14 15:10:00,16.27,16.31,16.25,16.25,1724500.0,12.7714,12.8028,12.7557,12.7557,1724500.0
2010-05-14 15:15:00,16.25,16.28,16.22,16.23,2498900.0,12.7557,12.7792,12.7321,12.74,2498900.0
2010-05-14 15:20:00,16.22,16.24,16.16,16.2,3734400.0,12.7321,12.7478,12.685,12.7164,3734400.0
2010-05-14 15:25:00,16.21,16.24,16.17,16.23,2141700.0,12.7243,12.7478,12.6929,12.74,2141700.0
2010-05-14 15:30:00,16.24,16.27,16.23,16.26,2617100.0,12.7478,12.7714,12.74,12.7635,2617100.0
2010-05-14 15:35:00,16.25,16.27,16.18,16.21,3369600.0,12.7557,12.7714,12.7007,12.7243,3369600.0
2010-05-14 15:40:00,16.2,16.27,16.2,16.24,3969500.0,12.7164,12.7714,12.7164,12.7478,3969500.0
2010-05-14 15:45:00,16.24,16.26,16.22,16.23,2549500.0,12.7478,12.7635,12.7321,12.74,2549500.0
2010-05-14 15:50:00,16.24,16.35,16.23,16.33,5931200.0,12.7478,12.8342,12.74,12.8185,5931200.0
2010-05-14 15:55:00,16.32,16.37,16.31,16.36,7576200.0,12.8106,12.8499,12.8028,12.842,7576200.0
2010-05-17 09:30:00,16.39,16.43,16.34,16.39,3437300.0,12.8656,12.897,12.8263,12.8656,3437300.0
2010-05-17 09:35:00,16.38,16.45,16.34,16.38,3165900.0,12.8577,12.9127,12.8263,12.8577,3165900.0
2010-05-17 09:40:00,16.39,16.39,16.26,16.27,4189800.0,12.8656,12.8656,12.7635,12.7714,4189800.0
2010-05-17 09:45:00,16.27,16.3,16.21,16.3,2893200.0,12.7714,12.7949,12.7243,12.7949,2893200.0
2010-05-17 09:50:00,16.3,16.32,16.18,16.23,3153700.0,12.7949,12.8106,12.7007,12.74,3153700.0
2010-05-17 09:55:00,16.22,16.23,16.12,16.18,3145200.0,12.7321,12.74,12.6536,12.7007,3145200.0
2010-05-17 10:00:00,16.19,16.23,16.15,16.19,2525700.0,12.7086,12.74,12.6772,12.7086,2525700.0
2010-05-17 10:05:00,16.2,16.25,16.18,16.19,1933200.0,12.7164,12.7557,12.7007,12.7086,1933200.0
2010-05-17 10:10:00,16.19,16.27,16.17,16.25,2014500.0,12.7086,12.7714,12.6929,12.7557,2014500.0
2010-05-17 10:15:00,16.26,16.33,16.09,16.3,2246200.0,12.7635,12.8185,12.6301,12.7949,2246200.0
2010-05-17 10:20:00,16.3,16.3,16.24,16.25,1713300.0,12.7949,12.7949,12.7478,12.7557,1713300.0
2010-05-17 10:25:00,16.25,16.32,16.24,16.32,1605900.0,12.7557,12.8106,12.7478,12.8106,1605900.0
2010-05-17 10:30:00,16.32,16.34,16.27,16.3,1866600.0,12.8106,12.8263,12.7714,12.7949,1866600.0
2010-05-17 10:35:00,16.3,16.36,16.29,16.29,1896000.0,12.7949,12.842,12.7871,12.7871,1896000.0
2010-05-17 10:40:00,16.29,16.32,16.25,16.26,2389100.0,12.7871,12.8106,12.7557,12.7635,2389100.0
2010-05-17 10:45:00,16.26,16.3,16.25,16.26,2416700.0,12.7635,12.7949,12.7557,12.7635,2416700.0
2010-05-17 10:50:00,16.27,16.31,16.26,16.3,1881900.0,12.7714,12.8028,12.7635,12.7949,1881900.0
2010-05-17 10:55:00,16.31,16.31,16.25,16.25,1591600.0,12.8028,12.8028,12.7557,12.7557,1591600.0
2010-05-17 11:00:00,16.25,16.27,16.19,16.2,2252600.0,12.7557,12.7714,12.7086,12.7164,2252600.0
2010-05-17 11:05:00,16.2,16.23,16.18,16.22,1847000.0,12.7164,12.74,12.7007,12.7321,1847000.0
2010-05-17 11:10:00,16.23,16.23,16.12,16.14,2442300.0,12.74,12.74,12.6536,12.6693,2442300.0
2010-05-17 11:15:00,16.15,16.19,16.1,16.1,2002800.0,12.6772,12.7086,12.6379,12.6379,2002800.0
2010-05-17 11:20:00,16.1,16.21,16.1,16.2,2158700.0,12.6379,12.7243,12.6379,12.7164,2158700.0
2010-05-17 11:25:00,16.2,16.21,16.11,16.18,1884600.0,12.7164,12.7243,12.6458,12.7007,1884600.0
2010-05-17 11:30:00,16.17,16.2,16.16,16.2,831800.0,12.6929,12.7164,12.685,12.7164,831800.0
2010-05-17 11:35:00,16.19,16.24,16.18,16.22,1105100.0,12.7086,12.7478,12.7007,12.7321,1105100.0
2010-05-17 11:40:00,16.22,16.24,16.19,16.19,810000.0,12.7321,12.7478,12.7086,12.7086,810000.0
2010-05-17 11:45:00,16.19,16.22,16.14,16.15,1189100.0,12.7086,12.7321,12.6693,12.6772,1189100.0
2010-05-17 11:50:00,16.15,16.16,16.1,16.11,1174400.0,12.6772,12.685,12.6379,12.6458,1174400.0
2010-05-17 11:55:00,16.12,16.13,16.08,16.09,2509900.0,12.6536,12.6615,12.6222,12.6301,2509900.0
2010-05-17 12:00:00,16.09,16.1,16.0,16.01,5238200.0,12.6301,12.6379,12.5594,12.5673,5238200.0
2010-05-17 12:05:00,16.01,16.07,16.0,16.02,3487300.0,12.5673,12.6144,12.5594,12.5751,3487300.0
2010-05-17 12:10:00,16.02,16.1,16.01,16.02,1976100.0,12.5751,12.6379,12.5673,12.5751,1976100.0
2010-05-17 12:15:00,16.02,16.03,15.99,16.0,3816800.0,12.5751,12.583,12.5516,12.5594,3816800.0
2010-05-17 12:20:00,16.0,16.05,16.0,16.02,2836500.0,12.5594,12.5987,12.5594,12.5751,2836500.0
2010-05-17 12:25:00,16.02,16.03,15.96,15.96,2537300.0,12.5751,12.583,12.528,12.528,2537300.0
2010-05-17 12:30:00,15.96,16.03,15.96,16.01,1807100.0,12.528,12.583,12.528,12.5673,1807100.0
2010-05-17 12:35:00,16.02,16.04,16.0,16.02,1520000.0,12.5751,12.5908,12.5594,12.5751,1520000.0
2010-05-17 12:40:00,16.02,16.04,15.95,16.0,1121300.0,12.5751,12.5908,12.5202,12.5594,1121300.0
2010-05-17 12:45:00,16.0,16.03,16.0,16.0,650000.0,12.5594,12.583,12.5594,12.5594,650000.0
2010-05-17 12:50:00,16.0,16.01,15.94,15.95,1244000.0,12.5594,12.5673,12.5123,12.5202,1244000.0
2010-05-17 12:55:00,15.95,15.96,15.89,15.89,2077700.0,12.5202,12.528,12.4731,12.4731,2077700.0
2010-05-17 13:00:00,15.89,15.93,15.86,15.88,2257000.0,12.4731,12.5045,12.4495,12.4652,2257000.0
2010-05-17 13:05:00,15.88,15.89,15.85,15.87,1616500.0,12.4652,12.4731,12.4417,12.4574,1616500.0
2010-05-17 13:10:00,15.88,15.89,15.86,15.89,601100.0,12.4652,12.4731,12.4495,12.4731,601100.0
2010-05-17 13:15:00,15.88,16.0,15.87,16.0,2631400.0,12.4652,12.5594,12.4574,12.5594,2631400.0
2010-05-17 13:20:00,16.0,16.0,15.96,15.99,1858200.0,12.5594,12.5594,12.528,12.5516,1858200.0
2010-05-17 13:25:00,15.98,16.02,15.93,15.94,2714900.0,12.5437,12.5751,12.5045,12.5123,2714900.0
2010-05-17 13:30:00,15.94,15.99,15.93,15.98,1550200.0,12.5123,12.5516,12.5045,12.5437,1550200.0
2010-05-17 13:35:00,15.98,15.98,15.89,15.9,1247000.0,12.5437,12.5437,12.4731,12.4809,1247000.0
2010-05-17 13:40:00,15.9,15.92,15.88,15.91,1367000.0,12.4809,12.4966,12.4652,12.4888,1367000.0
2010-05-17 13:45:00,15.9,15.91,15.87,15.9,1352800.0,12.4809,12.4888,12.4574,12.4809,1352800.0
2010-05-17 13:50:00,15.9,15.92,15.87,15.92,832400.0,12.4809,12.4966,12.4574,12.4966,832400.0
2010-05-17 13:55:00,15.92,15.95,15.91,15.95,737600.0,12.4966,12.5202,12.4888,12.5202,737600.0
2010-05-17 14:00:00,15.95,16.02,15.93,15.99,1846000.0,12.5202,12.5751,12.5045,12.5516,1846000.0
2010-05-17 14:05:00,15.99,16.0,15.94,15.94,1363600.0,12.5516,12.5594,12.5123,12.5123,1363600.0
2010-05-17 14:10:00,15.94,16.0,15.93,15.99,1337600.0,12.5123,12.5594,12.5045,12.5516,1337600.0
2010-05-17 14:15:00,16.0,16.02,15.97,15.99,1687600.0,12.5594,12.5751,12.5359,12.5516,1687600.0
2010-05-17 14:20:00,15.99,16.02,15.98,15.99,1134900.0,12.5516,12.5751,12.5437,12.5516,1134900.0
2010-05-17 14:25:00,15.99,16.01,15.96,16.0,1613200.0,12.5516,12.5673,12.528,12.5594,1613200.0
2010-05-17 14:30:00,15.99,16.05,15.98,16.01,2200300.0,12.5516,12.5987,12.5437,12.5673,2200300.0
2010-05-17 14:35:00,16.01,16.06,15.95,16.06,2719000.0,12.5673,12.6065,12.5202,12.6065,2719000.0
2010-05-17 14:40:00,16.06,16.09,16.05,16.07,1315300.0,12.6065,12.6301,12.5987,12.6144,1315300.0
2010-05-17 14:45:00,16.07,16.14,16.06,16.09,2316300.0,12.6144,12.6693,12.6065,12.6301,2316300.0
2010-05-17 14:50:00,16.08,16.11,16.07,16.07,1234900.0,12.6222,12.6458,12.6144,12.6144,1234900.0
2010-05-17 14:55:00,16.07,16.15,16.07,16.14,2118900.0,12.6144,12.6772,12.6144,12.6693,2118900.0
2010-05-17 15:00:00,16.14,16.22,16.13,16.17,2708400.0,12.6693,12.7321,12.6615,12.6929,2708400.0
2010-05-17 15:05:00,16.17,16.17,16.01,16.09,1987700.0,12.6929,12.6929,12.5673,12.6301,1987700.0
2010-05-17 15:10:00,16.1,16.15,16.09,16.13,1455400.0,12.6379,12.6772,12.6301,12.6615,1455400.0
2010-05-17 15:15:00,16.13,16.14,16.05,16.06,2455500.0,12.6615,12.6693,12.5987,12.6065,2455500.0
2010-05-17 15:20:00,16.05,16.1,16.02,16.05,1890300.0,12.5987,12.6379,12.5751,12.5987,1890300.0
2010-05-17 15:25:00,16.05,16.1,16.02,16.09,1980600.0,12.5987,12.6379,12.5751,12.6301,1980600.0
2010-05-17 15:30:00,16.08,16.15,16.07,16.15,2383400.0,12.6222,12.6772,12.6144,12.6772,2383400.0
2010-05-17 15:35:00,16.14,16.25,16.14,16.25,4110900.0,12.6693,12.7557,12.6693,12.7557,4110900.0
2010-05-17 15:40:00,16.24,16.29,16.23,16.27,4411800.0,12.7478,12.7871,12.74,12.7714,4411800.0
2010-05-17 15:45:00,16.27,16.29,16.23,16.28,3897400.0,12.7714,12.7871,12.74,12.7792,3897400.0
2010-05-17 15:50:00,16.28,16.34,16.26,16.33,3453800.0,12.7792,12.8263,12.7635,12.8185,3453800.0
2010-05-17 15:55:00,16.34,16.37,16.3,16.37,6659800.0,12.8263,12.8499,12.7949,12.8499,6659800.0
2010-05-18 09:30:00,16.71,16.75,16.63,16.66,5712300.0,13.1167,13.1481,13.0539,13.0775,5712300.0
2010-05-18 09:35:00,16.66,16.67,16.52,16.52,5848100.0,13.0775,13.0853,12.9676,12.9676,5848100.0
2010-05-18 09:40:00,16.52,16.67,16.52,16.6,3967800.0,12.9676,13.0853,12.9676,13.0304,3967800.0
2010-05-18 09:45:00,16.6,16.64,16.53,16.53,2463200.0,13.0304,13.0618,12.9755,12.9755,2463200.0
2010-05-18 09:50:00,16.53,16.57,16.52,16.53,2271100.0,12.9755,13.0069,12.9676,12.9755,2271100.0
2010-05-18 09:55:00,16.54,16.56,16.47,16.48,2219000.0,12.9833,12.999,12.9284,12.9362,2219000.0
2010-05-18 10:00:00,16.48,16.53,16.44,16.45,3502900.0,12.9362,12.9755,12.9048,12.9127,3502900.0
2010-05-18 10:05:00,16.44,16.52,16.44,16.5,2940500.0,12.9048,12.9676,12.9048,12.9519,2940500.0
2010-05-18 10:10:00,16.5,16.59,16.47,16.58,2625200.0,12.9519,13.0226,12.9284,13.0147,2625200.0
2010-05-18 10:15:00,16.58,16.59,16.55,16.56,1490300.0,13.0147,13.0226,12.9912,12.999,1490300.0
2010-05-18 10:20:00,16.57,16.57,16.53,16.55,1593600.0,13.0069,13.0069,12.9755,12.9912,1593600.0
2010-05-18 10:25:00,16.55,16.56,16.51,16.53,2849000.0,12.9912,12.999,12.9598,12.9755,2849000.0
2010-05-18 10:30:00,16.52,16.54,16.5,16.5,2028400.0,12.9676,12.9833,12.9519,12.9519,2028400.0
2010-05-18 10:35:00,16.5,16.57,16.5,16.56,2081700.0,12.9519,13.0069,12.9519,12.999,2081700.0
2010-05-18 10:40:00,16.56,16.57,16.49,16.49,1924400.0,12.999,13.0069,12.9441,12.9441,1924400.0
2010-05-18 10:45:00,16.49,16.52,16.43,16.45,2656200.0,12.9441,12.9676,12.897,12.9127,2656200.0
2010-05-18 10:50:00,16.45,16.47,16.37,16.47,3791200.0,12.9127,12.9284,12.8499,12.9284,3791200.0
2010-05-18 10:55:00,16.47,16.52,16.46,16.49,2432100.0,12.9284,12.9676,12.9205,12.9441,2432100.0
2010-05-18 11:00:00,16.49,16.55,16.47,16.49,2909400.0,12.9441,12.9912,12.9284,12.9441,2909400.0
2010-05-18 11:05:00,16.49,16.52,16.47,16.48,1485200.0,12.9441,12.9676,12.9284,12.9362,1485200.0
2010-05-18 11:10:00,16.47,16.54,16.47,16.51,1265400.0,12.9284,12.9833,12.9284,12.9598,1265400.0
2010-05-18 11:15:00,16.52,16.53,16.46,16.49,1871100.0,12.9676,12.9755,12.9205,12.9441,1871100.0
2010-05-18 11:20:00,16.49,16.5,16.45,16.47,1616700.0,12.9441,12.9519,12.9127,12.9284,1616700.0
2010-05-18 11:25:00,16.47,16.49,16.46,16.48,1306200.0,12.9284,12.9441,12.9205,12.9362,1306200.0
2010-05-18 11:30:00,16.48,16.49,16.44,16.46,1006500.0,12.9362,12.9441,12.9048,12.9205,1006500.0
2010-05-18 11:35:00,16.46,16.47,16.39,16.41,1191800.0,12.9205,12.9284,12.8656,12.8813,1191800.0
2010-05-18 11:40:00,16.41,16.42,16.3,16.32,2611800.0,12.8813,12.8891,12.7949,12.8106,2611800.0
2010-05-18 11:45:00,16.32,16.33,16.28,16.31,2091400.0,12.8106,12.8185,12.7792,12.8028,2091400.0
2010-05-18 11:50:00,16.32,16.33,16.29,16.32,1155700.0,12.8106,12.8185,12.7871,12.8106,1155700.0
2010-05-18 11:55:00,16.33,16.34,16.3,16.31,1548400.0,12.8185,12.8263,12.7949,12.8028,1548400.0
2010-05-18 12:00:00,16.3,16.32,16.19,16.21,2580900.0,12.7949,12.8106,12.7086,12.7243,2580900.0
2010-05-18 12:05:00,16.21,16.28,16.2,16.27,1346000.0,12.7243,12.7792,12.7164,12.7714,1346000.0
2010-05-18 12:10:00,16.27,16.32,16.26,16.29,1369400.0,12.7714,12.8106,12.7635,12.7871,1369400.0
2010-05-18 12:15:00,16.3,16.33,16.28,16.31,1259300.0,12.7949,12.8185,12.7792,12.8028,1259300.0
2010-05-18 12:20:00,16.31,16.32,16.25,16.26,1279000.0,12.8028,12.8106,12.7557,12.7635,1279000.0
2010-05-18 12:25:00,16.26,16.29,16.25,16.27,606200.0,12.7635,12.7871,12.7557,12.7714,606200.0
2010-05-18 12:30:00,16.27,16.31,16.26,16.3,843700.0,12.7714,12.8028,12.7635,12.7949,843700.0
2010-05-18 12:35:00,16.3,16.32,16.27,16.28,1213000.0,12.7949,12.8106,12.7714,12.7792,1213000.0
2010-05-18 12:40:00,16.28,16.33,16.27,16.33,962300.0,12.7792,12.8185,12.7714,12.8185,962300.0
2010-05-18 12:45:00,16.33,16.65,16.32,16.35,995600.0,12.8185,13.0696,12.8106,12.8342,995600.0
2010-05-18 12:50:00,16.36,16.38,16.33,16.33,1425700.0,12.842,12.8577,12.8185,12.8185,1425700.0
2010-05-18 12:55:00,16.33,16.35,16.26,16.26,1472800.0,12.8185,12.8342,12.7635,12.7635,1472800.0
2010-05-18 13:00:00,16.26,16.3,16.21,16.22,3621600.0,12.7635,12.7949,12.7243,12.7321,3621600.0
2010-05-18 13:05:00,16.22,16.24,16.15,16.2,2586500.0,12.7321,12.7478,12.6772,12.7164,2586500.0
2010-05-18 13:10:00,16.2,16.21,16.12,16.16,2175900.0,12.7164,12.7243,12.6536,12.685,2175900.0
2010-05-18 13:15:00,16.16,16.2,16.14,16.14,1794100.0,12.685,12.7164,12.6693,12.6693,1794100.0
2010-05-18 13:20:00,16.15,16.21,16.14,16.19,1560100.0,12.6772,12.7243,12.6693,12.7086,1560100.0
2010-05-18 13:25:00,16.19,16.24,16.18,16.21,1737200.0,12.7086,12.7478,12.7007,12.7243,1737200.0
2010-05-18 13:30:00,16.21,16.24,16.2,16.24,541900.0,12.7243,12.7478,12.7164,12.7478,541900.0
2010-05-18 13:35:00,16.24,16.25,16.14,16.16,1640500.0,12.7478,12.7557,12.6693,12.685,1640500.0
2010-05-18 13:40:00,16.17,16.18,16.12,16.13,1763600.0,12.6929,12.7007,12.6536,12.6615,1763600.0
2010-05-18 13:45:00,16.13,16.15,16.09,16.13,2571400.0,12.6615,12.6772,12.6301,12.6615,2571400.0
2010-05-18 13:50:00,16.13,16.14,16.08,16.1,1149800.0,12.6615,12.6693,12.6222,12.6379,1149800.0
2010-05-18 13:55:00,16.1,16.1,16.04,16.04,3091100.0,12.6379,12.6379,12.5908,12.5908,3091100.0
2010-05-18 14:00:00,16.04,16.12,16.04,16.1,2155100.0,12.5908,12.6536,12.5908,12.6379,2155100.0
2010-05-18 14:05:00,16.11,16.12,16.08,16.1,1664400.0,12.6458,12.6536,12.6222,12.6379,1664400.0
2010-05-18 14:10:00,16.1,16.13,16.09,16.11,1226600.0,12.6379,12.6615,12.6301,12.6458,1226600.0
2010-05-18 14:15:00,16.1,16.12,16.06,16.06,1247300.0,12.6379,12.6536,12.6065,12.6065,1247300.0
2010-05-18 14:20:00,16.06,16.07,16.0,16.02,3236900.0,12.6065,12.6144,12.5594,12.5751,3236900.0
2010-05-18 14:25:00,16.02,16.06,15.97,15.99,4141200.0,12.5751,12.6065,12.5359,12.5516,4141200.0
2010-05-18 14:30:00,15.98,15.99,15.87,15.89,4250500.0,12.5437,12.5516,12.4574,12.4731,4250500.0
2010-05-18 14:35:00,15.9,15.91,15.83,15.88,4427200.0,12.4809,12.4888,12.426,12.4652,4427200.0
2010-05-18 14:40:00,15.88,15.93,15.84,15.92,3062200.0,12.4652,12.5045,12.4338,12.4966,3062200.0
2010-05-18 14:45:00,15.92,15.93,15.87,15.88,2756000.0,12.4966,12.5045,12.4574,12.4652,2756000.0
2010-05-18 14:50:00,15.89,15.89,15.82,15.84,3081900.0,12.4731,12.4731,12.4181,12.4338,3081900.0
2010-05-18 14:55:00,15.83,15.86,15.79,15.85,4634300.0,12.426,12.4495,12.3946,12.4417,4634300.0
2010-05-18 15:00:00,15.85,15.86,15.71,15.72,6860500.0,12.4417,12.4495,12.3318,12.3396,6860500.0
2010-05-18 15:05:00,15.72,15.79,15.67,15.76,5974600.0,12.3396,12.3946,12.3004,12.371,5974600.0
2010-05-18 15:10:00,15.77,15.89,15.76,15.88,4478600.0,12.3789,12.4731,12.371,12.4652,4478600.0
2010-05-18 15:15:00,15.88,15.89,15.78,15.8,3899400.0,12.4652,12.4731,12.3867,12.4024,3899400.0
2010-05-18 15:20:00,15.8,15.84,15.77,15.81,3068400.0,12.4024,12.4338,12.3789,12.4103,3068400.0
2010-05-18 15:25:00,15.82,15.85,15.73,15.74,3813600.0,12.4181,12.4417,12.3475,12.3553,3813600.0
2010-05-18 15:30:00,15.74,15.79,15.73,15.78,3886500.0,12.3553,12.3946,12.3475,12.3867,3886500.0
2010-05-18 15:35:00,15.79,15.91,15.78,15.9,4191900.0,12.3946,12.4888,12.3867,12.4809,4191900.0
2010-05-18 15:40:00,15.9,16.0,15.89,15.98,7928100.0,12.4809,12.5594,12.4731,12.5437,7928100.0
2010-05-18 15:45:00,15.98,16.05,15.94,15.95,4923400.0,12.5437,12.5987,12.5123,12.5202,4923400.0
2010-05-18 15:50:00,15.94,16.02,15.93,15.99,4194200.0,12.5123,12.5751,12.5045,12.5516,4194200.0
2010-05-18 15:55:00,15.99,16.01,15.94,15.95,5999300.0,12.5516,12.5673,12.5123,12.5202,5999300.0
2010-05-19 09:30:00,15.81,16.05,15.8,15.93,8155700.0,12.4103,12.5987,12.4024,12.5045,8155700.0
2010-05-19 09:35:00,15.94,16.2,15.94,16.17,7367400.0,12.5123,12.7164,12.5123,12.6929,7367400.0
2010-05-19 09:40:00,16.17,16.25,16.15,16.24,5839000.0,12.6929,12.7557,12.6772,12.7478,5839000.0
2010-05-19 09:45:00,16.24,16.34,16.22,16.3,7480100.0,12.7478,12.8263,12.7321,12.7949,7480100.0
2010-05-19 09:50:00,16.3,16.33,16.2,16.21,4461800.0,12.7949,12.8185,12.7164,12.7243,4461800.0
2010-05-19 09:55:00,16.2,16.22,16.13,16.21,4937200.0,12.7164,12.7321,12.6615,12.7243,4937200.0
2010-05-19 10:00:00,16.21,16.23,16.03,16.05,5252500.0,12.7243,12.74,12.583,12.5987,5252500.0
2010-05-19 10:05:00,16.06,16.16,16.05,16.08,3787400.0,12.6065,12.685,12.5987,12.6222,3787400.0
2010-05-19 10:10:00,16.08,16.11,16.03,16.08,2706800.0,12.6222,12.6458,12.583,12.6222,2706800.0
2010-05-19 10:15:00,16.09,16.13,16.02,16.03,3975300.0,12.6301,12.6615,12.5751,12.583,3975300.0
2010-05-19 10:20:00,16.03,16.05,15.94,16.02,4259700.0,12.583,12.5987,12.5123,12.5751,4259700.0
2010-05-19 10:25:00,16.02,16.13,16.02,16.11,4289600.0,12.5751,12.6615,12.5751,12.6458,4289600.0
2010-05-19 10:30:00,16.11,16.17,16.08,16.16,3386000.0,12.6458,12.6929,12.6222,12.685,3386000.0
2010-05-19 10:35:00,16.16,16.17,16.04,16.04,3273400.0,12.685,12.6929,12.5908,12.5908,3273400.0
2010-05-19 10:40:00,16.05,16.1,15.99,16.09,2818900.0,12.5987,12.6379,12.5516,12.6301,2818900.0
2010-05-19 10:45:00,16.09,16.1,16.04,16.05,2586400.0,12.6301,12.6379,12.5908,12.5987,2586400.0
2010-05-19 10:50:00,16.05,16.1,16.03,16.05,1910600.0,12.5987,12.6379,12.583,12.5987,1910600.0
2010-05-19 10:55:00,16.06,16.12,16.05,16.06,1881400.0,12.6065,12.6536,12.5987,12.6065,1881400.0
2010-05-19 11:00:00,16.05,16.07,16.0,16.02,2328100.0,12.5987,12.6144,12.5594,12.5751,2328100.0
2010-05-19 11:05:00,16.02,16.04,16.0,16.03,1498200.0,12.5751,12.5908,12.5594,12.583,1498200.0
2010-05-19 11:10:00,16.03,16.03,15.95,15.97,2056200.0,12.583,12.583,12.5202,12.5359,2056200.0
2010-05-19 11:15:00,15.97,15.98,15.95,15.95,1686700.0,12.5359,12.5437,12.5202,12.5202,1686700.0
2010-05-19 11:20:00,15.95,15.96,15.82,15.84,4015500.0,12.5202,12.528,12.4181,12.4338,4015500.0
2010-05-19 11:25:00,15.83,15.88,15.82,15.86,2219400.0,12.426,12.4652,12.4181,12.4495,2219400.0
2010-05-19 11:30:00,15.87,15.91,15.82,15.9,3593400.0,12.4574,12.4888,12.4181,12.4809,3593400.0
2010-05-19 11:35:00,15.91,15.95,15.9,15.91,2084200.0,12.4888,12.5202,12.4809,12.4888,2084200.0
2010-05-19 11:40:00,15.91,15.92,15.88,15.88,1619100.0,12.4888,12.4966,12.4652,12.4652,1619100.0
2010-05-19 11:45:00,15.88,15.94,15.85,15.86,1789700.0,12.4652,12.5123,12.4417,12.4495,1789700.0
2010-05-19 11:50:00,15.86,16.02,15.85,16.0,3265900.0,12.4495,12.5751,12.4417,12.5594,3265900.0
2010-05-19 11:55:00,16.0,16.07,15.95,16.04,4353900.0,12.5594,12.6144,12.5202,12.5908,4353900.0
2010-05-19 12:00:00,16.05,16.08,16.02,16.06,3339600.0,12.5987,12.6222,12.5751,12.6065,3339600.0
2010-05-19 12:05:00,16.06,16.09,16.04,16.06,1865100.0,12.6065,12.6301,12.5908,12.6065,1865100.0
2010-05-19 12:10:00,16.07,16.1,16.03,16.08,2266100.0,12.6144,12.6379,12.583,12.6222,2266100.0
2010-05-19 12:15:00,16.08,16.08,16.0,16.04,1967800.0,12.6222,12.6222,12.5594,12.5908,1967800.0
2010-05-19 12:20:00,16.04,16.09,16.0,16.06,1901900.0,12.5908,12.6301,12.5594,12.6065,1901900.0
2010-05-19 12:25:00,16.06,16.14,16.05,16.09,2565000.0,12.6065,12.6693,12.5987,12.6301,2565000.0
2010-05-19 12:30:00,16.09,16.11,16.05,16.08,2458100.0,12.6301,12.6458,12.5987,12.6222,2458100.0
2010-05-19 12:35:00,16.08,16.13,16.07,16.11,1785200.0,12.6222,12.6615,12.6144,12.6458,1785200.0
2010-05-19 12:40:00,16.1,16.11,16.06,16.08,1320800.0,12.6379,12.6458,12.6065,12.6222,1320800.0
2010-05-19 12:45:00,16.08,16.09,15.94,15.94,2125200.0,12.6222,12.6301,12.5123,12.5123,2125200.0
2010-05-19 12:50:00,15.95,16.04,15.94,16.04,2008400.0,12.5202,12.5908,12.5123,12.5908,2008400.0
2010-05-19 12:55:00,16.03,16.14,16.01,16.13,2185800.0,12.583,12.6693,12.5673,12.6615,2185800.0
2010-05-19 13:00:00,16.14,16.2,16.09,16.15,3248800.0,12.6693,12.7164,12.6301,12.6772,3248800.0
2010-05-19 13:05:00,16.16,16.17,16.1,16.17,2318200.0,12.685,12.6929,12.6379,12.6929,2318200.0
2010-05-19 13:10:00,16.17,16.18,16.12,16.13,1444600.0,12.6929,12.7007,12.6536,12.6615,1444600.0
2010-05-19 13:15:00,16.14,16.15,16.06,16.12,2718200.0,12.6693,12.6772,12.6065,12.6536,2718200.0
2010-05-19 13:20:00,16.12,16.25,16.11,16.22,3060500.0,12.6536,12.7557,12.6458,12.7321,3060500.0
2010-05-19 13:25:00,16.23,16.23,16.17,16.17,2050500.0,12.74,12.74,12.6929,12.6929,2050500.0
2010-05-19 13:30:00,16.17,16.21,16.15,16.2,1505100.0,12.6929,12.7243,12.6772,12.7164,1505100.0
2010-05-19 13:35:00,16.21,16.22,16.16,16.21,1922000.0,12.7243,12.7321,12.685,12.7243,1922000.0
2010-05-19 13:40:00,16.21,16.25,16.2,16.24,1387800.0,12.7243,12.7557,12.7164,12.7478,1387800.0
2010-05-19 13:45:00,16.24,16.3,16.22,16.3,2420400.0,12.7478,12.7949,12.7321,12.7949,2420400.0
2010-05-19 13:50:00,16.3,16.31,16.26,16.28,2715200.0,12.7949,12.8028,12.7635,12.7792,2715200.0
2010-05-19 13:55:00,16.28,16.29,16.23,16.27,2158800.0,12.7792,12.7871,12.74,12.7714,2158800.0
2010-05-19 14:00:00,16.27,16.34,16.25,16.3,3240400.0,12.7714,12.8263,12.7557,12.7949,3240400.0
2010-05-19 14:05:00,16.3,16.35,16.27,16.3,2790300.0,12.7949,12.8342,12.7714,12.7949,2790300.0
2010-05-19 14:10:00,16.3,16.32,16.27,16.31,1645200.0,12.7949,12.8106,12.7714,12.8028,1645200.0
2010-05-19 14:15:00,16.32,16.34,16.26,16.26,2491700.0,12.8106,12.8263,12.7635,12.7635,2491700.0
2010-05-19 14:20:00,16.27,16.29,16.22,16.23,2900300.0,12.7714,12.7871,12.7321,12.74,2900300.0
2010-05-19 14:25:00,16.24,16.28,16.2,16.27,5848500.0,12.7478,12.7792,12.7164,12.7714,5848500.0
2010-05-19 14:30:00,16.27,16.32,16.26,16.26,1989800.0,12.7714,12.8106,12.7635,12.7635,1989800.0
2010-05-19 14:35:00,16.26,16.3,16.24,16.29,2116300.0,12.7635,12.7949,12.7478,12.7871,2116300.0
2010-05-19 14:40:00,16.29,16.38,16.27,16.34,3925600.0,12.7871,12.8577,12.7714,12.8263,3925600.0
2010-05-19 14:45:00,16.34,16.39,16.34,16.36,1818700.0,12.8263,12.8656,12.8263,12.842,1818700.0
2010-05-19 14:50:00,16.38,16.39,16.32,16.33,2163800.0,12.8577,12.8656,12.8106,12.8185,2163800.0
2010-05-19 14:55:00,16.33,16.34,16.28,16.31,2019000.0,12.8185,12.8263,12.7792,12.8028,2019000.0
2010-05-19 15:00:00,16.31,16.35,16.27,16.3,2194000.0,12.8028,12.8342,12.7714,12.7949,2194000.0
2010-05-19 15:05:00,16.3,16.3,16.21,16.22,3892800.0,12.7949,12.7949,12.7243,12.7321,3892800.0
2010-05-19 15:10:00,16.23,16.29,16.22,16.25,2344800.0,12.74,12.7871,12.7321,12.7557,2344800.0
2010-05-19 15:15:00,16.25,16.3,16.24,16.27,2960600.0,12.7557,12.7949,12.7478,12.7714,2960600.0
2010-05-19 15:20:00,16.27,16.29,16.2,16.21,3646300.0,12.7714,12.7871,12.7164,12.7243,3646300.0
2010-05-19 15:25:00,16.21,16.32,16.21,16.3,3003800.0,12.7243,12.8106,12.7243,12.7949,3003800.0
2010-05-19 15:30:00,16.29,16.33,16.25,16.3,2850400.0,12.7871,12.8185,12.7557,12.7949,2850400.0
2010-05-19 15:35:00,16.31,16.38,16.25,16.38,3538700.0,12.8028,12.8577,12.7557,12.8577,3538700.0
2010-05-19 15:40:00,16.38,16.4,16.33,16.37,3318300.0,12.8577,12.8734,12.8185,12.8499,3318300.0
2010-05-19 15:45:00,16.38,16.42,16.37,16.38,4662600.0,12.8577,12.8891,12.8499,12.8577,4662600.0
2010-05-19 15:50:00,16.39,16.46,16.36,16.44,5826200.0,12.8656,12.9205,12.842,12.9048,5826200.0
2010-05-19 15:55:00,16.44,16.45,16.31,16.34,9023200.0,12.9048,12.9127,12.8028,12.8263,9023200.0
2010-05-20 09:30:00,15.96,16.05,15.9,15.96,5381100.0,12.528,12.5987,12.4809,12.528,5381100.0
2010-05-20 09:35:00,15.95,16.05,15.89,15.97,6818200.0,12.5202,12.5987,12.4731,12.5359,6818200.0
2010-05-20 09:40:00,15.97,15.97,15.85,15.87,3637500.0,12.5359,12.5359,12.4417,12.4574,3637500.0
2010-05-20 09:45:00,15.88,15.98,15.87,15.97,3297600.0,12.4652,12.5437,12.4574,12.5359,3297600.0
2010-05-20 09:50:00,15.97,16.02,15.93,15.94,3516300.0,12.5359,12.5751,12.5045,12.5123,3516300.0
2010-05-20 09:55:00,15.93,16.01,15.93,15.94,1958800.0,12.5045,12.5673,12.5045,12.5123,1958800.0
2010-05-20 10:00:00,15.94,15.99,15.89,15.93,3499400.0,12.5123,12.5516,12.4731,12.5045,3499400.0
2010-05-20 10:05:00,15.92,16.0,15.9,15.91,4166000.0,12.4966,12.5594,12.4809,12.4888,4166000.0
2010-05-20 10:10:00,15.91,15.92,15.78,15.8,5675200.0,12.4888,12.4966,12.3867,12.4024,5675200.0
2010-05-20 10:15:00,15.8,15.81,15.65,15.73,9853600.0,12.4024,12.4103,12.2847,12.3475,9853600.0
2010-05-20 10:20:00,15.74,15.74,15.53,15.57,7578600.0,12.3553,12.3553,12.1905,12.2219,7578600.0
2010-05-20 10:25:00,15.56,15.64,15.52,15.62,5439100.0,12.214,12.2768,12.1826,12.2611,5439100.0
2010-05-20 10:30:00,15.63,15.7,15.61,15.68,3546800.0,12.269,12.3239,12.2533,12.3082,3546800.0
2010-05-20 10:35:00,15.67,15.68,15.55,15.56,4452000.0,12.3004,12.3082,12.2062,12.214,4452000.0
2010-05-20 10:40:00,15.56,15.61,15.5,15.59,4631900.0,12.214,12.2533,12.1669,12.2376,4631900.0
2010-05-20 10:45:00,15.59,15.71,15.58,15.67,4706500.0,12.2376,12.3318,12.2297,12.3004,4706500.0
2010-05-20 10:50:00,15.67,15.76,15.67,15.72,4195500.0,12.3004,12.371,12.3004,12.3396,4195500.0
2010-05-20 10:55:00,15.71,15.72,15.67,15.69,2670300.0,12.3318,12.3396,12.3004,12.3161,2670300.0
2010-05-20 11:00:00,15.68,15.78,15.67,15.72,3096900.0,12.3082,12.3867,12.3004,12.3396,3096900.0
2010-05-20 11:05:00,15.72,15.8,15.71,15.78,2490100.0,12.3396,12.4024,12.3318,12.3867,2490100.0
2010-05-20 11:10:00,15.77,15.78,15.73,15.75,2537300.0,12.3789,12.3867,12.3475,12.3632,2537300.0
2010-05-20 11:15:00,15.75,15.76,15.68,15.69,2909700.0,12.3632,12.371,12.3082,12.3161,2909700.0
2010-05-20 11:20:00,15.69,15.74,15.67,15.71,1901900.0,12.3161,12.3553,12.3004,12.3318,1901900.0
2010-05-20 11:25:00,15.72,15.81,15.69,15.81,2178300.0,12.3396,12.4103,12.3161,12.4103,2178300.0
2010-05-20 11:30:00,15.8,15.82,15.76,15.8,2726700.0,12.4024,12.4181,12.371,12.4024,2726700.0
2010-05-20 11:35:00,15.8,15.85,15.74,15.79,3251600.0,12.4024,12.4417,12.3553,12.3946,3251600.0
2010-05-20 11:40:00,15.78,15.79,15.72,15.74,1667200.0,12.3867,12.3946,12.3396,12.3553,1667200.0
2010-05-20 11:45:00,15.75,15.79,15.73,15.77,2501100.0,12.3632,12.3946,12.3475,12.3789,2501100.0
2010-05-20 11:50:00,15.77,15.79,15.72,15.75,1960900.0,12.3789,12.3946,12.3396,12.3632,1960900.0
2010-05-20 11:55:00,15.74,15.77,15.7,15.74,3138700.0,12.3553,12.3789,12.3239,12.3553,3138700.0
2010-05-20 12:00:00,15.74,15.78,15.7,15.71,2503900.0,12.3553,12.3867,12.3239,12.3318,2503900.0
2010-05-20 12:05:00,15.72,15.75,15.71,15.74,1470800.0,12.3396,12.3632,12.3318,12.3553,1470800.0
2010-05-20 12:10:00,15.74,15.74,15.68,15.68,2557600.0,12.3553,12.3553,12.3082,12.3082,2557600.0
2010-05-20 12:15:00,15.68,15.69,15.63,15.64,2936400.0,12.3082,12.3161,12.269,12.2768,2936400.0
2010-05-20 12:20:00,15.65,15.67,15.61,15.62,1347500.0,12.2847,12.3004,12.2533,12.2611,1347500.0
2010-05-20 12:25:00,15.61,15.64,15.56,15.58,3408400.0,12.2533,12.2768,12.214,12.2297,3408400.0
2010-05-20 12:30:00,15.58,15.6,15.55,15.56,2572100.0,12.2297,12.2454,12.2062,12.214,2572100.0
2010-05-20 12:35:00,15.56,15.61,15.54,15.61,2370100.0,12.214,12.2533,12.1983,12.2533,2370100.0
2010-05-20 12:40:00,15.6,15.62,15.58,15.6,1360800.0,12.2454,12.2611,12.2297,12.2454,1360800.0
2010-05-20 12:45:00,15.59,15.62,15.56,15.57,1872800.0,12.2376,12.2611,12.214,12.2219,1872800.0
2010-05-20 12:50:00,15.57,15.58,15.5,15.51,2790400.0,12.2219,12.2297,12.1669,12.1748,2790400.0
2010-05-20 12:55:00,15.5,15.53,15.44,15.45,4341800.0,12.1669,12.1905,12.1198,12.1277,4341800.0
2010-05-20 13:00:00,15.45,15.54,15.43,15.53,3331800.0,12.1277,12.1983,12.112,12.1905,3331800.0
2010-05-20 13:05:00,15.54,15.57,15.51,15.56,2539700.0,12.1983,12.2219,12.1748,12.214,2539700.0
2010-05-20 13:10:00,15.57,15.6,15.56,15.59,2550800.0,12.2219,12.2454,12.214,12.2376,2550800.0
2010-05-20 13:15:00,15.59,15.61,15.55,15.61,2411700.0,12.2376,12.2533,12.2062,12.2533,2411700.0
2010-05-20 13:20:00,15.6,15.66,15.59,15.64,3013200.0,12.2454,12.2925,12.2376,12.2768,3013200.0
2010-05-20 13:25:00,15.64,15.71,15.62,15.66,3265200.0,12.2768,12.3318,12.2611,12.2925,3265200.0
2010-05-20 13:30:00,15.66,15.75,15.65,15.65,4502400.0,12.2925,12.3632,12.2847,12.2847,4502400.0
2010-05-20 13:35:00,15.65,15.7,15.62,15.65,2651200.0,12.2847,12.3239,12.2611,12.2847,2651200.0
2010-05-20 13:40:00,15.66,15.75,15.65,15.75,2918800.0,12.2925,12.3632,12.2847,12.3632,2918800.0
2010-05-20 13:45:00,15.75,15.75,15.68,15.73,3352700.0,12.3632,12.3632,12.3082,12.3475,3352700.0
2010-05-20 13:50:00,15.73,15.8,15.72,15.74,5308000.0,12.3475,12.4024,12.3396,12.3553,5308000.0
2010-05-20 13:55:00,15.74,15.77,15.7,15.74,2791100.0,12.3553,12.3789,12.3239,12.3553,2791100.0
2010-05-20 14:00:00,15.74,15.76,15.64,15.65,3329300.0,12.3553,12.371,12.2768,12.2847,3329300.0
2010-05-20 14:05:00,15.66,15.69,15.62,15.68,2431000.0,12.2925,12.3161,12.2611,12.3082,2431000.0
2010-05-20 14:10:00,15.68,15.79,15.68,15.79,3249300.0,12.3082,12.3946,12.3082,12.3946,3249300.0
2010-05-20 14:15:00,15.78,15.83,15.73,15.81,3586200.0,12.3867,12.426,12.3475,12.4103,3586200.0
2010-05-20 14:20:00,15.81,15.89,15.78,15.86,3546500.0,12.4103,12.4731,12.3867,12.4495,3546500.0
2010-05-20 14:25:00,15.86,15.9,15.76,15.78,4959800.0,12.4495,12.4809,12.371,12.3867,4959800.0
2010-05-20 14:30:00,15.78,15.84,15.74,15.84,3823400.0,12.3867,12.4338,12.3553,12.4338,3823400.0
2010-05-20 14:35:00,15.84,15.9,15.8,15.85,3901700.0,12.4338,12.4809,12.4024,12.4417,3901700.0
2010-05-20 14:40:00,15.85,15.88,15.79,15.85,3232500.0,12.4417,12.4652,12.3946,12.4417,3232500.0
2010-05-20 14:45:00,15.85,15.9,15.79,15.89,3581200.0,12.4417,12.4809,12.3946,12.4731,3581200.0
2010-05-20 14:50:00,15.88,15.95,15.85,15.9,4730700.0,12.4652,12.5202,12.4417,12.4809,4730700.0
2010-05-20 14:55:00,15.89,15.91,15.78,15.8,4245800.0,12.4731,12.4888,12.3867,12.4024,4245800.0
2010-05-20 15:00:00,15.8,15.83,15.79,15.81,2038700.0,12.4024,12.426,12.3946,12.4103,2038700.0
2010-05-20 15:05:00,15.82,15.82,15.73,15.78,3490200.0,12.4181,12.4181,12.3475,12.3867,3490200.0
2010-05-20 15:10:00,15.78,15.81,15.71,15.75,2432400.0,12.3867,12.4103,12.3318,12.3632,2432400.0
2010-05-20 15:15:00,15.76,15.82,15.73,15.8,2674400.0,12.371,12.4181,12.3475,12.4024,2674400.0
2010-05-20 15:20:00,15.79,15.87,15.76,15.87,3198900.0,12.3946,12.4574,12.371,12.4574,3198900.0
2010-05-20 15:25:00,15.86,15.87,15.8,15.8,2856500.0,12.4495,12.4574,12.4024,12.4024,2856500.0
2010-05-20 15:30:00,15.81,15.83,15.78,15.79,2427300.0,12.4103,12.426,12.3867,12.3946,2427300.0
2010-05-20 15:35:00,15.79,15.8,15.67,15.7,4080100.0,12.3946,12.4024,12.3004,12.3239,4080100.0
2010-05-20 15:40:00,15.7,15.71,15.61,15.63,4396600.0,12.3239,12.3318,12.2533,12.269,4396600.0
2010-05-20 15:45:00,15.63,15.64,15.53,15.6,5808500.0,12.269,12.2768,12.1905,12.2454,5808500.0
2010-05-20 15:50:00,15.58,15.6,15.45,15.45,8996700.0,12.2297,12.2454,12.1277,12.1277,8996700.0
2010-05-20 15:55:00,15.45,15.46,15.28,15.29,16393800.0,12.1277,12.1355,11.9942,12.0021,16393800.0
2010-05-21 09:30:00,14.96,15.17,14.95,15.05,23174300.0,11.7431,11.9079,11.7352,11.8137,23174300.0
2010-05-21 09:35:00,15.06,15.4,15.05,15.33,10069600.0,11.8216,12.0884,11.8137,12.0335,10069600.0
2010-05-21 09:40:00,15.33,15.44,15.25,15.25,6447600.0,12.0335,12.1198,11.9707,11.9707,6447600.0
2010-05-21 09:45:00,15.25,15.38,15.22,15.37,4669900.0,11.9707,12.0727,11.9471,12.0649,4669900.0
2010-05-21 09:50:00,15.36,15.44,15.28,15.39,5719100.0,12.057,12.1198,11.9942,12.0806,5719100.0
2010-05-21 09:55:00,15.38,15.49,15.36,15.45,4934600.0,12.0727,12.1591,12.057,12.1277,4934600.0
2010-05-21 10:00:00,15.44,15.5,15.38,15.46,5133000.0,12.1198,12.1669,12.0727,12.1355,5133000.0
2010-05-21 10:05:00,15.46,15.64,15.45,15.55,7039900.0,12.1355,12.2768,12.1277,12.2062,7039900.0
2010-05-21 10:10:00,15.55,15.58,15.46,15.55,4403200.0,12.2062,12.2297,12.1355,12.2062,4403200.0
2010-05-21 10:15:00,15.56,15.59,15.51,15.57,4232700.0,12.214,12.2376,12.1748,12.2219,4232700.0
2010-05-21 10:20:00,15.57,15.6,15.45,15.46,3895600.0,12.2219,12.2454,12.1277,12.1355,3895600.0
2010-05-21 10:25:00,15.46,15.5,15.42,15.44,3420600.0,12.1355,12.1669,12.1041,12.1198,3420600.0
2010-05-21 10:30:00,15.43,15.5,15.38,15.5,3418000.0,12.112,12.1669,12.0727,12.1669,3418000.0
2010-05-21 10:35:00,15.5,15.57,15.49,15.53,2923800.0,12.1669,12.2219,12.1591,12.1905,2923800.0
2010-05-21 10:40:00,15.54,15.61,15.53,15.55,3285600.0,12.1983,12.2533,12.1905,12.2062,3285600.0
2010-05-21 10:45:00,15.55,15.57,15.49,15.5,3142600.0,12.2062,12.2219,12.1591,12.1669,3142600.0
2010-05-21 10:50:00,15.5,15.59,15.47,15.53,2944900.0,12.1669,12.2376,12.1434,12.1905,2944900.0
2010-05-21 10:55:00,15.52,15.57,15.51,15.55,2046700.0,12.1826,12.2219,12.1748,12.2062,2046700.0
2010-05-21 11:00:00,15.55,15.67,15.54,15.66,3299900.0,12.2062,12.3004,12.1983,12.2925,3299900.0
2010-05-21 11:05:00,15.65,15.74,15.65,15.71,2888100.0,12.2847,12.3553,12.2847,12.3318,2888100.0
2010-05-21 11:10:00,15.71,15.71,15.64,15.7,2069000.0,12.3318,12.3318,12.2768,12.3239,2069000.0
2010-05-21 11:15:00,15.71,15.86,15.7,15.85,4280000.0,12.3318,12.4495,12.3239,12.4417,4280000.0
2010-05-21 11:20:00,15.86,15.99,15.83,15.98,6325100.0,12.4495,12.5516,12.426,12.5437,6325100.0
2010-05-21 11:25:00,15.97,15.98,15.83,15.87,3879300.0,12.5359,12.5437,12.426,12.4574,3879300.0
2010-05-21 11:30:00,15.87,15.89,15.81,15.84,2265200.0,12.4574,12.4731,12.4103,12.4338,2265200.0
2010-05-21 11:35:00,15.84,15.95,15.83,15.95,2624900.0,12.4338,12.5202,12.426,12.5202,2624900.0
2010-05-21 11:40:00,15.95,15.96,15.9,15.93,2797800.0,12.5202,12.528,12.4809,12.5045,2797800.0
2010-05-21 11:45:00,15.94,15.98,15.88,15.91,3335500.0,12.5123,12.5437,12.4652,12.4888,3335500.0
2010-05-21 11:50:00,15.91,15.99,15.9,15.93,3256800.0,12.4888,12.5516,12.4809,12.5045,3256800.0
2010-05-21 11:55:00,15.93,15.94,15.86,15.9,2805700.0,12.5045,12.5123,12.4495,12.4809,2805700.0
2010-05-21 12:00:00,15.89,15.93,15.84,15.92,2663400.0,12.4731,12.5045,12.4338,12.4966,2663400.0
2010-05-21 12:05:00,15.92,15.94,15.9,15.93,1766700.0,12.4966,12.5123,12.4809,12.5045,1766700.0
2010-05-21 12:10:00,15.92,15.94,15.87,15.91,2494600.0,12.4966,12.5123,12.4574,12.4888,2494600.0
2010-05-21 12:15:00,15.91,15.96,15.89,15.91,1859400.0,12.4888,12.528,12.4731,12.4888,1859400.0
2010-05-21 12:20:00,15.91,15.97,15.87,15.94,1589600.0,12.4888,12.5359,12.4574,12.5123,1589600.0
2010-05-21 12:25:00,15.94,15.97,15.92,15.95,1111100.0,12.5123,12.5359,12.4966,12.5202,1111100.0
2010-05-21 12:30:00,15.95,15.97,15.85,15.86,1839700.0,12.5202,12.5359,12.4417,12.4495,1839700.0
2010-05-21 12:35:00,15.87,15.92,15.85,15.9,1599500.0,12.4574,12.4966,12.4417,12.4809,1599500.0
2010-05-21 12:40:00,15.9,15.91,15.88,15.89,1047300.0,12.4809,12.4888,12.4652,12.4731,1047300.0
2010-05-21 12:45:00,15.88,15.89,15.81,15.82,1516600.0,12.4652,12.4731,12.4103,12.4181,1516600.0
2010-05-21 12:50:00,15.83,15.92,15.82,15.92,1348700.0,12.426,12.4966,12.4181,12.4966,1348700.0
2010-05-21 12:55:00,15.92,15.92,15.86,15.86,1322400.0,12.4966,12.4966,12.4495,12.4495,1322400.0
2010-05-21 13:00:00,15.86,15.88,15.79,15.8,1692000.0,12.4495,12.4652,12.3946,12.4024,1692000.0
2010-05-21 13:05:00,15.8,15.89,15.78,15.88,1665400.0,12.4024,12.4731,12.3867,12.4652,1665400.0
2010-05-21 13:10:00,15.89,15.9,15.86,15.88,1511900.0,12.4731,12.4809,12.4495,12.4652,1511900.0
2010-05-21 13:15:00,15.89,15.91,15.84,15.85,1352300.0,12.4731,12.4888,12.4338,12.4417,1352300.0
2010-05-21 13:20:00,15.85,15.87,15.76,15.79,1467200.0,12.4417,12.4574,12.371,12.3946,1467200.0
2010-05-21 13:25:00,15.78,15.82,15.75,15.77,1586300.0,12.3867,12.4181,12.3632,12.3789,1586300.0
2010-05-21 13:30:00,15.77,15.87,15.75,15.87,1846100.0,12.3789,12.4574,12.3632,12.4574,1846100.0
2010-05-21 13:35:00,15.86,15.88,15.83,15.85,1520200.0,12.4495,12.4652,12.426,12.4417,1520200.0
2010-05-21 13:40:00,15.85,15.87,15.84,15.85,590200.0,12.4417,12.4574,12.4338,12.4417,590200.0
2010-05-21 13:45:00,15.85,15.92,15.85,15.89,1227300.0,12.4417,12.4966,12.4417,12.4731,1227300.0
2010-05-21 13:50:00,15.89,15.91,15.87,15.89,1453900.0,12.4731,12.4888,12.4574,12.4731,1453900.0
2010-05-21 13:55:00,15.89,15.92,15.86,15.89,737000.0,12.4731,12.4966,12.4495,12.4731,737000.0
2010-05-21 14:00:00,15.89,15.93,15.86,15.88,1841000.0,12.4731,12.5045,12.4495,12.4652,1841000.0
2010-05-21 14:05:00,15.89,15.9,15.8,15.82,2082900.0,12.4731,12.4809,12.4024,12.4181,2082900.0
2010-05-21 14:10:00,15.83,15.86,15.77,15.77,2125300.0,12.426,12.4495,12.3789,12.3789,2125300.0
2010-05-21 14:15:00,15.77,15.83,15.71,15.76,2502900.0,12.3789,12.426,12.3318,12.371,2502900.0
2010-05-21 14:20:00,15.76,15.9,15.71,15.77,1939600.0,12.371,12.4809,12.3318,12.3789,1939600.0
2010-05-21 14:25:00,15.77,15.82,15.74,15.79,1897100.0,12.3789,12.4181,12.3553,12.3946,1897100.0
2010-05-21 14:30:00,15.79,15.84,15.79,15.84,1372800.0,12.3946,12.4338,12.3946,12.4338,1372800.0
2010-05-21 14:35:00,15.83,15.84,15.75,15.76,1901000.0,12.426,12.4338,12.3632,12.371,1901000.0
2010-05-21 14:40:00,15.77,15.8,15.74,15.77,1406700.0,12.3789,12.4024,12.3553,12.3789,1406700.0
2010-05-21 14:45:00,15.77,15.77,15.65,15.76,3261900.0,12.3789,12.3789,12.2847,12.371,3261900.0
2010-05-21 14:50:00,15.76,15.76,15.69,15.71,1488500.0,12.371,12.371,12.3161,12.3318,1488500.0
2010-05-21 14:55:00,15.7,15.76,15.67,15.75,2025700.0,12.3239,12.371,12.3004,12.3632,2025700.0
2010-05-21 15:00:00,15.75,15.8,15.73,15.76,2151200.0,12.3632,12.4024,12.3475,12.371,2151200.0
2010-05-21 15:05:00,15.75,15.77,15.7,15.72,1334900.0,12.3632,12.3789,12.3239,12.3396,1334900.0
2010-05-21 15:10:00,15.72,15.72,15.65,15.67,2089200.0,12.3396,12.3396,12.2847,12.3004,2089200.0
2010-05-21 15:15:00,15.67,15.68,15.53,15.53,5209300.0,12.3004,12.3082,12.1905,12.1905,5209300.0
2010-05-21 15:20:00,15.54,15.68,15.53,15.64,4134200.0,12.1983,12.3082,12.1905,12.2768,4134200.0
2010-05-21 15:25:00,15.64,15.68,15.61,15.64,2109200.0,12.2768,12.3082,12.2533,12.2768,2109200.0
2010-05-21 15:30:00,15.64,15.65,15.55,15.58,2550300.0,12.2768,12.2847,12.2062,12.2297,2550300.0
2010-05-21 15:35:00,15.57,15.62,15.54,15.58,2623300.0,12.2219,12.2611,12.1983,12.2297,2623300.0
2010-05-21 15:40:00,15.58,15.74,15.56,15.74,4473500.0,12.2297,12.3553,12.214,12.3553,4473500.0
2010-05-21 15:45:00,15.74,15.79,15.7,15.72,5503700.0,12.3553,12.3946,12.3239,12.3396,5503700.0
2010-05-21 15:50:00,15.73,15.84,15.71,15.84,5343900.0,12.3475,12.4338,12.3318,12.4338,5343900.0
2010-05-21 15:55:00,15.84,16.0,15.83,15.97,11576900.0,12.4338,12.5594,12.426,12.5359,11576900.0
2010-05-24 09:30:00,15.98,16.08,15.89,15.96,4804500.0,12.5437,12.6222,12.4731,12.528,4804500.0
2010-05-24 09:35:00,15.94,15.98,15.82,15.85,3867400.0,12.5123,12.5437,12.4181,12.4417,3867400.0
2010-05-24 09:40:00,15.85,15.86,15.72,15.73,4846600.0,12.4417,12.4495,12.3396,12.3475,4846600.0
2010-05-24 09:45:00,15.72,15.8,15.72,15.77,3685200.0,12.3396,12.4024,12.3396,12.3789,3685200.0
2010-05-24 09:50:00,15.78,15.84,15.76,15.78,2983600.0,12.3867,12.4338,12.371,12.3867,2983600.0
2010-05-24 09:55:00,15.79,15.8,15.73,15.74,2219400.0,12.3946,12.4024,12.3475,12.3553,2219400.0
2010-05-24 10:00:00,15.74,15.78,15.65,15.66,5694400.0,12.3553,12.3867,12.2847,12.2925,5694400.0
2010-05-24 10:05:00,15.67,15.76,15.66,15.75,3479400.0,12.3004,12.371,12.2925,12.3632,3479400.0
2010-05-24 10:10:00,15.75,15.8,15.73,15.8,2634300.0,12.3632,12.4024,12.3475,12.4024,2634300.0
2010-05-24 10:15:00,15.8,15.81,15.77,15.79,3108800.0,12.4024,12.4103,12.3789,12.3946,3108800.0
2010-05-24 10:20:00,15.79,15.83,15.77,15.79,2554200.0,12.3946,12.426,12.3789,12.3946,2554200.0
2010-05-24 10:25:00,15.79,15.82,15.77,15.8,1531900.0,12.3946,12.4181,12.3789,12.4024,1531900.0
2010-05-24 10:30:00,15.8,15.82,15.78,15.81,1681100.0,12.4024,12.4181,12.3867,12.4103,1681100.0
2010-05-24 10:35:00,15.81,15.9,15.81,15.89,2672500.0,12.4103,12.4809,12.4103,12.4731,2672500.0
2010-05-24 10:40:00,15.89,15.94,15.89,15.91,3658200.0,12.4731,12.5123,12.4731,12.4888,3658200.0
2010-05-24 10:45:00,15.91,15.92,15.86,15.87,2138100.0,12.4888,12.4966,12.4495,12.4574,2138100.0
2010-05-24 10:50:00,15.88,15.89,15.82,15.84,1820200.0,12.4652,12.4731,12.4181,12.4338,1820200.0
2010-05-24 10:55:00,15.83,15.86,15.79,15.84,1637800.0,12.426,12.4495,12.3946,12.4338,1637800.0
2010-05-24 11:00:00,15.84,15.85,15.82,15.85,1229900.0,12.4338,12.4417,12.4181,12.4417,1229900.0
2010-05-24 11:05:00,15.86,15.92,15.85,15.91,1816200.0,12.4495,12.4966,12.4417,12.4888,1816200.0
2010-05-24 11:10:00,15.91,15.92,15.82,15.83,1846700.0,12.4888,12.4966,12.4181,12.426,1846700.0
2010-05-24 11:15:00,15.84,15.85,15.79,15.84,1979800.0,12.4338,12.4417,12.3946,12.4338,1979800.0
2010-05-24 11:20:00,15.84,15.84,15.79,15.79,1287400.0,12.4338,12.4338,12.3946,12.3946,1287400.0
2010-05-24 11:25:00,15.79,15.8,15.73,15.77,2106900.0,12.3946,12.4024,12.3475,12.3789,2106900.0
2010-05-24 11:30:00,15.77,15.79,15.76,15.78,1158400.0,12.3789,12.3946,12.371,12.3867,1158400.0
2010-05-24 11:35:00,15.79,15.81,15.78,15.78,1994200.0,12.3946,12.4103,12.3867,12.3867,1994200.0
2010-05-24 11:40:00,15.78,15.86,15.76,15.84,1588800.0,12.3867,12.4495,12.371,12.4338,1588800.0
2010-05-24 11:45:00,15.84,15.87,15.82,15.86,1198300.0,12.4338,12.4574,12.4181,12.4495,1198300.0
2010-05-24 11:50:00,15.86,15.86,15.82,15.82,1226100.0,12.4495,12.4495,12.4181,12.4181,1226100.0
2010-05-24 11:55:00,15.83,15.85,15.8,15.83,956200.0,12.426,12.4417,12.4024,12.426,956200.0
2010-05-24 12:00:00,15.83,15.85,15.81,15.83,832600.0,12.426,12.4417,12.4103,12.426,832600.0
2010-05-24 12:05:00,15.82,15.89,15.82,15.86,1666300.0,12.4181,12.4731,12.4181,12.4495,1666300.0
2010-05-24 12:10:00,15.87,15.88,15.83,15.84,823900.0,12.4574,12.4652,12.426,12.4338,823900.0
2010-05-24 12:15:00,15.85,15.86,15.79,15.82,1167700.0,12.4417,12.4495,12.3946,12.4181,1167700.0
2010-05-24 12:20:00,15.82,15.82,15.79,15.8,758300.0,12.4181,12.4181,12.3946,12.4024,758300.0
2010-05-24 12:25:00,15.81,15.84,15.8,15.84,757600.0,12.4103,12.4338,12.4024,12.4338,757600.0
2010-05-24 12:30:00,15.83,15.86,15.82,15.83,509800.0,12.426,12.4495,12.4181,12.426,509800.0
2010-05-24 12:35:00,15.83,15.83,15.72,15.8,1045400.0,12.426,12.426,12.3396,12.4024,1045400.0
2010-05-24 12:40:00,15.81,15.82,15.77,15.79,1266500.0,12.4103,12.4181,12.3789,12.3946,1266500.0
2010-05-24 12:45:00,15.79,15.82,15.78,15.81,688800.0,12.3946,12.4181,12.3867,12.4103,688800.0
2010-05-24 12:50:00,15.81,15.85,15.8,15.84,1054100.0,12.4103,12.4417,12.4024,12.4338,1054100.0
2010-05-24 12:55:00,15.84,15.84,15.82,15.84,453400.0,12.4338,12.4338,12.4181,12.4338,453400.0
2010-05-24 13:00:00,15.84,15.87,15.81,15.81,1045900.0,12.4338,12.4574,12.4103,12.4103,1045900.0
2010-05-24 13:05:00,15.82,15.82,15.76,15.76,1328500.0,12.4181,12.4181,12.371,12.371,1328500.0
2010-05-24 13:10:00,15.76,15.78,15.73,15.76,1430000.0,12.371,12.3867,12.3475,12.371,1430000.0
2010-05-24 13:15:00,15.76,15.77,15.71,15.73,1457600.0,12.371,12.3789,12.3318,12.3475,1457600.0
2010-05-24 13:20:00,15.73,15.77,15.71,15.75,1393700.0,12.3475,12.3789,12.3318,12.3632,1393700.0
2010-05-24 13:25:00,15.76,15.8,15.74,15.75,1302100.0,12.371,12.4024,12.3553,12.3632,1302100.0
2010-05-24 13:30:00,15.76,15.78,15.71,15.73,1056700.0,12.371,12.3867,12.3318,12.3475,1056700.0
2010-05-24 13:35:00,15.72,15.73,15.7,15.7,1359300.0,12.3396,12.3475,12.3239,12.3239,1359300.0
2010-05-24 13:40:00,15.7,15.73,15.69,15.69,1519000.0,12.3239,12.3475,12.3161,12.3161,1519000.0
2010-05-24 13:45:00,15.7,15.71,15.66,15.69,1756300.0,12.3239,12.3318,12.2925,12.3161,1756300.0
2010-05-24 13:50:00,15.68,15.7,15.65,15.7,2287800.0,12.3082,12.3239,12.2847,12.3239,2287800.0
2010-05-24 13:55:00,15.7,15.72,15.67,15.72,1018600.0,12.3239,12.3396,12.3004,12.3396,1018600.0
2010-05-24 14:00:00,15.72,15.73,15.67,15.69,1459900.0,12.3396,12.3475,12.3004,12.3161,1459900.0
2010-05-24 14:05:00,15.69,15.7,15.66,15.69,933200.0,12.3161,12.3239,12.2925,12.3161,933200.0
2010-05-24 14:10:00,15.69,15.74,15.68,15.72,952500.0,12.3161,12.3553,12.3082,12.3396,952500.0
2010-05-24 14:15:00,15.73,15.73,15.68,15.69,1058000.0,12.3475,12.3475,12.3082,12.3161,1058000.0
2010-05-24 14:20:00,15.69,15.7,15.65,15.67,1422800.0,12.3161,12.3239,12.2847,12.3004,1422800.0
2010-05-24 14:25:00,15.67,15.68,15.62,15.64,1788700.0,12.3004,12.3082,12.2611,12.2768,1788700.0
2010-05-24 14:30:00,15.66,15.68,15.61,15.67,1620400.0,12.2925,12.3082,12.2533,12.3004,1620400.0
2010-05-24 14:35:00,15.68,15.68,15.61,15.63,1364800.0,12.3082,12.3082,12.2533,12.269,1364800.0
2010-05-24 14:40:00,15.63,15.64,15.61,15.63,824400.0,12.269,12.2768,12.2533,12.269,824400.0
2010-05-24 14:45:00,15.63,15.63,15.58,15.59,2480700.0,12.269,12.269,12.2297,12.2376,2480700.0
2010-05-24 14:50:00,15.59,15.62,15.56,15.62,2118500.0,12.2376,12.2611,12.214,12.2611,2118500.0
2010-05-24 14:55:00,15.62,15.63,15.57,15.57,1859700.0,12.2611,12.269,12.2219,12.2219,1859700.0
2010-05-24 15:00:00,15.58,15.6,15.56,15.56,1429100.0,12.2297,12.2454,12.214,12.214,1429100.0
2010-05-24 15:05:00,15.57,15.57,15.53,15.54,2789100.0,12.2219,12.2219,12.1905,12.1983,2789100.0
2010-05-24 15:10:00,15.54,15.57,15.51,15.56,1701800.0,12.1983,12.2219,12.1748,12.214,1701800.0
2010-05-24 15:15:00,15.57,15.59,15.54,15.54,1572100.0,12.2219,12.2376,12.1983,12.1983,1572100.0
2010-05-24 15:20:00,15.54,15.59,15.53,15.58,1706100.0,12.1983,12.2376,12.1905,12.2297,1706100.0
2010-05-24 15:25:00,15.58,15.58,15.56,15.57,1181000.0,12.2297,12.2297,12.214,12.2219,1181000.0
2010-05-24 15:30:00,15.57,15.61,15.54,15.6,2024000.0,12.2219,12.2533,12.1983,12.2454,2024000.0
2010-05-24 15:35:00,15.6,15.62,15.58,15.61,1918800.0,12.2454,12.2611,12.2297,12.2533,1918800.0
2010-05-24 15:40:00,15.61,15.64,15.59,15.61,1627600.0,12.2533,12.2768,12.2376,12.2533,1627600.0
2010-05-24 15:45:00,15.62,15.62,15.51,15.52,4834800.0,12.2611,12.2611,12.1748,12.1826,4834800.0
2010-05-24 15:50:00,15.52,15.53,15.45,15.45,6988600.0,12.1826,12.1905,12.1277,12.1277,6988600.0
2010-05-24 15:55:00,15.45,15.48,15.39,15.41,11301700.0,12.1277,12.1512,12.0806,12.0963,11301700.0
2010-05-25 09:30:00,14.91,15.01,14.8,14.98,10944500.0,11.7038,11.7823,11.6175,11.7588,10944500.0
2010-05-25 09:35:00,14.97,15.04,14.88,14.98,11257700.0,11.7509,11.8059,11.6803,11.7588,11257700.0
2010-05-25 09:40:00,14.96,14.97,14.81,14.94,6575300.0,11.7431,11.7509,11.6253,11.7274,6575300.0
2010-05-25 09:45:00,14.94,15.04,14.92,15.0,7746500.0,11.7274,11.8059,11.7117,11.7745,7746500.0
2010-05-25 09:50:00,15.01,15.07,14.94,14.98,7027100.0,11.7823,11.8294,11.7274,11.7588,7027100.0
2010-05-25 09:55:00,14.98,15.03,14.91,14.95,4254900.0,11.7588,11.798,11.7038,11.7352,4254900.0
2010-05-25 10:00:00,14.94,15.08,14.93,15.07,6606100.0,11.7274,11.8373,11.7195,11.8294,6606100.0
2010-05-25 10:05:00,15.08,15.08,14.96,15.0,5247500.0,11.8373,11.8373,11.7431,11.7745,5247500.0
2010-05-25 10:10:00,15.01,15.07,14.96,15.04,3664300.0,11.7823,11.8294,11.7431,11.8059,3664300.0
2010-05-25 10:15:00,15.03,15.15,15.03,15.06,4809400.0,11.798,11.8922,11.798,11.8216,4809400.0
2010-05-25 10:20:00,15.07,15.09,15.0,15.07,3347300.0,11.8294,11.8451,11.7745,11.8294,3347300.0
2010-05-25 10:25:00,15.07,15.1,14.97,14.98,4326900.0,11.8294,11.853,11.7509,11.7588,4326900.0
2010-05-25 10:30:00,14.98,15.04,14.96,14.98,3363600.0,11.7588,11.8059,11.7431,11.7588,3363600.0
2010-05-25 10:35:00,14.99,15.03,14.96,14.97,3266300.0,11.7666,11.798,11.7431,11.7509,3266300.0
2010-05-25 10:40:00,14.97,14.98,14.92,14.93,2810500.0,11.7509,11.7588,11.7117,11.7195,2810500.0
2010-05-25 10:45:00,14.93,14.98,14.91,14.92,2605000.0,11.7195,11.7588,11.7038,11.7117,2605000.0
2010-05-25 10:50:00,14.93,14.95,14.9,14.93,2871200.0,11.7195,11.7352,11.696,11.7195,2871200.0
2010-05-25 10:55:00,14.93,14.98,14.91,14.98,1878900.0,11.7195,11.7588,11.7038,11.7588,1878900.0
2010-05-25 11:00:00,14.98,15.04,14.97,15.03,1940400.0,11.7588,11.8059,11.7509,11.798,1940400.0
2010-05-25 11:05:00,15.02,15.12,15.02,15.06,4342800.0,11.7902,11.8687,11.7902,11.8216,4342800.0
2010-05-25 11:10:00,15.06,15.08,15.03,15.08,2017100.0,11.8216,11.8373,11.798,11.8373,2017100.0
2010-05-25 11:15:00,15.07,15.09,15.01,15.02,2215000.0,11.8294,11.8451,11.7823,11.7902,2215000.0
2010-05-25 11:20:00,15.01,15.03,14.97,15.0,2581700.0,11.7823,11.798,11.7509,11.7745,2581700.0
2010-05-25 11:25:00,15.01,15.03,14.98,15.0,2062300.0,11.7823,11.798,11.7588,11.7745,2062300.0
2010-05-25 11:30:00,15.0,15.0,14.95,14.96,2194900.0,11.7745,11.7745,11.7352,11.7431,2194900.0
2010-05-25 11:35:00,14.96,14.99,14.94,14.99,1704400.0,11.7431,11.7666,11.7274,11.7666,1704400.0
2010-05-25 11:40:00,14.99,15.03,14.98,15.0,2428500.0,11.7666,11.798,11.7588,11.7745,2428500.0
2010-05-25 11:45:00,15.0,15.0,14.96,14.98,1118900.0,11.7745,11.7745,11.7431,11.7588,1118900.0
2010-05-25 11:50:00,14.98,15.05,14.97,15.05,1621000.0,11.7588,11.8137,11.7509,11.8137,1621000.0
2010-05-25 11:55:00,15.05,15.06,15.03,15.06,2500500.0,11.8137,11.8216,11.798,11.8216,2500500.0
2010-05-25 12:00:00,15.06,15.15,15.04,15.14,2515700.0,11.8216,11.8922,11.8059,11.8844,2515700.0
2010-05-25 12:05:00,15.14,15.14,15.07,15.08,2900900.0,11.8844,11.8844,11.8294,11.8373,2900900.0
2010-05-25 12:10:00,15.08,15.11,15.06,15.1,3045600.0,11.8373,11.8608,11.8216,11.853,3045600.0
2010-05-25 12:15:00,15.11,15.13,15.06,15.08,1998100.0,11.8608,11.8765,11.8216,11.8373,1998100.0
2010-05-25 12:20:00,15.07,15.09,15.02,15.03,1981900.0,11.8294,11.8451,11.7902,11.798,1981900.0
2010-05-25 12:25:00,15.03,15.08,15.02,15.05,2427400.0,11.798,11.8373,11.7902,11.8137,2427400.0
2010-05-25 12:30:00,15.05,15.08,15.03,15.05,1595300.0,11.8137,11.8373,11.798,11.8137,1595300.0
2010-05-25 12:35:00,15.04,15.08,15.04,15.07,1084400.0,11.8059,11.8373,11.8059,11.8294,1084400.0
2010-05-25 12:40:00,15.07,15.07,15.01,15.02,1446800.0,11.8294,11.8294,11.7823,11.7902,1446800.0
2010-05-25 12:45:00,15.01,15.05,15.01,15.04,2489300.0,11.7823,11.8137,11.7823,11.8059,2489300.0
2010-05-25 12:50:00,15.03,15.05,15.02,15.03,1322700.0,11.798,11.8137,11.7902,11.798,1322700.0
2010-05-25 12:55:00,15.02,15.07,15.02,15.06,1372800.0,11.7902,11.8294,11.7902,11.8216,1372800.0
2010-05-25 13:00:00,15.05,15.07,15.0,15.0,2568600.0,11.8137,11.8294,11.7745,11.7745,2568600.0
2010-05-25 13:05:00,15.0,15.02,14.96,14.98,1916700.0,11.7745,11.7902,11.7431,11.7588,1916700.0
2010-05-25 13:10:00,14.98,14.99,14.94,14.96,1910900.0,11.7588,11.7666,11.7274,11.7431,1910900.0
2010-05-25 13:15:00,14.96,14.99,14.95,14.97,1158200.0,11.7431,11.7666,11.7352,11.7509,1158200.0
2010-05-25 13:20:00,14.97,15.02,14.97,15.0,1736200.0,11.7509,11.7902,11.7509,11.7745,1736200.0
2010-05-25 13:25:00,15.0,15.04,14.99,15.02,1380900.0,11.7745,11.8059,11.7666,11.7902,1380900.0
2010-05-25 13:30:00,15.02,15.04,14.99,15.0,2137100.0,11.7902,11.8059,11.7666,11.7745,2137100.0
2010-05-25 13:35:00,15.0,15.02,14.97,15.01,1653300.0,11.7745,11.7902,11.7509,11.7823,1653300.0
2010-05-25 13:40:00,15.0,15.01,14.97,14.98,1442200.0,11.7745,11.7823,11.7509,11.7588,1442200.0
2010-05-25 13:45:00,14.99,15.01,14.97,15.0,1005900.0,11.7666,11.7823,11.7509,11.7745,1005900.0
2010-05-25 13:50:00,15.0,15.03,14.97,15.0,1382700.0,11.7745,11.798,11.7509,11.7745,1382700.0
2010-05-25 13:55:00,15.01,15.01,14.97,14.98,1193500.0,11.7823,11.7823,11.7509,11.7588,1193500.0
2010-05-25 14:00:00,14.98,15.0,14.96,15.0,1266800.0,11.7588,11.7745,11.7431,11.7745,1266800.0
2010-05-25 14:05:00,15.0,15.05,14.99,15.0,2156500.0,11.7745,11.8137,11.7666,11.7745,2156500.0
2010-05-25 14:10:00,15.0,15.04,15.0,15.03,1279700.0,11.7745,11.8059,11.7745,11.798,1279700.0
2010-05-25 14:15:00,15.04,15.05,15.0,15.05,1358700.0,11.8059,11.8137,11.7745,11.8137,1358700.0
2010-05-25 14:20:00,15.05,15.05,15.0,15.04,1963600.0,11.8137,11.8137,11.7745,11.8059,1963600.0
2010-05-25 14:25:00,15.04,15.1,15.03,15.06,1848200.0,11.8059,11.853,11.798,11.8216,1848200.0
2010-05-25 14:30:00,15.06,15.11,15.05,15.07,2842000.0,11.8216,11.8608,11.8137,11.8294,2842000.0
2010-05-25 14:35:00,15.06,15.11,15.05,15.07,1760600.0,11.8216,11.8608,11.8137,11.8294,1760600.0
2010-05-25 14:40:00,15.07,15.18,15.07,15.16,3324000.0,11.8294,11.9158,11.8294,11.9001,3324000.0
2010-05-25 14:45:00,15.16,15.25,15.13,15.24,4180700.0,11.9001,11.9707,11.8765,11.9628,4180700.0
2010-05-25 14:50:00,15.24,15.26,15.18,15.24,3272300.0,11.9628,11.9785,11.9158,11.9628,3272300.0
2010-05-25 14:55:00,15.25,15.25,15.16,15.21,2536200.0,11.9707,11.9707,11.9001,11.9393,2536200.0
2010-05-25 15:00:00,15.21,15.3,15.2,15.26,3252600.0,11.9393,12.0099,11.9315,11.9785,3252600.0
2010-05-25 15:05:00,15.26,15.37,15.25,15.37,5513300.0,11.9785,12.0649,11.9707,12.0649,5513300.0
2010-05-25 15:10:00,15.37,15.38,15.25,15.26,4396200.0,12.0649,12.0727,11.9707,11.9785,4396200.0
2010-05-25 15:15:00,15.26,15.29,15.05,15.28,2410100.0,11.9785,12.0021,11.8137,11.9942,2410100.0
2010-05-25 15:20:00,15.28,15.38,15.27,15.36,3669700.0,11.9942,12.0727,11.9864,12.057,3669700.0
2010-05-25 15:25:00,15.36,15.38,15.3,15.34,2307600.0,12.057,12.0727,12.0099,12.0413,2307600.0
2010-05-25 15:30:00,15.34,15.41,15.32,15.4,4153300.0,12.0413,12.0963,12.0256,12.0884,4153300.0
2010-05-25 15:35:00,15.4,15.48,15.38,15.4,5155900.0,12.0884,12.1512,12.0727,12.0884,5155900.0
2010-05-25 15:40:00,15.4,15.51,15.4,15.46,4578600.0,12.0884,12.1748,12.0884,12.1355,4578600.0
2010-05-25 15:45:00,15.46,15.5,15.43,15.5,4261500.0,12.1355,12.1669,12.112,12.1669,4261500.0
2010-05-25 15:50:00,15.5,15.52,15.43,15.45,4157100.0,12.1669,12.1826,12.112,12.1277,4157100.0
2010-05-25 15:55:00,15.46,15.54,15.43,15.52,9412600.0,12.1355,12.1983,12.112,12.1826,9412600.0
2010-05-26 09:30:00,15.91,16.03,15.86,15.94,10368800.0,12.4888,12.583,12.4495,12.5123,10368800.0
2010-05-26 09:35:00,15.94,16.06,15.93,16.06,7254900.0,12.5123,12.6065,12.5045,12.6065,7254900.0
2010-05-26 09:40:00,16.05,16.1,16.02,16.02,6618000.0,12.5987,12.6379,12.5751,12.5751,6618000.0
2010-05-26 09:45:00,16.02,16.03,15.91,15.99,5676300.0,12.5751,12.583,12.4888,12.5516,5676300.0
2010-05-26 09:50:00,15.98,16.0,15.94,15.94,3774500.0,12.5437,12.5594,12.5123,12.5123,3774500.0
2010-05-26 09:55:00,15.95,16.01,15.94,16.0,3642100.0,12.5202,12.5673,12.5123,12.5594,3642100.0
2010-05-26 10:00:00,16.01,16.05,15.91,16.0,3039900.0,12.5673,12.5987,12.4888,12.5594,3039900.0
2010-05-26 10:05:00,15.99,16.01,15.94,15.96,2696500.0,12.5516,12.5673,12.5123,12.528,2696500.0
2010-05-26 10:10:00,15.95,15.96,15.9,15.93,3625600.0,12.5202,12.528,12.4809,12.5045,3625600.0
2010-05-26 10:15:00,15.94,15.96,15.9,15.93,2926600.0,12.5123,12.528,12.4809,12.5045,2926600.0
2010-05-26 10:20:00,15.94,15.94,15.8,15.8,7608100.0,12.5123,12.5123,12.4024,12.4024,7608100.0
2010-05-26 10:25:00,15.81,15.85,15.78,15.83,3421600.0,12.4103,12.4417,12.3867,12.426,3421600.0
2010-05-26 10:30:00,15.83,15.85,15.81,15.85,3658700.0,12.426,12.4417,12.4103,12.4417,3658700.0
2010-05-26 10:35:00,15.84,15.85,15.83,15.84,2357800.0,12.4338,12.4417,12.426,12.4338,2357800.0
2010-05-26 10:40:00,15.84,15.85,15.81,15.83,2969300.0,12.4338,12.4417,12.4103,12.426,2969300.0
2010-05-26 10:45:00,15.83,15.85,15.76,15.77,2940400.0,12.426,12.4417,12.371,12.3789,2940400.0
2010-05-26 10:50:00,15.78,15.85,15.66,15.68,3662900.0,12.3867,12.4417,12.2925,12.3082,3662900.0
2010-05-26 10:55:00,15.69,15.7,15.59,15.68,3554600.0,12.3161,12.3239,12.2376,12.3082,3554600.0
2010-05-26 11:00:00,15.68,15.85,15.67,15.76,4582000.0,12.3082,12.4417,12.3004,12.371,4582000.0
2010-05-26 11:05:00,15.76,15.79,15.73,15.79,2774700.0,12.371,12.3946,12.3475,12.3946,2774700.0
2010-05-26 11:10:00,15.79,15.85,15.77,15.81,2864300.0,12.3946,12.4417,12.3789,12.4103,2864300.0
2010-05-26 11:15:00,15.81,15.81,15.77,15.81,1285600.0,12.4103,12.4103,12.3789,12.4103,1285600.0
2010-05-26 11:20:00,15.8,15.82,15.76,15.79,2746100.0,12.4024,12.4181,12.371,12.3946,2746100.0
2010-05-26 11:25:00,15.8,15.82,15.72,15.73,1970300.0,12.4024,12.4181,12.3396,12.3475,1970300.0
2010-05-26 11:30:00,15.73,15.77,15.72,15.75,1952000.0,12.3475,12.3789,12.3396,12.3632,1952000.0
2010-05-26 11:35:00,15.74,15.78,15.72,15.75,1623900.0,12.3553,12.3867,12.3396,12.3632,1623900.0
2010-05-26 11:40:00,15.75,15.78,15.71,15.72,1367700.0,12.3632,12.3867,12.3318,12.3396,1367700.0
2010-05-26 11:45:00,15.72,15.74,15.61,15.68,2902500.0,12.3396,12.3553,12.2533,12.3082,2902500.0
2010-05-26 11:50:00,15.69,15.7,15.63,15.69,1932800.0,12.3161,12.3239,12.269,12.3161,1932800.0
2010-05-26 11:55:00,15.69,15.71,15.66,15.69,1023100.0,12.3161,12.3318,12.2925,12.3161,1023100.0
2010-05-26 12:00:00,15.7,15.74,15.69,15.73,1194500.0,12.3239,12.3553,12.3161,12.3475,1194500.0
2010-05-26 12:05:00,15.72,15.75,15.71,15.72,1431900.0,12.3396,12.3632,12.3318,12.3396,1431900.0
2010-05-26 12:10:00,15.71,15.73,15.67,15.67,1460600.0,12.3318,12.3475,12.3004,12.3004,1460600.0
2010-05-26 12:15:00,15.67,15.71,15.66,15.7,1152300.0,12.3004,12.3318,12.2925,12.3239,1152300.0
2010-05-26 12:20:00,15.71,15.73,15.7,15.72,1159600.0,12.3318,12.3475,12.3239,12.3396,1159600.0
2010-05-26 12:25:00,15.72,15.73,15.67,15.69,747900.0,12.3396,12.3475,12.3004,12.3161,747900.0
2010-05-26 12:30:00,15.69,15.71,15.66,15.71,854900.0,12.3161,12.3318,12.2925,12.3318,854900.0
2010-05-26 12:35:00,15.71,15.74,15.7,15.73,997200.0,12.3318,12.3553,12.3239,12.3475,997200.0
2010-05-26 12:40:00,15.74,15.74,15.67,15.69,1074500.0,12.3553,12.3553,12.3004,12.3161,1074500.0
2010-05-26 12:45:00,15.7,15.73,15.66,15.68,1495500.0,12.3239,12.3475,12.2925,12.3082,1495500.0
2010-05-26 12:50:00,15.67,15.73,15.66,15.71,1378800.0,12.3004,12.3475,12.2925,12.3318,1378800.0
2010-05-26 12:55:00,15.71,15.73,15.69,15.73,841000.0,12.3318,12.3475,12.3161,12.3475,841000.0
2010-05-26 13:00:00,15.73,15.77,15.72,15.75,1467700.0,12.3475,12.3789,12.3396,12.3632,1467700.0
2010-05-26 13:05:00,15.75,15.77,15.73,15.77,1621300.0,12.3632,12.3789,12.3475,12.3789,1621300.0
2010-05-26 13:10:00,15.77,15.79,15.74,15.74,1579300.0,12.3789,12.3946,12.3553,12.3553,1579300.0
2010-05-26 13:15:00,15.75,15.93,15.73,15.74,1589800.0,12.3632,12.5045,12.3475,12.3553,1589800.0
2010-05-26 13:20:00,15.73,15.77,15.72,15.73,2166100.0,12.3475,12.3789,12.3396,12.3475,2166100.0
2010-05-26 13:25:00,15.73,15.74,15.71,15.72,1743700.0,12.3475,12.3553,12.3318,12.3396,1743700.0
2010-05-26 13:30:00,15.72,15.72,15.7,15.72,768300.0,12.3396,12.3396,12.3239,12.3396,768300.0
2010-05-26 13:35:00,15.72,15.77,15.71,15.74,2439100.0,12.3396,12.3789,12.3318,12.3553,2439100.0
2010-05-26 13:40:00,15.75,15.77,15.73,15.75,1681200.0,12.3632,12.3789,12.3475,12.3632,1681200.0
2010-05-26 13:45:00,15.75,15.76,15.73,15.75,754200.0,12.3632,12.371,12.3475,12.3632,754200.0
2010-05-26 13:50:00,15.75,15.76,15.73,15.76,788700.0,12.3632,12.371,12.3475,12.371,788700.0
2010-05-26 13:55:00,15.75,15.77,15.72,15.74,1820600.0,12.3632,12.3789,12.3396,12.3553,1820600.0
2010-05-26 14:00:00,15.73,15.76,15.7,15.7,2040100.0,12.3475,12.371,12.3239,12.3239,2040100.0
2010-05-26 14:05:00,15.7,15.73,15.7,15.72,1367200.0,12.3239,12.3475,12.3239,12.3396,1367200.0
2010-05-26 14:10:00,15.71,15.72,15.65,15.67,1573000.0,12.3318,12.3396,12.2847,12.3004,1573000.0
2010-05-26 14:15:00,15.66,15.7,15.66,15.7,1037900.0,12.2925,12.3239,12.2925,12.3239,1037900.0
2010-05-26 14:20:00,15.7,15.7,15.62,15.65,2730800.0,12.3239,12.3239,12.2611,12.2847,2730800.0
2010-05-26 14:25:00,15.66,15.7,15.63,15.7,1824500.0,12.2925,12.3239,12.269,12.3239,1824500.0
2010-05-26 14:30:00,15.69,15.75,15.6,15.64,2733700.0,12.3161,12.3632,12.2454,12.2768,2733700.0
2010-05-26 14:35:00,15.64,15.65,15.58,15.63,2757000.0,12.2768,12.2847,12.2297,12.269,2757000.0
2010-05-26 14:40:00,15.63,15.66,15.61,15.63,1856700.0,12.269,12.2925,12.2533,12.269,1856700.0
2010-05-26 14:45:00,15.63,15.65,15.57,15.61,2241900.0,12.269,12.2847,12.2219,12.2533,2241900.0
2010-05-26 14:50:00,15.62,15.63,15.57,15.59,1289100.0,12.2611,12.269,12.2219,12.2376,1289100.0
2010-05-26 14:55:00,15.59,15.65,15.59,15.64,1279400.0,12.2376,12.2847,12.2376,12.2768,1279400.0
2010-05-26 15:00:00,15.65,15.69,15.63,15.64,2021000.0,12.2847,12.3161,12.269,12.2768,2021000.0
2010-05-26 15:05:00,15.65,15.66,15.62,15.63,2985200.0,12.2847,12.2925,12.2611,12.269,2985200.0
2010-05-26 15:10:00,15.64,15.69,15.62,15.68,2124300.0,12.2768,12.3161,12.2611,12.3082,2124300.0
2010-05-26 15:15:00,15.68,15.69,15.61,15.62,1932600.0,12.3082,12.3161,12.2533,12.2611,1932600.0
2010-05-26 15:20:00,15.62,15.67,15.57,15.57,2815300.0,12.2611,12.3004,12.2219,12.2219,2815300.0
2010-05-26 15:25:00,15.57,15.58,15.41,15.47,5775200.0,12.2219,12.2297,12.0963,12.1434,5775200.0
2010-05-26 15:30:00,15.47,15.51,15.4,15.4,5775400.0,12.1434,12.1748,12.0884,12.0884,5775400.0
2010-05-26 15:35:00,15.41,15.51,15.38,15.49,5028600.0,12.0963,12.1748,12.0727,12.1591,5028600.0
2010-05-26 15:40:00,15.49,15.61,15.48,15.57,6300700.0,12.1591,12.2533,12.1512,12.2219,6300700.0
2010-05-26 15:45:00,15.58,15.6,15.5,15.54,6819500.0,12.2297,12.2454,12.1669,12.1983,6819500.0
2010-05-26 15:50:00,15.53,15.57,15.49,15.53,3119400.0,12.1905,12.2219,12.1591,12.1905,3119400.0
2010-05-26 15:55:00,15.54,15.55,15.41,15.45,8213800.0,12.1983,12.2062,12.0963,12.1277,8213800.0
2010-05-27 09:30:00,15.8,15.91,15.79,15.81,4037800.0,12.4024,12.4888,12.3946,12.4103,4037800.0
2010-05-27 09:35:00,15.82,15.82,15.67,15.71,5191100.0,12.4181,12.4181,12.3004,12.3318,5191100.0
2010-05-27 09:40:00,15.71,15.74,15.59,15.7,4167000.0,12.3318,12.3553,12.2376,12.3239,4167000.0
2010-05-27 09:45:00,15.71,15.77,15.7,15.77,3409200.0,12.3318,12.3789,12.3239,12.3789,3409200.0
2010-05-27 09:50:00,15.76,15.77,15.7,15.72,3320600.0,12.371,12.3789,12.3239,12.3396,3320600.0
2010-05-27 09:55:00,15.71,15.76,15.7,15.75,2185500.0,12.3318,12.371,12.3239,12.3632,2185500.0
2010-05-27 10:00:00,15.74,15.75,15.68,15.72,2408500.0,12.3553,12.3632,12.3082,12.3396,2408500.0
2010-05-27 10:05:00,15.72,15.78,15.71,15.76,1828900.0,12.3396,12.3867,12.3318,12.371,1828900.0
2010-05-27 10:10:00,15.76,15.85,15.75,15.83,3085200.0,12.371,12.4417,12.3632,12.426,3085200.0
2010-05-27 10:15:00,15.83,15.86,15.8,15.84,3141700.0,12.426,12.4495,12.4024,12.4338,3141700.0
2010-05-27 10:20:00,15.84,15.89,15.82,15.88,2527000.0,12.4338,12.4731,12.4181,12.4652,2527000.0
2010-05-27 10:25:00,15.88,15.93,15.87,15.93,2638600.0,12.4652,12.5045,12.4574,12.5045,2638600.0
2010-05-27 10:30:00,15.93,15.98,15.9,15.96,3035300.0,12.5045,12.5437,12.4809,12.528,3035300.0
2010-05-27 10:35:00,15.97,15.97,15.87,15.88,2184800.0,12.5359,12.5359,12.4574,12.4652,2184800.0
2010-05-27 10:40:00,15.88,15.9,15.87,15.89,1234900.0,12.4652,12.4809,12.4574,12.4731,1234900.0
2010-05-27 10:45:00,15.89,15.89,15.8,15.84,2254300.0,12.4731,12.4731,12.4024,12.4338,2254300.0
2010-05-27 10:50:00,15.84,15.93,15.82,15.91,2092500.0,12.4338,12.5045,12.4181,12.4888,2092500.0
2010-05-27 10:55:00,15.91,15.91,15.87,15.89,1412900.0,12.4888,12.4888,12.4574,12.4731,1412900.0
2010-05-27 11:00:00,15.89,15.91,15.87,15.91,1107500.0,12.4731,12.4888,12.4574,12.4888,1107500.0
2010-05-27 11:05:00,15.91,15.92,15.88,15.89,1459200.0,12.4888,12.4966,12.4652,12.4731,1459200.0
2010-05-27 11:10:00,15.89,15.89,15.85,15.87,1376300.0,12.4731,12.4731,12.4417,12.4574,1376300.0
2010-05-27 11:15:00,15.87,15.89,15.85,15.87,2186600.0,12.4574,12.4731,12.4417,12.4574,2186600.0
2010-05-27 11:20:00,15.87,15.88,15.83,15.87,1161400.0,12.4574,12.4652,12.426,12.4574,1161400.0
2010-05-27 11:25:00,15.87,15.9,15.86,15.87,1958600.0,12.4574,12.4809,12.4495,12.4574,1958600.0
2010-05-27 11:30:00,15.87,15.9,15.85,15.87,1598100.0,12.4574,12.4809,12.4417,12.4574,1598100.0
2010-05-27 11:35:00,15.88,15.89,15.81,15.81,1075500.0,12.4652,12.4731,12.4103,12.4103,1075500.0
2010-05-27 11:40:00,15.81,15.85,15.79,15.84,2379200.0,12.4103,12.4417,12.3946,12.4338,2379200.0
2010-05-27 11:45:00,15.85,15.87,15.84,15.86,835800.0,12.4417,12.4574,12.4338,12.4495,835800.0
2010-05-27 11:50:00,15.86,15.9,15.85,15.88,1049000.0,12.4495,12.4809,12.4417,12.4652,1049000.0
2010-05-27 11:55:00,15.88,15.89,15.86,15.88,836800.0,12.4652,12.4731,12.4495,12.4652,836800.0
2010-05-27 12:00:00,15.89,15.89,15.85,15.88,715000.0,12.4731,12.4731,12.4417,12.4652,715000.0
2010-05-27 12:05:00,15.88,15.88,15.85,15.85,711000.0,12.4652,12.4652,12.4417,12.4417,711000.0
2010-05-27 12:10:00,15.86,15.89,15.85,15.89,1558200.0,12.4495,12.4731,12.4417,12.4731,1558200.0
2010-05-27 12:15:00,15.89,15.9,15.87,15.9,1216400.0,12.4731,12.4809,12.4574,12.4809,1216400.0
2010-05-27 12:20:00,15.9,15.9,15.86,15.87,1254900.0,12.4809,12.4809,12.4495,12.4574,1254900.0
2010-05-27 12:25:00,15.87,15.93,15.86,15.92,1658500.0,12.4574,12.5045,12.4495,12.4966,1658500.0
2010-05-27 12:30:00,15.92,15.94,15.91,15.93,1588800.0,12.4966,12.5123,12.4888,12.5045,1588800.0
2010-05-27 12:35:00,15.94,15.97,15.93,15.95,1882800.0,12.5123,12.5359,12.5045,12.5202,1882800.0
2010-05-27 12:40:00,15.95,15.98,15.94,15.94,1510300.0,12.5202,12.5437,12.5123,12.5123,1510300.0
2010-05-27 12:45:00,15.94,15.96,15.93,15.95,1217600.0,12.5123,12.528,12.5045,12.5202,1217600.0
2010-05-27 12:50:00,15.95,15.96,15.93,15.94,664800.0,12.5202,12.528,12.5045,12.5123,664800.0
2010-05-27 12:55:00,15.94,15.95,15.89,15.89,1453900.0,12.5123,12.5202,12.4731,12.4731,1453900.0
2010-05-27 13:00:00,15.89,15.9,15.85,15.89,1604800.0,12.4731,12.4809,12.4417,12.4731,1604800.0
2010-05-27 13:05:00,15.88,15.89,15.85,15.86,1044600.0,12.4652,12.4731,12.4417,12.4495,1044600.0
2010-05-27 13:10:00,15.86,15.89,15.86,15.88,701700.0,12.4495,12.4731,12.4495,12.4652,701700.0
2010-05-27 13:15:00,15.88,15.91,15.88,15.89,1228100.0,12.4652,12.4888,12.4652,12.4731,1228100.0
2010-05-27 13:20:00,15.89,15.94,15.88,15.91,868000.0,12.4731,12.5123,12.4652,12.4888,868000.0
2010-05-27 13:25:00,15.91,15.93,15.9,15.92,580800.0,12.4888,12.5045,12.4809,12.4966,580800.0
2010-05-27 13:30:00,15.92,15.94,15.91,15.94,993200.0,12.4966,12.5123,12.4888,12.5123,993200.0
2010-05-27 13:35:00,15.94,15.96,15.93,15.94,1186700.0,12.5123,12.528,12.5045,12.5123,1186700.0
2010-05-27 13:40:00,15.94,15.95,15.91,15.93,759900.0,12.5123,12.5202,12.4888,12.5045,759900.0
2010-05-27 13:45:00,15.93,15.96,15.9,15.96,1671800.0,12.5045,12.528,12.4809,12.528,1671800.0
2010-05-27 13:50:00,15.95,16.02,15.93,15.99,2069900.0,12.5202,12.5751,12.5045,12.5516,2069900.0
2010-05-27 13:55:00,15.98,15.99,15.95,15.96,1573400.0,12.5437,12.5516,12.5202,12.528,1573400.0
2010-05-27 14:00:00,15.96,15.98,15.94,15.95,826300.0,12.528,12.5437,12.5123,12.5202,826300.0
2010-05-27 14:05:00,15.96,16.01,15.95,16.0,3051500.0,12.528,12.5673,12.5202,12.5594,3051500.0
2010-05-27 14:10:00,15.99,16.05,15.99,16.05,2010700.0,12.5516,12.5987,12.5516,12.5987,2010700.0
2010-05-27 14:15:00,16.04,16.05,16.02,16.03,940400.0,12.5908,12.5987,12.5751,12.583,940400.0
2010-05-27 14:20:00,16.04,16.08,16.01,16.06,2875300.0,12.5908,12.6222,12.5673,12.6065,2875300.0
2010-05-27 14:25:00,16.07,16.07,16.04,16.06,1296900.0,12.6144,12.6144,12.5908,12.6065,1296900.0
2010-05-27 14:30:00,16.05,16.08,16.03,16.06,1447000.0,12.5987,12.6222,12.583,12.6065,1447000.0
2010-05-27 14:35:00,16.06,16.08,16.05,16.07,1290100.0,12.6065,12.6222,12.5987,12.6144,1290100.0
2010-05-27 14:40:00,16.07,16.08,16.03,16.03,1103300.0,12.6144,12.6222,12.583,12.583,1103300.0
2010-05-27 14:45:00,16.03,16.06,16.01,16.06,1542400.0,12.583,12.6065,12.5673,12.6065,1542400.0
2010-05-27 14:50:00,16.05,16.06,16.01,16.01,1048100.0,12.5987,12.6065,12.5673,12.5673,1048100.0
2010-05-27 14:55:00,16.01,16.04,16.01,16.03,983700.0,12.5673,12.5908,12.5673,12.583,983700.0
2010-05-27 15:00:00,16.02,16.05,16.02,16.04,920400.0,12.5751,12.5987,12.5751,12.5908,920400.0
2010-05-27 15:05:00,16.05,16.05,16.02,16.02,1076700.0,12.5987,12.5987,12.5751,12.5751,1076700.0
2010-05-27 15:10:00,16.03,16.07,16.01,16.07,1919600.0,12.583,12.6144,12.5673,12.6144,1919600.0
2010-05-27 15:15:00,16.07,16.1,16.05,16.05,1645200.0,12.6144,12.6379,12.5987,12.5987,1645200.0
2010-05-27 15:20:00,16.05,16.06,16.02,16.04,1351900.0,12.5987,12.6065,12.5751,12.5908,1351900.0
2010-05-27 15:25:00,16.04,16.04,15.98,16.01,2633200.0,12.5908,12.5908,12.5437,12.5673,2633200.0
2010-05-27 15:30:00,16.01,16.06,16.01,16.04,1898300.0,12.5673,12.6065,12.5673,12.5908,1898300.0
2010-05-27 15:35:00,16.04,16.09,16.02,16.07,2460000.0,12.5908,12.6301,12.5751,12.6144,2460000.0
2010-05-27 15:40:00,16.07,16.1,16.04,16.09,2516800.0,12.6144,12.6379,12.5908,12.6301,2516800.0
2010-05-27 15:45:00,16.1,16.1,16.08,16.09,2045600.0,12.6379,12.6379,12.6222,12.6301,2045600.0
2010-05-27 15:50:00,16.09,16.15,16.08,16.14,6408700.0,12.6301,12.6772,12.6222,12.6693,6408700.0
2010-05-27 15:55:00,16.14,16.2,16.13,16.19,9882000.0,12.6693,12.7164,12.6615,12.7086,9882000.0
2010-05-28 09:30:00,16.17,16.18,16.03,16.04,4327800.0,12.6929,12.7007,12.583,12.5908,4327800.0
2010-05-28 09:35:00,16.04,16.06,15.92,16.06,4982700.0,12.5908,12.6065,12.4966,12.6065,4982700.0
2010-05-28 09:40:00,16.06,16.06,15.99,16.02,1987400.0,12.6065,12.6065,12.5516,12.5751,1987400.0
2010-05-28 09:45:00,16.02,16.1,16.0,16.08,1605000.0,12.5751,12.6379,12.5594,12.6222,1605000.0
2010-05-28 09:50:00,16.08,16.09,16.02,16.06,1767600.0,12.6222,12.6301,12.5751,12.6065,1767600.0
2010-05-28 09:55:00,16.07,16.14,16.05,16.13,3004800.0,12.6144,12.6693,12.5987,12.6615,3004800.0
2010-05-28 10:00:00,16.14,16.17,16.08,16.11,2127800.0,12.6693,12.6929,12.6222,12.6458,2127800.0
2010-05-28 10:05:00,16.11,16.15,16.04,16.14,2372400.0,12.6458,12.6772,12.5908,12.6693,2372400.0
2010-05-28 10:10:00,16.14,16.18,16.12,16.16,2006200.0,12.6693,12.7007,12.6536,12.685,2006200.0
2010-05-28 10:15:00,16.16,16.18,16.11,16.11,1277500.0,12.685,12.7007,12.6458,12.6458,1277500.0
2010-05-28 10:20:00,16.12,16.13,16.07,16.08,1525800.0,12.6536,12.6615,12.6144,12.6222,1525800.0
2010-05-28 10:25:00,16.08,16.11,16.07,16.08,1667600.0,12.6222,12.6458,12.6144,12.6222,1667600.0
2010-05-28 10:30:00,16.08,16.11,16.03,16.09,989600.0,12.6222,12.6458,12.583,12.6301,989600.0
2010-05-28 10:35:00,16.09,16.11,16.07,16.07,1810200.0,12.6301,12.6458,12.6144,12.6144,1810200.0
2010-05-28 10:40:00,16.08,16.09,16.04,16.06,1610800.0,12.6222,12.6301,12.5908,12.6065,1610800.0
2010-05-28 10:45:00,16.06,16.07,15.99,16.0,2171000.0,12.6065,12.6144,12.5516,12.5594,2171000.0
2010-05-28 10:50:00,16.0,16.03,15.97,15.99,1759200.0,12.5594,12.583,12.5359,12.5516,1759200.0
2010-05-28 10:55:00,15.99,16.05,15.97,16.04,1404600.0,12.5516,12.5987,12.5359,12.5908,1404600.0
2010-05-28 11:00:00,16.04,16.07,16.03,16.04,997600.0,12.5908,12.6144,12.583,12.5908,997600.0
2010-05-28 11:05:00,16.04,16.05,15.95,15.98,2087000.0,12.5908,12.5987,12.5202,12.5437,2087000.0
2010-05-28 11:10:00,15.98,16.0,15.9,15.9,2682500.0,12.5437,12.5594,12.4809,12.4809,2682500.0
2010-05-28 11:15:00,15.9,15.95,15.86,15.88,3893000.0,12.4809,12.5202,12.4495,12.4652,3893000.0
2010-05-28 11:20:00,15.88,15.92,15.85,15.87,3895200.0,12.4652,12.4966,12.4417,12.4574,3895200.0
2010-05-28 11:25:00,15.88,15.93,15.87,15.92,1549200.0,12.4652,12.5045,12.4574,12.4966,1549200.0
2010-05-28 11:30:00,15.92,15.96,15.91,15.95,1349500.0,12.4966,12.528,12.4888,12.5202,1349500.0
2010-05-28 11:35:00,15.95,15.97,15.93,15.93,1655200.0,12.5202,12.5359,12.5045,12.5045,1655200.0
2010-05-28 11:40:00,15.93,15.95,15.91,15.94,824900.0,12.5045,12.5202,12.4888,12.5123,824900.0
2010-05-28 11:45:00,15.94,15.96,15.92,15.96,1307900.0,12.5123,12.528,12.4966,12.528,1307900.0
2010-05-28 11:50:00,15.95,15.95,15.92,15.93,905700.0,12.5202,12.5202,12.4966,12.5045,905700.0
2010-05-28 11:55:00,15.93,15.93,15.9,15.91,1148900.0,12.5045,12.5045,12.4809,12.4888,1148900.0
2010-05-28 12:00:00,15.91,15.93,15.9,15.9,1415400.0,12.4888,12.5045,12.4809,12.4809,1415400.0
2010-05-28 12:05:00,15.9,15.92,15.89,15.92,926700.0,12.4809,12.4966,12.4731,12.4966,926700.0
2010-05-28 12:10:00,15.92,15.93,15.9,15.91,1030300.0,12.4966,12.5045,12.4809,12.4888,1030300.0
2010-05-28 12:15:00,15.9,15.91,15.88,15.9,1762300.0,12.4809,12.4888,12.4652,12.4809,1762300.0
2010-05-28 12:20:00,15.89,15.96,15.89,15.95,1271700.0,12.4731,12.528,12.4731,12.5202,1271700.0
2010-05-28 12:25:00,15.95,15.96,15.92,15.93,529800.0,12.5202,12.528,12.4966,12.5045,529800.0
2010-05-28 12:30:00,15.93,15.93,15.91,15.92,483800.0,12.5045,12.5045,12.4888,12.4966,483800.0
2010-05-28 12:35:00,15.91,15.92,15.78,15.79,4340000.0,12.4888,12.4966,12.3867,12.3946,4340000.0
2010-05-28 12:40:00,15.8,15.87,15.78,15.81,3255600.0,12.4024,12.4574,12.3867,12.4103,3255600.0
2010-05-28 12:45:00,15.81,15.89,15.77,15.88,3738100.0,12.4103,12.4731,12.3789,12.4652,3738100.0
2010-05-28 12:50:00,15.88,15.92,15.86,15.91,2170300.0,12.4652,12.4966,12.4495,12.4888,2170300.0
2010-05-28 12:55:00,15.9,15.92,15.85,15.88,1705100.0,12.4809,12.4966,12.4417,12.4652,1705100.0
2010-05-28 13:00:00,15.88,15.93,15.87,15.9,1161900.0,12.4652,12.5045,12.4574,12.4809,1161900.0
2010-05-28 13:05:00,15.9,15.91,15.85,15.86,873100.0,12.4809,12.4888,12.4417,12.4495,873100.0
2010-05-28 13:10:00,15.86,15.9,15.85,15.9,822500.0,12.4495,12.4809,12.4417,12.4809,822500.0
2010-05-28 13:15:00,15.89,15.9,15.86,15.9,830300.0,12.4731,12.4809,12.4495,12.4809,830300.0
2010-05-28 13:20:00,15.89,15.9,15.87,15.88,616200.0,12.4731,12.4809,12.4574,12.4652,616200.0
2010-05-28 13:25:00,15.89,15.92,15.89,15.91,1045600.0,12.4731,12.4966,12.4731,12.4888,1045600.0
2010-05-28 13:30:00,15.9,15.92,15.87,15.87,1281300.0,12.4809,12.4966,12.4574,12.4574,1281300.0
2010-05-28 13:35:00,15.88,15.9,15.86,15.87,1092900.0,12.4652,12.4809,12.4495,12.4574,1092900.0
2010-05-28 13:40:00,15.87,15.88,15.85,15.87,1087400.0,12.4574,12.4652,12.4417,12.4574,1087400.0
2010-05-28 13:45:00,15.87,15.88,15.78,15.8,2438800.0,12.4574,12.4652,12.3867,12.4024,2438800.0
2010-05-28 13:50:00,15.8,15.85,15.78,15.82,1234900.0,12.4024,12.4417,12.3867,12.4181,1234900.0
2010-05-28 13:55:00,15.81,15.82,15.78,15.78,1213500.0,12.4103,12.4181,12.3867,12.3867,1213500.0
2010-05-28 14:00:00,15.78,15.8,15.76,15.79,1145600.0,12.3867,12.4024,12.371,12.3946,1145600.0
2010-05-28 14:05:00,15.79,15.8,15.73,15.78,2269900.0,12.3946,12.4024,12.3475,12.3867,2269900.0
2010-05-28 14:10:00,15.79,15.82,15.76,15.81,1416700.0,12.3946,12.4181,12.371,12.4103,1416700.0
2010-05-28 14:15:00,15.81,15.83,15.76,15.83,1219900.0,12.4103,12.426,12.371,12.426,1219900.0
2010-05-28 14:20:00,15.83,15.84,15.8,15.81,2389900.0,12.426,12.4338,12.4024,12.4103,2389900.0
2010-05-28 14:25:00,15.8,15.87,15.8,15.85,1382600.0,12.4024,12.4574,12.4024,12.4417,1382600.0
2010-05-28 14:30:00,15.86,15.87,15.83,15.86,2076900.0,12.4495,12.4574,12.426,12.4495,2076900.0
2010-05-28 14:35:00,15.86,15.87,15.82,15.86,1781900.0,12.4495,12.4574,12.4181,12.4495,1781900.0
2010-05-28 14:40:00,15.85,15.88,15.85,15.86,1924700.0,12.4417,12.4652,12.4417,12.4495,1924700.0
2010-05-28 14:45:00,15.86,15.91,15.86,15.91,2977500.0,12.4495,12.4888,12.4495,12.4888,2977500.0
2010-05-28 14:50:00,15.91,15.93,15.88,15.92,2017900.0,12.4888,12.5045,12.4652,12.4966,2017900.0
2010-05-28 14:55:00,15.91,15.93,15.85,15.86,1334700.0,12.4888,12.5045,12.4417,12.4495,1334700.0
2010-05-28 15:00:00,15.87,15.88,15.83,15.85,1376400.0,12.4574,12.4652,12.426,12.4417,1376400.0
2010-05-28 15:05:00,15.85,15.89,15.84,15.86,612100.0,12.4417,12.4731,12.4338,12.4495,612100.0
2010-05-28 15:10:00,15.86,15.9,15.85,15.88,1080800.0,12.4495,12.4809,12.4417,12.4652,1080800.0
2010-05-28 15:15:00,15.88,15.93,15.86,15.91,1720300.0,12.4652,12.5045,12.4495,12.4888,1720300.0
2010-05-28 15:20:00,15.92,15.97,15.91,15.94,2475000.0,12.4966,12.5359,12.4888,12.5123,2475000.0
2010-05-28 15:25:00,15.94,15.97,15.91,15.94,1532500.0,12.5123,12.5359,12.4888,12.5123,1532500.0
2010-05-28 15:30:00,15.95,15.97,15.92,15.92,2056400.0,12.5202,12.5359,12.4966,12.4966,2056400.0
2010-05-28 15:35:00,15.93,15.94,15.89,15.9,1849800.0,12.5045,12.5123,12.4731,12.4809,1849800.0
2010-05-28 15:40:00,15.9,15.93,15.87,15.91,2239100.0,12.4809,12.5045,12.4574,12.4888,2239100.0
2010-05-28 15:45:00,15.91,15.91,15.79,15.88,4702500.0,12.4888,12.4888,12.3946,12.4652,4702500.0
2010-05-28 15:50:00,15.88,15.9,15.84,15.88,2676700.0,12.4652,12.4809,12.4338,12.4652,2676700.0
2010-05-28 15:55:00,15.88,15.89,15.71,15.73,8092400.0,12.4652,12.4731,12.3318,12.3475,8092400.0
2010-06-01 09:30:00,15.58,15.84,15.54,15.83,5796500.0,12.2297,12.4338,12.1983,12.426,5796500.0
2010-06-01 09:35:00,15.83,15.98,15.82,15.85,5803600.0,12.426,12.5437,12.4181,12.4417,5803600.0
2010-06-01 09:40:00,15.84,15.9,15.79,15.83,2318700.0,12.4338,12.4809,12.3946,12.426,2318700.0
2010-06-01 09:45:00,15.83,15.86,15.77,15.84,2172700.0,12.426,12.4495,12.3789,12.4338,2172700.0
2010-06-01 09:50:00,15.84,15.89,15.79,15.83,2640200.0,12.4338,12.4731,12.3946,12.426,2640200.0
2010-06-01 09:55:00,15.83,15.85,15.71,15.75,2113400.0,12.426,12.4417,12.3318,12.3632,2113400.0
2010-06-01 10:00:00,15.75,15.87,15.75,15.85,2913200.0,12.3632,12.4574,12.3632,12.4417,2913200.0
2010-06-01 10:05:00,15.85,15.87,15.8,15.83,1603700.0,12.4417,12.4574,12.4024,12.426,1603700.0
2010-06-01 10:10:00,15.83,15.84,15.8,15.81,1586100.0,12.426,12.4338,12.4024,12.4103,1586100.0
2010-06-01 10:15:00,15.81,15.83,15.74,15.8,1628600.0,12.4103,12.426,12.3553,12.4024,1628600.0
2010-06-01 10:20:00,15.8,15.9,15.77,15.8,1880600.0,12.4024,12.4809,12.3789,12.4024,1880600.0
2010-06-01 10:25:00,15.8,15.85,15.79,15.83,1757600.0,12.4024,12.4417,12.3946,12.426,1757600.0
2010-06-01 10:30:00,15.83,15.87,15.81,15.82,2028500.0,12.426,12.4574,12.4103,12.4181,2028500.0
2010-06-01 10:35:00,15.82,15.84,15.81,15.81,945200.0,12.4181,12.4338,12.4103,12.4103,945200.0
2010-06-01 10:40:00,15.81,15.82,15.79,15.79,1117700.0,12.4103,12.4181,12.3946,12.3946,1117700.0
2010-06-01 10:45:00,15.8,15.82,15.79,15.82,919300.0,12.4024,12.4181,12.3946,12.4181,919300.0
2010-06-01 10:50:00,15.82,15.85,15.79,15.81,1713800.0,12.4181,12.4417,12.3946,12.4103,1713800.0
2010-06-01 10:55:00,15.81,15.86,15.81,15.83,1148100.0,12.4103,12.4495,12.4103,12.426,1148100.0
2010-06-01 11:00:00,15.83,15.85,15.81,15.82,809500.0,12.426,12.4417,12.4103,12.4181,809500.0
2010-06-01 11:05:00,15.82,15.83,15.78,15.79,609000.0,12.4181,12.426,12.3867,12.3946,609000.0
2010-06-01 11:10:00,15.79,15.8,15.72,15.73,1709200.0,12.3946,12.4024,12.3396,12.3475,1709200.0
2010-06-01 11:15:00,15.74,15.75,15.71,15.73,977700.0,12.3553,12.3632,12.3318,12.3475,977700.0
2010-06-01 11:20:00,15.73,15.75,15.71,15.75,1054400.0,12.3475,12.3632,12.3318,12.3632,1054400.0
2010-06-01 11:25:00,15.74,15.79,15.74,15.77,750400.0,12.3553,12.3946,12.3553,12.3789,750400.0
2010-06-01 11:30:00,15.76,15.8,15.75,15.76,643700.0,12.371,12.4024,12.3632,12.371,643700.0
2010-06-01 11:35:00,15.75,15.77,15.73,15.76,709200.0,12.3632,12.3789,12.3475,12.371,709200.0
2010-06-01 11:40:00,15.75,15.76,15.69,15.71,1129800.0,12.3632,12.371,12.3161,12.3318,1129800.0
2010-06-01 11:45:00,15.71,15.72,15.67,15.72,972900.0,12.3318,12.3396,12.3004,12.3396,972900.0
2010-06-01 11:50:00,15.71,15.72,15.67,15.68,1281800.0,12.3318,12.3396,12.3004,12.3082,1281800.0
2010-06-01 11:55:00,15.67,15.7,15.66,15.69,1046900.0,12.3004,12.3239,12.2925,12.3161,1046900.0
2010-06-01 12:00:00,15.69,15.74,15.68,15.73,785100.0,12.3161,12.3553,12.3082,12.3475,785100.0
2010-06-01 12:05:00,15.72,15.73,15.69,15.69,500300.0,12.3396,12.3475,12.3161,12.3161,500300.0
2010-06-01 12:10:00,15.69,15.76,15.69,15.75,1062100.0,12.3161,12.371,12.3161,12.3632,1062100.0
2010-06-01 12:15:00,15.76,15.78,15.75,15.76,841500.0,12.371,12.3867,12.3632,12.371,841500.0
2010-06-01 12:20:00,15.76,15.77,15.74,15.77,702600.0,12.371,12.3789,12.3553,12.3789,702600.0
2010-06-01 12:25:00,15.76,15.79,15.76,15.79,534500.0,12.371,12.3946,12.371,12.3946,534500.0
2010-06-01 12:30:00,15.78,15.79,15.75,15.79,869300.0,12.3867,12.3946,12.3632,12.3946,869300.0
2010-06-01 12:35:00,15.79,15.79,15.75,15.76,349400.0,12.3946,12.3946,12.3632,12.371,349400.0
2010-06-01 12:40:00,15.76,15.79,15.76,15.77,518600.0,12.371,12.3946,12.371,12.3789,518600.0
2010-06-01 12:45:00,15.77,15.78,15.76,15.77,529400.0,12.3789,12.3867,12.371,12.3789,529400.0
2010-06-01 12:50:00,15.78,15.78,15.74,15.74,469600.0,12.3867,12.3867,12.3553,12.3553,469600.0
2010-06-01 12:55:00,15.74,15.75,15.7,15.7,398700.0,12.3553,12.3632,12.3239,12.3239,398700.0
2010-06-01 13:00:00,15.7,15.73,15.7,15.72,639300.0,12.3239,12.3475,12.3239,12.3396,639300.0
2010-06-01 13:05:00,15.73,15.76,15.7,15.74,695300.0,12.3475,12.371,12.3239,12.3553,695300.0
2010-06-01 13:10:00,15.75,15.79,15.74,15.77,1018800.0,12.3632,12.3946,12.3553,12.3789,1018800.0
2010-06-01 13:15:00,15.78,15.8,15.78,15.8,761300.0,12.3867,12.4024,12.3867,12.4024,761300.0
2010-06-01 13:20:00,15.8,15.81,15.77,15.79,929700.0,12.4024,12.4103,12.3789,12.3946,929700.0
2010-06-01 13:25:00,15.79,15.82,15.77,15.81,700300.0,12.3946,12.4181,12.3789,12.4103,700300.0
2010-06-01 13:30:00,15.81,15.83,15.77,15.77,1391800.0,12.4103,12.426,12.3789,12.3789,1391800.0
2010-06-01 13:35:00,15.77,15.79,15.74,15.79,1367600.0,12.3789,12.3946,12.3553,12.3946,1367600.0
2010-06-01 13:40:00,15.79,15.8,15.76,15.78,763600.0,12.3946,12.4024,12.371,12.3867,763600.0
2010-06-01 13:45:00,15.77,15.8,15.76,15.79,424100.0,12.3789,12.4024,12.371,12.3946,424100.0
2010-06-01 13:50:00,15.8,15.8,15.76,15.77,686600.0,12.4024,12.4024,12.371,12.3789,686600.0
2010-06-01 13:55:00,15.76,15.77,15.74,15.76,707300.0,12.371,12.3789,12.3553,12.371,707300.0
2010-06-01 14:00:00,15.75,15.76,15.69,15.71,2120900.0,12.3632,12.371,12.3161,12.3318,2120900.0
2010-06-01 14:05:00,15.72,15.73,15.66,15.67,2210000.0,12.3396,12.3475,12.2925,12.3004,2210000.0
2010-06-01 14:10:00,15.68,15.72,15.65,15.72,1608800.0,12.3082,12.3396,12.2847,12.3396,1608800.0
2010-06-01 14:15:00,15.72,15.72,15.67,15.71,1205000.0,12.3396,12.3396,12.3004,12.3318,1205000.0
2010-06-01 14:20:00,15.71,15.75,15.69,15.72,1179500.0,12.3318,12.3632,12.3161,12.3396,1179500.0
2010-06-01 14:25:00,15.71,15.74,15.71,15.72,893200.0,12.3318,12.3553,12.3318,12.3396,893200.0
2010-06-01 14:30:00,15.72,15.76,15.72,15.75,1001000.0,12.3396,12.371,12.3396,12.3632,1001000.0
2010-06-01 14:35:00,15.74,15.76,15.72,15.72,953100.0,12.3553,12.371,12.3396,12.3396,953100.0
2010-06-01 14:40:00,15.72,15.73,15.69,15.71,1267800.0,12.3396,12.3475,12.3161,12.3318,1267800.0
2010-06-01 14:45:00,15.7,15.74,15.7,15.72,543400.0,12.3239,12.3553,12.3239,12.3396,543400.0
2010-06-01 14:50:00,15.72,15.73,15.69,15.69,956100.0,12.3396,12.3475,12.3161,12.3161,956100.0
2010-06-01 14:55:00,15.7,15.71,15.67,15.7,739800.0,12.3239,12.3318,12.3004,12.3239,739800.0
2010-06-01 15:00:00,15.7,15.71,15.66,15.69,862000.0,12.3239,12.3318,12.2925,12.3161,862000.0
2010-06-01 15:05:00,15.69,15.71,15.66,15.66,1199100.0,12.3161,12.3318,12.2925,12.2925,1199100.0
2010-06-01 15:10:00,15.66,15.72,15.63,15.7,1409700.0,12.2925,12.3396,12.269,12.3239,1409700.0
2010-06-01 15:15:00,15.7,15.71,15.64,15.64,797000.0,12.3239,12.3318,12.2768,12.2768,797000.0
2010-06-01 15:20:00,15.64,15.66,15.54,15.58,3556800.0,12.2768,12.2925,12.1983,12.2297,3556800.0
2010-06-01 15:25:00,15.58,15.59,15.54,15.58,2317200.0,12.2297,12.2376,12.1983,12.2297,2317200.0
2010-06-01 15:30:00,15.58,15.61,15.56,15.6,1689700.0,12.2297,12.2533,12.214,12.2454,1689700.0
2010-06-01 15:35:00,15.6,15.62,15.57,15.59,1867300.0,12.2454,12.2611,12.2219,12.2376,1867300.0
2010-06-01 15:40:00,15.59,15.6,15.53,15.54,1945300.0,12.2376,12.2454,12.1905,12.1983,1945300.0
2010-06-01 15:45:00,15.53,15.55,15.5,15.54,3448000.0,12.1905,12.2062,12.1669,12.1983,3448000.0
2010-06-01 15:50:00,15.53,15.54,15.49,15.52,4292100.0,12.1905,12.1983,12.1591,12.1826,4292100.0
2010-06-01 15:55:00,15.52,15.52,15.4,15.41,9840100.0,12.1826,12.1826,12.0884,12.0963,9840100.0
2010-06-02 09:30:00,15.58,15.62,15.53,15.58,3472800.0,12.2374,12.2689,12.1982,12.2374,3472800.0
2010-06-02 09:35:00,15.57,15.63,15.5,15.5,3240600.0,12.2296,12.2767,12.1746,12.1746,3240600.0
2010-06-02 09:40:00,15.51,15.53,15.45,15.47,3243700.0,12.1825,12.1982,12.1353,12.151,3243700.0
2010-06-02 09:45:00,15.48,15.49,15.41,15.43,2760100.0,12.1589,12.1667,12.1039,12.1196,2760100.0
2010-06-02 09:50:00,15.43,15.44,15.35,15.41,3563700.0,12.1196,12.1275,12.0568,12.1039,3563700.0
2010-06-02 09:55:00,15.4,15.46,15.4,15.43,2103500.0,12.0961,12.1432,12.0961,12.1196,2103500.0
2010-06-02 10:00:00,15.43,15.49,15.4,15.48,2761700.0,12.1196,12.1667,12.0961,12.1589,2761700.0
2010-06-02 10:05:00,15.48,15.52,15.42,15.45,2694000.0,12.1589,12.1903,12.1118,12.1353,2694000.0
2010-06-02 10:10:00,15.45,15.52,15.44,15.46,2409500.0,12.1353,12.1903,12.1275,12.1432,2409500.0
2010-06-02 10:15:00,15.45,15.54,15.45,15.52,1850000.0,12.1353,12.206,12.1353,12.1903,1850000.0
2010-06-02 10:20:00,15.53,15.56,15.52,15.56,1759200.0,12.1982,12.2217,12.1903,12.2217,1759200.0
2010-06-02 10:25:00,15.56,15.59,15.54,15.54,2201200.0,12.2217,12.2453,12.206,12.206,2201200.0
2010-06-02 10:30:00,15.54,15.57,15.53,15.55,1250800.0,12.206,12.2296,12.1982,12.2139,1250800.0
2010-06-02 10:35:00,15.54,15.59,15.54,15.57,1339000.0,12.206,12.2453,12.206,12.2296,1339000.0
2010-06-02 10:40:00,15.56,15.59,15.54,15.56,1575600.0,12.2217,12.2453,12.206,12.2217,1575600.0
2010-06-02 10:45:00,15.55,15.56,15.49,15.51,2333500.0,12.2139,12.2217,12.1667,12.1825,2333500.0
2010-06-02 10:50:00,15.52,15.56,15.5,15.53,1332700.0,12.1903,12.2217,12.1746,12.1982,1332700.0
2010-06-02 10:55:00,15.53,15.59,15.53,15.53,1976300.0,12.1982,12.2453,12.1982,12.1982,1976300.0
2010-06-02 11:00:00,15.53,15.56,15.53,15.55,1183400.0,12.1982,12.2217,12.1982,12.2139,1183400.0
2010-06-02 11:05:00,15.56,15.62,15.54,15.6,1402800.0,12.2217,12.2689,12.206,12.2531,1402800.0
2010-06-02 11:10:00,15.6,15.62,15.59,15.6,1387800.0,12.2531,12.2689,12.2453,12.2531,1387800.0
2010-06-02 11:15:00,15.6,15.61,15.55,15.57,1153600.0,12.2531,12.261,12.2139,12.2296,1153600.0
2010-06-02 11:20:00,15.57,15.59,15.56,15.56,1691600.0,12.2296,12.2453,12.2217,12.2217,1691600.0
2010-06-02 11:25:00,15.56,15.59,15.53,15.57,2525300.0,12.2217,12.2453,12.1982,12.2296,2525300.0
2010-06-02 11:30:00,15.57,15.58,15.55,15.57,710200.0,12.2296,12.2374,12.2139,12.2296,710200.0
2010-06-02 11:35:00,15.57,15.6,15.56,15.58,650300.0,12.2296,12.2531,12.2217,12.2374,650300.0
2010-06-02 11:40:00,15.58,15.63,15.57,15.62,1499300.0,12.2374,12.2767,12.2296,12.2689,1499300.0
2010-06-02 11:45:00,15.62,15.67,15.62,15.66,2228700.0,12.2689,12.3081,12.2689,12.3003,2228700.0
2010-06-02 11:50:00,15.65,15.69,15.63,15.64,1607900.0,12.2924,12.3238,12.2767,12.2846,1607900.0
2010-06-02 11:55:00,15.63,15.64,15.61,15.62,824600.0,12.2767,12.2846,12.261,12.2689,824600.0
2010-06-02 12:00:00,15.61,15.64,15.61,15.64,426800.0,12.261,12.2846,12.261,12.2846,426800.0
2010-06-02 12:05:00,15.64,15.67,15.63,15.63,1103100.0,12.2846,12.3081,12.2767,12.2767,1103100.0
2010-06-02 12:10:00,15.64,15.65,15.62,15.62,547800.0,12.2846,12.2924,12.2689,12.2689,547800.0
2010-06-02 12:15:00,15.62,15.64,15.62,15.63,551600.0,12.2689,12.2846,12.2689,12.2767,551600.0
2010-06-02 12:20:00,15.63,15.64,15.6,15.6,500700.0,12.2767,12.2846,12.2531,12.2531,500700.0
2010-06-02 12:25:00,15.61,15.61,15.59,15.61,399700.0,12.261,12.261,12.2453,12.261,399700.0
2010-06-02 12:30:00,15.6,15.61,15.6,15.61,253100.0,12.2531,12.261,12.2531,12.261,253100.0
2010-06-02 12:35:00,15.6,15.61,15.59,15.59,383200.0,12.2531,12.261,12.2453,12.2453,383200.0
2010-06-02 12:40:00,15.59,15.6,15.59,15.59,407100.0,12.2453,12.2531,12.2453,12.2453,407100.0
2010-06-02 12:45:00,15.59,15.65,15.59,15.64,1094600.0,12.2453,12.2924,12.2453,12.2846,1094600.0
2010-06-02 12:50:00,15.64,15.64,15.62,15.63,470100.0,12.2846,12.2846,12.2689,12.2767,470100.0
2010-06-02 12:55:00,15.62,15.63,15.61,15.61,396200.0,12.2689,12.2767,12.261,12.261,396200.0
2010-06-02 13:00:00,15.62,15.64,15.61,15.63,571500.0,12.2689,12.2846,12.261,12.2767,571500.0
2010-06-02 13:05:00,15.64,15.64,15.61,15.62,373300.0,12.2846,12.2846,12.261,12.2689,373300.0
2010-06-02 13:10:00,15.61,15.64,15.61,15.63,764200.0,12.261,12.2846,12.261,12.2767,764200.0
2010-06-02 13:15:00,15.63,15.64,15.61,15.63,507800.0,12.2767,12.2846,12.261,12.2767,507800.0
2010-06-02 13:20:00,15.62,15.65,15.62,15.64,576100.0,12.2689,12.2924,12.2689,12.2846,576100.0
2010-06-02 13:25:00,15.65,15.65,15.61,15.62,652000.0,12.2924,12.2924,12.261,12.2689,652000.0
2010-06-02 13:30:00,15.62,15.64,15.61,15.61,502600.0,12.2689,12.2846,12.261,12.261,502600.0
2010-06-02 13:35:00,15.61,15.62,15.61,15.61,295300.0,12.261,12.2689,12.261,12.261,295300.0
2010-06-02 13:40:00,15.61,15.63,15.61,15.61,510300.0,12.261,12.2767,12.261,12.261,510300.0
2010-06-02 13:45:00,15.62,15.64,15.61,15.61,1355100.0,12.2689,12.2846,12.261,12.261,1355100.0
2010-06-02 13:50:00,15.62,15.62,15.58,15.58,811200.0,12.2689,12.2689,12.2374,12.2374,811200.0
2010-06-02 13:55:00,15.58,15.59,15.56,15.58,607700.0,12.2374,12.2453,12.2217,12.2374,607700.0
2010-06-02 14:00:00,15.57,15.58,15.56,15.56,535400.0,12.2296,12.2374,12.2217,12.2217,535400.0
2010-06-02 14:05:00,15.56,15.6,15.56,15.6,592700.0,12.2217,12.2531,12.2217,12.2531,592700.0
2010-06-02 14:10:00,15.6,15.62,15.6,15.61,889500.0,12.2531,12.2689,12.2531,12.261,889500.0
2010-06-02 14:15:00,15.61,15.61,15.56,15.57,743100.0,12.261,12.261,12.2217,12.2296,743100.0
2010-06-02 14:20:00,15.57,15.58,15.56,15.58,539300.0,12.2296,12.2374,12.2217,12.2374,539300.0
2010-06-02 14:25:00,15.57,15.64,15.57,15.63,771500.0,12.2296,12.2846,12.2296,12.2767,771500.0
2010-06-02 14:30:00,15.63,15.66,15.62,15.64,939300.0,12.2767,12.3003,12.2689,12.2846,939300.0
2010-06-02 14:35:00,15.65,15.66,15.63,15.66,1063400.0,12.2924,12.3003,12.2767,12.3003,1063400.0
2010-06-02 14:40:00,15.66,15.74,15.66,15.74,2943000.0,12.3003,12.3631,12.3003,12.3631,2943000.0
2010-06-02 14:45:00,15.74,15.79,15.74,15.77,4113800.0,12.3631,12.4024,12.3631,12.3867,4113800.0
2010-06-02 14:50:00,15.78,15.84,15.77,15.78,2781600.0,12.3945,12.4417,12.3867,12.3945,2781600.0
2010-06-02 14:55:00,15.78,15.8,15.76,15.79,1507600.0,12.3945,12.4102,12.3788,12.4024,1507600.0
2010-06-02 15:00:00,15.79,15.82,15.78,15.79,1610600.0,12.4024,12.4259,12.3945,12.4024,1610600.0
2010-06-02 15:05:00,15.8,15.82,15.77,15.79,1946300.0,12.4102,12.4259,12.3867,12.4024,1946300.0
2010-06-02 15:10:00,15.8,15.82,15.78,15.82,1260000.0,12.4102,12.4259,12.3945,12.4259,1260000.0
2010-06-02 15:15:00,15.82,15.83,15.78,15.79,1250900.0,12.4259,12.4338,12.3945,12.4024,1250900.0
2010-06-02 15:20:00,15.8,15.82,15.78,15.8,961000.0,12.4102,12.4259,12.3945,12.4102,961000.0
2010-06-02 15:25:00,15.8,15.83,15.77,15.82,2063700.0,12.4102,12.4338,12.3867,12.4259,2063700.0
2010-06-02 15:30:00,15.82,15.85,15.75,15.77,2158100.0,12.4259,12.4495,12.371,12.3867,2158100.0
2010-06-02 15:35:00,15.77,15.8,15.76,15.78,1500300.0,12.3867,12.4102,12.3788,12.3945,1500300.0
2010-06-02 15:40:00,15.78,15.81,15.77,15.81,1318500.0,12.3945,12.4181,12.3867,12.4181,1318500.0
2010-06-02 15:45:00,15.81,15.81,15.77,15.8,2848500.0,12.4181,12.4181,12.3867,12.4102,2848500.0
2010-06-02 15:50:00,15.8,15.85,15.79,15.84,3669000.0,12.4102,12.4495,12.4024,12.4417,3669000.0
2010-06-02 15:55:00,15.84,15.92,15.83,15.91,8045400.0,12.4417,12.5045,12.4338,12.4966,8045400.0
2010-06-03 09:30:00,15.96,16.07,15.95,15.97,4029000.0,12.5359,12.6223,12.5281,12.5438,4029000.0
2010-06-03 09:35:00,15.95,15.97,15.85,15.89,4535700.0,12.5281,12.5438,12.4495,12.4809,4535700.0
2010-06-03 09:40:00,15.89,15.91,15.85,15.9,2015600.0,12.4809,12.4966,12.4495,12.4888,2015600.0
2010-06-03 09:45:00,15.91,15.95,15.88,15.92,3114600.0,12.4966,12.5281,12.4731,12.5045,3114600.0
2010-06-03 09:50:00,15.92,16.04,15.91,16.02,3467100.0,12.5045,12.5987,12.4966,12.583,3467100.0
2010-06-03 09:55:00,16.03,16.07,16.03,16.07,3423000.0,12.5909,12.6223,12.5909,12.6223,3423000.0
2010-06-03 10:00:00,16.06,16.07,15.96,15.98,2026900.0,12.6145,12.6223,12.5359,12.5516,2026900.0
2010-06-03 10:05:00,15.98,16.03,15.96,16.01,2033700.0,12.5516,12.5909,12.5359,12.5752,2033700.0
2010-06-03 10:10:00,16.01,16.04,16.0,16.03,1652000.0,12.5752,12.5987,12.5673,12.5909,1652000.0
2010-06-03 10:15:00,16.02,16.03,15.96,15.96,1934000.0,12.583,12.5909,12.5359,12.5359,1934000.0
2010-06-03 10:20:00,15.96,15.97,15.9,15.91,1539500.0,12.5359,12.5438,12.4888,12.4966,1539500.0
2010-06-03 10:25:00,15.91,15.98,15.91,15.94,1823200.0,12.4966,12.5516,12.4966,12.5202,1823200.0
2010-06-03 10:30:00,15.94,15.96,15.92,15.95,2125200.0,12.5202,12.5359,12.5045,12.5281,2125200.0
2010-06-03 10:35:00,15.96,15.97,15.91,15.92,2086500.0,12.5359,12.5438,12.4966,12.5045,2086500.0
2010-06-03 10:40:00,15.92,15.96,15.91,15.93,1570900.0,12.5045,12.5359,12.4966,12.5123,1570900.0
2010-06-03 10:45:00,15.94,15.99,15.93,15.98,1697800.0,12.5202,12.5595,12.5123,12.5516,1697800.0
2010-06-03 10:50:00,15.98,16.0,15.97,15.98,1263500.0,12.5516,12.5673,12.5438,12.5516,1263500.0
2010-06-03 10:55:00,15.99,16.02,15.98,16.01,1535000.0,12.5595,12.583,12.5516,12.5752,1535000.0
2010-06-03 11:00:00,16.02,16.03,16.0,16.02,1481200.0,12.583,12.5909,12.5673,12.583,1481200.0
2010-06-03 11:05:00,16.02,16.04,16.01,16.02,933600.0,12.583,12.5987,12.5752,12.583,933600.0
2010-06-03 11:10:00,16.02,16.04,16.01,16.01,919600.0,12.583,12.5987,12.5752,12.5752,919600.0
2010-06-03 11:15:00,16.01,16.02,15.97,15.98,902800.0,12.5752,12.583,12.5438,12.5516,902800.0
2010-06-03 11:20:00,15.99,15.99,15.92,15.93,2134300.0,12.5595,12.5595,12.5045,12.5123,2134300.0
2010-06-03 11:25:00,15.93,15.96,15.92,15.95,1172200.0,12.5123,12.5359,12.5045,12.5281,1172200.0
2010-06-03 11:30:00,15.95,16.0,15.94,16.0,1023600.0,12.5281,12.5673,12.5202,12.5673,1023600.0
2010-06-03 11:35:00,16.0,16.03,15.99,16.01,2064000.0,12.5673,12.5909,12.5595,12.5752,2064000.0
2010-06-03 11:40:00,16.02,16.02,15.94,15.99,1400100.0,12.583,12.583,12.5202,12.5595,1400100.0
2010-06-03 11:45:00,15.99,16.0,15.96,15.99,1011700.0,12.5595,12.5673,12.5359,12.5595,1011700.0
2010-06-03 11:50:00,15.98,15.99,15.95,15.97,522600.0,12.5516,12.5595,12.5281,12.5438,522600.0
2010-06-03 11:55:00,15.97,15.97,15.95,15.96,676600.0,12.5438,12.5438,12.5281,12.5359,676600.0
2010-06-03 12:00:00,15.97,15.97,15.94,15.95,936600.0,12.5438,12.5438,12.5202,12.5281,936600.0
2010-06-03 12:05:00,15.94,15.95,15.87,15.89,2534200.0,12.5202,12.5281,12.4652,12.4809,2534200.0
2010-06-03 12:10:00,15.89,15.91,15.86,15.89,2263700.0,12.4809,12.4966,12.4574,12.4809,2263700.0
2010-06-03 12:15:00,15.89,15.89,15.82,15.84,2691800.0,12.4809,12.4809,12.4259,12.4417,2691800.0
2010-06-03 12:20:00,15.85,15.85,15.76,15.77,2552600.0,12.4495,12.4495,12.3788,12.3867,2552600.0
2010-06-03 12:25:00,15.78,15.81,15.76,15.81,2023300.0,12.3945,12.4181,12.3788,12.4181,2023300.0
2010-06-03 12:30:00,15.81,15.88,15.77,15.81,1379300.0,12.4181,12.4731,12.3867,12.4181,1379300.0
2010-06-03 12:35:00,15.81,15.85,15.8,15.84,790700.0,12.4181,12.4495,12.4102,12.4417,790700.0
2010-06-03 12:40:00,15.84,15.84,15.77,15.77,1082700.0,12.4417,12.4417,12.3867,12.3867,1082700.0
2010-06-03 12:45:00,15.77,15.83,15.77,15.79,1402900.0,12.3867,12.4338,12.3867,12.4024,1402900.0
2010-06-03 12:50:00,15.8,15.81,15.75,15.76,761200.0,12.4102,12.4181,12.371,12.3788,761200.0
2010-06-03 12:55:00,15.76,15.79,15.76,15.79,716200.0,12.3788,12.4024,12.3788,12.4024,716200.0
2010-06-03 13:00:00,15.79,15.81,15.74,15.76,1397200.0,12.4024,12.4181,12.3631,12.3788,1397200.0
2010-06-03 13:05:00,15.76,15.8,15.74,15.77,1076600.0,12.3788,12.4102,12.3631,12.3867,1076600.0
2010-06-03 13:10:00,15.78,15.8,15.77,15.77,836300.0,12.3945,12.4102,12.3867,12.3867,836300.0
2010-06-03 13:15:00,15.77,15.78,15.75,15.75,389000.0,12.3867,12.3945,12.371,12.371,389000.0
2010-06-03 13:20:00,15.75,15.75,15.71,15.72,1227900.0,12.371,12.371,12.3395,12.3474,1227900.0
2010-06-03 13:25:00,15.72,15.73,15.69,15.73,1134200.0,12.3474,12.3553,12.3238,12.3553,1134200.0
2010-06-03 13:30:00,15.73,15.76,15.72,15.74,881600.0,12.3553,12.3788,12.3474,12.3631,881600.0
2010-06-03 13:35:00,15.75,15.75,15.72,15.75,601300.0,12.371,12.371,12.3474,12.371,601300.0
2010-06-03 13:40:00,15.75,15.78,15.75,15.78,803000.0,12.371,12.3945,12.371,12.3945,803000.0
2010-06-03 13:45:00,15.78,15.81,15.77,15.79,847700.0,12.3945,12.4181,12.3867,12.4024,847700.0
2010-06-03 13:50:00,15.79,15.79,15.77,15.79,435300.0,12.4024,12.4024,12.3867,12.4024,435300.0
2010-06-03 13:55:00,15.79,15.81,15.76,15.77,623500.0,12.4024,12.4181,12.3788,12.3867,623500.0
2010-06-03 14:00:00,15.77,15.78,15.75,15.76,547800.0,12.3867,12.3945,12.371,12.3788,547800.0
2010-06-03 14:05:00,15.76,15.79,15.75,15.79,733300.0,12.3788,12.4024,12.371,12.4024,733300.0
2010-06-03 14:10:00,15.78,15.86,15.78,15.83,1346900.0,12.3945,12.4574,12.3945,12.4338,1346900.0
2010-06-03 14:15:00,15.84,15.84,15.81,15.83,1062100.0,12.4417,12.4417,12.4181,12.4338,1062100.0
2010-06-03 14:20:00,15.83,15.86,15.8,15.84,885200.0,12.4338,12.4574,12.4102,12.4417,885200.0
2010-06-03 14:25:00,15.83,15.86,15.81,15.81,836700.0,12.4338,12.4574,12.4181,12.4181,836700.0
2010-06-03 14:30:00,15.81,15.83,15.8,15.82,746500.0,12.4181,12.4338,12.4102,12.4259,746500.0
2010-06-03 14:35:00,15.83,15.86,15.82,15.83,1071000.0,12.4338,12.4574,12.4259,12.4338,1071000.0
2010-06-03 14:40:00,15.84,15.86,15.83,15.85,771800.0,12.4417,12.4574,12.4338,12.4495,771800.0
2010-06-03 14:45:00,15.85,15.85,15.82,15.83,404900.0,12.4495,12.4495,12.4259,12.4338,404900.0
2010-06-03 14:50:00,15.84,15.88,15.83,15.85,738400.0,12.4417,12.4731,12.4338,12.4495,738400.0
2010-06-03 14:55:00,15.85,15.86,15.82,15.83,1145000.0,12.4495,12.4574,12.4259,12.4338,1145000.0
2010-06-03 15:00:00,15.83,15.86,15.83,15.83,909400.0,12.4338,12.4574,12.4338,12.4338,909400.0
2010-06-03 15:05:00,15.83,15.84,15.78,15.78,1377100.0,12.4338,12.4417,12.3945,12.3945,1377100.0
2010-06-03 15:10:00,15.78,15.79,15.75,15.77,1901900.0,12.3945,12.4024,12.371,12.3867,1901900.0
2010-06-03 15:15:00,15.76,15.76,15.71,15.72,1601200.0,12.3788,12.3788,12.3395,12.3474,1601200.0
2010-06-03 15:20:00,15.71,15.78,15.71,15.76,1336700.0,12.3395,12.3945,12.3395,12.3788,1336700.0
2010-06-03 15:25:00,15.76,15.83,15.76,15.83,1366700.0,12.3788,12.4338,12.3788,12.4338,1366700.0
2010-06-03 15:30:00,15.83,15.83,15.76,15.78,1784600.0,12.4338,12.4338,12.3788,12.3945,1784600.0
2010-06-03 15:35:00,15.78,15.82,15.77,15.8,1419500.0,12.3945,12.4259,12.3867,12.4102,1419500.0
2010-06-03 15:40:00,15.8,15.8,15.78,15.79,1076400.0,12.4102,12.4102,12.3945,12.4024,1076400.0
2010-06-03 15:45:00,15.79,15.79,15.72,15.72,1932800.0,12.4024,12.4024,12.3474,12.3474,1932800.0
2010-06-03 15:50:00,15.73,15.78,15.72,15.76,2130600.0,12.3553,12.3945,12.3474,12.3788,2130600.0
2010-06-03 15:55:00,15.76,15.82,15.75,15.79,5413900.0,12.3788,12.4259,12.371,12.4024,5413900.0
2010-06-04 09:30:00,15.5,15.63,15.47,15.57,3752300.0,12.1746,12.2767,12.151,12.2296,3752300.0
2010-06-04 09:35:00,15.57,15.64,15.53,15.58,2391600.0,12.2296,12.2846,12.1982,12.2374,2391600.0
2010-06-04 09:40:00,15.59,15.62,15.55,15.58,2116700.0,12.2453,12.2689,12.2139,12.2374,2116700.0
2010-06-04 09:45:00,15.58,15.58,15.5,15.56,2285900.0,12.2374,12.2374,12.1746,12.2217,2285900.0
2010-06-04 09:50:00,15.56,15.66,15.55,15.65,2885500.0,12.2217,12.3003,12.2139,12.2924,2885500.0
2010-06-04 09:55:00,15.65,15.66,15.61,15.62,1482300.0,12.2924,12.3003,12.261,12.2689,1482300.0
2010-06-04 10:00:00,15.62,15.65,15.59,15.6,2555800.0,12.2689,12.2924,12.2453,12.2531,2555800.0
2010-06-04 10:05:00,15.59,15.63,15.53,15.63,1572800.0,12.2453,12.2767,12.1982,12.2767,1572800.0
2010-06-04 10:10:00,15.62,15.69,15.6,15.67,1776200.0,12.2689,12.3238,12.2531,12.3081,1776200.0
2010-06-04 10:15:00,15.68,15.69,15.64,15.68,2371500.0,12.316,12.3238,12.2846,12.316,2371500.0
2010-06-04 10:20:00,15.68,15.72,15.66,15.72,2146600.0,12.316,12.3474,12.3003,12.3474,2146600.0
2010-06-04 10:25:00,15.72,15.73,15.66,15.66,1126800.0,12.3474,12.3553,12.3003,12.3003,1126800.0
2010-06-04 10:30:00,15.66,15.67,15.62,15.64,1401100.0,12.3003,12.3081,12.2689,12.2846,1401100.0
2010-06-04 10:35:00,15.64,15.66,15.62,15.64,1586600.0,12.2846,12.3003,12.2689,12.2846,1586600.0
2010-06-04 10:40:00,15.64,15.65,15.61,15.61,938500.0,12.2846,12.2924,12.261,12.261,938500.0
2010-06-04 10:45:00,15.61,15.61,15.57,15.58,1165700.0,12.261,12.261,12.2296,12.2374,1165700.0
2010-06-04 10:50:00,15.58,15.58,15.54,15.55,1281000.0,12.2374,12.2374,12.206,12.2139,1281000.0
2010-06-04 10:55:00,15.55,15.57,15.53,15.54,851400.0,12.2139,12.2296,12.1982,12.206,851400.0
2010-06-04 11:00:00,15.54,15.56,15.53,15.56,661500.0,12.206,12.2217,12.1982,12.2217,661500.0
2010-06-04 11:05:00,15.56,15.59,15.55,15.56,809800.0,12.2217,12.2453,12.2139,12.2217,809800.0
2010-06-04 11:10:00,15.57,15.57,15.54,15.54,590100.0,12.2296,12.2296,12.206,12.206,590100.0
2010-06-04 11:15:00,15.55,15.56,15.51,15.51,1178900.0,12.2139,12.2217,12.1825,12.1825,1178900.0
2010-06-04 11:20:00,15.51,15.54,15.51,15.51,1184100.0,12.1825,12.206,12.1825,12.1825,1184100.0
2010-06-04 11:25:00,15.51,15.54,15.5,15.53,1705800.0,12.1825,12.206,12.1746,12.1982,1705800.0
2010-06-04 11:30:00,15.53,15.57,15.53,15.56,1375700.0,12.1982,12.2296,12.1982,12.2217,1375700.0
2010-06-04 11:35:00,15.55,15.64,15.54,15.6,2859700.0,12.2139,12.2846,12.206,12.2531,2859700.0
2010-06-04 11:40:00,15.6,15.61,15.55,15.56,1081500.0,12.2531,12.261,12.2139,12.2217,1081500.0
2010-06-04 11:45:00,15.56,15.57,15.55,15.57,594000.0,12.2217,12.2296,12.2139,12.2296,594000.0
2010-06-04 11:50:00,15.57,15.57,15.55,15.55,774800.0,12.2296,12.2296,12.2139,12.2139,774800.0
2010-06-04 11:55:00,15.56,15.56,15.54,15.55,809900.0,12.2217,12.2217,12.206,12.2139,809900.0
2010-06-04 12:00:00,15.55,15.55,15.51,15.53,1050600.0,12.2139,12.2139,12.1825,12.1982,1050600.0
2010-06-04 12:05:00,15.53,15.55,15.51,15.55,1806500.0,12.1982,12.2139,12.1825,12.2139,1806500.0
2010-06-04 12:10:00,15.55,15.61,15.54,15.6,875500.0,12.2139,12.261,12.206,12.2531,875500.0
2010-06-04 12:15:00,15.61,15.61,15.57,15.59,1698000.0,12.261,12.261,12.2296,12.2453,1698000.0
2010-06-04 12:20:00,15.59,15.6,15.58,15.6,470600.0,12.2453,12.2531,12.2374,12.2531,470600.0
2010-06-04 12:25:00,15.6,15.6,15.57,15.57,423100.0,12.2531,12.2531,12.2296,12.2296,423100.0
2010-06-04 12:30:00,15.57,15.58,15.55,15.55,932000.0,12.2296,12.2374,12.2139,12.2139,932000.0
2010-06-04 12:35:00,15.55,15.57,15.55,15.56,378900.0,12.2139,12.2296,12.2139,12.2217,378900.0
2010-06-04 12:40:00,15.56,15.57,15.53,15.56,1132600.0,12.2217,12.2296,12.1982,12.2217,1132600.0
2010-06-04 12:45:00,15.56,15.57,15.55,15.56,529300.0,12.2217,12.2296,12.2139,12.2217,529300.0
2010-06-04 12:50:00,15.56,15.61,15.55,15.61,890800.0,12.2217,12.261,12.2139,12.261,890800.0
2010-06-04 12:55:00,15.61,15.65,15.6,15.65,1169500.0,12.261,12.2924,12.2531,12.2924,1169500.0
2010-06-04 13:00:00,15.65,15.65,15.6,15.61,894100.0,12.2924,12.2924,12.2531,12.261,894100.0
2010-06-04 13:05:00,15.6,15.61,15.57,15.58,749000.0,12.2531,12.261,12.2296,12.2374,749000.0
2010-06-04 13:10:00,15.58,15.59,15.55,15.56,639100.0,12.2374,12.2453,12.2139,12.2217,639100.0
2010-06-04 13:15:00,15.56,15.57,15.53,15.56,1059300.0,12.2217,12.2296,12.1982,12.2217,1059300.0
2010-06-04 13:20:00,15.56,15.57,15.54,15.54,738600.0,12.2217,12.2296,12.206,12.206,738600.0
2010-06-04 13:25:00,15.54,15.59,15.54,15.57,460700.0,12.206,12.2453,12.206,12.2296,460700.0
2010-06-04 13:30:00,15.56,15.57,15.54,15.55,618600.0,12.2217,12.2296,12.206,12.2139,618600.0
2010-06-04 13:35:00,15.56,15.57,15.51,15.51,1447800.0,12.2217,12.2296,12.1825,12.1825,1447800.0
2010-06-04 13:40:00,15.52,15.57,15.51,15.57,1328700.0,12.1903,12.2296,12.1825,12.2296,1328700.0
2010-06-04 13:45:00,15.56,15.57,15.52,15.54,695700.0,12.2217,12.2296,12.1903,12.206,695700.0
2010-06-04 13:50:00,15.53,15.54,15.51,15.52,1056900.0,12.1982,12.206,12.1825,12.1903,1056900.0
2010-06-04 13:55:00,15.52,15.52,15.49,15.5,2109400.0,12.1903,12.1903,12.1667,12.1746,2109400.0
2010-06-04 14:00:00,15.51,15.52,15.49,15.51,1470100.0,12.1825,12.1903,12.1667,12.1825,1470100.0
2010-06-04 14:05:00,15.51,15.52,15.47,15.5,2523500.0,12.1825,12.1903,12.151,12.1746,2523500.0
2010-06-04 14:10:00,15.5,15.52,15.48,15.52,1478300.0,12.1746,12.1903,12.1589,12.1903,1478300.0
2010-06-04 14:15:00,15.52,15.54,15.49,15.5,956200.0,12.1903,12.206,12.1667,12.1746,956200.0
2010-06-04 14:20:00,15.49,15.53,15.48,15.53,1940300.0,12.1667,12.1982,12.1589,12.1982,1940300.0
2010-06-04 14:25:00,15.52,15.53,15.47,15.5,1477300.0,12.1903,12.1982,12.151,12.1746,1477300.0
2010-06-04 14:30:00,15.49,15.51,15.48,15.5,627300.0,12.1667,12.1825,12.1589,12.1746,627300.0
2010-06-04 14:35:00,15.5,15.5,15.46,15.46,1196500.0,12.1746,12.1746,12.1432,12.1432,1196500.0
2010-06-04 14:40:00,15.47,15.5,15.45,15.49,1219900.0,12.151,12.1746,12.1353,12.1667,1219900.0
2010-06-04 14:45:00,15.48,15.5,15.42,15.42,2578900.0,12.1589,12.1746,12.1118,12.1118,2578900.0
2010-06-04 14:50:00,15.43,15.46,15.4,15.43,2593100.0,12.1196,12.1432,12.0961,12.1196,2593100.0
2010-06-04 14:55:00,15.42,15.44,15.39,15.4,2540500.0,12.1118,12.1275,12.0882,12.0961,2540500.0
2010-06-04 15:00:00,15.4,15.45,15.37,15.45,2109300.0,12.0961,12.1353,12.0725,12.1353,2109300.0
2010-06-04 15:05:00,15.45,15.45,15.38,15.44,2407900.0,12.1353,12.1353,12.0803,12.1275,2407900.0
2010-06-04 15:10:00,15.43,15.48,15.43,15.44,1906800.0,12.1196,12.1589,12.1196,12.1275,1906800.0
2010-06-04 15:15:00,15.44,15.45,15.4,15.43,1250200.0,12.1275,12.1353,12.0961,12.1196,1250200.0
2010-06-04 15:20:00,15.43,15.46,15.37,15.37,1831400.0,12.1196,12.1432,12.0725,12.0725,1831400.0
2010-06-04 15:25:00,15.38,15.39,15.35,15.35,2307000.0,12.0803,12.0882,12.0568,12.0568,2307000.0
2010-06-04 15:30:00,15.35,15.39,15.33,15.34,2494500.0,12.0568,12.0882,12.0411,12.0489,2494500.0
2010-06-04 15:35:00,15.34,15.41,15.34,15.37,2179200.0,12.0489,12.1039,12.0489,12.0725,2179200.0
2010-06-04 15:40:00,15.37,15.39,15.3,15.33,3995600.0,12.0725,12.0882,12.0175,12.0411,3995600.0
2010-06-04 15:45:00,15.33,15.4,15.32,15.37,3929000.0,12.0411,12.0961,12.0332,12.0725,3929000.0
2010-06-04 15:50:00,15.38,15.39,15.27,15.3,5672300.0,12.0803,12.0882,11.9939,12.0175,5672300.0
2010-06-04 15:55:00,15.29,15.57,15.25,15.33,10999000.0,12.0097,12.2296,11.9782,12.0411,10999000.0
2010-06-07 09:30:00,15.36,15.4,15.22,15.23,3763000.0,12.0646,12.0961,11.9547,11.9625,3763000.0
2010-06-07 09:35:00,15.22,15.24,15.17,15.22,4642700.0,11.9547,11.9704,11.9154,11.9547,4642700.0
2010-06-07 09:40:00,15.21,15.22,15.09,15.12,3990400.0,11.9468,11.9547,11.8526,11.8761,3990400.0
2010-06-07 09:45:00,15.12,15.19,15.1,15.19,2586100.0,11.8761,11.9311,11.8604,11.9311,2586100.0
2010-06-07 09:50:00,15.19,15.26,15.14,15.22,2897600.0,11.9311,11.9861,11.8918,11.9547,2897600.0
2010-06-07 09:55:00,15.22,15.27,15.19,15.25,2160600.0,11.9547,11.9939,11.9311,11.9782,2160600.0
2010-06-07 10:00:00,15.26,15.32,15.21,15.31,1929000.0,11.9861,12.0332,11.9468,12.0254,1929000.0
2010-06-07 10:05:00,15.3,15.35,15.27,15.34,1548600.0,12.0175,12.0568,11.9939,12.0489,1548600.0
2010-06-07 10:10:00,15.33,15.38,15.31,15.34,1802800.0,12.0411,12.0803,12.0254,12.0489,1802800.0
2010-06-07 10:15:00,15.34,15.36,15.27,15.28,2022800.0,12.0489,12.0646,11.9939,12.0018,2022800.0
2010-06-07 10:20:00,15.27,15.31,15.25,15.31,1531400.0,11.9939,12.0254,11.9782,12.0254,1531400.0
2010-06-07 10:25:00,15.31,15.33,15.26,15.28,1497800.0,12.0254,12.0411,11.9861,12.0018,1497800.0
2010-06-07 10:30:00,15.27,15.28,15.2,15.22,1627800.0,11.9939,12.0018,11.939,11.9547,1627800.0
2010-06-07 10:35:00,15.22,15.22,15.16,15.18,1368200.0,11.9547,11.9547,11.9075,11.9233,1368200.0
2010-06-07 10:40:00,15.17,15.2,15.11,15.11,1831800.0,11.9154,11.939,11.8683,11.8683,1831800.0
2010-06-07 10:45:00,15.11,15.13,15.07,15.09,2336400.0,11.8683,11.884,11.8368,11.8526,2336400.0
2010-06-07 10:50:00,15.1,15.11,15.02,15.04,2668500.0,11.8604,11.8683,11.7976,11.8133,2668500.0
2010-06-07 10:55:00,15.04,15.07,15.01,15.02,2772700.0,11.8133,11.8368,11.7897,11.7976,2772700.0
2010-06-07 11:00:00,15.02,15.07,15.01,15.06,1901600.0,11.7976,11.8368,11.7897,11.829,1901600.0
2010-06-07 11:05:00,15.06,15.07,15.01,15.02,2084500.0,11.829,11.8368,11.7897,11.7976,2084500.0
2010-06-07 11:10:00,15.03,15.03,14.97,14.98,3715000.0,11.8054,11.8054,11.7583,11.7662,3715000.0
2010-06-07 11:15:00,14.97,15.0,14.93,14.98,3197700.0,11.7583,11.7819,11.7269,11.7662,3197700.0
2010-06-07 11:20:00,14.98,15.01,14.96,14.97,1646200.0,11.7662,11.7897,11.7504,11.7583,1646200.0
2010-06-07 11:25:00,14.97,15.03,14.97,15.01,1932500.0,11.7583,11.8054,11.7583,11.7897,1932500.0
2010-06-07 11:30:00,15.01,15.02,14.99,15.02,1313000.0,11.7897,11.7976,11.774,11.7976,1313000.0
2010-06-07 11:35:00,15.01,15.02,14.99,15.01,1628000.0,11.7897,11.7976,11.774,11.7897,1628000.0
2010-06-07 11:40:00,15.01,15.05,15.0,15.03,1422000.0,11.7897,11.8211,11.7819,11.8054,1422000.0
2010-06-07 11:45:00,15.04,15.04,14.95,14.97,1933400.0,11.8133,11.8133,11.7426,11.7583,1933400.0
2010-06-07 11:50:00,14.97,14.98,14.96,14.96,1012300.0,11.7583,11.7662,11.7504,11.7504,1012300.0
2010-06-07 11:55:00,14.97,14.97,14.91,14.94,3342500.0,11.7583,11.7583,11.7112,11.7347,3342500.0
2010-06-07 12:00:00,14.94,15.02,14.92,15.0,2264600.0,11.7347,11.7976,11.719,11.7819,2264600.0
2010-06-07 12:05:00,15.01,15.05,15.0,15.05,1426100.0,11.7897,11.8211,11.7819,11.8211,1426100.0
2010-06-07 12:10:00,15.05,15.07,15.01,15.03,1753000.0,11.8211,11.8368,11.7897,11.8054,1753000.0
2010-06-07 12:15:00,15.04,15.04,14.94,15.02,1412500.0,11.8133,11.8133,11.7347,11.7976,1412500.0
2010-06-07 12:20:00,15.01,15.04,15.01,15.02,1058100.0,11.7897,11.8133,11.7897,11.7976,1058100.0
2010-06-07 12:25:00,15.03,15.04,15.0,15.01,961100.0,11.8054,11.8133,11.7819,11.7897,961100.0
2010-06-07 12:30:00,15.01,15.02,15.0,15.0,1016400.0,11.7897,11.7976,11.7819,11.7819,1016400.0
2010-06-07 12:35:00,15.01,15.02,15.0,15.02,1203200.0,11.7897,11.7976,11.7819,11.7976,1203200.0
2010-06-07 12:40:00,15.01,15.04,15.01,15.01,861800.0,11.7897,11.8133,11.7897,11.7897,861800.0
2010-06-07 12:45:00,15.01,15.02,14.99,15.02,1050400.0,11.7897,11.7976,11.774,11.7976,1050400.0
2010-06-07 12:50:00,15.02,15.03,15.01,15.03,893900.0,11.7976,11.8054,11.7897,11.8054,893900.0
2010-06-07 12:55:00,15.03,15.03,15.0,15.01,819000.0,11.8054,11.8054,11.7819,11.7897,819000.0
2010-06-07 13:00:00,15.01,15.01,14.96,14.98,1646800.0,11.7897,11.7897,11.7504,11.7662,1646800.0
2010-06-07 13:05:00,14.99,15.01,14.98,15.0,717200.0,11.774,11.7897,11.7662,11.7819,717200.0
2010-06-07 13:10:00,15.01,15.02,15.0,15.01,345300.0,11.7897,11.7976,11.7819,11.7897,345300.0
2010-06-07 13:15:00,15.02,15.05,15.0,15.05,843900.0,11.7976,11.8211,11.7819,11.8211,843900.0
2010-06-07 13:20:00,15.05,15.08,15.04,15.06,1111100.0,11.8211,11.8447,11.8133,11.829,1111100.0
2010-06-07 13:25:00,15.06,15.12,15.06,15.11,1111200.0,11.829,11.8761,11.829,11.8683,1111200.0
2010-06-07 13:30:00,15.12,15.14,15.06,15.12,1127900.0,11.8761,11.8918,11.829,11.8761,1127900.0
2010-06-07 13:35:00,15.12,15.16,15.07,15.08,1567500.0,11.8761,11.9075,11.8368,11.8447,1567500.0
2010-06-07 13:40:00,15.08,15.09,15.05,15.05,903600.0,11.8447,11.8526,11.8211,11.8211,903600.0
2010-06-07 13:45:00,15.06,15.08,15.02,15.04,902900.0,11.829,11.8447,11.7976,11.8133,902900.0
2010-06-07 13:50:00,15.03,15.06,15.02,15.05,1003900.0,11.8054,11.829,11.7976,11.8211,1003900.0
2010-06-07 13:55:00,15.05,15.07,15.02,15.06,854000.0,11.8211,11.8368,11.7976,11.829,854000.0
2010-06-07 14:00:00,15.05,15.07,15.03,15.06,698300.0,11.8211,11.8368,11.8054,11.829,698300.0
2010-06-07 14:05:00,15.05,15.06,15.03,15.05,582900.0,11.8211,11.829,11.8054,11.8211,582900.0
2010-06-07 14:10:00,15.04,15.07,15.01,15.02,1236000.0,11.8133,11.8368,11.7897,11.7976,1236000.0
2010-06-07 14:15:00,15.02,15.02,14.99,15.01,1086200.0,11.7976,11.7976,11.774,11.7897,1086200.0
2010-06-07 14:20:00,15.01,15.03,14.99,15.0,928200.0,11.7897,11.8054,11.774,11.7819,928200.0
2010-06-07 14:25:00,15.0,15.1,14.99,15.02,953500.0,11.7819,11.8604,11.774,11.7976,953500.0
2010-06-07 14:30:00,15.02,15.04,14.99,14.99,1129200.0,11.7976,11.8133,11.774,11.774,1129200.0
2010-06-07 14:35:00,14.99,15.0,14.96,14.96,2337600.0,11.774,11.7819,11.7504,11.7504,2337600.0
2010-06-07 14:40:00,14.96,14.98,14.92,14.93,1947900.0,11.7504,11.7662,11.719,11.7269,1947900.0
2010-06-07 14:45:00,14.94,14.94,14.89,14.9,2364000.0,11.7347,11.7347,11.6955,11.7033,2364000.0
2010-06-07 14:50:00,14.9,14.92,14.89,14.92,1475300.0,11.7033,11.719,11.6955,11.719,1475300.0
2010-06-07 14:55:00,14.91,14.95,14.9,14.94,951000.0,11.7112,11.7426,11.7033,11.7347,951000.0
2010-06-07 15:00:00,14.93,14.98,14.93,14.95,1713100.0,11.7269,11.7662,11.7269,11.7426,1713100.0
2010-06-07 15:05:00,14.95,14.98,14.95,14.98,1249700.0,11.7426,11.7662,11.7426,11.7662,1249700.0
2010-06-07 15:10:00,14.98,14.98,14.91,14.93,1742800.0,11.7662,11.7662,11.7112,11.7269,1742800.0
2010-06-07 15:15:00,14.92,14.95,14.86,14.87,2934300.0,11.719,11.7426,11.6719,11.6798,2934300.0
2010-06-07 15:20:00,14.87,14.9,14.85,14.87,3651000.0,11.6798,11.7033,11.664,11.6798,3651000.0
2010-06-07 15:25:00,14.88,14.89,14.83,14.84,3525800.0,11.6876,11.6955,11.6483,11.6562,3525800.0
2010-06-07 15:30:00,14.83,14.86,14.82,14.84,2611100.0,11.6483,11.6719,11.6405,11.6562,2611100.0
2010-06-07 15:35:00,14.84,14.88,14.83,14.85,2373700.0,11.6562,11.6876,11.6483,11.664,2373700.0
2010-06-07 15:40:00,14.84,14.86,14.77,14.81,4881000.0,11.6562,11.6719,11.6012,11.6326,4881000.0
2010-06-07 15:45:00,14.81,14.86,14.8,14.84,3057400.0,11.6326,11.6719,11.6248,11.6562,3057400.0
2010-06-07 15:50:00,14.84,14.89,14.83,14.85,4818100.0,11.6562,11.6955,11.6483,11.664,4818100.0
2010-06-07 15:55:00,14.85,14.87,14.8,14.81,6672600.0,11.664,11.6798,11.6248,11.6326,6672600.0
2010-06-08 09:30:00,14.88,15.01,14.85,15.0,4693100.0,11.6876,11.7897,11.664,11.7819,4693100.0
2010-06-08 09:35:00,15.0,15.04,14.91,14.95,2852700.0,11.7819,11.8133,11.7112,11.7426,2852700.0
2010-06-08 09:40:00,14.94,15.01,14.94,14.94,2523500.0,11.7347,11.7897,11.7347,11.7347,2523500.0
2010-06-08 09:45:00,14.94,15.01,14.93,14.99,2298900.0,11.7347,11.7897,11.7269,11.774,2298900.0
2010-06-08 09:50:00,14.99,15.01,14.94,14.97,4222600.0,11.774,11.7897,11.7347,11.7583,4222600.0
2010-06-08 09:55:00,14.97,15.0,14.96,15.0,3069300.0,11.7583,11.7819,11.7504,11.7819,3069300.0
2010-06-08 10:00:00,15.0,15.06,14.98,15.02,3603600.0,11.7819,11.829,11.7662,11.7976,3603600.0
2010-06-08 10:05:00,15.02,15.05,14.97,15.01,2015400.0,11.7976,11.8211,11.7583,11.7897,2015400.0
2010-06-08 10:10:00,15.02,15.04,14.96,14.98,2320500.0,11.7976,11.8133,11.7504,11.7662,2320500.0
2010-06-08 10:15:00,14.98,14.98,14.91,14.92,2271900.0,11.7662,11.7662,11.7112,11.719,2271900.0
2010-06-08 10:20:00,14.92,14.98,14.92,14.96,2084900.0,11.719,11.7662,11.719,11.7504,2084900.0
2010-06-08 10:25:00,14.96,15.01,14.92,14.99,2266000.0,11.7504,11.7897,11.719,11.774,2266000.0
2010-06-08 10:30:00,14.99,15.02,14.95,14.95,1675700.0,11.774,11.7976,11.7426,11.7426,1675700.0
2010-06-08 10:35:00,14.95,14.97,14.87,14.88,2095400.0,11.7426,11.7583,11.6798,11.6876,2095400.0
2010-06-08 10:40:00,14.88,14.9,14.83,14.87,2942700.0,11.6876,11.7033,11.6483,11.6798,2942700.0
2010-06-08 10:45:00,14.88,14.88,14.82,14.88,2444400.0,11.6876,11.6876,11.6405,11.6876,2444400.0
2010-06-08 10:50:00,14.88,14.88,14.79,14.84,3373900.0,11.6876,11.6876,11.6169,11.6562,3373900.0
2010-06-08 10:55:00,14.83,14.9,14.82,14.9,1430400.0,11.6483,11.7033,11.6405,11.7033,1430400.0
2010-06-08 11:00:00,14.89,14.92,14.87,14.88,1455700.0,11.6955,11.719,11.6798,11.6876,1455700.0
2010-06-08 11:05:00,14.89,14.92,14.82,14.85,1746500.0,11.6955,11.719,11.6405,11.664,1746500.0
2010-06-08 11:10:00,14.85,14.87,14.79,14.81,2313800.0,11.664,11.6798,11.6169,11.6326,2313800.0
2010-06-08 11:15:00,14.82,14.89,14.81,14.88,2277200.0,11.6405,11.6955,11.6326,11.6876,2277200.0
2010-06-08 11:20:00,14.87,15.0,14.87,14.99,3376700.0,11.6798,11.7819,11.6798,11.774,3376700.0
2010-06-08 11:25:00,14.99,15.01,14.91,14.94,3421800.0,11.774,11.7897,11.7112,11.7347,3421800.0
2010-06-08 11:30:00,14.94,15.03,14.94,15.02,1736900.0,11.7347,11.8054,11.7347,11.7976,1736900.0
2010-06-08 11:35:00,15.01,15.04,14.99,15.02,1699600.0,11.7897,11.8133,11.774,11.7976,1699600.0
2010-06-08 11:40:00,15.02,15.02,14.98,15.0,1726300.0,11.7976,11.7976,11.7662,11.7819,1726300.0
2010-06-08 11:45:00,15.0,15.05,14.99,15.05,1097400.0,11.7819,11.8211,11.774,11.8211,1097400.0
2010-06-08 11:50:00,15.05,15.09,15.05,15.06,2419200.0,11.8211,11.8526,11.8211,11.829,2419200.0
2010-06-08 11:55:00,15.06,15.1,15.05,15.06,1774300.0,11.829,11.8604,11.8211,11.829,1774300.0
2010-06-08 12:00:00,15.06,15.08,15.02,15.04,1146000.0,11.829,11.8447,11.7976,11.8133,1146000.0
2010-06-08 12:05:00,15.04,15.07,15.03,15.05,853300.0,11.8133,11.8368,11.8054,11.8211,853300.0
2010-06-08 12:10:00,15.04,15.06,15.02,15.06,1304200.0,11.8133,11.829,11.7976,11.829,1304200.0
2010-06-08 12:15:00,15.06,15.07,15.01,15.05,1088500.0,11.829,11.8368,11.7897,11.8211,1088500.0
2010-06-08 12:20:00,15.05,15.06,15.0,15.0,738300.0,11.8211,11.829,11.7819,11.7819,738300.0
2010-06-08 12:25:00,15.0,15.02,15.0,15.02,443500.0,11.7819,11.7976,11.7819,11.7976,443500.0
2010-06-08 12:30:00,15.01,15.03,15.0,15.01,691000.0,11.7897,11.8054,11.7819,11.7897,691000.0
2010-06-08 12:35:00,15.01,15.03,15.0,15.03,466600.0,11.7897,11.8054,11.7819,11.8054,466600.0
2010-06-08 12:40:00,15.03,15.05,15.02,15.02,717200.0,11.8054,11.8211,11.7976,11.7976,717200.0
2010-06-08 12:45:00,15.02,15.03,14.99,15.02,951900.0,11.7976,11.8054,11.774,11.7976,951900.0
2010-06-08 12:50:00,15.02,15.05,15.0,15.05,794200.0,11.7976,11.8211,11.7819,11.8211,794200.0
2010-06-08 12:55:00,15.05,15.07,15.02,15.07,890900.0,11.8211,11.8368,11.7976,11.8368,890900.0
2010-06-08 13:00:00,15.06,15.08,15.05,15.05,883100.0,11.829,11.8447,11.8211,11.8211,883100.0
2010-06-08 13:05:00,15.06,15.08,15.05,15.07,1166200.0,11.829,11.8447,11.8211,11.8368,1166200.0
2010-06-08 13:10:00,15.08,15.08,15.03,15.03,704200.0,11.8447,11.8447,11.8054,11.8054,704200.0
2010-06-08 13:15:00,15.03,15.05,15.03,15.04,807200.0,11.8054,11.8211,11.8054,11.8133,807200.0
2010-06-08 13:20:00,15.05,15.06,15.0,15.0,1747000.0,11.8211,11.829,11.7819,11.7819,1747000.0
2010-06-08 13:25:00,15.0,15.03,14.99,15.01,1061000.0,11.7819,11.8054,11.774,11.7897,1061000.0
2010-06-08 13:30:00,15.01,15.03,14.89,14.91,2205000.0,11.7897,11.8054,11.6955,11.7112,2205000.0
2010-06-08 13:35:00,14.91,14.93,14.89,14.92,1246300.0,11.7112,11.7269,11.6955,11.719,1246300.0
2010-06-08 13:40:00,14.93,14.96,14.92,14.95,1129700.0,11.7269,11.7504,11.719,11.7426,1129700.0
2010-06-08 13:45:00,14.95,14.95,14.88,14.9,816900.0,11.7426,11.7426,11.6876,11.7033,816900.0
2010-06-08 13:50:00,14.9,14.91,14.86,14.89,1024400.0,11.7033,11.7112,11.6719,11.6955,1024400.0
2010-06-08 13:55:00,14.89,14.95,14.88,14.94,1655800.0,11.6955,11.7426,11.6876,11.7347,1655800.0
2010-06-08 14:00:00,14.94,14.97,14.93,14.94,1227600.0,11.7347,11.7583,11.7269,11.7347,1227600.0
2010-06-08 14:05:00,14.94,14.95,14.91,14.92,410900.0,11.7347,11.7426,11.7112,11.719,410900.0
2010-06-08 14:10:00,14.91,14.93,14.89,14.9,662800.0,11.7112,11.7269,11.6955,11.7033,662800.0
2010-06-08 14:15:00,14.9,14.97,14.89,14.97,757500.0,11.7033,11.7583,11.6955,11.7583,757500.0
2010-06-08 14:20:00,14.97,15.05,14.96,15.05,1477500.0,11.7583,11.8211,11.7504,11.8211,1477500.0
2010-06-08 14:25:00,15.05,15.07,15.03,15.03,1639600.0,11.8211,11.8368,11.8054,11.8054,1639600.0
2010-06-08 14:30:00,15.03,15.08,15.03,15.05,1156900.0,11.8054,11.8447,11.8054,11.8211,1156900.0
2010-06-08 14:35:00,15.06,15.08,15.04,15.05,1132100.0,11.829,11.8447,11.8133,11.8211,1132100.0
2010-06-08 14:40:00,15.05,15.1,15.04,15.08,1016100.0,11.8211,11.8604,11.8133,11.8447,1016100.0
2010-06-08 14:45:00,15.08,15.09,15.05,15.06,1330600.0,11.8447,11.8526,11.8211,11.829,1330600.0
2010-06-08 14:50:00,15.06,15.07,15.02,15.03,1270300.0,11.829,11.8368,11.7976,11.8054,1270300.0
2010-06-08 14:55:00,15.03,15.05,14.99,15.0,2071800.0,11.8054,11.8211,11.774,11.7819,2071800.0
2010-06-08 15:00:00,15.0,15.04,14.97,15.03,2615200.0,11.7819,11.8133,11.7583,11.8054,2615200.0
2010-06-08 15:05:00,15.02,15.06,15.02,15.05,1351300.0,11.7976,11.829,11.7976,11.8211,1351300.0
2010-06-08 15:10:00,15.04,15.06,15.0,15.0,1225500.0,11.8133,11.829,11.7819,11.7819,1225500.0
2010-06-08 15:15:00,15.0,15.02,14.96,14.98,1608200.0,11.7819,11.7976,11.7504,11.7662,1608200.0
2010-06-08 15:20:00,14.98,15.06,14.97,15.05,1321300.0,11.7662,11.829,11.7583,11.8211,1321300.0
2010-06-08 15:25:00,15.04,15.13,15.04,15.12,4422200.0,11.8133,11.884,11.8133,11.8761,4422200.0
2010-06-08 15:30:00,15.13,15.16,15.11,15.11,2667400.0,11.884,11.9075,11.8683,11.8683,2667400.0
2010-06-08 15:35:00,15.12,15.22,15.11,15.19,3142400.0,11.8761,11.9547,11.8683,11.9311,3142400.0
2010-06-08 15:40:00,15.2,15.26,15.16,15.26,3009200.0,11.939,11.9861,11.9075,11.9861,3009200.0
2010-06-08 15:45:00,15.26,15.26,15.21,15.24,5231500.0,11.9861,11.9861,11.9468,11.9704,5231500.0
2010-06-08 15:50:00,15.25,15.35,15.24,15.33,6430900.0,11.9782,12.0568,11.9704,12.0411,6430900.0
2010-06-08 15:55:00,15.33,15.35,15.31,15.33,8151800.0,12.0411,12.0568,12.0254,12.0411,8151800.0
2010-06-09 09:30:00,15.43,15.44,15.3,15.36,4273800.0,12.1196,12.1275,12.0175,12.0646,4273800.0
2010-06-09 09:35:00,15.37,15.39,15.21,15.24,4729200.0,12.0725,12.0882,11.9468,11.9704,4729200.0
2010-06-09 09:40:00,15.24,15.36,15.22,15.31,3902000.0,11.9704,12.0646,11.9547,12.0254,3902000.0
2010-06-09 09:45:00,15.31,15.32,15.24,15.29,2146300.0,12.0254,12.0332,11.9704,12.0097,2146300.0
2010-06-09 09:50:00,15.28,15.29,15.25,15.25,1760600.0,12.0018,12.0097,11.9782,11.9782,1760600.0
2010-06-09 09:55:00,15.25,15.29,15.24,15.28,1366700.0,11.9782,12.0097,11.9704,12.0018,1366700.0
2010-06-09 10:00:00,15.28,15.29,15.21,15.24,1949000.0,12.0018,12.0097,11.9468,11.9704,1949000.0
2010-06-09 10:05:00,15.25,15.27,15.16,15.18,2455000.0,11.9782,11.9939,11.9075,11.9233,2455000.0
2010-06-09 10:10:00,15.17,15.2,15.16,15.18,1835800.0,11.9154,11.939,11.9075,11.9233,1835800.0
2010-06-09 10:15:00,15.19,15.23,15.18,15.2,1951100.0,11.9311,11.9625,11.9233,11.939,1951100.0
2010-06-09 10:20:00,15.2,15.23,15.19,15.23,2437300.0,11.939,11.9625,11.9311,11.9625,2437300.0
2010-06-09 10:25:00,15.23,15.24,15.2,15.21,1749500.0,11.9625,11.9704,11.939,11.9468,1749500.0
2010-06-09 10:30:00,15.21,15.23,15.16,15.2,2463000.0,11.9468,11.9625,11.9075,11.939,2463000.0
2010-06-09 10:35:00,15.2,15.22,15.17,15.18,1223300.0,11.939,11.9547,11.9154,11.9233,1223300.0
2010-06-09 10:40:00,15.18,15.19,15.15,15.19,1285600.0,11.9233,11.9311,11.8997,11.9311,1285600.0
2010-06-09 10:45:00,15.19,15.27,15.18,15.26,2965300.0,11.9311,11.9939,11.9233,11.9861,2965300.0
2010-06-09 10:50:00,15.26,15.31,15.25,15.3,2472600.0,11.9861,12.0254,11.9782,12.0175,2472600.0
2010-06-09 10:55:00,15.29,15.33,15.28,15.32,1691500.0,12.0097,12.0411,12.0018,12.0332,1691500.0
2010-06-09 11:00:00,15.32,15.37,15.29,15.36,2070700.0,12.0332,12.0725,12.0097,12.0646,2070700.0
2010-06-09 11:05:00,15.35,15.48,15.35,15.44,4819900.0,12.0568,12.1589,12.0568,12.1275,4819900.0
2010-06-09 11:10:00,15.44,15.46,15.38,15.4,2163000.0,12.1275,12.1432,12.0803,12.0961,2163000.0
2010-06-09 11:15:00,15.41,15.45,15.39,15.43,1329000.0,12.1039,12.1353,12.0882,12.1196,1329000.0
2010-06-09 11:20:00,15.42,15.44,15.38,15.41,1692600.0,12.1118,12.1275,12.0803,12.1039,1692600.0
2010-06-09 11:25:00,15.42,15.49,15.41,15.47,2316300.0,12.1118,12.1667,12.1039,12.151,2316300.0
2010-06-09 11:30:00,15.47,15.48,15.43,15.43,1712000.0,12.151,12.1589,12.1196,12.1196,1712000.0
2010-06-09 11:35:00,15.43,15.46,15.42,15.43,1043500.0,12.1196,12.1432,12.1118,12.1196,1043500.0
2010-06-09 11:40:00,15.43,15.45,15.4,15.41,748000.0,12.1196,12.1353,12.0961,12.1039,748000.0
2010-06-09 11:45:00,15.41,15.42,15.39,15.4,1010000.0,12.1039,12.1118,12.0882,12.0961,1010000.0
2010-06-09 11:50:00,15.39,15.41,15.39,15.4,1038100.0,12.0882,12.1039,12.0882,12.0961,1038100.0
2010-06-09 11:55:00,15.4,15.41,15.35,15.37,1919800.0,12.0961,12.1039,12.0568,12.0725,1919800.0
2010-06-09 12:00:00,15.36,15.37,15.35,15.36,855800.0,12.0646,12.0725,12.0568,12.0646,855800.0
2010-06-09 12:05:00,15.36,15.36,15.32,15.35,1194600.0,12.0646,12.0646,12.0332,12.0568,1194600.0
2010-06-09 12:10:00,15.34,15.37,15.34,15.34,797800.0,12.0489,12.0725,12.0489,12.0489,797800.0
2010-06-09 12:15:00,15.34,15.37,15.34,15.36,517600.0,12.0489,12.0725,12.0489,12.0646,517600.0
2010-06-09 12:20:00,15.36,15.39,15.36,15.39,515400.0,12.0646,12.0882,12.0646,12.0882,515400.0
2010-06-09 12:25:00,15.39,15.4,15.36,15.36,892500.0,12.0882,12.0961,12.0646,12.0646,892500.0
2010-06-09 12:30:00,15.36,15.37,15.31,15.31,1272700.0,12.0646,12.0725,12.0254,12.0254,1272700.0
2010-06-09 12:35:00,15.31,15.32,15.29,15.31,1143500.0,12.0254,12.0332,12.0097,12.0254,1143500.0
2010-06-09 12:40:00,15.31,15.32,15.28,15.29,542200.0,12.0254,12.0332,12.0018,12.0097,542200.0
2010-06-09 12:45:00,15.3,15.32,15.29,15.32,638800.0,12.0175,12.0332,12.0097,12.0332,638800.0
2010-06-09 12:50:00,15.32,15.32,15.29,15.3,761200.0,12.0332,12.0332,12.0097,12.0175,761200.0
2010-06-09 12:55:00,15.31,15.31,15.27,15.29,1256700.0,12.0254,12.0254,11.9939,12.0097,1256700.0
2010-06-09 13:00:00,15.28,15.31,15.27,15.27,1023300.0,12.0018,12.0254,11.9939,11.9939,1023300.0
2010-06-09 13:05:00,15.27,15.31,15.27,15.28,1250100.0,11.9939,12.0254,11.9939,12.0018,1250100.0
2010-06-09 13:10:00,15.28,15.29,15.27,15.27,826200.0,12.0018,12.0097,11.9939,11.9939,826200.0
2010-06-09 13:15:00,15.27,15.31,15.27,15.31,1008000.0,11.9939,12.0254,11.9939,12.0254,1008000.0
2010-06-09 13:20:00,15.31,15.34,15.3,15.34,1081600.0,12.0254,12.0489,12.0175,12.0489,1081600.0
2010-06-09 13:25:00,15.34,15.34,15.29,15.3,718400.0,12.0489,12.0489,12.0097,12.0175,718400.0
2010-06-09 13:30:00,15.3,15.3,15.22,15.24,2034700.0,12.0175,12.0175,11.9547,11.9704,2034700.0
2010-06-09 13:35:00,15.24,15.25,15.22,15.23,883000.0,11.9704,11.9782,11.9547,11.9625,883000.0
2010-06-09 13:40:00,15.23,15.26,15.21,15.26,1018500.0,11.9625,11.9861,11.9468,11.9861,1018500.0
2010-06-09 13:45:00,15.26,15.28,15.23,15.24,683700.0,11.9861,12.0018,11.9625,11.9704,683700.0
2010-06-09 13:50:00,15.24,15.26,15.22,15.24,1085900.0,11.9704,11.9861,11.9547,11.9704,1085900.0
2010-06-09 13:55:00,15.24,15.27,15.22,15.25,910800.0,11.9704,11.9939,11.9547,11.9782,910800.0
2010-06-09 14:00:00,15.26,15.27,15.21,15.22,1089600.0,11.9861,11.9939,11.9468,11.9547,1089600.0
2010-06-09 14:05:00,15.22,15.22,15.19,15.2,1357800.0,11.9547,11.9547,11.9311,11.939,1357800.0
2010-06-09 14:10:00,15.2,15.25,15.18,15.24,1295700.0,11.939,11.9782,11.9233,11.9704,1295700.0
2010-06-09 14:15:00,15.24,15.26,15.2,15.22,1256800.0,11.9704,11.9861,11.939,11.9547,1256800.0
2010-06-09 14:20:00,15.22,15.23,15.19,15.23,1119300.0,11.9547,11.9625,11.9311,11.9625,1119300.0
2010-06-09 14:25:00,15.23,15.29,15.21,15.29,1196700.0,11.9625,12.0097,11.9468,12.0097,1196700.0
2010-06-09 14:30:00,15.28,15.29,15.24,15.25,884100.0,12.0018,12.0097,11.9704,11.9782,884100.0
2010-06-09 14:35:00,15.25,15.29,15.25,15.28,697300.0,11.9782,12.0097,11.9782,12.0018,697300.0
2010-06-09 14:40:00,15.27,15.29,15.24,15.26,865000.0,11.9939,12.0097,11.9704,11.9861,865000.0
2010-06-09 14:45:00,15.26,15.27,15.19,15.2,1869600.0,11.9861,11.9939,11.9311,11.939,1869600.0
2010-06-09 14:50:00,15.21,15.21,15.18,15.18,1763700.0,11.9468,11.9468,11.9233,11.9233,1763700.0
2010-06-09 14:55:00,15.19,15.19,15.12,15.13,1609600.0,11.9311,11.9311,11.8761,11.884,1609600.0
2010-06-09 15:00:00,15.12,15.14,15.09,15.1,2001000.0,11.8761,11.8918,11.8526,11.8604,2001000.0
2010-06-09 15:05:00,15.1,15.14,15.08,15.13,1551600.0,11.8604,11.8918,11.8447,11.884,1551600.0
2010-06-09 15:10:00,15.13,15.14,15.05,15.07,1939800.0,11.884,11.8918,11.8211,11.8368,1939800.0
2010-06-09 15:15:00,15.07,15.07,15.01,15.02,2718200.0,11.8368,11.8368,11.7897,11.7976,2718200.0
2010-06-09 15:20:00,15.02,15.07,15.0,15.07,2436100.0,11.7976,11.8368,11.7819,11.8368,2436100.0
2010-06-09 15:25:00,15.07,15.1,15.06,15.09,1424500.0,11.8368,11.8604,11.829,11.8526,1424500.0
2010-06-09 15:30:00,15.09,15.1,15.02,15.02,2178700.0,11.8526,11.8604,11.7976,11.7976,2178700.0
2010-06-09 15:35:00,15.03,15.05,14.97,15.0,4168800.0,11.8054,11.8211,11.7583,11.7819,4168800.0
2010-06-09 15:40:00,14.99,15.03,14.98,15.01,2321400.0,11.774,11.8054,11.7662,11.7897,2321400.0
2010-06-09 15:45:00,15.01,15.04,14.96,14.98,4099800.0,11.7897,11.8133,11.7504,11.7662,4099800.0
2010-06-09 15:50:00,14.97,14.99,14.94,14.99,4552800.0,11.7583,11.774,11.7347,11.774,4552800.0
2010-06-09 15:55:00,14.99,15.03,14.95,15.02,5551500.0,11.774,11.8054,11.7426,11.7976,5551500.0
2010-06-10 09:30:00,15.27,15.31,15.18,15.26,4045000.0,11.9939,12.0254,11.9233,11.9861,4045000.0
2010-06-10 09:35:00,15.27,15.28,15.19,15.25,3394500.0,11.9939,12.0018,11.9311,11.9782,3394500.0
2010-06-10 09:40:00,15.25,15.29,15.23,15.29,2496100.0,11.9782,12.0097,11.9625,12.0097,2496100.0
2010-06-10 09:45:00,15.29,15.3,15.23,15.27,1665500.0,12.0097,12.0175,11.9625,11.9939,1665500.0
2010-06-10 09:50:00,15.27,15.38,15.27,15.31,3100000.0,11.9939,12.0803,11.9939,12.0254,3100000.0
2010-06-10 09:55:00,15.31,15.33,15.27,15.31,1833600.0,12.0254,12.0411,11.9939,12.0254,1833600.0
2010-06-10 10:00:00,15.3,15.34,15.27,15.29,2240100.0,12.0175,12.0489,11.9939,12.0097,2240100.0
2010-06-10 10:05:00,15.28,15.31,15.26,15.27,1425800.0,12.0018,12.0254,11.9861,11.9939,1425800.0
2010-06-10 10:10:00,15.27,15.29,15.23,15.26,1262000.0,11.9939,12.0097,11.9625,11.9861,1262000.0
2010-06-10 10:15:00,15.26,15.28,15.24,15.25,1452700.0,11.9861,12.0018,11.9704,11.9782,1452700.0
2010-06-10 10:20:00,15.26,15.27,15.22,15.25,1973400.0,11.9861,11.9939,11.9547,11.9782,1973400.0
2010-06-10 10:25:00,15.26,15.27,15.21,15.26,3647400.0,11.9861,11.9939,11.9468,11.9861,3647400.0
2010-06-10 10:30:00,15.26,15.27,15.24,15.26,827800.0,11.9861,11.9939,11.9704,11.9861,827800.0
2010-06-10 10:35:00,15.25,15.26,15.22,15.23,837800.0,11.9782,11.9861,11.9547,11.9625,837800.0
2010-06-10 10:40:00,15.23,15.25,15.21,15.24,1409900.0,11.9625,11.9782,11.9468,11.9704,1409900.0
2010-06-10 10:45:00,15.24,15.26,15.22,15.24,717200.0,11.9704,11.9861,11.9547,11.9704,717200.0
2010-06-10 10:50:00,15.23,15.27,15.23,15.27,917700.0,11.9625,11.9939,11.9625,11.9939,917700.0
2010-06-10 10:55:00,15.26,15.26,15.21,15.24,1349000.0,11.9861,11.9861,11.9468,11.9704,1349000.0
2010-06-10 11:00:00,15.24,15.29,15.24,15.29,1215400.0,11.9704,12.0097,11.9704,12.0097,1215400.0
2010-06-10 11:05:00,15.29,15.31,15.27,15.27,1355100.0,12.0097,12.0254,11.9939,11.9939,1355100.0
2010-06-10 11:10:00,15.28,15.35,15.27,15.32,1346500.0,12.0018,12.0568,11.9939,12.0332,1346500.0
2010-06-10 11:15:00,15.32,15.33,15.31,15.32,843300.0,12.0332,12.0411,12.0254,12.0332,843300.0
2010-06-10 11:20:00,15.32,15.34,15.31,15.33,1061300.0,12.0332,12.0489,12.0254,12.0411,1061300.0
2010-06-10 11:25:00,15.32,15.33,15.29,15.31,798600.0,12.0332,12.0411,12.0097,12.0254,798600.0
2010-06-10 11:30:00,15.3,15.33,15.28,15.28,1121500.0,12.0175,12.0411,12.0018,12.0018,1121500.0
2010-06-10 11:35:00,15.27,15.29,15.26,15.28,1655200.0,11.9939,12.0097,11.9861,12.0018,1655200.0
2010-06-10 11:40:00,15.29,15.29,15.24,15.24,1039900.0,12.0097,12.0097,11.9704,11.9704,1039900.0
2010-06-10 11:45:00,15.25,15.25,15.22,15.23,945400.0,11.9782,11.9782,11.9547,11.9625,945400.0
2010-06-10 11:50:00,15.23,15.27,15.23,15.26,1136200.0,11.9625,11.9939,11.9625,11.9861,1136200.0
2010-06-10 11:55:00,15.26,15.27,15.24,15.25,770400.0,11.9861,11.9939,11.9704,11.9782,770400.0
2010-06-10 12:00:00,15.25,15.26,15.21,15.21,798600.0,11.9782,11.9861,11.9468,11.9468,798600.0
2010-06-10 12:05:00,15.21,15.22,15.16,15.17,1366800.0,11.9468,11.9547,11.9075,11.9154,1366800.0
2010-06-10 12:10:00,15.17,15.19,15.17,15.19,633700.0,11.9154,11.9311,11.9154,11.9311,633700.0
2010-06-10 12:15:00,15.19,15.25,15.18,15.23,863600.0,11.9311,11.9782,11.9233,11.9625,863600.0
2010-06-10 12:20:00,15.23,15.27,15.22,15.25,1218100.0,11.9625,11.9939,11.9547,11.9782,1218100.0
2010-06-10 12:25:00,15.26,15.27,15.25,15.26,749500.0,11.9861,11.9939,11.9782,11.9861,749500.0
2010-06-10 12:30:00,15.27,15.3,15.23,15.23,788900.0,11.9939,12.0175,11.9625,11.9625,788900.0
2010-06-10 12:35:00,15.24,15.25,15.2,15.21,1059200.0,11.9704,11.9782,11.939,11.9468,1059200.0
2010-06-10 12:40:00,15.21,15.23,15.14,15.14,1600300.0,11.9468,11.9625,11.8918,11.8918,1600300.0
2010-06-10 12:45:00,15.14,15.15,15.11,15.13,2430600.0,11.8918,11.8997,11.8683,11.884,2430600.0
2010-06-10 12:50:00,15.14,15.17,15.12,15.17,880300.0,11.8918,11.9154,11.8761,11.9154,880300.0
2010-06-10 12:55:00,15.16,15.18,15.13,15.18,1603500.0,11.9075,11.9233,11.884,11.9233,1603500.0
2010-06-10 13:00:00,15.17,15.18,15.12,15.14,752200.0,11.9154,11.9233,11.8761,11.8918,752200.0
2010-06-10 13:05:00,15.13,15.15,15.11,15.15,956800.0,11.884,11.8997,11.8683,11.8997,956800.0
2010-06-10 13:10:00,15.14,15.19,15.14,15.18,866400.0,11.8918,11.9311,11.8918,11.9233,866400.0
2010-06-10 13:15:00,15.17,15.19,15.13,15.15,907100.0,11.9154,11.9311,11.884,11.8997,907100.0
2010-06-10 13:20:00,15.17,15.2,15.14,15.16,703800.0,11.9154,11.939,11.8918,11.9075,703800.0
2010-06-10 13:25:00,15.15,15.22,15.15,15.22,690500.0,11.8997,11.9547,11.8997,11.9547,690500.0
2010-06-10 13:30:00,15.21,15.27,15.21,15.25,976000.0,11.9468,11.9939,11.9468,11.9782,976000.0
2010-06-10 13:35:00,15.26,15.26,15.24,15.26,996600.0,11.9861,11.9861,11.9704,11.9861,996600.0
2010-06-10 13:40:00,15.26,15.26,15.23,15.24,537400.0,11.9861,11.9861,11.9625,11.9704,537400.0
2010-06-10 13:45:00,15.24,15.28,15.24,15.28,866300.0,11.9704,12.0018,11.9704,12.0018,866300.0
2010-06-10 13:50:00,15.28,15.3,15.25,15.28,1435300.0,12.0018,12.0175,11.9782,12.0018,1435300.0
2010-06-10 13:55:00,15.27,15.28,15.24,15.25,964500.0,11.9939,12.0018,11.9704,11.9782,964500.0
2010-06-10 14:00:00,15.25,15.26,15.22,15.24,678200.0,11.9782,11.9861,11.9547,11.9704,678200.0
2010-06-10 14:05:00,15.24,15.25,15.2,15.21,575700.0,11.9704,11.9782,11.939,11.9468,575700.0
2010-06-10 14:10:00,15.22,15.24,15.2,15.24,557300.0,11.9547,11.9704,11.939,11.9704,557300.0
2010-06-10 14:15:00,15.23,15.27,15.23,15.27,1153000.0,11.9625,11.9939,11.9625,11.9939,1153000.0
2010-06-10 14:20:00,15.27,15.29,15.26,15.28,721900.0,11.9939,12.0097,11.9861,12.0018,721900.0
2010-06-10 14:25:00,15.29,15.32,15.28,15.3,1266800.0,12.0097,12.0332,12.0018,12.0175,1266800.0
2010-06-10 14:30:00,15.3,15.31,15.29,15.3,660300.0,12.0175,12.0254,12.0097,12.0175,660300.0
2010-06-10 14:35:00,15.3,15.38,15.29,15.34,2669600.0,12.0175,12.0803,12.0097,12.0489,2669600.0
2010-06-10 14:40:00,15.34,15.4,15.33,15.39,1334800.0,12.0489,12.0961,12.0411,12.0882,1334800.0
2010-06-10 14:45:00,15.39,15.39,15.33,15.36,1193700.0,12.0882,12.0882,12.0411,12.0646,1193700.0
2010-06-10 14:50:00,15.37,15.38,15.34,15.36,702100.0,12.0725,12.0803,12.0489,12.0646,702100.0
2010-06-10 14:55:00,15.36,15.36,15.33,15.34,758300.0,12.0646,12.0646,12.0411,12.0489,758300.0
2010-06-10 15:00:00,15.34,15.37,15.33,15.33,1311600.0,12.0489,12.0725,12.0411,12.0411,1311600.0
2010-06-10 15:05:00,15.33,15.38,15.33,15.37,1315400.0,12.0411,12.0803,12.0411,12.0725,1315400.0
2010-06-10 15:10:00,15.38,15.39,15.35,15.37,936600.0,12.0803,12.0882,12.0568,12.0725,936600.0
2010-06-10 15:15:00,15.36,15.43,15.35,15.43,2332700.0,12.0646,12.1196,12.0568,12.1196,2332700.0
2010-06-10 15:20:00,15.43,15.45,15.41,15.42,2179600.0,12.1196,12.1353,12.1039,12.1118,2179600.0
2010-06-10 15:25:00,15.42,15.43,15.41,15.41,682700.0,12.1118,12.1196,12.1039,12.1039,682700.0
2010-06-10 15:30:00,15.41,15.44,15.39,15.4,2134100.0,12.1039,12.1275,12.0882,12.0961,2134100.0
2010-06-10 15:35:00,15.41,15.41,15.37,15.37,1472400.0,12.1039,12.1039,12.0725,12.0725,1472400.0
2010-06-10 15:40:00,15.37,15.42,15.36,15.42,1984000.0,12.0725,12.1118,12.0646,12.1118,1984000.0
2010-06-10 15:45:00,15.41,15.43,15.4,15.42,2993100.0,12.1039,12.1196,12.0961,12.1118,2993100.0
2010-06-10 15:50:00,15.41,15.47,15.41,15.46,3720100.0,12.1039,12.151,12.1039,12.1432,3720100.0
2010-06-10 15:55:00,15.47,15.48,15.42,15.47,7356200.0,12.151,12.1589,12.1118,12.151,7356200.0
2010-06-11 09:30:00,15.33,15.43,15.31,15.4,2669800.0,12.0411,12.1196,12.0254,12.0961,2669800.0
2010-06-11 09:35:00,15.4,15.47,15.39,15.47,3402400.0,12.0961,12.151,12.0882,12.151,3402400.0
2010-06-11 09:40:00,15.47,15.54,15.45,15.53,3914200.0,12.151,12.206,12.1353,12.1982,3914200.0
2010-06-11 09:45:00,15.53,15.57,15.52,15.56,3974500.0,12.1982,12.2296,12.1903,12.2217,3974500.0
2010-06-11 09:50:00,15.55,15.61,15.54,15.57,3656400.0,12.2139,12.261,12.206,12.2296,3656400.0
2010-06-11 09:55:00,15.57,15.64,15.57,15.61,4243900.0,12.2296,12.2846,12.2296,12.261,4243900.0
2010-06-11 10:00:00,15.61,15.69,15.57,15.67,4538400.0,12.261,12.3238,12.2296,12.3081,4538400.0
2010-06-11 10:05:00,15.68,15.7,15.63,15.67,3300600.0,12.316,12.3317,12.2767,12.3081,3300600.0
2010-06-11 10:10:00,15.66,15.66,15.57,15.6,3977900.0,12.3003,12.3003,12.2296,12.2531,3977900.0
2010-06-11 10:15:00,15.6,15.62,15.58,15.61,1617400.0,12.2531,12.2689,12.2374,12.261,1617400.0
2010-06-11 10:20:00,15.6,15.66,15.59,15.65,1732000.0,12.2531,12.3003,12.2453,12.2924,1732000.0
2010-06-11 10:25:00,15.65,15.65,15.59,15.61,2511500.0,12.2924,12.2924,12.2453,12.261,2511500.0
2010-06-11 10:30:00,15.61,15.64,15.56,15.57,1589800.0,12.261,12.2846,12.2217,12.2296,1589800.0
2010-06-11 10:35:00,15.57,15.58,15.52,15.53,1820500.0,12.2296,12.2374,12.1903,12.1982,1820500.0
2010-06-11 10:40:00,15.54,15.59,15.53,15.56,1606000.0,12.206,12.2453,12.1982,12.2217,1606000.0
2010-06-11 10:45:00,15.56,15.58,15.55,15.57,873100.0,12.2217,12.2374,12.2139,12.2296,873100.0
2010-06-11 10:50:00,15.56,15.57,15.51,15.54,1870000.0,12.2217,12.2296,12.1825,12.206,1870000.0
2010-06-11 10:55:00,15.53,15.54,15.51,15.52,1345900.0,12.1982,12.206,12.1825,12.1903,1345900.0
2010-06-11 11:00:00,15.53,15.55,15.51,15.53,1043200.0,12.1982,12.2139,12.1825,12.1982,1043200.0
2010-06-11 11:05:00,15.53,15.54,15.42,15.43,2436600.0,12.1982,12.206,12.1118,12.1196,2436600.0
2010-06-11 11:10:00,15.43,15.45,15.4,15.44,2291800.0,12.1196,12.1353,12.0961,12.1275,2291800.0
2010-06-11 11:15:00,15.44,15.44,15.36,15.43,1671800.0,12.1275,12.1275,12.0646,12.1196,1671800.0
2010-06-11 11:20:00,15.44,15.48,15.43,15.48,1347000.0,12.1275,12.1589,12.1196,12.1589,1347000.0
2010-06-11 11:25:00,15.48,15.52,15.47,15.49,1046200.0,12.1589,12.1903,12.151,12.1667,1046200.0
2010-06-11 11:30:00,15.49,15.52,15.49,15.52,901300.0,12.1667,12.1903,12.1667,12.1903,901300.0
2010-06-11 11:35:00,15.51,15.52,15.48,15.49,878400.0,12.1825,12.1903,12.1589,12.1667,878400.0
2010-06-11 11:40:00,15.48,15.55,15.47,15.48,806000.0,12.1589,12.2139,12.151,12.1589,806000.0
2010-06-11 11:45:00,15.48,15.5,15.48,15.49,716600.0,12.1589,12.1746,12.1589,12.1667,716600.0
2010-06-11 11:50:00,15.48,15.51,15.48,15.5,859500.0,12.1589,12.1825,12.1589,12.1746,859500.0
2010-06-11 11:55:00,15.5,15.5,15.47,15.47,1187300.0,12.1746,12.1746,12.151,12.151,1187300.0
2010-06-11 12:00:00,15.48,15.49,15.45,15.46,848400.0,12.1589,12.1667,12.1353,12.1432,848400.0
2010-06-11 12:05:00,15.46,15.47,15.44,15.47,691800.0,12.1432,12.151,12.1275,12.151,691800.0
2010-06-11 12:10:00,15.47,15.48,15.45,15.47,820600.0,12.151,12.1589,12.1353,12.151,820600.0
2010-06-11 12:15:00,15.47,15.48,15.46,15.47,500900.0,12.151,12.1589,12.1432,12.151,500900.0
2010-06-11 12:20:00,15.47,15.48,15.43,15.44,455000.0,12.151,12.1589,12.1196,12.1275,455000.0
2010-06-11 12:25:00,15.43,15.43,15.41,15.42,742500.0,12.1196,12.1196,12.1039,12.1118,742500.0
2010-06-11 12:30:00,15.43,15.44,15.41,15.44,605300.0,12.1196,12.1275,12.1039,12.1275,605300.0
2010-06-11 12:35:00,15.44,15.45,15.43,15.44,580400.0,12.1275,12.1353,12.1196,12.1275,580400.0
2010-06-11 12:40:00,15.44,15.48,15.43,15.45,642800.0,12.1275,12.1589,12.1196,12.1353,642800.0
2010-06-11 12:45:00,15.45,15.48,15.45,15.47,560700.0,12.1353,12.1589,12.1353,12.151,560700.0
2010-06-11 12:50:00,15.46,15.47,15.45,15.45,218600.0,12.1432,12.151,12.1353,12.1353,218600.0
2010-06-11 12:55:00,15.46,15.47,15.44,15.44,619100.0,12.1432,12.151,12.1275,12.1275,619100.0
2010-06-11 13:00:00,15.45,15.47,15.44,15.47,353600.0,12.1353,12.151,12.1275,12.151,353600.0
2010-06-11 13:05:00,15.47,15.51,15.46,15.51,629500.0,12.151,12.1825,12.1432,12.1825,629500.0
2010-06-11 13:10:00,15.51,15.53,15.5,15.53,380700.0,12.1825,12.1982,12.1746,12.1982,380700.0
2010-06-11 13:15:00,15.53,15.55,15.52,15.52,920400.0,12.1982,12.2139,12.1903,12.1903,920400.0
2010-06-11 13:20:00,15.53,15.53,15.51,15.51,417600.0,12.1982,12.1982,12.1825,12.1825,417600.0
2010-06-11 13:25:00,15.51,15.52,15.49,15.49,441000.0,12.1825,12.1903,12.1667,12.1667,441000.0
2010-06-11 13:30:00,15.49,15.51,15.48,15.49,682500.0,12.1667,12.1825,12.1589,12.1667,682500.0
2010-06-11 13:35:00,15.49,15.51,15.48,15.49,631000.0,12.1667,12.1825,12.1589,12.1667,631000.0
2010-06-11 13:40:00,15.5,15.52,15.47,15.52,1494500.0,12.1746,12.1903,12.151,12.1903,1494500.0
2010-06-11 13:45:00,15.52,15.52,15.47,15.49,1916400.0,12.1903,12.1903,12.151,12.1667,1916400.0
2010-06-11 13:50:00,15.48,15.49,15.44,15.47,2009900.0,12.1589,12.1667,12.1275,12.151,2009900.0
2010-06-11 13:55:00,15.46,15.49,15.46,15.48,470900.0,12.1432,12.1667,12.1432,12.1589,470900.0
2010-06-11 14:00:00,15.48,15.51,15.46,15.51,448400.0,12.1589,12.1825,12.1432,12.1825,448400.0
2010-06-11 14:05:00,15.5,15.51,15.49,15.49,409300.0,12.1746,12.1825,12.1667,12.1667,409300.0
2010-06-11 14:10:00,15.5,15.51,15.48,15.48,538600.0,12.1746,12.1825,12.1589,12.1589,538600.0
2010-06-11 14:15:00,15.48,15.49,15.45,15.47,578000.0,12.1589,12.1667,12.1353,12.151,578000.0
2010-06-11 14:20:00,15.46,15.48,15.45,15.47,588300.0,12.1432,12.1589,12.1353,12.151,588300.0
2010-06-11 14:25:00,15.47,15.49,15.45,15.49,828600.0,12.151,12.1667,12.1353,12.1667,828600.0
2010-06-11 14:30:00,15.49,15.51,15.49,15.49,379800.0,12.1667,12.1825,12.1667,12.1667,379800.0
2010-06-11 14:35:00,15.49,15.51,15.48,15.5,327200.0,12.1667,12.1825,12.1589,12.1746,327200.0
2010-06-11 14:40:00,15.49,15.52,15.49,15.52,318600.0,12.1667,12.1903,12.1667,12.1903,318600.0
2010-06-11 14:45:00,15.51,15.57,15.51,15.55,1182000.0,12.1825,12.2296,12.1825,12.2139,1182000.0
2010-06-11 14:50:00,15.55,15.58,15.54,15.57,922800.0,12.2139,12.2374,12.206,12.2296,922800.0
2010-06-11 14:55:00,15.56,15.57,15.54,15.55,568400.0,12.2217,12.2296,12.206,12.2139,568400.0
2010-06-11 15:00:00,15.55,15.58,15.55,15.56,602600.0,12.2139,12.2374,12.2139,12.2217,602600.0
2010-06-11 15:05:00,15.56,15.57,15.53,15.53,903000.0,12.2217,12.2296,12.1982,12.1982,903000.0
2010-06-11 15:10:00,15.54,15.55,15.52,15.53,894800.0,12.206,12.2139,12.1903,12.1982,894800.0
2010-06-11 15:15:00,15.53,15.55,15.52,15.52,785600.0,12.1982,12.2139,12.1903,12.1903,785600.0
2010-06-11 15:20:00,15.52,15.52,15.48,15.52,1612300.0,12.1903,12.1903,12.1589,12.1903,1612300.0
2010-06-11 15:25:00,15.52,15.56,15.51,15.53,1418000.0,12.1903,12.2217,12.1825,12.1982,1418000.0
2010-06-11 15:30:00,15.53,15.59,15.52,15.59,2069600.0,12.1982,12.2453,12.1903,12.2453,2069600.0
2010-06-11 15:35:00,15.59,15.61,15.55,15.6,1893500.0,12.2453,12.261,12.2139,12.2531,1893500.0
2010-06-11 15:40:00,15.61,15.66,15.6,15.65,2800800.0,12.261,12.3003,12.2531,12.2924,2800800.0
2010-06-11 15:45:00,15.65,15.69,15.63,15.66,2291500.0,12.2924,12.3238,12.2767,12.3003,2291500.0
2010-06-11 15:50:00,15.67,15.67,15.62,15.65,2764700.0,12.3081,12.3081,12.2689,12.2924,2764700.0
2010-06-11 15:55:00,15.65,15.67,15.6,15.61,4256700.0,12.2924,12.3081,12.2531,12.261,4256700.0
2010-06-14 09:30:00,15.7,15.75,15.62,15.62,3547400.0,12.3317,12.371,12.2689,12.2689,3547400.0
2010-06-14 09:35:00,15.63,15.63,15.53,15.53,3710700.0,12.2767,12.2767,12.1982,12.1982,3710700.0
2010-06-14 09:40:00,15.54,15.58,15.52,15.54,1989100.0,12.206,12.2374,12.1903,12.206,1989100.0
2010-06-14 09:45:00,15.54,15.56,15.53,15.56,1359100.0,12.206,12.2217,12.1982,12.2217,1359100.0
2010-06-14 09:50:00,15.56,15.57,15.48,15.5,2262500.0,12.2217,12.2296,12.1589,12.1746,2262500.0
2010-06-14 09:55:00,15.49,15.58,15.48,15.58,1484600.0,12.1667,12.2374,12.1589,12.2374,1484600.0
2010-06-14 10:00:00,15.57,15.6,15.54,15.55,1350700.0,12.2296,12.2531,12.206,12.2139,1350700.0
2010-06-14 10:05:00,15.55,15.58,15.52,15.55,1574600.0,12.2139,12.2374,12.1903,12.2139,1574600.0
2010-06-14 10:10:00,15.54,15.59,15.54,15.55,1095200.0,12.206,12.2453,12.206,12.2139,1095200.0
2010-06-14 10:15:00,15.55,15.58,15.53,15.57,1383800.0,12.2139,12.2374,12.1982,12.2296,1383800.0
2010-06-14 10:20:00,15.56,15.59,15.52,15.52,1396300.0,12.2217,12.2453,12.1903,12.1903,1396300.0
2010-06-14 10:25:00,15.53,15.53,15.5,15.52,974400.0,12.1982,12.1982,12.1746,12.1903,974400.0
2010-06-14 10:30:00,15.52,15.53,15.5,15.51,1373800.0,12.1903,12.1982,12.1746,12.1825,1373800.0
2010-06-14 10:35:00,15.51,15.53,15.5,15.52,808400.0,12.1825,12.1982,12.1746,12.1903,808400.0
2010-06-14 10:40:00,15.52,15.55,15.48,15.48,1555100.0,12.1903,12.2139,12.1589,12.1589,1555100.0
2010-06-14 10:45:00,15.48,15.53,15.48,15.52,1439200.0,12.1589,12.1982,12.1589,12.1903,1439200.0
2010-06-14 10:50:00,15.52,15.54,15.51,15.52,645600.0,12.1903,12.206,12.1825,12.1903,645600.0
2010-06-14 10:55:00,15.52,15.6,15.5,15.59,1485100.0,12.1903,12.2531,12.1746,12.2453,1485100.0
2010-06-14 11:00:00,15.59,15.6,15.57,15.6,1360800.0,12.2453,12.2531,12.2296,12.2531,1360800.0
2010-06-14 11:05:00,15.6,15.67,15.6,15.65,2137500.0,12.2531,12.3081,12.2531,12.2924,2137500.0
2010-06-14 11:10:00,15.66,15.69,15.65,15.66,1988500.0,12.3003,12.3238,12.2924,12.3003,1988500.0
2010-06-14 11:15:00,15.67,15.69,15.65,15.68,1654700.0,12.3081,12.3238,12.2924,12.316,1654700.0
2010-06-14 11:20:00,15.68,15.74,15.67,15.72,2415000.0,12.316,12.3631,12.3081,12.3474,2415000.0
2010-06-14 11:25:00,15.72,15.72,15.67,15.68,1540700.0,12.3474,12.3474,12.3081,12.316,1540700.0
2010-06-14 11:30:00,15.68,15.72,15.67,15.7,2157900.0,12.316,12.3474,12.3081,12.3317,2157900.0
2010-06-14 11:35:00,15.7,15.72,15.69,15.7,2076900.0,12.3317,12.3474,12.3238,12.3317,2076900.0
2010-06-14 11:40:00,15.69,15.71,15.68,15.69,1286700.0,12.3238,12.3395,12.316,12.3238,1286700.0
2010-06-14 11:45:00,15.69,15.72,15.67,15.72,2438100.0,12.3238,12.3474,12.3081,12.3474,2438100.0
2010-06-14 11:50:00,15.72,15.74,15.7,15.7,1908200.0,12.3474,12.3631,12.3317,12.3317,1908200.0
2010-06-14 11:55:00,15.7,15.74,15.7,15.72,961600.0,12.3317,12.3631,12.3317,12.3474,961600.0
2010-06-14 12:00:00,15.72,15.79,15.71,15.78,2344200.0,12.3474,12.4024,12.3395,12.3945,2344200.0
2010-06-14 12:05:00,15.77,15.79,15.74,15.75,2674600.0,12.3867,12.4024,12.3631,12.371,2674600.0
2010-06-14 12:10:00,15.75,15.77,15.75,15.77,1404500.0,12.371,12.3867,12.371,12.3867,1404500.0
2010-06-14 12:15:00,15.76,15.76,15.7,15.7,1407000.0,12.3788,12.3788,12.3317,12.3317,1407000.0
2010-06-14 12:20:00,15.7,15.75,15.7,15.74,697500.0,12.3317,12.371,12.3317,12.3631,697500.0
2010-06-14 12:25:00,15.73,15.76,15.73,15.75,968000.0,12.3553,12.3788,12.3553,12.371,968000.0
2010-06-14 12:30:00,15.76,15.78,15.75,15.76,1136400.0,12.3788,12.3945,12.371,12.3788,1136400.0
2010-06-14 12:35:00,15.77,15.77,15.75,15.75,691400.0,12.3867,12.3867,12.371,12.371,691400.0
2010-06-14 12:40:00,15.75,15.76,15.74,15.75,632800.0,12.371,12.3788,12.3631,12.371,632800.0
2010-06-14 12:45:00,15.76,15.77,15.73,15.73,741900.0,12.3788,12.3867,12.3553,12.3553,741900.0
2010-06-14 12:50:00,15.73,15.74,15.7,15.73,1194700.0,12.3553,12.3631,12.3317,12.3553,1194700.0
2010-06-14 12:55:00,15.73,15.73,15.67,15.68,1089900.0,12.3553,12.3553,12.3081,12.316,1089900.0
2010-06-14 13:00:00,15.67,15.7,15.67,15.7,782100.0,12.3081,12.3317,12.3081,12.3317,782100.0
2010-06-14 13:05:00,15.69,15.7,15.62,15.65,2474400.0,12.3238,12.3317,12.2689,12.2924,2474400.0
2010-06-14 13:10:00,15.65,15.67,15.61,15.64,1910000.0,12.2924,12.3081,12.261,12.2846,1910000.0
2010-06-14 13:15:00,15.64,15.66,15.62,15.64,1349400.0,12.2846,12.3003,12.2689,12.2846,1349400.0
2010-06-14 13:20:00,15.63,15.67,15.63,15.66,1388700.0,12.2767,12.3081,12.2767,12.3003,1388700.0
2010-06-14 13:25:00,15.66,15.67,15.63,15.63,681500.0,12.3003,12.3081,12.2767,12.2767,681500.0
2010-06-14 13:30:00,15.64,15.67,15.63,15.66,490500.0,12.2846,12.3081,12.2767,12.3003,490500.0
2010-06-14 13:35:00,15.67,15.71,15.66,15.67,1421800.0,12.3081,12.3395,12.3003,12.3081,1421800.0
2010-06-14 13:40:00,15.67,15.68,15.65,15.65,247500.0,12.3081,12.316,12.2924,12.2924,247500.0
2010-06-14 13:45:00,15.65,15.67,15.62,15.63,706000.0,12.2924,12.3081,12.2689,12.2767,706000.0
2010-06-14 13:50:00,15.62,15.63,15.58,15.59,1266200.0,12.2689,12.2767,12.2374,12.2453,1266200.0
2010-06-14 13:55:00,15.59,15.6,15.53,15.54,1810000.0,12.2453,12.2531,12.1982,12.206,1810000.0
2010-06-14 14:00:00,15.53,15.56,15.52,15.56,1069000.0,12.1982,12.2217,12.1903,12.2217,1069000.0
2010-06-14 14:05:00,15.56,15.56,15.5,15.55,1368600.0,12.2217,12.2217,12.1746,12.2139,1368600.0
2010-06-14 14:10:00,15.55,15.59,15.54,15.56,1432900.0,12.2139,12.2453,12.206,12.2217,1432900.0
2010-06-14 14:15:00,15.56,15.57,15.52,15.55,1424700.0,12.2217,12.2296,12.1903,12.2139,1424700.0
2010-06-14 14:20:00,15.55,15.59,15.52,15.58,1077500.0,12.2139,12.2453,12.1903,12.2374,1077500.0
2010-06-14 14:25:00,15.58,15.6,15.55,15.6,1018600.0,12.2374,12.2531,12.2139,12.2531,1018600.0
2010-06-14 14:30:00,15.6,15.6,15.51,15.53,1195600.0,12.2531,12.2531,12.1825,12.1982,1195600.0
2010-06-14 14:35:00,15.54,15.55,15.52,15.54,579800.0,12.206,12.2139,12.1903,12.206,579800.0
2010-06-14 14:40:00,15.53,15.73,15.52,15.55,804700.0,12.1982,12.3553,12.1903,12.2139,804700.0
2010-06-14 14:45:00,15.55,15.58,15.54,15.56,699600.0,12.2139,12.2374,12.206,12.2217,699600.0
2010-06-14 14:50:00,15.56,15.58,15.55,15.57,422900.0,12.2217,12.2374,12.2139,12.2296,422900.0
2010-06-14 14:55:00,15.58,15.58,15.55,15.57,693000.0,12.2374,12.2374,12.2139,12.2296,693000.0
2010-06-14 15:00:00,15.58,15.59,15.53,15.54,847800.0,12.2374,12.2453,12.1982,12.206,847800.0
2010-06-14 15:05:00,15.53,15.57,15.53,15.56,759600.0,12.1982,12.2296,12.1982,12.2217,759600.0
2010-06-14 15:10:00,15.56,15.58,15.54,15.55,1165300.0,12.2217,12.2374,12.206,12.2139,1165300.0
2010-06-14 15:15:00,15.54,15.6,15.54,15.56,1184400.0,12.206,12.2531,12.206,12.2217,1184400.0
2010-06-14 15:20:00,15.57,15.57,15.52,15.52,959100.0,12.2296,12.2296,12.1903,12.1903,959100.0
2010-06-14 15:25:00,15.53,15.54,15.5,15.52,1313900.0,12.1982,12.206,12.1746,12.1903,1313900.0
2010-06-14 15:30:00,15.53,15.53,15.46,15.46,1779200.0,12.1982,12.1982,12.1432,12.1432,1779200.0
2010-06-14 15:35:00,15.47,15.48,15.45,15.47,1454600.0,12.151,12.1589,12.1353,12.151,1454600.0
2010-06-14 15:40:00,15.48,15.49,15.44,15.49,2118700.0,12.1589,12.1667,12.1275,12.1667,2118700.0
2010-06-14 15:45:00,15.49,15.53,15.47,15.48,1852700.0,12.1667,12.1982,12.151,12.1589,1852700.0
2010-06-14 15:50:00,15.48,15.49,15.42,15.45,2409200.0,12.1589,12.1667,12.1118,12.1353,2409200.0
2010-06-14 15:55:00,15.45,15.47,15.39,15.43,5351000.0,12.1353,12.151,12.0882,12.1196,5351000.0
2010-06-15 09:30:00,15.56,15.59,15.42,15.47,3249100.0,12.2217,12.2453,12.1118,12.151,3249100.0
2010-06-15 09:35:00,15.47,15.48,15.41,15.41,3367000.0,12.151,12.1589,12.1039,12.1039,3367000.0
2010-06-15 09:40:00,15.41,15.41,15.31,15.38,3823400.0,12.1039,12.1039,12.0254,12.0803,3823400.0
2010-06-15 09:45:00,15.37,15.44,15.37,15.42,2503100.0,12.0725,12.1275,12.0725,12.1118,2503100.0
2010-06-15 09:50:00,15.42,15.44,15.4,15.41,2183600.0,12.1118,12.1275,12.0961,12.1039,2183600.0
2010-06-15 09:55:00,15.4,15.47,15.4,15.4,2215000.0,12.0961,12.151,12.0961,12.0961,2215000.0
2010-06-15 10:00:00,15.4,15.4,15.35,15.4,2833000.0,12.0961,12.0961,12.0568,12.0961,2833000.0
2010-06-15 10:05:00,15.4,15.44,15.39,15.43,1249200.0,12.0961,12.1275,12.0882,12.1196,1249200.0
2010-06-15 10:10:00,15.42,15.44,15.39,15.4,1605400.0,12.1118,12.1275,12.0882,12.0961,1605400.0
2010-06-15 10:15:00,15.4,15.43,15.39,15.4,1622400.0,12.0961,12.1196,12.0882,12.0961,1622400.0
2010-06-15 10:20:00,15.41,15.42,15.37,15.39,1633200.0,12.1039,12.1118,12.0725,12.0882,1633200.0
2010-06-15 10:25:00,15.39,15.43,15.38,15.38,2366500.0,12.0882,12.1196,12.0803,12.0803,2366500.0
2010-06-15 10:30:00,15.38,15.41,15.34,15.37,2329400.0,12.0803,12.1039,12.0489,12.0725,2329400.0
2010-06-15 10:35:00,15.36,15.42,15.36,15.4,1775000.0,12.0646,12.1118,12.0646,12.0961,1775000.0
2010-06-15 10:40:00,15.41,15.43,15.38,15.41,1727800.0,12.1039,12.1196,12.0803,12.1039,1727800.0
2010-06-15 10:45:00,15.41,15.46,15.4,15.43,2314400.0,12.1039,12.1432,12.0961,12.1196,2314400.0
2010-06-15 10:50:00,15.44,15.46,15.41,15.44,1413400.0,12.1275,12.1432,12.1039,12.1275,1413400.0
2010-06-15 10:55:00,15.44,15.46,15.43,15.46,1002800.0,12.1275,12.1432,12.1196,12.1432,1002800.0
2010-06-15 11:00:00,15.46,15.47,15.43,15.44,1559600.0,12.1432,12.151,12.1196,12.1275,1559600.0
2010-06-15 11:05:00,15.43,15.45,15.42,15.45,1366900.0,12.1196,12.1353,12.1118,12.1353,1366900.0
2010-06-15 11:10:00,15.45,15.45,15.43,15.44,536100.0,12.1353,12.1353,12.1196,12.1275,536100.0
2010-06-15 11:15:00,15.45,15.45,15.43,15.43,844900.0,12.1353,12.1353,12.1196,12.1196,844900.0
2010-06-15 11:20:00,15.43,15.46,15.42,15.45,1459600.0,12.1196,12.1432,12.1118,12.1353,1459600.0
2010-06-15 11:25:00,15.44,15.46,15.43,15.44,1834500.0,12.1275,12.1432,12.1196,12.1275,1834500.0
2010-06-15 11:30:00,15.43,15.44,15.43,15.43,246500.0,12.1196,12.1275,12.1196,12.1196,246500.0
2010-06-15 11:35:00,15.44,15.44,15.42,15.43,758600.0,12.1275,12.1275,12.1118,12.1196,758600.0
2010-06-15 11:40:00,15.43,15.45,15.42,15.45,551200.0,12.1196,12.1353,12.1118,12.1353,551200.0
2010-06-15 11:45:00,15.45,15.45,15.43,15.44,579700.0,12.1353,12.1353,12.1196,12.1275,579700.0
2010-06-15 11:50:00,15.44,15.47,15.43,15.45,1093400.0,12.1275,12.151,12.1196,12.1353,1093400.0
2010-06-15 11:55:00,15.46,15.48,15.44,15.47,1949500.0,12.1432,12.1589,12.1275,12.151,1949500.0
2010-06-15 12:00:00,15.47,15.48,15.46,15.47,720100.0,12.151,12.1589,12.1432,12.151,720100.0
2010-06-15 12:05:00,15.47,15.49,15.46,15.48,991400.0,12.151,12.1667,12.1432,12.1589,991400.0
2010-06-15 12:10:00,15.48,15.5,15.46,15.49,1277800.0,12.1589,12.1746,12.1432,12.1667,1277800.0
2010-06-15 12:15:00,15.5,15.5,15.48,15.5,662200.0,12.1746,12.1746,12.1589,12.1746,662200.0
2010-06-15 12:20:00,15.49,15.53,15.49,15.51,1088800.0,12.1667,12.1982,12.1667,12.1825,1088800.0
2010-06-15 12:25:00,15.52,15.52,15.49,15.49,551100.0,12.1903,12.1903,12.1667,12.1667,551100.0
2010-06-15 12:30:00,15.5,15.5,15.49,15.49,164200.0,12.1746,12.1746,12.1667,12.1667,164200.0
2010-06-15 12:35:00,15.49,15.52,15.48,15.48,1599600.0,12.1667,12.1903,12.1589,12.1589,1599600.0
2010-06-15 12:40:00,15.48,15.5,15.47,15.5,606800.0,12.1589,12.1746,12.151,12.1746,606800.0
2010-06-15 12:45:00,15.49,15.5,15.48,15.5,500300.0,12.1667,12.1746,12.1589,12.1746,500300.0
2010-06-15 12:50:00,15.49,15.5,15.49,15.5,377300.0,12.1667,12.1746,12.1667,12.1746,377300.0
2010-06-15 12:55:00,15.5,15.55,15.49,15.55,1550600.0,12.1746,12.2139,12.1667,12.2139,1550600.0
2010-06-15 13:00:00,15.55,15.57,15.55,15.57,1333000.0,12.2139,12.2296,12.2139,12.2296,1333000.0
2010-06-15 13:05:00,15.58,15.58,15.56,15.57,1399500.0,12.2374,12.2374,12.2217,12.2296,1399500.0
2010-06-15 13:10:00,15.56,15.63,15.56,15.62,1453700.0,12.2217,12.2767,12.2217,12.2689,1453700.0
2010-06-15 13:15:00,15.63,15.69,15.62,15.66,2843700.0,12.2767,12.3238,12.2689,12.3003,2843700.0
2010-06-15 13:20:00,15.65,15.66,15.62,15.63,937700.0,12.2924,12.3003,12.2689,12.2767,937700.0
2010-06-15 13:25:00,15.63,15.63,15.59,15.6,1196100.0,12.2767,12.2767,12.2453,12.2531,1196100.0
2010-06-15 13:30:00,15.6,15.61,15.59,15.6,1039700.0,12.2531,12.261,12.2453,12.2531,1039700.0
2010-06-15 13:35:00,15.6,15.63,15.59,15.62,596700.0,12.2531,12.2767,12.2453,12.2689,596700.0
2010-06-15 13:40:00,15.63,15.64,15.61,15.62,1027300.0,12.2767,12.2846,12.261,12.2689,1027300.0
2010-06-15 13:45:00,15.62,15.63,15.61,15.63,515800.0,12.2689,12.2767,12.261,12.2767,515800.0
2010-06-15 13:50:00,15.63,15.65,15.62,15.65,462700.0,12.2767,12.2924,12.2689,12.2924,462700.0
2010-06-15 13:55:00,15.64,15.67,15.64,15.67,1060500.0,12.2846,12.3081,12.2846,12.3081,1060500.0
2010-06-15 14:00:00,15.66,15.73,15.66,15.73,1925000.0,12.3003,12.3553,12.3003,12.3553,1925000.0
2010-06-15 14:05:00,15.73,15.73,15.67,15.71,1669500.0,12.3553,12.3553,12.3081,12.3395,1669500.0
2010-06-15 14:10:00,15.71,15.71,15.68,15.69,1050100.0,12.3395,12.3395,12.316,12.3238,1050100.0
2010-06-15 14:15:00,15.69,15.74,15.69,15.73,1164400.0,12.3238,12.3631,12.3238,12.3553,1164400.0
2010-06-15 14:20:00,15.73,15.76,15.7,15.72,2491400.0,12.3553,12.3788,12.3317,12.3474,2491400.0
2010-06-15 14:25:00,15.72,15.73,15.71,15.72,765800.0,12.3474,12.3553,12.3395,12.3474,765800.0
2010-06-15 14:30:00,15.72,15.73,15.69,15.69,893300.0,12.3474,12.3553,12.3238,12.3238,893300.0
2010-06-15 14:35:00,15.69,15.72,15.68,15.7,1335200.0,12.3238,12.3474,12.316,12.3317,1335200.0
2010-06-15 14:40:00,15.71,15.72,15.68,15.7,984000.0,12.3395,12.3474,12.316,12.3317,984000.0
2010-06-15 14:45:00,15.7,15.7,15.67,15.69,751200.0,12.3317,12.3317,12.3081,12.3238,751200.0
2010-06-15 14:50:00,15.7,15.72,15.69,15.69,936500.0,12.3317,12.3474,12.3238,12.3238,936500.0
2010-06-15 14:55:00,15.69,15.7,15.69,15.69,292800.0,12.3238,12.3317,12.3238,12.3238,292800.0
2010-06-15 15:00:00,15.69,15.7,15.67,15.68,872700.0,12.3238,12.3317,12.3081,12.316,872700.0
2010-06-15 15:05:00,15.68,15.71,15.67,15.69,1126900.0,12.316,12.3395,12.3081,12.3238,1126900.0
2010-06-15 15:10:00,15.7,15.7,15.68,15.7,705700.0,12.3317,12.3317,12.316,12.3317,705700.0
2010-06-15 15:15:00,15.7,15.76,15.69,15.74,2239800.0,12.3317,12.3788,12.3238,12.3631,2239800.0
2010-06-15 15:20:00,15.75,15.77,15.73,15.77,2109200.0,12.371,12.3867,12.3553,12.3867,2109200.0
2010-06-15 15:25:00,15.77,15.77,15.75,15.76,899100.0,12.3867,12.3867,12.371,12.3788,899100.0
2010-06-15 15:30:00,15.76,15.79,15.73,15.73,2706300.0,12.3788,12.4024,12.3553,12.3553,2706300.0
2010-06-15 15:35:00,15.73,15.83,15.73,15.83,2958300.0,12.3553,12.4338,12.3553,12.4338,2958300.0
2010-06-15 15:40:00,15.82,15.83,15.79,15.79,2456500.0,12.4259,12.4338,12.4024,12.4024,2456500.0
2010-06-15 15:45:00,15.8,15.8,15.76,15.78,3131000.0,12.4102,12.4102,12.3788,12.3945,3131000.0
2010-06-15 15:50:00,15.78,15.84,15.77,15.82,4741500.0,12.3945,12.4417,12.3867,12.4259,4741500.0
2010-06-15 15:55:00,15.82,15.83,15.78,15.8,6922200.0,12.4259,12.4338,12.3945,12.4102,6922200.0
2010-06-16 09:30:00,15.69,15.87,15.65,15.87,3313600.0,12.3238,12.4652,12.2924,12.4652,3313600.0
2010-06-16 09:35:00,15.87,15.93,15.81,15.84,5021800.0,12.4652,12.5123,12.4181,12.4417,5021800.0
2010-06-16 09:40:00,15.84,15.88,15.82,15.86,2942000.0,12.4417,12.4731,12.4259,12.4574,2942000.0
2010-06-16 09:45:00,15.86,15.9,15.84,15.89,1683400.0,12.4574,12.4888,12.4417,12.4809,1683400.0
2010-06-16 09:50:00,15.89,15.89,15.79,15.84,2736900.0,12.4809,12.4809,12.4024,12.4417,2736900.0
2010-06-16 09:55:00,15.83,15.93,15.83,15.91,1944300.0,12.4338,12.5123,12.4338,12.4966,1944300.0
2010-06-16 10:00:00,15.92,15.95,15.91,15.95,2243200.0,12.5045,12.5281,12.4966,12.5281,2243200.0
2010-06-16 10:05:00,15.94,15.95,15.86,15.87,1514300.0,12.5202,12.5281,12.4574,12.4652,1514300.0
2010-06-16 10:10:00,15.86,15.89,15.83,15.88,1422800.0,12.4574,12.4809,12.4338,12.4731,1422800.0
2010-06-16 10:15:00,15.87,15.88,15.84,15.86,966000.0,12.4652,12.4731,12.4417,12.4574,966000.0
2010-06-16 10:20:00,15.85,15.92,15.81,15.83,3017300.0,12.4495,12.5045,12.4181,12.4338,3017300.0
2010-06-16 10:25:00,15.83,15.83,15.79,15.79,1563400.0,12.4338,12.4338,12.4024,12.4024,1563400.0
2010-06-16 10:30:00,15.79,15.8,15.71,15.75,2229400.0,12.4024,12.4102,12.3395,12.371,2229400.0
2010-06-16 10:35:00,15.75,15.78,15.73,15.76,2107500.0,12.371,12.3945,12.3553,12.3788,2107500.0
2010-06-16 10:40:00,15.76,15.8,15.75,15.8,1128400.0,12.3788,12.4102,12.371,12.4102,1128400.0
2010-06-16 10:45:00,15.8,15.8,15.77,15.77,865200.0,12.4102,12.4102,12.3867,12.3867,865200.0
2010-06-16 10:50:00,15.77,15.78,15.74,15.76,1193700.0,12.3867,12.3945,12.3631,12.3788,1193700.0
2010-06-16 10:55:00,15.76,15.8,15.75,15.78,1190000.0,12.3788,12.4102,12.371,12.3945,1190000.0
2010-06-16 11:00:00,15.78,15.8,15.76,15.78,1021300.0,12.3945,12.4102,12.3788,12.3945,1021300.0
2010-06-16 11:05:00,15.79,15.85,15.78,15.82,985500.0,12.4024,12.4495,12.3945,12.4259,985500.0
2010-06-16 11:10:00,15.82,15.86,15.82,15.85,1595300.0,12.4259,12.4574,12.4259,12.4495,1595300.0
2010-06-16 11:15:00,15.84,15.88,15.81,15.86,3873900.0,12.4417,12.4731,12.4181,12.4574,3873900.0
2010-06-16 11:20:00,15.86,15.89,15.85,15.88,2444200.0,12.4574,12.4809,12.4495,12.4731,2444200.0
2010-06-16 11:25:00,15.88,15.91,15.87,15.88,1454300.0,12.4731,12.4966,12.4652,12.4731,1454300.0
2010-06-16 11:30:00,15.88,15.89,15.85,15.85,622800.0,12.4731,12.4809,12.4495,12.4495,622800.0
2010-06-16 11:35:00,15.85,15.88,15.85,15.88,548800.0,12.4495,12.4731,12.4495,12.4731,548800.0
2010-06-16 11:40:00,15.87,15.88,15.85,15.86,455800.0,12.4652,12.4731,12.4495,12.4574,455800.0
2010-06-16 11:45:00,15.87,15.89,15.85,15.87,1353100.0,12.4652,12.4809,12.4495,12.4652,1353100.0
2010-06-16 11:50:00,15.86,15.89,15.86,15.88,643700.0,12.4574,12.4809,12.4574,12.4731,643700.0
2010-06-16 11:55:00,15.88,15.89,15.87,15.89,517400.0,12.4731,12.4809,12.4652,12.4809,517400.0
2010-06-16 12:00:00,15.89,15.93,15.88,15.93,1267000.0,12.4809,12.5123,12.4731,12.5123,1267000.0
2010-06-16 12:05:00,15.93,15.93,15.9,15.93,1010100.0,12.5123,12.5123,12.4888,12.5123,1010100.0
2010-06-16 12:10:00,15.93,15.93,15.9,15.9,577800.0,12.5123,12.5123,12.4888,12.4888,577800.0
2010-06-16 12:15:00,15.9,15.91,15.88,15.89,424700.0,12.4888,12.4966,12.4731,12.4809,424700.0
2010-06-16 12:20:00,15.9,15.93,15.89,15.93,661300.0,12.4888,12.5123,12.4809,12.5123,661300.0
2010-06-16 12:25:00,15.92,15.95,15.92,15.93,995900.0,12.5045,12.5281,12.5045,12.5123,995900.0
2010-06-16 12:30:00,15.93,15.94,15.87,15.88,1078900.0,12.5123,12.5202,12.4652,12.4731,1078900.0
2010-06-16 12:35:00,15.88,15.89,15.87,15.88,559000.0,12.4731,12.4809,12.4652,12.4731,559000.0
2010-06-16 12:40:00,15.88,15.88,15.83,15.86,939400.0,12.4731,12.4731,12.4338,12.4574,939400.0
2010-06-16 12:45:00,15.85,15.86,15.82,15.82,980900.0,12.4495,12.4574,12.4259,12.4259,980900.0
2010-06-16 12:50:00,15.83,15.85,15.81,15.85,642000.0,12.4338,12.4495,12.4181,12.4495,642000.0
2010-06-16 12:55:00,15.85,15.86,15.83,15.85,656200.0,12.4495,12.4574,12.4338,12.4495,656200.0
2010-06-16 13:00:00,15.84,15.87,15.83,15.87,627300.0,12.4417,12.4652,12.4338,12.4652,627300.0
2010-06-16 13:05:00,15.87,15.9,15.86,15.89,801800.0,12.4652,12.4888,12.4574,12.4809,801800.0
2010-06-16 13:10:00,15.9,15.9,15.87,15.88,868700.0,12.4888,12.4888,12.4652,12.4731,868700.0
2010-06-16 13:15:00,15.87,15.89,15.86,15.87,677500.0,12.4652,12.4809,12.4574,12.4652,677500.0
2010-06-16 13:20:00,15.87,15.92,15.87,15.91,907100.0,12.4652,12.5045,12.4652,12.4966,907100.0
2010-06-16 13:25:00,15.9,15.92,15.9,15.92,470900.0,12.4888,12.5045,12.4888,12.5045,470900.0
2010-06-16 13:30:00,15.92,15.92,15.89,15.9,668400.0,12.5045,12.5045,12.4809,12.4888,668400.0
2010-06-16 13:35:00,15.91,15.93,15.9,15.93,519000.0,12.4966,12.5123,12.4888,12.5123,519000.0
2010-06-16 13:40:00,15.93,15.93,15.9,15.91,461400.0,12.5123,12.5123,12.4888,12.4966,461400.0
2010-06-16 13:45:00,15.9,15.91,15.9,15.9,145600.0,12.4888,12.4966,12.4888,12.4888,145600.0
2010-06-16 13:50:00,15.9,15.94,15.9,15.94,808900.0,12.4888,12.5202,12.4888,12.5202,808900.0
2010-06-16 13:55:00,15.94,15.95,15.93,15.95,1041300.0,12.5202,12.5281,12.5123,12.5281,1041300.0
2010-06-16 14:00:00,15.94,15.97,15.94,15.96,1502900.0,12.5202,12.5438,12.5202,12.5359,1502900.0
2010-06-16 14:05:00,15.96,15.97,15.92,15.95,940500.0,12.5359,12.5438,12.5045,12.5281,940500.0
2010-06-16 14:10:00,15.95,15.95,15.91,15.91,1118700.0,12.5281,12.5281,12.4966,12.4966,1118700.0
2010-06-16 14:15:00,15.91,15.92,15.9,15.92,769300.0,12.4966,12.5045,12.4888,12.5045,769300.0
2010-06-16 14:20:00,15.92,15.96,15.91,15.95,1968300.0,12.5045,12.5359,12.4966,12.5281,1968300.0
2010-06-16 14:25:00,15.95,15.96,15.92,15.94,1146900.0,12.5281,12.5359,12.5045,12.5202,1146900.0
2010-06-16 14:30:00,15.93,15.96,15.93,15.94,1524600.0,12.5123,12.5359,12.5123,12.5202,1524600.0
2010-06-16 14:35:00,15.94,15.95,15.91,15.92,859400.0,12.5202,12.5281,12.4966,12.5045,859400.0
2010-06-16 14:40:00,15.91,15.93,15.88,15.91,1373500.0,12.4966,12.5123,12.4731,12.4966,1373500.0
2010-06-16 14:45:00,15.91,15.96,15.89,15.94,742300.0,12.4966,12.5359,12.4809,12.5202,742300.0
2010-06-16 14:50:00,15.94,15.97,15.91,15.97,1798400.0,12.5202,12.5438,12.4966,12.5438,1798400.0
2010-06-16 14:55:00,15.97,15.97,15.93,15.94,1249400.0,12.5438,12.5438,12.5123,12.5202,1249400.0
2010-06-16 15:00:00,15.94,15.95,15.89,15.91,953300.0,12.5202,12.5281,12.4809,12.4966,953300.0
2010-06-16 15:05:00,15.91,15.94,15.91,15.93,624100.0,12.4966,12.5202,12.4966,12.5123,624100.0
2010-06-16 15:10:00,15.93,15.94,15.91,15.93,877700.0,12.5123,12.5202,12.4966,12.5123,877700.0
2010-06-16 15:15:00,15.92,15.93,15.86,15.86,1343500.0,12.5045,12.5123,12.4574,12.4574,1343500.0
2010-06-16 15:20:00,15.86,15.87,15.81,15.81,2375800.0,12.4574,12.4652,12.4181,12.4181,2375800.0
2010-06-16 15:25:00,15.81,15.86,15.81,15.81,1032900.0,12.4181,12.4574,12.4181,12.4181,1032900.0
2010-06-16 15:30:00,15.81,15.85,15.8,15.85,1798300.0,12.4181,12.4495,12.4102,12.4495,1798300.0
2010-06-16 15:35:00,15.85,15.87,15.83,15.86,1762800.0,12.4495,12.4652,12.4338,12.4574,1762800.0
2010-06-16 15:40:00,15.85,15.88,15.82,15.85,1323900.0,12.4495,12.4731,12.4259,12.4495,1323900.0
2010-06-16 15:45:00,15.86,15.89,15.85,15.88,1510200.0,12.4574,12.4809,12.4495,12.4731,1510200.0
2010-06-16 15:50:00,15.88,15.88,15.84,15.87,1614900.0,12.4731,12.4731,12.4417,12.4652,1614900.0
2010-06-16 15:55:00,15.86,15.88,15.85,15.86,3617900.0,12.4574,12.4731,12.4495,12.4574,3617900.0
2010-06-17 09:30:00,15.96,16.05,15.95,16.04,4865500.0,12.5359,12.6066,12.5281,12.5987,4865500.0
2010-06-17 09:35:00,16.05,16.07,15.93,15.93,5207800.0,12.6066,12.6223,12.5123,12.5123,5207800.0
2010-06-17 09:40:00,15.93,15.94,15.89,15.92,2543300.0,12.5123,12.5202,12.4809,12.5045,2543300.0
2010-06-17 09:45:00,15.91,15.97,15.9,15.97,2479000.0,12.4966,12.5438,12.4888,12.5438,2479000.0
2010-06-17 09:50:00,15.95,15.98,15.95,15.96,1956600.0,12.5281,12.5516,12.5281,12.5359,1956600.0
2010-06-17 09:55:00,15.95,16.03,15.95,16.02,2718800.0,12.5281,12.5909,12.5281,12.583,2718800.0
2010-06-17 10:00:00,16.01,16.02,15.96,16.0,4061400.0,12.5752,12.583,12.5359,12.5673,4061400.0
2010-06-17 10:05:00,15.99,16.02,15.96,16.0,2569400.0,12.5595,12.583,12.5359,12.5673,2569400.0
2010-06-17 10:10:00,16.0,16.01,15.95,15.97,2740700.0,12.5673,12.5752,12.5281,12.5438,2740700.0
2010-06-17 10:15:00,15.97,15.97,15.89,15.93,2929800.0,12.5438,12.5438,12.4809,12.5123,2929800.0
2010-06-17 10:20:00,15.92,15.96,15.9,15.92,3380300.0,12.5045,12.5359,12.4888,12.5045,3380300.0
2010-06-17 10:25:00,15.93,15.94,15.88,15.93,2830900.0,12.5123,12.5202,12.4731,12.5123,2830900.0
2010-06-17 10:30:00,15.93,15.95,15.91,15.93,1622400.0,12.5123,12.5281,12.4966,12.5123,1622400.0
2010-06-17 10:35:00,15.93,15.94,15.88,15.9,1283700.0,12.5123,12.5202,12.4731,12.4888,1283700.0
2010-06-17 10:40:00,15.89,15.91,15.87,15.9,1635400.0,12.4809,12.4966,12.4652,12.4888,1635400.0
2010-06-17 10:45:00,15.9,15.9,15.83,15.89,1749700.0,12.4888,12.4888,12.4338,12.4809,1749700.0
2010-06-17 10:50:00,15.89,15.89,15.86,15.87,949200.0,12.4809,12.4809,12.4574,12.4652,949200.0
2010-06-17 10:55:00,15.87,15.9,15.86,15.89,1578600.0,12.4652,12.4888,12.4574,12.4809,1578600.0
2010-06-17 11:00:00,15.89,15.9,15.83,15.86,1428500.0,12.4809,12.4888,12.4338,12.4574,1428500.0
2010-06-17 11:05:00,15.87,15.87,15.82,15.85,1738700.0,12.4652,12.4652,12.4259,12.4495,1738700.0
2010-06-17 11:10:00,15.86,15.88,15.85,15.88,759600.0,12.4574,12.4731,12.4495,12.4731,759600.0
2010-06-17 11:15:00,15.87,15.88,15.84,15.84,1072200.0,12.4652,12.4731,12.4417,12.4417,1072200.0
2010-06-17 11:20:00,15.84,15.87,15.83,15.85,912700.0,12.4417,12.4652,12.4338,12.4495,912700.0
2010-06-17 11:25:00,15.85,15.87,15.83,15.85,762100.0,12.4495,12.4652,12.4338,12.4495,762100.0
2010-06-17 11:30:00,15.85,15.88,15.85,15.88,1576500.0,12.4495,12.4731,12.4495,12.4731,1576500.0
2010-06-17 11:35:00,15.87,15.9,15.87,15.88,678800.0,12.4652,12.4888,12.4652,12.4731,678800.0
2010-06-17 11:40:00,15.87,15.89,15.87,15.87,1347100.0,12.4652,12.4809,12.4652,12.4652,1347100.0
2010-06-17 11:45:00,15.87,15.89,15.86,15.86,930700.0,12.4652,12.4809,12.4574,12.4574,930700.0
2010-06-17 11:50:00,15.86,15.87,15.82,15.84,1257100.0,12.4574,12.4652,12.4259,12.4417,1257100.0
2010-06-17 11:55:00,15.84,15.84,15.76,15.79,2584900.0,12.4417,12.4417,12.3788,12.4024,2584900.0
2010-06-17 12:00:00,15.8,15.81,15.77,15.79,839500.0,12.4102,12.4181,12.3867,12.4024,839500.0
2010-06-17 12:05:00,15.78,15.81,15.78,15.78,741700.0,12.3945,12.4181,12.3945,12.3945,741700.0
2010-06-17 12:10:00,15.78,15.8,15.76,15.77,834000.0,12.3945,12.4102,12.3788,12.3867,834000.0
2010-06-17 12:15:00,15.77,15.78,15.77,15.77,402400.0,12.3867,12.3945,12.3867,12.3867,402400.0
2010-06-17 12:20:00,15.77,15.81,15.77,15.81,361000.0,12.3867,12.4181,12.3867,12.4181,361000.0
2010-06-17 12:25:00,15.81,15.83,15.75,15.77,935700.0,12.4181,12.4338,12.371,12.3867,935700.0
2010-06-17 12:30:00,15.77,15.77,15.75,15.77,545000.0,12.3867,12.3867,12.371,12.3867,545000.0
2010-06-17 12:35:00,15.77,15.77,15.75,15.77,426800.0,12.3867,12.3867,12.371,12.3867,426800.0
2010-06-17 12:40:00,15.76,15.77,15.71,15.71,1004100.0,12.3788,12.3867,12.3395,12.3395,1004100.0
2010-06-17 12:45:00,15.71,15.74,15.69,15.73,1247500.0,12.3395,12.3631,12.3238,12.3553,1247500.0
2010-06-17 12:50:00,15.73,15.75,15.72,15.74,347700.0,12.3553,12.371,12.3474,12.3631,347700.0
2010-06-17 12:55:00,15.74,15.75,15.74,15.74,260600.0,12.3631,12.371,12.3631,12.3631,260600.0
2010-06-17 13:00:00,15.74,15.75,15.69,15.71,1396700.0,12.3631,12.371,12.3238,12.3395,1396700.0
2010-06-17 13:05:00,15.7,15.71,15.68,15.7,1029500.0,12.3317,12.3395,12.316,12.3317,1029500.0
2010-06-17 13:10:00,15.69,15.72,15.68,15.71,866700.0,12.3238,12.3474,12.316,12.3395,866700.0
2010-06-17 13:15:00,15.71,15.76,15.71,15.74,677800.0,12.3395,12.3788,12.3395,12.3631,677800.0
2010-06-17 13:20:00,15.74,15.75,15.73,15.74,622400.0,12.3631,12.371,12.3553,12.3631,622400.0
2010-06-17 13:25:00,15.74,15.74,15.68,15.71,973600.0,12.3631,12.3631,12.316,12.3395,973600.0
2010-06-17 13:30:00,15.7,15.73,15.69,15.7,793500.0,12.3317,12.3553,12.3238,12.3317,793500.0
2010-06-17 13:35:00,15.69,15.71,15.69,15.7,621700.0,12.3238,12.3395,12.3238,12.3317,621700.0
2010-06-17 13:40:00,15.7,15.73,15.68,15.71,951200.0,12.3317,12.3553,12.316,12.3395,951200.0
2010-06-17 13:45:00,15.71,15.73,15.68,15.72,905800.0,12.3395,12.3553,12.316,12.3474,905800.0
2010-06-17 13:50:00,15.72,15.73,15.7,15.72,464600.0,12.3474,12.3553,12.3317,12.3474,464600.0
2010-06-17 13:55:00,15.71,15.78,15.71,15.77,1463200.0,12.3395,12.3945,12.3395,12.3867,1463200.0
2010-06-17 14:00:00,15.78,15.79,15.76,15.76,778200.0,12.3945,12.4024,12.3788,12.3788,778200.0
2010-06-17 14:05:00,15.77,15.77,15.74,15.75,887500.0,12.3867,12.3867,12.3631,12.371,887500.0
2010-06-17 14:10:00,15.75,15.76,15.72,15.73,642200.0,12.371,12.3788,12.3474,12.3553,642200.0
2010-06-17 14:15:00,15.73,15.75,15.73,15.74,770800.0,12.3553,12.371,12.3553,12.3631,770800.0
2010-06-17 14:20:00,15.74,15.76,15.74,15.76,339900.0,12.3631,12.3788,12.3631,12.3788,339900.0
2010-06-17 14:25:00,15.76,15.76,15.71,15.72,962200.0,12.3788,12.3788,12.3395,12.3474,962200.0
2010-06-17 14:30:00,15.71,15.75,15.7,15.73,1117800.0,12.3395,12.371,12.3317,12.3553,1117800.0
2010-06-17 14:35:00,15.74,15.76,15.73,15.75,455600.0,12.3631,12.3788,12.3553,12.371,455600.0
2010-06-17 14:40:00,15.74,15.75,15.68,15.69,1023600.0,12.3631,12.371,12.316,12.3238,1023600.0
2010-06-17 14:45:00,15.69,15.71,15.67,15.69,954000.0,12.3238,12.3395,12.3081,12.3238,954000.0
2010-06-17 14:50:00,15.69,15.71,15.68,15.69,655300.0,12.3238,12.3395,12.316,12.3238,655300.0
2010-06-17 14:55:00,15.69,15.71,15.68,15.69,1196900.0,12.3238,12.3395,12.316,12.3238,1196900.0
2010-06-17 15:00:00,15.7,15.7,15.62,15.62,1846200.0,12.3317,12.3317,12.2689,12.2689,1846200.0
2010-06-17 15:05:00,15.63,15.65,15.62,15.64,1425900.0,12.2767,12.2924,12.2689,12.2846,1425900.0
2010-06-17 15:10:00,15.63,15.66,15.6,15.6,1330800.0,12.2767,12.3003,12.2531,12.2531,1330800.0
2010-06-17 15:15:00,15.6,15.64,15.59,15.63,2094000.0,12.2531,12.2846,12.2453,12.2767,2094000.0
2010-06-17 15:20:00,15.63,15.68,15.63,15.67,2079000.0,12.2767,12.316,12.2767,12.3081,2079000.0
2010-06-17 15:25:00,15.67,15.69,15.62,15.64,1607900.0,12.3081,12.3238,12.2689,12.2846,1607900.0
2010-06-17 15:30:00,15.64,15.71,15.63,15.69,1872800.0,12.2846,12.3395,12.2767,12.3238,1872800.0
2010-06-17 15:35:00,15.7,15.75,15.69,15.74,1936100.0,12.3317,12.371,12.3238,12.3631,1936100.0
2010-06-17 15:40:00,15.74,15.75,15.72,15.72,1941300.0,12.3631,12.371,12.3474,12.3474,1941300.0
2010-06-17 15:45:00,15.73,15.78,15.72,15.77,2799000.0,12.3553,12.3945,12.3474,12.3867,2799000.0
2010-06-17 15:50:00,15.78,15.79,15.76,15.77,2659800.0,12.3945,12.4024,12.3788,12.3867,2659800.0
2010-06-17 15:55:00,15.77,15.82,15.76,15.8,5379600.0,12.3867,12.4259,12.3788,12.4102,5379600.0
2010-06-18 09:30:00,15.88,15.89,15.77,15.8,16474800.0,12.4731,12.4809,12.3867,12.4102,16474800.0
2010-06-18 09:35:00,15.8,15.82,15.74,15.81,3055300.0,12.4102,12.4259,12.3631,12.4181,3055300.0
2010-06-18 09:40:00,15.81,15.83,15.79,15.79,1563700.0,12.4181,12.4338,12.4024,12.4024,1563700.0
2010-06-18 09:45:00,15.8,15.83,15.77,15.8,1371300.0,12.4102,12.4338,12.3867,12.4102,1371300.0
2010-06-18 09:50:00,15.8,15.8,15.75,15.77,1648700.0,12.4102,12.4102,12.371,12.3867,1648700.0
2010-06-18 09:55:00,15.76,15.78,15.74,15.74,1289200.0,12.3788,12.3945,12.3631,12.3631,1289200.0
2010-06-18 10:00:00,15.74,15.78,15.74,15.77,1069300.0,12.3631,12.3945,12.3631,12.3867,1069300.0
2010-06-18 10:05:00,15.78,15.79,15.75,15.76,1093800.0,12.3945,12.4024,12.371,12.3788,1093800.0
2010-06-18 10:10:00,15.77,15.79,15.76,15.77,2069800.0,12.3867,12.4024,12.3788,12.3867,2069800.0
2010-06-18 10:15:00,15.76,15.86,15.75,15.84,2456500.0,12.3788,12.4574,12.371,12.4417,2456500.0
2010-06-18 10:20:00,15.83,15.84,15.8,15.81,1396300.0,12.4338,12.4417,12.4102,12.4181,1396300.0
2010-06-18 10:25:00,15.82,15.88,15.81,15.88,1576400.0,12.4259,12.4731,12.4181,12.4731,1576400.0
2010-06-18 10:30:00,15.88,15.91,15.84,15.84,3593800.0,12.4731,12.4966,12.4417,12.4417,3593800.0
2010-06-18 10:35:00,15.84,15.87,15.82,15.85,930000.0,12.4417,12.4652,12.4259,12.4495,930000.0
2010-06-18 10:40:00,15.85,15.86,15.82,15.84,849400.0,12.4495,12.4574,12.4259,12.4417,849400.0
2010-06-18 10:45:00,15.84,15.85,15.83,15.84,983300.0,12.4417,12.4495,12.4338,12.4417,983300.0
2010-06-18 10:50:00,15.85,15.85,15.83,15.85,533500.0,12.4495,12.4495,12.4338,12.4495,533500.0
2010-06-18 10:55:00,15.85,15.87,15.84,15.86,1006700.0,12.4495,12.4652,12.4417,12.4574,1006700.0
2010-06-18 11:00:00,15.85,15.87,15.85,15.87,938100.0,12.4495,12.4652,12.4495,12.4652,938100.0
2010-06-18 11:05:00,15.86,15.89,15.86,15.88,990800.0,12.4574,12.4809,12.4574,12.4731,990800.0
2010-06-18 11:10:00,15.88,15.89,15.83,15.86,1458300.0,12.4731,12.4809,12.4338,12.4574,1458300.0
2010-06-18 11:15:00,15.86,15.86,15.84,15.85,451400.0,12.4574,12.4574,12.4417,12.4495,451400.0
2010-06-18 11:20:00,15.86,15.87,15.84,15.87,1226100.0,12.4574,12.4652,12.4417,12.4652,1226100.0
2010-06-18 11:25:00,15.86,15.87,15.84,15.84,1242700.0,12.4574,12.4652,12.4417,12.4417,1242700.0
2010-06-18 11:30:00,15.84,15.86,15.84,15.84,1079200.0,12.4417,12.4574,12.4417,12.4417,1079200.0
2010-06-18 11:35:00,15.85,15.86,15.82,15.84,706800.0,12.4495,12.4574,12.4259,12.4417,706800.0
2010-06-18 11:40:00,15.85,15.85,15.83,15.84,521800.0,12.4495,12.4495,12.4338,12.4417,521800.0
2010-06-18 11:45:00,15.85,15.85,15.82,15.84,651300.0,12.4495,12.4495,12.4259,12.4417,651300.0
2010-06-18 11:50:00,15.84,15.86,15.84,15.85,384400.0,12.4417,12.4574,12.4417,12.4495,384400.0
2010-06-18 11:55:00,15.84,15.86,15.84,15.85,598400.0,12.4417,12.4574,12.4417,12.4495,598400.0
2010-06-18 12:00:00,15.84,15.88,15.84,15.86,777700.0,12.4417,12.4731,12.4417,12.4574,777700.0
2010-06-18 12:05:00,15.87,15.87,15.84,15.85,698400.0,12.4652,12.4652,12.4417,12.4495,698400.0
2010-06-18 12:10:00,15.85,15.85,15.84,15.84,80500.0,12.4495,12.4495,12.4417,12.4417,80500.0
2010-06-18 12:15:00,15.85,15.85,15.83,15.85,622400.0,12.4495,12.4495,12.4338,12.4495,622400.0
2010-06-18 12:20:00,15.85,15.85,15.79,15.81,1663100.0,12.4495,12.4495,12.4024,12.4181,1663100.0
2010-06-18 12:25:00,15.81,15.82,15.8,15.8,379900.0,12.4181,12.4259,12.4102,12.4102,379900.0
2010-06-18 12:30:00,15.81,15.82,15.79,15.82,850200.0,12.4181,12.4259,12.4024,12.4259,850200.0
2010-06-18 12:35:00,15.82,15.82,15.8,15.81,566600.0,12.4259,12.4259,12.4102,12.4181,566600.0
2010-06-18 12:40:00,15.82,15.83,15.8,15.81,711500.0,12.4259,12.4338,12.4102,12.4181,711500.0
2010-06-18 12:45:00,15.81,15.83,15.81,15.82,706000.0,12.4181,12.4338,12.4181,12.4259,706000.0
2010-06-18 12:50:00,15.81,15.83,15.81,15.81,385200.0,12.4181,12.4338,12.4181,12.4181,385200.0
2010-06-18 12:55:00,15.81,15.83,15.81,15.82,827100.0,12.4181,12.4338,12.4181,12.4259,827100.0
2010-06-18 13:00:00,15.83,15.83,15.81,15.82,1005200.0,12.4338,12.4338,12.4181,12.4259,1005200.0
2010-06-18 13:05:00,15.82,15.84,15.8,15.82,840700.0,12.4259,12.4417,12.4102,12.4259,840700.0
2010-06-18 13:10:00,15.82,15.84,15.82,15.84,413800.0,12.4259,12.4417,12.4259,12.4417,413800.0
2010-06-18 13:15:00,15.84,15.85,15.82,15.83,757500.0,12.4417,12.4495,12.4259,12.4338,757500.0
2010-06-18 13:20:00,15.84,15.84,15.82,15.83,703400.0,12.4417,12.4417,12.4259,12.4338,703400.0
2010-06-18 13:25:00,15.84,15.84,15.82,15.83,401900.0,12.4417,12.4417,12.4259,12.4338,401900.0
2010-06-18 13:30:00,15.83,15.84,15.83,15.83,140200.0,12.4338,12.4417,12.4338,12.4338,140200.0
2010-06-18 13:35:00,15.84,15.85,15.83,15.85,799700.0,12.4417,12.4495,12.4338,12.4495,799700.0
2010-06-18 13:40:00,15.85,15.87,15.84,15.85,1147800.0,12.4495,12.4652,12.4417,12.4495,1147800.0
2010-06-18 13:45:00,15.85,15.86,15.8,15.83,758700.0,12.4495,12.4574,12.4102,12.4338,758700.0
2010-06-18 13:50:00,15.83,15.84,15.81,15.84,399500.0,12.4338,12.4417,12.4181,12.4417,399500.0
2010-06-18 13:55:00,15.84,15.85,15.83,15.85,296200.0,12.4417,12.4495,12.4338,12.4495,296200.0
2010-06-18 14:00:00,15.84,15.86,15.84,15.85,548600.0,12.4417,12.4574,12.4417,12.4495,548600.0
2010-06-18 14:05:00,15.85,15.86,15.84,15.85,605100.0,12.4495,12.4574,12.4417,12.4495,605100.0
2010-06-18 14:10:00,15.85,15.87,15.85,15.86,641100.0,12.4495,12.4652,12.4495,12.4574,641100.0
2010-06-18 14:15:00,15.86,15.88,15.86,15.88,1200700.0,12.4574,12.4731,12.4574,12.4731,1200700.0
2010-06-18 14:20:00,15.87,15.88,15.86,15.86,682200.0,12.4652,12.4731,12.4574,12.4574,682200.0
2010-06-18 14:25:00,15.86,15.89,15.86,15.89,782700.0,12.4574,12.4809,12.4574,12.4809,782700.0
2010-06-18 14:30:00,15.89,15.9,15.85,15.88,1759400.0,12.4809,12.4888,12.4495,12.4731,1759400.0
2010-06-18 14:35:00,15.88,15.88,15.86,15.87,917700.0,12.4731,12.4731,12.4574,12.4652,917700.0
2010-06-18 14:40:00,15.88,15.89,15.85,15.86,700300.0,12.4731,12.4809,12.4495,12.4574,700300.0
2010-06-18 14:45:00,15.86,15.89,15.85,15.85,1348700.0,12.4574,12.4809,12.4495,12.4495,1348700.0
2010-06-18 14:50:00,15.85,15.87,15.83,15.83,1417700.0,12.4495,12.4652,12.4338,12.4338,1417700.0
2010-06-18 14:55:00,15.83,15.85,15.83,15.84,467200.0,12.4338,12.4495,12.4338,12.4417,467200.0
2010-06-18 15:00:00,15.85,15.85,15.81,15.82,694300.0,12.4495,12.4495,12.4181,12.4259,694300.0
2010-06-18 15:05:00,15.81,15.83,15.81,15.82,450200.0,12.4181,12.4338,12.4181,12.4259,450200.0
2010-06-18 15:10:00,15.81,15.82,15.8,15.81,871400.0,12.4181,12.4259,12.4102,12.4181,871400.0
2010-06-18 15:15:00,15.81,15.82,15.79,15.79,1012700.0,12.4181,12.4259,12.4024,12.4024,1012700.0
2010-06-18 15:20:00,15.8,15.81,15.78,15.8,970400.0,12.4102,12.4181,12.3945,12.4102,970400.0
2010-06-18 15:25:00,15.8,15.83,15.78,15.82,1490700.0,12.4102,12.4338,12.3945,12.4259,1490700.0
2010-06-18 15:30:00,15.82,15.83,15.81,15.81,736300.0,12.4259,12.4338,12.4181,12.4181,736300.0
2010-06-18 15:35:00,15.81,15.83,15.8,15.83,886000.0,12.4181,12.4338,12.4102,12.4338,886000.0
2010-06-18 15:40:00,15.83,15.83,15.81,15.82,1135300.0,12.4338,12.4338,12.4181,12.4259,1135300.0
2010-06-18 15:45:00,15.83,15.86,15.82,15.86,1456400.0,12.4338,12.4574,12.4259,12.4574,1456400.0
2010-06-18 15:50:00,15.86,15.87,15.85,15.85,2942700.0,12.4574,12.4652,12.4495,12.4495,2942700.0
2010-06-18 15:55:00,15.85,15.86,15.82,15.82,3936700.0,12.4495,12.4574,12.4259,12.4259,3936700.0
2010-06-21 09:30:00,16.03,16.05,15.99,16.0,3411700.0,12.5909,12.6066,12.5595,12.5673,3411700.0
2010-06-21 09:35:00,15.99,16.02,15.95,15.97,2850000.0,12.5595,12.583,12.5281,12.5438,2850000.0
2010-06-21 09:40:00,15.96,16.03,15.93,16.03,3264900.0,12.5359,12.5909,12.5123,12.5909,3264900.0
2010-06-21 09:45:00,16.02,16.05,15.99,16.04,3319000.0,12.583,12.6066,12.5595,12.5987,3319000.0
2010-06-21 09:50:00,16.04,16.1,16.03,16.08,2560000.0,12.5987,12.6459,12.5909,12.6302,2560000.0
2010-06-21 09:55:00,16.09,16.1,16.07,16.08,1592500.0,12.638,12.6459,12.6223,12.6302,1592500.0
2010-06-21 10:00:00,16.08,16.09,16.07,16.07,969000.0,12.6302,12.638,12.6223,12.6223,969000.0
2010-06-21 10:05:00,16.07,16.08,16.02,16.05,2616100.0,12.6223,12.6302,12.583,12.6066,2616100.0
2010-06-21 10:10:00,16.06,16.06,16.02,16.05,1411900.0,12.6145,12.6145,12.583,12.6066,1411900.0
2010-06-21 10:15:00,16.05,16.06,16.0,16.01,1073600.0,12.6066,12.6145,12.5673,12.5752,1073600.0
2010-06-21 10:20:00,16.0,16.07,16.0,16.06,1814600.0,12.5673,12.6223,12.5673,12.6145,1814600.0
2010-06-21 10:25:00,16.05,16.06,16.0,16.0,1241600.0,12.6066,12.6145,12.5673,12.5673,1241600.0
2010-06-21 10:30:00,16.01,16.01,15.99,16.0,801800.0,12.5752,12.5752,12.5595,12.5673,801800.0
2010-06-21 10:35:00,15.99,16.05,15.99,16.03,849900.0,12.5595,12.6066,12.5595,12.5909,849900.0
2010-06-21 10:40:00,16.03,16.05,16.03,16.05,1004800.0,12.5909,12.6066,12.5909,12.6066,1004800.0
2010-06-21 10:45:00,16.05,16.05,16.03,16.05,1285900.0,12.6066,12.6066,12.5909,12.6066,1285900.0
2010-06-21 10:50:00,16.05,16.05,15.98,16.02,2343500.0,12.6066,12.6066,12.5516,12.583,2343500.0
2010-06-21 10:55:00,16.02,16.03,16.0,16.02,675100.0,12.583,12.5909,12.5673,12.583,675100.0
2010-06-21 11:00:00,16.03,16.04,16.0,16.02,846700.0,12.5909,12.5987,12.5673,12.583,846700.0
2010-06-21 11:05:00,16.03,16.04,16.02,16.03,568200.0,12.5909,12.5987,12.583,12.5909,568200.0
2010-06-21 11:10:00,16.03,16.06,16.03,16.05,756900.0,12.5909,12.6145,12.5909,12.6066,756900.0
2010-06-21 11:15:00,16.06,16.07,16.05,16.06,559600.0,12.6145,12.6223,12.6066,12.6145,559600.0
2010-06-21 11:20:00,16.06,16.09,16.05,16.05,1907900.0,12.6145,12.638,12.6066,12.6066,1907900.0
2010-06-21 11:25:00,16.05,16.07,16.04,16.06,772100.0,12.6066,12.6223,12.5987,12.6145,772100.0
2010-06-21 11:30:00,16.06,16.08,16.06,16.08,442000.0,12.6145,12.6302,12.6145,12.6302,442000.0
2010-06-21 11:35:00,16.08,16.09,16.05,16.06,1152800.0,12.6302,12.638,12.6066,12.6145,1152800.0
2010-06-21 11:40:00,16.06,16.09,16.05,16.08,1485700.0,12.6145,12.638,12.6066,12.6302,1485700.0
2010-06-21 11:45:00,16.08,16.09,16.06,16.07,458900.0,12.6302,12.638,12.6145,12.6223,458900.0
2010-06-21 11:50:00,16.07,16.08,16.06,16.07,867700.0,12.6223,12.6302,12.6145,12.6223,867700.0
2010-06-21 11:55:00,16.07,16.08,16.06,16.08,508300.0,12.6223,12.6302,12.6145,12.6302,508300.0
2010-06-21 12:00:00,16.08,16.1,16.06,16.09,1827300.0,12.6302,12.6459,12.6145,12.638,1827300.0
2010-06-21 12:05:00,16.1,16.1,16.06,16.07,941100.0,12.6459,12.6459,12.6145,12.6223,941100.0
2010-06-21 12:10:00,16.07,16.08,16.05,16.08,676200.0,12.6223,12.6302,12.6066,12.6302,676200.0
2010-06-21 12:15:00,16.07,16.09,16.06,16.08,1646000.0,12.6223,12.638,12.6145,12.6302,1646000.0
2010-06-21 12:20:00,16.08,16.08,16.06,16.06,517200.0,12.6302,12.6302,12.6145,12.6145,517200.0
2010-06-21 12:25:00,16.06,16.08,16.04,16.04,928300.0,12.6145,12.6302,12.5987,12.5987,928300.0
2010-06-21 12:30:00,16.04,16.06,16.04,16.05,740200.0,12.5987,12.6145,12.5987,12.6066,740200.0
2010-06-21 12:35:00,16.05,16.06,16.03,16.03,535500.0,12.6066,12.6145,12.5909,12.5909,535500.0
2010-06-21 12:40:00,16.04,16.07,16.04,16.04,881400.0,12.5987,12.6223,12.5987,12.5987,881400.0
2010-06-21 12:45:00,16.04,16.07,16.04,16.06,1133500.0,12.5987,12.6223,12.5987,12.6145,1133500.0
2010-06-21 12:50:00,16.06,16.07,16.01,16.02,1330100.0,12.6145,12.6223,12.5752,12.583,1330100.0
2010-06-21 12:55:00,16.02,16.06,16.02,16.06,346500.0,12.583,12.6145,12.583,12.6145,346500.0
2010-06-21 13:00:00,16.05,16.06,16.0,16.02,1331100.0,12.6066,12.6145,12.5673,12.583,1331100.0
2010-06-21 13:05:00,16.02,16.03,16.02,16.02,697700.0,12.583,12.5909,12.583,12.583,697700.0
2010-06-21 13:10:00,16.03,16.08,16.02,16.06,830100.0,12.5909,12.6302,12.583,12.6145,830100.0
2010-06-21 13:15:00,16.06,16.06,16.04,16.04,362500.0,12.6145,12.6145,12.5987,12.5987,362500.0
2010-06-21 13:20:00,16.04,16.05,16.03,16.03,395500.0,12.5987,12.6066,12.5909,12.5909,395500.0
2010-06-21 13:25:00,16.04,16.07,16.03,16.06,699200.0,12.5987,12.6223,12.5909,12.6145,699200.0
2010-06-21 13:30:00,16.06,16.07,16.04,16.06,564100.0,12.6145,12.6223,12.5987,12.6145,564100.0
2010-06-21 13:35:00,16.05,16.06,16.01,16.01,855100.0,12.6066,12.6145,12.5752,12.5752,855100.0
2010-06-21 13:40:00,16.01,16.04,16.01,16.03,631800.0,12.5752,12.5987,12.5752,12.5909,631800.0
2010-06-21 13:45:00,16.02,16.03,16.01,16.03,443300.0,12.583,12.5909,12.5752,12.5909,443300.0
2010-06-21 13:50:00,16.02,16.05,16.02,16.05,710900.0,12.583,12.6066,12.583,12.6066,710900.0
2010-06-21 13:55:00,16.05,16.05,16.03,16.03,967700.0,12.6066,12.6066,12.5909,12.5909,967700.0
2010-06-21 14:00:00,16.03,16.05,16.02,16.02,867000.0,12.5909,12.6066,12.583,12.583,867000.0
2010-06-21 14:05:00,16.02,16.04,16.0,16.03,1032200.0,12.583,12.5987,12.5673,12.5909,1032200.0
2010-06-21 14:10:00,16.03,16.05,16.03,16.04,236800.0,12.5909,12.6066,12.5909,12.5987,236800.0
2010-06-21 14:15:00,16.04,16.06,16.03,16.03,1149800.0,12.5987,12.6145,12.5909,12.5909,1149800.0
2010-06-21 14:20:00,16.03,16.06,16.03,16.05,506200.0,12.5909,12.6145,12.5909,12.6066,506200.0
2010-06-21 14:25:00,16.05,16.06,16.02,16.02,760000.0,12.6066,12.6145,12.583,12.583,760000.0
2010-06-21 14:30:00,16.02,16.04,16.02,16.04,511600.0,12.583,12.5987,12.583,12.5987,511600.0
2010-06-21 14:35:00,16.04,16.04,16.01,16.01,893400.0,12.5987,12.5987,12.5752,12.5752,893400.0
2010-06-21 14:40:00,16.01,16.02,15.99,16.0,1009400.0,12.5752,12.583,12.5595,12.5673,1009400.0
2010-06-21 14:45:00,15.99,16.0,15.93,15.94,1810200.0,12.5595,12.5673,12.5123,12.5202,1810200.0
2010-06-21 14:50:00,15.94,15.95,15.91,15.92,2749900.0,12.5202,12.5281,12.4966,12.5045,2749900.0
2010-06-21 14:55:00,15.92,15.93,15.88,15.91,1840000.0,12.5045,12.5123,12.4731,12.4966,1840000.0
2010-06-21 15:00:00,15.9,15.93,15.87,15.88,1351200.0,12.4888,12.5123,12.4652,12.4731,1351200.0
2010-06-21 15:05:00,15.88,15.91,15.87,15.89,1946900.0,12.4731,12.4966,12.4652,12.4809,1946900.0
2010-06-21 15:10:00,15.88,15.89,15.82,15.83,2190200.0,12.4731,12.4809,12.4259,12.4338,2190200.0
2010-06-21 15:15:00,15.82,15.86,15.79,15.79,2397800.0,12.4259,12.4574,12.4024,12.4024,2397800.0
2010-06-21 15:20:00,15.79,15.86,15.77,15.81,2777400.0,12.4024,12.4574,12.3867,12.4181,2777400.0
2010-06-21 15:25:00,15.81,15.84,15.78,15.82,2243700.0,12.4181,12.4417,12.3945,12.4259,2243700.0
2010-06-21 15:30:00,15.81,15.85,15.8,15.83,1732200.0,12.4181,12.4495,12.4102,12.4338,1732200.0
2010-06-21 15:35:00,15.84,15.85,15.81,15.83,1292700.0,12.4417,12.4495,12.4181,12.4338,1292700.0
2010-06-21 15:40:00,15.84,15.85,15.75,15.78,2525500.0,12.4417,12.4495,12.371,12.3945,2525500.0
2010-06-21 15:45:00,15.79,15.8,15.76,15.79,2012500.0,12.4024,12.4102,12.3788,12.4024,2012500.0
2010-06-21 15:50:00,15.78,15.81,15.77,15.78,2833600.0,12.3945,12.4181,12.3867,12.3945,2833600.0
2010-06-21 15:55:00,15.78,15.79,15.77,15.79,4242100.0,12.3945,12.4024,12.3867,12.4024,4242100.0
2010-06-22 09:30:00,15.77,15.85,15.75,15.78,2161700.0,12.3867,12.4495,12.371,12.3945,2161700.0
2010-06-22 09:35:00,15.78,15.84,15.76,15.81,2153200.0,12.3945,12.4417,12.3788,12.4181,2153200.0
2010-06-22 09:40:00,15.82,15.87,15.8,15.86,1526500.0,12.4259,12.4652,12.4102,12.4574,1526500.0
2010-06-22 09:45:00,15.85,15.88,15.82,15.84,1368400.0,12.4495,12.4731,12.4259,12.4417,1368400.0
2010-06-22 09:50:00,15.84,15.86,15.8,15.82,1162900.0,12.4417,12.4574,12.4102,12.4259,1162900.0
2010-06-22 09:55:00,15.82,15.82,15.78,15.78,799100.0,12.4259,12.4259,12.3945,12.3945,799100.0
2010-06-22 10:00:00,15.78,15.79,15.75,15.78,2283600.0,12.3945,12.4024,12.371,12.3945,2283600.0
2010-06-22 10:05:00,15.78,15.8,15.76,15.8,1807900.0,12.3945,12.4102,12.3788,12.4102,1807900.0
2010-06-22 10:10:00,15.8,15.82,15.78,15.8,2718400.0,12.4102,12.4259,12.3945,12.4102,2718400.0
2010-06-22 10:15:00,15.8,15.81,15.75,15.77,1403800.0,12.4102,12.4181,12.371,12.3867,1403800.0
2010-06-22 10:20:00,15.76,15.78,15.73,15.75,1345100.0,12.3788,12.3945,12.3553,12.371,1345100.0
2010-06-22 10:25:00,15.75,15.79,15.75,15.79,1319300.0,12.371,12.4024,12.371,12.4024,1319300.0
2010-06-22 10:30:00,15.78,15.79,15.73,15.73,1919800.0,12.3945,12.4024,12.3553,12.3553,1919800.0
2010-06-22 10:35:00,15.73,15.75,15.71,15.74,1157000.0,12.3553,12.371,12.3395,12.3631,1157000.0
2010-06-22 10:40:00,15.76,15.77,15.75,15.76,1166100.0,12.3788,12.3867,12.371,12.3788,1166100.0
2010-06-22 10:45:00,15.77,15.77,15.73,15.76,2479600.0,12.3867,12.3867,12.3553,12.3788,2479600.0
2010-06-22 10:50:00,15.76,15.79,15.75,15.79,1085600.0,12.3788,12.4024,12.371,12.4024,1085600.0
2010-06-22 10:55:00,15.78,15.79,15.76,15.78,1554800.0,12.3945,12.4024,12.3788,12.3945,1554800.0
2010-06-22 11:00:00,15.77,15.78,15.74,15.74,1086600.0,12.3867,12.3945,12.3631,12.3631,1086600.0
2010-06-22 11:05:00,15.74,15.76,15.72,15.75,1199500.0,12.3631,12.3788,12.3474,12.371,1199500.0
2010-06-22 11:10:00,15.75,15.77,15.74,15.76,864100.0,12.371,12.3867,12.3631,12.3788,864100.0
2010-06-22 11:15:00,15.76,15.77,15.75,15.77,834200.0,12.3788,12.3867,12.371,12.3867,834200.0
2010-06-22 11:20:00,15.76,15.78,15.75,15.77,565500.0,12.3788,12.3945,12.371,12.3867,565500.0
2010-06-22 11:25:00,15.77,15.79,15.77,15.79,975800.0,12.3867,12.4024,12.3867,12.4024,975800.0
2010-06-22 11:30:00,15.79,15.84,15.79,15.82,1104000.0,12.4024,12.4417,12.4024,12.4259,1104000.0
2010-06-22 11:35:00,15.82,15.86,15.82,15.84,1545800.0,12.4259,12.4574,12.4259,12.4417,1545800.0
2010-06-22 11:40:00,15.84,15.85,15.83,15.83,840500.0,12.4417,12.4495,12.4338,12.4338,840500.0
2010-06-22 11:45:00,15.83,15.87,15.83,15.86,1560100.0,12.4338,12.4652,12.4338,12.4574,1560100.0
2010-06-22 11:50:00,15.86,15.89,15.84,15.84,1484800.0,12.4574,12.4809,12.4417,12.4417,1484800.0
2010-06-22 11:55:00,15.84,15.86,15.84,15.85,1010300.0,12.4417,12.4574,12.4417,12.4495,1010300.0
2010-06-22 12:00:00,15.85,15.87,15.83,15.84,1111100.0,12.4495,12.4652,12.4338,12.4417,1111100.0
2010-06-22 12:05:00,15.84,15.86,15.84,15.86,603900.0,12.4417,12.4574,12.4417,12.4574,603900.0
2010-06-22 12:10:00,15.85,15.88,15.85,15.87,857300.0,12.4495,12.4731,12.4495,12.4652,857300.0
2010-06-22 12:15:00,15.86,15.88,15.86,15.87,954000.0,12.4574,12.4731,12.4574,12.4652,954000.0
2010-06-22 12:20:00,15.88,15.9,15.87,15.9,1507300.0,12.4731,12.4888,12.4652,12.4888,1507300.0
2010-06-22 12:25:00,15.9,15.9,15.84,15.85,1136500.0,12.4888,12.4888,12.4417,12.4495,1136500.0
2010-06-22 12:30:00,15.84,15.87,15.83,15.85,1886300.0,12.4417,12.4652,12.4338,12.4495,1886300.0
2010-06-22 12:35:00,15.85,15.85,15.82,15.84,993700.0,12.4495,12.4495,12.4259,12.4417,993700.0
2010-06-22 12:40:00,15.84,15.84,15.82,15.83,415200.0,12.4417,12.4417,12.4259,12.4338,415200.0
2010-06-22 12:45:00,15.82,15.84,15.82,15.84,422500.0,12.4259,12.4417,12.4259,12.4417,422500.0
2010-06-22 12:50:00,15.84,15.85,15.83,15.85,518300.0,12.4417,12.4495,12.4338,12.4495,518300.0
2010-06-22 12:55:00,15.85,15.86,15.84,15.85,470700.0,12.4495,12.4574,12.4417,12.4495,470700.0
2010-06-22 13:00:00,15.85,15.87,15.83,15.87,481800.0,12.4495,12.4652,12.4338,12.4652,481800.0
2010-06-22 13:05:00,15.87,15.87,15.86,15.86,99900.0,12.4652,12.4652,12.4574,12.4574,99900.0
2010-06-22 13:10:00,15.86,15.87,15.85,15.85,339900.0,12.4574,12.4652,12.4495,12.4495,339900.0
2010-06-22 13:15:00,15.85,15.86,15.85,15.86,188000.0,12.4495,12.4574,12.4495,12.4574,188000.0
2010-06-22 13:20:00,15.85,15.86,15.84,15.85,528000.0,12.4495,12.4574,12.4417,12.4495,528000.0
2010-06-22 13:25:00,15.85,15.86,15.83,15.83,476100.0,12.4495,12.4574,12.4338,12.4338,476100.0
2010-06-22 13:30:00,15.83,15.84,15.82,15.82,490500.0,12.4338,12.4417,12.4259,12.4259,490500.0
2010-06-22 13:35:00,15.82,15.85,15.82,15.85,722900.0,12.4259,12.4495,12.4259,12.4495,722900.0
2010-06-22 13:40:00,15.84,15.89,15.84,15.89,1133200.0,12.4417,12.4809,12.4417,12.4809,1133200.0
2010-06-22 13:45:00,15.89,15.9,15.87,15.89,988200.0,12.4809,12.4888,12.4652,12.4809,988200.0
2010-06-22 13:50:00,15.9,15.9,15.86,15.88,1282200.0,12.4888,12.4888,12.4574,12.4731,1282200.0
2010-06-22 13:55:00,15.88,15.88,15.85,15.86,628900.0,12.4731,12.4731,12.4495,12.4574,628900.0
2010-06-22 14:00:00,15.87,15.87,15.8,15.8,1624500.0,12.4652,12.4652,12.4102,12.4102,1624500.0
2010-06-22 14:05:00,15.8,15.82,15.78,15.8,1006800.0,12.4102,12.4259,12.3945,12.4102,1006800.0
2010-06-22 14:10:00,15.8,15.84,15.78,15.84,979600.0,12.4102,12.4417,12.3945,12.4417,979600.0
2010-06-22 14:15:00,15.84,15.84,15.81,15.82,458100.0,12.4417,12.4417,12.4181,12.4259,458100.0
2010-06-22 14:20:00,15.82,15.84,15.8,15.81,725200.0,12.4259,12.4417,12.4102,12.4181,725200.0
2010-06-22 14:25:00,15.81,15.82,15.78,15.79,964900.0,12.4181,12.4259,12.3945,12.4024,964900.0
2010-06-22 14:30:00,15.79,15.82,15.77,15.79,985100.0,12.4024,12.4259,12.3867,12.4024,985100.0
2010-06-22 14:35:00,15.78,15.81,15.78,15.78,1252800.0,12.3945,12.4181,12.3945,12.3945,1252800.0
2010-06-22 14:40:00,15.78,15.79,15.7,15.7,2834200.0,12.3945,12.4024,12.3317,12.3317,2834200.0
2010-06-22 14:45:00,15.7,15.72,15.67,15.68,1971100.0,12.3317,12.3474,12.3081,12.316,1971100.0
2010-06-22 14:50:00,15.68,15.7,15.65,15.68,2144100.0,12.316,12.3317,12.2924,12.316,2144100.0
2010-06-22 14:55:00,15.68,15.69,15.64,15.68,1450400.0,12.316,12.3238,12.2846,12.316,1450400.0
2010-06-22 15:00:00,15.69,15.72,15.68,15.71,1205700.0,12.3238,12.3474,12.316,12.3395,1205700.0
2010-06-22 15:05:00,15.71,15.72,15.66,15.66,789000.0,12.3395,12.3474,12.3003,12.3003,789000.0
2010-06-22 15:10:00,15.66,15.73,15.65,15.71,2040800.0,12.3003,12.3553,12.2924,12.3395,2040800.0
2010-06-22 15:15:00,15.71,15.73,15.69,15.72,1240000.0,12.3395,12.3553,12.3238,12.3474,1240000.0
2010-06-22 15:20:00,15.71,15.72,15.67,15.69,2010100.0,12.3395,12.3474,12.3081,12.3238,2010100.0
2010-06-22 15:25:00,15.68,15.71,15.64,15.65,1286300.0,12.316,12.3395,12.2846,12.2924,1286300.0
2010-06-22 15:30:00,15.65,15.66,15.6,15.64,2491200.0,12.2924,12.3003,12.2531,12.2846,2491200.0
2010-06-22 15:35:00,15.64,15.67,15.62,15.67,2043900.0,12.2846,12.3081,12.2689,12.3081,2043900.0
2010-06-22 15:40:00,15.66,15.67,15.64,15.66,1475500.0,12.3003,12.3081,12.2846,12.3003,1475500.0
2010-06-22 15:45:00,15.65,15.67,15.62,15.63,1892800.0,12.2924,12.3081,12.2689,12.2767,1892800.0
2010-06-22 15:50:00,15.63,15.63,15.58,15.6,2834600.0,12.2767,12.2767,12.2374,12.2531,2834600.0
2010-06-22 15:55:00,15.6,15.61,15.56,15.58,5761200.0,12.2531,12.261,12.2217,12.2374,5761200.0
2010-06-23 09:30:00,15.6,15.65,15.52,15.64,2726300.0,12.2531,12.2924,12.1903,12.2846,2726300.0
2010-06-23 09:35:00,15.64,15.71,15.6,15.65,3305800.0,12.2846,12.3395,12.2531,12.2924,3305800.0
2010-06-23 09:40:00,15.64,15.67,15.59,15.61,1341200.0,12.2846,12.3081,12.2453,12.261,1341200.0
2010-06-23 09:45:00,15.61,15.65,15.6,15.6,1021200.0,12.261,12.2924,12.2531,12.2531,1021200.0
2010-06-23 09:50:00,15.61,15.67,15.6,15.66,1792300.0,12.261,12.3081,12.2531,12.3003,1792300.0
2010-06-23 09:55:00,15.66,15.67,15.63,15.65,652800.0,12.3003,12.3081,12.2767,12.2924,652800.0
2010-06-23 10:00:00,15.64,15.64,15.52,15.53,4093600.0,12.2846,12.2846,12.1903,12.1982,4093600.0
2010-06-23 10:05:00,15.53,15.54,15.46,15.46,4164300.0,12.1982,12.206,12.1432,12.1432,4164300.0
2010-06-23 10:10:00,15.46,15.49,15.44,15.45,3211900.0,12.1432,12.1667,12.1275,12.1353,3211900.0
2010-06-23 10:15:00,15.45,15.45,15.38,15.4,2681200.0,12.1353,12.1353,12.0803,12.0961,2681200.0
2010-06-23 10:20:00,15.4,15.43,15.37,15.4,2701800.0,12.0961,12.1196,12.0725,12.0961,2701800.0
2010-06-23 10:25:00,15.4,15.41,15.35,15.37,2903500.0,12.0961,12.1039,12.0568,12.0725,2903500.0
2010-06-23 10:30:00,15.37,15.46,15.36,15.45,2843600.0,12.0725,12.1432,12.0646,12.1353,2843600.0
2010-06-23 10:35:00,15.44,15.45,15.4,15.44,1310800.0,12.1275,12.1353,12.0961,12.1275,1310800.0
2010-06-23 10:40:00,15.44,15.45,15.4,15.45,1595900.0,12.1275,12.1353,12.0961,12.1353,1595900.0
2010-06-23 10:45:00,15.45,15.47,15.44,15.47,1200900.0,12.1353,12.151,12.1275,12.151,1200900.0
2010-06-23 10:50:00,15.47,15.49,15.45,15.45,1347300.0,12.151,12.1667,12.1353,12.1353,1347300.0
2010-06-23 10:55:00,15.46,15.48,15.43,15.43,1078400.0,12.1432,12.1589,12.1196,12.1196,1078400.0
2010-06-23 11:00:00,15.43,15.45,15.41,15.44,900500.0,12.1196,12.1353,12.1039,12.1275,900500.0
2010-06-23 11:05:00,15.44,15.44,15.42,15.44,513900.0,12.1275,12.1275,12.1118,12.1275,513900.0
2010-06-23 11:10:00,15.44,15.44,15.4,15.43,953900.0,12.1275,12.1275,12.0961,12.1196,953900.0
2010-06-23 11:15:00,15.43,15.47,15.42,15.47,708400.0,12.1196,12.151,12.1118,12.151,708400.0
2010-06-23 11:20:00,15.46,15.48,15.44,15.45,1246000.0,12.1432,12.1589,12.1275,12.1353,1246000.0
2010-06-23 11:25:00,15.45,15.47,15.44,15.45,747400.0,12.1353,12.151,12.1275,12.1353,747400.0
2010-06-23 11:30:00,15.45,15.46,15.43,15.45,795600.0,12.1353,12.1432,12.1196,12.1353,795600.0
2010-06-23 11:35:00,15.45,15.47,15.43,15.45,751300.0,12.1353,12.151,12.1196,12.1353,751300.0
2010-06-23 11:40:00,15.45,15.46,15.44,15.46,363200.0,12.1353,12.1432,12.1275,12.1432,363200.0
2010-06-23 11:45:00,15.46,15.47,15.43,15.43,823400.0,12.1432,12.151,12.1196,12.1196,823400.0
2010-06-23 11:50:00,15.43,15.44,15.39,15.41,769300.0,12.1196,12.1275,12.0882,12.1039,769300.0
2010-06-23 11:55:00,15.41,15.43,15.39,15.41,682000.0,12.1039,12.1196,12.0882,12.1039,682000.0
2010-06-23 12:00:00,15.4,15.42,15.38,15.4,693800.0,12.0961,12.1118,12.0803,12.0961,693800.0
2010-06-23 12:05:00,15.39,15.42,15.38,15.39,807000.0,12.0882,12.1118,12.0803,12.0882,807000.0
2010-06-23 12:10:00,15.38,15.4,15.35,15.37,1131800.0,12.0803,12.0961,12.0568,12.0725,1131800.0
2010-06-23 12:15:00,15.36,15.39,15.35,15.39,1059900.0,12.0646,12.0882,12.0568,12.0882,1059900.0
2010-06-23 12:20:00,15.39,15.39,15.36,15.37,526300.0,12.0882,12.0882,12.0646,12.0725,526300.0
2010-06-23 12:25:00,15.37,15.39,15.36,15.39,759700.0,12.0725,12.0882,12.0646,12.0882,759700.0
2010-06-23 12:30:00,15.38,15.39,15.36,15.37,607900.0,12.0803,12.0882,12.0646,12.0725,607900.0
2010-06-23 12:35:00,15.36,15.39,15.36,15.38,828900.0,12.0646,12.0882,12.0646,12.0803,828900.0
2010-06-23 12:40:00,15.37,15.42,15.37,15.4,1009600.0,12.0725,12.1118,12.0725,12.0961,1009600.0
2010-06-23 12:45:00,15.39,15.44,15.39,15.42,1224300.0,12.0882,12.1275,12.0882,12.1118,1224300.0
2010-06-23 12:50:00,15.43,15.44,15.41,15.42,897600.0,12.1196,12.1275,12.1039,12.1118,897600.0
2010-06-23 12:55:00,15.41,15.43,15.39,15.4,1465500.0,12.1039,12.1196,12.0882,12.0961,1465500.0
2010-06-23 13:00:00,15.4,15.44,15.39,15.41,1196700.0,12.0961,12.1275,12.0882,12.1039,1196700.0
2010-06-23 13:05:00,15.41,15.42,15.38,15.42,881900.0,12.1039,12.1118,12.0803,12.1118,881900.0
2010-06-23 13:10:00,15.42,15.43,15.41,15.43,242300.0,12.1118,12.1196,12.1039,12.1196,242300.0
2010-06-23 13:15:00,15.42,15.43,15.39,15.4,1280700.0,12.1118,12.1196,12.0882,12.0961,1280700.0
2010-06-23 13:20:00,15.4,15.41,15.4,15.4,122500.0,12.0961,12.1039,12.0961,12.0961,122500.0
2010-06-23 13:25:00,15.41,15.43,15.38,15.42,823700.0,12.1039,12.1196,12.0803,12.1118,823700.0
2010-06-23 13:30:00,15.43,15.44,15.4,15.42,868500.0,12.1196,12.1275,12.0961,12.1118,868500.0
2010-06-23 13:35:00,15.42,15.42,15.39,15.4,820800.0,12.1118,12.1118,12.0882,12.0961,820800.0
2010-06-23 13:40:00,15.41,15.41,15.4,15.4,214500.0,12.1039,12.1039,12.0961,12.0961,214500.0
2010-06-23 13:45:00,15.4,15.41,15.38,15.39,389400.0,12.0961,12.1039,12.0803,12.0882,389400.0
2010-06-23 13:50:00,15.39,15.41,15.38,15.39,712700.0,12.0882,12.1039,12.0803,12.0882,712700.0
2010-06-23 13:55:00,15.4,15.4,15.38,15.39,372200.0,12.0961,12.0961,12.0803,12.0882,372200.0
2010-06-23 14:00:00,15.38,15.41,15.37,15.41,1386600.0,12.0803,12.1039,12.0725,12.1039,1386600.0
2010-06-23 14:05:00,15.41,15.41,15.38,15.4,836600.0,12.1039,12.1039,12.0803,12.0961,836600.0
2010-06-23 14:10:00,15.4,15.42,15.4,15.41,816000.0,12.0961,12.1118,12.0961,12.1039,816000.0
2010-06-23 14:15:00,15.41,15.42,15.36,15.37,1852300.0,12.1039,12.1118,12.0646,12.0725,1852300.0
2010-06-23 14:20:00,15.37,15.39,15.32,15.33,2259100.0,12.0725,12.0882,12.0332,12.0411,2259100.0
2010-06-23 14:25:00,15.33,15.38,15.31,15.38,2444700.0,12.0411,12.0803,12.0254,12.0803,2444700.0
2010-06-23 14:30:00,15.38,15.49,15.37,15.44,4799500.0,12.0803,12.1667,12.0725,12.1275,4799500.0
2010-06-23 14:35:00,15.45,15.46,15.42,15.45,2062200.0,12.1353,12.1432,12.1118,12.1353,2062200.0
2010-06-23 14:40:00,15.45,15.46,15.39,15.39,1560000.0,12.1353,12.1432,12.0882,12.0882,1560000.0
2010-06-23 14:45:00,15.4,15.43,15.37,15.38,1791600.0,12.0961,12.1196,12.0725,12.0803,1791600.0
2010-06-23 14:50:00,15.38,15.39,15.33,15.37,1479000.0,12.0803,12.0882,12.0411,12.0725,1479000.0
2010-06-23 14:55:00,15.37,15.39,15.34,15.36,1216200.0,12.0725,12.0882,12.0489,12.0646,1216200.0
2010-06-23 15:00:00,15.36,15.4,15.34,15.35,1221400.0,12.0646,12.0961,12.0489,12.0568,1221400.0
2010-06-23 15:05:00,15.35,15.36,15.3,15.32,2510800.0,12.0568,12.0646,12.0175,12.0332,2510800.0
2010-06-23 15:10:00,15.32,15.38,15.31,15.33,1901800.0,12.0332,12.0803,12.0254,12.0411,1901800.0
2010-06-23 15:15:00,15.34,15.35,15.31,15.32,1501000.0,12.0489,12.0568,12.0254,12.0332,1501000.0
2010-06-23 15:20:00,15.32,15.35,15.29,15.35,2466400.0,12.0332,12.0568,12.0097,12.0568,2466400.0
2010-06-23 15:25:00,15.35,15.38,15.34,15.36,1972300.0,12.0568,12.0803,12.0489,12.0646,1972300.0
2010-06-23 15:30:00,15.35,15.36,15.3,15.34,2749600.0,12.0568,12.0646,12.0175,12.0489,2749600.0
2010-06-23 15:35:00,15.34,15.37,15.32,15.37,1267800.0,12.0489,12.0725,12.0332,12.0725,1267800.0
2010-06-23 15:40:00,15.37,15.41,15.35,15.4,3357100.0,12.0725,12.1039,12.0568,12.0961,3357100.0
2010-06-23 15:45:00,15.41,15.43,15.39,15.42,4154400.0,12.1039,12.1196,12.0882,12.1118,4154400.0
2010-06-23 15:50:00,15.42,15.46,15.4,15.45,4568500.0,12.1118,12.1432,12.0961,12.1353,4568500.0
2010-06-23 15:55:00,15.45,15.46,15.41,15.45,6092700.0,12.1353,12.1432,12.1039,12.1353,6092700.0
2010-06-24 09:30:00,15.27,15.31,15.21,15.29,3027600.0,11.9939,12.0254,11.9468,12.0097,3027600.0
2010-06-24 09:35:00,15.29,15.3,15.16,15.18,3923300.0,12.0097,12.0175,11.9075,11.9233,3923300.0
2010-06-24 09:40:00,15.19,15.26,15.17,15.22,2716700.0,11.9311,11.9861,11.9154,11.9547,2716700.0
2010-06-24 09:45:00,15.22,15.25,15.18,15.19,2380200.0,11.9547,11.9782,11.9233,11.9311,2380200.0
2010-06-24 09:50:00,15.18,15.19,15.13,15.17,2953300.0,11.9233,11.9311,11.884,11.9154,2953300.0
2010-06-24 09:55:00,15.17,15.18,15.12,15.17,2701400.0,11.9154,11.9233,11.8761,11.9154,2701400.0
2010-06-24 10:00:00,15.17,15.21,15.14,15.18,4096200.0,11.9154,11.9468,11.8918,11.9233,4096200.0
2010-06-24 10:05:00,15.18,15.19,15.13,15.14,2692900.0,11.9233,11.9311,11.884,11.8918,2692900.0
2010-06-24 10:10:00,15.14,15.17,15.06,15.06,3716300.0,11.8918,11.9154,11.829,11.829,3716300.0
2010-06-24 10:15:00,15.06,15.1,15.04,15.06,3672000.0,11.829,11.8604,11.8133,11.829,3672000.0
2010-06-24 10:20:00,15.06,15.11,15.05,15.11,2353500.0,11.829,11.8683,11.8211,11.8683,2353500.0
2010-06-24 10:25:00,15.11,15.14,15.1,15.12,2284500.0,11.8683,11.8918,11.8604,11.8761,2284500.0
2010-06-24 10:30:00,15.13,15.14,15.1,15.11,1440800.0,11.884,11.8918,11.8604,11.8683,1440800.0
2010-06-24 10:35:00,15.1,15.2,15.06,15.15,2760400.0,11.8604,11.939,11.829,11.8997,2760400.0
2010-06-24 10:40:00,15.14,15.16,15.1,15.11,2066700.0,11.8918,11.9075,11.8604,11.8683,2066700.0
2010-06-24 10:45:00,15.11,15.21,15.09,15.2,2771600.0,11.8683,11.9468,11.8526,11.939,2771600.0
2010-06-24 10:50:00,15.21,15.24,15.15,15.17,3058200.0,11.9468,11.9704,11.8997,11.9154,3058200.0
2010-06-24 10:55:00,15.16,15.25,15.16,15.24,2798800.0,11.9075,11.9782,11.9075,11.9704,2798800.0
2010-06-24 11:00:00,15.23,15.24,15.14,15.15,2518300.0,11.9625,11.9704,11.8918,11.8997,2518300.0
2010-06-24 11:05:00,15.15,15.15,15.07,15.11,2472400.0,11.8997,11.8997,11.8368,11.8683,2472400.0
2010-06-24 11:10:00,15.1,15.12,15.08,15.1,1927400.0,11.8604,11.8761,11.8447,11.8604,1927400.0
2010-06-24 11:15:00,15.09,15.12,15.08,15.08,2349400.0,11.8526,11.8761,11.8447,11.8447,2349400.0
2010-06-24 11:20:00,15.08,15.09,15.03,15.05,2909100.0,11.8447,11.8526,11.8054,11.8211,2909100.0
2010-06-24 11:25:00,15.05,15.06,15.01,15.01,4140200.0,11.8211,11.829,11.7897,11.7897,4140200.0
2010-06-24 11:30:00,15.01,15.03,14.99,15.0,4559200.0,11.7897,11.8054,11.774,11.7819,4559200.0
2010-06-24 11:35:00,15.01,15.08,14.99,15.06,2822800.0,11.7897,11.8447,11.774,11.829,2822800.0
2010-06-24 11:40:00,15.05,15.08,15.04,15.08,1707900.0,11.8211,11.8447,11.8133,11.8447,1707900.0
2010-06-24 11:45:00,15.08,15.11,15.07,15.1,1153700.0,11.8447,11.8683,11.8368,11.8604,1153700.0
2010-06-24 11:50:00,15.1,15.11,15.07,15.08,1027000.0,11.8604,11.8683,11.8368,11.8447,1027000.0
2010-06-24 11:55:00,15.09,15.09,15.05,15.07,984800.0,11.8526,11.8526,11.8211,11.8368,984800.0
2010-06-24 12:00:00,15.07,15.13,15.06,15.11,2431200.0,11.8368,11.884,11.829,11.8683,2431200.0
2010-06-24 12:05:00,15.12,15.12,15.09,15.12,1422800.0,11.8761,11.8761,11.8526,11.8761,1422800.0
2010-06-24 12:10:00,15.11,15.12,15.09,15.09,611100.0,11.8683,11.8761,11.8526,11.8526,611100.0
2010-06-24 12:15:00,15.09,15.11,15.08,15.1,580200.0,11.8526,11.8683,11.8447,11.8604,580200.0
2010-06-24 12:20:00,15.11,15.13,15.1,15.1,836000.0,11.8683,11.884,11.8604,11.8604,836000.0
2010-06-24 12:25:00,15.1,15.1,15.06,15.09,791200.0,11.8604,11.8604,11.829,11.8526,791200.0
2010-06-24 12:30:00,15.09,15.09,15.07,15.07,448000.0,11.8526,11.8526,11.8368,11.8368,448000.0
2010-06-24 12:35:00,15.07,15.08,15.05,15.05,1067700.0,11.8368,11.8447,11.8211,11.8211,1067700.0
2010-06-24 12:40:00,15.06,15.09,15.05,15.06,784100.0,11.829,11.8526,11.8211,11.829,784100.0
2010-06-24 12:45:00,15.06,15.09,15.05,15.05,911300.0,11.829,11.8526,11.8211,11.8211,911300.0
2010-06-24 12:50:00,15.06,15.08,15.05,15.08,325000.0,11.829,11.8447,11.8211,11.8447,325000.0
2010-06-24 12:55:00,15.07,15.11,15.07,15.09,702100.0,11.8368,11.8683,11.8368,11.8526,702100.0
2010-06-24 13:00:00,15.08,15.1,15.05,15.08,906000.0,11.8447,11.8604,11.8211,11.8447,906000.0
2010-06-24 13:05:00,15.07,15.09,15.07,15.09,550600.0,11.8368,11.8526,11.8368,11.8526,550600.0
2010-06-24 13:10:00,15.09,15.13,15.08,15.13,964000.0,11.8526,11.884,11.8447,11.884,964000.0
2010-06-24 13:15:00,15.13,15.13,15.09,15.1,1151400.0,11.884,11.884,11.8526,11.8604,1151400.0
2010-06-24 13:20:00,15.1,15.12,15.07,15.11,1046700.0,11.8604,11.8761,11.8368,11.8683,1046700.0
2010-06-24 13:25:00,15.1,15.11,15.09,15.11,1084200.0,11.8604,11.8683,11.8526,11.8683,1084200.0
2010-06-24 13:30:00,15.11,15.12,15.1,15.12,880900.0,11.8683,11.8761,11.8604,11.8761,880900.0
2010-06-24 13:35:00,15.12,15.16,15.11,15.12,1785400.0,11.8761,11.9075,11.8683,11.8761,1785400.0
2010-06-24 13:40:00,15.12,15.13,15.08,15.11,1442900.0,11.8761,11.884,11.8447,11.8683,1442900.0
2010-06-24 13:45:00,15.11,15.19,15.1,15.17,2642000.0,11.8683,11.9311,11.8604,11.9154,2642000.0
2010-06-24 13:50:00,15.17,15.24,15.16,15.2,3030300.0,11.9154,11.9704,11.9075,11.939,3030300.0
2010-06-24 13:55:00,15.19,15.28,15.19,15.25,3652500.0,11.9311,12.0018,11.9311,11.9782,3652500.0
2010-06-24 14:00:00,15.25,15.27,15.19,15.23,965700.0,11.9782,11.9939,11.9311,11.9625,965700.0
2010-06-24 14:05:00,15.23,15.26,15.21,15.23,1510100.0,11.9625,11.9861,11.9468,11.9625,1510100.0
2010-06-24 14:10:00,15.22,15.23,15.21,15.23,570400.0,11.9547,11.9625,11.9468,11.9625,570400.0
2010-06-24 14:15:00,15.22,15.25,15.17,15.23,933000.0,11.9547,11.9782,11.9154,11.9625,933000.0
2010-06-24 14:20:00,15.23,15.24,15.21,15.23,807300.0,11.9625,11.9704,11.9468,11.9625,807300.0
2010-06-24 14:25:00,15.23,15.25,15.22,15.22,635000.0,11.9625,11.9782,11.9547,11.9547,635000.0
2010-06-24 14:30:00,15.23,15.23,15.15,15.16,1470300.0,11.9625,11.9625,11.8997,11.9075,1470300.0
2010-06-24 14:35:00,15.15,15.17,15.11,15.12,1538300.0,11.8997,11.9154,11.8683,11.8761,1538300.0
2010-06-24 14:40:00,15.12,15.15,15.12,15.14,964000.0,11.8761,11.8997,11.8761,11.8918,964000.0
2010-06-24 14:45:00,15.14,15.16,15.1,15.1,1523700.0,11.8918,11.9075,11.8604,11.8604,1523700.0
2010-06-24 14:50:00,15.11,15.13,15.09,15.12,1306400.0,11.8683,11.884,11.8526,11.8761,1306400.0
2010-06-24 14:55:00,15.11,15.12,15.09,15.1,873600.0,11.8683,11.8761,11.8526,11.8604,873600.0
2010-06-24 15:00:00,15.11,15.14,15.1,15.12,825200.0,11.8683,11.8918,11.8604,11.8761,825200.0
2010-06-24 15:05:00,15.12,15.15,15.09,15.1,1039500.0,11.8761,11.8997,11.8526,11.8604,1039500.0
2010-06-24 15:10:00,15.09,15.11,15.02,15.04,2761200.0,11.8526,11.8683,11.7976,11.8133,2761200.0
2010-06-24 15:15:00,15.04,15.05,15.01,15.02,1965200.0,11.8133,11.8211,11.7897,11.7976,1965200.0
2010-06-24 15:20:00,15.02,15.06,15.02,15.03,1982800.0,11.7976,11.829,11.7976,11.8054,1982800.0
2010-06-24 15:25:00,15.03,15.06,15.01,15.04,2615200.0,11.8054,11.829,11.7897,11.8133,2615200.0
2010-06-24 15:30:00,15.03,15.06,15.02,15.05,1812100.0,11.8054,11.829,11.7976,11.8211,1812100.0
2010-06-24 15:35:00,15.05,15.08,15.04,15.05,1832200.0,11.8211,11.8447,11.8133,11.8211,1832200.0
2010-06-24 15:40:00,15.05,15.06,15.01,15.04,2762400.0,11.8211,11.829,11.7897,11.8133,2762400.0
2010-06-24 15:45:00,15.04,15.05,15.02,15.04,2178500.0,11.8133,11.8211,11.7976,11.8133,2178500.0
2010-06-24 15:50:00,15.04,15.05,15.0,15.02,3292100.0,11.8133,11.8211,11.7819,11.7976,3292100.0
2010-06-24 15:55:00,15.02,15.03,14.98,15.02,10215800.0,11.7976,11.8054,11.7662,11.7976,10215800.0
2010-06-25 09:30:00,15.27,15.28,15.2,15.22,4565900.0,11.9939,12.0018,11.939,11.9547,4565900.0
2010-06-25 09:35:00,15.22,15.26,15.16,15.25,5007700.0,11.9547,11.9861,11.9075,11.9782,5007700.0
2010-06-25 09:40:00,15.25,15.27,15.19,15.25,4444800.0,11.9782,11.9939,11.9311,11.9782,4444800.0
2010-06-25 09:45:00,15.24,15.27,15.21,15.25,2915700.0,11.9704,11.9939,11.9468,11.9782,2915700.0
2010-06-25 09:50:00,15.26,15.26,15.18,15.21,2148500.0,11.9861,11.9861,11.9233,11.9468,2148500.0
2010-06-25 09:55:00,15.21,15.28,15.2,15.27,3236400.0,11.9468,12.0018,11.939,11.9939,3236400.0
2010-06-25 10:00:00,15.27,15.33,15.27,15.3,2648400.0,11.9939,12.0411,11.9939,12.0175,2648400.0
2010-06-25 10:05:00,15.3,15.34,15.26,15.31,2531900.0,12.0175,12.0489,11.9861,12.0254,2531900.0
2010-06-25 10:10:00,15.31,15.32,15.26,15.28,1821700.0,12.0254,12.0332,11.9861,12.0018,1821700.0
2010-06-25 10:15:00,15.28,15.28,15.25,15.27,825300.0,12.0018,12.0018,11.9782,11.9939,825300.0
2010-06-25 10:20:00,15.27,15.27,15.2,15.2,2209000.0,11.9939,11.9939,11.939,11.939,2209000.0
2010-06-25 10:25:00,15.2,15.24,15.19,15.23,1466800.0,11.939,11.9704,11.9311,11.9625,1466800.0
2010-06-25 10:30:00,15.23,15.24,15.19,15.22,1423600.0,11.9625,11.9704,11.9311,11.9547,1423600.0
2010-06-25 10:35:00,15.21,15.22,15.15,15.17,1533200.0,11.9468,11.9547,11.8997,11.9154,1533200.0
2010-06-25 10:40:00,15.18,15.2,15.16,15.2,974900.0,11.9233,11.939,11.9075,11.939,974900.0
2010-06-25 10:45:00,15.2,15.22,15.19,15.21,1047800.0,11.939,11.9547,11.9311,11.9468,1047800.0
2010-06-25 10:50:00,15.21,15.23,15.14,15.17,2091800.0,11.9468,11.9625,11.8918,11.9154,2091800.0
2010-06-25 10:55:00,15.16,15.17,15.11,15.13,1909500.0,11.9075,11.9154,11.8683,11.884,1909500.0
2010-06-25 11:00:00,15.12,15.18,15.12,15.15,1029900.0,11.8761,11.9233,11.8761,11.8997,1029900.0
2010-06-25 11:05:00,15.16,15.21,15.15,15.19,1249500.0,11.9075,11.9468,11.8997,11.9311,1249500.0
2010-06-25 11:10:00,15.19,15.2,15.16,15.19,815800.0,11.9311,11.939,11.9075,11.9311,815800.0
2010-06-25 11:15:00,15.19,15.2,15.17,15.19,589400.0,11.9311,11.939,11.9154,11.9311,589400.0
2010-06-25 11:20:00,15.2,15.2,15.15,15.19,1544100.0,11.939,11.939,11.8997,11.9311,1544100.0
2010-06-25 11:25:00,15.19,15.22,15.16,15.2,1381200.0,11.9311,11.9547,11.9075,11.939,1381200.0
2010-06-25 11:30:00,15.2,15.24,15.13,15.21,1570600.0,11.939,11.9704,11.884,11.9468,1570600.0
2010-06-25 11:35:00,15.21,15.22,15.19,15.19,973500.0,11.9468,11.9547,11.9311,11.9311,973500.0
2010-06-25 11:40:00,15.19,15.21,15.18,15.2,1068300.0,11.9311,11.9468,11.9233,11.939,1068300.0
2010-06-25 11:45:00,15.2,15.22,15.18,15.22,1581700.0,11.939,11.9547,11.9233,11.9547,1581700.0
2010-06-25 11:50:00,15.22,15.24,15.21,15.22,1125900.0,11.9547,11.9704,11.9468,11.9547,1125900.0
2010-06-25 11:55:00,15.22,15.23,15.21,15.22,535200.0,11.9547,11.9625,11.9468,11.9547,535200.0
2010-06-25 12:00:00,15.22,15.24,15.19,15.24,1421900.0,11.9547,11.9704,11.9311,11.9704,1421900.0
2010-06-25 12:05:00,15.24,15.24,15.21,15.22,744500.0,11.9704,11.9704,11.9468,11.9547,744500.0
2010-06-25 12:10:00,15.21,15.22,15.19,15.19,456400.0,11.9468,11.9547,11.9311,11.9311,456400.0
2010-06-25 12:15:00,15.2,15.2,15.17,15.19,1072600.0,11.939,11.939,11.9154,11.9311,1072600.0
2010-06-25 12:20:00,15.2,15.2,15.17,15.18,1148700.0,11.939,11.939,11.9154,11.9233,1148700.0
2010-06-25 12:25:00,15.18,15.19,15.15,15.18,1584900.0,11.9233,11.9311,11.8997,11.9233,1584900.0
2010-06-25 12:30:00,15.18,15.2,15.17,15.19,1066100.0,11.9233,11.939,11.9154,11.9311,1066100.0
2010-06-25 12:35:00,15.2,15.21,15.18,15.18,731500.0,11.939,11.9468,11.9233,11.9233,731500.0
2010-06-25 12:40:00,15.18,15.21,15.18,15.19,1503000.0,11.9233,11.9468,11.9233,11.9311,1503000.0
2010-06-25 12:45:00,15.18,15.22,15.18,15.19,1171600.0,11.9233,11.9547,11.9233,11.9311,1171600.0
2010-06-25 12:50:00,15.19,15.19,15.14,15.15,1017700.0,11.9311,11.9311,11.8918,11.8997,1017700.0
2010-06-25 12:55:00,15.15,15.19,15.15,15.19,837600.0,11.8997,11.9311,11.8997,11.9311,837600.0
2010-06-25 13:00:00,15.19,15.22,15.17,15.21,1434100.0,11.9311,11.9547,11.9154,11.9468,1434100.0
2010-06-25 13:05:00,15.22,15.27,15.21,15.27,1127000.0,11.9547,11.9939,11.9468,11.9939,1127000.0
2010-06-25 13:10:00,15.26,15.31,15.25,15.31,1740700.0,11.9861,12.0254,11.9782,12.0254,1740700.0
2010-06-25 13:15:00,15.3,15.34,15.29,15.33,2522800.0,12.0175,12.0489,12.0097,12.0411,2522800.0
2010-06-25 13:20:00,15.33,15.34,15.32,15.34,872400.0,12.0411,12.0489,12.0332,12.0489,872400.0
2010-06-25 13:25:00,15.33,15.41,15.33,15.41,2177500.0,12.0411,12.1039,12.0411,12.1039,2177500.0
2010-06-25 13:30:00,15.41,15.45,15.4,15.44,2604500.0,12.1039,12.1353,12.0961,12.1275,2604500.0
2010-06-25 13:35:00,15.44,15.48,15.41,15.41,1852000.0,12.1275,12.1589,12.1039,12.1039,1852000.0
2010-06-25 13:40:00,15.42,15.44,15.4,15.42,1144100.0,12.1118,12.1275,12.0961,12.1118,1144100.0
2010-06-25 13:45:00,15.42,15.44,15.4,15.41,1435100.0,12.1118,12.1275,12.0961,12.1039,1435100.0
2010-06-25 13:50:00,15.41,15.42,15.39,15.41,1358700.0,12.1039,12.1118,12.0882,12.1039,1358700.0
2010-06-25 13:55:00,15.41,15.45,15.4,15.45,987400.0,12.1039,12.1353,12.0961,12.1353,987400.0
2010-06-25 14:00:00,15.44,15.46,15.42,15.44,1319700.0,12.1275,12.1432,12.1118,12.1275,1319700.0
2010-06-25 14:05:00,15.45,15.45,15.4,15.45,1578700.0,12.1353,12.1353,12.0961,12.1353,1578700.0
2010-06-25 14:10:00,15.45,15.5,15.44,15.5,1890400.0,12.1353,12.1746,12.1275,12.1746,1890400.0
2010-06-25 14:15:00,15.49,15.54,15.49,15.53,2210100.0,12.1667,12.206,12.1667,12.1982,2210100.0
2010-06-25 14:20:00,15.53,15.54,15.51,15.52,1870500.0,12.1982,12.206,12.1825,12.1903,1870500.0
2010-06-25 14:25:00,15.52,15.57,15.51,15.57,2823000.0,12.1903,12.2296,12.1825,12.2296,2823000.0
2010-06-25 14:30:00,15.57,15.57,15.51,15.54,1584100.0,12.2296,12.2296,12.1825,12.206,1584100.0
2010-06-25 14:35:00,15.55,15.57,15.54,15.57,1523400.0,12.2139,12.2296,12.206,12.2296,1523400.0
2010-06-25 14:40:00,15.56,15.62,15.56,15.6,2122200.0,12.2217,12.2689,12.2217,12.2531,2122200.0
2010-06-25 14:45:00,15.6,15.62,15.26,15.58,1629300.0,12.2531,12.2689,11.9861,12.2374,1629300.0
2010-06-25 14:50:00,15.58,15.62,15.57,15.6,1326000.0,12.2374,12.2689,12.2296,12.2531,1326000.0
2010-06-25 14:55:00,15.6,15.61,15.56,15.59,2120900.0,12.2531,12.261,12.2217,12.2453,2120900.0
2010-06-25 15:00:00,15.59,15.6,15.57,15.59,1781400.0,12.2453,12.2531,12.2296,12.2453,1781400.0
2010-06-25 15:05:00,15.59,15.62,15.56,15.62,1821300.0,12.2453,12.2689,12.2217,12.2689,1821300.0
2010-06-25 15:10:00,15.61,15.62,15.57,15.59,1949900.0,12.261,12.2689,12.2296,12.2453,1949900.0
2010-06-25 15:15:00,15.59,15.59,15.51,15.53,2416800.0,12.2453,12.2453,12.1825,12.1982,2416800.0
2010-06-25 15:20:00,15.53,15.56,15.51,15.53,2146900.0,12.1982,12.2217,12.1825,12.1982,2146900.0
2010-06-25 15:25:00,15.53,15.56,15.51,15.51,1116500.0,12.1982,12.2217,12.1825,12.1825,1116500.0
2010-06-25 15:30:00,15.52,15.58,15.48,15.57,2889600.0,12.1903,12.2374,12.1589,12.2296,2889600.0
2010-06-25 15:35:00,15.57,15.58,15.53,15.57,2586900.0,12.2296,12.2374,12.1982,12.2296,2586900.0
2010-06-25 15:40:00,15.57,15.59,15.51,15.53,2615900.0,12.2296,12.2453,12.1825,12.1982,2615900.0
2010-06-25 15:45:00,15.53,15.53,15.45,15.49,4869900.0,12.1982,12.1982,12.1353,12.1667,4869900.0
2010-06-25 15:50:00,15.49,15.51,15.45,15.49,3658400.0,12.1667,12.1825,12.1353,12.1667,3658400.0
2010-06-25 15:55:00,15.49,15.52,15.47,15.48,6863100.0,12.1667,12.1903,12.151,12.1589,6863100.0
2010-06-28 09:30:00,15.5,15.52,15.4,15.41,3178500.0,12.1746,12.1903,12.0961,12.1039,3178500.0
2010-06-28 09:35:00,15.4,15.48,15.4,15.47,3288100.0,12.0961,12.1589,12.0961,12.151,3288100.0
2010-06-28 09:40:00,15.48,15.48,15.41,15.44,1814200.0,12.1589,12.1589,12.1039,12.1275,1814200.0
2010-06-28 09:45:00,15.44,15.45,15.41,15.43,2950100.0,12.1275,12.1353,12.1039,12.1196,2950100.0
2010-06-28 09:50:00,15.44,15.46,15.41,15.43,1580300.0,12.1275,12.1432,12.1039,12.1196,1580300.0
2010-06-28 09:55:00,15.43,15.5,15.38,15.5,2997400.0,12.1196,12.1746,12.0803,12.1746,2997400.0
2010-06-28 10:00:00,15.5,15.55,15.47,15.54,2730400.0,12.1746,12.2139,12.151,12.206,2730400.0
2010-06-28 10:05:00,15.53,15.54,15.47,15.48,2345700.0,12.1982,12.206,12.151,12.1589,2345700.0
2010-06-28 10:10:00,15.49,15.53,15.48,15.53,783800.0,12.1667,12.1982,12.1589,12.1982,783800.0
2010-06-28 10:15:00,15.53,15.54,15.45,15.47,1709400.0,12.1982,12.206,12.1353,12.151,1709400.0
2010-06-28 10:20:00,15.47,15.5,15.46,15.47,1838300.0,12.151,12.1746,12.1432,12.151,1838300.0
2010-06-28 10:25:00,15.47,15.49,15.43,15.46,2235500.0,12.151,12.1667,12.1196,12.1432,2235500.0
2010-06-28 10:30:00,15.46,15.47,15.4,15.42,1924900.0,12.1432,12.151,12.0961,12.1118,1924900.0
2010-06-28 10:35:00,15.41,15.42,15.39,15.39,1586700.0,12.1039,12.1118,12.0882,12.0882,1586700.0
2010-06-28 10:40:00,15.39,15.41,15.37,15.38,2106200.0,12.0882,12.1039,12.0725,12.0803,2106200.0
2010-06-28 10:45:00,15.38,15.43,15.36,15.41,1187900.0,12.0803,12.1196,12.0646,12.1039,1187900.0
2010-06-28 10:50:00,15.4,15.42,15.4,15.42,441700.0,12.0961,12.1118,12.0961,12.1118,441700.0
2010-06-28 10:55:00,15.42,15.43,15.39,15.42,1375100.0,12.1118,12.1196,12.0882,12.1118,1375100.0
2010-06-28 11:00:00,15.43,15.45,15.42,15.44,1616700.0,12.1196,12.1353,12.1118,12.1275,1616700.0
2010-06-28 11:05:00,15.43,15.46,15.43,15.44,844400.0,12.1196,12.1432,12.1196,12.1275,844400.0
2010-06-28 11:10:00,15.43,15.44,15.4,15.41,1245400.0,12.1196,12.1275,12.0961,12.1039,1245400.0
2010-06-28 11:15:00,15.4,15.41,15.37,15.38,1018300.0,12.0961,12.1039,12.0725,12.0803,1018300.0
2010-06-28 11:20:00,15.38,15.39,15.32,15.34,1816300.0,12.0803,12.0882,12.0332,12.0489,1816300.0
2010-06-28 11:25:00,15.34,15.38,15.33,15.37,1900700.0,12.0489,12.0803,12.0411,12.0725,1900700.0
2010-06-28 11:30:00,15.36,15.4,15.36,15.37,1457200.0,12.0646,12.0961,12.0646,12.0725,1457200.0
2010-06-28 11:35:00,15.37,15.4,15.36,15.37,897800.0,12.0725,12.0961,12.0646,12.0725,897800.0
2010-06-28 11:40:00,15.38,15.41,15.37,15.4,1041300.0,12.0803,12.1039,12.0725,12.0961,1041300.0
2010-06-28 11:45:00,15.39,15.41,15.37,15.4,866100.0,12.0882,12.1039,12.0725,12.0961,866100.0
2010-06-28 11:50:00,15.39,15.41,15.36,15.37,1135400.0,12.0882,12.1039,12.0646,12.0725,1135400.0
2010-06-28 11:55:00,15.36,15.37,15.34,15.34,1179900.0,12.0646,12.0725,12.0489,12.0489,1179900.0
2010-06-28 12:00:00,15.34,15.35,15.32,15.33,878200.0,12.0489,12.0568,12.0332,12.0411,878200.0
2010-06-28 12:05:00,15.32,15.34,15.32,15.34,365600.0,12.0332,12.0489,12.0332,12.0489,365600.0
2010-06-28 12:10:00,15.34,15.34,15.31,15.33,1012500.0,12.0489,12.0489,12.0254,12.0411,1012500.0
2010-06-28 12:15:00,15.33,15.33,15.28,15.28,1146500.0,12.0411,12.0411,12.0018,12.0018,1146500.0
2010-06-28 12:20:00,15.28,15.31,15.28,15.3,1074800.0,12.0018,12.0254,12.0018,12.0175,1074800.0
2010-06-28 12:25:00,15.3,15.33,15.29,15.33,1112100.0,12.0175,12.0411,12.0097,12.0411,1112100.0
2010-06-28 12:30:00,15.33,15.33,15.31,15.31,583300.0,12.0411,12.0411,12.0254,12.0254,583300.0
2010-06-28 12:35:00,15.31,15.31,15.28,15.28,1218500.0,12.0254,12.0254,12.0018,12.0018,1218500.0
2010-06-28 12:40:00,15.29,15.3,15.27,15.3,1234300.0,12.0097,12.0175,11.9939,12.0175,1234300.0
2010-06-28 12:45:00,15.3,15.31,15.29,15.31,584800.0,12.0175,12.0254,12.0097,12.0254,584800.0
2010-06-28 12:50:00,15.3,15.31,15.29,15.3,954900.0,12.0175,12.0254,12.0097,12.0175,954900.0
2010-06-28 12:55:00,15.31,15.33,15.3,15.31,508700.0,12.0254,12.0411,12.0175,12.0254,508700.0
2010-06-28 13:00:00,15.32,15.32,15.28,15.29,1080800.0,12.0332,12.0332,12.0018,12.0097,1080800.0
2010-06-28 13:05:00,15.29,15.29,15.25,15.25,1262600.0,12.0097,12.0097,11.9782,11.9782,1262600.0
2010-06-28 13:10:00,15.25,15.26,15.21,15.25,1839300.0,11.9782,11.9861,11.9468,11.9782,1839300.0
2010-06-28 13:15:00,15.24,15.25,15.22,15.24,931100.0,11.9704,11.9782,11.9547,11.9704,931100.0
2010-06-28 13:20:00,15.24,15.25,15.22,15.24,925900.0,11.9704,11.9782,11.9547,11.9704,925900.0
2010-06-28 13:25:00,15.24,15.28,15.24,15.26,1150000.0,11.9704,12.0018,11.9704,11.9861,1150000.0
2010-06-28 13:30:00,15.27,15.27,15.23,15.25,1194100.0,11.9939,11.9939,11.9625,11.9782,1194100.0
2010-06-28 13:35:00,15.25,15.25,15.22,15.25,744400.0,11.9782,11.9782,11.9547,11.9782,744400.0
2010-06-28 13:40:00,15.25,15.26,15.23,15.26,703200.0,11.9782,11.9861,11.9625,11.9861,703200.0
2010-06-28 13:45:00,15.26,15.3,15.25,15.3,806200.0,11.9861,12.0175,11.9782,12.0175,806200.0
2010-06-28 13:50:00,15.29,15.3,15.29,15.29,427800.0,12.0097,12.0175,12.0097,12.0097,427800.0
2010-06-28 13:55:00,15.29,15.31,15.29,15.29,632000.0,12.0097,12.0254,12.0097,12.0097,632000.0
2010-06-28 14:00:00,15.3,15.3,15.27,15.3,1140200.0,12.0175,12.0175,11.9939,12.0175,1140200.0
2010-06-28 14:05:00,15.3,15.31,15.28,15.28,1006700.0,12.0175,12.0254,12.0018,12.0018,1006700.0
2010-06-28 14:10:00,15.29,15.31,15.27,15.31,1013800.0,12.0097,12.0254,11.9939,12.0254,1013800.0
2010-06-28 14:15:00,15.31,15.31,15.27,15.28,692100.0,12.0254,12.0254,11.9939,12.0018,692100.0
2010-06-28 14:20:00,15.28,15.3,15.26,15.28,799800.0,12.0018,12.0175,11.9861,12.0018,799800.0
2010-06-28 14:25:00,15.27,15.28,15.26,15.26,518100.0,11.9939,12.0018,11.9861,11.9861,518100.0
2010-06-28 14:30:00,15.26,15.26,15.25,15.26,536800.0,11.9861,11.9861,11.9782,11.9861,536800.0
2010-06-28 14:35:00,15.26,15.28,15.24,15.27,1329900.0,11.9861,12.0018,11.9704,11.9939,1329900.0
2010-06-28 14:40:00,15.27,15.29,15.26,15.29,1139400.0,11.9939,12.0097,11.9861,12.0097,1139400.0
2010-06-28 14:45:00,15.28,15.29,15.28,15.28,679300.0,12.0018,12.0097,12.0018,12.0018,679300.0
2010-06-28 14:50:00,15.29,15.3,15.28,15.28,825800.0,12.0097,12.0175,12.0018,12.0018,825800.0
2010-06-28 14:55:00,15.28,15.3,15.28,15.3,730800.0,12.0018,12.0175,12.0018,12.0175,730800.0
2010-06-28 15:00:00,15.3,15.32,15.29,15.3,2086300.0,12.0175,12.0332,12.0097,12.0175,2086300.0
2010-06-28 15:05:00,15.3,15.31,15.28,15.28,1100200.0,12.0175,12.0254,12.0018,12.0018,1100200.0
2010-06-28 15:10:00,15.29,15.32,15.27,15.29,1768600.0,12.0097,12.0332,11.9939,12.0097,1768600.0
2010-06-28 15:15:00,15.3,15.32,15.28,15.32,1447100.0,12.0175,12.0332,12.0018,12.0332,1447100.0
2010-06-28 15:20:00,15.31,15.32,15.27,15.28,1017800.0,12.0254,12.0332,11.9939,12.0018,1017800.0
2010-06-28 15:25:00,15.27,15.28,15.25,15.26,1357000.0,11.9939,12.0018,11.9782,11.9861,1357000.0
2010-06-28 15:30:00,15.26,15.27,15.25,15.27,860000.0,11.9861,11.9939,11.9782,11.9939,860000.0
2010-06-28 15:35:00,15.27,15.29,15.26,15.29,905000.0,11.9939,12.0097,11.9861,12.0097,905000.0
2010-06-28 15:40:00,15.29,15.3,15.27,15.29,1537600.0,12.0097,12.0175,11.9939,12.0097,1537600.0
2010-06-28 15:45:00,15.3,15.31,15.28,15.31,1269600.0,12.0175,12.0254,12.0018,12.0254,1269600.0
2010-06-28 15:50:00,15.31,15.31,15.25,15.28,3426300.0,12.0254,12.0254,11.9782,12.0018,3426300.0
2010-06-28 15:55:00,15.27,15.29,15.23,15.23,4548400.0,11.9939,12.0097,11.9625,11.9625,4548400.0
2010-06-29 09:30:00,15.01,15.02,14.98,15.02,4102100.0,11.7897,11.7976,11.7662,11.7976,4102100.0
2010-06-29 09:35:00,15.02,15.05,14.96,14.99,2459700.0,11.7976,11.8211,11.7504,11.774,2459700.0
2010-06-29 09:40:00,14.99,14.99,14.95,14.97,3199000.0,11.774,11.774,11.7426,11.7583,3199000.0
2010-06-29 09:45:00,14.97,14.97,14.9,14.94,3496400.0,11.7583,11.7583,11.7033,11.7347,3496400.0
2010-06-29 09:50:00,14.93,14.95,14.9,14.93,2659600.0,11.7269,11.7426,11.7033,11.7269,2659600.0
2010-06-29 09:55:00,14.92,14.94,14.91,14.91,2572300.0,11.719,11.7347,11.7112,11.7112,2572300.0
2010-06-29 10:00:00,14.91,14.93,14.8,14.81,6776600.0,11.7112,11.7269,11.6248,11.6326,6776600.0
2010-06-29 10:05:00,14.8,14.87,14.78,14.84,3701700.0,11.6248,11.6798,11.6091,11.6562,3701700.0
2010-06-29 10:10:00,14.85,14.89,14.83,14.85,3227000.0,11.664,11.6955,11.6483,11.664,3227000.0
2010-06-29 10:15:00,14.85,14.85,14.75,14.77,4621500.0,11.664,11.664,11.5855,11.6012,4621500.0
2010-06-29 10:20:00,14.76,14.8,14.76,14.8,2078000.0,11.5934,11.6248,11.5934,11.6248,2078000.0
2010-06-29 10:25:00,14.8,14.8,14.68,14.68,4121700.0,11.6248,11.6248,11.5305,11.5305,4121700.0
2010-06-29 10:30:00,14.69,14.74,14.68,14.69,3679300.0,11.5384,11.5776,11.5305,11.5384,3679300.0
2010-06-29 10:35:00,14.69,14.78,14.68,14.68,2967700.0,11.5384,11.6091,11.5305,11.5305,2967700.0
2010-06-29 10:40:00,14.69,14.69,14.63,14.63,3039200.0,11.5384,11.5384,11.4912,11.4912,3039200.0
2010-06-29 10:45:00,14.64,14.94,14.63,14.65,3144100.0,11.4991,11.7347,11.4912,11.507,3144100.0
2010-06-29 10:50:00,14.66,14.69,14.64,14.67,2444400.0,11.5148,11.5384,11.4991,11.5227,2444400.0
2010-06-29 10:55:00,14.67,14.75,14.65,14.68,2628300.0,11.5227,11.5855,11.507,11.5305,2628300.0
2010-06-29 11:00:00,14.69,14.69,14.64,14.65,2104800.0,11.5384,11.5384,11.4991,11.507,2104800.0
2010-06-29 11:05:00,14.65,14.65,14.62,14.65,2553300.0,11.507,11.507,11.4834,11.507,2553300.0
2010-06-29 11:10:00,14.65,14.7,14.64,14.68,2354700.0,11.507,11.5462,11.4991,11.5305,2354700.0
2010-06-29 11:15:00,14.68,14.68,14.63,14.64,1374200.0,11.5305,11.5305,11.4912,11.4991,1374200.0
2010-06-29 11:20:00,14.65,14.65,14.62,14.63,1663400.0,11.507,11.507,11.4834,11.4912,1663400.0
2010-06-29 11:25:00,14.62,14.64,14.6,14.63,2544500.0,11.4834,11.4991,11.4677,11.4912,2544500.0
2010-06-29 11:30:00,14.62,14.63,14.6,14.61,1158800.0,11.4834,11.4912,11.4677,11.4755,1158800.0
2010-06-29 11:35:00,14.61,14.63,14.6,14.63,1539000.0,11.4755,11.4912,11.4677,11.4912,1539000.0
2010-06-29 11:40:00,14.62,14.63,14.57,14.58,2564600.0,11.4834,11.4912,11.4441,11.452,2564600.0
2010-06-29 11:45:00,14.59,14.6,14.57,14.57,1501100.0,11.4598,11.4677,11.4441,11.4441,1501100.0
2010-06-29 11:50:00,14.58,14.6,14.56,14.59,1374300.0,11.452,11.4677,11.4363,11.4598,1374300.0
2010-06-29 11:55:00,14.59,14.6,14.56,14.57,1990700.0,11.4598,11.4677,11.4363,11.4441,1990700.0
2010-06-29 12:00:00,14.57,14.58,14.53,14.54,2880900.0,11.4441,11.452,11.4127,11.4206,2880900.0
2010-06-29 12:05:00,14.54,14.58,14.52,14.55,2243200.0,11.4206,11.452,11.4048,11.4284,2243200.0
2010-06-29 12:10:00,14.55,14.57,14.53,14.57,1851300.0,11.4284,11.4441,11.4127,11.4441,1851300.0
2010-06-29 12:15:00,14.56,14.64,14.54,14.61,3586000.0,11.4363,11.4991,11.4206,11.4755,3586000.0
2010-06-29 12:20:00,14.61,14.66,14.6,14.66,1623800.0,11.4755,11.5148,11.4677,11.5148,1623800.0
2010-06-29 12:25:00,14.66,14.66,14.58,14.62,2341000.0,11.5148,11.5148,11.452,11.4834,2341000.0
2010-06-29 12:30:00,14.62,14.62,14.59,14.6,1423700.0,11.4834,11.4834,11.4598,11.4677,1423700.0
2010-06-29 12:35:00,14.61,14.65,14.6,14.61,1009800.0,11.4755,11.507,11.4677,11.4755,1009800.0
2010-06-29 12:40:00,14.61,14.64,14.6,14.63,1128700.0,11.4755,11.4991,11.4677,11.4912,1128700.0
2010-06-29 12:45:00,14.64,14.67,14.63,14.66,1063700.0,11.4991,11.5227,11.4912,11.5148,1063700.0
2010-06-29 12:50:00,14.67,14.69,14.65,14.68,1756200.0,11.5227,11.5384,11.507,11.5305,1756200.0
2010-06-29 12:55:00,14.68,14.68,14.65,14.66,1845800.0,11.5305,11.5305,11.507,11.5148,1845800.0
2010-06-29 13:00:00,14.66,14.68,14.65,14.65,868500.0,11.5148,11.5305,11.507,11.507,868500.0
2010-06-29 13:05:00,14.65,14.66,14.55,14.6,2891800.0,11.507,11.5148,11.4284,11.4677,2891800.0
2010-06-29 13:10:00,14.6,14.6,14.55,14.55,1661400.0,11.4677,11.4677,11.4284,11.4284,1661400.0
2010-06-29 13:15:00,14.56,14.56,14.53,14.56,2196000.0,11.4363,11.4363,11.4127,11.4363,2196000.0
2010-06-29 13:20:00,14.56,14.57,14.53,14.54,1443800.0,11.4363,11.4441,11.4127,11.4206,1443800.0
2010-06-29 13:25:00,14.54,14.57,14.53,14.56,1691100.0,11.4206,11.4441,11.4127,11.4363,1691100.0
2010-06-29 13:30:00,14.56,14.56,14.48,14.5,4028000.0,11.4363,11.4363,11.3734,11.3891,4028000.0
2010-06-29 13:35:00,14.5,14.52,14.49,14.5,2334700.0,11.3891,11.4048,11.3813,11.3891,2334700.0
2010-06-29 13:40:00,14.5,14.54,14.49,14.54,2131500.0,11.3891,11.4206,11.3813,11.4206,2131500.0
2010-06-29 13:45:00,14.54,14.55,14.53,14.55,949600.0,11.4206,11.4284,11.4127,11.4284,949600.0
2010-06-29 13:50:00,14.55,14.56,14.52,14.53,974900.0,11.4284,11.4363,11.4048,11.4127,974900.0
2010-06-29 13:55:00,14.53,14.6,14.52,14.6,1238500.0,11.4127,11.4677,11.4048,11.4677,1238500.0
2010-06-29 14:00:00,14.6,14.61,14.58,14.61,1403600.0,11.4677,11.4755,11.452,11.4755,1403600.0
2010-06-29 14:05:00,14.6,14.66,14.59,14.65,1678300.0,11.4677,11.5148,11.4598,11.507,1678300.0
2010-06-29 14:10:00,14.65,14.68,14.65,14.66,1394600.0,11.507,11.5305,11.507,11.5148,1394600.0
2010-06-29 14:15:00,14.66,14.67,14.65,14.66,812100.0,11.5148,11.5227,11.507,11.5148,812100.0
2010-06-29 14:20:00,14.66,14.68,14.64,14.68,1286000.0,11.5148,11.5305,11.4991,11.5305,1286000.0
2010-06-29 14:25:00,14.68,14.69,14.65,14.65,1308900.0,11.5305,11.5384,11.507,11.507,1308900.0
2010-06-29 14:30:00,14.65,14.66,14.6,14.63,1875800.0,11.507,11.5148,11.4677,11.4912,1875800.0
2010-06-29 14:35:00,14.64,14.64,14.6,14.61,1115500.0,11.4991,11.4991,11.4677,11.4755,1115500.0
2010-06-29 14:40:00,14.61,14.62,14.59,14.6,1135400.0,11.4755,11.4834,11.4598,11.4677,1135400.0
2010-06-29 14:45:00,14.6,14.61,14.59,14.6,1327700.0,11.4677,11.4755,11.4598,11.4677,1327700.0
2010-06-29 14:50:00,14.6,14.63,14.57,14.61,2759800.0,11.4677,11.4912,11.4441,11.4755,2759800.0
2010-06-29 14:55:00,14.61,14.62,14.56,14.56,2066200.0,11.4755,11.4834,11.4363,11.4363,2066200.0
2010-06-29 15:00:00,14.57,14.58,14.55,14.57,1138000.0,11.4441,11.452,11.4284,11.4441,1138000.0
2010-06-29 15:05:00,14.56,14.6,14.56,14.57,1256100.0,11.4363,11.4677,11.4363,11.4441,1256100.0
2010-06-29 15:10:00,14.57,14.58,14.53,14.54,1515400.0,11.4441,11.452,11.4127,11.4206,1515400.0
2010-06-29 15:15:00,14.53,14.56,14.5,14.5,1996400.0,11.4127,11.4363,11.3891,11.3891,1996400.0
2010-06-29 15:20:00,14.51,14.51,14.45,14.5,4100500.0,11.397,11.397,11.3499,11.3891,4100500.0
2010-06-29 15:25:00,14.5,14.5,14.46,14.49,1737600.0,11.3891,11.3891,11.3577,11.3813,1737600.0
2010-06-29 15:30:00,14.49,14.56,14.45,14.55,3645500.0,11.3813,11.4363,11.3499,11.4284,3645500.0
2010-06-29 15:35:00,14.55,14.58,14.54,14.55,3043300.0,11.4284,11.452,11.4206,11.4284,3043300.0
2010-06-29 15:40:00,14.55,14.58,14.52,14.52,4844900.0,11.4284,11.452,11.4048,11.4048,4844900.0
2010-06-29 15:45:00,14.51,14.56,14.46,14.46,4267900.0,11.397,11.4363,11.3577,11.3577,4267900.0
2010-06-29 15:50:00,14.46,14.61,14.46,14.59,5999200.0,11.3577,11.4755,11.3577,11.4598,5999200.0
2010-06-29 15:55:00,14.6,14.61,14.55,14.57,9224100.0,11.4677,11.4755,11.4284,11.4441,9224100.0
2010-06-30 09:30:00,14.62,14.72,14.58,14.71,3162100.0,11.4834,11.5619,11.452,11.5541,3162100.0
2010-06-30 09:35:00,14.72,14.79,14.71,14.72,3284300.0,11.5619,11.6169,11.5541,11.5619,3284300.0
2010-06-30 09:40:00,14.74,14.79,14.7,14.76,2934900.0,11.5776,11.6169,11.5462,11.5934,2934900.0
2010-06-30 09:45:00,14.74,14.8,14.71,14.71,2682500.0,11.5776,11.6248,11.5541,11.5541,2682500.0
2010-06-30 09:50:00,14.72,14.75,14.71,14.73,1494900.0,11.5619,11.5855,11.5541,11.5698,1494900.0
2010-06-30 09:55:00,14.73,14.74,14.7,14.7,1127200.0,11.5698,11.5776,11.5462,11.5462,1127200.0
2010-06-30 10:00:00,14.71,14.71,14.63,14.64,2734700.0,11.5541,11.5541,11.4912,11.4991,2734700.0
2010-06-30 10:05:00,14.65,14.67,14.62,14.63,2307900.0,11.507,11.5227,11.4834,11.4912,2307900.0
2010-06-30 10:10:00,14.64,14.64,14.6,14.61,1241200.0,11.4991,11.4991,11.4677,11.4755,1241200.0
2010-06-30 10:15:00,14.62,14.68,14.61,14.66,1600100.0,11.4834,11.5305,11.4755,11.5148,1600100.0
2010-06-30 10:20:00,14.66,14.67,14.61,14.65,1713700.0,11.5148,11.5227,11.4755,11.507,1713700.0
2010-06-30 10:25:00,14.65,14.68,14.63,14.67,692400.0,11.507,11.5305,11.4912,11.5227,692400.0
2010-06-30 10:30:00,14.65,14.68,14.63,14.64,1390200.0,11.507,11.5305,11.4912,11.4991,1390200.0
2010-06-30 10:35:00,14.65,14.67,14.63,14.67,989200.0,11.507,11.5227,11.4912,11.5227,989200.0
2010-06-30 10:40:00,14.66,14.7,14.61,14.61,1597000.0,11.5148,11.5462,11.4755,11.4755,1597000.0
2010-06-30 10:45:00,14.61,14.64,14.6,14.61,1249900.0,11.4755,11.4991,11.4677,11.4755,1249900.0
2010-06-30 10:50:00,14.6,14.61,14.54,14.55,2287100.0,11.4677,11.4755,11.4206,11.4284,2287100.0
2010-06-30 10:55:00,14.54,14.55,14.51,14.52,1540200.0,11.4206,11.4284,11.397,11.4048,1540200.0
2010-06-30 11:00:00,14.53,14.55,14.51,14.53,2347500.0,11.4127,11.4284,11.397,11.4127,2347500.0
2010-06-30 11:05:00,14.54,14.54,14.51,14.52,956100.0,11.4206,11.4206,11.397,11.4048,956100.0
2010-06-30 11:10:00,14.52,14.56,14.51,14.55,1543300.0,11.4048,11.4363,11.397,11.4284,1543300.0
2010-06-30 11:15:00,14.55,14.6,14.55,14.59,988400.0,11.4284,11.4677,11.4284,11.4598,988400.0
2010-06-30 11:20:00,14.59,14.6,14.57,14.6,2178900.0,11.4598,11.4677,11.4441,11.4677,2178900.0
2010-06-30 11:25:00,14.61,14.62,14.59,14.6,2470900.0,11.4755,11.4834,11.4598,11.4677,2470900.0
2010-06-30 11:30:00,14.6,14.62,14.6,14.6,890000.0,11.4677,11.4834,11.4677,11.4677,890000.0
2010-06-30 11:35:00,14.6,14.62,14.59,14.61,808900.0,11.4677,11.4834,11.4598,11.4755,808900.0
2010-06-30 11:40:00,14.61,14.64,14.61,14.63,1561000.0,11.4755,11.4991,11.4755,11.4912,1561000.0
2010-06-30 11:45:00,14.63,14.67,14.63,14.64,1357500.0,11.4912,11.5227,11.4912,11.4991,1357500.0
2010-06-30 11:50:00,14.65,14.66,14.63,14.63,1016000.0,11.507,11.5148,11.4912,11.4912,1016000.0
2010-06-30 11:55:00,14.62,14.66,14.6,14.61,900000.0,11.4834,11.5148,11.4677,11.4755,900000.0
2010-06-30 12:00:00,14.61,14.62,14.6,14.61,484900.0,11.4755,11.4834,11.4677,11.4755,484900.0
2010-06-30 12:05:00,14.62,14.62,14.58,14.58,803700.0,11.4834,11.4834,11.452,11.452,803700.0
2010-06-30 12:10:00,14.59,14.59,14.57,14.57,628000.0,11.4598,11.4598,11.4441,11.4441,628000.0
2010-06-30 12:15:00,14.58,14.58,14.55,14.57,885600.0,11.452,11.452,11.4284,11.4441,885600.0
2010-06-30 12:20:00,14.56,14.57,14.53,14.53,1161700.0,11.4363,11.4441,11.4127,11.4127,1161700.0
2010-06-30 12:25:00,14.53,14.54,14.52,14.52,817700.0,11.4127,11.4206,11.4048,11.4048,817700.0
2010-06-30 12:30:00,14.52,14.54,14.52,14.53,954100.0,11.4048,11.4206,11.4048,11.4127,954100.0
2010-06-30 12:35:00,14.53,14.54,14.53,14.54,224500.0,11.4127,11.4206,11.4127,11.4206,224500.0
2010-06-30 12:40:00,14.54,14.54,14.5,14.5,813800.0,11.4206,11.4206,11.3891,11.3891,813800.0
2010-06-30 12:45:00,14.5,14.52,14.49,14.51,1459900.0,11.3891,11.4048,11.3813,11.397,1459900.0
2010-06-30 12:50:00,14.52,14.54,14.51,14.53,1375400.0,11.4048,11.4206,11.397,11.4127,1375400.0
2010-06-30 12:55:00,14.52,14.54,14.52,14.52,615200.0,11.4048,11.4206,11.4048,11.4048,615200.0
2010-06-30 13:00:00,14.52,14.53,14.52,14.53,357700.0,11.4048,11.4127,11.4048,11.4127,357700.0
2010-06-30 13:05:00,14.53,14.53,14.51,14.52,720800.0,11.4127,11.4127,11.397,11.4048,720800.0
2010-06-30 13:10:00,14.52,14.52,14.51,14.52,303400.0,11.4048,11.4048,11.397,11.4048,303400.0
2010-06-30 13:15:00,14.52,14.52,14.49,14.51,949800.0,11.4048,11.4048,11.3813,11.397,949800.0
2010-06-30 13:20:00,14.5,14.54,14.5,14.54,1393100.0,11.3891,11.4206,11.3891,11.4206,1393100.0
2010-06-30 13:25:00,14.53,14.54,14.53,14.53,454000.0,11.4127,11.4206,11.4127,11.4127,454000.0
2010-06-30 13:30:00,14.53,14.54,14.48,14.51,1069000.0,11.4127,11.4206,11.3734,11.397,1069000.0
2010-06-30 13:35:00,14.51,14.51,14.49,14.49,779200.0,11.397,11.397,11.3813,11.3813,779200.0
2010-06-30 13:40:00,14.49,14.51,14.48,14.49,1384500.0,11.3813,11.397,11.3734,11.3813,1384500.0
2010-06-30 13:45:00,14.49,14.53,14.49,14.51,694000.0,11.3813,11.4127,11.3813,11.397,694000.0
2010-06-30 13:50:00,14.5,14.54,14.49,14.54,1713400.0,11.3891,11.4206,11.3813,11.4206,1713400.0
2010-06-30 13:55:00,14.54,14.56,14.53,14.55,634300.0,11.4206,11.4363,11.4127,11.4284,634300.0
2010-06-30 14:00:00,14.55,14.6,14.53,14.55,1805900.0,11.4284,11.4677,11.4127,11.4284,1805900.0
2010-06-30 14:05:00,14.55,14.57,14.5,14.55,1736200.0,11.4284,11.4441,11.3891,11.4284,1736200.0
2010-06-30 14:10:00,14.55,14.57,14.52,14.52,1122800.0,11.4284,11.4441,11.4048,11.4048,1122800.0
2010-06-30 14:15:00,14.53,14.55,14.52,14.55,588500.0,11.4127,11.4284,11.4048,11.4284,588500.0
2010-06-30 14:20:00,14.55,14.56,14.51,14.53,1535600.0,11.4284,11.4363,11.397,11.4127,1535600.0
2010-06-30 14:25:00,14.53,14.57,14.52,14.54,990600.0,11.4127,11.4441,11.4048,11.4206,990600.0
2010-06-30 14:30:00,14.55,14.56,14.53,14.54,879000.0,11.4284,11.4363,11.4127,11.4206,879000.0
2010-06-30 14:35:00,14.54,14.56,14.53,14.55,858100.0,11.4206,11.4363,11.4127,11.4284,858100.0
2010-06-30 14:40:00,14.55,14.56,14.51,14.52,1725400.0,11.4284,11.4363,11.397,11.4048,1725400.0
2010-06-30 14:45:00,14.53,14.55,14.52,14.55,1098900.0,11.4127,11.4284,11.4048,11.4284,1098900.0
2010-06-30 14:50:00,14.55,14.56,14.53,14.56,721800.0,11.4284,11.4363,11.4127,11.4363,721800.0
2010-06-30 14:55:00,14.56,14.57,14.55,14.57,937000.0,11.4363,11.4441,11.4284,11.4441,937000.0
2010-06-30 15:00:00,14.57,14.58,14.56,14.56,1140800.0,11.4441,11.452,11.4363,11.4363,1140800.0
2010-06-30 15:05:00,14.57,14.57,14.54,14.56,931200.0,11.4441,11.4441,11.4206,11.4363,931200.0
2010-06-30 15:10:00,14.56,14.56,14.53,14.53,993000.0,11.4363,11.4363,11.4127,11.4127,993000.0
2010-06-30 15:15:00,14.53,14.54,14.46,14.49,2920500.0,11.4127,11.4206,11.3577,11.3813,2920500.0
2010-06-30 15:20:00,14.49,14.52,14.49,14.5,2237500.0,11.3813,11.4048,11.3813,11.3891,2237500.0
2010-06-30 15:25:00,14.5,14.5,14.41,14.42,2734500.0,11.3891,11.3891,11.3184,11.3263,2734500.0
2010-06-30 15:30:00,14.41,14.44,14.39,14.4,2881600.0,11.3184,11.342,11.3027,11.3106,2881600.0
2010-06-30 15:35:00,14.4,14.47,14.38,14.39,2808500.0,11.3106,11.3656,11.2949,11.3027,2808500.0
2010-06-30 15:40:00,14.39,14.4,14.35,14.35,3357600.0,11.3027,11.3106,11.2713,11.2713,3357600.0
2010-06-30 15:45:00,14.35,14.4,14.32,14.39,5035000.0,11.2713,11.3106,11.2478,11.3027,5035000.0
2010-06-30 15:50:00,14.39,14.4,14.35,14.36,4222500.0,11.3027,11.3106,11.2713,11.2792,4222500.0
2010-06-30 15:55:00,14.36,14.38,14.3,14.36,10701400.0,11.2792,11.2949,11.232,11.2792,10701400.0
2010-07-01 09:30:00,14.33,14.35,14.26,14.29,4679400.0,11.2556,11.2713,11.2006,11.2242,4679400.0
2010-07-01 09:35:00,14.29,14.31,14.22,14.3,4494100.0,11.2242,11.2399,11.1692,11.232,4494100.0
2010-07-01 09:40:00,14.3,14.34,14.27,14.29,3405700.0,11.232,11.2635,11.2085,11.2242,3405700.0
2010-07-01 09:45:00,14.28,14.29,14.23,14.23,2474200.0,11.2163,11.2242,11.1771,11.1771,2474200.0
2010-07-01 09:50:00,14.23,14.24,14.16,14.16,4170900.0,11.1771,11.1849,11.1221,11.1221,4170900.0
2010-07-01 09:55:00,14.17,14.17,14.09,14.13,4631600.0,11.1299,11.1299,11.0671,11.0985,4631600.0
2010-07-01 10:00:00,14.13,14.15,13.89,13.98,10696900.0,11.0985,11.1142,10.91,10.9807,10696900.0
2010-07-01 10:05:00,13.98,14.0,13.93,13.93,5290000.0,10.9807,10.9964,10.9414,10.9414,5290000.0
2010-07-01 10:10:00,13.94,13.97,13.78,13.8,7938000.0,10.9493,10.9728,10.8236,10.8393,7938000.0
2010-07-01 10:15:00,13.8,13.92,13.54,13.67,11528900.0,10.8393,10.9336,10.6351,10.7372,11528900.0
2010-07-01 10:20:00,13.66,13.73,13.65,13.7,8001100.0,10.7294,10.7843,10.7215,10.7608,8001100.0
2010-07-01 10:25:00,13.7,13.8,13.7,13.76,6029900.0,10.7608,10.8393,10.7608,10.8079,6029900.0
2010-07-01 10:30:00,13.75,13.76,13.61,13.65,6061600.0,10.8,10.8079,10.6901,10.7215,6061600.0
2010-07-01 10:35:00,13.65,13.65,13.5,13.6,8816300.0,10.7215,10.7215,10.6037,10.6822,8816300.0
2010-07-01 10:40:00,13.6,13.64,13.54,13.63,7109000.0,10.6822,10.7136,10.6351,10.7058,7109000.0
2010-07-01 10:45:00,13.63,13.74,13.62,13.72,5402200.0,10.7058,10.7922,10.6979,10.7765,5402200.0
2010-07-01 10:50:00,13.71,13.73,13.68,13.68,3552800.0,10.7686,10.7843,10.7451,10.7451,3552800.0
2010-07-01 10:55:00,13.68,13.75,13.66,13.7,3498200.0,10.7451,10.8,10.7294,10.7608,3498200.0
2010-07-01 11:00:00,13.7,13.71,13.62,13.7,4346700.0,10.7608,10.7686,10.6979,10.7608,4346700.0
2010-07-01 11:05:00,13.7,13.72,13.63,13.69,4567700.0,10.7608,10.7765,10.7058,10.7529,4567700.0
2010-07-01 11:10:00,13.7,13.77,13.68,13.74,3085300.0,10.7608,10.8158,10.7451,10.7922,3085300.0
2010-07-01 11:15:00,13.74,13.82,13.74,13.82,2735800.0,10.7922,10.855,10.7922,10.855,2735800.0
2010-07-01 11:20:00,13.81,13.82,13.76,13.8,3552700.0,10.8472,10.855,10.8079,10.8393,3552700.0
2010-07-01 11:25:00,13.79,13.85,13.76,13.81,2792800.0,10.8315,10.8786,10.8079,10.8472,2792800.0
2010-07-01 11:30:00,13.81,13.82,13.75,13.8,2402300.0,10.8472,10.855,10.8,10.8393,2402300.0
2010-07-01 11:35:00,13.78,13.84,13.78,13.83,2054400.0,10.8236,10.8707,10.8236,10.8629,2054400.0
2010-07-01 11:40:00,13.83,13.84,13.76,13.84,3248400.0,10.8629,10.8707,10.8079,10.8707,3248400.0
2010-07-01 11:45:00,13.83,13.89,13.82,13.82,2808000.0,10.8629,10.91,10.855,10.855,2808000.0
2010-07-01 11:50:00,13.82,13.85,13.79,13.79,1905300.0,10.855,10.8786,10.8315,10.8315,1905300.0
2010-07-01 11:55:00,13.79,13.85,13.77,13.85,2362400.0,10.8315,10.8786,10.8158,10.8786,2362400.0
2010-07-01 12:00:00,13.84,13.85,13.79,13.81,2210900.0,10.8707,10.8786,10.8315,10.8472,2210900.0
2010-07-01 12:05:00,13.8,13.83,13.79,13.8,2078300.0,10.8393,10.8629,10.8315,10.8393,2078300.0
2010-07-01 12:10:00,13.8,13.81,13.77,13.8,1105400.0,10.8393,10.8472,10.8158,10.8393,1105400.0
2010-07-01 12:15:00,13.8,13.84,13.79,13.82,1297700.0,10.8393,10.8707,10.8315,10.855,1297700.0
2010-07-01 12:20:00,13.83,13.84,13.78,13.78,1235700.0,10.8629,10.8707,10.8236,10.8236,1235700.0
2010-07-01 12:25:00,13.78,13.9,13.77,13.89,3155800.0,10.8236,10.9179,10.8158,10.91,3155800.0
2010-07-01 12:30:00,13.88,13.95,13.87,13.94,2807900.0,10.9022,10.9571,10.8943,10.9493,2807900.0
2010-07-01 12:35:00,13.95,13.99,13.94,13.97,3144000.0,10.9571,10.9886,10.9493,10.9728,3144000.0
2010-07-01 12:40:00,13.98,14.06,13.95,14.05,5561600.0,10.9807,11.0435,10.9571,11.0357,5561600.0
2010-07-01 12:45:00,14.05,14.06,13.96,13.98,2809400.0,11.0357,11.0435,10.965,10.9807,2809400.0
2010-07-01 12:50:00,13.98,14.03,13.97,13.99,2345500.0,10.9807,11.02,10.9728,10.9886,2345500.0
2010-07-01 12:55:00,13.99,13.99,13.93,13.96,2131300.0,10.9886,10.9886,10.9414,10.965,2131300.0
2010-07-01 13:00:00,13.97,13.98,13.94,13.96,1094300.0,10.9728,10.9807,10.9493,10.965,1094300.0
2010-07-01 13:05:00,13.96,13.97,13.94,13.96,709600.0,10.965,10.9728,10.9493,10.965,709600.0
2010-07-01 13:10:00,13.97,13.97,13.93,13.93,1241500.0,10.9728,10.9728,10.9414,10.9414,1241500.0
2010-07-01 13:15:00,13.93,14.04,13.93,14.04,1998200.0,10.9414,11.0278,10.9414,11.0278,1998200.0
2010-07-01 13:20:00,14.03,14.08,14.02,14.04,1954800.0,11.02,11.0592,11.0121,11.0278,1954800.0
2010-07-01 13:25:00,14.04,14.05,14.02,14.05,1846000.0,11.0278,11.0357,11.0121,11.0357,1846000.0
2010-07-01 13:30:00,14.05,14.13,14.04,14.11,1750800.0,11.0357,11.0985,11.0278,11.0828,1750800.0
2010-07-01 13:35:00,14.11,14.14,14.09,14.14,1837000.0,11.0828,11.1064,11.0671,11.1064,1837000.0
2010-07-01 13:40:00,14.14,14.14,14.06,14.08,2263200.0,11.1064,11.1064,11.0435,11.0592,2263200.0
2010-07-01 13:45:00,14.08,14.09,14.01,14.04,2055100.0,11.0592,11.0671,11.0043,11.0278,2055100.0
2010-07-01 13:50:00,14.04,14.09,14.04,14.08,1074800.0,11.0278,11.0671,11.0278,11.0592,1074800.0
2010-07-01 13:55:00,14.08,14.13,14.07,14.12,1584500.0,11.0592,11.0985,11.0514,11.0907,1584500.0
2010-07-01 14:00:00,14.11,14.13,14.09,14.13,1345300.0,11.0828,11.0985,11.0671,11.0985,1345300.0
2010-07-01 14:05:00,14.12,14.14,14.06,14.06,1130900.0,11.0907,11.1064,11.0435,11.0435,1130900.0
2010-07-01 14:10:00,14.06,14.12,14.05,14.11,1475100.0,11.0435,11.0907,11.0357,11.0828,1475100.0
2010-07-01 14:15:00,14.11,14.18,14.1,14.16,1642800.0,11.0828,11.1378,11.075,11.1221,1642800.0
2010-07-01 14:20:00,14.16,14.18,14.12,14.15,2038600.0,11.1221,11.1378,11.0907,11.1142,2038600.0
2010-07-01 14:25:00,14.15,14.16,14.1,14.12,1401900.0,11.1142,11.1221,11.075,11.0907,1401900.0
2010-07-01 14:30:00,14.12,14.14,14.1,14.13,1208100.0,11.0907,11.1064,11.075,11.0985,1208100.0
2010-07-01 14:35:00,14.13,14.18,14.11,14.14,1692900.0,11.0985,11.1378,11.0828,11.1064,1692900.0
2010-07-01 14:40:00,14.14,14.14,14.02,14.03,2791300.0,11.1064,11.1064,11.0121,11.02,2791300.0
2010-07-01 14:45:00,14.03,14.06,13.98,13.99,2539000.0,11.02,11.0435,10.9807,10.9886,2539000.0
2010-07-01 14:50:00,13.99,14.0,13.93,14.0,2393700.0,10.9886,10.9964,10.9414,10.9964,2393700.0
2010-07-01 14:55:00,14.0,14.04,13.98,14.0,1974800.0,10.9964,11.0278,10.9807,10.9964,1974800.0
2010-07-01 15:00:00,14.01,14.07,13.99,14.03,2670400.0,11.0043,11.0514,10.9886,11.02,2670400.0
2010-07-01 15:05:00,14.02,14.08,14.0,14.05,2299000.0,11.0121,11.0592,10.9964,11.0357,2299000.0
2010-07-01 15:10:00,14.04,14.06,14.01,14.02,1681000.0,11.0278,11.0435,11.0043,11.0121,1681000.0
2010-07-01 15:15:00,14.03,14.04,13.99,14.02,1680600.0,11.02,11.0278,10.9886,11.0121,1680600.0
2010-07-01 15:20:00,14.01,14.03,13.95,13.98,1737800.0,11.0043,11.02,10.9571,10.9807,1737800.0
2010-07-01 15:25:00,13.98,14.02,13.94,14.01,2777900.0,10.9807,11.0121,10.9493,11.0043,2777900.0
2010-07-01 15:30:00,14.01,14.03,13.98,14.02,2280000.0,11.0043,11.02,10.9807,11.0121,2280000.0
2010-07-01 15:35:00,14.02,14.07,14.01,14.02,2568500.0,11.0121,11.0514,11.0043,11.0121,2568500.0
2010-07-01 15:40:00,14.03,14.04,14.0,14.01,2797200.0,11.02,11.0278,10.9964,11.0043,2797200.0
2010-07-01 15:45:00,14.01,14.04,13.94,13.94,2869200.0,11.0043,11.0278,10.9493,10.9493,2869200.0
2010-07-01 15:50:00,13.94,14.02,13.92,14.02,4129500.0,10.9493,11.0121,10.9336,11.0121,4129500.0
2010-07-01 15:55:00,14.02,14.05,14.01,14.02,5004500.0,11.0121,11.0357,11.0043,11.0121,5004500.0
2010-07-02 09:30:00,14.09,14.1,13.84,14.06,6124200.0,11.0671,11.075,10.8707,11.0435,6124200.0
2010-07-02 09:35:00,14.06,14.08,14.0,14.06,3854400.0,11.0435,11.0592,10.9964,11.0435,3854400.0
2010-07-02 09:40:00,14.06,14.07,13.93,13.94,3823000.0,11.0435,11.0514,10.9414,10.9493,3823000.0
2010-07-02 09:45:00,13.94,13.94,13.84,13.85,4443300.0,10.9493,10.9493,10.8707,10.8786,4443300.0
2010-07-02 09:50:00,13.84,13.89,13.8,13.86,3231500.0,10.8707,10.91,10.8393,10.8864,3231500.0
2010-07-02 09:55:00,13.86,13.89,13.81,13.87,4264400.0,10.8864,10.91,10.8472,10.8943,4264400.0
2010-07-02 10:00:00,13.87,13.87,13.76,13.76,3714000.0,10.8943,10.8943,10.8079,10.8079,3714000.0
2010-07-02 10:05:00,13.76,13.84,13.75,13.81,4170400.0,10.8079,10.8707,10.8,10.8472,4170400.0
2010-07-02 10:10:00,13.81,13.86,13.8,13.84,2371100.0,10.8472,10.8864,10.8393,10.8707,2371100.0
2010-07-02 10:15:00,13.84,13.89,13.82,13.87,2058000.0,10.8707,10.91,10.855,10.8943,2058000.0
2010-07-02 10:20:00,13.88,13.94,13.85,13.9,2439400.0,10.9022,10.9493,10.8786,10.9179,2439400.0
2010-07-02 10:25:00,13.9,13.9,13.84,13.84,2150700.0,10.9179,10.9179,10.8707,10.8707,2150700.0
2010-07-02 10:30:00,13.85,13.86,13.82,13.85,1088000.0,10.8786,10.8864,10.855,10.8786,1088000.0
2010-07-02 10:35:00,13.85,13.87,13.83,13.87,786300.0,10.8786,10.8943,10.8629,10.8943,786300.0
2010-07-02 10:40:00,13.87,13.89,13.83,13.83,799700.0,10.8943,10.91,10.8629,10.8629,799700.0
2010-07-02 10:45:00,13.83,13.86,13.82,13.85,1425600.0,10.8629,10.8864,10.855,10.8786,1425600.0
2010-07-02 10:50:00,13.85,13.85,13.78,13.81,1426600.0,10.8786,10.8786,10.8236,10.8472,1426600.0
2010-07-02 10:55:00,13.81,13.82,13.78,13.82,2092600.0,10.8472,10.855,10.8236,10.855,2092600.0
2010-07-02 11:00:00,13.82,13.84,13.8,13.82,2399800.0,10.855,10.8707,10.8393,10.855,2399800.0
2010-07-02 11:05:00,13.81,13.84,13.8,13.82,1289200.0,10.8472,10.8707,10.8393,10.855,1289200.0
2010-07-02 11:10:00,13.82,13.85,13.81,13.85,1155900.0,10.855,10.8786,10.8472,10.8786,1155900.0
2010-07-02 11:15:00,13.84,13.86,13.8,13.81,1593600.0,10.8707,10.8864,10.8393,10.8472,1593600.0
2010-07-02 11:20:00,13.8,13.82,13.78,13.81,1972000.0,10.8393,10.855,10.8236,10.8472,1972000.0
2010-07-02 11:25:00,13.82,13.82,13.75,13.75,1682000.0,10.855,10.855,10.8,10.8,1682000.0
2010-07-02 11:30:00,13.76,13.77,13.75,13.77,1811800.0,10.8079,10.8158,10.8,10.8158,1811800.0
2010-07-02 11:35:00,13.77,13.77,13.69,13.69,3448900.0,10.8158,10.8158,10.7529,10.7529,3448900.0
2010-07-02 11:40:00,13.7,13.75,13.68,13.74,3280900.0,10.7608,10.8,10.7451,10.7922,3280900.0
2010-07-02 11:45:00,13.75,13.79,13.73,13.78,1530600.0,10.8,10.8315,10.7843,10.8236,1530600.0
2010-07-02 11:50:00,13.77,13.87,13.77,13.85,2654700.0,10.8158,10.8943,10.8158,10.8786,2654700.0
2010-07-02 11:55:00,13.86,13.86,13.81,13.84,1864000.0,10.8864,10.8864,10.8472,10.8707,1864000.0
2010-07-02 12:00:00,13.84,13.84,13.79,13.81,1678600.0,10.8707,10.8707,10.8315,10.8472,1678600.0
2010-07-02 12:05:00,13.81,13.82,13.8,13.81,827000.0,10.8472,10.855,10.8393,10.8472,827000.0
2010-07-02 12:10:00,13.81,13.84,13.79,13.82,2072100.0,10.8472,10.8707,10.8315,10.855,2072100.0
2010-07-02 12:15:00,13.81,13.82,13.73,13.74,1724600.0,10.8472,10.855,10.7843,10.7922,1724600.0
2010-07-02 12:20:00,13.74,13.77,13.74,13.77,949500.0,10.7922,10.8158,10.7922,10.8158,949500.0
2010-07-02 12:25:00,13.77,13.79,13.75,13.78,650800.0,10.8158,10.8315,10.8,10.8236,650800.0
2010-07-02 12:30:00,13.77,13.79,13.77,13.79,247400.0,10.8158,10.8315,10.8158,10.8315,247400.0
2010-07-02 12:35:00,13.79,13.79,13.75,13.77,762100.0,10.8315,10.8315,10.8,10.8158,762100.0
2010-07-02 12:40:00,13.77,13.78,13.71,13.73,1203500.0,10.8158,10.8236,10.7686,10.7843,1203500.0
2010-07-02 12:45:00,13.73,13.75,13.71,13.74,810500.0,10.7843,10.8,10.7686,10.7922,810500.0
2010-07-02 12:50:00,13.74,13.75,13.72,13.72,522000.0,10.7922,10.8,10.7765,10.7765,522000.0
2010-07-02 12:55:00,13.71,13.74,13.71,13.73,492400.0,10.7686,10.7922,10.7686,10.7843,492400.0
2010-07-02 13:00:00,13.74,13.74,13.69,13.7,1873100.0,10.7922,10.7922,10.7529,10.7608,1873100.0
2010-07-02 13:05:00,13.7,13.74,13.7,13.73,947000.0,10.7608,10.7922,10.7608,10.7843,947000.0
2010-07-02 13:10:00,13.73,13.75,13.72,13.74,904700.0,10.7843,10.8,10.7765,10.7922,904700.0
2010-07-02 13:15:00,13.75,13.75,13.74,13.75,266500.0,10.8,10.8,10.7922,10.8,266500.0
2010-07-02 13:20:00,13.75,13.79,13.75,13.77,1276800.0,10.8,10.8315,10.8,10.8158,1276800.0
2010-07-02 13:25:00,13.77,13.8,13.75,13.76,772700.0,10.8158,10.8393,10.8,10.8079,772700.0
2010-07-02 13:30:00,13.76,13.81,13.75,13.8,924800.0,10.8079,10.8472,10.8,10.8393,924800.0
2010-07-02 13:35:00,13.8,13.81,13.79,13.81,577100.0,10.8393,10.8472,10.8315,10.8472,577100.0
2010-07-02 13:40:00,13.8,13.81,13.78,13.78,852200.0,10.8393,10.8472,10.8236,10.8236,852200.0
2010-07-02 13:45:00,13.78,13.83,13.75,13.82,740700.0,10.8236,10.8629,10.8,10.855,740700.0
2010-07-02 13:50:00,13.82,13.82,13.81,13.81,198600.0,10.855,10.855,10.8472,10.8472,198600.0
2010-07-02 13:55:00,13.81,13.84,13.81,13.81,1554000.0,10.8472,10.8707,10.8472,10.8472,1554000.0
2010-07-02 14:00:00,13.81,13.82,13.78,13.79,1295000.0,10.8472,10.855,10.8236,10.8315,1295000.0
2010-07-02 14:05:00,13.79,13.79,13.75,13.77,667000.0,10.8315,10.8315,10.8,10.8158,667000.0
2010-07-02 14:10:00,13.77,13.77,13.75,13.76,1159900.0,10.8158,10.8158,10.8,10.8079,1159900.0
2010-07-02 14:15:00,13.76,13.79,13.75,13.79,726200.0,10.8079,10.8315,10.8,10.8315,726200.0
2010-07-02 14:20:00,13.79,13.81,13.78,13.81,396300.0,10.8315,10.8472,10.8236,10.8472,396300.0
2010-07-02 14:25:00,13.81,13.81,13.78,13.8,461200.0,10.8472,10.8472,10.8236,10.8393,461200.0
2010-07-02 14:30:00,13.8,13.8,13.76,13.77,717600.0,10.8393,10.8393,10.8079,10.8158,717600.0
2010-07-02 14:35:00,13.78,13.8,13.76,13.79,818900.0,10.8236,10.8393,10.8079,10.8315,818900.0
2010-07-02 14:40:00,13.78,13.79,13.77,13.77,598600.0,10.8236,10.8315,10.8158,10.8158,598600.0
2010-07-02 14:45:00,13.77,13.8,13.77,13.77,590900.0,10.8158,10.8393,10.8158,10.8158,590900.0
2010-07-02 14:50:00,13.77,13.77,13.75,13.77,654800.0,10.8158,10.8158,10.8,10.8158,654800.0
2010-07-02 14:55:00,13.77,13.8,13.77,13.8,959000.0,10.8158,10.8393,10.8158,10.8393,959000.0
2010-07-02 15:00:00,13.8,13.83,13.78,13.83,810400.0,10.8393,10.8629,10.8236,10.8629,810400.0
2010-07-02 15:05:00,13.83,13.87,13.82,13.87,1381200.0,10.8629,10.8943,10.855,10.8943,1381200.0
2010-07-02 15:10:00,13.87,13.87,13.82,13.85,995600.0,10.8943,10.8943,10.855,10.8786,995600.0
2010-07-02 15:15:00,13.84,13.85,13.81,13.82,1143100.0,10.8707,10.8786,10.8472,10.855,1143100.0
2010-07-02 15:20:00,13.83,13.85,13.81,13.82,1423900.0,10.8629,10.8786,10.8472,10.855,1423900.0
2010-07-02 15:25:00,13.82,13.87,13.82,13.84,2276900.0,10.855,10.8943,10.855,10.8707,2276900.0
2010-07-02 15:30:00,13.83,13.86,13.83,13.85,981600.0,10.8629,10.8864,10.8629,10.8786,981600.0
2010-07-02 15:35:00,13.85,13.93,13.84,13.93,2632900.0,10.8786,10.9414,10.8707,10.9414,2632900.0
2010-07-02 15:40:00,13.93,13.94,13.92,13.94,1580600.0,10.9414,10.9493,10.9336,10.9493,1580600.0
2010-07-02 15:45:00,13.94,13.97,13.92,13.94,2425000.0,10.9493,10.9728,10.9336,10.9493,2425000.0
2010-07-02 15:50:00,13.94,13.97,13.9,13.91,2761200.0,10.9493,10.9728,10.9179,10.9257,2761200.0
2010-07-02 15:55:00,13.9,13.91,13.84,13.84,4438300.0,10.9179,10.9257,10.8707,10.8707,4438300.0
2010-07-06 09:30:00,14.13,14.19,14.11,14.18,5209400.0,11.0985,11.1456,11.0828,11.1378,5209400.0
2010-07-06 09:35:00,14.18,14.18,14.08,14.1,2954600.0,11.1378,11.1378,11.0592,11.075,2954600.0
2010-07-06 09:40:00,14.11,14.17,14.1,14.16,2259900.0,11.0828,11.1299,11.075,11.1221,2259900.0
2010-07-06 09:45:00,14.16,14.24,14.15,14.23,3100000.0,11.1221,11.1849,11.1142,11.1771,3100000.0
2010-07-06 09:50:00,14.22,14.25,14.2,14.2,2959200.0,11.1692,11.1928,11.1535,11.1535,2959200.0
2010-07-06 09:55:00,14.21,14.23,14.18,14.21,1604000.0,11.1614,11.1771,11.1378,11.1614,1604000.0
2010-07-06 10:00:00,14.2,14.27,14.16,14.25,3492400.0,11.1535,11.2085,11.1221,11.1928,3492400.0
2010-07-06 10:05:00,14.24,14.3,14.23,14.26,3289400.0,11.1849,11.232,11.1771,11.2006,3289400.0
2010-07-06 10:10:00,14.27,14.31,14.26,14.28,3153200.0,11.2085,11.2399,11.2006,11.2163,3153200.0
2010-07-06 10:15:00,14.29,14.29,14.25,14.26,973800.0,11.2242,11.2242,11.1928,11.2006,973800.0
2010-07-06 10:20:00,14.26,14.26,14.2,14.21,1519600.0,11.2006,11.2006,11.1535,11.1614,1519600.0
2010-07-06 10:25:00,14.2,14.25,14.18,14.23,1779900.0,11.1535,11.1928,11.1378,11.1771,1779900.0
2010-07-06 10:30:00,14.23,14.24,14.21,14.24,1376800.0,11.1771,11.1849,11.1614,11.1849,1376800.0
2010-07-06 10:35:00,14.23,14.25,14.17,14.18,1898900.0,11.1771,11.1928,11.1299,11.1378,1898900.0
2010-07-06 10:40:00,14.18,14.2,14.15,14.16,1378200.0,11.1378,11.1535,11.1142,11.1221,1378200.0
2010-07-06 10:45:00,14.17,14.19,14.15,14.16,1030100.0,11.1299,11.1456,11.1142,11.1221,1030100.0
2010-07-06 10:50:00,14.16,14.19,14.15,14.19,953100.0,11.1221,11.1456,11.1142,11.1456,953100.0
2010-07-06 10:55:00,14.2,14.22,14.18,14.18,1176500.0,11.1535,11.1692,11.1378,11.1378,1176500.0
2010-07-06 11:00:00,14.18,14.19,14.15,14.18,1222000.0,11.1378,11.1456,11.1142,11.1378,1222000.0
2010-07-06 11:05:00,14.18,14.19,14.16,14.18,1221100.0,11.1378,11.1456,11.1221,11.1378,1221100.0
2010-07-06 11:10:00,14.18,14.2,14.16,14.19,686300.0,11.1378,11.1535,11.1221,11.1456,686300.0
2010-07-06 11:15:00,14.2,14.2,14.17,14.18,766400.0,11.1535,11.1535,11.1299,11.1378,766400.0
2010-07-06 11:20:00,14.17,14.18,14.13,14.13,1202800.0,11.1299,11.1378,11.0985,11.0985,1202800.0
2010-07-06 11:25:00,14.13,14.15,14.11,14.11,1033900.0,11.0985,11.1142,11.0828,11.0828,1033900.0
2010-07-06 11:30:00,14.11,14.18,14.11,14.18,1410500.0,11.0828,11.1378,11.0828,11.1378,1410500.0
2010-07-06 11:35:00,14.18,14.2,14.17,14.19,747900.0,11.1378,11.1535,11.1299,11.1456,747900.0
2010-07-06 11:40:00,14.2,14.2,14.18,14.2,738800.0,11.1535,11.1535,11.1378,11.1535,738800.0
2010-07-06 11:45:00,14.19,14.2,14.18,14.19,275100.0,11.1456,11.1535,11.1378,11.1456,275100.0
2010-07-06 11:50:00,14.19,14.19,14.17,14.18,489200.0,11.1456,11.1456,11.1299,11.1378,489200.0
2010-07-06 11:55:00,14.17,14.21,14.17,14.2,710300.0,11.1299,11.1614,11.1299,11.1535,710300.0
2010-07-06 12:00:00,14.2,14.22,14.2,14.21,367100.0,11.1535,11.1692,11.1535,11.1614,367100.0
2010-07-06 12:05:00,14.21,14.24,14.21,14.22,1277800.0,11.1614,11.1849,11.1614,11.1692,1277800.0
2010-07-06 12:10:00,14.22,14.23,14.18,14.19,877900.0,11.1692,11.1771,11.1378,11.1456,877900.0
2010-07-06 12:15:00,14.19,14.19,14.16,14.18,738000.0,11.1456,11.1456,11.1221,11.1378,738000.0
2010-07-06 12:20:00,14.18,14.19,14.16,14.16,1214600.0,11.1378,11.1456,11.1221,11.1221,1214600.0
2010-07-06 12:25:00,14.16,14.17,14.13,14.14,857500.0,11.1221,11.1299,11.0985,11.1064,857500.0
2010-07-06 12:30:00,14.14,14.15,14.13,14.15,369300.0,11.1064,11.1142,11.0985,11.1142,369300.0
2010-07-06 12:35:00,14.15,14.17,14.14,14.16,311900.0,11.1142,11.1299,11.1064,11.1221,311900.0
2010-07-06 12:40:00,14.17,14.17,14.07,14.07,1181600.0,11.1299,11.1299,11.0514,11.0514,1181600.0
2010-07-06 12:45:00,14.08,14.12,14.06,14.08,1178300.0,11.0592,11.0907,11.0435,11.0592,1178300.0
2010-07-06 12:50:00,14.08,14.09,14.06,14.07,821900.0,11.0592,11.0671,11.0435,11.0514,821900.0
2010-07-06 12:55:00,14.07,14.09,14.04,14.09,1450700.0,11.0514,11.0671,11.0278,11.0671,1450700.0
2010-07-06 13:00:00,14.08,14.12,14.07,14.09,1146400.0,11.0592,11.0907,11.0514,11.0671,1146400.0
2010-07-06 13:05:00,14.09,14.12,14.07,14.08,835000.0,11.0671,11.0907,11.0514,11.0592,835000.0
2010-07-06 13:10:00,14.08,14.09,14.04,14.04,716000.0,11.0592,11.0671,11.0278,11.0278,716000.0
2010-07-06 13:15:00,14.04,14.06,14.01,14.02,951400.0,11.0278,11.0435,11.0043,11.0121,951400.0
2010-07-06 13:20:00,14.03,14.1,14.02,14.04,880100.0,11.02,11.075,11.0121,11.0278,880100.0
2010-07-06 13:25:00,14.03,14.05,14.0,14.05,883800.0,11.02,11.0357,10.9964,11.0357,883800.0
2010-07-06 13:30:00,14.05,14.07,14.03,14.07,852100.0,11.0357,11.0514,11.02,11.0514,852100.0
2010-07-06 13:35:00,14.06,14.07,14.02,14.03,524500.0,11.0435,11.0514,11.0121,11.02,524500.0
2010-07-06 13:40:00,14.03,14.04,13.97,13.98,1646100.0,11.02,11.0278,10.9728,10.9807,1646100.0
2010-07-06 13:45:00,13.98,13.99,13.95,13.97,1564000.0,10.9807,10.9886,10.9571,10.9728,1564000.0
2010-07-06 13:50:00,13.97,13.99,13.93,13.93,1493200.0,10.9728,10.9886,10.9414,10.9414,1493200.0
2010-07-06 13:55:00,13.93,13.97,13.91,13.97,1741900.0,10.9414,10.9728,10.9257,10.9728,1741900.0
2010-07-06 14:00:00,13.97,13.99,13.96,13.99,722200.0,10.9728,10.9886,10.965,10.9886,722200.0
2010-07-06 14:05:00,13.99,13.99,13.91,13.92,1521400.0,10.9886,10.9886,10.9257,10.9336,1521400.0
2010-07-06 14:10:00,13.92,13.94,13.85,13.86,2140300.0,10.9336,10.9493,10.8786,10.8864,2140300.0
2010-07-06 14:15:00,13.86,13.96,13.86,13.93,1431300.0,10.8864,10.965,10.8864,10.9414,1431300.0
2010-07-06 14:20:00,13.93,13.95,13.91,13.95,796700.0,10.9414,10.9571,10.9257,10.9571,796700.0
2010-07-06 14:25:00,13.95,13.97,13.94,13.96,769100.0,10.9571,10.9728,10.9493,10.965,769100.0
2010-07-06 14:30:00,13.96,13.98,13.95,13.97,585300.0,10.965,10.9807,10.9571,10.9728,585300.0
2010-07-06 14:35:00,13.96,13.99,13.96,13.99,517600.0,10.965,10.9886,10.965,10.9886,517600.0
2010-07-06 14:40:00,13.99,13.99,13.96,13.98,988000.0,10.9886,10.9886,10.965,10.9807,988000.0
2010-07-06 14:45:00,13.97,13.98,13.93,13.97,1202200.0,10.9728,10.9807,10.9414,10.9728,1202200.0
2010-07-06 14:50:00,13.96,14.02,13.94,14.01,1042400.0,10.965,11.0121,10.9493,11.0043,1042400.0
2010-07-06 14:55:00,14.02,14.02,13.93,13.93,969000.0,11.0121,11.0121,10.9414,10.9414,969000.0
2010-07-06 15:00:00,13.93,13.97,13.92,13.93,990200.0,10.9414,10.9728,10.9336,10.9414,990200.0
2010-07-06 15:05:00,13.93,13.93,13.87,13.92,1261600.0,10.9414,10.9414,10.8943,10.9336,1261600.0
2010-07-06 15:10:00,13.91,13.94,13.87,13.94,1312200.0,10.9257,10.9493,10.8943,10.9493,1312200.0
2010-07-06 15:15:00,13.94,13.97,13.9,13.92,2085800.0,10.9493,10.9728,10.9179,10.9336,2085800.0
2010-07-06 15:20:00,13.91,13.92,13.83,13.88,1174200.0,10.9257,10.9336,10.8629,10.9022,1174200.0
2010-07-06 15:25:00,13.88,13.95,13.87,13.92,1710500.0,10.9022,10.9571,10.8943,10.9336,1710500.0
2010-07-06 15:30:00,13.92,13.97,13.9,13.94,1783800.0,10.9336,10.9728,10.9179,10.9493,1783800.0
2010-07-06 15:35:00,13.94,13.96,13.92,13.92,1595000.0,10.9493,10.965,10.9336,10.9336,1595000.0
2010-07-06 15:40:00,13.92,14.02,13.92,13.99,2850700.0,10.9336,11.0121,10.9336,10.9886,2850700.0
2010-07-06 15:45:00,14.0,14.05,13.95,13.96,3923500.0,10.9964,11.0357,10.9571,10.965,3923500.0
2010-07-06 15:50:00,13.97,13.99,13.92,13.93,2380300.0,10.9728,10.9886,10.9336,10.9414,2380300.0
2010-07-06 15:55:00,13.93,14.07,13.92,14.07,5090100.0,10.9414,11.0514,10.9336,11.0514,5090100.0
2010-07-07 09:30:00,14.12,14.21,14.1,14.15,3452900.0,11.0907,11.1614,11.075,11.1142,3452900.0
2010-07-07 09:35:00,14.15,14.25,14.15,14.21,2594800.0,11.1142,11.1928,11.1142,11.1614,2594800.0
2010-07-07 09:40:00,14.21,14.27,14.2,14.24,3087000.0,11.1614,11.2085,11.1535,11.1849,3087000.0
2010-07-07 09:45:00,14.23,14.24,14.17,14.17,1652200.0,11.1771,11.1849,11.1299,11.1299,1652200.0
2010-07-07 09:50:00,14.17,14.21,14.15,14.17,1877200.0,11.1299,11.1614,11.1142,11.1299,1877200.0
2010-07-07 09:55:00,14.18,14.25,14.17,14.25,2397100.0,11.1378,11.1928,11.1299,11.1928,2397100.0
2010-07-07 10:00:00,14.25,14.3,14.18,14.29,3300400.0,11.1928,11.232,11.1378,11.2242,3300400.0
2010-07-07 10:05:00,14.29,14.3,14.26,14.28,1940900.0,11.2242,11.232,11.2006,11.2163,1940900.0
2010-07-07 10:10:00,14.28,14.37,14.28,14.32,3359600.0,11.2163,11.287,11.2163,11.2478,3359600.0
2010-07-07 10:15:00,14.33,14.34,14.27,14.28,1913700.0,11.2556,11.2635,11.2085,11.2163,1913700.0
2010-07-07 10:20:00,14.29,14.32,14.28,14.31,1920200.0,11.2242,11.2478,11.2163,11.2399,1920200.0
2010-07-07 10:25:00,14.31,14.35,14.31,14.34,1530200.0,11.2399,11.2713,11.2399,11.2635,1530200.0
2010-07-07 10:30:00,14.33,14.4,14.33,14.4,1813900.0,11.2556,11.3106,11.2556,11.3106,1813900.0
2010-07-07 10:35:00,14.4,14.42,14.38,14.39,2112400.0,11.3106,11.3263,11.2949,11.3027,2112400.0
2010-07-07 10:40:00,14.4,14.42,14.36,14.37,1585100.0,11.3106,11.3263,11.2792,11.287,1585100.0
2010-07-07 10:45:00,14.37,14.4,14.35,14.4,2698300.0,11.287,11.3106,11.2713,11.3106,2698300.0
2010-07-07 10:50:00,14.4,14.43,14.36,14.39,2141200.0,11.3106,11.3342,11.2792,11.3027,2141200.0
2010-07-07 10:55:00,14.4,14.4,14.36,14.38,1168400.0,11.3106,11.3106,11.2792,11.2949,1168400.0
2010-07-07 11:00:00,14.39,14.4,14.36,14.36,1304900.0,11.3027,11.3106,11.2792,11.2792,1304900.0
2010-07-07 11:05:00,14.37,14.37,14.34,14.35,884800.0,11.287,11.287,11.2635,11.2713,884800.0
2010-07-07 11:10:00,14.36,14.38,14.34,14.35,1295100.0,11.2792,11.2949,11.2635,11.2713,1295100.0
2010-07-07 11:15:00,14.34,14.35,14.25,14.28,1395900.0,11.2635,11.2713,11.1928,11.2163,1395900.0
2010-07-07 11:20:00,14.28,14.34,14.26,14.34,1294200.0,11.2163,11.2635,11.2006,11.2635,1294200.0
2010-07-07 11:25:00,14.34,14.36,14.33,14.35,794600.0,11.2635,11.2792,11.2556,11.2713,794600.0
2010-07-07 11:30:00,14.35,14.37,14.33,14.35,1464400.0,11.2713,11.287,11.2556,11.2713,1464400.0
2010-07-07 11:35:00,14.36,14.38,14.35,14.36,1188100.0,11.2792,11.2949,11.2713,11.2792,1188100.0
2010-07-07 11:40:00,14.36,14.37,14.32,14.32,851700.0,11.2792,11.287,11.2478,11.2478,851700.0
2010-07-07 11:45:00,14.32,14.33,14.31,14.31,809300.0,11.2478,11.2556,11.2399,11.2399,809300.0
2010-07-07 11:50:00,14.31,14.33,14.28,14.3,866500.0,11.2399,11.2556,11.2163,11.232,866500.0
2010-07-07 11:55:00,14.3,14.3,14.26,14.27,2242600.0,11.232,11.232,11.2006,11.2085,2242600.0
2010-07-07 12:00:00,14.28,14.3,14.27,14.3,1090600.0,11.2163,11.232,11.2085,11.232,1090600.0
2010-07-07 12:05:00,14.3,14.3,14.27,14.3,677600.0,11.232,11.232,11.2085,11.232,677600.0
2010-07-07 12:10:00,14.3,14.32,14.28,14.28,2012100.0,11.232,11.2478,11.2163,11.2163,2012100.0
2010-07-07 12:15:00,14.29,14.31,14.28,14.29,1125000.0,11.2242,11.2399,11.2163,11.2242,1125000.0
2010-07-07 12:20:00,14.28,14.33,14.28,14.32,869700.0,11.2163,11.2556,11.2163,11.2478,869700.0
2010-07-07 12:25:00,14.32,14.33,14.28,14.31,1961400.0,11.2478,11.2556,11.2163,11.2399,1961400.0
2010-07-07 12:30:00,14.32,14.34,14.31,14.32,972200.0,11.2478,11.2635,11.2399,11.2478,972200.0
2010-07-07 12:35:00,14.33,14.33,14.3,14.31,572000.0,11.2556,11.2556,11.232,11.2399,572000.0
2010-07-07 12:40:00,14.32,14.34,14.3,14.34,767800.0,11.2478,11.2635,11.232,11.2635,767800.0
2010-07-07 12:45:00,14.33,14.39,14.33,14.38,660800.0,11.2556,11.3027,11.2556,11.2949,660800.0
2010-07-07 12:50:00,14.39,14.4,14.38,14.4,1712000.0,11.3027,11.3106,11.2949,11.3106,1712000.0
2010-07-07 12:55:00,14.39,14.41,14.35,14.36,903100.0,11.3027,11.3184,11.2713,11.2792,903100.0
2010-07-07 13:00:00,14.36,14.39,14.35,14.38,1041200.0,11.2792,11.3027,11.2713,11.2949,1041200.0
2010-07-07 13:05:00,14.37,14.39,14.36,14.36,670100.0,11.287,11.3027,11.2792,11.2792,670100.0
2010-07-07 13:10:00,14.37,14.42,14.36,14.42,1702900.0,11.287,11.3263,11.2792,11.3263,1702900.0
2010-07-07 13:15:00,14.42,14.45,14.4,14.44,1813300.0,11.3263,11.3499,11.3106,11.342,1813300.0
2010-07-07 13:20:00,14.44,14.47,14.44,14.46,1966900.0,11.342,11.3656,11.342,11.3577,1966900.0
2010-07-07 13:25:00,14.45,14.49,14.45,14.48,1884100.0,11.3499,11.3813,11.3499,11.3734,1884100.0
2010-07-07 13:30:00,14.48,14.49,14.43,14.43,929400.0,11.3734,11.3813,11.3342,11.3342,929400.0
2010-07-07 13:35:00,14.43,14.46,14.43,14.45,737500.0,11.3342,11.3577,11.3342,11.3499,737500.0
2010-07-07 13:40:00,14.44,14.45,14.4,14.4,809900.0,11.342,11.3499,11.3106,11.3106,809900.0
2010-07-07 13:45:00,14.41,14.46,14.4,14.46,1309700.0,11.3184,11.3577,11.3106,11.3577,1309700.0
2010-07-07 13:50:00,14.46,14.47,14.28,14.47,1486600.0,11.3577,11.3656,11.2163,11.3656,1486600.0
2010-07-07 13:55:00,14.46,14.49,14.44,14.47,1313900.0,11.3577,11.3813,11.342,11.3656,1313900.0
2010-07-07 14:00:00,14.47,14.49,14.47,14.48,1399300.0,11.3656,11.3813,11.3656,11.3734,1399300.0
2010-07-07 14:05:00,14.48,14.51,14.47,14.5,1680300.0,11.3734,11.397,11.3656,11.3891,1680300.0
2010-07-07 14:10:00,14.5,14.5,14.47,14.49,1283300.0,11.3891,11.3891,11.3656,11.3813,1283300.0
2010-07-07 14:15:00,14.49,14.5,14.47,14.48,495700.0,11.3813,11.3891,11.3656,11.3734,495700.0
2010-07-07 14:20:00,14.48,14.51,14.47,14.48,1229200.0,11.3734,11.397,11.3656,11.3734,1229200.0
2010-07-07 14:25:00,14.48,14.5,14.48,14.48,1123900.0,11.3734,11.3891,11.3734,11.3734,1123900.0
2010-07-07 14:30:00,14.48,14.49,14.46,14.46,1160900.0,11.3734,11.3813,11.3577,11.3577,1160900.0
2010-07-07 14:35:00,14.46,14.49,14.45,14.47,1046400.0,11.3577,11.3813,11.3499,11.3656,1046400.0
2010-07-07 14:40:00,14.47,14.49,14.46,14.48,697900.0,11.3656,11.3813,11.3577,11.3734,697900.0
2010-07-07 14:45:00,14.49,14.5,14.47,14.49,857200.0,11.3813,11.3891,11.3656,11.3813,857200.0
2010-07-07 14:50:00,14.49,14.52,14.49,14.52,844600.0,11.3813,11.4048,11.3813,11.4048,844600.0
2010-07-07 14:55:00,14.51,14.56,14.5,14.56,1689100.0,11.397,11.4363,11.3891,11.4363,1689100.0
2010-07-07 15:00:00,14.55,14.56,14.51,14.52,2933100.0,11.4284,11.4363,11.397,11.4048,2933100.0
2010-07-07 15:05:00,14.52,14.54,14.51,14.53,871400.0,11.4048,11.4206,11.397,11.4127,871400.0
2010-07-07 15:10:00,14.54,14.59,14.53,14.58,1872500.0,11.4206,11.4598,11.4127,11.452,1872500.0
2010-07-07 15:15:00,14.58,14.6,14.57,14.57,1290400.0,11.452,11.4677,11.4441,11.4441,1290400.0
2010-07-07 15:20:00,14.57,14.64,14.57,14.61,2786300.0,11.4441,11.4991,11.4441,11.4755,2786300.0
2010-07-07 15:25:00,14.61,14.62,14.58,14.6,2249100.0,11.4755,11.4834,11.452,11.4677,2249100.0
2010-07-07 15:30:00,14.6,14.62,14.57,14.62,2381700.0,11.4677,11.4834,11.4441,11.4834,2381700.0
2010-07-07 15:35:00,14.62,14.64,14.6,14.63,2004400.0,11.4834,11.4991,11.4677,11.4912,2004400.0
2010-07-07 15:40:00,14.63,14.66,14.6,14.64,3704700.0,11.4912,11.5148,11.4677,11.4991,3704700.0
2010-07-07 15:45:00,14.65,14.66,14.3,14.64,4044000.0,11.507,11.5148,11.232,11.4991,4044000.0
2010-07-07 15:50:00,14.64,14.7,14.63,14.68,7203100.0,11.4991,11.5462,11.4912,11.5305,7203100.0
2010-07-07 15:55:00,14.69,14.73,14.67,14.71,10391300.0,11.5384,11.5698,11.5227,11.5541,10391300.0
2010-07-08 09:30:00,14.88,14.91,14.82,14.9,5525700.0,11.6876,11.7112,11.6405,11.7033,5525700.0
2010-07-08 09:35:00,14.9,14.94,14.89,14.92,4155200.0,11.7033,11.7347,11.6955,11.719,4155200.0
2010-07-08 09:40:00,14.93,14.93,14.81,14.82,5787000.0,11.7269,11.7269,11.6326,11.6405,5787000.0
2010-07-08 09:45:00,14.82,14.85,14.78,14.8,2569200.0,11.6405,11.664,11.6091,11.6248,2569200.0
2010-07-08 09:50:00,14.81,14.84,14.8,14.81,2233000.0,11.6326,11.6562,11.6248,11.6326,2233000.0
2010-07-08 09:55:00,14.82,14.85,14.78,14.83,2172900.0,11.6405,11.664,11.6091,11.6483,2172900.0
2010-07-08 10:00:00,14.83,14.86,14.81,14.81,1650800.0,11.6483,11.6719,11.6326,11.6326,1650800.0
2010-07-08 10:05:00,14.81,14.82,14.75,14.78,2405500.0,11.6326,11.6405,11.5855,11.6091,2405500.0
2010-07-08 10:10:00,14.77,14.85,14.77,14.83,2564600.0,11.6012,11.664,11.6012,11.6483,2564600.0
2010-07-08 10:15:00,14.83,14.85,14.81,14.84,1241500.0,11.6483,11.664,11.6326,11.6562,1241500.0
2010-07-08 10:20:00,14.84,14.87,14.83,14.85,1287700.0,11.6562,11.6798,11.6483,11.664,1287700.0
2010-07-08 10:25:00,14.85,14.86,14.83,14.85,1441000.0,11.664,11.6719,11.6483,11.664,1441000.0
2010-07-08 10:30:00,14.85,14.85,14.8,14.84,1894100.0,11.664,11.664,11.6248,11.6562,1894100.0
2010-07-08 10:35:00,14.84,14.84,14.82,14.83,1641100.0,11.6562,11.6562,11.6405,11.6483,1641100.0
2010-07-08 10:40:00,14.82,14.83,14.79,14.81,1707100.0,11.6405,11.6483,11.6169,11.6326,1707100.0
2010-07-08 10:45:00,14.81,14.82,14.79,14.81,1415100.0,11.6326,11.6405,11.6169,11.6326,1415100.0
2010-07-08 10:50:00,14.81,14.82,14.71,14.73,3363700.0,11.6326,11.6405,11.5541,11.5698,3363700.0
2010-07-08 10:55:00,14.72,14.73,14.67,14.69,2437200.0,11.5619,11.5698,11.5227,11.5384,2437200.0
2010-07-08 11:00:00,14.68,14.73,14.65,14.71,2625700.0,11.5305,11.5698,11.507,11.5541,2625700.0
2010-07-08 11:05:00,14.72,14.73,14.67,14.73,2276300.0,11.5619,11.5698,11.5227,11.5698,2276300.0
2010-07-08 11:10:00,14.73,14.74,14.72,14.73,1917700.0,11.5698,11.5776,11.5619,11.5698,1917700.0
2010-07-08 11:15:00,14.73,14.77,14.72,14.77,1412600.0,11.5698,11.6012,11.5619,11.6012,1412600.0
2010-07-08 11:20:00,14.76,14.78,14.74,14.76,1403900.0,11.5934,11.6091,11.5776,11.5934,1403900.0
2010-07-08 11:25:00,14.76,14.76,14.7,14.7,1326500.0,11.5934,11.5934,11.5462,11.5462,1326500.0
2010-07-08 11:30:00,14.7,14.71,14.66,14.69,1296700.0,11.5462,11.5541,11.5148,11.5384,1296700.0
2010-07-08 11:35:00,14.7,14.76,14.69,14.7,1590000.0,11.5462,11.5934,11.5384,11.5462,1590000.0
2010-07-08 11:40:00,14.69,14.72,14.68,14.69,941000.0,11.5384,11.5619,11.5305,11.5384,941000.0
2010-07-08 11:45:00,14.69,14.7,14.67,14.69,1170300.0,11.5384,11.5462,11.5227,11.5384,1170300.0
2010-07-08 11:50:00,14.69,14.69,14.65,14.66,740600.0,11.5384,11.5384,11.507,11.5148,740600.0
2010-07-08 11:55:00,14.67,14.69,14.66,14.68,831400.0,11.5227,11.5384,11.5148,11.5305,831400.0
2010-07-08 12:00:00,14.68,14.69,14.65,14.69,789700.0,11.5305,11.5384,11.507,11.5384,789700.0
2010-07-08 12:05:00,14.69,14.74,14.68,14.73,1326400.0,11.5384,11.5776,11.5305,11.5698,1326400.0
2010-07-08 12:10:00,14.73,14.73,14.7,14.71,609100.0,11.5698,11.5698,11.5462,11.5541,609100.0
2010-07-08 12:15:00,14.71,14.72,14.69,14.72,524400.0,11.5541,11.5619,11.5384,11.5619,524400.0
2010-07-08 12:20:00,14.72,14.73,14.7,14.72,632500.0,11.5619,11.5698,11.5462,11.5619,632500.0
2010-07-08 12:25:00,14.72,14.74,14.7,14.73,553700.0,11.5619,11.5776,11.5462,11.5698,553700.0
2010-07-08 12:30:00,14.73,14.73,14.72,14.73,255300.0,11.5698,11.5698,11.5619,11.5698,255300.0
2010-07-08 12:35:00,14.73,14.75,14.72,14.72,1030400.0,11.5698,11.5855,11.5619,11.5619,1030400.0
2010-07-08 12:40:00,14.73,14.73,14.68,14.69,986900.0,11.5698,11.5698,11.5305,11.5384,986900.0
2010-07-08 12:45:00,14.69,14.72,14.68,14.72,531400.0,11.5384,11.5619,11.5305,11.5619,531400.0
2010-07-08 12:50:00,14.72,14.73,14.71,14.72,614000.0,11.5619,11.5698,11.5541,11.5619,614000.0
2010-07-08 12:55:00,14.73,14.73,14.67,14.68,769000.0,11.5698,11.5698,11.5227,11.5305,769000.0
2010-07-08 13:00:00,14.68,14.7,14.67,14.7,470000.0,11.5305,11.5462,11.5227,11.5462,470000.0
2010-07-08 13:05:00,14.7,14.73,14.69,14.72,389300.0,11.5462,11.5698,11.5384,11.5619,389300.0
2010-07-08 13:10:00,14.73,14.74,14.71,14.73,480900.0,11.5698,11.5776,11.5541,11.5698,480900.0
2010-07-08 13:15:00,14.73,14.78,14.73,14.78,1123800.0,11.5698,11.6091,11.5698,11.6091,1123800.0
2010-07-08 13:20:00,14.77,14.79,14.76,14.77,786500.0,11.6012,11.6169,11.5934,11.6012,786500.0
2010-07-08 13:25:00,14.78,14.78,14.73,14.73,851300.0,11.6091,11.6091,11.5698,11.5698,851300.0
2010-07-08 13:30:00,14.73,14.77,14.73,14.75,859600.0,11.5698,11.6012,11.5698,11.5855,859600.0
2010-07-08 13:35:00,14.75,14.76,14.72,14.72,731200.0,11.5855,11.5934,11.5619,11.5619,731200.0
2010-07-08 13:40:00,14.72,14.75,14.72,14.74,1445100.0,11.5619,11.5855,11.5619,11.5776,1445100.0
2010-07-08 13:45:00,14.75,14.75,14.73,14.73,354100.0,11.5855,11.5855,11.5698,11.5698,354100.0
2010-07-08 13:50:00,14.73,14.75,14.71,14.72,1237000.0,11.5698,11.5855,11.5541,11.5619,1237000.0
2010-07-08 13:55:00,14.72,14.74,14.71,14.72,669900.0,11.5619,11.5776,11.5541,11.5619,669900.0
2010-07-08 14:00:00,14.73,14.74,14.71,14.72,595000.0,11.5698,11.5776,11.5541,11.5619,595000.0
2010-07-08 14:05:00,14.71,14.72,14.67,14.67,1096800.0,11.5541,11.5619,11.5227,11.5227,1096800.0
2010-07-08 14:10:00,14.67,14.68,14.65,14.68,802100.0,11.5227,11.5305,11.507,11.5305,802100.0
2010-07-08 14:15:00,14.68,14.68,14.63,14.66,1222500.0,11.5305,11.5305,11.4912,11.5148,1222500.0
2010-07-08 14:20:00,14.65,14.66,14.61,14.62,1010800.0,11.507,11.5148,11.4755,11.4834,1010800.0
2010-07-08 14:25:00,14.61,14.66,14.61,14.65,1494000.0,11.4755,11.5148,11.4755,11.507,1494000.0
2010-07-08 14:30:00,14.66,14.68,14.63,14.63,787700.0,11.5148,11.5305,11.4912,11.4912,787700.0
2010-07-08 14:35:00,14.63,14.67,14.63,14.65,638500.0,11.4912,11.5227,11.4912,11.507,638500.0
2010-07-08 14:40:00,14.64,14.69,14.64,14.69,985500.0,11.4991,11.5384,11.4991,11.5384,985500.0
2010-07-08 14:45:00,14.69,14.69,14.66,14.69,932700.0,11.5384,11.5384,11.5148,11.5384,932700.0
2010-07-08 14:50:00,14.69,14.7,14.66,14.68,570100.0,11.5384,11.5462,11.5148,11.5305,570100.0
2010-07-08 14:55:00,14.67,14.73,14.66,14.72,1442800.0,11.5227,11.5698,11.5148,11.5619,1442800.0
2010-07-08 15:00:00,14.71,14.72,14.66,14.67,1994800.0,11.5541,11.5619,11.5148,11.5227,1994800.0
2010-07-08 15:05:00,14.67,14.68,14.62,14.63,1443900.0,11.5227,11.5305,11.4834,11.4912,1443900.0
2010-07-08 15:10:00,14.64,14.64,14.62,14.63,718600.0,11.4991,11.4991,11.4834,11.4912,718600.0
2010-07-08 15:15:00,14.64,14.7,14.63,14.7,626400.0,11.4991,11.5462,11.4912,11.5462,626400.0
2010-07-08 15:20:00,14.7,14.74,14.69,14.73,1467800.0,11.5462,11.5776,11.5384,11.5698,1467800.0
2010-07-08 15:25:00,14.73,14.76,14.71,14.76,1186700.0,11.5698,11.5934,11.5541,11.5934,1186700.0
2010-07-08 15:30:00,14.76,14.81,14.75,14.78,1891100.0,11.5934,11.6326,11.5855,11.6091,1891100.0
2010-07-08 15:35:00,14.77,14.82,14.77,14.8,2171400.0,11.6012,11.6405,11.6012,11.6248,2171400.0
2010-07-08 15:40:00,14.8,14.81,14.6,14.79,7362600.0,11.6248,11.6326,11.4677,11.6169,7362600.0
2010-07-08 15:45:00,14.8,14.82,14.76,14.81,4291300.0,11.6248,11.6405,11.5934,11.6326,4291300.0
2010-07-08 15:50:00,14.81,14.85,14.79,14.8,3455300.0,11.6326,11.664,11.6169,11.6248,3455300.0
2010-07-08 15:55:00,14.81,14.86,14.8,14.86,5149600.0,11.6326,11.6719,11.6248,11.6719,5149600.0
2010-07-09 09:30:00,14.86,14.88,14.75,14.8,2321500.0,11.6719,11.6876,11.5855,11.6248,2321500.0
2010-07-09 09:35:00,14.8,14.9,14.78,14.85,1620100.0,11.6248,11.7033,11.6091,11.664,1620100.0
2010-07-09 09:40:00,14.85,14.86,14.8,14.81,1907300.0,11.664,11.6719,11.6248,11.6326,1907300.0
2010-07-09 09:45:00,14.8,14.83,14.78,14.79,1834500.0,11.6248,11.6483,11.6091,11.6169,1834500.0
2010-07-09 09:50:00,14.79,14.8,14.75,14.75,1348800.0,11.6169,11.6248,11.5855,11.5855,1348800.0
2010-07-09 09:55:00,14.76,14.81,14.75,14.8,939400.0,11.5934,11.6326,11.5855,11.6248,939400.0
2010-07-09 10:00:00,14.81,14.86,14.79,14.85,1552800.0,11.6326,11.6719,11.6169,11.664,1552800.0
2010-07-09 10:05:00,14.85,14.87,14.81,14.81,1265000.0,11.664,11.6798,11.6326,11.6326,1265000.0
2010-07-09 10:10:00,14.81,14.89,14.8,14.86,1354000.0,11.6326,11.6955,11.6248,11.6719,1354000.0
2010-07-09 10:15:00,14.87,14.94,14.86,14.94,1462600.0,11.6798,11.7347,11.6719,11.7347,1462600.0
2010-07-09 10:20:00,14.93,14.95,14.9,14.93,1725100.0,11.7269,11.7426,11.7033,11.7269,1725100.0
2010-07-09 10:25:00,14.93,14.93,14.86,14.87,1075600.0,11.7269,11.7269,11.6719,11.6798,1075600.0
2010-07-09 10:30:00,14.88,14.91,14.87,14.91,1168200.0,11.6876,11.7112,11.6798,11.7112,1168200.0
2010-07-09 10:35:00,14.91,14.94,14.9,14.91,996200.0,11.7112,11.7347,11.7033,11.7112,996200.0
2010-07-09 10:40:00,14.92,14.96,14.91,14.93,1492600.0,11.719,11.7504,11.7112,11.7269,1492600.0
2010-07-09 10:45:00,14.93,14.95,14.91,14.92,946800.0,11.7269,11.7426,11.7112,11.719,946800.0
2010-07-09 10:50:00,14.93,14.95,14.92,14.95,480300.0,11.7269,11.7426,11.719,11.7426,480300.0
2010-07-09 10:55:00,14.95,14.95,14.9,14.9,776800.0,11.7426,11.7426,11.7033,11.7033,776800.0
2010-07-09 11:00:00,14.9,14.92,14.89,14.91,791300.0,11.7033,11.719,11.6955,11.7112,791300.0
2010-07-09 11:05:00,14.91,14.92,14.89,14.9,891500.0,11.7112,11.719,11.6955,11.7033,891500.0
2010-07-09 11:10:00,14.9,14.91,14.88,14.88,897400.0,11.7033,11.7112,11.6876,11.6876,897400.0
2010-07-09 11:15:00,14.89,14.89,14.85,14.88,1111300.0,11.6955,11.6955,11.664,11.6876,1111300.0
2010-07-09 11:20:00,14.87,14.89,14.87,14.87,502800.0,11.6798,11.6955,11.6798,11.6798,502800.0
2010-07-09 11:25:00,14.88,14.88,14.86,14.88,559800.0,11.6876,11.6876,11.6719,11.6876,559800.0
2010-07-09 11:30:00,14.88,14.9,14.87,14.88,397600.0,11.6876,11.7033,11.6798,11.6876,397600.0
2010-07-09 11:35:00,14.88,14.93,14.88,14.93,442000.0,11.6876,11.7269,11.6876,11.7269,442000.0
2010-07-09 11:40:00,14.93,14.95,14.92,14.94,516500.0,11.7269,11.7426,11.719,11.7347,516500.0
2010-07-09 11:45:00,14.94,14.94,14.91,14.91,472400.0,11.7347,11.7347,11.7112,11.7112,472400.0
2010-07-09 11:50:00,14.91,14.99,14.91,14.92,543400.0,11.7112,11.774,11.7112,11.719,543400.0
2010-07-09 11:55:00,14.93,14.95,14.92,14.94,553400.0,11.7269,11.7426,11.719,11.7347,553400.0
2010-07-09 12:00:00,14.95,14.95,14.94,14.95,346900.0,11.7426,11.7426,11.7347,11.7426,346900.0
2010-07-09 12:05:00,14.95,14.98,14.94,14.97,720300.0,11.7426,11.7662,11.7347,11.7583,720300.0
2010-07-09 12:10:00,14.97,14.97,14.94,14.95,525300.0,11.7583,11.7583,11.7347,11.7426,525300.0
2010-07-09 12:15:00,14.94,14.96,14.94,14.96,416900.0,11.7347,11.7504,11.7347,11.7504,416900.0
2010-07-09 12:20:00,14.95,14.97,14.95,14.97,258100.0,11.7426,11.7583,11.7426,11.7583,258100.0
2010-07-09 12:25:00,14.96,14.99,14.96,14.98,1001200.0,11.7504,11.774,11.7504,11.7662,1001200.0
2010-07-09 12:30:00,14.98,14.98,14.95,14.96,778200.0,11.7662,11.7662,11.7426,11.7504,778200.0
2010-07-09 12:35:00,14.97,14.97,14.93,14.93,872900.0,11.7583,11.7583,11.7269,11.7269,872900.0
2010-07-09 12:40:00,14.93,14.96,14.93,14.94,557600.0,11.7269,11.7504,11.7269,11.7347,557600.0
2010-07-09 12:45:00,14.94,14.97,14.94,14.96,669500.0,11.7347,11.7583,11.7347,11.7504,669500.0
2010-07-09 12:50:00,14.96,14.97,14.93,14.95,1353500.0,11.7504,11.7583,11.7269,11.7426,1353500.0
2010-07-09 12:55:00,14.95,14.97,14.94,14.94,738300.0,11.7426,11.7583,11.7347,11.7347,738300.0
2010-07-09 13:00:00,14.95,14.97,14.93,14.96,660000.0,11.7426,11.7583,11.7269,11.7504,660000.0
2010-07-09 13:05:00,14.95,14.97,14.95,14.97,182200.0,11.7426,11.7583,11.7426,11.7583,182200.0
2010-07-09 13:10:00,14.97,14.98,14.94,14.97,999100.0,11.7583,11.7662,11.7347,11.7583,999100.0
2010-07-09 13:15:00,14.97,14.98,14.97,14.97,482200.0,11.7583,11.7662,11.7583,11.7583,482200.0
2010-07-09 13:20:00,14.96,14.97,14.95,14.95,310600.0,11.7504,11.7583,11.7426,11.7426,310600.0
2010-07-09 13:25:00,14.95,14.97,14.95,14.97,346400.0,11.7426,11.7583,11.7426,11.7583,346400.0
2010-07-09 13:30:00,14.96,14.99,14.96,14.98,731900.0,11.7504,11.774,11.7504,11.7662,731900.0
2010-07-09 13:35:00,14.99,15.0,14.97,14.99,675000.0,11.774,11.7819,11.7583,11.774,675000.0
2010-07-09 13:40:00,14.99,15.02,14.98,14.99,1722900.0,11.774,11.7976,11.7662,11.774,1722900.0
2010-07-09 13:45:00,15.0,15.01,14.97,15.0,1147900.0,11.7819,11.7897,11.7583,11.7819,1147900.0
2010-07-09 13:50:00,15.0,15.03,14.98,15.03,1172100.0,11.7819,11.8054,11.7662,11.8054,1172100.0
2010-07-09 13:55:00,15.03,15.03,15.01,15.02,417400.0,11.8054,11.8054,11.7897,11.7976,417400.0
2010-07-09 14:00:00,15.02,15.03,15.01,15.02,400700.0,11.7976,11.8054,11.7897,11.7976,400700.0
2010-07-09 14:05:00,15.02,15.04,14.99,15.0,1650900.0,11.7976,11.8133,11.774,11.7819,1650900.0
2010-07-09 14:10:00,15.01,15.01,14.99,15.0,527100.0,11.7897,11.7897,11.774,11.7819,527100.0
2010-07-09 14:15:00,15.0,15.01,15.0,15.0,417400.0,11.7819,11.7897,11.7819,11.7819,417400.0
2010-07-09 14:20:00,15.01,15.04,14.99,15.03,907100.0,11.7897,11.8133,11.774,11.8054,907100.0
2010-07-09 14:25:00,15.02,15.03,15.01,15.02,840800.0,11.7976,11.8054,11.7897,11.7976,840800.0
2010-07-09 14:30:00,15.02,15.05,15.02,15.03,666700.0,11.7976,11.8211,11.7976,11.8054,666700.0
2010-07-09 14:35:00,15.03,15.05,15.02,15.02,753100.0,11.8054,11.8211,11.7976,11.7976,753100.0
2010-07-09 14:40:00,15.02,15.06,15.02,15.06,1000000.0,11.7976,11.829,11.7976,11.829,1000000.0
2010-07-09 14:45:00,15.05,15.06,15.05,15.06,254500.0,11.8211,11.829,11.8211,11.829,254500.0
2010-07-09 14:50:00,15.05,15.1,15.05,15.09,956700.0,11.8211,11.8604,11.8211,11.8526,956700.0
2010-07-09 14:55:00,15.09,15.13,15.08,15.1,1722400.0,11.8526,11.884,11.8447,11.8604,1722400.0
2010-07-09 15:00:00,15.11,15.11,15.09,15.09,780300.0,11.8683,11.8683,11.8526,11.8526,780300.0
2010-07-09 15:05:00,15.1,15.1,15.08,15.08,490000.0,11.8604,11.8604,11.8447,11.8447,490000.0
2010-07-09 15:10:00,15.08,15.11,15.08,15.1,796800.0,11.8447,11.8683,11.8447,11.8604,796800.0
2010-07-09 15:15:00,15.11,15.11,15.09,15.09,647600.0,11.8683,11.8683,11.8526,11.8526,647600.0
2010-07-09 15:20:00,15.1,15.12,15.09,15.11,1556700.0,11.8604,11.8761,11.8526,11.8683,1556700.0
2010-07-09 15:25:00,15.11,15.12,15.05,15.06,2417400.0,11.8683,11.8761,11.8211,11.829,2417400.0
2010-07-09 15:30:00,15.07,15.09,15.06,15.07,1501500.0,11.8368,11.8526,11.829,11.8368,1501500.0
2010-07-09 15:35:00,15.07,15.1,15.07,15.09,1319100.0,11.8368,11.8604,11.8368,11.8526,1319100.0
2010-07-09 15:40:00,15.09,15.12,15.08,15.1,1048700.0,11.8526,11.8761,11.8447,11.8604,1048700.0
2010-07-09 15:45:00,15.11,15.12,15.07,15.08,2205400.0,11.8683,11.8761,11.8368,11.8447,2205400.0
2010-07-09 15:50:00,15.08,15.1,15.05,15.08,3493000.0,11.8447,11.8604,11.8211,11.8447,3493000.0
2010-07-09 15:55:00,15.09,15.11,15.08,15.09,4871900.0,11.8526,11.8683,11.8447,11.8526,4871900.0
2010-07-12 09:30:00,15.06,15.13,15.01,15.13,2199400.0,11.829,11.884,11.7897,11.884,2199400.0
2010-07-12 09:35:00,15.13,15.15,15.07,15.08,2202600.0,11.884,11.8997,11.8368,11.8447,2202600.0
2010-07-12 09:40:00,15.08,15.12,15.04,15.08,1847900.0,11.8447,11.8761,11.8133,11.8447,1847900.0
2010-07-12 09:45:00,15.09,15.19,15.08,15.18,2292800.0,11.8526,11.9311,11.8447,11.9233,2292800.0
2010-07-12 09:50:00,15.18,15.18,15.13,15.15,1228900.0,11.9233,11.9233,11.884,11.8997,1228900.0
2010-07-12 09:55:00,15.15,15.17,15.12,15.16,1993600.0,11.8997,11.9154,11.8761,11.9075,1993600.0
2010-07-12 10:00:00,15.16,15.18,15.13,15.16,1183100.0,11.9075,11.9233,11.884,11.9075,1183100.0
2010-07-12 10:05:00,15.15,15.15,15.11,15.11,1261200.0,11.8997,11.8997,11.8683,11.8683,1261200.0
2010-07-12 10:10:00,15.11,15.14,15.1,15.13,1113200.0,11.8683,11.8918,11.8604,11.884,1113200.0
2010-07-12 10:15:00,15.13,15.15,15.12,15.13,639200.0,11.884,11.8997,11.8761,11.884,639200.0
2010-07-12 10:20:00,15.14,15.15,15.08,15.08,1080900.0,11.8918,11.8997,11.8447,11.8447,1080900.0
2010-07-12 10:25:00,15.08,15.11,15.08,15.11,1469000.0,11.8447,11.8683,11.8447,11.8683,1469000.0
2010-07-12 10:30:00,15.1,15.12,15.09,15.12,1081700.0,11.8604,11.8761,11.8526,11.8761,1081700.0
2010-07-12 10:35:00,15.12,15.12,15.1,15.12,1188900.0,11.8761,11.8761,11.8604,11.8761,1188900.0
2010-07-12 10:40:00,15.12,15.13,15.08,15.11,1983900.0,11.8761,11.884,11.8447,11.8683,1983900.0
2010-07-12 10:45:00,15.11,15.11,15.07,15.08,1242800.0,11.8683,11.8683,11.8368,11.8447,1242800.0
2010-07-12 10:50:00,15.07,15.08,15.04,15.05,1138100.0,11.8368,11.8447,11.8133,11.8211,1138100.0
2010-07-12 10:55:00,15.05,15.07,15.04,15.06,804500.0,11.8211,11.8368,11.8133,11.829,804500.0
2010-07-12 11:00:00,15.06,15.07,15.01,15.01,1819900.0,11.829,11.8368,11.7897,11.7897,1819900.0
2010-07-12 11:05:00,15.02,15.02,14.97,14.98,1934200.0,11.7976,11.7976,11.7583,11.7662,1934200.0
2010-07-12 11:10:00,14.98,15.06,14.98,15.04,774100.0,11.7662,11.829,11.7662,11.8133,774100.0
2010-07-12 11:15:00,15.05,15.05,14.97,15.04,634200.0,11.8211,11.8211,11.7583,11.8133,634200.0
2010-07-12 11:20:00,15.04,15.07,15.02,15.07,641800.0,11.8133,11.8368,11.7976,11.8368,641800.0
2010-07-12 11:25:00,15.07,15.08,15.05,15.06,1011000.0,11.8368,11.8447,11.8211,11.829,1011000.0
2010-07-12 11:30:00,15.06,15.1,15.05,15.08,984400.0,11.829,11.8604,11.8211,11.8447,984400.0
2010-07-12 11:35:00,15.09,15.09,15.06,15.07,467000.0,11.8526,11.8526,11.829,11.8368,467000.0
2010-07-12 11:40:00,15.07,15.09,15.06,15.08,520300.0,11.8368,11.8526,11.829,11.8447,520300.0
2010-07-12 11:45:00,15.08,15.09,15.07,15.07,628600.0,11.8447,11.8526,11.8368,11.8368,628600.0
2010-07-12 11:50:00,15.07,15.09,15.07,15.09,917500.0,11.8368,11.8526,11.8368,11.8526,917500.0
2010-07-12 11:55:00,15.09,15.09,15.08,15.08,201500.0,11.8526,11.8526,11.8447,11.8447,201500.0
2010-07-12 12:00:00,15.09,15.15,15.08,15.14,1205400.0,11.8526,11.8997,11.8447,11.8918,1205400.0
2010-07-12 12:05:00,15.14,15.18,15.13,15.17,1412100.0,11.8918,11.9233,11.884,11.9154,1412100.0
2010-07-12 12:10:00,15.17,15.22,15.17,15.18,1877000.0,11.9154,11.9547,11.9154,11.9233,1877000.0
2010-07-12 12:15:00,15.18,15.19,15.16,15.18,1117300.0,11.9233,11.9311,11.9075,11.9233,1117300.0
2010-07-12 12:20:00,15.18,15.18,15.16,15.16,436900.0,11.9233,11.9233,11.9075,11.9075,436900.0
2010-07-12 12:25:00,15.17,15.17,15.14,15.15,773600.0,11.9154,11.9154,11.8918,11.8997,773600.0
2010-07-12 12:30:00,15.15,15.17,15.14,15.16,1156100.0,11.8997,11.9154,11.8918,11.9075,1156100.0
2010-07-12 12:35:00,15.17,15.21,15.16,15.21,741600.0,11.9154,11.9468,11.9075,11.9468,741600.0
2010-07-12 12:40:00,15.21,15.23,15.2,15.2,1964400.0,11.9468,11.9625,11.939,11.939,1964400.0
2010-07-12 12:45:00,15.2,15.2,15.14,15.16,1114000.0,11.939,11.939,11.8918,11.9075,1114000.0
2010-07-12 12:50:00,15.16,15.18,15.15,15.18,409100.0,11.9075,11.9233,11.8997,11.9233,409100.0
2010-07-12 12:55:00,15.18,15.18,15.14,15.14,446800.0,11.9233,11.9233,11.8918,11.8918,446800.0
2010-07-12 13:00:00,15.14,15.17,15.13,15.17,971900.0,11.8918,11.9154,11.884,11.9154,971900.0
2010-07-12 13:05:00,15.16,15.18,15.15,15.17,758300.0,11.9075,11.9233,11.8997,11.9154,758300.0
2010-07-12 13:10:00,15.18,15.19,15.16,15.18,605300.0,11.9233,11.9311,11.9075,11.9233,605300.0
2010-07-12 13:15:00,15.19,15.21,15.18,15.19,1062600.0,11.9311,11.9468,11.9233,11.9311,1062600.0
2010-07-12 13:20:00,15.19,15.2,15.18,15.19,526800.0,11.9311,11.939,11.9233,11.9311,526800.0
2010-07-12 13:25:00,15.19,15.22,15.18,15.22,915500.0,11.9311,11.9547,11.9233,11.9547,915500.0
2010-07-12 13:30:00,15.22,15.23,15.2,15.22,658200.0,11.9547,11.9625,11.939,11.9547,658200.0
2010-07-12 13:35:00,15.22,15.22,15.18,15.18,806900.0,11.9547,11.9547,11.9233,11.9233,806900.0
2010-07-12 13:40:00,15.19,15.19,15.16,15.16,390200.0,11.9311,11.9311,11.9075,11.9075,390200.0
2010-07-12 13:45:00,15.17,15.21,15.16,15.21,489400.0,11.9154,11.9468,11.9075,11.9468,489400.0
2010-07-12 13:50:00,15.21,15.23,15.19,15.23,1332200.0,11.9468,11.9625,11.9311,11.9625,1332200.0
2010-07-12 13:55:00,15.23,15.24,15.21,15.24,769900.0,11.9625,11.9704,11.9468,11.9704,769900.0
2010-07-12 14:00:00,15.24,15.25,15.23,15.24,898200.0,11.9704,11.9782,11.9625,11.9704,898200.0
2010-07-12 14:05:00,15.24,15.25,15.19,15.2,1188900.0,11.9704,11.9782,11.9311,11.939,1188900.0
2010-07-12 14:10:00,15.2,15.21,15.2,15.2,163200.0,11.939,11.9468,11.939,11.939,163200.0
2010-07-12 14:15:00,15.21,15.22,15.16,15.16,1113900.0,11.9468,11.9547,11.9075,11.9075,1113900.0
2010-07-12 14:20:00,15.17,15.2,15.17,15.18,711300.0,11.9154,11.939,11.9154,11.9233,711300.0
2010-07-12 14:25:00,15.19,15.21,15.17,15.21,621900.0,11.9311,11.9468,11.9154,11.9468,621900.0
2010-07-12 14:30:00,15.2,15.21,15.17,15.18,1139500.0,11.939,11.9468,11.9154,11.9233,1139500.0
2010-07-12 14:35:00,15.18,15.22,15.18,15.22,520900.0,11.9233,11.9547,11.9233,11.9547,520900.0
2010-07-12 14:40:00,15.22,15.24,15.2,15.23,933700.0,11.9547,11.9704,11.939,11.9625,933700.0
2010-07-12 14:45:00,15.23,15.24,15.22,15.24,813300.0,11.9625,11.9704,11.9547,11.9704,813300.0
2010-07-12 14:50:00,15.23,15.24,15.19,15.2,1151500.0,11.9625,11.9704,11.9311,11.939,1151500.0
2010-07-12 14:55:00,15.2,15.22,15.19,15.2,1141400.0,11.939,11.9547,11.9311,11.939,1141400.0
2010-07-12 15:00:00,15.21,15.21,15.18,15.2,777200.0,11.9468,11.9468,11.9233,11.939,777200.0
2010-07-12 15:05:00,15.2,15.21,15.18,15.18,725100.0,11.939,11.9468,11.9233,11.9233,725100.0
2010-07-12 15:10:00,15.19,15.23,15.18,15.23,941600.0,11.9311,11.9625,11.9233,11.9625,941600.0
2010-07-12 15:15:00,15.23,15.24,15.19,15.22,1063000.0,11.9625,11.9704,11.9311,11.9547,1063000.0
2010-07-12 15:20:00,15.22,15.24,15.21,15.23,965600.0,11.9547,11.9704,11.9468,11.9625,965600.0
2010-07-12 15:25:00,15.24,15.24,15.2,15.21,1034300.0,11.9704,11.9704,11.939,11.9468,1034300.0
2010-07-12 15:30:00,15.22,15.23,15.19,15.2,1198200.0,11.9547,11.9625,11.9311,11.939,1198200.0
2010-07-12 15:35:00,15.2,15.24,15.19,15.22,1220400.0,11.939,11.9704,11.9311,11.9547,1220400.0
2010-07-12 15:40:00,15.22,15.24,15.2,15.21,1308900.0,11.9547,11.9704,11.939,11.9468,1308900.0
2010-07-12 15:45:00,15.2,15.24,15.2,15.22,1976800.0,11.939,11.9704,11.939,11.9547,1976800.0
2010-07-12 15:50:00,15.22,15.22,15.19,15.21,1695300.0,11.9547,11.9547,11.9311,11.9468,1695300.0
2010-07-12 15:55:00,15.22,15.22,15.18,15.21,4184500.0,11.9547,11.9547,11.9233,11.9468,4184500.0
2010-07-13 09:30:00,15.47,15.48,15.4,15.47,4041200.0,12.151,12.1589,12.0961,12.151,4041200.0
2010-07-13 09:35:00,15.47,15.52,15.46,15.52,4082500.0,12.151,12.1903,12.1432,12.1903,4082500.0
2010-07-13 09:40:00,15.52,15.54,15.45,15.5,3131100.0,12.1903,12.206,12.1353,12.1746,3131100.0
2010-07-13 09:45:00,15.5,15.5,15.43,15.45,2115000.0,12.1746,12.1746,12.1196,12.1353,2115000.0
2010-07-13 09:50:00,15.44,15.51,15.44,15.48,2156000.0,12.1275,12.1825,12.1275,12.1589,2156000.0
2010-07-13 09:55:00,15.48,15.53,15.47,15.52,1848100.0,12.1589,12.1982,12.151,12.1903,1848100.0
2010-07-13 10:00:00,15.52,15.55,15.5,15.53,2577900.0,12.1903,12.2139,12.1746,12.1982,2577900.0
2010-07-13 10:05:00,15.53,15.56,15.53,15.53,2112400.0,12.1982,12.2217,12.1982,12.1982,2112400.0
2010-07-13 10:10:00,15.54,15.55,15.5,15.5,3325600.0,12.206,12.2139,12.1746,12.1746,3325600.0
2010-07-13 10:15:00,15.51,15.55,15.5,15.53,1451000.0,12.1825,12.2139,12.1746,12.1982,1451000.0
2010-07-13 10:20:00,15.52,15.56,15.52,15.55,3621100.0,12.1903,12.2217,12.1903,12.2139,3621100.0
2010-07-13 10:25:00,15.55,15.58,15.54,15.57,2213200.0,12.2139,12.2374,12.206,12.2296,2213200.0
2010-07-13 10:30:00,15.58,15.59,15.55,15.55,2435000.0,12.2374,12.2453,12.2139,12.2139,2435000.0
2010-07-13 10:35:00,15.56,15.57,15.53,15.56,840100.0,12.2217,12.2296,12.1982,12.2217,840100.0
2010-07-13 10:40:00,15.56,15.59,15.55,15.56,2155000.0,12.2217,12.2453,12.2139,12.2217,2155000.0
2010-07-13 10:45:00,15.55,15.57,15.53,15.56,1361300.0,12.2139,12.2296,12.1982,12.2217,1361300.0
2010-07-13 10:50:00,15.56,15.62,15.55,15.62,2071100.0,12.2217,12.2689,12.2139,12.2689,2071100.0
2010-07-13 10:55:00,15.61,15.65,15.61,15.62,1495800.0,12.261,12.2924,12.261,12.2689,1495800.0
2010-07-13 11:00:00,15.63,15.64,15.61,15.64,774300.0,12.2767,12.2846,12.261,12.2846,774300.0
2010-07-13 11:05:00,15.64,15.66,15.63,15.66,931600.0,12.2846,12.3003,12.2767,12.3003,931600.0
2010-07-13 11:10:00,15.66,15.66,15.63,15.65,774000.0,12.3003,12.3003,12.2767,12.2924,774000.0
2010-07-13 11:15:00,15.65,15.65,15.61,15.61,803700.0,12.2924,12.2924,12.261,12.261,803700.0
2010-07-13 11:20:00,15.61,15.63,15.59,15.61,1401800.0,12.261,12.2767,12.2453,12.261,1401800.0
2010-07-13 11:25:00,15.62,15.65,15.61,15.64,1456700.0,12.2689,12.2924,12.261,12.2846,1456700.0
2010-07-13 11:30:00,15.63,15.68,15.63,15.68,1454000.0,12.2767,12.316,12.2767,12.316,1454000.0
2010-07-13 11:35:00,15.67,15.68,15.66,15.68,768200.0,12.3081,12.316,12.3003,12.316,768200.0
2010-07-13 11:40:00,15.68,15.68,15.64,15.65,1008900.0,12.316,12.316,12.2846,12.2924,1008900.0
2010-07-13 11:45:00,15.65,15.65,15.6,15.6,874400.0,12.2924,12.2924,12.2531,12.2531,874400.0
2010-07-13 11:50:00,15.61,15.63,15.6,15.61,1083400.0,12.261,12.2767,12.2531,12.261,1083400.0
2010-07-13 11:55:00,15.61,15.61,15.58,15.6,1426800.0,12.261,12.261,12.2374,12.2531,1426800.0
2010-07-13 12:00:00,15.6,15.64,15.6,15.62,1306100.0,12.2531,12.2846,12.2531,12.2689,1306100.0
2010-07-13 12:05:00,15.62,15.65,15.61,15.63,765000.0,12.2689,12.2924,12.261,12.2767,765000.0
2010-07-13 12:10:00,15.63,15.67,15.63,15.66,748600.0,12.2767,12.3081,12.2767,12.3003,748600.0
2010-07-13 12:15:00,15.66,15.67,15.66,15.67,548900.0,12.3003,12.3081,12.3003,12.3081,548900.0
2010-07-13 12:20:00,15.66,15.69,15.66,15.66,1446600.0,12.3003,12.3238,12.3003,12.3003,1446600.0
2010-07-13 12:25:00,15.67,15.69,15.65,15.69,1027200.0,12.3081,12.3238,12.2924,12.3238,1027200.0
2010-07-13 12:30:00,15.69,15.69,15.66,15.67,571500.0,12.3238,12.3238,12.3003,12.3081,571500.0
2010-07-13 12:35:00,15.67,15.67,15.65,15.65,764800.0,12.3081,12.3081,12.2924,12.2924,764800.0
2010-07-13 12:40:00,15.66,15.67,15.64,15.66,900100.0,12.3003,12.3081,12.2846,12.3003,900100.0
2010-07-13 12:45:00,15.67,15.67,15.6,15.61,1672900.0,12.3081,12.3081,12.2531,12.261,1672900.0
2010-07-13 12:50:00,15.6,15.64,15.57,15.64,2870700.0,12.2531,12.2846,12.2296,12.2846,2870700.0
2010-07-13 12:55:00,15.64,15.64,15.6,15.61,1149900.0,12.2846,12.2846,12.2531,12.261,1149900.0
2010-07-13 13:00:00,15.61,15.65,15.6,15.64,582100.0,12.261,12.2924,12.2531,12.2846,582100.0
2010-07-13 13:05:00,15.64,15.65,15.62,15.65,612800.0,12.2846,12.2924,12.2689,12.2924,612800.0
2010-07-13 13:10:00,15.65,15.65,15.59,15.59,638000.0,12.2924,12.2924,12.2453,12.2453,638000.0
2010-07-13 13:15:00,15.59,15.6,15.54,15.56,1096000.0,12.2453,12.2531,12.206,12.2217,1096000.0
2010-07-13 13:20:00,15.56,15.57,15.54,15.55,1320600.0,12.2217,12.2296,12.206,12.2139,1320600.0
2010-07-13 13:25:00,15.56,15.57,15.54,15.57,698700.0,12.2217,12.2296,12.206,12.2296,698700.0
2010-07-13 13:30:00,15.57,15.61,15.56,15.59,928500.0,12.2296,12.261,12.2217,12.2453,928500.0
2010-07-13 13:35:00,15.59,15.6,15.56,15.59,603900.0,12.2453,12.2531,12.2217,12.2453,603900.0
2010-07-13 13:40:00,15.59,15.6,15.57,15.6,762000.0,12.2453,12.2531,12.2296,12.2531,762000.0
2010-07-13 13:45:00,15.6,15.61,15.56,15.56,843000.0,12.2531,12.261,12.2217,12.2217,843000.0
2010-07-13 13:50:00,15.56,15.57,15.54,15.55,762900.0,12.2217,12.2296,12.206,12.2139,762900.0
2010-07-13 13:55:00,15.54,15.55,15.53,15.54,1174400.0,12.206,12.2139,12.1982,12.206,1174400.0
2010-07-13 14:00:00,15.53,15.59,15.53,15.58,1186500.0,12.1982,12.2453,12.1982,12.2374,1186500.0
2010-07-13 14:05:00,15.58,15.58,15.55,15.57,699900.0,12.2374,12.2374,12.2139,12.2296,699900.0
2010-07-13 14:10:00,15.57,15.59,15.55,15.58,808000.0,12.2296,12.2453,12.2139,12.2374,808000.0
2010-07-13 14:15:00,15.58,15.6,15.58,15.59,353800.0,12.2374,12.2531,12.2374,12.2453,353800.0
2010-07-13 14:20:00,15.58,15.59,15.56,15.59,1378400.0,12.2374,12.2453,12.2217,12.2453,1378400.0
2010-07-13 14:25:00,15.58,15.6,15.56,15.58,1252000.0,12.2374,12.2531,12.2217,12.2374,1252000.0
2010-07-13 14:30:00,15.57,15.6,15.57,15.59,754400.0,12.2296,12.2531,12.2296,12.2453,754400.0
2010-07-13 14:35:00,15.59,15.62,15.59,15.62,782800.0,12.2453,12.2689,12.2453,12.2689,782800.0
2010-07-13 14:40:00,15.62,15.64,15.61,15.63,898000.0,12.2689,12.2846,12.261,12.2767,898000.0
2010-07-13 14:45:00,15.62,15.64,15.61,15.61,884300.0,12.2689,12.2846,12.261,12.261,884300.0
2010-07-13 14:50:00,15.61,15.62,15.59,15.6,769900.0,12.261,12.2689,12.2453,12.2531,769900.0
2010-07-13 14:55:00,15.6,15.65,15.6,15.65,701800.0,12.2531,12.2924,12.2531,12.2924,701800.0
2010-07-13 15:00:00,15.64,15.68,15.64,15.67,1261200.0,12.2846,12.316,12.2846,12.3081,1261200.0
2010-07-13 15:05:00,15.68,15.69,15.66,15.67,1526700.0,12.316,12.3238,12.3003,12.3081,1526700.0
2010-07-13 15:10:00,15.68,15.7,15.68,15.68,2099200.0,12.316,12.3317,12.316,12.316,2099200.0
2010-07-13 15:15:00,15.68,15.7,15.68,15.69,1175000.0,12.316,12.3317,12.316,12.3238,1175000.0
2010-07-13 15:20:00,15.69,15.7,15.66,15.66,2349000.0,12.3238,12.3317,12.3003,12.3003,2349000.0
2010-07-13 15:25:00,15.66,15.7,15.66,15.69,1791900.0,12.3003,12.3317,12.3003,12.3238,1791900.0
2010-07-13 15:30:00,15.7,15.72,15.67,15.68,2799600.0,12.3317,12.3474,12.3081,12.316,2799600.0
2010-07-13 15:35:00,15.68,15.71,15.68,15.69,1582100.0,12.316,12.3395,12.316,12.3238,1582100.0
2010-07-13 15:40:00,15.7,15.72,15.69,15.7,2436400.0,12.3317,12.3474,12.3238,12.3317,2436400.0
2010-07-13 15:45:00,15.7,15.72,15.69,15.69,3193900.0,12.3317,12.3474,12.3238,12.3238,3193900.0
2010-07-13 15:50:00,15.69,15.7,15.65,15.66,3518800.0,12.3238,12.3317,12.2924,12.3003,3518800.0
2010-07-13 15:55:00,15.66,15.7,15.66,15.67,6384400.0,12.3003,12.3317,12.3003,12.3081,6384400.0
2010-07-14 09:30:00,15.59,15.63,15.46,15.48,3647400.0,12.2453,12.2767,12.1432,12.1589,3647400.0
2010-07-14 09:35:00,15.48,15.49,15.42,15.47,3088700.0,12.1589,12.1667,12.1118,12.151,3088700.0
2010-07-14 09:40:00,15.47,15.55,15.45,15.5,3182600.0,12.151,12.2139,12.1353,12.1746,3182600.0
2010-07-14 09:45:00,15.49,15.52,15.44,15.47,3096500.0,12.1667,12.1903,12.1275,12.151,3096500.0
2010-07-14 09:50:00,15.47,15.5,15.46,15.48,1900500.0,12.151,12.1746,12.1432,12.1589,1900500.0
2010-07-14 09:55:00,15.48,15.53,15.47,15.5,1219900.0,12.1589,12.1982,12.151,12.1746,1219900.0
2010-07-14 10:00:00,15.5,15.51,15.45,15.46,1853500.0,12.1746,12.1825,12.1353,12.1432,1853500.0
2010-07-14 10:05:00,15.45,15.48,15.45,15.48,1437000.0,12.1353,12.1589,12.1353,12.1589,1437000.0
2010-07-14 10:10:00,15.48,15.5,15.47,15.48,1073100.0,12.1589,12.1746,12.151,12.1589,1073100.0
2010-07-14 10:15:00,15.48,15.5,15.45,15.48,1581700.0,12.1589,12.1746,12.1353,12.1589,1581700.0
2010-07-14 10:20:00,15.48,15.53,15.47,15.53,2575800.0,12.1589,12.1982,12.151,12.1982,2575800.0
2010-07-14 10:25:00,15.53,15.55,15.49,15.49,2698400.0,12.1982,12.2139,12.1667,12.1667,2698400.0
2010-07-14 10:30:00,15.5,15.52,15.48,15.51,1518600.0,12.1746,12.1903,12.1589,12.1825,1518600.0
2010-07-14 10:35:00,15.5,15.51,15.46,15.46,1128600.0,12.1746,12.1825,12.1432,12.1432,1128600.0
2010-07-14 10:40:00,15.46,15.49,15.44,15.49,1201500.0,12.1432,12.1667,12.1275,12.1667,1201500.0
2010-07-14 10:45:00,15.49,15.51,15.48,15.49,1094400.0,12.1667,12.1825,12.1589,12.1667,1094400.0
2010-07-14 10:50:00,15.48,15.49,15.45,15.47,888400.0,12.1589,12.1667,12.1353,12.151,888400.0
2010-07-14 10:55:00,15.48,15.51,15.47,15.51,528400.0,12.1589,12.1825,12.151,12.1825,528400.0
2010-07-14 11:00:00,15.51,15.53,15.49,15.52,1351800.0,12.1825,12.1982,12.1667,12.1903,1351800.0
2010-07-14 11:05:00,15.52,15.52,15.49,15.51,729900.0,12.1903,12.1903,12.1667,12.1825,729900.0
2010-07-14 11:10:00,15.52,15.53,15.5,15.53,675900.0,12.1903,12.1982,12.1746,12.1982,675900.0
2010-07-14 11:15:00,15.53,15.55,15.52,15.54,1135300.0,12.1982,12.2139,12.1903,12.206,1135300.0
2010-07-14 11:20:00,15.55,15.57,15.53,15.57,1228100.0,12.2139,12.2296,12.1982,12.2296,1228100.0
2010-07-14 11:25:00,15.56,15.57,15.52,15.54,2709400.0,12.2217,12.2296,12.1903,12.206,2709400.0
2010-07-14 11:30:00,15.54,15.57,15.53,15.57,1358200.0,12.206,12.2296,12.1982,12.2296,1358200.0
2010-07-14 11:35:00,15.57,15.58,15.54,15.57,858900.0,12.2296,12.2374,12.206,12.2296,858900.0
2010-07-14 11:40:00,15.56,15.6,15.55,15.59,1140300.0,12.2217,12.2531,12.2139,12.2453,1140300.0
2010-07-14 11:45:00,15.6,15.62,15.59,15.6,1319000.0,12.2531,12.2689,12.2453,12.2531,1319000.0
2010-07-14 11:50:00,15.6,15.62,15.58,15.6,871800.0,12.2531,12.2689,12.2374,12.2531,871800.0
2010-07-14 11:55:00,15.6,15.6,15.56,15.57,773500.0,12.2531,12.2531,12.2217,12.2296,773500.0
2010-07-14 12:00:00,15.57,15.59,15.56,15.57,603400.0,12.2296,12.2453,12.2217,12.2296,603400.0
2010-07-14 12:05:00,15.57,15.6,15.57,15.6,742400.0,12.2296,12.2531,12.2296,12.2531,742400.0
2010-07-14 12:10:00,15.59,15.61,15.58,15.59,742800.0,12.2453,12.261,12.2374,12.2453,742800.0
2010-07-14 12:15:00,15.59,15.63,15.59,15.63,453300.0,12.2453,12.2767,12.2453,12.2767,453300.0
2010-07-14 12:20:00,15.63,15.65,15.61,15.64,767400.0,12.2767,12.2924,12.261,12.2846,767400.0
2010-07-14 12:25:00,15.64,15.67,15.63,15.66,1101700.0,12.2846,12.3081,12.2767,12.3003,1101700.0
2010-07-14 12:30:00,15.66,15.71,15.65,15.7,1109700.0,12.3003,12.3395,12.2924,12.3317,1109700.0
2010-07-14 12:35:00,15.71,15.72,15.7,15.72,980300.0,12.3395,12.3474,12.3317,12.3474,980300.0
2010-07-14 12:40:00,15.72,15.72,15.69,15.7,798400.0,12.3474,12.3474,12.3238,12.3317,798400.0
2010-07-14 12:45:00,15.7,15.72,15.7,15.7,731900.0,12.3317,12.3474,12.3317,12.3317,731900.0
2010-07-14 12:50:00,15.7,15.7,15.65,15.65,984300.0,12.3317,12.3317,12.2924,12.2924,984300.0
2010-07-14 12:55:00,15.65,15.67,15.64,15.65,1010000.0,12.2924,12.3081,12.2846,12.2924,1010000.0
2010-07-14 13:00:00,15.66,15.66,15.6,15.62,1094500.0,12.3003,12.3003,12.2531,12.2689,1094500.0
2010-07-14 13:05:00,15.63,15.63,15.6,15.62,750900.0,12.2767,12.2767,12.2531,12.2689,750900.0
2010-07-14 13:10:00,15.62,15.68,15.6,15.66,1274900.0,12.2689,12.316,12.2531,12.3003,1274900.0
2010-07-14 13:15:00,15.66,15.67,15.65,15.67,535200.0,12.3003,12.3081,12.2924,12.3081,535200.0
2010-07-14 13:20:00,15.67,15.68,15.66,15.66,698600.0,12.3081,12.316,12.3003,12.3003,698600.0
2010-07-14 13:25:00,15.67,15.67,15.66,15.67,158600.0,12.3081,12.3081,12.3003,12.3081,158600.0
2010-07-14 13:30:00,15.66,15.69,15.66,15.68,926400.0,12.3003,12.3238,12.3003,12.316,926400.0
2010-07-14 13:35:00,15.68,15.69,15.65,15.65,955400.0,12.316,12.3238,12.2924,12.2924,955400.0
2010-07-14 13:40:00,15.65,15.66,15.63,15.63,1484100.0,12.2924,12.3003,12.2767,12.2767,1484100.0
2010-07-14 13:45:00,15.63,15.66,15.63,15.65,524600.0,12.2767,12.3003,12.2767,12.2924,524600.0
2010-07-14 13:50:00,15.65,15.66,15.6,15.6,683500.0,12.2924,12.3003,12.2531,12.2531,683500.0
2010-07-14 13:55:00,15.6,15.65,15.6,15.65,1762500.0,12.2531,12.2924,12.2531,12.2924,1762500.0
2010-07-14 14:00:00,15.65,15.65,15.57,15.6,1932300.0,12.2924,12.2924,12.2296,12.2531,1932300.0
2010-07-14 14:05:00,15.6,15.62,15.55,15.56,1913800.0,12.2531,12.2689,12.2139,12.2217,1913800.0
2010-07-14 14:10:00,15.56,15.6,15.55,15.57,1520900.0,12.2217,12.2531,12.2139,12.2296,1520900.0
2010-07-14 14:15:00,15.56,15.59,15.53,15.56,1533100.0,12.2217,12.2453,12.1982,12.2217,1533100.0
2010-07-14 14:20:00,15.56,15.58,15.5,15.51,1437600.0,12.2217,12.2374,12.1746,12.1825,1437600.0
2010-07-14 14:25:00,15.5,15.67,15.5,15.55,1267700.0,12.1746,12.3081,12.1746,12.2139,1267700.0
2010-07-14 14:30:00,15.55,15.58,15.52,15.56,1763400.0,12.2139,12.2374,12.1903,12.2217,1763400.0
2010-07-14 14:35:00,15.56,15.6,15.56,15.57,1493100.0,12.2217,12.2531,12.2217,12.2296,1493100.0
2010-07-14 14:40:00,15.57,15.59,15.55,15.57,1199100.0,12.2296,12.2453,12.2139,12.2296,1199100.0
2010-07-14 14:45:00,15.57,15.63,15.57,15.61,1448400.0,12.2296,12.2767,12.2296,12.261,1448400.0
2010-07-14 14:50:00,15.61,15.62,15.58,15.6,688800.0,12.261,12.2689,12.2374,12.2531,688800.0
2010-07-14 14:55:00,15.6,15.63,15.58,15.6,1207900.0,12.2531,12.2767,12.2374,12.2531,1207900.0
2010-07-14 15:00:00,15.6,15.62,15.59,15.6,1083900.0,12.2531,12.2689,12.2453,12.2531,1083900.0
2010-07-14 15:05:00,15.6,15.61,15.57,15.59,736900.0,12.2531,12.261,12.2296,12.2453,736900.0
2010-07-14 15:10:00,15.58,15.59,15.55,15.57,1584200.0,12.2374,12.2453,12.2139,12.2296,1584200.0
2010-07-14 15:15:00,15.56,15.61,15.55,15.6,1304600.0,12.2217,12.261,12.2139,12.2531,1304600.0
2010-07-14 15:20:00,15.6,15.63,15.58,15.62,1301400.0,12.2531,12.2767,12.2374,12.2689,1301400.0
2010-07-14 15:25:00,15.62,15.66,15.62,15.63,2196500.0,12.2689,12.3003,12.2689,12.2767,2196500.0
2010-07-14 15:30:00,15.63,15.64,15.6,15.63,1369100.0,12.2767,12.2846,12.2531,12.2767,1369100.0
2010-07-14 15:35:00,15.62,15.64,15.61,15.63,1013000.0,12.2689,12.2846,12.261,12.2767,1013000.0
2010-07-14 15:40:00,15.63,15.63,15.57,15.57,1661600.0,12.2767,12.2767,12.2296,12.2296,1661600.0
2010-07-14 15:45:00,15.57,15.66,15.57,15.66,3228700.0,12.2296,12.3003,12.2296,12.3003,3228700.0
2010-07-14 15:50:00,15.65,15.67,15.64,15.67,2503700.0,12.2924,12.3081,12.2846,12.3081,2503700.0
2010-07-14 15:55:00,15.67,15.68,15.65,15.68,4848600.0,12.3081,12.316,12.2924,12.316,4848600.0
2010-07-15 09:30:00,15.66,15.69,15.48,15.56,4452100.0,12.3003,12.3238,12.1589,12.2217,4452100.0
2010-07-15 09:35:00,15.56,15.64,15.53,15.55,4542300.0,12.2217,12.2846,12.1982,12.2139,4542300.0
2010-07-15 09:40:00,15.54,15.55,15.37,15.37,4936400.0,12.206,12.2139,12.0725,12.0725,4936400.0
2010-07-15 09:45:00,15.37,15.4,15.33,15.39,4001100.0,12.0725,12.0961,12.0411,12.0882,4001100.0
2010-07-15 09:50:00,15.4,15.42,15.33,15.39,3554300.0,12.0961,12.1118,12.0411,12.0882,3554300.0
2010-07-15 09:55:00,15.4,15.43,15.38,15.38,2799600.0,12.0961,12.1196,12.0803,12.0803,2799600.0
2010-07-15 10:00:00,15.39,15.4,15.21,15.23,6130900.0,12.0882,12.0961,11.9468,11.9625,6130900.0
2010-07-15 10:05:00,15.23,15.25,15.19,15.23,4822800.0,11.9625,11.9782,11.9311,11.9625,4822800.0
2010-07-15 10:10:00,15.23,15.24,15.1,15.17,6295900.0,11.9625,11.9704,11.8604,11.9154,6295900.0
2010-07-15 10:15:00,15.18,15.19,15.07,15.12,3808800.0,11.9233,11.9311,11.8368,11.8761,3808800.0
2010-07-15 10:20:00,15.11,15.19,15.1,15.18,2325300.0,11.8683,11.9311,11.8604,11.9233,2325300.0
2010-07-15 10:25:00,15.18,15.24,15.17,15.2,2912100.0,11.9233,11.9704,11.9154,11.939,2912100.0
2010-07-15 10:30:00,15.2,15.22,15.13,15.13,2080400.0,11.939,11.9547,11.884,11.884,2080400.0
2010-07-15 10:35:00,15.14,15.2,15.12,15.17,2434100.0,11.8918,11.939,11.8761,11.9154,2434100.0
2010-07-15 10:40:00,15.17,15.19,15.13,15.17,2124300.0,11.9154,11.9311,11.884,11.9154,2124300.0
2010-07-15 10:45:00,15.18,15.24,15.15,15.23,2942700.0,11.9233,11.9704,11.8997,11.9625,2942700.0
2010-07-15 10:50:00,15.23,15.27,15.17,15.2,1664600.0,11.9625,11.9939,11.9154,11.939,1664600.0
2010-07-15 10:55:00,15.2,15.21,15.15,15.16,1544100.0,11.939,11.9468,11.8997,11.9075,1544100.0
2010-07-15 11:00:00,15.16,15.17,15.1,15.11,2283400.0,11.9075,11.9154,11.8604,11.8683,2283400.0
2010-07-15 11:05:00,15.11,15.11,15.06,15.09,2513300.0,11.8683,11.8683,11.829,11.8526,2513300.0
2010-07-15 11:10:00,15.08,15.15,15.08,15.14,1603900.0,11.8447,11.8997,11.8447,11.8918,1603900.0
2010-07-15 11:15:00,15.15,15.19,15.13,15.16,1684400.0,11.8997,11.9311,11.884,11.9075,1684400.0
2010-07-15 11:20:00,15.16,15.2,15.14,15.16,1736100.0,11.9075,11.939,11.8918,11.9075,1736100.0
2010-07-15 11:25:00,15.16,15.18,15.13,15.18,1324000.0,11.9075,11.9233,11.884,11.9233,1324000.0
2010-07-15 11:30:00,15.18,15.19,15.13,15.13,1878800.0,11.9233,11.9311,11.884,11.884,1878800.0
2010-07-15 11:35:00,15.14,15.18,15.13,15.18,1027800.0,11.8918,11.9233,11.884,11.9233,1027800.0
2010-07-15 11:40:00,15.18,15.18,15.13,15.14,1341700.0,11.9233,11.9233,11.884,11.8918,1341700.0
2010-07-15 11:45:00,15.14,15.15,15.11,15.11,1502300.0,11.8918,11.8997,11.8683,11.8683,1502300.0
2010-07-15 11:50:00,15.12,15.16,15.1,15.14,810900.0,11.8761,11.9075,11.8604,11.8918,810900.0
2010-07-15 11:55:00,15.14,15.15,15.1,15.11,1342000.0,11.8918,11.8997,11.8604,11.8683,1342000.0
2010-07-15 12:00:00,15.1,15.14,15.1,15.13,1226700.0,11.8604,11.8918,11.8604,11.884,1226700.0
2010-07-15 12:05:00,15.12,15.16,15.11,15.12,1374600.0,11.8761,11.9075,11.8683,11.8761,1374600.0
2010-07-15 12:10:00,15.13,15.14,15.11,15.13,703000.0,11.884,11.8918,11.8683,11.884,703000.0
2010-07-15 12:15:00,15.13,15.15,15.11,15.11,1628700.0,11.884,11.8997,11.8683,11.8683,1628700.0
2010-07-15 12:20:00,15.11,15.12,15.09,15.12,1769600.0,11.8683,11.8761,11.8526,11.8761,1769600.0
2010-07-15 12:25:00,15.11,15.13,15.11,15.12,442600.0,11.8683,11.884,11.8683,11.8761,442600.0
2010-07-15 12:30:00,15.12,15.15,15.11,15.15,817500.0,11.8761,11.8997,11.8683,11.8997,817500.0
2010-07-15 12:35:00,15.15,15.15,15.1,15.12,1010400.0,11.8997,11.8997,11.8604,11.8761,1010400.0
2010-07-15 12:40:00,15.12,15.13,15.1,15.12,614900.0,11.8761,11.884,11.8604,11.8761,614900.0
2010-07-15 12:45:00,15.11,15.15,15.1,15.13,758100.0,11.8683,11.8997,11.8604,11.884,758100.0
2010-07-15 12:50:00,15.13,15.13,15.1,15.13,738800.0,11.884,11.884,11.8604,11.884,738800.0
2010-07-15 12:55:00,15.13,15.14,15.12,15.13,546300.0,11.884,11.8918,11.8761,11.884,546300.0
2010-07-15 13:00:00,15.14,15.17,15.13,15.15,1049500.0,11.8918,11.9154,11.884,11.8997,1049500.0
2010-07-15 13:05:00,15.15,15.19,15.13,15.18,1622400.0,11.8997,11.9311,11.884,11.9233,1622400.0
2010-07-15 13:10:00,15.18,15.31,15.16,15.16,1156400.0,11.9233,12.0254,11.9075,11.9075,1156400.0
2010-07-15 13:15:00,15.16,15.23,15.16,15.2,2440100.0,11.9075,11.9625,11.9075,11.939,2440100.0
2010-07-15 13:20:00,15.2,15.24,15.2,15.24,1538800.0,11.939,11.9704,11.939,11.9704,1538800.0
2010-07-15 13:25:00,15.23,15.26,15.21,15.23,1453700.0,11.9625,11.9861,11.9468,11.9625,1453700.0
2010-07-15 13:30:00,15.23,15.26,15.2,15.21,1631000.0,11.9625,11.9861,11.939,11.9468,1631000.0
2010-07-15 13:35:00,15.22,15.24,15.2,15.23,797000.0,11.9547,11.9704,11.939,11.9625,797000.0
2010-07-15 13:40:00,15.24,15.24,15.21,15.23,634400.0,11.9704,11.9704,11.9468,11.9625,634400.0
2010-07-15 13:45:00,15.22,15.24,15.22,15.23,715400.0,11.9547,11.9704,11.9547,11.9625,715400.0
2010-07-15 13:50:00,15.22,15.23,15.18,15.2,1031200.0,11.9547,11.9625,11.9233,11.939,1031200.0
2010-07-15 13:55:00,15.2,15.23,15.2,15.22,1032400.0,11.939,11.9625,11.939,11.9547,1032400.0
2010-07-15 14:00:00,15.22,15.25,15.19,15.23,1227200.0,11.9547,11.9782,11.9311,11.9625,1227200.0
2010-07-15 14:05:00,15.24,15.24,15.18,15.19,808700.0,11.9704,11.9704,11.9233,11.9311,808700.0
2010-07-15 14:10:00,15.19,15.2,15.15,15.19,1160000.0,11.9311,11.939,11.8997,11.9311,1160000.0
2010-07-15 14:15:00,15.18,15.22,15.18,15.22,794800.0,11.9233,11.9547,11.9233,11.9547,794800.0
2010-07-15 14:20:00,15.22,15.22,15.2,15.2,969000.0,11.9547,11.9547,11.939,11.939,969000.0
2010-07-15 14:25:00,15.21,15.28,15.2,15.26,2573200.0,11.9468,12.0018,11.939,11.9861,2573200.0
2010-07-15 14:30:00,15.26,15.31,15.25,15.26,1481400.0,11.9861,12.0254,11.9782,11.9861,1481400.0
2010-07-15 14:35:00,15.25,15.28,15.25,15.27,2068900.0,11.9782,12.0018,11.9782,11.9939,2068900.0
2010-07-15 14:40:00,15.26,15.28,15.26,15.27,864100.0,11.9861,12.0018,11.9861,11.9939,864100.0
2010-07-15 14:45:00,15.27,15.32,15.26,15.31,1463900.0,11.9939,12.0332,11.9861,12.0254,1463900.0
2010-07-15 14:50:00,15.31,15.33,15.29,15.33,2054700.0,12.0254,12.0411,12.0097,12.0411,2054700.0
2010-07-15 14:55:00,15.33,15.34,15.28,15.28,2129000.0,12.0411,12.0489,12.0018,12.0018,2129000.0
2010-07-15 15:00:00,15.28,15.31,15.28,15.3,1775900.0,12.0018,12.0254,12.0018,12.0175,1775900.0
2010-07-15 15:05:00,15.3,15.31,15.25,15.26,1759300.0,12.0175,12.0254,11.9782,11.9861,1759300.0
2010-07-15 15:10:00,15.25,15.26,15.19,15.19,3236100.0,11.9782,11.9861,11.9311,11.9311,3236100.0
2010-07-15 15:15:00,15.19,15.23,15.18,15.2,3186300.0,11.9311,11.9625,11.9233,11.939,3186300.0
2010-07-15 15:20:00,15.2,15.24,15.16,15.2,2274400.0,11.939,11.9704,11.9075,11.939,2274400.0
2010-07-15 15:25:00,15.2,15.26,15.18,15.26,2438700.0,11.939,11.9861,11.9233,11.9861,2438700.0
2010-07-15 15:30:00,15.26,15.3,15.25,15.29,4239500.0,11.9861,12.0175,11.9782,12.0097,4239500.0
2010-07-15 15:35:00,15.3,15.38,15.28,15.35,3817400.0,12.0175,12.0803,12.0018,12.0568,3817400.0
2010-07-15 15:40:00,15.36,15.38,15.33,15.36,3620500.0,12.0646,12.0803,12.0411,12.0646,3620500.0
2010-07-15 15:45:00,15.36,15.41,15.35,15.36,4502500.0,12.0646,12.1039,12.0568,12.0646,4502500.0
2010-07-15 15:50:00,15.36,15.44,15.34,15.43,4147000.0,12.0646,12.1275,12.0489,12.1196,4147000.0
2010-07-15 15:55:00,15.43,15.45,15.38,15.39,4953200.0,12.1196,12.1353,12.0803,12.0882,4953200.0
2010-07-16 09:30:00,14.63,14.67,14.48,14.5,20968100.0,11.4912,11.5227,11.3734,11.3891,20968100.0
2010-07-16 09:35:00,14.5,14.53,14.41,14.44,10207100.0,11.3891,11.4127,11.3184,11.342,10207100.0
2010-07-16 09:40:00,14.44,14.48,14.37,14.43,11107300.0,11.342,11.3734,11.287,11.3342,11107300.0
2010-07-16 09:45:00,14.44,14.47,14.31,14.34,12071300.0,11.342,11.3656,11.2399,11.2635,12071300.0
2010-07-16 09:50:00,14.34,14.44,14.31,14.43,8214000.0,11.2635,11.342,11.2399,11.3342,8214000.0
2010-07-16 09:55:00,14.43,14.45,14.35,14.43,8501300.0,11.3342,11.3499,11.2713,11.3342,8501300.0
2010-07-16 10:00:00,14.43,14.45,14.39,14.43,3886900.0,11.3342,11.3499,11.3027,11.3342,3886900.0
2010-07-16 10:05:00,14.43,14.45,14.38,14.43,6865000.0,11.3342,11.3499,11.2949,11.3342,6865000.0
2010-07-16 10:10:00,14.43,14.47,14.42,14.45,4389900.0,11.3342,11.3656,11.3263,11.3499,4389900.0
2010-07-16 10:15:00,14.45,14.49,14.42,14.44,5909800.0,11.3499,11.3813,11.3263,11.342,5909800.0
2010-07-16 10:20:00,14.45,14.45,14.35,14.4,3997700.0,11.3499,11.3499,11.2713,11.3106,3997700.0
2010-07-16 10:25:00,14.4,14.41,14.33,14.35,5790000.0,11.3106,11.3184,11.2556,11.2713,5790000.0
2010-07-16 10:30:00,14.35,14.36,14.28,14.34,6097800.0,11.2713,11.2792,11.2163,11.2635,6097800.0
2010-07-16 10:35:00,14.34,14.36,14.27,14.28,4415100.0,11.2635,11.2792,11.2085,11.2163,4415100.0
2010-07-16 10:40:00,14.29,14.33,14.23,14.33,5727100.0,11.2242,11.2556,11.1771,11.2556,5727100.0
2010-07-16 10:45:00,14.32,14.33,14.26,14.28,4727200.0,11.2478,11.2556,11.2006,11.2163,4727200.0
2010-07-16 10:50:00,14.27,14.31,14.27,14.28,3239200.0,11.2085,11.2399,11.2085,11.2163,3239200.0
2010-07-16 10:55:00,14.29,14.29,14.23,14.23,4190400.0,11.2242,11.2242,11.1771,11.1771,4190400.0
2010-07-16 11:00:00,14.23,14.28,14.15,14.15,6534800.0,11.1771,11.2163,11.1142,11.1142,6534800.0
2010-07-16 11:05:00,14.16,14.22,14.14,14.22,5649100.0,11.1221,11.1692,11.1064,11.1692,5649100.0
2010-07-16 11:10:00,14.22,14.25,14.2,14.2,6457400.0,11.1692,11.1928,11.1535,11.1535,6457400.0
2010-07-16 11:15:00,14.2,14.26,14.2,14.23,4098400.0,11.1535,11.2006,11.1535,11.1771,4098400.0
2010-07-16 11:20:00,14.23,14.24,14.17,14.18,4088000.0,11.1771,11.1849,11.1299,11.1378,4088000.0
2010-07-16 11:25:00,14.17,14.25,14.12,14.14,6575200.0,11.1299,11.1928,11.0907,11.1064,6575200.0
2010-07-16 11:30:00,14.14,14.14,14.07,14.13,7710000.0,11.1064,11.1064,11.0514,11.0985,7710000.0
2010-07-16 11:35:00,14.14,14.22,14.13,14.22,4823500.0,11.1064,11.1692,11.0985,11.1692,4823500.0
2010-07-16 11:40:00,14.22,14.26,14.21,14.24,5114500.0,11.1692,11.2006,11.1614,11.1849,5114500.0
2010-07-16 11:45:00,14.24,14.24,14.18,14.19,4502800.0,11.1849,11.1849,11.1378,11.1456,4502800.0
2010-07-16 11:50:00,14.19,14.2,14.12,14.12,5295400.0,11.1456,11.1535,11.0907,11.0907,5295400.0
2010-07-16 11:55:00,14.13,14.15,14.07,14.12,6984200.0,11.0985,11.1142,11.0514,11.0907,6984200.0
2010-07-16 12:00:00,14.11,14.19,14.1,14.17,5380700.0,11.0828,11.1456,11.075,11.1299,5380700.0
2010-07-16 12:05:00,14.16,14.23,14.13,14.23,3611400.0,11.1221,11.1771,11.0985,11.1771,3611400.0
2010-07-16 12:10:00,14.23,14.24,14.2,14.2,2224700.0,11.1771,11.1849,11.1535,11.1535,2224700.0
2010-07-16 12:15:00,14.2,14.22,14.18,14.21,4210500.0,11.1535,11.1692,11.1378,11.1614,4210500.0
2010-07-16 12:20:00,14.21,14.25,14.2,14.23,3676700.0,11.1614,11.1928,11.1535,11.1771,3676700.0
2010-07-16 12:25:00,14.23,14.25,14.2,14.23,3306000.0,11.1771,11.1928,11.1535,11.1771,3306000.0
2010-07-16 12:30:00,14.23,14.24,14.18,14.21,2978500.0,11.1771,11.1849,11.1378,11.1614,2978500.0
2010-07-16 12:35:00,14.2,14.21,14.16,14.2,3206600.0,11.1535,11.1614,11.1221,11.1535,3206600.0
2010-07-16 12:40:00,14.19,14.23,14.19,14.2,3870400.0,11.1456,11.1771,11.1456,11.1535,3870400.0
2010-07-16 12:45:00,14.2,14.22,14.19,14.21,5876000.0,11.1535,11.1692,11.1456,11.1614,5876000.0
2010-07-16 12:50:00,14.2,14.22,14.17,14.18,2758000.0,11.1535,11.1692,11.1299,11.1378,2758000.0
2010-07-16 12:55:00,14.18,14.18,14.12,14.12,3317900.0,11.1378,11.1378,11.0907,11.0907,3317900.0
2010-07-16 13:00:00,14.13,14.18,14.12,14.13,2438800.0,11.0985,11.1378,11.0907,11.0985,2438800.0
2010-07-16 13:05:00,14.13,14.17,14.13,14.16,1414400.0,11.0985,11.1299,11.0985,11.1221,1414400.0
2010-07-16 13:10:00,14.17,14.17,14.12,14.14,3082200.0,11.1299,11.1299,11.0907,11.1064,3082200.0
2010-07-16 13:15:00,14.15,14.2,14.14,14.16,1925900.0,11.1142,11.1535,11.1064,11.1221,1925900.0
2010-07-16 13:20:00,14.15,14.16,14.14,14.15,1523800.0,11.1142,11.1221,11.1064,11.1142,1523800.0
2010-07-16 13:25:00,14.15,14.18,14.13,14.14,2252900.0,11.1142,11.1378,11.0985,11.1064,2252900.0
2010-07-16 13:30:00,14.14,14.18,14.13,14.16,4085300.0,11.1064,11.1378,11.0985,11.1221,4085300.0
2010-07-16 13:35:00,14.17,14.18,14.12,14.13,3816600.0,11.1299,11.1378,11.0907,11.0985,3816600.0
2010-07-16 13:40:00,14.14,14.15,14.06,14.06,6296900.0,11.1064,11.1142,11.0435,11.0435,6296900.0
2010-07-16 13:45:00,14.07,14.09,14.04,14.07,4439100.0,11.0514,11.0671,11.0278,11.0514,4439100.0
2010-07-16 13:50:00,14.07,14.12,14.04,14.06,2012300.0,11.0514,11.0907,11.0278,11.0435,2012300.0
2010-07-16 13:55:00,14.06,14.07,14.03,14.04,3304500.0,11.0435,11.0514,11.02,11.0278,3304500.0
2010-07-16 14:00:00,14.05,14.13,14.03,14.09,2619200.0,11.0357,11.0985,11.02,11.0671,2619200.0
2010-07-16 14:05:00,14.09,14.09,14.06,14.07,1548800.0,11.0671,11.0671,11.0435,11.0514,1548800.0
2010-07-16 14:10:00,14.06,14.09,14.05,14.06,2429000.0,11.0435,11.0671,11.0357,11.0435,2429000.0
2010-07-16 14:15:00,14.07,14.08,14.03,14.03,3321900.0,11.0514,11.0592,11.02,11.02,3321900.0
2010-07-16 14:20:00,14.03,14.05,14.01,14.04,3958100.0,11.02,11.0357,11.0043,11.0278,3958100.0
2010-07-16 14:25:00,14.04,14.06,14.03,14.03,1844400.0,11.0278,11.0435,11.02,11.02,1844400.0
2010-07-16 14:30:00,14.03,14.05,14.01,14.02,2327900.0,11.02,11.0357,11.0043,11.0121,2327900.0
2010-07-16 14:35:00,14.02,14.03,13.98,13.99,7001300.0,11.0121,11.02,10.9807,10.9886,7001300.0
2010-07-16 14:40:00,13.98,14.02,13.98,14.01,5647000.0,10.9807,11.0121,10.9807,11.0043,5647000.0
2010-07-16 14:45:00,14.01,14.06,13.99,14.05,3109800.0,11.0043,11.0435,10.9886,11.0357,3109800.0
2010-07-16 14:50:00,14.05,14.06,14.02,14.03,2020600.0,11.0357,11.0435,11.0121,11.02,2020600.0
2010-07-16 14:55:00,14.03,14.04,14.01,14.02,2438400.0,11.02,11.0278,11.0043,11.0121,2438400.0
2010-07-16 15:00:00,14.03,14.05,13.99,14.05,3725300.0,11.02,11.0357,10.9886,11.0357,3725300.0
2010-07-16 15:05:00,14.05,14.05,14.01,14.02,3071700.0,11.0357,11.0357,11.0043,11.0121,3071700.0
2010-07-16 15:10:00,14.02,14.03,14.0,14.03,2940200.0,11.0121,11.02,10.9964,11.02,2940200.0
2010-07-16 15:15:00,14.03,14.06,14.02,14.03,2835100.0,11.02,11.0435,11.0121,11.02,2835100.0
2010-07-16 15:20:00,14.04,14.04,13.98,13.98,3193000.0,11.0278,11.0278,10.9807,10.9807,3193000.0
2010-07-16 15:25:00,13.98,14.0,13.96,14.0,4478200.0,10.9807,10.9964,10.965,10.9964,4478200.0
2010-07-16 15:30:00,14.0,14.03,13.99,14.03,3746900.0,10.9964,11.02,10.9886,11.02,3746900.0
2010-07-16 15:35:00,14.03,14.03,13.99,14.02,5442400.0,11.02,11.02,10.9886,11.0121,5442400.0
2010-07-16 15:40:00,14.02,14.04,14.0,14.02,4603400.0,11.0121,11.0278,10.9964,11.0121,4603400.0
2010-07-16 15:45:00,14.02,14.06,13.97,13.99,11190800.0,11.0121,11.0435,10.9728,10.9886,11190800.0
2010-07-16 15:50:00,13.99,14.08,13.99,14.08,7969600.0,10.9886,11.0592,10.9886,11.0592,7969600.0
2010-07-16 15:55:00,14.08,14.08,13.98,14.0,17437200.0,11.0592,11.0592,10.9807,10.9964,17437200.0
2010-07-19 09:30:00,13.97,14.02,13.84,13.85,13163600.0,10.9728,11.0121,10.8707,10.8786,13163600.0
2010-07-19 09:35:00,13.85,13.85,13.75,13.76,8102000.0,10.8786,10.8786,10.8,10.8079,8102000.0
2010-07-19 09:40:00,13.75,13.78,13.67,13.69,9344400.0,10.8,10.8236,10.7372,10.7529,9344400.0
2010-07-19 09:45:00,13.69,13.71,13.6,13.63,10329800.0,10.7529,10.7686,10.6822,10.7058,10329800.0
2010-07-19 09:50:00,13.63,13.72,13.58,13.67,10108000.0,10.7058,10.7765,10.6665,10.7372,10108000.0
2010-07-19 09:55:00,13.68,13.68,13.62,13.64,4469300.0,10.7451,10.7451,10.6979,10.7136,4469300.0
2010-07-19 10:00:00,13.64,13.65,13.56,13.57,9181200.0,10.7136,10.7215,10.6508,10.6587,9181200.0
2010-07-19 10:05:00,13.57,13.66,13.54,13.55,8069900.0,10.6587,10.7294,10.6351,10.643,8069900.0
2010-07-19 10:10:00,13.54,13.61,13.54,13.59,4845200.0,10.6351,10.6901,10.6351,10.6744,4845200.0
2010-07-19 10:15:00,13.58,13.61,13.56,13.6,3903000.0,10.6665,10.6901,10.6508,10.6822,3903000.0
2010-07-19 10:20:00,13.6,13.61,13.57,13.57,4329400.0,10.6822,10.6901,10.6587,10.6587,4329400.0
2010-07-19 10:25:00,13.57,13.58,13.51,13.52,5236600.0,10.6587,10.6665,10.6115,10.6194,5236600.0
2010-07-19 10:30:00,13.53,13.56,13.5,13.52,6074900.0,10.6272,10.6508,10.6037,10.6194,6074900.0
2010-07-19 10:35:00,13.51,13.52,13.45,13.45,9060300.0,10.6115,10.6194,10.5644,10.5644,9060300.0
2010-07-19 10:40:00,13.45,13.47,13.42,13.46,4635500.0,10.5644,10.5801,10.5408,10.5723,4635500.0
2010-07-19 10:45:00,13.46,13.49,13.43,13.44,3836000.0,10.5723,10.5958,10.5487,10.5566,3836000.0
2010-07-19 10:50:00,13.45,13.46,13.41,13.44,3206800.0,10.5644,10.5723,10.533,10.5566,3206800.0
2010-07-19 10:55:00,13.44,13.44,13.36,13.38,6302300.0,10.5566,10.5566,10.4937,10.5094,6302300.0
2010-07-19 11:00:00,13.38,13.39,13.33,13.35,6731000.0,10.5094,10.5173,10.4702,10.4859,6731000.0
2010-07-19 11:05:00,13.34,13.42,13.34,13.4,6177100.0,10.478,10.5408,10.478,10.5251,6177100.0
2010-07-19 11:10:00,13.4,13.45,13.4,13.41,3487800.0,10.5251,10.5644,10.5251,10.533,3487800.0
2010-07-19 11:15:00,13.41,13.47,13.41,13.45,4082300.0,10.533,10.5801,10.533,10.5644,4082300.0
2010-07-19 11:20:00,13.46,13.46,13.42,13.45,1997600.0,10.5723,10.5723,10.5408,10.5644,1997600.0
2010-07-19 11:25:00,13.45,13.46,13.43,13.46,1789400.0,10.5644,10.5723,10.5487,10.5723,1789400.0
2010-07-19 11:30:00,13.46,13.49,13.43,13.44,2477800.0,10.5723,10.5958,10.5487,10.5566,2477800.0
2010-07-19 11:35:00,13.44,13.44,13.35,13.36,4111600.0,10.5566,10.5566,10.4859,10.4937,4111600.0
2010-07-19 11:40:00,13.36,13.36,13.32,13.34,4481200.0,10.4937,10.4937,10.4623,10.478,4481200.0
2010-07-19 11:45:00,13.35,13.36,13.3,13.36,4820100.0,10.4859,10.4937,10.4466,10.4937,4820100.0
2010-07-19 11:50:00,13.36,13.42,13.34,13.41,3693700.0,10.4937,10.5408,10.478,10.533,3693700.0
2010-07-19 11:55:00,13.41,13.42,13.38,13.39,1745800.0,10.533,10.5408,10.5094,10.5173,1745800.0
2010-07-19 12:00:00,13.39,13.4,13.36,13.37,1848700.0,10.5173,10.5251,10.4937,10.5016,1848700.0
2010-07-19 12:05:00,13.37,13.44,13.36,13.44,1665700.0,10.5016,10.5566,10.4937,10.5566,1665700.0
2010-07-19 12:10:00,13.43,13.44,13.35,13.41,2128000.0,10.5487,10.5566,10.4859,10.533,2128000.0
2010-07-19 12:15:00,13.4,13.46,13.4,13.45,2266200.0,10.5251,10.5723,10.5251,10.5644,2266200.0
2010-07-19 12:20:00,13.45,13.49,13.45,13.48,2951700.0,10.5644,10.5958,10.5644,10.588,2951700.0
2010-07-19 12:25:00,13.48,13.5,13.47,13.5,2293500.0,10.588,10.6037,10.5801,10.6037,2293500.0
2010-07-19 12:30:00,13.49,13.5,13.45,13.45,1574400.0,10.5958,10.6037,10.5644,10.5644,1574400.0
2010-07-19 12:35:00,13.45,13.5,13.45,13.49,2484900.0,10.5644,10.6037,10.5644,10.5958,2484900.0
2010-07-19 12:40:00,13.49,13.5,13.44,13.45,2527500.0,10.5958,10.6037,10.5566,10.5644,2527500.0
2010-07-19 12:45:00,13.45,13.48,13.42,13.48,2888900.0,10.5644,10.588,10.5408,10.588,2888900.0
2010-07-19 12:50:00,13.48,13.5,13.47,13.5,2980600.0,10.588,10.6037,10.5801,10.6037,2980600.0
2010-07-19 12:55:00,13.5,13.5,13.45,13.49,2739500.0,10.6037,10.6037,10.5644,10.5958,2739500.0
2010-07-19 13:00:00,13.49,13.53,13.48,13.52,2990000.0,10.5958,10.6272,10.588,10.6194,2990000.0
2010-07-19 13:05:00,13.52,13.54,13.47,13.5,3620100.0,10.6194,10.6351,10.5801,10.6037,3620100.0
2010-07-19 13:10:00,13.5,13.52,13.49,13.5,2384700.0,10.6037,10.6194,10.5958,10.6037,2384700.0
2010-07-19 13:15:00,13.49,13.51,13.45,13.45,2488600.0,10.5958,10.6115,10.5644,10.5644,2488600.0
2010-07-19 13:20:00,13.45,13.48,13.45,13.47,1501400.0,10.5644,10.588,10.5644,10.5801,1501400.0
2010-07-19 13:25:00,13.48,13.49,13.46,13.48,1316500.0,10.588,10.5958,10.5723,10.588,1316500.0
2010-07-19 13:30:00,13.48,13.52,13.48,13.49,2452800.0,10.588,10.6194,10.588,10.5958,2452800.0
2010-07-19 13:35:00,13.49,13.49,13.45,13.47,1379600.0,10.5958,10.5958,10.5644,10.5801,1379600.0
2010-07-19 13:40:00,13.47,13.47,13.37,13.4,3640900.0,10.5801,10.5801,10.5016,10.5251,3640900.0
2010-07-19 13:45:00,13.41,13.45,13.4,13.45,1355000.0,10.533,10.5644,10.5251,10.5644,1355000.0
2010-07-19 13:50:00,13.45,13.45,13.42,13.43,1393300.0,10.5644,10.5644,10.5408,10.5487,1393300.0
2010-07-19 13:55:00,13.43,13.45,13.41,13.43,2186300.0,10.5487,10.5644,10.533,10.5487,2186300.0
2010-07-19 14:00:00,13.43,13.47,13.42,13.45,2191000.0,10.5487,10.5801,10.5408,10.5644,2191000.0
2010-07-19 14:05:00,13.44,13.47,13.44,13.46,2273900.0,10.5566,10.5801,10.5566,10.5723,2273900.0
2010-07-19 14:10:00,13.46,13.5,13.46,13.5,1781400.0,10.5723,10.6037,10.5723,10.6037,1781400.0
2010-07-19 14:15:00,13.49,13.53,13.49,13.53,2369700.0,10.5958,10.6272,10.5958,10.6272,2369700.0
2010-07-19 14:20:00,13.53,13.54,13.5,13.52,2608800.0,10.6272,10.6351,10.6037,10.6194,2608800.0
2010-07-19 14:25:00,13.53,13.57,13.52,13.53,2309500.0,10.6272,10.6587,10.6194,10.6272,2309500.0
2010-07-19 14:30:00,13.52,13.53,13.48,13.51,2553200.0,10.6194,10.6272,10.588,10.6115,2553200.0
2010-07-19 14:35:00,13.51,13.51,13.49,13.51,1165700.0,10.6115,10.6115,10.5958,10.6115,1165700.0
2010-07-19 14:40:00,13.51,13.55,13.5,13.55,1476800.0,10.6115,10.643,10.6037,10.643,1476800.0
2010-07-19 14:45:00,13.55,13.58,13.54,13.57,2802900.0,10.643,10.6665,10.6351,10.6587,2802900.0
2010-07-19 14:50:00,13.57,13.64,13.57,13.62,2802600.0,10.6587,10.7136,10.6587,10.6979,2802600.0
2010-07-19 14:55:00,13.63,13.63,13.58,13.58,3309900.0,10.7058,10.7058,10.6665,10.6665,3309900.0
2010-07-19 15:00:00,13.58,13.62,13.57,13.62,3145000.0,10.6665,10.6979,10.6587,10.6979,3145000.0
2010-07-19 15:05:00,13.61,13.69,13.6,13.69,3987200.0,10.6901,10.7529,10.6822,10.7529,3987200.0
2010-07-19 15:10:00,13.68,13.72,13.65,13.65,4209400.0,10.7451,10.7765,10.7215,10.7215,4209400.0
2010-07-19 15:15:00,13.65,13.68,13.63,13.66,2879400.0,10.7215,10.7451,10.7058,10.7294,2879400.0
2010-07-19 15:20:00,13.65,13.66,13.62,13.64,2342700.0,10.7215,10.7294,10.6979,10.7136,2342700.0
2010-07-19 15:25:00,13.63,13.64,13.54,13.57,4306700.0,10.7058,10.7136,10.6351,10.6587,4306700.0
2010-07-19 15:30:00,13.57,13.61,13.56,13.6,2620900.0,10.6587,10.6901,10.6508,10.6822,2620900.0
2010-07-19 15:35:00,13.6,13.63,13.57,13.58,2793700.0,10.6822,10.7058,10.6587,10.6665,2793700.0
2010-07-19 15:40:00,13.57,13.62,13.55,13.61,4054000.0,10.6587,10.6979,10.643,10.6901,4054000.0
2010-07-19 15:45:00,13.61,13.63,13.58,13.62,4456400.0,10.6901,10.7058,10.6665,10.6979,4456400.0
2010-07-19 15:50:00,13.62,13.64,13.58,13.61,5013600.0,10.6979,10.7136,10.6665,10.6901,5013600.0
2010-07-19 15:55:00,13.61,13.64,13.58,13.6,8425300.0,10.6901,10.7136,10.6665,10.6822,8425300.0
2010-07-20 09:30:00,13.37,13.39,13.3,13.36,7578400.0,10.5016,10.5173,10.4466,10.4937,7578400.0
2010-07-20 09:35:00,13.36,13.43,13.34,13.39,4627000.0,10.4937,10.5487,10.478,10.5173,4627000.0
2010-07-20 09:40:00,13.39,13.46,13.36,13.42,4996200.0,10.5173,10.5723,10.4937,10.5408,4996200.0
2010-07-20 09:45:00,13.42,13.47,13.37,13.42,3990800.0,10.5408,10.5801,10.5016,10.5408,3990800.0
2010-07-20 09:50:00,13.42,13.47,13.41,13.41,4054000.0,10.5408,10.5801,10.533,10.533,4054000.0
2010-07-20 09:55:00,13.41,13.45,13.38,13.43,3718800.0,10.533,10.5644,10.5094,10.5487,3718800.0
2010-07-20 10:00:00,13.43,13.47,13.41,13.41,3112700.0,10.5487,10.5801,10.533,10.533,3112700.0
2010-07-20 10:05:00,13.42,13.46,13.41,13.44,1251400.0,10.5408,10.5723,10.533,10.5566,1251400.0
2010-07-20 10:10:00,13.44,13.5,13.4,13.43,3231600.0,10.5566,10.6037,10.5251,10.5487,3231600.0
2010-07-20 10:15:00,13.43,13.51,13.43,13.5,2271800.0,10.5487,10.6115,10.5487,10.6037,2271800.0
2010-07-20 10:20:00,13.51,13.55,13.5,13.54,2972800.0,10.6115,10.643,10.6037,10.6351,2972800.0
2010-07-20 10:25:00,13.54,13.57,13.5,13.54,2227100.0,10.6351,10.6587,10.6037,10.6351,2227100.0
2010-07-20 10:30:00,13.54,13.56,13.5,13.56,1908300.0,10.6351,10.6508,10.6037,10.6508,1908300.0
2010-07-20 10:35:00,13.56,13.59,13.55,13.56,2223100.0,10.6508,10.6744,10.643,10.6508,2223100.0
2010-07-20 10:40:00,13.57,13.59,13.55,13.57,1708700.0,10.6587,10.6744,10.643,10.6587,1708700.0
2010-07-20 10:45:00,13.57,13.61,13.57,13.6,2565900.0,10.6587,10.6901,10.6587,10.6822,2565900.0
2010-07-20 10:50:00,13.61,13.62,13.55,13.6,2794600.0,10.6901,10.6979,10.643,10.6822,2794600.0
2010-07-20 10:55:00,13.6,13.61,13.58,13.58,2191900.0,10.6822,10.6901,10.6665,10.6665,2191900.0
2010-07-20 11:00:00,13.59,13.59,13.56,13.57,2475700.0,10.6744,10.6744,10.6508,10.6587,2475700.0
2010-07-20 11:05:00,13.58,13.58,13.52,13.58,1885700.0,10.6665,10.6665,10.6194,10.6665,1885700.0
2010-07-20 11:10:00,13.58,13.6,13.57,13.58,1034800.0,10.6665,10.6822,10.6587,10.6665,1034800.0
2010-07-20 11:15:00,13.58,13.61,13.57,13.59,1881800.0,10.6665,10.6901,10.6587,10.6744,1881800.0
2010-07-20 11:20:00,13.59,13.59,13.54,13.55,1403300.0,10.6744,10.6744,10.6351,10.643,1403300.0
2010-07-20 11:25:00,13.55,13.57,13.54,13.57,1362500.0,10.643,10.6587,10.6351,10.6587,1362500.0
2010-07-20 11:30:00,13.57,13.58,13.54,13.55,1087400.0,10.6587,10.6665,10.6351,10.643,1087400.0
2010-07-20 11:35:00,13.55,13.55,13.51,13.52,1157200.0,10.643,10.643,10.6115,10.6194,1157200.0
2010-07-20 11:40:00,13.52,13.53,13.5,13.52,1426700.0,10.6194,10.6272,10.6037,10.6194,1426700.0
2010-07-20 11:45:00,13.52,13.53,13.5,13.52,855600.0,10.6194,10.6272,10.6037,10.6194,855600.0
2010-07-20 11:50:00,13.51,13.52,13.47,13.48,2263100.0,10.6115,10.6194,10.5801,10.588,2263100.0
2010-07-20 11:55:00,13.48,13.5,13.47,13.49,815900.0,10.588,10.6037,10.5801,10.5958,815900.0
2010-07-20 12:00:00,13.49,13.5,13.48,13.49,1109800.0,10.5958,10.6037,10.588,10.5958,1109800.0
2010-07-20 12:05:00,13.5,13.53,13.49,13.51,1142300.0,10.6037,10.6272,10.5958,10.6115,1142300.0
2010-07-20 12:10:00,13.51,13.52,13.47,13.47,995900.0,10.6115,10.6194,10.5801,10.5801,995900.0
2010-07-20 12:15:00,13.47,13.48,13.44,13.46,1395800.0,10.5801,10.588,10.5566,10.5723,1395800.0
2010-07-20 12:20:00,13.46,13.46,13.45,13.46,487600.0,10.5723,10.5723,10.5644,10.5723,487600.0
2010-07-20 12:25:00,13.45,13.48,13.45,13.47,983500.0,10.5644,10.588,10.5644,10.5801,983500.0
2010-07-20 12:30:00,13.47,13.5,13.46,13.49,913900.0,10.5801,10.6037,10.5723,10.5958,913900.0
2010-07-20 12:35:00,13.49,13.55,13.48,13.48,1082600.0,10.5958,10.643,10.588,10.588,1082600.0
2010-07-20 12:40:00,13.48,13.5,13.47,13.5,549400.0,10.588,10.6037,10.5801,10.6037,549400.0
2010-07-20 12:45:00,13.5,13.53,13.49,13.52,932300.0,10.6037,10.6272,10.5958,10.6194,932300.0
2010-07-20 12:50:00,13.52,13.53,13.5,13.5,871600.0,10.6194,10.6272,10.6037,10.6037,871600.0
2010-07-20 12:55:00,13.51,13.53,13.5,13.53,623400.0,10.6115,10.6272,10.6037,10.6272,623400.0
2010-07-20 13:00:00,13.52,13.54,13.52,13.52,851000.0,10.6194,10.6351,10.6194,10.6194,851000.0
2010-07-20 13:05:00,13.53,13.54,13.5,13.5,1189200.0,10.6272,10.6351,10.6037,10.6037,1189200.0
2010-07-20 13:10:00,13.5,13.5,13.46,13.47,902700.0,10.6037,10.6037,10.5723,10.5801,902700.0
2010-07-20 13:15:00,13.47,13.51,13.47,13.5,1127900.0,10.5801,10.6115,10.5801,10.6037,1127900.0
2010-07-20 13:20:00,13.49,13.53,13.49,13.53,1142600.0,10.5958,10.6272,10.5958,10.6272,1142600.0
2010-07-20 13:25:00,13.52,13.53,13.51,13.53,863500.0,10.6194,10.6272,10.6115,10.6272,863500.0
2010-07-20 13:30:00,13.53,13.55,13.5,13.54,1193800.0,10.6272,10.643,10.6037,10.6351,1193800.0
2010-07-20 13:35:00,13.55,13.61,13.55,13.57,3578000.0,10.643,10.6901,10.643,10.6587,3578000.0
2010-07-20 13:40:00,13.57,13.59,13.56,13.57,1115400.0,10.6587,10.6744,10.6508,10.6587,1115400.0
2010-07-20 13:45:00,13.56,13.59,13.56,13.58,1005000.0,10.6508,10.6744,10.6508,10.6665,1005000.0
2010-07-20 13:50:00,13.57,13.62,13.57,13.61,1420400.0,10.6587,10.6979,10.6587,10.6901,1420400.0
2010-07-20 13:55:00,13.61,13.63,13.58,13.63,1963800.0,10.6901,10.7058,10.6665,10.7058,1963800.0
2010-07-20 14:00:00,13.63,13.63,13.58,13.58,1926800.0,10.7058,10.7058,10.6665,10.6665,1926800.0
2010-07-20 14:05:00,13.58,13.6,13.56,13.56,1301700.0,10.6665,10.6822,10.6508,10.6508,1301700.0
2010-07-20 14:10:00,13.57,13.63,13.56,13.61,2314400.0,10.6587,10.7058,10.6508,10.6901,2314400.0
2010-07-20 14:15:00,13.61,13.67,13.61,13.67,4094600.0,10.6901,10.7372,10.6901,10.7372,4094600.0
2010-07-20 14:20:00,13.66,13.66,13.63,13.63,2663500.0,10.7294,10.7294,10.7058,10.7058,2663500.0
2010-07-20 14:25:00,13.63,13.67,13.62,13.67,2016900.0,10.7058,10.7372,10.6979,10.7372,2016900.0
2010-07-20 14:30:00,13.67,13.78,13.66,13.75,4452200.0,10.7372,10.8236,10.7294,10.8,4452200.0
2010-07-20 14:35:00,13.75,13.78,13.73,13.75,2891800.0,10.8,10.8236,10.7843,10.8,2891800.0
2010-07-20 14:40:00,13.75,13.77,13.73,13.74,2677000.0,10.8,10.8158,10.7843,10.7922,2677000.0
2010-07-20 14:45:00,13.75,13.8,13.74,13.79,3307900.0,10.8,10.8393,10.7922,10.8315,3307900.0
2010-07-20 14:50:00,13.79,13.81,13.76,13.76,2647300.0,10.8315,10.8472,10.8079,10.8079,2647300.0
2010-07-20 14:55:00,13.76,13.77,13.74,13.76,1951500.0,10.8079,10.8158,10.7922,10.8079,1951500.0
2010-07-20 15:00:00,13.76,13.77,13.74,13.77,1624800.0,10.8079,10.8158,10.7922,10.8158,1624800.0
2010-07-20 15:05:00,13.76,13.78,13.75,13.76,849900.0,10.8079,10.8236,10.8,10.8079,849900.0
2010-07-20 15:10:00,13.77,13.78,13.75,13.78,1737000.0,10.8158,10.8236,10.8,10.8236,1737000.0
2010-07-20 15:15:00,13.77,13.81,13.77,13.8,2659700.0,10.8158,10.8472,10.8158,10.8393,2659700.0
2010-07-20 15:20:00,13.8,13.83,13.78,13.83,2737200.0,10.8393,10.8629,10.8236,10.8629,2737200.0
2010-07-20 15:25:00,13.82,13.85,13.79,13.81,2507600.0,10.855,10.8786,10.8315,10.8472,2507600.0
2010-07-20 15:30:00,13.82,13.85,13.81,13.82,3231300.0,10.855,10.8786,10.8472,10.855,3231300.0
2010-07-20 15:35:00,13.82,13.83,13.76,13.76,3583600.0,10.855,10.8629,10.8079,10.8079,3583600.0
2010-07-20 15:40:00,13.77,13.78,13.71,13.76,2864100.0,10.8158,10.8236,10.7686,10.8079,2864100.0
2010-07-20 15:45:00,13.76,13.8,13.74,13.79,3148900.0,10.8079,10.8393,10.7922,10.8315,3148900.0
2010-07-20 15:50:00,13.79,13.8,13.72,13.73,4274200.0,10.8315,10.8393,10.7765,10.7843,4274200.0
2010-07-20 15:55:00,13.73,13.78,13.72,13.77,7734300.0,10.7843,10.8236,10.7765,10.8158,7734300.0
2010-07-21 09:30:00,13.96,13.97,13.87,13.92,5948500.0,10.965,10.9728,10.8943,10.9336,5948500.0
2010-07-21 09:35:00,13.92,13.92,13.82,13.82,5022700.0,10.9336,10.9336,10.855,10.855,5022700.0
2010-07-21 09:40:00,13.82,13.86,13.8,13.81,4395000.0,10.855,10.8864,10.8393,10.8472,4395000.0
2010-07-21 09:45:00,13.8,13.84,13.72,13.73,4624200.0,10.8393,10.8707,10.7765,10.7843,4624200.0
2010-07-21 09:50:00,13.72,13.73,13.66,13.69,4760300.0,10.7765,10.7843,10.7294,10.7529,4760300.0
2010-07-21 09:55:00,13.69,13.73,13.66,13.73,2387100.0,10.7529,10.7843,10.7294,10.7843,2387100.0
2010-07-21 10:00:00,13.73,13.75,13.72,13.75,2069000.0,10.7843,10.8,10.7765,10.8,2069000.0
2010-07-21 10:05:00,13.75,13.76,13.67,13.73,3538900.0,10.8,10.8079,10.7372,10.7843,3538900.0
2010-07-21 10:10:00,13.73,13.75,13.68,13.75,2341500.0,10.7843,10.8,10.7451,10.8,2341500.0
2010-07-21 10:15:00,13.75,13.82,13.74,13.81,3464100.0,10.8,10.855,10.7922,10.8472,3464100.0
2010-07-21 10:20:00,13.81,13.85,13.8,13.84,3798000.0,10.8472,10.8786,10.8393,10.8707,3798000.0
2010-07-21 10:25:00,13.83,13.85,13.8,13.85,1901900.0,10.8629,10.8786,10.8393,10.8786,1901900.0
2010-07-21 10:30:00,13.85,13.85,13.75,13.77,2066200.0,10.8786,10.8786,10.8,10.8158,2066200.0
2010-07-21 10:35:00,13.78,13.81,13.76,13.78,1540400.0,10.8236,10.8472,10.8079,10.8236,1540400.0
2010-07-21 10:40:00,13.78,13.79,13.75,13.75,1168200.0,10.8236,10.8315,10.8,10.8,1168200.0
2010-07-21 10:45:00,13.76,13.78,13.74,13.78,2045200.0,10.8079,10.8236,10.7922,10.8236,2045200.0
2010-07-21 10:50:00,13.77,13.8,13.75,13.76,1259200.0,10.8158,10.8393,10.8,10.8079,1259200.0
2010-07-21 10:55:00,13.76,13.77,13.69,13.71,2293500.0,10.8079,10.8158,10.7529,10.7686,2293500.0
2010-07-21 11:00:00,13.71,13.71,13.62,13.63,3807800.0,10.7686,10.7686,10.6979,10.7058,3807800.0
2010-07-21 11:05:00,13.63,13.64,13.55,13.59,3486600.0,10.7058,10.7136,10.643,10.6744,3486600.0
2010-07-21 11:10:00,13.59,13.7,13.56,13.61,2099900.0,10.6744,10.7608,10.6508,10.6901,2099900.0
2010-07-21 11:15:00,13.6,13.61,13.54,13.56,2704000.0,10.6822,10.6901,10.6351,10.6508,2704000.0
2010-07-21 11:20:00,13.56,13.62,13.55,13.59,1565800.0,10.6508,10.6979,10.643,10.6744,1565800.0
2010-07-21 11:25:00,13.59,13.6,13.56,13.57,1622000.0,10.6744,10.6822,10.6508,10.6587,1622000.0
2010-07-21 11:30:00,13.58,13.58,13.51,13.53,2941500.0,10.6665,10.6665,10.6115,10.6272,2941500.0
2010-07-21 11:35:00,13.54,13.57,13.52,13.56,1599200.0,10.6351,10.6587,10.6194,10.6508,1599200.0
2010-07-21 11:40:00,13.57,13.58,13.54,13.56,1721100.0,10.6587,10.6665,10.6351,10.6508,1721100.0
2010-07-21 11:45:00,13.56,13.57,13.54,13.57,1038800.0,10.6508,10.6587,10.6351,10.6587,1038800.0
2010-07-21 11:50:00,13.56,13.57,13.55,13.57,1007300.0,10.6508,10.6587,10.643,10.6587,1007300.0
2010-07-21 11:55:00,13.57,13.61,13.56,13.6,1648400.0,10.6587,10.6901,10.6508,10.6822,1648400.0
2010-07-21 12:00:00,13.61,13.63,13.6,13.63,1614700.0,10.6901,10.7058,10.6822,10.7058,1614700.0
2010-07-21 12:05:00,13.63,13.63,13.59,13.59,1395300.0,10.7058,10.7058,10.6744,10.6744,1395300.0
2010-07-21 12:10:00,13.6,13.64,13.58,13.63,981300.0,10.6822,10.7136,10.6665,10.7058,981300.0
2010-07-21 12:15:00,13.64,13.65,13.6,13.62,1516100.0,10.7136,10.7215,10.6822,10.6979,1516100.0
2010-07-21 12:20:00,13.61,13.62,13.6,13.61,873700.0,10.6901,10.6979,10.6822,10.6901,873700.0
2010-07-21 12:25:00,13.61,13.62,13.6,13.6,1078700.0,10.6901,10.6979,10.6822,10.6822,1078700.0
2010-07-21 12:30:00,13.61,13.66,13.6,13.66,1240100.0,10.6901,10.7294,10.6822,10.7294,1240100.0
2010-07-21 12:35:00,13.66,13.68,13.65,13.67,815700.0,10.7294,10.7451,10.7215,10.7372,815700.0
2010-07-21 12:40:00,13.67,13.67,13.61,13.63,1141900.0,10.7372,10.7372,10.6901,10.7058,1141900.0
2010-07-21 12:45:00,13.63,13.63,13.59,13.6,3140400.0,10.7058,10.7058,10.6744,10.6822,3140400.0
2010-07-21 12:50:00,13.6,13.61,13.57,13.58,1434700.0,10.6822,10.6901,10.6587,10.6665,1434700.0
2010-07-21 12:55:00,13.58,13.59,13.56,13.58,1232500.0,10.6665,10.6744,10.6508,10.6665,1232500.0
2010-07-21 13:00:00,13.57,13.59,13.57,13.59,917600.0,10.6587,10.6744,10.6587,10.6744,917600.0
2010-07-21 13:05:00,13.59,13.61,13.58,13.6,759400.0,10.6744,10.6901,10.6665,10.6822,759400.0
2010-07-21 13:10:00,13.59,13.6,13.57,13.58,1135700.0,10.6744,10.6822,10.6587,10.6665,1135700.0
2010-07-21 13:15:00,13.58,13.59,13.56,13.58,1468700.0,10.6665,10.6744,10.6508,10.6665,1468700.0
2010-07-21 13:20:00,13.58,13.59,13.56,13.56,726400.0,10.6665,10.6744,10.6508,10.6508,726400.0
2010-07-21 13:25:00,13.56,13.57,13.54,13.55,1619600.0,10.6508,10.6587,10.6351,10.643,1619600.0
2010-07-21 13:30:00,13.55,13.59,13.55,13.59,703400.0,10.643,10.6744,10.643,10.6744,703400.0
2010-07-21 13:35:00,13.59,13.6,13.58,13.59,761700.0,10.6744,10.6822,10.6665,10.6744,761700.0
2010-07-21 13:40:00,13.58,13.59,13.55,13.58,1582100.0,10.6665,10.6744,10.643,10.6665,1582100.0
2010-07-21 13:45:00,13.57,13.59,13.55,13.59,1548900.0,10.6587,10.6744,10.643,10.6744,1548900.0
2010-07-21 13:50:00,13.59,13.62,13.58,13.6,1682200.0,10.6744,10.6979,10.6665,10.6822,1682200.0
2010-07-21 13:55:00,13.61,13.61,13.57,13.57,810000.0,10.6901,10.6901,10.6587,10.6587,810000.0
2010-07-21 14:00:00,13.57,13.59,13.5,13.53,3521400.0,10.6587,10.6744,10.6037,10.6272,3521400.0
2010-07-21 14:05:00,13.52,13.53,13.47,13.47,4593700.0,10.6194,10.6272,10.5801,10.5801,4593700.0
2010-07-21 14:10:00,13.47,13.48,13.39,13.44,5763200.0,10.5801,10.588,10.5173,10.5566,5763200.0
2010-07-21 14:15:00,13.44,13.45,13.41,13.44,3823700.0,10.5566,10.5644,10.533,10.5566,3823700.0
2010-07-21 14:20:00,13.43,13.46,13.4,13.45,3098000.0,10.5487,10.5723,10.5251,10.5644,3098000.0
2010-07-21 14:25:00,13.44,13.46,13.41,13.44,1469600.0,10.5566,10.5723,10.533,10.5566,1469600.0
2010-07-21 14:30:00,13.44,13.44,13.37,13.39,2988000.0,10.5566,10.5566,10.5016,10.5173,2988000.0
2010-07-21 14:35:00,13.38,13.41,13.37,13.41,2772200.0,10.5094,10.533,10.5016,10.533,2772200.0
2010-07-21 14:40:00,13.41,13.47,13.4,13.46,2493500.0,10.533,10.5801,10.5251,10.5723,2493500.0
2010-07-21 14:45:00,13.46,13.48,13.4,13.46,3718600.0,10.5723,10.588,10.5251,10.5723,3718600.0
2010-07-21 14:50:00,13.45,13.46,13.38,13.4,3174500.0,10.5644,10.5723,10.5094,10.5251,3174500.0
2010-07-21 14:55:00,13.39,13.41,13.35,13.38,3071500.0,10.5173,10.533,10.4859,10.5094,3071500.0
2010-07-21 15:00:00,13.39,13.39,13.36,13.39,2527200.0,10.5173,10.5173,10.4937,10.5173,2527200.0
2010-07-21 15:05:00,13.38,13.42,13.37,13.4,2394800.0,10.5094,10.5408,10.5016,10.5251,2394800.0
2010-07-21 15:10:00,13.4,13.44,13.38,13.43,2316900.0,10.5251,10.5566,10.5094,10.5487,2316900.0
2010-07-21 15:15:00,13.44,13.44,13.38,13.39,3079000.0,10.5566,10.5566,10.5094,10.5173,3079000.0
2010-07-21 15:20:00,13.38,13.43,13.37,13.39,2040200.0,10.5094,10.5487,10.5016,10.5173,2040200.0
2010-07-21 15:25:00,13.4,13.43,13.38,13.39,1514100.0,10.5251,10.5487,10.5094,10.5173,1514100.0
2010-07-21 15:30:00,13.4,13.42,13.37,13.41,2126000.0,10.5251,10.5408,10.5016,10.533,2126000.0
2010-07-21 15:35:00,13.4,13.43,13.38,13.4,3214100.0,10.5251,10.5487,10.5094,10.5251,3214100.0
2010-07-21 15:40:00,13.4,13.41,13.33,13.35,5277500.0,10.5251,10.533,10.4702,10.4859,5277500.0
2010-07-21 15:45:00,13.35,13.4,13.33,13.4,3587000.0,10.4859,10.5251,10.4702,10.5251,3587000.0
2010-07-21 15:50:00,13.4,13.42,13.37,13.38,4046400.0,10.5251,10.5408,10.5016,10.5094,4046400.0
2010-07-21 15:55:00,13.37,13.39,13.33,13.37,8910000.0,10.5016,10.5173,10.4702,10.5016,8910000.0
2010-07-22 09:30:00,13.55,13.65,13.54,13.61,6960700.0,10.643,10.7215,10.6351,10.6901,6960700.0
2010-07-22 09:35:00,13.61,13.67,13.61,13.63,4711600.0,10.6901,10.7372,10.6901,10.7058,4711600.0
2010-07-22 09:40:00,13.63,13.73,13.63,13.73,4836300.0,10.7058,10.7843,10.7058,10.7843,4836300.0
2010-07-22 09:45:00,13.72,13.75,13.67,13.73,4878100.0,10.7765,10.8,10.7372,10.7843,4878100.0
2010-07-22 09:50:00,13.73,13.75,13.69,13.74,3448900.0,10.7843,10.8,10.7529,10.7922,3448900.0
2010-07-22 09:55:00,13.75,13.76,13.71,13.75,3838400.0,10.8,10.8079,10.7686,10.8,3838400.0
2010-07-22 10:00:00,13.75,13.88,13.75,13.88,6084700.0,10.8,10.9022,10.8,10.9022,6084700.0
2010-07-22 10:05:00,13.87,13.88,13.79,13.81,5654300.0,10.8943,10.9022,10.8315,10.8472,5654300.0
2010-07-22 10:10:00,13.81,13.85,13.78,13.81,3668000.0,10.8472,10.8786,10.8236,10.8472,3668000.0
2010-07-22 10:15:00,13.81,13.87,13.81,13.85,2879100.0,10.8472,10.8943,10.8472,10.8786,2879100.0
2010-07-22 10:20:00,13.85,13.89,13.83,13.83,4468300.0,10.8786,10.91,10.8629,10.8629,4468300.0
2010-07-22 10:25:00,13.83,13.86,13.81,13.86,3233500.0,10.8629,10.8864,10.8472,10.8864,3233500.0
2010-07-22 10:30:00,13.85,13.86,13.82,13.82,2166100.0,10.8786,10.8864,10.855,10.855,2166100.0
2010-07-22 10:35:00,13.83,13.86,13.81,13.82,1901000.0,10.8629,10.8864,10.8472,10.855,1901000.0
2010-07-22 10:40:00,13.81,13.84,13.79,13.8,2710100.0,10.8472,10.8707,10.8315,10.8393,2710100.0
2010-07-22 10:45:00,13.79,13.83,13.79,13.82,1662400.0,10.8315,10.8629,10.8315,10.855,1662400.0
2010-07-22 10:50:00,13.82,13.84,13.81,13.82,2225100.0,10.855,10.8707,10.8472,10.855,2225100.0
2010-07-22 10:55:00,13.83,13.83,13.77,13.77,1870800.0,10.8629,10.8629,10.8158,10.8158,1870800.0
2010-07-22 11:00:00,13.77,13.79,13.74,13.75,2122000.0,10.8158,10.8315,10.7922,10.8,2122000.0
2010-07-22 11:05:00,13.74,13.75,13.68,13.68,2609900.0,10.7922,10.8,10.7451,10.7451,2609900.0
2010-07-22 11:10:00,13.68,13.72,13.68,13.72,2203900.0,10.7451,10.7765,10.7451,10.7765,2203900.0
2010-07-22 11:15:00,13.71,13.74,13.71,13.73,1349900.0,10.7686,10.7922,10.7686,10.7843,1349900.0
2010-07-22 11:20:00,13.73,13.76,13.72,13.76,1145500.0,10.7843,10.8079,10.7765,10.8079,1145500.0
2010-07-22 11:25:00,13.75,13.78,13.75,13.77,1620900.0,10.8,10.8236,10.8,10.8158,1620900.0
2010-07-22 11:30:00,13.77,13.78,13.74,13.74,1615400.0,10.8158,10.8236,10.7922,10.7922,1615400.0
2010-07-22 11:35:00,13.74,13.76,13.69,13.7,2341400.0,10.7922,10.8079,10.7529,10.7608,2341400.0
2010-07-22 11:40:00,13.71,13.74,13.7,13.72,1307400.0,10.7686,10.7922,10.7608,10.7765,1307400.0
2010-07-22 11:45:00,13.72,13.73,13.68,13.7,2278800.0,10.7765,10.7843,10.7451,10.7608,2278800.0
2010-07-22 11:50:00,13.7,13.7,13.63,13.66,2492200.0,10.7608,10.7608,10.7058,10.7294,2492200.0
2010-07-22 11:55:00,13.66,13.69,13.65,13.69,1403800.0,10.7294,10.7529,10.7215,10.7529,1403800.0
2010-07-22 12:00:00,13.68,13.7,13.67,13.7,1011000.0,10.7451,10.7608,10.7372,10.7608,1011000.0
2010-07-22 12:05:00,13.69,13.73,13.69,13.73,1264500.0,10.7529,10.7843,10.7529,10.7843,1264500.0
2010-07-22 12:10:00,13.73,13.73,13.7,13.7,984600.0,10.7843,10.7843,10.7608,10.7608,984600.0
2010-07-22 12:15:00,13.7,13.74,13.7,13.72,895400.0,10.7608,10.7922,10.7608,10.7765,895400.0
2010-07-22 12:20:00,13.73,13.74,13.69,13.72,1080500.0,10.7843,10.7922,10.7529,10.7765,1080500.0
2010-07-22 12:25:00,13.72,13.73,13.71,13.71,506300.0,10.7765,10.7843,10.7686,10.7686,506300.0
2010-07-22 12:30:00,13.71,13.74,13.71,13.72,975600.0,10.7686,10.7922,10.7686,10.7765,975600.0
2010-07-22 12:35:00,13.73,13.74,13.72,13.73,1282700.0,10.7843,10.7922,10.7765,10.7843,1282700.0
2010-07-22 12:40:00,13.74,13.74,13.71,13.71,637800.0,10.7922,10.7922,10.7686,10.7686,637800.0
2010-07-22 12:45:00,13.71,13.74,13.7,13.72,1142100.0,10.7686,10.7922,10.7608,10.7765,1142100.0
2010-07-22 12:50:00,13.73,13.76,13.72,13.76,1360500.0,10.7843,10.8079,10.7765,10.8079,1360500.0
2010-07-22 12:55:00,13.76,13.76,13.74,13.75,1643900.0,10.8079,10.8079,10.7922,10.8,1643900.0
2010-07-22 13:00:00,13.76,13.76,13.74,13.75,1961700.0,10.8079,10.8079,10.7922,10.8,1961700.0
2010-07-22 13:05:00,13.75,13.76,13.74,13.75,847000.0,10.8,10.8079,10.7922,10.8,847000.0
2010-07-22 13:10:00,13.76,13.77,13.74,13.76,1776300.0,10.8079,10.8158,10.7922,10.8079,1776300.0
2010-07-22 13:15:00,13.76,13.78,13.75,13.78,1201200.0,10.8079,10.8236,10.8,10.8236,1201200.0
2010-07-22 13:20:00,13.78,13.78,13.76,13.76,845200.0,10.8236,10.8236,10.8079,10.8079,845200.0
2010-07-22 13:25:00,13.76,13.78,13.74,13.74,1035700.0,10.8079,10.8236,10.7922,10.7922,1035700.0
2010-07-22 13:30:00,13.74,13.76,13.74,13.76,704900.0,10.7922,10.8079,10.7922,10.8079,704900.0
2010-07-22 13:35:00,13.76,13.77,13.73,13.74,851600.0,10.8079,10.8158,10.7843,10.7922,851600.0
2010-07-22 13:40:00,13.74,13.76,13.73,13.75,602300.0,10.7922,10.8079,10.7843,10.8,602300.0
2010-07-22 13:45:00,13.75,13.75,13.71,13.74,1267200.0,10.8,10.8,10.7686,10.7922,1267200.0
2010-07-22 13:50:00,13.73,13.75,13.7,13.7,1092700.0,10.7843,10.8,10.7608,10.7608,1092700.0
2010-07-22 13:55:00,13.7,13.74,13.69,13.74,1606300.0,10.7608,10.7922,10.7529,10.7922,1606300.0
2010-07-22 14:00:00,13.73,13.74,13.71,13.73,1572800.0,10.7843,10.7922,10.7686,10.7843,1572800.0
2010-07-22 14:05:00,13.73,13.75,13.72,13.74,2173700.0,10.7843,10.8,10.7765,10.7922,2173700.0
2010-07-22 14:10:00,13.74,13.77,13.74,13.76,1127000.0,10.7922,10.8158,10.7922,10.8079,1127000.0
2010-07-22 14:15:00,13.76,13.78,13.74,13.74,1204100.0,10.8079,10.8236,10.7922,10.7922,1204100.0
2010-07-22 14:20:00,13.74,13.76,13.72,13.73,974800.0,10.7922,10.8079,10.7765,10.7843,974800.0
2010-07-22 14:25:00,13.72,13.77,13.72,13.77,2017200.0,10.7765,10.8158,10.7765,10.8158,2017200.0
2010-07-22 14:30:00,13.76,13.78,13.72,13.73,1779900.0,10.8079,10.8236,10.7765,10.7843,1779900.0
2010-07-22 14:35:00,13.73,13.76,13.73,13.73,1037100.0,10.7843,10.8079,10.7843,10.7843,1037100.0
2010-07-22 14:40:00,13.73,13.74,13.69,13.73,2361300.0,10.7843,10.7922,10.7529,10.7843,2361300.0
2010-07-22 14:45:00,13.73,13.74,13.7,13.73,1159300.0,10.7843,10.7922,10.7608,10.7843,1159300.0
2010-07-22 14:50:00,13.72,13.74,13.72,13.73,1009900.0,10.7765,10.7922,10.7765,10.7843,1009900.0
2010-07-22 14:55:00,13.74,13.75,13.72,13.75,1494400.0,10.7922,10.8,10.7765,10.8,1494400.0
2010-07-22 15:00:00,13.75,13.76,13.73,13.75,1498500.0,10.8,10.8079,10.7843,10.8,1498500.0
2010-07-22 15:05:00,13.74,13.76,13.72,13.74,1302200.0,10.7922,10.8079,10.7765,10.7922,1302200.0
2010-07-22 15:10:00,13.74,13.75,13.72,13.74,1221100.0,10.7922,10.8,10.7765,10.7922,1221100.0
2010-07-22 15:15:00,13.74,13.78,13.74,13.75,2395100.0,10.7922,10.8236,10.7922,10.8,2395100.0
2010-07-22 15:20:00,13.75,13.77,13.73,13.75,3479300.0,10.8,10.8158,10.7843,10.8,3479300.0
2010-07-22 15:25:00,13.74,13.75,13.73,13.73,1037800.0,10.7922,10.8,10.7843,10.7843,1037800.0
2010-07-22 15:30:00,13.74,13.75,13.72,13.73,1426600.0,10.7922,10.8,10.7765,10.7843,1426600.0
2010-07-22 15:35:00,13.73,13.73,13.61,13.65,5167100.0,10.7843,10.7843,10.6901,10.7215,5167100.0
2010-07-22 15:40:00,13.66,13.68,13.63,13.65,3412200.0,10.7294,10.7451,10.7058,10.7215,3412200.0
2010-07-22 15:45:00,13.65,13.69,13.62,13.65,5781500.0,10.7215,10.7529,10.6979,10.7215,5781500.0
2010-07-22 15:50:00,13.65,13.68,13.62,13.62,5502800.0,10.7215,10.7451,10.6979,10.6979,5502800.0
2010-07-22 15:55:00,13.62,13.66,13.62,13.65,7963500.0,10.6979,10.7294,10.6979,10.7215,7963500.0
2010-07-23 09:30:00,13.68,13.7,13.48,13.52,5608300.0,10.7451,10.7608,10.588,10.6194,5608300.0
2010-07-23 09:35:00,13.52,13.6,13.5,13.57,2103500.0,10.6194,10.6822,10.6037,10.6587,2103500.0
2010-07-23 09:40:00,13.57,13.65,13.55,13.59,2582700.0,10.6587,10.7215,10.643,10.6744,2582700.0
2010-07-23 09:45:00,13.59,13.61,13.53,13.54,2924300.0,10.6744,10.6901,10.6272,10.6351,2924300.0
2010-07-23 09:50:00,13.53,13.55,13.5,13.51,2563800.0,10.6272,10.643,10.6037,10.6115,2563800.0
2010-07-23 09:55:00,13.51,13.53,13.47,13.5,2915800.0,10.6115,10.6272,10.5801,10.6037,2915800.0
2010-07-23 10:00:00,13.5,13.52,13.47,13.48,2911800.0,10.6037,10.6194,10.5801,10.588,2911800.0
2010-07-23 10:05:00,13.49,13.53,13.48,13.51,1856200.0,10.5958,10.6272,10.588,10.6115,1856200.0
2010-07-23 10:10:00,13.52,13.54,13.49,13.52,1965400.0,10.6194,10.6351,10.5958,10.6194,1965400.0
2010-07-23 10:15:00,13.52,13.54,13.5,13.53,1157400.0,10.6194,10.6351,10.6037,10.6272,1157400.0
2010-07-23 10:20:00,13.54,13.56,13.52,13.56,2093300.0,10.6351,10.6508,10.6194,10.6508,2093300.0
2010-07-23 10:25:00,13.56,13.6,13.55,13.59,1221500.0,10.6508,10.6822,10.643,10.6744,1221500.0
2010-07-23 10:30:00,13.6,13.63,13.59,13.62,2556200.0,10.6822,10.7058,10.6744,10.6979,2556200.0
2010-07-23 10:35:00,13.61,13.62,13.59,13.59,1083500.0,10.6901,10.6979,10.6744,10.6744,1083500.0
2010-07-23 10:40:00,13.6,13.62,13.59,13.62,1848600.0,10.6822,10.6979,10.6744,10.6979,1848600.0
2010-07-23 10:45:00,13.61,13.64,13.6,13.64,2286800.0,10.6901,10.7136,10.6822,10.7136,2286800.0
2010-07-23 10:50:00,13.64,13.65,13.62,13.63,1032900.0,10.7136,10.7215,10.6979,10.7058,1032900.0
2010-07-23 10:55:00,13.62,13.64,13.61,13.61,1141200.0,10.6979,10.7136,10.6901,10.6901,1141200.0
2010-07-23 11:00:00,13.61,13.62,13.6,13.61,588400.0,10.6901,10.6979,10.6822,10.6901,588400.0
2010-07-23 11:05:00,13.62,13.64,13.61,13.62,897300.0,10.6979,10.7136,10.6901,10.6979,897300.0
2010-07-23 11:10:00,13.63,13.63,13.57,13.6,1277200.0,10.7058,10.7058,10.6587,10.6822,1277200.0
2010-07-23 11:15:00,13.59,13.62,13.59,13.61,353600.0,10.6744,10.6979,10.6744,10.6901,353600.0
2010-07-23 11:20:00,13.61,13.62,13.59,13.6,637600.0,10.6901,10.6979,10.6744,10.6822,637600.0
2010-07-23 11:25:00,13.6,13.63,13.57,13.6,1279300.0,10.6822,10.7058,10.6587,10.6822,1279300.0
2010-07-23 11:30:00,13.59,13.61,13.58,13.6,964200.0,10.6744,10.6901,10.6665,10.6822,964200.0
2010-07-23 11:35:00,13.6,13.61,13.59,13.6,430900.0,10.6822,10.6901,10.6744,10.6822,430900.0
2010-07-23 11:40:00,13.6,13.6,13.53,13.54,1231800.0,10.6822,10.6822,10.6272,10.6351,1231800.0
2010-07-23 11:45:00,13.54,13.58,13.53,13.58,1010800.0,10.6351,10.6665,10.6272,10.6665,1010800.0
2010-07-23 11:50:00,13.58,13.61,13.58,13.61,1180900.0,10.6665,10.6901,10.6665,10.6901,1180900.0
2010-07-23 11:55:00,13.61,13.62,13.57,13.6,1554500.0,10.6901,10.6979,10.6587,10.6822,1554500.0
2010-07-23 12:00:00,13.6,13.65,13.57,13.6,3776800.0,10.6822,10.7215,10.6587,10.6822,3776800.0
2010-07-23 12:05:00,13.6,13.63,13.58,13.6,2072100.0,10.6822,10.7058,10.6665,10.6822,2072100.0
2010-07-23 12:10:00,13.6,13.6,13.53,13.58,2266100.0,10.6822,10.6822,10.6272,10.6665,2266100.0
2010-07-23 12:15:00,13.58,13.64,13.56,13.63,1831400.0,10.6665,10.7136,10.6508,10.7058,1831400.0
2010-07-23 12:20:00,13.64,13.64,13.6,13.62,1302500.0,10.7136,10.7136,10.6822,10.6979,1302500.0
2010-07-23 12:25:00,13.62,13.65,13.61,13.62,974200.0,10.6979,10.7215,10.6901,10.6979,974200.0
2010-07-23 12:30:00,13.63,13.63,13.58,13.61,752500.0,10.7058,10.7058,10.6665,10.6901,752500.0
2010-07-23 12:35:00,13.61,13.61,13.57,13.61,812600.0,10.6901,10.6901,10.6587,10.6901,812600.0
2010-07-23 12:40:00,13.6,13.61,13.57,13.59,892800.0,10.6822,10.6901,10.6587,10.6744,892800.0
2010-07-23 12:45:00,13.59,13.59,13.55,13.58,1150700.0,10.6744,10.6744,10.643,10.6665,1150700.0
2010-07-23 12:50:00,13.57,13.6,13.56,13.59,563900.0,10.6587,10.6822,10.6508,10.6744,563900.0
2010-07-23 12:55:00,13.6,13.62,13.58,13.62,968800.0,10.6822,10.6979,10.6665,10.6979,968800.0
2010-07-23 13:00:00,13.62,13.63,13.59,13.62,1449600.0,10.6979,10.7058,10.6744,10.6979,1449600.0
2010-07-23 13:05:00,13.62,13.63,13.6,13.63,969600.0,10.6979,10.7058,10.6822,10.7058,969600.0
2010-07-23 13:10:00,13.63,13.65,13.6,13.64,1179500.0,10.7058,10.7215,10.6822,10.7136,1179500.0
2010-07-23 13:15:00,13.64,13.67,13.63,13.66,1499100.0,10.7136,10.7372,10.7058,10.7294,1499100.0
2010-07-23 13:20:00,13.66,13.7,13.65,13.69,1197200.0,10.7294,10.7608,10.7215,10.7529,1197200.0
2010-07-23 13:25:00,13.69,13.74,13.68,13.72,3127700.0,10.7529,10.7922,10.7451,10.7765,3127700.0
2010-07-23 13:30:00,13.72,13.73,13.69,13.71,1478700.0,10.7765,10.7843,10.7529,10.7686,1478700.0
2010-07-23 13:35:00,13.71,13.73,13.69,13.71,1666000.0,10.7686,10.7843,10.7529,10.7686,1666000.0
2010-07-23 13:40:00,13.71,13.71,13.68,13.68,539800.0,10.7686,10.7686,10.7451,10.7451,539800.0
2010-07-23 13:45:00,13.68,13.71,13.68,13.69,1328100.0,10.7451,10.7686,10.7451,10.7529,1328100.0
2010-07-23 13:50:00,13.69,13.75,13.69,13.74,1897100.0,10.7529,10.8,10.7529,10.7922,1897100.0
2010-07-23 13:55:00,13.75,13.77,13.73,13.74,1719700.0,10.8,10.8158,10.7843,10.7922,1719700.0
2010-07-23 14:00:00,13.74,13.77,13.72,13.76,1814800.0,10.7922,10.8158,10.7765,10.8079,1814800.0
2010-07-23 14:05:00,13.76,13.79,13.75,13.75,1474900.0,10.8079,10.8315,10.8,10.8,1474900.0
2010-07-23 14:10:00,13.75,13.77,13.73,13.77,1340000.0,10.8,10.8158,10.7843,10.8158,1340000.0
2010-07-23 14:15:00,13.77,13.8,13.76,13.78,1330600.0,10.8158,10.8393,10.8079,10.8236,1330600.0
2010-07-23 14:20:00,13.78,13.79,13.73,13.74,1939300.0,10.8236,10.8315,10.7843,10.7922,1939300.0
2010-07-23 14:25:00,13.74,13.77,13.73,13.77,904400.0,10.7922,10.8158,10.7843,10.8158,904400.0
2010-07-23 14:30:00,13.77,13.77,13.75,13.75,765000.0,10.8158,10.8158,10.8,10.8,765000.0
2010-07-23 14:35:00,13.75,13.76,13.75,13.75,544300.0,10.8,10.8079,10.8,10.8,544300.0
2010-07-23 14:40:00,13.76,13.77,13.74,13.76,1008800.0,10.8079,10.8158,10.7922,10.8079,1008800.0
2010-07-23 14:45:00,13.76,13.78,13.74,13.76,752400.0,10.8079,10.8236,10.7922,10.8079,752400.0
2010-07-23 14:50:00,13.76,13.77,13.75,13.77,1203300.0,10.8079,10.8158,10.8,10.8158,1203300.0
2010-07-23 14:55:00,13.77,13.79,13.74,13.75,1654000.0,10.8158,10.8315,10.7922,10.8,1654000.0
2010-07-23 15:00:00,13.75,13.77,13.74,13.76,1260700.0,10.8,10.8158,10.7922,10.8079,1260700.0
2010-07-23 15:05:00,13.75,13.78,13.75,13.77,683400.0,10.8,10.8236,10.8,10.8158,683400.0
2010-07-23 15:10:00,13.78,13.78,13.74,13.74,1752200.0,10.8236,10.8236,10.7922,10.7922,1752200.0
2010-07-23 15:15:00,13.74,13.77,13.73,13.76,2321600.0,10.7922,10.8158,10.7843,10.8079,2321600.0
2010-07-23 15:20:00,13.75,13.77,13.74,13.76,686700.0,10.8,10.8158,10.7922,10.8079,686700.0
2010-07-23 15:25:00,13.76,13.77,13.71,13.73,1244400.0,10.8079,10.8158,10.7686,10.7843,1244400.0
2010-07-23 15:30:00,13.73,13.75,13.72,13.74,1880700.0,10.7843,10.8,10.7765,10.7922,1880700.0
2010-07-23 15:35:00,13.74,13.76,13.68,13.69,2239500.0,10.7922,10.8079,10.7451,10.7529,2239500.0
2010-07-23 15:40:00,13.69,13.7,13.63,13.66,3694400.0,10.7529,10.7608,10.7058,10.7294,3694400.0
2010-07-23 15:45:00,13.66,13.7,13.64,13.66,2730200.0,10.7294,10.7608,10.7136,10.7294,2730200.0
2010-07-23 15:50:00,13.66,13.68,13.65,13.68,1649400.0,10.7294,10.7451,10.7215,10.7451,1649400.0
2010-07-23 15:55:00,13.68,13.74,13.67,13.74,4711300.0,10.7451,10.7922,10.7372,10.7922,4711300.0
2010-07-26 09:30:00,13.85,13.88,13.75,13.77,3271500.0,10.8786,10.9022,10.8,10.8158,3271500.0
2010-07-26 09:35:00,13.76,13.84,13.76,13.77,1813200.0,10.8079,10.8707,10.8079,10.8158,1813200.0
2010-07-26 09:40:00,13.77,13.8,13.75,13.76,1700300.0,10.8158,10.8393,10.8,10.8079,1700300.0
2010-07-26 09:45:00,13.77,13.79,13.71,13.72,2105400.0,10.8158,10.8315,10.7686,10.7765,2105400.0
2010-07-26 09:50:00,13.72,13.82,13.71,13.81,2286600.0,10.7765,10.855,10.7686,10.8472,2286600.0
2010-07-26 09:55:00,13.81,13.82,13.75,13.78,1580600.0,10.8472,10.855,10.8,10.8236,1580600.0
2010-07-26 10:00:00,13.79,13.87,13.78,13.83,3009000.0,10.8315,10.8943,10.8236,10.8629,3009000.0
2010-07-26 10:05:00,13.83,13.88,13.82,13.87,1927800.0,10.8629,10.9022,10.855,10.8943,1927800.0
2010-07-26 10:10:00,13.88,13.95,13.87,13.95,3534900.0,10.9022,10.9571,10.8943,10.9571,3534900.0
2010-07-26 10:15:00,13.95,13.96,13.92,13.94,2254000.0,10.9571,10.965,10.9336,10.9493,2254000.0
2010-07-26 10:20:00,13.94,13.95,13.91,13.91,1245300.0,10.9493,10.9571,10.9257,10.9257,1245300.0
2010-07-26 10:25:00,13.91,13.92,13.87,13.89,1974900.0,10.9257,10.9336,10.8943,10.91,1974900.0
2010-07-26 10:30:00,13.89,13.91,13.84,13.87,1522700.0,10.91,10.9257,10.8707,10.8943,1522700.0
2010-07-26 10:35:00,13.86,13.93,13.86,13.92,1572400.0,10.8864,10.9414,10.8864,10.9336,1572400.0
2010-07-26 10:40:00,13.92,13.93,13.86,13.88,1828000.0,10.9336,10.9414,10.8864,10.9022,1828000.0
2010-07-26 10:45:00,13.88,13.9,13.87,13.89,1144100.0,10.9022,10.9179,10.8943,10.91,1144100.0
2010-07-26 10:50:00,13.9,13.94,13.88,13.93,1620800.0,10.9179,10.9493,10.9022,10.9414,1620800.0
2010-07-26 10:55:00,13.93,13.97,13.93,13.93,1702700.0,10.9414,10.9728,10.9414,10.9414,1702700.0
2010-07-26 11:00:00,13.94,13.95,13.91,13.92,1269600.0,10.9493,10.9571,10.9257,10.9336,1269600.0
2010-07-26 11:05:00,13.92,13.94,13.91,13.92,1190300.0,10.9336,10.9493,10.9257,10.9336,1190300.0
2010-07-26 11:10:00,13.93,13.94,13.9,13.94,2321600.0,10.9414,10.9493,10.9179,10.9493,2321600.0
2010-07-26 11:15:00,13.94,13.95,13.93,13.95,1110800.0,10.9493,10.9571,10.9414,10.9571,1110800.0
2010-07-26 11:20:00,13.95,13.95,13.9,13.94,1446800.0,10.9571,10.9571,10.9179,10.9493,1446800.0
2010-07-26 11:25:00,13.94,13.96,13.93,13.95,1399300.0,10.9493,10.965,10.9414,10.9571,1399300.0
2010-07-26 11:30:00,13.96,13.98,13.95,13.96,1393200.0,10.965,10.9807,10.9571,10.965,1393200.0
2010-07-26 11:35:00,13.97,13.99,13.96,13.99,1821100.0,10.9728,10.9886,10.965,10.9886,1821100.0
2010-07-26 11:40:00,13.98,14.03,13.98,14.03,2787500.0,10.9807,11.02,10.9807,11.02,2787500.0
2010-07-26 11:45:00,14.02,14.05,14.02,14.05,1709300.0,11.0121,11.0357,11.0121,11.0357,1709300.0
2010-07-26 11:50:00,14.05,14.09,14.04,14.06,1770600.0,11.0357,11.0671,11.0278,11.0435,1770600.0
2010-07-26 11:55:00,14.07,14.08,14.05,14.08,3941500.0,11.0514,11.0592,11.0357,11.0592,3941500.0
2010-07-26 12:00:00,14.07,14.1,14.06,14.08,1779400.0,11.0514,11.075,11.0435,11.0592,1779400.0
2010-07-26 12:05:00,14.08,14.12,14.07,14.12,1519900.0,11.0592,11.0907,11.0514,11.0907,1519900.0
2010-07-26 12:10:00,14.11,14.13,14.1,14.1,1636400.0,11.0828,11.0985,11.075,11.075,1636400.0
2010-07-26 12:15:00,14.1,14.11,14.08,14.1,1355700.0,11.075,11.0828,11.0592,11.075,1355700.0
2010-07-26 12:20:00,14.1,14.11,14.09,14.11,1916000.0,11.075,11.0828,11.0671,11.0828,1916000.0
2010-07-26 12:25:00,14.11,14.15,14.1,14.12,2647400.0,11.0828,11.1142,11.075,11.0907,2647400.0
2010-07-26 12:30:00,14.11,14.15,14.11,14.11,743800.0,11.0828,11.1142,11.0828,11.0828,743800.0
2010-07-26 12:35:00,14.11,14.13,14.1,14.1,676500.0,11.0828,11.0985,11.075,11.075,676500.0
2010-07-26 12:40:00,14.1,14.11,14.07,14.07,1237100.0,11.075,11.0828,11.0514,11.0514,1237100.0
2010-07-26 12:45:00,14.07,14.09,14.02,14.08,2146000.0,11.0514,11.0671,11.0121,11.0592,2146000.0
2010-07-26 12:50:00,14.08,14.08,14.02,14.04,1844600.0,11.0592,11.0592,11.0121,11.0278,1844600.0
2010-07-26 12:55:00,14.05,14.1,14.03,14.09,2726600.0,11.0357,11.075,11.02,11.0671,2726600.0
2010-07-26 13:00:00,14.09,14.1,14.08,14.08,1056800.0,11.0671,11.075,11.0592,11.0592,1056800.0
2010-07-26 13:05:00,14.08,14.09,14.07,14.07,1057200.0,11.0592,11.0671,11.0514,11.0514,1057200.0
2010-07-26 13:10:00,14.07,14.1,14.07,14.1,659600.0,11.0514,11.075,11.0514,11.075,659600.0
2010-07-26 13:15:00,14.09,14.11,14.08,14.1,998000.0,11.0671,11.0828,11.0592,11.075,998000.0
2010-07-26 13:20:00,14.1,14.1,14.09,14.1,671600.0,11.075,11.075,11.0671,11.075,671600.0
2010-07-26 13:25:00,14.09,14.11,14.09,14.1,481600.0,11.0671,11.0828,11.0671,11.075,481600.0
2010-07-26 13:30:00,14.11,14.12,14.1,14.12,616000.0,11.0828,11.0907,11.075,11.0907,616000.0
2010-07-26 13:35:00,14.11,14.12,14.09,14.1,744500.0,11.0828,11.0907,11.0671,11.075,744500.0
2010-07-26 13:40:00,14.1,14.14,14.1,14.13,1585900.0,11.075,11.1064,11.075,11.0985,1585900.0
2010-07-26 13:45:00,14.13,14.15,14.12,14.14,1527400.0,11.0985,11.1142,11.0907,11.1064,1527400.0
2010-07-26 13:50:00,14.15,14.15,14.14,14.15,1138100.0,11.1142,11.1142,11.1064,11.1142,1138100.0
2010-07-26 13:55:00,14.14,14.17,14.14,14.16,2287700.0,11.1064,11.1299,11.1064,11.1221,2287700.0
2010-07-26 14:00:00,14.15,14.16,14.15,14.16,1234700.0,11.1142,11.1221,11.1142,11.1221,1234700.0
2010-07-26 14:05:00,14.16,14.17,14.15,14.16,829900.0,11.1221,11.1299,11.1142,11.1221,829900.0
2010-07-26 14:10:00,14.16,14.18,14.16,14.18,822200.0,11.1221,11.1378,11.1221,11.1378,822200.0
2010-07-26 14:15:00,14.17,14.18,14.16,14.17,869200.0,11.1299,11.1378,11.1221,11.1299,869200.0
2010-07-26 14:20:00,14.16,14.17,14.11,14.12,1552200.0,11.1221,11.1299,11.0828,11.0907,1552200.0
2010-07-26 14:25:00,14.11,14.13,14.11,14.11,1386400.0,11.0828,11.0985,11.0828,11.0828,1386400.0
2010-07-26 14:30:00,14.11,14.12,14.08,14.08,1110000.0,11.0828,11.0907,11.0592,11.0592,1110000.0
2010-07-26 14:35:00,14.08,14.09,14.03,14.06,2706500.0,11.0592,11.0671,11.02,11.0435,2706500.0
2010-07-26 14:40:00,14.06,14.09,14.05,14.07,1342800.0,11.0435,11.0671,11.0357,11.0514,1342800.0
2010-07-26 14:45:00,14.07,14.09,14.07,14.07,662300.0,11.0514,11.0671,11.0514,11.0514,662300.0
2010-07-26 14:50:00,14.08,14.08,14.05,14.06,910500.0,11.0592,11.0592,11.0357,11.0435,910500.0
2010-07-26 14:55:00,14.06,14.08,14.05,14.05,1977900.0,11.0435,11.0592,11.0357,11.0357,1977900.0
2010-07-26 15:00:00,14.06,14.09,14.04,14.09,1689300.0,11.0435,11.0671,11.0278,11.0671,1689300.0
2010-07-26 15:05:00,14.09,14.1,14.07,14.08,1901700.0,11.0671,11.075,11.0514,11.0592,1901700.0
2010-07-26 15:10:00,14.09,14.09,14.06,14.06,1118600.0,11.0671,11.0671,11.0435,11.0435,1118600.0
2010-07-26 15:15:00,14.06,14.07,14.04,14.07,1573800.0,11.0435,11.0514,11.0278,11.0514,1573800.0
2010-07-26 15:20:00,14.07,14.09,14.06,14.09,1690400.0,11.0514,11.0671,11.0435,11.0671,1690400.0
2010-07-26 15:25:00,14.09,14.12,14.08,14.1,1806100.0,11.0671,11.0907,11.0592,11.075,1806100.0
2010-07-26 15:30:00,14.1,14.13,14.1,14.13,2498500.0,11.075,11.0985,11.075,11.0985,2498500.0
2010-07-26 15:35:00,14.13,14.14,14.11,14.14,3494700.0,11.0985,11.1064,11.0828,11.1064,3494700.0
2010-07-26 15:40:00,14.14,14.17,14.07,14.16,3411200.0,11.1064,11.1299,11.0514,11.1221,3411200.0
2010-07-26 15:45:00,14.16,14.21,14.15,14.18,7064500.0,11.1221,11.1614,11.1142,11.1378,7064500.0
2010-07-26 15:50:00,14.18,14.19,14.13,14.14,3902300.0,11.1378,11.1456,11.0985,11.1064,3902300.0
2010-07-26 15:55:00,14.14,14.15,14.12,14.14,7080900.0,11.1064,11.1142,11.0907,11.1064,7080900.0
2010-07-27 09:30:00,14.52,14.65,14.49,14.6,12648800.0,11.4048,11.507,11.3813,11.4677,12648800.0
2010-07-27 09:35:00,14.6,14.63,14.53,14.61,7820100.0,11.4677,11.4912,11.4127,11.4755,7820100.0
2010-07-27 09:40:00,14.61,14.62,14.47,14.52,5361800.0,11.4755,11.4834,11.3656,11.4048,5361800.0
2010-07-27 09:45:00,14.52,14.55,14.46,14.47,4267200.0,11.4048,11.4284,11.3577,11.3656,4267200.0
2010-07-27 09:50:00,14.46,14.5,14.46,14.47,2797300.0,11.3577,11.3891,11.3577,11.3656,2797300.0
2010-07-27 09:55:00,14.48,14.49,14.46,14.46,2304900.0,11.3734,11.3813,11.3577,11.3577,2304900.0
2010-07-27 10:00:00,14.46,14.5,14.41,14.41,5571100.0,11.3577,11.3891,11.3184,11.3184,5571100.0
2010-07-27 10:05:00,14.41,14.45,14.3,14.32,4296000.0,11.3184,11.3499,11.232,11.2478,4296000.0
2010-07-27 10:10:00,14.32,14.32,14.25,14.29,7671400.0,11.2478,11.2478,11.1928,11.2242,7671400.0
2010-07-27 10:15:00,14.28,14.3,14.22,14.29,6366400.0,11.2163,11.232,11.1692,11.2242,6366400.0
2010-07-27 10:20:00,14.3,14.34,14.28,14.34,4532200.0,11.232,11.2635,11.2163,11.2635,4532200.0
2010-07-27 10:25:00,14.34,14.34,14.28,14.33,2378000.0,11.2635,11.2635,11.2163,11.2556,2378000.0
2010-07-27 10:30:00,14.33,14.39,14.31,14.36,2447100.0,11.2556,11.3027,11.2399,11.2792,2447100.0
2010-07-27 10:35:00,14.36,14.39,14.32,14.35,1367100.0,11.2792,11.3027,11.2478,11.2713,1367100.0
2010-07-27 10:40:00,14.36,14.37,14.32,14.33,1285100.0,11.2792,11.287,11.2478,11.2556,1285100.0
2010-07-27 10:45:00,14.32,14.37,14.31,14.33,1618400.0,11.2478,11.287,11.2399,11.2556,1618400.0
2010-07-27 10:50:00,14.34,14.37,14.32,14.36,1443500.0,11.2635,11.287,11.2478,11.2792,1443500.0
2010-07-27 10:55:00,14.37,14.38,14.32,14.37,1277000.0,11.287,11.2949,11.2478,11.287,1277000.0
2010-07-27 11:00:00,14.36,14.37,14.26,14.28,2738000.0,11.2792,11.287,11.2006,11.2163,2738000.0
2010-07-27 11:05:00,14.29,14.3,14.25,14.27,1988700.0,11.2242,11.232,11.1928,11.2085,1988700.0
2010-07-27 11:10:00,14.27,14.29,14.25,14.27,2079100.0,11.2085,11.2242,11.1928,11.2085,2079100.0
2010-07-27 11:15:00,14.27,14.28,14.23,14.23,1991200.0,11.2085,11.2163,11.1771,11.1771,1991200.0
2010-07-27 11:20:00,14.23,14.26,14.22,14.24,2072600.0,11.1771,11.2006,11.1692,11.1849,2072600.0
2010-07-27 11:25:00,14.24,14.25,14.21,14.24,1470900.0,11.1849,11.1928,11.1614,11.1849,1470900.0
2010-07-27 11:30:00,14.24,14.25,14.22,14.24,1416600.0,11.1849,11.1928,11.1692,11.1849,1416600.0
2010-07-27 11:35:00,14.25,14.29,14.24,14.29,1993700.0,11.1928,11.2242,11.1849,11.2242,1993700.0
2010-07-27 11:40:00,14.29,14.29,14.26,14.26,1577000.0,11.2242,11.2242,11.2006,11.2006,1577000.0
2010-07-27 11:45:00,14.27,14.3,14.26,14.29,1955500.0,11.2085,11.232,11.2006,11.2242,1955500.0
2010-07-27 11:50:00,14.28,14.3,14.28,14.3,433900.0,11.2163,11.232,11.2163,11.232,433900.0
2010-07-27 11:55:00,14.3,14.35,14.28,14.34,1854900.0,11.232,11.2713,11.2163,11.2635,1854900.0
2010-07-27 12:00:00,14.35,14.35,14.32,14.33,1283900.0,11.2713,11.2713,11.2478,11.2556,1283900.0
2010-07-27 12:05:00,14.33,14.36,14.33,14.36,877300.0,11.2556,11.2792,11.2556,11.2792,877300.0
2010-07-27 12:10:00,14.35,14.37,14.35,14.36,752400.0,11.2713,11.287,11.2713,11.2792,752400.0
2010-07-27 12:15:00,14.37,14.38,14.35,14.35,1189900.0,11.287,11.2949,11.2713,11.2713,1189900.0
2010-07-27 12:20:00,14.35,14.36,14.32,14.32,1007000.0,11.2713,11.2792,11.2478,11.2478,1007000.0
2010-07-27 12:25:00,14.32,14.38,14.32,14.35,1020000.0,11.2478,11.2949,11.2478,11.2713,1020000.0
2010-07-27 12:30:00,14.35,14.36,14.31,14.31,1235000.0,11.2713,11.2792,11.2399,11.2399,1235000.0
2010-07-27 12:35:00,14.31,14.35,14.31,14.35,1190500.0,11.2399,11.2713,11.2399,11.2713,1190500.0
2010-07-27 12:40:00,14.35,14.36,14.34,14.35,495500.0,11.2713,11.2792,11.2635,11.2713,495500.0
2010-07-27 12:45:00,14.35,14.36,14.34,14.34,945500.0,11.2713,11.2792,11.2635,11.2635,945500.0
2010-07-27 12:50:00,14.35,14.35,14.32,14.33,922600.0,11.2713,11.2713,11.2478,11.2556,922600.0
2010-07-27 12:55:00,14.33,14.33,14.32,14.32,230900.0,11.2556,11.2556,11.2478,11.2478,230900.0
2010-07-27 13:00:00,14.32,14.33,14.29,14.31,1058400.0,11.2478,11.2556,11.2242,11.2399,1058400.0
2010-07-27 13:05:00,14.31,14.33,14.29,14.29,1211100.0,11.2399,11.2556,11.2242,11.2242,1211100.0
2010-07-27 13:10:00,14.3,14.31,14.28,14.28,680900.0,11.232,11.2399,11.2163,11.2163,680900.0
2010-07-27 13:15:00,14.28,14.29,14.27,14.28,505000.0,11.2163,11.2242,11.2085,11.2163,505000.0
2010-07-27 13:20:00,14.27,14.29,14.25,14.27,963300.0,11.2085,11.2242,11.1928,11.2085,963300.0
2010-07-27 13:25:00,14.27,14.28,14.23,14.23,725400.0,11.2085,11.2163,11.1771,11.1771,725400.0
2010-07-27 13:30:00,14.24,14.26,14.23,14.25,521400.0,11.1849,11.2006,11.1771,11.1928,521400.0
2010-07-27 13:35:00,14.26,14.27,14.25,14.27,534000.0,11.2006,11.2085,11.1928,11.2085,534000.0
2010-07-27 13:40:00,14.26,14.27,14.23,14.24,606600.0,11.2006,11.2085,11.1771,11.1849,606600.0
2010-07-27 13:45:00,14.24,14.28,14.23,14.28,590000.0,11.1849,11.2163,11.1771,11.2163,590000.0
2010-07-27 13:50:00,14.27,14.3,14.27,14.29,886300.0,11.2085,11.232,11.2085,11.2242,886300.0
2010-07-27 13:55:00,14.29,14.31,14.26,14.28,1296300.0,11.2242,11.2399,11.2006,11.2163,1296300.0
2010-07-27 14:00:00,14.27,14.32,14.26,14.28,1602400.0,11.2085,11.2478,11.2006,11.2163,1602400.0
2010-07-27 14:05:00,14.28,14.31,14.28,14.3,1495200.0,11.2163,11.2399,11.2163,11.232,1495200.0
2010-07-27 14:10:00,14.29,14.32,14.29,14.3,1207300.0,11.2242,11.2478,11.2242,11.232,1207300.0
2010-07-27 14:15:00,14.3,14.32,14.26,14.31,1615300.0,11.232,11.2478,11.2006,11.2399,1615300.0
2010-07-27 14:20:00,14.31,14.38,14.29,14.3,1448800.0,11.2399,11.2949,11.2242,11.232,1448800.0
2010-07-27 14:25:00,14.3,14.31,14.28,14.3,806800.0,11.232,11.2399,11.2163,11.232,806800.0
2010-07-27 14:30:00,14.3,14.31,14.28,14.3,899600.0,11.232,11.2399,11.2163,11.232,899600.0
2010-07-27 14:35:00,14.3,14.3,14.27,14.28,1138500.0,11.232,11.232,11.2085,11.2163,1138500.0
2010-07-27 14:40:00,14.28,14.28,14.25,14.25,775600.0,11.2163,11.2163,11.1928,11.1928,775600.0
2010-07-27 14:45:00,14.25,14.27,14.25,14.26,1162000.0,11.1928,11.2085,11.1928,11.2006,1162000.0
2010-07-27 14:50:00,14.27,14.27,14.2,14.2,2397800.0,11.2085,11.2085,11.1535,11.1535,2397800.0
2010-07-27 14:55:00,14.2,14.24,14.2,14.23,1926000.0,11.1535,11.1849,11.1535,11.1771,1926000.0
2010-07-27 15:00:00,14.23,14.24,14.21,14.22,656900.0,11.1771,11.1849,11.1614,11.1692,656900.0
2010-07-27 15:05:00,14.21,14.26,14.21,14.26,1671600.0,11.1614,11.2006,11.1614,11.2006,1671600.0
2010-07-27 15:10:00,14.26,14.27,14.23,14.23,969400.0,11.2006,11.2085,11.1771,11.1771,969400.0
2010-07-27 15:15:00,14.23,14.29,14.23,14.27,1852200.0,11.1771,11.2242,11.1771,11.2085,1852200.0
2010-07-27 15:20:00,14.27,14.3,14.26,14.28,1294000.0,11.2085,11.232,11.2006,11.2163,1294000.0
2010-07-27 15:25:00,14.28,14.3,14.27,14.28,2050300.0,11.2163,11.232,11.2085,11.2163,2050300.0
2010-07-27 15:30:00,14.29,14.29,14.22,14.23,1720000.0,11.2242,11.2242,11.1692,11.1771,1720000.0
2010-07-27 15:35:00,14.24,14.26,14.21,14.21,1451800.0,11.1849,11.2006,11.1614,11.1614,1451800.0
2010-07-27 15:40:00,14.21,14.23,14.2,14.21,1848900.0,11.1614,11.1771,11.1535,11.1614,1848900.0
2010-07-27 15:45:00,14.2,14.23,14.18,14.19,4328200.0,11.1535,11.1771,11.1378,11.1456,4328200.0
2010-07-27 15:50:00,14.19,14.22,14.19,14.19,2824200.0,11.1456,11.1692,11.1456,11.1456,2824200.0
2010-07-27 15:55:00,14.19,14.22,14.18,14.19,6217300.0,11.1456,11.1692,11.1378,11.1456,6217300.0
2010-07-28 09:30:00,14.12,14.17,14.08,14.17,4553300.0,11.0907,11.1299,11.0592,11.1299,4553300.0
2010-07-28 09:35:00,14.17,14.24,14.16,14.21,2552400.0,11.1299,11.1849,11.1221,11.1614,2552400.0
2010-07-28 09:40:00,14.22,14.22,14.15,14.16,2504200.0,11.1692,11.1692,11.1142,11.1221,2504200.0
2010-07-28 09:45:00,14.15,14.18,14.1,14.15,2784000.0,11.1142,11.1378,11.075,11.1142,2784000.0
2010-07-28 09:50:00,14.15,14.17,14.1,14.11,1467200.0,11.1142,11.1299,11.075,11.0828,1467200.0
2010-07-28 09:55:00,14.11,14.14,14.1,14.13,1473100.0,11.0828,11.1064,11.075,11.0985,1473100.0
2010-07-28 10:00:00,14.14,14.19,14.12,14.18,2040400.0,11.1064,11.1456,11.0907,11.1378,2040400.0
2010-07-28 10:05:00,14.18,14.18,14.1,14.11,1821400.0,11.1378,11.1378,11.075,11.0828,1821400.0
2010-07-28 10:10:00,14.11,14.12,14.06,14.09,2482000.0,11.0828,11.0907,11.0435,11.0671,2482000.0
2010-07-28 10:15:00,14.1,14.13,14.08,14.12,959500.0,11.075,11.0985,11.0592,11.0907,959500.0
2010-07-28 10:20:00,14.11,14.12,14.04,14.04,2118700.0,11.0828,11.0907,11.0278,11.0278,2118700.0
2010-07-28 10:25:00,14.04,14.09,14.04,14.08,2492200.0,11.0278,11.0671,11.0278,11.0592,2492200.0
2010-07-28 10:30:00,14.08,14.08,14.01,14.03,2723500.0,11.0592,11.0592,11.0043,11.02,2723500.0
2010-07-28 10:35:00,14.03,14.07,14.02,14.06,1533800.0,11.02,11.0514,11.0121,11.0435,1533800.0
2010-07-28 10:40:00,14.06,14.08,14.04,14.07,1808200.0,11.0435,11.0592,11.0278,11.0514,1808200.0
2010-07-28 10:45:00,14.06,14.08,14.04,14.05,1289500.0,11.0435,11.0592,11.0278,11.0357,1289500.0
2010-07-28 10:50:00,14.05,14.08,14.03,14.07,1938600.0,11.0357,11.0592,11.02,11.0514,1938600.0
2010-07-28 10:55:00,14.07,14.08,14.06,14.06,730100.0,11.0514,11.0592,11.0435,11.0435,730100.0
2010-07-28 11:00:00,14.06,14.07,14.05,14.06,820300.0,11.0435,11.0514,11.0357,11.0435,820300.0
2010-07-28 11:05:00,14.06,14.06,14.03,14.05,1049800.0,11.0435,11.0435,11.02,11.0357,1049800.0
2010-07-28 11:10:00,14.04,14.07,14.04,14.07,699300.0,11.0278,11.0514,11.0278,11.0514,699300.0
2010-07-28 11:15:00,14.06,14.07,14.04,14.05,441300.0,11.0435,11.0514,11.0278,11.0357,441300.0
2010-07-28 11:20:00,14.05,14.06,14.03,14.04,1024100.0,11.0357,11.0435,11.02,11.0278,1024100.0
2010-07-28 11:25:00,14.05,14.06,14.03,14.05,843200.0,11.0357,11.0435,11.02,11.0357,843200.0
2010-07-28 11:30:00,14.05,14.06,14.03,14.06,631700.0,11.0357,11.0435,11.02,11.0435,631700.0
2010-07-28 11:35:00,14.06,14.1,14.05,14.08,1098300.0,11.0435,11.075,11.0357,11.0592,1098300.0
2010-07-28 11:40:00,14.09,14.1,14.08,14.09,1129400.0,11.0671,11.075,11.0592,11.0671,1129400.0
2010-07-28 11:45:00,14.08,14.09,14.05,14.06,925900.0,11.0592,11.0671,11.0357,11.0435,925900.0
2010-07-28 11:50:00,14.05,14.08,14.05,14.05,600800.0,11.0357,11.0592,11.0357,11.0357,600800.0
2010-07-28 11:55:00,14.06,14.09,14.05,14.05,770200.0,11.0435,11.0671,11.0357,11.0357,770200.0
2010-07-28 12:00:00,14.05,14.07,14.05,14.06,410200.0,11.0357,11.0514,11.0357,11.0435,410200.0
2010-07-28 12:05:00,14.06,14.06,14.03,14.04,785400.0,11.0435,11.0435,11.02,11.0278,785400.0
2010-07-28 12:10:00,14.04,14.06,14.04,14.05,376000.0,11.0278,11.0435,11.0278,11.0357,376000.0
2010-07-28 12:15:00,14.05,14.08,14.05,14.08,495800.0,11.0357,11.0592,11.0357,11.0592,495800.0
2010-07-28 12:20:00,14.08,14.08,14.07,14.08,265500.0,11.0592,11.0592,11.0514,11.0592,265500.0
2010-07-28 12:25:00,14.07,14.12,14.06,14.07,368500.0,11.0514,11.0907,11.0435,11.0514,368500.0
2010-07-28 12:30:00,14.06,14.08,14.06,14.07,205800.0,11.0435,11.0592,11.0435,11.0514,205800.0
2010-07-28 12:35:00,14.08,14.08,14.06,14.06,212800.0,11.0592,11.0592,11.0435,11.0435,212800.0
2010-07-28 12:40:00,14.06,14.1,14.06,14.07,709300.0,11.0435,11.075,11.0435,11.0514,709300.0
2010-07-28 12:45:00,14.07,14.08,14.06,14.06,536900.0,11.0514,11.0592,11.0435,11.0435,536900.0
2010-07-28 12:50:00,14.06,14.1,14.05,14.09,942700.0,11.0435,11.075,11.0357,11.0671,942700.0
2010-07-28 12:55:00,14.08,14.12,14.08,14.12,618600.0,11.0592,11.0907,11.0592,11.0907,618600.0
2010-07-28 13:00:00,14.12,14.14,14.11,14.11,854500.0,11.0907,11.1064,11.0828,11.0828,854500.0
2010-07-28 13:05:00,14.11,14.13,14.08,14.11,792000.0,11.0828,11.0985,11.0592,11.0828,792000.0
2010-07-28 13:10:00,14.1,14.12,14.1,14.12,393800.0,11.075,11.0907,11.075,11.0907,393800.0
2010-07-28 13:15:00,14.11,14.12,14.09,14.1,802000.0,11.0828,11.0907,11.0671,11.075,802000.0
2010-07-28 13:20:00,14.09,14.1,14.07,14.09,1093400.0,11.0671,11.075,11.0514,11.0671,1093400.0
2010-07-28 13:25:00,14.09,14.1,14.07,14.08,345000.0,11.0671,11.075,11.0514,11.0592,345000.0
2010-07-28 13:30:00,14.09,14.09,14.06,14.08,523600.0,11.0671,11.0671,11.0435,11.0592,523600.0
2010-07-28 13:35:00,14.07,14.08,14.06,14.07,217000.0,11.0514,11.0592,11.0435,11.0514,217000.0
2010-07-28 13:40:00,14.07,14.08,14.05,14.08,509000.0,11.0514,11.0592,11.0357,11.0592,509000.0
2010-07-28 13:45:00,14.07,14.08,14.05,14.06,481800.0,11.0514,11.0592,11.0357,11.0435,481800.0
2010-07-28 13:50:00,14.07,14.09,14.05,14.07,568000.0,11.0514,11.0671,11.0357,11.0514,568000.0
2010-07-28 13:55:00,14.08,14.09,14.07,14.09,1365600.0,11.0592,11.0671,11.0514,11.0671,1365600.0
2010-07-28 14:00:00,14.09,14.09,14.05,14.08,1134200.0,11.0671,11.0671,11.0357,11.0592,1134200.0
2010-07-28 14:05:00,14.08,14.1,14.08,14.1,739300.0,11.0592,11.075,11.0592,11.075,739300.0
2010-07-28 14:10:00,14.09,14.1,14.07,14.07,526100.0,11.0671,11.075,11.0514,11.0514,526100.0
2010-07-28 14:15:00,14.07,14.08,14.03,14.03,2192100.0,11.0514,11.0592,11.02,11.02,2192100.0
2010-07-28 14:20:00,14.03,14.06,14.01,14.03,2452000.0,11.02,11.0435,11.0043,11.02,2452000.0
2010-07-28 14:25:00,14.03,14.06,14.02,14.05,1428600.0,11.02,11.0435,11.0121,11.0357,1428600.0
2010-07-28 14:30:00,14.05,14.06,14.04,14.06,1045500.0,11.0357,11.0435,11.0278,11.0435,1045500.0
2010-07-28 14:35:00,14.05,14.06,14.03,14.03,1132100.0,11.0357,11.0435,11.02,11.02,1132100.0
2010-07-28 14:40:00,14.03,14.05,14.01,14.02,1245700.0,11.02,11.0357,11.0043,11.0121,1245700.0
2010-07-28 14:45:00,14.02,14.04,14.02,14.03,828400.0,11.0121,11.0278,11.0121,11.02,828400.0
2010-07-28 14:50:00,14.02,14.06,14.02,14.05,1178100.0,11.0121,11.0435,11.0121,11.0357,1178100.0
2010-07-28 14:55:00,14.06,14.06,14.04,14.04,293900.0,11.0435,11.0435,11.0278,11.0278,293900.0
2010-07-28 15:00:00,14.04,14.05,14.02,14.02,837800.0,11.0278,11.0357,11.0121,11.0121,837800.0
2010-07-28 15:05:00,14.02,14.03,14.01,14.01,997000.0,11.0121,11.02,11.0043,11.0043,997000.0
2010-07-28 15:10:00,14.01,14.02,13.98,13.98,3363500.0,11.0043,11.0121,10.9807,10.9807,3363500.0
2010-07-28 15:15:00,13.98,14.05,13.96,13.99,2204500.0,10.9807,11.0357,10.965,10.9886,2204500.0
2010-07-28 15:20:00,13.98,14.02,13.98,14.01,1792900.0,10.9807,11.0121,10.9807,11.0043,1792900.0
2010-07-28 15:25:00,14.01,14.02,13.99,14.02,1522500.0,11.0043,11.0121,10.9886,11.0121,1522500.0
2010-07-28 15:30:00,14.02,14.05,14.01,14.04,2500500.0,11.0121,11.0357,11.0043,11.0278,2500500.0
2010-07-28 15:35:00,14.03,14.04,14.02,14.02,868300.0,11.02,11.0278,11.0121,11.0121,868300.0
2010-07-28 15:40:00,14.02,14.05,14.02,14.04,1260900.0,11.0121,11.0357,11.0121,11.0278,1260900.0
2010-07-28 15:45:00,14.04,14.05,14.01,14.01,1109100.0,11.0278,11.0357,11.0043,11.0043,1109100.0
2010-07-28 15:50:00,14.01,14.03,13.99,14.02,3222200.0,11.0043,11.02,10.9886,11.0121,3222200.0
2010-07-28 15:55:00,14.02,14.02,13.98,14.01,5709400.0,11.0121,11.0121,10.9807,11.0043,5709400.0
2010-07-29 09:30:00,14.15,14.19,14.1,14.16,3084500.0,11.1142,11.1456,11.075,11.1221,3084500.0
2010-07-29 09:35:00,14.16,14.19,14.15,14.18,1988500.0,11.1221,11.1456,11.1142,11.1378,1988500.0
2010-07-29 09:40:00,14.17,14.19,14.16,14.16,1544500.0,11.1299,11.1456,11.1221,11.1221,1544500.0
2010-07-29 09:45:00,14.16,14.21,14.13,14.2,2511900.0,11.1221,11.1614,11.0985,11.1535,2511900.0
2010-07-29 09:50:00,14.2,14.2,14.15,14.19,1545000.0,11.1535,11.1535,11.1142,11.1456,1545000.0
2010-07-29 09:55:00,14.2,14.2,14.16,14.18,1586500.0,11.1535,11.1535,11.1221,11.1378,1586500.0
2010-07-29 10:00:00,14.17,14.18,14.12,14.13,1553400.0,11.1299,11.1378,11.0907,11.0985,1553400.0
2010-07-29 10:05:00,14.13,14.17,14.11,14.17,1371300.0,11.0985,11.1299,11.0828,11.1299,1371300.0
2010-07-29 10:10:00,14.16,14.17,14.14,14.14,1017500.0,11.1221,11.1299,11.1064,11.1064,1017500.0
2010-07-29 10:15:00,14.14,14.16,14.12,14.16,962200.0,11.1064,11.1221,11.0907,11.1221,962200.0
2010-07-29 10:20:00,14.15,14.16,14.12,14.15,1003800.0,11.1142,11.1221,11.0907,11.1142,1003800.0
2010-07-29 10:25:00,14.15,14.15,14.1,14.13,1181500.0,11.1142,11.1142,11.075,11.0985,1181500.0
2010-07-29 10:30:00,14.14,14.14,14.11,14.14,971100.0,11.1064,11.1064,11.0828,11.1064,971100.0
2010-07-29 10:35:00,14.14,14.15,14.13,14.14,1389700.0,11.1064,11.1142,11.0985,11.1064,1389700.0
2010-07-29 10:40:00,14.14,14.14,14.1,14.12,972800.0,11.1064,11.1064,11.075,11.0907,972800.0
2010-07-29 10:45:00,14.12,14.14,14.11,14.14,1045600.0,11.0907,11.1064,11.0828,11.1064,1045600.0
2010-07-29 10:50:00,14.13,14.14,14.11,14.11,600200.0,11.0985,11.1064,11.0828,11.0828,600200.0
2010-07-29 10:55:00,14.11,14.14,14.11,14.12,859800.0,11.0828,11.1064,11.0828,11.0907,859800.0
2010-07-29 11:00:00,14.11,14.12,14.08,14.1,1214000.0,11.0828,11.0907,11.0592,11.075,1214000.0
2010-07-29 11:05:00,14.11,14.11,14.04,14.05,1355900.0,11.0828,11.0828,11.0278,11.0357,1355900.0
2010-07-29 11:10:00,14.05,14.07,14.04,14.05,938600.0,11.0357,11.0514,11.0278,11.0357,938600.0
2010-07-29 11:15:00,14.05,14.06,13.97,13.98,2683700.0,11.0357,11.0435,10.9728,10.9807,2683700.0
2010-07-29 11:20:00,13.98,14.02,13.96,14.01,2119000.0,10.9807,11.0121,10.965,11.0043,2119000.0
2010-07-29 11:25:00,14.0,14.01,13.95,13.95,1559500.0,10.9964,11.0043,10.9571,10.9571,1559500.0
2010-07-29 11:30:00,13.95,13.96,13.91,13.94,1932800.0,10.9571,10.965,10.9257,10.9493,1932800.0
2010-07-29 11:35:00,13.94,13.95,13.91,13.94,1850200.0,10.9493,10.9571,10.9257,10.9493,1850200.0
2010-07-29 11:40:00,13.94,13.96,13.92,13.96,1825700.0,10.9493,10.965,10.9336,10.965,1825700.0
2010-07-29 11:45:00,13.95,13.97,13.93,13.93,1014400.0,10.9571,10.9728,10.9414,10.9414,1014400.0
2010-07-29 11:50:00,13.93,13.98,13.93,13.96,1881500.0,10.9414,10.9807,10.9414,10.965,1881500.0
2010-07-29 11:55:00,13.97,13.98,13.93,13.95,1728100.0,10.9728,10.9807,10.9414,10.9571,1728100.0
2010-07-29 12:00:00,13.95,13.96,13.92,13.94,1469200.0,10.9571,10.965,10.9336,10.9493,1469200.0
2010-07-29 12:05:00,13.94,13.98,13.91,13.98,1803900.0,10.9493,10.9807,10.9257,10.9807,1803900.0
2010-07-29 12:10:00,13.97,13.99,13.96,13.98,797100.0,10.9728,10.9886,10.965,10.9807,797100.0
2010-07-29 12:15:00,13.98,14.01,13.98,13.99,1529800.0,10.9807,11.0043,10.9807,10.9886,1529800.0
2010-07-29 12:20:00,13.99,14.0,13.96,13.97,1084500.0,10.9886,10.9964,10.965,10.9728,1084500.0
2010-07-29 12:25:00,13.96,13.99,13.94,13.99,1175600.0,10.965,10.9886,10.9493,10.9886,1175600.0
2010-07-29 12:30:00,13.98,13.99,13.95,13.95,710000.0,10.9807,10.9886,10.9571,10.9571,710000.0
2010-07-29 12:35:00,13.95,13.96,13.91,13.93,1447600.0,10.9571,10.965,10.9257,10.9414,1447600.0
2010-07-29 12:40:00,13.92,13.93,13.9,13.92,1516600.0,10.9336,10.9414,10.9179,10.9336,1516600.0
2010-07-29 12:45:00,13.91,13.92,13.9,13.91,874900.0,10.9257,10.9336,10.9179,10.9257,874900.0
2010-07-29 12:50:00,13.91,13.96,13.9,13.93,1199000.0,10.9257,10.965,10.9179,10.9414,1199000.0
2010-07-29 12:55:00,13.94,13.99,13.92,13.99,1037800.0,10.9493,10.9886,10.9336,10.9886,1037800.0
2010-07-29 13:00:00,13.97,13.98,13.96,13.98,664900.0,10.9728,10.9807,10.965,10.9807,664900.0
2010-07-29 13:05:00,13.98,13.99,13.97,13.98,613000.0,10.9807,10.9886,10.9728,10.9807,613000.0
2010-07-29 13:10:00,13.98,14.01,13.94,14.01,1588700.0,10.9807,11.0043,10.9493,11.0043,1588700.0
2010-07-29 13:15:00,14.01,14.01,13.98,14.0,1031200.0,11.0043,11.0043,10.9807,10.9964,1031200.0
2010-07-29 13:20:00,14.0,14.01,13.98,13.99,1480700.0,10.9964,11.0043,10.9807,10.9886,1480700.0
2010-07-29 13:25:00,13.99,14.01,13.97,14.0,645500.0,10.9886,11.0043,10.9728,10.9964,645500.0
2010-07-29 13:30:00,14.0,14.04,14.0,14.01,1147900.0,10.9964,11.0278,10.9964,11.0043,1147900.0
2010-07-29 13:35:00,14.01,14.05,14.01,14.02,757800.0,11.0043,11.0357,11.0043,11.0121,757800.0
2010-07-29 13:40:00,14.02,14.04,14.02,14.03,447000.0,11.0121,11.0278,11.0121,11.02,447000.0
2010-07-29 13:45:00,14.04,14.05,14.03,14.03,484800.0,11.0278,11.0357,11.02,11.02,484800.0
2010-07-29 13:50:00,14.04,14.04,14.01,14.01,1018900.0,11.0278,11.0278,11.0043,11.0043,1018900.0
2010-07-29 13:55:00,14.01,14.02,14.0,14.02,566000.0,11.0043,11.0121,10.9964,11.0121,566000.0
2010-07-29 14:00:00,14.02,14.02,13.98,13.98,607600.0,11.0121,11.0121,10.9807,10.9807,607600.0
2010-07-29 14:05:00,13.98,13.99,13.96,13.98,901600.0,10.9807,10.9886,10.965,10.9807,901600.0
2010-07-29 14:10:00,13.98,14.01,13.95,14.01,896500.0,10.9807,11.0043,10.9571,11.0043,896500.0
2010-07-29 14:15:00,14.01,14.01,13.97,14.0,929400.0,11.0043,11.0043,10.9728,10.9964,929400.0
2010-07-29 14:20:00,14.01,14.04,13.99,14.02,747200.0,11.0043,11.0278,10.9886,11.0121,747200.0
2010-07-29 14:25:00,14.02,14.08,14.02,14.07,1526800.0,11.0121,11.0592,11.0121,11.0514,1526800.0
2010-07-29 14:30:00,14.07,14.09,14.02,14.03,1233000.0,11.0514,11.0671,11.0121,11.02,1233000.0
2010-07-29 14:35:00,14.02,14.07,14.02,14.06,2310500.0,11.0121,11.0514,11.0121,11.0435,2310500.0
2010-07-29 14:40:00,14.06,14.09,14.05,14.06,2519200.0,11.0435,11.0671,11.0357,11.0435,2519200.0
2010-07-29 14:45:00,14.06,14.1,14.06,14.09,1856100.0,11.0435,11.075,11.0435,11.0671,1856100.0
2010-07-29 14:50:00,14.08,14.11,14.06,14.07,1719600.0,11.0592,11.0828,11.0435,11.0514,1719600.0
2010-07-29 14:55:00,14.07,14.1,14.03,14.07,1545300.0,11.0514,11.075,11.02,11.0514,1545300.0
2010-07-29 15:00:00,14.06,14.08,14.03,14.05,1004700.0,11.0435,11.0592,11.02,11.0357,1004700.0
2010-07-29 15:05:00,14.05,14.06,14.04,14.04,845000.0,11.0357,11.0435,11.0278,11.0278,845000.0
2010-07-29 15:10:00,14.04,14.1,14.04,14.09,1288000.0,11.0278,11.075,11.0278,11.0671,1288000.0
2010-07-29 15:15:00,14.08,14.11,14.07,14.1,1776500.0,11.0592,11.0828,11.0514,11.075,1776500.0
2010-07-29 15:20:00,14.1,14.11,14.06,14.1,1831200.0,11.075,11.0828,11.0435,11.075,1831200.0
2010-07-29 15:25:00,14.1,14.12,14.09,14.1,2365500.0,11.075,11.0907,11.0671,11.075,2365500.0
2010-07-29 15:30:00,14.11,14.11,14.05,14.08,2605900.0,11.0828,11.0828,11.0357,11.0592,2605900.0
2010-07-29 15:35:00,14.08,14.09,14.06,14.06,1449300.0,11.0592,11.0671,11.0435,11.0435,1449300.0
2010-07-29 15:40:00,14.06,14.07,14.02,14.04,3678200.0,11.0435,11.0514,11.0121,11.0278,3678200.0
2010-07-29 15:45:00,14.03,14.04,13.98,13.99,2311900.0,11.02,11.0278,10.9807,10.9886,2311900.0
2010-07-29 15:50:00,13.99,14.02,13.98,14.01,1677400.0,10.9886,11.0121,10.9807,11.0043,1677400.0
2010-07-29 15:55:00,14.02,14.05,13.98,14.02,7070000.0,11.0121,11.0357,10.9807,11.0121,7070000.0
2010-07-30 09:30:00,13.88,13.99,13.85,13.93,4753900.0,10.9022,10.9886,10.8786,10.9414,4753900.0
2010-07-30 09:35:00,13.93,13.99,13.92,13.96,3554700.0,10.9414,10.9886,10.9336,10.965,3554700.0
2010-07-30 09:40:00,13.96,14.05,13.95,14.03,4601100.0,10.965,11.0357,10.9571,11.02,4601100.0
2010-07-30 09:45:00,14.03,14.08,14.01,14.08,3780200.0,11.02,11.0592,11.0043,11.0592,3780200.0
2010-07-30 09:50:00,14.07,14.1,14.05,14.09,2324600.0,11.0514,11.075,11.0357,11.0671,2324600.0
2010-07-30 09:55:00,14.08,14.14,14.08,14.13,4309100.0,11.0592,11.1064,11.0592,11.0985,4309100.0
2010-07-30 10:00:00,14.12,14.18,14.11,14.16,3027200.0,11.0907,11.1378,11.0828,11.1221,3027200.0
2010-07-30 10:05:00,14.16,14.18,14.12,14.12,1980100.0,11.1221,11.1378,11.0907,11.0907,1980100.0
2010-07-30 10:10:00,14.12,14.12,14.08,14.12,1904100.0,11.0907,11.0907,11.0592,11.0907,1904100.0
2010-07-30 10:15:00,14.12,14.15,14.1,14.13,2899800.0,11.0907,11.1142,11.075,11.0985,2899800.0
2010-07-30 10:20:00,14.13,14.15,14.1,14.1,1039000.0,11.0985,11.1142,11.075,11.075,1039000.0
2010-07-30 10:25:00,14.11,14.15,14.1,14.12,1404700.0,11.0828,11.1142,11.075,11.0907,1404700.0
2010-07-30 10:30:00,14.12,14.19,14.12,14.15,3146200.0,11.0907,11.1456,11.0907,11.1142,3146200.0
2010-07-30 10:35:00,14.15,14.18,14.13,14.16,1221300.0,11.1142,11.1378,11.0985,11.1221,1221300.0
2010-07-30 10:40:00,14.16,14.24,14.16,14.23,2588600.0,11.1221,11.1849,11.1221,11.1771,2588600.0
2010-07-30 10:45:00,14.23,14.24,14.19,14.2,1324600.0,11.1771,11.1849,11.1456,11.1535,1324600.0
2010-07-30 10:50:00,14.2,14.21,14.14,14.15,1408100.0,11.1535,11.1614,11.1064,11.1142,1408100.0
2010-07-30 10:55:00,14.15,14.19,14.14,14.16,1381700.0,11.1142,11.1456,11.1064,11.1221,1381700.0
2010-07-30 11:00:00,14.15,14.19,14.13,14.19,1799200.0,11.1142,11.1456,11.0985,11.1456,1799200.0
2010-07-30 11:05:00,14.19,14.2,14.18,14.19,613800.0,11.1456,11.1535,11.1378,11.1456,613800.0
2010-07-30 11:10:00,14.19,14.22,14.17,14.21,1830600.0,11.1456,11.1692,11.1299,11.1614,1830600.0
2010-07-30 11:15:00,14.21,14.22,14.17,14.18,767900.0,11.1614,11.1692,11.1299,11.1378,767900.0
2010-07-30 11:20:00,14.18,14.19,14.13,14.15,851700.0,11.1378,11.1456,11.0985,11.1142,851700.0
2010-07-30 11:25:00,14.15,14.16,14.13,14.16,944600.0,11.1142,11.1221,11.0985,11.1221,944600.0
2010-07-30 11:30:00,14.15,14.2,14.15,14.17,1169000.0,11.1142,11.1535,11.1142,11.1299,1169000.0
2010-07-30 11:35:00,14.18,14.2,14.15,14.19,1340100.0,11.1378,11.1535,11.1142,11.1456,1340100.0
2010-07-30 11:40:00,14.18,14.19,14.16,14.17,440600.0,11.1378,11.1456,11.1221,11.1299,440600.0
2010-07-30 11:45:00,14.17,14.18,14.13,14.16,851900.0,11.1299,11.1378,11.0985,11.1221,851900.0
2010-07-30 11:50:00,14.16,14.19,14.07,14.17,902700.0,11.1221,11.1456,11.0514,11.1299,902700.0
2010-07-30 11:55:00,14.17,14.18,14.15,14.17,567300.0,11.1299,11.1378,11.1142,11.1299,567300.0
2010-07-30 12:00:00,14.18,14.18,14.16,14.16,1005200.0,11.1378,11.1378,11.1221,11.1221,1005200.0
2010-07-30 12:05:00,14.16,14.18,14.16,14.18,486800.0,11.1221,11.1378,11.1221,11.1378,486800.0
2010-07-30 12:10:00,14.18,14.18,14.12,14.14,961800.0,11.1378,11.1378,11.0907,11.1064,961800.0
2010-07-30 12:15:00,14.14,14.15,14.12,14.13,925500.0,11.1064,11.1142,11.0907,11.0985,925500.0
2010-07-30 12:20:00,14.13,14.15,14.12,14.13,1378000.0,11.0985,11.1142,11.0907,11.0985,1378000.0
2010-07-30 12:25:00,14.14,14.14,14.12,14.12,313900.0,11.1064,11.1064,11.0907,11.0907,313900.0
2010-07-30 12:30:00,14.13,14.13,14.07,14.09,1342800.0,11.0985,11.0985,11.0514,11.0671,1342800.0
2010-07-30 12:35:00,14.08,14.1,14.08,14.08,505200.0,11.0592,11.075,11.0592,11.0592,505200.0
2010-07-30 12:40:00,14.09,14.12,14.08,14.12,916800.0,11.0671,11.0907,11.0592,11.0907,916800.0
2010-07-30 12:45:00,14.12,14.15,14.11,14.13,950500.0,11.0907,11.1142,11.0828,11.0985,950500.0
2010-07-30 12:50:00,14.14,14.14,14.12,14.14,260400.0,11.1064,11.1064,11.0907,11.1064,260400.0
2010-07-30 12:55:00,14.14,14.15,14.13,14.14,613000.0,11.1064,11.1142,11.0985,11.1064,613000.0
2010-07-30 13:00:00,14.14,14.15,14.13,14.13,726100.0,11.1064,11.1142,11.0985,11.0985,726100.0
2010-07-30 13:05:00,14.13,14.14,14.11,14.12,846000.0,11.0985,11.1064,11.0828,11.0907,846000.0
2010-07-30 13:10:00,14.12,14.12,14.09,14.1,1555600.0,11.0907,11.0907,11.0671,11.075,1555600.0
2010-07-30 13:15:00,14.1,14.11,14.07,14.09,686000.0,11.075,11.0828,11.0514,11.0671,686000.0
2010-07-30 13:20:00,14.09,14.1,14.06,14.06,926300.0,11.0671,11.075,11.0435,11.0435,926300.0
2010-07-30 13:25:00,14.07,14.1,14.06,14.09,530600.0,11.0514,11.075,11.0435,11.0671,530600.0
2010-07-30 13:30:00,14.09,14.1,14.07,14.08,472400.0,11.0671,11.075,11.0514,11.0592,472400.0
2010-07-30 13:35:00,14.08,14.09,14.05,14.08,712100.0,11.0592,11.0671,11.0357,11.0592,712100.0
2010-07-30 13:40:00,14.08,14.09,14.06,14.07,881100.0,11.0592,11.0671,11.0435,11.0514,881100.0
2010-07-30 13:45:00,14.07,14.07,14.05,14.05,862300.0,11.0514,11.0514,11.0357,11.0357,862300.0
2010-07-30 13:50:00,14.06,14.06,14.03,14.03,1082700.0,11.0435,11.0435,11.02,11.02,1082700.0
2010-07-30 13:55:00,14.03,14.04,13.98,14.0,2194100.0,11.02,11.0278,10.9807,10.9964,2194100.0
2010-07-30 14:00:00,14.0,14.03,13.99,14.0,2075500.0,10.9964,11.02,10.9886,10.9964,2075500.0
2010-07-30 14:05:00,14.0,14.04,14.0,14.02,787900.0,10.9964,11.0278,10.9964,11.0121,787900.0
2010-07-30 14:10:00,14.02,14.06,14.02,14.05,1145700.0,11.0121,11.0435,11.0121,11.0357,1145700.0
2010-07-30 14:15:00,14.05,14.09,14.04,14.08,922700.0,11.0357,11.0671,11.0278,11.0592,922700.0
2010-07-30 14:20:00,14.08,14.09,14.06,14.06,971300.0,11.0592,11.0671,11.0435,11.0435,971300.0
2010-07-30 14:25:00,14.07,14.09,14.05,14.08,609500.0,11.0514,11.0671,11.0357,11.0592,609500.0
2010-07-30 14:30:00,14.08,14.09,14.06,14.08,553100.0,11.0592,11.0671,11.0435,11.0592,553100.0
2010-07-30 14:35:00,14.07,14.08,14.05,14.05,878500.0,11.0514,11.0592,11.0357,11.0357,878500.0
2010-07-30 14:40:00,14.05,14.1,14.05,14.1,714000.0,11.0357,11.075,11.0357,11.075,714000.0
2010-07-30 14:45:00,14.1,14.1,14.07,14.09,733100.0,11.075,11.075,11.0514,11.0671,733100.0
2010-07-30 14:50:00,14.08,14.09,14.06,14.08,490200.0,11.0592,11.0671,11.0435,11.0592,490200.0
2010-07-30 14:55:00,14.07,14.1,14.04,14.05,1187200.0,11.0514,11.075,11.0278,11.0357,1187200.0
2010-07-30 15:00:00,14.04,14.07,14.03,14.06,1027900.0,11.0278,11.0514,11.02,11.0435,1027900.0
2010-07-30 15:05:00,14.05,14.11,14.05,14.1,1463200.0,11.0357,11.0828,11.0357,11.075,1463200.0
2010-07-30 15:10:00,14.09,14.13,14.09,14.11,1207200.0,11.0671,11.0985,11.0671,11.0828,1207200.0
2010-07-30 15:15:00,14.12,14.15,14.11,14.13,1424800.0,11.0907,11.1142,11.0828,11.0985,1424800.0
2010-07-30 15:20:00,14.14,14.17,14.13,14.16,2401600.0,11.1064,11.1299,11.0985,11.1221,2401600.0
2010-07-30 15:25:00,14.15,14.18,14.14,14.16,1478100.0,11.1142,11.1378,11.1064,11.1221,1478100.0
2010-07-30 15:30:00,14.16,14.17,14.14,14.15,1692100.0,11.1221,11.1299,11.1064,11.1142,1692100.0
2010-07-30 15:35:00,14.15,14.16,14.12,14.13,2154900.0,11.1142,11.1221,11.0907,11.0985,2154900.0
2010-07-30 15:40:00,14.13,14.16,14.12,14.13,1619900.0,11.0985,11.1221,11.0907,11.0985,1619900.0
2010-07-30 15:45:00,14.12,14.15,14.09,14.11,3350200.0,11.0907,11.1142,11.0671,11.0828,3350200.0
2010-07-30 15:50:00,14.11,14.13,14.1,14.11,2147400.0,11.0828,11.0985,11.075,11.0828,2147400.0
2010-07-30 15:55:00,14.11,14.12,14.04,14.05,7176000.0,11.0828,11.0907,11.0278,11.0357,7176000.0
2010-08-02 09:30:00,14.38,14.4,14.3,14.32,4468900.0,11.2949,11.3106,11.232,11.2478,4468900.0
2010-08-02 09:35:00,14.32,14.32,14.23,14.3,3228000.0,11.2478,11.2478,11.1771,11.232,3228000.0
2010-08-02 09:40:00,14.3,14.31,14.23,14.31,3112800.0,11.232,11.2399,11.1771,11.2399,3112800.0
2010-08-02 09:45:00,14.31,14.33,14.28,14.32,2651100.0,11.2399,11.2556,11.2163,11.2478,2651100.0
2010-08-02 09:50:00,14.32,14.35,14.31,14.35,2763800.0,11.2478,11.2713,11.2399,11.2713,2763800.0
2010-08-02 09:55:00,14.35,14.35,14.3,14.32,1279300.0,11.2713,11.2713,11.232,11.2478,1279300.0
2010-08-02 10:00:00,14.31,14.4,14.31,14.4,4740200.0,11.2399,11.3106,11.2399,11.3106,4740200.0
2010-08-02 10:05:00,14.4,14.43,14.35,14.39,5217300.0,11.3106,11.3342,11.2713,11.3027,5217300.0
2010-08-02 10:10:00,14.39,14.46,14.38,14.45,3442800.0,11.3027,11.3577,11.2949,11.3499,3442800.0
2010-08-02 10:15:00,14.46,14.46,14.4,14.43,3160900.0,11.3577,11.3577,11.3106,11.3342,3160900.0
2010-08-02 10:20:00,14.44,14.46,14.42,14.43,1995700.0,11.342,11.3577,11.3263,11.3342,1995700.0
2010-08-02 10:25:00,14.43,14.44,14.41,14.41,1471400.0,11.3342,11.342,11.3184,11.3184,1471400.0
2010-08-02 10:30:00,14.41,14.42,14.39,14.41,2102400.0,11.3184,11.3263,11.3027,11.3184,2102400.0
2010-08-02 10:35:00,14.41,14.42,14.4,14.41,1290800.0,11.3184,11.3263,11.3106,11.3184,1290800.0
2010-08-02 10:40:00,14.41,14.41,14.37,14.39,968400.0,11.3184,11.3184,11.287,11.3027,968400.0
2010-08-02 10:45:00,14.39,14.39,14.36,14.39,1337200.0,11.3027,11.3027,11.2792,11.3027,1337200.0
2010-08-02 10:50:00,14.39,14.42,14.38,14.41,1684500.0,11.3027,11.3263,11.2949,11.3184,1684500.0
2010-08-02 10:55:00,14.4,14.41,14.39,14.39,601200.0,11.3106,11.3184,11.3027,11.3027,601200.0
2010-08-02 11:00:00,14.39,14.41,14.37,14.4,1174800.0,11.3027,11.3184,11.287,11.3106,1174800.0
2010-08-02 11:05:00,14.4,14.41,14.39,14.4,1034700.0,11.3106,11.3184,11.3027,11.3106,1034700.0
2010-08-02 11:10:00,14.41,14.41,14.39,14.39,765800.0,11.3184,11.3184,11.3027,11.3027,765800.0
2010-08-02 11:15:00,14.4,14.4,14.37,14.38,1130900.0,11.3106,11.3106,11.287,11.2949,1130900.0
2010-08-02 11:20:00,14.37,14.4,14.37,14.39,1061200.0,11.287,11.3106,11.287,11.3027,1061200.0
2010-08-02 11:25:00,14.39,14.4,14.37,14.38,1277600.0,11.3027,11.3106,11.287,11.2949,1277600.0
2010-08-02 11:30:00,14.38,14.42,14.37,14.41,1756000.0,11.2949,11.3263,11.287,11.3184,1756000.0
2010-08-02 11:35:00,14.4,14.42,14.38,14.38,1759400.0,11.3106,11.3263,11.2949,11.2949,1759400.0
2010-08-02 11:40:00,14.38,14.4,14.38,14.4,446200.0,11.2949,11.3106,11.2949,11.3106,446200.0
2010-08-02 11:45:00,14.4,14.42,14.39,14.41,1215900.0,11.3106,11.3263,11.3027,11.3184,1215900.0
2010-08-02 11:50:00,14.42,14.45,14.41,14.44,2129400.0,11.3263,11.3499,11.3184,11.342,2129400.0
2010-08-02 11:55:00,14.44,14.44,14.42,14.43,1514000.0,11.342,11.342,11.3263,11.3342,1514000.0
2010-08-02 12:00:00,14.44,14.44,14.42,14.43,1253600.0,11.342,11.342,11.3263,11.3342,1253600.0
2010-08-02 12:05:00,14.42,14.44,14.41,14.43,1123700.0,11.3263,11.342,11.3184,11.3342,1123700.0
2010-08-02 12:10:00,14.43,14.44,14.43,14.44,544100.0,11.3342,11.342,11.3342,11.342,544100.0
2010-08-02 12:15:00,14.43,14.44,14.42,14.43,697900.0,11.3342,11.342,11.3263,11.3342,697900.0
2010-08-02 12:20:00,14.43,14.44,14.41,14.43,1567200.0,11.3342,11.342,11.3184,11.3342,1567200.0
2010-08-02 12:25:00,14.44,14.44,14.42,14.43,1183600.0,11.342,11.342,11.3263,11.3342,1183600.0
2010-08-02 12:30:00,14.42,14.43,14.42,14.42,380400.0,11.3263,11.3342,11.3263,11.3263,380400.0
2010-08-02 12:35:00,14.43,14.43,14.41,14.42,897600.0,11.3342,11.3342,11.3184,11.3263,897600.0
2010-08-02 12:40:00,14.43,14.43,14.41,14.41,1215800.0,11.3342,11.3342,11.3184,11.3184,1215800.0
2010-08-02 12:45:00,14.41,14.43,14.41,14.41,712800.0,11.3184,11.3342,11.3184,11.3184,712800.0
2010-08-02 12:50:00,14.41,14.43,14.41,14.41,695700.0,11.3184,11.3342,11.3184,11.3184,695700.0
2010-08-02 12:55:00,14.42,14.44,14.41,14.43,914900.0,11.3263,11.342,11.3184,11.3342,914900.0
2010-08-02 13:00:00,14.44,14.44,14.43,14.44,556900.0,11.342,11.342,11.3342,11.342,556900.0
2010-08-02 13:05:00,14.44,14.44,14.43,14.44,650200.0,11.342,11.342,11.3342,11.342,650200.0
2010-08-02 13:10:00,14.43,14.44,14.42,14.42,1136200.0,11.3342,11.342,11.3263,11.3263,1136200.0
2010-08-02 13:15:00,14.43,14.43,14.41,14.42,341000.0,11.3342,11.3342,11.3184,11.3263,341000.0
2010-08-02 13:20:00,14.43,14.43,14.42,14.43,764600.0,11.3342,11.3342,11.3263,11.3342,764600.0
2010-08-02 13:25:00,14.42,14.43,14.41,14.41,555000.0,11.3263,11.3342,11.3184,11.3184,555000.0
2010-08-02 13:30:00,14.41,14.42,14.38,14.39,1987900.0,11.3184,11.3263,11.2949,11.3027,1987900.0
2010-08-02 13:35:00,14.39,14.4,14.37,14.4,1799800.0,11.3027,11.3106,11.287,11.3106,1799800.0
2010-08-02 13:40:00,14.39,14.41,14.38,14.39,1185100.0,11.3027,11.3184,11.2949,11.3027,1185100.0
2010-08-02 13:45:00,14.39,14.4,14.38,14.38,512400.0,11.3027,11.3106,11.2949,11.2949,512400.0
2010-08-02 13:50:00,14.39,14.39,14.37,14.38,835800.0,11.3027,11.3027,11.287,11.2949,835800.0
2010-08-02 13:55:00,14.38,14.39,14.37,14.38,839300.0,11.2949,11.3027,11.287,11.2949,839300.0
2010-08-02 14:00:00,14.38,14.39,14.36,14.37,985800.0,11.2949,11.3027,11.2792,11.287,985800.0
2010-08-02 14:05:00,14.36,14.39,14.36,14.38,412000.0,11.2792,11.3027,11.2792,11.2949,412000.0
2010-08-02 14:10:00,14.38,14.41,14.38,14.4,605200.0,11.2949,11.3184,11.2949,11.3106,605200.0
2010-08-02 14:15:00,14.4,14.41,14.38,14.4,813000.0,11.3106,11.3184,11.2949,11.3106,813000.0
2010-08-02 14:20:00,14.39,14.4,14.39,14.39,397000.0,11.3027,11.3106,11.3027,11.3027,397000.0
2010-08-02 14:25:00,14.39,14.4,14.39,14.4,516500.0,11.3027,11.3106,11.3027,11.3106,516500.0
2010-08-02 14:30:00,14.39,14.43,14.39,14.43,1509000.0,11.3027,11.3342,11.3027,11.3342,1509000.0
2010-08-02 14:35:00,14.43,14.43,14.41,14.42,759600.0,11.3342,11.3342,11.3184,11.3263,759600.0
2010-08-02 14:40:00,14.42,14.43,14.41,14.43,1285200.0,11.3263,11.3342,11.3184,11.3342,1285200.0
2010-08-02 14:45:00,14.43,14.44,14.42,14.43,1212200.0,11.3342,11.342,11.3263,11.3342,1212200.0
2010-08-02 14:50:00,14.42,14.44,14.42,14.42,1244400.0,11.3263,11.342,11.3263,11.3263,1244400.0
2010-08-02 14:55:00,14.42,14.45,14.42,14.43,1458200.0,11.3263,11.3499,11.3263,11.3342,1458200.0
2010-08-02 15:00:00,14.44,14.45,14.42,14.42,897000.0,11.342,11.3499,11.3263,11.3263,897000.0
2010-08-02 15:05:00,14.42,14.44,14.42,14.43,1052200.0,11.3263,11.342,11.3263,11.3342,1052200.0
2010-08-02 15:10:00,14.43,14.45,14.42,14.44,1141200.0,11.3342,11.3499,11.3263,11.342,1141200.0
2010-08-02 15:15:00,14.44,14.46,14.44,14.46,1383000.0,11.342,11.3577,11.342,11.3577,1383000.0
2010-08-02 15:20:00,14.46,14.46,14.45,14.46,682200.0,11.3577,11.3577,11.3499,11.3577,682200.0
2010-08-02 15:25:00,14.45,14.46,14.45,14.46,1017100.0,11.3499,11.3577,11.3499,11.3577,1017100.0
2010-08-02 15:30:00,14.46,14.46,14.42,14.46,2659200.0,11.3577,11.3577,11.3263,11.3577,2659200.0
2010-08-02 15:35:00,14.46,14.46,14.44,14.44,1845600.0,11.3577,11.3577,11.342,11.342,1845600.0
2010-08-02 15:40:00,14.44,14.47,14.42,14.47,2913900.0,11.342,11.3656,11.3263,11.3656,2913900.0
2010-08-02 15:45:00,14.46,14.47,14.43,14.45,3051600.0,11.3577,11.3656,11.3342,11.3499,3051600.0
2010-08-02 15:50:00,14.45,14.46,14.43,14.45,3268500.0,11.3499,11.3577,11.3342,11.3499,3268500.0
2010-08-02 15:55:00,14.45,14.46,14.43,14.45,5374700.0,11.3499,11.3577,11.3342,11.3499,5374700.0
2010-08-03 09:30:00,14.36,14.37,14.31,14.35,2929300.0,11.2792,11.287,11.2399,11.2713,2929300.0
2010-08-03 09:35:00,14.34,14.44,14.33,14.43,3298300.0,11.2635,11.342,11.2556,11.3342,3298300.0
2010-08-03 09:40:00,14.44,14.46,14.4,14.43,3578000.0,11.342,11.3577,11.3106,11.3342,3578000.0
2010-08-03 09:45:00,14.42,14.43,14.38,14.4,2143200.0,11.3263,11.3342,11.2949,11.3106,2143200.0
2010-08-03 09:50:00,14.4,14.43,14.4,14.4,1499700.0,11.3106,11.3342,11.3106,11.3106,1499700.0
2010-08-03 09:55:00,14.4,14.43,14.4,14.43,834100.0,11.3106,11.3342,11.3106,11.3342,834100.0
2010-08-03 10:00:00,14.43,14.43,14.33,14.34,4524200.0,11.3342,11.3342,11.2556,11.2635,4524200.0
2010-08-03 10:05:00,14.34,14.36,14.3,14.34,3338300.0,11.2635,11.2792,11.232,11.2635,3338300.0
2010-08-03 10:10:00,14.33,14.34,14.29,14.29,2124600.0,11.2556,11.2635,11.2242,11.2242,2124600.0
2010-08-03 10:15:00,14.29,14.35,14.29,14.35,1270400.0,11.2242,11.2713,11.2242,11.2713,1270400.0
2010-08-03 10:20:00,14.35,14.39,14.34,14.36,1457000.0,11.2713,11.3027,11.2635,11.2792,1457000.0
2010-08-03 10:25:00,14.36,14.37,14.35,14.37,843300.0,11.2792,11.287,11.2713,11.287,843300.0
2010-08-03 10:30:00,14.36,14.39,14.35,14.39,986100.0,11.2792,11.3027,11.2713,11.3027,986100.0
2010-08-03 10:35:00,14.38,14.39,14.36,14.37,679000.0,11.2949,11.3027,11.2792,11.287,679000.0
2010-08-03 10:40:00,14.37,14.38,14.35,14.37,959900.0,11.287,11.2949,11.2713,11.287,959900.0
2010-08-03 10:45:00,14.38,14.41,14.37,14.39,919600.0,11.2949,11.3184,11.287,11.3027,919600.0
2010-08-03 10:50:00,14.39,14.4,14.38,14.38,586300.0,11.3027,11.3106,11.2949,11.2949,586300.0
2010-08-03 10:55:00,14.39,14.4,14.35,14.35,1041100.0,11.3027,11.3106,11.2713,11.2713,1041100.0
2010-08-03 11:00:00,14.36,14.37,14.34,14.37,1111000.0,11.2792,11.287,11.2635,11.287,1111000.0
2010-08-03 11:05:00,14.37,14.38,14.36,14.38,503600.0,11.287,11.2949,11.2792,11.2949,503600.0
2010-08-03 11:10:00,14.38,14.39,14.37,14.39,649600.0,11.2949,11.3027,11.287,11.3027,649600.0
2010-08-03 11:15:00,14.39,14.4,14.38,14.4,912400.0,11.3027,11.3106,11.2949,11.3106,912400.0
2010-08-03 11:20:00,14.4,14.43,14.39,14.42,1926900.0,11.3106,11.3342,11.3027,11.3263,1926900.0
2010-08-03 11:25:00,14.43,14.43,14.4,14.41,1173200.0,11.3342,11.3342,11.3106,11.3184,1173200.0
2010-08-03 11:30:00,14.41,14.43,14.41,14.42,514500.0,11.3184,11.3342,11.3184,11.3263,514500.0
2010-08-03 11:35:00,14.42,14.43,14.41,14.43,774600.0,11.3263,11.3342,11.3184,11.3342,774600.0
2010-08-03 11:40:00,14.43,14.44,14.42,14.44,1435900.0,11.3342,11.342,11.3263,11.342,1435900.0
2010-08-03 11:45:00,14.44,14.44,14.4,14.42,1030800.0,11.342,11.342,11.3106,11.3263,1030800.0
2010-08-03 11:50:00,14.41,14.42,14.41,14.41,350500.0,11.3184,11.3263,11.3184,11.3184,350500.0
2010-08-03 11:55:00,14.42,14.42,14.41,14.42,230800.0,11.3263,11.3263,11.3184,11.3263,230800.0
2010-08-03 12:00:00,14.41,14.42,14.39,14.39,1155100.0,11.3184,11.3263,11.3027,11.3027,1155100.0
2010-08-03 12:05:00,14.4,14.4,14.39,14.39,259700.0,11.3106,11.3106,11.3027,11.3027,259700.0
2010-08-03 12:10:00,14.4,14.4,14.38,14.38,393300.0,11.3106,11.3106,11.2949,11.2949,393300.0
2010-08-03 12:15:00,14.39,14.39,14.37,14.38,490600.0,11.3027,11.3027,11.287,11.2949,490600.0
2010-08-03 12:20:00,14.38,14.39,14.36,14.38,991900.0,11.2949,11.3027,11.2792,11.2949,991900.0
2010-08-03 12:25:00,14.39,14.39,14.35,14.36,1019800.0,11.3027,11.3027,11.2713,11.2792,1019800.0
2010-08-03 12:30:00,14.37,14.39,14.35,14.37,584200.0,11.287,11.3027,11.2713,11.287,584200.0
2010-08-03 12:35:00,14.37,14.38,14.37,14.37,251100.0,11.287,11.2949,11.287,11.287,251100.0
2010-08-03 12:40:00,14.38,14.38,14.37,14.38,164800.0,11.2949,11.2949,11.287,11.2949,164800.0
2010-08-03 12:45:00,14.38,14.38,14.36,14.36,746100.0,11.2949,11.2949,11.2792,11.2792,746100.0
2010-08-03 12:50:00,14.36,14.37,14.35,14.36,986700.0,11.2792,11.287,11.2713,11.2792,986700.0
2010-08-03 12:55:00,14.37,14.37,14.36,14.36,442900.0,11.287,11.287,11.2792,11.2792,442900.0
2010-08-03 13:00:00,14.36,14.37,14.33,14.35,1340900.0,11.2792,11.287,11.2556,11.2713,1340900.0
2010-08-03 13:05:00,14.34,14.35,14.33,14.33,555900.0,11.2635,11.2713,11.2556,11.2556,555900.0
2010-08-03 13:10:00,14.34,14.35,14.33,14.35,769100.0,11.2635,11.2713,11.2556,11.2713,769100.0
2010-08-03 13:15:00,14.34,14.35,14.33,14.34,450900.0,11.2635,11.2713,11.2556,11.2635,450900.0
2010-08-03 13:20:00,14.34,14.35,14.33,14.35,728100.0,11.2635,11.2713,11.2556,11.2713,728100.0
2010-08-03 13:25:00,14.35,14.36,14.34,14.35,526700.0,11.2713,11.2792,11.2635,11.2713,526700.0
2010-08-03 13:30:00,14.34,14.35,14.34,14.35,385800.0,11.2635,11.2713,11.2635,11.2713,385800.0
2010-08-03 13:35:00,14.35,14.35,14.33,14.33,488200.0,11.2713,11.2713,11.2556,11.2556,488200.0
2010-08-03 13:40:00,14.33,14.36,14.33,14.35,869300.0,11.2556,11.2792,11.2556,11.2713,869300.0
2010-08-03 13:45:00,14.35,14.36,14.35,14.35,89300.0,11.2713,11.2792,11.2713,11.2713,89300.0
2010-08-03 13:50:00,14.35,14.36,14.34,14.35,967700.0,11.2713,11.2792,11.2635,11.2713,967700.0
2010-08-03 13:55:00,14.36,14.37,14.35,14.37,465700.0,11.2792,11.287,11.2713,11.287,465700.0
2010-08-03 14:00:00,14.36,14.37,14.36,14.36,425200.0,11.2792,11.287,11.2792,11.2792,425200.0
2010-08-03 14:05:00,14.36,14.37,14.34,14.37,830100.0,11.2792,11.287,11.2635,11.287,830100.0
2010-08-03 14:10:00,14.37,14.38,14.36,14.37,593400.0,11.287,11.2949,11.2792,11.287,593400.0
2010-08-03 14:15:00,14.38,14.39,14.37,14.39,746800.0,11.2949,11.3027,11.287,11.3027,746800.0
2010-08-03 14:20:00,14.39,14.39,14.37,14.37,577700.0,11.3027,11.3027,11.287,11.287,577700.0
2010-08-03 14:25:00,14.37,14.38,14.36,14.38,377200.0,11.287,11.2949,11.2792,11.2949,377200.0
2010-08-03 14:30:00,14.38,14.4,14.37,14.4,570700.0,11.2949,11.3106,11.287,11.3106,570700.0
2010-08-03 14:35:00,14.4,14.41,14.39,14.41,969100.0,11.3106,11.3184,11.3027,11.3184,969100.0
2010-08-03 14:40:00,14.41,14.41,14.39,14.4,866300.0,11.3184,11.3184,11.3027,11.3106,866300.0
2010-08-03 14:45:00,14.39,14.4,14.39,14.39,284600.0,11.3027,11.3106,11.3027,11.3027,284600.0
2010-08-03 14:50:00,14.39,14.4,14.37,14.38,558800.0,11.3027,11.3106,11.287,11.2949,558800.0
2010-08-03 14:55:00,14.38,14.4,14.37,14.39,660600.0,11.2949,11.3106,11.287,11.3027,660600.0
2010-08-03 15:00:00,14.39,14.4,14.37,14.37,631900.0,11.3027,11.3106,11.287,11.287,631900.0
2010-08-03 15:05:00,14.38,14.38,14.36,14.38,585300.0,11.2949,11.2949,11.2792,11.2949,585300.0
2010-08-03 15:10:00,14.37,14.4,14.37,14.39,869800.0,11.287,11.3106,11.287,11.3027,869800.0
2010-08-03 15:15:00,14.39,14.4,14.37,14.38,454800.0,11.3027,11.3106,11.287,11.2949,454800.0
2010-08-03 15:20:00,14.37,14.38,14.36,14.37,704700.0,11.287,11.2949,11.2792,11.287,704700.0
2010-08-03 15:25:00,14.38,14.38,14.36,14.36,605700.0,11.2949,11.2949,11.2792,11.2792,605700.0
2010-08-03 15:30:00,14.36,14.38,14.35,14.35,1184300.0,11.2792,11.2949,11.2713,11.2713,1184300.0
2010-08-03 15:35:00,14.35,14.36,14.3,14.3,1930300.0,11.2713,11.2792,11.232,11.232,1930300.0
2010-08-03 15:40:00,14.3,14.33,14.29,14.32,2118400.0,11.232,11.2556,11.2242,11.2478,2118400.0
2010-08-03 15:45:00,14.31,14.33,14.29,14.31,2299500.0,11.2399,11.2556,11.2242,11.2399,2299500.0
2010-08-03 15:50:00,14.31,14.33,14.3,14.33,2543000.0,11.2399,11.2556,11.232,11.2556,2543000.0
2010-08-03 15:55:00,14.32,14.34,14.32,14.34,3941800.0,11.2478,11.2635,11.2478,11.2635,3941800.0
2010-08-04 09:30:00,14.37,14.39,14.3,14.3,3712400.0,11.287,11.3027,11.232,11.232,3712400.0
2010-08-04 09:35:00,14.31,14.31,14.26,14.27,2518400.0,11.2399,11.2399,11.2006,11.2085,2518400.0
2010-08-04 09:40:00,14.27,14.35,14.21,14.33,4508400.0,11.2085,11.2713,11.1614,11.2556,4508400.0
2010-08-04 09:45:00,14.33,14.34,14.3,14.31,1958500.0,11.2556,11.2635,11.232,11.2399,1958500.0
2010-08-04 09:50:00,14.3,14.33,14.27,14.31,3048600.0,11.232,11.2556,11.2085,11.2399,3048600.0
2010-08-04 09:55:00,14.31,14.32,14.28,14.3,1920300.0,11.2399,11.2478,11.2163,11.232,1920300.0
2010-08-04 10:00:00,14.3,14.37,14.29,14.31,2906100.0,11.232,11.287,11.2242,11.2399,2906100.0
2010-08-04 10:05:00,14.31,14.32,14.28,14.3,1186200.0,11.2399,11.2478,11.2163,11.232,1186200.0
2010-08-04 10:10:00,14.3,14.31,14.26,14.3,1924900.0,11.232,11.2399,11.2006,11.232,1924900.0
2010-08-04 10:15:00,14.29,14.3,14.22,14.23,1881400.0,11.2242,11.232,11.1692,11.1771,1881400.0
2010-08-04 10:20:00,14.23,14.26,14.22,14.26,1917800.0,11.1771,11.2006,11.1692,11.2006,1917800.0
2010-08-04 10:25:00,14.26,14.26,14.22,14.24,1824300.0,11.2006,11.2006,11.1692,11.1849,1824300.0
2010-08-04 10:30:00,14.24,14.25,14.2,14.23,13619500.0,11.1849,11.1928,11.1535,11.1771,13619500.0
2010-08-04 10:35:00,14.23,14.24,14.15,14.2,3202100.0,11.1771,11.1849,11.1142,11.1535,3202100.0
2010-08-04 10:40:00,14.19,14.22,14.17,14.19,1638100.0,11.1456,11.1692,11.1299,11.1456,1638100.0
2010-08-04 10:45:00,14.19,14.23,14.18,14.19,1904500.0,11.1456,11.1771,11.1378,11.1456,1904500.0
2010-08-04 10:50:00,14.19,14.22,14.19,14.19,845800.0,11.1456,11.1692,11.1456,11.1456,845800.0
2010-08-04 10:55:00,14.19,14.22,14.18,14.2,2466100.0,11.1456,11.1692,11.1378,11.1535,2466100.0
2010-08-04 11:00:00,14.2,14.21,14.19,14.2,790200.0,11.1535,11.1614,11.1456,11.1535,790200.0
2010-08-04 11:05:00,14.19,14.23,14.19,14.22,1013900.0,11.1456,11.1771,11.1456,11.1692,1013900.0
2010-08-04 11:10:00,14.22,14.23,14.2,14.21,614100.0,11.1692,11.1771,11.1535,11.1614,614100.0
2010-08-04 11:15:00,14.2,14.22,14.2,14.21,359800.0,11.1535,11.1692,11.1535,11.1614,359800.0
2010-08-04 11:20:00,14.22,14.22,14.19,14.2,1421600.0,11.1692,11.1692,11.1456,11.1535,1421600.0
2010-08-04 11:25:00,14.19,14.22,14.19,14.22,451400.0,11.1456,11.1692,11.1456,11.1692,451400.0
2010-08-04 11:30:00,14.21,14.22,14.19,14.2,992200.0,11.1614,11.1692,11.1456,11.1535,992200.0
2010-08-04 11:35:00,14.2,14.21,14.19,14.2,750600.0,11.1535,11.1614,11.1456,11.1535,750600.0
2010-08-04 11:40:00,14.19,14.21,14.19,14.2,777400.0,11.1456,11.1614,11.1456,11.1535,777400.0
2010-08-04 11:45:00,14.21,14.21,14.18,14.2,1579400.0,11.1614,11.1614,11.1378,11.1535,1579400.0
2010-08-04 11:50:00,14.2,14.21,14.19,14.2,472700.0,11.1535,11.1614,11.1456,11.1535,472700.0
2010-08-04 11:55:00,14.2,14.21,14.16,14.17,1238100.0,11.1535,11.1614,11.1221,11.1299,1238100.0
2010-08-04 12:00:00,14.16,14.18,14.15,14.17,1328800.0,11.1221,11.1378,11.1142,11.1299,1328800.0
2010-08-04 12:05:00,14.17,14.19,14.16,14.19,677200.0,11.1299,11.1456,11.1221,11.1456,677200.0
2010-08-04 12:10:00,14.19,14.2,14.18,14.18,677200.0,11.1456,11.1535,11.1378,11.1378,677200.0
2010-08-04 12:15:00,14.18,14.22,14.18,14.21,1070600.0,11.1378,11.1692,11.1378,11.1614,1070600.0
2010-08-04 12:20:00,14.2,14.23,14.2,14.23,1190300.0,11.1535,11.1771,11.1535,11.1771,1190300.0
2010-08-04 12:25:00,14.23,14.23,14.21,14.21,940700.0,11.1771,11.1771,11.1614,11.1614,940700.0
2010-08-04 12:30:00,14.22,14.23,14.21,14.23,928500.0,11.1692,11.1771,11.1614,11.1771,928500.0
2010-08-04 12:35:00,14.22,14.23,14.21,14.21,819600.0,11.1692,11.1771,11.1614,11.1614,819600.0
2010-08-04 12:40:00,14.21,14.23,14.21,14.21,821900.0,11.1614,11.1771,11.1614,11.1614,821900.0
2010-08-04 12:45:00,14.22,14.23,14.18,14.18,1391400.0,11.1692,11.1771,11.1378,11.1378,1391400.0
2010-08-04 12:50:00,14.18,14.21,14.18,14.19,1000800.0,11.1378,11.1614,11.1378,11.1456,1000800.0
2010-08-04 12:55:00,14.19,14.2,14.17,14.17,1488600.0,11.1456,11.1535,11.1299,11.1299,1488600.0
2010-08-04 13:00:00,14.17,14.18,14.16,14.17,1009200.0,11.1299,11.1378,11.1221,11.1299,1009200.0
2010-08-04 13:05:00,14.17,14.17,14.15,14.16,1092200.0,11.1299,11.1299,11.1142,11.1221,1092200.0
2010-08-04 13:10:00,14.15,14.16,14.12,14.15,2092600.0,11.1142,11.1221,11.0907,11.1142,2092600.0
2010-08-04 13:15:00,14.15,14.16,14.14,14.15,756800.0,11.1142,11.1221,11.1064,11.1142,756800.0
2010-08-04 13:20:00,14.15,14.16,14.14,14.15,715000.0,11.1142,11.1221,11.1064,11.1142,715000.0
2010-08-04 13:25:00,14.15,14.16,14.13,14.15,1306400.0,11.1142,11.1221,11.0985,11.1142,1306400.0
2010-08-04 13:30:00,14.15,14.16,14.14,14.16,544800.0,11.1142,11.1221,11.1064,11.1221,544800.0
2010-08-04 13:35:00,14.16,14.17,14.14,14.15,897800.0,11.1221,11.1299,11.1064,11.1142,897800.0
2010-08-04 13:40:00,14.15,14.2,14.14,14.16,1427100.0,11.1142,11.1535,11.1064,11.1221,1427100.0
2010-08-04 13:45:00,14.16,14.17,14.16,14.17,536100.0,11.1221,11.1299,11.1221,11.1299,536100.0
2010-08-04 13:50:00,14.16,14.17,14.15,14.15,509200.0,11.1221,11.1299,11.1142,11.1142,509200.0
2010-08-04 13:55:00,14.16,14.16,14.13,14.15,880800.0,11.1221,11.1221,11.0985,11.1142,880800.0
2010-08-04 14:00:00,14.15,14.19,14.14,14.19,1354600.0,11.1142,11.1456,11.1064,11.1456,1354600.0
2010-08-04 14:05:00,14.19,14.19,14.16,14.16,1152100.0,11.1456,11.1456,11.1221,11.1221,1152100.0
2010-08-04 14:10:00,14.17,14.18,14.16,14.16,500200.0,11.1299,11.1378,11.1221,11.1221,500200.0
2010-08-04 14:15:00,14.17,14.18,14.16,14.17,402900.0,11.1299,11.1378,11.1221,11.1299,402900.0
2010-08-04 14:20:00,14.16,14.18,14.14,14.15,1136800.0,11.1221,11.1378,11.1064,11.1142,1136800.0
2010-08-04 14:25:00,14.16,14.16,14.14,14.15,479100.0,11.1221,11.1221,11.1064,11.1142,479100.0
2010-08-04 14:30:00,14.15,14.18,14.14,14.16,1410900.0,11.1142,11.1378,11.1064,11.1221,1410900.0
2010-08-04 14:35:00,14.16,14.18,14.15,14.16,828700.0,11.1221,11.1378,11.1142,11.1221,828700.0
2010-08-04 14:40:00,14.15,14.2,14.15,14.18,1361900.0,11.1142,11.1535,11.1142,11.1378,1361900.0
2010-08-04 14:45:00,14.18,14.18,14.16,14.16,658000.0,11.1378,11.1378,11.1221,11.1221,658000.0
2010-08-04 14:50:00,14.17,14.17,14.16,14.16,391000.0,11.1299,11.1299,11.1221,11.1221,391000.0
2010-08-04 14:55:00,14.17,14.19,14.15,14.16,522400.0,11.1299,11.1456,11.1142,11.1221,522400.0
2010-08-04 15:00:00,14.16,14.16,14.15,14.15,279100.0,11.1221,11.1221,11.1142,11.1142,279100.0
2010-08-04 15:05:00,14.15,14.16,14.15,14.16,419400.0,11.1142,11.1221,11.1142,11.1221,419400.0
2010-08-04 15:10:00,14.16,14.16,14.15,14.15,385500.0,11.1221,11.1221,11.1142,11.1142,385500.0
2010-08-04 15:15:00,14.15,14.17,14.15,14.16,1497100.0,11.1142,11.1299,11.1142,11.1221,1497100.0
2010-08-04 15:20:00,14.16,14.18,14.15,14.16,1416700.0,11.1221,11.1378,11.1142,11.1221,1416700.0
2010-08-04 15:25:00,14.16,14.18,14.16,14.16,664900.0,11.1221,11.1378,11.1221,11.1221,664900.0
2010-08-04 15:30:00,14.17,14.2,14.16,14.2,2255000.0,11.1299,11.1535,11.1221,11.1535,2255000.0
2010-08-04 15:35:00,14.2,14.2,14.17,14.2,1727600.0,11.1535,11.1535,11.1299,11.1535,1727600.0
2010-08-04 15:40:00,14.19,14.21,14.19,14.2,2345600.0,11.1456,11.1614,11.1456,11.1535,2345600.0
2010-08-04 15:45:00,14.2,14.21,14.17,14.19,3375900.0,11.1535,11.1614,11.1299,11.1456,3375900.0
2010-08-04 15:50:00,14.19,14.19,14.17,14.18,1833800.0,11.1456,11.1456,11.1299,11.1378,1833800.0
2010-08-04 15:55:00,14.18,14.2,14.18,14.2,4379800.0,11.1378,11.1535,11.1378,11.1535,4379800.0
2010-08-05 09:30:00,14.09,14.11,14.02,14.04,3994000.0,11.0671,11.0828,11.0121,11.0278,3994000.0
2010-08-05 09:35:00,14.04,14.09,14.03,14.07,2041100.0,11.0278,11.0671,11.02,11.0514,2041100.0
2010-08-05 09:40:00,14.08,14.08,14.06,14.06,1623900.0,11.0592,11.0592,11.0435,11.0435,1623900.0
2010-08-05 09:45:00,14.06,14.12,14.06,14.1,2608900.0,11.0435,11.0907,11.0435,11.075,2608900.0
2010-08-05 09:50:00,14.1,14.12,14.06,14.06,2143100.0,11.075,11.0907,11.0435,11.0435,2143100.0
2010-08-05 09:55:00,14.06,14.07,14.06,14.06,939500.0,11.0435,11.0514,11.0435,11.0435,939500.0
2010-08-05 10:00:00,14.06,14.09,14.04,14.08,1952100.0,11.0435,11.0671,11.0278,11.0592,1952100.0
2010-08-05 10:05:00,14.07,14.09,14.07,14.08,974700.0,11.0514,11.0671,11.0514,11.0592,974700.0
2010-08-05 10:10:00,14.07,14.08,14.06,14.06,1717700.0,11.0514,11.0592,11.0435,11.0435,1717700.0
2010-08-05 10:15:00,14.06,14.07,14.02,14.02,2087600.0,11.0435,11.0514,11.0121,11.0121,2087600.0
2010-08-05 10:20:00,14.02,14.04,14.02,14.02,2707400.0,11.0121,11.0278,11.0121,11.0121,2707400.0
2010-08-05 10:25:00,14.02,14.04,14.02,14.02,1919500.0,11.0121,11.0278,11.0121,11.0121,1919500.0
2010-08-05 10:30:00,14.02,14.04,13.99,14.0,3966800.0,11.0121,11.0278,10.9886,10.9964,3966800.0
2010-08-05 10:35:00,14.0,14.03,13.97,14.02,2398800.0,10.9964,11.02,10.9728,11.0121,2398800.0
2010-08-05 10:40:00,14.02,14.03,14.0,14.0,1076900.0,11.0121,11.02,10.9964,10.9964,1076900.0
2010-08-05 10:45:00,14.0,14.02,14.0,14.02,1332000.0,10.9964,11.0121,10.9964,11.0121,1332000.0
2010-08-05 10:50:00,14.01,14.02,13.98,13.98,1177000.0,11.0043,11.0121,10.9807,10.9807,1177000.0
2010-08-05 10:55:00,13.99,14.0,13.97,13.98,2376900.0,10.9886,10.9964,10.9728,10.9807,2376900.0
2010-08-05 11:00:00,13.98,13.99,13.97,13.98,1058400.0,10.9807,10.9886,10.9728,10.9807,1058400.0
2010-08-05 11:05:00,13.99,14.0,13.96,13.99,2030900.0,10.9886,10.9964,10.965,10.9886,2030900.0
2010-08-05 11:10:00,13.99,14.02,13.98,14.02,1109100.0,10.9886,11.0121,10.9807,11.0121,1109100.0
2010-08-05 11:15:00,14.02,14.02,14.0,14.02,709300.0,11.0121,11.0121,10.9964,11.0121,709300.0
2010-08-05 11:20:00,14.02,14.03,14.01,14.02,1331800.0,11.0121,11.02,11.0043,11.0121,1331800.0
2010-08-05 11:25:00,14.02,14.13,13.99,13.99,1195100.0,11.0121,11.0985,10.9886,10.9886,1195100.0
2010-08-05 11:30:00,14.0,14.0,13.99,14.0,493000.0,10.9964,10.9964,10.9886,10.9964,493000.0
2010-08-05 11:35:00,13.99,14.0,13.99,13.99,783300.0,10.9886,10.9964,10.9886,10.9886,783300.0
2010-08-05 11:40:00,14.0,14.0,13.98,14.0,1114800.0,10.9964,10.9964,10.9807,10.9964,1114800.0
2010-08-05 11:45:00,13.99,14.0,13.99,13.99,356700.0,10.9886,10.9964,10.9886,10.9886,356700.0
2010-08-05 11:50:00,13.99,14.01,13.99,14.01,607000.0,10.9886,11.0043,10.9886,11.0043,607000.0
2010-08-05 11:55:00,14.01,14.01,13.98,13.99,1022000.0,11.0043,11.0043,10.9807,10.9886,1022000.0
2010-08-05 12:00:00,13.98,14.01,13.98,14.01,835600.0,10.9807,11.0043,10.9807,11.0043,835600.0
2010-08-05 12:05:00,14.01,14.02,13.99,14.0,884700.0,11.0043,11.0121,10.9886,10.9964,884700.0
2010-08-05 12:10:00,14.0,14.0,13.98,13.98,680500.0,10.9964,10.9964,10.9807,10.9807,680500.0
2010-08-05 12:15:00,13.99,14.0,13.98,14.0,763000.0,10.9886,10.9964,10.9807,10.9964,763000.0
2010-08-05 12:20:00,13.99,14.0,13.99,14.0,302400.0,10.9886,10.9964,10.9886,10.9964,302400.0
2010-08-05 12:25:00,14.0,14.03,13.99,14.02,1239300.0,10.9964,11.02,10.9886,11.0121,1239300.0
2010-08-05 12:30:00,14.02,14.02,13.99,14.02,1204700.0,11.0121,11.0121,10.9886,11.0121,1204700.0
2010-08-05 12:35:00,14.01,14.04,14.01,14.01,987000.0,11.0043,11.0278,11.0043,11.0043,987000.0
2010-08-05 12:40:00,14.01,14.02,13.99,13.99,676900.0,11.0043,11.0121,10.9886,10.9886,676900.0
2010-08-05 12:45:00,13.99,14.0,13.99,13.99,307800.0,10.9886,10.9964,10.9886,10.9886,307800.0
2010-08-05 12:50:00,14.0,14.0,13.99,14.0,300600.0,10.9964,10.9964,10.9886,10.9964,300600.0
2010-08-05 12:55:00,13.99,14.0,13.99,13.99,443300.0,10.9886,10.9964,10.9886,10.9886,443300.0
2010-08-05 13:00:00,13.99,14.0,13.98,13.99,1084100.0,10.9886,10.9964,10.9807,10.9886,1084100.0
2010-08-05 13:05:00,13.99,14.01,13.98,13.98,1942000.0,10.9886,11.0043,10.9807,10.9807,1942000.0
2010-08-05 13:10:00,13.98,13.99,13.97,13.97,1156200.0,10.9807,10.9886,10.9728,10.9728,1156200.0
2010-08-05 13:15:00,13.97,13.97,13.96,13.96,688900.0,10.9728,10.9728,10.965,10.965,688900.0
2010-08-05 13:20:00,13.96,13.97,13.95,13.97,787800.0,10.965,10.9728,10.9571,10.9728,787800.0
2010-08-05 13:25:00,13.97,13.97,13.96,13.96,695500.0,10.9728,10.9728,10.965,10.965,695500.0
2010-08-05 13:30:00,13.97,13.98,13.96,13.97,2648000.0,10.9728,10.9807,10.965,10.9728,2648000.0
2010-08-05 13:35:00,13.97,13.99,13.96,13.98,2065800.0,10.9728,10.9886,10.965,10.9807,2065800.0
2010-08-05 13:40:00,13.98,13.99,13.96,13.98,1068000.0,10.9807,10.9886,10.965,10.9807,1068000.0
2010-08-05 13:45:00,13.98,14.01,13.97,14.0,1402200.0,10.9807,11.0043,10.9728,10.9964,1402200.0
2010-08-05 13:50:00,14.0,14.0,13.99,13.99,169000.0,10.9964,10.9964,10.9886,10.9886,169000.0
2010-08-05 13:55:00,13.99,14.02,13.99,14.01,1718400.0,10.9886,11.0121,10.9886,11.0043,1718400.0
2010-08-05 14:00:00,14.01,14.01,13.99,13.99,997800.0,11.0043,11.0043,10.9886,10.9886,997800.0
2010-08-05 14:05:00,14.0,14.0,13.99,14.0,253700.0,10.9964,10.9964,10.9886,10.9964,253700.0
2010-08-05 14:10:00,14.0,14.0,13.99,14.0,434000.0,10.9964,10.9964,10.9886,10.9964,434000.0
2010-08-05 14:15:00,14.0,14.01,13.99,14.01,682100.0,10.9964,11.0043,10.9886,11.0043,682100.0
2010-08-05 14:20:00,14.0,14.01,13.99,13.99,509400.0,10.9964,11.0043,10.9886,10.9886,509400.0
2010-08-05 14:25:00,13.99,14.0,13.99,13.99,473900.0,10.9886,10.9964,10.9886,10.9886,473900.0
2010-08-05 14:30:00,14.0,14.0,13.99,13.99,314300.0,10.9964,10.9964,10.9886,10.9886,314300.0
2010-08-05 14:35:00,13.99,14.02,13.99,14.01,1207000.0,10.9886,11.0121,10.9886,11.0043,1207000.0
2010-08-05 14:40:00,14.0,14.01,13.99,13.99,695700.0,10.9964,11.0043,10.9886,10.9886,695700.0
2010-08-05 14:45:00,13.99,14.0,13.99,13.99,268400.0,10.9886,10.9964,10.9886,10.9886,268400.0
2010-08-05 14:50:00,13.99,14.0,13.99,14.0,447400.0,10.9886,10.9964,10.9886,10.9964,447400.0
2010-08-05 14:55:00,14.0,14.0,13.98,13.99,1034200.0,10.9964,10.9964,10.9807,10.9886,1034200.0
2010-08-05 15:00:00,13.99,14.03,13.99,14.02,1233200.0,10.9886,11.02,10.9886,11.0121,1233200.0
2010-08-05 15:05:00,14.02,14.06,14.02,14.04,2810700.0,11.0121,11.0435,11.0121,11.0278,2810700.0
2010-08-05 15:10:00,14.05,14.06,14.04,14.04,1113400.0,11.0357,11.0435,11.0278,11.0278,1113400.0
2010-08-05 15:15:00,14.05,14.06,14.03,14.05,1191600.0,11.0357,11.0435,11.02,11.0357,1191600.0
2010-08-05 15:20:00,14.06,14.09,14.04,14.08,1866700.0,11.0435,11.0671,11.0278,11.0592,1866700.0
2010-08-05 15:25:00,14.08,14.08,14.04,14.05,1644200.0,11.0592,11.0592,11.0278,11.0357,1644200.0
2010-08-05 15:30:00,14.05,14.06,14.03,14.03,2170400.0,11.0357,11.0435,11.02,11.02,2170400.0
2010-08-05 15:35:00,14.03,14.05,14.02,14.03,2443800.0,11.02,11.0357,11.0121,11.02,2443800.0
2010-08-05 15:40:00,14.03,14.04,14.02,14.03,1504900.0,11.02,11.0278,11.0121,11.02,1504900.0
2010-08-05 15:45:00,14.02,14.03,14.0,14.02,2128700.0,11.0121,11.02,10.9964,11.0121,2128700.0
2010-08-05 15:50:00,14.02,14.04,14.01,14.03,2272600.0,11.0121,11.0278,11.0043,11.02,2272600.0
2010-08-05 15:55:00,14.03,14.05,14.01,14.02,5064600.0,11.02,11.0357,11.0043,11.0121,5064600.0
2010-08-06 09:30:00,13.91,13.93,13.88,13.91,4210700.0,10.9257,10.9414,10.9022,10.9257,4210700.0
2010-08-06 09:35:00,13.91,13.91,13.87,13.88,2608400.0,10.9257,10.9257,10.8943,10.9022,2608400.0
2010-08-06 09:40:00,13.88,13.96,13.87,13.96,4508700.0,10.9022,10.965,10.8943,10.965,4508700.0
2010-08-06 09:45:00,13.96,14.02,13.95,14.01,3058200.0,10.965,11.0121,10.9571,11.0043,3058200.0
2010-08-06 09:50:00,14.01,14.02,13.96,13.98,2301100.0,11.0043,11.0121,10.965,10.9807,2301100.0
2010-08-06 09:55:00,13.98,14.03,13.97,14.03,1691500.0,10.9807,11.02,10.9728,11.02,1691500.0
2010-08-06 10:00:00,14.02,14.04,13.98,13.99,1391700.0,11.0121,11.0278,10.9807,10.9886,1391700.0
2010-08-06 10:05:00,13.99,14.01,13.98,13.99,1079900.0,10.9886,11.0043,10.9807,10.9886,1079900.0
2010-08-06 10:10:00,13.98,14.01,13.98,14.0,1125200.0,10.9807,11.0043,10.9807,10.9964,1125200.0
2010-08-06 10:15:00,14.0,14.02,14.0,14.02,1131000.0,10.9964,11.0121,10.9964,11.0121,1131000.0
2010-08-06 10:20:00,14.02,14.02,13.97,13.98,1290800.0,11.0121,11.0121,10.9728,10.9807,1290800.0
2010-08-06 10:25:00,13.98,14.01,13.96,14.0,1675900.0,10.9807,11.0043,10.965,10.9964,1675900.0
2010-08-06 10:30:00,14.0,14.01,13.98,13.99,741000.0,10.9964,11.0043,10.9807,10.9886,741000.0
2010-08-06 10:35:00,14.0,14.0,13.96,13.97,820300.0,10.9964,10.9964,10.965,10.9728,820300.0
2010-08-06 10:40:00,13.96,13.97,13.93,13.93,2000700.0,10.965,10.9728,10.9414,10.9414,2000700.0
2010-08-06 10:45:00,13.94,13.94,13.9,13.91,1809600.0,10.9493,10.9493,10.9179,10.9257,1809600.0
2010-08-06 10:50:00,13.91,13.93,13.89,13.89,2464600.0,10.9257,10.9414,10.91,10.91,2464600.0
2010-08-06 10:55:00,13.9,13.9,13.84,13.85,4237400.0,10.9179,10.9179,10.8707,10.8786,4237400.0
2010-08-06 11:00:00,13.85,13.86,13.8,13.81,3574700.0,10.8786,10.8864,10.8393,10.8472,3574700.0
2010-08-06 11:05:00,13.82,13.83,13.79,13.8,3523800.0,10.855,10.8629,10.8315,10.8393,3523800.0
2010-08-06 11:10:00,13.8,13.81,13.78,13.8,2846000.0,10.8393,10.8472,10.8236,10.8393,2846000.0
2010-08-06 11:15:00,13.8,13.82,13.78,13.8,3301700.0,10.8393,10.855,10.8236,10.8393,3301700.0
2010-08-06 11:20:00,13.8,13.81,13.79,13.8,2444100.0,10.8393,10.8472,10.8315,10.8393,2444100.0
2010-08-06 11:25:00,13.81,13.81,13.78,13.8,1590100.0,10.8472,10.8472,10.8236,10.8393,1590100.0
2010-08-06 11:30:00,13.8,13.8,13.76,13.77,1758200.0,10.8393,10.8393,10.8079,10.8158,1758200.0
2010-08-06 11:35:00,13.77,13.79,13.75,13.78,2911300.0,10.8158,10.8315,10.8,10.8236,2911300.0
2010-08-06 11:40:00,13.78,13.8,13.77,13.8,1134400.0,10.8236,10.8393,10.8158,10.8393,1134400.0
2010-08-06 11:45:00,13.8,13.81,13.79,13.8,817800.0,10.8393,10.8472,10.8315,10.8393,817800.0
2010-08-06 11:50:00,13.79,13.82,13.79,13.81,820600.0,10.8315,10.855,10.8315,10.8472,820600.0
2010-08-06 11:55:00,13.81,13.81,13.79,13.8,916500.0,10.8472,10.8472,10.8315,10.8393,916500.0
2010-08-06 12:00:00,13.8,13.8,13.78,13.78,597900.0,10.8393,10.8393,10.8236,10.8236,597900.0
2010-08-06 12:05:00,13.79,13.8,13.78,13.8,732700.0,10.8315,10.8393,10.8236,10.8393,732700.0
2010-08-06 12:10:00,13.79,13.81,13.79,13.81,905400.0,10.8315,10.8472,10.8315,10.8472,905400.0
2010-08-06 12:15:00,13.81,13.81,13.8,13.81,452100.0,10.8472,10.8472,10.8393,10.8472,452100.0
2010-08-06 12:20:00,13.81,13.81,13.79,13.79,690700.0,10.8472,10.8472,10.8315,10.8315,690700.0
2010-08-06 12:25:00,13.8,13.8,13.77,13.78,1221900.0,10.8393,10.8393,10.8158,10.8236,1221900.0
2010-08-06 12:30:00,13.79,13.79,13.77,13.78,621700.0,10.8315,10.8315,10.8158,10.8236,621700.0
2010-08-06 12:35:00,13.78,13.81,13.78,13.81,580000.0,10.8236,10.8472,10.8236,10.8472,580000.0
2010-08-06 12:40:00,13.81,13.82,13.8,13.81,589000.0,10.8472,10.855,10.8393,10.8472,589000.0
2010-08-06 12:45:00,13.81,13.82,13.79,13.8,823400.0,10.8472,10.855,10.8315,10.8393,823400.0
2010-08-06 12:50:00,13.8,13.81,13.79,13.8,459000.0,10.8393,10.8472,10.8315,10.8393,459000.0
2010-08-06 12:55:00,13.8,13.8,13.78,13.78,472900.0,10.8393,10.8393,10.8236,10.8236,472900.0
2010-08-06 13:00:00,13.78,13.8,13.78,13.79,465900.0,10.8236,10.8393,10.8236,10.8315,465900.0
2010-08-06 13:05:00,13.8,13.8,13.78,13.79,611800.0,10.8393,10.8393,10.8236,10.8315,611800.0
2010-08-06 13:10:00,13.78,13.79,13.78,13.79,207900.0,10.8236,10.8315,10.8236,10.8315,207900.0
2010-08-06 13:15:00,13.79,13.79,13.78,13.79,182400.0,10.8315,10.8315,10.8236,10.8315,182400.0
2010-08-06 13:20:00,13.79,13.81,13.78,13.8,923400.0,10.8315,10.8472,10.8236,10.8393,923400.0
2010-08-06 13:25:00,13.81,13.81,13.79,13.79,508900.0,10.8472,10.8472,10.8315,10.8315,508900.0
2010-08-06 13:30:00,13.8,13.81,13.79,13.79,796700.0,10.8393,10.8472,10.8315,10.8315,796700.0
2010-08-06 13:35:00,13.79,13.81,13.79,13.81,524900.0,10.8315,10.8472,10.8315,10.8472,524900.0
2010-08-06 13:40:00,13.81,13.81,13.79,13.8,944600.0,10.8472,10.8472,10.8315,10.8393,944600.0
2010-08-06 13:45:00,13.8,13.82,13.79,13.81,1306800.0,10.8393,10.855,10.8315,10.8472,1306800.0
2010-08-06 13:50:00,13.81,13.81,13.79,13.8,938900.0,10.8472,10.8472,10.8315,10.8393,938900.0
2010-08-06 13:55:00,13.81,13.83,13.8,13.83,1191000.0,10.8472,10.8629,10.8393,10.8629,1191000.0
2010-08-06 14:00:00,13.83,13.83,13.79,13.8,1411400.0,10.8629,10.8629,10.8315,10.8393,1411400.0
2010-08-06 14:05:00,13.8,13.8,13.78,13.78,1585100.0,10.8393,10.8393,10.8236,10.8236,1585100.0
2010-08-06 14:10:00,13.78,13.79,13.76,13.78,1348300.0,10.8236,10.8315,10.8079,10.8236,1348300.0
2010-08-06 14:15:00,13.78,13.78,13.75,13.77,1572000.0,10.8236,10.8236,10.8,10.8158,1572000.0
2010-08-06 14:20:00,13.77,13.77,13.76,13.76,349200.0,10.8158,10.8158,10.8079,10.8079,349200.0
2010-08-06 14:25:00,13.77,13.78,13.76,13.78,1162200.0,10.8158,10.8236,10.8079,10.8236,1162200.0
2010-08-06 14:30:00,13.78,13.78,13.77,13.78,763200.0,10.8236,10.8236,10.8158,10.8236,763200.0
2010-08-06 14:35:00,13.78,13.78,13.75,13.76,1635700.0,10.8236,10.8236,10.8,10.8079,1635700.0
2010-08-06 14:40:00,13.75,13.77,13.75,13.77,617000.0,10.8,10.8158,10.8,10.8158,617000.0
2010-08-06 14:45:00,13.77,13.83,13.76,13.82,2167700.0,10.8158,10.8629,10.8079,10.855,2167700.0
2010-08-06 14:50:00,13.82,13.87,13.82,13.84,4205900.0,10.855,10.8943,10.855,10.8707,4205900.0
2010-08-06 14:55:00,13.83,13.84,13.8,13.81,2077800.0,10.8629,10.8707,10.8393,10.8472,2077800.0
2010-08-06 15:00:00,13.81,13.85,13.81,13.81,2388200.0,10.8472,10.8786,10.8472,10.8472,2388200.0
2010-08-06 15:05:00,13.81,13.83,13.8,13.82,1285600.0,10.8472,10.8629,10.8393,10.855,1285600.0
2010-08-06 15:10:00,13.83,13.84,13.81,13.82,1188100.0,10.8629,10.8707,10.8472,10.855,1188100.0
2010-08-06 15:15:00,13.82,13.86,13.82,13.86,2240200.0,10.855,10.8864,10.855,10.8864,2240200.0
2010-08-06 15:20:00,13.86,13.88,13.84,13.85,3011700.0,10.8864,10.9022,10.8707,10.8786,3011700.0
2010-08-06 15:25:00,13.85,13.9,13.85,13.88,1902100.0,10.8786,10.9179,10.8786,10.9022,1902100.0
2010-08-06 15:30:00,13.88,13.89,13.86,13.88,1257400.0,10.9022,10.91,10.8864,10.9022,1257400.0
2010-08-06 15:35:00,13.89,13.9,13.88,13.89,2628300.0,10.91,10.9179,10.9022,10.91,2628300.0
2010-08-06 15:40:00,13.89,13.93,13.88,13.92,2281800.0,10.91,10.9414,10.9022,10.9336,2281800.0
2010-08-06 15:45:00,13.93,13.94,13.9,13.93,2581500.0,10.9414,10.9493,10.9179,10.9414,2581500.0
2010-08-06 15:50:00,13.93,13.94,13.9,13.91,2717400.0,10.9414,10.9493,10.9179,10.9257,2717400.0
2010-08-06 15:55:00,13.91,13.96,13.91,13.95,5069600.0,10.9257,10.965,10.9257,10.9571,5069600.0
2010-08-09 09:30:00,14.06,14.07,13.97,13.97,4598000.0,11.0435,11.0514,10.9728,10.9728,4598000.0
2010-08-09 09:35:00,13.98,13.98,13.83,13.83,5663900.0,10.9807,10.9807,10.8629,10.8629,5663900.0
2010-08-09 09:40:00,13.84,13.85,13.8,13.8,3935600.0,10.8707,10.8786,10.8393,10.8393,3935600.0
2010-08-09 09:45:00,13.8,13.81,13.75,13.77,5349600.0,10.8393,10.8472,10.8,10.8158,5349600.0
2010-08-09 09:50:00,13.76,13.8,13.76,13.78,2340600.0,10.8079,10.8393,10.8079,10.8236,2340600.0
2010-08-09 09:55:00,13.78,13.81,13.76,13.79,1821400.0,10.8236,10.8472,10.8079,10.8315,1821400.0
2010-08-09 10:00:00,13.78,13.8,13.77,13.77,1847900.0,10.8236,10.8393,10.8158,10.8158,1847900.0
2010-08-09 10:05:00,13.77,13.78,13.75,13.78,1752000.0,10.8158,10.8236,10.8,10.8236,1752000.0
2010-08-09 10:10:00,13.78,13.8,13.77,13.79,1377900.0,10.8236,10.8393,10.8158,10.8315,1377900.0
2010-08-09 10:15:00,13.79,13.8,13.78,13.79,670400.0,10.8315,10.8393,10.8236,10.8315,670400.0
2010-08-09 10:20:00,13.78,13.82,13.77,13.81,1993200.0,10.8236,10.855,10.8158,10.8472,1993200.0
2010-08-09 10:25:00,13.82,13.82,13.77,13.78,882500.0,10.855,10.855,10.8158,10.8236,882500.0
2010-08-09 10:30:00,13.78,13.81,13.77,13.8,2582500.0,10.8236,10.8472,10.8158,10.8393,2582500.0
2010-08-09 10:35:00,13.8,13.84,13.8,13.81,1872200.0,10.8393,10.8707,10.8393,10.8472,1872200.0
2010-08-09 10:40:00,13.81,13.83,13.81,13.82,858600.0,10.8472,10.8629,10.8472,10.855,858600.0
2010-08-09 10:45:00,13.82,13.83,13.81,13.83,592800.0,10.855,10.8629,10.8472,10.8629,592800.0
2010-08-09 10:50:00,13.82,13.84,13.8,13.8,1228800.0,10.855,10.8707,10.8393,10.8393,1228800.0
2010-08-09 10:55:00,13.81,13.83,13.8,13.81,944700.0,10.8472,10.8629,10.8393,10.8472,944700.0
2010-08-09 11:00:00,13.81,13.83,13.81,13.81,696300.0,10.8472,10.8629,10.8472,10.8472,696300.0
2010-08-09 11:05:00,13.81,13.82,13.8,13.81,645700.0,10.8472,10.855,10.8393,10.8472,645700.0
2010-08-09 11:10:00,13.82,13.82,13.81,13.82,295500.0,10.855,10.855,10.8472,10.855,295500.0
2010-08-09 11:15:00,13.82,13.83,13.81,13.82,1194700.0,10.855,10.8629,10.8472,10.855,1194700.0
2010-08-09 11:20:00,13.83,13.83,13.82,13.83,998800.0,10.8629,10.8629,10.855,10.8629,998800.0
2010-08-09 11:25:00,13.83,13.83,13.81,13.82,1021000.0,10.8629,10.8629,10.8472,10.855,1021000.0
2010-08-09 11:30:00,13.82,13.83,13.81,13.82,661900.0,10.855,10.8629,10.8472,10.855,661900.0
2010-08-09 11:35:00,13.82,13.85,13.82,13.85,1734600.0,10.855,10.8786,10.855,10.8786,1734600.0
2010-08-09 11:40:00,13.84,13.85,13.84,13.84,512100.0,10.8707,10.8786,10.8707,10.8707,512100.0
2010-08-09 11:45:00,13.85,13.88,13.84,13.86,1570000.0,10.8786,10.9022,10.8707,10.8864,1570000.0
2010-08-09 11:50:00,13.86,13.87,13.84,13.84,635100.0,10.8864,10.8943,10.8707,10.8707,635100.0
2010-08-09 11:55:00,13.84,13.85,13.83,13.84,849500.0,10.8707,10.8786,10.8629,10.8707,849500.0
2010-08-09 12:00:00,13.84,13.85,13.83,13.85,1189500.0,10.8707,10.8786,10.8629,10.8786,1189500.0
2010-08-09 12:05:00,13.85,13.86,13.84,13.85,871100.0,10.8786,10.8864,10.8707,10.8786,871100.0
2010-08-09 12:10:00,13.86,13.86,13.85,13.86,679800.0,10.8864,10.8864,10.8786,10.8864,679800.0
2010-08-09 12:15:00,13.86,13.88,13.85,13.86,1163000.0,10.8864,10.9022,10.8786,10.8864,1163000.0
2010-08-09 12:20:00,13.86,13.86,13.85,13.86,261700.0,10.8864,10.8864,10.8786,10.8864,261700.0
2010-08-09 12:25:00,13.86,13.88,13.85,13.88,1095900.0,10.8864,10.9022,10.8786,10.9022,1095900.0
2010-08-09 12:30:00,13.88,13.88,13.87,13.88,579300.0,10.9022,10.9022,10.8943,10.9022,579300.0
2010-08-09 12:35:00,13.88,13.91,13.87,13.9,1351300.0,10.9022,10.9257,10.8943,10.9179,1351300.0
2010-08-09 12:40:00,13.91,13.91,13.89,13.9,483100.0,10.9257,10.9257,10.91,10.9179,483100.0
2010-08-09 12:45:00,13.9,13.9,13.88,13.88,659800.0,10.9179,10.9179,10.9022,10.9022,659800.0
2010-08-09 12:50:00,13.89,13.89,13.87,13.87,668700.0,10.91,10.91,10.8943,10.8943,668700.0
2010-08-09 12:55:00,13.87,13.88,13.87,13.88,275300.0,10.8943,10.9022,10.8943,10.9022,275300.0
2010-08-09 13:00:00,13.88,13.88,13.86,13.87,692300.0,10.9022,10.9022,10.8864,10.8943,692300.0
2010-08-09 13:05:00,13.86,13.87,13.85,13.85,480200.0,10.8864,10.8943,10.8786,10.8786,480200.0
2010-08-09 13:10:00,13.86,13.86,13.84,13.85,708500.0,10.8864,10.8864,10.8707,10.8786,708500.0
2010-08-09 13:15:00,13.84,13.86,13.84,13.85,557900.0,10.8707,10.8864,10.8707,10.8786,557900.0
2010-08-09 13:20:00,13.86,13.89,13.85,13.86,2134800.0,10.8864,10.91,10.8786,10.8864,2134800.0
2010-08-09 13:25:00,13.86,13.86,13.85,13.86,403500.0,10.8864,10.8864,10.8786,10.8864,403500.0
2010-08-09 13:30:00,13.85,13.86,13.85,13.85,460400.0,10.8786,10.8864,10.8786,10.8786,460400.0
2010-08-09 13:35:00,13.85,13.87,13.85,13.86,365100.0,10.8786,10.8943,10.8786,10.8864,365100.0
2010-08-09 13:40:00,13.86,13.87,13.85,13.85,846900.0,10.8864,10.8943,10.8786,10.8786,846900.0
2010-08-09 13:45:00,13.85,13.88,13.85,13.87,681500.0,10.8786,10.9022,10.8786,10.8943,681500.0
2010-08-09 13:50:00,13.86,13.89,13.86,13.88,487700.0,10.8864,10.91,10.8864,10.9022,487700.0
2010-08-09 13:55:00,13.89,13.9,13.88,13.89,608200.0,10.91,10.9179,10.9022,10.91,608200.0
2010-08-09 14:00:00,13.89,13.92,13.89,13.91,2009000.0,10.91,10.9336,10.91,10.9257,2009000.0
2010-08-09 14:05:00,13.91,13.92,13.9,13.91,992800.0,10.9257,10.9336,10.9179,10.9257,992800.0
2010-08-09 14:10:00,13.92,13.93,13.91,13.92,1024000.0,10.9336,10.9414,10.9257,10.9336,1024000.0
2010-08-09 14:15:00,13.93,13.93,13.92,13.92,310400.0,10.9414,10.9414,10.9336,10.9336,310400.0
2010-08-09 14:20:00,13.92,13.93,13.9,13.9,874400.0,10.9336,10.9414,10.9179,10.9179,874400.0
2010-08-09 14:25:00,13.9,13.91,13.9,13.9,603100.0,10.9179,10.9257,10.9179,10.9179,603100.0
2010-08-09 14:30:00,13.9,13.95,13.9,13.93,1862600.0,10.9179,10.9571,10.9179,10.9414,1862600.0
2010-08-09 14:35:00,13.93,13.94,13.91,13.91,1390000.0,10.9414,10.9493,10.9257,10.9257,1390000.0
2010-08-09 14:40:00,13.91,13.94,13.91,13.93,958800.0,10.9257,10.9493,10.9257,10.9414,958800.0
2010-08-09 14:45:00,13.93,13.94,13.93,13.94,576600.0,10.9414,10.9493,10.9414,10.9493,576600.0
2010-08-09 14:50:00,13.94,13.94,13.92,13.93,563600.0,10.9493,10.9493,10.9336,10.9414,563600.0
2010-08-09 14:55:00,13.93,13.93,13.92,13.92,230800.0,10.9414,10.9414,10.9336,10.9336,230800.0
2010-08-09 15:00:00,13.92,13.93,13.91,13.91,512300.0,10.9336,10.9414,10.9257,10.9257,512300.0
2010-08-09 15:05:00,13.91,13.92,13.89,13.89,801800.0,10.9257,10.9336,10.91,10.91,801800.0
2010-08-09 15:10:00,13.89,13.89,13.84,13.85,1471100.0,10.91,10.91,10.8707,10.8786,1471100.0
2010-08-09 15:15:00,13.85,13.85,13.84,13.85,637000.0,10.8786,10.8786,10.8707,10.8786,637000.0
2010-08-09 15:20:00,13.85,13.86,13.84,13.84,1171700.0,10.8786,10.8864,10.8707,10.8707,1171700.0
2010-08-09 15:25:00,13.84,13.87,13.84,13.86,818600.0,10.8707,10.8943,10.8707,10.8864,818600.0
2010-08-09 15:30:00,13.86,13.88,13.85,13.86,1160300.0,10.8864,10.9022,10.8786,10.8864,1160300.0
2010-08-09 15:35:00,13.87,13.9,13.86,13.89,1823700.0,10.8943,10.9179,10.8864,10.91,1823700.0
2010-08-09 15:40:00,13.88,13.9,13.86,13.86,3747300.0,10.9022,10.9179,10.8864,10.8864,3747300.0
2010-08-09 15:45:00,13.86,13.88,13.85,13.86,2163100.0,10.8864,10.9022,10.8786,10.8864,2163100.0
2010-08-09 15:50:00,13.86,13.87,13.84,13.86,3154900.0,10.8864,10.8943,10.8707,10.8864,3154900.0
2010-08-09 15:55:00,13.85,13.92,13.85,13.89,8264200.0,10.8786,10.9336,10.8786,10.91,8264200.0
2010-08-10 09:30:00,13.76,13.8,13.7,13.75,4171700.0,10.8079,10.8393,10.7608,10.8,4171700.0
2010-08-10 09:35:00,13.75,13.78,13.7,13.72,2478700.0,10.8,10.8236,10.7608,10.7765,2478700.0
2010-08-10 09:40:00,13.72,13.74,13.67,13.69,3557200.0,10.7765,10.7922,10.7372,10.7529,3557200.0
2010-08-10 09:45:00,13.7,13.71,13.67,13.69,1759100.0,10.7608,10.7686,10.7372,10.7529,1759100.0
2010-08-10 09:50:00,13.69,13.7,13.65,13.68,2874200.0,10.7529,10.7608,10.7215,10.7451,2874200.0
2010-08-10 09:55:00,13.68,13.71,13.67,13.71,1349000.0,10.7451,10.7686,10.7372,10.7686,1349000.0
2010-08-10 10:00:00,13.71,13.72,13.69,13.7,1904900.0,10.7686,10.7765,10.7529,10.7608,1904900.0
2010-08-10 10:05:00,13.69,13.74,13.68,13.73,2083600.0,10.7529,10.7922,10.7451,10.7843,2083600.0
2010-08-10 10:10:00,13.73,13.74,13.72,13.73,690700.0,10.7843,10.7922,10.7765,10.7843,690700.0
2010-08-10 10:15:00,13.74,13.74,13.72,13.74,624300.0,10.7922,10.7922,10.7765,10.7922,624300.0
2010-08-10 10:20:00,13.74,13.75,13.73,13.74,1069600.0,10.7922,10.8,10.7843,10.7922,1069600.0
2010-08-10 10:25:00,13.74,13.74,13.72,13.73,1095800.0,10.7922,10.7922,10.7765,10.7843,1095800.0
2010-08-10 10:30:00,13.72,13.8,13.71,13.71,739900.0,10.7765,10.8393,10.7686,10.7686,739900.0
2010-08-10 10:35:00,13.71,13.73,13.7,13.7,1503000.0,10.7686,10.7843,10.7608,10.7608,1503000.0
2010-08-10 10:40:00,13.7,13.71,13.69,13.7,1250800.0,10.7608,10.7686,10.7529,10.7608,1250800.0
2010-08-10 10:45:00,13.7,13.7,13.68,13.69,876100.0,10.7608,10.7608,10.7451,10.7529,876100.0
2010-08-10 10:50:00,13.69,13.69,13.68,13.68,626900.0,10.7529,10.7529,10.7451,10.7451,626900.0
2010-08-10 10:55:00,13.68,13.69,13.66,13.68,1029100.0,10.7451,10.7529,10.7294,10.7451,1029100.0
2010-08-10 11:00:00,13.68,13.7,13.67,13.69,765400.0,10.7451,10.7608,10.7372,10.7529,765400.0
2010-08-10 11:05:00,13.69,13.7,13.68,13.69,534300.0,10.7529,10.7608,10.7451,10.7529,534300.0
2010-08-10 11:10:00,13.68,13.71,13.68,13.7,1066900.0,10.7451,10.7686,10.7451,10.7608,1066900.0
2010-08-10 11:15:00,13.7,13.71,13.69,13.7,875300.0,10.7608,10.7686,10.7529,10.7608,875300.0
2010-08-10 11:20:00,13.7,13.71,13.7,13.71,389800.0,10.7608,10.7686,10.7608,10.7686,389800.0
2010-08-10 11:25:00,13.7,13.71,13.69,13.7,547200.0,10.7608,10.7686,10.7529,10.7608,547200.0
2010-08-10 11:30:00,13.69,13.7,13.69,13.7,426600.0,10.7529,10.7608,10.7529,10.7608,426600.0
2010-08-10 11:35:00,13.7,13.71,13.69,13.71,772400.0,10.7608,10.7686,10.7529,10.7686,772400.0
2010-08-10 11:40:00,13.71,13.71,13.7,13.71,563900.0,10.7686,10.7686,10.7608,10.7686,563900.0
2010-08-10 11:45:00,13.7,13.71,13.7,13.7,408800.0,10.7608,10.7686,10.7608,10.7608,408800.0
2010-08-10 11:50:00,13.7,13.71,13.7,13.7,245900.0,10.7608,10.7686,10.7608,10.7608,245900.0
2010-08-10 11:55:00,13.7,13.76,13.69,13.69,1420800.0,10.7608,10.8079,10.7529,10.7529,1420800.0
2010-08-10 12:00:00,13.7,13.7,13.68,13.69,810800.0,10.7608,10.7608,10.7451,10.7529,810800.0
2010-08-10 12:05:00,13.68,13.69,13.66,13.67,1518500.0,10.7451,10.7529,10.7294,10.7372,1518500.0
2010-08-10 12:10:00,13.66,13.68,13.66,13.68,561100.0,10.7294,10.7451,10.7294,10.7451,561100.0
2010-08-10 12:15:00,13.67,13.68,13.67,13.67,437300.0,10.7372,10.7451,10.7372,10.7372,437300.0
2010-08-10 12:20:00,13.68,13.69,13.67,13.69,545200.0,10.7451,10.7529,10.7372,10.7529,545200.0
2010-08-10 12:25:00,13.68,13.69,13.68,13.68,325700.0,10.7451,10.7529,10.7451,10.7451,325700.0
2010-08-10 12:30:00,13.68,13.69,13.68,13.69,524700.0,10.7451,10.7529,10.7451,10.7529,524700.0
2010-08-10 12:35:00,13.69,13.69,13.67,13.67,940100.0,10.7529,10.7529,10.7372,10.7372,940100.0
2010-08-10 12:40:00,13.68,13.69,13.66,13.66,1174200.0,10.7451,10.7529,10.7294,10.7294,1174200.0
2010-08-10 12:45:00,13.66,13.68,13.66,13.67,497700.0,10.7294,10.7451,10.7294,10.7372,497700.0
2010-08-10 12:50:00,13.68,13.68,13.65,13.66,1095600.0,10.7451,10.7451,10.7215,10.7294,1095600.0
2010-08-10 12:55:00,13.67,13.67,13.65,13.67,599100.0,10.7372,10.7372,10.7215,10.7372,599100.0
2010-08-10 13:00:00,13.66,13.67,13.66,13.66,523700.0,10.7294,10.7372,10.7294,10.7294,523700.0
2010-08-10 13:05:00,13.66,13.66,13.65,13.65,610800.0,10.7294,10.7294,10.7215,10.7215,610800.0
2010-08-10 13:10:00,13.65,13.69,13.65,13.67,829800.0,10.7215,10.7529,10.7215,10.7372,829800.0
2010-08-10 13:15:00,13.67,13.67,13.65,13.65,1219400.0,10.7372,10.7372,10.7215,10.7215,1219400.0
2010-08-10 13:20:00,13.65,13.7,13.63,13.64,2149300.0,10.7215,10.7608,10.7058,10.7136,2149300.0
2010-08-10 13:25:00,13.63,13.64,13.62,13.62,1227800.0,10.7058,10.7136,10.6979,10.6979,1227800.0
2010-08-10 13:30:00,13.63,13.63,13.61,13.61,1006100.0,10.7058,10.7058,10.6901,10.6901,1006100.0
2010-08-10 13:35:00,13.62,13.62,13.61,13.61,428600.0,10.6979,10.6979,10.6901,10.6901,428600.0
2010-08-10 13:40:00,13.61,13.62,13.61,13.61,677500.0,10.6901,10.6979,10.6901,10.6901,677500.0
2010-08-10 13:45:00,13.62,13.66,13.61,13.65,1222300.0,10.6979,10.7294,10.6901,10.7215,1222300.0
2010-08-10 13:50:00,13.66,13.66,13.65,13.66,651400.0,10.7294,10.7294,10.7215,10.7294,651400.0
2010-08-10 13:55:00,13.66,13.68,13.63,13.68,2382800.0,10.7294,10.7451,10.7058,10.7451,2382800.0
2010-08-10 14:00:00,13.68,13.69,13.67,13.69,1018900.0,10.7451,10.7529,10.7372,10.7529,1018900.0
2010-08-10 14:05:00,13.69,13.69,13.67,13.68,812200.0,10.7529,10.7529,10.7372,10.7451,812200.0
2010-08-10 14:10:00,13.68,13.7,13.67,13.69,982900.0,10.7451,10.7608,10.7372,10.7529,982900.0
2010-08-10 14:15:00,13.68,13.77,13.67,13.68,6288100.0,10.7451,10.8158,10.7372,10.7451,6288100.0
2010-08-10 14:20:00,13.68,13.75,13.68,13.71,3271600.0,10.7451,10.8,10.7451,10.7686,3271600.0
2010-08-10 14:25:00,13.7,13.73,13.67,13.73,2323300.0,10.7608,10.7843,10.7372,10.7843,2323300.0
2010-08-10 14:30:00,13.73,13.78,13.72,13.76,4507700.0,10.7843,10.8236,10.7765,10.8079,4507700.0
2010-08-10 14:35:00,13.76,13.82,13.75,13.79,3135400.0,10.8079,10.855,10.8,10.8315,3135400.0
2010-08-10 14:40:00,13.79,13.82,13.78,13.79,2893400.0,10.8315,10.855,10.8236,10.8315,2893400.0
2010-08-10 14:45:00,13.8,13.81,13.76,13.77,1520600.0,10.8393,10.8472,10.8079,10.8158,1520600.0
2010-08-10 14:50:00,13.78,13.78,13.72,13.74,1742000.0,10.8236,10.8236,10.7765,10.7922,1742000.0
2010-08-10 14:55:00,13.74,13.75,13.72,13.73,1838300.0,10.7922,10.8,10.7765,10.7843,1838300.0
2010-08-10 15:00:00,13.74,13.78,13.73,13.76,2686000.0,10.7922,10.8236,10.7843,10.8079,2686000.0
2010-08-10 15:05:00,13.77,13.78,13.73,13.77,2433200.0,10.8158,10.8236,10.7843,10.8158,2433200.0
2010-08-10 15:10:00,13.77,13.78,13.68,13.69,2016400.0,10.8158,10.8236,10.7451,10.7529,2016400.0
2010-08-10 15:15:00,13.69,13.71,13.67,13.67,2074900.0,10.7529,10.7686,10.7372,10.7372,2074900.0
2010-08-10 15:20:00,13.68,13.7,13.67,13.7,1224200.0,10.7451,10.7608,10.7372,10.7608,1224200.0
2010-08-10 15:25:00,13.69,13.72,13.67,13.7,1858700.0,10.7529,10.7765,10.7372,10.7608,1858700.0
2010-08-10 15:30:00,13.71,13.71,13.68,13.7,1276700.0,10.7686,10.7686,10.7451,10.7608,1276700.0
2010-08-10 15:35:00,13.7,13.74,13.68,13.7,2606200.0,10.7608,10.7922,10.7451,10.7608,2606200.0
2010-08-10 15:40:00,13.7,13.72,13.7,13.7,1979300.0,10.7608,10.7765,10.7608,10.7608,1979300.0
2010-08-10 15:45:00,13.7,13.72,13.67,13.68,2711300.0,10.7608,10.7765,10.7372,10.7451,2711300.0
2010-08-10 15:50:00,13.68,13.69,13.64,13.65,3351200.0,10.7451,10.7529,10.7136,10.7215,3351200.0
2010-08-10 15:55:00,13.65,13.67,13.63,13.63,6953000.0,10.7215,10.7372,10.7058,10.7058,6953000.0
2010-08-11 09:30:00,13.5,13.52,13.41,13.43,7972000.0,10.6037,10.6194,10.533,10.5487,7972000.0
2010-08-11 09:35:00,13.42,13.45,13.38,13.45,5496600.0,10.5408,10.5644,10.5094,10.5644,5496600.0
2010-08-11 09:40:00,13.45,13.48,13.39,13.39,3996900.0,10.5644,10.588,10.5173,10.5173,3996900.0
2010-08-11 09:45:00,13.4,13.4,13.38,13.39,2659900.0,10.5251,10.5251,10.5094,10.5173,2659900.0
2010-08-11 09:50:00,13.4,13.41,13.36,13.38,4748000.0,10.5251,10.533,10.4937,10.5094,4748000.0
2010-08-11 09:55:00,13.37,13.4,13.36,13.38,2518000.0,10.5016,10.5251,10.4937,10.5094,2518000.0
2010-08-11 10:00:00,13.38,13.4,13.37,13.4,2290600.0,10.5094,10.5251,10.5016,10.5251,2290600.0
2010-08-11 10:05:00,13.4,13.44,13.38,13.43,2659200.0,10.5251,10.5566,10.5094,10.5487,2659200.0
2010-08-11 10:10:00,13.43,13.43,13.39,13.4,2483100.0,10.5487,10.5487,10.5173,10.5251,2483100.0
2010-08-11 10:15:00,13.4,13.42,13.38,13.41,2688800.0,10.5251,10.5408,10.5094,10.533,2688800.0
2010-08-11 10:20:00,13.41,13.43,13.4,13.41,1450200.0,10.533,10.5487,10.5251,10.533,1450200.0
2010-08-11 10:25:00,13.41,13.42,13.38,13.39,2756200.0,10.533,10.5408,10.5094,10.5173,2756200.0
2010-08-11 10:30:00,13.38,13.4,13.37,13.39,1537400.0,10.5094,10.5251,10.5016,10.5173,1537400.0
2010-08-11 10:35:00,13.39,13.4,13.35,13.37,2177000.0,10.5173,10.5251,10.4859,10.5016,2177000.0
2010-08-11 10:40:00,13.37,13.39,13.34,13.34,2443600.0,10.5016,10.5173,10.478,10.478,2443600.0
2010-08-11 10:45:00,13.34,13.35,13.3,13.31,3916400.0,10.478,10.4859,10.4466,10.4544,3916400.0
2010-08-11 10:50:00,13.31,13.32,13.27,13.31,3680100.0,10.4544,10.4623,10.423,10.4544,3680100.0
2010-08-11 10:55:00,13.3,13.35,13.3,13.34,2357600.0,10.4466,10.4859,10.4466,10.478,2357600.0
2010-08-11 11:00:00,13.34,13.35,13.2,13.34,2651800.0,10.478,10.4859,10.368,10.478,2651800.0
2010-08-11 11:05:00,13.33,13.35,13.31,13.32,1694200.0,10.4702,10.4859,10.4544,10.4623,1694200.0
2010-08-11 11:10:00,13.31,13.33,13.3,13.32,2063300.0,10.4544,10.4702,10.4466,10.4623,2063300.0
2010-08-11 11:15:00,13.32,13.38,13.3,13.31,1043100.0,10.4623,10.5094,10.4466,10.4544,1043100.0
2010-08-11 11:20:00,13.31,13.32,13.28,13.29,2249500.0,10.4544,10.4623,10.4309,10.4387,2249500.0
2010-08-11 11:25:00,13.3,13.34,13.29,13.34,1937600.0,10.4466,10.478,10.4387,10.478,1937600.0
2010-08-11 11:30:00,13.33,13.35,13.33,13.34,1739200.0,10.4702,10.4859,10.4702,10.478,1739200.0
2010-08-11 11:35:00,13.35,13.35,13.32,13.32,1059900.0,10.4859,10.4859,10.4623,10.4623,1059900.0
2010-08-11 11:40:00,13.32,13.35,13.3,13.31,2078200.0,10.4623,10.4859,10.4466,10.4544,2078200.0
2010-08-11 11:45:00,13.31,13.33,13.3,13.32,1567700.0,10.4544,10.4702,10.4466,10.4623,1567700.0
2010-08-11 11:50:00,13.31,13.32,13.3,13.31,788800.0,10.4544,10.4623,10.4466,10.4544,788800.0
2010-08-11 11:55:00,13.31,13.31,13.3,13.3,629300.0,10.4544,10.4544,10.4466,10.4466,629300.0
2010-08-11 12:00:00,13.3,13.31,13.28,13.3,1708600.0,10.4466,10.4544,10.4309,10.4466,1708600.0
2010-08-11 12:05:00,13.3,13.3,13.29,13.3,682800.0,10.4466,10.4466,10.4387,10.4466,682800.0
2010-08-11 12:10:00,13.3,13.3,13.26,13.27,3509500.0,10.4466,10.4466,10.4152,10.423,3509500.0
2010-08-11 12:15:00,13.27,13.28,13.25,13.25,1015000.0,10.423,10.4309,10.4073,10.4073,1015000.0
2010-08-11 12:20:00,13.26,13.27,13.25,13.27,864900.0,10.4152,10.423,10.4073,10.423,864900.0
2010-08-11 12:25:00,13.27,13.27,13.25,13.27,1506500.0,10.423,10.423,10.4073,10.423,1506500.0
2010-08-11 12:30:00,13.26,13.29,13.26,13.26,1056900.0,10.4152,10.4387,10.4152,10.4152,1056900.0
2010-08-11 12:35:00,13.27,13.28,13.25,13.26,1840600.0,10.423,10.4309,10.4073,10.4152,1840600.0
2010-08-11 12:40:00,13.25,13.26,13.23,13.23,1861200.0,10.4073,10.4152,10.3916,10.3916,1861200.0
2010-08-11 12:45:00,13.23,13.24,13.22,13.23,1110200.0,10.3916,10.3995,10.3838,10.3916,1110200.0
2010-08-11 12:50:00,13.23,13.25,13.22,13.22,1660300.0,10.3916,10.4073,10.3838,10.3838,1660300.0
2010-08-11 12:55:00,13.22,13.24,13.22,13.23,706400.0,10.3838,10.3995,10.3838,10.3916,706400.0
2010-08-11 13:00:00,13.23,13.24,13.22,13.22,1048000.0,10.3916,10.3995,10.3838,10.3838,1048000.0
2010-08-11 13:05:00,13.23,13.26,13.22,13.26,1789800.0,10.3916,10.4152,10.3838,10.4152,1789800.0
2010-08-11 13:10:00,13.26,13.3,13.24,13.24,1433400.0,10.4152,10.4466,10.3995,10.3995,1433400.0
2010-08-11 13:15:00,13.24,13.27,13.24,13.26,1226500.0,10.3995,10.423,10.3995,10.4152,1226500.0
2010-08-11 13:20:00,13.25,13.26,13.24,13.25,877800.0,10.4073,10.4152,10.3995,10.4073,877800.0
2010-08-11 13:25:00,13.24,13.25,13.23,13.24,779100.0,10.3995,10.4073,10.3916,10.3995,779100.0
2010-08-11 13:30:00,13.23,13.25,13.23,13.25,1112200.0,10.3916,10.4073,10.3916,10.4073,1112200.0
2010-08-11 13:35:00,13.25,13.25,13.23,13.23,666800.0,10.4073,10.4073,10.3916,10.3916,666800.0
2010-08-11 13:40:00,13.23,13.25,13.22,13.23,1292600.0,10.3916,10.4073,10.3838,10.3916,1292600.0
2010-08-11 13:45:00,13.23,13.23,13.21,13.22,1311200.0,10.3916,10.3916,10.3759,10.3838,1311200.0
2010-08-11 13:50:00,13.22,13.22,13.2,13.21,1692000.0,10.3838,10.3838,10.368,10.3759,1692000.0
2010-08-11 13:55:00,13.21,13.22,13.2,13.22,929700.0,10.3759,10.3838,10.368,10.3838,929700.0
2010-08-11 14:00:00,13.22,13.24,13.21,13.22,1689400.0,10.3838,10.3995,10.3759,10.3838,1689400.0
2010-08-11 14:05:00,13.22,13.24,13.2,13.22,1304500.0,10.3838,10.3995,10.368,10.3838,1304500.0
2010-08-11 14:10:00,13.22,13.25,13.21,13.24,846100.0,10.3838,10.4073,10.3759,10.3995,846100.0
2010-08-11 14:15:00,13.24,13.26,13.24,13.26,1141400.0,10.3995,10.4152,10.3995,10.4152,1141400.0
2010-08-11 14:20:00,13.25,13.28,13.25,13.26,1135100.0,10.4073,10.4309,10.4073,10.4152,1135100.0
2010-08-11 14:25:00,13.27,13.29,13.25,13.28,1448500.0,10.423,10.4387,10.4073,10.4309,1448500.0
2010-08-11 14:30:00,13.27,13.28,13.26,13.27,827400.0,10.423,10.4309,10.4152,10.423,827400.0
2010-08-11 14:35:00,13.27,13.27,13.24,13.25,1201000.0,10.423,10.423,10.3995,10.4073,1201000.0
2010-08-11 14:40:00,13.24,13.25,13.22,13.23,1373100.0,10.3995,10.4073,10.3838,10.3916,1373100.0
2010-08-11 14:45:00,13.22,13.24,13.21,13.23,974500.0,10.3838,10.3995,10.3759,10.3916,974500.0
2010-08-11 14:50:00,13.23,13.24,13.21,13.21,1994400.0,10.3916,10.3995,10.3759,10.3759,1994400.0
2010-08-11 14:55:00,13.21,13.24,13.21,13.23,1886900.0,10.3759,10.3995,10.3759,10.3916,1886900.0
2010-08-11 15:00:00,13.23,13.23,13.2,13.22,2392200.0,10.3916,10.3916,10.368,10.3838,2392200.0
2010-08-11 15:05:00,13.22,13.23,13.2,13.23,1245800.0,10.3838,10.3916,10.368,10.3916,1245800.0
2010-08-11 15:10:00,13.23,13.24,13.21,13.22,1156300.0,10.3916,10.3995,10.3759,10.3838,1156300.0
2010-08-11 15:15:00,13.23,13.23,13.2,13.21,1775800.0,10.3916,10.3916,10.368,10.3759,1775800.0
2010-08-11 15:20:00,13.21,13.22,13.2,13.2,1807500.0,10.3759,10.3838,10.368,10.368,1807500.0
2010-08-11 15:25:00,13.2,13.21,13.2,13.21,811300.0,10.368,10.3759,10.368,10.3759,811300.0
2010-08-11 15:30:00,13.21,13.25,13.19,13.24,6028600.0,10.3759,10.4073,10.3602,10.3995,6028600.0
2010-08-11 15:35:00,13.24,13.24,13.2,13.23,2801800.0,10.3995,10.3995,10.368,10.3916,2801800.0
2010-08-11 15:40:00,13.23,13.23,13.18,13.19,4466200.0,10.3916,10.3916,10.3523,10.3602,4466200.0
2010-08-11 15:45:00,13.18,13.2,13.16,13.19,5905000.0,10.3523,10.368,10.3366,10.3602,5905000.0
2010-08-11 15:50:00,13.18,13.2,13.16,13.2,6946200.0,10.3523,10.368,10.3366,10.368,6946200.0
2010-08-11 15:55:00,13.2,13.22,13.18,13.18,8543900.0,10.368,10.3838,10.3523,10.3523,8543900.0
2010-08-12 09:30:00,13.05,13.19,13.02,13.19,6204000.0,10.2502,10.3602,10.2267,10.3602,6204000.0
2010-08-12 09:35:00,13.18,13.25,13.16,13.25,4880300.0,10.3523,10.4073,10.3366,10.4073,4880300.0
2010-08-12 09:40:00,13.25,13.34,13.24,13.32,5912400.0,10.4073,10.478,10.3995,10.4623,5912400.0
2010-08-12 09:45:00,13.32,13.35,13.28,13.31,5670200.0,10.4623,10.4859,10.4309,10.4544,5670200.0
2010-08-12 09:50:00,13.31,13.32,13.19,13.23,4605400.0,10.4544,10.4623,10.3602,10.3916,4605400.0
2010-08-12 09:55:00,13.23,13.23,13.16,13.17,2815400.0,10.3916,10.3916,10.3366,10.3445,2815400.0
2010-08-12 10:00:00,13.17,13.22,13.15,13.19,3530600.0,10.3445,10.3838,10.3288,10.3602,3530600.0
2010-08-12 10:05:00,13.2,13.27,13.18,13.26,2876700.0,10.368,10.423,10.3523,10.4152,2876700.0
2010-08-12 10:10:00,13.26,13.27,13.21,13.21,1727100.0,10.4152,10.423,10.3759,10.3759,1727100.0
2010-08-12 10:15:00,13.21,13.24,13.2,13.24,2086700.0,10.3759,10.3995,10.368,10.3995,2086700.0
2010-08-12 10:20:00,13.24,13.25,13.2,13.2,1760500.0,10.3995,10.4073,10.368,10.368,1760500.0
2010-08-12 10:25:00,13.2,13.22,13.15,13.16,3687800.0,10.368,10.3838,10.3288,10.3366,3687800.0
2010-08-12 10:30:00,13.17,13.19,13.15,13.17,988000.0,10.3445,10.3602,10.3288,10.3445,988000.0
2010-08-12 10:35:00,13.18,13.18,13.14,13.18,1595800.0,10.3523,10.3523,10.3209,10.3523,1595800.0
2010-08-12 10:40:00,13.18,13.2,13.17,13.2,1465600.0,10.3523,10.368,10.3445,10.368,1465600.0
2010-08-12 10:45:00,13.2,13.21,13.17,13.18,1552900.0,10.368,10.3759,10.3445,10.3523,1552900.0
2010-08-12 10:50:00,13.17,13.21,13.16,13.19,1647600.0,10.3445,10.3759,10.3366,10.3602,1647600.0
2010-08-12 10:55:00,13.19,13.21,13.17,13.19,1499900.0,10.3602,10.3759,10.3445,10.3602,1499900.0
2010-08-12 11:00:00,13.19,13.2,13.17,13.19,1544300.0,10.3602,10.368,10.3445,10.3602,1544300.0
2010-08-12 11:05:00,13.19,13.2,13.17,13.17,1748500.0,10.3602,10.368,10.3445,10.3445,1748500.0
2010-08-12 11:10:00,13.18,13.18,13.13,13.14,1523700.0,10.3523,10.3523,10.3131,10.3209,1523700.0
2010-08-12 11:15:00,13.14,13.19,13.13,13.15,1214000.0,10.3209,10.3602,10.3131,10.3288,1214000.0
2010-08-12 11:20:00,13.15,13.18,13.14,13.16,772400.0,10.3288,10.3523,10.3209,10.3366,772400.0
2010-08-12 11:25:00,13.17,13.19,13.16,13.18,824200.0,10.3445,10.3602,10.3366,10.3523,824200.0
2010-08-12 11:30:00,13.19,13.2,13.17,13.17,1318100.0,10.3602,10.368,10.3445,10.3445,1318100.0
2010-08-12 11:35:00,13.18,13.18,13.16,13.17,552900.0,10.3523,10.3523,10.3366,10.3445,552900.0
2010-08-12 11:40:00,13.16,13.17,13.13,13.13,1408800.0,10.3366,10.3445,10.3131,10.3131,1408800.0
2010-08-12 11:45:00,13.13,13.15,13.12,13.15,1340600.0,10.3131,10.3288,10.3052,10.3288,1340600.0
2010-08-12 11:50:00,13.15,13.16,13.13,13.16,854300.0,10.3288,10.3366,10.3131,10.3366,854300.0
2010-08-12 11:55:00,13.16,13.17,13.15,13.15,630400.0,10.3366,10.3445,10.3288,10.3288,630400.0
2010-08-12 12:00:00,13.16,13.16,13.12,13.12,1895800.0,10.3366,10.3366,10.3052,10.3052,1895800.0
2010-08-12 12:05:00,13.13,13.18,13.12,13.18,1382500.0,10.3131,10.3523,10.3052,10.3523,1382500.0
2010-08-12 12:10:00,13.18,13.18,13.15,13.15,637300.0,10.3523,10.3523,10.3288,10.3288,637300.0
2010-08-12 12:15:00,13.16,13.18,13.15,13.16,636900.0,10.3366,10.3523,10.3288,10.3366,636900.0
2010-08-12 12:20:00,13.16,13.17,13.16,13.16,264800.0,10.3366,10.3445,10.3366,10.3366,264800.0
2010-08-12 12:25:00,13.16,13.17,13.16,13.16,511700.0,10.3366,10.3445,10.3366,10.3366,511700.0
2010-08-12 12:30:00,13.16,13.18,13.16,13.17,590400.0,10.3366,10.3523,10.3366,10.3445,590400.0
2010-08-12 12:35:00,13.16,13.18,13.16,13.17,362500.0,10.3366,10.3523,10.3366,10.3445,362500.0
2010-08-12 12:40:00,13.17,13.18,13.15,13.15,897900.0,10.3445,10.3523,10.3288,10.3288,897900.0
2010-08-12 12:45:00,13.15,13.17,13.14,13.16,540400.0,10.3288,10.3445,10.3209,10.3366,540400.0
2010-08-12 12:50:00,13.17,13.18,13.16,13.18,613000.0,10.3445,10.3523,10.3366,10.3523,613000.0
2010-08-12 12:55:00,13.18,13.2,13.17,13.19,1222000.0,10.3523,10.368,10.3445,10.3602,1222000.0
2010-08-12 13:00:00,13.19,13.2,13.18,13.18,693700.0,10.3602,10.368,10.3523,10.3523,693700.0
2010-08-12 13:05:00,13.19,13.19,13.15,13.15,723500.0,10.3602,10.3602,10.3288,10.3288,723500.0
2010-08-12 13:10:00,13.16,13.19,13.14,13.17,1470900.0,10.3366,10.3602,10.3209,10.3445,1470900.0
2010-08-12 13:15:00,13.17,13.18,13.16,13.16,612100.0,10.3445,10.3523,10.3366,10.3366,612100.0
2010-08-12 13:20:00,13.17,13.18,13.14,13.14,1335200.0,10.3445,10.3523,10.3209,10.3209,1335200.0
2010-08-12 13:25:00,13.15,13.16,13.13,13.15,1158700.0,10.3288,10.3366,10.3131,10.3288,1158700.0
2010-08-12 13:30:00,13.14,13.17,13.14,13.15,1362200.0,10.3209,10.3445,10.3209,10.3288,1362200.0
2010-08-12 13:35:00,13.14,13.15,13.14,13.14,142400.0,10.3209,10.3288,10.3209,10.3209,142400.0
2010-08-12 13:40:00,13.14,13.15,13.13,13.13,545200.0,10.3209,10.3288,10.3131,10.3131,545200.0
2010-08-12 13:45:00,13.13,13.14,13.12,13.13,489200.0,10.3131,10.3209,10.3052,10.3131,489200.0
2010-08-12 13:50:00,13.13,13.14,13.12,13.13,945100.0,10.3131,10.3209,10.3052,10.3131,945100.0
2010-08-12 13:55:00,13.13,13.14,13.11,13.12,2333600.0,10.3131,10.3209,10.2974,10.3052,2333600.0
2010-08-12 14:00:00,13.11,13.12,13.08,13.08,1685500.0,10.2974,10.3052,10.2738,10.2738,1685500.0
2010-08-12 14:05:00,13.08,13.11,13.07,13.1,2521400.0,10.2738,10.2974,10.2659,10.2895,2521400.0
2010-08-12 14:10:00,13.1,13.11,13.1,13.1,457700.0,10.2895,10.2974,10.2895,10.2895,457700.0
2010-08-12 14:15:00,13.1,13.12,13.1,13.11,756000.0,10.2895,10.3052,10.2895,10.2974,756000.0
2010-08-12 14:20:00,13.1,13.11,13.08,13.08,1387500.0,10.2895,10.2974,10.2738,10.2738,1387500.0
2010-08-12 14:25:00,13.09,13.13,13.08,13.12,2344100.0,10.2816,10.3131,10.2738,10.3052,2344100.0
2010-08-12 14:30:00,13.11,13.12,13.09,13.1,948600.0,10.2974,10.3052,10.2816,10.2895,948600.0
2010-08-12 14:35:00,13.1,13.1,13.07,13.09,1369200.0,10.2895,10.2895,10.2659,10.2816,1369200.0
2010-08-12 14:40:00,13.09,13.11,13.07,13.08,1296600.0,10.2816,10.2974,10.2659,10.2738,1296600.0
2010-08-12 14:45:00,13.09,13.09,13.07,13.08,793500.0,10.2816,10.2816,10.2659,10.2738,793500.0
2010-08-12 14:50:00,13.08,13.12,13.07,13.12,1847800.0,10.2738,10.3052,10.2659,10.3052,1847800.0
2010-08-12 14:55:00,13.11,13.12,13.09,13.1,1365100.0,10.2974,10.3052,10.2816,10.2895,1365100.0
2010-08-12 15:00:00,13.1,13.14,13.09,13.12,2313500.0,10.2895,10.3209,10.2816,10.3052,2313500.0
2010-08-12 15:05:00,13.13,13.15,13.11,13.15,2248800.0,10.3131,10.3288,10.2974,10.3288,2248800.0
2010-08-12 15:10:00,13.15,13.16,13.14,13.15,1859700.0,10.3288,10.3366,10.3209,10.3288,1859700.0
2010-08-12 15:15:00,13.15,13.17,13.13,13.14,2099900.0,10.3288,10.3445,10.3131,10.3209,2099900.0
2010-08-12 15:20:00,13.14,13.15,13.12,13.14,1495400.0,10.3209,10.3288,10.3052,10.3209,1495400.0
2010-08-12 15:25:00,13.14,13.14,13.12,13.12,1010300.0,10.3209,10.3209,10.3052,10.3052,1010300.0
2010-08-12 15:30:00,13.12,13.17,13.12,13.15,2196400.0,10.3052,10.3445,10.3052,10.3288,2196400.0
2010-08-12 15:35:00,13.16,13.16,13.12,13.14,2271200.0,10.3366,10.3366,10.3052,10.3209,2271200.0
2010-08-12 15:40:00,13.14,13.19,13.06,13.1,3857500.0,10.3209,10.3602,10.2581,10.2895,3857500.0
2010-08-12 15:45:00,13.1,13.12,13.08,13.09,2213000.0,10.2895,10.3052,10.2738,10.2816,2213000.0
2010-08-12 15:50:00,13.09,13.13,13.07,13.1,2902100.0,10.2816,10.3131,10.2659,10.2895,2902100.0
2010-08-12 15:55:00,13.09,13.11,13.06,13.07,5957300.0,10.2816,10.2974,10.2581,10.2659,5957300.0
2010-08-13 09:30:00,13.11,13.18,13.11,13.18,3510900.0,10.2974,10.3523,10.2974,10.3523,3510900.0
2010-08-13 09:35:00,13.18,13.22,13.17,13.18,3101100.0,10.3523,10.3838,10.3445,10.3523,3101100.0
2010-08-13 09:40:00,13.18,13.21,13.13,13.15,2566400.0,10.3523,10.3759,10.3131,10.3288,2566400.0
2010-08-13 09:45:00,13.15,13.17,13.13,13.16,2093500.0,10.3288,10.3445,10.3131,10.3366,2093500.0
2010-08-13 09:50:00,13.15,13.16,13.14,13.15,1062900.0,10.3288,10.3366,10.3209,10.3288,1062900.0
2010-08-13 09:55:00,13.15,13.25,13.15,13.25,2717100.0,10.3288,10.4073,10.3288,10.4073,2717100.0
2010-08-13 10:00:00,13.24,13.25,13.21,13.24,1896700.0,10.3995,10.4073,10.3759,10.3995,1896700.0
2010-08-13 10:05:00,13.25,13.31,13.24,13.3,3020700.0,10.4073,10.4544,10.3995,10.4466,3020700.0
2010-08-13 10:10:00,13.29,13.3,13.25,13.27,1458800.0,10.4387,10.4466,10.4073,10.423,1458800.0
2010-08-13 10:15:00,13.27,13.31,13.26,13.28,1746500.0,10.423,10.4544,10.4152,10.4309,1746500.0
2010-08-13 10:20:00,13.29,13.29,13.23,13.23,1379400.0,10.4387,10.4387,10.3916,10.3916,1379400.0
2010-08-13 10:25:00,13.23,13.25,13.21,13.25,1251200.0,10.3916,10.4073,10.3759,10.4073,1251200.0
2010-08-13 10:30:00,13.24,13.25,13.22,13.25,736100.0,10.3995,10.4073,10.3838,10.4073,736100.0
2010-08-13 10:35:00,13.25,13.29,13.24,13.28,1038000.0,10.4073,10.4387,10.3995,10.4309,1038000.0
2010-08-13 10:40:00,13.29,13.3,13.26,13.29,1201500.0,10.4387,10.4466,10.4152,10.4387,1201500.0
2010-08-13 10:45:00,13.28,13.29,13.25,13.25,1043400.0,10.4309,10.4387,10.4073,10.4073,1043400.0
2010-08-13 10:50:00,13.26,13.27,13.22,13.23,1354500.0,10.4152,10.423,10.3838,10.3916,1354500.0
2010-08-13 10:55:00,13.22,13.25,13.22,13.25,1136400.0,10.3838,10.4073,10.3838,10.4073,1136400.0
2010-08-13 11:00:00,13.24,13.25,13.21,13.24,1087900.0,10.3995,10.4073,10.3759,10.3995,1087900.0
2010-08-13 11:05:00,13.24,13.27,13.23,13.26,903900.0,10.3995,10.423,10.3916,10.4152,903900.0
2010-08-13 11:10:00,13.27,13.27,13.24,13.24,723700.0,10.423,10.423,10.3995,10.3995,723700.0
2010-08-13 11:15:00,13.24,13.26,13.24,13.24,835400.0,10.3995,10.4152,10.3995,10.3995,835400.0
2010-08-13 11:20:00,13.24,13.25,13.21,13.25,1333000.0,10.3995,10.4073,10.3759,10.4073,1333000.0
2010-08-13 11:25:00,13.24,13.26,13.24,13.26,863600.0,10.3995,10.4152,10.3995,10.4152,863600.0
2010-08-13 11:30:00,13.26,13.27,13.24,13.24,791700.0,10.4152,10.423,10.3995,10.3995,791700.0
2010-08-13 11:35:00,13.24,13.25,13.21,13.22,748000.0,10.3995,10.4073,10.3759,10.3838,748000.0
2010-08-13 11:40:00,13.21,13.26,13.21,13.25,830100.0,10.3759,10.4152,10.3759,10.4073,830100.0
2010-08-13 11:45:00,13.26,13.26,13.23,13.23,614700.0,10.4152,10.4152,10.3916,10.3916,614700.0
2010-08-13 11:50:00,13.24,13.24,13.21,13.22,1029500.0,10.3995,10.3995,10.3759,10.3838,1029500.0
2010-08-13 11:55:00,13.23,13.25,13.22,13.24,684500.0,10.3916,10.4073,10.3838,10.3995,684500.0
2010-08-13 12:00:00,13.24,13.24,13.22,13.24,615400.0,10.3995,10.3995,10.3838,10.3995,615400.0
2010-08-13 12:05:00,13.23,13.25,13.23,13.25,442100.0,10.3916,10.4073,10.3916,10.4073,442100.0
2010-08-13 12:10:00,13.25,13.26,13.23,13.24,1195200.0,10.4073,10.4152,10.3916,10.3995,1195200.0
2010-08-13 12:15:00,13.25,13.26,13.22,13.24,861200.0,10.4073,10.4152,10.3838,10.3995,861200.0
2010-08-13 12:20:00,13.24,13.26,13.23,13.24,528800.0,10.3995,10.4152,10.3916,10.3995,528800.0
2010-08-13 12:25:00,13.25,13.26,13.24,13.26,991900.0,10.4073,10.4152,10.3995,10.4152,991900.0
2010-08-13 12:30:00,13.26,13.26,13.24,13.24,652000.0,10.4152,10.4152,10.3995,10.3995,652000.0
2010-08-13 12:35:00,13.25,13.28,13.25,13.26,1186800.0,10.4073,10.4309,10.4073,10.4152,1186800.0
2010-08-13 12:40:00,13.26,13.27,13.25,13.26,560200.0,10.4152,10.423,10.4073,10.4152,560200.0
2010-08-13 12:45:00,13.26,13.29,13.26,13.29,1474800.0,10.4152,10.4387,10.4152,10.4387,1474800.0
2010-08-13 12:50:00,13.28,13.3,13.28,13.29,1119400.0,10.4309,10.4466,10.4309,10.4387,1119400.0
2010-08-13 12:55:00,13.29,13.32,13.28,13.31,1756400.0,10.4387,10.4623,10.4309,10.4544,1756400.0
2010-08-13 13:00:00,13.31,13.34,13.31,13.32,1877600.0,10.4544,10.478,10.4544,10.4623,1877600.0
2010-08-13 13:05:00,13.31,13.32,13.3,13.31,428000.0,10.4544,10.4623,10.4466,10.4544,428000.0
2010-08-13 13:10:00,13.31,13.32,13.3,13.31,632000.0,10.4544,10.4623,10.4466,10.4544,632000.0
2010-08-13 13:15:00,13.3,13.32,13.3,13.31,852500.0,10.4466,10.4623,10.4466,10.4544,852500.0
2010-08-13 13:20:00,13.31,13.32,13.28,13.3,1283000.0,10.4544,10.4623,10.4309,10.4466,1283000.0
2010-08-13 13:25:00,13.3,13.32,13.29,13.32,1050300.0,10.4466,10.4623,10.4387,10.4623,1050300.0
2010-08-13 13:30:00,13.31,13.32,13.31,13.32,545300.0,10.4544,10.4623,10.4544,10.4623,545300.0
2010-08-13 13:35:00,13.32,13.32,13.28,13.32,1493000.0,10.4623,10.4623,10.4309,10.4623,1493000.0
2010-08-13 13:40:00,13.31,13.33,13.3,13.32,669900.0,10.4544,10.4702,10.4466,10.4623,669900.0
2010-08-13 13:45:00,13.31,13.33,13.3,13.32,1327800.0,10.4544,10.4702,10.4466,10.4623,1327800.0
2010-08-13 13:50:00,13.33,13.33,13.3,13.31,879400.0,10.4702,10.4702,10.4466,10.4544,879400.0
2010-08-13 13:55:00,13.31,13.32,13.3,13.31,421600.0,10.4544,10.4623,10.4466,10.4544,421600.0
2010-08-13 14:00:00,13.3,13.31,13.29,13.29,1718500.0,10.4466,10.4544,10.4387,10.4387,1718500.0
2010-08-13 14:05:00,13.3,13.31,13.29,13.3,996700.0,10.4466,10.4544,10.4387,10.4466,996700.0
2010-08-13 14:10:00,13.3,13.32,13.26,13.26,1234500.0,10.4466,10.4623,10.4152,10.4152,1234500.0
2010-08-13 14:15:00,13.27,13.3,13.26,13.27,1291800.0,10.423,10.4466,10.4152,10.423,1291800.0
2010-08-13 14:20:00,13.28,13.28,13.26,13.27,845500.0,10.4309,10.4309,10.4152,10.423,845500.0
2010-08-13 14:25:00,13.28,13.28,13.26,13.28,557300.0,10.4309,10.4309,10.4152,10.4309,557300.0
2010-08-13 14:30:00,13.28,13.3,13.27,13.28,886100.0,10.4309,10.4466,10.423,10.4309,886100.0
2010-08-13 14:35:00,13.28,13.29,13.28,13.28,356500.0,10.4309,10.4387,10.4309,10.4309,356500.0
2010-08-13 14:40:00,13.28,13.29,13.28,13.28,243500.0,10.4309,10.4387,10.4309,10.4309,243500.0
2010-08-13 14:45:00,13.28,13.29,13.27,13.27,646200.0,10.4309,10.4387,10.423,10.423,646200.0
2010-08-13 14:50:00,13.27,13.28,13.24,13.28,991300.0,10.423,10.4309,10.3995,10.4309,991300.0
2010-08-13 14:55:00,13.27,13.28,13.26,13.27,864200.0,10.423,10.4309,10.4152,10.423,864200.0
2010-08-13 15:00:00,13.27,13.29,13.27,13.28,854600.0,10.423,10.4387,10.423,10.4309,854600.0
2010-08-13 15:05:00,13.29,13.31,13.28,13.3,1301000.0,10.4387,10.4544,10.4309,10.4466,1301000.0
2010-08-13 15:10:00,13.3,13.31,13.3,13.3,767900.0,10.4466,10.4544,10.4466,10.4466,767900.0
2010-08-13 15:15:00,13.31,13.31,13.3,13.31,187600.0,10.4544,10.4544,10.4466,10.4544,187600.0
2010-08-13 15:20:00,13.31,13.32,13.3,13.31,959200.0,10.4544,10.4623,10.4466,10.4544,959200.0
2010-08-13 15:25:00,13.31,13.32,13.28,13.29,1686700.0,10.4544,10.4623,10.4309,10.4387,1686700.0
2010-08-13 15:30:00,13.28,13.3,13.26,13.29,1648500.0,10.4309,10.4466,10.4152,10.4387,1648500.0
2010-08-13 15:35:00,13.3,13.3,13.27,13.29,1216700.0,10.4466,10.4466,10.423,10.4387,1216700.0
2010-08-13 15:40:00,13.29,13.3,13.26,13.27,824000.0,10.4387,10.4466,10.4152,10.423,824000.0
2010-08-13 15:45:00,13.26,13.27,13.23,13.25,2935000.0,10.4152,10.423,10.3916,10.4073,2935000.0
2010-08-13 15:50:00,13.25,13.27,13.23,13.26,1968600.0,10.4073,10.423,10.3916,10.4152,1968600.0
2010-08-13 15:55:00,13.26,13.27,13.23,13.24,7015500.0,10.4152,10.423,10.3916,10.3995,7015500.0
2010-08-16 09:30:00,13.13,13.19,13.09,13.17,5296800.0,10.3131,10.3602,10.2816,10.3445,5296800.0
2010-08-16 09:35:00,13.18,13.25,13.16,13.2,2265200.0,10.3523,10.4073,10.3366,10.368,2265200.0
2010-08-16 09:40:00,13.2,13.24,13.2,13.22,2052900.0,10.368,10.3995,10.368,10.3838,2052900.0
2010-08-16 09:45:00,13.21,13.23,13.18,13.19,2110700.0,10.3759,10.3916,10.3523,10.3602,2110700.0
2010-08-16 09:50:00,13.18,13.19,13.14,13.17,2295900.0,10.3523,10.3602,10.3209,10.3445,2295900.0
2010-08-16 09:55:00,13.17,13.2,13.15,13.17,1981000.0,10.3445,10.368,10.3288,10.3445,1981000.0
2010-08-16 10:00:00,13.17,13.19,13.14,13.18,1586900.0,10.3445,10.3602,10.3209,10.3523,1586900.0
2010-08-16 10:05:00,13.18,13.23,13.17,13.2,2824200.0,10.3523,10.3916,10.3445,10.368,2824200.0
2010-08-16 10:10:00,13.21,13.26,13.2,13.23,2036200.0,10.3759,10.4152,10.368,10.3916,2036200.0
2010-08-16 10:15:00,13.24,13.28,13.23,13.26,1186200.0,10.3995,10.4309,10.3916,10.4152,1186200.0
2010-08-16 10:20:00,13.26,13.29,13.26,13.27,1770700.0,10.4152,10.4387,10.4152,10.423,1770700.0
2010-08-16 10:25:00,13.28,13.29,13.25,13.26,1911600.0,10.4309,10.4387,10.4073,10.4152,1911600.0
2010-08-16 10:30:00,13.26,13.27,13.24,13.26,1625300.0,10.4152,10.423,10.3995,10.4152,1625300.0
2010-08-16 10:35:00,13.26,13.27,13.24,13.25,1315700.0,10.4152,10.423,10.3995,10.4073,1315700.0
2010-08-16 10:40:00,13.26,13.27,13.25,13.27,1507300.0,10.4152,10.423,10.4073,10.423,1507300.0
2010-08-16 10:45:00,13.26,13.27,13.25,13.25,1066900.0,10.4152,10.423,10.4073,10.4073,1066900.0
2010-08-16 10:50:00,13.26,13.26,13.23,13.23,1244600.0,10.4152,10.4152,10.3916,10.3916,1244600.0
2010-08-16 10:55:00,13.23,13.24,13.22,13.22,821100.0,10.3916,10.3995,10.3838,10.3838,821100.0
2010-08-16 11:00:00,13.23,13.23,13.18,13.18,1308000.0,10.3916,10.3916,10.3523,10.3523,1308000.0
2010-08-16 11:05:00,13.18,13.19,13.17,13.17,974500.0,10.3523,10.3602,10.3445,10.3445,974500.0
2010-08-16 11:10:00,13.17,13.2,13.16,13.18,1515600.0,10.3445,10.368,10.3366,10.3523,1515600.0
2010-08-16 11:15:00,13.19,13.19,13.17,13.18,667900.0,10.3602,10.3602,10.3445,10.3523,667900.0
2010-08-16 11:20:00,13.18,13.21,13.18,13.2,1115400.0,10.3523,10.3759,10.3523,10.368,1115400.0
2010-08-16 11:25:00,13.2,13.23,13.2,13.22,1743800.0,10.368,10.3916,10.368,10.3838,1743800.0
2010-08-16 11:30:00,13.22,13.23,13.21,13.22,430100.0,10.3838,10.3916,10.3759,10.3838,430100.0
2010-08-16 11:35:00,13.23,13.23,13.22,13.23,205600.0,10.3916,10.3916,10.3838,10.3916,205600.0
2010-08-16 11:40:00,13.23,13.25,13.22,13.25,1482000.0,10.3916,10.4073,10.3838,10.4073,1482000.0
2010-08-16 11:45:00,13.24,13.25,13.22,13.24,825800.0,10.3995,10.4073,10.3838,10.3995,825800.0
2010-08-16 11:50:00,13.23,13.24,13.23,13.23,354800.0,10.3916,10.3995,10.3916,10.3916,354800.0
2010-08-16 11:55:00,13.23,13.24,13.23,13.23,179900.0,10.3916,10.3995,10.3916,10.3916,179900.0
2010-08-16 12:00:00,13.23,13.24,13.23,13.23,155400.0,10.3916,10.3995,10.3916,10.3916,155400.0
2010-08-16 12:05:00,13.24,13.27,13.23,13.27,626000.0,10.3995,10.423,10.3916,10.423,626000.0
2010-08-16 12:10:00,13.27,13.27,13.24,13.25,923600.0,10.423,10.423,10.3995,10.4073,923600.0
2010-08-16 12:15:00,13.24,13.25,13.23,13.24,452600.0,10.3995,10.4073,10.3916,10.3995,452600.0
2010-08-16 12:20:00,13.24,13.25,13.23,13.23,305400.0,10.3995,10.4073,10.3916,10.3916,305400.0
2010-08-16 12:25:00,13.23,13.24,13.23,13.23,516100.0,10.3916,10.3995,10.3916,10.3916,516100.0
2010-08-16 12:30:00,13.23,13.24,13.21,13.23,1346400.0,10.3916,10.3995,10.3759,10.3916,1346400.0
2010-08-16 12:35:00,13.23,13.23,13.22,13.23,372400.0,10.3916,10.3916,10.3838,10.3916,372400.0
2010-08-16 12:40:00,13.22,13.23,13.21,13.23,1010600.0,10.3838,10.3916,10.3759,10.3916,1010600.0
2010-08-16 12:45:00,13.23,13.23,13.21,13.21,334400.0,10.3916,10.3916,10.3759,10.3759,334400.0
2010-08-16 12:50:00,13.21,13.22,13.19,13.2,1048100.0,10.3759,10.3838,10.3602,10.368,1048100.0
2010-08-16 12:55:00,13.19,13.2,13.18,13.19,532500.0,10.3602,10.368,10.3523,10.3602,532500.0
2010-08-16 13:00:00,13.19,13.2,13.18,13.18,1040600.0,10.3602,10.368,10.3523,10.3523,1040600.0
2010-08-16 13:05:00,13.18,13.19,13.17,13.18,697900.0,10.3523,10.3602,10.3445,10.3523,697900.0
2010-08-16 13:10:00,13.19,13.22,13.18,13.2,1405300.0,10.3602,10.3838,10.3523,10.368,1405300.0
2010-08-16 13:15:00,13.21,13.23,13.2,13.22,508600.0,10.3759,10.3916,10.368,10.3838,508600.0
2010-08-16 13:20:00,13.22,13.22,13.2,13.2,727300.0,10.3838,10.3838,10.368,10.368,727300.0
2010-08-16 13:25:00,13.2,13.22,13.2,13.21,274800.0,10.368,10.3838,10.368,10.3759,274800.0
2010-08-16 13:30:00,13.22,13.25,13.21,13.22,1062700.0,10.3838,10.4073,10.3759,10.3838,1062700.0
2010-08-16 13:35:00,13.23,13.23,13.22,13.22,187900.0,10.3916,10.3916,10.3838,10.3838,187900.0
2010-08-16 13:40:00,13.23,13.25,13.21,13.21,1369300.0,10.3916,10.4073,10.3759,10.3759,1369300.0
2010-08-16 13:45:00,13.22,13.24,13.2,13.22,924100.0,10.3838,10.3995,10.368,10.3838,924100.0
2010-08-16 13:50:00,13.22,13.23,13.2,13.2,608100.0,10.3838,10.3916,10.368,10.368,608100.0
2010-08-16 13:55:00,13.2,13.22,13.2,13.2,386500.0,10.368,10.3838,10.368,10.368,386500.0
2010-08-16 14:00:00,13.2,13.22,13.19,13.2,735000.0,10.368,10.3838,10.3602,10.368,735000.0
2010-08-16 14:05:00,13.2,13.21,13.15,13.15,1547500.0,10.368,10.3759,10.3288,10.3288,1547500.0
2010-08-16 14:10:00,13.15,13.16,13.13,13.16,1596500.0,10.3288,10.3366,10.3131,10.3366,1596500.0
2010-08-16 14:15:00,13.16,13.17,13.15,13.17,613400.0,10.3366,10.3445,10.3288,10.3445,613400.0
2010-08-16 14:20:00,13.17,13.17,13.16,13.16,317300.0,10.3445,10.3445,10.3366,10.3366,317300.0
2010-08-16 14:25:00,13.16,13.18,13.16,13.18,517200.0,10.3366,10.3523,10.3366,10.3523,517200.0
2010-08-16 14:30:00,13.18,13.18,13.17,13.18,282400.0,10.3523,10.3523,10.3445,10.3523,282400.0
2010-08-16 14:35:00,13.17,13.18,13.16,13.17,568200.0,10.3445,10.3523,10.3366,10.3445,568200.0
2010-08-16 14:40:00,13.17,13.18,13.15,13.18,1041500.0,10.3445,10.3523,10.3288,10.3523,1041500.0
2010-08-16 14:45:00,13.18,13.22,13.18,13.2,795300.0,10.3523,10.3838,10.3523,10.368,795300.0
2010-08-16 14:50:00,13.2,13.21,13.15,13.15,1152700.0,10.368,10.3759,10.3288,10.3288,1152700.0
2010-08-16 14:55:00,13.15,13.16,13.14,13.15,1196800.0,10.3288,10.3366,10.3209,10.3288,1196800.0
2010-08-16 15:00:00,13.16,13.18,13.14,13.18,1439100.0,10.3366,10.3523,10.3209,10.3523,1439100.0
2010-08-16 15:05:00,13.18,13.18,13.16,13.17,465400.0,10.3523,10.3523,10.3366,10.3445,465400.0
2010-08-16 15:10:00,13.18,13.18,13.15,13.15,1239300.0,10.3523,10.3523,10.3288,10.3288,1239300.0
2010-08-16 15:15:00,13.16,13.17,13.14,13.16,1003400.0,10.3366,10.3445,10.3209,10.3366,1003400.0
2010-08-16 15:20:00,13.17,13.18,13.15,13.18,1023600.0,10.3445,10.3523,10.3288,10.3523,1023600.0
2010-08-16 15:25:00,13.18,13.2,13.17,13.19,1147200.0,10.3523,10.368,10.3445,10.3602,1147200.0
2010-08-16 15:30:00,13.2,13.2,13.17,13.19,953600.0,10.368,10.368,10.3445,10.3602,953600.0
2010-08-16 15:35:00,13.19,13.2,13.18,13.2,1182000.0,10.3602,10.368,10.3523,10.368,1182000.0
2010-08-16 15:40:00,13.19,13.23,13.18,13.21,1654700.0,10.3602,10.3916,10.3523,10.3759,1654700.0
2010-08-16 15:45:00,13.21,13.22,13.19,13.21,1913700.0,10.3759,10.3838,10.3602,10.3759,1913700.0
2010-08-16 15:50:00,13.21,13.22,13.2,13.22,2327600.0,10.3759,10.3838,10.368,10.3838,2327600.0
2010-08-16 15:55:00,13.22,13.23,13.18,13.2,4414800.0,10.3838,10.3916,10.3523,10.368,4414800.0
2010-08-17 09:30:00,13.4,13.42,13.33,13.38,4513900.0,10.5251,10.5408,10.4702,10.5094,4513900.0
2010-08-17 09:35:00,13.38,13.38,13.33,13.35,2671400.0,10.5094,10.5094,10.4702,10.4859,2671400.0
2010-08-17 09:40:00,13.35,13.35,13.3,13.32,2201100.0,10.4859,10.4859,10.4466,10.4623,2201100.0
2010-08-17 09:45:00,13.32,13.33,13.26,13.27,2521500.0,10.4623,10.4702,10.4152,10.423,2521500.0
2010-08-17 09:50:00,13.28,13.31,13.27,13.3,2078000.0,10.4309,10.4544,10.423,10.4466,2078000.0
2010-08-17 09:55:00,13.29,13.3,13.24,13.27,2117900.0,10.4387,10.4466,10.3995,10.423,2117900.0
2010-08-17 10:00:00,13.27,13.35,13.26,13.27,1436200.0,10.423,10.4859,10.4152,10.423,1436200.0
2010-08-17 10:05:00,13.28,13.35,13.25,13.26,1815200.0,10.4309,10.4859,10.4073,10.4152,1815200.0
2010-08-17 10:10:00,13.26,13.28,13.24,13.25,1740900.0,10.4152,10.4309,10.3995,10.4073,1740900.0
2010-08-17 10:15:00,13.24,13.26,13.22,13.23,2188300.0,10.3995,10.4152,10.3838,10.3916,2188300.0
2010-08-17 10:20:00,13.23,13.25,13.21,13.23,1793400.0,10.3916,10.4073,10.3759,10.3916,1793400.0
2010-08-17 10:25:00,13.23,13.27,13.2,13.21,2204500.0,10.3916,10.423,10.368,10.3759,2204500.0
2010-08-17 10:30:00,13.2,13.21,13.15,13.18,2772000.0,10.368,10.3759,10.3288,10.3523,2772000.0
2010-08-17 10:35:00,13.17,13.18,13.15,13.18,1953500.0,10.3445,10.3523,10.3288,10.3523,1953500.0
2010-08-17 10:40:00,13.18,13.2,13.16,13.17,2566500.0,10.3523,10.368,10.3366,10.3445,2566500.0
2010-08-17 10:45:00,13.17,13.22,13.17,13.22,1294500.0,10.3445,10.3838,10.3445,10.3838,1294500.0
2010-08-17 10:50:00,13.22,13.24,13.21,13.24,1842800.0,10.3838,10.3995,10.3759,10.3995,1842800.0
2010-08-17 10:55:00,13.24,13.26,13.23,13.25,1926700.0,10.3995,10.4152,10.3916,10.4073,1926700.0
2010-08-17 11:00:00,13.25,13.33,13.24,13.31,3257900.0,10.4073,10.4702,10.3995,10.4544,3257900.0
2010-08-17 11:05:00,13.32,13.35,13.31,13.34,4135800.0,10.4623,10.4859,10.4544,10.478,4135800.0
2010-08-17 11:10:00,13.34,13.35,13.32,13.34,2548200.0,10.478,10.4859,10.4623,10.478,2548200.0
2010-08-17 11:15:00,13.34,13.35,13.31,13.32,1660700.0,10.478,10.4859,10.4544,10.4623,1660700.0
2010-08-17 11:20:00,13.32,13.34,13.32,13.34,1758600.0,10.4623,10.478,10.4623,10.478,1758600.0
2010-08-17 11:25:00,13.34,13.34,13.32,13.33,788700.0,10.478,10.478,10.4623,10.4702,788700.0
2010-08-17 11:30:00,13.34,13.37,13.31,13.35,3724200.0,10.478,10.5016,10.4544,10.4859,3724200.0
2010-08-17 11:35:00,13.36,13.39,13.35,13.39,2588000.0,10.4937,10.5173,10.4859,10.5173,2588000.0
2010-08-17 11:40:00,13.39,13.4,13.36,13.37,1844400.0,10.5173,10.5251,10.4937,10.5016,1844400.0
2010-08-17 11:45:00,13.36,13.38,13.35,13.37,2217600.0,10.4937,10.5094,10.4859,10.5016,2217600.0
2010-08-17 11:50:00,13.36,13.38,13.22,13.36,970400.0,10.4937,10.5094,10.3838,10.4937,970400.0
2010-08-17 11:55:00,13.36,13.37,13.36,13.36,476200.0,10.4937,10.5016,10.4937,10.4937,476200.0
2010-08-17 12:00:00,13.36,13.38,13.22,13.38,1970200.0,10.4937,10.5094,10.3838,10.5094,1970200.0
2010-08-17 12:05:00,13.38,13.38,13.36,13.37,657000.0,10.5094,10.5094,10.4937,10.5016,657000.0
2010-08-17 12:10:00,13.36,13.45,13.32,13.32,1312700.0,10.4937,10.5644,10.4623,10.4623,1312700.0
2010-08-17 12:15:00,13.32,13.34,13.31,13.31,1526100.0,10.4623,10.478,10.4544,10.4544,1526100.0
2010-08-17 12:20:00,13.32,13.32,13.29,13.3,1124900.0,10.4623,10.4623,10.4387,10.4466,1124900.0
2010-08-17 12:25:00,13.29,13.3,13.26,13.27,1548100.0,10.4387,10.4466,10.4152,10.423,1548100.0
2010-08-17 12:30:00,13.27,13.29,13.26,13.29,945900.0,10.423,10.4387,10.4152,10.4387,945900.0
2010-08-17 12:35:00,13.29,13.29,13.27,13.28,738500.0,10.4387,10.4387,10.423,10.4309,738500.0
2010-08-17 12:40:00,13.28,13.31,13.28,13.3,951400.0,10.4309,10.4544,10.4309,10.4466,951400.0
2010-08-17 12:45:00,13.3,13.3,13.27,13.29,638600.0,10.4466,10.4466,10.423,10.4387,638600.0
2010-08-17 12:50:00,13.28,13.3,13.27,13.27,726400.0,10.4309,10.4466,10.423,10.423,726400.0
2010-08-17 12:55:00,13.27,13.3,13.27,13.29,702300.0,10.423,10.4466,10.423,10.4387,702300.0
2010-08-17 13:00:00,13.28,13.3,13.28,13.3,254400.0,10.4309,10.4466,10.4309,10.4466,254400.0
2010-08-17 13:05:00,13.3,13.32,13.29,13.32,667200.0,10.4466,10.4623,10.4387,10.4623,667200.0
2010-08-17 13:10:00,13.31,13.34,13.31,13.34,761100.0,10.4544,10.478,10.4544,10.478,761100.0
2010-08-17 13:15:00,13.33,13.38,13.28,13.38,1719600.0,10.4702,10.5094,10.4309,10.5094,1719600.0
2010-08-17 13:20:00,13.38,13.38,13.36,13.36,1082600.0,10.5094,10.5094,10.4937,10.4937,1082600.0
2010-08-17 13:25:00,13.36,13.38,13.36,13.37,531000.0,10.4937,10.5094,10.4937,10.5016,531000.0
2010-08-17 13:30:00,13.37,13.38,13.36,13.38,618500.0,10.5016,10.5094,10.4937,10.5094,618500.0
2010-08-17 13:35:00,13.38,13.38,13.35,13.37,1090000.0,10.5094,10.5094,10.4859,10.5016,1090000.0
2010-08-17 13:40:00,13.37,13.37,13.33,13.35,595200.0,10.5016,10.5016,10.4702,10.4859,595200.0
2010-08-17 13:45:00,13.34,13.36,13.34,13.36,331500.0,10.478,10.4937,10.478,10.4937,331500.0
2010-08-17 13:50:00,13.36,13.36,13.31,13.32,959200.0,10.4937,10.4937,10.4544,10.4623,959200.0
2010-08-17 13:55:00,13.31,13.34,13.31,13.34,654200.0,10.4544,10.478,10.4544,10.478,654200.0
2010-08-17 14:00:00,13.34,13.35,13.33,13.35,297000.0,10.478,10.4859,10.4702,10.4859,297000.0
2010-08-17 14:05:00,13.35,13.35,13.33,13.33,347600.0,10.4859,10.4859,10.4702,10.4702,347600.0
2010-08-17 14:10:00,13.33,13.36,13.33,13.34,847500.0,10.4702,10.4937,10.4702,10.478,847500.0
2010-08-17 14:15:00,13.33,13.34,13.32,13.32,545600.0,10.4702,10.478,10.4623,10.4623,545600.0
2010-08-17 14:20:00,13.32,13.33,13.31,13.33,767900.0,10.4623,10.4702,10.4544,10.4702,767900.0
2010-08-17 14:25:00,13.33,13.35,13.33,13.34,430100.0,10.4702,10.4859,10.4702,10.478,430100.0
2010-08-17 14:30:00,13.35,13.35,13.33,13.33,386700.0,10.4859,10.4859,10.4702,10.4702,386700.0
2010-08-17 14:35:00,13.33,13.34,13.31,13.31,499900.0,10.4702,10.478,10.4544,10.4544,499900.0
2010-08-17 14:40:00,13.31,13.32,13.3,13.3,406100.0,10.4544,10.4623,10.4466,10.4466,406100.0
2010-08-17 14:45:00,13.3,13.31,13.3,13.3,321600.0,10.4466,10.4544,10.4466,10.4466,321600.0
2010-08-17 14:50:00,13.3,13.32,13.28,13.32,1752700.0,10.4466,10.4623,10.4309,10.4623,1752700.0
2010-08-17 14:55:00,13.31,13.32,13.27,13.29,1251600.0,10.4544,10.4623,10.423,10.4387,1251600.0
2010-08-17 15:00:00,13.29,13.3,13.27,13.28,1167400.0,10.4387,10.4466,10.423,10.4309,1167400.0
2010-08-17 15:05:00,13.28,13.29,13.25,13.25,965100.0,10.4309,10.4387,10.4073,10.4073,965100.0
2010-08-17 15:10:00,13.25,13.26,13.23,13.24,1525400.0,10.4073,10.4152,10.3916,10.3995,1525400.0
2010-08-17 15:15:00,13.23,13.25,13.22,13.23,1517200.0,10.3916,10.4073,10.3838,10.3916,1517200.0
2010-08-17 15:20:00,13.22,13.24,13.22,13.23,1565300.0,10.3838,10.3995,10.3838,10.3916,1565300.0
2010-08-17 15:25:00,13.23,13.25,13.22,13.23,1831300.0,10.3916,10.4073,10.3838,10.3916,1831300.0
2010-08-17 15:30:00,13.24,13.24,13.21,13.21,1203100.0,10.3995,10.3995,10.3759,10.3759,1203100.0
2010-08-17 15:35:00,13.21,13.23,13.19,13.21,3396900.0,10.3759,10.3916,10.3602,10.3759,3396900.0
2010-08-17 15:40:00,13.21,13.22,13.19,13.21,2590900.0,10.3759,10.3838,10.3602,10.3759,2590900.0
2010-08-17 15:45:00,13.21,13.22,13.19,13.2,1757500.0,10.3759,10.3838,10.3602,10.368,1757500.0
2010-08-17 15:50:00,13.2,13.22,13.18,13.21,3226100.0,10.368,10.3838,10.3523,10.3759,3226100.0
2010-08-17 15:55:00,13.21,13.22,13.18,13.21,6300700.0,10.3759,10.3838,10.3523,10.3759,6300700.0
2010-08-18 09:30:00,13.25,13.3,13.25,13.26,3976200.0,10.4073,10.4466,10.4073,10.4152,3976200.0
2010-08-18 09:35:00,13.26,13.38,13.25,13.36,5119900.0,10.4152,10.5094,10.4073,10.4937,5119900.0
2010-08-18 09:40:00,13.36,13.37,13.27,13.28,2723400.0,10.4937,10.5016,10.423,10.4309,2723400.0
2010-08-18 09:45:00,13.28,13.3,13.25,13.29,2623500.0,10.4309,10.4466,10.4073,10.4387,2623500.0
2010-08-18 09:50:00,13.28,13.3,13.27,13.29,1868900.0,10.4309,10.4466,10.423,10.4387,1868900.0
2010-08-18 09:55:00,13.28,13.29,13.24,13.27,1505400.0,10.4309,10.4387,10.3995,10.423,1505400.0
2010-08-18 10:00:00,13.27,13.3,13.26,13.3,1450500.0,10.423,10.4466,10.4152,10.4466,1450500.0
2010-08-18 10:05:00,13.3,13.33,13.29,13.3,3327000.0,10.4466,10.4702,10.4387,10.4466,3327000.0
2010-08-18 10:10:00,13.3,13.34,13.29,13.32,1742200.0,10.4466,10.478,10.4387,10.4623,1742200.0
2010-08-18 10:15:00,13.31,13.34,13.3,13.31,1405200.0,10.4544,10.478,10.4466,10.4544,1405200.0
2010-08-18 10:20:00,13.3,13.31,13.29,13.29,1232600.0,10.4466,10.4544,10.4387,10.4387,1232600.0
2010-08-18 10:25:00,13.29,13.33,13.27,13.31,1268900.0,10.4387,10.4702,10.423,10.4544,1268900.0
2010-08-18 10:30:00,13.32,13.34,13.3,13.34,1981700.0,10.4623,10.478,10.4466,10.478,1981700.0
2010-08-18 10:35:00,13.34,13.35,13.3,13.34,1669200.0,10.478,10.4859,10.4466,10.478,1669200.0
2010-08-18 10:40:00,13.34,13.37,13.3,13.35,1176200.0,10.478,10.5016,10.4466,10.4859,1176200.0
2010-08-18 10:45:00,13.36,13.37,13.3,13.34,1789300.0,10.4937,10.5016,10.4466,10.478,1789300.0
2010-08-18 10:50:00,13.34,13.35,13.32,13.34,2011200.0,10.478,10.4859,10.4623,10.478,2011200.0
2010-08-18 10:55:00,13.34,13.37,13.33,13.36,1439100.0,10.478,10.5016,10.4702,10.4937,1439100.0
2010-08-18 11:00:00,13.37,13.4,13.36,13.39,3469600.0,10.5016,10.5251,10.4937,10.5173,3469600.0
2010-08-18 11:05:00,13.4,13.4,13.38,13.4,1605800.0,10.5251,10.5251,10.5094,10.5251,1605800.0
2010-08-18 11:10:00,13.4,13.43,13.39,13.43,2914600.0,10.5251,10.5487,10.5173,10.5487,2914600.0
2010-08-18 11:15:00,13.42,13.43,13.37,13.39,1247600.0,10.5408,10.5487,10.5016,10.5173,1247600.0
2010-08-18 11:20:00,13.39,13.42,13.38,13.42,1744900.0,10.5173,10.5408,10.5094,10.5408,1744900.0
2010-08-18 11:25:00,13.41,13.43,13.41,13.41,1772200.0,10.533,10.5487,10.533,10.533,1772200.0
2010-08-18 11:30:00,13.41,13.45,13.41,13.45,1191200.0,10.533,10.5644,10.533,10.5644,1191200.0
2010-08-18 11:35:00,13.45,13.45,13.42,13.43,861200.0,10.5644,10.5644,10.5408,10.5487,861200.0
2010-08-18 11:40:00,13.42,13.47,13.42,13.47,2323500.0,10.5408,10.5801,10.5408,10.5801,2323500.0
2010-08-18 11:45:00,13.46,13.47,13.45,13.47,1416500.0,10.5723,10.5801,10.5644,10.5801,1416500.0
2010-08-18 11:50:00,13.46,13.48,13.45,13.46,1301800.0,10.5723,10.588,10.5644,10.5723,1301800.0
2010-08-18 11:55:00,13.47,13.47,13.44,13.44,1752300.0,10.5801,10.5801,10.5566,10.5566,1752300.0
2010-08-18 12:00:00,13.44,13.45,13.43,13.43,1255300.0,10.5566,10.5644,10.5487,10.5487,1255300.0
2010-08-18 12:05:00,13.43,13.44,13.42,13.42,1026500.0,10.5487,10.5566,10.5408,10.5408,1026500.0
2010-08-18 12:10:00,13.42,13.43,13.41,13.41,679200.0,10.5408,10.5487,10.533,10.533,679200.0
2010-08-18 12:15:00,13.41,13.42,13.4,13.4,959400.0,10.533,10.5408,10.5251,10.5251,959400.0
2010-08-18 12:20:00,13.4,13.41,13.39,13.39,626200.0,10.5251,10.533,10.5173,10.5173,626200.0
2010-08-18 12:25:00,13.39,13.4,13.39,13.4,645000.0,10.5173,10.5251,10.5173,10.5251,645000.0
2010-08-18 12:30:00,13.4,13.42,13.39,13.4,1514100.0,10.5251,10.5408,10.5173,10.5251,1514100.0
2010-08-18 12:35:00,13.4,13.4,13.37,13.37,1138400.0,10.5251,10.5251,10.5016,10.5016,1138400.0
2010-08-18 12:40:00,13.38,13.41,13.37,13.4,964400.0,10.5094,10.533,10.5016,10.5251,964400.0
2010-08-18 12:45:00,13.39,13.42,13.39,13.42,526700.0,10.5173,10.5408,10.5173,10.5408,526700.0
2010-08-18 12:50:00,13.42,13.46,13.41,13.44,3164900.0,10.5408,10.5723,10.533,10.5566,3164900.0
2010-08-18 12:55:00,13.45,13.47,13.44,13.45,2345700.0,10.5644,10.5801,10.5566,10.5644,2345700.0
2010-08-18 13:00:00,13.45,13.47,13.44,13.46,1586900.0,10.5644,10.5801,10.5566,10.5723,1586900.0
2010-08-18 13:05:00,13.45,13.49,13.45,13.49,2097300.0,10.5644,10.5958,10.5644,10.5958,2097300.0
2010-08-18 13:10:00,13.48,13.5,13.46,13.47,1325600.0,10.588,10.6037,10.5723,10.5801,1325600.0
2010-08-18 13:15:00,13.46,13.47,13.46,13.47,393100.0,10.5723,10.5801,10.5723,10.5801,393100.0
2010-08-18 13:20:00,13.47,13.47,13.44,13.45,1016600.0,10.5801,10.5801,10.5566,10.5644,1016600.0
2010-08-18 13:25:00,13.46,13.46,13.44,13.46,790400.0,10.5723,10.5723,10.5566,10.5723,790400.0
2010-08-18 13:30:00,13.45,13.48,13.45,13.46,1969600.0,10.5644,10.588,10.5644,10.5723,1969600.0
2010-08-18 13:35:00,13.46,13.47,13.43,13.43,1385000.0,10.5723,10.5801,10.5487,10.5487,1385000.0
2010-08-18 13:40:00,13.44,13.46,13.43,13.45,485800.0,10.5566,10.5723,10.5487,10.5644,485800.0
2010-08-18 13:45:00,13.44,13.47,13.44,13.45,1058800.0,10.5566,10.5801,10.5566,10.5644,1058800.0
2010-08-18 13:50:00,13.46,13.47,13.45,13.46,640100.0,10.5723,10.5801,10.5644,10.5723,640100.0
2010-08-18 13:55:00,13.46,13.47,13.45,13.47,1521300.0,10.5723,10.5801,10.5644,10.5801,1521300.0
2010-08-18 14:00:00,13.47,13.49,13.46,13.46,1107700.0,10.5801,10.5958,10.5723,10.5723,1107700.0
2010-08-18 14:05:00,13.47,13.47,13.42,13.43,1133200.0,10.5801,10.5801,10.5408,10.5487,1133200.0
2010-08-18 14:10:00,13.43,13.44,13.42,13.44,1310300.0,10.5487,10.5566,10.5408,10.5566,1310300.0
2010-08-18 14:15:00,13.44,13.44,13.41,13.42,1139400.0,10.5566,10.5566,10.533,10.5408,1139400.0
2010-08-18 14:20:00,13.41,13.44,13.4,13.41,1489300.0,10.533,10.5566,10.5251,10.533,1489300.0
2010-08-18 14:25:00,13.41,13.45,13.41,13.42,1611200.0,10.533,10.5644,10.533,10.5408,1611200.0
2010-08-18 14:30:00,13.43,13.43,13.41,13.41,590700.0,10.5487,10.5487,10.533,10.533,590700.0
2010-08-18 14:35:00,13.41,13.43,13.41,13.43,602300.0,10.533,10.5487,10.533,10.5487,602300.0
2010-08-18 14:40:00,13.42,13.45,13.42,13.43,1375300.0,10.5408,10.5644,10.5408,10.5487,1375300.0
2010-08-18 14:45:00,13.43,13.43,13.41,13.43,560400.0,10.5487,10.5487,10.533,10.5487,560400.0
2010-08-18 14:50:00,13.43,13.44,13.42,13.43,595300.0,10.5487,10.5566,10.5408,10.5487,595300.0
2010-08-18 14:55:00,13.43,13.43,13.41,13.43,406200.0,10.5487,10.5487,10.533,10.5487,406200.0
2010-08-18 15:00:00,13.43,13.44,13.41,13.41,1001000.0,10.5487,10.5566,10.533,10.533,1001000.0
2010-08-18 15:05:00,13.41,13.42,13.37,13.38,949500.0,10.533,10.5408,10.5016,10.5094,949500.0
2010-08-18 15:10:00,13.38,13.39,13.34,13.36,2566100.0,10.5094,10.5173,10.478,10.4937,2566100.0
2010-08-18 15:15:00,13.36,13.39,13.35,13.38,1483600.0,10.4937,10.5173,10.4859,10.5094,1483600.0
2010-08-18 15:20:00,13.38,13.39,13.35,13.35,1329600.0,10.5094,10.5173,10.4859,10.4859,1329600.0
2010-08-18 15:25:00,13.36,13.37,13.35,13.35,790600.0,10.4937,10.5016,10.4859,10.4859,790600.0
2010-08-18 15:30:00,13.35,13.39,13.34,13.39,2270700.0,10.4859,10.5173,10.478,10.5173,2270700.0
2010-08-18 15:35:00,13.39,13.39,13.34,13.35,1752200.0,10.5173,10.5173,10.478,10.4859,1752200.0
2010-08-18 15:40:00,13.35,13.39,13.32,13.34,2118800.0,10.4859,10.5173,10.4623,10.478,2118800.0
2010-08-18 15:45:00,13.35,13.37,13.34,13.35,1875100.0,10.4859,10.5016,10.478,10.4859,1875100.0
2010-08-18 15:50:00,13.35,13.36,13.32,13.34,3239100.0,10.4859,10.4937,10.4623,10.478,3239100.0
2010-08-18 15:55:00,13.35,13.35,13.31,13.33,5727000.0,10.4859,10.4859,10.4544,10.4702,5727000.0
2010-08-19 09:30:00,13.28,13.35,13.25,13.33,3911200.0,10.4309,10.4859,10.4073,10.4702,3911200.0
2010-08-19 09:35:00,13.34,13.36,13.29,13.36,3519800.0,10.478,10.4937,10.4387,10.4937,3519800.0
2010-08-19 09:40:00,13.36,13.37,13.33,13.35,1762900.0,10.4937,10.5016,10.4702,10.4859,1762900.0
2010-08-19 09:45:00,13.35,13.36,13.3,13.33,2487400.0,10.4859,10.4937,10.4466,10.4702,2487400.0
2010-08-19 09:50:00,13.33,13.34,13.29,13.33,2867600.0,10.4702,10.478,10.4387,10.4702,2867600.0
2010-08-19 09:55:00,13.32,13.34,13.3,13.31,2520600.0,10.4623,10.478,10.4466,10.4544,2520600.0
2010-08-19 10:00:00,13.3,13.31,13.16,13.18,8077600.0,10.4466,10.4544,10.3366,10.3523,8077600.0
2010-08-19 10:05:00,13.18,13.2,13.13,13.19,6600300.0,10.3523,10.368,10.3131,10.3602,6600300.0
2010-08-19 10:10:00,13.18,13.22,13.16,13.21,2853200.0,10.3523,10.3838,10.3366,10.3759,2853200.0
2010-08-19 10:15:00,13.21,13.23,13.18,13.23,2061600.0,10.3759,10.3916,10.3523,10.3916,2061600.0
2010-08-19 10:20:00,13.23,13.24,13.17,13.2,1725100.0,10.3916,10.3995,10.3445,10.368,1725100.0
2010-08-19 10:25:00,13.21,13.21,13.17,13.19,1976900.0,10.3759,10.3759,10.3445,10.3602,1976900.0
2010-08-19 10:30:00,13.19,13.19,13.16,13.17,1283400.0,10.3602,10.3602,10.3366,10.3445,1283400.0
2010-08-19 10:35:00,13.17,13.18,13.14,13.15,1977600.0,10.3445,10.3523,10.3209,10.3288,1977600.0
2010-08-19 10:40:00,13.15,13.15,13.12,13.13,3132500.0,10.3288,10.3288,10.3052,10.3131,3132500.0
2010-08-19 10:45:00,13.13,13.16,13.12,13.15,1133700.0,10.3131,10.3366,10.3052,10.3288,1133700.0
2010-08-19 10:50:00,13.16,13.16,13.09,13.1,4200200.0,10.3366,10.3366,10.2816,10.2895,4200200.0
2010-08-19 10:55:00,13.1,13.15,13.09,13.13,1052700.0,10.2895,10.3288,10.2816,10.3131,1052700.0
2010-08-19 11:00:00,13.14,13.15,13.1,13.1,1712000.0,10.3209,10.3288,10.2895,10.2895,1712000.0
2010-08-19 11:05:00,13.1,13.11,13.07,13.08,2427800.0,10.2895,10.2974,10.2659,10.2738,2427800.0
2010-08-19 11:10:00,13.08,13.1,13.06,13.08,3553400.0,10.2738,10.2895,10.2581,10.2738,3553400.0
2010-08-19 11:15:00,13.07,13.09,13.07,13.08,950800.0,10.2659,10.2816,10.2659,10.2738,950800.0
2010-08-19 11:20:00,13.07,13.09,13.06,13.07,1305600.0,10.2659,10.2816,10.2581,10.2659,1305600.0
2010-08-19 11:25:00,13.07,13.11,13.07,13.1,1575700.0,10.2659,10.2974,10.2659,10.2895,1575700.0
2010-08-19 11:30:00,13.1,13.11,13.06,13.06,3003500.0,10.2895,10.2974,10.2581,10.2581,3003500.0
2010-08-19 11:35:00,13.07,13.08,13.04,13.06,2247300.0,10.2659,10.2738,10.2424,10.2581,2247300.0
2010-08-19 11:40:00,13.06,13.06,13.02,13.02,2618200.0,10.2581,10.2581,10.2267,10.2267,2618200.0
2010-08-19 11:45:00,13.02,13.04,13.02,13.02,1611900.0,10.2267,10.2424,10.2267,10.2267,1611900.0
2010-08-19 11:50:00,13.03,13.03,13.01,13.02,2804800.0,10.2345,10.2345,10.2188,10.2267,2804800.0
2010-08-19 11:55:00,13.02,13.06,13.02,13.06,2682200.0,10.2267,10.2581,10.2267,10.2581,2682200.0
2010-08-19 12:00:00,13.06,13.07,13.05,13.05,1542500.0,10.2581,10.2659,10.2502,10.2502,1542500.0
2010-08-19 12:05:00,13.05,13.07,13.02,13.05,899100.0,10.2502,10.2659,10.2267,10.2502,899100.0
2010-08-19 12:10:00,13.06,13.08,13.05,13.07,1192500.0,10.2581,10.2738,10.2502,10.2659,1192500.0
2010-08-19 12:15:00,13.07,13.1,13.06,13.1,1068300.0,10.2659,10.2895,10.2581,10.2895,1068300.0
2010-08-19 12:20:00,13.1,13.12,13.09,13.11,1091800.0,10.2895,10.3052,10.2816,10.2974,1091800.0
2010-08-19 12:25:00,13.11,13.14,13.11,13.14,1841000.0,10.2974,10.3209,10.2974,10.3209,1841000.0
2010-08-19 12:30:00,13.13,13.14,13.12,13.13,648700.0,10.3131,10.3209,10.3052,10.3131,648700.0
2010-08-19 12:35:00,13.12,13.14,13.11,13.12,1496700.0,10.3052,10.3209,10.2974,10.3052,1496700.0
2010-08-19 12:40:00,13.13,13.13,13.11,13.11,1191700.0,10.3131,10.3131,10.2974,10.2974,1191700.0
2010-08-19 12:45:00,13.11,13.12,13.11,13.11,435000.0,10.2974,10.3052,10.2974,10.2974,435000.0
2010-08-19 12:50:00,13.11,13.12,13.07,13.09,1557200.0,10.2974,10.3052,10.2659,10.2816,1557200.0
2010-08-19 12:55:00,13.09,13.1,13.07,13.1,628900.0,10.2816,10.2895,10.2659,10.2895,628900.0
2010-08-19 13:00:00,13.1,13.12,13.09,13.1,1863600.0,10.2895,10.3052,10.2816,10.2895,1863600.0
2010-08-19 13:05:00,13.1,13.11,13.08,13.09,468800.0,10.2895,10.2974,10.2738,10.2816,468800.0
2010-08-19 13:10:00,13.09,13.09,13.07,13.08,407700.0,10.2816,10.2816,10.2659,10.2738,407700.0
2010-08-19 13:15:00,13.08,13.1,13.07,13.09,950500.0,10.2738,10.2895,10.2659,10.2816,950500.0
2010-08-19 13:20:00,13.1,13.1,13.07,13.07,589900.0,10.2895,10.2895,10.2659,10.2659,589900.0
2010-08-19 13:25:00,13.08,13.08,13.07,13.07,351700.0,10.2738,10.2738,10.2659,10.2659,351700.0
2010-08-19 13:30:00,13.07,13.09,13.06,13.07,1416200.0,10.2659,10.2816,10.2581,10.2659,1416200.0
2010-08-19 13:35:00,13.07,13.08,13.05,13.06,982900.0,10.2659,10.2738,10.2502,10.2581,982900.0
2010-08-19 13:40:00,13.06,13.07,13.03,13.03,1152200.0,10.2581,10.2659,10.2345,10.2345,1152200.0
2010-08-19 13:45:00,13.04,13.05,13.03,13.03,770600.0,10.2424,10.2502,10.2345,10.2345,770600.0
2010-08-19 13:50:00,13.03,13.05,13.03,13.04,564900.0,10.2345,10.2502,10.2345,10.2424,564900.0
2010-08-19 13:55:00,13.04,13.05,13.03,13.04,764400.0,10.2424,10.2502,10.2345,10.2424,764400.0
2010-08-19 14:00:00,13.03,13.04,13.02,13.03,1368900.0,10.2345,10.2424,10.2267,10.2345,1368900.0
2010-08-19 14:05:00,13.02,13.04,13.01,13.04,1619200.0,10.2267,10.2424,10.2188,10.2424,1619200.0
2010-08-19 14:10:00,13.03,13.07,13.03,13.07,1239200.0,10.2345,10.2659,10.2345,10.2659,1239200.0
2010-08-19 14:15:00,13.07,13.07,13.04,13.05,795600.0,10.2659,10.2659,10.2424,10.2502,795600.0
2010-08-19 14:20:00,13.05,13.08,13.04,13.07,790600.0,10.2502,10.2738,10.2424,10.2659,790600.0
2010-08-19 14:25:00,13.08,13.08,13.06,13.06,624400.0,10.2738,10.2738,10.2581,10.2581,624400.0
2010-08-19 14:30:00,13.06,13.1,13.06,13.07,1290500.0,10.2581,10.2895,10.2581,10.2659,1290500.0
2010-08-19 14:35:00,13.07,13.09,13.04,13.05,1574900.0,10.2659,10.2816,10.2424,10.2502,1574900.0
2010-08-19 14:40:00,13.05,13.06,13.03,13.05,1223300.0,10.2502,10.2581,10.2345,10.2502,1223300.0
2010-08-19 14:45:00,13.05,13.06,13.04,13.05,460100.0,10.2502,10.2581,10.2424,10.2502,460100.0
2010-08-19 14:50:00,13.06,13.08,13.05,13.05,1031400.0,10.2581,10.2738,10.2502,10.2502,1031400.0
2010-08-19 14:55:00,13.06,13.06,13.04,13.05,1283900.0,10.2581,10.2581,10.2424,10.2502,1283900.0
2010-08-19 15:00:00,13.04,13.05,13.02,13.02,1055600.0,10.2424,10.2502,10.2267,10.2267,1055600.0
2010-08-19 15:05:00,13.03,13.05,13.02,13.05,894400.0,10.2345,10.2502,10.2267,10.2502,894400.0
2010-08-19 15:10:00,13.05,13.06,13.04,13.06,588500.0,10.2502,10.2581,10.2424,10.2581,588500.0
2010-08-19 15:15:00,13.06,13.11,13.05,13.09,2529700.0,10.2581,10.2974,10.2502,10.2816,2529700.0
2010-08-19 15:20:00,13.08,13.11,13.08,13.1,2155100.0,10.2738,10.2974,10.2738,10.2895,2155100.0
2010-08-19 15:25:00,13.1,13.11,13.07,13.07,1921700.0,10.2895,10.2974,10.2659,10.2659,1921700.0
2010-08-19 15:30:00,13.07,13.08,13.05,13.06,1358400.0,10.2659,10.2738,10.2502,10.2581,1358400.0
2010-08-19 15:35:00,13.05,13.07,13.04,13.04,1650400.0,10.2502,10.2659,10.2424,10.2424,1650400.0
2010-08-19 15:40:00,13.04,13.06,13.03,13.05,1217900.0,10.2424,10.2581,10.2345,10.2502,1217900.0
2010-08-19 15:45:00,13.04,13.06,13.03,13.04,2809400.0,10.2424,10.2581,10.2345,10.2424,2809400.0
2010-08-19 15:50:00,13.03,13.05,13.02,13.05,2292400.0,10.2345,10.2502,10.2267,10.2502,2292400.0
2010-08-19 15:55:00,13.05,13.06,13.02,13.02,6188400.0,10.2502,10.2581,10.2267,10.2267,6188400.0
2010-08-20 09:30:00,12.98,12.98,12.93,12.98,14509400.0,10.1952,10.1952,10.156,10.1952,14509400.0
2010-08-20 09:35:00,12.98,12.99,12.85,12.87,7267400.0,10.1952,10.2031,10.0931,10.1088,7267400.0
2010-08-20 09:40:00,12.87,12.89,12.82,12.86,5216500.0,10.1088,10.1246,10.0696,10.101,5216500.0
2010-08-20 09:45:00,12.86,12.87,12.8,12.82,3466200.0,10.101,10.1088,10.0539,10.0696,3466200.0
2010-08-20 09:50:00,12.82,12.84,12.79,12.81,4904000.0,10.0696,10.0853,10.046,10.0617,4904000.0
2010-08-20 09:55:00,12.81,12.83,12.78,12.81,4903500.0,10.0617,10.0774,10.0382,10.0617,4903500.0
2010-08-20 10:00:00,12.81,12.86,12.8,12.85,4087700.0,10.0617,10.101,10.0539,10.0931,4087700.0
2010-08-20 10:05:00,12.85,12.86,12.82,12.82,1641900.0,10.0931,10.101,10.0696,10.0696,1641900.0
2010-08-20 10:10:00,12.82,12.84,12.79,12.8,3152100.0,10.0696,10.0853,10.046,10.0539,3152100.0
2010-08-20 10:15:00,12.81,12.85,12.8,12.83,1632200.0,10.0617,10.0931,10.0539,10.0774,1632200.0
2010-08-20 10:20:00,12.84,12.85,12.82,12.84,2455200.0,10.0853,10.0931,10.0696,10.0853,2455200.0
2010-08-20 10:25:00,12.84,12.86,12.83,12.84,2395800.0,10.0853,10.101,10.0774,10.0853,2395800.0
2010-08-20 10:30:00,12.84,12.84,12.82,12.84,1738000.0,10.0853,10.0853,10.0696,10.0853,1738000.0
2010-08-20 10:35:00,12.84,12.85,12.82,12.82,1812800.0,10.0853,10.0931,10.0696,10.0696,1812800.0
2010-08-20 10:40:00,12.83,12.88,12.82,12.87,2909600.0,10.0774,10.1167,10.0696,10.1088,2909600.0
2010-08-20 10:45:00,12.87,12.89,12.86,12.86,3424300.0,10.1088,10.1246,10.101,10.101,3424300.0
2010-08-20 10:50:00,12.87,12.9,12.86,12.87,2014400.0,10.1088,10.1324,10.101,10.1088,2014400.0
2010-08-20 10:55:00,12.88,12.88,12.86,12.88,1023000.0,10.1167,10.1167,10.101,10.1167,1023000.0
2010-08-20 11:00:00,12.88,12.88,12.86,12.87,453900.0,10.1167,10.1167,10.101,10.1088,453900.0
2010-08-20 11:05:00,12.87,12.87,12.82,12.85,1911500.0,10.1088,10.1088,10.0696,10.0931,1911500.0
2010-08-20 11:10:00,12.86,12.87,12.83,12.84,1123400.0,10.101,10.1088,10.0774,10.0853,1123400.0
2010-08-20 11:15:00,12.84,12.84,12.82,12.83,1117700.0,10.0853,10.0853,10.0696,10.0774,1117700.0
2010-08-20 11:20:00,12.83,12.86,12.82,12.86,2950400.0,10.0774,10.101,10.0696,10.101,2950400.0
2010-08-20 11:25:00,12.85,12.86,12.83,12.86,1478500.0,10.0931,10.101,10.0774,10.101,1478500.0
2010-08-20 11:30:00,12.86,12.86,12.83,12.83,1437800.0,10.101,10.101,10.0774,10.0774,1437800.0
2010-08-20 11:35:00,12.84,12.84,12.8,12.8,2541300.0,10.0853,10.0853,10.0539,10.0539,2541300.0
2010-08-20 11:40:00,12.81,12.82,12.8,12.81,2088400.0,10.0617,10.0696,10.0539,10.0617,2088400.0
2010-08-20 11:45:00,12.82,12.82,12.75,12.76,3103800.0,10.0696,10.0696,10.0146,10.0224,3103800.0
2010-08-20 11:50:00,12.76,12.77,12.75,12.75,1860300.0,10.0224,10.0303,10.0146,10.0146,1860300.0
2010-08-20 11:55:00,12.76,12.77,12.75,12.77,2071200.0,10.0224,10.0303,10.0146,10.0303,2071200.0
2010-08-20 12:00:00,12.77,12.79,12.76,12.78,1395300.0,10.0303,10.046,10.0224,10.0382,1395300.0
2010-08-20 12:05:00,12.78,12.78,12.77,12.78,343700.0,10.0382,10.0382,10.0303,10.0382,343700.0
2010-08-20 12:10:00,12.78,12.8,12.77,12.8,1669100.0,10.0382,10.0539,10.0303,10.0539,1669100.0
2010-08-20 12:15:00,12.8,12.8,12.78,12.79,1226300.0,10.0539,10.0539,10.0382,10.046,1226300.0
2010-08-20 12:20:00,12.8,12.81,12.79,12.8,1267900.0,10.0539,10.0617,10.046,10.0539,1267900.0
2010-08-20 12:25:00,12.8,12.82,12.79,12.81,1458500.0,10.0539,10.0696,10.046,10.0617,1458500.0
2010-08-20 12:30:00,12.82,12.82,12.8,12.8,1227400.0,10.0696,10.0696,10.0539,10.0539,1227400.0
2010-08-20 12:35:00,12.81,12.81,12.8,12.81,614800.0,10.0617,10.0617,10.0539,10.0617,614800.0
2010-08-20 12:40:00,12.81,12.81,12.79,12.81,881400.0,10.0617,10.0617,10.046,10.0617,881400.0
2010-08-20 12:45:00,12.81,12.81,12.79,12.8,508000.0,10.0617,10.0617,10.046,10.0539,508000.0
2010-08-20 12:50:00,12.8,12.82,12.79,12.82,714700.0,10.0539,10.0696,10.046,10.0696,714700.0
2010-08-20 12:55:00,12.81,12.82,12.81,12.81,1066900.0,10.0617,10.0696,10.0617,10.0617,1066900.0
2010-08-20 13:00:00,12.81,12.83,12.8,12.83,1526400.0,10.0617,10.0774,10.0539,10.0774,1526400.0
2010-08-20 13:05:00,12.82,12.85,12.82,12.85,1053900.0,10.0696,10.0931,10.0696,10.0931,1053900.0
2010-08-20 13:10:00,12.85,12.86,12.83,12.84,2029900.0,10.0931,10.101,10.0774,10.0853,2029900.0
2010-08-20 13:15:00,12.83,12.84,12.83,12.84,739200.0,10.0774,10.0853,10.0774,10.0853,739200.0
2010-08-20 13:20:00,12.84,12.85,12.83,12.85,437300.0,10.0853,10.0931,10.0774,10.0931,437300.0
2010-08-20 13:25:00,12.85,12.86,12.84,12.86,610300.0,10.0931,10.101,10.0853,10.101,610300.0
2010-08-20 13:30:00,12.86,12.87,12.85,12.86,807100.0,10.101,10.1088,10.0931,10.101,807100.0
2010-08-20 13:35:00,12.86,12.87,12.85,12.86,710600.0,10.101,10.1088,10.0931,10.101,710600.0
2010-08-20 13:40:00,12.87,12.88,12.85,12.87,860900.0,10.1088,10.1167,10.0931,10.1088,860900.0
2010-08-20 13:45:00,12.87,12.88,12.85,12.88,738600.0,10.1088,10.1167,10.0931,10.1167,738600.0
2010-08-20 13:50:00,12.88,12.89,12.87,12.88,570100.0,10.1167,10.1246,10.1088,10.1167,570100.0
2010-08-20 13:55:00,12.88,12.88,12.85,12.85,623800.0,10.1167,10.1167,10.0931,10.0931,623800.0
2010-08-20 14:00:00,12.85,12.86,12.85,12.85,265700.0,10.0931,10.101,10.0931,10.0931,265700.0
2010-08-20 14:05:00,12.85,12.86,12.85,12.85,309900.0,10.0931,10.101,10.0931,10.0931,309900.0
2010-08-20 14:10:00,12.86,12.86,12.84,12.84,726900.0,10.101,10.101,10.0853,10.0853,726900.0
2010-08-20 14:15:00,12.85,12.85,12.84,12.85,730400.0,10.0931,10.0931,10.0853,10.0931,730400.0
2010-08-20 14:20:00,12.85,12.85,12.83,12.83,1183700.0,10.0931,10.0931,10.0774,10.0774,1183700.0
2010-08-20 14:25:00,12.83,12.84,12.83,12.83,613200.0,10.0774,10.0853,10.0774,10.0774,613200.0
2010-08-20 14:30:00,12.83,12.87,12.83,12.87,1173100.0,10.0774,10.1088,10.0774,10.1088,1173100.0
2010-08-20 14:35:00,12.86,12.87,12.85,12.86,1517000.0,10.101,10.1088,10.0931,10.101,1517000.0
2010-08-20 14:40:00,12.86,12.88,12.85,12.88,752000.0,10.101,10.1167,10.0931,10.1167,752000.0
2010-08-20 14:45:00,12.88,12.89,12.87,12.88,1316100.0,10.1167,10.1246,10.1088,10.1167,1316100.0
2010-08-20 14:50:00,12.88,12.9,12.87,12.89,1247600.0,10.1167,10.1324,10.1088,10.1246,1247600.0
2010-08-20 14:55:00,12.88,12.89,12.85,12.86,953700.0,10.1167,10.1246,10.0931,10.101,953700.0
2010-08-20 15:00:00,12.86,12.87,12.85,12.85,686500.0,10.101,10.1088,10.0931,10.0931,686500.0
2010-08-20 15:05:00,12.86,12.86,12.83,12.85,1787100.0,10.101,10.101,10.0774,10.0931,1787100.0
2010-08-20 15:10:00,12.85,12.88,12.84,12.88,899900.0,10.0931,10.1167,10.0853,10.1167,899900.0
2010-08-20 15:15:00,12.87,12.88,12.86,12.86,989800.0,10.1088,10.1167,10.101,10.101,989800.0
2010-08-20 15:20:00,12.86,12.87,12.85,12.86,952600.0,10.101,10.1088,10.0931,10.101,952600.0
2010-08-20 15:25:00,12.86,12.87,12.85,12.87,899800.0,10.101,10.1088,10.0931,10.1088,899800.0
2010-08-20 15:30:00,12.86,12.89,12.86,12.87,2741400.0,10.101,10.1246,10.101,10.1088,2741400.0
2010-08-20 15:35:00,12.88,12.88,12.86,12.86,2579700.0,10.1167,10.1167,10.101,10.101,2579700.0
2010-08-20 15:40:00,12.87,12.88,12.86,12.87,2148900.0,10.1088,10.1167,10.101,10.1088,2148900.0
2010-08-20 15:45:00,12.87,12.88,12.86,12.86,2783200.0,10.1088,10.1167,10.101,10.101,2783200.0
2010-08-20 15:50:00,12.86,12.87,12.86,12.87,2736600.0,10.101,10.1088,10.101,10.1088,2736600.0
2010-08-20 15:55:00,12.86,12.89,12.86,12.88,8984400.0,10.101,10.1246,10.101,10.1167,8984400.0
2010-08-23 09:30:00,13.07,13.08,13.02,13.02,5793200.0,10.2659,10.2738,10.2267,10.2267,5793200.0
2010-08-23 09:35:00,13.03,13.06,12.99,13.06,4487400.0,10.2345,10.2581,10.2031,10.2581,4487400.0
2010-08-23 09:40:00,13.06,13.07,13.02,13.04,3639200.0,10.2581,10.2659,10.2267,10.2424,3639200.0
2010-08-23 09:45:00,13.05,13.1,13.04,13.06,3067000.0,10.2502,10.2895,10.2424,10.2581,3067000.0
2010-08-23 09:50:00,13.07,13.08,13.04,13.05,1925500.0,10.2659,10.2738,10.2424,10.2502,1925500.0
2010-08-23 09:55:00,13.05,13.07,13.04,13.06,1619100.0,10.2502,10.2659,10.2424,10.2581,1619100.0
2010-08-23 10:00:00,13.06,13.07,13.05,13.06,1773000.0,10.2581,10.2659,10.2502,10.2581,1773000.0
2010-08-23 10:05:00,13.06,13.07,13.04,13.06,1957500.0,10.2581,10.2659,10.2424,10.2581,1957500.0
2010-08-23 10:10:00,13.05,13.06,13.02,13.05,2322600.0,10.2502,10.2581,10.2267,10.2502,2322600.0
2010-08-23 10:15:00,13.05,13.08,13.04,13.07,3131400.0,10.2502,10.2738,10.2424,10.2659,3131400.0
2010-08-23 10:20:00,13.07,13.08,13.04,13.06,2042500.0,10.2659,10.2738,10.2424,10.2581,2042500.0
2010-08-23 10:25:00,13.06,13.06,13.02,13.02,2048600.0,10.2581,10.2581,10.2267,10.2267,2048600.0
2010-08-23 10:30:00,13.02,13.04,13.0,13.04,1417500.0,10.2267,10.2424,10.211,10.2424,1417500.0
2010-08-23 10:35:00,13.04,13.05,13.02,13.03,1634700.0,10.2424,10.2502,10.2267,10.2345,1634700.0
2010-08-23 10:40:00,13.03,13.07,13.03,13.04,1447700.0,10.2345,10.2659,10.2345,10.2424,1447700.0
2010-08-23 10:45:00,13.03,13.04,13.01,13.01,1452700.0,10.2345,10.2424,10.2188,10.2188,1452700.0
2010-08-23 10:50:00,13.01,13.02,12.95,12.97,2593800.0,10.2188,10.2267,10.1717,10.1874,2593800.0
2010-08-23 10:55:00,12.97,13.01,12.96,12.99,2308400.0,10.1874,10.2188,10.1795,10.2031,2308400.0
2010-08-23 11:00:00,12.99,13.0,12.96,12.97,1657000.0,10.2031,10.211,10.1795,10.1874,1657000.0
2010-08-23 11:05:00,12.97,13.01,12.95,13.0,1239100.0,10.1874,10.2188,10.1717,10.211,1239100.0
2010-08-23 11:10:00,13.0,13.03,12.98,13.03,2349500.0,10.211,10.2345,10.1952,10.2345,2349500.0
2010-08-23 11:15:00,13.03,13.03,13.01,13.02,992300.0,10.2345,10.2345,10.2188,10.2267,992300.0
2010-08-23 11:20:00,13.02,13.03,12.99,13.02,1871300.0,10.2267,10.2345,10.2031,10.2267,1871300.0
2010-08-23 11:25:00,13.01,13.02,13.0,13.01,807100.0,10.2188,10.2267,10.211,10.2188,807100.0
2010-08-23 11:30:00,13.01,13.03,13.01,13.02,847300.0,10.2188,10.2345,10.2188,10.2267,847300.0
2010-08-23 11:35:00,13.02,13.03,13.01,13.02,639400.0,10.2267,10.2345,10.2188,10.2267,639400.0
2010-08-23 11:40:00,13.02,13.03,13.01,13.03,618300.0,10.2267,10.2345,10.2188,10.2345,618300.0
2010-08-23 11:45:00,13.02,13.03,12.99,12.99,898300.0,10.2267,10.2345,10.2031,10.2031,898300.0
2010-08-23 11:50:00,13.0,13.01,12.98,12.98,989900.0,10.211,10.2188,10.1952,10.1952,989900.0
2010-08-23 11:55:00,12.99,12.99,12.97,12.98,957200.0,10.2031,10.2031,10.1874,10.1952,957200.0
2010-08-23 12:00:00,12.98,13.0,12.98,12.99,492600.0,10.1952,10.211,10.1952,10.2031,492600.0
2010-08-23 12:05:00,12.99,13.0,12.99,13.0,540000.0,10.2031,10.211,10.2031,10.211,540000.0
2010-08-23 12:10:00,13.0,13.02,12.99,13.02,844600.0,10.211,10.2267,10.2031,10.2267,844600.0
2010-08-23 12:15:00,13.02,13.02,13.01,13.01,422600.0,10.2267,10.2267,10.2188,10.2188,422600.0
2010-08-23 12:20:00,13.01,13.02,13.01,13.02,181600.0,10.2188,10.2267,10.2188,10.2267,181600.0
2010-08-23 12:25:00,13.01,13.02,13.0,13.02,629900.0,10.2188,10.2267,10.211,10.2267,629900.0
2010-08-23 12:30:00,13.02,13.03,13.01,13.02,458000.0,10.2267,10.2345,10.2188,10.2267,458000.0
2010-08-23 12:35:00,13.02,13.03,12.99,13.0,657300.0,10.2267,10.2345,10.2031,10.211,657300.0
2010-08-23 12:40:00,13.0,13.01,12.99,13.01,888300.0,10.211,10.2188,10.2031,10.2188,888300.0
2010-08-23 12:45:00,13.01,13.02,12.99,13.02,704400.0,10.2188,10.2267,10.2031,10.2267,704400.0
2010-08-23 12:50:00,13.02,13.03,13.01,13.02,573600.0,10.2267,10.2345,10.2188,10.2267,573600.0
2010-08-23 12:55:00,13.02,13.02,13.01,13.02,349300.0,10.2267,10.2267,10.2188,10.2267,349300.0
2010-08-23 13:00:00,13.02,13.02,13.0,13.0,721400.0,10.2267,10.2267,10.211,10.211,721400.0
2010-08-23 13:05:00,13.0,13.01,12.99,12.99,897800.0,10.211,10.2188,10.2031,10.2031,897800.0
2010-08-23 13:10:00,13.0,13.0,12.98,12.99,880100.0,10.211,10.211,10.1952,10.2031,880100.0
2010-08-23 13:15:00,12.99,13.0,12.97,13.0,1034400.0,10.2031,10.211,10.1874,10.211,1034400.0
2010-08-23 13:20:00,13.0,13.01,12.99,12.99,680600.0,10.211,10.2188,10.2031,10.2031,680600.0
2010-08-23 13:25:00,12.99,13.0,12.99,12.99,124200.0,10.2031,10.211,10.2031,10.2031,124200.0
2010-08-23 13:30:00,13.0,13.0,12.99,13.0,236200.0,10.211,10.211,10.2031,10.211,236200.0
2010-08-23 13:35:00,13.0,13.0,12.97,12.97,462200.0,10.211,10.211,10.1874,10.1874,462200.0
2010-08-23 13:40:00,12.97,12.98,12.95,12.96,1678300.0,10.1874,10.1952,10.1717,10.1795,1678300.0
2010-08-23 13:45:00,12.95,12.97,12.95,12.96,337400.0,10.1717,10.1874,10.1717,10.1795,337400.0
2010-08-23 13:50:00,12.96,12.99,12.96,12.98,1026600.0,10.1795,10.2031,10.1795,10.1952,1026600.0
2010-08-23 13:55:00,12.98,12.99,12.97,12.97,600800.0,10.1952,10.2031,10.1874,10.1874,600800.0
2010-08-23 14:00:00,12.96,12.97,12.95,12.95,384500.0,10.1795,10.1874,10.1717,10.1717,384500.0
2010-08-23 14:05:00,12.96,13.0,12.95,12.99,980300.0,10.1795,10.211,10.1717,10.2031,980300.0
2010-08-23 14:10:00,13.0,13.01,12.99,13.01,901000.0,10.211,10.2188,10.2031,10.2188,901000.0
2010-08-23 14:15:00,13.01,13.01,12.99,13.0,620900.0,10.2188,10.2188,10.2031,10.211,620900.0
2010-08-23 14:20:00,13.0,13.0,12.99,12.99,257400.0,10.211,10.211,10.2031,10.2031,257400.0
2010-08-23 14:25:00,13.0,13.0,12.99,12.99,255700.0,10.211,10.211,10.2031,10.2031,255700.0
2010-08-23 14:30:00,12.99,13.01,12.99,13.01,608400.0,10.2031,10.2188,10.2031,10.2188,608400.0
2010-08-23 14:35:00,13.0,13.01,13.0,13.01,254000.0,10.211,10.2188,10.211,10.2188,254000.0
2010-08-23 14:40:00,13.01,13.01,13.0,13.0,417200.0,10.2188,10.2188,10.211,10.211,417200.0
2010-08-23 14:45:00,13.0,13.01,13.0,13.0,364100.0,10.211,10.2188,10.211,10.211,364100.0
2010-08-23 14:50:00,13.0,13.01,12.99,12.99,950700.0,10.211,10.2188,10.2031,10.2031,950700.0
2010-08-23 14:55:00,12.99,13.0,12.98,12.99,980400.0,10.2031,10.211,10.1952,10.2031,980400.0
2010-08-23 15:00:00,12.99,13.0,12.98,12.99,611700.0,10.2031,10.211,10.1952,10.2031,611700.0
2010-08-23 15:05:00,12.99,13.0,12.98,12.99,615400.0,10.2031,10.211,10.1952,10.2031,615400.0
2010-08-23 15:10:00,12.98,12.99,12.97,12.99,739900.0,10.1952,10.2031,10.1874,10.2031,739900.0
2010-08-23 15:15:00,12.98,12.99,12.97,12.97,1090300.0,10.1952,10.2031,10.1874,10.1874,1090300.0
2010-08-23 15:20:00,12.98,12.98,12.96,12.96,625600.0,10.1952,10.1952,10.1795,10.1795,625600.0
2010-08-23 15:25:00,12.97,12.97,12.92,12.93,2694100.0,10.1874,10.1874,10.1481,10.156,2694100.0
2010-08-23 15:30:00,12.93,12.95,12.91,12.92,1599400.0,10.156,10.1717,10.1403,10.1481,1599400.0
2010-08-23 15:35:00,12.92,12.93,12.87,12.9,3155100.0,10.1481,10.156,10.1088,10.1324,3155100.0
2010-08-23 15:40:00,12.89,12.91,12.89,12.89,1523800.0,10.1246,10.1403,10.1246,10.1246,1523800.0
2010-08-23 15:45:00,12.89,12.9,12.86,12.89,2358500.0,10.1246,10.1324,10.101,10.1246,2358500.0
2010-08-23 15:50:00,12.89,12.89,12.87,12.88,1438900.0,10.1246,10.1246,10.1088,10.1167,1438900.0
2010-08-23 15:55:00,12.89,12.91,12.86,12.87,5531800.0,10.1246,10.1403,10.101,10.1088,5531800.0
2010-08-24 09:30:00,12.75,12.83,12.75,12.76,5209100.0,10.0146,10.0774,10.0146,10.0224,5209100.0
2010-08-24 09:35:00,12.75,12.76,12.71,12.71,4742900.0,10.0146,10.0224,9.9832,9.9832,4742900.0
2010-08-24 09:40:00,12.72,12.73,12.7,12.71,3391500.0,9.991,9.9989,9.9753,9.9832,3391500.0
2010-08-24 09:45:00,12.7,12.73,12.7,12.73,1693700.0,9.9753,9.9989,9.9753,9.9989,1693700.0
2010-08-24 09:50:00,12.73,12.74,12.71,12.72,1894200.0,9.9989,10.0067,9.9832,9.991,1894200.0
2010-08-24 09:55:00,12.72,12.74,12.71,12.72,1822700.0,9.991,10.0067,9.9832,9.991,1822700.0
2010-08-24 10:00:00,12.72,12.73,12.62,12.64,8589400.0,9.991,9.9989,9.9125,9.9282,8589400.0
2010-08-24 10:05:00,12.64,12.64,12.59,12.63,4890200.0,9.9282,9.9282,9.8889,9.9203,4890200.0
2010-08-24 10:10:00,12.62,12.67,12.62,12.65,3418700.0,9.9125,9.9518,9.9125,9.936,3418700.0
2010-08-24 10:15:00,12.66,12.68,12.64,12.66,3891100.0,9.9439,9.9596,9.9282,9.9439,3891100.0
2010-08-24 10:20:00,12.67,12.72,12.66,12.72,3039000.0,9.9518,9.991,9.9439,9.991,3039000.0
2010-08-24 10:25:00,12.72,12.75,12.7,12.71,4122500.0,9.991,10.0146,9.9753,9.9832,4122500.0
2010-08-24 10:30:00,12.71,12.73,12.67,12.68,2166600.0,9.9832,9.9989,9.9518,9.9596,2166600.0
2010-08-24 10:35:00,12.67,12.71,12.67,12.7,1730200.0,9.9518,9.9832,9.9518,9.9753,1730200.0
2010-08-24 10:40:00,12.7,12.73,12.69,12.72,2385500.0,9.9753,9.9989,9.9675,9.991,2385500.0
2010-08-24 10:45:00,12.71,12.73,12.69,12.7,1164000.0,9.9832,9.9989,9.9675,9.9753,1164000.0
2010-08-24 10:50:00,12.71,12.73,12.69,12.69,1513600.0,9.9832,9.9989,9.9675,9.9675,1513600.0
2010-08-24 10:55:00,12.7,12.73,12.69,12.71,1773200.0,9.9753,9.9989,9.9675,9.9832,1773200.0
2010-08-24 11:00:00,12.71,12.75,12.7,12.73,1939300.0,9.9832,10.0146,9.9753,9.9989,1939300.0
2010-08-24 11:05:00,12.73,12.74,12.7,12.72,1813400.0,9.9989,10.0067,9.9753,9.991,1813400.0
2010-08-24 11:10:00,12.72,12.72,12.7,12.71,658400.0,9.991,9.991,9.9753,9.9832,658400.0
2010-08-24 11:15:00,12.71,12.71,12.67,12.7,2006600.0,9.9832,9.9832,9.9518,9.9753,2006600.0
2010-08-24 11:20:00,12.7,12.7,12.68,12.7,1689700.0,9.9753,9.9753,9.9596,9.9753,1689700.0
2010-08-24 11:25:00,12.7,12.71,12.68,12.68,1220900.0,9.9753,9.9832,9.9596,9.9596,1220900.0
2010-08-24 11:30:00,12.69,12.69,12.66,12.69,1564800.0,9.9675,9.9675,9.9439,9.9675,1564800.0
2010-08-24 11:35:00,12.68,12.73,12.68,12.72,2339600.0,9.9596,9.9989,9.9596,9.991,2339600.0
2010-08-24 11:40:00,12.72,12.76,12.72,12.75,1670600.0,9.991,10.0224,9.991,10.0146,1670600.0
2010-08-24 11:45:00,12.75,12.76,12.72,12.73,1020400.0,10.0146,10.0224,9.991,9.9989,1020400.0
2010-08-24 11:50:00,12.72,12.73,12.72,12.73,429200.0,9.991,9.9989,9.991,9.9989,429200.0
2010-08-24 11:55:00,12.73,12.75,12.72,12.74,986300.0,9.9989,10.0146,9.991,10.0067,986300.0
2010-08-24 12:00:00,12.73,12.74,12.72,12.73,782100.0,9.9989,10.0067,9.991,9.9989,782100.0
2010-08-24 12:05:00,12.73,12.76,12.72,12.76,806400.0,9.9989,10.0224,9.991,10.0224,806400.0
2010-08-24 12:10:00,12.76,12.77,12.74,12.75,1112500.0,10.0224,10.0303,10.0067,10.0146,1112500.0
2010-08-24 12:15:00,12.74,12.75,12.71,12.72,1153500.0,10.0067,10.0146,9.9832,9.991,1153500.0
2010-08-24 12:20:00,12.71,12.73,12.71,12.72,1083400.0,9.9832,9.9989,9.9832,9.991,1083400.0
2010-08-24 12:25:00,12.71,12.73,12.7,12.71,1482200.0,9.9832,9.9989,9.9753,9.9832,1482200.0
2010-08-24 12:30:00,12.7,12.72,12.7,12.7,1135600.0,9.9753,9.991,9.9753,9.9753,1135600.0
2010-08-24 12:35:00,12.7,12.72,12.7,12.71,639600.0,9.9753,9.991,9.9753,9.9832,639600.0
2010-08-24 12:40:00,12.71,12.72,12.71,12.72,182500.0,9.9832,9.991,9.9832,9.991,182500.0
2010-08-24 12:45:00,12.72,12.72,12.69,12.7,1387700.0,9.991,9.991,9.9675,9.9753,1387700.0
2010-08-24 12:50:00,12.69,12.7,12.67,12.68,3503800.0,9.9675,9.9753,9.9518,9.9596,3503800.0
2010-08-24 12:55:00,12.68,12.69,12.67,12.68,623400.0,9.9596,9.9675,9.9518,9.9596,623400.0
2010-08-24 13:00:00,12.68,12.68,12.65,12.66,1256800.0,9.9596,9.9596,9.936,9.9439,1256800.0
2010-08-24 13:05:00,12.66,12.67,12.65,12.66,1714000.0,9.9439,9.9518,9.936,9.9439,1714000.0
2010-08-24 13:10:00,12.67,12.68,12.66,12.67,639100.0,9.9518,9.9596,9.9439,9.9518,639100.0
2010-08-24 13:15:00,12.67,12.67,12.66,12.66,178500.0,9.9518,9.9518,9.9439,9.9439,178500.0
2010-08-24 13:20:00,12.66,12.67,12.66,12.66,355100.0,9.9439,9.9518,9.9439,9.9439,355100.0
2010-08-24 13:25:00,12.66,12.72,12.66,12.72,970800.0,9.9439,9.991,9.9439,9.991,970800.0
2010-08-24 13:30:00,12.71,12.72,12.69,12.71,974200.0,9.9832,9.991,9.9675,9.9832,974200.0
2010-08-24 13:35:00,12.7,12.72,12.69,12.71,932100.0,9.9753,9.991,9.9675,9.9832,932100.0
2010-08-24 13:40:00,12.7,12.72,12.66,12.66,1037600.0,9.9753,9.991,9.9439,9.9439,1037600.0
2010-08-24 13:45:00,12.66,12.67,12.65,12.65,1209700.0,9.9439,9.9518,9.936,9.936,1209700.0
2010-08-24 13:50:00,12.65,12.66,12.64,12.64,1164100.0,9.936,9.9439,9.9282,9.9282,1164100.0
2010-08-24 13:55:00,12.64,12.66,12.64,12.66,528700.0,9.9282,9.9439,9.9282,9.9439,528700.0
2010-08-24 14:00:00,12.66,12.68,12.64,12.68,1059400.0,9.9439,9.9596,9.9282,9.9596,1059400.0
2010-08-24 14:05:00,12.67,12.69,12.67,12.68,606400.0,9.9518,9.9675,9.9518,9.9596,606400.0
2010-08-24 14:10:00,12.69,12.69,12.67,12.68,608500.0,9.9675,9.9675,9.9518,9.9596,608500.0
2010-08-24 14:15:00,12.68,12.72,12.68,12.72,1446300.0,9.9596,9.991,9.9596,9.991,1446300.0
2010-08-24 14:20:00,12.72,12.73,12.7,12.72,1220400.0,9.991,9.9989,9.9753,9.991,1220400.0
2010-08-24 14:25:00,12.72,12.73,12.69,12.7,943100.0,9.991,9.9989,9.9675,9.9753,943100.0
2010-08-24 14:30:00,12.69,12.71,12.68,12.7,1131200.0,9.9675,9.9832,9.9596,9.9753,1131200.0
2010-08-24 14:35:00,12.7,12.74,12.69,12.74,1164200.0,9.9753,10.0067,9.9675,10.0067,1164200.0
2010-08-24 14:40:00,12.74,12.75,12.72,12.73,1662700.0,10.0067,10.0146,9.991,9.9989,1662700.0
2010-08-24 14:45:00,12.74,12.74,12.72,12.73,736200.0,10.0067,10.0067,9.991,9.9989,736200.0
2010-08-24 14:50:00,12.72,12.73,12.69,12.72,1959100.0,9.991,9.9989,9.9675,9.991,1959100.0
2010-08-24 14:55:00,12.72,12.74,12.71,12.73,646400.0,9.991,10.0067,9.9832,9.9989,646400.0
2010-08-24 15:00:00,12.73,12.75,12.72,12.74,1201400.0,9.9989,10.0146,9.991,10.0067,1201400.0
2010-08-24 15:05:00,12.74,12.76,12.74,12.76,1656600.0,10.0067,10.0224,10.0067,10.0224,1656600.0
2010-08-24 15:10:00,12.76,12.76,12.72,12.73,1169800.0,10.0224,10.0224,9.991,9.9989,1169800.0
2010-08-24 15:15:00,12.72,12.74,12.72,12.73,485100.0,9.991,10.0067,9.991,9.9989,485100.0
2010-08-24 15:20:00,12.73,12.75,12.71,12.75,1522500.0,9.9989,10.0146,9.9832,10.0146,1522500.0
2010-08-24 15:25:00,12.74,12.77,12.74,12.74,2549200.0,10.0067,10.0303,10.0067,10.0067,2549200.0
2010-08-24 15:30:00,12.74,12.77,12.74,12.75,1766200.0,10.0067,10.0303,10.0067,10.0146,1766200.0
2010-08-24 15:35:00,12.75,12.76,12.68,12.7,4134900.0,10.0146,10.0224,9.9596,9.9753,4134900.0
2010-08-24 15:40:00,12.7,12.71,12.68,12.7,2358500.0,9.9753,9.9832,9.9596,9.9753,2358500.0
2010-08-24 15:45:00,12.7,12.7,12.66,12.69,4167300.0,9.9753,9.9753,9.9439,9.9675,4167300.0
2010-08-24 15:50:00,12.69,12.69,12.65,12.66,3779100.0,9.9675,9.9675,9.936,9.9439,3779100.0
2010-08-24 15:55:00,12.66,12.67,12.62,12.64,7790400.0,9.9439,9.9518,9.9125,9.9282,7790400.0
2010-08-25 09:30:00,12.56,12.6,12.53,12.56,4946300.0,9.8654,9.8968,9.8418,9.8654,4946300.0
2010-08-25 09:35:00,12.55,12.57,12.52,12.56,4021600.0,9.8575,9.8732,9.8339,9.8654,4021600.0
2010-08-25 09:40:00,12.56,12.6,12.54,12.55,4847700.0,9.8654,9.8968,9.8496,9.8575,4847700.0
2010-08-25 09:45:00,12.54,12.57,12.51,12.52,3414900.0,9.8496,9.8732,9.8261,9.8339,3414900.0
2010-08-25 09:50:00,12.51,12.52,12.47,12.48,7623100.0,9.8261,9.8339,9.7947,9.8025,7623100.0
2010-08-25 09:55:00,12.48,12.49,12.45,12.48,3397100.0,9.8025,9.8104,9.779,9.8025,3397100.0
2010-08-25 10:00:00,12.48,12.52,12.42,12.48,6490700.0,9.8025,9.8339,9.7554,9.8025,6490700.0
2010-08-25 10:05:00,12.47,12.52,12.46,12.5,4072400.0,9.7947,9.8339,9.7868,9.8182,4072400.0
2010-08-25 10:10:00,12.5,12.51,12.46,12.48,2819100.0,9.8182,9.8261,9.7868,9.8025,2819100.0
2010-08-25 10:15:00,12.47,12.5,12.46,12.48,1965400.0,9.7947,9.8182,9.7868,9.8025,1965400.0
2010-08-25 10:20:00,12.48,12.5,12.45,12.49,2469900.0,9.8025,9.8182,9.779,9.8104,2469900.0
2010-08-25 10:25:00,12.49,12.49,12.45,12.46,1808200.0,9.8104,9.8104,9.779,9.7868,1808200.0
2010-08-25 10:30:00,12.45,12.48,12.45,12.47,2508200.0,9.779,9.8025,9.779,9.7947,2508200.0
2010-08-25 10:35:00,12.46,12.47,12.43,12.44,1752000.0,9.7868,9.7947,9.7632,9.7711,1752000.0
2010-08-25 10:40:00,12.43,12.46,12.43,12.46,1784100.0,9.7632,9.7868,9.7632,9.7868,1784100.0
2010-08-25 10:45:00,12.46,12.5,12.45,12.5,2327200.0,9.7868,9.8182,9.779,9.8182,2327200.0
2010-08-25 10:50:00,12.5,12.53,12.49,12.51,2654900.0,9.8182,9.8418,9.8104,9.8261,2654900.0
2010-08-25 10:55:00,12.52,12.55,12.51,12.54,3065000.0,9.8339,9.8575,9.8261,9.8496,3065000.0
2010-08-25 11:00:00,12.54,12.56,12.53,12.54,2038300.0,9.8496,9.8654,9.8418,9.8496,2038300.0
2010-08-25 11:05:00,12.54,12.55,12.51,12.52,1674900.0,9.8496,9.8575,9.8261,9.8339,1674900.0
2010-08-25 11:10:00,12.52,12.52,12.5,12.52,1433500.0,9.8339,9.8339,9.8182,9.8339,1433500.0
2010-08-25 11:15:00,12.52,12.53,12.51,12.52,665800.0,9.8339,9.8418,9.8261,9.8339,665800.0
2010-08-25 11:20:00,12.52,12.55,12.52,12.54,2117200.0,9.8339,9.8575,9.8339,9.8496,2117200.0
2010-08-25 11:25:00,12.54,12.55,12.53,12.54,1841400.0,9.8496,9.8575,9.8418,9.8496,1841400.0
2010-08-25 11:30:00,12.54,12.55,12.51,12.51,1095300.0,9.8496,9.8575,9.8261,9.8261,1095300.0
2010-08-25 11:35:00,12.52,12.53,12.51,12.52,1062200.0,9.8339,9.8418,9.8261,9.8339,1062200.0
2010-08-25 11:40:00,12.52,12.53,12.52,12.53,1208400.0,9.8339,9.8418,9.8339,9.8418,1208400.0
2010-08-25 11:45:00,12.52,12.53,12.51,12.52,842000.0,9.8339,9.8418,9.8261,9.8339,842000.0
2010-08-25 11:50:00,12.52,12.52,12.5,12.5,836900.0,9.8339,9.8339,9.8182,9.8182,836900.0
2010-08-25 11:55:00,12.5,12.54,12.5,12.52,1279500.0,9.8182,9.8496,9.8182,9.8339,1279500.0
2010-08-25 12:00:00,12.52,12.53,12.5,12.53,1243000.0,9.8339,9.8418,9.8182,9.8418,1243000.0
2010-08-25 12:05:00,12.53,12.56,12.51,12.52,2212400.0,9.8418,9.8654,9.8261,9.8339,2212400.0
2010-08-25 12:10:00,12.51,12.52,12.5,12.5,731300.0,9.8261,9.8339,9.8182,9.8182,731300.0
2010-08-25 12:15:00,12.5,12.52,12.5,12.51,1522100.0,9.8182,9.8339,9.8182,9.8261,1522100.0
2010-08-25 12:20:00,12.5,12.51,12.48,12.48,1415000.0,9.8182,9.8261,9.8025,9.8025,1415000.0
2010-08-25 12:25:00,12.48,12.49,12.48,12.48,476700.0,9.8025,9.8104,9.8025,9.8025,476700.0
2010-08-25 12:30:00,12.48,12.5,12.47,12.47,1137400.0,9.8025,9.8182,9.7947,9.7947,1137400.0
2010-08-25 12:35:00,12.47,12.48,12.47,12.47,483400.0,9.7947,9.8025,9.7947,9.7947,483400.0
2010-08-25 12:40:00,12.48,12.48,12.47,12.47,558700.0,9.8025,9.8025,9.7947,9.7947,558700.0
2010-08-25 12:45:00,12.48,12.48,12.47,12.48,988300.0,9.8025,9.8025,9.7947,9.8025,988300.0
2010-08-25 12:50:00,12.48,12.48,12.47,12.47,422500.0,9.8025,9.8025,9.7947,9.7947,422500.0
2010-08-25 12:55:00,12.47,12.48,12.47,12.48,571500.0,9.7947,9.8025,9.7947,9.8025,571500.0
2010-08-25 13:00:00,12.47,12.49,12.47,12.48,463300.0,9.7947,9.8104,9.7947,9.8025,463300.0
2010-08-25 13:05:00,12.48,12.49,12.48,12.48,229100.0,9.8025,9.8104,9.8025,9.8025,229100.0
2010-08-25 13:10:00,12.49,12.5,12.48,12.49,730900.0,9.8104,9.8182,9.8025,9.8104,730900.0
2010-08-25 13:15:00,12.49,12.52,12.49,12.52,792600.0,9.8104,9.8339,9.8104,9.8339,792600.0
2010-08-25 13:20:00,12.52,12.52,12.5,12.51,575800.0,9.8339,9.8339,9.8182,9.8261,575800.0
2010-08-25 13:25:00,12.51,12.52,12.5,12.5,909400.0,9.8261,9.8339,9.8182,9.8182,909400.0
2010-08-25 13:30:00,12.51,12.52,12.5,12.52,873300.0,9.8261,9.8339,9.8182,9.8339,873300.0
2010-08-25 13:35:00,12.52,12.52,12.51,12.52,316400.0,9.8339,9.8339,9.8261,9.8339,316400.0
2010-08-25 13:40:00,12.51,12.53,12.51,12.52,792100.0,9.8261,9.8418,9.8261,9.8339,792100.0
2010-08-25 13:45:00,12.52,12.54,12.52,12.53,1007400.0,9.8339,9.8496,9.8339,9.8418,1007400.0
2010-08-25 13:50:00,12.54,12.54,12.52,12.52,674100.0,9.8496,9.8496,9.8339,9.8339,674100.0
2010-08-25 13:55:00,12.52,12.53,12.52,12.52,567200.0,9.8339,9.8418,9.8339,9.8339,567200.0
2010-08-25 14:00:00,12.52,12.54,12.52,12.54,1239600.0,9.8339,9.8496,9.8339,9.8496,1239600.0
2010-08-25 14:05:00,12.54,12.57,12.52,12.52,2890500.0,9.8496,9.8732,9.8339,9.8339,2890500.0
2010-08-25 14:10:00,12.52,12.56,12.52,12.53,1387300.0,9.8339,9.8654,9.8339,9.8418,1387300.0
2010-08-25 14:15:00,12.54,12.55,12.53,12.55,852000.0,9.8496,9.8575,9.8418,9.8575,852000.0
2010-08-25 14:20:00,12.54,12.55,12.53,12.54,445200.0,9.8496,9.8575,9.8418,9.8496,445200.0
2010-08-25 14:25:00,12.53,12.54,12.53,12.54,348000.0,9.8418,9.8496,9.8418,9.8496,348000.0
2010-08-25 14:30:00,12.53,12.59,12.53,12.58,1569300.0,9.8418,9.8889,9.8418,9.8811,1569300.0
2010-08-25 14:35:00,12.58,12.64,12.58,12.62,3273900.0,9.8811,9.9282,9.8811,9.9125,3273900.0
2010-08-25 14:40:00,12.61,12.64,12.6,12.61,1695800.0,9.9046,9.9282,9.8968,9.9046,1695800.0
2010-08-25 14:45:00,12.61,12.64,12.59,12.62,1438700.0,9.9046,9.9282,9.8889,9.9125,1438700.0
2010-08-25 14:50:00,12.62,12.64,12.61,12.61,1072300.0,9.9125,9.9282,9.9046,9.9046,1072300.0
2010-08-25 14:55:00,12.61,12.64,12.61,12.64,2008800.0,9.9046,9.9282,9.9046,9.9282,2008800.0
2010-08-25 15:00:00,12.64,12.65,12.62,12.63,1840200.0,9.9282,9.936,9.9125,9.9203,1840200.0
2010-08-25 15:05:00,12.63,12.63,12.61,12.61,1208700.0,9.9203,9.9203,9.9046,9.9046,1208700.0
2010-08-25 15:10:00,12.61,12.64,12.6,12.64,1899500.0,9.9046,9.9282,9.8968,9.9282,1899500.0
2010-08-25 15:15:00,12.64,12.64,12.58,12.59,1846300.0,9.9282,9.9282,9.8811,9.8889,1846300.0
2010-08-25 15:20:00,12.59,12.59,12.55,12.56,2520600.0,9.8889,9.8889,9.8575,9.8654,2520600.0
2010-08-25 15:25:00,12.56,12.58,12.55,12.55,1356900.0,9.8654,9.8811,9.8575,9.8575,1356900.0
2010-08-25 15:30:00,12.56,12.6,12.55,12.6,1998100.0,9.8654,9.8968,9.8575,9.8968,1998100.0
2010-08-25 15:35:00,12.6,12.64,12.59,12.63,2191900.0,9.8968,9.9282,9.8889,9.9203,2191900.0
2010-08-25 15:40:00,12.64,12.7,12.63,12.69,4658500.0,9.9282,9.9753,9.9203,9.9675,4658500.0
2010-08-25 15:45:00,12.69,12.71,12.65,12.69,3293100.0,9.9675,9.9832,9.936,9.9675,3293100.0
2010-08-25 15:50:00,12.68,12.72,12.66,12.66,3239500.0,9.9596,9.991,9.9439,9.9439,3239500.0
2010-08-25 15:55:00,12.67,12.69,12.64,12.66,5703500.0,9.9518,9.9675,9.9282,9.9439,5703500.0
2010-08-26 09:30:00,12.74,12.75,12.67,12.68,3498700.0,10.0067,10.0146,9.9518,9.9596,3498700.0
2010-08-26 09:35:00,12.67,12.74,12.67,12.73,1690400.0,9.9518,10.0067,9.9518,9.9989,1690400.0
2010-08-26 09:40:00,12.73,12.78,12.69,12.77,2238600.0,9.9989,10.0382,9.9675,10.0303,2238600.0
2010-08-26 09:45:00,12.77,12.78,12.74,12.74,1516000.0,10.0303,10.0382,10.0067,10.0067,1516000.0
2010-08-26 09:50:00,12.74,12.75,12.7,12.73,2218300.0,10.0067,10.0146,9.9753,9.9989,2218300.0
2010-08-26 09:55:00,12.73,12.74,12.72,12.73,1687600.0,9.9989,10.0067,9.991,9.9989,1687600.0
2010-08-26 10:00:00,12.73,12.76,12.73,12.75,2824800.0,9.9989,10.0224,9.9989,10.0146,2824800.0
2010-08-26 10:05:00,12.76,12.77,12.75,12.77,1531000.0,10.0224,10.0303,10.0146,10.0303,1531000.0
2010-08-26 10:10:00,12.77,12.81,12.76,12.79,1853200.0,10.0303,10.0617,10.0224,10.046,1853200.0
2010-08-26 10:15:00,12.8,12.8,12.77,12.79,1559600.0,10.0539,10.0539,10.0303,10.046,1559600.0
2010-08-26 10:20:00,12.79,12.81,12.78,12.8,2518500.0,10.046,10.0617,10.0382,10.0539,2518500.0
2010-08-26 10:25:00,12.8,12.81,12.78,12.8,1948400.0,10.0539,10.0617,10.0382,10.0539,1948400.0
2010-08-26 10:30:00,12.81,12.82,12.79,12.81,1555400.0,10.0617,10.0696,10.046,10.0617,1555400.0
2010-08-26 10:35:00,12.81,12.86,12.8,12.86,1602200.0,10.0617,10.101,10.0539,10.101,1602200.0
2010-08-26 10:40:00,12.85,12.9,12.85,12.88,3439600.0,10.0931,10.1324,10.0931,10.1167,3439600.0
2010-08-26 10:45:00,12.87,12.88,12.86,12.88,1389900.0,10.1088,10.1167,10.101,10.1167,1389900.0
2010-08-26 10:50:00,12.88,12.88,12.84,12.86,1410700.0,10.1167,10.1167,10.0853,10.101,1410700.0
2010-08-26 10:55:00,12.86,12.87,12.84,12.86,1259100.0,10.101,10.1088,10.0853,10.101,1259100.0
2010-08-26 11:00:00,12.86,12.87,12.83,12.84,902600.0,10.101,10.1088,10.0774,10.0853,902600.0
2010-08-26 11:05:00,12.85,12.85,12.76,12.78,2933300.0,10.0931,10.0931,10.0224,10.0382,2933300.0
2010-08-26 11:10:00,12.78,12.79,12.76,12.77,1832600.0,10.0382,10.046,10.0224,10.0303,1832600.0
2010-08-26 11:15:00,12.78,12.8,12.77,12.79,1229100.0,10.0382,10.0539,10.0303,10.046,1229100.0
2010-08-26 11:20:00,12.78,12.79,12.76,12.76,1025000.0,10.0382,10.046,10.0224,10.0224,1025000.0
2010-08-26 11:25:00,12.76,12.78,12.74,12.76,1736800.0,10.0224,10.0382,10.0067,10.0224,1736800.0
2010-08-26 11:30:00,12.76,12.77,12.75,12.77,1008400.0,10.0224,10.0303,10.0146,10.0303,1008400.0
2010-08-26 11:35:00,12.77,12.78,12.75,12.76,897800.0,10.0303,10.0382,10.0146,10.0224,897800.0
2010-08-26 11:40:00,12.76,12.76,12.73,12.73,996400.0,10.0224,10.0224,9.9989,9.9989,996400.0
2010-08-26 11:45:00,12.73,12.74,12.73,12.74,504500.0,9.9989,10.0067,9.9989,10.0067,504500.0
2010-08-26 11:50:00,12.73,12.74,12.7,12.71,1609100.0,9.9989,10.0067,9.9753,9.9832,1609100.0
2010-08-26 11:55:00,12.71,12.74,12.7,12.74,1295700.0,9.9832,10.0067,9.9753,10.0067,1295700.0
2010-08-26 12:00:00,12.74,12.75,12.73,12.75,950800.0,10.0067,10.0146,9.9989,10.0146,950800.0
2010-08-26 12:05:00,12.75,12.75,12.74,12.74,333300.0,10.0146,10.0146,10.0067,10.0067,333300.0
2010-08-26 12:10:00,12.74,12.75,12.73,12.73,358200.0,10.0067,10.0146,9.9989,9.9989,358200.0
2010-08-26 12:15:00,12.73,12.73,12.7,12.7,594100.0,9.9989,9.9989,9.9753,9.9753,594100.0
2010-08-26 12:20:00,12.71,12.73,12.7,12.72,896300.0,9.9832,9.9989,9.9753,9.991,896300.0
2010-08-26 12:25:00,12.72,12.73,12.71,12.71,387900.0,9.991,9.9989,9.9832,9.9832,387900.0
2010-08-26 12:30:00,12.72,12.74,12.71,12.74,486300.0,9.991,10.0067,9.9832,10.0067,486300.0
2010-08-26 12:35:00,12.74,12.75,12.73,12.73,406200.0,10.0067,10.0146,9.9989,9.9989,406200.0
2010-08-26 12:40:00,12.74,12.74,12.71,12.72,922800.0,10.0067,10.0067,9.9832,9.991,922800.0
2010-08-26 12:45:00,12.72,12.73,12.7,12.71,901700.0,9.991,9.9989,9.9753,9.9832,901700.0
2010-08-26 12:50:00,12.71,12.73,12.67,12.67,1807300.0,9.9832,9.9989,9.9518,9.9518,1807300.0
2010-08-26 12:55:00,12.67,12.69,12.66,12.69,1543100.0,9.9518,9.9675,9.9439,9.9675,1543100.0
2010-08-26 13:00:00,12.69,12.7,12.68,12.69,1501600.0,9.9675,9.9753,9.9596,9.9675,1501600.0
2010-08-26 13:05:00,12.69,12.7,12.68,12.69,463400.0,9.9675,9.9753,9.9596,9.9675,463400.0
2010-08-26 13:10:00,12.69,12.7,12.66,12.66,1232300.0,9.9675,9.9753,9.9439,9.9439,1232300.0
2010-08-26 13:15:00,12.67,12.67,12.65,12.65,1714600.0,9.9518,9.9518,9.936,9.936,1714600.0
2010-08-26 13:20:00,12.66,12.67,12.65,12.67,500000.0,9.9439,9.9518,9.936,9.9518,500000.0
2010-08-26 13:25:00,12.67,12.67,12.66,12.67,263500.0,9.9518,9.9518,9.9439,9.9518,263500.0
2010-08-26 13:30:00,12.67,12.68,12.66,12.68,749300.0,9.9518,9.9596,9.9439,9.9596,749300.0
2010-08-26 13:35:00,12.68,12.68,12.67,12.67,273800.0,9.9596,9.9596,9.9518,9.9518,273800.0
2010-08-26 13:40:00,12.68,12.69,12.67,12.68,557500.0,9.9596,9.9675,9.9518,9.9596,557500.0
2010-08-26 13:45:00,12.68,12.69,12.68,12.68,252500.0,9.9596,9.9675,9.9596,9.9596,252500.0
2010-08-26 13:50:00,12.68,12.69,12.68,12.68,257400.0,9.9596,9.9675,9.9596,9.9596,257400.0
2010-08-26 13:55:00,12.68,12.68,12.65,12.66,1027400.0,9.9596,9.9596,9.936,9.9439,1027400.0
2010-08-26 14:00:00,12.66,12.67,12.65,12.65,900800.0,9.9439,9.9518,9.936,9.936,900800.0
2010-08-26 14:05:00,12.65,12.65,12.61,12.61,1936700.0,9.936,9.936,9.9046,9.9046,1936700.0
2010-08-26 14:10:00,12.62,12.62,12.54,12.58,4054900.0,9.9125,9.9125,9.8496,9.8811,4054900.0
2010-08-26 14:15:00,12.58,12.59,12.56,12.58,1128800.0,9.8811,9.8889,9.8654,9.8811,1128800.0
2010-08-26 14:20:00,12.58,12.59,12.57,12.59,950000.0,9.8811,9.8889,9.8732,9.8889,950000.0
2010-08-26 14:25:00,12.58,12.6,12.58,12.59,679700.0,9.8811,9.8968,9.8811,9.8889,679700.0
2010-08-26 14:30:00,12.59,12.6,12.55,12.57,1145200.0,9.8889,9.8968,9.8575,9.8732,1145200.0
2010-08-26 14:35:00,12.56,12.58,12.56,12.58,725600.0,9.8654,9.8811,9.8654,9.8811,725600.0
2010-08-26 14:40:00,12.57,12.59,12.57,12.59,760400.0,9.8732,9.8889,9.8732,9.8889,760400.0
2010-08-26 14:45:00,12.58,12.59,12.54,12.54,1982200.0,9.8811,9.8889,9.8496,9.8496,1982200.0
2010-08-26 14:50:00,12.54,12.58,12.54,12.56,1253700.0,9.8496,9.8811,9.8496,9.8654,1253700.0
2010-08-26 14:55:00,12.56,12.56,12.52,12.52,2162900.0,9.8654,9.8654,9.8339,9.8339,2162900.0
2010-08-26 15:00:00,12.52,12.54,12.52,12.54,1508800.0,9.8339,9.8496,9.8339,9.8496,1508800.0
2010-08-26 15:05:00,12.53,12.55,12.52,12.55,2028400.0,9.8418,9.8575,9.8339,9.8575,2028400.0
2010-08-26 15:10:00,12.55,12.57,12.55,12.56,1510900.0,9.8575,9.8732,9.8575,9.8654,1510900.0
2010-08-26 15:15:00,12.55,12.58,12.54,12.57,2141700.0,9.8575,9.8811,9.8496,9.8732,2141700.0
2010-08-26 15:20:00,12.57,12.59,12.56,12.56,2151300.0,9.8732,9.8889,9.8654,9.8654,2151300.0
2010-08-26 15:25:00,12.57,12.57,12.54,12.54,1938000.0,9.8732,9.8732,9.8496,9.8496,1938000.0
2010-08-26 15:30:00,12.54,12.55,12.5,12.51,3992600.0,9.8496,9.8575,9.8182,9.8261,3992600.0
2010-08-26 15:35:00,12.51,12.52,12.5,12.52,2247100.0,9.8261,9.8339,9.8182,9.8339,2247100.0
2010-08-26 15:40:00,12.52,12.56,12.51,12.56,3652400.0,9.8339,9.8654,9.8261,9.8654,3652400.0
2010-08-26 15:45:00,12.56,12.56,12.53,12.55,3802700.0,9.8654,9.8654,9.8418,9.8575,3802700.0
2010-08-26 15:50:00,12.55,12.56,12.51,12.53,4316100.0,9.8575,9.8654,9.8261,9.8418,4316100.0
2010-08-26 15:55:00,12.53,12.54,12.47,12.49,8403800.0,9.8418,9.8496,9.7947,9.8104,8403800.0
2010-08-27 09:30:00,12.57,12.57,12.48,12.55,4465700.0,9.8732,9.8732,9.8025,9.8575,4465700.0
2010-08-27 09:35:00,12.56,12.58,12.55,12.55,2679400.0,9.8654,9.8811,9.8575,9.8575,2679400.0
2010-08-27 09:40:00,12.55,12.57,12.53,12.54,2342600.0,9.8575,9.8732,9.8418,9.8496,2342600.0
2010-08-27 09:45:00,12.53,12.56,12.53,12.56,1703600.0,9.8418,9.8654,9.8418,9.8654,1703600.0
2010-08-27 09:50:00,12.55,12.56,12.53,12.54,2110100.0,9.8575,9.8654,9.8418,9.8496,2110100.0
2010-08-27 09:55:00,12.55,12.56,12.46,12.47,4012600.0,9.8575,9.8654,9.7868,9.7947,4012600.0
2010-08-27 10:00:00,12.48,12.5,12.41,12.48,4455700.0,9.8025,9.8182,9.7475,9.8025,4455700.0
2010-08-27 10:05:00,12.48,12.49,12.43,12.48,3488300.0,9.8025,9.8104,9.7632,9.8025,3488300.0
2010-08-27 10:10:00,12.48,12.53,12.47,12.52,2300300.0,9.8025,9.8418,9.7947,9.8339,2300300.0
2010-08-27 10:15:00,12.52,12.56,12.51,12.55,3002100.0,9.8339,9.8654,9.8261,9.8575,3002100.0
2010-08-27 10:20:00,12.54,12.55,12.5,12.55,2090100.0,9.8496,9.8575,9.8182,9.8575,2090100.0
2010-08-27 10:25:00,12.54,12.58,12.54,12.58,2275100.0,9.8496,9.8811,9.8496,9.8811,2275100.0
2010-08-27 10:30:00,12.57,12.61,12.57,12.58,1986900.0,9.8732,9.9046,9.8732,9.8811,1986900.0
2010-08-27 10:35:00,12.59,12.67,12.57,12.65,4150200.0,9.8889,9.9518,9.8732,9.936,4150200.0
2010-08-27 10:40:00,12.65,12.68,12.63,12.63,2239700.0,9.936,9.9596,9.9203,9.9203,2239700.0
2010-08-27 10:45:00,12.63,12.66,12.63,12.65,1016400.0,9.9203,9.9439,9.9203,9.936,1016400.0
2010-08-27 10:50:00,12.65,12.66,12.59,12.59,1874600.0,9.936,9.9439,9.8889,9.8889,1874600.0
2010-08-27 10:55:00,12.59,12.61,12.59,12.6,1446600.0,9.8889,9.9046,9.8889,9.8968,1446600.0
2010-08-27 11:00:00,12.6,12.61,12.59,12.6,854500.0,9.8968,9.9046,9.8889,9.8968,854500.0
2010-08-27 11:05:00,12.61,12.67,12.6,12.65,2450600.0,9.9046,9.9518,9.8968,9.936,2450600.0
2010-08-27 11:10:00,12.66,12.68,12.64,12.67,1617800.0,9.9439,9.9596,9.9282,9.9518,1617800.0
2010-08-27 11:15:00,12.67,12.72,12.66,12.66,2301000.0,9.9518,9.991,9.9439,9.9439,2301000.0
2010-08-27 11:20:00,12.67,12.67,12.66,12.67,605500.0,9.9518,9.9518,9.9439,9.9518,605500.0
2010-08-27 11:25:00,12.67,12.67,12.63,12.66,1626000.0,9.9518,9.9518,9.9203,9.9439,1626000.0
2010-08-27 11:30:00,12.66,12.66,12.63,12.64,1523800.0,9.9439,9.9439,9.9203,9.9282,1523800.0
2010-08-27 11:35:00,12.64,12.64,12.61,12.63,1078700.0,9.9282,9.9282,9.9046,9.9203,1078700.0
2010-08-27 11:40:00,12.63,12.64,12.61,12.61,878300.0,9.9203,9.9282,9.9046,9.9046,878300.0
2010-08-27 11:45:00,12.61,12.66,12.61,12.65,2237800.0,9.9046,9.9439,9.9046,9.936,2237800.0
2010-08-27 11:50:00,12.65,12.65,12.61,12.62,2225300.0,9.936,9.936,9.9046,9.9125,2225300.0
2010-08-27 11:55:00,12.62,12.62,12.57,12.57,1641400.0,9.9125,9.9125,9.8732,9.8732,1641400.0
2010-08-27 12:00:00,12.57,12.61,12.57,12.61,1159200.0,9.8732,9.9046,9.8732,9.9046,1159200.0
2010-08-27 12:05:00,12.61,12.64,12.61,12.62,681300.0,9.9046,9.9282,9.9046,9.9125,681300.0
2010-08-27 12:10:00,12.62,12.66,12.62,12.65,1625100.0,9.9125,9.9439,9.9125,9.936,1625100.0
2010-08-27 12:15:00,12.65,12.66,12.64,12.65,1621100.0,9.936,9.9439,9.9282,9.936,1621100.0
2010-08-27 12:20:00,12.65,12.65,12.61,12.63,1253100.0,9.936,9.936,9.9046,9.9203,1253100.0
2010-08-27 12:25:00,12.62,12.64,12.6,12.63,902500.0,9.9125,9.9282,9.8968,9.9203,902500.0
2010-08-27 12:30:00,12.63,12.63,12.62,12.63,352900.0,9.9203,9.9203,9.9125,9.9203,352900.0
2010-08-27 12:35:00,12.62,12.66,12.62,12.65,2376800.0,9.9125,9.9439,9.9125,9.936,2376800.0
2010-08-27 12:40:00,12.66,12.66,12.61,12.61,2366900.0,9.9439,9.9439,9.9046,9.9046,2366900.0
2010-08-27 12:45:00,12.61,12.65,12.61,12.65,2045700.0,9.9046,9.936,9.9046,9.936,2045700.0
2010-08-27 12:50:00,12.64,12.66,12.64,12.66,1702300.0,9.9282,9.9439,9.9282,9.9439,1702300.0
2010-08-27 12:55:00,12.65,12.66,12.61,12.61,1399400.0,9.936,9.9439,9.9046,9.9046,1399400.0
2010-08-27 13:00:00,12.61,12.64,12.61,12.62,677300.0,9.9046,9.9282,9.9046,9.9125,677300.0
2010-08-27 13:05:00,12.62,12.63,12.6,12.6,791100.0,9.9125,9.9203,9.8968,9.8968,791100.0
2010-08-27 13:10:00,12.6,12.61,12.59,12.6,1006700.0,9.8968,9.9046,9.8889,9.8968,1006700.0
2010-08-27 13:15:00,12.59,12.6,12.57,12.57,1152900.0,9.8889,9.8968,9.8732,9.8732,1152900.0
2010-08-27 13:20:00,12.57,12.6,12.57,12.59,1922400.0,9.8732,9.8968,9.8732,9.8889,1922400.0
2010-08-27 13:25:00,12.59,12.61,12.58,12.61,929800.0,9.8889,9.9046,9.8811,9.9046,929800.0
2010-08-27 13:30:00,12.61,12.67,12.6,12.65,2369400.0,9.9046,9.9518,9.8968,9.936,2369400.0
2010-08-27 13:35:00,12.65,12.67,12.61,12.61,1385000.0,9.936,9.9518,9.9046,9.9046,1385000.0
2010-08-27 13:40:00,12.61,12.62,12.6,12.6,710300.0,9.9046,9.9125,9.8968,9.8968,710300.0
2010-08-27 13:45:00,12.6,12.61,12.59,12.6,1728200.0,9.8968,9.9046,9.8889,9.8968,1728200.0
2010-08-27 13:50:00,12.6,12.63,12.59,12.63,861300.0,9.8968,9.9203,9.8889,9.9203,861300.0
2010-08-27 13:55:00,12.63,12.65,12.61,12.65,1672000.0,9.9203,9.936,9.9046,9.936,1672000.0
2010-08-27 14:00:00,12.65,12.65,12.63,12.65,1168800.0,9.936,9.936,9.9203,9.936,1168800.0
2010-08-27 14:05:00,12.65,12.65,12.6,12.62,1307400.0,9.936,9.936,9.8968,9.9125,1307400.0
2010-08-27 14:10:00,12.62,12.65,12.62,12.64,1123800.0,9.9125,9.936,9.9125,9.9282,1123800.0
2010-08-27 14:15:00,12.64,12.65,12.63,12.63,1032400.0,9.9282,9.936,9.9203,9.9203,1032400.0
2010-08-27 14:20:00,12.64,12.66,12.62,12.64,1647000.0,9.9282,9.9439,9.9125,9.9282,1647000.0
2010-08-27 14:25:00,12.64,12.65,12.63,12.63,720300.0,9.9282,9.936,9.9203,9.9203,720300.0
2010-08-27 14:30:00,12.63,12.67,12.63,12.67,1226900.0,9.9203,9.9518,9.9203,9.9518,1226900.0
2010-08-27 14:35:00,12.66,12.7,12.65,12.69,1657800.0,9.9439,9.9753,9.936,9.9675,1657800.0
2010-08-27 14:40:00,12.69,12.7,12.67,12.68,1067000.0,9.9675,9.9753,9.9518,9.9596,1067000.0
2010-08-27 14:45:00,12.67,12.69,12.65,12.65,1447200.0,9.9518,9.9675,9.936,9.936,1447200.0
2010-08-27 14:50:00,12.65,12.66,12.63,12.64,918900.0,9.936,9.9439,9.9203,9.9282,918900.0
2010-08-27 14:55:00,12.63,12.64,12.62,12.63,1191000.0,9.9203,9.9282,9.9125,9.9203,1191000.0
2010-08-27 15:00:00,12.63,12.63,12.58,12.59,1697000.0,9.9203,9.9203,9.8811,9.8889,1697000.0
2010-08-27 15:05:00,12.58,12.62,12.56,12.62,2399800.0,9.8811,9.9125,9.8654,9.9125,2399800.0
2010-08-27 15:10:00,12.62,12.62,12.59,12.61,2151500.0,9.9125,9.9125,9.8889,9.9046,2151500.0
2010-08-27 15:15:00,12.61,12.62,12.6,12.61,586000.0,9.9046,9.9125,9.8968,9.9046,586000.0
2010-08-27 15:20:00,12.61,12.62,12.61,12.62,1311200.0,9.9046,9.9125,9.9046,9.9125,1311200.0
2010-08-27 15:25:00,12.63,12.66,12.6,12.64,2691300.0,9.9203,9.9439,9.8968,9.9282,2691300.0
2010-08-27 15:30:00,12.64,12.65,12.63,12.63,1958700.0,9.9282,9.936,9.9203,9.9203,1958700.0
2010-08-27 15:35:00,12.64,12.65,12.61,12.61,2097700.0,9.9282,9.936,9.9046,9.9046,2097700.0
2010-08-27 15:40:00,12.62,12.64,12.61,12.63,2602200.0,9.9125,9.9282,9.9046,9.9203,2602200.0
2010-08-27 15:45:00,12.63,12.63,12.61,12.61,1596900.0,9.9203,9.9203,9.9046,9.9046,1596900.0
2010-08-27 15:50:00,12.61,12.64,12.61,12.63,4073700.0,9.9046,9.9282,9.9046,9.9203,4073700.0
2010-08-27 15:55:00,12.63,12.63,12.6,12.63,9302100.0,9.9203,9.9203,9.8968,9.9203,9302100.0
2010-08-30 09:30:00,12.54,12.6,12.52,12.56,3340200.0,9.8496,9.8968,9.8339,9.8654,3340200.0
2010-08-30 09:35:00,12.55,12.58,12.53,12.55,2184600.0,9.8575,9.8811,9.8418,9.8575,2184600.0
2010-08-30 09:40:00,12.55,12.56,12.5,12.53,2204400.0,9.8575,9.8654,9.8182,9.8418,2204400.0
2010-08-30 09:45:00,12.53,12.57,12.53,12.56,1502500.0,9.8418,9.8732,9.8418,9.8654,1502500.0
2010-08-30 09:50:00,12.55,12.57,12.51,12.51,1807800.0,9.8575,9.8732,9.8261,9.8261,1807800.0
2010-08-30 09:55:00,12.52,12.54,12.5,12.53,902900.0,9.8339,9.8496,9.8182,9.8418,902900.0
2010-08-30 10:00:00,12.53,12.53,12.5,12.52,904800.0,9.8418,9.8418,9.8182,9.8339,904800.0
2010-08-30 10:05:00,12.51,12.54,12.51,12.52,864300.0,9.8261,9.8496,9.8261,9.8339,864300.0
2010-08-30 10:10:00,12.53,12.53,12.48,12.5,1843700.0,9.8418,9.8418,9.8025,9.8182,1843700.0
2010-08-30 10:15:00,12.5,12.5,12.46,12.48,2126800.0,9.8182,9.8182,9.7868,9.8025,2126800.0
2010-08-30 10:20:00,12.48,12.51,12.46,12.51,1885900.0,9.8025,9.8261,9.7868,9.8261,1885900.0
2010-08-30 10:25:00,12.5,12.51,12.47,12.49,1366400.0,9.8182,9.8261,9.7947,9.8104,1366400.0
2010-08-30 10:30:00,12.49,12.49,12.46,12.48,1443200.0,9.8104,9.8104,9.7868,9.8025,1443200.0
2010-08-30 10:35:00,12.47,12.5,12.47,12.49,875600.0,9.7947,9.8182,9.7947,9.8104,875600.0
2010-08-30 10:40:00,12.49,12.5,12.46,12.46,1962900.0,9.8104,9.8182,9.7868,9.7868,1962900.0
2010-08-30 10:45:00,12.46,12.48,12.45,12.47,1283800.0,9.7868,9.8025,9.779,9.7947,1283800.0
2010-08-30 10:50:00,12.48,12.5,12.47,12.49,1190400.0,9.8025,9.8182,9.7947,9.8104,1190400.0
2010-08-30 10:55:00,12.5,12.51,12.48,12.49,1203300.0,9.8182,9.8261,9.8025,9.8104,1203300.0
2010-08-30 11:00:00,12.49,12.49,12.48,12.48,626700.0,9.8104,9.8104,9.8025,9.8025,626700.0
2010-08-30 11:05:00,12.48,12.49,12.47,12.47,593400.0,9.8025,9.8104,9.7947,9.7947,593400.0
2010-08-30 11:10:00,12.47,12.48,12.46,12.46,1182500.0,9.7947,9.8025,9.7868,9.7868,1182500.0
2010-08-30 11:15:00,12.46,12.47,12.46,12.47,466500.0,9.7868,9.7947,9.7868,9.7947,466500.0
2010-08-30 11:20:00,12.46,12.47,12.45,12.47,2013200.0,9.7868,9.7947,9.779,9.7947,2013200.0
2010-08-30 11:25:00,12.46,12.47,12.46,12.47,473100.0,9.7868,9.7947,9.7868,9.7947,473100.0
2010-08-30 11:30:00,12.47,12.47,12.46,12.46,321300.0,9.7947,9.7947,9.7868,9.7868,321300.0
2010-08-30 11:35:00,12.46,12.47,12.45,12.45,938300.0,9.7868,9.7947,9.779,9.779,938300.0
2010-08-30 11:40:00,12.46,12.46,12.43,12.43,1443100.0,9.7868,9.7868,9.7632,9.7632,1443100.0
2010-08-30 11:45:00,12.43,12.43,12.41,12.41,2205500.0,9.7632,9.7632,9.7475,9.7475,2205500.0
2010-08-30 11:50:00,12.42,12.44,12.41,12.44,1287200.0,9.7554,9.7711,9.7475,9.7711,1287200.0
2010-08-30 11:55:00,12.44,12.45,12.43,12.44,515100.0,9.7711,9.779,9.7632,9.7711,515100.0
2010-08-30 12:00:00,12.44,12.45,12.44,12.44,456000.0,9.7711,9.779,9.7711,9.7711,456000.0
2010-08-30 12:05:00,12.44,12.45,12.44,12.44,472800.0,9.7711,9.779,9.7711,9.7711,472800.0
2010-08-30 12:10:00,12.44,12.45,12.44,12.44,882500.0,9.7711,9.779,9.7711,9.7711,882500.0
2010-08-30 12:15:00,12.44,12.45,12.44,12.45,210400.0,9.7711,9.779,9.7711,9.779,210400.0
2010-08-30 12:20:00,12.44,12.45,12.44,12.44,318300.0,9.7711,9.779,9.7711,9.7711,318300.0
2010-08-30 12:25:00,12.44,12.45,12.43,12.43,792100.0,9.7711,9.779,9.7632,9.7632,792100.0
2010-08-30 12:30:00,12.44,12.44,12.43,12.44,693600.0,9.7711,9.7711,9.7632,9.7711,693600.0
2010-08-30 12:35:00,12.44,12.45,12.43,12.44,638800.0,9.7711,9.779,9.7632,9.7711,638800.0
2010-08-30 12:40:00,12.44,12.45,12.44,12.44,276900.0,9.7711,9.779,9.7711,9.7711,276900.0
2010-08-30 12:45:00,12.44,12.45,12.44,12.45,747900.0,9.7711,9.779,9.7711,9.779,747900.0
2010-08-30 12:50:00,12.44,12.45,12.43,12.44,1050800.0,9.7711,9.779,9.7632,9.7711,1050800.0
2010-08-30 12:55:00,12.44,12.44,12.42,12.43,658800.0,9.7711,9.7711,9.7554,9.7632,658800.0
2010-08-30 13:00:00,12.43,12.43,12.42,12.42,423800.0,9.7632,9.7632,9.7554,9.7554,423800.0
2010-08-30 13:05:00,12.42,12.43,12.42,12.43,524500.0,9.7554,9.7632,9.7554,9.7632,524500.0
2010-08-30 13:10:00,12.42,12.43,12.42,12.42,401100.0,9.7554,9.7632,9.7554,9.7554,401100.0
2010-08-30 13:15:00,12.43,12.43,12.42,12.43,688400.0,9.7632,9.7632,9.7554,9.7632,688400.0
2010-08-30 13:20:00,12.43,12.43,12.38,12.4,3509300.0,9.7632,9.7632,9.724,9.7397,3509300.0
2010-08-30 13:25:00,12.41,12.41,12.36,12.37,3939900.0,9.7475,9.7475,9.7083,9.7161,3939900.0
2010-08-30 13:30:00,12.36,12.38,12.36,12.38,1100000.0,9.7083,9.724,9.7083,9.724,1100000.0
2010-08-30 13:35:00,12.38,12.38,12.35,12.35,1095200.0,9.724,9.724,9.7004,9.7004,1095200.0
2010-08-30 13:40:00,12.36,12.39,12.35,12.39,863100.0,9.7083,9.7318,9.7004,9.7318,863100.0
2010-08-30 13:45:00,12.39,12.39,12.38,12.39,459300.0,9.7318,9.7318,9.724,9.7318,459300.0
2010-08-30 13:50:00,12.39,12.39,12.36,12.37,709900.0,9.7318,9.7318,9.7083,9.7161,709900.0
2010-08-30 13:55:00,12.36,12.38,12.36,12.36,775000.0,9.7083,9.724,9.7083,9.7083,775000.0
2010-08-30 14:00:00,12.36,12.37,12.35,12.35,1733900.0,9.7083,9.7161,9.7004,9.7004,1733900.0
2010-08-30 14:05:00,12.35,12.36,12.33,12.33,2904600.0,9.7004,9.7083,9.6847,9.6847,2904600.0
2010-08-30 14:10:00,12.34,12.35,12.33,12.34,968100.0,9.6925,9.7004,9.6847,9.6925,968100.0
2010-08-30 14:15:00,12.34,12.36,12.33,12.36,1638500.0,9.6925,9.7083,9.6847,9.7083,1638500.0
2010-08-30 14:20:00,12.36,12.36,12.34,12.34,1531300.0,9.7083,9.7083,9.6925,9.6925,1531300.0
2010-08-30 14:25:00,12.35,12.38,12.33,12.37,1459800.0,9.7004,9.724,9.6847,9.7161,1459800.0
2010-08-30 14:30:00,12.38,12.38,12.36,12.37,1644800.0,9.724,9.724,9.7083,9.7161,1644800.0
2010-08-30 14:35:00,12.38,12.38,12.36,12.37,682200.0,9.724,9.724,9.7083,9.7161,682200.0
2010-08-30 14:40:00,12.36,12.38,12.36,12.37,685200.0,9.7083,9.724,9.7083,9.7161,685200.0
2010-08-30 14:45:00,12.37,12.37,12.36,12.37,517100.0,9.7161,9.7161,9.7083,9.7161,517100.0
2010-08-30 14:50:00,12.36,12.38,12.36,12.37,1533400.0,9.7083,9.724,9.7083,9.7161,1533400.0
2010-08-30 14:55:00,12.37,12.37,12.34,12.34,670400.0,9.7161,9.7161,9.6925,9.6925,670400.0
2010-08-30 15:00:00,12.34,12.37,12.34,12.35,1554700.0,9.6925,9.7161,9.6925,9.7004,1554700.0
2010-08-30 15:05:00,12.36,12.36,12.34,12.34,652200.0,9.7083,9.7083,9.6925,9.6925,652200.0
2010-08-30 15:10:00,12.35,12.35,12.32,12.33,1414500.0,9.7004,9.7004,9.6768,9.6847,1414500.0
2010-08-30 15:15:00,12.32,12.33,12.31,12.32,1700800.0,9.6768,9.6847,9.669,9.6768,1700800.0
2010-08-30 15:20:00,12.33,12.33,12.32,12.32,737400.0,9.6847,9.6847,9.6768,9.6768,737400.0
2010-08-30 15:25:00,12.32,12.33,12.3,12.31,1584800.0,9.6768,9.6847,9.6611,9.669,1584800.0
2010-08-30 15:30:00,12.31,12.32,12.3,12.3,1338600.0,9.669,9.6768,9.6611,9.6611,1338600.0
2010-08-30 15:35:00,12.3,12.33,12.3,12.32,2049600.0,9.6611,9.6847,9.6611,9.6768,2049600.0
2010-08-30 15:40:00,12.33,12.35,12.31,12.34,2322100.0,9.6847,9.7004,9.669,9.6925,2322100.0
2010-08-30 15:45:00,12.34,12.35,12.29,12.31,3420800.0,9.6925,9.7004,9.6533,9.669,3420800.0
2010-08-30 15:50:00,12.3,12.31,12.27,12.28,3805400.0,9.6611,9.669,9.6376,9.6454,3805400.0
2010-08-30 15:55:00,12.28,12.33,12.28,12.29,12724500.0,9.6454,9.6847,9.6454,9.6533,12724500.0
2010-08-31 09:30:00,12.32,12.34,12.27,12.32,4747600.0,9.6768,9.6925,9.6376,9.6768,4747600.0
2010-08-31 09:35:00,12.32,12.33,12.22,12.23,3156300.0,9.6768,9.6847,9.5983,9.6061,3156300.0
2010-08-31 09:40:00,12.23,12.25,12.18,12.23,3635500.0,9.6061,9.6219,9.5669,9.6061,3635500.0
2010-08-31 09:45:00,12.22,12.35,12.22,12.31,5201300.0,9.5983,9.7004,9.5983,9.669,5201300.0
2010-08-31 09:50:00,12.31,12.34,12.3,12.32,7559100.0,9.669,9.6925,9.6611,9.6768,7559100.0
2010-08-31 09:55:00,12.32,12.33,12.23,12.25,2255800.0,9.6768,9.6847,9.6061,9.6219,2255800.0
2010-08-31 10:00:00,12.25,12.34,12.25,12.32,5366100.0,9.6219,9.6925,9.6219,9.6768,5366100.0
2010-08-31 10:05:00,12.32,12.34,12.31,12.32,2838300.0,9.6768,9.6925,9.669,9.6768,2838300.0
2010-08-31 10:10:00,12.32,12.37,12.28,12.28,4908400.0,9.6768,9.7161,9.6454,9.6454,4908400.0
2010-08-31 10:15:00,12.28,12.31,12.22,12.26,3318400.0,9.6454,9.669,9.5983,9.6297,3318400.0
2010-08-31 10:20:00,12.25,12.27,12.24,12.24,1153400.0,9.6219,9.6376,9.614,9.614,1153400.0
2010-08-31 10:25:00,12.24,12.29,12.24,12.28,2039900.0,9.614,9.6533,9.614,9.6454,2039900.0
2010-08-31 10:30:00,12.28,12.31,12.27,12.3,2249300.0,9.6454,9.669,9.6376,9.6611,2249300.0
2010-08-31 10:35:00,12.29,12.3,12.25,12.26,2479300.0,9.6533,9.6611,9.6219,9.6297,2479300.0
2010-08-31 10:40:00,12.26,12.28,12.24,12.27,1770800.0,9.6297,9.6454,9.614,9.6376,1770800.0
2010-08-31 10:45:00,12.27,12.27,12.25,12.26,1110700.0,9.6376,9.6376,9.6219,9.6297,1110700.0
2010-08-31 10:50:00,12.26,12.32,12.26,12.31,2001000.0,9.6297,9.6768,9.6297,9.669,2001000.0
2010-08-31 10:55:00,12.3,12.34,12.3,12.33,1632300.0,9.6611,9.6925,9.6611,9.6847,1632300.0
2010-08-31 11:00:00,12.33,12.37,12.33,12.34,2800400.0,9.6847,9.7161,9.6847,9.6925,2800400.0
2010-08-31 11:05:00,12.34,12.36,12.32,12.35,1921000.0,9.6925,9.7083,9.6768,9.7004,1921000.0
2010-08-31 11:10:00,12.34,12.35,12.31,12.34,1826700.0,9.6925,9.7004,9.669,9.6925,1826700.0
2010-08-31 11:15:00,12.34,12.37,12.33,12.35,1620000.0,9.6925,9.7161,9.6847,9.7004,1620000.0
2010-08-31 11:20:00,12.36,12.43,12.35,12.42,2951000.0,9.7083,9.7632,9.7004,9.7554,2951000.0
2010-08-31 11:25:00,12.43,12.44,12.38,12.4,2533200.0,9.7632,9.7711,9.724,9.7397,2533200.0
2010-08-31 11:30:00,12.39,12.44,12.38,12.44,2418400.0,9.7318,9.7711,9.724,9.7711,2418400.0
2010-08-31 11:35:00,12.43,12.46,12.43,12.45,2279600.0,9.7632,9.7868,9.7632,9.779,2279600.0
2010-08-31 11:40:00,12.45,12.48,12.43,12.45,3217900.0,9.779,9.8025,9.7632,9.779,3217900.0
2010-08-31 11:45:00,12.45,12.46,12.44,12.45,1284200.0,9.779,9.7868,9.7711,9.779,1284200.0
2010-08-31 11:50:00,12.46,12.49,12.45,12.48,1802100.0,9.7868,9.8104,9.779,9.8025,1802100.0
2010-08-31 11:55:00,12.48,12.5,12.47,12.47,2409400.0,9.8025,9.8182,9.7947,9.7947,2409400.0
2010-08-31 12:00:00,12.47,12.49,12.47,12.48,1690700.0,9.7947,9.8104,9.7947,9.8025,1690700.0
2010-08-31 12:05:00,12.48,12.5,12.46,12.46,1511500.0,9.8025,9.8182,9.7868,9.7868,1511500.0
2010-08-31 12:10:00,12.46,12.47,12.44,12.45,1195800.0,9.7868,9.7947,9.7711,9.779,1195800.0
2010-08-31 12:15:00,12.45,12.47,12.45,12.47,709600.0,9.779,9.7947,9.779,9.7947,709600.0
2010-08-31 12:20:00,12.47,12.47,12.44,12.44,858800.0,9.7947,9.7947,9.7711,9.7711,858800.0
2010-08-31 12:25:00,12.44,12.45,12.43,12.44,513600.0,9.7711,9.779,9.7632,9.7711,513600.0
2010-08-31 12:30:00,12.44,12.47,12.43,12.46,986500.0,9.7711,9.7947,9.7632,9.7868,986500.0
2010-08-31 12:35:00,12.47,12.47,12.45,12.45,905500.0,9.7947,9.7947,9.779,9.779,905500.0
2010-08-31 12:40:00,12.46,12.46,12.41,12.44,1030500.0,9.7868,9.7868,9.7475,9.7711,1030500.0
2010-08-31 12:45:00,12.44,12.45,12.43,12.44,692200.0,9.7711,9.779,9.7632,9.7711,692200.0
2010-08-31 12:50:00,12.44,12.47,12.44,12.46,813500.0,9.7711,9.7947,9.7711,9.7868,813500.0
2010-08-31 12:55:00,12.45,12.46,12.43,12.43,463900.0,9.779,9.7868,9.7632,9.7632,463900.0
2010-08-31 13:00:00,12.43,12.46,12.42,12.44,1117500.0,9.7632,9.7868,9.7554,9.7711,1117500.0
2010-08-31 13:05:00,12.45,12.45,12.42,12.44,1381200.0,9.779,9.779,9.7554,9.7711,1381200.0
2010-08-31 13:10:00,12.44,12.46,12.43,12.46,649800.0,9.7711,9.7868,9.7632,9.7868,649800.0
2010-08-31 13:15:00,12.45,12.46,12.42,12.43,884500.0,9.779,9.7868,9.7554,9.7632,884500.0
2010-08-31 13:20:00,12.43,12.46,12.42,12.44,1111200.0,9.7632,9.7868,9.7554,9.7711,1111200.0
2010-08-31 13:25:00,12.44,12.45,12.42,12.44,563300.0,9.7711,9.779,9.7554,9.7711,563300.0
2010-08-31 13:30:00,12.45,12.46,12.43,12.44,1001500.0,9.779,9.7868,9.7632,9.7711,1001500.0
2010-08-31 13:35:00,12.44,12.47,12.44,12.45,888900.0,9.7711,9.7947,9.7711,9.779,888900.0
2010-08-31 13:40:00,12.45,12.47,12.44,12.45,666900.0,9.779,9.7947,9.7711,9.779,666900.0
2010-08-31 13:45:00,12.46,12.46,12.43,12.44,357700.0,9.7868,9.7868,9.7632,9.7711,357700.0
2010-08-31 13:50:00,12.44,12.45,12.43,12.44,395700.0,9.7711,9.779,9.7632,9.7711,395700.0
2010-08-31 13:55:00,12.44,12.46,12.44,12.45,598600.0,9.7711,9.7868,9.7711,9.779,598600.0
2010-08-31 14:00:00,12.45,12.47,12.43,12.43,1890100.0,9.779,9.7947,9.7632,9.7632,1890100.0
2010-08-31 14:05:00,12.43,12.52,12.43,12.49,2555500.0,9.7632,9.8339,9.7632,9.8104,2555500.0
2010-08-31 14:10:00,12.49,12.52,12.49,12.5,1601700.0,9.8104,9.8339,9.8104,9.8182,1601700.0
2010-08-31 14:15:00,12.5,12.51,12.41,12.41,2973700.0,9.8182,9.8261,9.7475,9.7475,2973700.0
2010-08-31 14:20:00,12.41,12.43,12.4,12.41,1270700.0,9.7475,9.7632,9.7397,9.7475,1270700.0
2010-08-31 14:25:00,12.41,12.44,12.41,12.44,1133500.0,9.7475,9.7711,9.7475,9.7711,1133500.0
2010-08-31 14:30:00,12.43,12.44,12.41,12.41,852900.0,9.7632,9.7711,9.7475,9.7475,852900.0
2010-08-31 14:35:00,12.42,12.42,12.34,12.36,2854900.0,9.7554,9.7554,9.6925,9.7083,2854900.0
2010-08-31 14:40:00,12.36,12.37,12.32,12.35,1997000.0,9.7083,9.7161,9.6768,9.7004,1997000.0
2010-08-31 14:45:00,12.35,12.35,12.31,12.31,1527100.0,9.7004,9.7004,9.669,9.669,1527100.0
2010-08-31 14:50:00,12.31,12.37,12.31,12.35,1371900.0,9.669,9.7161,9.669,9.7004,1371900.0
2010-08-31 14:55:00,12.35,12.36,12.31,12.31,1401900.0,9.7004,9.7083,9.669,9.669,1401900.0
2010-08-31 15:00:00,12.32,12.36,12.31,12.36,1704600.0,9.6768,9.7083,9.669,9.7083,1704600.0
2010-08-31 15:05:00,12.36,12.4,12.34,12.4,1885500.0,9.7083,9.7397,9.6925,9.7397,1885500.0
2010-08-31 15:10:00,12.39,12.4,12.36,12.38,1719300.0,9.7318,9.7397,9.7083,9.724,1719300.0
2010-08-31 15:15:00,12.38,12.39,12.36,12.38,1088600.0,9.724,9.7318,9.7083,9.724,1088600.0
2010-08-31 15:20:00,12.38,12.39,12.37,12.38,624900.0,9.724,9.7318,9.7161,9.724,624900.0
2010-08-31 15:25:00,12.37,12.41,12.37,12.4,880800.0,9.7161,9.7475,9.7161,9.7397,880800.0
2010-08-31 15:30:00,12.4,12.43,12.39,12.4,1369900.0,9.7397,9.7632,9.7318,9.7397,1369900.0
2010-08-31 15:35:00,12.41,12.41,12.36,12.37,1701000.0,9.7475,9.7475,9.7083,9.7161,1701000.0
2010-08-31 15:40:00,12.38,12.4,12.37,12.4,1990000.0,9.724,9.7397,9.7161,9.7397,1990000.0
2010-08-31 15:45:00,12.4,12.47,12.4,12.43,2977900.0,9.7397,9.7947,9.7397,9.7632,2977900.0
2010-08-31 15:50:00,12.44,12.46,12.39,12.4,3215300.0,9.7711,9.7868,9.7318,9.7397,3215300.0
2010-08-31 15:55:00,12.41,12.47,12.32,12.46,8437600.0,9.7475,9.7947,9.6768,9.7868,8437600.0
2010-09-01 09:30:00,12.64,12.69,12.6,12.67,6188100.0,9.9357,9.975,9.9043,9.9593,6188100.0
2010-09-01 09:35:00,12.67,12.67,12.6,12.63,4192000.0,9.9593,9.9593,9.9043,9.9278,4192000.0
2010-09-01 09:40:00,12.62,12.65,12.61,12.63,2980800.0,9.92,9.9436,9.9121,9.9278,2980800.0
2010-09-01 09:45:00,12.64,12.65,12.63,12.64,1699200.0,9.9357,9.9436,9.9278,9.9357,1699200.0
2010-09-01 09:50:00,12.64,12.76,12.64,12.74,5278600.0,9.9357,10.03,9.9357,10.0143,5278600.0
2010-09-01 09:55:00,12.73,12.75,12.71,12.73,2314200.0,10.0064,10.0222,9.9907,10.0064,2314200.0
2010-09-01 10:00:00,12.75,12.9,12.73,12.88,10591800.0,10.0222,10.1401,10.0064,10.1244,10591800.0
2010-09-01 10:05:00,12.88,12.9,12.83,12.84,3866100.0,10.1244,10.1401,10.0851,10.0929,3866100.0
2010-09-01 10:10:00,12.84,12.88,12.83,12.88,3225100.0,10.0929,10.1244,10.0851,10.1244,3225100.0
2010-09-01 10:15:00,12.88,12.9,12.87,12.88,3311500.0,10.1244,10.1401,10.1165,10.1244,3311500.0
2010-09-01 10:20:00,12.87,12.94,12.87,12.92,3897400.0,10.1165,10.1715,10.1165,10.1558,3897400.0
2010-09-01 10:25:00,12.93,12.99,12.92,12.99,5429800.0,10.1637,10.2108,10.1558,10.2108,5429800.0
2010-09-01 10:30:00,12.98,13.04,12.96,13.02,8111200.0,10.203,10.2501,10.1872,10.2344,8111200.0
2010-09-01 10:35:00,13.02,13.09,13.0,13.07,7327700.0,10.2344,10.2894,10.2187,10.2737,7327700.0
2010-09-01 10:40:00,13.07,13.09,13.05,13.06,2717900.0,10.2737,10.2894,10.258,10.2658,2717900.0
2010-09-01 10:45:00,13.06,13.07,13.03,13.03,2402500.0,10.2658,10.2737,10.2423,10.2423,2402500.0
2010-09-01 10:50:00,13.03,13.09,13.02,13.09,4035400.0,10.2423,10.2894,10.2344,10.2894,4035400.0
2010-09-01 10:55:00,13.09,13.11,13.07,13.07,4206500.0,10.2894,10.3051,10.2737,10.2737,4206500.0
2010-09-01 11:00:00,13.08,13.12,13.07,13.1,4129500.0,10.2816,10.313,10.2737,10.2973,4129500.0
2010-09-01 11:05:00,13.1,13.12,13.06,13.08,5741300.0,10.2973,10.313,10.2658,10.2816,5741300.0
2010-09-01 11:10:00,13.08,13.1,13.07,13.08,1856500.0,10.2816,10.2973,10.2737,10.2816,1856500.0
2010-09-01 11:15:00,13.07,13.1,13.06,13.07,2262400.0,10.2737,10.2973,10.2658,10.2737,2262400.0
2010-09-01 11:20:00,13.07,13.08,13.04,13.04,2182400.0,10.2737,10.2816,10.2501,10.2501,2182400.0
2010-09-01 11:25:00,13.05,13.05,13.02,13.02,1797600.0,10.258,10.258,10.2344,10.2344,1797600.0
2010-09-01 11:30:00,13.02,13.07,13.02,13.06,1870300.0,10.2344,10.2737,10.2344,10.2658,1870300.0
2010-09-01 11:35:00,13.06,13.08,13.06,13.07,1146400.0,10.2658,10.2816,10.2658,10.2737,1146400.0
2010-09-01 11:40:00,13.07,13.07,13.02,13.06,2371000.0,10.2737,10.2737,10.2344,10.2658,2371000.0
2010-09-01 11:45:00,13.06,13.07,13.04,13.06,1561400.0,10.2658,10.2737,10.2501,10.2658,1561400.0
2010-09-01 11:50:00,13.06,13.09,13.05,13.09,1542700.0,10.2658,10.2894,10.258,10.2894,1542700.0
2010-09-01 11:55:00,13.09,13.09,13.06,13.06,1144800.0,10.2894,10.2894,10.2658,10.2658,1144800.0
2010-09-01 12:00:00,13.07,13.08,13.05,13.06,1705600.0,10.2737,10.2816,10.258,10.2658,1705600.0
2010-09-01 12:05:00,13.06,13.07,13.04,13.05,1102500.0,10.2658,10.2737,10.2501,10.258,1102500.0
2010-09-01 12:10:00,13.04,13.07,13.04,13.06,1629200.0,10.2501,10.2737,10.2501,10.2658,1629200.0
2010-09-01 12:15:00,13.06,13.07,13.06,13.06,779800.0,10.2658,10.2737,10.2658,10.2658,779800.0
2010-09-01 12:20:00,13.07,13.07,13.05,13.05,869700.0,10.2737,10.2737,10.258,10.258,869700.0
2010-09-01 12:25:00,13.06,13.06,13.03,13.06,1228100.0,10.2658,10.2658,10.2423,10.2658,1228100.0
2010-09-01 12:30:00,13.06,13.06,13.04,13.04,655400.0,10.2658,10.2658,10.2501,10.2501,655400.0
2010-09-01 12:35:00,13.04,13.05,13.02,13.02,1630700.0,10.2501,10.258,10.2344,10.2344,1630700.0
2010-09-01 12:40:00,13.02,13.03,12.99,12.99,1676900.0,10.2344,10.2423,10.2108,10.2108,1676900.0
2010-09-01 12:45:00,13.0,13.01,12.99,13.0,1311100.0,10.2187,10.2265,10.2108,10.2187,1311100.0
2010-09-01 12:50:00,13.01,13.01,12.99,12.99,726800.0,10.2265,10.2265,10.2108,10.2108,726800.0
2010-09-01 12:55:00,12.99,13.02,12.99,13.02,692700.0,10.2108,10.2344,10.2108,10.2344,692700.0
2010-09-01 13:00:00,13.01,13.03,13.01,13.03,1431700.0,10.2265,10.2423,10.2265,10.2423,1431700.0
2010-09-01 13:05:00,13.03,13.06,13.02,13.06,1447600.0,10.2423,10.2658,10.2344,10.2658,1447600.0
2010-09-01 13:10:00,13.05,13.07,13.05,13.06,625500.0,10.258,10.2737,10.258,10.2658,625500.0
2010-09-01 13:15:00,13.06,13.08,13.06,13.07,851100.0,10.2658,10.2816,10.2658,10.2737,851100.0
2010-09-01 13:20:00,13.08,13.09,13.07,13.09,557800.0,10.2816,10.2894,10.2737,10.2894,557800.0
2010-09-01 13:25:00,13.08,13.09,13.08,13.09,721800.0,10.2816,10.2894,10.2816,10.2894,721800.0
2010-09-01 13:30:00,13.09,13.1,13.08,13.09,1228400.0,10.2894,10.2973,10.2816,10.2894,1228400.0
2010-09-01 13:35:00,13.1,13.1,13.08,13.1,1520000.0,10.2973,10.2973,10.2816,10.2973,1520000.0
2010-09-01 13:40:00,13.09,13.1,13.09,13.09,506700.0,10.2894,10.2973,10.2894,10.2894,506700.0
2010-09-01 13:45:00,13.1,13.12,13.08,13.11,2856800.0,10.2973,10.313,10.2816,10.3051,2856800.0
2010-09-01 13:50:00,13.12,13.13,13.1,13.11,1046600.0,10.313,10.3209,10.2973,10.3051,1046600.0
2010-09-01 13:55:00,13.12,13.12,13.09,13.11,1128000.0,10.313,10.313,10.2894,10.3051,1128000.0
2010-09-01 14:00:00,13.11,13.13,13.11,13.12,930700.0,10.3051,10.3209,10.3051,10.313,930700.0
2010-09-01 14:05:00,13.12,13.14,13.1,13.11,2515600.0,10.313,10.3287,10.2973,10.3051,2515600.0
2010-09-01 14:10:00,13.1,13.11,13.08,13.09,1284400.0,10.2973,10.3051,10.2816,10.2894,1284400.0
2010-09-01 14:15:00,13.09,13.1,13.07,13.08,1075900.0,10.2894,10.2973,10.2737,10.2816,1075900.0
2010-09-01 14:20:00,13.08,13.09,13.06,13.06,1976800.0,10.2816,10.2894,10.2658,10.2658,1976800.0
2010-09-01 14:25:00,13.06,13.11,13.05,13.11,1111700.0,10.2658,10.3051,10.258,10.3051,1111700.0
2010-09-01 14:30:00,13.11,13.12,13.1,13.1,636600.0,10.3051,10.313,10.2973,10.2973,636600.0
2010-09-01 14:35:00,13.1,13.11,13.07,13.07,985500.0,10.2973,10.3051,10.2737,10.2737,985500.0
2010-09-01 14:40:00,13.07,13.1,13.07,13.09,913500.0,10.2737,10.2973,10.2737,10.2894,913500.0
2010-09-01 14:45:00,13.09,13.1,13.07,13.1,1109000.0,10.2894,10.2973,10.2737,10.2973,1109000.0
2010-09-01 14:50:00,13.1,13.13,13.1,13.11,1039000.0,10.2973,10.3209,10.2973,10.3051,1039000.0
2010-09-01 14:55:00,13.12,13.13,13.11,13.12,1070900.0,10.313,10.3209,10.3051,10.313,1070900.0
2010-09-01 15:00:00,13.13,13.14,13.11,13.14,1704500.0,10.3209,10.3287,10.3051,10.3287,1704500.0
2010-09-01 15:05:00,13.14,13.16,13.13,13.16,2565400.0,10.3287,10.3445,10.3209,10.3445,2565400.0
2010-09-01 15:10:00,13.16,13.18,13.15,13.18,1832200.0,10.3445,10.3602,10.3366,10.3602,1832200.0
2010-09-01 15:15:00,13.17,13.18,13.16,13.16,886000.0,10.3523,10.3602,10.3445,10.3445,886000.0
2010-09-01 15:20:00,13.16,13.18,13.14,13.14,2485900.0,10.3445,10.3602,10.3287,10.3287,2485900.0
2010-09-01 15:25:00,13.15,13.16,13.14,13.16,1101000.0,10.3366,10.3445,10.3287,10.3445,1101000.0
2010-09-01 15:30:00,13.16,13.16,13.13,13.15,2076400.0,10.3445,10.3445,10.3209,10.3366,2076400.0
2010-09-01 15:35:00,13.15,13.19,13.15,13.16,3958700.0,10.3366,10.368,10.3366,10.3445,3958700.0
2010-09-01 15:40:00,13.16,13.19,13.15,13.19,3685200.0,10.3445,10.368,10.3366,10.368,3685200.0
2010-09-01 15:45:00,13.19,13.2,13.17,13.18,4691300.0,10.368,10.3759,10.3523,10.3602,4691300.0
2010-09-01 15:50:00,13.18,13.19,13.16,13.18,3732500.0,10.3602,10.368,10.3445,10.3602,3732500.0
2010-09-01 15:55:00,13.18,13.21,13.16,13.21,9139000.0,10.3602,10.3838,10.3445,10.3838,9139000.0
2010-09-02 09:30:00,13.16,13.22,13.15,13.21,4739200.0,10.3445,10.3916,10.3366,10.3838,4739200.0
2010-09-02 09:35:00,13.21,13.23,13.19,13.22,3721600.0,10.3838,10.3995,10.368,10.3916,3721600.0
2010-09-02 09:40:00,13.22,13.24,13.17,13.2,3442800.0,10.3916,10.4073,10.3523,10.3759,3442800.0
2010-09-02 09:45:00,13.21,13.22,13.18,13.22,2410400.0,10.3838,10.3916,10.3602,10.3916,2410400.0
2010-09-02 09:50:00,13.21,13.25,13.21,13.23,2314400.0,10.3838,10.4152,10.3838,10.3995,2314400.0
2010-09-02 09:55:00,13.24,13.24,13.22,13.23,1622600.0,10.4073,10.4073,10.3916,10.3995,1622600.0
2010-09-02 10:00:00,13.23,13.29,13.23,13.25,5054100.0,10.3995,10.4466,10.3995,10.4152,5054100.0
2010-09-02 10:05:00,13.26,13.27,13.23,13.25,2626200.0,10.4231,10.4309,10.3995,10.4152,2626200.0
2010-09-02 10:10:00,13.26,13.27,13.25,13.25,1652600.0,10.4231,10.4309,10.4152,10.4152,1652600.0
2010-09-02 10:15:00,13.26,13.26,13.24,13.24,2956700.0,10.4231,10.4231,10.4073,10.4073,2956700.0
2010-09-02 10:20:00,13.25,13.3,13.24,13.3,2616400.0,10.4152,10.4545,10.4073,10.4545,2616400.0
2010-09-02 10:25:00,13.29,13.32,13.29,13.31,1702900.0,10.4466,10.4702,10.4466,10.4624,1702900.0
2010-09-02 10:30:00,13.32,13.32,13.29,13.31,2482400.0,10.4702,10.4702,10.4466,10.4624,2482400.0
2010-09-02 10:35:00,13.31,13.32,13.3,13.32,1299000.0,10.4624,10.4702,10.4545,10.4702,1299000.0
2010-09-02 10:40:00,13.32,13.35,13.31,13.35,1670500.0,10.4702,10.4938,10.4624,10.4938,1670500.0
2010-09-02 10:45:00,13.35,13.37,13.34,13.35,1428400.0,10.4938,10.5095,10.4859,10.4938,1428400.0
2010-09-02 10:50:00,13.36,13.37,13.35,13.37,1258600.0,10.5017,10.5095,10.4938,10.5095,1258600.0
2010-09-02 10:55:00,13.37,13.42,13.36,13.42,2776300.0,10.5095,10.5488,10.5017,10.5488,2776300.0
2010-09-02 11:00:00,13.41,13.44,13.4,13.42,2703900.0,10.541,10.5645,10.5331,10.5488,2703900.0
2010-09-02 11:05:00,13.43,13.43,13.36,13.39,2300200.0,10.5567,10.5567,10.5017,10.5252,2300200.0
2010-09-02 11:10:00,13.38,13.39,13.37,13.39,1180800.0,10.5174,10.5252,10.5095,10.5252,1180800.0
2010-09-02 11:15:00,13.38,13.39,13.37,13.39,1541300.0,10.5174,10.5252,10.5095,10.5252,1541300.0
2010-09-02 11:20:00,13.39,13.39,13.36,13.37,2120400.0,10.5252,10.5252,10.5017,10.5095,2120400.0
2010-09-02 11:25:00,13.37,13.38,13.34,13.35,2191800.0,10.5095,10.5174,10.4859,10.4938,2191800.0
2010-09-02 11:30:00,13.36,13.36,13.34,13.35,852100.0,10.5017,10.5017,10.4859,10.4938,852100.0
2010-09-02 11:35:00,13.35,13.36,13.34,13.36,641100.0,10.4938,10.5017,10.4859,10.5017,641100.0
2010-09-02 11:40:00,13.35,13.37,13.35,13.37,785300.0,10.4938,10.5095,10.4938,10.5095,785300.0
2010-09-02 11:45:00,13.36,13.38,13.36,13.38,621200.0,10.5017,10.5174,10.5017,10.5174,621200.0
2010-09-02 11:50:00,13.38,13.38,13.37,13.38,401300.0,10.5174,10.5174,10.5095,10.5174,401300.0
2010-09-02 11:55:00,13.38,13.38,13.34,13.35,1163200.0,10.5174,10.5174,10.4859,10.4938,1163200.0
2010-09-02 12:00:00,13.35,13.36,13.34,13.36,652000.0,10.4938,10.5017,10.4859,10.5017,652000.0
2010-09-02 12:05:00,13.36,13.37,13.35,13.35,640700.0,10.5017,10.5095,10.4938,10.4938,640700.0
2010-09-02 12:10:00,13.35,13.36,13.33,13.34,780500.0,10.4938,10.5017,10.4781,10.4859,780500.0
2010-09-02 12:15:00,13.33,13.35,13.33,13.35,687500.0,10.4781,10.4938,10.4781,10.4938,687500.0
2010-09-02 12:20:00,13.35,13.35,13.33,13.33,509900.0,10.4938,10.4938,10.4781,10.4781,509900.0
2010-09-02 12:25:00,13.33,13.34,13.29,13.3,2177800.0,10.4781,10.4859,10.4466,10.4545,2177800.0
2010-09-02 12:30:00,13.31,13.31,13.27,13.27,4189100.0,10.4624,10.4624,10.4309,10.4309,4189100.0
2010-09-02 12:35:00,13.27,13.29,13.26,13.27,2088300.0,10.4309,10.4466,10.4231,10.4309,2088300.0
2010-09-02 12:40:00,13.27,13.27,13.25,13.25,1165500.0,10.4309,10.4309,10.4152,10.4152,1165500.0
2010-09-02 12:45:00,13.26,13.28,13.25,13.28,1022900.0,10.4231,10.4388,10.4152,10.4388,1022900.0
2010-09-02 12:50:00,13.28,13.29,13.23,13.24,1324100.0,10.4388,10.4466,10.3995,10.4073,1324100.0
2010-09-02 12:55:00,13.24,13.24,13.22,13.23,1454700.0,10.4073,10.4073,10.3916,10.3995,1454700.0
2010-09-02 13:00:00,13.23,13.24,13.21,13.21,1805900.0,10.3995,10.4073,10.3838,10.3838,1805900.0
2010-09-02 13:05:00,13.22,13.23,13.2,13.21,1099700.0,10.3916,10.3995,10.3759,10.3838,1099700.0
2010-09-02 13:10:00,13.22,13.22,13.19,13.2,1333900.0,10.3916,10.3916,10.368,10.3759,1333900.0
2010-09-02 13:15:00,13.21,13.23,13.2,13.23,1156300.0,10.3838,10.3995,10.3759,10.3995,1156300.0
2010-09-02 13:20:00,13.23,13.24,13.22,13.22,976400.0,10.3995,10.4073,10.3916,10.3916,976400.0
2010-09-02 13:25:00,13.22,13.23,13.21,13.21,402000.0,10.3916,10.3995,10.3838,10.3838,402000.0
2010-09-02 13:30:00,13.22,13.23,13.21,13.23,470000.0,10.3916,10.3995,10.3838,10.3995,470000.0
2010-09-02 13:35:00,13.23,13.25,13.22,13.24,739500.0,10.3995,10.4152,10.3916,10.4073,739500.0
2010-09-02 13:40:00,13.24,13.27,13.24,13.25,979000.0,10.4073,10.4309,10.4073,10.4152,979000.0
2010-09-02 13:45:00,13.25,13.25,13.22,13.23,827300.0,10.4152,10.4152,10.3916,10.3995,827300.0
2010-09-02 13:50:00,13.23,13.23,13.21,13.22,1245800.0,10.3995,10.3995,10.3838,10.3916,1245800.0
2010-09-02 13:55:00,13.23,13.23,13.22,13.23,793900.0,10.3995,10.3995,10.3916,10.3995,793900.0
2010-09-02 14:00:00,13.23,13.23,13.22,13.23,414500.0,10.3995,10.3995,10.3916,10.3995,414500.0
2010-09-02 14:05:00,13.23,13.26,13.23,13.26,741100.0,10.3995,10.4231,10.3995,10.4231,741100.0
2010-09-02 14:10:00,13.26,13.29,13.25,13.29,862900.0,10.4231,10.4466,10.4152,10.4466,862900.0
2010-09-02 14:15:00,13.28,13.29,13.26,13.27,779700.0,10.4388,10.4466,10.4231,10.4309,779700.0
2010-09-02 14:20:00,13.27,13.28,13.24,13.24,855200.0,10.4309,10.4388,10.4073,10.4073,855200.0
2010-09-02 14:25:00,13.24,13.25,13.23,13.23,512200.0,10.4073,10.4152,10.3995,10.3995,512200.0
2010-09-02 14:30:00,13.24,13.24,13.23,13.24,277000.0,10.4073,10.4073,10.3995,10.4073,277000.0
2010-09-02 14:35:00,13.24,13.26,13.23,13.26,582000.0,10.4073,10.4231,10.3995,10.4231,582000.0
2010-09-02 14:40:00,13.26,13.26,13.24,13.26,904700.0,10.4231,10.4231,10.4073,10.4231,904700.0
2010-09-02 14:45:00,13.26,13.26,13.24,13.25,764700.0,10.4231,10.4231,10.4073,10.4152,764700.0
2010-09-02 14:50:00,13.26,13.26,13.25,13.25,206200.0,10.4231,10.4231,10.4152,10.4152,206200.0
2010-09-02 14:55:00,13.25,13.26,13.25,13.26,493400.0,10.4152,10.4231,10.4152,10.4231,493400.0
2010-09-02 15:00:00,13.26,13.26,13.23,13.24,837700.0,10.4231,10.4231,10.3995,10.4073,837700.0
2010-09-02 15:05:00,13.24,13.27,13.24,13.26,841400.0,10.4073,10.4309,10.4073,10.4231,841400.0
2010-09-02 15:10:00,13.26,13.28,13.25,13.26,847700.0,10.4231,10.4388,10.4152,10.4231,847700.0
2010-09-02 15:15:00,13.26,13.27,13.25,13.27,611400.0,10.4231,10.4309,10.4152,10.4309,611400.0
2010-09-02 15:20:00,13.27,13.3,13.26,13.28,1371700.0,10.4309,10.4545,10.4231,10.4388,1371700.0
2010-09-02 15:25:00,13.28,13.29,13.27,13.28,733500.0,10.4388,10.4466,10.4309,10.4388,733500.0
2010-09-02 15:30:00,13.28,13.31,13.28,13.31,1297600.0,10.4388,10.4624,10.4388,10.4624,1297600.0
2010-09-02 15:35:00,13.31,13.32,13.29,13.3,2011000.0,10.4624,10.4702,10.4466,10.4545,2011000.0
2010-09-02 15:40:00,13.3,13.3,13.29,13.3,1265700.0,10.4545,10.4545,10.4466,10.4545,1265700.0
2010-09-02 15:45:00,13.3,13.3,13.27,13.3,3589300.0,10.4545,10.4545,10.4309,10.4545,3589300.0
2010-09-02 15:50:00,13.29,13.3,13.27,13.27,2429200.0,10.4466,10.4545,10.4309,10.4309,2429200.0
2010-09-02 15:55:00,13.27,13.3,13.26,13.28,7530600.0,10.4309,10.4545,10.4231,10.4388,7530600.0
2010-09-03 09:30:00,13.5,13.62,13.48,13.62,7475600.0,10.6117,10.706,10.596,10.706,7475600.0
2010-09-03 09:35:00,13.61,13.67,13.6,13.62,5523800.0,10.6982,10.7453,10.6903,10.706,5523800.0
2010-09-03 09:40:00,13.62,13.69,13.6,13.61,4393300.0,10.706,10.7611,10.6903,10.6982,4393300.0
2010-09-03 09:45:00,13.61,13.62,13.57,13.57,3332600.0,10.6982,10.706,10.6667,10.6667,3332600.0
2010-09-03 09:50:00,13.57,13.59,13.56,13.58,2045800.0,10.6667,10.6825,10.6589,10.6746,2045800.0
2010-09-03 09:55:00,13.58,13.62,13.58,13.61,2725100.0,10.6746,10.706,10.6746,10.6982,2725100.0
2010-09-03 10:00:00,13.61,13.62,13.48,13.5,6071200.0,10.6982,10.706,10.596,10.6117,6071200.0
2010-09-03 10:05:00,13.49,13.5,13.42,13.45,5076600.0,10.6038,10.6117,10.5488,10.5724,5076600.0
2010-09-03 10:10:00,13.44,13.47,13.4,13.41,4111900.0,10.5645,10.5881,10.5331,10.541,4111900.0
2010-09-03 10:15:00,13.42,13.47,13.37,13.45,3775800.0,10.5488,10.5881,10.5095,10.5724,3775800.0
2010-09-03 10:20:00,13.46,13.5,13.45,13.49,2998600.0,10.5803,10.6117,10.5724,10.6038,2998600.0
2010-09-03 10:25:00,13.48,13.49,13.37,13.38,4228200.0,10.596,10.6038,10.5095,10.5174,4228200.0
2010-09-03 10:30:00,13.37,13.39,13.34,13.35,3448600.0,10.5095,10.5252,10.4859,10.4938,3448600.0
2010-09-03 10:35:00,13.36,13.38,13.33,13.38,3269900.0,10.5017,10.5174,10.4781,10.5174,3269900.0
2010-09-03 10:40:00,13.38,13.43,13.36,13.4,1895600.0,10.5174,10.5567,10.5017,10.5331,1895600.0
2010-09-03 10:45:00,13.4,13.41,13.38,13.39,1570000.0,10.5331,10.541,10.5174,10.5252,1570000.0
2010-09-03 10:50:00,13.39,13.39,13.35,13.38,1912400.0,10.5252,10.5252,10.4938,10.5174,1912400.0
2010-09-03 10:55:00,13.38,13.38,13.33,13.37,1617800.0,10.5174,10.5174,10.4781,10.5095,1617800.0
2010-09-03 11:00:00,13.38,13.38,13.35,13.36,1242600.0,10.5174,10.5174,10.4938,10.5017,1242600.0
2010-09-03 11:05:00,13.36,13.4,13.36,13.39,1020200.0,10.5017,10.5331,10.5017,10.5252,1020200.0
2010-09-03 11:10:00,13.39,13.41,13.36,13.4,1775300.0,10.5252,10.541,10.5017,10.5331,1775300.0
2010-09-03 11:15:00,13.4,13.45,13.39,13.44,1688000.0,10.5331,10.5724,10.5252,10.5645,1688000.0
2010-09-03 11:20:00,13.45,13.46,13.42,13.45,1765700.0,10.5724,10.5803,10.5488,10.5724,1765700.0
2010-09-03 11:25:00,13.45,13.47,13.44,13.45,850500.0,10.5724,10.5881,10.5645,10.5724,850500.0
2010-09-03 11:30:00,13.44,13.45,13.43,13.44,651000.0,10.5645,10.5724,10.5567,10.5645,651000.0
2010-09-03 11:35:00,13.43,13.44,13.4,13.4,1698400.0,10.5567,10.5645,10.5331,10.5331,1698400.0
2010-09-03 11:40:00,13.41,13.44,13.4,13.44,2031300.0,10.541,10.5645,10.5331,10.5645,2031300.0
2010-09-03 11:45:00,13.44,13.44,13.43,13.43,451700.0,10.5645,10.5645,10.5567,10.5567,451700.0
2010-09-03 11:50:00,13.43,13.44,13.4,13.43,1075800.0,10.5567,10.5645,10.5331,10.5567,1075800.0
2010-09-03 11:55:00,13.43,13.45,13.42,13.42,596100.0,10.5567,10.5724,10.5488,10.5488,596100.0
2010-09-03 12:00:00,13.43,13.45,13.4,13.45,1770100.0,10.5567,10.5724,10.5331,10.5724,1770100.0
2010-09-03 12:05:00,13.45,13.46,13.44,13.46,1526400.0,10.5724,10.5803,10.5645,10.5803,1526400.0
2010-09-03 12:10:00,13.46,13.46,13.45,13.45,434000.0,10.5803,10.5803,10.5724,10.5724,434000.0
2010-09-03 12:15:00,13.46,13.46,13.44,13.44,947600.0,10.5803,10.5803,10.5645,10.5645,947600.0
2010-09-03 12:20:00,13.45,13.45,13.44,13.44,197300.0,10.5724,10.5724,10.5645,10.5645,197300.0
2010-09-03 12:25:00,13.45,13.46,13.44,13.45,1019000.0,10.5724,10.5803,10.5645,10.5724,1019000.0
2010-09-03 12:30:00,13.45,13.46,13.45,13.45,177900.0,10.5724,10.5803,10.5724,10.5724,177900.0
2010-09-03 12:35:00,13.45,13.48,13.45,13.48,919300.0,10.5724,10.596,10.5724,10.596,919300.0
2010-09-03 12:40:00,13.48,13.48,13.47,13.48,380100.0,10.596,10.596,10.5881,10.596,380100.0
2010-09-03 12:45:00,13.48,13.48,13.47,13.47,369000.0,10.596,10.596,10.5881,10.5881,369000.0
2010-09-03 12:50:00,13.47,13.48,13.47,13.47,565200.0,10.5881,10.596,10.5881,10.5881,565200.0
2010-09-03 12:55:00,13.48,13.5,13.47,13.48,1085300.0,10.596,10.6117,10.5881,10.596,1085300.0
2010-09-03 13:00:00,13.48,13.49,13.47,13.47,829800.0,10.596,10.6038,10.5881,10.5881,829800.0
2010-09-03 13:05:00,13.48,13.48,13.47,13.48,470500.0,10.596,10.596,10.5881,10.596,470500.0
2010-09-03 13:10:00,13.48,13.48,13.47,13.47,506200.0,10.596,10.596,10.5881,10.5881,506200.0
2010-09-03 13:15:00,13.47,13.48,13.46,13.46,407300.0,10.5881,10.596,10.5803,10.5803,407300.0
2010-09-03 13:20:00,13.47,13.47,13.45,13.45,590000.0,10.5881,10.5881,10.5724,10.5724,590000.0
2010-09-03 13:25:00,13.46,13.48,13.45,13.46,1220700.0,10.5803,10.596,10.5724,10.5803,1220700.0
2010-09-03 13:30:00,13.46,13.48,13.46,13.47,490100.0,10.5803,10.596,10.5803,10.5881,490100.0
2010-09-03 13:35:00,13.46,13.49,13.46,13.49,728700.0,10.5803,10.6038,10.5803,10.6038,728700.0
2010-09-03 13:40:00,13.48,13.49,13.47,13.47,554800.0,10.596,10.6038,10.5881,10.5881,554800.0
2010-09-03 13:45:00,13.48,13.48,13.47,13.47,561700.0,10.596,10.596,10.5881,10.5881,561700.0
2010-09-03 13:50:00,13.48,13.49,13.47,13.48,524700.0,10.596,10.6038,10.5881,10.596,524700.0
2010-09-03 13:55:00,13.49,13.49,13.48,13.48,438100.0,10.6038,10.6038,10.596,10.596,438100.0
2010-09-03 14:00:00,13.49,13.52,13.48,13.5,1928600.0,10.6038,10.6274,10.596,10.6117,1928600.0
2010-09-03 14:05:00,13.49,13.5,13.49,13.49,586700.0,10.6038,10.6117,10.6038,10.6038,586700.0
2010-09-03 14:10:00,13.5,13.5,13.48,13.49,1203600.0,10.6117,10.6117,10.596,10.6038,1203600.0
2010-09-03 14:15:00,13.48,13.51,13.48,13.5,870900.0,10.596,10.6196,10.596,10.6117,870900.0
2010-09-03 14:20:00,13.5,13.52,13.5,13.52,538000.0,10.6117,10.6274,10.6117,10.6274,538000.0
2010-09-03 14:25:00,13.51,13.52,13.51,13.52,657100.0,10.6196,10.6274,10.6196,10.6274,657100.0
2010-09-03 14:30:00,13.52,13.52,13.51,13.52,531200.0,10.6274,10.6274,10.6196,10.6274,531200.0
2010-09-03 14:35:00,13.51,13.53,13.51,13.52,1099900.0,10.6196,10.6353,10.6196,10.6274,1099900.0
2010-09-03 14:40:00,13.51,13.52,13.49,13.49,1703500.0,10.6196,10.6274,10.6038,10.6038,1703500.0
2010-09-03 14:45:00,13.49,13.5,13.45,13.45,1438900.0,10.6038,10.6117,10.5724,10.5724,1438900.0
2010-09-03 14:50:00,13.45,13.47,13.45,13.46,662900.0,10.5724,10.5881,10.5724,10.5803,662900.0
2010-09-03 14:55:00,13.46,13.47,13.44,13.45,891800.0,10.5803,10.5881,10.5645,10.5724,891800.0
2010-09-03 15:00:00,13.45,13.46,13.43,13.45,1186500.0,10.5724,10.5803,10.5567,10.5724,1186500.0
2010-09-03 15:05:00,13.44,13.45,13.43,13.43,852800.0,10.5645,10.5724,10.5567,10.5567,852800.0
2010-09-03 15:10:00,13.43,13.45,13.43,13.45,814700.0,10.5567,10.5724,10.5567,10.5724,814700.0
2010-09-03 15:15:00,13.44,13.47,13.44,13.47,1155000.0,10.5645,10.5881,10.5645,10.5881,1155000.0
2010-09-03 15:20:00,13.47,13.5,13.46,13.47,1547100.0,10.5881,10.6117,10.5803,10.5881,1547100.0
2010-09-03 15:25:00,13.46,13.48,13.46,13.48,741200.0,10.5803,10.596,10.5803,10.596,741200.0
2010-09-03 15:30:00,13.48,13.49,13.47,13.48,1378800.0,10.596,10.6038,10.5881,10.596,1378800.0
2010-09-03 15:35:00,13.48,13.48,13.47,13.47,939200.0,10.596,10.596,10.5881,10.5881,939200.0
2010-09-03 15:40:00,13.48,13.5,13.47,13.5,1826400.0,10.596,10.6117,10.5881,10.6117,1826400.0
2010-09-03 15:45:00,13.5,13.52,13.49,13.51,2575600.0,10.6117,10.6274,10.6038,10.6196,2575600.0
2010-09-03 15:50:00,13.51,13.51,13.47,13.47,3059600.0,10.6196,10.6196,10.5881,10.5881,3059600.0
2010-09-03 15:55:00,13.48,13.5,13.47,13.5,5443100.0,10.596,10.6117,10.5881,10.6117,5443100.0
2010-09-07 09:30:00,13.38,13.42,13.27,13.28,4225400.0,10.5174,10.5488,10.4309,10.4388,4225400.0
2010-09-07 09:35:00,13.29,13.38,13.27,13.34,4872900.0,10.4466,10.5174,10.4309,10.4859,4872900.0
2010-09-07 09:40:00,13.34,13.4,13.31,13.4,3037200.0,10.4859,10.5331,10.4624,10.5331,3037200.0
2010-09-07 09:45:00,13.4,13.42,13.36,13.36,3103700.0,10.5331,10.5488,10.5017,10.5017,3103700.0
2010-09-07 09:50:00,13.36,13.37,13.31,13.34,2530800.0,10.5017,10.5095,10.4624,10.4859,2530800.0
2010-09-07 09:55:00,13.34,13.34,13.28,13.29,2236600.0,10.4859,10.4859,10.4388,10.4466,2236600.0
2010-09-07 10:00:00,13.29,13.3,13.24,13.25,4994400.0,10.4466,10.4545,10.4073,10.4152,4994400.0
2010-09-07 10:05:00,13.25,13.28,13.25,13.27,3327400.0,10.4152,10.4388,10.4152,10.4309,3327400.0
2010-09-07 10:10:00,13.27,13.3,13.26,13.3,1422200.0,10.4309,10.4545,10.4231,10.4545,1422200.0
2010-09-07 10:15:00,13.29,13.3,13.27,13.29,1394700.0,10.4466,10.4545,10.4309,10.4466,1394700.0
2010-09-07 10:20:00,13.29,13.3,13.24,13.26,2983900.0,10.4466,10.4545,10.4073,10.4231,2983900.0
2010-09-07 10:25:00,13.26,13.29,13.25,13.29,1849900.0,10.4231,10.4466,10.4152,10.4466,1849900.0
2010-09-07 10:30:00,13.28,13.29,13.26,13.28,1349500.0,10.4388,10.4466,10.4231,10.4388,1349500.0
2010-09-07 10:35:00,13.27,13.31,13.25,13.31,2269800.0,10.4309,10.4624,10.4152,10.4624,2269800.0
2010-09-07 10:40:00,13.31,13.31,13.28,13.3,1142800.0,10.4624,10.4624,10.4388,10.4545,1142800.0
2010-09-07 10:45:00,13.29,13.31,13.28,13.29,4170000.0,10.4466,10.4624,10.4388,10.4466,4170000.0
2010-09-07 10:50:00,13.29,13.3,13.27,13.28,912500.0,10.4466,10.4545,10.4309,10.4388,912500.0
2010-09-07 10:55:00,13.28,13.3,13.26,13.3,1084700.0,10.4388,10.4545,10.4231,10.4545,1084700.0
2010-09-07 11:00:00,13.29,13.3,13.27,13.27,1599500.0,10.4466,10.4545,10.4309,10.4309,1599500.0
2010-09-07 11:05:00,13.28,13.28,13.23,13.24,1970200.0,10.4388,10.4388,10.3995,10.4073,1970200.0
2010-09-07 11:10:00,13.25,13.25,13.22,13.24,1386000.0,10.4152,10.4152,10.3916,10.4073,1386000.0
2010-09-07 11:15:00,13.24,13.26,13.23,13.25,1155600.0,10.4073,10.4231,10.3995,10.4152,1155600.0
2010-09-07 11:20:00,13.25,13.27,13.25,13.27,943200.0,10.4152,10.4309,10.4152,10.4309,943200.0
2010-09-07 11:25:00,13.27,13.27,13.25,13.26,999000.0,10.4309,10.4309,10.4152,10.4231,999000.0
2010-09-07 11:30:00,13.27,13.27,13.24,13.25,1695800.0,10.4309,10.4309,10.4073,10.4152,1695800.0
2010-09-07 11:35:00,13.25,13.26,13.23,13.25,1011400.0,10.4152,10.4231,10.3995,10.4152,1011400.0
2010-09-07 11:40:00,13.25,13.26,13.24,13.26,572600.0,10.4152,10.4231,10.4073,10.4231,572600.0
2010-09-07 11:45:00,13.25,13.28,13.25,13.27,554500.0,10.4152,10.4388,10.4152,10.4309,554500.0
2010-09-07 11:50:00,13.27,13.28,13.25,13.25,489200.0,10.4309,10.4388,10.4152,10.4152,489200.0
2010-09-07 11:55:00,13.25,13.3,13.25,13.3,1376000.0,10.4152,10.4545,10.4152,10.4545,1376000.0
2010-09-07 12:00:00,13.3,13.3,13.29,13.3,683000.0,10.4545,10.4545,10.4466,10.4545,683000.0
2010-09-07 12:05:00,13.3,13.33,13.29,13.33,940800.0,10.4545,10.4781,10.4466,10.4781,940800.0
2010-09-07 12:10:00,13.32,13.33,13.3,13.3,801100.0,10.4702,10.4781,10.4545,10.4545,801100.0
2010-09-07 12:15:00,13.31,13.31,13.29,13.29,569500.0,10.4624,10.4624,10.4466,10.4466,569500.0
2010-09-07 12:20:00,13.29,13.32,13.29,13.32,1291800.0,10.4466,10.4702,10.4466,10.4702,1291800.0
2010-09-07 12:25:00,13.32,13.33,13.29,13.29,940200.0,10.4702,10.4781,10.4466,10.4466,940200.0
2010-09-07 12:30:00,13.29,13.3,13.26,13.29,955100.0,10.4466,10.4545,10.4231,10.4466,955100.0
2010-09-07 12:35:00,13.28,13.31,13.28,13.3,610200.0,10.4388,10.4624,10.4388,10.4545,610200.0
2010-09-07 12:40:00,13.3,13.32,13.29,13.31,1206400.0,10.4545,10.4702,10.4466,10.4624,1206400.0
2010-09-07 12:45:00,13.31,13.32,13.29,13.29,445700.0,10.4624,10.4702,10.4466,10.4466,445700.0
2010-09-07 12:50:00,13.29,13.3,13.28,13.3,637400.0,10.4466,10.4545,10.4388,10.4545,637400.0
2010-09-07 12:55:00,13.3,13.3,13.28,13.28,263700.0,10.4545,10.4545,10.4388,10.4388,263700.0
2010-09-07 13:00:00,13.28,13.29,13.26,13.26,644600.0,10.4388,10.4466,10.4231,10.4231,644600.0
2010-09-07 13:05:00,13.26,13.26,13.25,13.26,363100.0,10.4231,10.4231,10.4152,10.4231,363100.0
2010-09-07 13:10:00,13.25,13.29,13.25,13.28,1760200.0,10.4152,10.4466,10.4152,10.4388,1760200.0
2010-09-07 13:15:00,13.29,13.29,13.27,13.27,594100.0,10.4466,10.4466,10.4309,10.4309,594100.0
2010-09-07 13:20:00,13.27,13.28,13.25,13.27,682800.0,10.4309,10.4388,10.4152,10.4309,682800.0
2010-09-07 13:25:00,13.27,13.28,13.25,13.26,1230600.0,10.4309,10.4388,10.4152,10.4231,1230600.0
2010-09-07 13:30:00,13.27,13.31,13.26,13.3,940700.0,10.4309,10.4624,10.4231,10.4545,940700.0
2010-09-07 13:35:00,13.3,13.3,13.28,13.29,466000.0,10.4545,10.4545,10.4388,10.4466,466000.0
2010-09-07 13:40:00,13.28,13.3,13.28,13.28,639400.0,10.4388,10.4545,10.4388,10.4388,639400.0
2010-09-07 13:45:00,13.29,13.31,13.28,13.31,1395100.0,10.4466,10.4624,10.4388,10.4624,1395100.0
2010-09-07 13:50:00,13.3,13.32,13.3,13.3,690800.0,10.4545,10.4702,10.4545,10.4545,690800.0
2010-09-07 13:55:00,13.3,13.33,13.3,13.32,770600.0,10.4545,10.4781,10.4545,10.4702,770600.0
2010-09-07 14:00:00,13.32,13.33,13.31,13.32,540100.0,10.4702,10.4781,10.4624,10.4702,540100.0
2010-09-07 14:05:00,13.32,13.34,13.3,13.31,801000.0,10.4702,10.4859,10.4545,10.4624,801000.0
2010-09-07 14:10:00,13.31,13.32,13.3,13.32,219300.0,10.4624,10.4702,10.4545,10.4702,219300.0
2010-09-07 14:15:00,13.32,13.34,13.32,13.33,808200.0,10.4702,10.4859,10.4702,10.4781,808200.0
2010-09-07 14:20:00,13.33,13.34,13.32,13.34,271500.0,10.4781,10.4859,10.4702,10.4859,271500.0
2010-09-07 14:25:00,13.34,13.35,13.32,13.33,1133900.0,10.4859,10.4938,10.4702,10.4781,1133900.0
2010-09-07 14:30:00,13.32,13.33,13.29,13.3,805700.0,10.4702,10.4781,10.4466,10.4545,805700.0
2010-09-07 14:35:00,13.29,13.3,13.28,13.28,372100.0,10.4466,10.4545,10.4388,10.4388,372100.0
2010-09-07 14:40:00,13.28,13.29,13.27,13.28,732600.0,10.4388,10.4466,10.4309,10.4388,732600.0
2010-09-07 14:45:00,13.28,13.29,13.28,13.29,214500.0,10.4388,10.4466,10.4388,10.4466,214500.0
2010-09-07 14:50:00,13.28,13.29,13.25,13.25,1108900.0,10.4388,10.4466,10.4152,10.4152,1108900.0
2010-09-07 14:55:00,13.25,13.27,13.24,13.27,2800500.0,10.4152,10.4309,10.4073,10.4309,2800500.0
2010-09-07 15:00:00,13.27,13.28,13.24,13.27,1918900.0,10.4309,10.4388,10.4073,10.4309,1918900.0
2010-09-07 15:05:00,13.27,13.28,13.26,13.27,1077400.0,10.4309,10.4388,10.4231,10.4309,1077400.0
2010-09-07 15:10:00,13.27,13.3,13.26,13.3,1534500.0,10.4309,10.4545,10.4231,10.4545,1534500.0
2010-09-07 15:15:00,13.3,13.3,13.28,13.29,377800.0,10.4545,10.4545,10.4388,10.4466,377800.0
2010-09-07 15:20:00,13.28,13.29,13.27,13.28,685000.0,10.4388,10.4466,10.4309,10.4388,685000.0
2010-09-07 15:25:00,13.27,13.28,13.24,13.27,3458600.0,10.4309,10.4388,10.4073,10.4309,3458600.0
2010-09-07 15:30:00,13.26,13.27,13.25,13.26,1984500.0,10.4231,10.4309,10.4152,10.4231,1984500.0
2010-09-07 15:35:00,13.25,13.26,13.24,13.26,1466700.0,10.4152,10.4231,10.4073,10.4231,1466700.0
2010-09-07 15:40:00,13.26,13.26,13.24,13.25,1896700.0,10.4231,10.4231,10.4073,10.4152,1896700.0
2010-09-07 15:45:00,13.25,13.26,13.24,13.26,1767000.0,10.4152,10.4231,10.4073,10.4231,1767000.0
2010-09-07 15:50:00,13.26,13.26,13.23,13.24,4831700.0,10.4231,10.4231,10.3995,10.4073,4831700.0
2010-09-07 15:55:00,13.24,13.24,13.2,13.21,6147800.0,10.4073,10.4073,10.3759,10.3838,6147800.0
2010-09-08 09:30:00,13.24,13.28,13.23,13.27,4169600.0,10.4073,10.4388,10.3995,10.4309,4169600.0
2010-09-08 09:35:00,13.27,13.3,13.25,13.28,4746900.0,10.4309,10.4545,10.4152,10.4388,4746900.0
2010-09-08 09:40:00,13.28,13.31,13.25,13.31,3595700.0,10.4388,10.4624,10.4152,10.4624,3595700.0
2010-09-08 09:45:00,13.31,13.31,13.29,13.3,952900.0,10.4624,10.4624,10.4466,10.4545,952900.0
2010-09-08 09:50:00,13.3,13.3,13.27,13.28,1414000.0,10.4545,10.4545,10.4309,10.4388,1414000.0
2010-09-08 09:55:00,13.28,13.3,13.27,13.29,1793700.0,10.4388,10.4545,10.4309,10.4466,1793700.0
2010-09-08 10:00:00,13.29,13.34,13.29,13.33,1914500.0,10.4466,10.4859,10.4466,10.4781,1914500.0
2010-09-08 10:05:00,13.33,13.34,13.3,13.31,1321600.0,10.4781,10.4859,10.4545,10.4624,1321600.0
2010-09-08 10:10:00,13.32,13.35,13.31,13.35,1165100.0,10.4702,10.4938,10.4624,10.4938,1165100.0
2010-09-08 10:15:00,13.35,13.36,13.33,13.33,1393200.0,10.4938,10.5017,10.4781,10.4781,1393200.0
2010-09-08 10:20:00,13.33,13.35,13.32,13.34,1099000.0,10.4781,10.4938,10.4702,10.4859,1099000.0
2010-09-08 10:25:00,13.34,13.37,13.34,13.35,940700.0,10.4859,10.5095,10.4859,10.4938,940700.0
2010-09-08 10:30:00,13.35,13.37,13.34,13.36,1088300.0,10.4938,10.5095,10.4859,10.5017,1088300.0
2010-09-08 10:35:00,13.36,13.39,13.35,13.38,2132200.0,10.5017,10.5252,10.4938,10.5174,2132200.0
2010-09-08 10:40:00,13.37,13.39,13.37,13.39,1228300.0,10.5095,10.5252,10.5095,10.5252,1228300.0
2010-09-08 10:45:00,13.39,13.39,13.37,13.38,837600.0,10.5252,10.5252,10.5095,10.5174,837600.0
2010-09-08 10:50:00,13.37,13.39,13.36,13.39,1141800.0,10.5095,10.5252,10.5017,10.5252,1141800.0
2010-09-08 10:55:00,13.39,13.39,13.37,13.37,912100.0,10.5252,10.5252,10.5095,10.5095,912100.0
2010-09-08 11:00:00,13.38,13.41,13.37,13.41,1390900.0,10.5174,10.541,10.5095,10.541,1390900.0
2010-09-08 11:05:00,13.41,13.43,13.4,13.41,1231100.0,10.541,10.5567,10.5331,10.541,1231100.0
2010-09-08 11:10:00,13.42,13.43,13.4,13.4,1226800.0,10.5488,10.5567,10.5331,10.5331,1226800.0
2010-09-08 11:15:00,13.4,13.44,13.39,13.42,2067300.0,10.5331,10.5645,10.5252,10.5488,2067300.0
2010-09-08 11:20:00,13.42,13.43,13.4,13.43,761300.0,10.5488,10.5567,10.5331,10.5567,761300.0
2010-09-08 11:25:00,13.42,13.43,13.42,13.43,387400.0,10.5488,10.5567,10.5488,10.5567,387400.0
2010-09-08 11:30:00,13.43,13.45,13.42,13.44,835200.0,10.5567,10.5724,10.5488,10.5645,835200.0
2010-09-08 11:35:00,13.44,13.45,13.41,13.41,1433700.0,10.5645,10.5724,10.541,10.541,1433700.0
2010-09-08 11:40:00,13.41,13.42,13.39,13.4,896700.0,10.541,10.5488,10.5252,10.5331,896700.0
2010-09-08 11:45:00,13.4,13.42,13.39,13.42,567400.0,10.5331,10.5488,10.5252,10.5488,567400.0
2010-09-08 11:50:00,13.41,13.42,13.41,13.41,536200.0,10.541,10.5488,10.541,10.541,536200.0
2010-09-08 11:55:00,13.41,13.43,13.4,13.42,912600.0,10.541,10.5567,10.5331,10.5488,912600.0
2010-09-08 12:00:00,13.42,13.44,13.42,13.43,481700.0,10.5488,10.5645,10.5488,10.5567,481700.0
2010-09-08 12:05:00,13.44,13.46,13.43,13.46,800000.0,10.5645,10.5803,10.5567,10.5803,800000.0
2010-09-08 12:10:00,13.45,13.46,13.43,13.44,564800.0,10.5724,10.5803,10.5567,10.5645,564800.0
2010-09-08 12:15:00,13.44,13.45,13.44,13.44,305600.0,10.5645,10.5724,10.5645,10.5645,305600.0
2010-09-08 12:20:00,13.44,13.47,13.44,13.45,655800.0,10.5645,10.5881,10.5645,10.5724,655800.0
2010-09-08 12:25:00,13.45,13.47,13.45,13.47,216500.0,10.5724,10.5881,10.5724,10.5881,216500.0
2010-09-08 12:30:00,13.47,13.47,13.45,13.45,285400.0,10.5881,10.5881,10.5724,10.5724,285400.0
2010-09-08 12:35:00,13.45,13.47,13.45,13.46,303900.0,10.5724,10.5881,10.5724,10.5803,303900.0
2010-09-08 12:40:00,13.47,13.49,13.46,13.47,844100.0,10.5881,10.6038,10.5803,10.5881,844100.0
2010-09-08 12:45:00,13.47,13.49,13.47,13.48,307000.0,10.5881,10.6038,10.5881,10.596,307000.0
2010-09-08 12:50:00,13.49,13.49,13.47,13.47,354400.0,10.6038,10.6038,10.5881,10.5881,354400.0
2010-09-08 12:55:00,13.48,13.49,13.47,13.48,421400.0,10.596,10.6038,10.5881,10.596,421400.0
2010-09-08 13:00:00,13.48,13.48,13.47,13.47,415900.0,10.596,10.596,10.5881,10.5881,415900.0
2010-09-08 13:05:00,13.47,13.48,13.45,13.47,777800.0,10.5881,10.596,10.5724,10.5881,777800.0
2010-09-08 13:10:00,13.47,13.48,13.46,13.46,498300.0,10.5881,10.596,10.5803,10.5803,498300.0
2010-09-08 13:15:00,13.46,13.47,13.44,13.44,555900.0,10.5803,10.5881,10.5645,10.5645,555900.0
2010-09-08 13:20:00,13.45,13.46,13.44,13.46,942800.0,10.5724,10.5803,10.5645,10.5803,942800.0
2010-09-08 13:25:00,13.46,13.47,13.43,13.43,1454400.0,10.5803,10.5881,10.5567,10.5567,1454400.0
2010-09-08 13:30:00,13.44,13.44,13.43,13.44,542500.0,10.5645,10.5645,10.5567,10.5645,542500.0
2010-09-08 13:35:00,13.43,13.44,13.39,13.4,1065200.0,10.5567,10.5645,10.5252,10.5331,1065200.0
2010-09-08 13:40:00,13.4,13.4,13.35,13.36,1624300.0,10.5331,10.5331,10.4938,10.5017,1624300.0
2010-09-08 13:45:00,13.35,13.36,13.33,13.33,1527800.0,10.4938,10.5017,10.4781,10.4781,1527800.0
2010-09-08 13:50:00,13.34,13.38,13.33,13.37,2445200.0,10.4859,10.5174,10.4781,10.5095,2445200.0
2010-09-08 13:55:00,13.37,13.38,13.36,13.37,1185700.0,10.5095,10.5174,10.5017,10.5095,1185700.0
2010-09-08 14:00:00,13.36,13.37,13.32,13.35,3114800.0,10.5017,10.5095,10.4702,10.4938,3114800.0
2010-09-08 14:05:00,13.35,13.39,13.34,13.38,1530400.0,10.4938,10.5252,10.4859,10.5174,1530400.0
2010-09-08 14:10:00,13.38,13.38,13.36,13.38,1236900.0,10.5174,10.5174,10.5017,10.5174,1236900.0
2010-09-08 14:15:00,13.38,13.42,13.38,13.41,1555100.0,10.5174,10.5488,10.5174,10.541,1555100.0
2010-09-08 14:20:00,13.41,13.43,13.4,13.42,867200.0,10.541,10.5567,10.5331,10.5488,867200.0
2010-09-08 14:25:00,13.42,13.42,13.41,13.41,325700.0,10.5488,10.5488,10.541,10.541,325700.0
2010-09-08 14:30:00,13.41,13.42,13.41,13.41,174400.0,10.541,10.5488,10.541,10.541,174400.0
2010-09-08 14:35:00,13.41,13.42,13.39,13.41,726100.0,10.541,10.5488,10.5252,10.541,726100.0
2010-09-08 14:40:00,13.4,13.45,13.4,13.44,1218800.0,10.5331,10.5724,10.5331,10.5645,1218800.0
2010-09-08 14:45:00,13.44,13.46,13.43,13.44,610100.0,10.5645,10.5803,10.5567,10.5645,610100.0
2010-09-08 14:50:00,13.44,13.45,13.43,13.44,399000.0,10.5645,10.5724,10.5567,10.5645,399000.0
2010-09-08 14:55:00,13.44,13.45,13.43,13.44,298300.0,10.5645,10.5724,10.5567,10.5645,298300.0
2010-09-08 15:00:00,13.43,13.47,13.43,13.46,1226600.0,10.5567,10.5881,10.5567,10.5803,1226600.0
2010-09-08 15:05:00,13.46,13.47,13.45,13.45,582800.0,10.5803,10.5881,10.5724,10.5724,582800.0
2010-09-08 15:10:00,13.45,13.46,13.42,13.43,833100.0,10.5724,10.5803,10.5488,10.5567,833100.0
2010-09-08 15:15:00,13.43,13.45,13.41,13.41,760500.0,10.5567,10.5724,10.541,10.541,760500.0
2010-09-08 15:20:00,13.41,13.42,13.38,13.38,1050300.0,10.541,10.5488,10.5174,10.5174,1050300.0
2010-09-08 15:25:00,13.38,13.4,13.37,13.39,970900.0,10.5174,10.5331,10.5095,10.5252,970900.0
2010-09-08 15:30:00,13.4,13.4,13.38,13.39,826400.0,10.5331,10.5331,10.5174,10.5252,826400.0
2010-09-08 15:35:00,13.38,13.42,13.38,13.41,1147700.0,10.5174,10.5488,10.5174,10.541,1147700.0
2010-09-08 15:40:00,13.4,13.41,13.36,13.37,1354000.0,10.5331,10.541,10.5017,10.5095,1354000.0
2010-09-08 15:45:00,13.36,13.37,13.34,13.34,1536200.0,10.5017,10.5095,10.4859,10.4859,1536200.0
2010-09-08 15:50:00,13.34,13.35,13.33,13.34,2157800.0,10.4859,10.4938,10.4781,10.4859,2157800.0
2010-09-08 15:55:00,13.34,13.35,13.33,13.35,4398900.0,10.4859,10.4938,10.4781,10.4938,4398900.0
2010-09-09 09:30:00,13.58,13.68,13.56,13.68,5687500.0,10.6746,10.7532,10.6589,10.7532,5687500.0
2010-09-09 09:35:00,13.67,13.74,13.67,13.73,5832100.0,10.7453,10.8004,10.7453,10.7925,5832100.0
2010-09-09 09:40:00,13.73,13.79,13.7,13.77,6777700.0,10.7925,10.8397,10.7689,10.8239,6777700.0
2010-09-09 09:45:00,13.77,13.8,13.74,13.78,4083100.0,10.8239,10.8475,10.8004,10.8318,4083100.0
2010-09-09 09:50:00,13.78,13.79,13.76,13.78,3256000.0,10.8318,10.8397,10.8161,10.8318,3256000.0
2010-09-09 09:55:00,13.79,13.84,13.78,13.84,4432000.0,10.8397,10.879,10.8318,10.879,4432000.0
2010-09-09 10:00:00,13.83,13.87,13.82,13.86,5420500.0,10.8711,10.9025,10.8632,10.8947,5420500.0
2010-09-09 10:05:00,13.87,13.87,13.82,13.84,3532400.0,10.9025,10.9025,10.8632,10.879,3532400.0
2010-09-09 10:10:00,13.84,13.85,13.78,13.79,3255500.0,10.879,10.8868,10.8318,10.8397,3255500.0
2010-09-09 10:15:00,13.79,13.82,13.78,13.79,2038700.0,10.8397,10.8632,10.8318,10.8397,2038700.0
2010-09-09 10:20:00,13.79,13.81,13.77,13.78,2435300.0,10.8397,10.8554,10.8239,10.8318,2435300.0
2010-09-09 10:25:00,13.78,13.83,13.78,13.82,2164900.0,10.8318,10.8711,10.8318,10.8632,2164900.0
2010-09-09 10:30:00,13.82,13.84,13.8,13.81,1711700.0,10.8632,10.879,10.8475,10.8554,1711700.0
2010-09-09 10:35:00,13.8,13.82,13.77,13.81,2218500.0,10.8475,10.8632,10.8239,10.8554,2218500.0
2010-09-09 10:40:00,13.81,13.83,13.77,13.77,2590300.0,10.8554,10.8711,10.8239,10.8239,2590300.0
2010-09-09 10:45:00,13.77,13.81,13.74,13.76,3919300.0,10.8239,10.8554,10.8004,10.8161,3919300.0
2010-09-09 10:50:00,13.76,13.77,13.75,13.77,1314200.0,10.8161,10.8239,10.8082,10.8239,1314200.0
2010-09-09 10:55:00,13.77,13.78,13.75,13.75,1303800.0,10.8239,10.8318,10.8082,10.8082,1303800.0
2010-09-09 11:00:00,13.75,13.77,13.74,13.76,1333300.0,10.8082,10.8239,10.8004,10.8161,1333300.0
2010-09-09 11:05:00,13.77,13.77,13.75,13.76,634400.0,10.8239,10.8239,10.8082,10.8161,634400.0
2010-09-09 11:10:00,13.75,13.8,13.75,13.78,1853400.0,10.8082,10.8475,10.8082,10.8318,1853400.0
2010-09-09 11:15:00,13.79,13.81,13.78,13.78,1716700.0,10.8397,10.8554,10.8318,10.8318,1716700.0
2010-09-09 11:20:00,13.78,13.8,13.77,13.77,1204600.0,10.8318,10.8475,10.8239,10.8239,1204600.0
2010-09-09 11:25:00,13.77,13.79,13.77,13.78,768500.0,10.8239,10.8397,10.8239,10.8318,768500.0
2010-09-09 11:30:00,13.78,13.8,13.77,13.8,1210100.0,10.8318,10.8475,10.8239,10.8475,1210100.0
2010-09-09 11:35:00,13.8,13.83,13.79,13.82,1210500.0,10.8475,10.8711,10.8397,10.8632,1210500.0
2010-09-09 11:40:00,13.81,13.82,13.81,13.81,578900.0,10.8554,10.8632,10.8554,10.8554,578900.0
2010-09-09 11:45:00,13.81,13.82,13.81,13.81,1124400.0,10.8554,10.8632,10.8554,10.8554,1124400.0
2010-09-09 11:50:00,13.81,13.82,13.79,13.8,649600.0,10.8554,10.8632,10.8397,10.8475,649600.0
2010-09-09 11:55:00,13.79,13.8,13.78,13.78,370600.0,10.8397,10.8475,10.8318,10.8318,370600.0
2010-09-09 12:00:00,13.78,13.79,13.77,13.78,817300.0,10.8318,10.8397,10.8239,10.8318,817300.0
2010-09-09 12:05:00,13.78,13.79,13.77,13.79,1745900.0,10.8318,10.8397,10.8239,10.8397,1745900.0
2010-09-09 12:10:00,13.78,13.79,13.76,13.77,1445000.0,10.8318,10.8397,10.8161,10.8239,1445000.0
2010-09-09 12:15:00,13.76,13.77,13.74,13.76,1742300.0,10.8161,10.8239,10.8004,10.8161,1742300.0
2010-09-09 12:20:00,13.77,13.77,13.76,13.77,303500.0,10.8239,10.8239,10.8161,10.8239,303500.0
2010-09-09 12:25:00,13.76,13.77,13.76,13.77,618300.0,10.8161,10.8239,10.8161,10.8239,618300.0
2010-09-09 12:30:00,13.77,13.77,13.75,13.76,530500.0,10.8239,10.8239,10.8082,10.8161,530500.0
2010-09-09 12:35:00,13.75,13.76,13.75,13.76,482500.0,10.8082,10.8161,10.8082,10.8161,482500.0
2010-09-09 12:40:00,13.76,13.78,13.75,13.76,2043500.0,10.8161,10.8318,10.8082,10.8161,2043500.0
2010-09-09 12:45:00,13.76,13.76,13.64,13.65,4417100.0,10.8161,10.8161,10.7218,10.7296,4417100.0
2010-09-09 12:50:00,13.65,13.67,13.63,13.65,2333700.0,10.7296,10.7453,10.7139,10.7296,2333700.0
2010-09-09 12:55:00,13.65,13.65,13.58,13.58,2500900.0,10.7296,10.7296,10.6746,10.6746,2500900.0
2010-09-09 13:00:00,13.58,13.61,13.57,13.6,2752600.0,10.6746,10.6982,10.6667,10.6903,2752600.0
2010-09-09 13:05:00,13.6,13.61,13.52,13.52,3310200.0,10.6903,10.6982,10.6274,10.6274,3310200.0
2010-09-09 13:10:00,13.52,13.54,13.51,13.52,2526400.0,10.6274,10.6432,10.6196,10.6274,2526400.0
2010-09-09 13:15:00,13.52,13.59,13.51,13.57,2226100.0,10.6274,10.6825,10.6196,10.6667,2226100.0
2010-09-09 13:20:00,13.57,13.58,13.55,13.57,1038400.0,10.6667,10.6746,10.651,10.6667,1038400.0
2010-09-09 13:25:00,13.57,13.58,13.53,13.54,851200.0,10.6667,10.6746,10.6353,10.6432,851200.0
2010-09-09 13:30:00,13.53,13.54,13.51,13.54,1515400.0,10.6353,10.6432,10.6196,10.6432,1515400.0
2010-09-09 13:35:00,13.54,13.58,13.53,13.58,1199100.0,10.6432,10.6746,10.6353,10.6746,1199100.0
2010-09-09 13:40:00,13.57,13.58,13.57,13.58,374100.0,10.6667,10.6746,10.6667,10.6746,374100.0
2010-09-09 13:45:00,13.58,13.61,13.56,13.61,1757900.0,10.6746,10.6982,10.6589,10.6982,1757900.0
2010-09-09 13:50:00,13.61,13.61,13.58,13.58,928400.0,10.6982,10.6982,10.6746,10.6746,928400.0
2010-09-09 13:55:00,13.58,13.59,13.52,13.53,1702300.0,10.6746,10.6825,10.6274,10.6353,1702300.0
2010-09-09 14:00:00,13.53,13.56,13.52,13.55,1108300.0,10.6353,10.6589,10.6274,10.651,1108300.0
2010-09-09 14:05:00,13.55,13.56,13.52,13.53,1433400.0,10.651,10.6589,10.6274,10.6353,1433400.0
2010-09-09 14:10:00,13.52,13.53,13.5,13.52,1572900.0,10.6274,10.6353,10.6117,10.6274,1572900.0
2010-09-09 14:15:00,13.52,13.53,13.5,13.53,1019700.0,10.6274,10.6353,10.6117,10.6353,1019700.0
2010-09-09 14:20:00,13.53,13.53,13.5,13.5,1231400.0,10.6353,10.6353,10.6117,10.6117,1231400.0
2010-09-09 14:25:00,13.51,13.52,13.48,13.51,1640400.0,10.6196,10.6274,10.596,10.6196,1640400.0
2010-09-09 14:30:00,13.5,13.55,13.5,13.54,2665200.0,10.6117,10.651,10.6117,10.6432,2665200.0
2010-09-09 14:35:00,13.55,13.55,13.53,13.54,1707800.0,10.651,10.651,10.6353,10.6432,1707800.0
2010-09-09 14:40:00,13.54,13.55,13.53,13.54,1044000.0,10.6432,10.651,10.6353,10.6432,1044000.0
2010-09-09 14:45:00,13.53,13.57,13.53,13.56,1355400.0,10.6353,10.6667,10.6353,10.6589,1355400.0
2010-09-09 14:50:00,13.56,13.57,13.55,13.55,754500.0,10.6589,10.6667,10.651,10.651,754500.0
2010-09-09 14:55:00,13.55,13.6,13.54,13.6,2594600.0,10.651,10.6903,10.6432,10.6903,2594600.0
2010-09-09 15:00:00,13.59,13.6,13.59,13.59,709800.0,10.6825,10.6903,10.6825,10.6825,709800.0
2010-09-09 15:05:00,13.6,13.62,13.58,13.59,1554500.0,10.6903,10.706,10.6746,10.6825,1554500.0
2010-09-09 15:10:00,13.6,13.6,13.56,13.57,1211200.0,10.6903,10.6903,10.6589,10.6667,1211200.0
2010-09-09 15:15:00,13.56,13.6,13.56,13.59,1505200.0,10.6589,10.6903,10.6589,10.6825,1505200.0
2010-09-09 15:20:00,13.58,13.6,13.57,13.59,1253500.0,10.6746,10.6903,10.6667,10.6825,1253500.0
2010-09-09 15:25:00,13.6,13.6,13.57,13.58,2327600.0,10.6903,10.6903,10.6667,10.6746,2327600.0
2010-09-09 15:30:00,13.57,13.6,13.57,13.6,1583500.0,10.6667,10.6903,10.6667,10.6903,1583500.0
2010-09-09 15:35:00,13.6,13.61,13.58,13.59,3913100.0,10.6903,10.6982,10.6746,10.6825,3913100.0
2010-09-09 15:40:00,13.59,13.59,13.55,13.56,1730200.0,10.6825,10.6825,10.651,10.6589,1730200.0
2010-09-09 15:45:00,13.55,13.58,13.54,13.56,3015100.0,10.651,10.6746,10.6432,10.6589,3015100.0
2010-09-09 15:50:00,13.56,13.57,13.52,13.53,2437900.0,10.6589,10.6667,10.6274,10.6353,2437900.0
2010-09-09 15:55:00,13.52,13.53,13.5,13.5,5992000.0,10.6274,10.6353,10.6117,10.6117,5992000.0
2010-09-10 09:30:00,13.6,13.66,13.51,13.51,3667900.0,10.6903,10.7375,10.6196,10.6196,3667900.0
2010-09-10 09:35:00,13.51,13.57,13.51,13.55,2407600.0,10.6196,10.6667,10.6196,10.651,2407600.0
2010-09-10 09:40:00,13.55,13.57,13.53,13.55,3268800.0,10.651,10.6667,10.6353,10.651,3268800.0
2010-09-10 09:45:00,13.56,13.59,13.55,13.58,934100.0,10.6589,10.6825,10.651,10.6746,934100.0
2010-09-10 09:50:00,13.59,13.63,13.58,13.59,2422100.0,10.6825,10.7139,10.6746,10.6825,2422100.0
2010-09-10 09:55:00,13.59,13.61,13.58,13.58,1273500.0,10.6825,10.6982,10.6746,10.6746,1273500.0
2010-09-10 10:00:00,13.58,13.59,13.55,13.57,1675700.0,10.6746,10.6825,10.651,10.6667,1675700.0
2010-09-10 10:05:00,13.57,13.59,13.56,13.58,2025500.0,10.6667,10.6825,10.6589,10.6746,2025500.0
2010-09-10 10:10:00,13.58,13.62,13.56,13.61,1606900.0,10.6746,10.706,10.6589,10.6982,1606900.0
2010-09-10 10:15:00,13.61,13.62,13.6,13.62,1089600.0,10.6982,10.706,10.6903,10.706,1089600.0
2010-09-10 10:20:00,13.62,13.63,13.61,13.61,796000.0,10.706,10.7139,10.6982,10.6982,796000.0
2010-09-10 10:25:00,13.62,13.62,13.6,13.62,882700.0,10.706,10.706,10.6903,10.706,882700.0
2010-09-10 10:30:00,13.62,13.64,13.61,13.62,1653500.0,10.706,10.7218,10.6982,10.706,1653500.0
2010-09-10 10:35:00,13.63,13.63,13.61,13.62,1090700.0,10.7139,10.7139,10.6982,10.706,1090700.0
2010-09-10 10:40:00,13.63,13.63,13.6,13.62,840500.0,10.7139,10.7139,10.6903,10.706,840500.0
2010-09-10 10:45:00,13.61,13.62,13.61,13.61,226800.0,10.6982,10.706,10.6982,10.6982,226800.0
2010-09-10 10:50:00,13.61,13.62,13.6,13.6,389500.0,10.6982,10.706,10.6903,10.6903,389500.0
2010-09-10 10:55:00,13.6,13.62,13.6,13.61,520400.0,10.6903,10.706,10.6903,10.6982,520400.0
2010-09-10 11:00:00,13.61,13.62,13.59,13.61,1115000.0,10.6982,10.706,10.6825,10.6982,1115000.0
2010-09-10 11:05:00,13.61,13.62,13.58,13.61,1738700.0,10.6982,10.706,10.6746,10.6982,1738700.0
2010-09-10 11:10:00,13.61,13.61,13.59,13.59,755800.0,10.6982,10.6982,10.6825,10.6825,755800.0
2010-09-10 11:15:00,13.6,13.6,13.58,13.58,505100.0,10.6903,10.6903,10.6746,10.6746,505100.0
2010-09-10 11:20:00,13.59,13.59,13.57,13.58,842800.0,10.6825,10.6825,10.6667,10.6746,842800.0
2010-09-10 11:25:00,13.59,13.59,13.58,13.59,174300.0,10.6825,10.6825,10.6746,10.6825,174300.0
2010-09-10 11:30:00,13.59,13.61,13.57,13.58,1802100.0,10.6825,10.6982,10.6667,10.6746,1802100.0
2010-09-10 11:35:00,13.58,13.59,13.58,13.58,182500.0,10.6746,10.6825,10.6746,10.6746,182500.0
2010-09-10 11:40:00,13.59,13.59,13.57,13.59,572900.0,10.6825,10.6825,10.6667,10.6825,572900.0
2010-09-10 11:45:00,13.59,13.59,13.57,13.58,773500.0,10.6825,10.6825,10.6667,10.6746,773500.0
2010-09-10 11:50:00,13.58,13.59,13.58,13.59,301200.0,10.6746,10.6825,10.6746,10.6825,301200.0
2010-09-10 11:55:00,13.58,13.59,13.55,13.55,1929100.0,10.6746,10.6825,10.651,10.651,1929100.0
2010-09-10 12:00:00,13.56,13.57,13.52,13.56,2029700.0,10.6589,10.6667,10.6274,10.6589,2029700.0
2010-09-10 12:05:00,13.57,13.57,13.55,13.56,864900.0,10.6667,10.6667,10.651,10.6589,864900.0
2010-09-10 12:10:00,13.56,13.56,13.54,13.55,632200.0,10.6589,10.6589,10.6432,10.651,632200.0
2010-09-10 12:15:00,13.54,13.57,13.53,13.56,1043800.0,10.6432,10.6667,10.6353,10.6589,1043800.0
2010-09-10 12:20:00,13.55,13.57,13.55,13.57,531000.0,10.651,10.6667,10.651,10.6667,531000.0
2010-09-10 12:25:00,13.56,13.57,13.56,13.56,663500.0,10.6589,10.6667,10.6589,10.6589,663500.0
2010-09-10 12:30:00,13.57,13.57,13.55,13.56,530500.0,10.6667,10.6667,10.651,10.6589,530500.0
2010-09-10 12:35:00,13.56,13.58,13.55,13.57,561300.0,10.6589,10.6746,10.651,10.6667,561300.0
2010-09-10 12:40:00,13.58,13.58,13.56,13.56,418700.0,10.6746,10.6746,10.6589,10.6589,418700.0
2010-09-10 12:45:00,13.57,13.57,13.56,13.57,276700.0,10.6667,10.6667,10.6589,10.6667,276700.0
2010-09-10 12:50:00,13.57,13.58,13.56,13.57,471000.0,10.6667,10.6746,10.6589,10.6667,471000.0
2010-09-10 12:55:00,13.57,13.58,13.55,13.56,540100.0,10.6667,10.6746,10.651,10.6589,540100.0
2010-09-10 13:00:00,13.56,13.58,13.56,13.57,361900.0,10.6589,10.6746,10.6589,10.6667,361900.0
2010-09-10 13:05:00,13.58,13.59,13.57,13.59,775300.0,10.6746,10.6825,10.6667,10.6825,775300.0
2010-09-10 13:10:00,13.59,13.59,13.58,13.59,182700.0,10.6825,10.6825,10.6746,10.6825,182700.0
2010-09-10 13:15:00,13.59,13.59,13.57,13.57,578800.0,10.6825,10.6825,10.6667,10.6667,578800.0
2010-09-10 13:20:00,13.57,13.58,13.57,13.57,211700.0,10.6667,10.6746,10.6667,10.6667,211700.0
2010-09-10 13:25:00,13.57,13.58,13.56,13.57,340000.0,10.6667,10.6746,10.6589,10.6667,340000.0
2010-09-10 13:30:00,13.58,13.59,13.57,13.58,428000.0,10.6746,10.6825,10.6667,10.6746,428000.0
2010-09-10 13:35:00,13.59,13.59,13.58,13.59,230300.0,10.6825,10.6825,10.6746,10.6825,230300.0
2010-09-10 13:40:00,13.59,13.6,13.58,13.58,1103300.0,10.6825,10.6903,10.6746,10.6746,1103300.0
2010-09-10 13:45:00,13.59,13.59,13.58,13.58,124700.0,10.6825,10.6825,10.6746,10.6746,124700.0
2010-09-10 13:50:00,13.58,13.59,13.56,13.56,656400.0,10.6746,10.6825,10.6589,10.6589,656400.0
2010-09-10 13:55:00,13.56,13.57,13.56,13.56,173100.0,10.6589,10.6667,10.6589,10.6589,173100.0
2010-09-10 14:00:00,13.56,13.57,13.56,13.56,376500.0,10.6589,10.6667,10.6589,10.6589,376500.0
2010-09-10 14:05:00,13.56,13.58,13.56,13.57,674600.0,10.6589,10.6746,10.6589,10.6667,674600.0
2010-09-10 14:10:00,13.57,13.58,13.56,13.56,463400.0,10.6667,10.6746,10.6589,10.6589,463400.0
2010-09-10 14:15:00,13.56,13.57,13.56,13.56,534400.0,10.6589,10.6667,10.6589,10.6589,534400.0
2010-09-10 14:20:00,13.56,13.57,13.55,13.57,720200.0,10.6589,10.6667,10.651,10.6667,720200.0
2010-09-10 14:25:00,13.57,13.59,13.56,13.59,667800.0,10.6667,10.6825,10.6589,10.6825,667800.0
2010-09-10 14:30:00,13.59,13.59,13.58,13.59,507300.0,10.6825,10.6825,10.6746,10.6825,507300.0
2010-09-10 14:35:00,13.59,13.61,13.58,13.6,795700.0,10.6825,10.6982,10.6746,10.6903,795700.0
2010-09-10 14:40:00,13.61,13.63,13.6,13.63,1379400.0,10.6982,10.7139,10.6903,10.7139,1379400.0
2010-09-10 14:45:00,13.62,13.63,13.59,13.59,1938900.0,10.706,10.7139,10.6825,10.6825,1938900.0
2010-09-10 14:50:00,13.59,13.6,13.57,13.57,642000.0,10.6825,10.6903,10.6667,10.6667,642000.0
2010-09-10 14:55:00,13.58,13.59,13.57,13.58,446500.0,10.6746,10.6825,10.6667,10.6746,446500.0
2010-09-10 15:00:00,13.58,13.59,13.57,13.58,548300.0,10.6746,10.6825,10.6667,10.6746,548300.0
2010-09-10 15:05:00,13.58,13.58,13.57,13.57,549100.0,10.6746,10.6746,10.6667,10.6667,549100.0
2010-09-10 15:10:00,13.58,13.58,13.57,13.58,294600.0,10.6746,10.6746,10.6667,10.6746,294600.0
2010-09-10 15:15:00,13.58,13.6,13.57,13.59,879300.0,10.6746,10.6903,10.6667,10.6825,879300.0
2010-09-10 15:20:00,13.59,13.59,13.56,13.58,928100.0,10.6825,10.6825,10.6589,10.6746,928100.0
2010-09-10 15:25:00,13.58,13.62,13.57,13.61,1289500.0,10.6746,10.706,10.6667,10.6982,1289500.0
2010-09-10 15:30:00,13.61,13.64,13.61,13.63,1821500.0,10.6982,10.7218,10.6982,10.7139,1821500.0
2010-09-10 15:35:00,13.64,13.64,13.59,13.6,2018800.0,10.7218,10.7218,10.6825,10.6903,2018800.0
2010-09-10 15:40:00,13.59,13.61,13.58,13.6,1494800.0,10.6825,10.6982,10.6746,10.6903,1494800.0
2010-09-10 15:45:00,13.59,13.62,13.58,13.6,1465700.0,10.6825,10.706,10.6746,10.6903,1465700.0
2010-09-10 15:50:00,13.6,13.6,13.57,13.58,1188100.0,10.6903,10.6903,10.6667,10.6746,1188100.0
2010-09-10 15:55:00,13.58,13.58,13.54,13.55,4756100.0,10.6746,10.6746,10.6432,10.651,4756100.0
2010-09-13 09:30:00,13.93,14.03,13.91,13.99,11829300.0,10.9497,11.0283,10.934,10.9969,11829300.0
2010-09-13 09:35:00,13.99,14.05,13.99,14.02,6220300.0,10.9969,11.044,10.9969,11.0205,6220300.0
2010-09-13 09:40:00,14.02,14.06,14.01,14.02,5459000.0,11.0205,11.0519,11.0126,11.0205,5459000.0
2010-09-13 09:45:00,14.02,14.03,13.99,14.02,5453300.0,11.0205,11.0283,10.9969,11.0205,5453300.0
2010-09-13 09:50:00,14.02,14.03,14.0,14.02,3031400.0,11.0205,11.0283,11.0047,11.0205,3031400.0
2010-09-13 09:55:00,14.01,14.02,13.99,13.99,4147700.0,11.0126,11.0205,10.9969,10.9969,4147700.0
2010-09-13 10:00:00,13.99,14.02,13.99,14.02,2159700.0,10.9969,11.0205,10.9969,11.0205,2159700.0
2010-09-13 10:05:00,14.02,14.04,14.01,14.02,2690600.0,11.0205,11.0362,11.0126,11.0205,2690600.0
2010-09-13 10:10:00,14.02,14.04,14.0,14.02,1807400.0,11.0205,11.0362,11.0047,11.0205,1807400.0
2010-09-13 10:15:00,14.02,14.02,13.99,14.0,1866200.0,11.0205,11.0205,10.9969,11.0047,1866200.0
2010-09-13 10:20:00,14.0,14.01,13.99,14.0,2999300.0,11.0047,11.0126,10.9969,11.0047,2999300.0
2010-09-13 10:25:00,14.0,14.01,13.99,13.99,2388900.0,11.0047,11.0126,10.9969,10.9969,2388900.0
2010-09-13 10:30:00,14.0,14.01,13.99,13.99,2716500.0,11.0047,11.0126,10.9969,10.9969,2716500.0
2010-09-13 10:35:00,14.0,14.0,13.98,13.99,1413700.0,11.0047,11.0047,10.989,10.9969,1413700.0
2010-09-13 10:40:00,13.99,14.0,13.97,13.99,1711600.0,10.9969,11.0047,10.9812,10.9969,1711600.0
2010-09-13 10:45:00,14.0,14.0,13.98,14.0,1434300.0,11.0047,11.0047,10.989,11.0047,1434300.0
2010-09-13 10:50:00,14.0,14.0,13.97,13.98,1938600.0,11.0047,11.0047,10.9812,10.989,1938600.0
2010-09-13 10:55:00,13.98,13.98,13.96,13.96,1847400.0,10.989,10.989,10.9733,10.9733,1847400.0
2010-09-13 11:00:00,13.97,13.97,13.93,13.93,2426700.0,10.9812,10.9812,10.9497,10.9497,2426700.0
2010-09-13 11:05:00,13.94,13.94,13.9,13.91,5270500.0,10.9576,10.9576,10.9261,10.934,5270500.0
2010-09-13 11:10:00,13.91,13.95,13.91,13.94,1608000.0,10.934,10.9654,10.934,10.9576,1608000.0
2010-09-13 11:15:00,13.95,13.98,13.94,13.98,1423800.0,10.9654,10.989,10.9576,10.989,1423800.0
2010-09-13 11:20:00,13.98,13.99,13.97,13.97,1042500.0,10.989,10.9969,10.9812,10.9812,1042500.0
2010-09-13 11:25:00,13.98,13.98,13.95,13.96,867100.0,10.989,10.989,10.9654,10.9733,867100.0
2010-09-13 11:30:00,13.97,13.97,13.93,13.94,1458700.0,10.9812,10.9812,10.9497,10.9576,1458700.0
2010-09-13 11:35:00,13.94,13.95,13.92,13.93,1440500.0,10.9576,10.9654,10.9419,10.9497,1440500.0
2010-09-13 11:40:00,13.94,13.94,13.91,13.91,2522500.0,10.9576,10.9576,10.934,10.934,2522500.0
2010-09-13 11:45:00,13.92,13.94,13.91,13.93,1135600.0,10.9419,10.9576,10.934,10.9497,1135600.0
2010-09-13 11:50:00,13.93,13.93,13.92,13.93,511200.0,10.9497,10.9497,10.9419,10.9497,511200.0
2010-09-13 11:55:00,13.92,13.96,13.92,13.96,2123500.0,10.9419,10.9733,10.9419,10.9733,2123500.0
2010-09-13 12:00:00,13.96,13.97,13.94,13.95,1686700.0,10.9733,10.9812,10.9576,10.9654,1686700.0
2010-09-13 12:05:00,13.95,13.96,13.93,13.94,1402200.0,10.9654,10.9733,10.9497,10.9576,1402200.0
2010-09-13 12:10:00,13.93,13.95,13.93,13.94,1604600.0,10.9497,10.9654,10.9497,10.9576,1604600.0
2010-09-13 12:15:00,13.94,13.94,13.91,13.91,1119700.0,10.9576,10.9576,10.934,10.934,1119700.0
2010-09-13 12:20:00,13.92,13.93,13.87,13.89,3510000.0,10.9419,10.9497,10.9025,10.9183,3510000.0
2010-09-13 12:25:00,13.89,13.9,13.88,13.89,921100.0,10.9183,10.9261,10.9104,10.9183,921100.0
2010-09-13 12:30:00,13.89,13.9,13.87,13.88,3029500.0,10.9183,10.9261,10.9025,10.9104,3029500.0
2010-09-13 12:35:00,13.88,13.91,13.87,13.91,2954700.0,10.9104,10.934,10.9025,10.934,2954700.0
2010-09-13 12:40:00,13.9,13.92,13.9,13.92,1045500.0,10.9261,10.9419,10.9261,10.9419,1045500.0
2010-09-13 12:45:00,13.92,13.93,13.91,13.91,1053300.0,10.9419,10.9497,10.934,10.934,1053300.0
2010-09-13 12:50:00,13.92,13.92,13.9,13.91,670400.0,10.9419,10.9419,10.9261,10.934,670400.0
2010-09-13 12:55:00,13.92,13.93,13.91,13.92,414000.0,10.9419,10.9497,10.934,10.9419,414000.0
2010-09-13 13:00:00,13.92,13.94,13.9,13.92,1596800.0,10.9419,10.9576,10.9261,10.9419,1596800.0
2010-09-13 13:05:00,13.91,13.92,13.9,13.91,241200.0,10.934,10.9419,10.9261,10.934,241200.0
2010-09-13 13:10:00,13.91,13.93,13.91,13.91,591200.0,10.934,10.9497,10.934,10.934,591200.0
2010-09-13 13:15:00,13.91,13.92,13.89,13.9,897100.0,10.934,10.9419,10.9183,10.9261,897100.0
2010-09-13 13:20:00,13.9,13.94,13.9,13.93,834200.0,10.9261,10.9576,10.9261,10.9497,834200.0
2010-09-13 13:25:00,13.93,13.94,13.9,13.91,1299900.0,10.9497,10.9576,10.9261,10.934,1299900.0
2010-09-13 13:30:00,13.91,13.92,13.9,13.9,1357700.0,10.934,10.9419,10.9261,10.9261,1357700.0
2010-09-13 13:35:00,13.91,13.92,13.9,13.91,355600.0,10.934,10.9419,10.9261,10.934,355600.0
2010-09-13 13:40:00,13.92,13.92,13.89,13.91,794200.0,10.9419,10.9419,10.9183,10.934,794200.0
2010-09-13 13:45:00,13.91,13.93,13.9,13.93,382800.0,10.934,10.9497,10.9261,10.9497,382800.0
2010-09-13 13:50:00,13.92,13.93,13.91,13.91,654000.0,10.9419,10.9497,10.934,10.934,654000.0
2010-09-13 13:55:00,13.92,13.92,13.91,13.91,99300.0,10.9419,10.9419,10.934,10.934,99300.0
2010-09-13 14:00:00,13.92,13.92,13.9,13.91,708300.0,10.9419,10.9419,10.9261,10.934,708300.0
2010-09-13 14:05:00,13.91,13.92,13.88,13.89,959400.0,10.934,10.9419,10.9104,10.9183,959400.0
2010-09-13 14:10:00,13.9,13.9,13.88,13.9,466700.0,10.9261,10.9261,10.9104,10.9261,466700.0
2010-09-13 14:15:00,13.89,13.92,13.89,13.92,434100.0,10.9183,10.9419,10.9183,10.9419,434100.0
2010-09-13 14:20:00,13.92,13.93,13.9,13.91,846400.0,10.9419,10.9497,10.9261,10.934,846400.0
2010-09-13 14:25:00,13.91,13.93,13.91,13.93,1381200.0,10.934,10.9497,10.934,10.9497,1381200.0
2010-09-13 14:30:00,13.93,13.95,13.92,13.93,1202100.0,10.9497,10.9654,10.9419,10.9497,1202100.0
2010-09-13 14:35:00,13.93,13.95,13.93,13.93,643500.0,10.9497,10.9654,10.9497,10.9497,643500.0
2010-09-13 14:40:00,13.93,13.95,13.92,13.95,735400.0,10.9497,10.9654,10.9419,10.9654,735400.0
2010-09-13 14:45:00,13.94,13.96,13.94,13.94,915900.0,10.9576,10.9733,10.9576,10.9576,915900.0
2010-09-13 14:50:00,13.94,13.95,13.93,13.94,1294000.0,10.9576,10.9654,10.9497,10.9576,1294000.0
2010-09-13 14:55:00,13.94,13.96,13.93,13.95,695800.0,10.9576,10.9733,10.9497,10.9654,695800.0
2010-09-13 15:00:00,13.96,13.97,13.95,13.95,1125300.0,10.9733,10.9812,10.9654,10.9654,1125300.0
2010-09-13 15:05:00,13.96,13.96,13.92,13.93,917600.0,10.9733,10.9733,10.9419,10.9497,917600.0
2010-09-13 15:10:00,13.92,13.95,13.92,13.93,790800.0,10.9419,10.9654,10.9419,10.9497,790800.0
2010-09-13 15:15:00,13.94,13.95,13.93,13.94,520300.0,10.9576,10.9654,10.9497,10.9576,520300.0
2010-09-13 15:20:00,13.95,13.95,13.91,13.93,1999300.0,10.9654,10.9654,10.934,10.9497,1999300.0
2010-09-13 15:25:00,13.93,13.95,13.91,13.94,1822900.0,10.9497,10.9654,10.934,10.9576,1822900.0
2010-09-13 15:30:00,13.94,13.95,13.93,13.93,1152100.0,10.9576,10.9654,10.9497,10.9497,1152100.0
2010-09-13 15:35:00,13.93,13.96,13.93,13.95,1509500.0,10.9497,10.9733,10.9497,10.9654,1509500.0
2010-09-13 15:40:00,13.96,13.97,13.95,13.97,2612800.0,10.9733,10.9812,10.9654,10.9812,2612800.0
2010-09-13 15:45:00,13.97,13.98,13.96,13.98,2225300.0,10.9812,10.989,10.9733,10.989,2225300.0
2010-09-13 15:50:00,13.98,13.99,13.97,13.98,3075000.0,10.989,10.9969,10.9812,10.989,3075000.0
2010-09-13 15:55:00,13.99,13.99,13.95,13.96,7226200.0,10.9969,10.9969,10.9654,10.9733,7226200.0
2010-09-14 09:30:00,13.96,13.97,13.84,13.85,4724900.0,10.9733,10.9812,10.879,10.8868,4724900.0
2010-09-14 09:35:00,13.84,13.86,13.76,13.81,5318000.0,10.879,10.8947,10.8161,10.8554,5318000.0
2010-09-14 09:40:00,13.81,13.81,13.64,13.65,7713400.0,10.8554,10.8554,10.7218,10.7296,7713400.0
2010-09-14 09:45:00,13.66,13.76,13.65,13.71,4509300.0,10.7375,10.8161,10.7296,10.7768,4509300.0
2010-09-14 09:50:00,13.72,13.77,13.72,13.75,2177500.0,10.7846,10.8239,10.7846,10.8082,2177500.0
2010-09-14 09:55:00,13.74,13.75,13.72,13.75,1668100.0,10.8004,10.8082,10.7846,10.8082,1668100.0
2010-09-14 10:00:00,13.75,13.78,13.71,13.77,1807400.0,10.8082,10.8318,10.7768,10.8239,1807400.0
2010-09-14 10:05:00,13.76,13.78,13.74,13.76,2016800.0,10.8161,10.8318,10.8004,10.8161,2016800.0
2010-09-14 10:10:00,13.76,13.78,13.74,13.77,1675200.0,10.8161,10.8318,10.8004,10.8239,1675200.0
2010-09-14 10:15:00,13.76,13.77,13.75,13.77,1137900.0,10.8161,10.8239,10.8082,10.8239,1137900.0
2010-09-14 10:20:00,13.77,13.8,13.76,13.79,1860800.0,10.8239,10.8475,10.8161,10.8397,1860800.0
2010-09-14 10:25:00,13.79,13.82,13.78,13.79,2496500.0,10.8397,10.8632,10.8318,10.8397,2496500.0
2010-09-14 10:30:00,13.79,13.8,13.76,13.77,1102300.0,10.8397,10.8475,10.8161,10.8239,1102300.0
2010-09-14 10:35:00,13.77,13.79,13.77,13.78,720000.0,10.8239,10.8397,10.8239,10.8318,720000.0
2010-09-14 10:40:00,13.79,13.8,13.77,13.8,825500.0,10.8397,10.8475,10.8239,10.8475,825500.0
2010-09-14 10:45:00,13.8,13.83,13.79,13.82,1593700.0,10.8475,10.8711,10.8397,10.8632,1593700.0
2010-09-14 10:50:00,13.81,13.82,13.8,13.8,611200.0,10.8554,10.8632,10.8475,10.8475,611200.0
2010-09-14 10:55:00,13.8,13.81,13.76,13.76,1784300.0,10.8475,10.8554,10.8161,10.8161,1784300.0
2010-09-14 11:00:00,13.76,13.79,13.75,13.78,1773500.0,10.8161,10.8397,10.8082,10.8318,1773500.0
2010-09-14 11:05:00,13.78,13.82,13.77,13.82,1016400.0,10.8318,10.8632,10.8239,10.8632,1016400.0
2010-09-14 11:10:00,13.82,13.85,13.79,13.84,1649900.0,10.8632,10.8868,10.8397,10.879,1649900.0
2010-09-14 11:15:00,13.85,13.86,13.83,13.83,1618000.0,10.8868,10.8947,10.8711,10.8711,1618000.0
2010-09-14 11:20:00,13.83,13.84,13.82,13.82,985800.0,10.8711,10.879,10.8632,10.8632,985800.0
2010-09-14 11:25:00,13.82,13.82,13.79,13.81,1357400.0,10.8632,10.8632,10.8397,10.8554,1357400.0
2010-09-14 11:30:00,13.8,13.84,13.8,13.84,1498100.0,10.8475,10.879,10.8475,10.879,1498100.0
2010-09-14 11:35:00,13.84,13.84,13.8,13.83,2714600.0,10.879,10.879,10.8475,10.8711,2714600.0
2010-09-14 11:40:00,13.82,13.84,13.81,13.83,1008600.0,10.8632,10.879,10.8554,10.8711,1008600.0
2010-09-14 11:45:00,13.83,13.84,13.81,13.82,922100.0,10.8711,10.879,10.8554,10.8632,922100.0
2010-09-14 11:50:00,13.81,13.83,13.79,13.79,885400.0,10.8554,10.8711,10.8397,10.8397,885400.0
2010-09-14 11:55:00,13.79,13.82,13.78,13.82,803600.0,10.8397,10.8632,10.8318,10.8632,803600.0
2010-09-14 12:00:00,13.81,13.82,13.8,13.8,1046900.0,10.8554,10.8632,10.8475,10.8475,1046900.0
2010-09-14 12:05:00,13.81,13.84,13.8,13.82,1133600.0,10.8554,10.879,10.8475,10.8632,1133600.0
2010-09-14 12:10:00,13.81,13.82,13.79,13.8,1355900.0,10.8554,10.8632,10.8397,10.8475,1355900.0
2010-09-14 12:15:00,13.81,13.81,13.77,13.79,1270000.0,10.8554,10.8554,10.8239,10.8397,1270000.0
2010-09-14 12:20:00,13.79,13.8,13.79,13.8,424600.0,10.8397,10.8475,10.8397,10.8475,424600.0
2010-09-14 12:25:00,13.79,13.8,13.76,13.77,1826600.0,10.8397,10.8475,10.8161,10.8239,1826600.0
2010-09-14 12:30:00,13.78,13.78,13.75,13.78,1334000.0,10.8318,10.8318,10.8082,10.8318,1334000.0
2010-09-14 12:35:00,13.78,13.78,13.76,13.77,566900.0,10.8318,10.8318,10.8161,10.8239,566900.0
2010-09-14 12:40:00,13.77,13.78,13.76,13.78,411600.0,10.8239,10.8318,10.8161,10.8318,411600.0
2010-09-14 12:45:00,13.77,13.79,13.75,13.76,1180600.0,10.8239,10.8397,10.8082,10.8161,1180600.0
2010-09-14 12:50:00,13.76,13.77,13.75,13.75,993500.0,10.8161,10.8239,10.8082,10.8082,993500.0
2010-09-14 12:55:00,13.75,13.77,13.75,13.75,1211300.0,10.8082,10.8239,10.8082,10.8082,1211300.0
2010-09-14 13:00:00,13.75,13.76,13.74,13.75,933000.0,10.8082,10.8161,10.8004,10.8082,933000.0
2010-09-14 13:05:00,13.76,13.76,13.74,13.76,756400.0,10.8161,10.8161,10.8004,10.8161,756400.0
2010-09-14 13:10:00,13.76,13.76,13.74,13.74,554900.0,10.8161,10.8161,10.8004,10.8004,554900.0
2010-09-14 13:15:00,13.75,13.75,13.73,13.73,828600.0,10.8082,10.8082,10.7925,10.7925,828600.0
2010-09-14 13:20:00,13.73,13.74,13.71,13.72,1190200.0,10.7925,10.8004,10.7768,10.7846,1190200.0
2010-09-14 13:25:00,13.71,13.72,13.7,13.7,1304100.0,10.7768,10.7846,10.7689,10.7689,1304100.0
2010-09-14 13:30:00,13.71,13.72,13.7,13.72,371000.0,10.7768,10.7846,10.7689,10.7846,371000.0
2010-09-14 13:35:00,13.71,13.72,13.7,13.71,1046000.0,10.7768,10.7846,10.7689,10.7768,1046000.0
2010-09-14 13:40:00,13.72,13.72,13.7,13.7,411600.0,10.7846,10.7846,10.7689,10.7689,411600.0
2010-09-14 13:45:00,13.7,13.71,13.66,13.67,2568500.0,10.7689,10.7768,10.7375,10.7453,2568500.0
2010-09-14 13:50:00,13.67,13.68,13.65,13.68,2123500.0,10.7453,10.7532,10.7296,10.7532,2123500.0
2010-09-14 13:55:00,13.68,13.69,13.66,13.69,2570600.0,10.7532,10.7611,10.7375,10.7611,2570600.0
2010-09-14 14:00:00,13.69,13.71,13.68,13.7,1266500.0,10.7611,10.7768,10.7532,10.7689,1266500.0
2010-09-14 14:05:00,13.7,13.71,13.7,13.7,566000.0,10.7689,10.7768,10.7689,10.7689,566000.0
2010-09-14 14:10:00,13.7,13.71,13.68,13.69,798300.0,10.7689,10.7768,10.7532,10.7611,798300.0
2010-09-14 14:15:00,13.69,13.7,13.68,13.7,979800.0,10.7611,10.7689,10.7532,10.7689,979800.0
2010-09-14 14:20:00,13.7,13.72,13.68,13.71,2420600.0,10.7689,10.7846,10.7532,10.7768,2420600.0
2010-09-14 14:25:00,13.72,13.72,13.67,13.68,1737700.0,10.7846,10.7846,10.7453,10.7532,1737700.0
2010-09-14 14:30:00,13.68,13.68,13.66,13.66,876400.0,10.7532,10.7532,10.7375,10.7375,876400.0
2010-09-14 14:35:00,13.66,13.69,13.66,13.69,1912200.0,10.7375,10.7611,10.7375,10.7611,1912200.0
2010-09-14 14:40:00,13.69,13.71,13.68,13.7,1264700.0,10.7611,10.7768,10.7532,10.7689,1264700.0
2010-09-14 14:45:00,13.69,13.7,13.69,13.7,528200.0,10.7611,10.7689,10.7611,10.7689,528200.0
2010-09-14 14:50:00,13.7,13.71,13.69,13.71,1051600.0,10.7689,10.7768,10.7611,10.7768,1051600.0
2010-09-14 14:55:00,13.7,13.72,13.7,13.72,1353700.0,10.7689,10.7846,10.7689,10.7846,1353700.0
2010-09-14 15:00:00,13.72,13.74,13.71,13.74,1855500.0,10.7846,10.8004,10.7768,10.8004,1855500.0
2010-09-14 15:05:00,13.74,13.74,13.72,13.73,938000.0,10.8004,10.8004,10.7846,10.7925,938000.0
2010-09-14 15:10:00,13.73,13.75,13.72,13.73,1352400.0,10.7925,10.8082,10.7846,10.7925,1352400.0
2010-09-14 15:15:00,13.73,13.73,13.71,13.71,1258100.0,10.7925,10.7925,10.7768,10.7768,1258100.0
2010-09-14 15:20:00,13.72,13.77,13.71,13.75,1494100.0,10.7846,10.8239,10.7768,10.8082,1494100.0
2010-09-14 15:25:00,13.76,13.78,13.75,13.77,1709000.0,10.8161,10.8318,10.8082,10.8239,1709000.0
2010-09-14 15:30:00,13.76,13.78,13.76,13.78,1059300.0,10.8161,10.8318,10.8161,10.8318,1059300.0
2010-09-14 15:35:00,13.77,13.79,13.77,13.78,1898400.0,10.8239,10.8397,10.8239,10.8318,1898400.0
2010-09-14 15:40:00,13.78,13.79,13.73,13.74,1976700.0,10.8318,10.8397,10.7925,10.8004,1976700.0
2010-09-14 15:45:00,13.74,13.76,13.73,13.76,3368100.0,10.8004,10.8161,10.7925,10.8161,3368100.0
2010-09-14 15:50:00,13.76,13.76,13.72,13.73,2280200.0,10.8161,10.8161,10.7846,10.7925,2280200.0
2010-09-14 15:55:00,13.72,13.74,13.68,13.68,5859900.0,10.7846,10.8004,10.7532,10.7532,5859900.0
2010-09-15 09:30:00,13.62,13.65,13.54,13.58,8016300.0,10.706,10.7296,10.6432,10.6746,8016300.0
2010-09-15 09:35:00,13.58,13.59,13.53,13.56,2787400.0,10.6746,10.6825,10.6353,10.6589,2787400.0
2010-09-15 09:40:00,13.55,13.61,13.52,13.58,4389500.0,10.651,10.6982,10.6274,10.6746,4389500.0
2010-09-15 09:45:00,13.58,13.58,13.51,13.52,3196500.0,10.6746,10.6746,10.6196,10.6274,3196500.0
2010-09-15 09:50:00,13.52,13.55,13.51,13.54,3537100.0,10.6274,10.651,10.6196,10.6432,3537100.0
2010-09-15 09:55:00,13.53,13.55,13.51,13.54,3123800.0,10.6353,10.651,10.6196,10.6432,3123800.0
2010-09-15 10:00:00,13.54,13.56,13.53,13.55,2496500.0,10.6432,10.6589,10.6353,10.651,2496500.0
2010-09-15 10:05:00,13.55,13.58,13.54,13.57,2177100.0,10.651,10.6746,10.6432,10.6667,2177100.0
2010-09-15 10:10:00,13.57,13.58,13.56,13.57,1730900.0,10.6667,10.6746,10.6589,10.6667,1730900.0
2010-09-15 10:15:00,13.57,13.6,13.57,13.58,2443100.0,10.6667,10.6903,10.6667,10.6746,2443100.0
2010-09-15 10:20:00,13.59,13.59,13.55,13.57,2575800.0,10.6825,10.6825,10.651,10.6667,2575800.0
2010-09-15 10:25:00,13.57,13.57,13.54,13.55,1019400.0,10.6667,10.6667,10.6432,10.651,1019400.0
2010-09-15 10:30:00,13.55,13.55,13.53,13.53,1989100.0,10.651,10.651,10.6353,10.6353,1989100.0
2010-09-15 10:35:00,13.53,13.55,13.51,13.55,4223400.0,10.6353,10.651,10.6196,10.651,4223400.0
2010-09-15 10:40:00,13.54,13.6,13.54,13.59,5163300.0,10.6432,10.6903,10.6432,10.6825,5163300.0
2010-09-15 10:45:00,13.59,13.61,13.58,13.6,2983900.0,10.6825,10.6982,10.6746,10.6903,2983900.0
2010-09-15 10:50:00,13.59,13.6,13.57,13.57,673000.0,10.6825,10.6903,10.6667,10.6667,673000.0
2010-09-15 10:55:00,13.57,13.59,13.56,13.58,1292900.0,10.6667,10.6825,10.6589,10.6746,1292900.0
2010-09-15 11:00:00,13.59,13.6,13.56,13.57,2053400.0,10.6825,10.6903,10.6589,10.6667,2053400.0
2010-09-15 11:05:00,13.56,13.57,13.55,13.56,758900.0,10.6589,10.6667,10.651,10.6589,758900.0
2010-09-15 11:10:00,13.56,13.58,13.55,13.57,1070600.0,10.6589,10.6746,10.651,10.6667,1070600.0
2010-09-15 11:15:00,13.57,13.59,13.56,13.58,1220600.0,10.6667,10.6825,10.6589,10.6746,1220600.0
2010-09-15 11:20:00,13.58,13.59,13.56,13.58,1370500.0,10.6746,10.6825,10.6589,10.6746,1370500.0
2010-09-15 11:25:00,13.59,13.6,13.58,13.6,888600.0,10.6825,10.6903,10.6746,10.6903,888600.0
2010-09-15 11:30:00,13.59,13.6,13.57,13.57,1089200.0,10.6825,10.6903,10.6667,10.6667,1089200.0
2010-09-15 11:35:00,13.57,13.63,13.57,13.62,1793700.0,10.6667,10.7139,10.6667,10.706,1793700.0
2010-09-15 11:40:00,13.62,13.66,13.62,13.65,1707700.0,10.706,10.7375,10.706,10.7296,1707700.0
2010-09-15 11:45:00,13.65,13.68,13.63,13.65,2047900.0,10.7296,10.7532,10.7139,10.7296,2047900.0
2010-09-15 11:50:00,13.65,13.66,13.62,13.66,1025800.0,10.7296,10.7375,10.706,10.7375,1025800.0
2010-09-15 11:55:00,13.66,13.67,13.65,13.65,748700.0,10.7375,10.7453,10.7296,10.7296,748700.0
2010-09-15 12:00:00,13.65,13.67,13.65,13.67,414200.0,10.7296,10.7453,10.7296,10.7453,414200.0
2010-09-15 12:05:00,13.66,13.67,13.64,13.64,700400.0,10.7375,10.7453,10.7218,10.7218,700400.0
2010-09-15 12:10:00,13.65,13.66,13.64,13.64,867900.0,10.7296,10.7375,10.7218,10.7218,867900.0
2010-09-15 12:15:00,13.65,13.67,13.62,13.66,1209500.0,10.7296,10.7453,10.706,10.7375,1209500.0
2010-09-15 12:20:00,13.66,13.7,13.66,13.69,991000.0,10.7375,10.7689,10.7375,10.7611,991000.0
2010-09-15 12:25:00,13.7,13.72,13.69,13.72,1360200.0,10.7689,10.7846,10.7611,10.7846,1360200.0
2010-09-15 12:30:00,13.71,13.74,13.69,13.73,1857800.0,10.7768,10.8004,10.7611,10.7925,1857800.0
2010-09-15 12:35:00,13.73,13.74,13.71,13.73,1672000.0,10.7925,10.8004,10.7768,10.7925,1672000.0
2010-09-15 12:40:00,13.73,13.73,13.72,13.72,867400.0,10.7925,10.7925,10.7846,10.7846,867400.0
2010-09-15 12:45:00,13.73,13.73,13.7,13.73,1641300.0,10.7925,10.7925,10.7689,10.7925,1641300.0
2010-09-15 12:50:00,13.72,13.72,13.71,13.71,392700.0,10.7846,10.7846,10.7768,10.7768,392700.0
2010-09-15 12:55:00,13.71,13.72,13.71,13.72,643500.0,10.7768,10.7846,10.7768,10.7846,643500.0
2010-09-15 13:00:00,13.72,13.74,13.71,13.74,930300.0,10.7846,10.8004,10.7768,10.8004,930300.0
2010-09-15 13:05:00,13.74,13.77,13.73,13.77,1115600.0,10.8004,10.8239,10.7925,10.8239,1115600.0
2010-09-15 13:10:00,13.77,13.77,13.75,13.76,1044300.0,10.8239,10.8239,10.8082,10.8161,1044300.0
2010-09-15 13:15:00,13.75,13.79,13.75,13.79,1078000.0,10.8082,10.8397,10.8082,10.8397,1078000.0
2010-09-15 13:20:00,13.79,13.79,13.77,13.78,721200.0,10.8397,10.8397,10.8239,10.8318,721200.0
2010-09-15 13:25:00,13.78,13.78,13.77,13.77,279000.0,10.8318,10.8318,10.8239,10.8239,279000.0
2010-09-15 13:30:00,13.77,13.78,13.75,13.76,1214200.0,10.8239,10.8318,10.8082,10.8161,1214200.0
2010-09-15 13:35:00,13.76,13.77,13.76,13.76,370500.0,10.8161,10.8239,10.8161,10.8161,370500.0
2010-09-15 13:40:00,13.77,13.77,13.76,13.77,217000.0,10.8239,10.8239,10.8161,10.8239,217000.0
2010-09-15 13:45:00,13.76,13.77,13.74,13.74,963500.0,10.8161,10.8239,10.8004,10.8004,963500.0
2010-09-15 13:50:00,13.74,13.77,13.74,13.77,1110200.0,10.8004,10.8239,10.8004,10.8239,1110200.0
2010-09-15 13:55:00,13.76,13.78,13.76,13.76,804100.0,10.8161,10.8318,10.8161,10.8161,804100.0
2010-09-15 14:00:00,13.76,13.77,13.75,13.76,600600.0,10.8161,10.8239,10.8082,10.8161,600600.0
2010-09-15 14:05:00,13.77,13.78,13.76,13.77,482600.0,10.8239,10.8318,10.8161,10.8239,482600.0
2010-09-15 14:10:00,13.77,13.78,13.75,13.76,630500.0,10.8239,10.8318,10.8082,10.8161,630500.0
2010-09-15 14:15:00,13.75,13.77,13.72,13.74,1624000.0,10.8082,10.8239,10.7846,10.8004,1624000.0
2010-09-15 14:20:00,13.74,13.75,13.73,13.74,620900.0,10.8004,10.8082,10.7925,10.8004,620900.0
2010-09-15 14:25:00,13.75,13.76,13.73,13.75,1011300.0,10.8082,10.8161,10.7925,10.8082,1011300.0
2010-09-15 14:30:00,13.74,13.76,13.72,13.72,1153700.0,10.8004,10.8161,10.7846,10.7846,1153700.0
2010-09-15 14:35:00,13.73,13.75,13.72,13.74,874100.0,10.7925,10.8082,10.7846,10.8004,874100.0
2010-09-15 14:40:00,13.74,13.75,13.72,13.73,788800.0,10.8004,10.8082,10.7846,10.7925,788800.0
2010-09-15 14:45:00,13.73,13.74,13.72,13.72,384300.0,10.7925,10.8004,10.7846,10.7846,384300.0
2010-09-15 14:50:00,13.72,13.76,13.7,13.76,2377500.0,10.7846,10.8161,10.7689,10.8161,2377500.0
2010-09-15 14:55:00,13.75,13.76,13.74,13.76,578400.0,10.8082,10.8161,10.8004,10.8161,578400.0
2010-09-15 15:00:00,13.75,13.76,13.74,13.75,1021400.0,10.8082,10.8161,10.8004,10.8082,1021400.0
2010-09-15 15:05:00,13.76,13.76,13.74,13.74,1493900.0,10.8161,10.8161,10.8004,10.8004,1493900.0
2010-09-15 15:10:00,13.74,13.76,13.72,13.73,1024600.0,10.8004,10.8161,10.7846,10.7925,1024600.0
2010-09-15 15:15:00,13.72,13.73,13.72,13.73,437500.0,10.7846,10.7925,10.7846,10.7925,437500.0
2010-09-15 15:20:00,13.73,13.76,13.72,13.75,1395200.0,10.7925,10.8161,10.7846,10.8082,1395200.0
2010-09-15 15:25:00,13.75,13.79,13.74,13.78,2684300.0,10.8082,10.8397,10.8004,10.8318,2684300.0
2010-09-15 15:30:00,13.77,13.78,13.76,13.76,1334700.0,10.8239,10.8318,10.8161,10.8161,1334700.0
2010-09-15 15:35:00,13.77,13.78,13.76,13.76,873200.0,10.8239,10.8318,10.8161,10.8161,873200.0
2010-09-15 15:40:00,13.76,13.77,13.74,13.74,1572300.0,10.8161,10.8239,10.8004,10.8004,1572300.0
2010-09-15 15:45:00,13.74,13.76,13.74,13.75,2079800.0,10.8004,10.8161,10.8004,10.8082,2079800.0
2010-09-15 15:50:00,13.74,13.75,13.73,13.74,1766600.0,10.8004,10.8082,10.7925,10.8004,1766600.0
2010-09-15 15:55:00,13.74,13.75,13.71,13.72,4957900.0,10.8004,10.8082,10.7768,10.7846,4957900.0
2010-09-16 09:30:00,13.62,13.66,13.57,13.57,5389600.0,10.706,10.7375,10.6667,10.6667,5389600.0
2010-09-16 09:35:00,13.57,13.64,13.55,13.62,4242300.0,10.6667,10.7218,10.651,10.706,4242300.0
2010-09-16 09:40:00,13.64,13.64,13.59,13.62,2839300.0,10.7218,10.7218,10.6825,10.706,2839300.0
2010-09-16 09:45:00,13.62,13.64,13.59,13.64,1870300.0,10.706,10.7218,10.6825,10.7218,1870300.0
2010-09-16 09:50:00,13.64,13.65,13.61,13.63,1595600.0,10.7218,10.7296,10.6982,10.7139,1595600.0
2010-09-16 09:55:00,13.63,13.65,13.6,13.6,1525900.0,10.7139,10.7296,10.6903,10.6903,1525900.0
2010-09-16 10:00:00,13.6,13.65,13.56,13.62,3299800.0,10.6903,10.7296,10.6589,10.706,3299800.0
2010-09-16 10:05:00,13.63,13.63,13.58,13.6,3349800.0,10.7139,10.7139,10.6746,10.6903,3349800.0
2010-09-16 10:10:00,13.6,13.61,13.57,13.57,1551200.0,10.6903,10.6982,10.6667,10.6667,1551200.0
2010-09-16 10:15:00,13.57,13.58,13.55,13.57,2058200.0,10.6667,10.6746,10.651,10.6667,2058200.0
2010-09-16 10:20:00,13.56,13.58,13.56,13.56,1795200.0,10.6589,10.6746,10.6589,10.6589,1795200.0
2010-09-16 10:25:00,13.57,13.58,13.55,13.57,2169900.0,10.6667,10.6746,10.651,10.6667,2169900.0
2010-09-16 10:30:00,13.56,13.57,13.53,13.56,2190200.0,10.6589,10.6667,10.6353,10.6589,2190200.0
2010-09-16 10:35:00,13.56,13.57,13.54,13.54,1264000.0,10.6589,10.6667,10.6432,10.6432,1264000.0
2010-09-16 10:40:00,13.54,13.57,13.53,13.57,1054200.0,10.6432,10.6667,10.6353,10.6667,1054200.0
2010-09-16 10:45:00,13.57,13.57,13.55,13.56,1040500.0,10.6667,10.6667,10.651,10.6589,1040500.0
2010-09-16 10:50:00,13.56,13.58,13.55,13.56,2184600.0,10.6589,10.6746,10.651,10.6589,2184600.0
2010-09-16 10:55:00,13.56,13.57,13.56,13.57,300400.0,10.6589,10.6667,10.6589,10.6667,300400.0
2010-09-16 11:00:00,13.57,13.57,13.55,13.57,661500.0,10.6667,10.6667,10.651,10.6667,661500.0
2010-09-16 11:05:00,13.57,13.59,13.56,13.57,1694100.0,10.6667,10.6825,10.6589,10.6667,1694100.0
2010-09-16 11:10:00,13.57,13.58,13.57,13.57,345800.0,10.6667,10.6746,10.6667,10.6667,345800.0
2010-09-16 11:15:00,13.58,13.58,13.56,13.57,737200.0,10.6746,10.6746,10.6589,10.6667,737200.0
2010-09-16 11:20:00,13.56,13.57,13.56,13.57,413600.0,10.6589,10.6667,10.6589,10.6667,413600.0
2010-09-16 11:25:00,13.56,13.57,13.55,13.55,868000.0,10.6589,10.6667,10.651,10.651,868000.0
2010-09-16 11:30:00,13.55,13.56,13.52,13.53,3314600.0,10.651,10.6589,10.6274,10.6353,3314600.0
2010-09-16 11:35:00,13.52,13.55,13.52,13.55,618600.0,10.6274,10.651,10.6274,10.651,618600.0
2010-09-16 11:40:00,13.55,13.57,13.54,13.56,1908600.0,10.651,10.6667,10.6432,10.6589,1908600.0
2010-09-16 11:45:00,13.56,13.58,13.56,13.57,1538000.0,10.6589,10.6746,10.6589,10.6667,1538000.0
2010-09-16 11:50:00,13.57,13.58,13.54,13.56,1783400.0,10.6667,10.6746,10.6432,10.6589,1783400.0
2010-09-16 11:55:00,13.56,13.57,13.55,13.57,467000.0,10.6589,10.6667,10.651,10.6667,467000.0
2010-09-16 12:00:00,13.56,13.57,13.56,13.56,219100.0,10.6589,10.6667,10.6589,10.6589,219100.0
2010-09-16 12:05:00,13.56,13.57,13.55,13.56,341800.0,10.6589,10.6667,10.651,10.6589,341800.0
2010-09-16 12:10:00,13.56,13.56,13.52,13.53,1301300.0,10.6589,10.6589,10.6274,10.6353,1301300.0
2010-09-16 12:15:00,13.52,13.55,13.52,13.55,1214800.0,10.6274,10.651,10.6274,10.651,1214800.0
2010-09-16 12:20:00,13.55,13.56,13.53,13.54,1266000.0,10.651,10.6589,10.6353,10.6432,1266000.0
2010-09-16 12:25:00,13.55,13.56,13.54,13.54,765200.0,10.651,10.6589,10.6432,10.6432,765200.0
2010-09-16 12:30:00,13.54,13.56,13.54,13.56,708200.0,10.6432,10.6589,10.6432,10.6589,708200.0
2010-09-16 12:35:00,13.56,13.56,13.55,13.56,268500.0,10.6589,10.6589,10.651,10.6589,268500.0
2010-09-16 12:40:00,13.56,13.56,13.55,13.56,627400.0,10.6589,10.6589,10.651,10.6589,627400.0
2010-09-16 12:45:00,13.56,13.56,13.53,13.53,647800.0,10.6589,10.6589,10.6353,10.6353,647800.0
2010-09-16 12:50:00,13.53,13.55,13.53,13.54,1219100.0,10.6353,10.651,10.6353,10.6432,1219100.0
2010-09-16 12:55:00,13.53,13.55,13.53,13.54,785400.0,10.6353,10.651,10.6353,10.6432,785400.0
2010-09-16 13:00:00,13.55,13.55,13.53,13.53,751100.0,10.651,10.651,10.6353,10.6353,751100.0
2010-09-16 13:05:00,13.54,13.55,13.53,13.54,1005100.0,10.6432,10.651,10.6353,10.6432,1005100.0
2010-09-16 13:10:00,13.54,13.55,13.53,13.55,789100.0,10.6432,10.651,10.6353,10.651,789100.0
2010-09-16 13:15:00,13.55,13.55,13.53,13.53,1463300.0,10.651,10.651,10.6353,10.6353,1463300.0
2010-09-16 13:20:00,13.54,13.54,13.52,13.52,649900.0,10.6432,10.6432,10.6274,10.6274,649900.0
2010-09-16 13:25:00,13.52,13.54,13.52,13.54,969400.0,10.6274,10.6432,10.6274,10.6432,969400.0
2010-09-16 13:30:00,13.54,13.54,13.52,13.52,329400.0,10.6432,10.6432,10.6274,10.6274,329400.0
2010-09-16 13:35:00,13.52,13.53,13.52,13.53,163100.0,10.6274,10.6353,10.6274,10.6353,163100.0
2010-09-16 13:40:00,13.52,13.54,13.51,13.53,1674800.0,10.6274,10.6432,10.6196,10.6353,1674800.0
2010-09-16 13:45:00,13.53,13.54,13.52,13.52,886900.0,10.6353,10.6432,10.6274,10.6274,886900.0
2010-09-16 13:50:00,13.52,13.53,13.52,13.52,187800.0,10.6274,10.6353,10.6274,10.6274,187800.0
2010-09-16 13:55:00,13.52,13.53,13.52,13.53,375500.0,10.6274,10.6353,10.6274,10.6353,375500.0
2010-09-16 14:00:00,13.53,13.55,13.52,13.54,1283400.0,10.6353,10.651,10.6274,10.6432,1283400.0
2010-09-16 14:05:00,13.54,13.55,13.53,13.55,494000.0,10.6432,10.651,10.6353,10.651,494000.0
2010-09-16 14:10:00,13.55,13.55,13.54,13.55,645400.0,10.651,10.651,10.6432,10.651,645400.0
2010-09-16 14:15:00,13.55,13.56,13.53,13.54,976200.0,10.651,10.6589,10.6353,10.6432,976200.0
2010-09-16 14:20:00,13.54,13.55,13.53,13.54,295600.0,10.6432,10.651,10.6353,10.6432,295600.0
2010-09-16 14:25:00,13.54,13.57,13.54,13.56,717100.0,10.6432,10.6667,10.6432,10.6589,717100.0
2010-09-16 14:30:00,13.56,13.58,13.54,13.57,1790000.0,10.6589,10.6746,10.6432,10.6667,1790000.0
2010-09-16 14:35:00,13.58,13.59,13.57,13.59,1365600.0,10.6746,10.6825,10.6667,10.6825,1365600.0
2010-09-16 14:40:00,13.59,13.62,13.58,13.62,2959600.0,10.6825,10.706,10.6746,10.706,2959600.0
2010-09-16 14:45:00,13.62,13.62,13.58,13.59,1388900.0,10.706,10.706,10.6746,10.6825,1388900.0
2010-09-16 14:50:00,13.59,13.6,13.58,13.59,393400.0,10.6825,10.6903,10.6746,10.6825,393400.0
2010-09-16 14:55:00,13.59,13.63,13.59,13.62,1549000.0,10.6825,10.7139,10.6825,10.706,1549000.0
2010-09-16 15:00:00,13.62,13.63,13.61,13.63,1206900.0,10.706,10.7139,10.6982,10.7139,1206900.0
2010-09-16 15:05:00,13.63,13.66,13.62,13.63,2288200.0,10.7139,10.7375,10.706,10.7139,2288200.0
2010-09-16 15:10:00,13.64,13.65,13.61,13.63,1430600.0,10.7218,10.7296,10.6982,10.7139,1430600.0
2010-09-16 15:15:00,13.63,13.64,13.62,13.64,969500.0,10.7139,10.7218,10.706,10.7218,969500.0
2010-09-16 15:20:00,13.64,13.64,13.6,13.61,1526300.0,10.7218,10.7218,10.6903,10.6982,1526300.0
2010-09-16 15:25:00,13.6,13.63,13.6,13.63,396200.0,10.6903,10.7139,10.6903,10.7139,396200.0
2010-09-16 15:30:00,13.63,13.64,13.62,13.63,876200.0,10.7139,10.7218,10.706,10.7139,876200.0
2010-09-16 15:35:00,13.63,13.63,13.61,13.63,1578400.0,10.7139,10.7139,10.6982,10.7139,1578400.0
2010-09-16 15:40:00,13.62,13.63,13.61,13.61,929900.0,10.706,10.7139,10.6982,10.6982,929900.0
2010-09-16 15:45:00,13.62,13.63,13.59,13.61,2626600.0,10.706,10.7139,10.6825,10.6982,2626600.0
2010-09-16 15:50:00,13.6,13.63,13.6,13.62,1557500.0,10.6903,10.7139,10.6903,10.706,1557500.0
2010-09-16 15:55:00,13.62,13.62,13.58,13.59,5528300.0,10.706,10.706,10.6746,10.6825,5528300.0
2010-09-17 09:30:00,13.69,13.7,13.62,13.63,14879700.0,10.7611,10.7689,10.706,10.7139,14879700.0
2010-09-17 09:35:00,13.63,13.69,13.62,13.65,4435800.0,10.7139,10.7611,10.706,10.7296,4435800.0
2010-09-17 09:40:00,13.65,13.66,13.59,13.6,2697600.0,10.7296,10.7375,10.6825,10.6903,2697600.0
2010-09-17 09:45:00,13.6,13.65,13.58,13.62,1366500.0,10.6903,10.7296,10.6746,10.706,1366500.0
2010-09-17 09:50:00,13.63,13.63,13.58,13.58,1371000.0,10.7139,10.7139,10.6746,10.6746,1371000.0
2010-09-17 09:55:00,13.58,13.59,13.53,13.55,2337100.0,10.6746,10.6825,10.6353,10.651,2337100.0
2010-09-17 10:00:00,13.55,13.56,13.51,13.53,2067600.0,10.651,10.6589,10.6196,10.6353,2067600.0
2010-09-17 10:05:00,13.54,13.56,13.52,13.53,2219900.0,10.6432,10.6589,10.6274,10.6353,2219900.0
2010-09-17 10:10:00,13.53,13.54,13.5,13.53,1693600.0,10.6353,10.6432,10.6117,10.6353,1693600.0
2010-09-17 10:15:00,13.54,13.54,13.51,13.52,1395900.0,10.6432,10.6432,10.6196,10.6274,1395900.0
2010-09-17 10:20:00,13.52,13.54,13.51,13.52,862200.0,10.6274,10.6432,10.6196,10.6274,862200.0
2010-09-17 10:25:00,13.53,13.53,13.51,13.51,1189000.0,10.6353,10.6353,10.6196,10.6196,1189000.0
2010-09-17 10:30:00,13.52,13.52,13.46,13.49,4644400.0,10.6274,10.6274,10.5803,10.6038,4644400.0
2010-09-17 10:35:00,13.49,13.56,13.49,13.56,2320000.0,10.6038,10.6589,10.6038,10.6589,2320000.0
2010-09-17 10:40:00,13.55,13.58,13.53,13.58,1189100.0,10.651,10.6746,10.6353,10.6746,1189100.0
2010-09-17 10:45:00,13.57,13.59,13.56,13.57,977600.0,10.6667,10.6825,10.6589,10.6667,977600.0
2010-09-17 10:50:00,13.57,13.57,13.52,13.53,1865400.0,10.6667,10.6667,10.6274,10.6353,1865400.0
2010-09-17 10:55:00,13.52,13.53,13.5,13.52,1322400.0,10.6274,10.6353,10.6117,10.6274,1322400.0
2010-09-17 11:00:00,13.52,13.54,13.51,13.53,1182800.0,10.6274,10.6432,10.6196,10.6353,1182800.0
2010-09-17 11:05:00,13.53,13.56,13.53,13.56,1019500.0,10.6353,10.6589,10.6353,10.6589,1019500.0
2010-09-17 11:10:00,13.55,13.57,13.55,13.57,776000.0,10.651,10.6667,10.651,10.6667,776000.0
2010-09-17 11:15:00,13.57,13.57,13.54,13.55,753300.0,10.6667,10.6667,10.6432,10.651,753300.0
2010-09-17 11:20:00,13.54,13.55,13.51,13.53,2416500.0,10.6432,10.651,10.6196,10.6353,2416500.0
2010-09-17 11:25:00,13.53,13.53,13.51,13.51,2942200.0,10.6353,10.6353,10.6196,10.6196,2942200.0
2010-09-17 11:30:00,13.51,13.52,13.47,13.48,2366600.0,10.6196,10.6274,10.5881,10.596,2366600.0
2010-09-17 11:35:00,13.47,13.48,13.41,13.41,3102700.0,10.5881,10.596,10.541,10.541,3102700.0
2010-09-17 11:40:00,13.42,13.44,13.41,13.42,1405200.0,10.5488,10.5645,10.541,10.5488,1405200.0
2010-09-17 11:45:00,13.42,13.42,13.35,13.35,3035400.0,10.5488,10.5488,10.4938,10.4938,3035400.0
2010-09-17 11:50:00,13.36,13.39,13.34,13.39,4306700.0,10.5017,10.5252,10.4859,10.5252,4306700.0
2010-09-17 11:55:00,13.39,13.4,13.37,13.39,1199300.0,10.5252,10.5331,10.5095,10.5252,1199300.0
2010-09-17 12:00:00,13.39,13.4,13.38,13.39,574200.0,10.5252,10.5331,10.5174,10.5252,574200.0
2010-09-17 12:05:00,13.39,13.4,13.38,13.4,661600.0,10.5252,10.5331,10.5174,10.5331,661600.0
2010-09-17 12:10:00,13.4,13.4,13.39,13.39,371100.0,10.5331,10.5331,10.5252,10.5252,371100.0
2010-09-17 12:15:00,13.4,13.41,13.39,13.41,476200.0,10.5331,10.541,10.5252,10.541,476200.0
2010-09-17 12:20:00,13.41,13.41,13.39,13.4,429000.0,10.541,10.541,10.5252,10.5331,429000.0
2010-09-17 12:25:00,13.41,13.42,13.4,13.42,911000.0,10.541,10.5488,10.5331,10.5488,911000.0
2010-09-17 12:30:00,13.42,13.45,13.41,13.44,1263500.0,10.5488,10.5724,10.541,10.5645,1263500.0
2010-09-17 12:35:00,13.44,13.44,13.41,13.41,780800.0,10.5645,10.5645,10.541,10.541,780800.0
2010-09-17 12:40:00,13.41,13.42,13.4,13.41,667900.0,10.541,10.5488,10.5331,10.541,667900.0
2010-09-17 12:45:00,13.41,13.41,13.4,13.41,317100.0,10.541,10.541,10.5331,10.541,317100.0
2010-09-17 12:50:00,13.41,13.42,13.37,13.38,1067200.0,10.541,10.5488,10.5095,10.5174,1067200.0
2010-09-17 12:55:00,13.38,13.38,13.37,13.38,569500.0,10.5174,10.5174,10.5095,10.5174,569500.0
2010-09-17 13:00:00,13.38,13.39,13.37,13.39,551900.0,10.5174,10.5252,10.5095,10.5252,551900.0
2010-09-17 13:05:00,13.39,13.39,13.37,13.37,473200.0,10.5252,10.5252,10.5095,10.5095,473200.0
2010-09-17 13:10:00,13.37,13.38,13.36,13.38,634200.0,10.5095,10.5174,10.5017,10.5174,634200.0
2010-09-17 13:15:00,13.38,13.38,13.35,13.36,719200.0,10.5174,10.5174,10.4938,10.5017,719200.0
2010-09-17 13:20:00,13.36,13.4,13.36,13.39,733100.0,10.5017,10.5331,10.5017,10.5252,733100.0
2010-09-17 13:25:00,13.38,13.41,13.38,13.4,511300.0,10.5174,10.541,10.5174,10.5331,511300.0
2010-09-17 13:30:00,13.4,13.41,13.39,13.4,537400.0,10.5331,10.541,10.5252,10.5331,537400.0
2010-09-17 13:35:00,13.39,13.41,13.39,13.39,874100.0,10.5252,10.541,10.5252,10.5252,874100.0
2010-09-17 13:40:00,13.4,13.4,13.38,13.38,504700.0,10.5331,10.5331,10.5174,10.5174,504700.0
2010-09-17 13:45:00,13.38,13.42,13.38,13.42,940600.0,10.5174,10.5488,10.5174,10.5488,940600.0
2010-09-17 13:50:00,13.41,13.43,13.4,13.4,849500.0,10.541,10.5567,10.5331,10.5331,849500.0
2010-09-17 13:55:00,13.4,13.42,13.4,13.4,697800.0,10.5331,10.5488,10.5331,10.5331,697800.0
2010-09-17 14:00:00,13.4,13.41,13.39,13.41,415300.0,10.5331,10.541,10.5252,10.541,415300.0
2010-09-17 14:05:00,13.4,13.41,13.39,13.39,859600.0,10.5331,10.541,10.5252,10.5252,859600.0
2010-09-17 14:10:00,13.4,13.41,13.39,13.4,442400.0,10.5331,10.541,10.5252,10.5331,442400.0
2010-09-17 14:15:00,13.41,13.42,13.4,13.42,885300.0,10.541,10.5488,10.5331,10.5488,885300.0
2010-09-17 14:20:00,13.42,13.42,13.4,13.42,589700.0,10.5488,10.5488,10.5331,10.5488,589700.0
2010-09-17 14:25:00,13.42,13.43,13.4,13.43,1373900.0,10.5488,10.5567,10.5331,10.5567,1373900.0
2010-09-17 14:30:00,13.42,13.45,13.42,13.45,902000.0,10.5488,10.5724,10.5488,10.5724,902000.0
2010-09-17 14:35:00,13.44,13.47,13.44,13.46,879400.0,10.5645,10.5881,10.5645,10.5803,879400.0
2010-09-17 14:40:00,13.45,13.48,13.45,13.48,1025500.0,10.5724,10.596,10.5724,10.596,1025500.0
2010-09-17 14:45:00,13.47,13.48,13.46,13.47,656200.0,10.5881,10.596,10.5803,10.5881,656200.0
2010-09-17 14:50:00,13.46,13.47,13.44,13.45,1325400.0,10.5803,10.5881,10.5645,10.5724,1325400.0
2010-09-17 14:55:00,13.45,13.46,13.44,13.46,881900.0,10.5724,10.5803,10.5645,10.5803,881900.0
2010-09-17 15:00:00,13.46,13.46,13.43,13.43,1056900.0,10.5803,10.5803,10.5567,10.5567,1056900.0
2010-09-17 15:05:00,13.43,13.43,13.39,13.4,1106700.0,10.5567,10.5567,10.5252,10.5331,1106700.0
2010-09-17 15:10:00,13.4,13.4,13.38,13.39,1007800.0,10.5331,10.5331,10.5174,10.5252,1007800.0
2010-09-17 15:15:00,13.39,13.41,13.38,13.4,1157400.0,10.5252,10.541,10.5174,10.5331,1157400.0
2010-09-17 15:20:00,13.4,13.41,13.39,13.4,544900.0,10.5331,10.541,10.5252,10.5331,544900.0
2010-09-17 15:25:00,13.41,13.41,13.39,13.39,562700.0,10.541,10.541,10.5252,10.5252,562700.0
2010-09-17 15:30:00,13.39,13.42,13.39,13.42,1204300.0,10.5252,10.5488,10.5252,10.5488,1204300.0
2010-09-17 15:35:00,13.42,13.43,13.37,13.37,2647700.0,10.5488,10.5567,10.5095,10.5095,2647700.0
2010-09-17 15:40:00,13.37,13.4,13.36,13.4,1868200.0,10.5095,10.5331,10.5017,10.5331,1868200.0
2010-09-17 15:45:00,13.4,13.41,13.39,13.41,1892400.0,10.5331,10.541,10.5252,10.541,1892400.0
2010-09-17 15:50:00,13.41,13.42,13.4,13.41,1479700.0,10.541,10.5488,10.5331,10.541,1479700.0
2010-09-17 15:55:00,13.42,13.42,13.39,13.4,5504300.0,10.5488,10.5488,10.5252,10.5331,5504300.0
2010-09-20 09:30:00,13.46,13.46,13.38,13.43,4046700.0,10.5803,10.5803,10.5174,10.5567,4046700.0
2010-09-20 09:35:00,13.42,13.44,13.4,13.44,1974600.0,10.5488,10.5645,10.5331,10.5645,1974600.0
2010-09-20 09:40:00,13.44,13.46,13.4,13.41,2228900.0,10.5645,10.5803,10.5331,10.541,2228900.0
2010-09-20 09:45:00,13.41,13.45,13.4,13.41,1448100.0,10.541,10.5724,10.5331,10.541,1448100.0
2010-09-20 09:50:00,13.41,13.45,13.41,13.43,1851600.0,10.541,10.5724,10.541,10.5567,1851600.0
2010-09-20 09:55:00,13.42,13.43,13.4,13.4,1523300.0,10.5488,10.5567,10.5331,10.5331,1523300.0
2010-09-20 10:00:00,13.41,13.43,13.37,13.43,2304900.0,10.541,10.5567,10.5095,10.5567,2304900.0
2010-09-20 10:05:00,13.43,13.5,13.42,13.47,3570200.0,10.5567,10.6117,10.5488,10.5881,3570200.0
2010-09-20 10:10:00,13.47,13.48,13.44,13.44,2369600.0,10.5881,10.596,10.5645,10.5645,2369600.0
2010-09-20 10:15:00,13.44,13.51,13.44,13.51,3533000.0,10.5645,10.6196,10.5645,10.6196,3533000.0
2010-09-20 10:20:00,13.51,13.54,13.5,13.52,4472300.0,10.6196,10.6432,10.6117,10.6274,4472300.0
2010-09-20 10:25:00,13.52,13.54,13.5,13.5,1048600.0,10.6274,10.6432,10.6117,10.6117,1048600.0
2010-09-20 10:30:00,13.5,13.53,13.49,13.49,2580200.0,10.6117,10.6353,10.6038,10.6038,2580200.0
2010-09-20 10:35:00,13.49,13.53,13.49,13.52,1120800.0,10.6038,10.6353,10.6038,10.6274,1120800.0
2010-09-20 10:40:00,13.52,13.54,13.5,13.5,1983100.0,10.6274,10.6432,10.6117,10.6117,1983100.0
2010-09-20 10:45:00,13.5,13.53,13.5,13.52,1337400.0,10.6117,10.6353,10.6117,10.6274,1337400.0
2010-09-20 10:50:00,13.52,13.57,13.52,13.55,2320000.0,10.6274,10.6667,10.6274,10.651,2320000.0
2010-09-20 10:55:00,13.55,13.57,13.54,13.56,847500.0,10.651,10.6667,10.6432,10.6589,847500.0
2010-09-20 11:00:00,13.56,13.58,13.56,13.56,1214100.0,10.6589,10.6746,10.6589,10.6589,1214100.0
2010-09-20 11:05:00,13.56,13.6,13.56,13.57,1674400.0,10.6589,10.6903,10.6589,10.6667,1674400.0
2010-09-20 11:10:00,13.58,13.58,13.56,13.57,661600.0,10.6746,10.6746,10.6589,10.6667,661600.0
2010-09-20 11:15:00,13.56,13.6,13.56,13.58,2143600.0,10.6589,10.6903,10.6589,10.6746,2143600.0
2010-09-20 11:20:00,13.57,13.58,13.56,13.56,745400.0,10.6667,10.6746,10.6589,10.6589,745400.0
2010-09-20 11:25:00,13.56,13.57,13.56,13.56,354700.0,10.6589,10.6667,10.6589,10.6589,354700.0
2010-09-20 11:30:00,13.56,13.6,13.56,13.59,2488200.0,10.6589,10.6903,10.6589,10.6825,2488200.0
2010-09-20 11:35:00,13.59,13.62,13.58,13.61,1647800.0,10.6825,10.706,10.6746,10.6982,1647800.0
2010-09-20 11:40:00,13.61,13.62,13.58,13.58,1233800.0,10.6982,10.706,10.6746,10.6746,1233800.0
2010-09-20 11:45:00,13.58,13.59,13.55,13.55,1183600.0,10.6746,10.6825,10.651,10.651,1183600.0
2010-09-20 11:50:00,13.56,13.58,13.55,13.56,1477500.0,10.6589,10.6746,10.651,10.6589,1477500.0
2010-09-20 11:55:00,13.56,13.59,13.56,13.59,1362300.0,10.6589,10.6825,10.6589,10.6825,1362300.0
2010-09-20 12:00:00,13.58,13.59,13.56,13.56,991100.0,10.6746,10.6825,10.6589,10.6589,991100.0
2010-09-20 12:05:00,13.56,13.57,13.54,13.55,648000.0,10.6589,10.6667,10.6432,10.651,648000.0
2010-09-20 12:10:00,13.55,13.56,13.53,13.53,650100.0,10.651,10.6589,10.6353,10.6353,650100.0
2010-09-20 12:15:00,13.54,13.57,13.53,13.57,1102000.0,10.6432,10.6667,10.6353,10.6667,1102000.0
2010-09-20 12:20:00,13.57,13.57,13.55,13.56,353700.0,10.6667,10.6667,10.651,10.6589,353700.0
2010-09-20 12:25:00,13.55,13.58,13.55,13.55,963900.0,10.651,10.6746,10.651,10.651,963900.0
2010-09-20 12:30:00,13.54,13.57,13.53,13.56,621300.0,10.6432,10.6667,10.6353,10.6589,621300.0
2010-09-20 12:35:00,13.56,13.57,13.55,13.56,334600.0,10.6589,10.6667,10.651,10.6589,334600.0
2010-09-20 12:40:00,13.56,13.57,13.56,13.57,219200.0,10.6589,10.6667,10.6589,10.6667,219200.0
2010-09-20 12:45:00,13.57,13.6,13.56,13.58,1029500.0,10.6667,10.6903,10.6589,10.6746,1029500.0
2010-09-20 12:50:00,13.59,13.6,13.58,13.6,547300.0,10.6825,10.6903,10.6746,10.6903,547300.0
2010-09-20 12:55:00,13.59,13.6,13.58,13.59,382100.0,10.6825,10.6903,10.6746,10.6825,382100.0
2010-09-20 13:00:00,13.6,13.6,13.58,13.59,480100.0,10.6903,10.6903,10.6746,10.6825,480100.0
2010-09-20 13:05:00,13.59,13.6,13.58,13.59,490500.0,10.6825,10.6903,10.6746,10.6825,490500.0
2010-09-20 13:10:00,13.59,13.59,13.56,13.57,656400.0,10.6825,10.6825,10.6589,10.6667,656400.0
2010-09-20 13:15:00,13.57,13.58,13.55,13.56,622700.0,10.6667,10.6746,10.651,10.6589,622700.0
2010-09-20 13:20:00,13.56,13.58,13.56,13.57,288600.0,10.6589,10.6746,10.6589,10.6667,288600.0
2010-09-20 13:25:00,13.58,13.59,13.57,13.58,480300.0,10.6746,10.6825,10.6667,10.6746,480300.0
2010-09-20 13:30:00,13.59,13.6,13.57,13.57,842600.0,10.6825,10.6903,10.6667,10.6667,842600.0
2010-09-20 13:35:00,13.57,13.6,13.57,13.6,610300.0,10.6667,10.6903,10.6667,10.6903,610300.0
2010-09-20 13:40:00,13.6,13.61,13.58,13.6,1106000.0,10.6903,10.6982,10.6746,10.6903,1106000.0
2010-09-20 13:45:00,13.6,13.6,13.57,13.58,747000.0,10.6903,10.6903,10.6667,10.6746,747000.0
2010-09-20 13:50:00,13.58,13.6,13.58,13.59,574900.0,10.6746,10.6903,10.6746,10.6825,574900.0
2010-09-20 13:55:00,13.59,13.6,13.59,13.59,628000.0,10.6825,10.6903,10.6825,10.6825,628000.0
2010-09-20 14:00:00,13.59,13.6,13.58,13.58,261500.0,10.6825,10.6903,10.6746,10.6746,261500.0
2010-09-20 14:05:00,13.58,13.59,13.57,13.58,338300.0,10.6746,10.6825,10.6667,10.6746,338300.0
2010-09-20 14:10:00,13.58,13.59,13.55,13.55,1242800.0,10.6746,10.6825,10.651,10.651,1242800.0
2010-09-20 14:15:00,13.56,13.58,13.55,13.58,539200.0,10.6589,10.6746,10.651,10.6746,539200.0
2010-09-20 14:20:00,13.57,13.6,13.57,13.59,804200.0,10.6667,10.6903,10.6667,10.6825,804200.0
2010-09-20 14:25:00,13.58,13.6,13.58,13.6,533800.0,10.6746,10.6903,10.6746,10.6903,533800.0
2010-09-20 14:30:00,13.6,13.63,13.59,13.63,2131100.0,10.6903,10.7139,10.6825,10.7139,2131100.0
2010-09-20 14:35:00,13.62,13.65,13.62,13.65,2121400.0,10.706,10.7296,10.706,10.7296,2121400.0
2010-09-20 14:40:00,13.64,13.65,13.62,13.63,964900.0,10.7218,10.7296,10.706,10.7139,964900.0
2010-09-20 14:45:00,13.63,13.65,13.63,13.64,1641000.0,10.7139,10.7296,10.7139,10.7218,1641000.0
2010-09-20 14:50:00,13.63,13.65,13.63,13.65,913200.0,10.7139,10.7296,10.7139,10.7296,913200.0
2010-09-20 14:55:00,13.65,13.67,13.64,13.66,2045000.0,10.7296,10.7453,10.7218,10.7375,2045000.0
2010-09-20 15:00:00,13.67,13.67,13.65,13.66,767000.0,10.7453,10.7453,10.7296,10.7375,767000.0
2010-09-20 15:05:00,13.65,13.66,13.65,13.65,572900.0,10.7296,10.7375,10.7296,10.7296,572900.0
2010-09-20 15:10:00,13.65,13.67,13.64,13.66,1495000.0,10.7296,10.7453,10.7218,10.7375,1495000.0
2010-09-20 15:15:00,13.66,13.67,13.65,13.67,1472200.0,10.7375,10.7453,10.7296,10.7453,1472200.0
2010-09-20 15:20:00,13.67,13.68,13.66,13.67,2389900.0,10.7453,10.7532,10.7375,10.7453,2389900.0
2010-09-20 15:25:00,13.66,13.67,13.65,13.65,919600.0,10.7375,10.7453,10.7296,10.7296,919600.0
2010-09-20 15:30:00,13.66,13.67,13.65,13.66,863400.0,10.7375,10.7453,10.7296,10.7375,863400.0
2010-09-20 15:35:00,13.66,13.68,13.66,13.67,3365000.0,10.7375,10.7532,10.7375,10.7453,3365000.0
2010-09-20 15:40:00,13.67,13.7,13.67,13.69,2348700.0,10.7453,10.7689,10.7453,10.7611,2348700.0
2010-09-20 15:45:00,13.69,13.75,13.69,13.75,5414100.0,10.7611,10.8082,10.7611,10.8082,5414100.0
2010-09-20 15:50:00,13.75,13.81,13.74,13.79,7375900.0,10.8082,10.8554,10.8004,10.8397,7375900.0
2010-09-20 15:55:00,13.78,13.79,13.74,13.75,7528300.0,10.8318,10.8397,10.8004,10.8082,7528300.0
2010-09-21 09:30:00,13.94,13.97,13.88,13.89,7581200.0,10.9576,10.9812,10.9104,10.9183,7581200.0
2010-09-21 09:35:00,13.89,13.92,13.86,13.87,3784200.0,10.9183,10.9419,10.8947,10.9025,3784200.0
2010-09-21 09:40:00,13.87,13.9,13.86,13.88,3185900.0,10.9025,10.9261,10.8947,10.9104,3185900.0
2010-09-21 09:45:00,13.88,13.92,13.88,13.91,2776600.0,10.9104,10.9419,10.9104,10.934,2776600.0
2010-09-21 09:50:00,13.9,13.92,13.87,13.88,4135600.0,10.9261,10.9419,10.9025,10.9104,4135600.0
2010-09-21 09:55:00,13.88,13.93,13.88,13.92,2843500.0,10.9104,10.9497,10.9104,10.9419,2843500.0
2010-09-21 10:00:00,13.91,13.95,13.91,13.94,2379400.0,10.934,10.9654,10.934,10.9576,2379400.0
2010-09-21 10:05:00,13.94,13.98,13.93,13.96,3716300.0,10.9576,10.989,10.9497,10.9733,3716300.0
2010-09-21 10:10:00,13.95,13.97,13.93,13.94,2138600.0,10.9654,10.9812,10.9497,10.9576,2138600.0
2010-09-21 10:15:00,13.94,14.0,13.93,13.98,4640500.0,10.9576,11.0047,10.9497,10.989,4640500.0
2010-09-21 10:20:00,13.99,14.0,13.94,13.95,3582300.0,10.9969,11.0047,10.9576,10.9654,3582300.0
2010-09-21 10:25:00,13.94,13.97,13.93,13.93,1855100.0,10.9576,10.9812,10.9497,10.9497,1855100.0
2010-09-21 10:30:00,13.94,13.95,13.93,13.93,1234900.0,10.9576,10.9654,10.9497,10.9497,1234900.0
2010-09-21 10:35:00,13.94,13.95,13.92,13.93,1342200.0,10.9576,10.9654,10.9419,10.9497,1342200.0
2010-09-21 10:40:00,13.93,13.94,13.92,13.92,1243800.0,10.9497,10.9576,10.9419,10.9419,1243800.0
2010-09-21 10:45:00,13.91,13.95,13.91,13.93,4294500.0,10.934,10.9654,10.934,10.9497,4294500.0
2010-09-21 10:50:00,13.94,13.95,13.93,13.93,1071500.0,10.9576,10.9654,10.9497,10.9497,1071500.0
2010-09-21 10:55:00,13.94,13.94,13.9,13.91,1734200.0,10.9576,10.9576,10.9261,10.934,1734200.0
2010-09-21 11:00:00,13.91,13.92,13.88,13.89,2425800.0,10.934,10.9419,10.9104,10.9183,2425800.0
2010-09-21 11:05:00,13.89,13.91,13.88,13.91,1936500.0,10.9183,10.934,10.9104,10.934,1936500.0
2010-09-21 11:10:00,13.91,13.94,13.91,13.92,1375500.0,10.934,10.9576,10.934,10.9419,1375500.0
2010-09-21 11:15:00,13.91,13.92,13.89,13.89,789300.0,10.934,10.9419,10.9183,10.9183,789300.0
2010-09-21 11:20:00,13.9,13.9,13.88,13.88,817800.0,10.9261,10.9261,10.9104,10.9104,817800.0
2010-09-21 11:25:00,13.88,13.89,13.85,13.85,1453600.0,10.9104,10.9183,10.8868,10.8868,1453600.0
2010-09-21 11:30:00,13.85,13.87,13.85,13.87,972600.0,10.8868,10.9025,10.8868,10.9025,972600.0
2010-09-21 11:35:00,13.86,13.87,13.84,13.85,945600.0,10.8947,10.9025,10.879,10.8868,945600.0
2010-09-21 11:40:00,13.85,13.88,13.84,13.86,1356700.0,10.8868,10.9104,10.879,10.8947,1356700.0
2010-09-21 11:45:00,13.86,13.88,13.86,13.88,748500.0,10.8947,10.9104,10.8947,10.9104,748500.0
2010-09-21 11:50:00,13.88,13.88,13.86,13.87,986500.0,10.9104,10.9104,10.8947,10.9025,986500.0
2010-09-21 11:55:00,13.87,13.9,13.85,13.88,3093700.0,10.9025,10.9261,10.8868,10.9104,3093700.0
2010-09-21 12:00:00,13.87,13.9,13.87,13.9,838400.0,10.9025,10.9261,10.9025,10.9261,838400.0
2010-09-21 12:05:00,13.9,13.9,13.88,13.88,874700.0,10.9261,10.9261,10.9104,10.9104,874700.0
2010-09-21 12:10:00,13.88,13.89,13.88,13.88,399300.0,10.9104,10.9183,10.9104,10.9104,399300.0
2010-09-21 12:15:00,13.88,13.89,13.87,13.88,595500.0,10.9104,10.9183,10.9025,10.9104,595500.0
2010-09-21 12:20:00,13.88,13.88,13.86,13.86,907700.0,10.9104,10.9104,10.8947,10.8947,907700.0
2010-09-21 12:25:00,13.86,13.87,13.82,13.82,1014800.0,10.8947,10.9025,10.8632,10.8632,1014800.0
2010-09-21 12:30:00,13.83,13.83,13.81,13.82,1038900.0,10.8711,10.8711,10.8554,10.8632,1038900.0
2010-09-21 12:35:00,13.82,13.86,13.82,13.83,1816000.0,10.8632,10.8947,10.8632,10.8711,1816000.0
2010-09-21 12:40:00,13.83,13.84,13.82,13.82,302300.0,10.8711,10.879,10.8632,10.8632,302300.0
2010-09-21 12:45:00,13.82,13.83,13.82,13.82,274100.0,10.8632,10.8711,10.8632,10.8632,274100.0
2010-09-21 12:50:00,13.82,13.83,13.81,13.81,382100.0,10.8632,10.8711,10.8554,10.8554,382100.0
2010-09-21 12:55:00,13.81,13.83,13.81,13.83,482100.0,10.8554,10.8711,10.8554,10.8711,482100.0
2010-09-21 13:00:00,13.83,13.83,13.82,13.82,857500.0,10.8711,10.8711,10.8632,10.8632,857500.0
2010-09-21 13:05:00,13.82,13.83,13.77,13.77,1448600.0,10.8632,10.8711,10.8239,10.8239,1448600.0
2010-09-21 13:10:00,13.77,13.78,13.75,13.75,1157300.0,10.8239,10.8318,10.8082,10.8082,1157300.0
2010-09-21 13:15:00,13.75,13.78,13.75,13.78,1176900.0,10.8082,10.8318,10.8082,10.8318,1176900.0
2010-09-21 13:20:00,13.78,13.78,13.75,13.77,981900.0,10.8318,10.8318,10.8082,10.8239,981900.0
2010-09-21 13:25:00,13.77,13.86,13.76,13.77,463100.0,10.8239,10.8947,10.8161,10.8239,463100.0
2010-09-21 13:30:00,13.77,13.78,13.75,13.77,672600.0,10.8239,10.8318,10.8082,10.8239,672600.0
2010-09-21 13:35:00,13.77,13.79,13.77,13.78,375000.0,10.8239,10.8397,10.8239,10.8318,375000.0
2010-09-21 13:40:00,13.79,13.79,13.75,13.77,888500.0,10.8397,10.8397,10.8082,10.8239,888500.0
2010-09-21 13:45:00,13.77,13.8,13.77,13.79,811600.0,10.8239,10.8475,10.8239,10.8397,811600.0
2010-09-21 13:50:00,13.8,13.82,13.79,13.81,868000.0,10.8475,10.8632,10.8397,10.8554,868000.0
2010-09-21 13:55:00,13.82,13.86,13.81,13.84,1086600.0,10.8632,10.8947,10.8554,10.879,1086600.0
2010-09-21 14:00:00,13.84,13.85,13.81,13.81,734000.0,10.879,10.8868,10.8554,10.8554,734000.0
2010-09-21 14:05:00,13.81,13.83,13.8,13.82,764000.0,10.8554,10.8711,10.8475,10.8632,764000.0
2010-09-21 14:10:00,13.81,13.88,13.81,13.84,949500.0,10.8554,10.9104,10.8554,10.879,949500.0
2010-09-21 14:15:00,13.85,13.92,13.79,13.91,4887900.0,10.8868,10.9419,10.8397,10.934,4887900.0
2010-09-21 14:20:00,13.92,13.92,13.86,13.9,4462300.0,10.9419,10.9419,10.8947,10.9261,4462300.0
2010-09-21 14:25:00,13.89,13.9,13.84,13.89,2593700.0,10.9183,10.9261,10.879,10.9183,2593700.0
2010-09-21 14:30:00,13.9,13.95,13.87,13.95,2419900.0,10.9261,10.9654,10.9025,10.9654,2419900.0
2010-09-21 14:35:00,13.95,13.97,13.93,13.96,3537300.0,10.9654,10.9812,10.9497,10.9733,3537300.0
2010-09-21 14:40:00,13.97,13.97,13.93,13.95,2763000.0,10.9812,10.9812,10.9497,10.9654,2763000.0
2010-09-21 14:45:00,13.94,13.95,13.89,13.89,4069200.0,10.9576,10.9654,10.9183,10.9183,4069200.0
2010-09-21 14:50:00,13.89,13.9,13.81,13.81,4070200.0,10.9183,10.9261,10.8554,10.8554,4070200.0
2010-09-21 14:55:00,13.82,13.84,13.8,13.84,2580500.0,10.8632,10.879,10.8475,10.879,2580500.0
2010-09-21 15:00:00,13.83,13.85,13.8,13.85,1807600.0,10.8711,10.8868,10.8475,10.8868,1807600.0
2010-09-21 15:05:00,13.85,13.86,13.82,13.86,1420100.0,10.8868,10.8947,10.8632,10.8947,1420100.0
2010-09-21 15:10:00,13.85,13.86,13.79,13.79,1791000.0,10.8868,10.8947,10.8397,10.8397,1791000.0
2010-09-21 15:15:00,13.79,13.82,13.78,13.81,1930900.0,10.8397,10.8632,10.8318,10.8554,1930900.0
2010-09-21 15:20:00,13.81,13.82,13.77,13.78,1473500.0,10.8554,10.8632,10.8239,10.8318,1473500.0
2010-09-21 15:25:00,13.78,13.8,13.73,13.76,3817500.0,10.8318,10.8475,10.7925,10.8161,3817500.0
2010-09-21 15:30:00,13.76,13.77,13.67,13.69,4055200.0,10.8161,10.8239,10.7453,10.7611,4055200.0
2010-09-21 15:35:00,13.69,13.72,13.64,13.71,3501700.0,10.7611,10.7846,10.7218,10.7768,3501700.0
2010-09-21 15:40:00,13.71,13.73,13.68,13.72,2256800.0,10.7768,10.7925,10.7532,10.7846,2256800.0
2010-09-21 15:45:00,13.72,13.74,13.67,13.69,3366800.0,10.7846,10.8004,10.7453,10.7611,3366800.0
2010-09-21 15:50:00,13.68,13.73,13.68,13.69,2063000.0,10.7532,10.7925,10.7532,10.7611,2063000.0
2010-09-21 15:55:00,13.69,13.7,13.65,13.66,5645500.0,10.7611,10.7689,10.7296,10.7375,5645500.0
2010-09-22 09:30:00,13.64,13.76,13.63,13.76,3996400.0,10.7218,10.8161,10.7139,10.8161,3996400.0
2010-09-22 09:35:00,13.76,13.76,13.67,13.68,3299900.0,10.8161,10.8161,10.7453,10.7532,3299900.0
2010-09-22 09:40:00,13.68,13.74,13.68,13.74,2362800.0,10.7532,10.8004,10.7532,10.8004,2362800.0
2010-09-22 09:45:00,13.74,13.77,13.7,13.74,2801900.0,10.8004,10.8239,10.7689,10.8004,2801900.0
2010-09-22 09:50:00,13.74,13.75,13.69,13.71,2142400.0,10.8004,10.8082,10.7611,10.7768,2142400.0
2010-09-22 09:55:00,13.72,13.73,13.7,13.73,1457400.0,10.7846,10.7925,10.7689,10.7925,1457400.0
2010-09-22 10:00:00,13.72,13.73,13.63,13.64,3440600.0,10.7846,10.7925,10.7139,10.7218,3440600.0
2010-09-22 10:05:00,13.64,13.66,13.61,13.64,4392700.0,10.7218,10.7375,10.6982,10.7218,4392700.0
2010-09-22 10:10:00,13.64,13.65,13.62,13.65,2046300.0,10.7218,10.7296,10.706,10.7296,2046300.0
2010-09-22 10:15:00,13.65,13.69,13.63,13.67,3366500.0,10.7296,10.7611,10.7139,10.7453,3366500.0
2010-09-22 10:20:00,13.66,13.67,13.61,13.62,2183600.0,10.7375,10.7453,10.6982,10.706,2183600.0
2010-09-22 10:25:00,13.61,13.63,13.58,13.59,2596600.0,10.6982,10.7139,10.6746,10.6825,2596600.0
2010-09-22 10:30:00,13.58,13.59,13.55,13.58,3388600.0,10.6746,10.6825,10.651,10.6746,3388600.0
2010-09-22 10:35:00,13.59,13.6,13.56,13.57,1622500.0,10.6825,10.6903,10.6589,10.6667,1622500.0
2010-09-22 10:40:00,13.57,13.59,13.55,13.56,1987500.0,10.6667,10.6825,10.651,10.6589,1987500.0
2010-09-22 10:45:00,13.56,13.61,13.56,13.59,1179600.0,10.6589,10.6982,10.6589,10.6825,1179600.0
2010-09-22 10:50:00,13.6,13.6,13.57,13.59,1036400.0,10.6903,10.6903,10.6667,10.6825,1036400.0
2010-09-22 10:55:00,13.59,13.63,13.58,13.62,1062200.0,10.6825,10.7139,10.6746,10.706,1062200.0
2010-09-22 11:00:00,13.61,13.64,13.59,13.6,881000.0,10.6982,10.7218,10.6825,10.6903,881000.0
2010-09-22 11:05:00,13.59,13.61,13.56,13.57,904500.0,10.6825,10.6982,10.6589,10.6667,904500.0
2010-09-22 11:10:00,13.56,13.59,13.54,13.56,1823200.0,10.6589,10.6825,10.6432,10.6589,1823200.0
2010-09-22 11:15:00,13.56,13.59,13.56,13.59,802300.0,10.6589,10.6825,10.6589,10.6825,802300.0
2010-09-22 11:20:00,13.59,13.59,13.52,13.52,1594300.0,10.6825,10.6825,10.6274,10.6274,1594300.0
2010-09-22 11:25:00,13.52,13.53,13.5,13.52,2874000.0,10.6274,10.6353,10.6117,10.6274,2874000.0
2010-09-22 11:30:00,13.52,13.53,13.49,13.53,1856100.0,10.6274,10.6353,10.6038,10.6353,1856100.0
2010-09-22 11:35:00,13.52,13.54,13.5,13.53,1195600.0,10.6274,10.6432,10.6117,10.6353,1195600.0
2010-09-22 11:40:00,13.54,13.55,13.52,13.54,2073600.0,10.6432,10.651,10.6274,10.6432,2073600.0
2010-09-22 11:45:00,13.53,13.55,13.53,13.54,738400.0,10.6353,10.651,10.6353,10.6432,738400.0
2010-09-22 11:50:00,13.55,13.57,13.53,13.56,1200800.0,10.651,10.6667,10.6353,10.6589,1200800.0
2010-09-22 11:55:00,13.57,13.57,13.54,13.56,736400.0,10.6667,10.6667,10.6432,10.6589,736400.0
2010-09-22 12:00:00,13.56,13.58,13.55,13.56,827500.0,10.6589,10.6746,10.651,10.6589,827500.0
2010-09-22 12:05:00,13.55,13.56,13.54,13.55,637600.0,10.651,10.6589,10.6432,10.651,637600.0
2010-09-22 12:10:00,13.56,13.57,13.54,13.55,593900.0,10.6589,10.6667,10.6432,10.651,593900.0
2010-09-22 12:15:00,13.56,13.57,13.54,13.55,594500.0,10.6589,10.6667,10.6432,10.651,594500.0
2010-09-22 12:20:00,13.56,13.56,13.53,13.54,539600.0,10.6589,10.6589,10.6353,10.6432,539600.0
2010-09-22 12:25:00,13.53,13.56,13.52,13.52,1274000.0,10.6353,10.6589,10.6274,10.6274,1274000.0
2010-09-22 12:30:00,13.53,13.53,13.51,13.52,1199500.0,10.6353,10.6353,10.6196,10.6274,1199500.0
2010-09-22 12:35:00,13.52,13.53,13.49,13.49,1736300.0,10.6274,10.6353,10.6038,10.6038,1736300.0
2010-09-22 12:40:00,13.49,13.52,13.46,13.51,1906100.0,10.6038,10.6274,10.5803,10.6196,1906100.0
2010-09-22 12:45:00,13.51,13.52,13.49,13.5,550300.0,10.6196,10.6274,10.6038,10.6117,550300.0
2010-09-22 12:50:00,13.49,13.51,13.49,13.5,582800.0,10.6038,10.6196,10.6038,10.6117,582800.0
2010-09-22 12:55:00,13.51,13.52,13.5,13.52,341100.0,10.6196,10.6274,10.6117,10.6274,341100.0
2010-09-22 13:00:00,13.51,13.52,13.51,13.51,611400.0,10.6196,10.6274,10.6196,10.6196,611400.0
2010-09-22 13:05:00,13.52,13.52,13.47,13.47,1034300.0,10.6274,10.6274,10.5881,10.5881,1034300.0
2010-09-22 13:10:00,13.47,13.5,13.46,13.46,2238900.0,10.5881,10.6117,10.5803,10.5803,2238900.0
2010-09-22 13:15:00,13.46,13.47,13.42,13.43,1907000.0,10.5803,10.5881,10.5488,10.5567,1907000.0
2010-09-22 13:20:00,13.44,13.45,13.43,13.44,716900.0,10.5645,10.5724,10.5567,10.5645,716900.0
2010-09-22 13:25:00,13.44,13.44,13.42,13.44,674000.0,10.5645,10.5645,10.5488,10.5645,674000.0
2010-09-22 13:30:00,13.44,13.45,13.43,13.45,1638200.0,10.5645,10.5724,10.5567,10.5724,1638200.0
2010-09-22 13:35:00,13.44,13.46,13.44,13.46,657000.0,10.5645,10.5803,10.5645,10.5803,657000.0
2010-09-22 13:40:00,13.45,13.49,13.45,13.47,1633900.0,10.5724,10.6038,10.5724,10.5881,1633900.0
2010-09-22 13:45:00,13.47,13.49,13.46,13.49,712600.0,10.5881,10.6038,10.5803,10.6038,712600.0
2010-09-22 13:50:00,13.48,13.5,13.48,13.49,612200.0,10.596,10.6117,10.596,10.6038,612200.0
2010-09-22 13:55:00,13.49,13.5,13.46,13.46,1154900.0,10.6038,10.6117,10.5803,10.5803,1154900.0
2010-09-22 14:00:00,13.47,13.47,13.41,13.43,1734400.0,10.5881,10.5881,10.541,10.5567,1734400.0
2010-09-22 14:05:00,13.42,13.44,13.41,13.44,848900.0,10.5488,10.5645,10.541,10.5645,848900.0
2010-09-22 14:10:00,13.44,13.46,13.42,13.46,862700.0,10.5645,10.5803,10.5488,10.5803,862700.0
2010-09-22 14:15:00,13.45,13.46,13.42,13.44,2516400.0,10.5724,10.5803,10.5488,10.5645,2516400.0
2010-09-22 14:20:00,13.44,13.45,13.42,13.42,1287300.0,10.5645,10.5724,10.5488,10.5488,1287300.0
2010-09-22 14:25:00,13.43,13.45,13.42,13.44,553900.0,10.5567,10.5724,10.5488,10.5645,553900.0
2010-09-22 14:30:00,13.44,13.47,13.44,13.46,1084900.0,10.5645,10.5881,10.5645,10.5803,1084900.0
2010-09-22 14:35:00,13.45,13.5,13.44,13.48,4731300.0,10.5724,10.6117,10.5645,10.596,4731300.0
2010-09-22 14:40:00,13.48,13.49,13.47,13.48,840300.0,10.596,10.6038,10.5881,10.596,840300.0
2010-09-22 14:45:00,13.48,13.49,13.47,13.48,586600.0,10.596,10.6038,10.5881,10.596,586600.0
2010-09-22 14:50:00,13.48,13.5,13.47,13.5,871900.0,10.596,10.6117,10.5881,10.6117,871900.0
2010-09-22 14:55:00,13.5,13.5,13.46,13.48,1629600.0,10.6117,10.6117,10.5803,10.596,1629600.0
2010-09-22 15:00:00,13.49,13.5,13.48,13.49,528400.0,10.6038,10.6117,10.596,10.6038,528400.0
2010-09-22 15:05:00,13.49,13.5,13.45,13.45,1064900.0,10.6038,10.6117,10.5724,10.5724,1064900.0
2010-09-22 15:10:00,13.46,13.47,13.44,13.45,996100.0,10.5803,10.5881,10.5645,10.5724,996100.0
2010-09-22 15:15:00,13.46,13.46,13.42,13.42,1232700.0,10.5803,10.5803,10.5488,10.5488,1232700.0
2010-09-22 15:20:00,13.42,13.43,13.41,13.43,1296800.0,10.5488,10.5567,10.541,10.5567,1296800.0
2010-09-22 15:25:00,13.42,13.43,13.41,13.43,1316500.0,10.5488,10.5567,10.541,10.5567,1316500.0
2010-09-22 15:30:00,13.43,13.45,13.41,13.44,1357100.0,10.5567,10.5724,10.541,10.5645,1357100.0
2010-09-22 15:35:00,13.44,13.47,13.44,13.45,2128400.0,10.5645,10.5881,10.5645,10.5724,2128400.0
2010-09-22 15:40:00,13.46,13.46,13.43,13.43,1329900.0,10.5803,10.5803,10.5567,10.5567,1329900.0
2010-09-22 15:45:00,13.44,13.46,13.42,13.43,3010100.0,10.5645,10.5803,10.5488,10.5567,3010100.0
2010-09-22 15:50:00,13.43,13.47,13.42,13.46,3282400.0,10.5567,10.5881,10.5488,10.5803,3282400.0
2010-09-22 15:55:00,13.45,13.47,13.42,13.44,7717100.0,10.5724,10.5881,10.5488,10.5645,7717100.0
2010-09-23 09:30:00,13.31,13.33,13.25,13.29,5252400.0,10.4624,10.4781,10.4152,10.4466,5252400.0
2010-09-23 09:35:00,13.3,13.31,13.23,13.27,3832900.0,10.4545,10.4624,10.3995,10.4309,3832900.0
2010-09-23 09:40:00,13.27,13.33,13.25,13.3,3310100.0,10.4309,10.4781,10.4152,10.4545,3310100.0
2010-09-23 09:45:00,13.31,13.32,13.29,13.31,1933700.0,10.4624,10.4702,10.4466,10.4624,1933700.0
2010-09-23 09:50:00,13.31,13.31,13.26,13.28,1452200.0,10.4624,10.4624,10.4231,10.4388,1452200.0
2010-09-23 09:55:00,13.28,13.28,13.22,13.24,3323600.0,10.4388,10.4388,10.3916,10.4073,3323600.0
2010-09-23 10:00:00,13.24,13.39,13.23,13.3,5040100.0,10.4073,10.5252,10.3995,10.4545,5040100.0
2010-09-23 10:05:00,13.29,13.36,13.29,13.36,2417700.0,10.4466,10.5017,10.4466,10.5017,2417700.0
2010-09-23 10:10:00,13.35,13.38,13.34,13.36,2421600.0,10.4938,10.5174,10.4859,10.5017,2421600.0
2010-09-23 10:15:00,13.37,13.37,13.31,13.32,1693000.0,10.5095,10.5095,10.4624,10.4702,1693000.0
2010-09-23 10:20:00,13.33,13.34,13.3,13.31,933300.0,10.4781,10.4859,10.4545,10.4624,933300.0
2010-09-23 10:25:00,13.3,13.35,13.3,13.34,936200.0,10.4545,10.4938,10.4545,10.4859,936200.0
2010-09-23 10:30:00,13.34,13.4,13.34,13.4,2266500.0,10.4859,10.5331,10.4859,10.5331,2266500.0
2010-09-23 10:35:00,13.4,13.42,13.38,13.39,2604800.0,10.5331,10.5488,10.5174,10.5252,2604800.0
2010-09-23 10:40:00,13.39,13.4,13.38,13.39,459300.0,10.5252,10.5331,10.5174,10.5252,459300.0
2010-09-23 10:45:00,13.39,13.43,13.38,13.38,2023400.0,10.5252,10.5567,10.5174,10.5174,2023400.0
2010-09-23 10:50:00,13.38,13.41,13.37,13.38,1683900.0,10.5174,10.541,10.5095,10.5174,1683900.0
2010-09-23 10:55:00,13.37,13.39,13.36,13.38,1807600.0,10.5095,10.5252,10.5017,10.5174,1807600.0
2010-09-23 11:00:00,13.38,13.4,13.36,13.39,1189000.0,10.5174,10.5331,10.5017,10.5252,1189000.0
2010-09-23 11:05:00,13.4,13.4,13.37,13.39,1177700.0,10.5331,10.5331,10.5095,10.5252,1177700.0
2010-09-23 11:10:00,13.39,13.4,13.37,13.39,793600.0,10.5252,10.5331,10.5095,10.5252,793600.0
2010-09-23 11:15:00,13.38,13.39,13.36,13.39,1203800.0,10.5174,10.5252,10.5017,10.5252,1203800.0
2010-09-23 11:20:00,13.39,13.4,13.35,13.37,1938000.0,10.5252,10.5331,10.4938,10.5095,1938000.0
2010-09-23 11:25:00,13.36,13.38,13.36,13.38,824900.0,10.5017,10.5174,10.5017,10.5174,824900.0
2010-09-23 11:30:00,13.38,13.41,13.37,13.4,2099900.0,10.5174,10.541,10.5095,10.5331,2099900.0
2010-09-23 11:35:00,13.4,13.42,13.39,13.41,1150200.0,10.5331,10.5488,10.5252,10.541,1150200.0
2010-09-23 11:40:00,13.41,13.42,13.36,13.37,1357700.0,10.541,10.5488,10.5017,10.5095,1357700.0
2010-09-23 11:45:00,13.36,13.39,13.36,13.38,698000.0,10.5017,10.5252,10.5017,10.5174,698000.0
2010-09-23 11:50:00,13.38,13.38,13.37,13.38,174200.0,10.5174,10.5174,10.5095,10.5174,174200.0
2010-09-23 11:55:00,13.38,13.4,13.36,13.36,1016400.0,10.5174,10.5331,10.5017,10.5017,1016400.0
2010-09-23 12:00:00,13.36,13.37,13.33,13.34,1730200.0,10.5017,10.5095,10.4781,10.4859,1730200.0
2010-09-23 12:05:00,13.33,13.35,13.33,13.35,678100.0,10.4781,10.4938,10.4781,10.4938,678100.0
2010-09-23 12:10:00,13.35,13.36,13.31,13.31,918600.0,10.4938,10.5017,10.4624,10.4624,918600.0
2010-09-23 12:15:00,13.32,13.32,13.3,13.3,680100.0,10.4702,10.4702,10.4545,10.4545,680100.0
2010-09-23 12:20:00,13.3,13.31,13.29,13.3,1313100.0,10.4545,10.4624,10.4466,10.4545,1313100.0
2010-09-23 12:25:00,13.29,13.3,13.28,13.28,768600.0,10.4466,10.4545,10.4388,10.4388,768600.0
2010-09-23 12:30:00,13.28,13.29,13.28,13.28,359000.0,10.4388,10.4466,10.4388,10.4388,359000.0
2010-09-23 12:35:00,13.28,13.31,13.26,13.27,1813600.0,10.4388,10.4624,10.4231,10.4309,1813600.0
2010-09-23 12:40:00,13.26,13.29,13.25,13.28,1803000.0,10.4231,10.4466,10.4152,10.4388,1803000.0
2010-09-23 12:45:00,13.28,13.29,13.27,13.27,1208700.0,10.4388,10.4466,10.4309,10.4309,1208700.0
2010-09-23 12:50:00,13.27,13.3,13.27,13.3,635200.0,10.4309,10.4545,10.4309,10.4545,635200.0
2010-09-23 12:55:00,13.29,13.3,13.29,13.3,359600.0,10.4466,10.4545,10.4466,10.4545,359600.0
2010-09-23 13:00:00,13.3,13.31,13.29,13.29,876300.0,10.4545,10.4624,10.4466,10.4466,876300.0
2010-09-23 13:05:00,13.29,13.3,13.27,13.27,1448100.0,10.4466,10.4545,10.4309,10.4309,1448100.0
2010-09-23 13:10:00,13.27,13.29,13.27,13.28,445800.0,10.4309,10.4466,10.4309,10.4388,445800.0
2010-09-23 13:15:00,13.28,13.28,13.26,13.27,711600.0,10.4388,10.4388,10.4231,10.4309,711600.0
2010-09-23 13:20:00,13.26,13.28,13.26,13.28,724600.0,10.4231,10.4388,10.4231,10.4388,724600.0
2010-09-23 13:25:00,13.28,13.29,13.27,13.28,604600.0,10.4388,10.4466,10.4309,10.4388,604600.0
2010-09-23 13:30:00,13.28,13.29,13.27,13.27,436800.0,10.4388,10.4466,10.4309,10.4309,436800.0
2010-09-23 13:35:00,13.27,13.28,13.26,13.27,865900.0,10.4309,10.4388,10.4231,10.4309,865900.0
2010-09-23 13:40:00,13.27,13.28,13.26,13.27,815700.0,10.4309,10.4388,10.4231,10.4309,815700.0
2010-09-23 13:45:00,13.27,13.27,13.22,13.23,3163300.0,10.4309,10.4309,10.3916,10.3995,3163300.0
2010-09-23 13:50:00,13.23,13.25,13.22,13.24,719900.0,10.3995,10.4152,10.3916,10.4073,719900.0
2010-09-23 13:55:00,13.24,13.25,13.22,13.23,755800.0,10.4073,10.4152,10.3916,10.3995,755800.0
2010-09-23 14:00:00,13.23,13.25,13.22,13.25,935100.0,10.3995,10.4152,10.3916,10.4152,935100.0
2010-09-23 14:05:00,13.25,13.27,13.24,13.25,1272300.0,10.4152,10.4309,10.4073,10.4152,1272300.0
2010-09-23 14:10:00,13.26,13.26,13.24,13.24,908100.0,10.4231,10.4231,10.4073,10.4073,908100.0
2010-09-23 14:15:00,13.25,13.25,13.24,13.24,254500.0,10.4152,10.4152,10.4073,10.4073,254500.0
2010-09-23 14:20:00,13.25,13.25,13.24,13.25,398800.0,10.4152,10.4152,10.4073,10.4152,398800.0
2010-09-23 14:25:00,13.24,13.26,13.24,13.24,470900.0,10.4073,10.4231,10.4073,10.4073,470900.0
2010-09-23 14:30:00,13.24,13.25,13.24,13.24,483400.0,10.4073,10.4152,10.4073,10.4073,483400.0
2010-09-23 14:35:00,13.24,13.25,13.22,13.23,1286100.0,10.4073,10.4152,10.3916,10.3995,1286100.0
2010-09-23 14:40:00,13.23,13.24,13.2,13.2,3355900.0,10.3995,10.4073,10.3759,10.3759,3355900.0
2010-09-23 14:45:00,13.2,13.22,13.19,13.2,1696600.0,10.3759,10.3916,10.368,10.3759,1696600.0
2010-09-23 14:50:00,13.2,13.21,13.18,13.2,1503500.0,10.3759,10.3838,10.3602,10.3759,1503500.0
2010-09-23 14:55:00,13.2,13.21,13.18,13.2,2307200.0,10.3759,10.3838,10.3602,10.3759,2307200.0
2010-09-23 15:00:00,13.19,13.23,13.19,13.2,2427100.0,10.368,10.3995,10.368,10.3759,2427100.0
2010-09-23 15:05:00,13.2,13.22,13.19,13.2,4750900.0,10.3759,10.3916,10.368,10.3759,4750900.0
2010-09-23 15:10:00,13.21,13.23,13.19,13.23,2979500.0,10.3838,10.3995,10.368,10.3995,2979500.0
2010-09-23 15:15:00,13.23,13.23,13.2,13.21,2155400.0,10.3995,10.3995,10.3759,10.3838,2155400.0
2010-09-23 15:20:00,13.21,13.24,13.21,13.23,2072100.0,10.3838,10.4073,10.3838,10.3995,2072100.0
2010-09-23 15:25:00,13.23,13.23,13.18,13.18,2231700.0,10.3995,10.3995,10.3602,10.3602,2231700.0
2010-09-23 15:30:00,13.18,13.21,13.18,13.18,2967200.0,10.3602,10.3838,10.3602,10.3602,2967200.0
2010-09-23 15:35:00,13.18,13.19,13.13,13.15,4029500.0,10.3602,10.368,10.3209,10.3366,4029500.0
2010-09-23 15:40:00,13.15,13.17,13.12,13.14,3325000.0,10.3366,10.3523,10.313,10.3287,3325000.0
2010-09-23 15:45:00,13.14,13.18,13.13,13.15,3394600.0,10.3287,10.3602,10.3209,10.3366,3394600.0
2010-09-23 15:50:00,13.15,13.18,13.14,13.15,3226400.0,10.3366,10.3602,10.3287,10.3366,3226400.0
2010-09-23 15:55:00,13.15,13.29,13.14,13.14,6333300.0,10.3366,10.4466,10.3287,10.3287,6333300.0
2010-09-24 09:30:00,13.37,13.38,13.3,13.34,4378000.0,10.5095,10.5174,10.4545,10.4859,4378000.0
2010-09-24 09:35:00,13.34,13.39,13.33,13.38,4128400.0,10.4859,10.5252,10.4781,10.5174,4128400.0
2010-09-24 09:40:00,13.38,13.39,13.3,13.32,2767300.0,10.5174,10.5252,10.4545,10.4702,2767300.0
2010-09-24 09:45:00,13.32,13.37,13.31,13.32,3150600.0,10.4702,10.5095,10.4624,10.4702,3150600.0
2010-09-24 09:50:00,13.32,13.36,13.32,13.34,1299900.0,10.4702,10.5017,10.4702,10.4859,1299900.0
2010-09-24 09:55:00,13.34,13.35,13.33,13.34,1053400.0,10.4859,10.4938,10.4781,10.4859,1053400.0
2010-09-24 10:00:00,13.35,13.37,13.32,13.36,2770300.0,10.4938,10.5095,10.4702,10.5017,2770300.0
2010-09-24 10:05:00,13.36,13.38,13.34,13.36,2214900.0,10.5017,10.5174,10.4859,10.5017,2214900.0
2010-09-24 10:10:00,13.36,13.37,13.32,13.33,1481000.0,10.5017,10.5095,10.4702,10.4781,1481000.0
2010-09-24 10:15:00,13.33,13.35,13.32,13.34,967600.0,10.4781,10.4938,10.4702,10.4859,967600.0
2010-09-24 10:20:00,13.34,13.36,13.33,13.36,1010000.0,10.4859,10.5017,10.4781,10.5017,1010000.0
2010-09-24 10:25:00,13.36,13.41,13.35,13.4,2522600.0,10.5017,10.541,10.4938,10.5331,2522600.0
2010-09-24 10:30:00,13.4,13.41,13.38,13.39,1328400.0,10.5331,10.541,10.5174,10.5252,1328400.0
2010-09-24 10:35:00,13.4,13.45,13.39,13.44,2382500.0,10.5331,10.5724,10.5252,10.5645,2382500.0
2010-09-24 10:40:00,13.44,13.5,13.44,13.48,2896900.0,10.5645,10.6117,10.5645,10.596,2896900.0
2010-09-24 10:45:00,13.48,13.49,13.47,13.48,2033100.0,10.596,10.6038,10.5881,10.596,2033100.0
2010-09-24 10:50:00,13.47,13.49,13.46,13.46,1758600.0,10.5881,10.6038,10.5803,10.5803,1758600.0
2010-09-24 10:55:00,13.46,13.47,13.45,13.47,686000.0,10.5803,10.5881,10.5724,10.5881,686000.0
2010-09-24 11:00:00,13.46,13.47,13.44,13.46,3362100.0,10.5803,10.5881,10.5645,10.5803,3362100.0
2010-09-24 11:05:00,13.45,13.46,13.43,13.44,1283700.0,10.5724,10.5803,10.5567,10.5645,1283700.0
2010-09-24 11:10:00,13.45,13.45,13.43,13.44,1345800.0,10.5724,10.5724,10.5567,10.5645,1345800.0
2010-09-24 11:15:00,13.45,13.45,13.43,13.45,1025800.0,10.5724,10.5724,10.5567,10.5724,1025800.0
2010-09-24 11:20:00,13.45,13.46,13.41,13.43,1534500.0,10.5724,10.5803,10.541,10.5567,1534500.0
2010-09-24 11:25:00,13.43,13.45,13.42,13.44,795000.0,10.5567,10.5724,10.5488,10.5645,795000.0
2010-09-24 11:30:00,13.43,13.44,13.41,13.41,1085800.0,10.5567,10.5645,10.541,10.541,1085800.0
2010-09-24 11:35:00,13.41,13.42,13.39,13.4,1341100.0,10.541,10.5488,10.5252,10.5331,1341100.0
2010-09-24 11:40:00,13.4,13.4,13.37,13.37,648700.0,10.5331,10.5331,10.5095,10.5095,648700.0
2010-09-24 11:45:00,13.38,13.39,13.35,13.38,2015300.0,10.5174,10.5252,10.4938,10.5174,2015300.0
2010-09-24 11:50:00,13.39,13.43,13.38,13.42,1231800.0,10.5252,10.5567,10.5174,10.5488,1231800.0
2010-09-24 11:55:00,13.43,13.44,13.41,13.42,1384000.0,10.5567,10.5645,10.541,10.5488,1384000.0
2010-09-24 12:00:00,13.42,13.43,13.42,13.42,590100.0,10.5488,10.5567,10.5488,10.5488,590100.0
2010-09-24 12:05:00,13.43,13.43,13.41,13.41,397400.0,10.5567,10.5567,10.541,10.541,397400.0
2010-09-24 12:10:00,13.41,13.42,13.39,13.41,724100.0,10.541,10.5488,10.5252,10.541,724100.0
2010-09-24 12:15:00,13.41,13.43,13.4,13.42,819500.0,10.541,10.5567,10.5331,10.5488,819500.0
2010-09-24 12:20:00,13.42,13.42,13.4,13.4,338900.0,10.5488,10.5488,10.5331,10.5331,338900.0
2010-09-24 12:25:00,13.41,13.44,13.4,13.43,1016300.0,10.541,10.5645,10.5331,10.5567,1016300.0
2010-09-24 12:30:00,13.44,13.45,13.43,13.43,752300.0,10.5645,10.5724,10.5567,10.5567,752300.0
2010-09-24 12:35:00,13.44,13.45,13.43,13.45,628000.0,10.5645,10.5724,10.5567,10.5724,628000.0
2010-09-24 12:40:00,13.45,13.48,13.45,13.48,1007400.0,10.5724,10.596,10.5724,10.596,1007400.0
2010-09-24 12:45:00,13.48,13.5,13.48,13.5,1609200.0,10.596,10.6117,10.596,10.6117,1609200.0
2010-09-24 12:50:00,13.5,13.5,13.47,13.48,589900.0,10.6117,10.6117,10.5881,10.596,589900.0
2010-09-24 12:55:00,13.47,13.48,13.46,13.47,842000.0,10.5881,10.596,10.5803,10.5881,842000.0
2010-09-24 13:00:00,13.47,13.48,13.46,13.48,829900.0,10.5881,10.596,10.5803,10.596,829900.0
2010-09-24 13:05:00,13.48,13.48,13.46,13.46,351600.0,10.596,10.596,10.5803,10.5803,351600.0
2010-09-24 13:10:00,13.47,13.47,13.46,13.47,501100.0,10.5881,10.5881,10.5803,10.5881,501100.0
2010-09-24 13:15:00,13.47,13.48,13.46,13.47,524100.0,10.5881,10.596,10.5803,10.5881,524100.0
2010-09-24 13:20:00,13.47,13.48,13.46,13.47,584700.0,10.5881,10.596,10.5803,10.5881,584700.0
2010-09-24 13:25:00,13.48,13.49,13.47,13.48,987400.0,10.596,10.6038,10.5881,10.596,987400.0
2010-09-24 13:30:00,13.48,13.52,13.48,13.51,2300100.0,10.596,10.6274,10.596,10.6196,2300100.0
2010-09-24 13:35:00,13.52,13.52,13.5,13.51,1559300.0,10.6274,10.6274,10.6117,10.6196,1559300.0
2010-09-24 13:40:00,13.51,13.51,13.48,13.49,951900.0,10.6196,10.6196,10.596,10.6038,951900.0
2010-09-24 13:45:00,13.49,13.5,13.48,13.49,613000.0,10.6038,10.6117,10.596,10.6038,613000.0
2010-09-24 13:50:00,13.49,13.52,13.48,13.51,1585500.0,10.6038,10.6274,10.596,10.6196,1585500.0
2010-09-24 13:55:00,13.51,13.53,13.5,13.51,1322400.0,10.6196,10.6353,10.6117,10.6196,1322400.0
2010-09-24 14:00:00,13.51,13.54,13.51,13.52,1427400.0,10.6196,10.6432,10.6196,10.6274,1427400.0
2010-09-24 14:05:00,13.52,13.55,13.52,13.53,946300.0,10.6274,10.651,10.6274,10.6353,946300.0
2010-09-24 14:10:00,13.53,13.54,13.52,13.54,868900.0,10.6353,10.6432,10.6274,10.6432,868900.0
2010-09-24 14:15:00,13.53,13.54,13.52,13.52,573000.0,10.6353,10.6432,10.6274,10.6274,573000.0
2010-09-24 14:20:00,13.52,13.53,13.48,13.48,2077500.0,10.6274,10.6353,10.596,10.596,2077500.0
2010-09-24 14:25:00,13.48,13.53,13.48,13.52,2661500.0,10.596,10.6353,10.596,10.6274,2661500.0
2010-09-24 14:30:00,13.51,13.55,13.51,13.53,1308900.0,10.6196,10.651,10.6196,10.6353,1308900.0
2010-09-24 14:35:00,13.53,13.57,13.53,13.56,1665400.0,10.6353,10.6667,10.6353,10.6589,1665400.0
2010-09-24 14:40:00,13.55,13.57,13.54,13.57,1349300.0,10.651,10.6667,10.6432,10.6667,1349300.0
2010-09-24 14:45:00,13.56,13.58,13.55,13.55,981400.0,10.6589,10.6746,10.651,10.651,981400.0
2010-09-24 14:50:00,13.55,13.57,13.54,13.56,1103600.0,10.651,10.6667,10.6432,10.6589,1103600.0
2010-09-24 14:55:00,13.56,13.56,13.54,13.54,577000.0,10.6589,10.6589,10.6432,10.6432,577000.0
2010-09-24 15:00:00,13.55,13.55,13.5,13.52,1914800.0,10.651,10.651,10.6117,10.6274,1914800.0
2010-09-24 15:05:00,13.52,13.55,13.51,13.52,2483500.0,10.6274,10.651,10.6196,10.6274,2483500.0
2010-09-24 15:10:00,13.52,13.56,13.52,13.55,1371600.0,10.6274,10.6589,10.6274,10.651,1371600.0
2010-09-24 15:15:00,13.54,13.55,13.53,13.53,605200.0,10.6432,10.651,10.6353,10.6353,605200.0
2010-09-24 15:20:00,13.53,13.54,13.5,13.52,2293700.0,10.6353,10.6432,10.6117,10.6274,2293700.0
2010-09-24 15:25:00,13.52,13.53,13.49,13.51,1456900.0,10.6274,10.6353,10.6038,10.6196,1456900.0
2010-09-24 15:30:00,13.5,13.54,13.5,13.53,1199500.0,10.6117,10.6432,10.6117,10.6353,1199500.0
2010-09-24 15:35:00,13.53,13.56,13.52,13.56,3955700.0,10.6353,10.6589,10.6274,10.6589,3955700.0
2010-09-24 15:40:00,13.56,13.58,13.55,13.57,1525600.0,10.6589,10.6746,10.651,10.6667,1525600.0
2010-09-24 15:45:00,13.58,13.6,13.57,13.57,3054800.0,10.6746,10.6903,10.6667,10.6667,3054800.0
2010-09-24 15:50:00,13.57,13.58,13.54,13.56,3312800.0,10.6667,10.6746,10.6432,10.6589,3312800.0
2010-09-24 15:55:00,13.55,13.6,13.53,13.6,9286600.0,10.651,10.6903,10.6353,10.6903,9286600.0
2010-09-27 09:30:00,13.61,13.63,13.52,13.55,3854100.0,10.6982,10.7139,10.6274,10.651,3854100.0
2010-09-27 09:35:00,13.55,13.56,13.48,13.48,2951000.0,10.651,10.6589,10.596,10.596,2951000.0
2010-09-27 09:40:00,13.48,13.52,13.47,13.48,2562600.0,10.596,10.6274,10.5881,10.596,2562600.0
2010-09-27 09:45:00,13.48,13.49,13.46,13.47,2129400.0,10.596,10.6038,10.5803,10.5881,2129400.0
2010-09-27 09:50:00,13.46,13.52,13.44,13.52,2581300.0,10.5803,10.6274,10.5645,10.6274,2581300.0
2010-09-27 09:55:00,13.51,13.52,13.48,13.49,1105300.0,10.6196,10.6274,10.596,10.6038,1105300.0
2010-09-27 10:00:00,13.48,13.5,13.47,13.48,1091800.0,10.596,10.6117,10.5881,10.596,1091800.0
2010-09-27 10:05:00,13.49,13.52,13.48,13.51,1404400.0,10.6038,10.6274,10.596,10.6196,1404400.0
2010-09-27 10:10:00,13.51,13.52,13.48,13.49,1485900.0,10.6196,10.6274,10.596,10.6038,1485900.0
2010-09-27 10:15:00,13.48,13.49,13.45,13.45,1491600.0,10.596,10.6038,10.5724,10.5724,1491600.0
2010-09-27 10:20:00,13.46,13.46,13.42,13.44,2231500.0,10.5803,10.5803,10.5488,10.5645,2231500.0
2010-09-27 10:25:00,13.44,13.47,13.44,13.47,1493200.0,10.5645,10.5881,10.5645,10.5881,1493200.0
2010-09-27 10:30:00,13.47,13.48,13.44,13.48,951700.0,10.5881,10.596,10.5645,10.596,951700.0
2010-09-27 10:35:00,13.47,13.48,13.45,13.48,1389700.0,10.5881,10.596,10.5724,10.596,1389700.0
2010-09-27 10:40:00,13.48,13.51,13.47,13.51,955300.0,10.596,10.6196,10.5881,10.6196,955300.0
2010-09-27 10:45:00,13.51,13.52,13.49,13.5,1913900.0,10.6196,10.6274,10.6038,10.6117,1913900.0
2010-09-27 10:50:00,13.5,13.51,13.48,13.49,956300.0,10.6117,10.6196,10.596,10.6038,956300.0
2010-09-27 10:55:00,13.49,13.51,13.49,13.5,768100.0,10.6038,10.6196,10.6038,10.6117,768100.0
2010-09-27 11:00:00,13.49,13.5,13.46,13.46,834500.0,10.6038,10.6117,10.5803,10.5803,834500.0
2010-09-27 11:05:00,13.47,13.47,13.45,13.45,367100.0,10.5881,10.5881,10.5724,10.5724,367100.0
2010-09-27 11:10:00,13.46,13.47,13.44,13.44,1086400.0,10.5803,10.5881,10.5645,10.5645,1086400.0
2010-09-27 11:15:00,13.44,13.45,13.41,13.42,1671400.0,10.5645,10.5724,10.541,10.5488,1671400.0
2010-09-27 11:20:00,13.43,13.44,13.42,13.44,681500.0,10.5567,10.5645,10.5488,10.5645,681500.0
2010-09-27 11:25:00,13.44,13.44,13.42,13.43,336600.0,10.5645,10.5645,10.5488,10.5567,336600.0
2010-09-27 11:30:00,13.43,13.45,13.42,13.43,915200.0,10.5567,10.5724,10.5488,10.5567,915200.0
2010-09-27 11:35:00,13.42,13.43,13.4,13.41,1132600.0,10.5488,10.5567,10.5331,10.541,1132600.0
2010-09-27 11:40:00,13.41,13.43,13.4,13.42,1671400.0,10.541,10.5567,10.5331,10.5488,1671400.0
2010-09-27 11:45:00,13.43,13.44,13.41,13.43,1036600.0,10.5567,10.5645,10.541,10.5567,1036600.0
2010-09-27 11:50:00,13.44,13.44,13.41,13.42,697600.0,10.5645,10.5645,10.541,10.5488,697600.0
2010-09-27 11:55:00,13.42,13.43,13.41,13.43,811200.0,10.5488,10.5567,10.541,10.5567,811200.0
2010-09-27 12:00:00,13.43,13.44,13.41,13.41,1032700.0,10.5567,10.5645,10.541,10.541,1032700.0
2010-09-27 12:05:00,13.42,13.43,13.41,13.41,2065500.0,10.5488,10.5567,10.541,10.541,2065500.0
2010-09-27 12:10:00,13.41,13.43,13.4,13.42,1196500.0,10.541,10.5567,10.5331,10.5488,1196500.0
2010-09-27 12:15:00,13.41,13.43,13.41,13.41,532900.0,10.541,10.5567,10.541,10.541,532900.0
2010-09-27 12:20:00,13.42,13.42,13.4,13.41,847700.0,10.5488,10.5488,10.5331,10.541,847700.0
2010-09-27 12:25:00,13.4,13.41,13.4,13.41,634700.0,10.5331,10.541,10.5331,10.541,634700.0
2010-09-27 12:30:00,13.41,13.41,13.4,13.41,539200.0,10.541,10.541,10.5331,10.541,539200.0
2010-09-27 12:35:00,13.4,13.41,13.4,13.4,713300.0,10.5331,10.541,10.5331,10.5331,713300.0
2010-09-27 12:40:00,13.4,13.41,13.38,13.4,1353100.0,10.5331,10.541,10.5174,10.5331,1353100.0
2010-09-27 12:45:00,13.4,13.41,13.38,13.41,861000.0,10.5331,10.541,10.5174,10.541,861000.0
2010-09-27 12:50:00,13.4,13.4,13.38,13.4,811500.0,10.5331,10.5331,10.5174,10.5331,811500.0
2010-09-27 12:55:00,13.4,13.41,13.39,13.4,609500.0,10.5331,10.541,10.5252,10.5331,609500.0
2010-09-27 13:00:00,13.4,13.4,13.36,13.38,1771300.0,10.5331,10.5331,10.5017,10.5174,1771300.0
2010-09-27 13:05:00,13.38,13.41,13.37,13.37,937800.0,10.5174,10.541,10.5095,10.5095,937800.0
2010-09-27 13:10:00,13.38,13.39,13.37,13.38,398200.0,10.5174,10.5252,10.5095,10.5174,398200.0
2010-09-27 13:15:00,13.38,13.39,13.37,13.37,550400.0,10.5174,10.5252,10.5095,10.5095,550400.0
2010-09-27 13:20:00,13.37,13.39,13.36,13.38,1194900.0,10.5095,10.5252,10.5017,10.5174,1194900.0
2010-09-27 13:25:00,13.37,13.42,13.37,13.41,1128200.0,10.5095,10.5488,10.5095,10.541,1128200.0
2010-09-27 13:30:00,13.41,13.43,13.41,13.43,999000.0,10.541,10.5567,10.541,10.5567,999000.0
2010-09-27 13:35:00,13.43,13.44,13.42,13.43,748000.0,10.5567,10.5645,10.5488,10.5567,748000.0
2010-09-27 13:40:00,13.43,13.45,13.43,13.44,1343200.0,10.5567,10.5724,10.5567,10.5645,1343200.0
2010-09-27 13:45:00,13.44,13.46,13.44,13.45,1283400.0,10.5645,10.5803,10.5645,10.5724,1283400.0
2010-09-27 13:50:00,13.45,13.46,13.44,13.44,2946000.0,10.5724,10.5803,10.5645,10.5645,2946000.0
2010-09-27 13:55:00,13.44,13.45,13.43,13.43,1325500.0,10.5645,10.5724,10.5567,10.5567,1325500.0
2010-09-27 14:00:00,13.44,13.44,13.43,13.44,362200.0,10.5645,10.5645,10.5567,10.5645,362200.0
2010-09-27 14:05:00,13.44,13.44,13.42,13.43,524700.0,10.5645,10.5645,10.5488,10.5567,524700.0
2010-09-27 14:10:00,13.42,13.43,13.41,13.42,501000.0,10.5488,10.5567,10.541,10.5488,501000.0
2010-09-27 14:15:00,13.41,13.42,13.41,13.41,499500.0,10.541,10.5488,10.541,10.541,499500.0
2010-09-27 14:20:00,13.41,13.42,13.41,13.41,531700.0,10.541,10.5488,10.541,10.541,531700.0
2010-09-27 14:25:00,13.41,13.42,13.4,13.41,489000.0,10.541,10.5488,10.5331,10.541,489000.0
2010-09-27 14:30:00,13.4,13.42,13.39,13.4,1376600.0,10.5331,10.5488,10.5252,10.5331,1376600.0
2010-09-27 14:35:00,13.4,13.4,13.39,13.4,688900.0,10.5331,10.5331,10.5252,10.5331,688900.0
2010-09-27 14:40:00,13.4,13.42,13.39,13.41,1472900.0,10.5331,10.5488,10.5252,10.541,1472900.0
2010-09-27 14:45:00,13.41,13.41,13.4,13.4,292900.0,10.541,10.541,10.5331,10.5331,292900.0
2010-09-27 14:50:00,13.4,13.42,13.39,13.41,1070900.0,10.5331,10.5488,10.5252,10.541,1070900.0
2010-09-27 14:55:00,13.41,13.42,13.39,13.39,1262300.0,10.541,10.5488,10.5252,10.5252,1262300.0
2010-09-27 15:00:00,13.4,13.4,13.38,13.39,782100.0,10.5331,10.5331,10.5174,10.5252,782100.0
2010-09-27 15:05:00,13.38,13.4,13.38,13.39,611500.0,10.5174,10.5331,10.5174,10.5252,611500.0
2010-09-27 15:10:00,13.4,13.4,13.37,13.38,1293100.0,10.5331,10.5331,10.5095,10.5174,1293100.0
2010-09-27 15:15:00,13.37,13.38,13.35,13.35,2206200.0,10.5095,10.5174,10.4938,10.4938,2206200.0
2010-09-27 15:20:00,13.35,13.36,13.33,13.35,3220500.0,10.4938,10.5017,10.4781,10.4938,3220500.0
2010-09-27 15:25:00,13.36,13.36,13.33,13.33,1123300.0,10.5017,10.5017,10.4781,10.4781,1123300.0
2010-09-27 15:30:00,13.33,13.34,13.31,13.31,2222000.0,10.4781,10.4859,10.4624,10.4624,2222000.0
2010-09-27 15:35:00,13.32,13.32,13.27,13.27,4197700.0,10.4702,10.4702,10.4309,10.4309,4197700.0
2010-09-27 15:40:00,13.27,13.3,13.26,13.29,3091600.0,10.4309,10.4545,10.4231,10.4466,3091600.0
2010-09-27 15:45:00,13.29,13.3,13.27,13.29,2524900.0,10.4466,10.4545,10.4309,10.4466,2524900.0
2010-09-27 15:50:00,13.28,13.29,13.25,13.25,3870600.0,10.4388,10.4466,10.4152,10.4152,3870600.0
2010-09-27 15:55:00,13.26,13.26,13.23,13.25,9431100.0,10.4231,10.4231,10.3995,10.4152,9431100.0
2010-09-28 09:30:00,13.31,13.32,13.26,13.3,3606300.0,10.4624,10.4702,10.4231,10.4545,3606300.0
2010-09-28 09:35:00,13.3,13.3,13.25,13.25,2223500.0,10.4545,10.4545,10.4152,10.4152,2223500.0
2010-09-28 09:40:00,13.25,13.26,13.21,13.24,3329800.0,10.4152,10.4231,10.3838,10.4073,3329800.0
2010-09-28 09:45:00,13.24,13.25,13.21,13.23,2439300.0,10.4073,10.4152,10.3838,10.3995,2439300.0
2010-09-28 09:50:00,13.23,13.3,13.23,13.29,2217100.0,10.3995,10.4545,10.3995,10.4466,2217100.0
2010-09-28 09:55:00,13.3,13.3,13.26,13.29,1906700.0,10.4545,10.4545,10.4231,10.4466,1906700.0
2010-09-28 10:00:00,13.29,13.29,13.18,13.24,6012600.0,10.4466,10.4466,10.3602,10.4073,6012600.0
2010-09-28 10:05:00,13.24,13.24,13.19,13.2,2466200.0,10.4073,10.4073,10.368,10.3759,2466200.0
2010-09-28 10:10:00,13.2,13.22,13.19,13.22,1542400.0,10.3759,10.3916,10.368,10.3916,1542400.0
2010-09-28 10:15:00,13.22,13.23,13.19,13.21,1534600.0,10.3916,10.3995,10.368,10.3838,1534600.0
2010-09-28 10:20:00,13.22,13.22,13.17,13.19,2128700.0,10.3916,10.3916,10.3523,10.368,2128700.0
2010-09-28 10:25:00,13.2,13.24,13.19,13.19,2470800.0,10.3759,10.4073,10.368,10.368,2470800.0
2010-09-28 10:30:00,13.19,13.22,13.18,13.18,1412000.0,10.368,10.3916,10.3602,10.3602,1412000.0
2010-09-28 10:35:00,13.18,13.21,13.18,13.19,1488100.0,10.3602,10.3838,10.3602,10.368,1488100.0
2010-09-28 10:40:00,13.18,13.22,13.18,13.19,1471900.0,10.3602,10.3916,10.3602,10.368,1471900.0
2010-09-28 10:45:00,13.19,13.21,13.17,13.17,1562300.0,10.368,10.3838,10.3523,10.3523,1562300.0
2010-09-28 10:50:00,13.17,13.2,13.16,13.16,1585000.0,10.3523,10.3759,10.3445,10.3445,1585000.0
2010-09-28 10:55:00,13.16,13.19,13.16,13.19,1350600.0,10.3445,10.368,10.3445,10.368,1350600.0
2010-09-28 11:00:00,13.19,13.23,13.19,13.21,2074900.0,10.368,10.3995,10.368,10.3838,2074900.0
2010-09-28 11:05:00,13.22,13.22,13.19,13.2,1023300.0,10.3916,10.3916,10.368,10.3759,1023300.0
2010-09-28 11:10:00,13.2,13.21,13.17,13.18,1650200.0,10.3759,10.3838,10.3523,10.3602,1650200.0
2010-09-28 11:15:00,13.18,13.2,13.17,13.18,1485500.0,10.3602,10.3759,10.3523,10.3602,1485500.0
2010-09-28 11:20:00,13.2,13.24,13.19,13.24,1018800.0,10.3759,10.4073,10.368,10.4073,1018800.0
2010-09-28 11:25:00,13.24,13.28,13.23,13.25,2248500.0,10.4073,10.4388,10.3995,10.4152,2248500.0
2010-09-28 11:30:00,13.25,13.3,13.25,13.28,1752200.0,10.4152,10.4545,10.4152,10.4388,1752200.0
2010-09-28 11:35:00,13.28,13.3,13.26,13.27,1478300.0,10.4388,10.4545,10.4231,10.4309,1478300.0
2010-09-28 11:40:00,13.27,13.28,13.26,13.27,597900.0,10.4309,10.4388,10.4231,10.4309,597900.0
2010-09-28 11:45:00,13.27,13.27,13.25,13.25,727800.0,10.4309,10.4309,10.4152,10.4152,727800.0
2010-09-28 11:50:00,13.26,13.27,13.22,13.23,1345900.0,10.4231,10.4309,10.3916,10.3995,1345900.0
2010-09-28 11:55:00,13.24,13.24,13.23,13.24,753500.0,10.4073,10.4073,10.3995,10.4073,753500.0
2010-09-28 12:00:00,13.23,13.25,13.23,13.23,875700.0,10.3995,10.4152,10.3995,10.3995,875700.0
2010-09-28 12:05:00,13.23,13.26,13.23,13.24,785200.0,10.3995,10.4231,10.3995,10.4073,785200.0
2010-09-28 12:10:00,13.24,13.27,13.24,13.27,451600.0,10.4073,10.4309,10.4073,10.4309,451600.0
2010-09-28 12:15:00,13.27,13.29,13.26,13.27,988200.0,10.4309,10.4466,10.4231,10.4309,988200.0
2010-09-28 12:20:00,13.28,13.31,13.27,13.3,1726500.0,10.4388,10.4624,10.4309,10.4545,1726500.0
2010-09-28 12:25:00,13.3,13.31,13.26,13.29,1330300.0,10.4545,10.4624,10.4231,10.4466,1330300.0
2010-09-28 12:30:00,13.29,13.3,13.26,13.27,2213100.0,10.4466,10.4545,10.4231,10.4309,2213100.0
2010-09-28 12:35:00,13.28,13.29,13.27,13.27,887000.0,10.4388,10.4466,10.4309,10.4309,887000.0
2010-09-28 12:40:00,13.27,13.28,13.26,13.26,545300.0,10.4309,10.4388,10.4231,10.4231,545300.0
2010-09-28 12:45:00,13.27,13.28,13.26,13.26,902300.0,10.4309,10.4388,10.4231,10.4231,902300.0
2010-09-28 12:50:00,13.26,13.27,13.26,13.27,210600.0,10.4231,10.4309,10.4231,10.4309,210600.0
2010-09-28 12:55:00,13.27,13.28,13.26,13.27,416300.0,10.4309,10.4388,10.4231,10.4309,416300.0
2010-09-28 13:00:00,13.28,13.28,13.25,13.25,618800.0,10.4388,10.4388,10.4152,10.4152,618800.0
2010-09-28 13:05:00,13.25,13.25,13.22,13.23,913300.0,10.4152,10.4152,10.3916,10.3995,913300.0
2010-09-28 13:10:00,13.24,13.24,13.21,13.22,1066600.0,10.4073,10.4073,10.3838,10.3916,1066600.0
2010-09-28 13:15:00,13.23,13.23,13.21,13.22,493000.0,10.3995,10.3995,10.3838,10.3916,493000.0
2010-09-28 13:20:00,13.22,13.23,13.21,13.21,614200.0,10.3916,10.3995,10.3838,10.3838,614200.0
2010-09-28 13:25:00,13.22,13.23,13.21,13.23,918700.0,10.3916,10.3995,10.3838,10.3995,918700.0
2010-09-28 13:30:00,13.23,13.25,13.22,13.24,448000.0,10.3995,10.4152,10.3916,10.4073,448000.0
2010-09-28 13:35:00,13.25,13.27,13.24,13.27,887300.0,10.4152,10.4309,10.4073,10.4309,887300.0
2010-09-28 13:40:00,13.27,13.27,13.25,13.26,779900.0,10.4309,10.4309,10.4152,10.4231,779900.0
2010-09-28 13:45:00,13.27,13.27,13.24,13.26,616200.0,10.4309,10.4309,10.4073,10.4231,616200.0
2010-09-28 13:50:00,13.27,13.29,13.26,13.29,1049900.0,10.4309,10.4466,10.4231,10.4466,1049900.0
2010-09-28 13:55:00,13.29,13.3,13.28,13.29,545800.0,10.4466,10.4545,10.4388,10.4466,545800.0
2010-09-28 14:00:00,13.3,13.3,13.25,13.27,1665700.0,10.4545,10.4545,10.4152,10.4309,1665700.0
2010-09-28 14:05:00,13.28,13.29,13.25,13.27,695000.0,10.4388,10.4466,10.4152,10.4309,695000.0
2010-09-28 14:10:00,13.27,13.28,13.23,13.23,1050500.0,10.4309,10.4388,10.3995,10.3995,1050500.0
2010-09-28 14:15:00,13.23,13.26,13.23,13.24,576800.0,10.3995,10.4231,10.3995,10.4073,576800.0
2010-09-28 14:20:00,13.25,13.25,13.23,13.23,524900.0,10.4152,10.4152,10.3995,10.3995,524900.0
2010-09-28 14:25:00,13.23,13.24,13.2,13.2,1332800.0,10.3995,10.4073,10.3759,10.3759,1332800.0
2010-09-28 14:30:00,13.2,13.21,13.19,13.19,1447300.0,10.3759,10.3838,10.368,10.368,1447300.0
2010-09-28 14:35:00,13.2,13.21,13.18,13.18,1322900.0,10.3759,10.3838,10.3602,10.3602,1322900.0
2010-09-28 14:40:00,13.19,13.19,13.16,13.18,1241600.0,10.368,10.368,10.3445,10.3602,1241600.0
2010-09-28 14:45:00,13.18,13.18,13.15,13.16,2049300.0,10.3602,10.3602,10.3366,10.3445,2049300.0
2010-09-28 14:50:00,13.17,13.19,13.16,13.16,1272800.0,10.3523,10.368,10.3445,10.3445,1272800.0
2010-09-28 14:55:00,13.16,13.21,13.16,13.2,1763300.0,10.3445,10.3838,10.3445,10.3759,1763300.0
2010-09-28 15:00:00,13.2,13.2,13.18,13.2,1027200.0,10.3759,10.3759,10.3602,10.3759,1027200.0
2010-09-28 15:05:00,13.19,13.21,13.18,13.21,1057900.0,10.368,10.3838,10.3602,10.3838,1057900.0
2010-09-28 15:10:00,13.21,13.24,13.2,13.22,1337500.0,10.3838,10.4073,10.3759,10.3916,1337500.0
2010-09-28 15:15:00,13.23,13.25,13.21,13.25,1371600.0,10.3995,10.4152,10.3838,10.4152,1371600.0
2010-09-28 15:20:00,13.25,13.25,13.21,13.21,1375400.0,10.4152,10.4152,10.3838,10.3838,1375400.0
2010-09-28 15:25:00,13.21,13.23,13.2,13.2,1448000.0,10.3838,10.3995,10.3759,10.3759,1448000.0
2010-09-28 15:30:00,13.2,13.24,13.2,13.23,1043600.0,10.3759,10.4073,10.3759,10.3995,1043600.0
2010-09-28 15:35:00,13.24,13.26,13.23,13.26,1636900.0,10.4073,10.4231,10.3995,10.4231,1636900.0
2010-09-28 15:40:00,13.26,13.27,13.23,13.25,1376500.0,10.4231,10.4309,10.3995,10.4152,1376500.0
2010-09-28 15:45:00,13.25,13.31,13.24,13.3,3537100.0,10.4152,10.4624,10.4073,10.4545,3537100.0
2010-09-28 15:50:00,13.31,13.32,13.29,13.3,3260800.0,10.4624,10.4702,10.4466,10.4545,3260800.0
2010-09-28 15:55:00,13.3,13.32,13.27,13.28,4138900.0,10.4545,10.4702,10.4309,10.4388,4138900.0
2010-09-29 09:30:00,13.24,13.27,13.18,13.18,5702600.0,10.4073,10.4309,10.3602,10.3602,5702600.0
2010-09-29 09:35:00,13.19,13.21,13.17,13.18,3432400.0,10.368,10.3838,10.3523,10.3602,3432400.0
2010-09-29 09:40:00,13.19,13.2,13.15,13.16,4113500.0,10.368,10.3759,10.3366,10.3445,4113500.0
2010-09-29 09:45:00,13.17,13.18,13.13,13.14,3347300.0,10.3523,10.3602,10.3209,10.3287,3347300.0
2010-09-29 09:50:00,13.13,13.16,13.13,13.15,2729300.0,10.3209,10.3445,10.3209,10.3366,2729300.0
2010-09-29 09:55:00,13.16,13.17,13.14,13.17,2334400.0,10.3445,10.3523,10.3287,10.3523,2334400.0
2010-09-29 10:00:00,13.17,13.2,13.15,13.19,2176700.0,10.3523,10.3759,10.3366,10.368,2176700.0
2010-09-29 10:05:00,13.18,13.19,13.16,13.16,1885500.0,10.3602,10.368,10.3445,10.3445,1885500.0
2010-09-29 10:10:00,13.16,13.18,13.16,13.17,1022800.0,10.3445,10.3602,10.3445,10.3523,1022800.0
2010-09-29 10:15:00,13.16,13.17,13.14,13.15,2017200.0,10.3445,10.3523,10.3287,10.3366,2017200.0
2010-09-29 10:20:00,13.15,13.18,13.14,13.16,2022700.0,10.3366,10.3602,10.3287,10.3445,2022700.0
2010-09-29 10:25:00,13.16,13.18,13.14,13.17,2026600.0,10.3445,10.3602,10.3287,10.3523,2026600.0
2010-09-29 10:30:00,13.17,13.19,13.16,13.17,2439300.0,10.3523,10.368,10.3445,10.3523,2439300.0
2010-09-29 10:35:00,13.17,13.18,13.15,13.15,1026500.0,10.3523,10.3602,10.3366,10.3366,1026500.0
2010-09-29 10:40:00,13.16,13.17,13.14,13.15,2466500.0,10.3445,10.3523,10.3287,10.3366,2466500.0
2010-09-29 10:45:00,13.15,13.16,13.13,13.15,2253600.0,10.3366,10.3445,10.3209,10.3366,2253600.0
2010-09-29 10:50:00,13.15,13.17,13.13,13.16,1259200.0,10.3366,10.3523,10.3209,10.3445,1259200.0
2010-09-29 10:55:00,13.16,13.17,13.14,13.16,2046700.0,10.3445,10.3523,10.3287,10.3445,2046700.0
2010-09-29 11:00:00,13.16,13.18,13.15,13.16,1260000.0,10.3445,10.3602,10.3366,10.3445,1260000.0
2010-09-29 11:05:00,13.17,13.17,13.15,13.15,1370800.0,10.3523,10.3523,10.3366,10.3366,1370800.0
2010-09-29 11:10:00,13.15,13.18,13.15,13.17,1222000.0,10.3366,10.3602,10.3366,10.3523,1222000.0
2010-09-29 11:15:00,13.16,13.18,13.16,13.18,974700.0,10.3445,10.3602,10.3445,10.3602,974700.0
2010-09-29 11:20:00,13.17,13.23,13.17,13.2,3646600.0,10.3523,10.3995,10.3523,10.3759,3646600.0
2010-09-29 11:25:00,13.2,13.22,13.19,13.2,2331100.0,10.3759,10.3916,10.368,10.3759,2331100.0
2010-09-29 11:30:00,13.2,13.21,13.18,13.19,1160100.0,10.3759,10.3838,10.3602,10.368,1160100.0
2010-09-29 11:35:00,13.19,13.23,13.18,13.22,2579000.0,10.368,10.3995,10.3602,10.3916,2579000.0
2010-09-29 11:40:00,13.22,13.22,13.2,13.21,1550500.0,10.3916,10.3916,10.3759,10.3838,1550500.0
2010-09-29 11:45:00,13.2,13.24,13.2,13.23,1791700.0,10.3759,10.4073,10.3759,10.3995,1791700.0
2010-09-29 11:50:00,13.23,13.25,13.23,13.25,1962500.0,10.3995,10.4152,10.3995,10.4152,1962500.0
2010-09-29 11:55:00,13.25,13.29,13.24,13.26,3881000.0,10.4152,10.4466,10.4073,10.4231,3881000.0
2010-09-29 12:00:00,13.27,13.28,13.25,13.25,2547100.0,10.4309,10.4388,10.4152,10.4152,2547100.0
2010-09-29 12:05:00,13.25,13.26,13.22,13.24,1329700.0,10.4152,10.4231,10.3916,10.4073,1329700.0
2010-09-29 12:10:00,13.24,13.25,13.21,13.22,1797900.0,10.4073,10.4152,10.3838,10.3916,1797900.0
2010-09-29 12:15:00,13.23,13.25,13.22,13.24,1052700.0,10.3995,10.4152,10.3916,10.4073,1052700.0
2010-09-29 12:20:00,13.24,13.25,13.22,13.22,798200.0,10.4073,10.4152,10.3916,10.3916,798200.0
2010-09-29 12:25:00,13.22,13.23,13.21,13.22,756900.0,10.3916,10.3995,10.3838,10.3916,756900.0
2010-09-29 12:30:00,13.22,13.22,13.17,13.19,2634000.0,10.3916,10.3916,10.3523,10.368,2634000.0
2010-09-29 12:35:00,13.2,13.21,13.18,13.2,1546300.0,10.3759,10.3838,10.3602,10.3759,1546300.0
2010-09-29 12:40:00,13.19,13.21,13.18,13.2,742900.0,10.368,10.3838,10.3602,10.3759,742900.0
2010-09-29 12:45:00,13.2,13.2,13.19,13.19,653300.0,10.3759,10.3759,10.368,10.368,653300.0
2010-09-29 12:50:00,13.19,13.21,13.19,13.2,614100.0,10.368,10.3838,10.368,10.3759,614100.0
2010-09-29 12:55:00,13.2,13.21,13.19,13.19,506400.0,10.3759,10.3838,10.368,10.368,506400.0
2010-09-29 13:00:00,13.2,13.2,13.19,13.19,209700.0,10.3759,10.3759,10.368,10.368,209700.0
2010-09-29 13:05:00,13.19,13.2,13.18,13.18,609300.0,10.368,10.3759,10.3602,10.3602,609300.0
2010-09-29 13:10:00,13.19,13.19,13.18,13.18,842600.0,10.368,10.368,10.3602,10.3602,842600.0
2010-09-29 13:15:00,13.18,13.19,13.18,13.18,358300.0,10.3602,10.368,10.3602,10.3602,358300.0
2010-09-29 13:20:00,13.18,13.19,13.18,13.18,211500.0,10.3602,10.368,10.3602,10.3602,211500.0
2010-09-29 13:25:00,13.18,13.19,13.17,13.18,921800.0,10.3602,10.368,10.3523,10.3602,921800.0
2010-09-29 13:30:00,13.18,13.19,13.17,13.19,592200.0,10.3602,10.368,10.3523,10.368,592200.0
2010-09-29 13:35:00,13.19,13.19,13.16,13.17,900700.0,10.368,10.368,10.3445,10.3523,900700.0
2010-09-29 13:40:00,13.17,13.18,13.16,13.18,1255800.0,10.3523,10.3602,10.3445,10.3602,1255800.0
2010-09-29 13:45:00,13.18,13.19,13.17,13.19,681300.0,10.3602,10.368,10.3523,10.368,681300.0
2010-09-29 13:50:00,13.19,13.2,13.18,13.18,817700.0,10.368,10.3759,10.3602,10.3602,817700.0
2010-09-29 13:55:00,13.19,13.21,13.18,13.2,1005300.0,10.368,10.3838,10.3602,10.3759,1005300.0
2010-09-29 14:00:00,13.21,13.22,13.19,13.2,2398100.0,10.3838,10.3916,10.368,10.3759,2398100.0
2010-09-29 14:05:00,13.2,13.21,13.19,13.19,402300.0,10.3759,10.3838,10.368,10.368,402300.0
2010-09-29 14:10:00,13.2,13.22,13.19,13.2,1142000.0,10.3759,10.3916,10.368,10.3759,1142000.0
2010-09-29 14:15:00,13.2,13.21,13.19,13.19,373000.0,10.3759,10.3838,10.368,10.368,373000.0
2010-09-29 14:20:00,13.19,13.2,13.17,13.18,2153900.0,10.368,10.3759,10.3523,10.3602,2153900.0
2010-09-29 14:25:00,13.18,13.18,13.16,13.16,729800.0,10.3602,10.3602,10.3445,10.3445,729800.0
2010-09-29 14:30:00,13.16,13.18,13.16,13.18,787500.0,10.3445,10.3602,10.3445,10.3602,787500.0
2010-09-29 14:35:00,13.17,13.18,13.16,13.16,666100.0,10.3523,10.3602,10.3445,10.3445,666100.0
2010-09-29 14:40:00,13.17,13.19,13.16,13.18,1169100.0,10.3523,10.368,10.3445,10.3602,1169100.0
2010-09-29 14:45:00,13.19,13.19,13.18,13.18,917800.0,10.368,10.368,10.3602,10.3602,917800.0
2010-09-29 14:50:00,13.19,13.19,13.17,13.17,1194800.0,10.368,10.368,10.3523,10.3523,1194800.0
2010-09-29 14:55:00,13.18,13.19,13.17,13.17,893200.0,10.3602,10.368,10.3523,10.3523,893200.0
2010-09-29 15:00:00,13.18,13.18,13.16,13.17,571500.0,10.3602,10.3602,10.3445,10.3523,571500.0
2010-09-29 15:05:00,13.16,13.17,13.13,13.14,2848600.0,10.3445,10.3523,10.3209,10.3287,2848600.0
2010-09-29 15:10:00,13.13,13.14,13.11,13.12,2813100.0,10.3209,10.3287,10.3051,10.313,2813100.0
2010-09-29 15:15:00,13.12,13.13,13.1,13.11,2804800.0,10.313,10.3209,10.2973,10.3051,2804800.0
2010-09-29 15:20:00,13.11,13.13,13.11,13.11,1717300.0,10.3051,10.3209,10.3051,10.3051,1717300.0
2010-09-29 15:25:00,13.11,13.12,13.1,13.11,2166700.0,10.3051,10.313,10.2973,10.3051,2166700.0
2010-09-29 15:30:00,13.12,13.12,13.1,13.1,1969900.0,10.313,10.313,10.2973,10.2973,1969900.0
2010-09-29 15:35:00,13.1,13.13,13.1,13.11,2881400.0,10.2973,10.3209,10.2973,10.3051,2881400.0
2010-09-29 15:40:00,13.11,13.12,13.05,13.05,7154600.0,10.3051,10.313,10.258,10.258,7154600.0
2010-09-29 15:45:00,13.06,13.08,13.05,13.08,4745700.0,10.2658,10.2816,10.258,10.2816,4745700.0
2010-09-29 15:50:00,13.07,13.08,13.06,13.06,3517400.0,10.2737,10.2816,10.2658,10.2658,3517400.0
2010-09-29 15:55:00,13.06,13.12,13.05,13.11,7745800.0,10.2658,10.313,10.258,10.3051,7745800.0
2010-09-30 09:30:00,13.21,13.24,13.18,13.22,6742300.0,10.3838,10.4073,10.3602,10.3916,6742300.0
2010-09-30 09:35:00,13.21,13.24,13.18,13.24,4168700.0,10.3838,10.4073,10.3602,10.4073,4168700.0
2010-09-30 09:40:00,13.24,13.37,13.23,13.36,10259400.0,10.4073,10.5095,10.3995,10.5017,10259400.0
2010-09-30 09:45:00,13.36,13.39,13.31,13.35,6849700.0,10.5017,10.5252,10.4624,10.4938,6849700.0
2010-09-30 09:50:00,13.34,13.36,13.3,13.31,3946300.0,10.4859,10.5017,10.4545,10.4624,3946300.0
2010-09-30 09:55:00,13.31,13.34,13.29,13.3,2501800.0,10.4624,10.4859,10.4466,10.4545,2501800.0
2010-09-30 10:00:00,13.3,13.3,13.24,13.28,3084100.0,10.4545,10.4545,10.4073,10.4388,3084100.0
2010-09-30 10:05:00,13.29,13.31,13.28,13.28,2421300.0,10.4466,10.4624,10.4388,10.4388,2421300.0
2010-09-30 10:10:00,13.28,13.29,13.24,13.27,1943300.0,10.4388,10.4466,10.4073,10.4309,1943300.0
2010-09-30 10:15:00,13.27,13.31,13.27,13.28,2023800.0,10.4309,10.4624,10.4309,10.4388,2023800.0
2010-09-30 10:20:00,13.29,13.29,13.2,13.2,3385500.0,10.4466,10.4466,10.3759,10.3759,3385500.0
2010-09-30 10:25:00,13.2,13.25,13.2,13.25,1250400.0,10.3759,10.4152,10.3759,10.4152,1250400.0
2010-09-30 10:30:00,13.25,13.27,13.24,13.25,1113600.0,10.4152,10.4309,10.4073,10.4152,1113600.0
2010-09-30 10:35:00,13.25,13.26,13.21,13.22,1524300.0,10.4152,10.4231,10.3838,10.3916,1524300.0
2010-09-30 10:40:00,13.23,13.26,13.22,13.24,1243000.0,10.3995,10.4231,10.3916,10.4073,1243000.0
2010-09-30 10:45:00,13.24,13.25,13.21,13.22,1023600.0,10.4073,10.4152,10.3838,10.3916,1023600.0
2010-09-30 10:50:00,13.23,13.24,13.22,13.22,830800.0,10.3995,10.4073,10.3916,10.3916,830800.0
2010-09-30 10:55:00,13.22,13.22,13.17,13.18,2334000.0,10.3916,10.3916,10.3523,10.3602,2334000.0
2010-09-30 11:00:00,13.17,13.19,13.15,13.19,1982100.0,10.3523,10.368,10.3366,10.368,1982100.0
2010-09-30 11:05:00,13.19,13.19,13.13,13.14,2206100.0,10.368,10.368,10.3209,10.3287,2206100.0
2010-09-30 11:10:00,13.14,13.18,13.13,13.16,1280000.0,10.3287,10.3602,10.3209,10.3445,1280000.0
2010-09-30 11:15:00,13.16,13.17,13.12,13.13,2386000.0,10.3445,10.3523,10.313,10.3209,2386000.0
2010-09-30 11:20:00,13.14,13.15,13.07,13.07,3586200.0,10.3287,10.3366,10.2737,10.2737,3586200.0
2010-09-30 11:25:00,13.07,13.12,13.05,13.09,2847100.0,10.2737,10.313,10.258,10.2894,2847100.0
2010-09-30 11:30:00,13.1,13.16,13.09,13.12,2079200.0,10.2973,10.3445,10.2894,10.313,2079200.0
2010-09-30 11:35:00,13.12,13.18,13.1,13.16,2185000.0,10.313,10.3602,10.2973,10.3445,2185000.0
2010-09-30 11:40:00,13.16,13.17,13.15,13.16,1345500.0,10.3445,10.3523,10.3366,10.3445,1345500.0
2010-09-30 11:45:00,13.16,13.16,13.13,13.15,974400.0,10.3445,10.3445,10.3209,10.3366,974400.0
2010-09-30 11:50:00,13.15,13.15,13.1,13.1,1013600.0,10.3366,10.3366,10.2973,10.2973,1013600.0
2010-09-30 11:55:00,13.1,13.12,13.08,13.1,1450700.0,10.2973,10.313,10.2816,10.2973,1450700.0
2010-09-30 12:00:00,13.1,13.1,13.05,13.06,2670500.0,10.2973,10.2973,10.258,10.2658,2670500.0
2010-09-30 12:05:00,13.06,13.08,13.05,13.06,1904700.0,10.2658,10.2816,10.258,10.2658,1904700.0
2010-09-30 12:10:00,13.06,13.1,13.05,13.1,1300500.0,10.2658,10.2973,10.258,10.2973,1300500.0
2010-09-30 12:15:00,13.1,13.13,13.09,13.12,1026500.0,10.2973,10.3209,10.2894,10.313,1026500.0
2010-09-30 12:20:00,13.13,13.13,13.1,13.12,1094200.0,10.3209,10.3209,10.2973,10.313,1094200.0
2010-09-30 12:25:00,13.12,13.13,13.1,13.11,522700.0,10.313,10.3209,10.2973,10.3051,522700.0
2010-09-30 12:30:00,13.11,13.14,13.1,13.14,605400.0,10.3051,10.3287,10.2973,10.3287,605400.0
2010-09-30 12:35:00,13.14,13.14,13.12,13.14,915800.0,10.3287,10.3287,10.313,10.3287,915800.0
2010-09-30 12:40:00,13.14,13.16,13.13,13.14,1108000.0,10.3287,10.3445,10.3209,10.3287,1108000.0
2010-09-30 12:45:00,13.15,13.16,13.14,13.15,605300.0,10.3366,10.3445,10.3287,10.3366,605300.0
2010-09-30 12:50:00,13.15,13.18,13.14,13.17,1075000.0,10.3366,10.3602,10.3287,10.3523,1075000.0
2010-09-30 12:55:00,13.17,13.19,13.16,13.16,1161100.0,10.3523,10.368,10.3445,10.3445,1161100.0
2010-09-30 13:00:00,13.17,13.17,13.13,13.13,836400.0,10.3523,10.3523,10.3209,10.3209,836400.0
2010-09-30 13:05:00,13.13,13.14,13.13,13.14,222200.0,10.3209,10.3287,10.3209,10.3287,222200.0
2010-09-30 13:10:00,13.13,13.15,13.12,13.13,1173600.0,10.3209,10.3366,10.313,10.3209,1173600.0
2010-09-30 13:15:00,13.12,13.12,13.11,13.12,449200.0,10.313,10.313,10.3051,10.313,449200.0
2010-09-30 13:20:00,13.12,13.12,13.1,13.11,989700.0,10.313,10.313,10.2973,10.3051,989700.0
2010-09-30 13:25:00,13.1,13.15,13.1,13.14,894300.0,10.2973,10.3366,10.2973,10.3287,894300.0
2010-09-30 13:30:00,13.15,13.16,13.14,13.16,544000.0,10.3366,10.3445,10.3287,10.3445,544000.0
2010-09-30 13:35:00,13.16,13.17,13.14,13.14,693000.0,10.3445,10.3523,10.3287,10.3287,693000.0
2010-09-30 13:40:00,13.14,13.15,13.12,13.13,359800.0,10.3287,10.3366,10.313,10.3209,359800.0
2010-09-30 13:45:00,13.13,13.14,13.11,13.12,548600.0,10.3209,10.3287,10.3051,10.313,548600.0
2010-09-30 13:50:00,13.11,13.12,13.1,13.1,312800.0,10.3051,10.313,10.2973,10.2973,312800.0
2010-09-30 13:55:00,13.11,13.11,13.1,13.11,329400.0,10.3051,10.3051,10.2973,10.3051,329400.0
2010-09-30 14:00:00,13.11,13.14,13.1,13.13,862600.0,10.3051,10.3287,10.2973,10.3209,862600.0
2010-09-30 14:05:00,13.13,13.14,13.11,13.11,409700.0,10.3209,10.3287,10.3051,10.3051,409700.0
2010-09-30 14:10:00,13.11,13.12,13.08,13.1,1588800.0,10.3051,10.313,10.2816,10.2973,1588800.0
2010-09-30 14:15:00,13.1,13.1,13.08,13.1,658300.0,10.2973,10.2973,10.2816,10.2973,658300.0
2010-09-30 14:20:00,13.09,13.12,13.09,13.1,796900.0,10.2894,10.313,10.2894,10.2973,796900.0
2010-09-30 14:25:00,13.1,13.12,13.09,13.12,435000.0,10.2973,10.313,10.2894,10.313,435000.0
2010-09-30 14:30:00,13.11,13.13,13.11,13.13,358300.0,10.3051,10.3209,10.3051,10.3209,358300.0
2010-09-30 14:35:00,13.12,13.15,13.12,13.12,884400.0,10.313,10.3366,10.313,10.313,884400.0
2010-09-30 14:40:00,13.12,13.14,13.12,13.14,346700.0,10.313,10.3287,10.313,10.3287,346700.0
2010-09-30 14:45:00,13.14,13.16,13.13,13.14,1027200.0,10.3287,10.3445,10.3209,10.3287,1027200.0
2010-09-30 14:50:00,13.15,13.16,13.13,13.13,420200.0,10.3366,10.3445,10.3209,10.3209,420200.0
2010-09-30 14:55:00,13.14,13.17,13.13,13.14,1449200.0,10.3287,10.3523,10.3209,10.3287,1449200.0
2010-09-30 15:00:00,13.14,13.14,13.1,13.13,2166500.0,10.3287,10.3287,10.2973,10.3209,2166500.0
2010-09-30 15:05:00,13.13,13.15,13.13,13.13,769300.0,10.3209,10.3366,10.3209,10.3209,769300.0
2010-09-30 15:10:00,13.13,13.14,13.08,13.08,1804500.0,10.3209,10.3287,10.2816,10.2816,1804500.0
2010-09-30 15:15:00,13.09,13.11,13.08,13.1,1343200.0,10.2894,10.3051,10.2816,10.2973,1343200.0
2010-09-30 15:20:00,13.1,13.13,13.09,13.12,1507900.0,10.2973,10.3209,10.2894,10.313,1507900.0
2010-09-30 15:25:00,13.12,13.13,13.11,13.13,759200.0,10.313,10.3209,10.3051,10.3209,759200.0
2010-09-30 15:30:00,13.13,13.14,13.09,13.1,1424600.0,10.3209,10.3287,10.2894,10.2973,1424600.0
2010-09-30 15:35:00,13.1,13.13,13.09,13.11,1920400.0,10.2973,10.3209,10.2894,10.3051,1920400.0
2010-09-30 15:40:00,13.11,13.14,13.1,13.13,1054900.0,10.3051,10.3287,10.2973,10.3209,1054900.0
2010-09-30 15:45:00,13.12,13.14,13.09,13.13,3492300.0,10.313,10.3287,10.2894,10.3209,3492300.0
2010-09-30 15:50:00,13.13,13.15,13.11,13.11,1816100.0,10.3209,10.3366,10.3051,10.3051,1816100.0
2010-09-30 15:55:00,13.11,13.13,13.1,13.11,3878100.0,10.3051,10.3209,10.2973,10.3051,3878100.0
2010-10-01 09:30:00,13.22,13.24,13.18,13.18,3678200.0,10.3916,10.4073,10.3602,10.3602,3678200.0
2010-10-01 09:35:00,13.18,13.21,13.14,13.21,2565300.0,10.3602,10.3838,10.3287,10.3838,2565300.0
2010-10-01 09:40:00,13.21,13.22,13.19,13.22,2846800.0,10.3838,10.3916,10.368,10.3916,2846800.0
2010-10-01 09:45:00,13.21,13.22,13.15,13.17,2801800.0,10.3838,10.3916,10.3366,10.3523,2801800.0
2010-10-01 09:50:00,13.18,13.18,13.16,13.17,1098200.0,10.3602,10.3602,10.3445,10.3523,1098200.0
2010-10-01 09:55:00,13.17,13.22,13.16,13.17,2497900.0,10.3523,10.3916,10.3445,10.3523,2497900.0
2010-10-01 10:00:00,13.17,13.19,13.11,13.13,3955700.0,10.3523,10.368,10.3051,10.3209,3955700.0
2010-10-01 10:05:00,13.12,13.15,13.11,13.13,1637100.0,10.313,10.3366,10.3051,10.3209,1637100.0
2010-10-01 10:10:00,13.13,13.18,13.13,13.16,1229700.0,10.3209,10.3602,10.3209,10.3445,1229700.0
2010-10-01 10:15:00,13.16,13.17,13.13,13.13,1467500.0,10.3445,10.3523,10.3209,10.3209,1467500.0
2010-10-01 10:20:00,13.13,13.14,13.09,13.1,3207100.0,10.3209,10.3287,10.2894,10.2973,3207100.0
2010-10-01 10:25:00,13.1,13.11,13.06,13.09,3077400.0,10.2973,10.3051,10.2658,10.2894,3077400.0
2010-10-01 10:30:00,13.09,13.11,13.07,13.11,2079300.0,10.2894,10.3051,10.2737,10.3051,2079300.0
2010-10-01 10:35:00,13.11,13.11,13.08,13.1,1888700.0,10.3051,10.3051,10.2816,10.2973,1888700.0
2010-10-01 10:40:00,13.11,13.15,13.1,13.14,2256600.0,10.3051,10.3366,10.2973,10.3287,2256600.0
2010-10-01 10:45:00,13.15,13.15,13.13,13.13,764000.0,10.3366,10.3366,10.3209,10.3209,764000.0
2010-10-01 10:50:00,13.13,13.14,13.12,13.14,1739500.0,10.3209,10.3287,10.313,10.3287,1739500.0
2010-10-01 10:55:00,13.14,13.14,13.12,13.12,1232800.0,10.3287,10.3287,10.313,10.313,1232800.0
2010-10-01 11:00:00,13.12,13.14,13.11,13.11,1181800.0,10.313,10.3287,10.3051,10.3051,1181800.0
2010-10-01 11:05:00,13.11,13.13,13.11,13.13,820100.0,10.3051,10.3209,10.3051,10.3209,820100.0
2010-10-01 11:10:00,13.13,13.15,13.12,13.13,1304100.0,10.3209,10.3366,10.313,10.3209,1304100.0
2010-10-01 11:15:00,13.13,13.15,13.11,13.14,1077800.0,10.3209,10.3366,10.3051,10.3287,1077800.0
2010-10-01 11:20:00,13.14,13.15,13.13,13.14,747800.0,10.3287,10.3366,10.3209,10.3287,747800.0
2010-10-01 11:25:00,13.13,13.14,13.11,13.13,1075100.0,10.3209,10.3287,10.3051,10.3209,1075100.0
2010-10-01 11:30:00,13.13,13.13,13.1,13.12,1366500.0,10.3209,10.3209,10.2973,10.313,1366500.0
2010-10-01 11:35:00,13.12,13.15,13.12,13.14,1448100.0,10.313,10.3366,10.313,10.3287,1448100.0
2010-10-01 11:40:00,13.13,13.15,13.11,13.14,1725300.0,10.3209,10.3366,10.3051,10.3287,1725300.0
2010-10-01 11:45:00,13.15,13.15,13.11,13.12,1082500.0,10.3366,10.3366,10.3051,10.313,1082500.0
2010-10-01 11:50:00,13.12,13.15,13.12,13.12,1178800.0,10.313,10.3366,10.313,10.313,1178800.0
2010-10-01 11:55:00,13.12,13.14,13.11,13.14,1684800.0,10.313,10.3287,10.3051,10.3287,1684800.0
2010-10-01 12:00:00,13.13,13.14,13.12,13.12,1397900.0,10.3209,10.3287,10.313,10.313,1397900.0
2010-10-01 12:05:00,13.13,13.14,13.12,13.12,1649300.0,10.3209,10.3287,10.313,10.313,1649300.0
2010-10-01 12:10:00,13.13,13.13,13.11,13.12,570900.0,10.3209,10.3209,10.3051,10.313,570900.0
2010-10-01 12:15:00,13.11,13.12,13.11,13.12,297900.0,10.3051,10.313,10.3051,10.313,297900.0
2010-10-01 12:20:00,13.11,13.12,13.11,13.11,176300.0,10.3051,10.313,10.3051,10.3051,176300.0
2010-10-01 12:25:00,13.11,13.12,13.11,13.11,343500.0,10.3051,10.313,10.3051,10.3051,343500.0
2010-10-01 12:30:00,13.11,13.12,13.1,13.1,505900.0,10.3051,10.313,10.2973,10.2973,505900.0
2010-10-01 12:35:00,13.1,13.11,13.1,13.1,296500.0,10.2973,10.3051,10.2973,10.2973,296500.0
2010-10-01 12:40:00,13.11,13.11,13.08,13.1,1779000.0,10.3051,10.3051,10.2816,10.2973,1779000.0
2010-10-01 12:45:00,13.1,13.1,13.09,13.09,381600.0,10.2973,10.2973,10.2894,10.2894,381600.0
2010-10-01 12:50:00,13.09,13.11,13.09,13.1,302500.0,10.2894,10.3051,10.2894,10.2973,302500.0
2010-10-01 12:55:00,13.1,13.12,13.1,13.12,1275700.0,10.2973,10.313,10.2973,10.313,1275700.0
2010-10-01 13:00:00,13.12,13.13,13.11,13.13,945000.0,10.313,10.3209,10.3051,10.3209,945000.0
2010-10-01 13:05:00,13.13,13.18,13.12,13.18,3387700.0,10.3209,10.3602,10.313,10.3602,3387700.0
2010-10-01 13:10:00,13.18,13.21,13.17,13.21,3436000.0,10.3602,10.3838,10.3523,10.3838,3436000.0
2010-10-01 13:15:00,13.21,13.22,13.18,13.2,3773800.0,10.3838,10.3916,10.3602,10.3759,3773800.0
2010-10-01 13:20:00,13.2,13.2,13.18,13.2,1543900.0,10.3759,10.3759,10.3602,10.3759,1543900.0
2010-10-01 13:25:00,13.2,13.21,13.18,13.19,2496700.0,10.3759,10.3838,10.3602,10.368,2496700.0
2010-10-01 13:30:00,13.19,13.21,13.18,13.2,1809400.0,10.368,10.3838,10.3602,10.3759,1809400.0
2010-10-01 13:35:00,13.2,13.21,13.2,13.21,1486200.0,10.3759,10.3838,10.3759,10.3838,1486200.0
2010-10-01 13:40:00,13.2,13.21,13.18,13.18,1820500.0,10.3759,10.3838,10.3602,10.3602,1820500.0
2010-10-01 13:45:00,13.19,13.19,13.17,13.18,1131600.0,10.368,10.368,10.3523,10.3602,1131600.0
2010-10-01 13:50:00,13.19,13.2,13.17,13.19,1013100.0,10.368,10.3759,10.3523,10.368,1013100.0
2010-10-01 13:55:00,13.19,13.25,13.18,13.24,3610000.0,10.368,10.4152,10.3602,10.4073,3610000.0
2010-10-01 14:00:00,13.23,13.27,13.23,13.26,4094700.0,10.3995,10.4309,10.3995,10.4231,4094700.0
2010-10-01 14:05:00,13.25,13.29,13.25,13.26,3392500.0,10.4152,10.4466,10.4152,10.4231,3392500.0
2010-10-01 14:10:00,13.26,13.35,13.26,13.34,4535100.0,10.4231,10.4938,10.4231,10.4859,4535100.0
2010-10-01 14:15:00,13.35,13.35,13.3,13.32,2555600.0,10.4938,10.4938,10.4545,10.4702,2555600.0
2010-10-01 14:20:00,13.33,13.36,13.32,13.34,3835600.0,10.4781,10.5017,10.4702,10.4859,3835600.0
2010-10-01 14:25:00,13.33,13.34,13.31,13.33,2961300.0,10.4781,10.4859,10.4624,10.4781,2961300.0
2010-10-01 14:30:00,13.34,13.35,13.33,13.34,1287500.0,10.4859,10.4938,10.4781,10.4859,1287500.0
2010-10-01 14:35:00,13.34,13.36,13.33,13.33,2421800.0,10.4859,10.5017,10.4781,10.4781,2421800.0
2010-10-01 14:40:00,13.33,13.34,13.32,13.34,1996000.0,10.4781,10.4859,10.4702,10.4859,1996000.0
2010-10-01 14:45:00,13.33,13.34,13.31,13.32,1318600.0,10.4781,10.4859,10.4624,10.4702,1318600.0
2010-10-01 14:50:00,13.32,13.35,13.32,13.35,2189800.0,10.4702,10.4938,10.4702,10.4938,2189800.0
2010-10-01 14:55:00,13.34,13.36,13.34,13.35,936800.0,10.4859,10.5017,10.4859,10.4938,936800.0
2010-10-01 15:00:00,13.36,13.38,13.34,13.36,2854500.0,10.5017,10.5174,10.4859,10.5017,2854500.0
2010-10-01 15:05:00,13.36,13.41,13.36,13.39,5691300.0,10.5017,10.541,10.5017,10.5252,5691300.0
2010-10-01 15:10:00,13.39,13.42,13.36,13.38,2808300.0,10.5252,10.5488,10.5017,10.5174,2808300.0
2010-10-01 15:15:00,13.39,13.39,13.36,13.36,1040100.0,10.5252,10.5252,10.5017,10.5017,1040100.0
2010-10-01 15:20:00,13.36,13.37,13.33,13.35,1570500.0,10.5017,10.5095,10.4781,10.4938,1570500.0
2010-10-01 15:25:00,13.35,13.37,13.31,13.31,2331900.0,10.4938,10.5095,10.4624,10.4624,2331900.0
2010-10-01 15:30:00,13.31,13.34,13.3,13.34,2827400.0,10.4624,10.4859,10.4545,10.4859,2827400.0
2010-10-01 15:35:00,13.34,13.34,13.3,13.31,2504900.0,10.4859,10.4859,10.4545,10.4624,2504900.0
2010-10-01 15:40:00,13.31,13.32,13.27,13.27,2930000.0,10.4624,10.4702,10.4309,10.4309,2930000.0
2010-10-01 15:45:00,13.27,13.29,13.26,13.28,3791800.0,10.4309,10.4466,10.4231,10.4388,3791800.0
2010-10-01 15:50:00,13.27,13.3,13.25,13.25,2818200.0,10.4309,10.4545,10.4152,10.4152,2818200.0
2010-10-01 15:55:00,13.25,13.31,13.25,13.3,4699600.0,10.4152,10.4624,10.4152,10.4545,4699600.0
2010-10-04 09:30:00,13.27,13.42,13.25,13.4,3920900.0,10.4309,10.5488,10.4152,10.5331,3920900.0
2010-10-04 09:35:00,13.4,13.42,13.35,13.41,2847300.0,10.5331,10.5488,10.4938,10.541,2847300.0
2010-10-04 09:40:00,13.4,13.45,13.38,13.42,2816700.0,10.5331,10.5724,10.5174,10.5488,2816700.0
2010-10-04 09:45:00,13.43,13.44,13.35,13.35,4166900.0,10.5567,10.5645,10.4938,10.4938,4166900.0
2010-10-04 09:50:00,13.35,13.37,13.27,13.29,3371300.0,10.4938,10.5095,10.4309,10.4466,3371300.0
2010-10-04 09:55:00,13.29,13.3,13.26,13.29,2461500.0,10.4466,10.4545,10.4231,10.4466,2461500.0
2010-10-04 10:00:00,13.29,13.33,13.25,13.33,3205800.0,10.4466,10.4781,10.4152,10.4781,3205800.0
2010-10-04 10:05:00,13.33,13.36,13.28,13.35,3624300.0,10.4781,10.5017,10.4388,10.4938,3624300.0
2010-10-04 10:10:00,13.34,13.36,13.32,13.34,1532300.0,10.4859,10.5017,10.4702,10.4859,1532300.0
2010-10-04 10:15:00,13.34,13.39,13.33,13.37,1754600.0,10.4859,10.5252,10.4781,10.5095,1754600.0
2010-10-04 10:20:00,13.37,13.41,13.36,13.39,1859200.0,10.5095,10.541,10.5017,10.5252,1859200.0
2010-10-04 10:25:00,13.39,13.4,13.36,13.37,2427200.0,10.5252,10.5331,10.5017,10.5095,2427200.0
2010-10-04 10:30:00,13.38,13.42,13.36,13.4,2563400.0,10.5174,10.5488,10.5017,10.5331,2563400.0
2010-10-04 10:35:00,13.4,13.4,13.32,13.34,2332900.0,10.5331,10.5331,10.4702,10.4859,2332900.0
2010-10-04 10:40:00,13.34,13.35,13.31,13.31,1356100.0,10.4859,10.4938,10.4624,10.4624,1356100.0
2010-10-04 10:45:00,13.31,13.33,13.29,13.31,1618400.0,10.4624,10.4781,10.4466,10.4624,1618400.0
2010-10-04 10:50:00,13.31,13.34,13.31,13.33,1073500.0,10.4624,10.4859,10.4624,10.4781,1073500.0
2010-10-04 10:55:00,13.32,13.35,13.3,13.34,1195300.0,10.4702,10.4938,10.4545,10.4859,1195300.0
2010-10-04 11:00:00,13.34,13.34,13.31,13.31,1010400.0,10.4859,10.4859,10.4624,10.4624,1010400.0
2010-10-04 11:05:00,13.31,13.32,13.3,13.32,1199700.0,10.4624,10.4702,10.4545,10.4702,1199700.0
2010-10-04 11:10:00,13.32,13.33,13.31,13.31,435800.0,10.4702,10.4781,10.4624,10.4624,435800.0
2010-10-04 11:15:00,13.31,13.33,13.3,13.33,1014900.0,10.4624,10.4781,10.4545,10.4781,1014900.0
2010-10-04 11:20:00,13.33,13.34,13.31,13.34,1449600.0,10.4781,10.4859,10.4624,10.4859,1449600.0
2010-10-04 11:25:00,13.34,13.36,13.32,13.35,1123300.0,10.4859,10.5017,10.4702,10.4938,1123300.0
2010-10-04 11:30:00,13.35,13.36,13.32,13.32,1173500.0,10.4938,10.5017,10.4702,10.4702,1173500.0
2010-10-04 11:35:00,13.32,13.34,13.3,13.31,1249300.0,10.4702,10.4859,10.4545,10.4624,1249300.0
2010-10-04 11:40:00,13.31,13.31,13.3,13.31,605500.0,10.4624,10.4624,10.4545,10.4624,605500.0
2010-10-04 11:45:00,13.3,13.32,13.3,13.31,696700.0,10.4545,10.4702,10.4545,10.4624,696700.0
2010-10-04 11:50:00,13.31,13.32,13.27,13.27,1587800.0,10.4624,10.4702,10.4309,10.4309,1587800.0
2010-10-04 11:55:00,13.27,13.28,13.21,13.22,2962900.0,10.4309,10.4388,10.3838,10.3916,2962900.0
2010-10-04 12:00:00,13.23,13.23,13.2,13.22,2881600.0,10.3995,10.3995,10.3759,10.3916,2881600.0
2010-10-04 12:05:00,13.22,13.23,13.18,13.21,2781400.0,10.3916,10.3995,10.3602,10.3838,2781400.0
2010-10-04 12:10:00,13.21,13.26,13.21,13.23,1557000.0,10.3838,10.4231,10.3838,10.3995,1557000.0
2010-10-04 12:15:00,13.23,13.27,13.22,13.26,1036800.0,10.3995,10.4309,10.3916,10.4231,1036800.0
2010-10-04 12:20:00,13.26,13.26,13.23,13.24,1037100.0,10.4231,10.4231,10.3995,10.4073,1037100.0
2010-10-04 12:25:00,13.24,13.26,13.23,13.25,586100.0,10.4073,10.4231,10.3995,10.4152,586100.0
2010-10-04 12:30:00,13.24,13.27,13.24,13.26,1309800.0,10.4073,10.4309,10.4073,10.4231,1309800.0
2010-10-04 12:35:00,13.25,13.27,13.22,13.23,1340700.0,10.4152,10.4309,10.3916,10.3995,1340700.0
2010-10-04 12:40:00,13.24,13.24,13.21,13.23,896100.0,10.4073,10.4073,10.3838,10.3995,896100.0
2010-10-04 12:45:00,13.24,13.26,13.21,13.25,920300.0,10.4073,10.4231,10.3838,10.4152,920300.0
2010-10-04 12:50:00,13.25,13.26,13.24,13.26,325300.0,10.4152,10.4231,10.4073,10.4231,325300.0
2010-10-04 12:55:00,13.26,13.26,13.23,13.25,984600.0,10.4231,10.4231,10.3995,10.4152,984600.0
2010-10-04 13:00:00,13.26,13.27,13.23,13.26,1215900.0,10.4231,10.4309,10.3995,10.4231,1215900.0
2010-10-04 13:05:00,13.26,13.28,13.25,13.25,1056600.0,10.4231,10.4388,10.4152,10.4152,1056600.0
2010-10-04 13:10:00,13.25,13.28,13.25,13.25,1084000.0,10.4152,10.4388,10.4152,10.4152,1084000.0
2010-10-04 13:15:00,13.25,13.27,13.24,13.26,859500.0,10.4152,10.4309,10.4073,10.4231,859500.0
2010-10-04 13:20:00,13.26,13.28,13.24,13.28,1359300.0,10.4231,10.4388,10.4073,10.4388,1359300.0
2010-10-04 13:25:00,13.27,13.28,13.24,13.26,1120800.0,10.4309,10.4388,10.4073,10.4231,1120800.0
2010-10-04 13:30:00,13.26,13.26,13.21,13.23,1250800.0,10.4231,10.4231,10.3838,10.3995,1250800.0
2010-10-04 13:35:00,13.23,13.24,13.22,13.23,542800.0,10.3995,10.4073,10.3916,10.3995,542800.0
2010-10-04 13:40:00,13.23,13.25,13.22,13.23,764100.0,10.3995,10.4152,10.3916,10.3995,764100.0
2010-10-04 13:45:00,13.23,13.24,13.22,13.22,647200.0,10.3995,10.4073,10.3916,10.3916,647200.0
2010-10-04 13:50:00,13.23,13.23,13.19,13.2,1446600.0,10.3995,10.3995,10.368,10.3759,1446600.0
2010-10-04 13:55:00,13.2,13.22,13.19,13.21,648800.0,10.3759,10.3916,10.368,10.3838,648800.0
2010-10-04 14:00:00,13.21,13.23,13.19,13.2,879800.0,10.3838,10.3995,10.368,10.3759,879800.0
2010-10-04 14:05:00,13.2,13.22,13.19,13.2,574400.0,10.3759,10.3916,10.368,10.3759,574400.0
2010-10-04 14:10:00,13.19,13.2,13.18,13.18,635200.0,10.368,10.3759,10.3602,10.3602,635200.0
2010-10-04 14:15:00,13.18,13.19,13.16,13.16,1869600.0,10.3602,10.368,10.3445,10.3445,1869600.0
2010-10-04 14:20:00,13.16,13.18,13.15,13.18,800700.0,10.3445,10.3602,10.3366,10.3602,800700.0
2010-10-04 14:25:00,13.18,13.19,13.15,13.18,1284100.0,10.3602,10.368,10.3366,10.3602,1284100.0
2010-10-04 14:30:00,13.19,13.19,13.16,13.18,1181300.0,10.368,10.368,10.3445,10.3602,1181300.0
2010-10-04 14:35:00,13.17,13.21,13.17,13.21,881700.0,10.3523,10.3838,10.3523,10.3838,881700.0
2010-10-04 14:40:00,13.21,13.21,13.19,13.19,1154000.0,10.3838,10.3838,10.368,10.368,1154000.0
2010-10-04 14:45:00,13.19,13.22,13.19,13.19,762300.0,10.368,10.3916,10.368,10.368,762300.0
2010-10-04 14:50:00,13.19,13.2,13.19,13.19,261000.0,10.368,10.3759,10.368,10.368,261000.0
2010-10-04 14:55:00,13.2,13.21,13.18,13.18,1110500.0,10.3759,10.3838,10.3602,10.3602,1110500.0
2010-10-04 15:00:00,13.18,13.22,13.17,13.21,919600.0,10.3602,10.3916,10.3523,10.3838,919600.0
2010-10-04 15:05:00,13.2,13.22,13.17,13.17,1042600.0,10.3759,10.3916,10.3523,10.3523,1042600.0
2010-10-04 15:10:00,13.17,13.2,13.17,13.18,720300.0,10.3523,10.3759,10.3523,10.3602,720300.0
2010-10-04 15:15:00,13.18,13.19,13.15,13.18,2226200.0,10.3602,10.368,10.3366,10.3602,2226200.0
2010-10-04 15:20:00,13.18,13.2,13.16,13.19,1100600.0,10.3602,10.3759,10.3445,10.368,1100600.0
2010-10-04 15:25:00,13.19,13.19,13.16,13.18,797400.0,10.368,10.368,10.3445,10.3602,797400.0
2010-10-04 15:30:00,13.18,13.19,13.16,13.16,1085600.0,10.3602,10.368,10.3445,10.3445,1085600.0
2010-10-04 15:35:00,13.17,13.17,13.15,13.16,1647600.0,10.3523,10.3523,10.3366,10.3445,1647600.0
2010-10-04 15:40:00,13.16,13.17,13.15,13.17,1340900.0,10.3445,10.3523,10.3366,10.3523,1340900.0
2010-10-04 15:45:00,13.16,13.17,13.14,13.15,2018600.0,10.3445,10.3523,10.3287,10.3366,2018600.0
2010-10-04 15:50:00,13.15,13.16,13.13,13.14,3083000.0,10.3366,10.3445,10.3209,10.3287,3083000.0
2010-10-04 15:55:00,13.14,13.16,13.13,13.16,5404300.0,10.3287,10.3445,10.3209,10.3445,5404300.0
2010-10-05 09:30:00,13.32,13.38,13.29,13.32,6075200.0,10.4702,10.5174,10.4466,10.4702,6075200.0
2010-10-05 09:35:00,13.32,13.33,13.23,13.23,4208300.0,10.4702,10.4781,10.3995,10.3995,4208300.0
2010-10-05 09:40:00,13.23,13.27,13.2,13.27,4033700.0,10.3995,10.4309,10.3759,10.4309,4033700.0
2010-10-05 09:45:00,13.27,13.29,13.27,13.29,2042200.0,10.4309,10.4466,10.4309,10.4466,2042200.0
2010-10-05 09:50:00,13.29,13.31,13.28,13.31,2570700.0,10.4466,10.4624,10.4388,10.4624,2570700.0
2010-10-05 09:55:00,13.3,13.35,13.28,13.35,3013500.0,10.4545,10.4938,10.4388,10.4938,3013500.0
2010-10-05 10:00:00,13.34,13.35,13.3,13.31,4106300.0,10.4859,10.4938,10.4545,10.4624,4106300.0
2010-10-05 10:05:00,13.32,13.32,13.28,13.29,2524100.0,10.4702,10.4702,10.4388,10.4466,2524100.0
2010-10-05 10:10:00,13.29,13.32,13.28,13.32,2764700.0,10.4466,10.4702,10.4388,10.4702,2764700.0
2010-10-05 10:15:00,13.31,13.32,13.29,13.31,1824000.0,10.4624,10.4702,10.4466,10.4624,1824000.0
2010-10-05 10:20:00,13.31,13.32,13.26,13.31,2724300.0,10.4624,10.4702,10.4231,10.4624,2724300.0
2010-10-05 10:25:00,13.31,13.32,13.29,13.3,1869600.0,10.4624,10.4702,10.4466,10.4545,1869600.0
2010-10-05 10:30:00,13.31,13.32,13.29,13.29,2855200.0,10.4624,10.4702,10.4466,10.4466,2855200.0
2010-10-05 10:35:00,13.3,13.32,13.29,13.3,3131600.0,10.4545,10.4702,10.4466,10.4545,3131600.0
2010-10-05 10:40:00,13.3,13.31,13.28,13.3,2410500.0,10.4545,10.4624,10.4388,10.4545,2410500.0
2010-10-05 10:45:00,13.3,13.35,13.29,13.34,3384800.0,10.4545,10.4938,10.4466,10.4859,3384800.0
2010-10-05 10:50:00,13.33,13.35,13.33,13.35,2488000.0,10.4781,10.4938,10.4781,10.4938,2488000.0
2010-10-05 10:55:00,13.34,13.36,13.32,13.33,2540000.0,10.4859,10.5017,10.4702,10.4781,2540000.0
2010-10-05 11:00:00,13.33,13.36,13.32,13.36,2163300.0,10.4781,10.5017,10.4702,10.5017,2163300.0
2010-10-05 11:05:00,13.35,13.39,13.35,13.39,3113800.0,10.4938,10.5252,10.4938,10.5252,3113800.0
2010-10-05 11:10:00,13.39,13.4,13.37,13.39,3491800.0,10.5252,10.5331,10.5095,10.5252,3491800.0
2010-10-05 11:15:00,13.39,13.4,13.37,13.38,2161900.0,10.5252,10.5331,10.5095,10.5174,2161900.0
2010-10-05 11:20:00,13.38,13.4,13.36,13.38,1694800.0,10.5174,10.5331,10.5017,10.5174,1694800.0
2010-10-05 11:25:00,13.39,13.4,13.37,13.38,2093200.0,10.5252,10.5331,10.5095,10.5174,2093200.0
2010-10-05 11:30:00,13.38,13.42,13.37,13.41,2648000.0,10.5174,10.5488,10.5095,10.541,2648000.0
2010-10-05 11:35:00,13.41,13.44,13.4,13.44,2519900.0,10.541,10.5645,10.5331,10.5645,2519900.0
2010-10-05 11:40:00,13.44,13.47,13.43,13.46,2616400.0,10.5645,10.5881,10.5567,10.5803,2616400.0
2010-10-05 11:45:00,13.46,13.47,13.45,13.46,2747800.0,10.5803,10.5881,10.5724,10.5803,2747800.0
2010-10-05 11:50:00,13.47,13.49,13.46,13.46,4037900.0,10.5881,10.6038,10.5803,10.5803,4037900.0
2010-10-05 11:55:00,13.47,13.47,13.4,13.41,4017100.0,10.5881,10.5881,10.5331,10.541,4017100.0
2010-10-05 12:00:00,13.41,13.49,13.41,13.48,3132500.0,10.541,10.6038,10.541,10.596,3132500.0
2010-10-05 12:05:00,13.49,13.53,13.48,13.5,5545000.0,10.6038,10.6353,10.596,10.6117,5545000.0
2010-10-05 12:10:00,13.5,13.51,13.49,13.49,1232700.0,10.6117,10.6196,10.6038,10.6038,1232700.0
2010-10-05 12:15:00,13.49,13.5,13.48,13.49,1266600.0,10.6038,10.6117,10.596,10.6038,1266600.0
2010-10-05 12:20:00,13.49,13.51,13.48,13.48,1419600.0,10.6038,10.6196,10.596,10.596,1419600.0
2010-10-05 12:25:00,13.49,13.51,13.48,13.49,1838800.0,10.6038,10.6196,10.596,10.6038,1838800.0
2010-10-05 12:30:00,13.49,13.49,13.48,13.48,586400.0,10.6038,10.6038,10.596,10.596,586400.0
2010-10-05 12:35:00,13.48,13.51,13.47,13.51,2386600.0,10.596,10.6196,10.5881,10.6196,2386600.0
2010-10-05 12:40:00,13.51,13.51,13.49,13.49,848600.0,10.6196,10.6196,10.6038,10.6038,848600.0
2010-10-05 12:45:00,13.49,13.5,13.48,13.5,1020500.0,10.6038,10.6117,10.596,10.6117,1020500.0
2010-10-05 12:50:00,13.5,13.5,13.49,13.49,487800.0,10.6117,10.6117,10.6038,10.6038,487800.0
2010-10-05 12:55:00,13.5,13.52,13.49,13.51,1474300.0,10.6117,10.6274,10.6038,10.6196,1474300.0
2010-10-05 13:00:00,13.52,13.53,13.51,13.53,1038100.0,10.6274,10.6353,10.6196,10.6353,1038100.0
2010-10-05 13:05:00,13.53,13.54,13.52,13.53,1767600.0,10.6353,10.6432,10.6274,10.6353,1767600.0
2010-10-05 13:10:00,13.53,13.55,13.53,13.55,1323000.0,10.6353,10.651,10.6353,10.651,1323000.0
2010-10-05 13:15:00,13.54,13.56,13.52,13.52,2579400.0,10.6432,10.6589,10.6274,10.6274,2579400.0
2010-10-05 13:20:00,13.52,13.55,13.52,13.53,1010100.0,10.6274,10.651,10.6274,10.6353,1010100.0
2010-10-05 13:25:00,13.53,13.54,13.52,13.53,1056100.0,10.6353,10.6432,10.6274,10.6353,1056100.0
2010-10-05 13:30:00,13.53,13.54,13.51,13.53,1553200.0,10.6353,10.6432,10.6196,10.6353,1553200.0
2010-10-05 13:35:00,13.54,13.56,13.52,13.56,1771800.0,10.6432,10.6589,10.6274,10.6589,1771800.0
2010-10-05 13:40:00,13.55,13.57,13.55,13.55,1929700.0,10.651,10.6667,10.651,10.651,1929700.0
2010-10-05 13:45:00,13.56,13.56,13.54,13.54,734000.0,10.6589,10.6589,10.6432,10.6432,734000.0
2010-10-05 13:50:00,13.54,13.56,13.54,13.56,1303600.0,10.6432,10.6589,10.6432,10.6589,1303600.0
2010-10-05 13:55:00,13.55,13.58,13.55,13.57,2024100.0,10.651,10.6746,10.651,10.6667,2024100.0
2010-10-05 14:00:00,13.56,13.58,13.56,13.57,1212600.0,10.6589,10.6746,10.6589,10.6667,1212600.0
2010-10-05 14:05:00,13.57,13.58,13.57,13.57,975800.0,10.6667,10.6746,10.6667,10.6667,975800.0
2010-10-05 14:10:00,13.57,13.58,13.55,13.56,1112000.0,10.6667,10.6746,10.651,10.6589,1112000.0
2010-10-05 14:15:00,13.56,13.58,13.55,13.58,1181300.0,10.6589,10.6746,10.651,10.6746,1181300.0
2010-10-05 14:20:00,13.58,13.58,13.55,13.56,1003800.0,10.6746,10.6746,10.651,10.6589,1003800.0
2010-10-05 14:25:00,13.55,13.56,13.54,13.56,850600.0,10.651,10.6589,10.6432,10.6589,850600.0
2010-10-05 14:30:00,13.56,13.6,13.55,13.57,2893700.0,10.6589,10.6903,10.651,10.6667,2893700.0
2010-10-05 14:35:00,13.57,13.59,13.56,13.57,1550900.0,10.6667,10.6825,10.6589,10.6667,1550900.0
2010-10-05 14:40:00,13.57,13.59,13.56,13.59,1950700.0,10.6667,10.6825,10.6589,10.6825,1950700.0
2010-10-05 14:45:00,13.59,13.59,13.58,13.59,452000.0,10.6825,10.6825,10.6746,10.6825,452000.0
2010-10-05 14:50:00,13.58,13.59,13.56,13.56,2014500.0,10.6746,10.6825,10.6589,10.6589,2014500.0
2010-10-05 14:55:00,13.56,13.58,13.55,13.58,2374600.0,10.6589,10.6746,10.651,10.6746,2374600.0
2010-10-05 15:00:00,13.58,13.59,13.57,13.59,1279300.0,10.6746,10.6825,10.6667,10.6825,1279300.0
2010-10-05 15:05:00,13.59,13.6,13.58,13.6,1384800.0,10.6825,10.6903,10.6746,10.6903,1384800.0
2010-10-05 15:10:00,13.6,13.63,13.59,13.63,2073200.0,10.6903,10.7139,10.6825,10.7139,2073200.0
2010-10-05 15:15:00,13.63,13.64,13.6,13.6,2198300.0,10.7139,10.7218,10.6903,10.6903,2198300.0
2010-10-05 15:20:00,13.61,13.63,13.6,13.61,1916600.0,10.6982,10.7139,10.6903,10.6982,1916600.0
2010-10-05 15:25:00,13.61,13.63,13.6,13.61,2106500.0,10.6982,10.7139,10.6903,10.6982,2106500.0
2010-10-05 15:30:00,13.61,13.62,13.58,13.59,1788500.0,10.6982,10.706,10.6746,10.6825,1788500.0
2010-10-05 15:35:00,13.58,13.6,13.58,13.6,1583600.0,10.6746,10.6903,10.6746,10.6903,1583600.0
2010-10-05 15:40:00,13.6,13.62,13.59,13.61,2284900.0,10.6903,10.706,10.6825,10.6982,2284900.0
2010-10-05 15:45:00,13.61,13.62,13.56,13.57,3523000.0,10.6982,10.706,10.6589,10.6667,3523000.0
2010-10-05 15:50:00,13.57,13.59,13.56,13.59,3851000.0,10.6667,10.6825,10.6589,10.6825,3851000.0
2010-10-05 15:55:00,13.59,13.6,13.55,13.57,8223500.0,10.6825,10.6903,10.651,10.6667,8223500.0
2010-10-06 09:30:00,13.63,13.66,13.58,13.65,4467900.0,10.7139,10.7375,10.6746,10.7296,4467900.0
2010-10-06 09:35:00,13.64,13.66,13.61,13.64,2610200.0,10.7218,10.7375,10.6982,10.7218,2610200.0
2010-10-06 09:40:00,13.64,13.64,13.52,13.54,5735400.0,10.7218,10.7218,10.6274,10.6432,5735400.0
2010-10-06 09:45:00,13.53,13.54,13.5,13.51,4821500.0,10.6353,10.6432,10.6117,10.6196,4821500.0
2010-10-06 09:50:00,13.51,13.53,13.5,13.52,4909200.0,10.6196,10.6353,10.6117,10.6274,4909200.0
2010-10-06 09:55:00,13.52,13.52,13.46,13.46,5249300.0,10.6274,10.6274,10.5803,10.5803,5249300.0
2010-10-06 10:00:00,13.46,13.53,13.45,13.52,3347100.0,10.5803,10.6353,10.5724,10.6274,3347100.0
2010-10-06 10:05:00,13.52,13.53,13.51,13.51,2292900.0,10.6274,10.6353,10.6196,10.6196,2292900.0
2010-10-06 10:10:00,13.52,13.52,13.47,13.48,1906000.0,10.6274,10.6274,10.5881,10.596,1906000.0
2010-10-06 10:15:00,13.47,13.5,13.47,13.48,2214100.0,10.5881,10.6117,10.5881,10.596,2214100.0
2010-10-06 10:20:00,13.49,13.51,13.48,13.49,1220400.0,10.6038,10.6196,10.596,10.6038,1220400.0
2010-10-06 10:25:00,13.49,13.53,13.49,13.52,1617700.0,10.6038,10.6353,10.6038,10.6274,1617700.0
2010-10-06 10:30:00,13.52,13.52,13.5,13.51,1535200.0,10.6274,10.6274,10.6117,10.6196,1535200.0
2010-10-06 10:35:00,13.51,13.52,13.49,13.5,2206300.0,10.6196,10.6274,10.6038,10.6117,2206300.0
2010-10-06 10:40:00,13.49,13.51,13.49,13.49,3298500.0,10.6038,10.6196,10.6038,10.6038,3298500.0
2010-10-06 10:45:00,13.5,13.55,13.49,13.53,2338900.0,10.6117,10.651,10.6038,10.6353,2338900.0
2010-10-06 10:50:00,13.53,13.54,13.49,13.5,1336400.0,10.6353,10.6432,10.6038,10.6117,1336400.0
2010-10-06 10:55:00,13.49,13.51,13.47,13.47,2530800.0,10.6038,10.6196,10.5881,10.5881,2530800.0
2010-10-06 11:00:00,13.47,13.51,13.47,13.49,1057800.0,10.5881,10.6196,10.5881,10.6038,1057800.0
2010-10-06 11:05:00,13.5,13.51,13.47,13.49,1586500.0,10.6117,10.6196,10.5881,10.6038,1586500.0
2010-10-06 11:10:00,13.49,13.51,13.49,13.49,654800.0,10.6038,10.6196,10.6038,10.6038,654800.0
2010-10-06 11:15:00,13.49,13.5,13.47,13.47,1493800.0,10.6038,10.6117,10.5881,10.5881,1493800.0
2010-10-06 11:20:00,13.48,13.5,13.47,13.5,2023300.0,10.596,10.6117,10.5881,10.6117,2023300.0
2010-10-06 11:25:00,13.5,13.51,13.49,13.5,1330600.0,10.6117,10.6196,10.6038,10.6117,1330600.0
2010-10-06 11:30:00,13.51,13.55,13.5,13.54,2433900.0,10.6196,10.651,10.6117,10.6432,2433900.0
2010-10-06 11:35:00,13.54,13.57,13.54,13.56,1474200.0,10.6432,10.6667,10.6432,10.6589,1474200.0
2010-10-06 11:40:00,13.57,13.58,13.55,13.56,1773900.0,10.6667,10.6746,10.651,10.6589,1773900.0
2010-10-06 11:45:00,13.56,13.56,13.51,13.53,1566400.0,10.6589,10.6589,10.6196,10.6353,1566400.0
2010-10-06 11:50:00,13.53,13.56,13.53,13.56,812000.0,10.6353,10.6589,10.6353,10.6589,812000.0
2010-10-06 11:55:00,13.56,13.57,13.55,13.56,726700.0,10.6589,10.6667,10.651,10.6589,726700.0
2010-10-06 12:00:00,13.55,13.57,13.55,13.55,616900.0,10.651,10.6667,10.651,10.651,616900.0
2010-10-06 12:05:00,13.56,13.56,13.53,13.55,804400.0,10.6589,10.6589,10.6353,10.651,804400.0
2010-10-06 12:10:00,13.55,13.56,13.53,13.53,560000.0,10.651,10.6589,10.6353,10.6353,560000.0
2010-10-06 12:15:00,13.54,13.54,13.51,13.51,638400.0,10.6432,10.6432,10.6196,10.6196,638400.0
2010-10-06 12:20:00,13.52,13.53,13.49,13.49,2121800.0,10.6274,10.6353,10.6038,10.6038,2121800.0
2010-10-06 12:25:00,13.49,13.5,13.47,13.48,1523600.0,10.6038,10.6117,10.5881,10.596,1523600.0
2010-10-06 12:30:00,13.48,13.49,13.47,13.48,1214700.0,10.596,10.6038,10.5881,10.596,1214700.0
2010-10-06 12:35:00,13.47,13.48,13.46,13.47,869200.0,10.5881,10.596,10.5803,10.5881,869200.0
2010-10-06 12:40:00,13.47,13.52,13.46,13.48,1710100.0,10.5881,10.6274,10.5803,10.596,1710100.0
2010-10-06 12:45:00,13.48,13.51,13.48,13.48,1990200.0,10.596,10.6196,10.596,10.596,1990200.0
2010-10-06 12:50:00,13.48,13.5,13.47,13.48,1051600.0,10.596,10.6117,10.5881,10.596,1051600.0
2010-10-06 12:55:00,13.48,13.5,13.46,13.47,2089100.0,10.596,10.6117,10.5803,10.5881,2089100.0
2010-10-06 13:00:00,13.47,13.48,13.42,13.44,2939100.0,10.5881,10.596,10.5488,10.5645,2939100.0
2010-10-06 13:05:00,13.43,13.44,13.41,13.41,1561500.0,10.5567,10.5645,10.541,10.541,1561500.0
2010-10-06 13:10:00,13.41,13.43,13.41,13.43,1137100.0,10.541,10.5567,10.541,10.5567,1137100.0
2010-10-06 13:15:00,13.43,13.43,13.41,13.41,978000.0,10.5567,10.5567,10.541,10.541,978000.0
2010-10-06 13:20:00,13.42,13.42,13.4,13.41,1601400.0,10.5488,10.5488,10.5331,10.541,1601400.0
2010-10-06 13:25:00,13.41,13.44,13.4,13.44,1063500.0,10.541,10.5645,10.5331,10.5645,1063500.0
2010-10-06 13:30:00,13.43,13.44,13.42,13.43,792100.0,10.5567,10.5645,10.5488,10.5567,792100.0
2010-10-06 13:35:00,13.43,13.43,13.42,13.43,539900.0,10.5567,10.5567,10.5488,10.5567,539900.0
2010-10-06 13:40:00,13.43,13.44,13.42,13.44,365800.0,10.5567,10.5645,10.5488,10.5645,365800.0
2010-10-06 13:45:00,13.44,13.44,13.42,13.43,668100.0,10.5645,10.5645,10.5488,10.5567,668100.0
2010-10-06 13:50:00,13.42,13.43,13.41,13.41,468000.0,10.5488,10.5567,10.541,10.541,468000.0
2010-10-06 13:55:00,13.42,13.44,13.4,13.43,1274400.0,10.5488,10.5645,10.5331,10.5567,1274400.0
2010-10-06 14:00:00,13.44,13.44,13.42,13.43,869000.0,10.5645,10.5645,10.5488,10.5567,869000.0
2010-10-06 14:05:00,13.42,13.44,13.4,13.4,1444700.0,10.5488,10.5645,10.5331,10.5331,1444700.0
2010-10-06 14:10:00,13.4,13.41,13.36,13.37,2158100.0,10.5331,10.541,10.5017,10.5095,2158100.0
2010-10-06 14:15:00,13.38,13.39,13.35,13.38,1404700.0,10.5174,10.5252,10.4938,10.5174,1404700.0
2010-10-06 14:20:00,13.38,13.43,13.37,13.41,1762400.0,10.5174,10.5567,10.5095,10.541,1762400.0
2010-10-06 14:25:00,13.41,13.42,13.4,13.41,744700.0,10.541,10.5488,10.5331,10.541,744700.0
2010-10-06 14:30:00,13.42,13.43,13.41,13.42,605300.0,10.5488,10.5567,10.541,10.5488,605300.0
2010-10-06 14:35:00,13.42,13.43,13.41,13.42,1049900.0,10.5488,10.5567,10.541,10.5488,1049900.0
2010-10-06 14:40:00,13.42,13.42,13.37,13.37,1455300.0,10.5488,10.5488,10.5095,10.5095,1455300.0
2010-10-06 14:45:00,13.37,13.39,13.36,13.38,1670600.0,10.5095,10.5252,10.5017,10.5174,1670600.0
2010-10-06 14:50:00,13.39,13.4,13.38,13.39,659100.0,10.5252,10.5331,10.5174,10.5252,659100.0
2010-10-06 14:55:00,13.39,13.4,13.37,13.39,1675800.0,10.5252,10.5331,10.5095,10.5252,1675800.0
2010-10-06 15:00:00,13.39,13.4,13.37,13.37,526500.0,10.5252,10.5331,10.5095,10.5095,526500.0
2010-10-06 15:05:00,13.37,13.38,13.35,13.37,1545000.0,10.5095,10.5174,10.4938,10.5095,1545000.0
2010-10-06 15:10:00,13.36,13.37,13.35,13.37,1413300.0,10.5017,10.5095,10.4938,10.5095,1413300.0
2010-10-06 15:15:00,13.37,13.37,13.33,13.33,1986100.0,10.5095,10.5095,10.4781,10.4781,1986100.0
2010-10-06 15:20:00,13.34,13.36,13.32,13.34,1584100.0,10.4859,10.5017,10.4702,10.4859,1584100.0
2010-10-06 15:25:00,13.34,13.36,13.34,13.36,973400.0,10.4859,10.5017,10.4859,10.5017,973400.0
2010-10-06 15:30:00,13.36,13.36,13.33,13.35,1848600.0,10.5017,10.5017,10.4781,10.4938,1848600.0
2010-10-06 15:35:00,13.35,13.35,13.33,13.34,1709300.0,10.4938,10.4938,10.4781,10.4859,1709300.0
2010-10-06 15:40:00,13.33,13.36,13.32,13.36,1880700.0,10.4781,10.5017,10.4702,10.5017,1880700.0
2010-10-06 15:45:00,13.36,13.39,13.35,13.36,2939900.0,10.5017,10.5252,10.4938,10.5017,2939900.0
2010-10-06 15:50:00,13.36,13.37,13.35,13.36,3665200.0,10.5017,10.5095,10.4938,10.5017,3665200.0
2010-10-06 15:55:00,13.35,13.38,13.33,13.37,6779700.0,10.4938,10.5174,10.4781,10.5095,6779700.0
2010-10-07 09:30:00,13.47,13.5,13.45,13.46,3083700.0,10.5881,10.6117,10.5724,10.5803,3083700.0
2010-10-07 09:35:00,13.47,13.5,13.42,13.42,2921700.0,10.5881,10.6117,10.5488,10.5488,2921700.0
2010-10-07 09:40:00,13.41,13.46,13.41,13.46,2327700.0,10.541,10.5803,10.541,10.5803,2327700.0
2010-10-07 09:45:00,13.46,13.48,13.42,13.43,2922900.0,10.5803,10.596,10.5488,10.5567,2922900.0
2010-10-07 09:50:00,13.42,13.45,13.41,13.44,2497300.0,10.5488,10.5724,10.541,10.5645,2497300.0
2010-10-07 09:55:00,13.44,13.45,13.4,13.4,2316800.0,10.5645,10.5724,10.5331,10.5331,2316800.0
2010-10-07 10:00:00,13.4,13.42,13.36,13.39,3901400.0,10.5331,10.5488,10.5017,10.5252,3901400.0
2010-10-07 10:05:00,13.39,13.41,13.37,13.41,1392300.0,10.5252,10.541,10.5095,10.541,1392300.0
2010-10-07 10:10:00,13.41,13.42,13.4,13.41,1277000.0,10.541,10.5488,10.5331,10.541,1277000.0
2010-10-07 10:15:00,13.41,13.41,13.37,13.4,1569400.0,10.541,10.541,10.5095,10.5331,1569400.0
2010-10-07 10:20:00,13.4,13.44,13.4,13.43,1126200.0,10.5331,10.5645,10.5331,10.5567,1126200.0
2010-10-07 10:25:00,13.43,13.43,13.41,13.43,933000.0,10.5567,10.5567,10.541,10.5567,933000.0
2010-10-07 10:30:00,13.43,13.43,13.4,13.41,977700.0,10.5567,10.5567,10.5331,10.541,977700.0
2010-10-07 10:35:00,13.41,13.42,13.39,13.4,650300.0,10.541,10.5488,10.5252,10.5331,650300.0
2010-10-07 10:40:00,13.4,13.4,13.37,13.37,946600.0,10.5331,10.5331,10.5095,10.5095,946600.0
2010-10-07 10:45:00,13.37,13.39,13.36,13.37,1484400.0,10.5095,10.5252,10.5017,10.5095,1484400.0
2010-10-07 10:50:00,13.38,13.39,13.36,13.37,988200.0,10.5174,10.5252,10.5017,10.5095,988200.0
2010-10-07 10:55:00,13.37,13.39,13.36,13.36,932900.0,10.5095,10.5252,10.5017,10.5017,932900.0
2010-10-07 11:00:00,13.37,13.37,13.33,13.35,1657800.0,10.5095,10.5095,10.4781,10.4938,1657800.0
2010-10-07 11:05:00,13.35,13.35,13.33,13.35,781100.0,10.4938,10.4938,10.4781,10.4938,781100.0
2010-10-07 11:10:00,13.35,13.35,13.33,13.35,923100.0,10.4938,10.4938,10.4781,10.4938,923100.0
2010-10-07 11:15:00,13.35,13.37,13.33,13.34,1319900.0,10.4938,10.5095,10.4781,10.4859,1319900.0
2010-10-07 11:20:00,13.34,13.36,13.33,13.35,1397600.0,10.4859,10.5017,10.4781,10.4938,1397600.0
2010-10-07 11:25:00,13.35,13.36,13.33,13.35,1128800.0,10.4938,10.5017,10.4781,10.4938,1128800.0
2010-10-07 11:30:00,13.35,13.36,13.34,13.36,833100.0,10.4938,10.5017,10.4859,10.5017,833100.0
2010-10-07 11:35:00,13.36,13.37,13.34,13.34,550400.0,10.5017,10.5095,10.4859,10.4859,550400.0
2010-10-07 11:40:00,13.34,13.36,13.34,13.36,641900.0,10.4859,10.5017,10.4859,10.5017,641900.0
2010-10-07 11:45:00,13.36,13.36,13.31,13.31,1766600.0,10.5017,10.5017,10.4624,10.4624,1766600.0
2010-10-07 11:50:00,13.31,13.32,13.3,13.31,1311900.0,10.4624,10.4702,10.4545,10.4624,1311900.0
2010-10-07 11:55:00,13.32,13.32,13.3,13.3,1131800.0,10.4702,10.4702,10.4545,10.4545,1131800.0
2010-10-07 12:00:00,13.3,13.32,13.29,13.3,1212000.0,10.4545,10.4702,10.4466,10.4545,1212000.0
2010-10-07 12:05:00,13.3,13.3,13.27,13.28,1631800.0,10.4545,10.4545,10.4309,10.4388,1631800.0
2010-10-07 12:10:00,13.28,13.31,13.28,13.31,614400.0,10.4388,10.4624,10.4388,10.4624,614400.0
2010-10-07 12:15:00,13.3,13.31,13.28,13.29,1209500.0,10.4545,10.4624,10.4388,10.4466,1209500.0
2010-10-07 12:20:00,13.28,13.3,13.28,13.3,847800.0,10.4388,10.4545,10.4388,10.4545,847800.0
2010-10-07 12:25:00,13.3,13.3,13.27,13.27,1390100.0,10.4545,10.4545,10.4309,10.4309,1390100.0
2010-10-07 12:30:00,13.27,13.28,13.25,13.25,1395900.0,10.4309,10.4388,10.4152,10.4152,1395900.0
2010-10-07 12:35:00,13.26,13.27,13.23,13.26,2902200.0,10.4231,10.4309,10.3995,10.4231,2902200.0
2010-10-07 12:40:00,13.27,13.27,13.25,13.27,927300.0,10.4309,10.4309,10.4152,10.4309,927300.0
2010-10-07 12:45:00,13.26,13.27,13.26,13.26,317500.0,10.4231,10.4309,10.4231,10.4231,317500.0
2010-10-07 12:50:00,13.26,13.26,13.25,13.25,560900.0,10.4231,10.4231,10.4152,10.4152,560900.0
2010-10-07 12:55:00,13.26,13.27,13.25,13.27,392500.0,10.4231,10.4309,10.4152,10.4309,392500.0
2010-10-07 13:00:00,13.27,13.27,13.25,13.27,1071500.0,10.4309,10.4309,10.4152,10.4309,1071500.0
2010-10-07 13:05:00,13.27,13.31,13.26,13.3,859500.0,10.4309,10.4624,10.4231,10.4545,859500.0
2010-10-07 13:10:00,13.31,13.32,13.3,13.31,758400.0,10.4624,10.4702,10.4545,10.4624,758400.0
2010-10-07 13:15:00,13.31,13.32,13.29,13.3,929500.0,10.4624,10.4702,10.4466,10.4545,929500.0
2010-10-07 13:20:00,13.3,13.3,13.27,13.27,748400.0,10.4545,10.4545,10.4309,10.4309,748400.0
2010-10-07 13:25:00,13.27,13.28,13.27,13.27,259300.0,10.4309,10.4388,10.4309,10.4309,259300.0
2010-10-07 13:30:00,13.28,13.28,13.26,13.27,634400.0,10.4388,10.4388,10.4231,10.4309,634400.0
2010-10-07 13:35:00,13.27,13.27,13.25,13.27,702600.0,10.4309,10.4309,10.4152,10.4309,702600.0
2010-10-07 13:40:00,13.26,13.28,13.26,13.27,315700.0,10.4231,10.4388,10.4231,10.4309,315700.0
2010-10-07 13:45:00,13.28,13.28,13.26,13.27,1307800.0,10.4388,10.4388,10.4231,10.4309,1307800.0
2010-10-07 13:50:00,13.26,13.27,13.26,13.26,208300.0,10.4231,10.4309,10.4231,10.4231,208300.0
2010-10-07 13:55:00,13.27,13.32,13.26,13.29,1671100.0,10.4309,10.4702,10.4231,10.4466,1671100.0
2010-10-07 14:00:00,13.29,13.3,13.28,13.28,836400.0,10.4466,10.4545,10.4388,10.4388,836400.0
2010-10-07 14:05:00,13.28,13.31,13.28,13.31,1088900.0,10.4388,10.4624,10.4388,10.4624,1088900.0
2010-10-07 14:10:00,13.31,13.32,13.29,13.31,1258700.0,10.4624,10.4702,10.4466,10.4624,1258700.0
2010-10-07 14:15:00,13.31,13.33,13.31,13.33,1288200.0,10.4624,10.4781,10.4624,10.4781,1288200.0
2010-10-07 14:20:00,13.32,13.34,13.32,13.34,936600.0,10.4702,10.4859,10.4702,10.4859,936600.0
2010-10-07 14:25:00,13.34,13.34,13.32,13.33,1579500.0,10.4859,10.4859,10.4702,10.4781,1579500.0
2010-10-07 14:30:00,13.32,13.34,13.31,13.31,666200.0,10.4702,10.4859,10.4624,10.4624,666200.0
2010-10-07 14:35:00,13.32,13.33,13.31,13.32,1111000.0,10.4702,10.4781,10.4624,10.4702,1111000.0
2010-10-07 14:40:00,13.33,13.33,13.31,13.31,930200.0,10.4781,10.4781,10.4624,10.4624,930200.0
2010-10-07 14:45:00,13.31,13.33,13.29,13.29,1044900.0,10.4624,10.4781,10.4466,10.4466,1044900.0
2010-10-07 14:50:00,13.29,13.31,13.29,13.31,876600.0,10.4466,10.4624,10.4466,10.4624,876600.0
2010-10-07 14:55:00,13.31,13.34,13.3,13.32,1615700.0,10.4624,10.4859,10.4545,10.4702,1615700.0
2010-10-07 15:00:00,13.33,13.34,13.31,13.32,772100.0,10.4781,10.4859,10.4624,10.4702,772100.0
2010-10-07 15:05:00,13.33,13.34,13.31,13.34,961300.0,10.4781,10.4859,10.4624,10.4859,961300.0
2010-10-07 15:10:00,13.34,13.34,13.32,13.32,811000.0,10.4859,10.4859,10.4702,10.4702,811000.0
2010-10-07 15:15:00,13.33,13.35,13.32,13.34,1523900.0,10.4781,10.4938,10.4702,10.4859,1523900.0
2010-10-07 15:20:00,13.35,13.35,13.33,13.34,1228100.0,10.4938,10.4938,10.4781,10.4859,1228100.0
2010-10-07 15:25:00,13.33,13.34,13.31,13.31,974800.0,10.4781,10.4859,10.4624,10.4624,974800.0
2010-10-07 15:30:00,13.32,13.32,13.27,13.3,3885700.0,10.4702,10.4702,10.4309,10.4545,3885700.0
2010-10-07 15:35:00,13.3,13.31,13.29,13.3,1719000.0,10.4545,10.4624,10.4466,10.4545,1719000.0
2010-10-07 15:40:00,13.3,13.32,13.3,13.32,1194700.0,10.4545,10.4702,10.4545,10.4702,1194700.0
2010-10-07 15:45:00,13.32,13.34,13.32,13.32,1337100.0,10.4702,10.4859,10.4702,10.4702,1337100.0
2010-10-07 15:50:00,13.32,13.33,13.31,13.32,1407300.0,10.4702,10.4781,10.4624,10.4702,1407300.0
2010-10-07 15:55:00,13.31,13.32,13.29,13.31,5820400.0,10.4624,10.4702,10.4466,10.4624,5820400.0
2010-10-08 09:30:00,13.33,13.38,13.3,13.32,3261000.0,10.4781,10.5174,10.4545,10.4702,3261000.0
2010-10-08 09:35:00,13.31,13.33,13.3,13.32,3127400.0,10.4624,10.4781,10.4545,10.4702,3127400.0
2010-10-08 09:40:00,13.32,13.38,13.3,13.35,3916900.0,10.4702,10.5174,10.4545,10.4938,3916900.0
2010-10-08 09:45:00,13.35,13.36,13.31,13.34,2162900.0,10.4938,10.5017,10.4624,10.4859,2162900.0
2010-10-08 09:50:00,13.33,13.38,13.32,13.37,2486100.0,10.4781,10.5174,10.4702,10.5095,2486100.0
2010-10-08 09:55:00,13.37,13.37,13.33,13.34,1446700.0,10.5095,10.5095,10.4781,10.4859,1446700.0
2010-10-08 10:00:00,13.33,13.36,13.32,13.34,2208200.0,10.4781,10.5017,10.4702,10.4859,2208200.0
2010-10-08 10:05:00,13.34,13.37,13.33,13.33,2835600.0,10.4859,10.5095,10.4781,10.4781,2835600.0
2010-10-08 10:10:00,13.33,13.35,13.32,13.34,1447100.0,10.4781,10.4938,10.4702,10.4859,1447100.0
2010-10-08 10:15:00,13.34,13.35,13.31,13.32,1720300.0,10.4859,10.4938,10.4624,10.4702,1720300.0
2010-10-08 10:20:00,13.31,13.34,13.31,13.33,1801800.0,10.4624,10.4859,10.4624,10.4781,1801800.0
2010-10-08 10:25:00,13.32,13.33,13.3,13.31,1592000.0,10.4702,10.4781,10.4545,10.4624,1592000.0
2010-10-08 10:30:00,13.31,13.33,13.31,13.32,1063300.0,10.4624,10.4781,10.4624,10.4702,1063300.0
2010-10-08 10:35:00,13.32,13.35,13.31,13.35,1327100.0,10.4702,10.4938,10.4624,10.4938,1327100.0
2010-10-08 10:40:00,13.35,13.36,13.34,13.36,1291700.0,10.4938,10.5017,10.4859,10.5017,1291700.0
2010-10-08 10:45:00,13.35,13.37,13.35,13.36,2310700.0,10.4938,10.5095,10.4938,10.5017,2310700.0
2010-10-08 10:50:00,13.36,13.42,13.34,13.41,3143700.0,10.5017,10.5488,10.4859,10.541,3143700.0
2010-10-08 10:55:00,13.41,13.44,13.41,13.44,2115200.0,10.541,10.5645,10.541,10.5645,2115200.0
2010-10-08 11:00:00,13.44,13.45,13.42,13.42,1733100.0,10.5645,10.5724,10.5488,10.5488,1733100.0
2010-10-08 11:05:00,13.42,13.44,13.41,13.41,1262700.0,10.5488,10.5645,10.541,10.541,1262700.0
2010-10-08 11:10:00,13.41,13.43,13.4,13.42,2332100.0,10.541,10.5567,10.5331,10.5488,2332100.0
2010-10-08 11:15:00,13.42,13.44,13.41,13.43,1381300.0,10.5488,10.5645,10.541,10.5567,1381300.0
2010-10-08 11:20:00,13.43,13.44,13.42,13.44,386300.0,10.5567,10.5645,10.5488,10.5645,386300.0
2010-10-08 11:25:00,13.44,13.45,13.43,13.45,1738400.0,10.5645,10.5724,10.5567,10.5724,1738400.0
2010-10-08 11:30:00,13.44,13.49,13.44,13.47,2604300.0,10.5645,10.6038,10.5645,10.5881,2604300.0
2010-10-08 11:35:00,13.47,13.48,13.44,13.45,1320400.0,10.5881,10.596,10.5645,10.5724,1320400.0
2010-10-08 11:40:00,13.45,13.46,13.43,13.44,909900.0,10.5724,10.5803,10.5567,10.5645,909900.0
2010-10-08 11:45:00,13.44,13.45,13.43,13.44,842400.0,10.5645,10.5724,10.5567,10.5645,842400.0
2010-10-08 11:50:00,13.44,13.45,13.42,13.43,830300.0,10.5645,10.5724,10.5488,10.5567,830300.0
2010-10-08 11:55:00,13.43,13.44,13.42,13.42,908900.0,10.5567,10.5645,10.5488,10.5488,908900.0
2010-10-08 12:00:00,13.43,13.43,13.41,13.41,559700.0,10.5567,10.5567,10.541,10.541,559700.0
2010-10-08 12:05:00,13.41,13.42,13.4,13.41,787600.0,10.541,10.5488,10.5331,10.541,787600.0
2010-10-08 12:10:00,13.41,13.42,13.41,13.41,373700.0,10.541,10.5488,10.541,10.541,373700.0
2010-10-08 12:15:00,13.42,13.43,13.41,13.42,914800.0,10.5488,10.5567,10.541,10.5488,914800.0
2010-10-08 12:20:00,13.42,13.43,13.42,13.43,288400.0,10.5488,10.5567,10.5488,10.5567,288400.0
2010-10-08 12:25:00,13.43,13.43,13.42,13.42,351300.0,10.5567,10.5567,10.5488,10.5488,351300.0
2010-10-08 12:30:00,13.42,13.43,13.4,13.4,1212300.0,10.5488,10.5567,10.5331,10.5331,1212300.0
2010-10-08 12:35:00,13.4,13.4,13.36,13.37,6166900.0,10.5331,10.5331,10.5017,10.5095,6166900.0
2010-10-08 12:40:00,13.36,13.39,13.36,13.38,3268500.0,10.5017,10.5252,10.5017,10.5174,3268500.0
2010-10-08 12:45:00,13.38,13.38,13.33,13.34,1866300.0,10.5174,10.5174,10.4781,10.4859,1866300.0
2010-10-08 12:50:00,13.34,13.35,13.31,13.34,2414300.0,10.4859,10.4938,10.4624,10.4859,2414300.0
2010-10-08 12:55:00,13.34,13.35,13.33,13.33,563500.0,10.4859,10.4938,10.4781,10.4781,563500.0
2010-10-08 13:00:00,13.34,13.36,13.33,13.35,1128800.0,10.4859,10.5017,10.4781,10.4938,1128800.0
2010-10-08 13:05:00,13.34,13.35,13.3,13.31,1807800.0,10.4859,10.4938,10.4545,10.4624,1807800.0
2010-10-08 13:10:00,13.3,13.32,13.3,13.3,1314900.0,10.4545,10.4702,10.4545,10.4545,1314900.0
2010-10-08 13:15:00,13.3,13.32,13.3,13.3,879200.0,10.4545,10.4702,10.4545,10.4545,879200.0
2010-10-08 13:20:00,13.3,13.32,13.27,13.27,2274600.0,10.4545,10.4702,10.4309,10.4309,2274600.0
2010-10-08 13:25:00,13.28,13.29,13.25,13.26,3525400.0,10.4388,10.4466,10.4152,10.4231,3525400.0
2010-10-08 13:30:00,13.26,13.27,13.25,13.25,1852200.0,10.4231,10.4309,10.4152,10.4152,1852200.0
2010-10-08 13:35:00,13.26,13.26,13.23,13.25,2675900.0,10.4231,10.4231,10.3995,10.4152,2675900.0
2010-10-08 13:40:00,13.25,13.25,13.14,13.14,6481400.0,10.4152,10.4152,10.3287,10.3287,6481400.0
2010-10-08 13:45:00,13.14,13.17,13.1,13.17,5610200.0,10.3287,10.3523,10.2973,10.3523,5610200.0
2010-10-08 13:50:00,13.17,13.19,13.16,13.19,3580800.0,10.3523,10.368,10.3445,10.368,3580800.0
2010-10-08 13:55:00,13.18,13.19,13.14,13.16,3187000.0,10.3602,10.368,10.3287,10.3445,3187000.0
2010-10-08 14:00:00,13.16,13.17,13.13,13.16,2339200.0,10.3445,10.3523,10.3209,10.3445,2339200.0
2010-10-08 14:05:00,13.17,13.17,13.15,13.17,1747200.0,10.3523,10.3523,10.3366,10.3523,1747200.0
2010-10-08 14:10:00,13.17,13.17,13.13,13.15,2000600.0,10.3523,10.3523,10.3209,10.3366,2000600.0
2010-10-08 14:15:00,13.16,13.17,13.15,13.17,696800.0,10.3445,10.3523,10.3366,10.3523,696800.0
2010-10-08 14:20:00,13.16,13.2,13.16,13.19,2188800.0,10.3445,10.3759,10.3445,10.368,2188800.0
2010-10-08 14:25:00,13.2,13.23,13.19,13.23,1621600.0,10.3759,10.3995,10.368,10.3995,1621600.0
2010-10-08 14:30:00,13.23,13.23,13.19,13.19,1827200.0,10.3995,10.3995,10.368,10.368,1827200.0
2010-10-08 14:35:00,13.19,13.21,13.18,13.2,1277500.0,10.368,10.3838,10.3602,10.3759,1277500.0
2010-10-08 14:40:00,13.2,13.22,13.19,13.2,1112000.0,10.3759,10.3916,10.368,10.3759,1112000.0
2010-10-08 14:45:00,13.21,13.21,13.17,13.17,2179400.0,10.3838,10.3838,10.3523,10.3523,2179400.0
2010-10-08 14:50:00,13.17,13.18,13.14,13.14,1847500.0,10.3523,10.3602,10.3287,10.3287,1847500.0
2010-10-08 14:55:00,13.14,13.15,13.11,13.14,3180700.0,10.3287,10.3366,10.3051,10.3287,3180700.0
2010-10-08 15:00:00,13.15,13.19,13.14,13.18,1266500.0,10.3366,10.368,10.3287,10.3602,1266500.0
2010-10-08 15:05:00,13.19,13.19,13.16,13.18,1861100.0,10.368,10.368,10.3445,10.3602,1861100.0
2010-10-08 15:10:00,13.19,13.19,13.16,13.16,1600200.0,10.368,10.368,10.3445,10.3445,1600200.0
2010-10-08 15:15:00,13.16,13.18,13.16,13.16,1645300.0,10.3445,10.3602,10.3445,10.3445,1645300.0
2010-10-08 15:20:00,13.16,13.17,13.13,13.15,1993500.0,10.3445,10.3523,10.3209,10.3366,1993500.0
2010-10-08 15:25:00,13.16,13.16,13.14,13.15,1494800.0,10.3445,10.3445,10.3287,10.3366,1494800.0
2010-10-08 15:30:00,13.16,13.17,13.15,13.17,2029500.0,10.3445,10.3523,10.3366,10.3523,2029500.0
2010-10-08 15:35:00,13.17,13.19,13.16,13.18,2288200.0,10.3523,10.368,10.3445,10.3602,2288200.0
2010-10-08 15:40:00,13.18,13.21,13.16,13.2,2269500.0,10.3602,10.3838,10.3445,10.3759,2269500.0
2010-10-08 15:45:00,13.2,13.21,13.17,13.18,2749500.0,10.3759,10.3838,10.3523,10.3602,2749500.0
2010-10-08 15:50:00,13.19,13.19,13.17,13.18,1849800.0,10.368,10.368,10.3523,10.3602,1849800.0
2010-10-08 15:55:00,13.18,13.19,13.15,13.18,6929000.0,10.3602,10.368,10.3366,10.3602,6929000.0
2010-10-11 09:30:00,13.2,13.25,13.18,13.23,4238800.0,10.3759,10.4152,10.3602,10.3995,4238800.0
2010-10-11 09:35:00,13.22,13.23,13.18,13.19,1924100.0,10.3916,10.3995,10.3602,10.368,1924100.0
2010-10-11 09:40:00,13.19,13.22,13.16,13.18,3669700.0,10.368,10.3916,10.3445,10.3602,3669700.0
2010-10-11 09:45:00,13.19,13.2,13.16,13.18,4320000.0,10.368,10.3759,10.3445,10.3602,4320000.0
2010-10-11 09:50:00,13.18,13.19,13.16,13.18,5219000.0,10.3602,10.368,10.3445,10.3602,5219000.0
2010-10-11 09:55:00,13.17,13.19,13.17,13.18,2017400.0,10.3523,10.368,10.3523,10.3602,2017400.0
2010-10-11 10:00:00,13.17,13.2,13.17,13.2,1634200.0,10.3523,10.3759,10.3523,10.3759,1634200.0
2010-10-11 10:05:00,13.2,13.23,13.19,13.2,2664600.0,10.3759,10.3995,10.368,10.3759,2664600.0
2010-10-11 10:10:00,13.2,13.25,13.2,13.21,2512000.0,10.3759,10.4152,10.3759,10.3838,2512000.0
2010-10-11 10:15:00,13.21,13.23,13.18,13.19,1888200.0,10.3838,10.3995,10.3602,10.368,1888200.0
2010-10-11 10:20:00,13.2,13.21,13.19,13.2,1779600.0,10.3759,10.3838,10.368,10.3759,1779600.0
2010-10-11 10:25:00,13.19,13.2,13.19,13.2,579100.0,10.368,10.3759,10.368,10.3759,579100.0
2010-10-11 10:30:00,13.19,13.21,13.19,13.19,1498200.0,10.368,10.3838,10.368,10.368,1498200.0
2010-10-11 10:35:00,13.19,13.2,13.17,13.18,803300.0,10.368,10.3759,10.3523,10.3602,803300.0
2010-10-11 10:40:00,13.18,13.18,13.17,13.17,1392700.0,10.3602,10.3602,10.3523,10.3523,1392700.0
2010-10-11 10:45:00,13.17,13.18,13.16,13.16,1665900.0,10.3523,10.3602,10.3445,10.3445,1665900.0
2010-10-11 10:50:00,13.17,13.17,13.14,13.15,3279000.0,10.3523,10.3523,10.3287,10.3366,3279000.0
2010-10-11 10:55:00,13.16,13.17,13.14,13.15,1447200.0,10.3445,10.3523,10.3287,10.3366,1447200.0
2010-10-11 11:00:00,13.15,13.18,13.14,13.16,1186800.0,10.3366,10.3602,10.3287,10.3445,1186800.0
2010-10-11 11:05:00,13.15,13.17,13.14,13.15,1761900.0,10.3366,10.3523,10.3287,10.3366,1761900.0
2010-10-11 11:10:00,13.15,13.17,13.14,13.15,654300.0,10.3366,10.3523,10.3287,10.3366,654300.0
2010-10-11 11:15:00,13.16,13.17,13.15,13.16,557400.0,10.3445,10.3523,10.3366,10.3445,557400.0
2010-10-11 11:20:00,13.17,13.2,13.16,13.18,1384200.0,10.3523,10.3759,10.3445,10.3602,1384200.0
2010-10-11 11:25:00,13.19,13.19,13.18,13.18,215500.0,10.368,10.368,10.3602,10.3602,215500.0
2010-10-11 11:30:00,13.19,13.2,13.18,13.18,1940600.0,10.368,10.3759,10.3602,10.3602,1940600.0
2010-10-11 11:35:00,13.19,13.19,13.17,13.18,964700.0,10.368,10.368,10.3523,10.3602,964700.0
2010-10-11 11:40:00,13.18,13.19,13.17,13.18,400000.0,10.3602,10.368,10.3523,10.3602,400000.0
2010-10-11 11:45:00,13.18,13.18,13.17,13.18,233800.0,10.3602,10.3602,10.3523,10.3602,233800.0
2010-10-11 11:50:00,13.18,13.19,13.17,13.19,688700.0,10.3602,10.368,10.3523,10.368,688700.0
2010-10-11 11:55:00,13.18,13.19,13.16,13.17,1235400.0,10.3602,10.368,10.3445,10.3523,1235400.0
2010-10-11 12:00:00,13.18,13.19,13.17,13.19,1532700.0,10.3602,10.368,10.3523,10.368,1532700.0
2010-10-11 12:05:00,13.19,13.19,13.18,13.19,583400.0,10.368,10.368,10.3602,10.368,583400.0
2010-10-11 12:10:00,13.19,13.2,13.18,13.19,831000.0,10.368,10.3759,10.3602,10.368,831000.0
2010-10-11 12:15:00,13.18,13.19,13.16,13.18,1187800.0,10.3602,10.368,10.3445,10.3602,1187800.0
2010-10-11 12:20:00,13.18,13.18,13.17,13.17,157100.0,10.3602,10.3602,10.3523,10.3523,157100.0
2010-10-11 12:25:00,13.18,13.18,13.16,13.17,782100.0,10.3602,10.3602,10.3445,10.3523,782100.0
2010-10-11 12:30:00,13.17,13.18,13.16,13.17,733700.0,10.3523,10.3602,10.3445,10.3523,733700.0
2010-10-11 12:35:00,13.17,13.18,13.16,13.18,1079100.0,10.3523,10.3602,10.3445,10.3602,1079100.0
2010-10-11 12:40:00,13.18,13.19,13.16,13.17,1000400.0,10.3602,10.368,10.3445,10.3523,1000400.0
2010-10-11 12:45:00,13.17,13.17,13.16,13.16,248800.0,10.3523,10.3523,10.3445,10.3445,248800.0
2010-10-11 12:50:00,13.17,13.18,13.16,13.16,2097800.0,10.3523,10.3602,10.3445,10.3445,2097800.0
2010-10-11 12:55:00,13.17,13.17,13.15,13.17,517100.0,10.3523,10.3523,10.3366,10.3523,517100.0
2010-10-11 13:00:00,13.16,13.17,13.16,13.17,473200.0,10.3445,10.3523,10.3445,10.3523,473200.0
2010-10-11 13:05:00,13.17,13.17,13.16,13.16,283200.0,10.3523,10.3523,10.3445,10.3445,283200.0
2010-10-11 13:10:00,13.16,13.17,13.16,13.16,294600.0,10.3445,10.3523,10.3445,10.3445,294600.0
2010-10-11 13:15:00,13.17,13.17,13.16,13.16,585400.0,10.3523,10.3523,10.3445,10.3445,585400.0
2010-10-11 13:20:00,13.16,13.17,13.15,13.15,976900.0,10.3445,10.3523,10.3366,10.3366,976900.0
2010-10-11 13:25:00,13.15,13.16,13.15,13.15,289700.0,10.3366,10.3445,10.3366,10.3366,289700.0
2010-10-11 13:30:00,13.15,13.16,13.15,13.16,341300.0,10.3366,10.3445,10.3366,10.3445,341300.0
2010-10-11 13:35:00,13.15,13.16,13.15,13.15,353800.0,10.3366,10.3445,10.3366,10.3366,353800.0
2010-10-11 13:40:00,13.16,13.16,13.15,13.16,245300.0,10.3445,10.3445,10.3366,10.3445,245300.0
2010-10-11 13:45:00,13.16,13.18,13.15,13.18,782500.0,10.3445,10.3602,10.3366,10.3602,782500.0
2010-10-11 13:50:00,13.18,13.18,13.15,13.17,1032300.0,10.3602,10.3602,10.3366,10.3523,1032300.0
2010-10-11 13:55:00,13.17,13.19,13.15,13.18,1459700.0,10.3523,10.368,10.3366,10.3602,1459700.0
2010-10-11 14:00:00,13.17,13.18,13.16,13.16,437600.0,10.3523,10.3602,10.3445,10.3445,437600.0
2010-10-11 14:05:00,13.16,13.18,13.16,13.17,510900.0,10.3445,10.3602,10.3445,10.3523,510900.0
2010-10-11 14:10:00,13.18,13.18,13.16,13.16,616800.0,10.3602,10.3602,10.3445,10.3445,616800.0
2010-10-11 14:15:00,13.16,13.17,13.15,13.16,553700.0,10.3445,10.3523,10.3366,10.3445,553700.0
2010-10-11 14:20:00,13.16,13.17,13.16,13.16,207200.0,10.3445,10.3523,10.3445,10.3445,207200.0
2010-10-11 14:25:00,13.16,13.18,13.16,13.18,1300800.0,10.3445,10.3602,10.3445,10.3602,1300800.0
2010-10-11 14:30:00,13.18,13.18,13.17,13.17,438000.0,10.3602,10.3602,10.3523,10.3523,438000.0
2010-10-11 14:35:00,13.18,13.18,13.17,13.18,351400.0,10.3602,10.3602,10.3523,10.3602,351400.0
2010-10-11 14:40:00,13.17,13.18,13.17,13.18,709400.0,10.3523,10.3602,10.3523,10.3602,709400.0
2010-10-11 14:45:00,13.18,13.18,13.16,13.16,822700.0,10.3602,10.3602,10.3445,10.3445,822700.0
2010-10-11 14:50:00,13.17,13.17,13.16,13.17,320900.0,10.3523,10.3523,10.3445,10.3523,320900.0
2010-10-11 14:55:00,13.17,13.17,13.15,13.16,816700.0,10.3523,10.3523,10.3366,10.3445,816700.0
2010-10-11 15:00:00,13.17,13.17,13.15,13.16,734000.0,10.3523,10.3523,10.3366,10.3445,734000.0
2010-10-11 15:05:00,13.16,13.17,13.15,13.16,623400.0,10.3445,10.3523,10.3366,10.3445,623400.0
2010-10-11 15:10:00,13.16,13.17,13.15,13.15,844400.0,10.3445,10.3523,10.3366,10.3366,844400.0
2010-10-11 15:15:00,13.15,13.17,13.15,13.17,1557900.0,10.3366,10.3523,10.3366,10.3523,1557900.0
2010-10-11 15:20:00,13.16,13.17,13.15,13.15,776800.0,10.3445,10.3523,10.3366,10.3366,776800.0
2010-10-11 15:25:00,13.15,13.16,13.13,13.15,2534200.0,10.3366,10.3445,10.3209,10.3366,2534200.0
2010-10-11 15:30:00,13.14,13.15,13.12,13.13,1611200.0,10.3287,10.3366,10.313,10.3209,1611200.0
2010-10-11 15:35:00,13.14,13.15,13.12,13.13,1519700.0,10.3287,10.3366,10.313,10.3209,1519700.0
2010-10-11 15:40:00,13.12,13.14,13.11,13.14,1599300.0,10.313,10.3287,10.3051,10.3287,1599300.0
2010-10-11 15:45:00,13.13,13.14,13.13,13.14,1097400.0,10.3209,10.3287,10.3209,10.3287,1097400.0
2010-10-11 15:50:00,13.14,13.15,13.13,13.13,1410900.0,10.3287,10.3366,10.3209,10.3209,1410900.0
2010-10-11 15:55:00,13.14,13.14,13.13,13.14,2767300.0,10.3287,10.3287,10.3209,10.3287,2767300.0
2010-10-12 09:30:00,13.1,13.15,13.09,13.14,4296600.0,10.2973,10.3366,10.2894,10.3287,4296600.0
2010-10-12 09:35:00,13.14,13.2,13.14,13.19,4228800.0,10.3287,10.3759,10.3287,10.368,4228800.0
2010-10-12 09:40:00,13.19,13.22,13.18,13.2,4263800.0,10.368,10.3916,10.3602,10.3759,4263800.0
2010-10-12 09:45:00,13.19,13.2,13.16,13.16,1990000.0,10.368,10.3759,10.3445,10.3445,1990000.0
2010-10-12 09:50:00,13.16,13.23,13.15,13.23,2910000.0,10.3445,10.3995,10.3366,10.3995,2910000.0
2010-10-12 09:55:00,13.23,13.31,13.22,13.28,5092800.0,10.3995,10.4624,10.3916,10.4388,5092800.0
2010-10-12 10:00:00,13.28,13.29,13.25,13.29,3914100.0,10.4388,10.4466,10.4152,10.4466,3914100.0
2010-10-12 10:05:00,13.28,13.3,13.23,13.23,3550900.0,10.4388,10.4545,10.3995,10.3995,3550900.0
2010-10-12 10:10:00,13.23,13.3,13.23,13.29,1732400.0,10.3995,10.4545,10.3995,10.4466,1732400.0
2010-10-12 10:15:00,13.3,13.31,13.26,13.28,2397200.0,10.4545,10.4624,10.4231,10.4388,2397200.0
2010-10-12 10:20:00,13.28,13.3,13.26,13.26,1390300.0,10.4388,10.4545,10.4231,10.4231,1390300.0
2010-10-12 10:25:00,13.26,13.27,13.24,13.25,1565400.0,10.4231,10.4309,10.4073,10.4152,1565400.0
2010-10-12 10:30:00,13.25,13.29,13.24,13.26,1258700.0,10.4152,10.4466,10.4073,10.4231,1258700.0
2010-10-12 10:35:00,13.26,13.28,13.24,13.28,992000.0,10.4231,10.4388,10.4073,10.4388,992000.0
2010-10-12 10:40:00,13.27,13.31,13.26,13.3,1938400.0,10.4309,10.4624,10.4231,10.4545,1938400.0
2010-10-12 10:45:00,13.3,13.33,13.29,13.31,1165000.0,10.4545,10.4781,10.4466,10.4624,1165000.0
2010-10-12 10:50:00,13.3,13.33,13.3,13.31,1360100.0,10.4545,10.4781,10.4545,10.4624,1360100.0
2010-10-12 10:55:00,13.32,13.33,13.29,13.31,1171500.0,10.4702,10.4781,10.4466,10.4624,1171500.0
2010-10-12 11:00:00,13.3,13.33,13.3,13.33,876000.0,10.4545,10.4781,10.4545,10.4781,876000.0
2010-10-12 11:05:00,13.33,13.34,13.31,13.31,1434900.0,10.4781,10.4859,10.4624,10.4624,1434900.0
2010-10-12 11:10:00,13.31,13.32,13.29,13.3,571400.0,10.4624,10.4702,10.4466,10.4545,571400.0
2010-10-12 11:15:00,13.29,13.32,13.29,13.3,1071000.0,10.4466,10.4702,10.4466,10.4545,1071000.0
2010-10-12 11:20:00,13.31,13.31,13.3,13.3,280100.0,10.4624,10.4624,10.4545,10.4545,280100.0
2010-10-12 11:25:00,13.31,13.33,13.3,13.33,1029200.0,10.4624,10.4781,10.4545,10.4781,1029200.0
2010-10-12 11:30:00,13.32,13.34,13.32,13.33,1124400.0,10.4702,10.4859,10.4702,10.4781,1124400.0
2010-10-12 11:35:00,13.33,13.34,13.32,13.33,1112100.0,10.4781,10.4859,10.4702,10.4781,1112100.0
2010-10-12 11:40:00,13.32,13.32,13.3,13.31,1211300.0,10.4702,10.4702,10.4545,10.4624,1211300.0
2010-10-12 11:45:00,13.3,13.31,13.28,13.29,915200.0,10.4545,10.4624,10.4388,10.4466,915200.0
2010-10-12 11:50:00,13.28,13.29,13.28,13.28,305400.0,10.4388,10.4466,10.4388,10.4388,305400.0
2010-10-12 11:55:00,13.29,13.3,13.28,13.29,449400.0,10.4466,10.4545,10.4388,10.4466,449400.0
2010-10-12 12:00:00,13.29,13.31,13.28,13.3,1189000.0,10.4466,10.4624,10.4388,10.4545,1189000.0
2010-10-12 12:05:00,13.3,13.31,13.29,13.3,565300.0,10.4545,10.4624,10.4466,10.4545,565300.0
2010-10-12 12:10:00,13.29,13.31,13.28,13.31,1063100.0,10.4466,10.4624,10.4388,10.4624,1063100.0
2010-10-12 12:15:00,13.31,13.33,13.3,13.33,975400.0,10.4624,10.4781,10.4545,10.4781,975400.0
2010-10-12 12:20:00,13.33,13.34,13.31,13.31,902100.0,10.4781,10.4859,10.4624,10.4624,902100.0
2010-10-12 12:25:00,13.32,13.32,13.3,13.3,428400.0,10.4702,10.4702,10.4545,10.4545,428400.0
2010-10-12 12:30:00,13.3,13.31,13.3,13.3,302600.0,10.4545,10.4624,10.4545,10.4545,302600.0
2010-10-12 12:35:00,13.3,13.31,13.3,13.31,211400.0,10.4545,10.4624,10.4545,10.4624,211400.0
2010-10-12 12:40:00,13.31,13.32,13.3,13.32,404500.0,10.4624,10.4702,10.4545,10.4702,404500.0
2010-10-12 12:45:00,13.31,13.32,13.3,13.31,491400.0,10.4624,10.4702,10.4545,10.4624,491400.0
2010-10-12 12:50:00,13.31,13.31,13.29,13.3,548300.0,10.4624,10.4624,10.4466,10.4545,548300.0
2010-10-12 12:55:00,13.29,13.3,13.29,13.3,145900.0,10.4466,10.4545,10.4466,10.4545,145900.0
2010-10-12 13:00:00,13.3,13.3,13.29,13.29,183100.0,10.4545,10.4545,10.4466,10.4466,183100.0
2010-10-12 13:05:00,13.29,13.31,13.29,13.31,594000.0,10.4466,10.4624,10.4466,10.4624,594000.0
2010-10-12 13:10:00,13.31,13.32,13.3,13.31,535400.0,10.4624,10.4702,10.4545,10.4624,535400.0
2010-10-12 13:15:00,13.31,13.32,13.31,13.31,260000.0,10.4624,10.4702,10.4624,10.4624,260000.0
2010-10-12 13:20:00,13.32,13.32,13.31,13.31,146100.0,10.4702,10.4702,10.4624,10.4624,146100.0
2010-10-12 13:25:00,13.32,13.32,13.3,13.3,730900.0,10.4702,10.4702,10.4545,10.4545,730900.0
2010-10-12 13:30:00,13.3,13.31,13.3,13.3,418700.0,10.4545,10.4624,10.4545,10.4545,418700.0
2010-10-12 13:35:00,13.3,13.32,13.29,13.32,805300.0,10.4545,10.4702,10.4466,10.4702,805300.0
2010-10-12 13:40:00,13.32,13.32,13.31,13.31,278200.0,10.4702,10.4702,10.4624,10.4624,278200.0
2010-10-12 13:45:00,13.31,13.32,13.31,13.31,245500.0,10.4624,10.4702,10.4624,10.4624,245500.0
2010-10-12 13:50:00,13.31,13.32,13.31,13.31,218400.0,10.4624,10.4702,10.4624,10.4624,218400.0
2010-10-12 13:55:00,13.31,13.32,13.29,13.31,1148700.0,10.4624,10.4702,10.4466,10.4624,1148700.0
2010-10-12 14:00:00,13.3,13.35,13.28,13.35,3261800.0,10.4545,10.4938,10.4388,10.4938,3261800.0
2010-10-12 14:05:00,13.35,13.35,13.32,13.33,981000.0,10.4938,10.4938,10.4702,10.4781,981000.0
2010-10-12 14:10:00,13.33,13.39,13.33,13.38,3125200.0,10.4781,10.5252,10.4781,10.5174,3125200.0
2010-10-12 14:15:00,13.38,13.4,13.36,13.37,1761300.0,10.5174,10.5331,10.5017,10.5095,1761300.0
2010-10-12 14:20:00,13.36,13.37,13.33,13.35,2488600.0,10.5017,10.5095,10.4781,10.4938,2488600.0
2010-10-12 14:25:00,13.35,13.38,13.35,13.35,1266500.0,10.4938,10.5174,10.4938,10.4938,1266500.0
2010-10-12 14:30:00,13.36,13.37,13.31,13.33,1403300.0,10.5017,10.5095,10.4624,10.4781,1403300.0
2010-10-12 14:35:00,13.33,13.35,13.33,13.33,468600.0,10.4781,10.4938,10.4781,10.4781,468600.0
2010-10-12 14:40:00,13.34,13.37,13.33,13.36,1544000.0,10.4859,10.5095,10.4781,10.5017,1544000.0
2010-10-12 14:45:00,13.37,13.38,13.35,13.36,1222200.0,10.5095,10.5174,10.4938,10.5017,1222200.0
2010-10-12 14:50:00,13.35,13.36,13.35,13.35,549900.0,10.4938,10.5017,10.4938,10.4938,549900.0
2010-10-12 14:55:00,13.36,13.36,13.35,13.36,788300.0,10.5017,10.5017,10.4938,10.5017,788300.0
2010-10-12 15:00:00,13.36,13.36,13.32,13.33,910500.0,10.5017,10.5017,10.4702,10.4781,910500.0
2010-10-12 15:05:00,13.32,13.36,13.32,13.36,898100.0,10.4702,10.5017,10.4702,10.5017,898100.0
2010-10-12 15:10:00,13.36,13.37,13.35,13.37,1104800.0,10.5017,10.5095,10.4938,10.5095,1104800.0
2010-10-12 15:15:00,13.36,13.39,13.36,13.38,1088700.0,10.5017,10.5252,10.5017,10.5174,1088700.0
2010-10-12 15:20:00,13.38,13.44,13.35,13.43,4981600.0,10.5174,10.5645,10.4938,10.5567,4981600.0
2010-10-12 15:25:00,13.44,13.5,13.43,13.49,5711400.0,10.5645,10.6117,10.5567,10.6038,5711400.0
2010-10-12 15:30:00,13.48,13.5,13.47,13.47,2103300.0,10.596,10.6117,10.5881,10.5881,2103300.0
2010-10-12 15:35:00,13.47,13.49,13.45,13.46,2547400.0,10.5881,10.6038,10.5724,10.5803,2547400.0
2010-10-12 15:40:00,13.45,13.47,13.45,13.46,1446900.0,10.5724,10.5881,10.5724,10.5803,1446900.0
2010-10-12 15:45:00,13.46,13.5,13.45,13.49,3493700.0,10.5803,10.6117,10.5724,10.6038,3493700.0
2010-10-12 15:50:00,13.49,13.52,13.48,13.51,6437900.0,10.6038,10.6274,10.596,10.6196,6437900.0
2010-10-12 15:55:00,13.51,13.53,13.48,13.52,9101100.0,10.6196,10.6353,10.596,10.6274,9101100.0
2010-10-13 09:30:00,13.6,13.64,13.54,13.55,9695900.0,10.6903,10.7218,10.6432,10.651,9695900.0
2010-10-13 09:35:00,13.54,13.55,13.39,13.44,11108000.0,10.6432,10.651,10.5252,10.5645,11108000.0
2010-10-13 09:40:00,13.44,13.52,13.42,13.52,4333400.0,10.5645,10.6274,10.5488,10.6274,4333400.0
2010-10-13 09:45:00,13.52,13.56,13.5,13.54,3031400.0,10.6274,10.6589,10.6117,10.6432,3031400.0
2010-10-13 09:50:00,13.55,13.55,13.5,13.51,3873600.0,10.651,10.651,10.6117,10.6196,3873600.0
2010-10-13 09:55:00,13.51,13.52,13.48,13.5,2866300.0,10.6196,10.6274,10.596,10.6117,2866300.0
2010-10-13 10:00:00,13.5,13.53,13.47,13.52,3569200.0,10.6117,10.6353,10.5881,10.6274,3569200.0
2010-10-13 10:05:00,13.52,13.54,13.5,13.5,2406800.0,10.6274,10.6432,10.6117,10.6117,2406800.0
2010-10-13 10:10:00,13.51,13.51,13.45,13.45,3708400.0,10.6196,10.6196,10.5724,10.5724,3708400.0
2010-10-13 10:15:00,13.45,13.47,13.43,13.44,1720300.0,10.5724,10.5881,10.5567,10.5645,1720300.0
2010-10-13 10:20:00,13.45,13.46,13.41,13.46,3097100.0,10.5724,10.5803,10.541,10.5803,3097100.0
2010-10-13 10:25:00,13.46,13.48,13.45,13.46,2254300.0,10.5803,10.596,10.5724,10.5803,2254300.0
2010-10-13 10:30:00,13.47,13.48,13.43,13.44,1645400.0,10.5881,10.596,10.5567,10.5645,1645400.0
2010-10-13 10:35:00,13.44,13.45,13.44,13.45,1173700.0,10.5645,10.5724,10.5645,10.5724,1173700.0
2010-10-13 10:40:00,13.44,13.45,13.4,13.41,2501800.0,10.5645,10.5724,10.5331,10.541,2501800.0
2010-10-13 10:45:00,13.42,13.42,13.4,13.42,1278500.0,10.5488,10.5488,10.5331,10.5488,1278500.0
2010-10-13 10:50:00,13.42,13.47,13.41,13.47,1875500.0,10.5488,10.5881,10.541,10.5881,1875500.0
2010-10-13 10:55:00,13.47,13.48,13.45,13.47,1141300.0,10.5881,10.596,10.5724,10.5881,1141300.0
2010-10-13 11:00:00,13.47,13.47,13.45,13.47,635900.0,10.5881,10.5881,10.5724,10.5881,635900.0
2010-10-13 11:05:00,13.47,13.53,13.46,13.53,3461100.0,10.5881,10.6353,10.5803,10.6353,3461100.0
2010-10-13 11:10:00,13.53,13.53,13.51,13.51,1474200.0,10.6353,10.6353,10.6196,10.6196,1474200.0
2010-10-13 11:15:00,13.52,13.52,13.45,13.46,2623700.0,10.6274,10.6274,10.5724,10.5803,2623700.0
2010-10-13 11:20:00,13.46,13.5,13.46,13.46,1843200.0,10.5803,10.6117,10.5803,10.5803,1843200.0
2010-10-13 11:25:00,13.46,13.47,13.43,13.43,1343000.0,10.5803,10.5881,10.5567,10.5567,1343000.0
2010-10-13 11:30:00,13.43,13.45,13.43,13.45,1010500.0,10.5567,10.5724,10.5567,10.5724,1010500.0
2010-10-13 11:35:00,13.45,13.45,13.43,13.44,1095600.0,10.5724,10.5724,10.5567,10.5645,1095600.0
2010-10-13 11:40:00,13.44,13.45,13.44,13.45,1288000.0,10.5645,10.5724,10.5645,10.5724,1288000.0
2010-10-13 11:45:00,13.45,13.45,13.44,13.45,367900.0,10.5724,10.5724,10.5645,10.5724,367900.0
2010-10-13 11:50:00,13.44,13.47,13.44,13.45,1435000.0,10.5645,10.5881,10.5645,10.5724,1435000.0
2010-10-13 11:55:00,13.45,13.46,13.45,13.45,637600.0,10.5724,10.5803,10.5724,10.5724,637600.0
2010-10-13 12:00:00,13.45,13.46,13.44,13.44,852300.0,10.5724,10.5803,10.5645,10.5645,852300.0
2010-10-13 12:05:00,13.44,13.46,13.44,13.45,603900.0,10.5645,10.5803,10.5645,10.5724,603900.0
2010-10-13 12:10:00,13.45,13.46,13.45,13.46,650000.0,10.5724,10.5803,10.5724,10.5803,650000.0
2010-10-13 12:15:00,13.46,13.47,13.45,13.46,1183700.0,10.5803,10.5881,10.5724,10.5803,1183700.0
2010-10-13 12:20:00,13.45,13.47,13.45,13.46,772700.0,10.5724,10.5881,10.5724,10.5803,772700.0
2010-10-13 12:25:00,13.46,13.49,13.45,13.49,1472000.0,10.5803,10.6038,10.5724,10.6038,1472000.0
2010-10-13 12:30:00,13.49,13.5,13.48,13.5,1135100.0,10.6038,10.6117,10.596,10.6117,1135100.0
2010-10-13 12:35:00,13.49,13.5,13.48,13.49,1559900.0,10.6038,10.6117,10.596,10.6038,1559900.0
2010-10-13 12:40:00,13.49,13.5,13.47,13.47,605000.0,10.6038,10.6117,10.5881,10.5881,605000.0
2010-10-13 12:45:00,13.47,13.48,13.45,13.47,587400.0,10.5881,10.596,10.5724,10.5881,587400.0
2010-10-13 12:50:00,13.47,13.48,13.46,13.48,1168900.0,10.5881,10.596,10.5803,10.596,1168900.0
2010-10-13 12:55:00,13.48,13.48,13.45,13.45,546900.0,10.596,10.596,10.5724,10.5724,546900.0
2010-10-13 13:00:00,13.45,13.46,13.45,13.45,405500.0,10.5724,10.5803,10.5724,10.5724,405500.0
2010-10-13 13:05:00,13.45,13.47,13.45,13.46,677600.0,10.5724,10.5881,10.5724,10.5803,677600.0
2010-10-13 13:10:00,13.47,13.47,13.46,13.47,572200.0,10.5881,10.5881,10.5803,10.5881,572200.0
2010-10-13 13:15:00,13.46,13.48,13.46,13.46,1163400.0,10.5803,10.596,10.5803,10.5803,1163400.0
2010-10-13 13:20:00,13.47,13.47,13.46,13.46,293500.0,10.5881,10.5881,10.5803,10.5803,293500.0
2010-10-13 13:25:00,13.47,13.47,13.45,13.46,768700.0,10.5881,10.5881,10.5724,10.5803,768700.0
2010-10-13 13:30:00,13.45,13.47,13.45,13.46,1045000.0,10.5724,10.5881,10.5724,10.5803,1045000.0
2010-10-13 13:35:00,13.47,13.49,13.45,13.46,1325200.0,10.5881,10.6038,10.5724,10.5803,1325200.0
2010-10-13 13:40:00,13.46,13.48,13.46,13.47,469400.0,10.5803,10.596,10.5803,10.5881,469400.0
2010-10-13 13:45:00,13.47,13.48,13.44,13.44,1752000.0,10.5881,10.596,10.5645,10.5645,1752000.0
2010-10-13 13:50:00,13.44,13.45,13.44,13.44,318500.0,10.5645,10.5724,10.5645,10.5645,318500.0
2010-10-13 13:55:00,13.45,13.46,13.44,13.45,1231400.0,10.5724,10.5803,10.5645,10.5724,1231400.0
2010-10-13 14:00:00,13.45,13.47,13.44,13.44,1765100.0,10.5724,10.5881,10.5645,10.5645,1765100.0
2010-10-13 14:05:00,13.45,13.46,13.44,13.45,686100.0,10.5724,10.5803,10.5645,10.5724,686100.0
2010-10-13 14:10:00,13.45,13.46,13.44,13.46,1671600.0,10.5724,10.5803,10.5645,10.5803,1671600.0
2010-10-13 14:15:00,13.46,13.46,13.44,13.45,592200.0,10.5803,10.5803,10.5645,10.5724,592200.0
2010-10-13 14:20:00,13.45,13.45,13.44,13.44,1406200.0,10.5724,10.5724,10.5645,10.5645,1406200.0
2010-10-13 14:25:00,13.44,13.45,13.44,13.44,1208700.0,10.5645,10.5724,10.5645,10.5645,1208700.0
2010-10-13 14:30:00,13.45,13.45,13.42,13.42,1307300.0,10.5724,10.5724,10.5488,10.5488,1307300.0
2010-10-13 14:35:00,13.42,13.44,13.41,13.41,1874900.0,10.5488,10.5645,10.541,10.541,1874900.0
2010-10-13 14:40:00,13.42,13.43,13.4,13.41,1625200.0,10.5488,10.5567,10.5331,10.541,1625200.0
2010-10-13 14:45:00,13.41,13.42,13.4,13.4,1905000.0,10.541,10.5488,10.5331,10.5331,1905000.0
2010-10-13 14:50:00,13.4,13.41,13.37,13.39,2181000.0,10.5331,10.541,10.5095,10.5252,2181000.0
2010-10-13 14:55:00,13.39,13.39,13.35,13.35,2268900.0,10.5252,10.5252,10.4938,10.4938,2268900.0
2010-10-13 15:00:00,13.35,13.36,13.32,13.32,3023300.0,10.4938,10.5017,10.4702,10.4702,3023300.0
2010-10-13 15:05:00,13.33,13.36,13.32,13.36,1637600.0,10.4781,10.5017,10.4702,10.5017,1637600.0
2010-10-13 15:10:00,13.35,13.36,13.32,13.32,2201300.0,10.4938,10.5017,10.4702,10.4702,2201300.0
2010-10-13 15:15:00,13.32,13.45,13.32,13.35,1933800.0,10.4702,10.5724,10.4702,10.4938,1933800.0
2010-10-13 15:20:00,13.35,13.4,13.35,13.37,2863000.0,10.4938,10.5331,10.4938,10.5095,2863000.0
2010-10-13 15:25:00,13.37,13.37,13.3,13.3,3772300.0,10.5095,10.5095,10.4545,10.4545,3772300.0
2010-10-13 15:30:00,13.3,13.32,13.29,13.29,3502800.0,10.4545,10.4702,10.4466,10.4466,3502800.0
2010-10-13 15:35:00,13.3,13.33,13.29,13.32,3468200.0,10.4545,10.4781,10.4466,10.4702,3468200.0
2010-10-13 15:40:00,13.32,13.33,13.3,13.32,2662700.0,10.4702,10.4781,10.4545,10.4702,2662700.0
2010-10-13 15:45:00,13.32,13.33,13.29,13.3,2435100.0,10.4702,10.4781,10.4466,10.4545,2435100.0
2010-10-13 15:50:00,13.29,13.3,13.26,13.26,4218800.0,10.4466,10.4545,10.4231,10.4231,4218800.0
2010-10-13 15:55:00,13.27,13.29,13.25,13.29,7508200.0,10.4309,10.4466,10.4152,10.4466,7508200.0
2010-10-14 09:30:00,13.0,13.03,12.86,12.87,18521900.0,10.2187,10.2423,10.1086,10.1165,18521900.0
2010-10-14 09:35:00,12.87,12.88,12.6,12.74,26977400.0,10.1165,10.1244,9.9043,10.0143,26977400.0
2010-10-14 09:40:00,12.75,12.81,12.65,12.71,21121700.0,10.0222,10.0693,9.9436,9.9907,21121700.0
2010-10-14 09:45:00,12.71,12.85,12.7,12.81,10708600.0,9.9907,10.1008,9.9829,10.0693,10708600.0
2010-10-14 09:50:00,12.81,12.86,12.79,12.84,7819800.0,10.0693,10.1086,10.0536,10.0929,7819800.0
2010-10-14 09:55:00,12.84,12.84,12.77,12.79,9362400.0,10.0929,10.0929,10.0379,10.0536,9362400.0
2010-10-14 10:00:00,12.8,12.89,12.79,12.85,7125500.0,10.0615,10.1322,10.0536,10.1008,7125500.0
2010-10-14 10:05:00,12.85,12.88,12.8,12.81,8050200.0,10.1008,10.1244,10.0615,10.0693,8050200.0
2010-10-14 10:10:00,12.8,12.81,12.73,12.74,7606700.0,10.0615,10.0693,10.0064,10.0143,7606700.0
2010-10-14 10:15:00,12.73,12.76,12.7,12.72,11688400.0,10.0064,10.03,9.9829,9.9986,11688400.0
2010-10-14 10:20:00,12.72,12.77,12.7,12.77,5250700.0,9.9986,10.0379,9.9829,10.0379,5250700.0
2010-10-14 10:25:00,12.77,12.77,12.69,12.7,7626000.0,10.0379,10.0379,9.975,9.9829,7626000.0
2010-10-14 10:30:00,12.69,12.73,12.68,12.72,4520500.0,9.975,10.0064,9.9671,9.9986,4520500.0
2010-10-14 10:35:00,12.72,12.85,12.71,12.85,9650900.0,9.9986,10.1008,9.9907,10.1008,9650900.0
2010-10-14 10:40:00,12.85,12.85,12.77,12.79,4136100.0,10.1008,10.1008,10.0379,10.0536,4136100.0
2010-10-14 10:45:00,12.78,12.81,12.76,12.78,3462600.0,10.0458,10.0693,10.03,10.0458,3462600.0
2010-10-14 10:50:00,12.78,12.78,12.72,12.76,4829700.0,10.0458,10.0458,9.9986,10.03,4829700.0
2010-10-14 10:55:00,12.74,12.76,12.69,12.71,5946700.0,10.0143,10.03,9.975,9.9907,5946700.0
2010-10-14 11:00:00,12.7,12.72,12.69,12.7,4766100.0,9.9829,9.9986,9.975,9.9829,4766100.0
2010-10-14 11:05:00,12.69,12.7,12.67,12.7,3534000.0,9.975,9.9829,9.9593,9.9829,3534000.0
2010-10-14 11:10:00,12.69,12.71,12.67,12.7,6635600.0,9.975,9.9907,9.9593,9.9829,6635600.0
2010-10-14 11:15:00,12.7,12.71,12.66,12.66,4560100.0,9.9829,9.9907,9.9514,9.9514,4560100.0
2010-10-14 11:20:00,12.66,12.67,12.64,12.64,5619700.0,9.9514,9.9593,9.9357,9.9357,5619700.0
2010-10-14 11:25:00,12.65,12.66,12.63,12.66,4845000.0,9.9436,9.9514,9.9278,9.9514,4845000.0
2010-10-14 11:30:00,12.66,12.67,12.62,12.64,3942700.0,9.9514,9.9593,9.92,9.9357,3942700.0
2010-10-14 11:35:00,12.64,12.64,12.61,12.62,4955300.0,9.9357,9.9357,9.9121,9.92,4955300.0
2010-10-14 11:40:00,12.62,12.65,12.61,12.62,3704400.0,9.92,9.9436,9.9121,9.92,3704400.0
2010-10-14 11:45:00,12.62,12.62,12.6,12.61,4428400.0,9.92,9.92,9.9043,9.9121,4428400.0
2010-10-14 11:50:00,12.6,12.62,12.6,12.6,5525600.0,9.9043,9.92,9.9043,9.9043,5525600.0
2010-10-14 11:55:00,12.61,12.64,12.59,12.61,4792200.0,9.9121,9.9357,9.8964,9.9121,4792200.0
2010-10-14 12:00:00,12.61,12.64,12.6,12.64,3889500.0,9.9121,9.9357,9.9043,9.9357,3889500.0
2010-10-14 12:05:00,12.64,12.66,12.62,12.63,4478200.0,9.9357,9.9514,9.92,9.9278,4478200.0
2010-10-14 12:10:00,12.62,12.65,12.61,12.64,3209600.0,9.92,9.9436,9.9121,9.9357,3209600.0
2010-10-14 12:15:00,12.65,12.65,12.61,12.62,1908800.0,9.9436,9.9436,9.9121,9.92,1908800.0
2010-10-14 12:20:00,12.62,12.62,12.55,12.56,7410200.0,9.92,9.92,9.865,9.8728,7410200.0
2010-10-14 12:25:00,12.56,12.56,12.52,12.54,8785300.0,9.8728,9.8728,9.8414,9.8571,8785300.0
2010-10-14 12:30:00,12.54,12.54,12.5,12.52,12600600.0,9.8571,9.8571,9.8257,9.8414,12600600.0
2010-10-14 12:35:00,12.52,12.53,12.5,12.52,4874800.0,9.8414,9.8492,9.8257,9.8414,4874800.0
2010-10-14 12:40:00,12.52,12.55,12.52,12.54,4063100.0,9.8414,9.865,9.8414,9.8571,4063100.0
2010-10-14 12:45:00,12.55,12.57,12.53,12.53,4967900.0,9.865,9.8807,9.8492,9.8492,4967900.0
2010-10-14 12:50:00,12.53,12.55,12.52,12.52,3199700.0,9.8492,9.865,9.8414,9.8414,3199700.0
2010-10-14 12:55:00,12.53,12.55,12.52,12.53,3928500.0,9.8492,9.865,9.8414,9.8492,3928500.0
2010-10-14 13:00:00,12.54,12.57,12.52,12.53,6753100.0,9.8571,9.8807,9.8414,9.8492,6753100.0
2010-10-14 13:05:00,12.54,12.56,12.5,12.51,4277200.0,9.8571,9.8728,9.8257,9.8335,4277200.0
2010-10-14 13:10:00,12.51,12.52,12.5,12.51,1688700.0,9.8335,9.8414,9.8257,9.8335,1688700.0
2010-10-14 13:15:00,12.51,12.55,12.5,12.53,5935800.0,9.8335,9.865,9.8257,9.8492,5935800.0
2010-10-14 13:20:00,12.53,12.54,12.52,12.53,2866200.0,9.8492,9.8571,9.8414,9.8492,2866200.0
2010-10-14 13:25:00,12.53,12.54,12.51,12.51,1900000.0,9.8492,9.8571,9.8335,9.8335,1900000.0
2010-10-14 13:30:00,12.52,12.53,12.51,12.52,2856400.0,9.8414,9.8492,9.8335,9.8414,2856400.0
2010-10-14 13:35:00,12.52,12.55,12.52,12.55,2134900.0,9.8414,9.865,9.8414,9.865,2134900.0
2010-10-14 13:40:00,12.55,12.55,12.52,12.55,2493800.0,9.865,9.865,9.8414,9.865,2493800.0
2010-10-14 13:45:00,12.55,12.58,12.54,12.58,4251400.0,9.865,9.8885,9.8571,9.8885,4251400.0
2010-10-14 13:50:00,12.58,12.6,12.53,12.53,7325200.0,9.8885,9.9043,9.8492,9.8492,7325200.0
2010-10-14 13:55:00,12.54,12.55,12.52,12.53,3262900.0,9.8571,9.865,9.8414,9.8492,3262900.0
2010-10-14 14:00:00,12.52,12.53,12.51,12.52,3237100.0,9.8414,9.8492,9.8335,9.8414,3237100.0
2010-10-14 14:05:00,12.52,12.52,12.42,12.45,12481700.0,9.8414,9.8414,9.7628,9.7864,12481700.0
2010-10-14 14:10:00,12.46,12.49,12.45,12.47,5099200.0,9.7942,9.8178,9.7864,9.8021,5099200.0
2010-10-14 14:15:00,12.47,12.54,12.46,12.53,5522400.0,9.8021,9.8571,9.7942,9.8492,5522400.0
2010-10-14 14:20:00,12.54,12.54,12.5,12.51,2576600.0,9.8571,9.8571,9.8257,9.8335,2576600.0
2010-10-14 14:25:00,12.51,12.52,12.49,12.51,4718700.0,9.8335,9.8414,9.8178,9.8335,4718700.0
2010-10-14 14:30:00,12.5,12.51,12.47,12.48,3196000.0,9.8257,9.8335,9.8021,9.8099,3196000.0
2010-10-14 14:35:00,12.47,12.53,12.47,12.51,9531400.0,9.8021,9.8492,9.8021,9.8335,9531400.0
2010-10-14 14:40:00,12.49,12.53,12.49,12.51,4624400.0,9.8178,9.8492,9.8178,9.8335,4624400.0
2010-10-14 14:45:00,12.51,12.52,12.48,12.5,5995700.0,9.8335,9.8414,9.8099,9.8257,5995700.0
2010-10-14 14:50:00,12.49,12.52,12.49,12.51,5891100.0,9.8178,9.8414,9.8178,9.8335,5891100.0
2010-10-14 14:55:00,12.51,12.51,12.48,12.49,3828200.0,9.8335,9.8335,9.8099,9.8178,3828200.0
2010-10-14 15:00:00,12.49,12.55,12.49,12.53,6395700.0,9.8178,9.865,9.8178,9.8492,6395700.0
2010-10-14 15:05:00,12.53,12.55,12.51,12.52,3220600.0,9.8492,9.865,9.8335,9.8414,3220600.0
2010-10-14 15:10:00,12.51,12.53,12.5,12.51,3947800.0,9.8335,9.8492,9.8257,9.8335,3947800.0
2010-10-14 15:15:00,12.51,12.53,12.5,12.52,2458300.0,9.8335,9.8492,9.8257,9.8414,2458300.0
2010-10-14 15:20:00,12.52,12.55,12.51,12.54,4106500.0,9.8414,9.865,9.8335,9.8571,4106500.0
2010-10-14 15:25:00,12.54,12.56,12.53,12.55,5236100.0,9.8571,9.8728,9.8492,9.865,5236100.0
2010-10-14 15:30:00,12.56,12.58,12.52,12.58,4218100.0,9.8728,9.8885,9.8414,9.8885,4218100.0
2010-10-14 15:35:00,12.58,12.63,12.57,12.6,6972700.0,9.8885,9.9278,9.8807,9.9043,6972700.0
2010-10-14 15:40:00,12.59,12.61,12.55,12.56,6765600.0,9.8964,9.9121,9.865,9.8728,6765600.0
2010-10-14 15:45:00,12.55,12.58,12.55,12.58,4876700.0,9.865,9.8885,9.865,9.8885,4876700.0
2010-10-14 15:50:00,12.57,12.64,12.57,12.6,8649500.0,9.8807,9.9357,9.8807,9.9043,8649500.0
2010-10-14 15:55:00,12.61,12.61,12.56,12.57,16349600.0,9.9121,9.9121,9.8728,9.8807,16349600.0
2010-10-15 09:30:00,12.66,12.68,12.42,12.42,22950500.0,9.9514,9.9671,9.7628,9.7628,22950500.0
2010-10-15 09:35:00,12.43,12.47,12.34,12.36,12568800.0,9.7706,9.8021,9.6999,9.7156,12568800.0
2010-10-15 09:40:00,12.36,12.36,12.26,12.31,10296900.0,9.7156,9.7156,9.637,9.6763,10296900.0
2010-10-15 09:45:00,12.31,12.35,12.26,12.28,8137200.0,9.6763,9.7077,9.637,9.6527,8137200.0
2010-10-15 09:50:00,12.27,12.32,12.25,12.29,7920100.0,9.6449,9.6842,9.6291,9.6606,7920100.0
2010-10-15 09:55:00,12.29,12.38,12.25,12.28,9576800.0,9.6606,9.7313,9.6291,9.6527,9576800.0
2010-10-15 10:00:00,12.28,12.29,12.1,12.14,17136900.0,9.6527,9.6606,9.5112,9.5427,17136900.0
2010-10-15 10:05:00,12.13,12.14,11.94,12.02,30404200.0,9.5348,9.5427,9.3855,9.4484,30404200.0
2010-10-15 10:10:00,12.02,12.09,11.99,12.02,13538700.0,9.4484,9.5034,9.4248,9.4484,13538700.0
2010-10-15 10:15:00,12.01,12.02,11.87,11.87,17527600.0,9.4405,9.4484,9.3304,9.3304,17527600.0
2010-10-15 10:20:00,11.87,11.91,11.8,11.81,13836500.0,9.3304,9.3619,9.2754,9.2833,13836500.0
2010-10-15 10:25:00,11.81,11.87,11.75,11.76,19889500.0,9.2833,9.3304,9.2361,9.244,19889500.0
2010-10-15 10:30:00,11.76,11.85,11.74,11.85,16936100.0,9.244,9.3147,9.2283,9.3147,16936100.0
2010-10-15 10:35:00,11.85,11.96,11.82,11.96,19573700.0,9.3147,9.4012,9.2911,9.4012,19573700.0
2010-10-15 10:40:00,11.96,12.02,11.91,11.91,17512100.0,9.4012,9.4484,9.3619,9.3619,17512100.0
2010-10-15 10:45:00,11.91,12.02,11.91,12.0,11763300.0,9.3619,9.4484,9.3619,9.4326,11763300.0
2010-10-15 10:50:00,12.0,12.05,11.97,12.05,9863100.0,9.4326,9.4719,9.409,9.4719,9863100.0
2010-10-15 10:55:00,12.05,12.09,12.01,12.08,9105300.0,9.4719,9.5034,9.4405,9.4955,9105300.0
2010-10-15 11:00:00,12.07,12.14,12.05,12.06,10622700.0,9.4877,9.5427,9.4719,9.4798,10622700.0
2010-10-15 11:05:00,12.06,12.11,12.05,12.11,4748600.0,9.4798,9.5191,9.4719,9.5191,4748600.0
2010-10-15 11:10:00,12.1,12.19,12.09,12.15,12385400.0,9.5112,9.582,9.5034,9.5505,12385400.0
2010-10-15 11:15:00,12.15,12.17,12.1,12.1,5448900.0,9.5505,9.5663,9.5112,9.5112,5448900.0
2010-10-15 11:20:00,12.1,12.11,12.06,12.07,4585900.0,9.5112,9.5191,9.4798,9.4877,4585900.0
2010-10-15 11:25:00,12.08,12.13,12.07,12.13,3585900.0,9.4955,9.5348,9.4877,9.5348,3585900.0
2010-10-15 11:30:00,12.13,12.16,12.11,12.15,4568900.0,9.5348,9.5584,9.5191,9.5505,4568900.0
2010-10-15 11:35:00,12.15,12.19,12.14,12.16,6570200.0,9.5505,9.582,9.5427,9.5584,6570200.0
2010-10-15 11:40:00,12.16,12.18,12.12,12.13,5727100.0,9.5584,9.5741,9.527,9.5348,5727100.0
2010-10-15 11:45:00,12.13,12.14,12.06,12.07,4476100.0,9.5348,9.5427,9.4798,9.4877,4476100.0
2010-10-15 11:50:00,12.06,12.07,12.05,12.05,5815000.0,9.4798,9.4877,9.4719,9.4719,5815000.0
2010-10-15 11:55:00,12.05,12.07,12.03,12.07,5132700.0,9.4719,9.4877,9.4562,9.4877,5132700.0
2010-10-15 12:00:00,12.06,12.13,12.06,12.1,4593400.0,9.4798,9.5348,9.4798,9.5112,4593400.0
2010-10-15 12:05:00,12.09,12.1,12.05,12.06,5809800.0,9.5034,9.5112,9.4719,9.4798,5809800.0
2010-10-15 12:10:00,12.06,12.07,12.05,12.06,2328100.0,9.4798,9.4877,9.4719,9.4798,2328100.0
2010-10-15 12:15:00,12.07,12.07,12.05,12.05,2145300.0,9.4877,9.4877,9.4719,9.4719,2145300.0
2010-10-15 12:20:00,12.05,12.07,12.05,12.06,2401300.0,9.4719,9.4877,9.4719,9.4798,2401300.0
2010-10-15 12:25:00,12.06,12.07,12.05,12.06,2753500.0,9.4798,9.4877,9.4719,9.4798,2753500.0
2010-10-15 12:30:00,12.06,12.06,12.02,12.02,3373500.0,9.4798,9.4798,9.4484,9.4484,3373500.0
2010-10-15 12:35:00,12.02,12.03,12.0,12.01,4595800.0,9.4484,9.4562,9.4326,9.4405,4595800.0
2010-10-15 12:40:00,12.01,12.02,12.0,12.02,1998300.0,9.4405,9.4484,9.4326,9.4484,1998300.0
2010-10-15 12:45:00,12.02,12.05,12.01,12.05,2430600.0,9.4484,9.4719,9.4405,9.4719,2430600.0
2010-10-15 12:50:00,12.05,12.07,12.02,12.02,2783600.0,9.4719,9.4877,9.4484,9.4484,2783600.0
2010-10-15 12:55:00,12.02,12.03,12.0,12.01,2236400.0,9.4484,9.4562,9.4326,9.4405,2236400.0
2010-10-15 13:00:00,12.0,12.01,12.0,12.01,1357600.0,9.4326,9.4405,9.4326,9.4405,1357600.0
2010-10-15 13:05:00,12.01,12.02,12.0,12.01,2624100.0,9.4405,9.4484,9.4326,9.4405,2624100.0
2010-10-15 13:10:00,12.02,12.03,12.0,12.02,2172700.0,9.4484,9.4562,9.4326,9.4484,2172700.0
2010-10-15 13:15:00,12.01,12.02,12.0,12.01,1318900.0,9.4405,9.4484,9.4326,9.4405,1318900.0
2010-10-15 13:20:00,12.0,12.06,12.0,12.02,4806300.0,9.4326,9.4798,9.4326,9.4484,4806300.0
2010-10-15 13:25:00,12.02,12.03,12.0,12.01,2729000.0,9.4484,9.4562,9.4326,9.4405,2729000.0
2010-10-15 13:30:00,12.01,12.02,12.0,12.01,2852900.0,9.4405,9.4484,9.4326,9.4405,2852900.0
2010-10-15 13:35:00,12.01,12.01,11.99,11.99,3965400.0,9.4405,9.4405,9.4248,9.4248,3965400.0
2010-10-15 13:40:00,11.99,12.0,11.95,11.98,7417200.0,9.4248,9.4326,9.3933,9.4169,7417200.0
2010-10-15 13:45:00,11.98,12.0,11.96,11.99,3359200.0,9.4169,9.4326,9.4012,9.4248,3359200.0
2010-10-15 13:50:00,12.0,12.12,11.99,12.04,13129400.0,9.4326,9.527,9.4248,9.4641,13129400.0
2010-10-15 13:55:00,12.03,12.05,12.02,12.04,3342900.0,9.4562,9.4719,9.4484,9.4641,3342900.0
2010-10-15 14:00:00,12.04,12.04,12.0,12.03,3755100.0,9.4641,9.4641,9.4326,9.4562,3755100.0
2010-10-15 14:05:00,12.03,12.07,12.03,12.06,3567300.0,9.4562,9.4877,9.4562,9.4798,3567300.0
2010-10-15 14:10:00,12.06,12.07,12.04,12.07,2568500.0,9.4798,9.4877,9.4641,9.4877,2568500.0
2010-10-15 14:15:00,12.06,12.09,12.06,12.07,2639300.0,9.4798,9.5034,9.4798,9.4877,2639300.0
2010-10-15 14:20:00,12.08,12.08,12.06,12.07,1862600.0,9.4955,9.4955,9.4798,9.4877,1862600.0
2010-10-15 14:25:00,12.07,12.08,12.05,12.07,2863700.0,9.4877,9.4955,9.4719,9.4877,2863700.0
2010-10-15 14:30:00,12.07,12.09,12.05,12.07,3931400.0,9.4877,9.5034,9.4719,9.4877,3931400.0
2010-10-15 14:35:00,12.08,12.09,12.06,12.07,6999500.0,9.4955,9.5034,9.4798,9.4877,6999500.0
2010-10-15 14:40:00,12.08,12.08,11.99,11.99,5771900.0,9.4955,9.4955,9.4248,9.4248,5771900.0
2010-10-15 14:45:00,11.99,12.03,11.99,12.01,3474000.0,9.4248,9.4562,9.4248,9.4405,3474000.0
2010-10-15 14:50:00,12.0,12.02,11.96,11.97,5416200.0,9.4326,9.4484,9.4012,9.409,5416200.0
2010-10-15 14:55:00,11.97,11.98,11.95,11.97,3571600.0,9.409,9.4169,9.3933,9.409,3571600.0
2010-10-15 15:00:00,11.97,11.98,11.94,11.94,5997600.0,9.409,9.4169,9.3855,9.3855,5997600.0
2010-10-15 15:05:00,11.94,11.95,11.89,11.9,8082200.0,9.3855,9.3933,9.3462,9.354,8082200.0
2010-10-15 15:10:00,11.9,11.92,11.89,11.9,5645500.0,9.354,9.3697,9.3462,9.354,5645500.0
2010-10-15 15:15:00,11.9,11.96,11.9,11.96,4609200.0,9.354,9.4012,9.354,9.4012,4609200.0
2010-10-15 15:20:00,11.96,11.98,11.92,11.93,4929300.0,9.4012,9.4169,9.3697,9.3776,4929300.0
2010-10-15 15:25:00,11.92,11.97,11.92,11.93,4244000.0,9.3697,9.409,9.3697,9.3776,4244000.0
2010-10-15 15:30:00,11.92,11.95,11.9,11.93,5140200.0,9.3697,9.3933,9.354,9.3776,5140200.0
2010-10-15 15:35:00,11.93,12.0,11.92,11.98,5200000.0,9.3776,9.4326,9.3697,9.4169,5200000.0
2010-10-15 15:40:00,11.98,11.99,11.95,11.96,5066200.0,9.4169,9.4248,9.3933,9.4012,5066200.0
2010-10-15 15:45:00,11.95,12.0,11.95,11.99,6799100.0,9.3933,9.4326,9.3933,9.4248,6799100.0
2010-10-15 15:50:00,12.0,12.0,11.96,11.98,8155500.0,9.4326,9.4326,9.4012,9.4169,8155500.0
2010-10-15 15:55:00,11.98,11.99,11.95,11.98,16726300.0,9.4169,9.4248,9.3933,9.4169,16726300.0
2010-10-18 09:30:00,11.96,11.98,11.83,11.93,15056000.0,9.4012,9.4169,9.299,9.3776,15056000.0
2010-10-18 09:35:00,11.93,11.99,11.89,11.99,11477300.0,9.3776,9.4248,9.3462,9.4248,11477300.0
2010-10-18 09:40:00,11.98,12.04,11.97,11.98,11439500.0,9.4169,9.4641,9.409,9.4169,11439500.0
2010-10-18 09:45:00,11.98,12.05,11.97,12.0,11171800.0,9.4169,9.4719,9.409,9.4326,11171800.0
2010-10-18 09:50:00,12.01,12.02,11.97,11.98,6420100.0,9.4405,9.4484,9.409,9.4169,6420100.0
2010-10-18 09:55:00,11.98,11.99,11.91,11.91,6597000.0,9.4169,9.4248,9.3619,9.3619,6597000.0
2010-10-18 10:00:00,11.92,12.01,11.91,11.94,6661700.0,9.3697,9.4405,9.3619,9.3855,6661700.0
2010-10-18 10:05:00,11.95,12.01,11.94,12.0,4583500.0,9.3933,9.4405,9.3855,9.4326,4583500.0
2010-10-18 10:10:00,12.01,12.05,12.0,12.04,6375700.0,9.4405,9.4719,9.4326,9.4641,6375700.0
2010-10-18 10:15:00,12.04,12.12,12.03,12.1,10432400.0,9.4641,9.527,9.4562,9.5112,10432400.0
2010-10-18 10:20:00,12.1,12.11,12.05,12.05,4825700.0,9.5112,9.5191,9.4719,9.4719,4825700.0
2010-10-18 10:25:00,12.05,12.06,12.0,12.0,5338200.0,9.4719,9.4798,9.4326,9.4326,5338200.0
2010-10-18 10:30:00,12.01,12.04,12.0,12.03,3050100.0,9.4405,9.4641,9.4326,9.4562,3050100.0
2010-10-18 10:35:00,12.03,12.08,12.02,12.07,3385000.0,9.4562,9.4955,9.4484,9.4877,3385000.0
2010-10-18 10:40:00,12.08,12.08,12.03,12.06,3551900.0,9.4955,9.4955,9.4562,9.4798,3551900.0
2010-10-18 10:45:00,12.06,12.07,12.05,12.06,2199100.0,9.4798,9.4877,9.4719,9.4798,2199100.0
2010-10-18 10:50:00,12.06,12.08,12.05,12.08,2395700.0,9.4798,9.4955,9.4719,9.4955,2395700.0
2010-10-18 10:55:00,12.07,12.08,12.05,12.06,4357200.0,9.4877,9.4955,9.4719,9.4798,4357200.0
2010-10-18 11:00:00,12.06,12.07,12.03,12.05,3720200.0,9.4798,9.4877,9.4562,9.4719,3720200.0
2010-10-18 11:05:00,12.05,12.05,12.01,12.01,4691300.0,9.4719,9.4719,9.4405,9.4405,4691300.0
2010-10-18 11:10:00,12.01,12.04,12.0,12.03,2651900.0,9.4405,9.4641,9.4326,9.4562,2651900.0
2010-10-18 11:15:00,12.03,12.04,12.02,12.04,2284900.0,9.4562,9.4641,9.4484,9.4641,2284900.0
2010-10-18 11:20:00,12.04,12.05,12.03,12.03,1428500.0,9.4641,9.4719,9.4562,9.4562,1428500.0
2010-10-18 11:25:00,12.03,12.05,12.01,12.03,3219500.0,9.4562,9.4719,9.4405,9.4562,3219500.0
2010-10-18 11:30:00,12.03,12.03,11.98,12.01,8260200.0,9.4562,9.4562,9.4169,9.4405,8260200.0
2010-10-18 11:35:00,12.0,12.04,12.0,12.01,3796100.0,9.4326,9.4641,9.4326,9.4405,3796100.0
2010-10-18 11:40:00,12.01,12.01,11.99,12.01,3873800.0,9.4405,9.4405,9.4248,9.4405,3873800.0
2010-10-18 11:45:00,12.0,12.02,12.0,12.02,1453500.0,9.4326,9.4484,9.4326,9.4484,1453500.0
2010-10-18 11:50:00,12.02,12.03,12.01,12.02,3874800.0,9.4484,9.4562,9.4405,9.4484,3874800.0
2010-10-18 11:55:00,12.01,12.02,11.99,12.01,2307200.0,9.4405,9.4484,9.4248,9.4405,2307200.0
2010-10-18 12:00:00,12.01,12.02,11.98,11.99,2448600.0,9.4405,9.4484,9.4169,9.4248,2448600.0
2010-10-18 12:05:00,11.98,12.0,11.96,12.0,4928500.0,9.4169,9.4326,9.4012,9.4326,4928500.0
2010-10-18 12:10:00,11.99,12.01,11.99,12.0,1277600.0,9.4248,9.4405,9.4248,9.4326,1277600.0
2010-10-18 12:15:00,11.99,12.0,11.96,11.97,2828000.0,9.4248,9.4326,9.4012,9.409,2828000.0
2010-10-18 12:20:00,11.97,11.97,11.96,11.97,1260400.0,9.409,9.409,9.4012,9.409,1260400.0
2010-10-18 12:25:00,11.97,11.99,11.96,11.99,2477500.0,9.409,9.4248,9.4012,9.4248,2477500.0
2010-10-18 12:30:00,11.98,12.0,11.98,12.0,2989700.0,9.4169,9.4326,9.4169,9.4326,2989700.0
2010-10-18 12:35:00,12.0,12.02,11.99,12.0,4861400.0,9.4326,9.4484,9.4248,9.4326,4861400.0
2010-10-18 12:40:00,12.01,12.02,12.0,12.0,1514600.0,9.4405,9.4484,9.4326,9.4326,1514600.0
2010-10-18 12:45:00,12.0,12.01,11.98,11.98,1818800.0,9.4326,9.4405,9.4169,9.4169,1818800.0
2010-10-18 12:50:00,11.98,12.01,11.98,12.0,1814000.0,9.4169,9.4405,9.4169,9.4326,1814000.0
2010-10-18 12:55:00,12.0,12.01,11.99,12.0,2648500.0,9.4326,9.4405,9.4248,9.4326,2648500.0
2010-10-18 13:00:00,12.0,12.01,11.99,12.0,1238600.0,9.4326,9.4405,9.4248,9.4326,1238600.0
2010-10-18 13:05:00,12.01,12.03,11.99,12.01,3232500.0,9.4405,9.4562,9.4248,9.4405,3232500.0
2010-10-18 13:10:00,12.01,12.01,12.0,12.0,1627400.0,9.4405,9.4405,9.4326,9.4326,1627400.0
2010-10-18 13:15:00,12.01,12.04,11.99,12.02,3514600.0,9.4405,9.4641,9.4248,9.4484,3514600.0
2010-10-18 13:20:00,12.01,12.02,12.01,12.02,733800.0,9.4405,9.4484,9.4405,9.4484,733800.0
2010-10-18 13:25:00,12.01,12.02,11.99,11.99,1250200.0,9.4405,9.4484,9.4248,9.4248,1250200.0
2010-10-18 13:30:00,11.99,12.01,11.99,12.01,1409600.0,9.4248,9.4405,9.4248,9.4405,1409600.0
2010-10-18 13:35:00,12.01,12.01,11.98,11.98,1686200.0,9.4405,9.4405,9.4169,9.4169,1686200.0
2010-10-18 13:40:00,11.98,12.0,11.98,11.99,1791500.0,9.4169,9.4326,9.4169,9.4248,1791500.0
2010-10-18 13:45:00,12.0,12.01,11.99,12.01,1355300.0,9.4326,9.4405,9.4248,9.4405,1355300.0
2010-10-18 13:50:00,12.0,12.01,11.99,12.0,1818600.0,9.4326,9.4405,9.4248,9.4326,1818600.0
2010-10-18 13:55:00,11.99,12.01,11.99,12.0,2189200.0,9.4248,9.4405,9.4248,9.4326,2189200.0
2010-10-18 14:00:00,11.99,12.01,11.99,12.0,3072300.0,9.4248,9.4405,9.4248,9.4326,3072300.0
2010-10-18 14:05:00,12.0,12.0,11.99,11.99,591600.0,9.4326,9.4326,9.4248,9.4248,591600.0
2010-10-18 14:10:00,11.99,12.0,11.99,11.99,627500.0,9.4248,9.4326,9.4248,9.4248,627500.0
2010-10-18 14:15:00,11.99,12.01,11.99,12.0,2315200.0,9.4248,9.4405,9.4248,9.4326,2315200.0
2010-10-18 14:20:00,12.0,12.01,11.99,12.0,2433800.0,9.4326,9.4405,9.4248,9.4326,2433800.0
2010-10-18 14:25:00,12.0,12.02,12.0,12.02,1611000.0,9.4326,9.4484,9.4326,9.4484,1611000.0
2010-10-18 14:30:00,12.02,12.02,12.0,12.01,3023400.0,9.4484,9.4484,9.4326,9.4405,3023400.0
2010-10-18 14:35:00,12.01,12.03,12.0,12.02,4396600.0,9.4405,9.4562,9.4326,9.4484,4396600.0
2010-10-18 14:40:00,12.02,12.06,12.01,12.05,3820600.0,9.4484,9.4798,9.4405,9.4719,3820600.0
2010-10-18 14:45:00,12.05,12.08,12.04,12.07,3335100.0,9.4719,9.4955,9.4641,9.4877,3335100.0
2010-10-18 14:50:00,12.08,12.11,12.07,12.1,8212100.0,9.4955,9.5191,9.4877,9.5112,8212100.0
2010-10-18 14:55:00,12.1,12.1,12.06,12.07,5035800.0,9.5112,9.5112,9.4798,9.4877,5035800.0
2010-10-18 15:00:00,12.07,12.13,12.06,12.13,7728100.0,9.4877,9.5348,9.4798,9.5348,7728100.0
2010-10-18 15:05:00,12.13,12.28,12.12,12.28,15906600.0,9.5348,9.6527,9.527,9.6527,15906600.0
2010-10-18 15:10:00,12.27,12.37,12.21,12.29,17277000.0,9.6449,9.7235,9.5977,9.6606,17277000.0
2010-10-18 15:15:00,12.3,12.31,12.24,12.25,7673100.0,9.6684,9.6763,9.6213,9.6291,7673100.0
2010-10-18 15:20:00,12.25,12.26,12.18,12.26,10051000.0,9.6291,9.637,9.5741,9.637,10051000.0
2010-10-18 15:25:00,12.26,12.36,12.26,12.35,13073200.0,9.637,9.7156,9.637,9.7077,13073200.0
2010-10-18 15:30:00,12.35,12.36,12.28,12.29,9091500.0,9.7077,9.7156,9.6527,9.6606,9091500.0
2010-10-18 15:35:00,12.29,12.33,12.28,12.28,6104100.0,9.6606,9.692,9.6527,9.6527,6104100.0
2010-10-18 15:40:00,12.28,12.33,12.28,12.33,6212600.0,9.6527,9.692,9.6527,9.692,6212600.0
2010-10-18 15:45:00,12.32,12.35,12.3,12.34,7402500.0,9.6842,9.7077,9.6684,9.6999,7402500.0
2010-10-18 15:50:00,12.34,12.35,12.29,12.31,8520200.0,9.6999,9.7077,9.6606,9.6763,8520200.0
2010-10-18 15:55:00,12.31,12.34,12.28,12.34,14604500.0,9.6763,9.6999,9.6527,9.6999,14604500.0
2010-10-19 09:30:00,12.35,12.37,12.25,12.32,14471100.0,9.7077,9.7235,9.6291,9.6842,14471100.0
2010-10-19 09:35:00,12.33,12.33,12.16,12.21,12166600.0,9.692,9.692,9.5584,9.5977,12166600.0
2010-10-19 09:40:00,12.21,12.29,12.2,12.22,9133000.0,9.5977,9.6606,9.5898,9.6056,9133000.0
2010-10-19 09:45:00,12.22,12.25,12.21,12.22,6571900.0,9.6056,9.6291,9.5977,9.6056,6571900.0
2010-10-19 09:50:00,12.23,12.25,12.09,12.11,9989000.0,9.6134,9.6291,9.5034,9.5191,9989000.0
2010-10-19 09:55:00,12.1,12.14,12.1,12.13,7171700.0,9.5112,9.5427,9.5112,9.5348,7171700.0
2010-10-19 10:00:00,12.12,12.16,12.11,12.14,5924100.0,9.527,9.5584,9.5191,9.5427,5924100.0
2010-10-19 10:05:00,12.15,12.15,12.07,12.1,8459900.0,9.5505,9.5505,9.4877,9.5112,8459900.0
2010-10-19 10:10:00,12.11,12.15,12.09,12.11,5587400.0,9.5191,9.5505,9.5034,9.5191,5587400.0
2010-10-19 10:15:00,12.1,12.2,12.1,12.2,6887900.0,9.5112,9.5898,9.5112,9.5898,6887900.0
2010-10-19 10:20:00,12.2,12.21,12.18,12.21,5210000.0,9.5898,9.5977,9.5741,9.5977,5210000.0
2010-10-19 10:25:00,12.21,12.29,12.19,12.28,6222400.0,9.5977,9.6606,9.582,9.6527,6222400.0
2010-10-19 10:30:00,12.29,12.33,12.28,12.33,9171900.0,9.6606,9.692,9.6527,9.692,9171900.0
2010-10-19 10:35:00,12.33,12.33,12.26,12.29,5593300.0,9.692,9.692,9.637,9.6606,5593300.0
2010-10-19 10:40:00,12.29,12.38,12.26,12.36,7819800.0,9.6606,9.7313,9.637,9.7156,7819800.0
2010-10-19 10:45:00,12.35,12.43,12.34,12.41,8381900.0,9.7077,9.7706,9.6999,9.7549,8381900.0
2010-10-19 10:50:00,12.41,12.44,12.38,12.41,7455400.0,9.7549,9.7785,9.7313,9.7549,7455400.0
2010-10-19 10:55:00,12.41,12.45,12.4,12.4,4094000.0,9.7549,9.7864,9.7471,9.7471,4094000.0
2010-10-19 11:00:00,12.4,12.43,12.36,12.42,4475900.0,9.7471,9.7706,9.7156,9.7628,4475900.0
2010-10-19 11:05:00,12.42,12.43,12.37,12.38,4273600.0,9.7628,9.7706,9.7235,9.7313,4273600.0
2010-10-19 11:10:00,12.37,12.44,12.37,12.43,4454000.0,9.7235,9.7785,9.7235,9.7706,4454000.0
2010-10-19 11:15:00,12.43,12.43,12.4,12.4,3217400.0,9.7706,9.7706,9.7471,9.7471,3217400.0
2010-10-19 11:20:00,12.4,12.41,12.36,12.36,4448000.0,9.7471,9.7549,9.7156,9.7156,4448000.0
2010-10-19 11:25:00,12.36,12.39,12.35,12.35,3216200.0,9.7156,9.7392,9.7077,9.7077,3216200.0
2010-10-19 11:30:00,12.35,12.38,12.35,12.37,1841700.0,9.7077,9.7313,9.7077,9.7235,1841700.0
2010-10-19 11:35:00,12.38,12.4,12.37,12.39,1671000.0,9.7313,9.7471,9.7235,9.7392,1671000.0
2010-10-19 11:40:00,12.38,12.4,12.36,12.38,1838300.0,9.7313,9.7471,9.7156,9.7313,1838300.0
2010-10-19 11:45:00,12.38,12.39,12.37,12.38,2813200.0,9.7313,9.7392,9.7235,9.7313,2813200.0
2010-10-19 11:50:00,12.38,12.39,12.37,12.39,1512900.0,9.7313,9.7392,9.7235,9.7392,1512900.0
2010-10-19 11:55:00,12.39,12.41,12.38,12.41,3181500.0,9.7392,9.7549,9.7313,9.7549,3181500.0
2010-10-19 12:00:00,12.41,12.41,12.39,12.39,1607900.0,9.7549,9.7549,9.7392,9.7392,1607900.0
2010-10-19 12:05:00,12.39,12.41,12.37,12.37,2846800.0,9.7392,9.7549,9.7235,9.7235,2846800.0
2010-10-19 12:10:00,12.37,12.41,12.37,12.41,1819000.0,9.7235,9.7549,9.7235,9.7549,1819000.0
2010-10-19 12:15:00,12.41,12.41,12.4,12.41,1290200.0,9.7549,9.7549,9.7471,9.7549,1290200.0
2010-10-19 12:20:00,12.41,12.41,12.37,12.37,1800500.0,9.7549,9.7549,9.7235,9.7235,1800500.0
2010-10-19 12:25:00,12.38,12.4,12.37,12.37,854800.0,9.7313,9.7471,9.7235,9.7235,854800.0
2010-10-19 12:30:00,12.38,12.38,12.35,12.36,1726500.0,9.7313,9.7313,9.7077,9.7156,1726500.0
2010-10-19 12:35:00,12.35,12.36,12.32,12.33,3444700.0,9.7077,9.7156,9.6842,9.692,3444700.0
2010-10-19 12:40:00,12.32,12.33,12.29,12.32,3214200.0,9.6842,9.692,9.6606,9.6842,3214200.0
2010-10-19 12:45:00,12.33,12.34,12.31,12.33,1663200.0,9.692,9.6999,9.6763,9.692,1663200.0
2010-10-19 12:50:00,12.32,12.33,12.27,12.3,2573100.0,9.6842,9.692,9.6449,9.6684,2573100.0
2010-10-19 12:55:00,12.3,12.3,12.26,12.29,1991100.0,9.6684,9.6684,9.637,9.6606,1991100.0
2010-10-19 13:00:00,12.3,12.31,12.27,12.29,2366200.0,9.6684,9.6763,9.6449,9.6606,2366200.0
2010-10-19 13:05:00,12.29,12.29,12.26,12.29,1704300.0,9.6606,9.6606,9.637,9.6606,1704300.0
2010-10-19 13:10:00,12.29,12.3,12.27,12.29,3351900.0,9.6606,9.6684,9.6449,9.6606,3351900.0
2010-10-19 13:15:00,12.29,12.32,12.28,12.31,1122900.0,9.6606,9.6842,9.6527,9.6763,1122900.0
2010-10-19 13:20:00,12.31,12.32,12.3,12.31,1417700.0,9.6763,9.6842,9.6684,9.6763,1417700.0
2010-10-19 13:25:00,12.3,12.31,12.26,12.28,1907900.0,9.6684,9.6763,9.637,9.6527,1907900.0
2010-10-19 13:30:00,12.27,12.28,12.25,12.27,2024400.0,9.6449,9.6527,9.6291,9.6449,2024400.0
2010-10-19 13:35:00,12.27,12.29,12.25,12.29,1841700.0,9.6449,9.6606,9.6291,9.6606,1841700.0
2010-10-19 13:40:00,12.29,12.29,12.26,12.27,698600.0,9.6606,9.6606,9.637,9.6449,698600.0
2010-10-19 13:45:00,12.26,12.28,12.25,12.25,2036200.0,9.637,9.6527,9.6291,9.6291,2036200.0
2010-10-19 13:50:00,12.25,12.26,12.08,12.09,18124600.0,9.6291,9.637,9.4955,9.5034,18124600.0
2010-10-19 13:55:00,12.08,12.1,12.0,12.05,18406600.0,9.4955,9.5112,9.4326,9.4719,18406600.0
2010-10-19 14:00:00,12.05,12.07,11.97,11.99,22496400.0,9.4719,9.4877,9.409,9.4248,22496400.0
2010-10-19 14:05:00,11.99,12.08,11.98,12.02,12073800.0,9.4248,9.4955,9.4169,9.4484,12073800.0
2010-10-19 14:10:00,12.02,12.11,11.99,12.06,12591000.0,9.4484,9.5191,9.4248,9.4798,12591000.0
2010-10-19 14:15:00,12.07,12.14,12.05,12.06,8108000.0,9.4877,9.5427,9.4719,9.4798,8108000.0
2010-10-19 14:20:00,12.05,12.06,11.95,11.96,12468300.0,9.4719,9.4798,9.3933,9.4012,12468300.0
2010-10-19 14:25:00,11.95,12.03,11.91,11.98,13881100.0,9.3933,9.4562,9.3619,9.4169,13881100.0
2010-10-19 14:30:00,11.99,12.08,11.96,12.08,11557900.0,9.4248,9.4955,9.4012,9.4955,11557900.0
2010-10-19 14:35:00,12.07,12.08,11.97,11.99,5790800.0,9.4877,9.4955,9.409,9.4248,5790800.0
2010-10-19 14:40:00,11.99,12.02,11.97,12.02,5431200.0,9.4248,9.4484,9.409,9.4484,5431200.0
2010-10-19 14:45:00,12.02,12.05,12.0,12.04,4566600.0,9.4484,9.4719,9.4326,9.4641,4566600.0
2010-10-19 14:50:00,12.04,12.06,12.0,12.01,5098400.0,9.4641,9.4798,9.4326,9.4405,5098400.0
2010-10-19 14:55:00,12.02,12.07,11.95,11.96,7982700.0,9.4484,9.4877,9.3933,9.4012,7982700.0
2010-10-19 15:00:00,11.96,12.0,11.93,11.95,10111500.0,9.4012,9.4326,9.3776,9.3933,10111500.0
2010-10-19 15:05:00,11.95,11.96,11.88,11.9,9939500.0,9.3933,9.4012,9.3383,9.354,9939500.0
2010-10-19 15:10:00,11.9,11.9,11.81,11.84,16608200.0,9.354,9.354,9.2833,9.3069,16608200.0
2010-10-19 15:15:00,11.84,11.87,11.82,11.83,10624800.0,9.3069,9.3304,9.2911,9.299,10624800.0
2010-10-19 15:20:00,11.82,11.86,11.81,11.84,6261100.0,9.2911,9.3226,9.2833,9.3069,6261100.0
2010-10-19 15:25:00,11.83,11.86,11.76,11.77,13683500.0,9.299,9.3226,9.244,9.2518,13683500.0
2010-10-19 15:30:00,11.77,11.81,11.76,11.8,10186300.0,9.2518,9.2833,9.244,9.2754,10186300.0
2010-10-19 15:35:00,11.8,11.81,11.77,11.81,10263000.0,9.2754,9.2833,9.2518,9.2833,10263000.0
2010-10-19 15:40:00,11.81,11.84,11.79,11.82,10714100.0,9.2833,9.3069,9.2676,9.2911,10714100.0
2010-10-19 15:45:00,11.81,11.82,11.75,11.75,15931800.0,9.2833,9.2911,9.2361,9.2361,15931800.0
2010-10-19 15:50:00,11.75,11.77,11.71,11.77,16896300.0,9.2361,9.2518,9.2047,9.2518,16896300.0
2010-10-19 15:55:00,11.77,11.8,11.75,11.79,22004500.0,9.2518,9.2754,9.2361,9.2676,22004500.0
2010-10-20 09:30:00,11.6,11.61,11.51,11.55,23907400.0,9.1182,9.1261,9.0475,9.0789,23907400.0
2010-10-20 09:35:00,11.55,11.56,11.41,11.43,20829100.0,9.0789,9.0868,8.9689,8.9846,20829100.0
2010-10-20 09:40:00,11.44,11.44,11.31,11.41,28502100.0,8.9924,8.9924,8.8903,8.9689,28502100.0
2010-10-20 09:45:00,11.41,11.43,11.36,11.39,29746100.0,8.9689,8.9846,8.9296,8.9531,29746100.0
2010-10-20 09:50:00,11.39,11.4,11.33,11.36,12998000.0,8.9531,8.961,8.906,8.9296,12998000.0
2010-10-20 09:55:00,11.35,11.36,11.22,11.25,22172200.0,8.9217,8.9296,8.8195,8.8431,22172200.0
2010-10-20 10:00:00,11.27,11.29,11.21,11.29,17604800.0,8.8588,8.8745,8.8116,8.8745,17604800.0
2010-10-20 10:05:00,11.29,11.36,11.26,11.35,17027400.0,8.8745,8.9296,8.851,8.9217,17027400.0
2010-10-20 10:10:00,11.35,11.39,11.29,11.3,10933900.0,8.9217,8.9531,8.8745,8.8824,10933900.0
2010-10-20 10:15:00,11.29,11.3,11.2,11.25,14598400.0,8.8745,8.8824,8.8038,8.8431,14598400.0
2010-10-20 10:20:00,11.24,11.25,11.17,11.23,16691700.0,8.8352,8.8431,8.7802,8.8274,16691700.0
2010-10-20 10:25:00,11.22,11.36,11.21,11.36,19062500.0,8.8195,8.9296,8.8116,8.9296,19062500.0
2010-10-20 10:30:00,11.36,11.48,11.33,11.37,22450900.0,8.9296,9.0239,8.906,8.9374,22450900.0
2010-10-20 10:35:00,11.37,11.41,11.36,11.4,8208800.0,8.9374,8.9689,8.9296,8.961,8208800.0
2010-10-20 10:40:00,11.4,11.48,11.39,11.45,8860800.0,8.961,9.0239,8.9531,9.0003,8860800.0
2010-10-20 10:45:00,11.44,11.51,11.42,11.44,10269000.0,8.9924,9.0475,8.9767,8.9924,10269000.0
2010-10-20 10:50:00,11.43,11.48,11.38,11.39,8338600.0,8.9846,9.0239,8.9453,8.9531,8338600.0
2010-10-20 10:55:00,11.39,11.4,11.35,11.38,6411200.0,8.9531,8.961,8.9217,8.9453,6411200.0
2010-10-20 11:00:00,11.38,11.41,11.36,11.39,6416800.0,8.9453,8.9689,8.9296,8.9531,6416800.0
2010-10-20 11:05:00,11.39,11.42,11.37,11.41,4663200.0,8.9531,8.9767,8.9374,8.9689,4663200.0
2010-10-20 11:10:00,11.4,11.41,11.38,11.4,4873200.0,8.961,8.9689,8.9453,8.961,4873200.0
2010-10-20 11:15:00,11.4,11.45,11.39,11.45,5690900.0,8.961,9.0003,8.9531,9.0003,5690900.0
2010-10-20 11:20:00,11.44,11.46,11.43,11.45,3955200.0,8.9924,9.0082,8.9846,9.0003,3955200.0
2010-10-20 11:25:00,11.46,11.5,11.42,11.49,9736200.0,9.0082,9.0396,8.9767,9.0317,9736200.0
2010-10-20 11:30:00,11.5,11.57,11.48,11.48,11602900.0,9.0396,9.0946,9.0239,9.0239,11602900.0
2010-10-20 11:35:00,11.48,11.53,11.48,11.51,5566200.0,9.0239,9.0632,9.0239,9.0475,5566200.0
2010-10-20 11:40:00,11.51,11.52,11.46,11.52,5680600.0,9.0475,9.0553,9.0082,9.0553,5680600.0
2010-10-20 11:45:00,11.51,11.52,11.48,11.49,4036300.0,9.0475,9.0553,9.0239,9.0317,4036300.0
2010-10-20 11:50:00,11.49,11.5,11.47,11.47,4853000.0,9.0317,9.0396,9.016,9.016,4853000.0
2010-10-20 11:55:00,11.48,11.5,11.43,11.44,4419000.0,9.0239,9.0396,8.9846,8.9924,4419000.0
2010-10-20 12:00:00,11.44,11.51,11.41,11.48,7761600.0,8.9924,9.0475,8.9689,9.0239,7761600.0
2010-10-20 12:05:00,11.48,11.51,11.48,11.51,2745600.0,9.0239,9.0475,9.0239,9.0475,2745600.0
2010-10-20 12:10:00,11.5,11.52,11.49,11.5,4406900.0,9.0396,9.0553,9.0317,9.0396,4406900.0
2010-10-20 12:15:00,11.51,11.57,11.5,11.54,5811400.0,9.0475,9.0946,9.0396,9.071,5811400.0
2010-10-20 12:20:00,11.55,11.64,11.52,11.64,6854600.0,9.0789,9.1497,9.0553,9.1497,6854600.0
2010-10-20 12:25:00,11.64,11.64,11.58,11.6,5664300.0,9.1497,9.1497,9.1025,9.1182,5664300.0
2010-10-20 12:30:00,11.6,11.6,11.57,11.59,4123900.0,9.1182,9.1182,9.0946,9.1103,4123900.0
2010-10-20 12:35:00,11.6,11.64,11.59,11.6,6958500.0,9.1182,9.1497,9.1103,9.1182,6958500.0
2010-10-20 12:40:00,11.59,11.61,11.56,11.58,5960600.0,9.1103,9.1261,9.0868,9.1025,5960600.0
2010-10-20 12:45:00,11.58,11.63,11.58,11.63,3309900.0,9.1025,9.1418,9.1025,9.1418,3309900.0
2010-10-20 12:50:00,11.63,11.7,11.61,11.7,8358200.0,9.1418,9.1968,9.1261,9.1968,8358200.0
2010-10-20 12:55:00,11.69,11.74,11.68,11.73,10479700.0,9.189,9.2283,9.1811,9.2204,10479700.0
2010-10-20 13:00:00,11.73,11.76,11.68,11.69,7758900.0,9.2204,9.244,9.1811,9.189,7758900.0
2010-10-20 13:05:00,11.69,11.71,11.66,11.66,4076300.0,9.189,9.2047,9.1654,9.1654,4076300.0
2010-10-20 13:10:00,11.66,11.69,11.62,11.65,5917000.0,9.1654,9.189,9.1339,9.1575,5917000.0
2010-10-20 13:15:00,11.65,11.66,11.61,11.62,4113700.0,9.1575,9.1654,9.1261,9.1339,4113700.0
2010-10-20 13:20:00,11.61,11.68,11.61,11.65,5037600.0,9.1261,9.1811,9.1261,9.1575,5037600.0
2010-10-20 13:25:00,11.65,11.7,11.64,11.69,2872500.0,9.1575,9.1968,9.1497,9.189,2872500.0
2010-10-20 13:30:00,11.68,11.72,11.68,11.69,3723100.0,9.1811,9.2125,9.1811,9.189,3723100.0
2010-10-20 13:35:00,11.69,11.7,11.63,11.64,2256100.0,9.189,9.1968,9.1418,9.1497,2256100.0
2010-10-20 13:40:00,11.64,11.65,11.62,11.62,1418100.0,9.1497,9.1575,9.1339,9.1339,1418100.0
2010-10-20 13:45:00,11.62,11.63,11.6,11.6,2650100.0,9.1339,9.1418,9.1182,9.1182,2650100.0
2010-10-20 13:50:00,11.6,11.64,11.59,11.64,2591100.0,9.1182,9.1497,9.1103,9.1497,2591100.0
2010-10-20 13:55:00,11.64,11.67,11.62,11.65,3001500.0,9.1497,9.1732,9.1339,9.1575,3001500.0
2010-10-20 14:00:00,11.65,11.68,11.59,11.6,4641300.0,9.1575,9.1811,9.1103,9.1182,4641300.0
2010-10-20 14:05:00,11.6,11.67,11.58,11.66,4562400.0,9.1182,9.1732,9.1025,9.1654,4562400.0
2010-10-20 14:10:00,11.66,11.68,11.63,11.67,3607000.0,9.1654,9.1811,9.1418,9.1732,3607000.0
2010-10-20 14:15:00,11.66,11.77,11.66,11.76,6114900.0,9.1654,9.2518,9.1654,9.244,6114900.0
2010-10-20 14:20:00,11.77,11.81,11.72,11.75,7374400.0,9.2518,9.2833,9.2125,9.2361,7374400.0
2010-10-20 14:25:00,11.75,11.77,11.73,11.74,3104600.0,9.2361,9.2518,9.2204,9.2283,3104600.0
2010-10-20 14:30:00,11.74,11.85,11.74,11.81,7753500.0,9.2283,9.3147,9.2283,9.2833,7753500.0
2010-10-20 14:35:00,11.82,11.85,11.79,11.8,4192800.0,9.2911,9.3147,9.2676,9.2754,4192800.0
2010-10-20 14:40:00,11.8,11.81,11.74,11.75,6000900.0,9.2754,9.2833,9.2283,9.2361,6000900.0
2010-10-20 14:45:00,11.74,11.77,11.72,11.75,6393000.0,9.2283,9.2518,9.2125,9.2361,6393000.0
2010-10-20 14:50:00,11.75,11.79,11.73,11.76,5230600.0,9.2361,9.2676,9.2204,9.244,5230600.0
2010-10-20 14:55:00,11.76,11.77,11.73,11.76,3028800.0,9.244,9.2518,9.2204,9.244,3028800.0
2010-10-20 15:00:00,11.76,11.79,11.75,11.78,2966000.0,9.244,9.2676,9.2361,9.2597,2966000.0
2010-10-20 15:05:00,11.79,11.8,11.75,11.8,3385200.0,9.2676,9.2754,9.2361,9.2754,3385200.0
2010-10-20 15:10:00,11.79,11.8,11.76,11.78,3313600.0,9.2676,9.2754,9.244,9.2597,3313600.0
2010-10-20 15:15:00,11.77,11.83,11.77,11.81,3800600.0,9.2518,9.299,9.2518,9.2833,3800600.0
2010-10-20 15:20:00,11.82,11.83,11.8,11.82,3174200.0,9.2911,9.299,9.2754,9.2911,3174200.0
2010-10-20 15:25:00,11.83,11.88,11.82,11.88,6566300.0,9.299,9.3383,9.2911,9.3383,6566300.0
2010-10-20 15:30:00,11.88,11.88,11.81,11.82,6263000.0,9.3383,9.3383,9.2833,9.2911,6263000.0
2010-10-20 15:35:00,11.83,11.84,11.76,11.78,6987100.0,9.299,9.3069,9.244,9.2597,6987100.0
2010-10-20 15:40:00,11.78,11.8,11.75,11.79,6110000.0,9.2597,9.2754,9.2361,9.2676,6110000.0
2010-10-20 15:45:00,11.79,11.82,11.78,11.81,5347800.0,9.2676,9.2911,9.2597,9.2833,5347800.0
2010-10-20 15:50:00,11.81,11.81,11.73,11.73,8785400.0,9.2833,9.2833,9.2204,9.2204,8785400.0
2010-10-20 15:55:00,11.73,11.78,11.73,11.74,13284300.0,9.2204,9.2597,9.2204,9.2283,13284300.0
2010-10-21 09:30:00,11.83,11.88,11.76,11.77,8269000.0,9.299,9.3383,9.244,9.2518,8269000.0
2010-10-21 09:35:00,11.76,11.83,11.76,11.8,5897800.0,9.244,9.299,9.244,9.2754,5897800.0
2010-10-21 09:40:00,11.8,11.83,11.75,11.75,5300100.0,9.2754,9.299,9.2361,9.2361,5300100.0
2010-10-21 09:45:00,11.75,11.76,11.71,11.73,4598900.0,9.2361,9.244,9.2047,9.2204,4598900.0
2010-10-21 09:50:00,11.72,11.74,11.67,11.72,4628400.0,9.2125,9.2283,9.1732,9.2125,4628400.0
2010-10-21 09:55:00,11.72,11.79,11.69,11.77,5444400.0,9.2125,9.2676,9.189,9.2518,5444400.0
2010-10-21 10:00:00,11.77,11.77,11.67,11.7,4953000.0,9.2518,9.2518,9.1732,9.1968,4953000.0
2010-10-21 10:05:00,11.7,11.7,11.63,11.68,7108400.0,9.1968,9.1968,9.1418,9.1811,7108400.0
2010-10-21 10:10:00,11.67,11.71,11.65,11.7,4018200.0,9.1732,9.2047,9.1575,9.1968,4018200.0
2010-10-21 10:15:00,11.71,11.71,11.68,11.69,5472500.0,9.2047,9.2047,9.1811,9.189,5472500.0
2010-10-21 10:20:00,11.7,11.73,11.69,11.71,3541600.0,9.1968,9.2204,9.189,9.2047,3541600.0
2010-10-21 10:25:00,11.72,11.73,11.67,11.67,2274500.0,9.2125,9.2204,9.1732,9.1732,2274500.0
2010-10-21 10:30:00,11.68,11.7,11.67,11.7,2082000.0,9.1811,9.1968,9.1732,9.1968,2082000.0
2010-10-21 10:35:00,11.69,11.7,11.64,11.67,3760500.0,9.189,9.1968,9.1497,9.1732,3760500.0
2010-10-21 10:40:00,11.67,11.68,11.64,11.66,4371700.0,9.1732,9.1811,9.1497,9.1654,4371700.0
2010-10-21 10:45:00,11.66,11.66,11.61,11.62,4182900.0,9.1654,9.1654,9.1261,9.1339,4182900.0
2010-10-21 10:50:00,11.62,11.63,11.58,11.58,5036900.0,9.1339,9.1418,9.1025,9.1025,5036900.0
2010-10-21 10:55:00,11.59,11.62,11.58,11.59,3920800.0,9.1103,9.1339,9.1025,9.1103,3920800.0
2010-10-21 11:00:00,11.59,11.6,11.53,11.55,4848900.0,9.1103,9.1182,9.0632,9.0789,4848900.0
2010-10-21 11:05:00,11.54,11.56,11.52,11.55,5241900.0,9.071,9.0868,9.0553,9.0789,5241900.0
2010-10-21 11:10:00,11.55,11.55,11.47,11.47,10285900.0,9.0789,9.0789,9.016,9.016,10285900.0
2010-10-21 11:15:00,11.47,11.48,11.4,11.43,11587600.0,9.016,9.0239,8.961,8.9846,11587600.0
2010-10-21 11:20:00,11.43,11.43,11.37,11.4,8484200.0,8.9846,8.9846,8.9374,8.961,8484200.0
2010-10-21 11:25:00,11.4,11.42,11.37,11.39,7490900.0,8.961,8.9767,8.9374,8.9531,7490900.0
2010-10-21 11:30:00,11.39,11.41,11.37,11.4,5172100.0,8.9531,8.9689,8.9374,8.961,5172100.0
2010-10-21 11:35:00,11.39,11.41,11.35,11.36,5610300.0,8.9531,8.9689,8.9217,8.9296,5610300.0
2010-10-21 11:40:00,11.36,11.38,11.32,11.36,5488400.0,8.9296,8.9453,8.8981,8.9296,5488400.0
2010-10-21 11:45:00,11.35,11.41,11.34,11.38,5351500.0,8.9217,8.9689,8.9138,8.9453,5351500.0
2010-10-21 11:50:00,11.37,11.41,11.37,11.4,3334300.0,8.9374,8.9689,8.9374,8.961,3334300.0
2010-10-21 11:55:00,11.4,11.48,11.39,11.46,4861000.0,8.961,9.0239,8.9531,9.0082,4861000.0
2010-10-21 12:00:00,11.47,11.48,11.43,11.44,3198800.0,9.016,9.0239,8.9846,8.9924,3198800.0
2010-10-21 12:05:00,11.45,11.46,11.43,11.45,3909500.0,9.0003,9.0082,8.9846,9.0003,3909500.0
2010-10-21 12:10:00,11.44,11.45,11.36,11.39,6356500.0,8.9924,9.0003,8.9296,8.9531,6356500.0
2010-10-21 12:15:00,11.39,11.44,11.39,11.44,2358100.0,8.9531,8.9924,8.9531,8.9924,2358100.0
2010-10-21 12:20:00,11.44,11.45,11.41,11.45,2556900.0,8.9924,9.0003,8.9689,9.0003,2556900.0
2010-10-21 12:25:00,11.45,11.45,11.41,11.42,2004900.0,9.0003,9.0003,8.9689,8.9767,2004900.0
2010-10-21 12:30:00,11.43,11.44,11.41,11.41,2183200.0,8.9846,8.9924,8.9689,8.9689,2183200.0
2010-10-21 12:35:00,11.41,11.42,11.39,11.39,3795500.0,8.9689,8.9767,8.9531,8.9531,3795500.0
2010-10-21 12:40:00,11.39,11.41,11.38,11.4,1723700.0,8.9531,8.9689,8.9453,8.961,1723700.0
2010-10-21 12:45:00,11.4,11.42,11.38,11.41,2154900.0,8.961,8.9767,8.9453,8.9689,2154900.0
2010-10-21 12:50:00,11.41,11.41,11.38,11.4,1485900.0,8.9689,8.9689,8.9453,8.961,1485900.0
2010-10-21 12:55:00,11.4,11.44,11.39,11.43,2237200.0,8.961,8.9924,8.9531,8.9846,2237200.0
2010-10-21 13:00:00,11.44,11.48,11.43,11.47,2152400.0,8.9924,9.0239,8.9846,9.016,2152400.0
2010-10-21 13:05:00,11.47,11.48,11.41,11.43,3136600.0,9.016,9.0239,8.9689,8.9846,3136600.0
2010-10-21 13:10:00,11.44,11.45,11.43,11.45,1279200.0,8.9924,9.0003,8.9846,9.0003,1279200.0
2010-10-21 13:15:00,11.45,11.45,11.42,11.43,1070500.0,9.0003,9.0003,8.9767,8.9846,1070500.0
2010-10-21 13:20:00,11.42,11.43,11.4,11.4,1030000.0,8.9767,8.9846,8.961,8.961,1030000.0
2010-10-21 13:25:00,11.4,11.42,11.4,11.41,1290700.0,8.961,8.9767,8.961,8.9689,1290700.0
2010-10-21 13:30:00,11.42,11.42,11.4,11.41,1317900.0,8.9767,8.9767,8.961,8.9689,1317900.0
2010-10-21 13:35:00,11.41,11.43,11.4,11.41,1496300.0,8.9689,8.9846,8.961,8.9689,1496300.0
2010-10-21 13:40:00,11.42,11.44,11.38,11.38,2436100.0,8.9767,8.9924,8.9453,8.9453,2436100.0
2010-10-21 13:45:00,11.39,11.39,11.35,11.38,2667700.0,8.9531,8.9531,8.9217,8.9453,2667700.0
2010-10-21 13:50:00,11.38,11.4,11.35,11.38,3612400.0,8.9453,8.961,8.9217,8.9453,3612400.0
2010-10-21 13:55:00,11.38,11.41,11.37,11.39,3173600.0,8.9453,8.9689,8.9374,8.9531,3173600.0
2010-10-21 14:00:00,11.39,11.4,11.36,11.4,2698000.0,8.9531,8.961,8.9296,8.961,2698000.0
2010-10-21 14:05:00,11.4,11.4,11.38,11.4,1202900.0,8.961,8.961,8.9453,8.961,1202900.0
2010-10-21 14:10:00,11.4,11.44,11.38,11.4,4104300.0,8.961,8.9924,8.9453,8.961,4104300.0
2010-10-21 14:15:00,11.4,11.41,11.38,11.4,1736900.0,8.961,8.9689,8.9453,8.961,1736900.0
2010-10-21 14:20:00,11.39,11.4,11.38,11.39,771200.0,8.9531,8.961,8.9453,8.9531,771200.0
2010-10-21 14:25:00,11.39,11.4,11.38,11.39,1300700.0,8.9531,8.961,8.9453,8.9531,1300700.0
2010-10-21 14:30:00,11.4,11.41,11.38,11.38,2508200.0,8.961,8.9689,8.9453,8.9453,2508200.0
2010-10-21 14:35:00,11.39,11.41,11.38,11.4,1418700.0,8.9531,8.9689,8.9453,8.961,1418700.0
2010-10-21 14:40:00,11.39,11.41,11.39,11.4,1940500.0,8.9531,8.9689,8.9531,8.961,1940500.0
2010-10-21 14:45:00,11.4,11.4,11.35,11.36,3134400.0,8.961,8.961,8.9217,8.9296,3134400.0
2010-10-21 14:50:00,11.35,11.4,11.35,11.39,2836700.0,8.9217,8.961,8.9217,8.9531,2836700.0
2010-10-21 14:55:00,11.38,11.4,11.38,11.39,1169000.0,8.9453,8.961,8.9453,8.9531,1169000.0
2010-10-21 15:00:00,11.39,11.4,11.37,11.38,2691800.0,8.9531,8.961,8.9374,8.9453,2691800.0
2010-10-21 15:05:00,11.38,11.38,11.35,11.35,4138400.0,8.9453,8.9453,8.9217,8.9217,4138400.0
2010-10-21 15:10:00,11.35,11.36,11.33,11.35,4355600.0,8.9217,8.9296,8.906,8.9217,4355600.0
2010-10-21 15:15:00,11.35,11.4,11.34,11.39,5387600.0,8.9217,8.961,8.9138,8.9531,5387600.0
2010-10-21 15:20:00,11.4,11.41,11.39,11.41,2621100.0,8.961,8.9689,8.9531,8.9689,2621100.0
2010-10-21 15:25:00,11.41,11.41,11.37,11.39,3566600.0,8.9689,8.9689,8.9374,8.9531,3566600.0
2010-10-21 15:30:00,11.39,11.4,11.37,11.38,2007700.0,8.9531,8.961,8.9374,8.9453,2007700.0
2010-10-21 15:35:00,11.38,11.4,11.37,11.38,3102100.0,8.9453,8.961,8.9374,8.9453,3102100.0
2010-10-21 15:40:00,11.38,11.39,11.37,11.38,2094700.0,8.9453,8.9531,8.9374,8.9453,2094700.0
2010-10-21 15:45:00,11.38,11.38,11.35,11.37,5019700.0,8.9453,8.9453,8.9217,8.9374,5019700.0
2010-10-21 15:50:00,11.37,11.39,11.34,11.39,7480700.0,8.9374,8.9531,8.9138,8.9531,7480700.0
2010-10-21 15:55:00,11.39,11.39,11.35,11.37,13098500.0,8.9531,8.9531,8.9217,8.9374,13098500.0
2010-10-22 09:30:00,11.47,11.49,11.37,11.38,6425100.0,9.016,9.0317,8.9374,8.9453,6425100.0
2010-10-22 09:35:00,11.37,11.55,11.37,11.55,7465800.0,8.9374,9.0789,8.9374,9.0789,7465800.0
2010-10-22 09:40:00,11.54,11.58,11.5,11.52,7987900.0,9.071,9.1025,9.0396,9.0553,7987900.0
2010-10-22 09:45:00,11.53,11.54,11.48,11.54,5922400.0,9.0632,9.071,9.0239,9.071,5922400.0
2010-10-22 09:50:00,11.54,11.56,11.51,11.52,4458200.0,9.071,9.0868,9.0475,9.0553,4458200.0
2010-10-22 09:55:00,11.52,11.55,11.48,11.48,4249600.0,9.0553,9.0789,9.0239,9.0239,4249600.0
2010-10-22 10:00:00,11.48,11.5,11.45,11.49,3999500.0,9.0239,9.0396,9.0003,9.0317,3999500.0
2010-10-22 10:05:00,11.5,11.52,11.49,11.51,2511700.0,9.0396,9.0553,9.0317,9.0475,2511700.0
2010-10-22 10:10:00,11.5,11.51,11.46,11.47,2711500.0,9.0396,9.0475,9.0082,9.016,2711500.0
2010-10-22 10:15:00,11.47,11.51,11.47,11.51,2762100.0,9.016,9.0475,9.016,9.0475,2762100.0
2010-10-22 10:20:00,11.5,11.51,11.48,11.49,2321200.0,9.0396,9.0475,9.0239,9.0317,2321200.0
2010-10-22 10:25:00,11.49,11.5,11.47,11.48,1948700.0,9.0317,9.0396,9.016,9.0239,1948700.0
2010-10-22 10:30:00,11.48,11.49,11.46,11.48,2280100.0,9.0239,9.0317,9.0082,9.0239,2280100.0
2010-10-22 10:35:00,11.48,11.5,11.47,11.48,1093600.0,9.0239,9.0396,9.016,9.0239,1093600.0
2010-10-22 10:40:00,11.49,11.5,11.47,11.47,1537600.0,9.0317,9.0396,9.016,9.016,1537600.0
2010-10-22 10:45:00,11.47,11.48,11.47,11.48,493200.0,9.016,9.0239,9.016,9.0239,493200.0
2010-10-22 10:50:00,11.48,11.49,11.47,11.47,1248900.0,9.0239,9.0317,9.016,9.016,1248900.0
2010-10-22 10:55:00,11.47,11.51,11.47,11.5,1954300.0,9.016,9.0475,9.016,9.0396,1954300.0
2010-10-22 11:00:00,11.49,11.5,11.48,11.5,1867800.0,9.0317,9.0396,9.0239,9.0396,1867800.0
2010-10-22 11:05:00,11.49,11.51,11.48,11.48,1797600.0,9.0317,9.0475,9.0239,9.0239,1797600.0
2010-10-22 11:10:00,11.48,11.49,11.48,11.49,556100.0,9.0239,9.0317,9.0239,9.0317,556100.0
2010-10-22 11:15:00,11.49,11.49,11.48,11.48,561000.0,9.0317,9.0317,9.0239,9.0239,561000.0
2010-10-22 11:20:00,11.48,11.49,11.45,11.45,1974200.0,9.0239,9.0317,9.0003,9.0003,1974200.0
2010-10-22 11:25:00,11.45,11.46,11.43,11.43,1804300.0,9.0003,9.0082,8.9846,8.9846,1804300.0
2010-10-22 11:30:00,11.44,11.46,11.43,11.45,1655000.0,8.9924,9.0082,8.9846,9.0003,1655000.0
2010-10-22 11:35:00,11.45,11.47,11.45,11.47,998400.0,9.0003,9.016,9.0003,9.016,998400.0
2010-10-22 11:40:00,11.47,11.47,11.46,11.46,492900.0,9.016,9.016,9.0082,9.0082,492900.0
2010-10-22 11:45:00,11.47,11.48,11.46,11.46,1176000.0,9.016,9.0239,9.0082,9.0082,1176000.0
2010-10-22 11:50:00,11.46,11.47,11.44,11.47,1447100.0,9.0082,9.016,8.9924,9.016,1447100.0
2010-10-22 11:55:00,11.47,11.48,11.46,11.47,1266700.0,9.016,9.0239,9.0082,9.016,1266700.0
2010-10-22 12:00:00,11.47,11.47,11.43,11.43,1223600.0,9.016,9.016,8.9846,8.9846,1223600.0
2010-10-22 12:05:00,11.43,11.44,11.4,11.43,2534300.0,8.9846,8.9924,8.961,8.9846,2534300.0
2010-10-22 12:10:00,11.43,11.44,11.42,11.43,1070500.0,8.9846,8.9924,8.9767,8.9846,1070500.0
2010-10-22 12:15:00,11.43,11.45,11.42,11.45,769200.0,8.9846,9.0003,8.9767,9.0003,769200.0
2010-10-22 12:20:00,11.45,11.45,11.44,11.45,583900.0,9.0003,9.0003,8.9924,9.0003,583900.0
2010-10-22 12:25:00,11.45,11.47,11.44,11.47,1259300.0,9.0003,9.016,8.9924,9.016,1259300.0
2010-10-22 12:30:00,11.46,11.47,11.44,11.44,2027200.0,9.0082,9.016,8.9924,8.9924,2027200.0
2010-10-22 12:35:00,11.44,11.5,11.44,11.49,3164500.0,8.9924,9.0396,8.9924,9.0317,3164500.0
2010-10-22 12:40:00,11.49,11.5,11.48,11.5,1161400.0,9.0317,9.0396,9.0239,9.0396,1161400.0
2010-10-22 12:45:00,11.49,11.5,11.48,11.49,1085200.0,9.0317,9.0396,9.0239,9.0317,1085200.0
2010-10-22 12:50:00,11.5,11.52,11.49,11.49,2878300.0,9.0396,9.0553,9.0317,9.0317,2878300.0
2010-10-22 12:55:00,11.5,11.51,11.48,11.5,2078900.0,9.0396,9.0475,9.0239,9.0396,2078900.0
2010-10-22 13:00:00,11.5,11.5,11.47,11.48,1371200.0,9.0396,9.0396,9.016,9.0239,1371200.0
2010-10-22 13:05:00,11.47,11.48,11.46,11.48,2005800.0,9.016,9.0239,9.0082,9.0239,2005800.0
2010-10-22 13:10:00,11.48,11.49,11.47,11.49,835300.0,9.0239,9.0317,9.016,9.0317,835300.0
2010-10-22 13:15:00,11.49,11.51,11.48,11.48,2122700.0,9.0317,9.0475,9.0239,9.0239,2122700.0
2010-10-22 13:20:00,11.49,11.49,11.47,11.48,500900.0,9.0317,9.0317,9.016,9.0239,500900.0
2010-10-22 13:25:00,11.48,11.51,11.47,11.51,1697800.0,9.0239,9.0475,9.016,9.0475,1697800.0
2010-10-22 13:30:00,11.51,11.52,11.48,11.48,1322500.0,9.0475,9.0553,9.0239,9.0239,1322500.0
2010-10-22 13:35:00,11.48,11.49,11.47,11.47,660900.0,9.0239,9.0317,9.016,9.016,660900.0
2010-10-22 13:40:00,11.48,11.48,11.47,11.47,411700.0,9.0239,9.0239,9.016,9.016,411700.0
2010-10-22 13:45:00,11.48,11.48,11.47,11.47,298000.0,9.0239,9.0239,9.016,9.016,298000.0
2010-10-22 13:50:00,11.47,11.48,11.44,11.44,1604600.0,9.016,9.0239,8.9924,8.9924,1604600.0
2010-10-22 13:55:00,11.45,11.45,11.42,11.42,949400.0,9.0003,9.0003,8.9767,8.9767,949400.0
2010-10-22 14:00:00,11.42,11.43,11.41,11.42,2761000.0,8.9767,8.9846,8.9689,8.9767,2761000.0
2010-10-22 14:05:00,11.41,11.43,11.41,11.43,2239300.0,8.9689,8.9846,8.9689,8.9846,2239300.0
2010-10-22 14:10:00,11.43,11.47,11.42,11.47,4254600.0,8.9846,9.016,8.9767,9.016,4254600.0
2010-10-22 14:15:00,11.47,11.49,11.46,11.47,2315300.0,9.016,9.0317,9.0082,9.016,2315300.0
2010-10-22 14:20:00,11.48,11.48,11.45,11.46,2125900.0,9.0239,9.0239,9.0003,9.0082,2125900.0
2010-10-22 14:25:00,11.47,11.47,11.45,11.46,1158900.0,9.016,9.016,9.0003,9.0082,1158900.0
2010-10-22 14:30:00,11.46,11.46,11.43,11.45,2232800.0,9.0082,9.0082,8.9846,9.0003,2232800.0
2010-10-22 14:35:00,11.45,11.45,11.44,11.45,561200.0,9.0003,9.0003,8.9924,9.0003,561200.0
2010-10-22 14:40:00,11.44,11.45,11.42,11.44,1673800.0,8.9924,9.0003,8.9767,8.9924,1673800.0
2010-10-22 14:45:00,11.44,11.46,11.43,11.45,1103000.0,8.9924,9.0082,8.9846,9.0003,1103000.0
2010-10-22 14:50:00,11.44,11.45,11.44,11.45,419400.0,8.9924,9.0003,8.9924,9.0003,419400.0
2010-10-22 14:55:00,11.44,11.45,11.43,11.43,837200.0,8.9924,9.0003,8.9846,8.9846,837200.0
2010-10-22 15:00:00,11.43,11.44,11.41,11.44,2264300.0,8.9846,8.9924,8.9689,8.9924,2264300.0
2010-10-22 15:05:00,11.43,11.46,11.42,11.44,1793700.0,8.9846,9.0082,8.9767,8.9924,1793700.0
2010-10-22 15:10:00,11.44,11.45,11.43,11.43,901400.0,8.9924,9.0003,8.9846,8.9846,901400.0
2010-10-22 15:15:00,11.44,11.44,11.42,11.43,1406700.0,8.9924,8.9924,8.9767,8.9846,1406700.0
2010-10-22 15:20:00,11.42,11.44,11.42,11.44,1032200.0,8.9767,8.9924,8.9767,8.9924,1032200.0
2010-10-22 15:25:00,11.43,11.44,11.43,11.44,506100.0,8.9846,8.9924,8.9846,8.9924,506100.0
2010-10-22 15:30:00,11.43,11.45,11.42,11.44,2632200.0,8.9846,9.0003,8.9767,8.9924,2632200.0
2010-10-22 15:35:00,11.44,11.45,11.43,11.43,1864100.0,8.9924,9.0003,8.9846,8.9846,1864100.0
2010-10-22 15:40:00,11.43,11.44,11.43,11.44,1545900.0,8.9846,8.9924,8.9846,8.9924,1545900.0
2010-10-22 15:45:00,11.44,11.46,11.43,11.45,3091500.0,8.9924,9.0082,8.9846,9.0003,3091500.0
2010-10-22 15:50:00,11.44,11.47,11.44,11.46,2333700.0,8.9924,9.016,8.9924,9.0082,2333700.0
2010-10-22 15:55:00,11.45,11.46,11.42,11.44,9003500.0,9.0003,9.0082,8.9767,8.9924,9003500.0
2010-10-25 09:30:00,11.56,11.59,11.5,11.55,8552000.0,9.0868,9.1103,9.0396,9.0789,8552000.0
2010-10-25 09:35:00,11.56,11.56,11.46,11.51,6511600.0,9.0868,9.0868,9.0082,9.0475,6511600.0
2010-10-25 09:40:00,11.51,11.53,11.46,11.46,4794500.0,9.0475,9.0632,9.0082,9.0082,4794500.0
2010-10-25 09:45:00,11.47,11.48,11.4,11.4,6344200.0,9.016,9.0239,8.961,8.961,6344200.0
2010-10-25 09:50:00,11.4,11.45,11.39,11.45,4514400.0,8.961,9.0003,8.9531,9.0003,4514400.0
2010-10-25 09:55:00,11.44,11.49,11.44,11.49,4166100.0,8.9924,9.0317,8.9924,9.0317,4166100.0
2010-10-25 10:00:00,11.49,11.52,11.44,11.45,5472600.0,9.0317,9.0553,8.9924,9.0003,5472600.0
2010-10-25 10:05:00,11.45,11.47,11.39,11.4,3309900.0,9.0003,9.016,8.9531,8.961,3309900.0
2010-10-25 10:10:00,11.4,11.43,11.39,11.41,4587600.0,8.961,8.9846,8.9531,8.9689,4587600.0
2010-10-25 10:15:00,11.4,11.44,11.39,11.43,3911400.0,8.961,8.9924,8.9531,8.9846,3911400.0
2010-10-25 10:20:00,11.43,11.43,11.39,11.4,2316600.0,8.9846,8.9846,8.9531,8.961,2316600.0
2010-10-25 10:25:00,11.4,11.43,11.4,11.4,3014400.0,8.961,8.9846,8.961,8.961,3014400.0
2010-10-25 10:30:00,11.41,11.42,11.36,11.37,4947500.0,8.9689,8.9767,8.9296,8.9374,4947500.0
2010-10-25 10:35:00,11.38,11.4,11.36,11.39,2633900.0,8.9453,8.961,8.9296,8.9531,2633900.0
2010-10-25 10:40:00,11.39,11.41,11.37,11.4,2241600.0,8.9531,8.9689,8.9374,8.961,2241600.0
2010-10-25 10:45:00,11.4,11.42,11.39,11.41,2772100.0,8.961,8.9767,8.9531,8.9689,2772100.0
2010-10-25 10:50:00,11.41,11.42,11.4,11.42,1657400.0,8.9689,8.9767,8.961,8.9767,1657400.0
2010-10-25 10:55:00,11.42,11.45,11.4,11.4,2619200.0,8.9767,9.0003,8.961,8.961,2619200.0
2010-10-25 11:00:00,11.4,11.41,11.36,11.36,2391500.0,8.961,8.9689,8.9296,8.9296,2391500.0
2010-10-25 11:05:00,11.37,11.38,11.36,11.38,2375200.0,8.9374,8.9453,8.9296,8.9453,2375200.0
2010-10-25 11:10:00,11.38,11.38,11.36,11.37,2382100.0,8.9453,8.9453,8.9296,8.9374,2382100.0
2010-10-25 11:15:00,11.37,11.38,11.33,11.35,4891000.0,8.9374,8.9453,8.906,8.9217,4891000.0
2010-10-25 11:20:00,11.35,11.36,11.34,11.34,1321100.0,8.9217,8.9296,8.9138,8.9138,1321100.0
2010-10-25 11:25:00,11.35,11.35,11.33,11.35,2442100.0,8.9217,8.9217,8.906,8.9217,2442100.0
2010-10-25 11:30:00,11.34,11.36,11.34,11.35,2125400.0,8.9138,8.9296,8.9138,8.9217,2125400.0
2010-10-25 11:35:00,11.34,11.35,11.31,11.31,3210500.0,8.9138,8.9217,8.8903,8.8903,3210500.0
2010-10-25 11:40:00,11.31,11.32,11.28,11.28,3645300.0,8.8903,8.8981,8.8667,8.8667,3645300.0
2010-10-25 11:45:00,11.28,11.32,11.27,11.29,4089200.0,8.8667,8.8981,8.8588,8.8745,4089200.0
2010-10-25 11:50:00,11.29,11.3,11.26,11.27,3777600.0,8.8745,8.8824,8.851,8.8588,3777600.0
2010-10-25 11:55:00,11.27,11.28,11.26,11.26,2251700.0,8.8588,8.8667,8.851,8.851,2251700.0
2010-10-25 12:00:00,11.27,11.27,11.26,11.27,1818300.0,8.8588,8.8588,8.851,8.8588,1818300.0
2010-10-25 12:05:00,11.27,11.27,11.25,11.26,4045700.0,8.8588,8.8588,8.8431,8.851,4045700.0
2010-10-25 12:10:00,11.26,11.26,11.23,11.24,2514700.0,8.851,8.851,8.8274,8.8352,2514700.0
2010-10-25 12:15:00,11.24,11.25,11.18,11.19,8044500.0,8.8352,8.8431,8.7881,8.7959,8044500.0
2010-10-25 12:20:00,11.19,11.19,11.16,11.17,7547600.0,8.7959,8.7959,8.7723,8.7802,7547600.0
2010-10-25 12:25:00,11.18,11.18,11.16,11.16,3712000.0,8.7881,8.7881,8.7723,8.7723,3712000.0
2010-10-25 12:30:00,11.16,11.17,11.12,11.14,5485400.0,8.7723,8.7802,8.7409,8.7566,5485400.0
2010-10-25 12:35:00,11.15,11.18,11.14,11.18,5067900.0,8.7645,8.7881,8.7566,8.7881,5067900.0
2010-10-25 12:40:00,11.18,11.19,11.17,11.17,2628000.0,8.7881,8.7959,8.7802,8.7802,2628000.0
2010-10-25 12:45:00,11.18,11.21,11.17,11.19,3829800.0,8.7881,8.8116,8.7802,8.7959,3829800.0
2010-10-25 12:50:00,11.2,11.2,11.17,11.18,2456600.0,8.8038,8.8038,8.7802,8.7881,2456600.0
2010-10-25 12:55:00,11.18,11.18,11.13,11.14,4484300.0,8.7881,8.7881,8.7488,8.7566,4484300.0
2010-10-25 13:00:00,11.15,11.18,11.12,11.17,3897700.0,8.7645,8.7881,8.7409,8.7802,3897700.0
2010-10-25 13:05:00,11.17,11.19,11.16,11.19,3225700.0,8.7802,8.7959,8.7723,8.7959,3225700.0
2010-10-25 13:10:00,11.18,11.19,11.18,11.19,1853300.0,8.7881,8.7959,8.7881,8.7959,1853300.0
2010-10-25 13:15:00,11.19,11.24,11.18,11.24,2814700.0,8.7959,8.8352,8.7881,8.8352,2814700.0
2010-10-25 13:20:00,11.24,11.26,11.23,11.24,3225300.0,8.8352,8.851,8.8274,8.8352,3225300.0
2010-10-25 13:25:00,11.24,11.27,11.23,11.25,2388100.0,8.8352,8.8588,8.8274,8.8431,2388100.0
2010-10-25 13:30:00,11.25,11.26,11.23,11.24,2459600.0,8.8431,8.851,8.8274,8.8352,2459600.0
2010-10-25 13:35:00,11.24,11.28,11.24,11.26,3329300.0,8.8352,8.8667,8.8352,8.851,3329300.0
2010-10-25 13:40:00,11.26,11.27,11.24,11.24,2773600.0,8.851,8.8588,8.8352,8.8352,2773600.0
2010-10-25 13:45:00,11.25,11.25,11.2,11.21,2060600.0,8.8431,8.8431,8.8038,8.8116,2060600.0
2010-10-25 13:50:00,11.2,11.21,11.17,11.17,2154800.0,8.8038,8.8116,8.7802,8.7802,2154800.0
2010-10-25 13:55:00,11.17,11.18,11.15,11.16,2405800.0,8.7802,8.7881,8.7645,8.7723,2405800.0
2010-10-25 14:00:00,11.16,11.17,11.15,11.16,1882100.0,8.7723,8.7802,8.7645,8.7723,1882100.0
2010-10-25 14:05:00,11.16,11.18,11.12,11.17,10417900.0,8.7723,8.7881,8.7409,8.7802,10417900.0
2010-10-25 14:10:00,11.16,11.17,11.09,11.1,7719500.0,8.7723,8.7802,8.7173,8.7252,7719500.0
2010-10-25 14:15:00,11.09,11.12,11.07,11.09,9767000.0,8.7173,8.7409,8.7016,8.7173,9767000.0
2010-10-25 14:20:00,11.09,11.13,11.07,11.12,6120600.0,8.7173,8.7488,8.7016,8.7409,6120600.0
2010-10-25 14:25:00,11.12,11.12,11.09,11.1,4306600.0,8.7409,8.7409,8.7173,8.7252,4306600.0
2010-10-25 14:30:00,11.1,11.15,11.1,11.13,4808200.0,8.7252,8.7645,8.7252,8.7488,4808200.0
2010-10-25 14:35:00,11.13,11.15,11.1,11.14,4250200.0,8.7488,8.7645,8.7252,8.7566,4250200.0
2010-10-25 14:40:00,11.14,11.15,11.1,11.14,3579300.0,8.7566,8.7645,8.7252,8.7566,3579300.0
2010-10-25 14:45:00,11.15,11.16,11.12,11.12,2273600.0,8.7645,8.7723,8.7409,8.7409,2273600.0
2010-10-25 14:50:00,11.12,11.19,11.12,11.16,4302300.0,8.7409,8.7959,8.7409,8.7723,4302300.0
2010-10-25 14:55:00,11.16,11.18,11.16,11.16,1966200.0,8.7723,8.7881,8.7723,8.7723,1966200.0
2010-10-25 15:00:00,11.16,11.19,11.16,11.17,1984900.0,8.7723,8.7959,8.7723,8.7802,1984900.0
2010-10-25 15:05:00,11.18,11.2,11.17,11.19,3337000.0,8.7881,8.8038,8.7802,8.7959,3337000.0
2010-10-25 15:10:00,11.2,11.22,11.19,11.2,4602300.0,8.8038,8.8195,8.7959,8.8038,4602300.0
2010-10-25 15:15:00,11.2,11.22,11.19,11.19,2609300.0,8.8038,8.8195,8.7959,8.7959,2609300.0
2010-10-25 15:20:00,11.2,11.24,11.19,11.24,3975200.0,8.8038,8.8352,8.7959,8.8352,3975200.0
2010-10-25 15:25:00,11.23,11.24,11.22,11.23,2005000.0,8.8274,8.8352,8.8195,8.8274,2005000.0
2010-10-25 15:30:00,11.23,11.25,11.21,11.23,4863100.0,8.8274,8.8431,8.8116,8.8274,4863100.0
2010-10-25 15:35:00,11.23,11.27,11.2,11.21,6806600.0,8.8274,8.8588,8.8038,8.8116,6806600.0
2010-10-25 15:40:00,11.22,11.26,11.2,11.24,4486400.0,8.8195,8.851,8.8038,8.8352,4486400.0
2010-10-25 15:45:00,11.24,11.24,11.2,11.23,3722000.0,8.8352,8.8352,8.8038,8.8274,3722000.0
2010-10-25 15:50:00,11.22,11.23,11.19,11.21,3727900.0,8.8195,8.8274,8.7959,8.8116,3727900.0
2010-10-25 15:55:00,11.2,11.21,11.13,11.16,12538900.0,8.8038,8.8116,8.7488,8.7723,12538900.0
2010-10-26 09:30:00,11.07,11.15,11.03,11.15,9737200.0,8.7016,8.7645,8.6702,8.7645,9737200.0
2010-10-26 09:35:00,11.15,11.22,11.06,11.21,7271300.0,8.7645,8.8195,8.6937,8.8116,7271300.0
2010-10-26 09:40:00,11.2,11.28,11.19,11.27,7804500.0,8.8038,8.8667,8.7959,8.8588,7804500.0
2010-10-26 09:45:00,11.27,11.34,11.22,11.31,11840300.0,8.8588,8.9138,8.8195,8.8903,11840300.0
2010-10-26 09:50:00,11.31,11.32,11.26,11.28,5876200.0,8.8903,8.8981,8.851,8.8667,5876200.0
2010-10-26 09:55:00,11.28,11.31,11.26,11.29,3958100.0,8.8667,8.8903,8.851,8.8745,3958100.0
2010-10-26 10:00:00,11.29,11.35,11.28,11.32,6703300.0,8.8745,8.9217,8.8667,8.8981,6703300.0
2010-10-26 10:05:00,11.31,11.33,11.29,11.31,3805600.0,8.8903,8.906,8.8745,8.8903,3805600.0
2010-10-26 10:10:00,11.31,11.33,11.21,11.31,3352400.0,8.8903,8.906,8.8116,8.8903,3352400.0
2010-10-26 10:15:00,11.31,11.37,11.31,11.36,3941300.0,8.8903,8.9374,8.8903,8.9296,3941300.0
2010-10-26 10:20:00,11.36,11.37,11.31,11.32,3778000.0,8.9296,8.9374,8.8903,8.8981,3778000.0
2010-10-26 10:25:00,11.32,11.35,11.31,11.31,2984400.0,8.8981,8.9217,8.8903,8.8903,2984400.0
2010-10-26 10:30:00,11.31,11.34,11.3,11.33,2980400.0,8.8903,8.9138,8.8824,8.906,2980400.0
2010-10-26 10:35:00,11.34,11.37,11.33,11.36,4186400.0,8.9138,8.9374,8.906,8.9296,4186400.0
2010-10-26 10:40:00,11.35,11.36,11.33,11.36,5013400.0,8.9217,8.9296,8.906,8.9296,5013400.0
2010-10-26 10:45:00,11.34,11.4,11.34,11.39,5016800.0,8.9138,8.961,8.9138,8.9531,5016800.0
2010-10-26 10:50:00,11.4,11.4,11.37,11.4,1770500.0,8.961,8.961,8.9374,8.961,1770500.0
2010-10-26 10:55:00,11.4,11.43,11.38,11.43,3546000.0,8.961,8.9846,8.9453,8.9846,3546000.0
2010-10-26 11:00:00,11.42,11.45,11.39,11.39,3860800.0,8.9767,9.0003,8.9531,8.9531,3860800.0
2010-10-26 11:05:00,11.39,11.4,11.36,11.36,3714100.0,8.9531,8.961,8.9296,8.9296,3714100.0
2010-10-26 11:10:00,11.36,11.41,11.35,11.41,2693100.0,8.9296,8.9689,8.9217,8.9689,2693100.0
2010-10-26 11:15:00,11.41,11.42,11.4,11.41,2927400.0,8.9689,8.9767,8.961,8.9689,2927400.0
2010-10-26 11:20:00,11.41,11.47,11.41,11.46,5975200.0,8.9689,9.016,8.9689,9.0082,5975200.0
2010-10-26 11:25:00,11.47,11.48,11.44,11.47,5929800.0,9.016,9.0239,8.9924,9.016,5929800.0
2010-10-26 11:30:00,11.46,11.48,11.44,11.44,2031100.0,9.0082,9.0239,8.9924,8.9924,2031100.0
2010-10-26 11:35:00,11.44,11.45,11.39,11.39,2595000.0,8.9924,9.0003,8.9531,8.9531,2595000.0
2010-10-26 11:40:00,11.4,11.4,11.35,11.37,3251600.0,8.961,8.961,8.9217,8.9374,3251600.0
2010-10-26 11:45:00,11.37,11.39,11.36,11.37,2228000.0,8.9374,8.9531,8.9296,8.9374,2228000.0
2010-10-26 11:50:00,11.36,11.39,11.36,11.38,1954600.0,8.9296,8.9531,8.9296,8.9453,1954600.0
2010-10-26 11:55:00,11.38,11.38,11.34,11.36,2547800.0,8.9453,8.9453,8.9138,8.9296,2547800.0
2010-10-26 12:00:00,11.35,11.43,11.34,11.42,2949500.0,8.9217,8.9846,8.9138,8.9767,2949500.0
2010-10-26 12:05:00,11.42,11.43,11.39,11.42,1573700.0,8.9767,8.9846,8.9531,8.9767,1573700.0
2010-10-26 12:10:00,11.42,11.44,11.41,11.43,1289400.0,8.9767,8.9924,8.9689,8.9846,1289400.0
2010-10-26 12:15:00,11.42,11.43,11.4,11.4,638600.0,8.9767,8.9846,8.961,8.961,638600.0
2010-10-26 12:20:00,11.4,11.42,11.4,11.42,1363600.0,8.961,8.9767,8.961,8.9767,1363600.0
2010-10-26 12:25:00,11.41,11.42,11.39,11.39,1203600.0,8.9689,8.9767,8.9531,8.9531,1203600.0
2010-10-26 12:30:00,11.4,11.4,11.38,11.39,1087400.0,8.961,8.961,8.9453,8.9531,1087400.0
2010-10-26 12:35:00,11.39,11.4,11.35,11.36,2472500.0,8.9531,8.961,8.9217,8.9296,2472500.0
2010-10-26 12:40:00,11.35,11.36,11.34,11.35,1080000.0,8.9217,8.9296,8.9138,8.9217,1080000.0
2010-10-26 12:45:00,11.35,11.35,11.32,11.35,1979000.0,8.9217,8.9217,8.8981,8.9217,1979000.0
2010-10-26 12:50:00,11.35,11.38,11.34,11.37,1232000.0,8.9217,8.9453,8.9138,8.9374,1232000.0
2010-10-26 12:55:00,11.37,11.38,11.35,11.37,2124500.0,8.9374,8.9453,8.9217,8.9374,2124500.0
2010-10-26 13:00:00,11.38,11.38,11.37,11.38,732500.0,8.9453,8.9453,8.9374,8.9453,732500.0
2010-10-26 13:05:00,11.38,11.4,11.37,11.39,1534400.0,8.9453,8.961,8.9374,8.9531,1534400.0
2010-10-26 13:10:00,11.39,11.4,11.38,11.38,2154900.0,8.9531,8.961,8.9453,8.9453,2154900.0
2010-10-26 13:15:00,11.39,11.39,11.36,11.37,1191400.0,8.9531,8.9531,8.9296,8.9374,1191400.0
2010-10-26 13:20:00,11.37,11.38,11.37,11.37,377100.0,8.9374,8.9453,8.9374,8.9374,377100.0
2010-10-26 13:25:00,11.38,11.38,11.35,11.35,1105200.0,8.9453,8.9453,8.9217,8.9217,1105200.0
2010-10-26 13:30:00,11.35,11.36,11.35,11.35,412000.0,8.9217,8.9296,8.9217,8.9217,412000.0
2010-10-26 13:35:00,11.35,11.37,11.35,11.36,570600.0,8.9217,8.9374,8.9217,8.9296,570600.0
2010-10-26 13:40:00,11.36,11.37,11.36,11.36,361000.0,8.9296,8.9374,8.9296,8.9296,361000.0
2010-10-26 13:45:00,11.36,11.37,11.36,11.36,380300.0,8.9296,8.9374,8.9296,8.9296,380300.0
2010-10-26 13:50:00,11.36,11.37,11.33,11.34,1480200.0,8.9296,8.9374,8.906,8.9138,1480200.0
2010-10-26 13:55:00,11.34,11.36,11.32,11.35,2651100.0,8.9138,8.9296,8.8981,8.9217,2651100.0
2010-10-26 14:00:00,11.35,11.37,11.34,11.36,1438600.0,8.9217,8.9374,8.9138,8.9296,1438600.0
2010-10-26 14:05:00,11.36,11.37,11.34,11.35,2118900.0,8.9296,8.9374,8.9138,8.9217,2118900.0
2010-10-26 14:10:00,11.35,11.36,11.33,11.34,2046300.0,8.9217,8.9296,8.906,8.9138,2046300.0
2010-10-26 14:15:00,11.34,11.35,11.32,11.32,1824700.0,8.9138,8.9217,8.8981,8.8981,1824700.0
2010-10-26 14:20:00,11.33,11.33,11.31,11.31,1431900.0,8.906,8.906,8.8903,8.8903,1431900.0
2010-10-26 14:25:00,11.31,11.32,11.29,11.32,4223900.0,8.8903,8.8981,8.8745,8.8981,4223900.0
2010-10-26 14:30:00,11.32,11.33,11.3,11.31,1519700.0,8.8981,8.906,8.8824,8.8903,1519700.0
2010-10-26 14:35:00,11.32,11.34,11.31,11.34,1291200.0,8.8981,8.9138,8.8903,8.9138,1291200.0
2010-10-26 14:40:00,11.34,11.34,11.3,11.31,1462700.0,8.9138,8.9138,8.8824,8.8903,1462700.0
2010-10-26 14:45:00,11.31,11.32,11.3,11.31,1207100.0,8.8903,8.8981,8.8824,8.8903,1207100.0
2010-10-26 14:50:00,11.31,11.34,11.31,11.34,988300.0,8.8903,8.9138,8.8903,8.9138,988300.0
2010-10-26 14:55:00,11.34,11.36,11.33,11.33,1440200.0,8.9138,8.9296,8.906,8.906,1440200.0
2010-10-26 15:00:00,11.33,11.35,11.32,11.32,1271400.0,8.906,8.9217,8.8981,8.8981,1271400.0
2010-10-26 15:05:00,11.32,11.33,11.3,11.32,1970300.0,8.8981,8.906,8.8824,8.8981,1970300.0
2010-10-26 15:10:00,11.31,11.33,11.31,11.32,1202100.0,8.8903,8.906,8.8903,8.8981,1202100.0
2010-10-26 15:15:00,11.31,11.35,11.3,11.35,2288700.0,8.8903,8.9217,8.8824,8.9217,2288700.0
2010-10-26 15:20:00,11.35,11.36,11.33,11.34,2467700.0,8.9217,8.9296,8.906,8.9138,2467700.0
2010-10-26 15:25:00,11.34,11.36,11.32,11.32,1501900.0,8.9138,8.9296,8.8981,8.8981,1501900.0
2010-10-26 15:30:00,11.32,11.35,11.31,11.35,1729900.0,8.8981,8.9217,8.8903,8.9217,1729900.0
2010-10-26 15:35:00,11.34,11.35,11.33,11.33,1891700.0,8.9138,8.9217,8.906,8.906,1891700.0
2010-10-26 15:40:00,11.34,11.34,11.3,11.31,1910000.0,8.9138,8.9138,8.8824,8.8903,1910000.0
2010-10-26 15:45:00,11.31,11.32,11.3,11.3,2506000.0,8.8903,8.8981,8.8824,8.8824,2506000.0
2010-10-26 15:50:00,11.31,11.33,11.3,11.32,3779800.0,8.8903,8.906,8.8824,8.8981,3779800.0
2010-10-26 15:55:00,11.32,11.32,11.29,11.31,8041000.0,8.8981,8.8981,8.8745,8.8903,8041000.0
2010-10-27 09:30:00,11.32,11.38,11.25,11.37,7395300.0,8.8981,8.9453,8.8431,8.9374,7395300.0
2010-10-27 09:35:00,11.38,11.47,11.37,11.42,6928800.0,8.9453,9.016,8.9374,8.9767,6928800.0
2010-10-27 09:40:00,11.42,11.46,11.35,11.35,5913800.0,8.9767,9.0082,8.9217,8.9217,5913800.0
2010-10-27 09:45:00,11.35,11.41,11.31,11.4,5578700.0,8.9217,8.9689,8.8903,8.961,5578700.0
2010-10-27 09:50:00,11.41,11.46,11.4,11.42,3574600.0,8.9689,9.0082,8.961,8.9767,3574600.0
2010-10-27 09:55:00,11.43,11.5,11.42,11.46,5112100.0,8.9846,9.0396,8.9767,9.0082,5112100.0
2010-10-27 10:00:00,11.47,11.57,11.46,11.47,8380500.0,9.016,9.0946,9.0082,9.016,8380500.0
2010-10-27 10:05:00,11.47,11.47,11.43,11.45,7069300.0,9.016,9.016,8.9846,9.0003,7069300.0
2010-10-27 10:10:00,11.45,11.58,11.45,11.52,6923600.0,9.0003,9.1025,9.0003,9.0553,6923600.0
2010-10-27 10:15:00,11.52,11.58,11.52,11.55,8043900.0,9.0553,9.1025,9.0553,9.0789,8043900.0
2010-10-27 10:20:00,11.55,11.58,11.49,11.5,6060400.0,9.0789,9.1025,9.0317,9.0396,6060400.0
2010-10-27 10:25:00,11.51,11.54,11.49,11.5,5503400.0,9.0475,9.071,9.0317,9.0396,5503400.0
2010-10-27 10:30:00,11.5,11.54,11.49,11.52,3804000.0,9.0396,9.071,9.0317,9.0553,3804000.0
2010-10-27 10:35:00,11.52,11.53,11.51,11.52,1682900.0,9.0553,9.0632,9.0475,9.0553,1682900.0
2010-10-27 10:40:00,11.52,11.53,11.5,11.52,2759600.0,9.0553,9.0632,9.0396,9.0553,2759600.0
2010-10-27 10:45:00,11.53,11.53,11.51,11.52,2383200.0,9.0632,9.0632,9.0475,9.0553,2383200.0
2010-10-27 10:50:00,11.52,11.52,11.47,11.51,4010300.0,9.0553,9.0553,9.016,9.0475,4010300.0
2010-10-27 10:55:00,11.52,11.52,11.47,11.48,2855000.0,9.0553,9.0553,9.016,9.0239,2855000.0
2010-10-27 11:00:00,11.48,11.51,11.46,11.51,2875100.0,9.0239,9.0475,9.0082,9.0475,2875100.0
2010-10-27 11:05:00,11.51,11.52,11.47,11.48,3235000.0,9.0475,9.0553,9.016,9.0239,3235000.0
2010-10-27 11:10:00,11.49,11.51,11.47,11.5,4150400.0,9.0317,9.0475,9.016,9.0396,4150400.0
2010-10-27 11:15:00,11.49,11.51,11.48,11.5,2539500.0,9.0317,9.0475,9.0239,9.0396,2539500.0
2010-10-27 11:20:00,11.51,11.52,11.49,11.49,1235500.0,9.0475,9.0553,9.0317,9.0317,1235500.0
2010-10-27 11:25:00,11.5,11.53,11.49,11.53,3614400.0,9.0396,9.0632,9.0317,9.0632,3614400.0
2010-10-27 11:30:00,11.53,11.57,11.52,11.55,3616800.0,9.0632,9.0946,9.0553,9.0789,3616800.0
2010-10-27 11:35:00,11.55,11.62,11.55,11.61,9716500.0,9.0789,9.1339,9.0789,9.1261,9716500.0
2010-10-27 11:40:00,11.61,11.64,11.6,11.63,7237300.0,9.1261,9.1497,9.1182,9.1418,7237300.0
2010-10-27 11:45:00,11.63,11.66,11.62,11.65,4143700.0,9.1418,9.1654,9.1339,9.1575,4143700.0
2010-10-27 11:50:00,11.66,11.67,11.63,11.63,4695000.0,9.1654,9.1732,9.1418,9.1418,4695000.0
2010-10-27 11:55:00,11.63,11.64,11.6,11.63,2752100.0,9.1418,9.1497,9.1182,9.1418,2752100.0
2010-10-27 12:00:00,11.62,11.64,11.61,11.62,1900600.0,9.1339,9.1497,9.1261,9.1339,1900600.0
2010-10-27 12:05:00,11.61,11.62,11.57,11.6,2711500.0,9.1261,9.1339,9.0946,9.1182,2711500.0
2010-10-27 12:10:00,11.59,11.6,11.58,11.58,1096200.0,9.1103,9.1182,9.1025,9.1025,1096200.0
2010-10-27 12:15:00,11.58,11.59,11.52,11.55,3115000.0,9.1025,9.1103,9.0553,9.0789,3115000.0
2010-10-27 12:20:00,11.56,11.57,11.54,11.56,2617000.0,9.0868,9.0946,9.071,9.0868,2617000.0
2010-10-27 12:25:00,11.55,11.57,11.55,11.57,1526200.0,9.0789,9.0946,9.0789,9.0946,1526200.0
2010-10-27 12:30:00,11.57,11.57,11.54,11.55,1365500.0,9.0946,9.0946,9.071,9.0789,1365500.0
2010-10-27 12:35:00,11.55,11.55,11.52,11.55,3741600.0,9.0789,9.0789,9.0553,9.0789,3741600.0
2010-10-27 12:40:00,11.55,11.57,11.54,11.57,3807400.0,9.0789,9.0946,9.071,9.0946,3807400.0
2010-10-27 12:45:00,11.57,11.59,11.56,11.59,1653200.0,9.0946,9.1103,9.0868,9.1103,1653200.0
2010-10-27 12:50:00,11.59,11.59,11.58,11.59,900700.0,9.1103,9.1103,9.1025,9.1103,900700.0
2010-10-27 12:55:00,11.59,11.59,11.57,11.57,1048000.0,9.1103,9.1103,9.0946,9.0946,1048000.0
2010-10-27 13:00:00,11.58,11.6,11.57,11.6,1310200.0,9.1025,9.1182,9.0946,9.1182,1310200.0
2010-10-27 13:05:00,11.6,11.6,11.56,11.57,1187800.0,9.1182,9.1182,9.0868,9.0946,1187800.0
2010-10-27 13:10:00,11.57,11.59,11.53,11.53,3044600.0,9.0946,9.1103,9.0632,9.0632,3044600.0
2010-10-27 13:15:00,11.53,11.54,11.51,11.52,2413200.0,9.0632,9.071,9.0475,9.0553,2413200.0
2010-10-27 13:20:00,11.52,11.54,11.51,11.54,1191700.0,9.0553,9.071,9.0475,9.071,1191700.0
2010-10-27 13:25:00,11.54,11.55,11.52,11.54,966200.0,9.071,9.0789,9.0553,9.071,966200.0
2010-10-27 13:30:00,11.54,11.54,11.52,11.52,1374000.0,9.071,9.071,9.0553,9.0553,1374000.0
2010-10-27 13:35:00,11.53,11.55,11.52,11.55,2542100.0,9.0632,9.0789,9.0553,9.0789,2542100.0
2010-10-27 13:40:00,11.54,11.55,11.52,11.54,1764400.0,9.071,9.0789,9.0553,9.071,1764400.0
2010-10-27 13:45:00,11.55,11.6,11.54,11.6,1793600.0,9.0789,9.1182,9.071,9.1182,1793600.0
2010-10-27 13:50:00,11.6,11.6,11.57,11.59,1278700.0,9.1182,9.1182,9.0946,9.1103,1278700.0
2010-10-27 13:55:00,11.58,11.6,11.58,11.6,650700.0,9.1025,9.1182,9.1025,9.1182,650700.0
2010-10-27 14:00:00,11.6,11.61,11.59,11.6,2131900.0,9.1182,9.1261,9.1103,9.1182,2131900.0
2010-10-27 14:05:00,11.6,11.6,11.58,11.59,912300.0,9.1182,9.1182,9.1025,9.1103,912300.0
2010-10-27 14:10:00,11.6,11.6,11.54,11.55,2703000.0,9.1182,9.1182,9.071,9.0789,2703000.0
2010-10-27 14:15:00,11.54,11.56,11.52,11.54,1635300.0,9.071,9.0868,9.0553,9.071,1635300.0
2010-10-27 14:20:00,11.53,11.54,11.51,11.53,3145600.0,9.0632,9.071,9.0475,9.0632,3145600.0
2010-10-27 14:25:00,11.54,11.57,11.53,11.56,2188700.0,9.071,9.0946,9.0632,9.0868,2188700.0
2010-10-27 14:30:00,11.56,11.57,11.55,11.56,464900.0,9.0868,9.0946,9.0789,9.0868,464900.0
2010-10-27 14:35:00,11.56,11.61,11.55,11.61,3077100.0,9.0868,9.1261,9.0789,9.1261,3077100.0
2010-10-27 14:40:00,11.61,11.65,11.6,11.63,3704300.0,9.1261,9.1575,9.1182,9.1418,3704300.0
2010-10-27 14:45:00,11.63,11.64,11.61,11.62,3137700.0,9.1418,9.1497,9.1261,9.1339,3137700.0
2010-10-27 14:50:00,11.62,11.63,11.59,11.6,2188400.0,9.1339,9.1418,9.1103,9.1182,2188400.0
2010-10-27 14:55:00,11.6,11.63,11.59,11.61,2506600.0,9.1182,9.1418,9.1103,9.1261,2506600.0
2010-10-27 15:00:00,11.6,11.63,11.6,11.6,1806400.0,9.1182,9.1418,9.1182,9.1182,1806400.0
2010-10-27 15:05:00,11.6,11.62,11.6,11.6,2031400.0,9.1182,9.1339,9.1182,9.1182,2031400.0
2010-10-27 15:10:00,11.6,11.62,11.59,11.6,3931300.0,9.1182,9.1339,9.1103,9.1182,3931300.0
2010-10-27 15:15:00,11.6,11.61,11.58,11.6,2389200.0,9.1182,9.1261,9.1025,9.1182,2389200.0
2010-10-27 15:20:00,11.61,11.64,11.6,11.64,2493000.0,9.1261,9.1497,9.1182,9.1497,2493000.0
2010-10-27 15:25:00,11.64,11.65,11.59,11.6,3540600.0,9.1497,9.1575,9.1103,9.1182,3540600.0
2010-10-27 15:30:00,11.6,11.63,11.6,11.63,1371400.0,9.1182,9.1418,9.1182,9.1418,1371400.0
2010-10-27 15:35:00,11.63,11.63,11.57,11.6,4549400.0,9.1418,9.1418,9.0946,9.1182,4549400.0
2010-10-27 15:40:00,11.6,11.62,11.55,11.56,4568800.0,9.1182,9.1339,9.0789,9.0868,4568800.0
2010-10-27 15:45:00,11.56,11.57,11.53,11.54,5688800.0,9.0868,9.0946,9.0632,9.071,5688800.0
2010-10-27 15:50:00,11.54,11.58,11.53,11.56,4963300.0,9.071,9.1025,9.0632,9.0868,4963300.0
2010-10-27 15:55:00,11.56,11.57,11.53,11.54,9805600.0,9.0868,9.0946,9.0632,9.071,9805600.0
2010-10-28 09:30:00,11.71,11.72,11.62,11.64,7330800.0,9.2047,9.2125,9.1339,9.1497,7330800.0
2010-10-28 09:35:00,11.63,11.65,11.61,11.62,4126000.0,9.1418,9.1575,9.1261,9.1339,4126000.0
2010-10-28 09:40:00,11.63,11.68,11.62,11.67,5915000.0,9.1418,9.1811,9.1339,9.1732,5915000.0
2010-10-28 09:45:00,11.67,11.68,11.63,11.63,4785300.0,9.1732,9.1811,9.1418,9.1418,4785300.0
2010-10-28 09:50:00,11.64,11.64,11.59,11.61,4263600.0,9.1497,9.1497,9.1103,9.1261,4263600.0
2010-10-28 09:55:00,11.61,11.65,11.59,11.64,3824100.0,9.1261,9.1575,9.1103,9.1497,3824100.0
2010-10-28 10:00:00,11.64,11.64,11.61,11.62,2716200.0,9.1497,9.1497,9.1261,9.1339,2716200.0
2010-10-28 10:05:00,11.61,11.62,11.58,11.58,2291100.0,9.1261,9.1339,9.1025,9.1025,2291100.0
2010-10-28 10:10:00,11.58,11.59,11.55,11.56,4092800.0,9.1025,9.1103,9.0789,9.0868,4092800.0
2010-10-28 10:15:00,11.57,11.57,11.52,11.52,4102600.0,9.0946,9.0946,9.0553,9.0553,4102600.0
2010-10-28 10:20:00,11.52,11.55,11.51,11.51,3716800.0,9.0553,9.0789,9.0475,9.0475,3716800.0
2010-10-28 10:25:00,11.52,11.52,11.5,11.51,3829300.0,9.0553,9.0553,9.0396,9.0475,3829300.0
2010-10-28 10:30:00,11.51,11.53,11.5,11.53,3641000.0,9.0475,9.0632,9.0396,9.0632,3641000.0
2010-10-28 10:35:00,11.52,11.53,11.46,11.48,5037100.0,9.0553,9.0632,9.0082,9.0239,5037100.0
2010-10-28 10:40:00,11.47,11.52,11.47,11.52,2224900.0,9.016,9.0553,9.016,9.0553,2224900.0
2010-10-28 10:45:00,11.52,11.54,11.49,11.54,2031300.0,9.0553,9.071,9.0317,9.071,2031300.0
2010-10-28 10:50:00,11.54,11.55,11.52,11.52,1498000.0,9.071,9.0789,9.0553,9.0553,1498000.0
2010-10-28 10:55:00,11.52,11.53,11.5,11.52,1385800.0,9.0553,9.0632,9.0396,9.0553,1385800.0
2010-10-28 11:00:00,11.51,11.53,11.49,11.5,1794100.0,9.0475,9.0632,9.0317,9.0396,1794100.0
2010-10-28 11:05:00,11.51,11.53,11.5,11.53,687400.0,9.0475,9.0632,9.0396,9.0632,687400.0
2010-10-28 11:10:00,11.53,11.55,11.52,11.53,2044500.0,9.0632,9.0789,9.0553,9.0632,2044500.0
2010-10-28 11:15:00,11.53,11.54,11.52,11.52,1154300.0,9.0632,9.071,9.0553,9.0553,1154300.0
2010-10-28 11:20:00,11.53,11.55,11.52,11.55,856500.0,9.0632,9.0789,9.0553,9.0789,856500.0
2010-10-28 11:25:00,11.55,11.56,11.54,11.54,1221400.0,9.0789,9.0868,9.071,9.071,1221400.0
2010-10-28 11:30:00,11.54,11.56,11.51,11.52,1300300.0,9.071,9.0868,9.0475,9.0553,1300300.0
2010-10-28 11:35:00,11.52,11.54,11.51,11.53,1226900.0,9.0553,9.071,9.0475,9.0632,1226900.0
2010-10-28 11:40:00,11.53,11.54,11.52,11.53,1252200.0,9.0632,9.071,9.0553,9.0632,1252200.0
2010-10-28 11:45:00,11.54,11.55,11.52,11.52,1708100.0,9.071,9.0789,9.0553,9.0553,1708100.0
2010-10-28 11:50:00,11.52,11.53,11.51,11.51,1233200.0,9.0553,9.0632,9.0475,9.0475,1233200.0
2010-10-28 11:55:00,11.51,11.52,11.5,11.52,1293800.0,9.0475,9.0553,9.0396,9.0553,1293800.0
2010-10-28 12:00:00,11.52,11.52,11.49,11.51,2751400.0,9.0553,9.0553,9.0317,9.0475,2751400.0
2010-10-28 12:05:00,11.51,11.52,11.49,11.52,1298500.0,9.0475,9.0553,9.0317,9.0553,1298500.0
2010-10-28 12:10:00,11.52,11.54,11.51,11.53,1558000.0,9.0553,9.071,9.0475,9.0632,1558000.0
2010-10-28 12:15:00,11.52,11.54,11.51,11.53,1793200.0,9.0553,9.071,9.0475,9.0632,1793200.0
2010-10-28 12:20:00,11.52,11.53,11.52,11.53,318300.0,9.0553,9.0632,9.0553,9.0632,318300.0
2010-10-28 12:25:00,11.52,11.53,11.5,11.5,1426700.0,9.0553,9.0632,9.0396,9.0396,1426700.0
2010-10-28 12:30:00,11.51,11.51,11.49,11.5,1793700.0,9.0475,9.0475,9.0317,9.0396,1793700.0
2010-10-28 12:35:00,11.5,11.51,11.49,11.49,714700.0,9.0396,9.0475,9.0317,9.0317,714700.0
2010-10-28 12:40:00,11.5,11.51,11.49,11.51,880400.0,9.0396,9.0475,9.0317,9.0475,880400.0
2010-10-28 12:45:00,11.51,11.51,11.48,11.49,1060200.0,9.0475,9.0475,9.0239,9.0317,1060200.0
2010-10-28 12:50:00,11.49,11.51,11.48,11.48,1016900.0,9.0317,9.0475,9.0239,9.0239,1016900.0
2010-10-28 12:55:00,11.48,11.5,11.47,11.48,1775500.0,9.0239,9.0396,9.016,9.0239,1775500.0
2010-10-28 13:00:00,11.48,11.5,11.47,11.5,1629100.0,9.0239,9.0396,9.016,9.0396,1629100.0
2010-10-28 13:05:00,11.5,11.54,11.49,11.51,2485400.0,9.0396,9.071,9.0317,9.0475,2485400.0
2010-10-28 13:10:00,11.52,11.54,11.51,11.54,819200.0,9.0553,9.071,9.0475,9.071,819200.0
2010-10-28 13:15:00,11.53,11.57,11.53,11.54,2441400.0,9.0632,9.0946,9.0632,9.071,2441400.0
2010-10-28 13:20:00,11.53,11.55,11.51,11.52,2261400.0,9.0632,9.0789,9.0475,9.0553,2261400.0
2010-10-28 13:25:00,11.53,11.53,11.5,11.52,1505300.0,9.0632,9.0632,9.0396,9.0553,1505300.0
2010-10-28 13:30:00,11.51,11.53,11.5,11.5,1264200.0,9.0475,9.0632,9.0396,9.0396,1264200.0
2010-10-28 13:35:00,11.5,11.54,11.49,11.52,2204300.0,9.0396,9.071,9.0317,9.0553,2204300.0
2010-10-28 13:40:00,11.52,11.53,11.5,11.52,1460800.0,9.0553,9.0632,9.0396,9.0553,1460800.0
2010-10-28 13:45:00,11.52,11.52,11.5,11.51,1494600.0,9.0553,9.0553,9.0396,9.0475,1494600.0
2010-10-28 13:50:00,11.51,11.52,11.5,11.52,1310500.0,9.0475,9.0553,9.0396,9.0553,1310500.0
2010-10-28 13:55:00,11.52,11.52,11.5,11.51,586000.0,9.0553,9.0553,9.0396,9.0475,586000.0
2010-10-28 14:00:00,11.51,11.51,11.5,11.51,451800.0,9.0475,9.0475,9.0396,9.0475,451800.0
2010-10-28 14:05:00,11.51,11.52,11.51,11.52,782600.0,9.0475,9.0553,9.0475,9.0553,782600.0
2010-10-28 14:10:00,11.52,11.53,11.51,11.52,799900.0,9.0553,9.0632,9.0475,9.0553,799900.0
2010-10-28 14:15:00,11.53,11.53,11.52,11.52,638000.0,9.0632,9.0632,9.0553,9.0553,638000.0
2010-10-28 14:20:00,11.53,11.53,11.52,11.52,401800.0,9.0632,9.0632,9.0553,9.0553,401800.0
2010-10-28 14:25:00,11.52,11.53,11.51,11.53,1435500.0,9.0553,9.0632,9.0475,9.0632,1435500.0
2010-10-28 14:30:00,11.52,11.54,11.51,11.53,2920300.0,9.0553,9.071,9.0475,9.0632,2920300.0
2010-10-28 14:35:00,11.53,11.54,11.51,11.52,1550300.0,9.0632,9.071,9.0475,9.0553,1550300.0
2010-10-28 14:40:00,11.52,11.54,11.51,11.53,1351100.0,9.0553,9.071,9.0475,9.0632,1351100.0
2010-10-28 14:45:00,11.54,11.54,11.51,11.53,1474900.0,9.071,9.071,9.0475,9.0632,1474900.0
2010-10-28 14:50:00,11.53,11.54,11.52,11.52,543100.0,9.0632,9.071,9.0553,9.0553,543100.0
2010-10-28 14:55:00,11.52,11.54,11.52,11.52,830600.0,9.0553,9.071,9.0553,9.0553,830600.0
2010-10-28 15:00:00,11.53,11.53,11.51,11.52,1154400.0,9.0632,9.0632,9.0475,9.0553,1154400.0
2010-10-28 15:05:00,11.53,11.54,11.52,11.53,1645800.0,9.0632,9.071,9.0553,9.0632,1645800.0
2010-10-28 15:10:00,11.53,11.53,11.49,11.49,2231000.0,9.0632,9.0632,9.0317,9.0317,2231000.0
2010-10-28 15:15:00,11.49,11.5,11.46,11.47,2699800.0,9.0317,9.0396,9.0082,9.016,2699800.0
2010-10-28 15:20:00,11.47,11.47,11.41,11.42,3920500.0,9.016,9.016,8.9689,8.9767,3920500.0
2010-10-28 15:25:00,11.42,11.45,11.41,11.44,2826300.0,8.9767,9.0003,8.9689,8.9924,2826300.0
2010-10-28 15:30:00,11.44,11.48,11.43,11.48,2701700.0,8.9924,9.0239,8.9846,9.0239,2701700.0
2010-10-28 15:35:00,11.48,11.52,11.46,11.5,3556900.0,9.0239,9.0553,9.0082,9.0396,3556900.0
2010-10-28 15:40:00,11.5,11.52,11.49,11.5,2122500.0,9.0396,9.0553,9.0317,9.0396,2122500.0
2010-10-28 15:45:00,11.51,11.54,11.5,11.53,5387900.0,9.0475,9.071,9.0396,9.0632,5387900.0
2010-10-28 15:50:00,11.54,11.54,11.51,11.52,4050400.0,9.071,9.071,9.0475,9.0553,4050400.0
2010-10-28 15:55:00,11.53,11.54,11.51,11.53,5757000.0,9.0632,9.071,9.0475,9.0632,5757000.0
2010-10-29 09:30:00,11.5,11.51,11.47,11.5,2285900.0,9.0396,9.0475,9.016,9.0396,2285900.0
2010-10-29 09:35:00,11.51,11.51,11.43,11.47,2473200.0,9.0475,9.0475,8.9846,9.016,2473200.0
2010-10-29 09:40:00,11.47,11.54,11.46,11.51,3233800.0,9.016,9.071,9.0082,9.0475,3233800.0
2010-10-29 09:45:00,11.51,11.53,11.47,11.47,1697500.0,9.0475,9.0632,9.016,9.016,1697500.0
2010-10-29 09:50:00,11.48,11.48,11.4,11.42,3669300.0,9.0239,9.0239,8.961,8.9767,3669300.0
2010-10-29 09:55:00,11.42,11.43,11.4,11.41,3724900.0,8.9767,8.9846,8.961,8.9689,3724900.0
2010-10-29 10:00:00,11.41,11.43,11.4,11.43,2877100.0,8.9689,8.9846,8.961,8.9846,2877100.0
2010-10-29 10:05:00,11.43,11.46,11.42,11.44,2405800.0,8.9846,9.0082,8.9767,8.9924,2405800.0
2010-10-29 10:10:00,11.45,11.45,11.41,11.42,2187300.0,9.0003,9.0003,8.9689,8.9767,2187300.0
2010-10-29 10:15:00,11.43,11.44,11.41,11.42,1690900.0,8.9846,8.9924,8.9689,8.9767,1690900.0
2010-10-29 10:20:00,11.41,11.43,11.4,11.43,2662100.0,8.9689,8.9846,8.961,8.9846,2662100.0
2010-10-29 10:25:00,11.43,11.44,11.41,11.41,1810200.0,8.9846,8.9924,8.9689,8.9689,1810200.0
2010-10-29 10:30:00,11.41,11.42,11.4,11.4,1089000.0,8.9689,8.9767,8.961,8.961,1089000.0
2010-10-29 10:35:00,11.4,11.42,11.4,11.41,1737200.0,8.961,8.9767,8.961,8.9689,1737200.0
2010-10-29 10:40:00,11.4,11.41,11.38,11.38,2342000.0,8.961,8.9689,8.9453,8.9453,2342000.0
2010-10-29 10:45:00,11.38,11.41,11.36,11.4,2852900.0,8.9453,8.9689,8.9296,8.961,2852900.0
2010-10-29 10:50:00,11.41,11.42,11.39,11.41,1820500.0,8.9689,8.9767,8.9531,8.9689,1820500.0
2010-10-29 10:55:00,11.41,11.45,11.4,11.45,2310100.0,8.9689,9.0003,8.961,9.0003,2310100.0
2010-10-29 11:00:00,11.45,11.47,11.44,11.46,1551900.0,9.0003,9.016,8.9924,9.0082,1551900.0
2010-10-29 11:05:00,11.47,11.47,11.45,11.47,1077900.0,9.016,9.016,9.0003,9.016,1077900.0
2010-10-29 11:10:00,11.47,11.47,11.44,11.44,1056500.0,9.016,9.016,8.9924,8.9924,1056500.0
2010-10-29 11:15:00,11.44,11.45,11.42,11.43,1095100.0,8.9924,9.0003,8.9767,8.9846,1095100.0
2010-10-29 11:20:00,11.43,11.43,11.41,11.41,622600.0,8.9846,8.9846,8.9689,8.9689,622600.0
2010-10-29 11:25:00,11.42,11.43,11.41,11.41,1214000.0,8.9767,8.9846,8.9689,8.9689,1214000.0
2010-10-29 11:30:00,11.41,11.42,11.39,11.39,1844800.0,8.9689,8.9767,8.9531,8.9531,1844800.0
2010-10-29 11:35:00,11.39,11.41,11.37,11.4,2536600.0,8.9531,8.9689,8.9374,8.961,2536600.0
2010-10-29 11:40:00,11.41,11.43,11.39,11.42,1954800.0,8.9689,8.9846,8.9531,8.9767,1954800.0
2010-10-29 11:45:00,11.43,11.43,11.4,11.42,1579500.0,8.9846,8.9846,8.961,8.9767,1579500.0
2010-10-29 11:50:00,11.42,11.43,11.41,11.43,1007200.0,8.9767,8.9846,8.9689,8.9846,1007200.0
2010-10-29 11:55:00,11.43,11.43,11.4,11.42,923500.0,8.9846,8.9846,8.961,8.9767,923500.0
2010-10-29 12:00:00,11.41,11.43,11.4,11.41,1096200.0,8.9689,8.9846,8.961,8.9689,1096200.0
2010-10-29 12:05:00,11.41,11.42,11.4,11.42,519700.0,8.9689,8.9767,8.961,8.9767,519700.0
2010-10-29 12:10:00,11.42,11.42,11.41,11.42,167200.0,8.9767,8.9767,8.9689,8.9767,167200.0
2010-10-29 12:15:00,11.41,11.43,11.41,11.42,1162300.0,8.9689,8.9846,8.9689,8.9767,1162300.0
2010-10-29 12:20:00,11.43,11.43,11.41,11.42,1148800.0,8.9846,8.9846,8.9689,8.9767,1148800.0
2010-10-29 12:25:00,11.41,11.42,11.41,11.41,448800.0,8.9689,8.9767,8.9689,8.9689,448800.0
2010-10-29 12:30:00,11.41,11.43,11.41,11.43,728900.0,8.9689,8.9846,8.9689,8.9846,728900.0
2010-10-29 12:35:00,11.43,11.43,11.41,11.43,943000.0,8.9846,8.9846,8.9689,8.9846,943000.0
2010-10-29 12:40:00,11.43,11.43,11.42,11.42,398600.0,8.9846,8.9846,8.9767,8.9767,398600.0
2010-10-29 12:45:00,11.43,11.43,11.42,11.42,519100.0,8.9846,8.9846,8.9767,8.9767,519100.0
2010-10-29 12:50:00,11.43,11.46,11.42,11.44,2894600.0,8.9846,9.0082,8.9767,8.9924,2894600.0
2010-10-29 12:55:00,11.44,11.45,11.43,11.44,963100.0,8.9924,9.0003,8.9846,8.9924,963100.0
2010-10-29 13:00:00,11.45,11.45,11.42,11.44,1103500.0,9.0003,9.0003,8.9767,8.9924,1103500.0
2010-10-29 13:05:00,11.43,11.44,11.43,11.44,368400.0,8.9846,8.9924,8.9846,8.9924,368400.0
2010-10-29 13:10:00,11.44,11.44,11.43,11.43,345800.0,8.9924,8.9924,8.9846,8.9846,345800.0
2010-10-29 13:15:00,11.44,11.44,11.43,11.44,348400.0,8.9924,8.9924,8.9846,8.9924,348400.0
2010-10-29 13:20:00,11.44,11.46,11.43,11.45,2231900.0,8.9924,9.0082,8.9846,9.0003,2231900.0
2010-10-29 13:25:00,11.44,11.45,11.43,11.45,1338300.0,8.9924,9.0003,8.9846,9.0003,1338300.0
2010-10-29 13:30:00,11.44,11.45,11.43,11.43,712200.0,8.9924,9.0003,8.9846,8.9846,712200.0
2010-10-29 13:35:00,11.44,11.45,11.43,11.45,996800.0,8.9924,9.0003,8.9846,9.0003,996800.0
2010-10-29 13:40:00,11.45,11.46,11.44,11.46,1231600.0,9.0003,9.0082,8.9924,9.0082,1231600.0
2010-10-29 13:45:00,11.46,11.46,11.45,11.45,668200.0,9.0082,9.0082,9.0003,9.0003,668200.0
2010-10-29 13:50:00,11.46,11.46,11.44,11.45,832200.0,9.0082,9.0082,8.9924,9.0003,832200.0
2010-10-29 13:55:00,11.44,11.45,11.44,11.45,579300.0,8.9924,9.0003,8.9924,9.0003,579300.0
2010-10-29 14:00:00,11.45,11.46,11.44,11.46,716700.0,9.0003,9.0082,8.9924,9.0082,716700.0
2010-10-29 14:05:00,11.46,11.48,11.45,11.46,1196700.0,9.0082,9.0239,9.0003,9.0082,1196700.0
2010-10-29 14:10:00,11.46,11.47,11.45,11.45,359900.0,9.0082,9.016,9.0003,9.0003,359900.0
2010-10-29 14:15:00,11.46,11.46,11.43,11.44,1126800.0,9.0082,9.0082,8.9846,8.9924,1126800.0
2010-10-29 14:20:00,11.44,11.45,11.42,11.42,1577200.0,8.9924,9.0003,8.9767,8.9767,1577200.0
2010-10-29 14:25:00,11.42,11.43,11.42,11.43,378800.0,8.9767,8.9846,8.9767,8.9846,378800.0
2010-10-29 14:30:00,11.43,11.43,11.42,11.43,300500.0,8.9846,8.9846,8.9767,8.9846,300500.0
2010-10-29 14:35:00,11.43,11.43,11.42,11.43,341900.0,8.9846,8.9846,8.9767,8.9846,341900.0
2010-10-29 14:40:00,11.43,11.43,11.42,11.42,282600.0,8.9846,8.9846,8.9767,8.9767,282600.0
2010-10-29 14:45:00,11.42,11.43,11.42,11.43,293100.0,8.9767,8.9846,8.9767,8.9846,293100.0
2010-10-29 14:50:00,11.42,11.43,11.42,11.42,493600.0,8.9767,8.9846,8.9767,8.9767,493600.0
2010-10-29 14:55:00,11.42,11.43,11.42,11.42,620500.0,8.9767,8.9846,8.9767,8.9767,620500.0
2010-10-29 15:00:00,11.42,11.44,11.42,11.44,779100.0,8.9767,8.9924,8.9767,8.9924,779100.0
2010-10-29 15:05:00,11.44,11.44,11.42,11.43,782500.0,8.9924,8.9924,8.9767,8.9846,782500.0
2010-10-29 15:10:00,11.42,11.43,11.42,11.43,360500.0,8.9767,8.9846,8.9767,8.9846,360500.0
2010-10-29 15:15:00,11.42,11.44,11.42,11.44,940400.0,8.9767,8.9924,8.9767,8.9924,940400.0
2010-10-29 15:20:00,11.44,11.46,11.43,11.46,1663700.0,8.9924,9.0082,8.9846,9.0082,1663700.0
2010-10-29 15:25:00,11.46,11.48,11.45,11.46,3066800.0,9.0082,9.0239,9.0003,9.0082,3066800.0
2010-10-29 15:30:00,11.47,11.47,11.45,11.46,1543000.0,9.016,9.016,9.0003,9.0082,1543000.0
2010-10-29 15:35:00,11.47,11.47,11.45,11.46,948300.0,9.016,9.016,9.0003,9.0082,948300.0
2010-10-29 15:40:00,11.46,11.46,11.44,11.46,1694400.0,9.0082,9.0082,8.9924,9.0082,1694400.0
2010-10-29 15:45:00,11.45,11.46,11.45,11.45,1948200.0,9.0003,9.0082,9.0003,9.0003,1948200.0
2010-10-29 15:50:00,11.46,11.47,11.44,11.47,4065700.0,9.0082,9.016,8.9924,9.016,4065700.0
2010-10-29 15:55:00,11.46,11.48,11.44,11.44,7089400.0,9.0082,9.0239,8.9924,8.9924,7089400.0
2010-11-01 09:30:00,11.5,11.54,11.47,11.48,5354400.0,9.0396,9.071,9.016,9.0239,5354400.0
2010-11-01 09:35:00,11.48,11.54,11.44,11.54,2884500.0,9.0239,9.071,8.9924,9.071,2884500.0
2010-11-01 09:40:00,11.53,11.54,11.5,11.52,1842800.0,9.0632,9.071,9.0396,9.0553,1842800.0
2010-11-01 09:45:00,11.51,11.52,11.5,11.52,1653200.0,9.0475,9.0553,9.0396,9.0553,1653200.0
2010-11-01 09:50:00,11.51,11.52,11.47,11.47,3011500.0,9.0475,9.0553,9.016,9.016,3011500.0
2010-11-01 09:55:00,11.47,11.48,11.45,11.47,2053400.0,9.016,9.0239,9.0003,9.016,2053400.0
2010-11-01 10:00:00,11.47,11.51,11.47,11.5,2251700.0,9.016,9.0475,9.016,9.0396,2251700.0
2010-11-01 10:05:00,11.5,11.52,11.48,11.49,2020300.0,9.0396,9.0553,9.0239,9.0317,2020300.0
2010-11-01 10:10:00,11.5,11.52,11.49,11.51,1000100.0,9.0396,9.0553,9.0317,9.0475,1000100.0
2010-11-01 10:15:00,11.52,11.52,11.49,11.5,1524800.0,9.0553,9.0553,9.0317,9.0396,1524800.0
2010-11-01 10:20:00,11.5,11.51,11.49,11.5,1344000.0,9.0396,9.0475,9.0317,9.0396,1344000.0
2010-11-01 10:25:00,11.5,11.5,11.49,11.5,396300.0,9.0396,9.0396,9.0317,9.0396,396300.0
2010-11-01 10:30:00,11.49,11.5,11.49,11.49,654000.0,9.0317,9.0396,9.0317,9.0317,654000.0
2010-11-01 10:35:00,11.49,11.49,11.47,11.49,2997900.0,9.0317,9.0317,9.016,9.0317,2997900.0
2010-11-01 10:40:00,11.48,11.49,11.47,11.48,804600.0,9.0239,9.0317,9.016,9.0239,804600.0
2010-11-01 10:45:00,11.48,11.5,11.47,11.49,2273300.0,9.0239,9.0396,9.016,9.0317,2273300.0
2010-11-01 10:50:00,11.5,11.5,11.49,11.49,990900.0,9.0396,9.0396,9.0317,9.0317,990900.0
2010-11-01 10:55:00,11.49,11.49,11.47,11.47,993200.0,9.0317,9.0317,9.016,9.016,993200.0
2010-11-01 11:00:00,11.47,11.49,11.46,11.48,2339100.0,9.016,9.0317,9.0082,9.0239,2339100.0
2010-11-01 11:05:00,11.47,11.5,11.47,11.5,2338900.0,9.016,9.0396,9.016,9.0396,2338900.0
2010-11-01 11:10:00,11.5,11.51,11.49,11.51,1673700.0,9.0396,9.0475,9.0317,9.0475,1673700.0
2010-11-01 11:15:00,11.5,11.51,11.48,11.5,2015500.0,9.0396,9.0475,9.0239,9.0396,2015500.0
2010-11-01 11:20:00,11.5,11.51,11.49,11.5,750000.0,9.0396,9.0475,9.0317,9.0396,750000.0
2010-11-01 11:25:00,11.5,11.5,11.48,11.5,825600.0,9.0396,9.0396,9.0239,9.0396,825600.0
2010-11-01 11:30:00,11.49,11.5,11.48,11.5,1521500.0,9.0317,9.0396,9.0239,9.0396,1521500.0
2010-11-01 11:35:00,11.5,11.5,11.48,11.49,2033300.0,9.0396,9.0396,9.0239,9.0317,2033300.0
2010-11-01 11:40:00,11.49,11.51,11.49,11.51,992800.0,9.0317,9.0475,9.0317,9.0475,992800.0
2010-11-01 11:45:00,11.51,11.53,11.5,11.51,1680300.0,9.0475,9.0632,9.0396,9.0475,1680300.0
2010-11-01 11:50:00,11.52,11.53,11.51,11.53,1180900.0,9.0553,9.0632,9.0475,9.0632,1180900.0
2010-11-01 11:55:00,11.53,11.54,11.52,11.54,1232200.0,9.0632,9.071,9.0553,9.071,1232200.0
2010-11-01 12:00:00,11.53,11.55,11.53,11.55,1468300.0,9.0632,9.0789,9.0632,9.0789,1468300.0
2010-11-01 12:05:00,11.55,11.55,11.54,11.55,484800.0,9.0789,9.0789,9.071,9.0789,484800.0
2010-11-01 12:10:00,11.55,11.55,11.54,11.55,943600.0,9.0789,9.0789,9.071,9.0789,943600.0
2010-11-01 12:15:00,11.55,11.57,11.54,11.56,1879800.0,9.0789,9.0946,9.071,9.0868,1879800.0
2010-11-01 12:20:00,11.56,11.58,11.55,11.57,1141900.0,9.0868,9.1025,9.0789,9.0946,1141900.0
2010-11-01 12:25:00,11.57,11.58,11.55,11.55,857200.0,9.0946,9.1025,9.0789,9.0789,857200.0
2010-11-01 12:30:00,11.56,11.57,11.54,11.57,971600.0,9.0868,9.0946,9.071,9.0946,971600.0
2010-11-01 12:35:00,11.56,11.57,11.55,11.56,564800.0,9.0868,9.0946,9.0789,9.0868,564800.0
2010-11-01 12:40:00,11.56,11.56,11.55,11.56,378500.0,9.0868,9.0868,9.0789,9.0868,378500.0
2010-11-01 12:45:00,11.56,11.56,11.55,11.56,504700.0,9.0868,9.0868,9.0789,9.0868,504700.0
2010-11-01 12:50:00,11.56,11.56,11.54,11.55,1210000.0,9.0868,9.0868,9.071,9.0789,1210000.0
2010-11-01 12:55:00,11.54,11.55,11.53,11.55,830200.0,9.071,9.0789,9.0632,9.0789,830200.0
2010-11-01 13:00:00,11.55,11.56,11.53,11.53,963300.0,9.0789,9.0868,9.0632,9.0632,963300.0
2010-11-01 13:05:00,11.53,11.54,11.52,11.54,2399400.0,9.0632,9.071,9.0553,9.071,2399400.0
2010-11-01 13:10:00,11.53,11.54,11.52,11.52,649400.0,9.0632,9.071,9.0553,9.0553,649400.0
2010-11-01 13:15:00,11.52,11.54,11.52,11.53,719400.0,9.0553,9.071,9.0553,9.0632,719400.0
2010-11-01 13:20:00,11.54,11.54,11.52,11.52,613200.0,9.071,9.071,9.0553,9.0553,613200.0
2010-11-01 13:25:00,11.52,11.54,11.52,11.53,853300.0,9.0553,9.071,9.0553,9.0632,853300.0
2010-11-01 13:30:00,11.54,11.55,11.53,11.53,1257300.0,9.071,9.0789,9.0632,9.0632,1257300.0
2010-11-01 13:35:00,11.53,11.54,11.53,11.53,477400.0,9.0632,9.071,9.0632,9.0632,477400.0
2010-11-01 13:40:00,11.53,11.54,11.53,11.54,395500.0,9.0632,9.071,9.0632,9.071,395500.0
2010-11-01 13:45:00,11.54,11.56,11.53,11.55,1576200.0,9.071,9.0868,9.0632,9.0789,1576200.0
2010-11-01 13:50:00,11.55,11.55,11.54,11.55,449700.0,9.0789,9.0789,9.071,9.0789,449700.0
2010-11-01 13:55:00,11.55,11.55,11.53,11.53,364800.0,9.0789,9.0789,9.0632,9.0632,364800.0
2010-11-01 14:00:00,11.53,11.54,11.52,11.53,1038900.0,9.0632,9.071,9.0553,9.0632,1038900.0
2010-11-01 14:05:00,11.52,11.54,11.52,11.53,783200.0,9.0553,9.071,9.0553,9.0632,783200.0
2010-11-01 14:10:00,11.54,11.54,11.51,11.52,1874000.0,9.071,9.071,9.0475,9.0553,1874000.0
2010-11-01 14:15:00,11.52,11.53,11.51,11.52,925400.0,9.0553,9.0632,9.0475,9.0553,925400.0
2010-11-01 14:20:00,11.52,11.53,11.5,11.5,2879100.0,9.0553,9.0632,9.0396,9.0396,2879100.0
2010-11-01 14:25:00,11.5,11.52,11.48,11.48,3855000.0,9.0396,9.0553,9.0239,9.0239,3855000.0
2010-11-01 14:30:00,11.48,11.5,11.46,11.48,3009400.0,9.0239,9.0396,9.0082,9.0239,3009400.0
2010-11-01 14:35:00,11.48,11.48,11.4,11.41,4551000.0,9.0239,9.0239,8.961,8.9689,4551000.0
2010-11-01 14:40:00,11.4,11.44,11.38,11.44,4362800.0,8.961,8.9924,8.9453,8.9924,4362800.0
2010-11-01 14:45:00,11.44,11.44,11.4,11.41,2943000.0,8.9924,8.9924,8.961,8.9689,2943000.0
2010-11-01 14:50:00,11.41,11.44,11.41,11.44,2268400.0,8.9689,8.9924,8.9689,8.9924,2268400.0
2010-11-01 14:55:00,11.44,11.44,11.41,11.44,1944800.0,8.9924,8.9924,8.9689,8.9924,1944800.0
2010-11-01 15:00:00,11.44,11.45,11.41,11.42,1880800.0,8.9924,9.0003,8.9689,8.9767,1880800.0
2010-11-01 15:05:00,11.41,11.42,11.38,11.41,3975400.0,8.9689,8.9767,8.9453,8.9689,3975400.0
2010-11-01 15:10:00,11.41,11.41,11.36,11.37,3837300.0,8.9689,8.9689,8.9296,8.9374,3837300.0
2010-11-01 15:15:00,11.38,11.43,11.37,11.41,3082700.0,8.9453,8.9846,8.9374,8.9689,3082700.0
2010-11-01 15:20:00,11.42,11.45,11.4,11.45,1976100.0,8.9767,9.0003,8.961,9.0003,1976100.0
2010-11-01 15:25:00,11.44,11.47,11.43,11.43,2558500.0,8.9924,9.016,8.9846,8.9846,2558500.0
2010-11-01 15:30:00,11.44,11.44,11.43,11.44,597600.0,8.9924,8.9924,8.9846,8.9924,597600.0
2010-11-01 15:35:00,11.44,11.44,11.41,11.43,2590800.0,8.9924,8.9924,8.9689,8.9846,2590800.0
2010-11-01 15:40:00,11.44,11.46,11.43,11.46,3514100.0,8.9924,9.0082,8.9846,9.0082,3514100.0
2010-11-01 15:45:00,11.45,11.51,11.45,11.5,5354700.0,9.0003,9.0475,9.0003,9.0396,5354700.0
2010-11-01 15:50:00,11.5,11.51,11.48,11.51,5178200.0,9.0396,9.0475,9.0239,9.0475,5178200.0
2010-11-01 15:55:00,11.51,11.52,11.5,11.52,4902100.0,9.0475,9.0553,9.0396,9.0553,4902100.0
2010-11-02 09:30:00,11.56,11.59,11.52,11.53,4393100.0,9.0868,9.1103,9.0553,9.0632,4393100.0
2010-11-02 09:35:00,11.53,11.58,11.53,11.54,4504600.0,9.0632,9.1025,9.0632,9.071,4504600.0
2010-11-02 09:40:00,11.54,11.58,11.54,11.57,2198100.0,9.071,9.1025,9.071,9.0946,2198100.0
2010-11-02 09:45:00,11.58,11.58,11.54,11.55,4089700.0,9.1025,9.1025,9.071,9.0789,4089700.0
2010-11-02 09:50:00,11.55,11.58,11.54,11.55,2545200.0,9.0789,9.1025,9.071,9.0789,2545200.0
2010-11-02 09:55:00,11.55,11.56,11.51,11.51,1707900.0,9.0789,9.0868,9.0475,9.0475,1707900.0
2010-11-02 10:00:00,11.52,11.52,11.48,11.48,2356700.0,9.0553,9.0553,9.0239,9.0239,2356700.0
2010-11-02 10:05:00,11.48,11.49,11.46,11.48,2090300.0,9.0239,9.0317,9.0082,9.0239,2090300.0
2010-11-02 10:10:00,11.48,11.49,11.43,11.43,2748000.0,9.0239,9.0317,8.9846,8.9846,2748000.0
2010-11-02 10:15:00,11.43,11.45,11.43,11.44,1625600.0,8.9846,9.0003,8.9846,8.9924,1625600.0
2010-11-02 10:20:00,11.45,11.46,11.44,11.44,1889100.0,9.0003,9.0082,8.9924,8.9924,1889100.0
2010-11-02 10:25:00,11.45,11.45,11.43,11.44,1059300.0,9.0003,9.0003,8.9846,8.9924,1059300.0
2010-11-02 10:30:00,11.44,11.45,11.41,11.42,3000100.0,8.9924,9.0003,8.9689,8.9767,3000100.0
2010-11-02 10:35:00,11.42,11.42,11.4,11.41,2290100.0,8.9767,8.9767,8.961,8.9689,2290100.0
2010-11-02 10:40:00,11.41,11.42,11.37,11.4,3855300.0,8.9689,8.9767,8.9374,8.961,3855300.0
2010-11-02 10:45:00,11.39,11.41,11.39,11.39,2295400.0,8.9531,8.9689,8.9531,8.9531,2295400.0
2010-11-02 10:50:00,11.39,11.4,11.39,11.39,1373600.0,8.9531,8.961,8.9531,8.9531,1373600.0
2010-11-02 10:55:00,11.39,11.4,11.38,11.38,2422800.0,8.9531,8.961,8.9453,8.9453,2422800.0
2010-11-02 11:00:00,11.38,11.4,11.38,11.4,2331900.0,8.9453,8.961,8.9453,8.961,2331900.0
2010-11-02 11:05:00,11.4,11.41,11.34,11.39,2312300.0,8.961,8.9689,8.9138,8.9531,2312300.0
2010-11-02 11:10:00,11.4,11.4,11.37,11.37,2164600.0,8.961,8.961,8.9374,8.9374,2164600.0
2010-11-02 11:15:00,11.37,11.39,11.37,11.38,2286400.0,8.9374,8.9531,8.9374,8.9453,2286400.0
2010-11-02 11:20:00,11.38,11.38,11.37,11.38,1387000.0,8.9453,8.9453,8.9374,8.9453,1387000.0
2010-11-02 11:25:00,11.38,11.39,11.37,11.37,2043100.0,8.9453,8.9531,8.9374,8.9374,2043100.0
2010-11-02 11:30:00,11.37,11.38,11.35,11.36,3414600.0,8.9374,8.9453,8.9217,8.9296,3414600.0
2010-11-02 11:35:00,11.36,11.37,11.35,11.35,2048500.0,8.9296,8.9374,8.9217,8.9217,2048500.0
2010-11-02 11:40:00,11.36,11.36,11.35,11.35,837400.0,8.9296,8.9296,8.9217,8.9217,837400.0
2010-11-02 11:45:00,11.35,11.36,11.35,11.35,855900.0,8.9217,8.9296,8.9217,8.9217,855900.0
2010-11-02 11:50:00,11.35,11.37,11.35,11.36,2030200.0,8.9217,8.9374,8.9217,8.9296,2030200.0
2010-11-02 11:55:00,11.35,11.36,11.35,11.35,815500.0,8.9217,8.9296,8.9217,8.9217,815500.0
2010-11-02 12:00:00,11.35,11.36,11.35,11.36,1876200.0,8.9217,8.9296,8.9217,8.9296,1876200.0
2010-11-02 12:05:00,11.36,11.36,11.35,11.35,684100.0,8.9296,8.9296,8.9217,8.9217,684100.0
2010-11-02 12:10:00,11.35,11.36,11.35,11.35,1100700.0,8.9217,8.9296,8.9217,8.9217,1100700.0
2010-11-02 12:15:00,11.36,11.36,11.33,11.34,2639000.0,8.9296,8.9296,8.906,8.9138,2639000.0
2010-11-02 12:20:00,11.33,11.34,11.32,11.33,2184600.0,8.906,8.9138,8.8981,8.906,2184600.0
2010-11-02 12:25:00,11.32,11.33,11.3,11.31,2763800.0,8.8981,8.906,8.8824,8.8903,2763800.0
2010-11-02 12:30:00,11.3,11.32,11.3,11.31,1841000.0,8.8824,8.8981,8.8824,8.8903,1841000.0
2010-11-02 12:35:00,11.32,11.36,11.31,11.36,2014400.0,8.8981,8.9296,8.8903,8.9296,2014400.0
2010-11-02 12:40:00,11.36,11.36,11.35,11.36,1164000.0,8.9296,8.9296,8.9217,8.9296,1164000.0
2010-11-02 12:45:00,11.35,11.37,11.35,11.37,3433700.0,8.9217,8.9374,8.9217,8.9374,3433700.0
2010-11-02 12:50:00,11.36,11.38,11.35,11.38,4356400.0,8.9296,8.9453,8.9217,8.9453,4356400.0
2010-11-02 12:55:00,11.37,11.38,11.36,11.36,2162300.0,8.9374,8.9453,8.9296,8.9296,2162300.0
2010-11-02 13:00:00,11.36,11.39,11.36,11.39,1093700.0,8.9296,8.9531,8.9296,8.9531,1093700.0
2010-11-02 13:05:00,11.39,11.42,11.38,11.39,5403600.0,8.9531,8.9767,8.9453,8.9531,5403600.0
2010-11-02 13:10:00,11.39,11.4,11.37,11.38,1503900.0,8.9531,8.961,8.9374,8.9453,1503900.0
2010-11-02 13:15:00,11.38,11.38,11.37,11.38,627100.0,8.9453,8.9453,8.9374,8.9453,627100.0
2010-11-02 13:20:00,11.38,11.38,11.36,11.37,994300.0,8.9453,8.9453,8.9296,8.9374,994300.0
2010-11-02 13:25:00,11.37,11.37,11.36,11.37,613300.0,8.9374,8.9374,8.9296,8.9374,613300.0
2010-11-02 13:30:00,11.37,11.38,11.36,11.38,824900.0,8.9374,8.9453,8.9296,8.9453,824900.0
2010-11-02 13:35:00,11.38,11.39,11.38,11.39,684800.0,8.9453,8.9531,8.9453,8.9531,684800.0
2010-11-02 13:40:00,11.39,11.4,11.38,11.4,1145100.0,8.9531,8.961,8.9453,8.961,1145100.0
2010-11-02 13:45:00,11.4,11.41,11.38,11.39,1506600.0,8.961,8.9689,8.9453,8.9531,1506600.0
2010-11-02 13:50:00,11.38,11.4,11.38,11.4,504600.0,8.9453,8.961,8.9453,8.961,504600.0
2010-11-02 13:55:00,11.4,11.41,11.39,11.4,1706900.0,8.961,8.9689,8.9531,8.961,1706900.0
2010-11-02 14:00:00,11.4,11.41,11.39,11.4,1990300.0,8.961,8.9689,8.9531,8.961,1990300.0
2010-11-02 14:05:00,11.4,11.41,11.39,11.39,901200.0,8.961,8.9689,8.9531,8.9531,901200.0
2010-11-02 14:10:00,11.4,11.4,11.39,11.39,685100.0,8.961,8.961,8.9531,8.9531,685100.0
2010-11-02 14:15:00,11.4,11.4,11.36,11.37,2057200.0,8.961,8.961,8.9296,8.9374,2057200.0
2010-11-02 14:20:00,11.36,11.37,11.35,11.35,1313500.0,8.9296,8.9374,8.9217,8.9217,1313500.0
2010-11-02 14:25:00,11.35,11.36,11.35,11.35,1946000.0,8.9217,8.9296,8.9217,8.9217,1946000.0
2010-11-02 14:30:00,11.35,11.36,11.35,11.35,1005500.0,8.9217,8.9296,8.9217,8.9217,1005500.0
2010-11-02 14:35:00,11.35,11.36,11.32,11.32,2870100.0,8.9217,8.9296,8.8981,8.8981,2870100.0
2010-11-02 14:40:00,11.32,11.34,11.32,11.34,1285500.0,8.8981,8.9138,8.8981,8.9138,1285500.0
2010-11-02 14:45:00,11.34,11.35,11.32,11.33,3521600.0,8.9138,8.9217,8.8981,8.906,3521600.0
2010-11-02 14:50:00,11.34,11.35,11.33,11.35,997700.0,8.9138,8.9217,8.906,8.9217,997700.0
2010-11-02 14:55:00,11.35,11.35,11.34,11.35,1627300.0,8.9217,8.9217,8.9138,8.9217,1627300.0
2010-11-02 15:00:00,11.35,11.38,11.34,11.38,7316600.0,8.9217,8.9453,8.9138,8.9453,7316600.0
2010-11-02 15:05:00,11.38,11.38,11.35,11.37,2115400.0,8.9453,8.9453,8.9217,8.9374,2115400.0
2010-11-02 15:10:00,11.38,11.38,11.35,11.37,1175800.0,8.9453,8.9453,8.9217,8.9374,1175800.0
2010-11-02 15:15:00,11.36,11.37,11.35,11.36,1099600.0,8.9296,8.9374,8.9217,8.9296,1099600.0
2010-11-02 15:20:00,11.36,11.37,11.35,11.36,1258900.0,8.9296,8.9374,8.9217,8.9296,1258900.0
2010-11-02 15:25:00,11.36,11.37,11.35,11.35,1086600.0,8.9296,8.9374,8.9217,8.9217,1086600.0
2010-11-02 15:30:00,11.35,11.36,11.34,11.34,1252300.0,8.9217,8.9296,8.9138,8.9138,1252300.0
2010-11-02 15:35:00,11.35,11.36,11.34,11.35,1826700.0,8.9217,8.9296,8.9138,8.9217,1826700.0
2010-11-02 15:40:00,11.35,11.37,11.34,11.37,2608500.0,8.9217,8.9374,8.9138,8.9374,2608500.0
2010-11-02 15:45:00,11.37,11.39,11.36,11.39,3197400.0,8.9374,8.9531,8.9296,8.9531,3197400.0
2010-11-02 15:50:00,11.39,11.4,11.38,11.39,3484100.0,8.9531,8.961,8.9453,8.9531,3484100.0
2010-11-02 15:55:00,11.38,11.4,11.38,11.4,5373400.0,8.9453,8.961,8.9453,8.961,5373400.0
2010-11-03 09:30:00,11.46,11.48,11.44,11.48,7114400.0,9.0082,9.0239,8.9924,9.0239,7114400.0
2010-11-03 09:35:00,11.47,11.5,11.46,11.48,4267900.0,9.016,9.0396,9.0082,9.0239,4267900.0
2010-11-03 09:40:00,11.48,11.55,11.48,11.55,5299800.0,9.0239,9.0789,9.0239,9.0789,5299800.0
2010-11-03 09:45:00,11.54,11.55,11.5,11.52,3298900.0,9.071,9.0789,9.0396,9.0553,3298900.0
2010-11-03 09:50:00,11.52,11.53,11.48,11.5,4339500.0,9.0553,9.0632,9.0239,9.0396,4339500.0
2010-11-03 09:55:00,11.5,11.51,11.49,11.5,2342100.0,9.0396,9.0475,9.0317,9.0396,2342100.0
2010-11-03 10:00:00,11.51,11.52,11.49,11.49,2096500.0,9.0475,9.0553,9.0317,9.0317,2096500.0
2010-11-03 10:05:00,11.5,11.51,11.48,11.51,1691100.0,9.0396,9.0475,9.0239,9.0475,1691100.0
2010-11-03 10:10:00,11.5,11.53,11.5,11.52,1198400.0,9.0396,9.0632,9.0396,9.0553,1198400.0
2010-11-03 10:15:00,11.52,11.53,11.5,11.52,2144900.0,9.0553,9.0632,9.0396,9.0553,2144900.0
2010-11-03 10:20:00,11.52,11.54,11.52,11.53,1137800.0,9.0553,9.071,9.0553,9.0632,1137800.0
2010-11-03 10:25:00,11.53,11.54,11.53,11.53,1246100.0,9.0632,9.071,9.0632,9.0632,1246100.0
2010-11-03 10:30:00,11.53,11.54,11.51,11.52,1473400.0,9.0632,9.071,9.0475,9.0553,1473400.0
2010-11-03 10:35:00,11.52,11.53,11.51,11.52,1476700.0,9.0553,9.0632,9.0475,9.0553,1476700.0
2010-11-03 10:40:00,11.52,11.53,11.5,11.52,1414800.0,9.0553,9.0632,9.0396,9.0553,1414800.0
2010-11-03 10:45:00,11.52,11.52,11.48,11.49,2022800.0,9.0553,9.0553,9.0239,9.0317,2022800.0
2010-11-03 10:50:00,11.49,11.5,11.49,11.5,605000.0,9.0317,9.0396,9.0317,9.0396,605000.0
2010-11-03 10:55:00,11.49,11.5,11.48,11.48,687900.0,9.0317,9.0396,9.0239,9.0239,687900.0
2010-11-03 11:00:00,11.49,11.49,11.48,11.48,715600.0,9.0317,9.0317,9.0239,9.0239,715600.0
2010-11-03 11:05:00,11.48,11.49,11.48,11.48,581400.0,9.0239,9.0317,9.0239,9.0239,581400.0
2010-11-03 11:10:00,11.48,11.49,11.46,11.46,1261500.0,9.0239,9.0317,9.0082,9.0082,1261500.0
2010-11-03 11:15:00,11.46,11.47,11.45,11.45,1104500.0,9.0082,9.016,9.0003,9.0003,1104500.0
2010-11-03 11:20:00,11.45,11.46,11.45,11.45,565600.0,9.0003,9.0082,9.0003,9.0003,565600.0
2010-11-03 11:25:00,11.45,11.47,11.44,11.47,1847300.0,9.0003,9.016,8.9924,9.016,1847300.0
2010-11-03 11:30:00,11.47,11.47,11.46,11.46,423300.0,9.016,9.016,9.0082,9.0082,423300.0
2010-11-03 11:35:00,11.47,11.49,11.46,11.48,894800.0,9.016,9.0317,9.0082,9.0239,894800.0
2010-11-03 11:40:00,11.49,11.5,11.48,11.49,1187400.0,9.0317,9.0396,9.0239,9.0317,1187400.0
2010-11-03 11:45:00,11.49,11.49,11.48,11.49,463000.0,9.0317,9.0317,9.0239,9.0317,463000.0
2010-11-03 11:50:00,11.48,11.49,11.48,11.49,258600.0,9.0239,9.0317,9.0239,9.0317,258600.0
2010-11-03 11:55:00,11.48,11.49,11.46,11.47,1196100.0,9.0239,9.0317,9.0082,9.016,1196100.0
2010-11-03 12:00:00,11.46,11.49,11.42,11.43,2460400.0,9.0082,9.0317,8.9767,8.9846,2460400.0
2010-11-03 12:05:00,11.43,11.44,11.42,11.43,1463400.0,8.9846,8.9924,8.9767,8.9846,1463400.0
2010-11-03 12:10:00,11.43,11.45,11.42,11.44,1171600.0,8.9846,9.0003,8.9767,8.9924,1171600.0
2010-11-03 12:15:00,11.44,11.44,11.43,11.43,541100.0,8.9924,8.9924,8.9846,8.9846,541100.0
2010-11-03 12:20:00,11.43,11.44,11.43,11.43,270400.0,8.9846,8.9924,8.9846,8.9846,270400.0
2010-11-03 12:25:00,11.43,11.44,11.43,11.43,498000.0,8.9846,8.9924,8.9846,8.9846,498000.0
2010-11-03 12:30:00,11.43,11.45,11.43,11.45,1068700.0,8.9846,9.0003,8.9846,9.0003,1068700.0
2010-11-03 12:35:00,11.45,11.45,11.44,11.44,636500.0,9.0003,9.0003,8.9924,8.9924,636500.0
2010-11-03 12:40:00,11.44,11.46,11.43,11.44,1142700.0,8.9924,9.0082,8.9846,8.9924,1142700.0
2010-11-03 12:45:00,11.44,11.44,11.43,11.43,178600.0,8.9924,8.9924,8.9846,8.9846,178600.0
2010-11-03 12:50:00,11.44,11.45,11.43,11.44,1298300.0,8.9924,9.0003,8.9846,8.9924,1298300.0
2010-11-03 12:55:00,11.43,11.44,11.43,11.43,203700.0,8.9846,8.9924,8.9846,8.9846,203700.0
2010-11-03 13:00:00,11.44,11.44,11.43,11.44,1291500.0,8.9924,8.9924,8.9846,8.9924,1291500.0
2010-11-03 13:05:00,11.44,11.44,11.43,11.43,1124600.0,8.9924,8.9924,8.9846,8.9846,1124600.0
2010-11-03 13:10:00,11.44,11.44,11.43,11.43,579900.0,8.9924,8.9924,8.9846,8.9846,579900.0
2010-11-03 13:15:00,11.44,11.44,11.37,11.37,4547200.0,8.9924,8.9924,8.9374,8.9374,4547200.0
2010-11-03 13:20:00,11.37,11.4,11.37,11.4,1564300.0,8.9374,8.961,8.9374,8.961,1564300.0
2010-11-03 13:25:00,11.4,11.41,11.39,11.4,1143600.0,8.961,8.9689,8.9531,8.961,1143600.0
2010-11-03 13:30:00,11.4,11.49,11.39,11.4,401300.0,8.961,9.0317,8.9531,8.961,401300.0
2010-11-03 13:35:00,11.4,11.42,11.39,11.42,1058100.0,8.961,8.9767,8.9531,8.9767,1058100.0
2010-11-03 13:40:00,11.41,11.43,11.41,11.43,870400.0,8.9689,8.9846,8.9689,8.9846,870400.0
2010-11-03 13:45:00,11.43,11.44,11.42,11.43,2249800.0,8.9846,8.9924,8.9767,8.9846,2249800.0
2010-11-03 13:50:00,11.43,11.44,11.42,11.43,1309600.0,8.9846,8.9924,8.9767,8.9846,1309600.0
2010-11-03 13:55:00,11.42,11.43,11.42,11.42,430800.0,8.9767,8.9846,8.9767,8.9767,430800.0
2010-11-03 14:00:00,11.42,11.44,11.42,11.42,2019800.0,8.9767,8.9924,8.9767,8.9767,2019800.0
2010-11-03 14:05:00,11.42,11.44,11.42,11.44,977600.0,8.9767,8.9924,8.9767,8.9924,977600.0
2010-11-03 14:10:00,11.44,11.44,11.37,11.39,2030200.0,8.9924,8.9924,8.9374,8.9531,2030200.0
2010-11-03 14:15:00,11.39,11.47,11.34,11.43,6621000.0,8.9531,9.016,8.9138,8.9846,6621000.0
2010-11-03 14:20:00,11.43,11.5,11.38,11.41,5546700.0,8.9846,9.0396,8.9453,8.9689,5546700.0
2010-11-03 14:25:00,11.42,11.42,11.33,11.35,7582900.0,8.9767,8.9767,8.906,8.9217,7582900.0
2010-11-03 14:30:00,11.36,11.4,11.31,11.38,4113500.0,8.9296,8.961,8.8903,8.9453,4113500.0
2010-11-03 14:35:00,11.38,11.44,11.37,11.41,3080100.0,8.9453,8.9924,8.9374,8.9689,3080100.0
2010-11-03 14:40:00,11.42,11.47,11.39,11.46,3064800.0,8.9767,9.016,8.9531,9.0082,3064800.0
2010-11-03 14:45:00,11.46,11.47,11.43,11.45,2630400.0,9.0082,9.016,8.9846,9.0003,2630400.0
2010-11-03 14:50:00,11.46,11.49,11.45,11.49,2829300.0,9.0082,9.0317,9.0003,9.0317,2829300.0
2010-11-03 14:55:00,11.48,11.52,11.48,11.48,4035400.0,9.0239,9.0553,9.0239,9.0239,4035400.0
2010-11-03 15:00:00,11.49,11.51,11.46,11.5,3705100.0,9.0317,9.0475,9.0082,9.0396,3705100.0
2010-11-03 15:05:00,11.49,11.53,11.48,11.52,5199600.0,9.0317,9.0632,9.0239,9.0553,5199600.0
2010-11-03 15:10:00,11.52,11.55,11.52,11.53,3688600.0,9.0553,9.0789,9.0553,9.0632,3688600.0
2010-11-03 15:15:00,11.53,11.55,11.52,11.52,2317100.0,9.0632,9.0789,9.0553,9.0553,2317100.0
2010-11-03 15:20:00,11.53,11.54,11.49,11.51,5379000.0,9.0632,9.071,9.0317,9.0475,5379000.0
2010-11-03 15:25:00,11.52,11.54,11.51,11.53,1760100.0,9.0553,9.071,9.0475,9.0632,1760100.0
2010-11-03 15:30:00,11.53,11.54,11.49,11.5,2897300.0,9.0632,9.071,9.0317,9.0396,2897300.0
2010-11-03 15:35:00,11.49,11.52,11.49,11.49,2339300.0,9.0317,9.0553,9.0317,9.0317,2339300.0
2010-11-03 15:40:00,11.5,11.51,11.47,11.51,2265500.0,9.0396,9.0475,9.016,9.0475,2265500.0
2010-11-03 15:45:00,11.51,11.52,11.48,11.49,2524400.0,9.0475,9.0553,9.0239,9.0317,2524400.0
2010-11-03 15:50:00,11.49,11.51,11.48,11.5,2366100.0,9.0317,9.0475,9.0239,9.0396,2366100.0
2010-11-03 15:55:00,11.5,11.53,11.5,11.53,5955200.0,9.0396,9.0632,9.0396,9.0632,5955200.0
2010-11-04 09:30:00,11.79,11.8,11.7,11.75,11518900.0,9.2676,9.2754,9.1968,9.2361,11518900.0
2010-11-04 09:35:00,11.75,11.77,11.74,11.76,6066800.0,9.2361,9.2518,9.2283,9.244,6066800.0
2010-11-04 09:40:00,11.77,11.86,11.75,11.82,10762100.0,9.2518,9.3226,9.2361,9.2911,10762100.0
2010-11-04 09:45:00,11.82,11.83,11.77,11.77,4858800.0,9.2911,9.299,9.2518,9.2518,4858800.0
2010-11-04 09:50:00,11.77,11.78,11.74,11.75,4952800.0,9.2518,9.2597,9.2283,9.2361,4952800.0
2010-11-04 09:55:00,11.74,11.79,11.74,11.77,3087000.0,9.2283,9.2676,9.2283,9.2518,3087000.0
2010-11-04 10:00:00,11.77,11.77,11.71,11.71,2916500.0,9.2518,9.2518,9.2047,9.2047,2916500.0
2010-11-04 10:05:00,11.72,11.74,11.71,11.74,2509900.0,9.2125,9.2283,9.2047,9.2283,2509900.0
2010-11-04 10:10:00,11.74,11.78,11.73,11.76,3280700.0,9.2283,9.2597,9.2204,9.244,3280700.0
2010-11-04 10:15:00,11.76,11.79,11.75,11.79,1971900.0,9.244,9.2676,9.2361,9.2676,1971900.0
2010-11-04 10:20:00,11.79,11.79,11.77,11.78,2810900.0,9.2676,9.2676,9.2518,9.2597,2810900.0
2010-11-04 10:25:00,11.78,11.8,11.78,11.8,2202200.0,9.2597,9.2754,9.2597,9.2754,2202200.0
2010-11-04 10:30:00,11.79,11.8,11.78,11.78,2150700.0,9.2676,9.2754,9.2597,9.2597,2150700.0
2010-11-04 10:35:00,11.78,11.79,11.76,11.79,2637300.0,9.2597,9.2676,9.244,9.2676,2637300.0
2010-11-04 10:40:00,11.78,11.79,11.76,11.77,2060500.0,9.2597,9.2676,9.244,9.2518,2060500.0
2010-11-04 10:45:00,11.78,11.78,11.77,11.77,667400.0,9.2597,9.2597,9.2518,9.2518,667400.0
2010-11-04 10:50:00,11.77,11.78,11.76,11.77,3644100.0,9.2518,9.2597,9.244,9.2518,3644100.0
2010-11-04 10:55:00,11.76,11.77,11.75,11.77,2515500.0,9.244,9.2518,9.2361,9.2518,2515500.0
2010-11-04 11:00:00,11.77,11.79,11.76,11.79,2311200.0,9.2518,9.2676,9.244,9.2676,2311200.0
2010-11-04 11:05:00,11.79,11.79,11.75,11.77,3106300.0,9.2676,9.2676,9.2361,9.2518,3106300.0
2010-11-04 11:10:00,11.76,11.77,11.75,11.75,1834400.0,9.244,9.2518,9.2361,9.2361,1834400.0
2010-11-04 11:15:00,11.76,11.76,11.74,11.74,1636200.0,9.244,9.244,9.2283,9.2283,1636200.0
2010-11-04 11:20:00,11.74,11.75,11.71,11.72,2529200.0,9.2283,9.2361,9.2047,9.2125,2529200.0
2010-11-04 11:25:00,11.72,11.73,11.71,11.71,2481100.0,9.2125,9.2204,9.2047,9.2047,2481100.0
2010-11-04 11:30:00,11.71,11.74,11.71,11.72,2149500.0,9.2047,9.2283,9.2047,9.2125,2149500.0
2010-11-04 11:35:00,11.73,11.74,11.72,11.73,889400.0,9.2204,9.2283,9.2125,9.2204,889400.0
2010-11-04 11:40:00,11.74,11.75,11.73,11.73,2315300.0,9.2283,9.2361,9.2204,9.2204,2315300.0
2010-11-04 11:45:00,11.73,11.76,11.73,11.76,2359500.0,9.2204,9.244,9.2204,9.244,2359500.0
2010-11-04 11:50:00,11.76,11.82,11.75,11.81,4918700.0,9.244,9.2911,9.2361,9.2833,4918700.0
2010-11-04 11:55:00,11.81,11.82,11.79,11.82,2408100.0,9.2833,9.2911,9.2676,9.2911,2408100.0
2010-11-04 12:00:00,11.81,11.82,11.8,11.81,861800.0,9.2833,9.2911,9.2754,9.2833,861800.0
2010-11-04 12:05:00,11.81,11.81,11.79,11.81,1227200.0,9.2833,9.2833,9.2676,9.2833,1227200.0
2010-11-04 12:10:00,11.8,11.82,11.8,11.81,1182000.0,9.2754,9.2911,9.2754,9.2833,1182000.0
2010-11-04 12:15:00,11.81,11.81,11.79,11.8,2243200.0,9.2833,9.2833,9.2676,9.2754,2243200.0
2010-11-04 12:20:00,11.8,11.81,11.8,11.81,712900.0,9.2754,9.2833,9.2754,9.2833,712900.0
2010-11-04 12:25:00,11.8,11.82,11.78,11.78,2378200.0,9.2754,9.2911,9.2597,9.2597,2378200.0
2010-11-04 12:30:00,11.79,11.82,11.79,11.81,985700.0,9.2676,9.2911,9.2676,9.2833,985700.0
2010-11-04 12:35:00,11.81,11.83,11.8,11.83,2075600.0,9.2833,9.299,9.2754,9.299,2075600.0
2010-11-04 12:40:00,11.82,11.85,11.82,11.85,2539300.0,9.2911,9.3147,9.2911,9.3147,2539300.0
2010-11-04 12:45:00,11.85,11.86,11.84,11.84,2709700.0,9.3147,9.3226,9.3069,9.3069,2709700.0
2010-11-04 12:50:00,11.84,11.87,11.84,11.87,2020000.0,9.3069,9.3304,9.3069,9.3304,2020000.0
2010-11-04 12:55:00,11.87,11.89,11.87,11.89,2791700.0,9.3304,9.3462,9.3304,9.3462,2791700.0
2010-11-04 13:00:00,11.89,11.89,11.87,11.88,2573700.0,9.3462,9.3462,9.3304,9.3383,2573700.0
2010-11-04 13:05:00,11.88,11.9,11.88,11.9,2446000.0,9.3383,9.354,9.3383,9.354,2446000.0
2010-11-04 13:10:00,11.9,11.92,11.89,11.9,4746300.0,9.354,9.3697,9.3462,9.354,4746300.0
2010-11-04 13:15:00,11.91,11.94,11.9,11.93,2935200.0,9.3619,9.3855,9.354,9.3776,2935200.0
2010-11-04 13:20:00,11.93,11.95,11.92,11.95,1822200.0,9.3776,9.3933,9.3697,9.3933,1822200.0
2010-11-04 13:25:00,11.95,11.96,11.94,11.95,2142100.0,9.3933,9.4012,9.3855,9.3933,2142100.0
2010-11-04 13:30:00,11.95,11.95,11.91,11.92,2362200.0,9.3933,9.3933,9.3619,9.3697,2362200.0
2010-11-04 13:35:00,11.91,11.92,11.89,11.9,1930000.0,9.3619,9.3697,9.3462,9.354,1930000.0
2010-11-04 13:40:00,11.9,11.92,11.9,11.92,1161000.0,9.354,9.3697,9.354,9.3697,1161000.0
2010-11-04 13:45:00,11.91,11.93,11.9,11.92,1767500.0,9.3619,9.3776,9.354,9.3697,1767500.0
2010-11-04 13:50:00,11.93,11.94,11.92,11.93,1562400.0,9.3776,9.3855,9.3697,9.3776,1562400.0
2010-11-04 13:55:00,11.93,11.94,11.92,11.94,1206000.0,9.3776,9.3855,9.3697,9.3855,1206000.0
2010-11-04 14:00:00,11.93,11.96,11.92,11.95,3477500.0,9.3776,9.4012,9.3697,9.3933,3477500.0
2010-11-04 14:05:00,11.96,11.96,11.9,11.92,3172500.0,9.4012,9.4012,9.354,9.3697,3172500.0
2010-11-04 14:10:00,11.93,11.94,11.92,11.93,782500.0,9.3776,9.3855,9.3697,9.3776,782500.0
2010-11-04 14:15:00,11.94,11.95,11.93,11.95,998500.0,9.3855,9.3933,9.3776,9.3933,998500.0
2010-11-04 14:20:00,11.95,11.95,11.94,11.95,1344300.0,9.3933,9.3933,9.3855,9.3933,1344300.0
2010-11-04 14:25:00,11.95,11.97,11.94,11.97,2046800.0,9.3933,9.409,9.3855,9.409,2046800.0
2010-11-04 14:30:00,11.96,11.97,11.93,11.94,3212500.0,9.4012,9.409,9.3776,9.3855,3212500.0
2010-11-04 14:35:00,11.93,11.95,11.93,11.94,1836100.0,9.3776,9.3933,9.3776,9.3855,1836100.0
2010-11-04 14:40:00,11.94,11.95,11.93,11.94,1180100.0,9.3855,9.3933,9.3776,9.3855,1180100.0
2010-11-04 14:45:00,11.93,11.95,11.92,11.93,1545800.0,9.3776,9.3933,9.3697,9.3776,1545800.0
2010-11-04 14:50:00,11.92,11.94,11.92,11.93,1228100.0,9.3697,9.3855,9.3697,9.3776,1228100.0
2010-11-04 14:55:00,11.94,11.94,11.91,11.91,1868900.0,9.3855,9.3855,9.3619,9.3619,1868900.0
2010-11-04 15:00:00,11.92,11.93,11.92,11.93,1033200.0,9.3697,9.3776,9.3697,9.3776,1033200.0
2010-11-04 15:05:00,11.93,11.97,11.92,11.97,2557900.0,9.3776,9.409,9.3697,9.409,2557900.0
2010-11-04 15:10:00,11.97,11.99,11.96,11.99,3584900.0,9.409,9.4248,9.4012,9.4248,3584900.0
2010-11-04 15:15:00,11.98,12.02,11.98,12.02,9220100.0,9.4169,9.4484,9.4169,9.4484,9220100.0
2010-11-04 15:20:00,12.02,12.08,12.01,12.07,5927800.0,9.4484,9.4955,9.4405,9.4877,5927800.0
2010-11-04 15:25:00,12.07,12.12,12.05,12.1,8609000.0,9.4877,9.527,9.4719,9.5112,8609000.0
2010-11-04 15:30:00,12.1,12.14,12.06,12.14,7408100.0,9.5112,9.5427,9.4798,9.5427,7408100.0
2010-11-04 15:35:00,12.14,12.22,12.13,12.17,14899600.0,9.5427,9.6056,9.5348,9.5663,14899600.0
2010-11-04 15:40:00,12.18,12.24,12.16,12.22,10955000.0,9.5741,9.6213,9.5584,9.6056,10955000.0
2010-11-04 15:45:00,12.22,12.23,12.08,12.08,13144800.0,9.6056,9.6134,9.4955,9.4955,13144800.0
2010-11-04 15:50:00,12.08,12.17,12.08,12.14,9750600.0,9.4955,9.5663,9.4955,9.5427,9750600.0
2010-11-04 15:55:00,12.13,12.18,12.12,12.13,14002900.0,9.5348,9.5741,9.527,9.5348,14002900.0
2010-11-05 09:30:00,12.17,12.23,12.16,12.22,8784000.0,9.5663,9.6134,9.5584,9.6056,8784000.0
2010-11-05 09:35:00,12.22,12.41,12.21,12.4,11488400.0,9.6056,9.7549,9.5977,9.7471,11488400.0
2010-11-05 09:40:00,12.41,12.44,12.36,12.36,12245100.0,9.7549,9.7785,9.7156,9.7156,12245100.0
2010-11-05 09:45:00,12.36,12.4,12.35,12.36,6952200.0,9.7156,9.7471,9.7077,9.7156,6952200.0
2010-11-05 09:50:00,12.36,12.38,12.28,12.36,9232700.0,9.7156,9.7313,9.6527,9.7156,9232700.0
2010-11-05 09:55:00,12.37,12.5,12.36,12.49,14483200.0,9.7235,9.8257,9.7156,9.8178,14483200.0
2010-11-05 10:00:00,12.48,12.58,12.47,12.48,17286500.0,9.8099,9.8885,9.8021,9.8099,17286500.0
2010-11-05 10:05:00,12.48,12.53,12.45,12.49,8228900.0,9.8099,9.8492,9.7864,9.8178,8228900.0
2010-11-05 10:10:00,12.49,12.53,12.42,12.51,6785000.0,9.8178,9.8492,9.7628,9.8335,6785000.0
2010-11-05 10:15:00,12.51,12.65,12.5,12.65,9962700.0,9.8335,9.9436,9.8257,9.9436,9962700.0
2010-11-05 10:20:00,12.65,12.67,12.62,12.67,10794600.0,9.9436,9.9593,9.92,9.9593,10794600.0
2010-11-05 10:25:00,12.67,12.68,12.6,12.64,6338300.0,9.9593,9.9671,9.9043,9.9357,6338300.0
2010-11-05 10:30:00,12.63,12.68,12.63,12.65,8269200.0,9.9278,9.9671,9.9278,9.9436,8269200.0
2010-11-05 10:35:00,12.65,12.71,12.62,12.65,7209500.0,9.9436,9.9907,9.92,9.9436,7209500.0
2010-11-05 10:40:00,12.65,12.69,12.65,12.68,6730300.0,9.9436,9.975,9.9436,9.9671,6730300.0
2010-11-05 10:45:00,12.68,12.71,12.67,12.68,4807400.0,9.9671,9.9907,9.9593,9.9671,4807400.0
2010-11-05 10:50:00,12.68,12.69,12.61,12.62,4657000.0,9.9671,9.975,9.9121,9.92,4657000.0
2010-11-05 10:55:00,12.62,12.65,12.61,12.63,4820300.0,9.92,9.9436,9.9121,9.9278,4820300.0
2010-11-05 11:00:00,12.63,12.63,12.57,12.57,4702200.0,9.9278,9.9278,9.8807,9.8807,4702200.0
2010-11-05 11:05:00,12.58,12.62,12.55,12.62,4399400.0,9.8885,9.92,9.865,9.92,4399400.0
2010-11-05 11:10:00,12.62,12.64,12.58,12.64,3678500.0,9.92,9.9357,9.8885,9.9357,3678500.0
2010-11-05 11:15:00,12.64,12.64,12.58,12.6,4860200.0,9.9357,9.9357,9.8885,9.9043,4860200.0
2010-11-05 11:20:00,12.59,12.61,12.57,12.58,3093600.0,9.8964,9.9121,9.8807,9.8885,3093600.0
2010-11-05 11:25:00,12.58,12.61,12.55,12.6,3938100.0,9.8885,9.9121,9.865,9.9043,3938100.0
2010-11-05 11:30:00,12.6,12.6,12.57,12.58,2778800.0,9.9043,9.9043,9.8807,9.8885,2778800.0
2010-11-05 11:35:00,12.57,12.59,12.55,12.57,3029800.0,9.8807,9.8964,9.865,9.8807,3029800.0
2010-11-05 11:40:00,12.56,12.58,12.5,12.52,4597200.0,9.8728,9.8885,9.8257,9.8414,4597200.0
2010-11-05 11:45:00,12.53,12.54,12.48,12.51,4476700.0,9.8492,9.8571,9.8099,9.8335,4476700.0
2010-11-05 11:50:00,12.52,12.55,12.48,12.54,2592300.0,9.8414,9.865,9.8099,9.8571,2592300.0
2010-11-05 11:55:00,12.54,12.54,12.46,12.47,2298200.0,9.8571,9.8571,9.7942,9.8021,2298200.0
2010-11-05 12:00:00,12.46,12.52,12.44,12.51,4362700.0,9.7942,9.8414,9.7785,9.8335,4362700.0
2010-11-05 12:05:00,12.51,12.52,12.47,12.51,3568200.0,9.8335,9.8414,9.8021,9.8335,3568200.0
2010-11-05 12:10:00,12.5,12.58,12.5,12.57,3757500.0,9.8257,9.8885,9.8257,9.8807,3757500.0
2010-11-05 12:15:00,12.58,12.59,12.55,12.57,2807600.0,9.8885,9.8964,9.865,9.8807,2807600.0
2010-11-05 12:20:00,12.58,12.6,12.57,12.59,2359900.0,9.8885,9.9043,9.8807,9.8964,2359900.0
2010-11-05 12:25:00,12.58,12.59,12.57,12.57,1258900.0,9.8885,9.8964,9.8807,9.8807,1258900.0
2010-11-05 12:30:00,12.57,12.58,12.55,12.56,3515800.0,9.8807,9.8885,9.865,9.8728,3515800.0
2010-11-05 12:35:00,12.56,12.59,12.54,12.59,2805900.0,9.8728,9.8964,9.8571,9.8964,2805900.0
2010-11-05 12:40:00,12.59,12.62,12.58,12.61,3345100.0,9.8964,9.92,9.8885,9.9121,3345100.0
2010-11-05 12:45:00,12.6,12.63,12.59,12.63,1862300.0,9.9043,9.9278,9.8964,9.9278,1862300.0
2010-11-05 12:50:00,12.63,12.63,12.61,12.61,2137400.0,9.9278,9.9278,9.9121,9.9121,2137400.0
2010-11-05 12:55:00,12.62,12.63,12.6,12.63,1587000.0,9.92,9.9278,9.9043,9.9278,1587000.0
2010-11-05 13:00:00,12.63,12.64,12.62,12.64,1479500.0,9.9278,9.9357,9.92,9.9357,1479500.0
2010-11-05 13:05:00,12.63,12.64,12.61,12.64,2160600.0,9.9278,9.9357,9.9121,9.9357,2160600.0
2010-11-05 13:10:00,12.64,12.64,12.63,12.64,868500.0,9.9357,9.9357,9.9278,9.9357,868500.0
2010-11-05 13:15:00,12.64,12.64,12.6,12.6,1093000.0,9.9357,9.9357,9.9043,9.9043,1093000.0
2010-11-05 13:20:00,12.6,12.61,12.56,12.58,2106100.0,9.9043,9.9121,9.8728,9.8885,2106100.0
2010-11-05 13:25:00,12.59,12.6,12.57,12.6,1353400.0,9.8964,9.9043,9.8807,9.9043,1353400.0
2010-11-05 13:30:00,12.6,12.6,12.52,12.56,1331500.0,9.9043,9.9043,9.8414,9.8728,1331500.0
2010-11-05 13:35:00,12.56,12.59,12.55,12.59,1482700.0,9.8728,9.8964,9.865,9.8964,1482700.0
2010-11-05 13:40:00,12.58,12.59,12.55,12.55,1352500.0,9.8885,9.8964,9.865,9.865,1352500.0
2010-11-05 13:45:00,12.55,12.56,12.52,12.53,3157800.0,9.865,9.8728,9.8414,9.8492,3157800.0
2010-11-05 13:50:00,12.52,12.57,12.52,12.54,3726900.0,9.8414,9.8807,9.8414,9.8571,3726900.0
2010-11-05 13:55:00,12.54,12.55,12.53,12.54,1190800.0,9.8571,9.865,9.8492,9.8571,1190800.0
2010-11-05 14:00:00,12.55,12.55,12.53,12.53,1276300.0,9.865,9.865,9.8492,9.8492,1276300.0
2010-11-05 14:05:00,12.54,12.54,12.52,12.52,1141600.0,9.8571,9.8571,9.8414,9.8414,1141600.0
2010-11-05 14:10:00,12.52,12.53,12.5,12.5,2493700.0,9.8414,9.8492,9.8257,9.8257,2493700.0
2010-11-05 14:15:00,12.5,12.51,12.46,12.47,4475100.0,9.8257,9.8335,9.7942,9.8021,4475100.0
2010-11-05 14:20:00,12.46,12.47,12.43,12.46,3056400.0,9.7942,9.8021,9.7706,9.7942,3056400.0
2010-11-05 14:25:00,12.47,12.48,12.41,12.44,4666700.0,9.8021,9.8099,9.7549,9.7785,4666700.0
2010-11-05 14:30:00,12.43,12.45,12.36,12.37,8155100.0,9.7706,9.7864,9.7156,9.7235,8155100.0
2010-11-05 14:35:00,12.36,12.47,12.33,12.45,8244500.0,9.7156,9.8021,9.692,9.7864,8244500.0
2010-11-05 14:40:00,12.45,12.46,12.34,12.35,7604700.0,9.7864,9.7942,9.6999,9.7077,7604700.0
2010-11-05 14:45:00,12.35,12.36,12.25,12.3,12147700.0,9.7077,9.7156,9.6291,9.6684,12147700.0
2010-11-05 14:50:00,12.3,12.36,12.3,12.36,5165900.0,9.6684,9.7156,9.6684,9.7156,5165900.0
2010-11-05 14:55:00,12.36,12.36,12.28,12.32,3660600.0,9.7156,9.7156,9.6527,9.6842,3660600.0
2010-11-05 15:00:00,12.32,12.34,12.29,12.32,2357900.0,9.6842,9.6999,9.6606,9.6842,2357900.0
2010-11-05 15:05:00,12.32,12.39,12.32,12.35,3720700.0,9.6842,9.7392,9.6842,9.7077,3720700.0
2010-11-05 15:10:00,12.35,12.36,12.32,12.33,3150800.0,9.7077,9.7156,9.6842,9.692,3150800.0
2010-11-05 15:15:00,12.33,12.35,12.32,12.35,3182900.0,9.692,9.7077,9.6842,9.7077,3182900.0
2010-11-05 15:20:00,12.35,12.35,12.22,12.25,8355800.0,9.7077,9.7077,9.6056,9.6291,8355800.0
2010-11-05 15:25:00,12.25,12.26,12.21,12.26,6345000.0,9.6291,9.637,9.5977,9.637,6345000.0
2010-11-05 15:30:00,12.26,12.3,12.23,12.3,5828800.0,9.637,9.6684,9.6134,9.6684,5828800.0
2010-11-05 15:35:00,12.3,12.32,12.28,12.3,4526700.0,9.6684,9.6842,9.6527,9.6684,4526700.0
2010-11-05 15:40:00,12.31,12.31,12.27,12.27,4477600.0,9.6763,9.6763,9.6449,9.6449,4477600.0
2010-11-05 15:45:00,12.27,12.33,12.27,12.33,5141900.0,9.6449,9.692,9.6449,9.692,5141900.0
2010-11-05 15:50:00,12.33,12.36,12.32,12.35,5216700.0,9.692,9.7156,9.6842,9.7077,5216700.0
2010-11-05 15:55:00,12.36,12.39,12.34,12.35,10011400.0,9.7156,9.7392,9.6999,9.7077,10011400.0
2010-11-08 09:30:00,12.63,12.64,12.46,12.55,12037400.0,9.9278,9.9357,9.7942,9.865,12037400.0
2010-11-08 09:35:00,12.55,12.63,12.54,12.55,9246600.0,9.865,9.9278,9.8571,9.865,9246600.0
2010-11-08 09:40:00,12.55,12.6,12.52,12.52,6638800.0,9.865,9.9043,9.8414,9.8414,6638800.0
2010-11-08 09:45:00,12.52,12.57,12.47,12.51,6513100.0,9.8414,9.8807,9.8021,9.8335,6513100.0
2010-11-08 09:50:00,12.51,12.56,12.5,12.54,5493000.0,9.8335,9.8728,9.8257,9.8571,5493000.0
2010-11-08 09:55:00,12.55,12.58,12.53,12.53,4613700.0,9.865,9.8885,9.8492,9.8492,4613700.0
2010-11-08 10:00:00,12.53,12.55,12.5,12.55,3374800.0,9.8492,9.865,9.8257,9.865,3374800.0
2010-11-08 10:05:00,12.55,12.55,12.51,12.52,2199800.0,9.865,9.865,9.8335,9.8414,2199800.0
2010-11-08 10:10:00,12.53,12.55,12.51,12.55,1649500.0,9.8492,9.865,9.8335,9.865,1649500.0
2010-11-08 10:15:00,12.55,12.58,12.54,12.57,3373600.0,9.865,9.8885,9.8571,9.8807,3373600.0
2010-11-08 10:20:00,12.56,12.58,12.54,12.56,2696500.0,9.8728,9.8885,9.8571,9.8728,2696500.0
2010-11-08 10:25:00,12.56,12.6,12.55,12.56,3366800.0,9.8728,9.9043,9.865,9.8728,3366800.0
2010-11-08 10:30:00,12.56,12.58,12.54,12.54,2550300.0,9.8728,9.8885,9.8571,9.8571,2550300.0
2010-11-08 10:35:00,12.55,12.56,12.54,12.55,1445200.0,9.865,9.8728,9.8571,9.865,1445200.0
2010-11-08 10:40:00,12.55,12.55,12.51,12.52,2808900.0,9.865,9.865,9.8335,9.8414,2808900.0
2010-11-08 10:45:00,12.52,12.56,12.51,12.56,1726700.0,9.8414,9.8728,9.8335,9.8728,1726700.0
2010-11-08 10:50:00,12.56,12.57,12.52,12.52,2402600.0,9.8728,9.8807,9.8414,9.8414,2402600.0
2010-11-08 10:55:00,12.53,12.53,12.48,12.5,6454500.0,9.8492,9.8492,9.8099,9.8257,6454500.0
2010-11-08 11:00:00,12.49,12.5,12.43,12.45,6075500.0,9.8178,9.8257,9.7706,9.7864,6075500.0
2010-11-08 11:05:00,12.45,12.48,12.45,12.48,2160200.0,9.7864,9.8099,9.7864,9.8099,2160200.0
2010-11-08 11:10:00,12.48,12.5,12.45,12.49,2392000.0,9.8099,9.8257,9.7864,9.8178,2392000.0
2010-11-08 11:15:00,12.48,12.49,12.46,12.49,2154800.0,9.8099,9.8178,9.7942,9.8178,2154800.0
2010-11-08 11:20:00,12.48,12.49,12.48,12.48,621400.0,9.8099,9.8178,9.8099,9.8099,621400.0
2010-11-08 11:25:00,12.49,12.5,12.47,12.49,1833800.0,9.8178,9.8257,9.8021,9.8178,1833800.0
2010-11-08 11:30:00,12.48,12.49,12.47,12.47,1211200.0,9.8099,9.8178,9.8021,9.8021,1211200.0
2010-11-08 11:35:00,12.47,12.48,12.47,12.48,882100.0,9.8021,9.8099,9.8021,9.8099,882100.0
2010-11-08 11:40:00,12.48,12.48,12.44,12.44,2346400.0,9.8099,9.8099,9.7785,9.7785,2346400.0
2010-11-08 11:45:00,12.44,12.47,12.44,12.46,1791300.0,9.7785,9.8021,9.7785,9.7942,1791300.0
2010-11-08 11:50:00,12.45,12.48,12.45,12.48,2289100.0,9.7864,9.8099,9.7864,9.8099,2289100.0
2010-11-08 11:55:00,12.47,12.52,12.47,12.5,2660700.0,9.8021,9.8414,9.8021,9.8257,2660700.0
2010-11-08 12:00:00,12.51,12.52,12.5,12.52,1319800.0,9.8335,9.8414,9.8257,9.8414,1319800.0
2010-11-08 12:05:00,12.52,12.52,12.48,12.48,1860400.0,9.8414,9.8414,9.8099,9.8099,1860400.0
2010-11-08 12:10:00,12.48,12.52,12.48,12.51,1305000.0,9.8099,9.8414,9.8099,9.8335,1305000.0
2010-11-08 12:15:00,12.51,12.52,12.5,12.52,707200.0,9.8335,9.8414,9.8257,9.8414,707200.0
2010-11-08 12:20:00,12.52,12.56,12.51,12.55,2354100.0,9.8414,9.8728,9.8335,9.865,2354100.0
2010-11-08 12:25:00,12.55,12.56,12.51,12.52,1347800.0,9.865,9.8728,9.8335,9.8414,1347800.0
2010-11-08 12:30:00,12.51,12.53,12.51,12.52,847300.0,9.8335,9.8492,9.8335,9.8414,847300.0
2010-11-08 12:35:00,12.52,12.52,12.51,12.52,428200.0,9.8414,9.8414,9.8335,9.8414,428200.0
2010-11-08 12:40:00,12.52,12.53,12.51,12.52,720600.0,9.8414,9.8492,9.8335,9.8414,720600.0
2010-11-08 12:45:00,12.52,12.54,12.51,12.52,924300.0,9.8414,9.8571,9.8335,9.8414,924300.0
2010-11-08 12:50:00,12.52,12.53,12.51,12.53,589500.0,9.8414,9.8492,9.8335,9.8492,589500.0
2010-11-08 12:55:00,12.52,12.53,12.51,12.52,1081700.0,9.8414,9.8492,9.8335,9.8414,1081700.0
2010-11-08 13:00:00,12.52,12.54,12.51,12.53,952600.0,9.8414,9.8571,9.8335,9.8492,952600.0
2010-11-08 13:05:00,12.53,12.54,12.53,12.53,271100.0,9.8492,9.8571,9.8492,9.8492,271100.0
2010-11-08 13:10:00,12.53,12.55,12.52,12.53,1857100.0,9.8492,9.865,9.8414,9.8492,1857100.0
2010-11-08 13:15:00,12.53,12.55,12.53,12.53,791300.0,9.8492,9.865,9.8492,9.8492,791300.0
2010-11-08 13:20:00,12.54,12.54,12.53,12.54,417700.0,9.8571,9.8571,9.8492,9.8571,417700.0
2010-11-08 13:25:00,12.53,12.55,12.53,12.55,1076700.0,9.8492,9.865,9.8492,9.865,1076700.0
2010-11-08 13:30:00,12.55,12.55,12.5,12.51,1895600.0,9.865,9.865,9.8257,9.8335,1895600.0
2010-11-08 13:35:00,12.51,12.51,12.5,12.51,387700.0,9.8335,9.8335,9.8257,9.8335,387700.0
2010-11-08 13:40:00,12.51,12.51,12.49,12.49,1597200.0,9.8335,9.8335,9.8178,9.8178,1597200.0
2010-11-08 13:45:00,12.49,12.5,12.48,12.5,1802800.0,9.8178,9.8257,9.8099,9.8257,1802800.0
2010-11-08 13:50:00,12.49,12.53,12.49,12.52,1732600.0,9.8178,9.8492,9.8178,9.8414,1732600.0
2010-11-08 13:55:00,12.52,12.53,12.5,12.51,749500.0,9.8414,9.8492,9.8257,9.8335,749500.0
2010-11-08 14:00:00,12.51,12.53,12.5,12.52,1294900.0,9.8335,9.8492,9.8257,9.8414,1294900.0
2010-11-08 14:05:00,12.52,12.55,12.52,12.55,2345000.0,9.8414,9.865,9.8414,9.865,2345000.0
2010-11-08 14:10:00,12.55,12.56,12.54,12.55,2532600.0,9.865,9.8728,9.8571,9.865,2532600.0
2010-11-08 14:15:00,12.56,12.63,12.55,12.62,10182100.0,9.8728,9.9278,9.865,9.92,10182100.0
2010-11-08 14:20:00,12.62,12.64,12.61,12.64,5305300.0,9.92,9.9357,9.9121,9.9357,5305300.0
2010-11-08 14:25:00,12.64,12.66,12.63,12.66,3693000.0,9.9357,9.9514,9.9278,9.9514,3693000.0
2010-11-08 14:30:00,12.65,12.69,12.65,12.67,6316500.0,9.9436,9.975,9.9436,9.9593,6316500.0
2010-11-08 14:35:00,12.67,12.67,12.64,12.65,5829200.0,9.9593,9.9593,9.9357,9.9436,5829200.0
2010-11-08 14:40:00,12.65,12.7,12.64,12.69,4915900.0,9.9436,9.9829,9.9357,9.975,4915900.0
2010-11-08 14:45:00,12.69,12.73,12.68,12.69,7014400.0,9.975,10.0064,9.9671,9.975,7014400.0
2010-11-08 14:50:00,12.69,12.7,12.64,12.68,4802400.0,9.975,9.9829,9.9357,9.9671,4802400.0
2010-11-08 14:55:00,12.69,12.7,12.66,12.66,3316600.0,9.975,9.9829,9.9514,9.9514,3316600.0
2010-11-08 15:00:00,12.67,12.69,12.66,12.68,2104100.0,9.9593,9.975,9.9514,9.9671,2104100.0
2010-11-08 15:05:00,12.68,12.69,12.65,12.66,2272800.0,9.9671,9.975,9.9436,9.9514,2272800.0
2010-11-08 15:10:00,12.66,12.66,12.62,12.64,3264300.0,9.9514,9.9514,9.92,9.9357,3264300.0
2010-11-08 15:15:00,12.63,12.68,12.63,12.68,2439500.0,9.9278,9.9671,9.9278,9.9671,2439500.0
2010-11-08 15:20:00,12.68,12.69,12.67,12.69,1758800.0,9.9671,9.975,9.9593,9.975,1758800.0
2010-11-08 15:25:00,12.69,12.69,12.66,12.67,1517600.0,9.975,9.975,9.9514,9.9593,1517600.0
2010-11-08 15:30:00,12.67,12.69,12.65,12.66,3015100.0,9.9593,9.975,9.9436,9.9514,3015100.0
2010-11-08 15:35:00,12.67,12.69,12.65,12.65,2513400.0,9.9593,9.975,9.9436,9.9436,2513400.0
2010-11-08 15:40:00,12.65,12.66,12.63,12.66,2573900.0,9.9436,9.9514,9.9278,9.9514,2573900.0
2010-11-08 15:45:00,12.65,12.67,12.62,12.63,2905200.0,9.9436,9.9593,9.92,9.9278,2905200.0
2010-11-08 15:50:00,12.62,12.63,12.59,12.6,5220700.0,9.92,9.9278,9.8964,9.9043,5220700.0
2010-11-08 15:55:00,12.6,12.62,12.6,12.6,6693900.0,9.9043,9.92,9.9043,9.9043,6693900.0
2010-11-09 09:30:00,12.73,12.74,12.61,12.61,6845400.0,10.0064,10.0143,9.9121,9.9121,6845400.0
2010-11-09 09:35:00,12.61,12.62,12.53,12.55,9622600.0,9.9121,9.92,9.8492,9.865,9622600.0
2010-11-09 09:40:00,12.55,12.59,12.51,12.54,6482800.0,9.865,9.8964,9.8335,9.8571,6482800.0
2010-11-09 09:45:00,12.55,12.6,12.53,12.56,5922000.0,9.865,9.9043,9.8492,9.8728,5922000.0
2010-11-09 09:50:00,12.56,12.57,12.52,12.55,4897900.0,9.8728,9.8807,9.8414,9.865,4897900.0
2010-11-09 09:55:00,12.55,12.57,12.53,12.57,2446700.0,9.865,9.8807,9.8492,9.8807,2446700.0
2010-11-09 10:00:00,12.57,12.61,12.56,12.58,4152800.0,9.8807,9.9121,9.8728,9.8885,4152800.0
2010-11-09 10:05:00,12.58,12.6,12.55,12.57,6149600.0,9.8885,9.9043,9.865,9.8807,6149600.0
2010-11-09 10:10:00,12.58,12.63,12.57,12.59,3528700.0,9.8885,9.9278,9.8807,9.8964,3528700.0
2010-11-09 10:15:00,12.6,12.62,12.58,12.6,2944500.0,9.9043,9.92,9.8885,9.9043,2944500.0
2010-11-09 10:20:00,12.6,12.66,12.59,12.66,6288700.0,9.9043,9.9514,9.8964,9.9514,6288700.0
2010-11-09 10:25:00,12.66,12.66,12.61,12.61,1729100.0,9.9514,9.9514,9.9121,9.9121,1729100.0
2010-11-09 10:30:00,12.62,12.62,12.57,12.57,1625600.0,9.92,9.92,9.8807,9.8807,1625600.0
2010-11-09 10:35:00,12.57,12.59,12.55,12.58,2686400.0,9.8807,9.8964,9.865,9.8885,2686400.0
2010-11-09 10:40:00,12.59,12.59,12.56,12.58,1801600.0,9.8964,9.8964,9.8728,9.8885,1801600.0
2010-11-09 10:45:00,12.58,12.58,12.55,12.55,1473200.0,9.8885,9.8885,9.865,9.865,1473200.0
2010-11-09 10:50:00,12.56,12.56,12.52,12.53,2344800.0,9.8728,9.8728,9.8414,9.8492,2344800.0
2010-11-09 10:55:00,12.54,12.6,12.53,12.6,2567700.0,9.8571,9.9043,9.8492,9.9043,2567700.0
2010-11-09 11:00:00,12.6,12.6,12.57,12.59,1304000.0,9.9043,9.9043,9.8807,9.8964,1304000.0
2010-11-09 11:05:00,12.58,12.59,12.55,12.56,1258800.0,9.8885,9.8964,9.865,9.8728,1258800.0
2010-11-09 11:10:00,12.56,12.56,12.54,12.55,1137800.0,9.8728,9.8728,9.8571,9.865,1137800.0
2010-11-09 11:15:00,12.54,12.57,12.54,12.57,1241500.0,9.8571,9.8807,9.8571,9.8807,1241500.0
2010-11-09 11:20:00,12.57,12.58,12.54,12.57,2310500.0,9.8807,9.8885,9.8571,9.8807,2310500.0
2010-11-09 11:25:00,12.56,12.58,12.54,12.55,1819800.0,9.8728,9.8885,9.8571,9.865,1819800.0
2010-11-09 11:30:00,12.55,12.58,12.53,12.54,2819400.0,9.865,9.8885,9.8492,9.8571,2819400.0
2010-11-09 11:35:00,12.54,12.59,12.53,12.58,2472000.0,9.8571,9.8964,9.8492,9.8885,2472000.0
2010-11-09 11:40:00,12.59,12.59,12.56,12.56,728200.0,9.8964,9.8964,9.8728,9.8728,728200.0
2010-11-09 11:45:00,12.56,12.58,12.53,12.55,2582100.0,9.8728,9.8885,9.8492,9.865,2582100.0
2010-11-09 11:50:00,12.54,12.55,12.53,12.54,764100.0,9.8571,9.865,9.8492,9.8571,764100.0
2010-11-09 11:55:00,12.54,12.54,12.53,12.53,1138300.0,9.8571,9.8571,9.8492,9.8492,1138300.0
2010-11-09 12:00:00,12.53,12.53,12.5,12.51,3545800.0,9.8492,9.8492,9.8257,9.8335,3545800.0
2010-11-09 12:05:00,12.51,12.51,12.46,12.48,4918100.0,9.8335,9.8335,9.7942,9.8099,4918100.0
2010-11-09 12:10:00,12.47,12.5,12.47,12.48,1484500.0,9.8021,9.8257,9.8021,9.8099,1484500.0
2010-11-09 12:15:00,12.48,12.5,12.48,12.5,743600.0,9.8099,9.8257,9.8099,9.8257,743600.0
2010-11-09 12:20:00,12.49,12.52,12.48,12.48,2061200.0,9.8178,9.8414,9.8099,9.8099,2061200.0
2010-11-09 12:25:00,12.48,12.49,12.46,12.48,1951500.0,9.8099,9.8178,9.7942,9.8099,1951500.0
2010-11-09 12:30:00,12.48,12.49,12.46,12.48,1405400.0,9.8099,9.8178,9.7942,9.8099,1405400.0
2010-11-09 12:35:00,12.48,12.49,12.46,12.47,1145100.0,9.8099,9.8178,9.7942,9.8021,1145100.0
2010-11-09 12:40:00,12.48,12.48,12.44,12.44,2043100.0,9.8099,9.8099,9.7785,9.7785,2043100.0
2010-11-09 12:45:00,12.45,12.47,12.44,12.46,1297400.0,9.7864,9.8021,9.7785,9.7942,1297400.0
2010-11-09 12:50:00,12.46,12.48,12.44,12.45,1736600.0,9.7942,9.8099,9.7785,9.7864,1736600.0
2010-11-09 12:55:00,12.46,12.48,12.44,12.45,1175800.0,9.7942,9.8099,9.7785,9.7864,1175800.0
2010-11-09 13:00:00,12.46,12.51,12.45,12.48,1299200.0,9.7942,9.8335,9.7864,9.8099,1299200.0
2010-11-09 13:05:00,12.49,12.51,12.48,12.5,949500.0,9.8178,9.8335,9.8099,9.8257,949500.0
2010-11-09 13:10:00,12.5,12.51,12.48,12.51,938700.0,9.8257,9.8335,9.8099,9.8335,938700.0
2010-11-09 13:15:00,12.5,12.51,12.47,12.47,1161600.0,9.8257,9.8335,9.8021,9.8021,1161600.0
2010-11-09 13:20:00,12.47,12.48,12.44,12.46,1242700.0,9.8021,9.8099,9.7785,9.7942,1242700.0
2010-11-09 13:25:00,12.45,12.46,12.43,12.44,1382300.0,9.7864,9.7942,9.7706,9.7785,1382300.0
2010-11-09 13:30:00,12.44,12.47,12.43,12.44,1515000.0,9.7785,9.8021,9.7706,9.7785,1515000.0
2010-11-09 13:35:00,12.44,12.45,12.41,12.41,1523600.0,9.7785,9.7864,9.7549,9.7549,1523600.0
2010-11-09 13:40:00,12.41,12.42,12.4,12.4,1971100.0,9.7549,9.7628,9.7471,9.7471,1971100.0
2010-11-09 13:45:00,12.4,12.41,12.34,12.39,5031200.0,9.7471,9.7549,9.6999,9.7392,5031200.0
2010-11-09 13:50:00,12.38,12.41,12.37,12.39,1886100.0,9.7313,9.7549,9.7235,9.7392,1886100.0
2010-11-09 13:55:00,12.39,12.41,12.37,12.37,1718200.0,9.7392,9.7549,9.7235,9.7235,1718200.0
2010-11-09 14:00:00,12.37,12.41,12.37,12.39,1819100.0,9.7235,9.7549,9.7235,9.7392,1819100.0
2010-11-09 14:05:00,12.39,12.42,12.39,12.4,827900.0,9.7392,9.7628,9.7392,9.7471,827900.0
2010-11-09 14:10:00,12.41,12.41,12.38,12.4,1157900.0,9.7549,9.7549,9.7313,9.7471,1157900.0
2010-11-09 14:15:00,12.39,12.41,12.37,12.37,1325700.0,9.7392,9.7549,9.7235,9.7235,1325700.0
2010-11-09 14:20:00,12.38,12.38,12.37,12.38,998600.0,9.7313,9.7313,9.7235,9.7313,998600.0
2010-11-09 14:25:00,12.38,12.38,12.33,12.34,3313700.0,9.7313,9.7313,9.692,9.6999,3313700.0
2010-11-09 14:30:00,12.35,12.37,12.34,12.35,1139600.0,9.7077,9.7235,9.6999,9.7077,1139600.0
2010-11-09 14:35:00,12.36,12.4,12.35,12.38,1730300.0,9.7156,9.7471,9.7077,9.7313,1730300.0
2010-11-09 14:40:00,12.39,12.4,12.37,12.39,1022400.0,9.7392,9.7471,9.7235,9.7392,1022400.0
2010-11-09 14:45:00,12.39,12.39,12.36,12.36,1463100.0,9.7392,9.7392,9.7156,9.7156,1463100.0
2010-11-09 14:50:00,12.37,12.39,12.35,12.36,1607600.0,9.7235,9.7392,9.7077,9.7156,1607600.0
2010-11-09 14:55:00,12.35,12.39,12.35,12.39,1527100.0,9.7077,9.7392,9.7077,9.7392,1527100.0
2010-11-09 15:00:00,12.39,12.39,12.33,12.35,2568400.0,9.7392,9.7392,9.692,9.7077,2568400.0
2010-11-09 15:05:00,12.35,12.35,12.31,12.32,2340900.0,9.7077,9.7077,9.6763,9.6842,2340900.0
2010-11-09 15:10:00,12.31,12.32,12.27,12.28,6393600.0,9.6763,9.6842,9.6449,9.6527,6393600.0
2010-11-09 15:15:00,12.29,12.32,12.28,12.3,2375200.0,9.6606,9.6842,9.6527,9.6684,2375200.0
2010-11-09 15:20:00,12.3,12.32,12.28,12.3,2541800.0,9.6684,9.6842,9.6527,9.6684,2541800.0
2010-11-09 15:25:00,12.3,12.32,12.29,12.31,2342000.0,9.6684,9.6842,9.6606,9.6763,2342000.0
2010-11-09 15:30:00,12.31,12.34,12.3,12.34,1697200.0,9.6763,9.6999,9.6684,9.6999,1697200.0
2010-11-09 15:35:00,12.34,12.34,12.27,12.27,2667800.0,9.6999,9.6999,9.6449,9.6449,2667800.0
2010-11-09 15:40:00,12.27,12.28,12.23,12.26,4804300.0,9.6449,9.6527,9.6134,9.637,4804300.0
2010-11-09 15:45:00,12.27,12.27,12.23,12.24,5264300.0,9.6449,9.6449,9.6134,9.6213,5264300.0
2010-11-09 15:50:00,12.24,12.28,12.23,12.27,3820600.0,9.6213,9.6527,9.6134,9.6449,3820600.0
2010-11-09 15:55:00,12.27,12.29,12.24,12.28,11292900.0,9.6449,9.6606,9.6213,9.6527,11292900.0
2010-11-10 09:30:00,12.35,12.42,12.31,12.32,7521300.0,9.7077,9.7628,9.6763,9.6842,7521300.0
2010-11-10 09:35:00,12.32,12.41,12.26,12.4,7842700.0,9.6842,9.7549,9.637,9.7471,7842700.0
2010-11-10 09:40:00,12.39,12.4,12.3,12.36,6396000.0,9.7392,9.7471,9.6684,9.7156,6396000.0
2010-11-10 09:45:00,12.36,12.39,12.34,12.35,3742700.0,9.7156,9.7392,9.6999,9.7077,3742700.0
2010-11-10 09:50:00,12.35,12.39,12.32,12.32,3300500.0,9.7077,9.7392,9.6842,9.6842,3300500.0
2010-11-10 09:55:00,12.32,12.34,12.28,12.32,4275300.0,9.6842,9.6999,9.6527,9.6842,4275300.0
2010-11-10 10:00:00,12.31,12.34,12.23,12.25,5205300.0,9.6763,9.6999,9.6134,9.6291,5205300.0
2010-11-10 10:05:00,12.24,12.25,12.2,12.25,4486700.0,9.6213,9.6291,9.5898,9.6291,4486700.0
2010-11-10 10:10:00,12.24,12.26,12.2,12.25,3042400.0,9.6213,9.637,9.5898,9.6291,3042400.0
2010-11-10 10:15:00,12.26,12.29,12.24,12.25,2691900.0,9.637,9.6606,9.6213,9.6291,2691900.0
2010-11-10 10:20:00,12.25,12.27,12.21,12.26,2947600.0,9.6291,9.6449,9.5977,9.637,2947600.0
2010-11-10 10:25:00,12.26,12.28,12.24,12.24,2351500.0,9.637,9.6527,9.6213,9.6213,2351500.0
2010-11-10 10:30:00,12.24,12.31,12.24,12.3,3046400.0,9.6213,9.6763,9.6213,9.6684,3046400.0
2010-11-10 10:35:00,12.3,12.34,12.28,12.33,2634400.0,9.6684,9.6999,9.6527,9.692,2634400.0
2010-11-10 10:40:00,12.34,12.34,12.31,12.33,2778700.0,9.6999,9.6999,9.6763,9.692,2778700.0
2010-11-10 10:45:00,12.33,12.33,12.3,12.3,1350800.0,9.692,9.692,9.6684,9.6684,1350800.0
2010-11-10 10:50:00,12.3,12.35,12.29,12.33,2077400.0,9.6684,9.7077,9.6606,9.692,2077400.0
2010-11-10 10:55:00,12.33,12.36,12.33,12.35,2747800.0,9.692,9.7156,9.692,9.7077,2747800.0
2010-11-10 11:00:00,12.35,12.37,12.35,12.36,1631100.0,9.7077,9.7235,9.7077,9.7156,1631100.0
2010-11-10 11:05:00,12.37,12.37,12.34,12.35,1429200.0,9.7235,9.7235,9.6999,9.7077,1429200.0
2010-11-10 11:10:00,12.35,12.36,12.33,12.35,1557200.0,9.7077,9.7156,9.692,9.7077,1557200.0
2010-11-10 11:15:00,12.35,12.36,12.33,12.36,1715800.0,9.7077,9.7156,9.692,9.7156,1715800.0
2010-11-10 11:20:00,12.36,12.37,12.35,12.36,1162100.0,9.7156,9.7235,9.7077,9.7156,1162100.0
2010-11-10 11:25:00,12.35,12.38,12.35,12.37,1448200.0,9.7077,9.7313,9.7077,9.7235,1448200.0
2010-11-10 11:30:00,12.38,12.39,12.36,12.37,2123600.0,9.7313,9.7392,9.7156,9.7235,2123600.0
2010-11-10 11:35:00,12.36,12.39,12.36,12.39,1266700.0,9.7156,9.7392,9.7156,9.7392,1266700.0
2010-11-10 11:40:00,12.39,12.39,12.36,12.38,1800300.0,9.7392,9.7392,9.7156,9.7313,1800300.0
2010-11-10 11:45:00,12.37,12.39,12.37,12.39,930000.0,9.7235,9.7392,9.7235,9.7392,930000.0
2010-11-10 11:50:00,12.39,12.39,12.37,12.38,1043100.0,9.7392,9.7392,9.7235,9.7313,1043100.0
2010-11-10 11:55:00,12.37,12.41,12.37,12.41,2593000.0,9.7235,9.7549,9.7235,9.7549,2593000.0
2010-11-10 12:00:00,12.41,12.41,12.39,12.4,1708400.0,9.7549,9.7549,9.7392,9.7471,1708400.0
2010-11-10 12:05:00,12.4,12.4,12.36,12.36,1388900.0,9.7471,9.7471,9.7156,9.7156,1388900.0
2010-11-10 12:10:00,12.37,12.4,12.36,12.4,956200.0,9.7235,9.7471,9.7156,9.7471,956200.0
2010-11-10 12:15:00,12.39,12.41,12.38,12.4,1176400.0,9.7392,9.7549,9.7313,9.7471,1176400.0
2010-11-10 12:20:00,12.4,12.43,12.39,12.42,2209800.0,9.7471,9.7706,9.7392,9.7628,2209800.0
2010-11-10 12:25:00,12.41,12.44,12.41,12.44,1489800.0,9.7549,9.7785,9.7549,9.7785,1489800.0
2010-11-10 12:30:00,12.44,12.47,12.43,12.47,2095500.0,9.7785,9.8021,9.7706,9.8021,2095500.0
2010-11-10 12:35:00,12.47,12.47,12.45,12.47,2394000.0,9.8021,9.8021,9.7864,9.8021,2394000.0
2010-11-10 12:40:00,12.47,12.47,12.44,12.45,1092800.0,9.8021,9.8021,9.7785,9.7864,1092800.0
2010-11-10 12:45:00,12.45,12.48,12.45,12.46,2398300.0,9.7864,9.8099,9.7864,9.7942,2398300.0
2010-11-10 12:50:00,12.47,12.47,12.44,12.46,933000.0,9.8021,9.8021,9.7785,9.7942,933000.0
2010-11-10 12:55:00,12.46,12.46,12.44,12.46,782400.0,9.7942,9.7942,9.7785,9.7942,782400.0
2010-11-10 13:00:00,12.45,12.46,12.39,12.43,2944600.0,9.7864,9.7942,9.7392,9.7706,2944600.0
2010-11-10 13:05:00,12.43,12.45,12.4,12.43,1857600.0,9.7706,9.7864,9.7471,9.7706,1857600.0
2010-11-10 13:10:00,12.44,12.45,12.41,12.43,949700.0,9.7785,9.7864,9.7549,9.7706,949700.0
2010-11-10 13:15:00,12.44,12.47,12.41,12.46,2361500.0,9.7785,9.8021,9.7549,9.7942,2361500.0
2010-11-10 13:20:00,12.45,12.48,12.45,12.46,1871500.0,9.7864,9.8099,9.7864,9.7942,1871500.0
2010-11-10 13:25:00,12.46,12.48,12.46,12.47,1465600.0,9.7942,9.8099,9.7942,9.8021,1465600.0
2010-11-10 13:30:00,12.47,12.49,12.45,12.47,2517300.0,9.8021,9.8178,9.7864,9.8021,2517300.0
2010-11-10 13:35:00,12.47,12.49,12.47,12.48,1306700.0,9.8021,9.8178,9.8021,9.8099,1306700.0
2010-11-10 13:40:00,12.47,12.49,12.46,12.48,1802300.0,9.8021,9.8178,9.7942,9.8099,1802300.0
2010-11-10 13:45:00,12.48,12.49,12.47,12.49,679200.0,9.8099,9.8178,9.8021,9.8178,679200.0
2010-11-10 13:50:00,12.48,12.49,12.48,12.49,792800.0,9.8099,9.8178,9.8099,9.8178,792800.0
2010-11-10 13:55:00,12.48,12.5,12.48,12.48,1499400.0,9.8099,9.8257,9.8099,9.8099,1499400.0
2010-11-10 14:00:00,12.48,12.54,12.48,12.53,4316300.0,9.8099,9.8571,9.8099,9.8492,4316300.0
2010-11-10 14:05:00,12.53,12.57,12.52,12.55,3956800.0,9.8492,9.8807,9.8414,9.865,3956800.0
2010-11-10 14:10:00,12.56,12.56,12.52,12.52,1855900.0,9.8728,9.8728,9.8414,9.8414,1855900.0
2010-11-10 14:15:00,12.53,12.53,12.49,12.52,1785800.0,9.8492,9.8492,9.8178,9.8414,1785800.0
2010-11-10 14:20:00,12.52,12.53,12.49,12.51,1629100.0,9.8414,9.8492,9.8178,9.8335,1629100.0
2010-11-10 14:25:00,12.52,12.55,12.51,12.55,1524100.0,9.8414,9.865,9.8335,9.865,1524100.0
2010-11-10 14:30:00,12.55,12.55,12.5,12.53,1302300.0,9.865,9.865,9.8257,9.8492,1302300.0
2010-11-10 14:35:00,12.53,12.54,12.51,12.53,879000.0,9.8492,9.8571,9.8335,9.8492,879000.0
2010-11-10 14:40:00,12.52,12.55,12.51,12.54,1460300.0,9.8414,9.865,9.8335,9.8571,1460300.0
2010-11-10 14:45:00,12.53,12.55,12.5,12.51,1108300.0,9.8492,9.865,9.8257,9.8335,1108300.0
2010-11-10 14:50:00,12.52,12.54,12.51,12.53,1003800.0,9.8414,9.8571,9.8335,9.8492,1003800.0
2010-11-10 14:55:00,12.53,12.55,12.52,12.53,1436900.0,9.8492,9.865,9.8414,9.8492,1436900.0
2010-11-10 15:00:00,12.53,12.55,12.51,12.52,2053400.0,9.8492,9.865,9.8335,9.8414,2053400.0
2010-11-10 15:05:00,12.52,12.54,12.49,12.51,1791200.0,9.8414,9.8571,9.8178,9.8335,1791200.0
2010-11-10 15:10:00,12.52,12.54,12.5,12.53,1555200.0,9.8414,9.8571,9.8257,9.8492,1555200.0
2010-11-10 15:15:00,12.54,12.54,12.48,12.51,2248200.0,9.8571,9.8571,9.8099,9.8335,2248200.0
2010-11-10 15:20:00,12.51,12.52,12.49,12.51,1405300.0,9.8335,9.8414,9.8178,9.8335,1405300.0
2010-11-10 15:25:00,12.52,12.52,12.5,12.5,1816600.0,9.8414,9.8414,9.8257,9.8257,1816600.0
2010-11-10 15:30:00,12.51,12.53,12.5,12.51,2119600.0,9.8335,9.8492,9.8257,9.8335,2119600.0
2010-11-10 15:35:00,12.51,12.51,12.46,12.49,3086400.0,9.8335,9.8335,9.7942,9.8178,3086400.0
2010-11-10 15:40:00,12.49,12.5,12.46,12.49,1878300.0,9.8178,9.8257,9.7942,9.8178,1878300.0
2010-11-10 15:45:00,12.48,12.51,12.47,12.51,2222400.0,9.8099,9.8335,9.8021,9.8335,2222400.0
2010-11-10 15:50:00,12.51,12.53,12.5,12.53,3284100.0,9.8335,9.8492,9.8257,9.8492,3284100.0
2010-11-10 15:55:00,12.52,12.57,12.51,12.57,8208700.0,9.8414,9.8807,9.8335,9.8807,8208700.0
2010-11-11 09:30:00,12.5,12.56,12.45,12.45,5782500.0,9.8257,9.8728,9.7864,9.7864,5782500.0
2010-11-11 09:35:00,12.46,12.46,12.4,12.41,4637300.0,9.7942,9.7942,9.7471,9.7549,4637300.0
2010-11-11 09:40:00,12.41,12.44,12.35,12.37,4539300.0,9.7549,9.7785,9.7077,9.7235,4539300.0
2010-11-11 09:45:00,12.36,12.42,12.35,12.39,3445200.0,9.7156,9.7628,9.7077,9.7392,3445200.0
2010-11-11 09:50:00,12.39,12.43,12.38,12.43,2723400.0,9.7392,9.7706,9.7313,9.7706,2723400.0
2010-11-11 09:55:00,12.43,12.43,12.4,12.41,2130000.0,9.7706,9.7706,9.7471,9.7549,2130000.0
2010-11-11 10:00:00,12.41,12.42,12.38,12.39,2849700.0,9.7549,9.7628,9.7313,9.7392,2849700.0
2010-11-11 10:05:00,12.38,12.42,12.36,12.42,2722400.0,9.7313,9.7628,9.7156,9.7628,2722400.0
2010-11-11 10:10:00,12.41,12.42,12.39,12.41,2182500.0,9.7549,9.7628,9.7392,9.7549,2182500.0
2010-11-11 10:15:00,12.41,12.44,12.39,12.44,2282100.0,9.7549,9.7785,9.7392,9.7785,2282100.0
2010-11-11 10:20:00,12.44,12.44,12.37,12.38,2735800.0,9.7785,9.7785,9.7235,9.7313,2735800.0
2010-11-11 10:25:00,12.38,12.4,12.37,12.4,2869800.0,9.7313,9.7471,9.7235,9.7471,2869800.0
2010-11-11 10:30:00,12.39,12.41,12.38,12.4,1925300.0,9.7392,9.7549,9.7313,9.7471,1925300.0
2010-11-11 10:35:00,12.4,12.4,12.35,12.37,2745700.0,9.7471,9.7471,9.7077,9.7235,2745700.0
2010-11-11 10:40:00,12.37,12.38,12.34,12.35,2048100.0,9.7235,9.7313,9.6999,9.7077,2048100.0
2010-11-11 10:45:00,12.35,12.37,12.34,12.36,1015000.0,9.7077,9.7235,9.6999,9.7156,1015000.0
2010-11-11 10:50:00,12.36,12.36,12.32,12.35,2071000.0,9.7156,9.7156,9.6842,9.7077,2071000.0
2010-11-11 10:55:00,12.36,12.39,12.35,12.38,1645000.0,9.7156,9.7392,9.7077,9.7313,1645000.0
2010-11-11 11:00:00,12.37,12.39,12.34,12.35,1458000.0,9.7235,9.7392,9.6999,9.7077,1458000.0
2010-11-11 11:05:00,12.34,12.36,12.31,12.32,2725100.0,9.6999,9.7156,9.6763,9.6842,2725100.0
2010-11-11 11:10:00,12.33,12.34,12.32,12.34,2060300.0,9.692,9.6999,9.6842,9.6999,2060300.0
2010-11-11 11:15:00,12.34,12.37,12.33,12.37,982600.0,9.6999,9.7235,9.692,9.7235,982600.0
2010-11-11 11:20:00,12.37,12.37,12.32,12.33,1675700.0,9.7235,9.7235,9.6842,9.692,1675700.0
2010-11-11 11:25:00,12.32,12.36,12.32,12.34,2153000.0,9.6842,9.7156,9.6842,9.6999,2153000.0
2010-11-11 11:30:00,12.34,12.36,12.33,12.34,1177500.0,9.6999,9.7156,9.692,9.6999,1177500.0
2010-11-11 11:35:00,12.33,12.35,12.32,12.33,1393000.0,9.692,9.7077,9.6842,9.692,1393000.0
2010-11-11 11:40:00,12.34,12.34,12.32,12.32,1114000.0,9.6999,9.6999,9.6842,9.6842,1114000.0
2010-11-11 11:45:00,12.33,12.34,12.32,12.33,596800.0,9.692,9.6999,9.6842,9.692,596800.0
2010-11-11 11:50:00,12.34,12.36,12.33,12.35,655500.0,9.6999,9.7156,9.692,9.7077,655500.0
2010-11-11 11:55:00,12.35,12.36,12.34,12.35,889900.0,9.7077,9.7156,9.6999,9.7077,889900.0
2010-11-11 12:00:00,12.35,12.35,12.33,12.34,865600.0,9.7077,9.7077,9.692,9.6999,865600.0
2010-11-11 12:05:00,12.35,12.38,12.34,12.36,1398000.0,9.7077,9.7313,9.6999,9.7156,1398000.0
2010-11-11 12:10:00,12.35,12.39,12.35,12.39,1372400.0,9.7077,9.7392,9.7077,9.7392,1372400.0
2010-11-11 12:15:00,12.39,12.42,12.38,12.4,1745300.0,9.7392,9.7628,9.7313,9.7471,1745300.0
2010-11-11 12:20:00,12.4,12.41,12.4,12.41,501900.0,9.7471,9.7549,9.7471,9.7549,501900.0
2010-11-11 12:25:00,12.4,12.41,12.38,12.4,1534200.0,9.7471,9.7549,9.7313,9.7471,1534200.0
2010-11-11 12:30:00,12.4,12.41,12.38,12.39,1034400.0,9.7471,9.7549,9.7313,9.7392,1034400.0
2010-11-11 12:35:00,12.39,12.39,12.37,12.38,781200.0,9.7392,9.7392,9.7235,9.7313,781200.0
2010-11-11 12:40:00,12.38,12.39,12.37,12.39,378400.0,9.7313,9.7392,9.7235,9.7392,378400.0
2010-11-11 12:45:00,12.39,12.39,12.35,12.36,1311100.0,9.7392,9.7392,9.7077,9.7156,1311100.0
2010-11-11 12:50:00,12.36,12.36,12.34,12.35,1162300.0,9.7156,9.7156,9.6999,9.7077,1162300.0
2010-11-11 12:55:00,12.35,12.35,12.34,12.34,466900.0,9.7077,9.7077,9.6999,9.6999,466900.0
2010-11-11 13:00:00,12.35,12.35,12.33,12.34,964700.0,9.7077,9.7077,9.692,9.6999,964700.0
2010-11-11 13:05:00,12.34,12.37,12.33,12.34,981700.0,9.6999,9.7235,9.692,9.6999,981700.0
2010-11-11 13:10:00,12.35,12.37,12.34,12.37,726100.0,9.7077,9.7235,9.6999,9.7235,726100.0
2010-11-11 13:15:00,12.37,12.37,12.36,12.37,261300.0,9.7235,9.7235,9.7156,9.7235,261300.0
2010-11-11 13:20:00,12.37,12.38,12.36,12.38,438400.0,9.7235,9.7313,9.7156,9.7313,438400.0
2010-11-11 13:25:00,12.37,12.38,12.36,12.37,527900.0,9.7235,9.7313,9.7156,9.7235,527900.0
2010-11-11 13:30:00,12.36,12.38,12.36,12.38,429200.0,9.7156,9.7313,9.7156,9.7313,429200.0
2010-11-11 13:35:00,12.38,12.39,12.37,12.38,420000.0,9.7313,9.7392,9.7235,9.7313,420000.0
2010-11-11 13:40:00,12.38,12.4,12.38,12.39,716000.0,9.7313,9.7471,9.7313,9.7392,716000.0
2010-11-11 13:45:00,12.39,12.42,12.38,12.41,1358200.0,9.7392,9.7628,9.7313,9.7549,1358200.0
2010-11-11 13:50:00,12.41,12.44,12.41,12.43,1942600.0,9.7549,9.7785,9.7549,9.7706,1942600.0
2010-11-11 13:55:00,12.42,12.44,12.42,12.42,690600.0,9.7628,9.7785,9.7628,9.7628,690600.0
2010-11-11 14:00:00,12.43,12.43,12.4,12.41,853800.0,9.7706,9.7706,9.7471,9.7549,853800.0
2010-11-11 14:05:00,12.41,12.43,12.4,12.4,955000.0,9.7549,9.7706,9.7471,9.7471,955000.0
2010-11-11 14:10:00,12.4,12.42,12.39,12.41,1616400.0,9.7471,9.7628,9.7392,9.7549,1616400.0
2010-11-11 14:15:00,12.42,12.43,12.41,12.43,472000.0,9.7628,9.7706,9.7549,9.7706,472000.0
2010-11-11 14:20:00,12.42,12.44,12.39,12.39,1772300.0,9.7628,9.7785,9.7392,9.7392,1772300.0
2010-11-11 14:25:00,12.4,12.41,12.39,12.4,595100.0,9.7471,9.7549,9.7392,9.7471,595100.0
2010-11-11 14:30:00,12.41,12.42,12.4,12.41,702900.0,9.7549,9.7628,9.7471,9.7549,702900.0
2010-11-11 14:35:00,12.4,12.42,12.4,12.4,1143600.0,9.7471,9.7628,9.7471,9.7471,1143600.0
2010-11-11 14:40:00,12.4,12.42,12.39,12.39,637600.0,9.7471,9.7628,9.7392,9.7392,637600.0
2010-11-11 14:45:00,12.4,12.41,12.39,12.39,561300.0,9.7471,9.7549,9.7392,9.7392,561300.0
2010-11-11 14:50:00,12.4,12.4,12.37,12.38,1191600.0,9.7471,9.7471,9.7235,9.7313,1191600.0
2010-11-11 14:55:00,12.38,12.4,12.37,12.38,933400.0,9.7313,9.7471,9.7235,9.7313,933400.0
2010-11-11 15:00:00,12.38,12.39,12.36,12.39,1469200.0,9.7313,9.7392,9.7156,9.7392,1469200.0
2010-11-11 15:05:00,12.39,12.42,12.38,12.41,1359700.0,9.7392,9.7628,9.7313,9.7549,1359700.0
2010-11-11 15:10:00,12.4,12.43,12.4,12.41,1493500.0,9.7471,9.7706,9.7471,9.7549,1493500.0
2010-11-11 15:15:00,12.42,12.42,12.4,12.41,587400.0,9.7628,9.7628,9.7471,9.7549,587400.0
2010-11-11 15:20:00,12.41,12.41,12.38,12.38,1137900.0,9.7549,9.7549,9.7313,9.7313,1137900.0
2010-11-11 15:25:00,12.38,12.41,12.38,12.41,1125600.0,9.7313,9.7549,9.7313,9.7549,1125600.0
2010-11-11 15:30:00,12.4,12.41,12.36,12.36,1530800.0,9.7471,9.7549,9.7156,9.7156,1530800.0
2010-11-11 15:35:00,12.36,12.38,12.36,12.38,1719000.0,9.7156,9.7313,9.7156,9.7313,1719000.0
2010-11-11 15:40:00,12.38,12.38,12.36,12.38,1914500.0,9.7313,9.7313,9.7156,9.7313,1914500.0
2010-11-11 15:45:00,12.38,12.4,12.37,12.38,1754800.0,9.7313,9.7471,9.7235,9.7313,1754800.0
2010-11-11 15:50:00,12.39,12.39,12.36,12.36,1322300.0,9.7392,9.7392,9.7156,9.7156,1322300.0
2010-11-11 15:55:00,12.36,12.39,12.35,12.39,5980100.0,9.7156,9.7392,9.7077,9.7392,5980100.0
2010-11-12 09:30:00,12.28,12.3,12.22,12.28,5906100.0,9.6527,9.6684,9.6056,9.6527,5906100.0
2010-11-12 09:35:00,12.28,12.31,12.26,12.3,4994900.0,9.6527,9.6763,9.637,9.6684,4994900.0
2010-11-12 09:40:00,12.3,12.33,12.28,12.31,3213500.0,9.6684,9.692,9.6527,9.6763,3213500.0
2010-11-12 09:45:00,12.32,12.33,12.27,12.28,2545100.0,9.6842,9.692,9.6449,9.6527,2545100.0
2010-11-12 09:50:00,12.28,12.32,12.27,12.31,2876400.0,9.6527,9.6842,9.6449,9.6763,2876400.0
2010-11-12 09:55:00,12.3,12.32,12.28,12.3,1910100.0,9.6684,9.6842,9.6527,9.6684,1910100.0
2010-11-12 10:00:00,12.3,12.3,12.27,12.28,2027100.0,9.6684,9.6684,9.6449,9.6527,2027100.0
2010-11-12 10:05:00,12.27,12.29,12.26,12.28,2609100.0,9.6449,9.6606,9.637,9.6527,2609100.0
2010-11-12 10:10:00,12.29,12.33,12.28,12.29,3055200.0,9.6606,9.692,9.6527,9.6606,3055200.0
2010-11-12 10:15:00,12.28,12.33,12.28,12.3,2516200.0,9.6527,9.692,9.6527,9.6684,2516200.0
2010-11-12 10:20:00,12.29,12.3,12.26,12.27,2072800.0,9.6606,9.6684,9.637,9.6449,2072800.0
2010-11-12 10:25:00,12.28,12.28,12.25,12.25,2275400.0,9.6527,9.6527,9.6291,9.6291,2275400.0
2010-11-12 10:30:00,12.26,12.27,12.23,12.24,3440000.0,9.637,9.6449,9.6134,9.6213,3440000.0
2010-11-12 10:35:00,12.24,12.25,12.2,12.23,3675600.0,9.6213,9.6291,9.5898,9.6134,3675600.0
2010-11-12 10:40:00,12.23,12.25,12.22,12.25,3064900.0,9.6134,9.6291,9.6056,9.6291,3064900.0
2010-11-12 10:45:00,12.24,12.26,12.22,12.23,1833200.0,9.6213,9.637,9.6056,9.6134,1833200.0
2010-11-12 10:50:00,12.24,12.24,12.18,12.18,3099900.0,9.6213,9.6213,9.5741,9.5741,3099900.0
2010-11-12 10:55:00,12.18,12.22,12.18,12.2,2670800.0,9.5741,9.6056,9.5741,9.5898,2670800.0
2010-11-12 11:00:00,12.2,12.2,12.18,12.2,2601900.0,9.5898,9.5898,9.5741,9.5898,2601900.0
2010-11-12 11:05:00,12.19,12.2,12.14,12.16,4362700.0,9.582,9.5898,9.5427,9.5584,4362700.0
2010-11-12 11:10:00,12.15,12.17,12.15,12.16,1542800.0,9.5505,9.5663,9.5505,9.5584,1542800.0
2010-11-12 11:15:00,12.15,12.17,12.14,12.15,1799300.0,9.5505,9.5663,9.5427,9.5505,1799300.0
2010-11-12 11:20:00,12.15,12.17,12.15,12.17,1301100.0,9.5505,9.5663,9.5505,9.5663,1301100.0
2010-11-12 11:25:00,12.17,12.19,12.16,12.19,1108600.0,9.5663,9.582,9.5584,9.582,1108600.0
2010-11-12 11:30:00,12.19,12.19,12.16,12.19,1206000.0,9.582,9.582,9.5584,9.582,1206000.0
2010-11-12 11:35:00,12.18,12.2,12.17,12.19,1040500.0,9.5741,9.5898,9.5663,9.582,1040500.0
2010-11-12 11:40:00,12.2,12.22,12.19,12.22,628100.0,9.5898,9.6056,9.582,9.6056,628100.0
2010-11-12 11:45:00,12.22,12.22,12.18,12.19,1630600.0,9.6056,9.6056,9.5741,9.582,1630600.0
2010-11-12 11:50:00,12.19,12.19,12.15,12.18,1985800.0,9.582,9.582,9.5505,9.5741,1985800.0
2010-11-12 11:55:00,12.18,12.19,12.16,12.19,951000.0,9.5741,9.582,9.5584,9.582,951000.0
2010-11-12 12:00:00,12.19,12.19,12.15,12.19,1375300.0,9.582,9.582,9.5505,9.582,1375300.0
2010-11-12 12:05:00,12.18,12.2,12.17,12.18,1117800.0,9.5741,9.5898,9.5663,9.5741,1117800.0
2010-11-12 12:10:00,12.18,12.19,12.16,12.17,1040000.0,9.5741,9.582,9.5584,9.5663,1040000.0
2010-11-12 12:15:00,12.17,12.17,12.15,12.16,978800.0,9.5663,9.5663,9.5505,9.5584,978800.0
2010-11-12 12:20:00,12.17,12.17,12.1,12.11,2616400.0,9.5663,9.5663,9.5112,9.5191,2616400.0
2010-11-12 12:25:00,12.11,12.14,12.11,12.11,1177500.0,9.5191,9.5427,9.5191,9.5191,1177500.0
2010-11-12 12:30:00,12.11,12.14,12.07,12.07,3343100.0,9.5191,9.5427,9.4877,9.4877,3343100.0
2010-11-12 12:35:00,12.07,12.1,12.05,12.07,3650900.0,9.4877,9.5112,9.4719,9.4877,3650900.0
2010-11-12 12:40:00,12.06,12.11,12.06,12.09,1596700.0,9.4798,9.5191,9.4798,9.5034,1596700.0
2010-11-12 12:45:00,12.1,12.1,12.05,12.05,1502300.0,9.5112,9.5112,9.4719,9.4719,1502300.0
2010-11-12 12:50:00,12.06,12.07,12.03,12.05,2369700.0,9.4798,9.4877,9.4562,9.4719,2369700.0
2010-11-12 12:55:00,12.06,12.08,12.04,12.07,1889900.0,9.4798,9.4955,9.4641,9.4877,1889900.0
2010-11-12 13:00:00,12.07,12.07,12.03,12.04,1980900.0,9.4877,9.4877,9.4562,9.4641,1980900.0
2010-11-12 13:05:00,12.05,12.07,12.04,12.06,1274600.0,9.4719,9.4877,9.4641,9.4798,1274600.0
2010-11-12 13:10:00,12.05,12.08,12.05,12.08,865300.0,9.4719,9.4955,9.4719,9.4955,865300.0
2010-11-12 13:15:00,12.07,12.1,12.06,12.07,1392200.0,9.4877,9.5112,9.4798,9.4877,1392200.0
2010-11-12 13:20:00,12.07,12.09,12.06,12.08,1171100.0,9.4877,9.5034,9.4798,9.4955,1171100.0
2010-11-12 13:25:00,12.09,12.15,12.05,12.13,1969400.0,9.5034,9.5505,9.4719,9.5348,1969400.0
2010-11-12 13:30:00,12.12,12.16,12.1,12.15,1971400.0,9.527,9.5584,9.5112,9.5505,1971400.0
2010-11-12 13:35:00,12.15,12.16,12.12,12.13,1423700.0,9.5505,9.5584,9.527,9.5348,1423700.0
2010-11-12 13:40:00,12.13,12.14,12.11,12.14,1026000.0,9.5348,9.5427,9.5191,9.5427,1026000.0
2010-11-12 13:45:00,12.14,12.14,12.11,12.14,773900.0,9.5427,9.5427,9.5191,9.5427,773900.0
2010-11-12 13:50:00,12.13,12.14,12.12,12.12,1547600.0,9.5348,9.5427,9.527,9.527,1547600.0
2010-11-12 13:55:00,12.12,12.13,12.09,12.1,738700.0,9.527,9.5348,9.5034,9.5112,738700.0
2010-11-12 14:00:00,12.1,12.1,12.07,12.1,1506800.0,9.5112,9.5112,9.4877,9.5112,1506800.0
2010-11-12 14:05:00,12.1,12.11,12.06,12.08,1077200.0,9.5112,9.5191,9.4798,9.4955,1077200.0
2010-11-12 14:10:00,12.08,12.11,12.07,12.1,1099400.0,9.4955,9.5191,9.4877,9.5112,1099400.0
2010-11-12 14:15:00,12.1,12.13,12.09,12.11,1629500.0,9.5112,9.5348,9.5034,9.5191,1629500.0
2010-11-12 14:20:00,12.1,12.13,12.1,12.11,942200.0,9.5112,9.5348,9.5112,9.5191,942200.0
2010-11-12 14:25:00,12.11,12.12,12.08,12.1,1446900.0,9.5191,9.527,9.4955,9.5112,1446900.0
2010-11-12 14:30:00,12.1,12.11,12.08,12.11,1218200.0,9.5112,9.5191,9.4955,9.5191,1218200.0
2010-11-12 14:35:00,12.1,12.13,12.09,12.13,810600.0,9.5112,9.5348,9.5034,9.5348,810600.0
2010-11-12 14:40:00,12.13,12.13,12.09,12.1,963000.0,9.5348,9.5348,9.5034,9.5112,963000.0
2010-11-12 14:45:00,12.09,12.14,12.09,12.14,1104400.0,9.5034,9.5427,9.5034,9.5427,1104400.0
2010-11-12 14:50:00,12.14,12.15,12.12,12.14,1788300.0,9.5427,9.5505,9.527,9.5427,1788300.0
2010-11-12 14:55:00,12.14,12.15,12.11,12.11,1170000.0,9.5427,9.5505,9.5191,9.5191,1170000.0
2010-11-12 15:00:00,12.12,12.14,12.1,12.13,1168700.0,9.527,9.5427,9.5112,9.5348,1168700.0
2010-11-12 15:05:00,12.13,12.15,12.12,12.14,1828000.0,9.5348,9.5505,9.527,9.5427,1828000.0
2010-11-12 15:10:00,12.14,12.15,12.11,12.12,1439400.0,9.5427,9.5505,9.5191,9.527,1439400.0
2010-11-12 15:15:00,12.11,12.14,12.11,12.14,998700.0,9.5191,9.5427,9.5191,9.5427,998700.0
2010-11-12 15:20:00,12.13,12.15,12.1,12.11,2051700.0,9.5348,9.5505,9.5112,9.5191,2051700.0
2010-11-12 15:25:00,12.12,12.12,12.06,12.09,2484100.0,9.527,9.527,9.4798,9.5034,2484100.0
2010-11-12 15:30:00,12.08,12.11,12.07,12.11,2016000.0,9.4955,9.5191,9.4877,9.5191,2016000.0
2010-11-12 15:35:00,12.1,12.14,12.1,12.11,4368500.0,9.5112,9.5427,9.5112,9.5191,4368500.0
2010-11-12 15:40:00,12.11,12.12,12.09,12.12,1620600.0,9.5191,9.527,9.5034,9.527,1620600.0
2010-11-12 15:45:00,12.11,12.15,12.11,12.14,1713300.0,9.5191,9.5505,9.5191,9.5427,1713300.0
2010-11-12 15:50:00,12.15,12.15,12.1,12.12,3419700.0,9.5505,9.5505,9.5112,9.527,3419700.0
2010-11-12 15:55:00,12.12,12.13,12.1,12.11,7253400.0,9.527,9.5348,9.5112,9.5191,7253400.0
2010-11-15 09:30:00,12.22,12.26,12.2,12.21,4897300.0,9.6056,9.637,9.5898,9.5977,4897300.0
2010-11-15 09:35:00,12.22,12.27,12.21,12.24,4310300.0,9.6056,9.6449,9.5977,9.6213,4310300.0
2010-11-15 09:40:00,12.23,12.29,12.23,12.27,3118900.0,9.6134,9.6606,9.6134,9.6449,3118900.0
2010-11-15 09:45:00,12.28,12.28,12.24,12.26,2283100.0,9.6527,9.6527,9.6213,9.637,2283100.0
2010-11-15 09:50:00,12.25,12.26,12.22,12.23,1352500.0,9.6291,9.637,9.6056,9.6134,1352500.0
2010-11-15 09:55:00,12.23,12.25,12.22,12.23,1560300.0,9.6134,9.6291,9.6056,9.6134,1560300.0
2010-11-15 10:00:00,12.23,12.26,12.21,12.21,2856600.0,9.6134,9.637,9.5977,9.5977,2856600.0
2010-11-15 10:05:00,12.22,12.23,12.2,12.22,2846600.0,9.6056,9.6134,9.5898,9.6056,2846600.0
2010-11-15 10:10:00,12.22,12.24,12.21,12.24,1506100.0,9.6056,9.6213,9.5977,9.6213,1506100.0
2010-11-15 10:15:00,12.23,12.25,12.21,12.21,1964800.0,9.6134,9.6291,9.5977,9.5977,1964800.0
2010-11-15 10:20:00,12.21,12.24,12.21,12.22,1186900.0,9.5977,9.6213,9.5977,9.6056,1186900.0
2010-11-15 10:25:00,12.23,12.24,12.21,12.23,2018200.0,9.6134,9.6213,9.5977,9.6134,2018200.0
2010-11-15 10:30:00,12.23,12.25,12.22,12.25,1122600.0,9.6134,9.6291,9.6056,9.6291,1122600.0
2010-11-15 10:35:00,12.24,12.27,12.23,12.27,1593500.0,9.6213,9.6449,9.6134,9.6449,1593500.0
2010-11-15 10:40:00,12.27,12.27,12.25,12.26,1185700.0,9.6449,9.6449,9.6291,9.637,1185700.0
2010-11-15 10:45:00,12.26,12.28,12.25,12.27,1685400.0,9.637,9.6527,9.6291,9.6449,1685400.0
2010-11-15 10:50:00,12.27,12.28,12.26,12.26,843400.0,9.6449,9.6527,9.637,9.637,843400.0
2010-11-15 10:55:00,12.26,12.27,12.26,12.27,699600.0,9.637,9.6449,9.637,9.6449,699600.0
2010-11-15 11:00:00,12.27,12.27,12.23,12.23,2093000.0,9.6449,9.6449,9.6134,9.6134,2093000.0
2010-11-15 11:05:00,12.23,12.25,12.22,12.25,1164600.0,9.6134,9.6291,9.6056,9.6291,1164600.0
2010-11-15 11:10:00,12.25,12.26,12.24,12.25,996100.0,9.6291,9.637,9.6213,9.6291,996100.0
2010-11-15 11:15:00,12.24,12.25,12.22,12.23,2025400.0,9.6213,9.6291,9.6056,9.6134,2025400.0
2010-11-15 11:20:00,12.24,12.24,12.2,12.21,1086500.0,9.6213,9.6213,9.5898,9.5977,1086500.0
2010-11-15 11:25:00,12.21,12.21,12.2,12.21,288400.0,9.5977,9.5977,9.5898,9.5977,288400.0
2010-11-15 11:30:00,12.2,12.23,12.2,12.23,1814300.0,9.5898,9.6134,9.5898,9.6134,1814300.0
2010-11-15 11:35:00,12.23,12.24,12.22,12.23,1383700.0,9.6134,9.6213,9.6056,9.6134,1383700.0
2010-11-15 11:40:00,12.23,12.24,12.21,12.24,1276500.0,9.6134,9.6213,9.5977,9.6213,1276500.0
2010-11-15 11:45:00,12.23,12.26,12.23,12.26,1017200.0,9.6134,9.637,9.6134,9.637,1017200.0
2010-11-15 11:50:00,12.26,12.27,12.24,12.26,1877000.0,9.637,9.6449,9.6213,9.637,1877000.0
2010-11-15 11:55:00,12.25,12.26,12.24,12.24,1178200.0,9.6291,9.637,9.6213,9.6213,1178200.0
2010-11-15 12:00:00,12.24,12.25,12.24,12.24,605500.0,9.6213,9.6291,9.6213,9.6213,605500.0
2010-11-15 12:05:00,12.24,12.25,12.23,12.23,579800.0,9.6213,9.6291,9.6134,9.6134,579800.0
2010-11-15 12:10:00,12.24,12.24,12.21,12.21,1711700.0,9.6213,9.6213,9.5977,9.5977,1711700.0
2010-11-15 12:15:00,12.22,12.22,12.2,12.21,1114300.0,9.6056,9.6056,9.5898,9.5977,1114300.0
2010-11-15 12:20:00,12.2,12.22,12.2,12.2,621800.0,9.5898,9.6056,9.5898,9.5898,621800.0
2010-11-15 12:25:00,12.2,12.22,12.2,12.22,572800.0,9.5898,9.6056,9.5898,9.6056,572800.0
2010-11-15 12:30:00,12.21,12.22,12.21,12.22,838500.0,9.5977,9.6056,9.5977,9.6056,838500.0
2010-11-15 12:35:00,12.21,12.22,12.21,12.22,426100.0,9.5977,9.6056,9.5977,9.6056,426100.0
2010-11-15 12:40:00,12.22,12.22,12.21,12.21,273600.0,9.6056,9.6056,9.5977,9.5977,273600.0
2010-11-15 12:45:00,12.21,12.22,12.2,12.22,752900.0,9.5977,9.6056,9.5898,9.6056,752900.0
2010-11-15 12:50:00,12.21,12.22,12.21,12.22,242500.0,9.5977,9.6056,9.5977,9.6056,242500.0
2010-11-15 12:55:00,12.22,12.22,12.21,12.22,690400.0,9.6056,9.6056,9.5977,9.6056,690400.0
2010-11-15 13:00:00,12.22,12.22,12.18,12.18,1441500.0,9.6056,9.6056,9.5741,9.5741,1441500.0
2010-11-15 13:05:00,12.18,12.19,12.18,12.19,827100.0,9.5741,9.582,9.5741,9.582,827100.0
2010-11-15 13:10:00,12.19,12.2,12.18,12.2,536900.0,9.582,9.5898,9.5741,9.5898,536900.0
2010-11-15 13:15:00,12.2,12.22,12.19,12.22,645300.0,9.5898,9.6056,9.582,9.6056,645300.0
2010-11-15 13:20:00,12.22,12.23,12.2,12.2,1167300.0,9.6056,9.6134,9.5898,9.5898,1167300.0
2010-11-15 13:25:00,12.2,12.22,12.19,12.2,1052600.0,9.5898,9.6056,9.582,9.5898,1052600.0
2010-11-15 13:30:00,12.19,12.21,12.19,12.21,418200.0,9.582,9.5977,9.582,9.5977,418200.0
2010-11-15 13:35:00,12.21,12.21,12.2,12.2,260900.0,9.5977,9.5977,9.5898,9.5898,260900.0
2010-11-15 13:40:00,12.21,12.21,12.2,12.21,277100.0,9.5977,9.5977,9.5898,9.5977,277100.0
2010-11-15 13:45:00,12.21,12.22,12.2,12.21,536400.0,9.5977,9.6056,9.5898,9.5977,536400.0
2010-11-15 13:50:00,12.22,12.23,12.2,12.21,1133900.0,9.6056,9.6134,9.5898,9.5977,1133900.0
2010-11-15 13:55:00,12.22,12.23,12.2,12.2,919000.0,9.6056,9.6134,9.5898,9.5898,919000.0
2010-11-15 14:00:00,12.2,12.22,12.2,12.2,402200.0,9.5898,9.6056,9.5898,9.5898,402200.0
2010-11-15 14:05:00,12.2,12.21,12.2,12.21,299200.0,9.5898,9.5977,9.5898,9.5977,299200.0
2010-11-15 14:10:00,12.21,12.21,12.17,12.18,1126500.0,9.5977,9.5977,9.5663,9.5741,1126500.0
2010-11-15 14:15:00,12.18,12.19,12.17,12.18,895900.0,9.5741,9.582,9.5663,9.5741,895900.0
2010-11-15 14:20:00,12.18,12.18,12.17,12.17,519900.0,9.5741,9.5741,9.5663,9.5663,519900.0
2010-11-15 14:25:00,12.17,12.19,12.17,12.19,661300.0,9.5663,9.582,9.5663,9.582,661300.0
2010-11-15 14:30:00,12.19,12.19,12.16,12.17,710600.0,9.582,9.582,9.5584,9.5663,710600.0
2010-11-15 14:35:00,12.17,12.17,12.15,12.16,1394300.0,9.5663,9.5663,9.5505,9.5584,1394300.0
2010-11-15 14:40:00,12.17,12.18,12.15,12.18,1176000.0,9.5663,9.5741,9.5505,9.5741,1176000.0
2010-11-15 14:45:00,12.17,12.18,12.17,12.18,187800.0,9.5663,9.5741,9.5663,9.5741,187800.0
2010-11-15 14:50:00,12.18,12.2,12.17,12.2,713000.0,9.5741,9.5898,9.5663,9.5898,713000.0
2010-11-15 14:55:00,12.19,12.2,12.17,12.17,666300.0,9.582,9.5898,9.5663,9.5663,666300.0
2010-11-15 15:00:00,12.18,12.18,12.16,12.16,1138600.0,9.5741,9.5741,9.5584,9.5584,1138600.0
2010-11-15 15:05:00,12.16,12.17,12.15,12.17,836500.0,9.5584,9.5663,9.5505,9.5663,836500.0
2010-11-15 15:10:00,12.16,12.17,12.14,12.15,930200.0,9.5584,9.5663,9.5427,9.5505,930200.0
2010-11-15 15:15:00,12.14,12.15,12.1,12.13,3129700.0,9.5427,9.5505,9.5112,9.5348,3129700.0
2010-11-15 15:20:00,12.12,12.13,12.1,12.1,949200.0,9.527,9.5348,9.5112,9.5112,949200.0
2010-11-15 15:25:00,12.1,12.13,12.09,12.11,2786900.0,9.5112,9.5348,9.5034,9.5191,2786900.0
2010-11-15 15:30:00,12.11,12.12,12.08,12.08,1778200.0,9.5191,9.527,9.4955,9.4955,1778200.0
2010-11-15 15:35:00,12.09,12.13,12.08,12.12,1783800.0,9.5034,9.5348,9.4955,9.527,1783800.0
2010-11-15 15:40:00,12.12,12.13,12.11,12.11,948100.0,9.527,9.5348,9.5191,9.5191,948100.0
2010-11-15 15:45:00,12.11,12.12,12.09,12.1,2411000.0,9.5191,9.527,9.5034,9.5112,2411000.0
2010-11-15 15:50:00,12.09,12.1,12.07,12.08,2373300.0,9.5034,9.5112,9.4877,9.4955,2373300.0
2010-11-15 15:55:00,12.09,12.11,12.08,12.08,5116700.0,9.5034,9.5191,9.4955,9.4955,5116700.0
2010-11-16 09:30:00,12.0,12.01,11.86,11.88,9899300.0,9.4326,9.4405,9.3226,9.3383,9899300.0
2010-11-16 09:35:00,11.88,11.94,11.86,11.91,5369800.0,9.3383,9.3855,9.3226,9.3619,5369800.0
2010-11-16 09:40:00,11.9,11.94,11.9,11.91,3193100.0,9.354,9.3855,9.354,9.3619,3193100.0
2010-11-16 09:45:00,11.91,11.94,11.86,11.87,3648200.0,9.3619,9.3855,9.3226,9.3304,3648200.0
2010-11-16 09:50:00,11.86,11.92,11.85,11.9,4534200.0,9.3226,9.3697,9.3147,9.354,4534200.0
2010-11-16 09:55:00,11.91,11.94,11.9,11.94,3495800.0,9.3619,9.3855,9.354,9.3855,3495800.0
2010-11-16 10:00:00,11.94,11.95,11.91,11.93,3038100.0,9.3855,9.3933,9.3619,9.3776,3038100.0
2010-11-16 10:05:00,11.92,12.0,11.91,11.96,3877500.0,9.3697,9.4326,9.3619,9.4012,3877500.0
2010-11-16 10:10:00,11.96,12.0,11.96,11.98,2336200.0,9.4012,9.4326,9.4012,9.4169,2336200.0
2010-11-16 10:15:00,11.99,11.99,11.96,11.97,1866200.0,9.4248,9.4248,9.4012,9.409,1866200.0
2010-11-16 10:20:00,11.96,11.97,11.92,11.92,1760000.0,9.4012,9.409,9.3697,9.3697,1760000.0
2010-11-16 10:25:00,11.93,11.97,11.92,11.97,1885400.0,9.3776,9.409,9.3697,9.409,1885400.0
2010-11-16 10:30:00,11.97,11.97,11.88,11.9,3546600.0,9.409,9.409,9.3383,9.354,3546600.0
2010-11-16 10:35:00,11.89,11.91,11.88,11.9,2163400.0,9.3462,9.3619,9.3383,9.354,2163400.0
2010-11-16 10:40:00,11.89,11.94,11.89,11.94,2286900.0,9.3462,9.3855,9.3462,9.3855,2286900.0
2010-11-16 10:45:00,11.94,11.94,11.89,11.93,2645700.0,9.3855,9.3855,9.3462,9.3776,2645700.0
2010-11-16 10:50:00,11.92,11.96,11.92,11.93,1986900.0,9.3697,9.4012,9.3697,9.3776,1986900.0
2010-11-16 10:55:00,11.93,11.94,11.91,11.94,2061800.0,9.3776,9.3855,9.3619,9.3855,2061800.0
2010-11-16 11:00:00,11.94,11.94,11.9,11.91,1543400.0,9.3855,9.3855,9.354,9.3619,1543400.0
2010-11-16 11:05:00,11.9,11.92,11.86,11.88,2765900.0,9.354,9.3697,9.3226,9.3383,2765900.0
2010-11-16 11:10:00,11.88,11.92,11.88,11.89,2211300.0,9.3383,9.3697,9.3383,9.3462,2211300.0
2010-11-16 11:15:00,11.89,11.89,11.85,11.87,2096900.0,9.3462,9.3462,9.3147,9.3304,2096900.0
2010-11-16 11:20:00,11.86,11.91,11.86,11.91,1091800.0,9.3226,9.3619,9.3226,9.3619,1091800.0
2010-11-16 11:25:00,11.91,11.92,11.9,11.91,1212900.0,9.3619,9.3697,9.354,9.3619,1212900.0
2010-11-16 11:30:00,11.9,11.95,11.9,11.91,2123400.0,9.354,9.3933,9.354,9.3619,2123400.0
2010-11-16 11:35:00,11.91,11.93,11.89,11.93,2101300.0,9.3619,9.3776,9.3462,9.3776,2101300.0
2010-11-16 11:40:00,11.93,11.94,11.87,11.87,2724700.0,9.3776,9.3855,9.3304,9.3304,2724700.0
2010-11-16 11:45:00,11.87,11.9,11.86,11.9,1445900.0,9.3304,9.354,9.3226,9.354,1445900.0
2010-11-16 11:50:00,11.9,11.92,11.89,11.92,1889500.0,9.354,9.3697,9.3462,9.3697,1889500.0
2010-11-16 11:55:00,11.92,11.92,11.88,11.9,1487800.0,9.3697,9.3697,9.3383,9.354,1487800.0
2010-11-16 12:00:00,11.9,11.94,11.9,11.92,1499700.0,9.354,9.3855,9.354,9.3697,1499700.0
2010-11-16 12:05:00,11.92,11.93,11.91,11.92,925800.0,9.3697,9.3776,9.3619,9.3697,925800.0
2010-11-16 12:10:00,11.92,11.92,11.86,11.89,2321100.0,9.3697,9.3697,9.3226,9.3462,2321100.0
2010-11-16 12:15:00,11.89,11.89,11.87,11.87,1128300.0,9.3462,9.3462,9.3304,9.3304,1128300.0
2010-11-16 12:20:00,11.88,11.89,11.85,11.86,1469500.0,9.3383,9.3462,9.3147,9.3226,1469500.0
2010-11-16 12:25:00,11.86,11.89,11.85,11.88,1645800.0,9.3226,9.3462,9.3147,9.3383,1645800.0
2010-11-16 12:30:00,11.87,11.89,11.86,11.88,1916400.0,9.3304,9.3462,9.3226,9.3383,1916400.0
2010-11-16 12:35:00,11.88,11.89,11.86,11.87,1397600.0,9.3383,9.3462,9.3226,9.3304,1397600.0
2010-11-16 12:40:00,11.87,11.88,11.83,11.85,2442600.0,9.3304,9.3383,9.299,9.3147,2442600.0
2010-11-16 12:45:00,11.86,11.86,11.82,11.84,2108600.0,9.3226,9.3226,9.2911,9.3069,2108600.0
2010-11-16 12:50:00,11.84,11.85,11.82,11.84,1520700.0,9.3069,9.3147,9.2911,9.3069,1520700.0
2010-11-16 12:55:00,11.84,11.85,11.82,11.85,893500.0,9.3069,9.3147,9.2911,9.3147,893500.0
2010-11-16 13:00:00,11.85,11.87,11.84,11.86,1307900.0,9.3147,9.3304,9.3069,9.3226,1307900.0
2010-11-16 13:05:00,11.87,11.87,11.84,11.87,1534300.0,9.3304,9.3304,9.3069,9.3304,1534300.0
2010-11-16 13:10:00,11.87,11.88,11.85,11.86,1049700.0,9.3304,9.3383,9.3147,9.3226,1049700.0
2010-11-16 13:15:00,11.86,11.87,11.84,11.85,1720400.0,9.3226,9.3304,9.3069,9.3147,1720400.0
2010-11-16 13:20:00,11.86,11.87,11.84,11.85,1876200.0,9.3226,9.3304,9.3069,9.3147,1876200.0
2010-11-16 13:25:00,11.85,11.87,11.84,11.86,937400.0,9.3147,9.3304,9.3069,9.3226,937400.0
2010-11-16 13:30:00,11.85,11.87,11.84,11.85,832000.0,9.3147,9.3304,9.3069,9.3147,832000.0
2010-11-16 13:35:00,11.85,11.88,11.84,11.87,1436300.0,9.3147,9.3383,9.3069,9.3304,1436300.0
2010-11-16 13:40:00,11.88,11.88,11.86,11.88,1020700.0,9.3383,9.3383,9.3226,9.3383,1020700.0
2010-11-16 13:45:00,11.88,11.88,11.85,11.85,965800.0,9.3383,9.3383,9.3147,9.3147,965800.0
2010-11-16 13:50:00,11.86,11.87,11.85,11.86,1425800.0,9.3226,9.3304,9.3147,9.3226,1425800.0
2010-11-16 13:55:00,11.87,11.87,11.86,11.87,412700.0,9.3304,9.3304,9.3226,9.3304,412700.0
2010-11-16 14:00:00,11.87,11.87,11.84,11.85,1130600.0,9.3304,9.3304,9.3069,9.3147,1130600.0
2010-11-16 14:05:00,11.85,11.85,11.83,11.85,1413400.0,9.3147,9.3147,9.299,9.3147,1413400.0
2010-11-16 14:10:00,11.85,11.86,11.84,11.85,763000.0,9.3147,9.3226,9.3069,9.3147,763000.0
2010-11-16 14:15:00,11.86,11.86,11.83,11.83,1341200.0,9.3226,9.3226,9.299,9.299,1341200.0
2010-11-16 14:20:00,11.83,11.85,11.82,11.82,2316800.0,9.299,9.3147,9.2911,9.2911,2316800.0
2010-11-16 14:25:00,11.82,11.82,11.76,11.78,5417200.0,9.2911,9.2911,9.244,9.2597,5417200.0
2010-11-16 14:30:00,11.79,11.79,11.76,11.76,1512500.0,9.2676,9.2676,9.244,9.244,1512500.0
2010-11-16 14:35:00,11.76,11.77,11.72,11.72,4232500.0,9.244,9.2518,9.2125,9.2125,4232500.0
2010-11-16 14:40:00,11.72,11.76,11.72,11.74,3230300.0,9.2125,9.244,9.2125,9.2283,3230300.0
2010-11-16 14:45:00,11.74,11.8,11.74,11.79,3850500.0,9.2283,9.2754,9.2283,9.2676,3850500.0
2010-11-16 14:50:00,11.8,11.82,11.79,11.82,1673000.0,9.2754,9.2911,9.2676,9.2911,1673000.0
2010-11-16 14:55:00,11.81,11.83,11.79,11.81,2354600.0,9.2833,9.299,9.2676,9.2833,2354600.0
2010-11-16 15:00:00,11.8,11.83,11.79,11.81,1442400.0,9.2754,9.299,9.2676,9.2833,1442400.0
2010-11-16 15:05:00,11.81,11.83,11.79,11.82,1897700.0,9.2833,9.299,9.2676,9.2911,1897700.0
2010-11-16 15:10:00,11.82,11.83,11.78,11.8,1802200.0,9.2911,9.299,9.2597,9.2754,1802200.0
2010-11-16 15:15:00,11.8,11.82,11.77,11.81,2249500.0,9.2754,9.2911,9.2518,9.2833,2249500.0
2010-11-16 15:20:00,11.81,11.84,11.8,11.83,1278700.0,9.2833,9.3069,9.2754,9.299,1278700.0
2010-11-16 15:25:00,11.84,11.86,11.82,11.83,2448000.0,9.3069,9.3226,9.2911,9.299,2448000.0
2010-11-16 15:30:00,11.83,11.86,11.82,11.86,1863200.0,9.299,9.3226,9.2911,9.3226,1863200.0
2010-11-16 15:35:00,11.85,11.87,11.84,11.86,3895800.0,9.3147,9.3304,9.3069,9.3226,3895800.0
2010-11-16 15:40:00,11.86,11.86,11.83,11.85,2386700.0,9.3226,9.3226,9.299,9.3147,2386700.0
2010-11-16 15:45:00,11.85,11.87,11.84,11.86,3376600.0,9.3147,9.3304,9.3069,9.3226,3376600.0
2010-11-16 15:50:00,11.86,11.97,11.84,11.94,17383400.0,9.3226,9.409,9.3069,9.3855,17383400.0
2010-11-16 15:55:00,11.94,12.05,11.92,11.95,16755600.0,9.3855,9.4719,9.3697,9.3933,16755600.0
2010-11-17 09:30:00,11.9,11.94,11.83,11.89,8818900.0,9.354,9.3855,9.299,9.3462,8818900.0
2010-11-17 09:35:00,11.9,11.94,11.78,11.79,7062500.0,9.354,9.3855,9.2597,9.2676,7062500.0
2010-11-17 09:40:00,11.79,11.86,11.78,11.82,4546100.0,9.2676,9.3226,9.2597,9.2911,4546100.0
2010-11-17 09:45:00,11.81,11.88,11.78,11.87,2521900.0,9.2833,9.3383,9.2597,9.3304,2521900.0
2010-11-17 09:50:00,11.88,11.92,11.84,11.91,3594400.0,9.3383,9.3697,9.3069,9.3619,3594400.0
2010-11-17 09:55:00,11.91,11.92,11.86,11.89,2068600.0,9.3619,9.3697,9.3226,9.3462,2068600.0
2010-11-17 10:00:00,11.9,11.93,11.89,11.91,1430700.0,9.354,9.3776,9.3462,9.3619,1430700.0
2010-11-17 10:05:00,11.91,11.95,11.9,11.94,1554600.0,9.3619,9.3933,9.354,9.3855,1554600.0
2010-11-17 10:10:00,11.95,11.95,11.9,11.95,3029800.0,9.3933,9.3933,9.354,9.3933,3029800.0
2010-11-17 10:15:00,11.95,11.99,11.91,11.91,3093300.0,9.3933,9.4248,9.3619,9.3619,3093300.0
2010-11-17 10:20:00,11.92,11.93,11.89,11.9,2166100.0,9.3697,9.3776,9.3462,9.354,2166100.0
2010-11-17 10:25:00,11.9,11.92,11.87,11.88,1414800.0,9.354,9.3697,9.3304,9.3383,1414800.0
2010-11-17 10:30:00,11.89,11.9,11.84,11.84,2533100.0,9.3462,9.354,9.3069,9.3069,2533100.0
2010-11-17 10:35:00,11.84,11.85,11.82,11.84,2228400.0,9.3069,9.3147,9.2911,9.3069,2228400.0
2010-11-17 10:40:00,11.84,11.85,11.82,11.83,1322100.0,9.3069,9.3147,9.2911,9.299,1322100.0
2010-11-17 10:45:00,11.84,11.85,11.79,11.81,2682100.0,9.3069,9.3147,9.2676,9.2833,2682100.0
2010-11-17 10:50:00,11.81,11.85,11.8,11.84,1268000.0,9.2833,9.3147,9.2754,9.3069,1268000.0
2010-11-17 10:55:00,11.85,11.85,11.81,11.81,1933100.0,9.3147,9.3147,9.2833,9.2833,1933100.0
2010-11-17 11:00:00,11.81,11.82,11.79,11.8,2243800.0,9.2833,9.2911,9.2676,9.2754,2243800.0
2010-11-17 11:05:00,11.8,11.81,11.79,11.8,1652500.0,9.2754,9.2833,9.2676,9.2754,1652500.0
2010-11-17 11:10:00,11.8,11.8,11.77,11.8,1887500.0,9.2754,9.2754,9.2518,9.2754,1887500.0
2010-11-17 11:15:00,11.79,11.83,11.79,11.81,1524000.0,9.2676,9.299,9.2676,9.2833,1524000.0
2010-11-17 11:20:00,11.8,11.81,11.79,11.81,847100.0,9.2754,9.2833,9.2676,9.2833,847100.0
2010-11-17 11:25:00,11.81,11.82,11.8,11.81,758100.0,9.2833,9.2911,9.2754,9.2833,758100.0
2010-11-17 11:30:00,11.8,11.81,11.79,11.8,1000000.0,9.2754,9.2833,9.2676,9.2754,1000000.0
2010-11-17 11:35:00,11.8,11.8,11.78,11.78,734200.0,9.2754,9.2754,9.2597,9.2597,734200.0
2010-11-17 11:40:00,11.78,11.8,11.78,11.8,1875200.0,9.2597,9.2754,9.2597,9.2754,1875200.0
2010-11-17 11:45:00,11.8,11.8,11.78,11.78,1400500.0,9.2754,9.2754,9.2597,9.2597,1400500.0
2010-11-17 11:50:00,11.78,11.81,11.78,11.8,1125800.0,9.2597,9.2833,9.2597,9.2754,1125800.0
2010-11-17 11:55:00,11.79,11.8,11.78,11.79,1402400.0,9.2676,9.2754,9.2597,9.2676,1402400.0
2010-11-17 12:00:00,11.79,11.8,11.78,11.78,1056400.0,9.2676,9.2754,9.2597,9.2597,1056400.0
2010-11-17 12:05:00,11.78,11.8,11.78,11.78,632200.0,9.2597,9.2754,9.2597,9.2597,632200.0
2010-11-17 12:10:00,11.78,11.79,11.78,11.78,293300.0,9.2597,9.2676,9.2597,9.2597,293300.0
2010-11-17 12:15:00,11.78,11.79,11.78,11.78,302900.0,9.2597,9.2676,9.2597,9.2597,302900.0
2010-11-17 12:20:00,11.78,11.79,11.78,11.78,997600.0,9.2597,9.2676,9.2597,9.2597,997600.0
2010-11-17 12:25:00,11.78,11.79,11.76,11.77,1403100.0,9.2597,9.2676,9.244,9.2518,1403100.0
2010-11-17 12:30:00,11.77,11.77,11.75,11.75,1111500.0,9.2518,9.2518,9.2361,9.2361,1111500.0
2010-11-17 12:35:00,11.75,11.76,11.74,11.74,1097200.0,9.2361,9.244,9.2283,9.2283,1097200.0
2010-11-17 12:40:00,11.74,11.75,11.74,11.74,536100.0,9.2283,9.2361,9.2283,9.2283,536100.0
2010-11-17 12:45:00,11.74,11.75,11.74,11.75,501400.0,9.2283,9.2361,9.2283,9.2361,501400.0
2010-11-17 12:50:00,11.74,11.75,11.74,11.75,498300.0,9.2283,9.2361,9.2283,9.2361,498300.0
2010-11-17 12:55:00,11.75,11.75,11.72,11.72,1825900.0,9.2361,9.2361,9.2125,9.2125,1825900.0
2010-11-17 13:00:00,11.72,11.73,11.67,11.69,2958600.0,9.2125,9.2204,9.1732,9.189,2958600.0
2010-11-17 13:05:00,11.69,11.7,11.68,11.7,1447200.0,9.189,9.1968,9.1811,9.1968,1447200.0
2010-11-17 13:10:00,11.7,11.71,11.69,11.71,1639400.0,9.1968,9.2047,9.189,9.2047,1639400.0
2010-11-17 13:15:00,11.7,11.72,11.7,11.72,730300.0,9.1968,9.2125,9.1968,9.2125,730300.0
2010-11-17 13:20:00,11.72,11.74,11.71,11.72,967800.0,9.2125,9.2283,9.2047,9.2125,967800.0
2010-11-17 13:25:00,11.72,11.74,11.72,11.74,814700.0,9.2125,9.2283,9.2125,9.2283,814700.0
2010-11-17 13:30:00,11.74,11.78,11.73,11.77,1384400.0,9.2283,9.2597,9.2204,9.2518,1384400.0
2010-11-17 13:35:00,11.78,11.8,11.76,11.78,2000700.0,9.2597,9.2754,9.244,9.2597,2000700.0
2010-11-17 13:40:00,11.78,11.78,11.73,11.74,1813300.0,9.2597,9.2597,9.2204,9.2283,1813300.0
2010-11-17 13:45:00,11.74,11.75,11.7,11.74,1905800.0,9.2283,9.2361,9.1968,9.2283,1905800.0
2010-11-17 13:50:00,11.73,11.74,11.71,11.72,1311400.0,9.2204,9.2283,9.2047,9.2125,1311400.0
2010-11-17 13:55:00,11.72,11.76,11.71,11.76,1035400.0,9.2125,9.244,9.2047,9.244,1035400.0
2010-11-17 14:00:00,11.76,11.77,11.74,11.75,1202100.0,9.244,9.2518,9.2283,9.2361,1202100.0
2010-11-17 14:05:00,11.74,11.75,11.73,11.74,645600.0,9.2283,9.2361,9.2204,9.2283,645600.0
2010-11-17 14:10:00,11.75,11.75,11.72,11.73,579600.0,9.2361,9.2361,9.2125,9.2204,579600.0
2010-11-17 14:15:00,11.72,11.74,11.7,11.7,2093800.0,9.2125,9.2283,9.1968,9.1968,2093800.0
2010-11-17 14:20:00,11.7,11.71,11.64,11.66,4923300.0,9.1968,9.2047,9.1497,9.1654,4923300.0
2010-11-17 14:25:00,11.66,11.69,11.66,11.69,2256200.0,9.1654,9.189,9.1654,9.189,2256200.0
2010-11-17 14:30:00,11.69,11.73,11.68,11.72,1342600.0,9.189,9.2204,9.1811,9.2125,1342600.0
2010-11-17 14:35:00,11.71,11.72,11.67,11.69,3058100.0,9.2047,9.2125,9.1732,9.189,3058100.0
2010-11-17 14:40:00,11.69,11.71,11.68,11.69,1235200.0,9.189,9.2047,9.1811,9.189,1235200.0
2010-11-17 14:45:00,11.69,11.71,11.68,11.7,896000.0,9.189,9.2047,9.1811,9.1968,896000.0
2010-11-17 14:50:00,11.7,11.71,11.68,11.69,1231600.0,9.1968,9.2047,9.1811,9.189,1231600.0
2010-11-17 14:55:00,11.68,11.69,11.68,11.69,914900.0,9.1811,9.189,9.1811,9.189,914900.0
2010-11-17 15:00:00,11.68,11.69,11.66,11.67,1274700.0,9.1811,9.189,9.1654,9.1732,1274700.0
2010-11-17 15:05:00,11.67,11.7,11.64,11.64,2759800.0,9.1732,9.1968,9.1497,9.1497,2759800.0
2010-11-17 15:10:00,11.64,11.68,11.64,11.66,1800000.0,9.1497,9.1811,9.1497,9.1654,1800000.0
2010-11-17 15:15:00,11.65,11.68,11.65,11.65,1771600.0,9.1575,9.1811,9.1575,9.1575,1771600.0
2010-11-17 15:20:00,11.65,11.68,11.65,11.67,1531000.0,9.1575,9.1811,9.1575,9.1732,1531000.0
2010-11-17 15:25:00,11.67,11.67,11.6,11.61,6485100.0,9.1732,9.1732,9.1182,9.1261,6485100.0
2010-11-17 15:30:00,11.61,11.64,11.61,11.64,1466200.0,9.1261,9.1497,9.1261,9.1497,1466200.0
2010-11-17 15:35:00,11.64,11.66,11.63,11.65,1797500.0,9.1497,9.1654,9.1418,9.1575,1797500.0
2010-11-17 15:40:00,11.65,11.66,11.63,11.65,3218800.0,9.1575,9.1654,9.1418,9.1575,3218800.0
2010-11-17 15:45:00,11.65,11.66,11.63,11.65,3757300.0,9.1575,9.1654,9.1418,9.1575,3757300.0
2010-11-17 15:50:00,11.65,11.66,11.63,11.63,2977500.0,9.1575,9.1654,9.1418,9.1418,2977500.0
2010-11-17 15:55:00,11.63,11.64,11.62,11.63,9990200.0,9.1418,9.1497,9.1339,9.1418,9990200.0
2010-11-18 09:30:00,11.78,11.82,11.72,11.77,5130000.0,9.2597,9.2911,9.2125,9.2518,5130000.0
2010-11-18 09:35:00,11.76,11.77,11.72,11.72,2134800.0,9.244,9.2518,9.2125,9.2125,2134800.0
2010-11-18 09:40:00,11.72,11.74,11.7,11.7,3119300.0,9.2125,9.2283,9.1968,9.1968,3119300.0
2010-11-18 09:45:00,11.7,11.72,11.68,11.72,4464300.0,9.1968,9.2125,9.1811,9.2125,4464300.0
2010-11-18 09:50:00,11.72,11.72,11.69,11.7,2513900.0,9.2125,9.2125,9.189,9.1968,2513900.0
2010-11-18 09:55:00,11.7,11.76,11.66,11.67,4276300.0,9.1968,9.244,9.1654,9.1732,4276300.0
2010-11-18 10:00:00,11.67,11.74,11.66,11.69,6943700.0,9.1732,9.2283,9.1654,9.189,6943700.0
2010-11-18 10:05:00,11.68,11.73,11.68,11.68,3092100.0,9.1811,9.2204,9.1811,9.1811,3092100.0
2010-11-18 10:10:00,11.69,11.7,11.67,11.7,4450100.0,9.189,9.1968,9.1732,9.1968,4450100.0
2010-11-18 10:15:00,11.7,11.7,11.67,11.69,2368500.0,9.1968,9.1968,9.1732,9.189,2368500.0
2010-11-18 10:20:00,11.69,11.7,11.67,11.68,2932800.0,9.189,9.1968,9.1732,9.1811,2932800.0
2010-11-18 10:25:00,11.67,11.68,11.63,11.66,3866800.0,9.1732,9.1811,9.1418,9.1654,3866800.0
2010-11-18 10:30:00,11.66,11.71,11.66,11.71,2594200.0,9.1654,9.2047,9.1654,9.2047,2594200.0
2010-11-18 10:35:00,11.7,11.72,11.7,11.7,1567500.0,9.1968,9.2125,9.1968,9.1968,1567500.0
2010-11-18 10:40:00,11.7,11.71,11.7,11.7,933200.0,9.1968,9.2047,9.1968,9.1968,933200.0
2010-11-18 10:45:00,11.71,11.78,11.7,11.76,3444800.0,9.2047,9.2597,9.1968,9.244,3444800.0
2010-11-18 10:50:00,11.75,11.79,11.74,11.79,2461000.0,9.2361,9.2676,9.2283,9.2676,2461000.0
2010-11-18 10:55:00,11.79,11.8,11.74,11.74,2651600.0,9.2676,9.2754,9.2283,9.2283,2651600.0
2010-11-18 11:00:00,11.75,11.78,11.74,11.78,2302300.0,9.2361,9.2597,9.2283,9.2597,2302300.0
2010-11-18 11:05:00,11.77,11.78,11.74,11.75,2149100.0,9.2518,9.2597,9.2283,9.2361,2149100.0
2010-11-18 11:10:00,11.74,11.75,11.73,11.73,1427700.0,9.2283,9.2361,9.2204,9.2204,1427700.0
2010-11-18 11:15:00,11.73,11.74,11.71,11.72,1795900.0,9.2204,9.2283,9.2047,9.2125,1795900.0
2010-11-18 11:20:00,11.73,11.73,11.71,11.73,750900.0,9.2204,9.2204,9.2047,9.2204,750900.0
2010-11-18 11:25:00,11.73,11.76,11.72,11.75,990800.0,9.2204,9.244,9.2125,9.2361,990800.0
2010-11-18 11:30:00,11.76,11.76,11.73,11.74,1049600.0,9.244,9.244,9.2204,9.2283,1049600.0
2010-11-18 11:35:00,11.75,11.75,11.73,11.74,1488300.0,9.2361,9.2361,9.2204,9.2283,1488300.0
2010-11-18 11:40:00,11.74,11.75,11.74,11.75,802200.0,9.2283,9.2361,9.2283,9.2361,802200.0
2010-11-18 11:45:00,11.74,11.75,11.7,11.71,1405000.0,9.2283,9.2361,9.1968,9.2047,1405000.0
2010-11-18 11:50:00,11.72,11.72,11.67,11.69,1876300.0,9.2125,9.2125,9.1732,9.189,1876300.0
2010-11-18 11:55:00,11.69,11.7,11.67,11.67,1456000.0,9.189,9.1968,9.1732,9.1732,1456000.0
2010-11-18 12:00:00,11.67,11.71,11.64,11.71,3006100.0,9.1732,9.2047,9.1497,9.2047,3006100.0
2010-11-18 12:05:00,11.7,11.73,11.7,11.72,1134900.0,9.1968,9.2204,9.1968,9.2125,1134900.0
2010-11-18 12:10:00,11.72,11.72,11.67,11.69,1107400.0,9.2125,9.2125,9.1732,9.189,1107400.0
2010-11-18 12:15:00,11.69,11.72,11.69,11.71,773000.0,9.189,9.2125,9.189,9.2047,773000.0
2010-11-18 12:20:00,11.7,11.71,11.7,11.7,279900.0,9.1968,9.2047,9.1968,9.1968,279900.0
2010-11-18 12:25:00,11.71,11.71,11.7,11.7,235300.0,9.2047,9.2047,9.1968,9.1968,235300.0
2010-11-18 12:30:00,11.7,11.71,11.7,11.7,376500.0,9.1968,9.2047,9.1968,9.1968,376500.0
2010-11-18 12:35:00,11.7,11.71,11.69,11.69,672200.0,9.1968,9.2047,9.189,9.189,672200.0
2010-11-18 12:40:00,11.69,11.72,11.69,11.72,923800.0,9.189,9.2125,9.189,9.2125,923800.0
2010-11-18 12:45:00,11.71,11.74,11.71,11.74,914400.0,9.2047,9.2283,9.2047,9.2283,914400.0
2010-11-18 12:50:00,11.74,11.75,11.72,11.73,1238200.0,9.2283,9.2361,9.2125,9.2204,1238200.0
2010-11-18 12:55:00,11.73,11.75,11.72,11.73,654200.0,9.2204,9.2361,9.2125,9.2204,654200.0
2010-11-18 13:00:00,11.73,11.73,11.72,11.73,216700.0,9.2204,9.2204,9.2125,9.2204,216700.0
2010-11-18 13:05:00,11.72,11.73,11.72,11.72,409400.0,9.2125,9.2204,9.2125,9.2125,409400.0
2010-11-18 13:10:00,11.72,11.74,11.72,11.73,332600.0,9.2125,9.2283,9.2125,9.2204,332600.0
2010-11-18 13:15:00,11.73,11.74,11.72,11.72,380800.0,9.2204,9.2283,9.2125,9.2125,380800.0
2010-11-18 13:20:00,11.72,11.74,11.72,11.72,597200.0,9.2125,9.2283,9.2125,9.2125,597200.0
2010-11-18 13:25:00,11.72,11.74,11.72,11.73,376500.0,9.2125,9.2283,9.2125,9.2204,376500.0
2010-11-18 13:30:00,11.73,11.73,11.71,11.72,579900.0,9.2204,9.2204,9.2047,9.2125,579900.0
2010-11-18 13:35:00,11.72,11.73,11.71,11.72,400600.0,9.2125,9.2204,9.2047,9.2125,400600.0
2010-11-18 13:40:00,11.73,11.74,11.72,11.73,474500.0,9.2204,9.2283,9.2125,9.2204,474500.0
2010-11-18 13:45:00,11.73,11.74,11.72,11.73,712900.0,9.2204,9.2283,9.2125,9.2204,712900.0
2010-11-18 13:50:00,11.73,11.75,11.72,11.72,764400.0,9.2204,9.2361,9.2125,9.2125,764400.0
2010-11-18 13:55:00,11.73,11.74,11.71,11.72,641800.0,9.2204,9.2283,9.2047,9.2125,641800.0
2010-11-18 14:00:00,11.71,11.73,11.71,11.72,643800.0,9.2047,9.2204,9.2047,9.2125,643800.0
2010-11-18 14:05:00,11.71,11.72,11.71,11.71,359600.0,9.2047,9.2125,9.2047,9.2047,359600.0
2010-11-18 14:10:00,11.72,11.72,11.71,11.71,459000.0,9.2125,9.2125,9.2047,9.2047,459000.0
2010-11-18 14:15:00,11.72,11.73,11.71,11.72,395600.0,9.2125,9.2204,9.2047,9.2125,395600.0
2010-11-18 14:20:00,11.72,11.72,11.69,11.7,1440500.0,9.2125,9.2125,9.189,9.1968,1440500.0
2010-11-18 14:25:00,11.71,11.71,11.69,11.69,517500.0,9.2047,9.2047,9.189,9.189,517500.0
2010-11-18 14:30:00,11.69,11.7,11.69,11.69,340300.0,9.189,9.1968,9.189,9.189,340300.0
2010-11-18 14:35:00,11.69,11.71,11.69,11.7,983500.0,9.189,9.2047,9.189,9.1968,983500.0
2010-11-18 14:40:00,11.7,11.71,11.69,11.69,287900.0,9.1968,9.2047,9.189,9.189,287900.0
2010-11-18 14:45:00,11.69,11.72,11.69,11.71,1817500.0,9.189,9.2125,9.189,9.2047,1817500.0
2010-11-18 14:50:00,11.71,11.72,11.69,11.7,975300.0,9.2047,9.2125,9.189,9.1968,975300.0
2010-11-18 14:55:00,11.71,11.72,11.7,11.7,964900.0,9.2047,9.2125,9.1968,9.1968,964900.0
2010-11-18 15:00:00,11.71,11.72,11.7,11.72,970600.0,9.2047,9.2125,9.1968,9.2125,970600.0
2010-11-18 15:05:00,11.72,11.73,11.71,11.72,817600.0,9.2125,9.2204,9.2047,9.2125,817600.0
2010-11-18 15:10:00,11.73,11.73,11.7,11.7,585500.0,9.2204,9.2204,9.1968,9.1968,585500.0
2010-11-18 15:15:00,11.71,11.71,11.7,11.7,505700.0,9.2047,9.2047,9.1968,9.1968,505700.0
2010-11-18 15:20:00,11.7,11.72,11.68,11.7,2773300.0,9.1968,9.2125,9.1811,9.1968,2773300.0
2010-11-18 15:25:00,11.7,11.72,11.69,11.7,1439700.0,9.1968,9.2125,9.189,9.1968,1439700.0
2010-11-18 15:30:00,11.7,11.7,11.66,11.67,2377300.0,9.1968,9.1968,9.1654,9.1732,2377300.0
2010-11-18 15:35:00,11.67,11.68,11.66,11.67,2255500.0,9.1732,9.1811,9.1654,9.1732,2255500.0
2010-11-18 15:40:00,11.66,11.68,11.66,11.68,1681600.0,9.1654,9.1811,9.1654,9.1811,1681600.0
2010-11-18 15:45:00,11.68,11.69,11.66,11.66,2513700.0,9.1811,9.189,9.1654,9.1654,2513700.0
2010-11-18 15:50:00,11.66,11.67,11.65,11.66,3445700.0,9.1654,9.1732,9.1575,9.1654,3445700.0
2010-11-18 15:55:00,11.67,11.7,11.66,11.7,6515600.0,9.1732,9.1968,9.1654,9.1968,6515600.0
2010-11-19 09:30:00,11.64,11.65,11.56,11.56,11398400.0,9.1497,9.1575,9.0868,9.0868,11398400.0
2010-11-19 09:35:00,11.57,11.58,11.54,11.56,2885400.0,9.0946,9.1025,9.071,9.0868,2885400.0
2010-11-19 09:40:00,11.56,11.59,11.54,11.56,2423800.0,9.0868,9.1103,9.071,9.0868,2423800.0
2010-11-19 09:45:00,11.56,11.57,11.53,11.56,2249200.0,9.0868,9.0946,9.0632,9.0868,2249200.0
2010-11-19 09:50:00,11.55,11.56,11.53,11.54,2653600.0,9.0789,9.0868,9.0632,9.071,2653600.0
2010-11-19 09:55:00,11.55,11.56,11.54,11.55,1052900.0,9.0789,9.0868,9.071,9.0789,1052900.0
2010-11-19 10:00:00,11.56,11.57,11.54,11.57,1896700.0,9.0868,9.0946,9.071,9.0946,1896700.0
2010-11-19 10:05:00,11.57,11.57,11.55,11.55,1135200.0,9.0946,9.0946,9.0789,9.0789,1135200.0
2010-11-19 10:10:00,11.56,11.6,11.54,11.6,2374500.0,9.0868,9.1182,9.071,9.1182,2374500.0
2010-11-19 10:15:00,11.6,11.61,11.56,11.56,3175100.0,9.1182,9.1261,9.0868,9.0868,3175100.0
2010-11-19 10:20:00,11.57,11.59,11.56,11.56,2125500.0,9.0946,9.1103,9.0868,9.0868,2125500.0
2010-11-19 10:25:00,11.56,11.57,11.55,11.55,1178800.0,9.0868,9.0946,9.0789,9.0789,1178800.0
2010-11-19 10:30:00,11.55,11.56,11.53,11.55,2583000.0,9.0789,9.0868,9.0632,9.0789,2583000.0
2010-11-19 10:35:00,11.55,11.56,11.53,11.54,1704900.0,9.0789,9.0868,9.0632,9.071,1704900.0
2010-11-19 10:40:00,11.53,11.58,11.53,11.57,2827500.0,9.0632,9.1025,9.0632,9.0946,2827500.0
2010-11-19 10:45:00,11.57,11.57,11.56,11.57,743200.0,9.0946,9.0946,9.0868,9.0946,743200.0
2010-11-19 10:50:00,11.56,11.58,11.56,11.57,1373200.0,9.0868,9.1025,9.0868,9.0946,1373200.0
2010-11-19 10:55:00,11.57,11.58,11.56,11.56,939500.0,9.0946,9.1025,9.0868,9.0868,939500.0
2010-11-19 11:00:00,11.56,11.57,11.56,11.56,493800.0,9.0868,9.0946,9.0868,9.0868,493800.0
2010-11-19 11:05:00,11.56,11.58,11.56,11.58,1493800.0,9.0868,9.1025,9.0868,9.1025,1493800.0
2010-11-19 11:10:00,11.57,11.58,11.55,11.57,1729400.0,9.0946,9.1025,9.0789,9.0946,1729400.0
2010-11-19 11:15:00,11.57,11.59,11.56,11.58,1070000.0,9.0946,9.1103,9.0868,9.1025,1070000.0
2010-11-19 11:20:00,11.58,11.58,11.57,11.58,275900.0,9.1025,9.1025,9.0946,9.1025,275900.0
2010-11-19 11:25:00,11.57,11.59,11.57,11.59,643000.0,9.0946,9.1103,9.0946,9.1103,643000.0
2010-11-19 11:30:00,11.59,11.61,11.58,11.6,1405700.0,9.1103,9.1261,9.1025,9.1182,1405700.0
2010-11-19 11:35:00,11.59,11.61,11.59,11.59,1352400.0,9.1103,9.1261,9.1103,9.1103,1352400.0
2010-11-19 11:40:00,11.6,11.61,11.59,11.6,904500.0,9.1182,9.1261,9.1103,9.1182,904500.0
2010-11-19 11:45:00,11.6,11.61,11.58,11.59,670300.0,9.1182,9.1261,9.1025,9.1103,670300.0
2010-11-19 11:50:00,11.58,11.59,11.58,11.59,257500.0,9.1025,9.1103,9.1025,9.1103,257500.0
2010-11-19 11:55:00,11.58,11.59,11.57,11.57,538300.0,9.1025,9.1103,9.0946,9.0946,538300.0
2010-11-19 12:00:00,11.58,11.58,11.56,11.57,653200.0,9.1025,9.1025,9.0868,9.0946,653200.0
2010-11-19 12:05:00,11.56,11.58,11.56,11.57,464000.0,9.0868,9.1025,9.0868,9.0946,464000.0
2010-11-19 12:10:00,11.58,11.6,11.57,11.6,938800.0,9.1025,9.1182,9.0946,9.1182,938800.0
2010-11-19 12:15:00,11.6,11.6,11.58,11.58,929500.0,9.1182,9.1182,9.1025,9.1025,929500.0
2010-11-19 12:20:00,11.58,11.59,11.58,11.59,395200.0,9.1025,9.1103,9.1025,9.1103,395200.0
2010-11-19 12:25:00,11.59,11.6,11.58,11.59,590200.0,9.1103,9.1182,9.1025,9.1103,590200.0
2010-11-19 12:30:00,11.6,11.6,11.59,11.6,355000.0,9.1182,9.1182,9.1103,9.1182,355000.0
2010-11-19 12:35:00,11.6,11.61,11.59,11.61,516600.0,9.1182,9.1261,9.1103,9.1261,516600.0
2010-11-19 12:40:00,11.61,11.62,11.6,11.61,554000.0,9.1261,9.1339,9.1182,9.1261,554000.0
2010-11-19 12:45:00,11.62,11.62,11.61,11.61,175900.0,9.1339,9.1339,9.1261,9.1261,175900.0
2010-11-19 12:50:00,11.62,11.62,11.61,11.61,616400.0,9.1339,9.1339,9.1261,9.1261,616400.0
2010-11-19 12:55:00,11.61,11.63,11.61,11.63,1421500.0,9.1261,9.1418,9.1261,9.1418,1421500.0
2010-11-19 13:00:00,11.63,11.65,11.62,11.65,1118700.0,9.1418,9.1575,9.1339,9.1575,1118700.0
2010-11-19 13:05:00,11.65,11.66,11.64,11.66,670900.0,9.1575,9.1654,9.1497,9.1654,670900.0
2010-11-19 13:10:00,11.66,11.66,11.64,11.64,620100.0,9.1654,9.1654,9.1497,9.1497,620100.0
2010-11-19 13:15:00,11.65,11.66,11.64,11.64,817200.0,9.1575,9.1654,9.1497,9.1497,817200.0
2010-11-19 13:20:00,11.64,11.65,11.63,11.64,350400.0,9.1497,9.1575,9.1418,9.1497,350400.0
2010-11-19 13:25:00,11.63,11.64,11.63,11.63,326500.0,9.1418,9.1497,9.1418,9.1418,326500.0
2010-11-19 13:30:00,11.63,11.64,11.63,11.64,260700.0,9.1418,9.1497,9.1418,9.1497,260700.0
2010-11-19 13:35:00,11.64,11.64,11.63,11.63,1005900.0,9.1497,9.1497,9.1418,9.1418,1005900.0
2010-11-19 13:40:00,11.63,11.64,11.63,11.63,293000.0,9.1418,9.1497,9.1418,9.1418,293000.0
2010-11-19 13:45:00,11.63,11.64,11.63,11.64,133800.0,9.1418,9.1497,9.1418,9.1497,133800.0
2010-11-19 13:50:00,11.64,11.64,11.62,11.63,814700.0,9.1497,9.1497,9.1339,9.1418,814700.0
2010-11-19 13:55:00,11.63,11.63,11.6,11.6,982700.0,9.1418,9.1418,9.1182,9.1182,982700.0
2010-11-19 14:00:00,11.6,11.62,11.6,11.62,820100.0,9.1182,9.1339,9.1182,9.1339,820100.0
2010-11-19 14:05:00,11.62,11.63,11.61,11.63,1499600.0,9.1339,9.1418,9.1261,9.1418,1499600.0
2010-11-19 14:10:00,11.63,11.63,11.61,11.63,1492800.0,9.1418,9.1418,9.1261,9.1418,1492800.0
2010-11-19 14:15:00,11.63,11.63,11.62,11.63,338500.0,9.1418,9.1418,9.1339,9.1418,338500.0
2010-11-19 14:20:00,11.62,11.63,11.6,11.6,1058600.0,9.1339,9.1418,9.1182,9.1182,1058600.0
2010-11-19 14:25:00,11.6,11.61,11.6,11.6,449100.0,9.1182,9.1261,9.1182,9.1182,449100.0
2010-11-19 14:30:00,11.6,11.61,11.59,11.6,752800.0,9.1182,9.1261,9.1103,9.1182,752800.0
2010-11-19 14:35:00,11.6,11.6,11.58,11.59,1086600.0,9.1182,9.1182,9.1025,9.1103,1086600.0
2010-11-19 14:40:00,11.58,11.59,11.58,11.59,397000.0,9.1025,9.1103,9.1025,9.1103,397000.0
2010-11-19 14:45:00,11.58,11.61,11.58,11.61,1187400.0,9.1025,9.1261,9.1025,9.1261,1187400.0
2010-11-19 14:50:00,11.61,11.62,11.59,11.61,1018800.0,9.1261,9.1339,9.1103,9.1261,1018800.0
2010-11-19 14:55:00,11.61,11.62,11.6,11.6,1057600.0,9.1261,9.1339,9.1182,9.1182,1057600.0
2010-11-19 15:00:00,11.6,11.62,11.6,11.62,592200.0,9.1182,9.1339,9.1182,9.1339,592200.0
2010-11-19 15:05:00,11.62,11.62,11.61,11.61,327300.0,9.1339,9.1339,9.1261,9.1261,327300.0
2010-11-19 15:10:00,11.62,11.63,11.6,11.61,1069400.0,9.1339,9.1418,9.1182,9.1261,1069400.0
2010-11-19 15:15:00,11.61,11.63,11.6,11.61,749600.0,9.1261,9.1418,9.1182,9.1261,749600.0
2010-11-19 15:20:00,11.61,11.62,11.61,11.62,334400.0,9.1261,9.1339,9.1261,9.1339,334400.0
2010-11-19 15:25:00,11.62,11.62,11.6,11.6,576800.0,9.1339,9.1339,9.1182,9.1182,576800.0
2010-11-19 15:30:00,11.61,11.62,11.59,11.61,1415500.0,9.1261,9.1339,9.1103,9.1261,1415500.0
2010-11-19 15:35:00,11.6,11.63,11.6,11.61,1895100.0,9.1182,9.1418,9.1182,9.1261,1895100.0
2010-11-19 15:40:00,11.61,11.63,11.61,11.63,953100.0,9.1261,9.1418,9.1261,9.1418,953100.0
2010-11-19 15:45:00,11.63,11.64,11.62,11.64,2049400.0,9.1418,9.1497,9.1339,9.1497,2049400.0
2010-11-19 15:50:00,11.64,11.64,11.63,11.64,1546400.0,9.1497,9.1497,9.1418,9.1497,1546400.0
2010-11-19 15:55:00,11.64,11.66,11.63,11.65,5369500.0,9.1497,9.1654,9.1418,9.1575,5369500.0
2010-11-22 09:30:00,11.57,11.59,11.52,11.54,4290900.0,9.0946,9.1103,9.0553,9.071,4290900.0
2010-11-22 09:35:00,11.54,11.55,11.51,11.52,4051400.0,9.071,9.0789,9.0475,9.0553,4051400.0
2010-11-22 09:40:00,11.52,11.54,11.49,11.51,7015400.0,9.0553,9.071,9.0317,9.0475,7015400.0
2010-11-22 09:45:00,11.51,11.51,11.45,11.49,5224600.0,9.0475,9.0475,9.0003,9.0317,5224600.0
2010-11-22 09:50:00,11.49,11.51,11.49,11.5,1116200.0,9.0317,9.0475,9.0317,9.0396,1116200.0
2010-11-22 09:55:00,11.51,11.52,11.47,11.5,3304600.0,9.0475,9.0553,9.016,9.0396,3304600.0
2010-11-22 10:00:00,11.51,11.51,11.48,11.48,1777300.0,9.0475,9.0475,9.0239,9.0239,1777300.0
2010-11-22 10:05:00,11.48,11.49,11.47,11.47,1923900.0,9.0239,9.0317,9.016,9.016,1923900.0
2010-11-22 10:10:00,11.47,11.48,11.45,11.48,2892700.0,9.016,9.0239,9.0003,9.0239,2892700.0
2010-11-22 10:15:00,11.47,11.48,11.46,11.46,1250600.0,9.016,9.0239,9.0082,9.0082,1250600.0
2010-11-22 10:20:00,11.46,11.47,11.44,11.44,4369900.0,9.0082,9.016,8.9924,8.9924,4369900.0
2010-11-22 10:25:00,11.44,11.45,11.42,11.42,2230300.0,8.9924,9.0003,8.9767,8.9767,2230300.0
2010-11-22 10:30:00,11.43,11.44,11.41,11.41,3418000.0,8.9846,8.9924,8.9689,8.9689,3418000.0
2010-11-22 10:35:00,11.41,11.43,11.41,11.41,3172300.0,8.9689,8.9846,8.9689,8.9689,3172300.0
2010-11-22 10:40:00,11.42,11.42,11.4,11.4,3572000.0,8.9767,8.9767,8.961,8.961,3572000.0
2010-11-22 10:45:00,11.41,11.41,11.37,11.38,5175700.0,8.9689,8.9689,8.9374,8.9453,5175700.0
2010-11-22 10:50:00,11.38,11.39,11.36,11.36,2577700.0,8.9453,8.9531,8.9296,8.9296,2577700.0
2010-11-22 10:55:00,11.37,11.37,11.32,11.33,6701900.0,8.9374,8.9374,8.8981,8.906,6701900.0
2010-11-22 11:00:00,11.34,11.34,11.31,11.31,2823700.0,8.9138,8.9138,8.8903,8.8903,2823700.0
2010-11-22 11:05:00,11.31,11.34,11.31,11.32,3655500.0,8.8903,8.9138,8.8903,8.8981,3655500.0
2010-11-22 11:10:00,11.32,11.35,11.31,11.35,3078500.0,8.8981,8.9217,8.8903,8.9217,3078500.0
2010-11-22 11:15:00,11.35,11.37,11.34,11.37,2259900.0,8.9217,8.9374,8.9138,8.9374,2259900.0
2010-11-22 11:20:00,11.36,11.4,11.35,11.35,3464900.0,8.9296,8.961,8.9217,8.9217,3464900.0
2010-11-22 11:25:00,11.36,11.38,11.35,11.38,2274800.0,8.9296,8.9453,8.9217,8.9453,2274800.0
2010-11-22 11:30:00,11.38,11.4,11.37,11.38,1896700.0,8.9453,8.961,8.9374,8.9453,1896700.0
2010-11-22 11:35:00,11.38,11.38,11.35,11.35,1252100.0,8.9453,8.9453,8.9217,8.9217,1252100.0
2010-11-22 11:40:00,11.35,11.36,11.33,11.35,1615300.0,8.9217,8.9296,8.906,8.9217,1615300.0
2010-11-22 11:45:00,11.34,11.35,11.33,11.33,938700.0,8.9138,8.9217,8.906,8.906,938700.0
2010-11-22 11:50:00,11.34,11.34,11.32,11.32,1695500.0,8.9138,8.9138,8.8981,8.8981,1695500.0
2010-11-22 11:55:00,11.32,11.33,11.32,11.32,1368300.0,8.8981,8.906,8.8981,8.8981,1368300.0
2010-11-22 12:00:00,11.32,11.33,11.3,11.31,3531300.0,8.8981,8.906,8.8824,8.8903,3531300.0
2010-11-22 12:05:00,11.31,11.32,11.3,11.3,1664800.0,8.8903,8.8981,8.8824,8.8824,1664800.0
2010-11-22 12:10:00,11.31,11.31,11.3,11.31,1751000.0,8.8903,8.8903,8.8824,8.8903,1751000.0
2010-11-22 12:15:00,11.31,11.32,11.3,11.31,3143400.0,8.8903,8.8981,8.8824,8.8903,3143400.0
2010-11-22 12:20:00,11.31,11.32,11.3,11.31,1604200.0,8.8903,8.8981,8.8824,8.8903,1604200.0
2010-11-22 12:25:00,11.31,11.31,11.26,11.27,6149800.0,8.8903,8.8903,8.851,8.8588,6149800.0
2010-11-22 12:30:00,11.27,11.27,11.25,11.25,2872200.0,8.8588,8.8588,8.8431,8.8431,2872200.0
2010-11-22 12:35:00,11.26,11.28,11.25,11.28,2200600.0,8.851,8.8667,8.8431,8.8667,2200600.0
2010-11-22 12:40:00,11.28,11.28,11.25,11.27,1738200.0,8.8667,8.8667,8.8431,8.8588,1738200.0
2010-11-22 12:45:00,11.27,11.27,11.25,11.26,3966600.0,8.8588,8.8588,8.8431,8.851,3966600.0
2010-11-22 12:50:00,11.26,11.27,11.25,11.26,1197400.0,8.851,8.8588,8.8431,8.851,1197400.0
2010-11-22 12:55:00,11.26,11.3,11.25,11.3,2535800.0,8.851,8.8824,8.8431,8.8824,2535800.0
2010-11-22 13:00:00,11.3,11.31,11.29,11.31,1169500.0,8.8824,8.8903,8.8745,8.8903,1169500.0
2010-11-22 13:05:00,11.31,11.31,11.3,11.31,635000.0,8.8903,8.8903,8.8824,8.8903,635000.0
2010-11-22 13:10:00,11.31,11.32,11.3,11.32,1777200.0,8.8903,8.8981,8.8824,8.8981,1777200.0
2010-11-22 13:15:00,11.32,11.32,11.31,11.31,1706400.0,8.8981,8.8981,8.8903,8.8903,1706400.0
2010-11-22 13:20:00,11.32,11.32,11.28,11.29,2114300.0,8.8981,8.8981,8.8667,8.8745,2114300.0
2010-11-22 13:25:00,11.29,11.3,11.28,11.3,495100.0,8.8745,8.8824,8.8667,8.8824,495100.0
2010-11-22 13:30:00,11.3,11.32,11.29,11.32,1275600.0,8.8824,8.8981,8.8745,8.8981,1275600.0
2010-11-22 13:35:00,11.32,11.32,11.29,11.29,1711400.0,8.8981,8.8981,8.8745,8.8745,1711400.0
2010-11-22 13:40:00,11.29,11.31,11.29,11.3,922500.0,8.8745,8.8903,8.8745,8.8824,922500.0
2010-11-22 13:45:00,11.3,11.31,11.29,11.29,832000.0,8.8824,8.8903,8.8745,8.8745,832000.0
2010-11-22 13:50:00,11.3,11.31,11.29,11.3,653000.0,8.8824,8.8903,8.8745,8.8824,653000.0
2010-11-22 13:55:00,11.31,11.31,11.3,11.31,761500.0,8.8903,8.8903,8.8824,8.8903,761500.0
2010-11-22 14:00:00,11.31,11.31,11.3,11.31,556500.0,8.8903,8.8903,8.8824,8.8903,556500.0
2010-11-22 14:05:00,11.31,11.31,11.28,11.28,2066900.0,8.8903,8.8903,8.8667,8.8667,2066900.0
2010-11-22 14:10:00,11.29,11.3,11.27,11.27,1878000.0,8.8745,8.8824,8.8588,8.8588,1878000.0
2010-11-22 14:15:00,11.28,11.29,11.27,11.29,1761200.0,8.8667,8.8745,8.8588,8.8745,1761200.0
2010-11-22 14:20:00,11.29,11.31,11.28,11.3,1443100.0,8.8745,8.8903,8.8667,8.8824,1443100.0
2010-11-22 14:25:00,11.31,11.31,11.26,11.26,1972200.0,8.8903,8.8903,8.851,8.851,1972200.0
2010-11-22 14:30:00,11.27,11.27,11.26,11.26,1233900.0,8.8588,8.8588,8.851,8.851,1233900.0
2010-11-22 14:35:00,11.27,11.27,11.25,11.25,2113300.0,8.8588,8.8588,8.8431,8.8431,2113300.0
2010-11-22 14:40:00,11.25,11.26,11.23,11.24,3429500.0,8.8431,8.851,8.8274,8.8352,3429500.0
2010-11-22 14:45:00,11.24,11.29,11.24,11.27,5447800.0,8.8352,8.8745,8.8352,8.8588,5447800.0
2010-11-22 14:50:00,11.28,11.29,11.26,11.27,2181600.0,8.8667,8.8745,8.851,8.8588,2181600.0
2010-11-22 14:55:00,11.27,11.27,11.25,11.26,1610000.0,8.8588,8.8588,8.8431,8.851,1610000.0
2010-11-22 15:00:00,11.25,11.26,11.24,11.24,4475800.0,8.8431,8.851,8.8352,8.8352,4475800.0
2010-11-22 15:05:00,11.25,11.26,11.24,11.24,2029800.0,8.8431,8.851,8.8352,8.8352,2029800.0
2010-11-22 15:10:00,11.25,11.25,11.23,11.23,1898500.0,8.8431,8.8431,8.8274,8.8274,1898500.0
2010-11-22 15:15:00,11.23,11.25,11.22,11.23,3105200.0,8.8274,8.8431,8.8195,8.8274,3105200.0
2010-11-22 15:20:00,11.22,11.23,11.22,11.22,1492900.0,8.8195,8.8274,8.8195,8.8195,1492900.0
2010-11-22 15:25:00,11.23,11.23,11.21,11.21,3008200.0,8.8274,8.8274,8.8116,8.8116,3008200.0
2010-11-22 15:30:00,11.21,11.22,11.21,11.21,3455900.0,8.8116,8.8195,8.8116,8.8116,3455900.0
2010-11-22 15:35:00,11.22,11.25,11.21,11.25,4733400.0,8.8195,8.8431,8.8116,8.8431,4733400.0
2010-11-22 15:40:00,11.25,11.3,11.24,11.3,4732900.0,8.8431,8.8824,8.8352,8.8824,4732900.0
2010-11-22 15:45:00,11.3,11.31,11.27,11.31,6413800.0,8.8824,8.8903,8.8588,8.8903,6413800.0
2010-11-22 15:50:00,11.31,11.31,11.29,11.3,4544100.0,8.8903,8.8903,8.8745,8.8824,4544100.0
2010-11-22 15:55:00,11.3,11.32,11.29,11.3,8068200.0,8.8824,8.8981,8.8745,8.8824,8068200.0
2010-11-23 09:30:00,11.18,11.28,11.15,11.22,8413200.0,8.7881,8.8667,8.7645,8.8195,8413200.0
2010-11-23 09:35:00,11.23,11.34,11.2,11.31,5442400.0,8.8274,8.9138,8.8038,8.8903,5442400.0
2010-11-23 09:40:00,11.31,11.37,11.3,11.37,5766700.0,8.8903,8.9374,8.8824,8.9374,5766700.0
2010-11-23 09:45:00,11.37,11.39,11.32,11.32,3878400.0,8.9374,8.9531,8.8981,8.8981,3878400.0
2010-11-23 09:50:00,11.32,11.33,11.24,11.27,4757000.0,8.8981,8.906,8.8352,8.8588,4757000.0
2010-11-23 09:55:00,11.25,11.26,11.2,11.22,5094200.0,8.8431,8.851,8.8038,8.8195,5094200.0
2010-11-23 10:00:00,11.21,11.24,11.18,11.24,5453700.0,8.8116,8.8352,8.7881,8.8352,5453700.0
2010-11-23 10:05:00,11.23,11.24,11.17,11.17,4920600.0,8.8274,8.8352,8.7802,8.7802,4920600.0
2010-11-23 10:10:00,11.18,11.19,11.15,11.18,4256100.0,8.7881,8.7959,8.7645,8.7881,4256100.0
2010-11-23 10:15:00,11.18,11.21,11.16,11.16,3993600.0,8.7881,8.8116,8.7723,8.7723,3993600.0
2010-11-23 10:20:00,11.16,11.18,11.13,11.15,4447800.0,8.7723,8.7881,8.7488,8.7645,4447800.0
2010-11-23 10:25:00,11.15,11.15,11.12,11.13,3717600.0,8.7645,8.7645,8.7409,8.7488,3717600.0
2010-11-23 10:30:00,11.13,11.18,11.12,11.16,2820200.0,8.7488,8.7881,8.7409,8.7723,2820200.0
2010-11-23 10:35:00,11.15,11.2,11.15,11.2,2962800.0,8.7645,8.8038,8.7645,8.8038,2962800.0
2010-11-23 10:40:00,11.2,11.23,11.19,11.22,3205300.0,8.8038,8.8274,8.7959,8.8195,3205300.0
2010-11-23 10:45:00,11.22,11.23,11.2,11.2,1646700.0,8.8195,8.8274,8.8038,8.8038,1646700.0
2010-11-23 10:50:00,11.2,11.21,11.17,11.18,1687300.0,8.8038,8.8116,8.7802,8.7881,1687300.0
2010-11-23 10:55:00,11.19,11.21,11.18,11.21,1010600.0,8.7959,8.8116,8.7881,8.8116,1010600.0
2010-11-23 11:00:00,11.21,11.21,11.19,11.19,2025300.0,8.8116,8.8116,8.7959,8.7959,2025300.0
2010-11-23 11:05:00,11.19,11.21,11.19,11.21,908200.0,8.7959,8.8116,8.7959,8.8116,908200.0
2010-11-23 11:10:00,11.2,11.21,11.18,11.19,1371800.0,8.8038,8.8116,8.7881,8.7959,1371800.0
2010-11-23 11:15:00,11.2,11.21,11.19,11.21,691700.0,8.8038,8.8116,8.7959,8.8116,691700.0
2010-11-23 11:20:00,11.2,11.23,11.2,11.23,1307600.0,8.8038,8.8274,8.8038,8.8274,1307600.0
2010-11-23 11:25:00,11.22,11.24,11.21,11.21,1648100.0,8.8195,8.8352,8.8116,8.8116,1648100.0
2010-11-23 11:30:00,11.22,11.22,11.19,11.2,1940000.0,8.8195,8.8195,8.7959,8.8038,1940000.0
2010-11-23 11:35:00,11.2,11.22,11.19,11.22,732600.0,8.8038,8.8195,8.7959,8.8195,732600.0
2010-11-23 11:40:00,11.22,11.23,11.21,11.22,1065300.0,8.8195,8.8274,8.8116,8.8195,1065300.0
2010-11-23 11:45:00,11.22,11.23,11.21,11.23,772900.0,8.8195,8.8274,8.8116,8.8274,772900.0
2010-11-23 11:50:00,11.23,11.23,11.22,11.22,758700.0,8.8274,8.8274,8.8195,8.8195,758700.0
2010-11-23 11:55:00,11.23,11.25,11.22,11.24,1007900.0,8.8274,8.8431,8.8195,8.8352,1007900.0
2010-11-23 12:00:00,11.23,11.24,11.2,11.2,1657700.0,8.8274,8.8352,8.8038,8.8038,1657700.0
2010-11-23 12:05:00,11.2,11.22,11.19,11.22,1653800.0,8.8038,8.8195,8.7959,8.8195,1653800.0
2010-11-23 12:10:00,11.22,11.22,11.2,11.21,573700.0,8.8195,8.8195,8.8038,8.8116,573700.0
2010-11-23 12:15:00,11.2,11.21,11.18,11.2,1214000.0,8.8038,8.8116,8.7881,8.8038,1214000.0
2010-11-23 12:20:00,11.2,11.2,11.18,11.2,589400.0,8.8038,8.8038,8.7881,8.8038,589400.0
2010-11-23 12:25:00,11.2,11.2,11.19,11.2,360000.0,8.8038,8.8038,8.7959,8.8038,360000.0
2010-11-23 12:30:00,11.2,11.21,11.19,11.21,718800.0,8.8038,8.8116,8.7959,8.8116,718800.0
2010-11-23 12:35:00,11.21,11.21,11.19,11.21,972500.0,8.8116,8.8116,8.7959,8.8116,972500.0
2010-11-23 12:40:00,11.21,11.21,11.19,11.19,489900.0,8.8116,8.8116,8.7959,8.7959,489900.0
2010-11-23 12:45:00,11.2,11.22,11.19,11.21,1320900.0,8.8038,8.8195,8.7959,8.8116,1320900.0
2010-11-23 12:50:00,11.22,11.24,11.21,11.24,694700.0,8.8195,8.8352,8.8116,8.8352,694700.0
2010-11-23 12:55:00,11.23,11.24,11.23,11.24,586900.0,8.8274,8.8352,8.8274,8.8352,586900.0
2010-11-23 13:00:00,11.24,11.24,11.2,11.2,1336900.0,8.8352,8.8352,8.8038,8.8038,1336900.0
2010-11-23 13:05:00,11.2,11.21,11.19,11.19,1236700.0,8.8038,8.8116,8.7959,8.7959,1236700.0
2010-11-23 13:10:00,11.2,11.2,11.16,11.17,2284500.0,8.8038,8.8038,8.7723,8.7802,2284500.0
2010-11-23 13:15:00,11.17,11.18,11.15,11.16,2293600.0,8.7802,8.7881,8.7645,8.7723,2293600.0
2010-11-23 13:20:00,11.15,11.16,11.15,11.16,1277700.0,8.7645,8.7723,8.7645,8.7723,1277700.0
2010-11-23 13:25:00,11.15,11.17,11.15,11.16,858300.0,8.7645,8.7802,8.7645,8.7723,858300.0
2010-11-23 13:30:00,11.17,11.18,11.15,11.16,2865200.0,8.7802,8.7881,8.7645,8.7723,2865200.0
2010-11-23 13:35:00,11.17,11.17,11.15,11.17,885400.0,8.7802,8.7802,8.7645,8.7802,885400.0
2010-11-23 13:40:00,11.16,11.18,11.15,11.15,2226900.0,8.7723,8.7881,8.7645,8.7645,2226900.0
2010-11-23 13:45:00,11.15,11.16,11.14,11.15,2844300.0,8.7645,8.7723,8.7566,8.7645,2844300.0
2010-11-23 13:50:00,11.16,11.17,11.15,11.15,782100.0,8.7723,8.7802,8.7645,8.7645,782100.0
2010-11-23 13:55:00,11.15,11.16,11.14,11.16,1296400.0,8.7645,8.7723,8.7566,8.7723,1296400.0
2010-11-23 14:00:00,11.16,11.18,11.15,11.18,1816100.0,8.7723,8.7881,8.7645,8.7881,1816100.0
2010-11-23 14:05:00,11.17,11.18,11.17,11.18,532700.0,8.7802,8.7881,8.7802,8.7881,532700.0
2010-11-23 14:10:00,11.17,11.18,11.15,11.17,1061600.0,8.7802,8.7881,8.7645,8.7802,1061600.0
2010-11-23 14:15:00,11.17,11.18,11.15,11.15,904800.0,8.7802,8.7881,8.7645,8.7645,904800.0
2010-11-23 14:20:00,11.15,11.16,11.14,11.15,1363800.0,8.7645,8.7723,8.7566,8.7645,1363800.0
2010-11-23 14:25:00,11.15,11.16,11.15,11.15,356500.0,8.7645,8.7723,8.7645,8.7645,356500.0
2010-11-23 14:30:00,11.16,11.16,11.15,11.15,1623600.0,8.7723,8.7723,8.7645,8.7645,1623600.0
2010-11-23 14:35:00,11.16,11.16,11.15,11.16,393400.0,8.7723,8.7723,8.7645,8.7723,393400.0
2010-11-23 14:40:00,11.15,11.16,11.15,11.16,531500.0,8.7645,8.7723,8.7645,8.7723,531500.0
2010-11-23 14:45:00,11.16,11.16,11.14,11.14,1420300.0,8.7723,8.7723,8.7566,8.7566,1420300.0
2010-11-23 14:50:00,11.15,11.18,11.14,11.18,1172800.0,8.7645,8.7881,8.7566,8.7881,1172800.0
2010-11-23 14:55:00,11.17,11.18,11.14,11.15,1744600.0,8.7802,8.7881,8.7566,8.7645,1744600.0
2010-11-23 15:00:00,11.15,11.17,11.13,11.14,2308500.0,8.7645,8.7802,8.7488,8.7566,2308500.0
2010-11-23 15:05:00,11.15,11.16,11.13,11.14,2101200.0,8.7645,8.7723,8.7488,8.7566,2101200.0
2010-11-23 15:10:00,11.14,11.15,11.12,11.15,1887700.0,8.7566,8.7645,8.7409,8.7645,1887700.0
2010-11-23 15:15:00,11.14,11.15,11.12,11.12,2149100.0,8.7566,8.7645,8.7409,8.7409,2149100.0
2010-11-23 15:20:00,11.13,11.13,11.11,11.13,2248900.0,8.7488,8.7488,8.733,8.7488,2248900.0
2010-11-23 15:25:00,11.13,11.13,11.12,11.13,580600.0,8.7488,8.7488,8.7409,8.7488,580600.0
2010-11-23 15:30:00,11.13,11.13,11.12,11.13,1585800.0,8.7488,8.7488,8.7409,8.7488,1585800.0
2010-11-23 15:35:00,11.12,11.13,11.1,11.11,4896000.0,8.7409,8.7488,8.7252,8.733,4896000.0
2010-11-23 15:40:00,11.12,11.13,11.11,11.11,1837600.0,8.7409,8.7488,8.733,8.733,1837600.0
2010-11-23 15:45:00,11.11,11.12,11.07,11.08,6602300.0,8.733,8.7409,8.7016,8.7095,6602300.0
2010-11-23 15:50:00,11.08,11.1,11.06,11.1,7081300.0,8.7095,8.7252,8.6937,8.7252,7081300.0
2010-11-23 15:55:00,11.1,11.11,11.09,11.1,7187900.0,8.7252,8.733,8.7173,8.7252,7187900.0
2010-11-24 09:30:00,11.18,11.22,11.14,11.2,6118100.0,8.7881,8.8195,8.7566,8.8038,6118100.0
2010-11-24 09:35:00,11.19,11.2,11.1,11.13,5457000.0,8.7959,8.8038,8.7252,8.7488,5457000.0
2010-11-24 09:40:00,11.13,11.15,11.1,11.14,2806600.0,8.7488,8.7645,8.7252,8.7566,2806600.0
2010-11-24 09:45:00,11.14,11.17,11.13,11.15,2129900.0,8.7566,8.7802,8.7488,8.7645,2129900.0
2010-11-24 09:50:00,11.15,11.18,11.14,11.18,3503100.0,8.7645,8.7881,8.7566,8.7881,3503100.0
2010-11-24 09:55:00,11.18,11.22,11.17,11.2,2503900.0,8.7881,8.8195,8.7802,8.8038,2503900.0
2010-11-24 10:00:00,11.2,11.2,11.15,11.18,2936700.0,8.8038,8.8038,8.7645,8.7881,2936700.0
2010-11-24 10:05:00,11.18,11.23,11.17,11.23,2450900.0,8.7881,8.8274,8.7802,8.8274,2450900.0
2010-11-24 10:10:00,11.23,11.23,11.2,11.22,1900900.0,8.8274,8.8274,8.8038,8.8195,1900900.0
2010-11-24 10:15:00,11.22,11.24,11.21,11.24,990400.0,8.8195,8.8352,8.8116,8.8352,990400.0
2010-11-24 10:20:00,11.23,11.26,11.22,11.23,2551500.0,8.8274,8.851,8.8195,8.8274,2551500.0
2010-11-24 10:25:00,11.22,11.23,11.22,11.22,1051200.0,8.8195,8.8274,8.8195,8.8195,1051200.0
2010-11-24 10:30:00,11.23,11.26,11.22,11.26,1954200.0,8.8274,8.851,8.8195,8.851,1954200.0
2010-11-24 10:35:00,11.26,11.29,11.25,11.28,2224600.0,8.851,8.8745,8.8431,8.8667,2224600.0
2010-11-24 10:40:00,11.28,11.3,11.28,11.29,2331300.0,8.8667,8.8824,8.8667,8.8745,2331300.0
2010-11-24 10:45:00,11.28,11.3,11.25,11.26,1950500.0,8.8667,8.8824,8.8431,8.851,1950500.0
2010-11-24 10:50:00,11.26,11.28,11.25,11.26,2425100.0,8.851,8.8667,8.8431,8.851,2425100.0
2010-11-24 10:55:00,11.26,11.27,11.25,11.26,752400.0,8.851,8.8588,8.8431,8.851,752400.0
2010-11-24 11:00:00,11.26,11.27,11.24,11.25,1236500.0,8.851,8.8588,8.8352,8.8431,1236500.0
2010-11-24 11:05:00,11.25,11.25,11.23,11.23,898000.0,8.8431,8.8431,8.8274,8.8274,898000.0
2010-11-24 11:10:00,11.23,11.26,11.22,11.24,1948800.0,8.8274,8.851,8.8195,8.8352,1948800.0
2010-11-24 11:15:00,11.25,11.25,11.23,11.23,767600.0,8.8431,8.8431,8.8274,8.8274,767600.0
2010-11-24 11:20:00,11.24,11.24,11.23,11.23,395600.0,8.8352,8.8352,8.8274,8.8274,395600.0
2010-11-24 11:25:00,11.23,11.24,11.23,11.24,476200.0,8.8274,8.8352,8.8274,8.8352,476200.0
2010-11-24 11:30:00,11.24,11.27,11.23,11.26,1603700.0,8.8352,8.8588,8.8274,8.851,1603700.0
2010-11-24 11:35:00,11.26,11.28,11.25,11.28,908500.0,8.851,8.8667,8.8431,8.8667,908500.0
2010-11-24 11:40:00,11.28,11.29,11.27,11.28,956200.0,8.8667,8.8745,8.8588,8.8667,956200.0
2010-11-24 11:45:00,11.28,11.29,11.27,11.27,837500.0,8.8667,8.8745,8.8588,8.8588,837500.0
2010-11-24 11:50:00,11.28,11.28,11.26,11.27,833200.0,8.8667,8.8667,8.851,8.8588,833200.0
2010-11-24 11:55:00,11.26,11.28,11.26,11.27,608000.0,8.851,8.8667,8.851,8.8588,608000.0
2010-11-24 12:00:00,11.27,11.28,11.27,11.28,461300.0,8.8588,8.8667,8.8588,8.8667,461300.0
2010-11-24 12:05:00,11.28,11.28,11.27,11.28,399400.0,8.8667,8.8667,8.8588,8.8667,399400.0
2010-11-24 12:10:00,11.28,11.28,11.27,11.28,563300.0,8.8667,8.8667,8.8588,8.8667,563300.0
2010-11-24 12:15:00,11.27,11.29,11.27,11.28,564400.0,8.8588,8.8745,8.8588,8.8667,564400.0
2010-11-24 12:20:00,11.27,11.28,11.27,11.27,648000.0,8.8588,8.8667,8.8588,8.8588,648000.0
2010-11-24 12:25:00,11.28,11.28,11.27,11.28,651000.0,8.8667,8.8667,8.8588,8.8667,651000.0
2010-11-24 12:30:00,11.28,11.29,11.27,11.29,1277700.0,8.8667,8.8745,8.8588,8.8745,1277700.0
2010-11-24 12:35:00,11.29,11.29,11.28,11.28,753300.0,8.8745,8.8745,8.8667,8.8667,753300.0
2010-11-24 12:40:00,11.28,11.29,11.28,11.29,428600.0,8.8667,8.8745,8.8667,8.8745,428600.0
2010-11-24 12:45:00,11.28,11.29,11.28,11.28,224400.0,8.8667,8.8745,8.8667,8.8667,224400.0
2010-11-24 12:50:00,11.28,11.29,11.28,11.28,328100.0,8.8667,8.8745,8.8667,8.8667,328100.0
2010-11-24 12:55:00,11.28,11.29,11.28,11.28,163100.0,8.8667,8.8745,8.8667,8.8667,163100.0
2010-11-24 13:00:00,11.28,11.29,11.28,11.28,373500.0,8.8667,8.8745,8.8667,8.8667,373500.0
2010-11-24 13:05:00,11.28,11.29,11.28,11.29,624600.0,8.8667,8.8745,8.8667,8.8745,624600.0
2010-11-24 13:10:00,11.28,11.29,11.28,11.28,352100.0,8.8667,8.8745,8.8667,8.8667,352100.0
2010-11-24 13:15:00,11.28,11.29,11.27,11.27,1715300.0,8.8667,8.8745,8.8588,8.8588,1715300.0
2010-11-24 13:20:00,11.27,11.3,11.27,11.28,1844500.0,8.8588,8.8824,8.8588,8.8667,1844500.0
2010-11-24 13:25:00,11.28,11.29,11.28,11.29,406400.0,8.8667,8.8745,8.8667,8.8745,406400.0
2010-11-24 13:30:00,11.28,11.29,11.28,11.28,402400.0,8.8667,8.8745,8.8667,8.8667,402400.0
2010-11-24 13:35:00,11.28,11.29,11.28,11.29,241600.0,8.8667,8.8745,8.8667,8.8745,241600.0
2010-11-24 13:40:00,11.28,11.29,11.28,11.28,394800.0,8.8667,8.8745,8.8667,8.8667,394800.0
2010-11-24 13:45:00,11.29,11.29,11.28,11.28,1240700.0,8.8745,8.8745,8.8667,8.8667,1240700.0
2010-11-24 13:50:00,11.28,11.29,11.26,11.26,1445300.0,8.8667,8.8745,8.851,8.851,1445300.0
2010-11-24 13:55:00,11.27,11.27,11.25,11.25,873100.0,8.8588,8.8588,8.8431,8.8431,873100.0
2010-11-24 14:00:00,11.25,11.27,11.25,11.27,989300.0,8.8431,8.8588,8.8431,8.8588,989300.0
2010-11-24 14:05:00,11.27,11.28,11.26,11.28,768500.0,8.8588,8.8667,8.851,8.8667,768500.0
2010-11-24 14:10:00,11.27,11.28,11.26,11.26,680000.0,8.8588,8.8667,8.851,8.851,680000.0
2010-11-24 14:15:00,11.27,11.27,11.24,11.24,1111200.0,8.8588,8.8588,8.8352,8.8352,1111200.0
2010-11-24 14:20:00,11.24,11.27,11.24,11.27,1362500.0,8.8352,8.8588,8.8352,8.8588,1362500.0
2010-11-24 14:25:00,11.26,11.28,11.26,11.27,534200.0,8.851,8.8667,8.851,8.8588,534200.0
2010-11-24 14:30:00,11.27,11.28,11.27,11.27,542700.0,8.8588,8.8667,8.8588,8.8588,542700.0
2010-11-24 14:35:00,11.27,11.28,11.26,11.26,349500.0,8.8588,8.8667,8.851,8.851,349500.0
2010-11-24 14:40:00,11.27,11.27,11.26,11.26,345400.0,8.8588,8.8588,8.851,8.851,345400.0
2010-11-24 14:45:00,11.27,11.27,11.26,11.27,414000.0,8.8588,8.8588,8.851,8.8588,414000.0
2010-11-24 14:50:00,11.27,11.27,11.25,11.25,449600.0,8.8588,8.8588,8.8431,8.8431,449600.0
2010-11-24 14:55:00,11.26,11.26,11.24,11.24,537000.0,8.851,8.851,8.8352,8.8352,537000.0
2010-11-24 15:00:00,11.24,11.26,11.24,11.26,586500.0,8.8352,8.851,8.8352,8.851,586500.0
2010-11-24 15:05:00,11.26,11.26,11.25,11.26,363700.0,8.851,8.851,8.8431,8.851,363700.0
2010-11-24 15:10:00,11.25,11.26,11.25,11.26,480200.0,8.8431,8.851,8.8431,8.851,480200.0
2010-11-24 15:15:00,11.26,11.27,11.25,11.26,1163100.0,8.851,8.8588,8.8431,8.851,1163100.0
2010-11-24 15:20:00,11.26,11.28,11.25,11.28,1686300.0,8.851,8.8667,8.8431,8.8667,1686300.0
2010-11-24 15:25:00,11.28,11.28,11.26,11.26,576800.0,8.8667,8.8667,8.851,8.851,576800.0
2010-11-24 15:30:00,11.26,11.27,11.25,11.25,993500.0,8.851,8.8588,8.8431,8.8431,993500.0
2010-11-24 15:35:00,11.26,11.26,11.24,11.24,1244900.0,8.851,8.851,8.8352,8.8352,1244900.0
2010-11-24 15:40:00,11.24,11.25,11.24,11.24,1305800.0,8.8352,8.8431,8.8352,8.8352,1305800.0
2010-11-24 15:45:00,11.24,11.25,11.22,11.22,1496800.0,8.8352,8.8431,8.8195,8.8195,1496800.0
2010-11-24 15:50:00,11.22,11.25,11.22,11.24,2876600.0,8.8195,8.8431,8.8195,8.8352,2876600.0
2010-11-24 15:55:00,11.25,11.28,11.24,11.27,5900400.0,8.8431,8.8667,8.8352,8.8588,5900400.0
2010-11-26 09:30:00,11.17,11.21,11.14,11.2,2672900.0,8.7802,8.8116,8.7566,8.8038,2672900.0
2010-11-26 09:35:00,11.2,11.2,11.15,11.2,2561400.0,8.8038,8.8038,8.7645,8.8038,2561400.0
2010-11-26 09:40:00,11.19,11.2,11.17,11.18,1571900.0,8.7959,8.8038,8.7802,8.7881,1571900.0
2010-11-26 09:45:00,11.17,11.18,11.15,11.15,1529300.0,8.7802,8.7881,8.7645,8.7645,1529300.0
2010-11-26 09:50:00,11.16,11.18,11.15,11.17,1320800.0,8.7723,8.7881,8.7645,8.7802,1320800.0
2010-11-26 09:55:00,11.16,11.19,11.16,11.19,1088200.0,8.7723,8.7959,8.7723,8.7959,1088200.0
2010-11-26 10:00:00,11.19,11.2,11.18,11.19,714700.0,8.7959,8.8038,8.7881,8.7959,714700.0
2010-11-26 10:05:00,11.19,11.19,11.17,11.19,847400.0,8.7959,8.7959,8.7802,8.7959,847400.0
2010-11-26 10:10:00,11.18,11.2,11.18,11.19,726800.0,8.7881,8.8038,8.7881,8.7959,726800.0
2010-11-26 10:15:00,11.18,11.19,11.18,11.18,253500.0,8.7881,8.7959,8.7881,8.7881,253500.0
2010-11-26 10:20:00,11.19,11.2,11.17,11.19,1096500.0,8.7959,8.8038,8.7802,8.7959,1096500.0
2010-11-26 10:25:00,11.19,11.2,11.18,11.19,570000.0,8.7959,8.8038,8.7881,8.7959,570000.0
2010-11-26 10:30:00,11.18,11.19,11.16,11.18,891000.0,8.7881,8.7959,8.7723,8.7881,891000.0
2010-11-26 10:35:00,11.18,11.18,11.17,11.18,437000.0,8.7881,8.7881,8.7802,8.7881,437000.0
2010-11-26 10:40:00,11.18,11.18,11.15,11.16,1099300.0,8.7881,8.7881,8.7645,8.7723,1099300.0
2010-11-26 10:45:00,11.15,11.16,11.12,11.13,2071100.0,8.7645,8.7723,8.7409,8.7488,2071100.0
2010-11-26 10:50:00,11.12,11.13,11.11,11.12,1584400.0,8.7409,8.7488,8.733,8.7409,1584400.0
2010-11-26 10:55:00,11.11,11.13,11.11,11.13,909100.0,8.733,8.7488,8.733,8.7488,909100.0
2010-11-26 11:00:00,11.12,11.13,11.11,11.13,882400.0,8.7409,8.7488,8.733,8.7488,882400.0
2010-11-26 11:05:00,11.13,11.15,11.12,11.15,1005300.0,8.7488,8.7645,8.7409,8.7645,1005300.0
2010-11-26 11:10:00,11.15,11.15,11.13,11.15,685900.0,8.7645,8.7645,8.7488,8.7645,685900.0
2010-11-26 11:15:00,11.15,11.15,11.13,11.13,844800.0,8.7645,8.7645,8.7488,8.7488,844800.0
2010-11-26 11:20:00,11.13,11.15,11.13,11.15,778400.0,8.7488,8.7645,8.7488,8.7645,778400.0
2010-11-26 11:25:00,11.15,11.15,11.11,11.12,1006200.0,8.7645,8.7645,8.733,8.7409,1006200.0
2010-11-26 11:30:00,11.12,11.13,11.11,11.12,714700.0,8.7409,8.7488,8.733,8.7409,714700.0
2010-11-26 11:35:00,11.11,11.15,11.11,11.13,1789500.0,8.733,8.7645,8.733,8.7488,1789500.0
2010-11-26 11:40:00,11.14,11.14,11.11,11.13,593900.0,8.7566,8.7566,8.733,8.7488,593900.0
2010-11-26 11:45:00,11.12,11.14,11.12,11.14,365300.0,8.7409,8.7566,8.7409,8.7566,365300.0
2010-11-26 11:50:00,11.14,11.15,11.13,11.14,775300.0,8.7566,8.7645,8.7488,8.7566,775300.0
2010-11-26 11:55:00,11.14,11.15,11.13,11.15,953400.0,8.7566,8.7645,8.7488,8.7645,953400.0
2010-11-26 12:00:00,11.15,11.16,11.13,11.15,991900.0,8.7645,8.7723,8.7488,8.7645,991900.0
2010-11-26 12:05:00,11.14,11.16,11.14,11.16,602600.0,8.7566,8.7723,8.7566,8.7723,602600.0
2010-11-26 12:10:00,11.15,11.16,11.15,11.16,366700.0,8.7645,8.7723,8.7645,8.7723,366700.0
2010-11-26 12:15:00,11.15,11.16,11.15,11.15,224200.0,8.7645,8.7723,8.7645,8.7645,224200.0
2010-11-26 12:20:00,11.15,11.17,11.15,11.17,815900.0,8.7645,8.7802,8.7645,8.7802,815900.0
2010-11-26 12:25:00,11.17,11.17,11.16,11.17,479200.0,8.7802,8.7802,8.7723,8.7802,479200.0
2010-11-26 12:30:00,11.17,11.17,11.16,11.17,267700.0,8.7802,8.7802,8.7723,8.7802,267700.0
2010-11-26 12:35:00,11.16,11.17,11.16,11.16,889200.0,8.7723,8.7802,8.7723,8.7723,889200.0
2010-11-26 12:40:00,11.16,11.17,11.16,11.16,865200.0,8.7723,8.7802,8.7723,8.7723,865200.0
2010-11-26 12:45:00,11.17,11.17,11.15,11.16,1993600.0,8.7802,8.7802,8.7645,8.7723,1993600.0
2010-11-26 12:50:00,11.16,11.16,11.14,11.14,1908100.0,8.7723,8.7723,8.7566,8.7566,1908100.0
2010-11-26 12:55:00,11.15,11.16,11.13,11.14,4917100.0,8.7645,8.7723,8.7488,8.7566,4917100.0
2010-11-29 09:30:00,11.14,11.15,11.08,11.1,5923900.0,8.7566,8.7645,8.7095,8.7252,5923900.0
2010-11-29 09:35:00,11.11,11.15,11.1,11.13,3827100.0,8.733,8.7645,8.7252,8.7488,3827100.0
2010-11-29 09:40:00,11.14,11.22,11.13,11.16,5209200.0,8.7566,8.8195,8.7488,8.7723,5209200.0
2010-11-29 09:45:00,11.16,11.19,11.14,11.14,2632100.0,8.7723,8.7959,8.7566,8.7566,2632100.0
2010-11-29 09:50:00,11.14,11.16,11.12,11.13,2283800.0,8.7566,8.7723,8.7409,8.7488,2283800.0
2010-11-29 09:55:00,11.13,11.16,11.1,11.13,3034400.0,8.7488,8.7723,8.7252,8.7488,3034400.0
2010-11-29 10:00:00,11.14,11.14,11.09,11.1,3957500.0,8.7566,8.7566,8.7173,8.7252,3957500.0
2010-11-29 10:05:00,11.11,11.17,11.1,11.17,2388700.0,8.733,8.7802,8.7252,8.7802,2388700.0
2010-11-29 10:10:00,11.17,11.24,11.16,11.24,4303300.0,8.7802,8.8352,8.7723,8.8352,4303300.0
2010-11-29 10:15:00,11.24,11.29,11.23,11.27,3750000.0,8.8352,8.8745,8.8274,8.8588,3750000.0
2010-11-29 10:20:00,11.27,11.28,11.24,11.27,2235200.0,8.8588,8.8667,8.8352,8.8588,2235200.0
2010-11-29 10:25:00,11.26,11.27,11.24,11.24,3328900.0,8.851,8.8588,8.8352,8.8352,3328900.0
2010-11-29 10:30:00,11.24,11.3,11.24,11.29,3339000.0,8.8352,8.8824,8.8352,8.8745,3339000.0
2010-11-29 10:35:00,11.3,11.31,11.27,11.3,1908100.0,8.8824,8.8903,8.8588,8.8824,1908100.0
2010-11-29 10:40:00,11.3,11.33,11.28,11.3,2002400.0,8.8824,8.906,8.8667,8.8824,2002400.0
2010-11-29 10:45:00,11.3,11.33,11.3,11.31,1293500.0,8.8824,8.906,8.8824,8.8903,1293500.0
2010-11-29 10:50:00,11.31,11.33,11.29,11.29,1611100.0,8.8903,8.906,8.8745,8.8745,1611100.0
2010-11-29 10:55:00,11.3,11.3,11.24,11.26,2660100.0,8.8824,8.8824,8.8352,8.851,2660100.0
2010-11-29 11:00:00,11.27,11.28,11.25,11.28,1546800.0,8.8588,8.8667,8.8431,8.8667,1546800.0
2010-11-29 11:05:00,11.27,11.29,11.26,11.27,843400.0,8.8588,8.8745,8.851,8.8588,843400.0
2010-11-29 11:10:00,11.27,11.3,11.26,11.28,1139100.0,8.8588,8.8824,8.851,8.8667,1139100.0
2010-11-29 11:15:00,11.29,11.3,11.25,11.26,1063800.0,8.8745,8.8824,8.8431,8.851,1063800.0
2010-11-29 11:20:00,11.27,11.29,11.25,11.26,1162100.0,8.8588,8.8745,8.8431,8.851,1162100.0
2010-11-29 11:25:00,11.27,11.29,11.26,11.29,943400.0,8.8588,8.8745,8.851,8.8745,943400.0
2010-11-29 11:30:00,11.29,11.3,11.27,11.28,1413200.0,8.8745,8.8824,8.8588,8.8667,1413200.0
2010-11-29 11:35:00,11.27,11.28,11.25,11.25,884500.0,8.8588,8.8667,8.8431,8.8431,884500.0
2010-11-29 11:40:00,11.25,11.27,11.22,11.23,2211300.0,8.8431,8.8588,8.8195,8.8274,2211300.0
2010-11-29 11:45:00,11.22,11.24,11.22,11.24,837800.0,8.8195,8.8352,8.8195,8.8352,837800.0
2010-11-29 11:50:00,11.24,11.27,11.23,11.27,1792100.0,8.8352,8.8588,8.8274,8.8588,1792100.0
2010-11-29 11:55:00,11.26,11.29,11.26,11.27,965600.0,8.851,8.8745,8.851,8.8588,965600.0
2010-11-29 12:00:00,11.27,11.29,11.26,11.28,956500.0,8.8588,8.8745,8.851,8.8667,956500.0
2010-11-29 12:05:00,11.28,11.3,11.27,11.28,1446200.0,8.8667,8.8824,8.8588,8.8667,1446200.0
2010-11-29 12:10:00,11.28,11.3,11.27,11.28,1038800.0,8.8667,8.8824,8.8588,8.8667,1038800.0
2010-11-29 12:15:00,11.28,11.29,11.28,11.28,476100.0,8.8667,8.8745,8.8667,8.8667,476100.0
2010-11-29 12:20:00,11.28,11.3,11.28,11.29,802000.0,8.8667,8.8824,8.8667,8.8745,802000.0
2010-11-29 12:25:00,11.28,11.29,11.27,11.27,360000.0,8.8667,8.8745,8.8588,8.8588,360000.0
2010-11-29 12:30:00,11.27,11.28,11.26,11.27,869900.0,8.8588,8.8667,8.851,8.8588,869900.0
2010-11-29 12:35:00,11.28,11.3,11.27,11.3,740700.0,8.8667,8.8824,8.8588,8.8824,740700.0
2010-11-29 12:40:00,11.3,11.31,11.29,11.29,1362100.0,8.8824,8.8903,8.8745,8.8745,1362100.0
2010-11-29 12:45:00,11.3,11.3,11.27,11.28,885500.0,8.8824,8.8824,8.8588,8.8667,885500.0
2010-11-29 12:50:00,11.28,11.28,11.25,11.27,3564300.0,8.8667,8.8667,8.8431,8.8588,3564300.0
2010-11-29 12:55:00,11.27,11.3,11.26,11.3,3950600.0,8.8588,8.8824,8.851,8.8824,3950600.0
2010-11-29 13:00:00,11.3,11.3,11.28,11.29,531700.0,8.8824,8.8824,8.8667,8.8745,531700.0
2010-11-29 13:05:00,11.29,11.3,11.25,11.26,1464200.0,8.8745,8.8824,8.8431,8.851,1464200.0
2010-11-29 13:10:00,11.27,11.27,11.25,11.26,403000.0,8.8588,8.8588,8.8431,8.851,403000.0
2010-11-29 13:15:00,11.26,11.26,11.25,11.26,559500.0,8.851,8.851,8.8431,8.851,559500.0
2010-11-29 13:20:00,11.25,11.27,11.25,11.26,798500.0,8.8431,8.8588,8.8431,8.851,798500.0
2010-11-29 13:25:00,11.26,11.26,11.23,11.26,1517900.0,8.851,8.851,8.8274,8.851,1517900.0
2010-11-29 13:30:00,11.25,11.26,11.23,11.23,347500.0,8.8431,8.851,8.8274,8.8274,347500.0
2010-11-29 13:35:00,11.23,11.24,11.22,11.22,1138700.0,8.8274,8.8352,8.8195,8.8195,1138700.0
2010-11-29 13:40:00,11.23,11.24,11.22,11.23,705600.0,8.8274,8.8352,8.8195,8.8274,705600.0
2010-11-29 13:45:00,11.24,11.26,11.23,11.26,814900.0,8.8352,8.851,8.8274,8.851,814900.0
2010-11-29 13:50:00,11.26,11.26,11.25,11.25,267300.0,8.851,8.851,8.8431,8.8431,267300.0
2010-11-29 13:55:00,11.25,11.26,11.24,11.24,464400.0,8.8431,8.851,8.8352,8.8352,464400.0
2010-11-29 14:00:00,11.24,11.26,11.24,11.26,430600.0,8.8352,8.851,8.8352,8.851,430600.0
2010-11-29 14:05:00,11.26,11.26,11.24,11.26,806900.0,8.851,8.851,8.8352,8.851,806900.0
2010-11-29 14:10:00,11.26,11.26,11.24,11.25,495100.0,8.851,8.851,8.8352,8.8431,495100.0
2010-11-29 14:15:00,11.24,11.28,11.24,11.27,554000.0,8.8352,8.8667,8.8352,8.8588,554000.0
2010-11-29 14:20:00,11.27,11.27,11.26,11.27,386700.0,8.8588,8.8588,8.851,8.8588,386700.0
2010-11-29 14:25:00,11.26,11.3,11.26,11.3,720700.0,8.851,8.8824,8.851,8.8824,720700.0
2010-11-29 14:30:00,11.3,11.31,11.28,11.28,1295700.0,8.8824,8.8903,8.8667,8.8667,1295700.0
2010-11-29 14:35:00,11.28,11.32,11.28,11.31,1354400.0,8.8667,8.8981,8.8667,8.8903,1354400.0
2010-11-29 14:40:00,11.31,11.33,11.3,11.3,1883300.0,8.8903,8.906,8.8824,8.8824,1883300.0
2010-11-29 14:45:00,11.31,11.32,11.3,11.31,873300.0,8.8903,8.8981,8.8824,8.8903,873300.0
2010-11-29 14:50:00,11.32,11.35,11.31,11.32,2423200.0,8.8981,8.9217,8.8903,8.8981,2423200.0
2010-11-29 14:55:00,11.33,11.34,11.31,11.34,970200.0,8.906,8.9138,8.8903,8.9138,970200.0
2010-11-29 15:00:00,11.34,11.35,11.33,11.35,1612400.0,8.9138,8.9217,8.906,8.9217,1612400.0
2010-11-29 15:05:00,11.35,11.35,11.28,11.31,4447900.0,8.9217,8.9217,8.8667,8.8903,4447900.0
2010-11-29 15:10:00,11.31,11.31,11.28,11.3,2320700.0,8.8903,8.8903,8.8667,8.8824,2320700.0
2010-11-29 15:15:00,11.3,11.35,11.3,11.35,1607500.0,8.8824,8.9217,8.8824,8.9217,1607500.0
2010-11-29 15:20:00,11.35,11.35,11.3,11.32,1636000.0,8.9217,8.9217,8.8824,8.8981,1636000.0
2010-11-29 15:25:00,11.32,11.34,11.32,11.33,663800.0,8.8981,8.9138,8.8981,8.906,663800.0
2010-11-29 15:30:00,11.33,11.34,11.31,11.31,1679500.0,8.906,8.9138,8.8903,8.8903,1679500.0
2010-11-29 15:35:00,11.31,11.34,11.31,11.34,1639400.0,8.8903,8.9138,8.8903,8.9138,1639400.0
2010-11-29 15:40:00,11.34,11.34,11.32,11.33,1564300.0,8.9138,8.9138,8.8981,8.906,1564300.0
2010-11-29 15:45:00,11.33,11.36,11.32,11.35,2400600.0,8.906,8.9296,8.8981,8.9217,2400600.0
2010-11-29 15:50:00,11.35,11.35,11.32,11.32,3310000.0,8.9217,8.9217,8.8981,8.8981,3310000.0
2010-11-29 15:55:00,11.33,11.33,11.3,11.32,4765800.0,8.906,8.906,8.8824,8.8981,4765800.0
2010-11-30 09:30:00,11.21,11.3,11.19,11.24,6379400.0,8.8116,8.8824,8.7959,8.8352,6379400.0
2010-11-30 09:35:00,11.24,11.26,11.21,11.23,3148300.0,8.8352,8.851,8.8116,8.8274,3148300.0
2010-11-30 09:40:00,11.23,11.24,11.19,11.22,2842300.0,8.8274,8.8352,8.7959,8.8195,2842300.0
2010-11-30 09:45:00,11.21,11.28,11.21,11.24,4075700.0,8.8116,8.8667,8.8116,8.8352,4075700.0
2010-11-30 09:50:00,11.24,11.26,11.23,11.25,1751400.0,8.8352,8.851,8.8274,8.8431,1751400.0
2010-11-30 09:55:00,11.25,11.28,11.22,11.28,2353700.0,8.8431,8.8667,8.8195,8.8667,2353700.0
2010-11-30 10:00:00,11.28,11.29,11.25,11.25,2737700.0,8.8667,8.8745,8.8431,8.8431,2737700.0
2010-11-30 10:05:00,11.26,11.28,11.23,11.23,2065100.0,8.851,8.8667,8.8274,8.8274,2065100.0
2010-11-30 10:10:00,11.23,11.25,11.23,11.24,819600.0,8.8274,8.8431,8.8274,8.8352,819600.0
2010-11-30 10:15:00,11.24,11.27,11.24,11.25,1552900.0,8.8352,8.8588,8.8352,8.8431,1552900.0
2010-11-30 10:20:00,11.25,11.27,11.23,11.27,1967600.0,8.8431,8.8588,8.8274,8.8588,1967600.0
2010-11-30 10:25:00,11.26,11.28,11.25,11.27,1720500.0,8.851,8.8667,8.8431,8.8588,1720500.0
2010-11-30 10:30:00,11.28,11.28,11.24,11.24,1855400.0,8.8667,8.8667,8.8352,8.8352,1855400.0
2010-11-30 10:35:00,11.25,11.26,11.23,11.24,1139700.0,8.8431,8.851,8.8274,8.8352,1139700.0
2010-11-30 10:40:00,11.24,11.25,11.23,11.24,679000.0,8.8352,8.8431,8.8274,8.8352,679000.0
2010-11-30 10:45:00,11.24,11.25,11.21,11.24,1353700.0,8.8352,8.8431,8.8116,8.8352,1353700.0
2010-11-30 10:50:00,11.24,11.24,11.2,11.21,1453900.0,8.8352,8.8352,8.8038,8.8116,1453900.0
2010-11-30 10:55:00,11.22,11.23,11.21,11.21,814300.0,8.8195,8.8274,8.8116,8.8116,814300.0
2010-11-30 11:00:00,11.21,11.25,11.21,11.24,1400900.0,8.8116,8.8431,8.8116,8.8352,1400900.0
2010-11-30 11:05:00,11.24,11.25,11.22,11.22,934700.0,8.8352,8.8431,8.8195,8.8195,934700.0
2010-11-30 11:10:00,11.22,11.24,11.22,11.22,510500.0,8.8195,8.8352,8.8195,8.8195,510500.0
2010-11-30 11:15:00,11.22,11.23,11.19,11.2,2533700.0,8.8195,8.8274,8.7959,8.8038,2533700.0
2010-11-30 11:20:00,11.2,11.22,11.18,11.19,1861400.0,8.8038,8.8195,8.7881,8.7959,1861400.0
2010-11-30 11:25:00,11.19,11.19,11.17,11.17,1420300.0,8.7959,8.7959,8.7802,8.7802,1420300.0
2010-11-30 11:30:00,11.17,11.19,11.16,11.19,1533600.0,8.7802,8.7959,8.7723,8.7959,1533600.0
2010-11-30 11:35:00,11.19,11.19,11.16,11.18,977900.0,8.7959,8.7959,8.7723,8.7881,977900.0
2010-11-30 11:40:00,11.18,11.2,11.17,11.19,719200.0,8.7881,8.8038,8.7802,8.7959,719200.0
2010-11-30 11:45:00,11.19,11.21,11.19,11.19,1276800.0,8.7959,8.8116,8.7959,8.7959,1276800.0
2010-11-30 11:50:00,11.19,11.2,11.18,11.19,764000.0,8.7959,8.8038,8.7881,8.7959,764000.0
2010-11-30 11:55:00,11.19,11.22,11.19,11.2,896600.0,8.7959,8.8195,8.7959,8.8038,896600.0
2010-11-30 12:00:00,11.2,11.22,11.19,11.21,797500.0,8.8038,8.8195,8.7959,8.8116,797500.0
2010-11-30 12:05:00,11.2,11.22,11.2,11.2,518800.0,8.8038,8.8195,8.8038,8.8038,518800.0
2010-11-30 12:10:00,11.2,11.22,11.2,11.2,696500.0,8.8038,8.8195,8.8038,8.8038,696500.0
2010-11-30 12:15:00,11.2,11.21,11.19,11.2,1203800.0,8.8038,8.8116,8.7959,8.8038,1203800.0
2010-11-30 12:20:00,11.21,11.21,11.2,11.2,257100.0,8.8116,8.8116,8.8038,8.8038,257100.0
2010-11-30 12:25:00,11.21,11.22,11.2,11.21,483800.0,8.8116,8.8195,8.8038,8.8116,483800.0
2010-11-30 12:30:00,11.22,11.22,11.19,11.19,882700.0,8.8195,8.8195,8.7959,8.7959,882700.0
2010-11-30 12:35:00,11.19,11.2,11.18,11.19,895700.0,8.7959,8.8038,8.7881,8.7959,895700.0
2010-11-30 12:40:00,11.19,11.2,11.18,11.2,849800.0,8.7959,8.8038,8.7881,8.8038,849800.0
2010-11-30 12:45:00,11.19,11.21,11.18,11.19,1997700.0,8.7959,8.8116,8.7881,8.7959,1997700.0
2010-11-30 12:50:00,11.19,11.2,11.18,11.18,855500.0,8.7959,8.8038,8.7881,8.7881,855500.0
2010-11-30 12:55:00,11.19,11.2,11.18,11.2,620500.0,8.7959,8.8038,8.7881,8.8038,620500.0
2010-11-30 13:00:00,11.2,11.24,11.19,11.22,1505200.0,8.8038,8.8352,8.7959,8.8195,1505200.0
2010-11-30 13:05:00,11.23,11.23,11.2,11.22,1257700.0,8.8274,8.8274,8.8038,8.8195,1257700.0
2010-11-30 13:10:00,11.22,11.22,11.21,11.21,603700.0,8.8195,8.8195,8.8116,8.8116,603700.0
2010-11-30 13:15:00,11.21,11.22,11.2,11.22,1814000.0,8.8116,8.8195,8.8038,8.8195,1814000.0
2010-11-30 13:20:00,11.21,11.23,11.2,11.22,1914000.0,8.8116,8.8274,8.8038,8.8195,1914000.0
2010-11-30 13:25:00,11.21,11.22,11.21,11.22,538000.0,8.8116,8.8195,8.8116,8.8195,538000.0
2010-11-30 13:30:00,11.22,11.22,11.21,11.22,443000.0,8.8195,8.8195,8.8116,8.8195,443000.0
2010-11-30 13:35:00,11.22,11.22,11.19,11.2,1199600.0,8.8195,8.8195,8.7959,8.8038,1199600.0
2010-11-30 13:40:00,11.19,11.2,11.15,11.15,2249200.0,8.7959,8.8038,8.7645,8.7645,2249200.0
2010-11-30 13:45:00,11.15,11.16,11.14,11.16,2979200.0,8.7645,8.7723,8.7566,8.7723,2979200.0
2010-11-30 13:50:00,11.16,11.16,11.11,11.12,4214300.0,8.7723,8.7723,8.733,8.7409,4214300.0
2010-11-30 13:55:00,11.13,11.13,11.11,11.13,3474900.0,8.7488,8.7488,8.733,8.7488,3474900.0
2010-11-30 14:00:00,11.13,11.14,11.11,11.14,2169700.0,8.7488,8.7566,8.733,8.7566,2169700.0
2010-11-30 14:05:00,11.13,11.14,11.11,11.11,3815100.0,8.7488,8.7566,8.733,8.733,3815100.0
2010-11-30 14:10:00,11.12,11.13,11.06,11.06,6650300.0,8.7409,8.7488,8.6937,8.6937,6650300.0
2010-11-30 14:15:00,11.06,11.1,11.05,11.09,6321700.0,8.6937,8.7252,8.6859,8.7173,6321700.0
2010-11-30 14:20:00,11.09,11.1,11.06,11.06,1834800.0,8.7173,8.7252,8.6937,8.6937,1834800.0
2010-11-30 14:25:00,11.06,11.07,11.02,11.03,7783300.0,8.6937,8.7016,8.6623,8.6702,7783300.0
2010-11-30 14:30:00,11.03,11.04,11.01,11.02,5289700.0,8.6702,8.678,8.6544,8.6623,5289700.0
2010-11-30 14:35:00,11.03,11.08,11.02,11.06,4268600.0,8.6702,8.7095,8.6623,8.6937,4268600.0
2010-11-30 14:40:00,11.05,11.08,11.05,11.07,2372300.0,8.6859,8.7095,8.6859,8.7016,2372300.0
2010-11-30 14:45:00,11.07,11.11,11.07,11.09,3213900.0,8.7016,8.733,8.7016,8.7173,3213900.0
2010-11-30 14:50:00,11.1,11.1,11.07,11.09,1762700.0,8.7252,8.7252,8.7016,8.7173,1762700.0
2010-11-30 14:55:00,11.08,11.11,11.04,11.05,6677300.0,8.7095,8.733,8.678,8.6859,6677300.0
2010-11-30 15:00:00,11.05,11.06,11.03,11.05,3641600.0,8.6859,8.6937,8.6702,8.6859,3641600.0
2010-11-30 15:05:00,11.05,11.05,11.0,11.0,9578100.0,8.6859,8.6859,8.6466,8.6466,9578100.0
2010-11-30 15:10:00,11.0,11.01,10.95,10.97,11713400.0,8.6466,8.6544,8.6073,8.623,11713400.0
2010-11-30 15:15:00,10.97,10.98,10.94,10.95,6490200.0,8.623,8.6309,8.5994,8.6073,6490200.0
2010-11-30 15:20:00,10.94,11.02,10.94,11.02,8369200.0,8.5994,8.6623,8.5994,8.6623,8369200.0
2010-11-30 15:25:00,11.02,11.03,10.99,11.02,7497100.0,8.6623,8.6702,8.6387,8.6623,7497100.0
2010-11-30 15:30:00,11.01,11.02,10.98,11.0,8796300.0,8.6544,8.6623,8.6309,8.6466,8796300.0
2010-11-30 15:35:00,11.0,11.0,10.97,10.98,3320700.0,8.6466,8.6466,8.623,8.6309,3320700.0
2010-11-30 15:40:00,10.98,10.99,10.91,10.94,9372200.0,8.6309,8.6387,8.5758,8.5994,9372200.0
2010-11-30 15:45:00,10.94,10.96,10.92,10.96,9019900.0,8.5994,8.6151,8.5837,8.6151,9019900.0
2010-11-30 15:50:00,10.95,11.0,10.94,10.98,8259500.0,8.6073,8.6466,8.5994,8.6309,8259500.0
2010-11-30 15:55:00,10.98,10.99,10.94,10.95,13403400.0,8.6309,8.6387,8.5994,8.6073,13403400.0
2010-12-01 09:30:00,11.17,11.18,11.1,11.11,11030600.0,8.788,8.7959,8.7329,8.7408,11030600.0
2010-12-01 09:35:00,11.11,11.15,11.06,11.13,11478300.0,8.7408,8.7722,8.7014,8.7565,11478300.0
2010-12-01 09:40:00,11.13,11.14,11.08,11.11,6757800.0,8.7565,8.7644,8.7172,8.7408,6757800.0
2010-12-01 09:45:00,11.12,11.16,11.1,11.1,5226900.0,8.7486,8.7801,8.7329,8.7329,5226900.0
2010-12-01 09:50:00,11.1,11.13,11.08,11.09,5808700.0,8.7329,8.7565,8.7172,8.725,5808700.0
2010-12-01 09:55:00,11.09,11.1,11.06,11.09,4443800.0,8.725,8.7329,8.7014,8.725,4443800.0
2010-12-01 10:00:00,11.09,11.11,11.06,11.06,4742700.0,8.725,8.7408,8.7014,8.7014,4742700.0
2010-12-01 10:05:00,11.06,11.07,10.99,10.99,9725400.0,8.7014,8.7093,8.6464,8.6464,9725400.0
2010-12-01 10:10:00,10.99,11.01,10.97,11.0,5383600.0,8.6464,8.6621,8.6306,8.6542,5383600.0
2010-12-01 10:15:00,10.99,11.02,10.99,11.0,4488100.0,8.6464,8.67,8.6464,8.6542,4488100.0
2010-12-01 10:20:00,11.0,11.02,10.99,10.99,5477400.0,8.6542,8.67,8.6464,8.6464,5477400.0
2010-12-01 10:25:00,11.0,11.0,10.98,11.0,2762000.0,8.6542,8.6542,8.6385,8.6542,2762000.0
2010-12-01 10:30:00,11.0,11.04,10.99,11.02,3282100.0,8.6542,8.6857,8.6464,8.67,3282100.0
2010-12-01 10:35:00,11.02,11.04,11.01,11.03,3330900.0,8.67,8.6857,8.6621,8.6778,3330900.0
2010-12-01 10:40:00,11.03,11.07,11.03,11.05,4106000.0,8.6778,8.7093,8.6778,8.6936,4106000.0
2010-12-01 10:45:00,11.05,11.07,11.04,11.05,3036300.0,8.6936,8.7093,8.6857,8.6936,3036300.0
2010-12-01 10:50:00,11.05,11.06,11.03,11.03,1805200.0,8.6936,8.7014,8.6778,8.6778,1805200.0
2010-12-01 10:55:00,11.03,11.04,11.02,11.02,1220000.0,8.6778,8.6857,8.67,8.67,1220000.0
2010-12-01 11:00:00,11.02,11.07,11.01,11.07,3028200.0,8.67,8.7093,8.6621,8.7093,3028200.0
2010-12-01 11:05:00,11.07,11.07,11.04,11.04,1823200.0,8.7093,8.7093,8.6857,8.6857,1823200.0
2010-12-01 11:10:00,11.04,11.05,11.04,11.04,879600.0,8.6857,8.6936,8.6857,8.6857,879600.0
2010-12-01 11:15:00,11.05,11.07,11.04,11.05,1637400.0,8.6936,8.7093,8.6857,8.6936,1637400.0
2010-12-01 11:20:00,11.05,11.06,11.04,11.05,1309900.0,8.6936,8.7014,8.6857,8.6936,1309900.0
2010-12-01 11:25:00,11.05,11.06,11.04,11.05,1460000.0,8.6936,8.7014,8.6857,8.6936,1460000.0
2010-12-01 11:30:00,11.05,11.05,11.03,11.03,2572100.0,8.6936,8.6936,8.6778,8.6778,2572100.0
2010-12-01 11:35:00,11.03,11.04,11.02,11.02,1701600.0,8.6778,8.6857,8.67,8.67,1701600.0
2010-12-01 11:40:00,11.02,11.03,11.01,11.02,1832900.0,8.67,8.6778,8.6621,8.67,1832900.0
2010-12-01 11:45:00,11.03,11.03,11.02,11.03,758800.0,8.6778,8.6778,8.67,8.6778,758800.0
2010-12-01 11:50:00,11.02,11.09,11.02,11.09,4314000.0,8.67,8.725,8.67,8.725,4314000.0
2010-12-01 11:55:00,11.07,11.1,11.07,11.09,2982900.0,8.7093,8.7329,8.7093,8.725,2982900.0
2010-12-01 12:00:00,11.08,11.1,11.07,11.09,3189500.0,8.7172,8.7329,8.7093,8.725,3189500.0
2010-12-01 12:05:00,11.08,11.09,11.06,11.07,3157900.0,8.7172,8.725,8.7014,8.7093,3157900.0
2010-12-01 12:10:00,11.07,11.08,11.06,11.06,1006500.0,8.7093,8.7172,8.7014,8.7014,1006500.0
2010-12-01 12:15:00,11.06,11.07,11.03,11.03,2885300.0,8.7014,8.7093,8.6778,8.6778,2885300.0
2010-12-01 12:20:00,11.03,11.06,11.03,11.06,1254600.0,8.6778,8.7014,8.6778,8.7014,1254600.0
2010-12-01 12:25:00,11.06,11.06,11.04,11.05,1098800.0,8.7014,8.7014,8.6857,8.6936,1098800.0
2010-12-01 12:30:00,11.05,11.05,11.04,11.05,1051700.0,8.6936,8.6936,8.6857,8.6936,1051700.0
2010-12-01 12:35:00,11.05,11.05,11.04,11.05,564900.0,8.6936,8.6936,8.6857,8.6936,564900.0
2010-12-01 12:40:00,11.05,11.05,11.04,11.05,922200.0,8.6936,8.6936,8.6857,8.6936,922200.0
2010-12-01 12:45:00,11.05,11.07,11.04,11.06,2495700.0,8.6936,8.7093,8.6857,8.7014,2495700.0
2010-12-01 12:50:00,11.06,11.08,11.06,11.07,2470800.0,8.7014,8.7172,8.7014,8.7093,2470800.0
2010-12-01 12:55:00,11.08,11.08,11.06,11.06,943500.0,8.7172,8.7172,8.7014,8.7014,943500.0
2010-12-01 13:00:00,11.07,11.09,11.06,11.09,2028600.0,8.7093,8.725,8.7014,8.725,2028600.0
2010-12-01 13:05:00,11.09,11.09,11.08,11.09,1317300.0,8.725,8.725,8.7172,8.725,1317300.0
2010-12-01 13:10:00,11.09,11.09,11.08,11.09,957200.0,8.725,8.725,8.7172,8.725,957200.0
2010-12-01 13:15:00,11.09,11.12,11.08,11.08,4773900.0,8.725,8.7486,8.7172,8.7172,4773900.0
2010-12-01 13:20:00,11.09,11.15,11.08,11.14,4956500.0,8.725,8.7722,8.7172,8.7644,4956500.0
2010-12-01 13:25:00,11.15,11.15,11.12,11.12,3368100.0,8.7722,8.7722,8.7486,8.7486,3368100.0
2010-12-01 13:30:00,11.12,11.13,11.09,11.09,1584200.0,8.7486,8.7565,8.725,8.725,1584200.0
2010-12-01 13:35:00,11.09,11.12,11.09,11.12,1978000.0,8.725,8.7486,8.725,8.7486,1978000.0
2010-12-01 13:40:00,11.11,11.12,11.1,11.11,941100.0,8.7408,8.7486,8.7329,8.7408,941100.0
2010-12-01 13:45:00,11.11,11.12,11.1,11.11,1322500.0,8.7408,8.7486,8.7329,8.7408,1322500.0
2010-12-01 13:50:00,11.11,11.12,11.1,11.11,982800.0,8.7408,8.7486,8.7329,8.7408,982800.0
2010-12-01 13:55:00,11.12,11.12,11.11,11.11,466800.0,8.7486,8.7486,8.7408,8.7408,466800.0
2010-12-01 14:00:00,11.11,11.12,11.11,11.11,1143500.0,8.7408,8.7486,8.7408,8.7408,1143500.0
2010-12-01 14:05:00,11.12,11.12,11.1,11.12,1531100.0,8.7486,8.7486,8.7329,8.7486,1531100.0
2010-12-01 14:10:00,11.11,11.13,11.11,11.12,1842200.0,8.7408,8.7565,8.7408,8.7486,1842200.0
2010-12-01 14:15:00,11.13,11.14,11.12,11.14,1341100.0,8.7565,8.7644,8.7486,8.7644,1341100.0
2010-12-01 14:20:00,11.14,11.14,11.12,11.13,2020100.0,8.7644,8.7644,8.7486,8.7565,2020100.0
2010-12-01 14:25:00,11.13,11.14,11.13,11.14,1037400.0,8.7565,8.7644,8.7565,8.7644,1037400.0
2010-12-01 14:30:00,11.13,11.14,11.12,11.13,1835100.0,8.7565,8.7644,8.7486,8.7565,1835100.0
2010-12-01 14:35:00,11.13,11.15,11.12,11.13,2217600.0,8.7565,8.7722,8.7486,8.7565,2217600.0
2010-12-01 14:40:00,11.13,11.16,11.13,11.16,3259100.0,8.7565,8.7801,8.7565,8.7801,3259100.0
2010-12-01 14:45:00,11.16,11.17,11.15,11.15,2060600.0,8.7801,8.788,8.7722,8.7722,2060600.0
2010-12-01 14:50:00,11.15,11.2,11.15,11.18,7927400.0,8.7722,8.8116,8.7722,8.7959,7927400.0
2010-12-01 14:55:00,11.19,11.22,11.18,11.22,7585300.0,8.8037,8.8273,8.7959,8.8273,7585300.0
2010-12-01 15:00:00,11.22,11.22,11.19,11.21,4027800.0,8.8273,8.8273,8.8037,8.8195,4027800.0
2010-12-01 15:05:00,11.2,11.22,11.2,11.21,1750400.0,8.8116,8.8273,8.8116,8.8195,1750400.0
2010-12-01 15:10:00,11.21,11.24,11.19,11.24,4319200.0,8.8195,8.8431,8.8037,8.8431,4319200.0
2010-12-01 15:15:00,11.24,11.26,11.21,11.25,5872600.0,8.8431,8.8588,8.8195,8.8509,5872600.0
2010-12-01 15:20:00,11.24,11.28,11.24,11.27,4088600.0,8.8431,8.8745,8.8431,8.8667,4088600.0
2010-12-01 15:25:00,11.27,11.28,11.26,11.28,4193600.0,8.8667,8.8745,8.8588,8.8745,4193600.0
2010-12-01 15:30:00,11.27,11.28,11.26,11.28,2613400.0,8.8667,8.8745,8.8588,8.8745,2613400.0
2010-12-01 15:35:00,11.28,11.3,11.27,11.3,2824700.0,8.8745,8.8903,8.8667,8.8903,2824700.0
2010-12-01 15:40:00,11.3,11.3,11.29,11.29,2532200.0,8.8903,8.8903,8.8824,8.8824,2532200.0
2010-12-01 15:45:00,11.3,11.3,11.27,11.27,4319400.0,8.8903,8.8903,8.8667,8.8667,4319400.0
2010-12-01 15:50:00,11.27,11.29,11.27,11.29,4522000.0,8.8667,8.8824,8.8667,8.8824,4522000.0
2010-12-01 15:55:00,11.28,11.3,11.27,11.27,12049200.0,8.8745,8.8903,8.8667,8.8667,12049200.0
2010-12-02 09:30:00,11.37,11.44,11.36,11.4,11102600.0,8.9453,9.0004,8.9375,8.9689,11102600.0
2010-12-02 09:35:00,11.4,11.41,11.35,11.39,7180400.0,8.9689,8.9768,8.9296,8.9611,7180400.0
2010-12-02 09:40:00,11.38,11.48,11.38,11.48,5091500.0,8.9532,9.0319,8.9532,9.0319,5091500.0
2010-12-02 09:45:00,11.48,11.48,11.41,11.42,5412300.0,9.0319,9.0319,8.9768,8.9847,5412300.0
2010-12-02 09:50:00,11.41,11.43,11.36,11.36,5789200.0,8.9768,8.9925,8.9375,8.9375,5789200.0
2010-12-02 09:55:00,11.36,11.45,11.36,11.44,5510400.0,8.9375,9.0083,8.9375,9.0004,5510400.0
2010-12-02 10:00:00,11.44,11.51,11.44,11.5,9208300.0,9.0004,9.0555,9.0004,9.0476,9208300.0
2010-12-02 10:05:00,11.51,11.54,11.49,11.51,5507500.0,9.0555,9.0791,9.0397,9.0555,5507500.0
2010-12-02 10:10:00,11.5,11.58,11.5,11.56,6300200.0,9.0476,9.1106,9.0476,9.0948,6300200.0
2010-12-02 10:15:00,11.57,11.58,11.54,11.55,5037300.0,9.1027,9.1106,9.0791,9.0869,5037300.0
2010-12-02 10:20:00,11.55,11.6,11.54,11.58,5742700.0,9.0869,9.1263,9.0791,9.1106,5742700.0
2010-12-02 10:25:00,11.58,11.63,11.57,11.61,7309600.0,9.1106,9.1499,9.1027,9.1342,7309600.0
2010-12-02 10:30:00,11.61,11.62,11.58,11.6,6531300.0,9.1342,9.142,9.1106,9.1263,6531300.0
2010-12-02 10:35:00,11.6,11.68,11.59,11.66,9680300.0,9.1263,9.1892,9.1184,9.1735,9680300.0
2010-12-02 10:40:00,11.66,11.68,11.57,11.65,4626000.0,9.1735,9.1892,9.1027,9.1656,4626000.0
2010-12-02 10:45:00,11.64,11.72,11.64,11.72,6915700.0,9.1578,9.2207,9.1578,9.2207,6915700.0
2010-12-02 10:50:00,11.72,11.74,11.69,11.71,7621300.0,9.2207,9.2364,9.1971,9.2128,7621300.0
2010-12-02 10:55:00,11.7,11.71,11.68,11.7,4789900.0,9.205,9.2128,9.1892,9.205,4789900.0
2010-12-02 11:00:00,11.7,11.7,11.67,11.68,4270400.0,9.205,9.205,9.1814,9.1892,4270400.0
2010-12-02 11:05:00,11.67,11.68,11.66,11.67,3194500.0,9.1814,9.1892,9.1735,9.1814,3194500.0
2010-12-02 11:10:00,11.67,11.69,11.66,11.68,2760700.0,9.1814,9.1971,9.1735,9.1892,2760700.0
2010-12-02 11:15:00,11.68,11.7,11.66,11.7,2349300.0,9.1892,9.205,9.1735,9.205,2349300.0
2010-12-02 11:20:00,11.7,11.71,11.67,11.67,2716400.0,9.205,9.2128,9.1814,9.1814,2716400.0
2010-12-02 11:25:00,11.68,11.69,11.66,11.68,2166300.0,9.1892,9.1971,9.1735,9.1892,2166300.0
2010-12-02 11:30:00,11.68,11.7,11.67,11.68,2451800.0,9.1892,9.205,9.1814,9.1892,2451800.0
2010-12-02 11:35:00,11.69,11.69,11.62,11.62,4677600.0,9.1971,9.1971,9.142,9.142,4677600.0
2010-12-02 11:40:00,11.63,11.65,11.59,11.6,3398100.0,9.1499,9.1656,9.1184,9.1263,3398100.0
2010-12-02 11:45:00,11.59,11.62,11.59,11.61,2466000.0,9.1184,9.142,9.1184,9.1342,2466000.0
2010-12-02 11:50:00,11.62,11.63,11.6,11.61,2903000.0,9.142,9.1499,9.1263,9.1342,2903000.0
2010-12-02 11:55:00,11.61,11.63,11.59,11.62,2500800.0,9.1342,9.1499,9.1184,9.142,2500800.0
2010-12-02 12:00:00,11.63,11.63,11.61,11.61,1799200.0,9.1499,9.1499,9.1342,9.1342,1799200.0
2010-12-02 12:05:00,11.62,11.62,11.61,11.62,902800.0,9.142,9.142,9.1342,9.142,902800.0
2010-12-02 12:10:00,11.61,11.62,11.59,11.6,3200900.0,9.1342,9.142,9.1184,9.1263,3200900.0
2010-12-02 12:15:00,11.6,11.61,11.6,11.61,650300.0,9.1263,9.1342,9.1263,9.1342,650300.0
2010-12-02 12:20:00,11.6,11.61,11.6,11.6,875300.0,9.1263,9.1342,9.1263,9.1263,875300.0
2010-12-02 12:25:00,11.6,11.61,11.57,11.58,1512400.0,9.1263,9.1342,9.1027,9.1106,1512400.0
2010-12-02 12:30:00,11.58,11.58,11.55,11.56,1717900.0,9.1106,9.1106,9.0869,9.0948,1717900.0
2010-12-02 12:35:00,11.56,11.6,11.55,11.6,2452400.0,9.0948,9.1263,9.0869,9.1263,2452400.0
2010-12-02 12:40:00,11.6,11.63,11.59,11.63,1478900.0,9.1263,9.1499,9.1184,9.1499,1478900.0
2010-12-02 12:45:00,11.63,11.63,11.59,11.61,1904400.0,9.1499,9.1499,9.1184,9.1342,1904400.0
2010-12-02 12:50:00,11.6,11.63,11.6,11.62,928100.0,9.1263,9.1499,9.1263,9.142,928100.0
2010-12-02 12:55:00,11.63,11.63,11.6,11.61,1484200.0,9.1499,9.1499,9.1263,9.1342,1484200.0
2010-12-02 13:00:00,11.6,11.61,11.58,11.6,1890000.0,9.1263,9.1342,9.1106,9.1263,1890000.0
2010-12-02 13:05:00,11.59,11.62,11.59,11.61,829300.0,9.1184,9.142,9.1184,9.1342,829300.0
2010-12-02 13:10:00,11.61,11.62,11.6,11.61,1161600.0,9.1342,9.142,9.1263,9.1342,1161600.0
2010-12-02 13:15:00,11.61,11.62,11.6,11.61,941800.0,9.1342,9.142,9.1263,9.1342,941800.0
2010-12-02 13:20:00,11.6,11.61,11.6,11.6,1245600.0,9.1263,9.1342,9.1263,9.1263,1245600.0
2010-12-02 13:25:00,11.6,11.63,11.6,11.63,2181200.0,9.1263,9.1499,9.1263,9.1499,2181200.0
2010-12-02 13:30:00,11.62,11.63,11.6,11.63,1949900.0,9.142,9.1499,9.1263,9.1499,1949900.0
2010-12-02 13:35:00,11.62,11.63,11.61,11.61,1005300.0,9.142,9.1499,9.1342,9.1342,1005300.0
2010-12-02 13:40:00,11.61,11.63,11.61,11.63,717200.0,9.1342,9.1499,9.1342,9.1499,717200.0
2010-12-02 13:45:00,11.62,11.67,11.62,11.67,2949300.0,9.142,9.1814,9.142,9.1814,2949300.0
2010-12-02 13:50:00,11.67,11.67,11.64,11.65,1652800.0,9.1814,9.1814,9.1578,9.1656,1652800.0
2010-12-02 13:55:00,11.65,11.66,11.63,11.63,942600.0,9.1656,9.1735,9.1499,9.1499,942600.0
2010-12-02 14:00:00,11.64,11.65,11.63,11.64,971700.0,9.1578,9.1656,9.1499,9.1578,971700.0
2010-12-02 14:05:00,11.64,11.67,11.64,11.66,1888500.0,9.1578,9.1814,9.1578,9.1735,1888500.0
2010-12-02 14:10:00,11.66,11.68,11.65,11.68,1400200.0,9.1735,9.1892,9.1656,9.1892,1400200.0
2010-12-02 14:15:00,11.68,11.69,11.67,11.67,1526400.0,9.1892,9.1971,9.1814,9.1814,1526400.0
2010-12-02 14:20:00,11.67,11.7,11.67,11.68,3373200.0,9.1814,9.205,9.1814,9.1892,3373200.0
2010-12-02 14:25:00,11.69,11.7,11.65,11.65,3319300.0,9.1971,9.205,9.1656,9.1656,3319300.0
2010-12-02 14:30:00,11.65,11.69,11.65,11.68,1627600.0,9.1656,9.1971,9.1656,9.1892,1627600.0
2010-12-02 14:35:00,11.69,11.69,11.67,11.67,685200.0,9.1971,9.1971,9.1814,9.1814,685200.0
2010-12-02 14:40:00,11.67,11.69,11.67,11.69,873400.0,9.1814,9.1971,9.1814,9.1971,873400.0
2010-12-02 14:45:00,11.69,11.69,11.67,11.69,1091200.0,9.1971,9.1971,9.1814,9.1971,1091200.0
2010-12-02 14:50:00,11.68,11.69,11.67,11.67,657200.0,9.1892,9.1971,9.1814,9.1814,657200.0
2010-12-02 14:55:00,11.67,11.7,11.67,11.7,3282300.0,9.1814,9.205,9.1814,9.205,3282300.0
2010-12-02 15:00:00,11.69,11.71,11.66,11.66,4167100.0,9.1971,9.2128,9.1735,9.1735,4167100.0
2010-12-02 15:05:00,11.66,11.67,11.62,11.66,4335300.0,9.1735,9.1814,9.142,9.1735,4335300.0
2010-12-02 15:10:00,11.65,11.66,11.65,11.65,1120300.0,9.1656,9.1735,9.1656,9.1656,1120300.0
2010-12-02 15:15:00,11.65,11.66,11.64,11.64,1819200.0,9.1656,9.1735,9.1578,9.1578,1819200.0
2010-12-02 15:20:00,11.65,11.67,11.64,11.65,3985000.0,9.1656,9.1814,9.1578,9.1656,3985000.0
2010-12-02 15:25:00,11.65,11.67,11.64,11.65,2500400.0,9.1656,9.1814,9.1578,9.1656,2500400.0
2010-12-02 15:30:00,11.66,11.66,11.6,11.61,5472700.0,9.1735,9.1735,9.1263,9.1342,5472700.0
2010-12-02 15:35:00,11.61,11.64,11.6,11.63,3121500.0,9.1342,9.1578,9.1263,9.1499,3121500.0
2010-12-02 15:40:00,11.63,11.66,11.62,11.65,5824200.0,9.1499,9.1735,9.142,9.1656,5824200.0
2010-12-02 15:45:00,11.65,11.67,11.64,11.66,4296700.0,9.1656,9.1814,9.1578,9.1735,4296700.0
2010-12-02 15:50:00,11.67,11.67,11.65,11.66,2888300.0,9.1814,9.1814,9.1656,9.1735,2888300.0
2010-12-02 15:55:00,11.65,11.67,11.65,11.67,8369000.0,9.1656,9.1814,9.1656,9.1814,8369000.0
2010-12-03 09:30:00,11.59,11.64,11.56,11.58,6663500.0,9.1184,9.1578,9.0948,9.1106,6663500.0
2010-12-03 09:35:00,11.58,11.6,11.53,11.55,5301000.0,9.1106,9.1263,9.0712,9.0869,5301000.0
2010-12-03 09:40:00,11.55,11.59,11.53,11.58,5223600.0,9.0869,9.1184,9.0712,9.1106,5223600.0
2010-12-03 09:45:00,11.58,11.63,11.57,11.63,4915500.0,9.1106,9.1499,9.1027,9.1499,4915500.0
2010-12-03 09:50:00,11.62,11.65,11.6,11.61,5136500.0,9.142,9.1656,9.1263,9.1342,5136500.0
2010-12-03 09:55:00,11.62,11.64,11.6,11.62,2905500.0,9.142,9.1578,9.1263,9.142,2905500.0
2010-12-03 10:00:00,11.62,11.71,11.62,11.7,5585800.0,9.142,9.2128,9.142,9.205,5585800.0
2010-12-03 10:05:00,11.7,11.71,11.67,11.68,2219000.0,9.205,9.2128,9.1814,9.1892,2219000.0
2010-12-03 10:10:00,11.68,11.68,11.63,11.63,3410200.0,9.1892,9.1892,9.1499,9.1499,3410200.0
2010-12-03 10:15:00,11.63,11.65,11.6,11.64,2484400.0,9.1499,9.1656,9.1263,9.1578,2484400.0
2010-12-03 10:20:00,11.64,11.64,11.61,11.61,1885100.0,9.1578,9.1578,9.1342,9.1342,1885100.0
2010-12-03 10:25:00,11.61,11.62,11.55,11.57,2759400.0,9.1342,9.142,9.0869,9.1027,2759400.0
2010-12-03 10:30:00,11.58,11.6,11.56,11.59,1849300.0,9.1106,9.1263,9.0948,9.1184,1849300.0
2010-12-03 10:35:00,11.6,11.62,11.57,11.57,1929600.0,9.1263,9.142,9.1027,9.1027,1929600.0
2010-12-03 10:40:00,11.57,11.62,11.57,11.6,2398300.0,9.1027,9.142,9.1027,9.1263,2398300.0
2010-12-03 10:45:00,11.6,11.61,11.58,11.59,1643800.0,9.1263,9.1342,9.1106,9.1184,1643800.0
2010-12-03 10:50:00,11.58,11.63,11.58,11.61,1832900.0,9.1106,9.1499,9.1106,9.1342,1832900.0
2010-12-03 10:55:00,11.62,11.63,11.61,11.63,981300.0,9.142,9.1499,9.1342,9.1499,981300.0
2010-12-03 11:00:00,11.63,11.64,11.63,11.64,866900.0,9.1499,9.1578,9.1499,9.1578,866900.0
2010-12-03 11:05:00,11.64,11.64,11.6,11.62,1395200.0,9.1578,9.1578,9.1263,9.142,1395200.0
2010-12-03 11:10:00,11.62,11.62,11.59,11.59,969100.0,9.142,9.142,9.1184,9.1184,969100.0
2010-12-03 11:15:00,11.6,11.61,11.59,11.6,834600.0,9.1263,9.1342,9.1184,9.1263,834600.0
2010-12-03 11:20:00,11.61,11.63,11.6,11.61,920500.0,9.1342,9.1499,9.1263,9.1342,920500.0
2010-12-03 11:25:00,11.62,11.62,11.59,11.59,967300.0,9.142,9.142,9.1184,9.1184,967300.0
2010-12-03 11:30:00,11.6,11.6,11.58,11.58,2019300.0,9.1263,9.1263,9.1106,9.1106,2019300.0
2010-12-03 11:35:00,11.58,11.59,11.57,11.59,1889000.0,9.1106,9.1184,9.1027,9.1184,1889000.0
2010-12-03 11:40:00,11.58,11.6,11.58,11.59,525500.0,9.1106,9.1263,9.1106,9.1184,525500.0
2010-12-03 11:45:00,11.59,11.61,11.59,11.6,690500.0,9.1184,9.1342,9.1184,9.1263,690500.0
2010-12-03 11:50:00,11.61,11.61,11.59,11.59,628500.0,9.1342,9.1342,9.1184,9.1184,628500.0
2010-12-03 11:55:00,11.59,11.6,11.57,11.58,957200.0,9.1184,9.1263,9.1027,9.1106,957200.0
2010-12-03 12:00:00,11.58,11.6,11.58,11.59,732300.0,9.1106,9.1263,9.1106,9.1184,732300.0
2010-12-03 12:05:00,11.6,11.61,11.59,11.6,648100.0,9.1263,9.1342,9.1184,9.1263,648100.0
2010-12-03 12:10:00,11.6,11.6,11.59,11.59,305200.0,9.1263,9.1263,9.1184,9.1184,305200.0
2010-12-03 12:15:00,11.6,11.6,11.59,11.6,406100.0,9.1263,9.1263,9.1184,9.1263,406100.0
2010-12-03 12:20:00,11.6,11.61,11.59,11.6,486000.0,9.1263,9.1342,9.1184,9.1263,486000.0
2010-12-03 12:25:00,11.61,11.61,11.6,11.6,843900.0,9.1342,9.1342,9.1263,9.1263,843900.0
2010-12-03 12:30:00,11.6,11.61,11.6,11.61,217000.0,9.1263,9.1342,9.1263,9.1342,217000.0
2010-12-03 12:35:00,11.61,11.61,11.6,11.61,566300.0,9.1342,9.1342,9.1263,9.1342,566300.0
2010-12-03 12:40:00,11.61,11.63,11.6,11.6,1694000.0,9.1342,9.1499,9.1263,9.1263,1694000.0
2010-12-03 12:45:00,11.6,11.62,11.6,11.61,813800.0,9.1263,9.142,9.1263,9.1342,813800.0
2010-12-03 12:50:00,11.61,11.62,11.61,11.61,227600.0,9.1342,9.142,9.1342,9.1342,227600.0
2010-12-03 12:55:00,11.62,11.63,11.61,11.61,1344300.0,9.142,9.1499,9.1342,9.1342,1344300.0
2010-12-03 13:00:00,11.61,11.64,11.61,11.63,1161100.0,9.1342,9.1578,9.1342,9.1499,1161100.0
2010-12-03 13:05:00,11.63,11.64,11.63,11.64,665000.0,9.1499,9.1578,9.1499,9.1578,665000.0
2010-12-03 13:10:00,11.64,11.64,11.63,11.63,690900.0,9.1578,9.1578,9.1499,9.1499,690900.0
2010-12-03 13:15:00,11.64,11.65,11.63,11.65,795000.0,9.1578,9.1656,9.1499,9.1656,795000.0
2010-12-03 13:20:00,11.65,11.66,11.64,11.65,1281300.0,9.1656,9.1735,9.1578,9.1656,1281300.0
2010-12-03 13:25:00,11.66,11.66,11.65,11.65,595000.0,9.1735,9.1735,9.1656,9.1656,595000.0
2010-12-03 13:30:00,11.66,11.66,11.64,11.64,525300.0,9.1735,9.1735,9.1578,9.1578,525300.0
2010-12-03 13:35:00,11.64,11.65,11.63,11.64,680900.0,9.1578,9.1656,9.1499,9.1578,680900.0
2010-12-03 13:40:00,11.63,11.65,11.63,11.64,696800.0,9.1499,9.1656,9.1499,9.1578,696800.0
2010-12-03 13:45:00,11.65,11.65,11.64,11.64,640800.0,9.1656,9.1656,9.1578,9.1578,640800.0
2010-12-03 13:50:00,11.64,11.65,11.64,11.65,352300.0,9.1578,9.1656,9.1578,9.1656,352300.0
2010-12-03 13:55:00,11.64,11.65,11.64,11.65,682000.0,9.1578,9.1656,9.1578,9.1656,682000.0
2010-12-03 14:00:00,11.65,11.68,11.64,11.67,2024900.0,9.1656,9.1892,9.1578,9.1814,2024900.0
2010-12-03 14:05:00,11.67,11.68,11.65,11.68,1103300.0,9.1814,9.1892,9.1656,9.1892,1103300.0
2010-12-03 14:10:00,11.68,11.68,11.67,11.67,524700.0,9.1892,9.1892,9.1814,9.1814,524700.0
2010-12-03 14:15:00,11.68,11.68,11.67,11.68,300000.0,9.1892,9.1892,9.1814,9.1892,300000.0
2010-12-03 14:20:00,11.68,11.69,11.67,11.69,1849900.0,9.1892,9.1971,9.1814,9.1971,1849900.0
2010-12-03 14:25:00,11.69,11.7,11.68,11.69,1489400.0,9.1971,9.205,9.1892,9.1971,1489400.0
2010-12-03 14:30:00,11.69,11.73,11.69,11.73,2157000.0,9.1971,9.2286,9.1971,9.2286,2157000.0
2010-12-03 14:35:00,11.73,11.74,11.72,11.73,1775400.0,9.2286,9.2364,9.2207,9.2286,1775400.0
2010-12-03 14:40:00,11.73,11.75,11.73,11.73,1831400.0,9.2286,9.2443,9.2286,9.2286,1831400.0
2010-12-03 14:45:00,11.74,11.75,11.73,11.74,2019800.0,9.2364,9.2443,9.2286,9.2364,2019800.0
2010-12-03 14:50:00,11.74,11.75,11.73,11.73,1066300.0,9.2364,9.2443,9.2286,9.2286,1066300.0
2010-12-03 14:55:00,11.73,11.74,11.73,11.74,501700.0,9.2286,9.2364,9.2286,9.2364,501700.0
2010-12-03 15:00:00,11.73,11.75,11.73,11.74,938800.0,9.2286,9.2443,9.2286,9.2364,938800.0
2010-12-03 15:05:00,11.74,11.75,11.73,11.73,1056200.0,9.2364,9.2443,9.2286,9.2286,1056200.0
2010-12-03 15:10:00,11.74,11.74,11.72,11.73,863000.0,9.2364,9.2364,9.2207,9.2286,863000.0
2010-12-03 15:15:00,11.73,11.74,11.72,11.74,1347500.0,9.2286,9.2364,9.2207,9.2364,1347500.0
2010-12-03 15:20:00,11.73,11.76,11.73,11.75,2440300.0,9.2286,9.2522,9.2286,9.2443,2440300.0
2010-12-03 15:25:00,11.76,11.79,11.75,11.78,2725700.0,9.2522,9.2758,9.2443,9.2679,2725700.0
2010-12-03 15:30:00,11.78,11.79,11.77,11.78,2203000.0,9.2679,9.2758,9.26,9.2679,2203000.0
2010-12-03 15:35:00,11.79,11.84,11.78,11.83,4613600.0,9.2758,9.3151,9.2679,9.3072,4613600.0
2010-12-03 15:40:00,11.83,11.85,11.82,11.84,4950500.0,9.3072,9.323,9.2994,9.3151,4950500.0
2010-12-03 15:45:00,11.84,11.88,11.83,11.88,5896000.0,9.3151,9.3466,9.3072,9.3466,5896000.0
2010-12-03 15:50:00,11.88,11.88,11.85,11.87,4728300.0,9.3466,9.3466,9.323,9.3387,4728300.0
2010-12-03 15:55:00,11.87,11.87,11.83,11.86,8492700.0,9.3387,9.3387,9.3072,9.3308,8492700.0
2010-12-06 09:30:00,11.78,11.8,11.7,11.79,4654600.0,9.2679,9.2836,9.205,9.2758,4654600.0
2010-12-06 09:35:00,11.79,11.82,11.77,11.82,3596100.0,9.2758,9.2994,9.26,9.2994,3596100.0
2010-12-06 09:40:00,11.82,11.84,11.79,11.83,3389200.0,9.2994,9.3151,9.2758,9.3072,3389200.0
2010-12-06 09:45:00,11.82,11.86,11.82,11.83,4747000.0,9.2994,9.3308,9.2994,9.3072,4747000.0
2010-12-06 09:50:00,11.83,11.84,11.74,11.74,4172300.0,9.3072,9.3151,9.2364,9.2364,4172300.0
2010-12-06 09:55:00,11.74,11.76,11.7,11.74,5420400.0,9.2364,9.2522,9.205,9.2364,5420400.0
2010-12-06 10:00:00,11.74,11.77,11.73,11.76,1501500.0,9.2364,9.26,9.2286,9.2522,1501500.0
2010-12-06 10:05:00,11.75,11.78,11.75,11.77,1456700.0,9.2443,9.2679,9.2443,9.26,1456700.0
2010-12-06 10:10:00,11.76,11.78,11.73,11.75,2112400.0,9.2522,9.2679,9.2286,9.2443,2112400.0
2010-12-06 10:15:00,11.74,11.75,11.73,11.73,1150300.0,9.2364,9.2443,9.2286,9.2286,1150300.0
2010-12-06 10:20:00,11.73,11.75,11.71,11.75,2298700.0,9.2286,9.2443,9.2128,9.2443,2298700.0
2010-12-06 10:25:00,11.75,11.77,11.73,11.77,1514100.0,9.2443,9.26,9.2286,9.26,1514100.0
2010-12-06 10:30:00,11.77,11.77,11.74,11.74,1895200.0,9.26,9.26,9.2364,9.2364,1895200.0
2010-12-06 10:35:00,11.74,11.75,11.73,11.74,1319100.0,9.2364,9.2443,9.2286,9.2364,1319100.0
2010-12-06 10:40:00,11.74,11.75,11.73,11.73,610100.0,9.2364,9.2443,9.2286,9.2286,610100.0
2010-12-06 10:45:00,11.73,11.74,11.71,11.72,1331300.0,9.2286,9.2364,9.2128,9.2207,1331300.0
2010-12-06 10:50:00,11.73,11.73,11.7,11.72,1312800.0,9.2286,9.2286,9.205,9.2207,1312800.0
2010-12-06 10:55:00,11.72,11.72,11.7,11.72,1697500.0,9.2207,9.2207,9.205,9.2207,1697500.0
2010-12-06 11:00:00,11.72,11.72,11.71,11.72,553800.0,9.2207,9.2207,9.2128,9.2207,553800.0
2010-12-06 11:05:00,11.72,11.72,11.71,11.72,811200.0,9.2207,9.2207,9.2128,9.2207,811200.0
2010-12-06 11:10:00,11.72,11.73,11.71,11.72,1732400.0,9.2207,9.2286,9.2128,9.2207,1732400.0
2010-12-06 11:15:00,11.72,11.72,11.7,11.71,869500.0,9.2207,9.2207,9.205,9.2128,869500.0
2010-12-06 11:20:00,11.7,11.71,11.7,11.71,619300.0,9.205,9.2128,9.205,9.2128,619300.0
2010-12-06 11:25:00,11.7,11.72,11.7,11.72,940300.0,9.205,9.2207,9.205,9.2207,940300.0
2010-12-06 11:30:00,11.72,11.72,11.7,11.7,665000.0,9.2207,9.2207,9.205,9.205,665000.0
2010-12-06 11:35:00,11.7,11.71,11.69,11.69,2763800.0,9.205,9.2128,9.1971,9.1971,2763800.0
2010-12-06 11:40:00,11.69,11.71,11.69,11.7,996600.0,9.1971,9.2128,9.1971,9.205,996600.0
2010-12-06 11:45:00,11.7,11.74,11.7,11.71,2040900.0,9.205,9.2364,9.205,9.2128,2040900.0
2010-12-06 11:50:00,11.71,11.72,11.7,11.7,1290600.0,9.2128,9.2207,9.205,9.205,1290600.0
2010-12-06 11:55:00,11.7,11.72,11.69,11.72,878300.0,9.205,9.2207,9.1971,9.2207,878300.0
2010-12-06 12:00:00,11.72,11.72,11.71,11.72,564900.0,9.2207,9.2207,9.2128,9.2207,564900.0
2010-12-06 12:05:00,11.71,11.72,11.69,11.69,867000.0,9.2128,9.2207,9.1971,9.1971,867000.0
2010-12-06 12:10:00,11.7,11.7,11.68,11.69,1178900.0,9.205,9.205,9.1892,9.1971,1178900.0
2010-12-06 12:15:00,11.69,11.7,11.68,11.69,1169700.0,9.1971,9.205,9.1892,9.1971,1169700.0
2010-12-06 12:20:00,11.68,11.69,11.67,11.67,809800.0,9.1892,9.1971,9.1814,9.1814,809800.0
2010-12-06 12:25:00,11.67,11.68,11.66,11.67,832000.0,9.1814,9.1892,9.1735,9.1814,832000.0
2010-12-06 12:30:00,11.67,11.69,11.66,11.68,960100.0,9.1814,9.1971,9.1735,9.1892,960100.0
2010-12-06 12:35:00,11.68,11.69,11.67,11.69,646300.0,9.1892,9.1971,9.1814,9.1971,646300.0
2010-12-06 12:40:00,11.69,11.69,11.68,11.68,512400.0,9.1971,9.1971,9.1892,9.1892,512400.0
2010-12-06 12:45:00,11.68,11.69,11.68,11.69,303600.0,9.1892,9.1971,9.1892,9.1971,303600.0
2010-12-06 12:50:00,11.69,11.69,11.68,11.69,402700.0,9.1971,9.1971,9.1892,9.1971,402700.0
2010-12-06 12:55:00,11.68,11.7,11.68,11.7,976300.0,9.1892,9.205,9.1892,9.205,976300.0
2010-12-06 13:00:00,11.69,11.7,11.68,11.69,866400.0,9.1971,9.205,9.1892,9.1971,866400.0
2010-12-06 13:05:00,11.69,11.69,11.68,11.68,372500.0,9.1971,9.1971,9.1892,9.1892,372500.0
2010-12-06 13:10:00,11.68,11.69,11.68,11.69,264700.0,9.1892,9.1971,9.1892,9.1971,264700.0
2010-12-06 13:15:00,11.68,11.69,11.68,11.69,313600.0,9.1892,9.1971,9.1892,9.1971,313600.0
2010-12-06 13:20:00,11.68,11.69,11.68,11.69,329600.0,9.1892,9.1971,9.1892,9.1971,329600.0
2010-12-06 13:25:00,11.69,11.7,11.68,11.7,767500.0,9.1971,9.205,9.1892,9.205,767500.0
2010-12-06 13:30:00,11.69,11.7,11.69,11.7,872500.0,9.1971,9.205,9.1971,9.205,872500.0
2010-12-06 13:35:00,11.7,11.72,11.69,11.72,1215500.0,9.205,9.2207,9.1971,9.2207,1215500.0
2010-12-06 13:40:00,11.71,11.72,11.71,11.72,475200.0,9.2128,9.2207,9.2128,9.2207,475200.0
2010-12-06 13:45:00,11.72,11.72,11.71,11.72,442400.0,9.2207,9.2207,9.2128,9.2207,442400.0
2010-12-06 13:50:00,11.71,11.72,11.71,11.71,647500.0,9.2128,9.2207,9.2128,9.2128,647500.0
2010-12-06 13:55:00,11.72,11.72,11.71,11.72,530700.0,9.2207,9.2207,9.2128,9.2207,530700.0
2010-12-06 14:00:00,11.72,11.72,11.71,11.71,644200.0,9.2207,9.2207,9.2128,9.2128,644200.0
2010-12-06 14:05:00,11.72,11.72,11.71,11.71,492100.0,9.2207,9.2207,9.2128,9.2128,492100.0
2010-12-06 14:10:00,11.71,11.72,11.7,11.7,696400.0,9.2128,9.2207,9.205,9.205,696400.0
2010-12-06 14:15:00,11.7,11.71,11.7,11.7,353300.0,9.205,9.2128,9.205,9.205,353300.0
2010-12-06 14:20:00,11.71,11.71,11.7,11.71,817400.0,9.2128,9.2128,9.205,9.2128,817400.0
2010-12-06 14:25:00,11.71,11.71,11.7,11.7,442900.0,9.2128,9.2128,9.205,9.205,442900.0
2010-12-06 14:30:00,11.7,11.71,11.69,11.69,939500.0,9.205,9.2128,9.1971,9.1971,939500.0
2010-12-06 14:35:00,11.69,11.72,11.69,11.71,1937700.0,9.1971,9.2207,9.1971,9.2128,1937700.0
2010-12-06 14:40:00,11.71,11.71,11.69,11.7,954800.0,9.2128,9.2128,9.1971,9.205,954800.0
2010-12-06 14:45:00,11.69,11.71,11.69,11.69,1685300.0,9.1971,9.2128,9.1971,9.1971,1685300.0
2010-12-06 14:50:00,11.69,11.7,11.69,11.7,1033900.0,9.1971,9.205,9.1971,9.205,1033900.0
2010-12-06 14:55:00,11.7,11.7,11.69,11.7,792600.0,9.205,9.205,9.1971,9.205,792600.0
2010-12-06 15:00:00,11.69,11.72,11.69,11.71,1754700.0,9.1971,9.2207,9.1971,9.2128,1754700.0
2010-12-06 15:05:00,11.72,11.73,11.71,11.71,1279700.0,9.2207,9.2286,9.2128,9.2128,1279700.0
2010-12-06 15:10:00,11.72,11.72,11.7,11.7,1260200.0,9.2207,9.2207,9.205,9.205,1260200.0
2010-12-06 15:15:00,11.7,11.71,11.67,11.67,2456600.0,9.205,9.2128,9.1814,9.1814,2456600.0
2010-12-06 15:20:00,11.68,11.69,11.67,11.67,1995100.0,9.1892,9.1971,9.1814,9.1814,1995100.0
2010-12-06 15:25:00,11.67,11.68,11.66,11.66,2510900.0,9.1814,9.1892,9.1735,9.1735,2510900.0
2010-12-06 15:30:00,11.67,11.7,11.65,11.69,5358900.0,9.1814,9.205,9.1656,9.1971,5358900.0
2010-12-06 15:35:00,11.69,11.69,11.67,11.68,1986400.0,9.1971,9.1971,9.1814,9.1892,1986400.0
2010-12-06 15:40:00,11.68,11.72,11.68,11.7,3329600.0,9.1892,9.2207,9.1892,9.205,3329600.0
2010-12-06 15:45:00,11.7,11.7,11.68,11.7,2478700.0,9.205,9.205,9.1892,9.205,2478700.0
2010-12-06 15:50:00,11.69,11.7,11.64,11.65,5208600.0,9.1971,9.205,9.1578,9.1656,5208600.0
2010-12-06 15:55:00,11.64,11.66,11.63,11.64,8500500.0,9.1578,9.1735,9.1499,9.1578,8500500.0
2010-12-07 09:30:00,11.84,11.87,11.78,11.86,8809200.0,9.3151,9.3387,9.2679,9.3308,8809200.0
2010-12-07 09:35:00,11.85,11.86,11.74,11.76,6680200.0,9.323,9.3308,9.2364,9.2522,6680200.0
2010-12-07 09:40:00,11.76,11.79,11.74,11.78,4698500.0,9.2522,9.2758,9.2364,9.2679,4698500.0
2010-12-07 09:45:00,11.78,11.79,11.77,11.77,3896300.0,9.2679,9.2758,9.26,9.26,3896300.0
2010-12-07 09:50:00,11.77,11.79,11.73,11.73,4043700.0,9.26,9.2758,9.2286,9.2286,4043700.0
2010-12-07 09:55:00,11.73,11.74,11.69,11.7,4026200.0,9.2286,9.2364,9.1971,9.205,4026200.0
2010-12-07 10:00:00,11.7,11.72,11.64,11.66,6658500.0,9.205,9.2207,9.1578,9.1735,6658500.0
2010-12-07 10:05:00,11.66,11.68,11.6,11.6,5667100.0,9.1735,9.1892,9.1263,9.1263,5667100.0
2010-12-07 10:10:00,11.6,11.61,11.51,11.58,8416400.0,9.1263,9.1342,9.0555,9.1106,8416400.0
2010-12-07 10:15:00,11.58,11.65,11.56,11.64,4691300.0,9.1106,9.1656,9.0948,9.1578,4691300.0
2010-12-07 10:20:00,11.65,11.65,11.62,11.64,2589300.0,9.1656,9.1656,9.142,9.1578,2589300.0
2010-12-07 10:25:00,11.64,11.65,11.61,11.61,2764700.0,9.1578,9.1656,9.1342,9.1342,2764700.0
2010-12-07 10:30:00,11.61,11.62,11.56,11.57,4694900.0,9.1342,9.142,9.0948,9.1027,4694900.0
2010-12-07 10:35:00,11.57,11.59,11.55,11.57,3629100.0,9.1027,9.1184,9.0869,9.1027,3629100.0
2010-12-07 10:40:00,11.56,11.61,11.56,11.61,1669700.0,9.0948,9.1342,9.0948,9.1342,1669700.0
2010-12-07 10:45:00,11.6,11.65,11.6,11.63,1611900.0,9.1263,9.1656,9.1263,9.1499,1611900.0
2010-12-07 10:50:00,11.64,11.65,11.62,11.62,2069600.0,9.1578,9.1656,9.142,9.142,2069600.0
2010-12-07 10:55:00,11.63,11.63,11.61,11.63,1483900.0,9.1499,9.1499,9.1342,9.1499,1483900.0
2010-12-07 11:00:00,11.62,11.63,11.61,11.61,990600.0,9.142,9.1499,9.1342,9.1342,990600.0
2010-12-07 11:05:00,11.61,11.62,11.6,11.6,969700.0,9.1342,9.142,9.1263,9.1263,969700.0
2010-12-07 11:10:00,11.6,11.64,11.6,11.64,2280400.0,9.1263,9.1578,9.1263,9.1578,2280400.0
2010-12-07 11:15:00,11.64,11.66,11.63,11.65,3326600.0,9.1578,9.1735,9.1499,9.1656,3326600.0
2010-12-07 11:20:00,11.65,11.66,11.64,11.64,1987800.0,9.1656,9.1735,9.1578,9.1578,1987800.0
2010-12-07 11:25:00,11.64,11.65,11.63,11.63,1425100.0,9.1578,9.1656,9.1499,9.1499,1425100.0
2010-12-07 11:30:00,11.64,11.68,11.62,11.66,2351500.0,9.1578,9.1892,9.142,9.1735,2351500.0
2010-12-07 11:35:00,11.67,11.68,11.66,11.66,1784900.0,9.1814,9.1892,9.1735,9.1735,1784900.0
2010-12-07 11:40:00,11.67,11.7,11.65,11.69,1755700.0,9.1814,9.205,9.1656,9.1971,1755700.0
2010-12-07 11:45:00,11.69,11.69,11.65,11.67,1136300.0,9.1971,9.1971,9.1656,9.1814,1136300.0
2010-12-07 11:50:00,11.66,11.69,11.66,11.67,1632500.0,9.1735,9.1971,9.1735,9.1814,1632500.0
2010-12-07 11:55:00,11.67,11.69,11.67,11.69,596700.0,9.1814,9.1971,9.1814,9.1971,596700.0
2010-12-07 12:00:00,11.69,11.69,11.68,11.69,811400.0,9.1971,9.1971,9.1892,9.1971,811400.0
2010-12-07 12:05:00,11.69,11.69,11.63,11.65,1951400.0,9.1971,9.1971,9.1499,9.1656,1951400.0
2010-12-07 12:10:00,11.66,11.66,11.64,11.65,604900.0,9.1735,9.1735,9.1578,9.1656,604900.0
2010-12-07 12:15:00,11.65,11.68,11.5,11.6,23175900.0,9.1656,9.1892,9.0476,9.1263,23175900.0
2010-12-07 12:20:00,11.6,11.64,11.59,11.61,1828700.0,9.1263,9.1578,9.1184,9.1342,1828700.0
2010-12-07 12:25:00,11.61,11.65,11.6,11.63,1971500.0,9.1342,9.1656,9.1263,9.1499,1971500.0
2010-12-07 12:30:00,11.63,11.64,11.62,11.63,707000.0,9.1499,9.1578,9.142,9.1499,707000.0
2010-12-07 12:35:00,11.62,11.67,11.61,11.66,1882700.0,9.142,9.1814,9.1342,9.1735,1882700.0
2010-12-07 12:40:00,11.65,11.66,11.63,11.63,518800.0,9.1656,9.1735,9.1499,9.1499,518800.0
2010-12-07 12:45:00,11.64,11.65,11.63,11.64,753200.0,9.1578,9.1656,9.1499,9.1578,753200.0
2010-12-07 12:50:00,11.63,11.66,11.63,11.65,818800.0,9.1499,9.1735,9.1499,9.1656,818800.0
2010-12-07 12:55:00,11.65,11.67,11.65,11.66,1256500.0,9.1656,9.1814,9.1656,9.1735,1256500.0
2010-12-07 13:00:00,11.66,11.71,11.65,11.7,2282500.0,9.1735,9.2128,9.1656,9.205,2282500.0
2010-12-07 13:05:00,11.7,11.72,11.69,11.71,2222900.0,9.205,9.2207,9.1971,9.2128,2222900.0
2010-12-07 13:10:00,11.71,11.71,11.68,11.69,978800.0,9.2128,9.2128,9.1892,9.1971,978800.0
2010-12-07 13:15:00,11.69,11.7,11.67,11.67,1091000.0,9.1971,9.205,9.1814,9.1814,1091000.0
2010-12-07 13:20:00,11.67,11.69,11.67,11.68,524500.0,9.1814,9.1971,9.1814,9.1892,524500.0
2010-12-07 13:25:00,11.69,11.69,11.66,11.67,1084800.0,9.1971,9.1971,9.1735,9.1814,1084800.0
2010-12-07 13:30:00,11.67,11.67,11.65,11.66,567300.0,9.1814,9.1814,9.1656,9.1735,567300.0
2010-12-07 13:35:00,11.66,11.68,11.65,11.66,1110100.0,9.1735,9.1892,9.1656,9.1735,1110100.0
2010-12-07 13:40:00,11.66,11.68,11.65,11.68,1194100.0,9.1735,9.1892,9.1656,9.1892,1194100.0
2010-12-07 13:45:00,11.67,11.7,11.66,11.69,1873400.0,9.1814,9.205,9.1735,9.1971,1873400.0
2010-12-07 13:50:00,11.69,11.7,11.67,11.67,1066100.0,9.1971,9.205,9.1814,9.1814,1066100.0
2010-12-07 13:55:00,11.68,11.68,11.66,11.67,431400.0,9.1892,9.1892,9.1735,9.1814,431400.0
2010-12-07 14:00:00,11.66,11.67,11.65,11.65,801700.0,9.1735,9.1814,9.1656,9.1656,801700.0
2010-12-07 14:05:00,11.65,11.66,11.63,11.63,935700.0,9.1656,9.1735,9.1499,9.1499,935700.0
2010-12-07 14:10:00,11.64,11.65,11.63,11.65,695600.0,9.1578,9.1656,9.1499,9.1656,695600.0
2010-12-07 14:15:00,11.64,11.67,11.64,11.66,860700.0,9.1578,9.1814,9.1578,9.1735,860700.0
2010-12-07 14:20:00,11.66,11.68,11.65,11.65,1231200.0,9.1735,9.1892,9.1656,9.1656,1231200.0
2010-12-07 14:25:00,11.65,11.67,11.65,11.66,1384700.0,9.1656,9.1814,9.1656,9.1735,1384700.0
2010-12-07 14:30:00,11.66,11.68,11.65,11.68,1369300.0,9.1735,9.1892,9.1656,9.1892,1369300.0
2010-12-07 14:35:00,11.68,11.7,11.67,11.68,1835300.0,9.1892,9.205,9.1814,9.1892,1835300.0
2010-12-07 14:40:00,11.69,11.71,11.68,11.71,1416700.0,9.1971,9.2128,9.1892,9.2128,1416700.0
2010-12-07 14:45:00,11.71,11.73,11.7,11.72,2027200.0,9.2128,9.2286,9.205,9.2207,2027200.0
2010-12-07 14:50:00,11.73,11.73,11.7,11.72,1157900.0,9.2286,9.2286,9.205,9.2207,1157900.0
2010-12-07 14:55:00,11.72,11.73,11.65,11.65,3218900.0,9.2207,9.2286,9.1656,9.1656,3218900.0
2010-12-07 15:00:00,11.65,11.69,11.64,11.65,2373600.0,9.1656,9.1971,9.1578,9.1656,2373600.0
2010-12-07 15:05:00,11.65,11.66,11.63,11.65,1668600.0,9.1656,9.1735,9.1499,9.1656,1668600.0
2010-12-07 15:10:00,11.65,11.66,11.64,11.64,1330800.0,9.1656,9.1735,9.1578,9.1578,1330800.0
2010-12-07 15:15:00,11.64,11.65,11.6,11.63,4472000.0,9.1578,9.1656,9.1263,9.1499,4472000.0
2010-12-07 15:20:00,11.64,11.64,11.6,11.61,3082700.0,9.1578,9.1578,9.1263,9.1342,3082700.0
2010-12-07 15:25:00,11.61,11.65,11.6,11.62,2448600.0,9.1342,9.1656,9.1263,9.142,2448600.0
2010-12-07 15:30:00,11.62,11.63,11.6,11.61,1173600.0,9.142,9.1499,9.1263,9.1342,1173600.0
2010-12-07 15:35:00,11.61,11.67,11.61,11.66,3183800.0,9.1342,9.1814,9.1342,9.1735,3183800.0
2010-12-07 15:40:00,11.66,11.67,11.61,11.61,3135900.0,9.1735,9.1814,9.1342,9.1342,3135900.0
2010-12-07 15:45:00,11.61,11.62,11.59,11.61,4166800.0,9.1342,9.142,9.1184,9.1342,4166800.0
2010-12-07 15:50:00,11.6,11.61,11.58,11.59,2389600.0,9.1263,9.1342,9.1106,9.1184,2389600.0
2010-12-07 15:55:00,11.59,11.59,11.57,11.58,4697200.0,9.1184,9.1184,9.1027,9.1106,4697200.0
2010-12-08 09:30:00,11.61,11.69,11.6,11.68,3807100.0,9.1342,9.1971,9.1263,9.1892,3807100.0
2010-12-08 09:35:00,11.68,11.74,11.67,11.73,4483800.0,9.1892,9.2364,9.1814,9.2286,4483800.0
2010-12-08 09:40:00,11.72,11.76,11.71,11.73,4231600.0,9.2207,9.2522,9.2128,9.2286,4231600.0
2010-12-08 09:45:00,11.73,11.77,11.73,11.76,4049600.0,9.2286,9.26,9.2286,9.2522,4049600.0
2010-12-08 09:50:00,11.76,11.78,11.75,11.75,3559500.0,9.2522,9.2679,9.2443,9.2443,3559500.0
2010-12-08 09:55:00,11.76,11.77,11.75,11.76,2152800.0,9.2522,9.26,9.2443,9.2522,2152800.0
2010-12-08 10:00:00,11.75,11.76,11.72,11.73,2607000.0,9.2443,9.2522,9.2207,9.2286,2607000.0
2010-12-08 10:05:00,11.72,11.75,11.71,11.75,2253900.0,9.2207,9.2443,9.2128,9.2443,2253900.0
2010-12-08 10:10:00,11.75,11.75,11.72,11.73,1923200.0,9.2443,9.2443,9.2207,9.2286,1923200.0
2010-12-08 10:15:00,11.74,11.74,11.71,11.72,2081800.0,9.2364,9.2364,9.2128,9.2207,2081800.0
2010-12-08 10:20:00,11.72,11.73,11.7,11.71,3048400.0,9.2207,9.2286,9.205,9.2128,3048400.0
2010-12-08 10:25:00,11.71,11.76,11.71,11.76,3602400.0,9.2128,9.2522,9.2128,9.2522,3602400.0
2010-12-08 10:30:00,11.76,11.77,11.75,11.76,2056900.0,9.2522,9.26,9.2443,9.2522,2056900.0
2010-12-08 10:35:00,11.76,11.76,11.72,11.73,2238900.0,9.2522,9.2522,9.2207,9.2286,2238900.0
2010-12-08 10:40:00,11.72,11.75,11.72,11.74,2227800.0,9.2207,9.2443,9.2207,9.2364,2227800.0
2010-12-08 10:45:00,11.74,11.77,11.73,11.76,3134300.0,9.2364,9.26,9.2286,9.2522,3134300.0
2010-12-08 10:50:00,11.76,11.76,11.74,11.76,1947300.0,9.2522,9.2522,9.2364,9.2522,1947300.0
2010-12-08 10:55:00,11.76,11.77,11.75,11.76,1396900.0,9.2522,9.26,9.2443,9.2522,1396900.0
2010-12-08 11:00:00,11.76,11.77,11.75,11.76,1707700.0,9.2522,9.26,9.2443,9.2522,1707700.0
2010-12-08 11:05:00,11.77,11.83,11.76,11.82,6991000.0,9.26,9.3072,9.2522,9.2994,6991000.0
2010-12-08 11:10:00,11.83,11.83,11.81,11.82,2930300.0,9.3072,9.3072,9.2915,9.2994,2930300.0
2010-12-08 11:15:00,11.82,11.85,11.81,11.83,2829200.0,9.2994,9.323,9.2915,9.3072,2829200.0
2010-12-08 11:20:00,11.84,11.84,11.82,11.82,1226400.0,9.3151,9.3151,9.2994,9.2994,1226400.0
2010-12-08 11:25:00,11.83,11.84,11.81,11.82,1850000.0,9.3072,9.3151,9.2915,9.2994,1850000.0
2010-12-08 11:30:00,11.83,11.84,11.81,11.84,1651900.0,9.3072,9.3151,9.2915,9.3151,1651900.0
2010-12-08 11:35:00,11.84,11.84,11.82,11.82,1224300.0,9.3151,9.3151,9.2994,9.2994,1224300.0
2010-12-08 11:40:00,11.82,11.84,11.82,11.84,1801400.0,9.2994,9.3151,9.2994,9.3151,1801400.0
2010-12-08 11:45:00,11.83,11.85,11.83,11.84,2349600.0,9.3072,9.323,9.3072,9.3151,2349600.0
2010-12-08 11:50:00,11.85,11.85,11.84,11.85,1727600.0,9.323,9.323,9.3151,9.323,1727600.0
2010-12-08 11:55:00,11.85,11.85,11.84,11.85,1135000.0,9.323,9.323,9.3151,9.323,1135000.0
2010-12-08 12:00:00,11.84,11.85,11.84,11.84,904300.0,9.3151,9.323,9.3151,9.3151,904300.0
2010-12-08 12:05:00,11.85,11.85,11.84,11.85,1107100.0,9.323,9.323,9.3151,9.323,1107100.0
2010-12-08 12:10:00,11.85,11.89,11.84,11.88,4275900.0,9.323,9.3544,9.3151,9.3466,4275900.0
2010-12-08 12:15:00,11.88,11.95,11.87,11.94,6010000.0,9.3466,9.4016,9.3387,9.3938,6010000.0
2010-12-08 12:20:00,11.94,11.97,11.94,11.95,4795900.0,9.3938,9.4174,9.3938,9.4016,4795900.0
2010-12-08 12:25:00,11.94,11.96,11.92,11.96,4008500.0,9.3938,9.4095,9.378,9.4095,4008500.0
2010-12-08 12:30:00,11.95,11.97,11.95,11.96,3681300.0,9.4016,9.4174,9.4016,9.4095,3681300.0
2010-12-08 12:35:00,11.96,11.97,11.95,11.97,2531400.0,9.4095,9.4174,9.4016,9.4174,2531400.0
2010-12-08 12:40:00,11.96,11.98,11.95,11.97,2397600.0,9.4095,9.4253,9.4016,9.4174,2397600.0
2010-12-08 12:45:00,11.97,11.98,11.95,11.95,4447800.0,9.4174,9.4253,9.4016,9.4016,4447800.0
2010-12-08 12:50:00,11.96,11.97,11.89,11.9,5305200.0,9.4095,9.4174,9.3544,9.3623,5305200.0
2010-12-08 12:55:00,11.9,11.94,11.89,11.91,2162000.0,9.3623,9.3938,9.3544,9.3702,2162000.0
2010-12-08 13:00:00,11.91,11.94,11.9,11.94,2312200.0,9.3702,9.3938,9.3623,9.3938,2312200.0
2010-12-08 13:05:00,11.94,11.95,11.93,11.95,3255600.0,9.3938,9.4016,9.3859,9.4016,3255600.0
2010-12-08 13:10:00,11.95,11.97,11.94,11.95,1625300.0,9.4016,9.4174,9.3938,9.4016,1625300.0
2010-12-08 13:15:00,11.96,11.96,11.94,11.94,1562500.0,9.4095,9.4095,9.3938,9.3938,1562500.0
2010-12-08 13:20:00,11.95,11.95,11.93,11.95,1369500.0,9.4016,9.4016,9.3859,9.4016,1369500.0
2010-12-08 13:25:00,11.95,11.96,11.93,11.96,1497900.0,9.4016,9.4095,9.3859,9.4095,1497900.0
2010-12-08 13:30:00,11.95,11.97,11.95,11.96,2036400.0,9.4016,9.4174,9.4016,9.4095,2036400.0
2010-12-08 13:35:00,11.96,11.98,11.96,11.97,2659300.0,9.4095,9.4253,9.4095,9.4174,2659300.0
2010-12-08 13:40:00,11.96,11.99,11.96,11.99,2469400.0,9.4095,9.4331,9.4095,9.4331,2469400.0
2010-12-08 13:45:00,11.99,12.02,11.98,12.01,5873200.0,9.4331,9.4567,9.4253,9.4489,5873200.0
2010-12-08 13:50:00,12.0,12.03,11.97,11.98,4665300.0,9.441,9.4646,9.4174,9.4253,4665300.0
2010-12-08 13:55:00,11.98,12.02,11.98,12.0,2729900.0,9.4253,9.4567,9.4253,9.441,2729900.0
2010-12-08 14:00:00,12.0,12.01,11.97,12.0,2260300.0,9.441,9.4489,9.4174,9.441,2260300.0
2010-12-08 14:05:00,11.99,12.02,11.97,12.0,3029200.0,9.4331,9.4567,9.4174,9.441,3029200.0
2010-12-08 14:10:00,12.01,12.04,12.0,12.03,3298600.0,9.4489,9.4725,9.441,9.4646,3298600.0
2010-12-08 14:15:00,12.03,12.05,12.02,12.05,2123500.0,9.4646,9.4803,9.4567,9.4803,2123500.0
2010-12-08 14:20:00,12.05,12.05,12.01,12.01,2664400.0,9.4803,9.4803,9.4489,9.4489,2664400.0
2010-12-08 14:25:00,12.01,12.03,11.99,12.0,2737600.0,9.4489,9.4646,9.4331,9.441,2737600.0
2010-12-08 14:30:00,12.01,12.04,12.0,12.04,2074300.0,9.4489,9.4725,9.441,9.4725,2074300.0
2010-12-08 14:35:00,12.04,12.05,12.03,12.03,1424400.0,9.4725,9.4803,9.4646,9.4646,1424400.0
2010-12-08 14:40:00,12.03,12.05,12.02,12.05,1487800.0,9.4646,9.4803,9.4567,9.4803,1487800.0
2010-12-08 14:45:00,12.05,12.07,12.04,12.04,2736600.0,9.4803,9.4961,9.4725,9.4725,2736600.0
2010-12-08 14:50:00,12.05,12.05,12.02,12.04,1973100.0,9.4803,9.4803,9.4567,9.4725,1973100.0
2010-12-08 14:55:00,12.05,12.05,12.03,12.03,863600.0,9.4803,9.4803,9.4646,9.4646,863600.0
2010-12-08 15:00:00,12.03,12.04,11.98,12.02,4517600.0,9.4646,9.4725,9.4253,9.4567,4517600.0
2010-12-08 15:05:00,12.02,12.02,11.97,11.98,3088300.0,9.4567,9.4567,9.4174,9.4253,3088300.0
2010-12-08 15:10:00,11.98,12.01,11.94,12.01,3817500.0,9.4253,9.4489,9.3938,9.4489,3817500.0
2010-12-08 15:15:00,12.01,12.01,11.96,11.96,1886600.0,9.4489,9.4489,9.4095,9.4095,1886600.0
2010-12-08 15:20:00,11.96,12.01,11.95,12.0,2700400.0,9.4095,9.4489,9.4016,9.441,2700400.0
2010-12-08 15:25:00,12.0,12.01,11.98,11.98,2374500.0,9.441,9.4489,9.4253,9.4253,2374500.0
2010-12-08 15:30:00,11.99,12.0,11.97,11.98,2612900.0,9.4331,9.441,9.4174,9.4253,2612900.0
2010-12-08 15:35:00,11.98,12.0,11.97,11.97,2336400.0,9.4253,9.441,9.4174,9.4174,2336400.0
2010-12-08 15:40:00,11.98,11.99,11.97,11.97,2525000.0,9.4253,9.4331,9.4174,9.4174,2525000.0
2010-12-08 15:45:00,11.97,12.0,11.96,11.99,3745700.0,9.4174,9.441,9.4095,9.4331,3745700.0
2010-12-08 15:50:00,11.99,11.99,11.97,11.98,3495100.0,9.4331,9.4331,9.4174,9.4253,3495100.0
2010-12-08 15:55:00,11.99,12.02,11.97,11.99,12455000.0,9.4331,9.4567,9.4174,9.4331,12455000.0
2010-12-09 09:30:00,12.26,12.42,12.25,12.38,19413900.0,9.6455,9.7714,9.6377,9.74,19413900.0
2010-12-09 09:35:00,12.37,12.39,12.31,12.32,11315400.0,9.7321,9.7478,9.6849,9.6927,11315400.0
2010-12-09 09:40:00,12.32,12.33,12.27,12.27,7837900.0,9.6927,9.7006,9.6534,9.6534,7837900.0
2010-12-09 09:45:00,12.28,12.37,12.27,12.36,8546400.0,9.6613,9.7321,9.6534,9.7242,8546400.0
2010-12-09 09:50:00,12.35,12.36,12.3,12.32,5598600.0,9.7163,9.7242,9.677,9.6927,5598600.0
2010-12-09 09:55:00,12.32,12.38,12.3,12.37,4673200.0,9.6927,9.74,9.677,9.7321,4673200.0
2010-12-09 10:00:00,12.36,12.4,12.36,12.39,7714600.0,9.7242,9.7557,9.7242,9.7478,7714600.0
2010-12-09 10:05:00,12.4,12.42,12.38,12.39,6035900.0,9.7557,9.7714,9.74,9.7478,6035900.0
2010-12-09 10:10:00,12.39,12.39,12.36,12.38,6396400.0,9.7478,9.7478,9.7242,9.74,6396400.0
2010-12-09 10:15:00,12.37,12.38,12.32,12.32,3995800.0,9.7321,9.74,9.6927,9.6927,3995800.0
2010-12-09 10:20:00,12.32,12.36,12.31,12.36,3981300.0,9.6927,9.7242,9.6849,9.7242,3981300.0
2010-12-09 10:25:00,12.35,12.36,12.32,12.36,3422800.0,9.7163,9.7242,9.6927,9.7242,3422800.0
2010-12-09 10:30:00,12.36,12.38,12.34,12.37,4587600.0,9.7242,9.74,9.7085,9.7321,4587600.0
2010-12-09 10:35:00,12.37,12.38,12.35,12.36,2400300.0,9.7321,9.74,9.7163,9.7242,2400300.0
2010-12-09 10:40:00,12.37,12.38,12.35,12.36,4151800.0,9.7321,9.74,9.7163,9.7242,4151800.0
2010-12-09 10:45:00,12.37,12.38,12.35,12.36,3540400.0,9.7321,9.74,9.7163,9.7242,3540400.0
2010-12-09 10:50:00,12.35,12.36,12.32,12.34,3058800.0,9.7163,9.7242,9.6927,9.7085,3058800.0
2010-12-09 10:55:00,12.33,12.34,12.32,12.32,2999200.0,9.7006,9.7085,9.6927,9.6927,2999200.0
2010-12-09 11:00:00,12.32,12.33,12.31,12.31,2846200.0,9.6927,9.7006,9.6849,9.6849,2846200.0
2010-12-09 11:05:00,12.31,12.33,12.31,12.32,2969600.0,9.6849,9.7006,9.6849,9.6927,2969600.0
2010-12-09 11:10:00,12.32,12.35,12.32,12.33,3264900.0,9.6927,9.7163,9.6927,9.7006,3264900.0
2010-12-09 11:15:00,12.34,12.34,12.32,12.34,1567900.0,9.7085,9.7085,9.6927,9.7085,1567900.0
2010-12-09 11:20:00,12.33,12.35,12.33,12.35,840400.0,9.7006,9.7163,9.7006,9.7163,840400.0
2010-12-09 11:25:00,12.35,12.35,12.31,12.31,2743200.0,9.7163,9.7163,9.6849,9.6849,2743200.0
2010-12-09 11:30:00,12.31,12.32,12.3,12.3,2444800.0,9.6849,9.6927,9.677,9.677,2444800.0
2010-12-09 11:35:00,12.3,12.33,12.3,12.33,1285700.0,9.677,9.7006,9.677,9.7006,1285700.0
2010-12-09 11:40:00,12.33,12.33,12.3,12.31,1825200.0,9.7006,9.7006,9.677,9.6849,1825200.0
2010-12-09 11:45:00,12.3,12.31,12.28,12.28,4189600.0,9.677,9.6849,9.6613,9.6613,4189600.0
2010-12-09 11:50:00,12.28,12.29,12.26,12.27,2702600.0,9.6613,9.6691,9.6455,9.6534,2702600.0
2010-12-09 11:55:00,12.27,12.3,12.27,12.3,3189200.0,9.6534,9.677,9.6534,9.677,3189200.0
2010-12-09 12:00:00,12.3,12.32,12.29,12.31,1764400.0,9.677,9.6927,9.6691,9.6849,1764400.0
2010-12-09 12:05:00,12.31,12.31,12.29,12.3,1249500.0,9.6849,9.6849,9.6691,9.677,1249500.0
2010-12-09 12:10:00,12.3,12.31,12.29,12.3,1735700.0,9.677,9.6849,9.6691,9.677,1735700.0
2010-12-09 12:15:00,12.31,12.32,12.3,12.32,1274300.0,9.6849,9.6927,9.677,9.6927,1274300.0
2010-12-09 12:20:00,12.32,12.36,12.31,12.36,2510300.0,9.6927,9.7242,9.6849,9.7242,2510300.0
2010-12-09 12:25:00,12.35,12.38,12.34,12.35,2718800.0,9.7163,9.74,9.7085,9.7163,2718800.0
2010-12-09 12:30:00,12.35,12.38,12.34,12.38,1757600.0,9.7163,9.74,9.7085,9.74,1757600.0
2010-12-09 12:35:00,12.38,12.38,12.37,12.38,1407700.0,9.74,9.74,9.7321,9.74,1407700.0
2010-12-09 12:40:00,12.38,12.39,12.37,12.38,1944700.0,9.74,9.7478,9.7321,9.74,1944700.0
2010-12-09 12:45:00,12.37,12.38,12.37,12.38,972300.0,9.7321,9.74,9.7321,9.74,972300.0
2010-12-09 12:50:00,12.38,12.39,12.36,12.39,3945300.0,9.74,9.7478,9.7242,9.7478,3945300.0
2010-12-09 12:55:00,12.39,12.4,12.38,12.4,2505900.0,9.7478,9.7557,9.74,9.7557,2505900.0
2010-12-09 13:00:00,12.39,12.44,12.39,12.42,4756900.0,9.7478,9.7872,9.7478,9.7714,4756900.0
2010-12-09 13:05:00,12.42,12.43,12.4,12.42,1914700.0,9.7714,9.7793,9.7557,9.7714,1914700.0
2010-12-09 13:10:00,12.43,12.43,12.41,12.41,1266500.0,9.7793,9.7793,9.7636,9.7636,1266500.0
2010-12-09 13:15:00,12.41,12.43,12.41,12.41,2457800.0,9.7636,9.7793,9.7636,9.7636,2457800.0
2010-12-09 13:20:00,12.42,12.43,12.41,12.42,1659600.0,9.7714,9.7793,9.7636,9.7714,1659600.0
2010-12-09 13:25:00,12.42,12.44,12.42,12.43,2080500.0,9.7714,9.7872,9.7714,9.7793,2080500.0
2010-12-09 13:30:00,12.42,12.43,12.42,12.43,1117700.0,9.7714,9.7793,9.7714,9.7793,1117700.0
2010-12-09 13:35:00,12.43,12.47,12.42,12.46,4531400.0,9.7793,9.8108,9.7714,9.8029,4531400.0
2010-12-09 13:40:00,12.46,12.47,12.43,12.44,2224800.0,9.8029,9.8108,9.7793,9.7872,2224800.0
2010-12-09 13:45:00,12.44,12.44,12.42,12.44,1515200.0,9.7872,9.7872,9.7714,9.7872,1515200.0
2010-12-09 13:50:00,12.44,12.47,12.43,12.47,3195100.0,9.7872,9.8108,9.7793,9.8108,3195100.0
2010-12-09 13:55:00,12.46,12.47,12.43,12.44,2588100.0,9.8029,9.8108,9.7793,9.7872,2588100.0
2010-12-09 14:00:00,12.44,12.45,12.43,12.44,1602100.0,9.7872,9.795,9.7793,9.7872,1602100.0
2010-12-09 14:05:00,12.44,12.45,12.41,12.44,2632400.0,9.7872,9.795,9.7636,9.7872,2632400.0
2010-12-09 14:10:00,12.44,12.45,12.42,12.44,1940700.0,9.7872,9.795,9.7714,9.7872,1940700.0
2010-12-09 14:15:00,12.44,12.45,12.43,12.44,3051400.0,9.7872,9.795,9.7793,9.7872,3051400.0
2010-12-09 14:20:00,12.44,12.48,12.44,12.48,5537200.0,9.7872,9.8186,9.7872,9.8186,5537200.0
2010-12-09 14:25:00,12.47,12.49,12.47,12.49,2931400.0,9.8108,9.8265,9.8108,9.8265,2931400.0
2010-12-09 14:30:00,12.49,12.52,12.47,12.51,7535000.0,9.8265,9.8501,9.8108,9.8422,7535000.0
2010-12-09 14:35:00,12.52,12.53,12.5,12.52,3600900.0,9.8501,9.858,9.8344,9.8501,3600900.0
2010-12-09 14:40:00,12.52,12.56,12.51,12.56,3561200.0,9.8501,9.8816,9.8422,9.8816,3561200.0
2010-12-09 14:45:00,12.56,12.6,12.55,12.58,7276700.0,9.8816,9.913,9.8737,9.8973,7276700.0
2010-12-09 14:50:00,12.58,12.62,12.57,12.61,6107400.0,9.8973,9.9288,9.8894,9.9209,6107400.0
2010-12-09 14:55:00,12.62,12.62,12.59,12.6,4851500.0,9.9288,9.9288,9.9052,9.913,4851500.0
2010-12-09 15:00:00,12.6,12.61,12.59,12.6,2355400.0,9.913,9.9209,9.9052,9.913,2355400.0
2010-12-09 15:05:00,12.6,12.61,12.59,12.6,3892800.0,9.913,9.9209,9.9052,9.913,3892800.0
2010-12-09 15:10:00,12.6,12.66,12.6,12.65,7088600.0,9.913,9.9602,9.913,9.9524,7088600.0
2010-12-09 15:15:00,12.64,12.65,12.62,12.63,3606900.0,9.9445,9.9524,9.9288,9.9366,3606900.0
2010-12-09 15:20:00,12.63,12.64,12.61,12.62,3583400.0,9.9366,9.9445,9.9209,9.9288,3583400.0
2010-12-09 15:25:00,12.62,12.63,12.61,12.62,2436100.0,9.9288,9.9366,9.9209,9.9288,2436100.0
2010-12-09 15:30:00,12.62,12.65,12.62,12.64,3659000.0,9.9288,9.9524,9.9288,9.9445,3659000.0
2010-12-09 15:35:00,12.64,12.65,12.62,12.64,3500200.0,9.9445,9.9524,9.9288,9.9445,3500200.0
2010-12-09 15:40:00,12.64,12.67,12.63,12.65,6018500.0,9.9445,9.9681,9.9366,9.9524,6018500.0
2010-12-09 15:45:00,12.65,12.68,12.64,12.68,5928600.0,9.9524,9.976,9.9445,9.976,5928600.0
2010-12-09 15:50:00,12.68,12.69,12.62,12.63,10226300.0,9.976,9.9838,9.9288,9.9366,10226300.0
2010-12-09 15:55:00,12.63,12.64,12.6,12.63,13398800.0,9.9366,9.9445,9.913,9.9366,13398800.0
2010-12-10 09:30:00,12.65,12.66,12.58,12.59,5911200.0,9.9524,9.9602,9.8973,9.9052,5911200.0
2010-12-10 09:35:00,12.58,12.59,12.53,12.56,5886900.0,9.8973,9.9052,9.858,9.8816,5886900.0
2010-12-10 09:40:00,12.56,12.57,12.48,12.49,7071700.0,9.8816,9.8894,9.8186,9.8265,7071700.0
2010-12-10 09:45:00,12.49,12.55,12.48,12.53,4586600.0,9.8265,9.8737,9.8186,9.858,4586600.0
2010-12-10 09:50:00,12.52,12.55,12.51,12.54,2852800.0,9.8501,9.8737,9.8422,9.8658,2852800.0
2010-12-10 09:55:00,12.54,12.56,12.52,12.53,3732800.0,9.8658,9.8816,9.8501,9.858,3732800.0
2010-12-10 10:00:00,12.53,12.56,12.52,12.54,3353000.0,9.858,9.8816,9.8501,9.8658,3353000.0
2010-12-10 10:05:00,12.55,12.55,12.48,12.51,3669800.0,9.8737,9.8737,9.8186,9.8422,3669800.0
2010-12-10 10:10:00,12.5,12.54,12.47,12.49,3876700.0,9.8344,9.8658,9.8108,9.8265,3876700.0
2010-12-10 10:15:00,12.49,12.53,12.48,12.52,1932900.0,9.8265,9.858,9.8186,9.8501,1932900.0
2010-12-10 10:20:00,12.52,12.53,12.51,12.51,1937400.0,9.8501,9.858,9.8422,9.8422,1937400.0
2010-12-10 10:25:00,12.51,12.55,12.51,12.53,2658300.0,9.8422,9.8737,9.8422,9.858,2658300.0
2010-12-10 10:30:00,12.53,12.53,12.51,12.52,1336100.0,9.858,9.858,9.8422,9.8501,1336100.0
2010-12-10 10:35:00,12.53,12.53,12.48,12.5,1919300.0,9.858,9.858,9.8186,9.8344,1919300.0
2010-12-10 10:40:00,12.5,12.53,12.49,12.52,2007900.0,9.8344,9.858,9.8265,9.8501,2007900.0
2010-12-10 10:45:00,12.51,12.52,12.5,12.51,1379900.0,9.8422,9.8501,9.8344,9.8422,1379900.0
2010-12-10 10:50:00,12.5,12.53,12.5,12.52,1121900.0,9.8344,9.858,9.8344,9.8501,1121900.0
2010-12-10 10:55:00,12.52,12.52,12.51,12.51,1598300.0,9.8501,9.8501,9.8422,9.8422,1598300.0
2010-12-10 11:00:00,12.52,12.52,12.5,12.5,1122800.0,9.8501,9.8501,9.8344,9.8344,1122800.0
2010-12-10 11:05:00,12.5,12.52,12.5,12.52,1660700.0,9.8344,9.8501,9.8344,9.8501,1660700.0
2010-12-10 11:10:00,12.51,12.52,12.51,12.52,444300.0,9.8422,9.8501,9.8422,9.8501,444300.0
2010-12-10 11:15:00,12.52,12.52,12.5,12.52,1276000.0,9.8501,9.8501,9.8344,9.8501,1276000.0
2010-12-10 11:20:00,12.51,12.52,12.51,12.51,447000.0,9.8422,9.8501,9.8422,9.8422,447000.0
2010-12-10 11:25:00,12.52,12.54,12.51,12.52,2408100.0,9.8501,9.8658,9.8422,9.8501,2408100.0
2010-12-10 11:30:00,12.52,12.54,12.51,12.53,1675900.0,9.8501,9.8658,9.8422,9.858,1675900.0
2010-12-10 11:35:00,12.53,12.54,12.52,12.53,1266300.0,9.858,9.8658,9.8501,9.858,1266300.0
2010-12-10 11:40:00,12.54,12.55,12.53,12.53,1070400.0,9.8658,9.8737,9.858,9.858,1070400.0
2010-12-10 11:45:00,12.53,12.54,12.53,12.54,524800.0,9.858,9.8658,9.858,9.8658,524800.0
2010-12-10 11:50:00,12.54,12.58,12.53,12.57,3243500.0,9.8658,9.8973,9.858,9.8894,3243500.0
2010-12-10 11:55:00,12.57,12.6,12.56,12.59,3481900.0,9.8894,9.913,9.8816,9.9052,3481900.0
2010-12-10 12:00:00,12.59,12.62,12.58,12.62,4019700.0,9.9052,9.9288,9.8973,9.9288,4019700.0
2010-12-10 12:05:00,12.61,12.66,12.6,12.66,6885400.0,9.9209,9.9602,9.913,9.9602,6885400.0
2010-12-10 12:10:00,12.66,12.67,12.64,12.66,3619500.0,9.9602,9.9681,9.9445,9.9602,3619500.0
2010-12-10 12:15:00,12.65,12.67,12.6,12.6,2843800.0,9.9524,9.9681,9.913,9.913,2843800.0
2010-12-10 12:20:00,12.6,12.61,12.59,12.59,855300.0,9.913,9.9209,9.9052,9.9052,855300.0
2010-12-10 12:25:00,12.6,12.63,12.59,12.61,1686900.0,9.913,9.9366,9.9052,9.9209,1686900.0
2010-12-10 12:30:00,12.61,12.62,12.6,12.6,749800.0,9.9209,9.9288,9.913,9.913,749800.0
2010-12-10 12:35:00,12.6,12.64,12.6,12.63,3794800.0,9.913,9.9445,9.913,9.9366,3794800.0
2010-12-10 12:40:00,12.63,12.64,12.58,12.59,2953300.0,9.9366,9.9445,9.8973,9.9052,2953300.0
2010-12-10 12:45:00,12.59,12.63,12.59,12.62,2506600.0,9.9052,9.9366,9.9052,9.9288,2506600.0
2010-12-10 12:50:00,12.63,12.64,12.62,12.63,987600.0,9.9366,9.9445,9.9288,9.9366,987600.0
2010-12-10 12:55:00,12.63,12.63,12.61,12.63,729100.0,9.9366,9.9366,9.9209,9.9366,729100.0
2010-12-10 13:00:00,12.63,12.63,12.62,12.63,567800.0,9.9366,9.9366,9.9288,9.9366,567800.0
2010-12-10 13:05:00,12.63,12.63,12.6,12.6,1511700.0,9.9366,9.9366,9.913,9.913,1511700.0
2010-12-10 13:10:00,12.61,12.62,12.59,12.6,1614500.0,9.9209,9.9288,9.9052,9.913,1614500.0
2010-12-10 13:15:00,12.61,12.61,12.58,12.6,1272600.0,9.9209,9.9209,9.8973,9.913,1272600.0
2010-12-10 13:20:00,12.59,12.61,12.59,12.61,960300.0,9.9052,9.9209,9.9052,9.9209,960300.0
2010-12-10 13:25:00,12.61,12.62,12.6,12.62,1368300.0,9.9209,9.9288,9.913,9.9288,1368300.0
2010-12-10 13:30:00,12.62,12.63,12.61,12.63,625200.0,9.9288,9.9366,9.9209,9.9366,625200.0
2010-12-10 13:35:00,12.63,12.64,12.62,12.63,1159300.0,9.9366,9.9445,9.9288,9.9366,1159300.0
2010-12-10 13:40:00,12.63,12.64,12.62,12.63,1230700.0,9.9366,9.9445,9.9288,9.9366,1230700.0
2010-12-10 13:45:00,12.63,12.64,12.63,12.63,609100.0,9.9366,9.9445,9.9366,9.9366,609100.0
2010-12-10 13:50:00,12.64,12.64,12.63,12.64,528300.0,9.9445,9.9445,9.9366,9.9445,528300.0
2010-12-10 13:55:00,12.64,12.66,12.63,12.65,1567200.0,9.9445,9.9602,9.9366,9.9524,1567200.0
2010-12-10 14:00:00,12.65,12.67,12.65,12.66,2133700.0,9.9524,9.9681,9.9524,9.9602,2133700.0
2010-12-10 14:05:00,12.67,12.69,12.66,12.69,2519900.0,9.9681,9.9838,9.9602,9.9838,2519900.0
2010-12-10 14:10:00,12.69,12.74,12.68,12.73,6002500.0,9.9838,10.0232,9.976,10.0153,6002500.0
2010-12-10 14:15:00,12.73,12.74,12.7,12.73,3237300.0,10.0153,10.0232,9.9917,10.0153,3237300.0
2010-12-10 14:20:00,12.73,12.74,12.72,12.74,2632100.0,10.0153,10.0232,10.0074,10.0232,2632100.0
2010-12-10 14:25:00,12.74,12.76,12.73,12.74,5327700.0,10.0232,10.0389,10.0153,10.0232,5327700.0
2010-12-10 14:30:00,12.74,12.76,12.72,12.75,4826000.0,10.0232,10.0389,10.0074,10.031,4826000.0
2010-12-10 14:35:00,12.75,12.82,12.74,12.82,6431600.0,10.031,10.0861,10.0232,10.0861,6431600.0
2010-12-10 14:40:00,12.82,12.84,12.79,12.84,5893100.0,10.0861,10.1019,10.0625,10.1019,5893100.0
2010-12-10 14:45:00,12.84,12.85,12.81,12.81,4930000.0,10.1019,10.1097,10.0783,10.0783,4930000.0
2010-12-10 14:50:00,12.81,12.82,12.77,12.79,4110100.0,10.0783,10.0861,10.0468,10.0625,4110100.0
2010-12-10 14:55:00,12.8,12.82,12.78,12.8,3172500.0,10.0704,10.0861,10.0546,10.0704,3172500.0
2010-12-10 15:00:00,12.8,12.81,12.77,12.77,2708700.0,10.0704,10.0783,10.0468,10.0468,2708700.0
2010-12-10 15:05:00,12.77,12.78,12.74,12.75,3307700.0,10.0468,10.0546,10.0232,10.031,3307700.0
2010-12-10 15:10:00,12.75,12.76,12.72,12.74,3272700.0,10.031,10.0389,10.0074,10.0232,3272700.0
2010-12-10 15:15:00,12.74,12.76,12.74,12.76,1068500.0,10.0232,10.0389,10.0232,10.0389,1068500.0
2010-12-10 15:20:00,12.76,12.79,12.75,12.77,2341600.0,10.0389,10.0625,10.031,10.0468,2341600.0
2010-12-10 15:25:00,12.77,12.8,12.77,12.8,1895300.0,10.0468,10.0704,10.0468,10.0704,1895300.0
2010-12-10 15:30:00,12.8,12.82,12.78,12.81,4777100.0,10.0704,10.0861,10.0546,10.0783,4777100.0
2010-12-10 15:35:00,12.81,12.82,12.79,12.79,2177200.0,10.0783,10.0861,10.0625,10.0625,2177200.0
2010-12-10 15:40:00,12.79,12.82,12.79,12.81,2700800.0,10.0625,10.0861,10.0625,10.0783,2700800.0
2010-12-10 15:45:00,12.81,12.82,12.77,12.78,4350300.0,10.0783,10.0861,10.0468,10.0546,4350300.0
2010-12-10 15:50:00,12.78,12.8,12.78,12.79,4547900.0,10.0546,10.0704,10.0546,10.0625,4547900.0
2010-12-10 15:55:00,12.8,12.81,12.78,12.79,8456600.0,10.0704,10.0783,10.0546,10.0625,8456600.0
2010-12-13 09:30:00,12.86,12.88,12.81,12.82,6724800.0,10.1176,10.1333,10.0783,10.0861,6724800.0
2010-12-13 09:35:00,12.83,12.83,12.71,12.74,8142400.0,10.094,10.094,9.9996,10.0232,8142400.0
2010-12-13 09:40:00,12.74,12.74,12.72,12.74,4044200.0,10.0232,10.0232,10.0074,10.0232,4044200.0
2010-12-13 09:45:00,12.74,12.75,12.72,12.75,3013000.0,10.0232,10.031,10.0074,10.031,3013000.0
2010-12-13 09:50:00,12.75,12.78,12.74,12.74,3877200.0,10.031,10.0546,10.0232,10.0232,3877200.0
2010-12-13 09:55:00,12.75,12.76,12.71,12.72,3607600.0,10.031,10.0389,9.9996,10.0074,3607600.0
2010-12-13 10:00:00,12.72,12.74,12.71,12.73,2063100.0,10.0074,10.0232,9.9996,10.0153,2063100.0
2010-12-13 10:05:00,12.73,12.74,12.72,12.74,2529100.0,10.0153,10.0232,10.0074,10.0232,2529100.0
2010-12-13 10:10:00,12.73,12.75,12.72,12.73,2792200.0,10.0153,10.031,10.0074,10.0153,2792200.0
2010-12-13 10:15:00,12.73,12.74,12.72,12.72,2545500.0,10.0153,10.0232,10.0074,10.0074,2545500.0
2010-12-13 10:20:00,12.72,12.74,12.71,12.72,1391000.0,10.0074,10.0232,9.9996,10.0074,1391000.0
2010-12-13 10:25:00,12.72,12.73,12.7,12.73,2189100.0,10.0074,10.0153,9.9917,10.0153,2189100.0
2010-12-13 10:30:00,12.73,12.75,12.72,12.74,1550000.0,10.0153,10.031,10.0074,10.0232,1550000.0
2010-12-13 10:35:00,12.75,12.76,12.73,12.74,2298100.0,10.031,10.0389,10.0153,10.0232,2298100.0
2010-12-13 10:40:00,12.73,12.74,12.73,12.73,393400.0,10.0153,10.0232,10.0153,10.0153,393400.0
2010-12-13 10:45:00,12.74,12.8,12.73,12.76,5369600.0,10.0232,10.0704,10.0153,10.0389,5369600.0
2010-12-13 10:50:00,12.76,12.8,12.76,12.8,2967500.0,10.0389,10.0704,10.0389,10.0704,2967500.0
2010-12-13 10:55:00,12.79,12.83,12.79,12.8,3115000.0,10.0625,10.094,10.0625,10.0704,3115000.0
2010-12-13 11:00:00,12.8,12.82,12.78,12.82,3100300.0,10.0704,10.0861,10.0546,10.0861,3100300.0
2010-12-13 11:05:00,12.81,12.82,12.78,12.78,2500100.0,10.0783,10.0861,10.0546,10.0546,2500100.0
2010-12-13 11:10:00,12.78,12.79,12.76,12.77,1917200.0,10.0546,10.0625,10.0389,10.0468,1917200.0
2010-12-13 11:15:00,12.76,12.78,12.76,12.78,1180600.0,10.0389,10.0546,10.0389,10.0546,1180600.0
2010-12-13 11:20:00,12.78,12.79,12.77,12.77,979000.0,10.0546,10.0625,10.0468,10.0468,979000.0
2010-12-13 11:25:00,12.77,12.78,12.77,12.77,559100.0,10.0468,10.0546,10.0468,10.0468,559100.0
2010-12-13 11:30:00,12.78,12.83,12.77,12.83,3412000.0,10.0546,10.094,10.0468,10.094,3412000.0
2010-12-13 11:35:00,12.82,12.83,12.82,12.82,1079600.0,10.0861,10.094,10.0861,10.0861,1079600.0
2010-12-13 11:40:00,12.82,12.83,12.8,12.81,2406700.0,10.0861,10.094,10.0704,10.0783,2406700.0
2010-12-13 11:45:00,12.81,12.82,12.79,12.8,1166700.0,10.0783,10.0861,10.0625,10.0704,1166700.0
2010-12-13 11:50:00,12.8,12.82,12.77,12.78,2335900.0,10.0704,10.0861,10.0468,10.0546,2335900.0
2010-12-13 11:55:00,12.78,12.79,12.78,12.79,829300.0,10.0546,10.0625,10.0546,10.0625,829300.0
2010-12-13 12:00:00,12.78,12.79,12.77,12.77,663400.0,10.0546,10.0625,10.0468,10.0468,663400.0
2010-12-13 12:05:00,12.77,12.78,12.73,12.75,1736400.0,10.0468,10.0546,10.0153,10.031,1736400.0
2010-12-13 12:10:00,12.74,12.75,12.74,12.74,1229400.0,10.0232,10.031,10.0232,10.0232,1229400.0
2010-12-13 12:15:00,12.75,12.76,12.74,12.75,800000.0,10.031,10.0389,10.0232,10.031,800000.0
2010-12-13 12:20:00,12.76,12.76,12.73,12.74,1264800.0,10.0389,10.0389,10.0153,10.0232,1264800.0
2010-12-13 12:25:00,12.74,12.75,12.73,12.74,1342300.0,10.0232,10.031,10.0153,10.0232,1342300.0
2010-12-13 12:30:00,12.74,12.75,12.74,12.75,467500.0,10.0232,10.031,10.0232,10.031,467500.0
2010-12-13 12:35:00,12.74,12.77,12.74,12.77,2088200.0,10.0232,10.0468,10.0232,10.0468,2088200.0
2010-12-13 12:40:00,12.76,12.77,12.74,12.74,850700.0,10.0389,10.0468,10.0232,10.0232,850700.0
2010-12-13 12:45:00,12.75,12.75,12.74,12.75,381400.0,10.031,10.031,10.0232,10.031,381400.0
2010-12-13 12:50:00,12.75,12.75,12.74,12.75,856600.0,10.031,10.031,10.0232,10.031,856600.0
2010-12-13 12:55:00,12.74,12.75,12.74,12.75,283300.0,10.0232,10.031,10.0232,10.031,283300.0
2010-12-13 13:00:00,12.75,12.75,12.71,12.71,3264400.0,10.031,10.031,9.9996,9.9996,3264400.0
2010-12-13 13:05:00,12.71,12.72,12.7,12.7,1278900.0,9.9996,10.0074,9.9917,9.9917,1278900.0
2010-12-13 13:10:00,12.7,12.71,12.68,12.69,2767000.0,9.9917,9.9996,9.976,9.9838,2767000.0
2010-12-13 13:15:00,12.68,12.69,12.68,12.69,695300.0,9.976,9.9838,9.976,9.9838,695300.0
2010-12-13 13:20:00,12.69,12.69,12.68,12.69,393300.0,9.9838,9.9838,9.976,9.9838,393300.0
2010-12-13 13:25:00,12.68,12.72,12.68,12.71,1219300.0,9.976,10.0074,9.976,9.9996,1219300.0
2010-12-13 13:30:00,12.71,12.72,12.71,12.72,578500.0,9.9996,10.0074,9.9996,10.0074,578500.0
2010-12-13 13:35:00,12.71,12.72,12.69,12.7,970900.0,9.9996,10.0074,9.9838,9.9917,970900.0
2010-12-13 13:40:00,12.69,12.72,12.69,12.71,1250300.0,9.9838,10.0074,9.9838,9.9996,1250300.0
2010-12-13 13:45:00,12.7,12.71,12.7,12.71,374700.0,9.9917,9.9996,9.9917,9.9996,374700.0
2010-12-13 13:50:00,12.7,12.72,12.7,12.72,591700.0,9.9917,10.0074,9.9917,10.0074,591700.0
2010-12-13 13:55:00,12.72,12.73,12.71,12.72,703600.0,10.0074,10.0153,9.9996,10.0074,703600.0
2010-12-13 14:00:00,12.73,12.74,12.72,12.74,750900.0,10.0153,10.0232,10.0074,10.0232,750900.0
2010-12-13 14:05:00,12.73,12.77,12.73,12.75,2582200.0,10.0153,10.0468,10.0153,10.031,2582200.0
2010-12-13 14:10:00,12.76,12.77,12.74,12.74,1531000.0,10.0389,10.0468,10.0232,10.0232,1531000.0
2010-12-13 14:15:00,12.74,12.75,12.73,12.74,985800.0,10.0232,10.031,10.0153,10.0232,985800.0
2010-12-13 14:20:00,12.73,12.74,12.71,12.73,1069100.0,10.0153,10.0232,9.9996,10.0153,1069100.0
2010-12-13 14:25:00,12.73,12.73,12.71,12.71,650900.0,10.0153,10.0153,9.9996,9.9996,650900.0
2010-12-13 14:30:00,12.71,12.72,12.69,12.7,2760700.0,9.9996,10.0074,9.9838,9.9917,2760700.0
2010-12-13 14:35:00,12.7,12.71,12.68,12.69,2364400.0,9.9917,9.9996,9.976,9.9838,2364400.0
2010-12-13 14:40:00,12.69,12.71,12.68,12.7,1801200.0,9.9838,9.9996,9.976,9.9917,1801200.0
2010-12-13 14:45:00,12.7,12.7,12.68,12.69,1318000.0,9.9917,9.9917,9.976,9.9838,1318000.0
2010-12-13 14:50:00,12.69,12.7,12.65,12.67,3235300.0,9.9838,9.9917,9.9524,9.9681,3235300.0
2010-12-13 14:55:00,12.66,12.67,12.63,12.63,1737300.0,9.9602,9.9681,9.9366,9.9366,1737300.0
2010-12-13 15:00:00,12.64,12.66,12.63,12.66,2198700.0,9.9445,9.9602,9.9366,9.9602,2198700.0
2010-12-13 15:05:00,12.66,12.66,12.6,12.61,6133500.0,9.9602,9.9602,9.913,9.9209,6133500.0
2010-12-13 15:10:00,12.6,12.62,12.59,12.6,3706200.0,9.913,9.9288,9.9052,9.913,3706200.0
2010-12-13 15:15:00,12.61,12.62,12.55,12.55,7134800.0,9.9209,9.9288,9.8737,9.8737,7134800.0
2010-12-13 15:20:00,12.56,12.58,12.55,12.55,2130000.0,9.8816,9.8973,9.8737,9.8737,2130000.0
2010-12-13 15:25:00,12.55,12.58,12.55,12.58,2183200.0,9.8737,9.8973,9.8737,9.8973,2183200.0
2010-12-13 15:30:00,12.58,12.6,12.57,12.58,2448600.0,9.8973,9.913,9.8894,9.8973,2448600.0
2010-12-13 15:35:00,12.58,12.62,12.57,12.61,2647500.0,9.8973,9.9288,9.8894,9.9209,2647500.0
2010-12-13 15:40:00,12.6,12.61,12.56,12.56,1789900.0,9.913,9.9209,9.8816,9.8816,1789900.0
2010-12-13 15:45:00,12.56,12.57,12.52,12.55,5982500.0,9.8816,9.8894,9.8501,9.8737,5982500.0
2010-12-13 15:50:00,12.55,12.56,12.53,12.55,3855500.0,9.8737,9.8816,9.858,9.8737,3855500.0
2010-12-13 15:55:00,12.55,12.55,12.52,12.54,6475300.0,9.8737,9.8737,9.8501,9.8658,6475300.0
2010-12-14 09:30:00,12.57,12.63,12.52,12.62,5262400.0,9.8894,9.9366,9.8501,9.9288,5262400.0
2010-12-14 09:35:00,12.61,12.65,12.58,12.64,5030800.0,9.9209,9.9524,9.8973,9.9445,5030800.0
2010-12-14 09:40:00,12.64,12.7,12.62,12.65,4890400.0,9.9445,9.9917,9.9288,9.9524,4890400.0
2010-12-14 09:45:00,12.65,12.68,12.62,12.64,2927800.0,9.9524,9.976,9.9288,9.9445,2927800.0
2010-12-14 09:50:00,12.64,12.67,12.63,12.64,2015600.0,9.9445,9.9681,9.9366,9.9445,2015600.0
2010-12-14 09:55:00,12.65,12.69,12.62,12.63,2696000.0,9.9524,9.9838,9.9288,9.9366,2696000.0
2010-12-14 10:00:00,12.63,12.65,12.61,12.65,1529800.0,9.9366,9.9524,9.9209,9.9524,1529800.0
2010-12-14 10:05:00,12.65,12.69,12.64,12.69,3235300.0,9.9524,9.9838,9.9445,9.9838,3235300.0
2010-12-14 10:10:00,12.68,12.71,12.67,12.67,3000900.0,9.976,9.9996,9.9681,9.9681,3000900.0
2010-12-14 10:15:00,12.67,12.7,12.67,12.67,1531100.0,9.9681,9.9917,9.9681,9.9681,1531100.0
2010-12-14 10:20:00,12.68,12.7,12.65,12.66,2758400.0,9.976,9.9917,9.9524,9.9602,2758400.0
2010-12-14 10:25:00,12.66,12.68,12.65,12.66,3173900.0,9.9602,9.976,9.9524,9.9602,3173900.0
2010-12-14 10:30:00,12.66,12.68,12.65,12.68,1872600.0,9.9602,9.976,9.9524,9.976,1872600.0
2010-12-14 10:35:00,12.68,12.68,12.63,12.65,1475700.0,9.976,9.976,9.9366,9.9524,1475700.0
2010-12-14 10:40:00,12.65,12.65,12.58,12.6,3621200.0,9.9524,9.9524,9.8973,9.913,3621200.0
2010-12-14 10:45:00,12.6,12.63,12.57,12.57,3126200.0,9.913,9.9366,9.8894,9.8894,3126200.0
2010-12-14 10:50:00,12.58,12.6,12.57,12.58,2174800.0,9.8973,9.913,9.8894,9.8973,2174800.0
2010-12-14 10:55:00,12.57,12.6,12.56,12.59,1931100.0,9.8894,9.913,9.8816,9.9052,1931100.0
2010-12-14 11:00:00,12.59,12.59,12.57,12.57,1196000.0,9.9052,9.9052,9.8894,9.8894,1196000.0
2010-12-14 11:05:00,12.57,12.58,12.57,12.57,549000.0,9.8894,9.8973,9.8894,9.8894,549000.0
2010-12-14 11:10:00,12.58,12.59,12.54,12.58,1975400.0,9.8973,9.9052,9.8658,9.8973,1975400.0
2010-12-14 11:15:00,12.58,12.6,12.57,12.59,903300.0,9.8973,9.913,9.8894,9.9052,903300.0
2010-12-14 11:20:00,12.59,12.6,12.58,12.6,722900.0,9.9052,9.913,9.8973,9.913,722900.0
2010-12-14 11:25:00,12.59,12.61,12.58,12.6,1242400.0,9.9052,9.9209,9.8973,9.913,1242400.0
2010-12-14 11:30:00,12.6,12.6,12.58,12.6,1387700.0,9.913,9.913,9.8973,9.913,1387700.0
2010-12-14 11:35:00,12.6,12.62,12.59,12.62,1340500.0,9.913,9.9288,9.9052,9.9288,1340500.0
2010-12-14 11:40:00,12.62,12.62,12.6,12.61,865400.0,9.9288,9.9288,9.913,9.9209,865400.0
2010-12-14 11:45:00,12.61,12.63,12.61,12.61,721100.0,9.9209,9.9366,9.9209,9.9209,721100.0
2010-12-14 11:50:00,12.61,12.62,12.61,12.61,393700.0,9.9209,9.9288,9.9209,9.9209,393700.0
2010-12-14 11:55:00,12.61,12.62,12.6,12.61,426200.0,9.9209,9.9288,9.913,9.9209,426200.0
2010-12-14 12:00:00,12.6,12.64,12.6,12.63,1240200.0,9.913,9.9445,9.913,9.9366,1240200.0
2010-12-14 12:05:00,12.63,12.63,12.62,12.63,496200.0,9.9366,9.9366,9.9288,9.9366,496200.0
2010-12-14 12:10:00,12.63,12.65,12.62,12.63,1245500.0,9.9366,9.9524,9.9288,9.9366,1245500.0
2010-12-14 12:15:00,12.63,12.64,12.63,12.63,304500.0,9.9366,9.9445,9.9366,9.9366,304500.0
2010-12-14 12:20:00,12.64,12.64,12.62,12.62,1529800.0,9.9445,9.9445,9.9288,9.9288,1529800.0
2010-12-14 12:25:00,12.62,12.64,12.62,12.64,712500.0,9.9288,9.9445,9.9288,9.9445,712500.0
2010-12-14 12:30:00,12.64,12.65,12.63,12.65,432000.0,9.9445,9.9524,9.9366,9.9524,432000.0
2010-12-14 12:35:00,12.65,12.67,12.64,12.66,1370000.0,9.9524,9.9681,9.9445,9.9602,1370000.0
2010-12-14 12:40:00,12.66,12.66,12.61,12.61,1507100.0,9.9602,9.9602,9.9209,9.9209,1507100.0
2010-12-14 12:45:00,12.61,12.62,12.59,12.61,2272300.0,9.9209,9.9288,9.9052,9.9209,2272300.0
2010-12-14 12:50:00,12.6,12.63,12.6,12.63,660200.0,9.913,9.9366,9.913,9.9366,660200.0
2010-12-14 12:55:00,12.63,12.63,12.6,12.61,802700.0,9.9366,9.9366,9.913,9.9209,802700.0
2010-12-14 13:00:00,12.6,12.61,12.59,12.59,874600.0,9.913,9.9209,9.9052,9.9052,874600.0
2010-12-14 13:05:00,12.6,12.6,12.59,12.6,431700.0,9.913,9.913,9.9052,9.913,431700.0
2010-12-14 13:10:00,12.6,12.6,12.58,12.58,501800.0,9.913,9.913,9.8973,9.8973,501800.0
2010-12-14 13:15:00,12.59,12.6,12.58,12.6,436800.0,9.9052,9.913,9.8973,9.913,436800.0
2010-12-14 13:20:00,12.6,12.6,12.59,12.6,207000.0,9.913,9.913,9.9052,9.913,207000.0
2010-12-14 13:25:00,12.59,12.6,12.59,12.59,394500.0,9.9052,9.913,9.9052,9.9052,394500.0
2010-12-14 13:30:00,12.6,12.61,12.59,12.6,676000.0,9.913,9.9209,9.9052,9.913,676000.0
2010-12-14 13:35:00,12.59,12.6,12.59,12.6,230400.0,9.9052,9.913,9.9052,9.913,230400.0
2010-12-14 13:40:00,12.6,12.6,12.57,12.59,1107200.0,9.913,9.913,9.8894,9.9052,1107200.0
2010-12-14 13:45:00,12.59,12.6,12.57,12.58,1078800.0,9.9052,9.913,9.8894,9.8973,1078800.0
2010-12-14 13:50:00,12.58,12.6,12.57,12.6,526400.0,9.8973,9.913,9.8894,9.913,526400.0
2010-12-14 13:55:00,12.6,12.6,12.59,12.6,358300.0,9.913,9.913,9.9052,9.913,358300.0
2010-12-14 14:00:00,12.6,12.6,12.57,12.57,758500.0,9.913,9.913,9.8894,9.8894,758500.0
2010-12-14 14:05:00,12.57,12.58,12.56,12.58,984100.0,9.8894,9.8973,9.8816,9.8973,984100.0
2010-12-14 14:10:00,12.57,12.59,12.57,12.58,530700.0,9.8894,9.9052,9.8894,9.8973,530700.0
2010-12-14 14:15:00,12.58,12.6,12.55,12.6,2272000.0,9.8973,9.913,9.8737,9.913,2272000.0
2010-12-14 14:20:00,12.6,12.61,12.58,12.58,1526200.0,9.913,9.9209,9.8973,9.8973,1526200.0
2010-12-14 14:25:00,12.58,12.59,12.53,12.54,2728300.0,9.8973,9.9052,9.858,9.8658,2728300.0
2010-12-14 14:30:00,12.55,12.55,12.51,12.54,2999100.0,9.8737,9.8737,9.8422,9.8658,2999100.0
2010-12-14 14:35:00,12.53,12.56,12.53,12.54,1179300.0,9.858,9.8816,9.858,9.8658,1179300.0
2010-12-14 14:40:00,12.54,12.55,12.45,12.45,4256000.0,9.8658,9.8737,9.795,9.795,4256000.0
2010-12-14 14:45:00,12.46,12.5,12.45,12.46,2427800.0,9.8029,9.8344,9.795,9.8029,2427800.0
2010-12-14 14:50:00,12.47,12.49,12.45,12.48,1572600.0,9.8108,9.8265,9.795,9.8186,1572600.0
2010-12-14 14:55:00,12.48,12.52,12.46,12.51,1663800.0,9.8186,9.8501,9.8029,9.8422,1663800.0
2010-12-14 15:00:00,12.52,12.52,12.49,12.5,1125400.0,9.8501,9.8501,9.8265,9.8344,1125400.0
2010-12-14 15:05:00,12.51,12.53,12.5,12.52,1850000.0,9.8422,9.858,9.8344,9.8501,1850000.0
2010-12-14 15:10:00,12.53,12.53,12.49,12.5,2163500.0,9.858,9.858,9.8265,9.8344,2163500.0
2010-12-14 15:15:00,12.5,12.51,12.46,12.47,2286100.0,9.8344,9.8422,9.8029,9.8108,2286100.0
2010-12-14 15:20:00,12.46,12.48,12.43,12.44,3505400.0,9.8029,9.8186,9.7793,9.7872,3505400.0
2010-12-14 15:25:00,12.44,12.46,12.41,12.44,3369700.0,9.7872,9.8029,9.7636,9.7872,3369700.0
2010-12-14 15:30:00,12.44,12.45,12.38,12.38,5550000.0,9.7872,9.795,9.74,9.74,5550000.0
2010-12-14 15:35:00,12.38,12.39,12.33,12.36,5397800.0,9.74,9.7478,9.7006,9.7242,5397800.0
2010-12-14 15:40:00,12.35,12.37,12.34,12.36,3389600.0,9.7163,9.7321,9.7085,9.7242,3389600.0
2010-12-14 15:45:00,12.36,12.39,12.34,12.35,3735000.0,9.7242,9.7478,9.7085,9.7163,3735000.0
2010-12-14 15:50:00,12.35,12.4,12.35,12.4,2454100.0,9.7163,9.7557,9.7163,9.7557,2454100.0
2010-12-14 15:55:00,12.39,12.42,12.39,12.41,5350300.0,9.7478,9.7714,9.7478,9.7636,5350300.0
2010-12-15 09:30:00,12.38,12.45,12.34,12.38,4762700.0,9.74,9.795,9.7085,9.74,4762700.0
2010-12-15 09:35:00,12.38,12.45,12.37,12.43,2737400.0,9.74,9.795,9.7321,9.7793,2737400.0
2010-12-15 09:40:00,12.43,12.52,12.42,12.52,4862900.0,9.7793,9.8501,9.7714,9.8501,4862900.0
2010-12-15 09:45:00,12.52,12.54,12.48,12.5,3653500.0,9.8501,9.8658,9.8186,9.8344,3653500.0
2010-12-15 09:50:00,12.5,12.5,12.49,12.5,1777600.0,9.8344,9.8344,9.8265,9.8344,1777600.0
2010-12-15 09:55:00,12.49,12.53,12.45,12.53,4065600.0,9.8265,9.858,9.795,9.858,4065600.0
2010-12-15 10:00:00,12.52,12.54,12.5,12.52,2486000.0,9.8501,9.8658,9.8344,9.8501,2486000.0
2010-12-15 10:05:00,12.51,12.53,12.5,12.5,1355000.0,9.8422,9.858,9.8344,9.8344,1355000.0
2010-12-15 10:10:00,12.5,12.51,12.48,12.48,1147000.0,9.8344,9.8422,9.8186,9.8186,1147000.0
2010-12-15 10:15:00,12.48,12.49,12.47,12.48,1347800.0,9.8186,9.8265,9.8108,9.8186,1347800.0
2010-12-15 10:20:00,12.47,12.48,12.47,12.48,696300.0,9.8108,9.8186,9.8108,9.8186,696300.0
2010-12-15 10:25:00,12.47,12.48,12.45,12.46,1213400.0,9.8108,9.8186,9.795,9.8029,1213400.0
2010-12-15 10:30:00,12.47,12.5,12.46,12.5,951200.0,9.8108,9.8344,9.8029,9.8344,951200.0
2010-12-15 10:35:00,12.49,12.52,12.49,12.51,1342000.0,9.8265,9.8501,9.8265,9.8422,1342000.0
2010-12-15 10:40:00,12.5,12.51,12.47,12.47,1820800.0,9.8344,9.8422,9.8108,9.8108,1820800.0
2010-12-15 10:45:00,12.47,12.5,12.47,12.49,1788700.0,9.8108,9.8344,9.8108,9.8265,1788700.0
2010-12-15 10:50:00,12.48,12.51,12.48,12.51,1386900.0,9.8186,9.8422,9.8186,9.8422,1386900.0
2010-12-15 10:55:00,12.51,12.52,12.5,12.5,1656900.0,9.8422,9.8501,9.8344,9.8344,1656900.0
2010-12-15 11:00:00,12.5,12.53,12.49,12.53,2074800.0,9.8344,9.858,9.8265,9.858,2074800.0
2010-12-15 11:05:00,12.53,12.53,12.52,12.53,786100.0,9.858,9.858,9.8501,9.858,786100.0
2010-12-15 11:10:00,12.53,12.53,12.48,12.48,2230200.0,9.858,9.858,9.8186,9.8186,2230200.0
2010-12-15 11:15:00,12.49,12.51,12.48,12.51,1183200.0,9.8265,9.8422,9.8186,9.8422,1183200.0
2010-12-15 11:20:00,12.51,12.52,12.49,12.51,1882600.0,9.8422,9.8501,9.8265,9.8422,1882600.0
2010-12-15 11:25:00,12.51,12.52,12.49,12.5,1447000.0,9.8422,9.8501,9.8265,9.8344,1447000.0
2010-12-15 11:30:00,12.5,12.53,12.49,12.52,2035700.0,9.8344,9.858,9.8265,9.8501,2035700.0
2010-12-15 11:35:00,12.52,12.52,12.5,12.5,657900.0,9.8501,9.8501,9.8344,9.8344,657900.0
2010-12-15 11:40:00,12.5,12.53,12.49,12.52,1849200.0,9.8344,9.858,9.8265,9.8501,1849200.0
2010-12-15 11:45:00,12.52,12.52,12.5,12.52,766100.0,9.8501,9.8501,9.8344,9.8501,766100.0
2010-12-15 11:50:00,12.52,12.52,12.49,12.5,1106500.0,9.8501,9.8501,9.8265,9.8344,1106500.0
2010-12-15 11:55:00,12.49,12.5,12.49,12.5,244500.0,9.8265,9.8344,9.8265,9.8344,244500.0
2010-12-15 12:00:00,12.5,12.5,12.48,12.48,856500.0,9.8344,9.8344,9.8186,9.8186,856500.0
2010-12-15 12:05:00,12.49,12.51,12.47,12.49,2211200.0,9.8265,9.8422,9.8108,9.8265,2211200.0
2010-12-15 12:10:00,12.49,12.5,12.48,12.49,837300.0,9.8265,9.8344,9.8186,9.8265,837300.0
2010-12-15 12:15:00,12.5,12.51,12.48,12.48,882200.0,9.8344,9.8422,9.8186,9.8186,882200.0
2010-12-15 12:20:00,12.48,12.5,12.48,12.49,928800.0,9.8186,9.8344,9.8186,9.8265,928800.0
2010-12-15 12:25:00,12.49,12.5,12.47,12.47,1368400.0,9.8265,9.8344,9.8108,9.8108,1368400.0
2010-12-15 12:30:00,12.48,12.49,12.45,12.47,2008200.0,9.8186,9.8265,9.795,9.8108,2008200.0
2010-12-15 12:35:00,12.46,12.47,12.42,12.42,1533500.0,9.8029,9.8108,9.7714,9.7714,1533500.0
2010-12-15 12:40:00,12.43,12.44,12.4,12.42,2351000.0,9.7793,9.7872,9.7557,9.7714,2351000.0
2010-12-15 12:45:00,12.41,12.42,12.35,12.35,3652200.0,9.7636,9.7714,9.7163,9.7163,3652200.0
2010-12-15 12:50:00,12.35,12.36,12.31,12.31,3143100.0,9.7163,9.7242,9.6849,9.6849,3143100.0
2010-12-15 12:55:00,12.32,12.36,12.31,12.35,2043600.0,9.6927,9.7242,9.6849,9.7163,2043600.0
2010-12-15 13:00:00,12.35,12.36,12.33,12.36,1415500.0,9.7163,9.7242,9.7006,9.7242,1415500.0
2010-12-15 13:05:00,12.36,12.38,12.35,12.38,1508500.0,9.7242,9.74,9.7163,9.74,1508500.0
2010-12-15 13:10:00,12.37,12.39,12.37,12.39,1180400.0,9.7321,9.7478,9.7321,9.7478,1180400.0
2010-12-15 13:15:00,12.39,12.39,12.36,12.39,1057800.0,9.7478,9.7478,9.7242,9.7478,1057800.0
2010-12-15 13:20:00,12.38,12.39,12.38,12.39,428300.0,9.74,9.7478,9.74,9.7478,428300.0
2010-12-15 13:25:00,12.38,12.42,12.37,12.4,1569200.0,9.74,9.7714,9.7321,9.7557,1569200.0
2010-12-15 13:30:00,12.41,12.42,12.4,12.41,624200.0,9.7636,9.7714,9.7557,9.7636,624200.0
2010-12-15 13:35:00,12.41,12.42,12.39,12.41,1201300.0,9.7636,9.7714,9.7478,9.7636,1201300.0
2010-12-15 13:40:00,12.4,12.41,12.39,12.4,630900.0,9.7557,9.7636,9.7478,9.7557,630900.0
2010-12-15 13:45:00,12.4,12.41,12.38,12.39,909100.0,9.7557,9.7636,9.74,9.7478,909100.0
2010-12-15 13:50:00,12.39,12.4,12.37,12.38,460900.0,9.7478,9.7557,9.7321,9.74,460900.0
2010-12-15 13:55:00,12.37,12.38,12.36,12.37,517100.0,9.7321,9.74,9.7242,9.7321,517100.0
2010-12-15 14:00:00,12.37,12.39,12.36,12.39,1157100.0,9.7321,9.7478,9.7242,9.7478,1157100.0
2010-12-15 14:05:00,12.39,12.4,12.37,12.38,611500.0,9.7478,9.7557,9.7321,9.74,611500.0
2010-12-15 14:10:00,12.38,12.38,12.37,12.38,476000.0,9.74,9.74,9.7321,9.74,476000.0
2010-12-15 14:15:00,12.38,12.38,12.37,12.37,247500.0,9.74,9.74,9.7321,9.7321,247500.0
2010-12-15 14:20:00,12.38,12.38,12.35,12.36,753200.0,9.74,9.74,9.7163,9.7242,753200.0
2010-12-15 14:25:00,12.35,12.36,12.33,12.34,1530900.0,9.7163,9.7242,9.7006,9.7085,1530900.0
2010-12-15 14:30:00,12.34,12.35,12.32,12.34,1203100.0,9.7085,9.7163,9.6927,9.7085,1203100.0
2010-12-15 14:35:00,12.35,12.35,12.32,12.32,911300.0,9.7163,9.7163,9.6927,9.6927,911300.0
2010-12-15 14:40:00,12.33,12.34,12.31,12.31,1247600.0,9.7006,9.7085,9.6849,9.6849,1247600.0
2010-12-15 14:45:00,12.32,12.33,12.3,12.31,2147800.0,9.6927,9.7006,9.677,9.6849,2147800.0
2010-12-15 14:50:00,12.31,12.33,12.29,12.3,3325000.0,9.6849,9.7006,9.6691,9.677,3325000.0
2010-12-15 14:55:00,12.31,12.31,12.28,12.3,1846900.0,9.6849,9.6849,9.6613,9.677,1846900.0
2010-12-15 15:00:00,12.3,12.33,12.28,12.31,2252000.0,9.677,9.7006,9.6613,9.6849,2252000.0
2010-12-15 15:05:00,12.31,12.34,12.31,12.32,1328600.0,9.6849,9.7085,9.6849,9.6927,1328600.0
2010-12-15 15:10:00,12.33,12.33,12.3,12.31,1658400.0,9.7006,9.7006,9.677,9.6849,1658400.0
2010-12-15 15:15:00,12.31,12.35,12.3,12.33,1580400.0,9.6849,9.7163,9.677,9.7006,1580400.0
2010-12-15 15:20:00,12.33,12.38,12.32,12.37,1750800.0,9.7006,9.74,9.6927,9.7321,1750800.0
2010-12-15 15:25:00,12.38,12.4,12.35,12.35,2088500.0,9.74,9.7557,9.7163,9.7163,2088500.0
2010-12-15 15:30:00,12.36,12.38,12.34,12.38,1448900.0,9.7242,9.74,9.7085,9.74,1448900.0
2010-12-15 15:35:00,12.38,12.4,12.36,12.38,1597700.0,9.74,9.7557,9.7242,9.74,1597700.0
2010-12-15 15:40:00,12.38,12.39,12.37,12.39,1951500.0,9.74,9.7478,9.7321,9.7478,1951500.0
2010-12-15 15:45:00,12.39,12.39,12.35,12.36,2854300.0,9.7478,9.7478,9.7163,9.7242,2854300.0
2010-12-15 15:50:00,12.36,12.37,12.34,12.36,3150100.0,9.7242,9.7321,9.7085,9.7242,3150100.0
2010-12-15 15:55:00,12.36,12.36,12.31,12.32,7550900.0,9.7242,9.7242,9.6849,9.6927,7550900.0
2010-12-16 09:30:00,12.47,12.48,12.38,12.45,6094300.0,9.8108,9.8186,9.74,9.795,6094300.0
2010-12-16 09:35:00,12.45,12.53,12.44,12.51,6311600.0,9.795,9.858,9.7872,9.8422,6311600.0
2010-12-16 09:40:00,12.51,12.59,12.51,12.54,6776800.0,9.8422,9.9052,9.8422,9.8658,6776800.0
2010-12-16 09:45:00,12.55,12.68,12.55,12.66,11876000.0,9.8737,9.976,9.8737,9.9602,11876000.0
2010-12-16 09:50:00,12.66,12.66,12.6,12.61,4440600.0,9.9602,9.9602,9.913,9.9209,4440600.0
2010-12-16 09:55:00,12.61,12.64,12.57,12.58,5152300.0,9.9209,9.9445,9.8894,9.8973,5152300.0
2010-12-16 10:00:00,12.58,12.66,12.58,12.65,7147200.0,9.8973,9.9602,9.8973,9.9524,7147200.0
2010-12-16 10:05:00,12.65,12.66,12.59,12.59,5566800.0,9.9524,9.9602,9.9052,9.9052,5566800.0
2010-12-16 10:10:00,12.59,12.6,12.54,12.58,4400700.0,9.9052,9.913,9.8658,9.8973,4400700.0
2010-12-16 10:15:00,12.59,12.62,12.58,12.62,3557800.0,9.9052,9.9288,9.8973,9.9288,3557800.0
2010-12-16 10:20:00,12.61,12.65,12.58,12.59,4743600.0,9.9209,9.9524,9.8973,9.9052,4743600.0
2010-12-16 10:25:00,12.59,12.62,12.56,12.57,3234600.0,9.9052,9.9288,9.8816,9.8894,3234600.0
2010-12-16 10:30:00,12.56,12.59,12.52,12.53,2530400.0,9.8816,9.9052,9.8501,9.858,2530400.0
2010-12-16 10:35:00,12.53,12.55,12.5,12.55,5204900.0,9.858,9.8737,9.8344,9.8737,5204900.0
2010-12-16 10:40:00,12.55,12.59,12.54,12.55,4700800.0,9.8737,9.9052,9.8658,9.8737,4700800.0
2010-12-16 10:45:00,12.56,12.57,12.52,12.53,2287700.0,9.8816,9.8894,9.8501,9.858,2287700.0
2010-12-16 10:50:00,12.52,12.54,12.47,12.49,3452800.0,9.8501,9.8658,9.8108,9.8265,3452800.0
2010-12-16 10:55:00,12.49,12.55,12.49,12.54,2217600.0,9.8265,9.8737,9.8265,9.8658,2217600.0
2010-12-16 11:00:00,12.54,12.58,12.53,12.57,2182400.0,9.8658,9.8973,9.858,9.8894,2182400.0
2010-12-16 11:05:00,12.57,12.6,12.57,12.59,1512100.0,9.8894,9.913,9.8894,9.9052,1512100.0
2010-12-16 11:10:00,12.59,12.62,12.58,12.6,2149800.0,9.9052,9.9288,9.8973,9.913,2149800.0
2010-12-16 11:15:00,12.6,12.62,12.58,12.6,3203300.0,9.913,9.9288,9.8973,9.913,3203300.0
2010-12-16 11:20:00,12.6,12.6,12.55,12.56,2199400.0,9.913,9.913,9.8737,9.8816,2199400.0
2010-12-16 11:25:00,12.56,12.59,12.53,12.53,3761800.0,9.8816,9.9052,9.858,9.858,3761800.0
2010-12-16 11:30:00,12.53,12.55,12.5,12.55,3253900.0,9.858,9.8737,9.8344,9.8737,3253900.0
2010-12-16 11:35:00,12.55,12.55,12.54,12.55,582200.0,9.8737,9.8737,9.8658,9.8737,582200.0
2010-12-16 11:40:00,12.55,12.56,12.54,12.56,1465300.0,9.8737,9.8816,9.8658,9.8816,1465300.0
2010-12-16 11:45:00,12.56,12.62,12.55,12.6,4591900.0,9.8816,9.9288,9.8737,9.913,4591900.0
2010-12-16 11:50:00,12.61,12.61,12.57,12.57,2662500.0,9.9209,9.9209,9.8894,9.8894,2662500.0
2010-12-16 11:55:00,12.57,12.59,12.57,12.58,1432100.0,9.8894,9.9052,9.8894,9.8973,1432100.0
2010-12-16 12:00:00,12.58,12.62,12.57,12.62,2028300.0,9.8973,9.9288,9.8894,9.9288,2028300.0
2010-12-16 12:05:00,12.62,12.63,12.6,12.63,1605400.0,9.9288,9.9366,9.913,9.9366,1605400.0
2010-12-16 12:10:00,12.63,12.65,12.61,12.62,3040500.0,9.9366,9.9524,9.9209,9.9288,3040500.0
2010-12-16 12:15:00,12.62,12.63,12.61,12.61,1153300.0,9.9288,9.9366,9.9209,9.9209,1153300.0
2010-12-16 12:20:00,12.61,12.65,12.61,12.65,2066100.0,9.9209,9.9524,9.9209,9.9524,2066100.0
2010-12-16 12:25:00,12.65,12.66,12.64,12.65,1739500.0,9.9524,9.9602,9.9445,9.9524,1739500.0
2010-12-16 12:30:00,12.65,12.68,12.65,12.68,2111200.0,9.9524,9.976,9.9524,9.976,2111200.0
2010-12-16 12:35:00,12.68,12.68,12.67,12.68,947600.0,9.976,9.976,9.9681,9.976,947600.0
2010-12-16 12:40:00,12.68,12.7,12.67,12.7,4632200.0,9.976,9.9917,9.9681,9.9917,4632200.0
2010-12-16 12:45:00,12.7,12.7,12.67,12.68,2446200.0,9.9917,9.9917,9.9681,9.976,2446200.0
2010-12-16 12:50:00,12.68,12.7,12.67,12.69,1469200.0,9.976,9.9917,9.9681,9.9838,1469200.0
2010-12-16 12:55:00,12.7,12.7,12.68,12.69,1157700.0,9.9917,9.9917,9.976,9.9838,1157700.0
2010-12-16 13:00:00,12.69,12.69,12.67,12.68,1245600.0,9.9838,9.9838,9.9681,9.976,1245600.0
2010-12-16 13:05:00,12.68,12.68,12.66,12.66,1472800.0,9.976,9.976,9.9602,9.9602,1472800.0
2010-12-16 13:10:00,12.67,12.67,12.66,12.67,532300.0,9.9681,9.9681,9.9602,9.9681,532300.0
2010-12-16 13:15:00,12.67,12.69,12.66,12.68,2731800.0,9.9681,9.9838,9.9602,9.976,2731800.0
2010-12-16 13:20:00,12.68,12.72,12.67,12.72,4267700.0,9.976,10.0074,9.9681,10.0074,4267700.0
2010-12-16 13:25:00,12.72,12.72,12.71,12.71,585400.0,10.0074,10.0074,9.9996,9.9996,585400.0
2010-12-16 13:30:00,12.71,12.72,12.68,12.68,2520000.0,9.9996,10.0074,9.976,9.976,2520000.0
2010-12-16 13:35:00,12.69,12.69,12.68,12.68,1262000.0,9.9838,9.9838,9.976,9.976,1262000.0
2010-12-16 13:40:00,12.68,12.73,12.68,12.73,3013800.0,9.976,10.0153,9.976,10.0153,3013800.0
2010-12-16 13:45:00,12.72,12.75,12.72,12.74,2746200.0,10.0074,10.031,10.0074,10.0232,2746200.0
2010-12-16 13:50:00,12.74,12.74,12.7,12.74,2124700.0,10.0232,10.0232,9.9917,10.0232,2124700.0
2010-12-16 13:55:00,12.74,12.74,12.71,12.73,1724100.0,10.0232,10.0232,9.9996,10.0153,1724100.0
2010-12-16 14:00:00,12.73,12.74,12.72,12.73,2585000.0,10.0153,10.0232,10.0074,10.0153,2585000.0
2010-12-16 14:05:00,12.73,12.75,12.73,12.74,3104900.0,10.0153,10.031,10.0153,10.0232,3104900.0
2010-12-16 14:10:00,12.75,12.77,12.7,12.73,6541400.0,10.031,10.0468,9.9917,10.0153,6541400.0
2010-12-16 14:15:00,12.73,12.74,12.66,12.67,5745200.0,10.0153,10.0232,9.9602,9.9681,5745200.0
2010-12-16 14:20:00,12.68,12.68,12.55,12.59,9292400.0,9.976,9.976,9.8737,9.9052,9292400.0
2010-12-16 14:25:00,12.59,12.62,12.57,12.58,5672900.0,9.9052,9.9288,9.8894,9.8973,5672900.0
2010-12-16 14:30:00,12.57,12.58,12.43,12.44,12505000.0,9.8894,9.8973,9.7793,9.7872,12505000.0
2010-12-16 14:35:00,12.45,12.47,12.38,12.45,10900500.0,9.795,9.8108,9.74,9.795,10900500.0
2010-12-16 14:40:00,12.45,12.49,12.43,12.49,8280200.0,9.795,9.8265,9.7793,9.8265,8280200.0
2010-12-16 14:45:00,12.49,12.53,12.48,12.52,4446400.0,9.8265,9.858,9.8186,9.8501,4446400.0
2010-12-16 14:50:00,12.52,12.52,12.46,12.47,3278100.0,9.8501,9.8501,9.8029,9.8108,3278100.0
2010-12-16 14:55:00,12.48,12.48,12.38,12.39,6252600.0,9.8186,9.8186,9.74,9.7478,6252600.0
2010-12-16 15:00:00,12.4,12.45,12.39,12.4,4776300.0,9.7557,9.795,9.7478,9.7557,4776300.0
2010-12-16 15:05:00,12.41,12.45,12.39,12.44,4636100.0,9.7636,9.795,9.7478,9.7872,4636100.0
2010-12-16 15:10:00,12.44,12.46,12.42,12.45,2788800.0,9.7872,9.8029,9.7714,9.795,2788800.0
2010-12-16 15:15:00,12.44,12.47,12.43,12.44,3972700.0,9.7872,9.8108,9.7793,9.7872,3972700.0
2010-12-16 15:20:00,12.44,12.45,12.4,12.41,3691500.0,9.7872,9.795,9.7557,9.7636,3691500.0
2010-12-16 15:25:00,12.42,12.45,12.4,12.43,2566600.0,9.7714,9.795,9.7557,9.7793,2566600.0
2010-12-16 15:30:00,12.44,12.48,12.43,12.47,3646100.0,9.7872,9.8186,9.7793,9.8108,3646100.0
2010-12-16 15:35:00,12.46,12.48,12.45,12.48,1711600.0,9.8029,9.8186,9.795,9.8186,1711600.0
2010-12-16 15:40:00,12.47,12.49,12.46,12.46,2415500.0,9.8108,9.8265,9.8029,9.8029,2415500.0
2010-12-16 15:45:00,12.47,12.49,12.45,12.46,2349000.0,9.8108,9.8265,9.795,9.8029,2349000.0
2010-12-16 15:50:00,12.45,12.5,12.44,12.48,5974000.0,9.795,9.8344,9.7872,9.8186,5974000.0
2010-12-16 15:55:00,12.48,12.53,12.48,12.52,9704200.0,9.8186,9.858,9.8186,9.8501,9704200.0
2010-12-17 09:30:00,12.55,12.56,12.47,12.49,15215100.0,9.8737,9.8816,9.8108,9.8265,15215100.0
2010-12-17 09:35:00,12.49,12.55,12.45,12.55,3956900.0,9.8265,9.8737,9.795,9.8737,3956900.0
2010-12-17 09:40:00,12.55,12.59,12.53,12.59,4293600.0,9.8737,9.9052,9.858,9.9052,4293600.0
2010-12-17 09:45:00,12.59,12.63,12.56,12.63,4510300.0,9.9052,9.9366,9.8816,9.9366,4510300.0
2010-12-17 09:50:00,12.63,12.63,12.57,12.6,3064300.0,9.9366,9.9366,9.8894,9.913,3064300.0
2010-12-17 09:55:00,12.6,12.6,12.58,12.59,1425700.0,9.913,9.913,9.8973,9.9052,1425700.0
2010-12-17 10:00:00,12.6,12.61,12.58,12.6,2426500.0,9.913,9.9209,9.8973,9.913,2426500.0
2010-12-17 10:05:00,12.59,12.64,12.59,12.63,2125300.0,9.9052,9.9445,9.9052,9.9366,2125300.0
2010-12-17 10:10:00,12.63,12.64,12.61,12.62,1438100.0,9.9366,9.9445,9.9209,9.9288,1438100.0
2010-12-17 10:15:00,12.61,12.63,12.59,12.62,1607300.0,9.9209,9.9366,9.9052,9.9288,1607300.0
2010-12-17 10:20:00,12.61,12.62,12.6,12.61,1191300.0,9.9209,9.9288,9.913,9.9209,1191300.0
2010-12-17 10:25:00,12.61,12.63,12.61,12.63,1037500.0,9.9209,9.9366,9.9209,9.9366,1037500.0
2010-12-17 10:30:00,12.63,12.63,12.61,12.61,1283500.0,9.9366,9.9366,9.9209,9.9209,1283500.0
2010-12-17 10:35:00,12.61,12.61,12.57,12.58,2450500.0,9.9209,9.9209,9.8894,9.8973,2450500.0
2010-12-17 10:40:00,12.58,12.59,12.54,12.55,4446100.0,9.8973,9.9052,9.8658,9.8737,4446100.0
2010-12-17 10:45:00,12.55,12.58,12.53,12.56,3342500.0,9.8737,9.8973,9.858,9.8816,3342500.0
2010-12-17 10:50:00,12.56,12.58,12.55,12.56,2193000.0,9.8816,9.8973,9.8737,9.8816,2193000.0
2010-12-17 10:55:00,12.56,12.61,12.56,12.6,2192800.0,9.8816,9.9209,9.8816,9.913,2192800.0
2010-12-17 11:00:00,12.6,12.6,12.58,12.58,749300.0,9.913,9.913,9.8973,9.8973,749300.0
2010-12-17 11:05:00,12.59,12.61,12.58,12.6,1295900.0,9.9052,9.9209,9.8973,9.913,1295900.0
2010-12-17 11:10:00,12.61,12.61,12.6,12.61,517800.0,9.9209,9.9209,9.913,9.9209,517800.0
2010-12-17 11:15:00,12.6,12.61,12.58,12.58,890200.0,9.913,9.9209,9.8973,9.8973,890200.0
2010-12-17 11:20:00,12.59,12.59,12.56,12.56,981000.0,9.9052,9.9052,9.8816,9.8816,981000.0
2010-12-17 11:25:00,12.56,12.57,12.56,12.56,735300.0,9.8816,9.8894,9.8816,9.8816,735300.0
2010-12-17 11:30:00,12.56,12.58,12.55,12.56,1888600.0,9.8816,9.8973,9.8737,9.8816,1888600.0
2010-12-17 11:35:00,12.56,12.56,12.54,12.55,923900.0,9.8816,9.8816,9.8658,9.8737,923900.0
2010-12-17 11:40:00,12.54,12.55,12.54,12.55,434200.0,9.8658,9.8737,9.8658,9.8737,434200.0
2010-12-17 11:45:00,12.54,12.56,12.54,12.55,1493700.0,9.8658,9.8816,9.8658,9.8737,1493700.0
2010-12-17 11:50:00,12.56,12.56,12.53,12.55,1805100.0,9.8816,9.8816,9.858,9.8737,1805100.0
2010-12-17 11:55:00,12.55,12.55,12.52,12.53,1810300.0,9.8737,9.8737,9.8501,9.858,1810300.0
2010-12-17 12:00:00,12.52,12.56,12.52,12.55,1755800.0,9.8501,9.8816,9.8501,9.8737,1755800.0
2010-12-17 12:05:00,12.56,12.56,12.55,12.55,485600.0,9.8816,9.8816,9.8737,9.8737,485600.0
2010-12-17 12:10:00,12.55,12.56,12.53,12.53,790800.0,9.8737,9.8816,9.858,9.858,790800.0
2010-12-17 12:15:00,12.53,12.55,12.53,12.55,595700.0,9.858,9.8737,9.858,9.8737,595700.0
2010-12-17 12:20:00,12.54,12.55,12.52,12.54,1463600.0,9.8658,9.8737,9.8501,9.8658,1463600.0
2010-12-17 12:25:00,12.53,12.54,12.53,12.53,201000.0,9.858,9.8658,9.858,9.858,201000.0
2010-12-17 12:30:00,12.53,12.54,12.53,12.53,400000.0,9.858,9.8658,9.858,9.858,400000.0
2010-12-17 12:35:00,12.54,12.54,12.53,12.54,332100.0,9.8658,9.8658,9.858,9.8658,332100.0
2010-12-17 12:40:00,12.54,12.54,12.53,12.54,212400.0,9.8658,9.8658,9.858,9.8658,212400.0
2010-12-17 12:45:00,12.53,12.54,12.53,12.54,581200.0,9.858,9.8658,9.858,9.8658,581200.0
2010-12-17 12:50:00,12.54,12.54,12.53,12.54,364200.0,9.8658,9.8658,9.858,9.8658,364200.0
2010-12-17 12:55:00,12.54,12.56,12.53,12.54,961700.0,9.8658,9.8816,9.858,9.8658,961700.0
2010-12-17 13:00:00,12.54,12.57,12.54,12.57,816700.0,9.8658,9.8894,9.8658,9.8894,816700.0
2010-12-17 13:05:00,12.56,12.58,12.56,12.58,801100.0,9.8816,9.8973,9.8816,9.8973,801100.0
2010-12-17 13:10:00,12.57,12.58,12.57,12.58,565900.0,9.8894,9.8973,9.8894,9.8973,565900.0
2010-12-17 13:15:00,12.57,12.59,12.57,12.57,968300.0,9.8894,9.9052,9.8894,9.8894,968300.0
2010-12-17 13:20:00,12.57,12.58,12.57,12.57,464500.0,9.8894,9.8973,9.8894,9.8894,464500.0
2010-12-17 13:25:00,12.57,12.58,12.57,12.57,394300.0,9.8894,9.8973,9.8894,9.8894,394300.0
2010-12-17 13:30:00,12.58,12.58,12.57,12.58,389800.0,9.8973,9.8973,9.8894,9.8973,389800.0
2010-12-17 13:35:00,12.57,12.59,12.57,12.59,901300.0,9.8894,9.9052,9.8894,9.9052,901300.0
2010-12-17 13:40:00,12.58,12.6,12.58,12.59,1479200.0,9.8973,9.913,9.8973,9.9052,1479200.0
2010-12-17 13:45:00,12.6,12.61,12.59,12.61,967600.0,9.913,9.9209,9.9052,9.9209,967600.0
2010-12-17 13:50:00,12.6,12.63,12.59,12.59,2247200.0,9.913,9.9366,9.9052,9.9052,2247200.0
2010-12-17 13:55:00,12.59,12.6,12.58,12.59,764900.0,9.9052,9.913,9.8973,9.9052,764900.0
2010-12-17 14:00:00,12.59,12.59,12.57,12.58,778600.0,9.9052,9.9052,9.8894,9.8973,778600.0
2010-12-17 14:05:00,12.58,12.59,12.57,12.57,795700.0,9.8973,9.9052,9.8894,9.8894,795700.0
2010-12-17 14:10:00,12.57,12.6,12.56,12.6,1610800.0,9.8894,9.913,9.8816,9.913,1610800.0
2010-12-17 14:15:00,12.6,12.6,12.59,12.6,386500.0,9.913,9.913,9.9052,9.913,386500.0
2010-12-17 14:20:00,12.6,12.63,12.59,12.62,1561600.0,9.913,9.9366,9.9052,9.9288,1561600.0
2010-12-17 14:25:00,12.63,12.65,12.62,12.63,2649800.0,9.9366,9.9524,9.9288,9.9366,2649800.0
2010-12-17 14:30:00,12.64,12.64,12.61,12.62,1548400.0,9.9445,9.9445,9.9209,9.9288,1548400.0
2010-12-17 14:35:00,12.61,12.62,12.61,12.61,396500.0,9.9209,9.9288,9.9209,9.9209,396500.0
2010-12-17 14:40:00,12.62,12.62,12.58,12.6,1205600.0,9.9288,9.9288,9.8973,9.913,1205600.0
2010-12-17 14:45:00,12.6,12.61,12.58,12.6,1232900.0,9.913,9.9209,9.8973,9.913,1232900.0
2010-12-17 14:50:00,12.6,12.62,12.6,12.62,840700.0,9.913,9.9288,9.913,9.9288,840700.0
2010-12-17 14:55:00,12.61,12.62,12.61,12.62,403300.0,9.9209,9.9288,9.9209,9.9288,403300.0
2010-12-17 15:00:00,12.61,12.62,12.57,12.57,3280700.0,9.9209,9.9288,9.8894,9.8894,3280700.0
2010-12-17 15:05:00,12.57,12.59,12.56,12.56,1438400.0,9.8894,9.9052,9.8816,9.8816,1438400.0
2010-12-17 15:10:00,12.57,12.57,12.55,12.56,2141600.0,9.8894,9.8894,9.8737,9.8816,2141600.0
2010-12-17 15:15:00,12.56,12.57,12.54,12.54,1656800.0,9.8816,9.8894,9.8658,9.8658,1656800.0
2010-12-17 15:20:00,12.54,12.56,12.53,12.56,1954400.0,9.8658,9.8816,9.858,9.8816,1954400.0
2010-12-17 15:25:00,12.56,12.56,12.52,12.54,1602400.0,9.8816,9.8816,9.8501,9.8658,1602400.0
2010-12-17 15:30:00,12.54,12.55,12.53,12.55,1121400.0,9.8658,9.8737,9.858,9.8737,1121400.0
2010-12-17 15:35:00,12.55,12.56,12.53,12.54,2251900.0,9.8737,9.8816,9.858,9.8658,2251900.0
2010-12-17 15:40:00,12.53,12.55,12.52,12.54,2096800.0,9.858,9.8737,9.8501,9.8658,2096800.0
2010-12-17 15:45:00,12.55,12.56,12.52,12.54,3311600.0,9.8737,9.8816,9.8501,9.8658,3311600.0
2010-12-17 15:50:00,12.54,12.55,12.51,12.55,3883600.0,9.8658,9.8737,9.8422,9.8737,3883600.0
2010-12-17 15:55:00,12.55,12.57,12.54,12.56,6334700.0,9.8737,9.8894,9.8658,9.8816,6334700.0
2010-12-20 09:30:00,12.59,12.62,12.57,12.6,3752200.0,9.9052,9.9288,9.8894,9.913,3752200.0
2010-12-20 09:35:00,12.6,12.68,12.6,12.68,5365200.0,9.913,9.976,9.913,9.976,5365200.0
2010-12-20 09:40:00,12.68,12.72,12.67,12.72,3800400.0,9.976,10.0074,9.9681,10.0074,3800400.0
2010-12-20 09:45:00,12.72,12.74,12.58,12.74,3270800.0,10.0074,10.0232,9.8973,10.0232,3270800.0
2010-12-20 09:50:00,12.74,12.75,12.72,12.73,2445500.0,10.0232,10.031,10.0074,10.0153,2445500.0
2010-12-20 09:55:00,12.73,12.74,12.67,12.69,3850900.0,10.0153,10.0232,9.9681,9.9838,3850900.0
2010-12-20 10:00:00,12.69,12.69,12.66,12.68,1484900.0,9.9838,9.9838,9.9602,9.976,1484900.0
2010-12-20 10:05:00,12.68,12.7,12.64,12.66,1918900.0,9.976,9.9917,9.9445,9.9602,1918900.0
2010-12-20 10:10:00,12.66,12.68,12.65,12.67,1952600.0,9.9602,9.976,9.9524,9.9681,1952600.0
2010-12-20 10:15:00,12.68,12.7,12.64,12.7,2268300.0,9.976,9.9917,9.9445,9.9917,2268300.0
2010-12-20 10:20:00,12.7,12.71,12.67,12.7,2130400.0,9.9917,9.9996,9.9681,9.9917,2130400.0
2010-12-20 10:25:00,12.7,12.71,12.68,12.69,1423900.0,9.9917,9.9996,9.976,9.9838,1423900.0
2010-12-20 10:30:00,12.7,12.73,12.69,12.73,2219400.0,9.9917,10.0153,9.9838,10.0153,2219400.0
2010-12-20 10:35:00,12.73,12.74,12.7,12.73,1876800.0,10.0153,10.0232,9.9917,10.0153,1876800.0
2010-12-20 10:40:00,12.72,12.74,12.7,12.71,1860200.0,10.0074,10.0232,9.9917,9.9996,1860200.0
2010-12-20 10:45:00,12.72,12.72,12.68,12.7,1556700.0,10.0074,10.0074,9.976,9.9917,1556700.0
2010-12-20 10:50:00,12.71,12.72,12.7,12.71,946700.0,9.9996,10.0074,9.9917,9.9996,946700.0
2010-12-20 10:55:00,12.72,12.72,12.69,12.7,646600.0,10.0074,10.0074,9.9838,9.9917,646600.0
2010-12-20 11:00:00,12.69,12.7,12.68,12.69,1239400.0,9.9838,9.9917,9.976,9.9838,1239400.0
2010-12-20 11:05:00,12.68,12.69,12.6,12.64,4194900.0,9.976,9.9838,9.913,9.9445,4194900.0
2010-12-20 11:10:00,12.64,12.67,12.62,12.66,1447600.0,9.9445,9.9681,9.9288,9.9602,1447600.0
2010-12-20 11:15:00,12.67,12.68,12.65,12.68,1108500.0,9.9681,9.976,9.9524,9.976,1108500.0
2010-12-20 11:20:00,12.67,12.68,12.65,12.67,656500.0,9.9681,9.976,9.9524,9.9681,656500.0
2010-12-20 11:25:00,12.66,12.68,12.66,12.68,556800.0,9.9602,9.976,9.9602,9.976,556800.0
2010-12-20 11:30:00,12.68,12.68,12.66,12.66,907400.0,9.976,9.976,9.9602,9.9602,907400.0
2010-12-20 11:35:00,12.66,12.68,12.66,12.67,983300.0,9.9602,9.976,9.9602,9.9681,983300.0
2010-12-20 11:40:00,12.66,12.68,12.66,12.67,831900.0,9.9602,9.976,9.9602,9.9681,831900.0
2010-12-20 11:45:00,12.67,12.67,12.66,12.66,389500.0,9.9681,9.9681,9.9602,9.9602,389500.0
2010-12-20 11:50:00,12.67,12.67,12.66,12.67,401300.0,9.9681,9.9681,9.9602,9.9681,401300.0
2010-12-20 11:55:00,12.67,12.67,12.65,12.65,874200.0,9.9681,9.9681,9.9524,9.9524,874200.0
2010-12-20 12:00:00,12.65,12.66,12.65,12.65,295500.0,9.9524,9.9602,9.9524,9.9524,295500.0
2010-12-20 12:05:00,12.66,12.67,12.65,12.66,688400.0,9.9602,9.9681,9.9524,9.9602,688400.0
2010-12-20 12:10:00,12.66,12.69,12.66,12.67,1486600.0,9.9602,9.9838,9.9602,9.9681,1486600.0
2010-12-20 12:15:00,12.67,12.69,12.66,12.69,815600.0,9.9681,9.9838,9.9602,9.9838,815600.0
2010-12-20 12:20:00,12.69,12.69,12.66,12.67,599100.0,9.9838,9.9838,9.9602,9.9681,599100.0
2010-12-20 12:25:00,12.67,12.68,12.65,12.67,775200.0,9.9681,9.976,9.9524,9.9681,775200.0
2010-12-20 12:30:00,12.66,12.68,12.64,12.65,1229600.0,9.9602,9.976,9.9445,9.9524,1229600.0
2010-12-20 12:35:00,12.65,12.65,12.64,12.65,316400.0,9.9524,9.9524,9.9445,9.9524,316400.0
2010-12-20 12:40:00,12.65,12.66,12.64,12.66,464600.0,9.9524,9.9602,9.9445,9.9602,464600.0
2010-12-20 12:45:00,12.65,12.68,12.65,12.66,1411100.0,9.9524,9.976,9.9524,9.9602,1411100.0
2010-12-20 12:50:00,12.65,12.67,12.65,12.67,447800.0,9.9524,9.9681,9.9524,9.9681,447800.0
2010-12-20 12:55:00,12.67,12.68,12.66,12.68,491100.0,9.9681,9.976,9.9602,9.976,491100.0
2010-12-20 13:00:00,12.68,12.68,12.67,12.67,244100.0,9.976,9.976,9.9681,9.9681,244100.0
2010-12-20 13:05:00,12.68,12.68,12.67,12.68,250400.0,9.976,9.976,9.9681,9.976,250400.0
2010-12-20 13:10:00,12.68,12.68,12.67,12.67,339900.0,9.976,9.976,9.9681,9.9681,339900.0
2010-12-20 13:15:00,12.67,12.69,12.66,12.69,1151600.0,9.9681,9.9838,9.9602,9.9838,1151600.0
2010-12-20 13:20:00,12.69,12.69,12.68,12.69,338200.0,9.9838,9.9838,9.976,9.9838,338200.0
2010-12-20 13:25:00,12.68,12.69,12.68,12.69,168700.0,9.976,9.9838,9.976,9.9838,168700.0
2010-12-20 13:30:00,12.69,12.69,12.68,12.68,482700.0,9.9838,9.9838,9.976,9.976,482700.0
2010-12-20 13:35:00,12.69,12.69,12.68,12.69,838200.0,9.9838,9.9838,9.976,9.9838,838200.0
2010-12-20 13:40:00,12.69,12.69,12.67,12.68,709000.0,9.9838,9.9838,9.9681,9.976,709000.0
2010-12-20 13:45:00,12.68,12.68,12.66,12.67,788200.0,9.976,9.976,9.9602,9.9681,788200.0
2010-12-20 13:50:00,12.67,12.68,12.66,12.66,397800.0,9.9681,9.976,9.9602,9.9602,397800.0
2010-12-20 13:55:00,12.66,12.67,12.65,12.65,707200.0,9.9602,9.9681,9.9524,9.9524,707200.0
2010-12-20 14:00:00,12.65,12.68,12.64,12.68,1467100.0,9.9524,9.976,9.9445,9.976,1467100.0
2010-12-20 14:05:00,12.68,12.68,12.65,12.68,1246700.0,9.976,9.976,9.9524,9.976,1246700.0
2010-12-20 14:10:00,12.68,12.68,12.65,12.67,2458000.0,9.976,9.976,9.9524,9.9681,2458000.0
2010-12-20 14:15:00,12.67,12.68,12.65,12.66,1151800.0,9.9681,9.976,9.9524,9.9602,1151800.0
2010-12-20 14:20:00,12.66,12.67,12.65,12.65,701600.0,9.9602,9.9681,9.9524,9.9524,701600.0
2010-12-20 14:25:00,12.66,12.66,12.65,12.65,317200.0,9.9602,9.9602,9.9524,9.9524,317200.0
2010-12-20 14:30:00,12.65,12.66,12.63,12.63,1457600.0,9.9524,9.9602,9.9366,9.9366,1457600.0
2010-12-20 14:35:00,12.63,12.64,12.62,12.62,736900.0,9.9366,9.9445,9.9288,9.9288,736900.0
2010-12-20 14:40:00,12.63,12.64,12.61,12.64,1218500.0,9.9366,9.9445,9.9209,9.9445,1218500.0
2010-12-20 14:45:00,12.64,12.65,12.63,12.64,711300.0,9.9445,9.9524,9.9366,9.9445,711300.0
2010-12-20 14:50:00,12.64,12.65,12.63,12.65,617800.0,9.9445,9.9524,9.9366,9.9524,617800.0
2010-12-20 14:55:00,12.65,12.65,12.64,12.65,244800.0,9.9524,9.9524,9.9445,9.9524,244800.0
2010-12-20 15:00:00,12.65,12.65,12.63,12.63,532700.0,9.9524,9.9524,9.9366,9.9366,532700.0
2010-12-20 15:05:00,12.63,12.66,12.62,12.64,4349000.0,9.9366,9.9602,9.9288,9.9445,4349000.0
2010-12-20 15:10:00,12.64,12.66,12.63,12.65,1803600.0,9.9445,9.9602,9.9366,9.9524,1803600.0
2010-12-20 15:15:00,12.65,12.66,12.64,12.65,765700.0,9.9524,9.9602,9.9445,9.9524,765700.0
2010-12-20 15:20:00,12.65,12.66,12.62,12.62,1028500.0,9.9524,9.9602,9.9288,9.9288,1028500.0
2010-12-20 15:25:00,12.62,12.67,12.62,12.67,2114600.0,9.9288,9.9681,9.9288,9.9681,2114600.0
2010-12-20 15:30:00,12.66,12.67,12.65,12.67,855800.0,9.9602,9.9681,9.9524,9.9681,855800.0
2010-12-20 15:35:00,12.67,12.67,12.65,12.66,997700.0,9.9681,9.9681,9.9524,9.9602,997700.0
2010-12-20 15:40:00,12.66,12.67,12.64,12.64,1637600.0,9.9602,9.9681,9.9445,9.9445,1637600.0
2010-12-20 15:45:00,12.65,12.65,12.63,12.63,1391300.0,9.9524,9.9524,9.9366,9.9366,1391300.0
2010-12-20 15:50:00,12.63,12.64,12.61,12.61,3393500.0,9.9366,9.9445,9.9209,9.9209,3393500.0
2010-12-20 15:55:00,12.61,12.62,12.6,12.61,3999500.0,9.9209,9.9288,9.913,9.9209,3999500.0
2010-12-21 09:30:00,12.73,12.74,12.7,12.72,4408400.0,10.0153,10.0232,9.9917,10.0074,4408400.0
2010-12-21 09:35:00,12.72,12.75,12.7,12.73,3624200.0,10.0074,10.031,9.9917,10.0153,3624200.0
2010-12-21 09:40:00,12.73,12.74,12.71,12.72,1797500.0,10.0153,10.0232,9.9996,10.0074,1797500.0
2010-12-21 09:45:00,12.73,12.75,12.71,12.73,2422700.0,10.0153,10.031,9.9996,10.0153,2422700.0
2010-12-21 09:50:00,12.73,12.78,12.73,12.77,4895600.0,10.0153,10.0546,10.0153,10.0468,4895600.0
2010-12-21 09:55:00,12.76,12.79,12.75,12.78,2860500.0,10.0389,10.0625,10.031,10.0546,2860500.0
2010-12-21 10:00:00,12.78,12.8,12.77,12.79,3527100.0,10.0546,10.0704,10.0468,10.0625,3527100.0
2010-12-21 10:05:00,12.8,12.8,12.77,12.79,2582300.0,10.0704,10.0704,10.0468,10.0625,2582300.0
2010-12-21 10:10:00,12.8,12.8,12.75,12.76,2563900.0,10.0704,10.0704,10.031,10.0389,2563900.0
2010-12-21 10:15:00,12.77,12.79,12.76,12.79,2482200.0,10.0468,10.0625,10.0389,10.0625,2482200.0
2010-12-21 10:20:00,12.79,12.81,12.78,12.78,4093200.0,10.0625,10.0783,10.0546,10.0546,4093200.0
2010-12-21 10:25:00,12.79,12.8,12.77,12.79,2477100.0,10.0625,10.0704,10.0468,10.0625,2477100.0
2010-12-21 10:30:00,12.79,12.82,12.78,12.79,2654800.0,10.0625,10.0861,10.0546,10.0625,2654800.0
2010-12-21 10:35:00,12.79,12.81,12.76,12.78,1888700.0,10.0625,10.0783,10.0389,10.0546,1888700.0
2010-12-21 10:40:00,12.78,12.81,12.77,12.8,2072800.0,10.0546,10.0783,10.0468,10.0704,2072800.0
2010-12-21 10:45:00,12.8,12.82,12.79,12.81,1712400.0,10.0704,10.0861,10.0625,10.0783,1712400.0
2010-12-21 10:50:00,12.81,12.81,12.8,12.81,561100.0,10.0783,10.0783,10.0704,10.0783,561100.0
2010-12-21 10:55:00,12.81,12.81,12.79,12.79,612100.0,10.0783,10.0783,10.0625,10.0625,612100.0
2010-12-21 11:00:00,12.79,12.8,12.78,12.79,909900.0,10.0625,10.0704,10.0546,10.0625,909900.0
2010-12-21 11:05:00,12.78,12.79,12.77,12.78,1364200.0,10.0546,10.0625,10.0468,10.0546,1364200.0
2010-12-21 11:10:00,12.77,12.78,12.75,12.77,2020100.0,10.0468,10.0546,10.031,10.0468,2020100.0
2010-12-21 11:15:00,12.77,12.78,12.76,12.77,542400.0,10.0468,10.0546,10.0389,10.0468,542400.0
2010-12-21 11:20:00,12.77,12.79,12.76,12.78,699200.0,10.0468,10.0625,10.0389,10.0546,699200.0
2010-12-21 11:25:00,12.78,12.79,12.77,12.78,432900.0,10.0546,10.0625,10.0468,10.0546,432900.0
2010-12-21 11:30:00,12.77,12.79,12.77,12.78,794800.0,10.0468,10.0625,10.0468,10.0546,794800.0
2010-12-21 11:35:00,12.79,12.8,12.78,12.79,1074100.0,10.0625,10.0704,10.0546,10.0625,1074100.0
2010-12-21 11:40:00,12.78,12.8,12.78,12.78,784100.0,10.0546,10.0704,10.0546,10.0546,784100.0
2010-12-21 11:45:00,12.78,12.79,12.77,12.78,497600.0,10.0546,10.0625,10.0468,10.0546,497600.0
2010-12-21 11:50:00,12.77,12.79,12.77,12.77,1043500.0,10.0468,10.0625,10.0468,10.0468,1043500.0
2010-12-21 11:55:00,12.77,12.79,12.76,12.76,1793000.0,10.0468,10.0625,10.0389,10.0389,1793000.0
2010-12-21 12:00:00,12.76,12.79,12.76,12.78,488100.0,10.0389,10.0625,10.0389,10.0546,488100.0
2010-12-21 12:05:00,12.78,12.8,12.78,12.8,1192900.0,10.0546,10.0704,10.0546,10.0704,1192900.0
2010-12-21 12:10:00,12.8,12.81,12.79,12.81,3019300.0,10.0704,10.0783,10.0625,10.0783,3019300.0
2010-12-21 12:15:00,12.81,12.81,12.79,12.8,1222500.0,10.0783,10.0783,10.0625,10.0704,1222500.0
2010-12-21 12:20:00,12.79,12.81,12.79,12.8,1121600.0,10.0625,10.0783,10.0625,10.0704,1121600.0
2010-12-21 12:25:00,12.8,12.81,12.79,12.81,1019500.0,10.0704,10.0783,10.0625,10.0783,1019500.0
2010-12-21 12:30:00,12.81,12.81,12.8,12.8,420100.0,10.0783,10.0783,10.0704,10.0704,420100.0
2010-12-21 12:35:00,12.8,12.81,12.8,12.81,802000.0,10.0704,10.0783,10.0704,10.0783,802000.0
2010-12-21 12:40:00,12.81,12.81,12.8,12.8,496000.0,10.0783,10.0783,10.0704,10.0704,496000.0
2010-12-21 12:45:00,12.81,12.83,12.8,12.82,3199800.0,10.0783,10.094,10.0704,10.0861,3199800.0
2010-12-21 12:50:00,12.81,12.84,12.81,12.84,1466000.0,10.0783,10.1019,10.0783,10.1019,1466000.0
2010-12-21 12:55:00,12.83,12.84,12.83,12.84,629600.0,10.094,10.1019,10.094,10.1019,629600.0
2010-12-21 13:00:00,12.84,12.84,12.83,12.84,910700.0,10.1019,10.1019,10.094,10.1019,910700.0
2010-12-21 13:05:00,12.83,12.85,12.83,12.83,2111700.0,10.094,10.1097,10.094,10.094,2111700.0
2010-12-21 13:10:00,12.84,12.84,12.83,12.84,684600.0,10.1019,10.1019,10.094,10.1019,684600.0
2010-12-21 13:15:00,12.84,12.84,12.83,12.83,464800.0,10.1019,10.1019,10.094,10.094,464800.0
2010-12-21 13:20:00,12.84,12.85,12.83,12.84,2221700.0,10.1019,10.1097,10.094,10.1019,2221700.0
2010-12-21 13:25:00,12.83,12.84,12.82,12.83,1167100.0,10.094,10.1019,10.0861,10.094,1167100.0
2010-12-21 13:30:00,12.84,12.85,12.83,12.85,2353200.0,10.1019,10.1097,10.094,10.1097,2353200.0
2010-12-21 13:35:00,12.85,12.85,12.84,12.85,520900.0,10.1097,10.1097,10.1019,10.1097,520900.0
2010-12-21 13:40:00,12.84,12.85,12.83,12.84,1254600.0,10.1019,10.1097,10.094,10.1019,1254600.0
2010-12-21 13:45:00,12.84,12.85,12.84,12.84,1393700.0,10.1019,10.1097,10.1019,10.1019,1393700.0
2010-12-21 13:50:00,12.85,12.85,12.84,12.84,639300.0,10.1097,10.1097,10.1019,10.1019,639300.0
2010-12-21 13:55:00,12.84,12.85,12.84,12.85,662900.0,10.1019,10.1097,10.1019,10.1097,662900.0
2010-12-21 14:00:00,12.85,12.87,12.84,12.87,2967400.0,10.1097,10.1255,10.1019,10.1255,2967400.0
2010-12-21 14:05:00,12.87,12.87,12.85,12.87,1303200.0,10.1255,10.1255,10.1097,10.1255,1303200.0
2010-12-21 14:10:00,12.86,12.87,12.86,12.86,369300.0,10.1176,10.1255,10.1176,10.1176,369300.0
2010-12-21 14:15:00,12.86,12.87,12.85,12.86,1372800.0,10.1176,10.1255,10.1097,10.1176,1372800.0
2010-12-21 14:20:00,12.86,12.87,12.86,12.86,717300.0,10.1176,10.1255,10.1176,10.1176,717300.0
2010-12-21 14:25:00,12.86,12.87,12.86,12.86,761000.0,10.1176,10.1255,10.1176,10.1176,761000.0
2010-12-21 14:30:00,12.86,12.88,12.86,12.87,2320500.0,10.1176,10.1333,10.1176,10.1255,2320500.0
2010-12-21 14:35:00,12.87,12.88,12.87,12.88,1229500.0,10.1255,10.1333,10.1255,10.1333,1229500.0
2010-12-21 14:40:00,12.88,12.89,12.87,12.89,2644600.0,10.1333,10.1412,10.1255,10.1412,2644600.0
2010-12-21 14:45:00,12.89,12.89,12.88,12.89,1834200.0,10.1412,10.1412,10.1333,10.1412,1834200.0
2010-12-21 14:50:00,12.89,12.9,12.88,12.9,3458800.0,10.1412,10.1491,10.1333,10.1491,3458800.0
2010-12-21 14:55:00,12.9,12.9,12.89,12.9,930200.0,10.1491,10.1491,10.1412,10.1491,930200.0
2010-12-21 15:00:00,12.89,12.9,12.88,12.89,1779500.0,10.1412,10.1491,10.1333,10.1412,1779500.0
2010-12-21 15:05:00,12.89,12.9,12.89,12.9,931700.0,10.1412,10.1491,10.1412,10.1491,931700.0
2010-12-21 15:10:00,12.9,12.9,12.87,12.88,2002600.0,10.1491,10.1491,10.1255,10.1333,2002600.0
2010-12-21 15:15:00,12.89,12.9,12.88,12.89,1774900.0,10.1412,10.1491,10.1333,10.1412,1774900.0
2010-12-21 15:20:00,12.89,12.92,12.88,12.92,4699200.0,10.1412,10.1648,10.1333,10.1648,4699200.0
2010-12-21 15:25:00,12.92,12.93,12.91,12.93,2369800.0,10.1648,10.1727,10.1569,10.1727,2369800.0
2010-12-21 15:30:00,12.93,12.93,12.92,12.93,2771400.0,10.1727,10.1727,10.1648,10.1727,2771400.0
2010-12-21 15:35:00,12.92,12.97,12.92,12.97,7666600.0,10.1648,10.2041,10.1648,10.2041,7666600.0
2010-12-21 15:40:00,12.97,12.98,12.96,12.97,5496600.0,10.2041,10.212,10.1963,10.2041,5496600.0
2010-12-21 15:45:00,12.98,12.98,12.95,12.97,3452300.0,10.212,10.212,10.1884,10.2041,3452300.0
2010-12-21 15:50:00,12.96,12.97,12.95,12.95,4540000.0,10.1963,10.2041,10.1884,10.1884,4540000.0
2010-12-21 15:55:00,12.95,12.98,12.95,12.97,7172700.0,10.1884,10.212,10.1884,10.2041,7172700.0
2010-12-22 09:30:00,13.01,13.09,13.0,13.07,7722400.0,10.2356,10.2985,10.2277,10.2828,7722400.0
2010-12-22 09:35:00,13.08,13.09,13.05,13.09,4244900.0,10.2907,10.2985,10.2671,10.2985,4244900.0
2010-12-22 09:40:00,13.09,13.15,13.08,13.14,6032700.0,10.2985,10.3457,10.2907,10.3379,6032700.0
2010-12-22 09:45:00,13.14,13.15,13.12,13.14,2619400.0,10.3379,10.3457,10.3221,10.3379,2619400.0
2010-12-22 09:50:00,13.13,13.14,13.1,13.11,3176600.0,10.33,10.3379,10.3064,10.3143,3176600.0
2010-12-22 09:55:00,13.12,13.18,13.11,13.18,5585500.0,10.3221,10.3693,10.3143,10.3693,5585500.0
2010-12-22 10:00:00,13.18,13.24,13.16,13.23,7863500.0,10.3693,10.4166,10.3536,10.4087,7863500.0
2010-12-22 10:05:00,13.23,13.28,13.21,13.27,10446100.0,10.4087,10.448,10.393,10.4402,10446100.0
2010-12-22 10:10:00,13.28,13.35,13.27,13.34,8948900.0,10.448,10.5031,10.4402,10.4952,8948900.0
2010-12-22 10:15:00,13.34,13.34,13.29,13.29,5811700.0,10.4952,10.4952,10.4559,10.4559,5811700.0
2010-12-22 10:20:00,13.29,13.33,13.29,13.32,4505500.0,10.4559,10.4874,10.4559,10.4795,4505500.0
2010-12-22 10:25:00,13.32,13.33,13.3,13.31,3885600.0,10.4795,10.4874,10.4638,10.4716,3885600.0
2010-12-22 10:30:00,13.32,13.33,13.3,13.33,2753400.0,10.4795,10.4874,10.4638,10.4874,2753400.0
2010-12-22 10:35:00,13.33,13.33,13.3,13.32,4366600.0,10.4874,10.4874,10.4638,10.4795,4366600.0
2010-12-22 10:40:00,13.32,13.33,13.31,13.31,2077800.0,10.4795,10.4874,10.4716,10.4716,2077800.0
2010-12-22 10:45:00,13.32,13.32,13.27,13.27,3780500.0,10.4795,10.4795,10.4402,10.4402,3780500.0
2010-12-22 10:50:00,13.27,13.33,13.27,13.28,4420000.0,10.4402,10.4874,10.4402,10.448,4420000.0
2010-12-22 10:55:00,13.28,13.32,13.28,13.32,2617100.0,10.448,10.4795,10.448,10.4795,2617100.0
2010-12-22 11:00:00,13.31,13.33,13.31,13.32,3098600.0,10.4716,10.4874,10.4716,10.4795,3098600.0
2010-12-22 11:05:00,13.33,13.33,13.32,13.33,921200.0,10.4874,10.4874,10.4795,10.4874,921200.0
2010-12-22 11:10:00,13.33,13.34,13.31,13.33,2412200.0,10.4874,10.4952,10.4716,10.4874,2412200.0
2010-12-22 11:15:00,13.34,13.37,13.33,13.37,5008600.0,10.4952,10.5188,10.4874,10.5188,5008600.0
2010-12-22 11:20:00,13.37,13.37,13.34,13.34,2764100.0,10.5188,10.5188,10.4952,10.4952,2764100.0
2010-12-22 11:25:00,13.34,13.35,13.34,13.35,1197700.0,10.4952,10.5031,10.4952,10.5031,1197700.0
2010-12-22 11:30:00,13.35,13.36,13.34,13.36,1686000.0,10.5031,10.511,10.4952,10.511,1686000.0
2010-12-22 11:35:00,13.35,13.36,13.35,13.36,1227200.0,10.5031,10.511,10.5031,10.511,1227200.0
2010-12-22 11:40:00,13.35,13.38,13.35,13.38,3297600.0,10.5031,10.5267,10.5031,10.5267,3297600.0
2010-12-22 11:45:00,13.38,13.42,13.37,13.4,5004200.0,10.5267,10.5582,10.5188,10.5424,5004200.0
2010-12-22 11:50:00,13.4,13.41,13.39,13.41,1919100.0,10.5424,10.5503,10.5346,10.5503,1919100.0
2010-12-22 11:55:00,13.4,13.41,13.4,13.4,1456200.0,10.5424,10.5503,10.5424,10.5424,1456200.0
2010-12-22 12:00:00,13.41,13.41,13.39,13.4,2810900.0,10.5503,10.5503,10.5346,10.5424,2810900.0
2010-12-22 12:05:00,13.4,13.42,13.4,13.42,1904100.0,10.5424,10.5582,10.5424,10.5582,1904100.0
2010-12-22 12:10:00,13.41,13.42,13.4,13.42,1290800.0,10.5503,10.5582,10.5424,10.5582,1290800.0
2010-12-22 12:15:00,13.42,13.44,13.4,13.44,2364600.0,10.5582,10.5739,10.5424,10.5739,2364600.0
2010-12-22 12:20:00,13.44,13.45,13.43,13.44,2400000.0,10.5739,10.5818,10.566,10.5739,2400000.0
2010-12-22 12:25:00,13.45,13.45,13.4,13.4,2127200.0,10.5818,10.5818,10.5424,10.5424,2127200.0
2010-12-22 12:30:00,13.4,13.43,13.39,13.42,3878100.0,10.5424,10.566,10.5346,10.5582,3878100.0
2010-12-22 12:35:00,13.42,13.42,13.4,13.4,2413700.0,10.5582,10.5582,10.5424,10.5424,2413700.0
2010-12-22 12:40:00,13.41,13.42,13.39,13.41,2375400.0,10.5503,10.5582,10.5346,10.5503,2375400.0
2010-12-22 12:45:00,13.41,13.42,13.39,13.4,1164200.0,10.5503,10.5582,10.5346,10.5424,1164200.0
2010-12-22 12:50:00,13.41,13.41,13.37,13.39,2049500.0,10.5503,10.5503,10.5188,10.5346,2049500.0
2010-12-22 12:55:00,13.39,13.39,13.36,13.38,1455900.0,10.5346,10.5346,10.511,10.5267,1455900.0
2010-12-22 13:00:00,13.37,13.38,13.37,13.38,1070900.0,10.5188,10.5267,10.5188,10.5267,1070900.0
2010-12-22 13:05:00,13.38,13.38,13.36,13.38,1408700.0,10.5267,10.5267,10.511,10.5267,1408700.0
2010-12-22 13:10:00,13.38,13.4,13.36,13.36,1638600.0,10.5267,10.5424,10.511,10.511,1638600.0
2010-12-22 13:15:00,13.37,13.37,13.34,13.34,2159500.0,10.5188,10.5188,10.4952,10.4952,2159500.0
2010-12-22 13:20:00,13.34,13.35,13.3,13.31,3360200.0,10.4952,10.5031,10.4638,10.4716,3360200.0
2010-12-22 13:25:00,13.31,13.33,13.31,13.32,1669500.0,10.4716,10.4874,10.4716,10.4795,1669500.0
2010-12-22 13:30:00,13.31,13.33,13.3,13.33,1715100.0,10.4716,10.4874,10.4638,10.4874,1715100.0
2010-12-22 13:35:00,13.33,13.33,13.27,13.28,2232600.0,10.4874,10.4874,10.4402,10.448,2232600.0
2010-12-22 13:40:00,13.28,13.28,13.25,13.25,2356000.0,10.448,10.448,10.4244,10.4244,2356000.0
2010-12-22 13:45:00,13.25,13.26,13.21,13.25,3583600.0,10.4244,10.4323,10.393,10.4244,3583600.0
2010-12-22 13:50:00,13.24,13.26,13.21,13.22,2123900.0,10.4166,10.4323,10.393,10.4008,2123900.0
2010-12-22 13:55:00,13.22,13.27,13.21,13.27,2506200.0,10.4008,10.4402,10.393,10.4402,2506200.0
2010-12-22 14:00:00,13.27,13.31,13.26,13.31,2338800.0,10.4402,10.4716,10.4323,10.4716,2338800.0
2010-12-22 14:05:00,13.31,13.32,13.3,13.32,1852100.0,10.4716,10.4795,10.4638,10.4795,1852100.0
2010-12-22 14:10:00,13.32,13.33,13.31,13.32,1507100.0,10.4795,10.4874,10.4716,10.4795,1507100.0
2010-12-22 14:15:00,13.32,13.32,13.31,13.31,1230800.0,10.4795,10.4795,10.4716,10.4716,1230800.0
2010-12-22 14:20:00,13.32,13.35,13.31,13.35,1553700.0,10.4795,10.5031,10.4716,10.5031,1553700.0
2010-12-22 14:25:00,13.35,13.36,13.34,13.35,1323200.0,10.5031,10.511,10.4952,10.5031,1323200.0
2010-12-22 14:30:00,13.35,13.35,13.31,13.34,1563500.0,10.5031,10.5031,10.4716,10.4952,1563500.0
2010-12-22 14:35:00,13.34,13.34,13.31,13.32,918900.0,10.4952,10.4952,10.4716,10.4795,918900.0
2010-12-22 14:40:00,13.33,13.33,13.29,13.29,1206000.0,10.4874,10.4874,10.4559,10.4559,1206000.0
2010-12-22 14:45:00,13.29,13.3,13.28,13.29,1226100.0,10.4559,10.4638,10.448,10.4559,1226100.0
2010-12-22 14:50:00,13.29,13.31,13.28,13.3,1521900.0,10.4559,10.4716,10.448,10.4638,1521900.0
2010-12-22 14:55:00,13.31,13.32,13.3,13.32,1376600.0,10.4716,10.4795,10.4638,10.4795,1376600.0
2010-12-22 15:00:00,13.32,13.35,13.31,13.35,1484300.0,10.4795,10.5031,10.4716,10.5031,1484300.0
2010-12-22 15:05:00,13.35,13.35,13.32,13.32,1396700.0,10.5031,10.5031,10.4795,10.4795,1396700.0
2010-12-22 15:10:00,13.33,13.37,13.32,13.36,1648300.0,10.4874,10.5188,10.4795,10.511,1648300.0
2010-12-22 15:15:00,13.36,13.4,13.35,13.38,3188500.0,10.511,10.5424,10.5031,10.5267,3188500.0
2010-12-22 15:20:00,13.39,13.41,13.38,13.4,3702400.0,10.5346,10.5503,10.5267,10.5424,3702400.0
2010-12-22 15:25:00,13.41,13.41,13.39,13.4,2311800.0,10.5503,10.5503,10.5346,10.5424,2311800.0
2010-12-22 15:30:00,13.39,13.4,13.36,13.36,2148000.0,10.5346,10.5424,10.511,10.511,2148000.0
2010-12-22 15:35:00,13.36,13.38,13.35,13.36,2031900.0,10.511,10.5267,10.5031,10.511,2031900.0
2010-12-22 15:40:00,13.36,13.4,13.35,13.37,2947200.0,10.511,10.5424,10.5031,10.5188,2947200.0
2010-12-22 15:45:00,13.37,13.39,13.36,13.36,2296900.0,10.5188,10.5346,10.511,10.511,2296900.0
2010-12-22 15:50:00,13.36,13.42,13.36,13.41,5755100.0,10.511,10.5582,10.511,10.5503,5755100.0
2010-12-22 15:55:00,13.4,13.41,13.38,13.38,7896400.0,10.5424,10.5503,10.5267,10.5267,7896400.0
2010-12-23 09:30:00,13.26,13.3,13.17,13.18,8201500.0,10.4323,10.4638,10.3615,10.3693,8201500.0
2010-12-23 09:35:00,13.18,13.21,13.14,13.17,8794400.0,10.3693,10.393,10.3379,10.3615,8794400.0
2010-12-23 09:40:00,13.17,13.26,13.16,13.23,6366700.0,10.3615,10.4323,10.3536,10.4087,6366700.0
2010-12-23 09:45:00,13.23,13.24,13.16,13.2,6183900.0,10.4087,10.4166,10.3536,10.3851,6183900.0
2010-12-23 09:50:00,13.19,13.2,13.17,13.18,2748300.0,10.3772,10.3851,10.3615,10.3693,2748300.0
2010-12-23 09:55:00,13.17,13.24,13.17,13.21,4534500.0,10.3615,10.4166,10.3615,10.393,4534500.0
2010-12-23 10:00:00,13.2,13.22,13.19,13.19,3194100.0,10.3851,10.4008,10.3772,10.3772,3194100.0
2010-12-23 10:05:00,13.2,13.21,13.17,13.19,4517100.0,10.3851,10.393,10.3615,10.3772,4517100.0
2010-12-23 10:10:00,13.18,13.19,13.16,13.16,2763900.0,10.3693,10.3772,10.3536,10.3536,2763900.0
2010-12-23 10:15:00,13.16,13.17,13.14,13.15,3092700.0,10.3536,10.3615,10.3379,10.3457,3092700.0
2010-12-23 10:20:00,13.15,13.19,13.14,13.15,3627200.0,10.3457,10.3772,10.3379,10.3457,3627200.0
2010-12-23 10:25:00,13.15,13.17,13.14,13.15,2054900.0,10.3457,10.3615,10.3379,10.3457,2054900.0
2010-12-23 10:30:00,13.14,13.17,13.13,13.13,2353200.0,10.3379,10.3615,10.33,10.33,2353200.0
2010-12-23 10:35:00,13.13,13.14,13.11,13.12,2604400.0,10.33,10.3379,10.3143,10.3221,2604400.0
2010-12-23 10:40:00,13.12,13.13,13.1,13.1,2754700.0,10.3221,10.33,10.3064,10.3064,2754700.0
2010-12-23 10:45:00,13.1,13.11,13.07,13.07,2718300.0,10.3064,10.3143,10.2828,10.2828,2718300.0
2010-12-23 10:50:00,13.07,13.11,13.07,13.09,2923700.0,10.2828,10.3143,10.2828,10.2985,2923700.0
2010-12-23 10:55:00,13.09,13.12,13.08,13.12,1496200.0,10.2985,10.3221,10.2907,10.3221,1496200.0
2010-12-23 11:00:00,13.11,13.15,13.11,13.15,1552700.0,10.3143,10.3457,10.3143,10.3457,1552700.0
2010-12-23 11:05:00,13.15,13.15,13.12,13.14,1687400.0,10.3457,10.3457,10.3221,10.3379,1687400.0
2010-12-23 11:10:00,13.14,13.14,13.12,13.12,768400.0,10.3379,10.3379,10.3221,10.3221,768400.0
2010-12-23 11:15:00,13.12,13.13,13.11,13.11,1019500.0,10.3221,10.33,10.3143,10.3143,1019500.0
2010-12-23 11:20:00,13.11,13.15,13.1,13.12,2602400.0,10.3143,10.3457,10.3064,10.3221,2602400.0
2010-12-23 11:25:00,13.12,13.16,13.1,13.16,3007600.0,10.3221,10.3536,10.3064,10.3536,3007600.0
2010-12-23 11:30:00,13.15,13.17,13.13,13.13,1877100.0,10.3457,10.3615,10.33,10.33,1877100.0
2010-12-23 11:35:00,13.13,13.15,13.12,13.14,1649300.0,10.33,10.3457,10.3221,10.3379,1649300.0
2010-12-23 11:40:00,13.14,13.14,13.11,13.12,1178400.0,10.3379,10.3379,10.3143,10.3221,1178400.0
2010-12-23 11:45:00,13.11,13.13,13.11,13.13,764700.0,10.3143,10.33,10.3143,10.33,764700.0
2010-12-23 11:50:00,13.13,13.13,13.11,13.11,1087500.0,10.33,10.33,10.3143,10.3143,1087500.0
2010-12-23 11:55:00,13.12,13.12,13.1,13.11,1004100.0,10.3221,10.3221,10.3064,10.3143,1004100.0
2010-12-23 12:00:00,13.1,13.13,13.1,13.12,3394500.0,10.3064,10.33,10.3064,10.3221,3394500.0
2010-12-23 12:05:00,13.12,13.14,13.11,13.12,1704100.0,10.3221,10.3379,10.3143,10.3221,1704100.0
2010-12-23 12:10:00,13.11,13.12,13.1,13.1,675700.0,10.3143,10.3221,10.3064,10.3064,675700.0
2010-12-23 12:15:00,13.1,13.12,13.1,13.12,1097900.0,10.3064,10.3221,10.3064,10.3221,1097900.0
2010-12-23 12:20:00,13.11,13.12,13.11,13.11,717300.0,10.3143,10.3221,10.3143,10.3143,717300.0
2010-12-23 12:25:00,13.11,13.14,13.11,13.13,689600.0,10.3143,10.3379,10.3143,10.33,689600.0
2010-12-23 12:30:00,13.14,13.15,13.11,13.12,993500.0,10.3379,10.3457,10.3143,10.3221,993500.0
2010-12-23 12:35:00,13.11,13.12,13.1,13.1,1250200.0,10.3143,10.3221,10.3064,10.3064,1250200.0
2010-12-23 12:40:00,13.1,13.11,13.07,13.08,2880700.0,10.3064,10.3143,10.2828,10.2907,2880700.0
2010-12-23 12:45:00,13.08,13.09,13.07,13.09,1347100.0,10.2907,10.2985,10.2828,10.2985,1347100.0
2010-12-23 12:50:00,13.08,13.09,13.08,13.09,420900.0,10.2907,10.2985,10.2907,10.2985,420900.0
2010-12-23 12:55:00,13.08,13.1,13.08,13.09,955800.0,10.2907,10.3064,10.2907,10.2985,955800.0
2010-12-23 13:00:00,13.08,13.09,13.08,13.09,570000.0,10.2907,10.2985,10.2907,10.2985,570000.0
2010-12-23 13:05:00,13.08,13.09,13.08,13.08,463600.0,10.2907,10.2985,10.2907,10.2907,463600.0
2010-12-23 13:10:00,13.08,13.1,13.08,13.09,1028700.0,10.2907,10.3064,10.2907,10.2985,1028700.0
2010-12-23 13:15:00,13.08,13.09,13.08,13.09,275300.0,10.2907,10.2985,10.2907,10.2985,275300.0
2010-12-23 13:20:00,13.09,13.09,13.05,13.07,2663900.0,10.2985,10.2985,10.2671,10.2828,2663900.0
2010-12-23 13:25:00,13.07,13.07,13.06,13.07,343500.0,10.2828,10.2828,10.2749,10.2828,343500.0
2010-12-23 13:30:00,13.07,13.07,13.05,13.05,1233200.0,10.2828,10.2828,10.2671,10.2671,1233200.0
2010-12-23 13:35:00,13.06,13.06,13.04,13.05,2389600.0,10.2749,10.2749,10.2592,10.2671,2389600.0
2010-12-23 13:40:00,13.05,13.05,13.04,13.04,601600.0,10.2671,10.2671,10.2592,10.2592,601600.0
2010-12-23 13:45:00,13.05,13.05,13.04,13.04,661200.0,10.2671,10.2671,10.2592,10.2592,661200.0
2010-12-23 13:50:00,13.05,13.07,13.04,13.06,1524800.0,10.2671,10.2828,10.2592,10.2749,1524800.0
2010-12-23 13:55:00,13.05,13.06,13.05,13.06,546000.0,10.2671,10.2749,10.2671,10.2749,546000.0
2010-12-23 14:00:00,13.06,13.08,13.05,13.06,2015900.0,10.2749,10.2907,10.2671,10.2749,2015900.0
2010-12-23 14:05:00,13.05,13.06,13.03,13.04,1243400.0,10.2671,10.2749,10.2513,10.2592,1243400.0
2010-12-23 14:10:00,13.04,13.04,13.03,13.03,853200.0,10.2592,10.2592,10.2513,10.2513,853200.0
2010-12-23 14:15:00,13.04,13.04,13.0,13.0,2909000.0,10.2592,10.2592,10.2277,10.2277,2909000.0
2010-12-23 14:20:00,13.0,13.01,12.98,12.98,3919800.0,10.2277,10.2356,10.212,10.212,3919800.0
2010-12-23 14:25:00,12.99,12.99,12.97,12.98,2338200.0,10.2199,10.2199,10.2041,10.212,2338200.0
2010-12-23 14:30:00,12.97,13.0,12.97,12.98,2651800.0,10.2041,10.2277,10.2041,10.212,2651800.0
2010-12-23 14:35:00,12.98,13.0,12.97,12.98,2300200.0,10.212,10.2277,10.2041,10.212,2300200.0
2010-12-23 14:40:00,12.98,12.99,12.97,12.98,1558100.0,10.212,10.2199,10.2041,10.212,1558100.0
2010-12-23 14:45:00,12.98,12.99,12.97,12.97,1710100.0,10.212,10.2199,10.2041,10.2041,1710100.0
2010-12-23 14:50:00,12.98,13.0,12.97,13.0,1660400.0,10.212,10.2277,10.2041,10.2277,1660400.0
2010-12-23 14:55:00,12.99,13.03,12.99,13.01,1870100.0,10.2199,10.2513,10.2199,10.2356,1870100.0
2010-12-23 15:00:00,13.02,13.03,13.0,13.02,1736700.0,10.2435,10.2513,10.2277,10.2435,1736700.0
2010-12-23 15:05:00,13.02,13.02,12.99,12.99,1121900.0,10.2435,10.2435,10.2199,10.2199,1121900.0
2010-12-23 15:10:00,12.99,13.01,12.99,13.0,707100.0,10.2199,10.2356,10.2199,10.2277,707100.0
2010-12-23 15:15:00,13.01,13.01,13.0,13.0,595800.0,10.2356,10.2356,10.2277,10.2277,595800.0
2010-12-23 15:20:00,13.01,13.02,12.99,13.0,1523500.0,10.2356,10.2435,10.2199,10.2277,1523500.0
2010-12-23 15:25:00,13.0,13.02,13.0,13.02,905400.0,10.2277,10.2435,10.2277,10.2435,905400.0
2010-12-23 15:30:00,13.02,13.02,13.0,13.01,1057500.0,10.2435,10.2435,10.2277,10.2356,1057500.0
2010-12-23 15:35:00,13.01,13.03,13.0,13.03,1553900.0,10.2356,10.2513,10.2277,10.2513,1553900.0
2010-12-23 15:40:00,13.03,13.03,13.02,13.03,1359500.0,10.2513,10.2513,10.2435,10.2513,1359500.0
2010-12-23 15:45:00,13.03,13.05,13.02,13.05,2037800.0,10.2513,10.2671,10.2435,10.2671,2037800.0
2010-12-23 15:50:00,13.04,13.06,13.04,13.06,2756800.0,10.2592,10.2749,10.2592,10.2749,2756800.0
2010-12-23 15:55:00,13.06,13.07,13.05,13.05,6702500.0,10.2749,10.2828,10.2671,10.2671,6702500.0
2010-12-27 09:30:00,12.98,13.03,12.96,13.02,4269300.0,10.212,10.2513,10.1963,10.2435,4269300.0
2010-12-27 09:35:00,13.03,13.18,13.02,13.16,6239900.0,10.2513,10.3693,10.2435,10.3536,6239900.0
2010-12-27 09:40:00,13.15,13.23,13.14,13.22,5198400.0,10.3457,10.4087,10.3379,10.4008,5198400.0
2010-12-27 09:45:00,13.21,13.26,13.19,13.21,4854300.0,10.393,10.4323,10.3772,10.393,4854300.0
2010-12-27 09:50:00,13.22,13.32,13.21,13.3,6286600.0,10.4008,10.4795,10.393,10.4638,6286600.0
2010-12-27 09:55:00,13.3,13.3,13.24,13.27,2538700.0,10.4638,10.4638,10.4166,10.4402,2538700.0
2010-12-27 10:00:00,13.26,13.3,13.26,13.28,3413800.0,10.4323,10.4638,10.4323,10.448,3413800.0
2010-12-27 10:05:00,13.28,13.29,13.24,13.24,1436900.0,10.448,10.4559,10.4166,10.4166,1436900.0
2010-12-27 10:10:00,13.24,13.3,13.24,13.29,1797900.0,10.4166,10.4638,10.4166,10.4559,1797900.0
2010-12-27 10:15:00,13.3,13.35,13.29,13.33,3750500.0,10.4638,10.5031,10.4559,10.4874,3750500.0
2010-12-27 10:20:00,13.34,13.34,13.32,13.33,1660400.0,10.4952,10.4952,10.4795,10.4874,1660400.0
2010-12-27 10:25:00,13.32,13.35,13.32,13.33,2254400.0,10.4795,10.5031,10.4795,10.4874,2254400.0
2010-12-27 10:30:00,13.34,13.37,13.33,13.36,2987100.0,10.4952,10.5188,10.4874,10.511,2987100.0
2010-12-27 10:35:00,13.35,13.38,13.35,13.38,2698500.0,10.5031,10.5267,10.5031,10.5267,2698500.0
2010-12-27 10:40:00,13.38,13.4,13.37,13.38,2566100.0,10.5267,10.5424,10.5188,10.5267,2566100.0
2010-12-27 10:45:00,13.38,13.38,13.36,13.37,1208300.0,10.5267,10.5267,10.511,10.5188,1208300.0
2010-12-27 10:50:00,13.37,13.38,13.34,13.35,2224100.0,10.5188,10.5267,10.4952,10.5031,2224100.0
2010-12-27 10:55:00,13.35,13.37,13.35,13.35,1072300.0,10.5031,10.5188,10.5031,10.5031,1072300.0
2010-12-27 11:00:00,13.35,13.36,13.33,13.34,1530200.0,10.5031,10.511,10.4874,10.4952,1530200.0
2010-12-27 11:05:00,13.33,13.34,13.3,13.31,2070600.0,10.4874,10.4952,10.4638,10.4716,2070600.0
2010-12-27 11:10:00,13.31,13.33,13.31,13.33,1316200.0,10.4716,10.4874,10.4716,10.4874,1316200.0
2010-12-27 11:15:00,13.33,13.33,13.31,13.31,786100.0,10.4874,10.4874,10.4716,10.4716,786100.0
2010-12-27 11:20:00,13.31,13.32,13.31,13.32,328500.0,10.4716,10.4795,10.4716,10.4795,328500.0
2010-12-27 11:25:00,13.31,13.34,13.31,13.34,949800.0,10.4716,10.4952,10.4716,10.4952,949800.0
2010-12-27 11:30:00,13.33,13.35,13.32,13.35,962600.0,10.4874,10.5031,10.4795,10.5031,962600.0
2010-12-27 11:35:00,13.35,13.35,13.34,13.35,737800.0,10.5031,10.5031,10.4952,10.5031,737800.0
2010-12-27 11:40:00,13.35,13.35,13.34,13.35,587000.0,10.5031,10.5031,10.4952,10.5031,587000.0
2010-12-27 11:45:00,13.35,13.35,13.31,13.32,643600.0,10.5031,10.5031,10.4716,10.4795,643600.0
2010-12-27 11:50:00,13.31,13.32,13.31,13.31,535100.0,10.4716,10.4795,10.4716,10.4716,535100.0
2010-12-27 11:55:00,13.31,13.32,13.31,13.31,390200.0,10.4716,10.4795,10.4716,10.4716,390200.0
2010-12-27 12:00:00,13.31,13.32,13.31,13.31,278600.0,10.4716,10.4795,10.4716,10.4716,278600.0
2010-12-27 12:05:00,13.31,13.32,13.3,13.31,1168800.0,10.4716,10.4795,10.4638,10.4716,1168800.0
2010-12-27 12:10:00,13.31,13.32,13.3,13.31,744700.0,10.4716,10.4795,10.4638,10.4716,744700.0
2010-12-27 12:15:00,13.3,13.31,13.29,13.29,1008700.0,10.4638,10.4716,10.4559,10.4559,1008700.0
2010-12-27 12:20:00,13.3,13.3,13.29,13.3,316900.0,10.4638,10.4638,10.4559,10.4638,316900.0
2010-12-27 12:25:00,13.3,13.3,13.29,13.29,279400.0,10.4638,10.4638,10.4559,10.4559,279400.0
2010-12-27 12:30:00,13.29,13.31,13.29,13.3,1075900.0,10.4559,10.4716,10.4559,10.4638,1075900.0
2010-12-27 12:35:00,13.31,13.31,13.28,13.29,855900.0,10.4716,10.4716,10.448,10.4559,855900.0
2010-12-27 12:40:00,13.28,13.29,13.27,13.28,974400.0,10.448,10.4559,10.4402,10.448,974400.0
2010-12-27 12:45:00,13.28,13.29,13.28,13.28,421100.0,10.448,10.4559,10.448,10.448,421100.0
2010-12-27 12:50:00,13.28,13.29,13.28,13.28,190500.0,10.448,10.4559,10.448,10.448,190500.0
2010-12-27 12:55:00,13.28,13.3,13.27,13.28,1563200.0,10.448,10.4638,10.4402,10.448,1563200.0
2010-12-27 13:00:00,13.27,13.29,13.27,13.29,1175900.0,10.4402,10.4559,10.4402,10.4559,1175900.0
2010-12-27 13:05:00,13.29,13.3,13.27,13.28,1350200.0,10.4559,10.4638,10.4402,10.448,1350200.0
2010-12-27 13:10:00,13.29,13.31,13.28,13.28,1371300.0,10.4559,10.4716,10.448,10.448,1371300.0
2010-12-27 13:15:00,13.28,13.3,13.28,13.3,598200.0,10.448,10.4638,10.448,10.4638,598200.0
2010-12-27 13:20:00,13.29,13.3,13.27,13.27,790600.0,10.4559,10.4638,10.4402,10.4402,790600.0
2010-12-27 13:25:00,13.27,13.3,13.27,13.28,786600.0,10.4402,10.4638,10.4402,10.448,786600.0
2010-12-27 13:30:00,13.28,13.29,13.27,13.28,331100.0,10.448,10.4559,10.4402,10.448,331100.0
2010-12-27 13:35:00,13.27,13.28,13.25,13.25,1135400.0,10.4402,10.448,10.4244,10.4244,1135400.0
2010-12-27 13:40:00,13.26,13.27,13.25,13.27,498700.0,10.4323,10.4402,10.4244,10.4402,498700.0
2010-12-27 13:45:00,13.27,13.27,13.25,13.25,872000.0,10.4402,10.4402,10.4244,10.4244,872000.0
2010-12-27 13:50:00,13.26,13.26,13.23,13.25,1110300.0,10.4323,10.4323,10.4087,10.4244,1110300.0
2010-12-27 13:55:00,13.25,13.26,13.25,13.26,524400.0,10.4244,10.4323,10.4244,10.4323,524400.0
2010-12-27 14:00:00,13.25,13.26,13.25,13.26,390800.0,10.4244,10.4323,10.4244,10.4323,390800.0
2010-12-27 14:05:00,13.26,13.26,13.23,13.23,749600.0,10.4323,10.4323,10.4087,10.4087,749600.0
2010-12-27 14:10:00,13.23,13.24,13.23,13.23,358500.0,10.4087,10.4166,10.4087,10.4087,358500.0
2010-12-27 14:15:00,13.24,13.24,13.23,13.23,377600.0,10.4166,10.4166,10.4087,10.4087,377600.0
2010-12-27 14:20:00,13.24,13.24,13.23,13.23,330500.0,10.4166,10.4166,10.4087,10.4087,330500.0
2010-12-27 14:25:00,13.23,13.24,13.23,13.23,374800.0,10.4087,10.4166,10.4087,10.4087,374800.0
2010-12-27 14:30:00,13.24,13.27,13.23,13.27,1259800.0,10.4166,10.4402,10.4087,10.4402,1259800.0
2010-12-27 14:35:00,13.27,13.28,13.26,13.27,679800.0,10.4402,10.448,10.4323,10.4402,679800.0
2010-12-27 14:40:00,13.27,13.3,13.27,13.29,764500.0,10.4402,10.4638,10.4402,10.4559,764500.0
2010-12-27 14:45:00,13.3,13.3,13.28,13.28,638600.0,10.4638,10.4638,10.448,10.448,638600.0
2010-12-27 14:50:00,13.28,13.29,13.26,13.26,790900.0,10.448,10.4559,10.4323,10.4323,790900.0
2010-12-27 14:55:00,13.26,13.28,13.26,13.27,1126200.0,10.4323,10.448,10.4323,10.4402,1126200.0
2010-12-27 15:00:00,13.27,13.31,13.27,13.31,1316800.0,10.4402,10.4716,10.4402,10.4716,1316800.0
2010-12-27 15:05:00,13.31,13.31,13.29,13.29,946800.0,10.4716,10.4716,10.4559,10.4559,946800.0
2010-12-27 15:10:00,13.29,13.3,13.29,13.29,580200.0,10.4559,10.4638,10.4559,10.4559,580200.0
2010-12-27 15:15:00,13.29,13.3,13.29,13.29,379000.0,10.4559,10.4638,10.4559,10.4559,379000.0
2010-12-27 15:20:00,13.29,13.3,13.27,13.27,855100.0,10.4559,10.4638,10.4402,10.4402,855100.0
2010-12-27 15:25:00,13.27,13.29,13.27,13.29,845200.0,10.4402,10.4559,10.4402,10.4559,845200.0
2010-12-27 15:30:00,13.29,13.29,13.28,13.28,364900.0,10.4559,10.4559,10.448,10.448,364900.0
2010-12-27 15:35:00,13.28,13.29,13.25,13.27,2010600.0,10.448,10.4559,10.4244,10.4402,2010600.0
2010-12-27 15:40:00,13.26,13.28,13.26,13.28,832200.0,10.4323,10.448,10.4323,10.448,832200.0
2010-12-27 15:45:00,13.27,13.28,13.26,13.26,1552300.0,10.4402,10.448,10.4323,10.4323,1552300.0
2010-12-27 15:50:00,13.26,13.27,13.26,13.27,1040000.0,10.4323,10.4402,10.4323,10.4402,1040000.0
2010-12-27 15:55:00,13.27,13.27,13.25,13.26,5124800.0,10.4402,10.4402,10.4244,10.4323,5124800.0
2010-12-28 09:30:00,13.38,13.46,13.37,13.43,8810200.0,10.5267,10.5896,10.5188,10.566,8810200.0
2010-12-28 09:35:00,13.43,13.47,13.42,13.43,4881000.0,10.566,10.5975,10.5582,10.566,4881000.0
2010-12-28 09:40:00,13.43,13.46,13.41,13.43,4570900.0,10.566,10.5896,10.5503,10.566,4570900.0
2010-12-28 09:45:00,13.42,13.45,13.42,13.44,1963300.0,10.5582,10.5818,10.5582,10.5739,1963300.0
2010-12-28 09:50:00,13.45,13.48,13.44,13.48,3974900.0,10.5818,10.6054,10.5739,10.6054,3974900.0
2010-12-28 09:55:00,13.48,13.48,13.46,13.46,2372600.0,10.6054,10.6054,10.5896,10.5896,2372600.0
2010-12-28 10:00:00,13.46,13.48,13.43,13.48,4387700.0,10.5896,10.6054,10.566,10.6054,4387700.0
2010-12-28 10:05:00,13.47,13.48,13.43,13.43,3230800.0,10.5975,10.6054,10.566,10.566,3230800.0
2010-12-28 10:10:00,13.44,13.44,13.39,13.41,3084700.0,10.5739,10.5739,10.5346,10.5503,3084700.0
2010-12-28 10:15:00,13.41,13.42,13.39,13.4,2267300.0,10.5503,10.5582,10.5346,10.5424,2267300.0
2010-12-28 10:20:00,13.4,13.43,13.4,13.43,1359300.0,10.5424,10.566,10.5424,10.566,1359300.0
2010-12-28 10:25:00,13.43,13.46,13.42,13.46,2068400.0,10.566,10.5896,10.5582,10.5896,2068400.0
2010-12-28 10:30:00,13.45,13.46,13.44,13.44,1250400.0,10.5818,10.5896,10.5739,10.5739,1250400.0
2010-12-28 10:35:00,13.44,13.46,13.43,13.45,2646200.0,10.5739,10.5896,10.566,10.5818,2646200.0
2010-12-28 10:40:00,13.45,13.47,13.44,13.47,2718100.0,10.5818,10.5975,10.5739,10.5975,2718100.0
2010-12-28 10:45:00,13.47,13.49,13.46,13.47,3023000.0,10.5975,10.6132,10.5896,10.5975,3023000.0
2010-12-28 10:50:00,13.48,13.48,13.46,13.47,1085900.0,10.6054,10.6054,10.5896,10.5975,1085900.0
2010-12-28 10:55:00,13.47,13.49,13.46,13.46,1324000.0,10.5975,10.6132,10.5896,10.5896,1324000.0
2010-12-28 11:00:00,13.46,13.47,13.45,13.45,814800.0,10.5896,10.5975,10.5818,10.5818,814800.0
2010-12-28 11:05:00,13.45,13.47,13.44,13.47,1756400.0,10.5818,10.5975,10.5739,10.5975,1756400.0
2010-12-28 11:10:00,13.47,13.47,13.45,13.45,931900.0,10.5975,10.5975,10.5818,10.5818,931900.0
2010-12-28 11:15:00,13.45,13.46,13.44,13.44,587700.0,10.5818,10.5896,10.5739,10.5739,587700.0
2010-12-28 11:20:00,13.45,13.45,13.41,13.41,1260300.0,10.5818,10.5818,10.5503,10.5503,1260300.0
2010-12-28 11:25:00,13.42,13.44,13.41,13.41,1944200.0,10.5582,10.5739,10.5503,10.5503,1944200.0
2010-12-28 11:30:00,13.41,13.42,13.4,13.42,1270500.0,10.5503,10.5582,10.5424,10.5582,1270500.0
2010-12-28 11:35:00,13.41,13.44,13.41,13.43,1176800.0,10.5503,10.5739,10.5503,10.566,1176800.0
2010-12-28 11:40:00,13.43,13.43,13.42,13.42,363900.0,10.566,10.566,10.5582,10.5582,363900.0
2010-12-28 11:45:00,13.42,13.43,13.42,13.42,299500.0,10.5582,10.566,10.5582,10.5582,299500.0
2010-12-28 11:50:00,13.42,13.43,13.39,13.39,1348700.0,10.5582,10.566,10.5346,10.5346,1348700.0
2010-12-28 11:55:00,13.39,13.4,13.36,13.37,1960300.0,10.5346,10.5424,10.511,10.5188,1960300.0
2010-12-28 12:00:00,13.38,13.38,13.36,13.38,827500.0,10.5267,10.5267,10.511,10.5267,827500.0
2010-12-28 12:05:00,13.38,13.4,13.37,13.39,837200.0,10.5267,10.5424,10.5188,10.5346,837200.0
2010-12-28 12:10:00,13.39,13.41,13.39,13.4,848600.0,10.5346,10.5503,10.5346,10.5424,848600.0
2010-12-28 12:15:00,13.4,13.41,13.39,13.39,550400.0,10.5424,10.5503,10.5346,10.5346,550400.0
2010-12-28 12:20:00,13.4,13.4,13.37,13.38,671000.0,10.5424,10.5424,10.5188,10.5267,671000.0
2010-12-28 12:25:00,13.37,13.38,13.37,13.38,441100.0,10.5188,10.5267,10.5188,10.5267,441100.0
2010-12-28 12:30:00,13.38,13.39,13.37,13.38,624900.0,10.5267,10.5346,10.5188,10.5267,624900.0
2010-12-28 12:35:00,13.38,13.4,13.38,13.39,573200.0,10.5267,10.5424,10.5267,10.5346,573200.0
2010-12-28 12:40:00,13.38,13.39,13.37,13.38,432200.0,10.5267,10.5346,10.5188,10.5267,432200.0
2010-12-28 12:45:00,13.37,13.39,13.37,13.38,772300.0,10.5188,10.5346,10.5188,10.5267,772300.0
2010-12-28 12:50:00,13.38,13.39,13.38,13.39,222600.0,10.5267,10.5346,10.5267,10.5346,222600.0
2010-12-28 12:55:00,13.38,13.39,13.38,13.38,308200.0,10.5267,10.5346,10.5267,10.5267,308200.0
2010-12-28 13:00:00,13.39,13.39,13.38,13.38,279000.0,10.5346,10.5346,10.5267,10.5267,279000.0
2010-12-28 13:05:00,13.38,13.4,13.38,13.4,600300.0,10.5267,10.5424,10.5267,10.5424,600300.0
2010-12-28 13:10:00,13.4,13.4,13.39,13.39,368400.0,10.5424,10.5424,10.5346,10.5346,368400.0
2010-12-28 13:15:00,13.39,13.4,13.39,13.4,182900.0,10.5346,10.5424,10.5346,10.5424,182900.0
2010-12-28 13:20:00,13.4,13.4,13.39,13.4,415200.0,10.5424,10.5424,10.5346,10.5424,415200.0
2010-12-28 13:25:00,13.4,13.4,13.39,13.4,358100.0,10.5424,10.5424,10.5346,10.5424,358100.0
2010-12-28 13:30:00,13.4,13.4,13.39,13.4,202900.0,10.5424,10.5424,10.5346,10.5424,202900.0
2010-12-28 13:35:00,13.39,13.42,13.39,13.42,964900.0,10.5346,10.5582,10.5346,10.5582,964900.0
2010-12-28 13:40:00,13.41,13.42,13.4,13.4,598500.0,10.5503,10.5582,10.5424,10.5424,598500.0
2010-12-28 13:45:00,13.4,13.43,13.4,13.42,1241100.0,10.5424,10.566,10.5424,10.5582,1241100.0
2010-12-28 13:50:00,13.42,13.42,13.41,13.41,250200.0,10.5582,10.5582,10.5503,10.5503,250200.0
2010-12-28 13:55:00,13.41,13.42,13.4,13.4,568500.0,10.5503,10.5582,10.5424,10.5424,568500.0
2010-12-28 14:00:00,13.41,13.41,13.39,13.4,717600.0,10.5503,10.5503,10.5346,10.5424,717600.0
2010-12-28 14:05:00,13.39,13.4,13.38,13.38,576300.0,10.5346,10.5424,10.5267,10.5267,576300.0
2010-12-28 14:10:00,13.38,13.4,13.37,13.4,883200.0,10.5267,10.5424,10.5188,10.5424,883200.0
2010-12-28 14:15:00,13.4,13.4,13.37,13.38,856900.0,10.5424,10.5424,10.5188,10.5267,856900.0
2010-12-28 14:20:00,13.39,13.39,13.38,13.39,739700.0,10.5346,10.5346,10.5267,10.5346,739700.0
2010-12-28 14:25:00,13.38,13.39,13.38,13.38,351300.0,10.5267,10.5346,10.5267,10.5267,351300.0
2010-12-28 14:30:00,13.38,13.39,13.37,13.37,2087300.0,10.5267,10.5346,10.5188,10.5188,2087300.0
2010-12-28 14:35:00,13.38,13.39,13.37,13.38,985500.0,10.5267,10.5346,10.5188,10.5267,985500.0
2010-12-28 14:40:00,13.38,13.38,13.37,13.37,216600.0,10.5267,10.5267,10.5188,10.5188,216600.0
2010-12-28 14:45:00,13.38,13.4,13.37,13.4,1497900.0,10.5267,10.5424,10.5188,10.5424,1497900.0
2010-12-28 14:50:00,13.39,13.41,13.39,13.4,1195300.0,10.5346,10.5503,10.5346,10.5424,1195300.0
2010-12-28 14:55:00,13.4,13.41,13.38,13.38,1076600.0,10.5424,10.5503,10.5267,10.5267,1076600.0
2010-12-28 15:00:00,13.39,13.39,13.38,13.39,615700.0,10.5346,10.5346,10.5267,10.5346,615700.0
2010-12-28 15:05:00,13.39,13.39,13.38,13.38,422700.0,10.5346,10.5346,10.5267,10.5267,422700.0
2010-12-28 15:10:00,13.39,13.39,13.38,13.39,266700.0,10.5346,10.5346,10.5267,10.5346,266700.0
2010-12-28 15:15:00,13.38,13.39,13.38,13.38,318600.0,10.5267,10.5346,10.5267,10.5267,318600.0
2010-12-28 15:20:00,13.38,13.39,13.37,13.37,1250600.0,10.5267,10.5346,10.5188,10.5188,1250600.0
2010-12-28 15:25:00,13.38,13.38,13.37,13.37,487500.0,10.5267,10.5267,10.5188,10.5188,487500.0
2010-12-28 15:30:00,13.37,13.38,13.37,13.38,475800.0,10.5188,10.5267,10.5188,10.5267,475800.0
2010-12-28 15:35:00,13.38,13.39,13.37,13.38,2496100.0,10.5267,10.5346,10.5188,10.5267,2496100.0
2010-12-28 15:40:00,13.37,13.38,13.36,13.38,1619000.0,10.5188,10.5267,10.511,10.5267,1619000.0
2010-12-28 15:45:00,13.38,13.39,13.37,13.38,1513300.0,10.5267,10.5346,10.5188,10.5267,1513300.0
2010-12-28 15:50:00,13.38,13.39,13.37,13.37,1529500.0,10.5267,10.5346,10.5188,10.5188,1529500.0
2010-12-28 15:55:00,13.38,13.38,13.34,13.35,4589400.0,10.5267,10.5267,10.4952,10.5031,4589400.0
2010-12-29 09:30:00,13.39,13.42,13.37,13.41,3940200.0,10.5346,10.5582,10.5188,10.5503,3940200.0
2010-12-29 09:35:00,13.41,13.42,13.32,13.35,4414100.0,10.5503,10.5582,10.4795,10.5031,4414100.0
2010-12-29 09:40:00,13.35,13.38,13.34,13.38,2176500.0,10.5031,10.5267,10.4952,10.5267,2176500.0
2010-12-29 09:45:00,13.38,13.39,13.36,13.39,1139100.0,10.5267,10.5346,10.511,10.5346,1139100.0
2010-12-29 09:50:00,13.39,13.4,13.37,13.4,2090000.0,10.5346,10.5424,10.5188,10.5424,2090000.0
2010-12-29 09:55:00,13.4,13.4,13.38,13.4,1194100.0,10.5424,10.5424,10.5267,10.5424,1194100.0
2010-12-29 10:00:00,13.4,13.4,13.38,13.39,1175200.0,10.5424,10.5424,10.5267,10.5346,1175200.0
2010-12-29 10:05:00,13.39,13.4,13.38,13.39,1491800.0,10.5346,10.5424,10.5267,10.5346,1491800.0
2010-12-29 10:10:00,13.39,13.4,13.39,13.39,665400.0,10.5346,10.5424,10.5346,10.5346,665400.0
2010-12-29 10:15:00,13.4,13.4,13.38,13.39,1181500.0,10.5424,10.5424,10.5267,10.5346,1181500.0
2010-12-29 10:20:00,13.39,13.39,13.37,13.38,1167600.0,10.5346,10.5346,10.5188,10.5267,1167600.0
2010-12-29 10:25:00,13.38,13.38,13.35,13.36,3358100.0,10.5267,10.5267,10.5031,10.511,3358100.0
2010-12-29 10:30:00,13.37,13.38,13.36,13.37,1184700.0,10.5188,10.5267,10.511,10.5188,1184700.0
2010-12-29 10:35:00,13.36,13.37,13.36,13.36,589000.0,10.511,10.5188,10.511,10.511,589000.0
2010-12-29 10:40:00,13.37,13.38,13.36,13.37,1563400.0,10.5188,10.5267,10.511,10.5188,1563400.0
2010-12-29 10:45:00,13.38,13.38,13.37,13.38,491100.0,10.5267,10.5267,10.5188,10.5267,491100.0
2010-12-29 10:50:00,13.38,13.38,13.36,13.37,933700.0,10.5267,10.5267,10.511,10.5188,933700.0
2010-12-29 10:55:00,13.37,13.37,13.36,13.37,497000.0,10.5188,10.5188,10.511,10.5188,497000.0
2010-12-29 11:00:00,13.36,13.37,13.36,13.36,645800.0,10.511,10.5188,10.511,10.511,645800.0
2010-12-29 11:05:00,13.36,13.37,13.35,13.36,1128800.0,10.511,10.5188,10.5031,10.511,1128800.0
2010-12-29 11:10:00,13.37,13.38,13.35,13.36,1329200.0,10.5188,10.5267,10.5031,10.511,1329200.0
2010-12-29 11:15:00,13.36,13.37,13.34,13.35,1176300.0,10.511,10.5188,10.4952,10.5031,1176300.0
2010-12-29 11:20:00,13.35,13.35,13.34,13.35,792100.0,10.5031,10.5031,10.4952,10.5031,792100.0
2010-12-29 11:25:00,13.35,13.35,13.34,13.34,366400.0,10.5031,10.5031,10.4952,10.4952,366400.0
2010-12-29 11:30:00,13.34,13.35,13.32,13.33,1183300.0,10.4952,10.5031,10.4795,10.4874,1183300.0
2010-12-29 11:35:00,13.33,13.33,13.31,13.31,916300.0,10.4874,10.4874,10.4716,10.4716,916300.0
2010-12-29 11:40:00,13.31,13.33,13.31,13.32,1334000.0,10.4716,10.4874,10.4716,10.4795,1334000.0
2010-12-29 11:45:00,13.31,13.34,13.31,13.34,1404100.0,10.4716,10.4952,10.4716,10.4952,1404100.0
2010-12-29 11:50:00,13.34,13.35,13.33,13.35,669600.0,10.4952,10.5031,10.4874,10.5031,669600.0
2010-12-29 11:55:00,13.34,13.35,13.33,13.34,422700.0,10.4952,10.5031,10.4874,10.4952,422700.0
2010-12-29 12:00:00,13.34,13.34,13.33,13.34,177200.0,10.4952,10.4952,10.4874,10.4952,177200.0
2010-12-29 12:05:00,13.33,13.34,13.33,13.33,189400.0,10.4874,10.4952,10.4874,10.4874,189400.0
2010-12-29 12:10:00,13.33,13.34,13.33,13.34,145700.0,10.4874,10.4952,10.4874,10.4952,145700.0
2010-12-29 12:15:00,13.34,13.34,13.33,13.33,204100.0,10.4952,10.4952,10.4874,10.4874,204100.0
2010-12-29 12:20:00,13.34,13.34,13.33,13.34,260600.0,10.4952,10.4952,10.4874,10.4952,260600.0
2010-12-29 12:25:00,13.33,13.34,13.32,13.32,538400.0,10.4874,10.4952,10.4795,10.4795,538400.0
2010-12-29 12:30:00,13.33,13.34,13.32,13.34,566100.0,10.4874,10.4952,10.4795,10.4952,566100.0
2010-12-29 12:35:00,13.34,13.34,13.33,13.34,163000.0,10.4952,10.4952,10.4874,10.4952,163000.0
2010-12-29 12:40:00,13.34,13.34,13.33,13.34,249000.0,10.4952,10.4952,10.4874,10.4952,249000.0
2010-12-29 12:45:00,13.34,13.34,13.33,13.34,277900.0,10.4952,10.4952,10.4874,10.4952,277900.0
2010-12-29 12:50:00,13.33,13.34,13.32,13.34,1576100.0,10.4874,10.4952,10.4795,10.4952,1576100.0
2010-12-29 12:55:00,13.34,13.34,13.31,13.32,1807600.0,10.4952,10.4952,10.4716,10.4795,1807600.0
2010-12-29 13:00:00,13.32,13.34,13.32,13.33,536100.0,10.4795,10.4952,10.4795,10.4874,536100.0
2010-12-29 13:05:00,13.33,13.37,13.33,13.35,1752200.0,10.4874,10.5188,10.4874,10.5031,1752200.0
2010-12-29 13:10:00,13.35,13.36,13.35,13.35,211200.0,10.5031,10.511,10.5031,10.5031,211200.0
2010-12-29 13:15:00,13.35,13.36,13.35,13.35,186400.0,10.5031,10.511,10.5031,10.5031,186400.0
2010-12-29 13:20:00,13.36,13.36,13.35,13.35,233100.0,10.511,10.511,10.5031,10.5031,233100.0
2010-12-29 13:25:00,13.36,13.36,13.35,13.35,188300.0,10.511,10.511,10.5031,10.5031,188300.0
2010-12-29 13:30:00,13.36,13.36,13.35,13.36,259900.0,10.511,10.511,10.5031,10.511,259900.0
2010-12-29 13:35:00,13.35,13.36,13.34,13.36,1380600.0,10.5031,10.511,10.4952,10.511,1380600.0
2010-12-29 13:40:00,13.36,13.36,13.35,13.35,375100.0,10.511,10.511,10.5031,10.5031,375100.0
2010-12-29 13:45:00,13.36,13.36,13.35,13.35,309200.0,10.511,10.511,10.5031,10.5031,309200.0
2010-12-29 13:50:00,13.35,13.36,13.35,13.35,163300.0,10.5031,10.511,10.5031,10.5031,163300.0
2010-12-29 13:55:00,13.35,13.36,13.35,13.35,333200.0,10.5031,10.511,10.5031,10.5031,333200.0
2010-12-29 14:00:00,13.36,13.36,13.35,13.35,445000.0,10.511,10.511,10.5031,10.5031,445000.0
2010-12-29 14:05:00,13.35,13.36,13.35,13.35,196900.0,10.5031,10.511,10.5031,10.5031,196900.0
2010-12-29 14:10:00,13.35,13.36,13.35,13.35,192300.0,10.5031,10.511,10.5031,10.5031,192300.0
2010-12-29 14:15:00,13.36,13.36,13.34,13.34,535500.0,10.511,10.511,10.4952,10.4952,535500.0
2010-12-29 14:20:00,13.34,13.35,13.32,13.32,933000.0,10.4952,10.5031,10.4795,10.4795,933000.0
2010-12-29 14:25:00,13.33,13.33,13.32,13.33,300600.0,10.4874,10.4874,10.4795,10.4874,300600.0
2010-12-29 14:30:00,13.33,13.33,13.32,13.33,379400.0,10.4874,10.4874,10.4795,10.4874,379400.0
2010-12-29 14:35:00,13.33,13.33,13.31,13.31,1173900.0,10.4874,10.4874,10.4716,10.4716,1173900.0
2010-12-29 14:40:00,13.31,13.32,13.31,13.32,556600.0,10.4716,10.4795,10.4716,10.4795,556600.0
2010-12-29 14:45:00,13.32,13.32,13.31,13.31,266500.0,10.4795,10.4795,10.4716,10.4716,266500.0
2010-12-29 14:50:00,13.31,13.32,13.31,13.31,483300.0,10.4716,10.4795,10.4716,10.4716,483300.0
2010-12-29 14:55:00,13.31,13.32,13.31,13.31,353600.0,10.4716,10.4795,10.4716,10.4716,353600.0
2010-12-29 15:00:00,13.31,13.32,13.31,13.31,313500.0,10.4716,10.4795,10.4716,10.4716,313500.0
2010-12-29 15:05:00,13.32,13.34,13.31,13.33,1011200.0,10.4795,10.4952,10.4716,10.4874,1011200.0
2010-12-29 15:10:00,13.33,13.34,13.33,13.34,781100.0,10.4874,10.4952,10.4874,10.4952,781100.0
2010-12-29 15:15:00,13.34,13.34,13.33,13.34,246000.0,10.4952,10.4952,10.4874,10.4952,246000.0
2010-12-29 15:20:00,13.33,13.34,13.33,13.33,233200.0,10.4874,10.4952,10.4874,10.4874,233200.0
2010-12-29 15:25:00,13.33,13.34,13.32,13.32,654500.0,10.4874,10.4952,10.4795,10.4795,654500.0
2010-12-29 15:30:00,13.32,13.33,13.31,13.31,636100.0,10.4795,10.4874,10.4716,10.4716,636100.0
2010-12-29 15:35:00,13.31,13.32,13.31,13.32,472000.0,10.4716,10.4795,10.4716,10.4795,472000.0
2010-12-29 15:40:00,13.32,13.33,13.31,13.32,711200.0,10.4795,10.4874,10.4716,10.4795,711200.0
2010-12-29 15:45:00,13.33,13.33,13.32,13.33,475500.0,10.4874,10.4874,10.4795,10.4874,475500.0
2010-12-29 15:50:00,13.33,13.35,13.32,13.34,2858600.0,10.4874,10.5031,10.4795,10.4952,2858600.0
2010-12-29 15:55:00,13.34,13.34,13.32,13.32,2000200.0,10.4952,10.4952,10.4795,10.4795,2000200.0
2010-12-30 09:30:00,13.32,13.39,13.3,13.39,3445600.0,10.4795,10.5346,10.4638,10.5346,3445600.0
2010-12-30 09:35:00,13.39,13.4,13.37,13.4,2762500.0,10.5346,10.5424,10.5188,10.5424,2762500.0
2010-12-30 09:40:00,13.39,13.4,13.36,13.39,1832200.0,10.5346,10.5424,10.511,10.5346,1832200.0
2010-12-30 09:45:00,13.39,13.39,13.37,13.39,1369200.0,10.5346,10.5346,10.5188,10.5346,1369200.0
2010-12-30 09:50:00,13.39,13.39,13.37,13.37,1325400.0,10.5346,10.5346,10.5188,10.5188,1325400.0
2010-12-30 09:55:00,13.38,13.38,13.34,13.36,2268300.0,10.5267,10.5267,10.4952,10.511,2268300.0
2010-12-30 10:00:00,13.36,13.37,13.35,13.37,1607600.0,10.511,10.5188,10.5031,10.5188,1607600.0
2010-12-30 10:05:00,13.37,13.39,13.35,13.36,2951400.0,10.5188,10.5346,10.5031,10.511,2951400.0
2010-12-30 10:10:00,13.36,13.37,13.34,13.36,3520100.0,10.511,10.5188,10.4952,10.511,3520100.0
2010-12-30 10:15:00,13.36,13.37,13.34,13.37,1196200.0,10.511,10.5188,10.4952,10.5188,1196200.0
2010-12-30 10:20:00,13.37,13.37,13.35,13.36,1144600.0,10.5188,10.5188,10.5031,10.511,1144600.0
2010-12-30 10:25:00,13.37,13.38,13.36,13.38,946500.0,10.5188,10.5267,10.511,10.5267,946500.0
2010-12-30 10:30:00,13.38,13.38,13.37,13.38,461200.0,10.5267,10.5267,10.5188,10.5267,461200.0
2010-12-30 10:35:00,13.37,13.38,13.37,13.38,344700.0,10.5188,10.5267,10.5188,10.5267,344700.0
2010-12-30 10:40:00,13.38,13.38,13.37,13.38,1057300.0,10.5267,10.5267,10.5188,10.5267,1057300.0
2010-12-30 10:45:00,13.38,13.38,13.36,13.37,899800.0,10.5267,10.5267,10.511,10.5188,899800.0
2010-12-30 10:50:00,13.37,13.37,13.35,13.36,1653600.0,10.5188,10.5188,10.5031,10.511,1653600.0
2010-12-30 10:55:00,13.37,13.37,13.36,13.37,224700.0,10.5188,10.5188,10.511,10.5188,224700.0
2010-12-30 11:00:00,13.37,13.37,13.34,13.35,835900.0,10.5188,10.5188,10.4952,10.5031,835900.0
2010-12-30 11:05:00,13.35,13.36,13.34,13.36,772600.0,10.5031,10.511,10.4952,10.511,772600.0
2010-12-30 11:10:00,13.36,13.36,13.35,13.35,259400.0,10.511,10.511,10.5031,10.5031,259400.0
2010-12-30 11:15:00,13.35,13.36,13.33,13.33,1090000.0,10.5031,10.511,10.4874,10.4874,1090000.0
2010-12-30 11:20:00,13.34,13.34,13.32,13.32,671900.0,10.4952,10.4952,10.4795,10.4795,671900.0
2010-12-30 11:25:00,13.32,13.33,13.32,13.33,289500.0,10.4795,10.4874,10.4795,10.4874,289500.0
2010-12-30 11:30:00,13.32,13.33,13.32,13.32,436100.0,10.4795,10.4874,10.4795,10.4795,436100.0
2010-12-30 11:35:00,13.33,13.33,13.32,13.33,297700.0,10.4874,10.4874,10.4795,10.4874,297700.0
2010-12-30 11:40:00,13.33,13.33,13.32,13.33,263900.0,10.4874,10.4874,10.4795,10.4874,263900.0
2010-12-30 11:45:00,13.32,13.33,13.31,13.31,874400.0,10.4795,10.4874,10.4716,10.4716,874400.0
2010-12-30 11:50:00,13.31,13.32,13.3,13.31,1272000.0,10.4716,10.4795,10.4638,10.4716,1272000.0
2010-12-30 11:55:00,13.31,13.31,13.27,13.28,2021700.0,10.4716,10.4716,10.4402,10.448,2021700.0
2010-12-30 12:00:00,13.27,13.3,13.27,13.3,1241400.0,10.4402,10.4638,10.4402,10.4638,1241400.0
2010-12-30 12:05:00,13.29,13.3,13.28,13.29,635900.0,10.4559,10.4638,10.448,10.4559,635900.0
2010-12-30 12:10:00,13.28,13.29,13.28,13.29,218900.0,10.448,10.4559,10.448,10.4559,218900.0
2010-12-30 12:15:00,13.29,13.3,13.28,13.3,732900.0,10.4559,10.4638,10.448,10.4638,732900.0
2010-12-30 12:20:00,13.29,13.31,13.29,13.31,524200.0,10.4559,10.4716,10.4559,10.4716,524200.0
2010-12-30 12:25:00,13.31,13.31,13.3,13.3,230200.0,10.4716,10.4716,10.4638,10.4638,230200.0
2010-12-30 12:30:00,13.31,13.31,13.3,13.3,326000.0,10.4716,10.4716,10.4638,10.4638,326000.0
2010-12-30 12:35:00,13.3,13.31,13.28,13.28,702700.0,10.4638,10.4716,10.448,10.448,702700.0
2010-12-30 12:40:00,13.28,13.29,13.28,13.29,244100.0,10.448,10.4559,10.448,10.4559,244100.0
2010-12-30 12:45:00,13.28,13.29,13.28,13.28,235500.0,10.448,10.4559,10.448,10.448,235500.0
2010-12-30 12:50:00,13.29,13.29,13.28,13.29,324900.0,10.4559,10.4559,10.448,10.4559,324900.0
2010-12-30 12:55:00,13.28,13.3,13.28,13.29,510500.0,10.448,10.4638,10.448,10.4559,510500.0
2010-12-30 13:00:00,13.3,13.32,13.29,13.29,1441700.0,10.4638,10.4795,10.4559,10.4559,1441700.0
2010-12-30 13:05:00,13.3,13.3,13.29,13.3,154500.0,10.4638,10.4638,10.4559,10.4638,154500.0
2010-12-30 13:10:00,13.3,13.3,13.28,13.28,395200.0,10.4638,10.4638,10.448,10.448,395200.0
2010-12-30 13:15:00,13.28,13.3,13.28,13.28,850200.0,10.448,10.4638,10.448,10.448,850200.0
2010-12-30 13:20:00,13.28,13.29,13.28,13.28,129900.0,10.448,10.4559,10.448,10.448,129900.0
2010-12-30 13:25:00,13.28,13.29,13.28,13.28,265500.0,10.448,10.4559,10.448,10.448,265500.0
2010-12-30 13:30:00,13.28,13.29,13.27,13.28,651600.0,10.448,10.4559,10.4402,10.448,651600.0
2010-12-30 13:35:00,13.27,13.28,13.26,13.27,728500.0,10.4402,10.448,10.4323,10.4402,728500.0
2010-12-30 13:40:00,13.27,13.28,13.27,13.28,650400.0,10.4402,10.448,10.4402,10.448,650400.0
2010-12-30 13:45:00,13.27,13.28,13.27,13.27,133300.0,10.4402,10.448,10.4402,10.4402,133300.0
2010-12-30 13:50:00,13.28,13.28,13.27,13.27,211300.0,10.448,10.448,10.4402,10.4402,211300.0
2010-12-30 13:55:00,13.27,13.28,13.27,13.27,271500.0,10.4402,10.448,10.4402,10.4402,271500.0
2010-12-30 14:00:00,13.28,13.28,13.27,13.28,174400.0,10.448,10.448,10.4402,10.448,174400.0
2010-12-30 14:05:00,13.27,13.28,13.27,13.27,472000.0,10.4402,10.448,10.4402,10.4402,472000.0
2010-12-30 14:10:00,13.27,13.28,13.26,13.27,1969000.0,10.4402,10.448,10.4323,10.4402,1969000.0
2010-12-30 14:15:00,13.28,13.29,13.26,13.28,2033800.0,10.448,10.4559,10.4323,10.448,2033800.0
2010-12-30 14:20:00,13.28,13.29,13.27,13.28,713400.0,10.448,10.4559,10.4402,10.448,713400.0
2010-12-30 14:25:00,13.28,13.29,13.27,13.29,276500.0,10.448,10.4559,10.4402,10.4559,276500.0
2010-12-30 14:30:00,13.29,13.3,13.28,13.29,768100.0,10.4559,10.4638,10.448,10.4559,768100.0
2010-12-30 14:35:00,13.29,13.29,13.28,13.29,205300.0,10.4559,10.4559,10.448,10.4559,205300.0
2010-12-30 14:40:00,13.29,13.29,13.28,13.29,293500.0,10.4559,10.4559,10.448,10.4559,293500.0
2010-12-30 14:45:00,13.29,13.31,13.28,13.29,1202400.0,10.4559,10.4716,10.448,10.4559,1202400.0
2010-12-30 14:50:00,13.3,13.3,13.29,13.3,154700.0,10.4638,10.4638,10.4559,10.4638,154700.0
2010-12-30 14:55:00,13.3,13.3,13.29,13.29,272000.0,10.4638,10.4638,10.4559,10.4559,272000.0
2010-12-30 15:00:00,13.3,13.31,13.29,13.31,669800.0,10.4638,10.4716,10.4559,10.4716,669800.0
2010-12-30 15:05:00,13.3,13.31,13.3,13.3,297200.0,10.4638,10.4716,10.4638,10.4638,297200.0
2010-12-30 15:10:00,13.31,13.31,13.3,13.31,215100.0,10.4716,10.4716,10.4638,10.4716,215100.0
2010-12-30 15:15:00,13.31,13.31,13.3,13.3,296100.0,10.4716,10.4716,10.4638,10.4638,296100.0
2010-12-30 15:20:00,13.3,13.31,13.3,13.3,462100.0,10.4638,10.4716,10.4638,10.4638,462100.0
2010-12-30 15:25:00,13.31,13.33,13.3,13.32,1262100.0,10.4716,10.4874,10.4638,10.4795,1262100.0
2010-12-30 15:30:00,13.33,13.33,13.31,13.31,1407300.0,10.4874,10.4874,10.4716,10.4716,1407300.0
2010-12-30 15:35:00,13.31,13.32,13.29,13.3,1523900.0,10.4716,10.4795,10.4559,10.4638,1523900.0
2010-12-30 15:40:00,13.29,13.3,13.27,13.28,1141900.0,10.4559,10.4638,10.4402,10.448,1141900.0
2010-12-30 15:45:00,13.27,13.3,13.27,13.3,1627600.0,10.4402,10.4638,10.4402,10.4638,1627600.0
2010-12-30 15:50:00,13.29,13.3,13.27,13.27,3323200.0,10.4559,10.4638,10.4402,10.4402,3323200.0
2010-12-30 15:55:00,13.27,13.3,13.27,13.29,2957100.0,10.4402,10.4638,10.4402,10.4559,2957100.0
2010-12-31 09:30:00,13.23,13.27,13.22,13.25,2175200.0,10.4087,10.4402,10.4008,10.4244,2175200.0
2010-12-31 09:35:00,13.26,13.27,13.24,13.26,1232800.0,10.4323,10.4402,10.4166,10.4323,1232800.0
2010-12-31 09:40:00,13.25,13.31,13.24,13.29,1877500.0,10.4244,10.4716,10.4166,10.4559,1877500.0
2010-12-31 09:45:00,13.28,13.3,13.25,13.3,1482300.0,10.448,10.4638,10.4244,10.4638,1482300.0
2010-12-31 09:50:00,13.3,13.3,13.28,13.28,702100.0,10.4638,10.4638,10.448,10.448,702100.0
2010-12-31 09:55:00,13.29,13.3,13.28,13.29,845100.0,10.4559,10.4638,10.448,10.4559,845100.0
2010-12-31 10:00:00,13.29,13.3,13.28,13.28,759400.0,10.4559,10.4638,10.448,10.448,759400.0
2010-12-31 10:05:00,13.28,13.29,13.28,13.28,322000.0,10.448,10.4559,10.448,10.448,322000.0
2010-12-31 10:10:00,13.29,13.3,13.28,13.3,601900.0,10.4559,10.4638,10.448,10.4638,601900.0
2010-12-31 10:15:00,13.29,13.3,13.28,13.28,590000.0,10.4559,10.4638,10.448,10.448,590000.0
2010-12-31 10:20:00,13.29,13.29,13.28,13.28,317200.0,10.4559,10.4559,10.448,10.448,317200.0
2010-12-31 10:25:00,13.29,13.31,13.28,13.31,1097600.0,10.4559,10.4716,10.448,10.4716,1097600.0
2010-12-31 10:30:00,13.31,13.32,13.3,13.32,778400.0,10.4716,10.4795,10.4638,10.4795,778400.0
2010-12-31 10:35:00,13.32,13.33,13.31,13.32,835500.0,10.4795,10.4874,10.4716,10.4795,835500.0
2010-12-31 10:40:00,13.32,13.34,13.32,13.34,1029000.0,10.4795,10.4952,10.4795,10.4952,1029000.0
2010-12-31 10:45:00,13.34,13.34,13.31,13.32,852600.0,10.4952,10.4952,10.4716,10.4795,852600.0
2010-12-31 10:50:00,13.32,13.33,13.31,13.32,473300.0,10.4795,10.4874,10.4716,10.4795,473300.0
2010-12-31 10:55:00,13.33,13.33,13.32,13.33,269600.0,10.4874,10.4874,10.4795,10.4874,269600.0
2010-12-31 11:00:00,13.33,13.34,13.32,13.32,711400.0,10.4874,10.4952,10.4795,10.4795,711400.0
2010-12-31 11:05:00,13.32,13.33,13.31,13.32,983800.0,10.4795,10.4874,10.4716,10.4795,983800.0
2010-12-31 11:10:00,13.32,13.32,13.31,13.32,132700.0,10.4795,10.4795,10.4716,10.4795,132700.0
2010-12-31 11:15:00,13.31,13.32,13.31,13.31,258900.0,10.4716,10.4795,10.4716,10.4716,258900.0
2010-12-31 11:20:00,13.31,13.32,13.31,13.31,219700.0,10.4716,10.4795,10.4716,10.4716,219700.0
2010-12-31 11:25:00,13.31,13.33,13.31,13.33,653600.0,10.4716,10.4874,10.4716,10.4874,653600.0
2010-12-31 11:30:00,13.33,13.33,13.32,13.33,343800.0,10.4874,10.4874,10.4795,10.4874,343800.0
2010-12-31 11:35:00,13.32,13.34,13.32,13.34,851600.0,10.4795,10.4952,10.4795,10.4952,851600.0
2010-12-31 11:40:00,13.33,13.34,13.33,13.34,372500.0,10.4874,10.4952,10.4874,10.4952,372500.0
2010-12-31 11:45:00,13.34,13.34,13.33,13.34,635900.0,10.4952,10.4952,10.4874,10.4952,635900.0
2010-12-31 11:50:00,13.34,13.35,13.33,13.33,1082800.0,10.4952,10.5031,10.4874,10.4874,1082800.0
2010-12-31 11:55:00,13.34,13.34,13.33,13.34,250000.0,10.4952,10.4952,10.4874,10.4952,250000.0
2010-12-31 12:00:00,13.34,13.34,13.33,13.33,247600.0,10.4952,10.4952,10.4874,10.4874,247600.0
2010-12-31 12:05:00,13.34,13.34,13.32,13.33,726900.0,10.4952,10.4952,10.4795,10.4874,726900.0
2010-12-31 12:10:00,13.33,13.33,13.31,13.32,717300.0,10.4874,10.4874,10.4716,10.4795,717300.0
2010-12-31 12:15:00,13.32,13.34,13.32,13.34,685500.0,10.4795,10.4952,10.4795,10.4952,685500.0
2010-12-31 12:20:00,13.33,13.34,13.33,13.34,254100.0,10.4874,10.4952,10.4874,10.4952,254100.0
2010-12-31 12:25:00,13.34,13.34,13.33,13.34,246200.0,10.4952,10.4952,10.4874,10.4952,246200.0
2010-12-31 12:30:00,13.33,13.34,13.33,13.34,243500.0,10.4874,10.4952,10.4874,10.4952,243500.0
2010-12-31 12:35:00,13.33,13.34,13.33,13.34,248000.0,10.4874,10.4952,10.4874,10.4952,248000.0
2010-12-31 12:40:00,13.34,13.34,13.32,13.32,784700.0,10.4952,10.4952,10.4795,10.4795,784700.0
2010-12-31 12:45:00,13.32,13.33,13.32,13.32,469900.0,10.4795,10.4874,10.4795,10.4795,469900.0
2010-12-31 12:50:00,13.32,13.33,13.32,13.32,157500.0,10.4795,10.4874,10.4795,10.4795,157500.0
2010-12-31 12:55:00,13.33,13.33,13.32,13.32,169300.0,10.4874,10.4874,10.4795,10.4795,169300.0
2010-12-31 13:00:00,13.32,13.34,13.32,13.34,761300.0,10.4795,10.4952,10.4795,10.4952,761300.0
2010-12-31 13:05:00,13.34,13.34,13.33,13.34,190600.0,10.4952,10.4952,10.4874,10.4952,190600.0
2010-12-31 13:10:00,13.33,13.34,13.32,13.33,976300.0,10.4874,10.4952,10.4795,10.4874,976300.0
2010-12-31 13:15:00,13.32,13.33,13.3,13.31,1339100.0,10.4795,10.4874,10.4638,10.4716,1339100.0
2010-12-31 13:20:00,13.31,13.32,13.3,13.32,414100.0,10.4716,10.4795,10.4638,10.4795,414100.0
2010-12-31 13:25:00,13.32,13.33,13.31,13.32,622500.0,10.4795,10.4874,10.4716,10.4795,622500.0
2010-12-31 13:30:00,13.32,13.33,13.32,13.32,224700.0,10.4795,10.4874,10.4795,10.4795,224700.0
2010-12-31 13:35:00,13.33,13.33,13.32,13.32,148700.0,10.4874,10.4874,10.4795,10.4795,148700.0
2010-12-31 13:40:00,13.33,13.33,13.32,13.33,160500.0,10.4874,10.4874,10.4795,10.4874,160500.0
2010-12-31 13:45:00,13.32,13.33,13.31,13.31,650600.0,10.4795,10.4874,10.4716,10.4716,650600.0
2010-12-31 13:50:00,13.31,13.33,13.31,13.33,342500.0,10.4716,10.4874,10.4716,10.4874,342500.0
2010-12-31 13:55:00,13.33,13.34,13.32,13.32,624300.0,10.4874,10.4952,10.4795,10.4795,624300.0
2010-12-31 14:00:00,13.32,13.33,13.32,13.33,180300.0,10.4795,10.4874,10.4795,10.4874,180300.0
2010-12-31 14:05:00,13.33,13.33,13.32,13.33,165000.0,10.4874,10.4874,10.4795,10.4874,165000.0
2010-12-31 14:10:00,13.32,13.33,13.32,13.33,511500.0,10.4795,10.4874,10.4795,10.4874,511500.0
2010-12-31 14:15:00,13.33,13.33,13.32,13.32,749900.0,10.4874,10.4874,10.4795,10.4795,749900.0
2010-12-31 14:20:00,13.33,13.34,13.32,13.33,582000.0,10.4874,10.4952,10.4795,10.4874,582000.0
2010-12-31 14:25:00,13.32,13.33,13.32,13.33,235200.0,10.4795,10.4874,10.4795,10.4874,235200.0
2010-12-31 14:30:00,13.32,13.34,13.32,13.33,650500.0,10.4795,10.4952,10.4795,10.4874,650500.0
2010-12-31 14:35:00,13.34,13.34,13.33,13.34,187200.0,10.4952,10.4952,10.4874,10.4952,187200.0
2010-12-31 14:40:00,13.34,13.34,13.33,13.33,191300.0,10.4952,10.4952,10.4874,10.4874,191300.0
2010-12-31 14:45:00,13.34,13.34,13.33,13.33,254400.0,10.4952,10.4952,10.4874,10.4874,254400.0
2010-12-31 14:50:00,13.33,13.34,13.33,13.34,331700.0,10.4874,10.4952,10.4874,10.4952,331700.0
2010-12-31 14:55:00,13.34,13.34,13.33,13.34,281600.0,10.4952,10.4952,10.4874,10.4952,281600.0
2010-12-31 15:00:00,13.34,13.35,13.33,13.35,1125500.0,10.4952,10.5031,10.4874,10.5031,1125500.0
2010-12-31 15:05:00,13.35,13.35,13.34,13.35,260900.0,10.5031,10.5031,10.4952,10.5031,260900.0
2010-12-31 15:10:00,13.35,13.35,13.33,13.33,909800.0,10.5031,10.5031,10.4874,10.4874,909800.0
2010-12-31 15:15:00,13.34,13.36,13.33,13.35,1856600.0,10.4952,10.511,10.4874,10.5031,1856600.0
2010-12-31 15:20:00,13.35,13.36,13.35,13.35,703600.0,10.5031,10.511,10.5031,10.5031,703600.0
2010-12-31 15:25:00,13.35,13.37,13.35,13.36,1073500.0,10.5031,10.5188,10.5031,10.511,1073500.0
2010-12-31 15:30:00,13.36,13.38,13.36,13.36,1287900.0,10.511,10.5267,10.511,10.511,1287900.0
2010-12-31 15:35:00,13.37,13.37,13.36,13.36,944100.0,10.5188,10.5188,10.511,10.511,944100.0
2010-12-31 15:40:00,13.36,13.37,13.36,13.36,1070200.0,10.511,10.5188,10.511,10.511,1070200.0
2010-12-31 15:45:00,13.36,13.36,13.32,13.33,2463600.0,10.511,10.511,10.4795,10.4874,2463600.0
2010-12-31 15:50:00,13.32,13.33,13.3,13.32,2554400.0,10.4795,10.4874,10.4638,10.4795,2554400.0
2010-12-31 15:55:00,13.32,13.35,13.32,13.35,4111700.0,10.4795,10.5031,10.4795,10.5031,4111700.0
2011-01-03 09:30:00,13.85,13.95,13.8,13.94,18132000.0,10.8965,10.9751,10.8571,10.9673,18132000.0
2011-01-03 09:35:00,13.94,14.05,13.94,14.03,18808100.0,10.9673,11.0538,10.9673,11.0381,18808100.0
2011-01-03 09:40:00,14.04,14.08,14.0,14.02,9320800.0,11.046,11.0774,11.0145,11.0302,9320800.0
2011-01-03 09:45:00,14.01,14.03,13.93,13.98,8330400.0,11.0224,11.0381,10.9594,10.9987,8330400.0
2011-01-03 09:50:00,13.98,13.98,13.91,13.93,4579900.0,10.9987,10.9987,10.9437,10.9594,4579900.0
2011-01-03 09:55:00,13.92,13.97,13.92,13.93,3112300.0,10.9515,10.9909,10.9515,10.9594,3112300.0
2011-01-03 10:00:00,13.93,13.95,13.91,13.95,4134600.0,10.9594,10.9751,10.9437,10.9751,4134600.0
2011-01-03 10:05:00,13.95,13.97,13.93,13.95,3299300.0,10.9751,10.9909,10.9594,10.9751,3299300.0
2011-01-03 10:10:00,13.95,13.96,13.94,13.95,1730300.0,10.9751,10.983,10.9673,10.9751,1730300.0
2011-01-03 10:15:00,13.95,13.98,13.94,13.98,3511300.0,10.9751,10.9987,10.9673,10.9987,3511300.0
2011-01-03 10:20:00,13.98,14.0,13.97,13.98,3001500.0,10.9987,11.0145,10.9909,10.9987,3001500.0
2011-01-03 10:25:00,13.99,14.0,13.97,13.97,5616600.0,11.0066,11.0145,10.9909,10.9909,5616600.0
2011-01-03 10:30:00,13.98,13.99,13.93,13.94,4673600.0,10.9987,11.0066,10.9594,10.9673,4673600.0
2011-01-03 10:35:00,13.94,13.97,13.92,13.95,3846200.0,10.9673,10.9909,10.9515,10.9751,3846200.0
2011-01-03 10:40:00,13.95,13.97,13.95,13.97,1036700.0,10.9751,10.9909,10.9751,10.9909,1036700.0
2011-01-03 10:45:00,13.97,13.97,13.93,13.96,4603400.0,10.9909,10.9909,10.9594,10.983,4603400.0
2011-01-03 10:50:00,13.97,13.98,13.94,13.97,2716000.0,10.9909,10.9987,10.9673,10.9909,2716000.0
2011-01-03 10:55:00,13.97,13.99,13.96,13.97,3501700.0,10.9909,11.0066,10.983,10.9909,3501700.0
2011-01-03 11:00:00,13.97,13.98,13.97,13.98,1393500.0,10.9909,10.9987,10.9909,10.9987,1393500.0
2011-01-03 11:05:00,13.98,13.99,13.95,13.97,3792400.0,10.9987,11.0066,10.9751,10.9909,3792400.0
2011-01-03 11:10:00,13.97,13.98,13.93,13.96,3978400.0,10.9909,10.9987,10.9594,10.983,3978400.0
2011-01-03 11:15:00,13.97,13.98,13.94,13.98,2992500.0,10.9909,10.9987,10.9673,10.9987,2992500.0
2011-01-03 11:20:00,13.97,13.99,13.97,13.99,2961500.0,10.9909,11.0066,10.9909,11.0066,2961500.0
2011-01-03 11:25:00,13.99,14.0,13.98,13.98,3328500.0,11.0066,11.0145,10.9987,10.9987,3328500.0
2011-01-03 11:30:00,13.99,14.02,13.98,14.02,4438700.0,11.0066,11.0302,10.9987,11.0302,4438700.0
2011-01-03 11:35:00,14.02,14.05,14.01,14.04,4678700.0,11.0302,11.0538,11.0224,11.046,4678700.0
2011-01-03 11:40:00,14.03,14.05,14.01,14.02,3523100.0,11.0381,11.0538,11.0224,11.0302,3523100.0
2011-01-03 11:45:00,14.03,14.04,14.02,14.04,1306200.0,11.0381,11.046,11.0302,11.046,1306200.0
2011-01-03 11:50:00,14.04,14.04,14.01,14.02,2375000.0,11.046,11.046,11.0224,11.0302,2375000.0
2011-01-03 11:55:00,14.01,14.04,14.01,14.04,3204000.0,11.0224,11.046,11.0224,11.046,3204000.0
2011-01-03 12:00:00,14.04,14.04,14.03,14.04,964600.0,11.046,11.046,11.0381,11.046,964600.0
2011-01-03 12:05:00,14.04,14.04,14.03,14.04,1071500.0,11.046,11.046,11.0381,11.046,1071500.0
2011-01-03 12:10:00,14.04,14.04,14.02,14.03,1509800.0,11.046,11.046,11.0302,11.0381,1509800.0
2011-01-03 12:15:00,14.03,14.07,14.03,14.07,4650100.0,11.0381,11.0696,11.0381,11.0696,4650100.0
2011-01-03 12:20:00,14.07,14.08,14.04,14.05,4098900.0,11.0696,11.0774,11.046,11.0538,4098900.0
2011-01-03 12:25:00,14.05,14.07,14.04,14.05,3453700.0,11.0538,11.0696,11.046,11.0538,3453700.0
2011-01-03 12:30:00,14.06,14.07,14.03,14.07,3630400.0,11.0617,11.0696,11.0381,11.0696,3630400.0
2011-01-03 12:35:00,14.07,14.07,14.05,14.07,1526800.0,11.0696,11.0696,11.0538,11.0696,1526800.0
2011-01-03 12:40:00,14.06,14.08,14.06,14.08,1436400.0,11.0617,11.0774,11.0617,11.0774,1436400.0
2011-01-03 12:45:00,14.08,14.09,14.07,14.09,2481400.0,11.0774,11.0853,11.0696,11.0853,2481400.0
2011-01-03 12:50:00,14.09,14.11,14.07,14.08,4097800.0,11.0853,11.101,11.0696,11.0774,4097800.0
2011-01-03 12:55:00,14.08,14.08,14.03,14.04,3494000.0,11.0774,11.0774,11.0381,11.046,3494000.0
2011-01-03 13:00:00,14.05,14.06,14.03,14.05,2188400.0,11.0538,11.0617,11.0381,11.0538,2188400.0
2011-01-03 13:05:00,14.05,14.06,14.03,14.05,1624100.0,11.0538,11.0617,11.0381,11.0538,1624100.0
2011-01-03 13:10:00,14.05,14.08,14.02,14.07,2112400.0,11.0538,11.0774,11.0302,11.0696,2112400.0
2011-01-03 13:15:00,14.08,14.09,14.06,14.06,2160800.0,11.0774,11.0853,11.0617,11.0617,2160800.0
2011-01-03 13:20:00,14.07,14.09,14.06,14.09,1367500.0,11.0696,11.0853,11.0617,11.0853,1367500.0
2011-01-03 13:25:00,14.08,14.1,14.08,14.09,1105700.0,11.0774,11.0932,11.0774,11.0853,1105700.0
2011-01-03 13:30:00,14.09,14.1,14.08,14.1,1774900.0,11.0853,11.0932,11.0774,11.0932,1774900.0
2011-01-03 13:35:00,14.1,14.13,14.09,14.13,3801200.0,11.0932,11.1168,11.0853,11.1168,3801200.0
2011-01-03 13:40:00,14.13,14.15,14.11,14.14,3156100.0,11.1168,11.1325,11.101,11.1246,3156100.0
2011-01-03 13:45:00,14.14,14.16,14.13,14.15,4106500.0,11.1246,11.1404,11.1168,11.1325,4106500.0
2011-01-03 13:50:00,14.14,14.15,14.12,14.14,2928300.0,11.1246,11.1325,11.1089,11.1246,2928300.0
2011-01-03 13:55:00,14.14,14.15,14.13,14.15,3323300.0,11.1246,11.1325,11.1168,11.1325,3323300.0
2011-01-03 14:00:00,14.15,14.16,14.14,14.15,2218800.0,11.1325,11.1404,11.1246,11.1325,2218800.0
2011-01-03 14:05:00,14.15,14.21,14.14,14.2,6902800.0,11.1325,11.1797,11.1246,11.1718,6902800.0
2011-01-03 14:10:00,14.2,14.21,14.16,14.16,3822200.0,11.1718,11.1797,11.1404,11.1404,3822200.0
2011-01-03 14:15:00,14.16,14.21,14.16,14.19,3838800.0,11.1404,11.1797,11.1404,11.164,3838800.0
2011-01-03 14:20:00,14.2,14.2,14.12,14.17,5472900.0,11.1718,11.1718,11.1089,11.1482,5472900.0
2011-01-03 14:25:00,14.17,14.17,14.11,14.12,2706500.0,11.1482,11.1482,11.101,11.1089,2706500.0
2011-01-03 14:30:00,14.13,14.14,14.11,14.13,2391000.0,11.1168,11.1246,11.101,11.1168,2391000.0
2011-01-03 14:35:00,14.13,14.19,14.13,14.18,3497100.0,11.1168,11.164,11.1168,11.1561,3497100.0
2011-01-03 14:40:00,14.18,14.2,14.16,14.19,3000700.0,11.1561,11.1718,11.1404,11.164,3000700.0
2011-01-03 14:45:00,14.2,14.21,14.19,14.2,3441700.0,11.1718,11.1797,11.164,11.1718,3441700.0
2011-01-03 14:50:00,14.21,14.23,14.19,14.19,3012000.0,11.1797,11.1954,11.164,11.164,3012000.0
2011-01-03 14:55:00,14.19,14.22,14.19,14.22,1175800.0,11.164,11.1876,11.164,11.1876,1175800.0
2011-01-03 15:00:00,14.21,14.22,14.18,14.19,2270500.0,11.1797,11.1876,11.1561,11.164,2270500.0
2011-01-03 15:05:00,14.19,14.21,14.17,14.2,3380400.0,11.164,11.1797,11.1482,11.1718,3380400.0
2011-01-03 15:10:00,14.2,14.22,14.19,14.21,3506800.0,11.1718,11.1876,11.164,11.1797,3506800.0
2011-01-03 15:15:00,14.2,14.21,14.17,14.17,4010600.0,11.1718,11.1797,11.1482,11.1482,4010600.0
2011-01-03 15:20:00,14.17,14.18,14.13,14.14,3506000.0,11.1482,11.1561,11.1168,11.1246,3506000.0
2011-01-03 15:25:00,14.14,14.16,14.13,14.15,3087400.0,11.1246,11.1404,11.1168,11.1325,3087400.0
2011-01-03 15:30:00,14.15,14.17,14.14,14.15,2782700.0,11.1325,11.1482,11.1246,11.1325,2782700.0
2011-01-03 15:35:00,14.15,14.17,14.15,14.15,2818800.0,11.1325,11.1482,11.1325,11.1325,2818800.0
2011-01-03 15:40:00,14.15,14.19,14.15,14.16,4091700.0,11.1325,11.164,11.1325,11.1404,4091700.0
2011-01-03 15:45:00,14.15,14.2,14.15,14.19,5963600.0,11.1325,11.1718,11.1325,11.164,5963600.0
2011-01-03 15:50:00,14.19,14.22,14.18,14.2,7226300.0,11.164,11.1876,11.1561,11.1718,7226300.0
2011-01-03 15:55:00,14.19,14.21,14.17,14.19,10321200.0,11.164,11.1797,11.1482,11.164,10321200.0
2011-01-04 09:30:00,14.23,14.25,14.2,14.22,11323200.0,11.1954,11.2112,11.1718,11.1876,11323200.0
2011-01-04 09:35:00,14.22,14.25,14.2,14.23,8089000.0,11.1876,11.2112,11.1718,11.1954,8089000.0
2011-01-04 09:40:00,14.22,14.23,14.12,14.15,9876500.0,11.1876,11.1954,11.1089,11.1325,9876500.0
2011-01-04 09:45:00,14.15,14.15,14.07,14.08,9081100.0,11.1325,11.1325,11.0696,11.0774,9081100.0
2011-01-04 09:50:00,14.07,14.14,14.07,14.11,7965300.0,11.0696,11.1246,11.0696,11.101,7965300.0
2011-01-04 09:55:00,14.1,14.12,14.09,14.11,4445100.0,11.0932,11.1089,11.0853,11.101,4445100.0
2011-01-04 10:00:00,14.11,14.12,14.04,14.07,6938200.0,11.101,11.1089,11.046,11.0696,6938200.0
2011-01-04 10:05:00,14.07,14.08,14.05,14.08,3887800.0,11.0696,11.0774,11.0538,11.0774,3887800.0
2011-01-04 10:10:00,14.08,14.08,14.05,14.06,4003100.0,11.0774,11.0774,11.0538,11.0617,4003100.0
2011-01-04 10:15:00,14.05,14.07,14.02,14.03,6478100.0,11.0538,11.0696,11.0302,11.0381,6478100.0
2011-01-04 10:20:00,14.03,14.07,14.02,14.07,3060700.0,11.0381,11.0696,11.0302,11.0696,3060700.0
2011-01-04 10:25:00,14.07,14.1,14.06,14.1,3184600.0,11.0696,11.0932,11.0617,11.0932,3184600.0
2011-01-04 10:30:00,14.1,14.1,14.06,14.07,2493100.0,11.0932,11.0932,11.0617,11.0696,2493100.0
2011-01-04 10:35:00,14.08,14.12,14.07,14.1,3552100.0,11.0774,11.1089,11.0696,11.0932,3552100.0
2011-01-04 10:40:00,14.1,14.12,14.09,14.12,2608500.0,11.0932,11.1089,11.0853,11.1089,2608500.0
2011-01-04 10:45:00,14.12,14.12,14.07,14.1,3933200.0,11.1089,11.1089,11.0696,11.0932,3933200.0
2011-01-04 10:50:00,14.1,14.11,14.09,14.1,942100.0,11.0932,11.101,11.0853,11.0932,942100.0
2011-01-04 10:55:00,14.11,14.11,14.1,14.1,2654500.0,11.101,11.101,11.0932,11.0932,2654500.0
2011-01-04 11:00:00,14.1,14.11,14.09,14.1,1244000.0,11.0932,11.101,11.0853,11.0932,1244000.0
2011-01-04 11:05:00,14.1,14.1,14.07,14.08,2788300.0,11.0932,11.0932,11.0696,11.0774,2788300.0
2011-01-04 11:10:00,14.09,14.11,14.08,14.11,1663600.0,11.0853,11.101,11.0774,11.101,1663600.0
2011-01-04 11:15:00,14.11,14.13,14.1,14.13,1632700.0,11.101,11.1168,11.0932,11.1168,1632700.0
2011-01-04 11:20:00,14.13,14.15,14.12,14.13,3454600.0,11.1168,11.1325,11.1089,11.1168,3454600.0
2011-01-04 11:25:00,14.13,14.14,14.12,14.12,1859200.0,11.1168,11.1246,11.1089,11.1089,1859200.0
2011-01-04 11:30:00,14.13,14.14,14.11,14.14,1548500.0,11.1168,11.1246,11.101,11.1246,1548500.0
2011-01-04 11:35:00,14.13,14.15,14.12,14.14,2344400.0,11.1168,11.1325,11.1089,11.1246,2344400.0
2011-01-04 11:40:00,14.14,14.15,14.11,14.12,2540500.0,11.1246,11.1325,11.101,11.1089,2540500.0
2011-01-04 11:45:00,14.12,14.13,14.09,14.11,2980200.0,11.1089,11.1168,11.0853,11.101,2980200.0
2011-01-04 11:50:00,14.11,14.13,14.1,14.12,849800.0,11.101,11.1168,11.0932,11.1089,849800.0
2011-01-04 11:55:00,14.13,14.13,14.11,14.11,1752400.0,11.1168,11.1168,11.101,11.101,1752400.0
2011-01-04 12:00:00,14.11,14.13,14.1,14.12,1890000.0,11.101,11.1168,11.0932,11.1089,1890000.0
2011-01-04 12:05:00,14.12,14.13,14.11,14.13,1319100.0,11.1089,11.1168,11.101,11.1168,1319100.0
2011-01-04 12:10:00,14.13,14.19,14.12,14.15,4425200.0,11.1168,11.164,11.1089,11.1325,4425200.0
2011-01-04 12:15:00,14.14,14.15,14.12,14.12,925600.0,11.1246,11.1325,11.1089,11.1089,925600.0
2011-01-04 12:20:00,14.13,14.13,14.09,14.1,2033400.0,11.1168,11.1168,11.0853,11.0932,2033400.0
2011-01-04 12:25:00,14.1,14.12,14.07,14.11,2486800.0,11.0932,11.1089,11.0696,11.101,2486800.0
2011-01-04 12:30:00,14.1,14.11,14.08,14.09,2182200.0,11.0932,11.101,11.0774,11.0853,2182200.0
2011-01-04 12:35:00,14.1,14.1,14.08,14.08,1346300.0,11.0932,11.0932,11.0774,11.0774,1346300.0
2011-01-04 12:40:00,14.08,14.09,14.05,14.06,1667700.0,11.0774,11.0853,11.0538,11.0617,1667700.0
2011-01-04 12:45:00,14.06,14.08,14.05,14.07,901500.0,11.0617,11.0774,11.0538,11.0696,901500.0
2011-01-04 12:50:00,14.08,14.1,14.07,14.09,1152500.0,11.0774,11.0932,11.0696,11.0853,1152500.0
2011-01-04 12:55:00,14.1,14.13,14.09,14.11,1983800.0,11.0932,11.1168,11.0853,11.101,1983800.0
2011-01-04 13:00:00,14.1,14.12,14.1,14.11,749000.0,11.0932,11.1089,11.0932,11.101,749000.0
2011-01-04 13:05:00,14.11,14.12,14.11,14.12,441700.0,11.101,11.1089,11.101,11.1089,441700.0
2011-01-04 13:10:00,14.11,14.13,14.11,14.13,755100.0,11.101,11.1168,11.101,11.1168,755100.0
2011-01-04 13:15:00,14.13,14.14,14.12,14.14,884800.0,11.1168,11.1246,11.1089,11.1246,884800.0
2011-01-04 13:20:00,14.14,14.15,14.13,14.14,1201300.0,11.1246,11.1325,11.1168,11.1246,1201300.0
2011-01-04 13:25:00,14.14,14.14,14.13,14.14,435000.0,11.1246,11.1246,11.1168,11.1246,435000.0
2011-01-04 13:30:00,14.14,14.16,14.13,14.16,1549800.0,11.1246,11.1404,11.1168,11.1404,1549800.0
2011-01-04 13:35:00,14.16,14.17,14.15,14.17,1364500.0,11.1404,11.1482,11.1325,11.1482,1364500.0
2011-01-04 13:40:00,14.17,14.17,14.16,14.17,800100.0,11.1482,11.1482,11.1404,11.1482,800100.0
2011-01-04 13:45:00,14.17,14.19,14.16,14.17,1479900.0,11.1482,11.164,11.1404,11.1482,1479900.0
2011-01-04 13:50:00,14.17,14.19,14.16,14.19,875700.0,11.1482,11.164,11.1404,11.164,875700.0
2011-01-04 13:55:00,14.19,14.2,14.18,14.18,1705200.0,11.164,11.1718,11.1561,11.1561,1705200.0
2011-01-04 14:00:00,14.19,14.2,14.17,14.18,2173800.0,11.164,11.1718,11.1482,11.1561,2173800.0
2011-01-04 14:05:00,14.18,14.21,14.17,14.21,2790600.0,11.1561,11.1797,11.1482,11.1797,2790600.0
2011-01-04 14:10:00,14.2,14.25,14.2,14.25,2357900.0,11.1718,11.2112,11.1718,11.2112,2357900.0
2011-01-04 14:15:00,14.24,14.25,14.23,14.23,2612000.0,11.2033,11.2112,11.1954,11.1954,2612000.0
2011-01-04 14:20:00,14.23,14.25,14.23,14.24,1930400.0,11.1954,11.2112,11.1954,11.2033,1930400.0
2011-01-04 14:25:00,14.24,14.24,14.22,14.23,1804100.0,11.2033,11.2033,11.1876,11.1954,1804100.0
2011-01-04 14:30:00,14.23,14.24,14.22,14.24,744300.0,11.1954,11.2033,11.1876,11.2033,744300.0
2011-01-04 14:35:00,14.24,14.24,14.22,14.22,779700.0,11.2033,11.2033,11.1876,11.1876,779700.0
2011-01-04 14:40:00,14.23,14.25,14.16,14.17,5011800.0,11.1954,11.2112,11.1404,11.1482,5011800.0
2011-01-04 14:45:00,14.18,14.18,14.16,14.16,1420700.0,11.1561,11.1561,11.1404,11.1404,1420700.0
2011-01-04 14:50:00,14.16,14.19,14.15,14.16,1769100.0,11.1404,11.164,11.1325,11.1404,1769100.0
2011-01-04 14:55:00,14.17,14.18,14.16,14.17,906900.0,11.1482,11.1561,11.1404,11.1482,906900.0
2011-01-04 15:00:00,14.16,14.2,14.16,14.17,1822800.0,11.1404,11.1718,11.1404,11.1482,1822800.0
2011-01-04 15:05:00,14.16,14.19,14.15,14.17,1712400.0,11.1404,11.164,11.1325,11.1482,1712400.0
2011-01-04 15:10:00,14.18,14.18,14.15,14.18,1952800.0,11.1561,11.1561,11.1325,11.1561,1952800.0
2011-01-04 15:15:00,14.18,14.19,14.17,14.18,691100.0,11.1561,11.164,11.1482,11.1561,691100.0
2011-01-04 15:20:00,14.19,14.21,14.17,14.2,1776700.0,11.164,11.1797,11.1482,11.1718,1776700.0
2011-01-04 15:25:00,14.21,14.23,14.2,14.22,2410400.0,11.1797,11.1954,11.1718,11.1876,2410400.0
2011-01-04 15:30:00,14.22,14.23,14.2,14.22,2351600.0,11.1876,11.1954,11.1718,11.1876,2351600.0
2011-01-04 15:35:00,14.21,14.22,14.2,14.22,2505700.0,11.1797,11.1876,11.1718,11.1876,2505700.0
2011-01-04 15:40:00,14.22,14.24,14.21,14.23,2116400.0,11.1876,11.2033,11.1797,11.1954,2116400.0
2011-01-04 15:45:00,14.24,14.25,14.23,14.25,3651000.0,11.2033,11.2112,11.1954,11.2112,3651000.0
2011-01-04 15:50:00,14.24,14.25,14.21,14.23,3794200.0,11.2033,11.2112,11.1797,11.1954,3794200.0
2011-01-04 15:55:00,14.23,14.25,14.22,14.23,4123800.0,11.1954,11.2112,11.1876,11.1954,4123800.0
2011-01-05 09:30:00,14.19,14.22,14.15,14.2,7687300.0,11.164,11.1876,11.1325,11.1718,7687300.0
2011-01-05 09:35:00,14.2,14.23,14.18,14.23,4934300.0,11.1718,11.1954,11.1561,11.1954,4934300.0
2011-01-05 09:40:00,14.23,14.35,14.22,14.34,9762000.0,11.1954,11.2898,11.1876,11.282,9762000.0
2011-01-05 09:45:00,14.35,14.39,14.33,14.38,10396700.0,11.2898,11.3213,11.2741,11.3134,10396700.0
2011-01-05 09:50:00,14.37,14.45,14.19,14.45,7571100.0,11.3056,11.3685,11.164,11.3685,7571100.0
2011-01-05 09:55:00,14.44,14.45,14.18,14.43,6781100.0,11.3607,11.3685,11.1561,11.3528,6781100.0
2011-01-05 10:00:00,14.43,14.46,14.36,14.42,9413600.0,11.3528,11.3764,11.2977,11.3449,9413600.0
2011-01-05 10:05:00,14.42,14.45,14.4,14.45,3834600.0,11.3449,11.3685,11.3292,11.3685,3834600.0
2011-01-05 10:10:00,14.45,14.48,14.4,14.41,9330300.0,11.3685,11.3921,11.3292,11.3371,9330300.0
2011-01-05 10:15:00,14.4,14.45,14.38,14.44,5757300.0,11.3292,11.3685,11.3134,11.3607,5757300.0
2011-01-05 10:20:00,14.44,14.45,14.43,14.44,2815300.0,11.3607,11.3685,11.3528,11.3607,2815300.0
2011-01-05 10:25:00,14.44,14.44,14.41,14.42,2352900.0,11.3607,11.3607,11.3371,11.3449,2352900.0
2011-01-05 10:30:00,14.42,14.43,14.37,14.37,3311100.0,11.3449,11.3528,11.3056,11.3056,3311100.0
2011-01-05 10:35:00,14.37,14.42,14.37,14.4,2837200.0,11.3056,11.3449,11.3056,11.3292,2837200.0
2011-01-05 10:40:00,14.4,14.43,14.39,14.41,2279700.0,11.3292,11.3528,11.3213,11.3371,2279700.0
2011-01-05 10:45:00,14.41,14.47,14.4,14.45,3933800.0,11.3371,11.3843,11.3292,11.3685,3933800.0
2011-01-05 10:50:00,14.45,14.47,14.45,14.46,1441700.0,11.3685,11.3843,11.3685,11.3764,1441700.0
2011-01-05 10:55:00,14.46,14.47,14.43,14.44,2012100.0,11.3764,11.3843,11.3528,11.3607,2012100.0
2011-01-05 11:00:00,14.45,14.45,14.42,14.43,3046700.0,11.3685,11.3685,11.3449,11.3528,3046700.0
2011-01-05 11:05:00,14.43,14.44,14.42,14.43,1500700.0,11.3528,11.3607,11.3449,11.3528,1500700.0
2011-01-05 11:10:00,14.42,14.45,14.42,14.44,3310200.0,11.3449,11.3685,11.3449,11.3607,3310200.0
2011-01-05 11:15:00,14.43,14.44,14.43,14.44,892700.0,11.3528,11.3607,11.3528,11.3607,892700.0
2011-01-05 11:20:00,14.44,14.47,14.43,14.46,2154900.0,11.3607,11.3843,11.3528,11.3764,2154900.0
2011-01-05 11:25:00,14.45,14.46,14.43,14.44,1469200.0,11.3685,11.3764,11.3528,11.3607,1469200.0
2011-01-05 11:30:00,14.44,14.47,14.43,14.46,2802500.0,11.3607,11.3843,11.3528,11.3764,2802500.0
2011-01-05 11:35:00,14.46,14.48,14.45,14.48,1566500.0,11.3764,11.3921,11.3685,11.3921,1566500.0
2011-01-05 11:40:00,14.48,14.48,14.47,14.48,1193300.0,11.3921,11.3921,11.3843,11.3921,1193300.0
2011-01-05 11:45:00,14.48,14.48,14.45,14.48,2233600.0,11.3921,11.3921,11.3685,11.3921,2233600.0
2011-01-05 11:50:00,14.48,14.49,14.46,14.47,2028100.0,11.3921,11.4,11.3764,11.3843,2028100.0
2011-01-05 11:55:00,14.46,14.47,14.45,14.47,2012700.0,11.3764,11.3843,11.3685,11.3843,2012700.0
2011-01-05 12:00:00,14.47,14.49,14.46,14.49,1017800.0,11.3843,11.4,11.3764,11.4,1017800.0
2011-01-05 12:05:00,14.49,14.5,14.48,14.5,2820600.0,11.4,11.4079,11.3921,11.4079,2820600.0
2011-01-05 12:10:00,14.49,14.5,14.47,14.48,2812300.0,11.4,11.4079,11.3843,11.3921,2812300.0
2011-01-05 12:15:00,14.48,14.48,14.46,14.46,1170400.0,11.3921,11.3921,11.3764,11.3764,1170400.0
2011-01-05 12:20:00,14.47,14.48,14.46,14.48,1334500.0,11.3843,11.3921,11.3764,11.3921,1334500.0
2011-01-05 12:25:00,14.48,14.48,14.47,14.48,1059700.0,11.3921,11.3921,11.3843,11.3921,1059700.0
2011-01-05 12:30:00,14.48,14.49,14.46,14.48,1917400.0,11.3921,11.4,11.3764,11.3921,1917400.0
2011-01-05 12:35:00,14.48,14.49,14.47,14.48,1470700.0,11.3921,11.4,11.3843,11.3921,1470700.0
2011-01-05 12:40:00,14.48,14.48,14.46,14.47,852900.0,11.3921,11.3921,11.3764,11.3843,852900.0
2011-01-05 12:45:00,14.46,14.49,14.46,14.49,1292100.0,11.3764,11.4,11.3764,11.4,1292100.0
2011-01-05 12:50:00,14.49,14.49,14.47,14.48,1084600.0,11.4,11.4,11.3843,11.3921,1084600.0
2011-01-05 12:55:00,14.48,14.49,14.47,14.48,1348300.0,11.3921,11.4,11.3843,11.3921,1348300.0
2011-01-05 13:00:00,14.49,14.49,14.48,14.48,1338800.0,11.4,11.4,11.3921,11.3921,1338800.0
2011-01-05 13:05:00,14.48,14.49,14.44,14.46,3895100.0,11.3921,11.4,11.3607,11.3764,3895100.0
2011-01-05 13:10:00,14.46,14.48,14.45,14.47,1875900.0,11.3764,11.3921,11.3685,11.3843,1875900.0
2011-01-05 13:15:00,14.47,14.47,14.45,14.45,734100.0,11.3843,11.3843,11.3685,11.3685,734100.0
2011-01-05 13:20:00,14.45,14.46,14.43,14.44,1619600.0,11.3685,11.3764,11.3528,11.3607,1619600.0
2011-01-05 13:25:00,14.44,14.46,14.43,14.44,1460200.0,11.3607,11.3764,11.3528,11.3607,1460200.0
2011-01-05 13:30:00,14.45,14.45,14.43,14.43,1312100.0,11.3685,11.3685,11.3528,11.3528,1312100.0
2011-01-05 13:35:00,14.44,14.46,14.43,14.45,1729500.0,11.3607,11.3764,11.3528,11.3685,1729500.0
2011-01-05 13:40:00,14.45,14.46,14.45,14.45,990300.0,11.3685,11.3764,11.3685,11.3685,990300.0
2011-01-05 13:45:00,14.46,14.47,14.45,14.45,1878800.0,11.3764,11.3843,11.3685,11.3685,1878800.0
2011-01-05 13:50:00,14.45,14.47,14.44,14.47,1554700.0,11.3685,11.3843,11.3607,11.3843,1554700.0
2011-01-05 13:55:00,14.47,14.48,14.45,14.48,1470100.0,11.3843,11.3921,11.3685,11.3921,1470100.0
2011-01-05 14:00:00,14.48,14.48,14.46,14.48,1456200.0,11.3921,11.3921,11.3764,11.3921,1456200.0
2011-01-05 14:05:00,14.48,14.48,14.46,14.47,1259600.0,11.3921,11.3921,11.3764,11.3843,1259600.0
2011-01-05 14:10:00,14.47,14.47,14.46,14.47,931200.0,11.3843,11.3843,11.3764,11.3843,931200.0
2011-01-05 14:15:00,14.47,14.48,14.46,14.48,1195800.0,11.3843,11.3921,11.3764,11.3921,1195800.0
2011-01-05 14:20:00,14.48,14.5,14.47,14.49,3150300.0,11.3921,11.4079,11.3843,11.4,3150300.0
2011-01-05 14:25:00,14.49,14.52,14.48,14.48,7282700.0,11.4,11.4236,11.3921,11.3921,7282700.0
2011-01-05 14:30:00,14.48,14.5,14.47,14.48,1910800.0,11.3921,11.4079,11.3843,11.3921,1910800.0
2011-01-05 14:35:00,14.48,14.51,14.47,14.49,3272400.0,11.3921,11.4157,11.3843,11.4,3272400.0
2011-01-05 14:40:00,14.49,14.57,14.48,14.56,8054500.0,11.4,11.4629,11.3921,11.4551,8054500.0
2011-01-05 14:45:00,14.55,14.57,14.53,14.55,3625600.0,11.4472,11.4629,11.4315,11.4472,3625600.0
2011-01-05 14:50:00,14.54,14.56,14.54,14.56,2005500.0,11.4393,11.4551,11.4393,11.4551,2005500.0
2011-01-05 14:55:00,14.56,14.56,14.54,14.56,2267200.0,11.4551,11.4551,11.4393,11.4551,2267200.0
2011-01-05 15:00:00,14.56,14.57,14.54,14.57,2888200.0,11.4551,11.4629,11.4393,11.4629,2888200.0
2011-01-05 15:05:00,14.57,14.58,14.56,14.57,2725200.0,11.4629,11.4708,11.4551,11.4629,2725200.0
2011-01-05 15:10:00,14.57,14.6,14.57,14.58,2282800.0,11.4629,11.4865,11.4629,11.4708,2282800.0
2011-01-05 15:15:00,14.58,14.58,14.56,14.57,2016700.0,11.4708,11.4708,11.4551,11.4629,2016700.0
2011-01-05 15:20:00,14.57,14.57,14.54,14.54,1978100.0,11.4629,11.4629,11.4393,11.4393,1978100.0
2011-01-05 15:25:00,14.55,14.56,14.52,14.52,3390200.0,11.4472,11.4551,11.4236,11.4236,3390200.0
2011-01-05 15:30:00,14.52,14.55,14.5,14.51,5259600.0,11.4236,11.4472,11.4079,11.4157,5259600.0
2011-01-05 15:35:00,14.51,14.52,14.49,14.5,2412200.0,11.4157,11.4236,11.4,11.4079,2412200.0
2011-01-05 15:40:00,14.49,14.51,14.48,14.51,2521600.0,11.4,11.4157,11.3921,11.4157,2521600.0
2011-01-05 15:45:00,14.51,14.52,14.49,14.51,3316800.0,11.4157,11.4236,11.4,11.4157,3316800.0
2011-01-05 15:50:00,14.52,14.53,14.5,14.5,3179300.0,11.4236,11.4315,11.4079,11.4079,3179300.0
2011-01-05 15:55:00,14.51,14.51,14.47,14.5,7418400.0,11.4157,11.4157,11.3843,11.4079,7418400.0
2011-01-06 09:30:00,14.54,14.62,14.53,14.6,10299700.0,11.4393,11.5023,11.4315,11.4865,10299700.0
2011-01-06 09:35:00,14.6,14.61,14.56,14.56,8526600.0,11.4865,11.4944,11.4551,11.4551,8526600.0
2011-01-06 09:40:00,14.56,14.57,14.52,14.56,6465000.0,11.4551,11.4629,11.4236,11.4551,6465000.0
2011-01-06 09:45:00,14.56,14.65,14.55,14.65,7781600.0,11.4551,11.5259,11.4472,11.5259,7781600.0
2011-01-06 09:50:00,14.65,14.68,14.64,14.66,7071200.0,11.5259,11.5495,11.518,11.5337,7071200.0
2011-01-06 09:55:00,14.66,14.69,14.63,14.64,4812500.0,11.5337,11.5573,11.5101,11.518,4812500.0
2011-01-06 10:00:00,14.65,14.66,14.61,14.61,4245900.0,11.5259,11.5337,11.4944,11.4944,4245900.0
2011-01-06 10:05:00,14.62,14.65,14.61,14.63,3118600.0,11.5023,11.5259,11.4944,11.5101,3118600.0
2011-01-06 10:10:00,14.63,14.63,14.58,14.59,4008400.0,11.5101,11.5101,11.4708,11.4787,4008400.0
2011-01-06 10:15:00,14.59,14.59,14.55,14.58,3099000.0,11.4787,11.4787,11.4472,11.4708,3099000.0
2011-01-06 10:20:00,14.57,14.63,14.57,14.62,2950300.0,11.4629,11.5101,11.4629,11.5023,2950300.0
2011-01-06 10:25:00,14.62,14.64,14.6,14.61,4025500.0,11.5023,11.518,11.4865,11.4944,4025500.0
2011-01-06 10:30:00,14.6,14.63,14.6,14.63,3003900.0,11.4865,11.5101,11.4865,11.5101,3003900.0
2011-01-06 10:35:00,14.63,14.64,14.62,14.63,1965400.0,11.5101,11.518,11.5023,11.5101,1965400.0
2011-01-06 10:40:00,14.62,14.64,14.58,14.59,2646500.0,11.5023,11.518,11.4708,11.4787,2646500.0
2011-01-06 10:45:00,14.58,14.6,14.57,14.59,2409200.0,11.4708,11.4865,11.4629,11.4787,2409200.0
2011-01-06 10:50:00,14.59,14.59,14.51,14.52,6756900.0,11.4787,11.4787,11.4157,11.4236,6756900.0
2011-01-06 10:55:00,14.52,14.53,14.46,14.46,6148500.0,11.4236,11.4315,11.3764,11.3764,6148500.0
2011-01-06 11:00:00,14.46,14.48,14.4,14.4,6892700.0,11.3764,11.3921,11.3292,11.3292,6892700.0
2011-01-06 11:05:00,14.4,14.43,14.37,14.4,5702300.0,11.3292,11.3528,11.3056,11.3292,5702300.0
2011-01-06 11:10:00,14.4,14.46,14.38,14.45,5295300.0,11.3292,11.3764,11.3134,11.3685,5295300.0
2011-01-06 11:15:00,14.45,14.47,14.44,14.47,3837800.0,11.3685,11.3843,11.3607,11.3843,3837800.0
2011-01-06 11:20:00,14.47,14.48,14.44,14.47,1845200.0,11.3843,11.3921,11.3607,11.3843,1845200.0
2011-01-06 11:25:00,14.47,14.48,14.45,14.48,1418200.0,11.3843,11.3921,11.3685,11.3921,1418200.0
2011-01-06 11:30:00,14.48,14.49,14.47,14.48,1778100.0,11.3921,11.4,11.3843,11.3921,1778100.0
2011-01-06 11:35:00,14.48,14.48,14.41,14.42,2659500.0,11.3921,11.3921,11.3371,11.3449,2659500.0
2011-01-06 11:40:00,14.42,14.43,14.39,14.41,4380400.0,11.3449,11.3528,11.3213,11.3371,4380400.0
2011-01-06 11:45:00,14.4,14.48,14.4,14.46,2324200.0,11.3292,11.3921,11.3292,11.3764,2324200.0
2011-01-06 11:50:00,14.45,14.46,14.45,14.46,689800.0,11.3685,11.3764,11.3685,11.3764,689800.0
2011-01-06 11:55:00,14.46,14.47,14.44,14.45,746300.0,11.3764,11.3843,11.3607,11.3685,746300.0
2011-01-06 12:00:00,14.44,14.48,14.44,14.45,1860200.0,11.3607,11.3921,11.3607,11.3685,1860200.0
2011-01-06 12:05:00,14.44,14.45,14.42,14.44,1188900.0,11.3607,11.3685,11.3449,11.3607,1188900.0
2011-01-06 12:10:00,14.45,14.52,14.44,14.49,2480900.0,11.3685,11.4236,11.3607,11.4,2480900.0
2011-01-06 12:15:00,14.48,14.49,14.47,14.47,2036600.0,11.3921,11.4,11.3843,11.3843,2036600.0
2011-01-06 12:20:00,14.47,14.48,14.45,14.47,1235300.0,11.3843,11.3921,11.3685,11.3843,1235300.0
2011-01-06 12:25:00,14.47,14.48,14.45,14.45,828900.0,11.3843,11.3921,11.3685,11.3685,828900.0
2011-01-06 12:30:00,14.45,14.47,14.44,14.44,2089800.0,11.3685,11.3843,11.3607,11.3607,2089800.0
2011-01-06 12:35:00,14.44,14.46,14.42,14.45,1801000.0,11.3607,11.3764,11.3449,11.3685,1801000.0
2011-01-06 12:40:00,14.45,14.46,14.43,14.45,1880700.0,11.3685,11.3764,11.3528,11.3685,1880700.0
2011-01-06 12:45:00,14.45,14.47,14.43,14.44,1284600.0,11.3685,11.3843,11.3528,11.3607,1284600.0
2011-01-06 12:50:00,14.44,14.44,14.4,14.41,1973800.0,11.3607,11.3607,11.3292,11.3371,1973800.0
2011-01-06 12:55:00,14.41,14.43,14.41,14.42,965700.0,11.3371,11.3528,11.3371,11.3449,965700.0
2011-01-06 13:00:00,14.41,14.43,14.38,14.4,1954900.0,11.3371,11.3528,11.3134,11.3292,1954900.0
2011-01-06 13:05:00,14.39,14.41,14.36,14.37,2591500.0,11.3213,11.3371,11.2977,11.3056,2591500.0
2011-01-06 13:10:00,14.37,14.39,14.34,14.36,3984900.0,11.3056,11.3213,11.282,11.2977,3984900.0
2011-01-06 13:15:00,14.36,14.39,14.35,14.36,2492800.0,11.2977,11.3213,11.2898,11.2977,2492800.0
2011-01-06 13:20:00,14.36,14.4,14.36,14.38,1357700.0,11.2977,11.3292,11.2977,11.3134,1357700.0
2011-01-06 13:25:00,14.38,14.39,14.37,14.39,605800.0,11.3134,11.3213,11.3056,11.3213,605800.0
2011-01-06 13:30:00,14.39,14.4,14.38,14.39,699800.0,11.3213,11.3292,11.3134,11.3213,699800.0
2011-01-06 13:35:00,14.39,14.4,14.38,14.4,715900.0,11.3213,11.3292,11.3134,11.3292,715900.0
2011-01-06 13:40:00,14.4,14.46,14.39,14.43,3187600.0,11.3292,11.3764,11.3213,11.3528,3187600.0
2011-01-06 13:45:00,14.44,14.47,14.43,14.46,2022600.0,11.3607,11.3843,11.3528,11.3764,2022600.0
2011-01-06 13:50:00,14.47,14.48,14.46,14.47,943100.0,11.3843,11.3921,11.3764,11.3843,943100.0
2011-01-06 13:55:00,14.47,14.5,14.45,14.49,1816300.0,11.3843,11.4079,11.3685,11.4,1816300.0
2011-01-06 14:00:00,14.49,14.5,14.46,14.47,1859900.0,11.4,11.4079,11.3764,11.3843,1859900.0
2011-01-06 14:05:00,14.46,14.47,14.46,14.46,457300.0,11.3764,11.3843,11.3764,11.3764,457300.0
2011-01-06 14:10:00,14.46,14.47,14.46,14.46,756200.0,11.3764,11.3843,11.3764,11.3764,756200.0
2011-01-06 14:15:00,14.47,14.47,14.45,14.47,1023300.0,11.3843,11.3843,11.3685,11.3843,1023300.0
2011-01-06 14:20:00,14.46,14.48,14.46,14.46,1141000.0,11.3764,11.3921,11.3764,11.3764,1141000.0
2011-01-06 14:25:00,14.46,14.47,14.45,14.46,613300.0,11.3764,11.3843,11.3685,11.3764,613300.0
2011-01-06 14:30:00,14.46,14.46,14.43,14.44,652800.0,11.3764,11.3764,11.3528,11.3607,652800.0
2011-01-06 14:35:00,14.44,14.46,14.43,14.46,1148500.0,11.3607,11.3764,11.3528,11.3764,1148500.0
2011-01-06 14:40:00,14.45,14.46,14.42,14.43,1663900.0,11.3685,11.3764,11.3449,11.3528,1663900.0
2011-01-06 14:45:00,14.43,14.45,14.42,14.43,952900.0,11.3528,11.3685,11.3449,11.3528,952900.0
2011-01-06 14:50:00,14.43,14.45,14.4,14.45,2142700.0,11.3528,11.3685,11.3292,11.3685,2142700.0
2011-01-06 14:55:00,14.44,14.48,14.43,14.47,2706800.0,11.3607,11.3921,11.3528,11.3843,2706800.0
2011-01-06 15:00:00,14.47,14.47,14.44,14.45,1722200.0,11.3843,11.3843,11.3607,11.3685,1722200.0
2011-01-06 15:05:00,14.45,14.47,14.44,14.47,1139800.0,11.3685,11.3843,11.3607,11.3843,1139800.0
2011-01-06 15:10:00,14.47,14.49,14.46,14.49,1511100.0,11.3843,11.4,11.3764,11.4,1511100.0
2011-01-06 15:15:00,14.49,14.5,14.46,14.46,2462000.0,11.4,11.4079,11.3764,11.3764,2462000.0
2011-01-06 15:20:00,14.46,14.46,14.42,14.42,930200.0,11.3764,11.3764,11.3449,11.3449,930200.0
2011-01-06 15:25:00,14.42,14.44,14.4,14.43,1846500.0,11.3449,11.3607,11.3292,11.3528,1846500.0
2011-01-06 15:30:00,14.43,14.44,14.41,14.43,1026800.0,11.3528,11.3607,11.3371,11.3528,1026800.0
2011-01-06 15:35:00,14.43,14.46,14.42,14.44,1887200.0,11.3528,11.3764,11.3449,11.3607,1887200.0
2011-01-06 15:40:00,14.44,14.46,14.42,14.43,2933600.0,11.3607,11.3764,11.3449,11.3528,2933600.0
2011-01-06 15:45:00,14.42,14.44,14.41,14.42,3075900.0,11.3449,11.3607,11.3371,11.3449,3075900.0
2011-01-06 15:50:00,14.41,14.43,14.4,14.41,3698300.0,11.3371,11.3528,11.3292,11.3371,3698300.0
2011-01-06 15:55:00,14.4,14.44,14.4,14.42,7785000.0,11.3292,11.3607,11.3292,11.3449,7785000.0
2011-01-07 09:30:00,14.54,14.64,14.53,14.61,8562500.0,11.4393,11.518,11.4315,11.4944,8562500.0
2011-01-07 09:35:00,14.62,14.68,14.57,14.62,9569300.0,11.5023,11.5495,11.4629,11.5023,9569300.0
2011-01-07 09:40:00,14.63,14.63,14.58,14.61,5356500.0,11.5101,11.5101,11.4708,11.4944,5356500.0
2011-01-07 09:45:00,14.61,14.62,14.57,14.59,2769500.0,11.4944,11.5023,11.4629,11.4787,2769500.0
2011-01-07 09:50:00,14.59,14.59,14.53,14.55,3552400.0,11.4787,11.4787,11.4315,11.4472,3552400.0
2011-01-07 09:55:00,14.55,14.58,14.52,14.58,5204500.0,11.4472,11.4708,11.4236,11.4708,5204500.0
2011-01-07 10:00:00,14.58,14.6,14.52,14.53,3367200.0,11.4708,11.4865,11.4236,11.4315,3367200.0
2011-01-07 10:05:00,14.52,14.56,14.5,14.51,4390900.0,11.4236,11.4551,11.4079,11.4157,4390900.0
2011-01-07 10:10:00,14.51,14.54,14.49,14.51,4535400.0,11.4157,11.4393,11.4,11.4157,4535400.0
2011-01-07 10:15:00,14.51,14.54,14.5,14.54,2549600.0,11.4157,11.4393,11.4079,11.4393,2549600.0
2011-01-07 10:20:00,14.52,14.56,14.52,14.55,2645200.0,11.4236,11.4551,11.4236,11.4472,2645200.0
2011-01-07 10:25:00,14.54,14.56,14.54,14.55,1553500.0,11.4393,11.4551,11.4393,11.4472,1553500.0
2011-01-07 10:30:00,14.55,14.56,14.5,14.53,2962700.0,11.4472,11.4551,11.4079,11.4315,2962700.0
2011-01-07 10:35:00,14.52,14.53,14.4,14.41,7690400.0,11.4236,11.4315,11.3292,11.3371,7690400.0
2011-01-07 10:40:00,14.4,14.41,14.36,14.38,8432700.0,11.3292,11.3371,11.2977,11.3134,8432700.0
2011-01-07 10:45:00,14.38,14.38,14.27,14.32,12223200.0,11.3134,11.3134,11.2269,11.2662,12223200.0
2011-01-07 10:50:00,14.32,14.32,14.24,14.25,8877400.0,11.2662,11.2662,11.2033,11.2112,8877400.0
2011-01-07 10:55:00,14.25,14.28,14.21,14.25,9053500.0,11.2112,11.2348,11.1797,11.2112,9053500.0
2011-01-07 11:00:00,14.25,14.26,14.1,14.12,13848300.0,11.2112,11.219,11.0932,11.1089,13848300.0
2011-01-07 11:05:00,14.12,14.13,14.04,14.09,16458500.0,11.1089,11.1168,11.046,11.0853,16458500.0
2011-01-07 11:10:00,14.08,14.22,14.08,14.21,14209600.0,11.0774,11.1876,11.0774,11.1797,14209600.0
2011-01-07 11:15:00,14.2,14.21,14.03,14.07,13254200.0,11.1718,11.1797,11.0381,11.0696,13254200.0
2011-01-07 11:20:00,14.07,14.09,14.03,14.04,7731400.0,11.0696,11.0853,11.0381,11.046,7731400.0
2011-01-07 11:25:00,14.05,14.1,14.03,14.07,8077400.0,11.0538,11.0932,11.0381,11.0696,8077400.0
2011-01-07 11:30:00,14.07,14.15,14.07,14.14,6242100.0,11.0696,11.1325,11.0696,11.1246,6242100.0
2011-01-07 11:35:00,14.14,14.15,14.08,14.13,6487900.0,11.1246,11.1325,11.0774,11.1168,6487900.0
2011-01-07 11:40:00,14.13,14.15,14.11,14.11,4518900.0,11.1168,11.1325,11.101,11.101,4518900.0
2011-01-07 11:45:00,14.12,14.17,14.08,14.16,7544000.0,11.1089,11.1482,11.0774,11.1404,7544000.0
2011-01-07 11:50:00,14.16,14.22,14.13,14.2,4823100.0,11.1404,11.1876,11.1168,11.1718,4823100.0
2011-01-07 11:55:00,14.2,14.22,14.13,14.15,4263300.0,11.1718,11.1876,11.1168,11.1325,4263300.0
2011-01-07 12:00:00,14.14,14.15,14.1,14.14,3559500.0,11.1246,11.1325,11.0932,11.1246,3559500.0
2011-01-07 12:05:00,14.14,14.15,14.11,14.14,3285300.0,11.1246,11.1325,11.101,11.1246,3285300.0
2011-01-07 12:10:00,14.15,14.15,14.08,14.08,3119700.0,11.1325,11.1325,11.0774,11.0774,3119700.0
2011-01-07 12:15:00,14.09,14.12,14.06,14.12,3401100.0,11.0853,11.1089,11.0617,11.1089,3401100.0
2011-01-07 12:20:00,14.12,14.15,14.1,14.13,4395800.0,11.1089,11.1325,11.0932,11.1168,4395800.0
2011-01-07 12:25:00,14.14,14.14,14.1,14.12,3347200.0,11.1246,11.1246,11.0932,11.1089,3347200.0
2011-01-07 12:30:00,14.12,14.12,14.05,14.06,4688000.0,11.1089,11.1089,11.0538,11.0617,4688000.0
2011-01-07 12:35:00,14.06,14.07,14.03,14.07,4927600.0,11.0617,11.0696,11.0381,11.0696,4927600.0
2011-01-07 12:40:00,14.07,14.07,14.02,14.03,3548600.0,11.0696,11.0696,11.0302,11.0381,3548600.0
2011-01-07 12:45:00,14.03,14.06,13.98,14.05,16767100.0,11.0381,11.0617,10.9987,11.0538,16767100.0
2011-01-07 12:50:00,14.05,14.07,14.01,14.06,5235000.0,11.0538,11.0696,11.0224,11.0617,5235000.0
2011-01-07 12:55:00,14.06,14.09,14.04,14.08,3401400.0,11.0617,11.0853,11.046,11.0774,3401400.0
2011-01-07 13:00:00,14.07,14.09,14.02,14.02,3081100.0,11.0696,11.0853,11.0302,11.0302,3081100.0
2011-01-07 13:05:00,14.02,14.08,14.02,14.07,2540500.0,11.0302,11.0774,11.0302,11.0696,2540500.0
2011-01-07 13:10:00,14.07,14.09,14.04,14.08,1889900.0,11.0696,11.0853,11.046,11.0774,1889900.0
2011-01-07 13:15:00,14.08,14.15,14.07,14.11,3384600.0,11.0774,11.1325,11.0696,11.101,3384600.0
2011-01-07 13:20:00,14.12,14.13,14.11,14.13,1749100.0,11.1089,11.1168,11.101,11.1168,1749100.0
2011-01-07 13:25:00,14.12,14.15,14.1,14.11,2985700.0,11.1089,11.1325,11.0932,11.101,2985700.0
2011-01-07 13:30:00,14.11,14.13,14.1,14.11,1333200.0,11.101,11.1168,11.0932,11.101,1333200.0
2011-01-07 13:35:00,14.1,14.13,14.1,14.13,1215100.0,11.0932,11.1168,11.0932,11.1168,1215100.0
2011-01-07 13:40:00,14.12,14.13,14.1,14.13,1954800.0,11.1089,11.1168,11.0932,11.1168,1954800.0
2011-01-07 13:45:00,14.13,14.16,14.13,14.16,1804900.0,11.1168,11.1404,11.1168,11.1404,1804900.0
2011-01-07 13:50:00,14.16,14.16,14.12,14.13,1761100.0,11.1404,11.1404,11.1089,11.1168,1761100.0
2011-01-07 13:55:00,14.13,14.13,14.1,14.13,1857500.0,11.1168,11.1168,11.0932,11.1168,1857500.0
2011-01-07 14:00:00,14.13,14.17,14.12,14.16,1389900.0,11.1168,11.1482,11.1089,11.1404,1389900.0
2011-01-07 14:05:00,14.16,14.17,14.12,14.12,1469900.0,11.1404,11.1482,11.1089,11.1089,1469900.0
2011-01-07 14:10:00,14.12,14.13,14.11,14.13,1009600.0,11.1089,11.1168,11.101,11.1168,1009600.0
2011-01-07 14:15:00,14.13,14.14,14.11,14.13,1346600.0,11.1168,11.1246,11.101,11.1168,1346600.0
2011-01-07 14:20:00,14.12,14.17,14.12,14.16,2090800.0,11.1089,11.1482,11.1089,11.1404,2090800.0
2011-01-07 14:25:00,14.16,14.16,14.14,14.15,1139700.0,11.1404,11.1404,11.1246,11.1325,1139700.0
2011-01-07 14:30:00,14.16,14.18,14.15,14.18,2235700.0,11.1404,11.1561,11.1325,11.1561,2235700.0
2011-01-07 14:35:00,14.18,14.22,14.17,14.21,4550700.0,11.1561,11.1876,11.1482,11.1797,4550700.0
2011-01-07 14:40:00,14.2,14.21,14.18,14.2,2304800.0,11.1718,11.1797,11.1561,11.1718,2304800.0
2011-01-07 14:45:00,14.19,14.21,14.17,14.21,2951200.0,11.164,11.1797,11.1482,11.1797,2951200.0
2011-01-07 14:50:00,14.21,14.25,14.21,14.25,2533400.0,11.1797,11.2112,11.1797,11.2112,2533400.0
2011-01-07 14:55:00,14.25,14.26,14.19,14.19,4314400.0,11.2112,11.219,11.164,11.164,4314400.0
2011-01-07 15:00:00,14.2,14.2,14.16,14.17,2688700.0,11.1718,11.1718,11.1404,11.1482,2688700.0
2011-01-07 15:05:00,14.17,14.22,14.16,14.21,2374600.0,11.1482,11.1876,11.1404,11.1797,2374600.0
2011-01-07 15:10:00,14.22,14.24,14.17,14.2,2377100.0,11.1876,11.2033,11.1482,11.1718,2377100.0
2011-01-07 15:15:00,14.2,14.26,14.19,14.26,5017300.0,11.1718,11.219,11.164,11.219,5017300.0
2011-01-07 15:20:00,14.25,14.29,14.24,14.27,5158200.0,11.2112,11.2426,11.2033,11.2269,5158200.0
2011-01-07 15:25:00,14.26,14.29,14.23,14.23,2590500.0,11.219,11.2426,11.1954,11.1954,2590500.0
2011-01-07 15:30:00,14.24,14.29,14.21,14.27,3800800.0,11.2033,11.2426,11.1797,11.2269,3800800.0
2011-01-07 15:35:00,14.26,14.29,14.24,14.26,3852500.0,11.219,11.2426,11.2033,11.219,3852500.0
2011-01-07 15:40:00,14.27,14.3,14.26,14.29,4766300.0,11.2269,11.2505,11.219,11.2426,4766300.0
2011-01-07 15:45:00,14.29,14.3,14.23,14.25,7047700.0,11.2426,11.2505,11.1954,11.2112,7047700.0
2011-01-07 15:50:00,14.25,14.27,14.24,14.26,3245000.0,11.2112,11.2269,11.2033,11.219,3245000.0
2011-01-07 15:55:00,14.25,14.29,14.24,14.26,10722700.0,11.2112,11.2426,11.2033,11.219,10722700.0
2011-01-10 09:30:00,14.17,14.2,14.09,14.13,8464300.0,11.1482,11.1718,11.0853,11.1168,8464300.0
2011-01-10 09:35:00,14.13,14.23,14.13,14.2,4538300.0,11.1168,11.1954,11.1168,11.1718,4538300.0
2011-01-10 09:40:00,14.2,14.23,14.19,14.22,4199800.0,11.1718,11.1954,11.164,11.1876,4199800.0
2011-01-10 09:45:00,14.22,14.29,14.21,14.27,4912700.0,11.1876,11.2426,11.1797,11.2269,4912700.0
2011-01-10 09:50:00,14.26,14.27,14.22,14.23,4429300.0,11.219,11.2269,11.1876,11.1954,4429300.0
2011-01-10 09:55:00,14.22,14.24,14.17,14.19,4350500.0,11.1876,11.2033,11.1482,11.164,4350500.0
2011-01-10 10:00:00,14.19,14.25,14.18,14.25,4027700.0,11.164,11.2112,11.1561,11.2112,4027700.0
2011-01-10 10:05:00,14.25,14.26,14.18,14.24,3709900.0,11.2112,11.219,11.1561,11.2033,3709900.0
2011-01-10 10:10:00,14.24,14.29,14.23,14.28,3834100.0,11.2033,11.2426,11.1954,11.2348,3834100.0
2011-01-10 10:15:00,14.28,14.29,14.26,14.27,3203000.0,11.2348,11.2426,11.219,11.2269,3203000.0
2011-01-10 10:20:00,14.28,14.35,14.27,14.35,4422600.0,11.2348,11.2898,11.2269,11.2898,4422600.0
2011-01-10 10:25:00,14.35,14.37,14.34,14.36,3922800.0,11.2898,11.3056,11.282,11.2977,3922800.0
2011-01-10 10:30:00,14.35,14.42,14.35,14.39,5021500.0,11.2898,11.3449,11.2898,11.3213,5021500.0
2011-01-10 10:35:00,14.39,14.4,14.34,14.35,3112300.0,11.3213,11.3292,11.282,11.2898,3112300.0
2011-01-10 10:40:00,14.35,14.38,14.35,14.36,2800500.0,11.2898,11.3134,11.2898,11.2977,2800500.0
2011-01-10 10:45:00,14.36,14.39,14.36,14.39,2684000.0,11.2977,11.3213,11.2977,11.3213,2684000.0
2011-01-10 10:50:00,14.39,14.4,14.36,14.36,2179500.0,11.3213,11.3292,11.2977,11.2977,2179500.0
2011-01-10 10:55:00,14.37,14.37,14.31,14.32,3241700.0,11.3056,11.3056,11.2584,11.2662,3241700.0
2011-01-10 11:00:00,14.32,14.34,14.31,14.32,2230800.0,11.2662,11.282,11.2584,11.2662,2230800.0
2011-01-10 11:05:00,14.31,14.33,14.25,14.26,5077000.0,11.2584,11.2741,11.2112,11.219,5077000.0
2011-01-10 11:10:00,14.26,14.27,14.23,14.26,4899600.0,11.219,11.2269,11.1954,11.219,4899600.0
2011-01-10 11:15:00,14.26,14.28,14.24,14.25,2647900.0,11.219,11.2348,11.2033,11.2112,2647900.0
2011-01-10 11:20:00,14.25,14.29,14.24,14.27,2295000.0,11.2112,11.2426,11.2033,11.2269,2295000.0
2011-01-10 11:25:00,14.26,14.3,14.25,14.28,1856800.0,11.219,11.2505,11.2112,11.2348,1856800.0
2011-01-10 11:30:00,14.29,14.3,14.27,14.28,1728800.0,11.2426,11.2505,11.2269,11.2348,1728800.0
2011-01-10 11:35:00,14.28,14.29,14.26,14.28,1312500.0,11.2348,11.2426,11.219,11.2348,1312500.0
2011-01-10 11:40:00,14.27,14.3,14.25,14.3,2540900.0,11.2269,11.2505,11.2112,11.2505,2540900.0
2011-01-10 11:45:00,14.3,14.32,14.29,14.32,1826700.0,11.2505,11.2662,11.2426,11.2662,1826700.0
2011-01-10 11:50:00,14.32,14.33,14.29,14.33,1941600.0,11.2662,11.2741,11.2426,11.2741,1941600.0
2011-01-10 11:55:00,14.33,14.33,14.31,14.33,1383100.0,11.2741,11.2741,11.2584,11.2741,1383100.0
2011-01-10 12:00:00,14.33,14.34,14.31,14.34,2321900.0,11.2741,11.282,11.2584,11.282,2321900.0
2011-01-10 12:05:00,14.33,14.34,14.31,14.31,1194800.0,11.2741,11.282,11.2584,11.2584,1194800.0
2011-01-10 12:10:00,14.31,14.32,14.3,14.3,871200.0,11.2584,11.2662,11.2505,11.2505,871200.0
2011-01-10 12:15:00,14.3,14.31,14.28,14.28,1673600.0,11.2505,11.2584,11.2348,11.2348,1673600.0
2011-01-10 12:20:00,14.28,14.31,14.28,14.31,1017800.0,11.2348,11.2584,11.2348,11.2584,1017800.0
2011-01-10 12:25:00,14.3,14.34,14.29,14.33,2039000.0,11.2505,11.282,11.2426,11.2741,2039000.0
2011-01-10 12:30:00,14.34,14.34,14.31,14.33,971100.0,11.282,11.282,11.2584,11.2741,971100.0
2011-01-10 12:35:00,14.33,14.35,14.32,14.34,1486800.0,11.2741,11.2898,11.2662,11.282,1486800.0
2011-01-10 12:40:00,14.34,14.35,14.33,14.35,925300.0,11.282,11.2898,11.2741,11.2898,925300.0
2011-01-10 12:45:00,14.35,14.36,14.34,14.36,1225400.0,11.2898,11.2977,11.282,11.2977,1225400.0
2011-01-10 12:50:00,14.35,14.36,14.34,14.35,922800.0,11.2898,11.2977,11.282,11.2898,922800.0
2011-01-10 12:55:00,14.35,14.35,14.34,14.35,333200.0,11.2898,11.2898,11.282,11.2898,333200.0
2011-01-10 13:00:00,14.35,14.36,14.34,14.36,840100.0,11.2898,11.2977,11.282,11.2977,840100.0
2011-01-10 13:05:00,14.36,14.37,14.35,14.35,1679100.0,11.2977,11.3056,11.2898,11.2898,1679100.0
2011-01-10 13:10:00,14.35,14.36,14.33,14.35,996700.0,11.2898,11.2977,11.2741,11.2898,996700.0
2011-01-10 13:15:00,14.35,14.36,14.33,14.33,1410800.0,11.2898,11.2977,11.2741,11.2741,1410800.0
2011-01-10 13:20:00,14.34,14.34,14.32,14.34,727900.0,11.282,11.282,11.2662,11.282,727900.0
2011-01-10 13:25:00,14.34,14.37,14.33,14.35,1821200.0,11.282,11.3056,11.2741,11.2898,1821200.0
2011-01-10 13:30:00,14.35,14.36,14.35,14.35,644600.0,11.2898,11.2977,11.2898,11.2898,644600.0
2011-01-10 13:35:00,14.35,14.37,14.34,14.35,1242700.0,11.2898,11.3056,11.282,11.2898,1242700.0
2011-01-10 13:40:00,14.36,14.38,14.35,14.38,805300.0,11.2977,11.3134,11.2898,11.3134,805300.0
2011-01-10 13:45:00,14.38,14.38,14.36,14.37,1102600.0,11.3134,11.3134,11.2977,11.3056,1102600.0
2011-01-10 13:50:00,14.37,14.37,14.36,14.37,561500.0,11.3056,11.3056,11.2977,11.3056,561500.0
2011-01-10 13:55:00,14.36,14.37,14.35,14.36,789500.0,11.2977,11.3056,11.2898,11.2977,789500.0
2011-01-10 14:00:00,14.36,14.36,14.32,14.33,1601700.0,11.2977,11.2977,11.2662,11.2741,1601700.0
2011-01-10 14:05:00,14.32,14.35,14.32,14.35,2291600.0,11.2662,11.2898,11.2662,11.2898,2291600.0
2011-01-10 14:10:00,14.35,14.38,14.35,14.37,1983600.0,11.2898,11.3134,11.2898,11.3056,1983600.0
2011-01-10 14:15:00,14.36,14.38,14.35,14.38,1212200.0,11.2977,11.3134,11.2898,11.3134,1212200.0
2011-01-10 14:20:00,14.38,14.39,14.37,14.39,1181500.0,11.3134,11.3213,11.3056,11.3213,1181500.0
2011-01-10 14:25:00,14.38,14.41,14.38,14.4,3005700.0,11.3134,11.3371,11.3134,11.3292,3005700.0
2011-01-10 14:30:00,14.4,14.4,14.39,14.4,635200.0,11.3292,11.3292,11.3213,11.3292,635200.0
2011-01-10 14:35:00,14.39,14.41,14.39,14.41,993200.0,11.3213,11.3371,11.3213,11.3371,993200.0
2011-01-10 14:40:00,14.41,14.41,14.38,14.41,1590900.0,11.3371,11.3371,11.3134,11.3371,1590900.0
2011-01-10 14:45:00,14.4,14.41,14.38,14.4,1164100.0,11.3292,11.3371,11.3134,11.3292,1164100.0
2011-01-10 14:50:00,14.4,14.42,14.39,14.42,1343100.0,11.3292,11.3449,11.3213,11.3449,1343100.0
2011-01-10 14:55:00,14.42,14.43,14.41,14.41,2023500.0,11.3449,11.3528,11.3371,11.3371,2023500.0
2011-01-10 15:00:00,14.42,14.42,14.37,14.39,2331000.0,11.3449,11.3449,11.3056,11.3213,2331000.0
2011-01-10 15:05:00,14.39,14.42,14.38,14.42,1744800.0,11.3213,11.3449,11.3134,11.3449,1744800.0
2011-01-10 15:10:00,14.42,14.42,14.4,14.4,1413600.0,11.3449,11.3449,11.3292,11.3292,1413600.0
2011-01-10 15:15:00,14.4,14.41,14.39,14.39,685200.0,11.3292,11.3371,11.3213,11.3213,685200.0
2011-01-10 15:20:00,14.39,14.41,14.39,14.4,1232300.0,11.3213,11.3371,11.3213,11.3292,1232300.0
2011-01-10 15:25:00,14.4,14.42,14.39,14.4,2882200.0,11.3292,11.3449,11.3213,11.3292,2882200.0
2011-01-10 15:30:00,14.4,14.42,14.39,14.4,1711000.0,11.3292,11.3449,11.3213,11.3292,1711000.0
2011-01-10 15:35:00,14.4,14.41,14.39,14.41,1519700.0,11.3292,11.3371,11.3213,11.3371,1519700.0
2011-01-10 15:40:00,14.4,14.42,14.39,14.4,1735400.0,11.3292,11.3449,11.3213,11.3292,1735400.0
2011-01-10 15:45:00,14.4,14.41,14.38,14.4,2281900.0,11.3292,11.3371,11.3134,11.3292,2281900.0
2011-01-10 15:50:00,14.41,14.41,14.39,14.41,2577400.0,11.3371,11.3371,11.3213,11.3371,2577400.0
2011-01-10 15:55:00,14.41,14.42,14.4,14.4,5155500.0,11.3371,11.3449,11.3292,11.3292,5155500.0
2011-01-11 09:30:00,14.61,14.69,14.59,14.62,9168300.0,11.4944,11.5573,11.4787,11.5023,9168300.0
2011-01-11 09:35:00,14.61,14.66,14.55,14.64,6407600.0,11.4944,11.5337,11.4472,11.518,6407600.0
2011-01-11 09:40:00,14.65,14.65,14.6,14.62,3282600.0,11.5259,11.5259,11.4865,11.5023,3282600.0
2011-01-11 09:45:00,14.61,14.63,14.57,14.61,5141000.0,11.4944,11.5101,11.4629,11.4944,5141000.0
2011-01-11 09:50:00,14.61,14.63,14.54,14.55,7793500.0,11.4944,11.5101,11.4393,11.4472,7793500.0
2011-01-11 09:55:00,14.55,14.58,14.53,14.56,4112500.0,11.4472,11.4708,11.4315,11.4551,4112500.0
2011-01-11 10:00:00,14.55,14.6,14.53,14.57,3509000.0,11.4472,11.4865,11.4315,11.4629,3509000.0
2011-01-11 10:05:00,14.57,14.62,14.55,14.6,3728500.0,11.4629,11.5023,11.4472,11.4865,3728500.0
2011-01-11 10:10:00,14.6,14.61,14.58,14.58,1784600.0,11.4865,11.4944,11.4708,11.4708,1784600.0
2011-01-11 10:15:00,14.59,14.59,14.57,14.57,2700600.0,11.4787,11.4787,11.4629,11.4629,2700600.0
2011-01-11 10:20:00,14.57,14.58,14.54,14.56,1961500.0,11.4629,11.4708,11.4393,11.4551,1961500.0
2011-01-11 10:25:00,14.56,14.59,14.56,14.59,2069500.0,11.4551,11.4787,11.4551,11.4787,2069500.0
2011-01-11 10:30:00,14.59,14.61,14.57,14.59,2144400.0,11.4787,11.4944,11.4629,11.4787,2144400.0
2011-01-11 10:35:00,14.58,14.59,14.55,14.55,2079800.0,11.4708,11.4787,11.4472,11.4472,2079800.0
2011-01-11 10:40:00,14.55,14.58,14.55,14.58,1245400.0,11.4472,11.4708,11.4472,11.4708,1245400.0
2011-01-11 10:45:00,14.58,14.61,14.57,14.59,2424300.0,11.4708,11.4944,11.4629,11.4787,2424300.0
2011-01-11 10:50:00,14.61,14.64,14.6,14.64,3501000.0,11.4944,11.518,11.4865,11.518,3501000.0
2011-01-11 10:55:00,14.64,14.65,14.61,14.62,3797400.0,11.518,11.5259,11.4944,11.5023,3797400.0
2011-01-11 11:00:00,14.63,14.65,14.62,14.64,1759100.0,11.5101,11.5259,11.5023,11.518,1759100.0
2011-01-11 11:05:00,14.64,14.7,14.63,14.69,5896500.0,11.518,11.5652,11.5101,11.5573,5896500.0
2011-01-11 11:10:00,14.7,14.7,14.68,14.69,2218600.0,11.5652,11.5652,11.5495,11.5573,2218600.0
2011-01-11 11:15:00,14.69,14.7,14.67,14.67,2389800.0,11.5573,11.5652,11.5416,11.5416,2389800.0
2011-01-11 11:20:00,14.67,14.69,14.67,14.69,1488500.0,11.5416,11.5573,11.5416,11.5573,1488500.0
2011-01-11 11:25:00,14.69,14.69,14.67,14.67,1245300.0,11.5573,11.5573,11.5416,11.5416,1245300.0
2011-01-11 11:30:00,14.67,14.68,14.64,14.64,1958400.0,11.5416,11.5495,11.518,11.518,1958400.0
2011-01-11 11:35:00,14.65,14.67,14.64,14.65,960400.0,11.5259,11.5416,11.518,11.5259,960400.0
2011-01-11 11:40:00,14.66,14.68,14.62,14.67,4857600.0,11.5337,11.5495,11.5023,11.5416,4857600.0
2011-01-11 11:45:00,14.68,14.72,14.67,14.69,5222400.0,11.5495,11.5809,11.5416,11.5573,5222400.0
2011-01-11 11:50:00,14.69,14.71,14.68,14.69,1780000.0,11.5573,11.5731,11.5495,11.5573,1780000.0
2011-01-11 11:55:00,14.7,14.7,14.66,14.69,1850500.0,11.5652,11.5652,11.5337,11.5573,1850500.0
2011-01-11 12:00:00,14.69,14.69,14.67,14.68,1082600.0,11.5573,11.5573,11.5416,11.5495,1082600.0
2011-01-11 12:05:00,14.68,14.68,14.67,14.68,380500.0,11.5495,11.5495,11.5416,11.5495,380500.0
2011-01-11 12:10:00,14.68,14.68,14.67,14.68,914500.0,11.5495,11.5495,11.5416,11.5495,914500.0
2011-01-11 12:15:00,14.68,14.7,14.67,14.69,1782800.0,11.5495,11.5652,11.5416,11.5573,1782800.0
2011-01-11 12:20:00,14.7,14.7,14.68,14.69,1375600.0,11.5652,11.5652,11.5495,11.5573,1375600.0
2011-01-11 12:25:00,14.69,14.71,14.69,14.7,1769400.0,11.5573,11.5731,11.5573,11.5652,1769400.0
2011-01-11 12:30:00,14.71,14.71,14.7,14.7,518900.0,11.5731,11.5731,11.5652,11.5652,518900.0
2011-01-11 12:35:00,14.71,14.71,14.69,14.71,1275100.0,11.5731,11.5731,11.5573,11.5731,1275100.0
2011-01-11 12:40:00,14.71,14.71,14.69,14.7,1572300.0,11.5731,11.5731,11.5573,11.5652,1572300.0
2011-01-11 12:45:00,14.7,14.73,14.69,14.72,3072800.0,11.5652,11.5888,11.5573,11.5809,3072800.0
2011-01-11 12:50:00,14.72,14.73,14.71,14.72,919400.0,11.5809,11.5888,11.5731,11.5809,919400.0
2011-01-11 12:55:00,14.72,14.72,14.71,14.71,570000.0,11.5809,11.5809,11.5731,11.5731,570000.0
2011-01-11 13:00:00,14.71,14.72,14.7,14.71,488700.0,11.5731,11.5809,11.5652,11.5731,488700.0
2011-01-11 13:05:00,14.7,14.71,14.68,14.69,2629600.0,11.5652,11.5731,11.5495,11.5573,2629600.0
2011-01-11 13:10:00,14.69,14.69,14.62,14.65,3991600.0,11.5573,11.5573,11.5023,11.5259,3991600.0
2011-01-11 13:15:00,14.66,14.68,14.63,14.67,1726400.0,11.5337,11.5495,11.5101,11.5416,1726400.0
2011-01-11 13:20:00,14.67,14.69,14.66,14.69,2321600.0,11.5416,11.5573,11.5337,11.5573,2321600.0
2011-01-11 13:25:00,14.68,14.69,14.66,14.66,799600.0,11.5495,11.5573,11.5337,11.5337,799600.0
2011-01-11 13:30:00,14.67,14.67,14.65,14.67,1309500.0,11.5416,11.5416,11.5259,11.5416,1309500.0
2011-01-11 13:35:00,14.66,14.68,14.65,14.65,1183700.0,11.5337,11.5495,11.5259,11.5259,1183700.0
2011-01-11 13:40:00,14.65,14.67,14.65,14.66,1186700.0,11.5259,11.5416,11.5259,11.5337,1186700.0
2011-01-11 13:45:00,14.67,14.68,14.66,14.66,1133500.0,11.5416,11.5495,11.5337,11.5337,1133500.0
2011-01-11 13:50:00,14.66,14.68,14.66,14.67,1348600.0,11.5337,11.5495,11.5337,11.5416,1348600.0
2011-01-11 13:55:00,14.68,14.68,14.63,14.65,4446600.0,11.5495,11.5495,11.5101,11.5259,4446600.0
2011-01-11 14:00:00,14.65,14.65,14.61,14.62,5696100.0,11.5259,11.5259,11.4944,11.5023,5696100.0
2011-01-11 14:05:00,14.62,14.63,14.58,14.63,3642200.0,11.5023,11.5101,11.4708,11.5101,3642200.0
2011-01-11 14:10:00,14.62,14.65,14.61,14.63,2090700.0,11.5023,11.5259,11.4944,11.5101,2090700.0
2011-01-11 14:15:00,14.63,14.66,14.62,14.64,2838000.0,11.5101,11.5337,11.5023,11.518,2838000.0
2011-01-11 14:20:00,14.64,14.64,14.63,14.64,569400.0,11.518,11.518,11.5101,11.518,569400.0
2011-01-11 14:25:00,14.64,14.66,14.63,14.63,3467100.0,11.518,11.5337,11.5101,11.5101,3467100.0
2011-01-11 14:30:00,14.64,14.64,14.62,14.64,1118500.0,11.518,11.518,11.5023,11.518,1118500.0
2011-01-11 14:35:00,14.64,14.64,14.62,14.63,1071400.0,11.518,11.518,11.5023,11.5101,1071400.0
2011-01-11 14:40:00,14.64,14.67,14.63,14.66,1215700.0,11.518,11.5416,11.5101,11.5337,1215700.0
2011-01-11 14:45:00,14.66,14.67,14.63,14.65,1493400.0,11.5337,11.5416,11.5101,11.5259,1493400.0
2011-01-11 14:50:00,14.65,14.65,14.62,14.63,1365100.0,11.5259,11.5259,11.5023,11.5101,1365100.0
2011-01-11 14:55:00,14.63,14.67,14.62,14.66,2544200.0,11.5101,11.5416,11.5023,11.5337,2544200.0
2011-01-11 15:00:00,14.66,14.67,14.64,14.66,988900.0,11.5337,11.5416,11.518,11.5337,988900.0
2011-01-11 15:05:00,14.65,14.67,14.65,14.65,1741100.0,11.5259,11.5416,11.5259,11.5259,1741100.0
2011-01-11 15:10:00,14.65,14.67,14.64,14.65,1422900.0,11.5259,11.5416,11.518,11.5259,1422900.0
2011-01-11 15:15:00,14.65,14.67,14.64,14.67,1264000.0,11.5259,11.5416,11.518,11.5416,1264000.0
2011-01-11 15:20:00,14.66,14.69,14.65,14.68,2737300.0,11.5337,11.5573,11.5259,11.5495,2737300.0
2011-01-11 15:25:00,14.68,14.71,14.67,14.69,3199500.0,11.5495,11.5731,11.5416,11.5573,3199500.0
2011-01-11 15:30:00,14.69,14.7,14.68,14.69,1721100.0,11.5573,11.5652,11.5495,11.5573,1721100.0
2011-01-11 15:35:00,14.7,14.7,14.68,14.7,2869400.0,11.5652,11.5652,11.5495,11.5652,2869400.0
2011-01-11 15:40:00,14.7,14.7,14.66,14.69,5734800.0,11.5652,11.5652,11.5337,11.5573,5734800.0
2011-01-11 15:45:00,14.7,14.7,14.68,14.68,3969100.0,11.5652,11.5652,11.5495,11.5495,3969100.0
2011-01-11 15:50:00,14.69,14.69,14.65,14.65,2867900.0,11.5573,11.5573,11.5259,11.5259,2867900.0
2011-01-11 15:55:00,14.65,14.69,14.65,14.69,6288800.0,11.5259,11.5573,11.5259,11.5573,6288800.0
2011-01-12 09:30:00,14.89,14.97,14.89,14.97,11087300.0,11.7147,11.7776,11.7147,11.7776,11087300.0
2011-01-12 09:35:00,14.97,14.98,14.92,14.94,8105300.0,11.7776,11.7855,11.7383,11.754,8105300.0
2011-01-12 09:40:00,14.94,14.94,14.9,14.9,5458500.0,11.754,11.754,11.7226,11.7226,5458500.0
2011-01-12 09:45:00,14.9,14.94,14.85,14.9,7395700.0,11.7226,11.754,11.6832,11.7226,7395700.0
2011-01-12 09:50:00,14.9,14.92,14.87,14.88,3753700.0,11.7226,11.7383,11.699,11.7068,3753700.0
2011-01-12 09:55:00,14.89,14.9,14.87,14.89,3659100.0,11.7147,11.7226,11.699,11.7147,3659100.0
2011-01-12 10:00:00,14.88,14.9,14.88,14.89,2952400.0,11.7068,11.7226,11.7068,11.7147,2952400.0
2011-01-12 10:05:00,14.88,14.89,14.86,14.88,2809000.0,11.7068,11.7147,11.6911,11.7068,2809000.0
2011-01-12 10:10:00,14.89,14.9,14.87,14.89,2190200.0,11.7147,11.7226,11.699,11.7147,2190200.0
2011-01-12 10:15:00,14.89,14.9,14.88,14.9,3112800.0,11.7147,11.7226,11.7068,11.7226,3112800.0
2011-01-12 10:20:00,14.9,14.91,14.87,14.89,4155500.0,11.7226,11.7304,11.699,11.7147,4155500.0
2011-01-12 10:25:00,14.89,14.91,14.88,14.89,3342600.0,11.7147,11.7304,11.7068,11.7147,3342600.0
2011-01-12 10:30:00,14.88,14.89,14.85,14.86,3161200.0,11.7068,11.7147,11.6832,11.6911,3161200.0
2011-01-12 10:35:00,14.86,14.91,14.85,14.9,4778700.0,11.6911,11.7304,11.6832,11.7226,4778700.0
2011-01-12 10:40:00,14.91,14.97,14.9,14.96,5174600.0,11.7304,11.7776,11.7226,11.7698,5174600.0
2011-01-12 10:45:00,14.96,14.96,14.93,14.94,2975700.0,11.7698,11.7698,11.7462,11.754,2975700.0
2011-01-12 10:50:00,14.94,14.95,14.92,14.93,1761700.0,11.754,11.7619,11.7383,11.7462,1761700.0
2011-01-12 10:55:00,14.92,14.95,14.92,14.94,1712000.0,11.7383,11.7619,11.7383,11.754,1712000.0
2011-01-12 11:00:00,14.94,14.96,14.93,14.94,2668800.0,11.754,11.7698,11.7462,11.754,2668800.0
2011-01-12 11:05:00,14.94,14.96,14.94,14.96,4487400.0,11.754,11.7698,11.754,11.7698,4487400.0
2011-01-12 11:10:00,14.95,14.98,14.94,14.96,4290100.0,11.7619,11.7855,11.754,11.7698,4290100.0
2011-01-12 11:15:00,14.96,14.98,14.95,14.96,2875000.0,11.7698,11.7855,11.7619,11.7698,2875000.0
2011-01-12 11:20:00,14.96,14.98,14.95,14.97,2489200.0,11.7698,11.7855,11.7619,11.7776,2489200.0
2011-01-12 11:25:00,14.97,14.98,14.96,14.97,2491700.0,11.7776,11.7855,11.7698,11.7776,2491700.0
2011-01-12 11:30:00,14.97,14.98,14.96,14.98,2523800.0,11.7776,11.7855,11.7698,11.7855,2523800.0
2011-01-12 11:35:00,14.98,14.99,14.95,14.96,3982700.0,11.7855,11.7934,11.7619,11.7698,3982700.0
2011-01-12 11:40:00,14.96,14.96,14.94,14.95,1474200.0,11.7698,11.7698,11.754,11.7619,1474200.0
2011-01-12 11:45:00,14.95,14.97,14.94,14.96,1162100.0,11.7619,11.7776,11.754,11.7698,1162100.0
2011-01-12 11:50:00,14.97,14.97,14.96,14.97,571000.0,11.7776,11.7776,11.7698,11.7776,571000.0
2011-01-12 11:55:00,14.97,14.97,14.95,14.97,1617000.0,11.7776,11.7776,11.7619,11.7776,1617000.0
2011-01-12 12:00:00,14.96,14.97,14.94,14.95,1432700.0,11.7698,11.7776,11.754,11.7619,1432700.0
2011-01-12 12:05:00,14.96,14.96,14.94,14.95,1190500.0,11.7698,11.7698,11.754,11.7619,1190500.0
2011-01-12 12:10:00,14.96,14.96,14.95,14.96,850500.0,11.7698,11.7698,11.7619,11.7698,850500.0
2011-01-12 12:15:00,14.96,14.97,14.95,14.97,1243900.0,11.7698,11.7776,11.7619,11.7776,1243900.0
2011-01-12 12:20:00,14.96,14.98,14.96,14.97,937200.0,11.7698,11.7855,11.7698,11.7776,937200.0
2011-01-12 12:25:00,14.98,14.98,14.97,14.97,1273900.0,11.7855,11.7855,11.7776,11.7776,1273900.0
2011-01-12 12:30:00,14.98,14.98,14.96,14.97,1125400.0,11.7855,11.7855,11.7698,11.7776,1125400.0
2011-01-12 12:35:00,14.97,14.97,14.96,14.97,636800.0,11.7776,11.7776,11.7698,11.7776,636800.0
2011-01-12 12:40:00,14.97,14.97,14.94,14.95,2198100.0,11.7776,11.7776,11.754,11.7619,2198100.0
2011-01-12 12:45:00,14.95,14.97,14.94,14.95,1681300.0,11.7619,11.7776,11.754,11.7619,1681300.0
2011-01-12 12:50:00,14.95,14.96,14.93,14.93,1007300.0,11.7619,11.7698,11.7462,11.7462,1007300.0
2011-01-12 12:55:00,14.94,14.95,14.92,14.93,1865200.0,11.754,11.7619,11.7383,11.7462,1865200.0
2011-01-12 13:00:00,14.93,14.95,14.92,14.94,1794700.0,11.7462,11.7619,11.7383,11.754,1794700.0
2011-01-12 13:05:00,14.94,14.95,14.91,14.91,1690200.0,11.754,11.7619,11.7304,11.7304,1690200.0
2011-01-12 13:10:00,14.92,14.93,14.91,14.93,1435700.0,11.7383,11.7462,11.7304,11.7462,1435700.0
2011-01-12 13:15:00,14.93,14.95,14.91,14.91,1601500.0,11.7462,11.7619,11.7304,11.7304,1601500.0
2011-01-12 13:20:00,14.92,14.94,14.91,14.93,1335700.0,11.7383,11.754,11.7304,11.7462,1335700.0
2011-01-12 13:25:00,14.94,14.94,14.93,14.94,437800.0,11.754,11.754,11.7462,11.754,437800.0
2011-01-12 13:30:00,14.94,14.94,14.93,14.94,351000.0,11.754,11.754,11.7462,11.754,351000.0
2011-01-12 13:35:00,14.94,14.94,14.93,14.94,543400.0,11.754,11.754,11.7462,11.754,543400.0
2011-01-12 13:40:00,14.94,14.94,14.93,14.94,587300.0,11.754,11.754,11.7462,11.754,587300.0
2011-01-12 13:45:00,14.93,14.95,14.93,14.94,1124400.0,11.7462,11.7619,11.7462,11.754,1124400.0
2011-01-12 13:50:00,14.94,14.95,14.94,14.95,663200.0,11.754,11.7619,11.754,11.7619,663200.0
2011-01-12 13:55:00,14.94,14.96,14.93,14.94,1431800.0,11.754,11.7698,11.7462,11.754,1431800.0
2011-01-12 14:00:00,14.94,14.94,14.92,14.93,2142800.0,11.754,11.754,11.7383,11.7462,2142800.0
2011-01-12 14:05:00,14.94,14.94,14.92,14.94,1349900.0,11.754,11.754,11.7383,11.754,1349900.0
2011-01-12 14:10:00,14.94,14.96,14.94,14.94,2519900.0,11.754,11.7698,11.754,11.754,2519900.0
2011-01-12 14:15:00,14.94,14.96,14.94,14.96,1620800.0,11.754,11.7698,11.754,11.7698,1620800.0
2011-01-12 14:20:00,14.95,14.96,14.95,14.96,464600.0,11.7619,11.7698,11.7619,11.7698,464600.0
2011-01-12 14:25:00,14.96,14.97,14.95,14.97,1462400.0,11.7698,11.7776,11.7619,11.7776,1462400.0
2011-01-12 14:30:00,14.96,14.97,14.96,14.97,673700.0,11.7698,11.7776,11.7698,11.7776,673700.0
2011-01-12 14:35:00,14.97,14.97,14.96,14.97,784500.0,11.7776,11.7776,11.7698,11.7776,784500.0
2011-01-12 14:40:00,14.97,14.98,14.96,14.97,1786800.0,11.7776,11.7855,11.7698,11.7776,1786800.0
2011-01-12 14:45:00,14.97,14.97,14.96,14.96,1476800.0,11.7776,11.7776,11.7698,11.7698,1476800.0
2011-01-12 14:50:00,14.96,14.97,14.95,14.97,1780100.0,11.7698,11.7776,11.7619,11.7776,1780100.0
2011-01-12 14:55:00,14.97,14.97,14.96,14.97,1067800.0,11.7776,11.7776,11.7698,11.7776,1067800.0
2011-01-12 15:00:00,14.97,14.97,14.96,14.97,1117300.0,11.7776,11.7776,11.7698,11.7776,1117300.0
2011-01-12 15:05:00,14.97,14.97,14.95,14.96,999500.0,11.7776,11.7776,11.7619,11.7698,999500.0
2011-01-12 15:10:00,14.95,14.96,14.94,14.95,2138000.0,11.7619,11.7698,11.754,11.7619,2138000.0
2011-01-12 15:15:00,14.94,14.95,14.93,14.94,2493300.0,11.754,11.7619,11.7462,11.754,2493300.0
2011-01-12 15:20:00,14.95,14.95,14.93,14.94,1968300.0,11.7619,11.7619,11.7462,11.754,1968300.0
2011-01-12 15:25:00,14.94,14.96,14.93,14.93,1991600.0,11.754,11.7698,11.7462,11.7462,1991600.0
2011-01-12 15:30:00,14.93,14.94,14.93,14.93,733000.0,11.7462,11.754,11.7462,11.7462,733000.0
2011-01-12 15:35:00,14.94,14.95,14.93,14.93,2044100.0,11.754,11.7619,11.7462,11.7462,2044100.0
2011-01-12 15:40:00,14.94,14.97,14.93,14.97,2011000.0,11.754,11.7776,11.7462,11.7776,2011000.0
2011-01-12 15:45:00,14.97,14.97,14.93,14.95,4054000.0,11.7776,11.7776,11.7462,11.7619,4054000.0
2011-01-12 15:50:00,14.94,14.97,14.94,14.96,3770000.0,11.754,11.7776,11.754,11.7698,3770000.0
2011-01-12 15:55:00,14.97,14.98,14.96,14.97,5441100.0,11.7776,11.7855,11.7698,11.7776,5441100.0
2011-01-13 09:30:00,15.01,15.02,14.93,14.93,7455600.0,11.8091,11.817,11.7462,11.7462,7455600.0
2011-01-13 09:35:00,14.94,14.94,14.89,14.89,6496800.0,11.754,11.754,11.7147,11.7147,6496800.0
2011-01-13 09:40:00,14.89,14.93,14.88,14.92,4302400.0,11.7147,11.7462,11.7068,11.7383,4302400.0
2011-01-13 09:45:00,14.93,14.93,14.88,14.91,3427500.0,11.7462,11.7462,11.7068,11.7304,3427500.0
2011-01-13 09:50:00,14.9,14.91,14.88,14.9,4243700.0,11.7226,11.7304,11.7068,11.7226,4243700.0
2011-01-13 09:55:00,14.89,14.92,14.88,14.92,2233900.0,11.7147,11.7383,11.7068,11.7383,2233900.0
2011-01-13 10:00:00,14.91,14.92,14.85,14.85,5049200.0,11.7304,11.7383,11.6832,11.6832,5049200.0
2011-01-13 10:05:00,14.85,14.86,14.8,14.84,5573300.0,11.6832,11.6911,11.6439,11.6754,5573300.0
2011-01-13 10:10:00,14.83,14.84,14.8,14.82,3866200.0,11.6675,11.6754,11.6439,11.6596,3866200.0
2011-01-13 10:15:00,14.82,14.84,14.81,14.82,1351600.0,11.6596,11.6754,11.6517,11.6596,1351600.0
2011-01-13 10:20:00,14.83,14.86,14.82,14.86,2128300.0,11.6675,11.6911,11.6596,11.6911,2128300.0
2011-01-13 10:25:00,14.85,14.88,14.85,14.86,2134800.0,11.6832,11.7068,11.6832,11.6911,2134800.0
2011-01-13 10:30:00,14.86,14.87,14.85,14.85,1234000.0,11.6911,11.699,11.6832,11.6832,1234000.0
2011-01-13 10:35:00,14.86,14.86,14.83,14.85,2568700.0,11.6911,11.6911,11.6675,11.6832,2568700.0
2011-01-13 10:40:00,14.85,14.85,14.82,14.85,3004100.0,11.6832,11.6832,11.6596,11.6832,3004100.0
2011-01-13 10:45:00,14.85,14.85,14.83,14.84,1512300.0,11.6832,11.6832,11.6675,11.6754,1512300.0
2011-01-13 10:50:00,14.83,14.85,14.83,14.85,1015800.0,11.6675,11.6832,11.6675,11.6832,1015800.0
2011-01-13 10:55:00,14.85,14.87,14.84,14.87,1298000.0,11.6832,11.699,11.6754,11.699,1298000.0
2011-01-13 11:00:00,14.87,14.87,14.86,14.87,1119500.0,11.699,11.699,11.6911,11.699,1119500.0
2011-01-13 11:05:00,14.87,14.9,14.86,14.9,2103600.0,11.699,11.7226,11.6911,11.7226,2103600.0
2011-01-13 11:10:00,14.89,14.9,14.88,14.89,1704000.0,11.7147,11.7226,11.7068,11.7147,1704000.0
2011-01-13 11:15:00,14.89,14.91,14.88,14.91,1249900.0,11.7147,11.7304,11.7068,11.7304,1249900.0
2011-01-13 11:20:00,14.91,14.91,14.9,14.91,1069700.0,11.7304,11.7304,11.7226,11.7304,1069700.0
2011-01-13 11:25:00,14.9,14.92,14.9,14.91,1376300.0,11.7226,11.7383,11.7226,11.7304,1376300.0
2011-01-13 11:30:00,14.9,14.91,14.89,14.91,1777900.0,11.7226,11.7304,11.7147,11.7304,1777900.0
2011-01-13 11:35:00,14.91,14.93,14.9,14.93,1406700.0,11.7304,11.7462,11.7226,11.7462,1406700.0
2011-01-13 11:40:00,14.93,14.93,14.91,14.92,1245600.0,11.7462,11.7462,11.7304,11.7383,1245600.0
2011-01-13 11:45:00,14.92,14.95,14.92,14.94,1933600.0,11.7383,11.7619,11.7383,11.754,1933600.0
2011-01-13 11:50:00,14.94,14.95,14.93,14.95,1149700.0,11.754,11.7619,11.7462,11.7619,1149700.0
2011-01-13 11:55:00,14.94,14.95,14.94,14.95,659600.0,11.754,11.7619,11.754,11.7619,659600.0
2011-01-13 12:00:00,14.95,14.95,14.94,14.95,567000.0,11.7619,11.7619,11.754,11.7619,567000.0
2011-01-13 12:05:00,14.94,14.97,14.94,14.97,1689400.0,11.754,11.7776,11.754,11.7776,1689400.0
2011-01-13 12:10:00,14.97,14.97,14.95,14.95,896300.0,11.7776,11.7776,11.7619,11.7619,896300.0
2011-01-13 12:15:00,14.95,14.97,14.95,14.96,654000.0,11.7619,11.7776,11.7619,11.7698,654000.0
2011-01-13 12:20:00,14.96,14.97,14.93,14.93,1588600.0,11.7698,11.7776,11.7462,11.7462,1588600.0
2011-01-13 12:25:00,14.93,14.94,14.93,14.93,377900.0,11.7462,11.754,11.7462,11.7462,377900.0
2011-01-13 12:30:00,14.94,14.94,14.91,14.92,2586300.0,11.754,11.754,11.7304,11.7383,2586300.0
2011-01-13 12:35:00,14.92,14.92,14.89,14.9,1870200.0,11.7383,11.7383,11.7147,11.7226,1870200.0
2011-01-13 12:40:00,14.9,14.9,14.89,14.89,1137100.0,11.7226,11.7226,11.7147,11.7147,1137100.0
2011-01-13 12:45:00,14.89,14.9,14.89,14.9,1038700.0,11.7147,11.7226,11.7147,11.7226,1038700.0
2011-01-13 12:50:00,14.89,14.9,14.87,14.88,1154500.0,11.7147,11.7226,11.699,11.7068,1154500.0
2011-01-13 12:55:00,14.88,14.9,14.87,14.89,1077300.0,11.7068,11.7226,11.699,11.7147,1077300.0
2011-01-13 13:00:00,14.89,14.9,14.86,14.88,1402500.0,11.7147,11.7226,11.6911,11.7068,1402500.0
2011-01-13 13:05:00,14.88,14.88,14.87,14.87,311600.0,11.7068,11.7068,11.699,11.699,311600.0
2011-01-13 13:10:00,14.88,14.9,14.87,14.89,1264200.0,11.7068,11.7226,11.699,11.7147,1264200.0
2011-01-13 13:15:00,14.89,14.89,14.87,14.88,649100.0,11.7147,11.7147,11.699,11.7068,649100.0
2011-01-13 13:20:00,14.88,14.88,14.87,14.88,294800.0,11.7068,11.7068,11.699,11.7068,294800.0
2011-01-13 13:25:00,14.87,14.9,14.87,14.9,774000.0,11.699,11.7226,11.699,11.7226,774000.0
2011-01-13 13:30:00,14.89,14.9,14.88,14.88,731200.0,11.7147,11.7226,11.7068,11.7068,731200.0
2011-01-13 13:35:00,14.89,14.89,14.87,14.88,948100.0,11.7147,11.7147,11.699,11.7068,948100.0
2011-01-13 13:40:00,14.89,14.89,14.86,14.87,1152200.0,11.7147,11.7147,11.6911,11.699,1152200.0
2011-01-13 13:45:00,14.86,14.87,14.85,14.86,809900.0,11.6911,11.699,11.6832,11.6911,809900.0
2011-01-13 13:50:00,14.86,14.87,14.85,14.85,706000.0,11.6911,11.699,11.6832,11.6832,706000.0
2011-01-13 13:55:00,14.85,14.86,14.85,14.85,487100.0,11.6832,11.6911,11.6832,11.6832,487100.0
2011-01-13 14:00:00,14.86,14.86,14.85,14.86,359500.0,11.6911,11.6911,11.6832,11.6911,359500.0
2011-01-13 14:05:00,14.86,14.86,14.84,14.85,1830300.0,11.6911,11.6911,11.6754,11.6832,1830300.0
2011-01-13 14:10:00,14.85,14.85,14.8,14.8,2647300.0,11.6832,11.6832,11.6439,11.6439,2647300.0
2011-01-13 14:15:00,14.81,14.83,14.8,14.82,1170200.0,11.6517,11.6675,11.6439,11.6596,1170200.0
2011-01-13 14:20:00,14.82,14.82,14.81,14.82,1042500.0,11.6596,11.6596,11.6517,11.6596,1042500.0
2011-01-13 14:25:00,14.81,14.82,14.8,14.81,1212100.0,11.6517,11.6596,11.6439,11.6517,1212100.0
2011-01-13 14:30:00,14.8,14.83,14.8,14.82,2117600.0,11.6439,11.6675,11.6439,11.6596,2117600.0
2011-01-13 14:35:00,14.83,14.84,14.81,14.82,982000.0,11.6675,11.6754,11.6517,11.6596,982000.0
2011-01-13 14:40:00,14.81,14.82,14.8,14.81,599800.0,11.6517,11.6596,11.6439,11.6517,599800.0
2011-01-13 14:45:00,14.81,14.81,14.76,14.78,4057400.0,11.6517,11.6517,11.6124,11.6281,4057400.0
2011-01-13 14:50:00,14.77,14.78,14.76,14.78,1778800.0,11.6203,11.6281,11.6124,11.6281,1778800.0
2011-01-13 14:55:00,14.77,14.79,14.76,14.77,1747800.0,11.6203,11.636,11.6124,11.6203,1747800.0
2011-01-13 15:00:00,14.77,14.81,14.77,14.8,1473300.0,11.6203,11.6517,11.6203,11.6439,1473300.0
2011-01-13 15:05:00,14.8,14.82,14.79,14.81,1084500.0,11.6439,11.6596,11.636,11.6517,1084500.0
2011-01-13 15:10:00,14.82,14.85,14.81,14.84,1575400.0,11.6596,11.6832,11.6517,11.6754,1575400.0
2011-01-13 15:15:00,14.83,14.84,14.81,14.82,1446400.0,11.6675,11.6754,11.6517,11.6596,1446400.0
2011-01-13 15:20:00,14.81,14.82,14.79,14.79,1464700.0,11.6517,11.6596,11.636,11.636,1464700.0
2011-01-13 15:25:00,14.8,14.8,14.76,14.76,2163000.0,11.6439,11.6439,11.6124,11.6124,2163000.0
2011-01-13 15:30:00,14.77,14.77,14.72,14.73,5574000.0,11.6203,11.6203,11.5809,11.5888,5574000.0
2011-01-13 15:35:00,14.72,14.76,14.72,14.76,3637300.0,11.5809,11.6124,11.5809,11.6124,3637300.0
2011-01-13 15:40:00,14.75,14.76,14.73,14.76,1755100.0,11.6045,11.6124,11.5888,11.6124,1755100.0
2011-01-13 15:45:00,14.76,14.77,14.75,14.75,2368300.0,11.6124,11.6203,11.6045,11.6045,2368300.0
2011-01-13 15:50:00,14.76,14.76,14.74,14.74,2023300.0,11.6124,11.6124,11.5967,11.5967,2023300.0
2011-01-13 15:55:00,14.75,14.77,14.74,14.77,4278700.0,11.6045,11.6203,11.5967,11.6203,4278700.0
2011-01-14 09:30:00,14.74,14.83,14.68,14.83,6469300.0,11.5967,11.6675,11.5495,11.6675,6469300.0
2011-01-14 09:35:00,14.82,14.9,14.81,14.81,5559500.0,11.6596,11.7226,11.6517,11.6517,5559500.0
2011-01-14 09:40:00,14.81,14.84,14.8,14.83,4131700.0,11.6517,11.6754,11.6439,11.6675,4131700.0
2011-01-14 09:45:00,14.82,14.85,14.82,14.85,2436900.0,11.6596,11.6832,11.6596,11.6832,2436900.0
2011-01-14 09:50:00,14.85,14.9,14.83,14.86,3923900.0,11.6832,11.7226,11.6675,11.6911,3923900.0
2011-01-14 09:55:00,14.86,14.89,14.83,14.88,3732800.0,11.6911,11.7147,11.6675,11.7068,3732800.0
2011-01-14 10:00:00,14.88,14.9,14.85,14.87,3164700.0,11.7068,11.7226,11.6832,11.699,3164700.0
2011-01-14 10:05:00,14.86,14.9,14.84,14.89,4038500.0,11.6911,11.7226,11.6754,11.7147,4038500.0
2011-01-14 10:10:00,14.89,14.93,14.89,14.9,3775600.0,11.7147,11.7462,11.7147,11.7226,3775600.0
2011-01-14 10:15:00,14.9,14.91,14.85,14.86,2337300.0,11.7226,11.7304,11.6832,11.6911,2337300.0
2011-01-14 10:20:00,14.87,14.88,14.83,14.83,2810100.0,11.699,11.7068,11.6675,11.6675,2810100.0
2011-01-14 10:25:00,14.83,14.86,14.79,14.84,5927600.0,11.6675,11.6911,11.636,11.6754,5927600.0
2011-01-14 10:30:00,14.83,14.85,14.82,14.85,2372300.0,11.6675,11.6832,11.6596,11.6832,2372300.0
2011-01-14 10:35:00,14.84,14.86,14.82,14.85,1888000.0,11.6754,11.6911,11.6596,11.6832,1888000.0
2011-01-14 10:40:00,14.85,14.87,14.81,14.86,2306100.0,11.6832,11.699,11.6517,11.6911,2306100.0
2011-01-14 10:45:00,14.87,14.92,14.86,14.89,4063800.0,11.699,11.7383,11.6911,11.7147,4063800.0
2011-01-14 10:50:00,14.89,14.9,14.87,14.88,1918200.0,11.7147,11.7226,11.699,11.7068,1918200.0
2011-01-14 10:55:00,14.88,14.91,14.87,14.91,1932600.0,11.7068,11.7304,11.699,11.7304,1932600.0
2011-01-14 11:00:00,14.9,14.96,14.9,14.96,4100800.0,11.7226,11.7698,11.7226,11.7698,4100800.0
2011-01-14 11:05:00,14.95,14.98,14.94,14.97,3175100.0,11.7619,11.7855,11.754,11.7776,3175100.0
2011-01-14 11:10:00,14.97,14.98,14.92,14.93,3837100.0,11.7776,11.7855,11.7383,11.7462,3837100.0
2011-01-14 11:15:00,14.94,14.94,14.91,14.91,1981600.0,11.754,11.754,11.7304,11.7304,1981600.0
2011-01-14 11:20:00,14.91,14.96,14.91,14.95,2055500.0,11.7304,11.7698,11.7304,11.7619,2055500.0
2011-01-14 11:25:00,14.96,14.98,14.95,14.98,2750200.0,11.7698,11.7855,11.7619,11.7855,2750200.0
2011-01-14 11:30:00,14.97,14.98,14.95,14.96,1991400.0,11.7776,11.7855,11.7619,11.7698,1991400.0
2011-01-14 11:35:00,14.96,15.02,14.94,15.0,6448900.0,11.7698,11.817,11.754,11.8012,6448900.0
2011-01-14 11:40:00,15.0,15.04,14.98,15.02,7727200.0,11.8012,11.8327,11.7855,11.817,7727200.0
2011-01-14 11:45:00,15.03,15.07,15.02,15.06,5958600.0,11.8248,11.8563,11.817,11.8484,5958600.0
2011-01-14 11:50:00,15.06,15.08,15.04,15.07,5191600.0,11.8484,11.8642,11.8327,11.8563,5191600.0
2011-01-14 11:55:00,15.07,15.08,15.06,15.07,2826100.0,11.8563,11.8642,11.8484,11.8563,2826100.0
2011-01-14 12:00:00,15.07,15.09,15.04,15.08,3224300.0,11.8563,11.872,11.8327,11.8642,3224300.0
2011-01-14 12:05:00,15.08,15.1,15.07,15.08,3214700.0,11.8642,11.8799,11.8563,11.8642,3214700.0
2011-01-14 12:10:00,15.08,15.1,15.08,15.1,2475600.0,11.8642,11.8799,11.8642,11.8799,2475600.0
2011-01-14 12:15:00,15.1,15.11,15.08,15.09,3116700.0,11.8799,11.8878,11.8642,11.872,3116700.0
2011-01-14 12:20:00,15.09,15.09,15.05,15.07,3601200.0,11.872,11.872,11.8406,11.8563,3601200.0
2011-01-14 12:25:00,15.06,15.08,15.05,15.07,1898500.0,11.8484,11.8642,11.8406,11.8563,1898500.0
2011-01-14 12:30:00,15.08,15.11,15.06,15.11,3589800.0,11.8642,11.8878,11.8484,11.8878,3589800.0
2011-01-14 12:35:00,15.1,15.11,15.08,15.08,1870800.0,11.8799,11.8878,11.8642,11.8642,1870800.0
2011-01-14 12:40:00,15.08,15.09,15.07,15.07,1526100.0,11.8642,11.872,11.8563,11.8563,1526100.0
2011-01-14 12:45:00,15.07,15.08,15.05,15.07,1434500.0,11.8563,11.8642,11.8406,11.8563,1434500.0
2011-01-14 12:50:00,15.07,15.09,15.07,15.08,983900.0,11.8563,11.872,11.8563,11.8642,983900.0
2011-01-14 12:55:00,15.08,15.09,15.06,15.06,934200.0,11.8642,11.872,11.8484,11.8484,934200.0
2011-01-14 13:00:00,15.07,15.08,15.06,15.07,884600.0,11.8563,11.8642,11.8484,11.8563,884600.0
2011-01-14 13:05:00,15.07,15.11,15.07,15.09,2295100.0,11.8563,11.8878,11.8563,11.872,2295100.0
2011-01-14 13:10:00,15.1,15.1,15.09,15.1,1217200.0,11.8799,11.8799,11.872,11.8799,1217200.0
2011-01-14 13:15:00,15.1,15.11,15.09,15.1,1103700.0,11.8799,11.8878,11.872,11.8799,1103700.0
2011-01-14 13:20:00,15.09,15.13,15.09,15.13,2714500.0,11.872,11.9035,11.872,11.9035,2714500.0
2011-01-14 13:25:00,15.13,15.15,15.12,15.15,2543900.0,11.9035,11.9192,11.8956,11.9192,2543900.0
2011-01-14 13:30:00,15.15,15.18,15.14,15.18,2685800.0,11.9192,11.9428,11.9114,11.9428,2685800.0
2011-01-14 13:35:00,15.18,15.2,15.17,15.19,3201700.0,11.9428,11.9586,11.935,11.9507,3201700.0
2011-01-14 13:40:00,15.19,15.21,15.18,15.18,5211500.0,11.9507,11.9664,11.9428,11.9428,5211500.0
2011-01-14 13:45:00,15.19,15.24,15.18,15.24,4016300.0,11.9507,11.9901,11.9428,11.9901,4016300.0
2011-01-14 13:50:00,15.24,15.26,15.23,15.24,6171000.0,11.9901,12.0058,11.9822,11.9901,6171000.0
2011-01-14 13:55:00,15.25,15.28,15.24,15.26,3900400.0,11.9979,12.0215,11.9901,12.0058,3900400.0
2011-01-14 14:00:00,15.27,15.28,15.23,15.23,4421800.0,12.0137,12.0215,11.9822,11.9822,4421800.0
2011-01-14 14:05:00,15.23,15.27,15.23,15.27,3537100.0,11.9822,12.0137,11.9822,12.0137,3537100.0
2011-01-14 14:10:00,15.27,15.28,15.24,15.26,5217300.0,12.0137,12.0215,11.9901,12.0058,5217300.0
2011-01-14 14:15:00,15.26,15.28,15.24,15.25,3327600.0,12.0058,12.0215,11.9901,11.9979,3327600.0
2011-01-14 14:20:00,15.25,15.26,15.24,15.26,2100900.0,11.9979,12.0058,11.9901,12.0058,2100900.0
2011-01-14 14:25:00,15.26,15.28,15.25,15.28,3442400.0,12.0058,12.0215,11.9979,12.0215,3442400.0
2011-01-14 14:30:00,15.28,15.29,15.26,15.27,2745000.0,12.0215,12.0294,12.0058,12.0137,2745000.0
2011-01-14 14:35:00,15.27,15.27,15.23,15.23,5654700.0,12.0137,12.0137,11.9822,11.9822,5654700.0
2011-01-14 14:40:00,15.24,15.29,15.23,15.27,3266900.0,11.9901,12.0294,11.9822,12.0137,3266900.0
2011-01-14 14:45:00,15.27,15.31,15.24,15.25,7014800.0,12.0137,12.0451,11.9901,11.9979,7014800.0
2011-01-14 14:50:00,15.25,15.26,15.21,15.23,3567300.0,11.9979,12.0058,11.9664,11.9822,3567300.0
2011-01-14 14:55:00,15.24,15.24,15.2,15.22,3497700.0,11.9901,11.9901,11.9586,11.9743,3497700.0
2011-01-14 15:00:00,15.22,15.25,15.21,15.22,2715200.0,11.9743,11.9979,11.9664,11.9743,2715200.0
2011-01-14 15:05:00,15.22,15.24,15.18,15.18,3651100.0,11.9743,11.9901,11.9428,11.9428,3651100.0
2011-01-14 15:10:00,15.18,15.19,15.15,15.18,2904000.0,11.9428,11.9507,11.9192,11.9428,2904000.0
2011-01-14 15:15:00,15.18,15.22,15.17,15.2,2855600.0,11.9428,11.9743,11.935,11.9586,2855600.0
2011-01-14 15:20:00,15.2,15.25,15.2,15.24,2742800.0,11.9586,11.9979,11.9586,11.9901,2742800.0
2011-01-14 15:25:00,15.24,15.24,15.18,15.19,2475800.0,11.9901,11.9901,11.9428,11.9507,2475800.0
2011-01-14 15:30:00,15.19,15.2,15.17,15.18,3166500.0,11.9507,11.9586,11.935,11.9428,3166500.0
2011-01-14 15:35:00,15.18,15.2,15.17,15.19,3217500.0,11.9428,11.9586,11.935,11.9507,3217500.0
2011-01-14 15:40:00,15.19,15.2,15.18,15.19,3139600.0,11.9507,11.9586,11.9428,11.9507,3139600.0
2011-01-14 15:45:00,15.19,15.24,15.19,15.23,4249600.0,11.9507,11.9901,11.9507,11.9822,4249600.0
2011-01-14 15:50:00,15.22,15.23,15.19,15.2,3440800.0,11.9743,11.9822,11.9507,11.9586,3440800.0
2011-01-14 15:55:00,15.21,15.24,15.18,15.24,7717800.0,11.9664,11.9901,11.9428,11.9901,7717800.0
2011-01-18 09:30:00,15.08,15.15,15.03,15.12,12105200.0,11.8642,11.9192,11.8248,11.8956,12105200.0
2011-01-18 09:35:00,15.13,15.16,15.05,15.08,6088500.0,11.9035,11.9271,11.8406,11.8642,6088500.0
2011-01-18 09:40:00,15.08,15.11,15.01,15.03,6661600.0,11.8642,11.8878,11.8091,11.8248,6661600.0
2011-01-18 09:45:00,15.03,15.04,14.88,14.88,10723000.0,11.8248,11.8327,11.7068,11.7068,10723000.0
2011-01-18 09:50:00,14.88,14.98,14.86,14.95,8529500.0,11.7068,11.7855,11.6911,11.7619,8529500.0
2011-01-18 09:55:00,14.95,14.98,14.94,14.96,3790800.0,11.7619,11.7855,11.754,11.7698,3790800.0
2011-01-18 10:00:00,14.97,14.97,14.86,14.9,6803500.0,11.7776,11.7776,11.6911,11.7226,6803500.0
2011-01-18 10:05:00,14.89,14.89,14.86,14.88,4284900.0,11.7147,11.7147,11.6911,11.7068,4284900.0
2011-01-18 10:10:00,14.88,14.97,14.85,14.95,5616100.0,11.7068,11.7776,11.6832,11.7619,5616100.0
2011-01-18 10:15:00,14.95,14.96,14.91,14.94,3589900.0,11.7619,11.7698,11.7304,11.754,3589900.0
2011-01-18 10:20:00,14.94,14.96,14.92,14.93,2673000.0,11.754,11.7698,11.7383,11.7462,2673000.0
2011-01-18 10:25:00,14.93,14.94,14.92,14.94,2270800.0,11.7462,11.754,11.7383,11.754,2270800.0
2011-01-18 10:30:00,14.94,14.94,14.9,14.93,2437300.0,11.754,11.754,11.7226,11.7462,2437300.0
2011-01-18 10:35:00,14.93,14.94,14.91,14.94,1268600.0,11.7462,11.754,11.7304,11.754,1268600.0
2011-01-18 10:40:00,14.94,14.94,14.93,14.94,603600.0,11.754,11.754,11.7462,11.754,603600.0
2011-01-18 10:45:00,14.94,14.94,14.9,14.9,2373800.0,11.754,11.754,11.7226,11.7226,2373800.0
2011-01-18 10:50:00,14.91,14.91,14.89,14.9,1920000.0,11.7304,11.7304,11.7147,11.7226,1920000.0
2011-01-18 10:55:00,14.9,14.91,14.87,14.9,3302700.0,11.7226,11.7304,11.699,11.7226,3302700.0
2011-01-18 11:00:00,14.89,14.9,14.87,14.89,2356000.0,11.7147,11.7226,11.699,11.7147,2356000.0
2011-01-18 11:05:00,14.89,14.92,14.88,14.91,2047300.0,11.7147,11.7383,11.7068,11.7304,2047300.0
2011-01-18 11:10:00,14.91,14.92,14.9,14.9,1336100.0,11.7304,11.7383,11.7226,11.7226,1336100.0
2011-01-18 11:15:00,14.91,14.93,14.9,14.91,1486400.0,11.7304,11.7462,11.7226,11.7304,1486400.0
2011-01-18 11:20:00,14.92,14.94,14.9,14.92,1372000.0,11.7383,11.754,11.7226,11.7383,1372000.0
2011-01-18 11:25:00,14.93,14.95,14.92,14.95,1678100.0,11.7462,11.7619,11.7383,11.7619,1678100.0
2011-01-18 11:30:00,14.94,14.95,14.94,14.95,922600.0,11.754,11.7619,11.754,11.7619,922600.0
2011-01-18 11:35:00,14.95,14.95,14.91,14.92,1267600.0,11.7619,11.7619,11.7304,11.7383,1267600.0
2011-01-18 11:40:00,14.92,14.93,14.91,14.93,875700.0,11.7383,11.7462,11.7304,11.7462,875700.0
2011-01-18 11:45:00,14.93,14.93,14.9,14.91,1440900.0,11.7462,11.7462,11.7226,11.7304,1440900.0
2011-01-18 11:50:00,14.91,14.92,14.9,14.9,1487900.0,11.7304,11.7383,11.7226,11.7226,1487900.0
2011-01-18 11:55:00,14.9,14.92,14.9,14.91,1303800.0,11.7226,11.7383,11.7226,11.7304,1303800.0
2011-01-18 12:00:00,14.91,14.92,14.9,14.91,1480200.0,11.7304,11.7383,11.7226,11.7304,1480200.0
2011-01-18 12:05:00,14.9,14.91,14.87,14.87,1973500.0,11.7226,11.7304,11.699,11.699,1973500.0
2011-01-18 12:10:00,14.87,14.88,14.87,14.88,634200.0,11.699,11.7068,11.699,11.7068,634200.0
2011-01-18 12:15:00,14.88,14.88,14.86,14.86,1833700.0,11.7068,11.7068,11.6911,11.6911,1833700.0
2011-01-18 12:20:00,14.86,14.88,14.86,14.87,1405600.0,11.6911,11.7068,11.6911,11.699,1405600.0
2011-01-18 12:25:00,14.88,14.88,14.87,14.88,664700.0,11.7068,11.7068,11.699,11.7068,664700.0
2011-01-18 12:30:00,14.88,14.88,14.87,14.87,692300.0,11.7068,11.7068,11.699,11.699,692300.0
2011-01-18 12:35:00,14.87,14.88,14.87,14.88,491800.0,11.699,11.7068,11.699,11.7068,491800.0
2011-01-18 12:40:00,14.88,14.88,14.87,14.88,528800.0,11.7068,11.7068,11.699,11.7068,528800.0
2011-01-18 12:45:00,14.88,14.9,14.87,14.9,1528800.0,11.7068,11.7226,11.699,11.7226,1528800.0
2011-01-18 12:50:00,14.9,14.9,14.89,14.9,632000.0,11.7226,11.7226,11.7147,11.7226,632000.0
2011-01-18 12:55:00,14.9,14.92,14.89,14.91,794900.0,11.7226,11.7383,11.7147,11.7304,794900.0
2011-01-18 13:00:00,14.91,14.94,14.91,14.94,789600.0,11.7304,11.754,11.7304,11.754,789600.0
2011-01-18 13:05:00,14.94,14.95,14.93,14.95,1697500.0,11.754,11.7619,11.7462,11.7619,1697500.0
2011-01-18 13:10:00,14.95,14.96,14.94,14.96,1824500.0,11.7619,11.7698,11.754,11.7698,1824500.0
2011-01-18 13:15:00,14.96,14.97,14.95,14.97,952700.0,11.7698,11.7776,11.7619,11.7776,952700.0
2011-01-18 13:20:00,14.97,14.98,14.96,14.96,1203800.0,11.7776,11.7855,11.7698,11.7698,1203800.0
2011-01-18 13:25:00,14.96,14.97,14.96,14.97,617500.0,11.7698,11.7776,11.7698,11.7776,617500.0
2011-01-18 13:30:00,14.97,14.99,14.96,14.97,1412800.0,11.7776,11.7934,11.7698,11.7776,1412800.0
2011-01-18 13:35:00,14.97,15.0,14.97,14.99,2130600.0,11.7776,11.8012,11.7776,11.7934,2130600.0
2011-01-18 13:40:00,14.98,14.99,14.95,14.96,1871500.0,11.7855,11.7934,11.7619,11.7698,1871500.0
2011-01-18 13:45:00,14.95,14.96,14.94,14.95,1179800.0,11.7619,11.7698,11.754,11.7619,1179800.0
2011-01-18 13:50:00,14.96,14.98,14.95,14.98,566600.0,11.7698,11.7855,11.7619,11.7855,566600.0
2011-01-18 13:55:00,14.98,14.98,14.95,14.96,1120800.0,11.7855,11.7855,11.7619,11.7698,1120800.0
2011-01-18 14:00:00,14.96,14.98,14.96,14.98,1021100.0,11.7698,11.7855,11.7698,11.7855,1021100.0
2011-01-18 14:05:00,14.98,14.98,14.96,14.98,1139600.0,11.7855,11.7855,11.7698,11.7855,1139600.0
2011-01-18 14:10:00,14.97,15.0,14.97,14.99,755600.0,11.7776,11.8012,11.7776,11.7934,755600.0
2011-01-18 14:15:00,14.99,15.01,14.98,15.0,2395100.0,11.7934,11.8091,11.7855,11.8012,2395100.0
2011-01-18 14:20:00,15.0,15.05,14.99,15.03,2697700.0,11.8012,11.8406,11.7934,11.8248,2697700.0
2011-01-18 14:25:00,15.03,15.05,15.02,15.03,1400100.0,11.8248,11.8406,11.817,11.8248,1400100.0
2011-01-18 14:30:00,15.03,15.05,15.02,15.02,1425800.0,11.8248,11.8406,11.817,11.817,1425800.0
2011-01-18 14:35:00,15.02,15.05,15.02,15.03,1386800.0,11.817,11.8406,11.817,11.8248,1386800.0
2011-01-18 14:40:00,15.03,15.04,14.99,15.02,2183000.0,11.8248,11.8327,11.7934,11.817,2183000.0
2011-01-18 14:45:00,15.02,15.03,15.01,15.02,906900.0,11.817,11.8248,11.8091,11.817,906900.0
2011-01-18 14:50:00,15.03,15.04,15.01,15.04,1759700.0,11.8248,11.8327,11.8091,11.8327,1759700.0
2011-01-18 14:55:00,15.03,15.04,15.03,15.03,758100.0,11.8248,11.8327,11.8248,11.8248,758100.0
2011-01-18 15:00:00,15.03,15.04,15.0,15.01,1609800.0,11.8248,11.8327,11.8012,11.8091,1609800.0
2011-01-18 15:05:00,15.01,15.02,14.98,14.98,1457700.0,11.8091,11.817,11.7855,11.7855,1457700.0
2011-01-18 15:10:00,14.98,14.99,14.98,14.99,765200.0,11.7855,11.7934,11.7855,11.7934,765200.0
2011-01-18 15:15:00,14.98,14.99,14.97,14.98,971400.0,11.7855,11.7934,11.7776,11.7855,971400.0
2011-01-18 15:20:00,14.98,15.01,14.98,15.0,838600.0,11.7855,11.8091,11.7855,11.8012,838600.0
2011-01-18 15:25:00,15.01,15.01,15.0,15.01,772000.0,11.8091,11.8091,11.8012,11.8091,772000.0
2011-01-18 15:30:00,15.01,15.02,14.99,14.99,1870800.0,11.8091,11.817,11.7934,11.7934,1870800.0
2011-01-18 15:35:00,14.99,15.0,14.99,14.99,1819200.0,11.7934,11.8012,11.7934,11.7934,1819200.0
2011-01-18 15:40:00,15.0,15.01,14.99,15.0,1862500.0,11.8012,11.8091,11.7934,11.8012,1862500.0
2011-01-18 15:45:00,15.0,15.0,14.97,14.98,2548500.0,11.8012,11.8012,11.7776,11.7855,2548500.0
2011-01-18 15:50:00,14.98,14.99,14.95,14.95,4322000.0,11.7855,11.7934,11.7619,11.7619,4322000.0
2011-01-18 15:55:00,14.95,15.0,14.95,15.0,5727400.0,11.7619,11.8012,11.7619,11.8012,5727400.0
2011-01-19 09:30:00,14.85,14.9,14.81,14.87,6299000.0,11.6832,11.7226,11.6517,11.699,6299000.0
2011-01-19 09:35:00,14.88,14.95,14.86,14.91,4634800.0,11.7068,11.7619,11.6911,11.7304,4634800.0
2011-01-19 09:40:00,14.92,14.95,14.85,14.89,3931300.0,11.7383,11.7619,11.6832,11.7147,3931300.0
2011-01-19 09:45:00,14.89,14.91,14.85,14.88,3576600.0,11.7147,11.7304,11.6832,11.7068,3576600.0
2011-01-19 09:50:00,14.88,14.88,14.78,14.81,6389100.0,11.7068,11.7068,11.6281,11.6517,6389100.0
2011-01-19 09:55:00,14.8,14.81,14.72,14.73,5986700.0,11.6439,11.6517,11.5809,11.5888,5986700.0
2011-01-19 10:00:00,14.73,14.75,14.68,14.69,5961900.0,11.5888,11.6045,11.5495,11.5573,5961900.0
2011-01-19 10:05:00,14.69,14.73,14.67,14.72,5386200.0,11.5573,11.5888,11.5416,11.5809,5386200.0
2011-01-19 10:10:00,14.72,14.73,14.7,14.72,2732900.0,11.5809,11.5888,11.5652,11.5809,2732900.0
2011-01-19 10:15:00,14.73,14.73,14.67,14.7,3303300.0,11.5888,11.5888,11.5416,11.5652,3303300.0
2011-01-19 10:20:00,14.69,14.71,14.65,14.65,4864500.0,11.5573,11.5731,11.5259,11.5259,4864500.0
2011-01-19 10:25:00,14.65,14.66,14.55,14.58,12308800.0,11.5259,11.5337,11.4472,11.4708,12308800.0
2011-01-19 10:30:00,14.59,14.59,14.52,14.53,7192000.0,11.4787,11.4787,11.4236,11.4315,7192000.0
2011-01-19 10:35:00,14.53,14.54,14.51,14.54,6294400.0,11.4315,11.4393,11.4157,11.4393,6294400.0
2011-01-19 10:40:00,14.54,14.56,14.52,14.56,5041000.0,11.4393,11.4551,11.4236,11.4551,5041000.0
2011-01-19 10:45:00,14.56,14.62,14.55,14.6,4189300.0,11.4551,11.5023,11.4472,11.4865,4189300.0
2011-01-19 10:50:00,14.59,14.62,14.58,14.6,3207400.0,11.4787,11.5023,11.4708,11.4865,3207400.0
2011-01-19 10:55:00,14.61,14.62,14.59,14.61,1501700.0,11.4944,11.5023,11.4787,11.4944,1501700.0
2011-01-19 11:00:00,14.61,14.63,14.59,14.6,2298600.0,11.4944,11.5101,11.4787,11.4865,2298600.0
2011-01-19 11:05:00,14.61,14.62,14.58,14.59,1378000.0,11.4944,11.5023,11.4708,11.4787,1378000.0
2011-01-19 11:10:00,14.59,14.61,14.55,14.56,2758900.0,11.4787,11.4944,11.4472,11.4551,2758900.0
2011-01-19 11:15:00,14.56,14.58,14.55,14.58,1614400.0,11.4551,11.4708,11.4472,11.4708,1614400.0
2011-01-19 11:20:00,14.57,14.6,14.57,14.58,2721700.0,11.4629,11.4865,11.4629,11.4708,2721700.0
2011-01-19 11:25:00,14.59,14.6,14.58,14.59,1224800.0,11.4787,11.4865,11.4708,11.4787,1224800.0
2011-01-19 11:30:00,14.59,14.6,14.58,14.58,998500.0,11.4787,11.4865,11.4708,11.4708,998500.0
2011-01-19 11:35:00,14.59,14.59,14.57,14.58,1171300.0,11.4787,11.4787,11.4629,11.4708,1171300.0
2011-01-19 11:40:00,14.58,14.59,14.57,14.58,2297400.0,11.4708,11.4787,11.4629,11.4708,2297400.0
2011-01-19 11:45:00,14.58,14.59,14.56,14.56,3771100.0,11.4708,11.4787,11.4551,11.4551,3771100.0
2011-01-19 11:50:00,14.57,14.57,14.56,14.57,941800.0,11.4629,11.4629,11.4551,11.4629,941800.0
2011-01-19 11:55:00,14.57,14.58,14.56,14.58,1468800.0,11.4629,11.4708,11.4551,11.4708,1468800.0
2011-01-19 12:00:00,14.57,14.58,14.57,14.58,318000.0,11.4629,11.4708,11.4629,11.4708,318000.0
2011-01-19 12:05:00,14.58,14.59,14.57,14.58,964200.0,11.4708,11.4787,11.4629,11.4708,964200.0
2011-01-19 12:10:00,14.58,14.6,14.58,14.58,1285900.0,11.4708,11.4865,11.4708,11.4708,1285900.0
2011-01-19 12:15:00,14.59,14.59,14.58,14.59,686900.0,11.4787,11.4787,11.4708,11.4787,686900.0
2011-01-19 12:20:00,14.59,14.59,14.57,14.57,663500.0,11.4787,11.4787,11.4629,11.4629,663500.0
2011-01-19 12:25:00,14.58,14.58,14.56,14.57,631900.0,11.4708,11.4708,11.4551,11.4629,631900.0
2011-01-19 12:30:00,14.56,14.57,14.54,14.54,2139600.0,11.4551,11.4629,11.4393,11.4393,2139600.0
2011-01-19 12:35:00,14.54,14.57,14.53,14.55,2120600.0,11.4393,11.4629,11.4315,11.4472,2120600.0
2011-01-19 12:40:00,14.55,14.56,14.53,14.53,1253600.0,11.4472,11.4551,11.4315,11.4315,1253600.0
2011-01-19 12:45:00,14.53,14.55,14.51,14.51,1538300.0,11.4315,11.4472,11.4157,11.4157,1538300.0
2011-01-19 12:50:00,14.51,14.52,14.48,14.49,4823900.0,11.4157,11.4236,11.3921,11.4,4823900.0
2011-01-19 12:55:00,14.48,14.5,14.47,14.49,2131400.0,11.3921,11.4079,11.3843,11.4,2131400.0
2011-01-19 13:00:00,14.5,14.5,14.48,14.5,2337600.0,11.4079,11.4079,11.3921,11.4079,2337600.0
2011-01-19 13:05:00,14.5,14.51,14.49,14.51,1289700.0,11.4079,11.4157,11.4,11.4157,1289700.0
2011-01-19 13:10:00,14.51,14.53,14.5,14.52,2576200.0,11.4157,11.4315,11.4079,11.4236,2576200.0
2011-01-19 13:15:00,14.52,14.55,14.51,14.53,1637900.0,11.4236,11.4472,11.4157,11.4315,1637900.0
2011-01-19 13:20:00,14.53,14.55,14.52,14.54,958000.0,11.4315,11.4472,11.4236,11.4393,958000.0
2011-01-19 13:25:00,14.53,14.55,14.51,14.55,3303100.0,11.4315,11.4472,11.4157,11.4472,3303100.0
2011-01-19 13:30:00,14.55,14.55,14.52,14.54,1274400.0,11.4472,11.4472,11.4236,11.4393,1274400.0
2011-01-19 13:35:00,14.53,14.55,14.53,14.55,509200.0,11.4315,11.4472,11.4315,11.4472,509200.0
2011-01-19 13:40:00,14.55,14.55,14.54,14.55,407900.0,11.4472,11.4472,11.4393,11.4472,407900.0
2011-01-19 13:45:00,14.55,14.55,14.52,14.54,1647700.0,11.4472,11.4472,11.4236,11.4393,1647700.0
2011-01-19 13:50:00,14.53,14.54,14.5,14.51,1330000.0,11.4315,11.4393,11.4079,11.4157,1330000.0
2011-01-19 13:55:00,14.5,14.52,14.5,14.51,1142200.0,11.4079,11.4236,11.4079,11.4157,1142200.0
2011-01-19 14:00:00,14.51,14.51,14.49,14.5,1581500.0,11.4157,11.4157,11.4,11.4079,1581500.0
2011-01-19 14:05:00,14.5,14.5,14.48,14.48,2126500.0,11.4079,11.4079,11.3921,11.3921,2126500.0
2011-01-19 14:10:00,14.49,14.49,14.46,14.46,1442600.0,11.4,11.4,11.3764,11.3764,1442600.0
2011-01-19 14:15:00,14.46,14.49,14.45,14.47,3571600.0,11.3764,11.4,11.3685,11.3843,3571600.0
2011-01-19 14:20:00,14.47,14.47,14.42,14.43,3920900.0,11.3843,11.3843,11.3449,11.3528,3920900.0
2011-01-19 14:25:00,14.44,14.49,14.42,14.47,3509800.0,11.3607,11.4,11.3449,11.3843,3509800.0
2011-01-19 14:30:00,14.47,14.49,14.46,14.49,1220000.0,11.3843,11.4,11.3764,11.4,1220000.0
2011-01-19 14:35:00,14.49,14.49,14.47,14.47,718100.0,11.4,11.4,11.3843,11.3843,718100.0
2011-01-19 14:40:00,14.47,14.48,14.42,14.45,2140400.0,11.3843,11.3921,11.3449,11.3685,2140400.0
2011-01-19 14:45:00,14.46,14.49,14.45,14.48,1730700.0,11.3764,11.4,11.3685,11.3921,1730700.0
2011-01-19 14:50:00,14.48,14.48,14.43,14.44,1870800.0,11.3921,11.3921,11.3528,11.3607,1870800.0
2011-01-19 14:55:00,14.45,14.46,14.41,14.44,2359500.0,11.3685,11.3764,11.3371,11.3607,2359500.0
2011-01-19 15:00:00,14.44,14.46,14.44,14.44,1275500.0,11.3607,11.3764,11.3607,11.3607,1275500.0
2011-01-19 15:05:00,14.44,14.45,14.38,14.38,3996900.0,11.3607,11.3685,11.3134,11.3134,3996900.0
2011-01-19 15:10:00,14.39,14.41,14.37,14.38,3778600.0,11.3213,11.3371,11.3056,11.3134,3778600.0
2011-01-19 15:15:00,14.37,14.42,14.36,14.41,3589400.0,11.3056,11.3449,11.2977,11.3371,3589400.0
2011-01-19 15:20:00,14.41,14.42,14.38,14.39,2793600.0,11.3371,11.3449,11.3134,11.3213,2793600.0
2011-01-19 15:25:00,14.39,14.41,14.38,14.39,3194300.0,11.3213,11.3371,11.3134,11.3213,3194300.0
2011-01-19 15:30:00,14.39,14.4,14.35,14.37,3120300.0,11.3213,11.3292,11.2898,11.3056,3120300.0
2011-01-19 15:35:00,14.38,14.4,14.36,14.4,3278000.0,11.3134,11.3292,11.2977,11.3292,3278000.0
2011-01-19 15:40:00,14.4,14.4,14.37,14.39,3884200.0,11.3292,11.3292,11.3056,11.3213,3884200.0
2011-01-19 15:45:00,14.39,14.4,14.38,14.4,3246400.0,11.3213,11.3292,11.3134,11.3292,3246400.0
2011-01-19 15:50:00,14.39,14.4,14.38,14.39,4636500.0,11.3213,11.3292,11.3134,11.3213,4636500.0
2011-01-19 15:55:00,14.38,14.39,14.36,14.38,8475900.0,11.3134,11.3213,11.2977,11.3134,8475900.0
2011-01-20 09:30:00,14.27,14.28,13.94,14.04,22129900.0,11.2269,11.2348,10.9673,11.046,22129900.0
2011-01-20 09:35:00,14.03,14.2,14.03,14.17,10616000.0,11.0381,11.1718,11.0381,11.1482,10616000.0
2011-01-20 09:40:00,14.18,14.28,14.16,14.26,8211100.0,11.1561,11.2348,11.1404,11.219,8211100.0
2011-01-20 09:45:00,14.25,14.27,14.2,14.23,6534100.0,11.2112,11.2269,11.1718,11.1954,6534100.0
2011-01-20 09:50:00,14.23,14.35,14.21,14.27,4933800.0,11.1954,11.2898,11.1797,11.2269,4933800.0
2011-01-20 09:55:00,14.27,14.4,14.26,14.4,6303700.0,11.2269,11.3292,11.219,11.3292,6303700.0
2011-01-20 10:00:00,14.4,14.44,14.34,14.4,7726100.0,11.3292,11.3607,11.282,11.3292,7726100.0
2011-01-20 10:05:00,14.4,14.41,14.33,14.34,4151700.0,11.3292,11.3371,11.2741,11.282,4151700.0
2011-01-20 10:10:00,14.35,14.4,14.33,14.39,4589900.0,11.2898,11.3292,11.2741,11.3213,4589900.0
2011-01-20 10:15:00,14.39,14.39,14.31,14.32,3016100.0,11.3213,11.3213,11.2584,11.2662,3016100.0
2011-01-20 10:20:00,14.32,14.32,14.22,14.22,4926200.0,11.2662,11.2662,11.1876,11.1876,4926200.0
2011-01-20 10:25:00,14.22,14.29,14.2,14.27,4278000.0,11.1876,11.2426,11.1718,11.2269,4278000.0
2011-01-20 10:30:00,14.27,14.28,14.22,14.27,2293900.0,11.2269,11.2348,11.1876,11.2269,2293900.0
2011-01-20 10:35:00,14.28,14.29,14.24,14.25,2434700.0,11.2348,11.2426,11.2033,11.2112,2434700.0
2011-01-20 10:40:00,14.25,14.28,14.22,14.27,2720700.0,11.2112,11.2348,11.1876,11.2269,2720700.0
2011-01-20 10:45:00,14.28,14.28,14.21,14.22,2821800.0,11.2348,11.2348,11.1797,11.1876,2821800.0
2011-01-20 10:50:00,14.23,14.25,14.22,14.22,1602500.0,11.1954,11.2112,11.1876,11.1876,1602500.0
2011-01-20 10:55:00,14.22,14.24,14.2,14.2,2908800.0,11.1876,11.2033,11.1718,11.1718,2908800.0
2011-01-20 11:00:00,14.2,14.26,14.19,14.26,3419100.0,11.1718,11.219,11.164,11.219,3419100.0
2011-01-20 11:05:00,14.26,14.3,14.25,14.3,2722000.0,11.219,11.2505,11.2112,11.2505,2722000.0
2011-01-20 11:10:00,14.29,14.35,14.28,14.35,3668900.0,11.2426,11.2898,11.2348,11.2898,3668900.0
2011-01-20 11:15:00,14.35,14.36,14.32,14.33,1965300.0,11.2898,11.2977,11.2662,11.2741,1965300.0
2011-01-20 11:20:00,14.33,14.34,14.28,14.31,2071500.0,11.2741,11.282,11.2348,11.2584,2071500.0
2011-01-20 11:25:00,14.31,14.32,14.28,14.3,1547200.0,11.2584,11.2662,11.2348,11.2505,1547200.0
2011-01-20 11:30:00,14.29,14.3,14.26,14.27,1487000.0,11.2426,11.2505,11.219,11.2269,1487000.0
2011-01-20 11:35:00,14.27,14.31,14.26,14.29,1677400.0,11.2269,11.2584,11.219,11.2426,1677400.0
2011-01-20 11:40:00,14.3,14.33,14.29,14.32,1158100.0,11.2505,11.2741,11.2426,11.2662,1158100.0
2011-01-20 11:45:00,14.32,14.36,14.32,14.35,1509900.0,11.2662,11.2977,11.2662,11.2898,1509900.0
2011-01-20 11:50:00,14.35,14.39,14.34,14.38,1762200.0,11.2898,11.3213,11.282,11.3134,1762200.0
2011-01-20 11:55:00,14.38,14.38,14.35,14.37,1136500.0,11.3134,11.3134,11.2898,11.3056,1136500.0
2011-01-20 12:00:00,14.37,14.38,14.35,14.37,1741800.0,11.3056,11.3134,11.2898,11.3056,1741800.0
2011-01-20 12:05:00,14.38,14.4,14.36,14.38,1801700.0,11.3134,11.3292,11.2977,11.3134,1801700.0
2011-01-20 12:10:00,14.38,14.39,14.36,14.39,2073500.0,11.3134,11.3213,11.2977,11.3213,2073500.0
2011-01-20 12:15:00,14.39,14.4,14.37,14.4,1072500.0,11.3213,11.3292,11.3056,11.3292,1072500.0
2011-01-20 12:20:00,14.4,14.44,14.39,14.44,2206700.0,11.3292,11.3607,11.3213,11.3607,2206700.0
2011-01-20 12:25:00,14.44,14.44,14.37,14.39,2733300.0,11.3607,11.3607,11.3056,11.3213,2733300.0
2011-01-20 12:30:00,14.39,14.41,14.38,14.38,863000.0,11.3213,11.3371,11.3134,11.3134,863000.0
2011-01-20 12:35:00,14.39,14.41,14.38,14.4,1967500.0,11.3213,11.3371,11.3134,11.3292,1967500.0
2011-01-20 12:40:00,14.4,14.42,14.39,14.39,2126800.0,11.3292,11.3449,11.3213,11.3213,2126800.0
2011-01-20 12:45:00,14.4,14.42,14.39,14.42,1893900.0,11.3292,11.3449,11.3213,11.3449,1893900.0
2011-01-20 12:50:00,14.41,14.43,14.36,14.36,2634700.0,11.3371,11.3528,11.2977,11.2977,2634700.0
2011-01-20 12:55:00,14.36,14.38,14.33,14.36,2367900.0,11.2977,11.3134,11.2741,11.2977,2367900.0
2011-01-20 13:00:00,14.37,14.37,14.3,14.31,2557900.0,11.3056,11.3056,11.2505,11.2584,2557900.0
2011-01-20 13:05:00,14.31,14.34,14.31,14.34,634400.0,11.2584,11.282,11.2584,11.282,634400.0
2011-01-20 13:10:00,14.34,14.35,14.33,14.34,734700.0,11.282,11.2898,11.2741,11.282,734700.0
2011-01-20 13:15:00,14.34,14.36,14.32,14.35,899400.0,11.282,11.2977,11.2662,11.2898,899400.0
2011-01-20 13:20:00,14.36,14.37,14.32,14.37,1758600.0,11.2977,11.3056,11.2662,11.3056,1758600.0
2011-01-20 13:25:00,14.37,14.38,14.32,14.34,1338600.0,11.3056,11.3134,11.2662,11.282,1338600.0
2011-01-20 13:30:00,14.33,14.38,14.33,14.37,1284800.0,11.2741,11.3134,11.2741,11.3056,1284800.0
2011-01-20 13:35:00,14.37,14.4,14.36,14.4,880300.0,11.3056,11.3292,11.2977,11.3292,880300.0
2011-01-20 13:40:00,14.4,14.43,14.38,14.41,3008100.0,11.3292,11.3528,11.3134,11.3371,3008100.0
2011-01-20 13:45:00,14.4,14.43,14.4,14.43,1038700.0,11.3292,11.3528,11.3292,11.3528,1038700.0
2011-01-20 13:50:00,14.42,14.44,14.4,14.44,1779600.0,11.3449,11.3607,11.3292,11.3607,1779600.0
2011-01-20 13:55:00,14.44,14.48,14.42,14.47,3679600.0,11.3607,11.3921,11.3449,11.3843,3679600.0
2011-01-20 14:00:00,14.47,14.5,14.46,14.49,2956300.0,11.3843,11.4079,11.3764,11.4,2956300.0
2011-01-20 14:05:00,14.49,14.5,14.46,14.5,1667300.0,11.4,11.4079,11.3764,11.4079,1667300.0
2011-01-20 14:10:00,14.5,14.55,14.49,14.55,3686700.0,11.4079,11.4472,11.4,11.4472,3686700.0
2011-01-20 14:15:00,14.54,14.57,14.52,14.56,3211400.0,11.4393,11.4629,11.4236,11.4551,3211400.0
2011-01-20 14:20:00,14.56,14.57,14.51,14.57,2981800.0,11.4551,11.4629,11.4157,11.4629,2981800.0
2011-01-20 14:25:00,14.56,14.58,14.56,14.57,1764100.0,11.4551,11.4708,11.4551,11.4629,1764100.0
2011-01-20 14:30:00,14.57,14.6,14.57,14.58,1994800.0,11.4629,11.4865,11.4629,11.4708,1994800.0
2011-01-20 14:35:00,14.58,14.58,14.53,14.54,1970000.0,11.4708,11.4708,11.4315,11.4393,1970000.0
2011-01-20 14:40:00,14.54,14.57,14.52,14.55,1751300.0,11.4393,11.4629,11.4236,11.4472,1751300.0
2011-01-20 14:45:00,14.55,14.56,14.51,14.51,1365000.0,11.4472,11.4551,11.4157,11.4157,1365000.0
2011-01-20 14:50:00,14.51,14.53,14.48,14.53,2322100.0,11.4157,11.4315,11.3921,11.4315,2322100.0
2011-01-20 14:55:00,14.53,14.53,14.51,14.51,1000200.0,11.4315,11.4315,11.4157,11.4157,1000200.0
2011-01-20 15:00:00,14.51,14.52,14.46,14.49,1543700.0,11.4157,11.4236,11.3764,11.4,1543700.0
2011-01-20 15:05:00,14.49,14.5,14.47,14.48,764400.0,11.4,11.4079,11.3843,11.3921,764400.0
2011-01-20 15:10:00,14.48,14.52,14.47,14.51,1215600.0,11.3921,11.4236,11.3843,11.4157,1215600.0
2011-01-20 15:15:00,14.51,14.51,14.47,14.47,1213500.0,11.4157,11.4157,11.3843,11.3843,1213500.0
2011-01-20 15:20:00,14.48,14.5,14.46,14.48,1625800.0,11.3921,11.4079,11.3764,11.3921,1625800.0
2011-01-20 15:25:00,14.48,14.49,14.43,14.45,2563600.0,11.3921,11.4,11.3528,11.3685,2563600.0
2011-01-20 15:30:00,14.44,14.48,14.42,14.44,3147100.0,11.3607,11.3921,11.3449,11.3607,3147100.0
2011-01-20 15:35:00,14.44,14.48,14.42,14.46,2314400.0,11.3607,11.3921,11.3449,11.3764,2314400.0
2011-01-20 15:40:00,14.47,14.52,14.46,14.51,3159300.0,11.3843,11.4236,11.3764,11.4157,3159300.0
2011-01-20 15:45:00,14.51,14.52,14.48,14.5,2727200.0,11.4157,11.4236,11.3921,11.4079,2727200.0
2011-01-20 15:50:00,14.5,14.53,14.47,14.53,3588100.0,11.4079,11.4315,11.3843,11.4315,3588100.0
2011-01-20 15:55:00,14.53,14.54,14.5,14.53,7848900.0,11.4315,11.4393,11.4079,11.4315,7848900.0
2011-01-21 09:30:00,14.41,14.42,14.23,14.36,22732200.0,11.3371,11.3449,11.1954,11.2977,22732200.0
2011-01-21 09:35:00,14.36,14.39,14.27,14.39,11829200.0,11.2977,11.3213,11.2269,11.3213,11829200.0
2011-01-21 09:40:00,14.39,14.52,14.36,14.48,8862800.0,11.3213,11.4236,11.2977,11.3921,8862800.0
2011-01-21 09:45:00,14.48,14.64,14.47,14.55,13608500.0,11.3921,11.518,11.3843,11.4472,13608500.0
2011-01-21 09:50:00,14.55,14.63,14.55,14.62,6693300.0,11.4472,11.5101,11.4472,11.5023,6693300.0
2011-01-21 09:55:00,14.62,14.71,14.62,14.68,7229100.0,11.5023,11.5731,11.5023,11.5495,7229100.0
2011-01-21 10:00:00,14.68,14.7,14.58,14.58,5732500.0,11.5495,11.5652,11.4708,11.4708,5732500.0
2011-01-21 10:05:00,14.58,14.61,14.54,14.57,5827900.0,11.4708,11.4944,11.4393,11.4629,5827900.0
2011-01-21 10:10:00,14.57,14.61,14.55,14.61,3130600.0,11.4629,11.4944,11.4472,11.4944,3130600.0
2011-01-21 10:15:00,14.6,14.61,14.54,14.6,2850600.0,11.4865,11.4944,11.4393,11.4865,2850600.0
2011-01-21 10:20:00,14.6,14.6,14.49,14.52,4741500.0,11.4865,11.4865,11.4,11.4236,4741500.0
2011-01-21 10:25:00,14.53,14.57,14.51,14.52,3041700.0,11.4315,11.4629,11.4157,11.4236,3041700.0
2011-01-21 10:30:00,14.52,14.53,14.45,14.47,3862900.0,11.4236,11.4315,11.3685,11.3843,3862900.0
2011-01-21 10:35:00,14.46,14.49,14.45,14.47,3554800.0,11.3764,11.4,11.3685,11.3843,3554800.0
2011-01-21 10:40:00,14.47,14.5,14.44,14.49,3383400.0,11.3843,11.4079,11.3607,11.4,3383400.0
2011-01-21 10:45:00,14.5,14.51,14.41,14.42,4376100.0,11.4079,11.4157,11.3371,11.3449,4376100.0
2011-01-21 10:50:00,14.41,14.46,14.41,14.42,2012000.0,11.3371,11.3764,11.3371,11.3449,2012000.0
2011-01-21 10:55:00,14.42,14.42,14.37,14.4,4505700.0,11.3449,11.3449,11.3056,11.3292,4505700.0
2011-01-21 11:00:00,14.39,14.41,14.37,14.38,2622300.0,11.3213,11.3371,11.3056,11.3134,2622300.0
2011-01-21 11:05:00,14.38,14.39,14.3,14.3,5870600.0,11.3134,11.3213,11.2505,11.2505,5870600.0
2011-01-21 11:10:00,14.3,14.32,14.28,14.31,4069700.0,11.2505,11.2662,11.2348,11.2584,4069700.0
2011-01-21 11:15:00,14.31,14.32,14.23,14.24,6146300.0,11.2584,11.2662,11.1954,11.2033,6146300.0
2011-01-21 11:20:00,14.24,14.34,14.23,14.33,4523000.0,11.2033,11.282,11.1954,11.2741,4523000.0
2011-01-21 11:25:00,14.33,14.36,14.33,14.35,3561800.0,11.2741,11.2977,11.2741,11.2898,3561800.0
2011-01-21 11:30:00,14.35,14.38,14.33,14.35,3074100.0,11.2898,11.3134,11.2741,11.2898,3074100.0
2011-01-21 11:35:00,14.35,14.35,14.29,14.3,2005000.0,11.2898,11.2898,11.2426,11.2505,2005000.0
2011-01-21 11:40:00,14.31,14.32,14.28,14.3,1567100.0,11.2584,11.2662,11.2348,11.2505,1567100.0
2011-01-21 11:45:00,14.3,14.3,14.24,14.26,3818200.0,11.2505,11.2505,11.2033,11.219,3818200.0
2011-01-21 11:50:00,14.25,14.27,14.22,14.26,3983200.0,11.2112,11.2269,11.1876,11.219,3983200.0
2011-01-21 11:55:00,14.26,14.28,14.25,14.26,2087600.0,11.219,11.2348,11.2112,11.219,2087600.0
2011-01-21 12:00:00,14.27,14.31,14.26,14.31,2605400.0,11.2269,11.2584,11.219,11.2584,2605400.0
2011-01-21 12:05:00,14.31,14.34,14.28,14.32,1818100.0,11.2584,11.282,11.2348,11.2662,1818100.0
2011-01-21 12:10:00,14.33,14.36,14.32,14.34,2705100.0,11.2741,11.2977,11.2662,11.282,2705100.0
2011-01-21 12:15:00,14.34,14.36,14.32,14.35,2069200.0,11.282,11.2977,11.2662,11.2898,2069200.0
2011-01-21 12:20:00,14.36,14.4,14.35,14.35,3288700.0,11.2977,11.3292,11.2898,11.2898,3288700.0
2011-01-21 12:25:00,14.35,14.37,14.33,14.36,1581000.0,11.2898,11.3056,11.2741,11.2977,1581000.0
2011-01-21 12:30:00,14.37,14.4,14.36,14.38,1982700.0,11.3056,11.3292,11.2977,11.3134,1982700.0
2011-01-21 12:35:00,14.37,14.39,14.37,14.39,876600.0,11.3056,11.3213,11.3056,11.3213,876600.0
2011-01-21 12:40:00,14.39,14.39,14.33,14.35,1099200.0,11.3213,11.3213,11.2741,11.2898,1099200.0
2011-01-21 12:45:00,14.35,14.35,14.3,14.32,2247600.0,11.2898,11.2898,11.2505,11.2662,2247600.0
2011-01-21 12:50:00,14.32,14.35,14.32,14.34,1703700.0,11.2662,11.2898,11.2662,11.282,1703700.0
2011-01-21 12:55:00,14.34,14.37,14.33,14.37,635300.0,11.282,11.3056,11.2741,11.3056,635300.0
2011-01-21 13:00:00,14.37,14.37,14.33,14.34,1033000.0,11.3056,11.3056,11.2741,11.282,1033000.0
2011-01-21 13:05:00,14.34,14.35,14.33,14.33,1322300.0,11.282,11.2898,11.2741,11.2741,1322300.0
2011-01-21 13:10:00,14.33,14.34,14.33,14.33,294400.0,11.2741,11.282,11.2741,11.2741,294400.0
2011-01-21 13:15:00,14.33,14.35,14.33,14.34,2331200.0,11.2741,11.2898,11.2741,11.282,2331200.0
2011-01-21 13:20:00,14.35,14.37,14.34,14.37,937400.0,11.2898,11.3056,11.282,11.3056,937400.0
2011-01-21 13:25:00,14.37,14.37,14.34,14.34,890300.0,11.3056,11.3056,11.282,11.282,890300.0
2011-01-21 13:30:00,14.34,14.37,14.34,14.36,1197200.0,11.282,11.3056,11.282,11.2977,1197200.0
2011-01-21 13:35:00,14.37,14.37,14.33,14.35,1711800.0,11.3056,11.3056,11.2741,11.2898,1711800.0
2011-01-21 13:40:00,14.35,14.35,14.33,14.33,745300.0,11.2898,11.2898,11.2741,11.2741,745300.0
2011-01-21 13:45:00,14.34,14.36,14.33,14.36,659000.0,11.282,11.2977,11.2741,11.2977,659000.0
2011-01-21 13:50:00,14.36,14.36,14.34,14.35,1001400.0,11.2977,11.2977,11.282,11.2898,1001400.0
2011-01-21 13:55:00,14.35,14.36,14.33,14.33,2557500.0,11.2898,11.2977,11.2741,11.2741,2557500.0
2011-01-21 14:00:00,14.33,14.36,14.33,14.35,2777800.0,11.2741,11.2977,11.2741,11.2898,2777800.0
2011-01-21 14:05:00,14.34,14.37,14.33,14.35,2517600.0,11.282,11.3056,11.2741,11.2898,2517600.0
2011-01-21 14:10:00,14.35,14.36,14.35,14.35,620000.0,11.2898,11.2977,11.2898,11.2898,620000.0
2011-01-21 14:15:00,14.36,14.36,14.34,14.36,1056400.0,11.2977,11.2977,11.282,11.2977,1056400.0
2011-01-21 14:20:00,14.35,14.37,14.35,14.35,1182500.0,11.2898,11.3056,11.2898,11.2898,1182500.0
2011-01-21 14:25:00,14.35,14.36,14.34,14.36,1369300.0,11.2898,11.2977,11.282,11.2977,1369300.0
2011-01-21 14:30:00,14.36,14.37,14.35,14.37,2152800.0,11.2977,11.3056,11.2898,11.3056,2152800.0
2011-01-21 14:35:00,14.36,14.4,14.35,14.39,3044700.0,11.2977,11.3292,11.2898,11.3213,3044700.0
2011-01-21 14:40:00,14.39,14.41,14.37,14.38,3789300.0,11.3213,11.3371,11.3056,11.3134,3789300.0
2011-01-21 14:45:00,14.37,14.41,14.37,14.39,1073600.0,11.3056,11.3371,11.3056,11.3213,1073600.0
2011-01-21 14:50:00,14.39,14.42,14.37,14.37,2186000.0,11.3213,11.3449,11.3056,11.3056,2186000.0
2011-01-21 14:55:00,14.37,14.38,14.36,14.36,606500.0,11.3056,11.3134,11.2977,11.2977,606500.0
2011-01-21 15:00:00,14.37,14.37,14.35,14.35,1482600.0,11.3056,11.3056,11.2898,11.2898,1482600.0
2011-01-21 15:05:00,14.35,14.36,14.35,14.36,784000.0,11.2898,11.2977,11.2898,11.2977,784000.0
2011-01-21 15:10:00,14.35,14.36,14.35,14.35,279300.0,11.2898,11.2977,11.2898,11.2898,279300.0
2011-01-21 15:15:00,14.35,14.36,14.35,14.36,820000.0,11.2898,11.2977,11.2898,11.2977,820000.0
2011-01-21 15:20:00,14.36,14.36,14.33,14.35,2819000.0,11.2977,11.2977,11.2741,11.2898,2819000.0
2011-01-21 15:25:00,14.35,14.36,14.34,14.34,1120700.0,11.2898,11.2977,11.282,11.282,1120700.0
2011-01-21 15:30:00,14.34,14.35,14.3,14.31,3072800.0,11.282,11.2898,11.2505,11.2584,3072800.0
2011-01-21 15:35:00,14.31,14.34,14.3,14.34,2747200.0,11.2584,11.282,11.2505,11.282,2747200.0
2011-01-21 15:40:00,14.34,14.35,14.31,14.31,2499900.0,11.282,11.2898,11.2584,11.2584,2499900.0
2011-01-21 15:45:00,14.32,14.33,14.26,14.29,4912200.0,11.2662,11.2741,11.219,11.2426,4912200.0
2011-01-21 15:50:00,14.29,14.3,14.25,14.27,4281800.0,11.2426,11.2505,11.2112,11.2269,4281800.0
2011-01-21 15:55:00,14.27,14.28,14.25,14.26,8100100.0,11.2269,11.2348,11.2112,11.219,8100100.0
2011-01-24 09:30:00,14.25,14.26,14.12,14.2,8037500.0,11.2112,11.219,11.1089,11.1718,8037500.0
2011-01-24 09:35:00,14.21,14.24,14.15,14.18,5552400.0,11.1797,11.2033,11.1325,11.1561,5552400.0
2011-01-24 09:40:00,14.19,14.19,14.13,14.15,5104400.0,11.164,11.164,11.1168,11.1325,5104400.0
2011-01-24 09:45:00,14.15,14.21,14.15,14.19,3834500.0,11.1325,11.1797,11.1325,11.164,3834500.0
2011-01-24 09:50:00,14.19,14.2,14.14,14.14,1932400.0,11.164,11.1718,11.1246,11.1246,1932400.0
2011-01-24 09:55:00,14.15,14.15,14.1,14.11,4537400.0,11.1325,11.1325,11.0932,11.101,4537400.0
2011-01-24 10:00:00,14.11,14.12,14.07,14.08,3113300.0,11.101,11.1089,11.0696,11.0774,3113300.0
2011-01-24 10:05:00,14.07,14.08,14.01,14.06,7448600.0,11.0696,11.0774,11.0224,11.0617,7448600.0
2011-01-24 10:10:00,14.05,14.08,14.01,14.03,4067300.0,11.0538,11.0774,11.0224,11.0381,4067300.0
2011-01-24 10:15:00,14.04,14.06,14.03,14.03,4053700.0,11.046,11.0617,11.0381,11.0381,4053700.0
2011-01-24 10:20:00,14.04,14.08,14.03,14.07,3126200.0,11.046,11.0774,11.0381,11.0696,3126200.0
2011-01-24 10:25:00,14.07,14.08,14.06,14.06,1982600.0,11.0696,11.0774,11.0617,11.0617,1982600.0
2011-01-24 10:30:00,14.06,14.07,14.06,14.06,1437300.0,11.0617,11.0696,11.0617,11.0617,1437300.0
2011-01-24 10:35:00,14.06,14.11,14.06,14.1,4251300.0,11.0617,11.101,11.0617,11.0932,4251300.0
2011-01-24 10:40:00,14.1,14.13,14.09,14.1,2589400.0,11.0932,11.1168,11.0853,11.0932,2589400.0
2011-01-24 10:45:00,14.1,14.11,14.08,14.08,1867500.0,11.0932,11.101,11.0774,11.0774,1867500.0
2011-01-24 10:50:00,14.08,14.09,14.08,14.08,1109300.0,11.0774,11.0853,11.0774,11.0774,1109300.0
2011-01-24 10:55:00,14.08,14.09,14.07,14.07,1544900.0,11.0774,11.0853,11.0696,11.0696,1544900.0
2011-01-24 11:00:00,14.07,14.18,14.05,14.18,5584900.0,11.0696,11.1561,11.0538,11.1561,5584900.0
2011-01-24 11:05:00,14.18,14.18,14.15,14.15,2395500.0,11.1561,11.1561,11.1325,11.1325,2395500.0
2011-01-24 11:10:00,14.15,14.16,14.14,14.15,1468500.0,11.1325,11.1404,11.1246,11.1325,1468500.0
2011-01-24 11:15:00,14.14,14.15,14.12,14.14,1850900.0,11.1246,11.1325,11.1089,11.1246,1850900.0
2011-01-24 11:20:00,14.13,14.15,14.1,14.1,2064700.0,11.1168,11.1325,11.0932,11.0932,2064700.0
2011-01-24 11:25:00,14.1,14.13,14.1,14.11,2577400.0,11.0932,11.1168,11.0932,11.101,2577400.0
2011-01-24 11:30:00,14.11,14.12,14.1,14.1,1270400.0,11.101,11.1089,11.0932,11.0932,1270400.0
2011-01-24 11:35:00,14.1,14.11,14.06,14.06,2269100.0,11.0932,11.101,11.0617,11.0617,2269100.0
2011-01-24 11:40:00,14.06,14.07,14.05,14.06,2227800.0,11.0617,11.0696,11.0538,11.0617,2227800.0
2011-01-24 11:45:00,14.07,14.09,14.05,14.07,2211600.0,11.0696,11.0853,11.0538,11.0696,2211600.0
2011-01-24 11:50:00,14.06,14.07,14.05,14.06,2868900.0,11.0617,11.0696,11.0538,11.0617,2868900.0
2011-01-24 11:55:00,14.07,14.08,14.06,14.07,1180700.0,11.0696,11.0774,11.0617,11.0696,1180700.0
2011-01-24 12:00:00,14.07,14.1,14.07,14.09,1488600.0,11.0696,11.0932,11.0696,11.0853,1488600.0
2011-01-24 12:05:00,14.09,14.11,14.08,14.08,1948900.0,11.0853,11.101,11.0774,11.0774,1948900.0
2011-01-24 12:10:00,14.08,14.09,14.08,14.09,608600.0,11.0774,11.0853,11.0774,11.0853,608600.0
2011-01-24 12:15:00,14.08,14.09,14.03,14.03,2164700.0,11.0774,11.0853,11.0381,11.0381,2164700.0
2011-01-24 12:20:00,14.03,14.04,14.02,14.03,2590200.0,11.0381,11.046,11.0302,11.0381,2590200.0
2011-01-24 12:25:00,14.04,14.05,14.03,14.05,1775300.0,11.046,11.0538,11.0381,11.0538,1775300.0
2011-01-24 12:30:00,14.05,14.05,14.04,14.04,525300.0,11.0538,11.0538,11.046,11.046,525300.0
2011-01-24 12:35:00,14.04,14.05,14.03,14.03,1028400.0,11.046,11.0538,11.0381,11.0381,1028400.0
2011-01-24 12:40:00,14.03,14.04,14.03,14.03,891400.0,11.0381,11.046,11.0381,11.0381,891400.0
2011-01-24 12:45:00,14.03,14.04,14.03,14.03,548900.0,11.0381,11.046,11.0381,11.0381,548900.0
2011-01-24 12:50:00,14.03,14.04,14.0,14.01,3168800.0,11.0381,11.046,11.0145,11.0224,3168800.0
2011-01-24 12:55:00,14.0,14.01,13.97,13.98,5043100.0,11.0145,11.0224,10.9909,10.9987,5043100.0
2011-01-24 13:00:00,13.97,13.99,13.96,13.97,3060200.0,10.9909,11.0066,10.983,10.9909,3060200.0
2011-01-24 13:05:00,13.97,13.99,13.95,13.99,2948600.0,10.9909,11.0066,10.9751,11.0066,2948600.0
2011-01-24 13:10:00,13.98,14.0,13.98,13.99,1453200.0,10.9987,11.0145,10.9987,11.0066,1453200.0
2011-01-24 13:15:00,13.99,13.99,13.96,13.97,2440300.0,11.0066,11.0066,10.983,10.9909,2440300.0
2011-01-24 13:20:00,13.98,13.98,13.97,13.98,729500.0,10.9987,10.9987,10.9909,10.9987,729500.0
2011-01-24 13:25:00,13.97,13.98,13.97,13.97,938800.0,10.9909,10.9987,10.9909,10.9909,938800.0
2011-01-24 13:30:00,13.98,13.98,13.95,13.95,1398000.0,10.9987,10.9987,10.9751,10.9751,1398000.0
2011-01-24 13:35:00,13.95,13.98,13.95,13.98,1537800.0,10.9751,10.9987,10.9751,10.9987,1537800.0
2011-01-24 13:40:00,13.98,14.02,13.97,14.01,4136300.0,10.9987,11.0302,10.9909,11.0224,4136300.0
2011-01-24 13:45:00,14.02,14.06,14.01,14.06,3125500.0,11.0302,11.0617,11.0224,11.0617,3125500.0
2011-01-24 13:50:00,14.06,14.06,14.03,14.04,1943000.0,11.0617,11.0617,11.0381,11.046,1943000.0
2011-01-24 13:55:00,14.03,14.04,14.01,14.02,1565400.0,11.0381,11.046,11.0224,11.0302,1565400.0
2011-01-24 14:00:00,14.02,14.04,14.0,14.03,1792000.0,11.0302,11.046,11.0145,11.0381,1792000.0
2011-01-24 14:05:00,14.03,14.04,14.01,14.01,897600.0,11.0381,11.046,11.0224,11.0224,897600.0
2011-01-24 14:10:00,14.01,14.02,14.01,14.02,626000.0,11.0224,11.0302,11.0224,11.0302,626000.0
2011-01-24 14:15:00,14.02,14.05,14.01,14.03,1865900.0,11.0302,11.0538,11.0224,11.0381,1865900.0
2011-01-24 14:20:00,14.03,14.03,14.01,14.03,1041100.0,11.0381,11.0381,11.0224,11.0381,1041100.0
2011-01-24 14:25:00,14.02,14.03,14.01,14.01,895200.0,11.0302,11.0381,11.0224,11.0224,895200.0
2011-01-24 14:30:00,14.01,14.02,13.97,13.97,2269700.0,11.0224,11.0302,10.9909,10.9909,2269700.0
2011-01-24 14:35:00,13.97,13.98,13.95,13.97,2440600.0,10.9909,10.9987,10.9751,10.9909,2440600.0
2011-01-24 14:40:00,13.96,13.97,13.94,13.96,3898800.0,10.983,10.9909,10.9673,10.983,3898800.0
2011-01-24 14:45:00,13.95,13.97,13.94,13.97,1880000.0,10.9751,10.9909,10.9673,10.9909,1880000.0
2011-01-24 14:50:00,13.97,13.98,13.93,13.93,2737700.0,10.9909,10.9987,10.9594,10.9594,2737700.0
2011-01-24 14:55:00,13.94,13.94,13.9,13.9,3703800.0,10.9673,10.9673,10.9358,10.9358,3703800.0
2011-01-24 15:00:00,13.91,13.95,13.9,13.94,3847000.0,10.9437,10.9751,10.9358,10.9673,3847000.0
2011-01-24 15:05:00,13.94,13.94,13.92,13.92,1168900.0,10.9673,10.9673,10.9515,10.9515,1168900.0
2011-01-24 15:10:00,13.92,13.94,13.92,13.92,1447500.0,10.9515,10.9673,10.9515,10.9515,1447500.0
2011-01-24 15:15:00,13.92,13.93,13.9,13.92,3029900.0,10.9515,10.9594,10.9358,10.9515,3029900.0
2011-01-24 15:20:00,13.91,13.92,13.9,13.9,1549000.0,10.9437,10.9515,10.9358,10.9358,1549000.0
2011-01-24 15:25:00,13.9,13.92,13.88,13.9,4778600.0,10.9358,10.9515,10.9201,10.9358,4778600.0
2011-01-24 15:30:00,13.89,13.91,13.89,13.9,2088000.0,10.9279,10.9437,10.9279,10.9358,2088000.0
2011-01-24 15:35:00,13.91,13.94,13.9,13.93,3809100.0,10.9437,10.9673,10.9358,10.9594,3809100.0
2011-01-24 15:40:00,13.93,13.93,13.89,13.91,4419300.0,10.9594,10.9594,10.9279,10.9437,4419300.0
2011-01-24 15:45:00,13.9,13.92,13.9,13.92,2980100.0,10.9358,10.9515,10.9358,10.9515,2980100.0
2011-01-24 15:50:00,13.91,13.92,13.91,13.92,2614100.0,10.9437,10.9515,10.9437,10.9515,2614100.0
2011-01-24 15:55:00,13.92,13.95,13.91,13.94,8090300.0,10.9515,10.9751,10.9437,10.9673,8090300.0
2011-01-25 09:30:00,13.78,13.82,13.72,13.75,10166700.0,10.8414,10.8729,10.7942,10.8178,10166700.0
2011-01-25 09:35:00,13.76,13.77,13.69,13.71,7313200.0,10.8257,10.8335,10.7706,10.7863,7313200.0
2011-01-25 09:40:00,13.72,13.79,13.71,13.76,5894000.0,10.7942,10.8493,10.7863,10.8257,5894000.0
2011-01-25 09:45:00,13.77,13.84,13.76,13.84,5825500.0,10.8335,10.8886,10.8257,10.8886,5825500.0
2011-01-25 09:50:00,13.84,13.84,13.8,13.82,4445600.0,10.8886,10.8886,10.8571,10.8729,4445600.0
2011-01-25 09:55:00,13.82,13.82,13.77,13.79,4771600.0,10.8729,10.8729,10.8335,10.8493,4771600.0
2011-01-25 10:00:00,13.79,13.84,13.75,13.75,4983400.0,10.8493,10.8886,10.8178,10.8178,4983400.0
2011-01-25 10:05:00,13.75,13.79,13.74,13.77,4449200.0,10.8178,10.8493,10.8099,10.8335,4449200.0
2011-01-25 10:10:00,13.77,13.78,13.72,13.73,3847000.0,10.8335,10.8414,10.7942,10.8021,3847000.0
2011-01-25 10:15:00,13.72,13.73,13.68,13.68,5855500.0,10.7942,10.8021,10.7627,10.7627,5855500.0
2011-01-25 10:20:00,13.68,13.71,13.64,13.65,7503400.0,10.7627,10.7863,10.7313,10.7391,7503400.0
2011-01-25 10:25:00,13.65,13.66,13.62,13.63,5829300.0,10.7391,10.747,10.7155,10.7234,5829300.0
2011-01-25 10:30:00,13.64,13.7,13.63,13.67,8078500.0,10.7313,10.7785,10.7234,10.7549,8078500.0
2011-01-25 10:35:00,13.68,13.68,13.62,13.63,3927800.0,10.7627,10.7627,10.7155,10.7234,3927800.0
2011-01-25 10:40:00,13.62,13.66,13.62,13.65,3599800.0,10.7155,10.747,10.7155,10.7391,3599800.0
2011-01-25 10:45:00,13.65,13.69,13.64,13.69,4255500.0,10.7391,10.7706,10.7313,10.7706,4255500.0
2011-01-25 10:50:00,13.68,13.73,13.68,13.71,3731700.0,10.7627,10.8021,10.7627,10.7863,3731700.0
2011-01-25 10:55:00,13.71,13.73,13.67,13.69,3442200.0,10.7863,10.8021,10.7549,10.7706,3442200.0
2011-01-25 11:00:00,13.7,13.7,13.68,13.69,3076200.0,10.7785,10.7785,10.7627,10.7706,3076200.0
2011-01-25 11:05:00,13.7,13.7,13.67,13.67,3451400.0,10.7785,10.7785,10.7549,10.7549,3451400.0
2011-01-25 11:10:00,13.67,13.68,13.62,13.63,3448400.0,10.7549,10.7627,10.7155,10.7234,3448400.0
2011-01-25 11:15:00,13.62,13.63,13.6,13.6,4087900.0,10.7155,10.7234,10.6998,10.6998,4087900.0
2011-01-25 11:20:00,13.6,13.61,13.57,13.59,5166100.0,10.6998,10.7077,10.6762,10.6919,5166100.0
2011-01-25 11:25:00,13.58,13.61,13.56,13.56,2678200.0,10.684,10.7077,10.6683,10.6683,2678200.0
2011-01-25 11:30:00,13.57,13.61,13.55,13.6,4765700.0,10.6762,10.7077,10.6604,10.6998,4765700.0
2011-01-25 11:35:00,13.59,13.63,13.59,13.61,2693700.0,10.6919,10.7234,10.6919,10.7077,2693700.0
2011-01-25 11:40:00,13.62,13.62,13.57,13.57,1762200.0,10.7155,10.7155,10.6762,10.6762,1762200.0
2011-01-25 11:45:00,13.58,13.58,13.57,13.57,2468400.0,10.684,10.684,10.6762,10.6762,2468400.0
2011-01-25 11:50:00,13.58,13.58,13.57,13.57,2015800.0,10.684,10.684,10.6762,10.6762,2015800.0
2011-01-25 11:55:00,13.57,13.58,13.56,13.56,2122400.0,10.6762,10.684,10.6683,10.6683,2122400.0
2011-01-25 12:00:00,13.56,13.58,13.56,13.57,1696000.0,10.6683,10.684,10.6683,10.6762,1696000.0
2011-01-25 12:05:00,13.56,13.58,13.54,13.57,3220000.0,10.6683,10.684,10.6526,10.6762,3220000.0
2011-01-25 12:10:00,13.56,13.61,13.56,13.6,3097000.0,10.6683,10.7077,10.6683,10.6998,3097000.0
2011-01-25 12:15:00,13.61,13.63,13.6,13.6,2152500.0,10.7077,10.7234,10.6998,10.6998,2152500.0
2011-01-25 12:20:00,13.6,13.61,13.56,13.59,2776100.0,10.6998,10.7077,10.6683,10.6919,2776100.0
2011-01-25 12:25:00,13.6,13.62,13.59,13.6,2159800.0,10.6998,10.7155,10.6919,10.6998,2159800.0
2011-01-25 12:30:00,13.6,13.61,13.58,13.59,1345100.0,10.6998,10.7077,10.684,10.6919,1345100.0
2011-01-25 12:35:00,13.59,13.59,13.51,13.57,6267800.0,10.6919,10.6919,10.629,10.6762,6267800.0
2011-01-25 12:40:00,13.56,13.58,13.55,13.55,1335600.0,10.6683,10.684,10.6604,10.6604,1335600.0
2011-01-25 12:45:00,13.55,13.56,13.53,13.53,1946300.0,10.6604,10.6683,10.6447,10.6447,1946300.0
2011-01-25 12:50:00,13.54,13.58,13.53,13.58,2870500.0,10.6526,10.684,10.6447,10.684,2870500.0
2011-01-25 12:55:00,13.58,13.58,13.54,13.57,1761700.0,10.684,10.684,10.6526,10.6762,1761700.0
2011-01-25 13:00:00,13.57,13.58,13.55,13.56,1141700.0,10.6762,10.684,10.6604,10.6683,1141700.0
2011-01-25 13:05:00,13.56,13.56,13.53,13.53,1574500.0,10.6683,10.6683,10.6447,10.6447,1574500.0
2011-01-25 13:10:00,13.53,13.54,13.52,13.52,1198500.0,10.6447,10.6526,10.6368,10.6368,1198500.0
2011-01-25 13:15:00,13.52,13.54,13.52,13.53,1401400.0,10.6368,10.6526,10.6368,10.6447,1401400.0
2011-01-25 13:20:00,13.53,13.54,13.51,13.52,3538900.0,10.6447,10.6526,10.629,10.6368,3538900.0
2011-01-25 13:25:00,13.53,13.54,13.51,13.53,2239700.0,10.6447,10.6526,10.629,10.6447,2239700.0
2011-01-25 13:30:00,13.53,13.54,13.52,13.54,2017900.0,10.6447,10.6526,10.6368,10.6526,2017900.0
2011-01-25 13:35:00,13.53,13.55,13.53,13.53,2506400.0,10.6447,10.6604,10.6447,10.6447,2506400.0
2011-01-25 13:40:00,13.54,13.55,13.53,13.54,1912700.0,10.6526,10.6604,10.6447,10.6526,1912700.0
2011-01-25 13:45:00,13.53,13.54,13.52,13.52,900600.0,10.6447,10.6526,10.6368,10.6368,900600.0
2011-01-25 13:50:00,13.52,13.55,13.52,13.55,2033400.0,10.6368,10.6604,10.6368,10.6604,2033400.0
2011-01-25 13:55:00,13.55,13.55,13.52,13.53,2058900.0,10.6604,10.6604,10.6368,10.6447,2058900.0
2011-01-25 14:00:00,13.53,13.53,13.52,13.53,977500.0,10.6447,10.6447,10.6368,10.6447,977500.0
2011-01-25 14:05:00,13.52,13.53,13.49,13.52,7375200.0,10.6368,10.6447,10.6132,10.6368,7375200.0
2011-01-25 14:10:00,13.52,13.53,13.5,13.5,2782700.0,10.6368,10.6447,10.6211,10.6211,2782700.0
2011-01-25 14:15:00,13.5,13.52,13.46,13.47,3757900.0,10.6211,10.6368,10.5896,10.5975,3757900.0
2011-01-25 14:20:00,13.47,13.49,13.45,13.45,2114400.0,10.5975,10.6132,10.5818,10.5818,2114400.0
2011-01-25 14:25:00,13.45,13.46,13.42,13.45,4168100.0,10.5818,10.5896,10.5582,10.5818,4168100.0
2011-01-25 14:30:00,13.44,13.47,13.44,13.45,4140200.0,10.5739,10.5975,10.5739,10.5818,4140200.0
2011-01-25 14:35:00,13.45,13.48,13.44,13.46,3545300.0,10.5818,10.6054,10.5739,10.5896,3545300.0
2011-01-25 14:40:00,13.46,13.47,13.45,13.46,1558900.0,10.5896,10.5975,10.5818,10.5896,1558900.0
2011-01-25 14:45:00,13.45,13.46,13.4,13.4,4146100.0,10.5818,10.5896,10.5424,10.5424,4146100.0
2011-01-25 14:50:00,13.4,13.42,13.4,13.42,4563400.0,10.5424,10.5582,10.5424,10.5582,4563400.0
2011-01-25 14:55:00,13.41,13.45,13.41,13.43,2682600.0,10.5503,10.5818,10.5503,10.566,2682600.0
2011-01-25 15:00:00,13.43,13.52,13.42,13.51,7557500.0,10.566,10.6368,10.5582,10.629,7557500.0
2011-01-25 15:05:00,13.51,13.54,13.5,13.52,3580500.0,10.629,10.6526,10.6211,10.6368,3580500.0
2011-01-25 15:10:00,13.51,13.54,13.51,13.52,3136900.0,10.629,10.6526,10.629,10.6368,3136900.0
2011-01-25 15:15:00,13.53,13.55,13.52,13.53,3241300.0,10.6447,10.6604,10.6368,10.6447,3241300.0
2011-01-25 15:20:00,13.53,13.57,13.53,13.53,4620800.0,10.6447,10.6762,10.6447,10.6447,4620800.0
2011-01-25 15:25:00,13.53,13.58,13.53,13.57,3701100.0,10.6447,10.684,10.6447,10.6762,3701100.0
2011-01-25 15:30:00,13.57,13.58,13.54,13.56,3548200.0,10.6762,10.684,10.6526,10.6683,3548200.0
2011-01-25 15:35:00,13.56,13.58,13.54,13.56,3960600.0,10.6683,10.684,10.6526,10.6683,3960600.0
2011-01-25 15:40:00,13.56,13.59,13.56,13.59,2298800.0,10.6683,10.6919,10.6683,10.6919,2298800.0
2011-01-25 15:45:00,13.59,13.61,13.56,13.58,7091000.0,10.6919,10.7077,10.6683,10.684,7091000.0
2011-01-25 15:50:00,13.58,13.6,13.57,13.6,5839000.0,10.684,10.6998,10.6762,10.6998,5839000.0
2011-01-25 15:55:00,13.59,13.63,13.59,13.62,8878000.0,10.6919,10.7234,10.6919,10.7155,8878000.0
2011-01-26 09:30:00,13.72,13.72,13.67,13.69,4890600.0,10.7942,10.7942,10.7549,10.7706,4890600.0
2011-01-26 09:35:00,13.69,13.71,13.61,13.63,4314400.0,10.7706,10.7863,10.7077,10.7234,4314400.0
2011-01-26 09:40:00,13.62,13.66,13.6,13.65,2905200.0,10.7155,10.747,10.6998,10.7391,2905200.0
2011-01-26 09:45:00,13.65,13.67,13.64,13.65,1713200.0,10.7391,10.7549,10.7313,10.7391,1713200.0
2011-01-26 09:50:00,13.65,13.71,13.63,13.69,4092900.0,10.7391,10.7863,10.7234,10.7706,4092900.0
2011-01-26 09:55:00,13.7,13.74,13.69,13.73,4289800.0,10.7785,10.8099,10.7706,10.8021,4289800.0
2011-01-26 10:00:00,13.73,13.75,13.71,13.73,2849600.0,10.8021,10.8178,10.7863,10.8021,2849600.0
2011-01-26 10:05:00,13.72,13.75,13.69,13.74,2376900.0,10.7942,10.8178,10.7706,10.8099,2376900.0
2011-01-26 10:10:00,13.74,13.75,13.71,13.75,1773300.0,10.8099,10.8178,10.7863,10.8178,1773300.0
2011-01-26 10:15:00,13.75,13.75,13.72,13.74,2176800.0,10.8178,10.8178,10.7942,10.8099,2176800.0
2011-01-26 10:20:00,13.73,13.75,13.72,13.75,3144700.0,10.8021,10.8178,10.7942,10.8178,3144700.0
2011-01-26 10:25:00,13.75,13.75,13.73,13.74,1443900.0,10.8178,10.8178,10.8021,10.8099,1443900.0
2011-01-26 10:30:00,13.73,13.75,13.72,13.73,2588800.0,10.8021,10.8178,10.7942,10.8021,2588800.0
2011-01-26 10:35:00,13.73,13.73,13.7,13.7,2059000.0,10.8021,10.8021,10.7785,10.7785,2059000.0
2011-01-26 10:40:00,13.7,13.77,13.7,13.77,2706800.0,10.7785,10.8335,10.7785,10.8335,2706800.0
2011-01-26 10:45:00,13.77,13.77,13.7,13.7,3213600.0,10.8335,10.8335,10.7785,10.7785,3213600.0
2011-01-26 10:50:00,13.71,13.71,13.68,13.7,2533700.0,10.7863,10.7863,10.7627,10.7785,2533700.0
2011-01-26 10:55:00,13.69,13.7,13.66,13.69,2769000.0,10.7706,10.7785,10.747,10.7706,2769000.0
2011-01-26 11:00:00,13.68,13.69,13.67,13.68,1541500.0,10.7627,10.7706,10.7549,10.7627,1541500.0
2011-01-26 11:05:00,13.68,13.69,13.66,13.66,824400.0,10.7627,10.7706,10.747,10.747,824400.0
2011-01-26 11:10:00,13.66,13.71,13.66,13.7,1837200.0,10.747,10.7863,10.747,10.7785,1837200.0
2011-01-26 11:15:00,13.71,13.71,13.67,13.68,1326200.0,10.7863,10.7863,10.7549,10.7627,1326200.0
2011-01-26 11:20:00,13.67,13.69,13.65,13.65,1725600.0,10.7549,10.7706,10.7391,10.7391,1725600.0
2011-01-26 11:25:00,13.65,13.66,13.61,13.63,2128400.0,10.7391,10.747,10.7077,10.7234,2128400.0
2011-01-26 11:30:00,13.63,13.66,13.62,13.65,1537800.0,10.7234,10.747,10.7155,10.7391,1537800.0
2011-01-26 11:35:00,13.65,13.67,13.64,13.64,1158500.0,10.7391,10.7549,10.7313,10.7313,1158500.0
2011-01-26 11:40:00,13.65,13.68,13.64,13.66,1745100.0,10.7391,10.7627,10.7313,10.747,1745100.0
2011-01-26 11:45:00,13.66,13.68,13.66,13.68,723900.0,10.747,10.7627,10.747,10.7627,723900.0
2011-01-26 11:50:00,13.67,13.68,13.64,13.65,1081200.0,10.7549,10.7627,10.7313,10.7391,1081200.0
2011-01-26 11:55:00,13.65,13.67,13.64,13.65,1139100.0,10.7391,10.7549,10.7313,10.7391,1139100.0
2011-01-26 12:00:00,13.65,13.66,13.62,13.63,838800.0,10.7391,10.747,10.7155,10.7234,838800.0
2011-01-26 12:05:00,13.63,13.68,13.62,13.68,1223100.0,10.7234,10.7627,10.7155,10.7627,1223100.0
2011-01-26 12:10:00,13.68,13.68,13.66,13.66,525900.0,10.7627,10.7627,10.747,10.747,525900.0
2011-01-26 12:15:00,13.66,13.67,13.65,13.65,477700.0,10.747,10.7549,10.7391,10.7391,477700.0
2011-01-26 12:20:00,13.65,13.67,13.65,13.66,671700.0,10.7391,10.7549,10.7391,10.747,671700.0
2011-01-26 12:25:00,13.66,13.67,13.65,13.66,862300.0,10.747,10.7549,10.7391,10.747,862300.0
2011-01-26 12:30:00,13.66,13.68,13.66,13.68,981400.0,10.747,10.7627,10.747,10.7627,981400.0
2011-01-26 12:35:00,13.68,13.69,13.67,13.69,498500.0,10.7627,10.7706,10.7549,10.7706,498500.0
2011-01-26 12:40:00,13.69,13.71,13.68,13.69,951400.0,10.7706,10.7863,10.7627,10.7706,951400.0
2011-01-26 12:45:00,13.69,13.7,13.68,13.68,411800.0,10.7706,10.7785,10.7627,10.7627,411800.0
2011-01-26 12:50:00,13.68,13.7,13.68,13.7,763300.0,10.7627,10.7785,10.7627,10.7785,763300.0
2011-01-26 12:55:00,13.69,13.7,13.69,13.69,545700.0,10.7706,10.7785,10.7706,10.7706,545700.0
2011-01-26 13:00:00,13.69,13.7,13.69,13.69,675800.0,10.7706,10.7785,10.7706,10.7706,675800.0
2011-01-26 13:05:00,13.7,13.7,13.69,13.7,422300.0,10.7785,10.7785,10.7706,10.7785,422300.0
2011-01-26 13:10:00,13.69,13.7,13.68,13.69,383200.0,10.7706,10.7785,10.7627,10.7706,383200.0
2011-01-26 13:15:00,13.69,13.69,13.68,13.68,389200.0,10.7706,10.7706,10.7627,10.7627,389200.0
2011-01-26 13:20:00,13.68,13.7,13.68,13.69,900100.0,10.7627,10.7785,10.7627,10.7706,900100.0
2011-01-26 13:25:00,13.7,13.7,13.69,13.69,323300.0,10.7785,10.7785,10.7706,10.7706,323300.0
2011-01-26 13:30:00,13.69,13.7,13.68,13.68,738600.0,10.7706,10.7785,10.7627,10.7627,738600.0
2011-01-26 13:35:00,13.69,13.69,13.67,13.69,670200.0,10.7706,10.7706,10.7549,10.7706,670200.0
2011-01-26 13:40:00,13.69,13.7,13.67,13.67,1265700.0,10.7706,10.7785,10.7549,10.7549,1265700.0
2011-01-26 13:45:00,13.67,13.68,13.67,13.67,535400.0,10.7549,10.7627,10.7549,10.7549,535400.0
2011-01-26 13:50:00,13.67,13.7,13.67,13.68,739500.0,10.7549,10.7785,10.7549,10.7627,739500.0
2011-01-26 13:55:00,13.68,13.69,13.67,13.67,619000.0,10.7627,10.7706,10.7549,10.7549,619000.0
2011-01-26 14:00:00,13.67,13.69,13.66,13.66,1314200.0,10.7549,10.7706,10.747,10.747,1314200.0
2011-01-26 14:05:00,13.66,13.67,13.63,13.63,1153300.0,10.747,10.7549,10.7234,10.7234,1153300.0
2011-01-26 14:10:00,13.63,13.64,13.61,13.62,1383700.0,10.7234,10.7313,10.7077,10.7155,1383700.0
2011-01-26 14:15:00,13.63,13.66,13.61,13.64,1838100.0,10.7234,10.747,10.7077,10.7313,1838100.0
2011-01-26 14:20:00,13.64,13.65,13.58,13.6,3660100.0,10.7313,10.7391,10.684,10.6998,3660100.0
2011-01-26 14:25:00,13.6,13.63,13.57,13.59,2245300.0,10.6998,10.7234,10.6762,10.6919,2245300.0
2011-01-26 14:30:00,13.59,13.6,13.57,13.59,2419500.0,10.6919,10.6998,10.6762,10.6919,2419500.0
2011-01-26 14:35:00,13.59,13.63,13.59,13.61,2149200.0,10.6919,10.7234,10.6919,10.7077,2149200.0
2011-01-26 14:40:00,13.62,13.64,13.6,13.64,1628500.0,10.7155,10.7313,10.6998,10.7313,1628500.0
2011-01-26 14:45:00,13.64,13.65,13.61,13.63,2376600.0,10.7313,10.7391,10.7077,10.7234,2376600.0
2011-01-26 14:50:00,13.63,13.64,13.6,13.61,1149900.0,10.7234,10.7313,10.6998,10.7077,1149900.0
2011-01-26 14:55:00,13.61,13.63,13.6,13.62,2331200.0,10.7077,10.7234,10.6998,10.7155,2331200.0
2011-01-26 15:00:00,13.62,13.62,13.6,13.61,1516700.0,10.7155,10.7155,10.6998,10.7077,1516700.0
2011-01-26 15:05:00,13.6,13.63,13.6,13.61,1622500.0,10.6998,10.7234,10.6998,10.7077,1622500.0
2011-01-26 15:10:00,13.62,13.63,13.6,13.61,1592600.0,10.7155,10.7234,10.6998,10.7077,1592600.0
2011-01-26 15:15:00,13.61,13.62,13.58,13.58,2120400.0,10.7077,10.7155,10.684,10.684,2120400.0
2011-01-26 15:20:00,13.58,13.62,13.58,13.59,1654700.0,10.684,10.7155,10.684,10.6919,1654700.0
2011-01-26 15:25:00,13.59,13.62,13.59,13.62,1382300.0,10.6919,10.7155,10.6919,10.7155,1382300.0
2011-01-26 15:30:00,13.62,13.62,13.6,13.6,959200.0,10.7155,10.7155,10.6998,10.6998,959200.0
2011-01-26 15:35:00,13.6,13.61,13.58,13.59,1557200.0,10.6998,10.7077,10.684,10.6919,1557200.0
2011-01-26 15:40:00,13.59,13.6,13.57,13.57,1715700.0,10.6919,10.6998,10.6762,10.6762,1715700.0
2011-01-26 15:45:00,13.57,13.6,13.57,13.59,3247100.0,10.6762,10.6998,10.6762,10.6919,3247100.0
2011-01-26 15:50:00,13.59,13.61,13.58,13.59,3722600.0,10.6919,10.7077,10.684,10.6919,3722600.0
2011-01-26 15:55:00,13.6,13.6,13.55,13.56,5729600.0,10.6998,10.6998,10.6604,10.6683,5729600.0
2011-01-27 09:30:00,13.58,13.64,13.56,13.59,4059300.0,10.684,10.7313,10.6683,10.6919,4059300.0
2011-01-27 09:35:00,13.59,13.59,13.56,13.56,1595500.0,10.6919,10.6919,10.6683,10.6683,1595500.0
2011-01-27 09:40:00,13.57,13.63,13.56,13.61,2071100.0,10.6762,10.7234,10.6683,10.7077,2071100.0
2011-01-27 09:45:00,13.6,13.63,13.58,13.6,2538700.0,10.6998,10.7234,10.684,10.6998,2538700.0
2011-01-27 09:50:00,13.6,13.61,13.58,13.59,1980000.0,10.6998,10.7077,10.684,10.6919,1980000.0
2011-01-27 09:55:00,13.59,13.62,13.58,13.61,2324500.0,10.6919,10.7155,10.684,10.7077,2324500.0
2011-01-27 10:00:00,13.6,13.63,13.56,13.57,2899800.0,10.6998,10.7234,10.6683,10.6762,2899800.0
2011-01-27 10:05:00,13.57,13.58,13.55,13.56,1745400.0,10.6762,10.684,10.6604,10.6683,1745400.0
2011-01-27 10:10:00,13.56,13.57,13.5,13.51,4052400.0,10.6683,10.6762,10.6211,10.629,4052400.0
2011-01-27 10:15:00,13.52,13.52,13.5,13.51,2117200.0,10.6368,10.6368,10.6211,10.629,2117200.0
2011-01-27 10:20:00,13.52,13.52,13.5,13.51,2071000.0,10.6368,10.6368,10.6211,10.629,2071000.0
2011-01-27 10:25:00,13.51,13.54,13.5,13.53,2669200.0,10.629,10.6526,10.6211,10.6447,2669200.0
2011-01-27 10:30:00,13.54,13.56,13.53,13.54,2957300.0,10.6526,10.6683,10.6447,10.6526,2957300.0
2011-01-27 10:35:00,13.54,13.58,13.53,13.58,2361400.0,10.6526,10.684,10.6447,10.684,2361400.0
2011-01-27 10:40:00,13.58,13.6,13.56,13.58,2832600.0,10.684,10.6998,10.6683,10.684,2832600.0
2011-01-27 10:45:00,13.58,13.6,13.57,13.57,1790200.0,10.684,10.6998,10.6762,10.6762,1790200.0
2011-01-27 10:50:00,13.57,13.59,13.57,13.59,887600.0,10.6762,10.6919,10.6762,10.6919,887600.0
2011-01-27 10:55:00,13.58,13.59,13.56,13.57,1694200.0,10.684,10.6919,10.6683,10.6762,1694200.0
2011-01-27 11:00:00,13.57,13.58,13.55,13.56,1553000.0,10.6762,10.684,10.6604,10.6683,1553000.0
2011-01-27 11:05:00,13.55,13.56,13.51,13.52,2896800.0,10.6604,10.6683,10.629,10.6368,2896800.0
2011-01-27 11:10:00,13.52,13.53,13.5,13.51,1992400.0,10.6368,10.6447,10.6211,10.629,1992400.0
2011-01-27 11:15:00,13.5,13.53,13.48,13.52,4335100.0,10.6211,10.6447,10.6054,10.6368,4335100.0
2011-01-27 11:20:00,13.53,13.53,13.5,13.51,1392100.0,10.6447,10.6447,10.6211,10.629,1392100.0
2011-01-27 11:25:00,13.52,13.53,13.5,13.53,2301200.0,10.6368,10.6447,10.6211,10.6447,2301200.0
2011-01-27 11:30:00,13.53,13.54,13.5,13.5,1736200.0,10.6447,10.6526,10.6211,10.6211,1736200.0
2011-01-27 11:35:00,13.5,13.54,13.5,13.54,1501600.0,10.6211,10.6526,10.6211,10.6526,1501600.0
2011-01-27 11:40:00,13.54,13.54,13.52,13.53,1161500.0,10.6526,10.6526,10.6368,10.6447,1161500.0
2011-01-27 11:45:00,13.53,13.54,13.52,13.52,1091500.0,10.6447,10.6526,10.6368,10.6368,1091500.0
2011-01-27 11:50:00,13.53,13.54,13.51,13.53,1307800.0,10.6447,10.6526,10.629,10.6447,1307800.0
2011-01-27 11:55:00,13.53,13.55,13.52,13.53,1814700.0,10.6447,10.6604,10.6368,10.6447,1814700.0
2011-01-27 12:00:00,13.52,13.56,13.52,13.55,1675000.0,10.6368,10.6683,10.6368,10.6604,1675000.0
2011-01-27 12:05:00,13.55,13.55,13.52,13.53,1113100.0,10.6604,10.6604,10.6368,10.6447,1113100.0
2011-01-27 12:10:00,13.54,13.57,13.53,13.56,1310000.0,10.6526,10.6762,10.6447,10.6683,1310000.0
2011-01-27 12:15:00,13.57,13.57,13.56,13.56,562400.0,10.6762,10.6762,10.6683,10.6683,562400.0
2011-01-27 12:20:00,13.56,13.57,13.54,13.56,751900.0,10.6683,10.6762,10.6526,10.6683,751900.0
2011-01-27 12:25:00,13.56,13.57,13.55,13.57,1099400.0,10.6683,10.6762,10.6604,10.6762,1099400.0
2011-01-27 12:30:00,13.57,13.57,13.56,13.56,688700.0,10.6762,10.6762,10.6683,10.6683,688700.0
2011-01-27 12:35:00,13.56,13.57,13.56,13.56,649100.0,10.6683,10.6762,10.6683,10.6683,649100.0
2011-01-27 12:40:00,13.56,13.58,13.55,13.57,1661800.0,10.6683,10.684,10.6604,10.6762,1661800.0
2011-01-27 12:45:00,13.57,13.58,13.56,13.56,534400.0,10.6762,10.684,10.6683,10.6683,534400.0
2011-01-27 12:50:00,13.56,13.58,13.56,13.56,1294400.0,10.6683,10.684,10.6683,10.6683,1294400.0
2011-01-27 12:55:00,13.57,13.57,13.55,13.55,611900.0,10.6762,10.6762,10.6604,10.6604,611900.0
2011-01-27 13:00:00,13.56,13.56,13.52,13.54,1885300.0,10.6683,10.6683,10.6368,10.6526,1885300.0
2011-01-27 13:05:00,13.53,13.54,13.53,13.53,475000.0,10.6447,10.6526,10.6447,10.6447,475000.0
2011-01-27 13:10:00,13.53,13.55,13.53,13.54,619300.0,10.6447,10.6604,10.6447,10.6526,619300.0
2011-01-27 13:15:00,13.54,13.57,13.54,13.56,1583500.0,10.6526,10.6762,10.6526,10.6683,1583500.0
2011-01-27 13:20:00,13.57,13.57,13.55,13.57,768700.0,10.6762,10.6762,10.6604,10.6762,768700.0
2011-01-27 13:25:00,13.56,13.57,13.55,13.55,498000.0,10.6683,10.6762,10.6604,10.6604,498000.0
2011-01-27 13:30:00,13.55,13.56,13.53,13.53,821700.0,10.6604,10.6683,10.6447,10.6447,821700.0
2011-01-27 13:35:00,13.53,13.54,13.52,13.52,1369700.0,10.6447,10.6526,10.6368,10.6368,1369700.0
2011-01-27 13:40:00,13.52,13.55,13.52,13.55,1028000.0,10.6368,10.6604,10.6368,10.6604,1028000.0
2011-01-27 13:45:00,13.55,13.55,13.53,13.53,896200.0,10.6604,10.6604,10.6447,10.6447,896200.0
2011-01-27 13:50:00,13.53,13.54,13.5,13.51,2055900.0,10.6447,10.6526,10.6211,10.629,2055900.0
2011-01-27 13:55:00,13.5,13.54,13.5,13.53,1211500.0,10.6211,10.6526,10.6211,10.6447,1211500.0
2011-01-27 14:00:00,13.53,13.57,13.53,13.56,2727500.0,10.6447,10.6762,10.6447,10.6683,2727500.0
2011-01-27 14:05:00,13.56,13.58,13.56,13.58,1257100.0,10.6683,10.684,10.6683,10.684,1257100.0
2011-01-27 14:10:00,13.58,13.59,13.57,13.57,1592600.0,10.684,10.6919,10.6762,10.6762,1592600.0
2011-01-27 14:15:00,13.57,13.58,13.57,13.58,737300.0,10.6762,10.684,10.6762,10.684,737300.0
2011-01-27 14:20:00,13.57,13.58,13.57,13.57,676700.0,10.6762,10.684,10.6762,10.6762,676700.0
2011-01-27 14:25:00,13.58,13.58,13.56,13.56,1660300.0,10.684,10.684,10.6683,10.6683,1660300.0
2011-01-27 14:30:00,13.56,13.57,13.56,13.56,890800.0,10.6683,10.6762,10.6683,10.6683,890800.0
2011-01-27 14:35:00,13.56,13.57,13.56,13.56,625200.0,10.6683,10.6762,10.6683,10.6683,625200.0
2011-01-27 14:40:00,13.56,13.57,13.55,13.56,3573100.0,10.6683,10.6762,10.6604,10.6683,3573100.0
2011-01-27 14:45:00,13.56,13.56,13.53,13.54,2514300.0,10.6683,10.6683,10.6447,10.6526,2514300.0
2011-01-27 14:50:00,13.54,13.55,13.52,13.52,1862400.0,10.6526,10.6604,10.6368,10.6368,1862400.0
2011-01-27 14:55:00,13.52,13.53,13.51,13.52,1726100.0,10.6368,10.6447,10.629,10.6368,1726100.0
2011-01-27 15:00:00,13.52,13.53,13.51,13.51,1717300.0,10.6368,10.6447,10.629,10.629,1717300.0
2011-01-27 15:05:00,13.52,13.56,13.51,13.56,2156000.0,10.6368,10.6683,10.629,10.6683,2156000.0
2011-01-27 15:10:00,13.55,13.57,13.55,13.55,1084600.0,10.6604,10.6762,10.6604,10.6604,1084600.0
2011-01-27 15:15:00,13.55,13.58,13.55,13.57,1581800.0,10.6604,10.684,10.6604,10.6762,1581800.0
2011-01-27 15:20:00,13.57,13.58,13.56,13.57,1687500.0,10.6762,10.684,10.6683,10.6762,1687500.0
2011-01-27 15:25:00,13.57,13.58,13.56,13.57,1183800.0,10.6762,10.684,10.6683,10.6762,1183800.0
2011-01-27 15:30:00,13.57,13.59,13.55,13.55,2993600.0,10.6762,10.6919,10.6604,10.6604,2993600.0
2011-01-27 15:35:00,13.55,13.62,13.55,13.62,4209800.0,10.6604,10.7155,10.6604,10.7155,4209800.0
2011-01-27 15:40:00,13.62,13.62,13.6,13.61,1819000.0,10.7155,10.7155,10.6998,10.7077,1819000.0
2011-01-27 15:45:00,13.61,13.64,13.6,13.63,3256500.0,10.7077,10.7313,10.6998,10.7234,3256500.0
2011-01-27 15:50:00,13.63,13.64,13.61,13.64,3754500.0,10.7234,10.7313,10.7077,10.7313,3754500.0
2011-01-27 15:55:00,13.64,13.67,13.63,13.66,7768100.0,10.7313,10.7549,10.7234,10.747,7768100.0
2011-01-28 09:30:00,13.83,13.97,13.8,13.92,10617300.0,10.8807,10.9909,10.8571,10.9515,10617300.0
2011-01-28 09:35:00,13.91,13.97,13.91,13.96,5708200.0,10.9437,10.9909,10.9437,10.983,5708200.0
2011-01-28 09:40:00,13.97,14.01,13.95,13.96,7240800.0,10.9909,11.0224,10.9751,10.983,7240800.0
2011-01-28 09:45:00,13.96,14.06,13.96,14.0,8883500.0,10.983,11.0617,10.983,11.0145,8883500.0
2011-01-28 09:50:00,14.01,14.02,13.97,14.0,3707300.0,11.0224,11.0302,10.9909,11.0145,3707300.0
2011-01-28 09:55:00,13.99,14.0,13.92,13.98,4130500.0,11.0066,11.0145,10.9515,10.9987,4130500.0
2011-01-28 10:00:00,13.98,14.01,13.97,14.0,3131500.0,10.9987,11.0224,10.9909,11.0145,3131500.0
2011-01-28 10:05:00,14.0,14.01,13.95,13.96,5016600.0,11.0145,11.0224,10.9751,10.983,5016600.0
2011-01-28 10:10:00,13.95,13.98,13.94,13.97,2378700.0,10.9751,10.9987,10.9673,10.9909,2378700.0
2011-01-28 10:15:00,13.96,13.99,13.93,13.93,3547000.0,10.983,11.0066,10.9594,10.9594,3547000.0
2011-01-28 10:20:00,13.93,13.94,13.88,13.91,4309400.0,10.9594,10.9673,10.9201,10.9437,4309400.0
2011-01-28 10:25:00,13.9,13.92,13.86,13.88,3418900.0,10.9358,10.9515,10.9043,10.9201,3418900.0
2011-01-28 10:30:00,13.88,13.89,13.77,13.79,5780900.0,10.9201,10.9279,10.8335,10.8493,5780900.0
2011-01-28 10:35:00,13.79,13.84,13.78,13.82,3297700.0,10.8493,10.8886,10.8414,10.8729,3297700.0
2011-01-28 10:40:00,13.82,13.84,13.8,13.82,3060900.0,10.8729,10.8886,10.8571,10.8729,3060900.0
2011-01-28 10:45:00,13.82,13.82,13.75,13.77,3291700.0,10.8729,10.8729,10.8178,10.8335,3291700.0
2011-01-28 10:50:00,13.77,13.78,13.72,13.76,3321100.0,10.8335,10.8414,10.7942,10.8257,3321100.0
2011-01-28 10:55:00,13.76,13.76,13.73,13.74,2500800.0,10.8257,10.8257,10.8021,10.8099,2500800.0
2011-01-28 11:00:00,13.73,13.77,13.72,13.77,2968300.0,10.8021,10.8335,10.7942,10.8335,2968300.0
2011-01-28 11:05:00,13.76,13.79,13.76,13.79,1934700.0,10.8257,10.8493,10.8257,10.8493,1934700.0
2011-01-28 11:10:00,13.79,13.83,13.78,13.81,1890900.0,10.8493,10.8807,10.8414,10.865,1890900.0
2011-01-28 11:15:00,13.82,13.87,13.8,13.84,3096700.0,10.8729,10.9122,10.8571,10.8886,3096700.0
2011-01-28 11:20:00,13.85,13.89,13.82,13.83,3820100.0,10.8965,10.9279,10.8729,10.8807,3820100.0
2011-01-28 11:25:00,13.83,13.85,13.78,13.79,2908100.0,10.8807,10.8965,10.8414,10.8493,2908100.0
2011-01-28 11:30:00,13.79,13.79,13.74,13.75,2657800.0,10.8493,10.8493,10.8099,10.8178,2657800.0
2011-01-28 11:35:00,13.75,13.78,13.73,13.78,2301000.0,10.8178,10.8414,10.8021,10.8414,2301000.0
2011-01-28 11:40:00,13.77,13.79,13.74,13.76,2190700.0,10.8335,10.8493,10.8099,10.8257,2190700.0
2011-01-28 11:45:00,13.75,13.77,13.74,13.74,1137000.0,10.8178,10.8335,10.8099,10.8099,1137000.0
2011-01-28 11:50:00,13.75,13.75,13.67,13.7,3689300.0,10.8178,10.8178,10.7549,10.7785,3689300.0
2011-01-28 11:55:00,13.7,13.71,13.66,13.69,2432500.0,10.7785,10.7863,10.747,10.7706,2432500.0
2011-01-28 12:00:00,13.68,13.71,13.63,13.66,3840600.0,10.7627,10.7863,10.7234,10.747,3840600.0
2011-01-28 12:05:00,13.67,13.71,13.66,13.71,2531800.0,10.7549,10.7863,10.747,10.7863,2531800.0
2011-01-28 12:10:00,13.71,13.72,13.67,13.7,2029400.0,10.7863,10.7942,10.7549,10.7785,2029400.0
2011-01-28 12:15:00,13.69,13.72,13.69,13.71,1516200.0,10.7706,10.7942,10.7706,10.7863,1516200.0
2011-01-28 12:20:00,13.7,13.73,13.7,13.72,1720200.0,10.7785,10.8021,10.7785,10.7942,1720200.0
2011-01-28 12:25:00,13.71,13.73,13.69,13.7,1370700.0,10.7863,10.8021,10.7706,10.7785,1370700.0
2011-01-28 12:30:00,13.7,13.74,13.68,13.73,1216500.0,10.7785,10.8099,10.7627,10.8021,1216500.0
2011-01-28 12:35:00,13.74,13.75,13.72,13.75,1066400.0,10.8099,10.8178,10.7942,10.8178,1066400.0
2011-01-28 12:40:00,13.75,13.78,13.74,13.75,2471300.0,10.8178,10.8414,10.8099,10.8178,2471300.0
2011-01-28 12:45:00,13.76,13.79,13.74,13.76,2066700.0,10.8257,10.8493,10.8099,10.8257,2066700.0
2011-01-28 12:50:00,13.76,13.77,13.74,13.75,1405500.0,10.8257,10.8335,10.8099,10.8178,1405500.0
2011-01-28 12:55:00,13.75,13.76,13.73,13.73,1198700.0,10.8178,10.8257,10.8021,10.8021,1198700.0
2011-01-28 13:00:00,13.73,13.74,13.7,13.71,1489000.0,10.8021,10.8099,10.7785,10.7863,1489000.0
2011-01-28 13:05:00,13.71,13.71,13.65,13.66,2452300.0,10.7863,10.7863,10.7391,10.747,2452300.0
2011-01-28 13:10:00,13.66,13.69,13.65,13.68,1205800.0,10.747,10.7706,10.7391,10.7627,1205800.0
2011-01-28 13:15:00,13.68,13.68,13.64,13.65,1444200.0,10.7627,10.7627,10.7313,10.7391,1444200.0
2011-01-28 13:20:00,13.66,13.67,13.63,13.66,2716200.0,10.747,10.7549,10.7234,10.747,2716200.0
2011-01-28 13:25:00,13.66,13.66,13.6,13.62,3283700.0,10.747,10.747,10.6998,10.7155,3283700.0
2011-01-28 13:30:00,13.62,13.65,13.61,13.63,1607200.0,10.7155,10.7391,10.7077,10.7234,1607200.0
2011-01-28 13:35:00,13.63,13.64,13.6,13.62,1730100.0,10.7234,10.7313,10.6998,10.7155,1730100.0
2011-01-28 13:40:00,13.61,13.65,13.6,13.62,2194600.0,10.7077,10.7391,10.6998,10.7155,2194600.0
2011-01-28 13:45:00,13.62,13.65,13.61,13.64,1957500.0,10.7155,10.7391,10.7077,10.7313,1957500.0
2011-01-28 13:50:00,13.65,13.7,13.64,13.7,2502000.0,10.7391,10.7785,10.7313,10.7785,2502000.0
2011-01-28 13:55:00,13.7,13.73,13.67,13.71,2122000.0,10.7785,10.8021,10.7549,10.7863,2122000.0
2011-01-28 14:00:00,13.71,13.74,13.7,13.7,1441100.0,10.7863,10.8099,10.7785,10.7785,1441100.0
2011-01-28 14:05:00,13.7,13.71,13.66,13.68,1424200.0,10.7785,10.7863,10.747,10.7627,1424200.0
2011-01-28 14:10:00,13.68,13.7,13.65,13.65,1177900.0,10.7627,10.7785,10.7391,10.7391,1177900.0
2011-01-28 14:15:00,13.66,13.67,13.63,13.66,1457900.0,10.747,10.7549,10.7234,10.747,1457900.0
2011-01-28 14:20:00,13.66,13.69,13.65,13.69,1191800.0,10.747,10.7706,10.7391,10.7706,1191800.0
2011-01-28 14:25:00,13.69,13.69,13.66,13.67,1450600.0,10.7706,10.7706,10.747,10.7549,1450600.0
2011-01-28 14:30:00,13.67,13.7,13.66,13.69,780600.0,10.7549,10.7785,10.747,10.7706,780600.0
2011-01-28 14:35:00,13.7,13.72,13.67,13.68,1786600.0,10.7785,10.7942,10.7549,10.7627,1786600.0
2011-01-28 14:40:00,13.68,13.7,13.67,13.68,1041300.0,10.7627,10.7785,10.7549,10.7627,1041300.0
2011-01-28 14:45:00,13.68,13.75,13.66,13.72,4220300.0,10.7627,10.8178,10.747,10.7942,4220300.0
2011-01-28 14:50:00,13.72,13.74,13.68,13.69,2730900.0,10.7942,10.8099,10.7627,10.7706,2730900.0
2011-01-28 14:55:00,13.69,13.7,13.66,13.7,1126800.0,10.7706,10.7785,10.747,10.7785,1126800.0
2011-01-28 15:00:00,13.7,13.71,13.68,13.71,1488000.0,10.7785,10.7863,10.7627,10.7863,1488000.0
2011-01-28 15:05:00,13.71,13.71,13.67,13.68,918300.0,10.7863,10.7863,10.7549,10.7627,918300.0
2011-01-28 15:10:00,13.69,13.69,13.66,13.67,1762600.0,10.7706,10.7706,10.747,10.7549,1762600.0
2011-01-28 15:15:00,13.67,13.67,13.62,13.63,2169100.0,10.7549,10.7549,10.7155,10.7234,2169100.0
2011-01-28 15:20:00,13.63,13.66,13.61,13.66,2479000.0,10.7234,10.747,10.7077,10.747,2479000.0
2011-01-28 15:25:00,13.66,13.66,13.62,13.63,1810000.0,10.747,10.747,10.7155,10.7234,1810000.0
2011-01-28 15:30:00,13.64,13.64,13.61,13.63,2075000.0,10.7313,10.7313,10.7077,10.7234,2075000.0
2011-01-28 15:35:00,13.63,13.64,13.61,13.63,2384300.0,10.7234,10.7313,10.7077,10.7234,2384300.0
2011-01-28 15:40:00,13.63,13.63,13.58,13.61,4125500.0,10.7234,10.7234,10.684,10.7077,4125500.0
2011-01-28 15:45:00,13.61,13.62,13.59,13.59,3088000.0,10.7077,10.7155,10.6919,10.6919,3088000.0
2011-01-28 15:50:00,13.6,13.61,13.59,13.61,2469500.0,10.6998,10.7077,10.6919,10.7077,2469500.0
2011-01-28 15:55:00,13.61,13.62,13.6,13.61,7561900.0,10.7077,10.7155,10.6998,10.7077,7561900.0
2011-01-31 09:30:00,13.71,13.77,13.66,13.66,4705100.0,10.7863,10.8335,10.747,10.747,4705100.0
2011-01-31 09:35:00,13.66,13.75,13.66,13.71,2882500.0,10.747,10.8178,10.747,10.7863,2882500.0
2011-01-31 09:40:00,13.71,13.75,13.66,13.75,3628200.0,10.7863,10.8178,10.747,10.8178,3628200.0
2011-01-31 09:45:00,13.75,13.76,13.68,13.71,4308800.0,10.8178,10.8257,10.7627,10.7863,4308800.0
2011-01-31 09:50:00,13.71,13.74,13.7,13.72,1768400.0,10.7863,10.8099,10.7785,10.7942,1768400.0
2011-01-31 09:55:00,13.72,13.76,13.69,13.69,3131900.0,10.7942,10.8257,10.7706,10.7706,3131900.0
2011-01-31 10:00:00,13.69,13.73,13.68,13.69,2764300.0,10.7706,10.8021,10.7627,10.7706,2764300.0
2011-01-31 10:05:00,13.69,13.73,13.68,13.71,1650600.0,10.7706,10.8021,10.7627,10.7863,1650600.0
2011-01-31 10:10:00,13.71,13.72,13.68,13.7,1417000.0,10.7863,10.7942,10.7627,10.7785,1417000.0
2011-01-31 10:15:00,13.69,13.71,13.68,13.7,1798000.0,10.7706,10.7863,10.7627,10.7785,1798000.0
2011-01-31 10:20:00,13.7,13.72,13.69,13.7,2084900.0,10.7785,10.7942,10.7706,10.7785,2084900.0
2011-01-31 10:25:00,13.7,13.72,13.68,13.69,1731400.0,10.7785,10.7942,10.7627,10.7706,1731400.0
2011-01-31 10:30:00,13.68,13.7,13.68,13.69,1243800.0,10.7627,10.7785,10.7627,10.7706,1243800.0
2011-01-31 10:35:00,13.69,13.72,13.68,13.71,803000.0,10.7706,10.7942,10.7627,10.7863,803000.0
2011-01-31 10:40:00,13.71,13.72,13.69,13.7,977400.0,10.7863,10.7942,10.7706,10.7785,977400.0
2011-01-31 10:45:00,13.7,13.7,13.68,13.69,733300.0,10.7785,10.7785,10.7627,10.7706,733300.0
2011-01-31 10:50:00,13.7,13.71,13.69,13.71,447000.0,10.7785,10.7863,10.7706,10.7863,447000.0
2011-01-31 10:55:00,13.71,13.71,13.7,13.71,496400.0,10.7863,10.7863,10.7785,10.7863,496400.0
2011-01-31 11:00:00,13.71,13.74,13.7,13.74,1567700.0,10.7863,10.8099,10.7785,10.8099,1567700.0
2011-01-31 11:05:00,13.74,13.74,13.71,13.72,1884000.0,10.8099,10.8099,10.7863,10.7942,1884000.0
2011-01-31 11:10:00,13.71,13.75,13.71,13.74,1977300.0,10.7863,10.8178,10.7863,10.8099,1977300.0
2011-01-31 11:15:00,13.74,13.75,13.73,13.74,1382400.0,10.8099,10.8178,10.8021,10.8099,1382400.0
2011-01-31 11:20:00,13.74,13.75,13.73,13.75,825600.0,10.8099,10.8178,10.8021,10.8178,825600.0
2011-01-31 11:25:00,13.75,13.77,13.74,13.75,1789200.0,10.8178,10.8335,10.8099,10.8178,1789200.0
2011-01-31 11:30:00,13.75,13.75,13.73,13.74,904100.0,10.8178,10.8178,10.8021,10.8099,904100.0
2011-01-31 11:35:00,13.74,13.76,13.74,13.74,594700.0,10.8099,10.8257,10.8099,10.8099,594700.0
2011-01-31 11:40:00,13.74,13.76,13.74,13.76,751700.0,10.8099,10.8257,10.8099,10.8257,751700.0
2011-01-31 11:45:00,13.75,13.76,13.74,13.75,741800.0,10.8178,10.8257,10.8099,10.8178,741800.0
2011-01-31 11:50:00,13.75,13.75,13.73,13.73,543700.0,10.8178,10.8178,10.8021,10.8021,543700.0
2011-01-31 11:55:00,13.73,13.74,13.73,13.73,248000.0,10.8021,10.8099,10.8021,10.8021,248000.0
2011-01-31 12:00:00,13.74,13.75,13.73,13.75,422300.0,10.8099,10.8178,10.8021,10.8178,422300.0
2011-01-31 12:05:00,13.75,13.76,13.74,13.76,472600.0,10.8178,10.8257,10.8099,10.8257,472600.0
2011-01-31 12:10:00,13.76,13.76,13.74,13.74,632300.0,10.8257,10.8257,10.8099,10.8099,632300.0
2011-01-31 12:15:00,13.74,13.76,13.73,13.75,1589200.0,10.8099,10.8257,10.8021,10.8178,1589200.0
2011-01-31 12:20:00,13.75,13.76,13.74,13.75,1234600.0,10.8178,10.8257,10.8099,10.8178,1234600.0
2011-01-31 12:25:00,13.74,13.78,13.74,13.78,2388600.0,10.8099,10.8414,10.8099,10.8414,2388600.0
2011-01-31 12:30:00,13.78,13.78,13.76,13.77,649100.0,10.8414,10.8414,10.8257,10.8335,649100.0
2011-01-31 12:35:00,13.77,13.77,13.75,13.76,684100.0,10.8335,10.8335,10.8178,10.8257,684100.0
2011-01-31 12:40:00,13.76,13.76,13.73,13.75,1520300.0,10.8257,10.8257,10.8021,10.8178,1520300.0
2011-01-31 12:45:00,13.75,13.75,13.74,13.75,252300.0,10.8178,10.8178,10.8099,10.8178,252300.0
2011-01-31 12:50:00,13.75,13.76,13.74,13.76,471100.0,10.8178,10.8257,10.8099,10.8257,471100.0
2011-01-31 12:55:00,13.75,13.77,13.75,13.75,518100.0,10.8178,10.8335,10.8178,10.8178,518100.0
2011-01-31 13:00:00,13.76,13.78,13.75,13.76,791500.0,10.8257,10.8414,10.8178,10.8257,791500.0
2011-01-31 13:05:00,13.76,13.79,13.76,13.79,974400.0,10.8257,10.8493,10.8257,10.8493,974400.0
2011-01-31 13:10:00,13.79,13.79,13.77,13.77,511900.0,10.8493,10.8493,10.8335,10.8335,511900.0
2011-01-31 13:15:00,13.78,13.78,13.76,13.76,466100.0,10.8414,10.8414,10.8257,10.8257,466100.0
2011-01-31 13:20:00,13.76,13.77,13.75,13.76,639700.0,10.8257,10.8335,10.8178,10.8257,639700.0
2011-01-31 13:25:00,13.75,13.76,13.73,13.73,805400.0,10.8178,10.8257,10.8021,10.8021,805400.0
2011-01-31 13:30:00,13.73,13.74,13.71,13.73,1677200.0,10.8021,10.8099,10.7863,10.8021,1677200.0
2011-01-31 13:35:00,13.73,13.73,13.7,13.71,1463100.0,10.8021,10.8021,10.7785,10.7863,1463100.0
2011-01-31 13:40:00,13.71,13.72,13.7,13.71,1657800.0,10.7863,10.7942,10.7785,10.7863,1657800.0
2011-01-31 13:45:00,13.71,13.71,13.69,13.7,1985000.0,10.7863,10.7863,10.7706,10.7785,1985000.0
2011-01-31 13:50:00,13.69,13.7,13.68,13.69,1194100.0,10.7706,10.7785,10.7627,10.7706,1194100.0
2011-01-31 13:55:00,13.69,13.69,13.68,13.69,249800.0,10.7706,10.7706,10.7627,10.7706,249800.0
2011-01-31 14:00:00,13.69,13.7,13.68,13.7,965200.0,10.7706,10.7785,10.7627,10.7785,965200.0
2011-01-31 14:05:00,13.69,13.71,13.69,13.69,650400.0,10.7706,10.7863,10.7706,10.7706,650400.0
2011-01-31 14:10:00,13.69,13.7,13.67,13.68,744900.0,10.7706,10.7785,10.7549,10.7627,744900.0
2011-01-31 14:15:00,13.67,13.69,13.67,13.69,424000.0,10.7549,10.7706,10.7549,10.7706,424000.0
2011-01-31 14:20:00,13.69,13.69,13.67,13.67,1067600.0,10.7706,10.7706,10.7549,10.7549,1067600.0
2011-01-31 14:25:00,13.67,13.69,13.66,13.67,1182600.0,10.7549,10.7706,10.747,10.7549,1182600.0
2011-01-31 14:30:00,13.66,13.67,13.64,13.66,1983800.0,10.747,10.7549,10.7313,10.747,1983800.0
2011-01-31 14:35:00,13.66,13.67,13.65,13.65,593500.0,10.747,10.7549,10.7391,10.7391,593500.0
2011-01-31 14:40:00,13.65,13.68,13.65,13.68,690400.0,10.7391,10.7627,10.7391,10.7627,690400.0
2011-01-31 14:45:00,13.68,13.68,13.65,13.65,754500.0,10.7627,10.7627,10.7391,10.7391,754500.0
2011-01-31 14:50:00,13.65,13.69,13.65,13.68,1068300.0,10.7391,10.7706,10.7391,10.7627,1068300.0
2011-01-31 14:55:00,13.68,13.7,13.68,13.69,969300.0,10.7627,10.7785,10.7627,10.7706,969300.0
2011-01-31 15:00:00,13.69,13.72,13.69,13.7,1167400.0,10.7706,10.7942,10.7706,10.7785,1167400.0
2011-01-31 15:05:00,13.7,13.71,13.69,13.69,640800.0,10.7785,10.7863,10.7706,10.7706,640800.0
2011-01-31 15:10:00,13.7,13.71,13.68,13.69,1557500.0,10.7785,10.7863,10.7627,10.7706,1557500.0
2011-01-31 15:15:00,13.7,13.72,13.69,13.71,1039100.0,10.7785,10.7942,10.7706,10.7863,1039100.0
2011-01-31 15:20:00,13.71,13.71,13.69,13.69,462800.0,10.7863,10.7863,10.7706,10.7706,462800.0
2011-01-31 15:25:00,13.7,13.7,13.69,13.7,636300.0,10.7785,10.7785,10.7706,10.7785,636300.0
2011-01-31 15:30:00,13.7,13.72,13.68,13.72,1403500.0,10.7785,10.7942,10.7627,10.7942,1403500.0
2011-01-31 15:35:00,13.71,13.74,13.71,13.74,1999000.0,10.7863,10.8099,10.7863,10.8099,1999000.0
2011-01-31 15:40:00,13.74,13.76,13.73,13.73,3047500.0,10.8099,10.8257,10.8021,10.8021,3047500.0
2011-01-31 15:45:00,13.73,13.74,13.72,13.72,1883700.0,10.8021,10.8099,10.7942,10.7942,1883700.0
2011-01-31 15:50:00,13.72,13.73,13.7,13.72,2157400.0,10.7942,10.8021,10.7785,10.7942,2157400.0
2011-01-31 15:55:00,13.71,13.73,13.69,13.73,4216200.0,10.7863,10.8021,10.7706,10.8021,4216200.0
2011-02-01 09:30:00,13.89,13.99,13.88,13.97,7787700.0,10.9279,11.0066,10.9201,10.9909,7787700.0
2011-02-01 09:35:00,13.97,13.99,13.91,13.92,3835500.0,10.9909,11.0066,10.9437,10.9515,3835500.0
2011-02-01 09:40:00,13.91,13.92,13.87,13.88,3274800.0,10.9437,10.9515,10.9122,10.9201,3274800.0
2011-02-01 09:45:00,13.89,13.93,13.87,13.92,3111100.0,10.9279,10.9594,10.9122,10.9515,3111100.0
2011-02-01 09:50:00,13.92,13.97,13.92,13.96,1867700.0,10.9515,10.9909,10.9515,10.983,1867700.0
2011-02-01 09:55:00,13.97,14.04,13.96,14.03,5869200.0,10.9909,11.046,10.983,11.0381,5869200.0
2011-02-01 10:00:00,14.03,14.04,13.99,13.99,3479300.0,11.0381,11.046,11.0066,11.0066,3479300.0
2011-02-01 10:05:00,14.0,14.03,13.98,14.0,2803300.0,11.0145,11.0381,10.9987,11.0145,2803300.0
2011-02-01 10:10:00,14.0,14.02,13.98,14.01,2884200.0,11.0145,11.0302,10.9987,11.0224,2884200.0
2011-02-01 10:15:00,14.01,14.05,14.0,14.05,3555400.0,11.0224,11.0538,11.0145,11.0538,3555400.0
2011-02-01 10:20:00,14.05,14.06,14.03,14.05,4639000.0,11.0538,11.0617,11.0381,11.0538,4639000.0
2011-02-01 10:25:00,14.05,14.06,14.04,14.05,2156000.0,11.0538,11.0617,11.046,11.0538,2156000.0
2011-02-01 10:30:00,14.06,14.06,14.02,14.03,2168500.0,11.0617,11.0617,11.0302,11.0381,2168500.0
2011-02-01 10:35:00,14.03,14.05,14.02,14.04,1677500.0,11.0381,11.0538,11.0302,11.046,1677500.0
2011-02-01 10:40:00,14.04,14.06,14.03,14.06,1443900.0,11.046,11.0617,11.0381,11.0617,1443900.0
2011-02-01 10:45:00,14.06,14.1,14.05,14.1,3953300.0,11.0617,11.0932,11.0538,11.0932,3953300.0
2011-02-01 10:50:00,14.1,14.12,14.09,14.11,4027300.0,11.0932,11.1089,11.0853,11.101,4027300.0
2011-02-01 10:55:00,14.1,14.13,14.1,14.13,2322900.0,11.0932,11.1168,11.0932,11.1168,2322900.0
2011-02-01 11:00:00,14.13,14.16,14.13,14.16,3504300.0,11.1168,11.1404,11.1168,11.1404,3504300.0
2011-02-01 11:05:00,14.16,14.18,14.15,14.18,2786800.0,11.1404,11.1561,11.1325,11.1561,2786800.0
2011-02-01 11:10:00,14.18,14.18,14.14,14.15,3462800.0,11.1561,11.1561,11.1246,11.1325,3462800.0
2011-02-01 11:15:00,14.14,14.16,14.13,14.16,2810600.0,11.1246,11.1404,11.1168,11.1404,2810600.0
2011-02-01 11:20:00,14.16,14.18,14.15,14.16,1661800.0,11.1404,11.1561,11.1325,11.1404,1661800.0
2011-02-01 11:25:00,14.16,14.24,14.16,14.24,5233300.0,11.1404,11.2033,11.1404,11.2033,5233300.0
2011-02-01 11:30:00,14.24,14.28,14.23,14.27,7600700.0,11.2033,11.2348,11.1954,11.2269,7600700.0
2011-02-01 11:35:00,14.27,14.28,14.25,14.25,2341000.0,11.2269,11.2348,11.2112,11.2112,2341000.0
2011-02-01 11:40:00,14.26,14.34,14.25,14.34,7408300.0,11.219,11.282,11.2112,11.282,7408300.0
2011-02-01 11:45:00,14.34,14.34,14.3,14.33,4495100.0,11.282,11.282,11.2505,11.2741,4495100.0
2011-02-01 11:50:00,14.32,14.34,14.31,14.32,3466200.0,11.2662,11.282,11.2584,11.2662,3466200.0
2011-02-01 11:55:00,14.32,14.37,14.29,14.31,6431000.0,11.2662,11.3056,11.2426,11.2584,6431000.0
2011-02-01 12:00:00,14.31,14.35,14.3,14.31,2969600.0,11.2584,11.2898,11.2505,11.2584,2969600.0
2011-02-01 12:05:00,14.32,14.32,14.26,14.29,3008500.0,11.2662,11.2662,11.219,11.2426,3008500.0
2011-02-01 12:10:00,14.29,14.32,14.28,14.3,2221300.0,11.2426,11.2662,11.2348,11.2505,2221300.0
2011-02-01 12:15:00,14.29,14.34,14.29,14.33,2138400.0,11.2426,11.282,11.2426,11.2741,2138400.0
2011-02-01 12:20:00,14.33,14.36,14.31,14.32,3197400.0,11.2741,11.2977,11.2584,11.2662,3197400.0
2011-02-01 12:25:00,14.31,14.32,14.31,14.32,950800.0,11.2584,11.2662,11.2584,11.2662,950800.0
2011-02-01 12:30:00,14.32,14.33,14.3,14.31,1671800.0,11.2662,11.2741,11.2505,11.2584,1671800.0
2011-02-01 12:35:00,14.3,14.32,14.29,14.32,2102700.0,11.2505,11.2662,11.2426,11.2662,2102700.0
2011-02-01 12:40:00,14.32,14.33,14.3,14.32,1754400.0,11.2662,11.2741,11.2505,11.2662,1754400.0
2011-02-01 12:45:00,14.32,14.35,14.31,14.34,2284100.0,11.2662,11.2898,11.2584,11.282,2284100.0
2011-02-01 12:50:00,14.34,14.35,14.32,14.33,1487200.0,11.282,11.2898,11.2662,11.2741,1487200.0
2011-02-01 12:55:00,14.34,14.35,14.33,14.35,1310300.0,11.282,11.2898,11.2741,11.2898,1310300.0
2011-02-01 13:00:00,14.35,14.35,14.32,14.32,1408400.0,11.2898,11.2898,11.2662,11.2662,1408400.0
2011-02-01 13:05:00,14.33,14.33,14.29,14.29,1209600.0,11.2741,11.2741,11.2426,11.2426,1209600.0
2011-02-01 13:10:00,14.29,14.3,14.27,14.28,1906700.0,11.2426,11.2505,11.2269,11.2348,1906700.0
2011-02-01 13:15:00,14.29,14.31,14.28,14.29,1187400.0,11.2426,11.2584,11.2348,11.2426,1187400.0
2011-02-01 13:20:00,14.29,14.3,14.26,14.3,1879100.0,11.2426,11.2505,11.219,11.2505,1879100.0
2011-02-01 13:25:00,14.29,14.31,14.29,14.29,1160300.0,11.2426,11.2584,11.2426,11.2426,1160300.0
2011-02-01 13:30:00,14.3,14.3,14.28,14.28,916000.0,11.2505,11.2505,11.2348,11.2348,916000.0
2011-02-01 13:35:00,14.29,14.3,14.28,14.28,1045300.0,11.2426,11.2505,11.2348,11.2348,1045300.0
2011-02-01 13:40:00,14.28,14.29,14.25,14.28,2134300.0,11.2348,11.2426,11.2112,11.2348,2134300.0
2011-02-01 13:45:00,14.29,14.32,14.28,14.3,1802800.0,11.2426,11.2662,11.2348,11.2505,1802800.0
2011-02-01 13:50:00,14.3,14.31,14.29,14.29,856700.0,11.2505,11.2584,11.2426,11.2426,856700.0
2011-02-01 13:55:00,14.3,14.3,14.26,14.27,1174400.0,11.2505,11.2505,11.219,11.2269,1174400.0
2011-02-01 14:00:00,14.27,14.29,14.26,14.27,1554800.0,11.2269,11.2426,11.219,11.2269,1554800.0
2011-02-01 14:05:00,14.27,14.27,14.25,14.27,1643000.0,11.2269,11.2269,11.2112,11.2269,1643000.0
2011-02-01 14:10:00,14.27,14.28,14.25,14.27,1330800.0,11.2269,11.2348,11.2112,11.2269,1330800.0
2011-02-01 14:15:00,14.26,14.29,14.25,14.27,1317300.0,11.219,11.2426,11.2112,11.2269,1317300.0
2011-02-01 14:20:00,14.28,14.28,14.27,14.27,368600.0,11.2348,11.2348,11.2269,11.2269,368600.0
2011-02-01 14:25:00,14.27,14.28,14.26,14.27,1068700.0,11.2269,11.2348,11.219,11.2269,1068700.0
2011-02-01 14:30:00,14.27,14.28,14.26,14.28,711900.0,11.2269,11.2348,11.219,11.2348,711900.0
2011-02-01 14:35:00,14.28,14.29,14.26,14.26,1231400.0,11.2348,11.2426,11.219,11.219,1231400.0
2011-02-01 14:40:00,14.26,14.31,14.26,14.31,1549300.0,11.219,11.2584,11.219,11.2584,1549300.0
2011-02-01 14:45:00,14.31,14.32,14.29,14.31,1453000.0,11.2584,11.2662,11.2426,11.2584,1453000.0
2011-02-01 14:50:00,14.3,14.31,14.28,14.28,1731300.0,11.2505,11.2584,11.2348,11.2348,1731300.0
2011-02-01 14:55:00,14.28,14.32,14.28,14.32,1656500.0,11.2348,11.2662,11.2348,11.2662,1656500.0
2011-02-01 15:00:00,14.32,14.32,14.3,14.32,1162100.0,11.2662,11.2662,11.2505,11.2662,1162100.0
2011-02-01 15:05:00,14.32,14.32,14.28,14.29,1476200.0,11.2662,11.2662,11.2348,11.2426,1476200.0
2011-02-01 15:10:00,14.29,14.32,14.28,14.32,1132900.0,11.2426,11.2662,11.2348,11.2662,1132900.0
2011-02-01 15:15:00,14.31,14.32,14.29,14.32,1486600.0,11.2584,11.2662,11.2426,11.2662,1486600.0
2011-02-01 15:20:00,14.31,14.32,14.29,14.29,2648400.0,11.2584,11.2662,11.2426,11.2426,2648400.0
2011-02-01 15:25:00,14.29,14.3,14.28,14.29,1521700.0,11.2426,11.2505,11.2348,11.2426,1521700.0
2011-02-01 15:30:00,14.29,14.31,14.29,14.31,1254300.0,11.2426,11.2584,11.2426,11.2584,1254300.0
2011-02-01 15:35:00,14.31,14.32,14.3,14.3,3382300.0,11.2584,11.2662,11.2505,11.2505,3382300.0
2011-02-01 15:40:00,14.31,14.31,14.29,14.3,2554700.0,11.2584,11.2584,11.2426,11.2505,2554700.0
2011-02-01 15:45:00,14.31,14.33,14.29,14.29,4389000.0,11.2584,11.2741,11.2426,11.2426,4389000.0
2011-02-01 15:50:00,14.3,14.31,14.27,14.28,3476700.0,11.2505,11.2584,11.2269,11.2348,3476700.0
2011-02-01 15:55:00,14.27,14.3,14.26,14.29,6585100.0,11.2269,11.2505,11.219,11.2426,6585100.0
2011-02-02 09:30:00,14.32,14.33,14.24,14.31,4540500.0,11.2662,11.2741,11.2033,11.2584,4540500.0
2011-02-02 09:35:00,14.32,14.32,14.21,14.21,3614400.0,11.2662,11.2662,11.1797,11.1797,3614400.0
2011-02-02 09:40:00,14.21,14.25,14.17,14.21,4297700.0,11.1797,11.2112,11.1482,11.1797,4297700.0
2011-02-02 09:45:00,14.21,14.26,14.19,14.25,3074300.0,11.1797,11.219,11.164,11.2112,3074300.0
2011-02-02 09:50:00,14.25,14.31,14.24,14.29,2810100.0,11.2112,11.2584,11.2033,11.2426,2810100.0
2011-02-02 09:55:00,14.29,14.3,14.22,14.24,3199600.0,11.2426,11.2505,11.1876,11.2033,3199600.0
2011-02-02 10:00:00,14.24,14.24,14.18,14.19,3859000.0,11.2033,11.2033,11.1561,11.164,3859000.0
2011-02-02 10:05:00,14.19,14.21,14.18,14.2,3105600.0,11.164,11.1797,11.1561,11.1718,3105600.0
2011-02-02 10:10:00,14.2,14.24,14.19,14.22,2461500.0,11.1718,11.2033,11.164,11.1876,2461500.0
2011-02-02 10:15:00,14.22,14.23,14.18,14.19,2484000.0,11.1876,11.1954,11.1561,11.164,2484000.0
2011-02-02 10:20:00,14.19,14.21,14.18,14.19,1720900.0,11.164,11.1797,11.1561,11.164,1720900.0
2011-02-02 10:25:00,14.19,14.2,14.16,14.17,3143800.0,11.164,11.1718,11.1404,11.1482,3143800.0
2011-02-02 10:30:00,14.18,14.23,14.16,14.2,3363200.0,11.1561,11.1954,11.1404,11.1718,3363200.0
2011-02-02 10:35:00,14.19,14.2,14.15,14.15,2174800.0,11.164,11.1718,11.1325,11.1325,2174800.0
2011-02-02 10:40:00,14.15,14.16,14.13,14.14,3373200.0,11.1325,11.1404,11.1168,11.1246,3373200.0
2011-02-02 10:45:00,14.14,14.18,14.14,14.18,1881900.0,11.1246,11.1561,11.1246,11.1561,1881900.0
2011-02-02 10:50:00,14.18,14.21,14.17,14.19,2514700.0,11.1561,11.1797,11.1482,11.164,2514700.0
2011-02-02 10:55:00,14.2,14.22,14.19,14.21,659600.0,11.1718,11.1876,11.164,11.1797,659600.0
2011-02-02 11:00:00,14.21,14.21,14.16,14.17,1284900.0,11.1797,11.1797,11.1404,11.1482,1284900.0
2011-02-02 11:05:00,14.17,14.17,14.15,14.16,1347100.0,11.1482,11.1482,11.1325,11.1404,1347100.0
2011-02-02 11:10:00,14.16,14.17,14.14,14.17,1101900.0,11.1404,11.1482,11.1246,11.1482,1101900.0
2011-02-02 11:15:00,14.16,14.17,14.16,14.17,494300.0,11.1404,11.1482,11.1404,11.1482,494300.0
2011-02-02 11:20:00,14.17,14.18,14.16,14.18,682800.0,11.1482,11.1561,11.1404,11.1561,682800.0
2011-02-02 11:25:00,14.18,14.2,14.17,14.19,1457100.0,11.1561,11.1718,11.1482,11.164,1457100.0
2011-02-02 11:30:00,14.19,14.2,14.17,14.19,1324600.0,11.164,11.1718,11.1482,11.164,1324600.0
2011-02-02 11:35:00,14.19,14.2,14.18,14.2,812200.0,11.164,11.1718,11.1561,11.1718,812200.0
2011-02-02 11:40:00,14.2,14.2,14.18,14.2,612200.0,11.1718,11.1718,11.1561,11.1718,612200.0
2011-02-02 11:45:00,14.19,14.2,14.19,14.2,366700.0,11.164,11.1718,11.164,11.1718,366700.0
2011-02-02 11:50:00,14.2,14.21,14.19,14.2,1570200.0,11.1718,11.1797,11.164,11.1718,1570200.0
2011-02-02 11:55:00,14.2,14.23,14.19,14.23,1404400.0,11.1718,11.1954,11.164,11.1954,1404400.0
2011-02-02 12:00:00,14.22,14.23,14.2,14.21,814700.0,11.1876,11.1954,11.1718,11.1797,814700.0
2011-02-02 12:05:00,14.21,14.22,14.2,14.22,477400.0,11.1797,11.1876,11.1718,11.1876,477400.0
2011-02-02 12:10:00,14.22,14.23,14.21,14.21,864600.0,11.1876,11.1954,11.1797,11.1797,864600.0
2011-02-02 12:15:00,14.22,14.23,14.21,14.22,606000.0,11.1876,11.1954,11.1797,11.1876,606000.0
2011-02-02 12:20:00,14.22,14.22,14.2,14.21,507000.0,11.1876,11.1876,11.1718,11.1797,507000.0
2011-02-02 12:25:00,14.2,14.24,14.2,14.21,1396100.0,11.1718,11.2033,11.1718,11.1797,1396100.0
2011-02-02 12:30:00,14.21,14.26,14.21,14.25,1534100.0,11.1797,11.219,11.1797,11.2112,1534100.0
2011-02-02 12:35:00,14.25,14.26,14.23,14.24,1282500.0,11.2112,11.219,11.1954,11.2033,1282500.0
2011-02-02 12:40:00,14.24,14.27,14.24,14.27,1344700.0,11.2033,11.2269,11.2033,11.2269,1344700.0
2011-02-02 12:45:00,14.27,14.27,14.26,14.27,367300.0,11.2269,11.2269,11.219,11.2269,367300.0
2011-02-02 12:50:00,14.27,14.28,14.25,14.25,868900.0,11.2269,11.2348,11.2112,11.2112,868900.0
2011-02-02 12:55:00,14.26,14.27,14.25,14.27,694200.0,11.219,11.2269,11.2112,11.2269,694200.0
2011-02-02 13:00:00,14.27,14.27,14.25,14.26,667900.0,11.2269,11.2269,11.2112,11.219,667900.0
2011-02-02 13:05:00,14.27,14.27,14.26,14.27,314400.0,11.2269,11.2269,11.219,11.2269,314400.0
2011-02-02 13:10:00,14.27,14.31,14.25,14.26,3748300.0,11.2269,11.2584,11.2112,11.219,3748300.0
2011-02-02 13:15:00,14.26,14.28,14.25,14.28,2000200.0,11.219,11.2348,11.2112,11.2348,2000200.0
2011-02-02 13:20:00,14.28,14.3,14.27,14.29,1077700.0,11.2348,11.2505,11.2269,11.2426,1077700.0
2011-02-02 13:25:00,14.29,14.29,14.26,14.28,839400.0,11.2426,11.2426,11.219,11.2348,839400.0
2011-02-02 13:30:00,14.28,14.28,14.27,14.28,399900.0,11.2348,11.2348,11.2269,11.2348,399900.0
2011-02-02 13:35:00,14.27,14.28,14.24,14.24,1086300.0,11.2269,11.2348,11.2033,11.2033,1086300.0
2011-02-02 13:40:00,14.24,14.25,14.22,14.23,1412600.0,11.2033,11.2112,11.1876,11.1954,1412600.0
2011-02-02 13:45:00,14.24,14.25,14.23,14.24,719800.0,11.2033,11.2112,11.1954,11.2033,719800.0
2011-02-02 13:50:00,14.25,14.25,14.24,14.25,385200.0,11.2112,11.2112,11.2033,11.2112,385200.0
2011-02-02 13:55:00,14.24,14.35,14.24,14.25,256700.0,11.2033,11.2898,11.2033,11.2112,256700.0
2011-02-02 14:00:00,14.25,14.25,14.22,14.23,863000.0,11.2112,11.2112,11.1876,11.1954,863000.0
2011-02-02 14:05:00,14.22,14.23,14.22,14.23,325700.0,11.1876,11.1954,11.1876,11.1954,325700.0
2011-02-02 14:10:00,14.22,14.25,14.22,14.24,2434900.0,11.1876,11.2112,11.1876,11.2033,2434900.0
2011-02-02 14:15:00,14.24,14.27,14.24,14.27,788100.0,11.2033,11.2269,11.2033,11.2269,788100.0
2011-02-02 14:20:00,14.27,14.27,14.24,14.27,1766500.0,11.2269,11.2269,11.2033,11.2269,1766500.0
2011-02-02 14:25:00,14.27,14.29,14.26,14.28,826600.0,11.2269,11.2426,11.219,11.2348,826600.0
2011-02-02 14:30:00,14.28,14.28,14.26,14.27,1133000.0,11.2348,11.2348,11.219,11.2269,1133000.0
2011-02-02 14:35:00,14.26,14.29,14.26,14.28,1542600.0,11.219,11.2426,11.219,11.2348,1542600.0
2011-02-02 14:40:00,14.27,14.29,14.27,14.29,811200.0,11.2269,11.2426,11.2269,11.2426,811200.0
2011-02-02 14:45:00,14.29,14.29,14.26,14.27,833100.0,11.2426,11.2426,11.219,11.2269,833100.0
2011-02-02 14:50:00,14.27,14.29,14.27,14.28,714300.0,11.2269,11.2426,11.2269,11.2348,714300.0
2011-02-02 14:55:00,14.29,14.3,14.26,14.28,2556700.0,11.2426,11.2505,11.219,11.2348,2556700.0
2011-02-02 15:00:00,14.28,14.3,14.26,14.27,1970400.0,11.2348,11.2505,11.219,11.2269,1970400.0
2011-02-02 15:05:00,14.27,14.29,14.26,14.29,819000.0,11.2269,11.2426,11.219,11.2426,819000.0
2011-02-02 15:10:00,14.29,14.29,14.26,14.27,1439000.0,11.2426,11.2426,11.219,11.2269,1439000.0
2011-02-02 15:15:00,14.28,14.29,14.27,14.29,565000.0,11.2348,11.2426,11.2269,11.2426,565000.0
2011-02-02 15:20:00,14.29,14.3,14.28,14.29,1362100.0,11.2426,11.2505,11.2348,11.2426,1362100.0
2011-02-02 15:25:00,14.29,14.29,14.25,14.25,1777800.0,11.2426,11.2426,11.2112,11.2112,1777800.0
2011-02-02 15:30:00,14.25,14.26,14.24,14.25,1214200.0,11.2112,11.219,11.2033,11.2112,1214200.0
2011-02-02 15:35:00,14.25,14.26,14.24,14.26,2101500.0,11.2112,11.219,11.2033,11.219,2101500.0
2011-02-02 15:40:00,14.26,14.29,14.25,14.26,2400900.0,11.219,11.2426,11.2112,11.219,2400900.0
2011-02-02 15:45:00,14.27,14.29,14.25,14.26,2167200.0,11.2269,11.2426,11.2112,11.219,2167200.0
2011-02-02 15:50:00,14.25,14.28,14.24,14.26,2272800.0,11.2112,11.2348,11.2033,11.219,2272800.0
2011-02-02 15:55:00,14.26,14.26,14.24,14.24,3234700.0,11.219,11.219,11.2033,11.2033,3234700.0
2011-02-03 09:30:00,14.16,14.33,14.15,14.32,6040900.0,11.1404,11.2741,11.1325,11.2662,6040900.0
2011-02-03 09:35:00,14.33,14.42,14.3,14.38,6312800.0,11.2741,11.3449,11.2505,11.3134,6312800.0
2011-02-03 09:40:00,14.39,14.4,14.31,14.32,4286900.0,11.3213,11.3292,11.2584,11.2662,4286900.0
2011-02-03 09:45:00,14.33,14.38,14.31,14.38,3279400.0,11.2741,11.3134,11.2584,11.3134,3279400.0
2011-02-03 09:50:00,14.38,14.39,14.32,14.32,2817200.0,11.3134,11.3213,11.2662,11.2662,2817200.0
2011-02-03 09:55:00,14.32,14.34,14.29,14.32,3034100.0,11.2662,11.282,11.2426,11.2662,3034100.0
2011-02-03 10:00:00,14.32,14.36,14.29,14.31,2976000.0,11.2662,11.2977,11.2426,11.2584,2976000.0
2011-02-03 10:05:00,14.31,14.32,14.25,14.29,4269200.0,11.2584,11.2662,11.2112,11.2426,4269200.0
2011-02-03 10:10:00,14.29,14.29,14.25,14.25,2196100.0,11.2426,11.2426,11.2112,11.2112,2196100.0
2011-02-03 10:15:00,14.25,14.31,14.23,14.29,3495600.0,11.2112,11.2584,11.1954,11.2426,3495600.0
2011-02-03 10:20:00,14.29,14.32,14.28,14.31,3028200.0,11.2426,11.2662,11.2348,11.2584,3028200.0
2011-02-03 10:25:00,14.32,14.36,14.3,14.36,2247300.0,11.2662,11.2977,11.2505,11.2977,2247300.0
2011-02-03 10:30:00,14.35,14.37,14.32,14.36,2463500.0,11.2898,11.3056,11.2662,11.2977,2463500.0
2011-02-03 10:35:00,14.36,14.37,14.32,14.37,2098700.0,11.2977,11.3056,11.2662,11.3056,2098700.0
2011-02-03 10:40:00,14.37,14.38,14.35,14.37,1855900.0,11.3056,11.3134,11.2898,11.3056,1855900.0
2011-02-03 10:45:00,14.37,14.38,14.36,14.36,1620600.0,11.3056,11.3134,11.2977,11.2977,1620600.0
2011-02-03 10:50:00,14.37,14.37,14.35,14.36,869800.0,11.3056,11.3056,11.2898,11.2977,869800.0
2011-02-03 10:55:00,14.35,14.39,14.35,14.38,1712800.0,11.2898,11.3213,11.2898,11.3134,1712800.0
2011-02-03 11:00:00,14.38,14.38,14.33,14.33,2366800.0,11.3134,11.3134,11.2741,11.2741,2366800.0
2011-02-03 11:05:00,14.33,14.34,14.31,14.33,1739800.0,11.2741,11.282,11.2584,11.2741,1739800.0
2011-02-03 11:10:00,14.33,14.35,14.33,14.35,639100.0,11.2741,11.2898,11.2741,11.2898,639100.0
2011-02-03 11:15:00,14.35,14.35,14.3,14.31,1593200.0,11.2898,11.2898,11.2505,11.2584,1593200.0
2011-02-03 11:20:00,14.31,14.33,14.3,14.32,1201100.0,11.2584,11.2741,11.2505,11.2662,1201100.0
2011-02-03 11:25:00,14.31,14.32,14.3,14.32,563600.0,11.2584,11.2662,11.2505,11.2662,563600.0
2011-02-03 11:30:00,14.32,14.33,14.3,14.31,916300.0,11.2662,11.2741,11.2505,11.2584,916300.0
2011-02-03 11:35:00,14.32,14.34,14.31,14.33,1996500.0,11.2662,11.282,11.2584,11.2741,1996500.0
2011-02-03 11:40:00,14.33,14.34,14.3,14.31,2640700.0,11.2741,11.282,11.2505,11.2584,2640700.0
2011-02-03 11:45:00,14.32,14.34,14.3,14.3,1102400.0,11.2662,11.282,11.2505,11.2505,1102400.0
2011-02-03 11:50:00,14.31,14.32,14.3,14.32,772200.0,11.2584,11.2662,11.2505,11.2662,772200.0
2011-02-03 11:55:00,14.31,14.32,14.31,14.31,332600.0,11.2584,11.2662,11.2584,11.2584,332600.0
2011-02-03 12:00:00,14.31,14.32,14.3,14.32,1005600.0,11.2584,11.2662,11.2505,11.2662,1005600.0
2011-02-03 12:05:00,14.32,14.32,14.28,14.28,1526800.0,11.2662,11.2662,11.2348,11.2348,1526800.0
2011-02-03 12:10:00,14.29,14.31,14.28,14.3,562000.0,11.2426,11.2584,11.2348,11.2505,562000.0
2011-02-03 12:15:00,14.3,14.32,14.29,14.32,564700.0,11.2505,11.2662,11.2426,11.2662,564700.0
2011-02-03 12:20:00,14.32,14.32,14.3,14.31,498100.0,11.2662,11.2662,11.2505,11.2584,498100.0
2011-02-03 12:25:00,14.32,14.33,14.31,14.33,484300.0,11.2662,11.2741,11.2584,11.2741,484300.0
2011-02-03 12:30:00,14.33,14.34,14.32,14.32,1209500.0,11.2741,11.282,11.2662,11.2662,1209500.0
2011-02-03 12:35:00,14.33,14.34,14.32,14.32,511600.0,11.2741,11.282,11.2662,11.2662,511600.0
2011-02-03 12:40:00,14.32,14.33,14.31,14.32,468100.0,11.2662,11.2741,11.2584,11.2662,468100.0
2011-02-03 12:45:00,14.33,14.33,14.3,14.31,1160300.0,11.2741,11.2741,11.2505,11.2584,1160300.0
2011-02-03 12:50:00,14.31,14.34,14.3,14.33,1054200.0,11.2584,11.282,11.2505,11.2741,1054200.0
2011-02-03 12:55:00,14.33,14.35,14.32,14.35,1797900.0,11.2741,11.2898,11.2662,11.2898,1797900.0
2011-02-03 13:00:00,14.35,14.36,14.34,14.36,1557900.0,11.2898,11.2977,11.282,11.2977,1557900.0
2011-02-03 13:05:00,14.35,14.37,14.34,14.37,853200.0,11.2898,11.3056,11.282,11.3056,853200.0
2011-02-03 13:10:00,14.36,14.37,14.35,14.37,945000.0,11.2977,11.3056,11.2898,11.3056,945000.0
2011-02-03 13:15:00,14.37,14.38,14.34,14.34,1119500.0,11.3056,11.3134,11.282,11.282,1119500.0
2011-02-03 13:20:00,14.35,14.35,14.33,14.34,757700.0,11.2898,11.2898,11.2741,11.282,757700.0
2011-02-03 13:25:00,14.35,14.36,14.34,14.35,637000.0,11.2898,11.2977,11.282,11.2898,637000.0
2011-02-03 13:30:00,14.35,14.35,14.34,14.35,389400.0,11.2898,11.2898,11.282,11.2898,389400.0
2011-02-03 13:35:00,14.35,14.35,14.34,14.34,359300.0,11.2898,11.2898,11.282,11.282,359300.0
2011-02-03 13:40:00,14.35,14.35,14.31,14.33,1188100.0,11.2898,11.2898,11.2584,11.2741,1188100.0
2011-02-03 13:45:00,14.33,14.34,14.3,14.3,1441200.0,11.2741,11.282,11.2505,11.2505,1441200.0
2011-02-03 13:50:00,14.31,14.32,14.3,14.32,778700.0,11.2584,11.2662,11.2505,11.2662,778700.0
2011-02-03 13:55:00,14.32,14.32,14.3,14.3,1054300.0,11.2662,11.2662,11.2505,11.2505,1054300.0
2011-02-03 14:00:00,14.31,14.32,14.3,14.31,1069800.0,11.2584,11.2662,11.2505,11.2584,1069800.0
2011-02-03 14:05:00,14.31,14.32,14.3,14.32,1183900.0,11.2584,11.2662,11.2505,11.2662,1183900.0
2011-02-03 14:10:00,14.32,14.32,14.3,14.3,1725000.0,11.2662,11.2662,11.2505,11.2505,1725000.0
2011-02-03 14:15:00,14.3,14.32,14.3,14.32,452300.0,11.2505,11.2662,11.2505,11.2662,452300.0
2011-02-03 14:20:00,14.32,14.33,14.31,14.33,992000.0,11.2662,11.2741,11.2584,11.2741,992000.0
2011-02-03 14:25:00,14.32,14.34,14.31,14.33,1351700.0,11.2662,11.282,11.2584,11.2741,1351700.0
2011-02-03 14:30:00,14.32,14.34,14.31,14.34,976700.0,11.2662,11.282,11.2584,11.282,976700.0
2011-02-03 14:35:00,14.34,14.34,14.31,14.34,1503600.0,11.282,11.282,11.2584,11.282,1503600.0
2011-02-03 14:40:00,14.34,14.36,14.33,14.36,1258200.0,11.282,11.2977,11.2741,11.2977,1258200.0
2011-02-03 14:45:00,14.36,14.37,14.35,14.37,771900.0,11.2977,11.3056,11.2898,11.3056,771900.0
2011-02-03 14:50:00,14.37,14.41,14.36,14.4,4330300.0,11.3056,11.3371,11.2977,11.3292,4330300.0
2011-02-03 14:55:00,14.4,14.42,14.39,14.41,2559600.0,11.3292,11.3449,11.3213,11.3371,2559600.0
2011-02-03 15:00:00,14.41,14.43,14.41,14.42,2443500.0,11.3371,11.3528,11.3371,11.3449,2443500.0
2011-02-03 15:05:00,14.43,14.45,14.42,14.44,3842800.0,11.3528,11.3685,11.3449,11.3607,3842800.0
2011-02-03 15:10:00,14.44,14.44,14.4,14.42,1727100.0,11.3607,11.3607,11.3292,11.3449,1727100.0
2011-02-03 15:15:00,14.42,14.43,14.41,14.42,1890000.0,11.3449,11.3528,11.3371,11.3449,1890000.0
2011-02-03 15:20:00,14.43,14.44,14.4,14.41,1307000.0,11.3528,11.3607,11.3292,11.3371,1307000.0
2011-02-03 15:25:00,14.41,14.42,14.4,14.42,1035200.0,11.3371,11.3449,11.3292,11.3449,1035200.0
2011-02-03 15:30:00,14.41,14.46,14.41,14.45,3627300.0,11.3371,11.3764,11.3371,11.3685,3627300.0
2011-02-03 15:35:00,14.46,14.47,14.45,14.46,3043900.0,11.3764,11.3843,11.3685,11.3764,3043900.0
2011-02-03 15:40:00,14.46,14.47,14.45,14.46,1675200.0,11.3764,11.3843,11.3685,11.3764,1675200.0
2011-02-03 15:45:00,14.46,14.47,14.43,14.44,2360100.0,11.3764,11.3843,11.3528,11.3607,2360100.0
2011-02-03 15:50:00,14.44,14.44,14.42,14.44,2367000.0,11.3607,11.3607,11.3449,11.3607,2367000.0
2011-02-03 15:55:00,14.43,14.44,14.42,14.44,4021000.0,11.3528,11.3607,11.3449,11.3607,4021000.0
2011-02-04 09:30:00,14.44,14.47,14.38,14.43,3727400.0,11.3607,11.3843,11.3134,11.3528,3727400.0
2011-02-04 09:35:00,14.43,14.43,14.28,14.29,6129600.0,11.3528,11.3528,11.2348,11.2426,6129600.0
2011-02-04 09:40:00,14.28,14.3,14.25,14.25,4349700.0,11.2348,11.2505,11.2112,11.2112,4349700.0
2011-02-04 09:45:00,14.27,14.27,14.25,14.27,2309600.0,11.2269,11.2269,11.2112,11.2269,2309600.0
2011-02-04 09:50:00,14.26,14.31,14.26,14.28,4262300.0,11.219,11.2584,11.219,11.2348,4262300.0
2011-02-04 09:55:00,14.28,14.3,14.27,14.29,1788500.0,11.2348,11.2505,11.2269,11.2426,1788500.0
2011-02-04 10:00:00,14.29,14.32,14.29,14.31,1666600.0,11.2426,11.2662,11.2426,11.2584,1666600.0
2011-02-04 10:05:00,14.31,14.31,14.23,14.23,3641000.0,11.2584,11.2584,11.1954,11.1954,3641000.0
2011-02-04 10:10:00,14.24,14.26,14.19,14.19,3585900.0,11.2033,11.219,11.164,11.164,3585900.0
2011-02-04 10:15:00,14.19,14.22,14.17,14.21,3348900.0,11.164,11.1876,11.1482,11.1797,3348900.0
2011-02-04 10:20:00,14.21,14.26,14.19,14.25,3374900.0,11.1797,11.219,11.164,11.2112,3374900.0
2011-02-04 10:25:00,14.25,14.26,14.22,14.23,1553500.0,11.2112,11.219,11.1876,11.1954,1553500.0
2011-02-04 10:30:00,14.23,14.23,14.19,14.21,1962000.0,11.1954,11.1954,11.164,11.1797,1962000.0
2011-02-04 10:35:00,14.21,14.21,14.18,14.19,1640800.0,11.1797,11.1797,11.1561,11.164,1640800.0
2011-02-04 10:40:00,14.19,14.19,14.13,14.16,4425800.0,11.164,11.164,11.1168,11.1404,4425800.0
2011-02-04 10:45:00,14.15,14.18,14.15,14.18,3121500.0,11.1325,11.1561,11.1325,11.1561,3121500.0
2011-02-04 10:50:00,14.18,14.19,14.14,14.14,2762500.0,11.1561,11.164,11.1246,11.1246,2762500.0
2011-02-04 10:55:00,14.15,14.17,14.13,14.16,2400000.0,11.1325,11.1482,11.1168,11.1404,2400000.0
2011-02-04 11:00:00,14.15,14.17,14.11,14.11,3278300.0,11.1325,11.1482,11.101,11.101,3278300.0
2011-02-04 11:05:00,14.11,14.15,14.11,14.14,2928100.0,11.101,11.1325,11.101,11.1246,2928100.0
2011-02-04 11:10:00,14.14,14.16,14.13,14.15,1610900.0,11.1246,11.1404,11.1168,11.1325,1610900.0
2011-02-04 11:15:00,14.15,14.18,14.14,14.17,1431000.0,11.1325,11.1561,11.1246,11.1482,1431000.0
2011-02-04 11:20:00,14.17,14.19,14.16,14.16,2223300.0,11.1482,11.164,11.1404,11.1404,2223300.0
2011-02-04 11:25:00,14.17,14.2,14.15,14.2,1408700.0,11.1482,11.1718,11.1325,11.1718,1408700.0
2011-02-04 11:30:00,14.2,14.24,14.19,14.24,1484900.0,11.1718,11.2033,11.164,11.2033,1484900.0
2011-02-04 11:35:00,14.24,14.24,14.21,14.21,1159800.0,11.2033,11.2033,11.1797,11.1797,1159800.0
2011-02-04 11:40:00,14.21,14.23,14.19,14.21,1572500.0,11.1797,11.1954,11.164,11.1797,1572500.0
2011-02-04 11:45:00,14.2,14.22,14.19,14.22,884700.0,11.1718,11.1876,11.164,11.1876,884700.0
2011-02-04 11:50:00,14.21,14.24,14.21,14.24,563300.0,11.1797,11.2033,11.1797,11.2033,563300.0
2011-02-04 11:55:00,14.24,14.24,14.23,14.24,427500.0,11.2033,11.2033,11.1954,11.2033,427500.0
2011-02-04 12:00:00,14.24,14.24,14.23,14.24,353200.0,11.2033,11.2033,11.1954,11.2033,353200.0
2011-02-04 12:05:00,14.24,14.24,14.23,14.24,412400.0,11.2033,11.2033,11.1954,11.2033,412400.0
2011-02-04 12:10:00,14.24,14.24,14.21,14.21,1202600.0,11.2033,11.2033,11.1797,11.1797,1202600.0
2011-02-04 12:15:00,14.21,14.25,14.21,14.25,730600.0,11.1797,11.2112,11.1797,11.2112,730600.0
2011-02-04 12:20:00,14.25,14.27,14.24,14.26,889100.0,11.2112,11.2269,11.2033,11.219,889100.0
2011-02-04 12:25:00,14.27,14.27,14.25,14.25,992500.0,11.2269,11.2269,11.2112,11.2112,992500.0
2011-02-04 12:30:00,14.26,14.27,14.24,14.27,564900.0,11.219,11.2269,11.2033,11.2269,564900.0
2011-02-04 12:35:00,14.27,14.27,14.25,14.26,808600.0,11.2269,11.2269,11.2112,11.219,808600.0
2011-02-04 12:40:00,14.25,14.26,14.23,14.23,611100.0,11.2112,11.219,11.1954,11.1954,611100.0
2011-02-04 12:45:00,14.24,14.24,14.22,14.22,684700.0,11.2033,11.2033,11.1876,11.1876,684700.0
2011-02-04 12:50:00,14.23,14.24,14.22,14.24,429300.0,11.1954,11.2033,11.1876,11.2033,429300.0
2011-02-04 12:55:00,14.24,14.26,14.23,14.26,610200.0,11.2033,11.219,11.1954,11.219,610200.0
2011-02-04 13:00:00,14.25,14.26,14.24,14.25,360100.0,11.2112,11.219,11.2033,11.2112,360100.0
2011-02-04 13:05:00,14.25,14.26,14.24,14.26,616700.0,11.2112,11.219,11.2033,11.219,616700.0
2011-02-04 13:10:00,14.26,14.27,14.25,14.26,726500.0,11.219,11.2269,11.2112,11.219,726500.0
2011-02-04 13:15:00,14.26,14.27,14.25,14.27,451200.0,11.219,11.2269,11.2112,11.2269,451200.0
2011-02-04 13:20:00,14.27,14.27,14.25,14.26,390400.0,11.2269,11.2269,11.2112,11.219,390400.0
2011-02-04 13:25:00,14.26,14.27,14.24,14.25,863700.0,11.219,11.2269,11.2033,11.2112,863700.0
2011-02-04 13:30:00,14.25,14.25,14.23,14.24,737400.0,11.2112,11.2112,11.1954,11.2033,737400.0
2011-02-04 13:35:00,14.25,14.25,14.24,14.25,355000.0,11.2112,11.2112,11.2033,11.2112,355000.0
2011-02-04 13:40:00,14.24,14.25,14.22,14.22,834100.0,11.2033,11.2112,11.1876,11.1876,834100.0
2011-02-04 13:45:00,14.22,14.25,14.22,14.24,840300.0,11.1876,11.2112,11.1876,11.2033,840300.0
2011-02-04 13:50:00,14.24,14.24,14.23,14.23,333100.0,11.2033,11.2033,11.1954,11.1954,333100.0
2011-02-04 13:55:00,14.23,14.24,14.22,14.23,526900.0,11.1954,11.2033,11.1876,11.1954,526900.0
2011-02-04 14:00:00,14.23,14.23,14.21,14.22,891200.0,11.1954,11.1954,11.1797,11.1876,891200.0
2011-02-04 14:05:00,14.22,14.23,14.21,14.21,446600.0,11.1876,11.1954,11.1797,11.1797,446600.0
2011-02-04 14:10:00,14.21,14.23,14.2,14.22,1314100.0,11.1797,11.1954,11.1718,11.1876,1314100.0
2011-02-04 14:15:00,14.22,14.23,14.21,14.21,1046000.0,11.1876,11.1954,11.1797,11.1797,1046000.0
2011-02-04 14:20:00,14.22,14.22,14.21,14.21,749600.0,11.1876,11.1876,11.1797,11.1797,749600.0
2011-02-04 14:25:00,14.21,14.24,14.21,14.24,1148300.0,11.1797,11.2033,11.1797,11.2033,1148300.0
2011-02-04 14:30:00,14.23,14.24,14.22,14.23,611200.0,11.1954,11.2033,11.1876,11.1954,611200.0
2011-02-04 14:35:00,14.23,14.25,14.22,14.23,1328500.0,11.1954,11.2112,11.1876,11.1954,1328500.0
2011-02-04 14:40:00,14.24,14.24,14.21,14.21,574400.0,11.2033,11.2033,11.1797,11.1797,574400.0
2011-02-04 14:45:00,14.21,14.24,14.21,14.21,1445700.0,11.1797,11.2033,11.1797,11.1797,1445700.0
2011-02-04 14:50:00,14.21,14.24,14.21,14.24,817500.0,11.1797,11.2033,11.1797,11.2033,817500.0
2011-02-04 14:55:00,14.23,14.25,14.23,14.25,945800.0,11.1954,11.2112,11.1954,11.2112,945800.0
2011-02-04 15:00:00,14.25,14.28,14.24,14.27,4179500.0,11.2112,11.2348,11.2033,11.2269,4179500.0
2011-02-04 15:05:00,14.27,14.27,14.24,14.26,1663100.0,11.2269,11.2269,11.2033,11.219,1663100.0
2011-02-04 15:10:00,14.26,14.27,14.25,14.26,706600.0,11.219,11.2269,11.2112,11.219,706600.0
2011-02-04 15:15:00,14.26,14.28,14.26,14.26,1135800.0,11.219,11.2348,11.219,11.219,1135800.0
2011-02-04 15:20:00,14.27,14.28,14.26,14.28,969100.0,11.2269,11.2348,11.219,11.2348,969100.0
2011-02-04 15:25:00,14.28,14.28,14.25,14.28,1280500.0,11.2348,11.2348,11.2112,11.2348,1280500.0
2011-02-04 15:30:00,14.27,14.3,14.26,14.3,1941800.0,11.2269,11.2505,11.219,11.2505,1941800.0
2011-02-04 15:35:00,14.3,14.31,14.27,14.27,2567900.0,11.2505,11.2584,11.2269,11.2269,2567900.0
2011-02-04 15:40:00,14.28,14.32,14.27,14.32,2265900.0,11.2348,11.2662,11.2269,11.2662,2265900.0
2011-02-04 15:45:00,14.32,14.35,14.31,14.34,2658500.0,11.2662,11.2898,11.2584,11.282,2658500.0
2011-02-04 15:50:00,14.33,14.35,14.3,14.32,3516700.0,11.2741,11.2898,11.2505,11.2662,3516700.0
2011-02-04 15:55:00,14.32,14.32,14.28,14.3,4680300.0,11.2662,11.2662,11.2348,11.2505,4680300.0
2011-02-07 09:30:00,14.51,14.55,14.46,14.48,7203300.0,11.4157,11.4472,11.3764,11.3921,7203300.0
2011-02-07 09:35:00,14.48,14.49,14.43,14.46,5304300.0,11.3921,11.4,11.3528,11.3764,5304300.0
2011-02-07 09:40:00,14.46,14.49,14.45,14.49,2775200.0,11.3764,11.4,11.3685,11.4,2775200.0
2011-02-07 09:45:00,14.49,14.53,14.48,14.51,6709300.0,11.4,11.4315,11.3921,11.4157,6709300.0
2011-02-07 09:50:00,14.51,14.54,14.48,14.48,2948500.0,11.4157,11.4393,11.3921,11.3921,2948500.0
2011-02-07 09:55:00,14.48,14.51,14.48,14.5,2048800.0,11.3921,11.4157,11.3921,11.4079,2048800.0
2011-02-07 10:00:00,14.5,14.52,14.5,14.52,2524900.0,11.4079,11.4236,11.4079,11.4236,2524900.0
2011-02-07 10:05:00,14.51,14.52,14.48,14.51,2288500.0,11.4157,11.4236,11.3921,11.4157,2288500.0
2011-02-07 10:10:00,14.51,14.51,14.48,14.49,1090900.0,11.4157,11.4157,11.3921,11.4,1090900.0
2011-02-07 10:15:00,14.49,14.55,14.48,14.54,2315700.0,11.4,11.4472,11.3921,11.4393,2315700.0
2011-02-07 10:20:00,14.55,14.64,14.54,14.64,4546600.0,11.4472,11.518,11.4393,11.518,4546600.0
2011-02-07 10:25:00,14.64,14.64,14.58,14.61,3357200.0,11.518,11.518,11.4708,11.4944,3357200.0
2011-02-07 10:30:00,14.61,14.64,14.59,14.63,1652100.0,11.4944,11.518,11.4787,11.5101,1652100.0
2011-02-07 10:35:00,14.64,14.65,14.63,14.65,2029200.0,11.518,11.5259,11.5101,11.5259,2029200.0
2011-02-07 10:40:00,14.65,14.66,14.62,14.64,2868600.0,11.5259,11.5337,11.5023,11.518,2868600.0
2011-02-07 10:45:00,14.64,14.65,14.62,14.65,1543200.0,11.518,11.5259,11.5023,11.5259,1543200.0
2011-02-07 10:50:00,14.65,14.68,14.64,14.65,2016000.0,11.5259,11.5495,11.518,11.5259,2016000.0
2011-02-07 10:55:00,14.65,14.67,14.65,14.66,984800.0,11.5259,11.5416,11.5259,11.5337,984800.0
2011-02-07 11:00:00,14.65,14.69,14.65,14.66,2051300.0,11.5259,11.5573,11.5259,11.5337,2051300.0
2011-02-07 11:05:00,14.66,14.69,14.64,14.68,2116400.0,11.5337,11.5573,11.518,11.5495,2116400.0
2011-02-07 11:10:00,14.68,14.69,14.67,14.68,1218800.0,11.5495,11.5573,11.5416,11.5495,1218800.0
2011-02-07 11:15:00,14.68,14.68,14.63,14.65,1867400.0,11.5495,11.5495,11.5101,11.5259,1867400.0
2011-02-07 11:20:00,14.64,14.65,14.63,14.64,799800.0,11.518,11.5259,11.5101,11.518,799800.0
2011-02-07 11:25:00,14.64,14.65,14.63,14.65,625400.0,11.518,11.5259,11.5101,11.5259,625400.0
2011-02-07 11:30:00,14.65,14.66,14.63,14.66,1541600.0,11.5259,11.5337,11.5101,11.5337,1541600.0
2011-02-07 11:35:00,14.66,14.66,14.65,14.66,451800.0,11.5337,11.5337,11.5259,11.5337,451800.0
2011-02-07 11:40:00,14.66,14.68,14.65,14.65,2065600.0,11.5337,11.5495,11.5259,11.5259,2065600.0
2011-02-07 11:45:00,14.66,14.67,14.65,14.67,759000.0,11.5337,11.5416,11.5259,11.5416,759000.0
2011-02-07 11:50:00,14.67,14.68,14.66,14.67,1421300.0,11.5416,11.5495,11.5337,11.5416,1421300.0
2011-02-07 11:55:00,14.67,14.67,14.65,14.67,859200.0,11.5416,11.5416,11.5259,11.5416,859200.0
2011-02-07 12:00:00,14.67,14.67,14.66,14.67,516000.0,11.5416,11.5416,11.5337,11.5416,516000.0
2011-02-07 12:05:00,14.67,14.67,14.66,14.67,517400.0,11.5416,11.5416,11.5337,11.5416,517400.0
2011-02-07 12:10:00,14.67,14.68,14.66,14.68,1309900.0,11.5416,11.5495,11.5337,11.5495,1309900.0
2011-02-07 12:15:00,14.68,14.68,14.67,14.67,685500.0,11.5495,11.5495,11.5416,11.5416,685500.0
2011-02-07 12:20:00,14.68,14.68,14.65,14.68,1611200.0,11.5495,11.5495,11.5259,11.5495,1611200.0
2011-02-07 12:25:00,14.68,14.69,14.67,14.69,1202600.0,11.5495,11.5573,11.5416,11.5573,1202600.0
2011-02-07 12:30:00,14.68,14.71,14.68,14.7,1965100.0,11.5495,11.5731,11.5495,11.5652,1965100.0
2011-02-07 12:35:00,14.7,14.73,14.7,14.72,1868000.0,11.5652,11.5888,11.5652,11.5809,1868000.0
2011-02-07 12:40:00,14.73,14.73,14.71,14.72,1884400.0,11.5888,11.5888,11.5731,11.5809,1884400.0
2011-02-07 12:45:00,14.72,14.73,14.71,14.72,1606500.0,11.5809,11.5888,11.5731,11.5809,1606500.0
2011-02-07 12:50:00,14.72,14.74,14.72,14.72,1082500.0,11.5809,11.5967,11.5809,11.5809,1082500.0
2011-02-07 12:55:00,14.72,14.75,14.72,14.74,2538300.0,11.5809,11.6045,11.5809,11.5967,2538300.0
2011-02-07 13:00:00,14.73,14.74,14.72,14.72,697600.0,11.5888,11.5967,11.5809,11.5809,697600.0
2011-02-07 13:05:00,14.73,14.74,14.72,14.73,883600.0,11.5888,11.5967,11.5809,11.5888,883600.0
2011-02-07 13:10:00,14.73,14.73,14.72,14.73,426100.0,11.5888,11.5888,11.5809,11.5888,426100.0
2011-02-07 13:15:00,14.72,14.75,14.72,14.75,1608500.0,11.5809,11.6045,11.5809,11.6045,1608500.0
2011-02-07 13:20:00,14.75,14.76,14.74,14.75,2132700.0,11.6045,11.6124,11.5967,11.6045,2132700.0
2011-02-07 13:25:00,14.75,14.75,14.74,14.75,796000.0,11.6045,11.6045,11.5967,11.6045,796000.0
2011-02-07 13:30:00,14.75,14.77,14.74,14.76,1588500.0,11.6045,11.6203,11.5967,11.6124,1588500.0
2011-02-07 13:35:00,14.75,14.76,14.73,14.74,1315700.0,11.6045,11.6124,11.5888,11.5967,1315700.0
2011-02-07 13:40:00,14.74,14.75,14.73,14.75,957500.0,11.5967,11.6045,11.5888,11.6045,957500.0
2011-02-07 13:45:00,14.74,14.75,14.72,14.73,1203500.0,11.5967,11.6045,11.5809,11.5888,1203500.0
2011-02-07 13:50:00,14.73,14.73,14.72,14.73,500000.0,11.5888,11.5888,11.5809,11.5888,500000.0
2011-02-07 13:55:00,14.73,14.75,14.72,14.75,738400.0,11.5888,11.6045,11.5809,11.6045,738400.0
2011-02-07 14:00:00,14.75,14.75,14.72,14.72,1402900.0,11.6045,11.6045,11.5809,11.5809,1402900.0
2011-02-07 14:05:00,14.73,14.74,14.72,14.73,953500.0,11.5888,11.5967,11.5809,11.5888,953500.0
2011-02-07 14:10:00,14.73,14.73,14.69,14.69,1292800.0,11.5888,11.5888,11.5573,11.5573,1292800.0
2011-02-07 14:15:00,14.69,14.7,14.69,14.69,700200.0,11.5573,11.5652,11.5573,11.5573,700200.0
2011-02-07 14:20:00,14.69,14.73,14.69,14.7,1468100.0,11.5573,11.5888,11.5573,11.5652,1468100.0
2011-02-07 14:25:00,14.71,14.72,14.7,14.72,673900.0,11.5731,11.5809,11.5652,11.5809,673900.0
2011-02-07 14:30:00,14.71,14.72,14.69,14.71,1731900.0,11.5731,11.5809,11.5573,11.5731,1731900.0
2011-02-07 14:35:00,14.71,14.72,14.69,14.71,1839500.0,11.5731,11.5809,11.5573,11.5731,1839500.0
2011-02-07 14:40:00,14.71,14.72,14.7,14.72,688600.0,11.5731,11.5809,11.5652,11.5809,688600.0
2011-02-07 14:45:00,14.71,14.74,14.71,14.73,2075400.0,11.5731,11.5967,11.5731,11.5888,2075400.0
2011-02-07 14:50:00,14.73,14.74,14.71,14.71,1239300.0,11.5888,11.5967,11.5731,11.5731,1239300.0
2011-02-07 14:55:00,14.71,14.72,14.69,14.7,1854500.0,11.5731,11.5809,11.5573,11.5652,1854500.0
2011-02-07 15:00:00,14.7,14.72,14.69,14.71,1082000.0,11.5652,11.5809,11.5573,11.5731,1082000.0
2011-02-07 15:05:00,14.71,14.73,14.71,14.72,703100.0,11.5731,11.5888,11.5731,11.5809,703100.0
2011-02-07 15:10:00,14.71,14.72,14.67,14.67,1184300.0,11.5731,11.5809,11.5416,11.5416,1184300.0
2011-02-07 15:15:00,14.67,14.68,14.64,14.66,2145400.0,11.5416,11.5495,11.518,11.5337,2145400.0
2011-02-07 15:20:00,14.66,14.66,14.65,14.66,1305100.0,11.5337,11.5337,11.5259,11.5337,1305100.0
2011-02-07 15:25:00,14.66,14.69,14.65,14.68,1697000.0,11.5337,11.5573,11.5259,11.5495,1697000.0
2011-02-07 15:30:00,14.68,14.7,14.66,14.69,1694300.0,11.5495,11.5652,11.5337,11.5573,1694300.0
2011-02-07 15:35:00,14.7,14.7,14.66,14.67,2016400.0,11.5652,11.5652,11.5337,11.5416,2016400.0
2011-02-07 15:40:00,14.68,14.69,14.67,14.69,1204900.0,11.5495,11.5573,11.5416,11.5573,1204900.0
2011-02-07 15:45:00,14.69,14.69,14.65,14.65,2964400.0,11.5573,11.5573,11.5259,11.5259,2964400.0
2011-02-07 15:50:00,14.66,14.66,14.65,14.65,1811100.0,11.5337,11.5337,11.5259,11.5259,1811100.0
2011-02-07 15:55:00,14.66,14.66,14.63,14.65,6369800.0,11.5337,11.5337,11.5101,11.5259,6369800.0
2011-02-08 09:30:00,14.64,14.66,14.55,14.57,4061600.0,11.518,11.5337,11.4472,11.4629,4061600.0
2011-02-08 09:35:00,14.56,14.57,14.5,14.55,4936800.0,11.4551,11.4629,11.4079,11.4472,4936800.0
2011-02-08 09:40:00,14.57,14.57,14.51,14.54,2555900.0,11.4629,11.4629,11.4157,11.4393,2555900.0
2011-02-08 09:45:00,14.54,14.58,14.5,14.57,3156700.0,11.4393,11.4708,11.4079,11.4629,3156700.0
2011-02-08 09:50:00,14.58,14.58,14.53,14.57,2676400.0,11.4708,11.4708,11.4315,11.4629,2676400.0
2011-02-08 09:55:00,14.57,14.58,14.55,14.55,2304400.0,11.4629,11.4708,11.4472,11.4472,2304400.0
2011-02-08 10:00:00,14.56,14.57,14.53,14.55,2345000.0,11.4551,11.4629,11.4315,11.4472,2345000.0
2011-02-08 10:05:00,14.55,14.58,14.55,14.58,1224000.0,11.4472,11.4708,11.4472,11.4708,1224000.0
2011-02-08 10:10:00,14.58,14.6,14.56,14.58,1666100.0,11.4708,11.4865,11.4551,11.4708,1666100.0
2011-02-08 10:15:00,14.57,14.62,14.56,14.61,2060100.0,11.4629,11.5023,11.4551,11.4944,2060100.0
2011-02-08 10:20:00,14.6,14.69,14.59,14.69,3088700.0,11.4865,11.5573,11.4787,11.5573,3088700.0
2011-02-08 10:25:00,14.69,14.69,14.64,14.65,2459400.0,11.5573,11.5573,11.518,11.5259,2459400.0
2011-02-08 10:30:00,14.65,14.7,14.64,14.68,2301000.0,11.5259,11.5652,11.518,11.5495,2301000.0
2011-02-08 10:35:00,14.68,14.7,14.65,14.68,2122200.0,11.5495,11.5652,11.5259,11.5495,2122200.0
2011-02-08 10:40:00,14.67,14.68,14.65,14.66,2090800.0,11.5416,11.5495,11.5259,11.5337,2090800.0
2011-02-08 10:45:00,14.65,14.72,14.65,14.72,2551000.0,11.5259,11.5809,11.5259,11.5809,2551000.0
2011-02-08 10:50:00,14.71,14.75,14.71,14.71,2767500.0,11.5731,11.6045,11.5731,11.5731,2767500.0
2011-02-08 10:55:00,14.71,14.74,14.71,14.73,1778500.0,11.5731,11.5967,11.5731,11.5888,1778500.0
2011-02-08 11:00:00,14.73,14.74,14.68,14.7,1687000.0,11.5888,11.5967,11.5495,11.5652,1687000.0
2011-02-08 11:05:00,14.7,14.7,14.67,14.69,1163000.0,11.5652,11.5652,11.5416,11.5573,1163000.0
2011-02-08 11:10:00,14.69,14.75,14.69,14.73,2256100.0,11.5573,11.6045,11.5573,11.5888,2256100.0
2011-02-08 11:15:00,14.73,14.75,14.72,14.73,1302400.0,11.5888,11.6045,11.5809,11.5888,1302400.0
2011-02-08 11:20:00,14.74,14.74,14.71,14.73,949500.0,11.5967,11.5967,11.5731,11.5888,949500.0
2011-02-08 11:25:00,14.73,14.74,14.72,14.73,595200.0,11.5888,11.5967,11.5809,11.5888,595200.0
2011-02-08 11:30:00,14.73,14.74,14.72,14.74,466400.0,11.5888,11.5967,11.5809,11.5967,466400.0
2011-02-08 11:35:00,14.74,14.75,14.72,14.74,1313300.0,11.5967,11.6045,11.5809,11.5967,1313300.0
2011-02-08 11:40:00,14.74,14.75,14.73,14.74,766600.0,11.5967,11.6045,11.5888,11.5967,766600.0
2011-02-08 11:45:00,14.74,14.74,14.73,14.74,301400.0,11.5967,11.5967,11.5888,11.5967,301400.0
2011-02-08 11:50:00,14.73,14.74,14.72,14.74,748300.0,11.5888,11.5967,11.5809,11.5967,748300.0
2011-02-08 11:55:00,14.74,14.74,14.72,14.73,826600.0,11.5967,11.5967,11.5809,11.5888,826600.0
2011-02-08 12:00:00,14.73,14.76,14.72,14.74,1636700.0,11.5888,11.6124,11.5809,11.5967,1636700.0
2011-02-08 12:05:00,14.74,14.74,14.71,14.72,1278300.0,11.5967,11.5967,11.5731,11.5809,1278300.0
2011-02-08 12:10:00,14.72,14.73,14.68,14.68,1071300.0,11.5809,11.5888,11.5495,11.5495,1071300.0
2011-02-08 12:15:00,14.68,14.7,14.68,14.68,1347800.0,11.5495,11.5652,11.5495,11.5495,1347800.0
2011-02-08 12:20:00,14.69,14.7,14.67,14.69,847100.0,11.5573,11.5652,11.5416,11.5573,847100.0
2011-02-08 12:25:00,14.69,14.7,14.68,14.7,627400.0,11.5573,11.5652,11.5495,11.5652,627400.0
2011-02-08 12:30:00,14.7,14.7,14.68,14.68,1780600.0,11.5652,11.5652,11.5495,11.5495,1780600.0
2011-02-08 12:35:00,14.69,14.71,14.68,14.69,985200.0,11.5573,11.5731,11.5495,11.5573,985200.0
2011-02-08 12:40:00,14.69,14.71,14.68,14.68,1182700.0,11.5573,11.5731,11.5495,11.5495,1182700.0
2011-02-08 12:45:00,14.68,14.7,14.68,14.7,618300.0,11.5495,11.5652,11.5495,11.5652,618300.0
2011-02-08 12:50:00,14.7,14.7,14.69,14.7,384100.0,11.5652,11.5652,11.5573,11.5652,384100.0
2011-02-08 12:55:00,14.69,14.7,14.67,14.68,1071100.0,11.5573,11.5652,11.5416,11.5495,1071100.0
2011-02-08 13:00:00,14.68,14.68,14.65,14.65,1377000.0,11.5495,11.5495,11.5259,11.5259,1377000.0
2011-02-08 13:05:00,14.66,14.66,14.63,14.63,1391200.0,11.5337,11.5337,11.5101,11.5101,1391200.0
2011-02-08 13:10:00,14.64,14.66,14.63,14.65,1664100.0,11.518,11.5337,11.5101,11.5259,1664100.0
2011-02-08 13:15:00,14.66,14.66,14.63,14.63,1179400.0,11.5337,11.5337,11.5101,11.5101,1179400.0
2011-02-08 13:20:00,14.64,14.64,14.63,14.64,513000.0,11.518,11.518,11.5101,11.518,513000.0
2011-02-08 13:25:00,14.64,14.64,14.62,14.63,1314800.0,11.518,11.518,11.5023,11.5101,1314800.0
2011-02-08 13:30:00,14.63,14.64,14.62,14.63,632600.0,11.5101,11.518,11.5023,11.5101,632600.0
2011-02-08 13:35:00,14.64,14.64,14.58,14.61,3049100.0,11.518,11.518,11.4708,11.4944,3049100.0
2011-02-08 13:40:00,14.61,14.61,14.6,14.61,675900.0,11.4944,11.4944,11.4865,11.4944,675900.0
2011-02-08 13:45:00,14.61,14.63,14.6,14.63,1180700.0,11.4944,11.5101,11.4865,11.5101,1180700.0
2011-02-08 13:50:00,14.62,14.65,14.62,14.65,980100.0,11.5023,11.5259,11.5023,11.5259,980100.0
2011-02-08 13:55:00,14.65,14.65,14.61,14.64,1249100.0,11.5259,11.5259,11.4944,11.518,1249100.0
2011-02-08 14:00:00,14.64,14.66,14.63,14.64,833500.0,11.518,11.5337,11.5101,11.518,833500.0
2011-02-08 14:05:00,14.65,14.66,14.64,14.64,725800.0,11.5259,11.5337,11.518,11.518,725800.0
2011-02-08 14:10:00,14.65,14.65,14.63,14.64,439600.0,11.5259,11.5259,11.5101,11.518,439600.0
2011-02-08 14:15:00,14.63,14.64,14.63,14.64,149300.0,11.5101,11.518,11.5101,11.518,149300.0
2011-02-08 14:20:00,14.64,14.65,14.63,14.65,639700.0,11.518,11.5259,11.5101,11.5259,639700.0
2011-02-08 14:25:00,14.65,14.67,14.64,14.66,1088200.0,11.5259,11.5416,11.518,11.5337,1088200.0
2011-02-08 14:30:00,14.67,14.67,14.64,14.65,1247900.0,11.5416,11.5416,11.518,11.5259,1247900.0
2011-02-08 14:35:00,14.64,14.66,14.63,14.65,1046400.0,11.518,11.5337,11.5101,11.5259,1046400.0
2011-02-08 14:40:00,14.66,14.66,14.64,14.64,821300.0,11.5337,11.5337,11.518,11.518,821300.0
2011-02-08 14:45:00,14.64,14.65,14.63,14.63,1036200.0,11.518,11.5259,11.5101,11.5101,1036200.0
2011-02-08 14:50:00,14.63,14.64,14.61,14.62,1164700.0,11.5101,11.518,11.4944,11.5023,1164700.0
2011-02-08 14:55:00,14.63,14.64,14.62,14.63,681300.0,11.5101,11.518,11.5023,11.5101,681300.0
2011-02-08 15:00:00,14.64,14.66,14.63,14.66,972500.0,11.518,11.5337,11.5101,11.5337,972500.0
2011-02-08 15:05:00,14.66,14.68,14.65,14.68,905700.0,11.5337,11.5495,11.5259,11.5495,905700.0
2011-02-08 15:10:00,14.68,14.68,14.67,14.68,681200.0,11.5495,11.5495,11.5416,11.5495,681200.0
2011-02-08 15:15:00,14.68,14.68,14.65,14.66,1231800.0,11.5495,11.5495,11.5259,11.5337,1231800.0
2011-02-08 15:20:00,14.65,14.68,14.64,14.68,1447100.0,11.5259,11.5495,11.518,11.5495,1447100.0
2011-02-08 15:25:00,14.68,14.68,14.65,14.65,1610000.0,11.5495,11.5495,11.5259,11.5259,1610000.0
2011-02-08 15:30:00,14.66,14.67,14.65,14.67,1425500.0,11.5337,11.5416,11.5259,11.5416,1425500.0
2011-02-08 15:35:00,14.67,14.67,14.65,14.67,1275400.0,11.5416,11.5416,11.5259,11.5416,1275400.0
2011-02-08 15:40:00,14.67,14.67,14.65,14.65,1222400.0,11.5416,11.5416,11.5259,11.5259,1222400.0
2011-02-08 15:45:00,14.66,14.66,14.63,14.65,2999000.0,11.5337,11.5337,11.5101,11.5259,2999000.0
2011-02-08 15:50:00,14.65,14.65,14.62,14.63,1714700.0,11.5259,11.5259,11.5023,11.5101,1714700.0
2011-02-08 15:55:00,14.62,14.63,14.59,14.62,5545900.0,11.5023,11.5101,11.4787,11.5023,5545900.0
2011-02-09 09:30:00,14.46,14.56,14.46,14.52,5917200.0,11.3764,11.4551,11.3764,11.4236,5917200.0
2011-02-09 09:35:00,14.52,14.57,14.49,14.57,2718800.0,11.4236,11.4629,11.4,11.4629,2718800.0
2011-02-09 09:40:00,14.57,14.58,14.52,14.56,2772100.0,11.4629,11.4708,11.4236,11.4551,2772100.0
2011-02-09 09:45:00,14.56,14.56,14.5,14.53,1773800.0,11.4551,11.4551,11.4079,11.4315,1773800.0
2011-02-09 09:50:00,14.53,14.54,14.51,14.54,784300.0,11.4315,11.4393,11.4157,11.4393,784300.0
2011-02-09 09:55:00,14.54,14.56,14.52,14.53,1743300.0,11.4393,11.4551,11.4236,11.4315,1743300.0
2011-02-09 10:00:00,14.53,14.57,14.52,14.56,1621000.0,11.4315,11.4629,11.4236,11.4551,1621000.0
2011-02-09 10:05:00,14.55,14.59,14.54,14.58,1839500.0,11.4472,11.4787,11.4393,11.4708,1839500.0
2011-02-09 10:10:00,14.58,14.58,14.56,14.56,885500.0,11.4708,11.4708,11.4551,11.4551,885500.0
2011-02-09 10:15:00,14.56,14.57,14.55,14.56,875500.0,11.4551,11.4629,11.4472,11.4551,875500.0
2011-02-09 10:20:00,14.56,14.58,14.52,14.53,1641700.0,11.4551,11.4708,11.4236,11.4315,1641700.0
2011-02-09 10:25:00,14.54,14.56,14.54,14.55,770700.0,11.4393,11.4551,11.4393,11.4472,770700.0
2011-02-09 10:30:00,14.54,14.57,14.54,14.55,765200.0,11.4393,11.4629,11.4393,11.4472,765200.0
2011-02-09 10:35:00,14.56,14.57,14.55,14.56,891700.0,11.4551,11.4629,11.4472,11.4551,891700.0
2011-02-09 10:40:00,14.56,14.6,14.55,14.59,1547100.0,11.4551,11.4865,11.4472,11.4787,1547100.0
2011-02-09 10:45:00,14.59,14.64,14.58,14.63,1705900.0,11.4787,11.518,11.4708,11.5101,1705900.0
2011-02-09 10:50:00,14.63,14.64,14.58,14.61,2223100.0,11.5101,11.518,11.4708,11.4944,2223100.0
2011-02-09 10:55:00,14.61,14.61,14.59,14.6,1215900.0,11.4944,11.4944,11.4787,11.4865,1215900.0
2011-02-09 11:00:00,14.6,14.6,14.58,14.58,529500.0,11.4865,11.4865,11.4708,11.4708,529500.0
2011-02-09 11:05:00,14.59,14.6,14.58,14.59,901500.0,11.4787,11.4865,11.4708,11.4787,901500.0
2011-02-09 11:10:00,14.59,14.6,14.57,14.58,875600.0,11.4787,11.4865,11.4629,11.4708,875600.0
2011-02-09 11:15:00,14.58,14.59,14.53,14.56,2069300.0,11.4708,11.4787,11.4315,11.4551,2069300.0
2011-02-09 11:20:00,14.56,14.56,14.51,14.52,2233800.0,11.4551,11.4551,11.4157,11.4236,2233800.0
2011-02-09 11:25:00,14.51,14.53,14.5,14.53,3003900.0,11.4157,11.4315,11.4079,11.4315,3003900.0
2011-02-09 11:30:00,14.52,14.55,14.52,14.54,1681600.0,11.4236,11.4472,11.4236,11.4393,1681600.0
2011-02-09 11:35:00,14.54,14.54,14.5,14.52,1458900.0,11.4393,11.4393,11.4079,11.4236,1458900.0
2011-02-09 11:40:00,14.52,14.52,14.5,14.51,1472200.0,11.4236,11.4236,11.4079,11.4157,1472200.0
2011-02-09 11:45:00,14.52,14.53,14.51,14.53,526100.0,11.4236,11.4315,11.4157,11.4315,526100.0
2011-02-09 11:50:00,14.52,14.53,14.51,14.53,838300.0,11.4236,11.4315,11.4157,11.4315,838300.0
2011-02-09 11:55:00,14.52,14.53,14.51,14.52,1592500.0,11.4236,11.4315,11.4157,11.4236,1592500.0
2011-02-09 12:00:00,14.51,14.51,14.47,14.47,3273900.0,11.4157,11.4157,11.3843,11.3843,3273900.0
2011-02-09 12:05:00,14.47,14.5,14.47,14.49,1212900.0,11.3843,11.4079,11.3843,11.4,1212900.0
2011-02-09 12:10:00,14.49,14.5,14.47,14.48,919800.0,11.4,11.4079,11.3843,11.3921,919800.0
2011-02-09 12:15:00,14.49,14.49,14.47,14.49,874400.0,11.4,11.4,11.3843,11.4,874400.0
2011-02-09 12:20:00,14.49,14.5,14.47,14.48,985000.0,11.4,11.4079,11.3843,11.3921,985000.0
2011-02-09 12:25:00,14.49,14.52,14.48,14.51,944700.0,11.4,11.4236,11.3921,11.4157,944700.0
2011-02-09 12:30:00,14.51,14.53,14.51,14.53,941100.0,11.4157,11.4315,11.4157,11.4315,941100.0
2011-02-09 12:35:00,14.53,14.53,14.52,14.52,374300.0,11.4315,11.4315,11.4236,11.4236,374300.0
2011-02-09 12:40:00,14.53,14.55,14.52,14.53,1376700.0,11.4315,11.4472,11.4236,11.4315,1376700.0
2011-02-09 12:45:00,14.52,14.54,14.52,14.54,267400.0,11.4236,11.4393,11.4236,11.4393,267400.0
2011-02-09 12:50:00,14.54,14.54,14.53,14.54,319100.0,11.4393,11.4393,11.4315,11.4393,319100.0
2011-02-09 12:55:00,14.54,14.54,14.52,14.53,597300.0,11.4393,11.4393,11.4236,11.4315,597300.0
2011-02-09 13:00:00,14.52,14.54,14.51,14.52,1620800.0,11.4236,11.4393,11.4157,11.4236,1620800.0
2011-02-09 13:05:00,14.52,14.58,14.51,14.57,1506500.0,11.4236,11.4708,11.4157,11.4629,1506500.0
2011-02-09 13:10:00,14.58,14.58,14.56,14.57,1387200.0,11.4708,11.4708,11.4551,11.4629,1387200.0
2011-02-09 13:15:00,14.56,14.58,14.55,14.57,624800.0,11.4551,11.4708,11.4472,11.4629,624800.0
2011-02-09 13:20:00,14.57,14.58,14.56,14.58,421900.0,11.4629,11.4708,11.4551,11.4708,421900.0
2011-02-09 13:25:00,14.57,14.59,14.57,14.57,545800.0,11.4629,11.4787,11.4629,11.4629,545800.0
2011-02-09 13:30:00,14.57,14.58,14.57,14.58,198000.0,11.4629,11.4708,11.4629,11.4708,198000.0
2011-02-09 13:35:00,14.57,14.58,14.56,14.57,578300.0,11.4629,11.4708,11.4551,11.4629,578300.0
2011-02-09 13:40:00,14.56,14.57,14.55,14.55,611400.0,11.4551,11.4629,11.4472,11.4472,611400.0
2011-02-09 13:45:00,14.56,14.56,14.54,14.54,302000.0,11.4551,11.4551,11.4393,11.4393,302000.0
2011-02-09 13:50:00,14.55,14.55,14.54,14.54,376900.0,11.4472,11.4472,11.4393,11.4393,376900.0
2011-02-09 13:55:00,14.54,14.54,14.52,14.52,946500.0,11.4393,11.4393,11.4236,11.4236,946500.0
2011-02-09 14:00:00,14.53,14.53,14.51,14.52,633500.0,11.4315,11.4315,11.4157,11.4236,633500.0
2011-02-09 14:05:00,14.52,14.52,14.5,14.51,1735500.0,11.4236,11.4236,11.4079,11.4157,1735500.0
2011-02-09 14:10:00,14.51,14.52,14.49,14.5,1068300.0,11.4157,11.4236,11.4,11.4079,1068300.0
2011-02-09 14:15:00,14.5,14.5,14.48,14.49,693900.0,11.4079,11.4079,11.3921,11.4,693900.0
2011-02-09 14:20:00,14.49,14.5,14.48,14.49,1058500.0,11.4,11.4079,11.3921,11.4,1058500.0
2011-02-09 14:25:00,14.48,14.51,14.47,14.5,1692800.0,11.3921,11.4157,11.3843,11.4079,1692800.0
2011-02-09 14:30:00,14.5,14.51,14.48,14.49,689800.0,11.4079,11.4157,11.3921,11.4,689800.0
2011-02-09 14:35:00,14.49,14.5,14.43,14.43,2622100.0,11.4,11.4079,11.3528,11.3528,2622100.0
2011-02-09 14:40:00,14.43,14.46,14.42,14.43,2258000.0,11.3528,11.3764,11.3449,11.3528,2258000.0
2011-02-09 14:45:00,14.42,14.43,14.41,14.43,1752800.0,11.3449,11.3528,11.3371,11.3528,1752800.0
2011-02-09 14:50:00,14.42,14.43,14.41,14.43,1127200.0,11.3449,11.3528,11.3371,11.3528,1127200.0
2011-02-09 14:55:00,14.42,14.45,14.42,14.44,1911900.0,11.3449,11.3685,11.3449,11.3607,1911900.0
2011-02-09 15:00:00,14.44,14.48,14.43,14.46,1315700.0,11.3607,11.3921,11.3528,11.3764,1315700.0
2011-02-09 15:05:00,14.46,14.49,14.46,14.46,1222200.0,11.3764,11.4,11.3764,11.3764,1222200.0
2011-02-09 15:10:00,14.46,14.51,14.46,14.49,1188200.0,11.3764,11.4157,11.3764,11.4,1188200.0
2011-02-09 15:15:00,14.5,14.5,14.48,14.5,942600.0,11.4079,11.4079,11.3921,11.4079,942600.0
2011-02-09 15:20:00,14.5,14.54,14.49,14.54,2427800.0,11.4079,11.4393,11.4,11.4393,2427800.0
2011-02-09 15:25:00,14.54,14.54,14.52,14.54,793300.0,11.4393,11.4393,11.4236,11.4393,793300.0
2011-02-09 15:30:00,14.54,14.55,14.52,14.52,1617900.0,11.4393,11.4472,11.4236,11.4236,1617900.0
2011-02-09 15:35:00,14.53,14.56,14.52,14.54,1897700.0,11.4315,11.4551,11.4236,11.4393,1897700.0
2011-02-09 15:40:00,14.54,14.59,14.54,14.58,3031800.0,11.4393,11.4787,11.4393,11.4708,3031800.0
2011-02-09 15:45:00,14.59,14.62,14.58,14.61,4188500.0,11.4787,11.5023,11.4708,11.4944,4188500.0
2011-02-09 15:50:00,14.61,14.69,14.6,14.69,12471300.0,11.4944,11.5573,11.4865,11.5573,12471300.0
2011-02-09 15:55:00,14.69,14.69,14.63,14.66,9288800.0,11.5573,11.5573,11.5101,11.5337,9288800.0
2011-02-10 09:30:00,14.51,14.62,14.5,14.57,4463300.0,11.4157,11.5023,11.4079,11.4629,4463300.0
2011-02-10 09:35:00,14.56,14.64,14.56,14.6,3961800.0,11.4551,11.518,11.4551,11.4865,3961800.0
2011-02-10 09:40:00,14.6,14.61,14.54,14.55,1949100.0,11.4865,11.4944,11.4393,11.4472,1949100.0
2011-02-10 09:45:00,14.54,14.55,14.49,14.5,3061300.0,11.4393,11.4472,11.4,11.4079,3061300.0
2011-02-10 09:50:00,14.5,14.53,14.47,14.53,2694300.0,11.4079,11.4315,11.3843,11.4315,2694300.0
2011-02-10 09:55:00,14.53,14.54,14.51,14.52,1523900.0,11.4315,11.4393,11.4157,11.4236,1523900.0
2011-02-10 10:00:00,14.52,14.52,14.47,14.5,2891900.0,11.4236,11.4236,11.3843,11.4079,2891900.0
2011-02-10 10:05:00,14.49,14.54,14.48,14.52,2326100.0,11.4,11.4393,11.3921,11.4236,2326100.0
2011-02-10 10:10:00,14.53,14.54,14.51,14.54,1485900.0,11.4315,11.4393,11.4157,11.4393,1485900.0
2011-02-10 10:15:00,14.54,14.57,14.53,14.57,2804700.0,11.4393,11.4629,11.4315,11.4629,2804700.0
2011-02-10 10:20:00,14.56,14.57,14.54,14.54,2030700.0,11.4551,11.4629,11.4393,11.4393,2030700.0
2011-02-10 10:25:00,14.54,14.56,14.52,14.55,1169600.0,11.4393,11.4551,11.4236,11.4472,1169600.0
2011-02-10 10:30:00,14.54,14.56,14.53,14.54,1067400.0,11.4393,11.4551,11.4315,11.4393,1067400.0
2011-02-10 10:35:00,14.55,14.61,14.54,14.58,2717300.0,11.4472,11.4944,11.4393,11.4708,2717300.0
2011-02-10 10:40:00,14.58,14.6,14.56,14.59,1839000.0,11.4708,11.4865,11.4551,11.4787,1839000.0
2011-02-10 10:45:00,14.59,14.61,14.57,14.59,1406600.0,11.4787,11.4944,11.4629,11.4787,1406600.0
2011-02-10 10:50:00,14.6,14.6,14.55,14.56,1520400.0,11.4865,11.4865,11.4472,11.4551,1520400.0
2011-02-10 10:55:00,14.56,14.57,14.54,14.54,845900.0,11.4551,11.4629,11.4393,11.4393,845900.0
2011-02-10 11:00:00,14.55,14.57,14.54,14.56,1063000.0,11.4472,11.4629,11.4393,11.4551,1063000.0
2011-02-10 11:05:00,14.56,14.57,14.52,14.53,1839700.0,11.4551,11.4629,11.4236,11.4315,1839700.0
2011-02-10 11:10:00,14.54,14.54,14.53,14.53,657300.0,11.4393,11.4393,11.4315,11.4315,657300.0
2011-02-10 11:15:00,14.53,14.56,14.52,14.53,2193100.0,11.4315,11.4551,11.4236,11.4315,2193100.0
2011-02-10 11:20:00,14.53,14.54,14.52,14.54,1331000.0,11.4315,11.4393,11.4236,11.4393,1331000.0
2011-02-10 11:25:00,14.54,14.54,14.51,14.53,1509200.0,11.4393,11.4393,11.4157,11.4315,1509200.0
2011-02-10 11:30:00,14.53,14.54,14.51,14.53,1750300.0,11.4315,11.4393,11.4157,11.4315,1750300.0
2011-02-10 11:35:00,14.53,14.54,14.51,14.52,1912100.0,11.4315,11.4393,11.4157,11.4236,1912100.0
2011-02-10 11:40:00,14.52,14.52,14.49,14.5,2240100.0,11.4236,11.4236,11.4,11.4079,2240100.0
2011-02-10 11:45:00,14.5,14.52,14.5,14.51,1694500.0,11.4079,11.4236,11.4079,11.4157,1694500.0
2011-02-10 11:50:00,14.51,14.55,14.51,14.54,1528400.0,11.4157,11.4472,11.4157,11.4393,1528400.0
2011-02-10 11:55:00,14.54,14.54,14.52,14.53,760300.0,11.4393,11.4393,11.4236,11.4315,760300.0
2011-02-10 12:00:00,14.53,14.54,14.52,14.53,531600.0,11.4315,11.4393,11.4236,11.4315,531600.0
2011-02-10 12:05:00,14.53,14.54,14.52,14.53,502100.0,11.4315,11.4393,11.4236,11.4315,502100.0
2011-02-10 12:10:00,14.53,14.54,14.52,14.54,811500.0,11.4315,11.4393,11.4236,11.4393,811500.0
2011-02-10 12:15:00,14.54,14.54,14.52,14.54,1136800.0,11.4393,11.4393,11.4236,11.4393,1136800.0
2011-02-10 12:20:00,14.53,14.57,14.53,14.57,1021500.0,11.4315,11.4629,11.4315,11.4629,1021500.0
2011-02-10 12:25:00,14.56,14.58,14.56,14.58,647200.0,11.4551,11.4708,11.4551,11.4708,647200.0
2011-02-10 12:30:00,14.58,14.58,14.56,14.56,1729000.0,11.4708,11.4708,11.4551,11.4551,1729000.0
2011-02-10 12:35:00,14.56,14.58,14.53,14.54,1258700.0,11.4551,11.4708,11.4315,11.4393,1258700.0
2011-02-10 12:40:00,14.53,14.55,14.49,14.49,3300200.0,11.4315,11.4472,11.4,11.4,3300200.0
2011-02-10 12:45:00,14.5,14.51,14.48,14.51,955900.0,11.4079,11.4157,11.3921,11.4157,955900.0
2011-02-10 12:50:00,14.5,14.52,14.49,14.5,1135300.0,11.4079,11.4236,11.4,11.4079,1135300.0
2011-02-10 12:55:00,14.49,14.52,14.48,14.49,690800.0,11.4,11.4236,11.3921,11.4,690800.0
2011-02-10 13:00:00,14.49,14.5,14.48,14.49,902400.0,11.4,11.4079,11.3921,11.4,902400.0
2011-02-10 13:05:00,14.5,14.51,14.49,14.51,676500.0,11.4079,11.4157,11.4,11.4157,676500.0
2011-02-10 13:10:00,14.51,14.55,14.5,14.53,1245000.0,11.4157,11.4472,11.4079,11.4315,1245000.0
2011-02-10 13:15:00,14.53,14.55,14.52,14.54,839900.0,11.4315,11.4472,11.4236,11.4393,839900.0
2011-02-10 13:20:00,14.53,14.55,14.53,14.53,786400.0,11.4315,11.4472,11.4315,11.4315,786400.0
2011-02-10 13:25:00,14.54,14.55,14.52,14.52,621300.0,11.4393,11.4472,11.4236,11.4236,621300.0
2011-02-10 13:30:00,14.51,14.54,14.51,14.51,745100.0,11.4157,11.4393,11.4157,11.4157,745100.0
2011-02-10 13:35:00,14.51,14.52,14.5,14.51,402000.0,11.4157,11.4236,11.4079,11.4157,402000.0
2011-02-10 13:40:00,14.52,14.53,14.5,14.51,799100.0,11.4236,11.4315,11.4079,11.4157,799100.0
2011-02-10 13:45:00,14.51,14.53,14.5,14.53,441300.0,11.4157,11.4315,11.4079,11.4315,441300.0
2011-02-10 13:50:00,14.53,14.54,14.52,14.54,383400.0,11.4315,11.4393,11.4236,11.4393,383400.0
2011-02-10 13:55:00,14.54,14.54,14.52,14.54,537400.0,11.4393,11.4393,11.4236,11.4393,537400.0
2011-02-10 14:00:00,14.53,14.54,14.51,14.54,850500.0,11.4315,11.4393,11.4157,11.4393,850500.0
2011-02-10 14:05:00,14.54,14.55,14.53,14.54,574200.0,11.4393,11.4472,11.4315,11.4393,574200.0
2011-02-10 14:10:00,14.53,14.55,14.53,14.55,692100.0,11.4315,11.4472,11.4315,11.4472,692100.0
2011-02-10 14:15:00,14.55,14.55,14.53,14.54,1897300.0,11.4472,11.4472,11.4315,11.4393,1897300.0
2011-02-10 14:20:00,14.54,14.55,14.53,14.55,347000.0,11.4393,11.4472,11.4315,11.4472,347000.0
2011-02-10 14:25:00,14.55,14.55,14.54,14.55,354700.0,11.4472,11.4472,11.4393,11.4472,354700.0
2011-02-10 14:30:00,14.54,14.55,14.53,14.54,664000.0,11.4393,11.4472,11.4315,11.4393,664000.0
2011-02-10 14:35:00,14.55,14.57,14.54,14.56,1545000.0,11.4472,11.4629,11.4393,11.4551,1545000.0
2011-02-10 14:40:00,14.56,14.57,14.55,14.56,1178700.0,11.4551,11.4629,11.4472,11.4551,1178700.0
2011-02-10 14:45:00,14.56,14.57,14.56,14.56,301700.0,11.4551,11.4629,11.4551,11.4551,301700.0
2011-02-10 14:50:00,14.56,14.57,14.53,14.54,669400.0,11.4551,11.4629,11.4315,11.4393,669400.0
2011-02-10 14:55:00,14.54,14.54,14.52,14.53,575300.0,11.4393,11.4393,11.4236,11.4315,575300.0
2011-02-10 15:00:00,14.54,14.55,14.52,14.54,999800.0,11.4393,11.4472,11.4236,11.4393,999800.0
2011-02-10 15:05:00,14.54,14.55,14.53,14.54,662100.0,11.4393,11.4472,11.4315,11.4393,662100.0
2011-02-10 15:10:00,14.54,14.54,14.49,14.49,1563700.0,11.4393,11.4393,11.4,11.4,1563700.0
2011-02-10 15:15:00,14.49,14.52,14.49,14.5,1161700.0,11.4,11.4236,11.4,11.4079,1161700.0
2011-02-10 15:20:00,14.51,14.51,14.49,14.51,809700.0,11.4157,11.4157,11.4,11.4157,809700.0
2011-02-10 15:25:00,14.5,14.53,14.5,14.53,727200.0,11.4079,11.4315,11.4079,11.4315,727200.0
2011-02-10 15:30:00,14.52,14.55,14.52,14.53,1407000.0,11.4236,11.4472,11.4236,11.4315,1407000.0
2011-02-10 15:35:00,14.53,14.54,14.51,14.52,1931700.0,11.4315,11.4393,11.4157,11.4236,1931700.0
2011-02-10 15:40:00,14.52,14.52,14.5,14.51,1051800.0,11.4236,11.4236,11.4079,11.4157,1051800.0
2011-02-10 15:45:00,14.51,14.57,14.5,14.57,2552800.0,11.4157,11.4629,11.4079,11.4629,2552800.0
2011-02-10 15:50:00,14.57,14.57,14.49,14.49,4446100.0,11.4629,11.4629,11.4,11.4,4446100.0
2011-02-10 15:55:00,14.5,14.5,14.47,14.5,8396400.0,11.4079,11.4079,11.3843,11.4079,8396400.0
2011-02-11 09:30:00,14.36,14.45,14.35,14.37,4243600.0,11.2977,11.3685,11.2898,11.3056,4243600.0
2011-02-11 09:35:00,14.36,14.49,14.36,14.44,3365900.0,11.2977,11.4,11.2977,11.3607,3365900.0
2011-02-11 09:40:00,14.44,14.46,14.42,14.45,1692700.0,11.3607,11.3764,11.3449,11.3685,1692700.0
2011-02-11 09:45:00,14.45,14.47,14.4,14.43,2027700.0,11.3685,11.3843,11.3292,11.3528,2027700.0
2011-02-11 09:50:00,14.43,14.46,14.43,14.45,1199600.0,11.3528,11.3764,11.3528,11.3685,1199600.0
2011-02-11 09:55:00,14.45,14.45,14.42,14.43,1300200.0,11.3685,11.3685,11.3449,11.3528,1300200.0
2011-02-11 10:00:00,14.43,14.47,14.43,14.47,1176700.0,11.3528,11.3843,11.3528,11.3843,1176700.0
2011-02-11 10:05:00,14.47,14.52,14.46,14.52,1578600.0,11.3843,11.4236,11.3764,11.4236,1578600.0
2011-02-11 10:10:00,14.52,14.54,14.5,14.51,2058700.0,11.4236,11.4393,11.4079,11.4157,2058700.0
2011-02-11 10:15:00,14.5,14.53,14.5,14.52,992400.0,11.4079,11.4315,11.4079,11.4236,992400.0
2011-02-11 10:20:00,14.52,14.59,14.51,14.59,2103400.0,11.4236,11.4787,11.4157,11.4787,2103400.0
2011-02-11 10:25:00,14.59,14.63,14.55,14.62,3298300.0,11.4787,11.5101,11.4472,11.5023,3298300.0
2011-02-11 10:30:00,14.61,14.68,14.61,14.66,4583100.0,11.4944,11.5495,11.4944,11.5337,4583100.0
2011-02-11 10:35:00,14.67,14.67,14.64,14.65,1641500.0,11.5416,11.5416,11.518,11.5259,1641500.0
2011-02-11 10:40:00,14.65,14.66,14.61,14.63,1625000.0,11.5259,11.5337,11.4944,11.5101,1625000.0
2011-02-11 10:45:00,14.63,14.67,14.61,14.67,1892400.0,11.5101,11.5416,11.4944,11.5416,1892400.0
2011-02-11 10:50:00,14.67,14.68,14.63,14.68,1800300.0,11.5416,11.5495,11.5101,11.5495,1800300.0
2011-02-11 10:55:00,14.68,14.7,14.67,14.69,1713900.0,11.5495,11.5652,11.5416,11.5573,1713900.0
2011-02-11 11:00:00,14.7,14.72,14.67,14.71,3678500.0,11.5652,11.5809,11.5416,11.5731,3678500.0
2011-02-11 11:05:00,14.71,14.72,14.67,14.72,4026300.0,11.5731,11.5809,11.5416,11.5809,4026300.0
2011-02-11 11:10:00,14.72,14.74,14.69,14.69,3185600.0,11.5809,11.5967,11.5573,11.5573,3185600.0
2011-02-11 11:15:00,14.7,14.71,14.69,14.7,1700400.0,11.5652,11.5731,11.5573,11.5652,1700400.0
2011-02-11 11:20:00,14.7,14.74,14.69,14.73,1168400.0,11.5652,11.5967,11.5573,11.5888,1168400.0
2011-02-11 11:25:00,14.73,14.75,14.72,14.74,2667200.0,11.5888,11.6045,11.5809,11.5967,2667200.0
2011-02-11 11:30:00,14.73,14.74,14.72,14.73,1477700.0,11.5888,11.5967,11.5809,11.5888,1477700.0
2011-02-11 11:35:00,14.72,14.73,14.7,14.73,1295200.0,11.5809,11.5888,11.5652,11.5888,1295200.0
2011-02-11 11:40:00,14.72,14.74,14.71,14.73,1289900.0,11.5809,11.5967,11.5731,11.5888,1289900.0
2011-02-11 11:45:00,14.73,14.74,14.71,14.72,1716400.0,11.5888,11.5967,11.5731,11.5809,1716400.0
2011-02-11 11:50:00,14.72,14.74,14.72,14.73,1051200.0,11.5809,11.5967,11.5809,11.5888,1051200.0
2011-02-11 11:55:00,14.73,14.74,14.71,14.74,867600.0,11.5888,11.5967,11.5731,11.5967,867600.0
2011-02-11 12:00:00,14.74,14.74,14.71,14.71,1034500.0,11.5967,11.5967,11.5731,11.5731,1034500.0
2011-02-11 12:05:00,14.72,14.74,14.7,14.71,1777300.0,11.5809,11.5967,11.5652,11.5731,1777300.0
2011-02-11 12:10:00,14.71,14.75,14.7,14.71,3137700.0,11.5731,11.6045,11.5652,11.5731,3137700.0
2011-02-11 12:15:00,14.71,14.72,14.64,14.66,3282300.0,11.5731,11.5809,11.518,11.5337,3282300.0
2011-02-11 12:20:00,14.67,14.72,14.65,14.7,2509600.0,11.5416,11.5809,11.5259,11.5652,2509600.0
2011-02-11 12:25:00,14.7,14.73,14.69,14.72,1567300.0,11.5652,11.5888,11.5573,11.5809,1567300.0
2011-02-11 12:30:00,14.73,14.76,14.72,14.76,3378600.0,11.5888,11.6124,11.5809,11.6124,3378600.0
2011-02-11 12:35:00,14.76,14.76,14.74,14.74,1303400.0,11.6124,11.6124,11.5967,11.5967,1303400.0
2011-02-11 12:40:00,14.74,14.77,14.73,14.77,2038500.0,11.5967,11.6203,11.5888,11.6203,2038500.0
2011-02-11 12:45:00,14.77,14.79,14.76,14.78,2204300.0,11.6203,11.636,11.6124,11.6281,2204300.0
2011-02-11 12:50:00,14.78,14.8,14.77,14.78,1709900.0,11.6281,11.6439,11.6203,11.6281,1709900.0
2011-02-11 12:55:00,14.78,14.78,14.76,14.76,603500.0,11.6281,11.6281,11.6124,11.6124,603500.0
2011-02-11 13:00:00,14.76,14.79,14.76,14.78,1499600.0,11.6124,11.636,11.6124,11.6281,1499600.0
2011-02-11 13:05:00,14.77,14.82,14.77,14.82,2954100.0,11.6203,11.6596,11.6203,11.6596,2954100.0
2011-02-11 13:10:00,14.82,14.83,14.81,14.83,1918900.0,11.6596,11.6675,11.6517,11.6675,1918900.0
2011-02-11 13:15:00,14.82,14.83,14.8,14.82,1864300.0,11.6596,11.6675,11.6439,11.6596,1864300.0
2011-02-11 13:20:00,14.82,14.82,14.79,14.81,1415400.0,11.6596,11.6596,11.636,11.6517,1415400.0
2011-02-11 13:25:00,14.81,14.82,14.79,14.8,922000.0,11.6517,11.6596,11.636,11.6439,922000.0
2011-02-11 13:30:00,14.81,14.83,14.8,14.83,1605000.0,11.6517,11.6675,11.6439,11.6675,1605000.0
2011-02-11 13:35:00,14.83,14.84,14.81,14.83,2924000.0,11.6675,11.6754,11.6517,11.6675,2924000.0
2011-02-11 13:40:00,14.83,14.84,14.82,14.84,944400.0,11.6675,11.6754,11.6596,11.6754,944400.0
2011-02-11 13:45:00,14.84,14.84,14.83,14.84,770300.0,11.6754,11.6754,11.6675,11.6754,770300.0
2011-02-11 13:50:00,14.83,14.84,14.83,14.83,390200.0,11.6675,11.6754,11.6675,11.6675,390200.0
2011-02-11 13:55:00,14.84,14.84,14.83,14.84,1623200.0,11.6754,11.6754,11.6675,11.6754,1623200.0
2011-02-11 14:00:00,14.83,14.84,14.83,14.84,1146600.0,11.6675,11.6754,11.6675,11.6754,1146600.0
2011-02-11 14:05:00,14.84,14.84,14.82,14.84,1291200.0,11.6754,11.6754,11.6596,11.6754,1291200.0
2011-02-11 14:10:00,14.84,14.84,14.82,14.82,753800.0,11.6754,11.6754,11.6596,11.6596,753800.0
2011-02-11 14:15:00,14.83,14.84,14.82,14.84,658500.0,11.6675,11.6754,11.6596,11.6754,658500.0
2011-02-11 14:20:00,14.84,14.84,14.83,14.83,1467300.0,11.6754,11.6754,11.6675,11.6675,1467300.0
2011-02-11 14:25:00,14.84,14.84,14.83,14.84,799900.0,11.6754,11.6754,11.6675,11.6754,799900.0
2011-02-11 14:30:00,14.84,14.86,14.83,14.85,3754200.0,11.6754,11.6911,11.6675,11.6832,3754200.0
2011-02-11 14:35:00,14.85,14.86,14.84,14.85,1595200.0,11.6832,11.6911,11.6754,11.6832,1595200.0
2011-02-11 14:40:00,14.85,14.87,14.84,14.86,1290000.0,11.6832,11.699,11.6754,11.6911,1290000.0
2011-02-11 14:45:00,14.86,14.86,14.83,14.85,1509700.0,11.6911,11.6911,11.6675,11.6832,1509700.0
2011-02-11 14:50:00,14.85,14.86,14.83,14.84,1148600.0,11.6832,11.6911,11.6675,11.6754,1148600.0
2011-02-11 14:55:00,14.84,14.84,14.81,14.83,1511100.0,11.6754,11.6754,11.6517,11.6675,1511100.0
2011-02-11 15:00:00,14.82,14.85,14.82,14.83,1928300.0,11.6596,11.6832,11.6596,11.6675,1928300.0
2011-02-11 15:05:00,14.83,14.85,14.83,14.83,1580300.0,11.6675,11.6832,11.6675,11.6675,1580300.0
2011-02-11 15:10:00,14.84,14.85,14.83,14.84,867700.0,11.6754,11.6832,11.6675,11.6754,867700.0
2011-02-11 15:15:00,14.84,14.84,14.82,14.83,1268300.0,11.6754,11.6754,11.6596,11.6675,1268300.0
2011-02-11 15:20:00,14.83,14.84,14.82,14.83,1239900.0,11.6675,11.6754,11.6596,11.6675,1239900.0
2011-02-11 15:25:00,14.82,14.83,14.77,14.81,2916600.0,11.6596,11.6675,11.6203,11.6517,2916600.0
2011-02-11 15:30:00,14.81,14.83,14.8,14.82,1195300.0,11.6517,11.6675,11.6439,11.6596,1195300.0
2011-02-11 15:35:00,14.83,14.83,14.79,14.8,3021600.0,11.6675,11.6675,11.636,11.6439,3021600.0
2011-02-11 15:40:00,14.81,14.83,14.8,14.82,1668400.0,11.6517,11.6675,11.6439,11.6596,1668400.0
2011-02-11 15:45:00,14.82,14.82,14.77,14.79,3439600.0,11.6596,11.6596,11.6203,11.636,3439600.0
2011-02-11 15:50:00,14.79,14.79,14.75,14.76,3338900.0,11.636,11.636,11.6045,11.6124,3338900.0
2011-02-11 15:55:00,14.77,14.78,14.76,14.78,3966900.0,11.6203,11.6281,11.6124,11.6281,3966900.0
2011-02-14 09:30:00,14.78,14.87,14.75,14.86,4101100.0,11.6281,11.699,11.6045,11.6911,4101100.0
2011-02-14 09:35:00,14.87,14.88,14.84,14.86,2889200.0,11.699,11.7068,11.6754,11.6911,2889200.0
2011-02-14 09:40:00,14.87,14.87,14.81,14.82,2349700.0,11.699,11.699,11.6517,11.6596,2349700.0
2011-02-14 09:45:00,14.83,14.85,14.8,14.84,2519700.0,11.6675,11.6832,11.6439,11.6754,2519700.0
2011-02-14 09:50:00,14.84,14.85,14.81,14.83,979800.0,11.6754,11.6832,11.6517,11.6675,979800.0
2011-02-14 09:55:00,14.83,14.83,14.78,14.79,1360900.0,11.6675,11.6675,11.6281,11.636,1360900.0
2011-02-14 10:00:00,14.79,14.85,14.79,14.84,1958900.0,11.636,11.6832,11.636,11.6754,1958900.0
2011-02-14 10:05:00,14.84,14.88,14.83,14.84,1957500.0,11.6754,11.7068,11.6675,11.6754,1957500.0
2011-02-14 10:10:00,14.85,14.86,14.82,14.83,2376600.0,11.6832,11.6911,11.6596,11.6675,2376600.0
2011-02-14 10:15:00,14.84,14.86,14.8,14.85,2685100.0,11.6754,11.6911,11.6439,11.6832,2685100.0
2011-02-14 10:20:00,14.85,14.87,14.82,14.85,1787800.0,11.6832,11.699,11.6596,11.6832,1787800.0
2011-02-14 10:25:00,14.85,14.85,14.81,14.81,1317200.0,11.6832,11.6832,11.6517,11.6517,1317200.0
2011-02-14 10:30:00,14.81,14.82,14.78,14.79,2331600.0,11.6517,11.6596,11.6281,11.636,2331600.0
2011-02-14 10:35:00,14.78,14.8,14.77,14.78,1556200.0,11.6281,11.6439,11.6203,11.6281,1556200.0
2011-02-14 10:40:00,14.79,14.79,14.75,14.75,1472200.0,11.636,11.636,11.6045,11.6045,1472200.0
2011-02-14 10:45:00,14.75,14.76,14.73,14.73,1703100.0,11.6045,11.6124,11.5888,11.5888,1703100.0
2011-02-14 10:50:00,14.73,14.76,14.72,14.73,1361100.0,11.5888,11.6124,11.5809,11.5888,1361100.0
2011-02-14 10:55:00,14.73,14.73,14.71,14.71,820600.0,11.5888,11.5888,11.5731,11.5731,820600.0
2011-02-14 11:00:00,14.71,14.75,14.71,14.73,2357100.0,11.5731,11.6045,11.5731,11.5888,2357100.0
2011-02-14 11:05:00,14.73,14.75,14.73,14.75,604500.0,11.5888,11.6045,11.5888,11.6045,604500.0
2011-02-14 11:10:00,14.75,14.76,14.73,14.76,660000.0,11.6045,11.6124,11.5888,11.6124,660000.0
2011-02-14 11:15:00,14.75,14.75,14.73,14.74,927500.0,11.6045,11.6045,11.5888,11.5967,927500.0
2011-02-14 11:20:00,14.73,14.82,14.73,14.81,3221800.0,11.5888,11.6596,11.5888,11.6517,3221800.0
2011-02-14 11:25:00,14.81,14.85,14.8,14.82,2958800.0,11.6517,11.6832,11.6439,11.6596,2958800.0
2011-02-14 11:30:00,14.82,14.83,14.82,14.82,391400.0,11.6596,11.6675,11.6596,11.6596,391400.0
2011-02-14 11:35:00,14.82,14.83,14.81,14.82,778800.0,11.6596,11.6675,11.6517,11.6596,778800.0
2011-02-14 11:40:00,14.82,14.83,14.81,14.82,545700.0,11.6596,11.6675,11.6517,11.6596,545700.0
2011-02-14 11:45:00,14.81,14.83,14.81,14.82,530300.0,11.6517,11.6675,11.6517,11.6596,530300.0
2011-02-14 11:50:00,14.82,14.83,14.81,14.83,611100.0,11.6596,11.6675,11.6517,11.6675,611100.0
2011-02-14 11:55:00,14.82,14.83,14.82,14.83,225600.0,11.6596,11.6675,11.6596,11.6675,225600.0
2011-02-14 12:00:00,14.83,14.84,14.82,14.83,458000.0,11.6675,11.6754,11.6596,11.6675,458000.0
2011-02-14 12:05:00,14.83,14.83,14.82,14.82,291400.0,11.6675,11.6675,11.6596,11.6596,291400.0
2011-02-14 12:10:00,14.83,14.83,14.81,14.82,514300.0,11.6675,11.6675,11.6517,11.6596,514300.0
2011-02-14 12:15:00,14.81,14.82,14.81,14.82,317100.0,11.6517,11.6596,11.6517,11.6596,317100.0
2011-02-14 12:20:00,14.82,14.83,14.81,14.83,445900.0,11.6596,11.6675,11.6517,11.6675,445900.0
2011-02-14 12:25:00,14.83,14.83,14.82,14.83,409500.0,11.6675,11.6675,11.6596,11.6675,409500.0
2011-02-14 12:30:00,14.83,14.83,14.82,14.83,222100.0,11.6675,11.6675,11.6596,11.6675,222100.0
2011-02-14 12:35:00,14.82,14.83,14.81,14.82,405700.0,11.6596,11.6675,11.6517,11.6596,405700.0
2011-02-14 12:40:00,14.82,14.84,14.81,14.83,737300.0,11.6596,11.6754,11.6517,11.6675,737300.0
2011-02-14 12:45:00,14.83,14.85,14.82,14.83,1096700.0,11.6675,11.6832,11.6596,11.6675,1096700.0
2011-02-14 12:50:00,14.84,14.84,14.82,14.83,319600.0,11.6754,11.6754,11.6596,11.6675,319600.0
2011-02-14 12:55:00,14.83,14.85,14.82,14.84,757800.0,11.6675,11.6832,11.6596,11.6754,757800.0
2011-02-14 13:00:00,14.83,14.84,14.83,14.84,202200.0,11.6675,11.6754,11.6675,11.6754,202200.0
2011-02-14 13:05:00,14.83,14.84,14.83,14.84,760200.0,11.6675,11.6754,11.6675,11.6754,760200.0
2011-02-14 13:10:00,14.83,14.86,14.83,14.85,1194700.0,11.6675,11.6911,11.6675,11.6832,1194700.0
2011-02-14 13:15:00,14.86,14.86,14.84,14.85,537700.0,11.6911,11.6911,11.6754,11.6832,537700.0
2011-02-14 13:20:00,14.85,14.85,14.84,14.85,128000.0,11.6832,11.6832,11.6754,11.6832,128000.0
2011-02-14 13:25:00,14.85,14.86,14.84,14.85,851800.0,11.6832,11.6911,11.6754,11.6832,851800.0
2011-02-14 13:30:00,14.86,14.86,14.85,14.86,202700.0,11.6911,11.6911,11.6832,11.6911,202700.0
2011-02-14 13:35:00,14.86,14.86,14.85,14.86,153700.0,11.6911,11.6911,11.6832,11.6911,153700.0
2011-02-14 13:40:00,14.85,14.86,14.83,14.84,820700.0,11.6832,11.6911,11.6675,11.6754,820700.0
2011-02-14 13:45:00,14.85,14.85,14.84,14.85,245300.0,11.6832,11.6832,11.6754,11.6832,245300.0
2011-02-14 13:50:00,14.84,14.85,14.84,14.85,215700.0,11.6754,11.6832,11.6754,11.6832,215700.0
2011-02-14 13:55:00,14.85,14.85,14.83,14.84,799900.0,11.6832,11.6832,11.6675,11.6754,799900.0
2011-02-14 14:00:00,14.85,14.85,14.82,14.83,765700.0,11.6832,11.6832,11.6596,11.6675,765700.0
2011-02-14 14:05:00,14.84,14.84,14.83,14.84,308700.0,11.6754,11.6754,11.6675,11.6754,308700.0
2011-02-14 14:10:00,14.84,14.84,14.83,14.83,474100.0,11.6754,11.6754,11.6675,11.6675,474100.0
2011-02-14 14:15:00,14.84,14.84,14.82,14.82,507200.0,11.6754,11.6754,11.6596,11.6596,507200.0
2011-02-14 14:20:00,14.83,14.84,14.83,14.84,273500.0,11.6675,11.6754,11.6675,11.6754,273500.0
2011-02-14 14:25:00,14.84,14.84,14.83,14.84,251900.0,11.6754,11.6754,11.6675,11.6754,251900.0
2011-02-14 14:30:00,14.84,14.84,14.83,14.84,822100.0,11.6754,11.6754,11.6675,11.6754,822100.0
2011-02-14 14:35:00,14.84,14.86,14.83,14.86,1465200.0,11.6754,11.6911,11.6675,11.6911,1465200.0
2011-02-14 14:40:00,14.86,14.86,14.85,14.86,216000.0,11.6911,11.6911,11.6832,11.6911,216000.0
2011-02-14 14:45:00,14.85,14.87,14.85,14.86,2561600.0,11.6832,11.699,11.6832,11.6911,2561600.0
2011-02-14 14:50:00,14.86,14.89,14.85,14.88,5612100.0,11.6911,11.7147,11.6832,11.7068,5612100.0
2011-02-14 14:55:00,14.88,14.88,14.86,14.88,1023600.0,11.7068,11.7068,11.6911,11.7068,1023600.0
2011-02-14 15:00:00,14.88,14.89,14.85,14.85,2495700.0,11.7068,11.7147,11.6832,11.6832,2495700.0
2011-02-14 15:05:00,14.85,14.86,14.83,14.84,1186700.0,11.6832,11.6911,11.6675,11.6754,1186700.0
2011-02-14 15:10:00,14.83,14.85,14.83,14.84,957900.0,11.6675,11.6832,11.6675,11.6754,957900.0
2011-02-14 15:15:00,14.84,14.86,14.84,14.85,404300.0,11.6754,11.6911,11.6754,11.6832,404300.0
2011-02-14 15:20:00,14.85,14.87,14.85,14.87,1047600.0,11.6832,11.699,11.6832,11.699,1047600.0
2011-02-14 15:25:00,14.87,14.87,14.83,14.85,1557500.0,11.699,11.699,11.6675,11.6832,1557500.0
2011-02-14 15:30:00,14.85,14.86,14.84,14.86,2005400.0,11.6832,11.6911,11.6754,11.6911,2005400.0
2011-02-14 15:35:00,14.85,14.9,14.85,14.9,3603100.0,11.6832,11.7226,11.6832,11.7226,3603100.0
2011-02-14 15:40:00,14.9,14.92,14.88,14.92,3966500.0,11.7226,11.7383,11.7068,11.7383,3966500.0
2011-02-14 15:45:00,14.92,14.95,14.91,14.94,5760300.0,11.7383,11.7619,11.7304,11.754,5760300.0
2011-02-14 15:50:00,14.93,14.94,14.9,14.91,2248800.0,11.7462,11.754,11.7226,11.7304,2248800.0
2011-02-14 15:55:00,14.91,14.91,14.89,14.9,3724000.0,11.7304,11.7304,11.7147,11.7226,3724000.0
2011-02-15 09:30:00,14.8,14.84,14.78,14.8,4407000.0,11.6439,11.6754,11.6281,11.6439,4407000.0
2011-02-15 09:35:00,14.8,14.83,14.78,14.81,2464700.0,11.6439,11.6675,11.6281,11.6517,2464700.0
2011-02-15 09:40:00,14.81,14.88,14.81,14.83,2901200.0,11.6517,11.7068,11.6517,11.6675,2901200.0
2011-02-15 09:45:00,14.83,14.85,14.82,14.85,1801000.0,11.6675,11.6832,11.6596,11.6832,1801000.0
2011-02-15 09:50:00,14.84,14.85,14.82,14.85,1401500.0,11.6754,11.6832,11.6596,11.6832,1401500.0
2011-02-15 09:55:00,14.85,14.87,14.84,14.85,1346700.0,11.6832,11.699,11.6754,11.6832,1346700.0
2011-02-15 10:00:00,14.85,14.88,14.85,14.86,1851600.0,11.6832,11.7068,11.6832,11.6911,1851600.0
2011-02-15 10:05:00,14.85,14.86,14.82,14.83,2164600.0,11.6832,11.6911,11.6596,11.6675,2164600.0
2011-02-15 10:10:00,14.83,14.85,14.8,14.81,1948000.0,11.6675,11.6832,11.6439,11.6517,1948000.0
2011-02-15 10:15:00,14.81,14.84,14.81,14.82,1469800.0,11.6517,11.6754,11.6517,11.6596,1469800.0
2011-02-15 10:20:00,14.83,14.84,14.81,14.82,1528600.0,11.6675,11.6754,11.6517,11.6596,1528600.0
2011-02-15 10:25:00,14.82,14.83,14.77,14.77,2744900.0,11.6596,11.6675,11.6203,11.6203,2744900.0
2011-02-15 10:30:00,14.77,14.78,14.76,14.76,2594400.0,11.6203,11.6281,11.6124,11.6124,2594400.0
2011-02-15 10:35:00,14.77,14.78,14.76,14.78,1062700.0,11.6203,11.6281,11.6124,11.6281,1062700.0
2011-02-15 10:40:00,14.77,14.8,14.77,14.79,1076900.0,11.6203,11.6439,11.6203,11.636,1076900.0
2011-02-15 10:45:00,14.79,14.81,14.78,14.78,1137600.0,11.636,11.6517,11.6281,11.6281,1137600.0
2011-02-15 10:50:00,14.79,14.81,14.78,14.81,692100.0,11.636,11.6517,11.6281,11.6517,692100.0
2011-02-15 10:55:00,14.81,14.83,14.79,14.81,1595900.0,11.6517,11.6675,11.636,11.6517,1595900.0
2011-02-15 11:00:00,14.8,14.81,14.77,14.78,1004200.0,11.6439,11.6517,11.6203,11.6281,1004200.0
2011-02-15 11:05:00,14.78,14.82,14.78,14.81,826900.0,11.6281,11.6596,11.6281,11.6517,826900.0
2011-02-15 11:10:00,14.82,14.84,14.81,14.83,935300.0,11.6596,11.6754,11.6517,11.6675,935300.0
2011-02-15 11:15:00,14.83,14.83,14.82,14.82,477000.0,11.6675,11.6675,11.6596,11.6596,477000.0
2011-02-15 11:20:00,14.82,14.85,14.82,14.83,1017400.0,11.6596,11.6832,11.6596,11.6675,1017400.0
2011-02-15 11:25:00,14.84,14.85,14.83,14.85,566200.0,11.6754,11.6832,11.6675,11.6832,566200.0
2011-02-15 11:30:00,14.85,14.85,14.84,14.84,443400.0,11.6832,11.6832,11.6754,11.6754,443400.0
2011-02-15 11:35:00,14.84,14.85,14.84,14.84,432200.0,11.6754,11.6832,11.6754,11.6754,432200.0
2011-02-15 11:40:00,14.84,14.85,14.82,14.82,720200.0,11.6754,11.6832,11.6596,11.6596,720200.0
2011-02-15 11:45:00,14.82,14.83,14.8,14.81,935900.0,11.6596,11.6675,11.6439,11.6517,935900.0
2011-02-15 11:50:00,14.81,14.82,14.8,14.82,740600.0,11.6517,11.6596,11.6439,11.6596,740600.0
2011-02-15 11:55:00,14.81,14.83,14.81,14.81,596900.0,11.6517,11.6675,11.6517,11.6517,596900.0
2011-02-15 12:00:00,14.81,14.83,14.8,14.83,955300.0,11.6517,11.6675,11.6439,11.6675,955300.0
2011-02-15 12:05:00,14.82,14.84,14.82,14.83,587500.0,11.6596,11.6754,11.6596,11.6675,587500.0
2011-02-15 12:10:00,14.84,14.85,14.82,14.84,634300.0,11.6754,11.6832,11.6596,11.6754,634300.0
2011-02-15 12:15:00,14.84,14.86,14.83,14.84,904100.0,11.6754,11.6911,11.6675,11.6754,904100.0
2011-02-15 12:20:00,14.83,14.84,14.83,14.84,166000.0,11.6675,11.6754,11.6675,11.6754,166000.0
2011-02-15 12:25:00,14.83,14.85,14.82,14.85,398800.0,11.6675,11.6832,11.6596,11.6832,398800.0
2011-02-15 12:30:00,14.84,14.86,14.84,14.84,617900.0,11.6754,11.6911,11.6754,11.6754,617900.0
2011-02-15 12:35:00,14.85,14.85,14.83,14.84,435500.0,11.6832,11.6832,11.6675,11.6754,435500.0
2011-02-15 12:40:00,14.84,14.85,14.83,14.85,440800.0,11.6754,11.6832,11.6675,11.6832,440800.0
2011-02-15 12:45:00,14.85,14.86,14.84,14.86,747700.0,11.6832,11.6911,11.6754,11.6911,747700.0
2011-02-15 12:50:00,14.85,14.86,14.81,14.84,1165100.0,11.6832,11.6911,11.6517,11.6754,1165100.0
2011-02-15 12:55:00,14.83,14.84,14.83,14.83,267800.0,11.6675,11.6754,11.6675,11.6675,267800.0
2011-02-15 13:00:00,14.84,14.84,14.83,14.83,590100.0,11.6754,11.6754,11.6675,11.6675,590100.0
2011-02-15 13:05:00,14.83,14.84,14.82,14.82,439200.0,11.6675,11.6754,11.6596,11.6596,439200.0
2011-02-15 13:10:00,14.83,14.83,14.82,14.83,273300.0,11.6675,11.6675,11.6596,11.6675,273300.0
2011-02-15 13:15:00,14.82,14.83,14.81,14.82,470300.0,11.6596,11.6675,11.6517,11.6596,470300.0
2011-02-15 13:20:00,14.82,14.82,14.81,14.81,677800.0,11.6596,11.6596,11.6517,11.6517,677800.0
2011-02-15 13:25:00,14.82,14.83,14.81,14.83,531500.0,11.6596,11.6675,11.6517,11.6675,531500.0
2011-02-15 13:30:00,14.82,14.83,14.82,14.83,513400.0,11.6596,11.6675,11.6596,11.6675,513400.0
2011-02-15 13:35:00,14.82,14.83,14.82,14.82,453800.0,11.6596,11.6675,11.6596,11.6596,453800.0
2011-02-15 13:40:00,14.83,14.83,14.82,14.83,630000.0,11.6675,11.6675,11.6596,11.6675,630000.0
2011-02-15 13:45:00,14.83,14.84,14.82,14.82,1373600.0,11.6675,11.6754,11.6596,11.6596,1373600.0
2011-02-15 13:50:00,14.82,14.83,14.81,14.81,497600.0,11.6596,11.6675,11.6517,11.6517,497600.0
2011-02-15 13:55:00,14.81,14.83,14.81,14.81,708000.0,11.6517,11.6675,11.6517,11.6517,708000.0
2011-02-15 14:00:00,14.82,14.83,14.8,14.8,1327100.0,11.6596,11.6675,11.6439,11.6439,1327100.0
2011-02-15 14:05:00,14.81,14.81,14.78,14.79,2958200.0,11.6517,11.6517,11.6281,11.636,2958200.0
2011-02-15 14:10:00,14.79,14.81,14.77,14.78,1943800.0,11.636,11.6517,11.6203,11.6281,1943800.0
2011-02-15 14:15:00,14.78,14.8,14.77,14.79,836200.0,11.6281,11.6439,11.6203,11.636,836200.0
2011-02-15 14:20:00,14.79,14.79,14.77,14.78,1493100.0,11.636,11.636,11.6203,11.6281,1493100.0
2011-02-15 14:25:00,14.77,14.77,14.73,14.73,2444800.0,11.6203,11.6203,11.5888,11.5888,2444800.0
2011-02-15 14:30:00,14.74,14.77,14.72,14.77,1912700.0,11.5967,11.6203,11.5809,11.6203,1912700.0
2011-02-15 14:35:00,14.77,14.79,14.76,14.76,951700.0,11.6203,11.636,11.6124,11.6124,951700.0
2011-02-15 14:40:00,14.77,14.78,14.77,14.78,271300.0,11.6203,11.6281,11.6203,11.6281,271300.0
2011-02-15 14:45:00,14.77,14.78,14.77,14.78,358000.0,11.6203,11.6281,11.6203,11.6281,358000.0
2011-02-15 14:50:00,14.78,14.8,14.77,14.8,1093100.0,11.6281,11.6439,11.6203,11.6439,1093100.0
2011-02-15 14:55:00,14.8,14.8,14.77,14.77,798000.0,11.6439,11.6439,11.6203,11.6203,798000.0
2011-02-15 15:00:00,14.78,14.79,14.76,14.77,1266400.0,11.6281,11.636,11.6124,11.6203,1266400.0
2011-02-15 15:05:00,14.78,14.8,14.77,14.79,1670900.0,11.6281,11.6439,11.6203,11.636,1670900.0
2011-02-15 15:10:00,14.79,14.8,14.78,14.79,680000.0,11.636,11.6439,11.6281,11.636,680000.0
2011-02-15 15:15:00,14.79,14.8,14.78,14.79,522300.0,11.636,11.6439,11.6281,11.636,522300.0
2011-02-15 15:20:00,14.79,14.79,14.74,14.75,1720800.0,11.636,11.636,11.5967,11.6045,1720800.0
2011-02-15 15:25:00,14.74,14.75,14.73,14.73,1887800.0,11.5967,11.6045,11.5888,11.5888,1887800.0
2011-02-15 15:30:00,14.73,14.75,14.71,14.72,2084900.0,11.5888,11.6045,11.5731,11.5809,2084900.0
2011-02-15 15:35:00,14.71,14.72,14.69,14.72,3457300.0,11.5731,11.5809,11.5573,11.5809,3457300.0
2011-02-15 15:40:00,14.71,14.73,14.69,14.71,2012100.0,11.5731,11.5888,11.5573,11.5731,2012100.0
2011-02-15 15:45:00,14.71,14.74,14.69,14.74,3879500.0,11.5731,11.5967,11.5573,11.5967,3879500.0
2011-02-15 15:50:00,14.73,14.74,14.71,14.72,2779400.0,11.5888,11.5967,11.5731,11.5809,2779400.0
2011-02-15 15:55:00,14.71,14.77,14.71,14.76,4984100.0,11.5731,11.6203,11.5731,11.6124,4984100.0
2011-02-16 09:30:00,14.81,14.86,14.79,14.84,4630600.0,11.6517,11.6911,11.636,11.6754,4630600.0
2011-02-16 09:35:00,14.84,14.87,14.82,14.84,3221900.0,11.6754,11.699,11.6596,11.6754,3221900.0
2011-02-16 09:40:00,14.85,14.86,14.83,14.84,1575600.0,11.6832,11.6911,11.6675,11.6754,1575600.0
2011-02-16 09:45:00,14.83,14.84,14.81,14.83,2022700.0,11.6675,11.6754,11.6517,11.6675,2022700.0
2011-02-16 09:50:00,14.82,14.83,14.8,14.82,1378600.0,11.6596,11.6675,11.6439,11.6596,1378600.0
2011-02-16 09:55:00,14.82,14.84,14.8,14.83,1337000.0,11.6596,11.6754,11.6439,11.6675,1337000.0
2011-02-16 10:00:00,14.84,14.85,14.81,14.82,1397000.0,11.6754,11.6832,11.6517,11.6596,1397000.0
2011-02-16 10:05:00,14.82,14.83,14.79,14.79,1950800.0,11.6596,11.6675,11.636,11.636,1950800.0
2011-02-16 10:10:00,14.79,14.8,14.78,14.8,1914000.0,11.636,11.6439,11.6281,11.6439,1914000.0
2011-02-16 10:15:00,14.79,14.83,14.79,14.79,2461000.0,11.636,11.6675,11.636,11.636,2461000.0
2011-02-16 10:20:00,14.8,14.81,14.77,14.8,2538100.0,11.6439,11.6517,11.6203,11.6439,2538100.0
2011-02-16 10:25:00,14.8,14.81,14.78,14.8,1530200.0,11.6439,11.6517,11.6281,11.6439,1530200.0
2011-02-16 10:30:00,14.81,14.81,14.79,14.79,1844500.0,11.6517,11.6517,11.636,11.636,1844500.0
2011-02-16 10:35:00,14.79,14.85,14.79,14.83,2088200.0,11.636,11.6832,11.636,11.6675,2088200.0
2011-02-16 10:40:00,14.84,14.85,14.82,14.82,1693200.0,11.6754,11.6832,11.6596,11.6596,1693200.0
2011-02-16 10:45:00,14.83,14.84,14.8,14.84,1415100.0,11.6675,11.6754,11.6439,11.6754,1415100.0
2011-02-16 10:50:00,14.84,14.85,14.83,14.84,1456200.0,11.6754,11.6832,11.6675,11.6754,1456200.0
2011-02-16 10:55:00,14.84,14.85,14.83,14.84,1029800.0,11.6754,11.6832,11.6675,11.6754,1029800.0
2011-02-16 11:00:00,14.83,14.84,14.83,14.83,544200.0,11.6675,11.6754,11.6675,11.6675,544200.0
2011-02-16 11:05:00,14.83,14.84,14.82,14.82,498100.0,11.6675,11.6754,11.6596,11.6596,498100.0
2011-02-16 11:10:00,14.82,14.83,14.81,14.82,657900.0,11.6596,11.6675,11.6517,11.6596,657900.0
2011-02-16 11:15:00,14.81,14.84,14.81,14.83,1077300.0,11.6517,11.6754,11.6517,11.6675,1077300.0
2011-02-16 11:20:00,14.83,14.84,14.81,14.81,701500.0,11.6675,11.6754,11.6517,11.6517,701500.0
2011-02-16 11:25:00,14.81,14.83,14.79,14.81,1718200.0,11.6517,11.6675,11.636,11.6517,1718200.0
2011-02-16 11:30:00,14.8,14.81,14.77,14.79,1205200.0,11.6439,11.6517,11.6203,11.636,1205200.0
2011-02-16 11:35:00,14.79,14.81,14.78,14.79,1026000.0,11.636,11.6517,11.6281,11.636,1026000.0
2011-02-16 11:40:00,14.78,14.8,14.78,14.79,689400.0,11.6281,11.6439,11.6281,11.636,689400.0
2011-02-16 11:45:00,14.79,14.81,14.78,14.79,1091600.0,11.636,11.6517,11.6281,11.636,1091600.0
2011-02-16 11:50:00,14.79,14.8,14.78,14.78,666600.0,11.636,11.6439,11.6281,11.6281,666600.0
2011-02-16 11:55:00,14.78,14.79,14.77,14.79,791200.0,11.6281,11.636,11.6203,11.636,791200.0
2011-02-16 12:00:00,14.79,14.79,14.74,14.75,2121000.0,11.636,11.636,11.5967,11.6045,2121000.0
2011-02-16 12:05:00,14.75,14.76,14.7,14.7,2634000.0,11.6045,11.6124,11.5652,11.5652,2634000.0
2011-02-16 12:10:00,14.7,14.75,14.7,14.73,1835400.0,11.5652,11.6045,11.5652,11.5888,1835400.0
2011-02-16 12:15:00,14.73,14.74,14.7,14.7,1721300.0,11.5888,11.5967,11.5652,11.5652,1721300.0
2011-02-16 12:20:00,14.71,14.74,14.7,14.74,1025300.0,11.5731,11.5967,11.5652,11.5967,1025300.0
2011-02-16 12:25:00,14.74,14.75,14.72,14.72,683300.0,11.5967,11.6045,11.5809,11.5809,683300.0
2011-02-16 12:30:00,14.73,14.76,14.72,14.75,949700.0,11.5888,11.6124,11.5809,11.6045,949700.0
2011-02-16 12:35:00,14.75,14.76,14.74,14.74,636800.0,11.6045,11.6124,11.5967,11.5967,636800.0
2011-02-16 12:40:00,14.74,14.76,14.74,14.75,812800.0,11.5967,11.6124,11.5967,11.6045,812800.0
2011-02-16 12:45:00,14.75,14.77,14.75,14.76,560000.0,11.6045,11.6203,11.6045,11.6124,560000.0
2011-02-16 12:50:00,14.77,14.77,14.73,14.73,832700.0,11.6203,11.6203,11.5888,11.5888,832700.0
2011-02-16 12:55:00,14.73,14.79,14.72,14.78,1606900.0,11.5888,11.636,11.5809,11.6281,1606900.0
2011-02-16 13:00:00,14.79,14.82,14.78,14.8,3293100.0,11.636,11.6596,11.6281,11.6439,3293100.0
2011-02-16 13:05:00,14.8,14.85,14.8,14.84,5213800.0,11.6439,11.6832,11.6439,11.6754,5213800.0
2011-02-16 13:10:00,14.84,14.84,14.81,14.82,5534200.0,11.6754,11.6754,11.6517,11.6596,5534200.0
2011-02-16 13:15:00,14.82,14.83,14.79,14.82,1618100.0,11.6596,11.6675,11.636,11.6596,1618100.0
2011-02-16 13:20:00,14.83,14.83,14.81,14.82,540400.0,11.6675,11.6675,11.6517,11.6596,540400.0
2011-02-16 13:25:00,14.82,14.82,14.79,14.81,1002600.0,11.6596,11.6596,11.636,11.6517,1002600.0
2011-02-16 13:30:00,14.8,14.82,14.79,14.81,2339200.0,11.6439,11.6596,11.636,11.6517,2339200.0
2011-02-16 13:35:00,14.81,14.83,14.79,14.81,2386700.0,11.6517,11.6675,11.636,11.6517,2386700.0
2011-02-16 13:40:00,14.81,14.83,14.8,14.82,651300.0,11.6517,11.6675,11.6439,11.6596,651300.0
2011-02-16 13:45:00,14.82,14.84,14.81,14.84,1938700.0,11.6596,11.6754,11.6517,11.6754,1938700.0
2011-02-16 13:50:00,14.84,14.85,14.83,14.85,1986400.0,11.6754,11.6832,11.6675,11.6832,1986400.0
2011-02-16 13:55:00,14.84,14.85,14.84,14.85,986600.0,11.6754,11.6832,11.6754,11.6832,986600.0
2011-02-16 14:00:00,14.85,14.86,14.84,14.85,1624500.0,11.6832,11.6911,11.6754,11.6832,1624500.0
2011-02-16 14:05:00,14.84,14.86,14.84,14.85,2366100.0,11.6754,11.6911,11.6754,11.6832,2366100.0
2011-02-16 14:10:00,14.85,14.85,14.81,14.83,1818800.0,11.6832,11.6832,11.6517,11.6675,1818800.0
2011-02-16 14:15:00,14.83,14.85,14.83,14.84,820600.0,11.6675,11.6832,11.6675,11.6754,820600.0
2011-02-16 14:20:00,14.84,14.85,14.83,14.84,1005500.0,11.6754,11.6832,11.6675,11.6754,1005500.0
2011-02-16 14:25:00,14.84,14.85,14.82,14.82,1230900.0,11.6754,11.6832,11.6596,11.6596,1230900.0
2011-02-16 14:30:00,14.82,14.85,14.82,14.84,1012800.0,11.6596,11.6832,11.6596,11.6754,1012800.0
2011-02-16 14:35:00,14.84,14.86,14.84,14.86,1281800.0,11.6754,11.6911,11.6754,11.6911,1281800.0
2011-02-16 14:40:00,14.85,14.88,14.85,14.88,2061700.0,11.6832,11.7068,11.6832,11.7068,2061700.0
2011-02-16 14:45:00,14.88,14.88,14.86,14.88,1233000.0,11.7068,11.7068,11.6911,11.7068,1233000.0
2011-02-16 14:50:00,14.87,14.88,14.86,14.88,1064500.0,11.699,11.7068,11.6911,11.7068,1064500.0
2011-02-16 14:55:00,14.87,14.87,14.83,14.84,939900.0,11.699,11.699,11.6675,11.6754,939900.0
2011-02-16 15:00:00,14.85,14.87,14.84,14.86,1111000.0,11.6832,11.699,11.6754,11.6911,1111000.0
2011-02-16 15:05:00,14.87,14.87,14.85,14.85,507700.0,11.699,11.699,11.6832,11.6832,507700.0
2011-02-16 15:10:00,14.86,14.86,14.83,14.83,512300.0,11.6911,11.6911,11.6675,11.6675,512300.0
2011-02-16 15:15:00,14.83,14.84,14.81,14.81,758300.0,11.6675,11.6754,11.6517,11.6517,758300.0
2011-02-16 15:20:00,14.81,14.83,14.81,14.82,684600.0,11.6517,11.6675,11.6517,11.6596,684600.0
2011-02-16 15:25:00,14.82,14.83,14.8,14.82,946700.0,11.6596,11.6675,11.6439,11.6596,946700.0
2011-02-16 15:30:00,14.82,14.83,14.81,14.82,666200.0,11.6596,11.6675,11.6517,11.6596,666200.0
2011-02-16 15:35:00,14.82,14.85,14.82,14.84,1311500.0,11.6596,11.6832,11.6596,11.6754,1311500.0
2011-02-16 15:40:00,14.85,14.86,14.84,14.86,1335900.0,11.6832,11.6911,11.6754,11.6911,1335900.0
2011-02-16 15:45:00,14.86,14.87,14.84,14.87,2221100.0,11.6911,11.699,11.6754,11.699,2221100.0
2011-02-16 15:50:00,14.87,14.87,14.82,14.83,4270000.0,11.699,11.699,11.6596,11.6675,4270000.0
2011-02-16 15:55:00,14.82,14.85,14.82,14.83,3416200.0,11.6596,11.6832,11.6596,11.6675,3416200.0
2011-02-17 09:30:00,14.74,14.82,14.73,14.8,4551400.0,11.5967,11.6596,11.5888,11.6439,4551400.0
2011-02-17 09:35:00,14.8,14.81,14.78,14.8,1742300.0,11.6439,11.6517,11.6281,11.6439,1742300.0
2011-02-17 09:40:00,14.8,14.82,14.78,14.78,3022700.0,11.6439,11.6596,11.6281,11.6281,3022700.0
2011-02-17 09:45:00,14.78,14.79,14.75,14.76,2790800.0,11.6281,11.636,11.6045,11.6124,2790800.0
2011-02-17 09:50:00,14.76,14.8,14.75,14.8,2031300.0,11.6124,11.6439,11.6045,11.6439,2031300.0
2011-02-17 09:55:00,14.8,14.8,14.77,14.78,1013500.0,11.6439,11.6439,11.6203,11.6281,1013500.0
2011-02-17 10:00:00,14.78,14.84,14.77,14.84,3271000.0,11.6281,11.6754,11.6203,11.6754,3271000.0
2011-02-17 10:05:00,14.84,14.85,14.82,14.82,2463500.0,11.6754,11.6832,11.6596,11.6596,2463500.0
2011-02-17 10:10:00,14.83,14.84,14.81,14.82,1361300.0,11.6675,11.6754,11.6517,11.6596,1361300.0
2011-02-17 10:15:00,14.81,14.82,14.78,14.79,1854500.0,11.6517,11.6596,11.6281,11.636,1854500.0
2011-02-17 10:20:00,14.79,14.84,14.79,14.84,2411700.0,11.636,11.6754,11.636,11.6754,2411700.0
2011-02-17 10:25:00,14.84,14.84,14.82,14.82,983400.0,11.6754,11.6754,11.6596,11.6596,983400.0
2011-02-17 10:30:00,14.83,14.83,14.8,14.82,860900.0,11.6675,11.6675,11.6439,11.6596,860900.0
2011-02-17 10:35:00,14.83,14.83,14.81,14.81,557100.0,11.6675,11.6675,11.6517,11.6517,557100.0
2011-02-17 10:40:00,14.82,14.83,14.81,14.83,582100.0,11.6596,11.6675,11.6517,11.6675,582100.0
2011-02-17 10:45:00,14.83,14.83,14.8,14.8,4526300.0,11.6675,11.6675,11.6439,11.6439,4526300.0
2011-02-17 10:50:00,14.81,14.81,14.79,14.81,1260600.0,11.6517,11.6517,11.636,11.6517,1260600.0
2011-02-17 10:55:00,14.81,14.82,14.77,14.79,2210200.0,11.6517,11.6596,11.6203,11.636,2210200.0
2011-02-17 11:00:00,14.78,14.8,14.78,14.79,1076100.0,11.6281,11.6439,11.6281,11.636,1076100.0
2011-02-17 11:05:00,14.78,14.8,14.78,14.8,1074400.0,11.6281,11.6439,11.6281,11.6439,1074400.0
2011-02-17 11:10:00,14.79,14.82,14.79,14.81,561700.0,11.636,11.6596,11.636,11.6517,561700.0
2011-02-17 11:15:00,14.82,14.82,14.78,14.79,1017200.0,11.6596,11.6596,11.6281,11.636,1017200.0
2011-02-17 11:20:00,14.79,14.81,14.78,14.81,895800.0,11.636,11.6517,11.6281,11.6517,895800.0
2011-02-17 11:25:00,14.81,14.83,14.81,14.82,1258900.0,11.6517,11.6675,11.6517,11.6596,1258900.0
2011-02-17 11:30:00,14.82,14.84,14.81,14.84,1129800.0,11.6596,11.6754,11.6517,11.6754,1129800.0
2011-02-17 11:35:00,14.83,14.84,14.82,14.83,676600.0,11.6675,11.6754,11.6596,11.6675,676600.0
2011-02-17 11:40:00,14.82,14.84,14.82,14.82,1329400.0,11.6596,11.6754,11.6596,11.6596,1329400.0
2011-02-17 11:45:00,14.83,14.84,14.82,14.82,859200.0,11.6675,11.6754,11.6596,11.6596,859200.0
2011-02-17 11:50:00,14.82,14.82,14.81,14.82,573500.0,11.6596,11.6596,11.6517,11.6596,573500.0
2011-02-17 11:55:00,14.81,14.84,14.81,14.84,1383900.0,11.6517,11.6754,11.6517,11.6754,1383900.0
2011-02-17 12:00:00,14.84,14.87,14.83,14.84,2979600.0,11.6754,11.699,11.6675,11.6754,2979600.0
2011-02-17 12:05:00,14.84,14.87,14.84,14.86,1147600.0,11.6754,11.699,11.6754,11.6911,1147600.0
2011-02-17 12:10:00,14.86,14.86,14.83,14.84,1263000.0,11.6911,11.6911,11.6675,11.6754,1263000.0
2011-02-17 12:15:00,14.84,14.86,14.83,14.86,556800.0,11.6754,11.6911,11.6675,11.6911,556800.0
2011-02-17 12:20:00,14.85,14.86,14.85,14.86,463700.0,11.6832,11.6911,11.6832,11.6911,463700.0
2011-02-17 12:25:00,14.85,14.87,14.85,14.85,963700.0,11.6832,11.699,11.6832,11.6832,963700.0
2011-02-17 12:30:00,14.85,14.88,14.85,14.85,1340700.0,11.6832,11.7068,11.6832,11.6832,1340700.0
2011-02-17 12:35:00,14.86,14.86,14.85,14.86,184900.0,11.6911,11.6911,11.6832,11.6911,184900.0
2011-02-17 12:40:00,14.86,14.86,14.85,14.85,125100.0,11.6911,11.6911,11.6832,11.6832,125100.0
2011-02-17 12:45:00,14.86,14.86,14.85,14.86,186000.0,11.6911,11.6911,11.6832,11.6911,186000.0
2011-02-17 12:50:00,14.86,14.86,14.84,14.85,760000.0,11.6911,11.6911,11.6754,11.6832,760000.0
2011-02-17 12:55:00,14.86,14.86,14.84,14.84,412400.0,11.6911,11.6911,11.6754,11.6754,412400.0
2011-02-17 13:00:00,14.85,14.86,14.84,14.86,887400.0,11.6832,11.6911,11.6754,11.6911,887400.0
2011-02-17 13:05:00,14.86,14.87,14.85,14.86,546400.0,11.6911,11.699,11.6832,11.6911,546400.0
2011-02-17 13:10:00,14.87,14.87,14.84,14.86,639900.0,11.699,11.699,11.6754,11.6911,639900.0
2011-02-17 13:15:00,14.86,14.87,14.85,14.87,1186000.0,11.6911,11.699,11.6832,11.699,1186000.0
2011-02-17 13:20:00,14.86,14.87,14.86,14.86,419900.0,11.6911,11.699,11.6911,11.6911,419900.0
2011-02-17 13:25:00,14.86,14.87,14.86,14.87,180500.0,11.6911,11.699,11.6911,11.699,180500.0
2011-02-17 13:30:00,14.87,14.88,14.86,14.87,940900.0,11.699,11.7068,11.6911,11.699,940900.0
2011-02-17 13:35:00,14.87,14.88,14.86,14.86,1092200.0,11.699,11.7068,11.6911,11.6911,1092200.0
2011-02-17 13:40:00,14.87,14.88,14.86,14.87,573400.0,11.699,11.7068,11.6911,11.699,573400.0
2011-02-17 13:45:00,14.87,14.89,14.87,14.89,1606200.0,11.699,11.7147,11.699,11.7147,1606200.0
2011-02-17 13:50:00,14.88,14.89,14.88,14.88,384400.0,11.7068,11.7147,11.7068,11.7068,384400.0
2011-02-17 13:55:00,14.89,14.9,14.87,14.9,1669000.0,11.7147,11.7226,11.699,11.7226,1669000.0
2011-02-17 14:00:00,14.9,14.91,14.89,14.9,1946500.0,11.7226,11.7304,11.7147,11.7226,1946500.0
2011-02-17 14:05:00,14.9,14.9,14.88,14.89,435800.0,11.7226,11.7226,11.7068,11.7147,435800.0
2011-02-17 14:10:00,14.89,14.89,14.88,14.88,372100.0,11.7147,11.7147,11.7068,11.7068,372100.0
2011-02-17 14:15:00,14.89,14.9,14.88,14.89,1133100.0,11.7147,11.7226,11.7068,11.7147,1133100.0
2011-02-17 14:20:00,14.89,14.89,14.86,14.87,1392700.0,11.7147,11.7147,11.6911,11.699,1392700.0
2011-02-17 14:25:00,14.87,14.88,14.85,14.86,648700.0,11.699,11.7068,11.6832,11.6911,648700.0
2011-02-17 14:30:00,14.85,14.88,14.85,14.88,551700.0,11.6832,11.7068,11.6832,11.7068,551700.0
2011-02-17 14:35:00,14.88,14.88,14.86,14.87,325700.0,11.7068,11.7068,11.6911,11.699,325700.0
2011-02-17 14:40:00,14.86,14.88,14.86,14.88,634700.0,11.6911,11.7068,11.6911,11.7068,634700.0
2011-02-17 14:45:00,14.88,14.88,14.86,14.86,344100.0,11.7068,11.7068,11.6911,11.6911,344100.0
2011-02-17 14:50:00,14.87,14.88,14.86,14.87,670700.0,11.699,11.7068,11.6911,11.699,670700.0
2011-02-17 14:55:00,14.86,14.88,14.86,14.87,500200.0,11.6911,11.7068,11.6911,11.699,500200.0
2011-02-17 15:00:00,14.87,14.88,14.87,14.88,509000.0,11.699,11.7068,11.699,11.7068,509000.0
2011-02-17 15:05:00,14.88,14.88,14.86,14.86,740200.0,11.7068,11.7068,11.6911,11.6911,740200.0
2011-02-17 15:10:00,14.86,14.87,14.84,14.85,1264900.0,11.6911,11.699,11.6754,11.6832,1264900.0
2011-02-17 15:15:00,14.84,14.88,14.84,14.86,1069300.0,11.6754,11.7068,11.6754,11.6911,1069300.0
2011-02-17 15:20:00,14.86,14.88,14.86,14.86,875600.0,11.6911,11.7068,11.6911,11.6911,875600.0
2011-02-17 15:25:00,14.87,14.87,14.82,14.83,2788200.0,11.699,11.699,11.6596,11.6675,2788200.0
2011-02-17 15:30:00,14.84,14.84,14.81,14.83,1328200.0,11.6754,11.6754,11.6517,11.6675,1328200.0
2011-02-17 15:35:00,14.82,14.83,14.82,14.83,609200.0,11.6596,11.6675,11.6596,11.6675,609200.0
2011-02-17 15:40:00,14.82,14.84,14.82,14.84,1074400.0,11.6596,11.6754,11.6596,11.6754,1074400.0
2011-02-17 15:45:00,14.84,14.84,14.82,14.82,1097300.0,11.6754,11.6754,11.6596,11.6596,1097300.0
2011-02-17 15:50:00,14.83,14.84,14.81,14.83,4175000.0,11.6675,11.6754,11.6517,11.6675,4175000.0
2011-02-17 15:55:00,14.83,14.84,14.81,14.81,3874400.0,11.6675,11.6754,11.6517,11.6517,3874400.0
2011-02-18 09:30:00,14.84,14.89,14.81,14.86,10668000.0,11.6754,11.7147,11.6517,11.6911,10668000.0
2011-02-18 09:35:00,14.86,14.87,14.84,14.86,1739200.0,11.6911,11.699,11.6754,11.6911,1739200.0
2011-02-18 09:40:00,14.85,14.86,14.83,14.85,1662800.0,11.6832,11.6911,11.6675,11.6832,1662800.0
2011-02-18 09:45:00,14.85,14.86,14.83,14.86,1402600.0,11.6832,11.6911,11.6675,11.6911,1402600.0
2011-02-18 09:50:00,14.85,14.87,14.84,14.86,1208800.0,11.6832,11.699,11.6754,11.6911,1208800.0
2011-02-18 09:55:00,14.86,14.87,14.85,14.86,1215800.0,11.6911,11.699,11.6832,11.6911,1215800.0
2011-02-18 10:00:00,14.86,14.88,14.85,14.86,997500.0,11.6911,11.7068,11.6832,11.6911,997500.0
2011-02-18 10:05:00,14.86,14.87,14.83,14.85,1138500.0,11.6911,11.699,11.6675,11.6832,1138500.0
2011-02-18 10:10:00,14.85,14.85,14.83,14.83,1164500.0,11.6832,11.6832,11.6675,11.6675,1164500.0
2011-02-18 10:15:00,14.83,14.84,14.81,14.81,1829200.0,11.6675,11.6754,11.6517,11.6517,1829200.0
2011-02-18 10:20:00,14.82,14.83,14.8,14.83,1606700.0,11.6596,11.6675,11.6439,11.6675,1606700.0
2011-02-18 10:25:00,14.83,14.85,14.81,14.82,1296500.0,11.6675,11.6832,11.6517,11.6596,1296500.0
2011-02-18 10:30:00,14.82,14.82,14.8,14.8,626400.0,11.6596,11.6596,11.6439,11.6439,626400.0
2011-02-18 10:35:00,14.81,14.81,14.79,14.8,1964100.0,11.6517,11.6517,11.636,11.6439,1964100.0
2011-02-18 10:40:00,14.79,14.83,14.79,14.8,997400.0,11.636,11.6675,11.636,11.6439,997400.0
2011-02-18 10:45:00,14.81,14.82,14.8,14.82,745300.0,11.6517,11.6596,11.6439,11.6596,745300.0
2011-02-18 10:50:00,14.82,14.82,14.81,14.81,332700.0,11.6596,11.6596,11.6517,11.6517,332700.0
2011-02-18 10:55:00,14.82,14.82,14.77,14.77,1463200.0,11.6596,11.6596,11.6203,11.6203,1463200.0
2011-02-18 11:00:00,14.78,14.79,14.77,14.78,695700.0,11.6281,11.636,11.6203,11.6281,695700.0
2011-02-18 11:05:00,14.78,14.8,14.78,14.79,369700.0,11.6281,11.6439,11.6281,11.636,369700.0
2011-02-18 11:10:00,14.79,14.8,14.76,14.78,1891800.0,11.636,11.6439,11.6124,11.6281,1891800.0
2011-02-18 11:15:00,14.78,14.79,14.76,14.79,958100.0,11.6281,11.636,11.6124,11.636,958100.0
2011-02-18 11:20:00,14.79,14.81,14.78,14.79,874600.0,11.636,11.6517,11.6281,11.636,874600.0
2011-02-18 11:25:00,14.78,14.79,14.77,14.78,899700.0,11.6281,11.636,11.6203,11.6281,899700.0
2011-02-18 11:30:00,14.78,14.79,14.76,14.77,1157400.0,11.6281,11.636,11.6124,11.6203,1157400.0
2011-02-18 11:35:00,14.76,14.78,14.76,14.76,1033900.0,11.6124,11.6281,11.6124,11.6124,1033900.0
2011-02-18 11:40:00,14.77,14.77,14.75,14.75,1417800.0,11.6203,11.6203,11.6045,11.6045,1417800.0
2011-02-18 11:45:00,14.75,14.76,14.72,14.74,2306500.0,11.6045,11.6124,11.5809,11.5967,2306500.0
2011-02-18 11:50:00,14.74,14.74,14.73,14.74,655400.0,11.5967,11.5967,11.5888,11.5967,655400.0
2011-02-18 11:55:00,14.74,14.75,14.73,14.75,730200.0,11.5967,11.6045,11.5888,11.6045,730200.0
2011-02-18 12:00:00,14.74,14.75,14.74,14.75,709800.0,11.5967,11.6045,11.5967,11.6045,709800.0
2011-02-18 12:05:00,14.74,14.75,14.74,14.75,645100.0,11.5967,11.6045,11.5967,11.6045,645100.0
2011-02-18 12:10:00,14.75,14.75,14.73,14.74,782800.0,11.6045,11.6045,11.5888,11.5967,782800.0
2011-02-18 12:15:00,14.74,14.74,14.73,14.74,254900.0,11.5967,11.5967,11.5888,11.5967,254900.0
2011-02-18 12:20:00,14.73,14.76,14.73,14.75,827000.0,11.5888,11.6124,11.5888,11.6045,827000.0
2011-02-18 12:25:00,14.76,14.77,14.75,14.75,677700.0,11.6124,11.6203,11.6045,11.6045,677700.0
2011-02-18 12:30:00,14.75,14.77,14.75,14.76,488300.0,11.6045,11.6203,11.6045,11.6124,488300.0
2011-02-18 12:35:00,14.77,14.78,14.75,14.77,945100.0,11.6203,11.6281,11.6045,11.6203,945100.0
2011-02-18 12:40:00,14.78,14.78,14.77,14.78,455600.0,11.6281,11.6281,11.6203,11.6281,455600.0
2011-02-18 12:45:00,14.78,14.78,14.77,14.78,238600.0,11.6281,11.6281,11.6203,11.6281,238600.0
2011-02-18 12:50:00,14.78,14.78,14.77,14.77,566100.0,11.6281,11.6281,11.6203,11.6203,566100.0
2011-02-18 12:55:00,14.77,14.79,14.76,14.78,845100.0,11.6203,11.636,11.6124,11.6281,845100.0
2011-02-18 13:00:00,14.78,14.78,14.76,14.76,280600.0,11.6281,11.6281,11.6124,11.6124,280600.0
2011-02-18 13:05:00,14.77,14.77,14.76,14.77,304500.0,11.6203,11.6203,11.6124,11.6203,304500.0
2011-02-18 13:10:00,14.76,14.77,14.76,14.76,213700.0,11.6124,11.6203,11.6124,11.6124,213700.0
2011-02-18 13:15:00,14.76,14.77,14.75,14.76,390500.0,11.6124,11.6203,11.6045,11.6124,390500.0
2011-02-18 13:20:00,14.76,14.77,14.74,14.74,1032700.0,11.6124,11.6203,11.5967,11.5967,1032700.0
2011-02-18 13:25:00,14.74,14.75,14.74,14.75,438000.0,11.5967,11.6045,11.5967,11.6045,438000.0
2011-02-18 13:30:00,14.75,14.75,14.73,14.73,915100.0,11.6045,11.6045,11.5888,11.5888,915100.0
2011-02-18 13:35:00,14.73,14.74,14.71,14.71,1602300.0,11.5888,11.5967,11.5731,11.5731,1602300.0
2011-02-18 13:40:00,14.71,14.72,14.7,14.7,1110100.0,11.5731,11.5809,11.5652,11.5652,1110100.0
2011-02-18 13:45:00,14.7,14.71,14.67,14.68,1592600.0,11.5652,11.5731,11.5416,11.5495,1592600.0
2011-02-18 13:50:00,14.68,14.7,14.67,14.7,916000.0,11.5495,11.5652,11.5416,11.5652,916000.0
2011-02-18 13:55:00,14.69,14.72,14.69,14.71,816900.0,11.5573,11.5809,11.5573,11.5731,816900.0
2011-02-18 14:00:00,14.71,14.73,14.71,14.72,431700.0,11.5731,11.5888,11.5731,11.5809,431700.0
2011-02-18 14:05:00,14.73,14.74,14.73,14.74,452000.0,11.5888,11.5967,11.5888,11.5967,452000.0
2011-02-18 14:10:00,14.73,14.74,14.72,14.73,584900.0,11.5888,11.5967,11.5809,11.5888,584900.0
2011-02-18 14:15:00,14.72,14.73,14.71,14.73,972300.0,11.5809,11.5888,11.5731,11.5888,972300.0
2011-02-18 14:20:00,14.73,14.74,14.72,14.74,795000.0,11.5888,11.5967,11.5809,11.5967,795000.0
2011-02-18 14:25:00,14.73,14.74,14.71,14.73,1200600.0,11.5888,11.5967,11.5731,11.5888,1200600.0
2011-02-18 14:30:00,14.72,14.74,14.7,14.74,1142000.0,11.5809,11.5967,11.5652,11.5967,1142000.0
2011-02-18 14:35:00,14.73,14.74,14.72,14.73,905000.0,11.5888,11.5967,11.5809,11.5888,905000.0
2011-02-18 14:40:00,14.73,14.73,14.72,14.73,265000.0,11.5888,11.5888,11.5809,11.5888,265000.0
2011-02-18 14:45:00,14.73,14.74,14.73,14.74,680100.0,11.5888,11.5967,11.5888,11.5967,680100.0
2011-02-18 14:50:00,14.74,14.75,14.73,14.75,563900.0,11.5967,11.6045,11.5888,11.6045,563900.0
2011-02-18 14:55:00,14.75,14.75,14.74,14.75,335800.0,11.6045,11.6045,11.5967,11.6045,335800.0
2011-02-18 15:00:00,14.75,14.75,14.74,14.75,510000.0,11.6045,11.6045,11.5967,11.6045,510000.0
2011-02-18 15:05:00,14.74,14.75,14.73,14.74,2217900.0,11.5967,11.6045,11.5888,11.5967,2217900.0
2011-02-18 15:10:00,14.74,14.75,14.73,14.74,427000.0,11.5967,11.6045,11.5888,11.5967,427000.0
2011-02-18 15:15:00,14.75,14.75,14.73,14.74,465200.0,11.6045,11.6045,11.5888,11.5967,465200.0
2011-02-18 15:20:00,14.74,14.74,14.73,14.74,572200.0,11.5967,11.5967,11.5888,11.5967,572200.0
2011-02-18 15:25:00,14.74,14.74,14.73,14.74,405700.0,11.5967,11.5967,11.5888,11.5967,405700.0
2011-02-18 15:30:00,14.74,14.74,14.72,14.73,1433200.0,11.5967,11.5967,11.5809,11.5888,1433200.0
2011-02-18 15:35:00,14.74,14.75,14.73,14.73,1039600.0,11.5967,11.6045,11.5888,11.5888,1039600.0
2011-02-18 15:40:00,14.74,14.75,14.73,14.75,1056500.0,11.5967,11.6045,11.5888,11.6045,1056500.0
2011-02-18 15:45:00,14.75,14.75,14.72,14.75,3309200.0,11.6045,11.6045,11.5809,11.6045,3309200.0
2011-02-18 15:50:00,14.75,14.76,14.73,14.74,3334900.0,11.6045,11.6124,11.5888,11.5967,3334900.0
2011-02-18 15:55:00,14.74,14.77,14.73,14.75,5938000.0,11.5967,11.6203,11.5888,11.6045,5938000.0
2011-02-22 09:30:00,14.38,14.39,14.22,14.31,9145000.0,11.3134,11.3213,11.1876,11.2584,9145000.0
2011-02-22 09:35:00,14.31,14.33,14.27,14.28,3961800.0,11.2584,11.2741,11.2269,11.2348,3961800.0
2011-02-22 09:40:00,14.29,14.33,14.28,14.31,2934100.0,11.2426,11.2741,11.2348,11.2584,2934100.0
2011-02-22 09:45:00,14.3,14.37,14.28,14.36,3299900.0,11.2505,11.3056,11.2348,11.2977,3299900.0
2011-02-22 09:50:00,14.37,14.42,14.35,14.42,3946400.0,11.3056,11.3449,11.2898,11.3449,3946400.0
2011-02-22 09:55:00,14.42,14.5,14.41,14.48,6647100.0,11.3449,11.4079,11.3371,11.3921,6647100.0
2011-02-22 10:00:00,14.48,14.5,14.45,14.46,2742000.0,11.3921,11.4079,11.3685,11.3764,2742000.0
2011-02-22 10:05:00,14.46,14.48,14.44,14.47,2859200.0,11.3764,11.3921,11.3607,11.3843,2859200.0
2011-02-22 10:10:00,14.47,14.52,14.47,14.49,2124400.0,11.3843,11.4236,11.3843,11.4,2124400.0
2011-02-22 10:15:00,14.48,14.52,14.48,14.48,4446900.0,11.3921,11.4236,11.3921,11.3921,4446900.0
2011-02-22 10:20:00,14.48,14.49,14.42,14.44,2394000.0,11.3921,11.4,11.3449,11.3607,2394000.0
2011-02-22 10:25:00,14.44,14.45,14.39,14.39,2160300.0,11.3607,11.3685,11.3213,11.3213,2160300.0
2011-02-22 10:30:00,14.39,14.42,14.38,14.42,1237000.0,11.3213,11.3449,11.3134,11.3449,1237000.0
2011-02-22 10:35:00,14.41,14.45,14.41,14.43,1039600.0,11.3371,11.3685,11.3371,11.3528,1039600.0
2011-02-22 10:40:00,14.43,14.46,14.42,14.44,1008400.0,11.3528,11.3764,11.3449,11.3607,1008400.0
2011-02-22 10:45:00,14.45,14.45,14.42,14.43,856500.0,11.3685,11.3685,11.3449,11.3528,856500.0
2011-02-22 10:50:00,14.43,14.45,14.42,14.42,611100.0,11.3528,11.3685,11.3449,11.3449,611100.0
2011-02-22 10:55:00,14.42,14.43,14.4,14.41,916100.0,11.3449,11.3528,11.3292,11.3371,916100.0
2011-02-22 11:00:00,14.4,14.41,14.37,14.4,1769500.0,11.3292,11.3371,11.3056,11.3292,1769500.0
2011-02-22 11:05:00,14.41,14.41,14.35,14.36,1960700.0,11.3371,11.3371,11.2898,11.2977,1960700.0
2011-02-22 11:10:00,14.36,14.37,14.34,14.37,1379000.0,11.2977,11.3056,11.282,11.3056,1379000.0
2011-02-22 11:15:00,14.37,14.38,14.32,14.32,2267500.0,11.3056,11.3134,11.2662,11.2662,2267500.0
2011-02-22 11:20:00,14.32,14.34,14.28,14.28,3194800.0,11.2662,11.282,11.2348,11.2348,3194800.0
2011-02-22 11:25:00,14.28,14.3,14.25,14.27,3965100.0,11.2348,11.2505,11.2112,11.2269,3965100.0
2011-02-22 11:30:00,14.28,14.28,14.26,14.26,2360300.0,11.2348,11.2348,11.219,11.219,2360300.0
2011-02-22 11:35:00,14.27,14.27,14.23,14.25,3402900.0,11.2269,11.2269,11.1954,11.2112,3402900.0
2011-02-22 11:40:00,14.25,14.26,14.22,14.24,2325900.0,11.2112,11.219,11.1876,11.2033,2325900.0
2011-02-22 11:45:00,14.24,14.26,14.22,14.24,1946600.0,11.2033,11.219,11.1876,11.2033,1946600.0
2011-02-22 11:50:00,14.24,14.25,14.23,14.25,1253600.0,11.2033,11.2112,11.1954,11.2112,1253600.0
2011-02-22 11:55:00,14.24,14.27,14.24,14.26,1757200.0,11.2033,11.2269,11.2033,11.219,1757200.0
2011-02-22 12:00:00,14.26,14.26,14.22,14.24,1397100.0,11.219,11.219,11.1876,11.2033,1397100.0
2011-02-22 12:05:00,14.24,14.25,14.22,14.23,1324400.0,11.2033,11.2112,11.1876,11.1954,1324400.0
2011-02-22 12:10:00,14.22,14.24,14.2,14.21,2385200.0,11.1876,11.2033,11.1718,11.1797,2385200.0
2011-02-22 12:15:00,14.22,14.25,14.2,14.25,1162800.0,11.1876,11.2112,11.1718,11.2112,1162800.0
2011-02-22 12:20:00,14.25,14.26,14.24,14.26,1062800.0,11.2112,11.219,11.2033,11.219,1062800.0
2011-02-22 12:25:00,14.25,14.28,14.24,14.28,1217700.0,11.2112,11.2348,11.2033,11.2348,1217700.0
2011-02-22 12:30:00,14.28,14.28,14.25,14.26,999700.0,11.2348,11.2348,11.2112,11.219,999700.0
2011-02-22 12:35:00,14.26,14.26,14.23,14.24,830700.0,11.219,11.219,11.1954,11.2033,830700.0
2011-02-22 12:40:00,14.24,14.25,14.18,14.18,4015100.0,11.2033,11.2112,11.1561,11.1561,4015100.0
2011-02-22 12:45:00,14.19,14.22,14.17,14.18,2524400.0,11.164,11.1876,11.1482,11.1561,2524400.0
2011-02-22 12:50:00,14.17,14.18,14.15,14.17,2084000.0,11.1482,11.1561,11.1325,11.1482,2084000.0
2011-02-22 12:55:00,14.17,14.18,14.11,14.17,3540200.0,11.1482,11.1561,11.101,11.1482,3540200.0
2011-02-22 13:00:00,14.16,14.17,14.12,14.17,2718200.0,11.1404,11.1482,11.1089,11.1482,2718200.0
2011-02-22 13:05:00,14.17,14.19,14.14,14.18,1698400.0,11.1482,11.164,11.1246,11.1561,1698400.0
2011-02-22 13:10:00,14.17,14.19,14.15,14.17,1696800.0,11.1482,11.164,11.1325,11.1482,1696800.0
2011-02-22 13:15:00,14.18,14.22,14.17,14.19,1698200.0,11.1561,11.1876,11.1482,11.164,1698200.0
2011-02-22 13:20:00,14.18,14.2,14.14,14.14,2360000.0,11.1561,11.1718,11.1246,11.1246,2360000.0
2011-02-22 13:25:00,14.15,14.19,14.14,14.17,2069500.0,11.1325,11.164,11.1246,11.1482,2069500.0
2011-02-22 13:30:00,14.17,14.17,14.15,14.16,618600.0,11.1482,11.1482,11.1325,11.1404,618600.0
2011-02-22 13:35:00,14.16,14.21,14.14,14.19,3323000.0,11.1404,11.1797,11.1246,11.164,3323000.0
2011-02-22 13:40:00,14.19,14.2,14.16,14.17,1126900.0,11.164,11.1718,11.1404,11.1482,1126900.0
2011-02-22 13:45:00,14.17,14.18,14.14,14.16,1550200.0,11.1482,11.1561,11.1246,11.1404,1550200.0
2011-02-22 13:50:00,14.15,14.19,14.15,14.15,1008300.0,11.1325,11.164,11.1325,11.1325,1008300.0
2011-02-22 13:55:00,14.16,14.19,14.15,14.19,959000.0,11.1404,11.164,11.1325,11.164,959000.0
2011-02-22 14:00:00,14.19,14.19,14.17,14.18,764100.0,11.164,11.164,11.1482,11.1561,764100.0
2011-02-22 14:05:00,14.18,14.19,14.15,14.17,1225100.0,11.1561,11.164,11.1325,11.1482,1225100.0
2011-02-22 14:10:00,14.16,14.17,14.15,14.16,1152700.0,11.1404,11.1482,11.1325,11.1404,1152700.0
2011-02-22 14:15:00,14.16,14.16,14.14,14.15,1271500.0,11.1404,11.1404,11.1246,11.1325,1271500.0
2011-02-22 14:20:00,14.15,14.16,14.13,14.14,1173400.0,11.1325,11.1404,11.1168,11.1246,1173400.0
2011-02-22 14:25:00,14.15,14.18,14.13,14.17,1396900.0,11.1325,11.1561,11.1168,11.1482,1396900.0
2011-02-22 14:30:00,14.17,14.17,14.16,14.16,828600.0,11.1482,11.1482,11.1404,11.1404,828600.0
2011-02-22 14:35:00,14.17,14.19,14.16,14.17,1197200.0,11.1482,11.164,11.1404,11.1482,1197200.0
2011-02-22 14:40:00,14.17,14.17,14.15,14.17,762500.0,11.1482,11.1482,11.1325,11.1482,762500.0
2011-02-22 14:45:00,14.17,14.23,14.16,14.21,1786400.0,11.1482,11.1954,11.1404,11.1797,1786400.0
2011-02-22 14:50:00,14.22,14.23,14.19,14.21,2319900.0,11.1876,11.1954,11.164,11.1797,2319900.0
2011-02-22 14:55:00,14.21,14.22,14.17,14.19,1929800.0,11.1797,11.1876,11.1482,11.164,1929800.0
2011-02-22 15:00:00,14.18,14.21,14.18,14.19,2180900.0,11.1561,11.1797,11.1561,11.164,2180900.0
2011-02-22 15:05:00,14.18,14.2,14.14,14.14,2069100.0,11.1561,11.1718,11.1246,11.1246,2069100.0
2011-02-22 15:10:00,14.15,14.16,14.13,14.15,2107000.0,11.1325,11.1404,11.1168,11.1325,2107000.0
2011-02-22 15:15:00,14.14,14.15,14.12,14.13,1778600.0,11.1246,11.1325,11.1089,11.1168,1778600.0
2011-02-22 15:20:00,14.13,14.14,14.1,14.11,2507000.0,11.1168,11.1246,11.0932,11.101,2507000.0
2011-02-22 15:25:00,14.11,14.12,14.1,14.12,1801600.0,11.101,11.1089,11.0932,11.1089,1801600.0
2011-02-22 15:30:00,14.12,14.14,14.11,14.14,1716000.0,11.1089,11.1246,11.101,11.1246,1716000.0
2011-02-22 15:35:00,14.13,14.15,14.1,14.11,2144000.0,11.1168,11.1325,11.0932,11.101,2144000.0
2011-02-22 15:40:00,14.11,14.13,14.1,14.11,2547100.0,11.101,11.1168,11.0932,11.101,2547100.0
2011-02-22 15:45:00,14.11,14.15,14.09,14.14,4320500.0,11.101,11.1325,11.0853,11.1246,4320500.0
2011-02-22 15:50:00,14.14,14.17,14.13,14.17,3506900.0,11.1246,11.1482,11.1168,11.1482,3506900.0
2011-02-22 15:55:00,14.17,14.18,14.15,14.18,7484100.0,11.1482,11.1561,11.1325,11.1561,7484100.0
2011-02-23 09:30:00,14.17,14.34,14.16,14.32,6440800.0,11.1482,11.282,11.1404,11.2662,6440800.0
2011-02-23 09:35:00,14.32,14.42,14.31,14.41,6512700.0,11.2662,11.3449,11.2584,11.3371,6512700.0
2011-02-23 09:40:00,14.4,14.44,14.35,14.37,3826800.0,11.3292,11.3607,11.2898,11.3056,3826800.0
2011-02-23 09:45:00,14.38,14.38,14.29,14.29,4771500.0,11.3134,11.3134,11.2426,11.2426,4771500.0
2011-02-23 09:50:00,14.29,14.3,14.2,14.21,5010000.0,11.2426,11.2505,11.1718,11.1797,5010000.0
2011-02-23 09:55:00,14.21,14.25,14.13,14.15,4972100.0,11.1797,11.2112,11.1168,11.1325,4972100.0
2011-02-23 10:00:00,14.16,14.21,14.15,14.16,4793300.0,11.1404,11.1797,11.1325,11.1404,4793300.0
2011-02-23 10:05:00,14.16,14.17,14.02,14.04,6349200.0,11.1404,11.1482,11.0302,11.046,6349200.0
2011-02-23 10:10:00,14.03,14.05,13.95,13.98,10707700.0,11.0381,11.0538,10.9751,10.9987,10707700.0
2011-02-23 10:15:00,13.97,14.07,13.96,14.05,5533000.0,10.9909,11.0696,10.983,11.0538,5533000.0
2011-02-23 10:20:00,14.05,14.13,14.02,14.1,3330000.0,11.0538,11.1168,11.0302,11.0932,3330000.0
2011-02-23 10:25:00,14.09,14.14,14.08,14.14,1701900.0,11.0853,11.1246,11.0774,11.1246,1701900.0
2011-02-23 10:30:00,14.14,14.2,14.13,14.15,3243500.0,11.1246,11.1718,11.1168,11.1325,3243500.0
2011-02-23 10:35:00,14.14,14.17,14.13,14.16,2341100.0,11.1246,11.1482,11.1168,11.1404,2341100.0
2011-02-23 10:40:00,14.15,14.16,14.11,14.12,1844000.0,11.1325,11.1404,11.101,11.1089,1844000.0
2011-02-23 10:45:00,14.13,14.2,14.13,14.19,2300600.0,11.1168,11.1718,11.1168,11.164,2300600.0
2011-02-23 10:50:00,14.19,14.24,14.18,14.24,2095700.0,11.164,11.2033,11.1561,11.2033,2095700.0
2011-02-23 10:55:00,14.23,14.24,14.2,14.24,2009800.0,11.1954,11.2033,11.1718,11.2033,2009800.0
2011-02-23 11:00:00,14.24,14.27,14.22,14.23,2475500.0,11.2033,11.2269,11.1876,11.1954,2475500.0
2011-02-23 11:05:00,14.22,14.26,14.21,14.25,1139700.0,11.1876,11.219,11.1797,11.2112,1139700.0
2011-02-23 11:10:00,14.26,14.28,14.22,14.22,1470100.0,11.219,11.2348,11.1876,11.1876,1470100.0
2011-02-23 11:15:00,14.22,14.24,14.2,14.21,1425100.0,11.1876,11.2033,11.1718,11.1797,1425100.0
2011-02-23 11:20:00,14.22,14.24,14.21,14.23,1563400.0,11.1876,11.2033,11.1797,11.1954,1563400.0
2011-02-23 11:25:00,14.24,14.26,14.21,14.21,2224800.0,11.2033,11.219,11.1797,11.1797,2224800.0
2011-02-23 11:30:00,14.21,14.21,14.17,14.2,1602500.0,11.1797,11.1797,11.1482,11.1718,1602500.0
2011-02-23 11:35:00,14.19,14.2,14.16,14.18,2072800.0,11.164,11.1718,11.1404,11.1561,2072800.0
2011-02-23 11:40:00,14.19,14.2,14.15,14.16,1792200.0,11.164,11.1718,11.1325,11.1404,1792200.0
2011-02-23 11:45:00,14.16,14.16,14.09,14.1,1710800.0,11.1404,11.1404,11.0853,11.0932,1710800.0
2011-02-23 11:50:00,14.1,14.13,14.09,14.12,1070500.0,11.0932,11.1168,11.0853,11.1089,1070500.0
2011-02-23 11:55:00,14.12,14.13,14.08,14.08,1826300.0,11.1089,11.1168,11.0774,11.0774,1826300.0
2011-02-23 12:00:00,14.08,14.09,14.04,14.06,1723600.0,11.0774,11.0853,11.046,11.0617,1723600.0
2011-02-23 12:05:00,14.05,14.07,14.01,14.02,2338500.0,11.0538,11.0696,11.0224,11.0302,2338500.0
2011-02-23 12:10:00,14.02,14.06,14.02,14.03,1593000.0,11.0302,11.0617,11.0302,11.0381,1593000.0
2011-02-23 12:15:00,14.03,14.05,14.01,14.01,2451600.0,11.0381,11.0538,11.0224,11.0224,2451600.0
2011-02-23 12:20:00,14.01,14.04,14.0,14.04,2020900.0,11.0224,11.046,11.0145,11.046,2020900.0
2011-02-23 12:25:00,14.04,14.04,14.01,14.01,1040000.0,11.046,11.046,11.0224,11.0224,1040000.0
2011-02-23 12:30:00,14.02,14.06,14.01,14.06,1239800.0,11.0302,11.0617,11.0224,11.0617,1239800.0
2011-02-23 12:35:00,14.06,14.09,14.05,14.09,988800.0,11.0617,11.0853,11.0538,11.0853,988800.0
2011-02-23 12:40:00,14.08,14.09,14.05,14.06,1192000.0,11.0774,11.0853,11.0538,11.0617,1192000.0
2011-02-23 12:45:00,14.06,14.06,14.01,14.02,1144100.0,11.0617,11.0617,11.0224,11.0302,1144100.0
2011-02-23 12:50:00,14.03,14.03,14.01,14.02,1019600.0,11.0381,11.0381,11.0224,11.0302,1019600.0
2011-02-23 12:55:00,14.02,14.05,14.01,14.03,1027800.0,11.0302,11.0538,11.0224,11.0381,1027800.0
2011-02-23 13:00:00,14.03,14.06,14.02,14.05,991900.0,11.0381,11.0617,11.0302,11.0538,991900.0
2011-02-23 13:05:00,14.06,14.08,14.03,14.03,903800.0,11.0617,11.0774,11.0381,11.0381,903800.0
2011-02-23 13:10:00,14.03,14.04,14.0,14.01,864100.0,11.0381,11.046,11.0145,11.0224,864100.0
2011-02-23 13:15:00,14.0,14.01,13.92,13.94,4622600.0,11.0145,11.0224,10.9515,10.9673,4622600.0
2011-02-23 13:20:00,13.93,14.01,13.92,13.99,2924200.0,10.9594,11.0224,10.9515,11.0066,2924200.0
2011-02-23 13:25:00,14.0,14.0,13.97,13.98,1294200.0,11.0145,11.0145,10.9909,10.9987,1294200.0
2011-02-23 13:30:00,13.98,13.99,13.96,13.98,961200.0,10.9987,11.0066,10.983,10.9987,961200.0
2011-02-23 13:35:00,13.98,14.01,13.98,14.0,2356700.0,10.9987,11.0224,10.9987,11.0145,2356700.0
2011-02-23 13:40:00,14.0,14.01,13.97,14.0,1520800.0,11.0145,11.0224,10.9909,11.0145,1520800.0
2011-02-23 13:45:00,13.99,14.03,13.99,14.02,1399600.0,11.0066,11.0381,11.0066,11.0302,1399600.0
2011-02-23 13:50:00,14.02,14.03,14.01,14.02,1213200.0,11.0302,11.0381,11.0224,11.0302,1213200.0
2011-02-23 13:55:00,14.02,14.02,13.98,14.01,1773200.0,11.0302,11.0302,10.9987,11.0224,1773200.0
2011-02-23 14:00:00,14.02,14.03,14.0,14.03,1517000.0,11.0302,11.0381,11.0145,11.0381,1517000.0
2011-02-23 14:05:00,14.03,14.06,14.01,14.06,2706600.0,11.0381,11.0617,11.0224,11.0617,2706600.0
2011-02-23 14:10:00,14.06,14.06,14.01,14.01,1127300.0,11.0617,11.0617,11.0224,11.0224,1127300.0
2011-02-23 14:15:00,14.02,14.07,14.01,14.06,1047900.0,11.0302,11.0696,11.0224,11.0617,1047900.0
2011-02-23 14:20:00,14.06,14.11,14.05,14.11,1715700.0,11.0617,11.101,11.0538,11.101,1715700.0
2011-02-23 14:25:00,14.11,14.11,14.07,14.08,1743300.0,11.101,11.101,11.0696,11.0774,1743300.0
2011-02-23 14:30:00,14.08,14.12,14.07,14.11,1779200.0,11.0774,11.1089,11.0696,11.101,1779200.0
2011-02-23 14:35:00,14.11,14.12,14.08,14.08,1272700.0,11.101,11.1089,11.0774,11.0774,1272700.0
2011-02-23 14:40:00,14.09,14.11,14.08,14.09,1478900.0,11.0853,11.101,11.0774,11.0853,1478900.0
2011-02-23 14:45:00,14.09,14.11,14.08,14.09,1296300.0,11.0853,11.101,11.0774,11.0853,1296300.0
2011-02-23 14:50:00,14.09,14.16,14.08,14.16,1817200.0,11.0853,11.1404,11.0774,11.1404,1817200.0
2011-02-23 14:55:00,14.16,14.21,14.15,14.2,2152100.0,11.1404,11.1797,11.1325,11.1718,2152100.0
2011-02-23 15:00:00,14.2,14.25,14.19,14.22,2174700.0,11.1718,11.2112,11.164,11.1876,2174700.0
2011-02-23 15:05:00,14.23,14.28,14.22,14.22,2786600.0,11.1954,11.2348,11.1876,11.1876,2786600.0
2011-02-23 15:10:00,14.22,14.23,14.21,14.21,1614300.0,11.1876,11.1954,11.1797,11.1797,1614300.0
2011-02-23 15:15:00,14.22,14.22,14.18,14.22,2288200.0,11.1876,11.1876,11.1561,11.1876,2288200.0
2011-02-23 15:20:00,14.22,14.26,14.22,14.24,1894900.0,11.1876,11.219,11.1876,11.2033,1894900.0
2011-02-23 15:25:00,14.25,14.25,14.2,14.2,1264300.0,11.2112,11.2112,11.1718,11.1718,1264300.0
2011-02-23 15:30:00,14.2,14.21,14.16,14.2,1716400.0,11.1718,11.1797,11.1404,11.1718,1716400.0
2011-02-23 15:35:00,14.19,14.21,14.16,14.2,2073900.0,11.164,11.1797,11.1404,11.1718,2073900.0
2011-02-23 15:40:00,14.21,14.21,14.18,14.2,1367600.0,11.1797,11.1797,11.1561,11.1718,1367600.0
2011-02-23 15:45:00,14.19,14.2,14.15,14.18,2115600.0,11.164,11.1718,11.1325,11.1561,2115600.0
2011-02-23 15:50:00,14.18,14.18,14.14,14.16,3406800.0,11.1561,11.1561,11.1246,11.1404,3406800.0
2011-02-23 15:55:00,14.17,14.18,14.13,14.17,5393400.0,11.1482,11.1561,11.1168,11.1482,5393400.0
2011-02-24 09:30:00,14.11,14.16,13.95,14.06,7661000.0,11.101,11.1404,10.9751,11.0617,7661000.0
2011-02-24 09:35:00,14.07,14.08,14.04,14.07,2527300.0,11.0696,11.0774,11.046,11.0696,2527300.0
2011-02-24 09:40:00,14.07,14.11,14.02,14.1,3343100.0,11.0696,11.101,11.0302,11.0932,3343100.0
2011-02-24 09:45:00,14.1,14.1,14.01,14.02,3867100.0,11.0932,11.0932,11.0224,11.0302,3867100.0
2011-02-24 09:50:00,14.01,14.03,13.97,14.0,4273900.0,11.0224,11.0381,10.9909,11.0145,4273900.0
2011-02-24 09:55:00,14.0,14.04,13.98,14.01,2597100.0,11.0145,11.046,10.9987,11.0224,2597100.0
2011-02-24 10:00:00,14.02,14.02,13.92,13.92,4570000.0,11.0302,11.0302,10.9515,10.9515,4570000.0
2011-02-24 10:05:00,13.93,14.01,13.93,14.0,3436700.0,10.9594,11.0224,10.9594,11.0145,3436700.0
2011-02-24 10:10:00,14.0,14.03,13.98,14.0,3003300.0,11.0145,11.0381,10.9987,11.0145,3003300.0
2011-02-24 10:15:00,14.0,14.01,13.97,14.01,2356700.0,11.0145,11.0224,10.9909,11.0224,2356700.0
2011-02-24 10:20:00,14.01,14.02,13.98,14.0,2124600.0,11.0224,11.0302,10.9987,11.0145,2124600.0
2011-02-24 10:25:00,14.0,14.0,13.93,13.98,3228300.0,11.0145,11.0145,10.9594,10.9987,3228300.0
2011-02-24 10:30:00,13.97,13.99,13.93,13.96,2328800.0,10.9909,11.0066,10.9594,10.983,2328800.0
2011-02-24 10:35:00,13.96,13.98,13.94,13.95,1323100.0,10.983,10.9987,10.9673,10.9751,1323100.0
2011-02-24 10:40:00,13.95,13.96,13.94,13.95,1319000.0,10.9751,10.983,10.9673,10.9751,1319000.0
2011-02-24 10:45:00,13.95,13.95,13.92,13.93,2753500.0,10.9751,10.9751,10.9515,10.9594,2753500.0
2011-02-24 10:50:00,13.92,13.94,13.92,13.93,1549300.0,10.9515,10.9673,10.9515,10.9594,1549300.0
2011-02-24 10:55:00,13.92,13.96,13.9,13.92,2843100.0,10.9515,10.983,10.9358,10.9515,2843100.0
2011-02-24 11:00:00,13.91,13.92,13.88,13.88,3023100.0,10.9437,10.9515,10.9201,10.9201,3023100.0
2011-02-24 11:05:00,13.89,13.91,13.88,13.89,1435800.0,10.9279,10.9437,10.9201,10.9279,1435800.0
2011-02-24 11:10:00,13.9,13.91,13.87,13.88,1940000.0,10.9358,10.9437,10.9122,10.9201,1940000.0
2011-02-24 11:15:00,13.87,13.93,13.87,13.92,2324000.0,10.9122,10.9594,10.9122,10.9515,2324000.0
2011-02-24 11:20:00,13.91,13.95,13.9,13.92,3536700.0,10.9437,10.9751,10.9358,10.9515,3536700.0
2011-02-24 11:25:00,13.93,13.99,13.92,13.97,2262400.0,10.9594,11.0066,10.9515,10.9909,2262400.0
2011-02-24 11:30:00,13.97,13.98,13.96,13.98,662200.0,10.9909,10.9987,10.983,10.9987,662200.0
2011-02-24 11:35:00,13.98,13.98,13.95,13.95,1590500.0,10.9987,10.9987,10.9751,10.9751,1590500.0
2011-02-24 11:40:00,13.95,13.96,13.93,13.95,1218000.0,10.9751,10.983,10.9594,10.9751,1218000.0
2011-02-24 11:45:00,13.95,13.95,13.87,13.89,2785000.0,10.9751,10.9751,10.9122,10.9279,2785000.0
2011-02-24 11:50:00,13.89,13.9,13.88,13.9,1107400.0,10.9279,10.9358,10.9201,10.9358,1107400.0
2011-02-24 11:55:00,13.89,13.91,13.88,13.88,1483300.0,10.9279,10.9437,10.9201,10.9201,1483300.0
2011-02-24 12:00:00,13.88,13.91,13.86,13.88,2171300.0,10.9201,10.9437,10.9043,10.9201,2171300.0
2011-02-24 12:05:00,13.88,13.89,13.85,13.86,1355500.0,10.9201,10.9279,10.8965,10.9043,1355500.0
2011-02-24 12:10:00,13.86,13.9,13.86,13.89,1465200.0,10.9043,10.9358,10.9043,10.9279,1465200.0
2011-02-24 12:15:00,13.89,13.91,13.88,13.91,1044200.0,10.9279,10.9437,10.9201,10.9437,1044200.0
2011-02-24 12:20:00,13.91,13.92,13.91,13.91,497500.0,10.9437,10.9515,10.9437,10.9437,497500.0
2011-02-24 12:25:00,13.92,13.92,13.85,13.86,2323400.0,10.9515,10.9515,10.8965,10.9043,2323400.0
2011-02-24 12:30:00,13.85,13.88,13.85,13.86,1269800.0,10.8965,10.9201,10.8965,10.9043,1269800.0
2011-02-24 12:35:00,13.85,13.89,13.85,13.88,1534600.0,10.8965,10.9279,10.8965,10.9201,1534600.0
2011-02-24 12:40:00,13.88,13.89,13.85,13.86,948700.0,10.9201,10.9279,10.8965,10.9043,948700.0
2011-02-24 12:45:00,13.86,13.86,13.81,13.82,3288000.0,10.9043,10.9043,10.865,10.8729,3288000.0
2011-02-24 12:50:00,13.81,13.84,13.8,13.84,2555300.0,10.865,10.8886,10.8571,10.8886,2555300.0
2011-02-24 12:55:00,13.84,13.86,13.81,13.85,2373100.0,10.8886,10.9043,10.865,10.8965,2373100.0
2011-02-24 13:00:00,13.85,13.89,13.83,13.89,1283600.0,10.8965,10.9279,10.8807,10.9279,1283600.0
2011-02-24 13:05:00,13.89,13.9,13.85,13.85,1372500.0,10.9279,10.9358,10.8965,10.8965,1372500.0
2011-02-24 13:10:00,13.85,13.88,13.84,13.85,764600.0,10.8965,10.9201,10.8886,10.8965,764600.0
2011-02-24 13:15:00,13.86,13.88,13.84,13.86,1177800.0,10.9043,10.9201,10.8886,10.9043,1177800.0
2011-02-24 13:20:00,13.87,13.87,13.83,13.84,956300.0,10.9122,10.9122,10.8807,10.8886,956300.0
2011-02-24 13:25:00,13.84,13.85,13.83,13.83,831600.0,10.8886,10.8965,10.8807,10.8807,831600.0
2011-02-24 13:30:00,13.84,13.85,13.83,13.85,1222700.0,10.8886,10.8965,10.8807,10.8965,1222700.0
2011-02-24 13:35:00,13.84,13.85,13.83,13.84,1155000.0,10.8886,10.8965,10.8807,10.8886,1155000.0
2011-02-24 13:40:00,13.85,13.85,13.8,13.81,3110600.0,10.8965,10.8965,10.8571,10.865,3110600.0
2011-02-24 13:45:00,13.82,13.82,13.8,13.8,2505500.0,10.8729,10.8729,10.8571,10.8571,2505500.0
2011-02-24 13:50:00,13.8,13.83,13.8,13.82,1345000.0,10.8571,10.8807,10.8571,10.8729,1345000.0
2011-02-24 13:55:00,13.82,13.82,13.79,13.79,2761000.0,10.8729,10.8729,10.8493,10.8493,2761000.0
2011-02-24 14:00:00,13.8,13.86,13.79,13.85,2494100.0,10.8571,10.9043,10.8493,10.8965,2494100.0
2011-02-24 14:05:00,13.85,13.88,13.82,13.87,1582700.0,10.8965,10.9201,10.8729,10.9122,1582700.0
2011-02-24 14:10:00,13.87,13.89,13.86,13.88,1727900.0,10.9122,10.9279,10.9043,10.9201,1727900.0
2011-02-24 14:15:00,13.88,13.93,13.88,13.92,3478400.0,10.9201,10.9594,10.9201,10.9515,3478400.0
2011-02-24 14:20:00,13.93,13.93,13.88,13.92,1534600.0,10.9594,10.9594,10.9201,10.9515,1534600.0
2011-02-24 14:25:00,13.92,13.95,13.92,13.92,2334600.0,10.9515,10.9751,10.9515,10.9515,2334600.0
2011-02-24 14:30:00,13.92,13.97,13.9,13.96,2282900.0,10.9515,10.9909,10.9358,10.983,2282900.0
2011-02-24 14:35:00,13.96,13.97,13.92,13.95,2209000.0,10.983,10.9909,10.9515,10.9751,2209000.0
2011-02-24 14:40:00,13.95,13.96,13.92,13.93,2756700.0,10.9751,10.983,10.9515,10.9594,2756700.0
2011-02-24 14:45:00,13.92,13.95,13.91,13.95,2733100.0,10.9515,10.9751,10.9437,10.9751,2733100.0
2011-02-24 14:50:00,13.95,13.95,13.92,13.95,1698400.0,10.9751,10.9751,10.9515,10.9751,1698400.0
2011-02-24 14:55:00,13.95,13.95,13.93,13.94,1970600.0,10.9751,10.9751,10.9594,10.9673,1970600.0
2011-02-24 15:00:00,13.95,13.95,13.93,13.94,1904100.0,10.9751,10.9751,10.9594,10.9673,1904100.0
2011-02-24 15:05:00,13.93,13.98,13.93,13.97,2873300.0,10.9594,10.9987,10.9594,10.9909,2873300.0
2011-02-24 15:10:00,13.96,13.96,13.92,13.94,2446800.0,10.983,10.983,10.9515,10.9673,2446800.0
2011-02-24 15:15:00,13.95,13.97,13.93,13.96,1626700.0,10.9751,10.9909,10.9594,10.983,1626700.0
2011-02-24 15:20:00,13.95,14.02,13.94,14.01,5046200.0,10.9751,11.0302,10.9673,11.0224,5046200.0
2011-02-24 15:25:00,14.01,14.02,13.96,13.96,2156200.0,11.0224,11.0302,10.983,10.983,2156200.0
2011-02-24 15:30:00,13.96,14.0,13.95,13.97,2926200.0,10.983,11.0145,10.9751,10.9909,2926200.0
2011-02-24 15:35:00,13.98,13.98,13.92,13.94,3277400.0,10.9987,10.9987,10.9515,10.9673,3277400.0
2011-02-24 15:40:00,13.94,13.94,13.9,13.92,4312800.0,10.9673,10.9673,10.9358,10.9515,4312800.0
2011-02-24 15:45:00,13.92,13.97,13.9,13.96,5027300.0,10.9515,10.9909,10.9358,10.983,5027300.0
2011-02-24 15:50:00,13.95,13.97,13.95,13.96,3678300.0,10.9751,10.9909,10.9751,10.983,3678300.0
2011-02-24 15:55:00,13.96,13.97,13.95,13.97,5871700.0,10.983,10.9909,10.9751,10.9909,5871700.0
2011-02-25 09:30:00,14.15,14.18,14.12,14.17,5188300.0,11.1325,11.1561,11.1089,11.1482,5188300.0
2011-02-25 09:35:00,14.17,14.26,14.17,14.25,5537800.0,11.1482,11.219,11.1482,11.2112,5537800.0
2011-02-25 09:40:00,14.26,14.28,14.18,14.19,4224700.0,11.219,11.2348,11.1561,11.164,4224700.0
2011-02-25 09:45:00,14.19,14.25,14.18,14.25,2951600.0,11.164,11.2112,11.1561,11.2112,2951600.0
2011-02-25 09:50:00,14.24,14.26,14.21,14.25,2189900.0,11.2033,11.219,11.1797,11.2112,2189900.0
2011-02-25 09:55:00,14.24,14.28,14.24,14.26,2868500.0,11.2033,11.2348,11.2033,11.219,2868500.0
2011-02-25 10:00:00,14.27,14.3,14.26,14.29,3254800.0,11.2269,11.2505,11.219,11.2426,3254800.0
2011-02-25 10:05:00,14.28,14.3,14.26,14.27,2273900.0,11.2348,11.2505,11.219,11.2269,2273900.0
2011-02-25 10:10:00,14.28,14.32,14.27,14.3,3803000.0,11.2348,11.2662,11.2269,11.2505,3803000.0
2011-02-25 10:15:00,14.3,14.31,14.25,14.26,1760200.0,11.2505,11.2584,11.2112,11.219,1760200.0
2011-02-25 10:20:00,14.26,14.28,14.25,14.28,1824500.0,11.219,11.2348,11.2112,11.2348,1824500.0
2011-02-25 10:25:00,14.28,14.28,14.25,14.26,963400.0,11.2348,11.2348,11.2112,11.219,963400.0
2011-02-25 10:30:00,14.25,14.26,14.23,14.25,1951100.0,11.2112,11.219,11.1954,11.2112,1951100.0
2011-02-25 10:35:00,14.25,14.28,14.24,14.28,2172500.0,11.2112,11.2348,11.2033,11.2348,2172500.0
2011-02-25 10:40:00,14.27,14.28,14.23,14.23,1403700.0,11.2269,11.2348,11.1954,11.1954,1403700.0
2011-02-25 10:45:00,14.23,14.28,14.23,14.27,1026300.0,11.1954,11.2348,11.1954,11.2269,1026300.0
2011-02-25 10:50:00,14.28,14.29,14.25,14.27,2333500.0,11.2348,11.2426,11.2112,11.2269,2333500.0
2011-02-25 10:55:00,14.27,14.28,14.25,14.26,700900.0,11.2269,11.2348,11.2112,11.219,700900.0
2011-02-25 11:00:00,14.26,14.28,14.25,14.26,704700.0,11.219,11.2348,11.2112,11.219,704700.0
2011-02-25 11:05:00,14.26,14.26,14.23,14.24,2300400.0,11.219,11.219,11.1954,11.2033,2300400.0
2011-02-25 11:10:00,14.25,14.26,14.24,14.26,746900.0,11.2112,11.219,11.2033,11.219,746900.0
2011-02-25 11:15:00,14.26,14.27,14.24,14.25,826000.0,11.219,11.2269,11.2033,11.2112,826000.0
2011-02-25 11:20:00,14.26,14.27,14.24,14.25,1132000.0,11.219,11.2269,11.2033,11.2112,1132000.0
2011-02-25 11:25:00,14.25,14.26,14.2,14.2,2159000.0,11.2112,11.219,11.1718,11.1718,2159000.0
2011-02-25 11:30:00,14.2,14.21,14.19,14.2,2225000.0,11.1718,11.1797,11.164,11.1718,2225000.0
2011-02-25 11:35:00,14.2,14.22,14.17,14.21,1734300.0,11.1718,11.1876,11.1482,11.1797,1734300.0
2011-02-25 11:40:00,14.2,14.21,14.15,14.17,1671700.0,11.1718,11.1797,11.1325,11.1482,1671700.0
2011-02-25 11:45:00,14.17,14.2,14.16,14.2,669000.0,11.1482,11.1718,11.1404,11.1718,669000.0
2011-02-25 11:50:00,14.2,14.21,14.17,14.19,1254600.0,11.1718,11.1797,11.1482,11.164,1254600.0
2011-02-25 11:55:00,14.19,14.21,14.16,14.16,1506200.0,11.164,11.1797,11.1404,11.1404,1506200.0
2011-02-25 12:00:00,14.16,14.18,14.15,14.18,1584700.0,11.1404,11.1561,11.1325,11.1561,1584700.0
2011-02-25 12:05:00,14.18,14.18,14.14,14.14,1078300.0,11.1561,11.1561,11.1246,11.1246,1078300.0
2011-02-25 12:10:00,14.14,14.16,14.13,14.15,1805100.0,11.1246,11.1404,11.1168,11.1325,1805100.0
2011-02-25 12:15:00,14.15,14.17,14.14,14.16,1043900.0,11.1325,11.1482,11.1246,11.1404,1043900.0
2011-02-25 12:20:00,14.16,14.17,14.15,14.16,1259600.0,11.1404,11.1482,11.1325,11.1404,1259600.0
2011-02-25 12:25:00,14.16,14.18,14.15,14.17,666400.0,11.1404,11.1561,11.1325,11.1482,666400.0
2011-02-25 12:30:00,14.17,14.17,14.15,14.17,442300.0,11.1482,11.1482,11.1325,11.1482,442300.0
2011-02-25 12:35:00,14.16,14.2,14.16,14.19,562500.0,11.1404,11.1718,11.1404,11.164,562500.0
2011-02-25 12:40:00,14.18,14.2,14.17,14.18,466200.0,11.1561,11.1718,11.1482,11.1561,466200.0
2011-02-25 12:45:00,14.18,14.2,14.17,14.19,717100.0,11.1561,11.1718,11.1482,11.164,717100.0
2011-02-25 12:50:00,14.18,14.19,14.17,14.18,623200.0,11.1561,11.164,11.1482,11.1561,623200.0
2011-02-25 12:55:00,14.18,14.19,14.18,14.19,194300.0,11.1561,11.164,11.1561,11.164,194300.0
2011-02-25 13:00:00,14.19,14.19,14.15,14.16,637400.0,11.164,11.164,11.1325,11.1404,637400.0
2011-02-25 13:05:00,14.16,14.19,14.15,14.18,842400.0,11.1404,11.164,11.1325,11.1561,842400.0
2011-02-25 13:10:00,14.19,14.22,14.18,14.21,1240500.0,11.164,11.1876,11.1561,11.1797,1240500.0
2011-02-25 13:15:00,14.21,14.23,14.2,14.22,697900.0,11.1797,11.1954,11.1718,11.1876,697900.0
2011-02-25 13:20:00,14.22,14.22,14.19,14.21,995300.0,11.1876,11.1876,11.164,11.1797,995300.0
2011-02-25 13:25:00,14.2,14.21,14.18,14.2,566400.0,11.1718,11.1797,11.1561,11.1718,566400.0
2011-02-25 13:30:00,14.19,14.2,14.16,14.18,1076500.0,11.164,11.1718,11.1404,11.1561,1076500.0
2011-02-25 13:35:00,14.17,14.19,14.17,14.18,450300.0,11.1482,11.164,11.1482,11.1561,450300.0
2011-02-25 13:40:00,14.18,14.21,14.18,14.21,411700.0,11.1561,11.1797,11.1561,11.1797,411700.0
2011-02-25 13:45:00,14.21,14.21,14.17,14.18,695400.0,11.1797,11.1797,11.1482,11.1561,695400.0
2011-02-25 13:50:00,14.18,14.2,14.17,14.19,571200.0,11.1561,11.1718,11.1482,11.164,571200.0
2011-02-25 13:55:00,14.19,14.2,14.16,14.19,814300.0,11.164,11.1718,11.1404,11.164,814300.0
2011-02-25 14:00:00,14.2,14.2,14.17,14.17,633500.0,11.1718,11.1718,11.1482,11.1482,633500.0
2011-02-25 14:05:00,14.18,14.2,14.17,14.19,1400800.0,11.1561,11.1718,11.1482,11.164,1400800.0
2011-02-25 14:10:00,14.19,14.19,14.17,14.18,364900.0,11.164,11.164,11.1482,11.1561,364900.0
2011-02-25 14:15:00,14.19,14.21,14.18,14.19,2094400.0,11.164,11.1797,11.1561,11.164,2094400.0
2011-02-25 14:20:00,14.19,14.22,14.19,14.21,547600.0,11.164,11.1876,11.164,11.1797,547600.0
2011-02-25 14:25:00,14.21,14.22,14.19,14.19,526100.0,11.1797,11.1876,11.164,11.164,526100.0
2011-02-25 14:30:00,14.2,14.21,14.19,14.21,802600.0,11.1718,11.1797,11.164,11.1797,802600.0
2011-02-25 14:35:00,14.2,14.21,14.19,14.2,540500.0,11.1718,11.1797,11.164,11.1718,540500.0
2011-02-25 14:40:00,14.19,14.2,14.18,14.19,468500.0,11.164,11.1718,11.1561,11.164,468500.0
2011-02-25 14:45:00,14.19,14.19,14.18,14.18,348200.0,11.164,11.164,11.1561,11.1561,348200.0
2011-02-25 14:50:00,14.18,14.2,14.18,14.19,592000.0,11.1561,11.1718,11.1561,11.164,592000.0
2011-02-25 14:55:00,14.19,14.2,14.18,14.2,561300.0,11.164,11.1718,11.1561,11.1718,561300.0
2011-02-25 15:00:00,14.2,14.21,14.19,14.21,662000.0,11.1718,11.1797,11.164,11.1797,662000.0
2011-02-25 15:05:00,14.2,14.22,14.2,14.21,620600.0,11.1718,11.1876,11.1718,11.1797,620600.0
2011-02-25 15:10:00,14.21,14.24,14.21,14.24,1957000.0,11.1797,11.2033,11.1797,11.2033,1957000.0
2011-02-25 15:15:00,14.24,14.24,14.21,14.23,930200.0,11.2033,11.2033,11.1797,11.1954,930200.0
2011-02-25 15:20:00,14.23,14.24,14.19,14.2,1005000.0,11.1954,11.2033,11.164,11.1718,1005000.0
2011-02-25 15:25:00,14.2,14.21,14.18,14.19,1640100.0,11.1718,11.1797,11.1561,11.164,1640100.0
2011-02-25 15:30:00,14.2,14.2,14.16,14.16,1088800.0,11.1718,11.1718,11.1404,11.1404,1088800.0
2011-02-25 15:35:00,14.16,14.18,14.15,14.16,1502700.0,11.1404,11.1561,11.1325,11.1404,1502700.0
2011-02-25 15:40:00,14.17,14.17,14.14,14.17,1614900.0,11.1482,11.1482,11.1246,11.1482,1614900.0
2011-02-25 15:45:00,14.16,14.18,14.16,14.18,2441300.0,11.1404,11.1561,11.1404,11.1561,2441300.0
2011-02-25 15:50:00,14.18,14.19,14.15,14.18,3460700.0,11.1561,11.164,11.1325,11.1561,3460700.0
2011-02-25 15:55:00,14.18,14.2,14.17,14.2,5212800.0,11.1561,11.1718,11.1482,11.1718,5212800.0
2011-02-28 09:30:00,14.28,14.33,14.25,14.32,5169900.0,11.2348,11.2741,11.2112,11.2662,5169900.0
2011-02-28 09:35:00,14.32,14.37,14.3,14.37,3079900.0,11.2662,11.3056,11.2505,11.3056,3079900.0
2011-02-28 09:40:00,14.37,14.38,14.33,14.37,3160500.0,11.3056,11.3134,11.2741,11.3056,3160500.0
2011-02-28 09:45:00,14.36,14.42,14.35,14.41,3894200.0,11.2977,11.3449,11.2898,11.3371,3894200.0
2011-02-28 09:50:00,14.41,14.45,14.4,14.44,3565500.0,11.3371,11.3685,11.3292,11.3607,3565500.0
2011-02-28 09:55:00,14.44,14.48,14.43,14.43,3495800.0,11.3607,11.3921,11.3528,11.3528,3495800.0
2011-02-28 10:00:00,14.43,14.47,14.42,14.45,2736500.0,11.3528,11.3843,11.3449,11.3685,2736500.0
2011-02-28 10:05:00,14.45,14.47,14.38,14.39,3009500.0,11.3685,11.3843,11.3134,11.3213,3009500.0
2011-02-28 10:10:00,14.39,14.4,14.37,14.38,2009400.0,11.3213,11.3292,11.3056,11.3134,2009400.0
2011-02-28 10:15:00,14.39,14.41,14.37,14.41,1986000.0,11.3213,11.3371,11.3056,11.3371,1986000.0
2011-02-28 10:20:00,14.41,14.44,14.4,14.4,1747600.0,11.3371,11.3607,11.3292,11.3292,1747600.0
2011-02-28 10:25:00,14.41,14.43,14.38,14.38,1582800.0,11.3371,11.3528,11.3134,11.3134,1582800.0
2011-02-28 10:30:00,14.38,14.39,14.34,14.35,3752800.0,11.3134,11.3213,11.282,11.2898,3752800.0
2011-02-28 10:35:00,14.36,14.36,14.3,14.31,2583600.0,11.2977,11.2977,11.2505,11.2584,2583600.0
2011-02-28 10:40:00,14.31,14.34,14.3,14.31,749300.0,11.2584,11.282,11.2505,11.2584,749300.0
2011-02-28 10:45:00,14.32,14.32,14.29,14.31,2298500.0,11.2662,11.2662,11.2426,11.2584,2298500.0
2011-02-28 10:50:00,14.31,14.32,14.29,14.32,857700.0,11.2584,11.2662,11.2426,11.2662,857700.0
2011-02-28 10:55:00,14.31,14.34,14.31,14.33,903400.0,11.2584,11.282,11.2584,11.2741,903400.0
2011-02-28 11:00:00,14.33,14.33,14.3,14.3,838100.0,11.2741,11.2741,11.2505,11.2505,838100.0
2011-02-28 11:05:00,14.31,14.31,14.29,14.3,1195200.0,11.2584,11.2584,11.2426,11.2505,1195200.0
2011-02-28 11:10:00,14.31,14.31,14.29,14.29,688100.0,11.2584,11.2584,11.2426,11.2426,688100.0
2011-02-28 11:15:00,14.3,14.3,14.23,14.24,2482800.0,11.2505,11.2505,11.1954,11.2033,2482800.0
2011-02-28 11:20:00,14.24,14.26,14.21,14.23,2304000.0,11.2033,11.219,11.1797,11.1954,2304000.0
2011-02-28 11:25:00,14.23,14.24,14.2,14.2,1265300.0,11.1954,11.2033,11.1718,11.1718,1265300.0
2011-02-28 11:30:00,14.21,14.22,14.19,14.21,3289900.0,11.1797,11.1876,11.164,11.1797,3289900.0
2011-02-28 11:35:00,14.21,14.22,14.2,14.2,741300.0,11.1797,11.1876,11.1718,11.1718,741300.0
2011-02-28 11:40:00,14.2,14.21,14.17,14.17,1120600.0,11.1718,11.1797,11.1482,11.1482,1120600.0
2011-02-28 11:45:00,14.18,14.21,14.17,14.19,1397800.0,11.1561,11.1797,11.1482,11.164,1397800.0
2011-02-28 11:50:00,14.2,14.22,14.19,14.22,1080900.0,11.1718,11.1876,11.164,11.1876,1080900.0
2011-02-28 11:55:00,14.22,14.24,14.21,14.24,816800.0,11.1876,11.2033,11.1797,11.2033,816800.0
2011-02-28 12:00:00,14.23,14.26,14.23,14.25,974100.0,11.1954,11.219,11.1954,11.2112,974100.0
2011-02-28 12:05:00,14.25,14.26,14.23,14.24,1139800.0,11.2112,11.219,11.1954,11.2033,1139800.0
2011-02-28 12:10:00,14.25,14.25,14.24,14.24,302600.0,11.2112,11.2112,11.2033,11.2033,302600.0
2011-02-28 12:15:00,14.25,14.25,14.22,14.23,574800.0,11.2112,11.2112,11.1876,11.1954,574800.0
2011-02-28 12:20:00,14.22,14.23,14.2,14.2,457700.0,11.1876,11.1954,11.1718,11.1718,457700.0
2011-02-28 12:25:00,14.2,14.22,14.19,14.21,727800.0,11.1718,11.1876,11.164,11.1797,727800.0
2011-02-28 12:30:00,14.21,14.22,14.21,14.22,514500.0,11.1797,11.1876,11.1797,11.1876,514500.0
2011-02-28 12:35:00,14.21,14.23,14.21,14.22,741900.0,11.1797,11.1954,11.1797,11.1876,741900.0
2011-02-28 12:40:00,14.22,14.25,14.22,14.25,913400.0,11.1876,11.2112,11.1876,11.2112,913400.0
2011-02-28 12:45:00,14.24,14.25,14.22,14.24,498400.0,11.2033,11.2112,11.1876,11.2033,498400.0
2011-02-28 12:50:00,14.24,14.24,14.21,14.21,717600.0,11.2033,11.2033,11.1797,11.1797,717600.0
2011-02-28 12:55:00,14.21,14.22,14.18,14.19,1763300.0,11.1797,11.1876,11.1561,11.164,1763300.0
2011-02-28 13:00:00,14.19,14.2,14.16,14.17,1914100.0,11.164,11.1718,11.1404,11.1482,1914100.0
2011-02-28 13:05:00,14.17,14.21,14.16,14.21,2974700.0,11.1482,11.1797,11.1404,11.1797,2974700.0
2011-02-28 13:10:00,14.21,14.22,14.2,14.21,327800.0,11.1797,11.1876,11.1718,11.1797,327800.0
2011-02-28 13:15:00,14.21,14.22,14.21,14.22,519900.0,11.1797,11.1876,11.1797,11.1876,519900.0
2011-02-28 13:20:00,14.21,14.22,14.19,14.2,1038900.0,11.1797,11.1876,11.164,11.1718,1038900.0
2011-02-28 13:25:00,14.19,14.23,14.17,14.21,2043700.0,11.164,11.1954,11.1482,11.1797,2043700.0
2011-02-28 13:30:00,14.21,14.22,14.2,14.22,714200.0,11.1797,11.1876,11.1718,11.1876,714200.0
2011-02-28 13:35:00,14.21,14.22,14.21,14.21,441600.0,11.1797,11.1876,11.1797,11.1797,441600.0
2011-02-28 13:40:00,14.21,14.22,14.2,14.21,999400.0,11.1797,11.1876,11.1718,11.1797,999400.0
2011-02-28 13:45:00,14.21,14.22,14.2,14.21,732300.0,11.1797,11.1876,11.1718,11.1797,732300.0
2011-02-28 13:50:00,14.21,14.23,14.19,14.19,784800.0,11.1797,11.1954,11.164,11.164,784800.0
2011-02-28 13:55:00,14.2,14.2,14.18,14.18,1040300.0,11.1718,11.1718,11.1561,11.1561,1040300.0
2011-02-28 14:00:00,14.19,14.2,14.18,14.19,432400.0,11.164,11.1718,11.1561,11.164,432400.0
2011-02-28 14:05:00,14.2,14.2,14.19,14.19,862000.0,11.1718,11.1718,11.164,11.164,862000.0
2011-02-28 14:10:00,14.19,14.23,14.19,14.23,1256600.0,11.164,11.1954,11.164,11.1954,1256600.0
2011-02-28 14:15:00,14.23,14.26,14.23,14.24,949500.0,11.1954,11.219,11.1954,11.2033,949500.0
2011-02-28 14:20:00,14.24,14.25,14.23,14.25,968100.0,11.2033,11.2112,11.1954,11.2112,968100.0
2011-02-28 14:25:00,14.24,14.28,14.24,14.27,1261200.0,11.2033,11.2348,11.2033,11.2269,1261200.0
2011-02-28 14:30:00,14.27,14.28,14.25,14.25,894700.0,11.2269,11.2348,11.2112,11.2112,894700.0
2011-02-28 14:35:00,14.26,14.28,14.25,14.27,551900.0,11.219,11.2348,11.2112,11.2269,551900.0
2011-02-28 14:40:00,14.27,14.28,14.25,14.25,806100.0,11.2269,11.2348,11.2112,11.2112,806100.0
2011-02-28 14:45:00,14.25,14.26,14.23,14.23,458100.0,11.2112,11.219,11.1954,11.1954,458100.0
2011-02-28 14:50:00,14.24,14.24,14.23,14.24,206400.0,11.2033,11.2033,11.1954,11.2033,206400.0
2011-02-28 14:55:00,14.24,14.28,14.23,14.27,1104600.0,11.2033,11.2348,11.1954,11.2269,1104600.0
2011-02-28 15:00:00,14.27,14.28,14.25,14.25,542600.0,11.2269,11.2348,11.2112,11.2112,542600.0
2011-02-28 15:05:00,14.26,14.27,14.2,14.22,2503600.0,11.219,11.2269,11.1718,11.1876,2503600.0
2011-02-28 15:10:00,14.21,14.25,14.21,14.24,1260600.0,11.1797,11.2112,11.1797,11.2033,1260600.0
2011-02-28 15:15:00,14.24,14.28,14.23,14.28,1239100.0,11.2033,11.2348,11.1954,11.2348,1239100.0
2011-02-28 15:20:00,14.28,14.29,14.26,14.29,2026900.0,11.2348,11.2426,11.219,11.2426,2026900.0
2011-02-28 15:25:00,14.28,14.29,14.24,14.25,1508200.0,11.2348,11.2426,11.2033,11.2112,1508200.0
2011-02-28 15:30:00,14.25,14.26,14.24,14.25,2135800.0,11.2112,11.219,11.2033,11.2112,2135800.0
2011-02-28 15:35:00,14.25,14.27,14.24,14.26,1348200.0,11.2112,11.2269,11.2033,11.219,1348200.0
2011-02-28 15:40:00,14.26,14.26,14.23,14.23,1245400.0,11.219,11.219,11.1954,11.1954,1245400.0
2011-02-28 15:45:00,14.23,14.25,14.22,14.24,1742600.0,11.1954,11.2112,11.1876,11.2033,1742600.0
2011-02-28 15:50:00,14.25,14.26,14.23,14.26,1992100.0,11.2112,11.219,11.1954,11.219,1992100.0
2011-02-28 15:55:00,14.25,14.29,14.24,14.29,6005400.0,11.2112,11.2426,11.2033,11.2426,6005400.0
2011-03-01 09:30:00,14.32,14.35,14.25,14.28,2944800.0,11.2662,11.2898,11.2112,11.2348,2944800.0
2011-03-01 09:35:00,14.27,14.28,14.23,14.25,2677700.0,11.2269,11.2348,11.1954,11.2112,2677700.0
2011-03-01 09:40:00,14.26,14.28,14.18,14.19,2593600.0,11.219,11.2348,11.1561,11.164,2593600.0
2011-03-01 09:45:00,14.2,14.26,14.19,14.24,1965600.0,11.1718,11.219,11.164,11.2033,1965600.0
2011-03-01 09:50:00,14.24,14.25,14.21,14.23,999900.0,11.2033,11.2112,11.1797,11.1954,999900.0
2011-03-01 09:55:00,14.22,14.23,14.18,14.2,1769800.0,11.1876,11.1954,11.1561,11.1718,1769800.0
2011-03-01 10:00:00,14.2,14.21,14.15,14.21,2802500.0,11.1718,11.1797,11.1325,11.1797,2802500.0
2011-03-01 10:05:00,14.2,14.21,14.12,14.14,3231400.0,11.1718,11.1797,11.1089,11.1246,3231400.0
2011-03-01 10:10:00,14.13,14.14,14.08,14.11,3853500.0,11.1168,11.1246,11.0774,11.101,3853500.0
2011-03-01 10:15:00,14.1,14.11,14.05,14.05,2777600.0,11.0932,11.101,11.0538,11.0538,2777600.0
2011-03-01 10:20:00,14.05,14.11,14.05,14.1,2193600.0,11.0538,11.101,11.0538,11.0932,2193600.0
2011-03-01 10:25:00,14.1,14.11,14.05,14.06,1981100.0,11.0932,11.101,11.0538,11.0617,1981100.0
2011-03-01 10:30:00,14.05,14.09,14.04,14.06,3169400.0,11.0538,11.0853,11.046,11.0617,3169400.0
2011-03-01 10:35:00,14.07,14.12,14.06,14.11,3209900.0,11.0696,11.1089,11.0617,11.101,3209900.0
2011-03-01 10:40:00,14.11,14.15,14.1,14.15,2060200.0,11.101,11.1325,11.0932,11.1325,2060200.0
2011-03-01 10:45:00,14.15,14.18,14.13,14.18,2540100.0,11.1325,11.1561,11.1168,11.1561,2540100.0
2011-03-01 10:50:00,14.18,14.21,14.16,14.2,1999200.0,11.1561,11.1797,11.1404,11.1718,1999200.0
2011-03-01 10:55:00,14.21,14.22,14.19,14.21,1516900.0,11.1797,11.1876,11.164,11.1797,1516900.0
2011-03-01 11:00:00,14.22,14.23,14.19,14.2,1177300.0,11.1876,11.1954,11.164,11.1718,1177300.0
2011-03-01 11:05:00,14.2,14.21,14.16,14.16,1317000.0,11.1718,11.1797,11.1404,11.1404,1317000.0
2011-03-01 11:10:00,14.16,14.2,14.15,14.17,1566400.0,11.1404,11.1718,11.1325,11.1482,1566400.0
2011-03-01 11:15:00,14.16,14.19,14.16,14.17,1773900.0,11.1404,11.164,11.1404,11.1482,1773900.0
2011-03-01 11:20:00,14.17,14.19,14.12,14.12,2530300.0,11.1482,11.164,11.1089,11.1089,2530300.0
2011-03-01 11:25:00,14.12,14.14,14.09,14.09,2147000.0,11.1089,11.1246,11.0853,11.0853,2147000.0
2011-03-01 11:30:00,14.09,14.11,14.08,14.1,1042100.0,11.0853,11.101,11.0774,11.0932,1042100.0
2011-03-01 11:35:00,14.1,14.18,14.09,14.17,3862000.0,11.0932,11.1561,11.0853,11.1482,3862000.0
2011-03-01 11:40:00,14.17,14.2,14.16,14.17,1754300.0,11.1482,11.1718,11.1404,11.1482,1754300.0
2011-03-01 11:45:00,14.17,14.19,14.14,14.14,1402100.0,11.1482,11.164,11.1246,11.1246,1402100.0
2011-03-01 11:50:00,14.14,14.16,14.12,14.13,1882900.0,11.1246,11.1404,11.1089,11.1168,1882900.0
2011-03-01 11:55:00,14.14,14.14,14.1,14.11,1351500.0,11.1246,11.1246,11.0932,11.101,1351500.0
2011-03-01 12:00:00,14.11,14.15,14.09,14.13,2337200.0,11.101,11.1325,11.0853,11.1168,2337200.0
2011-03-01 12:05:00,14.13,14.15,14.12,14.13,904100.0,11.1168,11.1325,11.1089,11.1168,904100.0
2011-03-01 12:10:00,14.13,14.14,14.1,14.11,1184600.0,11.1168,11.1246,11.0932,11.101,1184600.0
2011-03-01 12:15:00,14.11,14.11,14.08,14.09,1036900.0,11.101,11.101,11.0774,11.0853,1036900.0
2011-03-01 12:20:00,14.08,14.09,14.07,14.07,947100.0,11.0774,11.0853,11.0696,11.0696,947100.0
2011-03-01 12:25:00,14.07,14.08,14.05,14.06,1511200.0,11.0696,11.0774,11.0538,11.0617,1511200.0
2011-03-01 12:30:00,14.06,14.11,14.06,14.11,1288800.0,11.0617,11.101,11.0617,11.101,1288800.0
2011-03-01 12:35:00,14.1,14.13,14.1,14.1,791300.0,11.0932,11.1168,11.0932,11.0932,791300.0
2011-03-01 12:40:00,14.1,14.13,14.1,14.13,541900.0,11.0932,11.1168,11.0932,11.1168,541900.0
2011-03-01 12:45:00,14.13,14.13,14.09,14.11,950700.0,11.1168,11.1168,11.0853,11.101,950700.0
2011-03-01 12:50:00,14.1,14.13,14.1,14.11,875100.0,11.0932,11.1168,11.0932,11.101,875100.0
2011-03-01 12:55:00,14.11,14.12,14.08,14.08,1222300.0,11.101,11.1089,11.0774,11.0774,1222300.0
2011-03-01 13:00:00,14.09,14.09,14.05,14.08,1221700.0,11.0853,11.0853,11.0538,11.0774,1221700.0
2011-03-01 13:05:00,14.07,14.1,14.06,14.08,1468100.0,11.0696,11.0932,11.0617,11.0774,1468100.0
2011-03-01 13:10:00,14.08,14.1,14.07,14.07,858700.0,11.0774,11.0932,11.0696,11.0696,858700.0
2011-03-01 13:15:00,14.07,14.1,14.06,14.1,1302100.0,11.0696,11.0932,11.0617,11.0932,1302100.0
2011-03-01 13:20:00,14.09,14.1,14.06,14.07,1062800.0,11.0853,11.0932,11.0617,11.0696,1062800.0
2011-03-01 13:25:00,14.08,14.08,14.02,14.04,2089900.0,11.0774,11.0774,11.0302,11.046,2089900.0
2011-03-01 13:30:00,14.04,14.05,14.02,14.04,792500.0,11.046,11.0538,11.0302,11.046,792500.0
2011-03-01 13:35:00,14.04,14.05,14.02,14.02,777000.0,11.046,11.0538,11.0302,11.0302,777000.0
2011-03-01 13:40:00,14.02,14.04,14.01,14.01,1457700.0,11.0302,11.046,11.0224,11.0224,1457700.0
2011-03-01 13:45:00,14.02,14.03,14.01,14.02,1138000.0,11.0302,11.0381,11.0224,11.0302,1138000.0
2011-03-01 13:50:00,14.02,14.03,14.01,14.03,1356700.0,11.0302,11.0381,11.0224,11.0381,1356700.0
2011-03-01 13:55:00,14.02,14.05,14.02,14.02,1333800.0,11.0302,11.0538,11.0302,11.0302,1333800.0
2011-03-01 14:00:00,14.03,14.03,14.0,14.01,1633800.0,11.0381,11.0381,11.0145,11.0224,1633800.0
2011-03-01 14:05:00,14.0,14.02,13.97,14.0,3759400.0,11.0145,11.0302,10.9909,11.0145,3759400.0
2011-03-01 14:10:00,13.99,14.01,13.97,13.97,1603200.0,11.0066,11.0224,10.9909,10.9909,1603200.0
2011-03-01 14:15:00,13.98,14.03,13.97,14.02,1837100.0,10.9987,11.0381,10.9909,11.0302,1837100.0
2011-03-01 14:20:00,14.03,14.03,13.96,13.97,1504000.0,11.0381,11.0381,10.983,10.9909,1504000.0
2011-03-01 14:25:00,13.97,14.01,13.96,13.99,1873200.0,10.9909,11.0224,10.983,11.0066,1873200.0
2011-03-01 14:30:00,13.98,14.01,13.96,13.98,1534700.0,10.9987,11.0224,10.983,10.9987,1534700.0
2011-03-01 14:35:00,13.97,13.99,13.96,13.98,1465100.0,10.9909,11.0066,10.983,10.9987,1465100.0
2011-03-01 14:40:00,13.99,14.0,13.97,13.98,1509700.0,11.0066,11.0145,10.9909,10.9987,1509700.0
2011-03-01 14:45:00,13.99,14.0,13.97,14.0,952300.0,11.0066,11.0145,10.9909,11.0145,952300.0
2011-03-01 14:50:00,13.99,14.05,13.99,14.02,2268300.0,11.0066,11.0538,11.0066,11.0302,2268300.0
2011-03-01 14:55:00,14.02,14.03,13.97,13.99,2113100.0,11.0302,11.0381,10.9909,11.0066,2113100.0
2011-03-01 15:00:00,13.99,14.03,13.98,13.99,1522500.0,11.0066,11.0381,10.9987,11.0066,1522500.0
2011-03-01 15:05:00,13.99,14.02,13.97,13.98,1952700.0,11.0066,11.0302,10.9909,10.9987,1952700.0
2011-03-01 15:10:00,13.99,13.99,13.96,13.97,1634300.0,11.0066,11.0066,10.983,10.9909,1634300.0
2011-03-01 15:15:00,13.98,14.02,13.97,14.02,2785700.0,10.9987,11.0302,10.9909,11.0302,2785700.0
2011-03-01 15:20:00,14.01,14.03,14.0,14.02,1445500.0,11.0224,11.0381,11.0145,11.0302,1445500.0
2011-03-01 15:25:00,14.02,14.02,13.98,13.99,2323800.0,11.0302,11.0302,10.9987,11.0066,2323800.0
2011-03-01 15:30:00,13.99,14.0,13.98,14.0,1292400.0,11.0066,11.0145,10.9987,11.0145,1292400.0
2011-03-01 15:35:00,14.0,14.0,13.96,13.96,1965000.0,11.0145,11.0145,10.983,10.983,1965000.0
2011-03-01 15:40:00,13.96,13.98,13.95,13.96,1957800.0,10.983,10.9987,10.9751,10.983,1957800.0
2011-03-01 15:45:00,13.95,13.96,13.91,13.94,3650800.0,10.9751,10.983,10.9437,10.9673,3650800.0
2011-03-01 15:50:00,13.94,13.95,13.92,13.93,3897400.0,10.9673,10.9751,10.9515,10.9594,3897400.0
2011-03-01 15:55:00,13.92,13.94,13.91,13.92,7571800.0,10.9515,10.9673,10.9437,10.9515,7571800.0
2011-03-02 09:30:00,13.92,13.94,13.88,13.91,5317000.0,10.9595,10.9752,10.928,10.9516,5317000.0
2011-03-02 09:35:00,13.92,14.02,13.91,13.98,3789400.0,10.9595,11.0382,10.9516,11.0067,3789400.0
2011-03-02 09:40:00,13.98,14.03,13.96,13.97,2054900.0,11.0067,11.0461,10.991,10.9988,2054900.0
2011-03-02 09:45:00,13.96,14.01,13.96,14.01,2063400.0,10.991,11.0303,10.991,11.0303,2063400.0
2011-03-02 09:50:00,14.0,14.06,14.0,14.06,1622100.0,11.0224,11.0697,11.0224,11.0697,1622100.0
2011-03-02 09:55:00,14.06,14.06,14.03,14.05,2127900.0,11.0697,11.0697,11.0461,11.0618,2127900.0
2011-03-02 10:00:00,14.05,14.07,14.01,14.03,1526400.0,11.0618,11.0776,11.0303,11.0461,1526400.0
2011-03-02 10:05:00,14.02,14.05,14.01,14.02,1437100.0,11.0382,11.0618,11.0303,11.0382,1437100.0
2011-03-02 10:10:00,14.01,14.02,13.98,13.98,1700300.0,11.0303,11.0382,11.0067,11.0067,1700300.0
2011-03-02 10:15:00,13.98,14.01,13.97,14.0,2420100.0,11.0067,11.0303,10.9988,11.0224,2420100.0
2011-03-02 10:20:00,14.0,14.02,13.97,13.97,916400.0,11.0224,11.0382,10.9988,10.9988,916400.0
2011-03-02 10:25:00,13.98,13.99,13.95,13.97,1378500.0,11.0067,11.0146,10.9831,10.9988,1378500.0
2011-03-02 10:30:00,13.96,13.98,13.95,13.96,1450400.0,10.991,11.0067,10.9831,10.991,1450400.0
2011-03-02 10:35:00,13.97,14.01,13.96,13.99,1734200.0,10.9988,11.0303,10.991,11.0146,1734200.0
2011-03-02 10:40:00,14.0,14.02,13.99,14.0,1735800.0,11.0224,11.0382,11.0146,11.0224,1735800.0
2011-03-02 10:45:00,14.0,14.03,13.99,14.03,1430500.0,11.0224,11.0461,11.0146,11.0461,1430500.0
2011-03-02 10:50:00,14.03,14.05,14.01,14.03,1095800.0,11.0461,11.0618,11.0303,11.0461,1095800.0
2011-03-02 10:55:00,14.03,14.03,13.98,13.99,1438600.0,11.0461,11.0461,11.0067,11.0146,1438600.0
2011-03-02 11:00:00,13.99,14.03,13.98,14.02,937100.0,11.0146,11.0461,11.0067,11.0382,937100.0
2011-03-02 11:05:00,14.02,14.02,13.99,14.0,1125700.0,11.0382,11.0382,11.0146,11.0224,1125700.0
2011-03-02 11:10:00,14.0,14.0,13.96,13.96,761800.0,11.0224,11.0224,10.991,10.991,761800.0
2011-03-02 11:15:00,13.96,13.97,13.95,13.95,558300.0,10.991,10.9988,10.9831,10.9831,558300.0
2011-03-02 11:20:00,13.95,13.97,13.94,13.94,1845700.0,10.9831,10.9988,10.9752,10.9752,1845700.0
2011-03-02 11:25:00,13.95,13.95,13.9,13.91,1815200.0,10.9831,10.9831,10.9437,10.9516,1815200.0
2011-03-02 11:30:00,13.91,13.93,13.9,13.91,1609200.0,10.9516,10.9673,10.9437,10.9516,1609200.0
2011-03-02 11:35:00,13.9,13.92,13.89,13.9,1702500.0,10.9437,10.9595,10.9358,10.9437,1702500.0
2011-03-02 11:40:00,13.91,13.92,13.88,13.89,1616700.0,10.9516,10.9595,10.928,10.9358,1616700.0
2011-03-02 11:45:00,13.89,13.9,13.86,13.88,2333700.0,10.9358,10.9437,10.9122,10.928,2333700.0
2011-03-02 11:50:00,13.87,13.89,13.86,13.86,1360600.0,10.9201,10.9358,10.9122,10.9122,1360600.0
2011-03-02 11:55:00,13.87,13.87,13.83,13.83,2916200.0,10.9201,10.9201,10.8886,10.8886,2916200.0
2011-03-02 12:00:00,13.83,13.86,13.81,13.85,1559500.0,10.8886,10.9122,10.8729,10.9043,1559500.0
2011-03-02 12:05:00,13.85,13.88,13.84,13.86,922900.0,10.9043,10.928,10.8965,10.9122,922900.0
2011-03-02 12:10:00,13.87,13.89,13.85,13.87,1491500.0,10.9201,10.9358,10.9043,10.9201,1491500.0
2011-03-02 12:15:00,13.87,13.87,13.83,13.85,1031000.0,10.9201,10.9201,10.8886,10.9043,1031000.0
2011-03-02 12:20:00,13.86,13.87,13.85,13.86,858300.0,10.9122,10.9201,10.9043,10.9122,858300.0
2011-03-02 12:25:00,13.86,13.88,13.85,13.87,798300.0,10.9122,10.928,10.9043,10.9201,798300.0
2011-03-02 12:30:00,13.87,13.9,13.86,13.87,865900.0,10.9201,10.9437,10.9122,10.9201,865900.0
2011-03-02 12:35:00,13.87,13.9,13.87,13.89,762900.0,10.9201,10.9437,10.9201,10.9358,762900.0
2011-03-02 12:40:00,13.89,13.9,13.87,13.88,758000.0,10.9358,10.9437,10.9201,10.928,758000.0
2011-03-02 12:45:00,13.87,13.9,13.86,13.88,970900.0,10.9201,10.9437,10.9122,10.928,970900.0
2011-03-02 12:50:00,13.89,13.9,13.87,13.89,817100.0,10.9358,10.9437,10.9201,10.9358,817100.0
2011-03-02 12:55:00,13.89,13.89,13.87,13.88,685400.0,10.9358,10.9358,10.9201,10.928,685400.0
2011-03-02 13:00:00,13.87,13.9,13.86,13.89,1616100.0,10.9201,10.9437,10.9122,10.9358,1616100.0
2011-03-02 13:05:00,13.89,13.92,13.88,13.89,1891500.0,10.9358,10.9595,10.928,10.9358,1891500.0
2011-03-02 13:10:00,13.89,13.89,13.87,13.88,1288800.0,10.9358,10.9358,10.9201,10.928,1288800.0
2011-03-02 13:15:00,13.89,13.89,13.87,13.89,555100.0,10.9358,10.9358,10.9201,10.9358,555100.0
2011-03-02 13:20:00,13.88,13.92,13.88,13.9,1258000.0,10.928,10.9595,10.928,10.9437,1258000.0
2011-03-02 13:25:00,13.91,13.92,13.9,13.91,734600.0,10.9516,10.9595,10.9437,10.9516,734600.0
2011-03-02 13:30:00,13.91,13.92,13.89,13.9,496100.0,10.9516,10.9595,10.9358,10.9437,496100.0
2011-03-02 13:35:00,13.9,13.9,13.88,13.88,439500.0,10.9437,10.9437,10.928,10.928,439500.0
2011-03-02 13:40:00,13.88,13.89,13.86,13.87,987800.0,10.928,10.9358,10.9122,10.9201,987800.0
2011-03-02 13:45:00,13.87,13.88,13.85,13.88,1800900.0,10.9201,10.928,10.9043,10.928,1800900.0
2011-03-02 13:50:00,13.88,13.89,13.86,13.88,897200.0,10.928,10.9358,10.9122,10.928,897200.0
2011-03-02 13:55:00,13.87,13.89,13.86,13.88,661700.0,10.9201,10.9358,10.9122,10.928,661700.0
2011-03-02 14:00:00,13.88,13.89,13.85,13.85,495100.0,10.928,10.9358,10.9043,10.9043,495100.0
2011-03-02 14:05:00,13.85,13.89,13.85,13.87,819100.0,10.9043,10.9358,10.9043,10.9201,819100.0
2011-03-02 14:10:00,13.87,13.91,13.86,13.88,930900.0,10.9201,10.9516,10.9122,10.928,930900.0
2011-03-02 14:15:00,13.88,13.91,13.88,13.88,879300.0,10.928,10.9516,10.928,10.928,879300.0
2011-03-02 14:20:00,13.88,13.91,13.88,13.9,840400.0,10.928,10.9516,10.928,10.9437,840400.0
2011-03-02 14:25:00,13.9,13.91,13.88,13.89,543200.0,10.9437,10.9516,10.928,10.9358,543200.0
2011-03-02 14:30:00,13.89,13.91,13.88,13.9,1017000.0,10.9358,10.9516,10.928,10.9437,1017000.0
2011-03-02 14:35:00,13.89,13.92,13.89,13.9,1409600.0,10.9358,10.9595,10.9358,10.9437,1409600.0
2011-03-02 14:40:00,13.9,13.92,13.9,13.92,846300.0,10.9437,10.9595,10.9437,10.9595,846300.0
2011-03-02 14:45:00,13.91,13.93,13.9,13.92,1113000.0,10.9516,10.9673,10.9437,10.9595,1113000.0
2011-03-02 14:50:00,13.92,13.94,13.9,13.92,1500100.0,10.9595,10.9752,10.9437,10.9595,1500100.0
2011-03-02 14:55:00,13.92,13.93,13.9,13.92,1000500.0,10.9595,10.9673,10.9437,10.9595,1000500.0
2011-03-02 15:00:00,13.92,13.94,13.91,13.92,878900.0,10.9595,10.9752,10.9516,10.9595,878900.0
2011-03-02 15:05:00,13.93,13.93,13.9,13.92,1144400.0,10.9673,10.9673,10.9437,10.9595,1144400.0
2011-03-02 15:10:00,13.91,13.92,13.89,13.9,1204400.0,10.9516,10.9595,10.9358,10.9437,1204400.0
2011-03-02 15:15:00,13.9,13.9,13.87,13.87,1349100.0,10.9437,10.9437,10.9201,10.9201,1349100.0
2011-03-02 15:20:00,13.87,13.89,13.87,13.87,888400.0,10.9201,10.9358,10.9201,10.9201,888400.0
2011-03-02 15:25:00,13.87,13.9,13.87,13.87,903900.0,10.9201,10.9437,10.9201,10.9201,903900.0
2011-03-02 15:30:00,13.87,13.89,13.87,13.87,706400.0,10.9201,10.9358,10.9201,10.9201,706400.0
2011-03-02 15:35:00,13.87,13.88,13.83,13.85,1960500.0,10.9201,10.928,10.8886,10.9043,1960500.0
2011-03-02 15:40:00,13.85,13.85,13.84,13.84,991800.0,10.9043,10.9043,10.8965,10.8965,991800.0
2011-03-02 15:45:00,13.85,13.85,13.81,13.83,4185100.0,10.9043,10.9043,10.8729,10.8886,4185100.0
2011-03-02 15:50:00,13.83,13.84,13.82,13.83,1653300.0,10.8886,10.8965,10.8807,10.8886,1653300.0
2011-03-02 15:55:00,13.83,13.85,13.82,13.83,3528900.0,10.8886,10.9043,10.8807,10.8886,3528900.0
2011-03-03 09:30:00,14.05,14.11,14.05,14.07,5085400.0,11.0618,11.1091,11.0618,11.0776,5085400.0
2011-03-03 09:35:00,14.07,14.1,14.05,14.09,3045700.0,11.0776,11.1012,11.0618,11.0933,3045700.0
2011-03-03 09:40:00,14.1,14.14,14.08,14.13,2713700.0,11.1012,11.1327,11.0854,11.1248,2713700.0
2011-03-03 09:45:00,14.13,14.15,14.11,14.14,3338300.0,11.1248,11.1405,11.1091,11.1327,3338300.0
2011-03-03 09:50:00,14.14,14.16,14.12,14.14,3853500.0,11.1327,11.1484,11.1169,11.1327,3853500.0
2011-03-03 09:55:00,14.15,14.15,14.11,14.11,1900200.0,11.1405,11.1405,11.1091,11.1091,1900200.0
2011-03-03 10:00:00,14.11,14.12,14.08,14.09,2592800.0,11.1091,11.1169,11.0854,11.0933,2592800.0
2011-03-03 10:05:00,14.09,14.11,14.07,14.11,2148600.0,11.0933,11.1091,11.0776,11.1091,2148600.0
2011-03-03 10:10:00,14.11,14.13,14.1,14.11,1048700.0,11.1091,11.1248,11.1012,11.1091,1048700.0
2011-03-03 10:15:00,14.12,14.12,14.09,14.1,1328100.0,11.1169,11.1169,11.0933,11.1012,1328100.0
2011-03-03 10:20:00,14.1,14.11,14.08,14.11,1451800.0,11.1012,11.1091,11.0854,11.1091,1451800.0
2011-03-03 10:25:00,14.11,14.12,14.09,14.11,1343800.0,11.1091,11.1169,11.0933,11.1091,1343800.0
2011-03-03 10:30:00,14.11,14.11,14.08,14.09,1174600.0,11.1091,11.1091,11.0854,11.0933,1174600.0
2011-03-03 10:35:00,14.08,14.1,14.08,14.09,707400.0,11.0854,11.1012,11.0854,11.0933,707400.0
2011-03-03 10:40:00,14.09,14.14,14.09,14.11,2140200.0,11.0933,11.1327,11.0933,11.1091,2140200.0
2011-03-03 10:45:00,14.11,14.17,14.11,14.15,2802700.0,11.1091,11.1563,11.1091,11.1405,2802700.0
2011-03-03 10:50:00,14.16,14.16,14.12,14.12,1097400.0,11.1484,11.1484,11.1169,11.1169,1097400.0
2011-03-03 10:55:00,14.13,14.14,14.11,14.12,1032800.0,11.1248,11.1327,11.1091,11.1169,1032800.0
2011-03-03 11:00:00,14.13,14.15,14.12,14.13,1744400.0,11.1248,11.1405,11.1169,11.1248,1744400.0
2011-03-03 11:05:00,14.13,14.15,14.11,14.13,1382600.0,11.1248,11.1405,11.1091,11.1248,1382600.0
2011-03-03 11:10:00,14.14,14.14,14.11,14.11,701200.0,11.1327,11.1327,11.1091,11.1091,701200.0
2011-03-03 11:15:00,14.11,14.14,14.11,14.13,1592800.0,11.1091,11.1327,11.1091,11.1248,1592800.0
2011-03-03 11:20:00,14.13,14.14,14.11,14.12,991900.0,11.1248,11.1327,11.1091,11.1169,991900.0
2011-03-03 11:25:00,14.12,14.13,14.11,14.11,318100.0,11.1169,11.1248,11.1091,11.1091,318100.0
2011-03-03 11:30:00,14.11,14.13,14.11,14.13,584800.0,11.1091,11.1248,11.1091,11.1248,584800.0
2011-03-03 11:35:00,14.13,14.14,14.12,14.12,644600.0,11.1248,11.1327,11.1169,11.1169,644600.0
2011-03-03 11:40:00,14.13,14.13,14.11,14.11,1077900.0,11.1248,11.1248,11.1091,11.1091,1077900.0
2011-03-03 11:45:00,14.11,14.13,14.1,14.11,1116200.0,11.1091,11.1248,11.1012,11.1091,1116200.0
2011-03-03 11:50:00,14.11,14.14,14.1,14.13,2037100.0,11.1091,11.1327,11.1012,11.1248,2037100.0
2011-03-03 11:55:00,14.12,14.13,14.11,14.12,1486000.0,11.1169,11.1248,11.1091,11.1169,1486000.0
2011-03-03 12:00:00,14.12,14.12,14.11,14.12,365900.0,11.1169,11.1169,11.1091,11.1169,365900.0
2011-03-03 12:05:00,14.12,14.13,14.11,14.12,921200.0,11.1169,11.1248,11.1091,11.1169,921200.0
2011-03-03 12:10:00,14.11,14.12,14.11,14.11,202300.0,11.1091,11.1169,11.1091,11.1091,202300.0
2011-03-03 12:15:00,14.11,14.11,14.1,14.11,561700.0,11.1091,11.1091,11.1012,11.1091,561700.0
2011-03-03 12:20:00,14.1,14.11,14.1,14.11,171600.0,11.1012,11.1091,11.1012,11.1091,171600.0
2011-03-03 12:25:00,14.11,14.12,14.1,14.11,856900.0,11.1091,11.1169,11.1012,11.1091,856900.0
2011-03-03 12:30:00,14.1,14.12,14.1,14.1,618200.0,11.1012,11.1169,11.1012,11.1012,618200.0
2011-03-03 12:35:00,14.1,14.12,14.1,14.12,279600.0,11.1012,11.1169,11.1012,11.1169,279600.0
2011-03-03 12:40:00,14.11,14.14,14.11,14.14,1429500.0,11.1091,11.1327,11.1091,11.1327,1429500.0
2011-03-03 12:45:00,14.14,14.16,14.12,14.16,1968100.0,11.1327,11.1484,11.1169,11.1484,1968100.0
2011-03-03 12:50:00,14.16,14.18,14.15,14.17,1189300.0,11.1484,11.1642,11.1405,11.1563,1189300.0
2011-03-03 12:55:00,14.16,14.17,14.15,14.17,694500.0,11.1484,11.1563,11.1405,11.1563,694500.0
2011-03-03 13:00:00,14.17,14.2,14.16,14.2,2145500.0,11.1563,11.1799,11.1484,11.1799,2145500.0
2011-03-03 13:05:00,14.2,14.2,14.18,14.2,1053000.0,11.1799,11.1799,11.1642,11.1799,1053000.0
2011-03-03 13:10:00,14.2,14.24,14.19,14.24,3182500.0,11.1799,11.2114,11.172,11.2114,3182500.0
2011-03-03 13:15:00,14.24,14.24,14.22,14.23,1821100.0,11.2114,11.2114,11.1957,11.2035,1821100.0
2011-03-03 13:20:00,14.23,14.24,14.21,14.21,966600.0,11.2035,11.2114,11.1878,11.1878,966600.0
2011-03-03 13:25:00,14.21,14.23,14.17,14.18,2124300.0,11.1878,11.2035,11.1563,11.1642,2124300.0
2011-03-03 13:30:00,14.18,14.18,14.17,14.18,472000.0,11.1642,11.1642,11.1563,11.1642,472000.0
2011-03-03 13:35:00,14.18,14.19,14.17,14.19,491300.0,11.1642,11.172,11.1563,11.172,491300.0
2011-03-03 13:40:00,14.18,14.19,14.17,14.17,921200.0,11.1642,11.172,11.1563,11.1563,921200.0
2011-03-03 13:45:00,14.18,14.18,14.17,14.18,474700.0,11.1642,11.1642,11.1563,11.1642,474700.0
2011-03-03 13:50:00,14.18,14.18,14.17,14.17,437300.0,11.1642,11.1642,11.1563,11.1563,437300.0
2011-03-03 13:55:00,14.18,14.18,14.15,14.15,675000.0,11.1642,11.1642,11.1405,11.1405,675000.0
2011-03-03 14:00:00,14.16,14.18,14.15,14.18,834900.0,11.1484,11.1642,11.1405,11.1642,834900.0
2011-03-03 14:05:00,14.17,14.18,14.16,14.17,520800.0,11.1563,11.1642,11.1484,11.1563,520800.0
2011-03-03 14:10:00,14.17,14.23,14.16,14.2,2723900.0,11.1563,11.2035,11.1484,11.1799,2723900.0
2011-03-03 14:15:00,14.21,14.23,14.2,14.21,1113800.0,11.1878,11.2035,11.1799,11.1878,1113800.0
2011-03-03 14:20:00,14.21,14.22,14.21,14.21,505700.0,11.1878,11.1957,11.1878,11.1878,505700.0
2011-03-03 14:25:00,14.21,14.22,14.19,14.21,1026100.0,11.1878,11.1957,11.172,11.1878,1026100.0
2011-03-03 14:30:00,14.21,14.23,14.2,14.22,808700.0,11.1878,11.2035,11.1799,11.1957,808700.0
2011-03-03 14:35:00,14.22,14.27,14.22,14.26,3486600.0,11.1957,11.235,11.1957,11.2271,3486600.0
2011-03-03 14:40:00,14.27,14.27,14.25,14.25,903900.0,11.235,11.235,11.2193,11.2193,903900.0
2011-03-03 14:45:00,14.26,14.28,14.25,14.27,1101700.0,11.2271,11.2429,11.2193,11.235,1101700.0
2011-03-03 14:50:00,14.27,14.28,14.26,14.28,1059100.0,11.235,11.2429,11.2271,11.2429,1059100.0
2011-03-03 14:55:00,14.28,14.29,14.27,14.28,1045700.0,11.2429,11.2508,11.235,11.2429,1045700.0
2011-03-03 15:00:00,14.29,14.29,14.26,14.27,1060600.0,11.2508,11.2508,11.2271,11.235,1060600.0
2011-03-03 15:05:00,14.27,14.28,14.24,14.26,2759100.0,11.235,11.2429,11.2114,11.2271,2759100.0
2011-03-03 15:10:00,14.26,14.26,14.22,14.23,1421900.0,11.2271,11.2271,11.1957,11.2035,1421900.0
2011-03-03 15:15:00,14.23,14.25,14.22,14.23,1795500.0,11.2035,11.2193,11.1957,11.2035,1795500.0
2011-03-03 15:20:00,14.23,14.27,14.23,14.27,2957600.0,11.2035,11.235,11.2035,11.235,2957600.0
2011-03-03 15:25:00,14.27,14.27,14.25,14.26,1615100.0,11.235,11.235,11.2193,11.2271,1615100.0
2011-03-03 15:30:00,14.25,14.26,14.21,14.23,2653700.0,11.2193,11.2271,11.1878,11.2035,2653700.0
2011-03-03 15:35:00,14.24,14.24,14.21,14.24,2549700.0,11.2114,11.2114,11.1878,11.2114,2549700.0
2011-03-03 15:40:00,14.24,14.25,14.23,14.25,1521900.0,11.2114,11.2193,11.2035,11.2193,1521900.0
2011-03-03 15:45:00,14.25,14.25,14.22,14.24,1954600.0,11.2193,11.2193,11.1957,11.2114,1954600.0
2011-03-03 15:50:00,14.24,14.28,14.23,14.28,4305900.0,11.2114,11.2429,11.2035,11.2429,4305900.0
2011-03-03 15:55:00,14.28,14.28,14.25,14.27,5891300.0,11.2429,11.2429,11.2193,11.235,5891300.0
2011-03-04 09:30:00,14.3,14.31,14.2,14.21,4629200.0,11.2586,11.2665,11.1799,11.1878,4629200.0
2011-03-04 09:35:00,14.22,14.27,14.17,14.26,5272400.0,11.1957,11.235,11.1563,11.2271,5272400.0
2011-03-04 09:40:00,14.26,14.3,14.23,14.25,4100700.0,11.2271,11.2586,11.2035,11.2193,4100700.0
2011-03-04 09:45:00,14.25,14.3,14.25,14.29,2480500.0,11.2193,11.2586,11.2193,11.2508,2480500.0
2011-03-04 09:50:00,14.29,14.3,14.26,14.26,1814200.0,11.2508,11.2586,11.2271,11.2271,1814200.0
2011-03-04 09:55:00,14.26,14.28,14.25,14.27,1981200.0,11.2271,11.2429,11.2193,11.235,1981200.0
2011-03-04 10:00:00,14.28,14.3,14.26,14.27,2142900.0,11.2429,11.2586,11.2271,11.235,2142900.0
2011-03-04 10:05:00,14.27,14.28,14.21,14.22,3320000.0,11.235,11.2429,11.1878,11.1957,3320000.0
2011-03-04 10:10:00,14.22,14.24,14.19,14.24,3369500.0,11.1957,11.2114,11.172,11.2114,3369500.0
2011-03-04 10:15:00,14.24,14.28,14.23,14.24,1463600.0,11.2114,11.2429,11.2035,11.2114,1463600.0
2011-03-04 10:20:00,14.25,14.25,14.19,14.2,1702700.0,11.2193,11.2193,11.172,11.1799,1702700.0
2011-03-04 10:25:00,14.2,14.22,14.17,14.21,1655900.0,11.1799,11.1957,11.1563,11.1878,1655900.0
2011-03-04 10:30:00,14.21,14.25,14.18,14.24,2101600.0,11.1878,11.2193,11.1642,11.2114,2101600.0
2011-03-04 10:35:00,14.25,14.25,14.22,14.25,1365100.0,11.2193,11.2193,11.1957,11.2193,1365100.0
2011-03-04 10:40:00,14.25,14.26,14.22,14.24,1772200.0,11.2193,11.2271,11.1957,11.2114,1772200.0
2011-03-04 10:45:00,14.23,14.24,14.19,14.2,1161000.0,11.2035,11.2114,11.172,11.1799,1161000.0
2011-03-04 10:50:00,14.2,14.23,14.18,14.23,1425500.0,11.1799,11.2035,11.1642,11.2035,1425500.0
2011-03-04 10:55:00,14.23,14.24,14.2,14.21,999500.0,11.2035,11.2114,11.1799,11.1878,999500.0
2011-03-04 11:00:00,14.22,14.23,14.18,14.19,1794600.0,11.1957,11.2035,11.1642,11.172,1794600.0
2011-03-04 11:05:00,14.2,14.2,14.17,14.18,2199300.0,11.1799,11.1799,11.1563,11.1642,2199300.0
2011-03-04 11:10:00,14.19,14.19,14.17,14.17,1044800.0,11.172,11.172,11.1563,11.1563,1044800.0
2011-03-04 11:15:00,14.17,14.19,14.15,14.15,2142400.0,11.1563,11.172,11.1405,11.1405,2142400.0
2011-03-04 11:20:00,14.15,14.17,14.13,14.15,2020900.0,11.1405,11.1563,11.1248,11.1405,2020900.0
2011-03-04 11:25:00,14.16,14.17,14.14,14.16,861100.0,11.1484,11.1563,11.1327,11.1484,861100.0
2011-03-04 11:30:00,14.16,14.2,14.12,14.18,2812200.0,11.1484,11.1799,11.1169,11.1642,2812200.0
2011-03-04 11:35:00,14.18,14.2,14.17,14.18,991700.0,11.1642,11.1799,11.1563,11.1642,991700.0
2011-03-04 11:40:00,14.18,14.19,14.15,14.17,570600.0,11.1642,11.172,11.1405,11.1563,570600.0
2011-03-04 11:45:00,14.17,14.17,14.13,14.13,1097400.0,11.1563,11.1563,11.1248,11.1248,1097400.0
2011-03-04 11:50:00,14.14,14.17,14.13,14.17,1346300.0,11.1327,11.1563,11.1248,11.1563,1346300.0
2011-03-04 11:55:00,14.16,14.18,14.12,14.13,1720900.0,11.1484,11.1642,11.1169,11.1248,1720900.0
2011-03-04 12:00:00,14.12,14.14,14.12,14.14,949400.0,11.1169,11.1327,11.1169,11.1327,949400.0
2011-03-04 12:05:00,14.13,14.15,14.12,14.13,1274200.0,11.1248,11.1405,11.1169,11.1248,1274200.0
2011-03-04 12:10:00,14.13,14.14,14.07,14.08,2141100.0,11.1248,11.1327,11.0776,11.0854,2141100.0
2011-03-04 12:15:00,14.09,14.12,14.08,14.1,1827600.0,11.0933,11.1169,11.0854,11.1012,1827600.0
2011-03-04 12:20:00,14.11,14.12,14.08,14.09,2370200.0,11.1091,11.1169,11.0854,11.0933,2370200.0
2011-03-04 12:25:00,14.09,14.09,14.06,14.08,1173100.0,11.0933,11.0933,11.0697,11.0854,1173100.0
2011-03-04 12:30:00,14.07,14.09,14.05,14.07,1358700.0,11.0776,11.0933,11.0618,11.0776,1358700.0
2011-03-04 12:35:00,14.07,14.1,14.05,14.1,1487100.0,11.0776,11.1012,11.0618,11.1012,1487100.0
2011-03-04 12:40:00,14.09,14.12,14.08,14.1,1238200.0,11.0933,11.1169,11.0854,11.1012,1238200.0
2011-03-04 12:45:00,14.09,14.1,14.08,14.09,405900.0,11.0933,11.1012,11.0854,11.0933,405900.0
2011-03-04 12:50:00,14.08,14.1,14.07,14.08,791500.0,11.0854,11.1012,11.0776,11.0854,791500.0
2011-03-04 12:55:00,14.08,14.09,14.06,14.08,913400.0,11.0854,11.0933,11.0697,11.0854,913400.0
2011-03-04 13:00:00,14.08,14.1,14.05,14.06,1311200.0,11.0854,11.1012,11.0618,11.0697,1311200.0
2011-03-04 13:05:00,14.06,14.07,14.05,14.07,415800.0,11.0697,11.0776,11.0618,11.0776,415800.0
2011-03-04 13:10:00,14.07,14.07,14.03,14.04,2163600.0,11.0776,11.0776,11.0461,11.0539,2163600.0
2011-03-04 13:15:00,14.03,14.04,14.02,14.03,639700.0,11.0461,11.0539,11.0382,11.0461,639700.0
2011-03-04 13:20:00,14.02,14.05,14.02,14.05,531700.0,11.0382,11.0618,11.0382,11.0618,531700.0
2011-03-04 13:25:00,14.04,14.05,14.02,14.04,972900.0,11.0539,11.0618,11.0382,11.0539,972900.0
2011-03-04 13:30:00,14.04,14.07,14.03,14.06,890200.0,11.0539,11.0776,11.0461,11.0697,890200.0
2011-03-04 13:35:00,14.06,14.09,14.05,14.07,1608600.0,11.0697,11.0933,11.0618,11.0776,1608600.0
2011-03-04 13:40:00,14.08,14.08,14.04,14.04,1356800.0,11.0854,11.0854,11.0539,11.0539,1356800.0
2011-03-04 13:45:00,14.05,14.06,14.03,14.05,1343500.0,11.0618,11.0697,11.0461,11.0618,1343500.0
2011-03-04 13:50:00,14.04,14.06,14.03,14.04,595200.0,11.0539,11.0697,11.0461,11.0539,595200.0
2011-03-04 13:55:00,14.03,14.07,14.03,14.05,838500.0,11.0461,11.0776,11.0461,11.0618,838500.0
2011-03-04 14:00:00,14.06,14.06,14.02,14.03,596100.0,11.0697,11.0697,11.0382,11.0461,596100.0
2011-03-04 14:05:00,14.02,14.03,14.01,14.01,1120900.0,11.0382,11.0461,11.0303,11.0303,1120900.0
2011-03-04 14:10:00,14.01,14.03,14.0,14.03,1372700.0,11.0303,11.0461,11.0224,11.0461,1372700.0
2011-03-04 14:15:00,14.03,14.03,13.98,13.99,2333900.0,11.0461,11.0461,11.0067,11.0146,2333900.0
2011-03-04 14:20:00,14.0,14.03,13.99,14.02,1905800.0,11.0224,11.0461,11.0146,11.0382,1905800.0
2011-03-04 14:25:00,14.03,14.04,14.01,14.03,845700.0,11.0461,11.0539,11.0303,11.0461,845700.0
2011-03-04 14:30:00,14.03,14.05,14.02,14.03,538600.0,11.0461,11.0618,11.0382,11.0461,538600.0
2011-03-04 14:35:00,14.03,14.04,14.02,14.03,874300.0,11.0461,11.0539,11.0382,11.0461,874300.0
2011-03-04 14:40:00,14.04,14.07,14.03,14.06,1273000.0,11.0539,11.0776,11.0461,11.0697,1273000.0
2011-03-04 14:45:00,14.07,14.07,14.03,14.04,681800.0,11.0776,11.0776,11.0461,11.0539,681800.0
2011-03-04 14:50:00,14.04,14.05,14.03,14.05,257000.0,11.0539,11.0618,11.0461,11.0618,257000.0
2011-03-04 14:55:00,14.05,14.08,14.05,14.07,564300.0,11.0618,11.0854,11.0618,11.0776,564300.0
2011-03-04 15:00:00,14.07,14.09,14.06,14.08,1178900.0,11.0776,11.0933,11.0697,11.0854,1178900.0
2011-03-04 15:05:00,14.08,14.1,14.07,14.08,1323900.0,11.0854,11.1012,11.0776,11.0854,1323900.0
2011-03-04 15:10:00,14.08,14.09,14.06,14.06,883000.0,11.0854,11.0933,11.0697,11.0697,883000.0
2011-03-04 15:15:00,14.07,14.07,14.04,14.07,1151100.0,11.0776,11.0776,11.0539,11.0776,1151100.0
2011-03-04 15:20:00,14.07,14.07,14.02,14.04,1514900.0,11.0776,11.0776,11.0382,11.0539,1514900.0
2011-03-04 15:25:00,14.04,14.04,14.02,14.02,1375100.0,11.0539,11.0539,11.0382,11.0382,1375100.0
2011-03-04 15:30:00,14.03,14.03,14.0,14.01,1834100.0,11.0461,11.0461,11.0224,11.0303,1834100.0
2011-03-04 15:35:00,14.0,14.03,14.0,14.03,1350300.0,11.0224,11.0461,11.0224,11.0461,1350300.0
2011-03-04 15:40:00,14.03,14.05,14.02,14.05,1522600.0,11.0461,11.0618,11.0382,11.0618,1522600.0
2011-03-04 15:45:00,14.04,14.09,14.03,14.08,4040000.0,11.0539,11.0933,11.0461,11.0854,4040000.0
2011-03-04 15:50:00,14.08,14.11,14.07,14.09,3831600.0,11.0854,11.1091,11.0776,11.0933,3831600.0
2011-03-04 15:55:00,14.1,14.11,14.06,14.1,8133000.0,11.1012,11.1091,11.0697,11.1012,8133000.0
2011-03-07 09:30:00,14.18,14.23,14.15,14.19,3608700.0,11.1642,11.2035,11.1405,11.172,3608700.0
2011-03-07 09:35:00,14.19,14.25,14.16,14.25,2906400.0,11.172,11.2193,11.1484,11.2193,2906400.0
2011-03-07 09:40:00,14.25,14.27,14.22,14.24,2456300.0,11.2193,11.235,11.1957,11.2114,2456300.0
2011-03-07 09:45:00,14.25,14.25,14.2,14.22,1190100.0,11.2193,11.2193,11.1799,11.1957,1190100.0
2011-03-07 09:50:00,14.22,14.25,14.2,14.21,2123000.0,11.1957,11.2193,11.1799,11.1878,2123000.0
2011-03-07 09:55:00,14.21,14.25,14.21,14.22,1342400.0,11.1878,11.2193,11.1878,11.1957,1342400.0
2011-03-07 10:00:00,14.23,14.23,14.14,14.15,2058700.0,11.2035,11.2035,11.1327,11.1405,2058700.0
2011-03-07 10:05:00,14.15,14.16,14.09,14.1,2979100.0,11.1405,11.1484,11.0933,11.1012,2979100.0
2011-03-07 10:10:00,14.1,14.1,14.06,14.09,3052500.0,11.1012,11.1012,11.0697,11.0933,3052500.0
2011-03-07 10:15:00,14.1,14.12,14.08,14.09,1318200.0,11.1012,11.1169,11.0854,11.0933,1318200.0
2011-03-07 10:20:00,14.1,14.12,14.07,14.12,1630900.0,11.1012,11.1169,11.0776,11.1169,1630900.0
2011-03-07 10:25:00,14.12,14.13,14.08,14.12,1065200.0,11.1169,11.1248,11.0854,11.1169,1065200.0
2011-03-07 10:30:00,14.13,14.13,14.08,14.1,1852700.0,11.1248,11.1248,11.0854,11.1012,1852700.0
2011-03-07 10:35:00,14.11,14.12,14.05,14.06,1703500.0,11.1091,11.1169,11.0618,11.0697,1703500.0
2011-03-07 10:40:00,14.05,14.07,14.03,14.04,1980800.0,11.0618,11.0776,11.0461,11.0539,1980800.0
2011-03-07 10:45:00,14.05,14.07,14.04,14.06,1760000.0,11.0618,11.0776,11.0539,11.0697,1760000.0
2011-03-07 10:50:00,14.07,14.08,14.04,14.04,1344100.0,11.0776,11.0854,11.0539,11.0539,1344100.0
2011-03-07 10:55:00,14.05,14.1,14.04,14.08,1600400.0,11.0618,11.1012,11.0539,11.0854,1600400.0
2011-03-07 11:00:00,14.08,14.08,14.05,14.08,2364200.0,11.0854,11.0854,11.0618,11.0854,2364200.0
2011-03-07 11:05:00,14.08,14.08,14.04,14.08,2266100.0,11.0854,11.0854,11.0539,11.0854,2266100.0
2011-03-07 11:10:00,14.08,14.09,14.07,14.07,1976500.0,11.0854,11.0933,11.0776,11.0776,1976500.0
2011-03-07 11:15:00,14.08,14.1,14.06,14.1,1612400.0,11.0854,11.1012,11.0697,11.1012,1612400.0
2011-03-07 11:20:00,14.1,14.1,14.06,14.07,1433600.0,11.1012,11.1012,11.0697,11.0776,1433600.0
2011-03-07 11:25:00,14.08,14.08,14.05,14.07,978400.0,11.0854,11.0854,11.0618,11.0776,978400.0
2011-03-07 11:30:00,14.06,14.08,14.03,14.04,1186300.0,11.0697,11.0854,11.0461,11.0539,1186300.0
2011-03-07 11:35:00,14.04,14.07,14.04,14.07,1189000.0,11.0539,11.0776,11.0539,11.0776,1189000.0
2011-03-07 11:40:00,14.06,14.08,14.01,14.01,1569700.0,11.0697,11.0854,11.0303,11.0303,1569700.0
2011-03-07 11:45:00,14.01,14.02,13.98,13.99,2178200.0,11.0303,11.0382,11.0067,11.0146,2178200.0
2011-03-07 11:50:00,13.98,14.02,13.97,14.01,1669300.0,11.0067,11.0382,10.9988,11.0303,1669300.0
2011-03-07 11:55:00,14.01,14.04,14.0,14.01,1162300.0,11.0303,11.0539,11.0224,11.0303,1162300.0
2011-03-07 12:00:00,14.02,14.03,13.98,13.99,1174300.0,11.0382,11.0461,11.0067,11.0146,1174300.0
2011-03-07 12:05:00,13.99,14.02,13.97,14.02,1360900.0,11.0146,11.0382,10.9988,11.0382,1360900.0
2011-03-07 12:10:00,14.02,14.03,14.01,14.03,796200.0,11.0382,11.0461,11.0303,11.0461,796200.0
2011-03-07 12:15:00,14.03,14.03,14.0,14.0,1150100.0,11.0461,11.0461,11.0224,11.0224,1150100.0
2011-03-07 12:20:00,14.01,14.02,13.98,13.99,827700.0,11.0303,11.0382,11.0067,11.0146,827700.0
2011-03-07 12:25:00,13.99,14.01,13.96,13.96,1633000.0,11.0146,11.0303,10.991,10.991,1633000.0
2011-03-07 12:30:00,13.97,14.0,13.96,13.99,1027200.0,10.9988,11.0224,10.991,11.0146,1027200.0
2011-03-07 12:35:00,13.98,13.99,13.97,13.98,661200.0,11.0067,11.0146,10.9988,11.0067,661200.0
2011-03-07 12:40:00,13.98,13.98,13.97,13.98,709500.0,11.0067,11.0067,10.9988,11.0067,709500.0
2011-03-07 12:45:00,13.97,13.98,13.95,13.96,554800.0,10.9988,11.0067,10.9831,10.991,554800.0
2011-03-07 12:50:00,13.95,13.97,13.95,13.96,1215700.0,10.9831,10.9988,10.9831,10.991,1215700.0
2011-03-07 12:55:00,13.96,13.97,13.94,13.95,1355200.0,10.991,10.9988,10.9752,10.9831,1355200.0
2011-03-07 13:00:00,13.94,13.95,13.93,13.94,578100.0,10.9752,10.9831,10.9673,10.9752,578100.0
2011-03-07 13:05:00,13.94,13.95,13.92,13.94,1078200.0,10.9752,10.9831,10.9595,10.9752,1078200.0
2011-03-07 13:10:00,13.95,13.95,13.92,13.94,1061200.0,10.9831,10.9831,10.9595,10.9752,1061200.0
2011-03-07 13:15:00,13.94,14.0,13.93,13.98,2165200.0,10.9752,11.0224,10.9673,11.0067,2165200.0
2011-03-07 13:20:00,13.98,14.0,13.97,13.98,874200.0,11.0067,11.0224,10.9988,11.0067,874200.0
2011-03-07 13:25:00,13.98,14.0,13.97,13.99,919700.0,11.0067,11.0224,10.9988,11.0146,919700.0
2011-03-07 13:30:00,13.98,13.99,13.96,13.98,944400.0,11.0067,11.0146,10.991,11.0067,944400.0
2011-03-07 13:35:00,13.99,14.01,13.97,14.0,1577600.0,11.0146,11.0303,10.9988,11.0224,1577600.0
2011-03-07 13:40:00,14.01,14.03,13.99,14.0,1199500.0,11.0303,11.0461,11.0146,11.0224,1199500.0
2011-03-07 13:45:00,14.0,14.03,13.99,14.03,966100.0,11.0224,11.0461,11.0146,11.0461,966100.0
2011-03-07 13:50:00,14.03,14.03,14.0,14.03,1254900.0,11.0461,11.0461,11.0224,11.0461,1254900.0
2011-03-07 13:55:00,14.02,14.05,14.02,14.03,1388300.0,11.0382,11.0618,11.0382,11.0461,1388300.0
2011-03-07 14:00:00,14.02,14.05,14.01,14.04,890000.0,11.0382,11.0618,11.0303,11.0539,890000.0
2011-03-07 14:05:00,14.04,14.05,14.01,14.02,1071900.0,11.0539,11.0618,11.0303,11.0382,1071900.0
2011-03-07 14:10:00,14.02,14.03,14.0,14.0,590400.0,11.0382,11.0461,11.0224,11.0224,590400.0
2011-03-07 14:15:00,14.0,14.04,13.99,14.04,973000.0,11.0224,11.0539,11.0146,11.0539,973000.0
2011-03-07 14:20:00,14.04,14.04,14.0,14.01,1290600.0,11.0539,11.0539,11.0224,11.0303,1290600.0
2011-03-07 14:25:00,14.01,14.03,13.99,14.0,1136700.0,11.0303,11.0461,11.0146,11.0224,1136700.0
2011-03-07 14:30:00,14.0,14.02,13.99,14.0,575500.0,11.0224,11.0382,11.0146,11.0224,575500.0
2011-03-07 14:35:00,14.0,14.02,13.98,14.0,1380400.0,11.0224,11.0382,11.0067,11.0224,1380400.0
2011-03-07 14:40:00,13.99,14.01,13.98,14.0,1212800.0,11.0146,11.0303,11.0067,11.0224,1212800.0
2011-03-07 14:45:00,14.0,14.04,13.99,14.02,1155500.0,11.0224,11.0539,11.0146,11.0382,1155500.0
2011-03-07 14:50:00,14.02,14.03,14.01,14.02,823800.0,11.0382,11.0461,11.0303,11.0382,823800.0
2011-03-07 14:55:00,14.03,14.03,14.0,14.01,804500.0,11.0461,11.0461,11.0224,11.0303,804500.0
2011-03-07 15:00:00,14.01,14.02,13.99,14.01,995100.0,11.0303,11.0382,11.0146,11.0303,995100.0
2011-03-07 15:05:00,14.01,14.03,14.0,14.02,840500.0,11.0303,11.0461,11.0224,11.0382,840500.0
2011-03-07 15:10:00,14.02,14.05,14.01,14.04,1941100.0,11.0382,11.0618,11.0303,11.0539,1941100.0
2011-03-07 15:15:00,14.04,14.06,14.03,14.04,1026700.0,11.0539,11.0697,11.0461,11.0539,1026700.0
2011-03-07 15:20:00,14.03,14.04,13.99,14.01,1929200.0,11.0461,11.0539,11.0146,11.0303,1929200.0
2011-03-07 15:25:00,14.01,14.04,14.01,14.04,1671700.0,11.0303,11.0539,11.0303,11.0539,1671700.0
2011-03-07 15:30:00,14.04,14.06,14.02,14.06,1759700.0,11.0539,11.0697,11.0382,11.0697,1759700.0
2011-03-07 15:35:00,14.06,14.09,14.05,14.09,3058500.0,11.0697,11.0933,11.0618,11.0933,3058500.0
2011-03-07 15:40:00,14.09,14.1,14.06,14.06,1194200.0,11.0933,11.1012,11.0697,11.0697,1194200.0
2011-03-07 15:45:00,14.07,14.1,14.06,14.07,2471600.0,11.0776,11.1012,11.0697,11.0776,2471600.0
2011-03-07 15:50:00,14.07,14.09,14.05,14.08,2716000.0,11.0776,11.0933,11.0618,11.0854,2716000.0
2011-03-07 15:55:00,14.07,14.08,14.04,14.05,5423300.0,11.0776,11.0854,11.0539,11.0618,5423300.0
2011-03-08 09:30:00,14.27,14.36,14.25,14.32,11855300.0,11.235,11.3059,11.2193,11.2744,11855300.0
2011-03-08 09:35:00,14.32,14.34,14.2,14.2,6905300.0,11.2744,11.2901,11.1799,11.1799,6905300.0
2011-03-08 09:40:00,14.2,14.31,14.2,14.29,6622900.0,11.1799,11.2665,11.1799,11.2508,6622900.0
2011-03-08 09:45:00,14.28,14.29,14.21,14.26,3089900.0,11.2429,11.2508,11.1878,11.2271,3089900.0
2011-03-08 09:50:00,14.27,14.33,14.25,14.3,4616800.0,11.235,11.2823,11.2193,11.2586,4616800.0
2011-03-08 09:55:00,14.3,14.34,14.28,14.34,4388300.0,11.2586,11.2901,11.2429,11.2901,4388300.0
2011-03-08 10:00:00,14.34,14.38,14.34,14.38,7584600.0,11.2901,11.3216,11.2901,11.3216,7584600.0
2011-03-08 10:05:00,14.38,14.39,14.36,14.37,4783500.0,11.3216,11.3295,11.3059,11.3138,4783500.0
2011-03-08 10:10:00,14.37,14.45,14.37,14.43,6246800.0,11.3138,11.3767,11.3138,11.361,6246800.0
2011-03-08 10:15:00,14.44,14.48,14.43,14.47,6148400.0,11.3689,11.4004,11.361,11.3925,6148400.0
2011-03-08 10:20:00,14.47,14.55,14.47,14.48,7673800.0,11.3925,11.4555,11.3925,11.4004,7673800.0
2011-03-08 10:25:00,14.49,14.53,14.47,14.52,4038100.0,11.4082,11.4397,11.3925,11.4319,4038100.0
2011-03-08 10:30:00,14.53,14.54,14.48,14.53,5136600.0,11.4397,11.4476,11.4004,11.4397,5136600.0
2011-03-08 10:35:00,14.52,14.56,14.5,14.52,5185200.0,11.4319,11.4633,11.4161,11.4319,5185200.0
2011-03-08 10:40:00,14.51,14.54,14.47,14.5,3995200.0,11.424,11.4476,11.3925,11.4161,3995200.0
2011-03-08 10:45:00,14.5,14.55,14.48,14.55,5694200.0,11.4161,11.4555,11.4004,11.4555,5694200.0
2011-03-08 10:50:00,14.55,14.6,14.53,14.57,5196100.0,11.4555,11.4948,11.4397,11.4712,5196100.0
2011-03-08 10:55:00,14.56,14.59,14.55,14.59,3956800.0,11.4633,11.487,11.4555,11.487,3956800.0
2011-03-08 11:00:00,14.58,14.59,14.55,14.55,2382200.0,11.4791,11.487,11.4555,11.4555,2382200.0
2011-03-08 11:05:00,14.55,14.59,14.55,14.57,2862900.0,11.4555,11.487,11.4555,11.4712,2862900.0
2011-03-08 11:10:00,14.57,14.59,14.56,14.59,1877300.0,11.4712,11.487,11.4633,11.487,1877300.0
2011-03-08 11:15:00,14.59,14.6,14.54,14.55,3773800.0,11.487,11.4948,11.4476,11.4555,3773800.0
2011-03-08 11:20:00,14.56,14.58,14.54,14.58,2076500.0,11.4633,11.4791,11.4476,11.4791,2076500.0
2011-03-08 11:25:00,14.58,14.61,14.56,14.61,4725200.0,11.4791,11.5027,11.4633,11.5027,4725200.0
2011-03-08 11:30:00,14.61,14.65,14.6,14.63,4145200.0,11.5027,11.5342,11.4948,11.5185,4145200.0
2011-03-08 11:35:00,14.64,14.64,14.59,14.6,2280000.0,11.5263,11.5263,11.487,11.4948,2280000.0
2011-03-08 11:40:00,14.6,14.6,14.57,14.6,2271000.0,11.4948,11.4948,11.4712,11.4948,2271000.0
2011-03-08 11:45:00,14.6,14.61,14.58,14.6,2266400.0,11.4948,11.5027,11.4791,11.4948,2266400.0
2011-03-08 11:50:00,14.6,14.62,14.58,14.62,2352200.0,11.4948,11.5106,11.4791,11.5106,2352200.0
2011-03-08 11:55:00,14.62,14.65,14.61,14.64,2343400.0,11.5106,11.5342,11.5027,11.5263,2343400.0
2011-03-08 12:00:00,14.64,14.65,14.64,14.65,906800.0,11.5263,11.5342,11.5263,11.5342,906800.0
2011-03-08 12:05:00,14.65,14.65,14.62,14.63,2099700.0,11.5342,11.5342,11.5106,11.5185,2099700.0
2011-03-08 12:10:00,14.64,14.65,14.62,14.63,2447200.0,11.5263,11.5342,11.5106,11.5185,2447200.0
2011-03-08 12:15:00,14.63,14.65,14.61,14.63,1927500.0,11.5185,11.5342,11.5027,11.5185,1927500.0
2011-03-08 12:20:00,14.64,14.65,14.63,14.65,1229600.0,11.5263,11.5342,11.5185,11.5342,1229600.0
2011-03-08 12:25:00,14.65,14.65,14.63,14.64,952100.0,11.5342,11.5342,11.5185,11.5263,952100.0
2011-03-08 12:30:00,14.64,14.65,14.64,14.65,951200.0,11.5263,11.5342,11.5263,11.5342,951200.0
2011-03-08 12:35:00,14.65,14.67,14.63,14.63,2690300.0,11.5342,11.55,11.5185,11.5185,2690300.0
2011-03-08 12:40:00,14.64,14.64,14.6,14.61,1829400.0,11.5263,11.5263,11.4948,11.5027,1829400.0
2011-03-08 12:45:00,14.61,14.61,14.58,14.59,1362400.0,11.5027,11.5027,11.4791,11.487,1362400.0
2011-03-08 12:50:00,14.59,14.6,14.57,14.57,2508500.0,11.487,11.4948,11.4712,11.4712,2508500.0
2011-03-08 12:55:00,14.58,14.58,14.55,14.58,1538200.0,11.4791,11.4791,11.4555,11.4791,1538200.0
2011-03-08 13:00:00,14.57,14.61,14.57,14.6,1164100.0,11.4712,11.5027,11.4712,11.4948,1164100.0
2011-03-08 13:05:00,14.6,14.62,14.6,14.61,838200.0,11.4948,11.5106,11.4948,11.5027,838200.0
2011-03-08 13:10:00,14.61,14.63,14.61,14.62,941300.0,11.5027,11.5185,11.5027,11.5106,941300.0
2011-03-08 13:15:00,14.61,14.63,14.6,14.61,1230100.0,11.5027,11.5185,11.4948,11.5027,1230100.0
2011-03-08 13:20:00,14.61,14.63,14.61,14.63,924600.0,11.5027,11.5185,11.5027,11.5185,924600.0
2011-03-08 13:25:00,14.63,14.63,14.62,14.63,440200.0,11.5185,11.5185,11.5106,11.5185,440200.0
2011-03-08 13:30:00,14.63,14.64,14.62,14.64,1172500.0,11.5185,11.5263,11.5106,11.5263,1172500.0
2011-03-08 13:35:00,14.64,14.65,14.63,14.64,1477500.0,11.5263,11.5342,11.5185,11.5263,1477500.0
2011-03-08 13:40:00,14.64,14.64,14.63,14.64,379900.0,11.5263,11.5263,11.5185,11.5263,379900.0
2011-03-08 13:45:00,14.64,14.66,14.63,14.66,2247000.0,11.5263,11.5421,11.5185,11.5421,2247000.0
2011-03-08 13:50:00,14.66,14.67,14.65,14.66,1292000.0,11.5421,11.55,11.5342,11.5421,1292000.0
2011-03-08 13:55:00,14.65,14.68,14.65,14.67,1468500.0,11.5342,11.5578,11.5342,11.55,1468500.0
2011-03-08 14:00:00,14.68,14.68,14.65,14.65,1698200.0,11.5578,11.5578,11.5342,11.5342,1698200.0
2011-03-08 14:05:00,14.65,14.66,14.63,14.64,1070000.0,11.5342,11.5421,11.5185,11.5263,1070000.0
2011-03-08 14:10:00,14.64,14.65,14.61,14.63,1623500.0,11.5263,11.5342,11.5027,11.5185,1623500.0
2011-03-08 14:15:00,14.64,14.66,14.62,14.66,1575200.0,11.5263,11.5421,11.5106,11.5421,1575200.0
2011-03-08 14:20:00,14.65,14.67,14.64,14.66,1894600.0,11.5342,11.55,11.5263,11.5421,1894600.0
2011-03-08 14:25:00,14.65,14.67,14.64,14.64,1314700.0,11.5342,11.55,11.5263,11.5263,1314700.0
2011-03-08 14:30:00,14.65,14.65,14.62,14.62,1045100.0,11.5342,11.5342,11.5106,11.5106,1045100.0
2011-03-08 14:35:00,14.63,14.65,14.61,14.65,2365700.0,11.5185,11.5342,11.5027,11.5342,2365700.0
2011-03-08 14:40:00,14.64,14.67,14.63,14.67,2079100.0,11.5263,11.55,11.5185,11.55,2079100.0
2011-03-08 14:45:00,14.67,14.68,14.65,14.67,1550900.0,11.55,11.5578,11.5342,11.55,1550900.0
2011-03-08 14:50:00,14.66,14.68,14.66,14.66,898200.0,11.5421,11.5578,11.5421,11.5421,898200.0
2011-03-08 14:55:00,14.67,14.68,14.66,14.68,967600.0,11.55,11.5578,11.5421,11.5578,967600.0
2011-03-08 15:00:00,14.68,14.68,14.63,14.64,1782400.0,11.5578,11.5578,11.5185,11.5263,1782400.0
2011-03-08 15:05:00,14.65,14.68,14.64,14.68,1480000.0,11.5342,11.5578,11.5263,11.5578,1480000.0
2011-03-08 15:10:00,14.68,14.69,14.67,14.69,1534500.0,11.5578,11.5657,11.55,11.5657,1534500.0
2011-03-08 15:15:00,14.69,14.69,14.67,14.67,1648700.0,11.5657,11.5657,11.55,11.55,1648700.0
2011-03-08 15:20:00,14.68,14.68,14.65,14.67,1827500.0,11.5578,11.5578,11.5342,11.55,1827500.0
2011-03-08 15:25:00,14.68,14.68,14.64,14.65,2454300.0,11.5578,11.5578,11.5263,11.5342,2454300.0
2011-03-08 15:30:00,14.66,14.68,14.65,14.68,2257300.0,11.5421,11.5578,11.5342,11.5578,2257300.0
2011-03-08 15:35:00,14.68,14.69,14.67,14.69,3429700.0,11.5578,11.5657,11.55,11.5657,3429700.0
2011-03-08 15:40:00,14.69,14.7,14.66,14.68,4106900.0,11.5657,11.5736,11.5421,11.5578,4106900.0
2011-03-08 15:45:00,14.69,14.69,14.64,14.66,4113500.0,11.5657,11.5657,11.5263,11.5421,4113500.0
2011-03-08 15:50:00,14.66,14.69,14.64,14.69,4915900.0,11.5421,11.5657,11.5263,11.5657,4915900.0
2011-03-08 15:55:00,14.69,14.7,14.67,14.7,10260100.0,11.5657,11.5736,11.55,11.5736,10260100.0
2011-03-09 09:30:00,14.66,14.69,14.56,14.62,6867400.0,11.5421,11.5657,11.4633,11.5106,6867400.0
2011-03-09 09:35:00,14.62,14.65,14.55,14.6,6057400.0,11.5106,11.5342,11.4555,11.4948,6057400.0
2011-03-09 09:40:00,14.6,14.68,14.59,14.67,6351300.0,11.4948,11.5578,11.487,11.55,6351300.0
2011-03-09 09:45:00,14.67,14.68,14.57,14.62,3794300.0,11.55,11.5578,11.4712,11.5106,3794300.0
2011-03-09 09:50:00,14.61,14.63,14.52,14.53,2977000.0,11.5027,11.5185,11.4319,11.4397,2977000.0
2011-03-09 09:55:00,14.53,14.57,14.52,14.55,3146900.0,11.4397,11.4712,11.4319,11.4555,3146900.0
2011-03-09 10:00:00,14.54,14.58,14.53,14.55,2050300.0,11.4476,11.4791,11.4397,11.4555,2050300.0
2011-03-09 10:05:00,14.56,14.59,14.54,14.58,2054100.0,11.4633,11.487,11.4476,11.4791,2054100.0
2011-03-09 10:10:00,14.57,14.58,14.56,14.57,1818300.0,11.4712,11.4791,11.4633,11.4712,1818300.0
2011-03-09 10:15:00,14.57,14.59,14.56,14.59,2021100.0,11.4712,11.487,11.4633,11.487,2021100.0
2011-03-09 10:20:00,14.59,14.59,14.55,14.58,2637900.0,11.487,11.487,11.4555,11.4791,2637900.0
2011-03-09 10:25:00,14.58,14.63,14.56,14.61,5061500.0,11.4791,11.5185,11.4633,11.5027,5061500.0
2011-03-09 10:30:00,14.6,14.62,14.56,14.58,3958100.0,11.4948,11.5106,11.4633,11.4791,3958100.0
2011-03-09 10:35:00,14.57,14.58,14.56,14.57,1625100.0,11.4712,11.4791,11.4633,11.4712,1625100.0
2011-03-09 10:40:00,14.56,14.57,14.53,14.54,3865400.0,11.4633,11.4712,11.4397,11.4476,3865400.0
2011-03-09 10:45:00,14.54,14.54,14.51,14.53,4051800.0,11.4476,11.4476,11.424,11.4397,4051800.0
2011-03-09 10:50:00,14.53,14.55,14.48,14.51,4448100.0,11.4397,11.4555,11.4004,11.424,4448100.0
2011-03-09 10:55:00,14.51,14.53,14.49,14.52,2888900.0,11.424,11.4397,11.4082,11.4319,2888900.0
2011-03-09 11:00:00,14.51,14.52,14.48,14.5,2506700.0,11.424,11.4319,11.4004,11.4161,2506700.0
2011-03-09 11:05:00,14.5,14.55,14.49,14.54,1536300.0,11.4161,11.4555,11.4082,11.4476,1536300.0
2011-03-09 11:10:00,14.54,14.55,14.52,14.54,1921000.0,11.4476,11.4555,11.4319,11.4476,1921000.0
2011-03-09 11:15:00,14.55,14.55,14.52,14.55,1212500.0,11.4555,11.4555,11.4319,11.4555,1212500.0
2011-03-09 11:20:00,14.55,14.57,14.54,14.56,2287700.0,11.4555,11.4712,11.4476,11.4633,2287700.0
2011-03-09 11:25:00,14.56,14.58,14.55,14.57,1634000.0,11.4633,11.4791,11.4555,11.4712,1634000.0
2011-03-09 11:30:00,14.56,14.57,14.53,14.55,2260300.0,11.4633,11.4712,11.4397,11.4555,2260300.0
2011-03-09 11:35:00,14.55,14.58,14.54,14.57,1398600.0,11.4555,11.4791,11.4476,11.4712,1398600.0
2011-03-09 11:40:00,14.58,14.58,14.56,14.57,1002700.0,11.4791,11.4791,11.4633,11.4712,1002700.0
2011-03-09 11:45:00,14.58,14.59,14.57,14.58,872700.0,11.4791,11.487,11.4712,11.4791,872700.0
2011-03-09 11:50:00,14.58,14.59,14.56,14.58,1042800.0,11.4791,11.487,11.4633,11.4791,1042800.0
2011-03-09 11:55:00,14.58,14.63,14.57,14.63,3415500.0,11.4791,11.5185,11.4712,11.5185,3415500.0
2011-03-09 12:00:00,14.62,14.68,14.62,14.65,2389200.0,11.5106,11.5578,11.5106,11.5342,2389200.0
2011-03-09 12:05:00,14.66,14.66,14.63,14.63,831700.0,11.5421,11.5421,11.5185,11.5185,831700.0
2011-03-09 12:10:00,14.63,14.64,14.62,14.62,794500.0,11.5185,11.5263,11.5106,11.5106,794500.0
2011-03-09 12:15:00,14.62,14.64,14.61,14.63,803400.0,11.5106,11.5263,11.5027,11.5185,803400.0
2011-03-09 12:20:00,14.63,14.63,14.61,14.61,724100.0,11.5185,11.5185,11.5027,11.5027,724100.0
2011-03-09 12:25:00,14.61,14.62,14.57,14.59,1298400.0,11.5027,11.5106,11.4712,11.487,1298400.0
2011-03-09 12:30:00,14.59,14.59,14.57,14.58,556400.0,11.487,11.487,11.4712,11.4791,556400.0
2011-03-09 12:35:00,14.58,14.6,14.57,14.6,802600.0,11.4791,11.4948,11.4712,11.4948,802600.0
2011-03-09 12:40:00,14.59,14.6,14.56,14.56,1202600.0,11.487,11.4948,11.4633,11.4633,1202600.0
2011-03-09 12:45:00,14.57,14.59,14.56,14.59,927600.0,11.4712,11.487,11.4633,11.487,927600.0
2011-03-09 12:50:00,14.59,14.61,14.57,14.59,1884500.0,11.487,11.5027,11.4712,11.487,1884500.0
2011-03-09 12:55:00,14.59,14.6,14.57,14.59,920200.0,11.487,11.4948,11.4712,11.487,920200.0
2011-03-09 13:00:00,14.58,14.59,14.56,14.57,1420400.0,11.4791,11.487,11.4633,11.4712,1420400.0
2011-03-09 13:05:00,14.57,14.58,14.55,14.56,1216700.0,11.4712,11.4791,11.4555,11.4633,1216700.0
2011-03-09 13:10:00,14.57,14.58,14.55,14.58,643200.0,11.4712,11.4791,11.4555,11.4791,643200.0
2011-03-09 13:15:00,14.58,14.6,14.56,14.6,1001800.0,11.4791,11.4948,11.4633,11.4948,1001800.0
2011-03-09 13:20:00,14.6,14.6,14.58,14.58,1058300.0,11.4948,11.4948,11.4791,11.4791,1058300.0
2011-03-09 13:25:00,14.58,14.6,14.58,14.59,1157300.0,11.4791,11.4948,11.4791,11.487,1157300.0
2011-03-09 13:30:00,14.59,14.59,14.58,14.59,229800.0,11.487,11.487,11.4791,11.487,229800.0
2011-03-09 13:35:00,14.59,14.6,14.57,14.57,1100200.0,11.487,11.4948,11.4712,11.4712,1100200.0
2011-03-09 13:40:00,14.57,14.58,14.55,14.55,1107200.0,11.4712,11.4791,11.4555,11.4555,1107200.0
2011-03-09 13:45:00,14.55,14.57,14.55,14.56,631400.0,11.4555,11.4712,11.4555,11.4633,631400.0
2011-03-09 13:50:00,14.55,14.56,14.55,14.56,417400.0,11.4555,11.4633,11.4555,11.4633,417400.0
2011-03-09 13:55:00,14.56,14.57,14.55,14.56,1068300.0,11.4633,11.4712,11.4555,11.4633,1068300.0
2011-03-09 14:00:00,14.56,14.58,14.55,14.58,729200.0,11.4633,11.4791,11.4555,11.4791,729200.0
2011-03-09 14:05:00,14.58,14.58,14.55,14.56,725200.0,11.4791,11.4791,11.4555,11.4633,725200.0
2011-03-09 14:10:00,14.56,14.57,14.55,14.57,532900.0,11.4633,11.4712,11.4555,11.4712,532900.0
2011-03-09 14:15:00,14.56,14.59,14.56,14.57,1161200.0,11.4633,11.487,11.4633,11.4712,1161200.0
2011-03-09 14:20:00,14.58,14.58,14.56,14.57,887900.0,11.4791,11.4791,11.4633,11.4712,887900.0
2011-03-09 14:25:00,14.57,14.57,14.55,14.56,808900.0,11.4712,11.4712,11.4555,11.4633,808900.0
2011-03-09 14:30:00,14.55,14.57,14.55,14.55,2095500.0,11.4555,11.4712,11.4555,11.4555,2095500.0
2011-03-09 14:35:00,14.57,14.57,14.54,14.56,2189300.0,11.4712,11.4712,11.4476,11.4633,2189300.0
2011-03-09 14:40:00,14.55,14.57,14.55,14.57,271000.0,11.4555,11.4712,11.4555,11.4712,271000.0
2011-03-09 14:45:00,14.56,14.58,14.56,14.57,1032800.0,11.4633,11.4791,11.4633,11.4712,1032800.0
2011-03-09 14:50:00,14.57,14.59,14.56,14.59,920700.0,11.4712,11.487,11.4633,11.487,920700.0
2011-03-09 14:55:00,14.59,14.59,14.57,14.57,575600.0,11.487,11.487,11.4712,11.4712,575600.0
2011-03-09 15:00:00,14.58,14.59,14.57,14.59,635800.0,11.4791,11.487,11.4712,11.487,635800.0
2011-03-09 15:05:00,14.59,14.59,14.58,14.59,622200.0,11.487,11.487,11.4791,11.487,622200.0
2011-03-09 15:10:00,14.59,14.6,14.58,14.59,1682000.0,11.487,11.4948,11.4791,11.487,1682000.0
2011-03-09 15:15:00,14.6,14.6,14.58,14.6,892000.0,11.4948,11.4948,11.4791,11.4948,892000.0
2011-03-09 15:20:00,14.59,14.6,14.58,14.59,1234900.0,11.487,11.4948,11.4791,11.487,1234900.0
2011-03-09 15:25:00,14.59,14.6,14.58,14.59,1188700.0,11.487,11.4948,11.4791,11.487,1188700.0
2011-03-09 15:30:00,14.59,14.6,14.58,14.59,1108900.0,11.487,11.4948,11.4791,11.487,1108900.0
2011-03-09 15:35:00,14.6,14.6,14.57,14.59,1467300.0,11.4948,11.4948,11.4712,11.487,1467300.0
2011-03-09 15:40:00,14.58,14.6,14.58,14.59,2529800.0,11.4791,11.4948,11.4791,11.487,2529800.0
2011-03-09 15:45:00,14.59,14.6,14.58,14.6,1697900.0,11.487,11.4948,11.4791,11.4948,1697900.0
2011-03-09 15:50:00,14.6,14.6,14.59,14.6,1188100.0,11.4948,11.4948,11.487,11.4948,1188100.0
2011-03-09 15:55:00,14.59,14.6,14.59,14.6,3459900.0,11.487,11.4948,11.487,11.4948,3459900.0
2011-03-10 09:30:00,14.42,14.46,14.35,14.43,5439600.0,11.3531,11.3846,11.298,11.361,5439600.0
2011-03-10 09:35:00,14.44,14.45,14.36,14.39,3829600.0,11.3689,11.3767,11.3059,11.3295,3829600.0
2011-03-10 09:40:00,14.39,14.45,14.37,14.41,2928800.0,11.3295,11.3767,11.3138,11.3452,2928800.0
2011-03-10 09:45:00,14.4,14.44,14.39,14.4,3283000.0,11.3374,11.3689,11.3295,11.3374,3283000.0
2011-03-10 09:50:00,14.4,14.43,14.38,14.4,2634000.0,11.3374,11.361,11.3216,11.3374,2634000.0
2011-03-10 09:55:00,14.4,14.41,14.37,14.38,1595000.0,11.3374,11.3452,11.3138,11.3216,1595000.0
2011-03-10 10:00:00,14.38,14.39,14.36,14.37,2507100.0,11.3216,11.3295,11.3059,11.3138,2507100.0
2011-03-10 10:05:00,14.37,14.38,14.31,14.34,3791500.0,11.3138,11.3216,11.2665,11.2901,3791500.0
2011-03-10 10:10:00,14.33,14.37,14.32,14.36,2484200.0,11.2823,11.3138,11.2744,11.3059,2484200.0
2011-03-10 10:15:00,14.36,14.37,14.33,14.35,2300900.0,11.3059,11.3138,11.2823,11.298,2300900.0
2011-03-10 10:20:00,14.35,14.42,14.35,14.42,3713700.0,11.298,11.3531,11.298,11.3531,3713700.0
2011-03-10 10:25:00,14.41,14.42,14.37,14.37,2006300.0,11.3452,11.3531,11.3138,11.3138,2006300.0
2011-03-10 10:30:00,14.37,14.39,14.35,14.36,2252400.0,11.3138,11.3295,11.298,11.3059,2252400.0
2011-03-10 10:35:00,14.36,14.4,14.34,14.4,2629300.0,11.3059,11.3374,11.2901,11.3374,2629300.0
2011-03-10 10:40:00,14.4,14.45,14.38,14.43,2482000.0,11.3374,11.3767,11.3216,11.361,2482000.0
2011-03-10 10:45:00,14.43,14.44,14.4,14.4,1790500.0,11.361,11.3689,11.3374,11.3374,1790500.0
2011-03-10 10:50:00,14.4,14.42,14.38,14.42,2655600.0,11.3374,11.3531,11.3216,11.3531,2655600.0
2011-03-10 10:55:00,14.42,14.42,14.39,14.39,1508200.0,11.3531,11.3531,11.3295,11.3295,1508200.0
2011-03-10 11:00:00,14.4,14.41,14.38,14.4,1615000.0,11.3374,11.3452,11.3216,11.3374,1615000.0
2011-03-10 11:05:00,14.39,14.41,14.39,14.4,847700.0,11.3295,11.3452,11.3295,11.3374,847700.0
2011-03-10 11:10:00,14.39,14.4,14.35,14.37,1988300.0,11.3295,11.3374,11.298,11.3138,1988300.0
2011-03-10 11:15:00,14.36,14.39,14.34,14.37,3527200.0,11.3059,11.3295,11.2901,11.3138,3527200.0
2011-03-10 11:20:00,14.37,14.38,14.34,14.35,1583500.0,11.3138,11.3216,11.2901,11.298,1583500.0
2011-03-10 11:25:00,14.35,14.37,14.34,14.36,1348000.0,11.298,11.3138,11.2901,11.3059,1348000.0
2011-03-10 11:30:00,14.35,14.36,14.33,14.35,2024000.0,11.298,11.3059,11.2823,11.298,2024000.0
2011-03-10 11:35:00,14.35,14.38,14.34,14.36,1006700.0,11.298,11.3216,11.2901,11.3059,1006700.0
2011-03-10 11:40:00,14.36,14.38,14.35,14.35,1858600.0,11.3059,11.3216,11.298,11.298,1858600.0
2011-03-10 11:45:00,14.36,14.38,14.34,14.35,1450300.0,11.3059,11.3216,11.2901,11.298,1450300.0
2011-03-10 11:50:00,14.34,14.36,14.34,14.36,461300.0,11.2901,11.3059,11.2901,11.3059,461300.0
2011-03-10 11:55:00,14.36,14.38,14.36,14.37,1412700.0,11.3059,11.3216,11.3059,11.3138,1412700.0
2011-03-10 12:00:00,14.37,14.38,14.36,14.37,1276300.0,11.3138,11.3216,11.3059,11.3138,1276300.0
2011-03-10 12:05:00,14.36,14.38,14.34,14.35,1071000.0,11.3059,11.3216,11.2901,11.298,1071000.0
2011-03-10 12:10:00,14.34,14.36,14.34,14.35,1189200.0,11.2901,11.3059,11.2901,11.298,1189200.0
2011-03-10 12:15:00,14.35,14.36,14.33,14.33,1290300.0,11.298,11.3059,11.2823,11.2823,1290300.0
2011-03-10 12:20:00,14.33,14.36,14.33,14.36,1070500.0,11.2823,11.3059,11.2823,11.3059,1070500.0
2011-03-10 12:25:00,14.35,14.36,14.32,14.34,1834700.0,11.298,11.3059,11.2744,11.2901,1834700.0
2011-03-10 12:30:00,14.34,14.35,14.32,14.34,827900.0,11.2901,11.298,11.2744,11.2901,827900.0
2011-03-10 12:35:00,14.34,14.35,14.33,14.34,495100.0,11.2901,11.298,11.2823,11.2901,495100.0
2011-03-10 12:40:00,14.34,14.35,14.32,14.35,1307400.0,11.2901,11.298,11.2744,11.298,1307400.0
2011-03-10 12:45:00,14.35,14.36,14.33,14.34,630700.0,11.298,11.3059,11.2823,11.2901,630700.0
2011-03-10 12:50:00,14.34,14.38,14.33,14.38,1415900.0,11.2901,11.3216,11.2823,11.3216,1415900.0
2011-03-10 12:55:00,14.38,14.39,14.36,14.38,1169700.0,11.3216,11.3295,11.3059,11.3216,1169700.0
2011-03-10 13:00:00,14.38,14.4,14.36,14.37,1725800.0,11.3216,11.3374,11.3059,11.3138,1725800.0
2011-03-10 13:05:00,14.38,14.38,14.36,14.38,660900.0,11.3216,11.3216,11.3059,11.3216,660900.0
2011-03-10 13:10:00,14.37,14.39,14.36,14.39,822000.0,11.3138,11.3295,11.3059,11.3295,822000.0
2011-03-10 13:15:00,14.39,14.41,14.38,14.38,1685600.0,11.3295,11.3452,11.3216,11.3216,1685600.0
2011-03-10 13:20:00,14.38,14.39,14.35,14.35,1460900.0,11.3216,11.3295,11.298,11.298,1460900.0
2011-03-10 13:25:00,14.36,14.36,14.33,14.33,2092800.0,11.3059,11.3059,11.2823,11.2823,2092800.0
2011-03-10 13:30:00,14.34,14.34,14.32,14.32,3644000.0,11.2901,11.2901,11.2744,11.2744,3644000.0
2011-03-10 13:35:00,14.33,14.33,14.26,14.26,5068000.0,11.2823,11.2823,11.2271,11.2271,5068000.0
2011-03-10 13:40:00,14.27,14.31,14.26,14.27,1775100.0,11.235,11.2665,11.2271,11.235,1775100.0
2011-03-10 13:45:00,14.27,14.31,14.27,14.31,1686600.0,11.235,11.2665,11.235,11.2665,1686600.0
2011-03-10 13:50:00,14.3,14.32,14.28,14.29,995200.0,11.2586,11.2744,11.2429,11.2508,995200.0
2011-03-10 13:55:00,14.29,14.31,14.28,14.3,1007500.0,11.2508,11.2665,11.2429,11.2586,1007500.0
2011-03-10 14:00:00,14.3,14.32,14.28,14.29,1189400.0,11.2586,11.2744,11.2429,11.2508,1189400.0
2011-03-10 14:05:00,14.3,14.32,14.28,14.32,1597900.0,11.2586,11.2744,11.2429,11.2744,1597900.0
2011-03-10 14:10:00,14.32,14.32,14.29,14.29,1360300.0,11.2744,11.2744,11.2508,11.2508,1360300.0
2011-03-10 14:15:00,14.29,14.31,14.28,14.31,1233900.0,11.2508,11.2665,11.2429,11.2665,1233900.0
2011-03-10 14:20:00,14.31,14.32,14.29,14.31,1107200.0,11.2665,11.2744,11.2508,11.2665,1107200.0
2011-03-10 14:25:00,14.3,14.32,14.29,14.29,1094400.0,11.2586,11.2744,11.2508,11.2508,1094400.0
2011-03-10 14:30:00,14.3,14.31,14.29,14.31,589000.0,11.2586,11.2665,11.2508,11.2665,589000.0
2011-03-10 14:35:00,14.31,14.35,14.3,14.34,1979800.0,11.2665,11.298,11.2586,11.2901,1979800.0
2011-03-10 14:40:00,14.34,14.36,14.32,14.33,1588200.0,11.2901,11.3059,11.2744,11.2823,1588200.0
2011-03-10 14:45:00,14.32,14.33,14.32,14.33,345800.0,11.2744,11.2823,11.2744,11.2823,345800.0
2011-03-10 14:50:00,14.33,14.34,14.31,14.32,1145300.0,11.2823,11.2901,11.2665,11.2744,1145300.0
2011-03-10 14:55:00,14.32,14.34,14.31,14.32,605200.0,11.2744,11.2901,11.2665,11.2744,605200.0
2011-03-10 15:00:00,14.33,14.34,14.28,14.29,2029500.0,11.2823,11.2901,11.2429,11.2508,2029500.0
2011-03-10 15:05:00,14.29,14.3,14.27,14.29,1640100.0,11.2508,11.2586,11.235,11.2508,1640100.0
2011-03-10 15:10:00,14.3,14.3,14.27,14.28,2110900.0,11.2586,11.2586,11.235,11.2429,2110900.0
2011-03-10 15:15:00,14.27,14.29,14.26,14.27,1543500.0,11.235,11.2508,11.2271,11.235,1543500.0
2011-03-10 15:20:00,14.26,14.28,14.26,14.28,931100.0,11.2271,11.2429,11.2271,11.2429,931100.0
2011-03-10 15:25:00,14.28,14.29,14.26,14.28,2008200.0,11.2429,11.2508,11.2271,11.2429,2008200.0
2011-03-10 15:30:00,14.28,14.28,14.26,14.28,1405800.0,11.2429,11.2429,11.2271,11.2429,1405800.0
2011-03-10 15:35:00,14.28,14.3,14.27,14.29,2471500.0,11.2429,11.2586,11.235,11.2508,2471500.0
2011-03-10 15:40:00,14.28,14.32,14.28,14.32,1902100.0,11.2429,11.2744,11.2429,11.2744,1902100.0
2011-03-10 15:45:00,14.32,14.32,14.29,14.29,2157900.0,11.2744,11.2744,11.2508,11.2508,2157900.0
2011-03-10 15:50:00,14.29,14.3,14.26,14.27,3899500.0,11.2508,11.2586,11.2271,11.235,3899500.0
2011-03-10 15:55:00,14.27,14.27,14.26,14.26,4030700.0,11.235,11.235,11.2271,11.2271,4030700.0
2011-03-11 09:30:00,14.11,14.23,14.1,14.17,6323300.0,11.1091,11.2035,11.1012,11.1563,6323300.0
2011-03-11 09:35:00,14.16,14.2,14.15,14.19,2589400.0,11.1484,11.1799,11.1405,11.172,2589400.0
2011-03-11 09:40:00,14.19,14.28,14.18,14.22,4172400.0,11.172,11.2429,11.1642,11.1957,4172400.0
2011-03-11 09:45:00,14.21,14.25,14.21,14.22,3259500.0,11.1878,11.2193,11.1878,11.1957,3259500.0
2011-03-11 09:50:00,14.22,14.25,14.18,14.2,2290000.0,11.1957,11.2193,11.1642,11.1799,2290000.0
2011-03-11 09:55:00,14.23,14.26,14.19,14.25,2601800.0,11.2035,11.2271,11.172,11.2193,2601800.0
2011-03-11 10:00:00,14.25,14.27,14.22,14.22,1520800.0,11.2193,11.235,11.1957,11.1957,1520800.0
2011-03-11 10:05:00,14.22,14.22,14.19,14.2,2229300.0,11.1957,11.1957,11.172,11.1799,2229300.0
2011-03-11 10:10:00,14.19,14.22,14.19,14.21,1073700.0,11.172,11.1957,11.172,11.1878,1073700.0
2011-03-11 10:15:00,14.21,14.25,14.2,14.23,1227300.0,11.1878,11.2193,11.1799,11.2035,1227300.0
2011-03-11 10:20:00,14.24,14.24,14.21,14.22,1420300.0,11.2114,11.2114,11.1878,11.1957,1420300.0
2011-03-11 10:25:00,14.22,14.26,14.2,14.21,1757400.0,11.1957,11.2271,11.1799,11.1878,1757400.0
2011-03-11 10:30:00,14.21,14.23,14.2,14.2,1271800.0,11.1878,11.2035,11.1799,11.1799,1271800.0
2011-03-11 10:35:00,14.2,14.24,14.19,14.22,2570800.0,11.1799,11.2114,11.172,11.1957,2570800.0
2011-03-11 10:40:00,14.22,14.23,14.2,14.21,1955300.0,11.1957,11.2035,11.1799,11.1878,1955300.0
2011-03-11 10:45:00,14.21,14.22,14.2,14.21,1295800.0,11.1878,11.1957,11.1799,11.1878,1295800.0
2011-03-11 10:50:00,14.21,14.22,14.2,14.21,602100.0,11.1878,11.1957,11.1799,11.1878,602100.0
2011-03-11 10:55:00,14.21,14.23,14.2,14.22,617100.0,11.1878,11.2035,11.1799,11.1957,617100.0
2011-03-11 11:00:00,14.23,14.24,14.21,14.22,1039100.0,11.2035,11.2114,11.1878,11.1957,1039100.0
2011-03-11 11:05:00,14.21,14.22,14.18,14.2,1403300.0,11.1878,11.1957,11.1642,11.1799,1403300.0
2011-03-11 11:10:00,14.2,14.22,14.19,14.2,1401200.0,11.1799,11.1957,11.172,11.1799,1401200.0
2011-03-11 11:15:00,14.2,14.22,14.18,14.19,2431300.0,11.1799,11.1957,11.1642,11.172,2431300.0
2011-03-11 11:20:00,14.18,14.23,14.18,14.22,1343300.0,11.1642,11.2035,11.1642,11.1957,1343300.0
2011-03-11 11:25:00,14.23,14.26,14.22,14.23,1769300.0,11.2035,11.2271,11.1957,11.2035,1769300.0
2011-03-11 11:30:00,14.23,14.26,14.23,14.24,858900.0,11.2035,11.2271,11.2035,11.2114,858900.0
2011-03-11 11:35:00,14.24,14.28,14.24,14.28,818500.0,11.2114,11.2429,11.2114,11.2429,818500.0
2011-03-11 11:40:00,14.28,14.29,14.25,14.29,1656200.0,11.2429,11.2508,11.2193,11.2508,1656200.0
2011-03-11 11:45:00,14.29,14.3,14.28,14.29,941800.0,11.2508,11.2586,11.2429,11.2508,941800.0
2011-03-11 11:50:00,14.29,14.29,14.25,14.25,1089000.0,11.2508,11.2508,11.2193,11.2193,1089000.0
2011-03-11 11:55:00,14.25,14.27,14.24,14.27,1611800.0,11.2193,11.235,11.2114,11.235,1611800.0
2011-03-11 12:00:00,14.27,14.29,14.26,14.29,899100.0,11.235,11.2508,11.2271,11.2508,899100.0
2011-03-11 12:05:00,14.29,14.3,14.28,14.29,1222400.0,11.2508,11.2586,11.2429,11.2508,1222400.0
2011-03-11 12:10:00,14.29,14.32,14.28,14.32,1717800.0,11.2508,11.2744,11.2429,11.2744,1717800.0
2011-03-11 12:15:00,14.32,14.34,14.31,14.32,1074100.0,11.2744,11.2901,11.2665,11.2744,1074100.0
2011-03-11 12:20:00,14.32,14.34,14.31,14.33,1328500.0,11.2744,11.2901,11.2665,11.2823,1328500.0
2011-03-11 12:25:00,14.33,14.33,14.3,14.32,984600.0,11.2823,11.2823,11.2586,11.2744,984600.0
2011-03-11 12:30:00,14.32,14.32,14.31,14.31,329500.0,11.2744,11.2744,11.2665,11.2665,329500.0
2011-03-11 12:35:00,14.31,14.33,14.3,14.32,711500.0,11.2665,11.2823,11.2586,11.2744,711500.0
2011-03-11 12:40:00,14.32,14.32,14.3,14.3,326000.0,11.2744,11.2744,11.2586,11.2586,326000.0
2011-03-11 12:45:00,14.31,14.32,14.3,14.31,699800.0,11.2665,11.2744,11.2586,11.2665,699800.0
2011-03-11 12:50:00,14.31,14.32,14.3,14.32,427000.0,11.2665,11.2744,11.2586,11.2744,427000.0
2011-03-11 12:55:00,14.31,14.32,14.31,14.31,166500.0,11.2665,11.2744,11.2665,11.2665,166500.0
2011-03-11 13:00:00,14.32,14.32,14.29,14.29,1050700.0,11.2744,11.2744,11.2508,11.2508,1050700.0
2011-03-11 13:05:00,14.3,14.31,14.29,14.31,243100.0,11.2586,11.2665,11.2508,11.2665,243100.0
2011-03-11 13:10:00,14.31,14.31,14.29,14.3,660000.0,11.2665,11.2665,11.2508,11.2586,660000.0
2011-03-11 13:15:00,14.29,14.31,14.28,14.3,1035000.0,11.2508,11.2665,11.2429,11.2586,1035000.0
2011-03-11 13:20:00,14.31,14.31,14.29,14.31,728100.0,11.2665,11.2665,11.2508,11.2665,728100.0
2011-03-11 13:25:00,14.31,14.31,14.3,14.31,319000.0,11.2665,11.2665,11.2586,11.2665,319000.0
2011-03-11 13:30:00,14.31,14.31,14.3,14.31,264500.0,11.2665,11.2665,11.2586,11.2665,264500.0
2011-03-11 13:35:00,14.31,14.34,14.3,14.32,971000.0,11.2665,11.2901,11.2586,11.2744,971000.0
2011-03-11 13:40:00,14.32,14.34,14.32,14.34,336000.0,11.2744,11.2901,11.2744,11.2901,336000.0
2011-03-11 13:45:00,14.33,14.34,14.33,14.34,328000.0,11.2823,11.2901,11.2823,11.2901,328000.0
2011-03-11 13:50:00,14.34,14.34,14.32,14.33,418300.0,11.2901,11.2901,11.2744,11.2823,418300.0
2011-03-11 13:55:00,14.32,14.37,14.32,14.36,1731800.0,11.2744,11.3138,11.2744,11.3059,1731800.0
2011-03-11 14:00:00,14.36,14.4,14.35,14.38,2233100.0,11.3059,11.3374,11.298,11.3216,2233100.0
2011-03-11 14:05:00,14.38,14.38,14.37,14.38,480400.0,11.3216,11.3216,11.3138,11.3216,480400.0
2011-03-11 14:10:00,14.37,14.38,14.37,14.37,352700.0,11.3138,11.3216,11.3138,11.3138,352700.0
2011-03-11 14:15:00,14.37,14.41,14.37,14.4,1272200.0,11.3138,11.3452,11.3138,11.3374,1272200.0
2011-03-11 14:20:00,14.4,14.43,14.4,14.4,1439400.0,11.3374,11.361,11.3374,11.3374,1439400.0
2011-03-11 14:25:00,14.41,14.41,14.39,14.4,528300.0,11.3452,11.3452,11.3295,11.3374,528300.0
2011-03-11 14:30:00,14.4,14.42,14.39,14.4,604100.0,11.3374,11.3531,11.3295,11.3374,604100.0
2011-03-11 14:35:00,14.41,14.41,14.38,14.39,885200.0,11.3452,11.3452,11.3216,11.3295,885200.0
2011-03-11 14:40:00,14.39,14.41,14.37,14.38,1381500.0,11.3295,11.3452,11.3138,11.3216,1381500.0
2011-03-11 14:45:00,14.37,14.4,14.37,14.39,676700.0,11.3138,11.3374,11.3138,11.3295,676700.0
2011-03-11 14:50:00,14.39,14.4,14.38,14.39,440500.0,11.3295,11.3374,11.3216,11.3295,440500.0
2011-03-11 14:55:00,14.39,14.39,14.37,14.39,565600.0,11.3295,11.3295,11.3138,11.3295,565600.0
2011-03-11 15:00:00,14.38,14.4,14.38,14.4,1239400.0,11.3216,11.3374,11.3216,11.3374,1239400.0
2011-03-11 15:05:00,14.4,14.4,14.39,14.39,570900.0,11.3374,11.3374,11.3295,11.3295,570900.0
2011-03-11 15:10:00,14.4,14.4,14.38,14.4,822100.0,11.3374,11.3374,11.3216,11.3374,822100.0
2011-03-11 15:15:00,14.4,14.4,14.39,14.39,372800.0,11.3374,11.3374,11.3295,11.3295,372800.0
2011-03-11 15:20:00,14.4,14.4,14.38,14.39,1974300.0,11.3374,11.3374,11.3216,11.3295,1974300.0
2011-03-11 15:25:00,14.39,14.4,14.36,14.38,1999400.0,11.3295,11.3374,11.3059,11.3216,1999400.0
2011-03-11 15:30:00,14.39,14.4,14.36,14.36,1868800.0,11.3295,11.3374,11.3059,11.3059,1868800.0
2011-03-11 15:35:00,14.37,14.39,14.36,14.37,1384000.0,11.3138,11.3295,11.3059,11.3138,1384000.0
2011-03-11 15:40:00,14.37,14.39,14.36,14.39,1112700.0,11.3138,11.3295,11.3059,11.3295,1112700.0
2011-03-11 15:45:00,14.39,14.39,14.37,14.37,1381200.0,11.3295,11.3295,11.3138,11.3138,1381200.0
2011-03-11 15:50:00,14.38,14.4,14.37,14.39,2333000.0,11.3216,11.3374,11.3138,11.3295,2333000.0
2011-03-11 15:55:00,14.39,14.39,14.37,14.38,4219100.0,11.3295,11.3295,11.3138,11.3216,4219100.0
2011-03-14 09:30:00,14.25,14.35,14.25,14.29,5350000.0,11.2193,11.298,11.2193,11.2508,5350000.0
2011-03-14 09:35:00,14.29,14.35,14.27,14.28,2807800.0,11.2508,11.298,11.235,11.2429,2807800.0
2011-03-14 09:40:00,14.28,14.3,14.22,14.24,2211800.0,11.2429,11.2586,11.1957,11.2114,2211800.0
2011-03-14 09:45:00,14.23,14.28,14.21,14.22,2777200.0,11.2035,11.2429,11.1878,11.1957,2777200.0
2011-03-14 09:50:00,14.22,14.24,14.2,14.24,2207300.0,11.1957,11.2114,11.1799,11.2114,2207300.0
2011-03-14 09:55:00,14.24,14.26,14.22,14.26,1474100.0,11.2114,11.2271,11.1957,11.2271,1474100.0
2011-03-14 10:00:00,14.26,14.28,14.25,14.27,1239400.0,11.2271,11.2429,11.2193,11.235,1239400.0
2011-03-14 10:05:00,14.27,14.27,14.25,14.26,1108700.0,11.235,11.235,11.2193,11.2271,1108700.0
2011-03-14 10:10:00,14.26,14.28,14.24,14.27,1696500.0,11.2271,11.2429,11.2114,11.235,1696500.0
2011-03-14 10:15:00,14.28,14.28,14.23,14.24,1399500.0,11.2429,11.2429,11.2035,11.2114,1399500.0
2011-03-14 10:20:00,14.24,14.25,14.22,14.23,1502100.0,11.2114,11.2193,11.1957,11.2035,1502100.0
2011-03-14 10:25:00,14.24,14.25,14.23,14.23,878200.0,11.2114,11.2193,11.2035,11.2035,878200.0
2011-03-14 10:30:00,14.24,14.24,14.19,14.2,2760200.0,11.2114,11.2114,11.172,11.1799,2760200.0
2011-03-14 10:35:00,14.2,14.23,14.18,14.21,3054000.0,11.1799,11.2035,11.1642,11.1878,3054000.0
2011-03-14 10:40:00,14.21,14.22,14.19,14.2,1430300.0,11.1878,11.1957,11.172,11.1799,1430300.0
2011-03-14 10:45:00,14.2,14.22,14.19,14.22,850600.0,11.1799,11.1957,11.172,11.1957,850600.0
2011-03-14 10:50:00,14.21,14.22,14.2,14.21,613800.0,11.1878,11.1957,11.1799,11.1878,613800.0
2011-03-14 10:55:00,14.21,14.21,14.17,14.17,2188500.0,11.1878,11.1878,11.1563,11.1563,2188500.0
2011-03-14 11:00:00,14.18,14.19,14.16,14.16,1809600.0,11.1642,11.172,11.1484,11.1484,1809600.0
2011-03-14 11:05:00,14.17,14.18,14.13,14.14,2353000.0,11.1563,11.1642,11.1248,11.1327,2353000.0
2011-03-14 11:10:00,14.14,14.15,14.11,14.13,1871900.0,11.1327,11.1405,11.1091,11.1248,1871900.0
2011-03-14 11:15:00,14.12,14.14,14.11,14.12,1491100.0,11.1169,11.1327,11.1091,11.1169,1491100.0
2011-03-14 11:20:00,14.12,14.14,14.11,14.11,1770200.0,11.1169,11.1327,11.1091,11.1091,1770200.0
2011-03-14 11:25:00,14.12,14.12,14.1,14.1,1716500.0,11.1169,11.1169,11.1012,11.1012,1716500.0
2011-03-14 11:30:00,14.1,14.13,14.09,14.11,2465700.0,11.1012,11.1248,11.0933,11.1091,2465700.0
2011-03-14 11:35:00,14.11,14.13,14.1,14.13,1364600.0,11.1091,11.1248,11.1012,11.1248,1364600.0
2011-03-14 11:40:00,14.13,14.14,14.12,14.14,801200.0,11.1248,11.1327,11.1169,11.1327,801200.0
2011-03-14 11:45:00,14.13,14.14,14.11,14.11,973100.0,11.1248,11.1327,11.1091,11.1091,973100.0
2011-03-14 11:50:00,14.11,14.12,14.1,14.11,871200.0,11.1091,11.1169,11.1012,11.1091,871200.0
2011-03-14 11:55:00,14.11,14.12,14.1,14.11,639400.0,11.1091,11.1169,11.1012,11.1091,639400.0
2011-03-14 12:00:00,14.11,14.14,14.11,14.14,1008500.0,11.1091,11.1327,11.1091,11.1327,1008500.0
2011-03-14 12:05:00,14.13,14.14,14.1,14.13,460300.0,11.1248,11.1327,11.1012,11.1248,460300.0
2011-03-14 12:10:00,14.14,14.14,14.13,14.13,505700.0,11.1327,11.1327,11.1248,11.1248,505700.0
2011-03-14 12:15:00,14.14,14.14,14.11,14.14,1353500.0,11.1327,11.1327,11.1091,11.1327,1353500.0
2011-03-14 12:20:00,14.14,14.14,14.11,14.12,1004500.0,11.1327,11.1327,11.1091,11.1169,1004500.0
2011-03-14 12:25:00,14.12,14.12,14.11,14.12,337500.0,11.1169,11.1169,11.1091,11.1169,337500.0
2011-03-14 12:30:00,14.12,14.13,14.11,14.12,382100.0,11.1169,11.1248,11.1091,11.1169,382100.0
2011-03-14 12:35:00,14.11,14.12,14.07,14.08,1581000.0,11.1091,11.1169,11.0776,11.0854,1581000.0
2011-03-14 12:40:00,14.08,14.1,14.07,14.1,1603500.0,11.0854,11.1012,11.0776,11.1012,1603500.0
2011-03-14 12:45:00,14.1,14.11,14.09,14.1,849400.0,11.1012,11.1091,11.0933,11.1012,849400.0
2011-03-14 12:50:00,14.11,14.11,14.1,14.11,224700.0,11.1091,11.1091,11.1012,11.1091,224700.0
2011-03-14 12:55:00,14.1,14.13,14.1,14.13,644600.0,11.1012,11.1248,11.1012,11.1248,644600.0
2011-03-14 13:00:00,14.13,14.13,14.11,14.11,522000.0,11.1248,11.1248,11.1091,11.1091,522000.0
2011-03-14 13:05:00,14.12,14.12,14.1,14.12,840200.0,11.1169,11.1169,11.1012,11.1169,840200.0
2011-03-14 13:10:00,14.12,14.14,14.11,14.14,609300.0,11.1169,11.1327,11.1091,11.1327,609300.0
2011-03-14 13:15:00,14.14,14.14,14.11,14.12,849100.0,11.1327,11.1327,11.1091,11.1169,849100.0
2011-03-14 13:20:00,14.12,14.13,14.1,14.11,596300.0,11.1169,11.1248,11.1012,11.1091,596300.0
2011-03-14 13:25:00,14.11,14.11,14.1,14.11,200500.0,11.1091,11.1091,11.1012,11.1091,200500.0
2011-03-14 13:30:00,14.11,14.11,14.1,14.11,316000.0,11.1091,11.1091,11.1012,11.1091,316000.0
2011-03-14 13:35:00,14.11,14.12,14.09,14.11,985400.0,11.1091,11.1169,11.0933,11.1091,985400.0
2011-03-14 13:40:00,14.11,14.12,14.1,14.11,1134700.0,11.1091,11.1169,11.1012,11.1091,1134700.0
2011-03-14 13:45:00,14.11,14.13,14.11,14.11,550300.0,11.1091,11.1248,11.1091,11.1091,550300.0
2011-03-14 13:50:00,14.12,14.14,14.11,14.14,878600.0,11.1169,11.1327,11.1091,11.1327,878600.0
2011-03-14 13:55:00,14.14,14.14,14.11,14.12,511300.0,11.1327,11.1327,11.1091,11.1169,511300.0
2011-03-14 14:00:00,14.12,14.14,14.11,14.13,902300.0,11.1169,11.1327,11.1091,11.1248,902300.0
2011-03-14 14:05:00,14.13,14.16,14.12,14.15,1403000.0,11.1248,11.1484,11.1169,11.1405,1403000.0
2011-03-14 14:10:00,14.15,14.16,14.13,14.13,1004300.0,11.1405,11.1484,11.1248,11.1248,1004300.0
2011-03-14 14:15:00,14.14,14.14,14.13,14.14,784500.0,11.1327,11.1327,11.1248,11.1327,784500.0
2011-03-14 14:20:00,14.14,14.17,14.13,14.17,1077400.0,11.1327,11.1563,11.1248,11.1563,1077400.0
2011-03-14 14:25:00,14.17,14.17,14.15,14.17,942200.0,11.1563,11.1563,11.1405,11.1563,942200.0
2011-03-14 14:30:00,14.17,14.17,14.14,14.15,830500.0,11.1563,11.1563,11.1327,11.1405,830500.0
2011-03-14 14:35:00,14.14,14.15,14.13,14.13,747900.0,11.1327,11.1405,11.1248,11.1248,747900.0
2011-03-14 14:40:00,14.13,14.14,14.12,14.12,374400.0,11.1248,11.1327,11.1169,11.1169,374400.0
2011-03-14 14:45:00,14.13,14.14,14.12,14.14,354800.0,11.1248,11.1327,11.1169,11.1327,354800.0
2011-03-14 14:50:00,14.13,14.14,14.11,14.13,780300.0,11.1248,11.1327,11.1091,11.1248,780300.0
2011-03-14 14:55:00,14.13,14.13,14.12,14.13,340900.0,11.1248,11.1248,11.1169,11.1248,340900.0
2011-03-14 15:00:00,14.13,14.14,14.11,14.11,632900.0,11.1248,11.1327,11.1091,11.1091,632900.0
2011-03-14 15:05:00,14.11,14.14,14.11,14.14,570200.0,11.1091,11.1327,11.1091,11.1327,570200.0
2011-03-14 15:10:00,14.14,14.17,14.13,14.17,1086000.0,11.1327,11.1563,11.1248,11.1563,1086000.0
2011-03-14 15:15:00,14.17,14.17,14.16,14.17,601200.0,11.1563,11.1563,11.1484,11.1563,601200.0
2011-03-14 15:20:00,14.17,14.17,14.15,14.16,861500.0,11.1563,11.1563,11.1405,11.1484,861500.0
2011-03-14 15:25:00,14.16,14.16,14.13,14.15,1027700.0,11.1484,11.1484,11.1248,11.1405,1027700.0
2011-03-14 15:30:00,14.15,14.15,14.14,14.15,593600.0,11.1405,11.1405,11.1327,11.1405,593600.0
2011-03-14 15:35:00,14.15,14.19,14.14,14.18,1747900.0,11.1405,11.172,11.1327,11.1642,1747900.0
2011-03-14 15:40:00,14.18,14.22,14.17,14.22,1995900.0,11.1642,11.1957,11.1563,11.1957,1995900.0
2011-03-14 15:45:00,14.21,14.24,14.21,14.22,3757400.0,11.1878,11.2114,11.1878,11.1957,3757400.0
2011-03-14 15:50:00,14.22,14.24,14.21,14.24,2290700.0,11.1957,11.2114,11.1878,11.2114,2290700.0
2011-03-14 15:55:00,14.24,14.25,14.23,14.25,4160700.0,11.2114,11.2193,11.2035,11.2193,4160700.0
2011-03-15 09:30:00,13.77,13.83,13.75,13.79,9109900.0,10.8414,10.8886,10.8256,10.8571,9109900.0
2011-03-15 09:35:00,13.79,13.81,13.71,13.74,9852800.0,10.8571,10.8729,10.7941,10.8177,9852800.0
2011-03-15 09:40:00,13.74,13.85,13.72,13.85,10128500.0,10.8177,10.9043,10.802,10.9043,10128500.0
2011-03-15 09:45:00,13.85,13.88,13.81,13.88,4487600.0,10.9043,10.928,10.8729,10.928,4487600.0
2011-03-15 09:50:00,13.88,13.89,13.8,13.82,4122200.0,10.928,10.9358,10.865,10.8807,4122200.0
2011-03-15 09:55:00,13.82,13.82,13.78,13.81,2794500.0,10.8807,10.8807,10.8492,10.8729,2794500.0
2011-03-15 10:00:00,13.81,13.84,13.79,13.83,2417900.0,10.8729,10.8965,10.8571,10.8886,2417900.0
2011-03-15 10:05:00,13.84,13.9,13.83,13.88,4256300.0,10.8965,10.9437,10.8886,10.928,4256300.0
2011-03-15 10:10:00,13.88,13.94,13.86,13.93,2717100.0,10.928,10.9752,10.9122,10.9673,2717100.0
2011-03-15 10:15:00,13.93,13.96,13.89,13.91,3669700.0,10.9673,10.991,10.9358,10.9516,3669700.0
2011-03-15 10:20:00,13.9,13.97,13.9,13.96,2209300.0,10.9437,10.9988,10.9437,10.991,2209300.0
2011-03-15 10:25:00,13.96,13.98,13.95,13.98,1503000.0,10.991,11.0067,10.9831,11.0067,1503000.0
2011-03-15 10:30:00,13.98,13.99,13.94,13.95,2446300.0,11.0067,11.0146,10.9752,10.9831,2446300.0
2011-03-15 10:35:00,13.94,13.98,13.93,13.95,2027400.0,10.9752,11.0067,10.9673,10.9831,2027400.0
2011-03-15 10:40:00,13.94,13.98,13.94,13.97,1593900.0,10.9752,11.0067,10.9752,10.9988,1593900.0
2011-03-15 10:45:00,13.97,13.97,13.91,13.93,2467600.0,10.9988,10.9988,10.9516,10.9673,2467600.0
2011-03-15 10:50:00,13.94,13.98,13.93,13.94,1347000.0,10.9752,11.0067,10.9673,10.9752,1347000.0
2011-03-15 10:55:00,13.94,13.94,13.91,13.93,1468500.0,10.9752,10.9752,10.9516,10.9673,1468500.0
2011-03-15 11:00:00,13.93,13.94,13.88,13.89,1846600.0,10.9673,10.9752,10.928,10.9358,1846600.0
2011-03-15 11:05:00,13.89,13.9,13.85,13.86,2343800.0,10.9358,10.9437,10.9043,10.9122,2343800.0
2011-03-15 11:10:00,13.86,13.87,13.84,13.87,1475600.0,10.9122,10.9201,10.8965,10.9201,1475600.0
2011-03-15 11:15:00,13.87,13.9,13.86,13.9,1770800.0,10.9201,10.9437,10.9122,10.9437,1770800.0
2011-03-15 11:20:00,13.9,13.93,13.88,13.91,2108000.0,10.9437,10.9673,10.928,10.9516,2108000.0
2011-03-15 11:25:00,13.9,13.92,13.89,13.92,1025500.0,10.9437,10.9595,10.9358,10.9595,1025500.0
2011-03-15 11:30:00,13.92,13.93,13.91,13.92,743300.0,10.9595,10.9673,10.9516,10.9595,743300.0
2011-03-15 11:35:00,13.92,13.94,13.91,13.94,947200.0,10.9595,10.9752,10.9516,10.9752,947200.0
2011-03-15 11:40:00,13.94,13.95,13.91,13.92,1324700.0,10.9752,10.9831,10.9516,10.9595,1324700.0
2011-03-15 11:45:00,13.91,13.92,13.9,13.9,835700.0,10.9516,10.9595,10.9437,10.9437,835700.0
2011-03-15 11:50:00,13.9,13.91,13.88,13.9,1433900.0,10.9437,10.9516,10.928,10.9437,1433900.0
2011-03-15 11:55:00,13.9,13.93,13.9,13.92,770700.0,10.9437,10.9673,10.9437,10.9595,770700.0
2011-03-15 12:00:00,13.92,13.95,13.91,13.93,1329200.0,10.9595,10.9831,10.9516,10.9673,1329200.0
2011-03-15 12:05:00,13.93,13.95,13.92,13.95,877400.0,10.9673,10.9831,10.9595,10.9831,877400.0
2011-03-15 12:10:00,13.95,13.97,13.94,13.96,1521500.0,10.9831,10.9988,10.9752,10.991,1521500.0
2011-03-15 12:15:00,13.96,13.97,13.95,13.96,1502300.0,10.991,10.9988,10.9831,10.991,1502300.0
2011-03-15 12:20:00,13.96,13.98,13.95,13.96,1227300.0,10.991,11.0067,10.9831,10.991,1227300.0
2011-03-15 12:25:00,13.96,13.99,13.96,13.97,1428500.0,10.991,11.0146,10.991,10.9988,1428500.0
2011-03-15 12:30:00,13.97,13.98,13.94,13.95,1073600.0,10.9988,11.0067,10.9752,10.9831,1073600.0
2011-03-15 12:35:00,13.94,13.95,13.93,13.93,779500.0,10.9752,10.9831,10.9673,10.9673,779500.0
2011-03-15 12:40:00,13.94,13.94,13.92,13.92,995300.0,10.9752,10.9752,10.9595,10.9595,995300.0
2011-03-15 12:45:00,13.92,13.93,13.9,13.9,1295300.0,10.9595,10.9673,10.9437,10.9437,1295300.0
2011-03-15 12:50:00,13.9,13.93,13.9,13.93,626200.0,10.9437,10.9673,10.9437,10.9673,626200.0
2011-03-15 12:55:00,13.93,13.94,13.92,13.93,580500.0,10.9673,10.9752,10.9595,10.9673,580500.0
2011-03-15 13:00:00,13.93,13.94,13.92,13.94,625300.0,10.9673,10.9752,10.9595,10.9752,625300.0
2011-03-15 13:05:00,13.94,13.94,13.91,13.92,786700.0,10.9752,10.9752,10.9516,10.9595,786700.0
2011-03-15 13:10:00,13.92,13.94,13.91,13.93,1053400.0,10.9595,10.9752,10.9516,10.9673,1053400.0
2011-03-15 13:15:00,13.93,13.93,13.9,13.9,890200.0,10.9673,10.9673,10.9437,10.9437,890200.0
2011-03-15 13:20:00,13.9,13.92,13.88,13.91,1160200.0,10.9437,10.9595,10.928,10.9516,1160200.0
2011-03-15 13:25:00,13.92,13.93,13.9,13.92,581800.0,10.9595,10.9673,10.9437,10.9595,581800.0
2011-03-15 13:30:00,13.91,13.93,13.91,13.93,348500.0,10.9516,10.9673,10.9516,10.9673,348500.0
2011-03-15 13:35:00,13.93,13.93,13.91,13.91,1096800.0,10.9673,10.9673,10.9516,10.9516,1096800.0
2011-03-15 13:40:00,13.91,13.93,13.9,13.91,716600.0,10.9516,10.9673,10.9437,10.9516,716600.0
2011-03-15 13:45:00,13.9,13.93,13.9,13.93,724900.0,10.9437,10.9673,10.9437,10.9673,724900.0
2011-03-15 13:50:00,13.92,13.93,13.92,13.93,386600.0,10.9595,10.9673,10.9595,10.9673,386600.0
2011-03-15 13:55:00,13.93,13.96,13.92,13.94,911900.0,10.9673,10.991,10.9595,10.9752,911900.0
2011-03-15 14:00:00,13.95,13.96,13.93,13.93,2752000.0,10.9831,10.991,10.9673,10.9673,2752000.0
2011-03-15 14:05:00,13.93,13.94,13.91,13.92,723000.0,10.9673,10.9752,10.9516,10.9595,723000.0
2011-03-15 14:10:00,13.92,13.93,13.92,13.92,351700.0,10.9595,10.9673,10.9595,10.9595,351700.0
2011-03-15 14:15:00,13.92,13.93,13.88,13.88,2976200.0,10.9595,10.9673,10.928,10.928,2976200.0
2011-03-15 14:20:00,13.88,13.96,13.87,13.96,1620200.0,10.928,10.991,10.9201,10.991,1620200.0
2011-03-15 14:25:00,13.96,13.99,13.94,13.98,1695700.0,10.991,11.0146,10.9752,11.0067,1695700.0
2011-03-15 14:30:00,13.97,13.98,13.96,13.96,1241300.0,10.9988,11.0067,10.991,10.991,1241300.0
2011-03-15 14:35:00,13.96,13.98,13.95,13.96,1283800.0,10.991,11.0067,10.9831,10.991,1283800.0
2011-03-15 14:40:00,13.96,13.98,13.95,13.98,1472200.0,10.991,11.0067,10.9831,11.0067,1472200.0
2011-03-15 14:45:00,13.98,13.99,13.97,13.99,1227300.0,11.0067,11.0146,10.9988,11.0146,1227300.0
2011-03-15 14:50:00,13.99,14.0,13.98,13.99,2041200.0,11.0146,11.0224,11.0067,11.0146,2041200.0
2011-03-15 14:55:00,13.99,14.0,13.97,13.97,1447400.0,11.0146,11.0224,10.9988,10.9988,1447400.0
2011-03-15 15:00:00,13.98,13.99,13.97,13.98,1209000.0,11.0067,11.0146,10.9988,11.0067,1209000.0
2011-03-15 15:05:00,13.99,14.0,13.98,13.99,1514100.0,11.0146,11.0224,11.0067,11.0146,1514100.0
2011-03-15 15:10:00,13.99,14.0,13.98,13.99,1310500.0,11.0146,11.0224,11.0067,11.0146,1310500.0
2011-03-15 15:15:00,13.99,14.0,13.97,13.99,1693200.0,11.0146,11.0224,10.9988,11.0146,1693200.0
2011-03-15 15:20:00,14.0,14.06,13.99,14.02,5556600.0,11.0224,11.0697,11.0146,11.0382,5556600.0
2011-03-15 15:25:00,14.03,14.04,14.01,14.02,1331500.0,11.0461,11.0539,11.0303,11.0382,1331500.0
2011-03-15 15:30:00,14.01,14.02,13.97,13.99,1835800.0,11.0303,11.0382,10.9988,11.0146,1835800.0
2011-03-15 15:35:00,13.98,14.0,13.97,13.98,2104700.0,11.0067,11.0224,10.9988,11.0067,2104700.0
2011-03-15 15:40:00,13.98,14.03,13.98,14.01,2394800.0,11.0067,11.0461,11.0067,11.0303,2394800.0
2011-03-15 15:45:00,14.0,14.01,13.97,13.98,2462500.0,11.0224,11.0303,10.9988,11.0067,2462500.0
2011-03-15 15:50:00,13.98,14.0,13.96,14.0,2602600.0,11.0067,11.0224,10.991,11.0224,2602600.0
2011-03-15 15:55:00,14.0,14.01,13.96,13.97,4835000.0,11.0224,11.0303,10.991,10.9988,4835000.0
2011-03-16 09:30:00,14.01,14.1,13.98,14.06,4548100.0,11.0303,11.1012,11.0067,11.0697,4548100.0
2011-03-16 09:35:00,14.06,14.08,13.98,13.99,1785300.0,11.0697,11.0854,11.0067,11.0146,1785300.0
2011-03-16 09:40:00,13.99,14.01,13.95,14.01,2836800.0,11.0146,11.0303,10.9831,11.0303,2836800.0
2011-03-16 09:45:00,14.01,14.01,13.93,13.95,2652600.0,11.0303,11.0303,10.9673,10.9831,2652600.0
2011-03-16 09:50:00,13.94,14.02,13.94,14.02,1855000.0,10.9752,11.0382,10.9752,11.0382,1855000.0
2011-03-16 09:55:00,14.02,14.03,13.99,14.01,1747000.0,11.0382,11.0461,11.0146,11.0303,1747000.0
2011-03-16 10:00:00,14.01,14.01,13.98,14.0,1396400.0,11.0303,11.0303,11.0067,11.0224,1396400.0
2011-03-16 10:05:00,13.99,14.0,13.97,13.98,1527200.0,11.0146,11.0224,10.9988,11.0067,1527200.0
2011-03-16 10:10:00,13.99,13.99,13.96,13.97,1121000.0,11.0146,11.0146,10.991,10.9988,1121000.0
2011-03-16 10:15:00,13.96,13.98,13.96,13.97,924000.0,10.991,11.0067,10.991,10.9988,924000.0
2011-03-16 10:20:00,13.96,13.97,13.94,13.95,1326700.0,10.991,10.9988,10.9752,10.9831,1326700.0
2011-03-16 10:25:00,13.95,13.98,13.94,13.98,1524900.0,10.9831,11.0067,10.9752,11.0067,1524900.0
2011-03-16 10:30:00,13.98,13.99,13.97,13.99,1544400.0,11.0067,11.0146,10.9988,11.0146,1544400.0
2011-03-16 10:35:00,13.98,14.0,13.97,14.0,1158100.0,11.0067,11.0224,10.9988,11.0224,1158100.0
2011-03-16 10:40:00,14.0,14.01,13.99,14.0,1411500.0,11.0224,11.0303,11.0146,11.0224,1411500.0
2011-03-16 10:45:00,14.0,14.03,13.99,14.03,2428000.0,11.0224,11.0461,11.0146,11.0461,2428000.0
2011-03-16 10:50:00,14.02,14.05,14.02,14.02,2352700.0,11.0382,11.0618,11.0382,11.0382,2352700.0
2011-03-16 10:55:00,14.02,14.03,13.97,13.97,1506400.0,11.0382,11.0461,10.9988,10.9988,1506400.0
2011-03-16 11:00:00,13.97,14.02,13.87,13.91,6376300.0,10.9988,11.0382,10.9201,10.9516,6376300.0
2011-03-16 11:05:00,13.9,13.93,13.8,13.91,4796800.0,10.9437,10.9673,10.865,10.9516,4796800.0
2011-03-16 11:10:00,13.91,13.96,13.89,13.94,2612900.0,10.9516,10.991,10.9358,10.9752,2612900.0
2011-03-16 11:15:00,13.94,13.95,13.91,13.91,1684400.0,10.9752,10.9831,10.9516,10.9516,1684400.0
2011-03-16 11:20:00,13.91,13.92,13.87,13.88,1250100.0,10.9516,10.9595,10.9201,10.928,1250100.0
2011-03-16 11:25:00,13.88,13.92,13.87,13.92,1626800.0,10.928,10.9595,10.9201,10.9595,1626800.0
2011-03-16 11:30:00,13.92,13.94,13.9,13.9,1563200.0,10.9595,10.9752,10.9437,10.9437,1563200.0
2011-03-16 11:35:00,13.91,13.92,13.87,13.89,1149200.0,10.9516,10.9595,10.9201,10.9358,1149200.0
2011-03-16 11:40:00,13.89,13.9,13.86,13.87,1433300.0,10.9358,10.9437,10.9122,10.9201,1433300.0
2011-03-16 11:45:00,13.87,13.88,13.85,13.88,1776200.0,10.9201,10.928,10.9043,10.928,1776200.0
2011-03-16 11:50:00,13.87,13.88,13.85,13.86,1411100.0,10.9201,10.928,10.9043,10.9122,1411100.0
2011-03-16 11:55:00,13.86,13.87,13.84,13.86,1581400.0,10.9122,10.9201,10.8965,10.9122,1581400.0
2011-03-16 12:00:00,13.86,13.87,13.81,13.82,1931400.0,10.9122,10.9201,10.8729,10.8807,1931400.0
2011-03-16 12:05:00,13.81,13.85,13.8,13.85,1898200.0,10.8729,10.9043,10.865,10.9043,1898200.0
2011-03-16 12:10:00,13.85,13.86,13.8,13.81,1443400.0,10.9043,10.9122,10.865,10.8729,1443400.0
2011-03-16 12:15:00,13.81,13.83,13.78,13.81,3222600.0,10.8729,10.8886,10.8492,10.8729,3222600.0
2011-03-16 12:20:00,13.8,13.83,13.79,13.83,2030800.0,10.865,10.8886,10.8571,10.8886,2030800.0
2011-03-16 12:25:00,13.82,13.98,13.77,13.78,4233800.0,10.8807,11.0067,10.8414,10.8492,4233800.0
2011-03-16 12:30:00,13.78,13.8,13.76,13.78,2797000.0,10.8492,10.865,10.8335,10.8492,2797000.0
2011-03-16 12:35:00,13.77,13.79,13.71,13.74,3731100.0,10.8414,10.8571,10.7941,10.8177,3731100.0
2011-03-16 12:40:00,13.75,13.78,13.73,13.73,1611100.0,10.8256,10.8492,10.8099,10.8099,1611100.0
2011-03-16 12:45:00,13.73,13.78,13.72,13.77,2192300.0,10.8099,10.8492,10.802,10.8414,2192300.0
2011-03-16 12:50:00,13.77,13.79,13.76,13.78,1145000.0,10.8414,10.8571,10.8335,10.8492,1145000.0
2011-03-16 12:55:00,13.78,13.8,13.78,13.79,1524300.0,10.8492,10.865,10.8492,10.8571,1524300.0
2011-03-16 13:00:00,13.79,13.84,13.78,13.84,1722400.0,10.8571,10.8965,10.8492,10.8965,1722400.0
2011-03-16 13:05:00,13.84,13.85,13.82,13.82,1413300.0,10.8965,10.9043,10.8807,10.8807,1413300.0
2011-03-16 13:10:00,13.83,13.83,13.79,13.83,1435200.0,10.8886,10.8886,10.8571,10.8886,1435200.0
2011-03-16 13:15:00,13.83,13.83,13.81,13.81,755200.0,10.8886,10.8886,10.8729,10.8729,755200.0
2011-03-16 13:20:00,13.82,13.83,13.78,13.78,830700.0,10.8807,10.8886,10.8492,10.8492,830700.0
2011-03-16 13:25:00,13.78,13.8,13.77,13.79,1123100.0,10.8492,10.865,10.8414,10.8571,1123100.0
2011-03-16 13:30:00,13.79,13.8,13.76,13.76,1038600.0,10.8571,10.865,10.8335,10.8335,1038600.0
2011-03-16 13:35:00,13.76,13.78,13.75,13.76,1667100.0,10.8335,10.8492,10.8256,10.8335,1667100.0
2011-03-16 13:40:00,13.76,13.77,13.73,13.76,1363400.0,10.8335,10.8414,10.8099,10.8335,1363400.0
2011-03-16 13:45:00,13.77,13.77,13.74,13.75,807500.0,10.8414,10.8414,10.8177,10.8256,807500.0
2011-03-16 13:50:00,13.76,13.77,13.75,13.76,722600.0,10.8335,10.8414,10.8256,10.8335,722600.0
2011-03-16 13:55:00,13.75,13.78,13.75,13.76,1291800.0,10.8256,10.8492,10.8256,10.8335,1291800.0
2011-03-16 14:00:00,13.76,13.77,13.73,13.74,2181300.0,10.8335,10.8414,10.8099,10.8177,2181300.0
2011-03-16 14:05:00,13.74,13.74,13.71,13.73,1556900.0,10.8177,10.8177,10.7941,10.8099,1556900.0
2011-03-16 14:10:00,13.73,13.75,13.69,13.75,5258000.0,10.8099,10.8256,10.7784,10.8256,5258000.0
2011-03-16 14:15:00,13.74,13.75,13.67,13.68,2536700.0,10.8177,10.8256,10.7626,10.7705,2536700.0
2011-03-16 14:20:00,13.67,13.73,13.66,13.71,2703700.0,10.7626,10.8099,10.7548,10.7941,2703700.0
2011-03-16 14:25:00,13.71,13.74,13.7,13.73,1491700.0,10.7941,10.8177,10.7863,10.8099,1491700.0
2011-03-16 14:30:00,13.73,13.74,13.71,13.73,1411300.0,10.8099,10.8177,10.7941,10.8099,1411300.0
2011-03-16 14:35:00,13.72,13.77,13.72,13.75,1845600.0,10.802,10.8414,10.802,10.8256,1845600.0
2011-03-16 14:40:00,13.74,13.8,13.74,13.76,2582600.0,10.8177,10.865,10.8177,10.8335,2582600.0
2011-03-16 14:45:00,13.76,13.81,13.76,13.79,1492600.0,10.8335,10.8729,10.8335,10.8571,1492600.0
2011-03-16 14:50:00,13.79,13.8,13.77,13.79,1330300.0,10.8571,10.865,10.8414,10.8571,1330300.0
2011-03-16 14:55:00,13.79,13.82,13.77,13.78,1782200.0,10.8571,10.8807,10.8414,10.8492,1782200.0
2011-03-16 15:00:00,13.79,13.79,13.77,13.78,1476200.0,10.8571,10.8571,10.8414,10.8492,1476200.0
2011-03-16 15:05:00,13.78,13.78,13.75,13.76,983400.0,10.8492,10.8492,10.8256,10.8335,983400.0
2011-03-16 15:10:00,13.75,13.79,13.74,13.75,1643900.0,10.8256,10.8571,10.8177,10.8256,1643900.0
2011-03-16 15:15:00,13.75,13.78,13.74,13.78,1117500.0,10.8256,10.8492,10.8177,10.8492,1117500.0
2011-03-16 15:20:00,13.77,13.79,13.75,13.76,1365500.0,10.8414,10.8571,10.8256,10.8335,1365500.0
2011-03-16 15:25:00,13.77,13.78,13.71,13.73,2375200.0,10.8414,10.8492,10.7941,10.8099,2375200.0
2011-03-16 15:30:00,13.73,13.73,13.7,13.72,2437000.0,10.8099,10.8099,10.7863,10.802,2437000.0
2011-03-16 15:35:00,13.71,13.74,13.71,13.72,1912400.0,10.7941,10.8177,10.7941,10.802,1912400.0
2011-03-16 15:40:00,13.73,13.75,13.72,13.75,1872900.0,10.8099,10.8256,10.802,10.8256,1872900.0
2011-03-16 15:45:00,13.74,13.75,13.71,13.74,3609400.0,10.8177,10.8256,10.7941,10.8177,3609400.0
2011-03-16 15:50:00,13.74,13.74,13.71,13.73,2527200.0,10.8177,10.8177,10.7941,10.8099,2527200.0
2011-03-16 15:55:00,13.74,13.74,13.7,13.7,5740200.0,10.8177,10.8177,10.7863,10.7863,5740200.0
2011-03-17 09:30:00,13.89,13.94,13.86,13.93,4663300.0,10.9358,10.9752,10.9122,10.9673,4663300.0
2011-03-17 09:35:00,13.93,13.93,13.88,13.92,3527000.0,10.9673,10.9673,10.928,10.9595,3527000.0
2011-03-17 09:40:00,13.92,13.93,13.87,13.88,4091000.0,10.9595,10.9673,10.9201,10.928,4091000.0
2011-03-17 09:45:00,13.88,13.89,13.83,13.87,3667100.0,10.928,10.9358,10.8886,10.9201,3667100.0
2011-03-17 09:50:00,13.87,13.9,13.86,13.88,1665100.0,10.9201,10.9437,10.9122,10.928,1665100.0
2011-03-17 09:55:00,13.89,13.91,13.84,13.88,2738400.0,10.9358,10.9516,10.8965,10.928,2738400.0
2011-03-17 10:00:00,13.87,13.9,13.84,13.87,1755400.0,10.9201,10.9437,10.8965,10.9201,1755400.0
2011-03-17 10:05:00,13.87,13.89,13.85,13.89,881600.0,10.9201,10.9358,10.9043,10.9358,881600.0
2011-03-17 10:10:00,13.89,13.89,13.86,13.86,1197200.0,10.9358,10.9358,10.9122,10.9122,1197200.0
2011-03-17 10:15:00,13.86,13.89,13.85,13.88,2048800.0,10.9122,10.9358,10.9043,10.928,2048800.0
2011-03-17 10:20:00,13.88,13.88,13.84,13.85,1398200.0,10.928,10.928,10.8965,10.9043,1398200.0
2011-03-17 10:25:00,13.85,13.87,13.84,13.86,1249000.0,10.9043,10.9201,10.8965,10.9122,1249000.0
2011-03-17 10:30:00,13.86,13.88,13.85,13.88,1474500.0,10.9122,10.928,10.9043,10.928,1474500.0
2011-03-17 10:35:00,13.88,13.91,13.87,13.9,2018500.0,10.928,10.9516,10.9201,10.9437,2018500.0
2011-03-17 10:40:00,13.9,13.9,13.87,13.88,613000.0,10.9437,10.9437,10.9201,10.928,613000.0
2011-03-17 10:45:00,13.88,13.9,13.87,13.9,831700.0,10.928,10.9437,10.9201,10.9437,831700.0
2011-03-17 10:50:00,13.9,13.91,13.89,13.9,1287200.0,10.9437,10.9516,10.9358,10.9437,1287200.0
2011-03-17 10:55:00,13.9,13.91,13.89,13.89,1858100.0,10.9437,10.9516,10.9358,10.9358,1858100.0
2011-03-17 11:00:00,13.9,13.9,13.89,13.89,555800.0,10.9437,10.9437,10.9358,10.9358,555800.0
2011-03-17 11:05:00,13.9,13.91,13.88,13.9,1719600.0,10.9437,10.9516,10.928,10.9437,1719600.0
2011-03-17 11:10:00,13.9,13.9,13.86,13.87,572200.0,10.9437,10.9437,10.9122,10.9201,572200.0
2011-03-17 11:15:00,13.87,13.88,13.86,13.86,804500.0,10.9201,10.928,10.9122,10.9122,804500.0
2011-03-17 11:20:00,13.87,13.87,13.84,13.84,1210100.0,10.9201,10.9201,10.8965,10.8965,1210100.0
2011-03-17 11:25:00,13.85,13.85,13.81,13.81,1031800.0,10.9043,10.9043,10.8729,10.8729,1031800.0
2011-03-17 11:30:00,13.82,13.83,13.8,13.83,1948100.0,10.8807,10.8886,10.865,10.8886,1948100.0
2011-03-17 11:35:00,13.83,13.83,13.82,13.83,599500.0,10.8886,10.8886,10.8807,10.8886,599500.0
2011-03-17 11:40:00,13.83,13.83,13.81,13.82,772000.0,10.8886,10.8886,10.8729,10.8807,772000.0
2011-03-17 11:45:00,13.82,13.82,13.77,13.78,1583300.0,10.8807,10.8807,10.8414,10.8492,1583300.0
2011-03-17 11:50:00,13.78,13.79,13.75,13.79,1508100.0,10.8492,10.8571,10.8256,10.8571,1508100.0
2011-03-17 11:55:00,13.79,13.79,13.77,13.78,661500.0,10.8571,10.8571,10.8414,10.8492,661500.0
2011-03-17 12:00:00,13.77,13.79,13.77,13.78,671600.0,10.8414,10.8571,10.8414,10.8492,671600.0
2011-03-17 12:05:00,13.78,13.82,13.77,13.81,942500.0,10.8492,10.8807,10.8414,10.8729,942500.0
2011-03-17 12:10:00,13.81,13.82,13.81,13.81,367400.0,10.8729,10.8807,10.8729,10.8729,367400.0
2011-03-17 12:15:00,13.81,13.83,13.81,13.82,456700.0,10.8729,10.8886,10.8729,10.8807,456700.0
2011-03-17 12:20:00,13.81,13.83,13.81,13.82,704900.0,10.8729,10.8886,10.8729,10.8807,704900.0
2011-03-17 12:25:00,13.81,13.82,13.8,13.81,539100.0,10.8729,10.8807,10.865,10.8729,539100.0
2011-03-17 12:30:00,13.81,13.84,13.81,13.83,872900.0,10.8729,10.8965,10.8729,10.8886,872900.0
2011-03-17 12:35:00,13.83,13.86,13.81,13.86,2457600.0,10.8886,10.9122,10.8729,10.9122,2457600.0
2011-03-17 12:40:00,13.86,13.86,13.85,13.86,727900.0,10.9122,10.9122,10.9043,10.9122,727900.0
2011-03-17 12:45:00,13.86,13.86,13.84,13.85,1330700.0,10.9122,10.9122,10.8965,10.9043,1330700.0
2011-03-17 12:50:00,13.85,13.86,13.85,13.86,398500.0,10.9043,10.9122,10.9043,10.9122,398500.0
2011-03-17 12:55:00,13.85,13.86,13.85,13.85,404900.0,10.9043,10.9122,10.9043,10.9043,404900.0
2011-03-17 13:00:00,13.85,13.86,13.85,13.85,1267800.0,10.9043,10.9122,10.9043,10.9043,1267800.0
2011-03-17 13:05:00,13.86,13.86,13.85,13.85,249300.0,10.9122,10.9122,10.9043,10.9043,249300.0
2011-03-17 13:10:00,13.85,13.87,13.85,13.86,691200.0,10.9043,10.9201,10.9043,10.9122,691200.0
2011-03-17 13:15:00,13.86,13.88,13.86,13.86,1204800.0,10.9122,10.928,10.9122,10.9122,1204800.0
2011-03-17 13:20:00,13.86,13.87,13.84,13.86,1117100.0,10.9122,10.9201,10.8965,10.9122,1117100.0
2011-03-17 13:25:00,13.85,13.86,13.84,13.85,2236700.0,10.9043,10.9122,10.8965,10.9043,2236700.0
2011-03-17 13:30:00,13.84,13.86,13.84,13.85,2293000.0,10.8965,10.9122,10.8965,10.9043,2293000.0
2011-03-17 13:35:00,13.85,13.88,13.84,13.87,2577600.0,10.9043,10.928,10.8965,10.9201,2577600.0
2011-03-17 13:40:00,13.87,13.88,13.85,13.86,726700.0,10.9201,10.928,10.9043,10.9122,726700.0
2011-03-17 13:45:00,13.85,13.87,13.85,13.86,418300.0,10.9043,10.9201,10.9043,10.9122,418300.0
2011-03-17 13:50:00,13.86,13.87,13.84,13.84,2086900.0,10.9122,10.9201,10.8965,10.8965,2086900.0
2011-03-17 13:55:00,13.84,13.85,13.84,13.85,1535900.0,10.8965,10.9043,10.8965,10.9043,1535900.0
2011-03-17 14:00:00,13.84,13.87,13.84,13.87,1259300.0,10.8965,10.9201,10.8965,10.9201,1259300.0
2011-03-17 14:05:00,13.87,13.88,13.86,13.88,1089900.0,10.9201,10.928,10.9122,10.928,1089900.0
2011-03-17 14:10:00,13.88,13.88,13.85,13.87,882700.0,10.928,10.928,10.9043,10.9201,882700.0
2011-03-17 14:15:00,13.87,13.88,13.85,13.88,804200.0,10.9201,10.928,10.9043,10.928,804200.0
2011-03-17 14:20:00,13.88,13.88,13.86,13.87,474700.0,10.928,10.928,10.9122,10.9201,474700.0
2011-03-17 14:25:00,13.86,13.87,13.85,13.87,472800.0,10.9122,10.9201,10.9043,10.9201,472800.0
2011-03-17 14:30:00,13.86,13.88,13.86,13.88,425000.0,10.9122,10.928,10.9122,10.928,425000.0
2011-03-17 14:35:00,13.88,13.89,13.87,13.89,773900.0,10.928,10.9358,10.9201,10.9358,773900.0
2011-03-17 14:40:00,13.89,13.89,13.88,13.89,551500.0,10.9358,10.9358,10.928,10.9358,551500.0
2011-03-17 14:45:00,13.89,13.89,13.88,13.89,503100.0,10.9358,10.9358,10.928,10.9358,503100.0
2011-03-17 14:50:00,13.89,13.92,13.88,13.92,1058400.0,10.9358,10.9595,10.928,10.9595,1058400.0
2011-03-17 14:55:00,13.91,13.94,13.91,13.93,2011600.0,10.9516,10.9752,10.9516,10.9673,2011600.0
2011-03-17 15:00:00,13.92,14.0,13.92,13.99,4962500.0,10.9595,11.0224,10.9595,11.0146,4962500.0
2011-03-17 15:05:00,14.0,14.01,13.95,13.96,4266900.0,11.0224,11.0303,10.9831,10.991,4266900.0
2011-03-17 15:10:00,13.97,14.0,13.96,13.99,1638100.0,10.9988,11.0224,10.991,11.0146,1638100.0
2011-03-17 15:15:00,14.0,14.0,13.95,13.96,1738600.0,11.0224,11.0224,10.9831,10.991,1738600.0
2011-03-17 15:20:00,13.95,13.96,13.94,13.94,1055900.0,10.9831,10.991,10.9752,10.9752,1055900.0
2011-03-17 15:25:00,13.94,13.95,13.89,13.91,1984900.0,10.9752,10.9831,10.9358,10.9516,1984900.0
2011-03-17 15:30:00,13.91,13.95,13.9,13.95,1108600.0,10.9516,10.9831,10.9437,10.9831,1108600.0
2011-03-17 15:35:00,13.95,13.99,13.94,13.99,1568500.0,10.9831,11.0146,10.9752,11.0146,1568500.0
2011-03-17 15:40:00,13.99,13.99,13.97,13.98,1455700.0,11.0146,11.0146,10.9988,11.0067,1455700.0
2011-03-17 15:45:00,13.99,14.04,13.98,14.01,4014200.0,11.0146,11.0539,11.0067,11.0303,4014200.0
2011-03-17 15:50:00,14.01,14.01,13.95,13.98,3433800.0,11.0303,11.0303,10.9831,11.0067,3433800.0
2011-03-17 15:55:00,13.98,13.98,13.93,13.97,5434100.0,11.0067,11.0067,10.9673,10.9988,5434100.0
2011-03-18 09:30:00,14.2,14.25,14.16,14.19,14015800.0,11.1799,11.2193,11.1484,11.172,14015800.0
2011-03-18 09:35:00,14.19,14.22,14.16,14.19,4246200.0,11.172,11.1957,11.1484,11.172,4246200.0
2011-03-18 09:40:00,14.2,14.25,14.18,14.23,5342800.0,11.1799,11.2193,11.1642,11.2035,5342800.0
2011-03-18 09:45:00,14.23,14.24,14.19,14.2,2903900.0,11.2035,11.2114,11.172,11.1799,2903900.0
2011-03-18 09:50:00,14.2,14.23,14.19,14.23,2282800.0,11.1799,11.2035,11.172,11.2035,2282800.0
2011-03-18 09:55:00,14.23,14.29,14.22,14.26,4900500.0,11.2035,11.2508,11.1957,11.2271,4900500.0
2011-03-18 10:00:00,14.26,14.27,14.17,14.18,4612600.0,11.2271,11.235,11.1563,11.1642,4612600.0
2011-03-18 10:05:00,14.18,14.22,14.16,14.2,3053400.0,11.1642,11.1957,11.1484,11.1799,3053400.0
2011-03-18 10:10:00,14.2,14.21,14.14,14.15,1764900.0,11.1799,11.1878,11.1327,11.1405,1764900.0
2011-03-18 10:15:00,14.15,14.2,14.14,14.18,1946500.0,11.1405,11.1799,11.1327,11.1642,1946500.0
2011-03-18 10:20:00,14.18,14.2,14.15,14.18,1411200.0,11.1642,11.1799,11.1405,11.1642,1411200.0
2011-03-18 10:25:00,14.17,14.19,14.13,14.14,1622400.0,11.1563,11.172,11.1248,11.1327,1622400.0
2011-03-18 10:30:00,14.14,14.15,14.12,14.13,1989100.0,11.1327,11.1405,11.1169,11.1248,1989100.0
2011-03-18 10:35:00,14.13,14.17,14.12,14.16,2011800.0,11.1248,11.1563,11.1169,11.1484,2011800.0
2011-03-18 10:40:00,14.17,14.19,14.16,14.18,1406400.0,11.1563,11.172,11.1484,11.1642,1406400.0
2011-03-18 10:45:00,14.18,14.19,14.17,14.18,752800.0,11.1642,11.172,11.1563,11.1642,752800.0
2011-03-18 10:50:00,14.19,14.19,14.16,14.17,1208000.0,11.172,11.172,11.1484,11.1563,1208000.0
2011-03-18 10:55:00,14.16,14.17,14.15,14.15,760900.0,11.1484,11.1563,11.1405,11.1405,760900.0
2011-03-18 11:00:00,14.15,14.25,14.14,14.25,9750900.0,11.1405,11.2193,11.1327,11.2193,9750900.0
2011-03-18 11:05:00,14.25,14.29,14.17,14.17,5531700.0,11.2193,11.2508,11.1563,11.1563,5531700.0
2011-03-18 11:10:00,14.18,14.2,14.15,14.16,3753600.0,11.1642,11.1799,11.1405,11.1484,3753600.0
2011-03-18 11:15:00,14.16,14.17,14.15,14.16,1665500.0,11.1484,11.1563,11.1405,11.1484,1665500.0
2011-03-18 11:20:00,14.15,14.16,14.12,14.14,2651900.0,11.1405,11.1484,11.1169,11.1327,2651900.0
2011-03-18 11:25:00,14.14,14.15,14.04,14.04,3630200.0,11.1327,11.1405,11.0539,11.0539,3630200.0
2011-03-18 11:30:00,14.04,14.14,14.04,14.14,2561100.0,11.0539,11.1327,11.0539,11.1327,2561100.0
2011-03-18 11:35:00,14.13,14.25,14.13,14.22,5312800.0,11.1248,11.2193,11.1248,11.1957,5312800.0
2011-03-18 11:40:00,14.21,14.26,14.17,14.17,3993600.0,11.1878,11.2271,11.1563,11.1563,3993600.0
2011-03-18 11:45:00,14.18,14.19,14.1,14.11,3041600.0,11.1642,11.172,11.1012,11.1091,3041600.0
2011-03-18 11:50:00,14.12,14.15,14.09,14.15,2997800.0,11.1169,11.1405,11.0933,11.1405,2997800.0
2011-03-18 11:55:00,14.15,14.19,14.13,14.17,1107100.0,11.1405,11.172,11.1248,11.1563,1107100.0
2011-03-18 12:00:00,14.17,14.2,14.16,14.2,1669200.0,11.1563,11.1799,11.1484,11.1799,1669200.0
2011-03-18 12:05:00,14.2,14.22,14.17,14.17,2138600.0,11.1799,11.1957,11.1563,11.1563,2138600.0
2011-03-18 12:10:00,14.17,14.19,14.16,14.19,1042000.0,11.1563,11.172,11.1484,11.172,1042000.0
2011-03-18 12:15:00,14.18,14.2,14.17,14.19,1156600.0,11.1642,11.1799,11.1563,11.172,1156600.0
2011-03-18 12:20:00,14.19,14.19,14.17,14.19,1564000.0,11.172,11.172,11.1563,11.172,1564000.0
2011-03-18 12:25:00,14.19,14.19,14.18,14.19,403100.0,11.172,11.172,11.1642,11.172,403100.0
2011-03-18 12:30:00,14.19,14.19,14.15,14.15,1518700.0,11.172,11.172,11.1405,11.1405,1518700.0
2011-03-18 12:35:00,14.15,14.17,14.14,14.16,1312400.0,11.1405,11.1563,11.1327,11.1484,1312400.0
2011-03-18 12:40:00,14.16,14.16,14.14,14.15,916900.0,11.1484,11.1484,11.1327,11.1405,916900.0
2011-03-18 12:45:00,14.14,14.16,14.14,14.15,786300.0,11.1327,11.1484,11.1327,11.1405,786300.0
2011-03-18 12:50:00,14.16,14.16,14.12,14.12,965100.0,11.1484,11.1484,11.1169,11.1169,965100.0
2011-03-18 12:55:00,14.13,14.14,14.11,14.11,1150200.0,11.1248,11.1327,11.1091,11.1091,1150200.0
2011-03-18 13:00:00,14.12,14.16,14.11,14.15,1380000.0,11.1169,11.1484,11.1091,11.1405,1380000.0
2011-03-18 13:05:00,14.16,14.17,14.15,14.16,595200.0,11.1484,11.1563,11.1405,11.1484,595200.0
2011-03-18 13:10:00,14.16,14.17,14.16,14.16,378700.0,11.1484,11.1563,11.1484,11.1484,378700.0
2011-03-18 13:15:00,14.16,14.17,14.15,14.16,367100.0,11.1484,11.1563,11.1405,11.1484,367100.0
2011-03-18 13:20:00,14.15,14.16,14.13,14.13,587400.0,11.1405,11.1484,11.1248,11.1248,587400.0
2011-03-18 13:25:00,14.14,14.14,14.11,14.14,857800.0,11.1327,11.1327,11.1091,11.1327,857800.0
2011-03-18 13:30:00,14.14,14.14,14.12,14.13,522400.0,11.1327,11.1327,11.1169,11.1248,522400.0
2011-03-18 13:35:00,14.14,14.15,14.13,14.13,626700.0,11.1327,11.1405,11.1248,11.1248,626700.0
2011-03-18 13:40:00,14.13,14.14,14.12,14.12,829300.0,11.1248,11.1327,11.1169,11.1169,829300.0
2011-03-18 13:45:00,14.13,14.13,14.11,14.12,886700.0,11.1248,11.1248,11.1091,11.1169,886700.0
2011-03-18 13:50:00,14.11,14.12,14.11,14.12,558700.0,11.1091,11.1169,11.1091,11.1169,558700.0
2011-03-18 13:55:00,14.12,14.12,14.1,14.1,992500.0,11.1169,11.1169,11.1012,11.1012,992500.0
2011-03-18 14:00:00,14.11,14.11,14.1,14.1,675600.0,11.1091,11.1091,11.1012,11.1012,675600.0
2011-03-18 14:05:00,14.1,14.11,14.1,14.1,296900.0,11.1012,11.1091,11.1012,11.1012,296900.0
2011-03-18 14:10:00,14.1,14.11,14.08,14.08,1178200.0,11.1012,11.1091,11.0854,11.0854,1178200.0
2011-03-18 14:15:00,14.08,14.09,14.05,14.07,1568600.0,11.0854,11.0933,11.0618,11.0776,1568600.0
2011-03-18 14:20:00,14.07,14.1,14.06,14.1,917300.0,11.0776,11.1012,11.0697,11.1012,917300.0
2011-03-18 14:25:00,14.1,14.1,14.07,14.1,576400.0,11.1012,11.1012,11.0776,11.1012,576400.0
2011-03-18 14:30:00,14.1,14.11,14.08,14.1,1165400.0,11.1012,11.1091,11.0854,11.1012,1165400.0
2011-03-18 14:35:00,14.1,14.11,14.08,14.1,1382000.0,11.1012,11.1091,11.0854,11.1012,1382000.0
2011-03-18 14:40:00,14.1,14.12,14.09,14.1,844000.0,11.1012,11.1169,11.0933,11.1012,844000.0
2011-03-18 14:45:00,14.1,14.11,14.08,14.08,611500.0,11.1012,11.1091,11.0854,11.0854,611500.0
2011-03-18 14:50:00,14.08,14.09,14.07,14.07,742100.0,11.0854,11.0933,11.0776,11.0776,742100.0
2011-03-18 14:55:00,14.08,14.08,14.01,14.04,3311100.0,11.0854,11.0854,11.0303,11.0539,3311100.0
2011-03-18 15:00:00,14.04,14.06,14.02,14.04,1453300.0,11.0539,11.0697,11.0382,11.0539,1453300.0
2011-03-18 15:05:00,14.04,14.05,14.0,14.04,1924100.0,11.0539,11.0618,11.0224,11.0539,1924100.0
2011-03-18 15:10:00,14.04,14.04,14.01,14.02,1586700.0,11.0539,11.0539,11.0303,11.0382,1586700.0
2011-03-18 15:15:00,14.02,14.03,14.0,14.01,2878800.0,11.0382,11.0461,11.0224,11.0303,2878800.0
2011-03-18 15:20:00,14.01,14.02,14.0,14.01,1455500.0,11.0303,11.0382,11.0224,11.0303,1455500.0
2011-03-18 15:25:00,14.02,14.05,14.01,14.03,1737300.0,11.0382,11.0618,11.0303,11.0461,1737300.0
2011-03-18 15:30:00,14.04,14.05,14.0,14.0,3345500.0,11.0539,11.0618,11.0224,11.0224,3345500.0
2011-03-18 15:35:00,14.0,14.02,14.0,14.02,1115300.0,11.0224,11.0382,11.0224,11.0382,1115300.0
2011-03-18 15:40:00,14.02,14.03,14.0,14.02,2806500.0,11.0382,11.0461,11.0224,11.0382,2806500.0
2011-03-18 15:45:00,14.03,14.04,14.0,14.01,3680800.0,11.0461,11.0539,11.0224,11.0303,3680800.0
2011-03-18 15:50:00,14.0,14.01,13.98,14.0,5318700.0,11.0224,11.0303,11.0067,11.0224,5318700.0
2011-03-18 15:55:00,14.01,14.03,14.0,14.03,9248600.0,11.0303,11.0461,11.0224,11.0461,9248600.0
2011-03-21 09:30:00,14.2,14.22,14.12,14.17,4113000.0,11.1799,11.1957,11.1169,11.1563,4113000.0
2011-03-21 09:35:00,14.17,14.17,14.1,14.14,2707000.0,11.1563,11.1563,11.1012,11.1327,2707000.0
2011-03-21 09:40:00,14.14,14.16,14.11,14.16,2259100.0,11.1327,11.1484,11.1091,11.1484,2259100.0
2011-03-21 09:45:00,14.16,14.17,14.13,14.14,2017500.0,11.1484,11.1563,11.1248,11.1327,2017500.0
2011-03-21 09:50:00,14.13,14.16,14.11,14.12,2551800.0,11.1248,11.1484,11.1091,11.1169,2551800.0
2011-03-21 09:55:00,14.13,14.13,14.11,14.12,798700.0,11.1248,11.1248,11.1091,11.1169,798700.0
2011-03-21 10:00:00,14.12,14.13,14.07,14.09,3584400.0,11.1169,11.1248,11.0776,11.0933,3584400.0
2011-03-21 10:05:00,14.09,14.13,14.08,14.11,2515700.0,11.0933,11.1248,11.0854,11.1091,2515700.0
2011-03-21 10:10:00,14.11,14.11,14.09,14.09,914100.0,11.1091,11.1091,11.0933,11.0933,914100.0
2011-03-21 10:15:00,14.1,14.1,14.08,14.09,803600.0,11.1012,11.1012,11.0854,11.0933,803600.0
2011-03-21 10:20:00,14.1,14.1,14.09,14.1,530500.0,11.1012,11.1012,11.0933,11.1012,530500.0
2011-03-21 10:25:00,14.1,14.1,14.09,14.09,943700.0,11.1012,11.1012,11.0933,11.0933,943700.0
2011-03-21 10:30:00,14.1,14.1,14.07,14.07,1420100.0,11.1012,11.1012,11.0776,11.0776,1420100.0
2011-03-21 10:35:00,14.08,14.08,14.03,14.03,2744100.0,11.0854,11.0854,11.0461,11.0461,2744100.0
2011-03-21 10:40:00,14.04,14.04,13.93,13.94,6140000.0,11.0539,11.0539,10.9673,10.9752,6140000.0
2011-03-21 10:45:00,13.94,13.99,13.91,13.98,4886300.0,10.9752,11.0146,10.9516,11.0067,4886300.0
2011-03-21 10:50:00,13.98,13.98,13.95,13.96,1426500.0,11.0067,11.0067,10.9831,10.991,1426500.0
2011-03-21 10:55:00,13.96,13.97,13.93,13.94,1477200.0,10.991,10.9988,10.9673,10.9752,1477200.0
2011-03-21 11:00:00,13.93,13.95,13.9,13.92,3097200.0,10.9673,10.9831,10.9437,10.9595,3097200.0
2011-03-21 11:05:00,13.93,13.97,13.92,13.97,1558100.0,10.9673,10.9988,10.9595,10.9988,1558100.0
2011-03-21 11:10:00,13.97,13.99,13.96,13.97,1528100.0,10.9988,11.0146,10.991,10.9988,1528100.0
2011-03-21 11:15:00,13.98,13.98,13.96,13.96,1381900.0,11.0067,11.0067,10.991,10.991,1381900.0
2011-03-21 11:20:00,13.96,13.97,13.96,13.97,964800.0,10.991,10.9988,10.991,10.9988,964800.0
2011-03-21 11:25:00,13.96,13.99,13.96,13.97,1276500.0,10.991,11.0146,10.991,10.9988,1276500.0
2011-03-21 11:30:00,13.97,13.98,13.95,13.95,947300.0,10.9988,11.0067,10.9831,10.9831,947300.0
2011-03-21 11:35:00,13.96,13.97,13.95,13.96,706800.0,10.991,10.9988,10.9831,10.991,706800.0
2011-03-21 11:40:00,13.96,13.97,13.93,13.95,2165100.0,10.991,10.9988,10.9673,10.9831,2165100.0
2011-03-21 11:45:00,13.94,13.95,13.93,13.94,1460200.0,10.9752,10.9831,10.9673,10.9752,1460200.0
2011-03-21 11:50:00,13.94,13.94,13.93,13.94,576200.0,10.9752,10.9752,10.9673,10.9752,576200.0
2011-03-21 11:55:00,13.94,13.94,13.93,13.93,594600.0,10.9752,10.9752,10.9673,10.9673,594600.0
2011-03-21 12:00:00,13.94,13.94,13.9,13.93,2281200.0,10.9752,10.9752,10.9437,10.9673,2281200.0
2011-03-21 12:05:00,13.94,13.95,13.93,13.95,496100.0,10.9752,10.9831,10.9673,10.9831,496100.0
2011-03-21 12:10:00,13.95,13.96,13.94,13.96,1187600.0,10.9831,10.991,10.9752,10.991,1187600.0
2011-03-21 12:15:00,13.96,13.96,13.95,13.96,376100.0,10.991,10.991,10.9831,10.991,376100.0
2011-03-21 12:20:00,13.96,13.96,13.95,13.95,601700.0,10.991,10.991,10.9831,10.9831,601700.0
2011-03-21 12:25:00,13.96,13.96,13.95,13.96,324400.0,10.991,10.991,10.9831,10.991,324400.0
2011-03-21 12:30:00,13.96,13.96,13.94,13.94,964300.0,10.991,10.991,10.9752,10.9752,964300.0
2011-03-21 12:35:00,13.95,13.95,13.93,13.93,607600.0,10.9831,10.9831,10.9673,10.9673,607600.0
2011-03-21 12:40:00,13.94,13.94,13.9,13.9,2492900.0,10.9752,10.9752,10.9437,10.9437,2492900.0
2011-03-21 12:45:00,13.9,13.91,13.9,13.9,732200.0,10.9437,10.9516,10.9437,10.9437,732200.0
2011-03-21 12:50:00,13.91,13.92,13.9,13.91,1481300.0,10.9516,10.9595,10.9437,10.9516,1481300.0
2011-03-21 12:55:00,13.91,13.92,13.9,13.92,646300.0,10.9516,10.9595,10.9437,10.9595,646300.0
2011-03-21 13:00:00,13.92,13.92,13.91,13.92,353400.0,10.9595,10.9595,10.9516,10.9595,353400.0
2011-03-21 13:05:00,13.92,13.94,13.91,13.94,1155800.0,10.9595,10.9752,10.9516,10.9752,1155800.0
2011-03-21 13:10:00,13.94,13.94,13.93,13.94,298900.0,10.9752,10.9752,10.9673,10.9752,298900.0
2011-03-21 13:15:00,13.94,13.95,13.93,13.95,558700.0,10.9752,10.9831,10.9673,10.9831,558700.0
2011-03-21 13:20:00,13.95,13.96,13.94,13.95,1829200.0,10.9831,10.991,10.9752,10.9831,1829200.0
2011-03-21 13:25:00,13.95,13.96,13.92,13.94,931700.0,10.9831,10.991,10.9595,10.9752,931700.0
2011-03-21 13:30:00,13.94,13.94,13.93,13.94,185100.0,10.9752,10.9752,10.9673,10.9752,185100.0
2011-03-21 13:35:00,13.94,13.94,13.93,13.94,189800.0,10.9752,10.9752,10.9673,10.9752,189800.0
2011-03-21 13:40:00,13.94,13.94,13.92,13.93,406500.0,10.9752,10.9752,10.9595,10.9673,406500.0
2011-03-21 13:45:00,13.93,13.93,13.92,13.92,487900.0,10.9673,10.9673,10.9595,10.9595,487900.0
2011-03-21 13:50:00,13.93,13.94,13.92,13.94,521600.0,10.9673,10.9752,10.9595,10.9752,521600.0
2011-03-21 13:55:00,13.94,13.95,13.93,13.95,371000.0,10.9752,10.9831,10.9673,10.9831,371000.0
2011-03-21 14:00:00,13.95,13.95,13.94,13.95,433200.0,10.9831,10.9831,10.9752,10.9831,433200.0
2011-03-21 14:05:00,13.95,13.95,13.94,13.95,708200.0,10.9831,10.9831,10.9752,10.9831,708200.0
2011-03-21 14:10:00,13.95,13.97,13.94,13.96,831200.0,10.9831,10.9988,10.9752,10.991,831200.0
2011-03-21 14:15:00,13.97,13.97,13.96,13.97,316700.0,10.9988,10.9988,10.991,10.9988,316700.0
2011-03-21 14:20:00,13.97,13.99,13.96,13.97,1318800.0,10.9988,11.0146,10.991,10.9988,1318800.0
2011-03-21 14:25:00,13.98,13.98,13.97,13.98,664400.0,11.0067,11.0067,10.9988,11.0067,664400.0
2011-03-21 14:30:00,13.97,14.0,13.97,13.99,1074300.0,10.9988,11.0224,10.9988,11.0146,1074300.0
2011-03-21 14:35:00,14.0,14.05,13.99,14.03,2620000.0,11.0224,11.0618,11.0146,11.0461,2620000.0
2011-03-21 14:40:00,14.04,14.04,14.03,14.03,673700.0,11.0539,11.0539,11.0461,11.0461,673700.0
2011-03-21 14:45:00,14.03,14.06,14.03,14.06,1266100.0,11.0461,11.0697,11.0461,11.0697,1266100.0
2011-03-21 14:50:00,14.05,14.06,14.02,14.02,846200.0,11.0618,11.0697,11.0382,11.0382,846200.0
2011-03-21 14:55:00,14.03,14.05,14.02,14.02,1225500.0,11.0461,11.0618,11.0382,11.0382,1225500.0
2011-03-21 15:00:00,14.03,14.03,14.02,14.03,571700.0,11.0461,11.0461,11.0382,11.0461,571700.0
2011-03-21 15:05:00,14.03,14.04,14.02,14.04,585400.0,11.0461,11.0539,11.0382,11.0539,585400.0
2011-03-21 15:10:00,14.03,14.04,14.02,14.02,438100.0,11.0461,11.0539,11.0382,11.0382,438100.0
2011-03-21 15:15:00,14.03,14.04,14.02,14.04,381400.0,11.0461,11.0539,11.0382,11.0539,381400.0
2011-03-21 15:20:00,14.03,14.04,14.01,14.02,1868200.0,11.0461,11.0539,11.0303,11.0382,1868200.0
2011-03-21 15:25:00,14.02,14.02,14.01,14.02,502000.0,11.0382,11.0382,11.0303,11.0382,502000.0
2011-03-21 15:30:00,14.02,14.02,14.01,14.01,598800.0,11.0382,11.0382,11.0303,11.0303,598800.0
2011-03-21 15:35:00,14.02,14.03,14.01,14.03,917600.0,11.0382,11.0461,11.0303,11.0461,917600.0
2011-03-21 15:40:00,14.03,14.03,14.02,14.03,1002600.0,11.0461,11.0461,11.0382,11.0461,1002600.0
2011-03-21 15:45:00,14.03,14.06,14.02,14.06,1665700.0,11.0461,11.0697,11.0382,11.0697,1665700.0
2011-03-21 15:50:00,14.06,14.06,14.0,14.02,3624200.0,11.0697,11.0697,11.0224,11.0382,3624200.0
2011-03-21 15:55:00,14.02,14.04,14.01,14.04,3487200.0,11.0382,11.0539,11.0303,11.0539,3487200.0
2011-03-22 09:30:00,14.04,14.05,14.01,14.01,2771300.0,11.0539,11.0618,11.0303,11.0303,2771300.0
2011-03-22 09:35:00,14.02,14.05,13.95,13.99,3291500.0,11.0382,11.0618,10.9831,11.0146,3291500.0
2011-03-22 09:40:00,13.99,14.0,13.9,13.93,3129500.0,11.0146,11.0224,10.9437,10.9673,3129500.0
2011-03-22 09:45:00,13.92,13.95,13.92,13.93,1056900.0,10.9595,10.9831,10.9595,10.9673,1056900.0
2011-03-22 09:50:00,13.93,13.97,13.92,13.93,1746800.0,10.9673,10.9988,10.9595,10.9673,1746800.0
2011-03-22 09:55:00,13.93,13.95,13.92,13.92,923000.0,10.9673,10.9831,10.9595,10.9595,923000.0
2011-03-22 10:00:00,13.93,13.95,13.92,13.94,995100.0,10.9673,10.9831,10.9595,10.9752,995100.0
2011-03-22 10:05:00,13.95,13.98,13.94,13.97,857900.0,10.9831,11.0067,10.9752,10.9988,857900.0
2011-03-22 10:10:00,13.98,13.98,13.93,13.93,1399600.0,11.0067,11.0067,10.9673,10.9673,1399600.0
2011-03-22 10:15:00,13.93,13.97,13.93,13.96,776100.0,10.9673,10.9988,10.9673,10.991,776100.0
2011-03-22 10:20:00,13.97,13.97,13.96,13.96,301400.0,10.9988,10.9988,10.991,10.991,301400.0
2011-03-22 10:25:00,13.97,13.99,13.96,13.99,899700.0,10.9988,11.0146,10.991,11.0146,899700.0
2011-03-22 10:30:00,13.98,14.0,13.97,13.98,898300.0,11.0067,11.0224,10.9988,11.0067,898300.0
2011-03-22 10:35:00,13.99,14.0,13.97,13.98,829100.0,11.0146,11.0224,10.9988,11.0067,829100.0
2011-03-22 10:40:00,13.98,13.98,13.96,13.96,443000.0,11.0067,11.0067,10.991,10.991,443000.0
2011-03-22 10:45:00,13.96,13.97,13.95,13.96,480400.0,10.991,10.9988,10.9831,10.991,480400.0
2011-03-22 10:50:00,13.95,13.96,13.94,13.95,477500.0,10.9831,10.991,10.9752,10.9831,477500.0
2011-03-22 10:55:00,13.94,13.95,13.9,13.9,2222600.0,10.9752,10.9831,10.9437,10.9437,2222600.0
2011-03-22 11:00:00,13.9,13.93,13.9,13.92,2464500.0,10.9437,10.9673,10.9437,10.9595,2464500.0
2011-03-22 11:05:00,13.91,13.94,13.91,13.94,856300.0,10.9516,10.9752,10.9516,10.9752,856300.0
2011-03-22 11:10:00,13.93,13.94,13.91,13.91,1009000.0,10.9673,10.9752,10.9516,10.9516,1009000.0
2011-03-22 11:15:00,13.92,13.93,13.91,13.93,1616100.0,10.9595,10.9673,10.9516,10.9673,1616100.0
2011-03-22 11:20:00,13.92,13.92,13.9,13.91,1592700.0,10.9595,10.9595,10.9437,10.9516,1592700.0
2011-03-22 11:25:00,13.91,13.92,13.9,13.91,626800.0,10.9516,10.9595,10.9437,10.9516,626800.0
2011-03-22 11:30:00,13.92,13.92,13.91,13.91,500800.0,10.9595,10.9595,10.9516,10.9516,500800.0
2011-03-22 11:35:00,13.92,13.92,13.91,13.91,337000.0,10.9595,10.9595,10.9516,10.9516,337000.0
2011-03-22 11:40:00,13.92,13.92,13.91,13.92,360900.0,10.9595,10.9595,10.9516,10.9595,360900.0
2011-03-22 11:45:00,13.92,13.92,13.91,13.92,329400.0,10.9595,10.9595,10.9516,10.9595,329400.0
2011-03-22 11:50:00,13.92,13.94,13.91,13.94,913200.0,10.9595,10.9752,10.9516,10.9752,913200.0
2011-03-22 11:55:00,13.93,13.96,13.93,13.95,933400.0,10.9673,10.991,10.9673,10.9831,933400.0
2011-03-22 12:00:00,13.95,13.96,13.93,13.94,713200.0,10.9831,10.991,10.9673,10.9752,713200.0
2011-03-22 12:05:00,13.94,13.94,13.92,13.92,354800.0,10.9752,10.9752,10.9595,10.9595,354800.0
2011-03-22 12:10:00,13.93,13.93,13.92,13.93,331900.0,10.9673,10.9673,10.9595,10.9673,331900.0
2011-03-22 12:15:00,13.93,13.94,13.92,13.93,395400.0,10.9673,10.9752,10.9595,10.9673,395400.0
2011-03-22 12:20:00,13.93,13.95,13.93,13.95,438100.0,10.9673,10.9831,10.9673,10.9831,438100.0
2011-03-22 12:25:00,13.95,13.95,13.92,13.92,676200.0,10.9831,10.9831,10.9595,10.9595,676200.0
2011-03-22 12:30:00,13.92,13.93,13.92,13.92,348300.0,10.9595,10.9673,10.9595,10.9595,348300.0
2011-03-22 12:35:00,13.92,13.93,13.92,13.92,235500.0,10.9595,10.9673,10.9595,10.9595,235500.0
2011-03-22 12:40:00,13.93,13.93,13.88,13.91,3299300.0,10.9673,10.9673,10.928,10.9516,3299300.0
2011-03-22 12:45:00,13.91,13.91,13.9,13.91,226900.0,10.9516,10.9516,10.9437,10.9516,226900.0
2011-03-22 12:50:00,13.9,13.91,13.88,13.88,830500.0,10.9437,10.9516,10.928,10.928,830500.0
2011-03-22 12:55:00,13.89,13.91,13.88,13.9,519400.0,10.9358,10.9516,10.928,10.9437,519400.0
2011-03-22 13:00:00,13.9,13.91,13.89,13.9,523300.0,10.9437,10.9516,10.9358,10.9437,523300.0
2011-03-22 13:05:00,13.9,13.9,13.88,13.89,640500.0,10.9437,10.9437,10.928,10.9358,640500.0
2011-03-22 13:10:00,13.9,13.9,13.89,13.9,260200.0,10.9437,10.9437,10.9358,10.9437,260200.0
2011-03-22 13:15:00,13.9,13.9,13.89,13.9,309600.0,10.9437,10.9437,10.9358,10.9437,309600.0
2011-03-22 13:20:00,13.9,13.9,13.89,13.9,433300.0,10.9437,10.9437,10.9358,10.9437,433300.0
2011-03-22 13:25:00,13.9,13.9,13.89,13.9,160100.0,10.9437,10.9437,10.9358,10.9437,160100.0
2011-03-22 13:30:00,13.9,13.9,13.88,13.88,838500.0,10.9437,10.9437,10.928,10.928,838500.0
2011-03-22 13:35:00,13.89,13.9,13.88,13.89,411200.0,10.9358,10.9437,10.928,10.9358,411200.0
2011-03-22 13:40:00,13.9,13.9,13.89,13.9,182000.0,10.9437,10.9437,10.9358,10.9437,182000.0
2011-03-22 13:45:00,13.9,13.9,13.89,13.89,310400.0,10.9437,10.9437,10.9358,10.9358,310400.0
2011-03-22 13:50:00,13.9,13.91,13.89,13.9,644600.0,10.9437,10.9516,10.9358,10.9437,644600.0
2011-03-22 13:55:00,13.91,13.92,13.9,13.92,782200.0,10.9516,10.9595,10.9437,10.9595,782200.0
2011-03-22 14:00:00,13.92,13.92,13.91,13.91,468800.0,10.9595,10.9595,10.9516,10.9516,468800.0
2011-03-22 14:05:00,13.92,13.92,13.9,13.91,580000.0,10.9595,10.9595,10.9437,10.9516,580000.0
2011-03-22 14:10:00,13.91,13.91,13.89,13.9,667700.0,10.9516,10.9516,10.9358,10.9437,667700.0
2011-03-22 14:15:00,13.9,13.9,13.88,13.88,684600.0,10.9437,10.9437,10.928,10.928,684600.0
2011-03-22 14:20:00,13.89,13.89,13.88,13.88,412300.0,10.9358,10.9358,10.928,10.928,412300.0
2011-03-22 14:25:00,13.89,13.9,13.88,13.89,254200.0,10.9358,10.9437,10.928,10.9358,254200.0
2011-03-22 14:30:00,13.9,13.92,13.89,13.92,642900.0,10.9437,10.9595,10.9358,10.9595,642900.0
2011-03-22 14:35:00,13.92,13.92,13.89,13.89,1281900.0,10.9595,10.9595,10.9358,10.9358,1281900.0
2011-03-22 14:40:00,13.9,13.9,13.89,13.9,531000.0,10.9437,10.9437,10.9358,10.9437,531000.0
2011-03-22 14:45:00,13.9,13.9,13.89,13.89,231800.0,10.9437,10.9437,10.9358,10.9358,231800.0
2011-03-22 14:50:00,13.9,13.9,13.89,13.9,259500.0,10.9437,10.9437,10.9358,10.9437,259500.0
2011-03-22 14:55:00,13.9,13.92,13.9,13.92,687000.0,10.9437,10.9595,10.9437,10.9595,687000.0
2011-03-22 15:00:00,13.92,13.93,13.9,13.91,896100.0,10.9595,10.9673,10.9437,10.9516,896100.0
2011-03-22 15:05:00,13.91,13.91,13.9,13.91,215600.0,10.9516,10.9516,10.9437,10.9516,215600.0
2011-03-22 15:10:00,13.91,13.92,13.9,13.92,433700.0,10.9516,10.9595,10.9437,10.9595,433700.0
2011-03-22 15:15:00,13.92,13.92,13.9,13.9,610200.0,10.9595,10.9595,10.9437,10.9437,610200.0
2011-03-22 15:20:00,13.9,13.92,13.9,13.92,859000.0,10.9437,10.9595,10.9437,10.9595,859000.0
2011-03-22 15:25:00,13.92,13.92,13.91,13.92,343900.0,10.9595,10.9595,10.9516,10.9595,343900.0
2011-03-22 15:30:00,13.92,13.93,13.91,13.92,781800.0,10.9595,10.9673,10.9516,10.9595,781800.0
2011-03-22 15:35:00,13.93,13.93,13.91,13.92,1077200.0,10.9673,10.9673,10.9516,10.9595,1077200.0
2011-03-22 15:40:00,13.91,13.93,13.91,13.92,1697500.0,10.9516,10.9673,10.9516,10.9595,1697500.0
2011-03-22 15:45:00,13.91,13.92,13.89,13.9,2021100.0,10.9516,10.9595,10.9358,10.9437,2021100.0
2011-03-22 15:50:00,13.9,13.9,13.88,13.88,1409100.0,10.9437,10.9437,10.928,10.928,1409100.0
2011-03-22 15:55:00,13.89,13.9,13.88,13.88,3175400.0,10.9358,10.9437,10.928,10.928,3175400.0
2011-03-23 09:30:00,13.72,13.73,13.65,13.67,6045400.0,10.802,10.8099,10.7469,10.7626,6045400.0
2011-03-23 09:35:00,13.67,13.69,13.61,13.61,5830300.0,10.7626,10.7784,10.7154,10.7154,5830300.0
2011-03-23 09:40:00,13.61,13.63,13.55,13.55,7309800.0,10.7154,10.7311,10.6682,10.6682,7309800.0
2011-03-23 09:45:00,13.55,13.59,13.53,13.55,5924400.0,10.6682,10.6996,10.6524,10.6682,5924400.0
2011-03-23 09:50:00,13.55,13.56,13.52,13.54,4117300.0,10.6682,10.676,10.6445,10.6603,4117300.0
2011-03-23 09:55:00,13.55,13.57,13.52,13.53,4186600.0,10.6682,10.6839,10.6445,10.6524,4186600.0
2011-03-23 10:00:00,13.52,13.53,13.5,13.52,7623200.0,10.6445,10.6524,10.6288,10.6445,7623200.0
2011-03-23 10:05:00,13.52,13.52,13.42,13.43,11510300.0,10.6445,10.6445,10.5658,10.5737,11510300.0
2011-03-23 10:10:00,13.43,13.45,13.37,13.42,6945900.0,10.5737,10.5894,10.5264,10.5658,6945900.0
2011-03-23 10:15:00,13.43,13.49,13.42,13.46,5672000.0,10.5737,10.6209,10.5658,10.5973,5672000.0
2011-03-23 10:20:00,13.46,13.46,13.42,13.44,4328600.0,10.5973,10.5973,10.5658,10.5815,4328600.0
2011-03-23 10:25:00,13.44,13.49,13.42,13.48,3013000.0,10.5815,10.6209,10.5658,10.613,3013000.0
2011-03-23 10:30:00,13.48,13.5,13.45,13.48,3855300.0,10.613,10.6288,10.5894,10.613,3855300.0
2011-03-23 10:35:00,13.49,13.49,13.46,13.47,2660900.0,10.6209,10.6209,10.5973,10.6052,2660900.0
2011-03-23 10:40:00,13.47,13.52,13.47,13.52,2350100.0,10.6052,10.6445,10.6052,10.6445,2350100.0
2011-03-23 10:45:00,13.52,13.53,13.5,13.53,2867100.0,10.6445,10.6524,10.6288,10.6524,2867100.0
2011-03-23 10:50:00,13.53,13.53,13.51,13.53,2180000.0,10.6524,10.6524,10.6367,10.6524,2180000.0
2011-03-23 10:55:00,13.53,13.53,13.48,13.5,7796600.0,10.6524,10.6524,10.613,10.6288,7796600.0
2011-03-23 11:00:00,13.51,13.52,13.48,13.48,6051600.0,10.6367,10.6445,10.613,10.613,6051600.0
2011-03-23 11:05:00,13.49,13.5,13.45,13.5,3813200.0,10.6209,10.6288,10.5894,10.6288,3813200.0
2011-03-23 11:10:00,13.5,13.53,13.49,13.53,2771200.0,10.6288,10.6524,10.6209,10.6524,2771200.0
2011-03-23 11:15:00,13.52,13.53,13.5,13.51,2597600.0,10.6445,10.6524,10.6288,10.6367,2597600.0
2011-03-23 11:20:00,13.5,13.53,13.5,13.53,1409100.0,10.6288,10.6524,10.6288,10.6524,1409100.0
2011-03-23 11:25:00,13.53,13.56,13.53,13.54,2612100.0,10.6524,10.676,10.6524,10.6603,2612100.0
2011-03-23 11:30:00,13.54,13.56,13.53,13.56,2345000.0,10.6603,10.676,10.6524,10.676,2345000.0
2011-03-23 11:35:00,13.56,13.58,13.55,13.56,1978000.0,10.676,10.6918,10.6682,10.676,1978000.0
2011-03-23 11:40:00,13.55,13.56,13.54,13.55,2033000.0,10.6682,10.676,10.6603,10.6682,2033000.0
2011-03-23 11:45:00,13.55,13.57,13.55,13.55,1654300.0,10.6682,10.6839,10.6682,10.6682,1654300.0
2011-03-23 11:50:00,13.55,13.56,13.54,13.54,942800.0,10.6682,10.676,10.6603,10.6603,942800.0
2011-03-23 11:55:00,13.54,13.55,13.52,13.53,994300.0,10.6603,10.6682,10.6445,10.6524,994300.0
2011-03-23 12:00:00,13.53,13.53,13.5,13.52,1325400.0,10.6524,10.6524,10.6288,10.6445,1325400.0
2011-03-23 12:05:00,13.51,13.53,13.51,13.52,1065500.0,10.6367,10.6524,10.6367,10.6445,1065500.0
2011-03-23 12:10:00,13.52,13.52,13.51,13.52,661200.0,10.6445,10.6445,10.6367,10.6445,661200.0
2011-03-23 12:15:00,13.52,13.52,13.51,13.52,337100.0,10.6445,10.6445,10.6367,10.6445,337100.0
2011-03-23 12:20:00,13.51,13.55,13.51,13.54,1072700.0,10.6367,10.6682,10.6367,10.6603,1072700.0
2011-03-23 12:25:00,13.54,13.58,13.54,13.57,1825400.0,10.6603,10.6918,10.6603,10.6839,1825400.0
2011-03-23 12:30:00,13.56,13.59,13.55,13.55,1549700.0,10.676,10.6996,10.6682,10.6682,1549700.0
2011-03-23 12:35:00,13.55,13.56,13.54,13.54,771000.0,10.6682,10.676,10.6603,10.6603,771000.0
2011-03-23 12:40:00,13.54,13.56,13.54,13.54,832000.0,10.6603,10.676,10.6603,10.6603,832000.0
2011-03-23 12:45:00,13.54,13.55,13.52,13.53,1084500.0,10.6603,10.6682,10.6445,10.6524,1084500.0
2011-03-23 12:50:00,13.52,13.54,13.51,13.52,952600.0,10.6445,10.6603,10.6367,10.6445,952600.0
2011-03-23 12:55:00,13.52,13.53,13.51,13.53,721400.0,10.6445,10.6524,10.6367,10.6524,721400.0
2011-03-23 13:00:00,13.53,13.53,13.52,13.53,897300.0,10.6524,10.6524,10.6445,10.6524,897300.0
2011-03-23 13:05:00,13.52,13.53,13.52,13.52,373100.0,10.6445,10.6524,10.6445,10.6445,373100.0
2011-03-23 13:10:00,13.53,13.53,13.52,13.53,470400.0,10.6524,10.6524,10.6445,10.6524,470400.0
2011-03-23 13:15:00,13.53,13.53,13.52,13.53,625100.0,10.6524,10.6524,10.6445,10.6524,625100.0
2011-03-23 13:20:00,13.52,13.53,13.52,13.53,500900.0,10.6445,10.6524,10.6445,10.6524,500900.0
2011-03-23 13:25:00,13.53,13.53,13.52,13.53,572000.0,10.6524,10.6524,10.6445,10.6524,572000.0
2011-03-23 13:30:00,13.52,13.55,13.52,13.55,788800.0,10.6445,10.6682,10.6445,10.6682,788800.0
2011-03-23 13:35:00,13.55,13.56,13.54,13.56,701500.0,10.6682,10.676,10.6603,10.676,701500.0
2011-03-23 13:40:00,13.56,13.58,13.55,13.58,2305100.0,10.676,10.6918,10.6682,10.6918,2305100.0
2011-03-23 13:45:00,13.58,13.59,13.57,13.57,1903200.0,10.6918,10.6996,10.6839,10.6839,1903200.0
2011-03-23 13:50:00,13.57,13.65,13.57,13.62,4082200.0,10.6839,10.7469,10.6839,10.7233,4082200.0
2011-03-23 13:55:00,13.63,13.63,13.61,13.61,1756200.0,10.7311,10.7311,10.7154,10.7154,1756200.0
2011-03-23 14:00:00,13.62,13.62,13.59,13.6,1352500.0,10.7233,10.7233,10.6996,10.7075,1352500.0
2011-03-23 14:05:00,13.61,13.62,13.59,13.6,1053400.0,10.7154,10.7233,10.6996,10.7075,1053400.0
2011-03-23 14:10:00,13.61,13.61,13.6,13.6,326100.0,10.7154,10.7154,10.7075,10.7075,326100.0
2011-03-23 14:15:00,13.61,13.63,13.6,13.62,1465900.0,10.7154,10.7311,10.7075,10.7233,1465900.0
2011-03-23 14:20:00,13.62,13.64,13.62,13.63,1052700.0,10.7233,10.739,10.7233,10.7311,1052700.0
2011-03-23 14:25:00,13.64,13.68,13.63,13.67,2974700.0,10.739,10.7705,10.7311,10.7626,2974700.0
2011-03-23 14:30:00,13.67,13.67,13.64,13.66,1875700.0,10.7626,10.7626,10.739,10.7548,1875700.0
2011-03-23 14:35:00,13.65,13.66,13.63,13.64,999900.0,10.7469,10.7548,10.7311,10.739,999900.0
2011-03-23 14:40:00,13.64,13.69,13.63,13.68,2885900.0,10.739,10.7784,10.7311,10.7705,2885900.0
2011-03-23 14:45:00,13.69,13.72,13.68,13.71,4114400.0,10.7784,10.802,10.7705,10.7941,4114400.0
2011-03-23 14:50:00,13.72,13.74,13.71,13.73,3096000.0,10.802,10.8177,10.7941,10.8099,3096000.0
2011-03-23 14:55:00,13.73,13.74,13.68,13.7,2719700.0,10.8099,10.8177,10.7705,10.7863,2719700.0
2011-03-23 15:00:00,13.7,13.71,13.69,13.7,1629500.0,10.7863,10.7941,10.7784,10.7863,1629500.0
2011-03-23 15:05:00,13.69,13.71,13.66,13.67,2390000.0,10.7784,10.7941,10.7548,10.7626,2390000.0
2011-03-23 15:10:00,13.67,13.69,13.65,13.68,2298400.0,10.7626,10.7784,10.7469,10.7705,2298400.0
2011-03-23 15:15:00,13.68,13.71,13.67,13.68,2238500.0,10.7705,10.7941,10.7626,10.7705,2238500.0
2011-03-23 15:20:00,13.68,13.69,13.65,13.68,1676300.0,10.7705,10.7784,10.7469,10.7705,1676300.0
2011-03-23 15:25:00,13.67,13.68,13.65,13.68,1610100.0,10.7626,10.7705,10.7469,10.7705,1610100.0
2011-03-23 15:30:00,13.68,13.68,13.65,13.66,1883500.0,10.7705,10.7705,10.7469,10.7548,1883500.0
2011-03-23 15:35:00,13.66,13.68,13.65,13.68,1920000.0,10.7548,10.7705,10.7469,10.7705,1920000.0
2011-03-23 15:40:00,13.68,13.71,13.67,13.71,2578100.0,10.7705,10.7941,10.7626,10.7941,2578100.0
2011-03-23 15:45:00,13.71,13.71,13.69,13.71,2109900.0,10.7941,10.7941,10.7784,10.7941,2109900.0
2011-03-23 15:50:00,13.71,13.71,13.67,13.67,3884100.0,10.7941,10.7941,10.7626,10.7626,3884100.0
2011-03-23 15:55:00,13.68,13.68,13.64,13.65,6275000.0,10.7705,10.7705,10.739,10.7469,6275000.0
2011-03-24 09:30:00,13.56,13.59,13.43,13.45,9870100.0,10.676,10.6996,10.5737,10.5894,9870100.0
2011-03-24 09:35:00,13.45,13.49,13.42,13.42,6410700.0,10.5894,10.6209,10.5658,10.5658,6410700.0
2011-03-24 09:40:00,13.43,13.46,13.41,13.42,5870000.0,10.5737,10.5973,10.5579,10.5658,5870000.0
2011-03-24 09:45:00,13.42,13.43,13.38,13.39,6508100.0,10.5658,10.5737,10.5343,10.5422,6508100.0
2011-03-24 09:50:00,13.38,13.4,13.32,13.37,8022700.0,10.5343,10.5501,10.4871,10.5264,8022700.0
2011-03-24 09:55:00,13.36,13.4,13.32,13.38,6297800.0,10.5186,10.5501,10.4871,10.5343,6297800.0
2011-03-24 10:00:00,13.37,13.45,13.37,13.45,4063600.0,10.5264,10.5894,10.5264,10.5894,4063600.0
2011-03-24 10:05:00,13.44,13.45,13.39,13.4,3800600.0,10.5815,10.5894,10.5422,10.5501,3800600.0
2011-03-24 10:10:00,13.41,13.42,13.35,13.42,4070400.0,10.5579,10.5658,10.5107,10.5658,4070400.0
2011-03-24 10:15:00,13.42,13.43,13.38,13.43,1659900.0,10.5658,10.5737,10.5343,10.5737,1659900.0
2011-03-24 10:20:00,13.43,13.47,13.42,13.44,2983200.0,10.5737,10.6052,10.5658,10.5815,2983200.0
2011-03-24 10:25:00,13.44,13.45,13.42,13.45,1478600.0,10.5815,10.5894,10.5658,10.5894,1478600.0
2011-03-24 10:30:00,13.45,13.46,13.41,13.42,2181100.0,10.5894,10.5973,10.5579,10.5658,2181100.0
2011-03-24 10:35:00,13.42,13.45,13.42,13.44,1086800.0,10.5658,10.5894,10.5658,10.5815,1086800.0
2011-03-24 10:40:00,13.44,13.45,13.42,13.43,871500.0,10.5815,10.5894,10.5658,10.5737,871500.0
2011-03-24 10:45:00,13.42,13.43,13.4,13.43,1527700.0,10.5658,10.5737,10.5501,10.5737,1527700.0
2011-03-24 10:50:00,13.43,13.48,13.42,13.48,2432000.0,10.5737,10.613,10.5658,10.613,2432000.0
2011-03-24 10:55:00,13.47,13.54,13.46,13.49,5938500.0,10.6052,10.6603,10.5973,10.6209,5938500.0
2011-03-24 11:00:00,13.49,13.5,13.48,13.49,1558200.0,10.6209,10.6288,10.613,10.6209,1558200.0
2011-03-24 11:05:00,13.49,13.49,13.45,13.46,1664700.0,10.6209,10.6209,10.5894,10.5973,1664700.0
2011-03-24 11:10:00,13.46,13.48,13.45,13.45,1496000.0,10.5973,10.613,10.5894,10.5894,1496000.0
2011-03-24 11:15:00,13.46,13.49,13.45,13.48,1361500.0,10.5973,10.6209,10.5894,10.613,1361500.0
2011-03-24 11:20:00,13.48,13.5,13.47,13.48,1189800.0,10.613,10.6288,10.6052,10.613,1189800.0
2011-03-24 11:25:00,13.49,13.49,13.47,13.47,663900.0,10.6209,10.6209,10.6052,10.6052,663900.0
2011-03-24 11:30:00,13.48,13.48,13.45,13.46,1457800.0,10.613,10.613,10.5894,10.5973,1457800.0
2011-03-24 11:35:00,13.46,13.47,13.46,13.47,558600.0,10.5973,10.6052,10.5973,10.6052,558600.0
2011-03-24 11:40:00,13.46,13.47,13.46,13.46,1217400.0,10.5973,10.6052,10.5973,10.5973,1217400.0
2011-03-24 11:45:00,13.46,13.47,13.45,13.45,875700.0,10.5973,10.6052,10.5894,10.5894,875700.0
2011-03-24 11:50:00,13.45,13.48,13.45,13.46,1444800.0,10.5894,10.613,10.5894,10.5973,1444800.0
2011-03-24 11:55:00,13.47,13.48,13.46,13.47,1171400.0,10.6052,10.613,10.5973,10.6052,1171400.0
2011-03-24 12:00:00,13.47,13.49,13.47,13.48,806600.0,10.6052,10.6209,10.6052,10.613,806600.0
2011-03-24 12:05:00,13.49,13.5,13.48,13.49,713500.0,10.6209,10.6288,10.613,10.6209,713500.0
2011-03-24 12:10:00,13.49,13.49,13.47,13.48,2035800.0,10.6209,10.6209,10.6052,10.613,2035800.0
2011-03-24 12:15:00,13.48,13.5,13.47,13.49,2122400.0,10.613,10.6288,10.6052,10.6209,2122400.0
2011-03-24 12:20:00,13.49,13.49,13.47,13.47,1298600.0,10.6209,10.6209,10.6052,10.6052,1298600.0
2011-03-24 12:25:00,13.47,13.48,13.47,13.47,757300.0,10.6052,10.613,10.6052,10.6052,757300.0
2011-03-24 12:30:00,13.48,13.48,13.45,13.45,1409400.0,10.613,10.613,10.5894,10.5894,1409400.0
2011-03-24 12:35:00,13.46,13.46,13.43,13.44,1899700.0,10.5973,10.5973,10.5737,10.5815,1899700.0
2011-03-24 12:40:00,13.44,13.44,13.43,13.44,1213600.0,10.5815,10.5815,10.5737,10.5815,1213600.0
2011-03-24 12:45:00,13.43,13.46,13.43,13.46,944300.0,10.5737,10.5973,10.5737,10.5973,944300.0
2011-03-24 12:50:00,13.45,13.46,13.44,13.44,618600.0,10.5894,10.5973,10.5815,10.5815,618600.0
2011-03-24 12:55:00,13.45,13.45,13.44,13.44,412400.0,10.5894,10.5894,10.5815,10.5815,412400.0
2011-03-24 13:00:00,13.45,13.46,13.44,13.45,587400.0,10.5894,10.5973,10.5815,10.5894,587400.0
2011-03-24 13:05:00,13.45,13.46,13.45,13.45,395500.0,10.5894,10.5973,10.5894,10.5894,395500.0
2011-03-24 13:10:00,13.46,13.46,13.45,13.46,378800.0,10.5973,10.5973,10.5894,10.5973,378800.0
2011-03-24 13:15:00,13.45,13.48,13.45,13.47,1543000.0,10.5894,10.613,10.5894,10.6052,1543000.0
2011-03-24 13:20:00,13.46,13.51,13.46,13.48,2828400.0,10.5973,10.6367,10.5973,10.613,2828400.0
2011-03-24 13:25:00,13.48,13.49,13.47,13.49,750200.0,10.613,10.6209,10.6052,10.6209,750200.0
2011-03-24 13:30:00,13.49,13.5,13.48,13.48,522600.0,10.6209,10.6288,10.613,10.613,522600.0
2011-03-24 13:35:00,13.49,13.49,13.48,13.48,416300.0,10.6209,10.6209,10.613,10.613,416300.0
2011-03-24 13:40:00,13.48,13.49,13.48,13.48,386200.0,10.613,10.6209,10.613,10.613,386200.0
2011-03-24 13:45:00,13.48,13.49,13.43,13.45,1944200.0,10.613,10.6209,10.5737,10.5894,1944200.0
2011-03-24 13:50:00,13.45,13.45,13.43,13.45,814500.0,10.5894,10.5894,10.5737,10.5894,814500.0
2011-03-24 13:55:00,13.45,13.45,13.43,13.45,1198400.0,10.5894,10.5894,10.5737,10.5894,1198400.0
2011-03-24 14:00:00,13.44,13.46,13.43,13.46,3693700.0,10.5815,10.5973,10.5737,10.5973,3693700.0
2011-03-24 14:05:00,13.46,13.49,13.45,13.48,1488400.0,10.5973,10.6209,10.5894,10.613,1488400.0
2011-03-24 14:10:00,13.49,13.49,13.45,13.46,1064300.0,10.6209,10.6209,10.5894,10.5973,1064300.0
2011-03-24 14:15:00,13.46,13.47,13.45,13.47,939100.0,10.5973,10.6052,10.5894,10.6052,939100.0
2011-03-24 14:20:00,13.47,13.48,13.46,13.48,499800.0,10.6052,10.613,10.5973,10.613,499800.0
2011-03-24 14:25:00,13.47,13.48,13.47,13.47,885300.0,10.6052,10.613,10.6052,10.6052,885300.0
2011-03-24 14:30:00,13.47,13.49,13.47,13.48,842100.0,10.6052,10.6209,10.6052,10.613,842100.0
2011-03-24 14:35:00,13.48,13.49,13.46,13.47,898400.0,10.613,10.6209,10.5973,10.6052,898400.0
2011-03-24 14:40:00,13.47,13.49,13.47,13.48,743900.0,10.6052,10.6209,10.6052,10.613,743900.0
2011-03-24 14:45:00,13.48,13.49,13.47,13.48,910100.0,10.613,10.6209,10.6052,10.613,910100.0
2011-03-24 14:50:00,13.47,13.48,13.46,13.46,734800.0,10.6052,10.613,10.5973,10.5973,734800.0
2011-03-24 14:55:00,13.46,13.48,13.45,13.47,1934900.0,10.5973,10.613,10.5894,10.6052,1934900.0
2011-03-24 15:00:00,13.47,13.48,13.46,13.46,962300.0,10.6052,10.613,10.5973,10.5973,962300.0
2011-03-24 15:05:00,13.46,13.47,13.46,13.46,646400.0,10.5973,10.6052,10.5973,10.5973,646400.0
2011-03-24 15:10:00,13.46,13.47,13.45,13.47,920900.0,10.5973,10.6052,10.5894,10.6052,920900.0
2011-03-24 15:15:00,13.47,13.49,13.46,13.49,1850300.0,10.6052,10.6209,10.5973,10.6209,1850300.0
2011-03-24 15:20:00,13.48,13.51,13.48,13.5,2984000.0,10.613,10.6367,10.613,10.6288,2984000.0
2011-03-24 15:25:00,13.5,13.51,13.48,13.49,1925300.0,10.6288,10.6367,10.613,10.6209,1925300.0
2011-03-24 15:30:00,13.49,13.49,13.46,13.47,1484600.0,10.6209,10.6209,10.5973,10.6052,1484600.0
2011-03-24 15:35:00,13.47,13.49,13.46,13.47,2061600.0,10.6052,10.6209,10.5973,10.6052,2061600.0
2011-03-24 15:40:00,13.47,13.5,13.46,13.5,1813900.0,10.6052,10.6288,10.5973,10.6288,1813900.0
2011-03-24 15:45:00,13.5,13.5,13.47,13.48,2584400.0,10.6288,10.6288,10.6052,10.613,2584400.0
2011-03-24 15:50:00,13.47,13.48,13.46,13.46,2224700.0,10.6052,10.613,10.5973,10.5973,2224700.0
2011-03-24 15:55:00,13.46,13.48,13.42,13.47,4813600.0,10.5973,10.613,10.5658,10.6052,4813600.0
2011-03-25 09:30:00,13.5,13.52,13.45,13.48,3676900.0,10.6288,10.6445,10.5894,10.613,3676900.0
2011-03-25 09:35:00,13.48,13.48,13.42,13.45,2118100.0,10.613,10.613,10.5658,10.5894,2118100.0
2011-03-25 09:40:00,13.44,13.45,13.41,13.42,2099900.0,10.5815,10.5894,10.5579,10.5658,2099900.0
2011-03-25 09:45:00,13.41,13.44,13.41,13.43,1134100.0,10.5579,10.5815,10.5579,10.5737,1134100.0
2011-03-25 09:50:00,13.42,13.46,13.42,13.45,963100.0,10.5658,10.5973,10.5658,10.5894,963100.0
2011-03-25 09:55:00,13.44,13.45,13.42,13.43,1455400.0,10.5815,10.5894,10.5658,10.5737,1455400.0
2011-03-25 10:00:00,13.43,13.44,13.42,13.44,1213500.0,10.5737,10.5815,10.5658,10.5815,1213500.0
2011-03-25 10:05:00,13.44,13.44,13.38,13.41,3165100.0,10.5815,10.5815,10.5343,10.5579,3165100.0
2011-03-25 10:10:00,13.41,13.42,13.39,13.42,1202500.0,10.5579,10.5658,10.5422,10.5658,1202500.0
2011-03-25 10:15:00,13.42,13.42,13.4,13.42,856800.0,10.5658,10.5658,10.5501,10.5658,856800.0
2011-03-25 10:20:00,13.41,13.44,13.41,13.43,1200800.0,10.5579,10.5815,10.5579,10.5737,1200800.0
2011-03-25 10:25:00,13.43,13.45,13.42,13.44,811900.0,10.5737,10.5894,10.5658,10.5815,811900.0
2011-03-25 10:30:00,13.45,13.46,13.44,13.46,1911100.0,10.5894,10.5973,10.5815,10.5973,1911100.0
2011-03-25 10:35:00,13.46,13.47,13.45,13.46,1607600.0,10.5973,10.6052,10.5894,10.5973,1607600.0
2011-03-25 10:40:00,13.46,13.48,13.45,13.45,2499500.0,10.5973,10.613,10.5894,10.5894,2499500.0
2011-03-25 10:45:00,13.46,13.48,13.45,13.48,1138500.0,10.5973,10.613,10.5894,10.613,1138500.0
2011-03-25 10:50:00,13.48,13.5,13.47,13.49,1973200.0,10.613,10.6288,10.6052,10.6209,1973200.0
2011-03-25 10:55:00,13.5,13.5,13.48,13.48,2311400.0,10.6288,10.6288,10.613,10.613,2311400.0
2011-03-25 11:00:00,13.49,13.5,13.48,13.5,1303200.0,10.6209,10.6288,10.613,10.6288,1303200.0
2011-03-25 11:05:00,13.5,13.53,13.49,13.51,3058000.0,10.6288,10.6524,10.6209,10.6367,3058000.0
2011-03-25 11:10:00,13.51,13.52,13.49,13.49,1486500.0,10.6367,10.6445,10.6209,10.6209,1486500.0
2011-03-25 11:15:00,13.49,13.51,13.49,13.51,539200.0,10.6209,10.6367,10.6209,10.6367,539200.0
2011-03-25 11:20:00,13.5,13.51,13.49,13.5,723400.0,10.6288,10.6367,10.6209,10.6288,723400.0
2011-03-25 11:25:00,13.49,13.5,13.49,13.49,393800.0,10.6209,10.6288,10.6209,10.6209,393800.0
2011-03-25 11:30:00,13.5,13.5,13.49,13.49,220600.0,10.6288,10.6288,10.6209,10.6209,220600.0
2011-03-25 11:35:00,13.49,13.5,13.49,13.49,520600.0,10.6209,10.6288,10.6209,10.6209,520600.0
2011-03-25 11:40:00,13.49,13.5,13.48,13.49,879500.0,10.6209,10.6288,10.613,10.6209,879500.0
2011-03-25 11:45:00,13.48,13.5,13.48,13.49,1116800.0,10.613,10.6288,10.613,10.6209,1116800.0
2011-03-25 11:50:00,13.48,13.49,13.48,13.48,889300.0,10.613,10.6209,10.613,10.613,889300.0
2011-03-25 11:55:00,13.48,13.49,13.48,13.49,375800.0,10.613,10.6209,10.613,10.6209,375800.0
2011-03-25 12:00:00,13.48,13.49,13.48,13.49,337800.0,10.613,10.6209,10.613,10.6209,337800.0
2011-03-25 12:05:00,13.49,13.5,13.48,13.49,1094100.0,10.6209,10.6288,10.613,10.6209,1094100.0
2011-03-25 12:10:00,13.49,13.5,13.49,13.49,301500.0,10.6209,10.6288,10.6209,10.6209,301500.0
2011-03-25 12:15:00,13.49,13.51,13.49,13.51,1015900.0,10.6209,10.6367,10.6209,10.6367,1015900.0
2011-03-25 12:20:00,13.5,13.51,13.49,13.49,1373800.0,10.6288,10.6367,10.6209,10.6209,1373800.0
2011-03-25 12:25:00,13.49,13.5,13.48,13.49,514100.0,10.6209,10.6288,10.613,10.6209,514100.0
2011-03-25 12:30:00,13.49,13.49,13.45,13.46,1057500.0,10.6209,10.6209,10.5894,10.5973,1057500.0
2011-03-25 12:35:00,13.45,13.49,13.45,13.49,947400.0,10.5894,10.6209,10.5894,10.6209,947400.0
2011-03-25 12:40:00,13.49,13.49,13.47,13.47,308700.0,10.6209,10.6209,10.6052,10.6052,308700.0
2011-03-25 12:45:00,13.47,13.48,13.45,13.45,2174800.0,10.6052,10.613,10.5894,10.5894,2174800.0
2011-03-25 12:50:00,13.46,13.46,13.45,13.45,221800.0,10.5973,10.5973,10.5894,10.5894,221800.0
2011-03-25 12:55:00,13.45,13.46,13.44,13.45,1065400.0,10.5894,10.5973,10.5815,10.5894,1065400.0
2011-03-25 13:00:00,13.45,13.46,13.44,13.45,554200.0,10.5894,10.5973,10.5815,10.5894,554200.0
2011-03-25 13:05:00,13.44,13.45,13.43,13.44,1145100.0,10.5815,10.5894,10.5737,10.5815,1145100.0
2011-03-25 13:10:00,13.44,13.46,13.44,13.45,959500.0,10.5815,10.5973,10.5815,10.5894,959500.0
2011-03-25 13:15:00,13.44,13.45,13.43,13.43,483000.0,10.5815,10.5894,10.5737,10.5737,483000.0
2011-03-25 13:20:00,13.43,13.44,13.43,13.43,458700.0,10.5737,10.5815,10.5737,10.5737,458700.0
2011-03-25 13:25:00,13.43,13.45,13.43,13.44,530900.0,10.5737,10.5894,10.5737,10.5815,530900.0
2011-03-25 13:30:00,13.45,13.45,13.44,13.45,463400.0,10.5894,10.5894,10.5815,10.5894,463400.0
2011-03-25 13:35:00,13.44,13.45,13.43,13.43,610700.0,10.5815,10.5894,10.5737,10.5737,610700.0
2011-03-25 13:40:00,13.44,13.44,13.43,13.43,346300.0,10.5815,10.5815,10.5737,10.5737,346300.0
2011-03-25 13:45:00,13.43,13.44,13.43,13.44,239500.0,10.5737,10.5815,10.5737,10.5815,239500.0
2011-03-25 13:50:00,13.44,13.45,13.43,13.44,1351200.0,10.5815,10.5894,10.5737,10.5815,1351200.0
2011-03-25 13:55:00,13.44,13.45,13.42,13.44,1146100.0,10.5815,10.5894,10.5658,10.5815,1146100.0
2011-03-25 14:00:00,13.44,13.44,13.43,13.43,359800.0,10.5815,10.5815,10.5737,10.5737,359800.0
2011-03-25 14:05:00,13.43,13.44,13.43,13.43,351400.0,10.5737,10.5815,10.5737,10.5737,351400.0
2011-03-25 14:10:00,13.44,13.44,13.42,13.43,908800.0,10.5815,10.5815,10.5658,10.5737,908800.0
2011-03-25 14:15:00,13.42,13.43,13.41,13.41,720900.0,10.5658,10.5737,10.5579,10.5579,720900.0
2011-03-25 14:20:00,13.41,13.42,13.38,13.4,4278800.0,10.5579,10.5658,10.5343,10.5501,4278800.0
2011-03-25 14:25:00,13.4,13.41,13.38,13.38,3183900.0,10.5501,10.5579,10.5343,10.5343,3183900.0
2011-03-25 14:30:00,13.39,13.4,13.38,13.4,1353000.0,10.5422,10.5501,10.5343,10.5501,1353000.0
2011-03-25 14:35:00,13.4,13.41,13.39,13.41,572600.0,10.5501,10.5579,10.5422,10.5579,572600.0
2011-03-25 14:40:00,13.4,13.41,13.39,13.39,578600.0,10.5501,10.5579,10.5422,10.5422,578600.0
2011-03-25 14:45:00,13.39,13.41,13.39,13.41,715900.0,10.5422,10.5579,10.5422,10.5579,715900.0
2011-03-25 14:50:00,13.4,13.42,13.4,13.42,677900.0,10.5501,10.5658,10.5501,10.5658,677900.0
2011-03-25 14:55:00,13.42,13.42,13.4,13.4,684400.0,10.5658,10.5658,10.5501,10.5501,684400.0
2011-03-25 15:00:00,13.4,13.41,13.39,13.39,1302000.0,10.5501,10.5579,10.5422,10.5422,1302000.0
2011-03-25 15:05:00,13.4,13.4,13.38,13.38,1078600.0,10.5501,10.5501,10.5343,10.5343,1078600.0
2011-03-25 15:10:00,13.38,13.4,13.36,13.4,2576300.0,10.5343,10.5501,10.5186,10.5501,2576300.0
2011-03-25 15:15:00,13.4,13.4,13.38,13.38,825600.0,10.5501,10.5501,10.5343,10.5343,825600.0
2011-03-25 15:20:00,13.38,13.4,13.38,13.4,656600.0,10.5343,10.5501,10.5343,10.5501,656600.0
2011-03-25 15:25:00,13.4,13.4,13.36,13.37,1844000.0,10.5501,10.5501,10.5186,10.5264,1844000.0
2011-03-25 15:30:00,13.37,13.37,13.33,13.35,4825300.0,10.5264,10.5264,10.4949,10.5107,4825300.0
2011-03-25 15:35:00,13.36,13.37,13.33,13.35,4518700.0,10.5186,10.5264,10.4949,10.5107,4518700.0
2011-03-25 15:40:00,13.35,13.36,13.34,13.36,1616900.0,10.5107,10.5186,10.5028,10.5186,1616900.0
2011-03-25 15:45:00,13.35,13.36,13.32,13.34,3759100.0,10.5107,10.5186,10.4871,10.5028,3759100.0
2011-03-25 15:50:00,13.34,13.36,13.33,13.33,3413300.0,10.5028,10.5186,10.4949,10.4949,3413300.0
2011-03-25 15:55:00,13.33,13.35,13.33,13.33,4359000.0,10.4949,10.5107,10.4949,10.4949,4359000.0
2011-03-28 09:30:00,13.42,13.43,13.38,13.42,3189200.0,10.5658,10.5737,10.5343,10.5658,3189200.0
2011-03-28 09:35:00,13.41,13.46,13.4,13.46,2109700.0,10.5579,10.5973,10.5501,10.5973,2109700.0
2011-03-28 09:40:00,13.46,13.47,13.45,13.46,1583000.0,10.5973,10.6052,10.5894,10.5973,1583000.0
2011-03-28 09:45:00,13.46,13.53,13.45,13.52,3288100.0,10.5973,10.6524,10.5894,10.6445,3288100.0
2011-03-28 09:50:00,13.52,13.52,13.5,13.51,1277200.0,10.6445,10.6445,10.6288,10.6367,1277200.0
2011-03-28 09:55:00,13.51,13.56,13.48,13.51,3007400.0,10.6367,10.676,10.613,10.6367,3007400.0
2011-03-28 10:00:00,13.51,13.53,13.48,13.51,1583200.0,10.6367,10.6524,10.613,10.6367,1583200.0
2011-03-28 10:05:00,13.51,13.51,13.46,13.48,1494600.0,10.6367,10.6367,10.5973,10.613,1494600.0
2011-03-28 10:10:00,13.48,13.52,13.47,13.52,1296300.0,10.613,10.6445,10.6052,10.6445,1296300.0
2011-03-28 10:15:00,13.52,13.53,13.51,13.52,1252700.0,10.6445,10.6524,10.6367,10.6445,1252700.0
2011-03-28 10:20:00,13.52,13.53,13.52,13.53,444800.0,10.6445,10.6524,10.6445,10.6524,444800.0
2011-03-28 10:25:00,13.52,13.55,13.51,13.55,1396100.0,10.6445,10.6682,10.6367,10.6682,1396100.0
2011-03-28 10:30:00,13.54,13.55,13.5,13.51,1812700.0,10.6603,10.6682,10.6288,10.6367,1812700.0
2011-03-28 10:35:00,13.51,13.53,13.5,13.52,1221400.0,10.6367,10.6524,10.6288,10.6445,1221400.0
2011-03-28 10:40:00,13.53,13.53,13.51,13.51,616700.0,10.6524,10.6524,10.6367,10.6367,616700.0
2011-03-28 10:45:00,13.51,13.53,13.51,13.52,892600.0,10.6367,10.6524,10.6367,10.6445,892600.0
2011-03-28 10:50:00,13.52,13.52,13.5,13.5,911600.0,10.6445,10.6445,10.6288,10.6288,911600.0
2011-03-28 10:55:00,13.5,13.51,13.48,13.48,1651900.0,10.6288,10.6367,10.613,10.613,1651900.0
2011-03-28 11:00:00,13.49,13.5,13.47,13.49,836300.0,10.6209,10.6288,10.6052,10.6209,836300.0
2011-03-28 11:05:00,13.5,13.52,13.49,13.51,863000.0,10.6288,10.6445,10.6209,10.6367,863000.0
2011-03-28 11:10:00,13.51,13.51,13.48,13.5,647300.0,10.6367,10.6367,10.613,10.6288,647300.0
2011-03-28 11:15:00,13.49,13.5,13.49,13.49,270700.0,10.6209,10.6288,10.6209,10.6209,270700.0
2011-03-28 11:20:00,13.5,13.5,13.49,13.5,263700.0,10.6288,10.6288,10.6209,10.6288,263700.0
2011-03-28 11:25:00,13.49,13.51,13.49,13.51,650800.0,10.6209,10.6367,10.6209,10.6367,650800.0
2011-03-28 11:30:00,13.5,13.51,13.49,13.5,1023800.0,10.6288,10.6367,10.6209,10.6288,1023800.0
2011-03-28 11:35:00,13.51,13.51,13.49,13.51,492500.0,10.6367,10.6367,10.6209,10.6367,492500.0
2011-03-28 11:40:00,13.51,13.51,13.48,13.48,533100.0,10.6367,10.6367,10.613,10.613,533100.0
2011-03-28 11:45:00,13.49,13.49,13.45,13.45,1053800.0,10.6209,10.6209,10.5894,10.5894,1053800.0
2011-03-28 11:50:00,13.45,13.46,13.44,13.46,1287000.0,10.5894,10.5973,10.5815,10.5973,1287000.0
2011-03-28 11:55:00,13.46,13.47,13.45,13.47,688300.0,10.5973,10.6052,10.5894,10.6052,688300.0
2011-03-28 12:00:00,13.47,13.47,13.46,13.46,436800.0,10.6052,10.6052,10.5973,10.5973,436800.0
2011-03-28 12:05:00,13.46,13.47,13.45,13.46,471700.0,10.5973,10.6052,10.5894,10.5973,471700.0
2011-03-28 12:10:00,13.45,13.46,13.42,13.43,1134900.0,10.5894,10.5973,10.5658,10.5737,1134900.0
2011-03-28 12:15:00,13.44,13.44,13.42,13.42,305100.0,10.5815,10.5815,10.5658,10.5658,305100.0
2011-03-28 12:20:00,13.42,13.44,13.42,13.44,676700.0,10.5658,10.5815,10.5658,10.5815,676700.0
2011-03-28 12:25:00,13.44,13.45,13.43,13.44,849700.0,10.5815,10.5894,10.5737,10.5815,849700.0
2011-03-28 12:30:00,13.45,13.46,13.44,13.45,324200.0,10.5894,10.5973,10.5815,10.5894,324200.0
2011-03-28 12:35:00,13.45,13.46,13.45,13.45,223000.0,10.5894,10.5973,10.5894,10.5894,223000.0
2011-03-28 12:40:00,13.45,13.46,13.44,13.46,606300.0,10.5894,10.5973,10.5815,10.5973,606300.0
2011-03-28 12:45:00,13.45,13.46,13.45,13.45,223800.0,10.5894,10.5973,10.5894,10.5894,223800.0
2011-03-28 12:50:00,13.45,13.46,13.44,13.44,292500.0,10.5894,10.5973,10.5815,10.5815,292500.0
2011-03-28 12:55:00,13.44,13.45,13.44,13.44,225400.0,10.5815,10.5894,10.5815,10.5815,225400.0
2011-03-28 13:00:00,13.44,13.46,13.43,13.46,852500.0,10.5815,10.5973,10.5737,10.5973,852500.0
2011-03-28 13:05:00,13.45,13.48,13.45,13.46,1098400.0,10.5894,10.613,10.5894,10.5973,1098400.0
2011-03-28 13:10:00,13.46,13.47,13.46,13.47,253500.0,10.5973,10.6052,10.5973,10.6052,253500.0
2011-03-28 13:15:00,13.46,13.47,13.46,13.46,129100.0,10.5973,10.6052,10.5973,10.5973,129100.0
2011-03-28 13:20:00,13.46,13.49,13.46,13.48,799800.0,10.5973,10.6209,10.5973,10.613,799800.0
2011-03-28 13:25:00,13.48,13.49,13.47,13.47,306100.0,10.613,10.6209,10.6052,10.6052,306100.0
2011-03-28 13:30:00,13.47,13.48,13.47,13.47,176900.0,10.6052,10.613,10.6052,10.6052,176900.0
2011-03-28 13:35:00,13.47,13.48,13.47,13.47,166100.0,10.6052,10.613,10.6052,10.6052,166100.0
2011-03-28 13:40:00,13.47,13.48,13.47,13.47,146300.0,10.6052,10.613,10.6052,10.6052,146300.0
2011-03-28 13:45:00,13.47,13.48,13.46,13.46,316400.0,10.6052,10.613,10.5973,10.5973,316400.0
2011-03-28 13:50:00,13.46,13.47,13.46,13.46,151000.0,10.5973,10.6052,10.5973,10.5973,151000.0
2011-03-28 13:55:00,13.46,13.47,13.45,13.45,599800.0,10.5973,10.6052,10.5894,10.5894,599800.0
2011-03-28 14:00:00,13.45,13.46,13.44,13.45,510700.0,10.5894,10.5973,10.5815,10.5894,510700.0
2011-03-28 14:05:00,13.44,13.45,13.43,13.43,910900.0,10.5815,10.5894,10.5737,10.5737,910900.0
2011-03-28 14:10:00,13.44,13.44,13.42,13.42,880600.0,10.5815,10.5815,10.5658,10.5658,880600.0
2011-03-28 14:15:00,13.42,13.43,13.41,13.42,390300.0,10.5658,10.5737,10.5579,10.5658,390300.0
2011-03-28 14:20:00,13.42,13.44,13.42,13.44,900500.0,10.5658,10.5815,10.5658,10.5815,900500.0
2011-03-28 14:25:00,13.43,13.44,13.42,13.43,470400.0,10.5737,10.5815,10.5658,10.5737,470400.0
2011-03-28 14:30:00,13.43,13.43,13.42,13.43,284600.0,10.5737,10.5737,10.5658,10.5737,284600.0
2011-03-28 14:35:00,13.43,13.44,13.42,13.44,810700.0,10.5737,10.5815,10.5658,10.5815,810700.0
2011-03-28 14:40:00,13.44,13.45,13.43,13.45,589200.0,10.5815,10.5894,10.5737,10.5894,589200.0
2011-03-28 14:45:00,13.45,13.45,13.43,13.44,353900.0,10.5894,10.5894,10.5737,10.5815,353900.0
2011-03-28 14:50:00,13.43,13.44,13.42,13.43,362500.0,10.5737,10.5815,10.5658,10.5737,362500.0
2011-03-28 14:55:00,13.42,13.43,13.42,13.42,166200.0,10.5658,10.5737,10.5658,10.5658,166200.0
2011-03-28 15:00:00,13.42,13.45,13.42,13.44,699000.0,10.5658,10.5894,10.5658,10.5815,699000.0
2011-03-28 15:05:00,13.45,13.45,13.43,13.44,994700.0,10.5894,10.5894,10.5737,10.5815,994700.0
2011-03-28 15:10:00,13.44,13.44,13.43,13.44,185700.0,10.5815,10.5815,10.5737,10.5815,185700.0
2011-03-28 15:15:00,13.44,13.44,13.42,13.43,584400.0,10.5815,10.5815,10.5658,10.5737,584400.0
2011-03-28 15:20:00,13.43,13.44,13.42,13.44,671800.0,10.5737,10.5815,10.5658,10.5815,671800.0
2011-03-28 15:25:00,13.43,13.44,13.42,13.42,920000.0,10.5737,10.5815,10.5658,10.5658,920000.0
2011-03-28 15:30:00,13.42,13.44,13.42,13.43,1033800.0,10.5658,10.5815,10.5658,10.5737,1033800.0
2011-03-28 15:35:00,13.43,13.44,13.42,13.42,878800.0,10.5737,10.5815,10.5658,10.5658,878800.0
2011-03-28 15:40:00,13.42,13.43,13.39,13.4,3316000.0,10.5658,10.5737,10.5422,10.5501,3316000.0
2011-03-28 15:45:00,13.39,13.4,13.38,13.38,1653200.0,10.5422,10.5501,10.5343,10.5343,1653200.0
2011-03-28 15:50:00,13.38,13.41,13.38,13.4,2489000.0,10.5343,10.5579,10.5343,10.5501,2489000.0
2011-03-28 15:55:00,13.4,13.4,13.37,13.38,3988800.0,10.5501,10.5501,10.5264,10.5343,3988800.0
2011-03-29 09:30:00,13.41,13.41,13.32,13.35,3780300.0,10.5579,10.5579,10.4871,10.5107,3780300.0
2011-03-29 09:35:00,13.36,13.36,13.26,13.26,3837000.0,10.5186,10.5186,10.4398,10.4398,3837000.0
2011-03-29 09:40:00,13.26,13.32,13.25,13.3,3494900.0,10.4398,10.4871,10.432,10.4713,3494900.0
2011-03-29 09:45:00,13.31,13.31,13.27,13.29,2035500.0,10.4792,10.4792,10.4477,10.4635,2035500.0
2011-03-29 09:50:00,13.28,13.3,13.27,13.29,1819200.0,10.4556,10.4713,10.4477,10.4635,1819200.0
2011-03-29 09:55:00,13.29,13.29,13.25,13.26,2571100.0,10.4635,10.4635,10.432,10.4398,2571100.0
2011-03-29 10:00:00,13.25,13.28,13.24,13.27,3653700.0,10.432,10.4556,10.4241,10.4477,3653700.0
2011-03-29 10:05:00,13.27,13.28,13.23,13.23,3029200.0,10.4477,10.4556,10.4162,10.4162,3029200.0
2011-03-29 10:10:00,13.24,13.27,13.23,13.27,1532200.0,10.4241,10.4477,10.4162,10.4477,1532200.0
2011-03-29 10:15:00,13.27,13.29,13.26,13.28,1908200.0,10.4477,10.4635,10.4398,10.4556,1908200.0
2011-03-29 10:20:00,13.28,13.3,13.26,13.27,1153500.0,10.4556,10.4713,10.4398,10.4477,1153500.0
2011-03-29 10:25:00,13.27,13.27,13.24,13.24,1202800.0,10.4477,10.4477,10.4241,10.4241,1202800.0
2011-03-29 10:30:00,13.25,13.25,13.19,13.2,5389600.0,10.432,10.432,10.3847,10.3926,5389600.0
2011-03-29 10:35:00,13.2,13.21,13.19,13.21,2402100.0,10.3926,10.4005,10.3847,10.4005,2402100.0
2011-03-29 10:40:00,13.21,13.23,13.2,13.23,1158500.0,10.4005,10.4162,10.3926,10.4162,1158500.0
2011-03-29 10:45:00,13.23,13.23,13.22,13.23,732800.0,10.4162,10.4162,10.4083,10.4162,732800.0
2011-03-29 10:50:00,13.23,13.23,13.16,13.18,4798200.0,10.4162,10.4162,10.3611,10.3768,4798200.0
2011-03-29 10:55:00,13.18,13.21,13.17,13.2,2470200.0,10.3768,10.4005,10.369,10.3926,2470200.0
2011-03-29 11:00:00,13.2,13.2,13.17,13.19,1854300.0,10.3926,10.3926,10.369,10.3847,1854300.0
2011-03-29 11:05:00,13.19,13.2,13.18,13.2,984700.0,10.3847,10.3926,10.3768,10.3926,984700.0
2011-03-29 11:10:00,13.2,13.24,13.19,13.24,2636900.0,10.3926,10.4241,10.3847,10.4241,2636900.0
2011-03-29 11:15:00,13.24,13.24,13.23,13.23,1235000.0,10.4241,10.4241,10.4162,10.4162,1235000.0
2011-03-29 11:20:00,13.24,13.26,13.23,13.26,1258400.0,10.4241,10.4398,10.4162,10.4398,1258400.0
2011-03-29 11:25:00,13.25,13.26,13.25,13.26,1062000.0,10.432,10.4398,10.432,10.4398,1062000.0
2011-03-29 11:30:00,13.25,13.27,13.25,13.27,843000.0,10.432,10.4477,10.432,10.4477,843000.0
2011-03-29 11:35:00,13.26,13.27,13.26,13.26,598800.0,10.4398,10.4477,10.4398,10.4398,598800.0
2011-03-29 11:40:00,13.26,13.27,13.25,13.26,987800.0,10.4398,10.4477,10.432,10.4398,987800.0
2011-03-29 11:45:00,13.26,13.26,13.24,13.24,655100.0,10.4398,10.4398,10.4241,10.4241,655100.0
2011-03-29 11:50:00,13.25,13.26,13.22,13.23,1236800.0,10.432,10.4398,10.4083,10.4162,1236800.0
2011-03-29 11:55:00,13.23,13.24,13.22,13.23,732600.0,10.4162,10.4241,10.4083,10.4162,732600.0
2011-03-29 12:00:00,13.24,13.24,13.21,13.24,1392800.0,10.4241,10.4241,10.4005,10.4241,1392800.0
2011-03-29 12:05:00,13.23,13.24,13.22,13.23,545400.0,10.4162,10.4241,10.4083,10.4162,545400.0
2011-03-29 12:10:00,13.23,13.23,13.21,13.22,540600.0,10.4162,10.4162,10.4005,10.4083,540600.0
2011-03-29 12:15:00,13.21,13.22,13.21,13.22,431800.0,10.4005,10.4083,10.4005,10.4083,431800.0
2011-03-29 12:20:00,13.21,13.22,13.21,13.21,501300.0,10.4005,10.4083,10.4005,10.4005,501300.0
2011-03-29 12:25:00,13.21,13.22,13.2,13.21,863600.0,10.4005,10.4083,10.3926,10.4005,863600.0
2011-03-29 12:30:00,13.21,13.21,13.2,13.21,437400.0,10.4005,10.4005,10.3926,10.4005,437400.0
2011-03-29 12:35:00,13.21,13.21,13.19,13.2,963100.0,10.4005,10.4005,10.3847,10.3926,963100.0
2011-03-29 12:40:00,13.2,13.2,13.19,13.2,366900.0,10.3926,10.3926,10.3847,10.3926,366900.0
2011-03-29 12:45:00,13.2,13.2,13.19,13.2,635300.0,10.3926,10.3926,10.3847,10.3926,635300.0
2011-03-29 12:50:00,13.19,13.2,13.17,13.17,2171600.0,10.3847,10.3926,10.369,10.369,2171600.0
2011-03-29 12:55:00,13.18,13.19,13.17,13.17,908600.0,10.3768,10.3847,10.369,10.369,908600.0
2011-03-29 13:00:00,13.17,13.2,13.17,13.19,1126900.0,10.369,10.3926,10.369,10.3847,1126900.0
2011-03-29 13:05:00,13.19,13.22,13.19,13.22,920600.0,10.3847,10.4083,10.3847,10.4083,920600.0
2011-03-29 13:10:00,13.21,13.25,13.21,13.25,1465500.0,10.4005,10.432,10.4005,10.432,1465500.0
2011-03-29 13:15:00,13.24,13.25,13.22,13.22,945300.0,10.4241,10.432,10.4083,10.4083,945300.0
2011-03-29 13:20:00,13.23,13.23,13.22,13.23,279300.0,10.4162,10.4162,10.4083,10.4162,279300.0
2011-03-29 13:25:00,13.22,13.23,13.22,13.23,415500.0,10.4083,10.4162,10.4083,10.4162,415500.0
2011-03-29 13:30:00,13.22,13.23,13.22,13.22,179200.0,10.4083,10.4162,10.4083,10.4083,179200.0
2011-03-29 13:35:00,13.22,13.23,13.22,13.23,255300.0,10.4083,10.4162,10.4083,10.4162,255300.0
2011-03-29 13:40:00,13.23,13.23,13.22,13.23,536100.0,10.4162,10.4162,10.4083,10.4162,536100.0
2011-03-29 13:45:00,13.22,13.23,13.22,13.23,284300.0,10.4083,10.4162,10.4083,10.4162,284300.0
2011-03-29 13:50:00,13.23,13.23,13.22,13.23,292900.0,10.4162,10.4162,10.4083,10.4162,292900.0
2011-03-29 13:55:00,13.23,13.23,13.22,13.22,314600.0,10.4162,10.4162,10.4083,10.4083,314600.0
2011-03-29 14:00:00,13.22,13.25,13.22,13.24,875700.0,10.4083,10.432,10.4083,10.4241,875700.0
2011-03-29 14:05:00,13.24,13.26,13.24,13.26,523000.0,10.4241,10.4398,10.4241,10.4398,523000.0
2011-03-29 14:10:00,13.26,13.26,13.24,13.25,811500.0,10.4398,10.4398,10.4241,10.432,811500.0
2011-03-29 14:15:00,13.24,13.25,13.24,13.25,253000.0,10.4241,10.432,10.4241,10.432,253000.0
2011-03-29 14:20:00,13.25,13.25,13.24,13.25,457200.0,10.432,10.432,10.4241,10.432,457200.0
2011-03-29 14:25:00,13.25,13.25,13.22,13.23,1577100.0,10.432,10.432,10.4083,10.4162,1577100.0
2011-03-29 14:30:00,13.23,13.24,13.22,13.24,614400.0,10.4162,10.4241,10.4083,10.4241,614400.0
2011-03-29 14:35:00,13.24,13.26,13.23,13.25,1154600.0,10.4241,10.4398,10.4162,10.432,1154600.0
2011-03-29 14:40:00,13.25,13.25,13.24,13.25,441600.0,10.432,10.432,10.4241,10.432,441600.0
2011-03-29 14:45:00,13.25,13.3,13.24,13.3,1995500.0,10.432,10.4713,10.4241,10.4713,1995500.0
2011-03-29 14:50:00,13.3,13.31,13.28,13.3,1865300.0,10.4713,10.4792,10.4556,10.4713,1865300.0
2011-03-29 14:55:00,13.3,13.3,13.28,13.29,422500.0,10.4713,10.4713,10.4556,10.4635,422500.0
2011-03-29 15:00:00,13.29,13.3,13.28,13.3,614700.0,10.4635,10.4713,10.4556,10.4713,614700.0
2011-03-29 15:05:00,13.3,13.31,13.27,13.29,1391000.0,10.4713,10.4792,10.4477,10.4635,1391000.0
2011-03-29 15:10:00,13.29,13.29,13.28,13.29,356000.0,10.4635,10.4635,10.4556,10.4635,356000.0
2011-03-29 15:15:00,13.29,13.32,13.29,13.31,2028900.0,10.4635,10.4871,10.4635,10.4792,2028900.0
2011-03-29 15:20:00,13.3,13.32,13.29,13.3,1199700.0,10.4713,10.4871,10.4635,10.4713,1199700.0
2011-03-29 15:25:00,13.3,13.31,13.29,13.31,1037400.0,10.4713,10.4792,10.4635,10.4792,1037400.0
2011-03-29 15:30:00,13.31,13.32,13.3,13.3,1082400.0,10.4792,10.4871,10.4713,10.4713,1082400.0
2011-03-29 15:35:00,13.3,13.31,13.29,13.29,1031900.0,10.4713,10.4792,10.4635,10.4635,1031900.0
2011-03-29 15:40:00,13.29,13.3,13.28,13.3,849900.0,10.4635,10.4713,10.4556,10.4713,849900.0
2011-03-29 15:45:00,13.29,13.34,13.29,13.34,2255700.0,10.4635,10.5028,10.4635,10.5028,2255700.0
2011-03-29 15:50:00,13.34,13.35,13.33,13.35,1267300.0,10.5028,10.5107,10.4949,10.5107,1267300.0
2011-03-29 15:55:00,13.35,13.35,13.32,13.34,5354600.0,10.5107,10.5107,10.4871,10.5028,5354600.0
2011-03-30 09:30:00,13.4,13.42,13.36,13.4,3262700.0,10.5501,10.5658,10.5186,10.5501,3262700.0
2011-03-30 09:35:00,13.4,13.4,13.35,13.36,2272900.0,10.5501,10.5501,10.5107,10.5186,2272900.0
2011-03-30 09:40:00,13.36,13.36,13.32,13.33,2145800.0,10.5186,10.5186,10.4871,10.4949,2145800.0
2011-03-30 09:45:00,13.33,13.37,13.33,13.35,1797900.0,10.4949,10.5264,10.4949,10.5107,1797900.0
2011-03-30 09:50:00,13.35,13.36,13.33,13.34,1259300.0,10.5107,10.5186,10.4949,10.5028,1259300.0
2011-03-30 09:55:00,13.33,13.36,13.33,13.34,4480500.0,10.4949,10.5186,10.4949,10.5028,4480500.0
2011-03-30 10:00:00,13.34,13.35,13.32,13.32,1545700.0,10.5028,10.5107,10.4871,10.4871,1545700.0
2011-03-30 10:05:00,13.33,13.33,13.29,13.29,1700000.0,10.4949,10.4949,10.4635,10.4635,1700000.0
2011-03-30 10:10:00,13.29,13.31,13.27,13.31,1339400.0,10.4635,10.4792,10.4477,10.4792,1339400.0
2011-03-30 10:15:00,13.31,13.32,13.3,13.31,1203100.0,10.4792,10.4871,10.4713,10.4792,1203100.0
2011-03-30 10:20:00,13.32,13.35,13.31,13.35,1303500.0,10.4871,10.5107,10.4792,10.5107,1303500.0
2011-03-30 10:25:00,13.34,13.37,13.34,13.36,1990500.0,10.5028,10.5264,10.5028,10.5186,1990500.0
2011-03-30 10:30:00,13.36,13.42,13.36,13.41,2738400.0,10.5186,10.5658,10.5186,10.5579,2738400.0
2011-03-30 10:35:00,13.42,13.43,13.39,13.41,2378000.0,10.5658,10.5737,10.5422,10.5579,2378000.0
2011-03-30 10:40:00,13.41,13.45,13.4,13.45,2477300.0,10.5579,10.5894,10.5501,10.5894,2477300.0
2011-03-30 10:45:00,13.45,13.49,13.44,13.48,2956300.0,10.5894,10.6209,10.5815,10.613,2956300.0
2011-03-30 10:50:00,13.48,13.53,13.47,13.52,4065400.0,10.613,10.6524,10.6052,10.6445,4065400.0
2011-03-30 10:55:00,13.52,13.56,13.51,13.55,4662000.0,10.6445,10.676,10.6367,10.6682,4662000.0
2011-03-30 11:00:00,13.55,13.56,13.53,13.54,3877000.0,10.6682,10.676,10.6524,10.6603,3877000.0
2011-03-30 11:05:00,13.54,13.54,13.51,13.53,2180000.0,10.6603,10.6603,10.6367,10.6524,2180000.0
2011-03-30 11:10:00,13.52,13.53,13.5,13.5,1394500.0,10.6445,10.6524,10.6288,10.6288,1394500.0
2011-03-30 11:15:00,13.51,13.53,13.5,13.53,1220700.0,10.6367,10.6524,10.6288,10.6524,1220700.0
2011-03-30 11:20:00,13.52,13.53,13.51,13.52,1162900.0,10.6445,10.6524,10.6367,10.6445,1162900.0
2011-03-30 11:25:00,13.52,13.53,13.51,13.53,740000.0,10.6445,10.6524,10.6367,10.6524,740000.0
2011-03-30 11:30:00,13.53,13.55,13.52,13.55,816900.0,10.6524,10.6682,10.6445,10.6682,816900.0
2011-03-30 11:35:00,13.55,13.55,13.52,13.54,909300.0,10.6682,10.6682,10.6445,10.6603,909300.0
2011-03-30 11:40:00,13.54,13.54,13.52,13.54,1133800.0,10.6603,10.6603,10.6445,10.6603,1133800.0
2011-03-30 11:45:00,13.54,13.55,13.53,13.55,1129000.0,10.6603,10.6682,10.6524,10.6682,1129000.0
2011-03-30 11:50:00,13.55,13.55,13.53,13.54,929000.0,10.6682,10.6682,10.6524,10.6603,929000.0
2011-03-30 11:55:00,13.55,13.55,13.53,13.53,497700.0,10.6682,10.6682,10.6524,10.6524,497700.0
2011-03-30 12:00:00,13.54,13.54,13.52,13.53,736500.0,10.6603,10.6603,10.6445,10.6524,736500.0
2011-03-30 12:05:00,13.52,13.53,13.47,13.49,2623100.0,10.6445,10.6524,10.6052,10.6209,2623100.0
2011-03-30 12:10:00,13.5,13.51,13.49,13.51,970300.0,10.6288,10.6367,10.6209,10.6367,970300.0
2011-03-30 12:15:00,13.51,13.53,13.5,13.5,1127000.0,10.6367,10.6524,10.6288,10.6288,1127000.0
2011-03-30 12:20:00,13.5,13.54,13.5,13.53,1388200.0,10.6288,10.6603,10.6288,10.6524,1388200.0
2011-03-30 12:25:00,13.53,13.53,13.51,13.52,940600.0,10.6524,10.6524,10.6367,10.6445,940600.0
2011-03-30 12:30:00,13.53,13.53,13.51,13.51,912100.0,10.6524,10.6524,10.6367,10.6367,912100.0
2011-03-30 12:35:00,13.51,13.52,13.5,13.51,781100.0,10.6367,10.6445,10.6288,10.6367,781100.0
2011-03-30 12:40:00,13.51,13.52,13.5,13.5,1012700.0,10.6367,10.6445,10.6288,10.6288,1012700.0
2011-03-30 12:45:00,13.5,13.51,13.49,13.49,642200.0,10.6288,10.6367,10.6209,10.6209,642200.0
2011-03-30 12:50:00,13.49,13.5,13.47,13.48,705400.0,10.6209,10.6288,10.6052,10.613,705400.0
2011-03-30 12:55:00,13.48,13.5,13.48,13.49,1030100.0,10.613,10.6288,10.613,10.6209,1030100.0
2011-03-30 13:00:00,13.49,13.5,13.48,13.5,1300400.0,10.6209,10.6288,10.613,10.6288,1300400.0
2011-03-30 13:05:00,13.49,13.5,13.48,13.48,965500.0,10.6209,10.6288,10.613,10.613,965500.0
2011-03-30 13:10:00,13.48,13.49,13.47,13.49,877800.0,10.613,10.6209,10.6052,10.6209,877800.0
2011-03-30 13:15:00,13.49,13.49,13.47,13.47,666200.0,10.6209,10.6209,10.6052,10.6052,666200.0
2011-03-30 13:20:00,13.48,13.49,13.47,13.48,578000.0,10.613,10.6209,10.6052,10.613,578000.0
2011-03-30 13:25:00,13.48,13.49,13.46,13.46,806300.0,10.613,10.6209,10.5973,10.5973,806300.0
2011-03-30 13:30:00,13.46,13.47,13.45,13.45,902700.0,10.5973,10.6052,10.5894,10.5894,902700.0
2011-03-30 13:35:00,13.45,13.48,13.45,13.47,998500.0,10.5894,10.613,10.5894,10.6052,998500.0
2011-03-30 13:40:00,13.48,13.48,13.47,13.47,204100.0,10.613,10.613,10.6052,10.6052,204100.0
2011-03-30 13:45:00,13.48,13.48,13.45,13.46,657900.0,10.613,10.613,10.5894,10.5973,657900.0
2011-03-30 13:50:00,13.46,13.46,13.45,13.45,441900.0,10.5973,10.5973,10.5894,10.5894,441900.0
2011-03-30 13:55:00,13.45,13.46,13.45,13.46,199400.0,10.5894,10.5973,10.5894,10.5973,199400.0
2011-03-30 14:00:00,13.45,13.48,13.45,13.48,1525500.0,10.5894,10.613,10.5894,10.613,1525500.0
2011-03-30 14:05:00,13.48,13.48,13.46,13.47,768800.0,10.613,10.613,10.5973,10.6052,768800.0
2011-03-30 14:10:00,13.47,13.5,13.47,13.49,1327100.0,10.6052,10.6288,10.6052,10.6209,1327100.0
2011-03-30 14:15:00,13.5,13.5,13.48,13.49,658100.0,10.6288,10.6288,10.613,10.6209,658100.0
2011-03-30 14:20:00,13.49,13.52,13.48,13.51,1561000.0,10.6209,10.6445,10.613,10.6367,1561000.0
2011-03-30 14:25:00,13.51,13.51,13.49,13.5,906300.0,10.6367,10.6367,10.6209,10.6288,906300.0
2011-03-30 14:30:00,13.49,13.51,13.49,13.5,1231700.0,10.6209,10.6367,10.6209,10.6288,1231700.0
2011-03-30 14:35:00,13.51,13.51,13.5,13.5,428500.0,10.6367,10.6367,10.6288,10.6288,428500.0
2011-03-30 14:40:00,13.51,13.51,13.49,13.5,538900.0,10.6367,10.6367,10.6209,10.6288,538900.0
2011-03-30 14:45:00,13.49,13.5,13.47,13.47,733900.0,10.6209,10.6288,10.6052,10.6052,733900.0
2011-03-30 14:50:00,13.47,13.48,13.46,13.47,766500.0,10.6052,10.613,10.5973,10.6052,766500.0
2011-03-30 14:55:00,13.48,13.48,13.47,13.48,597100.0,10.613,10.613,10.6052,10.613,597100.0
2011-03-30 15:00:00,13.48,13.49,13.47,13.48,795500.0,10.613,10.6209,10.6052,10.613,795500.0
2011-03-30 15:05:00,13.48,13.49,13.47,13.47,626000.0,10.613,10.6209,10.6052,10.6052,626000.0
2011-03-30 15:10:00,13.47,13.48,13.46,13.46,697400.0,10.6052,10.613,10.5973,10.5973,697400.0
2011-03-30 15:15:00,13.46,13.47,13.45,13.46,1438600.0,10.5973,10.6052,10.5894,10.5973,1438600.0
2011-03-30 15:20:00,13.45,13.47,13.44,13.47,1841900.0,10.5894,10.6052,10.5815,10.6052,1841900.0
2011-03-30 15:25:00,13.46,13.47,13.44,13.44,696600.0,10.5973,10.6052,10.5815,10.5815,696600.0
2011-03-30 15:30:00,13.45,13.45,13.42,13.43,1921900.0,10.5894,10.5894,10.5658,10.5737,1921900.0
2011-03-30 15:35:00,13.44,13.48,13.43,13.45,2501400.0,10.5815,10.613,10.5737,10.5894,2501400.0
2011-03-30 15:40:00,13.45,13.46,13.43,13.44,1387800.0,10.5894,10.5973,10.5737,10.5815,1387800.0
2011-03-30 15:45:00,13.44,13.44,13.4,13.4,1849200.0,10.5815,10.5815,10.5501,10.5501,1849200.0
2011-03-30 15:50:00,13.41,13.42,13.4,13.42,2062600.0,10.5579,10.5658,10.5501,10.5658,2062600.0
2011-03-30 15:55:00,13.41,13.43,13.41,13.43,4395000.0,10.5579,10.5737,10.5579,10.5737,4395000.0
2011-03-31 09:30:00,13.35,13.39,13.33,13.35,4128700.0,10.5107,10.5422,10.4949,10.5107,4128700.0
2011-03-31 09:35:00,13.35,13.38,13.33,13.36,2396200.0,10.5107,10.5343,10.4949,10.5186,2396200.0
2011-03-31 09:40:00,13.36,13.38,13.36,13.37,892900.0,10.5186,10.5343,10.5186,10.5264,892900.0
2011-03-31 09:45:00,13.38,13.38,13.33,13.33,1853600.0,10.5343,10.5343,10.4949,10.4949,1853600.0
2011-03-31 09:50:00,13.33,13.34,13.31,13.31,2094600.0,10.4949,10.5028,10.4792,10.4792,2094600.0
2011-03-31 09:55:00,13.32,13.35,13.31,13.35,1443400.0,10.4871,10.5107,10.4792,10.5107,1443400.0
2011-03-31 10:00:00,13.34,13.36,13.31,13.32,1405500.0,10.5028,10.5186,10.4792,10.4871,1405500.0
2011-03-31 10:05:00,13.32,13.34,13.31,13.33,983200.0,10.4871,10.5028,10.4792,10.4949,983200.0
2011-03-31 10:10:00,13.32,13.34,13.31,13.33,1036700.0,10.4871,10.5028,10.4792,10.4949,1036700.0
2011-03-31 10:15:00,13.34,13.36,13.33,13.34,1336900.0,10.5028,10.5186,10.4949,10.5028,1336900.0
2011-03-31 10:20:00,13.34,13.36,13.33,13.36,643500.0,10.5028,10.5186,10.4949,10.5186,643500.0
2011-03-31 10:25:00,13.36,13.37,13.34,13.34,1049200.0,10.5186,10.5264,10.5028,10.5028,1049200.0
2011-03-31 10:30:00,13.34,13.36,13.34,13.35,1149100.0,10.5028,10.5186,10.5028,10.5107,1149100.0
2011-03-31 10:35:00,13.34,13.37,13.34,13.35,708600.0,10.5028,10.5264,10.5028,10.5107,708600.0
2011-03-31 10:40:00,13.36,13.36,13.33,13.35,874300.0,10.5186,10.5186,10.4949,10.5107,874300.0
2011-03-31 10:45:00,13.35,13.35,13.34,13.35,190900.0,10.5107,10.5107,10.5028,10.5107,190900.0
2011-03-31 10:50:00,13.35,13.35,13.33,13.34,587300.0,10.5107,10.5107,10.4949,10.5028,587300.0
2011-03-31 10:55:00,13.34,13.35,13.33,13.35,660400.0,10.5028,10.5107,10.4949,10.5107,660400.0
2011-03-31 11:00:00,13.35,13.35,13.32,13.33,676500.0,10.5107,10.5107,10.4871,10.4949,676500.0
2011-03-31 11:05:00,13.33,13.34,13.31,13.33,1268500.0,10.4949,10.5028,10.4792,10.4949,1268500.0
2011-03-31 11:10:00,13.32,13.33,13.32,13.33,344000.0,10.4871,10.4949,10.4871,10.4949,344000.0
2011-03-31 11:15:00,13.33,13.33,13.32,13.33,419400.0,10.4949,10.4949,10.4871,10.4949,419400.0
2011-03-31 11:20:00,13.33,13.33,13.31,13.32,627800.0,10.4949,10.4949,10.4792,10.4871,627800.0
2011-03-31 11:25:00,13.32,13.32,13.31,13.31,735800.0,10.4871,10.4871,10.4792,10.4792,735800.0
2011-03-31 11:30:00,13.31,13.32,13.29,13.29,2029000.0,10.4792,10.4871,10.4635,10.4635,2029000.0
2011-03-31 11:35:00,13.3,13.3,13.29,13.3,1249100.0,10.4713,10.4713,10.4635,10.4713,1249100.0
2011-03-31 11:40:00,13.3,13.32,13.29,13.32,760000.0,10.4713,10.4871,10.4635,10.4871,760000.0
2011-03-31 11:45:00,13.32,13.33,13.31,13.33,703100.0,10.4871,10.4949,10.4792,10.4949,703100.0
2011-03-31 11:50:00,13.33,13.33,13.31,13.33,470600.0,10.4949,10.4949,10.4792,10.4949,470600.0
2011-03-31 11:55:00,13.32,13.34,13.32,13.34,455400.0,10.4871,10.5028,10.4871,10.5028,455400.0
2011-03-31 12:00:00,13.34,13.34,13.33,13.34,338500.0,10.5028,10.5028,10.4949,10.5028,338500.0
2011-03-31 12:05:00,13.34,13.35,13.33,13.34,336500.0,10.5028,10.5107,10.4949,10.5028,336500.0
2011-03-31 12:10:00,13.34,13.35,13.33,13.35,561700.0,10.5028,10.5107,10.4949,10.5107,561700.0
2011-03-31 12:15:00,13.34,13.35,13.34,13.35,444100.0,10.5028,10.5107,10.5028,10.5107,444100.0
2011-03-31 12:20:00,13.34,13.36,13.34,13.35,1317300.0,10.5028,10.5186,10.5028,10.5107,1317300.0
2011-03-31 12:25:00,13.35,13.36,13.35,13.36,329600.0,10.5107,10.5186,10.5107,10.5186,329600.0
2011-03-31 12:30:00,13.35,13.36,13.35,13.36,679600.0,10.5107,10.5186,10.5107,10.5186,679600.0
2011-03-31 12:35:00,13.36,13.36,13.35,13.36,195400.0,10.5186,10.5186,10.5107,10.5186,195400.0
2011-03-31 12:40:00,13.35,13.36,13.35,13.36,319800.0,10.5107,10.5186,10.5107,10.5186,319800.0
2011-03-31 12:45:00,13.36,13.36,13.34,13.35,636900.0,10.5186,10.5186,10.5028,10.5107,636900.0
2011-03-31 12:50:00,13.35,13.35,13.34,13.35,382200.0,10.5107,10.5107,10.5028,10.5107,382200.0
2011-03-31 12:55:00,13.35,13.37,13.34,13.37,633900.0,10.5107,10.5264,10.5028,10.5264,633900.0
2011-03-31 13:00:00,13.37,13.37,13.36,13.37,242700.0,10.5264,10.5264,10.5186,10.5264,242700.0
2011-03-31 13:05:00,13.37,13.38,13.36,13.37,471600.0,10.5264,10.5343,10.5186,10.5264,471600.0
2011-03-31 13:10:00,13.37,13.38,13.36,13.37,448300.0,10.5264,10.5343,10.5186,10.5264,448300.0
2011-03-31 13:15:00,13.36,13.37,13.36,13.36,90100.0,10.5186,10.5264,10.5186,10.5186,90100.0
2011-03-31 13:20:00,13.36,13.37,13.36,13.37,231100.0,10.5186,10.5264,10.5186,10.5264,231100.0
2011-03-31 13:25:00,13.37,13.37,13.36,13.37,478100.0,10.5264,10.5264,10.5186,10.5264,478100.0
2011-03-31 13:30:00,13.37,13.37,13.36,13.37,208700.0,10.5264,10.5264,10.5186,10.5264,208700.0
2011-03-31 13:35:00,13.37,13.38,13.36,13.37,470800.0,10.5264,10.5343,10.5186,10.5264,470800.0
2011-03-31 13:40:00,13.37,13.37,13.36,13.37,312200.0,10.5264,10.5264,10.5186,10.5264,312200.0
2011-03-31 13:45:00,13.37,13.37,13.36,13.36,143500.0,10.5264,10.5264,10.5186,10.5186,143500.0
2011-03-31 13:50:00,13.37,13.37,13.36,13.36,177900.0,10.5264,10.5264,10.5186,10.5186,177900.0
2011-03-31 13:55:00,13.36,13.37,13.36,13.36,386000.0,10.5186,10.5264,10.5186,10.5186,386000.0
2011-03-31 14:00:00,13.36,13.37,13.36,13.37,369200.0,10.5186,10.5264,10.5186,10.5264,369200.0
2011-03-31 14:05:00,13.37,13.37,13.36,13.37,245900.0,10.5264,10.5264,10.5186,10.5264,245900.0
2011-03-31 14:10:00,13.37,13.38,13.36,13.37,769400.0,10.5264,10.5343,10.5186,10.5264,769400.0
2011-03-31 14:15:00,13.38,13.39,13.37,13.39,1336800.0,10.5343,10.5422,10.5264,10.5422,1336800.0
2011-03-31 14:20:00,13.39,13.39,13.37,13.38,536300.0,10.5422,10.5422,10.5264,10.5343,536300.0
2011-03-31 14:25:00,13.37,13.38,13.36,13.36,877300.0,10.5264,10.5343,10.5186,10.5186,877300.0
2011-03-31 14:30:00,13.36,13.37,13.35,13.36,565000.0,10.5186,10.5264,10.5107,10.5186,565000.0
2011-03-31 14:35:00,13.36,13.36,13.35,13.36,405200.0,10.5186,10.5186,10.5107,10.5186,405200.0
2011-03-31 14:40:00,13.36,13.36,13.35,13.36,296000.0,10.5186,10.5186,10.5107,10.5186,296000.0
2011-03-31 14:45:00,13.36,13.36,13.35,13.36,259700.0,10.5186,10.5186,10.5107,10.5186,259700.0
2011-03-31 14:50:00,13.36,13.37,13.35,13.36,414700.0,10.5186,10.5264,10.5107,10.5186,414700.0
2011-03-31 14:55:00,13.37,13.37,13.36,13.37,219300.0,10.5264,10.5264,10.5186,10.5264,219300.0
2011-03-31 15:00:00,13.37,13.37,13.36,13.37,195500.0,10.5264,10.5264,10.5186,10.5264,195500.0
2011-03-31 15:05:00,13.36,13.37,13.36,13.37,177300.0,10.5186,10.5264,10.5186,10.5264,177300.0
2011-03-31 15:10:00,13.37,13.37,13.35,13.36,650200.0,10.5264,10.5264,10.5107,10.5186,650200.0
2011-03-31 15:15:00,13.36,13.36,13.35,13.36,293900.0,10.5186,10.5186,10.5107,10.5186,293900.0
2011-03-31 15:20:00,13.35,13.36,13.35,13.36,471700.0,10.5107,10.5186,10.5107,10.5186,471700.0
2011-03-31 15:25:00,13.36,13.37,13.35,13.37,1210500.0,10.5186,10.5264,10.5107,10.5264,1210500.0
2011-03-31 15:30:00,13.37,13.37,13.34,13.34,1225400.0,10.5264,10.5264,10.5028,10.5028,1225400.0
2011-03-31 15:35:00,13.34,13.36,13.33,13.36,1356800.0,10.5028,10.5186,10.4949,10.5186,1356800.0
2011-03-31 15:40:00,13.36,13.37,13.35,13.37,1265800.0,10.5186,10.5264,10.5107,10.5264,1265800.0
2011-03-31 15:45:00,13.37,13.38,13.33,13.37,3981300.0,10.5264,10.5343,10.4949,10.5264,3981300.0
2011-03-31 15:50:00,13.36,13.38,13.36,13.38,3046800.0,10.5186,10.5343,10.5186,10.5343,3046800.0
2011-03-31 15:55:00,13.37,13.38,13.33,13.34,7213100.0,10.5264,10.5343,10.4949,10.5028,7213100.0
2011-04-01 09:30:00,13.45,13.48,13.41,13.43,3397900.0,10.5894,10.613,10.5579,10.5737,3397900.0
2011-04-01 09:35:00,13.43,13.44,13.39,13.44,1948700.0,10.5737,10.5815,10.5422,10.5815,1948700.0
2011-04-01 09:40:00,13.43,13.48,13.42,13.45,2030300.0,10.5737,10.613,10.5658,10.5894,2030300.0
2011-04-01 09:45:00,13.46,13.46,13.42,13.42,2027900.0,10.5973,10.5973,10.5658,10.5658,2027900.0
2011-04-01 09:50:00,13.42,13.46,13.42,13.46,1443700.0,10.5658,10.5973,10.5658,10.5973,1443700.0
2011-04-01 09:55:00,13.46,13.48,13.43,13.47,1691900.0,10.5973,10.613,10.5737,10.6052,1691900.0
2011-04-01 10:00:00,13.48,13.51,13.46,13.5,1733900.0,10.613,10.6367,10.5973,10.6288,1733900.0
2011-04-01 10:05:00,13.51,13.54,13.5,13.52,2496500.0,10.6367,10.6603,10.6288,10.6445,2496500.0
2011-04-01 10:10:00,13.51,13.55,13.51,13.54,1985300.0,10.6367,10.6682,10.6367,10.6603,1985300.0
2011-04-01 10:15:00,13.54,13.55,13.5,13.55,2021600.0,10.6603,10.6682,10.6288,10.6682,2021600.0
2011-04-01 10:20:00,13.55,13.56,13.52,13.53,1990200.0,10.6682,10.676,10.6445,10.6524,1990200.0
2011-04-01 10:25:00,13.53,13.54,13.51,13.53,897100.0,10.6524,10.6603,10.6367,10.6524,897100.0
2011-04-01 10:30:00,13.53,13.54,13.52,13.54,727800.0,10.6524,10.6603,10.6445,10.6603,727800.0
2011-04-01 10:35:00,13.53,13.54,13.51,13.51,743700.0,10.6524,10.6603,10.6367,10.6367,743700.0
2011-04-01 10:40:00,13.51,13.52,13.5,13.51,675500.0,10.6367,10.6445,10.6288,10.6367,675500.0
2011-04-01 10:45:00,13.51,13.53,13.5,13.51,1609800.0,10.6367,10.6524,10.6288,10.6367,1609800.0
2011-04-01 10:50:00,13.52,13.53,13.5,13.53,893400.0,10.6445,10.6524,10.6288,10.6524,893400.0
2011-04-01 10:55:00,13.53,13.54,13.52,13.54,919500.0,10.6524,10.6603,10.6445,10.6603,919500.0
2011-04-01 11:00:00,13.54,13.54,13.53,13.53,409600.0,10.6603,10.6603,10.6524,10.6524,409600.0
2011-04-01 11:05:00,13.53,13.54,13.53,13.53,820200.0,10.6524,10.6603,10.6524,10.6524,820200.0
2011-04-01 11:10:00,13.54,13.55,13.53,13.55,1206200.0,10.6603,10.6682,10.6524,10.6682,1206200.0
2011-04-01 11:15:00,13.55,13.59,13.54,13.59,2776000.0,10.6682,10.6996,10.6603,10.6996,2776000.0
2011-04-01 11:20:00,13.59,13.61,13.58,13.59,1667500.0,10.6996,10.7154,10.6918,10.6996,1667500.0
2011-04-01 11:25:00,13.58,13.59,13.57,13.58,868400.0,10.6918,10.6996,10.6839,10.6918,868400.0
2011-04-01 11:30:00,13.58,13.58,13.55,13.57,955700.0,10.6918,10.6918,10.6682,10.6839,955700.0
2011-04-01 11:35:00,13.57,13.58,13.56,13.56,664700.0,10.6839,10.6918,10.676,10.676,664700.0
2011-04-01 11:40:00,13.57,13.57,13.55,13.56,729100.0,10.6839,10.6839,10.6682,10.676,729100.0
2011-04-01 11:45:00,13.55,13.56,13.55,13.55,298000.0,10.6682,10.676,10.6682,10.6682,298000.0
2011-04-01 11:50:00,13.55,13.56,13.54,13.54,375400.0,10.6682,10.676,10.6603,10.6603,375400.0
2011-04-01 11:55:00,13.55,13.55,13.53,13.55,1001200.0,10.6682,10.6682,10.6524,10.6682,1001200.0
2011-04-01 12:00:00,13.54,13.55,13.54,13.55,362400.0,10.6603,10.6682,10.6603,10.6682,362400.0
2011-04-01 12:05:00,13.55,13.56,13.54,13.56,911700.0,10.6682,10.676,10.6603,10.676,911700.0
2011-04-01 12:10:00,13.55,13.56,13.53,13.54,569100.0,10.6682,10.676,10.6524,10.6603,569100.0
2011-04-01 12:15:00,13.53,13.54,13.53,13.54,319600.0,10.6524,10.6603,10.6524,10.6603,319600.0
2011-04-01 12:20:00,13.53,13.54,13.53,13.53,224800.0,10.6524,10.6603,10.6524,10.6524,224800.0
2011-04-01 12:25:00,13.53,13.54,13.53,13.53,204900.0,10.6524,10.6603,10.6524,10.6524,204900.0
2011-04-01 12:30:00,13.53,13.54,13.53,13.53,201900.0,10.6524,10.6603,10.6524,10.6524,201900.0
2011-04-01 12:35:00,13.53,13.54,13.53,13.53,456800.0,10.6524,10.6603,10.6524,10.6524,456800.0
2011-04-01 12:40:00,13.53,13.54,13.53,13.53,175400.0,10.6524,10.6603,10.6524,10.6524,175400.0
2011-04-01 12:45:00,13.54,13.54,13.5,13.51,1351000.0,10.6603,10.6603,10.6288,10.6367,1351000.0
2011-04-01 12:50:00,13.5,13.51,13.5,13.5,461500.0,10.6288,10.6367,10.6288,10.6288,461500.0
2011-04-01 12:55:00,13.5,13.52,13.5,13.52,715900.0,10.6288,10.6445,10.6288,10.6445,715900.0
2011-04-01 13:00:00,13.52,13.52,13.51,13.51,271000.0,10.6445,10.6445,10.6367,10.6367,271000.0
2011-04-01 13:05:00,13.51,13.52,13.5,13.51,697600.0,10.6367,10.6445,10.6288,10.6367,697600.0
2011-04-01 13:10:00,13.5,13.51,13.48,13.48,1150300.0,10.6288,10.6367,10.613,10.613,1150300.0
2011-04-01 13:15:00,13.48,13.49,13.48,13.48,432600.0,10.613,10.6209,10.613,10.613,432600.0
2011-04-01 13:20:00,13.48,13.49,13.48,13.49,291400.0,10.613,10.6209,10.613,10.6209,291400.0
2011-04-01 13:25:00,13.49,13.49,13.48,13.48,105100.0,10.6209,10.6209,10.613,10.613,105100.0
2011-04-01 13:30:00,13.48,13.5,13.48,13.5,704500.0,10.613,10.6288,10.613,10.6288,704500.0
2011-04-01 13:35:00,13.5,13.5,13.49,13.5,395300.0,10.6288,10.6288,10.6209,10.6288,395300.0
2011-04-01 13:40:00,13.5,13.51,13.49,13.51,469900.0,10.6288,10.6367,10.6209,10.6367,469900.0
2011-04-01 13:45:00,13.51,13.51,13.5,13.5,338400.0,10.6367,10.6367,10.6288,10.6288,338400.0
2011-04-01 13:50:00,13.5,13.51,13.48,13.49,687900.0,10.6288,10.6367,10.613,10.6209,687900.0
2011-04-01 13:55:00,13.49,13.5,13.48,13.49,1035700.0,10.6209,10.6288,10.613,10.6209,1035700.0
2011-04-01 14:00:00,13.5,13.5,13.49,13.49,192700.0,10.6288,10.6288,10.6209,10.6209,192700.0
2011-04-01 14:05:00,13.5,13.5,13.48,13.49,820500.0,10.6288,10.6288,10.613,10.6209,820500.0
2011-04-01 14:10:00,13.49,13.5,13.49,13.5,132000.0,10.6209,10.6288,10.6209,10.6288,132000.0
2011-04-01 14:15:00,13.5,13.5,13.47,13.48,515600.0,10.6288,10.6288,10.6052,10.613,515600.0
2011-04-01 14:20:00,13.47,13.49,13.47,13.49,555500.0,10.6052,10.6209,10.6052,10.6209,555500.0
2011-04-01 14:25:00,13.49,13.5,13.48,13.5,351000.0,10.6209,10.6288,10.613,10.6288,351000.0
2011-04-01 14:30:00,13.5,13.5,13.48,13.48,352700.0,10.6288,10.6288,10.613,10.613,352700.0
2011-04-01 14:35:00,13.49,13.49,13.48,13.49,271700.0,10.6209,10.6209,10.613,10.6209,271700.0
2011-04-01 14:40:00,13.49,13.49,13.46,13.46,872800.0,10.6209,10.6209,10.5973,10.5973,872800.0
2011-04-01 14:45:00,13.46,13.47,13.44,13.45,1342200.0,10.5973,10.6052,10.5815,10.5894,1342200.0
2011-04-01 14:50:00,13.44,13.46,13.43,13.44,696300.0,10.5815,10.5973,10.5737,10.5815,696300.0
2011-04-01 14:55:00,13.43,13.45,13.42,13.44,1048100.0,10.5737,10.5894,10.5658,10.5815,1048100.0
2011-04-01 15:00:00,13.45,13.45,13.4,13.42,2691000.0,10.5894,10.5894,10.5501,10.5658,2691000.0
2011-04-01 15:05:00,13.42,13.42,13.4,13.41,543100.0,10.5658,10.5658,10.5501,10.5579,543100.0
2011-04-01 15:10:00,13.4,13.41,13.38,13.38,1537900.0,10.5501,10.5579,10.5343,10.5343,1537900.0
2011-04-01 15:15:00,13.39,13.41,13.37,13.39,2251900.0,10.5422,10.5579,10.5264,10.5422,2251900.0
2011-04-01 15:20:00,13.4,13.41,13.37,13.37,1780100.0,10.5501,10.5579,10.5264,10.5264,1780100.0
2011-04-01 15:25:00,13.38,13.41,13.37,13.38,1438200.0,10.5343,10.5579,10.5264,10.5343,1438200.0
2011-04-01 15:30:00,13.37,13.4,13.37,13.38,2090900.0,10.5264,10.5501,10.5264,10.5343,2090900.0
2011-04-01 15:35:00,13.38,13.39,13.36,13.38,3075600.0,10.5343,10.5422,10.5186,10.5343,3075600.0
2011-04-01 15:40:00,13.37,13.38,13.35,13.38,2560800.0,10.5264,10.5343,10.5107,10.5343,2560800.0
2011-04-01 15:45:00,13.38,13.4,13.37,13.38,1451400.0,10.5343,10.5501,10.5264,10.5343,1451400.0
2011-04-01 15:50:00,13.37,13.39,13.37,13.38,1753000.0,10.5264,10.5422,10.5264,10.5343,1753000.0
2011-04-01 15:55:00,13.38,13.38,13.36,13.38,4440400.0,10.5343,10.5343,10.5186,10.5343,4440400.0
2011-04-04 09:30:00,13.4,13.43,13.4,13.43,1602300.0,10.5501,10.5737,10.5501,10.5737,1602300.0
2011-04-04 09:35:00,13.42,13.48,13.41,13.48,1694000.0,10.5658,10.613,10.5579,10.613,1694000.0
2011-04-04 09:40:00,13.48,13.53,13.47,13.5,2795900.0,10.613,10.6524,10.6052,10.6288,2795900.0
2011-04-04 09:45:00,13.5,13.55,13.49,13.54,2872500.0,10.6288,10.6682,10.6209,10.6603,2872500.0
2011-04-04 09:50:00,13.53,13.54,13.47,13.48,2042800.0,10.6524,10.6603,10.6052,10.613,2042800.0
2011-04-04 09:55:00,13.48,13.53,13.47,13.53,1581000.0,10.613,10.6524,10.6052,10.6524,1581000.0
2011-04-04 10:00:00,13.52,13.59,13.52,13.56,4705400.0,10.6445,10.6996,10.6445,10.676,4705400.0
2011-04-04 10:05:00,13.56,13.56,13.52,13.53,1792300.0,10.676,10.676,10.6445,10.6524,1792300.0
2011-04-04 10:10:00,13.54,13.55,13.53,13.55,902900.0,10.6603,10.6682,10.6524,10.6682,902900.0
2011-04-04 10:15:00,13.55,13.55,13.54,13.54,359200.0,10.6682,10.6682,10.6603,10.6603,359200.0
2011-04-04 10:20:00,13.54,13.56,13.54,13.55,1026100.0,10.6603,10.676,10.6603,10.6682,1026100.0
2011-04-04 10:25:00,13.55,13.55,13.52,13.52,909900.0,10.6682,10.6682,10.6445,10.6445,909900.0
2011-04-04 10:30:00,13.53,13.53,13.51,13.52,1051400.0,10.6524,10.6524,10.6367,10.6445,1051400.0
2011-04-04 10:35:00,13.52,13.53,13.52,13.52,508300.0,10.6445,10.6524,10.6445,10.6445,508300.0
2011-04-04 10:40:00,13.52,13.53,13.51,13.51,440800.0,10.6445,10.6524,10.6367,10.6367,440800.0
2011-04-04 10:45:00,13.51,13.52,13.5,13.5,715700.0,10.6367,10.6445,10.6288,10.6288,715700.0
2011-04-04 10:50:00,13.5,13.51,13.49,13.49,684700.0,10.6288,10.6367,10.6209,10.6209,684700.0
2011-04-04 10:55:00,13.49,13.49,13.47,13.49,1139400.0,10.6209,10.6209,10.6052,10.6209,1139400.0
2011-04-04 11:00:00,13.49,13.49,13.48,13.48,385600.0,10.6209,10.6209,10.613,10.613,385600.0
2011-04-04 11:05:00,13.48,13.49,13.48,13.48,270100.0,10.613,10.6209,10.613,10.613,270100.0
2011-04-04 11:10:00,13.48,13.49,13.47,13.48,855500.0,10.613,10.6209,10.6052,10.613,855500.0
2011-04-04 11:15:00,13.47,13.49,13.47,13.49,604000.0,10.6052,10.6209,10.6052,10.6209,604000.0
2011-04-04 11:20:00,13.48,13.5,13.48,13.49,406200.0,10.613,10.6288,10.613,10.6209,406200.0
2011-04-04 11:25:00,13.5,13.52,13.49,13.52,719200.0,10.6288,10.6445,10.6209,10.6445,719200.0
2011-04-04 11:30:00,13.51,13.52,13.49,13.5,916500.0,10.6367,10.6445,10.6209,10.6288,916500.0
2011-04-04 11:35:00,13.5,13.52,13.49,13.51,1094900.0,10.6288,10.6445,10.6209,10.6367,1094900.0
2011-04-04 11:40:00,13.51,13.51,13.49,13.5,289800.0,10.6367,10.6367,10.6209,10.6288,289800.0
2011-04-04 11:45:00,13.5,13.5,13.48,13.49,567700.0,10.6288,10.6288,10.613,10.6209,567700.0
2011-04-04 11:50:00,13.49,13.49,13.47,13.47,525300.0,10.6209,10.6209,10.6052,10.6052,525300.0
2011-04-04 11:55:00,13.47,13.5,13.47,13.5,1153400.0,10.6052,10.6288,10.6052,10.6288,1153400.0
2011-04-04 12:00:00,13.5,13.5,13.49,13.5,90400.0,10.6288,10.6288,10.6209,10.6288,90400.0
2011-04-04 12:05:00,13.5,13.51,13.49,13.5,900600.0,10.6288,10.6367,10.6209,10.6288,900600.0
2011-04-04 12:10:00,13.5,13.5,13.49,13.49,153500.0,10.6288,10.6288,10.6209,10.6209,153500.0
2011-04-04 12:15:00,13.5,13.5,13.49,13.49,304200.0,10.6288,10.6288,10.6209,10.6209,304200.0
2011-04-04 12:20:00,13.49,13.5,13.47,13.47,1000300.0,10.6209,10.6288,10.6052,10.6052,1000300.0
2011-04-04 12:25:00,13.47,13.48,13.47,13.47,603400.0,10.6052,10.613,10.6052,10.6052,603400.0
2011-04-04 12:30:00,13.47,13.48,13.46,13.46,1014500.0,10.6052,10.613,10.5973,10.5973,1014500.0
2011-04-04 12:35:00,13.46,13.47,13.45,13.45,529300.0,10.5973,10.6052,10.5894,10.5894,529300.0
2011-04-04 12:40:00,13.45,13.46,13.43,13.44,1167200.0,10.5894,10.5973,10.5737,10.5815,1167200.0
2011-04-04 12:45:00,13.45,13.45,13.42,13.44,647000.0,10.5894,10.5894,10.5658,10.5815,647000.0
2011-04-04 12:50:00,13.43,13.44,13.42,13.42,348800.0,10.5737,10.5815,10.5658,10.5658,348800.0
2011-04-04 12:55:00,13.42,13.43,13.41,13.43,360500.0,10.5658,10.5737,10.5579,10.5737,360500.0
2011-04-04 13:00:00,13.43,13.43,13.41,13.42,564900.0,10.5737,10.5737,10.5579,10.5658,564900.0
2011-04-04 13:05:00,13.42,13.44,13.41,13.44,864100.0,10.5658,10.5815,10.5579,10.5815,864100.0
2011-04-04 13:10:00,13.44,13.44,13.42,13.42,276500.0,10.5815,10.5815,10.5658,10.5658,276500.0
2011-04-04 13:15:00,13.42,13.43,13.42,13.43,142100.0,10.5658,10.5737,10.5658,10.5737,142100.0
2011-04-04 13:20:00,13.43,13.43,13.42,13.42,342500.0,10.5737,10.5737,10.5658,10.5658,342500.0
2011-04-04 13:25:00,13.42,13.43,13.41,13.43,456000.0,10.5658,10.5737,10.5579,10.5737,456000.0
2011-04-04 13:30:00,13.43,13.43,13.41,13.42,574300.0,10.5737,10.5737,10.5579,10.5658,574300.0
2011-04-04 13:35:00,13.41,13.43,13.41,13.43,497800.0,10.5579,10.5737,10.5579,10.5737,497800.0
2011-04-04 13:40:00,13.43,13.43,13.41,13.42,541000.0,10.5737,10.5737,10.5579,10.5658,541000.0
2011-04-04 13:45:00,13.41,13.42,13.41,13.42,477300.0,10.5579,10.5658,10.5579,10.5658,477300.0
2011-04-04 13:50:00,13.42,13.43,13.41,13.42,514300.0,10.5658,10.5737,10.5579,10.5658,514300.0
2011-04-04 13:55:00,13.43,13.45,13.42,13.44,760200.0,10.5737,10.5894,10.5658,10.5815,760200.0
2011-04-04 14:00:00,13.44,13.45,13.43,13.44,413900.0,10.5815,10.5894,10.5737,10.5815,413900.0
2011-04-04 14:05:00,13.44,13.45,13.43,13.44,536400.0,10.5815,10.5894,10.5737,10.5815,536400.0
2011-04-04 14:10:00,13.44,13.45,13.43,13.43,299600.0,10.5815,10.5894,10.5737,10.5737,299600.0
2011-04-04 14:15:00,13.43,13.44,13.43,13.43,232300.0,10.5737,10.5815,10.5737,10.5737,232300.0
2011-04-04 14:20:00,13.43,13.44,13.43,13.44,314500.0,10.5737,10.5815,10.5737,10.5815,314500.0
2011-04-04 14:25:00,13.43,13.44,13.43,13.44,296400.0,10.5737,10.5815,10.5737,10.5815,296400.0
2011-04-04 14:30:00,13.43,13.44,13.43,13.44,264900.0,10.5737,10.5815,10.5737,10.5815,264900.0
2011-04-04 14:35:00,13.43,13.44,13.43,13.44,357000.0,10.5737,10.5815,10.5737,10.5815,357000.0
2011-04-04 14:40:00,13.44,13.44,13.43,13.44,265200.0,10.5815,10.5815,10.5737,10.5815,265200.0
2011-04-04 14:45:00,13.44,13.44,13.43,13.44,244400.0,10.5815,10.5815,10.5737,10.5815,244400.0
2011-04-04 14:50:00,13.44,13.44,13.43,13.43,258900.0,10.5815,10.5815,10.5737,10.5737,258900.0
2011-04-04 14:55:00,13.43,13.44,13.42,13.44,746200.0,10.5737,10.5815,10.5658,10.5815,746200.0
2011-04-04 15:00:00,13.44,13.44,13.42,13.43,605700.0,10.5815,10.5815,10.5658,10.5737,605700.0
2011-04-04 15:05:00,13.42,13.43,13.42,13.43,236200.0,10.5658,10.5737,10.5658,10.5737,236200.0
2011-04-04 15:10:00,13.43,13.44,13.42,13.42,921100.0,10.5737,10.5815,10.5658,10.5658,921100.0
2011-04-04 15:15:00,13.43,13.43,13.42,13.43,277300.0,10.5737,10.5737,10.5658,10.5737,277300.0
2011-04-04 15:20:00,13.43,13.43,13.42,13.43,509900.0,10.5737,10.5737,10.5658,10.5737,509900.0
2011-04-04 15:25:00,13.42,13.46,13.42,13.46,1370600.0,10.5658,10.5973,10.5658,10.5973,1370600.0
2011-04-04 15:30:00,13.46,13.47,13.45,13.46,1123000.0,10.5973,10.6052,10.5894,10.5973,1123000.0
2011-04-04 15:35:00,13.46,13.47,13.45,13.47,1103300.0,10.5973,10.6052,10.5894,10.6052,1103300.0
2011-04-04 15:40:00,13.47,13.47,13.46,13.47,744800.0,10.6052,10.6052,10.5973,10.6052,744800.0
2011-04-04 15:45:00,13.47,13.48,13.45,13.45,1650200.0,10.6052,10.613,10.5894,10.5894,1650200.0
2011-04-04 15:50:00,13.45,13.46,13.44,13.45,1156500.0,10.5894,10.5973,10.5815,10.5894,1156500.0
2011-04-04 15:55:00,13.44,13.45,13.43,13.44,3504000.0,10.5815,10.5894,10.5737,10.5815,3504000.0
2011-04-05 09:30:00,13.43,13.43,13.38,13.39,1899700.0,10.5737,10.5737,10.5343,10.5422,1899700.0
2011-04-05 09:35:00,13.38,13.4,13.37,13.38,1481300.0,10.5343,10.5501,10.5264,10.5343,1481300.0
2011-04-05 09:40:00,13.39,13.41,13.38,13.39,813300.0,10.5422,10.5579,10.5343,10.5422,813300.0
2011-04-05 09:45:00,13.38,13.46,13.38,13.44,2664300.0,10.5343,10.5973,10.5343,10.5815,2664300.0
2011-04-05 09:50:00,13.44,13.5,13.43,13.46,2623700.0,10.5815,10.6288,10.5737,10.5973,2623700.0
2011-04-05 09:55:00,13.46,13.47,13.45,13.45,889400.0,10.5973,10.6052,10.5894,10.5894,889400.0
2011-04-05 10:00:00,13.46,13.46,13.42,13.45,1226900.0,10.5973,10.5973,10.5658,10.5894,1226900.0
2011-04-05 10:05:00,13.45,13.45,13.43,13.45,739000.0,10.5894,10.5894,10.5737,10.5894,739000.0
2011-04-05 10:10:00,13.44,13.45,13.4,13.41,1802400.0,10.5815,10.5894,10.5501,10.5579,1802400.0
2011-04-05 10:15:00,13.41,13.43,13.4,13.43,1327900.0,10.5579,10.5737,10.5501,10.5737,1327900.0
2011-04-05 10:20:00,13.42,13.45,13.42,13.45,460200.0,10.5658,10.5894,10.5658,10.5894,460200.0
2011-04-05 10:25:00,13.45,13.46,13.43,13.44,962800.0,10.5894,10.5973,10.5737,10.5815,962800.0
2011-04-05 10:30:00,13.43,13.46,13.43,13.45,637400.0,10.5737,10.5973,10.5737,10.5894,637400.0
2011-04-05 10:35:00,13.45,13.45,13.43,13.43,625100.0,10.5894,10.5894,10.5737,10.5737,625100.0
2011-04-05 10:40:00,13.44,13.44,13.43,13.43,345700.0,10.5815,10.5815,10.5737,10.5737,345700.0
2011-04-05 10:45:00,13.43,13.44,13.43,13.44,390000.0,10.5737,10.5815,10.5737,10.5815,390000.0
2011-04-05 10:50:00,13.43,13.45,13.43,13.44,408700.0,10.5737,10.5894,10.5737,10.5815,408700.0
2011-04-05 10:55:00,13.45,13.45,13.43,13.44,930800.0,10.5894,10.5894,10.5737,10.5815,930800.0
2011-04-05 11:00:00,13.44,13.44,13.43,13.43,326600.0,10.5815,10.5815,10.5737,10.5737,326600.0
2011-04-05 11:05:00,13.44,13.44,13.4,13.43,1137500.0,10.5815,10.5815,10.5501,10.5737,1137500.0
2011-04-05 11:10:00,13.42,13.44,13.41,13.44,597000.0,10.5658,10.5815,10.5579,10.5815,597000.0
2011-04-05 11:15:00,13.44,13.44,13.43,13.44,555200.0,10.5815,10.5815,10.5737,10.5815,555200.0
2011-04-05 11:20:00,13.44,13.45,13.43,13.45,521600.0,10.5815,10.5894,10.5737,10.5894,521600.0
2011-04-05 11:25:00,13.44,13.45,13.41,13.42,1609600.0,10.5815,10.5894,10.5579,10.5658,1609600.0
2011-04-05 11:30:00,13.43,13.43,13.41,13.42,479800.0,10.5737,10.5737,10.5579,10.5658,479800.0
2011-04-05 11:35:00,13.42,13.43,13.41,13.42,437300.0,10.5658,10.5737,10.5579,10.5658,437300.0
2011-04-05 11:40:00,13.43,13.46,13.42,13.45,1428000.0,10.5737,10.5973,10.5658,10.5894,1428000.0
2011-04-05 11:45:00,13.44,13.45,13.43,13.44,495000.0,10.5815,10.5894,10.5737,10.5815,495000.0
2011-04-05 11:50:00,13.44,13.45,13.43,13.44,349200.0,10.5815,10.5894,10.5737,10.5815,349200.0
2011-04-05 11:55:00,13.44,13.46,13.44,13.45,464700.0,10.5815,10.5973,10.5815,10.5894,464700.0
2011-04-05 12:00:00,13.46,13.46,13.44,13.46,608600.0,10.5973,10.5973,10.5815,10.5973,608600.0
2011-04-05 12:05:00,13.46,13.47,13.45,13.46,1032500.0,10.5973,10.6052,10.5894,10.5973,1032500.0
2011-04-05 12:10:00,13.46,13.47,13.46,13.47,407200.0,10.5973,10.6052,10.5973,10.6052,407200.0
2011-04-05 12:15:00,13.46,13.47,13.44,13.45,622700.0,10.5973,10.6052,10.5815,10.5894,622700.0
2011-04-05 12:20:00,13.45,13.45,13.43,13.43,339500.0,10.5894,10.5894,10.5737,10.5737,339500.0
2011-04-05 12:25:00,13.43,13.44,13.42,13.43,451600.0,10.5737,10.5815,10.5658,10.5737,451600.0
2011-04-05 12:30:00,13.43,13.44,13.42,13.43,624200.0,10.5737,10.5815,10.5658,10.5737,624200.0
2011-04-05 12:35:00,13.42,13.43,13.42,13.42,425500.0,10.5658,10.5737,10.5658,10.5658,425500.0
2011-04-05 12:40:00,13.42,13.43,13.42,13.43,273800.0,10.5658,10.5737,10.5658,10.5737,273800.0
2011-04-05 12:45:00,13.43,13.43,13.42,13.43,128900.0,10.5737,10.5737,10.5658,10.5737,128900.0
2011-04-05 12:50:00,13.43,13.43,13.42,13.43,214300.0,10.5737,10.5737,10.5658,10.5737,214300.0
2011-04-05 12:55:00,13.42,13.43,13.42,13.43,155200.0,10.5658,10.5737,10.5658,10.5737,155200.0
2011-04-05 13:00:00,13.42,13.43,13.42,13.43,207600.0,10.5658,10.5737,10.5658,10.5737,207600.0
2011-04-05 13:05:00,13.43,13.43,13.42,13.43,118800.0,10.5737,10.5737,10.5658,10.5737,118800.0
2011-04-05 13:10:00,13.43,13.45,13.42,13.45,696000.0,10.5737,10.5894,10.5658,10.5894,696000.0
2011-04-05 13:15:00,13.45,13.45,13.44,13.45,213800.0,10.5894,10.5894,10.5815,10.5894,213800.0
2011-04-05 13:20:00,13.45,13.48,13.44,13.48,825800.0,10.5894,10.613,10.5815,10.613,825800.0
2011-04-05 13:25:00,13.48,13.48,13.46,13.46,786400.0,10.613,10.613,10.5973,10.5973,786400.0
2011-04-05 13:30:00,13.46,13.47,13.46,13.47,241900.0,10.5973,10.6052,10.5973,10.6052,241900.0
2011-04-05 13:35:00,13.46,13.47,13.46,13.46,334800.0,10.5973,10.6052,10.5973,10.5973,334800.0
2011-04-05 13:40:00,13.46,13.47,13.46,13.46,227400.0,10.5973,10.6052,10.5973,10.5973,227400.0
2011-04-05 13:45:00,13.47,13.48,13.46,13.46,783200.0,10.6052,10.613,10.5973,10.5973,783200.0
2011-04-05 13:50:00,13.46,13.48,13.46,13.46,1025200.0,10.5973,10.613,10.5973,10.5973,1025200.0
2011-04-05 13:55:00,13.46,13.46,13.45,13.46,441800.0,10.5973,10.5973,10.5894,10.5973,441800.0
2011-04-05 14:00:00,13.45,13.46,13.43,13.44,607100.0,10.5894,10.5973,10.5737,10.5815,607100.0
2011-04-05 14:05:00,13.44,13.44,13.43,13.44,352100.0,10.5815,10.5815,10.5737,10.5815,352100.0
2011-04-05 14:10:00,13.44,13.45,13.43,13.45,277100.0,10.5815,10.5894,10.5737,10.5894,277100.0
2011-04-05 14:15:00,13.45,13.45,13.44,13.45,130100.0,10.5894,10.5894,10.5815,10.5894,130100.0
2011-04-05 14:20:00,13.45,13.46,13.44,13.46,335200.0,10.5894,10.5973,10.5815,10.5973,335200.0
2011-04-05 14:25:00,13.45,13.47,13.45,13.46,513400.0,10.5894,10.6052,10.5894,10.5973,513400.0
2011-04-05 14:30:00,13.46,13.46,13.45,13.46,221800.0,10.5973,10.5973,10.5894,10.5973,221800.0
2011-04-05 14:35:00,13.46,13.46,13.45,13.46,197100.0,10.5973,10.5973,10.5894,10.5973,197100.0
2011-04-05 14:40:00,13.46,13.46,13.43,13.44,763000.0,10.5973,10.5973,10.5737,10.5815,763000.0
2011-04-05 14:45:00,13.44,13.46,13.43,13.46,538600.0,10.5815,10.5973,10.5737,10.5973,538600.0
2011-04-05 14:50:00,13.46,13.46,13.45,13.45,498800.0,10.5973,10.5973,10.5894,10.5894,498800.0
2011-04-05 14:55:00,13.46,13.46,13.44,13.44,617600.0,10.5973,10.5973,10.5815,10.5815,617600.0
2011-04-05 15:00:00,13.44,13.45,13.43,13.44,624700.0,10.5815,10.5894,10.5737,10.5815,624700.0
2011-04-05 15:05:00,13.45,13.45,13.43,13.44,410800.0,10.5894,10.5894,10.5737,10.5815,410800.0
2011-04-05 15:10:00,13.44,13.44,13.42,13.43,1559800.0,10.5815,10.5815,10.5658,10.5737,1559800.0
2011-04-05 15:15:00,13.42,13.43,13.41,13.43,1009900.0,10.5658,10.5737,10.5579,10.5737,1009900.0
2011-04-05 15:20:00,13.43,13.44,13.43,13.44,316000.0,10.5737,10.5815,10.5737,10.5815,316000.0
2011-04-05 15:25:00,13.44,13.44,13.43,13.43,203400.0,10.5815,10.5815,10.5737,10.5737,203400.0
2011-04-05 15:30:00,13.43,13.45,13.42,13.43,1308800.0,10.5737,10.5894,10.5658,10.5737,1308800.0
2011-04-05 15:35:00,13.42,13.46,13.42,13.46,1554800.0,10.5658,10.5973,10.5658,10.5973,1554800.0
2011-04-05 15:40:00,13.46,13.47,13.45,13.47,1118700.0,10.5973,10.6052,10.5894,10.6052,1118700.0
2011-04-05 15:45:00,13.46,13.47,13.45,13.46,1078700.0,10.5973,10.6052,10.5894,10.5973,1078700.0
2011-04-05 15:50:00,13.45,13.46,13.43,13.46,1692700.0,10.5894,10.5973,10.5737,10.5973,1692700.0
2011-04-05 15:55:00,13.46,13.47,13.45,13.46,2234400.0,10.5973,10.6052,10.5894,10.5973,2234400.0
2011-04-06 09:30:00,13.6,13.6,13.53,13.57,3470900.0,10.7075,10.7075,10.6524,10.6839,3470900.0
2011-04-06 09:35:00,13.56,13.59,13.55,13.57,2400300.0,10.676,10.6996,10.6682,10.6839,2400300.0
2011-04-06 09:40:00,13.57,13.59,13.54,13.59,2689500.0,10.6839,10.6996,10.6603,10.6996,2689500.0
2011-04-06 09:45:00,13.59,13.62,13.56,13.57,3872300.0,10.6996,10.7233,10.676,10.6839,3872300.0
2011-04-06 09:50:00,13.57,13.57,13.53,13.56,1547400.0,10.6839,10.6839,10.6524,10.676,1547400.0
2011-04-06 09:55:00,13.56,13.57,13.53,13.57,1176800.0,10.676,10.6839,10.6524,10.6839,1176800.0
2011-04-06 10:00:00,13.57,13.58,13.54,13.57,1259800.0,10.6839,10.6918,10.6603,10.6839,1259800.0
2011-04-06 10:05:00,13.57,13.58,13.54,13.55,946800.0,10.6839,10.6918,10.6603,10.6682,946800.0
2011-04-06 10:10:00,13.55,13.57,13.54,13.57,924000.0,10.6682,10.6839,10.6603,10.6839,924000.0
2011-04-06 10:15:00,13.56,13.58,13.55,13.58,1834500.0,10.676,10.6918,10.6682,10.6918,1834500.0
2011-04-06 10:20:00,13.57,13.6,13.57,13.59,1225000.0,10.6839,10.7075,10.6839,10.6996,1225000.0
2011-04-06 10:25:00,13.58,13.59,13.55,13.56,1033700.0,10.6918,10.6996,10.6682,10.676,1033700.0
2011-04-06 10:30:00,13.56,13.57,13.53,13.56,1850700.0,10.676,10.6839,10.6524,10.676,1850700.0
2011-04-06 10:35:00,13.56,13.57,13.54,13.56,1409100.0,10.676,10.6839,10.6603,10.676,1409100.0
2011-04-06 10:40:00,13.56,13.57,13.54,13.54,2104300.0,10.676,10.6839,10.6603,10.6603,2104300.0
2011-04-06 10:45:00,13.55,13.59,13.54,13.59,1319100.0,10.6682,10.6996,10.6603,10.6996,1319100.0
2011-04-06 10:50:00,13.59,13.61,13.58,13.6,2566000.0,10.6996,10.7154,10.6918,10.7075,2566000.0
2011-04-06 10:55:00,13.6,13.61,13.58,13.6,1415100.0,10.7075,10.7154,10.6918,10.7075,1415100.0
2011-04-06 11:00:00,13.6,13.6,13.58,13.6,1334800.0,10.7075,10.7075,10.6918,10.7075,1334800.0
2011-04-06 11:05:00,13.6,13.6,13.58,13.6,1063400.0,10.7075,10.7075,10.6918,10.7075,1063400.0
2011-04-06 11:10:00,13.6,13.64,13.59,13.6,3908700.0,10.7075,10.739,10.6996,10.7075,3908700.0
2011-04-06 11:15:00,13.6,13.61,13.59,13.59,970600.0,10.7075,10.7154,10.6996,10.6996,970600.0
2011-04-06 11:20:00,13.59,13.6,13.59,13.6,404700.0,10.6996,10.7075,10.6996,10.7075,404700.0
2011-04-06 11:25:00,13.6,13.62,13.59,13.62,1208600.0,10.7075,10.7233,10.6996,10.7233,1208600.0
2011-04-06 11:30:00,13.62,13.64,13.61,13.63,2308800.0,10.7233,10.739,10.7154,10.7311,2308800.0
2011-04-06 11:35:00,13.63,13.63,13.6,13.62,1776100.0,10.7311,10.7311,10.7075,10.7233,1776100.0
2011-04-06 11:40:00,13.63,13.63,13.6,13.6,521000.0,10.7311,10.7311,10.7075,10.7075,521000.0
2011-04-06 11:45:00,13.6,13.62,13.6,13.62,873500.0,10.7075,10.7233,10.7075,10.7233,873500.0
2011-04-06 11:50:00,13.61,13.64,13.61,13.64,974200.0,10.7154,10.739,10.7154,10.739,974200.0
2011-04-06 11:55:00,13.63,13.64,13.61,13.63,2041300.0,10.7311,10.739,10.7154,10.7311,2041300.0
2011-04-06 12:00:00,13.63,13.64,13.61,13.63,1149900.0,10.7311,10.739,10.7154,10.7311,1149900.0
2011-04-06 12:05:00,13.63,13.63,13.62,13.63,421700.0,10.7311,10.7311,10.7233,10.7311,421700.0
2011-04-06 12:10:00,13.62,13.63,13.62,13.62,489900.0,10.7233,10.7311,10.7233,10.7233,489900.0
2011-04-06 12:15:00,13.63,13.63,13.6,13.61,611900.0,10.7311,10.7311,10.7075,10.7154,611900.0
2011-04-06 12:20:00,13.61,13.63,13.6,13.63,438900.0,10.7154,10.7311,10.7075,10.7311,438900.0
2011-04-06 12:25:00,13.63,13.63,13.62,13.63,402100.0,10.7311,10.7311,10.7233,10.7311,402100.0
2011-04-06 12:30:00,13.63,13.63,13.6,13.61,624800.0,10.7311,10.7311,10.7075,10.7154,624800.0
2011-04-06 12:35:00,13.61,13.61,13.6,13.61,250500.0,10.7154,10.7154,10.7075,10.7154,250500.0
2011-04-06 12:40:00,13.61,13.62,13.6,13.61,657200.0,10.7154,10.7233,10.7075,10.7154,657200.0
2011-04-06 12:45:00,13.62,13.62,13.61,13.61,160900.0,10.7233,10.7233,10.7154,10.7154,160900.0
2011-04-06 12:50:00,13.61,13.62,13.6,13.61,471200.0,10.7154,10.7233,10.7075,10.7154,471200.0
2011-04-06 12:55:00,13.61,13.61,13.59,13.6,1332100.0,10.7154,10.7154,10.6996,10.7075,1332100.0
2011-04-06 13:00:00,13.61,13.61,13.59,13.59,602500.0,10.7154,10.7154,10.6996,10.6996,602500.0
2011-04-06 13:05:00,13.59,13.6,13.59,13.59,189900.0,10.6996,10.7075,10.6996,10.6996,189900.0
2011-04-06 13:10:00,13.6,13.6,13.54,13.54,3520200.0,10.7075,10.7075,10.6603,10.6603,3520200.0
2011-04-06 13:15:00,13.55,13.56,13.54,13.56,1970500.0,10.6682,10.676,10.6603,10.676,1970500.0
2011-04-06 13:20:00,13.56,13.58,13.55,13.57,1722500.0,10.676,10.6918,10.6682,10.6839,1722500.0
2011-04-06 13:25:00,13.57,13.58,13.56,13.58,452500.0,10.6839,10.6918,10.676,10.6918,452500.0
2011-04-06 13:30:00,13.58,13.58,13.57,13.57,312000.0,10.6918,10.6918,10.6839,10.6839,312000.0
2011-04-06 13:35:00,13.58,13.58,13.55,13.56,882100.0,10.6918,10.6918,10.6682,10.676,882100.0
2011-04-06 13:40:00,13.56,13.57,13.55,13.56,885900.0,10.676,10.6839,10.6682,10.676,885900.0
2011-04-06 13:45:00,13.57,13.57,13.55,13.56,817500.0,10.6839,10.6839,10.6682,10.676,817500.0
2011-04-06 13:50:00,13.56,13.57,13.55,13.57,736000.0,10.676,10.6839,10.6682,10.6839,736000.0
2011-04-06 13:55:00,13.57,13.59,13.56,13.59,890900.0,10.6839,10.6996,10.676,10.6996,890900.0
2011-04-06 14:00:00,13.59,13.59,13.58,13.59,243400.0,10.6996,10.6996,10.6918,10.6996,243400.0
2011-04-06 14:05:00,13.59,13.59,13.57,13.58,800800.0,10.6996,10.6996,10.6839,10.6918,800800.0
2011-04-06 14:10:00,13.58,13.58,13.57,13.57,1115200.0,10.6918,10.6918,10.6839,10.6839,1115200.0
2011-04-06 14:15:00,13.58,13.59,13.57,13.59,1742400.0,10.6918,10.6996,10.6839,10.6996,1742400.0
2011-04-06 14:20:00,13.59,13.59,13.58,13.59,308000.0,10.6996,10.6996,10.6918,10.6996,308000.0
2011-04-06 14:25:00,13.59,13.59,13.58,13.59,240600.0,10.6996,10.6996,10.6918,10.6996,240600.0
2011-04-06 14:30:00,13.59,13.59,13.58,13.59,1001300.0,10.6996,10.6996,10.6918,10.6996,1001300.0
2011-04-06 14:35:00,13.59,13.6,13.58,13.6,703500.0,10.6996,10.7075,10.6918,10.7075,703500.0
2011-04-06 14:40:00,13.6,13.6,13.58,13.59,1061200.0,10.7075,10.7075,10.6918,10.6996,1061200.0
2011-04-06 14:45:00,13.59,13.63,13.58,13.62,3259400.0,10.6996,10.7311,10.6918,10.7233,3259400.0
2011-04-06 14:50:00,13.62,13.62,13.61,13.62,1120000.0,10.7233,10.7233,10.7154,10.7233,1120000.0
2011-04-06 14:55:00,13.62,13.67,13.61,13.66,3998100.0,10.7233,10.7626,10.7154,10.7548,3998100.0
2011-04-06 15:00:00,13.67,13.7,13.66,13.7,3858900.0,10.7626,10.7863,10.7548,10.7863,3858900.0
2011-04-06 15:05:00,13.7,13.74,13.69,13.74,2910700.0,10.7863,10.8177,10.7784,10.8177,2910700.0
2011-04-06 15:10:00,13.73,13.75,13.72,13.75,3642900.0,10.8099,10.8256,10.802,10.8256,3642900.0
2011-04-06 15:15:00,13.75,13.75,13.7,13.71,3030200.0,10.8256,10.8256,10.7863,10.7941,3030200.0
2011-04-06 15:20:00,13.7,13.71,13.68,13.69,2592500.0,10.7863,10.7941,10.7705,10.7784,2592500.0
2011-04-06 15:25:00,13.7,13.71,13.69,13.71,948100.0,10.7863,10.7941,10.7784,10.7941,948100.0
2011-04-06 15:30:00,13.7,13.75,13.69,13.71,3635100.0,10.7863,10.8256,10.7784,10.7941,3635100.0
2011-04-06 15:35:00,13.71,13.74,13.7,13.74,2369200.0,10.7941,10.8177,10.7863,10.8177,2369200.0
2011-04-06 15:40:00,13.74,13.77,13.73,13.76,3207400.0,10.8177,10.8414,10.8099,10.8335,3207400.0
2011-04-06 15:45:00,13.77,13.78,13.72,13.75,6146200.0,10.8414,10.8492,10.802,10.8256,6146200.0
2011-04-06 15:50:00,13.75,13.76,13.73,13.75,2669100.0,10.8256,10.8335,10.8099,10.8256,2669100.0
2011-04-06 15:55:00,13.74,13.76,13.73,13.74,5892500.0,10.8177,10.8335,10.8099,10.8177,5892500.0
2011-04-07 09:30:00,13.79,13.85,13.76,13.81,4862100.0,10.8571,10.9043,10.8335,10.8729,4862100.0
2011-04-07 09:35:00,13.8,13.82,13.76,13.81,2370100.0,10.865,10.8807,10.8335,10.8729,2370100.0
2011-04-07 09:40:00,13.8,13.84,13.8,13.84,2036700.0,10.865,10.8965,10.865,10.8965,2036700.0
2011-04-07 09:45:00,13.83,13.85,13.81,13.82,2203200.0,10.8886,10.9043,10.8729,10.8807,2203200.0
2011-04-07 09:50:00,13.82,13.84,13.81,13.84,2097800.0,10.8807,10.8965,10.8729,10.8965,2097800.0
2011-04-07 09:55:00,13.83,13.87,13.83,13.86,2013000.0,10.8886,10.9201,10.8886,10.9122,2013000.0
2011-04-07 10:00:00,13.86,13.88,13.84,13.85,3240100.0,10.9122,10.928,10.8965,10.9043,3240100.0
2011-04-07 10:05:00,13.86,13.86,13.78,13.79,2902900.0,10.9122,10.9122,10.8492,10.8571,2902900.0
2011-04-07 10:10:00,13.8,13.82,13.79,13.79,1018600.0,10.865,10.8807,10.8571,10.8571,1018600.0
2011-04-07 10:15:00,13.79,13.8,13.77,13.78,1555300.0,10.8571,10.865,10.8414,10.8492,1555300.0
2011-04-07 10:20:00,13.78,13.82,13.77,13.79,1225800.0,10.8492,10.8807,10.8414,10.8571,1225800.0
2011-04-07 10:25:00,13.8,13.81,13.78,13.79,964100.0,10.865,10.8729,10.8492,10.8571,964100.0
2011-04-07 10:30:00,13.78,13.8,13.77,13.78,892100.0,10.8492,10.865,10.8414,10.8492,892100.0
2011-04-07 10:35:00,13.77,13.78,13.67,13.71,3254300.0,10.8414,10.8492,10.7626,10.7941,3254300.0
2011-04-07 10:40:00,13.7,13.72,13.64,13.68,4345700.0,10.7863,10.802,10.739,10.7705,4345700.0
2011-04-07 10:45:00,13.68,13.75,13.65,13.75,3228900.0,10.7705,10.8256,10.7469,10.8256,3228900.0
2011-04-07 10:50:00,13.75,13.77,13.72,13.75,2161000.0,10.8256,10.8414,10.802,10.8256,2161000.0
2011-04-07 10:55:00,13.76,13.76,13.72,13.74,1595000.0,10.8335,10.8335,10.802,10.8177,1595000.0
2011-04-07 11:00:00,13.75,13.75,13.71,13.73,792100.0,10.8256,10.8256,10.7941,10.8099,792100.0
2011-04-07 11:05:00,13.72,13.75,13.72,13.73,987600.0,10.802,10.8256,10.802,10.8099,987600.0
2011-04-07 11:10:00,13.73,13.74,13.72,13.73,766500.0,10.8099,10.8177,10.802,10.8099,766500.0
2011-04-07 11:15:00,13.73,13.75,13.7,13.72,1613200.0,10.8099,10.8256,10.7863,10.802,1613200.0
2011-04-07 11:20:00,13.72,13.73,13.7,13.72,1380700.0,10.802,10.8099,10.7863,10.802,1380700.0
2011-04-07 11:25:00,13.73,13.75,13.72,13.73,692300.0,10.8099,10.8256,10.802,10.8099,692300.0
2011-04-07 11:30:00,13.72,13.73,13.65,13.65,1569500.0,10.802,10.8099,10.7469,10.7469,1569500.0
2011-04-07 11:35:00,13.65,13.68,13.63,13.66,1891000.0,10.7469,10.7705,10.7311,10.7548,1891000.0
2011-04-07 11:40:00,13.66,13.68,13.64,13.68,872500.0,10.7548,10.7705,10.739,10.7705,872500.0
2011-04-07 11:45:00,13.67,13.69,13.66,13.67,1236000.0,10.7626,10.7784,10.7548,10.7626,1236000.0
2011-04-07 11:50:00,13.67,13.69,13.65,13.69,1206100.0,10.7626,10.7784,10.7469,10.7784,1206100.0
2011-04-07 11:55:00,13.68,13.71,13.67,13.71,927200.0,10.7705,10.7941,10.7626,10.7941,927200.0
2011-04-07 12:00:00,13.71,13.72,13.7,13.71,953300.0,10.7941,10.802,10.7863,10.7941,953300.0
2011-04-07 12:05:00,13.7,13.74,13.7,13.74,728800.0,10.7863,10.8177,10.7863,10.8177,728800.0
2011-04-07 12:10:00,13.73,13.74,13.71,13.72,632300.0,10.8099,10.8177,10.7941,10.802,632300.0
2011-04-07 12:15:00,13.73,13.75,13.72,13.74,593100.0,10.8099,10.8256,10.802,10.8177,593100.0
2011-04-07 12:20:00,13.75,13.75,13.73,13.73,579100.0,10.8256,10.8256,10.8099,10.8099,579100.0
2011-04-07 12:25:00,13.73,13.74,13.7,13.7,623500.0,10.8099,10.8177,10.7863,10.7863,623500.0
2011-04-07 12:30:00,13.7,13.72,13.7,13.71,540300.0,10.7863,10.802,10.7863,10.7941,540300.0
2011-04-07 12:35:00,13.71,13.73,13.71,13.73,625800.0,10.7941,10.8099,10.7941,10.8099,625800.0
2011-04-07 12:40:00,13.73,13.75,13.72,13.72,675700.0,10.8099,10.8256,10.802,10.802,675700.0
2011-04-07 12:45:00,13.73,13.73,13.71,13.72,327100.0,10.8099,10.8099,10.7941,10.802,327100.0
2011-04-07 12:50:00,13.71,13.72,13.71,13.71,244900.0,10.7941,10.802,10.7941,10.7941,244900.0
2011-04-07 12:55:00,13.71,13.72,13.7,13.71,499800.0,10.7941,10.802,10.7863,10.7941,499800.0
2011-04-07 13:00:00,13.7,13.71,13.64,13.65,2286600.0,10.7863,10.7941,10.739,10.7469,2286600.0
2011-04-07 13:05:00,13.65,13.67,13.64,13.66,867400.0,10.7469,10.7626,10.739,10.7548,867400.0
2011-04-07 13:10:00,13.66,13.66,13.62,13.63,1268100.0,10.7548,10.7548,10.7233,10.7311,1268100.0
2011-04-07 13:15:00,13.63,13.65,13.6,13.62,3241200.0,10.7311,10.7469,10.7075,10.7233,3241200.0
2011-04-07 13:20:00,13.64,13.64,13.62,13.62,504500.0,10.739,10.739,10.7233,10.7233,504500.0
2011-04-07 13:25:00,13.62,13.63,13.6,13.61,1731600.0,10.7233,10.7311,10.7075,10.7154,1731600.0
2011-04-07 13:30:00,13.61,13.62,13.58,13.59,2143400.0,10.7154,10.7233,10.6918,10.6996,2143400.0
2011-04-07 13:35:00,13.59,13.61,13.59,13.61,678300.0,10.6996,10.7154,10.6996,10.7154,678300.0
2011-04-07 13:40:00,13.61,13.61,13.58,13.59,916500.0,10.7154,10.7154,10.6918,10.6996,916500.0
2011-04-07 13:45:00,13.59,13.59,13.54,13.59,2619400.0,10.6996,10.6996,10.6603,10.6996,2619400.0
2011-04-07 13:50:00,13.59,13.6,13.57,13.58,763300.0,10.6996,10.7075,10.6839,10.6918,763300.0
2011-04-07 13:55:00,13.58,13.6,13.58,13.6,1174100.0,10.6918,10.7075,10.6918,10.7075,1174100.0
2011-04-07 14:00:00,13.59,13.62,13.59,13.6,1030800.0,10.6996,10.7233,10.6996,10.7075,1030800.0
2011-04-07 14:05:00,13.61,13.61,13.58,13.6,539700.0,10.7154,10.7154,10.6918,10.7075,539700.0
2011-04-07 14:10:00,13.6,13.61,13.59,13.6,298900.0,10.7075,10.7154,10.6996,10.7075,298900.0
2011-04-07 14:15:00,13.59,13.61,13.57,13.6,1019200.0,10.6996,10.7154,10.6839,10.7075,1019200.0
2011-04-07 14:20:00,13.61,13.61,13.58,13.59,881300.0,10.7154,10.7154,10.6918,10.6996,881300.0
2011-04-07 14:25:00,13.59,13.61,13.59,13.59,1222400.0,10.6996,10.7154,10.6996,10.6996,1222400.0
2011-04-07 14:30:00,13.6,13.61,13.57,13.57,785800.0,10.7075,10.7154,10.6839,10.6839,785800.0
2011-04-07 14:35:00,13.58,13.59,13.57,13.58,723100.0,10.6918,10.6996,10.6839,10.6918,723100.0
2011-04-07 14:40:00,13.58,13.59,13.57,13.58,550300.0,10.6918,10.6996,10.6839,10.6918,550300.0
2011-04-07 14:45:00,13.58,13.59,13.57,13.58,290100.0,10.6918,10.6996,10.6839,10.6918,290100.0
2011-04-07 14:50:00,13.57,13.6,13.57,13.57,996000.0,10.6839,10.7075,10.6839,10.6839,996000.0
2011-04-07 14:55:00,13.58,13.58,13.57,13.58,520500.0,10.6918,10.6918,10.6839,10.6918,520500.0
2011-04-07 15:00:00,13.57,13.59,13.57,13.59,303700.0,10.6839,10.6996,10.6839,10.6996,303700.0
2011-04-07 15:05:00,13.59,13.6,13.58,13.59,784300.0,10.6996,10.7075,10.6918,10.6996,784300.0
2011-04-07 15:10:00,13.59,13.59,13.57,13.59,742800.0,10.6996,10.6996,10.6839,10.6996,742800.0
2011-04-07 15:15:00,13.59,13.63,13.58,13.62,900900.0,10.6996,10.7311,10.6918,10.7233,900900.0
2011-04-07 15:20:00,13.62,13.64,13.6,13.61,2377400.0,10.7233,10.739,10.7075,10.7154,2377400.0
2011-04-07 15:25:00,13.61,13.62,13.58,13.59,1063200.0,10.7154,10.7233,10.6918,10.6996,1063200.0
2011-04-07 15:30:00,13.6,13.62,13.58,13.62,856000.0,10.7075,10.7233,10.6918,10.7233,856000.0
2011-04-07 15:35:00,13.62,13.63,13.61,13.63,590600.0,10.7233,10.7311,10.7154,10.7311,590600.0
2011-04-07 15:40:00,13.63,13.66,13.62,13.66,1377100.0,10.7311,10.7548,10.7233,10.7548,1377100.0
2011-04-07 15:45:00,13.66,13.67,13.64,13.66,1785900.0,10.7548,10.7626,10.739,10.7548,1785900.0
2011-04-07 15:50:00,13.66,13.66,13.63,13.65,2448700.0,10.7548,10.7548,10.7311,10.7469,2448700.0
2011-04-07 15:55:00,13.64,13.65,13.6,13.61,6338900.0,10.739,10.7469,10.7075,10.7154,6338900.0
2011-04-08 09:30:00,13.63,13.72,13.61,13.64,4236300.0,10.7311,10.802,10.7154,10.739,4236300.0
2011-04-08 09:35:00,13.64,13.66,13.61,13.61,2601700.0,10.739,10.7548,10.7154,10.7154,2601700.0
2011-04-08 09:40:00,13.61,13.62,13.58,13.6,2701300.0,10.7154,10.7233,10.6918,10.7075,2701300.0
2011-04-08 09:45:00,13.6,13.61,13.55,13.57,2598900.0,10.7075,10.7154,10.6682,10.6839,2598900.0
2011-04-08 09:50:00,13.57,13.6,13.56,13.59,1317600.0,10.6839,10.7075,10.676,10.6996,1317600.0
2011-04-08 09:55:00,13.6,13.62,13.57,13.58,2615200.0,10.7075,10.7233,10.6839,10.6918,2615200.0
2011-04-08 10:00:00,13.57,13.6,13.56,13.57,1354300.0,10.6839,10.7075,10.676,10.6839,1354300.0
2011-04-08 10:05:00,13.57,13.57,13.54,13.56,2117700.0,10.6839,10.6839,10.6603,10.676,2117700.0
2011-04-08 10:10:00,13.55,13.57,13.54,13.57,852900.0,10.6682,10.6839,10.6603,10.6839,852900.0
2011-04-08 10:15:00,13.57,13.58,13.52,13.54,2136700.0,10.6839,10.6918,10.6445,10.6603,2136700.0
2011-04-08 10:20:00,13.53,13.54,13.5,13.51,2532400.0,10.6524,10.6603,10.6288,10.6367,2532400.0
2011-04-08 10:25:00,13.52,13.55,13.51,13.53,1403900.0,10.6445,10.6682,10.6367,10.6524,1403900.0
2011-04-08 10:30:00,13.53,13.54,13.51,13.54,1102100.0,10.6524,10.6603,10.6367,10.6603,1102100.0
2011-04-08 10:35:00,13.53,13.54,13.52,13.54,597500.0,10.6524,10.6603,10.6445,10.6603,597500.0
2011-04-08 10:40:00,13.54,13.56,13.53,13.54,1173700.0,10.6603,10.676,10.6524,10.6603,1173700.0
2011-04-08 10:45:00,13.54,13.56,13.54,13.56,342700.0,10.6603,10.676,10.6603,10.676,342700.0
2011-04-08 10:50:00,13.56,13.56,13.54,13.54,760800.0,10.676,10.676,10.6603,10.6603,760800.0
2011-04-08 10:55:00,13.54,13.54,13.52,13.53,693800.0,10.6603,10.6603,10.6445,10.6524,693800.0
2011-04-08 11:00:00,13.52,13.54,13.51,13.54,902300.0,10.6445,10.6603,10.6367,10.6603,902300.0
2011-04-08 11:05:00,13.54,13.54,13.53,13.54,296500.0,10.6603,10.6603,10.6524,10.6603,296500.0
2011-04-08 11:10:00,13.54,13.54,13.53,13.53,256200.0,10.6603,10.6603,10.6524,10.6524,256200.0
2011-04-08 11:15:00,13.53,13.56,13.53,13.56,567900.0,10.6524,10.676,10.6524,10.676,567900.0
2011-04-08 11:20:00,13.56,13.57,13.55,13.55,758100.0,10.676,10.6839,10.6682,10.6682,758100.0
2011-04-08 11:25:00,13.55,13.56,13.52,13.53,520500.0,10.6682,10.676,10.6445,10.6524,520500.0
2011-04-08 11:30:00,13.52,13.55,13.51,13.55,1296800.0,10.6445,10.6682,10.6367,10.6682,1296800.0
2011-04-08 11:35:00,13.55,13.56,13.55,13.55,443000.0,10.6682,10.676,10.6682,10.6682,443000.0
2011-04-08 11:40:00,13.56,13.56,13.55,13.55,167700.0,10.676,10.676,10.6682,10.6682,167700.0
2011-04-08 11:45:00,13.56,13.56,13.55,13.56,227600.0,10.676,10.676,10.6682,10.676,227600.0
2011-04-08 11:50:00,13.56,13.56,13.53,13.53,544500.0,10.676,10.676,10.6524,10.6524,544500.0
2011-04-08 11:55:00,13.54,13.54,13.52,13.53,376700.0,10.6603,10.6603,10.6445,10.6524,376700.0
2011-04-08 12:00:00,13.53,13.53,13.52,13.52,508500.0,10.6524,10.6524,10.6445,10.6445,508500.0
2011-04-08 12:05:00,13.52,13.53,13.52,13.53,175000.0,10.6445,10.6524,10.6445,10.6524,175000.0
2011-04-08 12:10:00,13.53,13.53,13.52,13.53,187800.0,10.6524,10.6524,10.6445,10.6524,187800.0
2011-04-08 12:15:00,13.52,13.53,13.52,13.52,270600.0,10.6445,10.6524,10.6445,10.6445,270600.0
2011-04-08 12:20:00,13.52,13.53,13.52,13.52,155000.0,10.6445,10.6524,10.6445,10.6445,155000.0
2011-04-08 12:25:00,13.52,13.53,13.52,13.52,182200.0,10.6445,10.6524,10.6445,10.6445,182200.0
2011-04-08 12:30:00,13.52,13.55,13.52,13.54,1012800.0,10.6445,10.6682,10.6445,10.6603,1012800.0
2011-04-08 12:35:00,13.54,13.56,13.54,13.56,555900.0,10.6603,10.676,10.6603,10.676,555900.0
2011-04-08 12:40:00,13.56,13.56,13.54,13.54,770400.0,10.676,10.676,10.6603,10.6603,770400.0
2011-04-08 12:45:00,13.54,13.55,13.52,13.54,708000.0,10.6603,10.6682,10.6445,10.6603,708000.0
2011-04-08 12:50:00,13.54,13.54,13.51,13.51,695200.0,10.6603,10.6603,10.6367,10.6367,695200.0
2011-04-08 12:55:00,13.52,13.53,13.5,13.51,1655500.0,10.6445,10.6524,10.6288,10.6367,1655500.0
2011-04-08 13:00:00,13.52,13.52,13.51,13.52,396000.0,10.6445,10.6445,10.6367,10.6445,396000.0
2011-04-08 13:05:00,13.52,13.52,13.5,13.51,292100.0,10.6445,10.6445,10.6288,10.6367,292100.0
2011-04-08 13:10:00,13.51,13.52,13.5,13.5,356000.0,10.6367,10.6445,10.6288,10.6288,356000.0
2011-04-08 13:15:00,13.51,13.52,13.5,13.52,532400.0,10.6367,10.6445,10.6288,10.6445,532400.0
2011-04-08 13:20:00,13.52,13.52,13.51,13.52,118600.0,10.6445,10.6445,10.6367,10.6445,118600.0
2011-04-08 13:25:00,13.51,13.52,13.51,13.52,118100.0,10.6367,10.6445,10.6367,10.6445,118100.0
2011-04-08 13:30:00,13.51,13.52,13.5,13.5,388300.0,10.6367,10.6445,10.6288,10.6288,388300.0
2011-04-08 13:35:00,13.5,13.51,13.5,13.5,221300.0,10.6288,10.6367,10.6288,10.6288,221300.0
2011-04-08 13:40:00,13.5,13.51,13.48,13.48,2909000.0,10.6288,10.6367,10.613,10.613,2909000.0
2011-04-08 13:45:00,13.48,13.5,13.48,13.49,697900.0,10.613,10.6288,10.613,10.6209,697900.0
2011-04-08 13:50:00,13.5,13.51,13.48,13.5,753900.0,10.6288,10.6367,10.613,10.6288,753900.0
2011-04-08 13:55:00,13.51,13.52,13.5,13.51,587700.0,10.6367,10.6445,10.6288,10.6367,587700.0
2011-04-08 14:00:00,13.5,13.52,13.5,13.51,209400.0,10.6288,10.6445,10.6288,10.6367,209400.0
2011-04-08 14:05:00,13.51,13.52,13.51,13.52,116900.0,10.6367,10.6445,10.6367,10.6445,116900.0
2011-04-08 14:10:00,13.52,13.52,13.49,13.49,774200.0,10.6445,10.6445,10.6209,10.6209,774200.0
2011-04-08 14:15:00,13.49,13.51,13.48,13.51,770200.0,10.6209,10.6367,10.613,10.6367,770200.0
2011-04-08 14:20:00,13.5,13.51,13.48,13.48,844400.0,10.6288,10.6367,10.613,10.613,844400.0
2011-04-08 14:25:00,13.48,13.49,13.47,13.48,1377400.0,10.613,10.6209,10.6052,10.613,1377400.0
2011-04-08 14:30:00,13.48,13.49,13.47,13.47,444100.0,10.613,10.6209,10.6052,10.6052,444100.0
2011-04-08 14:35:00,13.48,13.48,13.47,13.48,365700.0,10.613,10.613,10.6052,10.613,365700.0
2011-04-08 14:40:00,13.47,13.48,13.47,13.48,838700.0,10.6052,10.613,10.6052,10.613,838700.0
2011-04-08 14:45:00,13.47,13.48,13.47,13.48,460800.0,10.6052,10.613,10.6052,10.613,460800.0
2011-04-08 14:50:00,13.47,13.48,13.46,13.47,1201300.0,10.6052,10.613,10.5973,10.6052,1201300.0
2011-04-08 14:55:00,13.46,13.48,13.45,13.47,2092900.0,10.5973,10.613,10.5894,10.6052,2092900.0
2011-04-08 15:00:00,13.47,13.48,13.46,13.48,897800.0,10.6052,10.613,10.5973,10.613,897800.0
2011-04-08 15:05:00,13.47,13.49,13.47,13.49,527000.0,10.6052,10.6209,10.6052,10.6209,527000.0
2011-04-08 15:10:00,13.48,13.5,13.48,13.48,765500.0,10.613,10.6288,10.613,10.613,765500.0
2011-04-08 15:15:00,13.49,13.49,13.47,13.48,579000.0,10.6209,10.6209,10.6052,10.613,579000.0
2011-04-08 15:20:00,13.48,13.49,13.46,13.48,1388600.0,10.613,10.6209,10.5973,10.613,1388600.0
2011-04-08 15:25:00,13.48,13.5,13.47,13.49,960500.0,10.613,10.6288,10.6052,10.6209,960500.0
2011-04-08 15:30:00,13.49,13.51,13.49,13.51,860300.0,10.6209,10.6367,10.6209,10.6367,860300.0
2011-04-08 15:35:00,13.5,13.51,13.47,13.48,1741200.0,10.6288,10.6367,10.6052,10.613,1741200.0
2011-04-08 15:40:00,13.47,13.49,13.46,13.47,1676400.0,10.6052,10.6209,10.5973,10.6052,1676400.0
2011-04-08 15:45:00,13.48,13.5,13.47,13.49,1880100.0,10.613,10.6288,10.6052,10.6209,1880100.0
2011-04-08 15:50:00,13.5,13.51,13.49,13.5,1249800.0,10.6288,10.6367,10.6209,10.6288,1249800.0
2011-04-08 15:55:00,13.5,13.51,13.47,13.47,3680000.0,10.6288,10.6367,10.6052,10.6052,3680000.0
2011-04-11 09:30:00,13.5,13.55,13.49,13.54,2814600.0,10.6288,10.6682,10.6209,10.6603,2814600.0
2011-04-11 09:35:00,13.54,13.56,13.51,13.54,2290000.0,10.6603,10.676,10.6367,10.6603,2290000.0
2011-04-11 09:40:00,13.53,13.55,13.51,13.54,1597000.0,10.6524,10.6682,10.6367,10.6603,1597000.0
2011-04-11 09:45:00,13.54,13.58,13.51,13.57,1716300.0,10.6603,10.6918,10.6367,10.6839,1716300.0
2011-04-11 09:50:00,13.57,13.59,13.55,13.57,1448700.0,10.6839,10.6996,10.6682,10.6839,1448700.0
2011-04-11 09:55:00,13.56,13.57,13.56,13.56,525500.0,10.676,10.6839,10.676,10.676,525500.0
2011-04-11 10:00:00,13.56,13.57,13.55,13.56,688000.0,10.676,10.6839,10.6682,10.676,688000.0
2011-04-11 10:05:00,13.56,13.56,13.52,13.52,1167100.0,10.676,10.676,10.6445,10.6445,1167100.0
2011-04-11 10:10:00,13.52,13.53,13.5,13.52,1137400.0,10.6445,10.6524,10.6288,10.6445,1137400.0
2011-04-11 10:15:00,13.52,13.55,13.52,13.53,1267500.0,10.6445,10.6682,10.6445,10.6524,1267500.0
2011-04-11 10:20:00,13.53,13.53,13.5,13.52,1105800.0,10.6524,10.6524,10.6288,10.6445,1105800.0
2011-04-11 10:25:00,13.52,13.54,13.51,13.54,359200.0,10.6445,10.6603,10.6367,10.6603,359200.0
2011-04-11 10:30:00,13.54,13.54,13.51,13.52,837600.0,10.6603,10.6603,10.6367,10.6445,837600.0
2011-04-11 10:35:00,13.53,13.56,13.52,13.55,894000.0,10.6524,10.676,10.6445,10.6682,894000.0
2011-04-11 10:40:00,13.55,13.56,13.54,13.56,786800.0,10.6682,10.676,10.6603,10.676,786800.0
2011-04-11 10:45:00,13.55,13.56,13.54,13.55,969700.0,10.6682,10.676,10.6603,10.6682,969700.0
2011-04-11 10:50:00,13.55,13.56,13.53,13.55,885000.0,10.6682,10.676,10.6524,10.6682,885000.0
2011-04-11 10:55:00,13.55,13.55,13.53,13.54,344000.0,10.6682,10.6682,10.6524,10.6603,344000.0
2011-04-11 11:00:00,13.54,13.55,13.53,13.53,512900.0,10.6603,10.6682,10.6524,10.6524,512900.0
2011-04-11 11:05:00,13.53,13.54,13.52,13.54,440400.0,10.6524,10.6603,10.6445,10.6603,440400.0
2011-04-11 11:10:00,13.54,13.54,13.52,13.53,870200.0,10.6603,10.6603,10.6445,10.6524,870200.0
2011-04-11 11:15:00,13.54,13.55,13.53,13.54,595900.0,10.6603,10.6682,10.6524,10.6603,595900.0
2011-04-11 11:20:00,13.55,13.55,13.52,13.53,681200.0,10.6682,10.6682,10.6445,10.6524,681200.0
2011-04-11 11:25:00,13.54,13.54,13.53,13.53,160000.0,10.6603,10.6603,10.6524,10.6524,160000.0
2011-04-11 11:30:00,13.53,13.54,13.52,13.54,382300.0,10.6524,10.6603,10.6445,10.6603,382300.0
2011-04-11 11:35:00,13.53,13.54,13.51,13.52,653600.0,10.6524,10.6603,10.6367,10.6445,653600.0
2011-04-11 11:40:00,13.52,13.52,13.51,13.52,210900.0,10.6445,10.6445,10.6367,10.6445,210900.0
2011-04-11 11:45:00,13.52,13.52,13.51,13.51,258100.0,10.6445,10.6445,10.6367,10.6367,258100.0
2011-04-11 11:50:00,13.51,13.52,13.51,13.51,115100.0,10.6367,10.6445,10.6367,10.6367,115100.0
2011-04-11 11:55:00,13.51,13.52,13.5,13.5,601800.0,10.6367,10.6445,10.6288,10.6288,601800.0
2011-04-11 12:00:00,13.51,13.51,13.5,13.5,181000.0,10.6367,10.6367,10.6288,10.6288,181000.0
2011-04-11 12:05:00,13.5,13.51,13.5,13.51,141600.0,10.6288,10.6367,10.6288,10.6367,141600.0
2011-04-11 12:10:00,13.51,13.52,13.5,13.5,519500.0,10.6367,10.6445,10.6288,10.6288,519500.0
2011-04-11 12:15:00,13.51,13.51,13.49,13.49,1299000.0,10.6367,10.6367,10.6209,10.6209,1299000.0
2011-04-11 12:20:00,13.5,13.5,13.48,13.49,608400.0,10.6288,10.6288,10.613,10.6209,608400.0
2011-04-11 12:25:00,13.48,13.49,13.47,13.49,571900.0,10.613,10.6209,10.6052,10.6209,571900.0
2011-04-11 12:30:00,13.49,13.49,13.48,13.48,139300.0,10.6209,10.6209,10.613,10.613,139300.0
2011-04-11 12:35:00,13.48,13.49,13.45,13.45,689700.0,10.613,10.6209,10.5894,10.5894,689700.0
2011-04-11 12:40:00,13.46,13.47,13.45,13.46,656000.0,10.5973,10.6052,10.5894,10.5973,656000.0
2011-04-11 12:45:00,13.46,13.47,13.46,13.47,266600.0,10.5973,10.6052,10.5973,10.6052,266600.0
2011-04-11 12:50:00,13.47,13.47,13.46,13.46,121500.0,10.6052,10.6052,10.5973,10.5973,121500.0
2011-04-11 12:55:00,13.46,13.47,13.45,13.45,310500.0,10.5973,10.6052,10.5894,10.5894,310500.0
2011-04-11 13:00:00,13.46,13.47,13.45,13.47,364800.0,10.5973,10.6052,10.5894,10.6052,364800.0
2011-04-11 13:05:00,13.47,13.49,13.46,13.49,522600.0,10.6052,10.6209,10.5973,10.6209,522600.0
2011-04-11 13:10:00,13.48,13.49,13.47,13.48,352000.0,10.613,10.6209,10.6052,10.613,352000.0
2011-04-11 13:15:00,13.48,13.49,13.46,13.47,401900.0,10.613,10.6209,10.5973,10.6052,401900.0
2011-04-11 13:20:00,13.48,13.48,13.46,13.46,329900.0,10.613,10.613,10.5973,10.5973,329900.0
2011-04-11 13:25:00,13.46,13.48,13.46,13.47,1135300.0,10.5973,10.613,10.5973,10.6052,1135300.0
2011-04-11 13:30:00,13.46,13.47,13.45,13.46,488100.0,10.5973,10.6052,10.5894,10.5973,488100.0
2011-04-11 13:35:00,13.46,13.46,13.45,13.46,120000.0,10.5973,10.5973,10.5894,10.5973,120000.0
2011-04-11 13:40:00,13.46,13.48,13.45,13.48,946600.0,10.5973,10.613,10.5894,10.613,946600.0
2011-04-11 13:45:00,13.47,13.48,13.47,13.48,322500.0,10.6052,10.613,10.6052,10.613,322500.0
2011-04-11 13:50:00,13.48,13.5,13.47,13.49,1200500.0,10.613,10.6288,10.6052,10.6209,1200500.0
2011-04-11 13:55:00,13.5,13.5,13.47,13.49,412600.0,10.6288,10.6288,10.6052,10.6209,412600.0
2011-04-11 14:00:00,13.49,13.5,13.48,13.49,513800.0,10.6209,10.6288,10.613,10.6209,513800.0
2011-04-11 14:05:00,13.49,13.5,13.48,13.5,545600.0,10.6209,10.6288,10.613,10.6288,545600.0
2011-04-11 14:10:00,13.5,13.5,13.48,13.49,255800.0,10.6288,10.6288,10.613,10.6209,255800.0
2011-04-11 14:15:00,13.49,13.49,13.48,13.49,159600.0,10.6209,10.6209,10.613,10.6209,159600.0
2011-04-11 14:20:00,13.49,13.49,13.48,13.49,495600.0,10.6209,10.6209,10.613,10.6209,495600.0
2011-04-11 14:25:00,13.49,13.49,13.48,13.48,202400.0,10.6209,10.6209,10.613,10.613,202400.0
2011-04-11 14:30:00,13.48,13.5,13.48,13.5,841000.0,10.613,10.6288,10.613,10.6288,841000.0
2011-04-11 14:35:00,13.49,13.5,13.49,13.49,277400.0,10.6209,10.6288,10.6209,10.6209,277400.0
2011-04-11 14:40:00,13.49,13.5,13.47,13.48,725800.0,10.6209,10.6288,10.6052,10.613,725800.0
2011-04-11 14:45:00,13.48,13.48,13.46,13.46,876100.0,10.613,10.613,10.5973,10.5973,876100.0
2011-04-11 14:50:00,13.47,13.48,13.46,13.48,569100.0,10.6052,10.613,10.5973,10.613,569100.0
2011-04-11 14:55:00,13.48,13.48,13.45,13.46,1414000.0,10.613,10.613,10.5894,10.5973,1414000.0
2011-04-11 15:00:00,13.47,13.47,13.43,13.45,1512900.0,10.6052,10.6052,10.5737,10.5894,1512900.0
2011-04-11 15:05:00,13.45,13.47,13.44,13.45,1065200.0,10.5894,10.6052,10.5815,10.5894,1065200.0
2011-04-11 15:10:00,13.45,13.46,13.44,13.46,742300.0,10.5894,10.5973,10.5815,10.5973,742300.0
2011-04-11 15:15:00,13.46,13.47,13.45,13.46,714100.0,10.5973,10.6052,10.5894,10.5973,714100.0
2011-04-11 15:20:00,13.46,13.48,13.45,13.45,981600.0,10.5973,10.613,10.5894,10.5894,981600.0
2011-04-11 15:25:00,13.46,13.46,13.44,13.45,518500.0,10.5973,10.5973,10.5815,10.5894,518500.0
2011-04-11 15:30:00,13.45,13.48,13.44,13.48,1618900.0,10.5894,10.613,10.5815,10.613,1618900.0
2011-04-11 15:35:00,13.47,13.48,13.47,13.48,836600.0,10.6052,10.613,10.6052,10.613,836600.0
2011-04-11 15:40:00,13.47,13.48,13.46,13.46,538800.0,10.6052,10.613,10.5973,10.5973,538800.0
2011-04-11 15:45:00,13.47,13.48,13.46,13.47,617000.0,10.6052,10.613,10.5973,10.6052,617000.0
2011-04-11 15:50:00,13.47,13.49,13.47,13.49,1203900.0,10.6052,10.6209,10.6052,10.6209,1203900.0
2011-04-11 15:55:00,13.49,13.51,13.48,13.51,3491800.0,10.6209,10.6367,10.613,10.6367,3491800.0
2011-04-12 09:30:00,13.4,13.4,13.33,13.34,4501900.0,10.5501,10.5501,10.4949,10.5028,4501900.0
2011-04-12 09:35:00,13.33,13.37,13.33,13.36,2154500.0,10.4949,10.5264,10.4949,10.5186,2154500.0
2011-04-12 09:40:00,13.35,13.4,13.35,13.38,1516000.0,10.5107,10.5501,10.5107,10.5343,1516000.0
2011-04-12 09:45:00,13.37,13.42,13.37,13.4,1621600.0,10.5264,10.5658,10.5264,10.5501,1621600.0
2011-04-12 09:50:00,13.39,13.43,13.36,13.37,1646100.0,10.5422,10.5737,10.5186,10.5264,1646100.0
2011-04-12 09:55:00,13.36,13.37,13.34,13.36,1693500.0,10.5186,10.5264,10.5028,10.5186,1693500.0
2011-04-12 10:00:00,13.36,13.36,13.32,13.33,1564700.0,10.5186,10.5186,10.4871,10.4949,1564700.0
2011-04-12 10:05:00,13.33,13.35,13.31,13.34,2620800.0,10.4949,10.5107,10.4792,10.5028,2620800.0
2011-04-12 10:10:00,13.33,13.35,13.32,13.35,1212800.0,10.4949,10.5107,10.4871,10.5107,1212800.0
2011-04-12 10:15:00,13.35,13.37,13.34,13.37,1287300.0,10.5107,10.5264,10.5028,10.5264,1287300.0
2011-04-12 10:20:00,13.37,13.37,13.34,13.35,937200.0,10.5264,10.5264,10.5028,10.5107,937200.0
2011-04-12 10:25:00,13.35,13.39,13.35,13.38,712800.0,10.5107,10.5422,10.5107,10.5343,712800.0
2011-04-12 10:30:00,13.38,13.38,13.37,13.38,412700.0,10.5343,10.5343,10.5264,10.5343,412700.0
2011-04-12 10:35:00,13.38,13.38,13.35,13.37,745100.0,10.5343,10.5343,10.5107,10.5264,745100.0
2011-04-12 10:40:00,13.37,13.37,13.35,13.36,475900.0,10.5264,10.5264,10.5107,10.5186,475900.0
2011-04-12 10:45:00,13.35,13.36,13.33,13.34,1180900.0,10.5107,10.5186,10.4949,10.5028,1180900.0
2011-04-12 10:50:00,13.34,13.35,13.32,13.32,952500.0,10.5028,10.5107,10.4871,10.4871,952500.0
2011-04-12 10:55:00,13.32,13.33,13.31,13.31,1177800.0,10.4871,10.4949,10.4792,10.4792,1177800.0
2011-04-12 11:00:00,13.32,13.34,13.31,13.33,1296900.0,10.4871,10.5028,10.4792,10.4949,1296900.0
2011-04-12 11:05:00,13.34,13.35,13.33,13.35,1406400.0,10.5028,10.5107,10.4949,10.5107,1406400.0
2011-04-12 11:10:00,13.35,13.37,13.34,13.37,1313900.0,10.5107,10.5264,10.5028,10.5264,1313900.0
2011-04-12 11:15:00,13.36,13.37,13.34,13.35,700000.0,10.5186,10.5264,10.5028,10.5107,700000.0
2011-04-12 11:20:00,13.35,13.36,13.34,13.36,553000.0,10.5107,10.5186,10.5028,10.5186,553000.0
2011-04-12 11:25:00,13.35,13.36,13.35,13.35,267500.0,10.5107,10.5186,10.5107,10.5107,267500.0
2011-04-12 11:30:00,13.36,13.36,13.35,13.36,187200.0,10.5186,10.5186,10.5107,10.5186,187200.0
2011-04-12 11:35:00,13.36,13.37,13.33,13.37,1952700.0,10.5186,10.5264,10.4949,10.5264,1952700.0
2011-04-12 11:40:00,13.37,13.37,13.34,13.37,1827000.0,10.5264,10.5264,10.5028,10.5264,1827000.0
2011-04-12 11:45:00,13.37,13.38,13.36,13.38,713000.0,10.5264,10.5343,10.5186,10.5343,713000.0
2011-04-12 11:50:00,13.38,13.39,13.35,13.36,1608000.0,10.5343,10.5422,10.5107,10.5186,1608000.0
2011-04-12 11:55:00,13.35,13.38,13.35,13.38,461000.0,10.5107,10.5343,10.5107,10.5343,461000.0
2011-04-12 12:00:00,13.37,13.38,13.37,13.38,136700.0,10.5264,10.5343,10.5264,10.5343,136700.0
2011-04-12 12:05:00,13.38,13.39,13.37,13.38,367300.0,10.5343,10.5422,10.5264,10.5343,367300.0
2011-04-12 12:10:00,13.39,13.39,13.36,13.37,692600.0,10.5422,10.5422,10.5186,10.5264,692600.0
2011-04-12 12:15:00,13.37,13.38,13.36,13.38,556100.0,10.5264,10.5343,10.5186,10.5343,556100.0
2011-04-12 12:20:00,13.38,13.38,13.37,13.38,278300.0,10.5343,10.5343,10.5264,10.5343,278300.0
2011-04-12 12:25:00,13.38,13.39,13.37,13.39,383100.0,10.5343,10.5422,10.5264,10.5422,383100.0
2011-04-12 12:30:00,13.38,13.39,13.36,13.37,664500.0,10.5343,10.5422,10.5186,10.5264,664500.0
2011-04-12 12:35:00,13.37,13.39,13.36,13.38,690800.0,10.5264,10.5422,10.5186,10.5343,690800.0
2011-04-12 12:40:00,13.38,13.39,13.38,13.39,359100.0,10.5343,10.5422,10.5343,10.5422,359100.0
2011-04-12 12:45:00,13.39,13.44,13.39,13.43,2111200.0,10.5422,10.5815,10.5422,10.5737,2111200.0
2011-04-12 12:50:00,13.42,13.44,13.41,13.42,859400.0,10.5658,10.5815,10.5579,10.5658,859400.0
2011-04-12 12:55:00,13.41,13.42,13.38,13.41,920500.0,10.5579,10.5658,10.5343,10.5579,920500.0
2011-04-12 13:00:00,13.41,13.43,13.41,13.42,1302900.0,10.5579,10.5737,10.5579,10.5658,1302900.0
2011-04-12 13:05:00,13.43,13.43,13.4,13.41,419700.0,10.5737,10.5737,10.5501,10.5579,419700.0
2011-04-12 13:10:00,13.41,13.42,13.4,13.4,692100.0,10.5579,10.5658,10.5501,10.5501,692100.0
2011-04-12 13:15:00,13.4,13.41,13.39,13.4,334500.0,10.5501,10.5579,10.5422,10.5501,334500.0
2011-04-12 13:20:00,13.39,13.4,13.38,13.39,755200.0,10.5422,10.5501,10.5343,10.5422,755200.0
2011-04-12 13:25:00,13.4,13.44,13.39,13.43,1035900.0,10.5501,10.5815,10.5422,10.5737,1035900.0
2011-04-12 13:30:00,13.43,13.47,13.42,13.47,2391300.0,10.5737,10.6052,10.5658,10.6052,2391300.0
2011-04-12 13:35:00,13.46,13.49,13.46,13.46,2007800.0,10.5973,10.6209,10.5973,10.5973,2007800.0
2011-04-12 13:40:00,13.47,13.48,13.45,13.46,1337400.0,10.6052,10.613,10.5894,10.5973,1337400.0
2011-04-12 13:45:00,13.47,13.49,13.46,13.48,978400.0,10.6052,10.6209,10.5973,10.613,978400.0
2011-04-12 13:50:00,13.49,13.54,13.48,13.54,2292300.0,10.6209,10.6603,10.613,10.6603,2292300.0
2011-04-12 13:55:00,13.54,13.57,13.52,13.52,2218600.0,10.6603,10.6839,10.6445,10.6445,2218600.0
2011-04-12 14:00:00,13.51,13.54,13.5,13.52,1201300.0,10.6367,10.6603,10.6288,10.6445,1201300.0
2011-04-12 14:05:00,13.52,13.58,13.51,13.57,1687800.0,10.6445,10.6918,10.6367,10.6839,1687800.0
2011-04-12 14:10:00,13.57,13.58,13.54,13.55,1593800.0,10.6839,10.6918,10.6603,10.6682,1593800.0
2011-04-12 14:15:00,13.55,13.56,13.54,13.55,992300.0,10.6682,10.676,10.6603,10.6682,992300.0
2011-04-12 14:20:00,13.55,13.56,13.54,13.56,578200.0,10.6682,10.676,10.6603,10.676,578200.0
2011-04-12 14:25:00,13.56,13.56,13.55,13.56,819200.0,10.676,10.676,10.6682,10.676,819200.0
2011-04-12 14:30:00,13.56,13.56,13.52,13.53,1014600.0,10.676,10.676,10.6445,10.6524,1014600.0
2011-04-12 14:35:00,13.53,13.53,13.52,13.52,573800.0,10.6524,10.6524,10.6445,10.6445,573800.0
2011-04-12 14:40:00,13.52,13.53,13.52,13.53,348100.0,10.6445,10.6524,10.6445,10.6524,348100.0
2011-04-12 14:45:00,13.53,13.53,13.5,13.5,788500.0,10.6524,10.6524,10.6288,10.6288,788500.0
2011-04-12 14:50:00,13.51,13.53,13.5,13.51,659300.0,10.6367,10.6524,10.6288,10.6367,659300.0
2011-04-12 14:55:00,13.51,13.52,13.5,13.52,844800.0,10.6367,10.6445,10.6288,10.6445,844800.0
2011-04-12 15:00:00,13.51,13.52,13.49,13.49,1266200.0,10.6367,10.6445,10.6209,10.6209,1266200.0
2011-04-12 15:05:00,13.5,13.52,13.49,13.5,961500.0,10.6288,10.6445,10.6209,10.6288,961500.0
2011-04-12 15:10:00,13.51,13.51,13.49,13.5,610900.0,10.6367,10.6367,10.6209,10.6288,610900.0
2011-04-12 15:15:00,13.51,13.51,13.49,13.5,923500.0,10.6367,10.6367,10.6209,10.6288,923500.0
2011-04-12 15:20:00,13.49,13.5,13.43,13.46,3214500.0,10.6209,10.6288,10.5737,10.5973,3214500.0
2011-04-12 15:25:00,13.45,13.46,13.43,13.43,973600.0,10.5894,10.5973,10.5737,10.5737,973600.0
2011-04-12 15:30:00,13.44,13.44,13.42,13.43,1064900.0,10.5815,10.5815,10.5658,10.5737,1064900.0
2011-04-12 15:35:00,13.42,13.46,13.42,13.45,1749100.0,10.5658,10.5973,10.5658,10.5894,1749100.0
2011-04-12 15:40:00,13.45,13.46,13.44,13.46,1350600.0,10.5894,10.5973,10.5815,10.5973,1350600.0
2011-04-12 15:45:00,13.46,13.47,13.43,13.46,2047300.0,10.5973,10.6052,10.5737,10.5973,2047300.0
2011-04-12 15:50:00,13.45,13.48,13.45,13.48,1365800.0,10.5894,10.613,10.5894,10.613,1365800.0
2011-04-12 15:55:00,13.48,13.48,13.47,13.48,2842400.0,10.613,10.613,10.6052,10.613,2842400.0
2011-04-13 09:30:00,13.61,13.64,13.56,13.6,5192400.0,10.7154,10.739,10.676,10.7075,5192400.0
2011-04-13 09:35:00,13.59,13.61,13.57,13.59,2117300.0,10.6996,10.7154,10.6839,10.6996,2117300.0
2011-04-13 09:40:00,13.59,13.59,13.49,13.52,3992700.0,10.6996,10.6996,10.6209,10.6445,3992700.0
2011-04-13 09:45:00,13.52,13.52,13.45,13.45,3417700.0,10.6445,10.6445,10.5894,10.5894,3417700.0
2011-04-13 09:50:00,13.45,13.51,13.45,13.51,2159500.0,10.5894,10.6367,10.5894,10.6367,2159500.0
2011-04-13 09:55:00,13.51,13.51,13.43,13.44,1409100.0,10.6367,10.6367,10.5737,10.5815,1409100.0
2011-04-13 10:00:00,13.44,13.49,13.43,13.45,2071800.0,10.5815,10.6209,10.5737,10.5894,2071800.0
2011-04-13 10:05:00,13.45,13.45,13.42,13.43,1831100.0,10.5894,10.5894,10.5658,10.5737,1831100.0
2011-04-13 10:10:00,13.43,13.44,13.39,13.4,2366400.0,10.5737,10.5815,10.5422,10.5501,2366400.0
2011-04-13 10:15:00,13.39,13.42,13.38,13.42,2471600.0,10.5422,10.5658,10.5343,10.5658,2471600.0
2011-04-13 10:20:00,13.41,13.44,13.41,13.42,1229400.0,10.5579,10.5815,10.5579,10.5658,1229400.0
2011-04-13 10:25:00,13.43,13.43,13.4,13.43,1160600.0,10.5737,10.5737,10.5501,10.5737,1160600.0
2011-04-13 10:30:00,13.42,13.43,13.38,13.39,1950600.0,10.5658,10.5737,10.5343,10.5422,1950600.0
2011-04-13 10:35:00,13.39,13.4,13.35,13.35,2241400.0,10.5422,10.5501,10.5107,10.5107,2241400.0
2011-04-13 10:40:00,13.35,13.37,13.32,13.35,2900200.0,10.5107,10.5264,10.4871,10.5107,2900200.0
2011-04-13 10:45:00,13.34,13.37,13.33,13.36,2113000.0,10.5028,10.5264,10.4949,10.5186,2113000.0
2011-04-13 10:50:00,13.37,13.39,13.36,13.37,1465400.0,10.5264,10.5422,10.5186,10.5264,1465400.0
2011-04-13 10:55:00,13.37,13.37,13.35,13.36,964800.0,10.5264,10.5264,10.5107,10.5186,964800.0
2011-04-13 11:00:00,13.36,13.37,13.35,13.35,1012100.0,10.5186,10.5264,10.5107,10.5107,1012100.0
2011-04-13 11:05:00,13.36,13.37,13.35,13.37,929800.0,10.5186,10.5264,10.5107,10.5264,929800.0
2011-04-13 11:10:00,13.37,13.37,13.34,13.34,1235000.0,10.5264,10.5264,10.5028,10.5028,1235000.0
2011-04-13 11:15:00,13.35,13.35,13.31,13.34,2639000.0,10.5107,10.5107,10.4792,10.5028,2639000.0
2011-04-13 11:20:00,13.34,13.34,13.31,13.32,1167300.0,10.5028,10.5028,10.4792,10.4871,1167300.0
2011-04-13 11:25:00,13.32,13.32,13.3,13.31,1298200.0,10.4871,10.4871,10.4713,10.4792,1298200.0
2011-04-13 11:30:00,13.3,13.32,13.3,13.32,890900.0,10.4713,10.4871,10.4713,10.4871,890900.0
2011-04-13 11:35:00,13.31,13.32,13.27,13.27,2601300.0,10.4792,10.4871,10.4477,10.4477,2601300.0
2011-04-13 11:40:00,13.27,13.33,13.26,13.33,2957800.0,10.4477,10.4949,10.4398,10.4949,2957800.0
2011-04-13 11:45:00,13.33,13.34,13.32,13.33,1285300.0,10.4949,10.5028,10.4871,10.4949,1285300.0
2011-04-13 11:50:00,13.34,13.36,13.33,13.35,788600.0,10.5028,10.5186,10.4949,10.5107,788600.0
2011-04-13 11:55:00,13.34,13.35,13.3,13.3,1073600.0,10.5028,10.5107,10.4713,10.4713,1073600.0
2011-04-13 12:00:00,13.31,13.34,13.3,13.34,799300.0,10.4792,10.5028,10.4713,10.5028,799300.0
2011-04-13 12:05:00,13.33,13.35,13.33,13.35,384600.0,10.4949,10.5107,10.4949,10.5107,384600.0
2011-04-13 12:10:00,13.35,13.35,13.34,13.34,299100.0,10.5107,10.5107,10.5028,10.5028,299100.0
2011-04-13 12:15:00,13.34,13.35,13.33,13.34,625100.0,10.5028,10.5107,10.4949,10.5028,625100.0
2011-04-13 12:20:00,13.33,13.34,13.32,13.32,687400.0,10.4949,10.5028,10.4871,10.4871,687400.0
2011-04-13 12:25:00,13.33,13.34,13.32,13.33,770800.0,10.4949,10.5028,10.4871,10.4949,770800.0
2011-04-13 12:30:00,13.33,13.34,13.32,13.32,411100.0,10.4949,10.5028,10.4871,10.4871,411100.0
2011-04-13 12:35:00,13.32,13.33,13.3,13.31,1073100.0,10.4871,10.4949,10.4713,10.4792,1073100.0
2011-04-13 12:40:00,13.31,13.31,13.3,13.3,723900.0,10.4792,10.4792,10.4713,10.4713,723900.0
2011-04-13 12:45:00,13.31,13.32,13.3,13.31,493100.0,10.4792,10.4871,10.4713,10.4792,493100.0
2011-04-13 12:50:00,13.32,13.32,13.3,13.32,632200.0,10.4871,10.4871,10.4713,10.4871,632200.0
2011-04-13 12:55:00,13.32,13.33,13.3,13.3,748500.0,10.4871,10.4949,10.4713,10.4713,748500.0
2011-04-13 13:00:00,13.31,13.32,13.3,13.32,944500.0,10.4792,10.4871,10.4713,10.4871,944500.0
2011-04-13 13:05:00,13.32,13.33,13.3,13.3,996100.0,10.4871,10.4949,10.4713,10.4713,996100.0
2011-04-13 13:10:00,13.31,13.32,13.31,13.31,642100.0,10.4792,10.4871,10.4792,10.4792,642100.0
2011-04-13 13:15:00,13.32,13.32,13.3,13.31,679100.0,10.4871,10.4871,10.4713,10.4792,679100.0
2011-04-13 13:20:00,13.31,13.31,13.3,13.3,224000.0,10.4792,10.4792,10.4713,10.4713,224000.0
2011-04-13 13:25:00,13.3,13.31,13.28,13.28,1320900.0,10.4713,10.4792,10.4556,10.4556,1320900.0
2011-04-13 13:30:00,13.28,13.29,13.27,13.28,634100.0,10.4556,10.4635,10.4477,10.4556,634100.0
2011-04-13 13:35:00,13.28,13.28,13.26,13.27,1091200.0,10.4556,10.4556,10.4398,10.4477,1091200.0
2011-04-13 13:40:00,13.26,13.27,13.26,13.26,248900.0,10.4398,10.4477,10.4398,10.4398,248900.0
2011-04-13 13:45:00,13.26,13.27,13.25,13.26,1602500.0,10.4398,10.4477,10.432,10.4398,1602500.0
2011-04-13 13:50:00,13.26,13.26,13.25,13.25,510000.0,10.4398,10.4398,10.432,10.432,510000.0
2011-04-13 13:55:00,13.25,13.26,13.22,13.24,1862500.0,10.432,10.4398,10.4083,10.4241,1862500.0
2011-04-13 14:00:00,13.24,13.27,13.23,13.27,1033300.0,10.4241,10.4477,10.4162,10.4477,1033300.0
2011-04-13 14:05:00,13.27,13.27,13.24,13.26,964100.0,10.4477,10.4477,10.4241,10.4398,964100.0
2011-04-13 14:10:00,13.26,13.26,13.23,13.24,621500.0,10.4398,10.4398,10.4162,10.4241,621500.0
2011-04-13 14:15:00,13.24,13.24,13.21,13.21,1314600.0,10.4241,10.4241,10.4005,10.4005,1314600.0
2011-04-13 14:20:00,13.22,13.29,13.21,13.29,2548100.0,10.4083,10.4635,10.4005,10.4635,2548100.0
2011-04-13 14:25:00,13.29,13.31,13.26,13.29,1699400.0,10.4635,10.4792,10.4398,10.4635,1699400.0
2011-04-13 14:30:00,13.3,13.31,13.28,13.28,776300.0,10.4713,10.4792,10.4556,10.4556,776300.0
2011-04-13 14:35:00,13.29,13.31,13.28,13.29,629400.0,10.4635,10.4792,10.4556,10.4635,629400.0
2011-04-13 14:40:00,13.29,13.33,13.28,13.32,968800.0,10.4635,10.4949,10.4556,10.4871,968800.0
2011-04-13 14:45:00,13.33,13.34,13.3,13.32,1516300.0,10.4949,10.5028,10.4713,10.4871,1516300.0
2011-04-13 14:50:00,13.32,13.32,13.3,13.3,644200.0,10.4871,10.4871,10.4713,10.4713,644200.0
2011-04-13 14:55:00,13.31,13.32,13.3,13.32,401300.0,10.4792,10.4871,10.4713,10.4871,401300.0
2011-04-13 15:00:00,13.32,13.35,13.31,13.34,1564500.0,10.4871,10.5107,10.4792,10.5028,1564500.0
2011-04-13 15:05:00,13.34,13.35,13.32,13.34,947800.0,10.5028,10.5107,10.4871,10.5028,947800.0
2011-04-13 15:10:00,13.34,13.35,13.31,13.32,1253600.0,10.5028,10.5107,10.4792,10.4871,1253600.0
2011-04-13 15:15:00,13.32,13.34,13.31,13.34,781500.0,10.4871,10.5028,10.4792,10.5028,781500.0
2011-04-13 15:20:00,13.33,13.34,13.32,13.34,646800.0,10.4949,10.5028,10.4871,10.5028,646800.0
2011-04-13 15:25:00,13.34,13.35,13.31,13.31,1594100.0,10.5028,10.5107,10.4792,10.4792,1594100.0
2011-04-13 15:30:00,13.32,13.32,13.29,13.3,1148900.0,10.4871,10.4871,10.4635,10.4713,1148900.0
2011-04-13 15:35:00,13.3,13.3,13.29,13.29,962500.0,10.4713,10.4713,10.4635,10.4635,962500.0
2011-04-13 15:40:00,13.29,13.33,13.29,13.32,1889600.0,10.4635,10.4949,10.4635,10.4871,1889600.0
2011-04-13 15:45:00,13.32,13.32,13.29,13.29,2107300.0,10.4871,10.4871,10.4635,10.4635,2107300.0
2011-04-13 15:50:00,13.29,13.31,13.27,13.29,2388300.0,10.4635,10.4792,10.4477,10.4635,2388300.0
2011-04-13 15:55:00,13.29,13.3,13.27,13.27,4186000.0,10.4635,10.4713,10.4477,10.4477,4186000.0
2011-04-14 09:30:00,13.16,13.18,13.12,13.15,4130300.0,10.3611,10.3768,10.3296,10.3532,4130300.0
2011-04-14 09:35:00,13.15,13.18,13.12,13.13,2503000.0,10.3532,10.3768,10.3296,10.3375,2503000.0
2011-04-14 09:40:00,13.14,13.15,13.11,13.12,2582200.0,10.3454,10.3532,10.3217,10.3296,2582200.0
2011-04-14 09:45:00,13.12,13.14,13.1,13.11,2337400.0,10.3296,10.3454,10.3139,10.3217,2337400.0
2011-04-14 09:50:00,13.11,13.13,13.1,13.1,1488200.0,10.3217,10.3375,10.3139,10.3139,1488200.0
2011-04-14 09:55:00,13.1,13.15,13.07,13.13,3203000.0,10.3139,10.3532,10.2902,10.3375,3203000.0
2011-04-14 10:00:00,13.14,13.15,13.12,13.15,1507700.0,10.3454,10.3532,10.3296,10.3532,1507700.0
2011-04-14 10:05:00,13.15,13.17,13.13,13.16,2321400.0,10.3532,10.369,10.3375,10.3611,2321400.0
2011-04-14 10:10:00,13.16,13.17,13.13,13.14,1837800.0,10.3611,10.369,10.3375,10.3454,1837800.0
2011-04-14 10:15:00,13.13,13.18,13.13,13.17,1705100.0,10.3375,10.3768,10.3375,10.369,1705100.0
2011-04-14 10:20:00,13.17,13.18,13.15,13.17,1565200.0,10.369,10.3768,10.3532,10.369,1565200.0
2011-04-14 10:25:00,13.17,13.2,13.16,13.2,1307800.0,10.369,10.3926,10.3611,10.3926,1307800.0
2011-04-14 10:30:00,13.2,13.26,13.19,13.23,3003700.0,10.3926,10.4398,10.3847,10.4162,3003700.0
2011-04-14 10:35:00,13.24,13.24,13.2,13.21,1592800.0,10.4241,10.4241,10.3926,10.4005,1592800.0
2011-04-14 10:40:00,13.2,13.23,13.2,13.23,1519100.0,10.3926,10.4162,10.3926,10.4162,1519100.0
2011-04-14 10:45:00,13.22,13.26,13.22,13.25,1221000.0,10.4083,10.4398,10.4083,10.432,1221000.0
2011-04-14 10:50:00,13.26,13.26,13.21,13.23,1642500.0,10.4398,10.4398,10.4005,10.4162,1642500.0
2011-04-14 10:55:00,13.23,13.23,13.2,13.21,1004400.0,10.4162,10.4162,10.3926,10.4005,1004400.0
2011-04-14 11:00:00,13.21,13.24,13.21,13.23,856400.0,10.4005,10.4241,10.4005,10.4162,856400.0
2011-04-14 11:05:00,13.24,13.24,13.22,13.22,705800.0,10.4241,10.4241,10.4083,10.4083,705800.0
2011-04-14 11:10:00,13.23,13.23,13.21,13.23,1407100.0,10.4162,10.4162,10.4005,10.4162,1407100.0
2011-04-14 11:15:00,13.23,13.23,13.21,13.22,1237300.0,10.4162,10.4162,10.4005,10.4083,1237300.0
2011-04-14 11:20:00,13.22,13.23,13.22,13.23,438100.0,10.4083,10.4162,10.4083,10.4162,438100.0
2011-04-14 11:25:00,13.23,13.23,13.19,13.21,1308800.0,10.4162,10.4162,10.3847,10.4005,1308800.0
2011-04-14 11:30:00,13.21,13.23,13.21,13.22,1180200.0,10.4005,10.4162,10.4005,10.4083,1180200.0
2011-04-14 11:35:00,13.21,13.22,13.2,13.21,718500.0,10.4005,10.4083,10.3926,10.4005,718500.0
2011-04-14 11:40:00,13.21,13.22,13.19,13.2,1042900.0,10.4005,10.4083,10.3847,10.3926,1042900.0
2011-04-14 11:45:00,13.2,13.22,13.19,13.21,585600.0,10.3926,10.4083,10.3847,10.4005,585600.0
2011-04-14 11:50:00,13.22,13.22,13.2,13.21,453600.0,10.4083,10.4083,10.3926,10.4005,453600.0
2011-04-14 11:55:00,13.21,13.22,13.2,13.22,1152500.0,10.4005,10.4083,10.3926,10.4083,1152500.0
2011-04-14 12:00:00,13.21,13.22,13.19,13.22,999800.0,10.4005,10.4083,10.3847,10.4083,999800.0
2011-04-14 12:05:00,13.21,13.22,13.2,13.21,347400.0,10.4005,10.4083,10.3926,10.4005,347400.0
2011-04-14 12:10:00,13.2,13.22,13.2,13.22,483600.0,10.3926,10.4083,10.3926,10.4083,483600.0
2011-04-14 12:15:00,13.21,13.22,13.19,13.2,753500.0,10.4005,10.4083,10.3847,10.3926,753500.0
2011-04-14 12:20:00,13.21,13.24,13.2,13.21,812500.0,10.4005,10.4241,10.3926,10.4005,812500.0
2011-04-14 12:25:00,13.21,13.23,13.2,13.23,1346500.0,10.4005,10.4162,10.3926,10.4162,1346500.0
2011-04-14 12:30:00,13.22,13.24,13.22,13.24,703400.0,10.4083,10.4241,10.4083,10.4241,703400.0
2011-04-14 12:35:00,13.24,13.24,13.21,13.21,556300.0,10.4241,10.4241,10.4005,10.4005,556300.0
2011-04-14 12:40:00,13.21,13.22,13.19,13.2,531400.0,10.4005,10.4083,10.3847,10.3926,531400.0
2011-04-14 12:45:00,13.19,13.2,13.17,13.18,1187800.0,10.3847,10.3926,10.369,10.3768,1187800.0
2011-04-14 12:50:00,13.18,13.18,13.16,13.18,1006000.0,10.3768,10.3768,10.3611,10.3768,1006000.0
2011-04-14 12:55:00,13.18,13.19,13.17,13.19,354900.0,10.3768,10.3847,10.369,10.3847,354900.0
2011-04-14 13:00:00,13.19,13.2,13.18,13.2,442700.0,10.3847,10.3926,10.3768,10.3926,442700.0
2011-04-14 13:05:00,13.2,13.2,13.19,13.2,384700.0,10.3926,10.3926,10.3847,10.3926,384700.0
2011-04-14 13:10:00,13.2,13.2,13.17,13.18,702100.0,10.3926,10.3926,10.369,10.3768,702100.0
2011-04-14 13:15:00,13.17,13.18,13.17,13.17,224200.0,10.369,10.3768,10.369,10.369,224200.0
2011-04-14 13:20:00,13.18,13.18,13.17,13.17,364300.0,10.3768,10.3768,10.369,10.369,364300.0
2011-04-14 13:25:00,13.18,13.18,13.17,13.18,318300.0,10.3768,10.3768,10.369,10.3768,318300.0
2011-04-14 13:30:00,13.18,13.18,13.17,13.18,157700.0,10.3768,10.3768,10.369,10.3768,157700.0
2011-04-14 13:35:00,13.18,13.2,13.17,13.19,464500.0,10.3768,10.3926,10.369,10.3847,464500.0
2011-04-14 13:40:00,13.2,13.2,13.17,13.18,635200.0,10.3926,10.3926,10.369,10.3768,635200.0
2011-04-14 13:45:00,13.19,13.19,13.18,13.19,815900.0,10.3847,10.3847,10.3768,10.3847,815900.0
2011-04-14 13:50:00,13.18,13.19,13.17,13.18,476800.0,10.3768,10.3847,10.369,10.3768,476800.0
2011-04-14 13:55:00,13.18,13.19,13.17,13.19,444000.0,10.3768,10.3847,10.369,10.3847,444000.0
2011-04-14 14:00:00,13.18,13.2,13.18,13.19,729400.0,10.3768,10.3926,10.3768,10.3847,729400.0
2011-04-14 14:05:00,13.2,13.21,13.19,13.21,727300.0,10.3926,10.4005,10.3847,10.4005,727300.0
2011-04-14 14:10:00,13.2,13.21,13.2,13.21,243500.0,10.3926,10.4005,10.3926,10.4005,243500.0
2011-04-14 14:15:00,13.21,13.21,13.19,13.2,470400.0,10.4005,10.4005,10.3847,10.3926,470400.0
2011-04-14 14:20:00,13.19,13.2,13.19,13.2,277700.0,10.3847,10.3926,10.3847,10.3926,277700.0
2011-04-14 14:25:00,13.2,13.21,13.19,13.19,688800.0,10.3926,10.4005,10.3847,10.3847,688800.0
2011-04-14 14:30:00,13.2,13.21,13.19,13.2,530100.0,10.3926,10.4005,10.3847,10.3926,530100.0
2011-04-14 14:35:00,13.2,13.21,13.18,13.18,1335600.0,10.3926,10.4005,10.3768,10.3768,1335600.0
2011-04-14 14:40:00,13.19,13.19,13.17,13.18,1507200.0,10.3847,10.3847,10.369,10.3768,1507200.0
2011-04-14 14:45:00,13.18,13.19,13.16,13.19,661200.0,10.3768,10.3847,10.3611,10.3847,661200.0
2011-04-14 14:50:00,13.18,13.2,13.18,13.19,517400.0,10.3768,10.3926,10.3768,10.3847,517400.0
2011-04-14 14:55:00,13.19,13.2,13.17,13.19,1198000.0,10.3847,10.3926,10.369,10.3847,1198000.0
2011-04-14 15:00:00,13.19,13.21,13.18,13.21,668600.0,10.3847,10.4005,10.3768,10.4005,668600.0
2011-04-14 15:05:00,13.21,13.21,13.2,13.21,570200.0,10.4005,10.4005,10.3926,10.4005,570200.0
2011-04-14 15:10:00,13.21,13.21,13.19,13.2,1406100.0,10.4005,10.4005,10.3847,10.3926,1406100.0
2011-04-14 15:15:00,13.2,13.23,13.19,13.23,1369700.0,10.3926,10.4162,10.3847,10.4162,1369700.0
2011-04-14 15:20:00,13.23,13.24,13.2,13.21,2055600.0,10.4162,10.4241,10.3926,10.4005,2055600.0
2011-04-14 15:25:00,13.21,13.23,13.2,13.21,1107200.0,10.4005,10.4162,10.3926,10.4005,1107200.0
2011-04-14 15:30:00,13.21,13.23,13.16,13.17,2836200.0,10.4005,10.4162,10.3611,10.369,2836200.0
2011-04-14 15:35:00,13.17,13.19,13.16,13.19,2390800.0,10.369,10.3847,10.3611,10.3847,2390800.0
2011-04-14 15:40:00,13.19,13.19,13.17,13.18,3415800.0,10.3847,10.3847,10.369,10.3768,3415800.0
2011-04-14 15:45:00,13.18,13.18,13.16,13.17,2788100.0,10.3768,10.3768,10.3611,10.369,2788100.0
2011-04-14 15:50:00,13.16,13.17,13.14,13.17,6342300.0,10.3611,10.369,10.3454,10.369,6342300.0
2011-04-14 15:55:00,13.17,13.17,13.13,13.13,8063900.0,10.369,10.369,10.3375,10.3375,8063900.0
2011-04-15 09:30:00,13.22,13.32,13.09,13.31,12906600.0,10.4083,10.4871,10.306,10.4792,12906600.0
2011-04-15 09:35:00,13.31,13.33,13.23,13.23,6968300.0,10.4792,10.4949,10.4162,10.4162,6968300.0
2011-04-15 09:40:00,13.23,13.27,13.22,13.27,2602800.0,10.4162,10.4477,10.4083,10.4477,2602800.0
2011-04-15 09:45:00,13.27,13.3,13.18,13.23,4048300.0,10.4477,10.4713,10.3768,10.4162,4048300.0
2011-04-15 09:50:00,13.22,13.23,13.17,13.2,2711200.0,10.4083,10.4162,10.369,10.3926,2711200.0
2011-04-15 09:55:00,13.19,13.2,13.08,13.08,6660900.0,10.3847,10.3926,10.2981,10.2981,6660900.0
2011-04-15 10:00:00,13.09,13.16,13.09,13.14,4493600.0,10.306,10.3611,10.306,10.3454,4493600.0
2011-04-15 10:05:00,13.14,13.16,13.03,13.06,5584000.0,10.3454,10.3611,10.2587,10.2824,5584000.0
2011-04-15 10:10:00,13.06,13.08,13.05,13.07,2933600.0,10.2824,10.2981,10.2745,10.2902,2933600.0
2011-04-15 10:15:00,13.06,13.07,13.01,13.02,5268100.0,10.2824,10.2902,10.243,10.2509,5268100.0
2011-04-15 10:20:00,13.02,13.02,12.96,13.0,7738800.0,10.2509,10.2509,10.2036,10.2351,7738800.0
2011-04-15 10:25:00,12.99,13.0,12.98,12.98,2773800.0,10.2273,10.2351,10.2194,10.2194,2773800.0
2011-04-15 10:30:00,12.98,12.99,12.92,12.95,6807100.0,10.2194,10.2273,10.1721,10.1958,6807100.0
2011-04-15 10:35:00,12.95,12.96,12.93,12.93,2748900.0,10.1958,10.2036,10.18,10.18,2748900.0
2011-04-15 10:40:00,12.93,12.95,12.89,12.93,6612200.0,10.18,10.1958,10.1485,10.18,6612200.0
2011-04-15 10:45:00,12.93,12.98,12.93,12.96,4222500.0,10.18,10.2194,10.18,10.2036,4222500.0
2011-04-15 10:50:00,12.96,13.02,12.96,13.01,3220500.0,10.2036,10.2509,10.2036,10.243,3220500.0
2011-04-15 10:55:00,13.02,13.02,12.97,12.99,2686100.0,10.2509,10.2509,10.2115,10.2273,2686100.0
2011-04-15 11:00:00,12.99,13.02,12.99,13.0,2437700.0,10.2273,10.2509,10.2273,10.2351,2437700.0
2011-04-15 11:05:00,13.0,13.04,13.0,13.03,2829800.0,10.2351,10.2666,10.2351,10.2587,2829800.0
2011-04-15 11:10:00,13.04,13.04,12.99,13.02,2966100.0,10.2666,10.2666,10.2273,10.2509,2966100.0
2011-04-15 11:15:00,13.02,13.04,13.01,13.02,1514800.0,10.2509,10.2666,10.243,10.2509,1514800.0
2011-04-15 11:20:00,13.02,13.03,12.99,13.0,2381500.0,10.2509,10.2587,10.2273,10.2351,2381500.0
2011-04-15 11:25:00,13.0,13.01,12.99,13.0,1509000.0,10.2351,10.243,10.2273,10.2351,1509000.0
2011-04-15 11:30:00,13.0,13.0,12.97,12.98,1072800.0,10.2351,10.2351,10.2115,10.2194,1072800.0
2011-04-15 11:35:00,12.98,13.0,12.97,12.98,1083500.0,10.2194,10.2351,10.2115,10.2194,1083500.0
2011-04-15 11:40:00,12.98,13.0,12.96,12.98,1864700.0,10.2194,10.2351,10.2036,10.2194,1864700.0
2011-04-15 11:45:00,12.97,12.99,12.97,12.97,877800.0,10.2115,10.2273,10.2115,10.2115,877800.0
2011-04-15 11:50:00,12.97,12.98,12.97,12.97,339000.0,10.2115,10.2194,10.2115,10.2115,339000.0
2011-04-15 11:55:00,12.98,13.0,12.97,12.99,1313500.0,10.2194,10.2351,10.2115,10.2273,1313500.0
2011-04-15 12:00:00,12.99,13.0,12.98,12.99,677600.0,10.2273,10.2351,10.2194,10.2273,677600.0
2011-04-15 12:05:00,12.99,13.0,12.99,12.99,265200.0,10.2273,10.2351,10.2273,10.2273,265200.0
2011-04-15 12:10:00,12.99,13.02,12.99,13.01,1375500.0,10.2273,10.2509,10.2273,10.243,1375500.0
2011-04-15 12:15:00,13.02,13.04,13.01,13.03,2135300.0,10.2509,10.2666,10.243,10.2587,2135300.0
2011-04-15 12:20:00,13.02,13.03,12.99,13.0,1129700.0,10.2509,10.2587,10.2273,10.2351,1129700.0
2011-04-15 12:25:00,12.99,13.02,12.99,13.0,1596400.0,10.2273,10.2509,10.2273,10.2351,1596400.0
2011-04-15 12:30:00,12.99,13.0,12.96,12.98,2030100.0,10.2273,10.2351,10.2036,10.2194,2030100.0
2011-04-15 12:35:00,12.98,12.98,12.95,12.98,1713600.0,10.2194,10.2194,10.1958,10.2194,1713600.0
2011-04-15 12:40:00,12.98,12.98,12.94,12.96,2805200.0,10.2194,10.2194,10.1879,10.2036,2805200.0
2011-04-15 12:45:00,12.96,12.99,12.95,12.98,1487400.0,10.2036,10.2273,10.1958,10.2194,1487400.0
2011-04-15 12:50:00,12.99,12.99,12.94,12.96,2043400.0,10.2273,10.2273,10.1879,10.2036,2043400.0
2011-04-15 12:55:00,12.97,12.98,12.94,12.95,1530000.0,10.2115,10.2194,10.1879,10.1958,1530000.0
2011-04-15 13:00:00,12.96,12.97,12.92,12.93,2353700.0,10.2036,10.2115,10.1721,10.18,2353700.0
2011-04-15 13:05:00,12.93,12.93,12.9,12.93,2909000.0,10.18,10.18,10.1564,10.18,2909000.0
2011-04-15 13:10:00,12.93,12.94,12.91,12.92,1949400.0,10.18,10.1879,10.1643,10.1721,1949400.0
2011-04-15 13:15:00,12.92,12.93,12.91,12.92,753800.0,10.1721,10.18,10.1643,10.1721,753800.0
2011-04-15 13:20:00,12.92,12.92,12.9,12.9,1570400.0,10.1721,10.1721,10.1564,10.1564,1570400.0
2011-04-15 13:25:00,12.9,12.92,12.9,12.92,1048500.0,10.1564,10.1721,10.1564,10.1721,1048500.0
2011-04-15 13:30:00,12.92,12.92,12.89,12.92,1998600.0,10.1721,10.1721,10.1485,10.1721,1998600.0
2011-04-15 13:35:00,12.92,12.93,12.91,12.93,684000.0,10.1721,10.18,10.1643,10.18,684000.0
2011-04-15 13:40:00,12.93,12.93,12.91,12.92,879800.0,10.18,10.18,10.1643,10.1721,879800.0
2011-04-15 13:45:00,12.91,12.95,12.91,12.94,1153900.0,10.1643,10.1958,10.1643,10.1879,1153900.0
2011-04-15 13:50:00,12.94,12.96,12.94,12.95,1263200.0,10.1879,10.2036,10.1879,10.1958,1263200.0
2011-04-15 13:55:00,12.96,12.96,12.93,12.94,911700.0,10.2036,10.2036,10.18,10.1879,911700.0
2011-04-15 14:00:00,12.94,12.96,12.93,12.96,1004400.0,10.1879,10.2036,10.18,10.2036,1004400.0
2011-04-15 14:05:00,12.95,12.96,12.91,12.91,1540800.0,10.1958,10.2036,10.1643,10.1643,1540800.0
2011-04-15 14:10:00,12.92,12.94,12.91,12.92,944300.0,10.1721,10.1879,10.1643,10.1721,944300.0
2011-04-15 14:15:00,12.92,12.93,12.92,12.93,487300.0,10.1721,10.18,10.1721,10.18,487300.0
2011-04-15 14:20:00,12.92,12.95,12.92,12.95,810400.0,10.1721,10.1958,10.1721,10.1958,810400.0
2011-04-15 14:25:00,12.95,12.95,12.92,12.93,1277100.0,10.1958,10.1958,10.1721,10.18,1277100.0
2011-04-15 14:30:00,12.92,12.94,12.92,12.93,468000.0,10.1721,10.1879,10.1721,10.18,468000.0
2011-04-15 14:35:00,12.94,12.94,12.92,12.93,500100.0,10.1879,10.1879,10.1721,10.18,500100.0
2011-04-15 14:40:00,12.92,12.94,12.91,12.92,2289000.0,10.1721,10.1879,10.1643,10.1721,2289000.0
2011-04-15 14:45:00,12.92,12.92,12.91,12.91,1333700.0,10.1721,10.1721,10.1643,10.1643,1333700.0
2011-04-15 14:50:00,12.92,12.93,12.9,12.93,1440700.0,10.1721,10.18,10.1564,10.18,1440700.0
2011-04-15 14:55:00,12.93,12.94,12.91,12.93,2099800.0,10.18,10.1879,10.1643,10.18,2099800.0
2011-04-15 15:00:00,12.92,12.95,12.92,12.95,1670700.0,10.1721,10.1958,10.1721,10.1958,1670700.0
2011-04-15 15:05:00,12.95,12.97,12.92,12.96,4868800.0,10.1958,10.2115,10.1721,10.2036,4868800.0
2011-04-15 15:10:00,12.96,12.98,12.96,12.96,2294700.0,10.2036,10.2194,10.2036,10.2036,2294700.0
2011-04-15 15:15:00,12.96,13.0,12.96,12.99,3101000.0,10.2036,10.2351,10.2036,10.2273,3101000.0
2011-04-15 15:20:00,12.99,12.99,12.96,12.96,1235000.0,10.2273,10.2273,10.2036,10.2036,1235000.0
2011-04-15 15:25:00,12.96,12.99,12.94,12.97,5348100.0,10.2036,10.2273,10.1879,10.2115,5348100.0
2011-04-15 15:30:00,12.97,12.97,12.9,12.9,8841400.0,10.2115,10.2115,10.1564,10.1564,8841400.0
2011-04-15 15:35:00,12.91,12.94,12.89,12.92,4286400.0,10.1643,10.1879,10.1485,10.1721,4286400.0
2011-04-15 15:40:00,12.92,12.92,12.83,12.85,10683000.0,10.1721,10.1721,10.1013,10.117,10683000.0
2011-04-15 15:45:00,12.85,12.87,12.82,12.85,8611700.0,10.117,10.1328,10.0934,10.117,8611700.0
2011-04-15 15:50:00,12.85,12.89,12.84,12.87,8104200.0,10.117,10.1485,10.1092,10.1328,8104200.0
2011-04-15 15:55:00,12.87,12.9,12.82,12.83,12383900.0,10.1328,10.1564,10.0934,10.1013,12383900.0
2011-04-18 09:30:00,12.59,12.6,12.41,12.46,15336900.0,9.9123,9.9202,9.7706,9.81,15336900.0
2011-04-18 09:35:00,12.48,12.57,12.45,12.51,8467800.0,9.8257,9.8966,9.8021,9.8493,8467800.0
2011-04-18 09:40:00,12.51,12.57,12.46,12.46,7385400.0,9.8493,9.8966,9.81,9.81,7385400.0
2011-04-18 09:45:00,12.46,12.49,12.42,12.47,11264300.0,9.81,9.8336,9.7785,9.8179,11264300.0
2011-04-18 09:50:00,12.46,12.49,12.44,12.45,8246000.0,9.81,9.8336,9.7942,9.8021,8246000.0
2011-04-18 09:55:00,12.45,12.45,12.38,12.41,7479700.0,9.8021,9.8021,9.747,9.7706,7479700.0
2011-04-18 10:00:00,12.41,12.43,12.35,12.37,5588000.0,9.7706,9.7864,9.7234,9.7391,5588000.0
2011-04-18 10:05:00,12.37,12.37,12.33,12.35,6272300.0,9.7391,9.7391,9.7076,9.7234,6272300.0
2011-04-18 10:10:00,12.35,12.38,12.31,12.34,5425200.0,9.7234,9.747,9.6919,9.7155,5425200.0
2011-04-18 10:15:00,12.34,12.44,12.33,12.44,4347800.0,9.7155,9.7942,9.7076,9.7942,4347800.0
2011-04-18 10:20:00,12.43,12.46,12.38,12.39,3834000.0,9.7864,9.81,9.747,9.7549,3834000.0
2011-04-18 10:25:00,12.38,12.42,12.37,12.4,2746800.0,9.747,9.7785,9.7391,9.7627,2746800.0
2011-04-18 10:30:00,12.41,12.43,12.38,12.39,4290300.0,9.7706,9.7864,9.747,9.7549,4290300.0
2011-04-18 10:35:00,12.38,12.44,12.38,12.44,4045500.0,9.747,9.7942,9.747,9.7942,4045500.0
2011-04-18 10:40:00,12.44,12.44,12.38,12.38,2907700.0,9.7942,9.7942,9.747,9.747,2907700.0
2011-04-18 10:45:00,12.38,12.39,12.35,12.35,5316400.0,9.747,9.7549,9.7234,9.7234,5316400.0
2011-04-18 10:50:00,12.35,12.36,12.32,12.33,2821100.0,9.7234,9.7312,9.6998,9.7076,2821100.0
2011-04-18 10:55:00,12.34,12.34,12.3,12.3,6246500.0,9.7155,9.7155,9.684,9.684,6246500.0
2011-04-18 11:00:00,12.3,12.33,12.28,12.29,6121000.0,9.684,9.7076,9.6683,9.6761,6121000.0
2011-04-18 11:05:00,12.29,12.31,12.28,12.3,3517100.0,9.6761,9.6919,9.6683,9.684,3517100.0
2011-04-18 11:10:00,12.3,12.3,12.24,12.27,6736600.0,9.684,9.684,9.6368,9.6604,6736600.0
2011-04-18 11:15:00,12.28,12.3,12.27,12.3,2231000.0,9.6683,9.684,9.6604,9.684,2231000.0
2011-04-18 11:20:00,12.3,12.34,12.29,12.34,2451000.0,9.684,9.7155,9.6761,9.7155,2451000.0
2011-04-18 11:25:00,12.34,12.37,12.33,12.36,2347700.0,9.7155,9.7391,9.7076,9.7312,2347700.0
2011-04-18 11:30:00,12.36,12.37,12.34,12.35,1402100.0,9.7312,9.7391,9.7155,9.7234,1402100.0
2011-04-18 11:35:00,12.35,12.39,12.34,12.35,2918700.0,9.7234,9.7549,9.7155,9.7234,2918700.0
2011-04-18 11:40:00,12.36,12.36,12.34,12.35,1344100.0,9.7312,9.7312,9.7155,9.7234,1344100.0
2011-04-18 11:45:00,12.34,12.37,12.34,12.37,984700.0,9.7155,9.7391,9.7155,9.7391,984700.0
2011-04-18 11:50:00,12.37,12.37,12.35,12.37,855000.0,9.7391,9.7391,9.7234,9.7391,855000.0
2011-04-18 11:55:00,12.37,12.39,12.36,12.36,1480700.0,9.7391,9.7549,9.7312,9.7312,1480700.0
2011-04-18 12:00:00,12.37,12.37,12.35,12.35,1941100.0,9.7391,9.7391,9.7234,9.7234,1941100.0
2011-04-18 12:05:00,12.35,12.39,12.35,12.39,1781700.0,9.7234,9.7549,9.7234,9.7549,1781700.0
2011-04-18 12:10:00,12.38,12.43,12.38,12.39,2139900.0,9.747,9.7864,9.747,9.7549,2139900.0
2011-04-18 12:15:00,12.4,12.41,12.39,12.41,1603200.0,9.7627,9.7706,9.7549,9.7706,1603200.0
2011-04-18 12:20:00,12.4,12.42,12.38,12.4,2312000.0,9.7627,9.7785,9.747,9.7627,2312000.0
2011-04-18 12:25:00,12.39,12.42,12.36,12.42,2985800.0,9.7549,9.7785,9.7312,9.7785,2985800.0
2011-04-18 12:30:00,12.42,12.42,12.4,12.4,1748700.0,9.7785,9.7785,9.7627,9.7627,1748700.0
2011-04-18 12:35:00,12.4,12.41,12.37,12.4,2262700.0,9.7627,9.7706,9.7391,9.7627,2262700.0
2011-04-18 12:40:00,12.39,12.41,12.38,12.4,1196000.0,9.7549,9.7706,9.747,9.7627,1196000.0
2011-04-18 12:45:00,12.4,12.4,12.36,12.37,1125000.0,9.7627,9.7627,9.7312,9.7391,1125000.0
2011-04-18 12:50:00,12.36,12.37,12.33,12.35,1660200.0,9.7312,9.7391,9.7076,9.7234,1660200.0
2011-04-18 12:55:00,12.35,12.36,12.34,12.36,577800.0,9.7234,9.7312,9.7155,9.7312,577800.0
2011-04-18 13:00:00,12.36,12.36,12.35,12.36,386800.0,9.7312,9.7312,9.7234,9.7312,386800.0
2011-04-18 13:05:00,12.36,12.37,12.35,12.36,871400.0,9.7312,9.7391,9.7234,9.7312,871400.0
2011-04-18 13:10:00,12.36,12.36,12.35,12.36,1204100.0,9.7312,9.7312,9.7234,9.7312,1204100.0
2011-04-18 13:15:00,12.36,12.36,12.33,12.33,1534900.0,9.7312,9.7312,9.7076,9.7076,1534900.0
2011-04-18 13:20:00,12.34,12.34,12.33,12.33,683600.0,9.7155,9.7155,9.7076,9.7076,683600.0
2011-04-18 13:25:00,12.33,12.34,12.33,12.33,630000.0,9.7076,9.7155,9.7076,9.7076,630000.0
2011-04-18 13:30:00,12.34,12.35,12.31,12.31,2543300.0,9.7155,9.7234,9.6919,9.6919,2543300.0
2011-04-18 13:35:00,12.33,12.33,12.31,12.31,772800.0,9.7076,9.7076,9.6919,9.6919,772800.0
2011-04-18 13:40:00,12.32,12.33,12.31,12.32,1063000.0,9.6998,9.7076,9.6919,9.6998,1063000.0
2011-04-18 13:45:00,12.33,12.35,12.32,12.34,2090200.0,9.7076,9.7234,9.6998,9.7155,2090200.0
2011-04-18 13:50:00,12.35,12.37,12.34,12.37,1734400.0,9.7234,9.7391,9.7155,9.7391,1734400.0
2011-04-18 13:55:00,12.37,12.39,12.36,12.38,1687000.0,9.7391,9.7549,9.7312,9.747,1687000.0
2011-04-18 14:00:00,12.38,12.38,12.33,12.34,1254400.0,9.747,9.747,9.7076,9.7155,1254400.0
2011-04-18 14:05:00,12.34,12.37,12.33,12.37,970800.0,9.7155,9.7391,9.7076,9.7391,970800.0
2011-04-18 14:10:00,12.37,12.37,12.35,12.37,995500.0,9.7391,9.7391,9.7234,9.7391,995500.0
2011-04-18 14:15:00,12.37,12.4,12.36,12.4,1271900.0,9.7391,9.7627,9.7312,9.7627,1271900.0
2011-04-18 14:20:00,12.39,12.4,12.37,12.38,1555800.0,9.7549,9.7627,9.7391,9.747,1555800.0
2011-04-18 14:25:00,12.37,12.38,12.37,12.38,542600.0,9.7391,9.747,9.7391,9.747,542600.0
2011-04-18 14:30:00,12.38,12.38,12.37,12.38,696500.0,9.747,9.747,9.7391,9.747,696500.0
2011-04-18 14:35:00,12.38,12.41,12.37,12.4,1737500.0,9.747,9.7706,9.7391,9.7627,1737500.0
2011-04-18 14:40:00,12.4,12.41,12.39,12.4,1426200.0,9.7627,9.7706,9.7549,9.7627,1426200.0
2011-04-18 14:45:00,12.39,12.4,12.38,12.39,1303700.0,9.7549,9.7627,9.747,9.7549,1303700.0
2011-04-18 14:50:00,12.4,12.41,12.39,12.4,1279600.0,9.7627,9.7706,9.7549,9.7627,1279600.0
2011-04-18 14:55:00,12.4,12.4,12.37,12.37,1837800.0,9.7627,9.7627,9.7391,9.7391,1837800.0
2011-04-18 15:00:00,12.37,12.38,12.35,12.36,1489400.0,9.7391,9.747,9.7234,9.7312,1489400.0
2011-04-18 15:05:00,12.36,12.37,12.34,12.35,1881000.0,9.7312,9.7391,9.7155,9.7234,1881000.0
2011-04-18 15:10:00,12.34,12.35,12.34,12.34,1093500.0,9.7155,9.7234,9.7155,9.7155,1093500.0
2011-04-18 15:15:00,12.34,12.38,12.34,12.38,2035400.0,9.7155,9.747,9.7155,9.747,2035400.0
2011-04-18 15:20:00,12.37,12.4,12.37,12.37,1957000.0,9.7391,9.7627,9.7391,9.7391,1957000.0
2011-04-18 15:25:00,12.38,12.41,12.37,12.4,2255600.0,9.747,9.7706,9.7391,9.7627,2255600.0
2011-04-18 15:30:00,12.4,12.42,12.39,12.4,2584400.0,9.7627,9.7785,9.7549,9.7627,2584400.0
2011-04-18 15:35:00,12.41,12.42,12.39,12.4,2904400.0,9.7706,9.7785,9.7549,9.7627,2904400.0
2011-04-18 15:40:00,12.39,12.4,12.37,12.37,3649500.0,9.7549,9.7627,9.7391,9.7391,3649500.0
2011-04-18 15:45:00,12.38,12.41,12.37,12.41,3989000.0,9.747,9.7706,9.7391,9.7706,3989000.0
2011-04-18 15:50:00,12.41,12.44,12.4,12.4,6606600.0,9.7706,9.7942,9.7627,9.7627,6606600.0
2011-04-18 15:55:00,12.4,12.42,12.39,12.41,10771700.0,9.7627,9.7785,9.7549,9.7706,10771700.0
2011-04-19 09:30:00,12.53,12.53,12.45,12.48,4017800.0,9.8651,9.8651,9.8021,9.8257,4017800.0
2011-04-19 09:35:00,12.48,12.49,12.42,12.46,3503500.0,9.8257,9.8336,9.7785,9.81,3503500.0
2011-04-19 09:40:00,12.46,12.46,12.43,12.44,2877100.0,9.81,9.81,9.7864,9.7942,2877100.0
2011-04-19 09:45:00,12.44,12.44,12.34,12.34,6228800.0,9.7942,9.7942,9.7155,9.7155,6228800.0
2011-04-19 09:50:00,12.34,12.35,12.29,12.29,5583800.0,9.7155,9.7234,9.6761,9.6761,5583800.0
2011-04-19 09:55:00,12.29,12.31,12.27,12.29,4545800.0,9.6761,9.6919,9.6604,9.6761,4545800.0
2011-04-19 10:00:00,12.29,12.29,12.23,12.28,5620800.0,9.6761,9.6761,9.6289,9.6683,5620800.0
2011-04-19 10:05:00,12.29,12.33,12.27,12.29,5127400.0,9.6761,9.7076,9.6604,9.6761,5127400.0
2011-04-19 10:10:00,12.29,12.31,12.27,12.27,3123400.0,9.6761,9.6919,9.6604,9.6604,3123400.0
2011-04-19 10:15:00,12.27,12.29,12.25,12.28,2278700.0,9.6604,9.6761,9.6446,9.6683,2278700.0
2011-04-19 10:20:00,12.28,12.28,12.25,12.28,2513000.0,9.6683,9.6683,9.6446,9.6683,2513000.0
2011-04-19 10:25:00,12.27,12.3,12.27,12.28,2539400.0,9.6604,9.684,9.6604,9.6683,2539400.0
2011-04-19 10:30:00,12.28,12.29,12.22,12.23,4978600.0,9.6683,9.6761,9.621,9.6289,4978600.0
2011-04-19 10:35:00,12.23,12.24,12.2,12.21,3875200.0,9.6289,9.6368,9.6053,9.6131,3875200.0
2011-04-19 10:40:00,12.21,12.24,12.21,12.21,1786600.0,9.6131,9.6368,9.6131,9.6131,1786600.0
2011-04-19 10:45:00,12.21,12.25,12.21,12.23,1881300.0,9.6131,9.6446,9.6131,9.6289,1881300.0
2011-04-19 10:50:00,12.24,12.26,12.23,12.26,2301200.0,9.6368,9.6525,9.6289,9.6525,2301200.0
2011-04-19 10:55:00,12.25,12.28,12.23,12.23,2026600.0,9.6446,9.6683,9.6289,9.6289,2026600.0
2011-04-19 11:00:00,12.23,12.24,12.15,12.17,6577200.0,9.6289,9.6368,9.5659,9.5817,6577200.0
2011-04-19 11:05:00,12.17,12.21,12.16,12.2,1863900.0,9.5817,9.6131,9.5738,9.6053,1863900.0
2011-04-19 11:10:00,12.21,12.23,12.17,12.18,4077900.0,9.6131,9.6289,9.5817,9.5895,4077900.0
2011-04-19 11:15:00,12.18,12.19,12.15,12.18,4119600.0,9.5895,9.5974,9.5659,9.5895,4119600.0
2011-04-19 11:20:00,12.18,12.18,12.16,12.16,3185700.0,9.5895,9.5895,9.5738,9.5738,3185700.0
2011-04-19 11:25:00,12.16,12.18,12.15,12.17,2796000.0,9.5738,9.5895,9.5659,9.5817,2796000.0
2011-04-19 11:30:00,12.16,12.2,12.16,12.2,1558400.0,9.5738,9.6053,9.5738,9.6053,1558400.0
2011-04-19 11:35:00,12.2,12.23,12.19,12.22,2569500.0,9.6053,9.6289,9.5974,9.621,2569500.0
2011-04-19 11:40:00,12.23,12.23,12.21,12.21,585400.0,9.6289,9.6289,9.6131,9.6131,585400.0
2011-04-19 11:45:00,12.22,12.24,12.2,12.2,2002000.0,9.621,9.6368,9.6053,9.6053,2002000.0
2011-04-19 11:50:00,12.2,12.24,12.2,12.23,1430000.0,9.6053,9.6368,9.6053,9.6289,1430000.0
2011-04-19 11:55:00,12.24,12.25,12.23,12.25,1865300.0,9.6368,9.6446,9.6289,9.6446,1865300.0
2011-04-19 12:00:00,12.25,12.25,12.23,12.24,917800.0,9.6446,9.6446,9.6289,9.6368,917800.0
2011-04-19 12:05:00,12.25,12.25,12.23,12.23,913500.0,9.6446,9.6446,9.6289,9.6289,913500.0
2011-04-19 12:10:00,12.24,12.24,12.23,12.24,362000.0,9.6368,9.6368,9.6289,9.6368,362000.0
2011-04-19 12:15:00,12.23,12.24,12.22,12.24,789500.0,9.6289,9.6368,9.621,9.6368,789500.0
2011-04-19 12:20:00,12.24,12.25,12.23,12.25,737000.0,9.6368,9.6446,9.6289,9.6446,737000.0
2011-04-19 12:25:00,12.24,12.26,12.24,12.26,1063900.0,9.6368,9.6525,9.6368,9.6525,1063900.0
2011-04-19 12:30:00,12.25,12.26,12.25,12.25,571500.0,9.6446,9.6525,9.6446,9.6446,571500.0
2011-04-19 12:35:00,12.25,12.28,12.25,12.28,1264000.0,9.6446,9.6683,9.6446,9.6683,1264000.0
2011-04-19 12:40:00,12.27,12.28,12.27,12.27,468700.0,9.6604,9.6683,9.6604,9.6604,468700.0
2011-04-19 12:45:00,12.28,12.28,12.26,12.26,1195800.0,9.6683,9.6683,9.6525,9.6525,1195800.0
2011-04-19 12:50:00,12.26,12.28,12.25,12.27,1893100.0,9.6525,9.6683,9.6446,9.6604,1893100.0
2011-04-19 12:55:00,12.28,12.28,12.26,12.26,605700.0,9.6683,9.6683,9.6525,9.6525,605700.0
2011-04-19 13:00:00,12.26,12.28,12.26,12.28,1152800.0,9.6525,9.6683,9.6525,9.6683,1152800.0
2011-04-19 13:05:00,12.27,12.32,12.27,12.31,2704500.0,9.6604,9.6998,9.6604,9.6919,2704500.0
2011-04-19 13:10:00,12.3,12.31,12.29,12.29,1044400.0,9.684,9.6919,9.6761,9.6761,1044400.0
2011-04-19 13:15:00,12.3,12.32,12.29,12.3,1482600.0,9.684,9.6998,9.6761,9.684,1482600.0
2011-04-19 13:20:00,12.3,12.31,12.29,12.3,623000.0,9.684,9.6919,9.6761,9.684,623000.0
2011-04-19 13:25:00,12.29,12.3,12.29,12.29,557500.0,9.6761,9.684,9.6761,9.6761,557500.0
2011-04-19 13:30:00,12.29,12.3,12.27,12.27,1797200.0,9.6761,9.684,9.6604,9.6604,1797200.0
2011-04-19 13:35:00,12.27,12.33,12.27,12.32,3369400.0,9.6604,9.7076,9.6604,9.6998,3369400.0
2011-04-19 13:40:00,12.33,12.35,12.32,12.35,1543800.0,9.7076,9.7234,9.6998,9.7234,1543800.0
2011-04-19 13:45:00,12.35,12.35,12.33,12.34,1518900.0,9.7234,9.7234,9.7076,9.7155,1518900.0
2011-04-19 13:50:00,12.34,12.35,12.32,12.32,1140900.0,9.7155,9.7234,9.6998,9.6998,1140900.0
2011-04-19 13:55:00,12.32,12.35,12.32,12.34,1618600.0,9.6998,9.7234,9.6998,9.7155,1618600.0
2011-04-19 14:00:00,12.33,12.34,12.3,12.3,3287300.0,9.7076,9.7155,9.684,9.684,3287300.0
2011-04-19 14:05:00,12.3,12.33,12.3,12.32,1294700.0,9.684,9.7076,9.684,9.6998,1294700.0
2011-04-19 14:10:00,12.31,12.33,12.3,12.31,1533200.0,9.6919,9.7076,9.684,9.6919,1533200.0
2011-04-19 14:15:00,12.32,12.34,12.31,12.34,1176500.0,9.6998,9.7155,9.6919,9.7155,1176500.0
2011-04-19 14:20:00,12.33,12.34,12.27,12.29,2515500.0,9.7076,9.7155,9.6604,9.6761,2515500.0
2011-04-19 14:25:00,12.3,12.32,12.29,12.32,932200.0,9.684,9.6998,9.6761,9.6998,932200.0
2011-04-19 14:30:00,12.31,12.32,12.29,12.29,1178600.0,9.6919,9.6998,9.6761,9.6761,1178600.0
2011-04-19 14:35:00,12.29,12.31,12.29,12.3,614800.0,9.6761,9.6919,9.6761,9.684,614800.0
2011-04-19 14:40:00,12.3,12.32,12.29,12.3,1694800.0,9.684,9.6998,9.6761,9.684,1694800.0
2011-04-19 14:45:00,12.3,12.32,12.29,12.29,1734100.0,9.684,9.6998,9.6761,9.6761,1734100.0
2011-04-19 14:50:00,12.29,12.31,12.29,12.3,1649100.0,9.6761,9.6919,9.6761,9.684,1649100.0
2011-04-19 14:55:00,12.29,12.31,12.28,12.28,1345300.0,9.6761,9.6919,9.6683,9.6683,1345300.0
2011-04-19 15:00:00,12.29,12.3,12.28,12.28,1256800.0,9.6761,9.684,9.6683,9.6683,1256800.0
2011-04-19 15:05:00,12.28,12.32,12.28,12.32,1775800.0,9.6683,9.6998,9.6683,9.6998,1775800.0
2011-04-19 15:10:00,12.31,12.32,12.3,12.31,2053800.0,9.6919,9.6998,9.684,9.6919,2053800.0
2011-04-19 15:15:00,12.32,12.32,12.29,12.31,1550300.0,9.6998,9.6998,9.6761,9.6919,1550300.0
2011-04-19 15:20:00,12.3,12.31,12.29,12.29,785600.0,9.684,9.6919,9.6761,9.6761,785600.0
2011-04-19 15:25:00,12.29,12.29,12.26,12.26,1257800.0,9.6761,9.6761,9.6525,9.6525,1257800.0
2011-04-19 15:30:00,12.26,12.27,12.26,12.26,954800.0,9.6525,9.6604,9.6525,9.6525,954800.0
2011-04-19 15:35:00,12.27,12.3,12.26,12.29,1321100.0,9.6604,9.684,9.6525,9.6761,1321100.0
2011-04-19 15:40:00,12.3,12.32,12.29,12.32,1446600.0,9.684,9.6998,9.6761,9.6998,1446600.0
2011-04-19 15:45:00,12.32,12.33,12.31,12.32,1889700.0,9.6998,9.7076,9.6919,9.6998,1889700.0
2011-04-19 15:50:00,12.33,12.34,12.32,12.33,2120100.0,9.7076,9.7155,9.6998,9.7076,2120100.0
2011-04-19 15:55:00,12.33,12.34,12.32,12.33,5059000.0,9.7076,9.7155,9.6998,9.7076,5059000.0
2011-04-20 09:30:00,12.43,12.47,12.4,12.46,5590200.0,9.7864,9.8179,9.7627,9.81,5590200.0
2011-04-20 09:35:00,12.45,12.48,12.44,12.45,4548400.0,9.8021,9.8257,9.7942,9.8021,4548400.0
2011-04-20 09:40:00,12.45,12.46,12.35,12.36,5636500.0,9.8021,9.81,9.7234,9.7312,5636500.0
2011-04-20 09:45:00,12.36,12.39,12.36,12.37,2437900.0,9.7312,9.7549,9.7312,9.7391,2437900.0
2011-04-20 09:50:00,12.36,12.37,12.31,12.37,3843200.0,9.7312,9.7391,9.6919,9.7391,3843200.0
2011-04-20 09:55:00,12.36,12.42,12.36,12.41,1766300.0,9.7312,9.7785,9.7312,9.7706,1766300.0
2011-04-20 10:00:00,12.41,12.44,12.4,12.42,2686200.0,9.7706,9.7942,9.7627,9.7785,2686200.0
2011-04-20 10:05:00,12.41,12.43,12.4,12.4,1319200.0,9.7706,9.7864,9.7627,9.7627,1319200.0
2011-04-20 10:10:00,12.4,12.41,12.35,12.36,1927000.0,9.7627,9.7706,9.7234,9.7312,1927000.0
2011-04-20 10:15:00,12.36,12.37,12.33,12.35,3054600.0,9.7312,9.7391,9.7076,9.7234,3054600.0
2011-04-20 10:20:00,12.35,12.35,12.31,12.34,2610100.0,9.7234,9.7234,9.6919,9.7155,2610100.0
2011-04-20 10:25:00,12.34,12.34,12.32,12.32,1605400.0,9.7155,9.7155,9.6998,9.6998,1605400.0
2011-04-20 10:30:00,12.33,12.34,12.32,12.34,2722300.0,9.7076,9.7155,9.6998,9.7155,2722300.0
2011-04-20 10:35:00,12.34,12.35,12.33,12.35,1463900.0,9.7155,9.7234,9.7076,9.7234,1463900.0
2011-04-20 10:40:00,12.34,12.35,12.34,12.34,772200.0,9.7155,9.7234,9.7155,9.7155,772200.0
2011-04-20 10:45:00,12.35,12.35,12.34,12.35,743000.0,9.7234,9.7234,9.7155,9.7234,743000.0
2011-04-20 10:50:00,12.34,12.35,12.32,12.34,2309700.0,9.7155,9.7234,9.6998,9.7155,2309700.0
2011-04-20 10:55:00,12.33,12.34,12.31,12.32,1344500.0,9.7076,9.7155,9.6919,9.6998,1344500.0
2011-04-20 11:00:00,12.33,12.33,12.32,12.32,809100.0,9.7076,9.7076,9.6998,9.6998,809100.0
2011-04-20 11:05:00,12.32,12.36,12.32,12.35,2712300.0,9.6998,9.7312,9.6998,9.7234,2712300.0
2011-04-20 11:10:00,12.35,12.35,12.34,12.35,589800.0,9.7234,9.7234,9.7155,9.7234,589800.0
2011-04-20 11:15:00,12.35,12.38,12.35,12.37,2394100.0,9.7234,9.747,9.7234,9.7391,2394100.0
2011-04-20 11:20:00,12.37,12.38,12.36,12.37,1913600.0,9.7391,9.747,9.7312,9.7391,1913600.0
2011-04-20 11:25:00,12.37,12.39,12.36,12.39,2151900.0,9.7391,9.7549,9.7312,9.7549,2151900.0
2011-04-20 11:30:00,12.39,12.4,12.38,12.4,2037700.0,9.7549,9.7627,9.747,9.7627,2037700.0
2011-04-20 11:35:00,12.39,12.41,12.39,12.41,2081500.0,9.7549,9.7706,9.7549,9.7706,2081500.0
2011-04-20 11:40:00,12.41,12.41,12.38,12.39,1100800.0,9.7706,9.7706,9.747,9.7549,1100800.0
2011-04-20 11:45:00,12.39,12.4,12.38,12.38,696600.0,9.7549,9.7627,9.747,9.747,696600.0
2011-04-20 11:50:00,12.38,12.41,12.38,12.4,2455500.0,9.747,9.7706,9.747,9.7627,2455500.0
2011-04-20 11:55:00,12.4,12.4,12.39,12.39,619500.0,9.7627,9.7627,9.7549,9.7549,619500.0
2011-04-20 12:00:00,12.39,12.4,12.39,12.4,883700.0,9.7549,9.7627,9.7549,9.7627,883700.0
2011-04-20 12:05:00,12.39,12.4,12.39,12.4,750200.0,9.7549,9.7627,9.7549,9.7627,750200.0
2011-04-20 12:10:00,12.39,12.4,12.38,12.38,809100.0,9.7549,9.7627,9.747,9.747,809100.0
2011-04-20 12:15:00,12.38,12.39,12.34,12.35,1948500.0,9.747,9.7549,9.7155,9.7234,1948500.0
2011-04-20 12:20:00,12.34,12.36,12.33,12.36,1914700.0,9.7155,9.7312,9.7076,9.7312,1914700.0
2011-04-20 12:25:00,12.36,12.36,12.34,12.35,1537100.0,9.7312,9.7312,9.7155,9.7234,1537100.0
2011-04-20 12:30:00,12.36,12.36,12.34,12.36,1203400.0,9.7312,9.7312,9.7155,9.7312,1203400.0
2011-04-20 12:35:00,12.36,12.36,12.32,12.32,1443600.0,9.7312,9.7312,9.6998,9.6998,1443600.0
2011-04-20 12:40:00,12.33,12.33,12.3,12.3,2070200.0,9.7076,9.7076,9.684,9.684,2070200.0
2011-04-20 12:45:00,12.3,12.31,12.26,12.27,3868100.0,9.684,9.6919,9.6525,9.6604,3868100.0
2011-04-20 12:50:00,12.28,12.29,12.27,12.29,1110100.0,9.6683,9.6761,9.6604,9.6761,1110100.0
2011-04-20 12:55:00,12.29,12.29,12.28,12.29,512600.0,9.6761,9.6761,9.6683,9.6761,512600.0
2011-04-20 13:00:00,12.29,12.3,12.28,12.29,1131700.0,9.6761,9.684,9.6683,9.6761,1131700.0
2011-04-20 13:05:00,12.29,12.29,12.28,12.28,538400.0,9.6761,9.6761,9.6683,9.6683,538400.0
2011-04-20 13:10:00,12.29,12.29,12.27,12.27,901300.0,9.6761,9.6761,9.6604,9.6604,901300.0
2011-04-20 13:15:00,12.27,12.28,12.27,12.27,422300.0,9.6604,9.6683,9.6604,9.6604,422300.0
2011-04-20 13:20:00,12.27,12.28,12.27,12.27,608000.0,9.6604,9.6683,9.6604,9.6604,608000.0
2011-04-20 13:25:00,12.27,12.28,12.25,12.27,1934700.0,9.6604,9.6683,9.6446,9.6604,1934700.0
2011-04-20 13:30:00,12.27,12.27,12.23,12.23,2284100.0,9.6604,9.6604,9.6289,9.6289,2284100.0
2011-04-20 13:35:00,12.23,12.24,12.21,12.22,2475200.0,9.6289,9.6368,9.6131,9.621,2475200.0
2011-04-20 13:40:00,12.22,12.23,12.21,12.23,2086000.0,9.621,9.6289,9.6131,9.6289,2086000.0
2011-04-20 13:45:00,12.23,12.24,12.22,12.24,1984800.0,9.6289,9.6368,9.621,9.6368,1984800.0
2011-04-20 13:50:00,12.24,12.25,12.22,12.24,1758000.0,9.6368,9.6446,9.621,9.6368,1758000.0
2011-04-20 13:55:00,12.23,12.25,12.23,12.24,1057200.0,9.6289,9.6446,9.6289,9.6368,1057200.0
2011-04-20 14:00:00,12.24,12.24,12.23,12.23,575900.0,9.6368,9.6368,9.6289,9.6289,575900.0
2011-04-20 14:05:00,12.23,12.24,12.22,12.23,974800.0,9.6289,9.6368,9.621,9.6289,974800.0
2011-04-20 14:10:00,12.23,12.23,12.22,12.23,347600.0,9.6289,9.6289,9.621,9.6289,347600.0
2011-04-20 14:15:00,12.23,12.24,12.22,12.24,1099700.0,9.6289,9.6368,9.621,9.6368,1099700.0
2011-04-20 14:20:00,12.23,12.24,12.22,12.22,1254900.0,9.6289,9.6368,9.621,9.621,1254900.0
2011-04-20 14:25:00,12.23,12.23,12.22,12.23,1486400.0,9.6289,9.6289,9.621,9.6289,1486400.0
2011-04-20 14:30:00,12.23,12.27,12.22,12.27,2050800.0,9.6289,9.6604,9.621,9.6604,2050800.0
2011-04-20 14:35:00,12.27,12.28,12.25,12.28,1736100.0,9.6604,9.6683,9.6446,9.6683,1736100.0
2011-04-20 14:40:00,12.27,12.28,12.23,12.25,2822700.0,9.6604,9.6683,9.6289,9.6446,2822700.0
2011-04-20 14:45:00,12.24,12.25,12.23,12.24,1013000.0,9.6368,9.6446,9.6289,9.6368,1013000.0
2011-04-20 14:50:00,12.24,12.25,12.24,12.24,471400.0,9.6368,9.6446,9.6368,9.6368,471400.0
2011-04-20 14:55:00,12.25,12.25,12.24,12.25,1512000.0,9.6446,9.6446,9.6368,9.6446,1512000.0
2011-04-20 15:00:00,12.24,12.25,12.24,12.25,1043000.0,9.6368,9.6446,9.6368,9.6446,1043000.0
2011-04-20 15:05:00,12.24,12.25,12.23,12.24,3626200.0,9.6368,9.6446,9.6289,9.6368,3626200.0
2011-04-20 15:10:00,12.24,12.27,12.23,12.27,2335300.0,9.6368,9.6604,9.6289,9.6604,2335300.0
2011-04-20 15:15:00,12.27,12.27,12.24,12.24,1833700.0,9.6604,9.6604,9.6368,9.6368,1833700.0
2011-04-20 15:20:00,12.24,12.25,12.23,12.23,1192400.0,9.6368,9.6446,9.6289,9.6289,1192400.0
2011-04-20 15:25:00,12.24,12.27,12.23,12.26,4618000.0,9.6368,9.6604,9.6289,9.6525,4618000.0
2011-04-20 15:30:00,12.25,12.29,12.25,12.26,4157700.0,9.6446,9.6761,9.6446,9.6525,4157700.0
2011-04-20 15:35:00,12.26,12.28,12.26,12.28,2581200.0,9.6525,9.6683,9.6525,9.6683,2581200.0
2011-04-20 15:40:00,12.27,12.28,12.26,12.28,3729800.0,9.6604,9.6683,9.6525,9.6683,3729800.0
2011-04-20 15:45:00,12.28,12.31,12.27,12.3,3352700.0,9.6683,9.6919,9.6604,9.684,3352700.0
2011-04-20 15:50:00,12.3,12.32,12.27,12.28,7138100.0,9.684,9.6998,9.6604,9.6683,7138100.0
2011-04-20 15:55:00,12.28,12.29,12.26,12.27,6826700.0,9.6683,9.6761,9.6525,9.6604,6826700.0
2011-04-21 09:30:00,12.34,12.35,12.28,12.29,2919900.0,9.7155,9.7234,9.6683,9.6761,2919900.0
2011-04-21 09:35:00,12.29,12.33,12.27,12.29,2005500.0,9.6761,9.7076,9.6604,9.6761,2005500.0
2011-04-21 09:40:00,12.3,12.3,12.27,12.29,1866000.0,9.684,9.684,9.6604,9.6761,1866000.0
2011-04-21 09:45:00,12.29,12.32,12.28,12.29,2190700.0,9.6761,9.6998,9.6683,9.6761,2190700.0
2011-04-21 09:50:00,12.29,12.3,12.28,12.29,1071900.0,9.6761,9.684,9.6683,9.6761,1071900.0
2011-04-21 09:55:00,12.29,12.3,12.26,12.28,1994100.0,9.6761,9.684,9.6525,9.6683,1994100.0
2011-04-21 10:00:00,12.28,12.29,12.24,12.27,3297300.0,9.6683,9.6761,9.6368,9.6604,3297300.0
2011-04-21 10:05:00,12.26,12.35,12.26,12.35,1731300.0,9.6525,9.7234,9.6525,9.7234,1731300.0
2011-04-21 10:10:00,12.35,12.35,12.32,12.34,3896800.0,9.7234,9.7234,9.6998,9.7155,3896800.0
2011-04-21 10:15:00,12.34,12.4,12.34,12.39,3205200.0,9.7155,9.7627,9.7155,9.7549,3205200.0
2011-04-21 10:20:00,12.39,12.4,12.38,12.38,1998500.0,9.7549,9.7627,9.747,9.747,1998500.0
2011-04-21 10:25:00,12.39,12.39,12.36,12.37,1422700.0,9.7549,9.7549,9.7312,9.7391,1422700.0
2011-04-21 10:30:00,12.36,12.37,12.33,12.33,2175200.0,9.7312,9.7391,9.7076,9.7076,2175200.0
2011-04-21 10:35:00,12.34,12.34,12.31,12.33,1545600.0,9.7155,9.7155,9.6919,9.7076,1545600.0
2011-04-21 10:40:00,12.33,12.35,12.32,12.35,524100.0,9.7076,9.7234,9.6998,9.7234,524100.0
2011-04-21 10:45:00,12.34,12.36,12.34,12.34,1024100.0,9.7155,9.7312,9.7155,9.7155,1024100.0
2011-04-21 10:50:00,12.35,12.35,12.32,12.34,1415400.0,9.7234,9.7234,9.6998,9.7155,1415400.0
2011-04-21 10:55:00,12.34,12.34,12.33,12.33,360900.0,9.7155,9.7155,9.7076,9.7076,360900.0
2011-04-21 11:00:00,12.34,12.34,12.33,12.34,523000.0,9.7155,9.7155,9.7076,9.7155,523000.0
2011-04-21 11:05:00,12.33,12.34,12.32,12.34,852200.0,9.7076,9.7155,9.6998,9.7155,852200.0
2011-04-21 11:10:00,12.33,12.35,12.33,12.34,875200.0,9.7076,9.7234,9.7076,9.7155,875200.0
2011-04-21 11:15:00,12.34,12.34,12.33,12.33,618200.0,9.7155,9.7155,9.7076,9.7076,618200.0
2011-04-21 11:20:00,12.34,12.35,12.33,12.35,779600.0,9.7155,9.7234,9.7076,9.7234,779600.0
2011-04-21 11:25:00,12.35,12.38,12.34,12.38,1201300.0,9.7234,9.747,9.7155,9.747,1201300.0
2011-04-21 11:30:00,12.37,12.39,12.37,12.38,835700.0,9.7391,9.7549,9.7391,9.747,835700.0
2011-04-21 11:35:00,12.37,12.4,12.37,12.39,1336500.0,9.7391,9.7627,9.7391,9.7549,1336500.0
2011-04-21 11:40:00,12.38,12.4,12.38,12.39,547200.0,9.747,9.7627,9.747,9.7549,547200.0
2011-04-21 11:45:00,12.4,12.4,12.38,12.39,1204200.0,9.7627,9.7627,9.747,9.7549,1204200.0
2011-04-21 11:50:00,12.39,12.39,12.38,12.38,334900.0,9.7549,9.7549,9.747,9.747,334900.0
2011-04-21 11:55:00,12.38,12.39,12.38,12.39,475800.0,9.747,9.7549,9.747,9.7549,475800.0
2011-04-21 12:00:00,12.38,12.39,12.38,12.38,275700.0,9.747,9.7549,9.747,9.747,275700.0
2011-04-21 12:05:00,12.38,12.39,12.38,12.39,251100.0,9.747,9.7549,9.747,9.7549,251100.0
2011-04-21 12:10:00,12.38,12.39,12.38,12.39,267400.0,9.747,9.7549,9.747,9.7549,267400.0
2011-04-21 12:15:00,12.38,12.39,12.37,12.37,1133300.0,9.747,9.7549,9.7391,9.7391,1133300.0
2011-04-21 12:20:00,12.37,12.38,12.37,12.37,170600.0,9.7391,9.747,9.7391,9.7391,170600.0
2011-04-21 12:25:00,12.37,12.39,12.37,12.38,737500.0,9.7391,9.7549,9.7391,9.747,737500.0
2011-04-21 12:30:00,12.38,12.39,12.38,12.38,523600.0,9.747,9.7549,9.747,9.747,523600.0
2011-04-21 12:35:00,12.38,12.39,12.38,12.38,407600.0,9.747,9.7549,9.747,9.747,407600.0
2011-04-21 12:40:00,12.38,12.39,12.38,12.38,340700.0,9.747,9.7549,9.747,9.747,340700.0
2011-04-21 12:45:00,12.39,12.39,12.38,12.38,220700.0,9.7549,9.7549,9.747,9.747,220700.0
2011-04-21 12:50:00,12.39,12.39,12.37,12.37,835300.0,9.7549,9.7549,9.7391,9.7391,835300.0
2011-04-21 12:55:00,12.38,12.38,12.37,12.38,346700.0,9.747,9.747,9.7391,9.747,346700.0
2011-04-21 13:00:00,12.38,12.38,12.37,12.38,447000.0,9.747,9.747,9.7391,9.747,447000.0
2011-04-21 13:05:00,12.37,12.38,12.37,12.37,165600.0,9.7391,9.747,9.7391,9.7391,165600.0
2011-04-21 13:10:00,12.38,12.4,12.37,12.38,1065800.0,9.747,9.7627,9.7391,9.747,1065800.0
2011-04-21 13:15:00,12.38,12.39,12.36,12.38,1202100.0,9.747,9.7549,9.7312,9.747,1202100.0
2011-04-21 13:20:00,12.38,12.38,12.36,12.37,744400.0,9.747,9.747,9.7312,9.7391,744400.0
2011-04-21 13:25:00,12.36,12.39,12.36,12.37,1848000.0,9.7312,9.7549,9.7312,9.7391,1848000.0
2011-04-21 13:30:00,12.37,12.38,12.36,12.36,667100.0,9.7391,9.747,9.7312,9.7312,667100.0
2011-04-21 13:35:00,12.36,12.38,12.36,12.37,1401900.0,9.7312,9.747,9.7312,9.7391,1401900.0
2011-04-21 13:40:00,12.36,12.37,12.35,12.36,756200.0,9.7312,9.7391,9.7234,9.7312,756200.0
2011-04-21 13:45:00,12.36,12.36,12.35,12.35,315000.0,9.7312,9.7312,9.7234,9.7234,315000.0
2011-04-21 13:50:00,12.36,12.36,12.34,12.34,1651600.0,9.7312,9.7312,9.7155,9.7155,1651600.0
2011-04-21 13:55:00,12.35,12.35,12.33,12.34,947200.0,9.7234,9.7234,9.7076,9.7155,947200.0
2011-04-21 14:00:00,12.34,12.35,12.33,12.35,571200.0,9.7155,9.7234,9.7076,9.7234,571200.0
2011-04-21 14:05:00,12.35,12.36,12.34,12.35,1299900.0,9.7234,9.7312,9.7155,9.7234,1299900.0
2011-04-21 14:10:00,12.35,12.35,12.34,12.35,231400.0,9.7234,9.7234,9.7155,9.7234,231400.0
2011-04-21 14:15:00,12.34,12.35,12.34,12.35,757500.0,9.7155,9.7234,9.7155,9.7234,757500.0
2011-04-21 14:20:00,12.35,12.35,12.34,12.35,370800.0,9.7234,9.7234,9.7155,9.7234,370800.0
2011-04-21 14:25:00,12.34,12.35,12.33,12.34,1234000.0,9.7155,9.7234,9.7076,9.7155,1234000.0
2011-04-21 14:30:00,12.35,12.35,12.34,12.35,178900.0,9.7234,9.7234,9.7155,9.7234,178900.0
2011-04-21 14:35:00,12.34,12.35,12.34,12.35,186200.0,9.7155,9.7234,9.7155,9.7234,186200.0
2011-04-21 14:40:00,12.34,12.35,12.33,12.35,711700.0,9.7155,9.7234,9.7076,9.7234,711700.0
2011-04-21 14:45:00,12.35,12.35,12.31,12.33,1217500.0,9.7234,9.7234,9.6919,9.7076,1217500.0
2011-04-21 14:50:00,12.32,12.33,12.31,12.31,595200.0,9.6998,9.7076,9.6919,9.6919,595200.0
2011-04-21 14:55:00,12.31,12.32,12.3,12.3,1840600.0,9.6919,9.6998,9.684,9.684,1840600.0
2011-04-21 15:00:00,12.3,12.31,12.3,12.3,510900.0,9.684,9.6919,9.684,9.684,510900.0
2011-04-21 15:05:00,12.31,12.31,12.3,12.31,217400.0,9.6919,9.6919,9.684,9.6919,217400.0
2011-04-21 15:10:00,12.3,12.31,12.3,12.3,270900.0,9.684,9.6919,9.684,9.684,270900.0
2011-04-21 15:15:00,12.3,12.31,12.29,12.29,1145900.0,9.684,9.6919,9.6761,9.6761,1145900.0
2011-04-21 15:20:00,12.29,12.31,12.29,12.3,1075800.0,9.6761,9.6919,9.6761,9.684,1075800.0
2011-04-21 15:25:00,12.31,12.31,12.3,12.31,350300.0,9.6919,9.6919,9.684,9.6919,350300.0
2011-04-21 15:30:00,12.31,12.31,12.29,12.29,826500.0,9.6919,9.6919,9.6761,9.6761,826500.0
2011-04-21 15:35:00,12.3,12.34,12.29,12.34,2906600.0,9.684,9.7155,9.6761,9.7155,2906600.0
2011-04-21 15:40:00,12.34,12.34,12.31,12.34,1969200.0,9.7155,9.7155,9.6919,9.7155,1969200.0
2011-04-21 15:45:00,12.34,12.35,12.31,12.33,3079900.0,9.7155,9.7234,9.6919,9.7076,3079900.0
2011-04-21 15:50:00,12.33,12.34,12.3,12.3,3124200.0,9.7076,9.7155,9.684,9.684,3124200.0
2011-04-21 15:55:00,12.3,12.32,12.3,12.32,4540700.0,9.684,9.6998,9.684,9.6998,4540700.0
2011-04-25 09:30:00,12.33,12.43,12.32,12.43,3691300.0,9.7076,9.7864,9.6998,9.7864,3691300.0
2011-04-25 09:35:00,12.43,12.45,12.38,12.41,2098600.0,9.7864,9.8021,9.747,9.7706,2098600.0
2011-04-25 09:40:00,12.43,12.48,12.42,12.47,2988600.0,9.7864,9.8257,9.7785,9.8179,2988600.0
2011-04-25 09:45:00,12.48,12.58,12.47,12.56,6729700.0,9.8257,9.9045,9.8179,9.8887,6729700.0
2011-04-25 09:50:00,12.57,12.6,12.53,12.54,4321300.0,9.8966,9.9202,9.8651,9.873,4321300.0
2011-04-25 09:55:00,12.54,12.56,12.5,12.55,2701100.0,9.873,9.8887,9.8415,9.8808,2701100.0
2011-04-25 10:00:00,12.54,12.57,12.51,12.51,2238900.0,9.873,9.8966,9.8493,9.8493,2238900.0
2011-04-25 10:05:00,12.51,12.53,12.48,12.52,2158700.0,9.8493,9.8651,9.8257,9.8572,2158700.0
2011-04-25 10:10:00,12.53,12.53,12.48,12.48,2391400.0,9.8651,9.8651,9.8257,9.8257,2391400.0
2011-04-25 10:15:00,12.49,12.51,12.47,12.49,2251700.0,9.8336,9.8493,9.8179,9.8336,2251700.0
2011-04-25 10:20:00,12.48,12.5,12.46,12.5,2544000.0,9.8257,9.8415,9.81,9.8415,2544000.0
2011-04-25 10:25:00,12.5,12.51,12.49,12.5,2564300.0,9.8415,9.8493,9.8336,9.8415,2564300.0
2011-04-25 10:30:00,12.5,12.52,12.49,12.5,1439600.0,9.8415,9.8572,9.8336,9.8415,1439600.0
2011-04-25 10:35:00,12.5,12.51,12.48,12.5,1379500.0,9.8415,9.8493,9.8257,9.8415,1379500.0
2011-04-25 10:40:00,12.51,12.51,12.48,12.49,1792300.0,9.8493,9.8493,9.8257,9.8336,1792300.0
2011-04-25 10:45:00,12.49,12.51,12.48,12.5,2065500.0,9.8336,9.8493,9.8257,9.8415,2065500.0
2011-04-25 10:50:00,12.5,12.5,12.49,12.5,311600.0,9.8415,9.8415,9.8336,9.8415,311600.0
2011-04-25 10:55:00,12.49,12.51,12.49,12.51,976400.0,9.8336,9.8493,9.8336,9.8493,976400.0
2011-04-25 11:00:00,12.51,12.54,12.5,12.52,2597700.0,9.8493,9.873,9.8415,9.8572,2597700.0
2011-04-25 11:05:00,12.51,12.52,12.49,12.5,1575200.0,9.8493,9.8572,9.8336,9.8415,1575200.0
2011-04-25 11:10:00,12.5,12.5,12.48,12.49,1132700.0,9.8415,9.8415,9.8257,9.8336,1132700.0
2011-04-25 11:15:00,12.5,12.51,12.48,12.5,1572000.0,9.8415,9.8493,9.8257,9.8415,1572000.0
2011-04-25 11:20:00,12.49,12.5,12.49,12.5,219600.0,9.8336,9.8415,9.8336,9.8415,219600.0
2011-04-25 11:25:00,12.5,12.5,12.48,12.49,802000.0,9.8415,9.8415,9.8257,9.8336,802000.0
2011-04-25 11:30:00,12.49,12.49,12.48,12.48,242800.0,9.8336,9.8336,9.8257,9.8257,242800.0
2011-04-25 11:35:00,12.48,12.49,12.48,12.49,569500.0,9.8257,9.8336,9.8257,9.8336,569500.0
2011-04-25 11:40:00,12.49,12.49,12.45,12.45,1864400.0,9.8336,9.8336,9.8021,9.8021,1864400.0
2011-04-25 11:45:00,12.45,12.47,12.45,12.45,1022400.0,9.8021,9.8179,9.8021,9.8021,1022400.0
2011-04-25 11:50:00,12.45,12.46,12.44,12.46,1489500.0,9.8021,9.81,9.7942,9.81,1489500.0
2011-04-25 11:55:00,12.46,12.46,12.44,12.46,1693600.0,9.81,9.81,9.7942,9.81,1693600.0
2011-04-25 12:00:00,12.46,12.48,12.45,12.48,791400.0,9.81,9.8257,9.8021,9.8257,791400.0
2011-04-25 12:05:00,12.47,12.49,12.47,12.49,385000.0,9.8179,9.8336,9.8179,9.8336,385000.0
2011-04-25 12:10:00,12.49,12.49,12.48,12.49,163400.0,9.8336,9.8336,9.8257,9.8336,163400.0
2011-04-25 12:15:00,12.48,12.49,12.48,12.48,216500.0,9.8257,9.8336,9.8257,9.8257,216500.0
2011-04-25 12:20:00,12.48,12.49,12.47,12.47,346100.0,9.8257,9.8336,9.8179,9.8179,346100.0
2011-04-25 12:25:00,12.47,12.48,12.46,12.47,359400.0,9.8179,9.8257,9.81,9.8179,359400.0
2011-04-25 12:30:00,12.46,12.47,12.46,12.46,263000.0,9.81,9.8179,9.81,9.81,263000.0
2011-04-25 12:35:00,12.46,12.47,12.46,12.46,118600.0,9.81,9.8179,9.81,9.81,118600.0
2011-04-25 12:40:00,12.46,12.47,12.46,12.46,252400.0,9.81,9.8179,9.81,9.81,252400.0
2011-04-25 12:45:00,12.46,12.47,12.46,12.47,225200.0,9.81,9.8179,9.81,9.8179,225200.0
2011-04-25 12:50:00,12.46,12.49,12.46,12.48,1024900.0,9.81,9.8336,9.81,9.8257,1024900.0
2011-04-25 12:55:00,12.47,12.49,12.46,12.47,2458800.0,9.8179,9.8336,9.81,9.8179,2458800.0
2011-04-25 13:00:00,12.47,12.48,12.47,12.48,180900.0,9.8179,9.8257,9.8179,9.8257,180900.0
2011-04-25 13:05:00,12.47,12.48,12.46,12.46,926000.0,9.8179,9.8257,9.81,9.81,926000.0
2011-04-25 13:10:00,12.46,12.47,12.46,12.46,369300.0,9.81,9.8179,9.81,9.81,369300.0
2011-04-25 13:15:00,12.46,12.47,12.45,12.45,864200.0,9.81,9.8179,9.8021,9.8021,864200.0
2011-04-25 13:20:00,12.45,12.46,12.45,12.46,313600.0,9.8021,9.81,9.8021,9.81,313600.0
2011-04-25 13:25:00,12.46,12.46,12.45,12.45,202200.0,9.81,9.81,9.8021,9.8021,202200.0
2011-04-25 13:30:00,12.46,12.46,12.44,12.46,3330400.0,9.81,9.81,9.7942,9.81,3330400.0
2011-04-25 13:35:00,12.46,12.47,12.45,12.46,523300.0,9.81,9.8179,9.8021,9.81,523300.0
2011-04-25 13:40:00,12.46,12.47,12.45,12.45,274300.0,9.81,9.8179,9.8021,9.8021,274300.0
2011-04-25 13:45:00,12.45,12.46,12.45,12.46,138200.0,9.8021,9.81,9.8021,9.81,138200.0
2011-04-25 13:50:00,12.45,12.46,12.45,12.45,132700.0,9.8021,9.81,9.8021,9.8021,132700.0
2011-04-25 13:55:00,12.45,12.46,12.44,12.44,564900.0,9.8021,9.81,9.7942,9.7942,564900.0
2011-04-25 14:00:00,12.44,12.45,12.44,12.45,1755700.0,9.7942,9.8021,9.7942,9.8021,1755700.0
2011-04-25 14:05:00,12.45,12.45,12.44,12.45,623300.0,9.8021,9.8021,9.7942,9.8021,623300.0
2011-04-25 14:10:00,12.44,12.45,12.44,12.45,608100.0,9.7942,9.8021,9.7942,9.8021,608100.0
2011-04-25 14:15:00,12.45,12.45,12.44,12.45,344900.0,9.8021,9.8021,9.7942,9.8021,344900.0
2011-04-25 14:20:00,12.45,12.45,12.44,12.45,432200.0,9.8021,9.8021,9.7942,9.8021,432200.0
2011-04-25 14:25:00,12.45,12.45,12.44,12.45,324400.0,9.8021,9.8021,9.7942,9.8021,324400.0
2011-04-25 14:30:00,12.44,12.45,12.42,12.42,2453000.0,9.7942,9.8021,9.7785,9.7785,2453000.0
2011-04-25 14:35:00,12.43,12.43,12.4,12.4,1377800.0,9.7864,9.7864,9.7627,9.7627,1377800.0
2011-04-25 14:40:00,12.4,12.41,12.4,12.41,809300.0,9.7627,9.7706,9.7627,9.7706,809300.0
2011-04-25 14:45:00,12.4,12.42,12.4,12.41,798000.0,9.7627,9.7785,9.7627,9.7706,798000.0
2011-04-25 14:50:00,12.42,12.43,12.41,12.42,664400.0,9.7785,9.7864,9.7706,9.7785,664400.0
2011-04-25 14:55:00,12.42,12.44,12.42,12.43,610400.0,9.7785,9.7942,9.7785,9.7864,610400.0
2011-04-25 15:00:00,12.43,12.45,12.41,12.42,2551200.0,9.7864,9.8021,9.7706,9.7785,2551200.0
2011-04-25 15:05:00,12.41,12.42,12.4,12.4,711400.0,9.7706,9.7785,9.7627,9.7627,711400.0
2011-04-25 15:10:00,12.41,12.41,12.4,12.41,412800.0,9.7706,9.7706,9.7627,9.7706,412800.0
2011-04-25 15:15:00,12.4,12.41,12.4,12.4,450300.0,9.7627,9.7706,9.7627,9.7627,450300.0
2011-04-25 15:20:00,12.41,12.42,12.4,12.41,707800.0,9.7706,9.7785,9.7627,9.7706,707800.0
2011-04-25 15:25:00,12.42,12.42,12.41,12.42,473500.0,9.7785,9.7785,9.7706,9.7785,473500.0
2011-04-25 15:30:00,12.42,12.43,12.41,12.43,670300.0,9.7785,9.7864,9.7706,9.7864,670300.0
2011-04-25 15:35:00,12.43,12.43,12.42,12.42,989600.0,9.7864,9.7864,9.7785,9.7785,989600.0
2011-04-25 15:40:00,12.42,12.43,12.42,12.43,692700.0,9.7785,9.7864,9.7785,9.7864,692700.0
2011-04-25 15:45:00,12.43,12.43,12.41,12.42,1829800.0,9.7864,9.7864,9.7706,9.7785,1829800.0
2011-04-25 15:50:00,12.42,12.44,12.41,12.44,2861200.0,9.7785,9.7942,9.7706,9.7942,2861200.0
2011-04-25 15:55:00,12.44,12.44,12.43,12.44,4740500.0,9.7942,9.7942,9.7864,9.7942,4740500.0
2011-04-26 09:30:00,12.49,12.53,12.48,12.48,2319000.0,9.8336,9.8651,9.8257,9.8257,2319000.0
2011-04-26 09:35:00,12.48,12.5,12.45,12.47,1584900.0,9.8257,9.8415,9.8021,9.8179,1584900.0
2011-04-26 09:40:00,12.47,12.48,12.42,12.42,1741500.0,9.8179,9.8257,9.7785,9.7785,1741500.0
2011-04-26 09:45:00,12.42,12.44,12.42,12.44,1291300.0,9.7785,9.7942,9.7785,9.7942,1291300.0
2011-04-26 09:50:00,12.44,12.44,12.41,12.42,2091100.0,9.7942,9.7942,9.7706,9.7785,2091100.0
2011-04-26 09:55:00,12.41,12.42,12.4,12.41,1036100.0,9.7706,9.7785,9.7627,9.7706,1036100.0
2011-04-26 10:00:00,12.41,12.44,12.36,12.37,4287400.0,9.7706,9.7942,9.7312,9.7391,4287400.0
2011-04-26 10:05:00,12.37,12.37,12.33,12.37,3119300.0,9.7391,9.7391,9.7076,9.7391,3119300.0
2011-04-26 10:10:00,12.37,12.39,12.36,12.38,920700.0,9.7391,9.7549,9.7312,9.747,920700.0
2011-04-26 10:15:00,12.38,12.4,12.36,12.4,1551400.0,9.747,9.7627,9.7312,9.7627,1551400.0
2011-04-26 10:20:00,12.4,12.4,12.39,12.4,1051400.0,9.7627,9.7627,9.7549,9.7627,1051400.0
2011-04-26 10:25:00,12.4,12.4,12.39,12.4,261000.0,9.7627,9.7627,9.7549,9.7627,261000.0
2011-04-26 10:30:00,12.4,12.4,12.39,12.39,650800.0,9.7627,9.7627,9.7549,9.7549,650800.0
2011-04-26 10:35:00,12.39,12.4,12.39,12.4,374100.0,9.7549,9.7627,9.7549,9.7627,374100.0
2011-04-26 10:40:00,12.4,12.4,12.39,12.4,941700.0,9.7627,9.7627,9.7549,9.7627,941700.0
2011-04-26 10:45:00,12.39,12.42,12.39,12.4,1420500.0,9.7549,9.7785,9.7549,9.7627,1420500.0
2011-04-26 10:50:00,12.41,12.41,12.4,12.41,405100.0,9.7706,9.7706,9.7627,9.7706,405100.0
2011-04-26 10:55:00,12.41,12.41,12.39,12.4,663200.0,9.7706,9.7706,9.7549,9.7627,663200.0
2011-04-26 11:00:00,12.4,12.4,12.38,12.39,1051900.0,9.7627,9.7627,9.747,9.7549,1051900.0
2011-04-26 11:05:00,12.39,12.4,12.39,12.4,595300.0,9.7549,9.7627,9.7549,9.7627,595300.0
2011-04-26 11:10:00,12.39,12.41,12.39,12.41,1412500.0,9.7549,9.7706,9.7549,9.7706,1412500.0
2011-04-26 11:15:00,12.41,12.42,12.4,12.41,795000.0,9.7706,9.7785,9.7627,9.7706,795000.0
2011-04-26 11:20:00,12.4,12.41,12.39,12.4,791300.0,9.7627,9.7706,9.7549,9.7627,791300.0
2011-04-26 11:25:00,12.4,12.4,12.39,12.4,407000.0,9.7627,9.7627,9.7549,9.7627,407000.0
2011-04-26 11:30:00,12.4,12.42,12.39,12.42,804500.0,9.7627,9.7785,9.7549,9.7785,804500.0
2011-04-26 11:35:00,12.42,12.43,12.41,12.42,903800.0,9.7785,9.7864,9.7706,9.7785,903800.0
2011-04-26 11:40:00,12.41,12.42,12.41,12.42,369800.0,9.7706,9.7785,9.7706,9.7785,369800.0
2011-04-26 11:45:00,12.42,12.42,12.41,12.42,431100.0,9.7785,9.7785,9.7706,9.7785,431100.0
2011-04-26 11:50:00,12.42,12.42,12.41,12.42,932300.0,9.7785,9.7785,9.7706,9.7785,932300.0
2011-04-26 11:55:00,12.42,12.42,12.41,12.42,381300.0,9.7785,9.7785,9.7706,9.7785,381300.0
2011-04-26 12:00:00,12.42,12.42,12.4,12.41,916200.0,9.7785,9.7785,9.7627,9.7706,916200.0
2011-04-26 12:05:00,12.41,12.41,12.39,12.39,960700.0,9.7706,9.7706,9.7549,9.7549,960700.0
2011-04-26 12:10:00,12.39,12.41,12.39,12.41,1164900.0,9.7549,9.7706,9.7549,9.7706,1164900.0
2011-04-26 12:15:00,12.41,12.41,12.37,12.38,2382700.0,9.7706,9.7706,9.7391,9.747,2382700.0
2011-04-26 12:20:00,12.37,12.38,12.36,12.37,1025100.0,9.7391,9.747,9.7312,9.7391,1025100.0
2011-04-26 12:25:00,12.37,12.39,12.36,12.38,924300.0,9.7391,9.7549,9.7312,9.747,924300.0
2011-04-26 12:30:00,12.39,12.39,12.37,12.38,541000.0,9.7549,9.7549,9.7391,9.747,541000.0
2011-04-26 12:35:00,12.37,12.4,12.37,12.4,778200.0,9.7391,9.7627,9.7391,9.7627,778200.0
2011-04-26 12:40:00,12.4,12.4,12.37,12.38,793500.0,9.7627,9.7627,9.7391,9.747,793500.0
2011-04-26 12:45:00,12.38,12.38,12.37,12.37,212400.0,9.747,9.747,9.7391,9.7391,212400.0
2011-04-26 12:50:00,12.37,12.38,12.37,12.38,881400.0,9.7391,9.747,9.7391,9.747,881400.0
2011-04-26 12:55:00,12.38,12.38,12.36,12.37,1982600.0,9.747,9.747,9.7312,9.7391,1982600.0
2011-04-26 13:00:00,12.36,12.37,12.35,12.36,1349100.0,9.7312,9.7391,9.7234,9.7312,1349100.0
2011-04-26 13:05:00,12.36,12.36,12.34,12.35,1794500.0,9.7312,9.7312,9.7155,9.7234,1794500.0
2011-04-26 13:10:00,12.35,12.36,12.34,12.34,1623200.0,9.7234,9.7312,9.7155,9.7155,1623200.0
2011-04-26 13:15:00,12.34,12.35,12.34,12.34,926800.0,9.7155,9.7234,9.7155,9.7155,926800.0
2011-04-26 13:20:00,12.34,12.37,12.34,12.35,1444200.0,9.7155,9.7391,9.7155,9.7234,1444200.0
2011-04-26 13:25:00,12.36,12.36,12.35,12.35,151600.0,9.7312,9.7312,9.7234,9.7234,151600.0
2011-04-26 13:30:00,12.35,12.36,12.34,12.35,627000.0,9.7234,9.7312,9.7155,9.7234,627000.0
2011-04-26 13:35:00,12.35,12.35,12.34,12.34,412900.0,9.7234,9.7234,9.7155,9.7155,412900.0
2011-04-26 13:40:00,12.35,12.35,12.34,12.34,166000.0,9.7234,9.7234,9.7155,9.7155,166000.0
2011-04-26 13:45:00,12.34,12.35,12.32,12.33,2062600.0,9.7155,9.7234,9.6998,9.7076,2062600.0
2011-04-26 13:50:00,12.33,12.34,12.32,12.33,1935600.0,9.7076,9.7155,9.6998,9.7076,1935600.0
2011-04-26 13:55:00,12.33,12.33,12.27,12.28,5622600.0,9.7076,9.7076,9.6604,9.6683,5622600.0
2011-04-26 14:00:00,12.28,12.3,12.27,12.28,5372300.0,9.6683,9.684,9.6604,9.6683,5372300.0
2011-04-26 14:05:00,12.29,12.31,12.28,12.3,2931500.0,9.6761,9.6919,9.6683,9.684,2931500.0
2011-04-26 14:10:00,12.29,12.3,12.29,12.3,1005800.0,9.6761,9.684,9.6761,9.684,1005800.0
2011-04-26 14:15:00,12.3,12.32,12.29,12.32,2560700.0,9.684,9.6998,9.6761,9.6998,2560700.0
2011-04-26 14:20:00,12.32,12.32,12.3,12.31,1297100.0,9.6998,9.6998,9.684,9.6919,1297100.0
2011-04-26 14:25:00,12.3,12.31,12.3,12.31,398800.0,9.684,9.6919,9.684,9.6919,398800.0
2011-04-26 14:30:00,12.3,12.31,12.29,12.3,1046600.0,9.684,9.6919,9.6761,9.684,1046600.0
2011-04-26 14:35:00,12.3,12.3,12.27,12.27,1679500.0,9.684,9.684,9.6604,9.6604,1679500.0
2011-04-26 14:40:00,12.28,12.3,12.27,12.29,2281300.0,9.6683,9.684,9.6604,9.6761,2281300.0
2011-04-26 14:45:00,12.29,12.3,12.28,12.28,1206000.0,9.6761,9.684,9.6683,9.6683,1206000.0
2011-04-26 14:50:00,12.29,12.3,12.28,12.3,668900.0,9.6761,9.684,9.6683,9.684,668900.0
2011-04-26 14:55:00,12.29,12.31,12.29,12.31,1412000.0,9.6761,9.6919,9.6761,9.6919,1412000.0
2011-04-26 15:00:00,12.31,12.32,12.3,12.31,1053600.0,9.6919,9.6998,9.684,9.6919,1053600.0
2011-04-26 15:05:00,12.32,12.32,12.31,12.32,694700.0,9.6998,9.6998,9.6919,9.6998,694700.0
2011-04-26 15:10:00,12.32,12.34,12.31,12.34,2108700.0,9.6998,9.7155,9.6919,9.7155,2108700.0
2011-04-26 15:15:00,12.34,12.35,12.32,12.32,1419000.0,9.7155,9.7234,9.6998,9.6998,1419000.0
2011-04-26 15:20:00,12.33,12.33,12.29,12.3,2158200.0,9.7076,9.7076,9.6761,9.684,2158200.0
2011-04-26 15:25:00,12.3,12.31,12.28,12.28,2906000.0,9.684,9.6919,9.6683,9.6683,2906000.0
2011-04-26 15:30:00,12.28,12.29,12.26,12.28,2946400.0,9.6683,9.6761,9.6525,9.6683,2946400.0
2011-04-26 15:35:00,12.28,12.28,12.26,12.26,3605800.0,9.6683,9.6683,9.6525,9.6525,3605800.0
2011-04-26 15:40:00,12.26,12.27,12.25,12.26,3064400.0,9.6525,9.6604,9.6446,9.6525,3064400.0
2011-04-26 15:45:00,12.27,12.27,12.26,12.27,1860000.0,9.6604,9.6604,9.6525,9.6604,1860000.0
2011-04-26 15:50:00,12.27,12.29,12.26,12.28,3435000.0,9.6604,9.6761,9.6525,9.6683,3435000.0
2011-04-26 15:55:00,12.28,12.28,12.23,12.25,14039900.0,9.6683,9.6683,9.6289,9.6446,14039900.0
2011-04-27 09:30:00,12.24,12.35,12.23,12.34,3749300.0,9.6368,9.7234,9.6289,9.7155,3749300.0
2011-04-27 09:35:00,12.34,12.35,12.31,12.33,2921700.0,9.7155,9.7234,9.6919,9.7076,2921700.0
2011-04-27 09:40:00,12.33,12.34,12.31,12.33,2773700.0,9.7076,9.7155,9.6919,9.7076,2773700.0
2011-04-27 09:45:00,12.32,12.35,12.26,12.29,3773600.0,9.6998,9.7234,9.6525,9.6761,3773600.0
2011-04-27 09:50:00,12.29,12.31,12.27,12.29,2013000.0,9.6761,9.6919,9.6604,9.6761,2013000.0
2011-04-27 09:55:00,12.29,12.3,12.26,12.27,1218500.0,9.6761,9.684,9.6525,9.6604,1218500.0
2011-04-27 10:00:00,12.26,12.31,12.25,12.29,2298000.0,9.6525,9.6919,9.6446,9.6761,2298000.0
2011-04-27 10:05:00,12.3,12.31,12.28,12.3,2583200.0,9.684,9.6919,9.6683,9.684,2583200.0
2011-04-27 10:10:00,12.31,12.34,12.3,12.33,2919000.0,9.6919,9.7155,9.684,9.7076,2919000.0
2011-04-27 10:15:00,12.33,12.33,12.3,12.3,1063700.0,9.7076,9.7076,9.684,9.684,1063700.0
2011-04-27 10:20:00,12.3,12.31,12.27,12.3,1553100.0,9.684,9.6919,9.6604,9.684,1553100.0
2011-04-27 10:25:00,12.29,12.33,12.29,12.32,1571600.0,9.6761,9.7076,9.6761,9.6998,1571600.0
2011-04-27 10:30:00,12.32,12.32,12.3,12.3,1812200.0,9.6998,9.6998,9.684,9.684,1812200.0
2011-04-27 10:35:00,12.3,12.32,12.29,12.32,1111000.0,9.684,9.6998,9.6761,9.6998,1111000.0
2011-04-27 10:40:00,12.31,12.32,12.31,12.32,903200.0,9.6919,9.6998,9.6919,9.6998,903200.0
2011-04-27 10:45:00,12.32,12.32,12.31,12.32,325300.0,9.6998,9.6998,9.6919,9.6998,325300.0
2011-04-27 10:50:00,12.32,12.33,12.31,12.33,644200.0,9.6998,9.7076,9.6919,9.7076,644200.0
2011-04-27 10:55:00,12.33,12.33,12.32,12.33,773500.0,9.7076,9.7076,9.6998,9.7076,773500.0
2011-04-27 11:00:00,12.32,12.33,12.31,12.33,1324900.0,9.6998,9.7076,9.6919,9.7076,1324900.0
2011-04-27 11:05:00,12.33,12.33,12.32,12.33,3651800.0,9.7076,9.7076,9.6998,9.7076,3651800.0
2011-04-27 11:10:00,12.33,12.33,12.31,12.33,1327600.0,9.7076,9.7076,9.6919,9.7076,1327600.0
2011-04-27 11:15:00,12.33,12.33,12.32,12.33,401900.0,9.7076,9.7076,9.6998,9.7076,401900.0
2011-04-27 11:20:00,12.33,12.34,12.32,12.34,1378700.0,9.7076,9.7155,9.6998,9.7155,1378700.0
2011-04-27 11:25:00,12.33,12.34,12.33,12.34,1079200.0,9.7076,9.7155,9.7076,9.7155,1079200.0
2011-04-27 11:30:00,12.33,12.34,12.33,12.34,684900.0,9.7076,9.7155,9.7076,9.7155,684900.0
2011-04-27 11:35:00,12.34,12.34,12.3,12.3,2766200.0,9.7155,9.7155,9.684,9.684,2766200.0
2011-04-27 11:40:00,12.31,12.32,12.3,12.32,1231000.0,9.6919,9.6998,9.684,9.6998,1231000.0
2011-04-27 11:45:00,12.32,12.33,12.31,12.32,1064200.0,9.6998,9.7076,9.6919,9.6998,1064200.0
2011-04-27 11:50:00,12.31,12.33,12.31,12.32,585600.0,9.6919,9.7076,9.6919,9.6998,585600.0
2011-04-27 11:55:00,12.32,12.33,12.31,12.31,562000.0,9.6998,9.7076,9.6919,9.6919,562000.0
2011-04-27 12:00:00,12.32,12.33,12.3,12.33,976300.0,9.6998,9.7076,9.684,9.7076,976300.0
2011-04-27 12:05:00,12.32,12.34,12.32,12.34,1105300.0,9.6998,9.7155,9.6998,9.7155,1105300.0
2011-04-27 12:10:00,12.34,12.35,12.33,12.35,475000.0,9.7155,9.7234,9.7076,9.7234,475000.0
2011-04-27 12:15:00,12.35,12.35,12.33,12.34,550100.0,9.7234,9.7234,9.7076,9.7155,550100.0
2011-04-27 12:20:00,12.34,12.35,12.33,12.35,1104800.0,9.7155,9.7234,9.7076,9.7234,1104800.0
2011-04-27 12:25:00,12.35,12.38,12.34,12.36,1492100.0,9.7234,9.747,9.7155,9.7312,1492100.0
2011-04-27 12:30:00,12.36,12.38,12.35,12.36,1382200.0,9.7312,9.747,9.7234,9.7312,1382200.0
2011-04-27 12:35:00,12.37,12.4,12.35,12.39,2043800.0,9.7391,9.7627,9.7234,9.7549,2043800.0
2011-04-27 12:40:00,12.39,12.4,12.36,12.36,2812000.0,9.7549,9.7627,9.7312,9.7312,2812000.0
2011-04-27 12:45:00,12.37,12.37,12.35,12.35,1194900.0,9.7391,9.7391,9.7234,9.7234,1194900.0
2011-04-27 12:50:00,12.36,12.36,12.34,12.34,1246300.0,9.7312,9.7312,9.7155,9.7155,1246300.0
2011-04-27 12:55:00,12.35,12.35,12.33,12.34,487900.0,9.7234,9.7234,9.7076,9.7155,487900.0
2011-04-27 13:00:00,12.34,12.34,12.32,12.33,793800.0,9.7155,9.7155,9.6998,9.7076,793800.0
2011-04-27 13:05:00,12.33,12.36,12.33,12.36,459800.0,9.7076,9.7312,9.7076,9.7312,459800.0
2011-04-27 13:10:00,12.36,12.36,12.33,12.35,943200.0,9.7312,9.7312,9.7076,9.7234,943200.0
2011-04-27 13:15:00,12.34,12.36,12.34,12.36,685200.0,9.7155,9.7312,9.7155,9.7312,685200.0
2011-04-27 13:20:00,12.35,12.36,12.35,12.36,193000.0,9.7234,9.7312,9.7234,9.7312,193000.0
2011-04-27 13:25:00,12.36,12.36,12.33,12.34,1064800.0,9.7312,9.7312,9.7076,9.7155,1064800.0
2011-04-27 13:30:00,12.34,12.34,12.33,12.33,460200.0,9.7155,9.7155,9.7076,9.7076,460200.0
2011-04-27 13:35:00,12.33,12.35,12.33,12.35,733300.0,9.7076,9.7234,9.7076,9.7234,733300.0
2011-04-27 13:40:00,12.34,12.35,12.33,12.33,429000.0,9.7155,9.7234,9.7076,9.7076,429000.0
2011-04-27 13:45:00,12.33,12.34,12.33,12.33,721700.0,9.7076,9.7155,9.7076,9.7076,721700.0
2011-04-27 13:50:00,12.33,12.36,12.33,12.36,798700.0,9.7076,9.7312,9.7076,9.7312,798700.0
2011-04-27 13:55:00,12.35,12.36,12.33,12.33,1054800.0,9.7234,9.7312,9.7076,9.7076,1054800.0
2011-04-27 14:00:00,12.34,12.34,12.32,12.34,909900.0,9.7155,9.7155,9.6998,9.7155,909900.0
2011-04-27 14:05:00,12.34,12.34,12.33,12.33,373200.0,9.7155,9.7155,9.7076,9.7076,373200.0
2011-04-27 14:10:00,12.34,12.34,12.32,12.32,929500.0,9.7155,9.7155,9.6998,9.6998,929500.0
2011-04-27 14:15:00,12.33,12.33,12.31,12.33,850600.0,9.7076,9.7076,9.6919,9.7076,850600.0
2011-04-27 14:20:00,12.33,12.34,12.31,12.32,934400.0,9.7076,9.7155,9.6919,9.6998,934400.0
2011-04-27 14:25:00,12.33,12.33,12.3,12.31,1665000.0,9.7076,9.7076,9.684,9.6919,1665000.0
2011-04-27 14:30:00,12.31,12.32,12.3,12.32,1104400.0,9.6919,9.6998,9.684,9.6998,1104400.0
2011-04-27 14:35:00,12.32,12.33,12.31,12.32,606400.0,9.6998,9.7076,9.6919,9.6998,606400.0
2011-04-27 14:40:00,12.32,12.33,12.31,12.32,698000.0,9.6998,9.7076,9.6919,9.6998,698000.0
2011-04-27 14:45:00,12.31,12.32,12.3,12.31,1441600.0,9.6919,9.6998,9.684,9.6919,1441600.0
2011-04-27 14:50:00,12.31,12.32,12.3,12.3,600200.0,9.6919,9.6998,9.684,9.684,600200.0
2011-04-27 14:55:00,12.31,12.31,12.3,12.3,893500.0,9.6919,9.6919,9.684,9.684,893500.0
2011-04-27 15:00:00,12.31,12.32,12.3,12.31,2648000.0,9.6919,9.6998,9.684,9.6919,2648000.0
2011-04-27 15:05:00,12.31,12.31,12.3,12.3,814100.0,9.6919,9.6919,9.684,9.684,814100.0
2011-04-27 15:10:00,12.3,12.31,12.3,12.31,1035500.0,9.684,9.6919,9.684,9.6919,1035500.0
2011-04-27 15:15:00,12.31,12.31,12.3,12.31,733900.0,9.6919,9.6919,9.684,9.6919,733900.0
2011-04-27 15:20:00,12.31,12.33,12.3,12.33,1457500.0,9.6919,9.7076,9.684,9.7076,1457500.0
2011-04-27 15:25:00,12.33,12.33,12.3,12.31,1579400.0,9.7076,9.7076,9.684,9.6919,1579400.0
2011-04-27 15:30:00,12.31,12.34,12.3,12.34,2095000.0,9.6919,9.7155,9.684,9.7155,2095000.0
2011-04-27 15:35:00,12.33,12.35,12.33,12.35,1540600.0,9.7076,9.7234,9.7076,9.7234,1540600.0
2011-04-27 15:40:00,12.35,12.36,12.33,12.33,3344600.0,9.7234,9.7312,9.7076,9.7076,3344600.0
2011-04-27 15:45:00,12.34,12.35,12.33,12.35,1898200.0,9.7155,9.7234,9.7076,9.7234,1898200.0
2011-04-27 15:50:00,12.34,12.35,12.32,12.34,2735800.0,9.7155,9.7234,9.6998,9.7155,2735800.0
2011-04-27 15:55:00,12.34,12.34,12.3,12.33,6448200.0,9.7155,9.7155,9.684,9.7076,6448200.0
2011-04-28 09:30:00,12.31,12.32,12.28,12.29,1960300.0,9.6919,9.6998,9.6683,9.6761,1960300.0
2011-04-28 09:35:00,12.29,12.3,12.28,12.29,2343100.0,9.6761,9.684,9.6683,9.6761,2343100.0
2011-04-28 09:40:00,12.29,12.3,12.26,12.29,1217200.0,9.6761,9.684,9.6525,9.6761,1217200.0
2011-04-28 09:45:00,12.29,12.3,12.28,12.3,994800.0,9.6761,9.684,9.6683,9.684,994800.0
2011-04-28 09:50:00,12.29,12.3,12.29,12.3,1248500.0,9.6761,9.684,9.6761,9.684,1248500.0
2011-04-28 09:55:00,12.3,12.3,12.29,12.29,559400.0,9.684,9.684,9.6761,9.6761,559400.0
2011-04-28 10:00:00,12.3,12.3,12.29,12.3,1257100.0,9.684,9.684,9.6761,9.684,1257100.0
2011-04-28 10:05:00,12.3,12.31,12.29,12.29,1464900.0,9.684,9.6919,9.6761,9.6761,1464900.0
2011-04-28 10:10:00,12.3,12.3,12.25,12.27,2569800.0,9.684,9.684,9.6446,9.6604,2569800.0
2011-04-28 10:15:00,12.26,12.28,12.25,12.27,1264500.0,9.6525,9.6683,9.6446,9.6604,1264500.0
2011-04-28 10:20:00,12.27,12.28,12.26,12.26,1022600.0,9.6604,9.6683,9.6525,9.6525,1022600.0
2011-04-28 10:25:00,12.26,12.28,12.26,12.27,518700.0,9.6525,9.6683,9.6525,9.6604,518700.0
2011-04-28 10:30:00,12.28,12.3,12.27,12.29,1361800.0,9.6683,9.684,9.6604,9.6761,1361800.0
2011-04-28 10:35:00,12.29,12.29,12.28,12.29,173000.0,9.6761,9.6761,9.6683,9.6761,173000.0
2011-04-28 10:40:00,12.29,12.31,12.28,12.3,947600.0,9.6761,9.6919,9.6683,9.684,947600.0
2011-04-28 10:45:00,12.29,12.31,12.29,12.31,835800.0,9.6761,9.6919,9.6761,9.6919,835800.0
2011-04-28 10:50:00,12.3,12.31,12.28,12.28,829400.0,9.684,9.6919,9.6683,9.6683,829400.0
2011-04-28 10:55:00,12.29,12.3,12.28,12.3,588400.0,9.6761,9.684,9.6683,9.684,588400.0
2011-04-28 11:00:00,12.29,12.31,12.29,12.29,923200.0,9.6761,9.6919,9.6761,9.6761,923200.0
2011-04-28 11:05:00,12.29,12.32,12.29,12.31,553100.0,9.6761,9.6998,9.6761,9.6919,553100.0
2011-04-28 11:10:00,12.32,12.32,12.3,12.3,506300.0,9.6998,9.6998,9.684,9.684,506300.0
2011-04-28 11:15:00,12.3,12.31,12.29,12.29,867000.0,9.684,9.6919,9.6761,9.6761,867000.0
2011-04-28 11:20:00,12.28,12.3,12.28,12.29,597700.0,9.6683,9.684,9.6683,9.6761,597700.0
2011-04-28 11:25:00,12.29,12.3,12.29,12.3,215800.0,9.6761,9.684,9.6761,9.684,215800.0
2011-04-28 11:30:00,12.3,12.3,12.28,12.29,603500.0,9.684,9.684,9.6683,9.6761,603500.0
2011-04-28 11:35:00,12.29,12.29,12.27,12.27,1014300.0,9.6761,9.6761,9.6604,9.6604,1014300.0
2011-04-28 11:40:00,12.27,12.28,12.27,12.28,376100.0,9.6604,9.6683,9.6604,9.6683,376100.0
2011-04-28 11:45:00,12.28,12.28,12.26,12.27,759500.0,9.6683,9.6683,9.6525,9.6604,759500.0
2011-04-28 11:50:00,12.26,12.27,12.26,12.27,761300.0,9.6525,9.6604,9.6525,9.6604,761300.0
2011-04-28 11:55:00,12.27,12.27,12.26,12.27,158800.0,9.6604,9.6604,9.6525,9.6604,158800.0
2011-04-28 12:00:00,12.27,12.27,12.26,12.27,190900.0,9.6604,9.6604,9.6525,9.6604,190900.0
2011-04-28 12:05:00,12.27,12.27,12.26,12.26,338800.0,9.6604,9.6604,9.6525,9.6525,338800.0
2011-04-28 12:10:00,12.27,12.27,12.26,12.26,451300.0,9.6604,9.6604,9.6525,9.6525,451300.0
2011-04-28 12:15:00,12.27,12.27,12.26,12.27,399000.0,9.6604,9.6604,9.6525,9.6604,399000.0
2011-04-28 12:20:00,12.27,12.27,12.26,12.27,645000.0,9.6604,9.6604,9.6525,9.6604,645000.0
2011-04-28 12:25:00,12.26,12.29,12.26,12.28,1180900.0,9.6525,9.6761,9.6525,9.6683,1180900.0
2011-04-28 12:30:00,12.28,12.28,12.27,12.27,645900.0,9.6683,9.6683,9.6604,9.6604,645900.0
2011-04-28 12:35:00,12.27,12.3,12.27,12.29,957900.0,9.6604,9.684,9.6604,9.6761,957900.0
2011-04-28 12:40:00,12.29,12.3,12.29,12.29,449800.0,9.6761,9.684,9.6761,9.6761,449800.0
2011-04-28 12:45:00,12.29,12.3,12.28,12.29,1557200.0,9.6761,9.684,9.6683,9.6761,1557200.0
2011-04-28 12:50:00,12.29,12.3,12.28,12.29,676400.0,9.6761,9.684,9.6683,9.6761,676400.0
2011-04-28 12:55:00,12.29,12.3,12.28,12.29,670300.0,9.6761,9.684,9.6683,9.6761,670300.0
2011-04-28 13:00:00,12.29,12.3,12.28,12.29,796800.0,9.6761,9.684,9.6683,9.6761,796800.0
2011-04-28 13:05:00,12.29,12.3,12.28,12.28,414900.0,9.6761,9.684,9.6683,9.6683,414900.0
2011-04-28 13:10:00,12.29,12.29,12.28,12.29,301400.0,9.6761,9.6761,9.6683,9.6761,301400.0
2011-04-28 13:15:00,12.29,12.29,12.27,12.28,506600.0,9.6761,9.6761,9.6604,9.6683,506600.0
2011-04-28 13:20:00,12.28,12.28,12.26,12.26,642200.0,9.6683,9.6683,9.6525,9.6525,642200.0
2011-04-28 13:25:00,12.26,12.28,12.26,12.28,630700.0,9.6525,9.6683,9.6525,9.6683,630700.0
2011-04-28 13:30:00,12.28,12.28,12.27,12.28,264400.0,9.6683,9.6683,9.6604,9.6683,264400.0
2011-04-28 13:35:00,12.28,12.3,12.27,12.3,1426200.0,9.6683,9.684,9.6604,9.684,1426200.0
2011-04-28 13:40:00,12.3,12.31,12.29,12.29,1354900.0,9.684,9.6919,9.6761,9.6761,1354900.0
2011-04-28 13:45:00,12.29,12.3,12.28,12.29,460900.0,9.6761,9.684,9.6683,9.6761,460900.0
2011-04-28 13:50:00,12.28,12.31,12.28,12.29,1052400.0,9.6683,9.6919,9.6683,9.6761,1052400.0
2011-04-28 13:55:00,12.3,12.31,12.29,12.3,679200.0,9.684,9.6919,9.6761,9.684,679200.0
2011-04-28 14:00:00,12.3,12.31,12.3,12.3,380000.0,9.684,9.6919,9.684,9.684,380000.0
2011-04-28 14:05:00,12.31,12.32,12.3,12.3,884000.0,9.6919,9.6998,9.684,9.684,884000.0
2011-04-28 14:10:00,12.3,12.31,12.3,12.3,798200.0,9.684,9.6919,9.684,9.684,798200.0
2011-04-28 14:15:00,12.3,12.35,12.3,12.35,3342400.0,9.684,9.7234,9.684,9.7234,3342400.0
2011-04-28 14:20:00,12.34,12.38,12.34,12.38,1858500.0,9.7155,9.747,9.7155,9.747,1858500.0
2011-04-28 14:25:00,12.37,12.38,12.33,12.35,2478700.0,9.7391,9.747,9.7076,9.7234,2478700.0
2011-04-28 14:30:00,12.35,12.36,12.33,12.34,913200.0,9.7234,9.7312,9.7076,9.7155,913200.0
2011-04-28 14:35:00,12.34,12.35,12.33,12.34,627100.0,9.7155,9.7234,9.7076,9.7155,627100.0
2011-04-28 14:40:00,12.35,12.36,12.34,12.36,1646200.0,9.7234,9.7312,9.7155,9.7312,1646200.0
2011-04-28 14:45:00,12.36,12.36,12.33,12.33,875900.0,9.7312,9.7312,9.7076,9.7076,875900.0
2011-04-28 14:50:00,12.34,12.36,12.33,12.36,957700.0,9.7155,9.7312,9.7076,9.7312,957700.0
2011-04-28 14:55:00,12.36,12.36,12.35,12.36,481600.0,9.7312,9.7312,9.7234,9.7312,481600.0
2011-04-28 15:00:00,12.36,12.38,12.35,12.38,2034300.0,9.7312,9.747,9.7234,9.747,2034300.0
2011-04-28 15:05:00,12.37,12.39,12.37,12.39,983700.0,9.7391,9.7549,9.7391,9.7549,983700.0
2011-04-28 15:10:00,12.38,12.42,12.38,12.41,2933600.0,9.747,9.7785,9.747,9.7706,2933600.0
2011-04-28 15:15:00,12.4,12.42,12.39,12.4,2121600.0,9.7627,9.7785,9.7549,9.7627,2121600.0
2011-04-28 15:20:00,12.41,12.41,12.39,12.39,943900.0,9.7706,9.7706,9.7549,9.7549,943900.0
2011-04-28 15:25:00,12.4,12.41,12.38,12.4,1733000.0,9.7627,9.7706,9.747,9.7627,1733000.0
2011-04-28 15:30:00,12.4,12.42,12.39,12.4,1233600.0,9.7627,9.7785,9.7549,9.7627,1233600.0
2011-04-28 15:35:00,12.4,12.42,12.38,12.42,2144300.0,9.7627,9.7785,9.747,9.7785,2144300.0
2011-04-28 15:40:00,12.42,12.45,12.41,12.44,1800500.0,9.7785,9.8021,9.7706,9.7942,1800500.0
2011-04-28 15:45:00,12.44,12.45,12.42,12.43,1753700.0,9.7942,9.8021,9.7785,9.7864,1753700.0
2011-04-28 15:50:00,12.42,12.43,12.4,12.41,1438400.0,9.7785,9.7864,9.7627,9.7706,1438400.0
2011-04-28 15:55:00,12.41,12.44,12.4,12.42,5826100.0,9.7706,9.7942,9.7627,9.7785,5826100.0
2011-04-29 09:30:00,12.4,12.42,12.35,12.37,2293000.0,9.7627,9.7785,9.7234,9.7391,2293000.0
2011-04-29 09:35:00,12.38,12.39,12.35,12.36,2494500.0,9.747,9.7549,9.7234,9.7312,2494500.0
2011-04-29 09:40:00,12.37,12.41,12.36,12.41,1527100.0,9.7391,9.7706,9.7312,9.7706,1527100.0
2011-04-29 09:45:00,12.4,12.42,12.38,12.38,869400.0,9.7627,9.7785,9.747,9.747,869400.0
2011-04-29 09:50:00,12.38,12.4,12.37,12.38,900000.0,9.747,9.7627,9.7391,9.747,900000.0
2011-04-29 09:55:00,12.38,12.39,12.36,12.36,1179000.0,9.747,9.7549,9.7312,9.7312,1179000.0
2011-04-29 10:00:00,12.36,12.37,12.33,12.35,1802800.0,9.7312,9.7391,9.7076,9.7234,1802800.0
2011-04-29 10:05:00,12.36,12.36,12.33,12.36,1220000.0,9.7312,9.7312,9.7076,9.7312,1220000.0
2011-04-29 10:10:00,12.35,12.36,12.35,12.36,154500.0,9.7234,9.7312,9.7234,9.7312,154500.0
2011-04-29 10:15:00,12.36,12.36,12.35,12.36,359600.0,9.7312,9.7312,9.7234,9.7312,359600.0
2011-04-29 10:20:00,12.35,12.36,12.35,12.36,235600.0,9.7234,9.7312,9.7234,9.7312,235600.0
2011-04-29 10:25:00,12.36,12.36,12.35,12.36,430900.0,9.7312,9.7312,9.7234,9.7312,430900.0
2011-04-29 10:30:00,12.35,12.36,12.35,12.35,411500.0,9.7234,9.7312,9.7234,9.7234,411500.0
2011-04-29 10:35:00,12.36,12.36,12.35,12.36,408900.0,9.7312,9.7312,9.7234,9.7312,408900.0
2011-04-29 10:40:00,12.35,12.36,12.34,12.35,796100.0,9.7234,9.7312,9.7155,9.7234,796100.0
2011-04-29 10:45:00,12.36,12.37,12.35,12.37,1116000.0,9.7312,9.7391,9.7234,9.7391,1116000.0
2011-04-29 10:50:00,12.37,12.4,12.36,12.38,1519000.0,9.7391,9.7627,9.7312,9.747,1519000.0
2011-04-29 10:55:00,12.39,12.39,12.37,12.38,1131900.0,9.7549,9.7549,9.7391,9.747,1131900.0
2011-04-29 11:00:00,12.37,12.39,12.37,12.38,1176000.0,9.7391,9.7549,9.7391,9.747,1176000.0
2011-04-29 11:05:00,12.39,12.39,12.37,12.37,606400.0,9.7549,9.7549,9.7391,9.7391,606400.0
2011-04-29 11:10:00,12.37,12.38,12.35,12.35,721100.0,9.7391,9.747,9.7234,9.7234,721100.0
2011-04-29 11:15:00,12.35,12.36,12.34,12.34,670000.0,9.7234,9.7312,9.7155,9.7155,670000.0
2011-04-29 11:20:00,12.34,12.37,12.34,12.34,2720300.0,9.7155,9.7391,9.7155,9.7155,2720300.0
2011-04-29 11:25:00,12.34,12.38,12.34,12.34,456100.0,9.7155,9.747,9.7155,9.7155,456100.0
2011-04-29 11:30:00,12.35,12.35,12.32,12.34,1373200.0,9.7234,9.7234,9.6998,9.7155,1373200.0
2011-04-29 11:35:00,12.33,12.34,12.32,12.34,412500.0,9.7076,9.7155,9.6998,9.7155,412500.0
2011-04-29 11:40:00,12.33,12.34,12.33,12.34,233700.0,9.7076,9.7155,9.7076,9.7155,233700.0
2011-04-29 11:45:00,12.34,12.34,12.33,12.34,233800.0,9.7155,9.7155,9.7076,9.7155,233800.0
2011-04-29 11:50:00,12.34,12.34,12.32,12.34,896000.0,9.7155,9.7155,9.6998,9.7155,896000.0
2011-04-29 11:55:00,12.34,12.34,12.33,12.34,178900.0,9.7155,9.7155,9.7076,9.7155,178900.0
2011-04-29 12:00:00,12.34,12.35,12.33,12.35,660000.0,9.7155,9.7234,9.7076,9.7234,660000.0
2011-04-29 12:05:00,12.34,12.36,12.34,12.36,716000.0,9.7155,9.7312,9.7155,9.7312,716000.0
2011-04-29 12:10:00,12.35,12.36,12.34,12.35,416900.0,9.7234,9.7312,9.7155,9.7234,416900.0
2011-04-29 12:15:00,12.34,12.35,12.33,12.34,342100.0,9.7155,9.7234,9.7076,9.7155,342100.0
2011-04-29 12:20:00,12.33,12.34,12.33,12.34,115400.0,9.7076,9.7155,9.7076,9.7155,115400.0
2011-04-29 12:25:00,12.34,12.34,12.33,12.34,1151100.0,9.7155,9.7155,9.7076,9.7155,1151100.0
2011-04-29 12:30:00,12.34,12.34,12.33,12.33,199600.0,9.7155,9.7155,9.7076,9.7076,199600.0
2011-04-29 12:35:00,12.33,12.34,12.33,12.34,158800.0,9.7076,9.7155,9.7076,9.7155,158800.0
2011-04-29 12:40:00,12.34,12.35,12.33,12.35,391500.0,9.7155,9.7234,9.7076,9.7234,391500.0
2011-04-29 12:45:00,12.35,12.35,12.34,12.34,219600.0,9.7234,9.7234,9.7155,9.7155,219600.0
2011-04-29 12:50:00,12.34,12.35,12.34,12.34,267100.0,9.7155,9.7234,9.7155,9.7155,267100.0
2011-04-29 12:55:00,12.34,12.36,12.34,12.35,616500.0,9.7155,9.7312,9.7155,9.7234,616500.0
2011-04-29 13:00:00,12.35,12.36,12.35,12.36,561500.0,9.7234,9.7312,9.7234,9.7312,561500.0
2011-04-29 13:05:00,12.36,12.36,12.35,12.36,244300.0,9.7312,9.7312,9.7234,9.7312,244300.0
2011-04-29 13:10:00,12.36,12.36,12.35,12.35,521100.0,9.7312,9.7312,9.7234,9.7234,521100.0
2011-04-29 13:15:00,12.35,12.36,12.33,12.34,1031400.0,9.7234,9.7312,9.7076,9.7155,1031400.0
2011-04-29 13:20:00,12.34,12.34,12.33,12.33,161900.0,9.7155,9.7155,9.7076,9.7076,161900.0
2011-04-29 13:25:00,12.34,12.35,12.33,12.34,614100.0,9.7155,9.7234,9.7076,9.7155,614100.0
2011-04-29 13:30:00,12.35,12.36,12.34,12.36,353500.0,9.7234,9.7312,9.7155,9.7312,353500.0
2011-04-29 13:35:00,12.36,12.36,12.35,12.35,192500.0,9.7312,9.7312,9.7234,9.7234,192500.0
2011-04-29 13:40:00,12.36,12.36,12.35,12.36,372000.0,9.7312,9.7312,9.7234,9.7312,372000.0
2011-04-29 13:45:00,12.36,12.38,12.35,12.37,1253300.0,9.7312,9.747,9.7234,9.7391,1253300.0
2011-04-29 13:50:00,12.36,12.37,12.35,12.35,675500.0,9.7312,9.7391,9.7234,9.7234,675500.0
2011-04-29 13:55:00,12.35,12.36,12.35,12.35,546200.0,9.7234,9.7312,9.7234,9.7234,546200.0
2011-04-29 14:00:00,12.36,12.36,12.35,12.36,485200.0,9.7312,9.7312,9.7234,9.7312,485200.0
2011-04-29 14:05:00,12.36,12.36,12.35,12.35,148900.0,9.7312,9.7312,9.7234,9.7234,148900.0
2011-04-29 14:10:00,12.36,12.36,12.35,12.35,347200.0,9.7312,9.7312,9.7234,9.7234,347200.0
2011-04-29 14:15:00,12.36,12.36,12.35,12.35,363800.0,9.7312,9.7312,9.7234,9.7234,363800.0
2011-04-29 14:20:00,12.35,12.36,12.35,12.35,202300.0,9.7234,9.7312,9.7234,9.7234,202300.0
2011-04-29 14:25:00,12.35,12.36,12.35,12.35,486900.0,9.7234,9.7312,9.7234,9.7234,486900.0
2011-04-29 14:30:00,12.35,12.36,12.35,12.35,260200.0,9.7234,9.7312,9.7234,9.7234,260200.0
2011-04-29 14:35:00,12.35,12.36,12.35,12.36,457100.0,9.7234,9.7312,9.7234,9.7312,457100.0
2011-04-29 14:40:00,12.36,12.36,12.35,12.35,650000.0,9.7312,9.7312,9.7234,9.7234,650000.0
2011-04-29 14:45:00,12.35,12.37,12.35,12.37,793200.0,9.7234,9.7391,9.7234,9.7391,793200.0
2011-04-29 14:50:00,12.37,12.37,12.36,12.36,386100.0,9.7391,9.7391,9.7312,9.7312,386100.0
2011-04-29 14:55:00,12.37,12.37,12.35,12.35,568800.0,9.7391,9.7391,9.7234,9.7234,568800.0
2011-04-29 15:00:00,12.35,12.36,12.33,12.35,1650700.0,9.7234,9.7312,9.7076,9.7234,1650700.0
2011-04-29 15:05:00,12.35,12.35,12.34,12.35,241200.0,9.7234,9.7234,9.7155,9.7234,241200.0
2011-04-29 15:10:00,12.34,12.36,12.34,12.35,706700.0,9.7155,9.7312,9.7155,9.7234,706700.0
2011-04-29 15:15:00,12.36,12.36,12.34,12.34,474100.0,9.7312,9.7312,9.7155,9.7155,474100.0
2011-04-29 15:20:00,12.35,12.36,12.34,12.36,460600.0,9.7234,9.7312,9.7155,9.7312,460600.0
2011-04-29 15:25:00,12.36,12.36,12.33,12.33,1054200.0,9.7312,9.7312,9.7076,9.7076,1054200.0
2011-04-29 15:30:00,12.33,12.34,12.32,12.33,1284200.0,9.7076,9.7155,9.6998,9.7076,1284200.0
2011-04-29 15:35:00,12.32,12.34,12.32,12.34,1114200.0,9.6998,9.7155,9.6998,9.7155,1114200.0
2011-04-29 15:40:00,12.34,12.34,12.32,12.33,1611200.0,9.7155,9.7155,9.6998,9.7076,1611200.0
2011-04-29 15:45:00,12.32,12.34,12.32,12.33,2584500.0,9.6998,9.7155,9.6998,9.7076,2584500.0
2011-04-29 15:50:00,12.34,12.34,12.33,12.33,1435400.0,9.7155,9.7155,9.7076,9.7076,1435400.0
2011-04-29 15:55:00,12.34,12.34,12.29,12.3,12971600.0,9.7155,9.7155,9.6761,9.684,12971600.0
2011-05-02 09:30:00,12.36,12.39,12.33,12.38,3634800.0,9.7312,9.7549,9.7076,9.747,3634800.0
2011-05-02 09:35:00,12.39,12.41,12.38,12.41,3469300.0,9.7549,9.7706,9.747,9.7706,3469300.0
2011-05-02 09:40:00,12.4,12.41,12.38,12.4,2917200.0,9.7627,9.7706,9.747,9.7627,2917200.0
2011-05-02 09:45:00,12.4,12.45,12.38,12.43,4244600.0,9.7627,9.8021,9.747,9.7864,4244600.0
2011-05-02 09:50:00,12.43,12.44,12.42,12.43,1866500.0,9.7864,9.7942,9.7785,9.7864,1866500.0
2011-05-02 09:55:00,12.43,12.43,12.42,12.42,703500.0,9.7864,9.7864,9.7785,9.7785,703500.0
2011-05-02 10:00:00,12.43,12.47,12.42,12.46,2433200.0,9.7864,9.8179,9.7785,9.81,2433200.0
2011-05-02 10:05:00,12.46,12.46,12.42,12.44,2126700.0,9.81,9.81,9.7785,9.7942,2126700.0
2011-05-02 10:10:00,12.44,12.44,12.42,12.44,1236400.0,9.7942,9.7942,9.7785,9.7942,1236400.0
2011-05-02 10:15:00,12.44,12.44,12.42,12.42,574100.0,9.7942,9.7942,9.7785,9.7785,574100.0
2011-05-02 10:20:00,12.42,12.45,12.42,12.44,786100.0,9.7785,9.8021,9.7785,9.7942,786100.0
2011-05-02 10:25:00,12.44,12.45,12.44,12.45,379900.0,9.7942,9.8021,9.7942,9.8021,379900.0
2011-05-02 10:30:00,12.45,12.45,12.43,12.44,631400.0,9.8021,9.8021,9.7864,9.7942,631400.0
2011-05-02 10:35:00,12.44,12.45,12.43,12.43,910300.0,9.7942,9.8021,9.7864,9.7864,910300.0
2011-05-02 10:40:00,12.43,12.44,12.43,12.43,420900.0,9.7864,9.7942,9.7864,9.7864,420900.0
2011-05-02 10:45:00,12.44,12.44,12.43,12.44,687000.0,9.7942,9.7942,9.7864,9.7942,687000.0
2011-05-02 10:50:00,12.44,12.44,12.42,12.44,958600.0,9.7942,9.7942,9.7785,9.7942,958600.0
2011-05-02 10:55:00,12.43,12.45,12.43,12.45,865800.0,9.7864,9.8021,9.7864,9.8021,865800.0
2011-05-02 11:00:00,12.45,12.45,12.44,12.45,759800.0,9.8021,9.8021,9.7942,9.8021,759800.0
2011-05-02 11:05:00,12.44,12.46,12.44,12.46,842800.0,9.7942,9.81,9.7942,9.81,842800.0
2011-05-02 11:10:00,12.45,12.46,12.45,12.46,547500.0,9.8021,9.81,9.8021,9.81,547500.0
2011-05-02 11:15:00,12.45,12.47,12.44,12.45,945600.0,9.8021,9.8179,9.7942,9.8021,945600.0
2011-05-02 11:20:00,12.45,12.45,12.41,12.42,2982500.0,9.8021,9.8021,9.7706,9.7785,2982500.0
2011-05-02 11:25:00,12.43,12.44,12.41,12.43,1211500.0,9.7864,9.7942,9.7706,9.7864,1211500.0
2011-05-02 11:30:00,12.42,12.43,12.41,12.43,764200.0,9.7785,9.7864,9.7706,9.7864,764200.0
2011-05-02 11:35:00,12.42,12.44,12.42,12.44,740600.0,9.7785,9.7942,9.7785,9.7942,740600.0
2011-05-02 11:40:00,12.44,12.44,12.42,12.43,351600.0,9.7942,9.7942,9.7785,9.7864,351600.0
2011-05-02 11:45:00,12.43,12.43,12.4,12.4,1042800.0,9.7864,9.7864,9.7627,9.7627,1042800.0
2011-05-02 11:50:00,12.41,12.41,12.39,12.4,907800.0,9.7706,9.7706,9.7549,9.7627,907800.0
2011-05-02 11:55:00,12.41,12.41,12.39,12.39,504500.0,9.7706,9.7706,9.7549,9.7549,504500.0
2011-05-02 12:00:00,12.39,12.4,12.39,12.39,778100.0,9.7549,9.7627,9.7549,9.7549,778100.0
2011-05-02 12:05:00,12.4,12.4,12.38,12.4,1392600.0,9.7627,9.7627,9.747,9.7627,1392600.0
2011-05-02 12:10:00,12.39,12.4,12.39,12.39,187700.0,9.7549,9.7627,9.7549,9.7549,187700.0
2011-05-02 12:15:00,12.4,12.4,12.38,12.38,908500.0,9.7627,9.7627,9.747,9.747,908500.0
2011-05-02 12:20:00,12.38,12.39,12.36,12.36,713700.0,9.747,9.7549,9.7312,9.7312,713700.0
2011-05-02 12:25:00,12.36,12.38,12.36,12.37,1601000.0,9.7312,9.747,9.7312,9.7391,1601000.0
2011-05-02 12:30:00,12.37,12.38,12.36,12.37,610400.0,9.7391,9.747,9.7312,9.7391,610400.0
2011-05-02 12:35:00,12.38,12.38,12.36,12.36,582700.0,9.747,9.747,9.7312,9.7312,582700.0
2011-05-02 12:40:00,12.36,12.37,12.36,12.37,151000.0,9.7312,9.7391,9.7312,9.7391,151000.0
2011-05-02 12:45:00,12.37,12.37,12.36,12.37,277500.0,9.7391,9.7391,9.7312,9.7391,277500.0
2011-05-02 12:50:00,12.36,12.37,12.36,12.36,290600.0,9.7312,9.7391,9.7312,9.7312,290600.0
2011-05-02 12:55:00,12.36,12.39,12.36,12.37,1574500.0,9.7312,9.7549,9.7312,9.7391,1574500.0
2011-05-02 13:00:00,12.37,12.38,12.37,12.37,309600.0,9.7391,9.747,9.7391,9.7391,309600.0
2011-05-02 13:05:00,12.38,12.38,12.37,12.37,180700.0,9.747,9.747,9.7391,9.7391,180700.0
2011-05-02 13:10:00,12.37,12.38,12.36,12.38,551600.0,9.7391,9.747,9.7312,9.747,551600.0
2011-05-02 13:15:00,12.38,12.38,12.37,12.38,428000.0,9.747,9.747,9.7391,9.747,428000.0
2011-05-02 13:20:00,12.38,12.38,12.36,12.38,917100.0,9.747,9.747,9.7312,9.747,917100.0
2011-05-02 13:25:00,12.38,12.38,12.37,12.38,304600.0,9.747,9.747,9.7391,9.747,304600.0
2011-05-02 13:30:00,12.38,12.38,12.37,12.37,482100.0,9.747,9.747,9.7391,9.7391,482100.0
2011-05-02 13:35:00,12.37,12.38,12.37,12.37,163100.0,9.7391,9.747,9.7391,9.7391,163100.0
2011-05-02 13:40:00,12.38,12.38,12.36,12.37,632600.0,9.747,9.747,9.7312,9.7391,632600.0
2011-05-02 13:45:00,12.36,12.37,12.36,12.37,127000.0,9.7312,9.7391,9.7312,9.7391,127000.0
2011-05-02 13:50:00,12.37,12.37,12.36,12.36,277700.0,9.7391,9.7391,9.7312,9.7312,277700.0
2011-05-02 13:55:00,12.36,12.37,12.36,12.37,280800.0,9.7312,9.7391,9.7312,9.7391,280800.0
2011-05-02 14:00:00,12.37,12.38,12.36,12.38,438000.0,9.7391,9.747,9.7312,9.747,438000.0
2011-05-02 14:05:00,12.38,12.38,12.37,12.38,410100.0,9.747,9.747,9.7391,9.747,410100.0
2011-05-02 14:10:00,12.38,12.4,12.37,12.39,1295100.0,9.747,9.7627,9.7391,9.7549,1295100.0
2011-05-02 14:15:00,12.39,12.39,12.38,12.38,122600.0,9.7549,9.7549,9.747,9.747,122600.0
2011-05-02 14:20:00,12.38,12.39,12.37,12.38,500500.0,9.747,9.7549,9.7391,9.747,500500.0
2011-05-02 14:25:00,12.38,12.38,12.37,12.38,430900.0,9.747,9.747,9.7391,9.747,430900.0
2011-05-02 14:30:00,12.37,12.38,12.37,12.37,298100.0,9.7391,9.747,9.7391,9.7391,298100.0
2011-05-02 14:35:00,12.37,12.38,12.37,12.37,295500.0,9.7391,9.747,9.7391,9.7391,295500.0
2011-05-02 14:40:00,12.37,12.38,12.36,12.37,473800.0,9.7391,9.747,9.7312,9.7391,473800.0
2011-05-02 14:45:00,12.36,12.37,12.35,12.36,750900.0,9.7312,9.7391,9.7234,9.7312,750900.0
2011-05-02 14:50:00,12.36,12.37,12.35,12.36,615000.0,9.7312,9.7391,9.7234,9.7312,615000.0
2011-05-02 14:55:00,12.36,12.37,12.35,12.35,742300.0,9.7312,9.7391,9.7234,9.7234,742300.0
2011-05-02 15:00:00,12.36,12.36,12.35,12.35,356200.0,9.7312,9.7312,9.7234,9.7234,356200.0
2011-05-02 15:05:00,12.35,12.36,12.35,12.36,482800.0,9.7234,9.7312,9.7234,9.7312,482800.0
2011-05-02 15:10:00,12.36,12.36,12.34,12.34,956200.0,9.7312,9.7312,9.7155,9.7155,956200.0
2011-05-02 15:15:00,12.34,12.35,12.34,12.34,796000.0,9.7155,9.7234,9.7155,9.7155,796000.0
2011-05-02 15:20:00,12.34,12.39,12.34,12.39,1665000.0,9.7155,9.7549,9.7155,9.7549,1665000.0
2011-05-02 15:25:00,12.39,12.39,12.35,12.35,1066800.0,9.7549,9.7549,9.7234,9.7234,1066800.0
2011-05-02 15:30:00,12.35,12.36,12.34,12.36,857100.0,9.7234,9.7312,9.7155,9.7312,857100.0
2011-05-02 15:35:00,12.35,12.36,12.34,12.34,1316600.0,9.7234,9.7312,9.7155,9.7155,1316600.0
2011-05-02 15:40:00,12.35,12.37,12.34,12.36,2961900.0,9.7234,9.7391,9.7155,9.7312,2961900.0
2011-05-02 15:45:00,12.36,12.38,12.34,12.36,2665300.0,9.7312,9.747,9.7155,9.7312,2665300.0
2011-05-02 15:50:00,12.36,12.37,12.35,12.35,1523900.0,9.7312,9.7391,9.7234,9.7234,1523900.0
2011-05-02 15:55:00,12.35,12.36,12.34,12.35,3668800.0,9.7234,9.7312,9.7155,9.7234,3668800.0
2011-05-03 09:30:00,12.35,12.38,12.33,12.36,2579900.0,9.7234,9.747,9.7076,9.7312,2579900.0
2011-05-03 09:35:00,12.35,12.42,12.35,12.42,2519900.0,9.7234,9.7785,9.7234,9.7785,2519900.0
2011-05-03 09:40:00,12.41,12.43,12.39,12.42,1499600.0,9.7706,9.7864,9.7549,9.7785,1499600.0
2011-05-03 09:45:00,12.42,12.48,12.4,12.47,3481500.0,9.7785,9.8257,9.7627,9.8179,3481500.0
2011-05-03 09:50:00,12.46,12.49,12.45,12.48,3985400.0,9.81,9.8336,9.8021,9.8257,3985400.0
2011-05-03 09:55:00,12.48,12.58,12.48,12.57,6002400.0,9.8257,9.9045,9.8257,9.8966,6002400.0
2011-05-03 10:00:00,12.56,12.59,12.54,12.59,3755800.0,9.8887,9.9123,9.873,9.9123,3755800.0
2011-05-03 10:05:00,12.59,12.62,12.57,12.58,4926400.0,9.9123,9.9359,9.8966,9.9045,4926400.0
2011-05-03 10:10:00,12.58,12.58,12.54,12.57,6134400.0,9.9045,9.9045,9.873,9.8966,6134400.0
2011-05-03 10:15:00,12.57,12.6,12.56,12.59,3035000.0,9.8966,9.9202,9.8887,9.9123,3035000.0
2011-05-03 10:20:00,12.59,12.62,12.58,12.61,3233800.0,9.9123,9.9359,9.9045,9.9281,3233800.0
2011-05-03 10:25:00,12.62,12.65,12.61,12.63,3767200.0,9.9359,9.9596,9.9281,9.9438,3767200.0
2011-05-03 10:30:00,12.63,12.64,12.61,12.62,1464100.0,9.9438,9.9517,9.9281,9.9359,1464100.0
2011-05-03 10:35:00,12.62,12.62,12.58,12.59,1829100.0,9.9359,9.9359,9.9045,9.9123,1829100.0
2011-05-03 10:40:00,12.59,12.6,12.56,12.58,1999400.0,9.9123,9.9202,9.8887,9.9045,1999400.0
2011-05-03 10:45:00,12.58,12.62,12.58,12.62,2083100.0,9.9045,9.9359,9.9045,9.9359,2083100.0
2011-05-03 10:50:00,12.62,12.62,12.58,12.6,1343500.0,9.9359,9.9359,9.9045,9.9202,1343500.0
2011-05-03 10:55:00,12.6,12.61,12.58,12.59,1354500.0,9.9202,9.9281,9.9045,9.9123,1354500.0
2011-05-03 11:00:00,12.6,12.62,12.59,12.62,1053900.0,9.9202,9.9359,9.9123,9.9359,1053900.0
2011-05-03 11:05:00,12.62,12.62,12.59,12.59,910600.0,9.9359,9.9359,9.9123,9.9123,910600.0
2011-05-03 11:10:00,12.6,12.6,12.59,12.6,486900.0,9.9202,9.9202,9.9123,9.9202,486900.0
2011-05-03 11:15:00,12.6,12.62,12.59,12.62,1814200.0,9.9202,9.9359,9.9123,9.9359,1814200.0
2011-05-03 11:20:00,12.62,12.65,12.61,12.63,1767600.0,9.9359,9.9596,9.9281,9.9438,1767600.0
2011-05-03 11:25:00,12.64,12.64,12.61,12.63,1030800.0,9.9517,9.9517,9.9281,9.9438,1030800.0
2011-05-03 11:30:00,12.62,12.63,12.62,12.63,393000.0,9.9359,9.9438,9.9359,9.9438,393000.0
2011-05-03 11:35:00,12.62,12.64,12.61,12.62,1152100.0,9.9359,9.9517,9.9281,9.9359,1152100.0
2011-05-03 11:40:00,12.62,12.66,12.61,12.66,2819100.0,9.9359,9.9674,9.9281,9.9674,2819100.0
2011-05-03 11:45:00,12.66,12.67,12.65,12.66,1793000.0,9.9674,9.9753,9.9596,9.9674,1793000.0
2011-05-03 11:50:00,12.66,12.71,12.66,12.68,3502500.0,9.9674,10.0068,9.9674,9.9832,3502500.0
2011-05-03 11:55:00,12.68,12.69,12.67,12.69,991900.0,9.9832,9.9911,9.9753,9.9911,991900.0
2011-05-03 12:00:00,12.69,12.71,12.68,12.7,1408600.0,9.9911,10.0068,9.9832,9.9989,1408600.0
2011-05-03 12:05:00,12.7,12.7,12.66,12.67,1910400.0,9.9989,9.9989,9.9674,9.9753,1910400.0
2011-05-03 12:10:00,12.67,12.69,12.66,12.68,977600.0,9.9753,9.9911,9.9674,9.9832,977600.0
2011-05-03 12:15:00,12.68,12.68,12.64,12.65,2418700.0,9.9832,9.9832,9.9517,9.9596,2418700.0
2011-05-03 12:20:00,12.65,12.66,12.62,12.63,2677000.0,9.9596,9.9674,9.9359,9.9438,2677000.0
2011-05-03 12:25:00,12.63,12.64,12.62,12.63,623600.0,9.9438,9.9517,9.9359,9.9438,623600.0
2011-05-03 12:30:00,12.63,12.64,12.62,12.63,632300.0,9.9438,9.9517,9.9359,9.9438,632300.0
2011-05-03 12:35:00,12.64,12.64,12.63,12.64,499700.0,9.9517,9.9517,9.9438,9.9517,499700.0
2011-05-03 12:40:00,12.64,12.65,12.63,12.65,590700.0,9.9517,9.9596,9.9438,9.9596,590700.0
2011-05-03 12:45:00,12.65,12.67,12.64,12.67,988700.0,9.9596,9.9753,9.9517,9.9753,988700.0
2011-05-03 12:50:00,12.66,12.67,12.66,12.66,551300.0,9.9674,9.9753,9.9674,9.9674,551300.0
2011-05-03 12:55:00,12.67,12.67,12.63,12.63,1668100.0,9.9753,9.9753,9.9438,9.9438,1668100.0
2011-05-03 13:00:00,12.63,12.65,12.63,12.65,1105500.0,9.9438,9.9596,9.9438,9.9596,1105500.0
2011-05-03 13:05:00,12.64,12.65,12.63,12.65,931900.0,9.9517,9.9596,9.9438,9.9596,931900.0
2011-05-03 13:10:00,12.65,12.66,12.64,12.66,711000.0,9.9596,9.9674,9.9517,9.9674,711000.0
2011-05-03 13:15:00,12.66,12.68,12.65,12.68,796300.0,9.9674,9.9832,9.9596,9.9832,796300.0
2011-05-03 13:20:00,12.68,12.68,12.66,12.66,779800.0,9.9832,9.9832,9.9674,9.9674,779800.0
2011-05-03 13:25:00,12.66,12.67,12.63,12.65,990900.0,9.9674,9.9753,9.9438,9.9596,990900.0
2011-05-03 13:30:00,12.65,12.67,12.64,12.67,950800.0,9.9596,9.9753,9.9517,9.9753,950800.0
2011-05-03 13:35:00,12.66,12.67,12.65,12.66,1145600.0,9.9674,9.9753,9.9596,9.9674,1145600.0
2011-05-03 13:40:00,12.66,12.66,12.62,12.63,2347800.0,9.9674,9.9674,9.9359,9.9438,2347800.0
2011-05-03 13:45:00,12.64,12.66,12.62,12.65,1762000.0,9.9517,9.9674,9.9359,9.9596,1762000.0
2011-05-03 13:50:00,12.66,12.66,12.64,12.65,695400.0,9.9674,9.9674,9.9517,9.9596,695400.0
2011-05-03 13:55:00,12.65,12.65,12.64,12.64,579100.0,9.9596,9.9596,9.9517,9.9517,579100.0
2011-05-03 14:00:00,12.64,12.65,12.62,12.62,826100.0,9.9517,9.9596,9.9359,9.9359,826100.0
2011-05-03 14:05:00,12.62,12.63,12.6,12.6,1512400.0,9.9359,9.9438,9.9202,9.9202,1512400.0
2011-05-03 14:10:00,12.61,12.61,12.57,12.59,1892900.0,9.9281,9.9281,9.8966,9.9123,1892900.0
2011-05-03 14:15:00,12.6,12.6,12.58,12.6,1709900.0,9.9202,9.9202,9.9045,9.9202,1709900.0
2011-05-03 14:20:00,12.6,12.6,12.59,12.6,275300.0,9.9202,9.9202,9.9123,9.9202,275300.0
2011-05-03 14:25:00,12.6,12.65,12.59,12.64,1208600.0,9.9202,9.9596,9.9123,9.9517,1208600.0
2011-05-03 14:30:00,12.65,12.66,12.64,12.65,1631200.0,9.9596,9.9674,9.9517,9.9596,1631200.0
2011-05-03 14:35:00,12.65,12.65,12.62,12.63,968900.0,9.9596,9.9596,9.9359,9.9438,968900.0
2011-05-03 14:40:00,12.63,12.65,12.62,12.65,711900.0,9.9438,9.9596,9.9359,9.9596,711900.0
2011-05-03 14:45:00,12.65,12.65,12.64,12.64,242500.0,9.9596,9.9596,9.9517,9.9517,242500.0
2011-05-03 14:50:00,12.64,12.65,12.62,12.63,1095200.0,9.9517,9.9596,9.9359,9.9438,1095200.0
2011-05-03 14:55:00,12.63,12.63,12.6,12.61,1359000.0,9.9438,9.9438,9.9202,9.9281,1359000.0
2011-05-03 15:00:00,12.62,12.64,12.61,12.64,1029600.0,9.9359,9.9517,9.9281,9.9517,1029600.0
2011-05-03 15:05:00,12.64,12.65,12.63,12.63,981400.0,9.9517,9.9596,9.9438,9.9438,981400.0
2011-05-03 15:10:00,12.63,12.64,12.6,12.61,1891200.0,9.9438,9.9517,9.9202,9.9281,1891200.0
2011-05-03 15:15:00,12.62,12.63,12.61,12.61,732600.0,9.9359,9.9438,9.9281,9.9281,732600.0
2011-05-03 15:20:00,12.61,12.64,12.61,12.63,812000.0,9.9281,9.9517,9.9281,9.9438,812000.0
2011-05-03 15:25:00,12.64,12.65,12.62,12.64,1048400.0,9.9517,9.9596,9.9359,9.9517,1048400.0
2011-05-03 15:30:00,12.63,12.66,12.62,12.63,1827700.0,9.9438,9.9674,9.9359,9.9438,1827700.0
2011-05-03 15:35:00,12.62,12.63,12.59,12.6,2648600.0,9.9359,9.9438,9.9123,9.9202,2648600.0
2011-05-03 15:40:00,12.6,12.61,12.58,12.58,1545100.0,9.9202,9.9281,9.9045,9.9045,1545100.0
2011-05-03 15:45:00,12.59,12.61,12.58,12.59,2409700.0,9.9123,9.9281,9.9045,9.9123,2409700.0
2011-05-03 15:50:00,12.6,12.62,12.59,12.62,2130500.0,9.9202,9.9359,9.9123,9.9359,2130500.0
2011-05-03 15:55:00,12.61,12.62,12.58,12.6,5311300.0,9.9281,9.9359,9.9045,9.9202,5311300.0
2011-05-04 09:30:00,12.64,12.68,12.62,12.65,3154200.0,9.9517,9.9832,9.9359,9.9596,3154200.0
2011-05-04 09:35:00,12.65,12.67,12.61,12.62,2698900.0,9.9596,9.9753,9.9281,9.9359,2698900.0
2011-05-04 09:40:00,12.63,12.63,12.56,12.59,2979500.0,9.9438,9.9438,9.8887,9.9123,2979500.0
2011-05-04 09:45:00,12.6,12.6,12.56,12.56,1221300.0,9.9202,9.9202,9.8887,9.8887,1221300.0
2011-05-04 09:50:00,12.56,12.57,12.54,12.55,1993100.0,9.8887,9.8966,9.873,9.8808,1993100.0
2011-05-04 09:55:00,12.55,12.57,12.49,12.49,3264200.0,9.8808,9.8966,9.8336,9.8336,3264200.0
2011-05-04 10:00:00,12.49,12.51,12.45,12.49,3073100.0,9.8336,9.8493,9.8021,9.8336,3073100.0
2011-05-04 10:05:00,12.49,12.51,12.48,12.49,1826700.0,9.8336,9.8493,9.8257,9.8336,1826700.0
2011-05-04 10:10:00,12.48,12.53,12.48,12.53,1070100.0,9.8257,9.8651,9.8257,9.8651,1070100.0
2011-05-04 10:15:00,12.53,12.54,12.52,12.53,631600.0,9.8651,9.873,9.8572,9.8651,631600.0
2011-05-04 10:20:00,12.54,12.54,12.51,12.51,637800.0,9.873,9.873,9.8493,9.8493,637800.0
2011-05-04 10:25:00,12.51,12.52,12.49,12.49,1223900.0,9.8493,9.8572,9.8336,9.8336,1223900.0
2011-05-04 10:30:00,12.5,12.51,12.49,12.5,644500.0,9.8415,9.8493,9.8336,9.8415,644500.0
2011-05-04 10:35:00,12.49,12.5,12.48,12.5,1187200.0,9.8336,9.8415,9.8257,9.8415,1187200.0
2011-05-04 10:40:00,12.5,12.52,12.49,12.5,990100.0,9.8415,9.8572,9.8336,9.8415,990100.0
2011-05-04 10:45:00,12.5,12.51,12.48,12.49,1659800.0,9.8415,9.8493,9.8257,9.8336,1659800.0
2011-05-04 10:50:00,12.5,12.51,12.49,12.51,878500.0,9.8415,9.8493,9.8336,9.8493,878500.0
2011-05-04 10:55:00,12.51,12.54,12.5,12.54,1059500.0,9.8493,9.873,9.8415,9.873,1059500.0
2011-05-04 11:00:00,12.54,12.55,12.52,12.53,1088300.0,9.873,9.8808,9.8572,9.8651,1088300.0
2011-05-04 11:05:00,12.54,12.54,12.52,12.54,760900.0,9.873,9.873,9.8572,9.873,760900.0
2011-05-04 11:10:00,12.54,12.55,12.53,12.54,609400.0,9.873,9.8808,9.8651,9.873,609400.0
2011-05-04 11:15:00,12.54,12.54,12.48,12.5,1747500.0,9.873,9.873,9.8257,9.8415,1747500.0
2011-05-04 11:20:00,12.5,12.5,12.49,12.49,342700.0,9.8415,9.8415,9.8336,9.8336,342700.0
2011-05-04 11:25:00,12.49,12.51,12.48,12.49,1070700.0,9.8336,9.8493,9.8257,9.8336,1070700.0
2011-05-04 11:30:00,12.49,12.51,12.49,12.51,726400.0,9.8336,9.8493,9.8336,9.8493,726400.0
2011-05-04 11:35:00,12.51,12.52,12.5,12.51,1336700.0,9.8493,9.8572,9.8415,9.8493,1336700.0
2011-05-04 11:40:00,12.51,12.52,12.5,12.5,674100.0,9.8493,9.8572,9.8415,9.8415,674100.0
2011-05-04 11:45:00,12.5,12.51,12.49,12.49,598000.0,9.8415,9.8493,9.8336,9.8336,598000.0
2011-05-04 11:50:00,12.5,12.5,12.48,12.48,824000.0,9.8415,9.8415,9.8257,9.8257,824000.0
2011-05-04 11:55:00,12.48,12.5,12.48,12.5,562800.0,9.8257,9.8415,9.8257,9.8415,562800.0
2011-05-04 12:00:00,12.5,12.5,12.49,12.5,249200.0,9.8415,9.8415,9.8336,9.8415,249200.0
2011-05-04 12:05:00,12.5,12.5,12.48,12.5,763600.0,9.8415,9.8415,9.8257,9.8415,763600.0
2011-05-04 12:10:00,12.49,12.51,12.49,12.51,852500.0,9.8336,9.8493,9.8336,9.8493,852500.0
2011-05-04 12:15:00,12.51,12.51,12.49,12.49,350400.0,9.8493,9.8493,9.8336,9.8336,350400.0
2011-05-04 12:20:00,12.5,12.5,12.47,12.48,1928400.0,9.8415,9.8415,9.8179,9.8257,1928400.0
2011-05-04 12:25:00,12.49,12.5,12.47,12.48,894800.0,9.8336,9.8415,9.8179,9.8257,894800.0
2011-05-04 12:30:00,12.48,12.49,12.47,12.48,280400.0,9.8257,9.8336,9.8179,9.8257,280400.0
2011-05-04 12:35:00,12.48,12.49,12.47,12.48,695400.0,9.8257,9.8336,9.8179,9.8257,695400.0
2011-05-04 12:40:00,12.48,12.48,12.47,12.47,150000.0,9.8257,9.8257,9.8179,9.8179,150000.0
2011-05-04 12:45:00,12.48,12.48,12.47,12.48,245200.0,9.8257,9.8257,9.8179,9.8257,245200.0
2011-05-04 12:50:00,12.48,12.48,12.47,12.47,413700.0,9.8257,9.8257,9.8179,9.8179,413700.0
2011-05-04 12:55:00,12.47,12.48,12.47,12.47,231600.0,9.8179,9.8257,9.8179,9.8179,231600.0
2011-05-04 13:00:00,12.48,12.49,12.47,12.48,817300.0,9.8257,9.8336,9.8179,9.8257,817300.0
2011-05-04 13:05:00,12.49,12.49,12.48,12.48,417600.0,9.8336,9.8336,9.8257,9.8257,417600.0
2011-05-04 13:10:00,12.48,12.5,12.48,12.49,384200.0,9.8257,9.8415,9.8257,9.8336,384200.0
2011-05-04 13:15:00,12.5,12.5,12.48,12.5,617600.0,9.8415,9.8415,9.8257,9.8415,617600.0
2011-05-04 13:20:00,12.5,12.52,12.5,12.5,1198600.0,9.8415,9.8572,9.8415,9.8415,1198600.0
2011-05-04 13:25:00,12.5,12.52,12.5,12.52,543400.0,9.8415,9.8572,9.8415,9.8572,543400.0
2011-05-04 13:30:00,12.52,12.53,12.51,12.52,1155600.0,9.8572,9.8651,9.8493,9.8572,1155600.0
2011-05-04 13:35:00,12.53,12.54,12.51,12.51,1016400.0,9.8651,9.873,9.8493,9.8493,1016400.0
2011-05-04 13:40:00,12.52,12.52,12.51,12.51,293000.0,9.8572,9.8572,9.8493,9.8493,293000.0
2011-05-04 13:45:00,12.51,12.52,12.51,12.52,164800.0,9.8493,9.8572,9.8493,9.8572,164800.0
2011-05-04 13:50:00,12.52,12.52,12.5,12.51,910400.0,9.8572,9.8572,9.8415,9.8493,910400.0
2011-05-04 13:55:00,12.51,12.51,12.5,12.51,295900.0,9.8493,9.8493,9.8415,9.8493,295900.0
2011-05-04 14:00:00,12.51,12.51,12.48,12.49,1466700.0,9.8493,9.8493,9.8257,9.8336,1466700.0
2011-05-04 14:05:00,12.49,12.49,12.48,12.49,472100.0,9.8336,9.8336,9.8257,9.8336,472100.0
2011-05-04 14:10:00,12.48,12.49,12.47,12.48,930500.0,9.8257,9.8336,9.8179,9.8257,930500.0
2011-05-04 14:15:00,12.48,12.5,12.47,12.49,883200.0,9.8257,9.8415,9.8179,9.8336,883200.0
2011-05-04 14:20:00,12.49,12.5,12.48,12.49,1035800.0,9.8336,9.8415,9.8257,9.8336,1035800.0
2011-05-04 14:25:00,12.49,12.5,12.46,12.46,2212500.0,9.8336,9.8415,9.81,9.81,2212500.0
2011-05-04 14:30:00,12.47,12.48,12.43,12.43,2126500.0,9.8179,9.8257,9.7864,9.7864,2126500.0
2011-05-04 14:35:00,12.43,12.46,12.43,12.46,1426800.0,9.7864,9.81,9.7864,9.81,1426800.0
2011-05-04 14:40:00,12.45,12.47,12.45,12.46,660100.0,9.8021,9.8179,9.8021,9.81,660100.0
2011-05-04 14:45:00,12.45,12.45,12.42,12.44,1322900.0,9.8021,9.8021,9.7785,9.7942,1322900.0
2011-05-04 14:50:00,12.44,12.45,12.43,12.44,577500.0,9.7942,9.8021,9.7864,9.7942,577500.0
2011-05-04 14:55:00,12.45,12.46,12.44,12.45,1184700.0,9.8021,9.81,9.7942,9.8021,1184700.0
2011-05-04 15:00:00,12.45,12.47,12.44,12.45,1349500.0,9.8021,9.8179,9.7942,9.8021,1349500.0
2011-05-04 15:05:00,12.44,12.47,12.44,12.45,918900.0,9.7942,9.8179,9.7942,9.8021,918900.0
2011-05-04 15:10:00,12.46,12.47,12.45,12.45,789300.0,9.81,9.8179,9.8021,9.8021,789300.0
2011-05-04 15:15:00,12.45,12.47,12.44,12.47,935300.0,9.8021,9.8179,9.7942,9.8179,935300.0
2011-05-04 15:20:00,12.47,12.47,12.45,12.46,423200.0,9.8179,9.8179,9.8021,9.81,423200.0
2011-05-04 15:25:00,12.46,12.48,12.45,12.47,686100.0,9.81,9.8257,9.8021,9.8179,686100.0
2011-05-04 15:30:00,12.48,12.48,12.45,12.45,1043900.0,9.8257,9.8257,9.8021,9.8021,1043900.0
2011-05-04 15:35:00,12.45,12.48,12.44,12.46,1727500.0,9.8021,9.8257,9.7942,9.81,1727500.0
2011-05-04 15:40:00,12.46,12.48,12.46,12.47,1417000.0,9.81,9.8257,9.81,9.8179,1417000.0
2011-05-04 15:45:00,12.48,12.49,12.46,12.47,2115900.0,9.8257,9.8336,9.81,9.8179,2115900.0
2011-05-04 15:50:00,12.47,12.49,12.46,12.47,3270100.0,9.8179,9.8336,9.81,9.8179,3270100.0
2011-05-04 15:55:00,12.48,12.49,12.47,12.49,3315600.0,9.8257,9.8336,9.8179,9.8336,3315600.0
2011-05-05 09:30:00,12.41,12.44,12.38,12.42,3614800.0,9.7706,9.7942,9.747,9.7785,3614800.0
2011-05-05 09:35:00,12.42,12.46,12.4,12.44,2074200.0,9.7785,9.81,9.7627,9.7942,2074200.0
2011-05-05 09:40:00,12.43,12.47,12.42,12.43,1258700.0,9.7864,9.8179,9.7785,9.7864,1258700.0
2011-05-05 09:45:00,12.43,12.46,12.41,12.43,1429300.0,9.7864,9.81,9.7706,9.7864,1429300.0
2011-05-05 09:50:00,12.44,12.44,12.38,12.38,1441800.0,9.7942,9.7942,9.747,9.747,1441800.0
2011-05-05 09:55:00,12.38,12.39,12.36,12.38,1769000.0,9.747,9.7549,9.7312,9.747,1769000.0
2011-05-05 10:00:00,12.38,12.39,12.35,12.37,2055800.0,9.747,9.7549,9.7234,9.7391,2055800.0
2011-05-05 10:05:00,12.38,12.38,12.35,12.37,2536000.0,9.747,9.747,9.7234,9.7391,2536000.0
2011-05-05 10:10:00,12.37,12.37,12.34,12.35,1878600.0,9.7391,9.7391,9.7155,9.7234,1878600.0
2011-05-05 10:15:00,12.34,12.35,12.32,12.33,2637200.0,9.7155,9.7234,9.6998,9.7076,2637200.0
2011-05-05 10:20:00,12.33,12.34,12.32,12.33,925100.0,9.7076,9.7155,9.6998,9.7076,925100.0
2011-05-05 10:25:00,12.33,12.35,12.33,12.34,966800.0,9.7076,9.7234,9.7076,9.7155,966800.0
2011-05-05 10:30:00,12.34,12.35,12.32,12.33,1197700.0,9.7155,9.7234,9.6998,9.7076,1197700.0
2011-05-05 10:35:00,12.34,12.35,12.33,12.35,831100.0,9.7155,9.7234,9.7076,9.7234,831100.0
2011-05-05 10:40:00,12.34,12.35,12.32,12.32,1373700.0,9.7155,9.7234,9.6998,9.6998,1373700.0
2011-05-05 10:45:00,12.33,12.33,12.31,12.33,2314200.0,9.7076,9.7076,9.6919,9.7076,2314200.0
2011-05-05 10:50:00,12.32,12.33,12.31,12.31,804700.0,9.6998,9.7076,9.6919,9.6919,804700.0
2011-05-05 10:55:00,12.31,12.32,12.3,12.31,1351500.0,9.6919,9.6998,9.684,9.6919,1351500.0
2011-05-05 11:00:00,12.31,12.32,12.3,12.32,668400.0,9.6919,9.6998,9.684,9.6998,668400.0
2011-05-05 11:05:00,12.32,12.32,12.3,12.31,1150700.0,9.6998,9.6998,9.684,9.6919,1150700.0
2011-05-05 11:10:00,12.32,12.32,12.3,12.3,742200.0,9.6998,9.6998,9.684,9.684,742200.0
2011-05-05 11:15:00,12.3,12.32,12.3,12.31,910900.0,9.684,9.6998,9.684,9.6919,910900.0
2011-05-05 11:20:00,12.31,12.32,12.3,12.31,860400.0,9.6919,9.6998,9.684,9.6919,860400.0
2011-05-05 11:25:00,12.3,12.32,12.3,12.32,783300.0,9.684,9.6998,9.684,9.6998,783300.0
2011-05-05 11:30:00,12.32,12.32,12.31,12.32,600200.0,9.6998,9.6998,9.6919,9.6998,600200.0
2011-05-05 11:35:00,12.32,12.32,12.31,12.32,1420000.0,9.6998,9.6998,9.6919,9.6998,1420000.0
2011-05-05 11:40:00,12.32,12.33,12.31,12.32,1876600.0,9.6998,9.7076,9.6919,9.6998,1876600.0
2011-05-05 11:45:00,12.32,12.37,12.31,12.36,3427500.0,9.6998,9.7391,9.6919,9.7312,3427500.0
2011-05-05 11:50:00,12.36,12.36,12.33,12.34,1205800.0,9.7312,9.7312,9.7076,9.7155,1205800.0
2011-05-05 11:55:00,12.33,12.34,12.31,12.32,1171000.0,9.7076,9.7155,9.6919,9.6998,1171000.0
2011-05-05 12:00:00,12.32,12.34,12.31,12.34,976400.0,9.6998,9.7155,9.6919,9.7155,976400.0
2011-05-05 12:05:00,12.34,12.36,12.33,12.36,700200.0,9.7155,9.7312,9.7076,9.7312,700200.0
2011-05-05 12:10:00,12.36,12.36,12.34,12.35,1305500.0,9.7312,9.7312,9.7155,9.7234,1305500.0
2011-05-05 12:15:00,12.35,12.35,12.34,12.34,365900.0,9.7234,9.7234,9.7155,9.7155,365900.0
2011-05-05 12:20:00,12.34,12.35,12.32,12.32,1521000.0,9.7155,9.7234,9.6998,9.6998,1521000.0
2011-05-05 12:25:00,12.33,12.34,12.32,12.33,1373100.0,9.7076,9.7155,9.6998,9.7076,1373100.0
2011-05-05 12:30:00,12.33,12.33,12.32,12.33,473700.0,9.7076,9.7076,9.6998,9.7076,473700.0
2011-05-05 12:35:00,12.32,12.33,12.32,12.33,159700.0,9.6998,9.7076,9.6998,9.7076,159700.0
2011-05-05 12:40:00,12.32,12.33,12.31,12.32,724100.0,9.6998,9.7076,9.6919,9.6998,724100.0
2011-05-05 12:45:00,12.33,12.33,12.31,12.32,388000.0,9.7076,9.7076,9.6919,9.6998,388000.0
2011-05-05 12:50:00,12.32,12.33,12.31,12.32,1086400.0,9.6998,9.7076,9.6919,9.6998,1086400.0
2011-05-05 12:55:00,12.32,12.33,12.32,12.33,219400.0,9.6998,9.7076,9.6998,9.7076,219400.0
2011-05-05 13:00:00,12.33,12.33,12.32,12.32,174600.0,9.7076,9.7076,9.6998,9.6998,174600.0
2011-05-05 13:05:00,12.32,12.33,12.32,12.33,239700.0,9.6998,9.7076,9.6998,9.7076,239700.0
2011-05-05 13:10:00,12.33,12.33,12.32,12.33,293000.0,9.7076,9.7076,9.6998,9.7076,293000.0
2011-05-05 13:15:00,12.33,12.33,12.32,12.32,303900.0,9.7076,9.7076,9.6998,9.6998,303900.0
2011-05-05 13:20:00,12.33,12.33,12.32,12.33,174700.0,9.7076,9.7076,9.6998,9.7076,174700.0
2011-05-05 13:25:00,12.33,12.33,12.32,12.33,368000.0,9.7076,9.7076,9.6998,9.7076,368000.0
2011-05-05 13:30:00,12.33,12.34,12.32,12.33,1099400.0,9.7076,9.7155,9.6998,9.7076,1099400.0
2011-05-05 13:35:00,12.33,12.36,12.32,12.35,4992600.0,9.7076,9.7312,9.6998,9.7234,4992600.0
2011-05-05 13:40:00,12.34,12.35,12.33,12.34,690400.0,9.7155,9.7234,9.7076,9.7155,690400.0
2011-05-05 13:45:00,12.34,12.34,12.31,12.32,1494900.0,9.7155,9.7155,9.6919,9.6998,1494900.0
2011-05-05 13:50:00,12.33,12.33,12.32,12.33,164100.0,9.7076,9.7076,9.6998,9.7076,164100.0
2011-05-05 13:55:00,12.32,12.33,12.32,12.32,198700.0,9.6998,9.7076,9.6998,9.6998,198700.0
2011-05-05 14:00:00,12.32,12.33,12.31,12.33,729500.0,9.6998,9.7076,9.6919,9.7076,729500.0
2011-05-05 14:05:00,12.32,12.33,12.31,12.32,454500.0,9.6998,9.7076,9.6919,9.6998,454500.0
2011-05-05 14:10:00,12.32,12.33,12.31,12.31,514000.0,9.6998,9.7076,9.6919,9.6919,514000.0
2011-05-05 14:15:00,12.31,12.32,12.31,12.31,277500.0,9.6919,9.6998,9.6919,9.6919,277500.0
2011-05-05 14:20:00,12.32,12.33,12.31,12.33,1069000.0,9.6998,9.7076,9.6919,9.7076,1069000.0
2011-05-05 14:25:00,12.32,12.33,12.32,12.33,248400.0,9.6998,9.7076,9.6998,9.7076,248400.0
2011-05-05 14:30:00,12.33,12.33,12.32,12.33,299900.0,9.7076,9.7076,9.6998,9.7076,299900.0
2011-05-05 14:35:00,12.32,12.33,12.31,12.31,916000.0,9.6998,9.7076,9.6919,9.6919,916000.0
2011-05-05 14:40:00,12.31,12.32,12.28,12.3,4647900.0,9.6919,9.6998,9.6683,9.684,4647900.0
2011-05-05 14:45:00,12.3,12.31,12.29,12.3,2595400.0,9.684,9.6919,9.6761,9.684,2595400.0
2011-05-05 14:50:00,12.3,12.31,12.27,12.28,1321100.0,9.684,9.6919,9.6604,9.6683,1321100.0
2011-05-05 14:55:00,12.27,12.28,12.25,12.26,2412800.0,9.6604,9.6683,9.6446,9.6525,2412800.0
2011-05-05 15:00:00,12.26,12.29,12.26,12.28,2138000.0,9.6525,9.6761,9.6525,9.6683,2138000.0
2011-05-05 15:05:00,12.28,12.28,12.25,12.26,1525000.0,9.6683,9.6683,9.6446,9.6525,1525000.0
2011-05-05 15:10:00,12.26,12.27,12.24,12.26,4072800.0,9.6525,9.6604,9.6368,9.6525,4072800.0
2011-05-05 15:15:00,12.25,12.27,12.23,12.25,1952400.0,9.6446,9.6604,9.6289,9.6446,1952400.0
2011-05-05 15:20:00,12.25,12.26,12.2,12.21,4433100.0,9.6446,9.6525,9.6053,9.6131,4433100.0
2011-05-05 15:25:00,12.21,12.23,12.2,12.21,3282200.0,9.6131,9.6289,9.6053,9.6131,3282200.0
2011-05-05 15:30:00,12.21,12.24,12.2,12.22,2192200.0,9.6131,9.6368,9.6053,9.621,2192200.0
2011-05-05 15:35:00,12.22,12.26,12.22,12.25,3130800.0,9.621,9.6525,9.621,9.6446,3130800.0
2011-05-05 15:40:00,12.24,12.26,12.22,12.26,2537000.0,9.6368,9.6525,9.621,9.6525,2537000.0
2011-05-05 15:45:00,12.26,12.28,12.24,12.28,3019100.0,9.6525,9.6683,9.6368,9.6683,3019100.0
2011-05-05 15:50:00,12.28,12.3,12.27,12.3,2874900.0,9.6683,9.684,9.6604,9.684,2874900.0
2011-05-05 15:55:00,12.29,12.3,12.27,12.3,4669900.0,9.6761,9.684,9.6604,9.684,4669900.0
2011-05-06 09:30:00,12.41,12.45,12.33,12.41,6939300.0,9.7706,9.8021,9.7076,9.7706,6939300.0
2011-05-06 09:35:00,12.41,12.41,12.3,12.31,3403300.0,9.7706,9.7706,9.684,9.6919,3403300.0
2011-05-06 09:40:00,12.31,12.36,12.3,12.35,2834500.0,9.6919,9.7312,9.684,9.7234,2834500.0
2011-05-06 09:45:00,12.35,12.35,12.32,12.34,1296500.0,9.7234,9.7234,9.6998,9.7155,1296500.0
2011-05-06 09:50:00,12.35,12.35,12.32,12.33,1645600.0,9.7234,9.7234,9.6998,9.7076,1645600.0
2011-05-06 09:55:00,12.34,12.35,12.32,12.35,2790200.0,9.7155,9.7234,9.6998,9.7234,2790200.0
2011-05-06 10:00:00,12.34,12.35,12.32,12.33,1492900.0,9.7155,9.7234,9.6998,9.7076,1492900.0
2011-05-06 10:05:00,12.34,12.34,12.28,12.29,3793000.0,9.7155,9.7155,9.6683,9.6761,3793000.0
2011-05-06 10:10:00,12.29,12.32,12.28,12.32,2545800.0,9.6761,9.6998,9.6683,9.6998,2545800.0
2011-05-06 10:15:00,12.32,12.33,12.31,12.33,750200.0,9.6998,9.7076,9.6919,9.7076,750200.0
2011-05-06 10:20:00,12.33,12.35,12.32,12.34,1448500.0,9.7076,9.7234,9.6998,9.7155,1448500.0
2011-05-06 10:25:00,12.34,12.35,12.32,12.33,1143700.0,9.7155,9.7234,9.6998,9.7076,1143700.0
2011-05-06 10:30:00,12.33,12.33,12.31,12.33,1185400.0,9.7076,9.7076,9.6919,9.7076,1185400.0
2011-05-06 10:35:00,12.33,12.34,12.31,12.34,2565200.0,9.7076,9.7155,9.6919,9.7155,2565200.0
2011-05-06 10:40:00,12.34,12.35,12.33,12.34,1642500.0,9.7155,9.7234,9.7076,9.7155,1642500.0
2011-05-06 10:45:00,12.34,12.35,12.33,12.34,523600.0,9.7155,9.7234,9.7076,9.7155,523600.0
2011-05-06 10:50:00,12.34,12.34,12.33,12.33,140700.0,9.7155,9.7155,9.7076,9.7076,140700.0
2011-05-06 10:55:00,12.33,12.34,12.32,12.33,541900.0,9.7076,9.7155,9.6998,9.7076,541900.0
2011-05-06 11:00:00,12.33,12.37,12.32,12.37,1626800.0,9.7076,9.7391,9.6998,9.7391,1626800.0
2011-05-06 11:05:00,12.37,12.41,12.36,12.41,2305600.0,9.7391,9.7706,9.7312,9.7706,2305600.0
2011-05-06 11:10:00,12.4,12.41,12.4,12.41,1385800.0,9.7627,9.7706,9.7627,9.7706,1385800.0
2011-05-06 11:15:00,12.41,12.43,12.39,12.43,1375800.0,9.7706,9.7864,9.7549,9.7864,1375800.0
2011-05-06 11:20:00,12.43,12.44,12.42,12.43,1410100.0,9.7864,9.7942,9.7785,9.7864,1410100.0
2011-05-06 11:25:00,12.44,12.44,12.42,12.43,1861800.0,9.7942,9.7942,9.7785,9.7864,1861800.0
2011-05-06 11:30:00,12.44,12.44,12.42,12.43,501600.0,9.7942,9.7942,9.7785,9.7864,501600.0
2011-05-06 11:35:00,12.43,12.44,12.43,12.44,734000.0,9.7864,9.7942,9.7864,9.7942,734000.0
2011-05-06 11:40:00,12.44,12.44,12.41,12.42,1470100.0,9.7942,9.7942,9.7706,9.7785,1470100.0
2011-05-06 11:45:00,12.41,12.43,12.4,12.43,953800.0,9.7706,9.7864,9.7627,9.7864,953800.0
2011-05-06 11:50:00,12.43,12.44,12.41,12.41,702800.0,9.7864,9.7942,9.7706,9.7706,702800.0
2011-05-06 11:55:00,12.42,12.42,12.38,12.39,1306200.0,9.7785,9.7785,9.747,9.7549,1306200.0
2011-05-06 12:00:00,12.4,12.41,12.39,12.4,910900.0,9.7627,9.7706,9.7549,9.7627,910900.0
2011-05-06 12:05:00,12.4,12.4,12.33,12.33,2324000.0,9.7627,9.7627,9.7076,9.7076,2324000.0
2011-05-06 12:10:00,12.34,12.37,12.33,12.36,1449900.0,9.7155,9.7391,9.7076,9.7312,1449900.0
2011-05-06 12:15:00,12.36,12.36,12.33,12.35,1311800.0,9.7312,9.7312,9.7076,9.7234,1311800.0
2011-05-06 12:20:00,12.35,12.36,12.34,12.35,785400.0,9.7234,9.7312,9.7155,9.7234,785400.0
2011-05-06 12:25:00,12.36,12.36,12.33,12.34,417500.0,9.7312,9.7312,9.7076,9.7155,417500.0
2011-05-06 12:30:00,12.33,12.36,12.33,12.34,1872700.0,9.7076,9.7312,9.7076,9.7155,1872700.0
2011-05-06 12:35:00,12.34,12.36,12.33,12.35,904600.0,9.7155,9.7312,9.7076,9.7234,904600.0
2011-05-06 12:40:00,12.35,12.36,12.33,12.34,1323500.0,9.7234,9.7312,9.7076,9.7155,1323500.0
2011-05-06 12:45:00,12.34,12.35,12.33,12.33,587700.0,9.7155,9.7234,9.7076,9.7076,587700.0
2011-05-06 12:50:00,12.34,12.36,12.32,12.36,1571000.0,9.7155,9.7312,9.6998,9.7312,1571000.0
2011-05-06 12:55:00,12.35,12.38,12.35,12.37,656800.0,9.7234,9.747,9.7234,9.7391,656800.0
2011-05-06 13:00:00,12.38,12.39,12.37,12.38,958300.0,9.747,9.7549,9.7391,9.747,958300.0
2011-05-06 13:05:00,12.39,12.42,12.38,12.41,1289300.0,9.7549,9.7785,9.747,9.7706,1289300.0
2011-05-06 13:10:00,12.41,12.42,12.38,12.4,1382200.0,9.7706,9.7785,9.747,9.7627,1382200.0
2011-05-06 13:15:00,12.4,12.4,12.34,12.34,1126600.0,9.7627,9.7627,9.7155,9.7155,1126600.0
2011-05-06 13:20:00,12.35,12.37,12.33,12.35,1314400.0,9.7234,9.7391,9.7076,9.7234,1314400.0
2011-05-06 13:25:00,12.35,12.36,12.33,12.35,513300.0,9.7234,9.7312,9.7076,9.7234,513300.0
2011-05-06 13:30:00,12.35,12.36,12.34,12.36,629700.0,9.7234,9.7312,9.7155,9.7312,629700.0
2011-05-06 13:35:00,12.35,12.35,12.32,12.33,1127600.0,9.7234,9.7234,9.6998,9.7076,1127600.0
2011-05-06 13:40:00,12.32,12.34,12.31,12.32,887600.0,9.6998,9.7155,9.6919,9.6998,887600.0
2011-05-06 13:45:00,12.31,12.33,12.31,12.32,405200.0,9.6919,9.7076,9.6919,9.6998,405200.0
2011-05-06 13:50:00,12.32,12.34,12.32,12.32,871700.0,9.6998,9.7155,9.6998,9.6998,871700.0
2011-05-06 13:55:00,12.32,12.33,12.3,12.31,1243200.0,9.6998,9.7076,9.684,9.6919,1243200.0
2011-05-06 14:00:00,12.32,12.32,12.29,12.32,2015800.0,9.6998,9.6998,9.6761,9.6998,2015800.0
2011-05-06 14:05:00,12.32,12.34,12.32,12.33,386500.0,9.6998,9.7155,9.6998,9.7076,386500.0
2011-05-06 14:10:00,12.34,12.36,12.33,12.35,1876600.0,9.7155,9.7312,9.7076,9.7234,1876600.0
2011-05-06 14:15:00,12.35,12.35,12.32,12.32,929800.0,9.7234,9.7234,9.6998,9.6998,929800.0
2011-05-06 14:20:00,12.32,12.34,12.31,12.32,539500.0,9.6998,9.7155,9.6919,9.6998,539500.0
2011-05-06 14:25:00,12.32,12.32,12.3,12.31,687600.0,9.6998,9.6998,9.684,9.6919,687600.0
2011-05-06 14:30:00,12.31,12.31,12.28,12.28,891600.0,9.6919,9.6919,9.6683,9.6683,891600.0
2011-05-06 14:35:00,12.28,12.3,12.28,12.29,1136600.0,9.6683,9.684,9.6683,9.6761,1136600.0
2011-05-06 14:40:00,12.29,12.3,12.28,12.3,664700.0,9.6761,9.684,9.6683,9.684,664700.0
2011-05-06 14:45:00,12.29,12.3,12.28,12.29,471100.0,9.6761,9.684,9.6683,9.6761,471100.0
2011-05-06 14:50:00,12.3,12.31,12.28,12.29,913100.0,9.684,9.6919,9.6683,9.6761,913100.0
2011-05-06 14:55:00,12.29,12.3,12.28,12.3,382700.0,9.6761,9.684,9.6683,9.684,382700.0
2011-05-06 15:00:00,12.29,12.3,12.28,12.28,1248700.0,9.6761,9.684,9.6683,9.6683,1248700.0
2011-05-06 15:05:00,12.29,12.3,12.28,12.29,902900.0,9.6761,9.684,9.6683,9.6761,902900.0
2011-05-06 15:10:00,12.3,12.31,12.28,12.29,799500.0,9.684,9.6919,9.6683,9.6761,799500.0
2011-05-06 15:15:00,12.29,12.3,12.29,12.3,172500.0,9.6761,9.684,9.6761,9.684,172500.0
2011-05-06 15:20:00,12.29,12.3,12.29,12.29,267700.0,9.6761,9.684,9.6761,9.6761,267700.0
2011-05-06 15:25:00,12.29,12.3,12.28,12.29,729800.0,9.6761,9.684,9.6683,9.6761,729800.0
2011-05-06 15:30:00,12.29,12.32,12.29,12.32,841600.0,9.6761,9.6998,9.6761,9.6998,841600.0
2011-05-06 15:35:00,12.32,12.34,12.31,12.31,1822200.0,9.6998,9.7155,9.6919,9.6919,1822200.0
2011-05-06 15:40:00,12.31,12.34,12.31,12.33,1156400.0,9.6919,9.7155,9.6919,9.7076,1156400.0
2011-05-06 15:45:00,12.34,12.34,12.31,12.31,1016200.0,9.7155,9.7155,9.6919,9.6919,1016200.0
2011-05-06 15:50:00,12.32,12.32,12.29,12.3,1283900.0,9.6998,9.6998,9.6761,9.684,1283900.0
2011-05-06 15:55:00,12.3,12.31,12.29,12.3,2047400.0,9.684,9.6919,9.6761,9.684,2047400.0
2011-05-09 09:30:00,12.28,12.32,12.26,12.27,2496000.0,9.6683,9.6998,9.6525,9.6604,2496000.0
2011-05-09 09:35:00,12.27,12.28,12.2,12.21,3016200.0,9.6604,9.6683,9.6053,9.6131,3016200.0
2011-05-09 09:40:00,12.21,12.26,12.19,12.25,2974700.0,9.6131,9.6525,9.5974,9.6446,2974700.0
2011-05-09 09:45:00,12.24,12.26,12.2,12.2,3106600.0,9.6368,9.6525,9.6053,9.6053,3106600.0
2011-05-09 09:50:00,12.21,12.22,12.19,12.21,2986400.0,9.6131,9.621,9.5974,9.6131,2986400.0
2011-05-09 09:55:00,12.21,12.23,12.19,12.2,1724700.0,9.6131,9.6289,9.5974,9.6053,1724700.0
2011-05-09 10:00:00,12.21,12.23,12.19,12.21,1783000.0,9.6131,9.6289,9.5974,9.6131,1783000.0
2011-05-09 10:05:00,12.21,12.22,12.2,12.21,1028200.0,9.6131,9.621,9.6053,9.6131,1028200.0
2011-05-09 10:10:00,12.21,12.22,12.18,12.19,2741500.0,9.6131,9.621,9.5895,9.5974,2741500.0
2011-05-09 10:15:00,12.18,12.21,12.18,12.18,2566400.0,9.5895,9.6131,9.5895,9.5895,2566400.0
2011-05-09 10:20:00,12.18,12.19,12.17,12.18,1308200.0,9.5895,9.5974,9.5817,9.5895,1308200.0
2011-05-09 10:25:00,12.19,12.2,12.17,12.17,1280300.0,9.5974,9.6053,9.5817,9.5817,1280300.0
2011-05-09 10:30:00,12.17,12.19,12.16,12.18,1275100.0,9.5817,9.5974,9.5738,9.5895,1275100.0
2011-05-09 10:35:00,12.17,12.19,12.16,12.17,1030000.0,9.5817,9.5974,9.5738,9.5817,1030000.0
2011-05-09 10:40:00,12.17,12.18,12.16,12.16,2806700.0,9.5817,9.5895,9.5738,9.5738,2806700.0
2011-05-09 10:45:00,12.17,12.18,12.16,12.17,687500.0,9.5817,9.5895,9.5738,9.5817,687500.0
2011-05-09 10:50:00,12.17,12.18,12.16,12.18,1060700.0,9.5817,9.5895,9.5738,9.5895,1060700.0
2011-05-09 10:55:00,12.18,12.19,12.16,12.18,1304800.0,9.5895,9.5974,9.5738,9.5895,1304800.0
2011-05-09 11:00:00,12.18,12.18,12.16,12.16,1460800.0,9.5895,9.5895,9.5738,9.5738,1460800.0
2011-05-09 11:05:00,12.16,12.17,12.13,12.15,4082700.0,9.5738,9.5817,9.5502,9.5659,4082700.0
2011-05-09 11:10:00,12.16,12.16,12.13,12.15,2525800.0,9.5738,9.5738,9.5502,9.5659,2525800.0
2011-05-09 11:15:00,12.15,12.16,12.14,12.16,1729000.0,9.5659,9.5738,9.558,9.5738,1729000.0
2011-05-09 11:20:00,12.16,12.16,12.14,12.15,1692100.0,9.5738,9.5738,9.558,9.5659,1692100.0
2011-05-09 11:25:00,12.14,12.16,12.14,12.15,1811300.0,9.558,9.5738,9.558,9.5659,1811300.0
2011-05-09 11:30:00,12.15,12.15,12.14,12.14,763600.0,9.5659,9.5659,9.558,9.558,763600.0
2011-05-09 11:35:00,12.15,12.15,12.14,12.14,681700.0,9.5659,9.5659,9.558,9.558,681700.0
2011-05-09 11:40:00,12.15,12.15,12.11,12.12,2241800.0,9.5659,9.5659,9.5344,9.5423,2241800.0
2011-05-09 11:45:00,12.12,12.13,12.11,12.12,3607900.0,9.5423,9.5502,9.5344,9.5423,3607900.0
2011-05-09 11:50:00,12.12,12.17,12.11,12.16,3072700.0,9.5423,9.5817,9.5344,9.5738,3072700.0
2011-05-09 11:55:00,12.17,12.21,12.16,12.2,2544500.0,9.5817,9.6131,9.5738,9.6053,2544500.0
2011-05-09 12:00:00,12.19,12.2,12.17,12.18,2272300.0,9.5974,9.6053,9.5817,9.5895,2272300.0
2011-05-09 12:05:00,12.18,12.21,12.18,12.19,2027300.0,9.5895,9.6131,9.5895,9.5974,2027300.0
2011-05-09 12:10:00,12.2,12.21,12.19,12.21,1043800.0,9.6053,9.6131,9.5974,9.6131,1043800.0
2011-05-09 12:15:00,12.21,12.22,12.19,12.19,863200.0,9.6131,9.621,9.5974,9.5974,863200.0
2011-05-09 12:20:00,12.19,12.2,12.18,12.18,423600.0,9.5974,9.6053,9.5895,9.5895,423600.0
2011-05-09 12:25:00,12.18,12.19,12.17,12.17,459100.0,9.5895,9.5974,9.5817,9.5817,459100.0
2011-05-09 12:30:00,12.18,12.18,12.17,12.17,246300.0,9.5895,9.5895,9.5817,9.5817,246300.0
2011-05-09 12:35:00,12.17,12.19,12.17,12.19,515100.0,9.5817,9.5974,9.5817,9.5974,515100.0
2011-05-09 12:40:00,12.19,12.2,12.18,12.19,969700.0,9.5974,9.6053,9.5895,9.5974,969700.0
2011-05-09 12:45:00,12.18,12.19,12.16,12.19,1453800.0,9.5895,9.5974,9.5738,9.5974,1453800.0
2011-05-09 12:50:00,12.19,12.19,12.17,12.18,537700.0,9.5974,9.5974,9.5817,9.5895,537700.0
2011-05-09 12:55:00,12.18,12.18,12.16,12.16,395000.0,9.5895,9.5895,9.5738,9.5738,395000.0
2011-05-09 13:00:00,12.17,12.18,12.16,12.18,639000.0,9.5817,9.5895,9.5738,9.5895,639000.0
2011-05-09 13:05:00,12.18,12.19,12.16,12.18,1411200.0,9.5895,9.5974,9.5738,9.5895,1411200.0
2011-05-09 13:10:00,12.17,12.19,12.17,12.17,815900.0,9.5817,9.5974,9.5817,9.5817,815900.0
2011-05-09 13:15:00,12.18,12.18,12.17,12.17,275200.0,9.5895,9.5895,9.5817,9.5817,275200.0
2011-05-09 13:20:00,12.17,12.18,12.17,12.18,237300.0,9.5817,9.5895,9.5817,9.5895,237300.0
2011-05-09 13:25:00,12.18,12.18,12.17,12.17,454900.0,9.5895,9.5895,9.5817,9.5817,454900.0
2011-05-09 13:30:00,12.18,12.18,12.17,12.17,283700.0,9.5895,9.5895,9.5817,9.5817,283700.0
2011-05-09 13:35:00,12.18,12.18,12.16,12.16,763400.0,9.5895,9.5895,9.5738,9.5738,763400.0
2011-05-09 13:40:00,12.16,12.17,12.15,12.16,852600.0,9.5738,9.5817,9.5659,9.5738,852600.0
2011-05-09 13:45:00,12.17,12.18,12.16,12.18,476800.0,9.5817,9.5895,9.5738,9.5895,476800.0
2011-05-09 13:50:00,12.17,12.19,12.17,12.18,526200.0,9.5817,9.5974,9.5817,9.5895,526200.0
2011-05-09 13:55:00,12.18,12.18,12.17,12.17,312400.0,9.5895,9.5895,9.5817,9.5817,312400.0
2011-05-09 14:00:00,12.18,12.19,12.17,12.18,1676200.0,9.5895,9.5974,9.5817,9.5895,1676200.0
2011-05-09 14:05:00,12.18,12.18,12.17,12.17,176900.0,9.5895,9.5895,9.5817,9.5817,176900.0
2011-05-09 14:10:00,12.17,12.19,12.17,12.19,781600.0,9.5817,9.5974,9.5817,9.5974,781600.0
2011-05-09 14:15:00,12.19,12.2,12.18,12.19,892100.0,9.5974,9.6053,9.5895,9.5974,892100.0
2011-05-09 14:20:00,12.18,12.19,12.17,12.18,332000.0,9.5895,9.5974,9.5817,9.5895,332000.0
2011-05-09 14:25:00,12.17,12.18,12.16,12.17,986300.0,9.5817,9.5895,9.5738,9.5817,986300.0
2011-05-09 14:30:00,12.17,12.17,12.16,12.16,310500.0,9.5817,9.5817,9.5738,9.5738,310500.0
2011-05-09 14:35:00,12.16,12.18,12.16,12.17,592000.0,9.5738,9.5895,9.5738,9.5817,592000.0
2011-05-09 14:40:00,12.18,12.18,12.16,12.17,758100.0,9.5895,9.5895,9.5738,9.5817,758100.0
2011-05-09 14:45:00,12.17,12.17,12.16,12.16,706700.0,9.5817,9.5817,9.5738,9.5738,706700.0
2011-05-09 14:50:00,12.17,12.17,12.15,12.17,940400.0,9.5817,9.5817,9.5659,9.5817,940400.0
2011-05-09 14:55:00,12.16,12.17,12.15,12.15,1221500.0,9.5738,9.5817,9.5659,9.5659,1221500.0
2011-05-09 15:00:00,12.15,12.16,12.15,12.15,569400.0,9.5659,9.5738,9.5659,9.5659,569400.0
2011-05-09 15:05:00,12.16,12.16,12.15,12.15,560500.0,9.5738,9.5738,9.5659,9.5659,560500.0
2011-05-09 15:10:00,12.16,12.16,12.15,12.16,245200.0,9.5738,9.5738,9.5659,9.5738,245200.0
2011-05-09 15:15:00,12.16,12.16,12.15,12.16,655600.0,9.5738,9.5738,9.5659,9.5738,655600.0
2011-05-09 15:20:00,12.16,12.16,12.15,12.16,333000.0,9.5738,9.5738,9.5659,9.5738,333000.0
2011-05-09 15:25:00,12.16,12.16,12.15,12.15,354800.0,9.5738,9.5738,9.5659,9.5659,354800.0
2011-05-09 15:30:00,12.16,12.18,12.15,12.16,1739300.0,9.5738,9.5895,9.5659,9.5738,1739300.0
2011-05-09 15:35:00,12.16,12.17,12.15,12.16,1297100.0,9.5738,9.5817,9.5659,9.5738,1297100.0
2011-05-09 15:40:00,12.16,12.17,12.15,12.17,899200.0,9.5738,9.5817,9.5659,9.5817,899200.0
2011-05-09 15:45:00,12.17,12.19,12.16,12.19,2362400.0,9.5817,9.5974,9.5738,9.5974,2362400.0
2011-05-09 15:50:00,12.19,12.19,12.17,12.17,1809400.0,9.5974,9.5974,9.5817,9.5817,1809400.0
2011-05-09 15:55:00,12.18,12.19,12.17,12.17,2578500.0,9.5895,9.5974,9.5817,9.5817,2578500.0
2011-05-10 09:30:00,12.21,12.24,12.19,12.24,3087000.0,9.6131,9.6368,9.5974,9.6368,3087000.0
2011-05-10 09:35:00,12.24,12.25,12.21,12.24,1141700.0,9.6368,9.6446,9.6131,9.6368,1141700.0
2011-05-10 09:40:00,12.24,12.24,12.22,12.24,856300.0,9.6368,9.6368,9.621,9.6368,856300.0
2011-05-10 09:45:00,12.23,12.25,12.23,12.24,1481500.0,9.6289,9.6446,9.6289,9.6368,1481500.0
2011-05-10 09:50:00,12.23,12.24,12.22,12.22,708500.0,9.6289,9.6368,9.621,9.621,708500.0
2011-05-10 09:55:00,12.23,12.25,12.22,12.24,1342900.0,9.6289,9.6446,9.621,9.6368,1342900.0
2011-05-10 10:00:00,12.23,12.27,12.22,12.22,2901900.0,9.6289,9.6604,9.621,9.621,2901900.0
2011-05-10 10:05:00,12.23,12.23,12.18,12.2,2080000.0,9.6289,9.6289,9.5895,9.6053,2080000.0
2011-05-10 10:10:00,12.2,12.22,12.2,12.21,1212500.0,9.6053,9.621,9.6053,9.6131,1212500.0
2011-05-10 10:15:00,12.21,12.23,12.19,12.23,1182600.0,9.6131,9.6289,9.5974,9.6289,1182600.0
2011-05-10 10:20:00,12.23,12.29,12.22,12.28,4247900.0,9.6289,9.6761,9.621,9.6683,4247900.0
2011-05-10 10:25:00,12.28,12.33,12.27,12.31,5311200.0,9.6683,9.7076,9.6604,9.6919,5311200.0
2011-05-10 10:30:00,12.3,12.34,12.29,12.33,2159600.0,9.684,9.7155,9.6761,9.7076,2159600.0
2011-05-10 10:35:00,12.33,12.33,12.31,12.32,857400.0,9.7076,9.7076,9.6919,9.6998,857400.0
2011-05-10 10:40:00,12.32,12.33,12.3,12.31,1684100.0,9.6998,9.7076,9.684,9.6919,1684100.0
2011-05-10 10:45:00,12.32,12.35,12.31,12.34,2050300.0,9.6998,9.7234,9.6919,9.7155,2050300.0
2011-05-10 10:50:00,12.34,12.37,12.33,12.36,2071200.0,9.7155,9.7391,9.7076,9.7312,2071200.0
2011-05-10 10:55:00,12.36,12.36,12.34,12.34,1427600.0,9.7312,9.7312,9.7155,9.7155,1427600.0
2011-05-10 11:00:00,12.34,12.35,12.33,12.34,623200.0,9.7155,9.7234,9.7076,9.7155,623200.0
2011-05-10 11:05:00,12.35,12.35,12.33,12.34,657500.0,9.7234,9.7234,9.7076,9.7155,657500.0
2011-05-10 11:10:00,12.34,12.35,12.33,12.34,664600.0,9.7155,9.7234,9.7076,9.7155,664600.0
2011-05-10 11:15:00,12.35,12.35,12.32,12.33,968100.0,9.7234,9.7234,9.6998,9.7076,968100.0
2011-05-10 11:20:00,12.33,12.34,12.31,12.33,722000.0,9.7076,9.7155,9.6919,9.7076,722000.0
2011-05-10 11:25:00,12.33,12.34,12.31,12.32,1024200.0,9.7076,9.7155,9.6919,9.6998,1024200.0
2011-05-10 11:30:00,12.32,12.34,12.31,12.32,730500.0,9.6998,9.7155,9.6919,9.6998,730500.0
2011-05-10 11:35:00,12.31,12.32,12.31,12.31,375100.0,9.6919,9.6998,9.6919,9.6919,375100.0
2011-05-10 11:40:00,12.31,12.33,12.31,12.33,647200.0,9.6919,9.7076,9.6919,9.7076,647200.0
2011-05-10 11:45:00,12.32,12.34,12.31,12.31,541600.0,9.6998,9.7155,9.6919,9.6919,541600.0
2011-05-10 11:50:00,12.32,12.32,12.3,12.31,574500.0,9.6998,9.6998,9.684,9.6919,574500.0
2011-05-10 11:55:00,12.32,12.32,12.3,12.31,247600.0,9.6998,9.6998,9.684,9.6919,247600.0
2011-05-10 12:00:00,12.31,12.31,12.3,12.3,224700.0,9.6919,9.6919,9.684,9.684,224700.0
2011-05-10 12:05:00,12.31,12.31,12.3,12.3,325500.0,9.6919,9.6919,9.684,9.684,325500.0
2011-05-10 12:10:00,12.31,12.32,12.3,12.32,753800.0,9.6919,9.6998,9.684,9.6998,753800.0
2011-05-10 12:15:00,12.31,12.32,12.29,12.3,1668500.0,9.6919,9.6998,9.6761,9.684,1668500.0
2011-05-10 12:20:00,12.3,12.31,12.28,12.3,1155900.0,9.684,9.6919,9.6683,9.684,1155900.0
2011-05-10 12:25:00,12.3,12.31,12.28,12.31,612800.0,9.684,9.6919,9.6683,9.6919,612800.0
2011-05-10 12:30:00,12.31,12.33,12.3,12.33,1148100.0,9.6919,9.7076,9.684,9.7076,1148100.0
2011-05-10 12:35:00,12.33,12.33,12.31,12.31,626000.0,9.7076,9.7076,9.6919,9.6919,626000.0
2011-05-10 12:40:00,12.32,12.32,12.3,12.3,447500.0,9.6998,9.6998,9.684,9.684,447500.0
2011-05-10 12:45:00,12.3,12.31,12.29,12.3,699200.0,9.684,9.6919,9.6761,9.684,699200.0
2011-05-10 12:50:00,12.29,12.3,12.28,12.3,367100.0,9.6761,9.684,9.6683,9.684,367100.0
2011-05-10 12:55:00,12.29,12.3,12.27,12.28,790400.0,9.6761,9.684,9.6604,9.6683,790400.0
2011-05-10 13:00:00,12.28,12.28,12.25,12.27,800800.0,9.6683,9.6683,9.6446,9.6604,800800.0
2011-05-10 13:05:00,12.27,12.27,12.25,12.25,801700.0,9.6604,9.6604,9.6446,9.6446,801700.0
2011-05-10 13:10:00,12.26,12.26,12.23,12.23,1004700.0,9.6525,9.6525,9.6289,9.6289,1004700.0
2011-05-10 13:15:00,12.23,12.25,12.23,12.25,493900.0,9.6289,9.6446,9.6289,9.6446,493900.0
2011-05-10 13:20:00,12.25,12.25,12.24,12.24,250200.0,9.6446,9.6446,9.6368,9.6368,250200.0
2011-05-10 13:25:00,12.25,12.25,12.24,12.25,416800.0,9.6446,9.6446,9.6368,9.6446,416800.0
2011-05-10 13:30:00,12.24,12.25,12.24,12.25,228900.0,9.6368,9.6446,9.6368,9.6446,228900.0
2011-05-10 13:35:00,12.25,12.26,12.24,12.26,429400.0,9.6446,9.6525,9.6368,9.6525,429400.0
2011-05-10 13:40:00,12.25,12.28,12.25,12.27,852500.0,9.6446,9.6683,9.6446,9.6604,852500.0
2011-05-10 13:45:00,12.27,12.28,12.27,12.28,841000.0,9.6604,9.6683,9.6604,9.6683,841000.0
2011-05-10 13:50:00,12.27,12.28,12.26,12.27,184100.0,9.6604,9.6683,9.6525,9.6604,184100.0
2011-05-10 13:55:00,12.27,12.28,12.26,12.28,245400.0,9.6604,9.6683,9.6525,9.6683,245400.0
2011-05-10 14:00:00,12.28,12.28,12.25,12.25,593300.0,9.6683,9.6683,9.6446,9.6446,593300.0
2011-05-10 14:05:00,12.25,12.27,12.25,12.27,448000.0,9.6446,9.6604,9.6446,9.6604,448000.0
2011-05-10 14:10:00,12.27,12.27,12.25,12.26,686400.0,9.6604,9.6604,9.6446,9.6525,686400.0
2011-05-10 14:15:00,12.26,12.26,12.25,12.26,331700.0,9.6525,9.6525,9.6446,9.6525,331700.0
2011-05-10 14:20:00,12.26,12.26,12.25,12.25,145000.0,9.6525,9.6525,9.6446,9.6446,145000.0
2011-05-10 14:25:00,12.25,12.26,12.25,12.25,221900.0,9.6446,9.6525,9.6446,9.6446,221900.0
2011-05-10 14:30:00,12.26,12.26,12.25,12.25,208300.0,9.6525,9.6525,9.6446,9.6446,208300.0
2011-05-10 14:35:00,12.25,12.29,12.25,12.28,1001700.0,9.6446,9.6761,9.6446,9.6683,1001700.0
2011-05-10 14:40:00,12.29,12.29,12.27,12.29,972800.0,9.6761,9.6761,9.6604,9.6761,972800.0
2011-05-10 14:45:00,12.29,12.29,12.27,12.29,712200.0,9.6761,9.6761,9.6604,9.6761,712200.0
2011-05-10 14:50:00,12.29,12.29,12.28,12.29,187300.0,9.6761,9.6761,9.6683,9.6761,187300.0
2011-05-10 14:55:00,12.29,12.31,12.28,12.31,986100.0,9.6761,9.6919,9.6683,9.6919,986100.0
2011-05-10 15:00:00,12.31,12.32,12.3,12.31,830400.0,9.6919,9.6998,9.684,9.6919,830400.0
2011-05-10 15:05:00,12.32,12.33,12.3,12.33,1218700.0,9.6998,9.7076,9.684,9.7076,1218700.0
2011-05-10 15:10:00,12.33,12.33,12.31,12.31,1575000.0,9.7076,9.7076,9.6919,9.6919,1575000.0
2011-05-10 15:15:00,12.31,12.35,12.31,12.34,2202600.0,9.6919,9.7234,9.6919,9.7155,2202600.0
2011-05-10 15:20:00,12.35,12.35,12.32,12.32,1264400.0,9.7234,9.7234,9.6998,9.6998,1264400.0
2011-05-10 15:25:00,12.32,12.34,12.32,12.33,1188900.0,9.6998,9.7155,9.6998,9.7076,1188900.0
2011-05-10 15:30:00,12.33,12.33,12.3,12.3,1619400.0,9.7076,9.7076,9.684,9.684,1619400.0
2011-05-10 15:35:00,12.3,12.31,12.29,12.29,861100.0,9.684,9.6919,9.6761,9.6761,861100.0
2011-05-10 15:40:00,12.3,12.3,12.27,12.29,1689200.0,9.684,9.684,9.6604,9.6761,1689200.0
2011-05-10 15:45:00,12.29,12.29,12.27,12.29,1322800.0,9.6761,9.6761,9.6604,9.6761,1322800.0
2011-05-10 15:50:00,12.28,12.29,12.28,12.28,1577400.0,9.6683,9.6761,9.6683,9.6683,1577400.0
2011-05-10 15:55:00,12.28,12.29,12.26,12.28,4505800.0,9.6683,9.6761,9.6525,9.6683,4505800.0
2011-05-11 09:30:00,12.28,12.28,12.25,12.27,3054800.0,9.6683,9.6683,9.6446,9.6604,3054800.0
2011-05-11 09:35:00,12.28,12.41,12.26,12.4,5172800.0,9.6683,9.7706,9.6525,9.7627,5172800.0
2011-05-11 09:40:00,12.4,12.41,12.36,12.39,2393200.0,9.7627,9.7706,9.7312,9.7549,2393200.0
2011-05-11 09:45:00,12.38,12.41,12.35,12.38,2015600.0,9.747,9.7706,9.7234,9.747,2015600.0
2011-05-11 09:50:00,12.38,12.41,12.37,12.39,2561700.0,9.747,9.7706,9.7391,9.7549,2561700.0
2011-05-11 09:55:00,12.4,12.4,12.36,12.39,3337600.0,9.7627,9.7627,9.7312,9.7549,3337600.0
2011-05-11 10:00:00,12.38,12.39,12.35,12.38,3043200.0,9.747,9.7549,9.7234,9.747,3043200.0
2011-05-11 10:05:00,12.38,12.4,12.36,12.4,2157200.0,9.747,9.7627,9.7312,9.7627,2157200.0
2011-05-11 10:10:00,12.39,12.4,12.37,12.38,1707300.0,9.7549,9.7627,9.7391,9.747,1707300.0
2011-05-11 10:15:00,12.39,12.39,12.38,12.38,379200.0,9.7549,9.7549,9.747,9.747,379200.0
2011-05-11 10:20:00,12.39,12.39,12.36,12.37,1717000.0,9.7549,9.7549,9.7312,9.7391,1717000.0
2011-05-11 10:25:00,12.38,12.39,12.36,12.37,1872100.0,9.747,9.7549,9.7312,9.7391,1872100.0
2011-05-11 10:30:00,12.38,12.38,12.35,12.37,2698700.0,9.747,9.747,9.7234,9.7391,2698700.0
2011-05-11 10:35:00,12.37,12.39,12.35,12.35,1288800.0,9.7391,9.7549,9.7234,9.7234,1288800.0
2011-05-11 10:40:00,12.36,12.37,12.35,12.36,1642000.0,9.7312,9.7391,9.7234,9.7312,1642000.0
2011-05-11 10:45:00,12.36,12.36,12.35,12.36,1048600.0,9.7312,9.7312,9.7234,9.7312,1048600.0
2011-05-11 10:50:00,12.36,12.38,12.34,12.37,1721400.0,9.7312,9.747,9.7155,9.7391,1721400.0
2011-05-11 10:55:00,12.37,12.41,12.37,12.39,2018500.0,9.7391,9.7706,9.7391,9.7549,2018500.0
2011-05-11 11:00:00,12.4,12.41,12.38,12.4,1538200.0,9.7627,9.7706,9.747,9.7627,1538200.0
2011-05-11 11:05:00,12.39,12.4,12.38,12.38,833400.0,9.7549,9.7627,9.747,9.747,833400.0
2011-05-11 11:10:00,12.39,12.39,12.37,12.38,894400.0,9.7549,9.7549,9.7391,9.747,894400.0
2011-05-11 11:15:00,12.39,12.42,12.38,12.42,2068300.0,9.7549,9.7785,9.747,9.7785,2068300.0
2011-05-11 11:20:00,12.42,12.42,12.41,12.41,777400.0,9.7785,9.7785,9.7706,9.7706,777400.0
2011-05-11 11:25:00,12.42,12.43,12.4,12.42,2071100.0,9.7785,9.7864,9.7627,9.7785,2071100.0
2011-05-11 11:30:00,12.42,12.43,12.4,12.41,1867300.0,9.7785,9.7864,9.7627,9.7706,1867300.0
2011-05-11 11:35:00,12.41,12.42,12.4,12.41,772500.0,9.7706,9.7785,9.7627,9.7706,772500.0
2011-05-11 11:40:00,12.42,12.42,12.41,12.42,292600.0,9.7785,9.7785,9.7706,9.7785,292600.0
2011-05-11 11:45:00,12.41,12.42,12.4,12.4,894400.0,9.7706,9.7785,9.7627,9.7627,894400.0
2011-05-11 11:50:00,12.41,12.41,12.4,12.4,300000.0,9.7706,9.7706,9.7627,9.7627,300000.0
2011-05-11 11:55:00,12.41,12.41,12.35,12.37,3818800.0,9.7706,9.7706,9.7234,9.7391,3818800.0
2011-05-11 12:00:00,12.37,12.37,12.34,12.34,1085100.0,9.7391,9.7391,9.7155,9.7155,1085100.0
2011-05-11 12:05:00,12.35,12.35,12.31,12.33,1795100.0,9.7234,9.7234,9.6919,9.7076,1795100.0
2011-05-11 12:10:00,12.33,12.33,12.31,12.32,1491400.0,9.7076,9.7076,9.6919,9.6998,1491400.0
2011-05-11 12:15:00,12.32,12.33,12.27,12.27,3418100.0,9.6998,9.7076,9.6604,9.6604,3418100.0
2011-05-11 12:20:00,12.28,12.31,12.27,12.29,1653800.0,9.6683,9.6919,9.6604,9.6761,1653800.0
2011-05-11 12:25:00,12.29,12.34,12.29,12.33,2529300.0,9.6761,9.7155,9.6761,9.7076,2529300.0
2011-05-11 12:30:00,12.33,12.34,12.3,12.33,1806900.0,9.7076,9.7155,9.684,9.7076,1806900.0
2011-05-11 12:35:00,12.33,12.38,12.33,12.37,3320300.0,9.7076,9.747,9.7076,9.7391,3320300.0
2011-05-11 12:40:00,12.37,12.39,12.35,12.37,2277700.0,9.7391,9.7549,9.7234,9.7391,2277700.0
2011-05-11 12:45:00,12.37,12.37,12.34,12.35,1014300.0,9.7391,9.7391,9.7155,9.7234,1014300.0
2011-05-11 12:50:00,12.35,12.37,12.34,12.36,1348900.0,9.7234,9.7391,9.7155,9.7312,1348900.0
2011-05-11 12:55:00,12.35,12.37,12.33,12.35,1393800.0,9.7234,9.7391,9.7076,9.7234,1393800.0
2011-05-11 13:00:00,12.35,12.37,12.32,12.34,1959400.0,9.7234,9.7391,9.6998,9.7155,1959400.0
2011-05-11 13:05:00,12.33,12.34,12.32,12.32,444500.0,9.7076,9.7155,9.6998,9.6998,444500.0
2011-05-11 13:10:00,12.32,12.34,12.29,12.3,2769000.0,9.6998,9.7155,9.6761,9.684,2769000.0
2011-05-11 13:15:00,12.29,12.31,12.28,12.29,1651100.0,9.6761,9.6919,9.6683,9.6761,1651100.0
2011-05-11 13:20:00,12.29,12.32,12.28,12.32,943100.0,9.6761,9.6998,9.6683,9.6998,943100.0
2011-05-11 13:25:00,12.32,12.32,12.29,12.29,1260500.0,9.6998,9.6998,9.6761,9.6761,1260500.0
2011-05-11 13:30:00,12.3,12.3,12.28,12.28,787100.0,9.684,9.684,9.6683,9.6683,787100.0
2011-05-11 13:35:00,12.28,12.3,12.26,12.29,1613800.0,9.6683,9.684,9.6525,9.6761,1613800.0
2011-05-11 13:40:00,12.29,12.3,12.28,12.3,991700.0,9.6761,9.684,9.6683,9.684,991700.0
2011-05-11 13:45:00,12.3,12.31,12.29,12.29,1201800.0,9.684,9.6919,9.6761,9.6761,1201800.0
2011-05-11 13:50:00,12.29,12.31,12.28,12.3,1091100.0,9.6761,9.6919,9.6683,9.684,1091100.0
2011-05-11 13:55:00,12.3,12.3,12.27,12.28,783200.0,9.684,9.684,9.6604,9.6683,783200.0
2011-05-11 14:00:00,12.28,12.29,12.27,12.27,577900.0,9.6683,9.6761,9.6604,9.6604,577900.0
2011-05-11 14:05:00,12.28,12.28,12.27,12.27,888600.0,9.6683,9.6683,9.6604,9.6604,888600.0
2011-05-11 14:10:00,12.28,12.29,12.26,12.27,827100.0,9.6683,9.6761,9.6525,9.6604,827100.0
2011-05-11 14:15:00,12.26,12.28,12.26,12.28,1003100.0,9.6525,9.6683,9.6525,9.6683,1003100.0
2011-05-11 14:20:00,12.27,12.28,12.25,12.26,820700.0,9.6604,9.6683,9.6446,9.6525,820700.0
2011-05-11 14:25:00,12.26,12.27,12.25,12.27,1860700.0,9.6525,9.6604,9.6446,9.6604,1860700.0
2011-05-11 14:30:00,12.26,12.28,12.26,12.27,1090800.0,9.6525,9.6683,9.6525,9.6604,1090800.0
2011-05-11 14:35:00,12.26,12.29,12.26,12.28,1511000.0,9.6525,9.6761,9.6525,9.6683,1511000.0
2011-05-11 14:40:00,12.28,12.28,12.26,12.27,1238300.0,9.6683,9.6683,9.6525,9.6604,1238300.0
2011-05-11 14:45:00,12.28,12.28,12.25,12.26,3599300.0,9.6683,9.6683,9.6446,9.6525,3599300.0
2011-05-11 14:50:00,12.26,12.27,12.25,12.26,1399600.0,9.6525,9.6604,9.6446,9.6525,1399600.0
2011-05-11 14:55:00,12.26,12.28,12.25,12.25,3454100.0,9.6525,9.6683,9.6446,9.6446,3454100.0
2011-05-11 15:00:00,12.26,12.26,12.23,12.25,1932100.0,9.6525,9.6525,9.6289,9.6446,1932100.0
2011-05-11 15:05:00,12.24,12.26,12.23,12.24,1368500.0,9.6368,9.6525,9.6289,9.6368,1368500.0
2011-05-11 15:10:00,12.25,12.25,12.23,12.25,858000.0,9.6446,9.6446,9.6289,9.6446,858000.0
2011-05-11 15:15:00,12.25,12.28,12.24,12.27,1323200.0,9.6446,9.6683,9.6368,9.6604,1323200.0
2011-05-11 15:20:00,12.28,12.29,12.27,12.28,1344900.0,9.6683,9.6761,9.6604,9.6683,1344900.0
2011-05-11 15:25:00,12.28,12.28,12.26,12.27,1115400.0,9.6683,9.6683,9.6525,9.6604,1115400.0
2011-05-11 15:30:00,12.28,12.28,12.26,12.27,1543600.0,9.6683,9.6683,9.6525,9.6604,1543600.0
2011-05-11 15:35:00,12.26,12.27,12.24,12.25,2678600.0,9.6525,9.6604,9.6368,9.6446,2678600.0
2011-05-11 15:40:00,12.25,12.26,12.24,12.24,3189700.0,9.6446,9.6525,9.6368,9.6368,3189700.0
2011-05-11 15:45:00,12.24,12.28,12.23,12.27,3196000.0,9.6368,9.6683,9.6289,9.6604,3196000.0
2011-05-11 15:50:00,12.27,12.28,12.26,12.27,2524000.0,9.6604,9.6683,9.6525,9.6604,2524000.0
2011-05-11 15:55:00,12.27,12.28,12.24,12.24,7395900.0,9.6604,9.6683,9.6368,9.6368,7395900.0
2011-05-12 09:30:00,12.2,12.23,12.15,12.18,2980200.0,9.6053,9.6289,9.5659,9.5895,2980200.0
2011-05-12 09:35:00,12.17,12.18,12.13,12.14,2983900.0,9.5817,9.5895,9.5502,9.558,2983900.0
2011-05-12 09:40:00,12.13,12.16,12.11,12.13,2116600.0,9.5502,9.5738,9.5344,9.5502,2116600.0
2011-05-12 09:45:00,12.13,12.14,12.1,12.12,2106500.0,9.5502,9.558,9.5265,9.5423,2106500.0
2011-05-12 09:50:00,12.12,12.14,12.11,12.12,2042200.0,9.5423,9.558,9.5344,9.5423,2042200.0
2011-05-12 09:55:00,12.13,12.13,12.1,12.12,1339300.0,9.5502,9.5502,9.5265,9.5423,1339300.0
2011-05-12 10:00:00,12.13,12.13,12.1,12.1,2187100.0,9.5502,9.5502,9.5265,9.5265,2187100.0
2011-05-12 10:05:00,12.1,12.17,12.09,12.17,2792400.0,9.5265,9.5817,9.5187,9.5817,2792400.0
2011-05-12 10:10:00,12.16,12.17,12.12,12.12,1942300.0,9.5738,9.5817,9.5423,9.5423,1942300.0
2011-05-12 10:15:00,12.13,12.16,12.12,12.14,2638600.0,9.5502,9.5738,9.5423,9.558,2638600.0
2011-05-12 10:20:00,12.14,12.15,12.12,12.14,968100.0,9.558,9.5659,9.5423,9.558,968100.0
2011-05-12 10:25:00,12.14,12.15,12.13,12.14,989400.0,9.558,9.5659,9.5502,9.558,989400.0
2011-05-12 10:30:00,12.14,12.16,12.13,12.16,3853600.0,9.558,9.5738,9.5502,9.5738,3853600.0
2011-05-12 10:35:00,12.16,12.16,12.13,12.14,756100.0,9.5738,9.5738,9.5502,9.558,756100.0
2011-05-12 10:40:00,12.14,12.15,12.12,12.12,1298300.0,9.558,9.5659,9.5423,9.5423,1298300.0
2011-05-12 10:45:00,12.13,12.14,12.12,12.14,1004200.0,9.5502,9.558,9.5423,9.558,1004200.0
2011-05-12 10:50:00,12.14,12.14,12.1,12.13,1244600.0,9.558,9.558,9.5265,9.5502,1244600.0
2011-05-12 10:55:00,12.13,12.15,12.12,12.13,1136800.0,9.5502,9.5659,9.5423,9.5502,1136800.0
2011-05-12 11:00:00,12.13,12.16,12.12,12.15,1052100.0,9.5502,9.5738,9.5423,9.5659,1052100.0
2011-05-12 11:05:00,12.16,12.16,12.13,12.14,560700.0,9.5738,9.5738,9.5502,9.558,560700.0
2011-05-12 11:10:00,12.13,12.16,12.13,12.15,1292400.0,9.5502,9.5738,9.5502,9.5659,1292400.0
2011-05-12 11:15:00,12.15,12.16,12.15,12.16,570300.0,9.5659,9.5738,9.5659,9.5738,570300.0
2011-05-12 11:20:00,12.16,12.19,12.15,12.18,2716900.0,9.5738,9.5974,9.5659,9.5895,2716900.0
2011-05-12 11:25:00,12.19,12.2,12.17,12.17,2266100.0,9.5974,9.6053,9.5817,9.5817,2266100.0
2011-05-12 11:30:00,12.17,12.2,12.17,12.18,981800.0,9.5817,9.6053,9.5817,9.5895,981800.0
2011-05-12 11:35:00,12.19,12.2,12.18,12.19,868700.0,9.5974,9.6053,9.5895,9.5974,868700.0
2011-05-12 11:40:00,12.19,12.22,12.18,12.22,2290800.0,9.5974,9.621,9.5895,9.621,2290800.0
2011-05-12 11:45:00,12.21,12.22,12.19,12.21,753300.0,9.6131,9.621,9.5974,9.6131,753300.0
2011-05-12 11:50:00,12.2,12.21,12.19,12.2,1541100.0,9.6053,9.6131,9.5974,9.6053,1541100.0
2011-05-12 11:55:00,12.19,12.2,12.18,12.19,592900.0,9.5974,9.6053,9.5895,9.5974,592900.0
2011-05-12 12:00:00,12.18,12.2,12.18,12.18,1070400.0,9.5895,9.6053,9.5895,9.5895,1070400.0
2011-05-12 12:05:00,12.18,12.19,12.17,12.18,698700.0,9.5895,9.5974,9.5817,9.5895,698700.0
2011-05-12 12:10:00,12.18,12.19,12.17,12.18,362800.0,9.5895,9.5974,9.5817,9.5895,362800.0
2011-05-12 12:15:00,12.18,12.18,12.16,12.17,751200.0,9.5895,9.5895,9.5738,9.5817,751200.0
2011-05-12 12:20:00,12.17,12.18,12.16,12.18,390900.0,9.5817,9.5895,9.5738,9.5895,390900.0
2011-05-12 12:25:00,12.18,12.18,12.17,12.18,129000.0,9.5895,9.5895,9.5817,9.5895,129000.0
2011-05-12 12:30:00,12.18,12.18,12.16,12.17,557100.0,9.5895,9.5895,9.5738,9.5817,557100.0
2011-05-12 12:35:00,12.16,12.17,12.16,12.17,486800.0,9.5738,9.5817,9.5738,9.5817,486800.0
2011-05-12 12:40:00,12.16,12.17,12.14,12.15,1426600.0,9.5738,9.5817,9.558,9.5659,1426600.0
2011-05-12 12:45:00,12.15,12.17,12.15,12.15,1321200.0,9.5659,9.5817,9.5659,9.5659,1321200.0
2011-05-12 12:50:00,12.15,12.17,12.15,12.15,790000.0,9.5659,9.5817,9.5659,9.5659,790000.0
2011-05-12 12:55:00,12.15,12.18,12.14,12.18,879700.0,9.5659,9.5895,9.558,9.5895,879700.0
2011-05-12 13:00:00,12.18,12.2,12.17,12.19,1136700.0,9.5895,9.6053,9.5817,9.5974,1136700.0
2011-05-12 13:05:00,12.19,12.2,12.17,12.17,953100.0,9.5974,9.6053,9.5817,9.5817,953100.0
2011-05-12 13:10:00,12.18,12.21,12.17,12.2,1553500.0,9.5895,9.6131,9.5817,9.6053,1553500.0
2011-05-12 13:15:00,12.21,12.23,12.21,12.22,1397000.0,9.6131,9.6289,9.6131,9.621,1397000.0
2011-05-12 13:20:00,12.22,12.25,12.21,12.25,1414200.0,9.621,9.6446,9.6131,9.6446,1414200.0
2011-05-12 13:25:00,12.25,12.26,12.23,12.23,1175800.0,9.6446,9.6525,9.6289,9.6289,1175800.0
2011-05-12 13:30:00,12.24,12.24,12.22,12.24,515700.0,9.6368,9.6368,9.621,9.6368,515700.0
2011-05-12 13:35:00,12.24,12.27,12.23,12.25,1706000.0,9.6368,9.6604,9.6289,9.6446,1706000.0
2011-05-12 13:40:00,12.26,12.26,12.23,12.23,562400.0,9.6525,9.6525,9.6289,9.6289,562400.0
2011-05-12 13:45:00,12.23,12.24,12.22,12.22,1220900.0,9.6289,9.6368,9.621,9.621,1220900.0
2011-05-12 13:50:00,12.23,12.25,12.2,12.21,2368600.0,9.6289,9.6446,9.6053,9.6131,2368600.0
2011-05-12 13:55:00,12.22,12.22,12.18,12.19,1693600.0,9.621,9.621,9.5895,9.5974,1693600.0
2011-05-12 14:00:00,12.2,12.21,12.19,12.2,952900.0,9.6053,9.6131,9.5974,9.6053,952900.0
2011-05-12 14:05:00,12.2,12.24,12.19,12.22,1611200.0,9.6053,9.6368,9.5974,9.621,1611200.0
2011-05-12 14:10:00,12.23,12.24,12.21,12.22,664800.0,9.6289,9.6368,9.6131,9.621,664800.0
2011-05-12 14:15:00,12.21,12.23,12.2,12.22,935500.0,9.6131,9.6289,9.6053,9.621,935500.0
2011-05-12 14:20:00,12.22,12.22,12.2,12.2,660200.0,9.621,9.621,9.6053,9.6053,660200.0
2011-05-12 14:25:00,12.2,12.22,12.19,12.19,751400.0,9.6053,9.621,9.5974,9.5974,751400.0
2011-05-12 14:30:00,12.19,12.2,12.18,12.18,918300.0,9.5974,9.6053,9.5895,9.5895,918300.0
2011-05-12 14:35:00,12.18,12.2,12.18,12.2,708000.0,9.5895,9.6053,9.5895,9.6053,708000.0
2011-05-12 14:40:00,12.2,12.2,12.17,12.19,1482500.0,9.6053,9.6053,9.5817,9.5974,1482500.0
2011-05-12 14:45:00,12.2,12.2,12.18,12.19,385000.0,9.6053,9.6053,9.5895,9.5974,385000.0
2011-05-12 14:50:00,12.19,12.19,12.17,12.17,407600.0,9.5974,9.5974,9.5817,9.5817,407600.0
2011-05-12 14:55:00,12.17,12.19,12.17,12.18,1111400.0,9.5817,9.5974,9.5817,9.5895,1111400.0
2011-05-12 15:00:00,12.18,12.18,12.16,12.17,1157500.0,9.5895,9.5895,9.5738,9.5817,1157500.0
2011-05-12 15:05:00,12.17,12.19,12.17,12.17,1825000.0,9.5817,9.5974,9.5817,9.5817,1825000.0
2011-05-12 15:10:00,12.18,12.18,12.17,12.18,232900.0,9.5895,9.5895,9.5817,9.5895,232900.0
2011-05-12 15:15:00,12.17,12.2,12.17,12.18,873600.0,9.5817,9.6053,9.5817,9.5895,873600.0
2011-05-12 15:20:00,12.18,12.21,12.18,12.18,1533900.0,9.5895,9.6131,9.5895,9.5895,1533900.0
2011-05-12 15:25:00,12.19,12.19,12.17,12.18,862500.0,9.5974,9.5974,9.5817,9.5895,862500.0
2011-05-12 15:30:00,12.19,12.19,12.17,12.18,995800.0,9.5974,9.5974,9.5817,9.5895,995800.0
2011-05-12 15:35:00,12.18,12.2,12.17,12.2,1118900.0,9.5895,9.6053,9.5817,9.6053,1118900.0
2011-05-12 15:40:00,12.2,12.2,12.18,12.19,763700.0,9.6053,9.6053,9.5895,9.5974,763700.0
2011-05-12 15:45:00,12.19,12.2,12.18,12.19,1627800.0,9.5974,9.6053,9.5895,9.5974,1627800.0
2011-05-12 15:50:00,12.2,12.21,12.19,12.2,1401500.0,9.6053,9.6131,9.5974,9.6053,1401500.0
2011-05-12 15:55:00,12.21,12.21,12.19,12.21,4032900.0,9.6131,9.6131,9.5974,9.6131,4032900.0
2011-05-13 09:30:00,12.2,12.21,12.17,12.17,1752400.0,9.6053,9.6131,9.5817,9.5817,1752400.0
2011-05-13 09:35:00,12.17,12.18,12.15,12.15,1421200.0,9.5817,9.5895,9.5659,9.5659,1421200.0
2011-05-13 09:40:00,12.15,12.15,12.13,12.15,1743500.0,9.5659,9.5659,9.5502,9.5659,1743500.0
2011-05-13 09:45:00,12.15,12.15,12.13,12.14,1475300.0,9.5659,9.5659,9.5502,9.558,1475300.0
2011-05-13 09:50:00,12.15,12.15,12.13,12.14,1697900.0,9.5659,9.5659,9.5502,9.558,1697900.0
2011-05-13 09:55:00,12.14,12.15,12.13,12.14,1441000.0,9.558,9.5659,9.5502,9.558,1441000.0
2011-05-13 10:00:00,12.14,12.14,12.09,12.1,4156400.0,9.558,9.558,9.5187,9.5265,4156400.0
2011-05-13 10:05:00,12.1,12.12,12.09,12.11,2241200.0,9.5265,9.5423,9.5187,9.5344,2241200.0
2011-05-13 10:10:00,12.1,12.12,12.09,12.1,1949900.0,9.5265,9.5423,9.5187,9.5265,1949900.0
2011-05-13 10:15:00,12.11,12.13,12.1,12.12,2052900.0,9.5344,9.5502,9.5265,9.5423,2052900.0
2011-05-13 10:20:00,12.11,12.12,12.1,12.11,1445800.0,9.5344,9.5423,9.5265,9.5344,1445800.0
2011-05-13 10:25:00,12.11,12.12,12.1,12.12,740800.0,9.5344,9.5423,9.5265,9.5423,740800.0
2011-05-13 10:30:00,12.12,12.12,12.1,12.11,1548400.0,9.5423,9.5423,9.5265,9.5344,1548400.0
2011-05-13 10:35:00,12.12,12.12,12.1,12.11,733800.0,9.5423,9.5423,9.5265,9.5344,733800.0
2011-05-13 10:40:00,12.11,12.11,12.09,12.1,1035600.0,9.5344,9.5344,9.5187,9.5265,1035600.0
2011-05-13 10:45:00,12.1,12.11,12.09,12.1,1420800.0,9.5265,9.5344,9.5187,9.5265,1420800.0
2011-05-13 10:50:00,12.1,12.11,12.09,12.1,1695600.0,9.5265,9.5344,9.5187,9.5265,1695600.0
2011-05-13 10:55:00,12.1,12.11,12.09,12.09,1245600.0,9.5265,9.5344,9.5187,9.5187,1245600.0
2011-05-13 11:00:00,12.09,12.1,12.06,12.07,2056100.0,9.5187,9.5265,9.4951,9.5029,2056100.0
2011-05-13 11:05:00,12.06,12.07,12.02,12.04,4671800.0,9.4951,9.5029,9.4636,9.4793,4671800.0
2011-05-13 11:10:00,12.04,12.05,12.02,12.04,3425400.0,9.4793,9.4872,9.4636,9.4793,3425400.0
2011-05-13 11:15:00,12.04,12.04,12.02,12.02,1731800.0,9.4793,9.4793,9.4636,9.4636,1731800.0
2011-05-13 11:20:00,12.02,12.02,11.98,12.0,8466800.0,9.4636,9.4636,9.4321,9.4478,8466800.0
2011-05-13 11:25:00,12.01,12.01,11.98,12.01,2764000.0,9.4557,9.4557,9.4321,9.4557,2764000.0
2011-05-13 11:30:00,12.01,12.03,12.0,12.0,2369000.0,9.4557,9.4714,9.4478,9.4478,2369000.0
2011-05-13 11:35:00,12.01,12.03,12.0,12.03,1676200.0,9.4557,9.4714,9.4478,9.4714,1676200.0
2011-05-13 11:40:00,12.02,12.06,12.02,12.03,3053200.0,9.4636,9.4951,9.4636,9.4714,3053200.0
2011-05-13 11:45:00,12.03,12.05,12.01,12.03,2749200.0,9.4714,9.4872,9.4557,9.4714,2749200.0
2011-05-13 11:50:00,12.03,12.04,12.01,12.02,1691300.0,9.4714,9.4793,9.4557,9.4636,1691300.0
2011-05-13 11:55:00,12.02,12.03,12.0,12.01,1816800.0,9.4636,9.4714,9.4478,9.4557,1816800.0
2011-05-13 12:00:00,12.01,12.03,12.0,12.02,2246600.0,9.4557,9.4714,9.4478,9.4636,2246600.0
2011-05-13 12:05:00,12.02,12.02,12.0,12.0,1573200.0,9.4636,9.4636,9.4478,9.4478,1573200.0
2011-05-13 12:10:00,12.0,12.02,11.98,11.98,1787800.0,9.4478,9.4636,9.4321,9.4321,1787800.0
2011-05-13 12:15:00,11.99,12.01,11.98,11.99,2091300.0,9.4399,9.4557,9.4321,9.4399,2091300.0
2011-05-13 12:20:00,11.99,12.0,11.95,11.96,2867200.0,9.4399,9.4478,9.4084,9.4163,2867200.0
2011-05-13 12:25:00,11.97,11.98,11.96,11.98,2189700.0,9.4242,9.4321,9.4163,9.4321,2189700.0
2011-05-13 12:30:00,11.98,11.99,11.95,11.95,4031100.0,9.4321,9.4399,9.4084,9.4084,4031100.0
2011-05-13 12:35:00,11.95,11.96,11.92,11.94,4491800.0,9.4084,9.4163,9.3848,9.4006,4491800.0
2011-05-13 12:40:00,11.94,11.94,11.91,11.93,2565600.0,9.4006,9.4006,9.377,9.3927,2565600.0
2011-05-13 12:45:00,11.92,11.96,11.92,11.95,2347900.0,9.3848,9.4163,9.3848,9.4084,2347900.0
2011-05-13 12:50:00,11.96,11.97,11.95,11.97,2036900.0,9.4163,9.4242,9.4084,9.4242,2036900.0
2011-05-13 12:55:00,11.97,11.97,11.95,11.95,1258200.0,9.4242,9.4242,9.4084,9.4084,1258200.0
2011-05-13 13:00:00,11.96,11.98,11.94,11.98,1730900.0,9.4163,9.4321,9.4006,9.4321,1730900.0
2011-05-13 13:05:00,11.98,11.98,11.95,11.96,1182100.0,9.4321,9.4321,9.4084,9.4163,1182100.0
2011-05-13 13:10:00,11.97,11.98,11.96,11.97,279200.0,9.4242,9.4321,9.4163,9.4242,279200.0
2011-05-13 13:15:00,11.97,11.99,11.96,11.98,1167500.0,9.4242,9.4399,9.4163,9.4321,1167500.0
2011-05-13 13:20:00,11.98,12.0,11.97,11.99,742000.0,9.4321,9.4478,9.4242,9.4399,742000.0
2011-05-13 13:25:00,12.0,12.0,11.97,11.97,580600.0,9.4478,9.4478,9.4242,9.4242,580600.0
2011-05-13 13:30:00,11.98,11.98,11.96,11.97,580200.0,9.4321,9.4321,9.4163,9.4242,580200.0
2011-05-13 13:35:00,11.96,11.97,11.95,11.96,401000.0,9.4163,9.4242,9.4084,9.4163,401000.0
2011-05-13 13:40:00,11.95,11.96,11.93,11.94,1493600.0,9.4084,9.4163,9.3927,9.4006,1493600.0
2011-05-13 13:45:00,11.95,11.96,11.94,11.95,536100.0,9.4084,9.4163,9.4006,9.4084,536100.0
2011-05-13 13:50:00,11.96,11.96,11.95,11.96,508600.0,9.4163,9.4163,9.4084,9.4163,508600.0
2011-05-13 13:55:00,11.96,11.97,11.95,11.96,692000.0,9.4163,9.4242,9.4084,9.4163,692000.0
2011-05-13 14:00:00,11.96,11.98,11.95,11.98,944200.0,9.4163,9.4321,9.4084,9.4321,944200.0
2011-05-13 14:05:00,11.98,12.0,11.96,12.0,1174200.0,9.4321,9.4478,9.4163,9.4478,1174200.0
2011-05-13 14:10:00,12.0,12.0,11.97,12.0,1475400.0,9.4478,9.4478,9.4242,9.4478,1475400.0
2011-05-13 14:15:00,12.0,12.01,11.99,12.01,1074500.0,9.4478,9.4557,9.4399,9.4557,1074500.0
2011-05-13 14:20:00,12.01,12.03,12.0,12.0,2386400.0,9.4557,9.4714,9.4478,9.4478,2386400.0
2011-05-13 14:25:00,12.01,12.01,11.98,12.0,932600.0,9.4557,9.4557,9.4321,9.4478,932600.0
2011-05-13 14:30:00,12.0,12.01,11.98,11.99,933500.0,9.4478,9.4557,9.4321,9.4399,933500.0
2011-05-13 14:35:00,11.98,11.99,11.97,11.98,1357200.0,9.4321,9.4399,9.4242,9.4321,1357200.0
2011-05-13 14:40:00,11.97,11.99,11.96,11.96,1410100.0,9.4242,9.4399,9.4163,9.4163,1410100.0
2011-05-13 14:45:00,11.97,11.99,11.96,11.98,725900.0,9.4242,9.4399,9.4163,9.4321,725900.0
2011-05-13 14:50:00,11.98,11.99,11.97,11.98,382100.0,9.4321,9.4399,9.4242,9.4321,382100.0
2011-05-13 14:55:00,11.97,11.98,11.95,11.97,1285900.0,9.4242,9.4321,9.4084,9.4242,1285900.0
2011-05-13 15:00:00,11.97,11.98,11.95,11.96,1050100.0,9.4242,9.4321,9.4084,9.4163,1050100.0
2011-05-13 15:05:00,11.96,11.98,11.96,11.97,880200.0,9.4163,9.4321,9.4163,9.4242,880200.0
2011-05-13 15:10:00,11.98,11.98,11.97,11.98,302400.0,9.4321,9.4321,9.4242,9.4321,302400.0
2011-05-13 15:15:00,11.98,11.98,11.96,11.96,745200.0,9.4321,9.4321,9.4163,9.4163,745200.0
2011-05-13 15:20:00,11.96,11.97,11.95,11.97,910900.0,9.4163,9.4242,9.4084,9.4242,910900.0
2011-05-13 15:25:00,11.96,11.97,11.93,11.94,2312100.0,9.4163,9.4242,9.3927,9.4006,2312100.0
2011-05-13 15:30:00,11.95,11.97,11.94,11.97,1661500.0,9.4084,9.4242,9.4006,9.4242,1661500.0
2011-05-13 15:35:00,11.97,11.98,11.95,11.96,1934300.0,9.4242,9.4321,9.4084,9.4163,1934300.0
2011-05-13 15:40:00,11.96,11.96,11.94,11.95,2144400.0,9.4163,9.4163,9.4006,9.4084,2144400.0
2011-05-13 15:45:00,11.95,11.95,11.93,11.94,1966700.0,9.4084,9.4084,9.3927,9.4006,1966700.0
2011-05-13 15:50:00,11.93,11.94,11.91,11.94,7634700.0,9.3927,9.4006,9.377,9.4006,7634700.0
2011-05-13 15:55:00,11.93,11.95,11.92,11.93,8493100.0,9.3927,9.4084,9.3848,9.3927,8493100.0
2011-05-16 09:30:00,11.89,12.0,11.82,11.98,5100000.0,9.3612,9.4478,9.3061,9.4321,5100000.0
2011-05-16 09:35:00,11.98,12.06,11.97,12.03,3874200.0,9.4321,9.4951,9.4242,9.4714,3874200.0
2011-05-16 09:40:00,12.03,12.04,11.99,12.0,2252000.0,9.4714,9.4793,9.4399,9.4478,2252000.0
2011-05-16 09:45:00,11.99,12.03,11.98,12.0,1837800.0,9.4399,9.4714,9.4321,9.4478,1837800.0
2011-05-16 09:50:00,11.99,12.0,11.98,12.0,1196900.0,9.4399,9.4478,9.4321,9.4478,1196900.0
2011-05-16 09:55:00,12.0,12.0,11.99,12.0,731600.0,9.4478,9.4478,9.4399,9.4478,731600.0
2011-05-16 10:00:00,12.0,12.07,11.99,12.07,2746600.0,9.4478,9.5029,9.4399,9.5029,2746600.0
2011-05-16 10:05:00,12.07,12.1,12.05,12.08,2888300.0,9.5029,9.5265,9.4872,9.5108,2888300.0
2011-05-16 10:10:00,12.09,12.09,12.05,12.06,1340900.0,9.5187,9.5187,9.4872,9.4951,1340900.0
2011-05-16 10:15:00,12.05,12.09,12.05,12.08,1596900.0,9.4872,9.5187,9.4872,9.5108,1596900.0
2011-05-16 10:20:00,12.09,12.11,12.07,12.08,2934400.0,9.5187,9.5344,9.5029,9.5108,2934400.0
2011-05-16 10:25:00,12.08,12.09,12.07,12.09,1688600.0,9.5108,9.5187,9.5029,9.5187,1688600.0
2011-05-16 10:30:00,12.08,12.09,12.06,12.07,1909600.0,9.5108,9.5187,9.4951,9.5029,1909600.0
2011-05-16 10:35:00,12.07,12.08,12.04,12.05,1473700.0,9.5029,9.5108,9.4793,9.4872,1473700.0
2011-05-16 10:40:00,12.05,12.08,12.04,12.07,1116200.0,9.4872,9.5108,9.4793,9.5029,1116200.0
2011-05-16 10:45:00,12.08,12.08,12.06,12.07,518900.0,9.5108,9.5108,9.4951,9.5029,518900.0
2011-05-16 10:50:00,12.07,12.08,12.06,12.08,745200.0,9.5029,9.5108,9.4951,9.5108,745200.0
2011-05-16 10:55:00,12.08,12.08,12.06,12.06,630800.0,9.5108,9.5108,9.4951,9.4951,630800.0
2011-05-16 11:00:00,12.06,12.09,12.06,12.09,1011600.0,9.4951,9.5187,9.4951,9.5187,1011600.0
2011-05-16 11:05:00,12.08,12.09,12.07,12.07,857100.0,9.5108,9.5187,9.5029,9.5029,857100.0
2011-05-16 11:10:00,12.07,12.08,12.07,12.08,462000.0,9.5029,9.5108,9.5029,9.5108,462000.0
2011-05-16 11:15:00,12.08,12.08,12.06,12.06,519400.0,9.5108,9.5108,9.4951,9.4951,519400.0
2011-05-16 11:20:00,12.06,12.07,12.06,12.06,438900.0,9.4951,9.5029,9.4951,9.4951,438900.0
2011-05-16 11:25:00,12.07,12.07,12.04,12.05,751400.0,9.5029,9.5029,9.4793,9.4872,751400.0
2011-05-16 11:30:00,12.05,12.05,12.02,12.04,1406800.0,9.4872,9.4872,9.4636,9.4793,1406800.0
2011-05-16 11:35:00,12.03,12.05,12.03,12.04,502100.0,9.4714,9.4872,9.4714,9.4793,502100.0
2011-05-16 11:40:00,12.04,12.05,12.02,12.02,885000.0,9.4793,9.4872,9.4636,9.4636,885000.0
2011-05-16 11:45:00,12.02,12.03,12.01,12.02,657200.0,9.4636,9.4714,9.4557,9.4636,657200.0
2011-05-16 11:50:00,12.01,12.02,12.0,12.0,788200.0,9.4557,9.4636,9.4478,9.4478,788200.0
2011-05-16 11:55:00,12.0,12.01,11.99,12.0,715000.0,9.4478,9.4557,9.4399,9.4478,715000.0
2011-05-16 12:00:00,12.0,12.01,11.99,11.99,1592800.0,9.4478,9.4557,9.4399,9.4399,1592800.0
2011-05-16 12:05:00,11.99,12.0,11.97,12.0,1480400.0,9.4399,9.4478,9.4242,9.4478,1480400.0
2011-05-16 12:10:00,12.0,12.01,11.98,11.99,1303500.0,9.4478,9.4557,9.4321,9.4399,1303500.0
2011-05-16 12:15:00,11.99,12.0,11.98,11.99,761800.0,9.4399,9.4478,9.4321,9.4399,761800.0
2011-05-16 12:20:00,11.99,12.0,11.98,11.99,532100.0,9.4399,9.4478,9.4321,9.4399,532100.0
2011-05-16 12:25:00,12.0,12.0,11.99,11.99,291000.0,9.4478,9.4478,9.4399,9.4399,291000.0
2011-05-16 12:30:00,11.99,12.0,11.99,11.99,295900.0,9.4399,9.4478,9.4399,9.4399,295900.0
2011-05-16 12:35:00,11.99,12.01,11.98,12.0,1175000.0,9.4399,9.4557,9.4321,9.4478,1175000.0
2011-05-16 12:40:00,12.0,12.01,11.99,11.99,303600.0,9.4478,9.4557,9.4399,9.4399,303600.0
2011-05-16 12:45:00,12.0,12.0,11.97,11.98,719000.0,9.4478,9.4478,9.4242,9.4321,719000.0
2011-05-16 12:50:00,11.98,11.99,11.96,11.98,1327800.0,9.4321,9.4399,9.4163,9.4321,1327800.0
2011-05-16 12:55:00,11.97,11.98,11.93,11.94,1893200.0,9.4242,9.4321,9.3927,9.4006,1893200.0
2011-05-16 13:00:00,11.94,11.95,11.91,11.94,2384000.0,9.4006,9.4084,9.377,9.4006,2384000.0
2011-05-16 13:05:00,11.94,11.97,11.94,11.95,1216500.0,9.4006,9.4242,9.4006,9.4084,1216500.0
2011-05-16 13:10:00,11.95,11.98,11.94,11.98,1137800.0,9.4084,9.4321,9.4006,9.4321,1137800.0
2011-05-16 13:15:00,11.98,11.98,11.96,11.98,553900.0,9.4321,9.4321,9.4163,9.4321,553900.0
2011-05-16 13:20:00,11.98,11.98,11.95,11.98,1430700.0,9.4321,9.4321,9.4084,9.4321,1430700.0
2011-05-16 13:25:00,11.98,11.98,11.97,11.98,342600.0,9.4321,9.4321,9.4242,9.4321,342600.0
2011-05-16 13:30:00,11.98,12.0,11.97,12.0,1028300.0,9.4321,9.4478,9.4242,9.4478,1028300.0
2011-05-16 13:35:00,12.0,12.0,11.99,12.0,405600.0,9.4478,9.4478,9.4399,9.4478,405600.0
2011-05-16 13:40:00,12.0,12.0,11.99,12.0,246400.0,9.4478,9.4478,9.4399,9.4478,246400.0
2011-05-16 13:45:00,12.0,12.0,11.99,12.0,289300.0,9.4478,9.4478,9.4399,9.4478,289300.0
2011-05-16 13:50:00,12.0,12.0,11.99,11.99,362000.0,9.4478,9.4478,9.4399,9.4399,362000.0
2011-05-16 13:55:00,12.0,12.0,11.98,11.99,835400.0,9.4478,9.4478,9.4321,9.4399,835400.0
2011-05-16 14:00:00,11.98,11.99,11.98,11.99,158700.0,9.4321,9.4399,9.4321,9.4399,158700.0
2011-05-16 14:05:00,11.98,12.02,11.98,12.02,1051500.0,9.4321,9.4636,9.4321,9.4636,1051500.0
2011-05-16 14:10:00,12.02,12.03,12.0,12.01,1259700.0,9.4636,9.4714,9.4478,9.4557,1259700.0
2011-05-16 14:15:00,12.01,12.02,11.99,12.01,1349400.0,9.4557,9.4636,9.4399,9.4557,1349400.0
2011-05-16 14:20:00,12.01,12.01,11.99,12.0,819000.0,9.4557,9.4557,9.4399,9.4478,819000.0
2011-05-16 14:25:00,12.01,12.01,11.98,11.99,693900.0,9.4557,9.4557,9.4321,9.4399,693900.0
2011-05-16 14:30:00,11.99,12.0,11.97,11.98,917800.0,9.4399,9.4478,9.4242,9.4321,917800.0
2011-05-16 14:35:00,11.98,11.99,11.97,11.97,1158500.0,9.4321,9.4399,9.4242,9.4242,1158500.0
2011-05-16 14:40:00,11.97,11.98,11.95,11.96,1478000.0,9.4242,9.4321,9.4084,9.4163,1478000.0
2011-05-16 14:45:00,11.97,11.98,11.95,11.97,1582900.0,9.4242,9.4321,9.4084,9.4242,1582900.0
2011-05-16 14:50:00,11.97,11.98,11.96,11.96,581600.0,9.4242,9.4321,9.4163,9.4163,581600.0
2011-05-16 14:55:00,11.96,11.98,11.96,11.96,502200.0,9.4163,9.4321,9.4163,9.4163,502200.0
2011-05-16 15:00:00,11.97,11.99,11.96,11.99,624900.0,9.4242,9.4399,9.4163,9.4399,624900.0
2011-05-16 15:05:00,11.99,12.0,11.97,11.97,1154400.0,9.4399,9.4478,9.4242,9.4242,1154400.0
2011-05-16 15:10:00,11.98,11.98,11.96,11.96,1240900.0,9.4321,9.4321,9.4163,9.4163,1240900.0
2011-05-16 15:15:00,11.97,11.97,11.94,11.95,1356500.0,9.4242,9.4242,9.4006,9.4084,1356500.0
2011-05-16 15:20:00,11.95,11.95,11.93,11.93,881100.0,9.4084,9.4084,9.3927,9.3927,881100.0
2011-05-16 15:25:00,11.93,11.94,11.92,11.93,1481500.0,9.3927,9.4006,9.3848,9.3927,1481500.0
2011-05-16 15:30:00,11.92,11.93,11.91,11.92,1639700.0,9.3848,9.3927,9.377,9.3848,1639700.0
2011-05-16 15:35:00,11.91,11.92,11.89,11.9,2212900.0,9.377,9.3848,9.3612,9.3691,2212900.0
2011-05-16 15:40:00,11.9,11.9,11.87,11.89,2354800.0,9.3691,9.3691,9.3455,9.3612,2354800.0
2011-05-16 15:45:00,11.88,11.89,11.86,11.88,2755400.0,9.3533,9.3612,9.3376,9.3533,2755400.0
2011-05-16 15:50:00,11.89,11.9,11.87,11.88,9122600.0,9.3612,9.3691,9.3455,9.3533,9122600.0
2011-05-16 15:55:00,11.87,11.88,11.85,11.85,7798900.0,9.3455,9.3533,9.3297,9.3297,7798900.0
2011-05-17 09:30:00,11.81,11.86,11.8,11.84,4533500.0,9.2982,9.3376,9.2903,9.3218,4533500.0
2011-05-17 09:35:00,11.84,11.87,11.83,11.84,3219200.0,9.3218,9.3455,9.314,9.3218,3219200.0
2011-05-17 09:40:00,11.84,11.89,11.83,11.87,5293900.0,9.3218,9.3612,9.314,9.3455,5293900.0
2011-05-17 09:45:00,11.87,11.93,11.86,11.93,3939000.0,9.3455,9.3927,9.3376,9.3927,3939000.0
2011-05-17 09:50:00,11.93,11.94,11.88,11.9,2947700.0,9.3927,9.4006,9.3533,9.3691,2947700.0
2011-05-17 09:55:00,11.89,11.9,11.88,11.88,1916600.0,9.3612,9.3691,9.3533,9.3533,1916600.0
2011-05-17 10:00:00,11.88,11.89,11.86,11.87,1093400.0,9.3533,9.3612,9.3376,9.3455,1093400.0
2011-05-17 10:05:00,11.86,11.9,11.83,11.85,3769800.0,9.3376,9.3691,9.314,9.3297,3769800.0
2011-05-17 10:10:00,11.85,11.89,11.84,11.86,2881200.0,9.3297,9.3612,9.3218,9.3376,2881200.0
2011-05-17 10:15:00,11.86,11.89,11.86,11.88,1743200.0,9.3376,9.3612,9.3376,9.3533,1743200.0
2011-05-17 10:20:00,11.87,11.89,11.87,11.88,1131200.0,9.3455,9.3612,9.3455,9.3533,1131200.0
2011-05-17 10:25:00,11.87,11.91,11.87,11.89,2047600.0,9.3455,9.377,9.3455,9.3612,2047600.0
2011-05-17 10:30:00,11.9,11.91,11.87,11.88,1717100.0,9.3691,9.377,9.3455,9.3533,1717100.0
2011-05-17 10:35:00,11.88,11.88,11.86,11.87,947200.0,9.3533,9.3533,9.3376,9.3455,947200.0
2011-05-17 10:40:00,11.87,11.88,11.86,11.87,1167500.0,9.3455,9.3533,9.3376,9.3455,1167500.0
2011-05-17 10:45:00,11.86,11.88,11.85,11.88,1223200.0,9.3376,9.3533,9.3297,9.3533,1223200.0
2011-05-17 10:50:00,11.87,11.88,11.85,11.86,1183900.0,9.3455,9.3533,9.3297,9.3376,1183900.0
2011-05-17 10:55:00,11.86,11.88,11.85,11.87,2399900.0,9.3376,9.3533,9.3297,9.3455,2399900.0
2011-05-17 11:00:00,11.86,11.87,11.84,11.86,2464900.0,9.3376,9.3455,9.3218,9.3376,2464900.0
2011-05-17 11:05:00,11.86,11.86,11.82,11.84,2323200.0,9.3376,9.3376,9.3061,9.3218,2323200.0
2011-05-17 11:10:00,11.84,11.84,11.8,11.82,2936400.0,9.3218,9.3218,9.2903,9.3061,2936400.0
2011-05-17 11:15:00,11.81,11.84,11.81,11.84,2960200.0,9.2982,9.3218,9.2982,9.3218,2960200.0
2011-05-17 11:20:00,11.83,11.86,11.83,11.85,2226400.0,9.314,9.3376,9.314,9.3297,2226400.0
2011-05-17 11:25:00,11.86,11.86,11.84,11.85,952800.0,9.3376,9.3376,9.3218,9.3297,952800.0
2011-05-17 11:30:00,11.85,11.86,11.82,11.84,2595300.0,9.3297,9.3376,9.3061,9.3218,2595300.0
2011-05-17 11:35:00,11.84,11.84,11.82,11.83,2246700.0,9.3218,9.3218,9.3061,9.314,2246700.0
2011-05-17 11:40:00,11.83,11.86,11.82,11.85,1959700.0,9.314,9.3376,9.3061,9.3297,1959700.0
2011-05-17 11:45:00,11.85,11.86,11.84,11.86,997800.0,9.3297,9.3376,9.3218,9.3376,997800.0
2011-05-17 11:50:00,11.86,11.87,11.85,11.85,860800.0,9.3376,9.3455,9.3297,9.3297,860800.0
2011-05-17 11:55:00,11.86,11.86,11.85,11.86,475300.0,9.3376,9.3376,9.3297,9.3376,475300.0
2011-05-17 12:00:00,11.86,11.86,11.85,11.86,1448800.0,9.3376,9.3376,9.3297,9.3376,1448800.0
2011-05-17 12:05:00,11.86,11.86,11.84,11.86,889000.0,9.3376,9.3376,9.3218,9.3376,889000.0
2011-05-17 12:10:00,11.85,11.88,11.85,11.88,1683400.0,9.3297,9.3533,9.3297,9.3533,1683400.0
2011-05-17 12:15:00,11.88,11.9,11.87,11.88,2100900.0,9.3533,9.3691,9.3455,9.3533,2100900.0
2011-05-17 12:20:00,11.89,11.9,11.88,11.89,1037900.0,9.3612,9.3691,9.3533,9.3612,1037900.0
2011-05-17 12:25:00,11.89,11.9,11.87,11.88,2065400.0,9.3612,9.3691,9.3455,9.3533,2065400.0
2011-05-17 12:30:00,11.88,11.9,11.87,11.89,2133200.0,9.3533,9.3691,9.3455,9.3612,2133200.0
2011-05-17 12:35:00,11.88,11.9,11.88,11.89,1528300.0,9.3533,9.3691,9.3533,9.3612,1528300.0
2011-05-17 12:40:00,11.88,11.9,11.87,11.88,1799800.0,9.3533,9.3691,9.3455,9.3533,1799800.0
2011-05-17 12:45:00,11.88,11.88,11.85,11.86,1390000.0,9.3533,9.3533,9.3297,9.3376,1390000.0
2011-05-17 12:50:00,11.85,11.87,11.85,11.87,1370900.0,9.3297,9.3455,9.3297,9.3455,1370900.0
2011-05-17 12:55:00,11.87,11.87,11.85,11.85,747200.0,9.3455,9.3455,9.3297,9.3297,747200.0
2011-05-17 13:00:00,11.86,11.86,11.84,11.85,770800.0,9.3376,9.3376,9.3218,9.3297,770800.0
2011-05-17 13:05:00,11.85,11.87,11.85,11.87,504500.0,9.3297,9.3455,9.3297,9.3455,504500.0
2011-05-17 13:10:00,11.87,11.87,11.85,11.86,612900.0,9.3455,9.3455,9.3297,9.3376,612900.0
2011-05-17 13:15:00,11.87,11.87,11.85,11.87,1757500.0,9.3455,9.3455,9.3297,9.3455,1757500.0
2011-05-17 13:20:00,11.86,11.87,11.85,11.87,880600.0,9.3376,9.3455,9.3297,9.3455,880600.0
2011-05-17 13:25:00,11.87,11.88,11.86,11.87,1166100.0,9.3455,9.3533,9.3376,9.3455,1166100.0
2011-05-17 13:30:00,11.87,11.88,11.86,11.86,2404200.0,9.3455,9.3533,9.3376,9.3376,2404200.0
2011-05-17 13:35:00,11.86,11.88,11.86,11.87,1215800.0,9.3376,9.3533,9.3376,9.3455,1215800.0
2011-05-17 13:40:00,11.87,11.89,11.87,11.88,882700.0,9.3455,9.3612,9.3455,9.3533,882700.0
2011-05-17 13:45:00,11.88,11.9,11.87,11.88,1967800.0,9.3533,9.3691,9.3455,9.3533,1967800.0
2011-05-17 13:50:00,11.88,11.89,11.86,11.87,1052800.0,9.3533,9.3612,9.3376,9.3455,1052800.0
2011-05-17 13:55:00,11.87,11.87,11.86,11.87,401900.0,9.3455,9.3455,9.3376,9.3455,401900.0
2011-05-17 14:00:00,11.87,11.88,11.86,11.88,1530400.0,9.3455,9.3533,9.3376,9.3533,1530400.0
2011-05-17 14:05:00,11.88,11.89,11.85,11.87,1971900.0,9.3533,9.3612,9.3297,9.3455,1971900.0
2011-05-17 14:10:00,11.86,11.87,11.85,11.86,351400.0,9.3376,9.3455,9.3297,9.3376,351400.0
2011-05-17 14:15:00,11.86,11.87,11.85,11.85,1121000.0,9.3376,9.3455,9.3297,9.3297,1121000.0
2011-05-17 14:20:00,11.86,11.86,11.85,11.86,637300.0,9.3376,9.3376,9.3297,9.3376,637300.0
2011-05-17 14:25:00,11.86,11.87,11.85,11.86,766200.0,9.3376,9.3455,9.3297,9.3376,766200.0
2011-05-17 14:30:00,11.86,11.87,11.86,11.86,333500.0,9.3376,9.3455,9.3376,9.3376,333500.0
2011-05-17 14:35:00,11.86,11.87,11.86,11.86,287200.0,9.3376,9.3455,9.3376,9.3376,287200.0
2011-05-17 14:40:00,11.86,11.87,11.85,11.86,644300.0,9.3376,9.3455,9.3297,9.3376,644300.0
2011-05-17 14:45:00,11.85,11.88,11.85,11.88,1186500.0,9.3297,9.3533,9.3297,9.3533,1186500.0
2011-05-17 14:50:00,11.88,11.88,11.86,11.87,1011800.0,9.3533,9.3533,9.3376,9.3455,1011800.0
2011-05-17 14:55:00,11.87,11.89,11.86,11.88,1176500.0,9.3455,9.3612,9.3376,9.3533,1176500.0
2011-05-17 15:00:00,11.88,11.89,11.86,11.88,1454200.0,9.3533,9.3612,9.3376,9.3533,1454200.0
2011-05-17 15:05:00,11.88,11.89,11.86,11.88,2065700.0,9.3533,9.3612,9.3376,9.3533,2065700.0
2011-05-17 15:10:00,11.88,11.9,11.88,11.88,1090300.0,9.3533,9.3691,9.3533,9.3533,1090300.0
2011-05-17 15:15:00,11.88,11.89,11.87,11.88,1865600.0,9.3533,9.3612,9.3455,9.3533,1865600.0
2011-05-17 15:20:00,11.88,11.9,11.88,11.88,1824700.0,9.3533,9.3691,9.3533,9.3533,1824700.0
2011-05-17 15:25:00,11.88,11.9,11.87,11.89,1496300.0,9.3533,9.3691,9.3455,9.3612,1496300.0
2011-05-17 15:30:00,11.88,11.91,11.88,11.91,1364100.0,9.3533,9.377,9.3533,9.377,1364100.0
2011-05-17 15:35:00,11.91,11.94,11.9,11.93,2972600.0,9.377,9.4006,9.3691,9.3927,2972600.0
2011-05-17 15:40:00,11.93,11.94,11.9,11.91,2193100.0,9.3927,9.4006,9.3691,9.377,2193100.0
2011-05-17 15:45:00,11.91,11.92,11.9,11.92,1421500.0,9.377,9.3848,9.3691,9.3848,1421500.0
2011-05-17 15:50:00,11.92,11.92,11.89,11.91,3574700.0,9.3848,9.3848,9.3612,9.377,3574700.0
2011-05-17 15:55:00,11.91,11.91,11.88,11.9,5874100.0,9.377,9.377,9.3533,9.3691,5874100.0
2011-05-18 09:30:00,11.9,11.9,11.85,11.86,2120400.0,9.3691,9.3691,9.3297,9.3376,2120400.0
2011-05-18 09:35:00,11.86,11.88,11.84,11.84,2189100.0,9.3376,9.3533,9.3218,9.3218,2189100.0
2011-05-18 09:40:00,11.85,11.87,11.83,11.86,1351000.0,9.3297,9.3455,9.314,9.3376,1351000.0
2011-05-18 09:45:00,11.85,11.86,11.84,11.85,1342400.0,9.3297,9.3376,9.3218,9.3297,1342400.0
2011-05-18 09:50:00,11.85,11.85,11.82,11.84,3962700.0,9.3297,9.3297,9.3061,9.3218,3962700.0
2011-05-18 09:55:00,11.84,11.84,11.8,11.82,2537600.0,9.3218,9.3218,9.2903,9.3061,2537600.0
2011-05-18 10:00:00,11.82,11.83,11.81,11.82,1829800.0,9.3061,9.314,9.2982,9.3061,1829800.0
2011-05-18 10:05:00,11.81,11.82,11.77,11.8,4514400.0,9.2982,9.3061,9.2667,9.2903,4514400.0
2011-05-18 10:10:00,11.79,11.8,11.77,11.78,1818100.0,9.2825,9.2903,9.2667,9.2746,1818100.0
2011-05-18 10:15:00,11.79,11.82,11.78,11.82,1312000.0,9.2825,9.3061,9.2746,9.3061,1312000.0
2011-05-18 10:20:00,11.82,11.83,11.79,11.8,3445600.0,9.3061,9.314,9.2825,9.2903,3445600.0
2011-05-18 10:25:00,11.81,11.82,11.79,11.81,2031200.0,9.2982,9.3061,9.2825,9.2982,2031200.0
2011-05-18 10:30:00,11.81,11.84,11.8,11.83,2417100.0,9.2982,9.3218,9.2903,9.314,2417100.0
2011-05-18 10:35:00,11.83,11.84,11.81,11.82,2084000.0,9.314,9.3218,9.2982,9.3061,2084000.0
2011-05-18 10:40:00,11.82,11.83,11.81,11.82,1405600.0,9.3061,9.314,9.2982,9.3061,1405600.0
2011-05-18 10:45:00,11.82,11.84,11.81,11.83,1333200.0,9.3061,9.3218,9.2982,9.314,1333200.0
2011-05-18 10:50:00,11.83,11.83,11.81,11.82,442200.0,9.314,9.314,9.2982,9.3061,442200.0
2011-05-18 10:55:00,11.82,11.82,11.8,11.8,828500.0,9.3061,9.3061,9.2903,9.2903,828500.0
2011-05-18 11:00:00,11.8,11.81,11.8,11.81,2295600.0,9.2903,9.2982,9.2903,9.2982,2295600.0
2011-05-18 11:05:00,11.8,11.81,11.77,11.78,4436600.0,9.2903,9.2982,9.2667,9.2746,4436600.0
2011-05-18 11:10:00,11.79,11.79,11.77,11.77,2932000.0,9.2825,9.2825,9.2667,9.2667,2932000.0
2011-05-18 11:15:00,11.78,11.78,11.77,11.78,784400.0,9.2746,9.2746,9.2667,9.2746,784400.0
2011-05-18 11:20:00,11.78,11.79,11.77,11.78,1561000.0,9.2746,9.2825,9.2667,9.2746,1561000.0
2011-05-18 11:25:00,11.78,11.78,11.76,11.78,2907500.0,9.2746,9.2746,9.2589,9.2746,2907500.0
2011-05-18 11:30:00,11.78,11.78,11.76,11.78,1352500.0,9.2746,9.2746,9.2589,9.2746,1352500.0
2011-05-18 11:35:00,11.77,11.78,11.76,11.78,1180900.0,9.2667,9.2746,9.2589,9.2746,1180900.0
2011-05-18 11:40:00,11.78,11.78,11.76,11.78,1506500.0,9.2746,9.2746,9.2589,9.2746,1506500.0
2011-05-18 11:45:00,11.78,11.78,11.76,11.77,841100.0,9.2746,9.2746,9.2589,9.2667,841100.0
2011-05-18 11:50:00,11.76,11.78,11.76,11.78,577600.0,9.2589,9.2746,9.2589,9.2746,577600.0
2011-05-18 11:55:00,11.78,11.78,11.77,11.78,366700.0,9.2746,9.2746,9.2667,9.2746,366700.0
2011-05-18 12:00:00,11.78,11.79,11.76,11.77,3611300.0,9.2746,9.2825,9.2589,9.2667,3611300.0
2011-05-18 12:05:00,11.76,11.77,11.75,11.76,2848100.0,9.2589,9.2667,9.251,9.2589,2848100.0
2011-05-18 12:10:00,11.76,11.78,11.76,11.76,1185200.0,9.2589,9.2746,9.2589,9.2589,1185200.0
2011-05-18 12:15:00,11.77,11.78,11.76,11.77,1826700.0,9.2667,9.2746,9.2589,9.2667,1826700.0
2011-05-18 12:20:00,11.77,11.78,11.75,11.75,1670200.0,9.2667,9.2746,9.251,9.251,1670200.0
2011-05-18 12:25:00,11.75,11.77,11.75,11.76,1377100.0,9.251,9.2667,9.251,9.2589,1377100.0
2011-05-18 12:30:00,11.76,11.77,11.73,11.74,2629200.0,9.2589,9.2667,9.2352,9.2431,2629200.0
2011-05-18 12:35:00,11.74,11.76,11.74,11.76,2391200.0,9.2431,9.2589,9.2431,9.2589,2391200.0
2011-05-18 12:40:00,11.76,11.77,11.74,11.75,1941700.0,9.2589,9.2667,9.2431,9.251,1941700.0
2011-05-18 12:45:00,11.75,11.76,11.74,11.75,360800.0,9.251,9.2589,9.2431,9.251,360800.0
2011-05-18 12:50:00,11.75,11.8,11.75,11.78,5925200.0,9.251,9.2903,9.251,9.2746,5925200.0
2011-05-18 12:55:00,11.79,11.8,11.78,11.79,687600.0,9.2825,9.2903,9.2746,9.2825,687600.0
2011-05-18 13:00:00,11.78,11.8,11.78,11.79,1413400.0,9.2746,9.2903,9.2746,9.2825,1413400.0
2011-05-18 13:05:00,11.79,11.81,11.79,11.8,1421900.0,9.2825,9.2982,9.2825,9.2903,1421900.0
2011-05-18 13:10:00,11.81,11.81,11.8,11.81,982300.0,9.2982,9.2982,9.2903,9.2982,982300.0
2011-05-18 13:15:00,11.8,11.81,11.79,11.79,1585100.0,9.2903,9.2982,9.2825,9.2825,1585100.0
2011-05-18 13:20:00,11.79,11.8,11.78,11.79,284700.0,9.2825,9.2903,9.2746,9.2825,284700.0
2011-05-18 13:25:00,11.79,11.79,11.78,11.79,226100.0,9.2825,9.2825,9.2746,9.2825,226100.0
2011-05-18 13:30:00,11.78,11.8,11.77,11.78,1485800.0,9.2746,9.2903,9.2667,9.2746,1485800.0
2011-05-18 13:35:00,11.78,11.78,11.77,11.78,229500.0,9.2746,9.2746,9.2667,9.2746,229500.0
2011-05-18 13:40:00,11.78,11.79,11.77,11.78,700100.0,9.2746,9.2825,9.2667,9.2746,700100.0
2011-05-18 13:45:00,11.79,11.8,11.78,11.79,676300.0,9.2825,9.2903,9.2746,9.2825,676300.0
2011-05-18 13:50:00,11.8,11.8,11.78,11.78,719700.0,9.2903,9.2903,9.2746,9.2746,719700.0
2011-05-18 13:55:00,11.79,11.81,11.78,11.79,1525300.0,9.2825,9.2982,9.2746,9.2825,1525300.0
2011-05-18 14:00:00,11.79,11.81,11.77,11.79,2223700.0,9.2825,9.2982,9.2667,9.2825,2223700.0
2011-05-18 14:05:00,11.79,11.81,11.78,11.79,1369300.0,9.2825,9.2982,9.2746,9.2825,1369300.0
2011-05-18 14:10:00,11.79,11.8,11.79,11.79,1319200.0,9.2825,9.2903,9.2825,9.2825,1319200.0
2011-05-18 14:15:00,11.79,11.8,11.77,11.77,765500.0,9.2825,9.2903,9.2667,9.2667,765500.0
2011-05-18 14:20:00,11.78,11.78,11.76,11.77,1378500.0,9.2746,9.2746,9.2589,9.2667,1378500.0
2011-05-18 14:25:00,11.77,11.77,11.76,11.77,679600.0,9.2667,9.2667,9.2589,9.2667,679600.0
2011-05-18 14:30:00,11.76,11.78,11.76,11.77,2035200.0,9.2589,9.2746,9.2589,9.2667,2035200.0
2011-05-18 14:35:00,11.77,11.77,11.73,11.73,2560800.0,9.2667,9.2667,9.2352,9.2352,2560800.0
2011-05-18 14:40:00,11.74,11.75,11.73,11.73,2318200.0,9.2431,9.251,9.2352,9.2352,2318200.0
2011-05-18 14:45:00,11.74,11.75,11.73,11.74,1310100.0,9.2431,9.251,9.2352,9.2431,1310100.0
2011-05-18 14:50:00,11.75,11.75,11.73,11.75,1400300.0,9.251,9.251,9.2352,9.251,1400300.0
2011-05-18 14:55:00,11.75,11.76,11.74,11.75,2814600.0,9.251,9.2589,9.2431,9.251,2814600.0
2011-05-18 15:00:00,11.74,11.77,11.74,11.76,1805300.0,9.2431,9.2667,9.2431,9.2589,1805300.0
2011-05-18 15:05:00,11.77,11.77,11.75,11.75,939500.0,9.2667,9.2667,9.251,9.251,939500.0
2011-05-18 15:10:00,11.76,11.76,11.75,11.76,326700.0,9.2589,9.2589,9.251,9.2589,326700.0
2011-05-18 15:15:00,11.76,11.77,11.75,11.77,769400.0,9.2589,9.2667,9.251,9.2667,769400.0
2011-05-18 15:20:00,11.77,11.77,11.76,11.76,615300.0,9.2667,9.2667,9.2589,9.2589,615300.0
2011-05-18 15:25:00,11.77,11.77,11.75,11.76,1372600.0,9.2667,9.2667,9.251,9.2589,1372600.0
2011-05-18 15:30:00,11.77,11.77,11.76,11.76,497100.0,9.2667,9.2667,9.2589,9.2589,497100.0
2011-05-18 15:35:00,11.77,11.77,11.75,11.75,1302900.0,9.2667,9.2667,9.251,9.251,1302900.0
2011-05-18 15:40:00,11.76,11.79,11.75,11.79,3825900.0,9.2589,9.2825,9.251,9.2825,3825900.0
2011-05-18 15:45:00,11.79,11.8,11.77,11.78,3165700.0,9.2825,9.2903,9.2667,9.2746,3165700.0
2011-05-18 15:50:00,11.78,11.8,11.77,11.79,5003900.0,9.2746,9.2903,9.2667,9.2825,5003900.0
2011-05-18 15:55:00,11.79,11.8,11.78,11.79,9644200.0,9.2825,9.2903,9.2746,9.2825,9644200.0
2011-05-19 09:30:00,11.88,11.89,11.85,11.86,5108700.0,9.3533,9.3612,9.3297,9.3376,5108700.0
2011-05-19 09:35:00,11.86,11.88,11.83,11.84,4764400.0,9.3376,9.3533,9.314,9.3218,4764400.0
2011-05-19 09:40:00,11.84,11.85,11.82,11.85,2201300.0,9.3218,9.3297,9.3061,9.3297,2201300.0
2011-05-19 09:45:00,11.85,11.85,11.82,11.85,1295900.0,9.3297,9.3297,9.3061,9.3297,1295900.0
2011-05-19 09:50:00,11.85,11.85,11.82,11.85,1573500.0,9.3297,9.3297,9.3061,9.3297,1573500.0
2011-05-19 09:55:00,11.85,11.86,11.84,11.86,1530500.0,9.3297,9.3376,9.3218,9.3376,1530500.0
2011-05-19 10:00:00,11.85,11.86,11.8,11.82,4256900.0,9.3297,9.3376,9.2903,9.3061,4256900.0
2011-05-19 10:05:00,11.82,11.83,11.79,11.81,3314900.0,9.3061,9.314,9.2825,9.2982,3314900.0
2011-05-19 10:10:00,11.8,11.81,11.78,11.79,1464500.0,9.2903,9.2982,9.2746,9.2825,1464500.0
2011-05-19 10:15:00,11.8,11.81,11.79,11.81,1350600.0,9.2903,9.2982,9.2825,9.2982,1350600.0
2011-05-19 10:20:00,11.81,11.81,11.79,11.79,655300.0,9.2982,9.2982,9.2825,9.2825,655300.0
2011-05-19 10:25:00,11.8,11.8,11.79,11.79,541600.0,9.2903,9.2903,9.2825,9.2825,541600.0
2011-05-19 10:30:00,11.8,11.8,11.78,11.79,955800.0,9.2903,9.2903,9.2746,9.2825,955800.0
2011-05-19 10:35:00,11.78,11.8,11.77,11.79,2387200.0,9.2746,9.2903,9.2667,9.2825,2387200.0
2011-05-19 10:40:00,11.78,11.79,11.76,11.78,1229800.0,9.2746,9.2825,9.2589,9.2746,1229800.0
2011-05-19 10:45:00,11.78,11.79,11.77,11.77,1299200.0,9.2746,9.2825,9.2667,9.2667,1299200.0
2011-05-19 10:50:00,11.77,11.78,11.74,11.75,1742600.0,9.2667,9.2746,9.2431,9.251,1742600.0
2011-05-19 10:55:00,11.75,11.76,11.72,11.74,3965000.0,9.251,9.2589,9.2274,9.2431,3965000.0
2011-05-19 11:00:00,11.75,11.75,11.74,11.74,395400.0,9.251,9.251,9.2431,9.2431,395400.0
2011-05-19 11:05:00,11.74,11.75,11.72,11.73,1361700.0,9.2431,9.251,9.2274,9.2352,1361700.0
2011-05-19 11:10:00,11.73,11.76,11.72,11.76,1593700.0,9.2352,9.2589,9.2274,9.2589,1593700.0
2011-05-19 11:15:00,11.76,11.78,11.75,11.76,1296800.0,9.2589,9.2746,9.251,9.2589,1296800.0
2011-05-19 11:20:00,11.77,11.77,11.75,11.76,1440400.0,9.2667,9.2667,9.251,9.2589,1440400.0
2011-05-19 11:25:00,11.75,11.76,11.74,11.74,1035700.0,9.251,9.2589,9.2431,9.2431,1035700.0
2011-05-19 11:30:00,11.74,11.75,11.73,11.74,441200.0,9.2431,9.251,9.2352,9.2431,441200.0
2011-05-19 11:35:00,11.74,11.75,11.73,11.74,1044100.0,9.2431,9.251,9.2352,9.2431,1044100.0
2011-05-19 11:40:00,11.73,11.75,11.73,11.73,1011800.0,9.2352,9.251,9.2352,9.2352,1011800.0
2011-05-19 11:45:00,11.74,11.75,11.73,11.73,945700.0,9.2431,9.251,9.2352,9.2352,945700.0
2011-05-19 11:50:00,11.73,11.74,11.73,11.74,381600.0,9.2352,9.2431,9.2352,9.2431,381600.0
2011-05-19 11:55:00,11.74,11.75,11.73,11.74,506200.0,9.2431,9.251,9.2352,9.2431,506200.0
2011-05-19 12:00:00,11.74,11.75,11.74,11.74,127200.0,9.2431,9.251,9.2431,9.2431,127200.0
2011-05-19 12:05:00,11.74,11.76,11.74,11.75,892400.0,9.2431,9.2589,9.2431,9.251,892400.0
2011-05-19 12:10:00,11.75,11.75,11.74,11.74,423100.0,9.251,9.251,9.2431,9.2431,423100.0
2011-05-19 12:15:00,11.75,11.75,11.73,11.74,697500.0,9.251,9.251,9.2352,9.2431,697500.0
2011-05-19 12:20:00,11.74,11.74,11.72,11.72,1123200.0,9.2431,9.2431,9.2274,9.2274,1123200.0
2011-05-19 12:25:00,11.72,11.74,11.72,11.73,2700800.0,9.2274,9.2431,9.2274,9.2352,2700800.0
2011-05-19 12:30:00,11.73,11.74,11.71,11.73,2015800.0,9.2352,9.2431,9.2195,9.2352,2015800.0
2011-05-19 12:35:00,11.73,11.73,11.71,11.73,998400.0,9.2352,9.2352,9.2195,9.2352,998400.0
2011-05-19 12:40:00,11.73,11.73,11.71,11.72,643300.0,9.2352,9.2352,9.2195,9.2274,643300.0
2011-05-19 12:45:00,11.72,11.72,11.7,11.71,1308200.0,9.2274,9.2274,9.2116,9.2195,1308200.0
2011-05-19 12:50:00,11.7,11.71,11.7,11.71,1077600.0,9.2116,9.2195,9.2116,9.2195,1077600.0
2011-05-19 12:55:00,11.71,11.71,11.7,11.7,301900.0,9.2195,9.2195,9.2116,9.2116,301900.0
2011-05-19 13:00:00,11.71,11.71,11.7,11.7,358900.0,9.2195,9.2195,9.2116,9.2116,358900.0
2011-05-19 13:05:00,11.7,11.71,11.7,11.71,1021800.0,9.2116,9.2195,9.2116,9.2195,1021800.0
2011-05-19 13:10:00,11.71,11.71,11.7,11.7,722400.0,9.2195,9.2195,9.2116,9.2116,722400.0
2011-05-19 13:15:00,11.7,11.71,11.7,11.71,658100.0,9.2116,9.2195,9.2116,9.2195,658100.0
2011-05-19 13:20:00,11.71,11.71,11.7,11.71,860700.0,9.2195,9.2195,9.2116,9.2195,860700.0
2011-05-19 13:25:00,11.71,11.71,11.7,11.71,240100.0,9.2195,9.2195,9.2116,9.2195,240100.0
2011-05-19 13:30:00,11.71,11.71,11.7,11.71,315000.0,9.2195,9.2195,9.2116,9.2195,315000.0
2011-05-19 13:35:00,11.71,11.71,11.7,11.71,546000.0,9.2195,9.2195,9.2116,9.2195,546000.0
2011-05-19 13:40:00,11.7,11.71,11.68,11.7,1244300.0,9.2116,9.2195,9.1959,9.2116,1244300.0
2011-05-19 13:45:00,11.7,11.7,11.69,11.7,285700.0,9.2116,9.2116,9.2037,9.2116,285700.0
2011-05-19 13:50:00,11.7,11.71,11.69,11.71,1283300.0,9.2116,9.2195,9.2037,9.2195,1283300.0
2011-05-19 13:55:00,11.71,11.73,11.71,11.72,817400.0,9.2195,9.2352,9.2195,9.2274,817400.0
2011-05-19 14:00:00,11.72,11.74,11.72,11.73,1990300.0,9.2274,9.2431,9.2274,9.2352,1990300.0
2011-05-19 14:05:00,11.73,11.74,11.72,11.73,1128400.0,9.2352,9.2431,9.2274,9.2352,1128400.0
2011-05-19 14:10:00,11.73,11.73,11.71,11.71,883800.0,9.2352,9.2352,9.2195,9.2195,883800.0
2011-05-19 14:15:00,11.71,11.72,11.7,11.72,728600.0,9.2195,9.2274,9.2116,9.2274,728600.0
2011-05-19 14:20:00,11.71,11.73,11.71,11.72,1102500.0,9.2195,9.2352,9.2195,9.2274,1102500.0
2011-05-19 14:25:00,11.71,11.72,11.7,11.7,489400.0,9.2195,9.2274,9.2116,9.2116,489400.0
2011-05-19 14:30:00,11.7,11.71,11.69,11.7,1325100.0,9.2116,9.2195,9.2037,9.2116,1325100.0
2011-05-19 14:35:00,11.7,11.71,11.69,11.7,1185300.0,9.2116,9.2195,9.2037,9.2116,1185300.0
2011-05-19 14:40:00,11.7,11.71,11.68,11.69,2156900.0,9.2116,9.2195,9.1959,9.2037,2156900.0
2011-05-19 14:45:00,11.69,11.7,11.69,11.7,462800.0,9.2037,9.2116,9.2037,9.2116,462800.0
2011-05-19 14:50:00,11.7,11.71,11.69,11.7,905400.0,9.2116,9.2195,9.2037,9.2116,905400.0
2011-05-19 14:55:00,11.7,11.71,11.68,11.71,1577500.0,9.2116,9.2195,9.1959,9.2195,1577500.0
2011-05-19 15:00:00,11.71,11.72,11.7,11.71,1105000.0,9.2195,9.2274,9.2116,9.2195,1105000.0
2011-05-19 15:05:00,11.71,11.71,11.69,11.7,714100.0,9.2195,9.2195,9.2037,9.2116,714100.0
2011-05-19 15:10:00,11.69,11.71,11.69,11.71,1403300.0,9.2037,9.2195,9.2037,9.2195,1403300.0
2011-05-19 15:15:00,11.7,11.71,11.69,11.71,3005900.0,9.2116,9.2195,9.2037,9.2195,3005900.0
2011-05-19 15:20:00,11.71,11.72,11.7,11.71,1148800.0,9.2195,9.2274,9.2116,9.2195,1148800.0
2011-05-19 15:25:00,11.72,11.73,11.7,11.72,2193100.0,9.2274,9.2352,9.2116,9.2274,2193100.0
2011-05-19 15:30:00,11.73,11.73,11.71,11.71,976600.0,9.2352,9.2352,9.2195,9.2195,976600.0
2011-05-19 15:35:00,11.71,11.72,11.7,11.71,1597100.0,9.2195,9.2274,9.2116,9.2195,1597100.0
2011-05-19 15:40:00,11.71,11.72,11.7,11.71,1728700.0,9.2195,9.2274,9.2116,9.2195,1728700.0
2011-05-19 15:45:00,11.71,11.71,11.7,11.71,1165200.0,9.2195,9.2195,9.2116,9.2195,1165200.0
2011-05-19 15:50:00,11.71,11.72,11.69,11.7,5140800.0,9.2195,9.2274,9.2037,9.2116,5140800.0
2011-05-19 15:55:00,11.7,11.71,11.69,11.7,7104200.0,9.2116,9.2195,9.2037,9.2116,7104200.0
2011-05-20 09:30:00,11.65,11.68,11.6,11.65,4886400.0,9.1723,9.1959,9.1329,9.1723,4886400.0
2011-05-20 09:35:00,11.66,11.71,11.62,11.71,3811400.0,9.1801,9.2195,9.1486,9.2195,3811400.0
2011-05-20 09:40:00,11.7,11.74,11.7,11.74,2700900.0,9.2116,9.2431,9.2116,9.2431,2700900.0
2011-05-20 09:45:00,11.73,11.75,11.7,11.74,2569900.0,9.2352,9.251,9.2116,9.2431,2569900.0
2011-05-20 09:50:00,11.74,11.74,11.71,11.74,1970100.0,9.2431,9.2431,9.2195,9.2431,1970100.0
2011-05-20 09:55:00,11.73,11.74,11.71,11.73,2256500.0,9.2352,9.2431,9.2195,9.2352,2256500.0
2011-05-20 10:00:00,11.73,11.74,11.7,11.74,2492000.0,9.2352,9.2431,9.2116,9.2431,2492000.0
2011-05-20 10:05:00,11.73,11.75,11.72,11.75,2375800.0,9.2352,9.251,9.2274,9.251,2375800.0
2011-05-20 10:10:00,11.75,11.78,11.74,11.75,3324400.0,9.251,9.2746,9.2431,9.251,3324400.0
2011-05-20 10:15:00,11.74,11.76,11.73,11.73,1584700.0,9.2431,9.2589,9.2352,9.2352,1584700.0
2011-05-20 10:20:00,11.73,11.74,11.71,11.71,988100.0,9.2352,9.2431,9.2195,9.2195,988100.0
2011-05-20 10:25:00,11.71,11.74,11.71,11.73,1676800.0,9.2195,9.2431,9.2195,9.2352,1676800.0
2011-05-20 10:30:00,11.73,11.74,11.7,11.72,1698100.0,9.2352,9.2431,9.2116,9.2274,1698100.0
2011-05-20 10:35:00,11.71,11.72,11.68,11.69,2006300.0,9.2195,9.2274,9.1959,9.2037,2006300.0
2011-05-20 10:40:00,11.7,11.7,11.68,11.69,915400.0,9.2116,9.2116,9.1959,9.2037,915400.0
2011-05-20 10:45:00,11.69,11.69,11.66,11.68,1820200.0,9.2037,9.2037,9.1801,9.1959,1820200.0
2011-05-20 10:50:00,11.69,11.7,11.68,11.69,919400.0,9.2037,9.2116,9.1959,9.2037,919400.0
2011-05-20 10:55:00,11.69,11.69,11.67,11.67,807200.0,9.2037,9.2037,9.188,9.188,807200.0
2011-05-20 11:00:00,11.67,11.69,11.67,11.68,592300.0,9.188,9.2037,9.188,9.1959,592300.0
2011-05-20 11:05:00,11.69,11.7,11.68,11.69,1154300.0,9.2037,9.2116,9.1959,9.2037,1154300.0
2011-05-20 11:10:00,11.7,11.71,11.69,11.7,922700.0,9.2116,9.2195,9.2037,9.2116,922700.0
2011-05-20 11:15:00,11.7,11.71,11.69,11.7,829500.0,9.2116,9.2195,9.2037,9.2116,829500.0
2011-05-20 11:20:00,11.7,11.7,11.69,11.7,198600.0,9.2116,9.2116,9.2037,9.2116,198600.0
2011-05-20 11:25:00,11.69,11.7,11.69,11.7,339200.0,9.2037,9.2116,9.2037,9.2116,339200.0
2011-05-20 11:30:00,11.69,11.71,11.69,11.7,1225400.0,9.2037,9.2195,9.2037,9.2116,1225400.0
2011-05-20 11:35:00,11.7,11.73,11.69,11.71,1335000.0,9.2116,9.2352,9.2037,9.2195,1335000.0
2011-05-20 11:40:00,11.71,11.72,11.71,11.72,292400.0,9.2195,9.2274,9.2195,9.2274,292400.0
2011-05-20 11:45:00,11.72,11.72,11.69,11.69,1083000.0,9.2274,9.2274,9.2037,9.2037,1083000.0
2011-05-20 11:50:00,11.7,11.7,11.67,11.68,609900.0,9.2116,9.2116,9.188,9.1959,609900.0
2011-05-20 11:55:00,11.68,11.68,11.66,11.66,433500.0,9.1959,9.1959,9.1801,9.1801,433500.0
2011-05-20 12:00:00,11.67,11.68,11.66,11.68,438900.0,9.188,9.1959,9.1801,9.1959,438900.0
2011-05-20 12:05:00,11.68,11.69,11.67,11.67,775500.0,9.1959,9.2037,9.188,9.188,775500.0
2011-05-20 12:10:00,11.68,11.69,11.67,11.69,472800.0,9.1959,9.2037,9.188,9.2037,472800.0
2011-05-20 12:15:00,11.68,11.7,11.68,11.68,619600.0,9.1959,9.2116,9.1959,9.1959,619600.0
2011-05-20 12:20:00,11.69,11.7,11.68,11.69,387100.0,9.2037,9.2116,9.1959,9.2037,387100.0
2011-05-20 12:25:00,11.7,11.7,11.69,11.7,276300.0,9.2116,9.2116,9.2037,9.2116,276300.0
2011-05-20 12:30:00,11.7,11.7,11.67,11.68,1096700.0,9.2116,9.2116,9.188,9.1959,1096700.0
2011-05-20 12:35:00,11.68,11.68,11.67,11.68,252500.0,9.1959,9.1959,9.188,9.1959,252500.0
2011-05-20 12:40:00,11.68,11.68,11.66,11.68,1562100.0,9.1959,9.1959,9.1801,9.1959,1562100.0
2011-05-20 12:45:00,11.68,11.69,11.67,11.68,1300000.0,9.1959,9.2037,9.188,9.1959,1300000.0
2011-05-20 12:50:00,11.68,11.68,11.66,11.66,696300.0,9.1959,9.1959,9.1801,9.1801,696300.0
2011-05-20 12:55:00,11.66,11.67,11.65,11.65,703200.0,9.1801,9.188,9.1723,9.1723,703200.0
2011-05-20 13:00:00,11.66,11.67,11.65,11.67,747800.0,9.1801,9.188,9.1723,9.188,747800.0
2011-05-20 13:05:00,11.67,11.67,11.65,11.66,1058500.0,9.188,9.188,9.1723,9.1801,1058500.0
2011-05-20 13:10:00,11.66,11.66,11.63,11.64,1295800.0,9.1801,9.1801,9.1565,9.1644,1295800.0
2011-05-20 13:15:00,11.64,11.66,11.63,11.65,1133700.0,9.1644,9.1801,9.1565,9.1723,1133700.0
2011-05-20 13:20:00,11.66,11.68,11.64,11.66,1447400.0,9.1801,9.1959,9.1644,9.1801,1447400.0
2011-05-20 13:25:00,11.67,11.67,11.65,11.67,1194900.0,9.188,9.188,9.1723,9.188,1194900.0
2011-05-20 13:30:00,11.67,11.68,11.66,11.68,1591200.0,9.188,9.1959,9.1801,9.1959,1591200.0
2011-05-20 13:35:00,11.68,11.68,11.67,11.68,418700.0,9.1959,9.1959,9.188,9.1959,418700.0
2011-05-20 13:40:00,11.68,11.68,11.66,11.66,564300.0,9.1959,9.1959,9.1801,9.1801,564300.0
2011-05-20 13:45:00,11.67,11.67,11.65,11.65,800400.0,9.188,9.188,9.1723,9.1723,800400.0
2011-05-20 13:50:00,11.66,11.66,11.63,11.63,889300.0,9.1801,9.1801,9.1565,9.1565,889300.0
2011-05-20 13:55:00,11.63,11.64,11.63,11.64,300700.0,9.1565,9.1644,9.1565,9.1644,300700.0
2011-05-20 14:00:00,11.64,11.64,11.62,11.63,961600.0,9.1644,9.1644,9.1486,9.1565,961600.0
2011-05-20 14:05:00,11.63,11.64,11.61,11.62,1030100.0,9.1565,9.1644,9.1408,9.1486,1030100.0
2011-05-20 14:10:00,11.62,11.63,11.6,11.61,1867200.0,9.1486,9.1565,9.1329,9.1408,1867200.0
2011-05-20 14:15:00,11.61,11.62,11.6,11.61,791500.0,9.1408,9.1486,9.1329,9.1408,791500.0
2011-05-20 14:20:00,11.61,11.62,11.6,11.62,1339700.0,9.1408,9.1486,9.1329,9.1486,1339700.0
2011-05-20 14:25:00,11.62,11.62,11.61,11.61,532900.0,9.1486,9.1486,9.1408,9.1408,532900.0
2011-05-20 14:30:00,11.62,11.63,11.61,11.62,715900.0,9.1486,9.1565,9.1408,9.1486,715900.0
2011-05-20 14:35:00,11.61,11.62,11.61,11.62,274600.0,9.1408,9.1486,9.1408,9.1486,274600.0
2011-05-20 14:40:00,11.62,11.63,11.61,11.63,901300.0,9.1486,9.1565,9.1408,9.1565,901300.0
2011-05-20 14:45:00,11.63,11.63,11.6,11.61,1745000.0,9.1565,9.1565,9.1329,9.1408,1745000.0
2011-05-20 14:50:00,11.61,11.61,11.6,11.61,890200.0,9.1408,9.1408,9.1329,9.1408,890200.0
2011-05-20 14:55:00,11.6,11.61,11.58,11.6,2084200.0,9.1329,9.1408,9.1171,9.1329,2084200.0
2011-05-20 15:00:00,11.6,11.6,11.58,11.59,1126700.0,9.1329,9.1329,9.1171,9.125,1126700.0
2011-05-20 15:05:00,11.58,11.6,11.58,11.58,1488100.0,9.1171,9.1329,9.1171,9.1171,1488100.0
2011-05-20 15:10:00,11.58,11.59,11.58,11.59,655600.0,9.1171,9.125,9.1171,9.125,655600.0
2011-05-20 15:15:00,11.59,11.59,11.58,11.58,724200.0,9.125,9.125,9.1171,9.1171,724200.0
2011-05-20 15:20:00,11.58,11.61,11.58,11.6,1270800.0,9.1171,9.1408,9.1171,9.1329,1270800.0
2011-05-20 15:25:00,11.59,11.6,11.57,11.58,1740700.0,9.125,9.1329,9.1093,9.1171,1740700.0
2011-05-20 15:30:00,11.58,11.58,11.55,11.58,3388400.0,9.1171,9.1171,9.0935,9.1171,3388400.0
2011-05-20 15:35:00,11.58,11.58,11.56,11.57,1326500.0,9.1171,9.1171,9.1014,9.1093,1326500.0
2011-05-20 15:40:00,11.58,11.58,11.56,11.56,1268300.0,9.1171,9.1171,9.1014,9.1014,1268300.0
2011-05-20 15:45:00,11.57,11.57,11.55,11.57,1935300.0,9.1093,9.1093,9.0935,9.1093,1935300.0
2011-05-20 15:50:00,11.56,11.57,11.53,11.54,5051900.0,9.1014,9.1093,9.0778,9.0856,5051900.0
2011-05-20 15:55:00,11.54,11.58,11.54,11.57,6261900.0,9.0856,9.1171,9.0856,9.1093,6261900.0
2011-05-23 09:30:00,11.47,11.48,11.4,11.46,5259700.0,9.0305,9.0384,8.9754,9.0227,5259700.0
2011-05-23 09:35:00,11.46,11.5,11.43,11.47,3267200.0,9.0227,9.0542,8.999,9.0305,3267200.0
2011-05-23 09:40:00,11.47,11.5,11.46,11.47,1519400.0,9.0305,9.0542,9.0227,9.0305,1519400.0
2011-05-23 09:45:00,11.46,11.49,11.43,11.49,2518600.0,9.0227,9.0463,8.999,9.0463,2518600.0
2011-05-23 09:50:00,11.49,11.5,11.47,11.48,2153500.0,9.0463,9.0542,9.0305,9.0384,2153500.0
2011-05-23 09:55:00,11.48,11.5,11.47,11.49,2187000.0,9.0384,9.0542,9.0305,9.0463,2187000.0
2011-05-23 10:00:00,11.49,11.51,11.48,11.51,1901600.0,9.0463,9.062,9.0384,9.062,1901600.0
2011-05-23 10:05:00,11.51,11.52,11.49,11.49,1355000.0,9.062,9.0699,9.0463,9.0463,1355000.0
2011-05-23 10:10:00,11.49,11.51,11.47,11.47,1374700.0,9.0463,9.062,9.0305,9.0305,1374700.0
2011-05-23 10:15:00,11.48,11.5,11.46,11.47,1532000.0,9.0384,9.0542,9.0227,9.0305,1532000.0
2011-05-23 10:20:00,11.47,11.49,11.46,11.48,1535400.0,9.0305,9.0463,9.0227,9.0384,1535400.0
2011-05-23 10:25:00,11.48,11.5,11.46,11.48,1802800.0,9.0384,9.0542,9.0227,9.0384,1802800.0
2011-05-23 10:30:00,11.48,11.51,11.48,11.5,1943300.0,9.0384,9.062,9.0384,9.0542,1943300.0
2011-05-23 10:35:00,11.5,11.5,11.48,11.48,2540800.0,9.0542,9.0542,9.0384,9.0384,2540800.0
2011-05-23 10:40:00,11.48,11.49,11.47,11.47,2549600.0,9.0384,9.0463,9.0305,9.0305,2549600.0
2011-05-23 10:45:00,11.47,11.48,11.45,11.46,1602400.0,9.0305,9.0384,9.0148,9.0227,1602400.0
2011-05-23 10:50:00,11.46,11.48,11.45,11.46,1724900.0,9.0227,9.0384,9.0148,9.0227,1724900.0
2011-05-23 10:55:00,11.47,11.49,11.46,11.46,1736500.0,9.0305,9.0463,9.0227,9.0227,1736500.0
2011-05-23 11:00:00,11.46,11.47,11.45,11.46,1476800.0,9.0227,9.0305,9.0148,9.0227,1476800.0
2011-05-23 11:05:00,11.46,11.47,11.43,11.44,1124100.0,9.0227,9.0305,8.999,9.0069,1124100.0
2011-05-23 11:10:00,11.44,11.45,11.43,11.45,1292900.0,9.0069,9.0148,8.999,9.0148,1292900.0
2011-05-23 11:15:00,11.44,11.45,11.42,11.45,1937900.0,9.0069,9.0148,8.9912,9.0148,1937900.0
2011-05-23 11:20:00,11.45,11.45,11.43,11.43,836800.0,9.0148,9.0148,8.999,8.999,836800.0
2011-05-23 11:25:00,11.44,11.44,11.42,11.44,749200.0,9.0069,9.0069,8.9912,9.0069,749200.0
2011-05-23 11:30:00,11.44,11.44,11.41,11.42,1389500.0,9.0069,9.0069,8.9833,8.9912,1389500.0
2011-05-23 11:35:00,11.42,11.42,11.39,11.41,2706900.0,8.9912,8.9912,8.9675,8.9833,2706900.0
2011-05-23 11:40:00,11.41,11.42,11.4,11.41,805800.0,8.9833,8.9912,8.9754,8.9833,805800.0
2011-05-23 11:45:00,11.42,11.42,11.4,11.41,929000.0,8.9912,8.9912,8.9754,8.9833,929000.0
2011-05-23 11:50:00,11.42,11.42,11.41,11.42,279800.0,8.9912,8.9912,8.9833,8.9912,279800.0
2011-05-23 11:55:00,11.42,11.43,11.41,11.42,511300.0,8.9912,8.999,8.9833,8.9912,511300.0
2011-05-23 12:00:00,11.42,11.42,11.4,11.4,828900.0,8.9912,8.9912,8.9754,8.9754,828900.0
2011-05-23 12:05:00,11.41,11.41,11.39,11.4,1546600.0,8.9833,8.9833,8.9675,8.9754,1546600.0
2011-05-23 12:10:00,11.4,11.41,11.38,11.41,2091300.0,8.9754,8.9833,8.9597,8.9833,2091300.0
2011-05-23 12:15:00,11.41,11.41,11.38,11.4,1970200.0,8.9833,8.9833,8.9597,8.9754,1970200.0
2011-05-23 12:20:00,11.39,11.41,11.39,11.39,1746700.0,8.9675,8.9833,8.9675,8.9675,1746700.0
2011-05-23 12:25:00,11.39,11.42,11.39,11.42,1497400.0,8.9675,8.9912,8.9675,8.9912,1497400.0
2011-05-23 12:30:00,11.42,11.43,11.39,11.41,1940100.0,8.9912,8.999,8.9675,8.9833,1940100.0
2011-05-23 12:35:00,11.41,11.42,11.4,11.42,353700.0,8.9833,8.9912,8.9754,8.9912,353700.0
2011-05-23 12:40:00,11.42,11.42,11.4,11.42,941600.0,8.9912,8.9912,8.9754,8.9912,941600.0
2011-05-23 12:45:00,11.41,11.44,11.41,11.43,1385900.0,8.9833,9.0069,8.9833,8.999,1385900.0
2011-05-23 12:50:00,11.43,11.44,11.42,11.44,1039200.0,8.999,9.0069,8.9912,9.0069,1039200.0
2011-05-23 12:55:00,11.44,11.44,11.43,11.43,316600.0,9.0069,9.0069,8.999,8.999,316600.0
2011-05-23 13:00:00,11.43,11.45,11.42,11.42,1497500.0,8.999,9.0148,8.9912,8.9912,1497500.0
2011-05-23 13:05:00,11.43,11.43,11.42,11.43,113300.0,8.999,8.999,8.9912,8.999,113300.0
2011-05-23 13:10:00,11.42,11.43,11.42,11.43,123900.0,8.9912,8.999,8.9912,8.999,123900.0
2011-05-23 13:15:00,11.43,11.44,11.42,11.43,751100.0,8.999,9.0069,8.9912,8.999,751100.0
2011-05-23 13:20:00,11.42,11.43,11.42,11.42,117100.0,8.9912,8.999,8.9912,8.9912,117100.0
2011-05-23 13:25:00,11.43,11.43,11.41,11.41,484000.0,8.999,8.999,8.9833,8.9833,484000.0
2011-05-23 13:30:00,11.42,11.43,11.41,11.42,307000.0,8.9912,8.999,8.9833,8.9912,307000.0
2011-05-23 13:35:00,11.43,11.44,11.42,11.42,1368700.0,8.999,9.0069,8.9912,8.9912,1368700.0
2011-05-23 13:40:00,11.42,11.43,11.42,11.43,221500.0,8.9912,8.999,8.9912,8.999,221500.0
2011-05-23 13:45:00,11.43,11.43,11.42,11.42,350100.0,8.999,8.999,8.9912,8.9912,350100.0
2011-05-23 13:50:00,11.43,11.43,11.4,11.41,1294100.0,8.999,8.999,8.9754,8.9833,1294100.0
2011-05-23 13:55:00,11.41,11.44,11.4,11.43,1119900.0,8.9833,9.0069,8.9754,8.999,1119900.0
2011-05-23 14:00:00,11.43,11.45,11.43,11.43,1801000.0,8.999,9.0148,8.999,8.999,1801000.0
2011-05-23 14:05:00,11.44,11.45,11.42,11.44,1118600.0,9.0069,9.0148,8.9912,9.0069,1118600.0
2011-05-23 14:10:00,11.45,11.46,11.44,11.44,1387400.0,9.0148,9.0227,9.0069,9.0069,1387400.0
2011-05-23 14:15:00,11.45,11.45,11.43,11.43,545300.0,9.0148,9.0148,8.999,8.999,545300.0
2011-05-23 14:20:00,11.43,11.46,11.42,11.46,1980500.0,8.999,9.0227,8.9912,9.0227,1980500.0
2011-05-23 14:25:00,11.46,11.47,11.44,11.45,2130500.0,9.0227,9.0305,9.0069,9.0148,2130500.0
2011-05-23 14:30:00,11.45,11.46,11.45,11.45,154400.0,9.0148,9.0227,9.0148,9.0148,154400.0
2011-05-23 14:35:00,11.45,11.48,11.45,11.46,1811900.0,9.0148,9.0384,9.0148,9.0227,1811900.0
2011-05-23 14:40:00,11.47,11.49,11.45,11.45,2024400.0,9.0305,9.0463,9.0148,9.0148,2024400.0
2011-05-23 14:45:00,11.46,11.48,11.45,11.46,1399100.0,9.0227,9.0384,9.0148,9.0227,1399100.0
2011-05-23 14:50:00,11.46,11.47,11.44,11.46,1844900.0,9.0227,9.0305,9.0069,9.0227,1844900.0
2011-05-23 14:55:00,11.46,11.48,11.45,11.47,1033100.0,9.0227,9.0384,9.0148,9.0305,1033100.0
2011-05-23 15:00:00,11.46,11.47,11.46,11.46,735400.0,9.0227,9.0305,9.0227,9.0227,735400.0
2011-05-23 15:05:00,11.46,11.48,11.45,11.46,1684800.0,9.0227,9.0384,9.0148,9.0227,1684800.0
2011-05-23 15:10:00,11.46,11.47,11.44,11.45,2027200.0,9.0227,9.0305,9.0069,9.0148,2027200.0
2011-05-23 15:15:00,11.45,11.46,11.45,11.46,401600.0,9.0148,9.0227,9.0148,9.0227,401600.0
2011-05-23 15:20:00,11.45,11.46,11.44,11.45,1018600.0,9.0148,9.0227,9.0069,9.0148,1018600.0
2011-05-23 15:25:00,11.45,11.46,11.44,11.44,433000.0,9.0148,9.0227,9.0069,9.0069,433000.0
2011-05-23 15:30:00,11.45,11.45,11.44,11.44,552400.0,9.0148,9.0148,9.0069,9.0069,552400.0
2011-05-23 15:35:00,11.44,11.45,11.43,11.43,2392700.0,9.0069,9.0148,8.999,8.999,2392700.0
2011-05-23 15:40:00,11.43,11.44,11.42,11.42,1441100.0,8.999,9.0069,8.9912,8.9912,1441100.0
2011-05-23 15:45:00,11.43,11.44,11.42,11.44,1732400.0,8.999,9.0069,8.9912,9.0069,1732400.0
2011-05-23 15:50:00,11.44,11.44,11.42,11.43,1675400.0,9.0069,9.0069,8.9912,8.999,1675400.0
2011-05-23 15:55:00,11.42,11.43,11.42,11.43,3431300.0,8.9912,8.999,8.9912,8.999,3431300.0
2011-05-24 09:30:00,11.45,11.47,11.42,11.46,2985400.0,9.0148,9.0305,8.9912,9.0227,2985400.0
2011-05-24 09:35:00,11.45,11.5,11.44,11.48,4048200.0,9.0148,9.0542,9.0069,9.0384,4048200.0
2011-05-24 09:40:00,11.48,11.48,11.45,11.46,3251800.0,9.0384,9.0384,9.0148,9.0227,3251800.0
2011-05-24 09:45:00,11.46,11.47,11.44,11.44,2658300.0,9.0227,9.0305,9.0069,9.0069,2658300.0
2011-05-24 09:50:00,11.44,11.47,11.44,11.46,1668100.0,9.0069,9.0305,9.0069,9.0227,1668100.0
2011-05-24 09:55:00,11.47,11.49,11.45,11.49,1626400.0,9.0305,9.0463,9.0148,9.0463,1626400.0
2011-05-24 10:00:00,11.49,11.49,11.46,11.46,1759700.0,9.0463,9.0463,9.0227,9.0227,1759700.0
2011-05-24 10:05:00,11.46,11.48,11.46,11.48,1032400.0,9.0227,9.0384,9.0227,9.0384,1032400.0
2011-05-24 10:10:00,11.47,11.51,11.47,11.51,1999700.0,9.0305,9.062,9.0305,9.062,1999700.0
2011-05-24 10:15:00,11.51,11.51,11.48,11.49,1565100.0,9.062,9.062,9.0384,9.0463,1565100.0
2011-05-24 10:20:00,11.49,11.51,11.47,11.48,2691600.0,9.0463,9.062,9.0305,9.0384,2691600.0
2011-05-24 10:25:00,11.49,11.49,11.46,11.46,904400.0,9.0463,9.0463,9.0227,9.0227,904400.0
2011-05-24 10:30:00,11.46,11.47,11.44,11.46,1677500.0,9.0227,9.0305,9.0069,9.0227,1677500.0
2011-05-24 10:35:00,11.46,11.46,11.41,11.43,3242300.0,9.0227,9.0227,8.9833,8.999,3242300.0
2011-05-24 10:40:00,11.43,11.44,11.42,11.43,843300.0,8.999,9.0069,8.9912,8.999,843300.0
2011-05-24 10:45:00,11.44,11.45,11.42,11.43,1121100.0,9.0069,9.0148,8.9912,8.999,1121100.0
2011-05-24 10:50:00,11.43,11.44,11.42,11.44,685500.0,8.999,9.0069,8.9912,9.0069,685500.0
2011-05-24 10:55:00,11.44,11.44,11.41,11.42,1296700.0,9.0069,9.0069,8.9833,8.9912,1296700.0
2011-05-24 11:00:00,11.42,11.44,11.42,11.43,560000.0,8.9912,9.0069,8.9912,8.999,560000.0
2011-05-24 11:05:00,11.43,11.44,11.43,11.43,382800.0,8.999,9.0069,8.999,8.999,382800.0
2011-05-24 11:10:00,11.43,11.44,11.41,11.43,1878600.0,8.999,9.0069,8.9833,8.999,1878600.0
2011-05-24 11:15:00,11.43,11.44,11.41,11.42,1345700.0,8.999,9.0069,8.9833,8.9912,1345700.0
2011-05-24 11:20:00,11.42,11.42,11.4,11.41,2874200.0,8.9912,8.9912,8.9754,8.9833,2874200.0
2011-05-24 11:25:00,11.41,11.42,11.4,11.41,1426000.0,8.9833,8.9912,8.9754,8.9833,1426000.0
2011-05-24 11:30:00,11.41,11.43,11.4,11.41,1588400.0,8.9833,8.999,8.9754,8.9833,1588400.0
2011-05-24 11:35:00,11.42,11.42,11.4,11.4,929700.0,8.9912,8.9912,8.9754,8.9754,929700.0
2011-05-24 11:40:00,11.41,11.41,11.39,11.4,2274900.0,8.9833,8.9833,8.9675,8.9754,2274900.0
2011-05-24 11:45:00,11.4,11.41,11.39,11.4,1560600.0,8.9754,8.9833,8.9675,8.9754,1560600.0
2011-05-24 11:50:00,11.4,11.41,11.39,11.39,1476900.0,8.9754,8.9833,8.9675,8.9675,1476900.0
2011-05-24 11:55:00,11.39,11.4,11.38,11.38,1012900.0,8.9675,8.9754,8.9597,8.9597,1012900.0
2011-05-24 12:00:00,11.39,11.4,11.38,11.38,2076800.0,8.9675,8.9754,8.9597,8.9597,2076800.0
2011-05-24 12:05:00,11.38,11.39,11.35,11.37,3384200.0,8.9597,8.9675,8.9361,8.9518,3384200.0
2011-05-24 12:10:00,11.37,11.38,11.35,11.36,1585400.0,8.9518,8.9597,8.9361,8.9439,1585400.0
2011-05-24 12:15:00,11.37,11.37,11.35,11.37,1448500.0,8.9518,8.9518,8.9361,8.9518,1448500.0
2011-05-24 12:20:00,11.37,11.37,11.35,11.36,639100.0,8.9518,8.9518,8.9361,8.9439,639100.0
2011-05-24 12:25:00,11.36,11.37,11.34,11.37,1276900.0,8.9439,8.9518,8.9282,8.9518,1276900.0
2011-05-24 12:30:00,11.37,11.37,11.36,11.36,700900.0,8.9518,8.9518,8.9439,8.9439,700900.0
2011-05-24 12:35:00,11.37,11.38,11.36,11.37,1111300.0,8.9518,8.9597,8.9439,8.9518,1111300.0
2011-05-24 12:40:00,11.38,11.38,11.36,11.38,1728900.0,8.9597,8.9597,8.9439,8.9597,1728900.0
2011-05-24 12:45:00,11.37,11.38,11.35,11.35,1426600.0,8.9518,8.9597,8.9361,8.9361,1426600.0
2011-05-24 12:50:00,11.35,11.36,11.34,11.36,298900.0,8.9361,8.9439,8.9282,8.9439,298900.0
2011-05-24 12:55:00,11.36,11.36,11.35,11.36,221600.0,8.9439,8.9439,8.9361,8.9439,221600.0
2011-05-24 13:00:00,11.35,11.37,11.35,11.36,579400.0,8.9361,8.9518,8.9361,8.9439,579400.0
2011-05-24 13:05:00,11.36,11.37,11.36,11.37,301000.0,8.9439,8.9518,8.9439,8.9518,301000.0
2011-05-24 13:10:00,11.37,11.37,11.35,11.35,491700.0,8.9518,8.9518,8.9361,8.9361,491700.0
2011-05-24 13:15:00,11.36,11.36,11.32,11.33,1367300.0,8.9439,8.9439,8.9124,8.9203,1367300.0
2011-05-24 13:20:00,11.33,11.34,11.31,11.32,1769800.0,8.9203,8.9282,8.9046,8.9124,1769800.0
2011-05-24 13:25:00,11.32,11.33,11.31,11.33,835600.0,8.9124,8.9203,8.9046,8.9203,835600.0
2011-05-24 13:30:00,11.33,11.33,11.3,11.3,2145400.0,8.9203,8.9203,8.8967,8.8967,2145400.0
2011-05-24 13:35:00,11.3,11.32,11.29,11.31,1408800.0,8.8967,8.9124,8.8888,8.9046,1408800.0
2011-05-24 13:40:00,11.32,11.32,11.3,11.31,1283000.0,8.9124,8.9124,8.8967,8.9046,1283000.0
2011-05-24 13:45:00,11.32,11.32,11.31,11.31,241500.0,8.9124,8.9124,8.9046,8.9046,241500.0
2011-05-24 13:50:00,11.31,11.32,11.31,11.32,226100.0,8.9046,8.9124,8.9046,8.9124,226100.0
2011-05-24 13:55:00,11.31,11.33,11.31,11.33,487900.0,8.9046,8.9203,8.9046,8.9203,487900.0
2011-05-24 14:00:00,11.32,11.33,11.3,11.32,1026700.0,8.9124,8.9203,8.8967,8.9124,1026700.0
2011-05-24 14:05:00,11.32,11.33,11.31,11.33,870900.0,8.9124,8.9203,8.9046,8.9203,870900.0
2011-05-24 14:10:00,11.33,11.34,11.32,11.32,2259200.0,8.9203,8.9282,8.9124,8.9124,2259200.0
2011-05-24 14:15:00,11.32,11.35,11.32,11.35,1528500.0,8.9124,8.9361,8.9124,8.9361,1528500.0
2011-05-24 14:20:00,11.35,11.36,11.33,11.35,1652200.0,8.9361,8.9439,8.9203,8.9361,1652200.0
2011-05-24 14:25:00,11.35,11.36,11.34,11.35,741700.0,8.9361,8.9439,8.9282,8.9361,741700.0
2011-05-24 14:30:00,11.35,11.36,11.34,11.34,482300.0,8.9361,8.9439,8.9282,8.9282,482300.0
2011-05-24 14:35:00,11.35,11.35,11.34,11.34,426000.0,8.9361,8.9361,8.9282,8.9282,426000.0
2011-05-24 14:40:00,11.34,11.35,11.33,11.34,1075800.0,8.9282,8.9361,8.9203,8.9282,1075800.0
2011-05-24 14:45:00,11.34,11.36,11.33,11.34,1281700.0,8.9282,8.9439,8.9203,8.9282,1281700.0
2011-05-24 14:50:00,11.35,11.35,11.34,11.34,157200.0,8.9361,8.9361,8.9282,8.9282,157200.0
2011-05-24 14:55:00,11.35,11.36,11.34,11.35,1917000.0,8.9361,8.9439,8.9282,8.9361,1917000.0
2011-05-24 15:00:00,11.34,11.36,11.34,11.36,705800.0,8.9282,8.9439,8.9282,8.9439,705800.0
2011-05-24 15:05:00,11.35,11.41,11.35,11.41,3334100.0,8.9361,8.9833,8.9361,8.9833,3334100.0
2011-05-24 15:10:00,11.4,11.41,11.38,11.4,1774500.0,8.9754,8.9833,8.9597,8.9754,1774500.0
2011-05-24 15:15:00,11.4,11.41,11.38,11.41,1988200.0,8.9754,8.9833,8.9597,8.9833,1988200.0
2011-05-24 15:20:00,11.41,11.45,11.4,11.43,2017200.0,8.9833,9.0148,8.9754,8.999,2017200.0
2011-05-24 15:25:00,11.44,11.5,11.43,11.48,3068800.0,9.0069,9.0542,8.999,9.0384,3068800.0
2011-05-24 15:30:00,11.49,11.49,11.47,11.48,1679300.0,9.0463,9.0463,9.0305,9.0384,1679300.0
2011-05-24 15:35:00,11.48,11.5,11.47,11.48,1973200.0,9.0384,9.0542,9.0305,9.0384,1973200.0
2011-05-24 15:40:00,11.48,11.5,11.47,11.48,2757900.0,9.0384,9.0542,9.0305,9.0384,2757900.0
2011-05-24 15:45:00,11.49,11.49,11.46,11.47,3021700.0,9.0463,9.0463,9.0227,9.0305,3021700.0
2011-05-24 15:50:00,11.47,11.48,11.46,11.47,1113600.0,9.0305,9.0384,9.0227,9.0305,1113600.0
2011-05-24 15:55:00,11.46,11.47,11.45,11.46,4196800.0,9.0227,9.0305,9.0148,9.0227,4196800.0
2011-05-25 09:30:00,11.35,11.52,11.35,11.49,5170000.0,8.9361,9.0699,8.9361,9.0463,5170000.0
2011-05-25 09:35:00,11.49,11.58,11.48,11.55,4197600.0,9.0463,9.1171,9.0384,9.0935,4197600.0
2011-05-25 09:40:00,11.54,11.58,11.5,11.5,2176900.0,9.0856,9.1171,9.0542,9.0542,2176900.0
2011-05-25 09:45:00,11.51,11.53,11.5,11.52,1719900.0,9.062,9.0778,9.0542,9.0699,1719900.0
2011-05-25 09:50:00,11.52,11.52,11.49,11.5,704400.0,9.0699,9.0699,9.0463,9.0542,704400.0
2011-05-25 09:55:00,11.49,11.52,11.47,11.48,1381600.0,9.0463,9.0699,9.0305,9.0384,1381600.0
2011-05-25 10:00:00,11.47,11.5,11.46,11.46,1072900.0,9.0305,9.0542,9.0227,9.0227,1072900.0
2011-05-25 10:05:00,11.46,11.49,11.46,11.47,666000.0,9.0227,9.0463,9.0227,9.0305,666000.0
2011-05-25 10:10:00,11.47,11.48,11.42,11.45,1967200.0,9.0305,9.0384,8.9912,9.0148,1967200.0
2011-05-25 10:15:00,11.45,11.46,11.43,11.44,1176100.0,9.0148,9.0227,8.999,9.0069,1176100.0
2011-05-25 10:20:00,11.45,11.46,11.42,11.46,1444100.0,9.0148,9.0227,8.9912,9.0227,1444100.0
2011-05-25 10:25:00,11.46,11.5,11.46,11.49,2157200.0,9.0227,9.0542,9.0227,9.0463,2157200.0
2011-05-25 10:30:00,11.49,11.52,11.48,11.5,2184100.0,9.0463,9.0699,9.0384,9.0542,2184100.0
2011-05-25 10:35:00,11.5,11.55,11.5,11.53,1645500.0,9.0542,9.0935,9.0542,9.0778,1645500.0
2011-05-25 10:40:00,11.54,11.54,11.52,11.53,1067900.0,9.0856,9.0856,9.0699,9.0778,1067900.0
2011-05-25 10:45:00,11.53,11.54,11.5,11.52,2139000.0,9.0778,9.0856,9.0542,9.0699,2139000.0
2011-05-25 10:50:00,11.52,11.53,11.51,11.53,890500.0,9.0699,9.0778,9.062,9.0778,890500.0
2011-05-25 10:55:00,11.52,11.53,11.5,11.5,2012200.0,9.0699,9.0778,9.0542,9.0542,2012200.0
2011-05-25 11:00:00,11.51,11.51,11.49,11.51,864300.0,9.062,9.062,9.0463,9.062,864300.0
2011-05-25 11:05:00,11.51,11.53,11.49,11.5,2073300.0,9.062,9.0778,9.0463,9.0542,2073300.0
2011-05-25 11:10:00,11.5,11.51,11.48,11.5,1176300.0,9.0542,9.062,9.0384,9.0542,1176300.0
2011-05-25 11:15:00,11.5,11.51,11.49,11.5,1287600.0,9.0542,9.062,9.0463,9.0542,1287600.0
2011-05-25 11:20:00,11.5,11.53,11.49,11.52,1408000.0,9.0542,9.0778,9.0463,9.0699,1408000.0
2011-05-25 11:25:00,11.52,11.52,11.48,11.48,1168200.0,9.0699,9.0699,9.0384,9.0384,1168200.0
2011-05-25 11:30:00,11.49,11.5,11.48,11.49,1147300.0,9.0463,9.0542,9.0384,9.0463,1147300.0
2011-05-25 11:35:00,11.49,11.51,11.48,11.51,781100.0,9.0463,9.062,9.0384,9.062,781100.0
2011-05-25 11:40:00,11.51,11.51,11.5,11.51,646500.0,9.062,9.062,9.0542,9.062,646500.0
2011-05-25 11:45:00,11.51,11.52,11.49,11.5,1025400.0,9.062,9.0699,9.0463,9.0542,1025400.0
2011-05-25 11:50:00,11.49,11.5,11.49,11.5,231700.0,9.0463,9.0542,9.0463,9.0542,231700.0
2011-05-25 11:55:00,11.5,11.5,11.49,11.49,453100.0,9.0542,9.0542,9.0463,9.0463,453100.0
2011-05-25 12:00:00,11.49,11.51,11.49,11.51,394700.0,9.0463,9.062,9.0463,9.062,394700.0
2011-05-25 12:05:00,11.51,11.51,11.49,11.49,479300.0,9.062,9.062,9.0463,9.0463,479300.0
2011-05-25 12:10:00,11.49,11.5,11.48,11.49,851300.0,9.0463,9.0542,9.0384,9.0463,851300.0
2011-05-25 12:15:00,11.49,11.49,11.47,11.47,479600.0,9.0463,9.0463,9.0305,9.0305,479600.0
2011-05-25 12:20:00,11.47,11.48,11.47,11.47,218700.0,9.0305,9.0384,9.0305,9.0305,218700.0
2011-05-25 12:25:00,11.48,11.48,11.47,11.47,181800.0,9.0384,9.0384,9.0305,9.0305,181800.0
2011-05-25 12:30:00,11.47,11.47,11.46,11.46,433000.0,9.0305,9.0305,9.0227,9.0227,433000.0
2011-05-25 12:35:00,11.46,11.47,11.45,11.45,1357600.0,9.0227,9.0305,9.0148,9.0148,1357600.0
2011-05-25 12:40:00,11.46,11.46,11.44,11.45,1333800.0,9.0227,9.0227,9.0069,9.0148,1333800.0
2011-05-25 12:45:00,11.45,11.47,11.44,11.44,667000.0,9.0148,9.0305,9.0069,9.0069,667000.0
2011-05-25 12:50:00,11.44,11.46,11.44,11.45,1374700.0,9.0069,9.0227,9.0069,9.0148,1374700.0
2011-05-25 12:55:00,11.45,11.45,11.44,11.45,277600.0,9.0148,9.0148,9.0069,9.0148,277600.0
2011-05-25 13:00:00,11.45,11.45,11.44,11.44,287200.0,9.0148,9.0148,9.0069,9.0069,287200.0
2011-05-25 13:05:00,11.44,11.45,11.42,11.45,869200.0,9.0069,9.0148,8.9912,9.0148,869200.0
2011-05-25 13:10:00,11.44,11.45,11.43,11.45,1351800.0,9.0069,9.0148,8.999,9.0148,1351800.0
2011-05-25 13:15:00,11.45,11.45,11.44,11.45,435400.0,9.0148,9.0148,9.0069,9.0148,435400.0
2011-05-25 13:20:00,11.45,11.45,11.42,11.42,641000.0,9.0148,9.0148,8.9912,8.9912,641000.0
2011-05-25 13:25:00,11.43,11.43,11.4,11.4,1099700.0,8.999,8.999,8.9754,8.9754,1099700.0
2011-05-25 13:30:00,11.4,11.41,11.4,11.4,355400.0,8.9754,8.9833,8.9754,8.9754,355400.0
2011-05-25 13:35:00,11.4,11.41,11.4,11.41,450500.0,8.9754,8.9833,8.9754,8.9833,450500.0
2011-05-25 13:40:00,11.4,11.42,11.39,11.42,1736300.0,8.9754,8.9912,8.9675,8.9912,1736300.0
2011-05-25 13:45:00,11.42,11.42,11.4,11.41,738200.0,8.9912,8.9912,8.9754,8.9833,738200.0
2011-05-25 13:50:00,11.4,11.42,11.4,11.41,424600.0,8.9754,8.9912,8.9754,8.9833,424600.0
2011-05-25 13:55:00,11.41,11.41,11.4,11.41,246600.0,8.9833,8.9833,8.9754,8.9833,246600.0
2011-05-25 14:00:00,11.41,11.42,11.4,11.41,753900.0,8.9833,8.9912,8.9754,8.9833,753900.0
2011-05-25 14:05:00,11.41,11.42,11.4,11.41,903700.0,8.9833,8.9912,8.9754,8.9833,903700.0
2011-05-25 14:10:00,11.42,11.42,11.41,11.42,568700.0,8.9912,8.9912,8.9833,8.9912,568700.0
2011-05-25 14:15:00,11.42,11.43,11.41,11.43,406100.0,8.9912,8.999,8.9833,8.999,406100.0
2011-05-25 14:20:00,11.43,11.44,11.42,11.44,1060700.0,8.999,9.0069,8.9912,9.0069,1060700.0
2011-05-25 14:25:00,11.44,11.46,11.43,11.46,820500.0,9.0069,9.0227,8.999,9.0227,820500.0
2011-05-25 14:30:00,11.46,11.46,11.43,11.44,835900.0,9.0227,9.0227,8.999,9.0069,835900.0
2011-05-25 14:35:00,11.43,11.44,11.42,11.43,299400.0,8.999,9.0069,8.9912,8.999,299400.0
2011-05-25 14:40:00,11.42,11.44,11.42,11.44,489900.0,8.9912,9.0069,8.9912,9.0069,489900.0
2011-05-25 14:45:00,11.44,11.44,11.43,11.43,280200.0,9.0069,9.0069,8.999,8.999,280200.0
2011-05-25 14:50:00,11.44,11.46,11.43,11.44,2583300.0,9.0069,9.0227,8.999,9.0069,2583300.0
2011-05-25 14:55:00,11.43,11.44,11.42,11.43,984800.0,8.999,9.0069,8.9912,8.999,984800.0
2011-05-25 15:00:00,11.43,11.46,11.42,11.44,1671400.0,8.999,9.0227,8.9912,9.0069,1671400.0
2011-05-25 15:05:00,11.45,11.48,11.44,11.46,1955900.0,9.0148,9.0384,9.0069,9.0227,1955900.0
2011-05-25 15:10:00,11.46,11.48,11.46,11.48,1299500.0,9.0227,9.0384,9.0227,9.0384,1299500.0
2011-05-25 15:15:00,11.48,11.48,11.44,11.45,1128500.0,9.0384,9.0384,9.0069,9.0148,1128500.0
2011-05-25 15:20:00,11.46,11.46,11.44,11.44,674500.0,9.0227,9.0227,9.0069,9.0069,674500.0
2011-05-25 15:25:00,11.45,11.45,11.43,11.44,725100.0,9.0148,9.0148,8.999,9.0069,725100.0
2011-05-25 15:30:00,11.44,11.44,11.43,11.43,375900.0,9.0069,9.0069,8.999,8.999,375900.0
2011-05-25 15:35:00,11.44,11.44,11.42,11.42,1504100.0,9.0069,9.0069,8.9912,8.9912,1504100.0
2011-05-25 15:40:00,11.42,11.43,11.41,11.42,1276300.0,8.9912,8.999,8.9833,8.9912,1276300.0
2011-05-25 15:45:00,11.42,11.42,11.39,11.4,3549300.0,8.9912,8.9912,8.9675,8.9754,3549300.0
2011-05-25 15:50:00,11.39,11.4,11.38,11.39,3154900.0,8.9675,8.9754,8.9597,8.9675,3154900.0
2011-05-25 15:55:00,11.39,11.4,11.38,11.39,3750600.0,8.9675,8.9754,8.9597,8.9675,3750600.0
2011-05-26 09:30:00,11.39,11.5,11.38,11.48,4751500.0,8.9675,9.0542,8.9597,9.0384,4751500.0
2011-05-26 09:35:00,11.48,11.49,11.44,11.45,3322600.0,9.0384,9.0463,9.0069,9.0148,3322600.0
2011-05-26 09:40:00,11.46,11.46,11.44,11.46,2205100.0,9.0227,9.0227,9.0069,9.0227,2205100.0
2011-05-26 09:45:00,11.46,11.49,11.45,11.49,2122000.0,9.0227,9.0463,9.0148,9.0463,2122000.0
2011-05-26 09:50:00,11.49,11.5,11.46,11.46,2267000.0,9.0463,9.0542,9.0227,9.0227,2267000.0
2011-05-26 09:55:00,11.46,11.48,11.45,11.47,2288900.0,9.0227,9.0384,9.0148,9.0305,2288900.0
2011-05-26 10:00:00,11.46,11.5,11.46,11.49,3212900.0,9.0227,9.0542,9.0227,9.0463,3212900.0
2011-05-26 10:05:00,11.5,11.5,11.47,11.47,1752300.0,9.0542,9.0542,9.0305,9.0305,1752300.0
2011-05-26 10:10:00,11.48,11.49,11.45,11.48,2077500.0,9.0384,9.0463,9.0148,9.0384,2077500.0
2011-05-26 10:15:00,11.47,11.52,11.47,11.51,3533100.0,9.0305,9.0699,9.0305,9.062,3533100.0
2011-05-26 10:20:00,11.5,11.52,11.49,11.52,1790300.0,9.0542,9.0699,9.0463,9.0699,1790300.0
2011-05-26 10:25:00,11.52,11.52,11.5,11.5,1503600.0,9.0699,9.0699,9.0542,9.0542,1503600.0
2011-05-26 10:30:00,11.5,11.51,11.49,11.49,1750400.0,9.0542,9.062,9.0463,9.0463,1750400.0
2011-05-26 10:35:00,11.49,11.53,11.49,11.51,2644100.0,9.0463,9.0778,9.0463,9.062,2644100.0
2011-05-26 10:40:00,11.52,11.52,11.49,11.52,1109000.0,9.0699,9.0699,9.0463,9.0699,1109000.0
2011-05-26 10:45:00,11.51,11.51,11.48,11.5,1474700.0,9.062,9.062,9.0384,9.0542,1474700.0
2011-05-26 10:50:00,11.5,11.51,11.46,11.46,957600.0,9.0542,9.062,9.0227,9.0227,957600.0
2011-05-26 10:55:00,11.46,11.48,11.46,11.47,828100.0,9.0227,9.0384,9.0227,9.0305,828100.0
2011-05-26 11:00:00,11.46,11.47,11.42,11.42,4532000.0,9.0227,9.0305,8.9912,8.9912,4532000.0
2011-05-26 11:05:00,11.43,11.44,11.42,11.43,1501400.0,8.999,9.0069,8.9912,8.999,1501400.0
2011-05-26 11:10:00,11.44,11.44,11.43,11.44,584000.0,9.0069,9.0069,8.999,9.0069,584000.0
2011-05-26 11:15:00,11.43,11.46,11.43,11.45,1124800.0,8.999,9.0227,8.999,9.0148,1124800.0
2011-05-26 11:20:00,11.44,11.45,11.43,11.43,572200.0,9.0069,9.0148,8.999,8.999,572200.0
2011-05-26 11:25:00,11.44,11.44,11.43,11.44,346000.0,9.0069,9.0069,8.999,9.0069,346000.0
2011-05-26 11:30:00,11.44,11.45,11.43,11.43,1390800.0,9.0069,9.0148,8.999,8.999,1390800.0
2011-05-26 11:35:00,11.43,11.44,11.41,11.42,636900.0,8.999,9.0069,8.9833,8.9912,636900.0
2011-05-26 11:40:00,11.43,11.44,11.41,11.44,1019100.0,8.999,9.0069,8.9833,9.0069,1019100.0
2011-05-26 11:45:00,11.44,11.44,11.42,11.43,447600.0,9.0069,9.0069,8.9912,8.999,447600.0
2011-05-26 11:50:00,11.44,11.44,11.43,11.44,149900.0,9.0069,9.0069,8.999,9.0069,149900.0
2011-05-26 11:55:00,11.44,11.44,11.43,11.43,151300.0,9.0069,9.0069,8.999,8.999,151300.0
2011-05-26 12:00:00,11.44,11.44,11.43,11.43,430500.0,9.0069,9.0069,8.999,8.999,430500.0
2011-05-26 12:05:00,11.43,11.44,11.42,11.43,476500.0,8.999,9.0069,8.9912,8.999,476500.0
2011-05-26 12:10:00,11.44,11.45,11.43,11.45,729500.0,9.0069,9.0148,8.999,9.0148,729500.0
2011-05-26 12:15:00,11.45,11.45,11.43,11.44,744900.0,9.0148,9.0148,8.999,9.0069,744900.0
2011-05-26 12:20:00,11.44,11.44,11.43,11.43,149700.0,9.0069,9.0069,8.999,8.999,149700.0
2011-05-26 12:25:00,11.44,11.45,11.43,11.45,435200.0,9.0069,9.0148,8.999,9.0148,435200.0
2011-05-26 12:30:00,11.44,11.45,11.44,11.45,93200.0,9.0069,9.0148,9.0069,9.0148,93200.0
2011-05-26 12:35:00,11.45,11.45,11.43,11.44,418400.0,9.0148,9.0148,8.999,9.0069,418400.0
2011-05-26 12:40:00,11.43,11.45,11.43,11.44,555700.0,8.999,9.0148,8.999,9.0069,555700.0
2011-05-26 12:45:00,11.45,11.46,11.44,11.46,810800.0,9.0148,9.0227,9.0069,9.0227,810800.0
2011-05-26 12:50:00,11.46,11.47,11.43,11.45,1330000.0,9.0227,9.0305,8.999,9.0148,1330000.0
2011-05-26 12:55:00,11.45,11.45,11.44,11.44,108500.0,9.0148,9.0148,9.0069,9.0069,108500.0
2011-05-26 13:00:00,11.45,11.45,11.44,11.44,237400.0,9.0148,9.0148,9.0069,9.0069,237400.0
2011-05-26 13:05:00,11.44,11.46,11.44,11.45,576800.0,9.0069,9.0227,9.0069,9.0148,576800.0
2011-05-26 13:10:00,11.45,11.45,11.43,11.44,525800.0,9.0148,9.0148,8.999,9.0069,525800.0
2011-05-26 13:15:00,11.44,11.45,11.43,11.45,773400.0,9.0069,9.0148,8.999,9.0148,773400.0
2011-05-26 13:20:00,11.45,11.46,11.44,11.45,631500.0,9.0148,9.0227,9.0069,9.0148,631500.0
2011-05-26 13:25:00,11.46,11.46,11.44,11.45,291400.0,9.0227,9.0227,9.0069,9.0148,291400.0
2011-05-26 13:30:00,11.44,11.45,11.44,11.45,229400.0,9.0069,9.0148,9.0069,9.0148,229400.0
2011-05-26 13:35:00,11.45,11.48,11.44,11.48,1647400.0,9.0148,9.0384,9.0069,9.0384,1647400.0
2011-05-26 13:40:00,11.48,11.49,11.47,11.47,1004300.0,9.0384,9.0463,9.0305,9.0305,1004300.0
2011-05-26 13:45:00,11.47,11.48,11.46,11.46,301700.0,9.0305,9.0384,9.0227,9.0227,301700.0
2011-05-26 13:50:00,11.46,11.48,11.45,11.45,999800.0,9.0227,9.0384,9.0148,9.0148,999800.0
2011-05-26 13:55:00,11.46,11.46,11.44,11.45,684800.0,9.0227,9.0227,9.0069,9.0148,684800.0
2011-05-26 14:00:00,11.46,11.46,11.44,11.46,1621400.0,9.0227,9.0227,9.0069,9.0227,1621400.0
2011-05-26 14:05:00,11.45,11.47,11.45,11.46,827900.0,9.0148,9.0305,9.0148,9.0227,827900.0
2011-05-26 14:10:00,11.46,11.47,11.45,11.47,364700.0,9.0227,9.0305,9.0148,9.0305,364700.0
2011-05-26 14:15:00,11.47,11.47,11.46,11.47,412200.0,9.0305,9.0305,9.0227,9.0305,412200.0
2011-05-26 14:20:00,11.46,11.56,11.46,11.5,11027200.0,9.0227,9.1014,9.0227,9.0542,11027200.0
2011-05-26 14:25:00,11.49,11.51,11.49,11.51,2532400.0,9.0463,9.062,9.0463,9.062,2532400.0
2011-05-26 14:30:00,11.5,11.54,11.5,11.52,2345700.0,9.0542,9.0856,9.0542,9.0699,2345700.0
2011-05-26 14:35:00,11.53,11.54,11.51,11.51,2252000.0,9.0778,9.0856,9.062,9.062,2252000.0
2011-05-26 14:40:00,11.52,11.52,11.51,11.51,468800.0,9.0699,9.0699,9.062,9.062,468800.0
2011-05-26 14:45:00,11.52,11.52,11.5,11.51,698400.0,9.0699,9.0699,9.0542,9.062,698400.0
2011-05-26 14:50:00,11.5,11.51,11.49,11.51,1088000.0,9.0542,9.062,9.0463,9.062,1088000.0
2011-05-26 14:55:00,11.51,11.52,11.49,11.52,1117600.0,9.062,9.0699,9.0463,9.0699,1117600.0
2011-05-26 15:00:00,11.51,11.54,11.51,11.53,1961500.0,9.062,9.0856,9.062,9.0778,1961500.0
2011-05-26 15:05:00,11.53,11.53,11.49,11.5,918100.0,9.0778,9.0778,9.0463,9.0542,918100.0
2011-05-26 15:10:00,11.5,11.5,11.46,11.47,2127000.0,9.0542,9.0542,9.0227,9.0305,2127000.0
2011-05-26 15:15:00,11.48,11.48,11.45,11.48,1439300.0,9.0384,9.0384,9.0148,9.0384,1439300.0
2011-05-26 15:20:00,11.48,11.49,11.46,11.49,1214800.0,9.0384,9.0463,9.0227,9.0463,1214800.0
2011-05-26 15:25:00,11.49,11.5,11.47,11.49,1657500.0,9.0463,9.0542,9.0305,9.0463,1657500.0
2011-05-26 15:30:00,11.49,11.51,11.49,11.5,1214100.0,9.0463,9.062,9.0463,9.0542,1214100.0
2011-05-26 15:35:00,11.5,11.52,11.48,11.52,3647700.0,9.0542,9.0699,9.0384,9.0699,3647700.0
2011-05-26 15:40:00,11.52,11.53,11.49,11.5,2420400.0,9.0699,9.0778,9.0463,9.0542,2420400.0
2011-05-26 15:45:00,11.51,11.51,11.48,11.48,3146400.0,9.062,9.062,9.0384,9.0384,3146400.0
2011-05-26 15:50:00,11.48,11.5,11.48,11.48,2662300.0,9.0384,9.0542,9.0384,9.0384,2662300.0
2011-05-26 15:55:00,11.49,11.49,11.46,11.47,4482600.0,9.0463,9.0463,9.0227,9.0305,4482600.0
2011-05-27 09:30:00,11.57,11.58,11.54,11.57,2385000.0,9.1093,9.1171,9.0856,9.1093,2385000.0
2011-05-27 09:35:00,11.57,11.61,11.57,11.6,3002800.0,9.1093,9.1408,9.1093,9.1329,3002800.0
2011-05-27 09:40:00,11.6,11.62,11.58,11.62,2248400.0,9.1329,9.1486,9.1171,9.1486,2248400.0
2011-05-27 09:45:00,11.62,11.65,11.61,11.64,2781500.0,9.1486,9.1723,9.1408,9.1644,2781500.0
2011-05-27 09:50:00,11.63,11.67,11.63,11.67,3291000.0,9.1565,9.188,9.1565,9.188,3291000.0
2011-05-27 09:55:00,11.67,11.69,11.65,11.67,1908600.0,9.188,9.2037,9.1723,9.188,1908600.0
2011-05-27 10:00:00,11.67,11.68,11.6,11.62,3065200.0,9.188,9.1959,9.1329,9.1486,3065200.0
2011-05-27 10:05:00,11.62,11.64,11.61,11.63,1159900.0,9.1486,9.1644,9.1408,9.1565,1159900.0
2011-05-27 10:10:00,11.63,11.66,11.63,11.66,2239800.0,9.1565,9.1801,9.1565,9.1801,2239800.0
2011-05-27 10:15:00,11.65,11.68,11.65,11.68,1879000.0,9.1723,9.1959,9.1723,9.1959,1879000.0
2011-05-27 10:20:00,11.67,11.68,11.65,11.65,1144900.0,9.188,9.1959,9.1723,9.1723,1144900.0
2011-05-27 10:25:00,11.66,11.7,11.65,11.69,2261000.0,9.1801,9.2116,9.1723,9.2037,2261000.0
2011-05-27 10:30:00,11.69,11.69,11.67,11.68,1665200.0,9.2037,9.2037,9.188,9.1959,1665200.0
2011-05-27 10:35:00,11.67,11.73,11.67,11.71,3201900.0,9.188,9.2352,9.188,9.2195,3201900.0
2011-05-27 10:40:00,11.71,11.72,11.68,11.71,2216900.0,9.2195,9.2274,9.1959,9.2195,2216900.0
2011-05-27 10:45:00,11.7,11.72,11.7,11.71,591400.0,9.2116,9.2274,9.2116,9.2195,591400.0
2011-05-27 10:50:00,11.72,11.73,11.7,11.73,1513100.0,9.2274,9.2352,9.2116,9.2352,1513100.0
2011-05-27 10:55:00,11.73,11.75,11.7,11.74,2352400.0,9.2352,9.251,9.2116,9.2431,2352400.0
2011-05-27 11:00:00,11.74,11.76,11.72,11.76,2531300.0,9.2431,9.2589,9.2274,9.2589,2531300.0
2011-05-27 11:05:00,11.76,11.77,11.73,11.74,2955400.0,9.2589,9.2667,9.2352,9.2431,2955400.0
2011-05-27 11:10:00,11.74,11.75,11.73,11.74,939700.0,9.2431,9.251,9.2352,9.2431,939700.0
2011-05-27 11:15:00,11.74,11.74,11.72,11.73,716200.0,9.2431,9.2431,9.2274,9.2352,716200.0
2011-05-27 11:20:00,11.72,11.75,11.72,11.73,997200.0,9.2274,9.251,9.2274,9.2352,997200.0
2011-05-27 11:25:00,11.73,11.74,11.68,11.69,2906600.0,9.2352,9.2431,9.1959,9.2037,2906600.0
2011-05-27 11:30:00,11.7,11.71,11.68,11.7,1182400.0,9.2116,9.2195,9.1959,9.2116,1182400.0
2011-05-27 11:35:00,11.7,11.71,11.68,11.7,877300.0,9.2116,9.2195,9.1959,9.2116,877300.0
2011-05-27 11:40:00,11.7,11.71,11.69,11.71,801100.0,9.2116,9.2195,9.2037,9.2195,801100.0
2011-05-27 11:45:00,11.7,11.72,11.7,11.72,618500.0,9.2116,9.2274,9.2116,9.2274,618500.0
2011-05-27 11:50:00,11.72,11.72,11.71,11.72,276100.0,9.2274,9.2274,9.2195,9.2274,276100.0
2011-05-27 11:55:00,11.72,11.73,11.71,11.73,1171900.0,9.2274,9.2352,9.2195,9.2352,1171900.0
2011-05-27 12:00:00,11.72,11.73,11.7,11.71,1000900.0,9.2274,9.2352,9.2116,9.2195,1000900.0
2011-05-27 12:05:00,11.71,11.71,11.69,11.7,654000.0,9.2195,9.2195,9.2037,9.2116,654000.0
2011-05-27 12:10:00,11.71,11.71,11.7,11.7,492200.0,9.2195,9.2195,9.2116,9.2116,492200.0
2011-05-27 12:15:00,11.71,11.71,11.7,11.71,181400.0,9.2195,9.2195,9.2116,9.2195,181400.0
2011-05-27 12:20:00,11.7,11.71,11.7,11.71,145200.0,9.2116,9.2195,9.2116,9.2195,145200.0
2011-05-27 12:25:00,11.71,11.71,11.68,11.69,860700.0,9.2195,9.2195,9.1959,9.2037,860700.0
2011-05-27 12:30:00,11.69,11.7,11.69,11.69,292700.0,9.2037,9.2116,9.2037,9.2037,292700.0
2011-05-27 12:35:00,11.7,11.72,11.69,11.71,800600.0,9.2116,9.2274,9.2037,9.2195,800600.0
2011-05-27 12:40:00,11.71,11.72,11.7,11.7,460900.0,9.2195,9.2274,9.2116,9.2116,460900.0
2011-05-27 12:45:00,11.7,11.72,11.7,11.71,370900.0,9.2116,9.2274,9.2116,9.2195,370900.0
2011-05-27 12:50:00,11.71,11.73,11.7,11.71,847300.0,9.2195,9.2352,9.2116,9.2195,847300.0
2011-05-27 12:55:00,11.71,11.72,11.7,11.71,581200.0,9.2195,9.2274,9.2116,9.2195,581200.0
2011-05-27 13:00:00,11.7,11.72,11.7,11.72,328600.0,9.2116,9.2274,9.2116,9.2274,328600.0
2011-05-27 13:05:00,11.71,11.72,11.71,11.71,77000.0,9.2195,9.2274,9.2195,9.2195,77000.0
2011-05-27 13:10:00,11.71,11.72,11.7,11.71,695000.0,9.2195,9.2274,9.2116,9.2195,695000.0
2011-05-27 13:15:00,11.71,11.71,11.7,11.7,221300.0,9.2195,9.2195,9.2116,9.2116,221300.0
2011-05-27 13:20:00,11.7,11.71,11.7,11.7,209300.0,9.2116,9.2195,9.2116,9.2116,209300.0
2011-05-27 13:25:00,11.7,11.71,11.7,11.71,212300.0,9.2116,9.2195,9.2116,9.2195,212300.0
2011-05-27 13:30:00,11.71,11.72,11.7,11.71,1954800.0,9.2195,9.2274,9.2116,9.2195,1954800.0
2011-05-27 13:35:00,11.71,11.72,11.7,11.71,1465500.0,9.2195,9.2274,9.2116,9.2195,1465500.0
2011-05-27 13:40:00,11.71,11.73,11.71,11.73,905300.0,9.2195,9.2352,9.2195,9.2352,905300.0
2011-05-27 13:45:00,11.73,11.73,11.72,11.73,433900.0,9.2352,9.2352,9.2274,9.2352,433900.0
2011-05-27 13:50:00,11.73,11.75,11.72,11.74,835600.0,9.2352,9.251,9.2274,9.2431,835600.0
2011-05-27 13:55:00,11.74,11.76,11.73,11.76,888100.0,9.2431,9.2589,9.2352,9.2589,888100.0
2011-05-27 14:00:00,11.75,11.77,11.75,11.77,1442300.0,9.251,9.2667,9.251,9.2667,1442300.0
2011-05-27 14:05:00,11.77,11.77,11.75,11.75,1255400.0,9.2667,9.2667,9.251,9.251,1255400.0
2011-05-27 14:10:00,11.76,11.76,11.75,11.75,191400.0,9.2589,9.2589,9.251,9.251,191400.0
2011-05-27 14:15:00,11.75,11.76,11.74,11.76,482500.0,9.251,9.2589,9.2431,9.2589,482500.0
2011-05-27 14:20:00,11.75,11.76,11.75,11.76,168200.0,9.251,9.2589,9.251,9.2589,168200.0
2011-05-27 14:25:00,11.76,11.76,11.74,11.76,795000.0,9.2589,9.2589,9.2431,9.2589,795000.0
2011-05-27 14:30:00,11.76,11.76,11.75,11.75,326300.0,9.2589,9.2589,9.251,9.251,326300.0
2011-05-27 14:35:00,11.76,11.78,11.75,11.77,1074900.0,9.2589,9.2746,9.251,9.2667,1074900.0
2011-05-27 14:40:00,11.77,11.78,11.74,11.74,1629700.0,9.2667,9.2746,9.2431,9.2431,1629700.0
2011-05-27 14:45:00,11.74,11.75,11.72,11.72,1140300.0,9.2431,9.251,9.2274,9.2274,1140300.0
2011-05-27 14:50:00,11.73,11.73,11.71,11.73,666500.0,9.2352,9.2352,9.2195,9.2352,666500.0
2011-05-27 14:55:00,11.73,11.73,11.71,11.72,886700.0,9.2352,9.2352,9.2195,9.2274,886700.0
2011-05-27 15:00:00,11.73,11.73,11.7,11.7,1240200.0,9.2352,9.2352,9.2116,9.2116,1240200.0
2011-05-27 15:05:00,11.71,11.72,11.69,11.7,2243600.0,9.2195,9.2274,9.2037,9.2116,2243600.0
2011-05-27 15:10:00,11.71,11.72,11.7,11.7,852500.0,9.2195,9.2274,9.2116,9.2116,852500.0
2011-05-27 15:15:00,11.7,11.71,11.69,11.71,1233000.0,9.2116,9.2195,9.2037,9.2195,1233000.0
2011-05-27 15:20:00,11.71,11.72,11.7,11.71,618600.0,9.2195,9.2274,9.2116,9.2195,618600.0
2011-05-27 15:25:00,11.71,11.74,11.71,11.73,1822000.0,9.2195,9.2431,9.2195,9.2352,1822000.0
2011-05-27 15:30:00,11.74,11.75,11.72,11.74,2101400.0,9.2431,9.251,9.2274,9.2431,2101400.0
2011-05-27 15:35:00,11.74,11.75,11.73,11.74,2029900.0,9.2431,9.251,9.2352,9.2431,2029900.0
2011-05-27 15:40:00,11.74,11.74,11.72,11.72,831600.0,9.2431,9.2431,9.2274,9.2274,831600.0
2011-05-27 15:45:00,11.72,11.73,11.71,11.71,1376600.0,9.2274,9.2352,9.2195,9.2195,1376600.0
2011-05-27 15:50:00,11.71,11.72,11.68,11.7,2755200.0,9.2195,9.2274,9.1959,9.2116,2755200.0
2011-05-27 15:55:00,11.7,11.7,11.69,11.69,3644700.0,9.2116,9.2116,9.2037,9.2037,3644700.0
2011-05-31 09:30:00,11.87,11.92,11.86,11.88,4168300.0,9.3455,9.3848,9.3376,9.3533,4168300.0
2011-05-31 09:35:00,11.88,11.89,11.84,11.85,1581700.0,9.3533,9.3612,9.3218,9.3297,1581700.0
2011-05-31 09:40:00,11.86,11.88,11.83,11.83,1870800.0,9.3376,9.3533,9.314,9.314,1870800.0
2011-05-31 09:45:00,11.84,11.84,11.78,11.8,3657400.0,9.3218,9.3218,9.2746,9.2903,3657400.0
2011-05-31 09:50:00,11.81,11.83,11.8,11.8,1207400.0,9.2982,9.314,9.2903,9.2903,1207400.0
2011-05-31 09:55:00,11.8,11.81,11.75,11.77,2035300.0,9.2903,9.2982,9.251,9.2667,2035300.0
2011-05-31 10:00:00,11.77,11.79,11.75,11.78,2443900.0,9.2667,9.2825,9.251,9.2746,2443900.0
2011-05-31 10:05:00,11.78,11.81,11.77,11.8,2306600.0,9.2746,9.2982,9.2667,9.2903,2306600.0
2011-05-31 10:10:00,11.79,11.81,11.77,11.79,1816100.0,9.2825,9.2982,9.2667,9.2825,1816100.0
2011-05-31 10:15:00,11.78,11.8,11.77,11.79,1548900.0,9.2746,9.2903,9.2667,9.2825,1548900.0
2011-05-31 10:20:00,11.79,11.81,11.76,11.77,1743800.0,9.2825,9.2982,9.2589,9.2667,1743800.0
2011-05-31 10:25:00,11.77,11.78,11.76,11.77,573900.0,9.2667,9.2746,9.2589,9.2667,573900.0
2011-05-31 10:30:00,11.78,11.78,11.74,11.76,1718100.0,9.2746,9.2746,9.2431,9.2589,1718100.0
2011-05-31 10:35:00,11.76,11.77,11.73,11.73,1400100.0,9.2589,9.2667,9.2352,9.2352,1400100.0
2011-05-31 10:40:00,11.74,11.74,11.72,11.74,1680200.0,9.2431,9.2431,9.2274,9.2431,1680200.0
2011-05-31 10:45:00,11.74,11.75,11.73,11.74,619900.0,9.2431,9.251,9.2352,9.2431,619900.0
2011-05-31 10:50:00,11.73,11.74,11.72,11.73,675400.0,9.2352,9.2431,9.2274,9.2352,675400.0
2011-05-31 10:55:00,11.73,11.74,11.71,11.73,1013400.0,9.2352,9.2431,9.2195,9.2352,1013400.0
2011-05-31 11:00:00,11.73,11.73,11.71,11.71,735400.0,9.2352,9.2352,9.2195,9.2195,735400.0
2011-05-31 11:05:00,11.71,11.73,11.71,11.72,582300.0,9.2195,9.2352,9.2195,9.2274,582300.0
2011-05-31 11:10:00,11.73,11.73,11.72,11.73,425400.0,9.2352,9.2352,9.2274,9.2352,425400.0
2011-05-31 11:15:00,11.73,11.73,11.72,11.73,329500.0,9.2352,9.2352,9.2274,9.2352,329500.0
2011-05-31 11:20:00,11.73,11.73,11.72,11.73,174600.0,9.2352,9.2352,9.2274,9.2352,174600.0
2011-05-31 11:25:00,11.73,11.73,11.72,11.73,301500.0,9.2352,9.2352,9.2274,9.2352,301500.0
2011-05-31 11:30:00,11.73,11.74,11.72,11.74,854100.0,9.2352,9.2431,9.2274,9.2431,854100.0
2011-05-31 11:35:00,11.74,11.74,11.73,11.74,294900.0,9.2431,9.2431,9.2352,9.2431,294900.0
2011-05-31 11:40:00,11.74,11.75,11.73,11.75,791300.0,9.2431,9.251,9.2352,9.251,791300.0
2011-05-31 11:45:00,11.75,11.76,11.73,11.75,1126300.0,9.251,9.2589,9.2352,9.251,1126300.0
2011-05-31 11:50:00,11.75,11.75,11.74,11.75,151000.0,9.251,9.251,9.2431,9.251,151000.0
2011-05-31 11:55:00,11.75,11.75,11.72,11.72,719600.0,9.251,9.251,9.2274,9.2274,719600.0
2011-05-31 12:00:00,11.73,11.73,11.7,11.71,1379000.0,9.2352,9.2352,9.2116,9.2195,1379000.0
2011-05-31 12:05:00,11.71,11.73,11.71,11.73,418700.0,9.2195,9.2352,9.2195,9.2352,418700.0
2011-05-31 12:10:00,11.73,11.73,11.7,11.71,647600.0,9.2352,9.2352,9.2116,9.2195,647600.0
2011-05-31 12:15:00,11.72,11.72,11.71,11.71,327900.0,9.2274,9.2274,9.2195,9.2195,327900.0
2011-05-31 12:20:00,11.72,11.73,11.71,11.73,360700.0,9.2274,9.2352,9.2195,9.2352,360700.0
2011-05-31 12:25:00,11.73,11.73,11.71,11.72,667500.0,9.2352,9.2352,9.2195,9.2274,667500.0
2011-05-31 12:30:00,11.72,11.73,11.7,11.7,775200.0,9.2274,9.2352,9.2116,9.2116,775200.0
2011-05-31 12:35:00,11.7,11.71,11.7,11.7,337000.0,9.2116,9.2195,9.2116,9.2116,337000.0
2011-05-31 12:40:00,11.71,11.71,11.68,11.69,1117700.0,9.2195,9.2195,9.1959,9.2037,1117700.0
2011-05-31 12:45:00,11.68,11.69,11.66,11.68,1685700.0,9.1959,9.2037,9.1801,9.1959,1685700.0
2011-05-31 12:50:00,11.68,11.7,11.67,11.69,1183700.0,9.1959,9.2116,9.188,9.2037,1183700.0
2011-05-31 12:55:00,11.69,11.7,11.68,11.69,551300.0,9.2037,9.2116,9.1959,9.2037,551300.0
2011-05-31 13:00:00,11.69,11.7,11.68,11.7,1055400.0,9.2037,9.2116,9.1959,9.2116,1055400.0
2011-05-31 13:05:00,11.7,11.7,11.69,11.7,100300.0,9.2116,9.2116,9.2037,9.2116,100300.0
2011-05-31 13:10:00,11.7,11.7,11.69,11.7,119100.0,9.2116,9.2116,9.2037,9.2116,119100.0
2011-05-31 13:15:00,11.69,11.71,11.69,11.7,350800.0,9.2037,9.2195,9.2037,9.2116,350800.0
2011-05-31 13:20:00,11.71,11.72,11.7,11.7,575000.0,9.2195,9.2274,9.2116,9.2116,575000.0
2011-05-31 13:25:00,11.71,11.71,11.68,11.68,675400.0,9.2195,9.2195,9.1959,9.1959,675400.0
2011-05-31 13:30:00,11.68,11.69,11.67,11.67,547700.0,9.1959,9.2037,9.188,9.188,547700.0
2011-05-31 13:35:00,11.68,11.69,11.67,11.68,825900.0,9.1959,9.2037,9.188,9.1959,825900.0
2011-05-31 13:40:00,11.68,11.68,11.67,11.68,229100.0,9.1959,9.1959,9.188,9.1959,229100.0
2011-05-31 13:45:00,11.68,11.7,11.67,11.69,690900.0,9.1959,9.2116,9.188,9.2037,690900.0
2011-05-31 13:50:00,11.69,11.69,11.67,11.68,736000.0,9.2037,9.2037,9.188,9.1959,736000.0
2011-05-31 13:55:00,11.68,11.68,11.65,11.65,1785000.0,9.1959,9.1959,9.1723,9.1723,1785000.0
2011-05-31 14:00:00,11.66,11.67,11.64,11.66,1436800.0,9.1801,9.188,9.1644,9.1801,1436800.0
2011-05-31 14:05:00,11.65,11.66,11.63,11.64,1289100.0,9.1723,9.1801,9.1565,9.1644,1289100.0
2011-05-31 14:10:00,11.64,11.67,11.64,11.66,1370700.0,9.1644,9.188,9.1644,9.1801,1370700.0
2011-05-31 14:15:00,11.66,11.68,11.64,11.65,1446000.0,9.1801,9.1959,9.1644,9.1723,1446000.0
2011-05-31 14:20:00,11.64,11.65,11.64,11.65,520100.0,9.1644,9.1723,9.1644,9.1723,520100.0
2011-05-31 14:25:00,11.65,11.65,11.62,11.63,2278600.0,9.1723,9.1723,9.1486,9.1565,2278600.0
2011-05-31 14:30:00,11.63,11.64,11.62,11.63,1032200.0,9.1565,9.1644,9.1486,9.1565,1032200.0
2011-05-31 14:35:00,11.64,11.65,11.62,11.63,1130200.0,9.1644,9.1723,9.1486,9.1565,1130200.0
2011-05-31 14:40:00,11.62,11.65,11.62,11.64,1511400.0,9.1486,9.1723,9.1486,9.1644,1511400.0
2011-05-31 14:45:00,11.63,11.65,11.62,11.63,1588800.0,9.1565,9.1723,9.1486,9.1565,1588800.0
2011-05-31 14:50:00,11.63,11.65,11.63,11.64,941100.0,9.1565,9.1723,9.1565,9.1644,941100.0
2011-05-31 14:55:00,11.63,11.64,11.63,11.64,243900.0,9.1565,9.1644,9.1565,9.1644,243900.0
2011-05-31 15:00:00,11.63,11.64,11.63,11.63,233700.0,9.1565,9.1644,9.1565,9.1565,233700.0
2011-05-31 15:05:00,11.63,11.64,11.63,11.64,247100.0,9.1565,9.1644,9.1565,9.1644,247100.0
2011-05-31 15:10:00,11.63,11.64,11.63,11.63,311100.0,9.1565,9.1644,9.1565,9.1565,311100.0
2011-05-31 15:15:00,11.63,11.65,11.63,11.65,1149200.0,9.1565,9.1723,9.1565,9.1723,1149200.0
2011-05-31 15:20:00,11.65,11.65,11.64,11.65,330700.0,9.1723,9.1723,9.1644,9.1723,330700.0
2011-05-31 15:25:00,11.65,11.67,11.64,11.66,1800400.0,9.1723,9.188,9.1644,9.1801,1800400.0
2011-05-31 15:30:00,11.66,11.68,11.64,11.67,1828300.0,9.1801,9.1959,9.1644,9.188,1828300.0
2011-05-31 15:35:00,11.67,11.68,11.66,11.68,1325200.0,9.188,9.1959,9.1801,9.1959,1325200.0
2011-05-31 15:40:00,11.68,11.7,11.67,11.7,1453500.0,9.1959,9.2116,9.188,9.2116,1453500.0
2011-05-31 15:45:00,11.7,11.71,11.68,11.7,3069900.0,9.2116,9.2195,9.1959,9.2116,3069900.0
2011-05-31 15:50:00,11.69,11.72,11.69,11.72,2245400.0,9.2037,9.2274,9.2037,9.2274,2245400.0
2011-05-31 15:55:00,11.71,11.75,11.71,11.74,6028300.0,9.2195,9.251,9.2195,9.2431,6028300.0
2011-06-01 09:30:00,11.71,11.74,11.64,11.67,4578200.0,9.2277,9.2513,9.1725,9.1962,4578200.0
2011-06-01 09:35:00,11.67,11.68,11.6,11.62,2811700.0,9.1962,9.2041,9.141,9.1568,2811700.0
2011-06-01 09:40:00,11.62,11.63,11.58,11.61,2482400.0,9.1568,9.1647,9.1252,9.1489,2482400.0
2011-06-01 09:45:00,11.61,11.63,11.59,11.59,1477500.0,9.1489,9.1647,9.1331,9.1331,1477500.0
2011-06-01 09:50:00,11.6,11.6,11.53,11.56,3558200.0,9.141,9.141,9.0858,9.1095,3558200.0
2011-06-01 09:55:00,11.56,11.57,11.55,11.56,1324800.0,9.1095,9.1174,9.1016,9.1095,1324800.0
2011-06-01 10:00:00,11.55,11.57,11.5,11.5,3735300.0,9.1016,9.1174,9.0622,9.0622,3735300.0
2011-06-01 10:05:00,11.51,11.52,11.48,11.49,3440800.0,9.0701,9.078,9.0464,9.0543,3440800.0
2011-06-01 10:10:00,11.48,11.49,11.45,11.47,3106100.0,9.0464,9.0543,9.0228,9.0386,3106100.0
2011-06-01 10:15:00,11.47,11.48,11.46,11.48,1390400.0,9.0386,9.0464,9.0307,9.0464,1390400.0
2011-06-01 10:20:00,11.48,11.49,11.46,11.47,2061200.0,9.0464,9.0543,9.0307,9.0386,2061200.0
2011-06-01 10:25:00,11.47,11.47,11.44,11.45,2688500.0,9.0386,9.0386,9.0149,9.0228,2688500.0
2011-06-01 10:30:00,11.46,11.46,11.43,11.43,2567700.0,9.0307,9.0307,9.007,9.007,2567700.0
2011-06-01 10:35:00,11.44,11.46,11.43,11.44,2742100.0,9.0149,9.0307,9.007,9.0149,2742100.0
2011-06-01 10:40:00,11.45,11.45,11.42,11.43,1914700.0,9.0228,9.0228,8.9992,9.007,1914700.0
2011-06-01 10:45:00,11.43,11.44,11.4,11.41,2569900.0,9.007,9.0149,8.9834,8.9913,2569900.0
2011-06-01 10:50:00,11.41,11.42,11.38,11.41,3733000.0,8.9913,8.9992,8.9676,8.9913,3733000.0
2011-06-01 10:55:00,11.41,11.44,11.39,11.44,2622400.0,8.9913,9.0149,8.9755,9.0149,2622400.0
2011-06-01 11:00:00,11.44,11.45,11.42,11.44,1058700.0,9.0149,9.0228,8.9992,9.0149,1058700.0
2011-06-01 11:05:00,11.44,11.45,11.43,11.44,1241800.0,9.0149,9.0228,9.007,9.0149,1241800.0
2011-06-01 11:10:00,11.43,11.44,11.4,11.4,1942200.0,9.007,9.0149,8.9834,8.9834,1942200.0
2011-06-01 11:15:00,11.4,11.42,11.38,11.39,2369000.0,8.9834,8.9992,8.9676,8.9755,2369000.0
2011-06-01 11:20:00,11.38,11.42,11.38,11.4,2806500.0,8.9676,8.9992,8.9676,8.9834,2806500.0
2011-06-01 11:25:00,11.4,11.42,11.39,11.4,2282100.0,8.9834,8.9992,8.9755,8.9834,2282100.0
2011-06-01 11:30:00,11.4,11.42,11.38,11.38,2445700.0,8.9834,8.9992,8.9676,8.9676,2445700.0
2011-06-01 11:35:00,11.38,11.39,11.37,11.39,1443900.0,8.9676,8.9755,8.9598,8.9755,1443900.0
2011-06-01 11:40:00,11.38,11.39,11.38,11.38,514700.0,8.9676,8.9755,8.9676,8.9676,514700.0
2011-06-01 11:45:00,11.38,11.39,11.37,11.38,1529600.0,8.9676,8.9755,8.9598,8.9676,1529600.0
2011-06-01 11:50:00,11.38,11.38,11.36,11.37,1045800.0,8.9676,8.9676,8.9519,8.9598,1045800.0
2011-06-01 11:55:00,11.36,11.37,11.35,11.35,1472100.0,8.9519,8.9598,8.944,8.944,1472100.0
2011-06-01 12:00:00,11.36,11.38,11.35,11.37,1742700.0,8.9519,8.9676,8.944,8.9598,1742700.0
2011-06-01 12:05:00,11.36,11.37,11.33,11.34,3997800.0,8.9519,8.9598,8.9282,8.9361,3997800.0
2011-06-01 12:10:00,11.35,11.35,11.32,11.33,1914600.0,8.944,8.944,8.9204,8.9282,1914600.0
2011-06-01 12:15:00,11.33,11.35,11.33,11.35,1132700.0,8.9282,8.944,8.9282,8.944,1132700.0
2011-06-01 12:20:00,11.35,11.36,11.33,11.35,1853600.0,8.944,8.9519,8.9282,8.944,1853600.0
2011-06-01 12:25:00,11.35,11.35,11.33,11.33,2222700.0,8.944,8.944,8.9282,8.9282,2222700.0
2011-06-01 12:30:00,11.33,11.36,11.33,11.34,1823400.0,8.9282,8.9519,8.9282,8.9361,1823400.0
2011-06-01 12:35:00,11.34,11.35,11.33,11.35,729400.0,8.9361,8.944,8.9282,8.944,729400.0
2011-06-01 12:40:00,11.35,11.36,11.33,11.34,1404600.0,8.944,8.9519,8.9282,8.9361,1404600.0
2011-06-01 12:45:00,11.33,11.35,11.33,11.35,804800.0,8.9282,8.944,8.9282,8.944,804800.0
2011-06-01 12:50:00,11.35,11.36,11.34,11.35,1177300.0,8.944,8.9519,8.9361,8.944,1177300.0
2011-06-01 12:55:00,11.34,11.35,11.33,11.34,1033600.0,8.9361,8.944,8.9282,8.9361,1033600.0
2011-06-01 13:00:00,11.33,11.36,11.33,11.34,941400.0,8.9282,8.9519,8.9282,8.9361,941400.0
2011-06-01 13:05:00,11.34,11.35,11.32,11.32,1152300.0,8.9361,8.944,8.9204,8.9204,1152300.0
2011-06-01 13:10:00,11.33,11.33,11.31,11.32,1846200.0,8.9282,8.9282,8.9125,8.9204,1846200.0
2011-06-01 13:15:00,11.32,11.34,11.3,11.32,1950300.0,8.9204,8.9361,8.9046,8.9204,1950300.0
2011-06-01 13:20:00,11.32,11.33,11.3,11.3,1267400.0,8.9204,8.9282,8.9046,8.9046,1267400.0
2011-06-01 13:25:00,11.3,11.32,11.29,11.32,2787000.0,8.9046,8.9204,8.8967,8.9204,2787000.0
2011-06-01 13:30:00,11.32,11.33,11.3,11.33,803900.0,8.9204,8.9282,8.9046,8.9282,803900.0
2011-06-01 13:35:00,11.33,11.33,11.3,11.33,1200800.0,8.9282,8.9282,8.9046,8.9282,1200800.0
2011-06-01 13:40:00,11.33,11.33,11.3,11.32,1312600.0,8.9282,8.9282,8.9046,8.9204,1312600.0
2011-06-01 13:45:00,11.32,11.33,11.3,11.33,1317600.0,8.9204,8.9282,8.9046,8.9282,1317600.0
2011-06-01 13:50:00,11.32,11.33,11.3,11.3,1055200.0,8.9204,8.9282,8.9046,8.9046,1055200.0
2011-06-01 13:55:00,11.31,11.34,11.3,11.33,1279700.0,8.9125,8.9361,8.9046,8.9282,1279700.0
2011-06-01 14:00:00,11.33,11.34,11.32,11.34,1027400.0,8.9282,8.9361,8.9204,8.9361,1027400.0
2011-06-01 14:05:00,11.34,11.34,11.31,11.32,1009300.0,8.9361,8.9361,8.9125,8.9204,1009300.0
2011-06-01 14:10:00,11.32,11.32,11.29,11.3,2456700.0,8.9204,8.9204,8.8967,8.9046,2456700.0
2011-06-01 14:15:00,11.31,11.34,11.3,11.33,1467300.0,8.9125,8.9361,8.9046,8.9282,1467300.0
2011-06-01 14:20:00,11.34,11.35,11.33,11.35,1597100.0,8.9361,8.944,8.9282,8.944,1597100.0
2011-06-01 14:25:00,11.35,11.35,11.33,11.34,1292800.0,8.944,8.944,8.9282,8.9361,1292800.0
2011-06-01 14:30:00,11.34,11.34,11.31,11.32,2250000.0,8.9361,8.9361,8.9125,8.9204,2250000.0
2011-06-01 14:35:00,11.33,11.33,11.3,11.31,1352700.0,8.9282,8.9282,8.9046,8.9125,1352700.0
2011-06-01 14:40:00,11.32,11.32,11.3,11.3,1152200.0,8.9204,8.9204,8.9046,8.9046,1152200.0
2011-06-01 14:45:00,11.3,11.31,11.26,11.28,3981500.0,8.9046,8.9125,8.8731,8.8888,3981500.0
2011-06-01 14:50:00,11.29,11.29,11.27,11.29,1720300.0,8.8967,8.8967,8.881,8.8967,1720300.0
2011-06-01 14:55:00,11.3,11.31,11.28,11.29,1840700.0,8.9046,8.9125,8.8888,8.8967,1840700.0
2011-06-01 15:00:00,11.29,11.3,11.27,11.29,1861200.0,8.8967,8.9046,8.881,8.8967,1861200.0
2011-06-01 15:05:00,11.29,11.32,11.28,11.29,2304600.0,8.8967,8.9204,8.8888,8.8967,2304600.0
2011-06-01 15:10:00,11.29,11.31,11.27,11.28,2061800.0,8.8967,8.9125,8.881,8.8888,2061800.0
2011-06-01 15:15:00,11.28,11.28,11.26,11.27,1795700.0,8.8888,8.8888,8.8731,8.881,1795700.0
2011-06-01 15:20:00,11.27,11.27,11.25,11.25,2382600.0,8.881,8.881,8.8652,8.8652,2382600.0
2011-06-01 15:25:00,11.25,11.3,11.25,11.29,3262600.0,8.8652,8.9046,8.8652,8.8967,3262600.0
2011-06-01 15:30:00,11.3,11.3,11.28,11.3,1916600.0,8.9046,8.9046,8.8888,8.9046,1916600.0
2011-06-01 15:35:00,11.3,11.31,11.29,11.29,1648400.0,8.9046,8.9125,8.8967,8.8967,1648400.0
2011-06-01 15:40:00,11.29,11.3,11.26,11.27,2815200.0,8.8967,8.9046,8.8731,8.881,2815200.0
2011-06-01 15:45:00,11.27,11.28,11.24,11.25,4791400.0,8.881,8.8888,8.8573,8.8652,4791400.0
2011-06-01 15:50:00,11.24,11.27,11.24,11.26,4421700.0,8.8573,8.881,8.8573,8.8731,4421700.0
2011-06-01 15:55:00,11.26,11.27,11.23,11.25,8128300.0,8.8731,8.881,8.8494,8.8652,8128300.0
2011-06-02 09:30:00,11.29,11.39,11.27,11.37,3909400.0,8.8967,8.9755,8.881,8.9598,3909400.0
2011-06-02 09:35:00,11.36,11.39,11.32,11.37,3778000.0,8.9519,8.9755,8.9204,8.9598,3778000.0
2011-06-02 09:40:00,11.36,11.37,11.3,11.35,3656000.0,8.9519,8.9598,8.9046,8.944,3656000.0
2011-06-02 09:45:00,11.36,11.36,11.2,11.2,10753200.0,8.9519,8.9519,8.8258,8.8258,10753200.0
2011-06-02 09:50:00,11.2,11.24,11.15,11.16,9104400.0,8.8258,8.8573,8.7864,8.7943,9104400.0
2011-06-02 09:55:00,11.16,11.17,11.1,11.13,5554200.0,8.7943,8.8022,8.747,8.7706,5554200.0
2011-06-02 10:00:00,11.14,11.17,11.08,11.17,7517700.0,8.7785,8.8022,8.7312,8.8022,7517700.0
2011-06-02 10:05:00,11.17,11.18,11.12,11.17,3458200.0,8.8022,8.81,8.7628,8.8022,3458200.0
2011-06-02 10:10:00,11.17,11.19,11.16,11.16,2676800.0,8.8022,8.8179,8.7943,8.7943,2676800.0
2011-06-02 10:15:00,11.16,11.2,11.14,11.19,3282400.0,8.7943,8.8258,8.7785,8.8179,3282400.0
2011-06-02 10:20:00,11.18,11.21,11.17,11.21,3269500.0,8.81,8.8337,8.8022,8.8337,3269500.0
2011-06-02 10:25:00,11.21,11.24,11.19,11.24,3333400.0,8.8337,8.8573,8.8179,8.8573,3333400.0
2011-06-02 10:30:00,11.24,11.25,11.21,11.24,1851500.0,8.8573,8.8652,8.8337,8.8573,1851500.0
2011-06-02 10:35:00,11.25,11.27,11.21,11.27,2783500.0,8.8652,8.881,8.8337,8.881,2783500.0
2011-06-02 10:40:00,11.27,11.3,11.26,11.27,3201100.0,8.881,8.9046,8.8731,8.881,3201100.0
2011-06-02 10:45:00,11.27,11.28,11.26,11.26,1393200.0,8.881,8.8888,8.8731,8.8731,1393200.0
2011-06-02 10:50:00,11.27,11.28,11.24,11.27,1276800.0,8.881,8.8888,8.8573,8.881,1276800.0
2011-06-02 10:55:00,11.27,11.28,11.24,11.25,1476700.0,8.881,8.8888,8.8573,8.8652,1476700.0
2011-06-02 11:00:00,11.25,11.3,11.24,11.29,2602500.0,8.8652,8.9046,8.8573,8.8967,2602500.0
2011-06-02 11:05:00,11.28,11.29,11.26,11.26,1068500.0,8.8888,8.8967,8.8731,8.8731,1068500.0
2011-06-02 11:10:00,11.27,11.27,11.23,11.25,1903200.0,8.881,8.881,8.8494,8.8652,1903200.0
2011-06-02 11:15:00,11.24,11.25,11.23,11.24,922400.0,8.8573,8.8652,8.8494,8.8573,922400.0
2011-06-02 11:20:00,11.24,11.25,11.22,11.23,2080700.0,8.8573,8.8652,8.8416,8.8494,2080700.0
2011-06-02 11:25:00,11.22,11.23,11.19,11.2,1600800.0,8.8416,8.8494,8.8179,8.8258,1600800.0
2011-06-02 11:30:00,11.2,11.23,11.17,11.19,2371600.0,8.8258,8.8494,8.8022,8.8179,2371600.0
2011-06-02 11:35:00,11.18,11.21,11.18,11.18,1720000.0,8.81,8.8337,8.81,8.81,1720000.0
2011-06-02 11:40:00,11.18,11.22,11.17,11.21,2565200.0,8.81,8.8416,8.8022,8.8337,2565200.0
2011-06-02 11:45:00,11.21,11.24,11.21,11.23,3390100.0,8.8337,8.8573,8.8337,8.8494,3390100.0
2011-06-02 11:50:00,11.23,11.26,11.23,11.23,1896200.0,8.8494,8.8731,8.8494,8.8494,1896200.0
2011-06-02 11:55:00,11.23,11.28,11.23,11.28,1028800.0,8.8494,8.8888,8.8494,8.8888,1028800.0
2011-06-02 12:00:00,11.27,11.28,11.25,11.25,582000.0,8.881,8.8888,8.8652,8.8652,582000.0
2011-06-02 12:05:00,11.26,11.26,11.24,11.24,444600.0,8.8731,8.8731,8.8573,8.8573,444600.0
2011-06-02 12:10:00,11.24,11.25,11.23,11.23,616100.0,8.8573,8.8652,8.8494,8.8494,616100.0
2011-06-02 12:15:00,11.24,11.28,11.24,11.27,1340600.0,8.8573,8.8888,8.8573,8.881,1340600.0
2011-06-02 12:20:00,11.27,11.28,11.26,11.27,518100.0,8.881,8.8888,8.8731,8.881,518100.0
2011-06-02 12:25:00,11.27,11.29,11.25,11.28,940600.0,8.881,8.8967,8.8652,8.8888,940600.0
2011-06-02 12:30:00,11.28,11.29,11.27,11.28,484900.0,8.8888,8.8967,8.881,8.8888,484900.0
2011-06-02 12:35:00,11.28,11.29,11.26,11.27,1214200.0,8.8888,8.8967,8.8731,8.881,1214200.0
2011-06-02 12:40:00,11.27,11.33,11.26,11.32,2974900.0,8.881,8.9282,8.8731,8.9204,2974900.0
2011-06-02 12:45:00,11.32,11.36,11.31,11.35,2726200.0,8.9204,8.9519,8.9125,8.944,2726200.0
2011-06-02 12:50:00,11.35,11.39,11.34,11.38,2065500.0,8.944,8.9755,8.9361,8.9676,2065500.0
2011-06-02 12:55:00,11.38,11.38,11.34,11.35,1486200.0,8.9676,8.9676,8.9361,8.944,1486200.0
2011-06-02 13:00:00,11.35,11.36,11.33,11.35,3635200.0,8.944,8.9519,8.9282,8.944,3635200.0
2011-06-02 13:05:00,11.35,11.36,11.32,11.33,2360500.0,8.944,8.9519,8.9204,8.9282,2360500.0
2011-06-02 13:10:00,11.33,11.34,11.3,11.31,2024700.0,8.9282,8.9361,8.9046,8.9125,2024700.0
2011-06-02 13:15:00,11.32,11.33,11.3,11.31,1456200.0,8.9204,8.9282,8.9046,8.9125,1456200.0
2011-06-02 13:20:00,11.32,11.32,11.29,11.29,1001600.0,8.9204,8.9204,8.8967,8.8967,1001600.0
2011-06-02 13:25:00,11.29,11.33,11.28,11.32,1623000.0,8.8967,8.9282,8.8888,8.9204,1623000.0
2011-06-02 13:30:00,11.32,11.32,11.27,11.28,1395200.0,8.9204,8.9204,8.881,8.8888,1395200.0
2011-06-02 13:35:00,11.28,11.29,11.26,11.26,1911900.0,8.8888,8.8967,8.8731,8.8731,1911900.0
2011-06-02 13:40:00,11.26,11.3,11.26,11.29,1200700.0,8.8731,8.9046,8.8731,8.8967,1200700.0
2011-06-02 13:45:00,11.3,11.3,11.27,11.28,862000.0,8.9046,8.9046,8.881,8.8888,862000.0
2011-06-02 13:50:00,11.27,11.27,11.25,11.27,1152000.0,8.881,8.881,8.8652,8.881,1152000.0
2011-06-02 13:55:00,11.27,11.31,11.26,11.31,2320400.0,8.881,8.9125,8.8731,8.9125,2320400.0
2011-06-02 14:00:00,11.3,11.32,11.29,11.3,1232300.0,8.9046,8.9204,8.8967,8.9046,1232300.0
2011-06-02 14:05:00,11.3,11.32,11.29,11.31,710000.0,8.9046,8.9204,8.8967,8.9125,710000.0
2011-06-02 14:10:00,11.32,11.36,11.31,11.35,2440700.0,8.9204,8.9519,8.9125,8.944,2440700.0
2011-06-02 14:15:00,11.36,11.37,11.3,11.32,2052100.0,8.9519,8.9598,8.9046,8.9204,2052100.0
2011-06-02 14:20:00,11.32,11.33,11.3,11.3,1610800.0,8.9204,8.9282,8.9046,8.9046,1610800.0
2011-06-02 14:25:00,11.31,11.33,11.3,11.31,1216500.0,8.9125,8.9282,8.9046,8.9125,1216500.0
2011-06-02 14:30:00,11.31,11.34,11.3,11.34,2285400.0,8.9125,8.9361,8.9046,8.9361,2285400.0
2011-06-02 14:35:00,11.34,11.34,11.31,11.33,1038300.0,8.9361,8.9361,8.9125,8.9282,1038300.0
2011-06-02 14:40:00,11.33,11.36,11.33,11.35,2379200.0,8.9282,8.9519,8.9282,8.944,2379200.0
2011-06-02 14:45:00,11.34,11.36,11.33,11.35,846700.0,8.9361,8.9519,8.9282,8.944,846700.0
2011-06-02 14:50:00,11.34,11.38,11.34,11.37,1549100.0,8.9361,8.9676,8.9361,8.9598,1549100.0
2011-06-02 14:55:00,11.36,11.4,11.36,11.39,2153000.0,8.9519,8.9834,8.9519,8.9755,2153000.0
2011-06-02 15:00:00,11.39,11.42,11.37,11.39,3011400.0,8.9755,8.9992,8.9598,8.9755,3011400.0
2011-06-02 15:05:00,11.38,11.39,11.34,11.35,1845100.0,8.9676,8.9755,8.9361,8.944,1845100.0
2011-06-02 15:10:00,11.35,11.37,11.34,11.35,1891100.0,8.944,8.9598,8.9361,8.944,1891100.0
2011-06-02 15:15:00,11.36,11.37,11.33,11.34,1160800.0,8.9519,8.9598,8.9282,8.9361,1160800.0
2011-06-02 15:20:00,11.33,11.35,11.33,11.34,1623000.0,8.9282,8.944,8.9282,8.9361,1623000.0
2011-06-02 15:25:00,11.34,11.36,11.33,11.36,1942300.0,8.9361,8.9519,8.9282,8.9519,1942300.0
2011-06-02 15:30:00,11.35,11.37,11.33,11.35,1567700.0,8.944,8.9598,8.9282,8.944,1567700.0
2011-06-02 15:35:00,11.34,11.35,11.32,11.33,1388300.0,8.9361,8.944,8.9204,8.9282,1388300.0
2011-06-02 15:40:00,11.33,11.35,11.32,11.34,2911600.0,8.9282,8.944,8.9204,8.9361,2911600.0
2011-06-02 15:45:00,11.34,11.34,11.28,11.29,4244700.0,8.9361,8.9361,8.8888,8.8967,4244700.0
2011-06-02 15:50:00,11.28,11.3,11.26,11.28,4521100.0,8.8888,8.9046,8.8731,8.8888,4521100.0
2011-06-02 15:55:00,11.27,11.3,11.27,11.29,6050300.0,8.881,8.9046,8.881,8.8967,6050300.0
2011-06-03 09:30:00,11.2,11.25,11.16,11.24,4260800.0,8.8258,8.8652,8.7943,8.8573,4260800.0
2011-06-03 09:35:00,11.24,11.27,11.22,11.24,2986600.0,8.8573,8.881,8.8416,8.8573,2986600.0
2011-06-03 09:40:00,11.25,11.27,11.23,11.24,2332700.0,8.8652,8.881,8.8494,8.8573,2332700.0
2011-06-03 09:45:00,11.24,11.28,11.23,11.28,2224300.0,8.8573,8.8888,8.8494,8.8888,2224300.0
2011-06-03 09:50:00,11.27,11.28,11.23,11.25,1555600.0,8.881,8.8888,8.8494,8.8652,1555600.0
2011-06-03 09:55:00,11.26,11.29,11.25,11.26,2399500.0,8.8731,8.8967,8.8652,8.8731,2399500.0
2011-06-03 10:00:00,11.26,11.32,11.23,11.31,4037700.0,8.8731,8.9204,8.8494,8.9125,4037700.0
2011-06-03 10:05:00,11.31,11.33,11.27,11.33,2356100.0,8.9125,8.9282,8.881,8.9282,2356100.0
2011-06-03 10:10:00,11.33,11.35,11.3,11.3,1835200.0,8.9282,8.944,8.9046,8.9046,1835200.0
2011-06-03 10:15:00,11.3,11.32,11.26,11.31,3143000.0,8.9046,8.9204,8.8731,8.9125,3143000.0
2011-06-03 10:20:00,11.31,11.31,11.28,11.29,1376900.0,8.9125,8.9125,8.8888,8.8967,1376900.0
2011-06-03 10:25:00,11.29,11.34,11.28,11.34,1820000.0,8.8967,8.9361,8.8888,8.9361,1820000.0
2011-06-03 10:30:00,11.34,11.39,11.33,11.38,3827000.0,8.9361,8.9755,8.9282,8.9676,3827000.0
2011-06-03 10:35:00,11.38,11.42,11.38,11.42,3171200.0,8.9676,8.9992,8.9676,8.9992,3171200.0
2011-06-03 10:40:00,11.41,11.45,11.38,11.44,4121700.0,8.9913,9.0228,8.9676,9.0149,4121700.0
2011-06-03 10:45:00,11.44,11.45,11.4,11.4,1907300.0,9.0149,9.0228,8.9834,8.9834,1907300.0
2011-06-03 10:50:00,11.4,11.41,11.37,11.38,1415900.0,8.9834,8.9913,8.9598,8.9676,1415900.0
2011-06-03 10:55:00,11.38,11.41,11.38,11.39,1799300.0,8.9676,8.9913,8.9676,8.9755,1799300.0
2011-06-03 11:00:00,11.39,11.42,11.38,11.41,1173000.0,8.9755,8.9992,8.9676,8.9913,1173000.0
2011-06-03 11:05:00,11.41,11.42,11.36,11.37,1414500.0,8.9913,8.9992,8.9519,8.9598,1414500.0
2011-06-03 11:10:00,11.37,11.38,11.33,11.38,2575600.0,8.9598,8.9676,8.9282,8.9676,2575600.0
2011-06-03 11:15:00,11.38,11.38,11.34,11.36,923100.0,8.9676,8.9676,8.9361,8.9519,923100.0
2011-06-03 11:20:00,11.36,11.38,11.35,11.37,770800.0,8.9519,8.9676,8.944,8.9598,770800.0
2011-06-03 11:25:00,11.37,11.39,11.34,11.35,1291900.0,8.9598,8.9755,8.9361,8.944,1291900.0
2011-06-03 11:30:00,11.35,11.37,11.34,11.34,727600.0,8.944,8.9598,8.9361,8.9361,727600.0
2011-06-03 11:35:00,11.34,11.36,11.34,11.35,1068400.0,8.9361,8.9519,8.9361,8.944,1068400.0
2011-06-03 11:40:00,11.34,11.37,11.34,11.37,917400.0,8.9361,8.9598,8.9361,8.9598,917400.0
2011-06-03 11:45:00,11.37,11.38,11.35,11.38,978100.0,8.9598,8.9676,8.944,8.9676,978100.0
2011-06-03 11:50:00,11.38,11.38,11.36,11.37,388800.0,8.9676,8.9676,8.9519,8.9598,388800.0
2011-06-03 11:55:00,11.37,11.38,11.37,11.38,310600.0,8.9598,8.9676,8.9598,8.9676,310600.0
2011-06-03 12:00:00,11.38,11.38,11.36,11.36,1140600.0,8.9676,8.9676,8.9519,8.9519,1140600.0
2011-06-03 12:05:00,11.36,11.37,11.35,11.37,1067400.0,8.9519,8.9598,8.944,8.9598,1067400.0
2011-06-03 12:10:00,11.37,11.37,11.36,11.37,139700.0,8.9598,8.9598,8.9519,8.9598,139700.0
2011-06-03 12:15:00,11.36,11.37,11.35,11.37,333300.0,8.9519,8.9598,8.944,8.9598,333300.0
2011-06-03 12:20:00,11.37,11.38,11.36,11.38,491400.0,8.9598,8.9676,8.9519,8.9676,491400.0
2011-06-03 12:25:00,11.38,11.39,11.37,11.39,697500.0,8.9676,8.9755,8.9598,8.9755,697500.0
2011-06-03 12:30:00,11.38,11.4,11.38,11.39,743200.0,8.9676,8.9834,8.9676,8.9755,743200.0
2011-06-03 12:35:00,11.4,11.42,11.39,11.42,1389900.0,8.9834,8.9992,8.9755,8.9992,1389900.0
2011-06-03 12:40:00,11.42,11.44,11.41,11.42,1127800.0,8.9992,9.0149,8.9913,8.9992,1127800.0
2011-06-03 12:45:00,11.42,11.45,11.42,11.45,1688800.0,8.9992,9.0228,8.9992,9.0228,1688800.0
2011-06-03 12:50:00,11.45,11.45,11.41,11.42,1025900.0,9.0228,9.0228,8.9913,8.9992,1025900.0
2011-06-03 12:55:00,11.42,11.43,11.41,11.42,1214600.0,8.9992,9.007,8.9913,8.9992,1214600.0
2011-06-03 13:00:00,11.42,11.43,11.38,11.41,1973900.0,8.9992,9.007,8.9676,8.9913,1973900.0
2011-06-03 13:05:00,11.41,11.41,11.35,11.36,2712300.0,8.9913,8.9913,8.944,8.9519,2712300.0
2011-06-03 13:10:00,11.36,11.36,11.35,11.36,323600.0,8.9519,8.9519,8.944,8.9519,323600.0
2011-06-03 13:15:00,11.36,11.37,11.35,11.36,976000.0,8.9519,8.9598,8.944,8.9519,976000.0
2011-06-03 13:20:00,11.36,11.37,11.33,11.33,1260300.0,8.9519,8.9598,8.9282,8.9282,1260300.0
2011-06-03 13:25:00,11.33,11.34,11.32,11.32,819900.0,8.9282,8.9361,8.9204,8.9204,819900.0
2011-06-03 13:30:00,11.33,11.36,11.32,11.35,1389300.0,8.9282,8.9519,8.9204,8.944,1389300.0
2011-06-03 13:35:00,11.36,11.36,11.35,11.36,366400.0,8.9519,8.9519,8.944,8.9519,366400.0
2011-06-03 13:40:00,11.36,11.36,11.35,11.35,375000.0,8.9519,8.9519,8.944,8.944,375000.0
2011-06-03 13:45:00,11.36,11.37,11.35,11.36,368300.0,8.9519,8.9598,8.944,8.9519,368300.0
2011-06-03 13:50:00,11.36,11.37,11.35,11.36,412700.0,8.9519,8.9598,8.944,8.9519,412700.0
2011-06-03 13:55:00,11.36,11.36,11.33,11.33,678200.0,8.9519,8.9519,8.9282,8.9282,678200.0
2011-06-03 14:00:00,11.34,11.34,11.32,11.33,1258100.0,8.9361,8.9361,8.9204,8.9282,1258100.0
2011-06-03 14:05:00,11.32,11.33,11.29,11.3,1672000.0,8.9204,8.9282,8.8967,8.9046,1672000.0
2011-06-03 14:10:00,11.3,11.33,11.3,11.32,1321900.0,8.9046,8.9282,8.9046,8.9204,1321900.0
2011-06-03 14:15:00,11.32,11.32,11.31,11.32,238800.0,8.9204,8.9204,8.9125,8.9204,238800.0
2011-06-03 14:20:00,11.32,11.32,11.3,11.3,594500.0,8.9204,8.9204,8.9046,8.9046,594500.0
2011-06-03 14:25:00,11.3,11.32,11.3,11.31,455800.0,8.9046,8.9204,8.9046,8.9125,455800.0
2011-06-03 14:30:00,11.31,11.32,11.29,11.29,1100700.0,8.9125,8.9204,8.8967,8.8967,1100700.0
2011-06-03 14:35:00,11.29,11.3,11.29,11.29,338800.0,8.8967,8.9046,8.8967,8.8967,338800.0
2011-06-03 14:40:00,11.29,11.32,11.29,11.31,854800.0,8.8967,8.9204,8.8967,8.9125,854800.0
2011-06-03 14:45:00,11.32,11.32,11.31,11.32,394800.0,8.9204,8.9204,8.9125,8.9204,394800.0
2011-06-03 14:50:00,11.32,11.32,11.31,11.31,266900.0,8.9204,8.9204,8.9125,8.9125,266900.0
2011-06-03 14:55:00,11.31,11.32,11.3,11.3,865300.0,8.9125,8.9204,8.9046,8.9046,865300.0
2011-06-03 15:00:00,11.3,11.31,11.29,11.3,1019700.0,8.9046,8.9125,8.8967,8.9046,1019700.0
2011-06-03 15:05:00,11.3,11.3,11.28,11.28,702300.0,8.9046,8.9046,8.8888,8.8888,702300.0
2011-06-03 15:10:00,11.28,11.3,11.28,11.29,802500.0,8.8888,8.9046,8.8888,8.8967,802500.0
2011-06-03 15:15:00,11.28,11.29,11.28,11.28,524300.0,8.8888,8.8967,8.8888,8.8888,524300.0
2011-06-03 15:20:00,11.29,11.31,11.28,11.29,1063700.0,8.8967,8.9125,8.8888,8.8967,1063700.0
2011-06-03 15:25:00,11.29,11.3,11.28,11.28,726600.0,8.8967,8.9046,8.8888,8.8888,726600.0
2011-06-03 15:30:00,11.29,11.33,11.28,11.32,1405700.0,8.8967,8.9282,8.8888,8.9204,1405700.0
2011-06-03 15:35:00,11.32,11.33,11.31,11.33,1362600.0,8.9204,8.9282,8.9125,8.9282,1362600.0
2011-06-03 15:40:00,11.32,11.33,11.31,11.32,951600.0,8.9204,8.9282,8.9125,8.9204,951600.0
2011-06-03 15:45:00,11.31,11.32,11.29,11.29,1392400.0,8.9125,8.9204,8.8967,8.8967,1392400.0
2011-06-03 15:50:00,11.3,11.3,11.26,11.26,1925200.0,8.9046,8.9046,8.8731,8.8731,1925200.0
2011-06-03 15:55:00,11.27,11.29,11.26,11.28,4610300.0,8.881,8.8967,8.8731,8.8888,4610300.0
2011-06-06 09:30:00,11.19,11.2,11.08,11.09,6440100.0,8.8179,8.8258,8.7312,8.7391,6440100.0
2011-06-06 09:35:00,11.09,11.12,11.06,11.11,5223700.0,8.7391,8.7628,8.7155,8.7549,5223700.0
2011-06-06 09:40:00,11.11,11.12,11.04,11.04,3894800.0,8.7549,8.7628,8.6997,8.6997,3894800.0
2011-06-06 09:45:00,11.04,11.05,10.99,11.01,9604900.0,8.6997,8.7076,8.6603,8.6761,9604900.0
2011-06-06 09:50:00,11.01,11.01,10.98,10.99,5428000.0,8.6761,8.6761,8.6524,8.6603,5428000.0
2011-06-06 09:55:00,10.99,11.03,10.99,11.02,3881500.0,8.6603,8.6918,8.6603,8.684,3881500.0
2011-06-06 10:00:00,11.02,11.06,11.01,11.03,5481600.0,8.684,8.7155,8.6761,8.6918,5481600.0
2011-06-06 10:05:00,11.03,11.05,10.96,10.96,5602600.0,8.6918,8.7076,8.6367,8.6367,5602600.0
2011-06-06 10:10:00,10.96,10.99,10.94,10.98,5464300.0,8.6367,8.6603,8.6209,8.6524,5464300.0
2011-06-06 10:15:00,10.98,11.0,10.96,11.0,2845000.0,8.6524,8.6682,8.6367,8.6682,2845000.0
2011-06-06 10:20:00,10.98,11.05,10.98,11.04,3610700.0,8.6524,8.7076,8.6524,8.6997,3610700.0
2011-06-06 10:25:00,11.04,11.05,11.0,11.02,2508100.0,8.6997,8.7076,8.6682,8.684,2508100.0
2011-06-06 10:30:00,11.01,11.05,11.0,11.04,2587400.0,8.6761,8.7076,8.6682,8.6997,2587400.0
2011-06-06 10:35:00,11.04,11.06,11.03,11.04,2131800.0,8.6997,8.7155,8.6918,8.6997,2131800.0
2011-06-06 10:40:00,11.04,11.04,11.02,11.02,1330600.0,8.6997,8.6997,8.684,8.684,1330600.0
2011-06-06 10:45:00,11.03,11.04,10.99,11.03,3751900.0,8.6918,8.6997,8.6603,8.6918,3751900.0
2011-06-06 10:50:00,11.04,11.05,11.03,11.04,1024200.0,8.6997,8.7076,8.6918,8.6997,1024200.0
2011-06-06 10:55:00,11.04,11.05,11.02,11.04,909800.0,8.6997,8.7076,8.684,8.6997,909800.0
2011-06-06 11:00:00,11.04,11.07,11.03,11.05,1824900.0,8.6997,8.7234,8.6918,8.7076,1824900.0
2011-06-06 11:05:00,11.06,11.08,11.05,11.07,2085700.0,8.7155,8.7312,8.7076,8.7234,2085700.0
2011-06-06 11:10:00,11.07,11.09,11.06,11.08,1997800.0,8.7234,8.7391,8.7155,8.7312,1997800.0
2011-06-06 11:15:00,11.09,11.09,11.04,11.05,1644700.0,8.7391,8.7391,8.6997,8.7076,1644700.0
2011-06-06 11:20:00,11.05,11.05,11.04,11.04,826800.0,8.7076,8.7076,8.6997,8.6997,826800.0
2011-06-06 11:25:00,11.04,11.07,11.04,11.05,1011000.0,8.6997,8.7234,8.6997,8.7076,1011000.0
2011-06-06 11:30:00,11.05,11.06,11.03,11.04,1038200.0,8.7076,8.7155,8.6918,8.6997,1038200.0
2011-06-06 11:35:00,11.04,11.06,11.03,11.04,1200600.0,8.6997,8.7155,8.6918,8.6997,1200600.0
2011-06-06 11:40:00,11.04,11.04,11.02,11.02,663700.0,8.6997,8.6997,8.684,8.684,663700.0
2011-06-06 11:45:00,11.02,11.03,11.01,11.01,825600.0,8.684,8.6918,8.6761,8.6761,825600.0
2011-06-06 11:50:00,11.01,11.03,11.01,11.02,1227500.0,8.6761,8.6918,8.6761,8.684,1227500.0
2011-06-06 11:55:00,11.02,11.05,11.01,11.05,2404200.0,8.684,8.7076,8.6761,8.7076,2404200.0
2011-06-06 12:00:00,11.04,11.08,11.03,11.08,3514700.0,8.6997,8.7312,8.6918,8.7312,3514700.0
2011-06-06 12:05:00,11.07,11.08,11.05,11.05,2104000.0,8.7234,8.7312,8.7076,8.7076,2104000.0
2011-06-06 12:10:00,11.05,11.06,11.04,11.04,492900.0,8.7076,8.7155,8.6997,8.6997,492900.0
2011-06-06 12:15:00,11.05,11.05,11.04,11.04,271500.0,8.7076,8.7076,8.6997,8.6997,271500.0
2011-06-06 12:20:00,11.04,11.05,11.02,11.02,1059700.0,8.6997,8.7076,8.684,8.684,1059700.0
2011-06-06 12:25:00,11.02,11.03,11.01,11.02,1442700.0,8.684,8.6918,8.6761,8.684,1442700.0
2011-06-06 12:30:00,11.03,11.03,11.01,11.02,1356900.0,8.6918,8.6918,8.6761,8.684,1356900.0
2011-06-06 12:35:00,11.02,11.03,11.01,11.01,611200.0,8.684,8.6918,8.6761,8.6761,611200.0
2011-06-06 12:40:00,11.01,11.02,10.98,10.98,2838500.0,8.6761,8.684,8.6524,8.6524,2838500.0
2011-06-06 12:45:00,10.98,10.99,10.96,10.97,1766100.0,8.6524,8.6603,8.6367,8.6446,1766100.0
2011-06-06 12:50:00,10.97,10.98,10.96,10.96,992400.0,8.6446,8.6524,8.6367,8.6367,992400.0
2011-06-06 12:55:00,10.97,10.98,10.96,10.98,1351600.0,8.6446,8.6524,8.6367,8.6524,1351600.0
2011-06-06 13:00:00,10.98,10.98,10.96,10.96,863400.0,8.6524,8.6524,8.6367,8.6367,863400.0
2011-06-06 13:05:00,10.96,10.98,10.96,10.96,820900.0,8.6367,8.6524,8.6367,8.6367,820900.0
2011-06-06 13:10:00,10.96,10.99,10.96,10.97,1874600.0,8.6367,8.6603,8.6367,8.6446,1874600.0
2011-06-06 13:15:00,10.97,10.98,10.95,10.96,1391400.0,8.6446,8.6524,8.6288,8.6367,1391400.0
2011-06-06 13:20:00,10.96,10.97,10.95,10.95,1359800.0,8.6367,8.6446,8.6288,8.6288,1359800.0
2011-06-06 13:25:00,10.96,10.96,10.95,10.95,894100.0,8.6367,8.6367,8.6288,8.6288,894100.0
2011-06-06 13:30:00,10.95,10.96,10.94,10.96,2929700.0,8.6288,8.6367,8.6209,8.6367,2929700.0
2011-06-06 13:35:00,10.95,10.96,10.94,10.94,1072300.0,8.6288,8.6367,8.6209,8.6209,1072300.0
2011-06-06 13:40:00,10.94,10.95,10.93,10.93,1248800.0,8.6209,8.6288,8.613,8.613,1248800.0
2011-06-06 13:45:00,10.93,10.95,10.92,10.94,2003700.0,8.613,8.6288,8.6052,8.6209,2003700.0
2011-06-06 13:50:00,10.94,10.94,10.93,10.94,854400.0,8.6209,8.6209,8.613,8.6209,854400.0
2011-06-06 13:55:00,10.94,10.94,10.92,10.92,1282600.0,8.6209,8.6209,8.6052,8.6052,1282600.0
2011-06-06 14:00:00,10.93,10.94,10.92,10.92,2335500.0,8.613,8.6209,8.6052,8.6052,2335500.0
2011-06-06 14:05:00,10.93,10.93,10.9,10.92,3281800.0,8.613,8.613,8.5894,8.6052,3281800.0
2011-06-06 14:10:00,10.92,10.92,10.91,10.91,692800.0,8.6052,8.6052,8.5973,8.5973,692800.0
2011-06-06 14:15:00,10.92,10.92,10.9,10.9,1636400.0,8.6052,8.6052,8.5894,8.5894,1636400.0
2011-06-06 14:20:00,10.9,10.92,10.9,10.91,1903100.0,8.5894,8.6052,8.5894,8.5973,1903100.0
2011-06-06 14:25:00,10.91,10.91,10.87,10.88,3165500.0,8.5973,8.5973,8.5658,8.5736,3165500.0
2011-06-06 14:30:00,10.88,10.88,10.86,10.86,1577500.0,8.5736,8.5736,8.5579,8.5579,1577500.0
2011-06-06 14:35:00,10.86,10.88,10.86,10.88,1544700.0,8.5579,8.5736,8.5579,8.5736,1544700.0
2011-06-06 14:40:00,10.88,10.88,10.86,10.87,1636700.0,8.5736,8.5736,8.5579,8.5658,1636700.0
2011-06-06 14:45:00,10.87,10.88,10.86,10.87,1163400.0,8.5658,8.5736,8.5579,8.5658,1163400.0
2011-06-06 14:50:00,10.86,10.87,10.83,10.83,2447900.0,8.5579,8.5658,8.5342,8.5342,2447900.0
2011-06-06 14:55:00,10.83,10.87,10.83,10.87,2488000.0,8.5342,8.5658,8.5342,8.5658,2488000.0
2011-06-06 15:00:00,10.87,10.89,10.83,10.83,3923500.0,8.5658,8.5815,8.5342,8.5342,3923500.0
2011-06-06 15:05:00,10.83,10.84,10.79,10.81,5535600.0,8.5342,8.5421,8.5027,8.5185,5535600.0
2011-06-06 15:10:00,10.8,10.81,10.75,10.77,7473500.0,8.5106,8.5185,8.4712,8.487,7473500.0
2011-06-06 15:15:00,10.78,10.81,10.76,10.8,3653400.0,8.4948,8.5185,8.4791,8.5106,3653400.0
2011-06-06 15:20:00,10.79,10.82,10.79,10.8,3023900.0,8.5027,8.5264,8.5027,8.5106,3023900.0
2011-06-06 15:25:00,10.8,10.81,10.77,10.78,1867000.0,8.5106,8.5185,8.487,8.4948,1867000.0
2011-06-06 15:30:00,10.78,10.85,10.78,10.84,4542800.0,8.4948,8.55,8.4948,8.5421,4542800.0
2011-06-06 15:35:00,10.84,10.85,10.8,10.8,3079800.0,8.5421,8.55,8.5106,8.5106,3079800.0
2011-06-06 15:40:00,10.8,10.85,10.79,10.8,4562800.0,8.5106,8.55,8.5027,8.5106,4562800.0
2011-06-06 15:45:00,10.79,10.81,10.77,10.8,4841100.0,8.5027,8.5185,8.487,8.5106,4841100.0
2011-06-06 15:50:00,10.8,10.82,10.78,10.81,4980100.0,8.5106,8.5264,8.4948,8.5185,4980100.0
2011-06-06 15:55:00,10.82,10.83,10.81,10.82,8626300.0,8.5264,8.5342,8.5185,8.5264,8626300.0
2011-06-07 09:30:00,10.96,10.99,10.91,10.97,5659700.0,8.6367,8.6603,8.5973,8.6446,5659700.0
2011-06-07 09:35:00,10.97,11.05,10.96,11.0,7704000.0,8.6446,8.7076,8.6367,8.6682,7704000.0
2011-06-07 09:40:00,11.0,11.01,10.96,10.99,3247700.0,8.6682,8.6761,8.6367,8.6603,3247700.0
2011-06-07 09:45:00,10.98,11.0,10.96,10.98,3718500.0,8.6524,8.6682,8.6367,8.6524,3718500.0
2011-06-07 09:50:00,10.98,11.0,10.95,10.98,2277400.0,8.6524,8.6682,8.6288,8.6524,2277400.0
2011-06-07 09:55:00,10.99,11.02,10.98,11.01,2471200.0,8.6603,8.684,8.6524,8.6761,2471200.0
2011-06-07 10:00:00,11.0,11.05,11.0,11.03,2616300.0,8.6682,8.7076,8.6682,8.6918,2616300.0
2011-06-07 10:05:00,11.03,11.04,11.0,11.01,1897200.0,8.6918,8.6997,8.6682,8.6761,1897200.0
2011-06-07 10:10:00,11.0,11.02,10.98,10.99,2957800.0,8.6682,8.684,8.6524,8.6603,2957800.0
2011-06-07 10:15:00,11.0,11.0,10.99,11.0,1807100.0,8.6682,8.6682,8.6603,8.6682,1807100.0
2011-06-07 10:20:00,11.0,11.0,10.94,10.95,2194700.0,8.6682,8.6682,8.6209,8.6288,2194700.0
2011-06-07 10:25:00,10.95,10.95,10.91,10.91,3282500.0,8.6288,8.6288,8.5973,8.5973,3282500.0
2011-06-07 10:30:00,10.92,10.94,10.89,10.91,3472800.0,8.6052,8.6209,8.5815,8.5973,3472800.0
2011-06-07 10:35:00,10.9,10.96,10.9,10.95,2062200.0,8.5894,8.6367,8.5894,8.6288,2062200.0
2011-06-07 10:40:00,10.95,10.97,10.94,10.94,1535700.0,8.6288,8.6446,8.6209,8.6209,1535700.0
2011-06-07 10:45:00,10.95,10.95,10.93,10.93,1385000.0,8.6288,8.6288,8.613,8.613,1385000.0
2011-06-07 10:50:00,10.93,10.96,10.93,10.94,1211400.0,8.613,8.6367,8.613,8.6209,1211400.0
2011-06-07 10:55:00,10.95,10.97,10.94,10.96,1387700.0,8.6288,8.6446,8.6209,8.6367,1387700.0
2011-06-07 11:00:00,10.96,10.97,10.93,10.95,1645700.0,8.6367,8.6446,8.613,8.6288,1645700.0
2011-06-07 11:05:00,10.95,10.96,10.94,10.94,819000.0,8.6288,8.6367,8.6209,8.6209,819000.0
2011-06-07 11:10:00,10.94,10.95,10.94,10.95,381700.0,8.6209,8.6288,8.6209,8.6288,381700.0
2011-06-07 11:15:00,10.95,10.95,10.94,10.95,383500.0,8.6288,8.6288,8.6209,8.6288,383500.0
2011-06-07 11:20:00,10.95,10.96,10.94,10.94,777600.0,8.6288,8.6367,8.6209,8.6209,777600.0
2011-06-07 11:25:00,10.94,10.95,10.92,10.92,1124200.0,8.6209,8.6288,8.6052,8.6052,1124200.0
2011-06-07 11:30:00,10.93,10.93,10.9,10.9,1653400.0,8.613,8.613,8.5894,8.5894,1653400.0
2011-06-07 11:35:00,10.9,10.91,10.88,10.88,2058100.0,8.5894,8.5973,8.5736,8.5736,2058100.0
2011-06-07 11:40:00,10.89,10.92,10.88,10.92,1636800.0,8.5815,8.6052,8.5736,8.6052,1636800.0
2011-06-07 11:45:00,10.92,10.92,10.88,10.9,986100.0,8.6052,8.6052,8.5736,8.5894,986100.0
2011-06-07 11:50:00,10.89,10.91,10.89,10.9,775500.0,8.5815,8.5973,8.5815,8.5894,775500.0
2011-06-07 11:55:00,10.9,10.91,10.87,10.9,1307100.0,8.5894,8.5973,8.5658,8.5894,1307100.0
2011-06-07 12:00:00,10.9,10.91,10.88,10.89,666200.0,8.5894,8.5973,8.5736,8.5815,666200.0
2011-06-07 12:05:00,10.89,10.9,10.89,10.89,524600.0,8.5815,8.5894,8.5815,8.5815,524600.0
2011-06-07 12:10:00,10.89,10.91,10.89,10.9,517400.0,8.5815,8.5973,8.5815,8.5894,517400.0
2011-06-07 12:15:00,10.89,10.91,10.87,10.9,981800.0,8.5815,8.5973,8.5658,8.5894,981800.0
2011-06-07 12:20:00,10.91,10.91,10.9,10.91,188400.0,8.5973,8.5973,8.5894,8.5973,188400.0
2011-06-07 12:25:00,10.91,10.93,10.9,10.92,824200.0,8.5973,8.613,8.5894,8.6052,824200.0
2011-06-07 12:30:00,10.92,10.92,10.9,10.91,529600.0,8.6052,8.6052,8.5894,8.5973,529600.0
2011-06-07 12:35:00,10.91,10.91,10.85,10.87,2095100.0,8.5973,8.5973,8.55,8.5658,2095100.0
2011-06-07 12:40:00,10.87,10.87,10.84,10.87,994800.0,8.5658,8.5658,8.5421,8.5658,994800.0
2011-06-07 12:45:00,10.86,10.87,10.83,10.87,1945900.0,8.5579,8.5658,8.5342,8.5658,1945900.0
2011-06-07 12:50:00,10.87,10.88,10.86,10.86,949300.0,8.5658,8.5736,8.5579,8.5579,949300.0
2011-06-07 12:55:00,10.86,10.88,10.85,10.88,855800.0,8.5579,8.5736,8.55,8.5736,855800.0
2011-06-07 13:00:00,10.87,10.88,10.86,10.88,547800.0,8.5658,8.5736,8.5579,8.5736,547800.0
2011-06-07 13:05:00,10.88,10.89,10.86,10.88,792500.0,8.5736,8.5815,8.5579,8.5736,792500.0
2011-06-07 13:10:00,10.88,10.89,10.86,10.86,524200.0,8.5736,8.5815,8.5579,8.5579,524200.0
2011-06-07 13:15:00,10.87,10.88,10.86,10.88,556200.0,8.5658,8.5736,8.5579,8.5736,556200.0
2011-06-07 13:20:00,10.88,10.88,10.86,10.86,722100.0,8.5736,8.5736,8.5579,8.5579,722100.0
2011-06-07 13:25:00,10.86,10.87,10.85,10.85,828600.0,8.5579,8.5658,8.55,8.55,828600.0
2011-06-07 13:30:00,10.85,10.88,10.85,10.87,856300.0,8.55,8.5736,8.55,8.5658,856300.0
2011-06-07 13:35:00,10.87,10.9,10.87,10.9,910500.0,8.5658,8.5894,8.5658,8.5894,910500.0
2011-06-07 13:40:00,10.9,10.9,10.87,10.87,1067900.0,8.5894,8.5894,8.5658,8.5658,1067900.0
2011-06-07 13:45:00,10.87,10.88,10.84,10.85,1807600.0,8.5658,8.5736,8.5421,8.55,1807600.0
2011-06-07 13:50:00,10.84,10.86,10.83,10.85,1245100.0,8.5421,8.5579,8.5342,8.55,1245100.0
2011-06-07 13:55:00,10.85,10.85,10.8,10.8,2680500.0,8.55,8.55,8.5106,8.5106,2680500.0
2011-06-07 14:00:00,10.8,10.81,10.79,10.79,2037300.0,8.5106,8.5185,8.5027,8.5027,2037300.0
2011-06-07 14:05:00,10.79,10.83,10.79,10.82,1492800.0,8.5027,8.5342,8.5027,8.5264,1492800.0
2011-06-07 14:10:00,10.82,10.83,10.81,10.82,916100.0,8.5264,8.5342,8.5185,8.5264,916100.0
2011-06-07 14:15:00,10.81,10.82,10.8,10.82,1398900.0,8.5185,8.5264,8.5106,8.5264,1398900.0
2011-06-07 14:20:00,10.82,10.83,10.81,10.83,688500.0,8.5264,8.5342,8.5185,8.5342,688500.0
2011-06-07 14:25:00,10.82,10.83,10.82,10.82,260200.0,8.5264,8.5342,8.5264,8.5264,260200.0
2011-06-07 14:30:00,10.82,10.83,10.79,10.8,1423500.0,8.5264,8.5342,8.5027,8.5106,1423500.0
2011-06-07 14:35:00,10.8,10.81,10.8,10.81,698600.0,8.5106,8.5185,8.5106,8.5185,698600.0
2011-06-07 14:40:00,10.81,10.82,10.79,10.81,1128900.0,8.5185,8.5264,8.5027,8.5185,1128900.0
2011-06-07 14:45:00,10.81,10.82,10.8,10.81,506900.0,8.5185,8.5264,8.5106,8.5185,506900.0
2011-06-07 14:50:00,10.81,10.82,10.8,10.81,812900.0,8.5185,8.5264,8.5106,8.5185,812900.0
2011-06-07 14:55:00,10.82,10.82,10.8,10.8,766100.0,8.5264,8.5264,8.5106,8.5106,766100.0
2011-06-07 15:00:00,10.8,10.82,10.79,10.8,1290100.0,8.5106,8.5264,8.5027,8.5106,1290100.0
2011-06-07 15:05:00,10.81,10.81,10.78,10.78,1114400.0,8.5185,8.5185,8.4948,8.4948,1114400.0
2011-06-07 15:10:00,10.78,10.79,10.76,10.77,1699800.0,8.4948,8.5027,8.4791,8.487,1699800.0
2011-06-07 15:15:00,10.77,10.77,10.75,10.75,2036300.0,8.487,8.487,8.4712,8.4712,2036300.0
2011-06-07 15:20:00,10.75,10.76,10.72,10.74,3099700.0,8.4712,8.4791,8.4476,8.4633,3099700.0
2011-06-07 15:25:00,10.74,10.76,10.69,10.7,7989500.0,8.4633,8.4791,8.4239,8.4318,7989500.0
2011-06-07 15:30:00,10.69,10.71,10.68,10.69,3447100.0,8.4239,8.4397,8.416,8.4239,3447100.0
2011-06-07 15:35:00,10.7,10.71,10.67,10.71,4537100.0,8.4318,8.4397,8.4082,8.4397,4537100.0
2011-06-07 15:40:00,10.71,10.71,10.68,10.68,2289000.0,8.4397,8.4397,8.416,8.416,2289000.0
2011-06-07 15:45:00,10.69,10.72,10.66,10.67,6764700.0,8.4239,8.4476,8.4003,8.4082,6764700.0
2011-06-07 15:50:00,10.66,10.68,10.64,10.68,5924800.0,8.4003,8.416,8.3845,8.416,5924800.0
2011-06-07 15:55:00,10.67,10.68,10.6,10.64,10890700.0,8.4082,8.416,8.353,8.3845,10890700.0
2011-06-08 09:30:00,10.59,10.75,10.59,10.72,6096300.0,8.3451,8.4712,8.3451,8.4476,6096300.0
2011-06-08 09:35:00,10.72,10.77,10.7,10.75,5671400.0,8.4476,8.487,8.4318,8.4712,5671400.0
2011-06-08 09:40:00,10.75,10.79,10.75,10.78,3774000.0,8.4712,8.5027,8.4712,8.4948,3774000.0
2011-06-08 09:45:00,10.78,10.79,10.72,10.74,3356300.0,8.4948,8.5027,8.4476,8.4633,3356300.0
2011-06-08 09:50:00,10.74,10.75,10.7,10.73,3056100.0,8.4633,8.4712,8.4318,8.4554,3056100.0
2011-06-08 09:55:00,10.74,10.74,10.71,10.71,2305200.0,8.4633,8.4633,8.4397,8.4397,2305200.0
2011-06-08 10:00:00,10.71,10.75,10.71,10.74,2383200.0,8.4397,8.4712,8.4397,8.4633,2383200.0
2011-06-08 10:05:00,10.75,10.75,10.72,10.73,1342600.0,8.4712,8.4712,8.4476,8.4554,1342600.0
2011-06-08 10:10:00,10.73,10.75,10.71,10.72,1681700.0,8.4554,8.4712,8.4397,8.4476,1681700.0
2011-06-08 10:15:00,10.72,10.73,10.67,10.67,2227100.0,8.4476,8.4554,8.4082,8.4082,2227100.0
2011-06-08 10:20:00,10.67,10.69,10.65,10.66,2358200.0,8.4082,8.4239,8.3924,8.4003,2358200.0
2011-06-08 10:25:00,10.66,10.68,10.65,10.67,2098600.0,8.4003,8.416,8.3924,8.4082,2098600.0
2011-06-08 10:30:00,10.67,10.68,10.65,10.66,1698200.0,8.4082,8.416,8.3924,8.4003,1698200.0
2011-06-08 10:35:00,10.66,10.68,10.65,10.67,1163200.0,8.4003,8.416,8.3924,8.4082,1163200.0
2011-06-08 10:40:00,10.67,10.68,10.65,10.67,1690000.0,8.4082,8.416,8.3924,8.4082,1690000.0
2011-06-08 10:45:00,10.68,10.7,10.67,10.7,893700.0,8.416,8.4318,8.4082,8.4318,893700.0
2011-06-08 10:50:00,10.7,10.72,10.69,10.7,2149600.0,8.4318,8.4476,8.4239,8.4318,2149600.0
2011-06-08 10:55:00,10.7,10.72,10.69,10.69,1393000.0,8.4318,8.4476,8.4239,8.4239,1393000.0
2011-06-08 11:00:00,10.7,10.72,10.69,10.71,1466000.0,8.4318,8.4476,8.4239,8.4397,1466000.0
2011-06-08 11:05:00,10.72,10.72,10.69,10.71,1671200.0,8.4476,8.4476,8.4239,8.4397,1671200.0
2011-06-08 11:10:00,10.72,10.72,10.7,10.71,1451000.0,8.4476,8.4476,8.4318,8.4397,1451000.0
2011-06-08 11:15:00,10.7,10.71,10.69,10.7,579800.0,8.4318,8.4397,8.4239,8.4318,579800.0
2011-06-08 11:20:00,10.69,10.7,10.67,10.69,891700.0,8.4239,8.4318,8.4082,8.4239,891700.0
2011-06-08 11:25:00,10.68,10.69,10.66,10.67,1462400.0,8.416,8.4239,8.4003,8.4082,1462400.0
2011-06-08 11:30:00,10.67,10.69,10.66,10.69,760900.0,8.4082,8.4239,8.4003,8.4239,760900.0
2011-06-08 11:35:00,10.69,10.7,10.68,10.69,990200.0,8.4239,8.4318,8.416,8.4239,990200.0
2011-06-08 11:40:00,10.69,10.69,10.66,10.68,719300.0,8.4239,8.4239,8.4003,8.416,719300.0
2011-06-08 11:45:00,10.68,10.69,10.67,10.68,632200.0,8.416,8.4239,8.4082,8.416,632200.0
2011-06-08 11:50:00,10.68,10.68,10.66,10.68,999500.0,8.416,8.416,8.4003,8.416,999500.0
2011-06-08 11:55:00,10.68,10.7,10.67,10.69,1024800.0,8.416,8.4318,8.4082,8.4239,1024800.0
2011-06-08 12:00:00,10.69,10.7,10.68,10.68,663800.0,8.4239,8.4318,8.416,8.416,663800.0
2011-06-08 12:05:00,10.69,10.69,10.67,10.69,811900.0,8.4239,8.4239,8.4082,8.4239,811900.0
2011-06-08 12:10:00,10.69,10.7,10.68,10.7,1117100.0,8.4239,8.4318,8.416,8.4318,1117100.0
2011-06-08 12:15:00,10.7,10.7,10.69,10.7,284300.0,8.4318,8.4318,8.4239,8.4318,284300.0
2011-06-08 12:20:00,10.69,10.7,10.66,10.66,1547200.0,8.4239,8.4318,8.4003,8.4003,1547200.0
2011-06-08 12:25:00,10.66,10.67,10.64,10.66,1626800.0,8.4003,8.4082,8.3845,8.4003,1626800.0
2011-06-08 12:30:00,10.66,10.67,10.65,10.66,487900.0,8.4003,8.4082,8.3924,8.4003,487900.0
2011-06-08 12:35:00,10.66,10.66,10.64,10.66,1180700.0,8.4003,8.4003,8.3845,8.4003,1180700.0
2011-06-08 12:40:00,10.65,10.68,10.65,10.68,1639700.0,8.3924,8.416,8.3924,8.416,1639700.0
2011-06-08 12:45:00,10.68,10.7,10.67,10.68,953800.0,8.416,8.4318,8.4082,8.416,953800.0
2011-06-08 12:50:00,10.69,10.7,10.68,10.68,991700.0,8.4239,8.4318,8.416,8.416,991700.0
2011-06-08 12:55:00,10.68,10.68,10.67,10.67,490900.0,8.416,8.416,8.4082,8.4082,490900.0
2011-06-08 13:00:00,10.68,10.68,10.66,10.67,763300.0,8.416,8.416,8.4003,8.4082,763300.0
2011-06-08 13:05:00,10.67,10.67,10.65,10.66,971900.0,8.4082,8.4082,8.3924,8.4003,971900.0
2011-06-08 13:10:00,10.66,10.66,10.64,10.64,1041600.0,8.4003,8.4003,8.3845,8.3845,1041600.0
2011-06-08 13:15:00,10.64,10.65,10.64,10.65,271700.0,8.3845,8.3924,8.3845,8.3924,271700.0
2011-06-08 13:20:00,10.65,10.65,10.64,10.65,1324600.0,8.3924,8.3924,8.3845,8.3924,1324600.0
2011-06-08 13:25:00,10.65,10.65,10.62,10.63,1720100.0,8.3924,8.3924,8.3688,8.3766,1720100.0
2011-06-08 13:30:00,10.63,10.64,10.62,10.63,942100.0,8.3766,8.3845,8.3688,8.3766,942100.0
2011-06-08 13:35:00,10.63,10.63,10.6,10.61,1958900.0,8.3766,8.3766,8.353,8.3609,1958900.0
2011-06-08 13:40:00,10.62,10.62,10.59,10.61,2855900.0,8.3688,8.3688,8.3451,8.3609,2855900.0
2011-06-08 13:45:00,10.61,10.64,10.6,10.62,2151400.0,8.3609,8.3845,8.353,8.3688,2151400.0
2011-06-08 13:50:00,10.61,10.62,10.59,10.6,903200.0,8.3609,8.3688,8.3451,8.353,903200.0
2011-06-08 13:55:00,10.6,10.61,10.57,10.6,2038400.0,8.353,8.3609,8.3294,8.353,2038400.0
2011-06-08 14:00:00,10.6,10.63,10.58,10.61,1654200.0,8.353,8.3766,8.3372,8.3609,1654200.0
2011-06-08 14:05:00,10.61,10.63,10.59,10.61,1314900.0,8.3609,8.3766,8.3451,8.3609,1314900.0
2011-06-08 14:10:00,10.61,10.61,10.57,10.58,2252600.0,8.3609,8.3609,8.3294,8.3372,2252600.0
2011-06-08 14:15:00,10.58,10.6,10.58,10.59,1180000.0,8.3372,8.353,8.3372,8.3451,1180000.0
2011-06-08 14:20:00,10.59,10.59,10.55,10.56,3153400.0,8.3451,8.3451,8.3136,8.3215,3153400.0
2011-06-08 14:25:00,10.57,10.58,10.53,10.53,2689700.0,8.3294,8.3372,8.2978,8.2978,2689700.0
2011-06-08 14:30:00,10.53,10.55,10.51,10.55,5411900.0,8.2978,8.3136,8.2821,8.3136,5411900.0
2011-06-08 14:35:00,10.55,10.6,10.53,10.57,3572000.0,8.3136,8.353,8.2978,8.3294,3572000.0
2011-06-08 14:40:00,10.57,10.58,10.55,10.56,1406800.0,8.3294,8.3372,8.3136,8.3215,1406800.0
2011-06-08 14:45:00,10.55,10.57,10.53,10.54,2266400.0,8.3136,8.3294,8.2978,8.3057,2266400.0
2011-06-08 14:50:00,10.53,10.55,10.52,10.54,1349700.0,8.2978,8.3136,8.29,8.3057,1349700.0
2011-06-08 14:55:00,10.54,10.55,10.53,10.53,1042800.0,8.3057,8.3136,8.2978,8.2978,1042800.0
2011-06-08 15:00:00,10.53,10.55,10.53,10.54,798800.0,8.2978,8.3136,8.2978,8.3057,798800.0
2011-06-08 15:05:00,10.54,10.55,10.52,10.53,1172300.0,8.3057,8.3136,8.29,8.2978,1172300.0
2011-06-08 15:10:00,10.53,10.54,10.51,10.52,1747300.0,8.2978,8.3057,8.2821,8.29,1747300.0
2011-06-08 15:15:00,10.52,10.53,10.5,10.5,2504400.0,8.29,8.2978,8.2742,8.2742,2504400.0
2011-06-08 15:20:00,10.5,10.52,10.5,10.5,2010500.0,8.2742,8.29,8.2742,8.2742,2010500.0
2011-06-08 15:25:00,10.5,10.52,10.5,10.5,1867900.0,8.2742,8.29,8.2742,8.2742,1867900.0
2011-06-08 15:30:00,10.51,10.53,10.5,10.51,1983300.0,8.2821,8.2978,8.2742,8.2821,1983300.0
2011-06-08 15:35:00,10.5,10.55,10.5,10.52,5479000.0,8.2742,8.3136,8.2742,8.29,5479000.0
2011-06-08 15:40:00,10.53,10.55,10.52,10.54,1949700.0,8.2978,8.3136,8.29,8.3057,1949700.0
2011-06-08 15:45:00,10.54,10.57,10.53,10.55,4910600.0,8.3057,8.3294,8.2978,8.3136,4910600.0
2011-06-08 15:50:00,10.55,10.57,10.54,10.54,3565200.0,8.3136,8.3294,8.3057,8.3057,3565200.0
2011-06-08 15:55:00,10.54,10.56,10.53,10.54,6469600.0,8.3057,8.3215,8.2978,8.3057,6469600.0
2011-06-09 09:30:00,10.58,10.62,10.54,10.54,3754800.0,8.3372,8.3688,8.3057,8.3057,3754800.0
2011-06-09 09:35:00,10.54,10.57,10.5,10.52,3237200.0,8.3057,8.3294,8.2742,8.29,3237200.0
2011-06-09 09:40:00,10.52,10.57,10.52,10.57,2470100.0,8.29,8.3294,8.29,8.3294,2470100.0
2011-06-09 09:45:00,10.57,10.62,10.54,10.62,3151200.0,8.3294,8.3688,8.3057,8.3688,3151200.0
2011-06-09 09:50:00,10.62,10.65,10.59,10.65,2297900.0,8.3688,8.3924,8.3451,8.3924,2297900.0
2011-06-09 09:55:00,10.64,10.7,10.64,10.67,3622700.0,8.3845,8.4318,8.3845,8.4082,3622700.0
2011-06-09 10:00:00,10.67,10.69,10.63,10.67,2104600.0,8.4082,8.4239,8.3766,8.4082,2104600.0
2011-06-09 10:05:00,10.67,10.68,10.65,10.66,2646700.0,8.4082,8.416,8.3924,8.4003,2646700.0
2011-06-09 10:10:00,10.66,10.67,10.63,10.66,2721900.0,8.4003,8.4082,8.3766,8.4003,2721900.0
2011-06-09 10:15:00,10.65,10.68,10.64,10.66,2550300.0,8.3924,8.416,8.3845,8.4003,2550300.0
2011-06-09 10:20:00,10.66,10.67,10.63,10.66,1713400.0,8.4003,8.4082,8.3766,8.4003,1713400.0
2011-06-09 10:25:00,10.66,10.69,10.65,10.67,1523300.0,8.4003,8.4239,8.3924,8.4082,1523300.0
2011-06-09 10:30:00,10.68,10.72,10.67,10.7,2318600.0,8.416,8.4476,8.4082,8.4318,2318600.0
2011-06-09 10:35:00,10.7,10.72,10.69,10.71,1699400.0,8.4318,8.4476,8.4239,8.4397,1699400.0
2011-06-09 10:40:00,10.71,10.72,10.68,10.69,2675300.0,8.4397,8.4476,8.416,8.4239,2675300.0
2011-06-09 10:45:00,10.69,10.7,10.66,10.69,2031100.0,8.4239,8.4318,8.4003,8.4239,2031100.0
2011-06-09 10:50:00,10.69,10.7,10.67,10.68,1093200.0,8.4239,8.4318,8.4082,8.416,1093200.0
2011-06-09 10:55:00,10.68,10.68,10.66,10.67,1270500.0,8.416,8.416,8.4003,8.4082,1270500.0
2011-06-09 11:00:00,10.67,10.68,10.63,10.66,3132200.0,8.4082,8.416,8.3766,8.4003,3132200.0
2011-06-09 11:05:00,10.67,10.69,10.66,10.67,751400.0,8.4082,8.4239,8.4003,8.4082,751400.0
2011-06-09 11:10:00,10.68,10.68,10.65,10.67,847700.0,8.416,8.416,8.3924,8.4082,847700.0
2011-06-09 11:15:00,10.66,10.67,10.65,10.66,939800.0,8.4003,8.4082,8.3924,8.4003,939800.0
2011-06-09 11:20:00,10.65,10.66,10.64,10.64,642100.0,8.3924,8.4003,8.3845,8.3845,642100.0
2011-06-09 11:25:00,10.65,10.66,10.63,10.66,874700.0,8.3924,8.4003,8.3766,8.4003,874700.0
2011-06-09 11:30:00,10.65,10.67,10.65,10.65,918200.0,8.3924,8.4082,8.3924,8.3924,918200.0
2011-06-09 11:35:00,10.65,10.69,10.65,10.68,1484000.0,8.3924,8.4239,8.3924,8.416,1484000.0
2011-06-09 11:40:00,10.68,10.68,10.66,10.66,368100.0,8.416,8.416,8.4003,8.4003,368100.0
2011-06-09 11:45:00,10.66,10.7,10.66,10.7,1043800.0,8.4003,8.4318,8.4003,8.4318,1043800.0
2011-06-09 11:50:00,10.69,10.74,10.69,10.72,2791800.0,8.4239,8.4633,8.4239,8.4476,2791800.0
2011-06-09 11:55:00,10.72,10.73,10.71,10.71,843400.0,8.4476,8.4554,8.4397,8.4397,843400.0
2011-06-09 12:00:00,10.71,10.72,10.71,10.71,411500.0,8.4397,8.4476,8.4397,8.4397,411500.0
2011-06-09 12:05:00,10.72,10.75,10.72,10.74,1186600.0,8.4476,8.4712,8.4476,8.4633,1186600.0
2011-06-09 12:10:00,10.75,10.75,10.71,10.71,2111100.0,8.4712,8.4712,8.4397,8.4397,2111100.0
2011-06-09 12:15:00,10.71,10.72,10.7,10.71,1170900.0,8.4397,8.4476,8.4318,8.4397,1170900.0
2011-06-09 12:20:00,10.71,10.71,10.68,10.69,1282100.0,8.4397,8.4397,8.416,8.4239,1282100.0
2011-06-09 12:25:00,10.68,10.69,10.66,10.68,2104000.0,8.416,8.4239,8.4003,8.416,2104000.0
2011-06-09 12:30:00,10.68,10.69,10.67,10.67,1982600.0,8.416,8.4239,8.4082,8.4082,1982600.0
2011-06-09 12:35:00,10.67,10.68,10.65,10.66,1214400.0,8.4082,8.416,8.3924,8.4003,1214400.0
2011-06-09 12:40:00,10.67,10.68,10.65,10.68,1301600.0,8.4082,8.416,8.3924,8.416,1301600.0
2011-06-09 12:45:00,10.68,10.69,10.66,10.69,813300.0,8.416,8.4239,8.4003,8.4239,813300.0
2011-06-09 12:50:00,10.68,10.69,10.67,10.68,758100.0,8.416,8.4239,8.4082,8.416,758100.0
2011-06-09 12:55:00,10.69,10.69,10.67,10.69,716300.0,8.4239,8.4239,8.4082,8.4239,716300.0
2011-06-09 13:00:00,10.68,10.7,10.68,10.7,703700.0,8.416,8.4318,8.416,8.4318,703700.0
2011-06-09 13:05:00,10.7,10.72,10.69,10.71,931700.0,8.4318,8.4476,8.4239,8.4397,931700.0
2011-06-09 13:10:00,10.71,10.73,10.7,10.71,869800.0,8.4397,8.4554,8.4318,8.4397,869800.0
2011-06-09 13:15:00,10.71,10.72,10.69,10.7,1413300.0,8.4397,8.4476,8.4239,8.4318,1413300.0
2011-06-09 13:20:00,10.69,10.7,10.69,10.7,557800.0,8.4239,8.4318,8.4239,8.4318,557800.0
2011-06-09 13:25:00,10.7,10.7,10.66,10.66,1554100.0,8.4318,8.4318,8.4003,8.4003,1554100.0
2011-06-09 13:30:00,10.67,10.67,10.65,10.65,901400.0,8.4082,8.4082,8.3924,8.3924,901400.0
2011-06-09 13:35:00,10.66,10.66,10.64,10.66,1769100.0,8.4003,8.4003,8.3845,8.4003,1769100.0
2011-06-09 13:40:00,10.65,10.67,10.65,10.67,293000.0,8.3924,8.4082,8.3924,8.4082,293000.0
2011-06-09 13:45:00,10.67,10.67,10.64,10.66,1273600.0,8.4082,8.4082,8.3845,8.4003,1273600.0
2011-06-09 13:50:00,10.66,10.68,10.65,10.68,1117400.0,8.4003,8.416,8.3924,8.416,1117400.0
2011-06-09 13:55:00,10.68,10.68,10.64,10.65,806000.0,8.416,8.416,8.3845,8.3924,806000.0
2011-06-09 14:00:00,10.65,10.66,10.64,10.65,1112700.0,8.3924,8.4003,8.3845,8.3924,1112700.0
2011-06-09 14:05:00,10.65,10.65,10.63,10.63,714300.0,8.3924,8.3924,8.3766,8.3766,714300.0
2011-06-09 14:10:00,10.63,10.66,10.63,10.65,1171600.0,8.3766,8.4003,8.3766,8.3924,1171600.0
2011-06-09 14:15:00,10.65,10.67,10.64,10.66,938600.0,8.3924,8.4082,8.3845,8.4003,938600.0
2011-06-09 14:20:00,10.67,10.67,10.64,10.65,1183100.0,8.4082,8.4082,8.3845,8.3924,1183100.0
2011-06-09 14:25:00,10.65,10.65,10.62,10.62,1412000.0,8.3924,8.3924,8.3688,8.3688,1412000.0
2011-06-09 14:30:00,10.62,10.63,10.62,10.62,359600.0,8.3688,8.3766,8.3688,8.3688,359600.0
2011-06-09 14:35:00,10.62,10.63,10.6,10.61,1685000.0,8.3688,8.3766,8.353,8.3609,1685000.0
2011-06-09 14:40:00,10.61,10.65,10.61,10.63,2054800.0,8.3609,8.3924,8.3609,8.3766,2054800.0
2011-06-09 14:45:00,10.63,10.64,10.63,10.63,261400.0,8.3766,8.3845,8.3766,8.3766,261400.0
2011-06-09 14:50:00,10.64,10.66,10.63,10.65,707900.0,8.3845,8.4003,8.3766,8.3924,707900.0
2011-06-09 14:55:00,10.66,10.66,10.64,10.65,1527900.0,8.4003,8.4003,8.3845,8.3924,1527900.0
2011-06-09 15:00:00,10.65,10.65,10.64,10.65,662700.0,8.3924,8.3924,8.3845,8.3924,662700.0
2011-06-09 15:05:00,10.65,10.67,10.64,10.67,1642500.0,8.3924,8.4082,8.3845,8.4082,1642500.0
2011-06-09 15:10:00,10.67,10.67,10.64,10.64,1720000.0,8.4082,8.4082,8.3845,8.3845,1720000.0
2011-06-09 15:15:00,10.65,10.65,10.62,10.63,1909000.0,8.3924,8.3924,8.3688,8.3766,1909000.0
2011-06-09 15:20:00,10.63,10.66,10.63,10.64,1419700.0,8.3766,8.4003,8.3766,8.3845,1419700.0
2011-06-09 15:25:00,10.65,10.65,10.64,10.65,217600.0,8.3924,8.3924,8.3845,8.3924,217600.0
2011-06-09 15:30:00,10.65,10.67,10.65,10.65,2380800.0,8.3924,8.4082,8.3924,8.3924,2380800.0
2011-06-09 15:35:00,10.66,10.69,10.65,10.67,3381100.0,8.4003,8.4239,8.3924,8.4082,3381100.0
2011-06-09 15:40:00,10.67,10.69,10.66,10.69,1137200.0,8.4082,8.4239,8.4003,8.4239,1137200.0
2011-06-09 15:45:00,10.68,10.69,10.63,10.66,2869400.0,8.416,8.4239,8.3766,8.4003,2869400.0
2011-06-09 15:50:00,10.66,10.68,10.64,10.66,3190500.0,8.4003,8.416,8.3845,8.4003,3190500.0
2011-06-09 15:55:00,10.67,10.67,10.65,10.66,3546200.0,8.4082,8.4082,8.3924,8.4003,3546200.0
2011-06-10 09:30:00,10.62,10.63,10.58,10.61,3052900.0,8.3688,8.3766,8.3372,8.3609,3052900.0
2011-06-10 09:35:00,10.61,10.63,10.58,10.59,3282600.0,8.3609,8.3766,8.3372,8.3451,3282600.0
2011-06-10 09:40:00,10.59,10.63,10.58,10.61,1451300.0,8.3451,8.3766,8.3372,8.3609,1451300.0
2011-06-10 09:45:00,10.61,10.63,10.58,10.62,1699100.0,8.3609,8.3766,8.3372,8.3688,1699100.0
2011-06-10 09:50:00,10.63,10.63,10.55,10.58,3491500.0,8.3766,8.3766,8.3136,8.3372,3491500.0
2011-06-10 09:55:00,10.58,10.59,10.56,10.58,1714800.0,8.3372,8.3451,8.3215,8.3372,1714800.0
2011-06-10 10:00:00,10.57,10.58,10.55,10.56,1660600.0,8.3294,8.3372,8.3136,8.3215,1660600.0
2011-06-10 10:05:00,10.57,10.57,10.53,10.55,2000500.0,8.3294,8.3294,8.2978,8.3136,2000500.0
2011-06-10 10:10:00,10.55,10.56,10.53,10.55,1576600.0,8.3136,8.3215,8.2978,8.3136,1576600.0
2011-06-10 10:15:00,10.54,10.55,10.53,10.53,1283000.0,8.3057,8.3136,8.2978,8.2978,1283000.0
2011-06-10 10:20:00,10.53,10.54,10.5,10.51,2238300.0,8.2978,8.3057,8.2742,8.2821,2238300.0
2011-06-10 10:25:00,10.52,10.54,10.51,10.54,1153400.0,8.29,8.3057,8.2821,8.3057,1153400.0
2011-06-10 10:30:00,10.54,10.54,10.5,10.52,1784100.0,8.3057,8.3057,8.2742,8.29,1784100.0
2011-06-10 10:35:00,10.52,10.53,10.51,10.51,1063500.0,8.29,8.2978,8.2821,8.2821,1063500.0
2011-06-10 10:40:00,10.52,10.52,10.49,10.52,4429800.0,8.29,8.29,8.2663,8.29,4429800.0
2011-06-10 10:45:00,10.51,10.53,10.49,10.52,2819800.0,8.2821,8.2978,8.2663,8.29,2819800.0
2011-06-10 10:50:00,10.53,10.54,10.47,10.47,3036700.0,8.2978,8.3057,8.2505,8.2505,3036700.0
2011-06-10 10:55:00,10.48,10.5,10.45,10.48,3134500.0,8.2584,8.2742,8.2348,8.2584,3134500.0
2011-06-10 11:00:00,10.47,10.48,10.45,10.46,2304900.0,8.2505,8.2584,8.2348,8.2427,2304900.0
2011-06-10 11:05:00,10.46,10.46,10.42,10.43,2761400.0,8.2427,8.2427,8.2111,8.219,2761400.0
2011-06-10 11:10:00,10.43,10.44,10.41,10.42,2303500.0,8.219,8.2269,8.2033,8.2111,2303500.0
2011-06-10 11:15:00,10.43,10.46,10.42,10.45,1247800.0,8.219,8.2427,8.2111,8.2348,1247800.0
2011-06-10 11:20:00,10.46,10.49,10.45,10.48,2012400.0,8.2427,8.2663,8.2348,8.2584,2012400.0
2011-06-10 11:25:00,10.48,10.48,10.46,10.48,939800.0,8.2584,8.2584,8.2427,8.2584,939800.0
2011-06-10 11:30:00,10.47,10.48,10.44,10.44,1161200.0,8.2505,8.2584,8.2269,8.2269,1161200.0
2011-06-10 11:35:00,10.45,10.46,10.43,10.44,1111600.0,8.2348,8.2427,8.219,8.2269,1111600.0
2011-06-10 11:40:00,10.44,10.46,10.43,10.46,1270700.0,8.2269,8.2427,8.219,8.2427,1270700.0
2011-06-10 11:45:00,10.46,10.47,10.45,10.47,1075600.0,8.2427,8.2505,8.2348,8.2505,1075600.0
2011-06-10 11:50:00,10.46,10.47,10.45,10.46,1178500.0,8.2427,8.2505,8.2348,8.2427,1178500.0
2011-06-10 11:55:00,10.46,10.46,10.45,10.45,418800.0,8.2427,8.2427,8.2348,8.2348,418800.0
2011-06-10 12:00:00,10.45,10.47,10.45,10.47,741800.0,8.2348,8.2505,8.2348,8.2505,741800.0
2011-06-10 12:05:00,10.47,10.48,10.46,10.47,734100.0,8.2505,8.2584,8.2427,8.2505,734100.0
2011-06-10 12:10:00,10.47,10.49,10.46,10.47,1163900.0,8.2505,8.2663,8.2427,8.2505,1163900.0
2011-06-10 12:15:00,10.47,10.49,10.46,10.49,500700.0,8.2505,8.2663,8.2427,8.2663,500700.0
2011-06-10 12:20:00,10.49,10.49,10.48,10.48,548800.0,8.2663,8.2663,8.2584,8.2584,548800.0
2011-06-10 12:25:00,10.49,10.49,10.48,10.48,313200.0,8.2663,8.2663,8.2584,8.2584,313200.0
2011-06-10 12:30:00,10.48,10.52,10.48,10.51,1236000.0,8.2584,8.29,8.2584,8.2821,1236000.0
2011-06-10 12:35:00,10.51,10.51,10.49,10.5,539200.0,8.2821,8.2821,8.2663,8.2742,539200.0
2011-06-10 12:40:00,10.5,10.5,10.47,10.48,822400.0,8.2742,8.2742,8.2505,8.2584,822400.0
2011-06-10 12:45:00,10.47,10.49,10.47,10.48,485500.0,8.2505,8.2663,8.2505,8.2584,485500.0
2011-06-10 12:50:00,10.48,10.5,10.47,10.49,1158200.0,8.2584,8.2742,8.2505,8.2663,1158200.0
2011-06-10 12:55:00,10.49,10.5,10.48,10.49,564200.0,8.2663,8.2742,8.2584,8.2663,564200.0
2011-06-10 13:00:00,10.48,10.49,10.45,10.46,1425900.0,8.2584,8.2663,8.2348,8.2427,1425900.0
2011-06-10 13:05:00,10.46,10.48,10.45,10.46,670500.0,8.2427,8.2584,8.2348,8.2427,670500.0
2011-06-10 13:10:00,10.46,10.46,10.42,10.43,1246100.0,8.2427,8.2427,8.2111,8.219,1246100.0
2011-06-10 13:15:00,10.44,10.45,10.43,10.45,798900.0,8.2269,8.2348,8.219,8.2348,798900.0
2011-06-10 13:20:00,10.44,10.45,10.43,10.43,317600.0,8.2269,8.2348,8.219,8.219,317600.0
2011-06-10 13:25:00,10.43,10.45,10.43,10.45,468500.0,8.219,8.2348,8.219,8.2348,468500.0
2011-06-10 13:30:00,10.45,10.45,10.43,10.45,618300.0,8.2348,8.2348,8.219,8.2348,618300.0
2011-06-10 13:35:00,10.44,10.45,10.42,10.42,1202800.0,8.2269,8.2348,8.2111,8.2111,1202800.0
2011-06-10 13:40:00,10.43,10.44,10.42,10.43,1088500.0,8.219,8.2269,8.2111,8.219,1088500.0
2011-06-10 13:45:00,10.42,10.43,10.41,10.43,1069200.0,8.2111,8.219,8.2033,8.219,1069200.0
2011-06-10 13:50:00,10.43,10.44,10.42,10.44,1064200.0,8.219,8.2269,8.2111,8.2269,1064200.0
2011-06-10 13:55:00,10.44,10.44,10.43,10.43,483800.0,8.2269,8.2269,8.219,8.219,483800.0
2011-06-10 14:00:00,10.44,10.55,10.43,10.54,6415100.0,8.2269,8.3136,8.219,8.3057,6415100.0
2011-06-10 14:05:00,10.55,10.69,10.53,10.65,8224400.0,8.3136,8.4239,8.2978,8.3924,8224400.0
2011-06-10 14:10:00,10.65,10.65,10.6,10.65,4593800.0,8.3924,8.3924,8.353,8.3924,4593800.0
2011-06-10 14:15:00,10.65,10.78,10.64,10.77,7862400.0,8.3924,8.4948,8.3845,8.487,7862400.0
2011-06-10 14:20:00,10.77,10.8,10.72,10.78,6809900.0,8.487,8.5106,8.4476,8.4948,6809900.0
2011-06-10 14:25:00,10.77,10.92,10.77,10.87,8514500.0,8.487,8.6052,8.487,8.5658,8514500.0
2011-06-10 14:30:00,10.87,10.93,10.87,10.88,6191600.0,8.5658,8.613,8.5658,8.5736,6191600.0
2011-06-10 14:35:00,10.87,10.92,10.84,10.84,6948400.0,8.5658,8.6052,8.5421,8.5421,6948400.0
2011-06-10 14:40:00,10.84,10.88,10.83,10.84,3233200.0,8.5421,8.5736,8.5342,8.5421,3233200.0
2011-06-10 14:45:00,10.85,10.87,10.83,10.86,2365700.0,8.55,8.5658,8.5342,8.5579,2365700.0
2011-06-10 14:50:00,10.87,10.91,10.86,10.91,2790800.0,8.5658,8.5973,8.5579,8.5973,2790800.0
2011-06-10 14:55:00,10.91,11.03,10.91,11.0,7049700.0,8.5973,8.6918,8.5973,8.6682,7049700.0
2011-06-10 15:00:00,11.0,11.0,10.94,10.95,4203700.0,8.6682,8.6682,8.6209,8.6288,4203700.0
2011-06-10 15:05:00,10.96,10.97,10.89,10.92,4286000.0,8.6367,8.6446,8.5815,8.6052,4286000.0
2011-06-10 15:10:00,10.92,10.97,10.91,10.94,2936500.0,8.6052,8.6446,8.5973,8.6209,2936500.0
2011-06-10 15:15:00,10.94,10.97,10.92,10.95,4303100.0,8.6209,8.6446,8.6052,8.6288,4303100.0
2011-06-10 15:20:00,10.94,10.95,10.88,10.91,3544800.0,8.6209,8.6288,8.5736,8.5973,3544800.0
2011-06-10 15:25:00,10.91,10.92,10.87,10.89,3080600.0,8.5973,8.6052,8.5658,8.5815,3080600.0
2011-06-10 15:30:00,10.89,10.91,10.87,10.88,3083300.0,8.5815,8.5973,8.5658,8.5736,3083300.0
2011-06-10 15:35:00,10.88,10.89,10.85,10.88,4447300.0,8.5736,8.5815,8.55,8.5736,4447300.0
2011-06-10 15:40:00,10.88,10.9,10.83,10.83,3120700.0,8.5736,8.5894,8.5342,8.5342,3120700.0
2011-06-10 15:45:00,10.83,10.85,10.8,10.84,4946000.0,8.5342,8.55,8.5106,8.5421,4946000.0
2011-06-10 15:50:00,10.84,10.84,10.78,10.79,4490500.0,8.5421,8.5421,8.4948,8.5027,4490500.0
2011-06-10 15:55:00,10.8,10.83,10.79,10.8,8160400.0,8.5106,8.5342,8.5027,8.5106,8160400.0
2011-06-13 09:30:00,10.89,10.91,10.76,10.79,5537900.0,8.5815,8.5973,8.4791,8.5027,5537900.0
2011-06-13 09:35:00,10.79,10.87,10.79,10.84,5634400.0,8.5027,8.5658,8.5027,8.5421,5634400.0
2011-06-13 09:40:00,10.83,10.85,10.82,10.84,2676700.0,8.5342,8.55,8.5264,8.5421,2676700.0
2011-06-13 09:45:00,10.84,10.85,10.8,10.81,3063300.0,8.5421,8.55,8.5106,8.5185,3063300.0
2011-06-13 09:50:00,10.82,10.82,10.77,10.77,3075600.0,8.5264,8.5264,8.487,8.487,3075600.0
2011-06-13 09:55:00,10.77,10.81,10.77,10.79,2854500.0,8.487,8.5185,8.487,8.5027,2854500.0
2011-06-13 10:00:00,10.79,10.8,10.69,10.74,4481700.0,8.5027,8.5106,8.4239,8.4633,4481700.0
2011-06-13 10:05:00,10.74,10.74,10.68,10.7,3878200.0,8.4633,8.4633,8.416,8.4318,3878200.0
2011-06-13 10:10:00,10.7,10.71,10.67,10.68,2018900.0,8.4318,8.4397,8.4082,8.416,2018900.0
2011-06-13 10:15:00,10.68,10.69,10.64,10.68,3613200.0,8.416,8.4239,8.3845,8.416,3613200.0
2011-06-13 10:20:00,10.68,10.73,10.67,10.72,3120000.0,8.416,8.4554,8.4082,8.4476,3120000.0
2011-06-13 10:25:00,10.73,10.77,10.71,10.75,2637200.0,8.4554,8.487,8.4397,8.4712,2637200.0
2011-06-13 10:30:00,10.75,10.76,10.72,10.73,1346700.0,8.4712,8.4791,8.4476,8.4554,1346700.0
2011-06-13 10:35:00,10.73,10.76,10.72,10.73,2854100.0,8.4554,8.4791,8.4476,8.4554,2854100.0
2011-06-13 10:40:00,10.74,10.76,10.71,10.76,1987500.0,8.4633,8.4791,8.4397,8.4791,1987500.0
2011-06-13 10:45:00,10.75,10.82,10.75,10.8,4511500.0,8.4712,8.5264,8.4712,8.5106,4511500.0
2011-06-13 10:50:00,10.8,10.83,10.8,10.81,2841900.0,8.5106,8.5342,8.5106,8.5185,2841900.0
2011-06-13 10:55:00,10.81,10.82,10.76,10.78,1980600.0,8.5185,8.5264,8.4791,8.4948,1980600.0
2011-06-13 11:00:00,10.78,10.79,10.76,10.77,1488100.0,8.4948,8.5027,8.4791,8.487,1488100.0
2011-06-13 11:05:00,10.77,10.83,10.77,10.81,1865300.0,8.487,8.5342,8.487,8.5185,1865300.0
2011-06-13 11:10:00,10.81,10.84,10.8,10.84,1542800.0,8.5185,8.5421,8.5106,8.5421,1542800.0
2011-06-13 11:15:00,10.84,10.85,10.82,10.84,814900.0,8.5421,8.55,8.5264,8.5421,814900.0
2011-06-13 11:20:00,10.85,10.85,10.82,10.82,1700600.0,8.55,8.55,8.5264,8.5264,1700600.0
2011-06-13 11:25:00,10.83,10.85,10.82,10.84,1600600.0,8.5342,8.55,8.5264,8.5421,1600600.0
2011-06-13 11:30:00,10.84,10.9,10.84,10.88,3767200.0,8.5421,8.5894,8.5421,8.5736,3767200.0
2011-06-13 11:35:00,10.89,10.89,10.85,10.87,1522600.0,8.5815,8.5815,8.55,8.5658,1522600.0
2011-06-13 11:40:00,10.87,10.92,10.85,10.92,2512200.0,8.5658,8.6052,8.55,8.6052,2512200.0
2011-06-13 11:45:00,10.92,10.92,10.86,10.88,3187600.0,8.6052,8.6052,8.5579,8.5736,3187600.0
2011-06-13 11:50:00,10.88,10.89,10.87,10.88,2219100.0,8.5736,8.5815,8.5658,8.5736,2219100.0
2011-06-13 11:55:00,10.88,10.89,10.83,10.84,1964000.0,8.5736,8.5815,8.5342,8.5421,1964000.0
2011-06-13 12:00:00,10.84,10.87,10.83,10.86,1582200.0,8.5421,8.5658,8.5342,8.5579,1582200.0
2011-06-13 12:05:00,10.85,10.87,10.85,10.86,1094700.0,8.55,8.5658,8.55,8.5579,1094700.0
2011-06-13 12:10:00,10.86,10.87,10.84,10.85,1307400.0,8.5579,8.5658,8.5421,8.55,1307400.0
2011-06-13 12:15:00,10.86,10.86,10.82,10.84,2439200.0,8.5579,8.5579,8.5264,8.5421,2439200.0
2011-06-13 12:20:00,10.84,10.84,10.81,10.82,2411600.0,8.5421,8.5421,8.5185,8.5264,2411600.0
2011-06-13 12:25:00,10.82,10.83,10.81,10.82,1008100.0,8.5264,8.5342,8.5185,8.5264,1008100.0
2011-06-13 12:30:00,10.81,10.85,10.81,10.84,1479800.0,8.5185,8.55,8.5185,8.5421,1479800.0
2011-06-13 12:35:00,10.83,10.84,10.82,10.83,622300.0,8.5342,8.5421,8.5264,8.5342,622300.0
2011-06-13 12:40:00,10.84,10.84,10.81,10.82,951300.0,8.5421,8.5421,8.5185,8.5264,951300.0
2011-06-13 12:45:00,10.82,10.84,10.81,10.81,1908500.0,8.5264,8.5421,8.5185,8.5185,1908500.0
2011-06-13 12:50:00,10.81,10.82,10.8,10.8,1104000.0,8.5185,8.5264,8.5106,8.5106,1104000.0
2011-06-13 12:55:00,10.8,10.81,10.78,10.8,1486800.0,8.5106,8.5185,8.4948,8.5106,1486800.0
2011-06-13 13:00:00,10.8,10.81,10.76,10.77,1790900.0,8.5106,8.5185,8.4791,8.487,1790900.0
2011-06-13 13:05:00,10.77,10.8,10.76,10.79,1580600.0,8.487,8.5106,8.4791,8.5027,1580600.0
2011-06-13 13:10:00,10.79,10.81,10.78,10.79,1058400.0,8.5027,8.5185,8.4948,8.5027,1058400.0
2011-06-13 13:15:00,10.8,10.83,10.79,10.82,1208500.0,8.5106,8.5342,8.5027,8.5264,1208500.0
2011-06-13 13:20:00,10.83,10.83,10.81,10.83,505100.0,8.5342,8.5342,8.5185,8.5342,505100.0
2011-06-13 13:25:00,10.83,10.83,10.82,10.82,439500.0,8.5342,8.5342,8.5264,8.5264,439500.0
2011-06-13 13:30:00,10.82,10.84,10.82,10.83,1079500.0,8.5264,8.5421,8.5264,8.5342,1079500.0
2011-06-13 13:35:00,10.83,10.83,10.81,10.82,813400.0,8.5342,8.5342,8.5185,8.5264,813400.0
2011-06-13 13:40:00,10.82,10.84,10.81,10.83,639900.0,8.5264,8.5421,8.5185,8.5342,639900.0
2011-06-13 13:45:00,10.84,10.86,10.83,10.85,1928700.0,8.5421,8.5579,8.5342,8.55,1928700.0
2011-06-13 13:50:00,10.85,10.89,10.84,10.89,2121900.0,8.55,8.5815,8.5421,8.5815,2121900.0
2011-06-13 13:55:00,10.89,10.92,10.88,10.92,3423800.0,8.5815,8.6052,8.5736,8.6052,3423800.0
2011-06-13 14:00:00,10.92,10.92,10.89,10.9,1949600.0,8.6052,8.6052,8.5815,8.5894,1949600.0
2011-06-13 14:05:00,10.91,10.94,10.89,10.92,3099200.0,8.5973,8.6209,8.5815,8.6052,3099200.0
2011-06-13 14:10:00,10.92,10.94,10.91,10.92,1582900.0,8.6052,8.6209,8.5973,8.6052,1582900.0
2011-06-13 14:15:00,10.92,10.95,10.91,10.91,1148600.0,8.6052,8.6288,8.5973,8.5973,1148600.0
2011-06-13 14:20:00,10.92,10.92,10.9,10.92,1464300.0,8.6052,8.6052,8.5894,8.6052,1464300.0
2011-06-13 14:25:00,10.92,10.96,10.92,10.93,2277100.0,8.6052,8.6367,8.6052,8.613,2277100.0
2011-06-13 14:30:00,10.93,10.95,10.9,10.9,2140000.0,8.613,8.6288,8.5894,8.5894,2140000.0
2011-06-13 14:35:00,10.9,10.92,10.89,10.9,1851200.0,8.5894,8.6052,8.5815,8.5894,1851200.0
2011-06-13 14:40:00,10.89,10.93,10.89,10.92,2644600.0,8.5815,8.613,8.5815,8.6052,2644600.0
2011-06-13 14:45:00,10.92,10.96,10.91,10.96,2731000.0,8.6052,8.6367,8.5973,8.6367,2731000.0
2011-06-13 14:50:00,10.96,10.96,10.93,10.94,2364500.0,8.6367,8.6367,8.613,8.6209,2364500.0
2011-06-13 14:55:00,10.94,10.95,10.92,10.93,1705400.0,8.6209,8.6288,8.6052,8.613,1705400.0
2011-06-13 15:00:00,10.92,10.94,10.91,10.94,1656900.0,8.6052,8.6209,8.5973,8.6209,1656900.0
2011-06-13 15:05:00,10.94,10.96,10.92,10.93,1935600.0,8.6209,8.6367,8.6052,8.613,1935600.0
2011-06-13 15:10:00,10.94,10.96,10.91,10.96,2875400.0,8.6209,8.6367,8.5973,8.6367,2875400.0
2011-06-13 15:15:00,10.96,10.99,10.93,10.98,2908100.0,8.6367,8.6603,8.613,8.6524,2908100.0
2011-06-13 15:20:00,10.98,11.01,10.97,10.99,3446200.0,8.6524,8.6761,8.6446,8.6603,3446200.0
2011-06-13 15:25:00,10.99,11.01,10.98,11.0,2758300.0,8.6603,8.6761,8.6524,8.6682,2758300.0
2011-06-13 15:30:00,10.99,11.0,10.97,10.99,2128100.0,8.6603,8.6682,8.6446,8.6603,2128100.0
2011-06-13 15:35:00,10.99,11.0,10.97,10.98,2986500.0,8.6603,8.6682,8.6446,8.6524,2986500.0
2011-06-13 15:40:00,10.98,11.02,10.96,11.02,4598000.0,8.6524,8.684,8.6367,8.684,4598000.0
2011-06-13 15:45:00,11.02,11.02,10.99,11.02,3609000.0,8.684,8.684,8.6603,8.684,3609000.0
2011-06-13 15:50:00,11.02,11.02,10.99,11.0,2051200.0,8.684,8.684,8.6603,8.6682,2051200.0
2011-06-13 15:55:00,10.99,11.0,10.97,10.98,6001200.0,8.6603,8.6682,8.6446,8.6524,6001200.0
2011-06-14 09:30:00,11.11,11.12,11.02,11.02,6720400.0,8.7549,8.7628,8.684,8.684,6720400.0
2011-06-14 09:35:00,11.02,11.06,11.02,11.04,4897900.0,8.684,8.7155,8.684,8.6997,4897900.0
2011-06-14 09:40:00,11.04,11.06,11.02,11.05,2006700.0,8.6997,8.7155,8.684,8.7076,2006700.0
2011-06-14 09:45:00,11.06,11.07,11.04,11.04,3318600.0,8.7155,8.7234,8.6997,8.6997,3318600.0
2011-06-14 09:50:00,11.04,11.07,11.03,11.06,2902800.0,8.6997,8.7234,8.6918,8.7155,2902800.0
2011-06-14 09:55:00,11.06,11.09,11.05,11.06,2924100.0,8.7155,8.7391,8.7076,8.7155,2924100.0
2011-06-14 10:00:00,11.07,11.07,11.01,11.05,2813800.0,8.7234,8.7234,8.6761,8.7076,2813800.0
2011-06-14 10:05:00,11.04,11.05,10.95,10.97,3624100.0,8.6997,8.7076,8.6288,8.6446,3624100.0
2011-06-14 10:10:00,10.98,10.98,10.92,10.93,3011000.0,8.6524,8.6524,8.6052,8.613,3011000.0
2011-06-14 10:15:00,10.92,10.94,10.9,10.93,6030900.0,8.6052,8.6209,8.5894,8.613,6030900.0
2011-06-14 10:20:00,10.93,10.99,10.92,10.99,2986500.0,8.613,8.6603,8.6052,8.6603,2986500.0
2011-06-14 10:25:00,10.98,11.01,10.96,10.99,3457800.0,8.6524,8.6761,8.6367,8.6603,3457800.0
2011-06-14 10:30:00,10.99,11.0,10.97,10.97,1936500.0,8.6603,8.6682,8.6446,8.6446,1936500.0
2011-06-14 10:35:00,10.97,10.98,10.93,10.95,2272300.0,8.6446,8.6524,8.613,8.6288,2272300.0
2011-06-14 10:40:00,10.94,10.94,10.92,10.93,1481700.0,8.6209,8.6209,8.6052,8.613,1481700.0
2011-06-14 10:45:00,10.92,10.93,10.91,10.92,1105100.0,8.6052,8.613,8.5973,8.6052,1105100.0
2011-06-14 10:50:00,10.92,10.93,10.89,10.93,2483900.0,8.6052,8.613,8.5815,8.613,2483900.0
2011-06-14 10:55:00,10.93,10.95,10.92,10.93,1472500.0,8.613,8.6288,8.6052,8.613,1472500.0
2011-06-14 11:00:00,10.93,10.93,10.9,10.92,1212000.0,8.613,8.613,8.5894,8.6052,1212000.0
2011-06-14 11:05:00,10.92,10.92,10.89,10.91,1098700.0,8.6052,8.6052,8.5815,8.5973,1098700.0
2011-06-14 11:10:00,10.91,10.93,10.9,10.91,1744500.0,8.5973,8.613,8.5894,8.5973,1744500.0
2011-06-14 11:15:00,10.92,10.93,10.9,10.91,1928900.0,8.6052,8.613,8.5894,8.5973,1928900.0
2011-06-14 11:20:00,10.9,10.93,10.9,10.92,1048500.0,8.5894,8.613,8.5894,8.6052,1048500.0
2011-06-14 11:25:00,10.92,10.92,10.91,10.92,333500.0,8.6052,8.6052,8.5973,8.6052,333500.0
2011-06-14 11:30:00,10.92,10.93,10.91,10.91,2059400.0,8.6052,8.613,8.5973,8.5973,2059400.0
2011-06-14 11:35:00,10.92,10.93,10.91,10.93,1358900.0,8.6052,8.613,8.5973,8.613,1358900.0
2011-06-14 11:40:00,10.93,10.96,10.92,10.96,1101000.0,8.613,8.6367,8.6052,8.6367,1101000.0
2011-06-14 11:45:00,10.95,10.96,10.93,10.93,885900.0,8.6288,8.6367,8.613,8.613,885900.0
2011-06-14 11:50:00,10.94,10.97,10.92,10.96,2929800.0,8.6209,8.6446,8.6052,8.6367,2929800.0
2011-06-14 11:55:00,10.96,10.98,10.95,10.97,1351800.0,8.6367,8.6524,8.6288,8.6446,1351800.0
2011-06-14 12:00:00,10.97,10.98,10.95,10.95,1948800.0,8.6446,8.6524,8.6288,8.6288,1948800.0
2011-06-14 12:05:00,10.95,10.96,10.94,10.94,795400.0,8.6288,8.6367,8.6209,8.6209,795400.0
2011-06-14 12:10:00,10.95,10.95,10.91,10.92,638800.0,8.6288,8.6288,8.5973,8.6052,638800.0
2011-06-14 12:15:00,10.91,10.93,10.9,10.92,1310300.0,8.5973,8.613,8.5894,8.6052,1310300.0
2011-06-14 12:20:00,10.91,10.92,10.91,10.91,575000.0,8.5973,8.6052,8.5973,8.5973,575000.0
2011-06-14 12:25:00,10.91,10.93,10.91,10.93,1103400.0,8.5973,8.613,8.5973,8.613,1103400.0
2011-06-14 12:30:00,10.93,10.94,10.92,10.92,690300.0,8.613,8.6209,8.6052,8.6052,690300.0
2011-06-14 12:35:00,10.93,10.93,10.88,10.88,2296600.0,8.613,8.613,8.5736,8.5736,2296600.0
2011-06-14 12:40:00,10.89,10.91,10.88,10.9,1375700.0,8.5815,8.5973,8.5736,8.5894,1375700.0
2011-06-14 12:45:00,10.91,10.91,10.9,10.91,470800.0,8.5973,8.5973,8.5894,8.5973,470800.0
2011-06-14 12:50:00,10.91,10.91,10.9,10.91,304000.0,8.5973,8.5973,8.5894,8.5973,304000.0
2011-06-14 12:55:00,10.91,10.91,10.88,10.9,2249000.0,8.5973,8.5973,8.5736,8.5894,2249000.0
2011-06-14 13:00:00,10.9,10.9,10.87,10.87,1526200.0,8.5894,8.5894,8.5658,8.5658,1526200.0
2011-06-14 13:05:00,10.87,10.88,10.86,10.88,1977000.0,8.5658,8.5736,8.5579,8.5736,1977000.0
2011-06-14 13:10:00,10.88,10.91,10.88,10.91,970900.0,8.5736,8.5973,8.5736,8.5973,970900.0
2011-06-14 13:15:00,10.9,10.92,10.9,10.91,854600.0,8.5894,8.6052,8.5894,8.5973,854600.0
2011-06-14 13:20:00,10.91,10.91,10.89,10.91,1091600.0,8.5973,8.5973,8.5815,8.5973,1091600.0
2011-06-14 13:25:00,10.91,10.91,10.89,10.89,474300.0,8.5973,8.5973,8.5815,8.5815,474300.0
2011-06-14 13:30:00,10.9,10.9,10.86,10.87,1848900.0,8.5894,8.5894,8.5579,8.5658,1848900.0
2011-06-14 13:35:00,10.87,10.88,10.86,10.88,501300.0,8.5658,8.5736,8.5579,8.5736,501300.0
2011-06-14 13:40:00,10.88,10.88,10.81,10.81,4067000.0,8.5736,8.5736,8.5185,8.5185,4067000.0
2011-06-14 13:45:00,10.82,10.82,10.77,10.78,2290900.0,8.5264,8.5264,8.487,8.4948,2290900.0
2011-06-14 13:50:00,10.79,10.81,10.78,10.8,2423500.0,8.5027,8.5185,8.4948,8.5106,2423500.0
2011-06-14 13:55:00,10.8,10.81,10.78,10.81,1866400.0,8.5106,8.5185,8.4948,8.5185,1866400.0
2011-06-14 14:00:00,10.81,10.82,10.77,10.78,3224400.0,8.5185,8.5264,8.487,8.4948,3224400.0
2011-06-14 14:05:00,10.78,10.8,10.77,10.79,1705100.0,8.4948,8.5106,8.487,8.5027,1705100.0
2011-06-14 14:10:00,10.79,10.82,10.79,10.79,1470100.0,8.5027,8.5264,8.5027,8.5027,1470100.0
2011-06-14 14:15:00,10.79,10.82,10.79,10.82,788000.0,8.5027,8.5264,8.5027,8.5264,788000.0
2011-06-14 14:20:00,10.82,10.87,10.81,10.87,1507200.0,8.5264,8.5658,8.5185,8.5658,1507200.0
2011-06-14 14:25:00,10.87,10.88,10.85,10.87,2359100.0,8.5658,8.5736,8.55,8.5658,2359100.0
2011-06-14 14:30:00,10.87,10.87,10.85,10.86,1161600.0,8.5658,8.5658,8.55,8.5579,1161600.0
2011-06-14 14:35:00,10.86,10.88,10.83,10.84,2037500.0,8.5579,8.5736,8.5342,8.5421,2037500.0
2011-06-14 14:40:00,10.83,10.85,10.82,10.83,1271600.0,8.5342,8.55,8.5264,8.5342,1271600.0
2011-06-14 14:45:00,10.82,10.86,10.82,10.86,1651500.0,8.5264,8.5579,8.5264,8.5579,1651500.0
2011-06-14 14:50:00,10.85,10.87,10.85,10.85,1118400.0,8.55,8.5658,8.55,8.55,1118400.0
2011-06-14 14:55:00,10.85,10.89,10.85,10.88,2696000.0,8.55,8.5815,8.55,8.5736,2696000.0
2011-06-14 15:00:00,10.89,10.92,10.88,10.91,2370200.0,8.5815,8.6052,8.5736,8.5973,2370200.0
2011-06-14 15:05:00,10.91,10.91,10.86,10.86,2164900.0,8.5973,8.5973,8.5579,8.5579,2164900.0
2011-06-14 15:10:00,10.86,10.87,10.83,10.85,1643900.0,8.5579,8.5658,8.5342,8.55,1643900.0
2011-06-14 15:15:00,10.86,10.86,10.82,10.83,1211300.0,8.5579,8.5579,8.5264,8.5342,1211300.0
2011-06-14 15:20:00,10.83,10.83,10.79,10.8,1693400.0,8.5342,8.5342,8.5027,8.5106,1693400.0
2011-06-14 15:25:00,10.79,10.81,10.79,10.8,1628600.0,8.5027,8.5185,8.5027,8.5106,1628600.0
2011-06-14 15:30:00,10.8,10.81,10.77,10.79,2134000.0,8.5106,8.5185,8.487,8.5027,2134000.0
2011-06-14 15:35:00,10.78,10.79,10.76,10.76,2367700.0,8.4948,8.5027,8.4791,8.4791,2367700.0
2011-06-14 15:40:00,10.77,10.78,10.76,10.77,1798800.0,8.487,8.4948,8.4791,8.487,1798800.0
2011-06-14 15:45:00,10.77,10.79,10.75,10.79,2405000.0,8.487,8.5027,8.4712,8.5027,2405000.0
2011-06-14 15:50:00,10.79,10.79,10.75,10.78,4733100.0,8.5027,8.5027,8.4712,8.4948,4733100.0
2011-06-14 15:55:00,10.77,10.81,10.76,10.8,8229900.0,8.487,8.5185,8.4791,8.5106,8229900.0
2011-06-15 09:30:00,10.61,10.65,10.57,10.63,6182900.0,8.3609,8.3924,8.3294,8.3766,6182900.0
2011-06-15 09:35:00,10.62,10.64,10.54,10.57,5154500.0,8.3688,8.3845,8.3057,8.3294,5154500.0
2011-06-15 09:40:00,10.57,10.62,10.53,10.62,3910000.0,8.3294,8.3688,8.2978,8.3688,3910000.0
2011-06-15 09:45:00,10.61,10.63,10.6,10.61,2760500.0,8.3609,8.3766,8.353,8.3609,2760500.0
2011-06-15 09:50:00,10.61,10.67,10.61,10.66,3410800.0,8.3609,8.4082,8.3609,8.4003,3410800.0
2011-06-15 09:55:00,10.67,10.67,10.63,10.63,1757900.0,8.4082,8.4082,8.3766,8.3766,1757900.0
2011-06-15 10:00:00,10.63,10.63,10.57,10.59,2738800.0,8.3766,8.3766,8.3294,8.3451,2738800.0
2011-06-15 10:05:00,10.6,10.61,10.58,10.61,1714300.0,8.353,8.3609,8.3372,8.3609,1714300.0
2011-06-15 10:10:00,10.61,10.62,10.56,10.58,3697600.0,8.3609,8.3688,8.3215,8.3372,3697600.0
2011-06-15 10:15:00,10.58,10.59,10.56,10.57,2704300.0,8.3372,8.3451,8.3215,8.3294,2704300.0
2011-06-15 10:20:00,10.57,10.58,10.55,10.57,3279400.0,8.3294,8.3372,8.3136,8.3294,3279400.0
2011-06-15 10:25:00,10.57,10.58,10.56,10.57,1210500.0,8.3294,8.3372,8.3215,8.3294,1210500.0
2011-06-15 10:30:00,10.57,10.6,10.56,10.58,1874800.0,8.3294,8.353,8.3215,8.3372,1874800.0
2011-06-15 10:35:00,10.58,10.6,10.55,10.6,2980600.0,8.3372,8.353,8.3136,8.353,2980600.0
2011-06-15 10:40:00,10.6,10.6,10.57,10.59,2471100.0,8.353,8.353,8.3294,8.3451,2471100.0
2011-06-15 10:45:00,10.58,10.62,10.58,10.62,1736500.0,8.3372,8.3688,8.3372,8.3688,1736500.0
2011-06-15 10:50:00,10.62,10.63,10.59,10.59,1673700.0,8.3688,8.3766,8.3451,8.3451,1673700.0
2011-06-15 10:55:00,10.59,10.62,10.59,10.62,969300.0,8.3451,8.3688,8.3451,8.3688,969300.0
2011-06-15 11:00:00,10.61,10.63,10.59,10.6,1509700.0,8.3609,8.3766,8.3451,8.353,1509700.0
2011-06-15 11:05:00,10.61,10.61,10.57,10.59,1541800.0,8.3609,8.3609,8.3294,8.3451,1541800.0
2011-06-15 11:10:00,10.59,10.59,10.57,10.57,2060200.0,8.3451,8.3451,8.3294,8.3294,2060200.0
2011-06-15 11:15:00,10.57,10.59,10.56,10.58,1262400.0,8.3294,8.3451,8.3215,8.3372,1262400.0
2011-06-15 11:20:00,10.59,10.59,10.54,10.54,2375600.0,8.3451,8.3451,8.3057,8.3057,2375600.0
2011-06-15 11:25:00,10.54,10.57,10.53,10.57,1839900.0,8.3057,8.3294,8.2978,8.3294,1839900.0
2011-06-15 11:30:00,10.57,10.58,10.54,10.57,2126100.0,8.3294,8.3372,8.3057,8.3294,2126100.0
2011-06-15 11:35:00,10.57,10.58,10.52,10.53,3300800.0,8.3294,8.3372,8.29,8.2978,3300800.0
2011-06-15 11:40:00,10.53,10.54,10.49,10.49,5329900.0,8.2978,8.3057,8.2663,8.2663,5329900.0
2011-06-15 11:45:00,10.49,10.5,10.46,10.47,2788500.0,8.2663,8.2742,8.2427,8.2505,2788500.0
2011-06-15 11:50:00,10.46,10.49,10.44,10.48,4743800.0,8.2427,8.2663,8.2269,8.2584,4743800.0
2011-06-15 11:55:00,10.48,10.49,10.45,10.48,2305900.0,8.2584,8.2663,8.2348,8.2584,2305900.0
2011-06-15 12:00:00,10.48,10.52,10.46,10.5,2671200.0,8.2584,8.29,8.2427,8.2742,2671200.0
2011-06-15 12:05:00,10.5,10.5,10.47,10.47,1369400.0,8.2742,8.2742,8.2505,8.2505,1369400.0
2011-06-15 12:10:00,10.47,10.49,10.47,10.48,738500.0,8.2505,8.2663,8.2505,8.2584,738500.0
2011-06-15 12:15:00,10.48,10.49,10.45,10.46,1997600.0,8.2584,8.2663,8.2348,8.2427,1997600.0
2011-06-15 12:20:00,10.46,10.47,10.43,10.44,4673100.0,8.2427,8.2505,8.219,8.2269,4673100.0
2011-06-15 12:25:00,10.44,10.48,10.41,10.47,3765700.0,8.2269,8.2584,8.2033,8.2505,3765700.0
2011-06-15 12:30:00,10.47,10.48,10.46,10.46,1145900.0,8.2505,8.2584,8.2427,8.2427,1145900.0
2011-06-15 12:35:00,10.46,10.49,10.45,10.48,2019100.0,8.2427,8.2663,8.2348,8.2584,2019100.0
2011-06-15 12:40:00,10.48,10.5,10.46,10.47,2238900.0,8.2584,8.2742,8.2427,8.2505,2238900.0
2011-06-15 12:45:00,10.48,10.49,10.47,10.49,934900.0,8.2584,8.2663,8.2505,8.2663,934900.0
2011-06-15 12:50:00,10.49,10.49,10.46,10.47,1283800.0,8.2663,8.2663,8.2427,8.2505,1283800.0
2011-06-15 12:55:00,10.48,10.48,10.46,10.47,2204400.0,8.2584,8.2584,8.2427,8.2505,2204400.0
2011-06-15 13:00:00,10.48,10.48,10.45,10.47,1180100.0,8.2584,8.2584,8.2348,8.2505,1180100.0
2011-06-15 13:05:00,10.46,10.47,10.45,10.46,1334500.0,8.2427,8.2505,8.2348,8.2427,1334500.0
2011-06-15 13:10:00,10.46,10.47,10.45,10.47,570900.0,8.2427,8.2505,8.2348,8.2505,570900.0
2011-06-15 13:15:00,10.47,10.47,10.44,10.45,3690300.0,8.2505,8.2505,8.2269,8.2348,3690300.0
2011-06-15 13:20:00,10.45,10.46,10.43,10.46,2144700.0,8.2348,8.2427,8.219,8.2427,2144700.0
2011-06-15 13:25:00,10.46,10.49,10.45,10.48,1411100.0,8.2427,8.2663,8.2348,8.2584,1411100.0
2011-06-15 13:30:00,10.47,10.49,10.45,10.46,2737700.0,8.2505,8.2663,8.2348,8.2427,2737700.0
2011-06-15 13:35:00,10.46,10.46,10.42,10.45,2056000.0,8.2427,8.2427,8.2111,8.2348,2056000.0
2011-06-15 13:40:00,10.45,10.48,10.44,10.47,2079700.0,8.2348,8.2584,8.2269,8.2505,2079700.0
2011-06-15 13:45:00,10.46,10.47,10.45,10.47,1007800.0,8.2427,8.2505,8.2348,8.2505,1007800.0
2011-06-15 13:50:00,10.47,10.48,10.44,10.46,1957900.0,8.2505,8.2584,8.2269,8.2427,1957900.0
2011-06-15 13:55:00,10.46,10.5,10.45,10.49,1202100.0,8.2427,8.2742,8.2348,8.2663,1202100.0
2011-06-15 14:00:00,10.49,10.54,10.49,10.54,2853100.0,8.2663,8.3057,8.2663,8.3057,2853100.0
2011-06-15 14:05:00,10.53,10.58,10.53,10.55,3255100.0,8.2978,8.3372,8.2978,8.3136,3255100.0
2011-06-15 14:10:00,10.55,10.55,10.52,10.52,1307200.0,8.3136,8.3136,8.29,8.29,1307200.0
2011-06-15 14:15:00,10.53,10.54,10.5,10.51,1707500.0,8.2978,8.3057,8.2742,8.2821,1707500.0
2011-06-15 14:20:00,10.51,10.54,10.49,10.51,1487100.0,8.2821,8.3057,8.2663,8.2821,1487100.0
2011-06-15 14:25:00,10.49,10.51,10.48,10.49,1925200.0,8.2663,8.2821,8.2584,8.2663,1925200.0
2011-06-15 14:30:00,10.49,10.53,10.48,10.51,1604000.0,8.2663,8.2978,8.2584,8.2821,1604000.0
2011-06-15 14:35:00,10.52,10.55,10.5,10.54,2351200.0,8.29,8.3136,8.2742,8.3057,2351200.0
2011-06-15 14:40:00,10.55,10.55,10.52,10.53,1511400.0,8.3136,8.3136,8.29,8.2978,1511400.0
2011-06-15 14:45:00,10.52,10.57,10.49,10.54,2871500.0,8.29,8.3294,8.2663,8.3057,2871500.0
2011-06-15 14:50:00,10.54,10.55,10.5,10.52,2145500.0,8.3057,8.3136,8.2742,8.29,2145500.0
2011-06-15 14:55:00,10.52,10.55,10.51,10.54,1270800.0,8.29,8.3136,8.2821,8.3057,1270800.0
2011-06-15 15:00:00,10.54,10.55,10.51,10.51,1470400.0,8.3057,8.3136,8.2821,8.2821,1470400.0
2011-06-15 15:05:00,10.51,10.52,10.46,10.48,2500400.0,8.2821,8.29,8.2427,8.2584,2500400.0
2011-06-15 15:10:00,10.49,10.5,10.46,10.49,1782800.0,8.2663,8.2742,8.2427,8.2663,1782800.0
2011-06-15 15:15:00,10.49,10.51,10.46,10.48,3596100.0,8.2663,8.2821,8.2427,8.2584,3596100.0
2011-06-15 15:20:00,10.47,10.51,10.46,10.5,2844800.0,8.2505,8.2821,8.2427,8.2742,2844800.0
2011-06-15 15:25:00,10.51,10.52,10.48,10.5,1836900.0,8.2821,8.29,8.2584,8.2742,1836900.0
2011-06-15 15:30:00,10.51,10.52,10.49,10.49,1399200.0,8.2821,8.29,8.2663,8.2663,1399200.0
2011-06-15 15:35:00,10.5,10.51,10.49,10.5,2072900.0,8.2742,8.2821,8.2663,8.2742,2072900.0
2011-06-15 15:40:00,10.49,10.51,10.48,10.51,2421200.0,8.2663,8.2821,8.2584,8.2821,2421200.0
2011-06-15 15:45:00,10.5,10.53,10.5,10.52,5225400.0,8.2742,8.2978,8.2742,8.29,5225400.0
2011-06-15 15:50:00,10.52,10.53,10.48,10.53,4321300.0,8.29,8.2978,8.2584,8.2978,4321300.0
2011-06-15 15:55:00,10.53,10.54,10.5,10.51,9495900.0,8.2978,8.3057,8.2742,8.2821,9495900.0
2011-06-16 09:30:00,10.45,10.49,10.43,10.46,3411100.0,8.2348,8.2663,8.219,8.2427,3411100.0
2011-06-16 09:35:00,10.45,10.56,10.45,10.55,4288100.0,8.2348,8.3215,8.2348,8.3136,4288100.0
2011-06-16 09:40:00,10.55,10.6,10.54,10.59,3350700.0,8.3136,8.353,8.3057,8.3451,3350700.0
2011-06-16 09:45:00,10.59,10.63,10.57,10.6,2876500.0,8.3451,8.3766,8.3294,8.353,2876500.0
2011-06-16 09:50:00,10.6,10.63,10.57,10.59,2034200.0,8.353,8.3766,8.3294,8.3451,2034200.0
2011-06-16 09:55:00,10.59,10.59,10.55,10.56,2066800.0,8.3451,8.3451,8.3136,8.3215,2066800.0
2011-06-16 10:00:00,10.55,10.55,10.48,10.55,4966600.0,8.3136,8.3136,8.2584,8.3136,4966600.0
2011-06-16 10:05:00,10.55,10.6,10.54,10.58,2192500.0,8.3136,8.353,8.3057,8.3372,2192500.0
2011-06-16 10:10:00,10.58,10.64,10.57,10.62,3208000.0,8.3372,8.3845,8.3294,8.3688,3208000.0
2011-06-16 10:15:00,10.62,10.63,10.5,10.61,2915100.0,8.3688,8.3766,8.2742,8.3609,2915100.0
2011-06-16 10:20:00,10.61,10.63,10.59,10.62,1836700.0,8.3609,8.3766,8.3451,8.3688,1836700.0
2011-06-16 10:25:00,10.62,10.63,10.57,10.6,2631200.0,8.3688,8.3766,8.3294,8.353,2631200.0
2011-06-16 10:30:00,10.6,10.63,10.58,10.62,1894200.0,8.353,8.3766,8.3372,8.3688,1894200.0
2011-06-16 10:35:00,10.63,10.66,10.62,10.66,2106500.0,8.3766,8.4003,8.3688,8.4003,2106500.0
2011-06-16 10:40:00,10.66,10.67,10.63,10.64,2365700.0,8.4003,8.4082,8.3766,8.3845,2365700.0
2011-06-16 10:45:00,10.65,10.65,10.63,10.65,976800.0,8.3924,8.3924,8.3766,8.3924,976800.0
2011-06-16 10:50:00,10.65,10.66,10.62,10.63,1253000.0,8.3924,8.4003,8.3688,8.3766,1253000.0
2011-06-16 10:55:00,10.63,10.64,10.6,10.62,1476800.0,8.3766,8.3845,8.353,8.3688,1476800.0
2011-06-16 11:00:00,10.62,10.62,10.6,10.62,1987300.0,8.3688,8.3688,8.353,8.3688,1987300.0
2011-06-16 11:05:00,10.61,10.62,10.6,10.62,1726000.0,8.3609,8.3688,8.353,8.3688,1726000.0
2011-06-16 11:10:00,10.62,10.63,10.59,10.63,2378100.0,8.3688,8.3766,8.3451,8.3766,2378100.0
2011-06-16 11:15:00,10.62,10.66,10.61,10.66,1729200.0,8.3688,8.4003,8.3609,8.4003,1729200.0
2011-06-16 11:20:00,10.66,10.67,10.63,10.65,2821700.0,8.4003,8.4082,8.3766,8.3924,2821700.0
2011-06-16 11:25:00,10.66,10.68,10.64,10.66,1252800.0,8.4003,8.416,8.3845,8.4003,1252800.0
2011-06-16 11:30:00,10.66,10.69,10.66,10.67,1583500.0,8.4003,8.4239,8.4003,8.4082,1583500.0
2011-06-16 11:35:00,10.67,10.68,10.63,10.64,1982000.0,8.4082,8.416,8.3766,8.3845,1982000.0
2011-06-16 11:40:00,10.64,10.66,10.64,10.64,2258900.0,8.3845,8.4003,8.3845,8.3845,2258900.0
2011-06-16 11:45:00,10.64,10.66,10.62,10.62,1820400.0,8.3845,8.4003,8.3688,8.3688,1820400.0
2011-06-16 11:50:00,10.63,10.64,10.6,10.61,3077500.0,8.3766,8.3845,8.353,8.3609,3077500.0
2011-06-16 11:55:00,10.61,10.62,10.58,10.62,1145300.0,8.3609,8.3688,8.3372,8.3688,1145300.0
2011-06-16 12:00:00,10.62,10.64,10.61,10.64,1650600.0,8.3688,8.3845,8.3609,8.3845,1650600.0
2011-06-16 12:05:00,10.64,10.65,10.61,10.63,1238000.0,8.3845,8.3924,8.3609,8.3766,1238000.0
2011-06-16 12:10:00,10.62,10.63,10.61,10.62,644900.0,8.3688,8.3766,8.3609,8.3688,644900.0
2011-06-16 12:15:00,10.62,10.63,10.6,10.63,981600.0,8.3688,8.3766,8.353,8.3766,981600.0
2011-06-16 12:20:00,10.62,10.64,10.62,10.63,457700.0,8.3688,8.3845,8.3688,8.3766,457700.0
2011-06-16 12:25:00,10.62,10.65,10.62,10.64,421000.0,8.3688,8.3924,8.3688,8.3845,421000.0
2011-06-16 12:30:00,10.64,10.65,10.62,10.63,1113400.0,8.3845,8.3924,8.3688,8.3766,1113400.0
2011-06-16 12:35:00,10.63,10.64,10.61,10.62,914200.0,8.3766,8.3845,8.3609,8.3688,914200.0
2011-06-16 12:40:00,10.61,10.63,10.61,10.62,1277500.0,8.3609,8.3766,8.3609,8.3688,1277500.0
2011-06-16 12:45:00,10.63,10.63,10.61,10.62,674200.0,8.3766,8.3766,8.3609,8.3688,674200.0
2011-06-16 12:50:00,10.62,10.63,10.61,10.61,478900.0,8.3688,8.3766,8.3609,8.3609,478900.0
2011-06-16 12:55:00,10.61,10.62,10.59,10.59,756000.0,8.3609,8.3688,8.3451,8.3451,756000.0
2011-06-16 13:00:00,10.6,10.6,10.56,10.58,1769200.0,8.353,8.353,8.3215,8.3372,1769200.0
2011-06-16 13:05:00,10.58,10.59,10.56,10.59,716200.0,8.3372,8.3451,8.3215,8.3451,716200.0
2011-06-16 13:10:00,10.59,10.6,10.58,10.59,1023600.0,8.3451,8.353,8.3372,8.3451,1023600.0
2011-06-16 13:15:00,10.58,10.61,10.57,10.6,914500.0,8.3372,8.3609,8.3294,8.353,914500.0
2011-06-16 13:20:00,10.6,10.61,10.57,10.61,1849900.0,8.353,8.3609,8.3294,8.3609,1849900.0
2011-06-16 13:25:00,10.61,10.62,10.57,10.57,2576600.0,8.3609,8.3688,8.3294,8.3294,2576600.0
2011-06-16 13:30:00,10.57,10.59,10.52,10.53,3536000.0,8.3294,8.3451,8.29,8.2978,3536000.0
2011-06-16 13:35:00,10.53,10.54,10.51,10.51,2879700.0,8.2978,8.3057,8.2821,8.2821,2879700.0
2011-06-16 13:40:00,10.51,10.52,10.48,10.48,3154500.0,8.2821,8.29,8.2584,8.2584,3154500.0
2011-06-16 13:45:00,10.48,10.49,10.44,10.49,2479200.0,8.2584,8.2663,8.2269,8.2663,2479200.0
2011-06-16 13:50:00,10.49,10.49,10.45,10.46,1612600.0,8.2663,8.2663,8.2348,8.2427,1612600.0
2011-06-16 13:55:00,10.45,10.47,10.44,10.46,2999900.0,8.2348,8.2505,8.2269,8.2427,2999900.0
2011-06-16 14:00:00,10.46,10.49,10.45,10.48,1735600.0,8.2427,8.2663,8.2348,8.2584,1735600.0
2011-06-16 14:05:00,10.48,10.5,10.44,10.45,2746500.0,8.2584,8.2742,8.2269,8.2348,2746500.0
2011-06-16 14:10:00,10.45,10.45,10.4,10.41,2698700.0,8.2348,8.2348,8.1954,8.2033,2698700.0
2011-06-16 14:15:00,10.41,10.43,10.4,10.41,2251700.0,8.2033,8.219,8.1954,8.2033,2251700.0
2011-06-16 14:20:00,10.42,10.43,10.4,10.42,2008100.0,8.2111,8.219,8.1954,8.2111,2008100.0
2011-06-16 14:25:00,10.41,10.46,10.41,10.44,1641300.0,8.2033,8.2427,8.2033,8.2269,1641300.0
2011-06-16 14:30:00,10.44,10.46,10.42,10.43,1578100.0,8.2269,8.2427,8.2111,8.219,1578100.0
2011-06-16 14:35:00,10.43,10.44,10.41,10.43,1730200.0,8.219,8.2269,8.2033,8.219,1730200.0
2011-06-16 14:40:00,10.43,10.45,10.41,10.44,2849700.0,8.219,8.2348,8.2033,8.2269,2849700.0
2011-06-16 14:45:00,10.44,10.45,10.41,10.41,1406000.0,8.2269,8.2348,8.2033,8.2033,1406000.0
2011-06-16 14:50:00,10.41,10.45,10.4,10.44,2914400.0,8.2033,8.2348,8.1954,8.2269,2914400.0
2011-06-16 14:55:00,10.44,10.47,10.43,10.46,1623000.0,8.2269,8.2505,8.219,8.2427,1623000.0
2011-06-16 15:00:00,10.46,10.52,10.45,10.52,3667600.0,8.2427,8.29,8.2348,8.29,3667600.0
2011-06-16 15:05:00,10.52,10.55,10.5,10.53,3418900.0,8.29,8.3136,8.2742,8.2978,3418900.0
2011-06-16 15:10:00,10.54,10.55,10.52,10.53,1980300.0,8.3057,8.3136,8.29,8.2978,1980300.0
2011-06-16 15:15:00,10.53,10.53,10.49,10.51,1811500.0,8.2978,8.2978,8.2663,8.2821,1811500.0
2011-06-16 15:20:00,10.52,10.56,10.51,10.54,2345400.0,8.29,8.3215,8.2821,8.3057,2345400.0
2011-06-16 15:25:00,10.54,10.56,10.53,10.55,754300.0,8.3057,8.3215,8.2978,8.3136,754300.0
2011-06-16 15:30:00,10.55,10.58,10.54,10.58,2564600.0,8.3136,8.3372,8.3057,8.3372,2564600.0
2011-06-16 15:35:00,10.57,10.61,10.57,10.61,3229100.0,8.3294,8.3609,8.3294,8.3609,3229100.0
2011-06-16 15:40:00,10.6,10.62,10.55,10.58,4134800.0,8.353,8.3688,8.3136,8.3372,4134800.0
2011-06-16 15:45:00,10.57,10.59,10.55,10.58,5626500.0,8.3294,8.3451,8.3136,8.3372,5626500.0
2011-06-16 15:50:00,10.58,10.59,10.56,10.58,2843700.0,8.3372,8.3451,8.3215,8.3372,2843700.0
2011-06-16 15:55:00,10.57,10.61,10.54,10.6,13554300.0,8.3294,8.3609,8.3057,8.353,13554300.0
2011-06-17 09:30:00,10.74,10.77,10.66,10.71,13037500.0,8.4633,8.487,8.4003,8.4397,13037500.0
2011-06-17 09:35:00,10.7,10.73,10.68,10.69,2802300.0,8.4318,8.4554,8.416,8.4239,2802300.0
2011-06-17 09:40:00,10.69,10.75,10.67,10.74,3182400.0,8.4239,8.4712,8.4082,8.4633,3182400.0
2011-06-17 09:45:00,10.74,10.75,10.71,10.71,1924900.0,8.4633,8.4712,8.4397,8.4397,1924900.0
2011-06-17 09:50:00,10.71,10.72,10.67,10.68,1973700.0,8.4397,8.4476,8.4082,8.416,1973700.0
2011-06-17 09:55:00,10.68,10.69,10.65,10.67,1953900.0,8.416,8.4239,8.3924,8.4082,1953900.0
2011-06-17 10:00:00,10.67,10.71,10.65,10.65,2266100.0,8.4082,8.4397,8.3924,8.3924,2266100.0
2011-06-17 10:05:00,10.66,10.66,10.62,10.66,1556700.0,8.4003,8.4003,8.3688,8.4003,1556700.0
2011-06-17 10:10:00,10.66,10.69,10.65,10.67,1281300.0,8.4003,8.4239,8.3924,8.4082,1281300.0
2011-06-17 10:15:00,10.66,10.68,10.65,10.67,1406500.0,8.4003,8.416,8.3924,8.4082,1406500.0
2011-06-17 10:20:00,10.67,10.67,10.65,10.66,2906100.0,8.4082,8.4082,8.3924,8.4003,2906100.0
2011-06-17 10:25:00,10.65,10.67,10.64,10.66,2786900.0,8.3924,8.4082,8.3845,8.4003,2786900.0
2011-06-17 10:30:00,10.65,10.67,10.65,10.66,502100.0,8.3924,8.4082,8.3924,8.4003,502100.0
2011-06-17 10:35:00,10.67,10.68,10.66,10.68,957400.0,8.4082,8.416,8.4003,8.416,957400.0
2011-06-17 10:40:00,10.68,10.69,10.67,10.69,613500.0,8.416,8.4239,8.4082,8.4239,613500.0
2011-06-17 10:45:00,10.69,10.72,10.68,10.71,1451200.0,8.4239,8.4476,8.416,8.4397,1451200.0
2011-06-17 10:50:00,10.71,10.72,10.69,10.7,1022800.0,8.4397,8.4476,8.4239,8.4318,1022800.0
2011-06-17 10:55:00,10.69,10.7,10.65,10.66,2810200.0,8.4239,8.4318,8.3924,8.4003,2810200.0
2011-06-17 11:00:00,10.65,10.66,10.6,10.6,2396200.0,8.3924,8.4003,8.353,8.353,2396200.0
2011-06-17 11:05:00,10.6,10.62,10.6,10.6,704500.0,8.353,8.3688,8.353,8.353,704500.0
2011-06-17 11:10:00,10.61,10.64,10.59,10.63,1337400.0,8.3609,8.3845,8.3451,8.3766,1337400.0
2011-06-17 11:15:00,10.62,10.63,10.61,10.62,1085400.0,8.3688,8.3766,8.3609,8.3688,1085400.0
2011-06-17 11:20:00,10.62,10.63,10.61,10.61,762000.0,8.3688,8.3766,8.3609,8.3609,762000.0
2011-06-17 11:25:00,10.61,10.61,10.58,10.6,1540800.0,8.3609,8.3609,8.3372,8.353,1540800.0
2011-06-17 11:30:00,10.6,10.61,10.58,10.6,1692300.0,8.353,8.3609,8.3372,8.353,1692300.0
2011-06-17 11:35:00,10.6,10.61,10.59,10.6,660900.0,8.353,8.3609,8.3451,8.353,660900.0
2011-06-17 11:40:00,10.6,10.61,10.59,10.6,659200.0,8.353,8.3609,8.3451,8.353,659200.0
2011-06-17 11:45:00,10.6,10.61,10.59,10.61,267400.0,8.353,8.3609,8.3451,8.3609,267400.0
2011-06-17 11:50:00,10.61,10.61,10.58,10.59,541100.0,8.3609,8.3609,8.3372,8.3451,541100.0
2011-06-17 11:55:00,10.59,10.63,10.58,10.62,1227500.0,8.3451,8.3766,8.3372,8.3688,1227500.0
2011-06-17 12:00:00,10.62,10.64,10.62,10.63,1020200.0,8.3688,8.3845,8.3688,8.3766,1020200.0
2011-06-17 12:05:00,10.63,10.63,10.62,10.63,327800.0,8.3766,8.3766,8.3688,8.3766,327800.0
2011-06-17 12:10:00,10.62,10.65,10.62,10.64,670700.0,8.3688,8.3924,8.3688,8.3845,670700.0
2011-06-17 12:15:00,10.65,10.65,10.62,10.63,569700.0,8.3924,8.3924,8.3688,8.3766,569700.0
2011-06-17 12:20:00,10.63,10.63,10.6,10.62,819900.0,8.3766,8.3766,8.353,8.3688,819900.0
2011-06-17 12:25:00,10.62,10.63,10.61,10.62,543200.0,8.3688,8.3766,8.3609,8.3688,543200.0
2011-06-17 12:30:00,10.63,10.63,10.62,10.62,87100.0,8.3766,8.3766,8.3688,8.3688,87100.0
2011-06-17 12:35:00,10.63,10.63,10.61,10.61,628600.0,8.3766,8.3766,8.3609,8.3609,628600.0
2011-06-17 12:40:00,10.62,10.62,10.6,10.62,599400.0,8.3688,8.3688,8.353,8.3688,599400.0
2011-06-17 12:45:00,10.62,10.63,10.61,10.63,506500.0,8.3688,8.3766,8.3609,8.3766,506500.0
2011-06-17 12:50:00,10.63,10.63,10.6,10.6,653500.0,8.3766,8.3766,8.353,8.353,653500.0
2011-06-17 12:55:00,10.6,10.62,10.59,10.62,734900.0,8.353,8.3688,8.3451,8.3688,734900.0
2011-06-17 13:00:00,10.62,10.62,10.61,10.62,122000.0,8.3688,8.3688,8.3609,8.3688,122000.0
2011-06-17 13:05:00,10.61,10.62,10.6,10.62,710900.0,8.3609,8.3688,8.353,8.3688,710900.0
2011-06-17 13:10:00,10.61,10.62,10.6,10.6,732100.0,8.3609,8.3688,8.353,8.353,732100.0
2011-06-17 13:15:00,10.61,10.62,10.6,10.62,614300.0,8.3609,8.3688,8.353,8.3688,614300.0
2011-06-17 13:20:00,10.62,10.62,10.61,10.61,337300.0,8.3688,8.3688,8.3609,8.3609,337300.0
2011-06-17 13:25:00,10.61,10.62,10.61,10.61,228500.0,8.3609,8.3688,8.3609,8.3609,228500.0
2011-06-17 13:30:00,10.62,10.64,10.61,10.63,533000.0,8.3688,8.3845,8.3609,8.3766,533000.0
2011-06-17 13:35:00,10.63,10.64,10.62,10.63,404800.0,8.3766,8.3845,8.3688,8.3766,404800.0
2011-06-17 13:40:00,10.63,10.63,10.62,10.63,308400.0,8.3766,8.3766,8.3688,8.3766,308400.0
2011-06-17 13:45:00,10.63,10.63,10.62,10.62,221200.0,8.3766,8.3766,8.3688,8.3688,221200.0
2011-06-17 13:50:00,10.63,10.63,10.61,10.61,352400.0,8.3766,8.3766,8.3609,8.3609,352400.0
2011-06-17 13:55:00,10.61,10.64,10.61,10.63,597100.0,8.3609,8.3845,8.3609,8.3766,597100.0
2011-06-17 14:00:00,10.63,10.66,10.62,10.65,890900.0,8.3766,8.4003,8.3688,8.3924,890900.0
2011-06-17 14:05:00,10.64,10.66,10.64,10.65,779100.0,8.3845,8.4003,8.3845,8.3924,779100.0
2011-06-17 14:10:00,10.65,10.66,10.64,10.66,388000.0,8.3924,8.4003,8.3845,8.4003,388000.0
2011-06-17 14:15:00,10.66,10.67,10.65,10.66,850600.0,8.4003,8.4082,8.3924,8.4003,850600.0
2011-06-17 14:20:00,10.65,10.67,10.65,10.66,538400.0,8.3924,8.4082,8.3924,8.4003,538400.0
2011-06-17 14:25:00,10.66,10.69,10.66,10.69,536800.0,8.4003,8.4239,8.4003,8.4239,536800.0
2011-06-17 14:30:00,10.69,10.69,10.67,10.67,431400.0,8.4239,8.4239,8.4082,8.4082,431400.0
2011-06-17 14:35:00,10.68,10.68,10.66,10.67,840400.0,8.416,8.416,8.4003,8.4082,840400.0
2011-06-17 14:40:00,10.67,10.69,10.67,10.67,1022000.0,8.4082,8.4239,8.4082,8.4082,1022000.0
2011-06-17 14:45:00,10.67,10.68,10.64,10.65,1823400.0,8.4082,8.416,8.3845,8.3924,1823400.0
2011-06-17 14:50:00,10.65,10.66,10.63,10.64,720900.0,8.3924,8.4003,8.3766,8.3845,720900.0
2011-06-17 14:55:00,10.65,10.66,10.64,10.65,535600.0,8.3924,8.4003,8.3845,8.3924,535600.0
2011-06-17 15:00:00,10.65,10.67,10.65,10.66,893000.0,8.3924,8.4082,8.3924,8.4003,893000.0
2011-06-17 15:05:00,10.67,10.67,10.64,10.65,555600.0,8.4082,8.4082,8.3845,8.3924,555600.0
2011-06-17 15:10:00,10.64,10.65,10.63,10.65,1220100.0,8.3845,8.3924,8.3766,8.3924,1220100.0
2011-06-17 15:15:00,10.65,10.65,10.59,10.62,2469500.0,8.3924,8.3924,8.3451,8.3688,2469500.0
2011-06-17 15:20:00,10.62,10.65,10.61,10.65,1737000.0,8.3688,8.3924,8.3609,8.3924,1737000.0
2011-06-17 15:25:00,10.64,10.66,10.63,10.66,1308200.0,8.3845,8.4003,8.3766,8.4003,1308200.0
2011-06-17 15:30:00,10.65,10.66,10.64,10.65,518400.0,8.3924,8.4003,8.3845,8.3924,518400.0
2011-06-17 15:35:00,10.65,10.67,10.63,10.66,1647100.0,8.3924,8.4082,8.3766,8.4003,1647100.0
2011-06-17 15:40:00,10.66,10.69,10.65,10.69,2984300.0,8.4003,8.4239,8.3924,8.4239,2984300.0
2011-06-17 15:45:00,10.69,10.71,10.68,10.7,2689300.0,8.4239,8.4397,8.416,8.4318,2689300.0
2011-06-17 15:50:00,10.7,10.7,10.67,10.69,2542500.0,8.4318,8.4318,8.4082,8.4239,2542500.0
2011-06-17 15:55:00,10.69,10.69,10.66,10.67,3959800.0,8.4239,8.4239,8.4003,8.4082,3959800.0
2011-06-20 09:30:00,10.59,10.66,10.59,10.6,2769900.0,8.3451,8.4003,8.3451,8.353,2769900.0
2011-06-20 09:35:00,10.6,10.6,10.53,10.53,2500900.0,8.353,8.353,8.2978,8.2978,2500900.0
2011-06-20 09:40:00,10.54,10.56,10.53,10.55,3047900.0,8.3057,8.3215,8.2978,8.3136,3047900.0
2011-06-20 09:45:00,10.55,10.56,10.53,10.55,1541700.0,8.3136,8.3215,8.2978,8.3136,1541700.0
2011-06-20 09:50:00,10.55,10.6,10.55,10.55,1507700.0,8.3136,8.353,8.3136,8.3136,1507700.0
2011-06-20 09:55:00,10.56,10.58,10.55,10.57,732300.0,8.3215,8.3372,8.3136,8.3294,732300.0
2011-06-20 10:00:00,10.57,10.62,10.53,10.57,5974000.0,8.3294,8.3688,8.2978,8.3294,5974000.0
2011-06-20 10:05:00,10.57,10.61,10.55,10.56,2002200.0,8.3294,8.3609,8.3136,8.3215,2002200.0
2011-06-20 10:10:00,10.55,10.58,10.54,10.56,756700.0,8.3136,8.3372,8.3057,8.3215,756700.0
2011-06-20 10:15:00,10.56,10.58,10.53,10.58,1579600.0,8.3215,8.3372,8.2978,8.3372,1579600.0
2011-06-20 10:20:00,10.58,10.58,10.55,10.57,829000.0,8.3372,8.3372,8.3136,8.3294,829000.0
2011-06-20 10:25:00,10.56,10.62,10.55,10.6,2002800.0,8.3215,8.3688,8.3136,8.353,2002800.0
2011-06-20 10:30:00,10.6,10.63,10.6,10.63,1144700.0,8.353,8.3766,8.353,8.3766,1144700.0
2011-06-20 10:35:00,10.62,10.64,10.61,10.62,1398200.0,8.3688,8.3845,8.3609,8.3688,1398200.0
2011-06-20 10:40:00,10.63,10.66,10.62,10.64,1571100.0,8.3766,8.4003,8.3688,8.3845,1571100.0
2011-06-20 10:45:00,10.64,10.66,10.62,10.65,1626900.0,8.3845,8.4003,8.3688,8.3924,1626900.0
2011-06-20 10:50:00,10.64,10.65,10.62,10.63,1182600.0,8.3845,8.3924,8.3688,8.3766,1182600.0
2011-06-20 10:55:00,10.63,10.66,10.62,10.64,1244300.0,8.3766,8.4003,8.3688,8.3845,1244300.0
2011-06-20 11:00:00,10.63,10.64,10.62,10.62,291000.0,8.3766,8.3845,8.3688,8.3688,291000.0
2011-06-20 11:05:00,10.63,10.65,10.62,10.63,751400.0,8.3766,8.3924,8.3688,8.3766,751400.0
2011-06-20 11:10:00,10.63,10.64,10.62,10.63,869500.0,8.3766,8.3845,8.3688,8.3766,869500.0
2011-06-20 11:15:00,10.63,10.64,10.62,10.62,726300.0,8.3766,8.3845,8.3688,8.3688,726300.0
2011-06-20 11:20:00,10.62,10.63,10.61,10.63,1225400.0,8.3688,8.3766,8.3609,8.3766,1225400.0
2011-06-20 11:25:00,10.63,10.64,10.62,10.64,1144500.0,8.3766,8.3845,8.3688,8.3845,1144500.0
2011-06-20 11:30:00,10.63,10.64,10.61,10.61,1040500.0,8.3766,8.3845,8.3609,8.3609,1040500.0
2011-06-20 11:35:00,10.61,10.62,10.59,10.6,798200.0,8.3609,8.3688,8.3451,8.353,798200.0
2011-06-20 11:40:00,10.59,10.63,10.59,10.62,1067600.0,8.3451,8.3766,8.3451,8.3688,1067600.0
2011-06-20 11:45:00,10.62,10.62,10.61,10.62,300700.0,8.3688,8.3688,8.3609,8.3688,300700.0
2011-06-20 11:50:00,10.61,10.64,10.61,10.63,1527400.0,8.3609,8.3845,8.3609,8.3766,1527400.0
2011-06-20 11:55:00,10.63,10.64,10.62,10.63,1193400.0,8.3766,8.3845,8.3688,8.3766,1193400.0
2011-06-20 12:00:00,10.62,10.64,10.61,10.62,1562800.0,8.3688,8.3845,8.3609,8.3688,1562800.0
2011-06-20 12:05:00,10.62,10.62,10.61,10.62,291400.0,8.3688,8.3688,8.3609,8.3688,291400.0
2011-06-20 12:10:00,10.62,10.62,10.6,10.61,671300.0,8.3688,8.3688,8.353,8.3609,671300.0
2011-06-20 12:15:00,10.6,10.61,10.6,10.61,277000.0,8.353,8.3609,8.353,8.3609,277000.0
2011-06-20 12:20:00,10.61,10.61,10.6,10.61,343200.0,8.3609,8.3609,8.353,8.3609,343200.0
2011-06-20 12:25:00,10.6,10.64,10.6,10.63,720500.0,8.353,8.3845,8.353,8.3766,720500.0
2011-06-20 12:30:00,10.63,10.64,10.62,10.63,1260000.0,8.3766,8.3845,8.3688,8.3766,1260000.0
2011-06-20 12:35:00,10.63,10.63,10.62,10.63,267400.0,8.3766,8.3766,8.3688,8.3766,267400.0
2011-06-20 12:40:00,10.63,10.64,10.62,10.64,752600.0,8.3766,8.3845,8.3688,8.3845,752600.0
2011-06-20 12:45:00,10.64,10.64,10.63,10.63,215800.0,8.3845,8.3845,8.3766,8.3766,215800.0
2011-06-20 12:50:00,10.63,10.64,10.61,10.61,601400.0,8.3766,8.3845,8.3609,8.3609,601400.0
2011-06-20 12:55:00,10.61,10.62,10.59,10.59,524100.0,8.3609,8.3688,8.3451,8.3451,524100.0
2011-06-20 13:00:00,10.59,10.61,10.59,10.59,1031500.0,8.3451,8.3609,8.3451,8.3451,1031500.0
2011-06-20 13:05:00,10.59,10.61,10.57,10.61,1361700.0,8.3451,8.3609,8.3294,8.3609,1361700.0
2011-06-20 13:10:00,10.61,10.61,10.59,10.6,705900.0,8.3609,8.3609,8.3451,8.353,705900.0
2011-06-20 13:15:00,10.59,10.61,10.59,10.6,402800.0,8.3451,8.3609,8.3451,8.353,402800.0
2011-06-20 13:20:00,10.6,10.61,10.6,10.61,423300.0,8.353,8.3609,8.353,8.3609,423300.0
2011-06-20 13:25:00,10.61,10.61,10.6,10.61,160500.0,8.3609,8.3609,8.353,8.3609,160500.0
2011-06-20 13:30:00,10.6,10.61,10.6,10.61,145100.0,8.353,8.3609,8.353,8.3609,145100.0
2011-06-20 13:35:00,10.6,10.61,10.6,10.61,169300.0,8.353,8.3609,8.353,8.3609,169300.0
2011-06-20 13:40:00,10.61,10.61,10.59,10.6,617700.0,8.3609,8.3609,8.3451,8.353,617700.0
2011-06-20 13:45:00,10.59,10.6,10.57,10.59,765600.0,8.3451,8.353,8.3294,8.3451,765600.0
2011-06-20 13:50:00,10.59,10.6,10.58,10.6,347800.0,8.3451,8.353,8.3372,8.353,347800.0
2011-06-20 13:55:00,10.6,10.61,10.58,10.59,805200.0,8.353,8.3609,8.3372,8.3451,805200.0
2011-06-20 14:00:00,10.59,10.59,10.58,10.58,451900.0,8.3451,8.3451,8.3372,8.3372,451900.0
2011-06-20 14:05:00,10.58,10.59,10.58,10.58,391500.0,8.3372,8.3451,8.3372,8.3372,391500.0
2011-06-20 14:10:00,10.58,10.59,10.57,10.59,763100.0,8.3372,8.3451,8.3294,8.3451,763100.0
2011-06-20 14:15:00,10.58,10.6,10.58,10.6,999700.0,8.3372,8.353,8.3372,8.353,999700.0
2011-06-20 14:20:00,10.59,10.6,10.56,10.57,686600.0,8.3451,8.353,8.3215,8.3294,686600.0
2011-06-20 14:25:00,10.56,10.57,10.55,10.56,1326000.0,8.3215,8.3294,8.3136,8.3215,1326000.0
2011-06-20 14:30:00,10.55,10.57,10.55,10.57,556700.0,8.3136,8.3294,8.3136,8.3294,556700.0
2011-06-20 14:35:00,10.56,10.59,10.56,10.59,604000.0,8.3215,8.3451,8.3215,8.3451,604000.0
2011-06-20 14:40:00,10.59,10.59,10.57,10.58,372300.0,8.3451,8.3451,8.3294,8.3372,372300.0
2011-06-20 14:45:00,10.57,10.6,10.57,10.57,957700.0,8.3294,8.353,8.3294,8.3294,957700.0
2011-06-20 14:50:00,10.57,10.59,10.56,10.57,588600.0,8.3294,8.3451,8.3215,8.3294,588600.0
2011-06-20 14:55:00,10.57,10.58,10.56,10.57,437800.0,8.3294,8.3372,8.3215,8.3294,437800.0
2011-06-20 15:00:00,10.58,10.58,10.56,10.56,369900.0,8.3372,8.3372,8.3215,8.3215,369900.0
2011-06-20 15:05:00,10.56,10.57,10.54,10.54,738400.0,8.3215,8.3294,8.3057,8.3057,738400.0
2011-06-20 15:10:00,10.55,10.55,10.54,10.54,619900.0,8.3136,8.3136,8.3057,8.3057,619900.0
2011-06-20 15:15:00,10.54,10.56,10.54,10.54,934200.0,8.3057,8.3215,8.3057,8.3057,934200.0
2011-06-20 15:20:00,10.54,10.55,10.53,10.55,783400.0,8.3057,8.3136,8.2978,8.3136,783400.0
2011-06-20 15:25:00,10.55,10.56,10.54,10.55,1220200.0,8.3136,8.3215,8.3057,8.3136,1220200.0
2011-06-20 15:30:00,10.54,10.58,10.54,10.58,1145900.0,8.3057,8.3372,8.3057,8.3372,1145900.0
2011-06-20 15:35:00,10.58,10.6,10.57,10.6,1812000.0,8.3372,8.353,8.3294,8.353,1812000.0
2011-06-20 15:40:00,10.6,10.6,10.59,10.59,314700.0,8.353,8.353,8.3451,8.3451,314700.0
2011-06-20 15:45:00,10.6,10.62,10.58,10.59,2556100.0,8.353,8.3688,8.3372,8.3451,2556100.0
2011-06-20 15:50:00,10.59,10.6,10.58,10.58,856200.0,8.3451,8.353,8.3372,8.3372,856200.0
2011-06-20 15:55:00,10.59,10.62,10.58,10.6,3406900.0,8.3451,8.3688,8.3372,8.353,3406900.0
2011-06-21 09:30:00,10.67,10.69,10.63,10.63,2233300.0,8.4082,8.4239,8.3766,8.3766,2233300.0
2011-06-21 09:35:00,10.63,10.65,10.6,10.62,1708900.0,8.3766,8.3924,8.353,8.3688,1708900.0
2011-06-21 09:40:00,10.62,10.64,10.58,10.6,2039500.0,8.3688,8.3845,8.3372,8.353,2039500.0
2011-06-21 09:45:00,10.59,10.6,10.53,10.59,1583800.0,8.3451,8.353,8.2978,8.3451,1583800.0
2011-06-21 09:50:00,10.58,10.61,10.57,10.6,1119700.0,8.3372,8.3609,8.3294,8.353,1119700.0
2011-06-21 09:55:00,10.61,10.61,10.59,10.6,714300.0,8.3609,8.3609,8.3451,8.353,714300.0
2011-06-21 10:00:00,10.6,10.64,10.59,10.6,2938900.0,8.353,8.3845,8.3451,8.353,2938900.0
2011-06-21 10:05:00,10.59,10.63,10.59,10.6,1272600.0,8.3451,8.3766,8.3451,8.353,1272600.0
2011-06-21 10:10:00,10.61,10.64,10.6,10.62,1296800.0,8.3609,8.3845,8.353,8.3688,1296800.0
2011-06-21 10:15:00,10.62,10.64,10.61,10.63,884900.0,8.3688,8.3845,8.3609,8.3766,884900.0
2011-06-21 10:20:00,10.63,10.65,10.62,10.65,1019300.0,8.3766,8.3924,8.3688,8.3924,1019300.0
2011-06-21 10:25:00,10.65,10.67,10.64,10.65,1263000.0,8.3924,8.4082,8.3845,8.3924,1263000.0
2011-06-21 10:30:00,10.65,10.68,10.65,10.67,1367800.0,8.3924,8.416,8.3924,8.4082,1367800.0
2011-06-21 10:35:00,10.67,10.68,10.65,10.67,1007000.0,8.4082,8.416,8.3924,8.4082,1007000.0
2011-06-21 10:40:00,10.67,10.69,10.66,10.68,1172200.0,8.4082,8.4239,8.4003,8.416,1172200.0
2011-06-21 10:45:00,10.68,10.7,10.67,10.68,1111400.0,8.416,8.4318,8.4082,8.416,1111400.0
2011-06-21 10:50:00,10.67,10.68,10.66,10.67,340600.0,8.4082,8.416,8.4003,8.4082,340600.0
2011-06-21 10:55:00,10.67,10.67,10.65,10.66,813500.0,8.4082,8.4082,8.3924,8.4003,813500.0
2011-06-21 11:00:00,10.67,10.69,10.65,10.69,1530200.0,8.4082,8.4239,8.3924,8.4239,1530200.0
2011-06-21 11:05:00,10.69,10.75,10.69,10.74,3004500.0,8.4239,8.4712,8.4239,8.4633,3004500.0
2011-06-21 11:10:00,10.73,10.74,10.72,10.72,515100.0,8.4554,8.4633,8.4476,8.4476,515100.0
2011-06-21 11:15:00,10.72,10.75,10.72,10.75,1165700.0,8.4476,8.4712,8.4476,8.4712,1165700.0
2011-06-21 11:20:00,10.74,10.78,10.74,10.75,2651000.0,8.4633,8.4948,8.4633,8.4712,2651000.0
2011-06-21 11:25:00,10.76,10.8,10.75,10.79,1943700.0,8.4791,8.5106,8.4712,8.5027,1943700.0
2011-06-21 11:30:00,10.79,10.79,10.77,10.79,1914000.0,8.5027,8.5027,8.487,8.5027,1914000.0
2011-06-21 11:35:00,10.79,10.81,10.78,10.79,1301600.0,8.5027,8.5185,8.4948,8.5027,1301600.0
2011-06-21 11:40:00,10.8,10.8,10.76,10.76,1515800.0,8.5106,8.5106,8.4791,8.4791,1515800.0
2011-06-21 11:45:00,10.77,10.78,10.76,10.77,1267800.0,8.487,8.4948,8.4791,8.487,1267800.0
2011-06-21 11:50:00,10.77,10.78,10.76,10.77,517900.0,8.487,8.4948,8.4791,8.487,517900.0
2011-06-21 11:55:00,10.77,10.78,10.75,10.77,1024300.0,8.487,8.4948,8.4712,8.487,1024300.0
2011-06-21 12:00:00,10.77,10.78,10.75,10.77,1629400.0,8.487,8.4948,8.4712,8.487,1629400.0
2011-06-21 12:05:00,10.77,10.77,10.76,10.77,179700.0,8.487,8.487,8.4791,8.487,179700.0
2011-06-21 12:10:00,10.77,10.77,10.76,10.76,170300.0,8.487,8.487,8.4791,8.4791,170300.0
2011-06-21 12:15:00,10.77,10.78,10.76,10.76,1161200.0,8.487,8.4948,8.4791,8.4791,1161200.0
2011-06-21 12:20:00,10.77,10.77,10.75,10.75,588000.0,8.487,8.487,8.4712,8.4712,588000.0
2011-06-21 12:25:00,10.75,10.76,10.73,10.75,1460600.0,8.4712,8.4791,8.4554,8.4712,1460600.0
2011-06-21 12:30:00,10.76,10.77,10.75,10.76,484300.0,8.4791,8.487,8.4712,8.4791,484300.0
2011-06-21 12:35:00,10.76,10.76,10.73,10.74,752200.0,8.4791,8.4791,8.4554,8.4633,752200.0
2011-06-21 12:40:00,10.73,10.74,10.72,10.74,517400.0,8.4554,8.4633,8.4476,8.4633,517400.0
2011-06-21 12:45:00,10.74,10.74,10.73,10.74,432500.0,8.4633,8.4633,8.4554,8.4633,432500.0
2011-06-21 12:50:00,10.74,10.74,10.73,10.74,222500.0,8.4633,8.4633,8.4554,8.4633,222500.0
2011-06-21 12:55:00,10.74,10.74,10.71,10.72,1050100.0,8.4633,8.4633,8.4397,8.4476,1050100.0
2011-06-21 13:00:00,10.73,10.73,10.71,10.73,384400.0,8.4554,8.4554,8.4397,8.4554,384400.0
2011-06-21 13:05:00,10.72,10.73,10.71,10.72,1043000.0,8.4476,8.4554,8.4397,8.4476,1043000.0
2011-06-21 13:10:00,10.72,10.74,10.68,10.73,2784700.0,8.4476,8.4633,8.416,8.4554,2784700.0
2011-06-21 13:15:00,10.73,10.73,10.71,10.72,808900.0,8.4554,8.4554,8.4397,8.4476,808900.0
2011-06-21 13:20:00,10.72,10.73,10.72,10.72,243800.0,8.4476,8.4554,8.4476,8.4476,243800.0
2011-06-21 13:25:00,10.73,10.73,10.71,10.72,394300.0,8.4554,8.4554,8.4397,8.4476,394300.0
2011-06-21 13:30:00,10.72,10.74,10.71,10.72,556700.0,8.4476,8.4633,8.4397,8.4476,556700.0
2011-06-21 13:35:00,10.72,10.73,10.69,10.69,3314700.0,8.4476,8.4554,8.4239,8.4239,3314700.0
2011-06-21 13:40:00,10.7,10.71,10.68,10.68,1117900.0,8.4318,8.4397,8.416,8.416,1117900.0
2011-06-21 13:45:00,10.69,10.71,10.68,10.7,438700.0,8.4239,8.4397,8.416,8.4318,438700.0
2011-06-21 13:50:00,10.71,10.72,10.7,10.71,1402500.0,8.4397,8.4476,8.4318,8.4397,1402500.0
2011-06-21 13:55:00,10.71,10.72,10.7,10.72,280000.0,8.4397,8.4476,8.4318,8.4476,280000.0
2011-06-21 14:00:00,10.72,10.73,10.71,10.73,367300.0,8.4476,8.4554,8.4397,8.4554,367300.0
2011-06-21 14:05:00,10.73,10.73,10.71,10.72,600800.0,8.4554,8.4554,8.4397,8.4476,600800.0
2011-06-21 14:10:00,10.72,10.78,10.72,10.77,1996800.0,8.4476,8.4948,8.4476,8.487,1996800.0
2011-06-21 14:15:00,10.77,10.8,10.77,10.77,1235200.0,8.487,8.5106,8.487,8.487,1235200.0
2011-06-21 14:20:00,10.78,10.79,10.78,10.78,578000.0,8.4948,8.5027,8.4948,8.4948,578000.0
2011-06-21 14:25:00,10.79,10.79,10.78,10.79,358200.0,8.5027,8.5027,8.4948,8.5027,358200.0
2011-06-21 14:30:00,10.78,10.79,10.78,10.79,484900.0,8.4948,8.5027,8.4948,8.5027,484900.0
2011-06-21 14:35:00,10.79,10.84,10.79,10.81,2071600.0,8.5027,8.5421,8.5027,8.5185,2071600.0
2011-06-21 14:40:00,10.82,10.82,10.8,10.8,652200.0,8.5264,8.5264,8.5106,8.5106,652200.0
2011-06-21 14:45:00,10.81,10.81,10.79,10.8,959200.0,8.5185,8.5185,8.5027,8.5106,959200.0
2011-06-21 14:50:00,10.81,10.81,10.79,10.79,345000.0,8.5185,8.5185,8.5027,8.5027,345000.0
2011-06-21 14:55:00,10.79,10.81,10.79,10.81,538600.0,8.5027,8.5185,8.5027,8.5185,538600.0
2011-06-21 15:00:00,10.81,10.81,10.78,10.79,701400.0,8.5185,8.5185,8.4948,8.5027,701400.0
2011-06-21 15:05:00,10.79,10.81,10.78,10.81,769700.0,8.5027,8.5185,8.4948,8.5185,769700.0
2011-06-21 15:10:00,10.8,10.82,10.8,10.8,736500.0,8.5106,8.5264,8.5106,8.5106,736500.0
2011-06-21 15:15:00,10.8,10.81,10.8,10.8,317700.0,8.5106,8.5185,8.5106,8.5106,317700.0
2011-06-21 15:20:00,10.81,10.83,10.8,10.81,907900.0,8.5185,8.5342,8.5106,8.5185,907900.0
2011-06-21 15:25:00,10.81,10.82,10.78,10.79,948300.0,8.5185,8.5264,8.4948,8.5027,948300.0
2011-06-21 15:30:00,10.79,10.79,10.77,10.77,974200.0,8.5027,8.5027,8.487,8.487,974200.0
2011-06-21 15:35:00,10.78,10.79,10.77,10.79,887000.0,8.4948,8.5027,8.487,8.5027,887000.0
2011-06-21 15:40:00,10.79,10.79,10.76,10.76,1085500.0,8.5027,8.5027,8.4791,8.4791,1085500.0
2011-06-21 15:45:00,10.77,10.8,10.76,10.78,1881900.0,8.487,8.5106,8.4791,8.4948,1881900.0
2011-06-21 15:50:00,10.79,10.8,10.78,10.79,1329800.0,8.5027,8.5106,8.4948,8.5027,1329800.0
2011-06-21 15:55:00,10.79,10.83,10.79,10.82,7111200.0,8.5027,8.5342,8.5027,8.5264,7111200.0
2011-06-22 09:30:00,10.79,10.82,10.78,10.81,1961200.0,8.5027,8.5264,8.4948,8.5185,1961200.0
2011-06-22 09:35:00,10.81,10.83,10.78,10.81,3248600.0,8.5185,8.5342,8.4948,8.5185,3248600.0
2011-06-22 09:40:00,10.82,10.87,10.8,10.84,1959600.0,8.5264,8.5658,8.5106,8.5421,1959600.0
2011-06-22 09:45:00,10.84,10.86,10.82,10.85,1050800.0,8.5421,8.5579,8.5264,8.55,1050800.0
2011-06-22 09:50:00,10.84,10.86,10.82,10.84,1234500.0,8.5421,8.5579,8.5264,8.5421,1234500.0
2011-06-22 09:55:00,10.85,10.86,10.84,10.86,958600.0,8.55,8.5579,8.5421,8.5579,958600.0
2011-06-22 10:00:00,10.86,10.92,10.84,10.9,3726800.0,8.5579,8.6052,8.5421,8.5894,3726800.0
2011-06-22 10:05:00,10.91,10.94,10.89,10.9,1966700.0,8.5973,8.6209,8.5815,8.5894,1966700.0
2011-06-22 10:10:00,10.9,10.9,10.87,10.88,1360100.0,8.5894,8.5894,8.5658,8.5736,1360100.0
2011-06-22 10:15:00,10.88,10.89,10.84,10.85,1463100.0,8.5736,8.5815,8.5421,8.55,1463100.0
2011-06-22 10:20:00,10.85,10.86,10.82,10.86,1834900.0,8.55,8.5579,8.5264,8.5579,1834900.0
2011-06-22 10:25:00,10.86,10.86,10.83,10.84,435300.0,8.5579,8.5579,8.5342,8.5421,435300.0
2011-06-22 10:30:00,10.84,10.87,10.83,10.87,1229700.0,8.5421,8.5658,8.5342,8.5658,1229700.0
2011-06-22 10:35:00,10.87,10.88,10.86,10.87,855300.0,8.5658,8.5736,8.5579,8.5658,855300.0
2011-06-22 10:40:00,10.87,10.89,10.87,10.88,1270000.0,8.5658,8.5815,8.5658,8.5736,1270000.0
2011-06-22 10:45:00,10.88,10.9,10.88,10.89,938300.0,8.5736,8.5894,8.5736,8.5815,938300.0
2011-06-22 10:50:00,10.89,10.89,10.87,10.88,1060000.0,8.5815,8.5815,8.5658,8.5736,1060000.0
2011-06-22 10:55:00,10.88,10.91,10.87,10.9,1414800.0,8.5736,8.5973,8.5658,8.5894,1414800.0
2011-06-22 11:00:00,10.91,10.91,10.88,10.89,881400.0,8.5973,8.5973,8.5736,8.5815,881400.0
2011-06-22 11:05:00,10.89,10.9,10.86,10.87,1213700.0,8.5815,8.5894,8.5579,8.5658,1213700.0
2011-06-22 11:10:00,10.87,10.89,10.87,10.88,576000.0,8.5658,8.5815,8.5658,8.5736,576000.0
2011-06-22 11:15:00,10.88,10.88,10.87,10.88,510300.0,8.5736,8.5736,8.5658,8.5736,510300.0
2011-06-22 11:20:00,10.88,10.9,10.87,10.9,1061600.0,8.5736,8.5894,8.5658,8.5894,1061600.0
2011-06-22 11:25:00,10.9,10.9,10.87,10.87,842500.0,8.5894,8.5894,8.5658,8.5658,842500.0
2011-06-22 11:30:00,10.88,10.88,10.85,10.86,573700.0,8.5736,8.5736,8.55,8.5579,573700.0
2011-06-22 11:35:00,10.86,10.88,10.85,10.88,859000.0,8.5579,8.5736,8.55,8.5736,859000.0
2011-06-22 11:40:00,10.88,10.88,10.85,10.87,709100.0,8.5736,8.5736,8.55,8.5658,709100.0
2011-06-22 11:45:00,10.87,10.87,10.84,10.84,1044400.0,8.5658,8.5658,8.5421,8.5421,1044400.0
2011-06-22 11:50:00,10.84,10.85,10.83,10.84,584600.0,8.5421,8.55,8.5342,8.5421,584600.0
2011-06-22 11:55:00,10.84,10.85,10.83,10.84,402900.0,8.5421,8.55,8.5342,8.5421,402900.0
2011-06-22 12:00:00,10.84,10.84,10.82,10.83,582200.0,8.5421,8.5421,8.5264,8.5342,582200.0
2011-06-22 12:05:00,10.83,10.85,10.82,10.84,506100.0,8.5342,8.55,8.5264,8.5421,506100.0
2011-06-22 12:10:00,10.85,10.87,10.85,10.87,540600.0,8.55,8.5658,8.55,8.5658,540600.0
2011-06-22 12:15:00,10.87,10.87,10.85,10.86,619100.0,8.5658,8.5658,8.55,8.5579,619100.0
2011-06-22 12:20:00,10.86,10.87,10.85,10.86,538600.0,8.5579,8.5658,8.55,8.5579,538600.0
2011-06-22 12:25:00,10.86,10.87,10.85,10.86,691400.0,8.5579,8.5658,8.55,8.5579,691400.0
2011-06-22 12:30:00,10.86,10.86,10.82,10.84,807500.0,8.5579,8.5579,8.5264,8.5421,807500.0
2011-06-22 12:35:00,10.84,10.86,10.83,10.85,708600.0,8.5421,8.5579,8.5342,8.55,708600.0
2011-06-22 12:40:00,10.86,10.87,10.85,10.87,720000.0,8.5579,8.5658,8.55,8.5658,720000.0
2011-06-22 12:45:00,10.86,10.9,10.86,10.89,1687400.0,8.5579,8.5894,8.5579,8.5815,1687400.0
2011-06-22 12:50:00,10.89,10.91,10.88,10.9,1544900.0,8.5815,8.5973,8.5736,8.5894,1544900.0
2011-06-22 12:55:00,10.9,10.9,10.89,10.89,388600.0,8.5894,8.5894,8.5815,8.5815,388600.0
2011-06-22 13:00:00,10.9,10.9,10.88,10.89,750300.0,8.5894,8.5894,8.5736,8.5815,750300.0
2011-06-22 13:05:00,10.9,10.91,10.89,10.9,1260200.0,8.5894,8.5973,8.5815,8.5894,1260200.0
2011-06-22 13:10:00,10.91,10.92,10.9,10.91,901300.0,8.5973,8.6052,8.5894,8.5973,901300.0
2011-06-22 13:15:00,10.91,10.91,10.89,10.89,1070600.0,8.5973,8.5973,8.5815,8.5815,1070600.0
2011-06-22 13:20:00,10.89,10.9,10.85,10.86,1490300.0,8.5815,8.5894,8.55,8.5579,1490300.0
2011-06-22 13:25:00,10.86,10.89,10.86,10.87,1075000.0,8.5579,8.5815,8.5579,8.5658,1075000.0
2011-06-22 13:30:00,10.88,10.88,10.86,10.88,480500.0,8.5736,8.5736,8.5579,8.5736,480500.0
2011-06-22 13:35:00,10.88,10.89,10.87,10.88,510500.0,8.5736,8.5815,8.5658,8.5736,510500.0
2011-06-22 13:40:00,10.87,10.88,10.87,10.88,231700.0,8.5658,8.5736,8.5658,8.5736,231700.0
2011-06-22 13:45:00,10.88,10.88,10.87,10.88,206500.0,8.5736,8.5736,8.5658,8.5736,206500.0
2011-06-22 13:50:00,10.87,10.89,10.87,10.89,481800.0,8.5658,8.5815,8.5658,8.5815,481800.0
2011-06-22 13:55:00,10.89,10.9,10.87,10.88,711300.0,8.5815,8.5894,8.5658,8.5736,711300.0
2011-06-22 14:00:00,10.88,10.89,10.85,10.85,1061800.0,8.5736,8.5815,8.55,8.55,1061800.0
2011-06-22 14:05:00,10.85,10.88,10.84,10.88,1425200.0,8.55,8.5736,8.5421,8.5736,1425200.0
2011-06-22 14:10:00,10.87,10.88,10.85,10.86,1466000.0,8.5658,8.5736,8.55,8.5579,1466000.0
2011-06-22 14:15:00,10.87,10.88,10.85,10.86,955000.0,8.5658,8.5736,8.55,8.5579,955000.0
2011-06-22 14:20:00,10.86,10.89,10.85,10.87,2197600.0,8.5579,8.5815,8.55,8.5658,2197600.0
2011-06-22 14:25:00,10.88,10.89,10.86,10.86,760500.0,8.5736,8.5815,8.5579,8.5579,760500.0
2011-06-22 14:30:00,10.86,10.88,10.85,10.87,1196300.0,8.5579,8.5736,8.55,8.5658,1196300.0
2011-06-22 14:35:00,10.87,10.87,10.84,10.87,2370800.0,8.5658,8.5658,8.5421,8.5658,2370800.0
2011-06-22 14:40:00,10.87,10.87,10.84,10.84,1176500.0,8.5658,8.5658,8.5421,8.5421,1176500.0
2011-06-22 14:45:00,10.85,10.86,10.84,10.86,1225400.0,8.55,8.5579,8.5421,8.5579,1225400.0
2011-06-22 14:50:00,10.86,10.86,10.84,10.85,1430500.0,8.5579,8.5579,8.5421,8.55,1430500.0
2011-06-22 14:55:00,10.85,10.86,10.83,10.85,1991300.0,8.55,8.5579,8.5342,8.55,1991300.0
2011-06-22 15:00:00,10.84,10.87,10.84,10.85,1206300.0,8.5421,8.5658,8.5421,8.55,1206300.0
2011-06-22 15:05:00,10.85,10.88,10.84,10.87,1535100.0,8.55,8.5736,8.5421,8.5658,1535100.0
2011-06-22 15:10:00,10.87,10.88,10.85,10.86,1924500.0,8.5658,8.5736,8.55,8.5579,1924500.0
2011-06-22 15:15:00,10.85,10.88,10.85,10.88,828900.0,8.55,8.5736,8.55,8.5736,828900.0
2011-06-22 15:20:00,10.87,10.89,10.87,10.88,1625000.0,8.5658,8.5815,8.5658,8.5736,1625000.0
2011-06-22 15:25:00,10.88,10.88,10.85,10.87,1643400.0,8.5736,8.5736,8.55,8.5658,1643400.0
2011-06-22 15:30:00,10.87,10.87,10.84,10.84,1259500.0,8.5658,8.5658,8.5421,8.5421,1259500.0
2011-06-22 15:35:00,10.84,10.86,10.83,10.83,1886200.0,8.5421,8.5579,8.5342,8.5342,1886200.0
2011-06-22 15:40:00,10.84,10.85,10.83,10.85,1883700.0,8.5421,8.55,8.5342,8.55,1883700.0
2011-06-22 15:45:00,10.84,10.85,10.81,10.84,3502100.0,8.5421,8.55,8.5185,8.5421,3502100.0
2011-06-22 15:50:00,10.84,10.85,10.82,10.84,2472700.0,8.5421,8.55,8.5264,8.5421,2472700.0
2011-06-22 15:55:00,10.83,10.84,10.79,10.79,4209800.0,8.5342,8.5421,8.5027,8.5027,4209800.0
2011-06-23 09:30:00,10.65,10.7,10.65,10.68,3855700.0,8.3924,8.4318,8.3924,8.416,3855700.0
2011-06-23 09:35:00,10.69,10.77,10.67,10.68,4251000.0,8.4239,8.487,8.4082,8.416,4251000.0
2011-06-23 09:40:00,10.67,10.71,10.64,10.64,3460100.0,8.4082,8.4397,8.3845,8.3845,3460100.0
2011-06-23 09:45:00,10.64,10.71,10.64,10.69,2859400.0,8.3845,8.4397,8.3845,8.4239,2859400.0
2011-06-23 09:50:00,10.69,10.7,10.65,10.66,2336800.0,8.4239,8.4318,8.3924,8.4003,2336800.0
2011-06-23 09:55:00,10.66,10.68,10.65,10.68,1250200.0,8.4003,8.416,8.3924,8.416,1250200.0
2011-06-23 10:00:00,10.68,10.69,10.66,10.68,2567300.0,8.416,8.4239,8.4003,8.416,2567300.0
2011-06-23 10:05:00,10.68,10.69,10.66,10.68,2197000.0,8.416,8.4239,8.4003,8.416,2197000.0
2011-06-23 10:10:00,10.68,10.68,10.64,10.65,2891500.0,8.416,8.416,8.3845,8.3924,2891500.0
2011-06-23 10:15:00,10.64,10.65,10.61,10.63,2225200.0,8.3845,8.3924,8.3609,8.3766,2225200.0
2011-06-23 10:20:00,10.63,10.64,10.58,10.59,2993000.0,8.3766,8.3845,8.3372,8.3451,2993000.0
2011-06-23 10:25:00,10.59,10.63,10.58,10.62,2970300.0,8.3451,8.3766,8.3372,8.3688,2970300.0
2011-06-23 10:30:00,10.62,10.64,10.6,10.6,2695800.0,8.3688,8.3845,8.353,8.353,2695800.0
2011-06-23 10:35:00,10.6,10.62,10.59,10.61,2701900.0,8.353,8.3688,8.3451,8.3609,2701900.0
2011-06-23 10:40:00,10.61,10.62,10.57,10.59,2570700.0,8.3609,8.3688,8.3294,8.3451,2570700.0
2011-06-23 10:45:00,10.58,10.59,10.56,10.58,2443600.0,8.3372,8.3451,8.3215,8.3372,2443600.0
2011-06-23 10:50:00,10.58,10.61,10.56,10.59,1842200.0,8.3372,8.3609,8.3215,8.3451,1842200.0
2011-06-23 10:55:00,10.59,10.6,10.57,10.59,1251700.0,8.3451,8.353,8.3294,8.3451,1251700.0
2011-06-23 11:00:00,10.59,10.6,10.57,10.59,2053600.0,8.3451,8.353,8.3294,8.3451,2053600.0
2011-06-23 11:05:00,10.59,10.62,10.58,10.61,2062300.0,8.3451,8.3688,8.3372,8.3609,2062300.0
2011-06-23 11:10:00,10.61,10.61,10.59,10.6,1890700.0,8.3609,8.3609,8.3451,8.353,1890700.0
2011-06-23 11:15:00,10.6,10.62,10.59,10.61,1649100.0,8.353,8.3688,8.3451,8.3609,1649100.0
2011-06-23 11:20:00,10.61,10.61,10.59,10.59,856400.0,8.3609,8.3609,8.3451,8.3451,856400.0
2011-06-23 11:25:00,10.59,10.62,10.59,10.61,1079500.0,8.3451,8.3688,8.3451,8.3609,1079500.0
2011-06-23 11:30:00,10.62,10.63,10.61,10.63,919800.0,8.3688,8.3766,8.3609,8.3766,919800.0
2011-06-23 11:35:00,10.62,10.63,10.61,10.61,899600.0,8.3688,8.3766,8.3609,8.3609,899600.0
2011-06-23 11:40:00,10.62,10.62,10.61,10.61,122600.0,8.3688,8.3688,8.3609,8.3609,122600.0
2011-06-23 11:45:00,10.62,10.62,10.61,10.62,287400.0,8.3688,8.3688,8.3609,8.3688,287400.0
2011-06-23 11:50:00,10.62,10.63,10.61,10.61,1052000.0,8.3688,8.3766,8.3609,8.3609,1052000.0
2011-06-23 11:55:00,10.62,10.65,10.61,10.64,1173200.0,8.3688,8.3924,8.3609,8.3845,1173200.0
2011-06-23 12:00:00,10.63,10.66,10.63,10.66,1249000.0,8.3766,8.4003,8.3766,8.4003,1249000.0
2011-06-23 12:05:00,10.66,10.67,10.64,10.66,1925900.0,8.4003,8.4082,8.3845,8.4003,1925900.0
2011-06-23 12:10:00,10.65,10.66,10.63,10.64,1159700.0,8.3924,8.4003,8.3766,8.3845,1159700.0
2011-06-23 12:15:00,10.64,10.65,10.63,10.64,1520100.0,8.3845,8.3924,8.3766,8.3845,1520100.0
2011-06-23 12:20:00,10.65,10.65,10.61,10.62,1500500.0,8.3924,8.3924,8.3609,8.3688,1500500.0
2011-06-23 12:25:00,10.61,10.62,10.58,10.59,1821100.0,8.3609,8.3688,8.3372,8.3451,1821100.0
2011-06-23 12:30:00,10.6,10.62,10.59,10.6,1522500.0,8.353,8.3688,8.3451,8.353,1522500.0
2011-06-23 12:35:00,10.6,10.61,10.59,10.59,1094200.0,8.353,8.3609,8.3451,8.3451,1094200.0
2011-06-23 12:40:00,10.59,10.63,10.59,10.61,2044400.0,8.3451,8.3766,8.3451,8.3609,2044400.0
2011-06-23 12:45:00,10.61,10.62,10.58,10.59,1387700.0,8.3609,8.3688,8.3372,8.3451,1387700.0
2011-06-23 12:50:00,10.58,10.61,10.58,10.6,1660400.0,8.3372,8.3609,8.3372,8.353,1660400.0
2011-06-23 12:55:00,10.59,10.61,10.58,10.61,1547900.0,8.3451,8.3609,8.3372,8.3609,1547900.0
2011-06-23 13:00:00,10.61,10.62,10.59,10.62,1089400.0,8.3609,8.3688,8.3451,8.3688,1089400.0
2011-06-23 13:05:00,10.62,10.63,10.61,10.62,1266600.0,8.3688,8.3766,8.3609,8.3688,1266600.0
2011-06-23 13:10:00,10.63,10.64,10.62,10.62,1072900.0,8.3766,8.3845,8.3688,8.3688,1072900.0
2011-06-23 13:15:00,10.63,10.64,10.61,10.61,719900.0,8.3766,8.3845,8.3609,8.3609,719900.0
2011-06-23 13:20:00,10.61,10.62,10.6,10.61,423200.0,8.3609,8.3688,8.353,8.3609,423200.0
2011-06-23 13:25:00,10.6,10.63,10.6,10.61,1132800.0,8.353,8.3766,8.353,8.3609,1132800.0
2011-06-23 13:30:00,10.62,10.64,10.61,10.61,1072600.0,8.3688,8.3845,8.3609,8.3609,1072600.0
2011-06-23 13:35:00,10.61,10.62,10.6,10.61,725300.0,8.3609,8.3688,8.353,8.3609,725300.0
2011-06-23 13:40:00,10.61,10.61,10.59,10.61,1745200.0,8.3609,8.3609,8.3451,8.3609,1745200.0
2011-06-23 13:45:00,10.61,10.61,10.59,10.6,973700.0,8.3609,8.3609,8.3451,8.353,973700.0
2011-06-23 13:50:00,10.6,10.63,10.59,10.62,2804100.0,8.353,8.3766,8.3451,8.3688,2804100.0
2011-06-23 13:55:00,10.62,10.65,10.62,10.65,1237600.0,8.3688,8.3924,8.3688,8.3924,1237600.0
2011-06-23 14:00:00,10.65,10.68,10.63,10.66,3994000.0,8.3924,8.416,8.3766,8.4003,3994000.0
2011-06-23 14:05:00,10.66,10.69,10.64,10.68,2061300.0,8.4003,8.4239,8.3845,8.416,2061300.0
2011-06-23 14:10:00,10.68,10.7,10.67,10.67,1591100.0,8.416,8.4318,8.4082,8.4082,1591100.0
2011-06-23 14:15:00,10.67,10.68,10.64,10.65,795000.0,8.4082,8.416,8.3845,8.3924,795000.0
2011-06-23 14:20:00,10.65,10.66,10.63,10.65,1463000.0,8.3924,8.4003,8.3766,8.3924,1463000.0
2011-06-23 14:25:00,10.65,10.66,10.63,10.63,1287700.0,8.3924,8.4003,8.3766,8.3766,1287700.0
2011-06-23 14:30:00,10.64,10.66,10.64,10.64,1157600.0,8.3845,8.4003,8.3845,8.3845,1157600.0
2011-06-23 14:35:00,10.65,10.65,10.6,10.61,1421400.0,8.3924,8.3924,8.353,8.3609,1421400.0
2011-06-23 14:40:00,10.61,10.61,10.6,10.6,993900.0,8.3609,8.3609,8.353,8.353,993900.0
2011-06-23 14:45:00,10.6,10.61,10.58,10.61,1938600.0,8.353,8.3609,8.3372,8.3609,1938600.0
2011-06-23 14:50:00,10.6,10.62,10.59,10.6,1628400.0,8.353,8.3688,8.3451,8.353,1628400.0
2011-06-23 14:55:00,10.6,10.7,10.6,10.69,2827300.0,8.353,8.4318,8.353,8.4239,2827300.0
2011-06-23 15:00:00,10.7,10.7,10.64,10.68,4590200.0,8.4318,8.4318,8.3845,8.416,4590200.0
2011-06-23 15:05:00,10.68,10.72,10.65,10.7,3666800.0,8.416,8.4476,8.3924,8.4318,3666800.0
2011-06-23 15:10:00,10.7,10.72,10.67,10.71,3720400.0,8.4318,8.4476,8.4082,8.4397,3720400.0
2011-06-23 15:15:00,10.71,10.75,10.7,10.71,3016800.0,8.4397,8.4712,8.4318,8.4397,3016800.0
2011-06-23 15:20:00,10.7,10.76,10.69,10.74,4097200.0,8.4318,8.4791,8.4239,8.4633,4097200.0
2011-06-23 15:25:00,10.75,10.75,10.71,10.71,1866000.0,8.4712,8.4712,8.4397,8.4397,1866000.0
2011-06-23 15:30:00,10.71,10.72,10.67,10.69,3567800.0,8.4397,8.4476,8.4082,8.4239,3567800.0
2011-06-23 15:35:00,10.69,10.71,10.68,10.69,3371100.0,8.4239,8.4397,8.416,8.4239,3371100.0
2011-06-23 15:40:00,10.7,10.73,10.69,10.7,2178400.0,8.4318,8.4554,8.4239,8.4318,2178400.0
2011-06-23 15:45:00,10.71,10.73,10.69,10.72,3241200.0,8.4397,8.4554,8.4239,8.4476,3241200.0
2011-06-23 15:50:00,10.72,10.76,10.72,10.73,5733500.0,8.4476,8.4791,8.4476,8.4554,5733500.0
2011-06-23 15:55:00,10.73,10.75,10.71,10.72,9836900.0,8.4554,8.4712,8.4397,8.4476,9836900.0
2011-06-24 09:30:00,10.73,10.77,10.72,10.74,2315500.0,8.4554,8.487,8.4476,8.4633,2315500.0
2011-06-24 09:35:00,10.75,10.76,10.72,10.75,1427100.0,8.4712,8.4791,8.4476,8.4712,1427100.0
2011-06-24 09:40:00,10.75,10.76,10.71,10.73,1307300.0,8.4712,8.4791,8.4397,8.4554,1307300.0
2011-06-24 09:45:00,10.74,10.75,10.71,10.73,3158900.0,8.4633,8.4712,8.4397,8.4554,3158900.0
2011-06-24 09:50:00,10.72,10.74,10.71,10.73,1415400.0,8.4476,8.4633,8.4397,8.4554,1415400.0
2011-06-24 09:55:00,10.72,10.74,10.71,10.72,1198300.0,8.4476,8.4633,8.4397,8.4476,1198300.0
2011-06-24 10:00:00,10.72,10.73,10.69,10.69,2279900.0,8.4476,8.4554,8.4239,8.4239,2279900.0
2011-06-24 10:05:00,10.69,10.7,10.66,10.69,2531600.0,8.4239,8.4318,8.4003,8.4239,2531600.0
2011-06-24 10:10:00,10.68,10.69,10.64,10.65,2603500.0,8.416,8.4239,8.3845,8.3924,2603500.0
2011-06-24 10:15:00,10.66,10.67,10.64,10.66,1532900.0,8.4003,8.4082,8.3845,8.4003,1532900.0
2011-06-24 10:20:00,10.66,10.66,10.65,10.66,659800.0,8.4003,8.4003,8.3924,8.4003,659800.0
2011-06-24 10:25:00,10.66,10.66,10.62,10.64,1677000.0,8.4003,8.4003,8.3688,8.3845,1677000.0
2011-06-24 10:30:00,10.65,10.67,10.63,10.66,1799700.0,8.3924,8.4082,8.3766,8.4003,1799700.0
2011-06-24 10:35:00,10.67,10.67,10.65,10.66,996800.0,8.4082,8.4082,8.3924,8.4003,996800.0
2011-06-24 10:40:00,10.65,10.67,10.64,10.64,1294200.0,8.3924,8.4082,8.3845,8.3845,1294200.0
2011-06-24 10:45:00,10.64,10.72,10.61,10.63,2579400.0,8.3845,8.4476,8.3609,8.3766,2579400.0
2011-06-24 10:50:00,10.62,10.63,10.6,10.6,2139900.0,8.3688,8.3766,8.353,8.353,2139900.0
2011-06-24 10:55:00,10.61,10.62,10.59,10.6,1049100.0,8.3609,8.3688,8.3451,8.353,1049100.0
2011-06-24 11:00:00,10.61,10.62,10.6,10.61,1105300.0,8.3609,8.3688,8.353,8.3609,1105300.0
2011-06-24 11:05:00,10.62,10.62,10.59,10.59,1362900.0,8.3688,8.3688,8.3451,8.3451,1362900.0
2011-06-24 11:10:00,10.6,10.6,10.57,10.6,1912600.0,8.353,8.353,8.3294,8.353,1912600.0
2011-06-24 11:15:00,10.6,10.6,10.58,10.58,2319800.0,8.353,8.353,8.3372,8.3372,2319800.0
2011-06-24 11:20:00,10.58,10.59,10.57,10.59,1151400.0,8.3372,8.3451,8.3294,8.3451,1151400.0
2011-06-24 11:25:00,10.58,10.59,10.57,10.59,1465500.0,8.3372,8.3451,8.3294,8.3451,1465500.0
2011-06-24 11:30:00,10.59,10.59,10.57,10.59,821400.0,8.3451,8.3451,8.3294,8.3451,821400.0
2011-06-24 11:35:00,10.59,10.6,10.57,10.59,1986900.0,8.3451,8.353,8.3294,8.3451,1986900.0
2011-06-24 11:40:00,10.59,10.59,10.57,10.58,1556400.0,8.3451,8.3451,8.3294,8.3372,1556400.0
2011-06-24 11:45:00,10.59,10.59,10.57,10.59,865500.0,8.3451,8.3451,8.3294,8.3451,865500.0
2011-06-24 11:50:00,10.59,10.59,10.57,10.57,924700.0,8.3451,8.3451,8.3294,8.3294,924700.0
2011-06-24 11:55:00,10.57,10.58,10.56,10.57,1170600.0,8.3294,8.3372,8.3215,8.3294,1170600.0
2011-06-24 12:00:00,10.58,10.6,10.57,10.6,1114800.0,8.3372,8.353,8.3294,8.353,1114800.0
2011-06-24 12:05:00,10.58,10.6,10.56,10.56,1502100.0,8.3372,8.353,8.3215,8.3215,1502100.0
2011-06-24 12:10:00,10.57,10.57,10.56,10.57,122700.0,8.3294,8.3294,8.3215,8.3294,122700.0
2011-06-24 12:15:00,10.57,10.57,10.56,10.56,373100.0,8.3294,8.3294,8.3215,8.3215,373100.0
2011-06-24 12:20:00,10.56,10.57,10.55,10.55,1117900.0,8.3215,8.3294,8.3136,8.3136,1117900.0
2011-06-24 12:25:00,10.55,10.56,10.55,10.55,270200.0,8.3136,8.3215,8.3136,8.3136,270200.0
2011-06-24 12:30:00,10.56,10.56,10.55,10.56,859700.0,8.3215,8.3215,8.3136,8.3215,859700.0
2011-06-24 12:35:00,10.55,10.56,10.55,10.55,213400.0,8.3136,8.3215,8.3136,8.3136,213400.0
2011-06-24 12:40:00,10.55,10.56,10.53,10.53,1557400.0,8.3136,8.3215,8.2978,8.2978,1557400.0
2011-06-24 12:45:00,10.53,10.54,10.52,10.53,2068200.0,8.2978,8.3057,8.29,8.2978,2068200.0
2011-06-24 12:50:00,10.54,10.54,10.51,10.52,1398300.0,8.3057,8.3057,8.2821,8.29,1398300.0
2011-06-24 12:55:00,10.53,10.53,10.52,10.53,381600.0,8.2978,8.2978,8.29,8.2978,381600.0
2011-06-24 13:00:00,10.52,10.53,10.5,10.5,1790700.0,8.29,8.2978,8.2742,8.2742,1790700.0
2011-06-24 13:05:00,10.51,10.51,10.49,10.5,3461000.0,8.2821,8.2821,8.2663,8.2742,3461000.0
2011-06-24 13:10:00,10.5,10.54,10.49,10.52,2067500.0,8.2742,8.3057,8.2663,8.29,2067500.0
2011-06-24 13:15:00,10.52,10.53,10.52,10.52,379400.0,8.29,8.2978,8.29,8.29,379400.0
2011-06-24 13:20:00,10.53,10.54,10.52,10.54,411200.0,8.2978,8.3057,8.29,8.3057,411200.0
2011-06-24 13:25:00,10.54,10.54,10.53,10.54,521800.0,8.3057,8.3057,8.2978,8.3057,521800.0
2011-06-24 13:30:00,10.54,10.54,10.51,10.51,1245800.0,8.3057,8.3057,8.2821,8.2821,1245800.0
2011-06-24 13:35:00,10.52,10.55,10.51,10.54,1747400.0,8.29,8.3136,8.2821,8.3057,1747400.0
2011-06-24 13:40:00,10.54,10.55,10.53,10.54,1621300.0,8.3057,8.3136,8.2978,8.3057,1621300.0
2011-06-24 13:45:00,10.54,10.55,10.53,10.54,1064100.0,8.3057,8.3136,8.2978,8.3057,1064100.0
2011-06-24 13:50:00,10.55,10.55,10.53,10.53,1200200.0,8.3136,8.3136,8.2978,8.2978,1200200.0
2011-06-24 13:55:00,10.53,10.54,10.52,10.52,1024400.0,8.2978,8.3057,8.29,8.29,1024400.0
2011-06-24 14:00:00,10.53,10.53,10.5,10.51,1307700.0,8.2978,8.2978,8.2742,8.2821,1307700.0
2011-06-24 14:05:00,10.52,10.52,10.49,10.51,1727800.0,8.29,8.29,8.2663,8.2821,1727800.0
2011-06-24 14:10:00,10.52,10.52,10.5,10.5,425400.0,8.29,8.29,8.2742,8.2742,425400.0
2011-06-24 14:15:00,10.5,10.53,10.49,10.51,1456100.0,8.2742,8.2978,8.2663,8.2821,1456100.0
2011-06-24 14:20:00,10.52,10.53,10.5,10.53,1966600.0,8.29,8.2978,8.2742,8.2978,1966600.0
2011-06-24 14:25:00,10.53,10.53,10.51,10.53,1016900.0,8.2978,8.2978,8.2821,8.2978,1016900.0
2011-06-24 14:30:00,10.53,10.53,10.52,10.53,286000.0,8.2978,8.2978,8.29,8.2978,286000.0
2011-06-24 14:35:00,10.52,10.53,10.51,10.52,842400.0,8.29,8.2978,8.2821,8.29,842400.0
2011-06-24 14:40:00,10.52,10.54,10.52,10.53,813200.0,8.29,8.3057,8.29,8.2978,813200.0
2011-06-24 14:45:00,10.52,10.53,10.52,10.53,603600.0,8.29,8.2978,8.29,8.2978,603600.0
2011-06-24 14:50:00,10.52,10.53,10.5,10.5,778100.0,8.29,8.2978,8.2742,8.2742,778100.0
2011-06-24 14:55:00,10.51,10.51,10.49,10.49,1125100.0,8.2821,8.2821,8.2663,8.2663,1125100.0
2011-06-24 15:00:00,10.49,10.52,10.49,10.5,2038300.0,8.2663,8.29,8.2663,8.2742,2038300.0
2011-06-24 15:05:00,10.51,10.52,10.5,10.51,527600.0,8.2821,8.29,8.2742,8.2821,527600.0
2011-06-24 15:10:00,10.52,10.53,10.51,10.52,725500.0,8.29,8.2978,8.2821,8.29,725500.0
2011-06-24 15:15:00,10.53,10.53,10.52,10.53,876200.0,8.2978,8.2978,8.29,8.2978,876200.0
2011-06-24 15:20:00,10.52,10.53,10.51,10.51,788800.0,8.29,8.2978,8.2821,8.2821,788800.0
2011-06-24 15:25:00,10.51,10.52,10.51,10.51,469200.0,8.2821,8.29,8.2821,8.2821,469200.0
2011-06-24 15:30:00,10.52,10.55,10.51,10.54,1722200.0,8.29,8.3136,8.2821,8.3057,1722200.0
2011-06-24 15:35:00,10.55,10.55,10.52,10.54,2189300.0,8.3136,8.3136,8.29,8.3057,2189300.0
2011-06-24 15:40:00,10.54,10.54,10.52,10.54,1610800.0,8.3057,8.3057,8.29,8.3057,1610800.0
2011-06-24 15:45:00,10.54,10.55,10.51,10.52,2560300.0,8.3057,8.3136,8.2821,8.29,2560300.0
2011-06-24 15:50:00,10.53,10.54,10.52,10.52,3526200.0,8.2978,8.3057,8.29,8.29,3526200.0
2011-06-24 15:55:00,10.52,10.54,10.52,10.53,6696100.0,8.29,8.3057,8.29,8.2978,6696100.0
2011-06-27 09:30:00,10.52,10.67,10.52,10.62,6995200.0,8.29,8.4082,8.29,8.3688,6995200.0
2011-06-27 09:35:00,10.63,10.74,10.62,10.71,6537300.0,8.3766,8.4633,8.3688,8.4397,6537300.0
2011-06-27 09:40:00,10.72,10.8,10.7,10.76,9049800.0,8.4476,8.5106,8.4318,8.4791,9049800.0
2011-06-27 09:45:00,10.76,10.79,10.74,10.78,3667600.0,8.4791,8.5027,8.4633,8.4948,3667600.0
2011-06-27 09:50:00,10.78,10.8,10.75,10.77,4312300.0,8.4948,8.5106,8.4712,8.487,4312300.0
2011-06-27 09:55:00,10.76,10.8,10.75,10.75,4280100.0,8.4791,8.5106,8.4712,8.4712,4280100.0
2011-06-27 10:00:00,10.76,10.77,10.73,10.75,4581100.0,8.4791,8.487,8.4554,8.4712,4581100.0
2011-06-27 10:05:00,10.75,10.78,10.73,10.77,2292800.0,8.4712,8.4948,8.4554,8.487,2292800.0
2011-06-27 10:10:00,10.76,10.81,10.76,10.81,3558200.0,8.4791,8.5185,8.4791,8.5185,3558200.0
2011-06-27 10:15:00,10.8,10.85,10.78,10.85,3820000.0,8.5106,8.55,8.4948,8.55,3820000.0
2011-06-27 10:20:00,10.84,10.85,10.81,10.83,2848600.0,8.5421,8.55,8.5185,8.5342,2848600.0
2011-06-27 10:25:00,10.84,10.85,10.81,10.82,2460100.0,8.5421,8.55,8.5185,8.5264,2460100.0
2011-06-27 10:30:00,10.82,10.83,10.79,10.79,4231600.0,8.5264,8.5342,8.5027,8.5027,4231600.0
2011-06-27 10:35:00,10.79,10.82,10.78,10.8,2153800.0,8.5027,8.5264,8.4948,8.5106,2153800.0
2011-06-27 10:40:00,10.8,10.81,10.78,10.8,3745700.0,8.5106,8.5185,8.4948,8.5106,3745700.0
2011-06-27 10:45:00,10.8,10.81,10.78,10.78,2105200.0,8.5106,8.5185,8.4948,8.4948,2105200.0
2011-06-27 10:50:00,10.78,10.8,10.78,10.79,1429600.0,8.4948,8.5106,8.4948,8.5027,1429600.0
2011-06-27 10:55:00,10.79,10.8,10.78,10.8,1904800.0,8.5027,8.5106,8.4948,8.5106,1904800.0
2011-06-27 11:00:00,10.79,10.8,10.79,10.79,1596300.0,8.5027,8.5106,8.5027,8.5027,1596300.0
2011-06-27 11:05:00,10.8,10.8,10.75,10.76,2802000.0,8.5106,8.5106,8.4712,8.4791,2802000.0
2011-06-27 11:10:00,10.76,10.78,10.75,10.78,1116500.0,8.4791,8.4948,8.4712,8.4948,1116500.0
2011-06-27 11:15:00,10.77,10.78,10.74,10.75,1695000.0,8.487,8.4948,8.4633,8.4712,1695000.0
2011-06-27 11:20:00,10.75,10.78,10.74,10.78,1654300.0,8.4712,8.4948,8.4633,8.4948,1654300.0
2011-06-27 11:25:00,10.77,10.78,10.77,10.77,248300.0,8.487,8.4948,8.487,8.487,248300.0
2011-06-27 11:30:00,10.77,10.78,10.76,10.77,612700.0,8.487,8.4948,8.4791,8.487,612700.0
2011-06-27 11:35:00,10.77,10.78,10.76,10.78,1417400.0,8.487,8.4948,8.4791,8.4948,1417400.0
2011-06-27 11:40:00,10.78,10.8,10.77,10.78,1996600.0,8.4948,8.5106,8.487,8.4948,1996600.0
2011-06-27 11:45:00,10.78,10.8,10.78,10.79,770500.0,8.4948,8.5106,8.4948,8.5027,770500.0
2011-06-27 11:50:00,10.79,10.81,10.79,10.8,2923300.0,8.5027,8.5185,8.5027,8.5106,2923300.0
2011-06-27 11:55:00,10.79,10.81,10.79,10.79,1010400.0,8.5027,8.5185,8.5027,8.5027,1010400.0
2011-06-27 12:00:00,10.79,10.81,10.79,10.79,1242500.0,8.5027,8.5185,8.5027,8.5027,1242500.0
2011-06-27 12:05:00,10.79,10.81,10.79,10.8,808800.0,8.5027,8.5185,8.5027,8.5106,808800.0
2011-06-27 12:10:00,10.79,10.8,10.78,10.8,1781400.0,8.5027,8.5106,8.4948,8.5106,1781400.0
2011-06-27 12:15:00,10.8,10.8,10.77,10.78,1343500.0,8.5106,8.5106,8.487,8.4948,1343500.0
2011-06-27 12:20:00,10.78,10.8,10.77,10.78,1176900.0,8.4948,8.5106,8.487,8.4948,1176900.0
2011-06-27 12:25:00,10.78,10.8,10.78,10.8,794600.0,8.4948,8.5106,8.4948,8.5106,794600.0
2011-06-27 12:30:00,10.8,10.83,10.79,10.81,2833600.0,8.5106,8.5342,8.5027,8.5185,2833600.0
2011-06-27 12:35:00,10.81,10.83,10.81,10.82,1013700.0,8.5185,8.5342,8.5185,8.5264,1013700.0
2011-06-27 12:40:00,10.82,10.84,10.81,10.84,1439700.0,8.5264,8.5421,8.5185,8.5421,1439700.0
2011-06-27 12:45:00,10.84,10.85,10.82,10.83,1383600.0,8.5421,8.55,8.5264,8.5342,1383600.0
2011-06-27 12:50:00,10.83,10.84,10.82,10.83,520600.0,8.5342,8.5421,8.5264,8.5342,520600.0
2011-06-27 12:55:00,10.83,10.83,10.8,10.81,873500.0,8.5342,8.5342,8.5106,8.5185,873500.0
2011-06-27 13:00:00,10.8,10.81,10.8,10.8,835700.0,8.5106,8.5185,8.5106,8.5106,835700.0
2011-06-27 13:05:00,10.8,10.81,10.8,10.81,411300.0,8.5106,8.5185,8.5106,8.5185,411300.0
2011-06-27 13:10:00,10.8,10.82,10.8,10.82,2032800.0,8.5106,8.5264,8.5106,8.5264,2032800.0
2011-06-27 13:15:00,10.82,10.83,10.81,10.83,918600.0,8.5264,8.5342,8.5185,8.5342,918600.0
2011-06-27 13:20:00,10.83,10.83,10.81,10.82,1087400.0,8.5342,8.5342,8.5185,8.5264,1087400.0
2011-06-27 13:25:00,10.82,10.83,10.81,10.81,1767900.0,8.5264,8.5342,8.5185,8.5185,1767900.0
2011-06-27 13:30:00,10.82,10.82,10.8,10.8,525400.0,8.5264,8.5264,8.5106,8.5106,525400.0
2011-06-27 13:35:00,10.8,10.81,10.8,10.8,187100.0,8.5106,8.5185,8.5106,8.5106,187100.0
2011-06-27 13:40:00,10.81,10.82,10.79,10.81,2111800.0,8.5185,8.5264,8.5027,8.5185,2111800.0
2011-06-27 13:45:00,10.81,10.82,10.8,10.81,537900.0,8.5185,8.5264,8.5106,8.5185,537900.0
2011-06-27 13:50:00,10.82,10.85,10.81,10.83,1494000.0,8.5264,8.55,8.5185,8.5342,1494000.0
2011-06-27 13:55:00,10.83,10.85,10.83,10.84,852800.0,8.5342,8.55,8.5342,8.5421,852800.0
2011-06-27 14:00:00,10.84,10.89,10.83,10.88,3627600.0,8.5421,8.5815,8.5342,8.5736,3627600.0
2011-06-27 14:05:00,10.88,10.9,10.87,10.89,1611900.0,8.5736,8.5894,8.5658,8.5815,1611900.0
2011-06-27 14:10:00,10.89,10.93,10.88,10.89,5000900.0,8.5815,8.613,8.5736,8.5815,5000900.0
2011-06-27 14:15:00,10.9,10.9,10.86,10.87,2113300.0,8.5894,8.5894,8.5579,8.5658,2113300.0
2011-06-27 14:20:00,10.87,10.87,10.84,10.84,2233200.0,8.5658,8.5658,8.5421,8.5421,2233200.0
2011-06-27 14:25:00,10.84,10.86,10.83,10.85,2973100.0,8.5421,8.5579,8.5342,8.55,2973100.0
2011-06-27 14:30:00,10.85,10.87,10.84,10.85,2063300.0,8.55,8.5658,8.5421,8.55,2063300.0
2011-06-27 14:35:00,10.86,10.88,10.85,10.87,3028800.0,8.5579,8.5736,8.55,8.5658,3028800.0
2011-06-27 14:40:00,10.87,10.88,10.85,10.87,1309100.0,8.5658,8.5736,8.55,8.5658,1309100.0
2011-06-27 14:45:00,10.87,10.88,10.86,10.88,1693300.0,8.5658,8.5736,8.5579,8.5736,1693300.0
2011-06-27 14:50:00,10.87,10.88,10.85,10.86,1521800.0,8.5658,8.5736,8.55,8.5579,1521800.0
2011-06-27 14:55:00,10.86,10.87,10.84,10.86,2249500.0,8.5579,8.5658,8.5421,8.5579,2249500.0
2011-06-27 15:00:00,10.86,10.89,10.86,10.88,1899900.0,8.5579,8.5815,8.5579,8.5736,1899900.0
2011-06-27 15:05:00,10.89,10.9,10.88,10.89,1069000.0,8.5815,8.5894,8.5736,8.5815,1069000.0
2011-06-27 15:10:00,10.89,10.9,10.88,10.9,1445300.0,8.5815,8.5894,8.5736,8.5894,1445300.0
2011-06-27 15:15:00,10.89,10.9,10.88,10.89,1020900.0,8.5815,8.5894,8.5736,8.5815,1020900.0
2011-06-27 15:20:00,10.88,10.91,10.88,10.91,2545000.0,8.5736,8.5973,8.5736,8.5973,2545000.0
2011-06-27 15:25:00,10.91,10.92,10.9,10.91,2692200.0,8.5973,8.6052,8.5894,8.5973,2692200.0
2011-06-27 15:30:00,10.9,10.94,10.9,10.94,3631200.0,8.5894,8.6209,8.5894,8.6209,3631200.0
2011-06-27 15:35:00,10.93,10.95,10.91,10.92,2692200.0,8.613,8.6288,8.5973,8.6052,2692200.0
2011-06-27 15:40:00,10.91,10.92,10.89,10.91,2685900.0,8.5973,8.6052,8.5815,8.5973,2685900.0
2011-06-27 15:45:00,10.91,10.91,10.88,10.88,2527000.0,8.5973,8.5973,8.5736,8.5736,2527000.0
2011-06-27 15:50:00,10.88,10.89,10.86,10.87,2954400.0,8.5736,8.5815,8.5579,8.5658,2954400.0
2011-06-27 15:55:00,10.87,10.88,10.84,10.85,6282300.0,8.5658,8.5736,8.5421,8.55,6282300.0
2011-06-28 09:30:00,10.91,10.92,10.83,10.83,5128700.0,8.5973,8.6052,8.5342,8.5342,5128700.0
2011-06-28 09:35:00,10.84,10.89,10.81,10.85,6005200.0,8.5421,8.5815,8.5185,8.55,6005200.0
2011-06-28 09:40:00,10.85,10.86,10.82,10.83,2778600.0,8.55,8.5579,8.5264,8.5342,2778600.0
2011-06-28 09:45:00,10.83,10.84,10.81,10.84,2609200.0,8.5342,8.5421,8.5185,8.5421,2609200.0
2011-06-28 09:50:00,10.83,10.84,10.79,10.8,2383100.0,8.5342,8.5421,8.5027,8.5106,2383100.0
2011-06-28 09:55:00,10.8,10.82,10.78,10.81,1740900.0,8.5106,8.5264,8.4948,8.5185,1740900.0
2011-06-28 10:00:00,10.82,10.83,10.8,10.82,1722800.0,8.5264,8.5342,8.5106,8.5264,1722800.0
2011-06-28 10:05:00,10.82,10.82,10.79,10.79,1937000.0,8.5264,8.5264,8.5027,8.5027,1937000.0
2011-06-28 10:10:00,10.79,10.81,10.79,10.79,1712700.0,8.5027,8.5185,8.5027,8.5027,1712700.0
2011-06-28 10:15:00,10.79,10.81,10.78,10.79,2122600.0,8.5027,8.5185,8.4948,8.5027,2122600.0
2011-06-28 10:20:00,10.79,10.8,10.78,10.8,1644900.0,8.5027,8.5106,8.4948,8.5106,1644900.0
2011-06-28 10:25:00,10.79,10.82,10.78,10.82,1399300.0,8.5027,8.5264,8.4948,8.5264,1399300.0
2011-06-28 10:30:00,10.82,10.84,10.81,10.83,2162000.0,8.5264,8.5421,8.5185,8.5342,2162000.0
2011-06-28 10:35:00,10.83,10.84,10.81,10.83,2060800.0,8.5342,8.5421,8.5185,8.5342,2060800.0
2011-06-28 10:40:00,10.83,10.83,10.81,10.82,1949000.0,8.5342,8.5342,8.5185,8.5264,1949000.0
2011-06-28 10:45:00,10.81,10.83,10.8,10.8,1301600.0,8.5185,8.5342,8.5106,8.5106,1301600.0
2011-06-28 10:50:00,10.8,10.81,10.79,10.8,2393100.0,8.5106,8.5185,8.5027,8.5106,2393100.0
2011-06-28 10:55:00,10.79,10.8,10.78,10.79,1208500.0,8.5027,8.5106,8.4948,8.5027,1208500.0
2011-06-28 11:00:00,10.8,10.8,10.78,10.79,710000.0,8.5106,8.5106,8.4948,8.5027,710000.0
2011-06-28 11:05:00,10.79,10.8,10.78,10.78,1399600.0,8.5027,8.5106,8.4948,8.4948,1399600.0
2011-06-28 11:10:00,10.79,10.79,10.77,10.78,907000.0,8.5027,8.5027,8.487,8.4948,907000.0
2011-06-28 11:15:00,10.78,10.79,10.77,10.79,950900.0,8.4948,8.5027,8.487,8.5027,950900.0
2011-06-28 11:20:00,10.79,10.81,10.78,10.8,1086600.0,8.5027,8.5185,8.4948,8.5106,1086600.0
2011-06-28 11:25:00,10.8,10.81,10.77,10.79,2173500.0,8.5106,8.5185,8.487,8.5027,2173500.0
2011-06-28 11:30:00,10.79,10.8,10.78,10.8,762500.0,8.5027,8.5106,8.4948,8.5106,762500.0
2011-06-28 11:35:00,10.8,10.8,10.79,10.8,183500.0,8.5106,8.5106,8.5027,8.5106,183500.0
2011-06-28 11:40:00,10.79,10.8,10.79,10.79,742000.0,8.5027,8.5106,8.5027,8.5027,742000.0
2011-06-28 11:45:00,10.8,10.81,10.79,10.79,815400.0,8.5106,8.5185,8.5027,8.5027,815400.0
2011-06-28 11:50:00,10.79,10.8,10.79,10.8,168900.0,8.5027,8.5106,8.5027,8.5106,168900.0
2011-06-28 11:55:00,10.8,10.8,10.79,10.79,184300.0,8.5106,8.5106,8.5027,8.5027,184300.0
2011-06-28 12:00:00,10.79,10.81,10.79,10.81,1041600.0,8.5027,8.5185,8.5027,8.5185,1041600.0
2011-06-28 12:05:00,10.81,10.83,10.8,10.81,1231500.0,8.5185,8.5342,8.5106,8.5185,1231500.0
2011-06-28 12:10:00,10.81,10.82,10.77,10.81,968400.0,8.5185,8.5264,8.487,8.5185,968400.0
2011-06-28 12:15:00,10.82,10.82,10.8,10.82,638500.0,8.5264,8.5264,8.5106,8.5264,638500.0
2011-06-28 12:20:00,10.82,10.82,10.81,10.81,570200.0,8.5264,8.5264,8.5185,8.5185,570200.0
2011-06-28 12:25:00,10.82,10.82,10.8,10.8,228300.0,8.5264,8.5264,8.5106,8.5106,228300.0
2011-06-28 12:30:00,10.81,10.81,10.8,10.8,130800.0,8.5185,8.5185,8.5106,8.5106,130800.0
2011-06-28 12:35:00,10.8,10.81,10.8,10.81,96900.0,8.5106,8.5185,8.5106,8.5185,96900.0
2011-06-28 12:40:00,10.8,10.81,10.79,10.8,582700.0,8.5106,8.5185,8.5027,8.5106,582700.0
2011-06-28 12:45:00,10.8,10.8,10.79,10.8,209100.0,8.5106,8.5106,8.5027,8.5106,209100.0
2011-06-28 12:50:00,10.8,10.81,10.77,10.78,1997300.0,8.5106,8.5185,8.487,8.4948,1997300.0
2011-06-28 12:55:00,10.77,10.78,10.77,10.77,1207700.0,8.487,8.4948,8.487,8.487,1207700.0
2011-06-28 13:00:00,10.78,10.78,10.77,10.78,1060000.0,8.4948,8.4948,8.487,8.4948,1060000.0
2011-06-28 13:05:00,10.77,10.8,10.77,10.79,1806400.0,8.487,8.5106,8.487,8.5027,1806400.0
2011-06-28 13:10:00,10.8,10.82,10.79,10.82,888600.0,8.5106,8.5264,8.5027,8.5264,888600.0
2011-06-28 13:15:00,10.81,10.82,10.79,10.8,1124200.0,8.5185,8.5264,8.5027,8.5106,1124200.0
2011-06-28 13:20:00,10.8,10.81,10.79,10.8,443000.0,8.5106,8.5185,8.5027,8.5106,443000.0
2011-06-28 13:25:00,10.79,10.82,10.79,10.81,541300.0,8.5027,8.5264,8.5027,8.5185,541300.0
2011-06-28 13:30:00,10.82,10.82,10.79,10.79,629800.0,8.5264,8.5264,8.5027,8.5027,629800.0
2011-06-28 13:35:00,10.79,10.8,10.79,10.8,281200.0,8.5027,8.5106,8.5027,8.5106,281200.0
2011-06-28 13:40:00,10.79,10.81,10.79,10.81,490100.0,8.5027,8.5185,8.5027,8.5185,490100.0
2011-06-28 13:45:00,10.8,10.82,10.8,10.81,661700.0,8.5106,8.5264,8.5106,8.5185,661700.0
2011-06-28 13:50:00,10.81,10.82,10.8,10.81,489900.0,8.5185,8.5264,8.5106,8.5185,489900.0
2011-06-28 13:55:00,10.82,10.82,10.8,10.82,1092900.0,8.5264,8.5264,8.5106,8.5264,1092900.0
2011-06-28 14:00:00,10.82,10.82,10.81,10.82,441000.0,8.5264,8.5264,8.5185,8.5264,441000.0
2011-06-28 14:05:00,10.82,10.82,10.81,10.81,764400.0,8.5264,8.5264,8.5185,8.5185,764400.0
2011-06-28 14:10:00,10.81,10.82,10.8,10.8,871300.0,8.5185,8.5264,8.5106,8.5106,871300.0
2011-06-28 14:15:00,10.8,10.81,10.8,10.81,463500.0,8.5106,8.5185,8.5106,8.5185,463500.0
2011-06-28 14:20:00,10.81,10.82,10.8,10.81,1095500.0,8.5185,8.5264,8.5106,8.5185,1095500.0
2011-06-28 14:25:00,10.8,10.82,10.8,10.81,659800.0,8.5106,8.5264,8.5106,8.5185,659800.0
2011-06-28 14:30:00,10.82,10.82,10.81,10.82,228300.0,8.5264,8.5264,8.5185,8.5264,228300.0
2011-06-28 14:35:00,10.82,10.82,10.81,10.81,506300.0,8.5264,8.5264,8.5185,8.5185,506300.0
2011-06-28 14:40:00,10.82,10.82,10.8,10.8,701100.0,8.5264,8.5264,8.5106,8.5106,701100.0
2011-06-28 14:45:00,10.81,10.81,10.8,10.8,403400.0,8.5185,8.5185,8.5106,8.5106,403400.0
2011-06-28 14:50:00,10.8,10.81,10.8,10.8,303500.0,8.5106,8.5185,8.5106,8.5106,303500.0
2011-06-28 14:55:00,10.81,10.81,10.8,10.8,338100.0,8.5185,8.5185,8.5106,8.5106,338100.0
2011-06-28 15:00:00,10.81,10.81,10.8,10.81,445000.0,8.5185,8.5185,8.5106,8.5185,445000.0
2011-06-28 15:05:00,10.81,10.82,10.8,10.82,978600.0,8.5185,8.5264,8.5106,8.5264,978600.0
2011-06-28 15:10:00,10.81,10.82,10.8,10.81,736400.0,8.5185,8.5264,8.5106,8.5185,736400.0
2011-06-28 15:15:00,10.8,10.81,10.77,10.79,2128300.0,8.5106,8.5185,8.487,8.5027,2128300.0
2011-06-28 15:20:00,10.78,10.8,10.78,10.8,666800.0,8.4948,8.5106,8.4948,8.5106,666800.0
2011-06-28 15:25:00,10.8,10.8,10.79,10.8,538300.0,8.5106,8.5106,8.5027,8.5106,538300.0
2011-06-28 15:30:00,10.8,10.81,10.79,10.79,771000.0,8.5106,8.5185,8.5027,8.5027,771000.0
2011-06-28 15:35:00,10.79,10.8,10.77,10.78,3135700.0,8.5027,8.5106,8.487,8.4948,3135700.0
2011-06-28 15:40:00,10.78,10.79,10.77,10.77,2535400.0,8.4948,8.5027,8.487,8.487,2535400.0
2011-06-28 15:45:00,10.78,10.8,10.77,10.8,2476000.0,8.4948,8.5106,8.487,8.5106,2476000.0
2011-06-28 15:50:00,10.8,10.81,10.78,10.81,3489800.0,8.5106,8.5185,8.4948,8.5185,3489800.0
2011-06-28 15:55:00,10.81,10.83,10.8,10.83,6263700.0,8.5185,8.5342,8.5106,8.5342,6263700.0
2011-06-29 09:30:00,11.17,11.19,11.07,11.07,13592500.0,8.8022,8.8179,8.7234,8.7234,13592500.0
2011-06-29 09:35:00,11.07,11.19,11.06,11.13,15785800.0,8.7234,8.8179,8.7155,8.7706,15785800.0
2011-06-29 09:40:00,11.13,11.15,11.0,11.08,12729100.0,8.7706,8.7864,8.6682,8.7312,12729100.0
2011-06-29 09:45:00,11.08,11.14,11.07,11.13,5600000.0,8.7312,8.7785,8.7234,8.7706,5600000.0
2011-06-29 09:50:00,11.13,11.19,11.12,11.17,5618600.0,8.7706,8.8179,8.7628,8.8022,5618600.0
2011-06-29 09:55:00,11.17,11.25,11.15,11.2,10121700.0,8.8022,8.8652,8.7864,8.8258,10121700.0
2011-06-29 10:00:00,11.2,11.21,11.15,11.16,7642800.0,8.8258,8.8337,8.7864,8.7943,7642800.0
2011-06-29 10:05:00,11.16,11.17,11.11,11.14,5767300.0,8.7943,8.8022,8.7549,8.7785,5767300.0
2011-06-29 10:10:00,11.13,11.16,11.11,11.14,3302600.0,8.7706,8.7943,8.7549,8.7785,3302600.0
2011-06-29 10:15:00,11.14,11.16,11.09,11.09,4154100.0,8.7785,8.7943,8.7391,8.7391,4154100.0
2011-06-29 10:20:00,11.08,11.14,11.08,11.12,3285200.0,8.7312,8.7785,8.7312,8.7628,3285200.0
2011-06-29 10:25:00,11.11,11.13,11.1,11.13,2848900.0,8.7549,8.7706,8.747,8.7706,2848900.0
2011-06-29 10:30:00,11.12,11.18,11.12,11.17,2237500.0,8.7628,8.81,8.7628,8.8022,2237500.0
2011-06-29 10:35:00,11.18,11.18,11.16,11.17,2007900.0,8.81,8.81,8.7943,8.8022,2007900.0
2011-06-29 10:40:00,11.16,11.18,11.16,11.18,1846100.0,8.7943,8.81,8.7943,8.81,1846100.0
2011-06-29 10:45:00,11.18,11.18,11.12,11.13,2576500.0,8.81,8.81,8.7628,8.7706,2576500.0
2011-06-29 10:50:00,11.13,11.18,11.13,11.17,2028700.0,8.7706,8.81,8.7706,8.8022,2028700.0
2011-06-29 10:55:00,11.18,11.2,11.17,11.18,2553200.0,8.81,8.8258,8.8022,8.81,2553200.0
2011-06-29 11:00:00,11.17,11.18,11.17,11.18,720100.0,8.8022,8.81,8.8022,8.81,720100.0
2011-06-29 11:05:00,11.18,11.2,11.17,11.19,1848000.0,8.81,8.8258,8.8022,8.8179,1848000.0
2011-06-29 11:10:00,11.19,11.2,11.17,11.19,3961600.0,8.8179,8.8258,8.8022,8.8179,3961600.0
2011-06-29 11:15:00,11.19,11.21,11.18,11.19,3467500.0,8.8179,8.8337,8.81,8.8179,3467500.0
2011-06-29 11:20:00,11.18,11.2,11.18,11.18,1644000.0,8.81,8.8258,8.81,8.81,1644000.0
2011-06-29 11:25:00,11.18,11.2,11.16,11.17,2264000.0,8.81,8.8258,8.7943,8.8022,2264000.0
2011-06-29 11:30:00,11.17,11.17,11.13,11.13,2379700.0,8.8022,8.8022,8.7706,8.7706,2379700.0
2011-06-29 11:35:00,11.13,11.15,11.11,11.12,2714400.0,8.7706,8.7864,8.7549,8.7628,2714400.0
2011-06-29 11:40:00,11.12,11.15,11.11,11.14,2207000.0,8.7628,8.7864,8.7549,8.7785,2207000.0
2011-06-29 11:45:00,11.14,11.16,11.13,11.16,2229900.0,8.7785,8.7943,8.7706,8.7943,2229900.0
2011-06-29 11:50:00,11.16,11.17,11.14,11.15,1229400.0,8.7943,8.8022,8.7785,8.7864,1229400.0
2011-06-29 11:55:00,11.14,11.18,11.14,11.18,1625200.0,8.7785,8.81,8.7785,8.81,1625200.0
2011-06-29 12:00:00,11.17,11.19,11.16,11.19,1174200.0,8.8022,8.8179,8.7943,8.8179,1174200.0
2011-06-29 12:05:00,11.19,11.2,11.17,11.2,2931900.0,8.8179,8.8258,8.8022,8.8258,2931900.0
2011-06-29 12:10:00,11.2,11.2,11.18,11.19,1359400.0,8.8258,8.8258,8.81,8.8179,1359400.0
2011-06-29 12:15:00,11.19,11.19,11.14,11.14,3203200.0,8.8179,8.8179,8.7785,8.7785,3203200.0
2011-06-29 12:20:00,11.15,11.17,11.13,11.14,3457700.0,8.7864,8.8022,8.7706,8.7785,3457700.0
2011-06-29 12:25:00,11.14,11.15,11.13,11.13,2254800.0,8.7785,8.7864,8.7706,8.7706,2254800.0
2011-06-29 12:30:00,11.13,11.16,11.13,11.14,1810100.0,8.7706,8.7943,8.7706,8.7785,1810100.0
2011-06-29 12:35:00,11.13,11.14,11.13,11.14,1225600.0,8.7706,8.7785,8.7706,8.7785,1225600.0
2011-06-29 12:40:00,11.14,11.15,11.13,11.14,505500.0,8.7785,8.7864,8.7706,8.7785,505500.0
2011-06-29 12:45:00,11.15,11.15,11.13,11.14,897100.0,8.7864,8.7864,8.7706,8.7785,897100.0
2011-06-29 12:50:00,11.13,11.15,11.13,11.15,801200.0,8.7706,8.7864,8.7706,8.7864,801200.0
2011-06-29 12:55:00,11.15,11.15,11.14,11.15,637400.0,8.7864,8.7864,8.7785,8.7864,637400.0
2011-06-29 13:00:00,11.15,11.16,11.12,11.16,3814600.0,8.7864,8.7943,8.7628,8.7943,3814600.0
2011-06-29 13:05:00,11.16,11.19,11.15,11.19,1858200.0,8.7943,8.8179,8.7864,8.8179,1858200.0
2011-06-29 13:10:00,11.18,11.19,11.16,11.17,3381100.0,8.81,8.8179,8.7943,8.8022,3381100.0
2011-06-29 13:15:00,11.17,11.17,11.15,11.16,852400.0,8.8022,8.8022,8.7864,8.7943,852400.0
2011-06-29 13:20:00,11.15,11.17,11.13,11.17,3204300.0,8.7864,8.8022,8.7706,8.8022,3204300.0
2011-06-29 13:25:00,11.17,11.18,11.16,11.16,1659100.0,8.8022,8.81,8.7943,8.7943,1659100.0
2011-06-29 13:30:00,11.17,11.17,11.16,11.17,869200.0,8.8022,8.8022,8.7943,8.8022,869200.0
2011-06-29 13:35:00,11.16,11.19,11.16,11.18,2383400.0,8.7943,8.8179,8.7943,8.81,2383400.0
2011-06-29 13:40:00,11.17,11.19,11.17,11.18,1158400.0,8.8022,8.8179,8.8022,8.81,1158400.0
2011-06-29 13:45:00,11.18,11.18,11.16,11.16,593000.0,8.81,8.81,8.7943,8.7943,593000.0
2011-06-29 13:50:00,11.16,11.17,11.14,11.15,1387000.0,8.7943,8.8022,8.7785,8.7864,1387000.0
2011-06-29 13:55:00,11.15,11.15,11.13,11.13,1415100.0,8.7864,8.7864,8.7706,8.7706,1415100.0
2011-06-29 14:00:00,11.13,11.15,11.12,11.13,2861800.0,8.7706,8.7864,8.7628,8.7706,2861800.0
2011-06-29 14:05:00,11.13,11.14,11.1,11.1,3135700.0,8.7706,8.7785,8.747,8.747,3135700.0
2011-06-29 14:10:00,11.1,11.1,11.06,11.06,2676300.0,8.747,8.747,8.7155,8.7155,2676300.0
2011-06-29 14:15:00,11.07,11.09,11.06,11.09,1472200.0,8.7234,8.7391,8.7155,8.7391,1472200.0
2011-06-29 14:20:00,11.08,11.1,11.07,11.08,2474500.0,8.7312,8.747,8.7234,8.7312,2474500.0
2011-06-29 14:25:00,11.07,11.08,11.05,11.07,2246200.0,8.7234,8.7312,8.7076,8.7234,2246200.0
2011-06-29 14:30:00,11.07,11.08,11.06,11.07,2238600.0,8.7234,8.7312,8.7155,8.7234,2238600.0
2011-06-29 14:35:00,11.07,11.07,11.04,11.06,2353000.0,8.7234,8.7234,8.6997,8.7155,2353000.0
2011-06-29 14:40:00,11.06,11.07,11.02,11.02,3633700.0,8.7155,8.7234,8.684,8.684,3633700.0
2011-06-29 14:45:00,11.02,11.05,11.01,11.01,2112900.0,8.684,8.7076,8.6761,8.6761,2112900.0
2011-06-29 14:50:00,11.01,11.06,11.01,11.05,1971700.0,8.6761,8.7155,8.6761,8.7076,1971700.0
2011-06-29 14:55:00,11.05,11.06,11.03,11.04,1321700.0,8.7076,8.7155,8.6918,8.6997,1321700.0
2011-06-29 15:00:00,11.04,11.06,11.04,11.04,1181200.0,8.6997,8.7155,8.6997,8.6997,1181200.0
2011-06-29 15:05:00,11.04,11.05,11.02,11.02,1068300.0,8.6997,8.7076,8.684,8.684,1068300.0
2011-06-29 15:10:00,11.02,11.1,11.02,11.09,4364900.0,8.684,8.747,8.684,8.7391,4364900.0
2011-06-29 15:15:00,11.09,11.13,11.06,11.09,5492700.0,8.7391,8.7706,8.7155,8.7391,5492700.0
2011-06-29 15:20:00,11.09,11.1,11.06,11.1,2068200.0,8.7391,8.747,8.7155,8.747,2068200.0
2011-06-29 15:25:00,11.1,11.14,11.09,11.13,3237600.0,8.747,8.7785,8.7391,8.7706,3237600.0
2011-06-29 15:30:00,11.13,11.17,11.12,11.16,3430700.0,8.7706,8.8022,8.7628,8.7943,3430700.0
2011-06-29 15:35:00,11.15,11.16,11.14,11.16,2444300.0,8.7864,8.7943,8.7785,8.7943,2444300.0
2011-06-29 15:40:00,11.16,11.18,11.14,11.14,3672400.0,8.7943,8.81,8.7785,8.7785,3672400.0
2011-06-29 15:45:00,11.14,11.16,11.13,11.14,3796300.0,8.7785,8.7943,8.7706,8.7785,3796300.0
2011-06-29 15:50:00,11.14,11.16,11.12,11.16,6629900.0,8.7785,8.7943,8.7628,8.7943,6629900.0
2011-06-29 15:55:00,11.16,11.16,11.13,11.15,7645500.0,8.7943,8.7943,8.7706,8.7864,7645500.0
2011-06-30 09:30:00,11.17,11.18,11.13,11.14,4473900.0,8.8022,8.81,8.7706,8.7785,4473900.0
2011-06-30 09:35:00,11.14,11.15,11.01,11.01,6314700.0,8.7785,8.7864,8.6761,8.6761,6314700.0
2011-06-30 09:40:00,11.02,11.03,10.85,11.01,12068000.0,8.684,8.6918,8.55,8.6761,12068000.0
2011-06-30 09:45:00,11.01,11.08,10.99,11.01,7831900.0,8.6761,8.7312,8.6603,8.6761,7831900.0
2011-06-30 09:50:00,11.01,11.02,10.95,10.96,6185000.0,8.6761,8.684,8.6288,8.6367,6185000.0
2011-06-30 09:55:00,10.96,10.98,10.95,10.96,4220800.0,8.6367,8.6524,8.6288,8.6367,4220800.0
2011-06-30 10:00:00,10.96,10.97,10.91,10.92,7084300.0,8.6367,8.6446,8.5973,8.6052,7084300.0
2011-06-30 10:05:00,10.92,10.93,10.88,10.88,6679900.0,8.6052,8.613,8.5736,8.5736,6679900.0
2011-06-30 10:10:00,10.88,10.92,10.87,10.91,8299600.0,8.5736,8.6052,8.5658,8.5973,8299600.0
2011-06-30 10:15:00,10.9,10.91,10.84,10.91,7831300.0,8.5894,8.5973,8.5421,8.5973,7831300.0
2011-06-30 10:20:00,10.9,10.97,10.9,10.96,6914700.0,8.5894,8.6446,8.5894,8.6367,6914700.0
2011-06-30 10:25:00,10.96,10.96,10.92,10.96,4603700.0,8.6367,8.6367,8.6052,8.6367,4603700.0
2011-06-30 10:30:00,10.96,10.96,10.92,10.93,2974900.0,8.6367,8.6367,8.6052,8.613,2974900.0
2011-06-30 10:35:00,10.94,10.95,10.93,10.94,1959000.0,8.6209,8.6288,8.613,8.6209,1959000.0
2011-06-30 10:40:00,10.94,10.94,10.9,10.92,2801800.0,8.6209,8.6209,8.5894,8.6052,2801800.0
2011-06-30 10:45:00,10.93,10.96,10.92,10.94,3944800.0,8.613,8.6367,8.6052,8.6209,3944800.0
2011-06-30 10:50:00,10.94,10.98,10.94,10.97,1985600.0,8.6209,8.6524,8.6209,8.6446,1985600.0
2011-06-30 10:55:00,10.97,10.99,10.96,10.98,1655500.0,8.6446,8.6603,8.6367,8.6524,1655500.0
2011-06-30 11:00:00,10.98,11.0,10.96,11.0,3154200.0,8.6524,8.6682,8.6367,8.6682,3154200.0
2011-06-30 11:05:00,10.99,11.02,10.99,11.0,2983800.0,8.6603,8.684,8.6603,8.6682,2983800.0
2011-06-30 11:10:00,11.01,11.03,11.0,11.03,1802400.0,8.6761,8.6918,8.6682,8.6918,1802400.0
2011-06-30 11:15:00,11.03,11.06,11.01,11.04,3361000.0,8.6918,8.7155,8.6761,8.6997,3361000.0
2011-06-30 11:20:00,11.04,11.06,11.04,11.06,3133100.0,8.6997,8.7155,8.6997,8.7155,3133100.0
2011-06-30 11:25:00,11.05,11.06,11.01,11.04,2756900.0,8.7076,8.7155,8.6761,8.6997,2756900.0
2011-06-30 11:30:00,11.04,11.05,11.01,11.03,2534000.0,8.6997,8.7076,8.6761,8.6918,2534000.0
2011-06-30 11:35:00,11.02,11.04,11.0,11.0,3951300.0,8.684,8.6997,8.6682,8.6682,3951300.0
2011-06-30 11:40:00,11.01,11.02,10.99,11.01,1946700.0,8.6761,8.684,8.6603,8.6761,1946700.0
2011-06-30 11:45:00,11.02,11.03,11.0,11.01,2560900.0,8.684,8.6918,8.6682,8.6761,2560900.0
2011-06-30 11:50:00,11.0,11.01,10.99,11.0,2409900.0,8.6682,8.6761,8.6603,8.6682,2409900.0
2011-06-30 11:55:00,11.0,11.02,10.99,11.02,1519800.0,8.6682,8.684,8.6603,8.684,1519800.0
2011-06-30 12:00:00,11.01,11.02,11.0,11.0,1376200.0,8.6761,8.684,8.6682,8.6682,1376200.0
2011-06-30 12:05:00,11.01,11.03,11.0,11.03,2031400.0,8.6761,8.6918,8.6682,8.6918,2031400.0
2011-06-30 12:10:00,11.02,11.03,10.98,10.98,4054700.0,8.684,8.6918,8.6524,8.6524,4054700.0
2011-06-30 12:15:00,10.98,11.01,10.94,10.98,4393100.0,8.6524,8.6761,8.6209,8.6524,4393100.0
2011-06-30 12:20:00,10.98,11.03,10.98,11.03,3302900.0,8.6524,8.6918,8.6524,8.6918,3302900.0
2011-06-30 12:25:00,11.03,11.05,11.02,11.04,1310500.0,8.6918,8.7076,8.684,8.6997,1310500.0
2011-06-30 12:30:00,11.04,11.05,11.01,11.03,1883400.0,8.6997,8.7076,8.6761,8.6918,1883400.0
2011-06-30 12:35:00,11.02,11.05,11.02,11.03,1153200.0,8.684,8.7076,8.684,8.6918,1153200.0
2011-06-30 12:40:00,11.04,11.04,11.02,11.04,954600.0,8.6997,8.6997,8.684,8.6997,954600.0
2011-06-30 12:45:00,11.03,11.05,11.03,11.05,1994500.0,8.6918,8.7076,8.6918,8.7076,1994500.0
2011-06-30 12:50:00,11.05,11.06,11.01,11.01,4368800.0,8.7076,8.7155,8.6761,8.6761,4368800.0
2011-06-30 12:55:00,11.01,11.02,10.99,11.0,3241800.0,8.6761,8.684,8.6603,8.6682,3241800.0
2011-06-30 13:00:00,11.0,11.01,10.99,11.0,1828200.0,8.6682,8.6761,8.6603,8.6682,1828200.0
2011-06-30 13:05:00,10.99,11.02,10.99,11.01,800800.0,8.6603,8.684,8.6603,8.6761,800800.0
2011-06-30 13:10:00,11.01,11.01,10.99,11.0,521200.0,8.6761,8.6761,8.6603,8.6682,521200.0
2011-06-30 13:15:00,11.0,11.0,10.95,10.99,2782100.0,8.6682,8.6682,8.6288,8.6603,2782100.0
2011-06-30 13:20:00,10.98,10.99,10.96,10.97,1144200.0,8.6524,8.6603,8.6367,8.6446,1144200.0
2011-06-30 13:25:00,10.96,11.0,10.96,10.99,1657600.0,8.6367,8.6682,8.6367,8.6603,1657600.0
2011-06-30 13:30:00,10.99,11.0,10.97,10.98,924500.0,8.6603,8.6682,8.6446,8.6524,924500.0
2011-06-30 13:35:00,10.97,10.98,10.94,10.97,2393000.0,8.6446,8.6524,8.6209,8.6446,2393000.0
2011-06-30 13:40:00,10.98,10.98,10.96,10.97,1048000.0,8.6524,8.6524,8.6367,8.6446,1048000.0
2011-06-30 13:45:00,10.97,10.98,10.96,10.98,542700.0,8.6446,8.6524,8.6367,8.6524,542700.0
2011-06-30 13:50:00,10.97,10.98,10.95,10.96,1832700.0,8.6446,8.6524,8.6288,8.6367,1832700.0
2011-06-30 13:55:00,10.96,10.99,10.95,10.97,1682000.0,8.6367,8.6603,8.6288,8.6446,1682000.0
2011-06-30 14:00:00,10.97,10.99,10.96,10.97,721300.0,8.6446,8.6603,8.6367,8.6446,721300.0
2011-06-30 14:05:00,10.98,10.98,10.97,10.98,219700.0,8.6524,8.6524,8.6446,8.6524,219700.0
2011-06-30 14:10:00,10.98,10.98,10.97,10.97,729400.0,8.6524,8.6524,8.6446,8.6446,729400.0
2011-06-30 14:15:00,10.98,10.98,10.95,10.97,1584500.0,8.6524,8.6524,8.6288,8.6446,1584500.0
2011-06-30 14:20:00,10.97,10.97,10.96,10.96,408100.0,8.6446,8.6446,8.6367,8.6367,408100.0
2011-06-30 14:25:00,10.96,10.97,10.91,10.93,3893500.0,8.6367,8.6446,8.5973,8.613,3893500.0
2011-06-30 14:30:00,10.93,10.95,10.92,10.93,1863500.0,8.613,8.6288,8.6052,8.613,1863500.0
2011-06-30 14:35:00,10.93,10.95,10.93,10.95,969300.0,8.613,8.6288,8.613,8.6288,969300.0
2011-06-30 14:40:00,10.95,10.95,10.93,10.93,760800.0,8.6288,8.6288,8.613,8.613,760800.0
2011-06-30 14:45:00,10.93,10.94,10.92,10.93,1505800.0,8.613,8.6209,8.6052,8.613,1505800.0
2011-06-30 14:50:00,10.93,10.93,10.9,10.91,2260500.0,8.613,8.613,8.5894,8.5973,2260500.0
2011-06-30 14:55:00,10.91,10.92,10.9,10.92,1620800.0,8.5973,8.6052,8.5894,8.6052,1620800.0
2011-06-30 15:00:00,10.91,10.92,10.9,10.91,1966200.0,8.5973,8.6052,8.5894,8.5973,1966200.0
2011-06-30 15:05:00,10.9,10.91,10.86,10.87,4716300.0,8.5894,8.5973,8.5579,8.5658,4716300.0
2011-06-30 15:10:00,10.87,10.91,10.86,10.89,4935000.0,8.5658,8.5973,8.5579,8.5815,4935000.0
2011-06-30 15:15:00,10.88,10.91,10.88,10.9,2403100.0,8.5736,8.5973,8.5736,8.5894,2403100.0
2011-06-30 15:20:00,10.89,10.91,10.88,10.91,2763700.0,8.5815,8.5973,8.5736,8.5973,2763700.0
2011-06-30 15:25:00,10.91,10.93,10.9,10.92,3137500.0,8.5973,8.613,8.5894,8.6052,3137500.0
2011-06-30 15:30:00,10.92,10.93,10.91,10.91,1549800.0,8.6052,8.613,8.5973,8.5973,1549800.0
2011-06-30 15:35:00,10.91,10.94,10.91,10.94,3129900.0,8.5973,8.6209,8.5973,8.6209,3129900.0
2011-06-30 15:40:00,10.94,10.95,10.93,10.95,1843200.0,8.6209,8.6288,8.613,8.6288,1843200.0
2011-06-30 15:45:00,10.95,10.97,10.92,10.94,4966900.0,8.6288,8.6446,8.6052,8.6209,4966900.0
2011-06-30 15:50:00,10.94,10.94,10.92,10.94,3857700.0,8.6209,8.6209,8.6052,8.6209,3857700.0
2011-06-30 15:55:00,10.94,10.96,10.93,10.95,9014700.0,8.6209,8.6367,8.613,8.6288,9014700.0
2011-07-01 09:30:00,10.98,10.99,10.92,10.99,3305800.0,8.6524,8.6603,8.6052,8.6603,3305800.0
2011-07-01 09:35:00,10.99,11.02,10.97,11.0,4297300.0,8.6603,8.684,8.6446,8.6682,4297300.0
2011-07-01 09:40:00,11.0,11.02,10.98,11.0,2942500.0,8.6682,8.684,8.6524,8.6682,2942500.0
2011-07-01 09:45:00,11.0,11.01,10.99,11.0,1683500.0,8.6682,8.6761,8.6603,8.6682,1683500.0
2011-07-01 09:50:00,11.0,11.0,10.98,11.0,1084900.0,8.6682,8.6682,8.6524,8.6682,1084900.0
2011-07-01 09:55:00,11.0,11.0,10.97,10.98,1488900.0,8.6682,8.6682,8.6446,8.6524,1488900.0
2011-07-01 10:00:00,10.99,11.07,10.99,11.01,6041800.0,8.6603,8.7234,8.6603,8.6761,6041800.0
2011-07-01 10:05:00,11.02,11.02,10.99,10.99,1471300.0,8.684,8.684,8.6603,8.6603,1471300.0
2011-07-01 10:10:00,11.0,11.04,10.99,11.03,3231400.0,8.6682,8.6997,8.6603,8.6918,3231400.0
2011-07-01 10:15:00,11.02,11.03,10.98,10.99,2037900.0,8.684,8.6918,8.6524,8.6603,2037900.0
2011-07-01 10:20:00,10.98,11.02,10.98,11.01,1965400.0,8.6524,8.684,8.6524,8.6761,1965400.0
2011-07-01 10:25:00,11.02,11.03,11.0,11.01,1937900.0,8.684,8.6918,8.6682,8.6761,1937900.0
2011-07-01 10:30:00,11.01,11.03,11.0,11.03,1330000.0,8.6761,8.6918,8.6682,8.6918,1330000.0
2011-07-01 10:35:00,11.03,11.04,11.0,11.02,2367100.0,8.6918,8.6997,8.6682,8.684,2367100.0
2011-07-01 10:40:00,11.01,11.02,10.99,11.0,2387700.0,8.6761,8.684,8.6603,8.6682,2387700.0
2011-07-01 10:45:00,11.0,11.01,10.99,11.01,900200.0,8.6682,8.6761,8.6603,8.6761,900200.0
2011-07-01 10:50:00,11.01,11.01,10.99,11.0,1148800.0,8.6761,8.6761,8.6603,8.6682,1148800.0
2011-07-01 10:55:00,11.0,11.0,10.99,11.0,1311500.0,8.6682,8.6682,8.6603,8.6682,1311500.0
2011-07-01 11:00:00,11.0,11.01,10.99,11.0,1306900.0,8.6682,8.6761,8.6603,8.6682,1306900.0
2011-07-01 11:05:00,11.0,11.0,10.99,11.0,337600.0,8.6682,8.6682,8.6603,8.6682,337600.0
2011-07-01 11:10:00,10.99,11.0,10.99,11.0,736800.0,8.6603,8.6682,8.6603,8.6682,736800.0
2011-07-01 11:15:00,11.0,11.0,10.99,11.0,387200.0,8.6682,8.6682,8.6603,8.6682,387200.0
2011-07-01 11:20:00,11.0,11.0,10.99,10.99,584000.0,8.6682,8.6682,8.6603,8.6603,584000.0
2011-07-01 11:25:00,10.99,11.0,10.99,11.0,396800.0,8.6603,8.6682,8.6603,8.6682,396800.0
2011-07-01 11:30:00,10.99,11.01,10.99,11.01,1486300.0,8.6603,8.6761,8.6603,8.6761,1486300.0
2011-07-01 11:35:00,11.01,11.02,11.0,11.02,2173800.0,8.6761,8.684,8.6682,8.684,2173800.0
2011-07-01 11:40:00,11.02,11.03,11.01,11.02,1348400.0,8.684,8.6918,8.6761,8.684,1348400.0
2011-07-01 11:45:00,11.02,11.03,11.01,11.02,729400.0,8.684,8.6918,8.6761,8.684,729400.0
2011-07-01 11:50:00,11.02,11.05,11.02,11.05,2440700.0,8.684,8.7076,8.684,8.7076,2440700.0
2011-07-01 11:55:00,11.04,11.09,11.04,11.09,2758000.0,8.6997,8.7391,8.6997,8.7391,2758000.0
2011-07-01 12:00:00,11.09,11.09,11.07,11.08,2120400.0,8.7391,8.7391,8.7234,8.7312,2120400.0
2011-07-01 12:05:00,11.08,11.08,11.07,11.07,625700.0,8.7312,8.7312,8.7234,8.7234,625700.0
2011-07-01 12:10:00,11.07,11.09,11.06,11.09,1406100.0,8.7234,8.7391,8.7155,8.7391,1406100.0
2011-07-01 12:15:00,11.08,11.09,11.08,11.09,951700.0,8.7312,8.7391,8.7312,8.7391,951700.0
2011-07-01 12:20:00,11.08,11.1,11.08,11.1,1077100.0,8.7312,8.747,8.7312,8.747,1077100.0
2011-07-01 12:25:00,11.1,11.11,11.09,11.1,1582500.0,8.747,8.7549,8.7391,8.747,1582500.0
2011-07-01 12:30:00,11.1,11.1,11.07,11.08,1485300.0,8.747,8.747,8.7234,8.7312,1485300.0
2011-07-01 12:35:00,11.08,11.08,11.07,11.08,510000.0,8.7312,8.7312,8.7234,8.7312,510000.0
2011-07-01 12:40:00,11.08,11.09,11.07,11.08,2811600.0,8.7312,8.7391,8.7234,8.7312,2811600.0
2011-07-01 12:45:00,11.07,11.09,11.05,11.09,3287700.0,8.7234,8.7391,8.7076,8.7391,3287700.0
2011-07-01 12:50:00,11.08,11.09,11.08,11.08,851600.0,8.7312,8.7391,8.7312,8.7312,851600.0
2011-07-01 12:55:00,11.08,11.09,11.08,11.09,487500.0,8.7312,8.7391,8.7312,8.7391,487500.0
2011-07-01 13:00:00,11.08,11.1,11.08,11.1,1058200.0,8.7312,8.747,8.7312,8.747,1058200.0
2011-07-01 13:05:00,11.09,11.12,11.09,11.11,2867900.0,8.7391,8.7628,8.7391,8.7549,2867900.0
2011-07-01 13:10:00,11.11,11.12,11.09,11.11,1357400.0,8.7549,8.7628,8.7391,8.7549,1357400.0
2011-07-01 13:15:00,11.11,11.12,11.1,11.1,1449200.0,8.7549,8.7628,8.747,8.747,1449200.0
2011-07-01 13:20:00,11.11,11.11,11.09,11.1,1005300.0,8.7549,8.7549,8.7391,8.747,1005300.0
2011-07-01 13:25:00,11.1,11.11,11.09,11.1,695100.0,8.747,8.7549,8.7391,8.747,695100.0
2011-07-01 13:30:00,11.11,11.11,11.1,11.1,217100.0,8.7549,8.7549,8.747,8.747,217100.0
2011-07-01 13:35:00,11.1,11.14,11.1,11.13,1643600.0,8.747,8.7785,8.747,8.7706,1643600.0
2011-07-01 13:40:00,11.14,11.14,11.11,11.12,2378500.0,8.7785,8.7785,8.7549,8.7628,2378500.0
2011-07-01 13:45:00,11.13,11.13,11.1,11.11,1631700.0,8.7706,8.7706,8.747,8.7549,1631700.0
2011-07-01 13:50:00,11.11,11.11,11.1,11.1,359200.0,8.7549,8.7549,8.747,8.747,359200.0
2011-07-01 13:55:00,11.11,11.11,11.08,11.09,686000.0,8.7549,8.7549,8.7312,8.7391,686000.0
2011-07-01 14:00:00,11.09,11.1,11.08,11.09,1233600.0,8.7391,8.747,8.7312,8.7391,1233600.0
2011-07-01 14:05:00,11.09,11.09,11.06,11.07,1131800.0,8.7391,8.7391,8.7155,8.7234,1131800.0
2011-07-01 14:10:00,11.07,11.08,11.05,11.07,2297700.0,8.7234,8.7312,8.7076,8.7234,2297700.0
2011-07-01 14:15:00,11.06,11.07,11.05,11.05,1215500.0,8.7155,8.7234,8.7076,8.7076,1215500.0
2011-07-01 14:20:00,11.05,11.08,11.05,11.07,2665000.0,8.7076,8.7312,8.7076,8.7234,2665000.0
2011-07-01 14:25:00,11.06,11.08,11.06,11.07,983600.0,8.7155,8.7312,8.7155,8.7234,983600.0
2011-07-01 14:30:00,11.07,11.08,11.06,11.07,827800.0,8.7234,8.7312,8.7155,8.7234,827800.0
2011-07-01 14:35:00,11.06,11.07,11.06,11.07,563500.0,8.7155,8.7234,8.7155,8.7234,563500.0
2011-07-01 14:40:00,11.07,11.07,11.06,11.07,442300.0,8.7234,8.7234,8.7155,8.7234,442300.0
2011-07-01 14:45:00,11.06,11.07,11.06,11.07,472600.0,8.7155,8.7234,8.7155,8.7234,472600.0
2011-07-01 14:50:00,11.06,11.07,11.06,11.07,494200.0,8.7155,8.7234,8.7155,8.7234,494200.0
2011-07-01 14:55:00,11.07,11.08,11.06,11.08,1455500.0,8.7234,8.7312,8.7155,8.7312,1455500.0
2011-07-01 15:00:00,11.08,11.08,11.07,11.07,926000.0,8.7312,8.7312,8.7234,8.7234,926000.0
2011-07-01 15:05:00,11.07,11.08,11.05,11.05,1053000.0,8.7234,8.7312,8.7076,8.7076,1053000.0
2011-07-01 15:10:00,11.05,11.07,11.05,11.07,1564500.0,8.7076,8.7234,8.7076,8.7234,1564500.0
2011-07-01 15:15:00,11.07,11.07,11.05,11.06,1861000.0,8.7234,8.7234,8.7076,8.7155,1861000.0
2011-07-01 15:20:00,11.05,11.06,11.04,11.04,1210000.0,8.7076,8.7155,8.6997,8.6997,1210000.0
2011-07-01 15:25:00,11.04,11.05,11.04,11.04,1150100.0,8.6997,8.7076,8.6997,8.6997,1150100.0
2011-07-01 15:30:00,11.04,11.05,11.03,11.05,2469500.0,8.6997,8.7076,8.6918,8.7076,2469500.0
2011-07-01 15:35:00,11.05,11.06,11.04,11.06,1088700.0,8.7076,8.7155,8.6997,8.7155,1088700.0
2011-07-01 15:40:00,11.06,11.09,11.05,11.09,2722200.0,8.7155,8.7391,8.7076,8.7391,2722200.0
2011-07-01 15:45:00,11.09,11.11,11.08,11.1,2962900.0,8.7391,8.7549,8.7312,8.747,2962900.0
2011-07-01 15:50:00,11.11,11.11,11.08,11.09,3660100.0,8.7549,8.7549,8.7312,8.7391,3660100.0
2011-07-01 15:55:00,11.09,11.09,11.07,11.08,6882900.0,8.7391,8.7391,8.7234,8.7312,6882900.0
2011-07-05 09:30:00,11.05,11.07,10.96,10.99,5491000.0,8.7076,8.7234,8.6367,8.6603,5491000.0
2011-07-05 09:35:00,11.0,11.01,10.96,10.97,2559400.0,8.6682,8.6761,8.6367,8.6446,2559400.0
2011-07-05 09:40:00,10.97,11.0,10.93,10.97,3391000.0,8.6446,8.6682,8.613,8.6446,3391000.0
2011-07-05 09:45:00,10.98,11.0,10.95,11.0,1577600.0,8.6524,8.6682,8.6288,8.6682,1577600.0
2011-07-05 09:50:00,11.0,11.03,10.97,11.01,2767300.0,8.6682,8.6918,8.6446,8.6761,2767300.0
2011-07-05 09:55:00,11.02,11.03,10.99,10.99,2036400.0,8.684,8.6918,8.6603,8.6603,2036400.0
2011-07-05 10:00:00,10.99,11.0,10.96,11.0,2394100.0,8.6603,8.6682,8.6367,8.6682,2394100.0
2011-07-05 10:05:00,11.0,11.0,10.97,10.99,2141700.0,8.6682,8.6682,8.6446,8.6603,2141700.0
2011-07-05 10:10:00,10.99,11.0,10.98,10.99,1252700.0,8.6603,8.6682,8.6524,8.6603,1252700.0
2011-07-05 10:15:00,10.99,10.99,10.96,10.96,1527900.0,8.6603,8.6603,8.6367,8.6367,1527900.0
2011-07-05 10:20:00,10.97,10.98,10.95,10.96,1946200.0,8.6446,8.6524,8.6288,8.6367,1946200.0
2011-07-05 10:25:00,10.97,10.99,10.95,10.96,2013400.0,8.6446,8.6603,8.6288,8.6367,2013400.0
2011-07-05 10:30:00,10.97,10.99,10.96,10.97,1640900.0,8.6446,8.6603,8.6367,8.6446,1640900.0
2011-07-05 10:35:00,10.96,10.97,10.96,10.97,305500.0,8.6367,8.6446,8.6367,8.6446,305500.0
2011-07-05 10:40:00,10.97,10.98,10.96,10.96,935300.0,8.6446,8.6524,8.6367,8.6367,935300.0
2011-07-05 10:45:00,10.96,10.97,10.95,10.96,836500.0,8.6367,8.6446,8.6288,8.6367,836500.0
2011-07-05 10:50:00,10.96,10.97,10.95,10.96,1389500.0,8.6367,8.6446,8.6288,8.6367,1389500.0
2011-07-05 10:55:00,10.95,10.96,10.91,10.93,4326200.0,8.6288,8.6367,8.5973,8.613,4326200.0
2011-07-05 11:00:00,10.93,10.95,10.92,10.95,1952100.0,8.613,8.6288,8.6052,8.6288,1952100.0
2011-07-05 11:05:00,10.95,10.96,10.93,10.95,2194700.0,8.6288,8.6367,8.613,8.6288,2194700.0
2011-07-05 11:10:00,10.95,10.96,10.94,10.96,782500.0,8.6288,8.6367,8.6209,8.6367,782500.0
2011-07-05 11:15:00,10.95,10.98,10.95,10.98,1027800.0,8.6288,8.6524,8.6288,8.6524,1027800.0
2011-07-05 11:20:00,10.97,10.98,10.96,10.97,423300.0,8.6446,8.6524,8.6367,8.6446,423300.0
2011-07-05 11:25:00,10.96,10.98,10.95,10.96,1612400.0,8.6367,8.6524,8.6288,8.6367,1612400.0
2011-07-05 11:30:00,10.96,10.97,10.93,10.93,2618800.0,8.6367,8.6446,8.613,8.613,2618800.0
2011-07-05 11:35:00,10.93,10.96,10.92,10.94,1045300.0,8.613,8.6367,8.6052,8.6209,1045300.0
2011-07-05 11:40:00,10.94,10.97,10.93,10.96,1410600.0,8.6209,8.6446,8.613,8.6367,1410600.0
2011-07-05 11:45:00,10.96,10.98,10.96,10.96,1026000.0,8.6367,8.6524,8.6367,8.6367,1026000.0
2011-07-05 11:50:00,10.96,10.97,10.95,10.96,1288000.0,8.6367,8.6446,8.6288,8.6367,1288000.0
2011-07-05 11:55:00,10.95,10.96,10.94,10.95,1003400.0,8.6288,8.6367,8.6209,8.6288,1003400.0
2011-07-05 12:00:00,10.95,10.97,10.94,10.97,1392900.0,8.6288,8.6446,8.6209,8.6446,1392900.0
2011-07-05 12:05:00,10.96,10.98,10.96,10.98,360300.0,8.6367,8.6524,8.6367,8.6524,360300.0
2011-07-05 12:10:00,10.98,10.98,10.95,10.95,1117000.0,8.6524,8.6524,8.6288,8.6288,1117000.0
2011-07-05 12:15:00,10.96,10.96,10.94,10.95,924400.0,8.6367,8.6367,8.6209,8.6288,924400.0
2011-07-05 12:20:00,10.95,10.96,10.94,10.96,721400.0,8.6288,8.6367,8.6209,8.6367,721400.0
2011-07-05 12:25:00,10.96,10.97,10.95,10.96,1128700.0,8.6367,8.6446,8.6288,8.6367,1128700.0
2011-07-05 12:30:00,10.96,10.98,10.95,10.96,2012200.0,8.6367,8.6524,8.6288,8.6367,2012200.0
2011-07-05 12:35:00,10.96,10.97,10.95,10.97,336900.0,8.6367,8.6446,8.6288,8.6446,336900.0
2011-07-05 12:40:00,10.97,10.99,10.95,10.96,1632200.0,8.6446,8.6603,8.6288,8.6367,1632200.0
2011-07-05 12:45:00,10.96,10.97,10.94,10.96,2292900.0,8.6367,8.6446,8.6209,8.6367,2292900.0
2011-07-05 12:50:00,10.95,10.97,10.95,10.97,616200.0,8.6288,8.6446,8.6288,8.6446,616200.0
2011-07-05 12:55:00,10.96,10.98,10.95,10.96,1048000.0,8.6367,8.6524,8.6288,8.6367,1048000.0
2011-07-05 13:00:00,10.95,10.96,10.95,10.96,645600.0,8.6288,8.6367,8.6288,8.6367,645600.0
2011-07-05 13:05:00,10.95,10.96,10.95,10.95,491800.0,8.6288,8.6367,8.6288,8.6288,491800.0
2011-07-05 13:10:00,10.96,10.97,10.96,10.96,379300.0,8.6367,8.6446,8.6367,8.6367,379300.0
2011-07-05 13:15:00,10.97,10.98,10.96,10.96,799800.0,8.6446,8.6524,8.6367,8.6367,799800.0
2011-07-05 13:20:00,10.96,10.97,10.95,10.96,842600.0,8.6367,8.6446,8.6288,8.6367,842600.0
2011-07-05 13:25:00,10.96,10.96,10.95,10.96,151700.0,8.6367,8.6367,8.6288,8.6367,151700.0
2011-07-05 13:30:00,10.96,10.96,10.95,10.96,149100.0,8.6367,8.6367,8.6288,8.6367,149100.0
2011-07-05 13:35:00,10.96,10.98,10.95,10.97,1190300.0,8.6367,8.6524,8.6288,8.6446,1190300.0
2011-07-05 13:40:00,10.97,10.97,10.96,10.97,148300.0,8.6446,8.6446,8.6367,8.6446,148300.0
2011-07-05 13:45:00,10.97,10.99,10.96,10.98,1110600.0,8.6446,8.6603,8.6367,8.6524,1110600.0
2011-07-05 13:50:00,10.98,11.0,10.97,11.0,936500.0,8.6524,8.6682,8.6446,8.6682,936500.0
2011-07-05 13:55:00,11.0,11.0,10.99,10.99,503600.0,8.6682,8.6682,8.6603,8.6603,503600.0
2011-07-05 14:00:00,11.0,11.01,10.95,10.96,3152500.0,8.6682,8.6761,8.6288,8.6367,3152500.0
2011-07-05 14:05:00,10.96,10.97,10.95,10.96,1462100.0,8.6367,8.6446,8.6288,8.6367,1462100.0
2011-07-05 14:10:00,10.96,10.97,10.95,10.96,503400.0,8.6367,8.6446,8.6288,8.6367,503400.0
2011-07-05 14:15:00,10.97,10.97,10.94,10.95,1349000.0,8.6446,8.6446,8.6209,8.6288,1349000.0
2011-07-05 14:20:00,10.95,10.96,10.94,10.95,733600.0,8.6288,8.6367,8.6209,8.6288,733600.0
2011-07-05 14:25:00,10.94,10.96,10.94,10.95,1441100.0,8.6209,8.6367,8.6209,8.6288,1441100.0
2011-07-05 14:30:00,10.95,10.95,10.93,10.95,714700.0,8.6288,8.6288,8.613,8.6288,714700.0
2011-07-05 14:35:00,10.94,10.96,10.94,10.95,1022300.0,8.6209,8.6367,8.6209,8.6288,1022300.0
2011-07-05 14:40:00,10.96,10.96,10.95,10.96,292600.0,8.6367,8.6367,8.6288,8.6367,292600.0
2011-07-05 14:45:00,10.95,10.96,10.95,10.96,208400.0,8.6288,8.6367,8.6288,8.6367,208400.0
2011-07-05 14:50:00,10.96,10.96,10.95,10.96,242200.0,8.6367,8.6367,8.6288,8.6367,242200.0
2011-07-05 14:55:00,10.96,10.96,10.94,10.96,1102500.0,8.6367,8.6367,8.6209,8.6367,1102500.0
2011-07-05 15:00:00,10.96,10.96,10.95,10.96,264700.0,8.6367,8.6367,8.6288,8.6367,264700.0
2011-07-05 15:05:00,10.96,10.97,10.95,10.96,527100.0,8.6367,8.6446,8.6288,8.6367,527100.0
2011-07-05 15:10:00,10.97,10.97,10.95,10.95,578400.0,8.6446,8.6446,8.6288,8.6288,578400.0
2011-07-05 15:15:00,10.96,10.97,10.95,10.97,816500.0,8.6367,8.6446,8.6288,8.6446,816500.0
2011-07-05 15:20:00,10.96,10.99,10.96,10.99,842500.0,8.6367,8.6603,8.6367,8.6603,842500.0
2011-07-05 15:25:00,10.99,10.99,10.98,10.99,802500.0,8.6603,8.6603,8.6524,8.6603,802500.0
2011-07-05 15:30:00,10.99,10.99,10.98,10.99,832800.0,8.6603,8.6603,8.6524,8.6603,832800.0
2011-07-05 15:35:00,10.99,11.01,10.98,11.0,2196700.0,8.6603,8.6761,8.6524,8.6682,2196700.0
2011-07-05 15:40:00,11.0,11.0,10.99,10.99,1029000.0,8.6682,8.6682,8.6603,8.6603,1029000.0
2011-07-05 15:45:00,10.99,11.0,10.99,10.99,1485800.0,8.6603,8.6682,8.6603,8.6603,1485800.0
2011-07-05 15:50:00,10.99,11.0,10.98,10.98,2074300.0,8.6603,8.6682,8.6524,8.6524,2074300.0
2011-07-05 15:55:00,10.99,11.0,10.97,10.99,3883700.0,8.6603,8.6682,8.6446,8.6603,3883700.0
2011-07-06 09:30:00,10.83,10.85,10.69,10.75,10509400.0,8.5342,8.55,8.4239,8.4712,10509400.0
2011-07-06 09:35:00,10.75,10.78,10.73,10.74,6234900.0,8.4712,8.4948,8.4554,8.4633,6234900.0
2011-07-06 09:40:00,10.74,10.77,10.7,10.71,5518900.0,8.4633,8.487,8.4318,8.4397,5518900.0
2011-07-06 09:45:00,10.71,10.73,10.69,10.72,4768100.0,8.4397,8.4554,8.4239,8.4476,4768100.0
2011-07-06 09:50:00,10.72,10.72,10.68,10.71,5585000.0,8.4476,8.4476,8.416,8.4397,5585000.0
2011-07-06 09:55:00,10.7,10.73,10.7,10.7,2116000.0,8.4318,8.4554,8.4318,8.4318,2116000.0
2011-07-06 10:00:00,10.71,10.71,10.66,10.69,4816100.0,8.4397,8.4397,8.4003,8.4239,4816100.0
2011-07-06 10:05:00,10.7,10.72,10.68,10.72,2385000.0,8.4318,8.4476,8.416,8.4476,2385000.0
2011-07-06 10:10:00,10.72,10.74,10.7,10.7,2227100.0,8.4476,8.4633,8.4318,8.4318,2227100.0
2011-07-06 10:15:00,10.7,10.71,10.68,10.69,3897700.0,8.4318,8.4397,8.416,8.4239,3897700.0
2011-07-06 10:20:00,10.68,10.71,10.68,10.71,1888900.0,8.416,8.4397,8.416,8.4397,1888900.0
2011-07-06 10:25:00,10.71,10.71,10.67,10.68,2832800.0,8.4397,8.4397,8.4082,8.416,2832800.0
2011-07-06 10:30:00,10.68,10.71,10.68,10.7,1857900.0,8.416,8.4397,8.416,8.4318,1857900.0
2011-07-06 10:35:00,10.7,10.71,10.69,10.7,1595700.0,8.4318,8.4397,8.4239,8.4318,1595700.0
2011-07-06 10:40:00,10.7,10.7,10.69,10.7,1183200.0,8.4318,8.4318,8.4239,8.4318,1183200.0
2011-07-06 10:45:00,10.7,10.72,10.69,10.7,2734100.0,8.4318,8.4476,8.4239,8.4318,2734100.0
2011-07-06 10:50:00,10.7,10.71,10.69,10.7,1216000.0,8.4318,8.4397,8.4239,8.4318,1216000.0
2011-07-06 10:55:00,10.7,10.7,10.69,10.69,348200.0,8.4318,8.4318,8.4239,8.4239,348200.0
2011-07-06 11:00:00,10.7,10.7,10.68,10.68,3399500.0,8.4318,8.4318,8.416,8.416,3399500.0
2011-07-06 11:05:00,10.68,10.7,10.67,10.69,2893400.0,8.416,8.4318,8.4082,8.4239,2893400.0
2011-07-06 11:10:00,10.69,10.7,10.68,10.7,1640600.0,8.4239,8.4318,8.416,8.4318,1640600.0
2011-07-06 11:15:00,10.7,10.7,10.69,10.7,539000.0,8.4318,8.4318,8.4239,8.4318,539000.0
2011-07-06 11:20:00,10.7,10.71,10.69,10.7,1609000.0,8.4318,8.4397,8.4239,8.4318,1609000.0
2011-07-06 11:25:00,10.69,10.7,10.69,10.7,501700.0,8.4239,8.4318,8.4239,8.4318,501700.0
2011-07-06 11:30:00,10.7,10.71,10.69,10.7,1194000.0,8.4318,8.4397,8.4239,8.4318,1194000.0
2011-07-06 11:35:00,10.71,10.74,10.7,10.73,1658800.0,8.4397,8.4633,8.4318,8.4554,1658800.0
2011-07-06 11:40:00,10.74,10.77,10.73,10.76,1469200.0,8.4633,8.487,8.4554,8.4791,1469200.0
2011-07-06 11:45:00,10.76,10.77,10.75,10.77,1133900.0,8.4791,8.487,8.4712,8.487,1133900.0
2011-07-06 11:50:00,10.77,10.77,10.75,10.76,1170300.0,8.487,8.487,8.4712,8.4791,1170300.0
2011-07-06 11:55:00,10.76,10.77,10.75,10.77,942200.0,8.4791,8.487,8.4712,8.487,942200.0
2011-07-06 12:00:00,10.77,10.77,10.76,10.77,509300.0,8.487,8.487,8.4791,8.487,509300.0
2011-07-06 12:05:00,10.77,10.77,10.76,10.76,362400.0,8.487,8.487,8.4791,8.4791,362400.0
2011-07-06 12:10:00,10.77,10.77,10.74,10.74,1094700.0,8.487,8.487,8.4633,8.4633,1094700.0
2011-07-06 12:15:00,10.75,10.76,10.74,10.75,481000.0,8.4712,8.4791,8.4633,8.4712,481000.0
2011-07-06 12:20:00,10.75,10.76,10.74,10.74,524300.0,8.4712,8.4791,8.4633,8.4633,524300.0
2011-07-06 12:25:00,10.75,10.75,10.73,10.74,1210800.0,8.4712,8.4712,8.4554,8.4633,1210800.0
2011-07-06 12:30:00,10.74,10.74,10.73,10.73,303500.0,8.4633,8.4633,8.4554,8.4554,303500.0
2011-07-06 12:35:00,10.73,10.75,10.73,10.75,467700.0,8.4554,8.4712,8.4554,8.4712,467700.0
2011-07-06 12:40:00,10.75,10.75,10.74,10.74,565500.0,8.4712,8.4712,8.4633,8.4633,565500.0
2011-07-06 12:45:00,10.74,10.75,10.74,10.75,242200.0,8.4633,8.4712,8.4633,8.4712,242200.0
2011-07-06 12:50:00,10.74,10.75,10.74,10.74,349700.0,8.4633,8.4712,8.4633,8.4633,349700.0
2011-07-06 12:55:00,10.75,10.76,10.74,10.75,479500.0,8.4712,8.4791,8.4633,8.4712,479500.0
2011-07-06 13:00:00,10.76,10.77,10.75,10.76,1175600.0,8.4791,8.487,8.4712,8.4791,1175600.0
2011-07-06 13:05:00,10.76,10.77,10.75,10.75,800900.0,8.4791,8.487,8.4712,8.4712,800900.0
2011-07-06 13:10:00,10.75,10.76,10.75,10.75,280900.0,8.4712,8.4791,8.4712,8.4712,280900.0
2011-07-06 13:15:00,10.75,10.76,10.75,10.75,524500.0,8.4712,8.4791,8.4712,8.4712,524500.0
2011-07-06 13:20:00,10.76,10.76,10.72,10.72,1903200.0,8.4791,8.4791,8.4476,8.4476,1903200.0
2011-07-06 13:25:00,10.72,10.73,10.7,10.71,1788700.0,8.4476,8.4554,8.4318,8.4397,1788700.0
2011-07-06 13:30:00,10.71,10.72,10.7,10.71,978700.0,8.4397,8.4476,8.4318,8.4397,978700.0
2011-07-06 13:35:00,10.71,10.72,10.7,10.71,874300.0,8.4397,8.4476,8.4318,8.4397,874300.0
2011-07-06 13:40:00,10.72,10.72,10.71,10.71,248400.0,8.4476,8.4476,8.4397,8.4397,248400.0
2011-07-06 13:45:00,10.72,10.73,10.71,10.73,619200.0,8.4476,8.4554,8.4397,8.4554,619200.0
2011-07-06 13:50:00,10.73,10.73,10.71,10.71,1189100.0,8.4554,8.4554,8.4397,8.4397,1189100.0
2011-07-06 13:55:00,10.71,10.72,10.71,10.72,414800.0,8.4397,8.4476,8.4397,8.4476,414800.0
2011-07-06 14:00:00,10.72,10.72,10.71,10.71,375900.0,8.4476,8.4476,8.4397,8.4397,375900.0
2011-07-06 14:05:00,10.71,10.72,10.7,10.7,980900.0,8.4397,8.4476,8.4318,8.4318,980900.0
2011-07-06 14:10:00,10.71,10.71,10.7,10.71,693200.0,8.4397,8.4397,8.4318,8.4397,693200.0
2011-07-06 14:15:00,10.71,10.71,10.7,10.7,726600.0,8.4397,8.4397,8.4318,8.4318,726600.0
2011-07-06 14:20:00,10.71,10.71,10.7,10.7,408400.0,8.4397,8.4397,8.4318,8.4318,408400.0
2011-07-06 14:25:00,10.7,10.72,10.7,10.71,521100.0,8.4318,8.4476,8.4318,8.4397,521100.0
2011-07-06 14:30:00,10.72,10.72,10.71,10.71,354700.0,8.4476,8.4476,8.4397,8.4397,354700.0
2011-07-06 14:35:00,10.72,10.73,10.71,10.72,946200.0,8.4476,8.4554,8.4397,8.4476,946200.0
2011-07-06 14:40:00,10.72,10.73,10.72,10.73,362100.0,8.4476,8.4554,8.4476,8.4554,362100.0
2011-07-06 14:45:00,10.73,10.73,10.72,10.72,506500.0,8.4554,8.4554,8.4476,8.4476,506500.0
2011-07-06 14:50:00,10.73,10.73,10.71,10.71,1628000.0,8.4554,8.4554,8.4397,8.4397,1628000.0
2011-07-06 14:55:00,10.71,10.73,10.71,10.72,1261500.0,8.4397,8.4554,8.4397,8.4476,1261500.0
2011-07-06 15:00:00,10.72,10.72,10.7,10.7,873700.0,8.4476,8.4476,8.4318,8.4318,873700.0
2011-07-06 15:05:00,10.7,10.72,10.69,10.72,1894700.0,8.4318,8.4476,8.4239,8.4476,1894700.0
2011-07-06 15:10:00,10.71,10.73,10.7,10.73,2893700.0,8.4397,8.4554,8.4318,8.4554,2893700.0
2011-07-06 15:15:00,10.72,10.73,10.71,10.71,1473600.0,8.4476,8.4554,8.4397,8.4397,1473600.0
2011-07-06 15:20:00,10.71,10.73,10.71,10.72,864800.0,8.4397,8.4554,8.4397,8.4476,864800.0
2011-07-06 15:25:00,10.72,10.73,10.72,10.73,359500.0,8.4476,8.4554,8.4476,8.4554,359500.0
2011-07-06 15:30:00,10.72,10.73,10.72,10.72,487500.0,8.4476,8.4554,8.4476,8.4476,487500.0
2011-07-06 15:35:00,10.73,10.74,10.72,10.73,1825200.0,8.4554,8.4633,8.4476,8.4554,1825200.0
2011-07-06 15:40:00,10.74,10.74,10.72,10.72,1200500.0,8.4633,8.4633,8.4476,8.4476,1200500.0
2011-07-06 15:45:00,10.73,10.73,10.72,10.73,1350600.0,8.4554,8.4554,8.4476,8.4554,1350600.0
2011-07-06 15:50:00,10.72,10.75,10.72,10.74,5078900.0,8.4476,8.4712,8.4476,8.4633,5078900.0
2011-07-06 15:55:00,10.75,10.75,10.72,10.73,7461000.0,8.4712,8.4712,8.4476,8.4554,7461000.0
2011-07-07 09:30:00,10.9,10.95,10.86,10.87,3753100.0,8.5894,8.6288,8.5579,8.5658,3753100.0
2011-07-07 09:35:00,10.87,10.9,10.86,10.9,2390800.0,8.5658,8.5894,8.5579,8.5894,2390800.0
2011-07-07 09:40:00,10.89,10.9,10.86,10.9,3148300.0,8.5815,8.5894,8.5579,8.5894,3148300.0
2011-07-07 09:45:00,10.9,10.9,10.85,10.86,2853700.0,8.5894,8.5894,8.55,8.5579,2853700.0
2011-07-07 09:50:00,10.86,10.89,10.85,10.87,2892700.0,8.5579,8.5815,8.55,8.5658,2892700.0
2011-07-07 09:55:00,10.87,10.91,10.86,10.88,2716700.0,8.5658,8.5973,8.5579,8.5736,2716700.0
2011-07-07 10:00:00,10.88,10.95,10.88,10.93,5151300.0,8.5736,8.6288,8.5736,8.613,5151300.0
2011-07-07 10:05:00,10.94,10.94,10.89,10.91,2930300.0,8.6209,8.6209,8.5815,8.5973,2930300.0
2011-07-07 10:10:00,10.91,10.92,10.86,10.92,4021200.0,8.5973,8.6052,8.5579,8.6052,4021200.0
2011-07-07 10:15:00,10.92,10.93,10.89,10.92,1821100.0,8.6052,8.613,8.5815,8.6052,1821100.0
2011-07-07 10:20:00,10.92,10.92,10.89,10.91,1516100.0,8.6052,8.6052,8.5815,8.5973,1516100.0
2011-07-07 10:25:00,10.91,10.91,10.88,10.9,1379500.0,8.5973,8.5973,8.5736,8.5894,1379500.0
2011-07-07 10:30:00,10.91,10.93,10.9,10.92,1519700.0,8.5973,8.613,8.5894,8.6052,1519700.0
2011-07-07 10:35:00,10.92,10.93,10.91,10.92,1674000.0,8.6052,8.613,8.5973,8.6052,1674000.0
2011-07-07 10:40:00,10.93,10.93,10.91,10.91,1500100.0,8.613,8.613,8.5973,8.5973,1500100.0
2011-07-07 10:45:00,10.92,10.94,10.91,10.91,1643800.0,8.6052,8.6209,8.5973,8.5973,1643800.0
2011-07-07 10:50:00,10.91,10.92,10.89,10.89,1065300.0,8.5973,8.6052,8.5815,8.5815,1065300.0
2011-07-07 10:55:00,10.9,10.91,10.89,10.9,734600.0,8.5894,8.5973,8.5815,8.5894,734600.0
2011-07-07 11:00:00,10.9,10.91,10.89,10.9,558300.0,8.5894,8.5973,8.5815,8.5894,558300.0
2011-07-07 11:05:00,10.9,10.91,10.88,10.88,1918400.0,8.5894,8.5973,8.5736,8.5736,1918400.0
2011-07-07 11:10:00,10.89,10.89,10.86,10.88,2337400.0,8.5815,8.5815,8.5579,8.5736,2337400.0
2011-07-07 11:15:00,10.87,10.89,10.87,10.88,903900.0,8.5658,8.5815,8.5658,8.5736,903900.0
2011-07-07 11:20:00,10.89,10.89,10.88,10.89,396900.0,8.5815,8.5815,8.5736,8.5815,396900.0
2011-07-07 11:25:00,10.89,10.89,10.88,10.89,586200.0,8.5815,8.5815,8.5736,8.5815,586200.0
2011-07-07 11:30:00,10.89,10.9,10.88,10.88,419800.0,8.5815,8.5894,8.5736,8.5736,419800.0
2011-07-07 11:35:00,10.88,10.89,10.88,10.88,665100.0,8.5736,8.5815,8.5736,8.5736,665100.0
2011-07-07 11:40:00,10.89,10.89,10.87,10.89,467600.0,8.5815,8.5815,8.5658,8.5815,467600.0
2011-07-07 11:45:00,10.88,10.89,10.88,10.89,277300.0,8.5736,8.5815,8.5736,8.5815,277300.0
2011-07-07 11:50:00,10.88,10.9,10.88,10.9,467600.0,8.5736,8.5894,8.5736,8.5894,467600.0
2011-07-07 11:55:00,10.9,10.9,10.89,10.89,144100.0,8.5894,8.5894,8.5815,8.5815,144100.0
2011-07-07 12:00:00,10.9,10.9,10.89,10.9,589400.0,8.5894,8.5894,8.5815,8.5894,589400.0
2011-07-07 12:05:00,10.9,10.9,10.89,10.9,1192800.0,8.5894,8.5894,8.5815,8.5894,1192800.0
2011-07-07 12:10:00,10.9,10.91,10.9,10.91,649400.0,8.5894,8.5973,8.5894,8.5973,649400.0
2011-07-07 12:15:00,10.91,10.92,10.9,10.92,887000.0,8.5973,8.6052,8.5894,8.6052,887000.0
2011-07-07 12:20:00,10.92,10.92,10.91,10.92,377700.0,8.6052,8.6052,8.5973,8.6052,377700.0
2011-07-07 12:25:00,10.92,10.92,10.91,10.92,491400.0,8.6052,8.6052,8.5973,8.6052,491400.0
2011-07-07 12:30:00,10.92,10.92,10.91,10.91,847100.0,8.6052,8.6052,8.5973,8.5973,847100.0
2011-07-07 12:35:00,10.92,10.92,10.9,10.9,975100.0,8.6052,8.6052,8.5894,8.5894,975100.0
2011-07-07 12:40:00,10.91,10.92,10.9,10.92,1268000.0,8.5973,8.6052,8.5894,8.6052,1268000.0
2011-07-07 12:45:00,10.92,10.92,10.9,10.91,768500.0,8.6052,8.6052,8.5894,8.5973,768500.0
2011-07-07 12:50:00,10.91,10.92,10.9,10.92,972900.0,8.5973,8.6052,8.5894,8.6052,972900.0
2011-07-07 12:55:00,10.92,10.92,10.9,10.91,599400.0,8.6052,8.6052,8.5894,8.5973,599400.0
2011-07-07 13:00:00,10.9,10.91,10.9,10.9,178800.0,8.5894,8.5973,8.5894,8.5894,178800.0
2011-07-07 13:05:00,10.9,10.91,10.9,10.91,416200.0,8.5894,8.5973,8.5894,8.5973,416200.0
2011-07-07 13:10:00,10.9,10.91,10.9,10.9,393800.0,8.5894,8.5973,8.5894,8.5894,393800.0
2011-07-07 13:15:00,10.91,10.92,10.9,10.92,736800.0,8.5973,8.6052,8.5894,8.6052,736800.0
2011-07-07 13:20:00,10.92,10.94,10.91,10.94,1297500.0,8.6052,8.6209,8.5973,8.6209,1297500.0
2011-07-07 13:25:00,10.94,10.94,10.92,10.94,924100.0,8.6209,8.6209,8.6052,8.6209,924100.0
2011-07-07 13:30:00,10.94,10.95,10.92,10.92,2001700.0,8.6209,8.6288,8.6052,8.6052,2001700.0
2011-07-07 13:35:00,10.93,10.93,10.92,10.93,163300.0,8.613,8.613,8.6052,8.613,163300.0
2011-07-07 13:40:00,10.93,10.93,10.91,10.93,960900.0,8.613,8.613,8.5973,8.613,960900.0
2011-07-07 13:45:00,10.93,10.93,10.92,10.92,197300.0,8.613,8.613,8.6052,8.6052,197300.0
2011-07-07 13:50:00,10.93,10.93,10.92,10.93,266800.0,8.613,8.613,8.6052,8.613,266800.0
2011-07-07 13:55:00,10.93,10.93,10.92,10.93,606600.0,8.613,8.613,8.6052,8.613,606600.0
2011-07-07 14:00:00,10.93,10.93,10.92,10.92,410200.0,8.613,8.613,8.6052,8.6052,410200.0
2011-07-07 14:05:00,10.92,10.93,10.92,10.92,179200.0,8.6052,8.613,8.6052,8.6052,179200.0
2011-07-07 14:10:00,10.93,10.93,10.92,10.92,418800.0,8.613,8.613,8.6052,8.6052,418800.0
2011-07-07 14:15:00,10.93,10.93,10.92,10.93,179600.0,8.613,8.613,8.6052,8.613,179600.0
2011-07-07 14:20:00,10.92,10.93,10.92,10.92,312700.0,8.6052,8.613,8.6052,8.6052,312700.0
2011-07-07 14:25:00,10.93,10.95,10.92,10.94,1234500.0,8.613,8.6288,8.6052,8.6209,1234500.0
2011-07-07 14:30:00,10.94,10.95,10.93,10.95,1152700.0,8.6209,8.6288,8.613,8.6288,1152700.0
2011-07-07 14:35:00,10.95,10.95,10.94,10.95,267300.0,8.6288,8.6288,8.6209,8.6288,267300.0
2011-07-07 14:40:00,10.95,10.96,10.94,10.95,2135500.0,8.6288,8.6367,8.6209,8.6288,2135500.0
2011-07-07 14:45:00,10.95,10.96,10.94,10.95,1617700.0,8.6288,8.6367,8.6209,8.6288,1617700.0
2011-07-07 14:50:00,10.94,10.95,10.94,10.94,336200.0,8.6209,8.6288,8.6209,8.6209,336200.0
2011-07-07 14:55:00,10.94,10.95,10.91,10.92,3152200.0,8.6209,8.6288,8.5973,8.6052,3152200.0
2011-07-07 15:00:00,10.93,10.93,10.92,10.93,354600.0,8.613,8.613,8.6052,8.613,354600.0
2011-07-07 15:05:00,10.93,10.93,10.92,10.93,344500.0,8.613,8.613,8.6052,8.613,344500.0
2011-07-07 15:10:00,10.93,10.94,10.92,10.94,612600.0,8.613,8.6209,8.6052,8.6209,612600.0
2011-07-07 15:15:00,10.93,10.94,10.92,10.92,971800.0,8.613,8.6209,8.6052,8.6052,971800.0
2011-07-07 15:20:00,10.93,10.93,10.91,10.92,1360600.0,8.613,8.613,8.5973,8.6052,1360600.0
2011-07-07 15:25:00,10.92,10.93,10.91,10.92,1207400.0,8.6052,8.613,8.5973,8.6052,1207400.0
2011-07-07 15:30:00,10.92,10.93,10.91,10.93,1571800.0,8.6052,8.613,8.5973,8.613,1571800.0
2011-07-07 15:35:00,10.93,10.93,10.92,10.93,1166200.0,8.613,8.613,8.6052,8.613,1166200.0
2011-07-07 15:40:00,10.93,10.93,10.91,10.93,2851100.0,8.613,8.613,8.5973,8.613,2851100.0
2011-07-07 15:45:00,10.92,10.93,10.91,10.92,1484300.0,8.6052,8.613,8.5973,8.6052,1484300.0
2011-07-07 15:50:00,10.92,10.92,10.91,10.92,2812100.0,8.6052,8.6052,8.5973,8.6052,2812100.0
2011-07-07 15:55:00,10.92,10.92,10.91,10.92,3909600.0,8.6052,8.6052,8.5973,8.6052,3909600.0
2011-07-08 09:30:00,10.75,10.8,10.71,10.79,3470900.0,8.4712,8.5106,8.4397,8.5027,3470900.0
2011-07-08 09:35:00,10.79,10.8,10.73,10.77,2696500.0,8.5027,8.5106,8.4554,8.487,2696500.0
2011-07-08 09:40:00,10.77,10.77,10.73,10.75,1940400.0,8.487,8.487,8.4554,8.4712,1940400.0
2011-07-08 09:45:00,10.75,10.77,10.74,10.75,2985500.0,8.4712,8.487,8.4633,8.4712,2985500.0
2011-07-08 09:50:00,10.75,10.76,10.74,10.76,2041200.0,8.4712,8.4791,8.4633,8.4791,2041200.0
2011-07-08 09:55:00,10.75,10.76,10.73,10.75,2215800.0,8.4712,8.4791,8.4554,8.4712,2215800.0
2011-07-08 10:00:00,10.74,10.76,10.74,10.74,1593000.0,8.4633,8.4791,8.4633,8.4633,1593000.0
2011-07-08 10:05:00,10.75,10.76,10.73,10.75,1342000.0,8.4712,8.4791,8.4554,8.4712,1342000.0
2011-07-08 10:10:00,10.75,10.75,10.72,10.72,1944200.0,8.4712,8.4712,8.4476,8.4476,1944200.0
2011-07-08 10:15:00,10.72,10.73,10.71,10.71,2354700.0,8.4476,8.4554,8.4397,8.4397,2354700.0
2011-07-08 10:20:00,10.71,10.73,10.7,10.72,1941300.0,8.4397,8.4554,8.4318,8.4476,1941300.0
2011-07-08 10:25:00,10.72,10.73,10.7,10.72,3939400.0,8.4476,8.4554,8.4318,8.4476,3939400.0
2011-07-08 10:30:00,10.71,10.72,10.7,10.72,2022400.0,8.4397,8.4476,8.4318,8.4476,2022400.0
2011-07-08 10:35:00,10.71,10.75,10.71,10.73,1630700.0,8.4397,8.4712,8.4397,8.4554,1630700.0
2011-07-08 10:40:00,10.73,10.74,10.71,10.72,1659600.0,8.4554,8.4633,8.4397,8.4476,1659600.0
2011-07-08 10:45:00,10.72,10.72,10.7,10.71,1641200.0,8.4476,8.4476,8.4318,8.4397,1641200.0
2011-07-08 10:50:00,10.71,10.72,10.7,10.71,1275100.0,8.4397,8.4476,8.4318,8.4397,1275100.0
2011-07-08 10:55:00,10.71,10.72,10.7,10.71,1214900.0,8.4397,8.4476,8.4318,8.4397,1214900.0
2011-07-08 11:00:00,10.72,10.72,10.69,10.7,2911200.0,8.4476,8.4476,8.4239,8.4318,2911200.0
2011-07-08 11:05:00,10.69,10.7,10.69,10.7,1321500.0,8.4239,8.4318,8.4239,8.4318,1321500.0
2011-07-08 11:10:00,10.7,10.7,10.68,10.69,2417800.0,8.4318,8.4318,8.416,8.4239,2417800.0
2011-07-08 11:15:00,10.69,10.7,10.68,10.7,1200600.0,8.4239,8.4318,8.416,8.4318,1200600.0
2011-07-08 11:20:00,10.7,10.7,10.69,10.7,450100.0,8.4318,8.4318,8.4239,8.4318,450100.0
2011-07-08 11:25:00,10.7,10.71,10.69,10.69,1553700.0,8.4318,8.4397,8.4239,8.4239,1553700.0
2011-07-08 11:30:00,10.7,10.7,10.69,10.69,409700.0,8.4318,8.4318,8.4239,8.4239,409700.0
2011-07-08 11:35:00,10.7,10.72,10.69,10.71,1166300.0,8.4318,8.4476,8.4239,8.4397,1166300.0
2011-07-08 11:40:00,10.72,10.72,10.71,10.71,397700.0,8.4476,8.4476,8.4397,8.4397,397700.0
2011-07-08 11:45:00,10.71,10.72,10.71,10.71,294100.0,8.4397,8.4476,8.4397,8.4397,294100.0
2011-07-08 11:50:00,10.71,10.72,10.7,10.7,1064400.0,8.4397,8.4476,8.4318,8.4318,1064400.0
2011-07-08 11:55:00,10.71,10.71,10.7,10.7,397700.0,8.4397,8.4397,8.4318,8.4318,397700.0
2011-07-08 12:00:00,10.71,10.71,10.69,10.7,1932400.0,8.4397,8.4397,8.4239,8.4318,1932400.0
2011-07-08 12:05:00,10.69,10.7,10.69,10.7,279800.0,8.4239,8.4318,8.4239,8.4318,279800.0
2011-07-08 12:10:00,10.69,10.7,10.68,10.69,1001300.0,8.4239,8.4318,8.416,8.4239,1001300.0
2011-07-08 12:15:00,10.68,10.7,10.68,10.69,701300.0,8.416,8.4318,8.416,8.4239,701300.0
2011-07-08 12:20:00,10.7,10.7,10.69,10.7,388900.0,8.4318,8.4318,8.4239,8.4318,388900.0
2011-07-08 12:25:00,10.7,10.7,10.66,10.68,3478300.0,8.4318,8.4318,8.4003,8.416,3478300.0
2011-07-08 12:30:00,10.68,10.68,10.67,10.68,160600.0,8.416,8.416,8.4082,8.416,160600.0
2011-07-08 12:35:00,10.68,10.69,10.67,10.68,422100.0,8.416,8.4239,8.4082,8.416,422100.0
2011-07-08 12:40:00,10.69,10.69,10.68,10.69,372500.0,8.4239,8.4239,8.416,8.4239,372500.0
2011-07-08 12:45:00,10.69,10.72,10.68,10.71,1093200.0,8.4239,8.4476,8.416,8.4397,1093200.0
2011-07-08 12:50:00,10.72,10.72,10.71,10.71,663500.0,8.4476,8.4476,8.4397,8.4397,663500.0
2011-07-08 12:55:00,10.71,10.72,10.7,10.72,1448800.0,8.4397,8.4476,8.4318,8.4476,1448800.0
2011-07-08 13:00:00,10.71,10.72,10.71,10.72,265800.0,8.4397,8.4476,8.4397,8.4476,265800.0
2011-07-08 13:05:00,10.71,10.74,10.71,10.73,1437200.0,8.4397,8.4633,8.4397,8.4554,1437200.0
2011-07-08 13:10:00,10.72,10.73,10.69,10.69,2232700.0,8.4476,8.4554,8.4239,8.4239,2232700.0
2011-07-08 13:15:00,10.69,10.7,10.69,10.7,1002300.0,8.4239,8.4318,8.4239,8.4318,1002300.0
2011-07-08 13:20:00,10.7,10.7,10.68,10.68,1543300.0,8.4318,8.4318,8.416,8.416,1543300.0
2011-07-08 13:25:00,10.68,10.71,10.68,10.7,607300.0,8.416,8.4397,8.416,8.4318,607300.0
2011-07-08 13:30:00,10.71,10.72,10.71,10.72,435600.0,8.4397,8.4476,8.4397,8.4476,435600.0
2011-07-08 13:35:00,10.72,10.72,10.71,10.72,366100.0,8.4476,8.4476,8.4397,8.4476,366100.0
2011-07-08 13:40:00,10.71,10.72,10.7,10.71,790400.0,8.4397,8.4476,8.4318,8.4397,790400.0
2011-07-08 13:45:00,10.71,10.71,10.68,10.68,1398600.0,8.4397,8.4397,8.416,8.416,1398600.0
2011-07-08 13:50:00,10.69,10.7,10.68,10.7,716500.0,8.4239,8.4318,8.416,8.4318,716500.0
2011-07-08 13:55:00,10.7,10.7,10.68,10.68,954700.0,8.4318,8.4318,8.416,8.416,954700.0
2011-07-08 14:00:00,10.68,10.69,10.67,10.68,1969200.0,8.416,8.4239,8.4082,8.416,1969200.0
2011-07-08 14:05:00,10.68,10.68,10.67,10.68,1449200.0,8.416,8.416,8.4082,8.416,1449200.0
2011-07-08 14:10:00,10.68,10.68,10.67,10.68,549900.0,8.416,8.416,8.4082,8.416,549900.0
2011-07-08 14:15:00,10.67,10.68,10.66,10.68,1716200.0,8.4082,8.416,8.4003,8.416,1716200.0
2011-07-08 14:20:00,10.68,10.68,10.67,10.68,252600.0,8.416,8.416,8.4082,8.416,252600.0
2011-07-08 14:25:00,10.67,10.69,10.67,10.68,868300.0,8.4082,8.4239,8.4082,8.416,868300.0
2011-07-08 14:30:00,10.67,10.69,10.67,10.68,974000.0,8.4082,8.4239,8.4082,8.416,974000.0
2011-07-08 14:35:00,10.68,10.68,10.66,10.66,1725100.0,8.416,8.416,8.4003,8.4003,1725100.0
2011-07-08 14:40:00,10.67,10.67,10.66,10.67,408500.0,8.4082,8.4082,8.4003,8.4082,408500.0
2011-07-08 14:45:00,10.67,10.67,10.66,10.67,471000.0,8.4082,8.4082,8.4003,8.4082,471000.0
2011-07-08 14:50:00,10.67,10.67,10.65,10.65,1968500.0,8.4082,8.4082,8.3924,8.3924,1968500.0
2011-07-08 14:55:00,10.66,10.66,10.65,10.66,800000.0,8.4003,8.4003,8.3924,8.4003,800000.0
2011-07-08 15:00:00,10.65,10.67,10.65,10.67,1272900.0,8.3924,8.4082,8.3924,8.4082,1272900.0
2011-07-08 15:05:00,10.67,10.67,10.65,10.66,1225800.0,8.4082,8.4082,8.3924,8.4003,1225800.0
2011-07-08 15:10:00,10.66,10.66,10.63,10.65,4380700.0,8.4003,8.4003,8.3766,8.3924,4380700.0
2011-07-08 15:15:00,10.64,10.65,10.62,10.63,1918400.0,8.3845,8.3924,8.3688,8.3766,1918400.0
2011-07-08 15:20:00,10.63,10.64,10.61,10.63,2315200.0,8.3766,8.3845,8.3609,8.3766,2315200.0
2011-07-08 15:25:00,10.63,10.66,10.62,10.63,5930100.0,8.3766,8.4003,8.3688,8.3766,5930100.0
2011-07-08 15:30:00,10.64,10.65,10.63,10.64,996900.0,8.3845,8.3924,8.3766,8.3845,996900.0
2011-07-08 15:35:00,10.65,10.66,10.64,10.66,1224000.0,8.3924,8.4003,8.3845,8.4003,1224000.0
2011-07-08 15:40:00,10.65,10.66,10.65,10.66,879800.0,8.3924,8.4003,8.3924,8.4003,879800.0
2011-07-08 15:45:00,10.66,10.67,10.65,10.67,1972500.0,8.4003,8.4082,8.3924,8.4082,1972500.0
2011-07-08 15:50:00,10.67,10.69,10.66,10.68,3747600.0,8.4082,8.4239,8.4003,8.416,3747600.0
2011-07-08 15:55:00,10.69,10.71,10.68,10.71,5922000.0,8.4239,8.4397,8.416,8.4397,5922000.0
2011-07-11 09:30:00,10.53,10.55,10.45,10.45,9277900.0,8.2978,8.3136,8.2348,8.2348,9277900.0
2011-07-11 09:35:00,10.46,10.48,10.41,10.45,6083600.0,8.2427,8.2584,8.2033,8.2348,6083600.0
2011-07-11 09:40:00,10.45,10.46,10.43,10.44,1779100.0,8.2348,8.2427,8.219,8.2269,1779100.0
2011-07-11 09:45:00,10.44,10.47,10.43,10.47,2129100.0,8.2269,8.2505,8.219,8.2505,2129100.0
2011-07-11 09:50:00,10.46,10.48,10.45,10.46,2758500.0,8.2427,8.2584,8.2348,8.2427,2758500.0
2011-07-11 09:55:00,10.45,10.47,10.45,10.46,1891000.0,8.2348,8.2505,8.2348,8.2427,1891000.0
2011-07-11 10:00:00,10.45,10.46,10.43,10.43,2520800.0,8.2348,8.2427,8.219,8.219,2520800.0
2011-07-11 10:05:00,10.44,10.44,10.42,10.42,2097100.0,8.2269,8.2269,8.2111,8.2111,2097100.0
2011-07-11 10:10:00,10.43,10.43,10.4,10.41,3654000.0,8.219,8.219,8.1954,8.2033,3654000.0
2011-07-11 10:15:00,10.42,10.42,10.4,10.42,2161500.0,8.2111,8.2111,8.1954,8.2111,2161500.0
2011-07-11 10:20:00,10.41,10.44,10.41,10.43,2826500.0,8.2033,8.2269,8.2033,8.219,2826500.0
2011-07-11 10:25:00,10.43,10.43,10.42,10.43,591700.0,8.219,8.219,8.2111,8.219,591700.0
2011-07-11 10:30:00,10.43,10.43,10.41,10.41,2034700.0,8.219,8.219,8.2033,8.2033,2034700.0
2011-07-11 10:35:00,10.41,10.43,10.41,10.42,1732000.0,8.2033,8.219,8.2033,8.2111,1732000.0
2011-07-11 10:40:00,10.43,10.43,10.41,10.41,1815600.0,8.219,8.219,8.2033,8.2033,1815600.0
2011-07-11 10:45:00,10.41,10.44,10.41,10.42,1576500.0,8.2033,8.2269,8.2033,8.2111,1576500.0
2011-07-11 10:50:00,10.43,10.43,10.37,10.38,4358300.0,8.219,8.219,8.1717,8.1796,4358300.0
2011-07-11 10:55:00,10.37,10.38,10.36,10.37,1852800.0,8.1717,8.1796,8.1639,8.1717,1852800.0
2011-07-11 11:00:00,10.38,10.39,10.37,10.38,1321400.0,8.1796,8.1875,8.1717,8.1796,1321400.0
2011-07-11 11:05:00,10.37,10.41,10.37,10.41,1597700.0,8.1717,8.2033,8.1717,8.2033,1597700.0
2011-07-11 11:10:00,10.4,10.41,10.39,10.4,1291000.0,8.1954,8.2033,8.1875,8.1954,1291000.0
2011-07-11 11:15:00,10.4,10.42,10.39,10.4,1398700.0,8.1954,8.2111,8.1875,8.1954,1398700.0
2011-07-11 11:20:00,10.4,10.42,10.39,10.39,1598800.0,8.1954,8.2111,8.1875,8.1875,1598800.0
2011-07-11 11:25:00,10.4,10.4,10.39,10.39,464700.0,8.1954,8.1954,8.1875,8.1875,464700.0
2011-07-11 11:30:00,10.4,10.4,10.38,10.39,1154200.0,8.1954,8.1954,8.1796,8.1875,1154200.0
2011-07-11 11:35:00,10.38,10.39,10.36,10.38,1860200.0,8.1796,8.1875,8.1639,8.1796,1860200.0
2011-07-11 11:40:00,10.37,10.38,10.36,10.37,1245600.0,8.1717,8.1796,8.1639,8.1717,1245600.0
2011-07-11 11:45:00,10.38,10.38,10.36,10.38,810100.0,8.1796,8.1796,8.1639,8.1796,810100.0
2011-07-11 11:50:00,10.38,10.39,10.37,10.39,598900.0,8.1796,8.1875,8.1717,8.1875,598900.0
2011-07-11 11:55:00,10.39,10.4,10.38,10.39,962200.0,8.1875,8.1954,8.1796,8.1875,962200.0
2011-07-11 12:00:00,10.39,10.4,10.39,10.4,232300.0,8.1875,8.1954,8.1875,8.1954,232300.0
2011-07-11 12:05:00,10.39,10.4,10.39,10.39,448300.0,8.1875,8.1954,8.1875,8.1875,448300.0
2011-07-11 12:10:00,10.39,10.4,10.39,10.39,462000.0,8.1875,8.1954,8.1875,8.1875,462000.0
2011-07-11 12:15:00,10.39,10.41,10.39,10.4,633600.0,8.1875,8.2033,8.1875,8.1954,633600.0
2011-07-11 12:20:00,10.4,10.41,10.39,10.39,562000.0,8.1954,8.2033,8.1875,8.1875,562000.0
2011-07-11 12:25:00,10.4,10.4,10.39,10.4,371000.0,8.1954,8.1954,8.1875,8.1954,371000.0
2011-07-11 12:30:00,10.4,10.41,10.39,10.39,887700.0,8.1954,8.2033,8.1875,8.1875,887700.0
2011-07-11 12:35:00,10.4,10.41,10.4,10.4,374700.0,8.1954,8.2033,8.1954,8.1954,374700.0
2011-07-11 12:40:00,10.41,10.41,10.4,10.4,220800.0,8.2033,8.2033,8.1954,8.1954,220800.0
2011-07-11 12:45:00,10.41,10.41,10.4,10.41,558500.0,8.2033,8.2033,8.1954,8.2033,558500.0
2011-07-11 12:50:00,10.4,10.41,10.4,10.4,593500.0,8.1954,8.2033,8.1954,8.1954,593500.0
2011-07-11 12:55:00,10.4,10.41,10.39,10.4,2010900.0,8.1954,8.2033,8.1875,8.1954,2010900.0
2011-07-11 13:00:00,10.4,10.4,10.39,10.39,569600.0,8.1954,8.1954,8.1875,8.1875,569600.0
2011-07-11 13:05:00,10.39,10.4,10.39,10.39,271700.0,8.1875,8.1954,8.1875,8.1875,271700.0
2011-07-11 13:10:00,10.39,10.4,10.39,10.4,1107900.0,8.1875,8.1954,8.1875,8.1954,1107900.0
2011-07-11 13:15:00,10.39,10.4,10.37,10.38,1417100.0,8.1875,8.1954,8.1717,8.1796,1417100.0
2011-07-11 13:20:00,10.38,10.38,10.37,10.37,345400.0,8.1796,8.1796,8.1717,8.1717,345400.0
2011-07-11 13:25:00,10.38,10.38,10.37,10.37,257400.0,8.1796,8.1796,8.1717,8.1717,257400.0
2011-07-11 13:30:00,10.38,10.38,10.37,10.38,494400.0,8.1796,8.1796,8.1717,8.1796,494400.0
2011-07-11 13:35:00,10.38,10.38,10.36,10.36,1901500.0,8.1796,8.1796,8.1639,8.1639,1901500.0
2011-07-11 13:40:00,10.37,10.37,10.36,10.36,455700.0,8.1717,8.1717,8.1639,8.1639,455700.0
2011-07-11 13:45:00,10.36,10.37,10.36,10.37,621700.0,8.1639,8.1717,8.1639,8.1717,621700.0
2011-07-11 13:50:00,10.37,10.38,10.36,10.38,1030400.0,8.1717,8.1796,8.1639,8.1796,1030400.0
2011-07-11 13:55:00,10.37,10.38,10.37,10.38,1036000.0,8.1717,8.1796,8.1717,8.1796,1036000.0
2011-07-11 14:00:00,10.38,10.38,10.37,10.38,877200.0,8.1796,8.1796,8.1717,8.1796,877200.0
2011-07-11 14:05:00,10.38,10.38,10.37,10.37,676000.0,8.1796,8.1796,8.1717,8.1717,676000.0
2011-07-11 14:10:00,10.37,10.39,10.37,10.38,2081000.0,8.1717,8.1875,8.1717,8.1796,2081000.0
2011-07-11 14:15:00,10.38,10.38,10.36,10.37,1087300.0,8.1796,8.1796,8.1639,8.1717,1087300.0
2011-07-11 14:20:00,10.36,10.38,10.36,10.37,910300.0,8.1639,8.1796,8.1639,8.1717,910300.0
2011-07-11 14:25:00,10.36,10.37,10.36,10.37,636200.0,8.1639,8.1717,8.1639,8.1717,636200.0
2011-07-11 14:30:00,10.37,10.37,10.36,10.36,2016700.0,8.1717,8.1717,8.1639,8.1639,2016700.0
2011-07-11 14:35:00,10.36,10.38,10.36,10.38,2254100.0,8.1639,8.1796,8.1639,8.1796,2254100.0
2011-07-11 14:40:00,10.38,10.39,10.37,10.37,1996100.0,8.1796,8.1875,8.1717,8.1717,1996100.0
2011-07-11 14:45:00,10.38,10.38,10.36,10.37,955400.0,8.1796,8.1796,8.1639,8.1717,955400.0
2011-07-11 14:50:00,10.37,10.37,10.35,10.35,1286700.0,8.1717,8.1717,8.156,8.156,1286700.0
2011-07-11 14:55:00,10.35,10.36,10.34,10.35,1542300.0,8.156,8.1639,8.1481,8.156,1542300.0
2011-07-11 15:00:00,10.35,10.36,10.34,10.35,1305700.0,8.156,8.1639,8.1481,8.156,1305700.0
2011-07-11 15:05:00,10.36,10.36,10.33,10.35,2537900.0,8.1639,8.1639,8.1402,8.156,2537900.0
2011-07-11 15:10:00,10.34,10.36,10.34,10.34,1501700.0,8.1481,8.1639,8.1481,8.1481,1501700.0
2011-07-11 15:15:00,10.34,10.36,10.34,10.34,1336000.0,8.1481,8.1639,8.1481,8.1481,1336000.0
2011-07-11 15:20:00,10.34,10.35,10.34,10.34,1253500.0,8.1481,8.156,8.1481,8.1481,1253500.0
2011-07-11 15:25:00,10.35,10.36,10.33,10.36,2179700.0,8.156,8.1639,8.1402,8.1639,2179700.0
2011-07-11 15:30:00,10.36,10.36,10.35,10.35,864800.0,8.1639,8.1639,8.156,8.156,864800.0
2011-07-11 15:35:00,10.35,10.37,10.34,10.34,3224400.0,8.156,8.1717,8.1481,8.1481,3224400.0
2011-07-11 15:40:00,10.34,10.35,10.33,10.33,2256900.0,8.1481,8.156,8.1402,8.1402,2256900.0
2011-07-11 15:45:00,10.34,10.34,10.31,10.31,3451600.0,8.1481,8.1481,8.1245,8.1245,3451600.0
2011-07-11 15:50:00,10.32,10.33,10.3,10.33,5712500.0,8.1323,8.1402,8.1166,8.1402,5712500.0
2011-07-11 15:55:00,10.32,10.37,10.32,10.35,11006100.0,8.1323,8.1717,8.1323,8.156,11006100.0
2011-07-12 09:30:00,10.24,10.3,10.2,10.2,6705400.0,8.0693,8.1166,8.0378,8.0378,6705400.0
2011-07-12 09:35:00,10.21,10.3,10.2,10.28,5619600.0,8.0457,8.1166,8.0378,8.1008,5619600.0
2011-07-12 09:40:00,10.28,10.32,10.28,10.32,3734000.0,8.1008,8.1323,8.1008,8.1323,3734000.0
2011-07-12 09:45:00,10.32,10.32,10.27,10.29,4141600.0,8.1323,8.1323,8.0929,8.1087,4141600.0
2011-07-12 09:50:00,10.28,10.32,10.27,10.32,3329300.0,8.1008,8.1323,8.0929,8.1323,3329300.0
2011-07-12 09:55:00,10.32,10.35,10.31,10.35,2952800.0,8.1323,8.156,8.1245,8.156,2952800.0
2011-07-12 10:00:00,10.34,10.39,10.33,10.38,5456600.0,8.1481,8.1875,8.1402,8.1796,5456600.0
2011-07-12 10:05:00,10.38,10.39,10.37,10.39,2216200.0,8.1796,8.1875,8.1717,8.1875,2216200.0
2011-07-12 10:10:00,10.39,10.4,10.33,10.34,3429300.0,8.1875,8.1954,8.1402,8.1481,3429300.0
2011-07-12 10:15:00,10.33,10.36,10.33,10.35,920200.0,8.1402,8.1639,8.1402,8.156,920200.0
2011-07-12 10:20:00,10.36,10.37,10.33,10.33,1643400.0,8.1639,8.1717,8.1402,8.1402,1643400.0
2011-07-12 10:25:00,10.34,10.35,10.32,10.32,2844700.0,8.1481,8.156,8.1323,8.1323,2844700.0
2011-07-12 10:30:00,10.32,10.35,10.32,10.35,1528700.0,8.1323,8.156,8.1323,8.156,1528700.0
2011-07-12 10:35:00,10.35,10.35,10.32,10.32,1151000.0,8.156,8.156,8.1323,8.1323,1151000.0
2011-07-12 10:40:00,10.33,10.34,10.31,10.32,1391900.0,8.1402,8.1481,8.1245,8.1323,1391900.0
2011-07-12 10:45:00,10.33,10.34,10.31,10.32,865300.0,8.1402,8.1481,8.1245,8.1323,865300.0
2011-07-12 10:50:00,10.33,10.33,10.31,10.32,1569300.0,8.1402,8.1402,8.1245,8.1323,1569300.0
2011-07-12 10:55:00,10.33,10.34,10.31,10.33,1361700.0,8.1402,8.1481,8.1245,8.1402,1361700.0
2011-07-12 11:00:00,10.33,10.35,10.32,10.34,812200.0,8.1402,8.156,8.1323,8.1481,812200.0
2011-07-12 11:05:00,10.35,10.36,10.34,10.35,1058100.0,8.156,8.1639,8.1481,8.156,1058100.0
2011-07-12 11:10:00,10.35,10.35,10.34,10.35,414300.0,8.156,8.156,8.1481,8.156,414300.0
2011-07-12 11:15:00,10.34,10.35,10.33,10.34,737900.0,8.1481,8.156,8.1402,8.1481,737900.0
2011-07-12 11:20:00,10.34,10.36,10.33,10.35,958200.0,8.1481,8.1639,8.1402,8.156,958200.0
2011-07-12 11:25:00,10.36,10.36,10.35,10.36,436900.0,8.1639,8.1639,8.156,8.1639,436900.0
2011-07-12 11:30:00,10.36,10.36,10.35,10.35,518500.0,8.1639,8.1639,8.156,8.156,518500.0
2011-07-12 11:35:00,10.36,10.37,10.35,10.36,940000.0,8.1639,8.1717,8.156,8.1639,940000.0
2011-07-12 11:40:00,10.36,10.37,10.35,10.37,1687000.0,8.1639,8.1717,8.156,8.1717,1687000.0
2011-07-12 11:45:00,10.37,10.37,10.35,10.36,576200.0,8.1717,8.1717,8.156,8.1639,576200.0
2011-07-12 11:50:00,10.36,10.36,10.35,10.35,301100.0,8.1639,8.1639,8.156,8.156,301100.0
2011-07-12 11:55:00,10.35,10.36,10.35,10.36,194500.0,8.156,8.1639,8.156,8.1639,194500.0
2011-07-12 12:00:00,10.36,10.36,10.35,10.36,1607300.0,8.1639,8.1639,8.156,8.1639,1607300.0
2011-07-12 12:05:00,10.35,10.38,10.35,10.37,1208000.0,8.156,8.1796,8.156,8.1717,1208000.0
2011-07-12 12:10:00,10.37,10.37,10.36,10.36,662500.0,8.1717,8.1717,8.1639,8.1639,662500.0
2011-07-12 12:15:00,10.36,10.37,10.36,10.37,258500.0,8.1639,8.1717,8.1639,8.1717,258500.0
2011-07-12 12:20:00,10.37,10.37,10.36,10.37,295200.0,8.1717,8.1717,8.1639,8.1717,295200.0
2011-07-12 12:25:00,10.37,10.37,10.36,10.37,379800.0,8.1717,8.1717,8.1639,8.1717,379800.0
2011-07-12 12:30:00,10.37,10.37,10.36,10.36,274500.0,8.1717,8.1717,8.1639,8.1639,274500.0
2011-07-12 12:35:00,10.36,10.37,10.35,10.36,466300.0,8.1639,8.1717,8.156,8.1639,466300.0
2011-07-12 12:40:00,10.36,10.36,10.33,10.33,2213300.0,8.1639,8.1639,8.1402,8.1402,2213300.0
2011-07-12 12:45:00,10.33,10.34,10.32,10.32,447600.0,8.1402,8.1481,8.1323,8.1323,447600.0
2011-07-12 12:50:00,10.33,10.33,10.32,10.33,170700.0,8.1402,8.1402,8.1323,8.1402,170700.0
2011-07-12 12:55:00,10.33,10.34,10.32,10.34,636500.0,8.1402,8.1481,8.1323,8.1481,636500.0
2011-07-12 13:00:00,10.34,10.34,10.33,10.33,221400.0,8.1481,8.1481,8.1402,8.1402,221400.0
2011-07-12 13:05:00,10.34,10.35,10.33,10.34,445800.0,8.1481,8.156,8.1402,8.1481,445800.0
2011-07-12 13:10:00,10.35,10.35,10.34,10.34,306500.0,8.156,8.156,8.1481,8.1481,306500.0
2011-07-12 13:15:00,10.34,10.34,10.32,10.33,445600.0,8.1481,8.1481,8.1323,8.1402,445600.0
2011-07-12 13:20:00,10.32,10.34,10.32,10.33,361200.0,8.1323,8.1481,8.1323,8.1402,361200.0
2011-07-12 13:25:00,10.34,10.34,10.32,10.33,431600.0,8.1481,8.1481,8.1323,8.1402,431600.0
2011-07-12 13:30:00,10.32,10.33,10.32,10.32,250300.0,8.1323,8.1402,8.1323,8.1323,250300.0
2011-07-12 13:35:00,10.32,10.33,10.32,10.32,182200.0,8.1323,8.1402,8.1323,8.1323,182200.0
2011-07-12 13:40:00,10.33,10.33,10.31,10.32,433500.0,8.1402,8.1402,8.1245,8.1323,433500.0
2011-07-12 13:45:00,10.32,10.32,10.31,10.32,213500.0,8.1323,8.1323,8.1245,8.1323,213500.0
2011-07-12 13:50:00,10.32,10.32,10.31,10.31,254600.0,8.1323,8.1323,8.1245,8.1245,254600.0
2011-07-12 13:55:00,10.32,10.32,10.3,10.3,561000.0,8.1323,8.1323,8.1166,8.1166,561000.0
2011-07-12 14:00:00,10.31,10.33,10.3,10.33,1147100.0,8.1245,8.1402,8.1166,8.1402,1147100.0
2011-07-12 14:05:00,10.32,10.33,10.31,10.33,616600.0,8.1323,8.1402,8.1245,8.1402,616600.0
2011-07-12 14:10:00,10.33,10.37,10.32,10.35,2719500.0,8.1402,8.1717,8.1323,8.156,2719500.0
2011-07-12 14:15:00,10.35,10.39,10.34,10.38,2379700.0,8.156,8.1875,8.1481,8.1796,2379700.0
2011-07-12 14:20:00,10.37,10.39,10.36,10.37,1328600.0,8.1717,8.1875,8.1639,8.1717,1328600.0
2011-07-12 14:25:00,10.37,10.38,10.36,10.38,1389700.0,8.1717,8.1796,8.1639,8.1796,1389700.0
2011-07-12 14:30:00,10.38,10.38,10.35,10.35,1163000.0,8.1796,8.1796,8.156,8.156,1163000.0
2011-07-12 14:35:00,10.35,10.36,10.35,10.35,238300.0,8.156,8.1639,8.156,8.156,238300.0
2011-07-12 14:40:00,10.35,10.36,10.35,10.35,268200.0,8.156,8.1639,8.156,8.156,268200.0
2011-07-12 14:45:00,10.35,10.36,10.34,10.36,1222500.0,8.156,8.1639,8.1481,8.1639,1222500.0
2011-07-12 14:50:00,10.36,10.36,10.35,10.35,212700.0,8.1639,8.1639,8.156,8.156,212700.0
2011-07-12 14:55:00,10.35,10.36,10.34,10.35,597900.0,8.156,8.1639,8.1481,8.156,597900.0
2011-07-12 15:00:00,10.34,10.36,10.34,10.35,1191900.0,8.1481,8.1639,8.1481,8.156,1191900.0
2011-07-12 15:05:00,10.35,10.35,10.28,10.3,10741800.0,8.156,8.156,8.1008,8.1166,10741800.0
2011-07-12 15:10:00,10.31,10.32,10.29,10.29,3136100.0,8.1245,8.1323,8.1087,8.1087,3136100.0
2011-07-12 15:15:00,10.29,10.3,10.28,10.29,2161800.0,8.1087,8.1166,8.1008,8.1087,2161800.0
2011-07-12 15:20:00,10.3,10.32,10.29,10.31,2584500.0,8.1166,8.1323,8.1087,8.1245,2584500.0
2011-07-12 15:25:00,10.31,10.31,10.28,10.29,2580200.0,8.1245,8.1245,8.1008,8.1087,2580200.0
2011-07-12 15:30:00,10.29,10.31,10.28,10.3,2197700.0,8.1087,8.1245,8.1008,8.1166,2197700.0
2011-07-12 15:35:00,10.3,10.3,10.28,10.29,1705600.0,8.1166,8.1166,8.1008,8.1087,1705600.0
2011-07-12 15:40:00,10.29,10.29,10.22,10.22,6485200.0,8.1087,8.1087,8.0535,8.0535,6485200.0
2011-07-12 15:45:00,10.22,10.24,10.22,10.22,5750500.0,8.0535,8.0693,8.0535,8.0535,5750500.0
2011-07-12 15:50:00,10.22,10.23,10.22,10.22,1636000.0,8.0535,8.0614,8.0535,8.0535,1636000.0
2011-07-12 15:55:00,10.22,10.24,10.21,10.22,6921600.0,8.0535,8.0693,8.0457,8.0535,6921600.0
2011-07-13 09:30:00,10.27,10.28,10.24,10.25,3203200.0,8.0929,8.1008,8.0693,8.0772,3203200.0
2011-07-13 09:35:00,10.25,10.28,10.22,10.23,3289600.0,8.0772,8.1008,8.0535,8.0614,3289600.0
2011-07-13 09:40:00,10.23,10.23,10.16,10.2,6594500.0,8.0614,8.0614,8.0063,8.0378,6594500.0
2011-07-13 09:45:00,10.19,10.22,10.15,10.22,5569500.0,8.0299,8.0535,7.9984,8.0535,5569500.0
2011-07-13 09:50:00,10.17,10.18,10.15,10.16,3916200.0,8.0141,8.022,7.9984,8.0063,3916200.0
2011-07-13 09:55:00,10.16,10.18,10.15,10.17,2470900.0,8.0063,8.022,7.9984,8.0141,2470900.0
2011-07-13 10:00:00,10.17,10.23,10.16,10.23,4699000.0,8.0141,8.0614,8.0063,8.0614,4699000.0
2011-07-13 10:05:00,10.22,10.26,10.19,10.2,4712200.0,8.0535,8.0851,8.0299,8.0378,4712200.0
2011-07-13 10:10:00,10.19,10.24,10.19,10.21,2193800.0,8.0299,8.0693,8.0299,8.0457,2193800.0
2011-07-13 10:15:00,10.21,10.25,10.21,10.23,1637200.0,8.0457,8.0772,8.0457,8.0614,1637200.0
2011-07-13 10:20:00,10.22,10.23,10.21,10.22,1338000.0,8.0535,8.0614,8.0457,8.0535,1338000.0
2011-07-13 10:25:00,10.22,10.22,10.19,10.21,2908100.0,8.0535,8.0535,8.0299,8.0457,2908100.0
2011-07-13 10:30:00,10.22,10.26,10.21,10.26,2344600.0,8.0535,8.0851,8.0457,8.0851,2344600.0
2011-07-13 10:35:00,10.26,10.31,10.25,10.29,4928000.0,8.0851,8.1245,8.0772,8.1087,4928000.0
2011-07-13 10:40:00,10.29,10.35,10.28,10.32,3657600.0,8.1087,8.156,8.1008,8.1323,3657600.0
2011-07-13 10:45:00,10.32,10.34,10.31,10.33,1880800.0,8.1323,8.1481,8.1245,8.1402,1880800.0
2011-07-13 10:50:00,10.33,10.34,10.32,10.34,1173100.0,8.1402,8.1481,8.1323,8.1481,1173100.0
2011-07-13 10:55:00,10.33,10.36,10.3,10.31,4477700.0,8.1402,8.1639,8.1166,8.1245,4477700.0
2011-07-13 11:00:00,10.31,10.32,10.29,10.29,1346800.0,8.1245,8.1323,8.1087,8.1087,1346800.0
2011-07-13 11:05:00,10.29,10.32,10.29,10.3,1809700.0,8.1087,8.1323,8.1087,8.1166,1809700.0
2011-07-13 11:10:00,10.3,10.32,10.3,10.32,554700.0,8.1166,8.1323,8.1166,8.1323,554700.0
2011-07-13 11:15:00,10.32,10.35,10.3,10.35,2241100.0,8.1323,8.156,8.1166,8.156,2241100.0
2011-07-13 11:20:00,10.35,10.36,10.34,10.34,1234700.0,8.156,8.1639,8.1481,8.1481,1234700.0
2011-07-13 11:25:00,10.34,10.35,10.33,10.34,1114100.0,8.1481,8.156,8.1402,8.1481,1114100.0
2011-07-13 11:30:00,10.34,10.35,10.33,10.35,1438900.0,8.1481,8.156,8.1402,8.156,1438900.0
2011-07-13 11:35:00,10.35,10.35,10.31,10.31,1539800.0,8.156,8.156,8.1245,8.1245,1539800.0
2011-07-13 11:40:00,10.32,10.33,10.31,10.32,1056100.0,8.1323,8.1402,8.1245,8.1323,1056100.0
2011-07-13 11:45:00,10.33,10.33,10.31,10.32,809300.0,8.1402,8.1402,8.1245,8.1323,809300.0
2011-07-13 11:50:00,10.31,10.32,10.3,10.3,1455900.0,8.1245,8.1323,8.1166,8.1166,1455900.0
2011-07-13 11:55:00,10.3,10.32,10.3,10.31,889700.0,8.1166,8.1323,8.1166,8.1245,889700.0
2011-07-13 12:00:00,10.32,10.32,10.3,10.31,917500.0,8.1323,8.1323,8.1166,8.1245,917500.0
2011-07-13 12:05:00,10.31,10.32,10.3,10.32,1188500.0,8.1245,8.1323,8.1166,8.1323,1188500.0
2011-07-13 12:10:00,10.32,10.33,10.31,10.33,1661500.0,8.1323,8.1402,8.1245,8.1402,1661500.0
2011-07-13 12:15:00,10.33,10.34,10.32,10.33,1247300.0,8.1402,8.1481,8.1323,8.1402,1247300.0
2011-07-13 12:20:00,10.33,10.33,10.32,10.32,372900.0,8.1402,8.1402,8.1323,8.1323,372900.0
2011-07-13 12:25:00,10.33,10.35,10.32,10.35,1063200.0,8.1402,8.156,8.1323,8.156,1063200.0
2011-07-13 12:30:00,10.35,10.35,10.32,10.32,802400.0,8.156,8.156,8.1323,8.1323,802400.0
2011-07-13 12:35:00,10.33,10.34,10.32,10.34,863100.0,8.1402,8.1481,8.1323,8.1481,863100.0
2011-07-13 12:40:00,10.34,10.35,10.33,10.33,906400.0,8.1481,8.156,8.1402,8.1402,906400.0
2011-07-13 12:45:00,10.33,10.34,10.32,10.33,868900.0,8.1402,8.1481,8.1323,8.1402,868900.0
2011-07-13 12:50:00,10.33,10.33,10.31,10.32,508200.0,8.1402,8.1402,8.1245,8.1323,508200.0
2011-07-13 12:55:00,10.32,10.33,10.31,10.33,581500.0,8.1323,8.1402,8.1245,8.1402,581500.0
2011-07-13 13:00:00,10.33,10.33,10.31,10.31,667100.0,8.1402,8.1402,8.1245,8.1245,667100.0
2011-07-13 13:05:00,10.32,10.33,10.31,10.32,979100.0,8.1323,8.1402,8.1245,8.1323,979100.0
2011-07-13 13:10:00,10.32,10.33,10.31,10.31,708200.0,8.1323,8.1402,8.1245,8.1245,708200.0
2011-07-13 13:15:00,10.32,10.32,10.3,10.32,1284000.0,8.1323,8.1323,8.1166,8.1323,1284000.0
2011-07-13 13:20:00,10.31,10.32,10.29,10.29,1737500.0,8.1245,8.1323,8.1087,8.1087,1737500.0
2011-07-13 13:25:00,10.29,10.3,10.28,10.3,1484800.0,8.1087,8.1166,8.1008,8.1166,1484800.0
2011-07-13 13:30:00,10.3,10.31,10.29,10.29,818200.0,8.1166,8.1245,8.1087,8.1087,818200.0
2011-07-13 13:35:00,10.29,10.31,10.28,10.29,2454300.0,8.1087,8.1245,8.1008,8.1087,2454300.0
2011-07-13 13:40:00,10.29,10.29,10.27,10.29,1456000.0,8.1087,8.1087,8.0929,8.1087,1456000.0
2011-07-13 13:45:00,10.29,10.3,10.28,10.29,941000.0,8.1087,8.1166,8.1008,8.1087,941000.0
2011-07-13 13:50:00,10.28,10.29,10.27,10.27,1047800.0,8.1008,8.1087,8.0929,8.0929,1047800.0
2011-07-13 13:55:00,10.27,10.29,10.27,10.28,695700.0,8.0929,8.1087,8.0929,8.1008,695700.0
2011-07-13 14:00:00,10.28,10.29,10.27,10.28,678000.0,8.1008,8.1087,8.0929,8.1008,678000.0
2011-07-13 14:05:00,10.29,10.29,10.25,10.25,2863100.0,8.1087,8.1087,8.0772,8.0772,2863100.0
2011-07-13 14:10:00,10.25,10.26,10.21,10.22,3453100.0,8.0772,8.0851,8.0457,8.0535,3453100.0
2011-07-13 14:15:00,10.23,10.25,10.22,10.24,2072000.0,8.0614,8.0772,8.0535,8.0693,2072000.0
2011-07-13 14:20:00,10.23,10.24,10.23,10.24,427500.0,8.0614,8.0693,8.0614,8.0693,427500.0
2011-07-13 14:25:00,10.24,10.25,10.23,10.25,871400.0,8.0693,8.0772,8.0614,8.0772,871400.0
2011-07-13 14:30:00,10.25,10.26,10.24,10.26,735600.0,8.0772,8.0851,8.0693,8.0851,735600.0
2011-07-13 14:35:00,10.25,10.27,10.25,10.27,505100.0,8.0772,8.0929,8.0772,8.0929,505100.0
2011-07-13 14:40:00,10.27,10.27,10.25,10.25,829300.0,8.0929,8.0929,8.0772,8.0772,829300.0
2011-07-13 14:45:00,10.26,10.27,10.25,10.27,766000.0,8.0851,8.0929,8.0772,8.0929,766000.0
2011-07-13 14:50:00,10.26,10.27,10.26,10.27,483500.0,8.0851,8.0929,8.0851,8.0929,483500.0
2011-07-13 14:55:00,10.27,10.27,10.25,10.26,890300.0,8.0929,8.0929,8.0772,8.0851,890300.0
2011-07-13 15:00:00,10.25,10.27,10.25,10.26,1615300.0,8.0772,8.0929,8.0772,8.0851,1615300.0
2011-07-13 15:05:00,10.27,10.27,10.25,10.26,1123000.0,8.0929,8.0929,8.0772,8.0851,1123000.0
2011-07-13 15:10:00,10.25,10.26,10.23,10.24,3388800.0,8.0772,8.0851,8.0614,8.0693,3388800.0
2011-07-13 15:15:00,10.24,10.24,10.21,10.22,3631100.0,8.0693,8.0693,8.0457,8.0535,3631100.0
2011-07-13 15:20:00,10.22,10.23,10.21,10.22,2526700.0,8.0535,8.0614,8.0457,8.0535,2526700.0
2011-07-13 15:25:00,10.22,10.24,10.22,10.24,1547800.0,8.0535,8.0693,8.0535,8.0693,1547800.0
2011-07-13 15:30:00,10.24,10.24,10.22,10.23,2002300.0,8.0693,8.0693,8.0535,8.0614,2002300.0
2011-07-13 15:35:00,10.24,10.25,10.21,10.21,2604800.0,8.0693,8.0772,8.0457,8.0457,2604800.0
2011-07-13 15:40:00,10.22,10.22,10.2,10.21,3158500.0,8.0535,8.0535,8.0378,8.0457,3158500.0
2011-07-13 15:45:00,10.2,10.21,10.2,10.2,3519000.0,8.0378,8.0457,8.0378,8.0378,3519000.0
2011-07-13 15:50:00,10.21,10.23,10.19,10.22,3408900.0,8.0457,8.0614,8.0299,8.0535,3408900.0
2011-07-13 15:55:00,10.22,10.23,10.2,10.21,7385300.0,8.0535,8.0614,8.0378,8.0457,7385300.0
2011-07-14 09:30:00,10.31,10.33,10.17,10.22,7366000.0,8.1245,8.1402,8.0141,8.0535,7366000.0
2011-07-14 09:35:00,10.22,10.24,10.2,10.22,5678100.0,8.0535,8.0693,8.0378,8.0535,5678100.0
2011-07-14 09:40:00,10.21,10.24,10.2,10.21,3652300.0,8.0457,8.0693,8.0378,8.0457,3652300.0
2011-07-14 09:45:00,10.21,10.24,10.21,10.24,2792100.0,8.0457,8.0693,8.0457,8.0693,2792100.0
2011-07-14 09:50:00,10.24,10.25,10.23,10.24,1559600.0,8.0693,8.0772,8.0614,8.0693,1559600.0
2011-07-14 09:55:00,10.24,10.26,10.23,10.23,2615000.0,8.0693,8.0851,8.0614,8.0614,2615000.0
2011-07-14 10:00:00,10.23,10.24,10.22,10.23,2456500.0,8.0614,8.0693,8.0535,8.0614,2456500.0
2011-07-14 10:05:00,10.24,10.25,10.21,10.24,1940300.0,8.0693,8.0772,8.0457,8.0693,1940300.0
2011-07-14 10:10:00,10.24,10.25,10.19,10.2,2831900.0,8.0693,8.0772,8.0299,8.0378,2831900.0
2011-07-14 10:15:00,10.2,10.22,10.19,10.21,1269200.0,8.0378,8.0535,8.0299,8.0457,1269200.0
2011-07-14 10:20:00,10.21,10.23,10.2,10.21,2161600.0,8.0457,8.0614,8.0378,8.0457,2161600.0
2011-07-14 10:25:00,10.21,10.24,10.2,10.21,2024300.0,8.0457,8.0693,8.0378,8.0457,2024300.0
2011-07-14 10:30:00,10.22,10.22,10.2,10.2,1203500.0,8.0535,8.0535,8.0378,8.0378,1203500.0
2011-07-14 10:35:00,10.2,10.21,10.2,10.2,1526700.0,8.0378,8.0457,8.0378,8.0378,1526700.0
2011-07-14 10:40:00,10.2,10.21,10.2,10.2,924300.0,8.0378,8.0457,8.0378,8.0378,924300.0
2011-07-14 10:45:00,10.2,10.21,10.2,10.2,1239300.0,8.0378,8.0457,8.0378,8.0378,1239300.0
2011-07-14 10:50:00,10.2,10.22,10.18,10.19,2313800.0,8.0378,8.0535,8.022,8.0299,2313800.0
2011-07-14 10:55:00,10.19,10.2,10.17,10.18,3139200.0,8.0299,8.0378,8.0141,8.022,3139200.0
2011-07-14 11:00:00,10.18,10.19,10.17,10.19,2036700.0,8.022,8.0299,8.0141,8.0299,2036700.0
2011-07-14 11:05:00,10.19,10.2,10.18,10.19,1450800.0,8.0299,8.0378,8.022,8.0299,1450800.0
2011-07-14 11:10:00,10.19,10.19,10.16,10.17,1618600.0,8.0299,8.0299,8.0063,8.0141,1618600.0
2011-07-14 11:15:00,10.16,10.24,10.13,10.18,5433100.0,8.0063,8.0693,7.9826,8.022,5433100.0
2011-07-14 11:20:00,10.17,10.18,10.16,10.18,1139800.0,8.0141,8.022,8.0063,8.022,1139800.0
2011-07-14 11:25:00,10.18,10.2,10.17,10.18,1308100.0,8.022,8.0378,8.0141,8.022,1308100.0
2011-07-14 11:30:00,10.19,10.19,10.17,10.18,584200.0,8.0299,8.0299,8.0141,8.022,584200.0
2011-07-14 11:35:00,10.18,10.18,10.16,10.17,1585000.0,8.022,8.022,8.0063,8.0141,1585000.0
2011-07-14 11:40:00,10.17,10.18,10.16,10.17,1143000.0,8.0141,8.022,8.0063,8.0141,1143000.0
2011-07-14 11:45:00,10.17,10.17,10.16,10.17,532900.0,8.0141,8.0141,8.0063,8.0141,532900.0
2011-07-14 11:50:00,10.16,10.18,10.16,10.17,1028400.0,8.0063,8.022,8.0063,8.0141,1028400.0
2011-07-14 11:55:00,10.17,10.18,10.16,10.18,728100.0,8.0141,8.022,8.0063,8.022,728100.0
2011-07-14 12:00:00,10.18,10.18,10.16,10.17,834400.0,8.022,8.022,8.0063,8.0141,834400.0
2011-07-14 12:05:00,10.16,10.18,10.15,10.16,1303200.0,8.0063,8.022,7.9984,8.0063,1303200.0
2011-07-14 12:10:00,10.16,10.17,10.15,10.16,779800.0,8.0063,8.0141,7.9984,8.0063,779800.0
2011-07-14 12:15:00,10.16,10.16,10.13,10.14,1502800.0,8.0063,8.0063,7.9826,7.9905,1502800.0
2011-07-14 12:20:00,10.13,10.16,10.13,10.15,1497900.0,7.9826,8.0063,7.9826,7.9984,1497900.0
2011-07-14 12:25:00,10.15,10.16,10.15,10.16,232700.0,7.9984,8.0063,7.9984,8.0063,232700.0
2011-07-14 12:30:00,10.16,10.16,10.15,10.16,458800.0,8.0063,8.0063,7.9984,8.0063,458800.0
2011-07-14 12:35:00,10.15,10.16,10.15,10.16,241200.0,7.9984,8.0063,7.9984,8.0063,241200.0
2011-07-14 12:40:00,10.15,10.17,10.15,10.16,509100.0,7.9984,8.0141,7.9984,8.0063,509100.0
2011-07-14 12:45:00,10.17,10.17,10.15,10.16,618600.0,8.0141,8.0141,7.9984,8.0063,618600.0
2011-07-14 12:50:00,10.15,10.16,10.14,10.14,1029500.0,7.9984,8.0063,7.9905,7.9905,1029500.0
2011-07-14 12:55:00,10.14,10.15,10.12,10.13,2669700.0,7.9905,7.9984,7.9747,7.9826,2669700.0
2011-07-14 13:00:00,10.12,10.14,10.12,10.14,1513000.0,7.9747,7.9905,7.9747,7.9905,1513000.0
2011-07-14 13:05:00,10.13,10.14,10.13,10.13,544700.0,7.9826,7.9905,7.9826,7.9826,544700.0
2011-07-14 13:10:00,10.13,10.14,10.12,10.12,1127700.0,7.9826,7.9905,7.9747,7.9747,1127700.0
2011-07-14 13:15:00,10.12,10.13,10.11,10.11,1557500.0,7.9747,7.9826,7.9669,7.9669,1557500.0
2011-07-14 13:20:00,10.11,10.13,10.11,10.12,910300.0,7.9669,7.9826,7.9669,7.9747,910300.0
2011-07-14 13:25:00,10.13,10.15,10.11,10.14,1394100.0,7.9826,7.9984,7.9669,7.9905,1394100.0
2011-07-14 13:30:00,10.13,10.2,10.13,10.19,3573500.0,7.9826,8.0378,7.9826,8.0299,3573500.0
2011-07-14 13:35:00,10.19,10.2,10.17,10.18,2157500.0,8.0299,8.0378,8.0141,8.022,2157500.0
2011-07-14 13:40:00,10.18,10.2,10.17,10.17,1471700.0,8.022,8.0378,8.0141,8.0141,1471700.0
2011-07-14 13:45:00,10.17,10.18,10.15,10.17,951700.0,8.0141,8.022,7.9984,8.0141,951700.0
2011-07-14 13:50:00,10.17,10.17,10.15,10.16,733200.0,8.0141,8.0141,7.9984,8.0063,733200.0
2011-07-14 13:55:00,10.16,10.18,10.16,10.16,953500.0,8.0063,8.022,8.0063,8.0063,953500.0
2011-07-14 14:00:00,10.17,10.18,10.15,10.16,912400.0,8.0141,8.022,7.9984,8.0063,912400.0
2011-07-14 14:05:00,10.16,10.17,10.15,10.17,510800.0,8.0063,8.0141,7.9984,8.0141,510800.0
2011-07-14 14:10:00,10.16,10.19,10.16,10.18,1437300.0,8.0063,8.0299,8.0063,8.022,1437300.0
2011-07-14 14:15:00,10.19,10.19,10.15,10.16,1211100.0,8.0299,8.0299,7.9984,8.0063,1211100.0
2011-07-14 14:20:00,10.16,10.17,10.13,10.15,2019200.0,8.0063,8.0141,7.9826,7.9984,2019200.0
2011-07-14 14:25:00,10.15,10.15,10.12,10.13,1519900.0,7.9984,7.9984,7.9747,7.9826,1519900.0
2011-07-14 14:30:00,10.13,10.16,10.13,10.14,842200.0,7.9826,8.0063,7.9826,7.9905,842200.0
2011-07-14 14:35:00,10.15,10.15,10.13,10.13,466500.0,7.9984,7.9984,7.9826,7.9826,466500.0
2011-07-14 14:40:00,10.13,10.14,10.13,10.13,200800.0,7.9826,7.9905,7.9826,7.9826,200800.0
2011-07-14 14:45:00,10.14,10.15,10.12,10.13,2093000.0,7.9905,7.9984,7.9747,7.9826,2093000.0
2011-07-14 14:50:00,10.12,10.14,10.12,10.13,887200.0,7.9747,7.9905,7.9747,7.9826,887200.0
2011-07-14 14:55:00,10.13,10.14,10.13,10.13,794700.0,7.9826,7.9905,7.9826,7.9826,794700.0
2011-07-14 15:00:00,10.13,10.14,10.13,10.13,761200.0,7.9826,7.9905,7.9826,7.9826,761200.0
2011-07-14 15:05:00,10.13,10.14,10.11,10.12,1620400.0,7.9826,7.9905,7.9669,7.9747,1620400.0
2011-07-14 15:10:00,10.12,10.12,10.1,10.11,2163800.0,7.9747,7.9747,7.959,7.9669,2163800.0
2011-07-14 15:15:00,10.11,10.12,10.1,10.12,1668500.0,7.9669,7.9747,7.959,7.9747,1668500.0
2011-07-14 15:20:00,10.12,10.15,10.11,10.15,3411100.0,7.9747,7.9984,7.9669,7.9984,3411100.0
2011-07-14 15:25:00,10.15,10.15,10.13,10.15,2200900.0,7.9984,7.9984,7.9826,7.9984,2200900.0
2011-07-14 15:30:00,10.14,10.15,10.13,10.14,1033900.0,7.9905,7.9984,7.9826,7.9905,1033900.0
2011-07-14 15:35:00,10.15,10.15,10.14,10.15,1386600.0,7.9984,7.9984,7.9905,7.9984,1386600.0
2011-07-14 15:40:00,10.15,10.15,10.12,10.12,2077700.0,7.9984,7.9984,7.9747,7.9747,2077700.0
2011-07-14 15:45:00,10.12,10.12,10.09,10.11,3068600.0,7.9747,7.9747,7.9511,7.9669,3068600.0
2011-07-14 15:50:00,10.11,10.11,10.07,10.08,2706300.0,7.9669,7.9669,7.9353,7.9432,2706300.0
2011-07-14 15:55:00,10.07,10.09,10.06,10.08,6112200.0,7.9353,7.9511,7.9275,7.9432,6112200.0
2011-07-15 09:30:00,10.12,10.18,10.1,10.16,9389700.0,7.9747,8.022,7.959,8.0063,9389700.0
2011-07-15 09:35:00,10.15,10.18,10.14,10.15,1970900.0,7.9984,8.022,7.9905,7.9984,1970900.0
2011-07-15 09:40:00,10.15,10.16,10.14,10.14,2521600.0,7.9984,8.0063,7.9905,7.9905,2521600.0
2011-07-15 09:45:00,10.15,10.17,10.1,10.14,4135800.0,7.9984,8.0141,7.959,7.9905,4135800.0
2011-07-15 09:50:00,10.13,10.14,10.07,10.08,5628700.0,7.9826,7.9905,7.9353,7.9432,5628700.0
2011-07-15 09:55:00,10.08,10.1,10.07,10.09,3030100.0,7.9432,7.959,7.9353,7.9511,3030100.0
2011-07-15 10:00:00,10.08,10.13,10.08,10.1,3662900.0,7.9432,7.9826,7.9432,7.959,3662900.0
2011-07-15 10:05:00,10.1,10.12,10.05,10.06,3208700.0,7.959,7.9747,7.9196,7.9275,3208700.0
2011-07-15 10:10:00,10.05,10.08,10.04,10.06,2813200.0,7.9196,7.9432,7.9117,7.9275,2813200.0
2011-07-15 10:15:00,10.07,10.08,10.05,10.06,1981300.0,7.9353,7.9432,7.9196,7.9275,1981300.0
2011-07-15 10:20:00,10.06,10.08,10.05,10.07,1787700.0,7.9275,7.9432,7.9196,7.9353,1787700.0
2011-07-15 10:25:00,10.07,10.09,10.06,10.07,2400900.0,7.9353,7.9511,7.9275,7.9353,2400900.0
2011-07-15 10:30:00,10.08,10.09,10.04,10.04,2076000.0,7.9432,7.9511,7.9117,7.9117,2076000.0
2011-07-15 10:35:00,10.04,10.05,10.02,10.03,1449500.0,7.9117,7.9196,7.8959,7.9038,1449500.0
2011-07-15 10:40:00,10.03,10.06,10.02,10.04,2809200.0,7.9038,7.9275,7.8959,7.9117,2809200.0
2011-07-15 10:45:00,10.04,10.05,10.03,10.05,1061200.0,7.9117,7.9196,7.9038,7.9196,1061200.0
2011-07-15 10:50:00,10.05,10.06,10.04,10.04,863200.0,7.9196,7.9275,7.9117,7.9117,863200.0
2011-07-15 10:55:00,10.04,10.05,10.03,10.04,1549600.0,7.9117,7.9196,7.9038,7.9117,1549600.0
2011-07-15 11:00:00,10.04,10.06,10.04,10.05,1395300.0,7.9117,7.9275,7.9117,7.9196,1395300.0
2011-07-15 11:05:00,10.05,10.07,10.05,10.06,966200.0,7.9196,7.9353,7.9196,7.9275,966200.0
2011-07-15 11:10:00,10.05,10.06,10.05,10.05,717500.0,7.9196,7.9275,7.9196,7.9196,717500.0
2011-07-15 11:15:00,10.05,10.08,10.05,10.07,1088800.0,7.9196,7.9432,7.9196,7.9353,1088800.0
2011-07-15 11:20:00,10.07,10.07,10.06,10.07,469200.0,7.9353,7.9353,7.9275,7.9353,469200.0
2011-07-15 11:25:00,10.07,10.07,10.06,10.07,640300.0,7.9353,7.9353,7.9275,7.9353,640300.0
2011-07-15 11:30:00,10.07,10.09,10.06,10.08,1381200.0,7.9353,7.9511,7.9275,7.9432,1381200.0
2011-07-15 11:35:00,10.08,10.09,10.08,10.08,1114400.0,7.9432,7.9511,7.9432,7.9432,1114400.0
2011-07-15 11:40:00,10.07,10.09,10.05,10.05,1386400.0,7.9353,7.9511,7.9196,7.9196,1386400.0
2011-07-15 11:45:00,10.05,10.08,10.05,10.05,2152800.0,7.9196,7.9432,7.9196,7.9196,2152800.0
2011-07-15 11:50:00,10.05,10.07,10.05,10.05,916300.0,7.9196,7.9353,7.9196,7.9196,916300.0
2011-07-15 11:55:00,10.06,10.06,10.03,10.05,2336500.0,7.9275,7.9275,7.9038,7.9196,2336500.0
2011-07-15 12:00:00,10.04,10.07,10.04,10.06,1921500.0,7.9117,7.9353,7.9117,7.9275,1921500.0
2011-07-15 12:05:00,10.07,10.08,10.05,10.07,2263100.0,7.9353,7.9432,7.9196,7.9353,2263100.0
2011-07-15 12:10:00,10.06,10.08,10.06,10.07,847100.0,7.9275,7.9432,7.9275,7.9353,847100.0
2011-07-15 12:15:00,10.08,10.08,10.04,10.05,1540800.0,7.9432,7.9432,7.9117,7.9196,1540800.0
2011-07-15 12:20:00,10.05,10.06,10.04,10.04,741600.0,7.9196,7.9275,7.9117,7.9117,741600.0
2011-07-15 12:25:00,10.04,10.06,10.04,10.05,689300.0,7.9117,7.9275,7.9117,7.9196,689300.0
2011-07-15 12:30:00,10.05,10.06,10.05,10.05,174200.0,7.9196,7.9275,7.9196,7.9196,174200.0
2011-07-15 12:35:00,10.05,10.06,10.05,10.05,345200.0,7.9196,7.9275,7.9196,7.9196,345200.0
2011-07-15 12:40:00,10.05,10.06,10.03,10.03,1273400.0,7.9196,7.9275,7.9038,7.9038,1273400.0
2011-07-15 12:45:00,10.03,10.05,10.03,10.05,864000.0,7.9038,7.9196,7.9038,7.9196,864000.0
2011-07-15 12:50:00,10.04,10.05,10.02,10.02,732800.0,7.9117,7.9196,7.8959,7.8959,732800.0
2011-07-15 12:55:00,10.02,10.04,10.02,10.02,1133600.0,7.8959,7.9117,7.8959,7.8959,1133600.0
2011-07-15 13:00:00,10.02,10.03,10.02,10.03,387900.0,7.8959,7.9038,7.8959,7.9038,387900.0
2011-07-15 13:05:00,10.02,10.03,10.02,10.03,1473100.0,7.8959,7.9038,7.8959,7.9038,1473100.0
2011-07-15 13:10:00,10.02,10.03,10.02,10.03,727800.0,7.8959,7.9038,7.8959,7.9038,727800.0
2011-07-15 13:15:00,10.02,10.03,10.01,10.01,968600.0,7.8959,7.9038,7.8881,7.8881,968600.0
2011-07-15 13:20:00,10.02,10.02,10.01,10.02,921400.0,7.8959,7.8959,7.8881,7.8959,921400.0
2011-07-15 13:25:00,10.01,10.02,10.01,10.01,472900.0,7.8881,7.8959,7.8881,7.8881,472900.0
2011-07-15 13:30:00,10.01,10.02,10.01,10.01,709700.0,7.8881,7.8959,7.8881,7.8881,709700.0
2011-07-15 13:35:00,10.02,10.02,9.99,10.01,6502500.0,7.8959,7.8959,7.8723,7.8881,6502500.0
2011-07-15 13:40:00,10.01,10.02,9.99,10.01,2101400.0,7.8881,7.8959,7.8723,7.8881,2101400.0
2011-07-15 13:45:00,10.0,10.01,9.98,9.99,1505300.0,7.8802,7.8881,7.8644,7.8723,1505300.0
2011-07-15 13:50:00,9.99,10.0,9.97,9.98,3784800.0,7.8723,7.8802,7.8565,7.8644,3784800.0
2011-07-15 13:55:00,9.98,9.98,9.94,9.95,4780200.0,7.8644,7.8644,7.8329,7.8408,4780200.0
2011-07-15 14:00:00,9.95,9.96,9.91,9.92,3617000.0,7.8408,7.8487,7.8093,7.8171,3617000.0
2011-07-15 14:05:00,9.92,9.94,9.91,9.93,2691900.0,7.8171,7.8329,7.8093,7.825,2691900.0
2011-07-15 14:10:00,9.93,9.94,9.91,9.93,2039600.0,7.825,7.8329,7.8093,7.825,2039600.0
2011-07-15 14:15:00,9.93,9.95,9.92,9.94,2217700.0,7.825,7.8408,7.8171,7.8329,2217700.0
2011-07-15 14:20:00,9.94,9.96,9.93,9.93,2305800.0,7.8329,7.8487,7.825,7.825,2305800.0
2011-07-15 14:25:00,9.93,9.94,9.91,9.92,1221700.0,7.825,7.8329,7.8093,7.8171,1221700.0
2011-07-15 14:30:00,9.92,9.92,9.89,9.9,4360500.0,7.8171,7.8171,7.7935,7.8014,4360500.0
2011-07-15 14:35:00,9.9,9.93,9.88,9.92,2451800.0,7.8014,7.825,7.7856,7.8171,2451800.0
2011-07-15 14:40:00,9.92,9.96,9.92,9.96,2156300.0,7.8171,7.8487,7.8171,7.8487,2156300.0
2011-07-15 14:45:00,9.95,9.99,9.95,9.98,3104300.0,7.8408,7.8723,7.8408,7.8644,3104300.0
2011-07-15 14:50:00,9.97,9.99,9.96,9.97,1854200.0,7.8565,7.8723,7.8487,7.8565,1854200.0
2011-07-15 14:55:00,9.97,9.98,9.96,9.97,959200.0,7.8565,7.8644,7.8487,7.8565,959200.0
2011-07-15 15:00:00,9.96,9.99,9.96,9.97,2024300.0,7.8487,7.8723,7.8487,7.8565,2024300.0
2011-07-15 15:05:00,9.97,9.99,9.97,9.99,1249400.0,7.8565,7.8723,7.8565,7.8723,1249400.0
2011-07-15 15:10:00,9.98,10.01,9.98,10.0,3177100.0,7.8644,7.8881,7.8644,7.8802,3177100.0
2011-07-15 15:15:00,10.0,10.0,9.97,9.97,1692600.0,7.8802,7.8802,7.8565,7.8565,1692600.0
2011-07-15 15:20:00,9.97,10.0,9.97,10.0,1466200.0,7.8565,7.8802,7.8565,7.8802,1466200.0
2011-07-15 15:25:00,10.0,10.01,9.99,10.0,2014800.0,7.8802,7.8881,7.8723,7.8802,2014800.0
2011-07-15 15:30:00,10.0,10.01,9.99,10.0,1606200.0,7.8802,7.8881,7.8723,7.8802,1606200.0
2011-07-15 15:35:00,9.99,10.01,9.99,10.01,2804900.0,7.8723,7.8881,7.8723,7.8881,2804900.0
2011-07-15 15:40:00,10.01,10.01,10.0,10.01,978500.0,7.8881,7.8881,7.8802,7.8881,978500.0
2011-07-15 15:45:00,10.01,10.01,9.99,10.0,3500400.0,7.8881,7.8881,7.8723,7.8802,3500400.0
2011-07-15 15:50:00,10.0,10.01,9.99,10.01,3269800.0,7.8802,7.8881,7.8723,7.8881,3269800.0
2011-07-15 15:55:00,10.01,10.01,10.0,10.01,5471000.0,7.8881,7.8881,7.8802,7.8881,5471000.0
2011-07-18 09:30:00,9.88,9.92,9.85,9.9,5561200.0,7.7856,7.8171,7.762,7.8014,5561200.0
2011-07-18 09:35:00,9.89,9.93,9.86,9.9,4499000.0,7.7935,7.825,7.7699,7.8014,4499000.0
2011-07-18 09:40:00,9.89,9.89,9.85,9.86,3870100.0,7.7935,7.7935,7.762,7.7699,3870100.0
2011-07-18 09:45:00,9.85,9.88,9.81,9.81,5375600.0,7.762,7.7856,7.7305,7.7305,5375600.0
2011-07-18 09:50:00,9.82,9.82,9.77,9.8,7575300.0,7.7383,7.7383,7.6989,7.7226,7575300.0
2011-07-18 09:55:00,9.8,9.83,9.79,9.82,5543400.0,7.7226,7.7462,7.7147,7.7383,5543400.0
2011-07-18 10:00:00,9.82,9.84,9.8,9.82,3075700.0,7.7383,7.7541,7.7226,7.7383,3075700.0
2011-07-18 10:05:00,9.82,9.83,9.77,9.78,4523200.0,7.7383,7.7462,7.6989,7.7068,4523200.0
2011-07-18 10:10:00,9.77,9.78,9.73,9.73,3922600.0,7.6989,7.7068,7.6674,7.6674,3922600.0
2011-07-18 10:15:00,9.74,9.74,9.7,9.71,2862200.0,7.6753,7.6753,7.6438,7.6517,2862200.0
2011-07-18 10:20:00,9.71,9.74,9.7,9.72,4433300.0,7.6517,7.6753,7.6438,7.6595,4433300.0
2011-07-18 10:25:00,9.73,9.73,9.71,9.71,3728400.0,7.6674,7.6674,7.6517,7.6517,3728400.0
2011-07-18 10:30:00,9.71,9.72,9.67,9.69,3625800.0,7.6517,7.6595,7.6201,7.6359,3625800.0
2011-07-18 10:35:00,9.69,9.73,9.68,9.71,2209900.0,7.6359,7.6674,7.628,7.6517,2209900.0
2011-07-18 10:40:00,9.71,9.74,9.7,9.73,2246500.0,7.6517,7.6753,7.6438,7.6674,2246500.0
2011-07-18 10:45:00,9.74,9.75,9.72,9.73,2154300.0,7.6753,7.6832,7.6595,7.6674,2154300.0
2011-07-18 10:50:00,9.73,9.73,9.66,9.67,4574000.0,7.6674,7.6674,7.6123,7.6201,4574000.0
2011-07-18 10:55:00,9.67,9.68,9.63,9.64,5430100.0,7.6201,7.628,7.5886,7.5965,5430100.0
2011-07-18 11:00:00,9.64,9.66,9.63,9.66,3260700.0,7.5965,7.6123,7.5886,7.6123,3260700.0
2011-07-18 11:05:00,9.66,9.67,9.65,9.65,2148100.0,7.6123,7.6201,7.6044,7.6044,2148100.0
2011-07-18 11:10:00,9.66,9.66,9.62,9.62,2158900.0,7.6123,7.6123,7.5807,7.5807,2158900.0
2011-07-18 11:15:00,9.63,9.64,9.62,9.63,2327000.0,7.5886,7.5965,7.5807,7.5886,2327000.0
2011-07-18 11:20:00,9.63,9.64,9.61,9.61,1897200.0,7.5886,7.5965,7.5729,7.5729,1897200.0
2011-07-18 11:25:00,9.62,9.65,9.61,9.63,3751100.0,7.5807,7.6044,7.5729,7.5886,3751100.0
2011-07-18 11:30:00,9.64,9.65,9.62,9.64,2489000.0,7.5965,7.6044,7.5807,7.5965,2489000.0
2011-07-18 11:35:00,9.64,9.64,9.61,9.61,1799100.0,7.5965,7.5965,7.5729,7.5729,1799100.0
2011-07-18 11:40:00,9.62,9.62,9.55,9.55,4334200.0,7.5807,7.5807,7.5256,7.5256,4334200.0
2011-07-18 11:45:00,9.56,9.59,9.55,9.59,3207600.0,7.5335,7.5571,7.5256,7.5571,3207600.0
2011-07-18 11:50:00,9.59,9.59,9.57,9.58,1598100.0,7.5571,7.5571,7.5413,7.5492,1598100.0
2011-07-18 11:55:00,9.58,9.58,9.53,9.55,3257200.0,7.5492,7.5492,7.5098,7.5256,3257200.0
2011-07-18 12:00:00,9.54,9.57,9.54,9.57,3343800.0,7.5177,7.5413,7.5177,7.5413,3343800.0
2011-07-18 12:05:00,9.57,9.58,9.56,9.57,1850100.0,7.5413,7.5492,7.5335,7.5413,1850100.0
2011-07-18 12:10:00,9.56,9.59,9.53,9.54,4196600.0,7.5335,7.5571,7.5098,7.5177,4196600.0
2011-07-18 12:15:00,9.54,9.57,9.54,9.55,2661000.0,7.5177,7.5413,7.5177,7.5256,2661000.0
2011-07-18 12:20:00,9.55,9.56,9.54,9.55,2701800.0,7.5256,7.5335,7.5177,7.5256,2701800.0
2011-07-18 12:25:00,9.55,9.57,9.55,9.57,1442900.0,7.5256,7.5413,7.5256,7.5413,1442900.0
2011-07-18 12:30:00,9.57,9.6,9.57,9.59,1994200.0,7.5413,7.565,7.5413,7.5571,1994200.0
2011-07-18 12:35:00,9.6,9.63,9.6,9.62,2822400.0,7.565,7.5886,7.565,7.5807,2822400.0
2011-07-18 12:40:00,9.61,9.63,9.61,9.62,1616800.0,7.5729,7.5886,7.5729,7.5807,1616800.0
2011-07-18 12:45:00,9.62,9.64,9.6,9.64,2630000.0,7.5807,7.5965,7.565,7.5965,2630000.0
2011-07-18 12:50:00,9.64,9.64,9.63,9.64,1114300.0,7.5965,7.5965,7.5886,7.5965,1114300.0
2011-07-18 12:55:00,9.63,9.67,9.63,9.66,2380800.0,7.5886,7.6201,7.5886,7.6123,2380800.0
2011-07-18 13:00:00,9.65,9.66,9.63,9.63,1172700.0,7.6044,7.6123,7.5886,7.5886,1172700.0
2011-07-18 13:05:00,9.63,9.65,9.63,9.63,1497400.0,7.5886,7.6044,7.5886,7.5886,1497400.0
2011-07-18 13:10:00,9.63,9.64,9.63,9.64,405800.0,7.5886,7.5965,7.5886,7.5965,405800.0
2011-07-18 13:15:00,9.64,9.66,9.63,9.64,1743000.0,7.5965,7.6123,7.5886,7.5965,1743000.0
2011-07-18 13:20:00,9.65,9.66,9.63,9.64,1438100.0,7.6044,7.6123,7.5886,7.5965,1438100.0
2011-07-18 13:25:00,9.64,9.66,9.64,9.65,832700.0,7.5965,7.6123,7.5965,7.6044,832700.0
2011-07-18 13:30:00,9.65,9.68,9.65,9.66,2652900.0,7.6044,7.628,7.6044,7.6123,2652900.0
2011-07-18 13:35:00,9.68,9.74,9.67,9.71,3728300.0,7.628,7.6753,7.6201,7.6517,3728300.0
2011-07-18 13:40:00,9.71,9.72,9.7,9.7,3013500.0,7.6517,7.6595,7.6438,7.6438,3013500.0
2011-07-18 13:45:00,9.71,9.74,9.7,9.72,2099400.0,7.6517,7.6753,7.6438,7.6595,2099400.0
2011-07-18 13:50:00,9.72,9.75,9.71,9.75,1935400.0,7.6595,7.6832,7.6517,7.6832,1935400.0
2011-07-18 13:55:00,9.74,9.76,9.73,9.74,2480700.0,7.6753,7.6911,7.6674,7.6753,2480700.0
2011-07-18 14:00:00,9.74,9.74,9.71,9.73,1367000.0,7.6753,7.6753,7.6517,7.6674,1367000.0
2011-07-18 14:05:00,9.72,9.73,9.71,9.73,1146100.0,7.6595,7.6674,7.6517,7.6674,1146100.0
2011-07-18 14:10:00,9.73,9.74,9.71,9.72,2056400.0,7.6674,7.6753,7.6517,7.6595,2056400.0
2011-07-18 14:15:00,9.73,9.75,9.72,9.75,791400.0,7.6674,7.6832,7.6595,7.6832,791400.0
2011-07-18 14:20:00,9.74,9.77,9.74,9.75,1590600.0,7.6753,7.6989,7.6753,7.6832,1590600.0
2011-07-18 14:25:00,9.74,9.77,9.74,9.75,1531900.0,7.6753,7.6989,7.6753,7.6832,1531900.0
2011-07-18 14:30:00,9.75,9.77,9.74,9.74,2246800.0,7.6832,7.6989,7.6753,7.6753,2246800.0
2011-07-18 14:35:00,9.74,9.75,9.73,9.75,1072900.0,7.6753,7.6832,7.6674,7.6832,1072900.0
2011-07-18 14:40:00,9.74,9.75,9.73,9.75,854700.0,7.6753,7.6832,7.6674,7.6832,854700.0
2011-07-18 14:45:00,9.74,9.76,9.73,9.75,1644000.0,7.6753,7.6911,7.6674,7.6832,1644000.0
2011-07-18 14:50:00,9.75,9.76,9.73,9.74,1235300.0,7.6832,7.6911,7.6674,7.6753,1235300.0
2011-07-18 14:55:00,9.74,9.75,9.71,9.74,2490200.0,7.6753,7.6832,7.6517,7.6753,2490200.0
2011-07-18 15:00:00,9.75,9.77,9.74,9.76,2033400.0,7.6832,7.6989,7.6753,7.6911,2033400.0
2011-07-18 15:05:00,9.76,9.77,9.73,9.75,2357500.0,7.6911,7.6989,7.6674,7.6832,2357500.0
2011-07-18 15:10:00,9.75,9.75,9.7,9.71,2069200.0,7.6832,7.6832,7.6438,7.6517,2069200.0
2011-07-18 15:15:00,9.71,9.74,9.7,9.72,2477700.0,7.6517,7.6753,7.6438,7.6595,2477700.0
2011-07-18 15:20:00,9.73,9.74,9.71,9.73,1571000.0,7.6674,7.6753,7.6517,7.6674,1571000.0
2011-07-18 15:25:00,9.72,9.74,9.71,9.72,1921400.0,7.6595,7.6753,7.6517,7.6595,1921400.0
2011-07-18 15:30:00,9.73,9.75,9.72,9.75,3640100.0,7.6674,7.6832,7.6595,7.6832,3640100.0
2011-07-18 15:35:00,9.74,9.77,9.74,9.76,1532200.0,7.6753,7.6989,7.6753,7.6911,1532200.0
2011-07-18 15:40:00,9.76,9.77,9.73,9.74,3052300.0,7.6911,7.6989,7.6674,7.6753,3052300.0
2011-07-18 15:45:00,9.74,9.75,9.72,9.74,3309700.0,7.6753,7.6832,7.6595,7.6753,3309700.0
2011-07-18 15:50:00,9.74,9.77,9.73,9.77,5271500.0,7.6753,7.6989,7.6674,7.6989,5271500.0
2011-07-18 15:55:00,9.76,9.77,9.72,9.72,7795300.0,7.6911,7.6989,7.6595,7.6595,7795300.0
2011-07-19 09:30:00,9.75,9.83,9.68,9.8,10534800.0,7.6832,7.7462,7.628,7.7226,10534800.0
2011-07-19 09:35:00,9.8,9.85,9.77,9.78,5389400.0,7.7226,7.762,7.6989,7.7068,5389400.0
2011-07-19 09:40:00,9.77,9.78,9.65,9.66,6624600.0,7.6989,7.7068,7.6044,7.6123,6624600.0
2011-07-19 09:45:00,9.66,9.67,9.51,9.52,12220500.0,7.6123,7.6201,7.4941,7.5019,12220500.0
2011-07-19 09:50:00,9.52,9.62,9.47,9.59,15420800.0,7.5019,7.5807,7.4625,7.5571,15420800.0
2011-07-19 09:55:00,9.59,9.62,9.55,9.6,7725400.0,7.5571,7.5807,7.5256,7.565,7725400.0
2011-07-19 10:00:00,9.61,9.63,9.56,9.56,5265200.0,7.5729,7.5886,7.5335,7.5335,5265200.0
2011-07-19 10:05:00,9.57,9.62,9.56,9.61,4463300.0,7.5413,7.5807,7.5335,7.5729,4463300.0
2011-07-19 10:10:00,9.61,9.71,9.6,9.64,8120600.0,7.5729,7.6517,7.565,7.5965,8120600.0
2011-07-19 10:15:00,9.64,9.67,9.64,9.64,3239700.0,7.5965,7.6201,7.5965,7.5965,3239700.0
2011-07-19 10:20:00,9.64,9.65,9.6,9.62,2435900.0,7.5965,7.6044,7.565,7.5807,2435900.0
2011-07-19 10:25:00,9.62,9.67,9.61,9.62,4019200.0,7.5807,7.6201,7.5729,7.5807,4019200.0
2011-07-19 10:30:00,9.62,9.66,9.62,9.65,2387100.0,7.5807,7.6123,7.5807,7.6044,2387100.0
2011-07-19 10:35:00,9.65,9.65,9.6,9.61,2179700.0,7.6044,7.6044,7.565,7.5729,2179700.0
2011-07-19 10:40:00,9.6,9.61,9.56,9.56,3496700.0,7.565,7.5729,7.5335,7.5335,3496700.0
2011-07-19 10:45:00,9.56,9.57,9.55,9.57,3921900.0,7.5335,7.5413,7.5256,7.5413,3921900.0
2011-07-19 10:50:00,9.57,9.59,9.55,9.58,3704400.0,7.5413,7.5571,7.5256,7.5492,3704400.0
2011-07-19 10:55:00,9.57,9.58,9.56,9.56,1994300.0,7.5413,7.5492,7.5335,7.5335,1994300.0
2011-07-19 11:00:00,9.57,9.57,9.55,9.55,1413500.0,7.5413,7.5413,7.5256,7.5256,1413500.0
2011-07-19 11:05:00,9.55,9.57,9.5,9.51,6388500.0,7.5256,7.5413,7.4862,7.4941,6388500.0
2011-07-19 11:10:00,9.51,9.53,9.46,9.47,12753100.0,7.4941,7.5098,7.4547,7.4625,12753100.0
2011-07-19 11:15:00,9.47,9.5,9.46,9.46,3588600.0,7.4625,7.4862,7.4547,7.4547,3588600.0
2011-07-19 11:20:00,9.46,9.48,9.45,9.47,5452300.0,7.4547,7.4704,7.4468,7.4625,5452300.0
2011-07-19 11:25:00,9.48,9.5,9.47,9.47,4169900.0,7.4704,7.4862,7.4625,7.4625,4169900.0
2011-07-19 11:30:00,9.47,9.49,9.46,9.46,3173700.0,7.4625,7.4783,7.4547,7.4547,3173700.0
2011-07-19 11:35:00,9.46,9.47,9.43,9.44,3611700.0,7.4547,7.4625,7.431,7.4389,3611700.0
2011-07-19 11:40:00,9.44,9.46,9.42,9.45,4772600.0,7.4389,7.4547,7.4231,7.4468,4772600.0
2011-07-19 11:45:00,9.44,9.45,9.43,9.45,2565200.0,7.4389,7.4468,7.431,7.4468,2565200.0
2011-07-19 11:50:00,9.45,9.45,9.42,9.44,2310600.0,7.4468,7.4468,7.4231,7.4389,2310600.0
2011-07-19 11:55:00,9.43,9.44,9.4,9.42,5850400.0,7.431,7.4389,7.4074,7.4231,5850400.0
2011-07-19 12:00:00,9.42,9.43,9.41,9.42,1817800.0,7.4231,7.431,7.4153,7.4231,1817800.0
2011-07-19 12:05:00,9.41,9.42,9.41,9.41,1279300.0,7.4153,7.4231,7.4153,7.4153,1279300.0
2011-07-19 12:10:00,9.42,9.45,9.41,9.45,2744800.0,7.4231,7.4468,7.4153,7.4468,2744800.0
2011-07-19 12:15:00,9.45,9.46,9.41,9.41,5201300.0,7.4468,7.4547,7.4153,7.4153,5201300.0
2011-07-19 12:20:00,9.42,9.43,9.41,9.43,1565300.0,7.4231,7.431,7.4153,7.431,1565300.0
2011-07-19 12:25:00,9.43,9.44,9.42,9.43,1194600.0,7.431,7.4389,7.4231,7.431,1194600.0
2011-07-19 12:30:00,9.44,9.45,9.43,9.45,1472700.0,7.4389,7.4468,7.431,7.4468,1472700.0
2011-07-19 12:35:00,9.45,9.45,9.42,9.43,2699300.0,7.4468,7.4468,7.4231,7.431,2699300.0
2011-07-19 12:40:00,9.43,9.43,9.41,9.42,2061300.0,7.431,7.431,7.4153,7.4231,2061300.0
2011-07-19 12:45:00,9.42,9.43,9.42,9.43,797500.0,7.4231,7.431,7.4231,7.431,797500.0
2011-07-19 12:50:00,9.42,9.43,9.42,9.42,670900.0,7.4231,7.431,7.4231,7.4231,670900.0
2011-07-19 12:55:00,9.42,9.44,9.41,9.44,2155300.0,7.4231,7.4389,7.4153,7.4389,2155300.0
2011-07-19 13:00:00,9.44,9.44,9.42,9.43,1151200.0,7.4389,7.4389,7.4231,7.431,1151200.0
2011-07-19 13:05:00,9.42,9.44,9.41,9.42,3077400.0,7.4231,7.4389,7.4153,7.4231,3077400.0
2011-07-19 13:10:00,9.43,9.45,9.42,9.45,1629700.0,7.431,7.4468,7.4231,7.4468,1629700.0
2011-07-19 13:15:00,9.45,9.48,9.44,9.48,2815800.0,7.4468,7.4704,7.4389,7.4704,2815800.0
2011-07-19 13:20:00,9.48,9.5,9.47,9.48,4027800.0,7.4704,7.4862,7.4625,7.4704,4027800.0
2011-07-19 13:25:00,9.48,9.51,9.47,9.5,2426100.0,7.4704,7.4941,7.4625,7.4862,2426100.0
2011-07-19 13:30:00,9.5,9.52,9.47,9.51,4747400.0,7.4862,7.5019,7.4625,7.4941,4747400.0
2011-07-19 13:35:00,9.5,9.53,9.47,9.52,3643100.0,7.4862,7.5098,7.4625,7.5019,3643100.0
2011-07-19 13:40:00,9.53,9.55,9.51,9.55,4471100.0,7.5098,7.5256,7.4941,7.5256,4471100.0
2011-07-19 13:45:00,9.55,9.55,9.5,9.52,3914300.0,7.5256,7.5256,7.4862,7.5019,3914300.0
2011-07-19 13:50:00,9.52,9.52,9.51,9.52,728500.0,7.5019,7.5019,7.4941,7.5019,728500.0
2011-07-19 13:55:00,9.52,9.52,9.49,9.5,1816900.0,7.5019,7.5019,7.4783,7.4862,1816900.0
2011-07-19 14:00:00,9.5,9.5,9.47,9.49,2540100.0,7.4862,7.4862,7.4625,7.4783,2540100.0
2011-07-19 14:05:00,9.49,9.51,9.48,9.5,1561100.0,7.4783,7.4941,7.4704,7.4862,1561100.0
2011-07-19 14:10:00,9.51,9.54,9.5,9.53,2568900.0,7.4941,7.5177,7.4862,7.5098,2568900.0
2011-07-19 14:15:00,9.52,9.54,9.51,9.51,2032200.0,7.5019,7.5177,7.4941,7.4941,2032200.0
2011-07-19 14:20:00,9.52,9.52,9.49,9.51,1565200.0,7.5019,7.5019,7.4783,7.4941,1565200.0
2011-07-19 14:25:00,9.51,9.53,9.5,9.52,1682800.0,7.4941,7.5098,7.4862,7.5019,1682800.0
2011-07-19 14:30:00,9.52,9.54,9.52,9.53,1450000.0,7.5019,7.5177,7.5019,7.5098,1450000.0
2011-07-19 14:35:00,9.53,9.54,9.52,9.54,1553500.0,7.5098,7.5177,7.5019,7.5177,1553500.0
2011-07-19 14:40:00,9.54,9.57,9.53,9.56,4311700.0,7.5177,7.5413,7.5098,7.5335,4311700.0
2011-07-19 14:45:00,9.57,9.6,9.55,9.6,4139700.0,7.5413,7.565,7.5256,7.565,4139700.0
2011-07-19 14:50:00,9.6,9.63,9.59,9.6,4453600.0,7.565,7.5886,7.5571,7.565,4453600.0
2011-07-19 14:55:00,9.59,9.6,9.56,9.59,3189600.0,7.5571,7.565,7.5335,7.5571,3189600.0
2011-07-19 15:00:00,9.59,9.6,9.57,9.6,3831100.0,7.5571,7.565,7.5413,7.565,3831100.0
2011-07-19 15:05:00,9.6,9.62,9.59,9.59,2949100.0,7.565,7.5807,7.5571,7.5571,2949100.0
2011-07-19 15:10:00,9.6,9.6,9.57,9.59,3243400.0,7.565,7.565,7.5413,7.5571,3243400.0
2011-07-19 15:15:00,9.59,9.6,9.56,9.58,2874900.0,7.5571,7.565,7.5335,7.5492,2874900.0
2011-07-19 15:20:00,9.57,9.59,9.57,9.58,1850400.0,7.5413,7.5571,7.5413,7.5492,1850400.0
2011-07-19 15:25:00,9.57,9.58,9.56,9.56,1312800.0,7.5413,7.5492,7.5335,7.5335,1312800.0
2011-07-19 15:30:00,9.56,9.57,9.54,9.55,2380500.0,7.5335,7.5413,7.5177,7.5256,2380500.0
2011-07-19 15:35:00,9.54,9.55,9.52,9.55,4039000.0,7.5177,7.5256,7.5019,7.5256,4039000.0
2011-07-19 15:40:00,9.54,9.56,9.53,9.54,3513100.0,7.5177,7.5335,7.5098,7.5177,3513100.0
2011-07-19 15:45:00,9.54,9.56,9.54,9.56,2598300.0,7.5177,7.5335,7.5177,7.5335,2598300.0
2011-07-19 15:50:00,9.56,9.58,9.55,9.58,5419700.0,7.5335,7.5492,7.5256,7.5492,5419700.0
2011-07-19 15:55:00,9.58,9.58,9.55,9.56,9559200.0,7.5492,7.5492,7.5256,7.5335,9559200.0
2011-07-20 09:30:00,9.66,9.71,9.63,9.67,9129400.0,7.6123,7.6517,7.5886,7.6201,9129400.0
2011-07-20 09:35:00,9.67,9.74,9.65,9.7,6092300.0,7.6201,7.6753,7.6044,7.6438,6092300.0
2011-07-20 09:40:00,9.71,9.72,9.66,9.7,4133200.0,7.6517,7.6595,7.6123,7.6438,4133200.0
2011-07-20 09:45:00,9.69,9.72,9.69,9.71,5420500.0,7.6359,7.6595,7.6359,7.6517,5420500.0
2011-07-20 09:50:00,9.72,9.73,9.7,9.71,3826200.0,7.6595,7.6674,7.6438,7.6517,3826200.0
2011-07-20 09:55:00,9.71,9.77,9.7,9.76,4847200.0,7.6517,7.6989,7.6438,7.6911,4847200.0
2011-07-20 10:00:00,9.76,9.77,9.74,9.75,3239300.0,7.6911,7.6989,7.6753,7.6832,3239300.0
2011-07-20 10:05:00,9.75,9.85,9.74,9.85,6379200.0,7.6832,7.762,7.6753,7.762,6379200.0
2011-07-20 10:10:00,9.85,9.95,9.84,9.87,10759900.0,7.762,7.8408,7.7541,7.7777,10759900.0
2011-07-20 10:15:00,9.86,9.87,9.83,9.86,4228400.0,7.7699,7.7777,7.7462,7.7699,4228400.0
2011-07-20 10:20:00,9.87,9.94,9.86,9.92,7286800.0,7.7777,7.8329,7.7699,7.8171,7286800.0
2011-07-20 10:25:00,9.92,9.97,9.91,9.95,6080800.0,7.8171,7.8565,7.8093,7.8408,6080800.0
2011-07-20 10:30:00,9.94,9.95,9.89,9.91,4692500.0,7.8329,7.8408,7.7935,7.8093,4692500.0
2011-07-20 10:35:00,9.91,9.98,9.9,9.95,6832300.0,7.8093,7.8644,7.8014,7.8408,6832300.0
2011-07-20 10:40:00,9.96,9.97,9.94,9.97,3092800.0,7.8487,7.8565,7.8329,7.8565,3092800.0
2011-07-20 10:45:00,9.96,9.97,9.9,9.91,3567900.0,7.8487,7.8565,7.8014,7.8093,3567900.0
2011-07-20 10:50:00,9.91,9.93,9.9,9.93,1934100.0,7.8093,7.825,7.8014,7.825,1934100.0
2011-07-20 10:55:00,9.93,9.96,9.92,9.96,3618100.0,7.825,7.8487,7.8171,7.8487,3618100.0
2011-07-20 11:00:00,9.95,9.98,9.95,9.96,2984200.0,7.8408,7.8644,7.8408,7.8487,2984200.0
2011-07-20 11:05:00,9.96,9.98,9.95,9.98,3446500.0,7.8487,7.8644,7.8408,7.8644,3446500.0
2011-07-20 11:10:00,9.98,9.99,9.94,9.95,2736600.0,7.8644,7.8723,7.8329,7.8408,2736600.0
2011-07-20 11:15:00,9.96,9.96,9.94,9.96,2018300.0,7.8487,7.8487,7.8329,7.8487,2018300.0
2011-07-20 11:20:00,9.96,9.97,9.95,9.96,1324400.0,7.8487,7.8565,7.8408,7.8487,1324400.0
2011-07-20 11:25:00,9.97,10.0,9.96,9.97,5254900.0,7.8565,7.8802,7.8487,7.8565,5254900.0
2011-07-20 11:30:00,9.97,9.99,9.97,9.99,1402200.0,7.8565,7.8723,7.8565,7.8723,1402200.0
2011-07-20 11:35:00,9.99,9.99,9.98,9.99,1285400.0,7.8723,7.8723,7.8644,7.8723,1285400.0
2011-07-20 11:40:00,9.99,9.99,9.96,9.97,1812600.0,7.8723,7.8723,7.8487,7.8565,1812600.0
2011-07-20 11:45:00,9.97,9.97,9.94,9.94,2080000.0,7.8565,7.8565,7.8329,7.8329,2080000.0
2011-07-20 11:50:00,9.94,9.95,9.91,9.95,3674700.0,7.8329,7.8408,7.8093,7.8408,3674700.0
2011-07-20 11:55:00,9.95,9.95,9.92,9.93,1670500.0,7.8408,7.8408,7.8171,7.825,1670500.0
2011-07-20 12:00:00,9.92,9.93,9.91,9.92,1752000.0,7.8171,7.825,7.8093,7.8171,1752000.0
2011-07-20 12:05:00,9.92,9.92,9.9,9.91,2372300.0,7.8171,7.8171,7.8014,7.8093,2372300.0
2011-07-20 12:10:00,9.91,9.91,9.89,9.91,1430200.0,7.8093,7.8093,7.7935,7.8093,1430200.0
2011-07-20 12:15:00,9.9,9.92,9.9,9.91,1409000.0,7.8014,7.8171,7.8014,7.8093,1409000.0
2011-07-20 12:20:00,9.91,9.92,9.88,9.89,1618300.0,7.8093,7.8171,7.7856,7.7935,1618300.0
2011-07-20 12:25:00,9.88,9.9,9.88,9.89,1318000.0,7.7856,7.8014,7.7856,7.7935,1318000.0
2011-07-20 12:30:00,9.89,9.92,9.86,9.88,2515100.0,7.7935,7.8171,7.7699,7.7856,2515100.0
2011-07-20 12:35:00,9.87,9.92,9.87,9.9,3003300.0,7.7777,7.8171,7.7777,7.8014,3003300.0
2011-07-20 12:40:00,9.89,9.91,9.88,9.91,1398400.0,7.7935,7.8093,7.7856,7.8093,1398400.0
2011-07-20 12:45:00,9.9,9.91,9.88,9.89,1169600.0,7.8014,7.8093,7.7856,7.7935,1169600.0
2011-07-20 12:50:00,9.88,9.93,9.88,9.93,2218300.0,7.7856,7.825,7.7856,7.825,2218300.0
2011-07-20 12:55:00,9.93,9.94,9.91,9.93,1807700.0,7.825,7.8329,7.8093,7.825,1807700.0
2011-07-20 13:00:00,9.93,9.93,9.91,9.92,1275300.0,7.825,7.825,7.8093,7.8171,1275300.0
2011-07-20 13:05:00,9.93,9.93,9.9,9.91,1060600.0,7.825,7.825,7.8014,7.8093,1060600.0
2011-07-20 13:10:00,9.92,9.95,9.91,9.93,2163200.0,7.8171,7.8408,7.8093,7.825,2163200.0
2011-07-20 13:15:00,9.93,9.96,9.92,9.94,1937900.0,7.825,7.8487,7.8171,7.8329,1937900.0
2011-07-20 13:20:00,9.94,9.97,9.94,9.97,2430100.0,7.8329,7.8565,7.8329,7.8565,2430100.0
2011-07-20 13:25:00,9.96,9.98,9.94,9.96,3218800.0,7.8487,7.8644,7.8329,7.8487,3218800.0
2011-07-20 13:30:00,9.96,9.97,9.95,9.95,1202600.0,7.8487,7.8565,7.8408,7.8408,1202600.0
2011-07-20 13:35:00,9.95,9.96,9.93,9.95,1310800.0,7.8408,7.8487,7.825,7.8408,1310800.0
2011-07-20 13:40:00,9.95,9.96,9.94,9.96,852400.0,7.8408,7.8487,7.8329,7.8487,852400.0
2011-07-20 13:45:00,9.95,9.98,9.95,9.96,2301500.0,7.8408,7.8644,7.8408,7.8487,2301500.0
2011-07-20 13:50:00,9.97,9.99,9.96,9.99,1329800.0,7.8565,7.8723,7.8487,7.8723,1329800.0
2011-07-20 13:55:00,9.98,9.99,9.96,9.96,1094100.0,7.8644,7.8723,7.8487,7.8487,1094100.0
2011-07-20 14:00:00,9.97,9.98,9.96,9.97,875000.0,7.8565,7.8644,7.8487,7.8565,875000.0
2011-07-20 14:05:00,9.97,9.98,9.94,9.94,1389200.0,7.8565,7.8644,7.8329,7.8329,1389200.0
2011-07-20 14:10:00,9.95,9.97,9.94,9.97,2399500.0,7.8408,7.8565,7.8329,7.8565,2399500.0
2011-07-20 14:15:00,9.96,9.98,9.95,9.97,1815300.0,7.8487,7.8644,7.8408,7.8565,1815300.0
2011-07-20 14:20:00,9.97,9.99,9.97,9.99,1697200.0,7.8565,7.8723,7.8565,7.8723,1697200.0
2011-07-20 14:25:00,9.99,10.0,9.98,9.99,2527600.0,7.8723,7.8802,7.8644,7.8723,2527600.0
2011-07-20 14:30:00,9.99,9.99,9.95,9.96,2450300.0,7.8723,7.8723,7.8408,7.8487,2450300.0
2011-07-20 14:35:00,9.97,9.98,9.96,9.97,1107000.0,7.8565,7.8644,7.8487,7.8565,1107000.0
2011-07-20 14:40:00,9.96,9.97,9.95,9.95,1879500.0,7.8487,7.8565,7.8408,7.8408,1879500.0
2011-07-20 14:45:00,9.95,9.96,9.93,9.93,2798600.0,7.8408,7.8487,7.825,7.825,2798600.0
2011-07-20 14:50:00,9.94,9.94,9.91,9.93,2518200.0,7.8329,7.8329,7.8093,7.825,2518200.0
2011-07-20 14:55:00,9.92,9.93,9.92,9.93,1041000.0,7.8171,7.825,7.8171,7.825,1041000.0
2011-07-20 15:00:00,9.92,9.94,9.91,9.91,3114200.0,7.8171,7.8329,7.8093,7.8093,3114200.0
2011-07-20 15:05:00,9.92,9.93,9.91,9.93,2078400.0,7.8171,7.825,7.8093,7.825,2078400.0
2011-07-20 15:10:00,9.93,9.93,9.88,9.9,3428000.0,7.825,7.825,7.7856,7.8014,3428000.0
2011-07-20 15:15:00,9.89,9.91,9.89,9.9,1718400.0,7.7935,7.8093,7.7935,7.8014,1718400.0
2011-07-20 15:20:00,9.9,9.91,9.86,9.87,3184000.0,7.8014,7.8093,7.7699,7.7777,3184000.0
2011-07-20 15:25:00,9.87,9.89,9.86,9.88,6905700.0,7.7777,7.7935,7.7699,7.7856,6905700.0
2011-07-20 15:30:00,9.87,9.9,9.87,9.88,3204000.0,7.7777,7.8014,7.7777,7.7856,3204000.0
2011-07-20 15:35:00,9.88,9.92,9.88,9.91,5583700.0,7.7856,7.8171,7.7856,7.8093,5583700.0
2011-07-20 15:40:00,9.91,9.91,9.87,9.88,4092200.0,7.8093,7.8093,7.7777,7.7856,4092200.0
2011-07-20 15:45:00,9.87,9.89,9.86,9.88,6114900.0,7.7777,7.7935,7.7699,7.7856,6114900.0
2011-07-20 15:50:00,9.88,9.88,9.85,9.86,3072400.0,7.7856,7.7856,7.762,7.7699,3072400.0
2011-07-20 15:55:00,9.85,9.86,9.83,9.85,6925300.0,7.762,7.7699,7.7462,7.762,6925300.0
2011-07-21 09:30:00,10.03,10.12,10.0,10.09,10588400.0,7.9038,7.9747,7.8802,7.9511,10588400.0
2011-07-21 09:35:00,10.08,10.11,10.04,10.04,4718000.0,7.9432,7.9669,7.9117,7.9117,4718000.0
2011-07-21 09:40:00,10.04,10.06,10.01,10.04,5128700.0,7.9117,7.9275,7.8881,7.9117,5128700.0
2011-07-21 09:45:00,10.04,10.07,10.03,10.06,5223000.0,7.9117,7.9353,7.9038,7.9275,5223000.0
2011-07-21 09:50:00,10.07,10.08,10.06,10.06,2369800.0,7.9353,7.9432,7.9275,7.9275,2369800.0
2011-07-21 09:55:00,10.06,10.07,10.0,10.03,4015600.0,7.9275,7.9353,7.8802,7.9038,4015600.0
2011-07-21 10:00:00,10.03,10.08,10.03,10.07,3181200.0,7.9038,7.9432,7.9038,7.9353,3181200.0
2011-07-21 10:05:00,10.07,10.09,10.07,10.08,3052000.0,7.9353,7.9511,7.9353,7.9432,3052000.0
2011-07-21 10:10:00,10.08,10.08,10.06,10.06,1333300.0,7.9432,7.9432,7.9275,7.9275,1333300.0
2011-07-21 10:15:00,10.07,10.09,10.03,10.05,3957100.0,7.9353,7.9511,7.9038,7.9196,3957100.0
2011-07-21 10:20:00,10.05,10.06,10.04,10.05,1952400.0,7.9196,7.9275,7.9117,7.9196,1952400.0
2011-07-21 10:25:00,10.05,10.09,10.05,10.09,2544200.0,7.9196,7.9511,7.9196,7.9511,2544200.0
2011-07-21 10:30:00,10.09,10.09,10.07,10.07,2066900.0,7.9511,7.9511,7.9353,7.9353,2066900.0
2011-07-21 10:35:00,10.08,10.09,10.07,10.09,2301700.0,7.9432,7.9511,7.9353,7.9511,2301700.0
2011-07-21 10:40:00,10.09,10.09,10.07,10.08,1815800.0,7.9511,7.9511,7.9353,7.9432,1815800.0
2011-07-21 10:45:00,10.08,10.1,10.07,10.1,2378500.0,7.9432,7.959,7.9353,7.959,2378500.0
2011-07-21 10:50:00,10.1,10.12,10.08,10.1,3438700.0,7.959,7.9747,7.9432,7.959,3438700.0
2011-07-21 10:55:00,10.09,10.12,10.08,10.11,2585300.0,7.9511,7.9747,7.9432,7.9669,2585300.0
2011-07-21 11:00:00,10.1,10.12,10.08,10.09,2661200.0,7.959,7.9747,7.9432,7.9511,2661200.0
2011-07-21 11:05:00,10.08,10.09,10.08,10.09,1102500.0,7.9432,7.9511,7.9432,7.9511,1102500.0
2011-07-21 11:10:00,10.08,10.11,10.08,10.09,1468400.0,7.9432,7.9669,7.9432,7.9511,1468400.0
2011-07-21 11:15:00,10.09,10.11,10.08,10.09,3401500.0,7.9511,7.9669,7.9432,7.9511,3401500.0
2011-07-21 11:20:00,10.09,10.1,10.08,10.08,2029800.0,7.9511,7.959,7.9432,7.9432,2029800.0
2011-07-21 11:25:00,10.08,10.1,10.07,10.09,3029800.0,7.9432,7.959,7.9353,7.9511,3029800.0
2011-07-21 11:30:00,10.09,10.1,10.07,10.07,1398000.0,7.9511,7.959,7.9353,7.9353,1398000.0
2011-07-21 11:35:00,10.07,10.1,10.07,10.09,2613900.0,7.9353,7.959,7.9353,7.9511,2613900.0
2011-07-21 11:40:00,10.09,10.1,10.08,10.1,1144300.0,7.9511,7.959,7.9432,7.959,1144300.0
2011-07-21 11:45:00,10.09,10.11,10.09,10.11,2815600.0,7.9511,7.9669,7.9511,7.9669,2815600.0
2011-07-21 11:50:00,10.1,10.14,10.1,10.14,3874600.0,7.959,7.9905,7.959,7.9905,3874600.0
2011-07-21 11:55:00,10.13,10.17,10.13,10.15,6848400.0,7.9826,8.0141,7.9826,7.9984,6848400.0
2011-07-21 12:00:00,10.15,10.17,10.14,10.16,2767600.0,7.9984,8.0141,7.9905,8.0063,2767600.0
2011-07-21 12:05:00,10.15,10.16,10.13,10.14,1457100.0,7.9984,8.0063,7.9826,7.9905,1457100.0
2011-07-21 12:10:00,10.13,10.18,10.13,10.18,3478400.0,7.9826,8.022,7.9826,8.022,3478400.0
2011-07-21 12:15:00,10.17,10.18,10.15,10.15,2120100.0,8.0141,8.022,7.9984,7.9984,2120100.0
2011-07-21 12:20:00,10.15,10.16,10.13,10.13,1095700.0,7.9984,8.0063,7.9826,7.9826,1095700.0
2011-07-21 12:25:00,10.13,10.15,10.13,10.13,1567500.0,7.9826,7.9984,7.9826,7.9826,1567500.0
2011-07-21 12:30:00,10.13,10.15,10.13,10.13,1868800.0,7.9826,7.9984,7.9826,7.9826,1868800.0
2011-07-21 12:35:00,10.13,10.18,10.13,10.17,3523500.0,7.9826,8.022,7.9826,8.0141,3523500.0
2011-07-21 12:40:00,10.16,10.21,10.16,10.21,3722000.0,8.0063,8.0457,8.0063,8.0457,3722000.0
2011-07-21 12:45:00,10.21,10.25,10.2,10.22,4071000.0,8.0457,8.0772,8.0378,8.0535,4071000.0
2011-07-21 12:50:00,10.22,10.23,10.16,10.18,4069400.0,8.0535,8.0614,8.0063,8.022,4069400.0
2011-07-21 12:55:00,10.17,10.21,10.16,10.2,2224000.0,8.0141,8.0457,8.0063,8.0378,2224000.0
2011-07-21 13:00:00,10.2,10.22,10.19,10.21,1799000.0,8.0378,8.0535,8.0299,8.0457,1799000.0
2011-07-21 13:05:00,10.21,10.21,10.19,10.2,1287800.0,8.0457,8.0457,8.0299,8.0378,1287800.0
2011-07-21 13:10:00,10.19,10.21,10.19,10.21,1440500.0,8.0299,8.0457,8.0299,8.0457,1440500.0
2011-07-21 13:15:00,10.21,10.22,10.19,10.22,5029400.0,8.0457,8.0535,8.0299,8.0535,5029400.0
2011-07-21 13:20:00,10.21,10.23,10.2,10.23,2975800.0,8.0457,8.0614,8.0378,8.0614,2975800.0
2011-07-21 13:25:00,10.22,10.25,10.22,10.24,2760500.0,8.0535,8.0772,8.0535,8.0693,2760500.0
2011-07-21 13:30:00,10.24,10.25,10.22,10.22,1245000.0,8.0693,8.0772,8.0535,8.0535,1245000.0
2011-07-21 13:35:00,10.22,10.25,10.22,10.24,1337900.0,8.0535,8.0772,8.0535,8.0693,1337900.0
2011-07-21 13:40:00,10.24,10.24,10.22,10.22,1100100.0,8.0693,8.0693,8.0535,8.0535,1100100.0
2011-07-21 13:45:00,10.23,10.23,10.21,10.22,774300.0,8.0614,8.0614,8.0457,8.0535,774300.0
2011-07-21 13:50:00,10.21,10.23,10.21,10.23,997100.0,8.0457,8.0614,8.0457,8.0614,997100.0
2011-07-21 13:55:00,10.22,10.24,10.22,10.22,1487600.0,8.0535,8.0693,8.0535,8.0535,1487600.0
2011-07-21 14:00:00,10.23,10.23,10.21,10.21,952700.0,8.0614,8.0614,8.0457,8.0457,952700.0
2011-07-21 14:05:00,10.21,10.24,10.21,10.22,2215700.0,8.0457,8.0693,8.0457,8.0535,2215700.0
2011-07-21 14:10:00,10.22,10.23,10.21,10.22,1211500.0,8.0535,8.0614,8.0457,8.0535,1211500.0
2011-07-21 14:15:00,10.22,10.23,10.21,10.21,1666000.0,8.0535,8.0614,8.0457,8.0457,1666000.0
2011-07-21 14:20:00,10.21,10.23,10.2,10.22,2088700.0,8.0457,8.0614,8.0378,8.0535,2088700.0
2011-07-21 14:25:00,10.21,10.22,10.21,10.22,754900.0,8.0457,8.0535,8.0457,8.0535,754900.0
2011-07-21 14:30:00,10.21,10.23,10.2,10.21,2295400.0,8.0457,8.0614,8.0378,8.0457,2295400.0
2011-07-21 14:35:00,10.21,10.23,10.21,10.23,583300.0,8.0457,8.0614,8.0457,8.0614,583300.0
2011-07-21 14:40:00,10.22,10.25,10.22,10.25,2296400.0,8.0535,8.0772,8.0535,8.0772,2296400.0
2011-07-21 14:45:00,10.25,10.25,10.23,10.23,2369800.0,8.0772,8.0772,8.0614,8.0614,2369800.0
2011-07-21 14:50:00,10.23,10.24,10.23,10.23,696000.0,8.0614,8.0693,8.0614,8.0614,696000.0
2011-07-21 14:55:00,10.23,10.25,10.23,10.25,1342000.0,8.0614,8.0772,8.0614,8.0772,1342000.0
2011-07-21 15:00:00,10.24,10.28,10.24,10.25,5138000.0,8.0693,8.1008,8.0693,8.0772,5138000.0
2011-07-21 15:05:00,10.24,10.26,10.2,10.21,2506300.0,8.0693,8.0851,8.0378,8.0457,2506300.0
2011-07-21 15:10:00,10.2,10.22,10.18,10.21,5999900.0,8.0378,8.0535,8.022,8.0457,5999900.0
2011-07-21 15:15:00,10.21,10.24,10.21,10.22,2784500.0,8.0457,8.0693,8.0457,8.0535,2784500.0
2011-07-21 15:20:00,10.22,10.23,10.2,10.21,3832300.0,8.0535,8.0614,8.0378,8.0457,3832300.0
2011-07-21 15:25:00,10.21,10.25,10.21,10.23,2961900.0,8.0457,8.0772,8.0457,8.0614,2961900.0
2011-07-21 15:30:00,10.23,10.24,10.23,10.24,1506000.0,8.0614,8.0693,8.0614,8.0693,1506000.0
2011-07-21 15:35:00,10.23,10.25,10.22,10.22,3546800.0,8.0614,8.0772,8.0535,8.0535,3546800.0
2011-07-21 15:40:00,10.22,10.24,10.21,10.22,3399800.0,8.0535,8.0693,8.0457,8.0535,3399800.0
2011-07-21 15:45:00,10.23,10.25,10.22,10.23,3778400.0,8.0614,8.0772,8.0535,8.0614,3778400.0
2011-07-21 15:50:00,10.24,10.25,10.23,10.23,6527300.0,8.0693,8.0772,8.0614,8.0614,6527300.0
2011-07-21 15:55:00,10.24,10.24,10.23,10.23,7312000.0,8.0693,8.0693,8.0614,8.0614,7312000.0
2011-07-22 09:30:00,10.26,10.27,10.2,10.22,5057600.0,8.0851,8.0929,8.0378,8.0535,5057600.0
2011-07-22 09:35:00,10.21,10.23,10.18,10.19,3751900.0,8.0457,8.0614,8.022,8.0299,3751900.0
2011-07-22 09:40:00,10.19,10.2,10.12,10.14,6538300.0,8.0299,8.0378,7.9747,7.9905,6538300.0
2011-07-22 09:45:00,10.13,10.14,10.1,10.14,4613100.0,7.9826,7.9905,7.959,7.9905,4613100.0
2011-07-22 09:50:00,10.13,10.15,10.11,10.14,2998900.0,7.9826,7.9984,7.9669,7.9905,2998900.0
2011-07-22 09:55:00,10.14,10.15,10.11,10.13,3585400.0,7.9905,7.9984,7.9669,7.9826,3585400.0
2011-07-22 10:00:00,10.13,10.16,10.12,10.13,3424600.0,7.9826,8.0063,7.9747,7.9826,3424600.0
2011-07-22 10:05:00,10.14,10.16,10.13,10.14,1772700.0,7.9905,8.0063,7.9826,7.9905,1772700.0
2011-07-22 10:10:00,10.14,10.15,10.13,10.15,1097600.0,7.9905,7.9984,7.9826,7.9984,1097600.0
2011-07-22 10:15:00,10.15,10.15,10.1,10.12,4357900.0,7.9984,7.9984,7.959,7.9747,4357900.0
2011-07-22 10:20:00,10.12,10.13,10.08,10.08,3211900.0,7.9747,7.9826,7.9432,7.9432,3211900.0
2011-07-22 10:25:00,10.08,10.12,10.08,10.1,4956900.0,7.9432,7.9747,7.9432,7.959,4956900.0
2011-07-22 10:30:00,10.1,10.11,10.07,10.1,3873100.0,7.959,7.9669,7.9353,7.959,3873100.0
2011-07-22 10:35:00,10.09,10.11,10.08,10.1,1641100.0,7.9511,7.9669,7.9432,7.959,1641100.0
2011-07-22 10:40:00,10.1,10.12,10.09,10.1,1565800.0,7.959,7.9747,7.9511,7.959,1565800.0
2011-07-22 10:45:00,10.1,10.1,10.08,10.08,1100200.0,7.959,7.959,7.9432,7.9432,1100200.0
2011-07-22 10:50:00,10.09,10.09,10.07,10.08,1673800.0,7.9511,7.9511,7.9353,7.9432,1673800.0
2011-07-22 10:55:00,10.07,10.08,10.07,10.08,917400.0,7.9353,7.9432,7.9353,7.9432,917400.0
2011-07-22 11:00:00,10.08,10.1,10.07,10.09,1765200.0,7.9432,7.959,7.9353,7.9511,1765200.0
2011-07-22 11:05:00,10.1,10.1,10.07,10.07,1226500.0,7.959,7.959,7.9353,7.9353,1226500.0
2011-07-22 11:10:00,10.07,10.08,10.06,10.08,1481400.0,7.9353,7.9432,7.9275,7.9432,1481400.0
2011-07-22 11:15:00,10.07,10.1,10.07,10.08,1415100.0,7.9353,7.959,7.9353,7.9432,1415100.0
2011-07-22 11:20:00,10.08,10.08,10.06,10.07,1465800.0,7.9432,7.9432,7.9275,7.9353,1465800.0
2011-07-22 11:25:00,10.07,10.07,10.05,10.06,1555400.0,7.9353,7.9353,7.9196,7.9275,1555400.0
2011-07-22 11:30:00,10.07,10.1,10.06,10.1,2004600.0,7.9353,7.959,7.9275,7.959,2004600.0
2011-07-22 11:35:00,10.09,10.12,10.09,10.12,1780600.0,7.9511,7.9747,7.9511,7.9747,1780600.0
2011-07-22 11:40:00,10.12,10.15,10.11,10.15,1966400.0,7.9747,7.9984,7.9669,7.9984,1966400.0
2011-07-22 11:45:00,10.15,10.16,10.14,10.14,1654700.0,7.9984,8.0063,7.9905,7.9905,1654700.0
2011-07-22 11:50:00,10.14,10.16,10.14,10.15,1529000.0,7.9905,8.0063,7.9905,7.9984,1529000.0
2011-07-22 11:55:00,10.15,10.17,10.14,10.15,1717500.0,7.9984,8.0141,7.9905,7.9984,1717500.0
2011-07-22 12:00:00,10.16,10.16,10.15,10.16,992100.0,8.0063,8.0063,7.9984,8.0063,992100.0
2011-07-22 12:05:00,10.16,10.2,10.15,10.2,1790700.0,8.0063,8.0378,7.9984,8.0378,1790700.0
2011-07-22 12:10:00,10.2,10.2,10.16,10.16,2352400.0,8.0378,8.0378,8.0063,8.0063,2352400.0
2011-07-22 12:15:00,10.17,10.19,10.16,10.18,1708800.0,8.0141,8.0299,8.0063,8.022,1708800.0
2011-07-22 12:20:00,10.17,10.18,10.17,10.17,623400.0,8.0141,8.022,8.0141,8.0141,623400.0
2011-07-22 12:25:00,10.18,10.18,10.16,10.17,598300.0,8.022,8.022,8.0063,8.0141,598300.0
2011-07-22 12:30:00,10.16,10.17,10.15,10.17,2015300.0,8.0063,8.0141,7.9984,8.0141,2015300.0
2011-07-22 12:35:00,10.17,10.17,10.15,10.16,855000.0,8.0141,8.0141,7.9984,8.0063,855000.0
2011-07-22 12:40:00,10.15,10.16,10.15,10.15,299900.0,7.9984,8.0063,7.9984,7.9984,299900.0
2011-07-22 12:45:00,10.15,10.16,10.15,10.15,510000.0,7.9984,8.0063,7.9984,7.9984,510000.0
2011-07-22 12:50:00,10.16,10.18,10.15,10.17,1524500.0,8.0063,8.022,7.9984,8.0141,1524500.0
2011-07-22 12:55:00,10.17,10.18,10.16,10.18,651000.0,8.0141,8.022,8.0063,8.022,651000.0
2011-07-22 13:00:00,10.18,10.18,10.16,10.18,997700.0,8.022,8.022,8.0063,8.022,997700.0
2011-07-22 13:05:00,10.17,10.18,10.16,10.16,831800.0,8.0141,8.022,8.0063,8.0063,831800.0
2011-07-22 13:10:00,10.16,10.18,10.16,10.17,1342100.0,8.0063,8.022,8.0063,8.0141,1342100.0
2011-07-22 13:15:00,10.17,10.17,10.16,10.17,330000.0,8.0141,8.0141,8.0063,8.0141,330000.0
2011-07-22 13:20:00,10.17,10.17,10.16,10.17,347000.0,8.0141,8.0141,8.0063,8.0141,347000.0
2011-07-22 13:25:00,10.17,10.17,10.16,10.16,236600.0,8.0141,8.0141,8.0063,8.0063,236600.0
2011-07-22 13:30:00,10.17,10.17,10.16,10.17,600600.0,8.0141,8.0141,8.0063,8.0141,600600.0
2011-07-22 13:35:00,10.17,10.17,10.16,10.16,278100.0,8.0141,8.0141,8.0063,8.0063,278100.0
2011-07-22 13:40:00,10.16,10.17,10.16,10.16,604600.0,8.0063,8.0141,8.0063,8.0063,604600.0
2011-07-22 13:45:00,10.16,10.17,10.15,10.15,683500.0,8.0063,8.0141,7.9984,7.9984,683500.0
2011-07-22 13:50:00,10.16,10.16,10.14,10.14,1142000.0,8.0063,8.0063,7.9905,7.9905,1142000.0
2011-07-22 13:55:00,10.14,10.16,10.14,10.16,965200.0,7.9905,8.0063,7.9905,8.0063,965200.0
2011-07-22 14:00:00,10.16,10.16,10.15,10.15,436700.0,8.0063,8.0063,7.9984,7.9984,436700.0
2011-07-22 14:05:00,10.15,10.16,10.15,10.15,1003200.0,7.9984,8.0063,7.9984,7.9984,1003200.0
2011-07-22 14:10:00,10.15,10.16,10.13,10.13,1705400.0,7.9984,8.0063,7.9826,7.9826,1705400.0
2011-07-22 14:15:00,10.13,10.15,10.13,10.14,1180100.0,7.9826,7.9984,7.9826,7.9905,1180100.0
2011-07-22 14:20:00,10.15,10.16,10.14,10.16,940000.0,7.9984,8.0063,7.9905,8.0063,940000.0
2011-07-22 14:25:00,10.15,10.16,10.15,10.15,236000.0,7.9984,8.0063,7.9984,7.9984,236000.0
2011-07-22 14:30:00,10.16,10.16,10.15,10.16,289900.0,8.0063,8.0063,7.9984,8.0063,289900.0
2011-07-22 14:35:00,10.16,10.16,10.14,10.14,631900.0,8.0063,8.0063,7.9905,7.9905,631900.0
2011-07-22 14:40:00,10.15,10.15,10.14,10.14,585100.0,7.9984,7.9984,7.9905,7.9905,585100.0
2011-07-22 14:45:00,10.14,10.15,10.14,10.14,437300.0,7.9905,7.9984,7.9905,7.9905,437300.0
2011-07-22 14:50:00,10.14,10.15,10.14,10.14,605000.0,7.9905,7.9984,7.9905,7.9905,605000.0
2011-07-22 14:55:00,10.15,10.15,10.14,10.14,447500.0,7.9984,7.9984,7.9905,7.9905,447500.0
2011-07-22 15:00:00,10.15,10.17,10.14,10.16,1577000.0,7.9984,8.0141,7.9905,8.0063,1577000.0
2011-07-22 15:05:00,10.16,10.17,10.12,10.13,2847800.0,8.0063,8.0141,7.9747,7.9826,2847800.0
2011-07-22 15:10:00,10.13,10.13,10.11,10.11,1553500.0,7.9826,7.9826,7.9669,7.9669,1553500.0
2011-07-22 15:15:00,10.11,10.14,10.1,10.13,1479300.0,7.9669,7.9905,7.959,7.9826,1479300.0
2011-07-22 15:20:00,10.12,10.13,10.12,10.13,781700.0,7.9747,7.9826,7.9747,7.9826,781700.0
2011-07-22 15:25:00,10.12,10.13,10.12,10.13,698800.0,7.9747,7.9826,7.9747,7.9826,698800.0
2011-07-22 15:30:00,10.12,10.14,10.11,10.11,3224000.0,7.9747,7.9905,7.9669,7.9669,3224000.0
2011-07-22 15:35:00,10.12,10.12,10.11,10.11,821300.0,7.9747,7.9747,7.9669,7.9669,821300.0
2011-07-22 15:40:00,10.11,10.12,10.09,10.11,4124500.0,7.9669,7.9747,7.9511,7.9669,4124500.0
2011-07-22 15:45:00,10.12,10.14,10.11,10.13,1545200.0,7.9747,7.9905,7.9669,7.9826,1545200.0
2011-07-22 15:50:00,10.13,10.14,10.13,10.13,1762600.0,7.9826,7.9905,7.9826,7.9826,1762600.0
2011-07-22 15:55:00,10.14,10.14,10.13,10.14,3562400.0,7.9905,7.9905,7.9826,7.9905,3562400.0
2011-07-25 09:30:00,9.97,9.98,9.9,9.95,6522800.0,7.8565,7.8644,7.8014,7.8408,6522800.0
2011-07-25 09:35:00,9.95,9.98,9.94,9.97,3359200.0,7.8408,7.8644,7.8329,7.8565,3359200.0
2011-07-25 09:40:00,9.96,9.97,9.92,9.94,3459000.0,7.8487,7.8565,7.8171,7.8329,3459000.0
2011-07-25 09:45:00,9.94,9.94,9.9,9.9,3074400.0,7.8329,7.8329,7.8014,7.8014,3074400.0
2011-07-25 09:50:00,9.91,9.94,9.9,9.91,4411300.0,7.8093,7.8329,7.8014,7.8093,4411300.0
2011-07-25 09:55:00,9.9,9.93,9.88,9.92,3724800.0,7.8014,7.825,7.7856,7.8171,3724800.0
2011-07-25 10:00:00,9.92,9.95,9.91,9.92,2488000.0,7.8171,7.8408,7.8093,7.8171,2488000.0
2011-07-25 10:05:00,9.92,9.96,9.92,9.94,1700600.0,7.8171,7.8487,7.8171,7.8329,1700600.0
2011-07-25 10:10:00,9.94,9.96,9.93,9.94,2423900.0,7.8329,7.8487,7.825,7.8329,2423900.0
2011-07-25 10:15:00,9.94,9.95,9.93,9.95,2181100.0,7.8329,7.8408,7.825,7.8408,2181100.0
2011-07-25 10:20:00,9.95,9.96,9.93,9.95,2597500.0,7.8408,7.8487,7.825,7.8408,2597500.0
2011-07-25 10:25:00,9.96,9.99,9.95,9.96,3258700.0,7.8487,7.8723,7.8408,7.8487,3258700.0
2011-07-25 10:30:00,9.96,9.97,9.96,9.97,1318400.0,7.8487,7.8565,7.8487,7.8565,1318400.0
2011-07-25 10:35:00,9.97,9.97,9.96,9.96,664300.0,7.8565,7.8565,7.8487,7.8487,664300.0
2011-07-25 10:40:00,9.97,9.99,9.96,9.98,2243000.0,7.8565,7.8723,7.8487,7.8644,2243000.0
2011-07-25 10:45:00,9.97,9.99,9.96,9.98,1889800.0,7.8565,7.8723,7.8487,7.8644,1889800.0
2011-07-25 10:50:00,9.97,9.98,9.96,9.96,1145200.0,7.8565,7.8644,7.8487,7.8487,1145200.0
2011-07-25 10:55:00,9.96,9.98,9.96,9.98,1131000.0,7.8487,7.8644,7.8487,7.8644,1131000.0
2011-07-25 11:00:00,9.98,9.99,9.97,9.98,1222200.0,7.8644,7.8723,7.8565,7.8644,1222200.0
2011-07-25 11:05:00,9.98,9.99,9.97,9.97,1359600.0,7.8644,7.8723,7.8565,7.8565,1359600.0
2011-07-25 11:10:00,9.98,9.99,9.97,9.97,706300.0,7.8644,7.8723,7.8565,7.8565,706300.0
2011-07-25 11:15:00,9.97,9.99,9.97,9.97,671400.0,7.8565,7.8723,7.8565,7.8565,671400.0
2011-07-25 11:20:00,9.97,10.03,9.97,10.03,2321000.0,7.8565,7.9038,7.8565,7.9038,2321000.0
2011-07-25 11:25:00,10.03,10.06,10.03,10.05,3026200.0,7.9038,7.9275,7.9038,7.9196,3026200.0
2011-07-25 11:30:00,10.06,10.06,10.03,10.05,2191400.0,7.9275,7.9275,7.9038,7.9196,2191400.0
2011-07-25 11:35:00,10.04,10.07,10.04,10.05,1611700.0,7.9117,7.9353,7.9117,7.9196,1611700.0
2011-07-25 11:40:00,10.05,10.06,10.02,10.04,1893400.0,7.9196,7.9275,7.8959,7.9117,1893400.0
2011-07-25 11:45:00,10.04,10.04,10.02,10.03,786900.0,7.9117,7.9117,7.8959,7.9038,786900.0
2011-07-25 11:50:00,10.03,10.03,10.0,10.02,1360100.0,7.9038,7.9038,7.8802,7.8959,1360100.0
2011-07-25 11:55:00,10.02,10.03,10.01,10.02,333100.0,7.8959,7.9038,7.8881,7.8959,333100.0
2011-07-25 12:00:00,10.03,10.04,10.02,10.03,610800.0,7.9038,7.9117,7.8959,7.9038,610800.0
2011-07-25 12:05:00,10.04,10.04,10.02,10.03,502100.0,7.9117,7.9117,7.8959,7.9038,502100.0
2011-07-25 12:10:00,10.02,10.03,10.02,10.03,229900.0,7.8959,7.9038,7.8959,7.9038,229900.0
2011-07-25 12:15:00,10.03,10.04,10.02,10.02,563300.0,7.9038,7.9117,7.8959,7.8959,563300.0
2011-07-25 12:20:00,10.03,10.03,10.01,10.02,362600.0,7.9038,7.9038,7.8881,7.8959,362600.0
2011-07-25 12:25:00,10.02,10.03,10.01,10.03,430000.0,7.8959,7.9038,7.8881,7.9038,430000.0
2011-07-25 12:30:00,10.02,10.04,10.0,10.01,2692000.0,7.8959,7.9117,7.8802,7.8881,2692000.0
2011-07-25 12:35:00,10.01,10.02,10.01,10.02,273800.0,7.8881,7.8959,7.8881,7.8959,273800.0
2011-07-25 12:40:00,10.02,10.02,10.01,10.01,560900.0,7.8959,7.8959,7.8881,7.8881,560900.0
2011-07-25 12:45:00,10.02,10.02,10.0,10.0,831200.0,7.8959,7.8959,7.8802,7.8802,831200.0
2011-07-25 12:50:00,10.0,10.01,10.0,10.0,289400.0,7.8802,7.8881,7.8802,7.8802,289400.0
2011-07-25 12:55:00,10.01,10.01,9.99,10.01,2053100.0,7.8881,7.8881,7.8723,7.8881,2053100.0
2011-07-25 13:00:00,10.01,10.02,10.0,10.02,677200.0,7.8881,7.8959,7.8802,7.8959,677200.0
2011-07-25 13:05:00,10.02,10.03,10.01,10.02,764700.0,7.8959,7.9038,7.8881,7.8959,764700.0
2011-07-25 13:10:00,10.03,10.03,10.01,10.02,1341300.0,7.9038,7.9038,7.8881,7.8959,1341300.0
2011-07-25 13:15:00,10.03,10.04,10.02,10.04,686300.0,7.9038,7.9117,7.8959,7.9117,686300.0
2011-07-25 13:20:00,10.04,10.05,10.03,10.04,835100.0,7.9117,7.9196,7.9038,7.9117,835100.0
2011-07-25 13:25:00,10.03,10.04,10.02,10.03,718000.0,7.9038,7.9117,7.8959,7.9038,718000.0
2011-07-25 13:30:00,10.04,10.05,10.03,10.03,1818100.0,7.9117,7.9196,7.9038,7.9038,1818100.0
2011-07-25 13:35:00,10.04,10.04,10.02,10.03,390200.0,7.9117,7.9117,7.8959,7.9038,390200.0
2011-07-25 13:40:00,10.03,10.03,10.0,10.01,1102900.0,7.9038,7.9038,7.8802,7.8881,1102900.0
2011-07-25 13:45:00,10.01,10.02,10.0,10.0,964300.0,7.8881,7.8959,7.8802,7.8802,964300.0
2011-07-25 13:50:00,10.01,10.01,10.0,10.01,263800.0,7.8881,7.8881,7.8802,7.8881,263800.0
2011-07-25 13:55:00,10.01,10.01,10.0,10.01,284000.0,7.8881,7.8881,7.8802,7.8881,284000.0
2011-07-25 14:00:00,10.0,10.01,10.0,10.01,651900.0,7.8802,7.8881,7.8802,7.8881,651900.0
2011-07-25 14:05:00,10.01,10.01,10.0,10.0,454400.0,7.8881,7.8881,7.8802,7.8802,454400.0
2011-07-25 14:10:00,10.0,10.02,10.0,10.02,812500.0,7.8802,7.8959,7.8802,7.8959,812500.0
2011-07-25 14:15:00,10.02,10.02,10.01,10.02,162600.0,7.8959,7.8959,7.8881,7.8959,162600.0
2011-07-25 14:20:00,10.02,10.02,10.01,10.01,302700.0,7.8959,7.8959,7.8881,7.8881,302700.0
2011-07-25 14:25:00,10.02,10.03,10.01,10.03,1274300.0,7.8959,7.9038,7.8881,7.9038,1274300.0
2011-07-25 14:30:00,10.03,10.03,10.02,10.03,417500.0,7.9038,7.9038,7.8959,7.9038,417500.0
2011-07-25 14:35:00,10.03,10.03,10.01,10.02,716100.0,7.9038,7.9038,7.8881,7.8959,716100.0
2011-07-25 14:40:00,10.02,10.03,10.01,10.01,807000.0,7.8959,7.9038,7.8881,7.8881,807000.0
2011-07-25 14:45:00,10.01,10.02,10.01,10.02,1781000.0,7.8881,7.8959,7.8881,7.8959,1781000.0
2011-07-25 14:50:00,10.01,10.03,10.01,10.02,1167800.0,7.8881,7.9038,7.8881,7.8959,1167800.0
2011-07-25 14:55:00,10.02,10.02,10.01,10.02,447000.0,7.8959,7.8959,7.8881,7.8959,447000.0
2011-07-25 15:00:00,10.02,10.02,10.0,10.0,1340000.0,7.8959,7.8959,7.8802,7.8802,1340000.0
2011-07-25 15:05:00,10.0,10.01,9.98,10.0,2174100.0,7.8802,7.8881,7.8644,7.8802,2174100.0
2011-07-25 15:10:00,9.99,10.0,9.96,9.97,5333100.0,7.8723,7.8802,7.8487,7.8565,5333100.0
2011-07-25 15:15:00,9.97,9.98,9.96,9.97,2604000.0,7.8565,7.8644,7.8487,7.8565,2604000.0
2011-07-25 15:20:00,9.97,9.99,9.97,9.99,968100.0,7.8565,7.8723,7.8565,7.8723,968100.0
2011-07-25 15:25:00,9.99,10.0,9.97,9.97,1626100.0,7.8723,7.8802,7.8565,7.8565,1626100.0
2011-07-25 15:30:00,9.97,10.01,9.97,10.01,1736700.0,7.8565,7.8881,7.8565,7.8881,1736700.0
2011-07-25 15:35:00,10.01,10.01,10.0,10.01,571400.0,7.8881,7.8881,7.8802,7.8881,571400.0
2011-07-25 15:40:00,10.0,10.01,10.0,10.01,990200.0,7.8802,7.8881,7.8802,7.8881,990200.0
2011-07-25 15:45:00,10.01,10.01,10.0,10.01,1484100.0,7.8881,7.8881,7.8802,7.8881,1484100.0
2011-07-25 15:50:00,10.01,10.01,9.98,10.01,4545300.0,7.8881,7.8881,7.8644,7.8881,4545300.0
2011-07-25 15:55:00,10.01,10.02,10.0,10.01,6460600.0,7.8881,7.8959,7.8802,7.8881,6460600.0
2011-07-26 09:30:00,9.98,10.01,9.96,9.97,3277500.0,7.8644,7.8881,7.8487,7.8565,3277500.0
2011-07-26 09:35:00,9.96,9.97,9.93,9.96,2855500.0,7.8487,7.8565,7.825,7.8487,2855500.0
2011-07-26 09:40:00,9.95,9.98,9.93,9.94,2683400.0,7.8408,7.8644,7.825,7.8329,2683400.0
2011-07-26 09:45:00,9.94,9.95,9.93,9.93,1713400.0,7.8329,7.8408,7.825,7.825,1713400.0
2011-07-26 09:50:00,9.94,9.94,9.91,9.93,2062600.0,7.8329,7.8329,7.8093,7.825,2062600.0
2011-07-26 09:55:00,9.93,9.96,9.92,9.94,1551300.0,7.825,7.8487,7.8171,7.8329,1551300.0
2011-07-26 10:00:00,9.94,9.96,9.93,9.96,1412900.0,7.8329,7.8487,7.825,7.8487,1412900.0
2011-07-26 10:05:00,9.95,9.96,9.93,9.94,1453000.0,7.8408,7.8487,7.825,7.8329,1453000.0
2011-07-26 10:10:00,9.95,9.98,9.94,9.97,1593300.0,7.8408,7.8644,7.8329,7.8565,1593300.0
2011-07-26 10:15:00,9.97,9.98,9.95,9.95,2213600.0,7.8565,7.8644,7.8408,7.8408,2213600.0
2011-07-26 10:20:00,9.95,9.96,9.94,9.95,1045700.0,7.8408,7.8487,7.8329,7.8408,1045700.0
2011-07-26 10:25:00,9.95,9.96,9.94,9.94,1703100.0,7.8408,7.8487,7.8329,7.8329,1703100.0
2011-07-26 10:30:00,9.95,9.97,9.94,9.96,2000800.0,7.8408,7.8565,7.8329,7.8487,2000800.0
2011-07-26 10:35:00,9.96,9.99,9.96,9.97,3639300.0,7.8487,7.8723,7.8487,7.8565,3639300.0
2011-07-26 10:40:00,9.97,9.99,9.97,9.98,2149300.0,7.8565,7.8723,7.8565,7.8644,2149300.0
2011-07-26 10:45:00,9.99,10.0,9.97,9.98,2037600.0,7.8723,7.8802,7.8565,7.8644,2037600.0
2011-07-26 10:50:00,9.98,10.0,9.97,9.99,1549500.0,7.8644,7.8802,7.8565,7.8723,1549500.0
2011-07-26 10:55:00,9.99,9.99,9.95,9.96,2350200.0,7.8723,7.8723,7.8408,7.8487,2350200.0
2011-07-26 11:00:00,9.96,9.98,9.95,9.96,1162500.0,7.8487,7.8644,7.8408,7.8487,1162500.0
2011-07-26 11:05:00,9.96,9.99,9.96,9.99,693700.0,7.8487,7.8723,7.8487,7.8723,693700.0
2011-07-26 11:10:00,9.99,10.01,9.98,9.98,1852900.0,7.8723,7.8881,7.8644,7.8644,1852900.0
2011-07-26 11:15:00,9.99,10.01,9.98,10.0,1382500.0,7.8723,7.8881,7.8644,7.8802,1382500.0
2011-07-26 11:20:00,9.99,10.0,9.99,9.99,302000.0,7.8723,7.8802,7.8723,7.8723,302000.0
2011-07-26 11:25:00,10.0,10.0,9.99,10.0,1318900.0,7.8802,7.8802,7.8723,7.8802,1318900.0
2011-07-26 11:30:00,10.0,10.01,9.99,10.01,937200.0,7.8802,7.8881,7.8723,7.8881,937200.0
2011-07-26 11:35:00,10.01,10.01,9.99,10.0,792100.0,7.8881,7.8881,7.8723,7.8802,792100.0
2011-07-26 11:40:00,9.99,10.0,9.99,9.99,335500.0,7.8723,7.8802,7.8723,7.8723,335500.0
2011-07-26 11:45:00,9.99,10.01,9.99,10.01,615100.0,7.8723,7.8881,7.8723,7.8881,615100.0
2011-07-26 11:50:00,10.01,10.01,9.99,10.0,622300.0,7.8881,7.8881,7.8723,7.8802,622300.0
2011-07-26 11:55:00,10.0,10.01,9.99,10.0,222700.0,7.8802,7.8881,7.8723,7.8802,222700.0
2011-07-26 12:00:00,10.01,10.01,10.0,10.0,406200.0,7.8881,7.8881,7.8802,7.8802,406200.0
2011-07-26 12:05:00,10.01,10.02,10.0,10.01,2057300.0,7.8881,7.8959,7.8802,7.8881,2057300.0
2011-07-26 12:10:00,10.01,10.03,10.0,10.02,2065800.0,7.8881,7.9038,7.8802,7.8959,2065800.0
2011-07-26 12:15:00,10.02,10.04,10.01,10.03,3557900.0,7.8959,7.9117,7.8881,7.9038,3557900.0
2011-07-26 12:20:00,10.03,10.03,10.02,10.03,278200.0,7.9038,7.9038,7.8959,7.9038,278200.0
2011-07-26 12:25:00,10.03,10.03,10.02,10.03,820800.0,7.9038,7.9038,7.8959,7.9038,820800.0
2011-07-26 12:30:00,10.03,10.03,10.02,10.03,389500.0,7.9038,7.9038,7.8959,7.9038,389500.0
2011-07-26 12:35:00,10.03,10.03,10.01,10.02,611900.0,7.9038,7.9038,7.8881,7.8959,611900.0
2011-07-26 12:40:00,10.02,10.02,10.01,10.01,104200.0,7.8959,7.8959,7.8881,7.8881,104200.0
2011-07-26 12:45:00,10.01,10.02,10.0,10.02,1394500.0,7.8881,7.8959,7.8802,7.8959,1394500.0
2011-07-26 12:50:00,10.01,10.02,10.01,10.02,466300.0,7.8881,7.8959,7.8881,7.8959,466300.0
2011-07-26 12:55:00,10.02,10.02,10.01,10.02,1058000.0,7.8959,7.8959,7.8881,7.8959,1058000.0
2011-07-26 13:00:00,10.02,10.04,10.01,10.02,1290100.0,7.8959,7.9117,7.8881,7.8959,1290100.0
2011-07-26 13:05:00,10.03,10.03,10.02,10.02,187100.0,7.9038,7.9038,7.8959,7.8959,187100.0
2011-07-26 13:10:00,10.02,10.03,10.0,10.02,1631700.0,7.8959,7.9038,7.8802,7.8959,1631700.0
2011-07-26 13:15:00,10.02,10.03,10.02,10.03,145000.0,7.8959,7.9038,7.8959,7.9038,145000.0
2011-07-26 13:20:00,10.02,10.03,10.02,10.03,562500.0,7.8959,7.9038,7.8959,7.9038,562500.0
2011-07-26 13:25:00,10.03,10.03,10.02,10.03,209300.0,7.9038,7.9038,7.8959,7.9038,209300.0
2011-07-26 13:30:00,10.02,10.03,10.02,10.03,311800.0,7.8959,7.9038,7.8959,7.9038,311800.0
2011-07-26 13:35:00,10.02,10.03,10.02,10.02,160900.0,7.8959,7.9038,7.8959,7.8959,160900.0
2011-07-26 13:40:00,10.02,10.03,10.02,10.02,326400.0,7.8959,7.9038,7.8959,7.8959,326400.0
2011-07-26 13:45:00,10.02,10.03,10.02,10.03,327900.0,7.8959,7.9038,7.8959,7.9038,327900.0
2011-07-26 13:50:00,10.03,10.03,10.02,10.03,1146100.0,7.9038,7.9038,7.8959,7.9038,1146100.0
2011-07-26 13:55:00,10.03,10.04,10.02,10.03,684400.0,7.9038,7.9117,7.8959,7.9038,684400.0
2011-07-26 14:00:00,10.03,10.05,10.03,10.04,887000.0,7.9038,7.9196,7.9038,7.9117,887000.0
2011-07-26 14:05:00,10.04,10.05,10.04,10.05,1018000.0,7.9117,7.9196,7.9117,7.9196,1018000.0
2011-07-26 14:10:00,10.05,10.06,10.04,10.05,2207400.0,7.9196,7.9275,7.9117,7.9196,2207400.0
2011-07-26 14:15:00,10.05,10.07,10.05,10.06,1447200.0,7.9196,7.9353,7.9196,7.9275,1447200.0
2011-07-26 14:20:00,10.05,10.06,10.04,10.05,1337200.0,7.9196,7.9275,7.9117,7.9196,1337200.0
2011-07-26 14:25:00,10.05,10.06,10.04,10.06,503500.0,7.9196,7.9275,7.9117,7.9275,503500.0
2011-07-26 14:30:00,10.05,10.07,10.04,10.06,825600.0,7.9196,7.9353,7.9117,7.9275,825600.0
2011-07-26 14:35:00,10.07,10.08,10.06,10.06,703100.0,7.9353,7.9432,7.9275,7.9275,703100.0
2011-07-26 14:40:00,10.07,10.07,10.06,10.07,766900.0,7.9353,7.9353,7.9275,7.9353,766900.0
2011-07-26 14:45:00,10.06,10.07,10.06,10.07,462200.0,7.9275,7.9353,7.9275,7.9353,462200.0
2011-07-26 14:50:00,10.07,10.08,10.06,10.08,512300.0,7.9353,7.9432,7.9275,7.9432,512300.0
2011-07-26 14:55:00,10.08,10.08,10.07,10.07,583400.0,7.9432,7.9432,7.9353,7.9353,583400.0
2011-07-26 15:00:00,10.07,10.08,10.05,10.06,2131300.0,7.9353,7.9432,7.9196,7.9275,2131300.0
2011-07-26 15:05:00,10.06,10.07,10.06,10.06,482600.0,7.9275,7.9353,7.9275,7.9275,482600.0
2011-07-26 15:10:00,10.06,10.09,10.05,10.08,2066200.0,7.9275,7.9511,7.9196,7.9432,2066200.0
2011-07-26 15:15:00,10.07,10.08,10.06,10.07,2061100.0,7.9353,7.9432,7.9275,7.9353,2061100.0
2011-07-26 15:20:00,10.06,10.07,10.06,10.07,574200.0,7.9275,7.9353,7.9275,7.9353,574200.0
2011-07-26 15:25:00,10.06,10.07,10.06,10.07,433700.0,7.9275,7.9353,7.9275,7.9353,433700.0
2011-07-26 15:30:00,10.07,10.08,10.06,10.06,2020100.0,7.9353,7.9432,7.9275,7.9275,2020100.0
2011-07-26 15:35:00,10.06,10.07,10.04,10.05,1710400.0,7.9275,7.9353,7.9117,7.9196,1710400.0
2011-07-26 15:40:00,10.05,10.06,10.02,10.02,3375100.0,7.9196,7.9275,7.8959,7.8959,3375100.0
2011-07-26 15:45:00,10.02,10.03,10.01,10.02,3441100.0,7.8959,7.9038,7.8881,7.8959,3441100.0
2011-07-26 15:50:00,10.02,10.02,9.99,9.99,3355200.0,7.8959,7.8959,7.8723,7.8723,3355200.0
2011-07-26 15:55:00,9.99,10.0,9.98,10.0,4106700.0,7.8723,7.8802,7.8644,7.8802,4106700.0
2011-07-27 09:30:00,9.92,9.94,9.85,9.87,4608600.0,7.8171,7.8329,7.762,7.7777,4608600.0
2011-07-27 09:35:00,9.87,9.9,9.86,9.86,2388700.0,7.7777,7.8014,7.7699,7.7699,2388700.0
2011-07-27 09:40:00,9.86,9.89,9.86,9.88,1422600.0,7.7699,7.7935,7.7699,7.7856,1422600.0
2011-07-27 09:45:00,9.88,9.93,9.88,9.91,1905400.0,7.7856,7.825,7.7856,7.8093,1905400.0
2011-07-27 09:50:00,9.92,9.92,9.87,9.88,2181800.0,7.8171,7.8171,7.7777,7.7856,2181800.0
2011-07-27 09:55:00,9.88,9.9,9.87,9.88,1618300.0,7.7856,7.8014,7.7777,7.7856,1618300.0
2011-07-27 10:00:00,9.88,9.89,9.88,9.89,1560700.0,7.7856,7.7935,7.7856,7.7935,1560700.0
2011-07-27 10:05:00,9.89,9.89,9.85,9.86,2280600.0,7.7935,7.7935,7.762,7.7699,2280600.0
2011-07-27 10:10:00,9.87,9.89,9.85,9.88,2637000.0,7.7777,7.7935,7.762,7.7856,2637000.0
2011-07-27 10:15:00,9.88,9.89,9.85,9.85,1707700.0,7.7856,7.7935,7.762,7.762,1707700.0
2011-07-27 10:20:00,9.85,9.86,9.84,9.85,1892200.0,7.762,7.7699,7.7541,7.762,1892200.0
2011-07-27 10:25:00,9.85,9.87,9.85,9.85,2097500.0,7.762,7.7777,7.762,7.762,2097500.0
2011-07-27 10:30:00,9.86,9.89,9.85,9.88,3639500.0,7.7699,7.7935,7.762,7.7856,3639500.0
2011-07-27 10:35:00,9.88,9.9,9.88,9.88,1194300.0,7.7856,7.8014,7.7856,7.7856,1194300.0
2011-07-27 10:40:00,9.88,9.89,9.86,9.87,1492300.0,7.7856,7.7935,7.7699,7.7777,1492300.0
2011-07-27 10:45:00,9.88,9.89,9.85,9.88,2561300.0,7.7856,7.7935,7.762,7.7856,2561300.0
2011-07-27 10:50:00,9.88,9.91,9.87,9.91,2069100.0,7.7856,7.8093,7.7777,7.8093,2069100.0
2011-07-27 10:55:00,9.91,9.91,9.87,9.89,2088200.0,7.8093,7.8093,7.7777,7.7935,2088200.0
2011-07-27 11:00:00,9.89,9.9,9.85,9.86,2806200.0,7.7935,7.8014,7.762,7.7699,2806200.0
2011-07-27 11:05:00,9.87,9.89,9.86,9.88,1132400.0,7.7777,7.7935,7.7699,7.7856,1132400.0
2011-07-27 11:10:00,9.88,9.88,9.87,9.88,466300.0,7.7856,7.7856,7.7777,7.7856,466300.0
2011-07-27 11:15:00,9.88,9.89,9.87,9.89,648100.0,7.7856,7.7935,7.7777,7.7935,648100.0
2011-07-27 11:20:00,9.89,9.89,9.87,9.87,788900.0,7.7935,7.7935,7.7777,7.7777,788900.0
2011-07-27 11:25:00,9.87,9.91,9.87,9.9,1216200.0,7.7777,7.8093,7.7777,7.8014,1216200.0
2011-07-27 11:30:00,9.91,9.94,9.9,9.91,2726900.0,7.8093,7.8329,7.8014,7.8093,2726900.0
2011-07-27 11:35:00,9.91,9.92,9.89,9.89,1891700.0,7.8093,7.8171,7.7935,7.7935,1891700.0
2011-07-27 11:40:00,9.9,9.91,9.89,9.9,819600.0,7.8014,7.8093,7.7935,7.8014,819600.0
2011-07-27 11:45:00,9.9,9.91,9.89,9.91,869100.0,7.8014,7.8093,7.7935,7.8093,869100.0
2011-07-27 11:50:00,9.9,9.91,9.87,9.9,1840700.0,7.8014,7.8093,7.7777,7.8014,1840700.0
2011-07-27 11:55:00,9.89,9.91,9.89,9.9,612300.0,7.7935,7.8093,7.7935,7.8014,612300.0
2011-07-27 12:00:00,9.9,9.91,9.89,9.89,801900.0,7.8014,7.8093,7.7935,7.7935,801900.0
2011-07-27 12:05:00,9.89,9.9,9.88,9.89,910000.0,7.7935,7.8014,7.7856,7.7935,910000.0
2011-07-27 12:10:00,9.88,9.91,9.88,9.9,1502400.0,7.7856,7.8093,7.7856,7.8014,1502400.0
2011-07-27 12:15:00,9.9,9.9,9.88,9.89,749500.0,7.8014,7.8014,7.7856,7.7935,749500.0
2011-07-27 12:20:00,9.9,9.9,9.86,9.87,1514700.0,7.8014,7.8014,7.7699,7.7777,1514700.0
2011-07-27 12:25:00,9.87,9.89,9.87,9.88,754500.0,7.7777,7.7935,7.7777,7.7856,754500.0
2011-07-27 12:30:00,9.88,9.89,9.87,9.87,803100.0,7.7856,7.7935,7.7777,7.7777,803100.0
2011-07-27 12:35:00,9.87,9.88,9.86,9.87,573000.0,7.7777,7.7856,7.7699,7.7777,573000.0
2011-07-27 12:40:00,9.87,9.89,9.87,9.89,470300.0,7.7777,7.7935,7.7777,7.7935,470300.0
2011-07-27 12:45:00,9.89,9.89,9.88,9.88,122600.0,7.7935,7.7935,7.7856,7.7856,122600.0
2011-07-27 12:50:00,9.89,9.89,9.88,9.88,220800.0,7.7935,7.7935,7.7856,7.7856,220800.0
2011-07-27 12:55:00,9.89,9.89,9.88,9.88,175400.0,7.7935,7.7935,7.7856,7.7856,175400.0
2011-07-27 13:00:00,9.88,9.89,9.88,9.88,239700.0,7.7856,7.7935,7.7856,7.7856,239700.0
2011-07-27 13:05:00,9.88,9.89,9.86,9.88,1365400.0,7.7856,7.7935,7.7699,7.7856,1365400.0
2011-07-27 13:10:00,9.89,9.89,9.85,9.85,2503800.0,7.7935,7.7935,7.762,7.762,2503800.0
2011-07-27 13:15:00,9.85,9.86,9.84,9.85,1485100.0,7.762,7.7699,7.7541,7.762,1485100.0
2011-07-27 13:20:00,9.86,9.86,9.82,9.83,3141300.0,7.7699,7.7699,7.7383,7.7462,3141300.0
2011-07-27 13:25:00,9.83,9.83,9.82,9.83,721600.0,7.7462,7.7462,7.7383,7.7462,721600.0
2011-07-27 13:30:00,9.83,9.85,9.82,9.84,1399600.0,7.7462,7.762,7.7383,7.7541,1399600.0
2011-07-27 13:35:00,9.85,9.85,9.83,9.84,910800.0,7.762,7.762,7.7462,7.7541,910800.0
2011-07-27 13:40:00,9.84,9.86,9.83,9.86,1246300.0,7.7541,7.7699,7.7462,7.7699,1246300.0
2011-07-27 13:45:00,9.86,9.86,9.84,9.85,866100.0,7.7699,7.7699,7.7541,7.762,866100.0
2011-07-27 13:50:00,9.85,9.85,9.83,9.85,766000.0,7.762,7.762,7.7462,7.762,766000.0
2011-07-27 13:55:00,9.84,9.85,9.83,9.84,911500.0,7.7541,7.762,7.7462,7.7541,911500.0
2011-07-27 14:00:00,9.84,9.85,9.83,9.85,1520700.0,7.7541,7.762,7.7462,7.762,1520700.0
2011-07-27 14:05:00,9.84,9.85,9.81,9.82,4581800.0,7.7541,7.762,7.7305,7.7383,4581800.0
2011-07-27 14:10:00,9.83,9.84,9.82,9.82,1046200.0,7.7462,7.7541,7.7383,7.7383,1046200.0
2011-07-27 14:15:00,9.82,9.83,9.82,9.82,485400.0,7.7383,7.7462,7.7383,7.7383,485400.0
2011-07-27 14:20:00,9.82,9.83,9.82,9.83,328200.0,7.7383,7.7462,7.7383,7.7462,328200.0
2011-07-27 14:25:00,9.83,9.83,9.8,9.81,2080600.0,7.7462,7.7462,7.7226,7.7305,2080600.0
2011-07-27 14:30:00,9.8,9.82,9.79,9.8,2355000.0,7.7226,7.7383,7.7147,7.7226,2355000.0
2011-07-27 14:35:00,9.8,9.82,9.79,9.81,1939300.0,7.7226,7.7383,7.7147,7.7305,1939300.0
2011-07-27 14:40:00,9.82,9.82,9.79,9.8,2328400.0,7.7383,7.7383,7.7147,7.7226,2328400.0
2011-07-27 14:45:00,9.8,9.82,9.8,9.8,1159200.0,7.7226,7.7383,7.7226,7.7226,1159200.0
2011-07-27 14:50:00,9.81,9.82,9.8,9.8,1245900.0,7.7305,7.7383,7.7226,7.7226,1245900.0
2011-07-27 14:55:00,9.8,9.83,9.8,9.82,1609600.0,7.7226,7.7462,7.7226,7.7383,1609600.0
2011-07-27 15:00:00,9.81,9.82,9.8,9.8,630000.0,7.7305,7.7383,7.7226,7.7226,630000.0
2011-07-27 15:05:00,9.8,9.81,9.76,9.77,2814900.0,7.7226,7.7305,7.6911,7.6989,2814900.0
2011-07-27 15:10:00,9.77,9.78,9.74,9.75,3307100.0,7.6989,7.7068,7.6753,7.6832,3307100.0
2011-07-27 15:15:00,9.75,9.75,9.72,9.73,2065100.0,7.6832,7.6832,7.6595,7.6674,2065100.0
2011-07-27 15:20:00,9.74,9.74,9.69,9.7,3059100.0,7.6753,7.6753,7.6359,7.6438,3059100.0
2011-07-27 15:25:00,9.7,9.73,9.69,9.71,2540400.0,7.6438,7.6674,7.6359,7.6517,2540400.0
2011-07-27 15:30:00,9.71,9.74,9.71,9.74,2245100.0,7.6517,7.6753,7.6517,7.6753,2245100.0
2011-07-27 15:35:00,9.73,9.74,9.72,9.73,2140800.0,7.6674,7.6753,7.6595,7.6674,2140800.0
2011-07-27 15:40:00,9.72,9.73,9.7,9.72,2872100.0,7.6595,7.6674,7.6438,7.6595,2872100.0
2011-07-27 15:45:00,9.71,9.71,9.68,9.68,5137800.0,7.6517,7.6517,7.628,7.628,5137800.0
2011-07-27 15:50:00,9.69,9.71,9.68,9.71,4894400.0,7.6359,7.6517,7.628,7.6517,4894400.0
2011-07-27 15:55:00,9.71,9.71,9.68,9.68,7940200.0,7.6517,7.6517,7.628,7.628,7940200.0
2011-07-28 09:30:00,9.72,9.82,9.71,9.76,3644500.0,7.6595,7.7383,7.6517,7.6911,3644500.0
2011-07-28 09:35:00,9.77,9.82,9.76,9.77,2258100.0,7.6989,7.7383,7.6911,7.6989,2258100.0
2011-07-28 09:40:00,9.76,9.77,9.72,9.76,2399200.0,7.6911,7.6989,7.6595,7.6911,2399200.0
2011-07-28 09:45:00,9.76,9.79,9.74,9.78,1212600.0,7.6911,7.7147,7.6753,7.7068,1212600.0
2011-07-28 09:50:00,9.78,9.79,9.77,9.78,1921300.0,7.7068,7.7147,7.6989,7.7068,1921300.0
2011-07-28 09:55:00,9.79,9.82,9.78,9.8,2889600.0,7.7147,7.7383,7.7068,7.7226,2889600.0
2011-07-28 10:00:00,9.81,9.82,9.78,9.82,3097600.0,7.7305,7.7383,7.7068,7.7383,3097600.0
2011-07-28 10:05:00,9.81,9.85,9.8,9.85,1707200.0,7.7305,7.762,7.7226,7.762,1707200.0
2011-07-28 10:10:00,9.85,9.85,9.81,9.81,1660400.0,7.762,7.762,7.7305,7.7305,1660400.0
2011-07-28 10:15:00,9.82,9.85,9.82,9.85,1099100.0,7.7383,7.762,7.7383,7.762,1099100.0
2011-07-28 10:20:00,9.85,9.85,9.81,9.81,1265300.0,7.762,7.762,7.7305,7.7305,1265300.0
2011-07-28 10:25:00,9.82,9.82,9.8,9.81,1102300.0,7.7383,7.7383,7.7226,7.7305,1102300.0
2011-07-28 10:30:00,9.81,9.83,9.8,9.8,1248500.0,7.7305,7.7462,7.7226,7.7226,1248500.0
2011-07-28 10:35:00,9.8,9.81,9.78,9.79,1193600.0,7.7226,7.7305,7.7068,7.7147,1193600.0
2011-07-28 10:40:00,9.8,9.8,9.77,9.78,2319100.0,7.7226,7.7226,7.6989,7.7068,2319100.0
2011-07-28 10:45:00,9.78,9.78,9.76,9.77,1390800.0,7.7068,7.7068,7.6911,7.6989,1390800.0
2011-07-28 10:50:00,9.77,9.79,9.77,9.77,1029600.0,7.6989,7.7147,7.6989,7.6989,1029600.0
2011-07-28 10:55:00,9.78,9.79,9.77,9.79,1475100.0,7.7068,7.7147,7.6989,7.7147,1475100.0
2011-07-28 11:00:00,9.78,9.79,9.77,9.78,872800.0,7.7068,7.7147,7.6989,7.7068,872800.0
2011-07-28 11:05:00,9.78,9.8,9.78,9.79,870700.0,7.7068,7.7226,7.7068,7.7147,870700.0
2011-07-28 11:10:00,9.8,9.8,9.79,9.79,831200.0,7.7226,7.7226,7.7147,7.7147,831200.0
2011-07-28 11:15:00,9.8,9.81,9.79,9.81,692200.0,7.7226,7.7305,7.7147,7.7305,692200.0
2011-07-28 11:20:00,9.81,9.83,9.8,9.82,1021600.0,7.7305,7.7462,7.7226,7.7383,1021600.0
2011-07-28 11:25:00,9.82,9.83,9.81,9.81,819400.0,7.7383,7.7462,7.7305,7.7305,819400.0
2011-07-28 11:30:00,9.82,9.82,9.81,9.81,229500.0,7.7383,7.7383,7.7305,7.7305,229500.0
2011-07-28 11:35:00,9.81,9.83,9.81,9.82,636500.0,7.7305,7.7462,7.7305,7.7383,636500.0
2011-07-28 11:40:00,9.83,9.84,9.82,9.82,770000.0,7.7462,7.7541,7.7383,7.7383,770000.0
2011-07-28 11:45:00,9.83,9.83,9.81,9.81,873600.0,7.7462,7.7462,7.7305,7.7305,873600.0
2011-07-28 11:50:00,9.82,9.82,9.81,9.81,280000.0,7.7383,7.7383,7.7305,7.7305,280000.0
2011-07-28 11:55:00,9.81,9.84,9.81,9.84,875600.0,7.7305,7.7541,7.7305,7.7541,875600.0
2011-07-28 12:00:00,9.83,9.84,9.83,9.84,467200.0,7.7462,7.7541,7.7462,7.7541,467200.0
2011-07-28 12:05:00,9.84,9.84,9.83,9.83,794100.0,7.7541,7.7541,7.7462,7.7462,794100.0
2011-07-28 12:10:00,9.83,9.84,9.8,9.81,1834700.0,7.7462,7.7541,7.7226,7.7305,1834700.0
2011-07-28 12:15:00,9.8,9.81,9.8,9.8,313300.0,7.7226,7.7305,7.7226,7.7226,313300.0
2011-07-28 12:20:00,9.8,9.83,9.8,9.83,1270000.0,7.7226,7.7462,7.7226,7.7462,1270000.0
2011-07-28 12:25:00,9.82,9.83,9.82,9.83,761800.0,7.7383,7.7462,7.7383,7.7462,761800.0
2011-07-28 12:30:00,9.82,9.83,9.82,9.83,382000.0,7.7383,7.7462,7.7383,7.7462,382000.0
2011-07-28 12:35:00,9.82,9.83,9.8,9.81,1015700.0,7.7383,7.7462,7.7226,7.7305,1015700.0
2011-07-28 12:40:00,9.81,9.83,9.81,9.81,1071900.0,7.7305,7.7462,7.7305,7.7305,1071900.0
2011-07-28 12:45:00,9.81,9.82,9.8,9.81,684100.0,7.7305,7.7383,7.7226,7.7305,684100.0
2011-07-28 12:50:00,9.82,9.82,9.8,9.81,1093200.0,7.7383,7.7383,7.7226,7.7305,1093200.0
2011-07-28 12:55:00,9.82,9.83,9.81,9.81,661600.0,7.7383,7.7462,7.7305,7.7305,661600.0
2011-07-28 13:00:00,9.82,9.82,9.8,9.82,765500.0,7.7383,7.7383,7.7226,7.7383,765500.0
2011-07-28 13:05:00,9.81,9.82,9.81,9.81,380700.0,7.7305,7.7383,7.7305,7.7305,380700.0
2011-07-28 13:10:00,9.81,9.82,9.81,9.82,273800.0,7.7305,7.7383,7.7305,7.7383,273800.0
2011-07-28 13:15:00,9.82,9.82,9.79,9.79,989000.0,7.7383,7.7383,7.7147,7.7147,989000.0
2011-07-28 13:20:00,9.79,9.8,9.77,9.77,916400.0,7.7147,7.7226,7.6989,7.6989,916400.0
2011-07-28 13:25:00,9.77,9.79,9.77,9.78,856700.0,7.6989,7.7147,7.6989,7.7068,856700.0
2011-07-28 13:30:00,9.78,9.79,9.76,9.76,1682900.0,7.7068,7.7147,7.6911,7.6911,1682900.0
2011-07-28 13:35:00,9.77,9.78,9.76,9.77,874300.0,7.6989,7.7068,7.6911,7.6989,874300.0
2011-07-28 13:40:00,9.78,9.79,9.76,9.76,1041100.0,7.7068,7.7147,7.6911,7.6911,1041100.0
2011-07-28 13:45:00,9.77,9.78,9.76,9.76,1254800.0,7.6989,7.7068,7.6911,7.6911,1254800.0
2011-07-28 13:50:00,9.76,9.78,9.75,9.76,1183700.0,7.6911,7.7068,7.6832,7.6911,1183700.0
2011-07-28 13:55:00,9.77,9.77,9.76,9.76,138300.0,7.6989,7.6989,7.6911,7.6911,138300.0
2011-07-28 14:00:00,9.76,9.77,9.76,9.76,228100.0,7.6911,7.6989,7.6911,7.6911,228100.0
2011-07-28 14:05:00,9.76,9.77,9.74,9.74,2067000.0,7.6911,7.6989,7.6753,7.6753,2067000.0
2011-07-28 14:10:00,9.74,9.75,9.72,9.73,1365600.0,7.6753,7.6832,7.6595,7.6674,1365600.0
2011-07-28 14:15:00,9.73,9.74,9.72,9.73,1008500.0,7.6674,7.6753,7.6595,7.6674,1008500.0
2011-07-28 14:20:00,9.72,9.74,9.72,9.73,917400.0,7.6595,7.6753,7.6595,7.6674,917400.0
2011-07-28 14:25:00,9.74,9.74,9.7,9.74,2332300.0,7.6753,7.6753,7.6438,7.6753,2332300.0
2011-07-28 14:30:00,9.74,9.75,9.73,9.75,935800.0,7.6753,7.6832,7.6674,7.6832,935800.0
2011-07-28 14:35:00,9.74,9.75,9.74,9.75,361100.0,7.6753,7.6832,7.6753,7.6832,361100.0
2011-07-28 14:40:00,9.75,9.76,9.74,9.75,910700.0,7.6832,7.6911,7.6753,7.6832,910700.0
2011-07-28 14:45:00,9.76,9.76,9.75,9.76,481000.0,7.6911,7.6911,7.6832,7.6911,481000.0
2011-07-28 14:50:00,9.76,9.78,9.76,9.77,659300.0,7.6911,7.7068,7.6911,7.6989,659300.0
2011-07-28 14:55:00,9.78,9.78,9.76,9.76,586500.0,7.7068,7.7068,7.6911,7.6911,586500.0
2011-07-28 15:00:00,9.77,9.77,9.74,9.74,1211300.0,7.6989,7.6989,7.6753,7.6753,1211300.0
2011-07-28 15:05:00,9.74,9.76,9.73,9.73,1006000.0,7.6753,7.6911,7.6674,7.6674,1006000.0
2011-07-28 15:10:00,9.74,9.75,9.73,9.73,863500.0,7.6753,7.6832,7.6674,7.6674,863500.0
2011-07-28 15:15:00,9.74,9.74,9.72,9.72,791800.0,7.6753,7.6753,7.6595,7.6595,791800.0
2011-07-28 15:20:00,9.72,9.73,9.71,9.71,1097200.0,7.6595,7.6674,7.6517,7.6517,1097200.0
2011-07-28 15:25:00,9.71,9.72,9.7,9.7,992400.0,7.6517,7.6595,7.6438,7.6438,992400.0
2011-07-28 15:30:00,9.71,9.72,9.7,9.71,1622800.0,7.6517,7.6595,7.6438,7.6517,1622800.0
2011-07-28 15:35:00,9.71,9.72,9.7,9.71,1446200.0,7.6517,7.6595,7.6438,7.6517,1446200.0
2011-07-28 15:40:00,9.72,9.72,9.69,9.69,3268900.0,7.6595,7.6595,7.6359,7.6359,3268900.0
2011-07-28 15:45:00,9.7,9.72,9.69,9.72,3725400.0,7.6438,7.6595,7.6359,7.6595,3725400.0
2011-07-28 15:50:00,9.71,9.75,9.71,9.75,3013200.0,7.6517,7.6832,7.6517,7.6832,3013200.0
2011-07-28 15:55:00,9.75,9.79,9.74,9.78,10768000.0,7.6832,7.7147,7.6753,7.7068,10768000.0
2011-07-29 09:30:00,9.64,9.66,9.6,9.6,5600800.0,7.5965,7.6123,7.565,7.565,5600800.0
2011-07-29 09:35:00,9.61,9.63,9.6,9.62,4133400.0,7.5729,7.5886,7.565,7.5807,4133400.0
2011-07-29 09:40:00,9.62,9.63,9.6,9.62,2147600.0,7.5807,7.5886,7.565,7.5807,2147600.0
2011-07-29 09:45:00,9.62,9.65,9.61,9.64,2273900.0,7.5807,7.6044,7.5729,7.5965,2273900.0
2011-07-29 09:50:00,9.64,9.7,9.63,9.69,3183700.0,7.5965,7.6438,7.5886,7.6359,3183700.0
2011-07-29 09:55:00,9.69,9.74,9.68,9.71,4222800.0,7.6359,7.6753,7.628,7.6517,4222800.0
2011-07-29 10:00:00,9.71,9.73,9.7,9.72,3617500.0,7.6517,7.6674,7.6438,7.6595,3617500.0
2011-07-29 10:05:00,9.72,9.76,9.72,9.72,3940200.0,7.6595,7.6911,7.6595,7.6595,3940200.0
2011-07-29 10:10:00,9.73,9.73,9.69,9.7,1655800.0,7.6674,7.6674,7.6359,7.6438,1655800.0
2011-07-29 10:15:00,9.71,9.72,9.69,9.7,1628400.0,7.6517,7.6595,7.6359,7.6438,1628400.0
2011-07-29 10:20:00,9.7,9.78,9.7,9.77,4106700.0,7.6438,7.7068,7.6438,7.6989,4106700.0
2011-07-29 10:25:00,9.76,9.77,9.74,9.76,2298800.0,7.6911,7.6989,7.6753,7.6911,2298800.0
2011-07-29 10:30:00,9.76,9.77,9.74,9.75,1851000.0,7.6911,7.6989,7.6753,7.6832,1851000.0
2011-07-29 10:35:00,9.76,9.8,9.75,9.77,3729900.0,7.6911,7.7226,7.6832,7.6989,3729900.0
2011-07-29 10:40:00,9.78,9.79,9.75,9.77,1833500.0,7.7068,7.7147,7.6832,7.6989,1833500.0
2011-07-29 10:45:00,9.78,9.8,9.75,9.8,2014600.0,7.7068,7.7226,7.6832,7.7226,2014600.0
2011-07-29 10:50:00,9.8,9.87,9.79,9.87,4420600.0,7.7226,7.7777,7.7147,7.7777,4420600.0
2011-07-29 10:55:00,9.87,9.89,9.85,9.87,4550300.0,7.7777,7.7935,7.762,7.7777,4550300.0
2011-07-29 11:00:00,9.87,9.87,9.84,9.86,3391400.0,7.7777,7.7777,7.7541,7.7699,3391400.0
2011-07-29 11:05:00,9.86,9.93,9.85,9.92,5445400.0,7.7699,7.825,7.762,7.8171,5445400.0
2011-07-29 11:10:00,9.91,9.94,9.9,9.91,3865700.0,7.8093,7.8329,7.8014,7.8093,3865700.0
2011-07-29 11:15:00,9.91,9.94,9.91,9.93,1748300.0,7.8093,7.8329,7.8093,7.825,1748300.0
2011-07-29 11:20:00,9.93,9.94,9.92,9.94,2443300.0,7.825,7.8329,7.8171,7.8329,2443300.0
2011-07-29 11:25:00,9.94,9.95,9.9,9.91,2247600.0,7.8329,7.8408,7.8014,7.8093,2247600.0
2011-07-29 11:30:00,9.91,9.94,9.9,9.93,1501200.0,7.8093,7.8329,7.8014,7.825,1501200.0
2011-07-29 11:35:00,9.93,9.93,9.91,9.92,1899700.0,7.825,7.825,7.8093,7.8171,1899700.0
2011-07-29 11:40:00,9.91,9.92,9.91,9.92,417600.0,7.8093,7.8171,7.8093,7.8171,417600.0
2011-07-29 11:45:00,9.91,9.94,9.89,9.9,2914200.0,7.8093,7.8329,7.7935,7.8014,2914200.0
2011-07-29 11:50:00,9.9,9.92,9.89,9.9,1412800.0,7.8014,7.8171,7.7935,7.8014,1412800.0
2011-07-29 11:55:00,9.9,9.91,9.89,9.9,881500.0,7.8014,7.8093,7.7935,7.8014,881500.0
2011-07-29 12:00:00,9.9,9.9,9.85,9.86,2319100.0,7.8014,7.8014,7.762,7.7699,2319100.0
2011-07-29 12:05:00,9.87,9.9,9.86,9.89,3400300.0,7.7777,7.8014,7.7699,7.7935,3400300.0
2011-07-29 12:10:00,9.89,9.89,9.85,9.85,1341100.0,7.7935,7.7935,7.762,7.762,1341100.0
2011-07-29 12:15:00,9.86,9.89,9.84,9.88,3047100.0,7.7699,7.7935,7.7541,7.7856,3047100.0
2011-07-29 12:20:00,9.88,9.89,9.86,9.87,1217100.0,7.7856,7.7935,7.7699,7.7777,1217100.0
2011-07-29 12:25:00,9.87,9.88,9.85,9.86,1102500.0,7.7777,7.7856,7.762,7.7699,1102500.0
2011-07-29 12:30:00,9.85,9.86,9.82,9.83,1625100.0,7.762,7.7699,7.7383,7.7462,1625100.0
2011-07-29 12:35:00,9.83,9.86,9.82,9.84,1394600.0,7.7462,7.7699,7.7383,7.7541,1394600.0
2011-07-29 12:40:00,9.85,9.86,9.83,9.84,1556100.0,7.762,7.7699,7.7462,7.7541,1556100.0
2011-07-29 12:45:00,9.84,9.86,9.82,9.82,1158400.0,7.7541,7.7699,7.7383,7.7383,1158400.0
2011-07-29 12:50:00,9.82,9.83,9.8,9.8,1867300.0,7.7383,7.7462,7.7226,7.7226,1867300.0
2011-07-29 12:55:00,9.8,9.82,9.79,9.81,1932600.0,7.7226,7.7383,7.7147,7.7305,1932600.0
2011-07-29 13:00:00,9.82,9.82,9.79,9.79,1305700.0,7.7383,7.7383,7.7147,7.7147,1305700.0
2011-07-29 13:05:00,9.8,9.83,9.79,9.82,2099600.0,7.7226,7.7462,7.7147,7.7383,2099600.0
2011-07-29 13:10:00,9.82,9.82,9.81,9.81,843700.0,7.7383,7.7383,7.7305,7.7305,843700.0
2011-07-29 13:15:00,9.81,9.83,9.8,9.8,1067700.0,7.7305,7.7462,7.7226,7.7226,1067700.0
2011-07-29 13:20:00,9.81,9.83,9.8,9.83,538300.0,7.7305,7.7462,7.7226,7.7462,538300.0
2011-07-29 13:25:00,9.83,9.84,9.82,9.83,1966800.0,7.7462,7.7541,7.7383,7.7462,1966800.0
2011-07-29 13:30:00,9.83,9.83,9.8,9.83,914800.0,7.7462,7.7462,7.7226,7.7462,914800.0
2011-07-29 13:35:00,9.83,9.83,9.8,9.82,932200.0,7.7462,7.7462,7.7226,7.7383,932200.0
2011-07-29 13:40:00,9.82,9.82,9.8,9.82,972900.0,7.7383,7.7383,7.7226,7.7383,972900.0
2011-07-29 13:45:00,9.82,9.85,9.82,9.83,2183900.0,7.7383,7.762,7.7383,7.7462,2183900.0
2011-07-29 13:50:00,9.82,9.83,9.81,9.82,600100.0,7.7383,7.7462,7.7305,7.7383,600100.0
2011-07-29 13:55:00,9.82,9.82,9.81,9.81,365200.0,7.7383,7.7383,7.7305,7.7305,365200.0
2011-07-29 14:00:00,9.81,9.82,9.8,9.82,979900.0,7.7305,7.7383,7.7226,7.7383,979900.0
2011-07-29 14:05:00,9.82,9.84,9.81,9.83,1238500.0,7.7383,7.7541,7.7305,7.7462,1238500.0
2011-07-29 14:10:00,9.82,9.83,9.8,9.8,1014200.0,7.7383,7.7462,7.7226,7.7226,1014200.0
2011-07-29 14:15:00,9.8,9.81,9.79,9.8,1601100.0,7.7226,7.7305,7.7147,7.7226,1601100.0
2011-07-29 14:20:00,9.8,9.8,9.78,9.8,1913000.0,7.7226,7.7226,7.7068,7.7226,1913000.0
2011-07-29 14:25:00,9.79,9.81,9.79,9.8,824900.0,7.7147,7.7305,7.7147,7.7226,824900.0
2011-07-29 14:30:00,9.8,9.81,9.79,9.8,1754700.0,7.7226,7.7305,7.7147,7.7226,1754700.0
2011-07-29 14:35:00,9.8,9.83,9.8,9.82,1119300.0,7.7226,7.7462,7.7226,7.7383,1119300.0
2011-07-29 14:40:00,9.82,9.83,9.81,9.83,788200.0,7.7383,7.7462,7.7305,7.7462,788200.0
2011-07-29 14:45:00,9.83,9.83,9.81,9.81,450800.0,7.7462,7.7462,7.7305,7.7305,450800.0
2011-07-29 14:50:00,9.82,9.82,9.81,9.82,232200.0,7.7383,7.7383,7.7305,7.7383,232200.0
2011-07-29 14:55:00,9.82,9.82,9.79,9.79,1389700.0,7.7383,7.7383,7.7147,7.7147,1389700.0
2011-07-29 15:00:00,9.79,9.8,9.77,9.77,1333100.0,7.7147,7.7226,7.6989,7.6989,1333100.0
2011-07-29 15:05:00,9.77,9.79,9.77,9.79,578900.0,7.6989,7.7147,7.6989,7.7147,578900.0
2011-07-29 15:10:00,9.78,9.8,9.78,9.79,1525000.0,7.7068,7.7226,7.7068,7.7147,1525000.0
2011-07-29 15:15:00,9.78,9.8,9.77,9.78,2422200.0,7.7068,7.7226,7.6989,7.7068,2422200.0
2011-07-29 15:20:00,9.77,9.78,9.76,9.76,1630300.0,7.6989,7.7068,7.6911,7.6911,1630300.0
2011-07-29 15:25:00,9.77,9.78,9.75,9.78,1404200.0,7.6989,7.7068,7.6832,7.7068,1404200.0
2011-07-29 15:30:00,9.78,9.78,9.75,9.77,1664900.0,7.7068,7.7068,7.6832,7.6989,1664900.0
2011-07-29 15:35:00,9.77,9.77,9.74,9.76,3249700.0,7.6989,7.6989,7.6753,7.6911,3249700.0
2011-07-29 15:40:00,9.76,9.76,9.73,9.74,2907300.0,7.6911,7.6911,7.6674,7.6753,2907300.0
2011-07-29 15:45:00,9.73,9.74,9.7,9.71,4063600.0,7.6674,7.6753,7.6438,7.6517,4063600.0
2011-07-29 15:50:00,9.71,9.71,9.69,9.71,4758600.0,7.6517,7.6517,7.6359,7.6517,4758600.0
2011-07-29 15:55:00,9.71,9.74,9.7,9.71,8855600.0,7.6517,7.6753,7.6438,7.6517,8855600.0
2011-08-01 09:30:00,10.04,10.05,10.0,10.0,7984900.0,7.9117,7.9196,7.8802,7.8802,7984900.0
2011-08-01 09:35:00,10.01,10.01,9.96,9.97,6424700.0,7.8881,7.8881,7.8487,7.8565,6424700.0
2011-08-01 09:40:00,9.97,9.99,9.93,9.95,5701400.0,7.8565,7.8723,7.825,7.8408,5701400.0
2011-08-01 09:45:00,9.95,9.97,9.92,9.94,3980300.0,7.8408,7.8565,7.8171,7.8329,3980300.0
2011-08-01 09:50:00,9.95,9.96,9.91,9.94,3264600.0,7.8408,7.8487,7.8093,7.8329,3264600.0
2011-08-01 09:55:00,9.94,9.95,9.86,9.86,4312300.0,7.8329,7.8408,7.7699,7.7699,4312300.0
2011-08-01 10:00:00,9.86,9.87,9.7,9.74,9355100.0,7.7699,7.7777,7.6438,7.6753,9355100.0
2011-08-01 10:05:00,9.75,9.79,9.72,9.79,5557800.0,7.6832,7.7147,7.6595,7.7147,5557800.0
2011-08-01 10:10:00,9.79,9.79,9.74,9.77,3019500.0,7.7147,7.7147,7.6753,7.6989,3019500.0
2011-08-01 10:15:00,9.77,9.8,9.75,9.8,4090000.0,7.6989,7.7226,7.6832,7.7226,4090000.0
2011-08-01 10:20:00,9.79,9.83,9.79,9.8,3363100.0,7.7147,7.7462,7.7147,7.7226,3363100.0
2011-08-01 10:25:00,9.8,9.83,9.78,9.79,2157900.0,7.7226,7.7462,7.7068,7.7147,2157900.0
2011-08-01 10:30:00,9.78,9.79,9.75,9.76,3073000.0,7.7068,7.7147,7.6832,7.6911,3073000.0
2011-08-01 10:35:00,9.76,9.77,9.75,9.77,2225900.0,7.6911,7.6989,7.6832,7.6989,2225900.0
2011-08-01 10:40:00,9.77,9.77,9.74,9.77,1737200.0,7.6989,7.6989,7.6753,7.6989,1737200.0
2011-08-01 10:45:00,9.77,9.8,9.76,9.78,2490900.0,7.6989,7.7226,7.6911,7.7068,2490900.0
2011-08-01 10:50:00,9.78,9.79,9.77,9.78,614600.0,7.7068,7.7147,7.6989,7.7068,614600.0
2011-08-01 10:55:00,9.77,9.78,9.76,9.77,1068300.0,7.6989,7.7068,7.6911,7.6989,1068300.0
2011-08-01 11:00:00,9.76,9.77,9.73,9.73,1160800.0,7.6911,7.6989,7.6674,7.6674,1160800.0
2011-08-01 11:05:00,9.73,9.75,9.72,9.75,1685600.0,7.6674,7.6832,7.6595,7.6832,1685600.0
2011-08-01 11:10:00,9.75,9.77,9.73,9.76,2031400.0,7.6832,7.6989,7.6674,7.6911,2031400.0
2011-08-01 11:15:00,9.76,9.77,9.75,9.76,1350400.0,7.6911,7.6989,7.6832,7.6911,1350400.0
2011-08-01 11:20:00,9.76,9.78,9.75,9.77,1572000.0,7.6911,7.7068,7.6832,7.6989,1572000.0
2011-08-01 11:25:00,9.77,9.8,9.77,9.79,1639100.0,7.6989,7.7226,7.6989,7.7147,1639100.0
2011-08-01 11:30:00,9.79,9.8,9.76,9.76,1230400.0,7.7147,7.7226,7.6911,7.6911,1230400.0
2011-08-01 11:35:00,9.77,9.78,9.74,9.75,2586500.0,7.6989,7.7068,7.6753,7.6832,2586500.0
2011-08-01 11:40:00,9.76,9.76,9.74,9.76,1355600.0,7.6911,7.6911,7.6753,7.6911,1355600.0
2011-08-01 11:45:00,9.76,9.79,9.75,9.79,1637000.0,7.6911,7.7147,7.6832,7.7147,1637000.0
2011-08-01 11:50:00,9.79,9.79,9.77,9.79,830400.0,7.7147,7.7147,7.6989,7.7147,830400.0
2011-08-01 11:55:00,9.78,9.79,9.75,9.76,1578400.0,7.7068,7.7147,7.6832,7.6911,1578400.0
2011-08-01 12:00:00,9.76,9.79,9.76,9.79,699500.0,7.6911,7.7147,7.6911,7.7147,699500.0
2011-08-01 12:05:00,9.79,9.8,9.77,9.8,1897300.0,7.7147,7.7226,7.6989,7.7226,1897300.0
2011-08-01 12:10:00,9.79,9.81,9.78,9.79,1778400.0,7.7147,7.7305,7.7068,7.7147,1778400.0
2011-08-01 12:15:00,9.79,9.8,9.76,9.77,1035400.0,7.7147,7.7226,7.6911,7.6989,1035400.0
2011-08-01 12:20:00,9.77,9.79,9.76,9.77,1522700.0,7.6989,7.7147,7.6911,7.6989,1522700.0
2011-08-01 12:25:00,9.78,9.79,9.77,9.79,388700.0,7.7068,7.7147,7.6989,7.7147,388700.0
2011-08-01 12:30:00,9.79,9.79,9.77,9.77,565100.0,7.7147,7.7147,7.6989,7.6989,565100.0
2011-08-01 12:35:00,9.77,9.78,9.76,9.77,710900.0,7.6989,7.7068,7.6911,7.6989,710900.0
2011-08-01 12:40:00,9.77,9.79,9.77,9.78,1466200.0,7.6989,7.7147,7.6989,7.7068,1466200.0
2011-08-01 12:45:00,9.78,9.79,9.77,9.79,490100.0,7.7068,7.7147,7.6989,7.7147,490100.0
2011-08-01 12:50:00,9.79,9.81,9.78,9.8,1180600.0,7.7147,7.7305,7.7068,7.7226,1180600.0
2011-08-01 12:55:00,9.8,9.82,9.8,9.82,888600.0,7.7226,7.7383,7.7226,7.7383,888600.0
2011-08-01 13:00:00,9.81,9.82,9.8,9.82,997400.0,7.7305,7.7383,7.7226,7.7383,997400.0
2011-08-01 13:05:00,9.81,9.82,9.78,9.79,753400.0,7.7305,7.7383,7.7068,7.7147,753400.0
2011-08-01 13:10:00,9.8,9.8,9.79,9.79,324900.0,7.7226,7.7226,7.7147,7.7147,324900.0
2011-08-01 13:15:00,9.79,9.81,9.78,9.79,950700.0,7.7147,7.7305,7.7068,7.7147,950700.0
2011-08-01 13:20:00,9.79,9.8,9.79,9.79,553800.0,7.7147,7.7226,7.7147,7.7147,553800.0
2011-08-01 13:25:00,9.79,9.8,9.78,9.79,240900.0,7.7147,7.7226,7.7068,7.7147,240900.0
2011-08-01 13:30:00,9.79,9.8,9.78,9.79,430700.0,7.7147,7.7226,7.7068,7.7147,430700.0
2011-08-01 13:35:00,9.79,9.8,9.79,9.79,440100.0,7.7147,7.7226,7.7147,7.7147,440100.0
2011-08-01 13:40:00,9.79,9.8,9.79,9.8,368700.0,7.7147,7.7226,7.7147,7.7226,368700.0
2011-08-01 13:45:00,9.79,9.82,9.79,9.82,825200.0,7.7147,7.7383,7.7147,7.7383,825200.0
2011-08-01 13:50:00,9.82,9.83,9.81,9.82,596700.0,7.7383,7.7462,7.7305,7.7383,596700.0
2011-08-01 13:55:00,9.83,9.83,9.8,9.82,1028100.0,7.7462,7.7462,7.7226,7.7383,1028100.0
2011-08-01 14:00:00,9.82,9.82,9.8,9.8,635400.0,7.7383,7.7383,7.7226,7.7226,635400.0
2011-08-01 14:05:00,9.8,9.81,9.77,9.77,938700.0,7.7226,7.7305,7.6989,7.6989,938700.0
2011-08-01 14:10:00,9.77,9.78,9.75,9.76,792200.0,7.6989,7.7068,7.6832,7.6911,792200.0
2011-08-01 14:15:00,9.76,9.77,9.75,9.76,837800.0,7.6911,7.6989,7.6832,7.6911,837800.0
2011-08-01 14:20:00,9.77,9.78,9.76,9.76,556000.0,7.6989,7.7068,7.6911,7.6911,556000.0
2011-08-01 14:25:00,9.77,9.78,9.76,9.77,529000.0,7.6989,7.7068,7.6911,7.6989,529000.0
2011-08-01 14:30:00,9.77,9.79,9.77,9.78,602800.0,7.6989,7.7147,7.6989,7.7068,602800.0
2011-08-01 14:35:00,9.78,9.79,9.77,9.78,446100.0,7.7068,7.7147,7.6989,7.7068,446100.0
2011-08-01 14:40:00,9.77,9.78,9.76,9.77,684900.0,7.6989,7.7068,7.6911,7.6989,684900.0
2011-08-01 14:45:00,9.77,9.79,9.77,9.78,670900.0,7.6989,7.7147,7.6989,7.7068,670900.0
2011-08-01 14:50:00,9.77,9.8,9.77,9.8,946800.0,7.6989,7.7226,7.6989,7.7226,946800.0
2011-08-01 14:55:00,9.79,9.82,9.79,9.8,1035300.0,7.7147,7.7383,7.7147,7.7226,1035300.0
2011-08-01 15:00:00,9.8,9.84,9.8,9.82,1734500.0,7.7226,7.7541,7.7226,7.7383,1734500.0
2011-08-01 15:05:00,9.83,9.83,9.8,9.8,1167800.0,7.7462,7.7462,7.7226,7.7226,1167800.0
2011-08-01 15:10:00,9.8,9.81,9.79,9.8,1172700.0,7.7226,7.7305,7.7147,7.7226,1172700.0
2011-08-01 15:15:00,9.81,9.81,9.78,9.8,1041200.0,7.7305,7.7305,7.7068,7.7226,1041200.0
2011-08-01 15:20:00,9.8,9.82,9.79,9.81,1002300.0,7.7226,7.7383,7.7147,7.7305,1002300.0
2011-08-01 15:25:00,9.81,9.83,9.8,9.8,2394900.0,7.7305,7.7462,7.7226,7.7226,2394900.0
2011-08-01 15:30:00,9.8,9.81,9.77,9.78,1375200.0,7.7226,7.7305,7.6989,7.7068,1375200.0
2011-08-01 15:35:00,9.78,9.82,9.76,9.82,2563700.0,7.7068,7.7383,7.6911,7.7383,2563700.0
2011-08-01 15:40:00,9.82,9.84,9.8,9.81,3492600.0,7.7383,7.7541,7.7226,7.7305,3492600.0
2011-08-01 15:45:00,9.81,9.85,9.8,9.84,2925300.0,7.7305,7.762,7.7226,7.7541,2925300.0
2011-08-01 15:50:00,9.83,9.85,9.8,9.82,3214900.0,7.7462,7.762,7.7226,7.7383,3214900.0
2011-08-01 15:55:00,9.82,9.84,9.81,9.82,5306200.0,7.7383,7.7541,7.7305,7.7383,5306200.0
2011-08-02 09:30:00,9.77,9.8,9.71,9.72,4086200.0,7.6989,7.7226,7.6517,7.6595,4086200.0
2011-08-02 09:35:00,9.72,9.78,9.72,9.78,2379700.0,7.6595,7.7068,7.6595,7.7068,2379700.0
2011-08-02 09:40:00,9.78,9.82,9.77,9.77,3216800.0,7.7068,7.7383,7.6989,7.6989,3216800.0
2011-08-02 09:45:00,9.77,9.82,9.77,9.8,3680700.0,7.6989,7.7383,7.6989,7.7226,3680700.0
2011-08-02 09:50:00,9.8,9.81,9.78,9.8,2966500.0,7.7226,7.7305,7.7068,7.7226,2966500.0
2011-08-02 09:55:00,9.8,9.86,9.79,9.85,4632500.0,7.7226,7.7699,7.7147,7.762,4632500.0
2011-08-02 10:00:00,9.85,9.86,9.81,9.84,4031600.0,7.762,7.7699,7.7305,7.7541,4031600.0
2011-08-02 10:05:00,9.85,9.85,9.82,9.82,1407800.0,7.762,7.762,7.7383,7.7383,1407800.0
2011-08-02 10:10:00,9.82,9.84,9.81,9.81,2266100.0,7.7383,7.7541,7.7305,7.7305,2266100.0
2011-08-02 10:15:00,9.81,9.82,9.79,9.8,1829300.0,7.7305,7.7383,7.7147,7.7226,1829300.0
2011-08-02 10:20:00,9.79,9.81,9.79,9.8,1208200.0,7.7147,7.7305,7.7147,7.7226,1208200.0
2011-08-02 10:25:00,9.8,9.81,9.76,9.77,2019900.0,7.7226,7.7305,7.6911,7.6989,2019900.0
2011-08-02 10:30:00,9.77,9.78,9.74,9.77,2179100.0,7.6989,7.7068,7.6753,7.6989,2179100.0
2011-08-02 10:35:00,9.77,9.79,9.76,9.78,1271700.0,7.6989,7.7147,7.6911,7.7068,1271700.0
2011-08-02 10:40:00,9.78,9.79,9.77,9.79,1092500.0,7.7068,7.7147,7.6989,7.7147,1092500.0
2011-08-02 10:45:00,9.78,9.79,9.75,9.76,2260400.0,7.7068,7.7147,7.6832,7.6911,2260400.0
2011-08-02 10:50:00,9.75,9.77,9.74,9.74,1473500.0,7.6832,7.6989,7.6753,7.6753,1473500.0
2011-08-02 10:55:00,9.75,9.75,9.72,9.74,1634200.0,7.6832,7.6832,7.6595,7.6753,1634200.0
2011-08-02 11:00:00,9.74,9.74,9.7,9.71,2682300.0,7.6753,7.6753,7.6438,7.6517,2682300.0
2011-08-02 11:05:00,9.72,9.74,9.71,9.72,1957000.0,7.6595,7.6753,7.6517,7.6595,1957000.0
2011-08-02 11:10:00,9.72,9.73,9.7,9.72,2453500.0,7.6595,7.6674,7.6438,7.6595,2453500.0
2011-08-02 11:15:00,9.72,9.73,9.71,9.71,1690200.0,7.6595,7.6674,7.6517,7.6517,1690200.0
2011-08-02 11:20:00,9.72,9.73,9.7,9.72,1836800.0,7.6595,7.6674,7.6438,7.6595,1836800.0
2011-08-02 11:25:00,9.72,9.73,9.71,9.73,876000.0,7.6595,7.6674,7.6517,7.6674,876000.0
2011-08-02 11:30:00,9.72,9.73,9.71,9.71,1094500.0,7.6595,7.6674,7.6517,7.6517,1094500.0
2011-08-02 11:35:00,9.72,9.72,9.7,9.7,808200.0,7.6595,7.6595,7.6438,7.6438,808200.0
2011-08-02 11:40:00,9.7,9.72,9.7,9.71,1074500.0,7.6438,7.6595,7.6438,7.6517,1074500.0
2011-08-02 11:45:00,9.71,9.72,9.7,9.71,1165900.0,7.6517,7.6595,7.6438,7.6517,1165900.0
2011-08-02 11:50:00,9.71,9.73,9.7,9.71,1682700.0,7.6517,7.6674,7.6438,7.6517,1682700.0
2011-08-02 11:55:00,9.72,9.72,9.69,9.71,3013600.0,7.6595,7.6595,7.6359,7.6517,3013600.0
2011-08-02 12:00:00,9.7,9.71,9.69,9.69,1835000.0,7.6438,7.6517,7.6359,7.6359,1835000.0
2011-08-02 12:05:00,9.7,9.71,9.69,9.7,1606000.0,7.6438,7.6517,7.6359,7.6438,1606000.0
2011-08-02 12:10:00,9.7,9.71,9.69,9.71,1265800.0,7.6438,7.6517,7.6359,7.6517,1265800.0
2011-08-02 12:15:00,9.71,9.73,9.7,9.73,930900.0,7.6517,7.6674,7.6438,7.6674,930900.0
2011-08-02 12:20:00,9.73,9.74,9.71,9.73,1159800.0,7.6674,7.6753,7.6517,7.6674,1159800.0
2011-08-02 12:25:00,9.72,9.73,9.7,9.71,1249700.0,7.6595,7.6674,7.6438,7.6517,1249700.0
2011-08-02 12:30:00,9.71,9.74,9.71,9.73,2442600.0,7.6517,7.6753,7.6517,7.6674,2442600.0
2011-08-02 12:35:00,9.72,9.73,9.68,9.7,2463500.0,7.6595,7.6674,7.628,7.6438,2463500.0
2011-08-02 12:40:00,9.71,9.71,9.68,9.68,1674400.0,7.6517,7.6517,7.628,7.628,1674400.0
2011-08-02 12:45:00,9.68,9.68,9.63,9.64,2905000.0,7.628,7.628,7.5886,7.5965,2905000.0
2011-08-02 12:50:00,9.63,9.66,9.61,9.63,3648900.0,7.5886,7.6123,7.5729,7.5886,3648900.0
2011-08-02 12:55:00,9.64,9.66,9.62,9.64,1463900.0,7.5965,7.6123,7.5807,7.5965,1463900.0
2011-08-02 13:00:00,9.64,9.68,9.63,9.67,1941600.0,7.5965,7.628,7.5886,7.6201,1941600.0
2011-08-02 13:05:00,9.67,9.68,9.65,9.68,1742300.0,7.6201,7.628,7.6044,7.628,1742300.0
2011-08-02 13:10:00,9.67,9.68,9.65,9.66,805700.0,7.6201,7.628,7.6044,7.6123,805700.0
2011-08-02 13:15:00,9.65,9.68,9.65,9.67,1492900.0,7.6044,7.628,7.6044,7.6201,1492900.0
2011-08-02 13:20:00,9.66,9.68,9.65,9.67,782400.0,7.6123,7.628,7.6044,7.6201,782400.0
2011-08-02 13:25:00,9.66,9.67,9.66,9.66,635400.0,7.6123,7.6201,7.6123,7.6123,635400.0
2011-08-02 13:30:00,9.66,9.67,9.65,9.65,483100.0,7.6123,7.6201,7.6044,7.6044,483100.0
2011-08-02 13:35:00,9.65,9.66,9.62,9.64,1868700.0,7.6044,7.6123,7.5807,7.5965,1868700.0
2011-08-02 13:40:00,9.64,9.64,9.62,9.63,1383300.0,7.5965,7.5965,7.5807,7.5886,1383300.0
2011-08-02 13:45:00,9.63,9.66,9.62,9.63,1577800.0,7.5886,7.6123,7.5807,7.5886,1577800.0
2011-08-02 13:50:00,9.63,9.64,9.61,9.63,3248300.0,7.5886,7.5965,7.5729,7.5886,3248300.0
2011-08-02 13:55:00,9.63,9.64,9.61,9.61,1477300.0,7.5886,7.5965,7.5729,7.5729,1477300.0
2011-08-02 14:00:00,9.62,9.63,9.61,9.63,1427500.0,7.5807,7.5886,7.5729,7.5886,1427500.0
2011-08-02 14:05:00,9.63,9.63,9.6,9.62,1382800.0,7.5886,7.5886,7.565,7.5807,1382800.0
2011-08-02 14:10:00,9.61,9.64,9.61,9.63,831300.0,7.5729,7.5965,7.5729,7.5886,831300.0
2011-08-02 14:15:00,9.63,9.64,9.62,9.64,1464700.0,7.5886,7.5965,7.5807,7.5965,1464700.0
2011-08-02 14:20:00,9.63,9.64,9.62,9.62,939600.0,7.5886,7.5965,7.5807,7.5807,939600.0
2011-08-02 14:25:00,9.62,9.63,9.62,9.62,1016400.0,7.5807,7.5886,7.5807,7.5807,1016400.0
2011-08-02 14:30:00,9.62,9.63,9.6,9.62,1248500.0,7.5807,7.5886,7.565,7.5807,1248500.0
2011-08-02 14:35:00,9.62,9.62,9.6,9.6,1474700.0,7.5807,7.5807,7.565,7.565,1474700.0
2011-08-02 14:40:00,9.6,9.61,9.57,9.59,3025000.0,7.565,7.5729,7.5413,7.5571,3025000.0
2011-08-02 14:45:00,9.59,9.59,9.57,9.58,847200.0,7.5571,7.5571,7.5413,7.5492,847200.0
2011-08-02 14:50:00,9.58,9.61,9.58,9.61,1181000.0,7.5492,7.5729,7.5492,7.5729,1181000.0
2011-08-02 14:55:00,9.6,9.63,9.6,9.62,1187600.0,7.565,7.5886,7.565,7.5807,1187600.0
2011-08-02 15:00:00,9.62,9.63,9.6,9.6,1011300.0,7.5807,7.5886,7.565,7.565,1011300.0
2011-08-02 15:05:00,9.61,9.62,9.6,9.6,1134800.0,7.5729,7.5807,7.565,7.565,1134800.0
2011-08-02 15:10:00,9.61,9.61,9.58,9.59,2239200.0,7.5729,7.5729,7.5492,7.5571,2239200.0
2011-08-02 15:15:00,9.58,9.6,9.58,9.59,2180700.0,7.5492,7.565,7.5492,7.5571,2180700.0
2011-08-02 15:20:00,9.6,9.6,9.57,9.57,1997400.0,7.565,7.565,7.5413,7.5413,1997400.0
2011-08-02 15:25:00,9.58,9.58,9.55,9.56,3330600.0,7.5492,7.5492,7.5256,7.5335,3330600.0
2011-08-02 15:30:00,9.55,9.59,9.55,9.57,2823000.0,7.5256,7.5571,7.5256,7.5413,2823000.0
2011-08-02 15:35:00,9.57,9.58,9.56,9.57,1341800.0,7.5413,7.5492,7.5335,7.5413,1341800.0
2011-08-02 15:40:00,9.56,9.57,9.52,9.53,3599500.0,7.5335,7.5413,7.5019,7.5098,3599500.0
2011-08-02 15:45:00,9.53,9.54,9.51,9.51,3211600.0,7.5098,7.5177,7.4941,7.4941,3211600.0
2011-08-02 15:50:00,9.52,9.52,9.47,9.49,8046100.0,7.5019,7.5019,7.4625,7.4783,8046100.0
2011-08-02 15:55:00,9.49,9.53,9.48,9.49,10800300.0,7.4783,7.5098,7.4704,7.4783,10800300.0
2011-08-03 09:30:00,9.49,9.59,9.47,9.54,4372900.0,7.4783,7.5571,7.4625,7.5177,4372900.0
2011-08-03 09:35:00,9.54,9.57,9.5,9.51,2106400.0,7.5177,7.5413,7.4862,7.4941,2106400.0
2011-08-03 09:40:00,9.51,9.53,9.49,9.5,1770700.0,7.4941,7.5098,7.4783,7.4862,1770700.0
2011-08-03 09:45:00,9.5,9.51,9.47,9.5,2439200.0,7.4862,7.4941,7.4625,7.4862,2439200.0
2011-08-03 09:50:00,9.5,9.52,9.48,9.49,1661100.0,7.4862,7.5019,7.4704,7.4783,1661100.0
2011-08-03 09:55:00,9.49,9.5,9.46,9.5,1465300.0,7.4783,7.4862,7.4547,7.4862,1465300.0
2011-08-03 10:00:00,9.5,9.54,9.47,9.52,4465500.0,7.4862,7.5177,7.4625,7.5019,4465500.0
2011-08-03 10:05:00,9.52,9.52,9.47,9.48,2539900.0,7.5019,7.5019,7.4625,7.4704,2539900.0
2011-08-03 10:10:00,9.48,9.49,9.43,9.46,2694700.0,7.4704,7.4783,7.431,7.4547,2694700.0
2011-08-03 10:15:00,9.46,9.47,9.44,9.45,1990600.0,7.4547,7.4625,7.4389,7.4468,1990600.0
2011-08-03 10:20:00,9.46,9.46,9.41,9.43,2827100.0,7.4547,7.4547,7.4153,7.431,2827100.0
2011-08-03 10:25:00,9.43,9.47,9.42,9.45,1910500.0,7.431,7.4625,7.4231,7.4468,1910500.0
2011-08-03 10:30:00,9.46,9.46,9.41,9.41,2915100.0,7.4547,7.4547,7.4153,7.4153,2915100.0
2011-08-03 10:35:00,9.42,9.43,9.32,9.36,8112100.0,7.4231,7.431,7.3443,7.3758,8112100.0
2011-08-03 10:40:00,9.35,9.37,9.33,9.36,3528500.0,7.368,7.3837,7.3522,7.3758,3528500.0
2011-08-03 10:45:00,9.36,9.37,9.32,9.34,3481900.0,7.3758,7.3837,7.3443,7.3601,3481900.0
2011-08-03 10:50:00,9.34,9.4,9.32,9.4,3789700.0,7.3601,7.4074,7.3443,7.4074,3789700.0
2011-08-03 10:55:00,9.39,9.42,9.38,9.41,3226600.0,7.3995,7.4231,7.3916,7.4153,3226600.0
2011-08-03 11:00:00,9.41,9.45,9.4,9.42,3017700.0,7.4153,7.4468,7.4074,7.4231,3017700.0
2011-08-03 11:05:00,9.42,9.43,9.39,9.39,1427200.0,7.4231,7.431,7.3995,7.3995,1427200.0
2011-08-03 11:10:00,9.39,9.44,9.39,9.44,2187800.0,7.3995,7.4389,7.3995,7.4389,2187800.0
2011-08-03 11:15:00,9.44,9.46,9.42,9.45,2827900.0,7.4389,7.4547,7.4231,7.4468,2827900.0
2011-08-03 11:20:00,9.44,9.45,9.4,9.42,1907200.0,7.4389,7.4468,7.4074,7.4231,1907200.0
2011-08-03 11:25:00,9.42,9.42,9.4,9.4,1165500.0,7.4231,7.4231,7.4074,7.4074,1165500.0
2011-08-03 11:30:00,9.41,9.41,9.4,9.4,535800.0,7.4153,7.4153,7.4074,7.4074,535800.0
2011-08-03 11:35:00,9.41,9.41,9.4,9.41,876900.0,7.4153,7.4153,7.4074,7.4153,876900.0
2011-08-03 11:40:00,9.4,9.41,9.35,9.36,2370100.0,7.4074,7.4153,7.368,7.3758,2370100.0
2011-08-03 11:45:00,9.36,9.38,9.35,9.37,1811200.0,7.3758,7.3916,7.368,7.3837,1811200.0
2011-08-03 11:50:00,9.38,9.39,9.36,9.39,1210300.0,7.3916,7.3995,7.3758,7.3995,1210300.0
2011-08-03 11:55:00,9.39,9.4,9.37,9.38,1579800.0,7.3995,7.4074,7.3837,7.3916,1579800.0
2011-08-03 12:00:00,9.38,9.39,9.34,9.35,3348300.0,7.3916,7.3995,7.3601,7.368,3348300.0
2011-08-03 12:05:00,9.35,9.37,9.34,9.35,1197900.0,7.368,7.3837,7.3601,7.368,1197900.0
2011-08-03 12:10:00,9.35,9.36,9.35,9.35,668700.0,7.368,7.3758,7.368,7.368,668700.0
2011-08-03 12:15:00,9.35,9.36,9.34,9.34,1266800.0,7.368,7.3758,7.3601,7.3601,1266800.0
2011-08-03 12:20:00,9.35,9.37,9.34,9.37,1645500.0,7.368,7.3837,7.3601,7.3837,1645500.0
2011-08-03 12:25:00,9.37,9.37,9.35,9.36,762900.0,7.3837,7.3837,7.368,7.3758,762900.0
2011-08-03 12:30:00,9.36,9.36,9.35,9.36,514300.0,7.3758,7.3758,7.368,7.3758,514300.0
2011-08-03 12:35:00,9.35,9.37,9.35,9.37,1030000.0,7.368,7.3837,7.368,7.3837,1030000.0
2011-08-03 12:40:00,9.37,9.38,9.36,9.38,1105900.0,7.3837,7.3916,7.3758,7.3916,1105900.0
2011-08-03 12:45:00,9.38,9.38,9.37,9.37,341800.0,7.3916,7.3916,7.3837,7.3837,341800.0
2011-08-03 12:50:00,9.38,9.38,9.36,9.37,1130500.0,7.3916,7.3916,7.3758,7.3837,1130500.0
2011-08-03 12:55:00,9.37,9.38,9.35,9.36,2215600.0,7.3837,7.3916,7.368,7.3758,2215600.0
2011-08-03 13:00:00,9.36,9.37,9.34,9.34,994800.0,7.3758,7.3837,7.3601,7.3601,994800.0
2011-08-03 13:05:00,9.34,9.36,9.34,9.35,2101900.0,7.3601,7.3758,7.3601,7.368,2101900.0
2011-08-03 13:10:00,9.35,9.37,9.34,9.36,1517900.0,7.368,7.3837,7.3601,7.3758,1517900.0
2011-08-03 13:15:00,9.36,9.37,9.35,9.36,856300.0,7.3758,7.3837,7.368,7.3758,856300.0
2011-08-03 13:20:00,9.35,9.39,9.35,9.38,1353900.0,7.368,7.3995,7.368,7.3916,1353900.0
2011-08-03 13:25:00,9.38,9.38,9.35,9.37,1296100.0,7.3916,7.3916,7.368,7.3837,1296100.0
2011-08-03 13:30:00,9.38,9.43,9.37,9.43,2420900.0,7.3916,7.431,7.3837,7.431,2420900.0
2011-08-03 13:35:00,9.43,9.47,9.41,9.47,3196400.0,7.431,7.4625,7.4153,7.4625,3196400.0
2011-08-03 13:40:00,9.46,9.5,9.46,9.5,1836500.0,7.4547,7.4862,7.4547,7.4862,1836500.0
2011-08-03 13:45:00,9.5,9.55,9.49,9.53,5555600.0,7.4862,7.5256,7.4783,7.5098,5555600.0
2011-08-03 13:50:00,9.53,9.53,9.49,9.5,1694700.0,7.5098,7.5098,7.4783,7.4862,1694700.0
2011-08-03 13:55:00,9.51,9.53,9.5,9.5,2641700.0,7.4941,7.5098,7.4862,7.4862,2641700.0
2011-08-03 14:00:00,9.5,9.52,9.5,9.51,1983400.0,7.4862,7.5019,7.4862,7.4941,1983400.0
2011-08-03 14:05:00,9.52,9.53,9.49,9.49,1553100.0,7.5019,7.5098,7.4783,7.4783,1553100.0
2011-08-03 14:10:00,9.49,9.53,9.49,9.53,1275500.0,7.4783,7.5098,7.4783,7.5098,1275500.0
2011-08-03 14:15:00,9.53,9.53,9.48,9.48,1203500.0,7.5098,7.5098,7.4704,7.4704,1203500.0
2011-08-03 14:20:00,9.49,9.51,9.47,9.48,1514400.0,7.4783,7.4941,7.4625,7.4704,1514400.0
2011-08-03 14:25:00,9.48,9.5,9.46,9.47,2048000.0,7.4704,7.4862,7.4547,7.4625,2048000.0
2011-08-03 14:30:00,9.46,9.49,9.44,9.46,1433000.0,7.4547,7.4783,7.4389,7.4547,1433000.0
2011-08-03 14:35:00,9.45,9.46,9.44,9.46,1753800.0,7.4468,7.4547,7.4389,7.4547,1753800.0
2011-08-03 14:40:00,9.45,9.47,9.44,9.45,1075900.0,7.4468,7.4625,7.4389,7.4468,1075900.0
2011-08-03 14:45:00,9.46,9.48,9.43,9.48,2132600.0,7.4547,7.4704,7.431,7.4704,2132600.0
2011-08-03 14:50:00,9.47,9.5,9.46,9.49,2061300.0,7.4625,7.4862,7.4547,7.4783,2061300.0
2011-08-03 14:55:00,9.5,9.52,9.49,9.52,1180300.0,7.4862,7.5019,7.4783,7.5019,1180300.0
2011-08-03 15:00:00,9.52,9.53,9.5,9.52,1447000.0,7.5019,7.5098,7.4862,7.5019,1447000.0
2011-08-03 15:05:00,9.52,9.52,9.49,9.49,2294000.0,7.5019,7.5019,7.4783,7.4783,2294000.0
2011-08-03 15:10:00,9.5,9.53,9.49,9.52,2428700.0,7.4862,7.5098,7.4783,7.5019,2428700.0
2011-08-03 15:15:00,9.51,9.55,9.51,9.54,2482300.0,7.4941,7.5256,7.4941,7.5177,2482300.0
2011-08-03 15:20:00,9.54,9.57,9.54,9.55,2706500.0,7.5177,7.5413,7.5177,7.5256,2706500.0
2011-08-03 15:25:00,9.55,9.57,9.53,9.54,3825700.0,7.5256,7.5413,7.5098,7.5177,3825700.0
2011-08-03 15:30:00,9.54,9.55,9.51,9.51,1530200.0,7.5177,7.5256,7.4941,7.4941,1530200.0
2011-08-03 15:35:00,9.52,9.53,9.5,9.52,1652700.0,7.5019,7.5098,7.4862,7.5019,1652700.0
2011-08-03 15:40:00,9.52,9.54,9.5,9.51,1893600.0,7.5019,7.5177,7.4862,7.4941,1893600.0
2011-08-03 15:45:00,9.5,9.53,9.5,9.51,3699300.0,7.4862,7.5098,7.4862,7.4941,3699300.0
2011-08-03 15:50:00,9.52,9.54,9.51,9.51,3734700.0,7.5019,7.5177,7.4941,7.4941,3734700.0
2011-08-03 15:55:00,9.52,9.54,9.51,9.54,3443500.0,7.5019,7.5177,7.4941,7.5177,3443500.0
2011-08-04 09:30:00,9.37,9.46,9.34,9.42,5272100.0,7.3837,7.4547,7.3601,7.4231,5272100.0
2011-08-04 09:35:00,9.42,9.46,9.41,9.42,2532600.0,7.4231,7.4547,7.4153,7.4231,2532600.0
2011-08-04 09:40:00,9.42,9.43,9.36,9.38,3899700.0,7.4231,7.431,7.3758,7.3916,3899700.0
2011-08-04 09:45:00,9.38,9.4,9.34,9.35,2545800.0,7.3916,7.4074,7.3601,7.368,2545800.0
2011-08-04 09:50:00,9.34,9.35,9.3,9.32,4785200.0,7.3601,7.368,7.3286,7.3443,4785200.0
2011-08-04 09:55:00,9.32,9.34,9.3,9.3,3463100.0,7.3443,7.3601,7.3286,7.3286,3463100.0
2011-08-04 10:00:00,9.31,9.31,9.27,9.28,4021400.0,7.3364,7.3364,7.3049,7.3128,4021400.0
2011-08-04 10:05:00,9.28,9.28,9.21,9.25,5102900.0,7.3128,7.3128,7.2576,7.2892,5102900.0
2011-08-04 10:10:00,9.25,9.26,9.22,9.25,4400800.0,7.2892,7.297,7.2655,7.2892,4400800.0
2011-08-04 10:15:00,9.25,9.25,9.21,9.22,2922800.0,7.2892,7.2892,7.2576,7.2655,2922800.0
2011-08-04 10:20:00,9.22,9.24,9.21,9.23,2565700.0,7.2655,7.2813,7.2576,7.2734,2565700.0
2011-08-04 10:25:00,9.23,9.25,9.22,9.22,1789900.0,7.2734,7.2892,7.2655,7.2655,1789900.0
2011-08-04 10:30:00,9.23,9.25,9.22,9.25,2594000.0,7.2734,7.2892,7.2655,7.2892,2594000.0
2011-08-04 10:35:00,9.24,9.25,9.23,9.25,3036500.0,7.2813,7.2892,7.2734,7.2892,3036500.0
2011-08-04 10:40:00,9.25,9.25,9.23,9.24,2870000.0,7.2892,7.2892,7.2734,7.2813,2870000.0
2011-08-04 10:45:00,9.24,9.24,9.2,9.22,6198400.0,7.2813,7.2813,7.2498,7.2655,6198400.0
2011-08-04 10:50:00,9.22,9.23,9.17,9.18,4439500.0,7.2655,7.2734,7.2261,7.234,4439500.0
2011-08-04 10:55:00,9.18,9.19,9.16,9.18,3921900.0,7.234,7.2419,7.2182,7.234,3921900.0
2011-08-04 11:00:00,9.17,9.21,9.16,9.2,5073200.0,7.2261,7.2576,7.2182,7.2498,5073200.0
2011-08-04 11:05:00,9.2,9.2,9.15,9.17,4930400.0,7.2498,7.2498,7.2104,7.2261,4930400.0
2011-08-04 11:10:00,9.17,9.19,9.15,9.18,2294700.0,7.2261,7.2419,7.2104,7.234,2294700.0
2011-08-04 11:15:00,9.18,9.19,9.16,9.18,2332100.0,7.234,7.2419,7.2182,7.234,2332100.0
2011-08-04 11:20:00,9.19,9.19,9.1,9.11,3639400.0,7.2419,7.2419,7.171,7.1788,3639400.0
2011-08-04 11:25:00,9.11,9.14,9.1,9.1,5718300.0,7.1788,7.2025,7.171,7.171,5718300.0
2011-08-04 11:30:00,9.11,9.14,9.1,9.14,3212600.0,7.1788,7.2025,7.171,7.2025,3212600.0
2011-08-04 11:35:00,9.14,9.14,9.13,9.13,1268500.0,7.2025,7.2025,7.1946,7.1946,1268500.0
2011-08-04 11:40:00,9.13,9.14,9.08,9.1,4545500.0,7.1946,7.2025,7.1552,7.171,4545500.0
2011-08-04 11:45:00,9.1,9.11,9.04,9.08,5199000.0,7.171,7.1788,7.1237,7.1552,5199000.0
2011-08-04 11:50:00,9.08,9.1,9.06,9.09,3057300.0,7.1552,7.171,7.1394,7.1631,3057300.0
2011-08-04 11:55:00,9.09,9.11,9.09,9.1,1929300.0,7.1631,7.1788,7.1631,7.171,1929300.0
2011-08-04 12:00:00,9.11,9.12,9.09,9.11,2658400.0,7.1788,7.1867,7.1631,7.1788,2658400.0
2011-08-04 12:05:00,9.12,9.13,9.08,9.1,3269800.0,7.1867,7.1946,7.1552,7.171,3269800.0
2011-08-04 12:10:00,9.11,9.14,9.09,9.13,2862100.0,7.1788,7.2025,7.1631,7.1946,2862100.0
2011-08-04 12:15:00,9.13,9.13,9.1,9.11,1316200.0,7.1946,7.1946,7.171,7.1788,1316200.0
2011-08-04 12:20:00,9.11,9.14,9.1,9.13,1991100.0,7.1788,7.2025,7.171,7.1946,1991100.0
2011-08-04 12:25:00,9.13,9.17,9.1,9.14,3740400.0,7.1946,7.2261,7.171,7.2025,3740400.0
2011-08-04 12:30:00,9.15,9.15,9.12,9.15,2408700.0,7.2104,7.2104,7.1867,7.2104,2408700.0
2011-08-04 12:35:00,9.15,9.15,9.12,9.14,1907600.0,7.2104,7.2104,7.1867,7.2025,1907600.0
2011-08-04 12:40:00,9.14,9.16,9.13,9.15,2555300.0,7.2025,7.2182,7.1946,7.2104,2555300.0
2011-08-04 12:45:00,9.16,9.18,9.15,9.17,2094700.0,7.2182,7.234,7.2104,7.2261,2094700.0
2011-08-04 12:50:00,9.17,9.17,9.14,9.15,2491400.0,7.2261,7.2261,7.2025,7.2104,2491400.0
2011-08-04 12:55:00,9.16,9.16,9.12,9.13,2229200.0,7.2182,7.2182,7.1867,7.1946,2229200.0
2011-08-04 13:00:00,9.13,9.17,9.13,9.15,1948700.0,7.1946,7.2261,7.1946,7.2104,1948700.0
2011-08-04 13:05:00,9.14,9.15,9.14,9.15,533200.0,7.2025,7.2104,7.2025,7.2104,533200.0
2011-08-04 13:10:00,9.14,9.15,9.1,9.12,2064200.0,7.2025,7.2104,7.171,7.1867,2064200.0
2011-08-04 13:15:00,9.12,9.13,9.11,9.13,776600.0,7.1867,7.1946,7.1788,7.1946,776600.0
2011-08-04 13:20:00,9.13,9.14,9.12,9.13,941900.0,7.1946,7.2025,7.1867,7.1946,941900.0
2011-08-04 13:25:00,9.13,9.14,9.12,9.14,873400.0,7.1946,7.2025,7.1867,7.2025,873400.0
2011-08-04 13:30:00,9.13,9.14,9.12,9.13,1636300.0,7.1946,7.2025,7.1867,7.1946,1636300.0
2011-08-04 13:35:00,9.12,9.14,9.12,9.13,1387400.0,7.1867,7.2025,7.1867,7.1946,1387400.0
2011-08-04 13:40:00,9.13,9.14,9.1,9.1,1490600.0,7.1946,7.2025,7.171,7.171,1490600.0
2011-08-04 13:45:00,9.11,9.11,9.08,9.09,2837900.0,7.1788,7.1788,7.1552,7.1631,2837900.0
2011-08-04 13:50:00,9.1,9.12,9.09,9.1,1140600.0,7.171,7.1867,7.1631,7.171,1140600.0
2011-08-04 13:55:00,9.1,9.12,9.09,9.1,1767200.0,7.171,7.1867,7.1631,7.171,1767200.0
2011-08-04 14:00:00,9.09,9.1,9.05,9.08,2914600.0,7.1631,7.171,7.1316,7.1552,2914600.0
2011-08-04 14:05:00,9.08,9.09,9.06,9.08,2130100.0,7.1552,7.1631,7.1394,7.1552,2130100.0
2011-08-04 14:10:00,9.08,9.08,9.05,9.07,1976900.0,7.1552,7.1552,7.1316,7.1473,1976900.0
2011-08-04 14:15:00,9.07,9.08,9.04,9.04,2837400.0,7.1473,7.1552,7.1237,7.1237,2837400.0
2011-08-04 14:20:00,9.05,9.05,9.01,9.02,3500000.0,7.1316,7.1316,7.1,7.1079,3500000.0
2011-08-04 14:25:00,9.02,9.04,9.0,9.04,6185400.0,7.1079,7.1237,7.0922,7.1237,6185400.0
2011-08-04 14:30:00,9.04,9.09,9.02,9.09,4403200.0,7.1237,7.1631,7.1079,7.1631,4403200.0
2011-08-04 14:35:00,9.09,9.1,9.06,9.08,3717200.0,7.1631,7.171,7.1394,7.1552,3717200.0
2011-08-04 14:40:00,9.08,9.13,9.08,9.11,3654600.0,7.1552,7.1946,7.1552,7.1788,3654600.0
2011-08-04 14:45:00,9.12,9.14,9.09,9.12,2376800.0,7.1867,7.2025,7.1631,7.1867,2376800.0
2011-08-04 14:50:00,9.12,9.12,9.08,9.09,1569800.0,7.1867,7.1867,7.1552,7.1631,1569800.0
2011-08-04 14:55:00,9.08,9.09,9.06,9.09,1779000.0,7.1552,7.1631,7.1394,7.1631,1779000.0
2011-08-04 15:00:00,9.09,9.1,9.06,9.08,2607300.0,7.1631,7.171,7.1394,7.1552,2607300.0
2011-08-04 15:05:00,9.09,9.12,9.08,9.1,4941300.0,7.1631,7.1867,7.1552,7.171,4941300.0
2011-08-04 15:10:00,9.1,9.1,9.05,9.05,2554300.0,7.171,7.171,7.1316,7.1316,2554300.0
2011-08-04 15:15:00,9.05,9.06,9.0,9.02,4494900.0,7.1316,7.1394,7.0922,7.1079,4494900.0
2011-08-04 15:20:00,9.02,9.03,9.0,9.02,4144700.0,7.1079,7.1158,7.0922,7.1079,4144700.0
2011-08-04 15:25:00,9.01,9.02,8.95,8.96,8780300.0,7.1,7.1079,7.0528,7.0606,8780300.0
2011-08-04 15:30:00,8.96,8.99,8.95,8.98,7702000.0,7.0606,7.0843,7.0528,7.0764,7702000.0
2011-08-04 15:35:00,8.98,9.0,8.95,8.99,5619500.0,7.0764,7.0922,7.0528,7.0843,5619500.0
2011-08-04 15:40:00,8.99,8.99,8.88,8.88,9311100.0,7.0843,7.0843,6.9976,6.9976,9311100.0
2011-08-04 15:45:00,8.88,8.91,8.86,8.88,9970000.0,6.9976,7.0212,6.9818,6.9976,9970000.0
2011-08-04 15:50:00,8.88,8.9,8.77,8.8,14403500.0,6.9976,7.0134,6.9109,6.9346,14403500.0
2011-08-04 15:55:00,8.8,8.83,8.79,8.8,17853400.0,6.9346,6.9582,6.9267,6.9346,17853400.0
2011-08-05 09:30:00,8.97,9.05,8.9,9.02,12233400.0,7.0685,7.1316,7.0134,7.1079,12233400.0
2011-08-05 09:35:00,9.03,9.04,8.95,8.98,10556100.0,7.1158,7.1237,7.0528,7.0764,10556100.0
2011-08-05 09:40:00,8.98,9.01,8.96,8.97,7823100.0,7.0764,7.1,7.0606,7.0685,7823100.0
2011-08-05 09:45:00,8.99,9.01,8.87,8.88,9429000.0,7.0843,7.1,6.9897,6.9976,9429000.0
2011-08-05 09:50:00,8.88,8.9,8.72,8.73,12766800.0,6.9976,7.0134,6.8715,6.8794,12766800.0
2011-08-05 09:55:00,8.74,8.74,8.54,8.55,16547000.0,6.8873,6.8873,6.7297,6.7376,16547000.0
2011-08-05 10:00:00,8.55,8.64,8.54,8.62,12214900.0,6.7376,6.8085,6.7297,6.7927,12214900.0
2011-08-05 10:05:00,8.63,8.69,8.61,8.69,6113100.0,6.8006,6.8479,6.7848,6.8479,6113100.0
2011-08-05 10:10:00,8.68,8.7,8.63,8.63,6895800.0,6.84,6.8558,6.8006,6.8006,6895800.0
2011-08-05 10:15:00,8.63,8.7,8.62,8.68,5137800.0,6.8006,6.8558,6.7927,6.84,5137800.0
2011-08-05 10:20:00,8.68,8.72,8.67,8.7,4919500.0,6.84,6.8715,6.8321,6.8558,4919500.0
2011-08-05 10:25:00,8.7,8.74,8.69,8.71,3677000.0,6.8558,6.8873,6.8479,6.8636,3677000.0
2011-08-05 10:30:00,8.71,8.72,8.66,8.69,3423700.0,6.8636,6.8715,6.8242,6.8479,3423700.0
2011-08-05 10:35:00,8.69,8.71,8.66,8.69,2862500.0,6.8479,6.8636,6.8242,6.8479,2862500.0
2011-08-05 10:40:00,8.69,8.7,8.65,8.67,2272400.0,6.8479,6.8558,6.8164,6.8321,2272400.0
2011-08-05 10:45:00,8.68,8.68,8.63,8.63,4861400.0,6.84,6.84,6.8006,6.8006,4861400.0
2011-08-05 10:50:00,8.63,8.65,8.61,8.63,4055800.0,6.8006,6.8164,6.7848,6.8006,4055800.0
2011-08-05 10:55:00,8.64,8.64,8.6,8.62,3977300.0,6.8085,6.8085,6.777,6.7927,3977300.0
2011-08-05 11:00:00,8.63,8.64,8.57,8.59,4543700.0,6.8006,6.8085,6.7533,6.7691,4543700.0
2011-08-05 11:05:00,8.59,8.6,8.55,8.55,5634000.0,6.7691,6.777,6.7376,6.7376,5634000.0
2011-08-05 11:10:00,8.56,8.56,8.46,8.49,8187700.0,6.7454,6.7454,6.6666,6.6903,8187700.0
2011-08-05 11:15:00,8.49,8.5,8.44,8.45,6438200.0,6.6903,6.6982,6.6509,6.6588,6438200.0
2011-08-05 11:20:00,8.46,8.46,8.4,8.45,7467000.0,6.6666,6.6666,6.6194,6.6588,7467000.0
2011-08-05 11:25:00,8.45,8.55,8.44,8.45,7848400.0,6.6588,6.7376,6.6509,6.6588,7848400.0
2011-08-05 11:30:00,8.45,8.46,8.41,8.42,5878900.0,6.6588,6.6666,6.6272,6.6351,5878900.0
2011-08-05 11:35:00,8.41,8.43,8.32,8.33,7535400.0,6.6272,6.643,6.5563,6.5642,7535400.0
2011-08-05 11:40:00,8.32,8.33,8.2,8.25,14668600.0,6.5563,6.5642,6.4617,6.5011,14668600.0
2011-08-05 11:45:00,8.25,8.26,8.12,8.13,8243600.0,6.5011,6.509,6.3987,6.4066,8243600.0
2011-08-05 11:50:00,8.13,8.16,8.1,8.13,10145600.0,6.4066,6.4302,6.3829,6.4066,10145600.0
2011-08-05 11:55:00,8.13,8.15,8.03,8.07,12114000.0,6.4066,6.4223,6.3278,6.3593,12114000.0
2011-08-05 12:00:00,8.07,8.17,8.05,8.13,7172300.0,6.3593,6.4381,6.3435,6.4066,7172300.0
2011-08-05 12:05:00,8.13,8.21,8.1,8.17,6372000.0,6.4066,6.4696,6.3829,6.4381,6372000.0
2011-08-05 12:10:00,8.17,8.32,8.15,8.31,11867000.0,6.4381,6.5563,6.4223,6.5484,11867000.0
2011-08-05 12:15:00,8.32,8.46,8.28,8.29,9777900.0,6.5563,6.6666,6.5248,6.5327,9777900.0
2011-08-05 12:20:00,8.29,8.32,8.21,8.32,6351400.0,6.5327,6.5563,6.4696,6.5563,6351400.0
2011-08-05 12:25:00,8.32,8.33,8.23,8.25,7843400.0,6.5563,6.5642,6.4854,6.5011,7843400.0
2011-08-05 12:30:00,8.24,8.3,8.2,8.29,3859300.0,6.4933,6.5406,6.4617,6.5327,3859300.0
2011-08-05 12:35:00,8.29,8.39,8.27,8.31,12695100.0,6.5327,6.6115,6.5169,6.5484,12695100.0
2011-08-05 12:40:00,8.31,8.39,8.25,8.36,6359900.0,6.5484,6.6115,6.5011,6.5878,6359900.0
2011-08-05 12:45:00,8.37,8.48,8.33,8.44,7396500.0,6.5957,6.6824,6.5642,6.6509,7396500.0
2011-08-05 12:50:00,8.45,8.53,8.39,8.4,7431300.0,6.6588,6.7218,6.6115,6.6194,7431300.0
2011-08-05 12:55:00,8.4,8.48,8.39,8.43,3380400.0,6.6194,6.6824,6.6115,6.643,3380400.0
2011-08-05 13:00:00,8.43,8.49,8.37,8.38,3976600.0,6.643,6.6903,6.5957,6.6036,3976600.0
2011-08-05 13:05:00,8.38,8.41,8.33,8.38,6658700.0,6.6036,6.6272,6.5642,6.6036,6658700.0
2011-08-05 13:10:00,8.38,8.42,8.37,8.4,2485300.0,6.6036,6.6351,6.5957,6.6194,2485300.0
2011-08-05 13:15:00,8.4,8.45,8.38,8.45,2625000.0,6.6194,6.6588,6.6036,6.6588,2625000.0
2011-08-05 13:20:00,8.45,8.46,8.4,8.4,4566700.0,6.6588,6.6666,6.6194,6.6194,4566700.0
2011-08-05 13:25:00,8.41,8.42,8.38,8.41,2318400.0,6.6272,6.6351,6.6036,6.6272,2318400.0
2011-08-05 13:30:00,8.42,8.47,8.41,8.42,3314900.0,6.6351,6.6745,6.6272,6.6351,3314900.0
2011-08-05 13:35:00,8.42,8.45,8.41,8.42,2639300.0,6.6351,6.6588,6.6272,6.6351,2639300.0
2011-08-05 13:40:00,8.42,8.46,8.4,8.43,4699500.0,6.6351,6.6666,6.6194,6.643,4699500.0
2011-08-05 13:45:00,8.43,8.45,8.4,8.45,2761200.0,6.643,6.6588,6.6194,6.6588,2761200.0
2011-08-05 13:50:00,8.45,8.49,8.42,8.45,7329900.0,6.6588,6.6903,6.6351,6.6588,7329900.0
2011-08-05 13:55:00,8.45,8.48,8.42,8.45,3164800.0,6.6588,6.6824,6.6351,6.6588,3164800.0
2011-08-05 14:00:00,8.44,8.46,8.42,8.45,3022600.0,6.6509,6.6666,6.6351,6.6588,3022600.0
2011-08-05 14:05:00,8.45,8.45,8.4,8.4,2682100.0,6.6588,6.6588,6.6194,6.6194,2682100.0
2011-08-05 14:10:00,8.41,8.41,8.33,8.35,4853400.0,6.6272,6.6272,6.5642,6.58,4853400.0
2011-08-05 14:15:00,8.34,8.38,8.33,8.36,2459700.0,6.5721,6.6036,6.5642,6.5878,2459700.0
2011-08-05 14:20:00,8.37,8.42,8.37,8.38,2668300.0,6.5957,6.6351,6.5957,6.6036,2668300.0
2011-08-05 14:25:00,8.37,8.39,8.36,8.38,2179300.0,6.5957,6.6115,6.5878,6.6036,2179300.0
2011-08-05 14:30:00,8.37,8.4,8.36,8.38,1824000.0,6.5957,6.6194,6.5878,6.6036,1824000.0
2011-08-05 14:35:00,8.38,8.39,8.36,8.37,2609000.0,6.6036,6.6115,6.5878,6.5957,2609000.0
2011-08-05 14:40:00,8.38,8.38,8.36,8.37,2206600.0,6.6036,6.6036,6.5878,6.5957,2206600.0
2011-08-05 14:45:00,8.37,8.37,8.3,8.31,2931700.0,6.5957,6.5957,6.5406,6.5484,2931700.0
2011-08-05 14:50:00,8.31,8.31,8.25,8.28,2941200.0,6.5484,6.5484,6.5011,6.5248,2941200.0
2011-08-05 14:55:00,8.28,8.29,8.23,8.23,4348100.0,6.5248,6.5327,6.4854,6.4854,4348100.0
2011-08-05 15:00:00,8.23,8.27,8.14,8.15,7816700.0,6.4854,6.5169,6.4145,6.4223,7816700.0
2011-08-05 15:05:00,8.16,8.16,8.03,8.13,10244000.0,6.4302,6.4302,6.3278,6.4066,10244000.0
2011-08-05 15:10:00,8.12,8.17,8.04,8.14,7360800.0,6.3987,6.4381,6.3357,6.4145,7360800.0
2011-08-05 15:15:00,8.14,8.17,8.1,8.14,8224000.0,6.4145,6.4381,6.3829,6.4145,8224000.0
2011-08-05 15:20:00,8.13,8.18,8.13,8.15,5443500.0,6.4066,6.446,6.4066,6.4223,5443500.0
2011-08-05 15:25:00,8.15,8.17,8.07,8.07,5577200.0,6.4223,6.4381,6.3593,6.3593,5577200.0
2011-08-05 15:30:00,8.07,8.1,8.06,8.09,7042300.0,6.3593,6.3829,6.3514,6.3751,7042300.0
2011-08-05 15:35:00,8.1,8.16,8.07,8.15,10510400.0,6.3829,6.4302,6.3593,6.4223,10510400.0
2011-08-05 15:40:00,8.14,8.18,8.13,8.16,6893200.0,6.4145,6.446,6.4066,6.4302,6893200.0
2011-08-05 15:45:00,8.15,8.16,8.06,8.11,12521600.0,6.4223,6.4302,6.3514,6.3908,12521600.0
2011-08-05 15:50:00,8.11,8.13,8.06,8.13,9866500.0,6.3908,6.4066,6.3514,6.4066,9866500.0
2011-08-05 15:55:00,8.12,8.21,8.1,8.15,21819900.0,6.3987,6.4696,6.3829,6.4223,21819900.0
2011-08-08 09:30:00,7.41,7.65,7.39,7.62,27181100.0,5.8392,6.0283,5.8235,6.0047,27181100.0
2011-08-08 09:35:00,7.62,7.7,7.57,7.58,13311400.0,6.0047,6.0677,5.9653,5.9732,13311400.0
2011-08-08 09:40:00,7.59,7.61,7.47,7.49,9500700.0,5.9811,5.9968,5.8865,5.9023,9500700.0
2011-08-08 09:45:00,7.49,7.6,7.45,7.53,9847100.0,5.9023,5.9889,5.8707,5.9338,9847100.0
2011-08-08 09:50:00,7.53,7.56,7.48,7.5,9174800.0,5.9338,5.9574,5.8944,5.9101,9174800.0
2011-08-08 09:55:00,7.49,7.54,7.4,7.48,9872100.0,5.9023,5.9417,5.8313,5.8944,9872100.0
2011-08-08 10:00:00,7.48,7.53,7.45,7.47,6970100.0,5.8944,5.9338,5.8707,5.8865,6970100.0
2011-08-08 10:05:00,7.47,7.54,7.47,7.5,8508100.0,5.8865,5.9417,5.8865,5.9101,8508100.0
2011-08-08 10:10:00,7.49,7.51,7.46,7.46,4537200.0,5.9023,5.918,5.8786,5.8786,4537200.0
2011-08-08 10:15:00,7.47,7.47,7.37,7.41,10610300.0,5.8865,5.8865,5.8077,5.8392,10610300.0
2011-08-08 10:20:00,7.41,7.42,7.36,7.39,7935500.0,5.8392,5.8471,5.7998,5.8235,7935500.0
2011-08-08 10:25:00,7.4,7.43,7.36,7.37,9049100.0,5.8313,5.855,5.7998,5.8077,9049100.0
2011-08-08 10:30:00,7.37,7.4,7.35,7.38,9408000.0,5.8077,5.8313,5.7919,5.8156,9408000.0
2011-08-08 10:35:00,7.38,7.38,7.31,7.38,6159200.0,5.8156,5.8156,5.7604,5.8156,6159200.0
2011-08-08 10:40:00,7.38,7.43,7.34,7.38,6896600.0,5.8156,5.855,5.7841,5.8156,6896600.0
2011-08-08 10:45:00,7.38,7.39,7.32,7.38,6465400.0,5.8156,5.8235,5.7683,5.8156,6465400.0
2011-08-08 10:50:00,7.39,7.4,7.36,7.4,4054700.0,5.8235,5.8313,5.7998,5.8313,4054700.0
2011-08-08 10:55:00,7.39,7.4,7.3,7.32,6181600.0,5.8235,5.8313,5.7525,5.7683,6181600.0
2011-08-08 11:00:00,7.31,7.34,7.29,7.33,6964900.0,5.7604,5.7841,5.7447,5.7762,6964900.0
2011-08-08 11:05:00,7.33,7.34,7.31,7.34,7136800.0,5.7762,5.7841,5.7604,5.7841,7136800.0
2011-08-08 11:10:00,7.34,7.35,7.26,7.27,8782300.0,5.7841,5.7919,5.721,5.7289,8782300.0
2011-08-08 11:15:00,7.26,7.27,7.11,7.15,14316600.0,5.721,5.7289,5.6028,5.6343,14316600.0
2011-08-08 11:20:00,7.14,7.15,7.01,7.03,13826300.0,5.6264,5.6343,5.524,5.5398,13826300.0
2011-08-08 11:25:00,7.03,7.04,6.87,6.95,16005900.0,5.5398,5.5476,5.4137,5.4767,16005900.0
2011-08-08 11:30:00,6.95,7.04,6.83,7.04,13836600.0,5.4767,5.5476,5.3822,5.5476,13836600.0
2011-08-08 11:35:00,7.04,7.11,6.99,7.05,10027400.0,5.5476,5.6028,5.5082,5.5555,10027400.0
2011-08-08 11:40:00,7.04,7.18,7.03,7.18,9651800.0,5.5476,5.658,5.5398,5.658,9651800.0
2011-08-08 11:45:00,7.17,7.18,7.02,7.03,7373200.0,5.6501,5.658,5.5319,5.5398,7373200.0
2011-08-08 11:50:00,7.03,7.04,6.95,7.01,7432400.0,5.5398,5.5476,5.4767,5.524,7432400.0
2011-08-08 11:55:00,7.02,7.03,6.96,6.99,6227900.0,5.5319,5.5398,5.4846,5.5082,6227900.0
2011-08-08 12:00:00,6.98,7.05,6.96,6.97,6568300.0,5.5004,5.5555,5.4846,5.4925,6568300.0
2011-08-08 12:05:00,6.97,6.99,6.9,6.97,7409700.0,5.4925,5.5082,5.4373,5.4925,7409700.0
2011-08-08 12:10:00,6.97,6.99,6.95,6.96,6225900.0,5.4925,5.5082,5.4767,5.4846,6225900.0
2011-08-08 12:15:00,6.97,7.03,6.96,6.97,4713200.0,5.4925,5.5398,5.4846,5.4925,4713200.0
2011-08-08 12:20:00,6.98,7.0,6.96,6.96,3582400.0,5.5004,5.5161,5.4846,5.4846,3582400.0
2011-08-08 12:25:00,6.97,6.97,6.85,6.86,7241400.0,5.4925,5.4925,5.3979,5.4058,7241400.0
2011-08-08 12:30:00,6.87,6.89,6.85,6.85,6667400.0,5.4137,5.4294,5.3979,5.3979,6667400.0
2011-08-08 12:35:00,6.85,6.86,6.72,6.72,8978900.0,5.3979,5.4058,5.2955,5.2955,8978900.0
2011-08-08 12:40:00,6.72,6.86,6.72,6.82,11629900.0,5.2955,5.4058,5.2955,5.3743,11629900.0
2011-08-08 12:45:00,6.82,6.86,6.81,6.84,5041100.0,5.3743,5.4058,5.3664,5.39,5041100.0
2011-08-08 12:50:00,6.85,6.86,6.77,6.8,5938400.0,5.3979,5.4058,5.3349,5.3585,5938400.0
2011-08-08 12:55:00,6.8,6.83,6.74,6.75,5865100.0,5.3585,5.3822,5.3112,5.3191,5865100.0
2011-08-08 13:00:00,6.76,6.92,6.75,6.9,8916700.0,5.327,5.4531,5.3191,5.4373,8916700.0
2011-08-08 13:05:00,6.9,6.91,6.86,6.86,3900500.0,5.4373,5.4452,5.4058,5.4058,3900500.0
2011-08-08 13:10:00,6.86,6.91,6.86,6.87,3796600.0,5.4058,5.4452,5.4058,5.4137,3796600.0
2011-08-08 13:15:00,6.88,6.89,6.83,6.83,5413300.0,5.4216,5.4294,5.3822,5.3822,5413300.0
2011-08-08 13:20:00,6.83,6.89,6.8,6.87,7230200.0,5.3822,5.4294,5.3585,5.4137,7230200.0
2011-08-08 13:25:00,6.87,6.92,6.86,6.91,4213700.0,5.4137,5.4531,5.4058,5.4452,4213700.0
2011-08-08 13:30:00,6.91,6.91,6.88,6.89,3160000.0,5.4452,5.4452,5.4216,5.4294,3160000.0
2011-08-08 13:35:00,6.89,6.89,6.8,6.8,6077400.0,5.4294,5.4294,5.3585,5.3585,6077400.0
2011-08-08 13:40:00,6.81,6.82,6.74,6.81,7142700.0,5.3664,5.3743,5.3112,5.3664,7142700.0
2011-08-08 13:45:00,6.8,6.84,6.79,6.82,8569400.0,5.3585,5.39,5.3506,5.3743,8569400.0
2011-08-08 13:50:00,6.82,6.83,6.79,6.82,5589300.0,5.3743,5.3822,5.3506,5.3743,5589300.0
2011-08-08 13:55:00,6.81,6.82,6.74,6.75,6701100.0,5.3664,5.3743,5.3112,5.3191,6701100.0
2011-08-08 14:00:00,6.75,6.85,6.75,6.81,6097800.0,5.3191,5.3979,5.3191,5.3664,6097800.0
2011-08-08 14:05:00,6.85,6.85,6.79,6.81,4330700.0,5.3979,5.3979,5.3506,5.3664,4330700.0
2011-08-08 14:10:00,6.81,6.83,6.74,6.74,6002500.0,5.3664,5.3822,5.3112,5.3112,6002500.0
2011-08-08 14:15:00,6.74,6.75,6.67,6.71,6612100.0,5.3112,5.3191,5.2561,5.2876,6612100.0
2011-08-08 14:20:00,6.71,6.71,6.31,6.41,11720200.0,5.2876,5.2876,4.9724,5.0512,11720200.0
2011-08-08 14:25:00,6.41,6.65,6.38,6.65,11031900.0,5.0512,5.2403,5.0276,5.2403,11031900.0
2011-08-08 14:30:00,6.65,6.72,6.57,6.72,7078500.0,5.2403,5.2955,5.1773,5.2955,7078500.0
2011-08-08 14:35:00,6.72,6.74,6.65,6.7,6225500.0,5.2955,5.3112,5.2403,5.2797,6225500.0
2011-08-08 14:40:00,6.7,6.78,6.63,6.78,7212700.0,5.2797,5.3428,5.2246,5.3428,7212700.0
2011-08-08 14:45:00,6.78,6.78,6.64,6.71,7220000.0,5.3428,5.3428,5.2324,5.2876,7220000.0
2011-08-08 14:50:00,6.7,6.75,6.69,6.71,3841200.0,5.2797,5.3191,5.2718,5.2876,3841200.0
2011-08-08 14:55:00,6.71,6.72,6.68,6.7,4425900.0,5.2876,5.2955,5.264,5.2797,4425900.0
2011-08-08 15:00:00,6.7,6.74,6.68,6.7,4125600.0,5.2797,5.3112,5.264,5.2797,4125600.0
2011-08-08 15:05:00,6.7,6.84,6.69,6.83,4885800.0,5.2797,5.39,5.2718,5.3822,4885800.0
2011-08-08 15:10:00,6.83,6.95,6.81,6.95,7945300.0,5.3822,5.4767,5.3664,5.4767,7945300.0
2011-08-08 15:15:00,6.95,7.1,6.94,7.05,11147000.0,5.4767,5.5949,5.4688,5.5555,11147000.0
2011-08-08 15:20:00,7.06,7.08,6.96,7.03,6796400.0,5.5634,5.5792,5.4846,5.5398,6796400.0
2011-08-08 15:25:00,7.02,7.03,6.87,6.91,6108100.0,5.5319,5.5398,5.4137,5.4452,6108100.0
2011-08-08 15:30:00,6.9,6.96,6.71,6.71,8250000.0,5.4373,5.4846,5.2876,5.2876,8250000.0
2011-08-08 15:35:00,6.72,6.82,6.7,6.77,9365800.0,5.2955,5.3743,5.2797,5.3349,9365800.0
2011-08-08 15:40:00,6.77,6.79,6.65,6.69,8770600.0,5.3349,5.3506,5.2403,5.2718,8770600.0
2011-08-08 15:45:00,6.69,6.71,6.65,6.7,9389300.0,5.2718,5.2876,5.2403,5.2797,9389300.0
2011-08-08 15:50:00,6.68,6.75,6.68,6.73,11098300.0,5.264,5.3191,5.264,5.3034,11098300.0
2011-08-08 15:55:00,6.74,6.75,6.52,6.52,21132700.0,5.3112,5.3191,5.1379,5.1379,21132700.0
2011-08-09 09:30:00,7.02,7.12,6.95,6.97,24531000.0,5.5319,5.6107,5.4767,5.4925,24531000.0
2011-08-09 09:35:00,6.97,7.0,6.8,6.81,17674800.0,5.4925,5.5161,5.3585,5.3664,17674800.0
2011-08-09 09:40:00,6.81,6.85,6.75,6.85,12340200.0,5.3664,5.3979,5.3191,5.3979,12340200.0
2011-08-09 09:45:00,6.85,6.9,6.8,6.8,13293100.0,5.3979,5.4373,5.3585,5.3585,13293100.0
2011-08-09 09:50:00,6.8,6.87,6.79,6.81,12069900.0,5.3585,5.4137,5.3506,5.3664,12069900.0
2011-08-09 09:55:00,6.82,6.87,6.81,6.87,8161600.0,5.3743,5.4137,5.3664,5.4137,8161600.0
2011-08-09 10:00:00,6.87,6.92,6.86,6.92,13606800.0,5.4137,5.4531,5.4058,5.4531,13606800.0
2011-08-09 10:05:00,6.92,6.97,6.86,6.86,11148000.0,5.4531,5.4925,5.4058,5.4058,11148000.0
2011-08-09 10:10:00,6.87,6.88,6.81,6.88,10736400.0,5.4137,5.4216,5.3664,5.4216,10736400.0
2011-08-09 10:15:00,6.88,6.89,6.81,6.86,6115000.0,5.4216,5.4294,5.3664,5.4058,6115000.0
2011-08-09 10:20:00,6.86,6.86,6.83,6.85,5986600.0,5.4058,5.4058,5.3822,5.3979,5986600.0
2011-08-09 10:25:00,6.85,6.9,6.84,6.9,7663400.0,5.3979,5.4373,5.39,5.4373,7663400.0
2011-08-09 10:30:00,6.9,6.98,6.89,6.96,10910900.0,5.4373,5.5004,5.4294,5.4846,10910900.0
2011-08-09 10:35:00,6.96,7.04,6.95,7.02,9269700.0,5.4846,5.5476,5.4767,5.5319,9269700.0
2011-08-09 10:40:00,7.01,7.04,6.99,7.0,6968600.0,5.524,5.5476,5.5082,5.5161,6968600.0
2011-08-09 10:45:00,7.0,7.09,6.99,7.06,7124000.0,5.5161,5.587,5.5082,5.5634,7124000.0
2011-08-09 10:50:00,7.06,7.08,7.03,7.04,5388900.0,5.5634,5.5792,5.5398,5.5476,5388900.0
2011-08-09 10:55:00,7.04,7.05,6.98,6.99,4899200.0,5.5476,5.5555,5.5004,5.5082,4899200.0
2011-08-09 11:00:00,6.99,7.0,6.95,6.96,5684800.0,5.5082,5.5161,5.4767,5.4846,5684800.0
2011-08-09 11:05:00,6.95,7.02,6.95,6.99,4710900.0,5.4767,5.5319,5.4767,5.5082,4710900.0
2011-08-09 11:10:00,7.0,7.0,6.92,6.94,5573100.0,5.5161,5.5161,5.4531,5.4688,5573100.0
2011-08-09 11:15:00,6.94,6.97,6.93,6.96,3628200.0,5.4688,5.4925,5.461,5.4846,3628200.0
2011-08-09 11:20:00,6.96,6.99,6.95,6.96,2938000.0,5.4846,5.5082,5.4767,5.4846,2938000.0
2011-08-09 11:25:00,6.96,7.02,6.95,7.02,4129700.0,5.4846,5.5319,5.4767,5.5319,4129700.0
2011-08-09 11:30:00,7.02,7.02,6.99,7.02,3352600.0,5.5319,5.5319,5.5082,5.5319,3352600.0
2011-08-09 11:35:00,7.02,7.02,7.0,7.0,2689300.0,5.5319,5.5319,5.5161,5.5161,2689300.0
2011-08-09 11:40:00,7.01,7.01,6.98,7.0,2629500.0,5.524,5.524,5.5004,5.5161,2629500.0
2011-08-09 11:45:00,7.01,7.01,7.0,7.0,1489200.0,5.524,5.524,5.5161,5.5161,1489200.0
2011-08-09 11:50:00,7.0,7.03,7.0,7.03,3042100.0,5.5161,5.5398,5.5161,5.5398,3042100.0
2011-08-09 11:55:00,7.03,7.04,7.02,7.02,3604400.0,5.5398,5.5476,5.5319,5.5319,3604400.0
2011-08-09 12:00:00,7.03,7.03,7.0,7.01,4420900.0,5.5398,5.5398,5.5161,5.524,4420900.0
2011-08-09 12:05:00,7.01,7.02,6.99,7.0,3094700.0,5.524,5.5319,5.5082,5.5161,3094700.0
2011-08-09 12:10:00,7.0,7.01,6.99,7.01,1700700.0,5.5161,5.524,5.5082,5.524,1700700.0
2011-08-09 12:15:00,7.01,7.01,7.0,7.0,1357500.0,5.524,5.524,5.5161,5.5161,1357500.0
2011-08-09 12:20:00,7.0,7.03,7.0,7.03,2225900.0,5.5161,5.5398,5.5161,5.5398,2225900.0
2011-08-09 12:25:00,7.03,7.03,6.99,7.0,2774400.0,5.5398,5.5398,5.5082,5.5161,2774400.0
2011-08-09 12:30:00,6.99,7.01,6.98,7.0,2802100.0,5.5082,5.524,5.5004,5.5161,2802100.0
2011-08-09 12:35:00,7.01,7.03,7.0,7.03,1890800.0,5.524,5.5398,5.5161,5.5398,1890800.0
2011-08-09 12:40:00,7.02,7.03,7.01,7.02,1949900.0,5.5319,5.5398,5.524,5.5319,1949900.0
2011-08-09 12:45:00,7.02,7.02,7.01,7.01,1388500.0,5.5319,5.5319,5.524,5.524,1388500.0
2011-08-09 12:50:00,7.02,7.02,6.99,7.0,3748100.0,5.5319,5.5319,5.5082,5.5161,3748100.0
2011-08-09 12:55:00,7.01,7.01,6.99,7.0,2017400.0,5.524,5.524,5.5082,5.5161,2017400.0
2011-08-09 13:00:00,6.99,7.01,6.97,7.0,4303800.0,5.5082,5.524,5.4925,5.5161,4303800.0
2011-08-09 13:05:00,7.0,7.01,6.99,7.0,2431400.0,5.5161,5.524,5.5082,5.5161,2431400.0
2011-08-09 13:10:00,7.0,7.02,7.0,7.02,1945900.0,5.5161,5.5319,5.5161,5.5319,1945900.0
2011-08-09 13:15:00,7.02,7.03,7.0,7.0,2027600.0,5.5319,5.5398,5.5161,5.5161,2027600.0
2011-08-09 13:20:00,7.0,7.01,6.99,6.99,2023300.0,5.5161,5.524,5.5082,5.5082,2023300.0
2011-08-09 13:25:00,6.99,7.0,6.98,7.0,1915700.0,5.5082,5.5161,5.5004,5.5161,1915700.0
2011-08-09 13:30:00,6.99,7.0,6.95,6.96,3633600.0,5.5082,5.5161,5.4767,5.4846,3633600.0
2011-08-09 13:35:00,6.95,6.97,6.93,6.93,2632100.0,5.4767,5.4925,5.461,5.461,2632100.0
2011-08-09 13:40:00,6.93,6.94,6.92,6.93,2114400.0,5.461,5.4688,5.4531,5.461,2114400.0
2011-08-09 13:45:00,6.93,6.93,6.9,6.91,2252000.0,5.461,5.461,5.4373,5.4452,2252000.0
2011-08-09 13:50:00,6.9,6.91,6.87,6.87,3013000.0,5.4373,5.4452,5.4137,5.4137,3013000.0
2011-08-09 13:55:00,6.88,6.92,6.85,6.92,4663400.0,5.4216,5.4531,5.3979,5.4531,4663400.0
2011-08-09 14:00:00,6.91,6.98,6.91,6.96,3614400.0,5.4452,5.5004,5.4452,5.4846,3614400.0
2011-08-09 14:05:00,6.96,6.96,6.92,6.94,3008700.0,5.4846,5.4846,5.4531,5.4688,3008700.0
2011-08-09 14:10:00,6.94,6.95,6.92,6.95,2272000.0,5.4688,5.4767,5.4531,5.4767,2272000.0
2011-08-09 14:15:00,6.95,7.05,6.94,6.98,4292700.0,5.4767,5.5555,5.4688,5.5004,4292700.0
2011-08-09 14:20:00,6.98,6.99,6.8,6.86,9741000.0,5.5004,5.5082,5.3585,5.4058,9741000.0
2011-08-09 14:25:00,6.85,6.96,6.85,6.96,5733700.0,5.3979,5.4846,5.3979,5.4846,5733700.0
2011-08-09 14:30:00,6.96,6.97,6.9,6.9,4405900.0,5.4846,5.4925,5.4373,5.4373,4405900.0
2011-08-09 14:35:00,6.9,6.92,6.81,6.81,4914900.0,5.4373,5.4531,5.3664,5.3664,4914900.0
2011-08-09 14:40:00,6.82,6.82,6.7,6.7,8398400.0,5.3743,5.3743,5.2797,5.2797,8398400.0
2011-08-09 14:45:00,6.7,6.84,6.68,6.79,8936700.0,5.2797,5.39,5.264,5.3506,8936700.0
2011-08-09 14:50:00,6.79,6.95,6.79,6.89,5989400.0,5.3506,5.4767,5.3506,5.4294,5989400.0
2011-08-09 14:55:00,6.88,6.9,6.79,6.84,4630600.0,5.4216,5.4373,5.3506,5.39,4630600.0
2011-08-09 15:00:00,6.84,6.91,6.78,6.88,4556600.0,5.39,5.4452,5.3428,5.4216,4556600.0
2011-08-09 15:05:00,6.89,6.93,6.86,6.87,4090300.0,5.4294,5.461,5.4058,5.4137,4090300.0
2011-08-09 15:10:00,6.87,6.97,6.84,6.96,5544900.0,5.4137,5.4925,5.39,5.4846,5544900.0
2011-08-09 15:15:00,6.95,7.05,6.94,7.04,5538900.0,5.4767,5.5555,5.4688,5.5476,5538900.0
2011-08-09 15:20:00,7.03,7.05,6.97,6.99,4504200.0,5.5398,5.5555,5.4925,5.5082,4504200.0
2011-08-09 15:25:00,6.99,7.06,6.96,7.05,5351100.0,5.5082,5.5634,5.4846,5.5555,5351100.0
2011-08-09 15:30:00,7.05,7.06,6.99,7.01,4346800.0,5.5555,5.5634,5.5082,5.524,4346800.0
2011-08-09 15:35:00,7.02,7.03,6.98,7.03,3980100.0,5.5319,5.5398,5.5004,5.5398,3980100.0
2011-08-09 15:40:00,7.03,7.13,7.02,7.13,7604900.0,5.5398,5.6186,5.5319,5.6186,7604900.0
2011-08-09 15:45:00,7.13,7.26,7.12,7.25,10749500.0,5.6186,5.721,5.6107,5.7131,10749500.0
2011-08-09 15:50:00,7.26,7.31,7.23,7.3,11226800.0,5.721,5.7604,5.6974,5.7525,11226800.0
2011-08-09 15:55:00,7.29,7.65,7.29,7.6,24477700.0,5.7447,6.0283,5.7447,5.9889,24477700.0
2011-08-10 09:30:00,7.53,7.59,7.13,7.16,22342100.0,5.9338,5.9811,5.6186,5.6422,22342100.0
2011-08-10 09:35:00,7.14,7.19,7.06,7.18,11504700.0,5.6264,5.6659,5.5634,5.658,11504700.0
2011-08-10 09:40:00,7.18,7.22,7.08,7.2,9690300.0,5.658,5.6895,5.5792,5.6737,9690300.0
2011-08-10 09:45:00,7.2,7.2,7.08,7.09,10642100.0,5.6737,5.6737,5.5792,5.587,10642100.0
2011-08-10 09:50:00,7.09,7.1,6.98,7.02,13543900.0,5.587,5.5949,5.5004,5.5319,13543900.0
2011-08-10 09:55:00,7.02,7.07,6.95,6.98,10437900.0,5.5319,5.5713,5.4767,5.5004,10437900.0
2011-08-10 10:00:00,6.98,7.0,6.9,6.95,9582900.0,5.5004,5.5161,5.4373,5.4767,9582900.0
2011-08-10 10:05:00,6.95,7.0,6.92,6.94,9270500.0,5.4767,5.5161,5.4531,5.4688,9270500.0
2011-08-10 10:10:00,6.94,6.95,6.86,6.93,9756500.0,5.4688,5.4767,5.4058,5.461,9756500.0
2011-08-10 10:15:00,6.93,6.94,6.9,6.93,5914400.0,5.461,5.4688,5.4373,5.461,5914400.0
2011-08-10 10:20:00,6.93,6.95,6.84,6.88,8770900.0,5.461,5.4767,5.39,5.4216,8770900.0
2011-08-10 10:25:00,6.87,6.95,6.86,6.94,5685300.0,5.4137,5.4767,5.4058,5.4688,5685300.0
2011-08-10 10:30:00,6.94,7.09,6.9,7.05,9198100.0,5.4688,5.587,5.4373,5.5555,9198100.0
2011-08-10 10:35:00,7.05,7.06,7.02,7.03,4603700.0,5.5555,5.5634,5.5319,5.5398,4603700.0
2011-08-10 10:40:00,7.02,7.1,6.98,6.98,6240300.0,5.5319,5.5949,5.5004,5.5004,6240300.0
2011-08-10 10:45:00,7.0,7.0,6.93,6.97,5519100.0,5.5161,5.5161,5.461,5.4925,5519100.0
2011-08-10 10:50:00,6.96,6.97,6.87,6.87,5180400.0,5.4846,5.4925,5.4137,5.4137,5180400.0
2011-08-10 10:55:00,6.87,6.9,6.84,6.89,9842600.0,5.4137,5.4373,5.39,5.4294,9842600.0
2011-08-10 11:00:00,6.88,6.89,6.75,6.76,9450300.0,5.4216,5.4294,5.3191,5.327,9450300.0
2011-08-10 11:05:00,6.76,6.84,6.74,6.83,8199100.0,5.327,5.39,5.3112,5.3822,8199100.0
2011-08-10 11:10:00,6.83,6.89,6.82,6.87,4814200.0,5.3822,5.4294,5.3743,5.4137,4814200.0
2011-08-10 11:15:00,6.87,6.93,6.86,6.9,4338800.0,5.4137,5.461,5.4058,5.4373,4338800.0
2011-08-10 11:20:00,6.9,6.91,6.85,6.89,3373900.0,5.4373,5.4452,5.3979,5.4294,3373900.0
2011-08-10 11:25:00,6.89,6.89,6.85,6.86,2388200.0,5.4294,5.4294,5.3979,5.4058,2388200.0
2011-08-10 11:30:00,6.85,6.92,6.85,6.92,3444200.0,5.3979,5.4531,5.3979,5.4531,3444200.0
2011-08-10 11:35:00,6.92,6.94,6.85,6.85,5700400.0,5.4531,5.4688,5.3979,5.3979,5700400.0
2011-08-10 11:40:00,6.86,6.94,6.85,6.94,4439100.0,5.4058,5.4688,5.3979,5.4688,4439100.0
2011-08-10 11:45:00,6.93,6.94,6.91,6.92,3077300.0,5.461,5.4688,5.4452,5.4531,3077300.0
2011-08-10 11:50:00,6.93,6.98,6.92,6.98,2822500.0,5.461,5.5004,5.4531,5.5004,2822500.0
2011-08-10 11:55:00,6.98,7.08,6.97,7.07,7039400.0,5.5004,5.5792,5.4925,5.5713,7039400.0
2011-08-10 12:00:00,7.06,7.07,6.98,7.04,3901200.0,5.5634,5.5713,5.5004,5.5476,3901200.0
2011-08-10 12:05:00,7.04,7.09,7.04,7.05,3598800.0,5.5476,5.587,5.5476,5.5555,3598800.0
2011-08-10 12:10:00,7.06,7.08,7.05,7.08,2788100.0,5.5634,5.5792,5.5555,5.5792,2788100.0
2011-08-10 12:15:00,7.08,7.17,7.07,7.15,4699600.0,5.5792,5.6501,5.5713,5.6343,4699600.0
2011-08-10 12:20:00,7.15,7.16,7.06,7.08,4393400.0,5.6343,5.6422,5.5634,5.5792,4393400.0
2011-08-10 12:25:00,7.08,7.09,7.0,7.0,3130400.0,5.5792,5.587,5.5161,5.5161,3130400.0
2011-08-10 12:30:00,7.0,7.07,7.0,7.06,2932500.0,5.5161,5.5713,5.5161,5.5634,2932500.0
2011-08-10 12:35:00,7.05,7.06,6.98,6.99,2815600.0,5.5555,5.5634,5.5004,5.5082,2815600.0
2011-08-10 12:40:00,6.99,7.03,6.98,7.02,2189200.0,5.5082,5.5398,5.5004,5.5319,2189200.0
2011-08-10 12:45:00,7.01,7.07,7.01,7.05,2755200.0,5.524,5.5713,5.524,5.5555,2755200.0
2011-08-10 12:50:00,7.05,7.11,7.04,7.1,3388600.0,5.5555,5.6028,5.5476,5.5949,3388600.0
2011-08-10 12:55:00,7.1,7.17,7.09,7.16,5992700.0,5.5949,5.6501,5.587,5.6422,5992700.0
2011-08-10 13:00:00,7.16,7.17,7.1,7.15,4518300.0,5.6422,5.6501,5.5949,5.6343,4518300.0
2011-08-10 13:05:00,7.15,7.15,7.1,7.1,2233100.0,5.6343,5.6343,5.5949,5.5949,2233100.0
2011-08-10 13:10:00,7.1,7.14,7.07,7.1,2786200.0,5.5949,5.6264,5.5713,5.5949,2786200.0
2011-08-10 13:15:00,7.1,7.11,7.05,7.05,2261700.0,5.5949,5.6028,5.5555,5.5555,2261700.0
2011-08-10 13:20:00,7.05,7.06,7.0,7.04,3410500.0,5.5555,5.5634,5.5161,5.5476,3410500.0
2011-08-10 13:25:00,7.04,7.13,7.02,7.11,3405300.0,5.5476,5.6186,5.5319,5.6028,3405300.0
2011-08-10 13:30:00,7.11,7.12,7.07,7.09,2587900.0,5.6028,5.6107,5.5713,5.587,2587900.0
2011-08-10 13:35:00,7.1,7.12,7.06,7.09,2358700.0,5.5949,5.6107,5.5634,5.587,2358700.0
2011-08-10 13:40:00,7.08,7.14,7.08,7.12,2299200.0,5.5792,5.6264,5.5792,5.6107,2299200.0
2011-08-10 13:45:00,7.12,7.2,7.11,7.17,5794900.0,5.6107,5.6737,5.6028,5.6501,5794900.0
2011-08-10 13:50:00,7.18,7.22,7.16,7.22,4130600.0,5.658,5.6895,5.6422,5.6895,4130600.0
2011-08-10 13:55:00,7.22,7.26,7.2,7.24,5195400.0,5.6895,5.721,5.6737,5.7053,5195400.0
2011-08-10 14:00:00,7.24,7.27,7.21,7.24,4547700.0,5.7053,5.7289,5.6816,5.7053,4547700.0
2011-08-10 14:05:00,7.25,7.35,7.24,7.33,8197800.0,5.7131,5.7919,5.7053,5.7762,8197800.0
2011-08-10 14:10:00,7.33,7.4,7.32,7.34,8945500.0,5.7762,5.8313,5.7683,5.7841,8945500.0
2011-08-10 14:15:00,7.35,7.36,7.19,7.24,8037000.0,5.7919,5.7998,5.6659,5.7053,8037000.0
2011-08-10 14:20:00,7.24,7.28,7.21,7.27,3636300.0,5.7053,5.7368,5.6816,5.7289,3636300.0
2011-08-10 14:25:00,7.26,7.32,7.23,7.26,4528400.0,5.721,5.7683,5.6974,5.721,4528400.0
2011-08-10 14:30:00,7.26,7.3,7.15,7.15,5060200.0,5.721,5.7525,5.6343,5.6343,5060200.0
2011-08-10 14:35:00,7.15,7.18,7.09,7.11,4927800.0,5.6343,5.658,5.587,5.6028,4927800.0
2011-08-10 14:40:00,7.11,7.14,7.07,7.14,5435200.0,5.6028,5.6264,5.5713,5.6264,5435200.0
2011-08-10 14:45:00,7.14,7.23,7.11,7.16,4400000.0,5.6264,5.6974,5.6028,5.6422,4400000.0
2011-08-10 14:50:00,7.16,7.17,7.09,7.1,3210800.0,5.6422,5.6501,5.587,5.5949,3210800.0
2011-08-10 14:55:00,7.1,7.15,7.09,7.1,3280900.0,5.5949,5.6343,5.587,5.5949,3280900.0
2011-08-10 15:00:00,7.1,7.11,7.06,7.08,3766900.0,5.5949,5.6028,5.5634,5.5792,3766900.0
2011-08-10 15:05:00,7.09,7.1,6.95,6.96,4756700.0,5.587,5.5949,5.4767,5.4846,4756700.0
2011-08-10 15:10:00,6.96,7.01,6.93,6.94,6108800.0,5.4846,5.524,5.461,5.4688,6108800.0
2011-08-10 15:15:00,6.95,6.97,6.89,6.95,6070600.0,5.4767,5.4925,5.4294,5.4767,6070600.0
2011-08-10 15:20:00,6.95,7.0,6.93,7.0,4026300.0,5.4767,5.5161,5.461,5.5161,4026300.0
2011-08-10 15:25:00,7.0,7.05,6.91,6.92,5245300.0,5.5161,5.5555,5.4452,5.4531,5245300.0
2011-08-10 15:30:00,6.92,6.94,6.87,6.87,5748100.0,5.4531,5.4688,5.4137,5.4137,5748100.0
2011-08-10 15:35:00,6.87,6.97,6.87,6.97,7374300.0,5.4137,5.4925,5.4137,5.4925,7374300.0
2011-08-10 15:40:00,6.96,7.03,6.87,6.9,8034800.0,5.4846,5.5398,5.4137,5.4373,8034800.0
2011-08-10 15:45:00,6.9,6.9,6.84,6.87,9577900.0,5.4373,5.4373,5.39,5.4137,9577900.0
2011-08-10 15:50:00,6.86,6.88,6.8,6.83,11037200.0,5.4058,5.4216,5.3585,5.3822,11037200.0
2011-08-10 15:55:00,6.83,6.86,6.78,6.78,17444800.0,5.3822,5.4058,5.3428,5.3428,17444800.0
2011-08-11 09:30:00,7.1,7.14,7.02,7.12,12762600.0,5.5949,5.6264,5.5319,5.6107,12762600.0
2011-08-11 09:35:00,7.12,7.12,7.0,7.01,9571000.0,5.6107,5.6107,5.5161,5.524,9571000.0
2011-08-11 09:40:00,7.01,7.03,6.96,7.0,8129000.0,5.524,5.5398,5.4846,5.5161,8129000.0
2011-08-11 09:45:00,6.99,7.05,6.96,7.05,6767500.0,5.5082,5.5555,5.4846,5.5555,6767500.0
2011-08-11 09:50:00,7.04,7.05,7.0,7.01,4517200.0,5.5476,5.5555,5.5161,5.524,4517200.0
2011-08-11 09:55:00,7.01,7.08,6.99,7.04,6758600.0,5.524,5.5792,5.5082,5.5476,6758600.0
2011-08-11 10:00:00,7.04,7.1,7.03,7.09,3828300.0,5.5476,5.5949,5.5398,5.587,3828300.0
2011-08-11 10:05:00,7.1,7.1,7.07,7.1,2963000.0,5.5949,5.5949,5.5713,5.5949,2963000.0
2011-08-11 10:10:00,7.09,7.15,7.08,7.13,6018000.0,5.587,5.6343,5.5792,5.6186,6018000.0
2011-08-11 10:15:00,7.13,7.19,7.13,7.16,8165600.0,5.6186,5.6659,5.6186,5.6422,8165600.0
2011-08-11 10:20:00,7.16,7.25,7.15,7.23,7746400.0,5.6422,5.7131,5.6343,5.6974,7746400.0
2011-08-11 10:25:00,7.23,7.27,7.16,7.17,6279600.0,5.6974,5.7289,5.6422,5.6501,6279600.0
2011-08-11 10:30:00,7.17,7.22,7.16,7.22,5081000.0,5.6501,5.6895,5.6422,5.6895,5081000.0
2011-08-11 10:35:00,7.22,7.24,7.18,7.18,4804900.0,5.6895,5.7053,5.658,5.658,4804900.0
2011-08-11 10:40:00,7.18,7.2,7.18,7.18,2614500.0,5.658,5.6737,5.658,5.658,2614500.0
2011-08-11 10:45:00,7.18,7.21,7.18,7.2,6291000.0,5.658,5.6816,5.658,5.6737,6291000.0
2011-08-11 10:50:00,7.21,7.23,7.19,7.21,4050700.0,5.6816,5.6974,5.6659,5.6816,4050700.0
2011-08-11 10:55:00,7.21,7.21,7.1,7.12,5279200.0,5.6816,5.6816,5.5949,5.6107,5279200.0
2011-08-11 11:00:00,7.11,7.19,7.1,7.15,5657600.0,5.6028,5.6659,5.5949,5.6343,5657600.0
2011-08-11 11:05:00,7.16,7.2,7.11,7.19,5424500.0,5.6422,5.6737,5.6028,5.6659,5424500.0
2011-08-11 11:10:00,7.19,7.2,7.12,7.13,2779900.0,5.6659,5.6737,5.6107,5.6186,2779900.0
2011-08-11 11:15:00,7.13,7.13,7.11,7.12,2868300.0,5.6186,5.6186,5.6028,5.6107,2868300.0
2011-08-11 11:20:00,7.12,7.12,7.08,7.08,2373400.0,5.6107,5.6107,5.5792,5.5792,2373400.0
2011-08-11 11:25:00,7.09,7.1,7.06,7.09,3488700.0,5.587,5.5949,5.5634,5.587,3488700.0
2011-08-11 11:30:00,7.09,7.11,7.09,7.1,2322000.0,5.587,5.6028,5.587,5.5949,2322000.0
2011-08-11 11:35:00,7.09,7.1,7.08,7.08,1626600.0,5.587,5.5949,5.5792,5.5792,1626600.0
2011-08-11 11:40:00,7.08,7.1,7.08,7.1,1747800.0,5.5792,5.5949,5.5792,5.5949,1747800.0
2011-08-11 11:45:00,7.1,7.11,7.09,7.1,1546700.0,5.5949,5.6028,5.587,5.5949,1546700.0
2011-08-11 11:50:00,7.1,7.14,7.09,7.14,3257700.0,5.5949,5.6264,5.587,5.6264,3257700.0
2011-08-11 11:55:00,7.14,7.17,7.13,7.14,2079800.0,5.6264,5.6501,5.6186,5.6264,2079800.0
2011-08-11 12:00:00,7.14,7.15,7.12,7.14,2176900.0,5.6264,5.6343,5.6107,5.6264,2176900.0
2011-08-11 12:05:00,7.14,7.15,7.13,7.13,1515400.0,5.6264,5.6343,5.6186,5.6186,1515400.0
2011-08-11 12:10:00,7.13,7.14,7.11,7.14,1611600.0,5.6186,5.6264,5.6028,5.6264,1611600.0
2011-08-11 12:15:00,7.14,7.14,7.12,7.12,1273700.0,5.6264,5.6264,5.6107,5.6107,1273700.0
2011-08-11 12:20:00,7.12,7.15,7.11,7.14,2548700.0,5.6107,5.6343,5.6028,5.6264,2548700.0
2011-08-11 12:25:00,7.13,7.14,7.11,7.12,1707400.0,5.6186,5.6264,5.6028,5.6107,1707400.0
2011-08-11 12:30:00,7.12,7.15,7.11,7.15,1818800.0,5.6107,5.6343,5.6028,5.6343,1818800.0
2011-08-11 12:35:00,7.15,7.15,7.13,7.15,1347300.0,5.6343,5.6343,5.6186,5.6343,1347300.0
2011-08-11 12:40:00,7.15,7.2,7.14,7.19,3614400.0,5.6343,5.6737,5.6264,5.6659,3614400.0
2011-08-11 12:45:00,7.19,7.22,7.14,7.17,5208800.0,5.6659,5.6895,5.6264,5.6501,5208800.0
2011-08-11 12:50:00,7.16,7.2,7.16,7.18,1817700.0,5.6422,5.6737,5.6422,5.658,1817700.0
2011-08-11 12:55:00,7.19,7.28,7.18,7.26,4789400.0,5.6659,5.7368,5.658,5.721,4789400.0
2011-08-11 13:00:00,7.26,7.26,7.2,7.21,3782200.0,5.721,5.721,5.6737,5.6816,3782200.0
2011-08-11 13:05:00,7.21,7.25,7.2,7.23,2210500.0,5.6816,5.7131,5.6737,5.6974,2210500.0
2011-08-11 13:10:00,7.24,7.28,7.23,7.25,2301000.0,5.7053,5.7368,5.6974,5.7131,2301000.0
2011-08-11 13:15:00,7.25,7.27,7.23,7.25,2241800.0,5.7131,5.7289,5.6974,5.7131,2241800.0
2011-08-11 13:20:00,7.24,7.25,7.22,7.23,1564300.0,5.7053,5.7131,5.6895,5.6974,1564300.0
2011-08-11 13:25:00,7.22,7.25,7.22,7.24,1917000.0,5.6895,5.7131,5.6895,5.7053,1917000.0
2011-08-11 13:30:00,7.23,7.25,7.22,7.25,2324300.0,5.6974,5.7131,5.6895,5.7131,2324300.0
2011-08-11 13:35:00,7.25,7.27,7.24,7.26,2091100.0,5.7131,5.7289,5.7053,5.721,2091100.0
2011-08-11 13:40:00,7.25,7.26,7.21,7.22,2081600.0,5.7131,5.721,5.6816,5.6895,2081600.0
2011-08-11 13:45:00,7.21,7.24,7.21,7.24,1854200.0,5.6816,5.7053,5.6816,5.7053,1854200.0
2011-08-11 13:50:00,7.24,7.25,7.23,7.25,1520700.0,5.7053,5.7131,5.6974,5.7131,1520700.0
2011-08-11 13:55:00,7.24,7.29,7.24,7.29,2049900.0,5.7053,5.7447,5.7053,5.7447,2049900.0
2011-08-11 14:00:00,7.29,7.29,7.27,7.28,1606900.0,5.7447,5.7447,5.7289,5.7368,1606900.0
2011-08-11 14:05:00,7.29,7.32,7.28,7.29,4567200.0,5.7447,5.7683,5.7368,5.7447,4567200.0
2011-08-11 14:10:00,7.3,7.35,7.29,7.35,3232200.0,5.7525,5.7919,5.7447,5.7919,3232200.0
2011-08-11 14:15:00,7.34,7.38,7.33,7.34,4589900.0,5.7841,5.8156,5.7762,5.7841,4589900.0
2011-08-11 14:20:00,7.33,7.37,7.33,7.35,3414300.0,5.7762,5.8077,5.7762,5.7919,3414300.0
2011-08-11 14:25:00,7.35,7.39,7.34,7.38,2884900.0,5.7919,5.8235,5.7841,5.8156,2884900.0
2011-08-11 14:30:00,7.38,7.39,7.3,7.3,3035500.0,5.8156,5.8235,5.7525,5.7525,3035500.0
2011-08-11 14:35:00,7.3,7.31,7.26,7.29,4388600.0,5.7525,5.7604,5.721,5.7447,4388600.0
2011-08-11 14:40:00,7.29,7.3,7.26,7.29,2931700.0,5.7447,5.7525,5.721,5.7447,2931700.0
2011-08-11 14:45:00,7.28,7.32,7.27,7.28,2991800.0,5.7368,5.7683,5.7289,5.7368,2991800.0
2011-08-11 14:50:00,7.29,7.31,7.27,7.31,2663900.0,5.7447,5.7604,5.7289,5.7604,2663900.0
2011-08-11 14:55:00,7.31,7.35,7.29,7.34,2862000.0,5.7604,5.7919,5.7447,5.7841,2862000.0
2011-08-11 15:00:00,7.34,7.37,7.32,7.36,4126600.0,5.7841,5.8077,5.7683,5.7998,4126600.0
2011-08-11 15:05:00,7.36,7.38,7.33,7.33,4265100.0,5.7998,5.8156,5.7762,5.7762,4265100.0
2011-08-11 15:10:00,7.33,7.4,7.33,7.39,5228200.0,5.7762,5.8313,5.7762,5.8235,5228200.0
2011-08-11 15:15:00,7.39,7.42,7.36,7.38,6514300.0,5.8235,5.8471,5.7998,5.8156,6514300.0
2011-08-11 15:20:00,7.38,7.42,7.37,7.41,3541800.0,5.8156,5.8471,5.8077,5.8392,3541800.0
2011-08-11 15:25:00,7.41,7.42,7.36,7.38,4264700.0,5.8392,5.8471,5.7998,5.8156,4264700.0
2011-08-11 15:30:00,7.37,7.4,7.37,7.39,3195800.0,5.8077,5.8313,5.8077,5.8235,3195800.0
2011-08-11 15:35:00,7.4,7.42,7.39,7.4,4704800.0,5.8313,5.8471,5.8235,5.8313,4704800.0
2011-08-11 15:40:00,7.4,7.41,7.36,7.38,6247500.0,5.8313,5.8392,5.7998,5.8156,6247500.0
2011-08-11 15:45:00,7.39,7.39,7.28,7.28,4483700.0,5.8235,5.8235,5.7368,5.7368,4483700.0
2011-08-11 15:50:00,7.29,7.29,7.22,7.25,8292600.0,5.7447,5.7447,5.6895,5.7131,8292600.0
2011-08-11 15:55:00,7.25,7.29,7.22,7.22,18916400.0,5.7131,5.7447,5.6895,5.6895,18916400.0
2011-08-12 09:30:00,7.48,7.71,7.46,7.66,15294800.0,5.8944,6.0756,5.8786,6.0362,15294800.0
2011-08-12 09:35:00,7.66,7.66,7.47,7.5,11082700.0,6.0362,6.0362,5.8865,5.9101,11082700.0
2011-08-12 09:40:00,7.5,7.53,7.43,7.48,7081300.0,5.9101,5.9338,5.855,5.8944,7081300.0
2011-08-12 09:45:00,7.47,7.56,7.46,7.55,7143700.0,5.8865,5.9574,5.8786,5.9495,7143700.0
2011-08-12 09:50:00,7.55,7.56,7.48,7.51,6462100.0,5.9495,5.9574,5.8944,5.918,6462100.0
2011-08-12 09:55:00,7.51,7.51,7.37,7.46,9210400.0,5.918,5.918,5.8077,5.8786,9210400.0
2011-08-12 10:00:00,7.47,7.52,7.32,7.37,7246400.0,5.8865,5.9259,5.7683,5.8077,7246400.0
2011-08-12 10:05:00,7.37,7.41,7.31,7.32,5904300.0,5.8077,5.8392,5.7604,5.7683,5904300.0
2011-08-12 10:10:00,7.32,7.39,7.26,7.39,7450900.0,5.7683,5.8235,5.721,5.8235,7450900.0
2011-08-12 10:15:00,7.39,7.39,7.34,7.36,3955500.0,5.8235,5.8235,5.7841,5.7998,3955500.0
2011-08-12 10:20:00,7.36,7.37,7.3,7.34,4133900.0,5.7998,5.8077,5.7525,5.7841,4133900.0
2011-08-12 10:25:00,7.33,7.36,7.32,7.33,3961200.0,5.7762,5.7998,5.7683,5.7762,3961200.0
2011-08-12 10:30:00,7.33,7.33,7.27,7.31,4344100.0,5.7762,5.7762,5.7289,5.7604,4344100.0
2011-08-12 10:35:00,7.31,7.33,7.26,7.27,5502200.0,5.7604,5.7762,5.721,5.7289,5502200.0
2011-08-12 10:40:00,7.27,7.29,7.23,7.24,6882300.0,5.7289,5.7447,5.6974,5.7053,6882300.0
2011-08-12 10:45:00,7.23,7.28,7.21,7.22,5641000.0,5.6974,5.7368,5.6816,5.6895,5641000.0
2011-08-12 10:50:00,7.22,7.25,7.2,7.23,4906700.0,5.6895,5.7131,5.6737,5.6974,4906700.0
2011-08-12 10:55:00,7.23,7.26,7.2,7.23,5941400.0,5.6974,5.721,5.6737,5.6974,5941400.0
2011-08-12 11:00:00,7.23,7.25,7.21,7.22,3164600.0,5.6974,5.7131,5.6816,5.6895,3164600.0
2011-08-12 11:05:00,7.21,7.28,7.21,7.28,3558300.0,5.6816,5.7368,5.6816,5.7368,3558300.0
2011-08-12 11:10:00,7.28,7.3,7.25,7.27,2905400.0,5.7368,5.7525,5.7131,5.7289,2905400.0
2011-08-12 11:15:00,7.28,7.29,7.25,7.26,1591800.0,5.7368,5.7447,5.7131,5.721,1591800.0
2011-08-12 11:20:00,7.26,7.26,7.22,7.25,2762700.0,5.721,5.721,5.6895,5.7131,2762700.0
2011-08-12 11:25:00,7.25,7.26,7.22,7.23,3132400.0,5.7131,5.721,5.6895,5.6974,3132400.0
2011-08-12 11:30:00,7.22,7.27,7.21,7.25,2511700.0,5.6895,5.7289,5.6816,5.7131,2511700.0
2011-08-12 11:35:00,7.25,7.32,7.25,7.32,2980100.0,5.7131,5.7683,5.7131,5.7683,2980100.0
2011-08-12 11:40:00,7.31,7.35,7.3,7.34,3072800.0,5.7604,5.7919,5.7525,5.7841,3072800.0
2011-08-12 11:45:00,7.34,7.37,7.33,7.33,3532700.0,5.7841,5.8077,5.7762,5.7762,3532700.0
2011-08-12 11:50:00,7.34,7.38,7.33,7.36,2051700.0,5.7841,5.8156,5.7762,5.7998,2051700.0
2011-08-12 11:55:00,7.36,7.36,7.32,7.34,2268000.0,5.7998,5.7998,5.7683,5.7841,2268000.0
2011-08-12 12:00:00,7.35,7.35,7.32,7.33,1206000.0,5.7919,5.7919,5.7683,5.7762,1206000.0
2011-08-12 12:05:00,7.34,7.37,7.33,7.37,1731300.0,5.7841,5.8077,5.7762,5.8077,1731300.0
2011-08-12 12:10:00,7.37,7.37,7.31,7.31,2475700.0,5.8077,5.8077,5.7604,5.7604,2475700.0
2011-08-12 12:15:00,7.32,7.33,7.28,7.3,2399500.0,5.7683,5.7762,5.7368,5.7525,2399500.0
2011-08-12 12:20:00,7.31,7.31,7.26,7.26,1180800.0,5.7604,5.7604,5.721,5.721,1180800.0
2011-08-12 12:25:00,7.26,7.3,7.25,7.3,1693300.0,5.721,5.7525,5.7131,5.7525,1693300.0
2011-08-12 12:30:00,7.3,7.31,7.27,7.31,2305800.0,5.7525,5.7604,5.7289,5.7604,2305800.0
2011-08-12 12:35:00,7.31,7.31,7.27,7.27,1508400.0,5.7604,5.7604,5.7289,5.7289,1508400.0
2011-08-12 12:40:00,7.28,7.29,7.25,7.28,2420300.0,5.7368,5.7447,5.7131,5.7368,2420300.0
2011-08-12 12:45:00,7.28,7.29,7.28,7.29,1072400.0,5.7368,5.7447,5.7368,5.7447,1072400.0
2011-08-12 12:50:00,7.29,7.33,7.28,7.31,1866600.0,5.7447,5.7762,5.7368,5.7604,1866600.0
2011-08-12 12:55:00,7.31,7.34,7.3,7.34,1072500.0,5.7604,5.7841,5.7525,5.7841,1072500.0
2011-08-12 13:00:00,7.34,7.35,7.33,7.33,1846000.0,5.7841,5.7919,5.7762,5.7762,1846000.0
2011-08-12 13:05:00,7.33,7.35,7.32,7.32,1257000.0,5.7762,5.7919,5.7683,5.7683,1257000.0
2011-08-12 13:10:00,7.32,7.34,7.31,7.31,1166900.0,5.7683,5.7841,5.7604,5.7604,1166900.0
2011-08-12 13:15:00,7.31,7.32,7.3,7.31,1142500.0,5.7604,5.7683,5.7525,5.7604,1142500.0
2011-08-12 13:20:00,7.31,7.31,7.27,7.29,1947200.0,5.7604,5.7604,5.7289,5.7447,1947200.0
2011-08-12 13:25:00,7.29,7.32,7.28,7.32,3274000.0,5.7447,5.7683,5.7368,5.7683,3274000.0
2011-08-12 13:30:00,7.31,7.33,7.3,7.32,2820700.0,5.7604,5.7762,5.7525,5.7683,2820700.0
2011-08-12 13:35:00,7.33,7.37,7.32,7.34,3799700.0,5.7762,5.8077,5.7683,5.7841,3799700.0
2011-08-12 13:40:00,7.33,7.37,7.33,7.36,1608100.0,5.7762,5.8077,5.7762,5.7998,1608100.0
2011-08-12 13:45:00,7.36,7.37,7.35,7.35,1535700.0,5.7998,5.8077,5.7919,5.7919,1535700.0
2011-08-12 13:50:00,7.35,7.36,7.33,7.33,1098500.0,5.7919,5.7998,5.7762,5.7762,1098500.0
2011-08-12 13:55:00,7.33,7.35,7.33,7.35,1150200.0,5.7762,5.7919,5.7762,5.7919,1150200.0
2011-08-12 14:00:00,7.35,7.38,7.34,7.38,1648700.0,5.7919,5.8156,5.7841,5.8156,1648700.0
2011-08-12 14:05:00,7.38,7.38,7.35,7.36,1003200.0,5.8156,5.8156,5.7919,5.7998,1003200.0
2011-08-12 14:10:00,7.36,7.36,7.29,7.33,3417900.0,5.7998,5.7998,5.7447,5.7762,3417900.0
2011-08-12 14:15:00,7.33,7.33,7.26,7.29,5122200.0,5.7762,5.7762,5.721,5.7447,5122200.0
2011-08-12 14:20:00,7.28,7.3,7.26,7.28,5675500.0,5.7368,5.7525,5.721,5.7368,5675500.0
2011-08-12 14:25:00,7.27,7.3,7.27,7.3,4385000.0,5.7289,5.7525,5.7289,5.7525,4385000.0
2011-08-12 14:30:00,7.29,7.31,7.26,7.28,3824300.0,5.7447,5.7604,5.721,5.7368,3824300.0
2011-08-12 14:35:00,7.27,7.28,7.22,7.24,4193800.0,5.7289,5.7368,5.6895,5.7053,4193800.0
2011-08-12 14:40:00,7.23,7.27,7.22,7.27,3349200.0,5.6974,5.7289,5.6895,5.7289,3349200.0
2011-08-12 14:45:00,7.26,7.29,7.26,7.27,2250900.0,5.721,5.7447,5.721,5.7289,2250900.0
2011-08-12 14:50:00,7.27,7.27,7.23,7.27,1872100.0,5.7289,5.7289,5.6974,5.7289,1872100.0
2011-08-12 14:55:00,7.26,7.27,7.24,7.25,2125900.0,5.721,5.7289,5.7053,5.7131,2125900.0
2011-08-12 15:00:00,7.26,7.3,7.25,7.28,2529200.0,5.721,5.7525,5.7131,5.7368,2529200.0
2011-08-12 15:05:00,7.27,7.29,7.25,7.27,2350600.0,5.7289,5.7447,5.7131,5.7289,2350600.0
2011-08-12 15:10:00,7.27,7.29,7.26,7.27,2169900.0,5.7289,5.7447,5.721,5.7289,2169900.0
2011-08-12 15:15:00,7.27,7.27,7.25,7.26,1535500.0,5.7289,5.7289,5.7131,5.721,1535500.0
2011-08-12 15:20:00,7.26,7.27,7.25,7.26,1475000.0,5.721,5.7289,5.7131,5.721,1475000.0
2011-08-12 15:25:00,7.26,7.26,7.21,7.22,2728000.0,5.721,5.721,5.6816,5.6895,2728000.0
2011-08-12 15:30:00,7.21,7.23,7.17,7.19,6764800.0,5.6816,5.6974,5.6501,5.6659,6764800.0
2011-08-12 15:35:00,7.2,7.21,7.18,7.21,3363300.0,5.6737,5.6816,5.658,5.6816,3363300.0
2011-08-12 15:40:00,7.21,7.22,7.18,7.19,3727100.0,5.6816,5.6895,5.658,5.6659,3727100.0
2011-08-12 15:45:00,7.19,7.19,7.13,7.16,6501300.0,5.6659,5.6659,5.6186,5.6422,6501300.0
2011-08-12 15:50:00,7.16,7.16,7.13,7.15,4907400.0,5.6422,5.6422,5.6186,5.6343,4907400.0
2011-08-12 15:55:00,7.15,7.21,7.14,7.19,9680000.0,5.6343,5.6816,5.6264,5.6659,9680000.0
2011-08-15 09:30:00,7.47,7.49,7.4,7.44,8182200.0,5.8865,5.9023,5.8313,5.8629,8182200.0
2011-08-15 09:35:00,7.44,7.48,7.35,7.37,6420300.0,5.8629,5.8944,5.7919,5.8077,6420300.0
2011-08-15 09:40:00,7.37,7.44,7.36,7.43,4880400.0,5.8077,5.8629,5.7998,5.855,4880400.0
2011-08-15 09:45:00,7.44,7.44,7.39,7.42,3912200.0,5.8629,5.8629,5.8235,5.8471,3912200.0
2011-08-15 09:50:00,7.43,7.43,7.37,7.37,3141400.0,5.855,5.855,5.8077,5.8077,3141400.0
2011-08-15 09:55:00,7.38,7.42,7.37,7.41,4163300.0,5.8156,5.8471,5.8077,5.8392,4163300.0
2011-08-15 10:00:00,7.4,7.44,7.39,7.4,3544200.0,5.8313,5.8629,5.8235,5.8313,3544200.0
2011-08-15 10:05:00,7.4,7.44,7.39,7.43,3287400.0,5.8313,5.8629,5.8235,5.855,3287400.0
2011-08-15 10:10:00,7.44,7.51,7.43,7.51,8613800.0,5.8629,5.918,5.855,5.918,8613800.0
2011-08-15 10:15:00,7.51,7.54,7.5,7.52,5569700.0,5.918,5.9417,5.9101,5.9259,5569700.0
2011-08-15 10:20:00,7.52,7.54,7.5,7.53,3682400.0,5.9259,5.9417,5.9101,5.9338,3682400.0
2011-08-15 10:25:00,7.52,7.53,7.5,7.52,3185900.0,5.9259,5.9338,5.9101,5.9259,3185900.0
2011-08-15 10:30:00,7.52,7.53,7.49,7.5,5126200.0,5.9259,5.9338,5.9023,5.9101,5126200.0
2011-08-15 10:35:00,7.5,7.56,7.47,7.56,5803200.0,5.9101,5.9574,5.8865,5.9574,5803200.0
2011-08-15 10:40:00,7.55,7.56,7.51,7.52,3461600.0,5.9495,5.9574,5.918,5.9259,3461600.0
2011-08-15 10:45:00,7.52,7.53,7.51,7.52,2336800.0,5.9259,5.9338,5.918,5.9259,2336800.0
2011-08-15 10:50:00,7.52,7.54,7.48,7.49,3362300.0,5.9259,5.9417,5.8944,5.9023,3362300.0
2011-08-15 10:55:00,7.49,7.5,7.46,7.49,3698800.0,5.9023,5.9101,5.8786,5.9023,3698800.0
2011-08-15 11:00:00,7.49,7.52,7.48,7.5,2313200.0,5.9023,5.9259,5.8944,5.9101,2313200.0
2011-08-15 11:05:00,7.51,7.53,7.49,7.5,2362300.0,5.918,5.9338,5.9023,5.9101,2362300.0
2011-08-15 11:10:00,7.51,7.52,7.5,7.52,2159100.0,5.918,5.9259,5.9101,5.9259,2159100.0
2011-08-15 11:15:00,7.52,7.52,7.46,7.47,2185900.0,5.9259,5.9259,5.8786,5.8865,2185900.0
2011-08-15 11:20:00,7.46,7.51,7.46,7.5,1725700.0,5.8786,5.918,5.8786,5.9101,1725700.0
2011-08-15 11:25:00,7.5,7.52,7.48,7.5,2046700.0,5.9101,5.9259,5.8944,5.9101,2046700.0
2011-08-15 11:30:00,7.5,7.51,7.47,7.49,1882800.0,5.9101,5.918,5.8865,5.9023,1882800.0
2011-08-15 11:35:00,7.49,7.52,7.48,7.51,2265500.0,5.9023,5.9259,5.8944,5.918,2265500.0
2011-08-15 11:40:00,7.51,7.54,7.51,7.53,2285300.0,5.918,5.9417,5.918,5.9338,2285300.0
2011-08-15 11:45:00,7.54,7.58,7.53,7.58,4027700.0,5.9417,5.9732,5.9338,5.9732,4027700.0
2011-08-15 11:50:00,7.58,7.6,7.57,7.59,3191300.0,5.9732,5.9889,5.9653,5.9811,3191300.0
2011-08-15 11:55:00,7.59,7.59,7.57,7.58,2114700.0,5.9811,5.9811,5.9653,5.9732,2114700.0
2011-08-15 12:00:00,7.58,7.59,7.56,7.57,2998700.0,5.9732,5.9811,5.9574,5.9653,2998700.0
2011-08-15 12:05:00,7.58,7.58,7.54,7.56,1944400.0,5.9732,5.9732,5.9417,5.9574,1944400.0
2011-08-15 12:10:00,7.56,7.58,7.55,7.57,1334300.0,5.9574,5.9732,5.9495,5.9653,1334300.0
2011-08-15 12:15:00,7.56,7.58,7.56,7.57,1304800.0,5.9574,5.9732,5.9574,5.9653,1304800.0
2011-08-15 12:20:00,7.58,7.6,7.57,7.58,1646200.0,5.9732,5.9889,5.9653,5.9732,1646200.0
2011-08-15 12:25:00,7.58,7.62,7.57,7.61,3842700.0,5.9732,6.0047,5.9653,5.9968,3842700.0
2011-08-15 12:30:00,7.61,7.64,7.6,7.63,2253600.0,5.9968,6.0205,5.9889,6.0126,2253600.0
2011-08-15 12:35:00,7.63,7.64,7.61,7.63,1916100.0,6.0126,6.0205,5.9968,6.0126,1916100.0
2011-08-15 12:40:00,7.64,7.68,7.63,7.68,3596500.0,6.0205,6.052,6.0126,6.052,3596500.0
2011-08-15 12:45:00,7.68,7.7,7.67,7.68,3279600.0,6.052,6.0677,6.0441,6.052,3279600.0
2011-08-15 12:50:00,7.69,7.71,7.68,7.7,4035700.0,6.0599,6.0756,6.052,6.0677,4035700.0
2011-08-15 12:55:00,7.7,7.72,7.69,7.69,2936100.0,6.0677,6.0835,6.0599,6.0599,2936100.0
2011-08-15 13:00:00,7.7,7.7,7.66,7.67,2395500.0,6.0677,6.0677,6.0362,6.0441,2395500.0
2011-08-15 13:05:00,7.68,7.68,7.65,7.68,2399500.0,6.052,6.052,6.0283,6.052,2399500.0
2011-08-15 13:10:00,7.68,7.69,7.64,7.65,2450900.0,6.052,6.0599,6.0205,6.0283,2450900.0
2011-08-15 13:15:00,7.65,7.69,7.65,7.68,1514200.0,6.0283,6.0599,6.0283,6.052,1514200.0
2011-08-15 13:20:00,7.68,7.69,7.67,7.68,879400.0,6.052,6.0599,6.0441,6.052,879400.0
2011-08-15 13:25:00,7.68,7.7,7.67,7.69,2264800.0,6.052,6.0677,6.0441,6.0599,2264800.0
2011-08-15 13:30:00,7.69,7.7,7.68,7.7,1693800.0,6.0599,6.0677,6.052,6.0677,1693800.0
2011-08-15 13:35:00,7.69,7.72,7.69,7.72,3142300.0,6.0599,6.0835,6.0599,6.0835,3142300.0
2011-08-15 13:40:00,7.72,7.73,7.71,7.73,2158500.0,6.0835,6.0914,6.0756,6.0914,2158500.0
2011-08-15 13:45:00,7.73,7.75,7.72,7.74,3259900.0,6.0914,6.1071,6.0835,6.0993,3259900.0
2011-08-15 13:50:00,7.74,7.75,7.73,7.73,1463400.0,6.0993,6.1071,6.0914,6.0914,1463400.0
2011-08-15 13:55:00,7.74,7.74,7.71,7.72,1938500.0,6.0993,6.0993,6.0756,6.0835,1938500.0
2011-08-15 14:00:00,7.72,7.74,7.71,7.74,1827000.0,6.0835,6.0993,6.0756,6.0993,1827000.0
2011-08-15 14:05:00,7.74,7.75,7.72,7.74,2559500.0,6.0993,6.1071,6.0835,6.0993,2559500.0
2011-08-15 14:10:00,7.74,7.75,7.73,7.75,1775100.0,6.0993,6.1071,6.0914,6.1071,1775100.0
2011-08-15 14:15:00,7.75,7.79,7.74,7.77,5525800.0,6.1071,6.1387,6.0993,6.1229,5525800.0
2011-08-15 14:20:00,7.78,7.8,7.77,7.79,2022900.0,6.1308,6.1465,6.1229,6.1387,2022900.0
2011-08-15 14:25:00,7.79,7.83,7.78,7.82,3771900.0,6.1387,6.1702,6.1308,6.1623,3771900.0
2011-08-15 14:30:00,7.82,7.84,7.79,7.8,3788400.0,6.1623,6.1781,6.1387,6.1465,3788400.0
2011-08-15 14:35:00,7.8,7.82,7.78,7.78,2986700.0,6.1465,6.1623,6.1308,6.1308,2986700.0
2011-08-15 14:40:00,7.79,7.81,7.77,7.78,2650500.0,6.1387,6.1544,6.1229,6.1308,2650500.0
2011-08-15 14:45:00,7.79,7.82,7.78,7.81,2530500.0,6.1387,6.1623,6.1308,6.1544,2530500.0
2011-08-15 14:50:00,7.81,7.81,7.76,7.77,2287000.0,6.1544,6.1544,6.115,6.1229,2287000.0
2011-08-15 14:55:00,7.76,7.79,7.76,7.77,2046600.0,6.115,6.1387,6.115,6.1229,2046600.0
2011-08-15 15:00:00,7.77,7.78,7.76,7.77,1775400.0,6.1229,6.1308,6.115,6.1229,1775400.0
2011-08-15 15:05:00,7.77,7.79,7.77,7.78,2391100.0,6.1229,6.1387,6.1229,6.1308,2391100.0
2011-08-15 15:10:00,7.79,7.79,7.73,7.75,3869800.0,6.1387,6.1387,6.0914,6.1071,3869800.0
2011-08-15 15:15:00,7.76,7.77,7.72,7.73,2384600.0,6.115,6.1229,6.0835,6.0914,2384600.0
2011-08-15 15:20:00,7.73,7.78,7.72,7.73,4356100.0,6.0914,6.1308,6.0835,6.0914,4356100.0
2011-08-15 15:25:00,7.74,7.75,7.69,7.72,4293900.0,6.0993,6.1071,6.0599,6.0835,4293900.0
2011-08-15 15:30:00,7.71,7.73,7.68,7.71,4048100.0,6.0756,6.0914,6.052,6.0756,4048100.0
2011-08-15 15:35:00,7.72,7.72,7.68,7.69,2598000.0,6.0835,6.0835,6.052,6.0599,2598000.0
2011-08-15 15:40:00,7.69,7.7,7.67,7.7,2626300.0,6.0599,6.0677,6.0441,6.0677,2626300.0
2011-08-15 15:45:00,7.7,7.72,7.69,7.71,5048500.0,6.0677,6.0835,6.0599,6.0756,5048500.0
2011-08-15 15:50:00,7.71,7.73,7.7,7.7,3746800.0,6.0756,6.0914,6.0677,6.0677,3746800.0
2011-08-15 15:55:00,7.71,7.77,7.7,7.76,11687400.0,6.0756,6.1229,6.0677,6.115,11687400.0
2011-08-16 09:30:00,7.61,7.66,7.53,7.55,8769700.0,5.9968,6.0362,5.9338,5.9495,8769700.0
2011-08-16 09:35:00,7.55,7.62,7.54,7.58,5552400.0,5.9495,6.0047,5.9417,5.9732,5552400.0
2011-08-16 09:40:00,7.59,7.59,7.47,7.47,8267800.0,5.9811,5.9811,5.8865,5.8865,8267800.0
2011-08-16 09:45:00,7.47,7.48,7.42,7.43,7165100.0,5.8865,5.8944,5.8471,5.855,7165100.0
2011-08-16 09:50:00,7.44,7.46,7.4,7.43,5769200.0,5.8629,5.8786,5.8313,5.855,5769200.0
2011-08-16 09:55:00,7.43,7.46,7.42,7.45,4842900.0,5.855,5.8786,5.8471,5.8707,4842900.0
2011-08-16 10:00:00,7.45,7.46,7.42,7.44,4557700.0,5.8707,5.8786,5.8471,5.8629,4557700.0
2011-08-16 10:05:00,7.44,7.45,7.41,7.43,3497400.0,5.8629,5.8707,5.8392,5.855,3497400.0
2011-08-16 10:10:00,7.43,7.46,7.42,7.45,3250600.0,5.855,5.8786,5.8471,5.8707,3250600.0
2011-08-16 10:15:00,7.45,7.47,7.44,7.46,4036100.0,5.8707,5.8865,5.8629,5.8786,4036100.0
2011-08-16 10:20:00,7.45,7.5,7.45,7.48,4371200.0,5.8707,5.9101,5.8707,5.8944,4371200.0
2011-08-16 10:25:00,7.48,7.53,7.47,7.52,4317100.0,5.8944,5.9338,5.8865,5.9259,4317100.0
2011-08-16 10:30:00,7.52,7.54,7.5,7.54,2809000.0,5.9259,5.9417,5.9101,5.9417,2809000.0
2011-08-16 10:35:00,7.54,7.54,7.5,7.52,4004200.0,5.9417,5.9417,5.9101,5.9259,4004200.0
2011-08-16 10:40:00,7.52,7.52,7.46,7.46,4190900.0,5.9259,5.9259,5.8786,5.8786,4190900.0
2011-08-16 10:45:00,7.47,7.49,7.46,7.49,1933200.0,5.8865,5.9023,5.8786,5.9023,1933200.0
2011-08-16 10:50:00,7.49,7.52,7.48,7.52,2501100.0,5.9023,5.9259,5.8944,5.9259,2501100.0
2011-08-16 10:55:00,7.52,7.52,7.51,7.51,1566400.0,5.9259,5.9259,5.918,5.918,1566400.0
2011-08-16 11:00:00,7.52,7.52,7.49,7.51,3169500.0,5.9259,5.9259,5.9023,5.918,3169500.0
2011-08-16 11:05:00,7.51,7.52,7.49,7.5,2058700.0,5.918,5.9259,5.9023,5.9101,2058700.0
2011-08-16 11:10:00,7.5,7.51,7.48,7.49,2107700.0,5.9101,5.918,5.8944,5.9023,2107700.0
2011-08-16 11:15:00,7.48,7.49,7.47,7.48,1507000.0,5.8944,5.9023,5.8865,5.8944,1507000.0
2011-08-16 11:20:00,7.48,7.5,7.47,7.5,1708800.0,5.8944,5.9101,5.8865,5.9101,1708800.0
2011-08-16 11:25:00,7.5,7.52,7.49,7.52,1829200.0,5.9101,5.9259,5.9023,5.9259,1829200.0
2011-08-16 11:30:00,7.51,7.52,7.5,7.51,1657400.0,5.918,5.9259,5.9101,5.918,1657400.0
2011-08-16 11:35:00,7.51,7.53,7.5,7.53,2041600.0,5.918,5.9338,5.9101,5.9338,2041600.0
2011-08-16 11:40:00,7.53,7.58,7.52,7.58,3048100.0,5.9338,5.9732,5.9259,5.9732,3048100.0
2011-08-16 11:45:00,7.58,7.59,7.55,7.57,2220200.0,5.9732,5.9811,5.9495,5.9653,2220200.0
2011-08-16 11:50:00,7.57,7.57,7.54,7.57,1154900.0,5.9653,5.9653,5.9417,5.9653,1154900.0
2011-08-16 11:55:00,7.57,7.57,7.55,7.56,1067600.0,5.9653,5.9653,5.9495,5.9574,1067600.0
2011-08-16 12:00:00,7.56,7.59,7.55,7.57,2704000.0,5.9574,5.9811,5.9495,5.9653,2704000.0
2011-08-16 12:05:00,7.56,7.6,7.56,7.6,2171900.0,5.9574,5.9889,5.9574,5.9889,2171900.0
2011-08-16 12:10:00,7.6,7.61,7.51,7.55,8076100.0,5.9889,5.9968,5.918,5.9495,8076100.0
2011-08-16 12:15:00,7.54,7.56,7.51,7.53,4143500.0,5.9417,5.9574,5.918,5.9338,4143500.0
2011-08-16 12:20:00,7.52,7.55,7.5,7.52,4883300.0,5.9259,5.9495,5.9101,5.9259,4883300.0
2011-08-16 12:25:00,7.52,7.52,7.46,7.47,5947100.0,5.9259,5.9259,5.8786,5.8865,5947100.0
2011-08-16 12:30:00,7.47,7.48,7.45,7.47,3746200.0,5.8865,5.8944,5.8707,5.8865,3746200.0
2011-08-16 12:35:00,7.48,7.49,7.46,7.47,2306400.0,5.8944,5.9023,5.8786,5.8865,2306400.0
2011-08-16 12:40:00,7.47,7.5,7.46,7.47,2026700.0,5.8865,5.9101,5.8786,5.8865,2026700.0
2011-08-16 12:45:00,7.48,7.48,7.43,7.46,3201500.0,5.8944,5.8944,5.855,5.8786,3201500.0
2011-08-16 12:50:00,7.46,7.48,7.45,7.47,1989600.0,5.8786,5.8944,5.8707,5.8865,1989600.0
2011-08-16 12:55:00,7.47,7.47,7.43,7.44,1941700.0,5.8865,5.8865,5.855,5.8629,1941700.0
2011-08-16 13:00:00,7.44,7.45,7.4,7.4,4389900.0,5.8629,5.8707,5.8313,5.8313,4389900.0
2011-08-16 13:05:00,7.4,7.41,7.36,7.4,5834500.0,5.8313,5.8392,5.7998,5.8313,5834500.0
2011-08-16 13:10:00,7.41,7.44,7.4,7.42,2623200.0,5.8392,5.8629,5.8313,5.8471,2623200.0
2011-08-16 13:15:00,7.42,7.44,7.41,7.43,2081700.0,5.8471,5.8629,5.8392,5.855,2081700.0
2011-08-16 13:20:00,7.42,7.46,7.41,7.46,1878200.0,5.8471,5.8786,5.8392,5.8786,1878200.0
2011-08-16 13:25:00,7.46,7.46,7.41,7.42,2192400.0,5.8786,5.8786,5.8392,5.8471,2192400.0
2011-08-16 13:30:00,7.42,7.45,7.4,7.43,2030900.0,5.8471,5.8707,5.8313,5.855,2030900.0
2011-08-16 13:35:00,7.44,7.45,7.42,7.43,1610300.0,5.8629,5.8707,5.8471,5.855,1610300.0
2011-08-16 13:40:00,7.43,7.45,7.41,7.41,1356800.0,5.855,5.8707,5.8392,5.8392,1356800.0
2011-08-16 13:45:00,7.41,7.43,7.41,7.41,1008300.0,5.8392,5.855,5.8392,5.8392,1008300.0
2011-08-16 13:50:00,7.42,7.43,7.4,7.42,2588200.0,5.8471,5.855,5.8313,5.8471,2588200.0
2011-08-16 13:55:00,7.42,7.43,7.41,7.43,957800.0,5.8471,5.855,5.8392,5.855,957800.0
2011-08-16 14:00:00,7.42,7.47,7.42,7.45,2737200.0,5.8471,5.8865,5.8471,5.8707,2737200.0
2011-08-16 14:05:00,7.45,7.47,7.44,7.45,1935700.0,5.8707,5.8865,5.8629,5.8707,1935700.0
2011-08-16 14:10:00,7.44,7.48,7.44,7.47,1546100.0,5.8629,5.8944,5.8629,5.8865,1546100.0
2011-08-16 14:15:00,7.47,7.47,7.44,7.45,2324900.0,5.8865,5.8865,5.8629,5.8707,2324900.0
2011-08-16 14:20:00,7.45,7.45,7.43,7.43,994000.0,5.8707,5.8707,5.855,5.855,994000.0
2011-08-16 14:25:00,7.43,7.44,7.41,7.42,1960000.0,5.855,5.8629,5.8392,5.8471,1960000.0
2011-08-16 14:30:00,7.42,7.43,7.4,7.41,1400000.0,5.8471,5.855,5.8313,5.8392,1400000.0
2011-08-16 14:35:00,7.41,7.42,7.38,7.41,4369400.0,5.8392,5.8471,5.8156,5.8392,4369400.0
2011-08-16 14:40:00,7.41,7.42,7.39,7.4,3048000.0,5.8392,5.8471,5.8235,5.8313,3048000.0
2011-08-16 14:45:00,7.4,7.41,7.38,7.4,2861400.0,5.8313,5.8392,5.8156,5.8313,2861400.0
2011-08-16 14:50:00,7.4,7.4,7.35,7.36,3163300.0,5.8313,5.8313,5.7919,5.7998,3163300.0
2011-08-16 14:55:00,7.36,7.38,7.34,7.37,3984600.0,5.7998,5.8156,5.7841,5.8077,3984600.0
2011-08-16 15:00:00,7.36,7.38,7.36,7.37,2216000.0,5.7998,5.8156,5.7998,5.8077,2216000.0
2011-08-16 15:05:00,7.38,7.46,7.37,7.46,5799700.0,5.8156,5.8786,5.8077,5.8786,5799700.0
2011-08-16 15:10:00,7.46,7.48,7.45,7.46,4960800.0,5.8786,5.8944,5.8707,5.8786,4960800.0
2011-08-16 15:15:00,7.46,7.51,7.44,7.5,4884200.0,5.8786,5.918,5.8629,5.9101,4884200.0
2011-08-16 15:20:00,7.5,7.51,7.46,7.5,3817900.0,5.9101,5.918,5.8786,5.9101,3817900.0
2011-08-16 15:25:00,7.5,7.53,7.49,7.53,5116300.0,5.9101,5.9338,5.9023,5.9338,5116300.0
2011-08-16 15:30:00,7.53,7.53,7.47,7.48,2917800.0,5.9338,5.9338,5.8865,5.8944,2917800.0
2011-08-16 15:35:00,7.48,7.5,7.47,7.48,2174800.0,5.8944,5.9101,5.8865,5.8944,2174800.0
2011-08-16 15:40:00,7.48,7.5,7.46,7.48,3798300.0,5.8944,5.9101,5.8786,5.8944,3798300.0
2011-08-16 15:45:00,7.49,7.5,7.44,7.46,4864200.0,5.9023,5.9101,5.8629,5.8786,4864200.0
2011-08-16 15:50:00,7.46,7.47,7.4,7.4,5192400.0,5.8786,5.8865,5.8313,5.8313,5192400.0
2011-08-16 15:55:00,7.41,7.42,7.38,7.41,8279800.0,5.8392,5.8471,5.8156,5.8392,8279800.0
2011-08-17 09:30:00,7.46,7.55,7.46,7.55,6679000.0,5.8786,5.9495,5.8786,5.9495,6679000.0
2011-08-17 09:35:00,7.55,7.59,7.53,7.53,5084900.0,5.9495,5.9811,5.9338,5.9338,5084900.0
2011-08-17 09:40:00,7.54,7.56,7.53,7.54,2541100.0,5.9417,5.9574,5.9338,5.9417,2541100.0
2011-08-17 09:45:00,7.53,7.59,7.53,7.58,3700700.0,5.9338,5.9811,5.9338,5.9732,3700700.0
2011-08-17 09:50:00,7.58,7.59,7.54,7.55,3085400.0,5.9732,5.9811,5.9417,5.9495,3085400.0
2011-08-17 09:55:00,7.55,7.57,7.51,7.53,3532600.0,5.9495,5.9653,5.918,5.9338,3532600.0
2011-08-17 10:00:00,7.53,7.54,7.52,7.52,2620100.0,5.9338,5.9417,5.9259,5.9259,2620100.0
2011-08-17 10:05:00,7.52,7.54,7.51,7.54,2270400.0,5.9259,5.9417,5.918,5.9417,2270400.0
2011-08-17 10:10:00,7.54,7.56,7.53,7.55,2142600.0,5.9417,5.9574,5.9338,5.9495,2142600.0
2011-08-17 10:15:00,7.55,7.57,7.54,7.55,3583900.0,5.9495,5.9653,5.9417,5.9495,3583900.0
2011-08-17 10:20:00,7.55,7.56,7.53,7.56,2492900.0,5.9495,5.9574,5.9338,5.9574,2492900.0
2011-08-17 10:25:00,7.55,7.58,7.55,7.58,2803100.0,5.9495,5.9732,5.9495,5.9732,2803100.0
2011-08-17 10:30:00,7.58,7.58,7.53,7.56,3610100.0,5.9732,5.9732,5.9338,5.9574,3610100.0
2011-08-17 10:35:00,7.55,7.56,7.54,7.56,2006900.0,5.9495,5.9574,5.9417,5.9574,2006900.0
2011-08-17 10:40:00,7.56,7.56,7.53,7.54,2662400.0,5.9574,5.9574,5.9338,5.9417,2662400.0
2011-08-17 10:45:00,7.54,7.54,7.52,7.54,1275700.0,5.9417,5.9417,5.9259,5.9417,1275700.0
2011-08-17 10:50:00,7.54,7.54,7.51,7.52,2359500.0,5.9417,5.9417,5.918,5.9259,2359500.0
2011-08-17 10:55:00,7.52,7.53,7.5,7.5,2055700.0,5.9259,5.9338,5.9101,5.9101,2055700.0
2011-08-17 11:00:00,7.5,7.52,7.48,7.51,3226700.0,5.9101,5.9259,5.8944,5.918,3226700.0
2011-08-17 11:05:00,7.51,7.51,7.49,7.49,1258800.0,5.918,5.918,5.9023,5.9023,1258800.0
2011-08-17 11:10:00,7.5,7.52,7.49,7.52,1160000.0,5.9101,5.9259,5.9023,5.9259,1160000.0
2011-08-17 11:15:00,7.52,7.52,7.48,7.5,1909900.0,5.9259,5.9259,5.8944,5.9101,1909900.0
2011-08-17 11:20:00,7.49,7.51,7.49,7.5,983400.0,5.9023,5.918,5.9023,5.9101,983400.0
2011-08-17 11:25:00,7.5,7.5,7.46,7.48,2265400.0,5.9101,5.9101,5.8786,5.8944,2265400.0
2011-08-17 11:30:00,7.48,7.48,7.44,7.44,1889100.0,5.8944,5.8944,5.8629,5.8629,1889100.0
2011-08-17 11:35:00,7.44,7.46,7.44,7.44,2503600.0,5.8629,5.8786,5.8629,5.8629,2503600.0
2011-08-17 11:40:00,7.45,7.45,7.41,7.44,2810100.0,5.8707,5.8707,5.8392,5.8629,2810100.0
2011-08-17 11:45:00,7.43,7.46,7.42,7.45,3079800.0,5.855,5.8786,5.8471,5.8707,3079800.0
2011-08-17 11:50:00,7.45,7.47,7.44,7.45,3154500.0,5.8707,5.8865,5.8629,5.8707,3154500.0
2011-08-17 11:55:00,7.45,7.45,7.4,7.43,3251800.0,5.8707,5.8707,5.8313,5.855,3251800.0
2011-08-17 12:00:00,7.43,7.44,7.41,7.43,2558900.0,5.855,5.8629,5.8392,5.855,2558900.0
2011-08-17 12:05:00,7.44,7.44,7.4,7.41,1972100.0,5.8629,5.8629,5.8313,5.8392,1972100.0
2011-08-17 12:10:00,7.42,7.43,7.41,7.42,1394200.0,5.8471,5.855,5.8392,5.8471,1394200.0
2011-08-17 12:15:00,7.43,7.44,7.42,7.43,1010400.0,5.855,5.8629,5.8471,5.855,1010400.0
2011-08-17 12:20:00,7.43,7.45,7.42,7.45,804000.0,5.855,5.8707,5.8471,5.8707,804000.0
2011-08-17 12:25:00,7.45,7.45,7.43,7.44,642200.0,5.8707,5.8707,5.855,5.8629,642200.0
2011-08-17 12:30:00,7.44,7.46,7.43,7.45,1150700.0,5.8629,5.8786,5.855,5.8707,1150700.0
2011-08-17 12:35:00,7.46,7.48,7.45,7.48,1020200.0,5.8786,5.8944,5.8707,5.8944,1020200.0
2011-08-17 12:40:00,7.48,7.49,7.47,7.48,1255100.0,5.8944,5.9023,5.8865,5.8944,1255100.0
2011-08-17 12:45:00,7.49,7.49,7.45,7.46,2159100.0,5.9023,5.9023,5.8707,5.8786,2159100.0
2011-08-17 12:50:00,7.45,7.47,7.44,7.45,1185200.0,5.8707,5.8865,5.8629,5.8707,1185200.0
2011-08-17 12:55:00,7.44,7.45,7.42,7.44,1254900.0,5.8629,5.8707,5.8471,5.8629,1254900.0
2011-08-17 13:00:00,7.44,7.44,7.41,7.43,957500.0,5.8629,5.8629,5.8392,5.855,957500.0
2011-08-17 13:05:00,7.42,7.44,7.42,7.43,943400.0,5.8471,5.8629,5.8471,5.855,943400.0
2011-08-17 13:10:00,7.44,7.45,7.43,7.45,731800.0,5.8629,5.8707,5.855,5.8707,731800.0
2011-08-17 13:15:00,7.45,7.45,7.44,7.45,720900.0,5.8707,5.8707,5.8629,5.8707,720900.0
2011-08-17 13:20:00,7.44,7.45,7.42,7.44,1623100.0,5.8629,5.8707,5.8471,5.8629,1623100.0
2011-08-17 13:25:00,7.43,7.44,7.41,7.42,2046600.0,5.855,5.8629,5.8392,5.8471,2046600.0
2011-08-17 13:30:00,7.43,7.44,7.42,7.42,858900.0,5.855,5.8629,5.8471,5.8471,858900.0
2011-08-17 13:35:00,7.43,7.44,7.42,7.44,532700.0,5.855,5.8629,5.8471,5.8629,532700.0
2011-08-17 13:40:00,7.44,7.44,7.41,7.42,2083000.0,5.8629,5.8629,5.8392,5.8471,2083000.0
2011-08-17 13:45:00,7.42,7.44,7.42,7.43,879300.0,5.8471,5.8629,5.8471,5.855,879300.0
2011-08-17 13:50:00,7.44,7.46,7.43,7.46,801200.0,5.8629,5.8786,5.855,5.8786,801200.0
2011-08-17 13:55:00,7.46,7.46,7.43,7.45,1033000.0,5.8786,5.8786,5.855,5.8707,1033000.0
2011-08-17 14:00:00,7.45,7.46,7.44,7.46,1314600.0,5.8707,5.8786,5.8629,5.8786,1314600.0
2011-08-17 14:05:00,7.45,7.46,7.44,7.45,1546800.0,5.8707,5.8786,5.8629,5.8707,1546800.0
2011-08-17 14:10:00,7.46,7.48,7.45,7.47,1171300.0,5.8786,5.8944,5.8707,5.8865,1171300.0
2011-08-17 14:15:00,7.47,7.48,7.46,7.48,1149000.0,5.8865,5.8944,5.8786,5.8944,1149000.0
2011-08-17 14:20:00,7.48,7.48,7.45,7.47,1192000.0,5.8944,5.8944,5.8707,5.8865,1192000.0
2011-08-17 14:25:00,7.47,7.47,7.45,7.46,818800.0,5.8865,5.8865,5.8707,5.8786,818800.0
2011-08-17 14:30:00,7.46,7.46,7.44,7.44,727000.0,5.8786,5.8786,5.8629,5.8629,727000.0
2011-08-17 14:35:00,7.44,7.45,7.43,7.44,881700.0,5.8629,5.8707,5.855,5.8629,881700.0
2011-08-17 14:40:00,7.44,7.47,7.44,7.47,1080400.0,5.8629,5.8865,5.8629,5.8865,1080400.0
2011-08-17 14:45:00,7.47,7.47,7.44,7.46,932600.0,5.8865,5.8865,5.8629,5.8786,932600.0
2011-08-17 14:50:00,7.45,7.46,7.45,7.46,212300.0,5.8707,5.8786,5.8707,5.8786,212300.0
2011-08-17 14:55:00,7.46,7.47,7.45,7.46,1780300.0,5.8786,5.8865,5.8707,5.8786,1780300.0
2011-08-17 15:00:00,7.46,7.46,7.44,7.45,1594200.0,5.8786,5.8786,5.8629,5.8707,1594200.0
2011-08-17 15:05:00,7.45,7.47,7.44,7.47,2040200.0,5.8707,5.8865,5.8629,5.8865,2040200.0
2011-08-17 15:10:00,7.47,7.47,7.46,7.47,749400.0,5.8865,5.8865,5.8786,5.8865,749400.0
2011-08-17 15:15:00,7.47,7.47,7.44,7.47,3170900.0,5.8865,5.8865,5.8629,5.8865,3170900.0
2011-08-17 15:20:00,7.47,7.47,7.45,7.47,969600.0,5.8865,5.8865,5.8707,5.8865,969600.0
2011-08-17 15:25:00,7.47,7.47,7.45,7.46,816200.0,5.8865,5.8865,5.8707,5.8786,816200.0
2011-08-17 15:30:00,7.46,7.46,7.44,7.45,778500.0,5.8786,5.8786,5.8629,5.8707,778500.0
2011-08-17 15:35:00,7.44,7.45,7.44,7.45,903100.0,5.8629,5.8707,5.8629,5.8707,903100.0
2011-08-17 15:40:00,7.44,7.45,7.43,7.45,2510000.0,5.8629,5.8707,5.855,5.8707,2510000.0
2011-08-17 15:45:00,7.45,7.46,7.43,7.46,2785400.0,5.8707,5.8786,5.855,5.8786,2785400.0
2011-08-17 15:50:00,7.46,7.46,7.43,7.44,2408900.0,5.8786,5.8786,5.855,5.8629,2408900.0
2011-08-17 15:55:00,7.45,7.47,7.44,7.46,5606900.0,5.8707,5.8865,5.8629,5.8786,5606900.0
2011-08-18 09:30:00,7.04,7.05,6.94,6.98,17524300.0,5.5476,5.5555,5.4688,5.5004,17524300.0
2011-08-18 09:35:00,6.98,6.98,6.88,6.91,11320300.0,5.5004,5.5004,5.4216,5.4452,11320300.0
2011-08-18 09:40:00,6.91,6.91,6.81,6.89,10943200.0,5.4452,5.4452,5.3664,5.4294,10943200.0
2011-08-18 09:45:00,6.9,6.94,6.85,6.92,8078900.0,5.4373,5.4688,5.3979,5.4531,8078900.0
2011-08-18 09:50:00,6.91,6.95,6.9,6.92,4627400.0,5.4452,5.4767,5.4373,5.4531,4627400.0
2011-08-18 09:55:00,6.92,6.95,6.9,6.94,4688500.0,5.4531,5.4767,5.4373,5.4688,4688500.0
2011-08-18 10:00:00,6.94,6.94,6.8,6.85,11293500.0,5.4688,5.4688,5.3585,5.3979,11293500.0
2011-08-18 10:05:00,6.85,6.86,6.78,6.84,8736300.0,5.3979,5.4058,5.3428,5.39,8736300.0
2011-08-18 10:10:00,6.84,6.93,6.82,6.9,6960500.0,5.39,5.461,5.3743,5.4373,6960500.0
2011-08-18 10:15:00,6.91,6.94,6.89,6.9,4432500.0,5.4452,5.4688,5.4294,5.4373,4432500.0
2011-08-18 10:20:00,6.89,6.95,6.87,6.94,5302100.0,5.4294,5.4767,5.4137,5.4688,5302100.0
2011-08-18 10:25:00,6.95,6.99,6.89,6.94,5041800.0,5.4767,5.5082,5.4294,5.4688,5041800.0
2011-08-18 10:30:00,6.94,6.95,6.91,6.93,3659300.0,5.4688,5.4767,5.4452,5.461,3659300.0
2011-08-18 10:35:00,6.93,6.95,6.9,6.92,3351300.0,5.461,5.4767,5.4373,5.4531,3351300.0
2011-08-18 10:40:00,6.92,6.92,6.88,6.9,3622200.0,5.4531,5.4531,5.4216,5.4373,3622200.0
2011-08-18 10:45:00,6.9,6.92,6.89,6.91,4216600.0,5.4373,5.4531,5.4294,5.4452,4216600.0
2011-08-18 10:50:00,6.91,6.96,6.9,6.96,2898100.0,5.4452,5.4846,5.4373,5.4846,2898100.0
2011-08-18 10:55:00,6.96,6.97,6.92,6.96,4300200.0,5.4846,5.4925,5.4531,5.4846,4300200.0
2011-08-18 11:00:00,6.96,6.98,6.95,6.97,3639200.0,5.4846,5.5004,5.4767,5.4925,3639200.0
2011-08-18 11:05:00,6.97,6.98,6.95,6.96,2705600.0,5.4925,5.5004,5.4767,5.4846,2705600.0
2011-08-18 11:10:00,6.97,6.98,6.95,6.97,4276600.0,5.4925,5.5004,5.4767,5.4925,4276600.0
2011-08-18 11:15:00,6.97,6.98,6.95,6.97,2955800.0,5.4925,5.5004,5.4767,5.4925,2955800.0
2011-08-18 11:20:00,6.96,6.97,6.95,6.96,2453700.0,5.4846,5.4925,5.4767,5.4846,2453700.0
2011-08-18 11:25:00,6.96,6.99,6.95,6.98,3817200.0,5.4846,5.5082,5.4767,5.5004,3817200.0
2011-08-18 11:30:00,6.98,7.04,6.97,7.03,4923200.0,5.5004,5.5476,5.4925,5.5398,4923200.0
2011-08-18 11:35:00,7.02,7.05,7.02,7.04,2489500.0,5.5319,5.5555,5.5319,5.5476,2489500.0
2011-08-18 11:40:00,7.04,7.08,7.03,7.05,4876500.0,5.5476,5.5792,5.5398,5.5555,4876500.0
2011-08-18 11:45:00,7.05,7.09,7.04,7.09,2433100.0,5.5555,5.587,5.5476,5.587,2433100.0
2011-08-18 11:50:00,7.09,7.09,7.07,7.09,2437300.0,5.587,5.587,5.5713,5.587,2437300.0
2011-08-18 11:55:00,7.09,7.09,7.07,7.09,2491200.0,5.587,5.587,5.5713,5.587,2491200.0
2011-08-18 12:00:00,7.09,7.09,7.02,7.02,5749800.0,5.587,5.587,5.5319,5.5319,5749800.0
2011-08-18 12:05:00,7.03,7.05,7.01,7.03,2591100.0,5.5398,5.5555,5.524,5.5398,2591100.0
2011-08-18 12:10:00,7.04,7.06,7.02,7.05,2614600.0,5.5476,5.5634,5.5319,5.5555,2614600.0
2011-08-18 12:15:00,7.05,7.07,7.04,7.05,1647600.0,5.5555,5.5713,5.5476,5.5555,1647600.0
2011-08-18 12:20:00,7.05,7.06,7.02,7.03,1547100.0,5.5555,5.5634,5.5319,5.5398,1547100.0
2011-08-18 12:25:00,7.03,7.03,7.01,7.02,1271600.0,5.5398,5.5398,5.524,5.5319,1271600.0
2011-08-18 12:30:00,7.02,7.04,7.01,7.02,1614700.0,5.5319,5.5476,5.524,5.5319,1614700.0
2011-08-18 12:35:00,7.01,7.03,7.0,7.01,2087200.0,5.524,5.5398,5.5161,5.524,2087200.0
2011-08-18 12:40:00,7.0,7.02,7.0,7.0,2289500.0,5.5161,5.5319,5.5161,5.5161,2289500.0
2011-08-18 12:45:00,7.0,7.01,6.96,6.97,2672700.0,5.5161,5.524,5.4846,5.4925,2672700.0
2011-08-18 12:50:00,6.96,6.97,6.95,6.97,2169200.0,5.4846,5.4925,5.4767,5.4925,2169200.0
2011-08-18 12:55:00,6.97,6.99,6.96,6.99,1742700.0,5.4925,5.5082,5.4846,5.5082,1742700.0
2011-08-18 13:00:00,6.98,7.03,6.98,7.01,2027200.0,5.5004,5.5398,5.5004,5.524,2027200.0
2011-08-18 13:05:00,7.02,7.02,6.96,6.97,3387400.0,5.5319,5.5319,5.4846,5.4925,3387400.0
2011-08-18 13:10:00,6.98,6.99,6.96,6.97,1934900.0,5.5004,5.5082,5.4846,5.4925,1934900.0
2011-08-18 13:15:00,6.98,6.99,6.95,6.98,1916300.0,5.5004,5.5082,5.4767,5.5004,1916300.0
2011-08-18 13:20:00,6.98,6.98,6.96,6.98,1189900.0,5.5004,5.5004,5.4846,5.5004,1189900.0
2011-08-18 13:25:00,6.97,6.98,6.97,6.97,803800.0,5.4925,5.5004,5.4925,5.4925,803800.0
2011-08-18 13:30:00,6.97,6.98,6.95,6.95,1839200.0,5.4925,5.5004,5.4767,5.4767,1839200.0
2011-08-18 13:35:00,6.95,6.97,6.94,6.95,4221800.0,5.4767,5.4925,5.4688,5.4767,4221800.0
2011-08-18 13:40:00,6.96,6.97,6.93,6.95,3969600.0,5.4846,5.4925,5.461,5.4767,3969600.0
2011-08-18 13:45:00,6.94,6.97,6.94,6.97,1596400.0,5.4688,5.4925,5.4688,5.4925,1596400.0
2011-08-18 13:50:00,6.97,6.97,6.95,6.95,1644300.0,5.4925,5.4925,5.4767,5.4767,1644300.0
2011-08-18 13:55:00,6.95,6.96,6.94,6.96,2209200.0,5.4767,5.4846,5.4688,5.4846,2209200.0
2011-08-18 14:00:00,6.96,7.03,6.95,7.01,4642400.0,5.4846,5.5398,5.4767,5.524,4642400.0
2011-08-18 14:05:00,7.0,7.01,6.98,7.01,1690100.0,5.5161,5.524,5.5004,5.524,1690100.0
2011-08-18 14:10:00,7.0,7.02,6.99,7.0,1651800.0,5.5161,5.5319,5.5082,5.5161,1651800.0
2011-08-18 14:15:00,7.01,7.06,7.0,7.05,2631500.0,5.524,5.5634,5.5161,5.5555,2631500.0
2011-08-18 14:20:00,7.05,7.05,7.02,7.05,1880500.0,5.5555,5.5555,5.5319,5.5555,1880500.0
2011-08-18 14:25:00,7.04,7.06,7.0,7.01,2823100.0,5.5476,5.5634,5.5161,5.524,2823100.0
2011-08-18 14:30:00,7.01,7.02,6.99,7.0,3204900.0,5.524,5.5319,5.5082,5.5161,3204900.0
2011-08-18 14:35:00,7.0,7.03,6.99,7.01,1711000.0,5.5161,5.5398,5.5082,5.524,1711000.0
2011-08-18 14:40:00,7.01,7.01,6.97,6.98,1487600.0,5.524,5.524,5.4925,5.5004,1487600.0
2011-08-18 14:45:00,6.97,7.0,6.97,6.99,2326700.0,5.4925,5.5161,5.4925,5.5082,2326700.0
2011-08-18 14:50:00,6.99,6.99,6.95,6.96,1969300.0,5.5082,5.5082,5.4767,5.4846,1969300.0
2011-08-18 14:55:00,6.97,6.98,6.94,6.96,3671000.0,5.4925,5.5004,5.4688,5.4846,3671000.0
2011-08-18 15:00:00,6.96,6.97,6.92,6.93,3598100.0,5.4846,5.4925,5.4531,5.461,3598100.0
2011-08-18 15:05:00,6.93,6.96,6.93,6.95,2224300.0,5.461,5.4846,5.461,5.4767,2224300.0
2011-08-18 15:10:00,6.95,7.0,6.94,6.98,2946000.0,5.4767,5.5161,5.4688,5.5004,2946000.0
2011-08-18 15:15:00,6.97,6.98,6.94,6.98,4390300.0,5.4925,5.5004,5.4688,5.5004,4390300.0
2011-08-18 15:20:00,6.98,7.02,6.97,7.02,4434600.0,5.5004,5.5319,5.4925,5.5319,4434600.0
2011-08-18 15:25:00,7.02,7.06,7.01,7.05,5086200.0,5.5319,5.5634,5.524,5.5555,5086200.0
2011-08-18 15:30:00,7.04,7.07,7.0,7.06,7265500.0,5.5476,5.5713,5.5161,5.5634,7265500.0
2011-08-18 15:35:00,7.05,7.06,7.0,7.02,4764300.0,5.5555,5.5634,5.5161,5.5319,4764300.0
2011-08-18 15:40:00,7.01,7.02,6.96,6.96,3776000.0,5.524,5.5319,5.4846,5.4846,3776000.0
2011-08-18 15:45:00,6.96,7.0,6.95,6.98,5513100.0,5.4846,5.5161,5.4767,5.5004,5513100.0
2011-08-18 15:50:00,6.98,7.07,6.97,7.06,9299600.0,5.5004,5.5713,5.4925,5.5634,9299600.0
2011-08-18 15:55:00,7.05,7.06,6.99,7.0,14360000.0,5.5555,5.5634,5.5082,5.5161,14360000.0
2011-08-19 09:30:00,6.8,6.9,6.75,6.85,17605600.0,5.3585,5.4373,5.3191,5.3979,17605600.0
2011-08-19 09:35:00,6.86,6.94,6.83,6.92,6555100.0,5.4058,5.4688,5.3822,5.4531,6555100.0
2011-08-19 09:40:00,6.92,6.98,6.9,6.97,5124800.0,5.4531,5.5004,5.4373,5.4925,5124800.0
2011-08-19 09:45:00,6.97,6.97,6.91,6.94,4905400.0,5.4925,5.4925,5.4452,5.4688,4905400.0
2011-08-19 09:50:00,6.94,6.99,6.92,6.97,3899300.0,5.4688,5.5082,5.4531,5.4925,3899300.0
2011-08-19 09:55:00,6.98,7.01,6.94,7.0,4633600.0,5.5004,5.524,5.4688,5.5161,4633600.0
2011-08-19 10:00:00,7.0,7.09,6.98,7.08,5279200.0,5.5161,5.587,5.5004,5.5792,5279200.0
2011-08-19 10:05:00,7.08,7.08,7.02,7.04,3299200.0,5.5792,5.5792,5.5319,5.5476,3299200.0
2011-08-19 10:10:00,7.04,7.07,7.03,7.05,3083900.0,5.5476,5.5713,5.5398,5.5555,3083900.0
2011-08-19 10:15:00,7.04,7.12,7.03,7.08,5258100.0,5.5476,5.6107,5.5398,5.5792,5258100.0
2011-08-19 10:20:00,7.08,7.09,7.05,7.07,4479800.0,5.5792,5.587,5.5555,5.5713,4479800.0
2011-08-19 10:25:00,7.07,7.12,7.06,7.09,5794800.0,5.5713,5.6107,5.5634,5.587,5794800.0
2011-08-19 10:30:00,7.1,7.1,7.05,7.05,4045300.0,5.5949,5.5949,5.5555,5.5555,4045300.0
2011-08-19 10:35:00,7.05,7.06,7.0,7.01,4069500.0,5.5555,5.5634,5.5161,5.524,4069500.0
2011-08-19 10:40:00,7.0,7.06,7.0,7.05,3689000.0,5.5161,5.5634,5.5161,5.5555,3689000.0
2011-08-19 10:45:00,7.05,7.05,7.01,7.03,4838800.0,5.5555,5.5555,5.524,5.5398,4838800.0
2011-08-19 10:50:00,7.03,7.04,7.02,7.04,2018200.0,5.5398,5.5476,5.5319,5.5476,2018200.0
2011-08-19 10:55:00,7.03,7.05,7.01,7.02,2141600.0,5.5398,5.5555,5.524,5.5319,2141600.0
2011-08-19 11:00:00,7.02,7.03,6.98,6.98,2338200.0,5.5319,5.5398,5.5004,5.5004,2338200.0
2011-08-19 11:05:00,6.99,6.99,6.96,6.98,2690800.0,5.5082,5.5082,5.4846,5.5004,2690800.0
2011-08-19 11:10:00,6.98,6.99,6.95,6.97,3282100.0,5.5004,5.5082,5.4767,5.4925,3282100.0
2011-08-19 11:15:00,6.97,6.98,6.95,6.97,3027700.0,5.4925,5.5004,5.4767,5.4925,3027700.0
2011-08-19 11:20:00,6.96,7.0,6.96,6.99,2490800.0,5.4846,5.5161,5.4846,5.5082,2490800.0
2011-08-19 11:25:00,6.99,6.99,6.97,6.97,1509500.0,5.5082,5.5082,5.4925,5.4925,1509500.0
2011-08-19 11:30:00,6.98,7.0,6.97,6.98,2137200.0,5.5004,5.5161,5.4925,5.5004,2137200.0
2011-08-19 11:35:00,6.98,6.99,6.95,6.99,4751900.0,5.5004,5.5082,5.4767,5.5082,4751900.0
2011-08-19 11:40:00,6.99,7.01,6.98,7.01,1976700.0,5.5082,5.524,5.5004,5.524,1976700.0
2011-08-19 11:45:00,7.01,7.01,6.98,6.99,978000.0,5.524,5.524,5.5004,5.5082,978000.0
2011-08-19 11:50:00,6.99,7.02,6.98,7.01,1792400.0,5.5082,5.5319,5.5004,5.524,1792400.0
2011-08-19 11:55:00,7.01,7.02,6.99,7.02,2452000.0,5.524,5.5319,5.5082,5.5319,2452000.0
2011-08-19 12:00:00,7.01,7.02,6.99,7.0,1179900.0,5.524,5.5319,5.5082,5.5161,1179900.0
2011-08-19 12:05:00,7.0,7.02,6.99,7.0,1500800.0,5.5161,5.5319,5.5082,5.5161,1500800.0
2011-08-19 12:10:00,7.0,7.0,6.98,6.99,1114100.0,5.5161,5.5161,5.5004,5.5082,1114100.0
2011-08-19 12:15:00,7.0,7.0,6.98,7.0,1391800.0,5.5161,5.5161,5.5004,5.5161,1391800.0
2011-08-19 12:20:00,6.99,7.0,6.98,6.99,948800.0,5.5082,5.5161,5.5004,5.5082,948800.0
2011-08-19 12:25:00,6.98,7.0,6.97,6.99,1703300.0,5.5004,5.5161,5.4925,5.5082,1703300.0
2011-08-19 12:30:00,6.99,7.0,6.98,7.0,1600400.0,5.5082,5.5161,5.5004,5.5161,1600400.0
2011-08-19 12:35:00,6.99,7.01,6.98,6.98,1755800.0,5.5082,5.524,5.5004,5.5004,1755800.0
2011-08-19 12:40:00,6.98,6.99,6.97,6.98,1549500.0,5.5004,5.5082,5.4925,5.5004,1549500.0
2011-08-19 12:45:00,6.98,7.0,6.98,6.99,796100.0,5.5004,5.5161,5.5004,5.5082,796100.0
2011-08-19 12:50:00,6.99,6.99,6.97,6.98,2148800.0,5.5082,5.5082,5.4925,5.5004,2148800.0
2011-08-19 12:55:00,6.99,6.99,6.95,6.95,2144800.0,5.5082,5.5082,5.4767,5.4767,2144800.0
2011-08-19 13:00:00,6.95,6.98,6.94,6.98,3703000.0,5.4767,5.5004,5.4688,5.5004,3703000.0
2011-08-19 13:05:00,6.97,6.98,6.97,6.98,718000.0,5.4925,5.5004,5.4925,5.5004,718000.0
2011-08-19 13:10:00,6.98,6.99,6.97,6.98,2083300.0,5.5004,5.5082,5.4925,5.5004,2083300.0
2011-08-19 13:15:00,6.97,6.98,6.96,6.97,1625600.0,5.4925,5.5004,5.4846,5.4925,1625600.0
2011-08-19 13:20:00,6.97,6.97,6.95,6.95,1328800.0,5.4925,5.4925,5.4767,5.4767,1328800.0
2011-08-19 13:25:00,6.95,6.96,6.94,6.95,1999700.0,5.4767,5.4846,5.4688,5.4767,1999700.0
2011-08-19 13:30:00,6.96,6.96,6.91,6.92,3321700.0,5.4846,5.4846,5.4452,5.4531,3321700.0
2011-08-19 13:35:00,6.91,6.93,6.91,6.93,1029100.0,5.4452,5.461,5.4452,5.461,1029100.0
2011-08-19 13:40:00,6.93,6.93,6.89,6.9,4761400.0,5.461,5.461,5.4294,5.4373,4761400.0
2011-08-19 13:45:00,6.9,6.92,6.89,6.92,3130600.0,5.4373,5.4531,5.4294,5.4531,3130600.0
2011-08-19 13:50:00,6.92,6.92,6.87,6.89,2728000.0,5.4531,5.4531,5.4137,5.4294,2728000.0
2011-08-19 13:55:00,6.89,6.91,6.87,6.89,2807600.0,5.4294,5.4452,5.4137,5.4294,2807600.0
2011-08-19 14:00:00,6.89,6.9,6.88,6.88,1738400.0,5.4294,5.4373,5.4216,5.4216,1738400.0
2011-08-19 14:05:00,6.88,6.89,6.86,6.88,3043400.0,5.4216,5.4294,5.4058,5.4216,3043400.0
2011-08-19 14:10:00,6.88,6.89,6.86,6.88,1922800.0,5.4216,5.4294,5.4058,5.4216,1922800.0
2011-08-19 14:15:00,6.89,6.89,6.85,6.86,2351100.0,5.4294,5.4294,5.3979,5.4058,2351100.0
2011-08-19 14:20:00,6.86,6.86,6.83,6.84,3358100.0,5.4058,5.4058,5.3822,5.39,3358100.0
2011-08-19 14:25:00,6.84,6.87,6.84,6.86,1880600.0,5.39,5.4137,5.39,5.4058,1880600.0
2011-08-19 14:30:00,6.85,6.86,6.83,6.84,2366100.0,5.3979,5.4058,5.3822,5.39,2366100.0
2011-08-19 14:35:00,6.83,6.85,6.82,6.85,2440800.0,5.3822,5.3979,5.3743,5.3979,2440800.0
2011-08-19 14:40:00,6.84,6.89,6.83,6.89,3102300.0,5.39,5.4294,5.3822,5.4294,3102300.0
2011-08-19 14:45:00,6.89,6.89,6.86,6.86,2133300.0,5.4294,5.4294,5.4058,5.4058,2133300.0
2011-08-19 14:50:00,6.87,6.87,6.83,6.85,2569800.0,5.4137,5.4137,5.3822,5.3979,2569800.0
2011-08-19 14:55:00,6.85,6.86,6.84,6.85,2624100.0,5.3979,5.4058,5.39,5.3979,2624100.0
2011-08-19 15:00:00,6.85,6.87,6.83,6.86,5060800.0,5.3979,5.4137,5.3822,5.4058,5060800.0
2011-08-19 15:05:00,6.86,6.87,6.83,6.84,2316100.0,5.4058,5.4137,5.3822,5.39,2316100.0
2011-08-19 15:10:00,6.85,6.86,6.83,6.84,2692700.0,5.3979,5.4058,5.3822,5.39,2692700.0
2011-08-19 15:15:00,6.84,6.84,6.8,6.83,3839000.0,5.39,5.39,5.3585,5.3822,3839000.0
2011-08-19 15:20:00,6.83,6.88,6.82,6.85,3923300.0,5.3822,5.4216,5.3743,5.3979,3923300.0
2011-08-19 15:25:00,6.85,6.86,6.83,6.85,2826700.0,5.3979,5.4058,5.3822,5.3979,2826700.0
2011-08-19 15:30:00,6.85,6.85,6.83,6.83,2873600.0,5.3979,5.3979,5.3822,5.3822,2873600.0
2011-08-19 15:35:00,6.83,6.87,6.82,6.86,2792100.0,5.3822,5.4137,5.3743,5.4058,2792100.0
2011-08-19 15:40:00,6.86,6.88,6.85,6.88,2607200.0,5.4058,5.4216,5.3979,5.4216,2607200.0
2011-08-19 15:45:00,6.88,6.9,6.87,6.88,6487700.0,5.4216,5.4373,5.4137,5.4216,6487700.0
2011-08-19 15:50:00,6.89,6.92,6.86,6.87,5819500.0,5.4294,5.4531,5.4058,5.4137,5819500.0
2011-08-19 15:55:00,6.86,6.95,6.85,6.93,17338300.0,5.4058,5.4767,5.3979,5.461,17338300.0
2011-08-22 09:30:00,7.2,7.22,7.05,7.09,9025200.0,5.6737,5.6895,5.5555,5.587,9025200.0
2011-08-22 09:35:00,7.09,7.09,6.98,7.0,7262300.0,5.587,5.587,5.5004,5.5161,7262300.0
2011-08-22 09:40:00,7.0,7.02,6.95,6.96,5955500.0,5.5161,5.5319,5.4767,5.4846,5955500.0
2011-08-22 09:45:00,6.96,7.01,6.96,7.0,3925900.0,5.4846,5.524,5.4846,5.5161,3925900.0
2011-08-22 09:50:00,7.0,7.02,6.94,6.94,4545000.0,5.5161,5.5319,5.4688,5.4688,4545000.0
2011-08-22 09:55:00,6.94,6.96,6.92,6.93,4776700.0,5.4688,5.4846,5.4531,5.461,4776700.0
2011-08-22 10:00:00,6.92,6.94,6.89,6.9,5459900.0,5.4531,5.4688,5.4294,5.4373,5459900.0
2011-08-22 10:05:00,6.9,6.91,6.85,6.85,5621700.0,5.4373,5.4452,5.3979,5.3979,5621700.0
2011-08-22 10:10:00,6.86,6.88,6.84,6.88,6662400.0,5.4058,5.4216,5.39,5.4216,6662400.0
2011-08-22 10:15:00,6.88,6.89,6.82,6.88,5844300.0,5.4216,5.4294,5.3743,5.4216,5844300.0
2011-08-22 10:20:00,6.88,6.88,6.81,6.82,4374000.0,5.4216,5.4216,5.3664,5.3743,4374000.0
2011-08-22 10:25:00,6.82,6.85,6.76,6.79,8142800.0,5.3743,5.3979,5.327,5.3506,8142800.0
2011-08-22 10:30:00,6.79,6.81,6.78,6.79,3665700.0,5.3506,5.3664,5.3428,5.3506,3665700.0
2011-08-22 10:35:00,6.8,6.8,6.77,6.77,4398100.0,5.3585,5.3585,5.3349,5.3349,4398100.0
2011-08-22 10:40:00,6.77,6.79,6.75,6.75,4247400.0,5.3349,5.3506,5.3191,5.3191,4247400.0
2011-08-22 10:45:00,6.75,6.79,6.75,6.77,3829800.0,5.3191,5.3506,5.3191,5.3349,3829800.0
2011-08-22 10:50:00,6.77,6.79,6.71,6.71,7694400.0,5.3349,5.3506,5.2876,5.2876,7694400.0
2011-08-22 10:55:00,6.71,6.73,6.65,6.65,7691500.0,5.2876,5.3034,5.2403,5.2403,7691500.0
2011-08-22 11:00:00,6.66,6.69,6.63,6.63,7674200.0,5.2482,5.2718,5.2246,5.2246,7674200.0
2011-08-22 11:05:00,6.63,6.66,6.62,6.66,4719800.0,5.2246,5.2482,5.2167,5.2482,4719800.0
2011-08-22 11:10:00,6.66,6.66,6.6,6.63,4846500.0,5.2482,5.2482,5.2009,5.2246,4846500.0
2011-08-22 11:15:00,6.63,6.65,6.57,6.58,7222400.0,5.2246,5.2403,5.1773,5.1852,7222400.0
2011-08-22 11:20:00,6.58,6.58,6.53,6.53,6789600.0,5.1852,5.1852,5.1458,5.1458,6789600.0
2011-08-22 11:25:00,6.53,6.61,6.53,6.61,5382800.0,5.1458,5.2088,5.1458,5.2088,5382800.0
2011-08-22 11:30:00,6.61,6.62,6.58,6.59,6758600.0,5.2088,5.2167,5.1852,5.193,6758600.0
2011-08-22 11:35:00,6.58,6.59,6.54,6.55,4020600.0,5.1852,5.193,5.1536,5.1615,4020600.0
2011-08-22 11:40:00,6.55,6.56,6.51,6.52,5808500.0,5.1615,5.1694,5.13,5.1379,5808500.0
2011-08-22 11:45:00,6.51,6.56,6.51,6.55,4524500.0,5.13,5.1694,5.13,5.1615,4524500.0
2011-08-22 11:50:00,6.55,6.56,6.51,6.52,6163200.0,5.1615,5.1694,5.13,5.1379,6163200.0
2011-08-22 11:55:00,6.52,6.53,6.51,6.53,3309700.0,5.1379,5.1458,5.13,5.1458,3309700.0
2011-08-22 12:00:00,6.53,6.55,6.51,6.54,4625000.0,5.1458,5.1615,5.13,5.1536,4625000.0
2011-08-22 12:05:00,6.54,6.57,6.53,6.57,3916200.0,5.1536,5.1773,5.1458,5.1773,3916200.0
2011-08-22 12:10:00,6.57,6.57,6.53,6.54,3248600.0,5.1773,5.1773,5.1458,5.1536,3248600.0
2011-08-22 12:15:00,6.53,6.57,6.51,6.55,3614500.0,5.1458,5.1773,5.13,5.1615,3614500.0
2011-08-22 12:20:00,6.55,6.57,6.54,6.55,3407800.0,5.1615,5.1773,5.1536,5.1615,3407800.0
2011-08-22 12:25:00,6.56,6.59,6.55,6.56,3307200.0,5.1694,5.193,5.1615,5.1694,3307200.0
2011-08-22 12:30:00,6.55,6.59,6.54,6.56,4275500.0,5.1615,5.193,5.1536,5.1694,4275500.0
2011-08-22 12:35:00,6.56,6.58,6.55,6.58,1709500.0,5.1694,5.1852,5.1615,5.1852,1709500.0
2011-08-22 12:40:00,6.58,6.6,6.57,6.6,3307900.0,5.1852,5.2009,5.1773,5.2009,3307900.0
2011-08-22 12:45:00,6.6,6.62,6.59,6.62,4135500.0,5.2009,5.2167,5.193,5.2167,4135500.0
2011-08-22 12:50:00,6.62,6.65,6.61,6.65,3072900.0,5.2167,5.2403,5.2088,5.2403,3072900.0
2011-08-22 12:55:00,6.65,6.67,6.64,6.67,4589400.0,5.2403,5.2561,5.2324,5.2561,4589400.0
2011-08-22 13:00:00,6.67,6.67,6.63,6.66,3102400.0,5.2561,5.2561,5.2246,5.2482,3102400.0
2011-08-22 13:05:00,6.66,6.67,6.65,6.65,3186000.0,5.2482,5.2561,5.2403,5.2403,3186000.0
2011-08-22 13:10:00,6.65,6.66,6.6,6.61,3281200.0,5.2403,5.2482,5.2009,5.2088,3281200.0
2011-08-22 13:15:00,6.61,6.62,6.6,6.61,1905900.0,5.2088,5.2167,5.2009,5.2088,1905900.0
2011-08-22 13:20:00,6.61,6.63,6.6,6.62,2172500.0,5.2088,5.2246,5.2009,5.2167,2172500.0
2011-08-22 13:25:00,6.61,6.62,6.6,6.62,2012700.0,5.2088,5.2167,5.2009,5.2167,2012700.0
2011-08-22 13:30:00,6.61,6.63,6.58,6.59,3503000.0,5.2088,5.2246,5.1852,5.193,3503000.0
2011-08-22 13:35:00,6.59,6.59,6.55,6.57,3235400.0,5.193,5.193,5.1615,5.1773,3235400.0
2011-08-22 13:40:00,6.57,6.58,6.54,6.56,3233100.0,5.1773,5.1852,5.1536,5.1694,3233100.0
2011-08-22 13:45:00,6.55,6.56,6.52,6.54,3137900.0,5.1615,5.1694,5.1379,5.1536,3137900.0
2011-08-22 13:50:00,6.53,6.58,6.52,6.53,2223500.0,5.1458,5.1852,5.1379,5.1458,2223500.0
2011-08-22 13:55:00,6.53,6.55,6.51,6.53,4183000.0,5.1458,5.1615,5.13,5.1458,4183000.0
2011-08-22 14:00:00,6.54,6.55,6.52,6.54,1971200.0,5.1536,5.1615,5.1379,5.1536,1971200.0
2011-08-22 14:05:00,6.54,6.57,6.53,6.56,2071600.0,5.1536,5.1773,5.1458,5.1694,2071600.0
2011-08-22 14:10:00,6.56,6.57,6.54,6.55,2015500.0,5.1694,5.1773,5.1536,5.1615,2015500.0
2011-08-22 14:15:00,6.55,6.58,6.53,6.54,3981700.0,5.1615,5.1852,5.1458,5.1536,3981700.0
2011-08-22 14:20:00,6.55,6.56,6.53,6.53,2447400.0,5.1615,5.1694,5.1458,5.1458,2447400.0
2011-08-22 14:25:00,6.54,6.55,6.52,6.53,3467900.0,5.1536,5.1615,5.1379,5.1458,3467900.0
2011-08-22 14:30:00,6.53,6.55,6.52,6.52,2981100.0,5.1458,5.1615,5.1379,5.1379,2981100.0
2011-08-22 14:35:00,6.53,6.55,6.52,6.53,4909800.0,5.1458,5.1615,5.1379,5.1458,4909800.0
2011-08-22 14:40:00,6.53,6.54,6.53,6.54,2423900.0,5.1458,5.1536,5.1458,5.1536,2423900.0
2011-08-22 14:45:00,6.54,6.56,6.53,6.55,1802700.0,5.1536,5.1694,5.1458,5.1615,1802700.0
2011-08-22 14:50:00,6.54,6.55,6.53,6.54,1735400.0,5.1536,5.1615,5.1458,5.1536,1735400.0
2011-08-22 14:55:00,6.54,6.55,6.52,6.52,3064300.0,5.1536,5.1615,5.1379,5.1379,3064300.0
2011-08-22 15:00:00,6.52,6.54,6.52,6.54,3571400.0,5.1379,5.1536,5.1379,5.1536,3571400.0
2011-08-22 15:05:00,6.53,6.55,6.52,6.54,3874200.0,5.1458,5.1615,5.1379,5.1536,3874200.0
2011-08-22 15:10:00,6.53,6.56,6.53,6.55,4116800.0,5.1458,5.1694,5.1458,5.1615,4116800.0
2011-08-22 15:15:00,6.55,6.55,6.53,6.54,2595700.0,5.1615,5.1615,5.1458,5.1536,2595700.0
2011-08-22 15:20:00,6.53,6.54,6.52,6.54,3416800.0,5.1458,5.1536,5.1379,5.1536,3416800.0
2011-08-22 15:25:00,6.53,6.54,6.5,6.5,8544800.0,5.1458,5.1536,5.1221,5.1221,8544800.0
2011-08-22 15:30:00,6.51,6.52,6.46,6.47,14897800.0,5.13,5.1379,5.0906,5.0985,14897800.0
2011-08-22 15:35:00,6.47,6.52,6.45,6.5,11647000.0,5.0985,5.1379,5.0827,5.1221,11647000.0
2011-08-22 15:40:00,6.51,6.51,6.48,6.51,6078600.0,5.13,5.13,5.1064,5.13,6078600.0
2011-08-22 15:45:00,6.51,6.54,6.47,6.48,9477000.0,5.13,5.1536,5.0985,5.1064,9477000.0
2011-08-22 15:50:00,6.48,6.5,6.42,6.44,10544800.0,5.1064,5.1221,5.0591,5.0748,10544800.0
2011-08-22 15:55:00,6.44,6.46,6.42,6.42,13123100.0,5.0748,5.0906,5.0591,5.0591,13123100.0
2011-08-23 09:30:00,6.37,6.44,6.16,6.17,30732800.0,5.0197,5.0748,4.8542,4.8621,30732800.0
2011-08-23 09:35:00,6.17,6.22,6.02,6.02,20933300.0,4.8621,4.9015,4.7439,4.7439,20933300.0
2011-08-23 09:40:00,6.03,6.18,6.01,6.15,16777700.0,4.7517,4.87,4.736,4.8463,16777700.0
2011-08-23 09:45:00,6.15,6.18,6.05,6.17,11938800.0,4.8463,4.87,4.7675,4.8621,11938800.0
2011-08-23 09:50:00,6.17,6.17,6.08,6.09,10234500.0,4.8621,4.8621,4.7912,4.799,10234500.0
2011-08-23 09:55:00,6.08,6.18,6.07,6.1,11645000.0,4.7912,4.87,4.7833,4.8069,11645000.0
2011-08-23 10:00:00,6.1,6.22,6.1,6.16,13166700.0,4.8069,4.9015,4.8069,4.8542,13166700.0
2011-08-23 10:05:00,6.17,6.28,6.16,6.27,12289300.0,4.8621,4.9488,4.8542,4.9409,12289300.0
2011-08-23 10:10:00,6.28,6.33,6.24,6.25,16932700.0,4.9488,4.9882,4.9172,4.9251,16932700.0
2011-08-23 10:15:00,6.24,6.27,6.23,6.25,7377000.0,4.9172,4.9409,4.9094,4.9251,7377000.0
2011-08-23 10:20:00,6.24,6.27,6.21,6.26,5759400.0,4.9172,4.9409,4.8936,4.933,5759400.0
2011-08-23 10:25:00,6.27,6.36,6.26,6.32,9305800.0,4.9409,5.0118,4.933,4.9803,9305800.0
2011-08-23 10:30:00,6.32,6.34,6.28,6.29,4854000.0,4.9803,4.996,4.9488,4.9566,4854000.0
2011-08-23 10:35:00,6.29,6.36,6.28,6.34,5754500.0,4.9566,5.0118,4.9488,4.996,5754500.0
2011-08-23 10:40:00,6.34,6.35,6.28,6.28,5274700.0,4.996,5.0039,4.9488,4.9488,5274700.0
2011-08-23 10:45:00,6.28,6.36,6.28,6.32,5786300.0,4.9488,5.0118,4.9488,4.9803,5786300.0
2011-08-23 10:50:00,6.32,6.32,6.26,6.27,4617700.0,4.9803,4.9803,4.933,4.9409,4617700.0
2011-08-23 10:55:00,6.27,6.29,6.18,6.19,9267400.0,4.9409,4.9566,4.87,4.8778,9267400.0
2011-08-23 11:00:00,6.19,6.25,6.18,6.21,6429500.0,4.8778,4.9251,4.87,4.8936,6429500.0
2011-08-23 11:05:00,6.21,6.23,6.2,6.22,4260100.0,4.8936,4.9094,4.8857,4.9015,4260100.0
2011-08-23 11:10:00,6.22,6.22,6.19,6.21,4597800.0,4.9015,4.9015,4.8778,4.8936,4597800.0
2011-08-23 11:15:00,6.21,6.21,6.16,6.17,5836100.0,4.8936,4.8936,4.8542,4.8621,5836100.0
2011-08-23 11:20:00,6.16,6.2,6.16,6.19,3429100.0,4.8542,4.8857,4.8542,4.8778,3429100.0
2011-08-23 11:25:00,6.19,6.24,6.18,6.22,4419600.0,4.8778,4.9172,4.87,4.9015,4419600.0
2011-08-23 11:30:00,6.22,6.26,6.22,6.25,4261300.0,4.9015,4.933,4.9015,4.9251,4261300.0
2011-08-23 11:35:00,6.25,6.29,6.24,6.28,4414500.0,4.9251,4.9566,4.9172,4.9488,4414500.0
2011-08-23 11:40:00,6.29,6.29,6.24,6.27,4769500.0,4.9566,4.9566,4.9172,4.9409,4769500.0
2011-08-23 11:45:00,6.26,6.3,6.26,6.29,3570000.0,4.933,4.9645,4.933,4.9566,3570000.0
2011-08-23 11:50:00,6.29,6.33,6.28,6.31,6508900.0,4.9566,4.9882,4.9488,4.9724,6508900.0
2011-08-23 11:55:00,6.31,6.31,6.28,6.28,4689900.0,4.9724,4.9724,4.9488,4.9488,4689900.0
2011-08-23 12:00:00,6.28,6.31,6.28,6.29,3618500.0,4.9488,4.9724,4.9488,4.9566,3618500.0
2011-08-23 12:05:00,6.29,6.3,6.26,6.28,3530000.0,4.9566,4.9645,4.933,4.9488,3530000.0
2011-08-23 12:10:00,6.28,6.28,6.23,6.23,5806200.0,4.9488,4.9488,4.9094,4.9094,5806200.0
2011-08-23 12:15:00,6.23,6.25,6.22,6.24,2684700.0,4.9094,4.9251,4.9015,4.9172,2684700.0
2011-08-23 12:20:00,6.24,6.27,6.23,6.27,2278200.0,4.9172,4.9409,4.9094,4.9409,2278200.0
2011-08-23 12:25:00,6.27,6.28,6.25,6.28,5566100.0,4.9409,4.9488,4.9251,4.9488,5566100.0
2011-08-23 12:30:00,6.28,6.29,6.27,6.29,7060700.0,4.9488,4.9566,4.9409,4.9566,7060700.0
2011-08-23 12:35:00,6.29,6.36,6.28,6.34,5713300.0,4.9566,5.0118,4.9488,4.996,5713300.0
2011-08-23 12:40:00,6.35,6.35,6.31,6.32,6757600.0,5.0039,5.0039,4.9724,4.9803,6757600.0
2011-08-23 12:45:00,6.32,6.36,6.29,6.32,6766200.0,4.9803,5.0118,4.9566,4.9803,6766200.0
2011-08-23 12:50:00,6.32,6.38,6.31,6.37,7318800.0,4.9803,5.0276,4.9724,5.0197,7318800.0
2011-08-23 12:55:00,6.38,6.39,6.35,6.35,7765700.0,5.0276,5.0354,5.0039,5.0039,7765700.0
2011-08-23 13:00:00,6.35,6.36,6.34,6.35,5697800.0,5.0039,5.0118,4.996,5.0039,5697800.0
2011-08-23 13:05:00,6.35,6.37,6.33,6.33,4066400.0,5.0039,5.0197,4.9882,4.9882,4066400.0
2011-08-23 13:10:00,6.34,6.34,6.29,6.32,5067400.0,4.996,4.996,4.9566,4.9803,5067400.0
2011-08-23 13:15:00,6.32,6.33,6.3,6.31,3039700.0,4.9803,4.9882,4.9645,4.9724,3039700.0
2011-08-23 13:20:00,6.31,6.32,6.27,6.27,4627000.0,4.9724,4.9803,4.9409,4.9409,4627000.0
2011-08-23 13:25:00,6.28,6.28,6.24,6.25,5596300.0,4.9488,4.9488,4.9172,4.9251,5596300.0
2011-08-23 13:30:00,6.26,6.27,6.21,6.22,5408600.0,4.933,4.9409,4.8936,4.9015,5408600.0
2011-08-23 13:35:00,6.21,6.24,6.18,6.19,6852400.0,4.8936,4.9172,4.87,4.8778,6852400.0
2011-08-23 13:40:00,6.19,6.2,6.16,6.18,6235300.0,4.8778,4.8857,4.8542,4.87,6235300.0
2011-08-23 13:45:00,6.19,6.22,6.18,6.2,3504600.0,4.8778,4.9015,4.87,4.8857,3504600.0
2011-08-23 13:50:00,6.2,6.21,6.1,6.13,11000500.0,4.8857,4.8936,4.8069,4.8306,11000500.0
2011-08-23 13:55:00,6.13,6.14,6.11,6.11,8531100.0,4.8306,4.8384,4.8148,4.8148,8531100.0
2011-08-23 14:00:00,6.11,6.15,6.1,6.14,5069100.0,4.8148,4.8463,4.8069,4.8384,5069100.0
2011-08-23 14:05:00,6.15,6.16,6.12,6.14,3665100.0,4.8463,4.8542,4.8227,4.8384,3665100.0
2011-08-23 14:10:00,6.14,6.15,6.11,6.12,4168300.0,4.8384,4.8463,4.8148,4.8227,4168300.0
2011-08-23 14:15:00,6.12,6.15,6.11,6.14,3479300.0,4.8227,4.8463,4.8148,4.8384,3479300.0
2011-08-23 14:20:00,6.14,6.14,6.11,6.13,3932900.0,4.8384,4.8384,4.8148,4.8306,3932900.0
2011-08-23 14:25:00,6.13,6.19,6.12,6.18,4659500.0,4.8306,4.8778,4.8227,4.87,4659500.0
2011-08-23 14:30:00,6.19,6.21,6.17,6.19,3549000.0,4.8778,4.8936,4.8621,4.8778,3549000.0
2011-08-23 14:35:00,6.19,6.2,6.17,6.17,2129500.0,4.8778,4.8857,4.8621,4.8621,2129500.0
2011-08-23 14:40:00,6.17,6.18,6.14,6.15,3525400.0,4.8621,4.87,4.8384,4.8463,3525400.0
2011-08-23 14:45:00,6.15,6.18,6.14,6.17,4054300.0,4.8463,4.87,4.8384,4.8621,4054300.0
2011-08-23 14:50:00,6.17,6.19,6.16,6.17,2451300.0,4.8621,4.8778,4.8542,4.8621,2451300.0
2011-08-23 14:55:00,6.17,6.17,6.12,6.14,3008900.0,4.8621,4.8621,4.8227,4.8384,3008900.0
2011-08-23 15:00:00,6.14,6.23,6.13,6.22,7014900.0,4.8384,4.9094,4.8306,4.9015,7014900.0
2011-08-23 15:05:00,6.22,6.25,6.19,6.25,5278800.0,4.9015,4.9251,4.8778,4.9251,5278800.0
2011-08-23 15:10:00,6.24,6.32,6.24,6.29,8871700.0,4.9172,4.9803,4.9172,4.9566,8871700.0
2011-08-23 15:15:00,6.29,6.3,6.23,6.25,4277900.0,4.9566,4.9645,4.9094,4.9251,4277900.0
2011-08-23 15:20:00,6.25,6.25,6.21,6.23,5580900.0,4.9251,4.9251,4.8936,4.9094,5580900.0
2011-08-23 15:25:00,6.23,6.24,6.2,6.21,3797400.0,4.9094,4.9172,4.8857,4.8936,3797400.0
2011-08-23 15:30:00,6.21,6.21,6.17,6.18,6490200.0,4.8936,4.8936,4.8621,4.87,6490200.0
2011-08-23 15:35:00,6.19,6.19,6.16,6.18,4736300.0,4.8778,4.8778,4.8542,4.87,4736300.0
2011-08-23 15:40:00,6.18,6.2,6.14,6.16,7777700.0,4.87,4.8857,4.8384,4.8542,7777700.0
2011-08-23 15:45:00,6.16,6.21,6.15,6.21,8313700.0,4.8542,4.8936,4.8463,4.8936,8313700.0
2011-08-23 15:50:00,6.21,6.25,6.2,6.23,12758700.0,4.8936,4.9251,4.8857,4.9094,12758700.0
2011-08-23 15:55:00,6.23,6.32,6.23,6.3,19856900.0,4.9094,4.9803,4.9094,4.9645,19856900.0
2011-08-24 09:30:00,6.36,6.53,6.32,6.52,26600000.0,5.0118,5.1458,4.9803,5.1379,26600000.0
2011-08-24 09:35:00,6.52,6.54,6.46,6.52,20791600.0,5.1379,5.1536,5.0906,5.1379,20791600.0
2011-08-24 09:40:00,6.52,6.59,6.49,6.58,16621200.0,5.1379,5.193,5.1142,5.1852,16621200.0
2011-08-24 09:45:00,6.58,6.7,6.58,6.69,19233800.0,5.1852,5.2797,5.1852,5.2718,19233800.0
2011-08-24 09:50:00,6.69,6.8,6.68,6.79,24253900.0,5.2718,5.3585,5.264,5.3506,24253900.0
2011-08-24 09:55:00,6.79,6.87,6.77,6.83,18066500.0,5.3506,5.4137,5.3349,5.3822,18066500.0
2011-08-24 10:00:00,6.82,6.97,6.81,6.9,19683200.0,5.3743,5.4925,5.3664,5.4373,19683200.0
2011-08-24 10:05:00,6.89,6.91,6.81,6.82,15528100.0,5.4294,5.4452,5.3664,5.3743,15528100.0
2011-08-24 10:10:00,6.82,6.89,6.81,6.82,10492600.0,5.3743,5.4294,5.3664,5.3743,10492600.0
2011-08-24 10:15:00,6.82,6.86,6.79,6.81,12827900.0,5.3743,5.4058,5.3506,5.3664,12827900.0
2011-08-24 10:20:00,6.81,6.83,6.75,6.79,10285100.0,5.3664,5.3822,5.3191,5.3506,10285100.0
2011-08-24 10:25:00,6.79,6.81,6.76,6.77,6333300.0,5.3506,5.3664,5.327,5.3349,6333300.0
2011-08-24 10:30:00,6.78,6.82,6.76,6.8,6441200.0,5.3428,5.3743,5.327,5.3585,6441200.0
2011-08-24 10:35:00,6.79,6.87,6.78,6.86,5632300.0,5.3506,5.4137,5.3428,5.4058,5632300.0
2011-08-24 10:40:00,6.87,6.89,6.83,6.88,7133000.0,5.4137,5.4294,5.3822,5.4216,7133000.0
2011-08-24 10:45:00,6.88,6.88,6.78,6.79,7749300.0,5.4216,5.4216,5.3428,5.3506,7749300.0
2011-08-24 10:50:00,6.78,6.84,6.77,6.79,8015200.0,5.3428,5.39,5.3349,5.3506,8015200.0
2011-08-24 10:55:00,6.8,6.83,6.78,6.8,4279000.0,5.3585,5.3822,5.3428,5.3585,4279000.0
2011-08-24 11:00:00,6.79,6.84,6.79,6.8,6697300.0,5.3506,5.39,5.3506,5.3585,6697300.0
2011-08-24 11:05:00,6.8,6.85,6.8,6.84,4663900.0,5.3585,5.3979,5.3585,5.39,4663900.0
2011-08-24 11:10:00,6.84,6.85,6.82,6.84,4703600.0,5.39,5.3979,5.3743,5.39,4703600.0
2011-08-24 11:15:00,6.84,6.86,6.81,6.86,5005000.0,5.39,5.4058,5.3664,5.4058,5005000.0
2011-08-24 11:20:00,6.86,6.9,6.85,6.9,6044900.0,5.4058,5.4373,5.3979,5.4373,6044900.0
2011-08-24 11:25:00,6.89,6.9,6.86,6.88,5789600.0,5.4294,5.4373,5.4058,5.4216,5789600.0
2011-08-24 11:30:00,6.88,6.89,6.84,6.87,5309500.0,5.4216,5.4294,5.39,5.4137,5309500.0
2011-08-24 11:35:00,6.87,6.94,6.86,6.92,6753500.0,5.4137,5.4688,5.4058,5.4531,6753500.0
2011-08-24 11:40:00,6.92,6.93,6.88,6.89,5362900.0,5.4531,5.461,5.4216,5.4294,5362900.0
2011-08-24 11:45:00,6.9,6.9,6.87,6.89,3709800.0,5.4373,5.4373,5.4137,5.4294,3709800.0
2011-08-24 11:50:00,6.89,6.9,6.83,6.87,5321100.0,5.4294,5.4373,5.3822,5.4137,5321100.0
2011-08-24 11:55:00,6.87,6.89,6.82,6.82,3533400.0,5.4137,5.4294,5.3743,5.3743,3533400.0
2011-08-24 12:00:00,6.82,6.84,6.8,6.83,5975800.0,5.3743,5.39,5.3585,5.3822,5975800.0
2011-08-24 12:05:00,6.83,6.84,6.76,6.79,7880100.0,5.3822,5.39,5.327,5.3506,7880100.0
2011-08-24 12:10:00,6.78,6.79,6.71,6.74,11380300.0,5.3428,5.3506,5.2876,5.3112,11380300.0
2011-08-24 12:15:00,6.75,6.82,6.73,6.8,5434600.0,5.3191,5.3743,5.3034,5.3585,5434600.0
2011-08-24 12:20:00,6.81,6.83,6.79,6.82,4058800.0,5.3664,5.3822,5.3506,5.3743,4058800.0
2011-08-24 12:25:00,6.82,6.82,6.78,6.79,3266200.0,5.3743,5.3743,5.3428,5.3506,3266200.0
2011-08-24 12:30:00,6.79,6.81,6.77,6.8,3480700.0,5.3506,5.3664,5.3349,5.3585,3480700.0
2011-08-24 12:35:00,6.8,6.82,6.78,6.8,2864900.0,5.3585,5.3743,5.3428,5.3585,2864900.0
2011-08-24 12:40:00,6.8,6.81,6.78,6.8,2216900.0,5.3585,5.3664,5.3428,5.3585,2216900.0
2011-08-24 12:45:00,6.79,6.8,6.77,6.78,2386300.0,5.3506,5.3585,5.3349,5.3428,2386300.0
2011-08-24 12:50:00,6.78,6.81,6.78,6.78,2486700.0,5.3428,5.3664,5.3428,5.3428,2486700.0
2011-08-24 12:55:00,6.79,6.83,6.79,6.83,4177300.0,5.3506,5.3822,5.3506,5.3822,4177300.0
2011-08-24 13:00:00,6.83,6.87,6.81,6.86,5399800.0,5.3822,5.4137,5.3664,5.4058,5399800.0
2011-08-24 13:05:00,6.86,6.88,6.83,6.83,5760100.0,5.4058,5.4216,5.3822,5.3822,5760100.0
2011-08-24 13:10:00,6.83,6.89,6.83,6.89,3890100.0,5.3822,5.4294,5.3822,5.4294,3890100.0
2011-08-24 13:15:00,6.89,6.9,6.87,6.89,2542700.0,5.4294,5.4373,5.4137,5.4294,2542700.0
2011-08-24 13:20:00,6.89,6.93,6.87,6.9,6236800.0,5.4294,5.461,5.4137,5.4373,6236800.0
2011-08-24 13:25:00,6.9,6.94,6.89,6.93,4315600.0,5.4373,5.4688,5.4294,5.461,4315600.0
2011-08-24 13:30:00,6.92,6.94,6.9,6.91,3280500.0,5.4531,5.4688,5.4373,5.4452,3280500.0
2011-08-24 13:35:00,6.9,6.93,6.88,6.88,4592800.0,5.4373,5.461,5.4216,5.4216,4592800.0
2011-08-24 13:40:00,6.89,6.89,6.85,6.88,4376000.0,5.4294,5.4294,5.3979,5.4216,4376000.0
2011-08-24 13:45:00,6.87,6.9,6.85,6.88,4088100.0,5.4137,5.4373,5.3979,5.4216,4088100.0
2011-08-24 13:50:00,6.89,6.89,6.85,6.86,2854100.0,5.4294,5.4294,5.3979,5.4058,2854100.0
2011-08-24 13:55:00,6.86,6.89,6.85,6.89,3039200.0,5.4058,5.4294,5.3979,5.4294,3039200.0
2011-08-24 14:00:00,6.88,6.89,6.86,6.89,2718900.0,5.4216,5.4294,5.4058,5.4294,2718900.0
2011-08-24 14:05:00,6.88,6.92,6.88,6.91,2608400.0,5.4216,5.4531,5.4216,5.4452,2608400.0
2011-08-24 14:10:00,6.92,6.94,6.91,6.92,3266000.0,5.4531,5.4688,5.4452,5.4531,3266000.0
2011-08-24 14:15:00,6.92,6.94,6.91,6.93,4414000.0,5.4531,5.4688,5.4452,5.461,4414000.0
2011-08-24 14:20:00,6.93,6.93,6.88,6.89,3316200.0,5.461,5.461,5.4216,5.4294,3316200.0
2011-08-24 14:25:00,6.89,6.9,6.86,6.88,4182600.0,5.4294,5.4373,5.4058,5.4216,4182600.0
2011-08-24 14:30:00,6.88,6.9,6.87,6.88,3877300.0,5.4216,5.4373,5.4137,5.4216,3877300.0
2011-08-24 14:35:00,6.89,6.9,6.87,6.9,2035200.0,5.4294,5.4373,5.4137,5.4373,2035200.0
2011-08-24 14:40:00,6.9,6.91,6.88,6.9,3154100.0,5.4373,5.4452,5.4216,5.4373,3154100.0
2011-08-24 14:45:00,6.9,6.9,6.87,6.89,2590200.0,5.4373,5.4373,5.4137,5.4294,2590200.0
2011-08-24 14:50:00,6.88,6.92,6.88,6.91,4056500.0,5.4216,5.4531,5.4216,5.4452,4056500.0
2011-08-24 14:55:00,6.91,6.94,6.9,6.92,5238100.0,5.4452,5.4688,5.4373,5.4531,5238100.0
2011-08-24 15:00:00,6.92,6.93,6.9,6.93,4813700.0,5.4531,5.461,5.4373,5.461,4813700.0
2011-08-24 15:05:00,6.93,6.94,6.92,6.94,3949100.0,5.461,5.4688,5.4531,5.4688,3949100.0
2011-08-24 15:10:00,6.94,6.99,6.93,6.98,6872900.0,5.4688,5.5082,5.461,5.5004,6872900.0
2011-08-24 15:15:00,6.98,6.99,6.97,6.99,7623000.0,5.5004,5.5082,5.4925,5.5082,7623000.0
2011-08-24 15:20:00,6.99,7.04,6.97,7.03,12378000.0,5.5082,5.5476,5.4925,5.5398,12378000.0
2011-08-24 15:25:00,7.03,7.04,6.99,7.02,9665000.0,5.5398,5.5476,5.5082,5.5319,9665000.0
2011-08-24 15:30:00,7.02,7.04,7.01,7.03,8411600.0,5.5319,5.5476,5.524,5.5398,8411600.0
2011-08-24 15:35:00,7.04,7.05,6.98,6.98,11343900.0,5.5476,5.5555,5.5004,5.5004,11343900.0
2011-08-24 15:40:00,6.99,7.05,6.98,7.04,9667300.0,5.5082,5.5555,5.5004,5.5476,9667300.0
2011-08-24 15:45:00,7.04,7.05,7.01,7.03,9579000.0,5.5476,5.5555,5.524,5.5398,9579000.0
2011-08-24 15:50:00,7.03,7.04,7.0,7.0,11171700.0,5.5398,5.5476,5.5161,5.5161,11171700.0
2011-08-24 15:55:00,7.0,7.01,6.97,7.0,17141400.0,5.5161,5.524,5.4925,5.5161,17141400.0
2011-08-25 09:30:00,8.29,8.8,8.28,8.63,62891900.0,6.5327,6.9346,6.5248,6.8006,62891900.0
2011-08-25 09:35:00,8.62,8.68,8.22,8.22,33708900.0,6.7927,6.84,6.4775,6.4775,33708900.0
2011-08-25 09:40:00,8.23,8.32,8.15,8.2,33488900.0,6.4854,6.5563,6.4223,6.4617,33488900.0
2011-08-25 09:45:00,8.21,8.39,8.19,8.23,24870500.0,6.4696,6.6115,6.4539,6.4854,24870500.0
2011-08-25 09:50:00,8.23,8.24,8.1,8.16,23963600.0,6.4854,6.4933,6.3829,6.4302,23963600.0
2011-08-25 09:55:00,8.17,8.2,8.13,8.19,16281900.0,6.4381,6.4617,6.4066,6.4539,16281900.0
2011-08-25 10:00:00,8.2,8.24,8.1,8.17,18855000.0,6.4617,6.4933,6.3829,6.4381,18855000.0
2011-08-25 10:05:00,8.17,8.2,8.06,8.19,17675100.0,6.4381,6.4617,6.3514,6.4539,17675100.0
2011-08-25 10:10:00,8.19,8.2,8.13,8.19,11191600.0,6.4539,6.4617,6.4066,6.4539,11191600.0
2011-08-25 10:15:00,8.19,8.21,8.1,8.12,11909100.0,6.4539,6.4696,6.3829,6.3987,11909100.0
2011-08-25 10:20:00,8.13,8.13,7.98,8.0,21898100.0,6.4066,6.4066,6.2884,6.3041,21898100.0
2011-08-25 10:25:00,8.0,8.12,7.98,8.05,13123500.0,6.3041,6.3987,6.2884,6.3435,13123500.0
2011-08-25 10:30:00,8.05,8.09,7.9,7.96,18046800.0,6.3435,6.3751,6.2253,6.2726,18046800.0
2011-08-25 10:35:00,7.96,7.97,7.85,7.86,16045400.0,6.2726,6.2805,6.1859,6.1938,16045400.0
2011-08-25 10:40:00,7.86,7.95,7.82,7.86,15293300.0,6.1938,6.2647,6.1623,6.1938,15293300.0
2011-08-25 10:45:00,7.86,7.88,7.78,7.83,16656300.0,6.1938,6.2096,6.1308,6.1702,16656300.0
2011-08-25 10:50:00,7.83,7.89,7.8,7.88,12460600.0,6.1702,6.2175,6.1465,6.2096,12460600.0
2011-08-25 10:55:00,7.88,7.94,7.85,7.91,11537800.0,6.2096,6.2569,6.1859,6.2332,11537800.0
2011-08-25 11:00:00,7.91,7.93,7.86,7.89,9112900.0,6.2332,6.249,6.1938,6.2175,9112900.0
2011-08-25 11:05:00,7.89,7.89,7.81,7.82,6137400.0,6.2175,6.2175,6.1544,6.1623,6137400.0
2011-08-25 11:10:00,7.82,7.86,7.8,7.83,7687600.0,6.1623,6.1938,6.1465,6.1702,7687600.0
2011-08-25 11:15:00,7.83,7.88,7.83,7.85,4784800.0,6.1702,6.2096,6.1702,6.1859,4784800.0
2011-08-25 11:20:00,7.85,7.92,7.84,7.92,5492000.0,6.1859,6.2411,6.1781,6.2411,5492000.0
2011-08-25 11:25:00,7.92,7.93,7.88,7.9,8244300.0,6.2411,6.249,6.2096,6.2253,8244300.0
2011-08-25 11:30:00,7.91,7.94,7.9,7.92,6821500.0,6.2332,6.2569,6.2253,6.2411,6821500.0
2011-08-25 11:35:00,7.92,7.93,7.77,7.78,12158200.0,6.2411,6.249,6.1229,6.1308,12158200.0
2011-08-25 11:40:00,7.78,7.85,7.78,7.83,8842800.0,6.1308,6.1859,6.1308,6.1702,8842800.0
2011-08-25 11:45:00,7.82,7.83,7.77,7.83,5434100.0,6.1623,6.1702,6.1229,6.1702,5434100.0
2011-08-25 11:50:00,7.83,7.85,7.81,7.83,4596600.0,6.1702,6.1859,6.1544,6.1702,4596600.0
2011-08-25 11:55:00,7.84,7.86,7.8,7.81,5540100.0,6.1781,6.1938,6.1465,6.1544,5540100.0
2011-08-25 12:00:00,7.8,7.82,7.77,7.77,5633200.0,6.1465,6.1623,6.1229,6.1229,5633200.0
2011-08-25 12:05:00,7.77,7.79,7.75,7.76,9248900.0,6.1229,6.1387,6.1071,6.115,9248900.0
2011-08-25 12:10:00,7.76,7.81,7.75,7.79,5066300.0,6.115,6.1544,6.1071,6.1387,5066300.0
2011-08-25 12:15:00,7.79,7.8,7.76,7.77,3253800.0,6.1387,6.1465,6.115,6.1229,3253800.0
2011-08-25 12:20:00,7.77,7.78,7.75,7.78,4891900.0,6.1229,6.1308,6.1071,6.1308,4891900.0
2011-08-25 12:25:00,7.78,7.84,7.77,7.83,3990300.0,6.1308,6.1781,6.1229,6.1702,3990300.0
2011-08-25 12:30:00,7.84,7.84,7.77,7.78,5246900.0,6.1781,6.1781,6.1229,6.1308,5246900.0
2011-08-25 12:35:00,7.77,7.79,7.65,7.67,15259000.0,6.1229,6.1387,6.0283,6.0441,15259000.0
2011-08-25 12:40:00,7.67,7.68,7.6,7.61,9860700.0,6.0441,6.052,5.9889,5.9968,9860700.0
2011-08-25 12:45:00,7.61,7.62,7.5,7.53,16531300.0,5.9968,6.0047,5.9101,5.9338,16531300.0
2011-08-25 12:50:00,7.53,7.56,7.38,7.43,21039800.0,5.9338,5.9574,5.8156,5.855,21039800.0
2011-08-25 12:55:00,7.44,7.57,7.42,7.55,10045300.0,5.8629,5.9653,5.8471,5.9495,10045300.0
2011-08-25 13:00:00,7.56,7.63,7.55,7.59,8697600.0,5.9574,6.0126,5.9495,5.9811,8697600.0
2011-08-25 13:05:00,7.59,7.65,7.56,7.56,6474600.0,5.9811,6.0283,5.9574,5.9574,6474600.0
2011-08-25 13:10:00,7.57,7.64,7.56,7.64,4248400.0,5.9653,6.0205,5.9574,6.0205,4248400.0
2011-08-25 13:15:00,7.63,7.7,7.6,7.68,6234400.0,6.0126,6.0677,5.9889,6.052,6234400.0
2011-08-25 13:20:00,7.68,7.74,7.67,7.69,8301200.0,6.052,6.0993,6.0441,6.0599,8301200.0
2011-08-25 13:25:00,7.7,7.74,7.65,7.71,6015200.0,6.0677,6.0993,6.0283,6.0756,6015200.0
2011-08-25 13:30:00,7.71,7.73,7.69,7.71,4284100.0,6.0756,6.0914,6.0599,6.0756,4284100.0
2011-08-25 13:35:00,7.7,7.75,7.68,7.75,5715900.0,6.0677,6.1071,6.052,6.1071,5715900.0
2011-08-25 13:40:00,7.75,7.75,7.71,7.73,4784800.0,6.1071,6.1071,6.0756,6.0914,4784800.0
2011-08-25 13:45:00,7.73,7.74,7.68,7.69,4177700.0,6.0914,6.0993,6.052,6.0599,4177700.0
2011-08-25 13:50:00,7.69,7.73,7.68,7.71,3016500.0,6.0599,6.0914,6.052,6.0756,3016500.0
2011-08-25 13:55:00,7.71,7.73,7.69,7.73,3790700.0,6.0756,6.0914,6.0599,6.0914,3790700.0
2011-08-25 14:00:00,7.73,7.74,7.7,7.72,4700300.0,6.0914,6.0993,6.0677,6.0835,4700300.0
2011-08-25 14:05:00,7.72,7.73,7.64,7.64,5885600.0,6.0835,6.0914,6.0205,6.0205,5885600.0
2011-08-25 14:10:00,7.65,7.68,7.64,7.66,3430200.0,6.0283,6.052,6.0205,6.0362,3430200.0
2011-08-25 14:15:00,7.67,7.74,7.66,7.72,4776400.0,6.0441,6.0993,6.0362,6.0835,4776400.0
2011-08-25 14:20:00,7.73,7.74,7.69,7.71,3928700.0,6.0914,6.0993,6.0599,6.0756,3928700.0
2011-08-25 14:25:00,7.71,7.72,7.65,7.68,5088500.0,6.0756,6.0835,6.0283,6.052,5088500.0
2011-08-25 14:30:00,7.68,7.69,7.66,7.69,5530100.0,6.052,6.0599,6.0362,6.0599,5530100.0
2011-08-25 14:35:00,7.68,7.71,7.68,7.69,4546300.0,6.052,6.0756,6.052,6.0599,4546300.0
2011-08-25 14:40:00,7.7,7.7,7.68,7.69,2144100.0,6.0677,6.0677,6.052,6.0599,2144100.0
2011-08-25 14:45:00,7.69,7.71,7.68,7.68,2909900.0,6.0599,6.0756,6.052,6.052,2909900.0
2011-08-25 14:50:00,7.69,7.7,7.63,7.66,4719500.0,6.0599,6.0677,6.0126,6.0362,4719500.0
2011-08-25 14:55:00,7.66,7.67,7.61,7.61,4052800.0,6.0362,6.0441,5.9968,5.9968,4052800.0
2011-08-25 15:00:00,7.61,7.62,7.55,7.57,8350200.0,5.9968,6.0047,5.9495,5.9653,8350200.0
2011-08-25 15:05:00,7.56,7.63,7.55,7.62,5413000.0,5.9574,6.0126,5.9495,6.0047,5413000.0
2011-08-25 15:10:00,7.63,7.68,7.6,7.67,3984900.0,6.0126,6.052,5.9889,6.0441,3984900.0
2011-08-25 15:15:00,7.66,7.7,7.63,7.7,6987700.0,6.0362,6.0677,6.0126,6.0677,6987700.0
2011-08-25 15:20:00,7.7,7.72,7.68,7.7,5942400.0,6.0677,6.0835,6.052,6.0677,5942400.0
2011-08-25 15:25:00,7.7,7.7,7.65,7.67,5392400.0,6.0677,6.0677,6.0283,6.0441,5392400.0
2011-08-25 15:30:00,7.66,7.69,7.62,7.63,4972100.0,6.0362,6.0599,6.0047,6.0126,4972100.0
2011-08-25 15:35:00,7.63,7.66,7.62,7.64,4395600.0,6.0126,6.0362,6.0047,6.0205,4395600.0
2011-08-25 15:40:00,7.63,7.64,7.55,7.58,6722400.0,6.0126,6.0205,5.9495,5.9732,6722400.0
2011-08-25 15:45:00,7.58,7.64,7.56,7.62,6867800.0,5.9732,6.0205,5.9574,6.0047,6867800.0
2011-08-25 15:50:00,7.63,7.64,7.59,7.62,7929300.0,6.0126,6.0205,5.9811,6.0047,7929300.0
2011-08-25 15:55:00,7.63,7.66,7.61,7.65,16884300.0,6.0126,6.0362,5.9968,6.0283,16884300.0
2011-08-26 09:30:00,7.62,7.62,7.47,7.54,14747400.0,6.0047,6.0047,5.8865,5.9417,14747400.0
2011-08-26 09:35:00,7.53,7.63,7.52,7.57,7972500.0,5.9338,6.0126,5.9259,5.9653,7972500.0
2011-08-26 09:40:00,7.56,7.6,7.52,7.54,6088200.0,5.9574,5.9889,5.9259,5.9417,6088200.0
2011-08-26 09:45:00,7.54,7.6,7.53,7.57,6150300.0,5.9417,5.9889,5.9338,5.9653,6150300.0
2011-08-26 09:50:00,7.58,7.58,7.54,7.56,5029000.0,5.9732,5.9732,5.9417,5.9574,5029000.0
2011-08-26 09:55:00,7.55,7.65,7.54,7.64,7057200.0,5.9495,6.0283,5.9417,6.0205,7057200.0
2011-08-26 10:00:00,7.63,7.64,7.5,7.6,11248200.0,6.0126,6.0205,5.9101,5.9889,11248200.0
2011-08-26 10:05:00,7.59,7.6,7.49,7.5,13695100.0,5.9811,5.9889,5.9023,5.9101,13695100.0
2011-08-26 10:10:00,7.5,7.56,7.45,7.52,9238800.0,5.9101,5.9574,5.8707,5.9259,9238800.0
2011-08-26 10:15:00,7.52,7.57,7.51,7.51,5693900.0,5.9259,5.9653,5.918,5.918,5693900.0
2011-08-26 10:20:00,7.52,7.55,7.48,7.54,5208400.0,5.9259,5.9495,5.8944,5.9417,5208400.0
2011-08-26 10:25:00,7.54,7.6,7.53,7.56,5120600.0,5.9417,5.9889,5.9338,5.9574,5120600.0
2011-08-26 10:30:00,7.56,7.57,7.48,7.49,5900000.0,5.9574,5.9653,5.8944,5.9023,5900000.0
2011-08-26 10:35:00,7.49,7.52,7.47,7.51,6438800.0,5.9023,5.9259,5.8865,5.918,6438800.0
2011-08-26 10:40:00,7.51,7.52,7.47,7.51,5246500.0,5.918,5.9259,5.8865,5.918,5246500.0
2011-08-26 10:45:00,7.51,7.63,7.51,7.6,10180000.0,5.918,6.0126,5.918,5.9889,10180000.0
2011-08-26 10:50:00,7.59,7.62,7.56,7.56,6648800.0,5.9811,6.0047,5.9574,5.9574,6648800.0
2011-08-26 10:55:00,7.57,7.59,7.53,7.54,4636000.0,5.9653,5.9811,5.9338,5.9417,4636000.0
2011-08-26 11:00:00,7.54,7.58,7.51,7.58,4382600.0,5.9417,5.9732,5.918,5.9732,4382600.0
2011-08-26 11:05:00,7.58,7.62,7.56,7.6,4208000.0,5.9732,6.0047,5.9574,5.9889,4208000.0
2011-08-26 11:10:00,7.6,7.68,7.59,7.67,7604500.0,5.9889,6.052,5.9811,6.0441,7604500.0
2011-08-26 11:15:00,7.67,7.7,7.64,7.65,5746000.0,6.0441,6.0677,6.0205,6.0283,5746000.0
2011-08-26 11:20:00,7.64,7.69,7.63,7.65,3603200.0,6.0205,6.0599,6.0126,6.0283,3603200.0
2011-08-26 11:25:00,7.65,7.66,7.61,7.63,3320600.0,6.0283,6.0362,5.9968,6.0126,3320600.0
2011-08-26 11:30:00,7.63,7.63,7.6,7.61,3460000.0,6.0126,6.0126,5.9889,5.9968,3460000.0
2011-08-26 11:35:00,7.62,7.64,7.57,7.58,4100400.0,6.0047,6.0205,5.9653,5.9732,4100400.0
2011-08-26 11:40:00,7.58,7.59,7.55,7.58,3393900.0,5.9732,5.9811,5.9495,5.9732,3393900.0
2011-08-26 11:45:00,7.58,7.6,7.56,7.58,3476800.0,5.9732,5.9889,5.9574,5.9732,3476800.0
2011-08-26 11:50:00,7.58,7.64,7.56,7.64,2733100.0,5.9732,6.0205,5.9574,6.0205,2733100.0
2011-08-26 11:55:00,7.64,7.65,7.62,7.63,2359000.0,6.0205,6.0283,6.0047,6.0126,2359000.0
2011-08-26 12:00:00,7.63,7.88,7.63,7.87,17882800.0,6.0126,6.2096,6.0126,6.2017,17882800.0
2011-08-26 12:05:00,7.88,7.98,7.86,7.92,20833600.0,6.2096,6.2884,6.1938,6.2411,20833600.0
2011-08-26 12:10:00,7.91,7.95,7.82,7.84,10437400.0,6.2332,6.2647,6.1623,6.1781,10437400.0
2011-08-26 12:15:00,7.83,7.85,7.8,7.82,6772400.0,6.1702,6.1859,6.1465,6.1623,6772400.0
2011-08-26 12:20:00,7.81,7.84,7.79,7.79,4876900.0,6.1544,6.1781,6.1387,6.1387,4876900.0
2011-08-26 12:25:00,7.8,7.86,7.79,7.85,3881600.0,6.1465,6.1938,6.1387,6.1859,3881600.0
2011-08-26 12:30:00,7.85,7.86,7.78,7.79,3815200.0,6.1859,6.1938,6.1308,6.1387,3815200.0
2011-08-26 12:35:00,7.78,7.81,7.77,7.8,5204800.0,6.1308,6.1544,6.1229,6.1465,5204800.0
2011-08-26 12:40:00,7.79,7.84,7.79,7.8,3558400.0,6.1387,6.1781,6.1387,6.1465,3558400.0
2011-08-26 12:45:00,7.79,7.81,7.75,7.76,4906700.0,6.1387,6.1544,6.1071,6.115,4906700.0
2011-08-26 12:50:00,7.77,7.79,7.76,7.76,3092200.0,6.1229,6.1387,6.115,6.115,3092200.0
2011-08-26 12:55:00,7.76,7.81,7.76,7.8,3376400.0,6.115,6.1544,6.115,6.1465,3376400.0
2011-08-26 13:00:00,7.8,7.81,7.75,7.77,3984600.0,6.1465,6.1544,6.1071,6.1229,3984600.0
2011-08-26 13:05:00,7.76,7.81,7.76,7.79,3325100.0,6.115,6.1544,6.115,6.1387,3325100.0
2011-08-26 13:10:00,7.78,7.81,7.77,7.81,2492400.0,6.1308,6.1544,6.1229,6.1544,2492400.0
2011-08-26 13:15:00,7.8,7.81,7.78,7.78,1579800.0,6.1465,6.1544,6.1308,6.1308,1579800.0
2011-08-26 13:20:00,7.78,7.8,7.78,7.79,1284500.0,6.1308,6.1465,6.1308,6.1387,1284500.0
2011-08-26 13:25:00,7.78,7.82,7.78,7.82,2602200.0,6.1308,6.1623,6.1308,6.1623,2602200.0
2011-08-26 13:30:00,7.82,7.85,7.81,7.83,2919800.0,6.1623,6.1859,6.1544,6.1702,2919800.0
2011-08-26 13:35:00,7.82,7.84,7.81,7.82,1950100.0,6.1623,6.1781,6.1544,6.1623,1950100.0
2011-08-26 13:40:00,7.82,7.85,7.81,7.85,2148200.0,6.1623,6.1859,6.1544,6.1859,2148200.0
2011-08-26 13:45:00,7.84,7.85,7.83,7.84,2353400.0,6.1781,6.1859,6.1702,6.1781,2353400.0
2011-08-26 13:50:00,7.84,7.84,7.8,7.82,2672200.0,6.1781,6.1781,6.1465,6.1623,2672200.0
2011-08-26 13:55:00,7.82,7.84,7.81,7.83,2029100.0,6.1623,6.1781,6.1544,6.1702,2029100.0
2011-08-26 14:00:00,7.83,7.84,7.81,7.82,2471000.0,6.1702,6.1781,6.1544,6.1623,2471000.0
2011-08-26 14:05:00,7.82,7.82,7.77,7.79,3344100.0,6.1623,6.1623,6.1229,6.1387,3344100.0
2011-08-26 14:10:00,7.79,7.79,7.76,7.76,1852200.0,6.1387,6.1387,6.115,6.115,1852200.0
2011-08-26 14:15:00,7.77,7.79,7.75,7.77,2945600.0,6.1229,6.1387,6.1071,6.1229,2945600.0
2011-08-26 14:20:00,7.77,7.78,7.76,7.77,1771700.0,6.1229,6.1308,6.115,6.1229,1771700.0
2011-08-26 14:25:00,7.77,7.77,7.72,7.73,4214300.0,6.1229,6.1229,6.0835,6.0914,4214300.0
2011-08-26 14:30:00,7.74,7.77,7.72,7.76,2626600.0,6.0993,6.1229,6.0835,6.115,2626600.0
2011-08-26 14:35:00,7.76,7.76,7.71,7.73,2308400.0,6.115,6.115,6.0756,6.0914,2308400.0
2011-08-26 14:40:00,7.74,7.74,7.72,7.72,1873500.0,6.0993,6.0993,6.0835,6.0835,1873500.0
2011-08-26 14:45:00,7.72,7.74,7.7,7.71,3041800.0,6.0835,6.0993,6.0677,6.0756,3041800.0
2011-08-26 14:50:00,7.71,7.72,7.69,7.71,3236000.0,6.0756,6.0835,6.0599,6.0756,3236000.0
2011-08-26 14:55:00,7.71,7.72,7.7,7.72,1756000.0,6.0756,6.0835,6.0677,6.0835,1756000.0
2011-08-26 15:00:00,7.72,7.72,7.69,7.71,3532900.0,6.0835,6.0835,6.0599,6.0756,3532900.0
2011-08-26 15:05:00,7.71,7.71,7.67,7.69,3507500.0,6.0756,6.0756,6.0441,6.0599,3507500.0
2011-08-26 15:10:00,7.69,7.71,7.66,7.71,2378200.0,6.0599,6.0756,6.0362,6.0756,2378200.0
2011-08-26 15:15:00,7.71,7.71,7.67,7.68,2053700.0,6.0756,6.0756,6.0441,6.052,2053700.0
2011-08-26 15:20:00,7.67,7.71,7.67,7.7,3180000.0,6.0441,6.0756,6.0441,6.0677,3180000.0
2011-08-26 15:25:00,7.7,7.71,7.66,7.71,3093000.0,6.0677,6.0756,6.0362,6.0756,3093000.0
2011-08-26 15:30:00,7.71,7.72,7.68,7.7,3446200.0,6.0756,6.0835,6.052,6.0677,3446200.0
2011-08-26 15:35:00,7.71,7.75,7.69,7.73,4442500.0,6.0756,6.1071,6.0599,6.0914,4442500.0
2011-08-26 15:40:00,7.73,7.77,7.72,7.75,5194100.0,6.0914,6.1229,6.0835,6.1071,5194100.0
2011-08-26 15:45:00,7.75,7.77,7.73,7.74,4893800.0,6.1071,6.1229,6.0914,6.0993,4893800.0
2011-08-26 15:50:00,7.75,7.75,7.72,7.74,4246300.0,6.1071,6.1071,6.0835,6.0993,4246300.0
2011-08-26 15:55:00,7.74,7.77,7.73,7.75,8676100.0,6.0993,6.1229,6.0914,6.1071,8676100.0
2011-08-29 09:30:00,8.1,8.1,8.0,8.05,12960600.0,6.3829,6.3829,6.3041,6.3435,12960600.0
2011-08-29 09:35:00,8.05,8.07,7.96,7.99,9859400.0,6.3435,6.3593,6.2726,6.2963,9859400.0
2011-08-29 09:40:00,7.98,8.05,7.96,7.98,10155200.0,6.2884,6.3435,6.2726,6.2884,10155200.0
2011-08-29 09:45:00,7.98,8.08,7.96,8.04,11567200.0,6.2884,6.3672,6.2726,6.3357,11567200.0
2011-08-29 09:50:00,8.04,8.05,8.01,8.03,5567700.0,6.3357,6.3435,6.312,6.3278,5567700.0
2011-08-29 09:55:00,8.04,8.08,8.01,8.07,5536300.0,6.3357,6.3672,6.312,6.3593,5536300.0
2011-08-29 10:00:00,8.07,8.1,8.02,8.03,7376600.0,6.3593,6.3829,6.3199,6.3278,7376600.0
2011-08-29 10:05:00,8.03,8.06,8.03,8.04,4408200.0,6.3278,6.3514,6.3278,6.3357,4408200.0
2011-08-29 10:10:00,8.04,8.09,8.02,8.08,5811000.0,6.3357,6.3751,6.3199,6.3672,5811000.0
2011-08-29 10:15:00,8.08,8.09,8.05,8.07,3309400.0,6.3672,6.3751,6.3435,6.3593,3309400.0
2011-08-29 10:20:00,8.06,8.12,8.06,8.12,6763900.0,6.3514,6.3987,6.3514,6.3987,6763900.0
2011-08-29 10:25:00,8.11,8.13,8.1,8.11,4773000.0,6.3908,6.4066,6.3829,6.3908,4773000.0
2011-08-29 10:30:00,8.11,8.18,8.1,8.18,7546700.0,6.3908,6.446,6.3829,6.446,7546700.0
2011-08-29 10:35:00,8.17,8.18,8.15,8.18,4820900.0,6.4381,6.446,6.4223,6.446,4820900.0
2011-08-29 10:40:00,8.18,8.18,8.15,8.16,6049700.0,6.446,6.446,6.4223,6.4302,6049700.0
2011-08-29 10:45:00,8.17,8.18,8.16,8.17,7109600.0,6.4381,6.446,6.4302,6.4381,7109600.0
2011-08-29 10:50:00,8.18,8.2,8.17,8.18,3810600.0,6.446,6.4617,6.4381,6.446,3810600.0
2011-08-29 10:55:00,8.17,8.18,8.16,8.18,2399200.0,6.4381,6.446,6.4302,6.446,2399200.0
2011-08-29 11:00:00,8.18,8.18,8.16,8.16,4005900.0,6.446,6.446,6.4302,6.4302,4005900.0
2011-08-29 11:05:00,8.16,8.17,8.11,8.12,8681800.0,6.4302,6.4381,6.3908,6.3987,8681800.0
2011-08-29 11:10:00,8.12,8.14,8.09,8.12,6213200.0,6.3987,6.4145,6.3751,6.3987,6213200.0
2011-08-29 11:15:00,8.11,8.14,8.11,8.13,2147900.0,6.3908,6.4145,6.3908,6.4066,2147900.0
2011-08-29 11:20:00,8.13,8.13,8.11,8.12,2556200.0,6.4066,6.4066,6.3908,6.3987,2556200.0
2011-08-29 11:25:00,8.12,8.14,8.11,8.13,2190700.0,6.3987,6.4145,6.3908,6.4066,2190700.0
2011-08-29 11:30:00,8.13,8.14,8.12,8.14,2607300.0,6.4066,6.4145,6.3987,6.4145,2607300.0
2011-08-29 11:35:00,8.14,8.18,8.13,8.16,4512500.0,6.4145,6.446,6.4066,6.4302,4512500.0
2011-08-29 11:40:00,8.17,8.18,8.15,8.17,2456600.0,6.4381,6.446,6.4223,6.4381,2456600.0
2011-08-29 11:45:00,8.17,8.18,8.16,8.17,1940700.0,6.4381,6.446,6.4302,6.4381,1940700.0
2011-08-29 11:50:00,8.16,8.17,8.14,8.15,2365900.0,6.4302,6.4381,6.4145,6.4223,2365900.0
2011-08-29 11:55:00,8.15,8.16,8.12,8.13,2070800.0,6.4223,6.4302,6.3987,6.4066,2070800.0
2011-08-29 12:00:00,8.13,8.16,8.12,8.16,2392100.0,6.4066,6.4302,6.3987,6.4302,2392100.0
2011-08-29 12:05:00,8.15,8.16,8.15,8.15,1409700.0,6.4223,6.4302,6.4223,6.4223,1409700.0
2011-08-29 12:10:00,8.16,8.16,8.13,8.15,2145000.0,6.4302,6.4302,6.4066,6.4223,2145000.0
2011-08-29 12:15:00,8.14,8.15,8.14,8.14,930200.0,6.4145,6.4223,6.4145,6.4145,930200.0
2011-08-29 12:20:00,8.14,8.16,8.14,8.16,1475600.0,6.4145,6.4302,6.4145,6.4302,1475600.0
2011-08-29 12:25:00,8.16,8.16,8.15,8.16,1313600.0,6.4302,6.4302,6.4223,6.4302,1313600.0
2011-08-29 12:30:00,8.16,8.16,8.15,8.16,1151800.0,6.4302,6.4302,6.4223,6.4302,1151800.0
2011-08-29 12:35:00,8.15,8.18,8.15,8.17,2644300.0,6.4223,6.446,6.4223,6.4381,2644300.0
2011-08-29 12:40:00,8.16,8.19,8.16,8.18,3377700.0,6.4302,6.4539,6.4302,6.446,3377700.0
2011-08-29 12:45:00,8.19,8.19,8.17,8.18,1848700.0,6.4539,6.4539,6.4381,6.446,1848700.0
2011-08-29 12:50:00,8.17,8.19,8.17,8.19,1954200.0,6.4381,6.4539,6.4381,6.4539,1954200.0
2011-08-29 12:55:00,8.19,8.2,8.18,8.19,2670500.0,6.4539,6.4617,6.446,6.4539,2670500.0
2011-08-29 13:00:00,8.18,8.19,8.17,8.18,1442400.0,6.446,6.4539,6.4381,6.446,1442400.0
2011-08-29 13:05:00,8.18,8.19,8.17,8.19,2362400.0,6.446,6.4539,6.4381,6.4539,2362400.0
2011-08-29 13:10:00,8.19,8.2,8.18,8.2,1155300.0,6.4539,6.4617,6.446,6.4617,1155300.0
2011-08-29 13:15:00,8.2,8.24,8.19,8.23,8076700.0,6.4617,6.4933,6.4539,6.4854,8076700.0
2011-08-29 13:20:00,8.24,8.24,8.21,8.24,2782800.0,6.4933,6.4933,6.4696,6.4933,2782800.0
2011-08-29 13:25:00,8.24,8.24,8.2,8.23,4722200.0,6.4933,6.4933,6.4617,6.4854,4722200.0
2011-08-29 13:30:00,8.22,8.23,8.2,8.21,2103600.0,6.4775,6.4854,6.4617,6.4696,2103600.0
2011-08-29 13:35:00,8.21,8.24,8.21,8.24,2374300.0,6.4696,6.4933,6.4696,6.4933,2374300.0
2011-08-29 13:40:00,8.24,8.24,8.21,8.23,1383300.0,6.4933,6.4933,6.4696,6.4854,1383300.0
2011-08-29 13:45:00,8.23,8.23,8.21,8.23,1831000.0,6.4854,6.4854,6.4696,6.4854,1831000.0
2011-08-29 13:50:00,8.23,8.23,8.21,8.22,2279500.0,6.4854,6.4854,6.4696,6.4775,2279500.0
2011-08-29 13:55:00,8.22,8.23,8.21,8.22,1263100.0,6.4775,6.4854,6.4696,6.4775,1263100.0
2011-08-29 14:00:00,8.23,8.24,8.22,8.24,1498800.0,6.4854,6.4933,6.4775,6.4933,1498800.0
2011-08-29 14:05:00,8.23,8.25,8.22,8.24,3679900.0,6.4854,6.5011,6.4775,6.4933,3679900.0
2011-08-29 14:10:00,8.24,8.26,8.23,8.25,4467300.0,6.4933,6.509,6.4854,6.5011,4467300.0
2011-08-29 14:15:00,8.25,8.27,8.24,8.25,3731700.0,6.5011,6.5169,6.4933,6.5011,3731700.0
2011-08-29 14:20:00,8.25,8.26,8.24,8.25,2048000.0,6.5011,6.509,6.4933,6.5011,2048000.0
2011-08-29 14:25:00,8.26,8.28,8.25,8.27,2671300.0,6.509,6.5248,6.5011,6.5169,2671300.0
2011-08-29 14:30:00,8.27,8.28,8.27,8.28,1547000.0,6.5169,6.5248,6.5169,6.5248,1547000.0
2011-08-29 14:35:00,8.28,8.3,8.27,8.28,3512900.0,6.5248,6.5406,6.5169,6.5248,3512900.0
2011-08-29 14:40:00,8.29,8.29,8.27,8.28,2688600.0,6.5327,6.5327,6.5169,6.5248,2688600.0
2011-08-29 14:45:00,8.28,8.29,8.27,8.27,1914100.0,6.5248,6.5327,6.5169,6.5169,1914100.0
2011-08-29 14:50:00,8.28,8.29,8.27,8.27,3368400.0,6.5248,6.5327,6.5169,6.5169,3368400.0
2011-08-29 14:55:00,8.27,8.28,8.23,8.25,5096700.0,6.5169,6.5248,6.4854,6.5011,5096700.0
2011-08-29 15:00:00,8.25,8.28,8.25,8.28,2259500.0,6.5011,6.5248,6.5011,6.5248,2259500.0
2011-08-29 15:05:00,8.27,8.28,8.26,8.27,2008700.0,6.5169,6.5248,6.509,6.5169,2008700.0
2011-08-29 15:10:00,8.28,8.35,8.27,8.34,9178000.0,6.5248,6.58,6.5169,6.5721,9178000.0
2011-08-29 15:15:00,8.35,8.38,8.34,8.34,5801800.0,6.58,6.6036,6.5721,6.5721,5801800.0
2011-08-29 15:20:00,8.34,8.38,8.33,8.37,5125000.0,6.5721,6.6036,6.5642,6.5957,5125000.0
2011-08-29 15:25:00,8.37,8.37,8.35,8.35,2659000.0,6.5957,6.5957,6.58,6.58,2659000.0
2011-08-29 15:30:00,8.35,8.39,8.35,8.38,4506700.0,6.58,6.6115,6.58,6.6036,4506700.0
2011-08-29 15:35:00,8.38,8.41,8.37,8.39,6935000.0,6.6036,6.6272,6.5957,6.6115,6935000.0
2011-08-29 15:40:00,8.4,8.4,8.36,8.4,6156400.0,6.6194,6.6194,6.5878,6.6194,6156400.0
2011-08-29 15:45:00,8.39,8.41,8.36,8.37,8754700.0,6.6115,6.6272,6.5878,6.5957,8754700.0
2011-08-29 15:50:00,8.37,8.4,8.35,8.39,6981100.0,6.5957,6.6194,6.58,6.6115,6981100.0
2011-08-29 15:55:00,8.4,8.4,8.36,8.4,15464900.0,6.6194,6.6194,6.5878,6.6194,15464900.0
2011-08-30 09:30:00,8.29,8.35,8.23,8.33,13354300.0,6.5327,6.58,6.4854,6.5642,13354300.0
2011-08-30 09:35:00,8.33,8.39,8.33,8.38,10428000.0,6.5642,6.6115,6.5642,6.6036,10428000.0
2011-08-30 09:40:00,8.38,8.38,8.25,8.27,8474000.0,6.6036,6.6036,6.5011,6.5169,8474000.0
2011-08-30 09:45:00,8.27,8.29,8.18,8.19,11354000.0,6.5169,6.5327,6.446,6.4539,11354000.0
2011-08-30 09:50:00,8.19,8.22,8.15,8.16,10226600.0,6.4539,6.4775,6.4223,6.4302,10226600.0
2011-08-30 09:55:00,8.17,8.18,8.15,8.16,5170400.0,6.4381,6.446,6.4223,6.4302,5170400.0
2011-08-30 10:00:00,8.16,8.16,8.05,8.05,15527000.0,6.4302,6.4302,6.3435,6.3435,15527000.0
2011-08-30 10:05:00,8.05,8.17,8.05,8.17,10024400.0,6.3435,6.4381,6.3435,6.4381,10024400.0
2011-08-30 10:10:00,8.17,8.26,8.14,8.23,10250000.0,6.4381,6.509,6.4145,6.4854,10250000.0
2011-08-30 10:15:00,8.24,8.25,8.17,8.19,6716100.0,6.4933,6.5011,6.4381,6.4539,6716100.0
2011-08-30 10:20:00,8.18,8.2,8.16,8.19,4525400.0,6.446,6.4617,6.4302,6.4539,4525400.0
2011-08-30 10:25:00,8.19,8.22,8.17,8.2,2829300.0,6.4539,6.4775,6.4381,6.4617,2829300.0
2011-08-30 10:30:00,8.2,8.24,8.17,8.23,4076100.0,6.4617,6.4933,6.4381,6.4854,4076100.0
2011-08-30 10:35:00,8.23,8.24,8.19,8.22,3654000.0,6.4854,6.4933,6.4539,6.4775,3654000.0
2011-08-30 10:40:00,8.22,8.22,8.19,8.21,2368500.0,6.4775,6.4775,6.4539,6.4696,2368500.0
2011-08-30 10:45:00,8.21,8.22,8.15,8.16,2766800.0,6.4696,6.4775,6.4223,6.4302,2766800.0
2011-08-30 10:50:00,8.16,8.19,8.15,8.16,2460300.0,6.4302,6.4539,6.4223,6.4302,2460300.0
2011-08-30 10:55:00,8.16,8.2,8.16,8.19,2667700.0,6.4302,6.4617,6.4302,6.4539,2667700.0
2011-08-30 11:00:00,8.17,8.19,8.15,8.18,2346700.0,6.4381,6.4539,6.4223,6.446,2346700.0
2011-08-30 11:05:00,8.17,8.19,8.17,8.19,2002700.0,6.4381,6.4539,6.4381,6.4539,2002700.0
2011-08-30 11:10:00,8.19,8.22,8.17,8.22,3052500.0,6.4539,6.4775,6.4381,6.4775,3052500.0
2011-08-30 11:15:00,8.22,8.23,8.19,8.2,2746100.0,6.4775,6.4854,6.4539,6.4617,2746100.0
2011-08-30 11:20:00,8.2,8.21,8.19,8.21,2117700.0,6.4617,6.4696,6.4539,6.4696,2117700.0
2011-08-30 11:25:00,8.21,8.23,8.19,8.23,3492500.0,6.4696,6.4854,6.4539,6.4854,3492500.0
2011-08-30 11:30:00,8.22,8.22,8.2,8.22,1520100.0,6.4775,6.4775,6.4617,6.4775,1520100.0
2011-08-30 11:35:00,8.22,8.25,8.2,8.23,3926800.0,6.4775,6.5011,6.4617,6.4854,3926800.0
2011-08-30 11:40:00,8.23,8.26,8.22,8.26,4208700.0,6.4854,6.509,6.4775,6.509,4208700.0
2011-08-30 11:45:00,8.25,8.26,8.21,8.22,3523100.0,6.5011,6.509,6.4696,6.4775,3523100.0
2011-08-30 11:50:00,8.22,8.23,8.2,8.23,2403700.0,6.4775,6.4854,6.4617,6.4854,2403700.0
2011-08-30 11:55:00,8.23,8.25,8.22,8.24,2044700.0,6.4854,6.5011,6.4775,6.4933,2044700.0
2011-08-30 12:00:00,8.24,8.24,8.21,8.21,1899000.0,6.4933,6.4933,6.4696,6.4696,1899000.0
2011-08-30 12:05:00,8.21,8.22,8.2,8.21,1793400.0,6.4696,6.4775,6.4617,6.4696,1793400.0
2011-08-30 12:10:00,8.2,8.21,8.18,8.19,2375800.0,6.4617,6.4696,6.446,6.4539,2375800.0
2011-08-30 12:15:00,8.19,8.2,8.18,8.2,1028400.0,6.4539,6.4617,6.446,6.4617,1028400.0
2011-08-30 12:20:00,8.2,8.21,8.19,8.21,1510700.0,6.4617,6.4696,6.4539,6.4696,1510700.0
2011-08-30 12:25:00,8.21,8.21,8.18,8.18,1126600.0,6.4696,6.4696,6.446,6.446,1126600.0
2011-08-30 12:30:00,8.18,8.19,8.17,8.18,1499800.0,6.446,6.4539,6.4381,6.446,1499800.0
2011-08-30 12:35:00,8.17,8.18,8.13,8.13,3571200.0,6.4381,6.446,6.4066,6.4066,3571200.0
2011-08-30 12:40:00,8.14,8.14,8.1,8.1,4406600.0,6.4145,6.4145,6.3829,6.3829,4406600.0
2011-08-30 12:45:00,8.11,8.13,8.09,8.13,3587800.0,6.3908,6.4066,6.3751,6.4066,3587800.0
2011-08-30 12:50:00,8.13,8.15,8.12,8.13,2033300.0,6.4066,6.4223,6.3987,6.4066,2033300.0
2011-08-30 12:55:00,8.13,8.15,8.12,8.15,1882300.0,6.4066,6.4223,6.3987,6.4223,1882300.0
2011-08-30 13:00:00,8.15,8.16,8.12,8.14,2266800.0,6.4223,6.4302,6.3987,6.4145,2266800.0
2011-08-30 13:05:00,8.13,8.15,8.12,8.15,1437500.0,6.4066,6.4223,6.3987,6.4223,1437500.0
2011-08-30 13:10:00,8.15,8.16,8.13,8.15,1620500.0,6.4223,6.4302,6.4066,6.4223,1620500.0
2011-08-30 13:15:00,8.15,8.16,8.13,8.15,1584200.0,6.4223,6.4302,6.4066,6.4223,1584200.0
2011-08-30 13:20:00,8.14,8.16,8.14,8.16,1396300.0,6.4145,6.4302,6.4145,6.4302,1396300.0
2011-08-30 13:25:00,8.16,8.16,8.13,8.13,1503700.0,6.4302,6.4302,6.4066,6.4066,1503700.0
2011-08-30 13:30:00,8.13,8.14,8.11,8.14,1728800.0,6.4066,6.4145,6.3908,6.4145,1728800.0
2011-08-30 13:35:00,8.14,8.14,8.12,8.12,1026000.0,6.4145,6.4145,6.3987,6.3987,1026000.0
2011-08-30 13:40:00,8.12,8.14,8.12,8.13,864500.0,6.3987,6.4145,6.3987,6.4066,864500.0
2011-08-30 13:45:00,8.14,8.16,8.13,8.15,1585800.0,6.4145,6.4302,6.4066,6.4223,1585800.0
2011-08-30 13:50:00,8.15,8.15,8.13,8.15,1268100.0,6.4223,6.4223,6.4066,6.4223,1268100.0
2011-08-30 13:55:00,8.15,8.15,8.13,8.14,1424900.0,6.4223,6.4223,6.4066,6.4145,1424900.0
2011-08-30 14:00:00,8.14,8.16,8.11,8.13,3577900.0,6.4145,6.4302,6.3908,6.4066,3577900.0
2011-08-30 14:05:00,8.12,8.15,8.11,8.15,2396800.0,6.3987,6.4223,6.3908,6.4223,2396800.0
2011-08-30 14:10:00,8.14,8.16,8.12,8.16,2595200.0,6.4145,6.4302,6.3987,6.4302,2595200.0
2011-08-30 14:15:00,8.16,8.17,8.15,8.16,1960200.0,6.4302,6.4381,6.4223,6.4302,1960200.0
2011-08-30 14:20:00,8.16,8.18,8.15,8.17,1687300.0,6.4302,6.446,6.4223,6.4381,1687300.0
2011-08-30 14:25:00,8.16,8.19,8.16,8.19,2400000.0,6.4302,6.4539,6.4302,6.4539,2400000.0
2011-08-30 14:30:00,8.18,8.2,8.17,8.19,3510100.0,6.446,6.4617,6.4381,6.4539,3510100.0
2011-08-30 14:35:00,8.19,8.19,8.15,8.18,1788000.0,6.4539,6.4539,6.4223,6.446,1788000.0
2011-08-30 14:40:00,8.18,8.19,8.17,8.18,1079300.0,6.446,6.4539,6.4381,6.446,1079300.0
2011-08-30 14:45:00,8.18,8.19,8.16,8.17,1955700.0,6.446,6.4539,6.4302,6.4381,1955700.0
2011-08-30 14:50:00,8.16,8.18,8.13,8.15,2926800.0,6.4302,6.446,6.4066,6.4223,2926800.0
2011-08-30 14:55:00,8.14,8.17,8.13,8.16,2825300.0,6.4145,6.4381,6.4066,6.4302,2825300.0
2011-08-30 15:00:00,8.16,8.17,8.15,8.17,2244600.0,6.4302,6.4381,6.4223,6.4381,2244600.0
2011-08-30 15:05:00,8.16,8.18,8.15,8.17,2407100.0,6.4302,6.446,6.4223,6.4381,2407100.0
2011-08-30 15:10:00,8.18,8.18,8.16,8.18,1249200.0,6.446,6.446,6.4302,6.446,1249200.0
2011-08-30 15:15:00,8.18,8.18,8.16,8.18,1066300.0,6.446,6.446,6.4302,6.446,1066300.0
2011-08-30 15:20:00,8.17,8.18,8.16,8.17,994300.0,6.4381,6.446,6.4302,6.4381,994300.0
2011-08-30 15:25:00,8.16,8.18,8.16,8.18,2602200.0,6.4302,6.446,6.4302,6.446,2602200.0
2011-08-30 15:30:00,8.18,8.22,8.17,8.22,4704600.0,6.446,6.4775,6.4381,6.4775,4704600.0
2011-08-30 15:35:00,8.22,8.22,8.2,8.21,2820800.0,6.4775,6.4775,6.4617,6.4696,2820800.0
2011-08-30 15:40:00,8.21,8.23,8.2,8.21,3445300.0,6.4696,6.4854,6.4617,6.4696,3445300.0
2011-08-30 15:45:00,8.21,8.22,8.17,8.18,5040500.0,6.4696,6.4775,6.4381,6.446,5040500.0
2011-08-30 15:50:00,8.18,8.18,8.13,8.16,6296900.0,6.446,6.446,6.4066,6.4302,6296900.0
2011-08-30 15:55:00,8.16,8.16,8.12,8.12,11975700.0,6.4302,6.4302,6.3987,6.3987,11975700.0
2011-08-31 09:30:00,8.27,8.29,8.25,8.25,8606200.0,6.5249,6.5407,6.5091,6.5091,8606200.0
2011-08-31 09:35:00,8.26,8.26,8.16,8.21,9892300.0,6.517,6.517,6.4381,6.4775,9892300.0
2011-08-31 09:40:00,8.21,8.25,8.18,8.22,5219000.0,6.4775,6.5091,6.4539,6.4854,5219000.0
2011-08-31 09:45:00,8.22,8.25,8.19,8.22,4462700.0,6.4854,6.5091,6.4618,6.4854,4462700.0
2011-08-31 09:50:00,8.21,8.24,8.21,8.24,3177600.0,6.4775,6.5012,6.4775,6.5012,3177600.0
2011-08-31 09:55:00,8.24,8.26,8.23,8.24,5114000.0,6.5012,6.517,6.4933,6.5012,5114000.0
2011-08-31 10:00:00,8.24,8.27,8.22,8.22,4590300.0,6.5012,6.5249,6.4854,6.4854,4590300.0
2011-08-31 10:05:00,8.22,8.24,8.18,8.19,3654400.0,6.4854,6.5012,6.4539,6.4618,3654400.0
2011-08-31 10:10:00,8.2,8.24,8.18,8.23,3985700.0,6.4697,6.5012,6.4539,6.4933,3985700.0
2011-08-31 10:15:00,8.22,8.24,8.22,8.22,2886300.0,6.4854,6.5012,6.4854,6.4854,2886300.0
2011-08-31 10:20:00,8.22,8.23,8.21,8.21,1883500.0,6.4854,6.4933,6.4775,6.4775,1883500.0
2011-08-31 10:25:00,8.21,8.22,8.2,8.2,2136200.0,6.4775,6.4854,6.4697,6.4697,2136200.0
2011-08-31 10:30:00,8.2,8.21,8.16,8.17,5226000.0,6.4697,6.4775,6.4381,6.446,5226000.0
2011-08-31 10:35:00,8.17,8.19,8.15,8.15,3744100.0,6.446,6.4618,6.4302,6.4302,3744100.0
2011-08-31 10:40:00,8.16,8.17,8.14,8.15,4841600.0,6.4381,6.446,6.4223,6.4302,4841600.0
2011-08-31 10:45:00,8.16,8.17,8.13,8.14,4759000.0,6.4381,6.446,6.4144,6.4223,4759000.0
2011-08-31 10:50:00,8.14,8.16,8.14,8.14,2423500.0,6.4223,6.4381,6.4223,6.4223,2423500.0
2011-08-31 10:55:00,8.14,8.16,8.14,8.15,3246900.0,6.4223,6.4381,6.4223,6.4302,3246900.0
2011-08-31 11:00:00,8.15,8.16,8.11,8.13,4433900.0,6.4302,6.4381,6.3986,6.4144,4433900.0
2011-08-31 11:05:00,8.13,8.17,8.11,8.16,3410600.0,6.4144,6.446,6.3986,6.4381,3410600.0
2011-08-31 11:10:00,8.17,8.18,8.16,8.18,1928600.0,6.446,6.4539,6.4381,6.4539,1928600.0
2011-08-31 11:15:00,8.18,8.18,8.15,8.15,2760500.0,6.4539,6.4539,6.4302,6.4302,2760500.0
2011-08-31 11:20:00,8.15,8.16,8.14,8.14,3514300.0,6.4302,6.4381,6.4223,6.4223,3514300.0
2011-08-31 11:25:00,8.15,8.18,8.13,8.15,3107000.0,6.4302,6.4539,6.4144,6.4302,3107000.0
2011-08-31 11:30:00,8.16,8.16,8.13,8.14,1962400.0,6.4381,6.4381,6.4144,6.4223,1962400.0
2011-08-31 11:35:00,8.15,8.18,8.14,8.16,1910100.0,6.4302,6.4539,6.4223,6.4381,1910100.0
2011-08-31 11:40:00,8.16,8.19,8.16,8.17,1708000.0,6.4381,6.4618,6.4381,6.446,1708000.0
2011-08-31 11:45:00,8.18,8.18,8.16,8.16,1429500.0,6.4539,6.4539,6.4381,6.4381,1429500.0
2011-08-31 11:50:00,8.17,8.17,8.15,8.17,1281300.0,6.446,6.446,6.4302,6.446,1281300.0
2011-08-31 11:55:00,8.17,8.17,8.15,8.15,1135300.0,6.446,6.446,6.4302,6.4302,1135300.0
2011-08-31 12:00:00,8.16,8.18,8.15,8.17,2083200.0,6.4381,6.4539,6.4302,6.446,2083200.0
2011-08-31 12:05:00,8.18,8.19,8.17,8.18,1407900.0,6.4539,6.4618,6.446,6.4539,1407900.0
2011-08-31 12:10:00,8.18,8.22,8.18,8.21,3518500.0,6.4539,6.4854,6.4539,6.4775,3518500.0
2011-08-31 12:15:00,8.21,8.22,8.2,8.2,1707200.0,6.4775,6.4854,6.4697,6.4697,1707200.0
2011-08-31 12:20:00,8.2,8.22,8.2,8.22,1958600.0,6.4697,6.4854,6.4697,6.4854,1958600.0
2011-08-31 12:25:00,8.21,8.22,8.21,8.22,1018500.0,6.4775,6.4854,6.4775,6.4854,1018500.0
2011-08-31 12:30:00,8.22,8.24,8.21,8.24,2427300.0,6.4854,6.5012,6.4775,6.5012,2427300.0
2011-08-31 12:35:00,8.24,8.24,8.2,8.21,2265100.0,6.5012,6.5012,6.4697,6.4775,2265100.0
2011-08-31 12:40:00,8.21,8.23,8.2,8.2,1616800.0,6.4775,6.4933,6.4697,6.4697,1616800.0
2011-08-31 12:45:00,8.2,8.22,8.2,8.21,955600.0,6.4697,6.4854,6.4697,6.4775,955600.0
2011-08-31 12:50:00,8.21,8.23,8.21,8.22,1440600.0,6.4775,6.4933,6.4775,6.4854,1440600.0
2011-08-31 12:55:00,8.22,8.24,8.22,8.24,1113700.0,6.4854,6.5012,6.4854,6.5012,1113700.0
2011-08-31 13:00:00,8.23,8.25,8.23,8.23,2907100.0,6.4933,6.5091,6.4933,6.4933,2907100.0
2011-08-31 13:05:00,8.23,8.24,8.22,8.22,1415000.0,6.4933,6.5012,6.4854,6.4854,1415000.0
2011-08-31 13:10:00,8.22,8.25,8.22,8.24,3974600.0,6.4854,6.5091,6.4854,6.5012,3974600.0
2011-08-31 13:15:00,8.25,8.25,8.23,8.25,3195400.0,6.5091,6.5091,6.4933,6.5091,3195400.0
2011-08-31 13:20:00,8.24,8.25,8.22,8.22,1937000.0,6.5012,6.5091,6.4854,6.4854,1937000.0
2011-08-31 13:25:00,8.22,8.24,8.22,8.24,1359900.0,6.4854,6.5012,6.4854,6.5012,1359900.0
2011-08-31 13:30:00,8.24,8.25,8.23,8.25,2453200.0,6.5012,6.5091,6.4933,6.5091,2453200.0
2011-08-31 13:35:00,8.25,8.27,8.24,8.26,3375500.0,6.5091,6.5249,6.5012,6.517,3375500.0
2011-08-31 13:40:00,8.27,8.27,8.25,8.27,1798400.0,6.5249,6.5249,6.5091,6.5249,1798400.0
2011-08-31 13:45:00,8.27,8.27,8.23,8.24,2556700.0,6.5249,6.5249,6.4933,6.5012,2556700.0
2011-08-31 13:50:00,8.24,8.25,8.23,8.23,1308400.0,6.5012,6.5091,6.4933,6.4933,1308400.0
2011-08-31 13:55:00,8.24,8.24,8.22,8.23,1887000.0,6.5012,6.5012,6.4854,6.4933,1887000.0
2011-08-31 14:00:00,8.23,8.24,8.2,8.22,2560100.0,6.4933,6.5012,6.4697,6.4854,2560100.0
2011-08-31 14:05:00,8.23,8.24,8.21,8.22,1923600.0,6.4933,6.5012,6.4775,6.4854,1923600.0
2011-08-31 14:10:00,8.23,8.24,8.21,8.22,1329800.0,6.4933,6.5012,6.4775,6.4854,1329800.0
2011-08-31 14:15:00,8.21,8.23,8.21,8.22,1560000.0,6.4775,6.4933,6.4775,6.4854,1560000.0
2011-08-31 14:20:00,8.22,8.23,8.21,8.22,1609900.0,6.4854,6.4933,6.4775,6.4854,1609900.0
2011-08-31 14:25:00,8.23,8.23,8.21,8.22,1149700.0,6.4933,6.4933,6.4775,6.4854,1149700.0
2011-08-31 14:30:00,8.21,8.22,8.18,8.2,4527400.0,6.4775,6.4854,6.4539,6.4697,4527400.0
2011-08-31 14:35:00,8.2,8.21,8.18,8.2,2758200.0,6.4697,6.4775,6.4539,6.4697,2758200.0
2011-08-31 14:40:00,8.21,8.21,8.16,8.17,2114200.0,6.4775,6.4775,6.4381,6.446,2114200.0
2011-08-31 14:45:00,8.17,8.2,8.16,8.19,2393100.0,6.446,6.4697,6.4381,6.4618,2393100.0
2011-08-31 14:50:00,8.2,8.2,8.16,8.17,2967300.0,6.4697,6.4697,6.4381,6.446,2967300.0
2011-08-31 14:55:00,8.17,8.21,8.16,8.19,3130700.0,6.446,6.4775,6.4381,6.4618,3130700.0
2011-08-31 15:00:00,8.19,8.22,8.18,8.2,2426100.0,6.4618,6.4854,6.4539,6.4697,2426100.0
2011-08-31 15:05:00,8.21,8.23,8.2,8.21,2587200.0,6.4775,6.4933,6.4697,6.4775,2587200.0
2011-08-31 15:10:00,8.21,8.22,8.15,8.17,2792100.0,6.4775,6.4854,6.4302,6.446,2792100.0
2011-08-31 15:15:00,8.17,8.17,8.13,8.15,4089900.0,6.446,6.446,6.4144,6.4302,4089900.0
2011-08-31 15:20:00,8.16,8.2,8.15,8.18,2318100.0,6.4381,6.4697,6.4302,6.4539,2318100.0
2011-08-31 15:25:00,8.18,8.2,8.17,8.19,2558400.0,6.4539,6.4697,6.446,6.4618,2558400.0
2011-08-31 15:30:00,8.19,8.21,8.18,8.19,4168300.0,6.4618,6.4775,6.4539,6.4618,4168300.0
2011-08-31 15:35:00,8.19,8.22,8.19,8.21,2720600.0,6.4618,6.4854,6.4618,6.4775,2720600.0
2011-08-31 15:40:00,8.21,8.23,8.2,8.22,3279500.0,6.4775,6.4933,6.4697,6.4854,3279500.0
2011-08-31 15:45:00,8.22,8.24,8.21,8.24,5862000.0,6.4854,6.5012,6.4775,6.5012,5862000.0
2011-08-31 15:50:00,8.24,8.25,8.2,8.21,7436000.0,6.5012,6.5091,6.4697,6.4775,7436000.0
2011-08-31 15:55:00,8.21,8.23,8.15,8.18,7954100.0,6.4775,6.4933,6.4302,6.4539,7954100.0
2011-09-01 09:30:00,8.17,8.18,8.12,8.13,5977500.0,6.446,6.4539,6.4065,6.4144,5977500.0
2011-09-01 09:35:00,8.13,8.16,8.08,8.09,5425700.0,6.4144,6.4381,6.375,6.3829,5425700.0
2011-09-01 09:40:00,8.09,8.11,8.08,8.1,4817200.0,6.3829,6.3986,6.375,6.3908,4817200.0
2011-09-01 09:45:00,8.11,8.11,8.06,8.06,4631900.0,6.3986,6.3986,6.3592,6.3592,4631900.0
2011-09-01 09:50:00,8.06,8.08,8.04,8.05,5655700.0,6.3592,6.375,6.3434,6.3513,5655700.0
2011-09-01 09:55:00,8.05,8.07,8.02,8.03,5017000.0,6.3513,6.3671,6.3276,6.3355,5017000.0
2011-09-01 10:00:00,8.02,8.16,8.01,8.08,12577500.0,6.3276,6.4381,6.3198,6.375,12577500.0
2011-09-01 10:05:00,8.08,8.11,8.04,8.09,5972000.0,6.375,6.3986,6.3434,6.3829,5972000.0
2011-09-01 10:10:00,8.09,8.09,8.06,8.07,2860400.0,6.3829,6.3829,6.3592,6.3671,2860400.0
2011-09-01 10:15:00,8.07,8.1,8.05,8.1,3552000.0,6.3671,6.3908,6.3513,6.3908,3552000.0
2011-09-01 10:20:00,8.1,8.13,8.09,8.13,3275900.0,6.3908,6.4144,6.3829,6.4144,3275900.0
2011-09-01 10:25:00,8.13,8.13,8.1,8.12,2323600.0,6.4144,6.4144,6.3908,6.4065,2323600.0
2011-09-01 10:30:00,8.12,8.12,8.07,8.09,3135500.0,6.4065,6.4065,6.3671,6.3829,3135500.0
2011-09-01 10:35:00,8.08,8.1,8.06,8.08,2361700.0,6.375,6.3908,6.3592,6.375,2361700.0
2011-09-01 10:40:00,8.08,8.1,8.07,8.08,1793300.0,6.375,6.3908,6.3671,6.375,1793300.0
2011-09-01 10:45:00,8.09,8.09,8.04,8.05,4417200.0,6.3829,6.3829,6.3434,6.3513,4417200.0
2011-09-01 10:50:00,8.05,8.09,8.04,8.07,2912800.0,6.3513,6.3829,6.3434,6.3671,2912800.0
2011-09-01 10:55:00,8.06,8.08,8.05,8.05,1544200.0,6.3592,6.375,6.3513,6.3513,1544200.0
2011-09-01 11:00:00,8.05,8.07,8.04,8.07,3154200.0,6.3513,6.3671,6.3434,6.3671,3154200.0
2011-09-01 11:05:00,8.06,8.07,8.04,8.05,2049400.0,6.3592,6.3671,6.3434,6.3513,2049400.0
2011-09-01 11:10:00,8.06,8.06,8.05,8.05,1014700.0,6.3592,6.3592,6.3513,6.3513,1014700.0
2011-09-01 11:15:00,8.05,8.07,8.05,8.06,888500.0,6.3513,6.3671,6.3513,6.3592,888500.0
2011-09-01 11:20:00,8.07,8.09,8.06,8.09,1613700.0,6.3671,6.3829,6.3592,6.3829,1613700.0
2011-09-01 11:25:00,8.09,8.1,8.07,8.1,1592900.0,6.3829,6.3908,6.3671,6.3908,1592900.0
2011-09-01 11:30:00,8.1,8.12,8.09,8.12,2451100.0,6.3908,6.4065,6.3829,6.4065,2451100.0
2011-09-01 11:35:00,8.11,8.13,8.11,8.12,1494300.0,6.3986,6.4144,6.3986,6.4065,1494300.0
2011-09-01 11:40:00,8.12,8.13,8.07,8.09,2283000.0,6.4065,6.4144,6.3671,6.3829,2283000.0
2011-09-01 11:45:00,8.08,8.11,8.08,8.1,1173000.0,6.375,6.3986,6.375,6.3908,1173000.0
2011-09-01 11:50:00,8.09,8.11,8.07,8.1,2147700.0,6.3829,6.3986,6.3671,6.3908,2147700.0
2011-09-01 11:55:00,8.1,8.11,8.09,8.1,1111900.0,6.3908,6.3986,6.3829,6.3908,1111900.0
2011-09-01 12:00:00,8.09,8.1,8.07,8.09,1255200.0,6.3829,6.3908,6.3671,6.3829,1255200.0
2011-09-01 12:05:00,8.09,8.1,8.07,8.1,874800.0,6.3829,6.3908,6.3671,6.3908,874800.0
2011-09-01 12:10:00,8.09,8.1,8.08,8.09,384200.0,6.3829,6.3908,6.375,6.3829,384200.0
2011-09-01 12:15:00,8.09,8.09,8.05,8.08,2527700.0,6.3829,6.3829,6.3513,6.375,2527700.0
2011-09-01 12:20:00,8.08,8.1,8.07,8.09,1373000.0,6.375,6.3908,6.3671,6.3829,1373000.0
2011-09-01 12:25:00,8.1,8.11,8.08,8.1,2528600.0,6.3908,6.3986,6.375,6.3908,2528600.0
2011-09-01 12:30:00,8.1,8.11,8.07,8.07,1303000.0,6.3908,6.3986,6.3671,6.3671,1303000.0
2011-09-01 12:35:00,8.07,8.09,8.07,8.07,1278600.0,6.3671,6.3829,6.3671,6.3671,1278600.0
2011-09-01 12:40:00,8.07,8.09,8.07,8.09,1339700.0,6.3671,6.3829,6.3671,6.3829,1339700.0
2011-09-01 12:45:00,8.08,8.09,8.07,8.08,787700.0,6.375,6.3829,6.3671,6.375,787700.0
2011-09-01 12:50:00,8.07,8.09,8.06,8.07,1728500.0,6.3671,6.3829,6.3592,6.3671,1728500.0
2011-09-01 12:55:00,8.07,8.09,8.06,8.06,1969000.0,6.3671,6.3829,6.3592,6.3592,1969000.0
2011-09-01 13:00:00,8.06,8.08,8.06,8.08,1330100.0,6.3592,6.375,6.3592,6.375,1330100.0
2011-09-01 13:05:00,8.08,8.09,8.07,8.08,1490100.0,6.375,6.3829,6.3671,6.375,1490100.0
2011-09-01 13:10:00,8.08,8.09,8.07,8.09,974400.0,6.375,6.3829,6.3671,6.3829,974400.0
2011-09-01 13:15:00,8.08,8.09,8.07,8.08,1423800.0,6.375,6.3829,6.3671,6.375,1423800.0
2011-09-01 13:20:00,8.08,8.09,8.07,8.07,1144200.0,6.375,6.3829,6.3671,6.3671,1144200.0
2011-09-01 13:25:00,8.07,8.09,8.07,8.08,834900.0,6.3671,6.3829,6.3671,6.375,834900.0
2011-09-01 13:30:00,8.07,8.08,8.05,8.06,2355500.0,6.3671,6.375,6.3513,6.3592,2355500.0
2011-09-01 13:35:00,8.06,8.07,8.04,8.04,2063100.0,6.3592,6.3671,6.3434,6.3434,2063100.0
2011-09-01 13:40:00,8.04,8.05,8.02,8.03,2089300.0,6.3434,6.3513,6.3276,6.3355,2089300.0
2011-09-01 13:45:00,8.03,8.05,8.02,8.05,2222100.0,6.3355,6.3513,6.3276,6.3513,2222100.0
2011-09-01 13:50:00,8.04,8.05,8.01,8.02,2607300.0,6.3434,6.3513,6.3198,6.3276,2607300.0
2011-09-01 13:55:00,8.03,8.03,8.01,8.01,1700000.0,6.3355,6.3355,6.3198,6.3198,1700000.0
2011-09-01 14:00:00,8.02,8.03,8.0,8.0,6316300.0,6.3276,6.3355,6.3119,6.3119,6316300.0
2011-09-01 14:05:00,8.0,8.01,7.99,8.0,4868000.0,6.3119,6.3198,6.304,6.3119,4868000.0
2011-09-01 14:10:00,8.0,8.03,7.99,8.03,3250600.0,6.3119,6.3355,6.304,6.3355,3250600.0
2011-09-01 14:15:00,8.03,8.03,8.0,8.01,2560100.0,6.3355,6.3355,6.3119,6.3198,2560100.0
2011-09-01 14:20:00,8.01,8.02,7.99,8.02,3081300.0,6.3198,6.3276,6.304,6.3276,3081300.0
2011-09-01 14:25:00,8.02,8.04,8.01,8.04,2837300.0,6.3276,6.3434,6.3198,6.3434,2837300.0
2011-09-01 14:30:00,8.03,8.05,8.02,8.03,2525300.0,6.3355,6.3513,6.3276,6.3355,2525300.0
2011-09-01 14:35:00,8.04,8.04,8.03,8.04,549200.0,6.3434,6.3434,6.3355,6.3434,549200.0
2011-09-01 14:40:00,8.04,8.05,8.02,8.03,1755900.0,6.3434,6.3513,6.3276,6.3355,1755900.0
2011-09-01 14:45:00,8.02,8.03,8.0,8.02,1128300.0,6.3276,6.3355,6.3119,6.3276,1128300.0
2011-09-01 14:50:00,8.01,8.03,8.0,8.02,1841500.0,6.3198,6.3355,6.3119,6.3276,1841500.0
2011-09-01 14:55:00,8.01,8.03,8.01,8.01,958900.0,6.3198,6.3355,6.3198,6.3198,958900.0
2011-09-01 15:00:00,8.02,8.02,7.99,8.01,2221300.0,6.3276,6.3276,6.304,6.3198,2221300.0
2011-09-01 15:05:00,8.01,8.01,7.99,8.0,4148200.0,6.3198,6.3198,6.304,6.3119,4148200.0
2011-09-01 15:10:00,8.01,8.03,8.0,8.02,1936800.0,6.3198,6.3355,6.3119,6.3276,1936800.0
2011-09-01 15:15:00,8.02,8.02,7.98,7.99,4900900.0,6.3276,6.3276,6.2961,6.304,4900900.0
2011-09-01 15:20:00,7.98,8.0,7.96,7.99,3946300.0,6.2961,6.3119,6.2803,6.304,3946300.0
2011-09-01 15:25:00,8.0,8.0,7.98,7.98,2622500.0,6.3119,6.3119,6.2961,6.2961,2622500.0
2011-09-01 15:30:00,7.99,7.99,7.96,7.98,3198500.0,6.304,6.304,6.2803,6.2961,3198500.0
2011-09-01 15:35:00,7.97,7.99,7.97,7.98,3501200.0,6.2882,6.304,6.2882,6.2961,3501200.0
2011-09-01 15:40:00,7.97,7.98,7.92,7.95,8351000.0,6.2882,6.2961,6.2487,6.2724,8351000.0
2011-09-01 15:45:00,7.95,7.96,7.93,7.95,5434900.0,6.2724,6.2803,6.2566,6.2724,5434900.0
2011-09-01 15:50:00,7.95,7.96,7.93,7.94,4425100.0,6.2724,6.2803,6.2566,6.2645,4425100.0
2011-09-01 15:55:00,7.95,7.96,7.91,7.92,9864100.0,6.2724,6.2803,6.2409,6.2487,9864100.0
2011-09-02 09:30:00,7.3,7.37,7.28,7.33,19252800.0,5.7596,5.8148,5.7438,5.7832,19252800.0
2011-09-02 09:35:00,7.33,7.38,7.26,7.31,9706400.0,5.7832,5.8227,5.728,5.7675,9706400.0
2011-09-02 09:40:00,7.31,7.39,7.3,7.38,6783800.0,5.7675,5.8306,5.7596,5.8227,6783800.0
2011-09-02 09:45:00,7.38,7.43,7.35,7.43,7050500.0,5.8227,5.8621,5.799,5.8621,7050500.0
2011-09-02 09:50:00,7.43,7.45,7.42,7.44,6245800.0,5.8621,5.8779,5.8543,5.87,6245800.0
2011-09-02 09:55:00,7.44,7.45,7.41,7.45,5125700.0,5.87,5.8779,5.8464,5.8779,5125700.0
2011-09-02 10:00:00,7.44,7.45,7.39,7.39,6238900.0,5.87,5.8779,5.8306,5.8306,6238900.0
2011-09-02 10:05:00,7.39,7.43,7.38,7.43,3682200.0,5.8306,5.8621,5.8227,5.8621,3682200.0
2011-09-02 10:10:00,7.43,7.44,7.41,7.42,5041300.0,5.8621,5.87,5.8464,5.8543,5041300.0
2011-09-02 10:15:00,7.42,7.43,7.39,7.43,4572100.0,5.8543,5.8621,5.8306,5.8621,4572100.0
2011-09-02 10:20:00,7.43,7.43,7.39,7.4,3619400.0,5.8621,5.8621,5.8306,5.8385,3619400.0
2011-09-02 10:25:00,7.41,7.42,7.39,7.4,3021900.0,5.8464,5.8543,5.8306,5.8385,3021900.0
2011-09-02 10:30:00,7.4,7.4,7.36,7.38,3628900.0,5.8385,5.8385,5.8069,5.8227,3628900.0
2011-09-02 10:35:00,7.38,7.38,7.35,7.37,3062900.0,5.8227,5.8227,5.799,5.8148,3062900.0
2011-09-02 10:40:00,7.36,7.41,7.36,7.39,5222100.0,5.8069,5.8464,5.8069,5.8306,5222100.0
2011-09-02 10:45:00,7.38,7.39,7.36,7.38,2018200.0,5.8227,5.8306,5.8069,5.8227,2018200.0
2011-09-02 10:50:00,7.38,7.41,7.37,7.39,3882900.0,5.8227,5.8464,5.8148,5.8306,3882900.0
2011-09-02 10:55:00,7.39,7.42,7.38,7.42,2030800.0,5.8306,5.8543,5.8227,5.8543,2030800.0
2011-09-02 11:00:00,7.41,7.43,7.4,7.42,2067400.0,5.8464,5.8621,5.8385,5.8543,2067400.0
2011-09-02 11:05:00,7.42,7.43,7.4,7.42,2095000.0,5.8543,5.8621,5.8385,5.8543,2095000.0
2011-09-02 11:10:00,7.42,7.44,7.41,7.42,3174900.0,5.8543,5.87,5.8464,5.8543,3174900.0
2011-09-02 11:15:00,7.43,7.44,7.42,7.43,1513000.0,5.8621,5.87,5.8543,5.8621,1513000.0
2011-09-02 11:20:00,7.43,7.44,7.41,7.41,2138600.0,5.8621,5.87,5.8464,5.8464,2138600.0
2011-09-02 11:25:00,7.41,7.43,7.41,7.43,1731800.0,5.8464,5.8621,5.8464,5.8621,1731800.0
2011-09-02 11:30:00,7.43,7.43,7.4,7.41,3259700.0,5.8621,5.8621,5.8385,5.8464,3259700.0
2011-09-02 11:35:00,7.41,7.43,7.4,7.43,1631900.0,5.8464,5.8621,5.8385,5.8621,1631900.0
2011-09-02 11:40:00,7.43,7.43,7.41,7.42,1318900.0,5.8621,5.8621,5.8464,5.8543,1318900.0
2011-09-02 11:45:00,7.42,7.42,7.39,7.4,3302900.0,5.8543,5.8543,5.8306,5.8385,3302900.0
2011-09-02 11:50:00,7.39,7.41,7.39,7.39,1601000.0,5.8306,5.8464,5.8306,5.8306,1601000.0
2011-09-02 11:55:00,7.39,7.4,7.37,7.38,2572100.0,5.8306,5.8385,5.8148,5.8227,2572100.0
2011-09-02 12:00:00,7.39,7.41,7.38,7.4,1674200.0,5.8306,5.8464,5.8227,5.8385,1674200.0
2011-09-02 12:05:00,7.39,7.41,7.39,7.4,1701700.0,5.8306,5.8464,5.8306,5.8385,1701700.0
2011-09-02 12:10:00,7.39,7.4,7.38,7.39,1289300.0,5.8306,5.8385,5.8227,5.8306,1289300.0
2011-09-02 12:15:00,7.39,7.4,7.38,7.38,1506200.0,5.8306,5.8385,5.8227,5.8227,1506200.0
2011-09-02 12:20:00,7.39,7.4,7.38,7.39,1443900.0,5.8306,5.8385,5.8227,5.8306,1443900.0
2011-09-02 12:25:00,7.39,7.4,7.38,7.39,1011900.0,5.8306,5.8385,5.8227,5.8306,1011900.0
2011-09-02 12:30:00,7.4,7.4,7.36,7.37,3783800.0,5.8385,5.8385,5.8069,5.8148,3783800.0
2011-09-02 12:35:00,7.37,7.38,7.36,7.37,1231000.0,5.8148,5.8227,5.8069,5.8148,1231000.0
2011-09-02 12:40:00,7.37,7.37,7.35,7.36,1659700.0,5.8148,5.8148,5.799,5.8069,1659700.0
2011-09-02 12:45:00,7.36,7.37,7.35,7.36,2256000.0,5.8069,5.8148,5.799,5.8069,2256000.0
2011-09-02 12:50:00,7.36,7.36,7.35,7.35,1705900.0,5.8069,5.8069,5.799,5.799,1705900.0
2011-09-02 12:55:00,7.36,7.36,7.35,7.36,1036000.0,5.8069,5.8069,5.799,5.8069,1036000.0
2011-09-02 13:00:00,7.36,7.37,7.35,7.37,2439800.0,5.8069,5.8148,5.799,5.8148,2439800.0
2011-09-02 13:05:00,7.37,7.37,7.35,7.35,703700.0,5.8148,5.8148,5.799,5.799,703700.0
2011-09-02 13:10:00,7.35,7.36,7.33,7.35,3688500.0,5.799,5.8069,5.7832,5.799,3688500.0
2011-09-02 13:15:00,7.35,7.35,7.33,7.33,1662500.0,5.799,5.799,5.7832,5.7832,1662500.0
2011-09-02 13:20:00,7.34,7.35,7.33,7.33,1660500.0,5.7911,5.799,5.7832,5.7832,1660500.0
2011-09-02 13:25:00,7.33,7.34,7.31,7.33,2558600.0,5.7832,5.7911,5.7675,5.7832,2558600.0
2011-09-02 13:30:00,7.33,7.34,7.32,7.33,1459500.0,5.7832,5.7911,5.7754,5.7832,1459500.0
2011-09-02 13:35:00,7.34,7.34,7.32,7.32,1132200.0,5.7911,5.7911,5.7754,5.7754,1132200.0
2011-09-02 13:40:00,7.33,7.33,7.31,7.31,1242800.0,5.7832,5.7832,5.7675,5.7675,1242800.0
2011-09-02 13:45:00,7.31,7.33,7.31,7.33,1483500.0,5.7675,5.7832,5.7675,5.7832,1483500.0
2011-09-02 13:50:00,7.32,7.34,7.31,7.32,2132000.0,5.7754,5.7911,5.7675,5.7754,2132000.0
2011-09-02 13:55:00,7.32,7.33,7.31,7.31,1731500.0,5.7754,5.7832,5.7675,5.7675,1731500.0
2011-09-02 14:00:00,7.32,7.33,7.31,7.32,2254000.0,5.7754,5.7832,5.7675,5.7754,2254000.0
2011-09-02 14:05:00,7.32,7.32,7.28,7.28,4747300.0,5.7754,5.7754,5.7438,5.7438,4747300.0
2011-09-02 14:10:00,7.28,7.3,7.21,7.23,10369400.0,5.7438,5.7596,5.6886,5.7043,10369400.0
2011-09-02 14:15:00,7.23,7.24,7.21,7.24,5823500.0,5.7043,5.7122,5.6886,5.7122,5823500.0
2011-09-02 14:20:00,7.23,7.24,7.22,7.23,2136400.0,5.7043,5.7122,5.6965,5.7043,2136400.0
2011-09-02 14:25:00,7.23,7.23,7.21,7.21,4405000.0,5.7043,5.7043,5.6886,5.6886,4405000.0
2011-09-02 14:30:00,7.22,7.22,7.17,7.21,7795300.0,5.6965,5.6965,5.657,5.6886,7795300.0
2011-09-02 14:35:00,7.22,7.24,7.21,7.23,1983700.0,5.6965,5.7122,5.6886,5.7043,1983700.0
2011-09-02 14:40:00,7.22,7.25,7.22,7.23,1467200.0,5.6965,5.7201,5.6965,5.7043,1467200.0
2011-09-02 14:45:00,7.24,7.25,7.22,7.23,2185100.0,5.7122,5.7201,5.6965,5.7043,2185100.0
2011-09-02 14:50:00,7.24,7.27,7.23,7.26,3137600.0,5.7122,5.7359,5.7043,5.728,3137600.0
2011-09-02 14:55:00,7.26,7.27,7.24,7.25,2803000.0,5.728,5.7359,5.7122,5.7201,2803000.0
2011-09-02 15:00:00,7.25,7.26,7.21,7.23,2477100.0,5.7201,5.728,5.6886,5.7043,2477100.0
2011-09-02 15:05:00,7.23,7.23,7.21,7.22,2564000.0,5.7043,5.7043,5.6886,5.6965,2564000.0
2011-09-02 15:10:00,7.22,7.25,7.22,7.25,2045200.0,5.6965,5.7201,5.6965,5.7201,2045200.0
2011-09-02 15:15:00,7.25,7.25,7.23,7.25,1411300.0,5.7201,5.7201,5.7043,5.7201,1411300.0
2011-09-02 15:20:00,7.25,7.27,7.24,7.27,1830000.0,5.7201,5.7359,5.7122,5.7359,1830000.0
2011-09-02 15:25:00,7.27,7.27,7.24,7.25,2991000.0,5.7359,5.7359,5.7122,5.7201,2991000.0
2011-09-02 15:30:00,7.25,7.29,7.24,7.29,4003700.0,5.7201,5.7517,5.7122,5.7517,4003700.0
2011-09-02 15:35:00,7.29,7.31,7.26,7.31,4649100.0,5.7517,5.7675,5.728,5.7675,4649100.0
2011-09-02 15:40:00,7.31,7.34,7.3,7.31,4388000.0,5.7675,5.7911,5.7596,5.7675,4388000.0
2011-09-02 15:45:00,7.31,7.32,7.27,7.28,5675900.0,5.7675,5.7754,5.7359,5.7438,5675900.0
2011-09-02 15:50:00,7.29,7.3,7.25,7.27,9630400.0,5.7517,5.7596,5.7201,5.7359,9630400.0
2011-09-02 15:55:00,7.27,7.29,7.25,7.26,14086200.0,5.7359,5.7517,5.7201,5.728,14086200.0
2011-09-06 09:30:00,6.91,6.94,6.85,6.86,15290300.0,5.4519,5.4755,5.4045,5.4124,15290300.0
2011-09-06 09:35:00,6.86,6.87,6.81,6.82,8611900.0,5.4124,5.4203,5.373,5.3809,8611900.0
2011-09-06 09:40:00,6.82,6.89,6.8,6.89,8862700.0,5.3809,5.4361,5.3651,5.4361,8862700.0
2011-09-06 09:45:00,6.88,6.91,6.87,6.87,6364100.0,5.4282,5.4519,5.4203,5.4203,6364100.0
2011-09-06 09:50:00,6.88,6.89,6.83,6.85,6652100.0,5.4282,5.4361,5.3888,5.4045,6652100.0
2011-09-06 09:55:00,6.85,6.88,6.82,6.84,7396500.0,5.4045,5.4282,5.3809,5.3966,7396500.0
2011-09-06 10:00:00,6.83,6.91,6.83,6.86,10317200.0,5.3888,5.4519,5.3888,5.4124,10317200.0
2011-09-06 10:05:00,6.86,6.88,6.83,6.84,5891500.0,5.4124,5.4282,5.3888,5.3966,5891500.0
2011-09-06 10:10:00,6.84,6.85,6.81,6.82,4694700.0,5.3966,5.4045,5.373,5.3809,4694700.0
2011-09-06 10:15:00,6.82,6.83,6.8,6.83,6189400.0,5.3809,5.3888,5.3651,5.3888,6189400.0
2011-09-06 10:20:00,6.83,6.86,6.82,6.86,3289200.0,5.3888,5.4124,5.3809,5.4124,3289200.0
2011-09-06 10:25:00,6.86,6.87,6.82,6.82,3066900.0,5.4124,5.4203,5.3809,5.3809,3066900.0
2011-09-06 10:30:00,6.83,6.84,6.8,6.81,3833900.0,5.3888,5.3966,5.3651,5.373,3833900.0
2011-09-06 10:35:00,6.81,6.83,6.8,6.82,2602800.0,5.373,5.3888,5.3651,5.3809,2602800.0
2011-09-06 10:40:00,6.82,6.86,6.81,6.83,2727300.0,5.3809,5.4124,5.373,5.3888,2727300.0
2011-09-06 10:45:00,6.84,6.85,6.83,6.84,1959700.0,5.3966,5.4045,5.3888,5.3966,1959700.0
2011-09-06 10:50:00,6.83,6.87,6.83,6.85,3054500.0,5.3888,5.4203,5.3888,5.4045,3054500.0
2011-09-06 10:55:00,6.86,6.91,6.85,6.89,3510800.0,5.4124,5.4519,5.4045,5.4361,3510800.0
2011-09-06 11:00:00,6.89,6.9,6.87,6.88,3484300.0,5.4361,5.444,5.4203,5.4282,3484300.0
2011-09-06 11:05:00,6.88,6.88,6.86,6.88,1565400.0,5.4282,5.4282,5.4124,5.4282,1565400.0
2011-09-06 11:10:00,6.87,6.93,6.87,6.93,3486400.0,5.4203,5.4676,5.4203,5.4676,3486400.0
2011-09-06 11:15:00,6.93,6.95,6.91,6.91,3011100.0,5.4676,5.4834,5.4519,5.4519,3011100.0
2011-09-06 11:20:00,6.92,6.95,6.91,6.94,2231900.0,5.4598,5.4834,5.4519,5.4755,2231900.0
2011-09-06 11:25:00,6.94,6.97,6.93,6.96,2609300.0,5.4755,5.4992,5.4676,5.4913,2609300.0
2011-09-06 11:30:00,6.97,6.99,6.96,6.97,2801100.0,5.4992,5.515,5.4913,5.4992,2801100.0
2011-09-06 11:35:00,6.97,6.99,6.95,6.96,5130100.0,5.4992,5.515,5.4834,5.4913,5130100.0
2011-09-06 11:40:00,6.95,6.98,6.94,6.98,1803600.0,5.4834,5.5071,5.4755,5.5071,1803600.0
2011-09-06 11:45:00,6.98,6.99,6.96,6.96,1268000.0,5.5071,5.515,5.4913,5.4913,1268000.0
2011-09-06 11:50:00,6.96,7.0,6.96,7.0,1569800.0,5.4913,5.5229,5.4913,5.5229,1569800.0
2011-09-06 11:55:00,7.0,7.05,6.99,7.03,5020800.0,5.5229,5.5623,5.515,5.5465,5020800.0
2011-09-06 12:00:00,7.03,7.03,7.0,7.01,3953600.0,5.5465,5.5465,5.5229,5.5308,3953600.0
2011-09-06 12:05:00,7.01,7.02,6.98,6.99,3935300.0,5.5308,5.5387,5.5071,5.515,3935300.0
2011-09-06 12:10:00,6.99,7.03,6.98,7.02,2098800.0,5.515,5.5465,5.5071,5.5387,2098800.0
2011-09-06 12:15:00,7.02,7.04,7.01,7.03,2527700.0,5.5387,5.5544,5.5308,5.5465,2527700.0
2011-09-06 12:20:00,7.03,7.07,7.02,7.04,3686200.0,5.5465,5.5781,5.5387,5.5544,3686200.0
2011-09-06 12:25:00,7.04,7.05,7.02,7.04,2005100.0,5.5544,5.5623,5.5387,5.5544,2005100.0
2011-09-06 12:30:00,7.04,7.05,6.99,7.0,2755600.0,5.5544,5.5623,5.515,5.5229,2755600.0
2011-09-06 12:35:00,7.0,7.02,6.99,7.0,2158400.0,5.5229,5.5387,5.515,5.5229,2158400.0
2011-09-06 12:40:00,7.0,7.02,6.99,7.02,1895100.0,5.5229,5.5387,5.515,5.5387,1895100.0
2011-09-06 12:45:00,7.02,7.03,7.01,7.03,907700.0,5.5387,5.5465,5.5308,5.5465,907700.0
2011-09-06 12:50:00,7.03,7.04,6.99,7.0,2635700.0,5.5465,5.5544,5.515,5.5229,2635700.0
2011-09-06 12:55:00,7.0,7.02,6.99,7.01,1053300.0,5.5229,5.5387,5.515,5.5308,1053300.0
2011-09-06 13:00:00,7.01,7.02,6.99,6.99,1061700.0,5.5308,5.5387,5.515,5.515,1061700.0
2011-09-06 13:05:00,6.99,7.02,6.99,7.0,1311400.0,5.515,5.5387,5.515,5.5229,1311400.0
2011-09-06 13:10:00,7.0,7.04,7.0,7.02,1514400.0,5.5229,5.5544,5.5229,5.5387,1514400.0
2011-09-06 13:15:00,7.02,7.02,7.01,7.01,367900.0,5.5387,5.5387,5.5308,5.5308,367900.0
2011-09-06 13:20:00,7.02,7.03,7.01,7.03,1164200.0,5.5387,5.5465,5.5308,5.5465,1164200.0
2011-09-06 13:25:00,7.03,7.03,6.99,7.0,1636100.0,5.5465,5.5465,5.515,5.5229,1636100.0
2011-09-06 13:30:00,6.99,7.0,6.96,6.98,2813700.0,5.515,5.5229,5.4913,5.5071,2813700.0
2011-09-06 13:35:00,6.98,7.0,6.96,6.99,2589300.0,5.5071,5.5229,5.4913,5.515,2589300.0
2011-09-06 13:40:00,6.99,7.01,6.98,6.99,1882800.0,5.515,5.5308,5.5071,5.515,1882800.0
2011-09-06 13:45:00,7.0,7.03,6.99,7.03,1471300.0,5.5229,5.5465,5.515,5.5465,1471300.0
2011-09-06 13:50:00,7.03,7.03,7.0,7.01,1563700.0,5.5465,5.5465,5.5229,5.5308,1563700.0
2011-09-06 13:55:00,7.01,7.02,7.0,7.01,1501700.0,5.5308,5.5387,5.5229,5.5308,1501700.0
2011-09-06 14:00:00,7.01,7.02,6.99,6.99,1379500.0,5.5308,5.5387,5.515,5.515,1379500.0
2011-09-06 14:05:00,6.99,7.01,6.98,7.0,1099300.0,5.515,5.5308,5.5071,5.5229,1099300.0
2011-09-06 14:10:00,7.0,7.03,6.99,7.03,1544500.0,5.5229,5.5465,5.515,5.5465,1544500.0
2011-09-06 14:15:00,7.03,7.05,7.02,7.04,2247400.0,5.5465,5.5623,5.5387,5.5544,2247400.0
2011-09-06 14:20:00,7.05,7.05,7.02,7.03,814500.0,5.5623,5.5623,5.5387,5.5465,814500.0
2011-09-06 14:25:00,7.03,7.04,7.02,7.04,1117900.0,5.5465,5.5544,5.5387,5.5544,1117900.0
2011-09-06 14:30:00,7.04,7.04,7.0,7.01,1751500.0,5.5544,5.5544,5.5229,5.5308,1751500.0
2011-09-06 14:35:00,7.02,7.03,7.0,7.01,1199500.0,5.5387,5.5465,5.5229,5.5308,1199500.0
2011-09-06 14:40:00,7.0,7.02,7.0,7.0,1373000.0,5.5229,5.5387,5.5229,5.5229,1373000.0
2011-09-06 14:45:00,7.0,7.02,7.0,7.01,995800.0,5.5229,5.5387,5.5229,5.5308,995800.0
2011-09-06 14:50:00,7.01,7.01,6.98,6.98,2243800.0,5.5308,5.5308,5.5071,5.5071,2243800.0
2011-09-06 14:55:00,6.98,6.99,6.97,6.98,1664600.0,5.5071,5.515,5.4992,5.5071,1664600.0
2011-09-06 15:00:00,6.97,6.99,6.95,6.95,2655900.0,5.4992,5.515,5.4834,5.4834,2655900.0
2011-09-06 15:05:00,6.95,6.96,6.94,6.94,3092500.0,5.4834,5.4913,5.4755,5.4755,3092500.0
2011-09-06 15:10:00,6.95,6.95,6.92,6.93,2803600.0,5.4834,5.4834,5.4598,5.4676,2803600.0
2011-09-06 15:15:00,6.93,6.94,6.9,6.92,3150800.0,5.4676,5.4755,5.444,5.4598,3150800.0
2011-09-06 15:20:00,6.93,6.94,6.92,6.93,1896000.0,5.4676,5.4755,5.4598,5.4676,1896000.0
2011-09-06 15:25:00,6.94,6.95,6.9,6.9,4431800.0,5.4755,5.4834,5.444,5.444,4431800.0
2011-09-06 15:30:00,6.91,6.92,6.89,6.9,4818500.0,5.4519,5.4598,5.4361,5.444,4818500.0
2011-09-06 15:35:00,6.9,6.94,6.9,6.94,5148000.0,5.444,5.4755,5.444,5.4755,5148000.0
2011-09-06 15:40:00,6.93,6.96,6.92,6.96,4064600.0,5.4676,5.4913,5.4598,5.4913,4064600.0
2011-09-06 15:45:00,6.95,6.96,6.92,6.94,4681300.0,5.4834,5.4913,5.4598,5.4755,4681300.0
2011-09-06 15:50:00,6.93,6.98,6.93,6.97,6965100.0,5.4676,5.5071,5.4676,5.4992,6965100.0
2011-09-06 15:55:00,6.97,7.01,6.96,6.99,9042800.0,5.4992,5.5308,5.4913,5.515,9042800.0
2011-09-07 09:30:00,7.23,7.25,7.13,7.17,9599900.0,5.7043,5.7201,5.6254,5.657,9599900.0
2011-09-07 09:35:00,7.16,7.18,7.1,7.17,6796500.0,5.6491,5.6649,5.6018,5.657,6796500.0
2011-09-07 09:40:00,7.18,7.23,7.16,7.22,8001800.0,5.6649,5.7043,5.6491,5.6965,8001800.0
2011-09-07 09:45:00,7.22,7.22,7.18,7.21,4123100.0,5.6965,5.6965,5.6649,5.6886,4123100.0
2011-09-07 09:50:00,7.2,7.23,7.2,7.23,3428300.0,5.6807,5.7043,5.6807,5.7043,3428300.0
2011-09-07 09:55:00,7.23,7.3,7.2,7.29,5872000.0,5.7043,5.7596,5.6807,5.7517,5872000.0
2011-09-07 10:00:00,7.29,7.3,7.25,7.27,5948000.0,5.7517,5.7596,5.7201,5.7359,5948000.0
2011-09-07 10:05:00,7.28,7.33,7.27,7.31,5265800.0,5.7438,5.7832,5.7359,5.7675,5265800.0
2011-09-07 10:10:00,7.32,7.33,7.28,7.29,4939000.0,5.7754,5.7832,5.7438,5.7517,4939000.0
2011-09-07 10:15:00,7.3,7.31,7.27,7.29,4138800.0,5.7596,5.7675,5.7359,5.7517,4138800.0
2011-09-07 10:20:00,7.29,7.33,7.28,7.31,3959400.0,5.7517,5.7832,5.7438,5.7675,3959400.0
2011-09-07 10:25:00,7.32,7.32,7.26,7.28,4408800.0,5.7754,5.7754,5.728,5.7438,4408800.0
2011-09-07 10:30:00,7.28,7.28,7.23,7.24,4619200.0,5.7438,5.7438,5.7043,5.7122,4619200.0
2011-09-07 10:35:00,7.24,7.29,7.23,7.27,3085400.0,5.7122,5.7517,5.7043,5.7359,3085400.0
2011-09-07 10:40:00,7.26,7.29,7.25,7.27,2941400.0,5.728,5.7517,5.7201,5.7359,2941400.0
2011-09-07 10:45:00,7.27,7.27,7.24,7.24,1263100.0,5.7359,5.7359,5.7122,5.7122,1263100.0
2011-09-07 10:50:00,7.25,7.3,7.24,7.29,2010200.0,5.7201,5.7596,5.7122,5.7517,2010200.0
2011-09-07 10:55:00,7.29,7.3,7.27,7.29,2240400.0,5.7517,5.7596,5.7359,5.7517,2240400.0
2011-09-07 11:00:00,7.29,7.29,7.26,7.26,3323100.0,5.7517,5.7517,5.728,5.728,3323100.0
2011-09-07 11:05:00,7.27,7.32,7.26,7.31,4174700.0,5.7359,5.7754,5.728,5.7675,4174700.0
2011-09-07 11:10:00,7.3,7.34,7.3,7.33,2445800.0,5.7596,5.7911,5.7596,5.7832,2445800.0
2011-09-07 11:15:00,7.33,7.35,7.31,7.35,3628100.0,5.7832,5.799,5.7675,5.799,3628100.0
2011-09-07 11:20:00,7.35,7.39,7.32,7.38,6125200.0,5.799,5.8306,5.7754,5.8227,6125200.0
2011-09-07 11:25:00,7.38,7.39,7.35,7.35,2144300.0,5.8227,5.8306,5.799,5.799,2144300.0
2011-09-07 11:30:00,7.36,7.36,7.34,7.34,1555900.0,5.8069,5.8069,5.7911,5.7911,1555900.0
2011-09-07 11:35:00,7.34,7.35,7.33,7.34,940500.0,5.7911,5.799,5.7832,5.7911,940500.0
2011-09-07 11:40:00,7.34,7.37,7.33,7.37,2332800.0,5.7911,5.8148,5.7832,5.8148,2332800.0
2011-09-07 11:45:00,7.36,7.4,7.36,7.38,2675700.0,5.8069,5.8385,5.8069,5.8227,2675700.0
2011-09-07 11:50:00,7.39,7.4,7.38,7.39,1697700.0,5.8306,5.8385,5.8227,5.8306,1697700.0
2011-09-07 11:55:00,7.39,7.43,7.39,7.4,4154400.0,5.8306,5.8621,5.8306,5.8385,4154400.0
2011-09-07 12:00:00,7.4,7.4,7.36,7.37,2526100.0,5.8385,5.8385,5.8069,5.8148,2526100.0
2011-09-07 12:05:00,7.36,7.37,7.35,7.37,1644100.0,5.8069,5.8148,5.799,5.8148,1644100.0
2011-09-07 12:10:00,7.37,7.39,7.36,7.39,1246700.0,5.8148,5.8306,5.8069,5.8306,1246700.0
2011-09-07 12:15:00,7.39,7.39,7.38,7.39,476200.0,5.8306,5.8306,5.8227,5.8306,476200.0
2011-09-07 12:20:00,7.38,7.39,7.35,7.35,1224400.0,5.8227,5.8306,5.799,5.799,1224400.0
2011-09-07 12:25:00,7.35,7.38,7.35,7.38,1380000.0,5.799,5.8227,5.799,5.8227,1380000.0
2011-09-07 12:30:00,7.38,7.42,7.37,7.41,2586000.0,5.8227,5.8543,5.8148,5.8464,2586000.0
2011-09-07 12:35:00,7.41,7.44,7.4,7.43,3428200.0,5.8464,5.87,5.8385,5.8621,3428200.0
2011-09-07 12:40:00,7.43,7.45,7.42,7.43,2402300.0,5.8621,5.8779,5.8543,5.8621,2402300.0
2011-09-07 12:45:00,7.42,7.43,7.4,7.41,1630300.0,5.8543,5.8621,5.8385,5.8464,1630300.0
2011-09-07 12:50:00,7.42,7.42,7.4,7.42,1382700.0,5.8543,5.8543,5.8385,5.8543,1382700.0
2011-09-07 12:55:00,7.41,7.43,7.41,7.43,1517500.0,5.8464,5.8621,5.8464,5.8621,1517500.0
2011-09-07 13:00:00,7.42,7.43,7.4,7.42,2359800.0,5.8543,5.8621,5.8385,5.8543,2359800.0
2011-09-07 13:05:00,7.43,7.44,7.42,7.43,1492200.0,5.8621,5.87,5.8543,5.8621,1492200.0
2011-09-07 13:10:00,7.42,7.44,7.42,7.44,718900.0,5.8543,5.87,5.8543,5.87,718900.0
2011-09-07 13:15:00,7.43,7.44,7.43,7.44,1834100.0,5.8621,5.87,5.8621,5.87,1834100.0
2011-09-07 13:20:00,7.44,7.47,7.43,7.46,4493400.0,5.87,5.8937,5.8621,5.8858,4493400.0
2011-09-07 13:25:00,7.46,7.46,7.43,7.44,2171500.0,5.8858,5.8858,5.8621,5.87,2171500.0
2011-09-07 13:30:00,7.44,7.45,7.43,7.44,1161500.0,5.87,5.8779,5.8621,5.87,1161500.0
2011-09-07 13:35:00,7.44,7.45,7.42,7.44,1183100.0,5.87,5.8779,5.8543,5.87,1183100.0
2011-09-07 13:40:00,7.45,7.45,7.43,7.43,1193100.0,5.8779,5.8779,5.8621,5.8621,1193100.0
2011-09-07 13:45:00,7.43,7.46,7.43,7.45,1200800.0,5.8621,5.8858,5.8621,5.8779,1200800.0
2011-09-07 13:50:00,7.45,7.47,7.45,7.47,1715900.0,5.8779,5.8937,5.8779,5.8937,1715900.0
2011-09-07 13:55:00,7.46,7.47,7.44,7.46,2227000.0,5.8858,5.8937,5.87,5.8858,2227000.0
2011-09-07 14:00:00,7.46,7.48,7.45,7.48,1938300.0,5.8858,5.9016,5.8779,5.9016,1938300.0
2011-09-07 14:05:00,7.48,7.5,7.47,7.47,2764300.0,5.9016,5.9174,5.8937,5.8937,2764300.0
2011-09-07 14:10:00,7.48,7.49,7.47,7.48,1071900.0,5.9016,5.9095,5.8937,5.9016,1071900.0
2011-09-07 14:15:00,7.48,7.49,7.45,7.46,3147000.0,5.9016,5.9095,5.8779,5.8858,3147000.0
2011-09-07 14:20:00,7.46,7.47,7.45,7.46,1409900.0,5.8858,5.8937,5.8779,5.8858,1409900.0
2011-09-07 14:25:00,7.47,7.49,7.46,7.49,1131000.0,5.8937,5.9095,5.8858,5.9095,1131000.0
2011-09-07 14:30:00,7.48,7.49,7.47,7.48,1159100.0,5.9016,5.9095,5.8937,5.9016,1159100.0
2011-09-07 14:35:00,7.48,7.5,7.47,7.49,2586400.0,5.9016,5.9174,5.8937,5.9095,2586400.0
2011-09-07 14:40:00,7.49,7.51,7.48,7.51,3831100.0,5.9095,5.9253,5.9016,5.9253,3831100.0
2011-09-07 14:45:00,7.51,7.52,7.49,7.5,3119200.0,5.9253,5.9331,5.9095,5.9174,3119200.0
2011-09-07 14:50:00,7.49,7.5,7.47,7.47,1381900.0,5.9095,5.9174,5.8937,5.8937,1381900.0
2011-09-07 14:55:00,7.47,7.49,7.46,7.49,1883900.0,5.8937,5.9095,5.8858,5.9095,1883900.0
2011-09-07 15:00:00,7.49,7.49,7.46,7.47,1228500.0,5.9095,5.9095,5.8858,5.8937,1228500.0
2011-09-07 15:05:00,7.47,7.47,7.41,7.45,4561400.0,5.8937,5.8937,5.8464,5.8779,4561400.0
2011-09-07 15:10:00,7.45,7.46,7.42,7.46,2526800.0,5.8779,5.8858,5.8543,5.8858,2526800.0
2011-09-07 15:15:00,7.45,7.46,7.41,7.41,1875700.0,5.8779,5.8858,5.8464,5.8464,1875700.0
2011-09-07 15:20:00,7.41,7.44,7.41,7.42,2243500.0,5.8464,5.87,5.8464,5.8543,2243500.0
2011-09-07 15:25:00,7.42,7.42,7.38,7.42,3287500.0,5.8543,5.8543,5.8227,5.8543,3287500.0
2011-09-07 15:30:00,7.41,7.44,7.39,7.39,2893200.0,5.8464,5.87,5.8306,5.8306,2893200.0
2011-09-07 15:35:00,7.4,7.4,7.36,7.38,2741300.0,5.8385,5.8385,5.8069,5.8227,2741300.0
2011-09-07 15:40:00,7.38,7.42,7.37,7.4,3627800.0,5.8227,5.8543,5.8148,5.8385,3627800.0
2011-09-07 15:45:00,7.4,7.41,7.38,7.39,3508500.0,5.8385,5.8464,5.8227,5.8306,3508500.0
2011-09-07 15:50:00,7.4,7.42,7.38,7.42,3883200.0,5.8385,5.8543,5.8227,5.8543,3883200.0
2011-09-07 15:55:00,7.42,7.48,7.41,7.48,13030900.0,5.8543,5.9016,5.8464,5.9016,13030900.0
2011-09-08 09:30:00,7.37,7.39,7.31,7.36,7636900.0,5.8148,5.8306,5.7675,5.8069,7636900.0
2011-09-08 09:35:00,7.37,7.44,7.36,7.41,6136600.0,5.8148,5.87,5.8069,5.8464,6136600.0
2011-09-08 09:40:00,7.41,7.44,7.39,7.43,3316900.0,5.8464,5.87,5.8306,5.8621,3316900.0
2011-09-08 09:45:00,7.43,7.43,7.35,7.36,6194100.0,5.8621,5.8621,5.799,5.8069,6194100.0
2011-09-08 09:50:00,7.35,7.37,7.29,7.33,5389400.0,5.799,5.8148,5.7517,5.7832,5389400.0
2011-09-08 09:55:00,7.33,7.34,7.26,7.33,5750500.0,5.7832,5.7911,5.728,5.7832,5750500.0
2011-09-08 10:00:00,7.32,7.34,7.28,7.32,4370700.0,5.7754,5.7911,5.7438,5.7754,4370700.0
2011-09-08 10:05:00,7.32,7.35,7.29,7.35,4616400.0,5.7754,5.799,5.7517,5.799,4616400.0
2011-09-08 10:10:00,7.35,7.36,7.33,7.33,3494700.0,5.799,5.8069,5.7832,5.7832,3494700.0
2011-09-08 10:15:00,7.33,7.36,7.33,7.36,2087800.0,5.7832,5.8069,5.7832,5.8069,2087800.0
2011-09-08 10:20:00,7.36,7.37,7.33,7.33,2237100.0,5.8069,5.8148,5.7832,5.7832,2237100.0
2011-09-08 10:25:00,7.33,7.36,7.33,7.33,2297000.0,5.7832,5.8069,5.7832,5.7832,2297000.0
2011-09-08 10:30:00,7.34,7.4,7.33,7.39,3114700.0,5.7911,5.8385,5.7832,5.8306,3114700.0
2011-09-08 10:35:00,7.39,7.4,7.37,7.39,1671800.0,5.8306,5.8385,5.8148,5.8306,1671800.0
2011-09-08 10:40:00,7.4,7.42,7.39,7.42,3013100.0,5.8385,5.8543,5.8306,5.8543,3013100.0
2011-09-08 10:45:00,7.41,7.42,7.34,7.35,2821000.0,5.8464,5.8543,5.7911,5.799,2821000.0
2011-09-08 10:50:00,7.35,7.39,7.35,7.39,1278300.0,5.799,5.8306,5.799,5.8306,1278300.0
2011-09-08 10:55:00,7.39,7.42,7.38,7.42,2561000.0,5.8306,5.8543,5.8227,5.8543,2561000.0
2011-09-08 11:00:00,7.42,7.43,7.39,7.41,2736600.0,5.8543,5.8621,5.8306,5.8464,2736600.0
2011-09-08 11:05:00,7.4,7.43,7.4,7.41,1701700.0,5.8385,5.8621,5.8385,5.8464,1701700.0
2011-09-08 11:10:00,7.41,7.41,7.38,7.4,1782000.0,5.8464,5.8464,5.8227,5.8385,1782000.0
2011-09-08 11:15:00,7.39,7.4,7.36,7.37,2377600.0,5.8306,5.8385,5.8069,5.8148,2377600.0
2011-09-08 11:20:00,7.37,7.37,7.35,7.37,1959500.0,5.8148,5.8148,5.799,5.8148,1959500.0
2011-09-08 11:25:00,7.36,7.39,7.36,7.38,1999400.0,5.8069,5.8306,5.8069,5.8227,1999400.0
2011-09-08 11:30:00,7.38,7.42,7.37,7.4,4315200.0,5.8227,5.8543,5.8148,5.8385,4315200.0
2011-09-08 11:35:00,7.4,7.41,7.39,7.4,1504800.0,5.8385,5.8464,5.8306,5.8385,1504800.0
2011-09-08 11:40:00,7.41,7.41,7.38,7.39,1566000.0,5.8464,5.8464,5.8227,5.8306,1566000.0
2011-09-08 11:45:00,7.39,7.39,7.36,7.38,1669400.0,5.8306,5.8306,5.8069,5.8227,1669400.0
2011-09-08 11:50:00,7.37,7.4,7.34,7.34,3467400.0,5.8148,5.8385,5.7911,5.7911,3467400.0
2011-09-08 11:55:00,7.34,7.35,7.31,7.35,3619600.0,5.7911,5.799,5.7675,5.799,3619600.0
2011-09-08 12:00:00,7.34,7.36,7.32,7.36,2967200.0,5.7911,5.8069,5.7754,5.8069,2967200.0
2011-09-08 12:05:00,7.36,7.37,7.35,7.37,1195200.0,5.8069,5.8148,5.799,5.8148,1195200.0
2011-09-08 12:10:00,7.37,7.38,7.36,7.38,560100.0,5.8148,5.8227,5.8069,5.8227,560100.0
2011-09-08 12:15:00,7.38,7.38,7.36,7.37,850600.0,5.8227,5.8227,5.8069,5.8148,850600.0
2011-09-08 12:20:00,7.38,7.38,7.36,7.37,1050600.0,5.8227,5.8227,5.8069,5.8148,1050600.0
2011-09-08 12:25:00,7.37,7.37,7.35,7.35,937200.0,5.8148,5.8148,5.799,5.799,937200.0
2011-09-08 12:30:00,7.35,7.36,7.33,7.35,1139600.0,5.799,5.8069,5.7832,5.799,1139600.0
2011-09-08 12:35:00,7.35,7.36,7.34,7.35,736000.0,5.799,5.8069,5.7911,5.799,736000.0
2011-09-08 12:40:00,7.35,7.36,7.34,7.35,721100.0,5.799,5.8069,5.7911,5.799,721100.0
2011-09-08 12:45:00,7.35,7.37,7.33,7.35,1482600.0,5.799,5.8148,5.7832,5.799,1482600.0
2011-09-08 12:50:00,7.34,7.37,7.34,7.37,746900.0,5.7911,5.8148,5.7911,5.8148,746900.0
2011-09-08 12:55:00,7.37,7.37,7.36,7.37,279400.0,5.8148,5.8148,5.8069,5.8148,279400.0
2011-09-08 13:00:00,7.37,7.37,7.35,7.35,408100.0,5.8148,5.8148,5.799,5.799,408100.0
2011-09-08 13:05:00,7.36,7.37,7.34,7.37,843800.0,5.8069,5.8148,5.7911,5.8148,843800.0
2011-09-08 13:10:00,7.36,7.37,7.34,7.35,998300.0,5.8069,5.8148,5.7911,5.799,998300.0
2011-09-08 13:15:00,7.35,7.36,7.34,7.36,948100.0,5.799,5.8069,5.7911,5.8069,948100.0
2011-09-08 13:20:00,7.35,7.36,7.33,7.35,921800.0,5.799,5.8069,5.7832,5.799,921800.0
2011-09-08 13:25:00,7.35,7.35,7.33,7.33,393100.0,5.799,5.799,5.7832,5.7832,393100.0
2011-09-08 13:30:00,7.34,7.36,7.3,7.32,3835800.0,5.7911,5.8069,5.7596,5.7754,3835800.0
2011-09-08 13:35:00,7.33,7.34,7.31,7.34,1981500.0,5.7832,5.7911,5.7675,5.7911,1981500.0
2011-09-08 13:40:00,7.34,7.34,7.27,7.27,4291100.0,5.7911,5.7911,5.7359,5.7359,4291100.0
2011-09-08 13:45:00,7.27,7.29,7.25,7.28,4229500.0,5.7359,5.7517,5.7201,5.7438,4229500.0
2011-09-08 13:50:00,7.27,7.3,7.25,7.28,2420600.0,5.7359,5.7596,5.7201,5.7438,2420600.0
2011-09-08 13:55:00,7.29,7.29,7.27,7.28,1548400.0,5.7517,5.7517,5.7359,5.7438,1548400.0
2011-09-08 14:00:00,7.29,7.3,7.26,7.29,1791400.0,5.7517,5.7596,5.728,5.7517,1791400.0
2011-09-08 14:05:00,7.29,7.31,7.27,7.29,2160300.0,5.7517,5.7675,5.7359,5.7517,2160300.0
2011-09-08 14:10:00,7.29,7.3,7.27,7.29,1412300.0,5.7517,5.7596,5.7359,5.7517,1412300.0
2011-09-08 14:15:00,7.3,7.31,7.28,7.29,2047100.0,5.7596,5.7675,5.7438,5.7517,2047100.0
2011-09-08 14:20:00,7.29,7.29,7.25,7.26,1662600.0,5.7517,5.7517,5.7201,5.728,1662600.0
2011-09-08 14:25:00,7.26,7.27,7.23,7.25,3402400.0,5.728,5.7359,5.7043,5.7201,3402400.0
2011-09-08 14:30:00,7.25,7.28,7.23,7.27,2063400.0,5.7201,5.7438,5.7043,5.7359,2063400.0
2011-09-08 14:35:00,7.27,7.27,7.24,7.25,1109200.0,5.7359,5.7359,5.7122,5.7201,1109200.0
2011-09-08 14:40:00,7.25,7.27,7.24,7.24,1277600.0,5.7201,5.7359,5.7122,5.7122,1277600.0
2011-09-08 14:45:00,7.24,7.25,7.22,7.24,2308500.0,5.7122,5.7201,5.6965,5.7122,2308500.0
2011-09-08 14:50:00,7.23,7.26,7.22,7.23,1569900.0,5.7043,5.728,5.6965,5.7043,1569900.0
2011-09-08 14:55:00,7.23,7.26,7.22,7.26,1212500.0,5.7043,5.728,5.6965,5.728,1212500.0
2011-09-08 15:00:00,7.26,7.26,7.22,7.23,1666000.0,5.728,5.728,5.6965,5.7043,1666000.0
2011-09-08 15:05:00,7.24,7.24,7.21,7.24,2215800.0,5.7122,5.7122,5.6886,5.7122,2215800.0
2011-09-08 15:10:00,7.24,7.24,7.2,7.22,1964100.0,5.7122,5.7122,5.6807,5.6965,1964100.0
2011-09-08 15:15:00,7.21,7.23,7.2,7.22,1889800.0,5.6886,5.7043,5.6807,5.6965,1889800.0
2011-09-08 15:20:00,7.22,7.25,7.21,7.24,3348700.0,5.6965,5.7201,5.6886,5.7122,3348700.0
2011-09-08 15:25:00,7.24,7.25,7.21,7.25,1913600.0,5.7122,5.7201,5.6886,5.7201,1913600.0
2011-09-08 15:30:00,7.25,7.25,7.21,7.24,3342900.0,5.7201,5.7201,5.6886,5.7122,3342900.0
2011-09-08 15:35:00,7.24,7.24,7.22,7.22,2110000.0,5.7122,5.7122,5.6965,5.6965,2110000.0
2011-09-08 15:40:00,7.23,7.26,7.22,7.25,2837000.0,5.7043,5.728,5.6965,5.7201,2837000.0
2011-09-08 15:45:00,7.25,7.25,7.22,7.24,2305000.0,5.7201,5.7201,5.6965,5.7122,2305000.0
2011-09-08 15:50:00,7.24,7.24,7.21,7.22,3710200.0,5.7122,5.7122,5.6886,5.6965,3710200.0
2011-09-08 15:55:00,7.22,7.23,7.2,7.21,7901600.0,5.6965,5.7043,5.6807,5.6886,7901600.0
2011-09-09 09:30:00,7.11,7.15,7.06,7.1,7724600.0,5.6097,5.6412,5.5702,5.6018,7724600.0
2011-09-09 09:35:00,7.1,7.12,7.06,7.11,4173400.0,5.6018,5.6176,5.5702,5.6097,4173400.0
2011-09-09 09:40:00,7.12,7.12,7.03,7.08,6308100.0,5.6176,5.6176,5.5465,5.586,6308100.0
2011-09-09 09:45:00,7.08,7.12,7.07,7.1,4406100.0,5.586,5.6176,5.5781,5.6018,4406100.0
2011-09-09 09:50:00,7.1,7.11,7.05,7.08,5306200.0,5.6018,5.6097,5.5623,5.586,5306200.0
2011-09-09 09:55:00,7.09,7.11,7.05,7.1,4842700.0,5.5939,5.6097,5.5623,5.6018,4842700.0
2011-09-09 10:00:00,7.1,7.12,7.07,7.08,5019100.0,5.6018,5.6176,5.5781,5.586,5019100.0
2011-09-09 10:05:00,7.09,7.09,7.06,7.08,2916600.0,5.5939,5.5939,5.5702,5.586,2916600.0
2011-09-09 10:10:00,7.08,7.08,7.06,7.08,1006400.0,5.586,5.586,5.5702,5.586,1006400.0
2011-09-09 10:15:00,7.07,7.1,7.07,7.08,1916700.0,5.5781,5.6018,5.5781,5.586,1916700.0
2011-09-09 10:20:00,7.08,7.12,7.07,7.11,2555400.0,5.586,5.6176,5.5781,5.6097,2555400.0
2011-09-09 10:25:00,7.12,7.16,7.11,7.15,4268400.0,5.6176,5.6491,5.6097,5.6412,4268400.0
2011-09-09 10:30:00,7.15,7.15,7.11,7.12,3251800.0,5.6412,5.6412,5.6097,5.6176,3251800.0
2011-09-09 10:35:00,7.12,7.16,7.11,7.16,3893900.0,5.6176,5.6491,5.6097,5.6491,3893900.0
2011-09-09 10:40:00,7.16,7.2,7.14,7.18,3518200.0,5.6491,5.6807,5.6333,5.6649,3518200.0
2011-09-09 10:45:00,7.17,7.21,7.16,7.19,5280700.0,5.657,5.6886,5.6491,5.6728,5280700.0
2011-09-09 10:50:00,7.2,7.21,7.16,7.18,4801800.0,5.6807,5.6886,5.6491,5.6649,4801800.0
2011-09-09 10:55:00,7.18,7.19,7.15,7.16,2809600.0,5.6649,5.6728,5.6412,5.6491,2809600.0
2011-09-09 11:00:00,7.15,7.18,7.14,7.15,2206200.0,5.6412,5.6649,5.6333,5.6412,2206200.0
2011-09-09 11:05:00,7.16,7.17,7.15,7.17,1539800.0,5.6491,5.657,5.6412,5.657,1539800.0
2011-09-09 11:10:00,7.17,7.2,7.12,7.14,4915600.0,5.657,5.6807,5.6176,5.6333,4915600.0
2011-09-09 11:15:00,7.14,7.14,7.11,7.13,5097500.0,5.6333,5.6333,5.6097,5.6254,5097500.0
2011-09-09 11:20:00,7.13,7.13,7.06,7.09,4790500.0,5.6254,5.6254,5.5702,5.5939,4790500.0
2011-09-09 11:25:00,7.09,7.1,7.07,7.09,2745700.0,5.5939,5.6018,5.5781,5.5939,2745700.0
2011-09-09 11:30:00,7.09,7.1,7.08,7.1,1387400.0,5.5939,5.6018,5.586,5.6018,1387400.0
2011-09-09 11:35:00,7.09,7.1,7.06,7.07,3095500.0,5.5939,5.6018,5.5702,5.5781,3095500.0
2011-09-09 11:40:00,7.07,7.07,7.01,7.02,7114300.0,5.5781,5.5781,5.5308,5.5387,7114300.0
2011-09-09 11:45:00,7.03,7.03,7.0,7.0,4910300.0,5.5465,5.5465,5.5229,5.5229,4910300.0
2011-09-09 11:50:00,7.01,7.04,7.0,7.03,3446200.0,5.5308,5.5544,5.5229,5.5465,3446200.0
2011-09-09 11:55:00,7.03,7.04,7.02,7.03,1517100.0,5.5465,5.5544,5.5387,5.5465,1517100.0
2011-09-09 12:00:00,7.03,7.03,6.96,7.0,11378100.0,5.5465,5.5465,5.4913,5.5229,11378100.0
2011-09-09 12:05:00,7.0,7.01,6.97,6.99,3372300.0,5.5229,5.5308,5.4992,5.515,3372300.0
2011-09-09 12:10:00,7.0,7.0,6.97,6.99,2352200.0,5.5229,5.5229,5.4992,5.515,2352200.0
2011-09-09 12:15:00,6.99,7.02,6.98,7.0,2555100.0,5.515,5.5387,5.5071,5.5229,2555100.0
2011-09-09 12:20:00,7.01,7.04,7.0,7.03,1705100.0,5.5308,5.5544,5.5229,5.5465,1705100.0
2011-09-09 12:25:00,7.03,7.03,7.0,7.0,1407600.0,5.5465,5.5465,5.5229,5.5229,1407600.0
2011-09-09 12:30:00,7.0,7.01,6.98,6.99,1983800.0,5.5229,5.5308,5.5071,5.515,1983800.0
2011-09-09 12:35:00,6.99,7.02,6.98,7.01,1918200.0,5.515,5.5387,5.5071,5.5308,1918200.0
2011-09-09 12:40:00,7.02,7.02,7.0,7.01,1220600.0,5.5387,5.5387,5.5229,5.5308,1220600.0
2011-09-09 12:45:00,7.0,7.02,7.0,7.01,1853500.0,5.5229,5.5387,5.5229,5.5308,1853500.0
2011-09-09 12:50:00,7.01,7.02,7.0,7.0,1093100.0,5.5308,5.5387,5.5229,5.5229,1093100.0
2011-09-09 12:55:00,7.0,7.06,7.0,7.05,2821400.0,5.5229,5.5702,5.5229,5.5623,2821400.0
2011-09-09 13:00:00,7.05,7.05,7.01,7.03,1536000.0,5.5623,5.5623,5.5308,5.5465,1536000.0
2011-09-09 13:05:00,7.03,7.06,7.02,7.04,1721300.0,5.5465,5.5702,5.5387,5.5544,1721300.0
2011-09-09 13:10:00,7.04,7.08,7.04,7.07,1418100.0,5.5544,5.586,5.5544,5.5781,1418100.0
2011-09-09 13:15:00,7.06,7.08,7.05,7.05,1766900.0,5.5702,5.586,5.5623,5.5623,1766900.0
2011-09-09 13:20:00,7.06,7.06,7.02,7.03,1762800.0,5.5702,5.5702,5.5387,5.5465,1762800.0
2011-09-09 13:25:00,7.04,7.05,7.03,7.04,957500.0,5.5544,5.5623,5.5465,5.5544,957500.0
2011-09-09 13:30:00,7.05,7.05,7.02,7.03,1199800.0,5.5623,5.5623,5.5387,5.5465,1199800.0
2011-09-09 13:35:00,7.02,7.04,7.01,7.02,1267800.0,5.5387,5.5544,5.5308,5.5387,1267800.0
2011-09-09 13:40:00,7.03,7.03,7.01,7.02,1365500.0,5.5465,5.5465,5.5308,5.5387,1365500.0
2011-09-09 13:45:00,7.02,7.03,7.0,7.0,1185900.0,5.5387,5.5465,5.5229,5.5229,1185900.0
2011-09-09 13:50:00,7.0,7.02,6.99,7.01,2924800.0,5.5229,5.5387,5.515,5.5308,2924800.0
2011-09-09 13:55:00,7.01,7.02,7.0,7.02,959900.0,5.5308,5.5387,5.5229,5.5387,959900.0
2011-09-09 14:00:00,7.01,7.02,7.0,7.01,1037800.0,5.5308,5.5387,5.5229,5.5308,1037800.0
2011-09-09 14:05:00,7.0,7.02,7.0,7.02,509200.0,5.5229,5.5387,5.5229,5.5387,509200.0
2011-09-09 14:10:00,7.02,7.02,6.98,7.0,2469300.0,5.5387,5.5387,5.5071,5.5229,2469300.0
2011-09-09 14:15:00,6.99,7.0,6.98,6.99,1640100.0,5.515,5.5229,5.5071,5.515,1640100.0
2011-09-09 14:20:00,6.99,7.01,6.98,7.0,1684400.0,5.515,5.5308,5.5071,5.5229,1684400.0
2011-09-09 14:25:00,6.99,7.01,6.98,6.99,1610700.0,5.515,5.5308,5.5071,5.515,1610700.0
2011-09-09 14:30:00,6.99,7.0,6.98,6.98,1228700.0,5.515,5.5229,5.5071,5.5071,1228700.0
2011-09-09 14:35:00,6.99,7.0,6.96,6.99,3753500.0,5.515,5.5229,5.4913,5.515,3753500.0
2011-09-09 14:40:00,6.99,7.03,6.98,7.01,1987400.0,5.515,5.5465,5.5071,5.5308,1987400.0
2011-09-09 14:45:00,7.01,7.02,6.98,6.99,1689200.0,5.5308,5.5387,5.5071,5.515,1689200.0
2011-09-09 14:50:00,6.99,7.0,6.97,6.99,3117400.0,5.515,5.5229,5.4992,5.515,3117400.0
2011-09-09 14:55:00,7.0,7.02,6.98,6.99,2454600.0,5.5229,5.5387,5.5071,5.515,2454600.0
2011-09-09 15:00:00,7.0,7.0,6.97,6.99,2223800.0,5.5229,5.5229,5.4992,5.515,2223800.0
2011-09-09 15:05:00,6.99,6.99,6.97,6.99,1935300.0,5.515,5.515,5.4992,5.515,1935300.0
2011-09-09 15:10:00,6.99,7.0,6.98,6.99,1974400.0,5.515,5.5229,5.5071,5.515,1974400.0
2011-09-09 15:15:00,7.0,7.02,6.98,7.0,3121300.0,5.5229,5.5387,5.5071,5.5229,3121300.0
2011-09-09 15:20:00,7.0,7.01,6.98,6.99,1600600.0,5.5229,5.5308,5.5071,5.515,1600600.0
2011-09-09 15:25:00,7.0,7.0,6.98,6.99,2175900.0,5.5229,5.5229,5.5071,5.515,2175900.0
2011-09-09 15:30:00,6.99,7.02,6.98,6.99,3027400.0,5.515,5.5387,5.5071,5.515,3027400.0
2011-09-09 15:35:00,6.99,7.03,6.99,7.03,2498000.0,5.515,5.5465,5.515,5.5465,2498000.0
2011-09-09 15:40:00,7.03,7.03,7.0,7.03,3989700.0,5.5465,5.5465,5.5229,5.5465,3989700.0
2011-09-09 15:45:00,7.03,7.03,6.99,7.01,7137100.0,5.5465,5.5465,5.515,5.5308,7137100.0
2011-09-09 15:50:00,7.01,7.02,7.0,7.01,3039900.0,5.5308,5.5387,5.5229,5.5308,3039900.0
2011-09-09 15:55:00,7.0,7.01,6.98,6.98,12608300.0,5.5229,5.5308,5.5071,5.5071,12608300.0
2011-09-12 09:30:00,6.86,7.03,6.81,6.99,13209700.0,5.4124,5.5465,5.373,5.515,13209700.0
2011-09-12 09:35:00,6.99,7.07,6.95,7.04,9927400.0,5.515,5.5781,5.4834,5.5544,9927400.0
2011-09-12 09:40:00,7.04,7.07,6.99,7.02,6170800.0,5.5544,5.5781,5.515,5.5387,6170800.0
2011-09-12 09:45:00,7.03,7.05,6.99,7.04,6370600.0,5.5465,5.5623,5.515,5.5544,6370600.0
2011-09-12 09:50:00,7.05,7.06,7.03,7.06,6269200.0,5.5623,5.5702,5.5465,5.5702,6269200.0
2011-09-12 09:55:00,7.06,7.1,7.04,7.06,6550700.0,5.5702,5.6018,5.5544,5.5702,6550700.0
2011-09-12 10:00:00,7.07,7.08,7.03,7.06,3941200.0,5.5781,5.586,5.5465,5.5702,3941200.0
2011-09-12 10:05:00,7.07,7.1,7.05,7.07,5925100.0,5.5781,5.6018,5.5623,5.5781,5925100.0
2011-09-12 10:10:00,7.07,7.08,7.02,7.03,3254500.0,5.5781,5.586,5.5387,5.5465,3254500.0
2011-09-12 10:15:00,7.02,7.04,6.99,7.02,4930400.0,5.5387,5.5544,5.515,5.5387,4930400.0
2011-09-12 10:20:00,7.02,7.04,7.02,7.02,2614700.0,5.5387,5.5544,5.5387,5.5387,2614700.0
2011-09-12 10:25:00,7.03,7.07,7.01,7.04,3681500.0,5.5465,5.5781,5.5308,5.5544,3681500.0
2011-09-12 10:30:00,7.04,7.08,7.01,7.02,3753400.0,5.5544,5.586,5.5308,5.5387,3753400.0
2011-09-12 10:35:00,7.02,7.04,7.0,7.03,1922500.0,5.5387,5.5544,5.5229,5.5465,1922500.0
2011-09-12 10:40:00,7.03,7.04,7.01,7.01,1894700.0,5.5465,5.5544,5.5308,5.5308,1894700.0
2011-09-12 10:45:00,7.01,7.03,7.0,7.03,3058900.0,5.5308,5.5465,5.5229,5.5465,3058900.0
2011-09-12 10:50:00,7.03,7.04,7.0,7.02,2696800.0,5.5465,5.5544,5.5229,5.5387,2696800.0
2011-09-12 10:55:00,7.02,7.03,6.99,6.99,4121200.0,5.5387,5.5465,5.515,5.515,4121200.0
2011-09-12 11:00:00,7.0,7.01,6.99,7.0,2288200.0,5.5229,5.5308,5.515,5.5229,2288200.0
2011-09-12 11:05:00,7.0,7.04,7.0,7.03,2173700.0,5.5229,5.5544,5.5229,5.5465,2173700.0
2011-09-12 11:10:00,7.04,7.04,7.02,7.03,1258600.0,5.5544,5.5544,5.5387,5.5465,1258600.0
2011-09-12 11:15:00,7.04,7.07,7.03,7.07,2647300.0,5.5544,5.5781,5.5465,5.5781,2647300.0
2011-09-12 11:20:00,7.06,7.07,7.05,7.07,1585300.0,5.5702,5.5781,5.5623,5.5781,1585300.0
2011-09-12 11:25:00,7.07,7.09,7.06,7.07,1658700.0,5.5781,5.5939,5.5702,5.5781,1658700.0
2011-09-12 11:30:00,7.07,7.07,7.04,7.06,4778700.0,5.5781,5.5781,5.5544,5.5702,4778700.0
2011-09-12 11:35:00,7.06,7.06,7.04,7.05,1106600.0,5.5702,5.5702,5.5544,5.5623,1106600.0
2011-09-12 11:40:00,7.05,7.05,7.04,7.04,560300.0,5.5623,5.5623,5.5544,5.5544,560300.0
2011-09-12 11:45:00,7.04,7.05,7.0,7.0,4583000.0,5.5544,5.5623,5.5229,5.5229,4583000.0
2011-09-12 11:50:00,7.0,7.02,7.0,7.0,1329700.0,5.5229,5.5387,5.5229,5.5229,1329700.0
2011-09-12 11:55:00,7.0,7.01,6.97,6.98,2688100.0,5.5229,5.5308,5.4992,5.5071,2688100.0
2011-09-12 12:00:00,6.98,7.01,6.97,7.0,2732000.0,5.5071,5.5308,5.4992,5.5229,2732000.0
2011-09-12 12:05:00,7.0,7.0,6.98,6.99,1678300.0,5.5229,5.5229,5.5071,5.515,1678300.0
2011-09-12 12:10:00,7.0,7.01,6.97,6.97,1892000.0,5.5229,5.5308,5.4992,5.4992,1892000.0
2011-09-12 12:15:00,6.98,6.98,6.96,6.96,910800.0,5.5071,5.5071,5.4913,5.4913,910800.0
2011-09-12 12:20:00,6.97,6.98,6.96,6.96,1747000.0,5.4992,5.5071,5.4913,5.4913,1747000.0
2011-09-12 12:25:00,6.96,7.0,6.96,7.0,1821200.0,5.4913,5.5229,5.4913,5.5229,1821200.0
2011-09-12 12:30:00,7.0,7.0,6.97,6.97,998400.0,5.5229,5.5229,5.4992,5.4992,998400.0
2011-09-12 12:35:00,6.97,6.98,6.97,6.97,499800.0,5.4992,5.5071,5.4992,5.4992,499800.0
2011-09-12 12:40:00,6.97,6.97,6.96,6.97,2433700.0,5.4992,5.4992,5.4913,5.4992,2433700.0
2011-09-12 12:45:00,6.97,6.97,6.95,6.97,1089100.0,5.4992,5.4992,5.4834,5.4992,1089100.0
2011-09-12 12:50:00,6.96,6.98,6.95,6.95,1932200.0,5.4913,5.5071,5.4834,5.4834,1932200.0
2011-09-12 12:55:00,6.96,6.97,6.95,6.97,1292600.0,5.4913,5.4992,5.4834,5.4992,1292600.0
2011-09-12 13:00:00,6.97,7.0,6.96,6.99,1758900.0,5.4992,5.5229,5.4913,5.515,1758900.0
2011-09-12 13:05:00,6.99,7.0,6.95,6.97,3093200.0,5.515,5.5229,5.4834,5.4992,3093200.0
2011-09-12 13:10:00,6.96,6.98,6.96,6.97,1123900.0,5.4913,5.5071,5.4913,5.4992,1123900.0
2011-09-12 13:15:00,6.96,6.97,6.95,6.96,4037800.0,5.4913,5.4992,5.4834,5.4913,4037800.0
2011-09-12 13:20:00,6.96,6.96,6.93,6.95,2498000.0,5.4913,5.4913,5.4676,5.4834,2498000.0
2011-09-12 13:25:00,6.95,6.97,6.94,6.95,1184700.0,5.4834,5.4992,5.4755,5.4834,1184700.0
2011-09-12 13:30:00,6.95,6.95,6.92,6.94,1997600.0,5.4834,5.4834,5.4598,5.4755,1997600.0
2011-09-12 13:35:00,6.93,6.94,6.9,6.92,2734100.0,5.4676,5.4755,5.444,5.4598,2734100.0
2011-09-12 13:40:00,6.92,6.92,6.9,6.92,2196000.0,5.4598,5.4598,5.444,5.4598,2196000.0
2011-09-12 13:45:00,6.92,6.92,6.88,6.9,4020200.0,5.4598,5.4598,5.4282,5.444,4020200.0
2011-09-12 13:50:00,6.89,6.94,6.88,6.91,3507700.0,5.4361,5.4755,5.4282,5.4519,3507700.0
2011-09-12 13:55:00,6.91,6.92,6.9,6.91,1154400.0,5.4519,5.4598,5.444,5.4519,1154400.0
2011-09-12 14:00:00,6.91,6.91,6.87,6.88,2924900.0,5.4519,5.4519,5.4203,5.4282,2924900.0
2011-09-12 14:05:00,6.88,6.9,6.86,6.9,2159100.0,5.4282,5.444,5.4124,5.444,2159100.0
2011-09-12 14:10:00,6.89,6.89,6.86,6.88,2347900.0,5.4361,5.4361,5.4124,5.4282,2347900.0
2011-09-12 14:15:00,6.88,6.89,6.85,6.86,3616100.0,5.4282,5.4361,5.4045,5.4124,3616100.0
2011-09-12 14:20:00,6.86,6.88,6.85,6.87,3497900.0,5.4124,5.4282,5.4045,5.4203,3497900.0
2011-09-12 14:25:00,6.87,6.88,6.86,6.87,1730200.0,5.4203,5.4282,5.4124,5.4203,1730200.0
2011-09-12 14:30:00,6.87,6.89,6.86,6.88,2728800.0,5.4203,5.4361,5.4124,5.4282,2728800.0
2011-09-12 14:35:00,6.89,6.93,6.88,6.89,5090600.0,5.4361,5.4676,5.4282,5.4361,5090600.0
2011-09-12 14:40:00,6.89,6.94,6.88,6.94,4548500.0,5.4361,5.4755,5.4282,5.4755,4548500.0
2011-09-12 14:45:00,6.94,6.94,6.89,6.91,3084400.0,5.4755,5.4755,5.4361,5.4519,3084400.0
2011-09-12 14:50:00,6.9,6.91,6.88,6.89,2408600.0,5.444,5.4519,5.4282,5.4361,2408600.0
2011-09-12 14:55:00,6.89,6.92,6.85,6.86,3013700.0,5.4361,5.4598,5.4045,5.4124,3013700.0
2011-09-12 15:00:00,6.87,6.88,6.85,6.87,3582900.0,5.4203,5.4282,5.4045,5.4203,3582900.0
2011-09-12 15:05:00,6.87,6.89,6.86,6.86,1716200.0,5.4203,5.4361,5.4124,5.4124,1716200.0
2011-09-12 15:10:00,6.87,6.89,6.86,6.87,2125300.0,5.4203,5.4361,5.4124,5.4203,2125300.0
2011-09-12 15:15:00,6.87,6.88,6.85,6.86,4057900.0,5.4203,5.4282,5.4045,5.4124,4057900.0
2011-09-12 15:20:00,6.86,6.89,6.84,6.89,4936100.0,5.4124,5.4361,5.3966,5.4361,4936100.0
2011-09-12 15:25:00,6.89,6.89,6.86,6.89,3850100.0,5.4361,5.4361,5.4124,5.4361,3850100.0
2011-09-12 15:30:00,6.89,6.93,6.88,6.91,4623100.0,5.4361,5.4676,5.4282,5.4519,4623100.0
2011-09-12 15:35:00,6.9,6.91,6.88,6.9,3914900.0,5.444,5.4519,5.4282,5.444,3914900.0
2011-09-12 15:40:00,6.9,6.91,6.87,6.91,5988300.0,5.444,5.4519,5.4203,5.4519,5988300.0
2011-09-12 15:45:00,6.91,6.93,6.89,6.91,6376000.0,5.4519,5.4676,5.4361,5.4519,6376000.0
2011-09-12 15:50:00,6.92,7.04,6.91,6.99,11336000.0,5.4598,5.5544,5.4519,5.515,11336000.0
2011-09-12 15:55:00,7.0,7.05,6.99,7.04,13062300.0,5.5229,5.5623,5.515,5.5544,13062300.0
2011-09-13 09:30:00,7.09,7.13,7.05,7.1,6360000.0,5.5939,5.6254,5.5623,5.6018,6360000.0
2011-09-13 09:35:00,7.09,7.09,7.04,7.04,4383200.0,5.5939,5.5939,5.5544,5.5544,4383200.0
2011-09-13 09:40:00,7.04,7.07,7.01,7.06,3910500.0,5.5544,5.5781,5.5308,5.5702,3910500.0
2011-09-13 09:45:00,7.06,7.16,7.04,7.14,8046000.0,5.5702,5.6491,5.5544,5.6333,8046000.0
2011-09-13 09:50:00,7.13,7.16,7.11,7.13,5319400.0,5.6254,5.6491,5.6097,5.6254,5319400.0
2011-09-13 09:55:00,7.14,7.16,7.12,7.16,3740400.0,5.6333,5.6491,5.6176,5.6491,3740400.0
2011-09-13 10:00:00,7.15,7.16,7.11,7.15,3378500.0,5.6412,5.6491,5.6097,5.6412,3378500.0
2011-09-13 10:05:00,7.15,7.18,7.14,7.17,4755600.0,5.6412,5.6649,5.6333,5.657,4755600.0
2011-09-13 10:10:00,7.17,7.17,7.14,7.14,3421400.0,5.657,5.657,5.6333,5.6333,3421400.0
2011-09-13 10:15:00,7.14,7.16,7.13,7.13,2715600.0,5.6333,5.6491,5.6254,5.6254,2715600.0
2011-09-13 10:20:00,7.13,7.15,7.12,7.13,2438700.0,5.6254,5.6412,5.6176,5.6254,2438700.0
2011-09-13 10:25:00,7.13,7.16,7.12,7.12,2307000.0,5.6254,5.6491,5.6176,5.6176,2307000.0
2011-09-13 10:30:00,7.12,7.14,7.1,7.1,5199600.0,5.6176,5.6333,5.6018,5.6018,5199600.0
2011-09-13 10:35:00,7.11,7.13,7.1,7.12,2784000.0,5.6097,5.6254,5.6018,5.6176,2784000.0
2011-09-13 10:40:00,7.12,7.13,7.11,7.11,1102600.0,5.6176,5.6254,5.6097,5.6097,1102600.0
2011-09-13 10:45:00,7.12,7.13,7.11,7.12,1662900.0,5.6176,5.6254,5.6097,5.6176,1662900.0
2011-09-13 10:50:00,7.13,7.14,7.1,7.1,3186300.0,5.6254,5.6333,5.6018,5.6018,3186300.0
2011-09-13 10:55:00,7.1,7.11,7.08,7.1,2941900.0,5.6018,5.6097,5.586,5.6018,2941900.0
2011-09-13 11:00:00,7.09,7.12,7.08,7.08,2151700.0,5.5939,5.6176,5.586,5.586,2151700.0
2011-09-13 11:05:00,7.08,7.09,7.05,7.07,2867900.0,5.586,5.5939,5.5623,5.5781,2867900.0
2011-09-13 11:10:00,7.07,7.09,7.06,7.09,1596300.0,5.5781,5.5939,5.5702,5.5939,1596300.0
2011-09-13 11:15:00,7.08,7.09,7.06,7.07,1404900.0,5.586,5.5939,5.5702,5.5781,1404900.0
2011-09-13 11:20:00,7.06,7.07,7.03,7.03,4191900.0,5.5702,5.5781,5.5465,5.5465,4191900.0
2011-09-13 11:25:00,7.03,7.04,6.99,7.02,7838500.0,5.5465,5.5544,5.515,5.5387,7838500.0
2011-09-13 11:30:00,7.02,7.04,7.02,7.02,2461500.0,5.5387,5.5544,5.5387,5.5387,2461500.0
2011-09-13 11:35:00,7.03,7.06,7.02,7.05,1396100.0,5.5465,5.5702,5.5387,5.5623,1396100.0
2011-09-13 11:40:00,7.06,7.08,7.04,7.07,2986600.0,5.5702,5.586,5.5544,5.5781,2986600.0
2011-09-13 11:45:00,7.07,7.09,7.04,7.05,2497600.0,5.5781,5.5939,5.5544,5.5623,2497600.0
2011-09-13 11:50:00,7.04,7.06,7.03,7.05,1459800.0,5.5544,5.5702,5.5465,5.5623,1459800.0
2011-09-13 11:55:00,7.05,7.06,7.04,7.05,1002000.0,5.5623,5.5702,5.5544,5.5623,1002000.0
2011-09-13 12:00:00,7.04,7.05,7.01,7.03,2201300.0,5.5544,5.5623,5.5308,5.5465,2201300.0
2011-09-13 12:05:00,7.02,7.04,7.02,7.04,674400.0,5.5387,5.5544,5.5387,5.5544,674400.0
2011-09-13 12:10:00,7.03,7.06,7.02,7.03,1025600.0,5.5465,5.5702,5.5387,5.5465,1025600.0
2011-09-13 12:15:00,7.03,7.04,7.03,7.04,594200.0,5.5465,5.5544,5.5465,5.5544,594200.0
2011-09-13 12:20:00,7.04,7.04,7.02,7.02,643400.0,5.5544,5.5544,5.5387,5.5387,643400.0
2011-09-13 12:25:00,7.03,7.05,7.01,7.04,1988700.0,5.5465,5.5623,5.5308,5.5544,1988700.0
2011-09-13 12:30:00,7.05,7.05,7.03,7.04,699500.0,5.5623,5.5623,5.5465,5.5544,699500.0
2011-09-13 12:35:00,7.03,7.05,7.03,7.04,672300.0,5.5465,5.5623,5.5465,5.5544,672300.0
2011-09-13 12:40:00,7.05,7.06,7.03,7.05,1333700.0,5.5623,5.5702,5.5465,5.5623,1333700.0
2011-09-13 12:45:00,7.04,7.06,7.04,7.04,2107700.0,5.5544,5.5702,5.5544,5.5544,2107700.0
2011-09-13 12:50:00,7.05,7.05,7.04,7.05,354400.0,5.5623,5.5623,5.5544,5.5623,354400.0
2011-09-13 12:55:00,7.05,7.06,7.04,7.06,1925200.0,5.5623,5.5702,5.5544,5.5702,1925200.0
2011-09-13 13:00:00,7.05,7.07,7.05,7.07,1020500.0,5.5623,5.5781,5.5623,5.5781,1020500.0
2011-09-13 13:05:00,7.07,7.09,7.06,7.07,1480700.0,5.5781,5.5939,5.5702,5.5781,1480700.0
2011-09-13 13:10:00,7.07,7.08,7.06,7.08,1128200.0,5.5781,5.586,5.5702,5.586,1128200.0
2011-09-13 13:15:00,7.08,7.08,7.05,7.06,951400.0,5.586,5.586,5.5623,5.5702,951400.0
2011-09-13 13:20:00,7.06,7.06,7.05,7.06,366900.0,5.5702,5.5702,5.5623,5.5702,366900.0
2011-09-13 13:25:00,7.06,7.06,7.05,7.06,394200.0,5.5702,5.5702,5.5623,5.5702,394200.0
2011-09-13 13:30:00,7.06,7.06,7.03,7.04,1373200.0,5.5702,5.5702,5.5465,5.5544,1373200.0
2011-09-13 13:35:00,7.04,7.06,7.03,7.06,1946600.0,5.5544,5.5702,5.5465,5.5702,1946600.0
2011-09-13 13:40:00,7.05,7.07,7.05,7.06,1183200.0,5.5623,5.5781,5.5623,5.5702,1183200.0
2011-09-13 13:45:00,7.05,7.08,7.05,7.08,949000.0,5.5623,5.586,5.5623,5.586,949000.0
2011-09-13 13:50:00,7.07,7.09,7.06,7.09,1726500.0,5.5781,5.5939,5.5702,5.5939,1726500.0
2011-09-13 13:55:00,7.09,7.1,7.05,7.07,3218600.0,5.5939,5.6018,5.5623,5.5781,3218600.0
2011-09-13 14:00:00,7.07,7.07,7.05,7.06,1400300.0,5.5781,5.5781,5.5623,5.5702,1400300.0
2011-09-13 14:05:00,7.05,7.06,7.04,7.05,1678700.0,5.5623,5.5702,5.5544,5.5623,1678700.0
2011-09-13 14:10:00,7.05,7.06,7.03,7.04,1631100.0,5.5623,5.5702,5.5465,5.5544,1631100.0
2011-09-13 14:15:00,7.05,7.06,7.04,7.05,941100.0,5.5623,5.5702,5.5544,5.5623,941100.0
2011-09-13 14:20:00,7.05,7.08,7.04,7.08,2083000.0,5.5623,5.586,5.5544,5.586,2083000.0
2011-09-13 14:25:00,7.08,7.08,7.06,7.08,1493500.0,5.586,5.586,5.5702,5.586,1493500.0
2011-09-13 14:30:00,7.07,7.08,7.06,7.07,1336100.0,5.5781,5.586,5.5702,5.5781,1336100.0
2011-09-13 14:35:00,7.07,7.07,7.05,7.06,972300.0,5.5781,5.5781,5.5623,5.5702,972300.0
2011-09-13 14:40:00,7.05,7.07,7.04,7.04,1430800.0,5.5623,5.5781,5.5544,5.5544,1430800.0
2011-09-13 14:45:00,7.04,7.06,7.02,7.02,2527500.0,5.5544,5.5702,5.5387,5.5387,2527500.0
2011-09-13 14:50:00,7.03,7.04,7.02,7.02,1869000.0,5.5465,5.5544,5.5387,5.5387,1869000.0
2011-09-13 14:55:00,7.03,7.06,7.01,7.05,5923100.0,5.5465,5.5702,5.5308,5.5623,5923100.0
2011-09-13 15:00:00,7.04,7.06,7.03,7.06,2693900.0,5.5544,5.5702,5.5465,5.5702,2693900.0
2011-09-13 15:05:00,7.06,7.06,7.02,7.04,1961700.0,5.5702,5.5702,5.5387,5.5544,1961700.0
2011-09-13 15:10:00,7.04,7.04,7.02,7.02,2309900.0,5.5544,5.5544,5.5387,5.5387,2309900.0
2011-09-13 15:15:00,7.02,7.02,6.98,7.0,5770600.0,5.5387,5.5387,5.5071,5.5229,5770600.0
2011-09-13 15:20:00,7.0,7.01,6.97,7.0,4052100.0,5.5229,5.5308,5.4992,5.5229,4052100.0
2011-09-13 15:25:00,7.0,7.03,6.98,7.02,3155200.0,5.5229,5.5465,5.5071,5.5387,3155200.0
2011-09-13 15:30:00,7.03,7.05,7.02,7.04,4147600.0,5.5465,5.5623,5.5387,5.5544,4147600.0
2011-09-13 15:35:00,7.04,7.05,7.02,7.03,2633100.0,5.5544,5.5623,5.5387,5.5465,2633100.0
2011-09-13 15:40:00,7.02,7.04,7.01,7.04,3734600.0,5.5387,5.5544,5.5308,5.5544,3734600.0
2011-09-13 15:45:00,7.03,7.04,7.01,7.03,4349300.0,5.5465,5.5544,5.5308,5.5465,4349300.0
2011-09-13 15:50:00,7.03,7.03,6.98,6.99,4857900.0,5.5465,5.5465,5.5071,5.515,4857900.0
2011-09-13 15:55:00,6.99,7.0,6.98,7.0,6945800.0,5.515,5.5229,5.5071,5.5229,6945800.0
2011-09-14 09:30:00,7.09,7.1,7.03,7.04,5954200.0,5.5939,5.6018,5.5465,5.5544,5954200.0
2011-09-14 09:35:00,7.04,7.09,7.0,7.0,4943800.0,5.5544,5.5939,5.5229,5.5229,4943800.0
2011-09-14 09:40:00,7.0,7.04,7.0,7.02,3808200.0,5.5229,5.5544,5.5229,5.5387,3808200.0
2011-09-14 09:45:00,7.02,7.04,7.0,7.0,3579500.0,5.5387,5.5544,5.5229,5.5229,3579500.0
2011-09-14 09:50:00,7.0,7.04,7.0,7.02,3006100.0,5.5229,5.5544,5.5229,5.5387,3006100.0
2011-09-14 09:55:00,7.01,7.03,6.99,7.0,2541900.0,5.5308,5.5465,5.515,5.5229,2541900.0
2011-09-14 10:00:00,7.0,7.02,6.99,7.01,3756500.0,5.5229,5.5387,5.515,5.5308,3756500.0
2011-09-14 10:05:00,7.02,7.03,7.0,7.0,2254000.0,5.5387,5.5465,5.5229,5.5229,2254000.0
2011-09-14 10:10:00,7.0,7.03,7.0,7.02,2451000.0,5.5229,5.5465,5.5229,5.5387,2451000.0
2011-09-14 10:15:00,7.01,7.02,6.96,6.97,4898200.0,5.5308,5.5387,5.4913,5.4992,4898200.0
2011-09-14 10:20:00,6.97,6.99,6.93,6.97,6071100.0,5.4992,5.515,5.4676,5.4992,6071100.0
2011-09-14 10:25:00,6.98,7.02,6.96,6.97,4731500.0,5.5071,5.5387,5.4913,5.4992,4731500.0
2011-09-14 10:30:00,6.98,6.98,6.93,6.98,3791100.0,5.5071,5.5071,5.4676,5.5071,3791100.0
2011-09-14 10:35:00,6.98,7.0,6.97,7.0,3497600.0,5.5071,5.5229,5.4992,5.5229,3497600.0
2011-09-14 10:40:00,6.99,7.01,6.96,6.96,3788200.0,5.515,5.5308,5.4913,5.4913,3788200.0
2011-09-14 10:45:00,6.96,6.98,6.92,6.94,3888900.0,5.4913,5.5071,5.4598,5.4755,3888900.0
2011-09-14 10:50:00,6.94,6.98,6.93,6.98,1956600.0,5.4755,5.5071,5.4676,5.5071,1956600.0
2011-09-14 10:55:00,6.98,6.98,6.94,6.97,1947400.0,5.5071,5.5071,5.4755,5.4992,1947400.0
2011-09-14 11:00:00,6.97,6.99,6.95,6.99,1872500.0,5.4992,5.515,5.4834,5.515,1872500.0
2011-09-14 11:05:00,6.99,7.0,6.98,7.0,2021600.0,5.515,5.5229,5.5071,5.5229,2021600.0
2011-09-14 11:10:00,7.0,7.01,6.98,7.01,1980300.0,5.5229,5.5308,5.5071,5.5308,1980300.0
2011-09-14 11:15:00,7.01,7.02,6.99,7.0,2970200.0,5.5308,5.5387,5.515,5.5229,2970200.0
2011-09-14 11:20:00,7.0,7.02,6.99,7.02,2453100.0,5.5229,5.5387,5.515,5.5387,2453100.0
2011-09-14 11:25:00,7.02,7.03,7.0,7.03,3422200.0,5.5387,5.5465,5.5229,5.5465,3422200.0
2011-09-14 11:30:00,7.03,7.03,7.01,7.01,1395200.0,5.5465,5.5465,5.5308,5.5308,1395200.0
2011-09-14 11:35:00,7.02,7.03,7.0,7.03,1808700.0,5.5387,5.5465,5.5229,5.5465,1808700.0
2011-09-14 11:40:00,7.02,7.03,6.99,7.0,1267500.0,5.5387,5.5465,5.515,5.5229,1267500.0
2011-09-14 11:45:00,7.0,7.01,6.99,7.0,907900.0,5.5229,5.5308,5.515,5.5229,907900.0
2011-09-14 11:50:00,7.0,7.02,6.99,7.01,1446300.0,5.5229,5.5387,5.515,5.5308,1446300.0
2011-09-14 11:55:00,7.02,7.02,7.0,7.0,850300.0,5.5387,5.5387,5.5229,5.5229,850300.0
2011-09-14 12:00:00,7.01,7.02,6.99,7.0,1870400.0,5.5308,5.5387,5.515,5.5229,1870400.0
2011-09-14 12:05:00,7.0,7.0,6.98,6.98,1563100.0,5.5229,5.5229,5.5071,5.5071,1563100.0
2011-09-14 12:10:00,6.99,6.99,6.97,6.97,732500.0,5.515,5.515,5.4992,5.4992,732500.0
2011-09-14 12:15:00,6.97,7.0,6.96,6.97,2755400.0,5.4992,5.5229,5.4913,5.4992,2755400.0
2011-09-14 12:20:00,6.97,6.99,6.96,6.98,2955900.0,5.4992,5.515,5.4913,5.5071,2955900.0
2011-09-14 12:25:00,6.98,6.99,6.97,6.99,879700.0,5.5071,5.515,5.4992,5.515,879700.0
2011-09-14 12:30:00,6.99,7.01,6.99,7.01,2013100.0,5.515,5.5308,5.515,5.5308,2013100.0
2011-09-14 12:35:00,7.01,7.03,7.0,7.03,2091900.0,5.5308,5.5465,5.5229,5.5465,2091900.0
2011-09-14 12:40:00,7.03,7.03,7.01,7.02,1156200.0,5.5465,5.5465,5.5308,5.5387,1156200.0
2011-09-14 12:45:00,7.02,7.03,7.0,7.0,1167600.0,5.5387,5.5465,5.5229,5.5229,1167600.0
2011-09-14 12:50:00,7.0,7.01,6.99,7.0,976200.0,5.5229,5.5308,5.515,5.5229,976200.0
2011-09-14 12:55:00,7.0,7.01,6.99,7.0,1164000.0,5.5229,5.5308,5.515,5.5229,1164000.0
2011-09-14 13:00:00,7.0,7.01,6.99,7.01,845900.0,5.5229,5.5308,5.515,5.5308,845900.0
2011-09-14 13:05:00,7.0,7.02,7.0,7.02,1441100.0,5.5229,5.5387,5.5229,5.5387,1441100.0
2011-09-14 13:10:00,7.01,7.02,7.0,7.0,586200.0,5.5308,5.5387,5.5229,5.5229,586200.0
2011-09-14 13:15:00,7.0,7.01,6.99,7.01,1061900.0,5.5229,5.5308,5.515,5.5308,1061900.0
2011-09-14 13:20:00,7.01,7.01,6.99,6.99,803600.0,5.5308,5.5308,5.515,5.515,803600.0
2011-09-14 13:25:00,6.99,7.0,6.98,7.0,1124400.0,5.515,5.5229,5.5071,5.5229,1124400.0
2011-09-14 13:30:00,7.0,7.0,6.98,6.98,854200.0,5.5229,5.5229,5.5071,5.5071,854200.0
2011-09-14 13:35:00,6.98,7.02,6.98,7.02,1977000.0,5.5071,5.5387,5.5071,5.5387,1977000.0
2011-09-14 13:40:00,7.02,7.03,7.01,7.02,1739100.0,5.5387,5.5465,5.5308,5.5387,1739100.0
2011-09-14 13:45:00,7.02,7.03,7.01,7.02,654800.0,5.5387,5.5465,5.5308,5.5387,654800.0
2011-09-14 13:50:00,7.02,7.03,7.01,7.02,1530900.0,5.5387,5.5465,5.5308,5.5387,1530900.0
2011-09-14 13:55:00,7.01,7.02,6.97,6.99,2849400.0,5.5308,5.5387,5.4992,5.515,2849400.0
2011-09-14 14:00:00,6.99,7.02,6.98,7.01,1801300.0,5.515,5.5387,5.5071,5.5308,1801300.0
2011-09-14 14:05:00,7.01,7.05,7.01,7.04,3004300.0,5.5308,5.5623,5.5308,5.5544,3004300.0
2011-09-14 14:10:00,7.04,7.05,7.02,7.03,1874600.0,5.5544,5.5623,5.5387,5.5465,1874600.0
2011-09-14 14:15:00,7.03,7.07,7.02,7.06,3418700.0,5.5465,5.5781,5.5387,5.5702,3418700.0
2011-09-14 14:20:00,7.05,7.07,7.03,7.04,1957600.0,5.5623,5.5781,5.5465,5.5544,1957600.0
2011-09-14 14:25:00,7.03,7.04,7.02,7.03,1482800.0,5.5465,5.5544,5.5387,5.5465,1482800.0
2011-09-14 14:30:00,7.03,7.03,7.02,7.03,555800.0,5.5465,5.5465,5.5387,5.5465,555800.0
2011-09-14 14:35:00,7.02,7.03,7.02,7.03,819000.0,5.5387,5.5465,5.5387,5.5465,819000.0
2011-09-14 14:40:00,7.02,7.05,7.02,7.04,1609900.0,5.5387,5.5623,5.5387,5.5544,1609900.0
2011-09-14 14:45:00,7.04,7.05,7.03,7.04,1080500.0,5.5544,5.5623,5.5465,5.5544,1080500.0
2011-09-14 14:50:00,7.04,7.05,7.03,7.04,800600.0,5.5544,5.5623,5.5465,5.5544,800600.0
2011-09-14 14:55:00,7.05,7.05,7.03,7.03,1394700.0,5.5623,5.5623,5.5465,5.5465,1394700.0
2011-09-14 15:00:00,7.04,7.06,7.03,7.06,2329400.0,5.5544,5.5702,5.5465,5.5702,2329400.0
2011-09-14 15:05:00,7.06,7.07,7.04,7.06,2588300.0,5.5702,5.5781,5.5544,5.5702,2588300.0
2011-09-14 15:10:00,7.07,7.07,7.04,7.04,2383100.0,5.5781,5.5781,5.5544,5.5544,2383100.0
2011-09-14 15:15:00,7.04,7.07,7.04,7.06,2953300.0,5.5544,5.5781,5.5544,5.5702,2953300.0
2011-09-14 15:20:00,7.06,7.07,7.05,7.07,1856200.0,5.5702,5.5781,5.5623,5.5781,1856200.0
2011-09-14 15:25:00,7.06,7.11,7.06,7.08,7386200.0,5.5702,5.6097,5.5702,5.586,7386200.0
2011-09-14 15:30:00,7.08,7.12,7.08,7.11,4978600.0,5.586,5.6176,5.586,5.6097,4978600.0
2011-09-14 15:35:00,7.1,7.13,7.09,7.11,4668700.0,5.6018,5.6254,5.5939,5.6097,4668700.0
2011-09-14 15:40:00,7.11,7.12,7.07,7.07,3193000.0,5.6097,5.6176,5.5781,5.5781,3193000.0
2011-09-14 15:45:00,7.08,7.09,7.04,7.05,5044800.0,5.586,5.5939,5.5544,5.5623,5044800.0
2011-09-14 15:50:00,7.06,7.08,7.04,7.07,6879900.0,5.5702,5.586,5.5544,5.5781,6879900.0
2011-09-14 15:55:00,7.07,7.08,7.05,7.06,8216800.0,5.5781,5.586,5.5623,5.5702,8216800.0
2011-09-15 09:30:00,7.18,7.22,7.14,7.17,9063300.0,5.6649,5.6965,5.6333,5.657,9063300.0
2011-09-15 09:35:00,7.18,7.19,7.13,7.17,6895100.0,5.6649,5.6728,5.6254,5.657,6895100.0
2011-09-15 09:40:00,7.17,7.18,7.14,7.16,3183500.0,5.657,5.6649,5.6333,5.6491,3183500.0
2011-09-15 09:45:00,7.16,7.18,7.15,7.17,4359900.0,5.6491,5.6649,5.6412,5.657,4359900.0
2011-09-15 09:50:00,7.17,7.19,7.15,7.16,3511900.0,5.657,5.6728,5.6412,5.6491,3511900.0
2011-09-15 09:55:00,7.16,7.19,7.16,7.18,3033700.0,5.6491,5.6728,5.6491,5.6649,3033700.0
2011-09-15 10:00:00,7.18,7.22,7.17,7.21,6113400.0,5.6649,5.6965,5.657,5.6886,6113400.0
2011-09-15 10:05:00,7.21,7.25,7.2,7.21,6667000.0,5.6886,5.7201,5.6807,5.6886,6667000.0
2011-09-15 10:10:00,7.21,7.22,7.19,7.2,4482900.0,5.6886,5.6965,5.6728,5.6807,4482900.0
2011-09-15 10:15:00,7.2,7.21,7.18,7.21,4136300.0,5.6807,5.6886,5.6649,5.6886,4136300.0
2011-09-15 10:20:00,7.21,7.22,7.17,7.17,4955000.0,5.6886,5.6965,5.657,5.657,4955000.0
2011-09-15 10:25:00,7.17,7.19,7.16,7.18,2833500.0,5.657,5.6728,5.6491,5.6649,2833500.0
2011-09-15 10:30:00,7.18,7.18,7.14,7.16,5076700.0,5.6649,5.6649,5.6333,5.6491,5076700.0
2011-09-15 10:35:00,7.17,7.17,7.13,7.16,3508500.0,5.657,5.657,5.6254,5.6491,3508500.0
2011-09-15 10:40:00,7.16,7.17,7.15,7.16,1667300.0,5.6491,5.657,5.6412,5.6491,1667300.0
2011-09-15 10:45:00,7.17,7.18,7.15,7.17,2442600.0,5.657,5.6649,5.6412,5.657,2442600.0
2011-09-15 10:50:00,7.16,7.17,7.13,7.14,2411900.0,5.6491,5.657,5.6254,5.6333,2411900.0
2011-09-15 10:55:00,7.14,7.16,7.13,7.15,3254200.0,5.6333,5.6491,5.6254,5.6412,3254200.0
2011-09-15 11:00:00,7.15,7.15,7.13,7.14,1609000.0,5.6412,5.6412,5.6254,5.6333,1609000.0
2011-09-15 11:05:00,7.15,7.17,7.14,7.17,1801500.0,5.6412,5.657,5.6333,5.657,1801500.0
2011-09-15 11:10:00,7.17,7.18,7.15,7.16,2716900.0,5.657,5.6649,5.6412,5.6491,2716900.0
2011-09-15 11:15:00,7.16,7.19,7.15,7.18,3138400.0,5.6491,5.6728,5.6412,5.6649,3138400.0
2011-09-15 11:20:00,7.18,7.2,7.17,7.18,2198900.0,5.6649,5.6807,5.657,5.6649,2198900.0
2011-09-15 11:25:00,7.17,7.18,7.15,7.17,1872400.0,5.657,5.6649,5.6412,5.657,1872400.0
2011-09-15 11:30:00,7.17,7.18,7.16,7.18,1220600.0,5.657,5.6649,5.6491,5.6649,1220600.0
2011-09-15 11:35:00,7.18,7.19,7.17,7.18,1762200.0,5.6649,5.6728,5.657,5.6649,1762200.0
2011-09-15 11:40:00,7.19,7.19,7.16,7.18,1695300.0,5.6728,5.6728,5.6491,5.6649,1695300.0
2011-09-15 11:45:00,7.18,7.19,7.17,7.19,1032500.0,5.6649,5.6728,5.657,5.6728,1032500.0
2011-09-15 11:50:00,7.19,7.19,7.17,7.18,796300.0,5.6728,5.6728,5.657,5.6649,796300.0
2011-09-15 11:55:00,7.18,7.18,7.16,7.18,1386100.0,5.6649,5.6649,5.6491,5.6649,1386100.0
2011-09-15 12:00:00,7.18,7.19,7.17,7.18,1519600.0,5.6649,5.6728,5.657,5.6649,1519600.0
2011-09-15 12:05:00,7.18,7.19,7.17,7.18,1313300.0,5.6649,5.6728,5.657,5.6649,1313300.0
2011-09-15 12:10:00,7.18,7.19,7.17,7.19,1135500.0,5.6649,5.6728,5.657,5.6728,1135500.0
2011-09-15 12:15:00,7.19,7.21,7.18,7.2,2853600.0,5.6728,5.6886,5.6649,5.6807,2853600.0
2011-09-15 12:20:00,7.2,7.2,7.17,7.17,1133200.0,5.6807,5.6807,5.657,5.657,1133200.0
2011-09-15 12:25:00,7.18,7.18,7.16,7.17,1099900.0,5.6649,5.6649,5.6491,5.657,1099900.0
2011-09-15 12:30:00,7.17,7.19,7.16,7.18,1536900.0,5.657,5.6728,5.6491,5.6649,1536900.0
2011-09-15 12:35:00,7.18,7.19,7.17,7.18,1257800.0,5.6649,5.6728,5.657,5.6649,1257800.0
2011-09-15 12:40:00,7.19,7.2,7.18,7.2,608900.0,5.6728,5.6807,5.6649,5.6807,608900.0
2011-09-15 12:45:00,7.2,7.2,7.17,7.17,1142000.0,5.6807,5.6807,5.657,5.657,1142000.0
2011-09-15 12:50:00,7.18,7.18,7.17,7.17,771000.0,5.6649,5.6649,5.657,5.657,771000.0
2011-09-15 12:55:00,7.17,7.19,7.17,7.17,847300.0,5.657,5.6728,5.657,5.657,847300.0
2011-09-15 13:00:00,7.18,7.2,7.17,7.2,1115000.0,5.6649,5.6807,5.657,5.6807,1115000.0
2011-09-15 13:05:00,7.2,7.22,7.19,7.21,4839200.0,5.6807,5.6965,5.6728,5.6886,4839200.0
2011-09-15 13:10:00,7.21,7.22,7.2,7.22,1284500.0,5.6886,5.6965,5.6807,5.6965,1284500.0
2011-09-15 13:15:00,7.21,7.22,7.19,7.2,1269400.0,5.6886,5.6965,5.6728,5.6807,1269400.0
2011-09-15 13:20:00,7.2,7.21,7.19,7.21,789600.0,5.6807,5.6886,5.6728,5.6886,789600.0
2011-09-15 13:25:00,7.2,7.21,7.19,7.19,647300.0,5.6807,5.6886,5.6728,5.6728,647300.0
2011-09-15 13:30:00,7.19,7.19,7.18,7.18,478100.0,5.6728,5.6728,5.6649,5.6649,478100.0
2011-09-15 13:35:00,7.18,7.19,7.17,7.18,993700.0,5.6649,5.6728,5.657,5.6649,993700.0
2011-09-15 13:40:00,7.18,7.2,7.17,7.2,1640000.0,5.6649,5.6807,5.657,5.6807,1640000.0
2011-09-15 13:45:00,7.2,7.21,7.19,7.21,1785600.0,5.6807,5.6886,5.6728,5.6886,1785600.0
2011-09-15 13:50:00,7.21,7.21,7.19,7.2,1674200.0,5.6886,5.6886,5.6728,5.6807,1674200.0
2011-09-15 13:55:00,7.19,7.21,7.19,7.2,1062400.0,5.6728,5.6886,5.6728,5.6807,1062400.0
2011-09-15 14:00:00,7.2,7.23,7.2,7.22,2658700.0,5.6807,5.7043,5.6807,5.6965,2658700.0
2011-09-15 14:05:00,7.22,7.22,7.2,7.21,1927000.0,5.6965,5.6965,5.6807,5.6886,1927000.0
2011-09-15 14:10:00,7.22,7.24,7.21,7.23,2941900.0,5.6965,5.7122,5.6886,5.7043,2941900.0
2011-09-15 14:15:00,7.23,7.24,7.22,7.23,3464200.0,5.7043,5.7122,5.6965,5.7043,3464200.0
2011-09-15 14:20:00,7.23,7.24,7.21,7.21,1995100.0,5.7043,5.7122,5.6886,5.6886,1995100.0
2011-09-15 14:25:00,7.21,7.24,7.21,7.23,1523100.0,5.6886,5.7122,5.6886,5.7043,1523100.0
2011-09-15 14:30:00,7.23,7.26,7.23,7.25,4484000.0,5.7043,5.728,5.7043,5.7201,4484000.0
2011-09-15 14:35:00,7.26,7.3,7.25,7.29,5636000.0,5.728,5.7596,5.7201,5.7517,5636000.0
2011-09-15 14:40:00,7.3,7.31,7.28,7.31,3567100.0,5.7596,5.7675,5.7438,5.7675,3567100.0
2011-09-15 14:45:00,7.31,7.34,7.3,7.32,4019600.0,5.7675,5.7911,5.7596,5.7754,4019600.0
2011-09-15 14:50:00,7.32,7.33,7.3,7.33,2137800.0,5.7754,5.7832,5.7596,5.7832,2137800.0
2011-09-15 14:55:00,7.33,7.34,7.32,7.33,1778600.0,5.7832,5.7911,5.7754,5.7832,1778600.0
2011-09-15 15:00:00,7.33,7.34,7.32,7.33,2482200.0,5.7832,5.7911,5.7754,5.7832,2482200.0
2011-09-15 15:05:00,7.32,7.33,7.3,7.3,2376200.0,5.7754,5.7832,5.7596,5.7596,2376200.0
2011-09-15 15:10:00,7.31,7.31,7.27,7.27,2762700.0,5.7675,5.7675,5.7359,5.7359,2762700.0
2011-09-15 15:15:00,7.27,7.28,7.25,7.25,3704200.0,5.7359,5.7438,5.7201,5.7201,3704200.0
2011-09-15 15:20:00,7.26,7.29,7.24,7.28,3564800.0,5.728,5.7517,5.7122,5.7438,3564800.0
2011-09-15 15:25:00,7.28,7.28,7.24,7.26,3111400.0,5.7438,5.7438,5.7122,5.728,3111400.0
2011-09-15 15:30:00,7.26,7.3,7.25,7.28,4857300.0,5.728,5.7596,5.7201,5.7438,4857300.0
2011-09-15 15:35:00,7.28,7.29,7.26,7.29,3860600.0,5.7438,5.7517,5.728,5.7517,3860600.0
2011-09-15 15:40:00,7.29,7.32,7.28,7.32,3026500.0,5.7517,5.7754,5.7438,5.7754,3026500.0
2011-09-15 15:45:00,7.32,7.32,7.29,7.32,3768700.0,5.7754,5.7754,5.7517,5.7754,3768700.0
2011-09-15 15:50:00,7.32,7.32,7.29,7.31,4509500.0,5.7754,5.7754,5.7517,5.7675,4509500.0
2011-09-15 15:55:00,7.31,7.33,7.29,7.32,8658300.0,5.7675,5.7832,5.7517,5.7754,8658300.0
2011-09-16 09:30:00,7.38,7.39,7.29,7.38,21978000.0,5.8227,5.8306,5.7517,5.8227,21978000.0
2011-09-16 09:35:00,7.38,7.38,7.33,7.35,4649700.0,5.8227,5.8227,5.7832,5.799,4649700.0
2011-09-16 09:40:00,7.34,7.38,7.34,7.36,4829400.0,5.7911,5.8227,5.7911,5.8069,4829400.0
2011-09-16 09:45:00,7.36,7.38,7.35,7.38,3531700.0,5.8069,5.8227,5.799,5.8227,3531700.0
2011-09-16 09:50:00,7.38,7.38,7.34,7.38,3599400.0,5.8227,5.8227,5.7911,5.8227,3599400.0
2011-09-16 09:55:00,7.38,7.38,7.32,7.32,5278700.0,5.8227,5.8227,5.7754,5.7754,5278700.0
2011-09-16 10:00:00,7.33,7.34,7.26,7.28,8220800.0,5.7832,5.7911,5.728,5.7438,8220800.0
2011-09-16 10:05:00,7.29,7.31,7.27,7.28,6349300.0,5.7517,5.7675,5.7359,5.7438,6349300.0
2011-09-16 10:10:00,7.27,7.33,7.26,7.3,5660800.0,5.7359,5.7832,5.728,5.7596,5660800.0
2011-09-16 10:15:00,7.3,7.31,7.27,7.29,2441400.0,5.7596,5.7675,5.7359,5.7517,2441400.0
2011-09-16 10:20:00,7.28,7.29,7.24,7.24,3210000.0,5.7438,5.7517,5.7122,5.7122,3210000.0
2011-09-16 10:25:00,7.24,7.27,7.2,7.2,5221600.0,5.7122,5.7359,5.6807,5.6807,5221600.0
2011-09-16 10:30:00,7.21,7.23,7.17,7.21,6090100.0,5.6886,5.7043,5.657,5.6886,6090100.0
2011-09-16 10:35:00,7.21,7.21,7.17,7.19,3316300.0,5.6886,5.6886,5.657,5.6728,3316300.0
2011-09-16 10:40:00,7.19,7.21,7.16,7.16,2679100.0,5.6728,5.6886,5.6491,5.6491,2679100.0
2011-09-16 10:45:00,7.16,7.17,7.12,7.13,5634000.0,5.6491,5.657,5.6176,5.6254,5634000.0
2011-09-16 10:50:00,7.13,7.16,7.12,7.13,3939800.0,5.6254,5.6491,5.6176,5.6254,3939800.0
2011-09-16 10:55:00,7.13,7.17,7.12,7.16,3555500.0,5.6254,5.657,5.6176,5.6491,3555500.0
2011-09-16 11:00:00,7.16,7.18,7.14,7.16,3095100.0,5.6491,5.6649,5.6333,5.6491,3095100.0
2011-09-16 11:05:00,7.16,7.17,7.15,7.17,1597700.0,5.6491,5.657,5.6412,5.657,1597700.0
2011-09-16 11:10:00,7.17,7.18,7.15,7.17,1577700.0,5.657,5.6649,5.6412,5.657,1577700.0
2011-09-16 11:15:00,7.16,7.18,7.15,7.17,1706000.0,5.6491,5.6649,5.6412,5.657,1706000.0
2011-09-16 11:20:00,7.16,7.17,7.11,7.11,2255600.0,5.6491,5.657,5.6097,5.6097,2255600.0
2011-09-16 11:25:00,7.12,7.13,7.1,7.12,2559000.0,5.6176,5.6254,5.6018,5.6176,2559000.0
2011-09-16 11:30:00,7.13,7.13,7.08,7.13,3715900.0,5.6254,5.6254,5.586,5.6254,3715900.0
2011-09-16 11:35:00,7.12,7.13,7.11,7.13,1883500.0,5.6176,5.6254,5.6097,5.6254,1883500.0
2011-09-16 11:40:00,7.13,7.17,7.11,7.16,2816200.0,5.6254,5.657,5.6097,5.6491,2816200.0
2011-09-16 11:45:00,7.15,7.17,7.14,7.14,1928300.0,5.6412,5.657,5.6333,5.6333,1928300.0
2011-09-16 11:50:00,7.15,7.17,7.14,7.17,2643800.0,5.6412,5.657,5.6333,5.657,2643800.0
2011-09-16 11:55:00,7.17,7.17,7.15,7.16,1224500.0,5.657,5.657,5.6412,5.6491,1224500.0
2011-09-16 12:00:00,7.16,7.16,7.15,7.16,608600.0,5.6491,5.6491,5.6412,5.6491,608600.0
2011-09-16 12:05:00,7.16,7.16,7.15,7.16,575300.0,5.6491,5.6491,5.6412,5.6491,575300.0
2011-09-16 12:10:00,7.16,7.16,7.14,7.15,1419200.0,5.6491,5.6491,5.6333,5.6412,1419200.0
2011-09-16 12:15:00,7.16,7.16,7.15,7.16,693200.0,5.6491,5.6491,5.6412,5.6491,693200.0
2011-09-16 12:20:00,7.16,7.16,7.14,7.14,652200.0,5.6491,5.6491,5.6333,5.6333,652200.0
2011-09-16 12:25:00,7.15,7.17,7.14,7.16,1452500.0,5.6412,5.657,5.6333,5.6491,1452500.0
2011-09-16 12:30:00,7.16,7.17,7.15,7.16,614000.0,5.6491,5.657,5.6412,5.6491,614000.0
2011-09-16 12:35:00,7.17,7.21,7.16,7.21,2492300.0,5.657,5.6886,5.6491,5.6886,2492300.0
2011-09-16 12:40:00,7.21,7.21,7.19,7.19,976400.0,5.6886,5.6886,5.6728,5.6728,976400.0
2011-09-16 12:45:00,7.2,7.22,7.19,7.21,2209700.0,5.6807,5.6965,5.6728,5.6886,2209700.0
2011-09-16 12:50:00,7.21,7.22,7.2,7.22,929800.0,5.6886,5.6965,5.6807,5.6965,929800.0
2011-09-16 12:55:00,7.22,7.22,7.19,7.2,973300.0,5.6965,5.6965,5.6728,5.6807,973300.0
2011-09-16 13:00:00,7.2,7.2,7.18,7.19,875800.0,5.6807,5.6807,5.6649,5.6728,875800.0
2011-09-16 13:05:00,7.19,7.2,7.16,7.16,1828200.0,5.6728,5.6807,5.6491,5.6491,1828200.0
2011-09-16 13:10:00,7.17,7.17,7.15,7.16,962200.0,5.657,5.657,5.6412,5.6491,962200.0
2011-09-16 13:15:00,7.15,7.17,7.15,7.15,968800.0,5.6412,5.657,5.6412,5.6412,968800.0
2011-09-16 13:20:00,7.15,7.17,7.15,7.17,541200.0,5.6412,5.657,5.6412,5.657,541200.0
2011-09-16 13:25:00,7.17,7.17,7.15,7.16,818000.0,5.657,5.657,5.6412,5.6491,818000.0
2011-09-16 13:30:00,7.16,7.16,7.13,7.13,1617000.0,5.6491,5.6491,5.6254,5.6254,1617000.0
2011-09-16 13:35:00,7.13,7.14,7.11,7.11,1269100.0,5.6254,5.6333,5.6097,5.6097,1269100.0
2011-09-16 13:40:00,7.12,7.13,7.11,7.12,2409000.0,5.6176,5.6254,5.6097,5.6176,2409000.0
2011-09-16 13:45:00,7.12,7.13,7.1,7.12,2154700.0,5.6176,5.6254,5.6018,5.6176,2154700.0
2011-09-16 13:50:00,7.11,7.13,7.11,7.11,1294000.0,5.6097,5.6254,5.6097,5.6097,1294000.0
2011-09-16 13:55:00,7.12,7.14,7.11,7.13,1430600.0,5.6176,5.6333,5.6097,5.6254,1430600.0
2011-09-16 14:00:00,7.13,7.15,7.12,7.14,1676100.0,5.6254,5.6412,5.6176,5.6333,1676100.0
2011-09-16 14:05:00,7.14,7.15,7.13,7.14,1070800.0,5.6333,5.6412,5.6254,5.6333,1070800.0
2011-09-16 14:10:00,7.14,7.17,7.13,7.15,2587700.0,5.6333,5.657,5.6254,5.6412,2587700.0
2011-09-16 14:15:00,7.15,7.16,7.14,7.15,1231700.0,5.6412,5.6491,5.6333,5.6412,1231700.0
2011-09-16 14:20:00,7.15,7.15,7.14,7.14,314000.0,5.6412,5.6412,5.6333,5.6333,314000.0
2011-09-16 14:25:00,7.15,7.15,7.13,7.14,701900.0,5.6412,5.6412,5.6254,5.6333,701900.0
2011-09-16 14:30:00,7.14,7.14,7.11,7.13,1590600.0,5.6333,5.6333,5.6097,5.6254,1590600.0
2011-09-16 14:35:00,7.13,7.15,7.12,7.15,1489200.0,5.6254,5.6412,5.6176,5.6412,1489200.0
2011-09-16 14:40:00,7.15,7.15,7.12,7.13,1913900.0,5.6412,5.6412,5.6176,5.6254,1913900.0
2011-09-16 14:45:00,7.14,7.15,7.12,7.15,834100.0,5.6333,5.6412,5.6176,5.6412,834100.0
2011-09-16 14:50:00,7.14,7.15,7.13,7.15,1765700.0,5.6333,5.6412,5.6254,5.6412,1765700.0
2011-09-16 14:55:00,7.15,7.16,7.14,7.15,1928900.0,5.6412,5.6491,5.6333,5.6412,1928900.0
2011-09-16 15:00:00,7.15,7.16,7.13,7.13,1588700.0,5.6412,5.6491,5.6254,5.6254,1588700.0
2011-09-16 15:05:00,7.14,7.14,7.1,7.1,1994000.0,5.6333,5.6333,5.6018,5.6018,1994000.0
2011-09-16 15:10:00,7.11,7.13,7.09,7.12,2906900.0,5.6097,5.6254,5.5939,5.6176,2906900.0
2011-09-16 15:15:00,7.13,7.14,7.11,7.14,1609200.0,5.6254,5.6333,5.6097,5.6333,1609200.0
2011-09-16 15:20:00,7.14,7.14,7.1,7.11,2019300.0,5.6333,5.6333,5.6018,5.6097,2019300.0
2011-09-16 15:25:00,7.11,7.12,7.1,7.11,2718700.0,5.6097,5.6176,5.6018,5.6097,2718700.0
2011-09-16 15:30:00,7.11,7.13,7.1,7.12,2089600.0,5.6097,5.6254,5.6018,5.6176,2089600.0
2011-09-16 15:35:00,7.12,7.14,7.11,7.11,2291100.0,5.6176,5.6333,5.6097,5.6097,2291100.0
2011-09-16 15:40:00,7.12,7.16,7.11,7.14,4843900.0,5.6176,5.6491,5.6097,5.6333,4843900.0
2011-09-16 15:45:00,7.15,7.18,7.14,7.17,5598300.0,5.6412,5.6649,5.6333,5.657,5598300.0
2011-09-16 15:50:00,7.17,7.19,7.16,7.19,3669500.0,5.657,5.6728,5.6491,5.6728,3669500.0
2011-09-16 15:55:00,7.19,7.23,7.18,7.22,12629100.0,5.6728,5.7043,5.6649,5.6965,12629100.0
2011-09-19 09:30:00,7.06,7.07,7.02,7.04,4693900.0,5.5702,5.5781,5.5387,5.5544,4693900.0
2011-09-19 09:35:00,7.04,7.05,7.02,7.03,4380800.0,5.5544,5.5623,5.5387,5.5465,4380800.0
2011-09-19 09:40:00,7.03,7.04,7.0,7.02,4640700.0,5.5465,5.5544,5.5229,5.5387,4640700.0
2011-09-19 09:45:00,7.01,7.03,6.99,7.01,6081400.0,5.5308,5.5465,5.515,5.5308,6081400.0
2011-09-19 09:50:00,7.02,7.04,7.0,7.03,2910300.0,5.5387,5.5544,5.5229,5.5465,2910300.0
2011-09-19 09:55:00,7.03,7.04,7.01,7.02,3567400.0,5.5465,5.5544,5.5308,5.5387,3567400.0
2011-09-19 10:00:00,7.02,7.03,7.0,7.01,2685400.0,5.5387,5.5465,5.5229,5.5308,2685400.0
2011-09-19 10:05:00,7.02,7.03,6.98,6.98,3702600.0,5.5387,5.5465,5.5071,5.5071,3702600.0
2011-09-19 10:10:00,6.98,6.99,6.96,6.97,3330500.0,5.5071,5.515,5.4913,5.4992,3330500.0
2011-09-19 10:15:00,6.97,7.0,6.95,7.0,5222400.0,5.4992,5.5229,5.4834,5.5229,5222400.0
2011-09-19 10:20:00,6.99,7.0,6.94,6.95,4455500.0,5.515,5.5229,5.4755,5.4834,4455500.0
2011-09-19 10:25:00,6.95,6.98,6.94,6.98,3239300.0,5.4834,5.5071,5.4755,5.5071,3239300.0
2011-09-19 10:30:00,6.98,6.99,6.97,6.98,1907000.0,5.5071,5.515,5.4992,5.5071,1907000.0
2011-09-19 10:35:00,6.98,7.01,6.96,6.97,2985800.0,5.5071,5.5308,5.4913,5.4992,2985800.0
2011-09-19 10:40:00,6.97,6.97,6.95,6.95,2417700.0,5.4992,5.4992,5.4834,5.4834,2417700.0
2011-09-19 10:45:00,6.96,6.99,6.95,6.99,1148800.0,5.4913,5.515,5.4834,5.515,1148800.0
2011-09-19 10:50:00,6.99,6.99,6.96,6.99,2049800.0,5.515,5.515,5.4913,5.515,2049800.0
2011-09-19 10:55:00,6.98,6.99,6.94,6.95,3756100.0,5.5071,5.515,5.4755,5.4834,3756100.0
2011-09-19 11:00:00,6.94,6.98,6.94,6.97,2247100.0,5.4755,5.5071,5.4755,5.4992,2247100.0
2011-09-19 11:05:00,6.96,6.99,6.95,6.99,2041100.0,5.4913,5.515,5.4834,5.515,2041100.0
2011-09-19 11:10:00,6.98,6.99,6.95,6.97,3007600.0,5.5071,5.515,5.4834,5.4992,3007600.0
2011-09-19 11:15:00,6.97,6.98,6.96,6.98,2681900.0,5.4992,5.5071,5.4913,5.5071,2681900.0
2011-09-19 11:20:00,6.98,7.0,6.97,6.98,2647500.0,5.5071,5.5229,5.4992,5.5071,2647500.0
2011-09-19 11:25:00,6.98,6.99,6.96,6.96,2801900.0,5.5071,5.515,5.4913,5.4913,2801900.0
2011-09-19 11:30:00,6.97,6.98,6.95,6.97,1876300.0,5.4992,5.5071,5.4834,5.4992,1876300.0
2011-09-19 11:35:00,6.96,6.99,6.96,6.99,1361900.0,5.4913,5.515,5.4913,5.515,1361900.0
2011-09-19 11:40:00,6.99,6.99,6.96,6.98,2269400.0,5.515,5.515,5.4913,5.5071,2269400.0
2011-09-19 11:45:00,6.99,7.0,6.98,6.99,2891000.0,5.515,5.5229,5.5071,5.515,2891000.0
2011-09-19 11:50:00,6.99,7.0,6.98,6.99,1695300.0,5.515,5.5229,5.5071,5.515,1695300.0
2011-09-19 11:55:00,6.98,6.99,6.98,6.98,570000.0,5.5071,5.515,5.5071,5.5071,570000.0
2011-09-19 12:00:00,6.99,7.0,6.98,6.99,1695900.0,5.515,5.5229,5.5071,5.515,1695900.0
2011-09-19 12:05:00,6.99,7.0,6.98,6.99,893100.0,5.515,5.5229,5.5071,5.515,893100.0
2011-09-19 12:10:00,6.99,7.0,6.97,6.98,2930800.0,5.515,5.5229,5.4992,5.5071,2930800.0
2011-09-19 12:15:00,6.99,7.0,6.98,6.99,1096700.0,5.515,5.5229,5.5071,5.515,1096700.0
2011-09-19 12:20:00,6.99,6.99,6.98,6.98,328500.0,5.515,5.515,5.5071,5.5071,328500.0
2011-09-19 12:25:00,6.98,6.99,6.97,6.99,1386300.0,5.5071,5.515,5.4992,5.515,1386300.0
2011-09-19 12:30:00,6.99,6.99,6.97,6.98,2192100.0,5.515,5.515,5.4992,5.5071,2192100.0
2011-09-19 12:35:00,6.98,6.98,6.97,6.98,373900.0,5.5071,5.5071,5.4992,5.5071,373900.0
2011-09-19 12:40:00,6.98,6.98,6.97,6.98,204300.0,5.5071,5.5071,5.4992,5.5071,204300.0
2011-09-19 12:45:00,6.98,6.99,6.97,6.97,2624300.0,5.5071,5.515,5.4992,5.4992,2624300.0
2011-09-19 12:50:00,6.98,6.98,6.96,6.98,1504800.0,5.5071,5.5071,5.4913,5.5071,1504800.0
2011-09-19 12:55:00,6.97,6.98,6.96,6.97,1284900.0,5.4992,5.5071,5.4913,5.4992,1284900.0
2011-09-19 13:00:00,6.97,6.98,6.96,6.97,1263600.0,5.4992,5.5071,5.4913,5.4992,1263600.0
2011-09-19 13:05:00,6.98,6.99,6.97,6.99,1906800.0,5.5071,5.515,5.4992,5.515,1906800.0
2011-09-19 13:10:00,6.98,6.99,6.97,6.98,943900.0,5.5071,5.515,5.4992,5.5071,943900.0
2011-09-19 13:15:00,6.98,6.99,6.97,6.99,1112500.0,5.5071,5.515,5.4992,5.515,1112500.0
2011-09-19 13:20:00,6.99,6.99,6.98,6.99,514400.0,5.515,5.515,5.5071,5.515,514400.0
2011-09-19 13:25:00,6.99,6.99,6.98,6.99,302800.0,5.515,5.515,5.5071,5.515,302800.0
2011-09-19 13:30:00,6.99,6.99,6.98,6.98,204800.0,5.515,5.515,5.5071,5.5071,204800.0
2011-09-19 13:35:00,6.99,6.99,6.98,6.99,764000.0,5.515,5.515,5.5071,5.515,764000.0
2011-09-19 13:40:00,6.99,7.0,6.98,6.99,1303700.0,5.515,5.5229,5.5071,5.515,1303700.0
2011-09-19 13:45:00,6.99,6.99,6.98,6.99,394900.0,5.515,5.515,5.5071,5.515,394900.0
2011-09-19 13:50:00,6.98,6.99,6.98,6.99,592200.0,5.5071,5.515,5.5071,5.515,592200.0
2011-09-19 13:55:00,6.99,6.99,6.98,6.99,296800.0,5.515,5.515,5.5071,5.515,296800.0
2011-09-19 14:00:00,6.99,6.99,6.96,6.97,2658700.0,5.515,5.515,5.4913,5.4992,2658700.0
2011-09-19 14:05:00,6.97,6.99,6.96,6.98,1668500.0,5.4992,5.515,5.4913,5.5071,1668500.0
2011-09-19 14:10:00,6.98,6.99,6.97,6.99,1191900.0,5.5071,5.515,5.4992,5.515,1191900.0
2011-09-19 14:15:00,6.99,6.99,6.98,6.99,483400.0,5.515,5.515,5.5071,5.515,483400.0
2011-09-19 14:20:00,6.99,6.99,6.96,6.97,2924900.0,5.515,5.515,5.4913,5.4992,2924900.0
2011-09-19 14:25:00,6.97,6.98,6.96,6.97,1386800.0,5.4992,5.5071,5.4913,5.4992,1386800.0
2011-09-19 14:30:00,6.97,6.98,6.96,6.97,1168700.0,5.4992,5.5071,5.4913,5.4992,1168700.0
2011-09-19 14:35:00,6.97,6.98,6.96,6.98,607700.0,5.4992,5.5071,5.4913,5.5071,607700.0
2011-09-19 14:40:00,6.98,6.99,6.97,6.98,1145700.0,5.5071,5.515,5.4992,5.5071,1145700.0
2011-09-19 14:45:00,6.98,6.99,6.97,6.97,691800.0,5.5071,5.515,5.4992,5.4992,691800.0
2011-09-19 14:50:00,6.98,6.99,6.96,6.96,3071100.0,5.5071,5.515,5.4913,5.4913,3071100.0
2011-09-19 14:55:00,6.97,6.97,6.95,6.95,2116200.0,5.4992,5.4992,5.4834,5.4834,2116200.0
2011-09-19 15:00:00,6.96,6.96,6.94,6.95,4309300.0,5.4913,5.4913,5.4755,5.4834,4309300.0
2011-09-19 15:05:00,6.95,6.96,6.94,6.94,2536200.0,5.4834,5.4913,5.4755,5.4755,2536200.0
2011-09-19 15:10:00,6.95,6.99,6.94,6.99,4630100.0,5.4834,5.515,5.4755,5.515,4630100.0
2011-09-19 15:15:00,6.98,7.02,6.97,7.0,4970500.0,5.5071,5.5387,5.4992,5.5229,4970500.0
2011-09-19 15:20:00,7.0,7.02,6.99,7.01,3335700.0,5.5229,5.5387,5.515,5.5308,3335700.0
2011-09-19 15:25:00,7.01,7.01,6.98,7.0,3836100.0,5.5308,5.5308,5.5071,5.5229,3836100.0
2011-09-19 15:30:00,7.0,7.03,7.0,7.02,5196300.0,5.5229,5.5465,5.5229,5.5387,5196300.0
2011-09-19 15:35:00,7.02,7.04,7.0,7.03,4895200.0,5.5387,5.5544,5.5229,5.5465,4895200.0
2011-09-19 15:40:00,7.04,7.04,7.02,7.02,1597700.0,5.5544,5.5544,5.5387,5.5387,1597700.0
2011-09-19 15:45:00,7.03,7.03,7.0,7.01,3339800.0,5.5465,5.5465,5.5229,5.5308,3339800.0
2011-09-19 15:50:00,7.01,7.02,7.0,7.0,3436400.0,5.5308,5.5387,5.5229,5.5229,3436400.0
2011-09-19 15:55:00,7.0,7.02,6.98,6.99,9912300.0,5.5229,5.5387,5.5071,5.515,9912300.0
2011-09-20 09:30:00,7.04,7.06,7.01,7.02,5993900.0,5.5544,5.5702,5.5308,5.5387,5993900.0
2011-09-20 09:35:00,7.02,7.02,6.97,7.0,5630800.0,5.5387,5.5387,5.4992,5.5229,5630800.0
2011-09-20 09:40:00,7.0,7.0,6.97,7.0,2034200.0,5.5229,5.5229,5.4992,5.5229,2034200.0
2011-09-20 09:45:00,6.99,7.0,6.96,6.99,3575700.0,5.515,5.5229,5.4913,5.515,3575700.0
2011-09-20 09:50:00,6.99,6.99,6.95,6.98,3168300.0,5.515,5.515,5.4834,5.5071,3168300.0
2011-09-20 09:55:00,6.98,6.99,6.96,6.99,1889100.0,5.5071,5.515,5.4913,5.515,1889100.0
2011-09-20 10:00:00,6.98,7.0,6.98,6.98,1614200.0,5.5071,5.5229,5.5071,5.5071,1614200.0
2011-09-20 10:05:00,6.98,6.99,6.95,6.96,2060600.0,5.5071,5.515,5.4834,5.4913,2060600.0
2011-09-20 10:10:00,6.96,6.97,6.95,6.97,3020400.0,5.4913,5.4992,5.4834,5.4992,3020400.0
2011-09-20 10:15:00,6.97,6.97,6.96,6.97,557100.0,5.4992,5.4992,5.4913,5.4992,557100.0
2011-09-20 10:20:00,6.97,6.97,6.96,6.97,940300.0,5.4992,5.4992,5.4913,5.4992,940300.0
2011-09-20 10:25:00,6.96,6.98,6.96,6.96,1378500.0,5.4913,5.5071,5.4913,5.4913,1378500.0
2011-09-20 10:30:00,6.97,6.97,6.96,6.97,456800.0,5.4992,5.4992,5.4913,5.4992,456800.0
2011-09-20 10:35:00,6.97,6.98,6.96,6.98,997600.0,5.4992,5.5071,5.4913,5.5071,997600.0
2011-09-20 10:40:00,6.98,6.99,6.97,6.99,1185400.0,5.5071,5.515,5.4992,5.515,1185400.0
2011-09-20 10:45:00,6.99,7.0,6.98,7.0,1763600.0,5.515,5.5229,5.5071,5.5229,1763600.0
2011-09-20 10:50:00,7.0,7.02,6.99,7.0,3983100.0,5.5229,5.5387,5.515,5.5229,3983100.0
2011-09-20 10:55:00,7.0,7.01,6.98,7.0,1601800.0,5.5229,5.5308,5.5071,5.5229,1601800.0
2011-09-20 11:00:00,6.99,7.01,6.99,6.99,3121300.0,5.515,5.5308,5.515,5.515,3121300.0
2011-09-20 11:05:00,7.0,7.01,6.99,7.01,1919300.0,5.5229,5.5308,5.515,5.5308,1919300.0
2011-09-20 11:10:00,7.01,7.02,7.0,7.01,1472000.0,5.5308,5.5387,5.5229,5.5308,1472000.0
2011-09-20 11:15:00,7.0,7.04,7.0,7.04,5601600.0,5.5229,5.5544,5.5229,5.5544,5601600.0
2011-09-20 11:20:00,7.03,7.04,7.0,7.0,1828700.0,5.5465,5.5544,5.5229,5.5229,1828700.0
2011-09-20 11:25:00,7.0,7.03,7.0,7.03,1280800.0,5.5229,5.5465,5.5229,5.5465,1280800.0
2011-09-20 11:30:00,7.03,7.03,7.0,7.02,1475500.0,5.5465,5.5465,5.5229,5.5387,1475500.0
2011-09-20 11:35:00,7.02,7.02,7.01,7.01,549200.0,5.5387,5.5387,5.5308,5.5308,549200.0
2011-09-20 11:40:00,7.02,7.02,6.98,7.0,1889200.0,5.5387,5.5387,5.5071,5.5229,1889200.0
2011-09-20 11:45:00,6.99,7.0,6.99,6.99,414800.0,5.515,5.5229,5.515,5.515,414800.0
2011-09-20 11:50:00,7.0,7.0,6.99,7.0,443600.0,5.5229,5.5229,5.515,5.5229,443600.0
2011-09-20 11:55:00,7.0,7.0,6.99,7.0,851700.0,5.5229,5.5229,5.515,5.5229,851700.0
2011-09-20 12:00:00,7.0,7.0,6.98,6.98,1473800.0,5.5229,5.5229,5.5071,5.5071,1473800.0
2011-09-20 12:05:00,6.98,6.99,6.97,6.98,1417000.0,5.5071,5.515,5.4992,5.5071,1417000.0
2011-09-20 12:10:00,6.97,6.98,6.97,6.97,458400.0,5.4992,5.5071,5.4992,5.4992,458400.0
2011-09-20 12:15:00,6.97,6.99,6.97,6.98,765100.0,5.4992,5.515,5.4992,5.5071,765100.0
2011-09-20 12:20:00,6.98,6.99,6.98,6.99,1131800.0,5.5071,5.515,5.5071,5.515,1131800.0
2011-09-20 12:25:00,6.99,7.0,6.98,6.98,585100.0,5.515,5.5229,5.5071,5.5071,585100.0
2011-09-20 12:30:00,6.98,6.99,6.97,6.98,1127600.0,5.5071,5.515,5.4992,5.5071,1127600.0
2011-09-20 12:35:00,6.99,6.99,6.97,6.97,520700.0,5.515,5.515,5.4992,5.4992,520700.0
2011-09-20 12:40:00,6.97,6.99,6.97,6.98,1016200.0,5.4992,5.515,5.4992,5.5071,1016200.0
2011-09-20 12:45:00,6.98,6.99,6.98,6.99,229800.0,5.5071,5.515,5.5071,5.515,229800.0
2011-09-20 12:50:00,6.99,7.0,6.98,7.0,794400.0,5.515,5.5229,5.5071,5.5229,794400.0
2011-09-20 12:55:00,7.0,7.0,6.98,6.98,731500.0,5.5229,5.5229,5.5071,5.5071,731500.0
2011-09-20 13:00:00,6.99,6.99,6.98,6.99,339800.0,5.515,5.515,5.5071,5.515,339800.0
2011-09-20 13:05:00,6.99,6.99,6.98,6.99,299700.0,5.515,5.515,5.5071,5.515,299700.0
2011-09-20 13:10:00,6.99,7.0,6.98,7.0,844600.0,5.515,5.5229,5.5071,5.5229,844600.0
2011-09-20 13:15:00,7.0,7.0,6.97,6.98,1381000.0,5.5229,5.5229,5.4992,5.5071,1381000.0
2011-09-20 13:20:00,6.98,6.98,6.97,6.98,546100.0,5.5071,5.5071,5.4992,5.5071,546100.0
2011-09-20 13:25:00,6.97,6.98,6.97,6.98,430500.0,5.4992,5.5071,5.4992,5.5071,430500.0
2011-09-20 13:30:00,6.98,6.98,6.97,6.98,281800.0,5.5071,5.5071,5.4992,5.5071,281800.0
2011-09-20 13:35:00,6.98,6.98,6.97,6.97,243700.0,5.5071,5.5071,5.4992,5.4992,243700.0
2011-09-20 13:40:00,6.98,6.98,6.96,6.96,2123500.0,5.5071,5.5071,5.4913,5.4913,2123500.0
2011-09-20 13:45:00,6.96,6.97,6.96,6.97,438900.0,5.4913,5.4992,5.4913,5.4992,438900.0
2011-09-20 13:50:00,6.97,6.97,6.96,6.97,245900.0,5.4992,5.4992,5.4913,5.4992,245900.0
2011-09-20 13:55:00,6.97,6.97,6.96,6.97,382400.0,5.4992,5.4992,5.4913,5.4992,382400.0
2011-09-20 14:00:00,6.97,6.97,6.96,6.97,900000.0,5.4992,5.4992,5.4913,5.4992,900000.0
2011-09-20 14:05:00,6.97,6.99,6.96,6.99,2470800.0,5.4992,5.515,5.4913,5.515,2470800.0
2011-09-20 14:10:00,6.98,7.0,6.98,7.0,1426200.0,5.5071,5.5229,5.5071,5.5229,1426200.0
2011-09-20 14:15:00,7.0,7.0,6.99,7.0,558500.0,5.5229,5.5229,5.515,5.5229,558500.0
2011-09-20 14:20:00,7.0,7.0,6.98,6.98,1099900.0,5.5229,5.5229,5.5071,5.5071,1099900.0
2011-09-20 14:25:00,6.98,6.99,6.98,6.99,370300.0,5.5071,5.515,5.5071,5.515,370300.0
2011-09-20 14:30:00,6.98,6.99,6.96,6.98,1873400.0,5.5071,5.515,5.4913,5.5071,1873400.0
2011-09-20 14:35:00,6.97,6.99,6.97,6.98,1019600.0,5.4992,5.515,5.4992,5.5071,1019600.0
2011-09-20 14:40:00,6.98,6.98,6.97,6.97,336500.0,5.5071,5.5071,5.4992,5.4992,336500.0
2011-09-20 14:45:00,6.98,6.99,6.97,6.98,790300.0,5.5071,5.515,5.4992,5.5071,790300.0
2011-09-20 14:50:00,6.99,6.99,6.98,6.99,580100.0,5.515,5.515,5.5071,5.515,580100.0
2011-09-20 14:55:00,6.99,6.99,6.98,6.99,282900.0,5.515,5.515,5.5071,5.515,282900.0
2011-09-20 15:00:00,6.99,6.99,6.96,6.97,2048200.0,5.515,5.515,5.4913,5.4992,2048200.0
2011-09-20 15:05:00,6.98,6.98,6.96,6.97,1624700.0,5.5071,5.5071,5.4913,5.4992,1624700.0
2011-09-20 15:10:00,6.96,6.98,6.96,6.97,1011300.0,5.4913,5.5071,5.4913,5.4992,1011300.0
2011-09-20 15:15:00,6.97,6.97,6.96,6.96,760500.0,5.4992,5.4992,5.4913,5.4913,760500.0
2011-09-20 15:20:00,6.97,6.97,6.94,6.94,4041900.0,5.4992,5.4992,5.4755,5.4755,4041900.0
2011-09-20 15:25:00,6.94,6.96,6.94,6.96,1641600.0,5.4755,5.4913,5.4755,5.4913,1641600.0
2011-09-20 15:30:00,6.96,6.96,6.95,6.96,988500.0,5.4913,5.4913,5.4834,5.4913,988500.0
2011-09-20 15:35:00,6.96,6.96,6.94,6.95,3193400.0,5.4913,5.4913,5.4755,5.4834,3193400.0
2011-09-20 15:40:00,6.94,6.96,6.92,6.93,4627700.0,5.4755,5.4913,5.4598,5.4676,4627700.0
2011-09-20 15:45:00,6.94,6.94,6.92,6.93,3928800.0,5.4755,5.4755,5.4598,5.4676,3928800.0
2011-09-20 15:50:00,6.94,6.94,6.92,6.93,2754700.0,5.4755,5.4755,5.4598,5.4676,2754700.0
2011-09-20 15:55:00,6.93,6.93,6.9,6.9,9032700.0,5.4676,5.4676,5.444,5.444,9032700.0
2011-09-21 09:30:00,6.95,6.97,6.91,6.92,4494900.0,5.4834,5.4992,5.4519,5.4598,4494900.0
2011-09-21 09:35:00,6.92,6.94,6.9,6.92,3862600.0,5.4598,5.4755,5.444,5.4598,3862600.0
2011-09-21 09:40:00,6.91,6.92,6.87,6.9,4522900.0,5.4519,5.4598,5.4203,5.444,4522900.0
2011-09-21 09:45:00,6.9,6.91,6.88,6.89,2743000.0,5.444,5.4519,5.4282,5.4361,2743000.0
2011-09-21 09:50:00,6.88,6.9,6.87,6.89,1678800.0,5.4282,5.444,5.4203,5.4361,1678800.0
2011-09-21 09:55:00,6.89,6.9,6.87,6.87,2772100.0,5.4361,5.444,5.4203,5.4203,2772100.0
2011-09-21 10:00:00,6.87,6.9,6.84,6.84,4877900.0,5.4203,5.444,5.3966,5.3966,4877900.0
2011-09-21 10:05:00,6.84,6.86,6.83,6.85,2860500.0,5.3966,5.4124,5.3888,5.4045,2860500.0
2011-09-21 10:10:00,6.85,6.86,6.83,6.86,3636100.0,5.4045,5.4124,5.3888,5.4124,3636100.0
2011-09-21 10:15:00,6.86,6.86,6.83,6.84,3136800.0,5.4124,5.4124,5.3888,5.3966,3136800.0
2011-09-21 10:20:00,6.83,6.86,6.83,6.86,2073400.0,5.3888,5.4124,5.3888,5.4124,2073400.0
2011-09-21 10:25:00,6.86,6.86,6.83,6.84,1836700.0,5.4124,5.4124,5.3888,5.3966,1836700.0
2011-09-21 10:30:00,6.84,6.85,6.83,6.84,1437300.0,5.3966,5.4045,5.3888,5.3966,1437300.0
2011-09-21 10:35:00,6.83,6.84,6.81,6.83,3684400.0,5.3888,5.3966,5.373,5.3888,3684400.0
2011-09-21 10:40:00,6.82,6.85,6.82,6.83,2734700.0,5.3809,5.4045,5.3809,5.3888,2734700.0
2011-09-21 10:45:00,6.84,6.84,6.82,6.83,1044500.0,5.3966,5.3966,5.3809,5.3888,1044500.0
2011-09-21 10:50:00,6.83,6.84,6.82,6.83,1579800.0,5.3888,5.3966,5.3809,5.3888,1579800.0
2011-09-21 10:55:00,6.83,6.85,6.82,6.83,1700700.0,5.3888,5.4045,5.3809,5.3888,1700700.0
2011-09-21 11:00:00,6.83,6.84,6.81,6.83,2647500.0,5.3888,5.3966,5.373,5.3888,2647500.0
2011-09-21 11:05:00,6.83,6.85,6.83,6.85,1494900.0,5.3888,5.4045,5.3888,5.4045,1494900.0
2011-09-21 11:10:00,6.84,6.86,6.83,6.83,2869800.0,5.3966,5.4124,5.3888,5.3888,2869800.0
2011-09-21 11:15:00,6.84,6.84,6.81,6.83,2948500.0,5.3966,5.3966,5.373,5.3888,2948500.0
2011-09-21 11:20:00,6.83,6.83,6.81,6.81,2415500.0,5.3888,5.3888,5.373,5.373,2415500.0
2011-09-21 11:25:00,6.81,6.83,6.81,6.82,2640300.0,5.373,5.3888,5.373,5.3809,2640300.0
2011-09-21 11:30:00,6.82,6.83,6.81,6.82,3020400.0,5.3809,5.3888,5.373,5.3809,3020400.0
2011-09-21 11:35:00,6.83,6.84,6.82,6.84,1181600.0,5.3888,5.3966,5.3809,5.3966,1181600.0
2011-09-21 11:40:00,6.84,6.84,6.82,6.82,998500.0,5.3966,5.3966,5.3809,5.3809,998500.0
2011-09-21 11:45:00,6.83,6.84,6.82,6.83,804400.0,5.3888,5.3966,5.3809,5.3888,804400.0
2011-09-21 11:50:00,6.84,6.84,6.82,6.83,1345900.0,5.3966,5.3966,5.3809,5.3888,1345900.0
2011-09-21 11:55:00,6.83,6.84,6.82,6.82,1025400.0,5.3888,5.3966,5.3809,5.3809,1025400.0
2011-09-21 12:00:00,6.82,6.83,6.82,6.83,276600.0,5.3809,5.3888,5.3809,5.3888,276600.0
2011-09-21 12:05:00,6.82,6.83,6.81,6.83,1512700.0,5.3809,5.3888,5.373,5.3888,1512700.0
2011-09-21 12:10:00,6.83,6.84,6.82,6.83,898000.0,5.3888,5.3966,5.3809,5.3888,898000.0
2011-09-21 12:15:00,6.83,6.84,6.83,6.84,489000.0,5.3888,5.3966,5.3888,5.3966,489000.0
2011-09-21 12:20:00,6.84,6.84,6.82,6.84,1959000.0,5.3966,5.3966,5.3809,5.3966,1959000.0
2011-09-21 12:25:00,6.83,6.83,6.67,6.71,29198300.0,5.3888,5.3888,5.2625,5.2941,29198300.0
2011-09-21 12:30:00,6.71,6.82,6.61,6.63,13601800.0,5.2941,5.3809,5.2152,5.231,13601800.0
2011-09-21 12:35:00,6.64,6.75,6.58,6.65,13407500.0,5.2388,5.3256,5.1915,5.2467,13407500.0
2011-09-21 12:40:00,6.65,6.67,6.62,6.62,6722100.0,5.2467,5.2625,5.2231,5.2231,6722100.0
2011-09-21 12:45:00,6.62,6.63,6.54,6.54,12775800.0,5.2231,5.231,5.1599,5.1599,12775800.0
2011-09-21 12:50:00,6.55,6.55,6.5,6.53,17186000.0,5.1678,5.1678,5.1284,5.1521,17186000.0
2011-09-21 12:55:00,6.52,6.63,6.51,6.63,10709000.0,5.1442,5.231,5.1363,5.231,10709000.0
2011-09-21 13:00:00,6.63,6.66,6.59,6.64,10175200.0,5.231,5.2546,5.1994,5.2388,10175200.0
2011-09-21 13:05:00,6.63,6.71,6.62,6.65,5027900.0,5.231,5.2941,5.2231,5.2467,5027900.0
2011-09-21 13:10:00,6.66,6.68,6.64,6.67,4053800.0,5.2546,5.2704,5.2388,5.2625,4053800.0
2011-09-21 13:15:00,6.68,6.7,6.65,6.66,3493600.0,5.2704,5.2862,5.2467,5.2546,3493600.0
2011-09-21 13:20:00,6.66,6.7,6.64,6.68,3131800.0,5.2546,5.2862,5.2388,5.2704,3131800.0
2011-09-21 13:25:00,6.68,6.71,6.68,6.69,3758900.0,5.2704,5.2941,5.2704,5.2783,3758900.0
2011-09-21 13:30:00,6.68,6.7,6.66,6.67,2426900.0,5.2704,5.2862,5.2546,5.2625,2426900.0
2011-09-21 13:35:00,6.68,6.68,6.62,6.64,5316700.0,5.2704,5.2704,5.2231,5.2388,5316700.0
2011-09-21 13:40:00,6.64,6.69,6.64,6.67,2157200.0,5.2388,5.2783,5.2388,5.2625,2157200.0
2011-09-21 13:45:00,6.67,6.69,6.67,6.68,1365800.0,5.2625,5.2783,5.2625,5.2704,1365800.0
2011-09-21 13:50:00,6.67,6.68,6.67,6.68,524900.0,5.2625,5.2704,5.2625,5.2704,524900.0
2011-09-21 13:55:00,6.68,6.71,6.67,6.71,2723500.0,5.2704,5.2941,5.2625,5.2941,2723500.0
2011-09-21 14:00:00,6.71,6.73,6.7,6.73,4068900.0,5.2941,5.3099,5.2862,5.3099,4068900.0
2011-09-21 14:05:00,6.73,6.77,6.72,6.75,3988600.0,5.3099,5.3414,5.302,5.3256,3988600.0
2011-09-21 14:10:00,6.76,6.78,6.74,6.77,2678500.0,5.3335,5.3493,5.3177,5.3414,2678500.0
2011-09-21 14:15:00,6.77,6.77,6.75,6.76,1187300.0,5.3414,5.3414,5.3256,5.3335,1187300.0
2011-09-21 14:20:00,6.76,6.82,6.69,6.69,7440700.0,5.3335,5.3809,5.2783,5.2783,7440700.0
2011-09-21 14:25:00,6.69,6.79,6.68,6.78,7277800.0,5.2783,5.3572,5.2704,5.3493,7277800.0
2011-09-21 14:30:00,6.77,6.81,6.76,6.77,4887500.0,5.3414,5.373,5.3335,5.3414,4887500.0
2011-09-21 14:35:00,6.78,6.78,6.68,6.73,6019800.0,5.3493,5.3493,5.2704,5.3099,6019800.0
2011-09-21 14:40:00,6.74,6.75,6.69,6.72,2885100.0,5.3177,5.3256,5.2783,5.302,2885100.0
2011-09-21 14:45:00,6.72,6.75,6.68,6.71,4073100.0,5.302,5.3256,5.2704,5.2941,4073100.0
2011-09-21 14:50:00,6.71,6.71,6.65,6.66,5055300.0,5.2941,5.2941,5.2467,5.2546,5055300.0
2011-09-21 14:55:00,6.65,6.67,6.62,6.64,2846500.0,5.2467,5.2625,5.2231,5.2388,2846500.0
2011-09-21 15:00:00,6.65,6.68,6.62,6.68,2861900.0,5.2467,5.2704,5.2231,5.2704,2861900.0
2011-09-21 15:05:00,6.68,6.69,6.64,6.66,2295500.0,5.2704,5.2783,5.2388,5.2546,2295500.0
2011-09-21 15:10:00,6.66,6.68,6.62,6.62,2777800.0,5.2546,5.2704,5.2231,5.2231,2777800.0
2011-09-21 15:15:00,6.63,6.64,6.6,6.61,3801100.0,5.231,5.2388,5.2073,5.2152,3801100.0
2011-09-21 15:20:00,6.61,6.63,6.57,6.59,3884500.0,5.2152,5.231,5.1836,5.1994,3884500.0
2011-09-21 15:25:00,6.59,6.62,6.58,6.6,2833600.0,5.1994,5.2231,5.1915,5.2073,2833600.0
2011-09-21 15:30:00,6.59,6.62,6.58,6.59,3892800.0,5.1994,5.2231,5.1915,5.1994,3892800.0
2011-09-21 15:35:00,6.58,6.59,6.55,6.56,5539000.0,5.1915,5.1994,5.1678,5.1757,5539000.0
2011-09-21 15:40:00,6.56,6.58,6.54,6.58,5077800.0,5.1757,5.1915,5.1599,5.1915,5077800.0
2011-09-21 15:45:00,6.57,6.58,6.53,6.54,6073300.0,5.1836,5.1915,5.1521,5.1599,6073300.0
2011-09-21 15:50:00,6.53,6.54,6.47,6.48,16778200.0,5.1521,5.1599,5.1047,5.1126,16778200.0
2011-09-21 15:55:00,6.48,6.49,6.36,6.37,22199400.0,5.1126,5.1205,5.0179,5.0258,22199400.0
2011-09-22 09:30:00,6.24,6.28,6.03,6.06,18516800.0,4.9233,4.9548,4.7576,4.7812,18516800.0
2011-09-22 09:35:00,6.05,6.13,6.05,6.08,12639900.0,4.7733,4.8365,4.7733,4.797,12639900.0
2011-09-22 09:40:00,6.08,6.1,6.04,6.06,10022200.0,4.797,4.8128,4.7655,4.7812,10022200.0
2011-09-22 09:45:00,6.05,6.09,6.03,6.06,9889400.0,4.7733,4.8049,4.7576,4.7812,9889400.0
2011-09-22 09:50:00,6.06,6.18,6.05,6.13,9367400.0,4.7812,4.8759,4.7733,4.8365,9367400.0
2011-09-22 09:55:00,6.14,6.15,6.07,6.08,6587700.0,4.8444,4.8522,4.7891,4.797,6587700.0
2011-09-22 10:00:00,6.08,6.16,6.08,6.15,4314000.0,4.797,4.8601,4.797,4.8522,4314000.0
2011-09-22 10:05:00,6.15,6.22,6.14,6.22,5903500.0,4.8522,4.9075,4.8444,4.9075,5903500.0
2011-09-22 10:10:00,6.22,6.24,6.16,6.18,4146600.0,4.9075,4.9233,4.8601,4.8759,4146600.0
2011-09-22 10:15:00,6.18,6.25,6.17,6.22,6342600.0,4.8759,4.9311,4.868,4.9075,6342600.0
2011-09-22 10:20:00,6.23,6.28,6.22,6.23,4715800.0,4.9154,4.9548,4.9075,4.9154,4715800.0
2011-09-22 10:25:00,6.24,6.27,6.2,6.21,3556600.0,4.9233,4.9469,4.8917,4.8996,3556600.0
2011-09-22 10:30:00,6.22,6.26,6.18,6.25,4469700.0,4.9075,4.939,4.8759,4.9311,4469700.0
2011-09-22 10:35:00,6.24,6.26,6.21,6.22,3297000.0,4.9233,4.939,4.8996,4.9075,3297000.0
2011-09-22 10:40:00,6.22,6.23,6.19,6.22,2424800.0,4.9075,4.9154,4.8838,4.9075,2424800.0
2011-09-22 10:45:00,6.22,6.23,6.19,6.21,2608200.0,4.9075,4.9154,4.8838,4.8996,2608200.0
2011-09-22 10:50:00,6.2,6.21,6.14,6.14,3290300.0,4.8917,4.8996,4.8444,4.8444,3290300.0
2011-09-22 10:55:00,6.14,6.17,6.14,6.15,3139600.0,4.8444,4.868,4.8444,4.8522,3139600.0
2011-09-22 11:00:00,6.16,6.18,6.15,6.15,2828700.0,4.8601,4.8759,4.8522,4.8522,2828700.0
2011-09-22 11:05:00,6.16,6.17,6.15,6.15,2673200.0,4.8601,4.868,4.8522,4.8522,2673200.0
2011-09-22 11:10:00,6.15,6.17,6.13,6.13,3082100.0,4.8522,4.868,4.8365,4.8365,3082100.0
2011-09-22 11:15:00,6.13,6.14,6.1,6.12,4236300.0,4.8365,4.8444,4.8128,4.8286,4236300.0
2011-09-22 11:20:00,6.12,6.13,6.1,6.13,2026900.0,4.8286,4.8365,4.8128,4.8365,2026900.0
2011-09-22 11:25:00,6.13,6.13,6.1,6.12,3006100.0,4.8365,4.8365,4.8128,4.8286,3006100.0
2011-09-22 11:30:00,6.12,6.14,6.11,6.14,2291200.0,4.8286,4.8444,4.8207,4.8444,2291200.0
2011-09-22 11:35:00,6.14,6.16,6.13,6.15,2224100.0,4.8444,4.8601,4.8365,4.8522,2224100.0
2011-09-22 11:40:00,6.15,6.16,6.13,6.15,2798400.0,4.8522,4.8601,4.8365,4.8522,2798400.0
2011-09-22 11:45:00,6.14,6.15,6.11,6.12,2144700.0,4.8444,4.8522,4.8207,4.8286,2144700.0
2011-09-22 11:50:00,6.12,6.14,6.11,6.14,2288900.0,4.8286,4.8444,4.8207,4.8444,2288900.0
2011-09-22 11:55:00,6.14,6.15,6.13,6.14,1938900.0,4.8444,4.8522,4.8365,4.8444,1938900.0
2011-09-22 12:00:00,6.14,6.15,6.1,6.1,2610800.0,4.8444,4.8522,4.8128,4.8128,2610800.0
2011-09-22 12:05:00,6.11,6.14,6.09,6.11,5135700.0,4.8207,4.8444,4.8049,4.8207,5135700.0
2011-09-22 12:10:00,6.11,6.14,6.1,6.12,2102300.0,4.8207,4.8444,4.8128,4.8286,2102300.0
2011-09-22 12:15:00,6.12,6.13,6.1,6.12,2325900.0,4.8286,4.8365,4.8128,4.8286,2325900.0
2011-09-22 12:20:00,6.12,6.14,6.1,6.13,2265700.0,4.8286,4.8444,4.8128,4.8365,2265700.0
2011-09-22 12:25:00,6.13,6.13,6.11,6.12,1763600.0,4.8365,4.8365,4.8207,4.8286,1763600.0
2011-09-22 12:30:00,6.12,6.14,6.1,6.11,2734000.0,4.8286,4.8444,4.8128,4.8207,2734000.0
2011-09-22 12:35:00,6.1,6.11,6.06,6.08,5750400.0,4.8128,4.8207,4.7812,4.797,5750400.0
2011-09-22 12:40:00,6.08,6.1,6.07,6.09,4632300.0,4.797,4.8128,4.7891,4.8049,4632300.0
2011-09-22 12:45:00,6.09,6.09,6.07,6.09,4010500.0,4.8049,4.8049,4.7891,4.8049,4010500.0
2011-09-22 12:50:00,6.08,6.11,6.07,6.1,4410800.0,4.797,4.8207,4.7891,4.8128,4410800.0
2011-09-22 12:55:00,6.1,6.13,6.1,6.11,2679600.0,4.8128,4.8365,4.8128,4.8207,2679600.0
2011-09-22 13:00:00,6.11,6.13,6.09,6.1,4639600.0,4.8207,4.8365,4.8049,4.8128,4639600.0
2011-09-22 13:05:00,6.09,6.11,6.08,6.08,1468100.0,4.8049,4.8207,4.797,4.797,1468100.0
2011-09-22 13:10:00,6.08,6.09,6.08,6.09,1158500.0,4.797,4.8049,4.797,4.8049,1158500.0
2011-09-22 13:15:00,6.08,6.09,6.07,6.08,2823900.0,4.797,4.8049,4.7891,4.797,2823900.0
2011-09-22 13:20:00,6.08,6.09,6.06,6.07,4812500.0,4.797,4.8049,4.7812,4.7891,4812500.0
2011-09-22 13:25:00,6.07,6.08,6.06,6.07,2188000.0,4.7891,4.797,4.7812,4.7891,2188000.0
2011-09-22 13:30:00,6.07,6.07,6.05,6.07,4765200.0,4.7891,4.7891,4.7733,4.7891,4765200.0
2011-09-22 13:35:00,6.07,6.07,6.05,6.06,2040600.0,4.7891,4.7891,4.7733,4.7812,2040600.0
2011-09-22 13:40:00,6.06,6.07,6.05,6.06,4633400.0,4.7812,4.7891,4.7733,4.7812,4633400.0
2011-09-22 13:45:00,6.05,6.06,6.04,6.05,3378900.0,4.7733,4.7812,4.7655,4.7733,3378900.0
2011-09-22 13:50:00,6.06,6.06,6.04,6.04,3808000.0,4.7812,4.7812,4.7655,4.7655,3808000.0
2011-09-22 13:55:00,6.04,6.05,6.02,6.03,4512000.0,4.7655,4.7733,4.7497,4.7576,4512000.0
2011-09-22 14:00:00,6.03,6.04,6.02,6.03,3311600.0,4.7576,4.7655,4.7497,4.7576,3311600.0
2011-09-22 14:05:00,6.03,6.04,6.02,6.04,4109200.0,4.7576,4.7655,4.7497,4.7655,4109200.0
2011-09-22 14:10:00,6.04,6.06,6.03,6.06,2976900.0,4.7655,4.7812,4.7576,4.7812,2976900.0
2011-09-22 14:15:00,6.06,6.07,6.03,6.03,3566700.0,4.7812,4.7891,4.7576,4.7576,3566700.0
2011-09-22 14:20:00,6.04,6.12,6.03,6.06,5883200.0,4.7655,4.8286,4.7576,4.7812,5883200.0
2011-09-22 14:25:00,6.06,6.12,6.05,6.08,5143300.0,4.7812,4.8286,4.7733,4.797,5143300.0
2011-09-22 14:30:00,6.08,6.1,6.05,6.07,3675100.0,4.797,4.8128,4.7733,4.7891,3675100.0
2011-09-22 14:35:00,6.07,6.09,6.06,6.08,3623900.0,4.7891,4.8049,4.7812,4.797,3623900.0
2011-09-22 14:40:00,6.07,6.11,6.07,6.09,2886900.0,4.7891,4.8207,4.7891,4.8049,2886900.0
2011-09-22 14:45:00,6.08,6.1,6.07,6.07,2943200.0,4.797,4.8128,4.7891,4.7891,2943200.0
2011-09-22 14:50:00,6.08,6.09,6.06,6.06,2011900.0,4.797,4.8049,4.7812,4.7812,2011900.0
2011-09-22 14:55:00,6.07,6.07,6.03,6.04,2210700.0,4.7891,4.7891,4.7576,4.7655,2210700.0
2011-09-22 15:00:00,6.03,6.04,6.02,6.02,3109400.0,4.7576,4.7655,4.7497,4.7497,3109400.0
2011-09-22 15:05:00,6.02,6.04,6.01,6.04,5371100.0,4.7497,4.7655,4.7418,4.7655,5371100.0
2011-09-22 15:10:00,6.04,6.05,6.02,6.03,2808600.0,4.7655,4.7733,4.7497,4.7576,2808600.0
2011-09-22 15:15:00,6.03,6.04,6.01,6.03,5512300.0,4.7576,4.7655,4.7418,4.7576,5512300.0
2011-09-22 15:20:00,6.03,6.03,6.0,6.01,7140500.0,4.7576,4.7576,4.7339,4.7418,7140500.0
2011-09-22 15:25:00,6.0,6.02,6.0,6.02,5953400.0,4.7339,4.7497,4.7339,4.7497,5953400.0
2011-09-22 15:30:00,6.02,6.04,6.01,6.03,4121000.0,4.7497,4.7655,4.7418,4.7576,4121000.0
2011-09-22 15:35:00,6.03,6.05,6.01,6.05,6803900.0,4.7576,4.7733,4.7418,4.7733,6803900.0
2011-09-22 15:40:00,6.05,6.07,6.02,6.04,8935400.0,4.7733,4.7891,4.7497,4.7655,8935400.0
2011-09-22 15:45:00,6.04,6.09,6.02,6.08,9955300.0,4.7655,4.8049,4.7497,4.797,9955300.0
2011-09-22 15:50:00,6.08,6.08,6.03,6.05,8695100.0,4.797,4.797,4.7576,4.7733,8695100.0
2011-09-22 15:55:00,6.04,6.09,6.03,6.07,13677500.0,4.7655,4.8049,4.7576,4.7891,13677500.0
2011-09-23 09:30:00,6.09,6.15,6.07,6.15,10274700.0,4.8049,4.8522,4.7891,4.8522,10274700.0
2011-09-23 09:35:00,6.15,6.2,6.12,6.17,9916600.0,4.8522,4.8917,4.8286,4.868,9916600.0
2011-09-23 09:40:00,6.17,6.25,6.15,6.24,6754900.0,4.868,4.9311,4.8522,4.9233,6754900.0
2011-09-23 09:45:00,6.25,6.26,6.2,6.21,7581000.0,4.9311,4.939,4.8917,4.8996,7581000.0
2011-09-23 09:50:00,6.21,6.26,6.19,6.25,6387200.0,4.8996,4.939,4.8838,4.9311,6387200.0
2011-09-23 09:55:00,6.26,6.29,6.23,6.25,5770100.0,4.939,4.9627,4.9154,4.9311,5770100.0
2011-09-23 10:00:00,6.26,6.3,6.21,6.22,5000700.0,4.939,4.9706,4.8996,4.9075,5000700.0
2011-09-23 10:05:00,6.21,6.25,6.2,6.24,3757900.0,4.8996,4.9311,4.8917,4.9233,3757900.0
2011-09-23 10:10:00,6.24,6.26,6.2,6.22,3166900.0,4.9233,4.939,4.8917,4.9075,3166900.0
2011-09-23 10:15:00,6.22,6.24,6.18,6.19,4505100.0,4.9075,4.9233,4.8759,4.8838,4505100.0
2011-09-23 10:20:00,6.19,6.21,6.17,6.18,2855400.0,4.8838,4.8996,4.868,4.8759,2855400.0
2011-09-23 10:25:00,6.19,6.23,6.19,6.23,3605800.0,4.8838,4.9154,4.8838,4.9154,3605800.0
2011-09-23 10:30:00,6.23,6.24,6.21,6.23,2589300.0,4.9154,4.9233,4.8996,4.9154,2589300.0
2011-09-23 10:35:00,6.23,6.26,6.22,6.26,2857100.0,4.9154,4.939,4.9075,4.939,2857100.0
2011-09-23 10:40:00,6.25,6.27,6.22,6.27,2741500.0,4.9311,4.9469,4.9075,4.9469,2741500.0
2011-09-23 10:45:00,6.27,6.33,6.26,6.32,4147300.0,4.9469,4.9943,4.939,4.9864,4147300.0
2011-09-23 10:50:00,6.32,6.32,6.28,6.3,2897700.0,4.9864,4.9864,4.9548,4.9706,2897700.0
2011-09-23 10:55:00,6.3,6.32,6.28,6.32,2899600.0,4.9706,4.9864,4.9548,4.9864,2899600.0
2011-09-23 11:00:00,6.31,6.31,6.27,6.27,1737000.0,4.9785,4.9785,4.9469,4.9469,1737000.0
2011-09-23 11:05:00,6.27,6.31,6.27,6.31,2608600.0,4.9469,4.9785,4.9469,4.9785,2608600.0
2011-09-23 11:10:00,6.31,6.33,6.29,6.29,2995200.0,4.9785,4.9943,4.9627,4.9627,2995200.0
2011-09-23 11:15:00,6.29,6.31,6.28,6.31,2473000.0,4.9627,4.9785,4.9548,4.9785,2473000.0
2011-09-23 11:20:00,6.31,6.32,6.3,6.32,1921700.0,4.9785,4.9864,4.9706,4.9864,1921700.0
2011-09-23 11:25:00,6.32,6.32,6.28,6.31,1955600.0,4.9864,4.9864,4.9548,4.9785,1955600.0
2011-09-23 11:30:00,6.31,6.31,6.27,6.29,2391600.0,4.9785,4.9785,4.9469,4.9627,2391600.0
2011-09-23 11:35:00,6.29,6.3,6.26,6.27,1749800.0,4.9627,4.9706,4.939,4.9469,1749800.0
2011-09-23 11:40:00,6.27,6.29,6.26,6.28,2062000.0,4.9469,4.9627,4.939,4.9548,2062000.0
2011-09-23 11:45:00,6.27,6.29,6.26,6.26,2130400.0,4.9469,4.9627,4.939,4.939,2130400.0
2011-09-23 11:50:00,6.27,6.29,6.26,6.29,1404800.0,4.9469,4.9627,4.939,4.9627,1404800.0
2011-09-23 11:55:00,6.29,6.31,6.27,6.3,2170000.0,4.9627,4.9785,4.9469,4.9706,2170000.0
2011-09-23 12:00:00,6.3,6.31,6.27,6.28,2509000.0,4.9706,4.9785,4.9469,4.9548,2509000.0
2011-09-23 12:05:00,6.28,6.31,6.28,6.31,1819400.0,4.9548,4.9785,4.9548,4.9785,1819400.0
2011-09-23 12:10:00,6.31,6.31,6.28,6.3,1045600.0,4.9785,4.9785,4.9548,4.9706,1045600.0
2011-09-23 12:15:00,6.29,6.33,6.29,6.33,2551200.0,4.9627,4.9943,4.9627,4.9943,2551200.0
2011-09-23 12:20:00,6.33,6.33,6.3,6.3,1147400.0,4.9943,4.9943,4.9706,4.9706,1147400.0
2011-09-23 12:25:00,6.3,6.31,6.27,6.28,2643700.0,4.9706,4.9785,4.9469,4.9548,2643700.0
2011-09-23 12:30:00,6.29,6.3,6.28,6.3,1088600.0,4.9627,4.9706,4.9548,4.9706,1088600.0
2011-09-23 12:35:00,6.3,6.31,6.28,6.28,901600.0,4.9706,4.9785,4.9548,4.9548,901600.0
2011-09-23 12:40:00,6.29,6.29,6.25,6.25,2135000.0,4.9627,4.9627,4.9311,4.9311,2135000.0
2011-09-23 12:45:00,6.25,6.32,6.25,6.29,6365500.0,4.9311,4.9864,4.9311,4.9627,6365500.0
2011-09-23 12:50:00,6.29,6.37,6.28,6.33,6959000.0,4.9627,5.0258,4.9548,4.9943,6959000.0
2011-09-23 12:55:00,6.33,6.33,6.3,6.31,1685600.0,4.9943,4.9943,4.9706,4.9785,1685600.0
2011-09-23 13:00:00,6.31,6.33,6.3,6.31,1535800.0,4.9785,4.9943,4.9706,4.9785,1535800.0
2011-09-23 13:05:00,6.32,6.32,6.28,6.29,2306000.0,4.9864,4.9864,4.9548,4.9627,2306000.0
2011-09-23 13:10:00,6.3,6.32,6.29,6.29,2053100.0,4.9706,4.9864,4.9627,4.9627,2053100.0
2011-09-23 13:15:00,6.3,6.3,6.28,6.28,1653700.0,4.9706,4.9706,4.9548,4.9548,1653700.0
2011-09-23 13:20:00,6.28,6.29,6.27,6.28,1386500.0,4.9548,4.9627,4.9469,4.9548,1386500.0
2011-09-23 13:25:00,6.28,6.31,6.27,6.29,1300800.0,4.9548,4.9785,4.9469,4.9627,1300800.0
2011-09-23 13:30:00,6.29,6.34,6.28,6.32,2861900.0,4.9627,5.0021,4.9548,4.9864,2861900.0
2011-09-23 13:35:00,6.31,6.34,6.31,6.33,1499700.0,4.9785,5.0021,4.9785,4.9943,1499700.0
2011-09-23 13:40:00,6.33,6.37,6.31,6.37,2457000.0,4.9943,5.0258,4.9785,5.0258,2457000.0
2011-09-23 13:45:00,6.37,6.39,6.35,6.39,2548600.0,5.0258,5.0416,5.01,5.0416,2548600.0
2011-09-23 13:50:00,6.39,6.39,6.35,6.38,2202200.0,5.0416,5.0416,5.01,5.0337,2202200.0
2011-09-23 13:55:00,6.38,6.38,6.35,6.36,1676500.0,5.0337,5.0337,5.01,5.0179,1676500.0
2011-09-23 14:00:00,6.36,6.38,6.36,6.37,952600.0,5.0179,5.0337,5.0179,5.0258,952600.0
2011-09-23 14:05:00,6.37,6.37,6.33,6.35,1829500.0,5.0258,5.0258,4.9943,5.01,1829500.0
2011-09-23 14:10:00,6.35,6.38,6.33,6.35,2856900.0,5.01,5.0337,4.9943,5.01,2856900.0
2011-09-23 14:15:00,6.36,6.38,6.34,6.37,2033300.0,5.0179,5.0337,5.0021,5.0258,2033300.0
2011-09-23 14:20:00,6.36,6.37,6.32,6.32,1720100.0,5.0179,5.0258,4.9864,4.9864,1720100.0
2011-09-23 14:25:00,6.33,6.34,6.31,6.33,1937600.0,4.9943,5.0021,4.9785,4.9943,1937600.0
2011-09-23 14:30:00,6.32,6.34,6.32,6.33,1373900.0,4.9864,5.0021,4.9864,4.9943,1373900.0
2011-09-23 14:35:00,6.32,6.35,6.32,6.34,1277200.0,4.9864,5.01,4.9864,5.0021,1277200.0
2011-09-23 14:40:00,6.34,6.34,6.33,6.33,697500.0,5.0021,5.0021,4.9943,4.9943,697500.0
2011-09-23 14:45:00,6.34,6.35,6.31,6.31,1998500.0,5.0021,5.01,4.9785,4.9785,1998500.0
2011-09-23 14:50:00,6.32,6.32,6.3,6.31,2789700.0,4.9864,4.9864,4.9706,4.9785,2789700.0
2011-09-23 14:55:00,6.31,6.31,6.28,6.29,2274000.0,4.9785,4.9785,4.9548,4.9627,2274000.0
2011-09-23 15:00:00,6.29,6.32,6.28,6.29,3373500.0,4.9627,4.9864,4.9548,4.9627,3373500.0
2011-09-23 15:05:00,6.29,6.29,6.25,6.28,4183000.0,4.9627,4.9627,4.9311,4.9548,4183000.0
2011-09-23 15:10:00,6.27,6.29,6.26,6.27,2392600.0,4.9469,4.9627,4.939,4.9469,2392600.0
2011-09-23 15:15:00,6.27,6.29,6.26,6.28,2365800.0,4.9469,4.9627,4.939,4.9548,2365800.0
2011-09-23 15:20:00,6.27,6.31,6.27,6.29,3080300.0,4.9469,4.9785,4.9469,4.9627,3080300.0
2011-09-23 15:25:00,6.3,6.32,6.29,6.31,1965400.0,4.9706,4.9864,4.9627,4.9785,1965400.0
2011-09-23 15:30:00,6.31,6.33,6.28,6.28,3389300.0,4.9785,4.9943,4.9548,4.9548,3389300.0
2011-09-23 15:35:00,6.29,6.32,6.29,6.3,2242700.0,4.9627,4.9864,4.9627,4.9706,2242700.0
2011-09-23 15:40:00,6.31,6.31,6.28,6.29,2282500.0,4.9785,4.9785,4.9548,4.9627,2282500.0
2011-09-23 15:45:00,6.29,6.3,6.27,6.28,4818900.0,4.9627,4.9706,4.9469,4.9548,4818900.0
2011-09-23 15:50:00,6.28,6.29,6.27,6.29,4209100.0,4.9548,4.9627,4.9469,4.9627,4209100.0
2011-09-23 15:55:00,6.29,6.32,6.28,6.3,10884900.0,4.9627,4.9864,4.9548,4.9706,10884900.0
2011-09-26 09:30:00,6.48,6.5,6.42,6.44,8321500.0,5.1126,5.1284,5.0653,5.081,8321500.0
2011-09-26 09:35:00,6.44,6.47,6.41,6.43,5498000.0,5.081,5.1047,5.0574,5.0732,5498000.0
2011-09-26 09:40:00,6.44,6.46,6.4,6.44,5504100.0,5.081,5.0968,5.0495,5.081,5504100.0
2011-09-26 09:45:00,6.44,6.45,6.41,6.44,5147900.0,5.081,5.0889,5.0574,5.081,5147900.0
2011-09-26 09:50:00,6.45,6.45,6.39,6.39,3897800.0,5.0889,5.0889,5.0416,5.0416,3897800.0
2011-09-26 09:55:00,6.39,6.42,6.37,6.38,2931600.0,5.0416,5.0653,5.0258,5.0337,2931600.0
2011-09-26 10:00:00,6.37,6.38,6.35,6.38,4740900.0,5.0258,5.0337,5.01,5.0337,4740900.0
2011-09-26 10:05:00,6.37,6.38,6.35,6.37,3433500.0,5.0258,5.0337,5.01,5.0258,3433500.0
2011-09-26 10:10:00,6.37,6.38,6.33,6.33,2795500.0,5.0258,5.0337,4.9943,4.9943,2795500.0
2011-09-26 10:15:00,6.33,6.34,6.31,6.34,3216600.0,4.9943,5.0021,4.9785,5.0021,3216600.0
2011-09-26 10:20:00,6.34,6.36,6.33,6.36,1833400.0,5.0021,5.0179,4.9943,5.0179,1833400.0
2011-09-26 10:25:00,6.35,6.37,6.34,6.36,2197300.0,5.01,5.0258,5.0021,5.0179,2197300.0
2011-09-26 10:30:00,6.37,6.37,6.34,6.35,1615900.0,5.0258,5.0258,5.0021,5.01,1615900.0
2011-09-26 10:35:00,6.35,6.37,6.34,6.35,2526600.0,5.01,5.0258,5.0021,5.01,2526600.0
2011-09-26 10:40:00,6.34,6.37,6.34,6.36,1447700.0,5.0021,5.0258,5.0021,5.0179,1447700.0
2011-09-26 10:45:00,6.35,6.37,6.34,6.34,1270300.0,5.01,5.0258,5.0021,5.0021,1270300.0
2011-09-26 10:50:00,6.35,6.43,6.34,6.43,3056300.0,5.01,5.0732,5.0021,5.0732,3056300.0
2011-09-26 10:55:00,6.43,6.45,6.41,6.44,3992400.0,5.0732,5.0889,5.0574,5.081,3992400.0
2011-09-26 11:00:00,6.45,6.46,6.43,6.44,3454800.0,5.0889,5.0968,5.0732,5.081,3454800.0
2011-09-26 11:05:00,6.43,6.46,6.42,6.43,2285600.0,5.0732,5.0968,5.0653,5.0732,2285600.0
2011-09-26 11:10:00,6.43,6.44,6.41,6.42,1831000.0,5.0732,5.081,5.0574,5.0653,1831000.0
2011-09-26 11:15:00,6.43,6.44,6.41,6.42,1523000.0,5.0732,5.081,5.0574,5.0653,1523000.0
2011-09-26 11:20:00,6.43,6.44,6.41,6.43,1581800.0,5.0732,5.081,5.0574,5.0732,1581800.0
2011-09-26 11:25:00,6.43,6.44,6.41,6.42,1194100.0,5.0732,5.081,5.0574,5.0653,1194100.0
2011-09-26 11:30:00,6.42,6.43,6.41,6.42,1091500.0,5.0653,5.0732,5.0574,5.0653,1091500.0
2011-09-26 11:35:00,6.41,6.44,6.41,6.44,1539400.0,5.0574,5.081,5.0574,5.081,1539400.0
2011-09-26 11:40:00,6.44,6.46,6.43,6.44,1383200.0,5.081,5.0968,5.0732,5.081,1383200.0
2011-09-26 11:45:00,6.44,6.45,6.43,6.43,1026300.0,5.081,5.0889,5.0732,5.0732,1026300.0
2011-09-26 11:50:00,6.44,6.44,6.42,6.43,1277800.0,5.081,5.081,5.0653,5.0732,1277800.0
2011-09-26 11:55:00,6.43,6.45,6.42,6.45,1178800.0,5.0732,5.0889,5.0653,5.0889,1178800.0
2011-09-26 12:00:00,6.44,6.45,6.41,6.42,1212300.0,5.081,5.0889,5.0574,5.0653,1212300.0
2011-09-26 12:05:00,6.42,6.43,6.4,6.4,1420300.0,5.0653,5.0732,5.0495,5.0495,1420300.0
2011-09-26 12:10:00,6.4,6.41,6.39,6.41,1866700.0,5.0495,5.0574,5.0416,5.0574,1866700.0
2011-09-26 12:15:00,6.41,6.41,6.38,6.4,1363500.0,5.0574,5.0574,5.0337,5.0495,1363500.0
2011-09-26 12:20:00,6.4,6.41,6.38,6.39,802600.0,5.0495,5.0574,5.0337,5.0416,802600.0
2011-09-26 12:25:00,6.39,6.4,6.38,6.39,1013400.0,5.0416,5.0495,5.0337,5.0416,1013400.0
2011-09-26 12:30:00,6.4,6.4,6.38,6.39,1339800.0,5.0495,5.0495,5.0337,5.0416,1339800.0
2011-09-26 12:35:00,6.39,6.39,6.37,6.38,1017700.0,5.0416,5.0416,5.0258,5.0337,1017700.0
2011-09-26 12:40:00,6.38,6.39,6.36,6.37,1267500.0,5.0337,5.0416,5.0179,5.0258,1267500.0
2011-09-26 12:45:00,6.37,6.38,6.36,6.36,875300.0,5.0258,5.0337,5.0179,5.0179,875300.0
2011-09-26 12:50:00,6.37,6.38,6.36,6.37,683600.0,5.0258,5.0337,5.0179,5.0258,683600.0
2011-09-26 12:55:00,6.37,6.39,6.36,6.38,1300500.0,5.0258,5.0416,5.0179,5.0337,1300500.0
2011-09-26 13:00:00,6.38,6.39,6.36,6.37,1273400.0,5.0337,5.0416,5.0179,5.0258,1273400.0
2011-09-26 13:05:00,6.36,6.39,6.36,6.38,1158800.0,5.0179,5.0416,5.0179,5.0337,1158800.0
2011-09-26 13:10:00,6.38,6.39,6.35,6.35,2224500.0,5.0337,5.0416,5.01,5.01,2224500.0
2011-09-26 13:15:00,6.35,6.36,6.34,6.34,1470200.0,5.01,5.0179,5.0021,5.0021,1470200.0
2011-09-26 13:20:00,6.35,6.37,6.34,6.35,1580600.0,5.01,5.0258,5.0021,5.01,1580600.0
2011-09-26 13:25:00,6.35,6.37,6.34,6.34,1038600.0,5.01,5.0258,5.0021,5.0021,1038600.0
2011-09-26 13:30:00,6.35,6.37,6.34,6.34,983500.0,5.01,5.0258,5.0021,5.0021,983500.0
2011-09-26 13:35:00,6.35,6.36,6.34,6.35,1560800.0,5.01,5.0179,5.0021,5.01,1560800.0
2011-09-26 13:40:00,6.36,6.37,6.35,6.36,1236300.0,5.0179,5.0258,5.01,5.0179,1236300.0
2011-09-26 13:45:00,6.35,6.36,6.34,6.34,1545300.0,5.01,5.0179,5.0021,5.0021,1545300.0
2011-09-26 13:50:00,6.34,6.36,6.33,6.36,779900.0,5.0021,5.0179,4.9943,5.0179,779900.0
2011-09-26 13:55:00,6.35,6.36,6.34,6.34,581700.0,5.01,5.0179,5.0021,5.0021,581700.0
2011-09-26 14:00:00,6.34,6.38,6.34,6.37,3140900.0,5.0021,5.0337,5.0021,5.0258,3140900.0
2011-09-26 14:05:00,6.38,6.4,6.37,6.38,2751300.0,5.0337,5.0495,5.0258,5.0337,2751300.0
2011-09-26 14:10:00,6.38,6.39,6.35,6.36,1025100.0,5.0337,5.0416,5.01,5.0179,1025100.0
2011-09-26 14:15:00,6.36,6.38,6.35,6.37,1533300.0,5.0179,5.0337,5.01,5.0258,1533300.0
2011-09-26 14:20:00,6.37,6.37,6.35,6.36,1376500.0,5.0258,5.0258,5.01,5.0179,1376500.0
2011-09-26 14:25:00,6.36,6.38,6.35,6.36,1517200.0,5.0179,5.0337,5.01,5.0179,1517200.0
2011-09-26 14:30:00,6.36,6.38,6.34,6.37,1706600.0,5.0179,5.0337,5.0021,5.0258,1706600.0
2011-09-26 14:35:00,6.37,6.38,6.36,6.37,851200.0,5.0258,5.0337,5.0179,5.0258,851200.0
2011-09-26 14:40:00,6.37,6.38,6.36,6.37,1499000.0,5.0258,5.0337,5.0179,5.0258,1499000.0
2011-09-26 14:45:00,6.37,6.38,6.35,6.35,1380100.0,5.0258,5.0337,5.01,5.01,1380100.0
2011-09-26 14:50:00,6.35,6.36,6.34,6.35,1415800.0,5.01,5.0179,5.0021,5.01,1415800.0
2011-09-26 14:55:00,6.35,6.37,6.34,6.37,1255100.0,5.01,5.0258,5.0021,5.0258,1255100.0
2011-09-26 15:00:00,6.36,6.42,6.36,6.41,3634700.0,5.0179,5.0653,5.0179,5.0574,3634700.0
2011-09-26 15:05:00,6.41,6.41,6.39,6.4,2287100.0,5.0574,5.0574,5.0416,5.0495,2287100.0
2011-09-26 15:10:00,6.4,6.43,6.4,6.42,1594200.0,5.0495,5.0732,5.0495,5.0653,1594200.0
2011-09-26 15:15:00,6.43,6.44,6.41,6.43,1926900.0,5.0732,5.081,5.0574,5.0732,1926900.0
2011-09-26 15:20:00,6.43,6.43,6.41,6.43,1370700.0,5.0732,5.0732,5.0574,5.0732,1370700.0
2011-09-26 15:25:00,6.43,6.44,6.42,6.44,1479400.0,5.0732,5.081,5.0653,5.081,1479400.0
2011-09-26 15:30:00,6.44,6.44,6.42,6.43,1742600.0,5.081,5.081,5.0653,5.0732,1742600.0
2011-09-26 15:35:00,6.43,6.47,6.42,6.47,2729400.0,5.0732,5.1047,5.0653,5.1047,2729400.0
2011-09-26 15:40:00,6.47,6.53,6.46,6.53,7135200.0,5.1047,5.1521,5.0968,5.1521,7135200.0
2011-09-26 15:45:00,6.53,6.55,6.52,6.53,5133200.0,5.1521,5.1678,5.1442,5.1521,5133200.0
2011-09-26 15:50:00,6.53,6.59,6.52,6.58,6367500.0,5.1521,5.1994,5.1442,5.1915,6367500.0
2011-09-26 15:55:00,6.58,6.6,6.55,6.58,15821700.0,5.1915,5.2073,5.1678,5.1915,15821700.0
2011-09-27 09:30:00,6.83,6.85,6.75,6.75,8253600.0,5.3888,5.4045,5.3256,5.3256,8253600.0
2011-09-27 09:35:00,6.75,6.8,6.74,6.78,5535100.0,5.3256,5.3651,5.3177,5.3493,5535100.0
2011-09-27 09:40:00,6.79,6.8,6.74,6.75,5459900.0,5.3572,5.3651,5.3177,5.3256,5459900.0
2011-09-27 09:45:00,6.75,6.78,6.73,6.77,3316900.0,5.3256,5.3493,5.3099,5.3414,3316900.0
2011-09-27 09:50:00,6.76,6.82,6.76,6.8,6148500.0,5.3335,5.3809,5.3335,5.3651,6148500.0
2011-09-27 09:55:00,6.81,6.81,6.76,6.79,4196700.0,5.373,5.373,5.3335,5.3572,4196700.0
2011-09-27 10:00:00,6.79,6.81,6.75,6.76,5451700.0,5.3572,5.373,5.3256,5.3335,5451700.0
2011-09-27 10:05:00,6.76,6.78,6.75,6.77,2399300.0,5.3335,5.3493,5.3256,5.3414,2399300.0
2011-09-27 10:10:00,6.77,6.79,6.75,6.77,3621800.0,5.3414,5.3572,5.3256,5.3414,3621800.0
2011-09-27 10:15:00,6.76,6.78,6.75,6.77,2909700.0,5.3335,5.3493,5.3256,5.3414,2909700.0
2011-09-27 10:20:00,6.77,6.78,6.76,6.78,2250400.0,5.3414,5.3493,5.3335,5.3493,2250400.0
2011-09-27 10:25:00,6.77,6.8,6.77,6.79,2889900.0,5.3414,5.3651,5.3414,5.3572,2889900.0
2011-09-27 10:30:00,6.79,6.8,6.77,6.78,1538100.0,5.3572,5.3651,5.3414,5.3493,1538100.0
2011-09-27 10:35:00,6.77,6.79,6.75,6.76,3097100.0,5.3414,5.3572,5.3256,5.3335,3097100.0
2011-09-27 10:40:00,6.77,6.77,6.75,6.75,1672800.0,5.3414,5.3414,5.3256,5.3256,1672800.0
2011-09-27 10:45:00,6.75,6.78,6.75,6.78,2697800.0,5.3256,5.3493,5.3256,5.3493,2697800.0
2011-09-27 10:50:00,6.78,6.78,6.76,6.77,2772800.0,5.3493,5.3493,5.3335,5.3414,2772800.0
2011-09-27 10:55:00,6.77,6.79,6.77,6.79,2446600.0,5.3414,5.3572,5.3414,5.3572,2446600.0
2011-09-27 11:00:00,6.78,6.79,6.77,6.77,4175500.0,5.3493,5.3572,5.3414,5.3414,4175500.0
2011-09-27 11:05:00,6.77,6.78,6.77,6.78,574400.0,5.3414,5.3493,5.3414,5.3493,574400.0
2011-09-27 11:10:00,6.78,6.8,6.77,6.79,3792800.0,5.3493,5.3651,5.3414,5.3572,3792800.0
2011-09-27 11:15:00,6.8,6.8,6.77,6.79,1867600.0,5.3651,5.3651,5.3414,5.3572,1867600.0
2011-09-27 11:20:00,6.79,6.79,6.76,6.77,3047500.0,5.3572,5.3572,5.3335,5.3414,3047500.0
2011-09-27 11:25:00,6.78,6.78,6.76,6.76,1111700.0,5.3493,5.3493,5.3335,5.3335,1111700.0
2011-09-27 11:30:00,6.77,6.77,6.75,6.76,1905700.0,5.3414,5.3414,5.3256,5.3335,1905700.0
2011-09-27 11:35:00,6.76,6.77,6.71,6.71,6104500.0,5.3335,5.3414,5.2941,5.2941,6104500.0
2011-09-27 11:40:00,6.71,6.72,6.67,6.68,3803400.0,5.2941,5.302,5.2625,5.2704,3803400.0
2011-09-27 11:45:00,6.68,6.7,6.67,6.69,1128200.0,5.2704,5.2862,5.2625,5.2783,1128200.0
2011-09-27 11:50:00,6.69,6.72,6.69,6.7,1294100.0,5.2783,5.302,5.2783,5.2862,1294100.0
2011-09-27 11:55:00,6.71,6.73,6.7,6.72,1153700.0,5.2941,5.3099,5.2862,5.302,1153700.0
2011-09-27 12:00:00,6.73,6.73,6.71,6.73,1145500.0,5.3099,5.3099,5.2941,5.3099,1145500.0
2011-09-27 12:05:00,6.73,6.74,6.72,6.73,931400.0,5.3099,5.3177,5.302,5.3099,931400.0
2011-09-27 12:10:00,6.74,6.75,6.73,6.73,3436300.0,5.3177,5.3256,5.3099,5.3099,3436300.0
2011-09-27 12:15:00,6.74,6.76,6.73,6.74,1935800.0,5.3177,5.3335,5.3099,5.3177,1935800.0
2011-09-27 12:20:00,6.75,6.76,6.74,6.75,1428100.0,5.3256,5.3335,5.3177,5.3256,1428100.0
2011-09-27 12:25:00,6.75,6.75,6.73,6.74,636000.0,5.3256,5.3256,5.3099,5.3177,636000.0
2011-09-27 12:30:00,6.74,6.74,6.72,6.72,1422200.0,5.3177,5.3177,5.302,5.302,1422200.0
2011-09-27 12:35:00,6.72,6.74,6.72,6.74,983500.0,5.302,5.3177,5.302,5.3177,983500.0
2011-09-27 12:40:00,6.73,6.74,6.72,6.72,750900.0,5.3099,5.3177,5.302,5.302,750900.0
2011-09-27 12:45:00,6.72,6.74,6.72,6.74,1020900.0,5.302,5.3177,5.302,5.3177,1020900.0
2011-09-27 12:50:00,6.74,6.75,6.72,6.74,1405900.0,5.3177,5.3256,5.302,5.3177,1405900.0
2011-09-27 12:55:00,6.74,6.74,6.73,6.73,279300.0,5.3177,5.3177,5.3099,5.3099,279300.0
2011-09-27 13:00:00,6.73,6.74,6.71,6.71,1612800.0,5.3099,5.3177,5.2941,5.2941,1612800.0
2011-09-27 13:05:00,6.71,6.72,6.71,6.72,431600.0,5.2941,5.302,5.2941,5.302,431600.0
2011-09-27 13:10:00,6.71,6.74,6.71,6.73,1372700.0,5.2941,5.3177,5.2941,5.3099,1372700.0
2011-09-27 13:15:00,6.73,6.74,6.71,6.74,1204000.0,5.3099,5.3177,5.2941,5.3177,1204000.0
2011-09-27 13:20:00,6.74,6.74,6.71,6.73,1860000.0,5.3177,5.3177,5.2941,5.3099,1860000.0
2011-09-27 13:25:00,6.73,6.74,6.71,6.72,1383600.0,5.3099,5.3177,5.2941,5.302,1383600.0
2011-09-27 13:30:00,6.71,6.72,6.68,6.68,1950000.0,5.2941,5.302,5.2704,5.2704,1950000.0
2011-09-27 13:35:00,6.68,6.72,6.68,6.71,2052100.0,5.2704,5.302,5.2704,5.2941,2052100.0
2011-09-27 13:40:00,6.71,6.71,6.68,6.69,1837600.0,5.2941,5.2941,5.2704,5.2783,1837600.0
2011-09-27 13:45:00,6.7,6.73,6.69,6.72,1638500.0,5.2862,5.3099,5.2783,5.302,1638500.0
2011-09-27 13:50:00,6.72,6.74,6.71,6.74,1402900.0,5.302,5.3177,5.2941,5.3177,1402900.0
2011-09-27 13:55:00,6.73,6.74,6.73,6.73,846200.0,5.3099,5.3177,5.3099,5.3099,846200.0
2011-09-27 14:00:00,6.73,6.74,6.72,6.73,907400.0,5.3099,5.3177,5.302,5.3099,907400.0
2011-09-27 14:05:00,6.74,6.74,6.72,6.73,896300.0,5.3177,5.3177,5.302,5.3099,896300.0
2011-09-27 14:10:00,6.73,6.74,6.72,6.74,1143800.0,5.3099,5.3177,5.302,5.3177,1143800.0
2011-09-27 14:15:00,6.74,6.74,6.73,6.74,1241100.0,5.3177,5.3177,5.3099,5.3177,1241100.0
2011-09-27 14:20:00,6.74,6.75,6.72,6.73,1986900.0,5.3177,5.3256,5.302,5.3099,1986900.0
2011-09-27 14:25:00,6.72,6.73,6.69,6.69,2122100.0,5.302,5.3099,5.2783,5.2783,2122100.0
2011-09-27 14:30:00,6.7,6.72,6.69,6.72,3371400.0,5.2862,5.302,5.2783,5.302,3371400.0
2011-09-27 14:35:00,6.71,6.73,6.68,6.69,2098300.0,5.2941,5.3099,5.2704,5.2783,2098300.0
2011-09-27 14:40:00,6.69,6.7,6.67,6.68,1870800.0,5.2783,5.2862,5.2625,5.2704,1870800.0
2011-09-27 14:45:00,6.68,6.7,6.68,6.68,932500.0,5.2704,5.2862,5.2704,5.2704,932500.0
2011-09-27 14:50:00,6.69,6.69,6.67,6.69,1414900.0,5.2783,5.2783,5.2625,5.2783,1414900.0
2011-09-27 14:55:00,6.68,6.69,6.67,6.68,1598800.0,5.2704,5.2783,5.2625,5.2704,1598800.0
2011-09-27 15:00:00,6.68,6.69,6.66,6.66,2552100.0,5.2704,5.2783,5.2546,5.2546,2552100.0
2011-09-27 15:05:00,6.67,6.67,6.63,6.64,4095400.0,5.2625,5.2625,5.231,5.2388,4095400.0
2011-09-27 15:10:00,6.64,6.66,6.6,6.63,5015600.0,5.2388,5.2546,5.2073,5.231,5015600.0
2011-09-27 15:15:00,6.62,6.64,6.62,6.63,1151800.0,5.2231,5.2388,5.2231,5.231,1151800.0
2011-09-27 15:20:00,6.62,6.63,6.54,6.55,5955600.0,5.2231,5.231,5.1599,5.1678,5955600.0
2011-09-27 15:25:00,6.56,6.58,6.53,6.57,7261800.0,5.1757,5.1915,5.1521,5.1836,7261800.0
2011-09-27 15:30:00,6.57,6.61,6.55,6.6,5182600.0,5.1836,5.2152,5.1678,5.2073,5182600.0
2011-09-27 15:35:00,6.6,6.61,6.54,6.55,4097800.0,5.2073,5.2152,5.1599,5.1678,4097800.0
2011-09-27 15:40:00,6.54,6.55,6.49,6.51,5666700.0,5.1599,5.1678,5.1205,5.1363,5666700.0
2011-09-27 15:45:00,6.52,6.52,6.44,6.44,7418400.0,5.1442,5.1442,5.081,5.081,7418400.0
2011-09-27 15:50:00,6.44,6.47,6.43,6.45,5435800.0,5.081,5.1047,5.0732,5.0889,5435800.0
2011-09-27 15:55:00,6.46,6.49,6.41,6.49,10896900.0,5.0968,5.1205,5.0574,5.1205,10896900.0
2011-09-28 09:30:00,6.52,6.53,6.43,6.48,5704700.0,5.1442,5.1521,5.0732,5.1126,5704700.0
2011-09-28 09:35:00,6.48,6.49,6.41,6.45,4458700.0,5.1126,5.1205,5.0574,5.0889,4458700.0
2011-09-28 09:40:00,6.45,6.46,6.42,6.46,2813300.0,5.0889,5.0968,5.0653,5.0968,2813300.0
2011-09-28 09:45:00,6.45,6.48,6.44,6.46,2796900.0,5.0889,5.1126,5.081,5.0968,2796900.0
2011-09-28 09:50:00,6.47,6.49,6.45,6.49,1754600.0,5.1047,5.1205,5.0889,5.1205,1754600.0
2011-09-28 09:55:00,6.49,6.5,6.46,6.47,2658800.0,5.1205,5.1284,5.0968,5.1047,2658800.0
2011-09-28 10:00:00,6.48,6.48,6.46,6.47,1096000.0,5.1126,5.1126,5.0968,5.1047,1096000.0
2011-09-28 10:05:00,6.46,6.47,6.44,6.46,2129300.0,5.0968,5.1047,5.081,5.0968,2129300.0
2011-09-28 10:10:00,6.46,6.47,6.44,6.46,1939600.0,5.0968,5.1047,5.081,5.0968,1939600.0
2011-09-28 10:15:00,6.46,6.46,6.42,6.42,5614700.0,5.0968,5.0968,5.0653,5.0653,5614700.0
2011-09-28 10:20:00,6.42,6.45,6.4,6.41,5118400.0,5.0653,5.0889,5.0495,5.0574,5118400.0
2011-09-28 10:25:00,6.41,6.44,6.4,6.43,4317100.0,5.0574,5.081,5.0495,5.0732,4317100.0
2011-09-28 10:30:00,6.43,6.44,6.39,6.43,5983300.0,5.0732,5.081,5.0416,5.0732,5983300.0
2011-09-28 10:35:00,6.43,6.44,6.41,6.41,3287000.0,5.0732,5.081,5.0574,5.0574,3287000.0
2011-09-28 10:40:00,6.42,6.43,6.4,6.42,3408600.0,5.0653,5.0732,5.0495,5.0653,3408600.0
2011-09-28 10:45:00,6.42,6.44,6.4,6.44,2819000.0,5.0653,5.081,5.0495,5.081,2819000.0
2011-09-28 10:50:00,6.44,6.46,6.42,6.46,3468100.0,5.081,5.0968,5.0653,5.0968,3468100.0
2011-09-28 10:55:00,6.46,6.47,6.42,6.43,2204100.0,5.0968,5.1047,5.0653,5.0732,2204100.0
2011-09-28 11:00:00,6.43,6.44,6.41,6.43,2226900.0,5.0732,5.081,5.0574,5.0732,2226900.0
2011-09-28 11:05:00,6.42,6.43,6.39,6.41,2720500.0,5.0653,5.0732,5.0416,5.0574,2720500.0
2011-09-28 11:10:00,6.41,6.43,6.39,6.43,2109400.0,5.0574,5.0732,5.0416,5.0732,2109400.0
2011-09-28 11:15:00,6.42,6.45,6.42,6.43,1984700.0,5.0653,5.0889,5.0653,5.0732,1984700.0
2011-09-28 11:20:00,6.43,6.44,6.41,6.43,1885700.0,5.0732,5.081,5.0574,5.0732,1885700.0
2011-09-28 11:25:00,6.43,6.43,6.41,6.42,1080500.0,5.0732,5.0732,5.0574,5.0653,1080500.0
2011-09-28 11:30:00,6.42,6.43,6.4,6.4,2321800.0,5.0653,5.0732,5.0495,5.0495,2321800.0
2011-09-28 11:35:00,6.4,6.47,6.4,6.45,2636400.0,5.0495,5.1047,5.0495,5.0889,2636400.0
2011-09-28 11:40:00,6.46,6.46,6.44,6.46,1218600.0,5.0968,5.0968,5.081,5.0968,1218600.0
2011-09-28 11:45:00,6.46,6.47,6.44,6.44,1746500.0,5.0968,5.1047,5.081,5.081,1746500.0
2011-09-28 11:50:00,6.45,6.47,6.44,6.47,1193400.0,5.0889,5.1047,5.081,5.1047,1193400.0
2011-09-28 11:55:00,6.47,6.48,6.45,6.46,1550200.0,5.1047,5.1126,5.0889,5.0968,1550200.0
2011-09-28 12:00:00,6.46,6.47,6.44,6.45,1167500.0,5.0968,5.1047,5.081,5.0889,1167500.0
2011-09-28 12:05:00,6.45,6.45,6.42,6.43,1678900.0,5.0889,5.0889,5.0653,5.0732,1678900.0
2011-09-28 12:10:00,6.43,6.44,6.41,6.43,1301400.0,5.0732,5.081,5.0574,5.0732,1301400.0
2011-09-28 12:15:00,6.42,6.43,6.4,6.42,1058200.0,5.0653,5.0732,5.0495,5.0653,1058200.0
2011-09-28 12:20:00,6.42,6.44,6.42,6.43,853400.0,5.0653,5.081,5.0653,5.0732,853400.0
2011-09-28 12:25:00,6.42,6.44,6.42,6.44,759200.0,5.0653,5.081,5.0653,5.081,759200.0
2011-09-28 12:30:00,6.44,6.44,6.41,6.42,1288100.0,5.081,5.081,5.0574,5.0653,1288100.0
2011-09-28 12:35:00,6.42,6.43,6.4,6.42,1105300.0,5.0653,5.0732,5.0495,5.0653,1105300.0
2011-09-28 12:40:00,6.42,6.43,6.41,6.42,634700.0,5.0653,5.0732,5.0574,5.0653,634700.0
2011-09-28 12:45:00,6.42,6.43,6.41,6.42,1469100.0,5.0653,5.0732,5.0574,5.0653,1469100.0
2011-09-28 12:50:00,6.42,6.43,6.41,6.43,1557200.0,5.0653,5.0732,5.0574,5.0732,1557200.0
2011-09-28 12:55:00,6.42,6.45,6.42,6.45,1767200.0,5.0653,5.0889,5.0653,5.0889,1767200.0
2011-09-28 13:00:00,6.45,6.45,6.43,6.43,386500.0,5.0889,5.0889,5.0732,5.0732,386500.0
2011-09-28 13:05:00,6.43,6.45,6.42,6.42,1618800.0,5.0732,5.0889,5.0653,5.0653,1618800.0
2011-09-28 13:10:00,6.43,6.44,6.42,6.42,1920300.0,5.0732,5.081,5.0653,5.0653,1920300.0
2011-09-28 13:15:00,6.42,6.44,6.41,6.42,1097300.0,5.0653,5.081,5.0574,5.0653,1097300.0
2011-09-28 13:20:00,6.41,6.42,6.41,6.41,570000.0,5.0574,5.0653,5.0574,5.0574,570000.0
2011-09-28 13:25:00,6.42,6.42,6.41,6.41,1062300.0,5.0653,5.0653,5.0574,5.0574,1062300.0
2011-09-28 13:30:00,6.41,6.41,6.39,6.4,2816800.0,5.0574,5.0574,5.0416,5.0495,2816800.0
2011-09-28 13:35:00,6.4,6.41,6.4,6.41,1719900.0,5.0495,5.0574,5.0495,5.0574,1719900.0
2011-09-28 13:40:00,6.41,6.41,6.39,6.4,1994700.0,5.0574,5.0574,5.0416,5.0495,1994700.0
2011-09-28 13:45:00,6.4,6.41,6.36,6.37,5033000.0,5.0495,5.0574,5.0179,5.0258,5033000.0
2011-09-28 13:50:00,6.37,6.38,6.36,6.37,1786000.0,5.0258,5.0337,5.0179,5.0258,1786000.0
2011-09-28 13:55:00,6.37,6.37,6.33,6.34,3282600.0,5.0258,5.0258,4.9943,5.0021,3282600.0
2011-09-28 14:00:00,6.35,6.35,6.31,6.33,2225900.0,5.01,5.01,4.9785,4.9943,2225900.0
2011-09-28 14:05:00,6.32,6.36,6.32,6.36,1475200.0,4.9864,5.0179,4.9864,5.0179,1475200.0
2011-09-28 14:10:00,6.35,6.37,6.35,6.36,1619900.0,5.01,5.0258,5.01,5.0179,1619900.0
2011-09-28 14:15:00,6.36,6.37,6.35,6.36,2237600.0,5.0179,5.0258,5.01,5.0179,2237600.0
2011-09-28 14:20:00,6.37,6.37,6.34,6.36,1833800.0,5.0258,5.0258,5.0021,5.0179,1833800.0
2011-09-28 14:25:00,6.36,6.36,6.33,6.35,1485300.0,5.0179,5.0179,4.9943,5.01,1485300.0
2011-09-28 14:30:00,6.35,6.35,6.3,6.34,4355300.0,5.01,5.01,4.9706,5.0021,4355300.0
2011-09-28 14:35:00,6.34,6.35,6.33,6.35,602100.0,5.0021,5.01,4.9943,5.01,602100.0
2011-09-28 14:40:00,6.35,6.4,6.33,6.39,3427900.0,5.01,5.0495,4.9943,5.0416,3427900.0
2011-09-28 14:45:00,6.39,6.4,6.35,6.36,2778000.0,5.0416,5.0495,5.01,5.0179,2778000.0
2011-09-28 14:50:00,6.35,6.36,6.32,6.33,2073800.0,5.01,5.0179,4.9864,4.9943,2073800.0
2011-09-28 14:55:00,6.32,6.35,6.32,6.34,1475600.0,4.9864,5.01,4.9864,5.0021,1475600.0
2011-09-28 15:00:00,6.33,6.38,6.32,6.36,2751900.0,4.9943,5.0337,4.9864,5.0179,2751900.0
2011-09-28 15:05:00,6.36,6.38,6.34,6.36,1506500.0,5.0179,5.0337,5.0021,5.0179,1506500.0
2011-09-28 15:10:00,6.36,6.39,6.36,6.36,2668600.0,5.0179,5.0416,5.0179,5.0179,2668600.0
2011-09-28 15:15:00,6.36,6.37,6.32,6.32,3069500.0,5.0179,5.0258,4.9864,4.9864,3069500.0
2011-09-28 15:20:00,6.33,6.36,6.31,6.34,2274000.0,4.9943,5.0179,4.9785,5.0021,2274000.0
2011-09-28 15:25:00,6.35,6.36,6.31,6.33,1824000.0,5.01,5.0179,4.9785,4.9943,1824000.0
2011-09-28 15:30:00,6.32,6.33,6.29,6.29,3923800.0,4.9864,4.9943,4.9627,4.9627,3923800.0
2011-09-28 15:35:00,6.29,6.3,6.22,6.25,7179900.0,4.9627,4.9706,4.9075,4.9311,7179900.0
2011-09-28 15:40:00,6.25,6.27,6.24,6.25,4437200.0,4.9311,4.9469,4.9233,4.9311,4437200.0
2011-09-28 15:45:00,6.25,6.26,6.18,6.21,6502500.0,4.9311,4.939,4.8759,4.8996,6502500.0
2011-09-28 15:50:00,6.21,6.23,6.17,6.19,6111100.0,4.8996,4.9154,4.868,4.8838,6111100.0
2011-09-28 15:55:00,6.2,6.2,6.16,6.16,11136200.0,4.8917,4.8917,4.8601,4.8601,11136200.0
2011-09-29 09:30:00,6.4,6.41,6.37,6.39,5966600.0,5.0495,5.0574,5.0258,5.0416,5966600.0
2011-09-29 09:35:00,6.39,6.41,6.38,6.39,5837900.0,5.0416,5.0574,5.0337,5.0416,5837900.0
2011-09-29 09:40:00,6.4,6.45,6.38,6.42,5608000.0,5.0495,5.0889,5.0337,5.0653,5608000.0
2011-09-29 09:45:00,6.42,6.45,6.41,6.44,4494600.0,5.0653,5.0889,5.0574,5.081,4494600.0
2011-09-29 09:50:00,6.44,6.44,6.4,6.41,4078100.0,5.081,5.081,5.0495,5.0574,4078100.0
2011-09-29 09:55:00,6.42,6.43,6.4,6.42,3025800.0,5.0653,5.0732,5.0495,5.0653,3025800.0
2011-09-29 10:00:00,6.42,6.42,6.38,6.4,6195700.0,5.0653,5.0653,5.0337,5.0495,6195700.0
2011-09-29 10:05:00,6.4,6.41,6.33,6.34,7040700.0,5.0495,5.0574,4.9943,5.0021,7040700.0
2011-09-29 10:10:00,6.33,6.37,6.32,6.36,3060900.0,4.9943,5.0258,4.9864,5.0179,3060900.0
2011-09-29 10:15:00,6.36,6.37,6.34,6.36,2712000.0,5.0179,5.0258,5.0021,5.0179,2712000.0
2011-09-29 10:20:00,6.37,6.39,6.34,6.38,3760000.0,5.0258,5.0416,5.0021,5.0337,3760000.0
2011-09-29 10:25:00,6.38,6.39,6.33,6.35,2895900.0,5.0337,5.0416,4.9943,5.01,2895900.0
2011-09-29 10:30:00,6.36,6.36,6.34,6.35,1846000.0,5.0179,5.0179,5.0021,5.01,1846000.0
2011-09-29 10:35:00,6.35,6.36,6.33,6.33,2261000.0,5.01,5.0179,4.9943,4.9943,2261000.0
2011-09-29 10:40:00,6.33,6.34,6.3,6.31,2964300.0,4.9943,5.0021,4.9706,4.9785,2964300.0
2011-09-29 10:45:00,6.31,6.32,6.28,6.3,4034200.0,4.9785,4.9864,4.9548,4.9706,4034200.0
2011-09-29 10:50:00,6.31,6.33,6.29,6.3,2051800.0,4.9785,4.9943,4.9627,4.9706,2051800.0
2011-09-29 10:55:00,6.31,6.35,6.3,6.34,3392600.0,4.9785,5.01,4.9706,5.0021,3392600.0
2011-09-29 11:00:00,6.33,6.37,6.33,6.36,3154200.0,4.9943,5.0258,4.9943,5.0179,3154200.0
2011-09-29 11:05:00,6.35,6.36,6.33,6.33,2539000.0,5.01,5.0179,4.9943,4.9943,2539000.0
2011-09-29 11:10:00,6.34,6.35,6.29,6.31,2384500.0,5.0021,5.01,4.9627,4.9785,2384500.0
2011-09-29 11:15:00,6.31,6.32,6.29,6.29,1803200.0,4.9785,4.9864,4.9627,4.9627,1803200.0
2011-09-29 11:20:00,6.29,6.31,6.28,6.29,1522400.0,4.9627,4.9785,4.9548,4.9627,1522400.0
2011-09-29 11:25:00,6.28,6.32,6.28,6.31,1690400.0,4.9548,4.9864,4.9548,4.9785,1690400.0
2011-09-29 11:30:00,6.32,6.35,6.31,6.33,1922900.0,4.9864,5.01,4.9785,4.9943,1922900.0
2011-09-29 11:35:00,6.34,6.36,6.33,6.35,2537600.0,5.0021,5.0179,4.9943,5.01,2537600.0
2011-09-29 11:40:00,6.36,6.37,6.34,6.37,1553700.0,5.0179,5.0258,5.0021,5.0258,1553700.0
2011-09-29 11:45:00,6.37,6.38,6.36,6.37,886900.0,5.0258,5.0337,5.0179,5.0258,886900.0
2011-09-29 11:50:00,6.38,6.39,6.35,6.35,1222200.0,5.0337,5.0416,5.01,5.01,1222200.0
2011-09-29 11:55:00,6.35,6.38,6.34,6.35,1499000.0,5.01,5.0337,5.0021,5.01,1499000.0
2011-09-29 12:00:00,6.36,6.39,6.35,6.38,1557500.0,5.0179,5.0416,5.01,5.0337,1557500.0
2011-09-29 12:05:00,6.37,6.38,6.35,6.37,1368700.0,5.0258,5.0337,5.01,5.0258,1368700.0
2011-09-29 12:10:00,6.37,6.38,6.35,6.36,1323700.0,5.0258,5.0337,5.01,5.0179,1323700.0
2011-09-29 12:15:00,6.36,6.37,6.35,6.36,776200.0,5.0179,5.0258,5.01,5.0179,776200.0
2011-09-29 12:20:00,6.37,6.38,6.36,6.38,919000.0,5.0258,5.0337,5.0179,5.0337,919000.0
2011-09-29 12:25:00,6.37,6.39,6.36,6.38,1867600.0,5.0258,5.0416,5.0179,5.0337,1867600.0
2011-09-29 12:30:00,6.38,6.38,6.35,6.35,980300.0,5.0337,5.0337,5.01,5.01,980300.0
2011-09-29 12:35:00,6.36,6.36,6.33,6.35,1599000.0,5.0179,5.0179,4.9943,5.01,1599000.0
2011-09-29 12:40:00,6.35,6.36,6.33,6.34,876600.0,5.01,5.0179,4.9943,5.0021,876600.0
2011-09-29 12:45:00,6.33,6.35,6.32,6.33,1564500.0,4.9943,5.01,4.9864,4.9943,1564500.0
2011-09-29 12:50:00,6.33,6.35,6.32,6.35,1577000.0,4.9943,5.01,4.9864,5.01,1577000.0
2011-09-29 12:55:00,6.34,6.35,6.33,6.34,1069200.0,5.0021,5.01,4.9943,5.0021,1069200.0
2011-09-29 13:00:00,6.35,6.35,6.32,6.34,2096600.0,5.01,5.01,4.9864,5.0021,2096600.0
2011-09-29 13:05:00,6.33,6.35,6.33,6.34,768400.0,4.9943,5.01,4.9943,5.0021,768400.0
2011-09-29 13:10:00,6.34,6.35,6.33,6.34,829100.0,5.0021,5.01,4.9943,5.0021,829100.0
2011-09-29 13:15:00,6.34,6.35,6.33,6.34,999300.0,5.0021,5.01,4.9943,5.0021,999300.0
2011-09-29 13:20:00,6.33,6.35,6.33,6.33,754400.0,4.9943,5.01,4.9943,4.9943,754400.0
2011-09-29 13:25:00,6.33,6.34,6.3,6.3,1200200.0,4.9943,5.0021,4.9706,4.9706,1200200.0
2011-09-29 13:30:00,6.3,6.3,6.28,6.29,1264000.0,4.9706,4.9706,4.9548,4.9627,1264000.0
2011-09-29 13:35:00,6.29,6.31,6.27,6.27,1933900.0,4.9627,4.9785,4.9469,4.9469,1933900.0
2011-09-29 13:40:00,6.27,6.27,6.22,6.24,3994700.0,4.9469,4.9469,4.9075,4.9233,3994700.0
2011-09-29 13:45:00,6.23,6.27,6.23,6.25,1196500.0,4.9154,4.9469,4.9154,4.9311,1196500.0
2011-09-29 13:50:00,6.26,6.26,6.23,6.26,1407500.0,4.939,4.939,4.9154,4.939,1407500.0
2011-09-29 13:55:00,6.26,6.29,6.25,6.27,1265900.0,4.939,4.9627,4.9311,4.9469,1265900.0
2011-09-29 14:00:00,6.27,6.29,6.22,6.22,2846300.0,4.9469,4.9627,4.9075,4.9075,2846300.0
2011-09-29 14:05:00,6.24,6.24,6.21,6.22,3070600.0,4.9233,4.9233,4.8996,4.9075,3070600.0
2011-09-29 14:10:00,6.23,6.23,6.18,6.19,4122500.0,4.9154,4.9154,4.8759,4.8838,4122500.0
2011-09-29 14:15:00,6.2,6.24,6.19,6.23,1862000.0,4.8917,4.9233,4.8838,4.9154,1862000.0
2011-09-29 14:20:00,6.22,6.23,6.2,6.21,2265100.0,4.9075,4.9154,4.8917,4.8996,2265100.0
2011-09-29 14:25:00,6.21,6.26,6.21,6.25,1667300.0,4.8996,4.939,4.8996,4.9311,1667300.0
2011-09-29 14:30:00,6.24,6.25,6.21,6.25,1389800.0,4.9233,4.9311,4.8996,4.9311,1389800.0
2011-09-29 14:35:00,6.25,6.27,6.23,6.26,1633600.0,4.9311,4.9469,4.9154,4.939,1633600.0
2011-09-29 14:40:00,6.25,6.26,6.21,6.21,2308900.0,4.9311,4.939,4.8996,4.8996,2308900.0
2011-09-29 14:45:00,6.21,6.23,6.2,6.21,1871700.0,4.8996,4.9154,4.8917,4.8996,1871700.0
2011-09-29 14:50:00,6.21,6.22,6.19,6.2,2111900.0,4.8996,4.9075,4.8838,4.8917,2111900.0
2011-09-29 14:55:00,6.2,6.22,6.19,6.21,1736400.0,4.8917,4.9075,4.8838,4.8996,1736400.0
2011-09-29 15:00:00,6.21,6.22,6.15,6.16,3855800.0,4.8996,4.9075,4.8522,4.8601,3855800.0
2011-09-29 15:05:00,6.15,6.18,6.15,6.17,3237600.0,4.8522,4.8759,4.8522,4.868,3237600.0
2011-09-29 15:10:00,6.16,6.19,6.16,6.17,2548100.0,4.8601,4.8838,4.8601,4.868,2548100.0
2011-09-29 15:15:00,6.17,6.22,6.16,6.18,3160600.0,4.868,4.9075,4.8601,4.8759,3160600.0
2011-09-29 15:20:00,6.17,6.2,6.16,6.19,1985300.0,4.868,4.8917,4.8601,4.8838,1985300.0
2011-09-29 15:25:00,6.19,6.23,6.18,6.21,2701800.0,4.8838,4.9154,4.8759,4.8996,2701800.0
2011-09-29 15:30:00,6.21,6.26,6.2,6.24,4034100.0,4.8996,4.939,4.8917,4.9233,4034100.0
2011-09-29 15:35:00,6.24,6.29,6.23,6.28,3854400.0,4.9233,4.9627,4.9154,4.9548,3854400.0
2011-09-29 15:40:00,6.28,6.3,6.26,6.29,3378700.0,4.9548,4.9706,4.939,4.9627,3378700.0
2011-09-29 15:45:00,6.29,6.33,6.26,6.29,5577600.0,4.9627,4.9943,4.939,4.9627,5577600.0
2011-09-29 15:50:00,6.29,6.34,6.29,6.32,6235300.0,4.9627,5.0021,4.9627,4.9864,6235300.0
2011-09-29 15:55:00,6.32,6.35,6.3,6.35,10220800.0,4.9864,5.01,4.9706,5.01,10220800.0
2011-09-30 09:30:00,6.19,6.23,6.15,6.17,5323600.0,4.8838,4.9154,4.8522,4.868,5323600.0
2011-09-30 09:35:00,6.17,6.24,6.16,6.23,3496200.0,4.868,4.9233,4.8601,4.9154,3496200.0
2011-09-30 09:40:00,6.23,6.31,6.22,6.28,5450000.0,4.9154,4.9785,4.9075,4.9548,5450000.0
2011-09-30 09:45:00,6.28,6.32,6.21,6.23,5130700.0,4.9548,4.9864,4.8996,4.9154,5130700.0
2011-09-30 09:50:00,6.23,6.24,6.2,6.23,2681800.0,4.9154,4.9233,4.8917,4.9154,2681800.0
2011-09-30 09:55:00,6.23,6.24,6.18,6.19,2895700.0,4.9154,4.9233,4.8759,4.8838,2895700.0
2011-09-30 10:00:00,6.19,6.23,6.18,6.21,1896500.0,4.8838,4.9154,4.8759,4.8996,1896500.0
2011-09-30 10:05:00,6.21,6.25,6.2,6.23,2553100.0,4.8996,4.9311,4.8917,4.9154,2553100.0
2011-09-30 10:10:00,6.23,6.25,6.22,6.23,2842700.0,4.9154,4.9311,4.9075,4.9154,2842700.0
2011-09-30 10:15:00,6.23,6.27,6.23,6.25,2963000.0,4.9154,4.9469,4.9154,4.9311,2963000.0
2011-09-30 10:20:00,6.26,6.27,6.25,6.25,2108100.0,4.939,4.9469,4.9311,4.9311,2108100.0
2011-09-30 10:25:00,6.25,6.26,6.23,6.23,1219900.0,4.9311,4.939,4.9154,4.9154,1219900.0
2011-09-30 10:30:00,6.24,6.25,6.21,6.24,3408700.0,4.9233,4.9311,4.8996,4.9233,3408700.0
2011-09-30 10:35:00,6.25,6.27,6.22,6.23,2123500.0,4.9311,4.9469,4.9075,4.9154,2123500.0
2011-09-30 10:40:00,6.23,6.24,6.21,6.21,1435700.0,4.9154,4.9233,4.8996,4.8996,1435700.0
2011-09-30 10:45:00,6.21,6.22,6.17,6.18,3554000.0,4.8996,4.9075,4.868,4.8759,3554000.0
2011-09-30 10:50:00,6.18,6.21,6.17,6.2,1593500.0,4.8759,4.8996,4.868,4.8917,1593500.0
2011-09-30 10:55:00,6.2,6.22,6.19,6.19,1322100.0,4.8917,4.9075,4.8838,4.8838,1322100.0
2011-09-30 11:00:00,6.2,6.2,6.18,6.2,1437400.0,4.8917,4.8917,4.8759,4.8917,1437400.0
2011-09-30 11:05:00,6.2,6.2,6.17,6.19,2815300.0,4.8917,4.8917,4.868,4.8838,2815300.0
2011-09-30 11:10:00,6.19,6.21,6.18,6.2,1127000.0,4.8838,4.8996,4.8759,4.8917,1127000.0
2011-09-30 11:15:00,6.21,6.23,6.19,6.2,1781000.0,4.8996,4.9154,4.8838,4.8917,1781000.0
2011-09-30 11:20:00,6.19,6.23,6.19,6.2,1521500.0,4.8838,4.9154,4.8838,4.8917,1521500.0
2011-09-30 11:25:00,6.2,6.21,6.19,6.2,1193600.0,4.8917,4.8996,4.8838,4.8917,1193600.0
2011-09-30 11:30:00,6.2,6.21,6.19,6.21,979800.0,4.8917,4.8996,4.8838,4.8996,979800.0
2011-09-30 11:35:00,6.21,6.24,6.2,6.23,1402000.0,4.8996,4.9233,4.8917,4.9154,1402000.0
2011-09-30 11:40:00,6.23,6.26,6.21,6.25,2226000.0,4.9154,4.939,4.8996,4.9311,2226000.0
2011-09-30 11:45:00,6.25,6.25,6.22,6.22,1156400.0,4.9311,4.9311,4.9075,4.9075,1156400.0
2011-09-30 11:50:00,6.23,6.24,6.2,6.22,1409100.0,4.9154,4.9233,4.8917,4.9075,1409100.0
2011-09-30 11:55:00,6.21,6.23,6.21,6.22,615200.0,4.8996,4.9154,4.8996,4.9075,615200.0
2011-09-30 12:00:00,6.22,6.23,6.21,6.21,813000.0,4.9075,4.9154,4.8996,4.8996,813000.0
2011-09-30 12:05:00,6.22,6.23,6.2,6.21,1173100.0,4.9075,4.9154,4.8917,4.8996,1173100.0
2011-09-30 12:10:00,6.21,6.21,6.18,6.19,1768400.0,4.8996,4.8996,4.8759,4.8838,1768400.0
2011-09-30 12:15:00,6.19,6.19,6.18,6.18,663500.0,4.8838,4.8838,4.8759,4.8759,663500.0
2011-09-30 12:20:00,6.19,6.19,6.18,6.19,500800.0,4.8838,4.8838,4.8759,4.8838,500800.0
2011-09-30 12:25:00,6.19,6.2,6.18,6.2,967900.0,4.8838,4.8917,4.8759,4.8917,967900.0
2011-09-30 12:30:00,6.19,6.2,6.18,6.18,1106400.0,4.8838,4.8917,4.8759,4.8759,1106400.0
2011-09-30 12:35:00,6.19,6.2,6.18,6.2,676800.0,4.8838,4.8917,4.8759,4.8917,676800.0
2011-09-30 12:40:00,6.19,6.2,6.19,6.2,443000.0,4.8838,4.8917,4.8838,4.8917,443000.0
2011-09-30 12:45:00,6.2,6.21,6.19,6.21,1274800.0,4.8917,4.8996,4.8838,4.8996,1274800.0
2011-09-30 12:50:00,6.21,6.21,6.2,6.21,421300.0,4.8996,4.8996,4.8917,4.8996,421300.0
2011-09-30 12:55:00,6.21,6.21,6.18,6.19,1726400.0,4.8996,4.8996,4.8759,4.8838,1726400.0
2011-09-30 13:00:00,6.19,6.19,6.17,6.18,1653300.0,4.8838,4.8838,4.868,4.8759,1653300.0
2011-09-30 13:05:00,6.18,6.19,6.17,6.19,881700.0,4.8759,4.8838,4.868,4.8838,881700.0
2011-09-30 13:10:00,6.19,6.2,6.18,6.19,998100.0,4.8838,4.8917,4.8759,4.8838,998100.0
2011-09-30 13:15:00,6.2,6.2,6.18,6.18,764200.0,4.8917,4.8917,4.8759,4.8759,764200.0
2011-09-30 13:20:00,6.19,6.19,6.18,6.19,354000.0,4.8838,4.8838,4.8759,4.8838,354000.0
2011-09-30 13:25:00,6.19,6.2,6.19,6.2,666900.0,4.8838,4.8917,4.8838,4.8917,666900.0
2011-09-30 13:30:00,6.2,6.21,6.19,6.21,754100.0,4.8917,4.8996,4.8838,4.8996,754100.0
2011-09-30 13:35:00,6.21,6.22,6.2,6.21,725000.0,4.8996,4.9075,4.8917,4.8996,725000.0
2011-09-30 13:40:00,6.21,6.22,6.19,6.21,1225900.0,4.8996,4.9075,4.8838,4.8996,1225900.0
2011-09-30 13:45:00,6.21,6.23,6.2,6.22,1025400.0,4.8996,4.9154,4.8917,4.9075,1025400.0
2011-09-30 13:50:00,6.22,6.23,6.21,6.23,758500.0,4.9075,4.9154,4.8996,4.9154,758500.0
2011-09-30 13:55:00,6.23,6.23,6.21,6.22,1236300.0,4.9154,4.9154,4.8996,4.9075,1236300.0
2011-09-30 14:00:00,6.21,6.23,6.21,6.21,1134700.0,4.8996,4.9154,4.8996,4.8996,1134700.0
2011-09-30 14:05:00,6.21,6.22,6.19,6.2,1829500.0,4.8996,4.9075,4.8838,4.8917,1829500.0
2011-09-30 14:10:00,6.2,6.2,6.18,6.19,1782300.0,4.8917,4.8917,4.8759,4.8838,1782300.0
2011-09-30 14:15:00,6.19,6.2,6.19,6.2,534100.0,4.8838,4.8917,4.8838,4.8917,534100.0
2011-09-30 14:20:00,6.2,6.2,6.17,6.18,2212700.0,4.8917,4.8917,4.868,4.8759,2212700.0
2011-09-30 14:25:00,6.18,6.19,6.16,6.19,2757100.0,4.8759,4.8838,4.8601,4.8838,2757100.0
2011-09-30 14:30:00,6.19,6.19,6.17,6.18,1123900.0,4.8838,4.8838,4.868,4.8759,1123900.0
2011-09-30 14:35:00,6.18,6.19,6.16,6.19,2275900.0,4.8759,4.8838,4.8601,4.8838,2275900.0
2011-09-30 14:40:00,6.19,6.19,6.17,6.19,1695000.0,4.8838,4.8838,4.868,4.8838,1695000.0
2011-09-30 14:45:00,6.19,6.2,6.18,6.2,649600.0,4.8838,4.8917,4.8759,4.8917,649600.0
2011-09-30 14:50:00,6.2,6.2,6.17,6.19,2537500.0,4.8917,4.8917,4.868,4.8838,2537500.0
2011-09-30 14:55:00,6.19,6.22,6.18,6.21,2303700.0,4.8838,4.9075,4.8759,4.8996,2303700.0
2011-09-30 15:00:00,6.21,6.22,6.19,6.21,3020400.0,4.8996,4.9075,4.8838,4.8996,3020400.0
2011-09-30 15:05:00,6.2,6.22,6.2,6.21,1501900.0,4.8917,4.9075,4.8917,4.8996,1501900.0
2011-09-30 15:10:00,6.21,6.22,6.2,6.21,962900.0,4.8996,4.9075,4.8917,4.8996,962900.0
2011-09-30 15:15:00,6.2,6.21,6.18,6.19,2157200.0,4.8917,4.8996,4.8759,4.8838,2157200.0
2011-09-30 15:20:00,6.18,6.2,6.18,6.19,1382100.0,4.8759,4.8917,4.8759,4.8838,1382100.0
2011-09-30 15:25:00,6.19,6.2,6.18,6.19,1658600.0,4.8838,4.8917,4.8759,4.8838,1658600.0
2011-09-30 15:30:00,6.18,6.19,6.16,6.17,3635800.0,4.8759,4.8838,4.8601,4.868,3635800.0
2011-09-30 15:35:00,6.17,6.18,6.15,6.17,2709100.0,4.868,4.8759,4.8522,4.868,2709100.0
2011-09-30 15:40:00,6.16,6.2,6.16,6.2,3949700.0,4.8601,4.8917,4.8601,4.8917,3949700.0
2011-09-30 15:45:00,6.2,6.22,6.16,6.17,5382700.0,4.8917,4.9075,4.8601,4.868,5382700.0
2011-09-30 15:50:00,6.18,6.18,6.11,6.14,10045700.0,4.8759,4.8759,4.8207,4.8444,10045700.0
2011-09-30 15:55:00,6.14,6.15,6.11,6.12,9801500.0,4.8444,4.8522,4.8207,4.8286,9801500.0
2011-10-03 09:30:00,6.08,6.12,6.03,6.1,6259700.0,4.797,4.8286,4.7576,4.8128,6259700.0
2011-10-03 09:35:00,6.1,6.13,6.07,6.13,3060000.0,4.8128,4.8365,4.7891,4.8365,3060000.0
2011-10-03 09:40:00,6.13,6.18,6.12,6.13,3637400.0,4.8365,4.8759,4.8286,4.8365,3637400.0
2011-10-03 09:45:00,6.13,6.14,6.1,6.11,2148000.0,4.8365,4.8444,4.8128,4.8207,2148000.0
2011-10-03 09:50:00,6.11,6.12,6.07,6.08,2029900.0,4.8207,4.8286,4.7891,4.797,2029900.0
2011-10-03 09:55:00,6.08,6.1,6.07,6.1,1612600.0,4.797,4.8128,4.7891,4.8128,1612600.0
2011-10-03 10:00:00,6.1,6.15,6.09,6.12,3717600.0,4.8128,4.8522,4.8049,4.8286,3717600.0
2011-10-03 10:05:00,6.11,6.16,6.1,6.16,2689300.0,4.8207,4.8601,4.8128,4.8601,2689300.0
2011-10-03 10:10:00,6.16,6.16,6.13,6.14,2248300.0,4.8601,4.8601,4.8365,4.8444,2248300.0
2011-10-03 10:15:00,6.14,6.14,6.1,6.12,1805100.0,4.8444,4.8444,4.8128,4.8286,1805100.0
2011-10-03 10:20:00,6.12,6.13,6.1,6.1,1427600.0,4.8286,4.8365,4.8128,4.8128,1427600.0
2011-10-03 10:25:00,6.1,6.12,6.1,6.11,1583100.0,4.8128,4.8286,4.8128,4.8207,1583100.0
2011-10-03 10:30:00,6.11,6.12,6.08,6.08,2125200.0,4.8207,4.8286,4.797,4.797,2125200.0
2011-10-03 10:35:00,6.08,6.09,6.07,6.09,1964900.0,4.797,4.8049,4.7891,4.8049,1964900.0
2011-10-03 10:40:00,6.08,6.09,6.05,6.07,3040000.0,4.797,4.8049,4.7733,4.7891,3040000.0
2011-10-03 10:45:00,6.07,6.07,6.04,6.05,3157100.0,4.7891,4.7891,4.7655,4.7733,3157100.0
2011-10-03 10:50:00,6.05,6.06,6.03,6.06,3405500.0,4.7733,4.7812,4.7576,4.7812,3405500.0
2011-10-03 10:55:00,6.06,6.07,6.05,6.05,2507400.0,4.7812,4.7891,4.7733,4.7733,2507400.0
2011-10-03 11:00:00,6.05,6.06,6.03,6.04,2270800.0,4.7733,4.7812,4.7576,4.7655,2270800.0
2011-10-03 11:05:00,6.04,6.06,6.03,6.05,2125100.0,4.7655,4.7812,4.7576,4.7733,2125100.0
2011-10-03 11:10:00,6.05,6.06,6.04,6.04,1265500.0,4.7733,4.7812,4.7655,4.7655,1265500.0
2011-10-03 11:15:00,6.05,6.07,6.04,6.06,1242700.0,4.7733,4.7891,4.7655,4.7812,1242700.0
2011-10-03 11:20:00,6.06,6.07,6.04,6.04,1557500.0,4.7812,4.7891,4.7655,4.7655,1557500.0
2011-10-03 11:25:00,6.04,6.05,6.03,6.05,2429500.0,4.7655,4.7733,4.7576,4.7733,2429500.0
2011-10-03 11:30:00,6.05,6.06,6.03,6.06,2241800.0,4.7733,4.7812,4.7576,4.7812,2241800.0
2011-10-03 11:35:00,6.06,6.06,6.04,6.05,1327200.0,4.7812,4.7812,4.7655,4.7733,1327200.0
2011-10-03 11:40:00,6.04,6.06,6.04,6.04,909100.0,4.7655,4.7812,4.7655,4.7655,909100.0
2011-10-03 11:45:00,6.04,6.05,6.03,6.04,1563000.0,4.7655,4.7733,4.7576,4.7655,1563000.0
2011-10-03 11:50:00,6.04,6.06,6.03,6.04,3114900.0,4.7655,4.7812,4.7576,4.7655,3114900.0
2011-10-03 11:55:00,6.04,6.06,6.04,6.06,810600.0,4.7655,4.7812,4.7655,4.7812,810600.0
2011-10-03 12:00:00,6.06,6.06,6.03,6.03,1899700.0,4.7812,4.7812,4.7576,4.7576,1899700.0
2011-10-03 12:05:00,6.03,6.04,6.03,6.04,1685700.0,4.7576,4.7655,4.7576,4.7655,1685700.0
2011-10-03 12:10:00,6.04,6.04,5.99,5.99,10829600.0,4.7655,4.7655,4.726,4.726,10829600.0
2011-10-03 12:15:00,5.99,6.0,5.97,5.98,4888800.0,4.726,4.7339,4.7102,4.7181,4888800.0
2011-10-03 12:20:00,5.98,5.99,5.96,5.99,2888900.0,4.7181,4.726,4.7023,4.726,2888900.0
2011-10-03 12:25:00,5.98,6.0,5.97,5.98,1448700.0,4.7181,4.7339,4.7102,4.7181,1448700.0
2011-10-03 12:30:00,5.98,5.98,5.95,5.96,3211400.0,4.7181,4.7181,4.6944,4.7023,3211400.0
2011-10-03 12:35:00,5.95,5.98,5.95,5.96,3303500.0,4.6944,4.7181,4.6944,4.7023,3303500.0
2011-10-03 12:40:00,5.95,5.97,5.91,5.91,5509200.0,4.6944,4.7102,4.6629,4.6629,5509200.0
2011-10-03 12:45:00,5.92,5.93,5.9,5.9,5580700.0,4.6708,4.6787,4.655,4.655,5580700.0
2011-10-03 12:50:00,5.9,5.91,5.87,5.87,4559400.0,4.655,4.6629,4.6313,4.6313,4559400.0
2011-10-03 12:55:00,5.87,5.89,5.87,5.88,3566500.0,4.6313,4.6471,4.6313,4.6392,3566500.0
2011-10-03 13:00:00,5.88,5.88,5.84,5.85,5906900.0,4.6392,4.6392,4.6077,4.6155,5906900.0
2011-10-03 13:05:00,5.84,5.85,5.81,5.84,5312500.0,4.6077,4.6155,4.584,4.6077,5312500.0
2011-10-03 13:10:00,5.83,5.86,5.82,5.84,6283300.0,4.5998,4.6234,4.5919,4.6077,6283300.0
2011-10-03 13:15:00,5.84,5.84,5.81,5.83,5711500.0,4.6077,4.6077,4.584,4.5998,5711500.0
2011-10-03 13:20:00,5.83,5.83,5.82,5.82,2394500.0,4.5998,4.5998,4.5919,4.5919,2394500.0
2011-10-03 13:25:00,5.83,5.83,5.81,5.83,3064200.0,4.5998,4.5998,4.584,4.5998,3064200.0
2011-10-03 13:30:00,5.83,5.83,5.72,5.72,10479600.0,4.5998,4.5998,4.513,4.513,10479600.0
2011-10-03 13:35:00,5.72,5.72,5.6,5.63,8830800.0,4.513,4.513,4.4183,4.442,8830800.0
2011-10-03 13:40:00,5.64,5.71,5.63,5.69,6721900.0,4.4499,4.5051,4.442,4.4893,6721900.0
2011-10-03 13:45:00,5.7,5.74,5.67,5.72,6620000.0,4.4972,4.5288,4.4735,4.513,6620000.0
2011-10-03 13:50:00,5.71,5.73,5.65,5.66,4665900.0,4.5051,4.5209,4.4578,4.4656,4665900.0
2011-10-03 13:55:00,5.65,5.71,5.64,5.7,5254500.0,4.4578,4.5051,4.4499,4.4972,5254500.0
2011-10-03 14:00:00,5.7,5.71,5.67,5.7,4272800.0,4.4972,4.5051,4.4735,4.4972,4272800.0
2011-10-03 14:05:00,5.7,5.76,5.68,5.72,6003700.0,4.4972,4.5445,4.4814,4.513,6003700.0
2011-10-03 14:10:00,5.71,5.72,5.67,5.67,4495600.0,4.5051,4.513,4.4735,4.4735,4495600.0
2011-10-03 14:15:00,5.67,5.69,5.66,5.66,2502700.0,4.4735,4.4893,4.4656,4.4656,2502700.0
2011-10-03 14:20:00,5.67,5.67,5.63,5.65,3142600.0,4.4735,4.4735,4.442,4.4578,3142600.0
2011-10-03 14:25:00,5.66,5.68,5.63,5.65,4221000.0,4.4656,4.4814,4.442,4.4578,4221000.0
2011-10-03 14:30:00,5.64,5.67,5.61,5.66,4156400.0,4.4499,4.4735,4.4262,4.4656,4156400.0
2011-10-03 14:35:00,5.66,5.67,5.63,5.65,3214100.0,4.4656,4.4735,4.442,4.4578,3214100.0
2011-10-03 14:40:00,5.65,5.65,5.62,5.63,3294800.0,4.4578,4.4578,4.4341,4.442,3294800.0
2011-10-03 14:45:00,5.64,5.64,5.55,5.59,10895500.0,4.4499,4.4499,4.3789,4.4104,10895500.0
2011-10-03 14:50:00,5.59,5.64,5.58,5.59,5306100.0,4.4104,4.4499,4.4025,4.4104,5306100.0
2011-10-03 14:55:00,5.6,5.63,5.58,5.62,4588700.0,4.4183,4.442,4.4025,4.4341,4588700.0
2011-10-03 15:00:00,5.62,5.66,5.61,5.65,5174100.0,4.4341,4.4656,4.4262,4.4578,5174100.0
2011-10-03 15:05:00,5.65,5.69,5.63,5.64,4410200.0,4.4578,4.4893,4.442,4.4499,4410200.0
2011-10-03 15:10:00,5.63,5.67,5.62,5.63,3590200.0,4.442,4.4735,4.4341,4.442,3590200.0
2011-10-03 15:15:00,5.62,5.63,5.58,5.61,6766200.0,4.4341,4.442,4.4025,4.4262,6766200.0
2011-10-03 15:20:00,5.6,5.61,5.56,5.57,6481500.0,4.4183,4.4262,4.3867,4.3946,6481500.0
2011-10-03 15:25:00,5.57,5.6,5.56,5.58,4427000.0,4.3946,4.4183,4.3867,4.4025,4427000.0
2011-10-03 15:30:00,5.58,5.61,5.57,5.59,6418600.0,4.4025,4.4262,4.3946,4.4104,6418600.0
2011-10-03 15:35:00,5.58,5.63,5.58,5.59,6578800.0,4.4025,4.442,4.4025,4.4104,6578800.0
2011-10-03 15:40:00,5.59,5.6,5.56,5.59,6248500.0,4.4104,4.4183,4.3867,4.4104,6248500.0
2011-10-03 15:45:00,5.59,5.66,5.58,5.62,7708800.0,4.4104,4.4656,4.4025,4.4341,7708800.0
2011-10-03 15:50:00,5.61,5.62,5.55,5.56,12593700.0,4.4262,4.4341,4.3789,4.3867,12593700.0
2011-10-03 15:55:00,5.56,5.58,5.52,5.52,19891600.0,4.3867,4.4025,4.3552,4.3552,19891600.0
2011-10-04 09:30:00,5.48,5.53,5.42,5.48,15541800.0,4.3236,4.3631,4.2763,4.3236,15541800.0
2011-10-04 09:35:00,5.48,5.48,5.41,5.43,8639000.0,4.3236,4.3236,4.2684,4.2842,8639000.0
2011-10-04 09:40:00,5.43,5.44,5.33,5.34,9671100.0,4.2842,4.2921,4.2053,4.2132,9671100.0
2011-10-04 09:45:00,5.33,5.34,5.29,5.32,8722400.0,4.2053,4.2132,4.1737,4.1974,8722400.0
2011-10-04 09:50:00,5.32,5.34,5.2,5.24,9263000.0,4.1974,4.2132,4.1027,4.1343,9263000.0
2011-10-04 09:55:00,5.24,5.26,5.13,5.23,17081500.0,4.1343,4.15,4.0475,4.1264,17081500.0
2011-10-04 10:00:00,5.23,5.28,5.18,5.23,10287600.0,4.1264,4.1658,4.0869,4.1264,10287600.0
2011-10-04 10:05:00,5.23,5.28,5.2,5.25,6674200.0,4.1264,4.1658,4.1027,4.1422,6674200.0
2011-10-04 10:10:00,5.25,5.34,5.23,5.32,7444900.0,4.1422,4.2132,4.1264,4.1974,7444900.0
2011-10-04 10:15:00,5.32,5.34,5.28,5.31,4615100.0,4.1974,4.2132,4.1658,4.1895,4615100.0
2011-10-04 10:20:00,5.3,5.31,5.23,5.23,4915400.0,4.1816,4.1895,4.1264,4.1264,4915400.0
2011-10-04 10:25:00,5.23,5.29,5.22,5.29,5314100.0,4.1264,4.1737,4.1185,4.1737,5314100.0
2011-10-04 10:30:00,5.28,5.33,5.27,5.3,4487300.0,4.1658,4.2053,4.1579,4.1816,4487300.0
2011-10-04 10:35:00,5.3,5.36,5.27,5.36,4986500.0,4.1816,4.2289,4.1579,4.2289,4986500.0
2011-10-04 10:40:00,5.36,5.44,5.35,5.41,7793400.0,4.2289,4.2921,4.2211,4.2684,7793400.0
2011-10-04 10:45:00,5.42,5.42,5.37,5.42,5736200.0,4.2763,4.2763,4.2368,4.2763,5736200.0
2011-10-04 10:50:00,5.42,5.42,5.38,5.38,4171500.0,4.2763,4.2763,4.2447,4.2447,4171500.0
2011-10-04 10:55:00,5.39,5.4,5.36,5.37,4462400.0,4.2526,4.2605,4.2289,4.2368,4462400.0
2011-10-04 11:00:00,5.37,5.39,5.35,5.38,4538900.0,4.2368,4.2526,4.2211,4.2447,4538900.0
2011-10-04 11:05:00,5.38,5.42,5.37,5.38,4187200.0,4.2447,4.2763,4.2368,4.2447,4187200.0
2011-10-04 11:10:00,5.38,5.42,5.37,5.38,5143900.0,4.2447,4.2763,4.2368,4.2447,5143900.0
2011-10-04 11:15:00,5.38,5.39,5.35,5.35,3275400.0,4.2447,4.2526,4.2211,4.2211,3275400.0
2011-10-04 11:20:00,5.36,5.38,5.35,5.35,2745200.0,4.2289,4.2447,4.2211,4.2211,2745200.0
2011-10-04 11:25:00,5.36,5.38,5.35,5.37,1878700.0,4.2289,4.2447,4.2211,4.2368,1878700.0
2011-10-04 11:30:00,5.37,5.37,5.31,5.33,3425100.0,4.2368,4.2368,4.1895,4.2053,3425100.0
2011-10-04 11:35:00,5.33,5.33,5.3,5.31,4205900.0,4.2053,4.2053,4.1816,4.1895,4205900.0
2011-10-04 11:40:00,5.32,5.34,5.31,5.32,2562300.0,4.1974,4.2132,4.1895,4.1974,2562300.0
2011-10-04 11:45:00,5.32,5.35,5.31,5.33,1990600.0,4.1974,4.2211,4.1895,4.2053,1990600.0
2011-10-04 11:50:00,5.33,5.37,5.33,5.36,2333600.0,4.2053,4.2368,4.2053,4.2289,2333600.0
2011-10-04 11:55:00,5.36,5.38,5.33,5.35,2534100.0,4.2289,4.2447,4.2053,4.2211,2534100.0
2011-10-04 12:00:00,5.35,5.42,5.35,5.42,3266200.0,4.2211,4.2763,4.2211,4.2763,3266200.0
2011-10-04 12:05:00,5.42,5.43,5.38,5.41,4166500.0,4.2763,4.2842,4.2447,4.2684,4166500.0
2011-10-04 12:10:00,5.41,5.41,5.38,5.41,4265000.0,4.2684,4.2684,4.2447,4.2684,4265000.0
2011-10-04 12:15:00,5.41,5.42,5.37,5.4,3223100.0,4.2684,4.2763,4.2368,4.2605,3223100.0
2011-10-04 12:20:00,5.39,5.43,5.37,5.42,2564800.0,4.2526,4.2842,4.2368,4.2763,2564800.0
2011-10-04 12:25:00,5.41,5.42,5.38,5.38,2485400.0,4.2684,4.2763,4.2447,4.2447,2485400.0
2011-10-04 12:30:00,5.38,5.4,5.37,5.39,1980300.0,4.2447,4.2605,4.2368,4.2526,1980300.0
2011-10-04 12:35:00,5.4,5.43,5.39,5.42,2992100.0,4.2605,4.2842,4.2526,4.2763,2992100.0
2011-10-04 12:40:00,5.42,5.48,5.42,5.46,3362500.0,4.2763,4.3236,4.2763,4.3078,3362500.0
2011-10-04 12:45:00,5.46,5.49,5.45,5.48,3010900.0,4.3078,4.3315,4.3,4.3236,3010900.0
2011-10-04 12:50:00,5.47,5.52,5.46,5.51,4714700.0,4.3157,4.3552,4.3078,4.3473,4714700.0
2011-10-04 12:55:00,5.51,5.51,5.39,5.4,7073000.0,4.3473,4.3473,4.2526,4.2605,7073000.0
2011-10-04 13:00:00,5.4,5.41,5.37,5.4,3596100.0,4.2605,4.2684,4.2368,4.2605,3596100.0
2011-10-04 13:05:00,5.39,5.4,5.36,5.38,2090000.0,4.2526,4.2605,4.2289,4.2447,2090000.0
2011-10-04 13:10:00,5.39,5.39,5.31,5.33,2748900.0,4.2526,4.2526,4.1895,4.2053,2748900.0
2011-10-04 13:15:00,5.33,5.35,5.32,5.33,1823200.0,4.2053,4.2211,4.1974,4.2053,1823200.0
2011-10-04 13:20:00,5.34,5.34,5.31,5.33,2559500.0,4.2132,4.2132,4.1895,4.2053,2559500.0
2011-10-04 13:25:00,5.34,5.35,5.32,5.33,2161700.0,4.2132,4.2211,4.1974,4.2053,2161700.0
2011-10-04 13:30:00,5.33,5.36,5.33,5.36,2755500.0,4.2053,4.2289,4.2053,4.2289,2755500.0
2011-10-04 13:35:00,5.36,5.36,5.32,5.32,2523000.0,4.2289,4.2289,4.1974,4.1974,2523000.0
2011-10-04 13:40:00,5.33,5.33,5.3,5.31,4013400.0,4.2053,4.2053,4.1816,4.1895,4013400.0
2011-10-04 13:45:00,5.31,5.34,5.3,5.33,4520200.0,4.1895,4.2132,4.1816,4.2053,4520200.0
2011-10-04 13:50:00,5.33,5.35,5.32,5.34,1922100.0,4.2053,4.2211,4.1974,4.2132,1922100.0
2011-10-04 13:55:00,5.34,5.35,5.31,5.33,1558200.0,4.2132,4.2211,4.1895,4.2053,1558200.0
2011-10-04 14:00:00,5.32,5.36,5.32,5.33,2199900.0,4.1974,4.2289,4.1974,4.2053,2199900.0
2011-10-04 14:05:00,5.33,5.34,5.31,5.31,1732100.0,4.2053,4.2132,4.1895,4.1895,1732100.0
2011-10-04 14:10:00,5.31,5.32,5.26,5.28,7568400.0,4.1895,4.1974,4.15,4.1658,7568400.0
2011-10-04 14:15:00,5.28,5.29,5.26,5.27,2184200.0,4.1658,4.1737,4.15,4.1579,2184200.0
2011-10-04 14:20:00,5.27,5.29,5.24,5.28,5574500.0,4.1579,4.1737,4.1343,4.1658,5574500.0
2011-10-04 14:25:00,5.28,5.31,5.27,5.29,3133900.0,4.1658,4.1895,4.1579,4.1737,3133900.0
2011-10-04 14:30:00,5.3,5.33,5.29,5.33,2574300.0,4.1816,4.2053,4.1737,4.2053,2574300.0
2011-10-04 14:35:00,5.33,5.34,5.3,5.32,2655800.0,4.2053,4.2132,4.1816,4.1974,2655800.0
2011-10-04 14:40:00,5.32,5.33,5.29,5.32,2983800.0,4.1974,4.2053,4.1737,4.1974,2983800.0
2011-10-04 14:45:00,5.32,5.34,5.3,5.33,3559700.0,4.1974,4.2132,4.1816,4.2053,3559700.0
2011-10-04 14:50:00,5.34,5.34,5.27,5.27,3796200.0,4.2132,4.2132,4.1579,4.1579,3796200.0
2011-10-04 14:55:00,5.27,5.32,5.25,5.28,11400200.0,4.1579,4.1974,4.1422,4.1658,11400200.0
2011-10-04 15:00:00,5.27,5.35,5.27,5.29,7193300.0,4.1579,4.2211,4.1579,4.1737,7193300.0
2011-10-04 15:05:00,5.29,5.3,5.23,5.23,6677300.0,4.1737,4.1816,4.1264,4.1264,6677300.0
2011-10-04 15:10:00,5.23,5.26,5.22,5.25,2835500.0,4.1264,4.15,4.1185,4.1422,2835500.0
2011-10-04 15:15:00,5.25,5.27,5.23,5.27,3460200.0,4.1422,4.1579,4.1264,4.1579,3460200.0
2011-10-04 15:20:00,5.27,5.32,5.26,5.3,3414300.0,4.1579,4.1974,4.15,4.1816,3414300.0
2011-10-04 15:25:00,5.3,5.37,5.29,5.33,5669100.0,4.1816,4.2368,4.1737,4.2053,5669100.0
2011-10-04 15:30:00,5.34,5.38,5.32,5.34,7801100.0,4.2132,4.2447,4.1974,4.2132,7801100.0
2011-10-04 15:35:00,5.35,5.39,5.32,5.38,6930400.0,4.2211,4.2526,4.1974,4.2447,6930400.0
2011-10-04 15:40:00,5.37,5.5,5.35,5.49,9903100.0,4.2368,4.3394,4.2211,4.3315,9903100.0
2011-10-04 15:45:00,5.5,5.55,5.44,5.54,10059600.0,4.3394,4.3789,4.2921,4.371,10059600.0
2011-10-04 15:50:00,5.54,5.63,5.52,5.62,11055300.0,4.371,4.442,4.3552,4.4341,11055300.0
2011-10-04 15:55:00,5.63,5.76,5.63,5.75,23912900.0,4.442,4.5445,4.442,4.5367,23912900.0
2011-10-05 09:30:00,5.71,5.72,5.54,5.57,9463700.0,4.5051,4.513,4.371,4.3946,9463700.0
2011-10-05 09:35:00,5.57,5.6,5.51,5.54,6306200.0,4.3946,4.4183,4.3473,4.371,6306200.0
2011-10-05 09:40:00,5.54,5.63,5.53,5.61,7550200.0,4.371,4.442,4.3631,4.4262,7550200.0
2011-10-05 09:45:00,5.62,5.62,5.57,5.61,3012300.0,4.4341,4.4341,4.3946,4.4262,3012300.0
2011-10-05 09:50:00,5.61,5.66,5.59,5.66,4076200.0,4.4262,4.4656,4.4104,4.4656,4076200.0
2011-10-05 09:55:00,5.66,5.73,5.65,5.72,6794900.0,4.4656,4.5209,4.4578,4.513,6794900.0
2011-10-05 10:00:00,5.71,5.75,5.69,5.74,5322200.0,4.5051,4.5367,4.4893,4.5288,5322200.0
2011-10-05 10:05:00,5.74,5.76,5.7,5.7,6430500.0,4.5288,4.5445,4.4972,4.4972,6430500.0
2011-10-05 10:10:00,5.7,5.72,5.67,5.71,3931600.0,4.4972,4.513,4.4735,4.5051,3931600.0
2011-10-05 10:15:00,5.71,5.74,5.69,5.7,4187300.0,4.5051,4.5288,4.4893,4.4972,4187300.0
2011-10-05 10:20:00,5.69,5.74,5.69,5.71,3925400.0,4.4893,4.5288,4.4893,4.5051,3925400.0
2011-10-05 10:25:00,5.71,5.72,5.68,5.69,4362500.0,4.5051,4.513,4.4814,4.4893,4362500.0
2011-10-05 10:30:00,5.68,5.71,5.68,5.71,2497900.0,4.4814,4.5051,4.4814,4.5051,2497900.0
2011-10-05 10:35:00,5.7,5.74,5.7,5.72,2514500.0,4.4972,4.5288,4.4972,4.513,2514500.0
2011-10-05 10:40:00,5.73,5.75,5.72,5.74,2753100.0,4.5209,4.5367,4.513,4.5288,2753100.0
2011-10-05 10:45:00,5.73,5.74,5.69,5.71,2894300.0,4.5209,4.5288,4.4893,4.5051,2894300.0
2011-10-05 10:50:00,5.71,5.73,5.7,5.73,2679200.0,4.5051,4.5209,4.4972,4.5209,2679200.0
2011-10-05 10:55:00,5.72,5.74,5.72,5.74,2523800.0,4.513,4.5288,4.513,4.5288,2523800.0
2011-10-05 11:00:00,5.74,5.74,5.71,5.74,1618800.0,4.5288,4.5288,4.5051,4.5288,1618800.0
2011-10-05 11:05:00,5.74,5.74,5.7,5.71,2342100.0,4.5288,4.5288,4.4972,4.5051,2342100.0
2011-10-05 11:10:00,5.71,5.72,5.7,5.7,1519000.0,4.5051,4.513,4.4972,4.4972,1519000.0
2011-10-05 11:15:00,5.7,5.71,5.68,5.68,1731700.0,4.4972,4.5051,4.4814,4.4814,1731700.0
2011-10-05 11:20:00,5.69,5.71,5.67,5.7,2419500.0,4.4893,4.5051,4.4735,4.4972,2419500.0
2011-10-05 11:25:00,5.71,5.71,5.68,5.68,1759600.0,4.5051,4.5051,4.4814,4.4814,1759600.0
2011-10-05 11:30:00,5.69,5.7,5.68,5.68,1259300.0,4.4893,4.4972,4.4814,4.4814,1259300.0
2011-10-05 11:35:00,5.69,5.7,5.67,5.67,1401700.0,4.4893,4.4972,4.4735,4.4735,1401700.0
2011-10-05 11:40:00,5.68,5.68,5.66,5.67,2283100.0,4.4814,4.4814,4.4656,4.4735,2283100.0
2011-10-05 11:45:00,5.67,5.67,5.63,5.65,2948300.0,4.4735,4.4735,4.442,4.4578,2948300.0
2011-10-05 11:50:00,5.66,5.68,5.65,5.68,1383300.0,4.4656,4.4814,4.4578,4.4814,1383300.0
2011-10-05 11:55:00,5.68,5.7,5.67,5.69,1742800.0,4.4814,4.4972,4.4735,4.4893,1742800.0
2011-10-05 12:00:00,5.69,5.7,5.64,5.64,2052400.0,4.4893,4.4972,4.4499,4.4499,2052400.0
2011-10-05 12:05:00,5.65,5.66,5.62,5.62,2651500.0,4.4578,4.4656,4.4341,4.4341,2651500.0
2011-10-05 12:10:00,5.62,5.64,5.62,5.64,1774600.0,4.4341,4.4499,4.4341,4.4499,1774600.0
2011-10-05 12:15:00,5.64,5.64,5.57,5.57,5208400.0,4.4499,4.4499,4.3946,4.3946,5208400.0
2011-10-05 12:20:00,5.58,5.59,5.55,5.57,4512700.0,4.4025,4.4104,4.3789,4.3946,4512700.0
2011-10-05 12:25:00,5.56,5.57,5.54,5.56,2803800.0,4.3867,4.3946,4.371,4.3867,2803800.0
2011-10-05 12:30:00,5.56,5.57,5.53,5.56,3972500.0,4.3867,4.3946,4.3631,4.3867,3972500.0
2011-10-05 12:35:00,5.56,5.57,5.54,5.54,1857400.0,4.3867,4.3946,4.371,4.371,1857400.0
2011-10-05 12:40:00,5.54,5.57,5.53,5.54,1785800.0,4.371,4.3946,4.3631,4.371,1785800.0
2011-10-05 12:45:00,5.53,5.54,5.51,5.54,2733400.0,4.3631,4.371,4.3473,4.371,2733400.0
2011-10-05 12:50:00,5.54,5.58,5.53,5.56,2410400.0,4.371,4.4025,4.3631,4.3867,2410400.0
2011-10-05 12:55:00,5.57,5.57,5.55,5.56,1274300.0,4.3946,4.3946,4.3789,4.3867,1274300.0
2011-10-05 13:00:00,5.57,5.58,5.55,5.58,2034300.0,4.3946,4.4025,4.3789,4.4025,2034300.0
2011-10-05 13:05:00,5.57,5.64,5.57,5.63,3853800.0,4.3946,4.4499,4.3946,4.442,3853800.0
2011-10-05 13:10:00,5.63,5.63,5.6,5.61,1870900.0,4.442,4.442,4.4183,4.4262,1870900.0
2011-10-05 13:15:00,5.61,5.67,5.61,5.64,2617300.0,4.4262,4.4735,4.4262,4.4499,2617300.0
2011-10-05 13:20:00,5.64,5.68,5.63,5.66,2969300.0,4.4499,4.4814,4.442,4.4656,2969300.0
2011-10-05 13:25:00,5.66,5.7,5.65,5.68,2079800.0,4.4656,4.4972,4.4578,4.4814,2079800.0
2011-10-05 13:30:00,5.68,5.68,5.64,5.65,2687200.0,4.4814,4.4814,4.4499,4.4578,2687200.0
2011-10-05 13:35:00,5.65,5.65,5.61,5.62,2206500.0,4.4578,4.4578,4.4262,4.4341,2206500.0
2011-10-05 13:40:00,5.63,5.63,5.61,5.61,1541800.0,4.442,4.442,4.4262,4.4262,1541800.0
2011-10-05 13:45:00,5.62,5.65,5.61,5.64,1691100.0,4.4341,4.4578,4.4262,4.4499,1691100.0
2011-10-05 13:50:00,5.64,5.65,5.62,5.64,1908800.0,4.4499,4.4578,4.4341,4.4499,1908800.0
2011-10-05 13:55:00,5.64,5.65,5.63,5.64,1884800.0,4.4499,4.4578,4.442,4.4499,1884800.0
2011-10-05 14:00:00,5.64,5.64,5.61,5.63,3380400.0,4.4499,4.4499,4.4262,4.442,3380400.0
2011-10-05 14:05:00,5.62,5.63,5.58,5.58,3847500.0,4.4341,4.442,4.4025,4.4025,3847500.0
2011-10-05 14:10:00,5.58,5.6,5.57,5.6,1837200.0,4.4025,4.4183,4.3946,4.4183,1837200.0
2011-10-05 14:15:00,5.59,5.62,5.59,5.62,1650200.0,4.4104,4.4341,4.4104,4.4341,1650200.0
2011-10-05 14:20:00,5.62,5.62,5.59,5.61,1906800.0,4.4341,4.4341,4.4104,4.4262,1906800.0
2011-10-05 14:25:00,5.61,5.61,5.6,5.61,1380600.0,4.4262,4.4262,4.4183,4.4262,1380600.0
2011-10-05 14:30:00,5.61,5.61,5.57,5.58,3333600.0,4.4262,4.4262,4.3946,4.4025,3333600.0
2011-10-05 14:35:00,5.58,5.59,5.56,5.58,2749800.0,4.4025,4.4104,4.3867,4.4025,2749800.0
2011-10-05 14:40:00,5.57,5.6,5.57,5.58,1821900.0,4.3946,4.4183,4.3946,4.4025,1821900.0
2011-10-05 14:45:00,5.59,5.63,5.58,5.62,2365300.0,4.4104,4.442,4.4025,4.4341,2365300.0
2011-10-05 14:50:00,5.63,5.64,5.61,5.62,2416900.0,4.442,4.4499,4.4262,4.4341,2416900.0
2011-10-05 14:55:00,5.61,5.62,5.6,5.61,1322100.0,4.4262,4.4341,4.4183,4.4262,1322100.0
2011-10-05 15:00:00,5.6,5.61,5.58,5.59,3839100.0,4.4183,4.4262,4.4025,4.4104,3839100.0
2011-10-05 15:05:00,5.59,5.61,5.58,5.6,2390800.0,4.4104,4.4262,4.4025,4.4183,2390800.0
2011-10-05 15:10:00,5.6,5.63,5.58,5.62,2206000.0,4.4183,4.442,4.4025,4.4341,2206000.0
2011-10-05 15:15:00,5.62,5.66,5.61,5.66,4118500.0,4.4341,4.4656,4.4262,4.4656,4118500.0
2011-10-05 15:20:00,5.66,5.67,5.64,5.66,5322400.0,4.4656,4.4735,4.4499,4.4656,5322400.0
2011-10-05 15:25:00,5.66,5.71,5.65,5.7,5849600.0,4.4656,4.5051,4.4578,4.4972,5849600.0
2011-10-05 15:30:00,5.71,5.8,5.7,5.79,9241500.0,4.5051,4.5761,4.4972,4.5682,9241500.0
2011-10-05 15:35:00,5.79,5.83,5.77,5.79,12450500.0,4.5682,4.5998,4.5524,4.5682,12450500.0
2011-10-05 15:40:00,5.79,5.8,5.75,5.79,8224200.0,4.5682,4.5761,4.5367,4.5682,8224200.0
2011-10-05 15:45:00,5.79,5.79,5.74,5.74,7075400.0,4.5682,4.5682,4.5288,4.5288,7075400.0
2011-10-05 15:50:00,5.75,5.79,5.74,5.77,8005400.0,4.5367,4.5682,4.5288,4.5524,8005400.0
2011-10-05 15:55:00,5.78,5.8,5.76,5.76,12500400.0,4.5603,4.5761,4.5445,4.5445,12500400.0
2011-10-06 09:30:00,5.77,5.8,5.68,5.71,5849900.0,4.5524,4.5761,4.4814,4.5051,5849900.0
2011-10-06 09:35:00,5.71,5.74,5.69,5.74,4359300.0,4.5051,4.5288,4.4893,4.5288,4359300.0
2011-10-06 09:40:00,5.74,5.75,5.71,5.75,2042000.0,4.5288,4.5367,4.5051,4.5367,2042000.0
2011-10-06 09:45:00,5.75,5.75,5.68,5.7,3270100.0,4.5367,4.5367,4.4814,4.4972,3270100.0
2011-10-06 09:50:00,5.7,5.7,5.65,5.68,2924800.0,4.4972,4.4972,4.4578,4.4814,2924800.0
2011-10-06 09:55:00,5.67,5.71,5.65,5.7,2341200.0,4.4735,4.5051,4.4578,4.4972,2341200.0
2011-10-06 10:00:00,5.7,5.72,5.68,5.7,3508600.0,4.4972,4.513,4.4814,4.4972,3508600.0
2011-10-06 10:05:00,5.7,5.72,5.7,5.71,2036900.0,4.4972,4.513,4.4972,4.5051,2036900.0
2011-10-06 10:10:00,5.71,5.79,5.71,5.78,4570300.0,4.5051,4.5682,4.5051,4.5603,4570300.0
2011-10-06 10:15:00,5.79,5.79,5.74,5.76,3350600.0,4.5682,4.5682,4.5288,4.5445,3350600.0
2011-10-06 10:20:00,5.76,5.78,5.73,5.75,5700600.0,4.5445,4.5603,4.5209,4.5367,5700600.0
2011-10-06 10:25:00,5.75,5.77,5.74,5.75,2610900.0,4.5367,4.5524,4.5288,4.5367,2610900.0
2011-10-06 10:30:00,5.74,5.81,5.74,5.8,3439200.0,4.5288,4.584,4.5288,4.5761,3439200.0
2011-10-06 10:35:00,5.81,5.82,5.78,5.8,3570500.0,4.584,4.5919,4.5603,4.5761,3570500.0
2011-10-06 10:40:00,5.8,5.81,5.79,5.8,2303300.0,4.5761,4.584,4.5682,4.5761,2303300.0
2011-10-06 10:45:00,5.79,5.81,5.78,5.81,2614800.0,4.5682,4.584,4.5603,4.584,2614800.0
2011-10-06 10:50:00,5.8,5.88,5.8,5.88,5196900.0,4.5761,4.6392,4.5761,4.6392,5196900.0
2011-10-06 10:55:00,5.87,5.95,5.87,5.93,6548100.0,4.6313,4.6944,4.6313,4.6787,6548100.0
2011-10-06 11:00:00,5.92,6.01,5.92,5.98,8205200.0,4.6708,4.7418,4.6708,4.7181,8205200.0
2011-10-06 11:05:00,5.98,5.99,5.93,5.98,5279200.0,4.7181,4.726,4.6787,4.7181,5279200.0
2011-10-06 11:10:00,5.99,6.06,5.98,6.05,8234500.0,4.726,4.7812,4.7181,4.7733,8234500.0
2011-10-06 11:15:00,6.06,6.07,6.0,6.03,5660400.0,4.7812,4.7891,4.7339,4.7576,5660400.0
2011-10-06 11:20:00,6.03,6.04,5.99,6.01,4508400.0,4.7576,4.7655,4.726,4.7418,4508400.0
2011-10-06 11:25:00,6.01,6.06,6.0,6.04,3517900.0,4.7418,4.7812,4.7339,4.7655,3517900.0
2011-10-06 11:30:00,6.04,6.12,6.03,6.12,7776600.0,4.7655,4.8286,4.7576,4.8286,7776600.0
2011-10-06 11:35:00,6.12,6.18,6.11,6.18,9062900.0,4.8286,4.8759,4.8207,4.8759,9062900.0
2011-10-06 11:40:00,6.18,6.2,6.16,6.18,6593800.0,4.8759,4.8917,4.8601,4.8759,6593800.0
2011-10-06 11:45:00,6.18,6.2,6.12,6.14,6132900.0,4.8759,4.8917,4.8286,4.8444,6132900.0
2011-10-06 11:50:00,6.14,6.16,6.12,6.12,3938600.0,4.8444,4.8601,4.8286,4.8286,3938600.0
2011-10-06 11:55:00,6.12,6.14,6.12,6.14,3615900.0,4.8286,4.8444,4.8286,4.8444,3615900.0
2011-10-06 12:00:00,6.14,6.15,6.1,6.1,4298300.0,4.8444,4.8522,4.8128,4.8128,4298300.0
2011-10-06 12:05:00,6.11,6.11,6.06,6.06,3239600.0,4.8207,4.8207,4.7812,4.7812,3239600.0
2011-10-06 12:10:00,6.06,6.11,6.04,6.11,4538200.0,4.7812,4.8207,4.7655,4.8207,4538200.0
2011-10-06 12:15:00,6.11,6.14,6.1,6.13,3418600.0,4.8207,4.8444,4.8128,4.8365,3418600.0
2011-10-06 12:20:00,6.13,6.15,6.12,6.15,3219900.0,4.8365,4.8522,4.8286,4.8522,3219900.0
2011-10-06 12:25:00,6.15,6.15,6.11,6.11,2742100.0,4.8522,4.8522,4.8207,4.8207,2742100.0
2011-10-06 12:30:00,6.11,6.13,6.1,6.1,1555400.0,4.8207,4.8365,4.8128,4.8128,1555400.0
2011-10-06 12:35:00,6.1,6.11,6.05,6.06,3081600.0,4.8128,4.8207,4.7733,4.7812,3081600.0
2011-10-06 12:40:00,6.05,6.07,6.05,6.07,2936200.0,4.7733,4.7891,4.7733,4.7891,2936200.0
2011-10-06 12:45:00,6.07,6.07,6.03,6.05,3420700.0,4.7891,4.7891,4.7576,4.7733,3420700.0
2011-10-06 12:50:00,6.05,6.07,6.04,6.06,2242200.0,4.7733,4.7891,4.7655,4.7812,2242200.0
2011-10-06 12:55:00,6.06,6.09,6.05,6.07,2449400.0,4.7812,4.8049,4.7733,4.7891,2449400.0
2011-10-06 13:00:00,6.08,6.09,6.07,6.09,3702400.0,4.797,4.8049,4.7891,4.8049,3702400.0
2011-10-06 13:05:00,6.09,6.12,6.06,6.11,2755800.0,4.8049,4.8286,4.7812,4.8207,2755800.0
2011-10-06 13:10:00,6.12,6.13,6.1,6.13,1554700.0,4.8286,4.8365,4.8128,4.8365,1554700.0
2011-10-06 13:15:00,6.13,6.13,6.1,6.1,1845000.0,4.8365,4.8365,4.8128,4.8128,1845000.0
2011-10-06 13:20:00,6.11,6.15,6.1,6.14,2392400.0,4.8207,4.8522,4.8128,4.8444,2392400.0
2011-10-06 13:25:00,6.15,6.16,6.12,6.13,4488900.0,4.8522,4.8601,4.8286,4.8365,4488900.0
2011-10-06 13:30:00,6.14,6.17,6.13,6.15,2765400.0,4.8444,4.868,4.8365,4.8522,2765400.0
2011-10-06 13:35:00,6.15,6.16,6.09,6.11,3231400.0,4.8522,4.8601,4.8049,4.8207,3231400.0
2011-10-06 13:40:00,6.11,6.12,6.08,6.08,2435000.0,4.8207,4.8286,4.797,4.797,2435000.0
2011-10-06 13:45:00,6.08,6.11,6.08,6.1,2053600.0,4.797,4.8207,4.797,4.8128,2053600.0
2011-10-06 13:50:00,6.1,6.13,6.1,6.12,1671900.0,4.8128,4.8365,4.8128,4.8286,1671900.0
2011-10-06 13:55:00,6.11,6.14,6.11,6.12,1826100.0,4.8207,4.8444,4.8207,4.8286,1826100.0
2011-10-06 14:00:00,6.12,6.13,6.1,6.13,1827400.0,4.8286,4.8365,4.8128,4.8365,1827400.0
2011-10-06 14:05:00,6.13,6.15,6.12,6.15,2731000.0,4.8365,4.8522,4.8286,4.8522,2731000.0
2011-10-06 14:10:00,6.14,6.16,6.14,6.15,2357700.0,4.8444,4.8601,4.8444,4.8522,2357700.0
2011-10-06 14:15:00,6.15,6.17,6.13,6.17,2462000.0,4.8522,4.868,4.8365,4.868,2462000.0
2011-10-06 14:20:00,6.16,6.2,6.15,6.2,5509800.0,4.8601,4.8917,4.8522,4.8917,5509800.0
2011-10-06 14:25:00,6.19,6.2,6.17,6.19,4035200.0,4.8838,4.8917,4.868,4.8838,4035200.0
2011-10-06 14:30:00,6.19,6.19,6.16,6.16,3984900.0,4.8838,4.8838,4.8601,4.8601,3984900.0
2011-10-06 14:35:00,6.16,6.17,6.15,6.16,1268300.0,4.8601,4.868,4.8522,4.8601,1268300.0
2011-10-06 14:40:00,6.16,6.18,6.14,6.18,2870500.0,4.8601,4.8759,4.8444,4.8759,2870500.0
2011-10-06 14:45:00,6.18,6.2,6.16,6.17,2978100.0,4.8759,4.8917,4.8601,4.868,2978100.0
2011-10-06 14:50:00,6.18,6.19,6.15,6.16,2925700.0,4.8759,4.8838,4.8522,4.8601,2925700.0
2011-10-06 14:55:00,6.16,6.18,6.15,6.18,2505900.0,4.8601,4.8759,4.8522,4.8759,2505900.0
2011-10-06 15:00:00,6.18,6.2,6.17,6.19,4044600.0,4.8759,4.8917,4.868,4.8838,4044600.0
2011-10-06 15:05:00,6.19,6.22,6.18,6.22,4755200.0,4.8838,4.9075,4.8759,4.9075,4755200.0
2011-10-06 15:10:00,6.22,6.23,6.19,6.19,4763100.0,4.9075,4.9154,4.8838,4.8838,4763100.0
2011-10-06 15:15:00,6.19,6.2,6.15,6.16,3388100.0,4.8838,4.8917,4.8522,4.8601,3388100.0
2011-10-06 15:20:00,6.15,6.16,6.12,6.12,5125300.0,4.8522,4.8601,4.8286,4.8286,5125300.0
2011-10-06 15:25:00,6.12,6.17,6.12,6.13,4525900.0,4.8286,4.868,4.8286,4.8365,4525900.0
2011-10-06 15:30:00,6.14,6.21,6.12,6.19,5671800.0,4.8444,4.8996,4.8286,4.8838,5671800.0
2011-10-06 15:35:00,6.19,6.22,6.18,6.21,4911800.0,4.8838,4.9075,4.8759,4.8996,4911800.0
2011-10-06 15:40:00,6.22,6.26,6.19,6.25,7484600.0,4.9075,4.939,4.8838,4.9311,7484600.0
2011-10-06 15:45:00,6.25,6.28,6.24,6.28,6275300.0,4.9311,4.9548,4.9233,4.9548,6275300.0
2011-10-06 15:50:00,6.28,6.3,6.26,6.29,8764600.0,4.9548,4.9706,4.939,4.9627,8764600.0
2011-10-06 15:55:00,6.29,6.31,6.27,6.29,13927400.0,4.9627,4.9785,4.9469,4.9627,13927400.0
2011-10-07 09:30:00,6.32,6.33,6.22,6.23,8277900.0,4.9864,4.9943,4.9075,4.9154,8277900.0
2011-10-07 09:35:00,6.23,6.27,6.15,6.16,6204400.0,4.9154,4.9469,4.8522,4.8601,6204400.0
2011-10-07 09:40:00,6.15,6.22,6.13,6.16,6140400.0,4.8522,4.9075,4.8365,4.8601,6140400.0
2011-10-07 09:45:00,6.15,6.16,6.08,6.13,7911000.0,4.8522,4.8601,4.797,4.8365,7911000.0
2011-10-07 09:50:00,6.12,6.17,6.1,6.15,4144300.0,4.8286,4.868,4.8128,4.8522,4144300.0
2011-10-07 09:55:00,6.15,6.17,6.14,6.16,3564600.0,4.8522,4.868,4.8444,4.8601,3564600.0
2011-10-07 10:00:00,6.16,6.19,6.14,6.18,4170200.0,4.8601,4.8838,4.8444,4.8759,4170200.0
2011-10-07 10:05:00,6.18,6.18,6.14,6.14,2712200.0,4.8759,4.8759,4.8444,4.8444,2712200.0
2011-10-07 10:10:00,6.14,6.18,6.11,6.16,3734900.0,4.8444,4.8759,4.8207,4.8601,3734900.0
2011-10-07 10:15:00,6.16,6.18,6.15,6.18,2295100.0,4.8601,4.8759,4.8522,4.8759,2295100.0
2011-10-07 10:20:00,6.18,6.18,6.15,6.16,1772600.0,4.8759,4.8759,4.8522,4.8601,1772600.0
2011-10-07 10:25:00,6.15,6.17,6.14,6.15,1939200.0,4.8522,4.868,4.8444,4.8522,1939200.0
2011-10-07 10:30:00,6.16,6.17,6.14,6.16,1859000.0,4.8601,4.868,4.8444,4.8601,1859000.0
2011-10-07 10:35:00,6.15,6.16,6.1,6.11,4107500.0,4.8522,4.8601,4.8128,4.8207,4107500.0
2011-10-07 10:40:00,6.11,6.12,6.1,6.11,2532200.0,4.8207,4.8286,4.8128,4.8207,2532200.0
2011-10-07 10:45:00,6.11,6.11,6.04,6.06,4352800.0,4.8207,4.8207,4.7655,4.7812,4352800.0
2011-10-07 10:50:00,6.06,6.09,6.05,6.07,2556900.0,4.7812,4.8049,4.7733,4.7891,2556900.0
2011-10-07 10:55:00,6.07,6.07,6.02,6.03,3003100.0,4.7891,4.7891,4.7497,4.7576,3003100.0
2011-10-07 11:00:00,6.02,6.04,6.0,6.01,4647400.0,4.7497,4.7655,4.7339,4.7418,4647400.0
2011-10-07 11:05:00,6.0,6.05,6.0,6.04,3950000.0,4.7339,4.7733,4.7339,4.7655,3950000.0
2011-10-07 11:10:00,6.04,6.07,6.01,6.02,4070500.0,4.7655,4.7891,4.7418,4.7497,4070500.0
2011-10-07 11:15:00,6.02,6.03,6.01,6.02,2899400.0,4.7497,4.7576,4.7418,4.7497,2899400.0
2011-10-07 11:20:00,6.02,6.04,6.0,6.04,3057200.0,4.7497,4.7655,4.7339,4.7655,3057200.0
2011-10-07 11:25:00,6.04,6.07,6.03,6.07,2276800.0,4.7655,4.7891,4.7576,4.7891,2276800.0
2011-10-07 11:30:00,6.07,6.07,6.04,6.05,2803800.0,4.7891,4.7891,4.7655,4.7733,2803800.0
2011-10-07 11:35:00,6.06,6.06,6.01,6.02,3209900.0,4.7812,4.7812,4.7418,4.7497,3209900.0
2011-10-07 11:40:00,6.02,6.07,6.01,6.06,3179200.0,4.7497,4.7891,4.7418,4.7812,3179200.0
2011-10-07 11:45:00,6.05,6.06,6.01,6.02,1766200.0,4.7733,4.7812,4.7418,4.7497,1766200.0
2011-10-07 11:50:00,6.02,6.04,6.01,6.03,2396600.0,4.7497,4.7655,4.7418,4.7576,2396600.0
2011-10-07 11:55:00,6.03,6.05,6.02,6.05,3840800.0,4.7576,4.7733,4.7497,4.7733,3840800.0
2011-10-07 12:00:00,6.05,6.05,6.0,6.02,4045200.0,4.7733,4.7733,4.7339,4.7497,4045200.0
2011-10-07 12:05:00,6.02,6.03,6.0,6.02,3424400.0,4.7497,4.7576,4.7339,4.7497,3424400.0
2011-10-07 12:10:00,6.02,6.03,6.0,6.02,2945800.0,4.7497,4.7576,4.7339,4.7497,2945800.0
2011-10-07 12:15:00,6.02,6.02,5.95,5.96,7114700.0,4.7497,4.7497,4.6944,4.7023,7114700.0
2011-10-07 12:20:00,5.95,5.98,5.93,5.96,6167000.0,4.6944,4.7181,4.6787,4.7023,6167000.0
2011-10-07 12:25:00,5.96,5.97,5.94,5.97,3720100.0,4.7023,4.7102,4.6866,4.7102,3720100.0
2011-10-07 12:30:00,5.96,5.97,5.94,5.96,3345700.0,4.7023,4.7102,4.6866,4.7023,3345700.0
2011-10-07 12:35:00,5.95,5.99,5.95,5.98,2552900.0,4.6944,4.726,4.6944,4.7181,2552900.0
2011-10-07 12:40:00,5.98,6.0,5.94,5.94,3663100.0,4.7181,4.7339,4.6866,4.6866,3663100.0
2011-10-07 12:45:00,5.94,5.96,5.94,5.96,1910400.0,4.6866,4.7023,4.6866,4.7023,1910400.0
2011-10-07 12:50:00,5.95,5.96,5.91,5.93,3794000.0,4.6944,4.7023,4.6629,4.6787,3794000.0
2011-10-07 12:55:00,5.92,5.94,5.91,5.93,2274000.0,4.6708,4.6866,4.6629,4.6787,2274000.0
2011-10-07 13:00:00,5.93,5.94,5.88,5.9,4707200.0,4.6787,4.6866,4.6392,4.655,4707200.0
2011-10-07 13:05:00,5.89,5.93,5.89,5.91,2512100.0,4.6471,4.6787,4.6471,4.6629,2512100.0
2011-10-07 13:10:00,5.91,5.94,5.9,5.94,1768200.0,4.6629,4.6866,4.655,4.6866,1768200.0
2011-10-07 13:15:00,5.93,5.95,5.92,5.92,1341000.0,4.6787,4.6944,4.6708,4.6708,1341000.0
2011-10-07 13:20:00,5.92,5.96,5.91,5.96,1824500.0,4.6708,4.7023,4.6629,4.7023,1824500.0
2011-10-07 13:25:00,5.96,5.98,5.96,5.96,1427900.0,4.7023,4.7181,4.7023,4.7023,1427900.0
2011-10-07 13:30:00,5.96,5.97,5.93,5.94,1146500.0,4.7023,4.7102,4.6787,4.6866,1146500.0
2011-10-07 13:35:00,5.95,5.95,5.9,5.91,1877600.0,4.6944,4.6944,4.655,4.6629,1877600.0
2011-10-07 13:40:00,5.91,5.92,5.89,5.9,2566300.0,4.6629,4.6708,4.6471,4.655,2566300.0
2011-10-07 13:45:00,5.9,5.95,5.89,5.93,2241500.0,4.655,4.6944,4.6471,4.6787,2241500.0
2011-10-07 13:50:00,5.94,5.94,5.91,5.92,1539700.0,4.6866,4.6866,4.6629,4.6708,1539700.0
2011-10-07 13:55:00,5.92,5.97,5.92,5.95,1743800.0,4.6708,4.7102,4.6708,4.6944,1743800.0
2011-10-07 14:00:00,5.95,5.98,5.94,5.97,1171100.0,4.6944,4.7181,4.6866,4.7102,1171100.0
2011-10-07 14:05:00,5.96,5.98,5.95,5.96,874500.0,4.7023,4.7181,4.6944,4.7023,874500.0
2011-10-07 14:10:00,5.97,5.97,5.93,5.93,1383600.0,4.7102,4.7102,4.6787,4.6787,1383600.0
2011-10-07 14:15:00,5.94,5.97,5.92,5.95,1737500.0,4.6866,4.7102,4.6708,4.6944,1737500.0
2011-10-07 14:20:00,5.95,6.02,5.95,5.99,3090500.0,4.6944,4.7497,4.6944,4.726,3090500.0
2011-10-07 14:25:00,6.0,6.02,5.95,5.96,3404800.0,4.7339,4.7497,4.6944,4.7023,3404800.0
2011-10-07 14:30:00,5.96,5.99,5.95,5.95,2111900.0,4.7023,4.726,4.6944,4.6944,2111900.0
2011-10-07 14:35:00,5.96,6.01,5.96,5.99,2891300.0,4.7023,4.7418,4.7023,4.726,2891300.0
2011-10-07 14:40:00,6.0,6.0,5.96,5.97,1544900.0,4.7339,4.7339,4.7023,4.7102,1544900.0
2011-10-07 14:45:00,5.97,5.99,5.96,5.97,1325600.0,4.7102,4.726,4.7023,4.7102,1325600.0
2011-10-07 14:50:00,5.97,5.98,5.93,5.93,3304500.0,4.7102,4.7181,4.6787,4.6787,3304500.0
2011-10-07 14:55:00,5.94,5.99,5.93,5.98,2504700.0,4.6866,4.726,4.6787,4.7181,2504700.0
2011-10-07 15:00:00,5.98,5.98,5.95,5.96,1268400.0,4.7181,4.7181,4.6944,4.7023,1268400.0
2011-10-07 15:05:00,5.96,6.01,5.96,6.01,2036200.0,4.7023,4.7418,4.7023,4.7418,2036200.0
2011-10-07 15:10:00,6.0,6.01,5.98,6.0,2015100.0,4.7339,4.7418,4.7181,4.7339,2015100.0
2011-10-07 15:15:00,6.0,6.05,5.99,6.01,4772400.0,4.7339,4.7733,4.726,4.7418,4772400.0
2011-10-07 15:20:00,6.0,6.04,6.0,6.02,3315000.0,4.7339,4.7655,4.7339,4.7497,3315000.0
2011-10-07 15:25:00,6.02,6.05,5.99,6.02,5473900.0,4.7497,4.7733,4.726,4.7497,5473900.0
2011-10-07 15:30:00,6.02,6.04,6.0,6.0,3969400.0,4.7497,4.7655,4.7339,4.7339,3969400.0
2011-10-07 15:35:00,6.0,6.02,5.99,5.99,2326100.0,4.7339,4.7497,4.726,4.726,2326100.0
2011-10-07 15:40:00,6.0,6.0,5.97,5.98,4401700.0,4.7339,4.7339,4.7102,4.7181,4401700.0
2011-10-07 15:45:00,5.98,6.0,5.97,5.97,3858100.0,4.7181,4.7339,4.7102,4.7102,3858100.0
2011-10-07 15:50:00,5.97,5.98,5.91,5.92,7628800.0,4.7102,4.7181,4.6629,4.6708,7628800.0
2011-10-07 15:55:00,5.95,5.97,5.9,5.91,18099200.0,4.6944,4.7102,4.655,4.6629,18099200.0
2011-10-10 09:30:00,6.13,6.21,6.12,6.17,12337700.0,4.8365,4.8996,4.8286,4.868,12337700.0
2011-10-10 09:35:00,6.17,6.17,6.13,6.17,3522800.0,4.868,4.868,4.8365,4.868,3522800.0
2011-10-10 09:40:00,6.17,6.18,6.14,6.14,5414100.0,4.868,4.8759,4.8444,4.8444,5414100.0
2011-10-10 09:45:00,6.14,6.17,6.14,6.16,2603000.0,4.8444,4.868,4.8444,4.8601,2603000.0
2011-10-10 09:50:00,6.17,6.18,6.15,6.17,2957800.0,4.868,4.8759,4.8522,4.868,2957800.0
2011-10-10 09:55:00,6.16,6.18,6.15,6.17,3196200.0,4.8601,4.8759,4.8522,4.868,3196200.0
2011-10-10 10:00:00,6.17,6.18,6.15,6.17,3506300.0,4.868,4.8759,4.8522,4.868,3506300.0
2011-10-10 10:05:00,6.17,6.18,6.16,6.17,1397200.0,4.868,4.8759,4.8601,4.868,1397200.0
2011-10-10 10:10:00,6.16,6.18,6.16,6.17,2590500.0,4.8601,4.8759,4.8601,4.868,2590500.0
2011-10-10 10:15:00,6.17,6.18,6.15,6.17,4427800.0,4.868,4.8759,4.8522,4.868,4427800.0
2011-10-10 10:20:00,6.17,6.19,6.16,6.18,4756200.0,4.868,4.8838,4.8601,4.8759,4756200.0
2011-10-10 10:25:00,6.18,6.19,6.17,6.18,3278500.0,4.8759,4.8838,4.868,4.8759,3278500.0
2011-10-10 10:30:00,6.18,6.19,6.17,6.19,2857100.0,4.8759,4.8838,4.868,4.8838,2857100.0
2011-10-10 10:35:00,6.19,6.2,6.17,6.17,2952000.0,4.8838,4.8917,4.868,4.868,2952000.0
2011-10-10 10:40:00,6.17,6.22,6.17,6.21,6975200.0,4.868,4.9075,4.868,4.8996,6975200.0
2011-10-10 10:45:00,6.22,6.26,6.21,6.25,6094000.0,4.9075,4.939,4.8996,4.9311,6094000.0
2011-10-10 10:50:00,6.24,6.25,6.22,6.22,2817500.0,4.9233,4.9311,4.9075,4.9075,2817500.0
2011-10-10 10:55:00,6.22,6.23,6.22,6.23,960400.0,4.9075,4.9154,4.9075,4.9154,960400.0
2011-10-10 11:00:00,6.23,6.25,6.22,6.23,4783900.0,4.9154,4.9311,4.9075,4.9154,4783900.0
2011-10-10 11:05:00,6.23,6.25,6.22,6.23,2620700.0,4.9154,4.9311,4.9075,4.9154,2620700.0
2011-10-10 11:10:00,6.24,6.24,6.2,6.2,2504700.0,4.9233,4.9233,4.8917,4.8917,2504700.0
2011-10-10 11:15:00,6.2,6.21,6.18,6.21,2006700.0,4.8917,4.8996,4.8759,4.8996,2006700.0
2011-10-10 11:20:00,6.21,6.21,6.18,6.19,2920300.0,4.8996,4.8996,4.8759,4.8838,2920300.0
2011-10-10 11:25:00,6.19,6.2,6.18,6.19,2796400.0,4.8838,4.8917,4.8759,4.8838,2796400.0
2011-10-10 11:30:00,6.18,6.21,6.18,6.2,1139700.0,4.8759,4.8996,4.8759,4.8917,1139700.0
2011-10-10 11:35:00,6.21,6.21,6.18,6.2,2410600.0,4.8996,4.8996,4.8759,4.8917,2410600.0
2011-10-10 11:40:00,6.2,6.21,6.19,6.21,1334400.0,4.8917,4.8996,4.8838,4.8996,1334400.0
2011-10-10 11:45:00,6.2,6.21,6.19,6.2,1469400.0,4.8917,4.8996,4.8838,4.8917,1469400.0
2011-10-10 11:50:00,6.2,6.2,6.18,6.2,2295100.0,4.8917,4.8917,4.8759,4.8917,2295100.0
2011-10-10 11:55:00,6.19,6.21,6.19,6.19,1619700.0,4.8838,4.8996,4.8838,4.8838,1619700.0
2011-10-10 12:00:00,6.19,6.2,6.19,6.19,1258300.0,4.8838,4.8917,4.8838,4.8838,1258300.0
2011-10-10 12:05:00,6.19,6.21,6.18,6.19,3120500.0,4.8838,4.8996,4.8759,4.8838,3120500.0
2011-10-10 12:10:00,6.2,6.2,6.19,6.2,745700.0,4.8917,4.8917,4.8838,4.8917,745700.0
2011-10-10 12:15:00,6.19,6.23,6.19,6.22,4645900.0,4.8838,4.9154,4.8838,4.9075,4645900.0
2011-10-10 12:20:00,6.22,6.23,6.2,6.21,3134600.0,4.9075,4.9154,4.8917,4.8996,3134600.0
2011-10-10 12:25:00,6.21,6.23,6.21,6.21,1699700.0,4.8996,4.9154,4.8996,4.8996,1699700.0
2011-10-10 12:30:00,6.22,6.23,6.21,6.21,1503500.0,4.9075,4.9154,4.8996,4.8996,1503500.0
2011-10-10 12:35:00,6.22,6.23,6.2,6.21,1164700.0,4.9075,4.9154,4.8917,4.8996,1164700.0
2011-10-10 12:40:00,6.21,6.22,6.21,6.21,446300.0,4.8996,4.9075,4.8996,4.8996,446300.0
2011-10-10 12:45:00,6.21,6.22,6.18,6.19,2464600.0,4.8996,4.9075,4.8759,4.8838,2464600.0
2011-10-10 12:50:00,6.19,6.2,6.17,6.18,1849100.0,4.8838,4.8917,4.868,4.8759,1849100.0
2011-10-10 12:55:00,6.18,6.19,6.17,6.18,1136800.0,4.8759,4.8838,4.868,4.8759,1136800.0
2011-10-10 13:00:00,6.19,6.19,6.17,6.19,774600.0,4.8838,4.8838,4.868,4.8838,774600.0
2011-10-10 13:05:00,6.18,6.2,6.18,6.18,2197100.0,4.8759,4.8917,4.8759,4.8759,2197100.0
2011-10-10 13:10:00,6.19,6.2,6.18,6.18,1406300.0,4.8838,4.8917,4.8759,4.8759,1406300.0
2011-10-10 13:15:00,6.18,6.19,6.17,6.19,753000.0,4.8759,4.8838,4.868,4.8838,753000.0
2011-10-10 13:20:00,6.18,6.2,6.17,6.2,1864900.0,4.8759,4.8917,4.868,4.8917,1864900.0
2011-10-10 13:25:00,6.19,6.2,6.18,6.18,430200.0,4.8838,4.8917,4.8759,4.8759,430200.0
2011-10-10 13:30:00,6.18,6.19,6.18,6.19,439800.0,4.8759,4.8838,4.8759,4.8838,439800.0
2011-10-10 13:35:00,6.19,6.2,6.18,6.18,733900.0,4.8838,4.8917,4.8759,4.8759,733900.0
2011-10-10 13:40:00,6.19,6.19,6.17,6.19,830100.0,4.8838,4.8838,4.868,4.8838,830100.0
2011-10-10 13:45:00,6.19,6.19,6.17,6.18,1271800.0,4.8838,4.8838,4.868,4.8759,1271800.0
2011-10-10 13:50:00,6.18,6.18,6.17,6.17,375900.0,4.8759,4.8759,4.868,4.868,375900.0
2011-10-10 13:55:00,6.17,6.19,6.17,6.19,713300.0,4.868,4.8838,4.868,4.8838,713300.0
2011-10-10 14:00:00,6.19,6.19,6.16,6.17,787800.0,4.8838,4.8838,4.8601,4.868,787800.0
2011-10-10 14:05:00,6.17,6.17,6.13,6.16,3444700.0,4.868,4.868,4.8365,4.8601,3444700.0
2011-10-10 14:10:00,6.16,6.17,6.15,6.17,2114700.0,4.8601,4.868,4.8522,4.868,2114700.0
2011-10-10 14:15:00,6.17,6.18,6.16,6.16,1368300.0,4.868,4.8759,4.8601,4.8601,1368300.0
2011-10-10 14:20:00,6.17,6.18,6.16,6.18,654400.0,4.868,4.8759,4.8601,4.8759,654400.0
2011-10-10 14:25:00,6.18,6.19,6.17,6.19,1681400.0,4.8759,4.8838,4.868,4.8838,1681400.0
2011-10-10 14:30:00,6.19,6.22,6.19,6.21,4216400.0,4.8838,4.9075,4.8838,4.8996,4216400.0
2011-10-10 14:35:00,6.21,6.22,6.19,6.21,3170100.0,4.8996,4.9075,4.8838,4.8996,3170100.0
2011-10-10 14:40:00,6.21,6.23,6.2,6.23,2901000.0,4.8996,4.9154,4.8917,4.9154,2901000.0
2011-10-10 14:45:00,6.23,6.24,6.21,6.22,1711800.0,4.9154,4.9233,4.8996,4.9075,1711800.0
2011-10-10 14:50:00,6.21,6.22,6.2,6.21,1188900.0,4.8996,4.9075,4.8917,4.8996,1188900.0
2011-10-10 14:55:00,6.21,6.21,6.18,6.19,1164000.0,4.8996,4.8996,4.8759,4.8838,1164000.0
2011-10-10 15:00:00,6.19,6.2,6.18,6.18,1059500.0,4.8838,4.8917,4.8759,4.8759,1059500.0
2011-10-10 15:05:00,6.19,6.19,6.15,6.16,2632100.0,4.8838,4.8838,4.8522,4.8601,2632100.0
2011-10-10 15:10:00,6.15,6.17,6.14,6.17,3538400.0,4.8522,4.868,4.8444,4.868,3538400.0
2011-10-10 15:15:00,6.17,6.21,6.16,6.2,3624700.0,4.868,4.8996,4.8601,4.8917,3624700.0
2011-10-10 15:20:00,6.21,6.21,6.16,6.17,1700800.0,4.8996,4.8996,4.8601,4.868,1700800.0
2011-10-10 15:25:00,6.17,6.19,6.16,6.19,1229300.0,4.868,4.8838,4.8601,4.8838,1229300.0
2011-10-10 15:30:00,6.19,6.2,6.16,6.2,2647300.0,4.8838,4.8917,4.8601,4.8917,2647300.0
2011-10-10 15:35:00,6.2,6.2,6.16,6.2,4007300.0,4.8917,4.8917,4.8601,4.8917,4007300.0
2011-10-10 15:40:00,6.19,6.21,6.17,6.2,3458400.0,4.8838,4.8996,4.868,4.8917,3458400.0
2011-10-10 15:45:00,6.21,6.21,6.19,6.21,2763900.0,4.8996,4.8996,4.8838,4.8996,2763900.0
2011-10-10 15:50:00,6.21,6.25,6.21,6.25,5165100.0,4.8996,4.9311,4.8996,4.9311,5165100.0
2011-10-10 15:55:00,6.25,6.29,6.23,6.29,13890200.0,4.9311,4.9627,4.9154,4.9627,13890200.0
2011-10-11 09:30:00,6.19,6.2,6.16,6.19,7216200.0,4.8838,4.8917,4.8601,4.8838,7216200.0
2011-10-11 09:35:00,6.2,6.21,6.18,6.2,3973200.0,4.8917,4.8996,4.8759,4.8917,3973200.0
2011-10-11 09:40:00,6.2,6.21,6.16,6.17,2830100.0,4.8917,4.8996,4.8601,4.868,2830100.0
2011-10-11 09:45:00,6.16,6.19,6.13,6.18,4181400.0,4.8601,4.8838,4.8365,4.8759,4181400.0
2011-10-11 09:50:00,6.18,6.2,6.17,6.19,2461200.0,4.8759,4.8917,4.868,4.8838,2461200.0
2011-10-11 09:55:00,6.2,6.23,6.19,6.23,3351500.0,4.8917,4.9154,4.8838,4.9154,3351500.0
2011-10-11 10:00:00,6.22,6.23,6.2,6.21,2350900.0,4.9075,4.9154,4.8917,4.8996,2350900.0
2011-10-11 10:05:00,6.21,6.22,6.18,6.2,3509000.0,4.8996,4.9075,4.8759,4.8917,3509000.0
2011-10-11 10:10:00,6.2,6.27,6.2,6.24,3484700.0,4.8917,4.9469,4.8917,4.9233,3484700.0
2011-10-11 10:15:00,6.24,6.28,6.23,6.27,2905900.0,4.9233,4.9548,4.9154,4.9469,2905900.0
2011-10-11 10:20:00,6.27,6.29,6.23,6.29,3114900.0,4.9469,4.9627,4.9154,4.9627,3114900.0
2011-10-11 10:25:00,6.29,6.32,6.28,6.31,5325200.0,4.9627,4.9864,4.9548,4.9785,5325200.0
2011-10-11 10:30:00,6.31,6.39,6.3,6.37,5755900.0,4.9785,5.0416,4.9706,5.0258,5755900.0
2011-10-11 10:35:00,6.37,6.39,6.36,6.39,2841900.0,5.0258,5.0416,5.0179,5.0416,2841900.0
2011-10-11 10:40:00,6.39,6.45,6.38,6.44,5927200.0,5.0416,5.0889,5.0337,5.081,5927200.0
2011-10-11 10:45:00,6.44,6.47,6.42,6.45,4779000.0,5.081,5.1047,5.0653,5.0889,4779000.0
2011-10-11 10:50:00,6.45,6.47,6.41,6.41,4999700.0,5.0889,5.1047,5.0574,5.0574,4999700.0
2011-10-11 10:55:00,6.41,6.43,6.39,6.42,4193000.0,5.0574,5.0732,5.0416,5.0653,4193000.0
2011-10-11 11:00:00,6.42,6.45,6.41,6.44,2544300.0,5.0653,5.0889,5.0574,5.081,2544300.0
2011-10-11 11:05:00,6.45,6.45,6.39,6.4,2799400.0,5.0889,5.0889,5.0416,5.0495,2799400.0
2011-10-11 11:10:00,6.4,6.41,6.37,6.37,2086900.0,5.0495,5.0574,5.0258,5.0258,2086900.0
2011-10-11 11:15:00,6.38,6.39,6.36,6.37,2752200.0,5.0337,5.0416,5.0179,5.0258,2752200.0
2011-10-11 11:20:00,6.37,6.38,6.36,6.38,686000.0,5.0258,5.0337,5.0179,5.0337,686000.0
2011-10-11 11:25:00,6.38,6.39,6.37,6.37,1549700.0,5.0337,5.0416,5.0258,5.0258,1549700.0
2011-10-11 11:30:00,6.38,6.4,6.37,6.4,1032200.0,5.0337,5.0495,5.0258,5.0495,1032200.0
2011-10-11 11:35:00,6.4,6.43,6.39,6.43,1957200.0,5.0495,5.0732,5.0416,5.0732,1957200.0
2011-10-11 11:40:00,6.43,6.43,6.4,6.42,1765100.0,5.0732,5.0732,5.0495,5.0653,1765100.0
2011-10-11 11:45:00,6.42,6.43,6.4,6.42,1613200.0,5.0653,5.0732,5.0495,5.0653,1613200.0
2011-10-11 11:50:00,6.41,6.42,6.4,6.42,2342500.0,5.0574,5.0653,5.0495,5.0653,2342500.0
2011-10-11 11:55:00,6.42,6.45,6.41,6.44,2920200.0,5.0653,5.0889,5.0574,5.081,2920200.0
2011-10-11 12:00:00,6.44,6.45,6.41,6.43,1125600.0,5.081,5.0889,5.0574,5.0732,1125600.0
2011-10-11 12:05:00,6.42,6.43,6.42,6.43,550800.0,5.0653,5.0732,5.0653,5.0732,550800.0
2011-10-11 12:10:00,6.42,6.45,6.42,6.45,992700.0,5.0653,5.0889,5.0653,5.0889,992700.0
2011-10-11 12:15:00,6.45,6.45,6.41,6.41,2154600.0,5.0889,5.0889,5.0574,5.0574,2154600.0
2011-10-11 12:20:00,6.42,6.42,6.39,6.39,1459400.0,5.0653,5.0653,5.0416,5.0416,1459400.0
2011-10-11 12:25:00,6.4,6.4,6.39,6.4,669700.0,5.0495,5.0495,5.0416,5.0495,669700.0
2011-10-11 12:30:00,6.39,6.4,6.37,6.38,1198300.0,5.0416,5.0495,5.0258,5.0337,1198300.0
2011-10-11 12:35:00,6.38,6.39,6.33,6.33,2140300.0,5.0337,5.0416,4.9943,4.9943,2140300.0
2011-10-11 12:40:00,6.33,6.35,6.32,6.35,1514500.0,4.9943,5.01,4.9864,5.01,1514500.0
2011-10-11 12:45:00,6.35,6.36,6.32,6.32,1384300.0,5.01,5.0179,4.9864,4.9864,1384300.0
2011-10-11 12:50:00,6.33,6.35,6.32,6.32,1612400.0,4.9943,5.01,4.9864,4.9864,1612400.0
2011-10-11 12:55:00,6.33,6.35,6.32,6.33,1516100.0,4.9943,5.01,4.9864,4.9943,1516100.0
2011-10-11 13:00:00,6.33,6.35,6.33,6.34,1064400.0,4.9943,5.01,4.9943,5.0021,1064400.0
2011-10-11 13:05:00,6.33,6.36,6.32,6.35,2248500.0,4.9943,5.0179,4.9864,5.01,2248500.0
2011-10-11 13:10:00,6.35,6.35,6.3,6.32,1742200.0,5.01,5.01,4.9706,4.9864,1742200.0
2011-10-11 13:15:00,6.32,6.35,6.31,6.35,1289300.0,4.9864,5.01,4.9785,5.01,1289300.0
2011-10-11 13:20:00,6.35,6.37,6.33,6.35,2777600.0,5.01,5.0258,4.9943,5.01,2777600.0
2011-10-11 13:25:00,6.35,6.37,6.34,6.36,856500.0,5.01,5.0258,5.0021,5.0179,856500.0
2011-10-11 13:30:00,6.36,6.37,6.35,6.36,1049400.0,5.0179,5.0258,5.01,5.0179,1049400.0
2011-10-11 13:35:00,6.35,6.37,6.35,6.37,741200.0,5.01,5.0258,5.01,5.0258,741200.0
2011-10-11 13:40:00,6.37,6.37,6.35,6.36,768400.0,5.0258,5.0258,5.01,5.0179,768400.0
2011-10-11 13:45:00,6.36,6.37,6.33,6.33,1440600.0,5.0179,5.0258,4.9943,4.9943,1440600.0
2011-10-11 13:50:00,6.33,6.39,6.33,6.39,1815200.0,4.9943,5.0416,4.9943,5.0416,1815200.0
2011-10-11 13:55:00,6.39,6.41,6.39,6.41,2099100.0,5.0416,5.0574,5.0416,5.0574,2099100.0
2011-10-11 14:00:00,6.4,6.42,6.38,6.4,1249700.0,5.0495,5.0653,5.0337,5.0495,1249700.0
2011-10-11 14:05:00,6.39,6.4,6.38,6.39,1171800.0,5.0416,5.0495,5.0337,5.0416,1171800.0
2011-10-11 14:10:00,6.39,6.41,6.38,6.4,1100800.0,5.0416,5.0574,5.0337,5.0495,1100800.0
2011-10-11 14:15:00,6.41,6.42,6.39,6.4,1781800.0,5.0574,5.0653,5.0416,5.0495,1781800.0
2011-10-11 14:20:00,6.4,6.41,6.35,6.37,1669800.0,5.0495,5.0574,5.01,5.0258,1669800.0
2011-10-11 14:25:00,6.36,6.39,6.35,6.38,1201000.0,5.0179,5.0416,5.01,5.0337,1201000.0
2011-10-11 14:30:00,6.37,6.39,6.36,6.38,1014700.0,5.0258,5.0416,5.0179,5.0337,1014700.0
2011-10-11 14:35:00,6.39,6.39,6.35,6.36,1343000.0,5.0416,5.0416,5.01,5.0179,1343000.0
2011-10-11 14:40:00,6.35,6.37,6.34,6.36,1779000.0,5.01,5.0258,5.0021,5.0179,1779000.0
2011-10-11 14:45:00,6.35,6.37,6.34,6.35,1874900.0,5.01,5.0258,5.0021,5.01,1874900.0
2011-10-11 14:50:00,6.35,6.35,6.32,6.32,865900.0,5.01,5.01,4.9864,4.9864,865900.0
2011-10-11 14:55:00,6.33,6.36,6.33,6.35,1416600.0,4.9943,5.0179,4.9943,5.01,1416600.0
2011-10-11 15:00:00,6.36,6.41,6.35,6.39,3510600.0,5.0179,5.0574,5.01,5.0416,3510600.0
2011-10-11 15:05:00,6.38,6.41,6.37,6.4,2218500.0,5.0337,5.0574,5.0258,5.0495,2218500.0
2011-10-11 15:10:00,6.4,6.41,6.39,6.4,1179000.0,5.0495,5.0574,5.0416,5.0495,1179000.0
2011-10-11 15:15:00,6.4,6.43,6.38,6.38,3575000.0,5.0495,5.0732,5.0337,5.0337,3575000.0
2011-10-11 15:20:00,6.39,6.41,6.36,6.41,2633300.0,5.0416,5.0574,5.0179,5.0574,2633300.0
2011-10-11 15:25:00,6.41,6.43,6.37,6.38,3217800.0,5.0574,5.0732,5.0258,5.0337,3217800.0
2011-10-11 15:30:00,6.38,6.44,6.37,6.44,3387100.0,5.0337,5.081,5.0258,5.081,3387100.0
2011-10-11 15:35:00,6.44,6.46,6.41,6.43,5865400.0,5.081,5.0968,5.0574,5.0732,5865400.0
2011-10-11 15:40:00,6.43,6.46,6.43,6.43,3439900.0,5.0732,5.0968,5.0732,5.0732,3439900.0
2011-10-11 15:45:00,6.44,6.46,6.42,6.44,3404000.0,5.081,5.0968,5.0653,5.081,3404000.0
2011-10-11 15:50:00,6.44,6.46,6.4,6.43,4606400.0,5.081,5.0968,5.0495,5.0732,4606400.0
2011-10-11 15:55:00,6.43,6.43,6.37,6.38,7655800.0,5.0732,5.0732,5.0258,5.0337,7655800.0
2011-10-12 09:30:00,6.51,6.52,6.45,6.47,11116000.0,5.1363,5.1442,5.0889,5.1047,11116000.0
2011-10-12 09:35:00,6.48,6.48,6.42,6.44,5989700.0,5.1126,5.1126,5.0653,5.081,5989700.0
2011-10-12 09:40:00,6.45,6.49,6.4,6.48,4778700.0,5.0889,5.1205,5.0495,5.1126,4778700.0
2011-10-12 09:45:00,6.48,6.5,6.38,6.41,6380700.0,5.1126,5.1284,5.0337,5.0574,6380700.0
2011-10-12 09:50:00,6.42,6.43,6.37,6.4,5909100.0,5.0653,5.0732,5.0258,5.0495,5909100.0
2011-10-12 09:55:00,6.41,6.42,6.37,6.39,4535200.0,5.0574,5.0653,5.0258,5.0416,4535200.0
2011-10-12 10:00:00,6.39,6.39,6.34,6.38,4447000.0,5.0416,5.0416,5.0021,5.0337,4447000.0
2011-10-12 10:05:00,6.37,6.39,6.37,6.39,3232700.0,5.0258,5.0416,5.0258,5.0416,3232700.0
2011-10-12 10:10:00,6.39,6.42,6.38,6.42,4752100.0,5.0416,5.0653,5.0337,5.0653,4752100.0
2011-10-12 10:15:00,6.42,6.47,6.41,6.45,4455900.0,5.0653,5.1047,5.0574,5.0889,4455900.0
2011-10-12 10:20:00,6.44,6.45,6.4,6.41,3455900.0,5.081,5.0889,5.0495,5.0574,3455900.0
2011-10-12 10:25:00,6.4,6.43,6.4,6.42,2276600.0,5.0495,5.0732,5.0495,5.0653,2276600.0
2011-10-12 10:30:00,6.43,6.45,6.42,6.42,3094300.0,5.0732,5.0889,5.0653,5.0653,3094300.0
2011-10-12 10:35:00,6.42,6.46,6.42,6.46,4128200.0,5.0653,5.0968,5.0653,5.0968,4128200.0
2011-10-12 10:40:00,6.46,6.46,6.44,6.45,2620700.0,5.0968,5.0968,5.081,5.0889,2620700.0
2011-10-12 10:45:00,6.46,6.46,6.43,6.44,1685300.0,5.0968,5.0968,5.0732,5.081,1685300.0
2011-10-12 10:50:00,6.44,6.44,6.41,6.43,3228700.0,5.081,5.081,5.0574,5.0732,3228700.0
2011-10-12 10:55:00,6.44,6.44,6.41,6.41,2061600.0,5.081,5.081,5.0574,5.0574,2061600.0
2011-10-12 11:00:00,6.42,6.43,6.41,6.42,2388400.0,5.0653,5.0732,5.0574,5.0653,2388400.0
2011-10-12 11:05:00,6.43,6.43,6.41,6.42,973500.0,5.0732,5.0732,5.0574,5.0653,973500.0
2011-10-12 11:10:00,6.43,6.44,6.42,6.44,1541400.0,5.0732,5.081,5.0653,5.081,1541400.0
2011-10-12 11:15:00,6.43,6.47,6.43,6.46,3086600.0,5.0732,5.1047,5.0732,5.0968,3086600.0
2011-10-12 11:20:00,6.46,6.47,6.43,6.43,1186900.0,5.0968,5.1047,5.0732,5.0732,1186900.0
2011-10-12 11:25:00,6.43,6.45,6.43,6.45,1035200.0,5.0732,5.0889,5.0732,5.0889,1035200.0
2011-10-12 11:30:00,6.45,6.47,6.44,6.47,982000.0,5.0889,5.1047,5.081,5.1047,982000.0
2011-10-12 11:35:00,6.46,6.47,6.45,6.45,1656600.0,5.0968,5.1047,5.0889,5.0889,1656600.0
2011-10-12 11:40:00,6.45,6.46,6.44,6.46,1291200.0,5.0889,5.0968,5.081,5.0968,1291200.0
2011-10-12 11:45:00,6.45,6.46,6.44,6.46,1163400.0,5.0889,5.0968,5.081,5.0968,1163400.0
2011-10-12 11:50:00,6.46,6.46,6.44,6.45,1433100.0,5.0968,5.0968,5.081,5.0889,1433100.0
2011-10-12 11:55:00,6.46,6.48,6.45,6.48,2725300.0,5.0968,5.1126,5.0889,5.1126,2725300.0
2011-10-12 12:00:00,6.47,6.48,6.46,6.47,1512600.0,5.1047,5.1126,5.0968,5.1047,1512600.0
2011-10-12 12:05:00,6.48,6.48,6.46,6.46,1380200.0,5.1126,5.1126,5.0968,5.0968,1380200.0
2011-10-12 12:10:00,6.46,6.48,6.46,6.48,1142200.0,5.0968,5.1126,5.0968,5.1126,1142200.0
2011-10-12 12:15:00,6.48,6.5,6.47,6.49,2171000.0,5.1126,5.1284,5.1047,5.1205,2171000.0
2011-10-12 12:20:00,6.5,6.55,6.49,6.55,6313000.0,5.1284,5.1678,5.1205,5.1678,6313000.0
2011-10-12 12:25:00,6.54,6.57,6.53,6.55,4379200.0,5.1599,5.1836,5.1521,5.1678,4379200.0
2011-10-12 12:30:00,6.55,6.63,6.54,6.61,8431400.0,5.1678,5.231,5.1599,5.2152,8431400.0
2011-10-12 12:35:00,6.62,6.62,6.58,6.61,3573100.0,5.2231,5.2231,5.1915,5.2152,3573100.0
2011-10-12 12:40:00,6.61,6.62,6.57,6.57,3281000.0,5.2152,5.2231,5.1836,5.1836,3281000.0
2011-10-12 12:45:00,6.57,6.59,6.57,6.57,1968400.0,5.1836,5.1994,5.1836,5.1836,1968400.0
2011-10-12 12:50:00,6.58,6.63,6.58,6.62,2962800.0,5.1915,5.231,5.1915,5.2231,2962800.0
2011-10-12 12:55:00,6.62,6.64,6.6,6.62,2390300.0,5.2231,5.2388,5.2073,5.2231,2390300.0
2011-10-12 13:00:00,6.62,6.65,6.61,6.65,2394200.0,5.2231,5.2467,5.2152,5.2467,2394200.0
2011-10-12 13:05:00,6.65,6.65,6.62,6.64,2904700.0,5.2467,5.2467,5.2231,5.2388,2904700.0
2011-10-12 13:10:00,6.64,6.64,6.6,6.61,2221200.0,5.2388,5.2388,5.2073,5.2152,2221200.0
2011-10-12 13:15:00,6.61,6.62,6.58,6.6,1965300.0,5.2152,5.2231,5.1915,5.2073,1965300.0
2011-10-12 13:20:00,6.59,6.63,6.59,6.63,1965700.0,5.1994,5.231,5.1994,5.231,1965700.0
2011-10-12 13:25:00,6.63,6.63,6.6,6.61,1070600.0,5.231,5.231,5.2073,5.2152,1070600.0
2011-10-12 13:30:00,6.61,6.63,6.6,6.62,1357100.0,5.2152,5.231,5.2073,5.2231,1357100.0
2011-10-12 13:35:00,6.62,6.66,6.61,6.64,4208700.0,5.2231,5.2546,5.2152,5.2388,4208700.0
2011-10-12 13:40:00,6.64,6.65,6.6,6.61,4022400.0,5.2388,5.2467,5.2073,5.2152,4022400.0
2011-10-12 13:45:00,6.61,6.65,6.6,6.63,2362300.0,5.2152,5.2467,5.2073,5.231,2362300.0
2011-10-12 13:50:00,6.64,6.64,6.61,6.61,1856400.0,5.2388,5.2388,5.2152,5.2152,1856400.0
2011-10-12 13:55:00,6.61,6.63,6.61,6.63,2247900.0,5.2152,5.231,5.2152,5.231,2247900.0
2011-10-12 14:00:00,6.62,6.66,6.62,6.65,3049100.0,5.2231,5.2546,5.2231,5.2467,3049100.0
2011-10-12 14:05:00,6.65,6.68,6.64,6.67,4287200.0,5.2467,5.2704,5.2388,5.2625,4287200.0
2011-10-12 14:10:00,6.67,6.7,6.67,6.7,5356800.0,5.2625,5.2862,5.2625,5.2862,5356800.0
2011-10-12 14:15:00,6.69,6.7,6.65,6.67,4512600.0,5.2783,5.2862,5.2467,5.2625,4512600.0
2011-10-12 14:20:00,6.68,6.68,6.65,6.67,2585700.0,5.2704,5.2704,5.2467,5.2625,2585700.0
2011-10-12 14:25:00,6.67,6.71,6.65,6.69,3777800.0,5.2625,5.2941,5.2467,5.2783,3777800.0
2011-10-12 14:30:00,6.7,6.74,6.69,6.72,5834700.0,5.2862,5.3177,5.2783,5.302,5834700.0
2011-10-12 14:35:00,6.72,6.73,6.67,6.68,2819300.0,5.302,5.3099,5.2625,5.2704,2819300.0
2011-10-12 14:40:00,6.68,6.7,6.67,6.68,3187900.0,5.2704,5.2862,5.2625,5.2704,3187900.0
2011-10-12 14:45:00,6.68,6.69,6.66,6.69,3100900.0,5.2704,5.2783,5.2546,5.2783,3100900.0
2011-10-12 14:50:00,6.69,6.69,6.64,6.65,3918500.0,5.2783,5.2783,5.2388,5.2467,3918500.0
2011-10-12 14:55:00,6.65,6.66,6.61,6.62,4242600.0,5.2467,5.2546,5.2152,5.2231,4242600.0
2011-10-12 15:00:00,6.62,6.65,6.6,6.62,2906300.0,5.2231,5.2467,5.2073,5.2231,2906300.0
2011-10-12 15:05:00,6.62,6.65,6.6,6.65,3351700.0,5.2231,5.2467,5.2073,5.2467,3351700.0
2011-10-12 15:10:00,6.65,6.68,6.63,6.67,2803700.0,5.2467,5.2704,5.231,5.2625,2803700.0
2011-10-12 15:15:00,6.66,6.67,6.61,6.62,2830700.0,5.2546,5.2625,5.2152,5.2231,2830700.0
2011-10-12 15:20:00,6.62,6.64,6.61,6.62,2094600.0,5.2231,5.2388,5.2152,5.2231,2094600.0
2011-10-12 15:25:00,6.61,6.63,6.6,6.63,2583900.0,5.2152,5.231,5.2073,5.231,2583900.0
2011-10-12 15:30:00,6.62,6.66,6.62,6.65,3390700.0,5.2231,5.2546,5.2231,5.2467,3390700.0
2011-10-12 15:35:00,6.65,6.68,6.62,6.68,3431000.0,5.2467,5.2704,5.2231,5.2704,3431000.0
2011-10-12 15:40:00,6.68,6.7,6.67,6.68,3214100.0,5.2704,5.2862,5.2625,5.2704,3214100.0
2011-10-12 15:45:00,6.69,6.7,6.59,6.61,6214700.0,5.2783,5.2862,5.1994,5.2152,6214700.0
2011-10-12 15:50:00,6.61,6.64,6.58,6.59,5826100.0,5.2152,5.2388,5.1915,5.1994,5826100.0
2011-10-12 15:55:00,6.58,6.62,6.56,6.57,11318200.0,5.1915,5.2231,5.1757,5.1836,11318200.0
2011-10-13 09:30:00,6.44,6.44,6.37,6.41,7229600.0,5.081,5.081,5.0258,5.0574,7229600.0
2011-10-13 09:35:00,6.42,6.42,6.33,6.34,6372800.0,5.0653,5.0653,4.9943,5.0021,6372800.0
2011-10-13 09:40:00,6.34,6.37,6.31,6.34,4421100.0,5.0021,5.0258,4.9785,5.0021,4421100.0
2011-10-13 09:45:00,6.35,6.36,6.33,6.36,3066800.0,5.01,5.0179,4.9943,5.0179,3066800.0
2011-10-13 09:50:00,6.36,6.36,6.3,6.31,4825000.0,5.0179,5.0179,4.9706,4.9785,4825000.0
2011-10-13 09:55:00,6.32,6.32,6.27,6.28,5055100.0,4.9864,4.9864,4.9469,4.9548,5055100.0
2011-10-13 10:00:00,6.27,6.29,6.25,6.28,7355100.0,4.9469,4.9627,4.9311,4.9548,7355100.0
2011-10-13 10:05:00,6.28,6.3,6.26,6.28,3712600.0,4.9548,4.9706,4.939,4.9548,3712600.0
2011-10-13 10:10:00,6.29,6.32,6.27,6.3,3361800.0,4.9627,4.9864,4.9469,4.9706,3361800.0
2011-10-13 10:15:00,6.31,6.31,6.26,6.27,3687400.0,4.9785,4.9785,4.939,4.9469,3687400.0
2011-10-13 10:20:00,6.27,6.29,6.26,6.29,3330600.0,4.9469,4.9627,4.939,4.9627,3330600.0
2011-10-13 10:25:00,6.29,6.3,6.26,6.27,3542400.0,4.9627,4.9706,4.939,4.9469,3542400.0
2011-10-13 10:30:00,6.26,6.28,6.25,6.28,4207600.0,4.939,4.9548,4.9311,4.9548,4207600.0
2011-10-13 10:35:00,6.28,6.28,6.25,6.25,2920500.0,4.9548,4.9548,4.9311,4.9311,2920500.0
2011-10-13 10:40:00,6.25,6.26,6.22,6.24,5001900.0,4.9311,4.939,4.9075,4.9233,5001900.0
2011-10-13 10:45:00,6.24,6.25,6.2,6.2,3092300.0,4.9233,4.9311,4.8917,4.8917,3092300.0
2011-10-13 10:50:00,6.2,6.23,6.18,6.19,4450600.0,4.8917,4.9154,4.8759,4.8838,4450600.0
2011-10-13 10:55:00,6.19,6.2,6.17,6.19,4093900.0,4.8838,4.8917,4.868,4.8838,4093900.0
2011-10-13 11:00:00,6.19,6.21,6.17,6.2,6606300.0,4.8838,4.8996,4.868,4.8917,6606300.0
2011-10-13 11:05:00,6.21,6.22,6.17,6.19,4141400.0,4.8996,4.9075,4.868,4.8838,4141400.0
2011-10-13 11:10:00,6.18,6.23,6.18,6.22,2942500.0,4.8759,4.9154,4.8759,4.9075,2942500.0
2011-10-13 11:15:00,6.22,6.24,6.18,6.2,2929300.0,4.9075,4.9233,4.8759,4.8917,2929300.0
2011-10-13 11:20:00,6.19,6.22,6.19,6.21,1398200.0,4.8838,4.9075,4.8838,4.8996,1398200.0
2011-10-13 11:25:00,6.21,6.22,6.19,6.19,2095600.0,4.8996,4.9075,4.8838,4.8838,2095600.0
2011-10-13 11:30:00,6.2,6.22,6.19,6.21,1332900.0,4.8917,4.9075,4.8838,4.8996,1332900.0
2011-10-13 11:35:00,6.21,6.23,6.2,6.22,1971400.0,4.8996,4.9154,4.8917,4.9075,1971400.0
2011-10-13 11:40:00,6.21,6.22,6.2,6.22,1106600.0,4.8996,4.9075,4.8917,4.9075,1106600.0
2011-10-13 11:45:00,6.23,6.25,6.21,6.23,2284300.0,4.9154,4.9311,4.8996,4.9154,2284300.0
2011-10-13 11:50:00,6.22,6.23,6.2,6.21,2280300.0,4.9075,4.9154,4.8917,4.8996,2280300.0
2011-10-13 11:55:00,6.2,6.21,6.2,6.2,1132400.0,4.8917,4.8996,4.8917,4.8917,1132400.0
2011-10-13 12:00:00,6.21,6.22,6.2,6.21,1544800.0,4.8996,4.9075,4.8917,4.8996,1544800.0
2011-10-13 12:05:00,6.21,6.23,6.2,6.21,1449800.0,4.8996,4.9154,4.8917,4.8996,1449800.0
2011-10-13 12:10:00,6.21,6.21,6.2,6.2,645700.0,4.8996,4.8996,4.8917,4.8917,645700.0
2011-10-13 12:15:00,6.2,6.21,6.2,6.21,482400.0,4.8917,4.8996,4.8917,4.8996,482400.0
2011-10-13 12:20:00,6.21,6.22,6.2,6.21,856600.0,4.8996,4.9075,4.8917,4.8996,856600.0
2011-10-13 12:25:00,6.2,6.21,6.19,6.19,1621500.0,4.8917,4.8996,4.8838,4.8838,1621500.0
2011-10-13 12:30:00,6.2,6.2,6.18,6.19,2683900.0,4.8917,4.8917,4.8759,4.8838,2683900.0
2011-10-13 12:35:00,6.19,6.19,6.17,6.17,2487000.0,4.8838,4.8838,4.868,4.868,2487000.0
2011-10-13 12:40:00,6.17,6.19,6.17,6.19,912300.0,4.868,4.8838,4.868,4.8838,912300.0
2011-10-13 12:45:00,6.19,6.2,6.18,6.2,1251000.0,4.8838,4.8917,4.8759,4.8917,1251000.0
2011-10-13 12:50:00,6.19,6.21,6.19,6.21,1031500.0,4.8838,4.8996,4.8838,4.8996,1031500.0
2011-10-13 12:55:00,6.21,6.22,6.2,6.21,1302700.0,4.8996,4.9075,4.8917,4.8996,1302700.0
2011-10-13 13:00:00,6.21,6.21,6.18,6.19,1340400.0,4.8996,4.8996,4.8759,4.8838,1340400.0
2011-10-13 13:05:00,6.19,6.22,6.18,6.21,1566600.0,4.8838,4.9075,4.8759,4.8996,1566600.0
2011-10-13 13:10:00,6.21,6.23,6.2,6.23,1773900.0,4.8996,4.9154,4.8917,4.9154,1773900.0
2011-10-13 13:15:00,6.23,6.23,6.21,6.21,1312900.0,4.9154,4.9154,4.8996,4.8996,1312900.0
2011-10-13 13:20:00,6.21,6.22,6.21,6.22,256100.0,4.8996,4.9075,4.8996,4.9075,256100.0
2011-10-13 13:25:00,6.22,6.25,6.21,6.24,1747200.0,4.9075,4.9311,4.8996,4.9233,1747200.0
2011-10-13 13:30:00,6.24,6.25,6.23,6.23,1138400.0,4.9233,4.9311,4.9154,4.9154,1138400.0
2011-10-13 13:35:00,6.24,6.26,6.23,6.25,1859700.0,4.9233,4.939,4.9154,4.9311,1859700.0
2011-10-13 13:40:00,6.25,6.28,6.25,6.27,2449700.0,4.9311,4.9548,4.9311,4.9469,2449700.0
2011-10-13 13:45:00,6.27,6.29,6.26,6.29,2689200.0,4.9469,4.9627,4.939,4.9627,2689200.0
2011-10-13 13:50:00,6.29,6.29,6.26,6.27,1140800.0,4.9627,4.9627,4.939,4.9469,1140800.0
2011-10-13 13:55:00,6.27,6.27,6.25,6.26,1474300.0,4.9469,4.9469,4.9311,4.939,1474300.0
2011-10-13 14:00:00,6.25,6.27,6.23,6.24,1606200.0,4.9311,4.9469,4.9154,4.9233,1606200.0
2011-10-13 14:05:00,6.25,6.25,6.24,6.25,546900.0,4.9311,4.9311,4.9233,4.9311,546900.0
2011-10-13 14:10:00,6.25,6.25,6.22,6.23,1233600.0,4.9311,4.9311,4.9075,4.9154,1233600.0
2011-10-13 14:15:00,6.24,6.26,6.23,6.25,1510700.0,4.9233,4.939,4.9154,4.9311,1510700.0
2011-10-13 14:20:00,6.25,6.27,6.24,6.25,1610700.0,4.9311,4.9469,4.9233,4.9311,1610700.0
2011-10-13 14:25:00,6.26,6.26,6.23,6.23,1270800.0,4.939,4.939,4.9154,4.9154,1270800.0
2011-10-13 14:30:00,6.24,6.26,6.23,6.24,1857000.0,4.9233,4.939,4.9154,4.9233,1857000.0
2011-10-13 14:35:00,6.25,6.26,6.24,6.24,832500.0,4.9311,4.939,4.9233,4.9233,832500.0
2011-10-13 14:40:00,6.25,6.26,6.24,6.26,1028500.0,4.9311,4.939,4.9233,4.939,1028500.0
2011-10-13 14:45:00,6.26,6.31,6.24,6.3,2584600.0,4.939,4.9785,4.9233,4.9706,2584600.0
2011-10-13 14:50:00,6.29,6.3,6.26,6.28,3306900.0,4.9627,4.9706,4.939,4.9548,3306900.0
2011-10-13 14:55:00,6.29,6.29,6.26,6.27,1381300.0,4.9627,4.9627,4.939,4.9469,1381300.0
2011-10-13 15:00:00,6.28,6.29,6.27,6.28,1361800.0,4.9548,4.9627,4.9469,4.9548,1361800.0
2011-10-13 15:05:00,6.29,6.33,6.28,6.3,4498000.0,4.9627,4.9943,4.9548,4.9706,4498000.0
2011-10-13 15:10:00,6.3,6.31,6.28,6.31,3505500.0,4.9706,4.9785,4.9548,4.9785,3505500.0
2011-10-13 15:15:00,6.3,6.32,6.29,6.3,2038900.0,4.9706,4.9864,4.9627,4.9706,2038900.0
2011-10-13 15:20:00,6.3,6.31,6.24,6.24,3630200.0,4.9706,4.9785,4.9233,4.9233,3630200.0
2011-10-13 15:25:00,6.24,6.25,6.22,6.23,3707300.0,4.9233,4.9311,4.9075,4.9154,3707300.0
2011-10-13 15:30:00,6.23,6.25,6.22,6.23,3411100.0,4.9154,4.9311,4.9075,4.9154,3411100.0
2011-10-13 15:35:00,6.24,6.26,6.23,6.23,3081300.0,4.9233,4.939,4.9154,4.9154,3081300.0
2011-10-13 15:40:00,6.23,6.25,6.22,6.23,3321200.0,4.9154,4.9311,4.9075,4.9154,3321200.0
2011-10-13 15:45:00,6.23,6.24,6.2,6.22,5444500.0,4.9154,4.9233,4.8917,4.9075,5444500.0
2011-10-13 15:50:00,6.22,6.23,6.21,6.23,3837100.0,4.9075,4.9154,4.8996,4.9154,3837100.0
2011-10-13 15:55:00,6.22,6.24,6.21,6.21,9319600.0,4.9075,4.9233,4.8996,4.8996,9319600.0
2011-10-14 09:30:00,6.31,6.34,6.29,6.3,6473600.0,4.9785,5.0021,4.9627,4.9706,6473600.0
2011-10-14 09:35:00,6.31,6.33,6.3,6.33,3548800.0,4.9785,4.9943,4.9706,4.9943,3548800.0
2011-10-14 09:40:00,6.33,6.36,6.32,6.33,4514100.0,4.9943,5.0179,4.9864,4.9943,4514100.0
2011-10-14 09:45:00,6.34,6.35,6.33,6.33,3097100.0,5.0021,5.01,4.9943,4.9943,3097100.0
2011-10-14 09:50:00,6.33,6.34,6.32,6.33,1820300.0,4.9943,5.0021,4.9864,4.9943,1820300.0
2011-10-14 09:55:00,6.32,6.33,6.29,6.3,4860900.0,4.9864,4.9943,4.9627,4.9706,4860900.0
2011-10-14 10:00:00,6.3,6.31,6.28,6.31,2107700.0,4.9706,4.9785,4.9548,4.9785,2107700.0
2011-10-14 10:05:00,6.3,6.32,6.28,6.28,2650500.0,4.9706,4.9864,4.9548,4.9548,2650500.0
2011-10-14 10:10:00,6.29,6.29,6.24,6.24,3677200.0,4.9627,4.9627,4.9233,4.9233,3677200.0
2011-10-14 10:15:00,6.25,6.25,6.17,6.17,6156600.0,4.9311,4.9311,4.868,4.868,6156600.0
2011-10-14 10:20:00,6.18,6.2,6.16,6.2,4111700.0,4.8759,4.8917,4.8601,4.8917,4111700.0
2011-10-14 10:25:00,6.2,6.21,6.17,6.18,2993500.0,4.8917,4.8996,4.868,4.8759,2993500.0
2011-10-14 10:30:00,6.17,6.19,6.14,6.18,4850600.0,4.868,4.8838,4.8444,4.8759,4850600.0
2011-10-14 10:35:00,6.18,6.18,6.13,6.15,3210100.0,4.8759,4.8759,4.8365,4.8522,3210100.0
2011-10-14 10:40:00,6.15,6.17,6.12,6.17,2772900.0,4.8522,4.868,4.8286,4.868,2772900.0
2011-10-14 10:45:00,6.16,6.22,6.16,6.22,4521200.0,4.8601,4.9075,4.8601,4.9075,4521200.0
2011-10-14 10:50:00,6.22,6.22,6.16,6.16,3873900.0,4.9075,4.9075,4.8601,4.8601,3873900.0
2011-10-14 10:55:00,6.16,6.18,6.15,6.17,2644500.0,4.8601,4.8759,4.8522,4.868,2644500.0
2011-10-14 11:00:00,6.18,6.21,6.16,6.2,3402500.0,4.8759,4.8996,4.8601,4.8917,3402500.0
2011-10-14 11:05:00,6.21,6.21,6.18,6.21,1882300.0,4.8996,4.8996,4.8759,4.8996,1882300.0
2011-10-14 11:10:00,6.21,6.21,6.17,6.18,1542100.0,4.8996,4.8996,4.868,4.8759,1542100.0
2011-10-14 11:15:00,6.19,6.19,6.17,6.19,919100.0,4.8838,4.8838,4.868,4.8838,919100.0
2011-10-14 11:20:00,6.18,6.19,6.14,6.16,2423900.0,4.8759,4.8838,4.8444,4.8601,2423900.0
2011-10-14 11:25:00,6.15,6.17,6.15,6.16,1514200.0,4.8522,4.868,4.8522,4.8601,1514200.0
2011-10-14 11:30:00,6.16,6.17,6.14,6.15,3390800.0,4.8601,4.868,4.8444,4.8522,3390800.0
2011-10-14 11:35:00,6.15,6.16,6.14,6.14,1429800.0,4.8522,4.8601,4.8444,4.8444,1429800.0
2011-10-14 11:40:00,6.15,6.16,6.12,6.12,4088300.0,4.8522,4.8601,4.8286,4.8286,4088300.0
2011-10-14 11:45:00,6.13,6.14,6.12,6.12,2245900.0,4.8365,4.8444,4.8286,4.8286,2245900.0
2011-10-14 11:50:00,6.12,6.14,6.12,6.13,1317900.0,4.8286,4.8444,4.8286,4.8365,1317900.0
2011-10-14 11:55:00,6.14,6.15,6.13,6.13,1023000.0,4.8444,4.8522,4.8365,4.8365,1023000.0
2011-10-14 12:00:00,6.13,6.14,6.12,6.14,1413900.0,4.8365,4.8444,4.8286,4.8444,1413900.0
2011-10-14 12:05:00,6.14,6.15,6.13,6.14,1133500.0,4.8444,4.8522,4.8365,4.8444,1133500.0
2011-10-14 12:10:00,6.15,6.16,6.14,6.14,1021800.0,4.8522,4.8601,4.8444,4.8444,1021800.0
2011-10-14 12:15:00,6.15,6.15,6.13,6.14,960700.0,4.8522,4.8522,4.8365,4.8444,960700.0
2011-10-14 12:20:00,6.14,6.17,6.13,6.17,1358600.0,4.8444,4.868,4.8365,4.868,1358600.0
2011-10-14 12:25:00,6.17,6.17,6.15,6.17,979900.0,4.868,4.868,4.8522,4.868,979900.0
2011-10-14 12:30:00,6.16,6.18,6.15,6.18,1603500.0,4.8601,4.8759,4.8522,4.8759,1603500.0
2011-10-14 12:35:00,6.18,6.18,6.17,6.18,700500.0,4.8759,4.8759,4.868,4.8759,700500.0
2011-10-14 12:40:00,6.18,6.18,6.16,6.16,649100.0,4.8759,4.8759,4.8601,4.8601,649100.0
2011-10-14 12:45:00,6.16,6.17,6.14,6.15,778600.0,4.8601,4.868,4.8444,4.8522,778600.0
2011-10-14 12:50:00,6.15,6.17,6.14,6.16,782400.0,4.8522,4.868,4.8444,4.8601,782400.0
2011-10-14 12:55:00,6.17,6.17,6.15,6.16,751400.0,4.868,4.868,4.8522,4.8601,751400.0
2011-10-14 13:00:00,6.15,6.17,6.13,6.17,2063100.0,4.8522,4.868,4.8365,4.868,2063100.0
2011-10-14 13:05:00,6.17,6.18,6.16,6.18,592900.0,4.868,4.8759,4.8601,4.8759,592900.0
2011-10-14 13:10:00,6.18,6.18,6.14,6.16,1790600.0,4.8759,4.8759,4.8444,4.8601,1790600.0
2011-10-14 13:15:00,6.15,6.17,6.15,6.17,640300.0,4.8522,4.868,4.8522,4.868,640300.0
2011-10-14 13:20:00,6.17,6.17,6.14,6.16,1424400.0,4.868,4.868,4.8444,4.8601,1424400.0
2011-10-14 13:25:00,6.15,6.16,6.15,6.15,607100.0,4.8522,4.8601,4.8522,4.8522,607100.0
2011-10-14 13:30:00,6.16,6.17,6.15,6.16,689800.0,4.8601,4.868,4.8522,4.8601,689800.0
2011-10-14 13:35:00,6.17,6.17,6.15,6.15,459500.0,4.868,4.868,4.8522,4.8522,459500.0
2011-10-14 13:40:00,6.16,6.16,6.15,6.16,265400.0,4.8601,4.8601,4.8522,4.8601,265400.0
2011-10-14 13:45:00,6.16,6.18,6.15,6.17,2034900.0,4.8601,4.8759,4.8522,4.868,2034900.0
2011-10-14 13:50:00,6.18,6.18,6.16,6.18,1114100.0,4.8759,4.8759,4.8601,4.8759,1114100.0
2011-10-14 13:55:00,6.17,6.2,6.17,6.19,1417800.0,4.868,4.8917,4.868,4.8838,1417800.0
2011-10-14 14:00:00,6.2,6.22,6.19,6.21,3017100.0,4.8917,4.9075,4.8838,4.8996,3017100.0
2011-10-14 14:05:00,6.21,6.22,6.12,6.16,2420900.0,4.8996,4.9075,4.8286,4.8601,2420900.0
2011-10-14 14:10:00,6.16,6.17,6.15,6.17,2866600.0,4.8601,4.868,4.8522,4.868,2866600.0
2011-10-14 14:15:00,6.17,6.17,6.16,6.17,257400.0,4.868,4.868,4.8601,4.868,257400.0
2011-10-14 14:20:00,6.17,6.17,6.16,6.17,574400.0,4.868,4.868,4.8601,4.868,574400.0
2011-10-14 14:25:00,6.17,6.17,6.15,6.17,1198300.0,4.868,4.868,4.8522,4.868,1198300.0
2011-10-14 14:30:00,6.17,6.17,6.14,6.14,2243600.0,4.868,4.868,4.8444,4.8444,2243600.0
2011-10-14 14:35:00,6.14,6.16,6.14,6.15,1535600.0,4.8444,4.8601,4.8444,4.8522,1535600.0
2011-10-14 14:40:00,6.15,6.16,6.14,6.16,648700.0,4.8522,4.8601,4.8444,4.8601,648700.0
2011-10-14 14:45:00,6.16,6.16,6.15,6.16,218500.0,4.8601,4.8601,4.8522,4.8601,218500.0
2011-10-14 14:50:00,6.16,6.17,6.14,6.16,1883300.0,4.8601,4.868,4.8444,4.8601,1883300.0
2011-10-14 14:55:00,6.16,6.22,6.16,6.22,3259800.0,4.8601,4.9075,4.8601,4.9075,3259800.0
2011-10-14 15:00:00,6.21,6.23,6.19,6.19,2287100.0,4.8996,4.9154,4.8838,4.8838,2287100.0
2011-10-14 15:05:00,6.19,6.2,6.18,6.18,1931000.0,4.8838,4.8917,4.8759,4.8759,1931000.0
2011-10-14 15:10:00,6.18,6.19,6.17,6.18,1236400.0,4.8759,4.8838,4.868,4.8759,1236400.0
2011-10-14 15:15:00,6.17,6.2,6.17,6.19,2938400.0,4.868,4.8917,4.868,4.8838,2938400.0
2011-10-14 15:20:00,6.2,6.22,6.19,6.2,1964100.0,4.8917,4.9075,4.8838,4.8917,1964100.0
2011-10-14 15:25:00,6.2,6.2,6.18,6.2,2444400.0,4.8917,4.8917,4.8759,4.8917,2444400.0
2011-10-14 15:30:00,6.2,6.24,6.19,6.23,4253100.0,4.8917,4.9233,4.8838,4.9154,4253100.0
2011-10-14 15:35:00,6.24,6.24,6.17,6.17,4321500.0,4.9233,4.9233,4.868,4.868,4321500.0
2011-10-14 15:40:00,6.18,6.18,6.15,6.16,3317900.0,4.8759,4.8759,4.8522,4.8601,3317900.0
2011-10-14 15:45:00,6.17,6.17,6.15,6.15,5268700.0,4.868,4.868,4.8522,4.8522,5268700.0
2011-10-14 15:50:00,6.15,6.16,6.15,6.15,3193000.0,4.8522,4.8601,4.8522,4.8522,3193000.0
2011-10-14 15:55:00,6.15,6.19,6.14,6.18,15634500.0,4.8522,4.8838,4.8444,4.8759,15634500.0
2011-10-17 09:30:00,6.17,6.23,6.13,6.2,6877400.0,4.868,4.9154,4.8365,4.8917,6877400.0
2011-10-17 09:35:00,6.2,6.21,6.16,6.16,3273800.0,4.8917,4.8996,4.8601,4.8601,3273800.0
2011-10-17 09:40:00,6.16,6.2,6.16,6.2,2890000.0,4.8601,4.8917,4.8601,4.8917,2890000.0
2011-10-17 09:45:00,6.2,6.28,6.19,6.25,4552200.0,4.8917,4.9548,4.8838,4.9311,4552200.0
2011-10-17 09:50:00,6.25,6.26,6.17,6.18,3489300.0,4.9311,4.939,4.868,4.8759,3489300.0
2011-10-17 09:55:00,6.19,6.19,6.16,6.17,1941500.0,4.8838,4.8838,4.8601,4.868,1941500.0
2011-10-17 10:00:00,6.17,6.2,6.16,6.19,1496700.0,4.868,4.8917,4.8601,4.8838,1496700.0
2011-10-17 10:05:00,6.19,6.21,6.16,6.18,3839900.0,4.8838,4.8996,4.8601,4.8759,3839900.0
2011-10-17 10:10:00,6.18,6.18,6.14,6.14,2694100.0,4.8759,4.8759,4.8444,4.8444,2694100.0
2011-10-17 10:15:00,6.15,6.15,6.12,6.14,2360700.0,4.8522,4.8522,4.8286,4.8444,2360700.0
2011-10-17 10:20:00,6.13,6.14,6.1,6.1,3023500.0,4.8365,4.8444,4.8128,4.8128,3023500.0
2011-10-17 10:25:00,6.1,6.11,6.08,6.08,3937500.0,4.8128,4.8207,4.797,4.797,3937500.0
2011-10-17 10:30:00,6.08,6.12,6.08,6.1,2529000.0,4.797,4.8286,4.797,4.8128,2529000.0
2011-10-17 10:35:00,6.09,6.1,6.08,6.09,3165600.0,4.8049,4.8128,4.797,4.8049,3165600.0
2011-10-17 10:40:00,6.09,6.09,6.06,6.06,3885400.0,4.8049,4.8049,4.7812,4.7812,3885400.0
2011-10-17 10:45:00,6.06,6.08,6.04,6.06,2720100.0,4.7812,4.797,4.7655,4.7812,2720100.0
2011-10-17 10:50:00,6.07,6.09,6.05,6.08,2631000.0,4.7891,4.8049,4.7733,4.797,2631000.0
2011-10-17 10:55:00,6.08,6.11,6.08,6.1,2509800.0,4.797,4.8207,4.797,4.8128,2509800.0
2011-10-17 11:00:00,6.09,6.1,6.07,6.08,2445600.0,4.8049,4.8128,4.7891,4.797,2445600.0
2011-10-17 11:05:00,6.07,6.1,6.07,6.1,1369500.0,4.7891,4.8128,4.7891,4.8128,1369500.0
2011-10-17 11:10:00,6.1,6.11,6.09,6.11,1336900.0,4.8128,4.8207,4.8049,4.8207,1336900.0
2011-10-17 11:15:00,6.11,6.11,6.09,6.11,1790200.0,4.8207,4.8207,4.8049,4.8207,1790200.0
2011-10-17 11:20:00,6.11,6.11,6.09,6.11,1225300.0,4.8207,4.8207,4.8049,4.8207,1225300.0
2011-10-17 11:25:00,6.11,6.11,6.09,6.1,813300.0,4.8207,4.8207,4.8049,4.8128,813300.0
2011-10-17 11:30:00,6.09,6.12,6.09,6.12,1190400.0,4.8049,4.8286,4.8049,4.8286,1190400.0
2011-10-17 11:35:00,6.12,6.12,6.09,6.1,982800.0,4.8286,4.8286,4.8049,4.8128,982800.0
2011-10-17 11:40:00,6.09,6.1,6.08,6.09,803500.0,4.8049,4.8128,4.797,4.8049,803500.0
2011-10-17 11:45:00,6.09,6.1,6.08,6.08,715200.0,4.8049,4.8128,4.797,4.797,715200.0
2011-10-17 11:50:00,6.08,6.1,6.08,6.1,638700.0,4.797,4.8128,4.797,4.8128,638700.0
2011-10-17 11:55:00,6.09,6.12,6.09,6.11,1983800.0,4.8049,4.8286,4.8049,4.8207,1983800.0
2011-10-17 12:00:00,6.1,6.11,6.09,6.1,826100.0,4.8128,4.8207,4.8049,4.8128,826100.0
2011-10-17 12:05:00,6.1,6.11,6.08,6.1,837300.0,4.8128,4.8207,4.797,4.8128,837300.0
2011-10-17 12:10:00,6.09,6.09,6.06,6.07,2546700.0,4.8049,4.8049,4.7812,4.7891,2546700.0
2011-10-17 12:15:00,6.07,6.1,6.06,6.09,994700.0,4.7891,4.8128,4.7812,4.8049,994700.0
2011-10-17 12:20:00,6.09,6.1,6.07,6.08,669100.0,4.8049,4.8128,4.7891,4.797,669100.0
2011-10-17 12:25:00,6.08,6.09,6.07,6.09,697700.0,4.797,4.8049,4.7891,4.8049,697700.0
2011-10-17 12:30:00,6.08,6.09,6.07,6.09,795100.0,4.797,4.8049,4.7891,4.8049,795100.0
2011-10-17 12:35:00,6.08,6.11,6.08,6.1,1295900.0,4.797,4.8207,4.797,4.8128,1295900.0
2011-10-17 12:40:00,6.09,6.1,6.07,6.1,1443800.0,4.8049,4.8128,4.7891,4.8128,1443800.0
2011-10-17 12:45:00,6.1,6.1,6.06,6.07,1591800.0,4.8128,4.8128,4.7812,4.7891,1591800.0
2011-10-17 12:50:00,6.07,6.08,6.06,6.07,1216900.0,4.7891,4.797,4.7812,4.7891,1216900.0
2011-10-17 12:55:00,6.07,6.08,6.06,6.07,591800.0,4.7891,4.797,4.7812,4.7891,591800.0
2011-10-17 13:00:00,6.07,6.08,6.06,6.08,1142400.0,4.7891,4.797,4.7812,4.797,1142400.0
2011-10-17 13:05:00,6.08,6.09,6.07,6.08,1131800.0,4.797,4.8049,4.7891,4.797,1131800.0
2011-10-17 13:10:00,6.08,6.09,6.07,6.09,1115100.0,4.797,4.8049,4.7891,4.8049,1115100.0
2011-10-17 13:15:00,6.09,6.1,6.07,6.09,1642500.0,4.8049,4.8128,4.7891,4.8049,1642500.0
2011-10-17 13:20:00,6.09,6.1,6.09,6.1,393500.0,4.8049,4.8128,4.8049,4.8128,393500.0
2011-10-17 13:25:00,6.1,6.1,6.09,6.09,773100.0,4.8128,4.8128,4.8049,4.8049,773100.0
2011-10-17 13:30:00,6.1,6.1,6.07,6.09,960900.0,4.8128,4.8128,4.7891,4.8049,960900.0
2011-10-17 13:35:00,6.08,6.09,6.06,6.08,1816000.0,4.797,4.8049,4.7812,4.797,1816000.0
2011-10-17 13:40:00,6.08,6.09,6.05,6.07,2211100.0,4.797,4.8049,4.7733,4.7891,2211100.0
2011-10-17 13:45:00,6.07,6.08,6.06,6.07,1554500.0,4.7891,4.797,4.7812,4.7891,1554500.0
2011-10-17 13:50:00,6.08,6.11,6.07,6.1,2184600.0,4.797,4.8207,4.7891,4.8128,2184600.0
2011-10-17 13:55:00,6.09,6.1,6.08,6.09,2000300.0,4.8049,4.8128,4.797,4.8049,2000300.0
2011-10-17 14:00:00,6.09,6.1,6.08,6.09,1006800.0,4.8049,4.8128,4.797,4.8049,1006800.0
2011-10-17 14:05:00,6.1,6.1,6.08,6.08,1339900.0,4.8128,4.8128,4.797,4.797,1339900.0
2011-10-17 14:10:00,6.08,6.09,6.08,6.09,196000.0,4.797,4.8049,4.797,4.8049,196000.0
2011-10-17 14:15:00,6.09,6.09,6.08,6.09,616800.0,4.8049,4.8049,4.797,4.8049,616800.0
2011-10-17 14:20:00,6.08,6.09,6.08,6.08,306300.0,4.797,4.8049,4.797,4.797,306300.0
2011-10-17 14:25:00,6.08,6.09,6.07,6.08,849400.0,4.797,4.8049,4.7891,4.797,849400.0
2011-10-17 14:30:00,6.09,6.09,6.06,6.07,998800.0,4.8049,4.8049,4.7812,4.7891,998800.0
2011-10-17 14:35:00,6.08,6.08,6.06,6.07,887400.0,4.797,4.797,4.7812,4.7891,887400.0
2011-10-17 14:40:00,6.08,6.08,6.06,6.07,1785200.0,4.797,4.797,4.7812,4.7891,1785200.0
2011-10-17 14:45:00,6.07,6.08,6.06,6.07,685000.0,4.7891,4.797,4.7812,4.7891,685000.0
2011-10-17 14:50:00,6.06,6.08,6.06,6.07,1038900.0,4.7812,4.797,4.7812,4.7891,1038900.0
2011-10-17 14:55:00,6.08,6.09,6.07,6.08,931500.0,4.797,4.8049,4.7891,4.797,931500.0
2011-10-17 15:00:00,6.08,6.09,6.07,6.08,1365900.0,4.797,4.8049,4.7891,4.797,1365900.0
2011-10-17 15:05:00,6.09,6.09,6.07,6.08,984000.0,4.8049,4.8049,4.7891,4.797,984000.0
2011-10-17 15:10:00,6.07,6.09,6.07,6.08,871900.0,4.7891,4.8049,4.7891,4.797,871900.0
2011-10-17 15:15:00,6.09,6.09,6.07,6.08,1467800.0,4.8049,4.8049,4.7891,4.797,1467800.0
2011-10-17 15:20:00,6.07,6.08,6.06,6.07,2227100.0,4.7891,4.797,4.7812,4.7891,2227100.0
2011-10-17 15:25:00,6.06,6.08,6.06,6.06,1339100.0,4.7812,4.797,4.7812,4.7812,1339100.0
2011-10-17 15:30:00,6.06,6.08,6.06,6.07,2023700.0,4.7812,4.797,4.7812,4.7891,2023700.0
2011-10-17 15:35:00,6.07,6.08,6.04,6.05,5652500.0,4.7891,4.797,4.7655,4.7733,5652500.0
2011-10-17 15:40:00,6.05,6.09,6.04,6.09,4863800.0,4.7733,4.8049,4.7655,4.8049,4863800.0
2011-10-17 15:45:00,6.09,6.1,6.05,6.06,5178700.0,4.8049,4.8128,4.7733,4.7812,5178700.0
2011-10-17 15:50:00,6.07,6.07,6.04,6.06,8454700.0,4.7891,4.7891,4.7655,4.7812,8454700.0
2011-10-17 15:55:00,6.06,6.06,6.03,6.05,10160200.0,4.7812,4.7812,4.7576,4.7733,10160200.0
2011-10-18 09:30:00,6.27,6.35,6.24,6.28,16334400.0,4.9469,5.01,4.9233,4.9548,16334400.0
2011-10-18 09:35:00,6.29,6.41,6.28,6.39,13352100.0,4.9627,5.0574,4.9548,5.0416,13352100.0
2011-10-18 09:40:00,6.39,6.42,6.32,6.35,11342000.0,5.0416,5.0653,4.9864,5.01,11342000.0
2011-10-18 09:45:00,6.34,6.35,6.2,6.23,16744300.0,5.0021,5.01,4.8917,4.9154,16744300.0
2011-10-18 09:50:00,6.23,6.25,6.17,6.24,7800900.0,4.9154,4.9311,4.868,4.9233,7800900.0
2011-10-18 09:55:00,6.23,6.24,6.16,6.24,7690100.0,4.9154,4.9233,4.8601,4.9233,7690100.0
2011-10-18 10:00:00,6.24,6.29,6.22,6.25,7295400.0,4.9233,4.9627,4.9075,4.9311,7295400.0
2011-10-18 10:05:00,6.26,6.33,6.25,6.28,7056500.0,4.939,4.9943,4.9311,4.9548,7056500.0
2011-10-18 10:10:00,6.29,6.33,6.28,6.32,3845300.0,4.9627,4.9943,4.9548,4.9864,3845300.0
2011-10-18 10:15:00,6.32,6.33,6.28,6.3,4048600.0,4.9864,4.9943,4.9548,4.9706,4048600.0
2011-10-18 10:20:00,6.29,6.4,6.29,6.38,7881800.0,4.9627,5.0495,4.9627,5.0337,7881800.0
2011-10-18 10:25:00,6.37,6.45,6.36,6.43,10316900.0,5.0258,5.0889,5.0179,5.0732,10316900.0
2011-10-18 10:30:00,6.44,6.45,6.41,6.43,8048800.0,5.081,5.0889,5.0574,5.0732,8048800.0
2011-10-18 10:35:00,6.44,6.45,6.41,6.43,4465300.0,5.081,5.0889,5.0574,5.0732,4465300.0
2011-10-18 10:40:00,6.43,6.47,6.41,6.46,10814400.0,5.0732,5.1047,5.0574,5.0968,10814400.0
2011-10-18 10:45:00,6.45,6.49,6.44,6.45,8589100.0,5.0889,5.1205,5.081,5.0889,8589100.0
2011-10-18 10:50:00,6.45,6.49,6.43,6.43,5904800.0,5.0889,5.1205,5.0732,5.0732,5904800.0
2011-10-18 10:55:00,6.43,6.45,6.4,6.42,6502000.0,5.0732,5.0889,5.0495,5.0653,6502000.0
2011-10-18 11:00:00,6.42,6.43,6.35,6.37,5443900.0,5.0653,5.0732,5.01,5.0258,5443900.0
2011-10-18 11:05:00,6.37,6.42,6.36,6.42,2726300.0,5.0258,5.0653,5.0179,5.0653,2726300.0
2011-10-18 11:10:00,6.42,6.44,6.4,6.41,2692200.0,5.0653,5.081,5.0495,5.0574,2692200.0
2011-10-18 11:15:00,6.41,6.42,6.38,6.39,4830100.0,5.0574,5.0653,5.0337,5.0416,4830100.0
2011-10-18 11:20:00,6.38,6.39,6.35,6.37,3287600.0,5.0337,5.0416,5.01,5.0258,3287600.0
2011-10-18 11:25:00,6.36,6.42,6.36,6.41,3924700.0,5.0179,5.0653,5.0179,5.0574,3924700.0
2011-10-18 11:30:00,6.42,6.43,6.39,6.41,4545100.0,5.0653,5.0732,5.0416,5.0574,4545100.0
2011-10-18 11:35:00,6.4,6.48,6.4,6.47,7799400.0,5.0495,5.1126,5.0495,5.1047,7799400.0
2011-10-18 11:40:00,6.46,6.49,6.45,6.48,3930300.0,5.0968,5.1205,5.0889,5.1126,3930300.0
2011-10-18 11:45:00,6.47,6.48,6.45,6.46,2255600.0,5.1047,5.1126,5.0889,5.0968,2255600.0
2011-10-18 11:50:00,6.47,6.49,6.46,6.46,5139900.0,5.1047,5.1205,5.0968,5.0968,5139900.0
2011-10-18 11:55:00,6.46,6.48,6.45,6.45,3008900.0,5.0968,5.1126,5.0889,5.0889,3008900.0
2011-10-18 12:00:00,6.46,6.47,6.4,6.42,6319500.0,5.0968,5.1047,5.0495,5.0653,6319500.0
2011-10-18 12:05:00,6.43,6.46,6.42,6.44,2983600.0,5.0732,5.0968,5.0653,5.081,2983600.0
2011-10-18 12:10:00,6.45,6.45,6.42,6.43,1442700.0,5.0889,5.0889,5.0653,5.0732,1442700.0
2011-10-18 12:15:00,6.44,6.44,6.41,6.43,1124700.0,5.081,5.081,5.0574,5.0732,1124700.0
2011-10-18 12:20:00,6.43,6.43,6.39,6.39,3076100.0,5.0732,5.0732,5.0416,5.0416,3076100.0
2011-10-18 12:25:00,6.39,6.41,6.36,6.39,4567600.0,5.0416,5.0574,5.0179,5.0416,4567600.0
2011-10-18 12:30:00,6.39,6.39,6.36,6.37,3694200.0,5.0416,5.0416,5.0179,5.0258,3694200.0
2011-10-18 12:35:00,6.37,6.42,6.37,6.41,3060700.0,5.0258,5.0653,5.0258,5.0574,3060700.0
2011-10-18 12:40:00,6.41,6.43,6.4,6.43,1883300.0,5.0574,5.0732,5.0495,5.0732,1883300.0
2011-10-18 12:45:00,6.42,6.44,6.42,6.42,1627700.0,5.0653,5.081,5.0653,5.0653,1627700.0
2011-10-18 12:50:00,6.43,6.44,6.42,6.43,888900.0,5.0732,5.081,5.0653,5.0732,888900.0
2011-10-18 12:55:00,6.43,6.43,6.41,6.43,1356300.0,5.0732,5.0732,5.0574,5.0732,1356300.0
2011-10-18 13:00:00,6.42,6.45,6.42,6.44,3038100.0,5.0653,5.0889,5.0653,5.081,3038100.0
2011-10-18 13:05:00,6.43,6.44,6.41,6.42,2552300.0,5.0732,5.081,5.0574,5.0653,2552300.0
2011-10-18 13:10:00,6.43,6.45,6.41,6.44,3294000.0,5.0732,5.0889,5.0574,5.081,3294000.0
2011-10-18 13:15:00,6.43,6.44,6.43,6.44,486300.0,5.0732,5.081,5.0732,5.081,486300.0
2011-10-18 13:20:00,6.44,6.44,6.42,6.43,1298000.0,5.081,5.081,5.0653,5.0732,1298000.0
2011-10-18 13:25:00,6.42,6.45,6.42,6.43,2218000.0,5.0653,5.0889,5.0653,5.0732,2218000.0
2011-10-18 13:30:00,6.43,6.46,6.43,6.45,5906000.0,5.0732,5.0968,5.0732,5.0889,5906000.0
2011-10-18 13:35:00,6.44,6.46,6.44,6.46,1676100.0,5.081,5.0968,5.081,5.0968,1676100.0
2011-10-18 13:40:00,6.46,6.46,6.43,6.44,1979400.0,5.0968,5.0968,5.0732,5.081,1979400.0
2011-10-18 13:45:00,6.45,6.45,6.42,6.45,3045100.0,5.0889,5.0889,5.0653,5.0889,3045100.0
2011-10-18 13:50:00,6.45,6.48,6.45,6.46,4311900.0,5.0889,5.1126,5.0889,5.0968,4311900.0
2011-10-18 13:55:00,6.47,6.48,6.45,6.48,2557200.0,5.1047,5.1126,5.0889,5.1126,2557200.0
2011-10-18 14:00:00,6.48,6.5,6.47,6.49,4378500.0,5.1126,5.1284,5.1047,5.1205,4378500.0
2011-10-18 14:05:00,6.49,6.5,6.47,6.48,3173300.0,5.1205,5.1284,5.1047,5.1126,3173300.0
2011-10-18 14:10:00,6.49,6.52,6.48,6.5,9586000.0,5.1205,5.1442,5.1126,5.1284,9586000.0
2011-10-18 14:15:00,6.5,6.51,6.47,6.49,2369700.0,5.1284,5.1363,5.1047,5.1205,2369700.0
2011-10-18 14:20:00,6.49,6.51,6.48,6.51,4570200.0,5.1205,5.1363,5.1126,5.1363,4570200.0
2011-10-18 14:25:00,6.51,6.54,6.5,6.54,3535500.0,5.1363,5.1599,5.1284,5.1599,3535500.0
2011-10-18 14:30:00,6.54,6.55,6.52,6.52,4113200.0,5.1599,5.1678,5.1442,5.1442,4113200.0
2011-10-18 14:35:00,6.53,6.53,6.48,6.49,4252900.0,5.1521,5.1521,5.1126,5.1205,4252900.0
2011-10-18 14:40:00,6.49,6.5,6.47,6.49,2772400.0,5.1205,5.1284,5.1047,5.1205,2772400.0
2011-10-18 14:45:00,6.49,6.54,6.49,6.52,4373500.0,5.1205,5.1599,5.1205,5.1442,4373500.0
2011-10-18 14:50:00,6.52,6.55,6.52,6.52,4319200.0,5.1442,5.1678,5.1442,5.1442,4319200.0
2011-10-18 14:55:00,6.52,6.55,6.52,6.54,2896000.0,5.1442,5.1678,5.1442,5.1599,2896000.0
2011-10-18 15:00:00,6.54,6.64,6.54,6.64,9586500.0,5.1599,5.2388,5.1599,5.2388,9586500.0
2011-10-18 15:05:00,6.64,6.68,6.61,6.66,8486200.0,5.2388,5.2704,5.2152,5.2546,8486200.0
2011-10-18 15:10:00,6.67,6.79,6.66,6.73,14807400.0,5.2625,5.3572,5.2546,5.3099,14807400.0
2011-10-18 15:15:00,6.74,6.78,6.65,6.66,12655300.0,5.3177,5.3493,5.2467,5.2546,12655300.0
2011-10-18 15:20:00,6.66,6.7,6.63,6.64,7458800.0,5.2546,5.2862,5.231,5.2388,7458800.0
2011-10-18 15:25:00,6.64,6.7,6.63,6.63,6919400.0,5.2388,5.2862,5.231,5.231,6919400.0
2011-10-18 15:30:00,6.63,6.67,6.61,6.61,6481000.0,5.231,5.2625,5.2152,5.2152,6481000.0
2011-10-18 15:35:00,6.61,6.67,6.6,6.65,9345100.0,5.2152,5.2625,5.2073,5.2467,9345100.0
2011-10-18 15:40:00,6.65,6.68,6.63,6.67,7450100.0,5.2467,5.2704,5.231,5.2625,7450100.0
2011-10-18 15:45:00,6.68,6.69,6.65,6.68,6715100.0,5.2704,5.2783,5.2467,5.2704,6715100.0
2011-10-18 15:50:00,6.68,6.73,6.67,6.72,11422500.0,5.2704,5.3099,5.2625,5.302,11422500.0
2011-10-18 15:55:00,6.72,6.72,6.56,6.63,22211600.0,5.302,5.302,5.1757,5.231,22211600.0
2011-10-19 09:30:00,6.7,6.7,6.62,6.68,8387800.0,5.2862,5.2862,5.2231,5.2704,8387800.0
2011-10-19 09:35:00,6.69,6.76,6.69,6.72,8478400.0,5.2783,5.3335,5.2783,5.302,8478400.0
2011-10-19 09:40:00,6.72,6.75,6.71,6.74,8830600.0,5.302,5.3256,5.2941,5.3177,8830600.0
2011-10-19 09:45:00,6.74,6.77,6.72,6.75,7769000.0,5.3177,5.3414,5.302,5.3256,7769000.0
2011-10-19 09:50:00,6.75,6.79,6.74,6.75,9123300.0,5.3256,5.3572,5.3177,5.3256,9123300.0
2011-10-19 09:55:00,6.75,6.76,6.7,6.72,8903300.0,5.3256,5.3335,5.2862,5.302,8903300.0
2011-10-19 10:00:00,6.72,6.73,6.6,6.66,9934700.0,5.302,5.3099,5.2073,5.2546,9934700.0
2011-10-19 10:05:00,6.67,6.71,6.64,6.7,5755700.0,5.2625,5.2941,5.2388,5.2862,5755700.0
2011-10-19 10:10:00,6.7,6.74,6.7,6.74,3299800.0,5.2862,5.3177,5.2862,5.3177,3299800.0
2011-10-19 10:15:00,6.74,6.79,6.72,6.78,4675800.0,5.3177,5.3572,5.302,5.3493,4675800.0
2011-10-19 10:20:00,6.77,6.78,6.75,6.77,3188500.0,5.3414,5.3493,5.3256,5.3414,3188500.0
2011-10-19 10:25:00,6.78,6.84,6.77,6.84,7200500.0,5.3493,5.3966,5.3414,5.3966,7200500.0
2011-10-19 10:30:00,6.84,6.86,6.78,6.79,5972800.0,5.3966,5.4124,5.3493,5.3572,5972800.0
2011-10-19 10:35:00,6.8,6.8,6.75,6.77,5721300.0,5.3651,5.3651,5.3256,5.3414,5721300.0
2011-10-19 10:40:00,6.77,6.79,6.73,6.73,3762700.0,5.3414,5.3572,5.3099,5.3099,3762700.0
2011-10-19 10:45:00,6.74,6.79,6.73,6.78,3780600.0,5.3177,5.3572,5.3099,5.3493,3780600.0
2011-10-19 10:50:00,6.77,6.78,6.74,6.76,2812800.0,5.3414,5.3493,5.3177,5.3335,2812800.0
2011-10-19 10:55:00,6.76,6.78,6.73,6.75,4985400.0,5.3335,5.3493,5.3099,5.3256,4985400.0
2011-10-19 11:00:00,6.75,6.77,6.73,6.74,4777700.0,5.3256,5.3414,5.3099,5.3177,4777700.0
2011-10-19 11:05:00,6.74,6.77,6.73,6.76,3166100.0,5.3177,5.3414,5.3099,5.3335,3166100.0
2011-10-19 11:10:00,6.76,6.77,6.75,6.75,2774800.0,5.3335,5.3414,5.3256,5.3256,2774800.0
2011-10-19 11:15:00,6.75,6.79,6.72,6.73,3504300.0,5.3256,5.3572,5.302,5.3099,3504300.0
2011-10-19 11:20:00,6.73,6.75,6.7,6.74,4108000.0,5.3099,5.3256,5.2862,5.3177,4108000.0
2011-10-19 11:25:00,6.75,6.76,6.73,6.75,1864100.0,5.3256,5.3335,5.3099,5.3256,1864100.0
2011-10-19 11:30:00,6.75,6.78,6.75,6.78,3002300.0,5.3256,5.3493,5.3256,5.3493,3002300.0
2011-10-19 11:35:00,6.78,6.79,6.76,6.77,2516100.0,5.3493,5.3572,5.3335,5.3414,2516100.0
2011-10-19 11:40:00,6.76,6.77,6.74,6.76,1544000.0,5.3335,5.3414,5.3177,5.3335,1544000.0
2011-10-19 11:45:00,6.75,6.76,6.71,6.72,1853600.0,5.3256,5.3335,5.2941,5.302,1853600.0
2011-10-19 11:50:00,6.71,6.74,6.71,6.72,2144300.0,5.2941,5.3177,5.2941,5.302,2144300.0
2011-10-19 11:55:00,6.71,6.73,6.68,6.69,3930300.0,5.2941,5.3099,5.2704,5.2783,3930300.0
2011-10-19 12:00:00,6.69,6.69,6.66,6.67,2841100.0,5.2783,5.2783,5.2546,5.2625,2841100.0
2011-10-19 12:05:00,6.66,6.69,6.61,6.62,4975400.0,5.2546,5.2783,5.2152,5.2231,4975400.0
2011-10-19 12:10:00,6.62,6.63,6.59,6.62,4574500.0,5.2231,5.231,5.1994,5.2231,4574500.0
2011-10-19 12:15:00,6.62,6.63,6.61,6.63,2351000.0,5.2231,5.231,5.2152,5.231,2351000.0
2011-10-19 12:20:00,6.63,6.66,6.62,6.66,1476300.0,5.231,5.2546,5.2231,5.2546,1476300.0
2011-10-19 12:25:00,6.66,6.67,6.65,6.65,1576400.0,5.2546,5.2625,5.2467,5.2467,1576400.0
2011-10-19 12:30:00,6.65,6.66,6.61,6.61,2564700.0,5.2467,5.2546,5.2152,5.2152,2564700.0
2011-10-19 12:35:00,6.62,6.65,6.61,6.65,1669700.0,5.2231,5.2467,5.2152,5.2467,1669700.0
2011-10-19 12:40:00,6.65,6.65,6.61,6.62,1638800.0,5.2467,5.2467,5.2152,5.2231,1638800.0
2011-10-19 12:45:00,6.62,6.64,6.61,6.62,1392700.0,5.2231,5.2388,5.2152,5.2231,1392700.0
2011-10-19 12:50:00,6.62,6.65,6.61,6.64,1639300.0,5.2231,5.2467,5.2152,5.2388,1639300.0
2011-10-19 12:55:00,6.64,6.65,6.63,6.64,1025400.0,5.2388,5.2467,5.231,5.2388,1025400.0
2011-10-19 13:00:00,6.64,6.65,6.63,6.65,1465400.0,5.2388,5.2467,5.231,5.2467,1465400.0
2011-10-19 13:05:00,6.65,6.66,6.63,6.63,2328500.0,5.2467,5.2546,5.231,5.231,2328500.0
2011-10-19 13:10:00,6.64,6.65,6.63,6.64,891300.0,5.2388,5.2467,5.231,5.2388,891300.0
2011-10-19 13:15:00,6.63,6.64,6.62,6.62,1712800.0,5.231,5.2388,5.2231,5.2231,1712800.0
2011-10-19 13:20:00,6.62,6.63,6.6,6.61,1373200.0,5.2231,5.231,5.2073,5.2152,1373200.0
2011-10-19 13:25:00,6.61,6.63,6.57,6.57,3455800.0,5.2152,5.231,5.1836,5.1836,3455800.0
2011-10-19 13:30:00,6.57,6.57,6.52,6.54,5461300.0,5.1836,5.1836,5.1442,5.1599,5461300.0
2011-10-19 13:35:00,6.54,6.56,6.53,6.55,2881700.0,5.1599,5.1757,5.1521,5.1678,2881700.0
2011-10-19 13:40:00,6.54,6.55,6.5,6.5,3901500.0,5.1599,5.1678,5.1284,5.1284,3901500.0
2011-10-19 13:45:00,6.5,6.53,6.49,6.52,5125100.0,5.1284,5.1521,5.1205,5.1442,5125100.0
2011-10-19 13:50:00,6.52,6.55,6.5,6.54,2253100.0,5.1442,5.1678,5.1284,5.1599,2253100.0
2011-10-19 13:55:00,6.54,6.55,6.53,6.53,1900400.0,5.1599,5.1678,5.1521,5.1521,1900400.0
2011-10-19 14:00:00,6.53,6.54,6.5,6.52,2403600.0,5.1521,5.1599,5.1284,5.1442,2403600.0
2011-10-19 14:05:00,6.52,6.52,6.44,6.47,4996500.0,5.1442,5.1442,5.081,5.1047,4996500.0
2011-10-19 14:10:00,6.47,6.5,6.45,6.46,2627600.0,5.1047,5.1284,5.0889,5.0968,2627600.0
2011-10-19 14:15:00,6.46,6.49,6.45,6.47,2748700.0,5.0968,5.1205,5.0889,5.1047,2748700.0
2011-10-19 14:20:00,6.47,6.48,6.44,6.44,3401300.0,5.1047,5.1126,5.081,5.081,3401300.0
2011-10-19 14:25:00,6.44,6.45,6.41,6.42,3223900.0,5.081,5.0889,5.0574,5.0653,3223900.0
2011-10-19 14:30:00,6.43,6.45,6.42,6.44,2822500.0,5.0732,5.0889,5.0653,5.081,2822500.0
2011-10-19 14:35:00,6.44,6.45,6.43,6.45,2201100.0,5.081,5.0889,5.0732,5.0889,2201100.0
2011-10-19 14:40:00,6.44,6.45,6.41,6.44,2878200.0,5.081,5.0889,5.0574,5.081,2878200.0
2011-10-19 14:45:00,6.43,6.46,6.43,6.44,4007000.0,5.0732,5.0968,5.0732,5.081,4007000.0
2011-10-19 14:50:00,6.43,6.44,6.41,6.43,2433400.0,5.0732,5.081,5.0574,5.0732,2433400.0
2011-10-19 14:55:00,6.42,6.44,6.39,6.4,3962600.0,5.0653,5.081,5.0416,5.0495,3962600.0
2011-10-19 15:00:00,6.4,6.42,6.39,6.42,4188600.0,5.0495,5.0653,5.0416,5.0653,4188600.0
2011-10-19 15:05:00,6.41,6.42,6.39,6.41,5213900.0,5.0574,5.0653,5.0416,5.0574,5213900.0
2011-10-19 15:10:00,6.41,6.44,6.4,6.44,3237100.0,5.0574,5.081,5.0495,5.081,3237100.0
2011-10-19 15:15:00,6.44,6.46,6.42,6.46,3396600.0,5.081,5.0968,5.0653,5.0968,3396600.0
2011-10-19 15:20:00,6.45,6.46,6.41,6.44,1673400.0,5.0889,5.0968,5.0574,5.081,1673400.0
2011-10-19 15:25:00,6.45,6.45,6.4,6.41,2682800.0,5.0889,5.0889,5.0495,5.0574,2682800.0
2011-10-19 15:30:00,6.42,6.46,6.41,6.45,3204100.0,5.0653,5.0968,5.0574,5.0889,3204100.0
2011-10-19 15:35:00,6.45,6.46,6.42,6.43,2711900.0,5.0889,5.0968,5.0653,5.0732,2711900.0
2011-10-19 15:40:00,6.43,6.44,6.38,6.42,4992500.0,5.0732,5.081,5.0337,5.0653,4992500.0
2011-10-19 15:45:00,6.43,6.44,6.38,6.43,6739900.0,5.0732,5.081,5.0337,5.0732,6739900.0
2011-10-19 15:50:00,6.43,6.44,6.38,6.4,6702400.0,5.0732,5.081,5.0337,5.0495,6702400.0
2011-10-19 15:55:00,6.41,6.41,6.37,6.39,11026300.0,5.0574,5.0574,5.0258,5.0416,11026300.0
2011-10-20 09:30:00,6.43,6.44,6.36,6.38,7781700.0,5.0732,5.081,5.0179,5.0337,7781700.0
2011-10-20 09:35:00,6.38,6.39,6.31,6.38,7133100.0,5.0337,5.0416,4.9785,5.0337,7133100.0
2011-10-20 09:40:00,6.37,6.4,6.32,6.36,4911500.0,5.0258,5.0495,4.9864,5.0179,4911500.0
2011-10-20 09:45:00,6.37,6.39,6.35,6.36,3876900.0,5.0258,5.0416,5.01,5.0179,3876900.0
2011-10-20 09:50:00,6.36,6.37,6.29,6.29,4861100.0,5.0179,5.0258,4.9627,4.9627,4861100.0
2011-10-20 09:55:00,6.29,6.32,6.28,6.3,3059000.0,4.9627,4.9864,4.9548,4.9706,3059000.0
2011-10-20 10:00:00,6.31,6.35,6.28,6.31,5835800.0,4.9785,5.01,4.9548,4.9785,5835800.0
2011-10-20 10:05:00,6.31,6.31,6.25,6.27,3970400.0,4.9785,4.9785,4.9311,4.9469,3970400.0
2011-10-20 10:10:00,6.27,6.36,6.26,6.35,3376000.0,4.9469,5.0179,4.939,5.01,3376000.0
2011-10-20 10:15:00,6.35,6.36,6.29,6.3,3720500.0,5.01,5.0179,4.9627,4.9706,3720500.0
2011-10-20 10:20:00,6.3,6.31,6.27,6.28,2738600.0,4.9706,4.9785,4.9469,4.9548,2738600.0
2011-10-20 10:25:00,6.28,6.3,6.26,6.3,2102000.0,4.9548,4.9706,4.939,4.9706,2102000.0
2011-10-20 10:30:00,6.3,6.3,6.27,6.29,2323400.0,4.9706,4.9706,4.9469,4.9627,2323400.0
2011-10-20 10:35:00,6.28,6.31,6.28,6.29,2809200.0,4.9548,4.9785,4.9548,4.9627,2809200.0
2011-10-20 10:40:00,6.29,6.3,6.27,6.29,1541000.0,4.9627,4.9706,4.9469,4.9627,1541000.0
2011-10-20 10:45:00,6.29,6.29,6.25,6.25,3206200.0,4.9627,4.9627,4.9311,4.9311,3206200.0
2011-10-20 10:50:00,6.25,6.27,6.24,6.26,2240600.0,4.9311,4.9469,4.9233,4.939,2240600.0
2011-10-20 10:55:00,6.27,6.27,6.2,6.2,5547900.0,4.9469,4.9469,4.8917,4.8917,5547900.0
2011-10-20 11:00:00,6.2,6.23,6.19,6.22,3742500.0,4.8917,4.9154,4.8838,4.9075,3742500.0
2011-10-20 11:05:00,6.22,6.28,6.22,6.28,3197200.0,4.9075,4.9548,4.9075,4.9548,3197200.0
2011-10-20 11:10:00,6.28,6.28,6.25,6.28,1421700.0,4.9548,4.9548,4.9311,4.9548,1421700.0
2011-10-20 11:15:00,6.28,6.28,6.24,6.24,1677600.0,4.9548,4.9548,4.9233,4.9233,1677600.0
2011-10-20 11:20:00,6.24,6.25,6.23,6.24,2214500.0,4.9233,4.9311,4.9154,4.9233,2214500.0
2011-10-20 11:25:00,6.23,6.26,6.23,6.25,1697800.0,4.9154,4.939,4.9154,4.9311,1697800.0
2011-10-20 11:30:00,6.25,6.25,6.22,6.23,2048600.0,4.9311,4.9311,4.9075,4.9154,2048600.0
2011-10-20 11:35:00,6.23,6.24,6.21,6.23,3638600.0,4.9154,4.9233,4.8996,4.9154,3638600.0
2011-10-20 11:40:00,6.23,6.25,6.22,6.24,1542600.0,4.9154,4.9311,4.9075,4.9233,1542600.0
2011-10-20 11:45:00,6.23,6.26,6.23,6.24,1754500.0,4.9154,4.939,4.9154,4.9233,1754500.0
2011-10-20 11:50:00,6.24,6.25,6.23,6.24,1187000.0,4.9233,4.9311,4.9154,4.9233,1187000.0
2011-10-20 11:55:00,6.24,6.25,6.21,6.21,2634300.0,4.9233,4.9311,4.8996,4.8996,2634300.0
2011-10-20 12:00:00,6.21,6.22,6.2,6.21,1275400.0,4.8996,4.9075,4.8917,4.8996,1275400.0
2011-10-20 12:05:00,6.2,6.21,6.18,6.19,2557000.0,4.8917,4.8996,4.8759,4.8838,2557000.0
2011-10-20 12:10:00,6.19,6.2,6.18,6.18,1735200.0,4.8838,4.8917,4.8759,4.8759,1735200.0
2011-10-20 12:15:00,6.18,6.21,6.18,6.19,2192300.0,4.8759,4.8996,4.8759,4.8838,2192300.0
2011-10-20 12:20:00,6.19,6.21,6.19,6.21,1141200.0,4.8838,4.8996,4.8838,4.8996,1141200.0
2011-10-20 12:25:00,6.21,6.21,6.2,6.21,1084400.0,4.8996,4.8996,4.8917,4.8996,1084400.0
2011-10-20 12:30:00,6.21,6.24,6.2,6.24,1981800.0,4.8996,4.9233,4.8917,4.9233,1981800.0
2011-10-20 12:35:00,6.24,6.24,6.22,6.23,1822100.0,4.9233,4.9233,4.9075,4.9154,1822100.0
2011-10-20 12:40:00,6.23,6.24,6.22,6.23,1461100.0,4.9154,4.9233,4.9075,4.9154,1461100.0
2011-10-20 12:45:00,6.22,6.24,6.22,6.22,1289600.0,4.9075,4.9233,4.9075,4.9075,1289600.0
2011-10-20 12:50:00,6.23,6.23,6.21,6.22,930500.0,4.9154,4.9154,4.8996,4.9075,930500.0
2011-10-20 12:55:00,6.23,6.27,6.22,6.26,3271700.0,4.9154,4.9469,4.9075,4.939,3271700.0
2011-10-20 13:00:00,6.26,6.28,6.25,6.26,2608000.0,4.939,4.9548,4.9311,4.939,2608000.0
2011-10-20 13:05:00,6.26,6.32,6.26,6.3,3435700.0,4.939,4.9864,4.939,4.9706,3435700.0
2011-10-20 13:10:00,6.3,6.31,6.28,6.29,1916000.0,4.9706,4.9785,4.9548,4.9627,1916000.0
2011-10-20 13:15:00,6.3,6.35,6.29,6.35,3805600.0,4.9706,5.01,4.9627,5.01,3805600.0
2011-10-20 13:20:00,6.35,6.36,6.32,6.35,4572300.0,5.01,5.0179,4.9864,5.01,4572300.0
2011-10-20 13:25:00,6.34,6.37,6.33,6.35,3751400.0,5.0021,5.0258,4.9943,5.01,3751400.0
2011-10-20 13:30:00,6.35,6.37,6.33,6.34,2325300.0,5.01,5.0258,4.9943,5.0021,2325300.0
2011-10-20 13:35:00,6.33,6.34,6.31,6.32,2246000.0,4.9943,5.0021,4.9785,4.9864,2246000.0
2011-10-20 13:40:00,6.31,6.33,6.3,6.3,2101000.0,4.9785,4.9943,4.9706,4.9706,2101000.0
2011-10-20 13:45:00,6.3,6.35,6.3,6.34,3311400.0,4.9706,5.01,4.9706,5.0021,3311400.0
2011-10-20 13:50:00,6.34,6.37,6.33,6.34,2244000.0,5.0021,5.0258,4.9943,5.0021,2244000.0
2011-10-20 13:55:00,6.35,6.35,6.32,6.33,1059400.0,5.01,5.01,4.9864,4.9943,1059400.0
2011-10-20 14:00:00,6.33,6.35,6.31,6.32,1754400.0,4.9943,5.01,4.9785,4.9864,1754400.0
2011-10-20 14:05:00,6.33,6.34,6.31,6.31,1144100.0,4.9943,5.0021,4.9785,4.9785,1144100.0
2011-10-20 14:10:00,6.32,6.32,6.29,6.29,1346300.0,4.9864,4.9864,4.9627,4.9627,1346300.0
2011-10-20 14:15:00,6.29,6.32,6.28,6.3,1867900.0,4.9627,4.9864,4.9548,4.9706,1867900.0
2011-10-20 14:20:00,6.3,6.32,6.29,6.32,1945300.0,4.9706,4.9864,4.9627,4.9864,1945300.0
2011-10-20 14:25:00,6.32,6.34,6.31,6.33,1817400.0,4.9864,5.0021,4.9785,4.9943,1817400.0
2011-10-20 14:30:00,6.33,6.34,6.32,6.33,1704300.0,4.9943,5.0021,4.9864,4.9943,1704300.0
2011-10-20 14:35:00,6.33,6.37,6.32,6.37,3048500.0,4.9943,5.0258,4.9864,5.0258,3048500.0
2011-10-20 14:40:00,6.37,6.42,6.36,6.4,6068000.0,5.0258,5.0653,5.0179,5.0495,6068000.0
2011-10-20 14:45:00,6.39,6.4,6.38,6.4,2519500.0,5.0416,5.0495,5.0337,5.0495,2519500.0
2011-10-20 14:50:00,6.4,6.45,6.39,6.45,4464500.0,5.0495,5.0889,5.0416,5.0889,4464500.0
2011-10-20 14:55:00,6.45,6.46,6.42,6.44,3404800.0,5.0889,5.0968,5.0653,5.081,3404800.0
2011-10-20 15:00:00,6.43,6.44,6.4,6.4,3071000.0,5.0732,5.081,5.0495,5.0495,3071000.0
2011-10-20 15:05:00,6.4,6.42,6.39,6.4,2732200.0,5.0495,5.0653,5.0416,5.0495,2732200.0
2011-10-20 15:10:00,6.41,6.42,6.38,6.42,3091000.0,5.0574,5.0653,5.0337,5.0653,3091000.0
2011-10-20 15:15:00,6.42,6.43,6.39,6.41,2038400.0,5.0653,5.0732,5.0416,5.0574,2038400.0
2011-10-20 15:20:00,6.41,6.41,6.37,6.39,3165900.0,5.0574,5.0574,5.0258,5.0416,3165900.0
2011-10-20 15:25:00,6.38,6.39,6.34,6.37,2775700.0,5.0337,5.0416,5.0021,5.0258,2775700.0
2011-10-20 15:30:00,6.37,6.4,6.34,6.4,3071100.0,5.0258,5.0495,5.0021,5.0495,3071100.0
2011-10-20 15:35:00,6.4,6.41,6.38,6.4,3883400.0,5.0495,5.0574,5.0337,5.0495,3883400.0
2011-10-20 15:40:00,6.4,6.48,6.39,6.47,5335100.0,5.0495,5.1126,5.0416,5.1047,5335100.0
2011-10-20 15:45:00,6.46,6.48,6.42,6.43,5958000.0,5.0968,5.1126,5.0653,5.0732,5958000.0
2011-10-20 15:50:00,6.43,6.46,6.41,6.43,6713000.0,5.0732,5.0968,5.0574,5.0732,6713000.0
2011-10-20 15:55:00,6.44,6.47,6.42,6.46,12295100.0,5.081,5.1047,5.0653,5.0968,12295100.0
2011-10-21 09:30:00,6.58,6.62,6.53,6.56,14167700.0,5.1915,5.2231,5.1521,5.1757,14167700.0
2011-10-21 09:35:00,6.56,6.62,6.56,6.59,5997600.0,5.1757,5.2231,5.1757,5.1994,5997600.0
2011-10-21 09:40:00,6.58,6.6,6.55,6.58,3714800.0,5.1915,5.2073,5.1678,5.1915,3714800.0
2011-10-21 09:45:00,6.58,6.64,6.58,6.63,9271300.0,5.1915,5.2388,5.1915,5.231,9271300.0
2011-10-21 09:50:00,6.64,6.64,6.61,6.63,3543400.0,5.2388,5.2388,5.2152,5.231,3543400.0
2011-10-21 09:55:00,6.62,6.64,6.6,6.62,2610400.0,5.2231,5.2388,5.2073,5.2231,2610400.0
2011-10-21 10:00:00,6.61,6.62,6.56,6.59,3195900.0,5.2152,5.2231,5.1757,5.1994,3195900.0
2011-10-21 10:05:00,6.59,6.61,6.58,6.59,2145200.0,5.1994,5.2152,5.1915,5.1994,2145200.0
2011-10-21 10:10:00,6.59,6.62,6.59,6.62,1994700.0,5.1994,5.2231,5.1994,5.2231,1994700.0
2011-10-21 10:15:00,6.62,6.65,6.61,6.62,4422900.0,5.2231,5.2467,5.2152,5.2231,4422900.0
2011-10-21 10:20:00,6.62,6.64,6.6,6.61,4544000.0,5.2231,5.2388,5.2073,5.2152,4544000.0
2011-10-21 10:25:00,6.62,6.62,6.6,6.62,1601800.0,5.2231,5.2231,5.2073,5.2231,1601800.0
2011-10-21 10:30:00,6.62,6.63,6.59,6.6,3508300.0,5.2231,5.231,5.1994,5.2073,3508300.0
2011-10-21 10:35:00,6.6,6.61,6.58,6.58,2492800.0,5.2073,5.2152,5.1915,5.1915,2492800.0
2011-10-21 10:40:00,6.59,6.62,6.57,6.61,4086300.0,5.1994,5.2231,5.1836,5.2152,4086300.0
2011-10-21 10:45:00,6.61,6.63,6.6,6.62,3043700.0,5.2152,5.231,5.2073,5.2231,3043700.0
2011-10-21 10:50:00,6.61,6.62,6.58,6.59,5665800.0,5.2152,5.2231,5.1915,5.1994,5665800.0
2011-10-21 10:55:00,6.59,6.61,6.58,6.59,4616400.0,5.1994,5.2152,5.1915,5.1994,4616400.0
2011-10-21 11:00:00,6.6,6.6,6.53,6.53,5616000.0,5.2073,5.2073,5.1521,5.1521,5616000.0
2011-10-21 11:05:00,6.53,6.54,6.5,6.54,4909400.0,5.1521,5.1599,5.1284,5.1599,4909400.0
2011-10-21 11:10:00,6.54,6.56,6.53,6.56,2305800.0,5.1599,5.1757,5.1521,5.1757,2305800.0
2011-10-21 11:15:00,6.56,6.59,6.55,6.57,2090300.0,5.1757,5.1994,5.1678,5.1836,2090300.0
2011-10-21 11:20:00,6.56,6.58,6.55,6.58,2122400.0,5.1757,5.1915,5.1678,5.1915,2122400.0
2011-10-21 11:25:00,6.58,6.58,6.56,6.56,1063100.0,5.1915,5.1915,5.1757,5.1757,1063100.0
2011-10-21 11:30:00,6.57,6.57,6.55,6.55,2572000.0,5.1836,5.1836,5.1678,5.1678,2572000.0
2011-10-21 11:35:00,6.55,6.56,6.54,6.54,1779500.0,5.1678,5.1757,5.1599,5.1599,1779500.0
2011-10-21 11:40:00,6.54,6.58,6.54,6.57,2276300.0,5.1599,5.1915,5.1599,5.1836,2276300.0
2011-10-21 11:45:00,6.58,6.58,6.57,6.58,1134000.0,5.1915,5.1915,5.1836,5.1915,1134000.0
2011-10-21 11:50:00,6.58,6.58,6.56,6.57,1928200.0,5.1915,5.1915,5.1757,5.1836,1928200.0
2011-10-21 11:55:00,6.57,6.58,6.56,6.56,1492500.0,5.1836,5.1915,5.1757,5.1757,1492500.0
2011-10-21 12:00:00,6.56,6.57,6.54,6.55,1583500.0,5.1757,5.1836,5.1599,5.1678,1583500.0
2011-10-21 12:05:00,6.55,6.56,6.54,6.55,1379100.0,5.1678,5.1757,5.1599,5.1678,1379100.0
2011-10-21 12:10:00,6.54,6.56,6.54,6.56,1699900.0,5.1599,5.1757,5.1599,5.1757,1699900.0
2011-10-21 12:15:00,6.55,6.56,6.53,6.53,1157300.0,5.1678,5.1757,5.1521,5.1521,1157300.0
2011-10-21 12:20:00,6.54,6.55,6.53,6.54,1465800.0,5.1599,5.1678,5.1521,5.1599,1465800.0
2011-10-21 12:25:00,6.54,6.55,6.53,6.53,1640300.0,5.1599,5.1678,5.1521,5.1521,1640300.0
2011-10-21 12:30:00,6.53,6.55,6.53,6.54,1682900.0,5.1521,5.1678,5.1521,5.1599,1682900.0
2011-10-21 12:35:00,6.54,6.55,6.53,6.53,2003300.0,5.1599,5.1678,5.1521,5.1521,2003300.0
2011-10-21 12:40:00,6.54,6.55,6.53,6.54,1084500.0,5.1599,5.1678,5.1521,5.1599,1084500.0
2011-10-21 12:45:00,6.53,6.54,6.53,6.53,514300.0,5.1521,5.1599,5.1521,5.1521,514300.0
2011-10-21 12:50:00,6.54,6.54,6.53,6.54,659300.0,5.1599,5.1599,5.1521,5.1599,659300.0
2011-10-21 12:55:00,6.54,6.54,6.52,6.52,1354600.0,5.1599,5.1599,5.1442,5.1442,1354600.0
2011-10-21 13:00:00,6.52,6.53,6.5,6.5,2469000.0,5.1442,5.1521,5.1284,5.1284,2469000.0
2011-10-21 13:05:00,6.5,6.51,6.47,6.49,4599100.0,5.1284,5.1363,5.1047,5.1205,4599100.0
2011-10-21 13:10:00,6.48,6.49,6.44,6.49,3016000.0,5.1126,5.1205,5.081,5.1205,3016000.0
2011-10-21 13:15:00,6.49,6.49,6.48,6.49,1456300.0,5.1205,5.1205,5.1126,5.1205,1456300.0
2011-10-21 13:20:00,6.49,6.49,6.48,6.48,1109800.0,5.1205,5.1205,5.1126,5.1126,1109800.0
2011-10-21 13:25:00,6.48,6.49,6.43,6.43,2778800.0,5.1126,5.1205,5.0732,5.0732,2778800.0
2011-10-21 13:30:00,6.43,6.44,6.41,6.43,3106200.0,5.0732,5.081,5.0574,5.0732,3106200.0
2011-10-21 13:35:00,6.43,6.43,6.41,6.42,2749300.0,5.0732,5.0732,5.0574,5.0653,2749300.0
2011-10-21 13:40:00,6.41,6.42,6.38,6.4,3043100.0,5.0574,5.0653,5.0337,5.0495,3043100.0
2011-10-21 13:45:00,6.4,6.4,6.38,6.39,4986100.0,5.0495,5.0495,5.0337,5.0416,4986100.0
2011-10-21 13:50:00,6.39,6.4,6.38,6.39,1838700.0,5.0416,5.0495,5.0337,5.0416,1838700.0
2011-10-21 13:55:00,6.39,6.4,6.38,6.39,2315900.0,5.0416,5.0495,5.0337,5.0416,2315900.0
2011-10-21 14:00:00,6.39,6.44,6.38,6.43,3300700.0,5.0416,5.081,5.0337,5.0732,3300700.0
2011-10-21 14:05:00,6.43,6.45,6.42,6.43,4323100.0,5.0732,5.0889,5.0653,5.0732,4323100.0
2011-10-21 14:10:00,6.44,6.44,6.41,6.43,1888700.0,5.081,5.081,5.0574,5.0732,1888700.0
2011-10-21 14:15:00,6.43,6.46,6.43,6.45,3089700.0,5.0732,5.0968,5.0732,5.0889,3089700.0
2011-10-21 14:20:00,6.45,6.46,6.44,6.45,1866600.0,5.0889,5.0968,5.081,5.0889,1866600.0
2011-10-21 14:25:00,6.45,6.46,6.44,6.45,1261900.0,5.0889,5.0968,5.081,5.0889,1261900.0
2011-10-21 14:30:00,6.45,6.46,6.42,6.43,1163400.0,5.0889,5.0968,5.0653,5.0732,1163400.0
2011-10-21 14:35:00,6.42,6.45,6.42,6.45,816900.0,5.0653,5.0889,5.0653,5.0889,816900.0
2011-10-21 14:40:00,6.45,6.47,6.44,6.45,1733600.0,5.0889,5.1047,5.081,5.0889,1733600.0
2011-10-21 14:45:00,6.45,6.46,6.45,6.46,1480200.0,5.0889,5.0968,5.0889,5.0968,1480200.0
2011-10-21 14:50:00,6.46,6.48,6.45,6.47,1149000.0,5.0968,5.1126,5.0889,5.1047,1149000.0
2011-10-21 14:55:00,6.47,6.48,6.45,6.48,1759200.0,5.1047,5.1126,5.0889,5.1126,1759200.0
2011-10-21 15:00:00,6.48,6.5,6.46,6.47,2138700.0,5.1126,5.1284,5.0968,5.1047,2138700.0
2011-10-21 15:05:00,6.47,6.48,6.46,6.47,1952100.0,5.1047,5.1126,5.0968,5.1047,1952100.0
2011-10-21 15:10:00,6.47,6.47,6.44,6.45,2037600.0,5.1047,5.1047,5.081,5.0889,2037600.0
2011-10-21 15:15:00,6.45,6.47,6.44,6.46,993600.0,5.0889,5.1047,5.081,5.0968,993600.0
2011-10-21 15:20:00,6.46,6.47,6.45,6.46,1834700.0,5.0968,5.1047,5.0889,5.0968,1834700.0
2011-10-21 15:25:00,6.46,6.46,6.44,6.44,1741500.0,5.0968,5.0968,5.081,5.081,1741500.0
2011-10-21 15:30:00,6.45,6.45,6.43,6.45,1510100.0,5.0889,5.0889,5.0732,5.0889,1510100.0
2011-10-21 15:35:00,6.45,6.46,6.43,6.43,2643900.0,5.0889,5.0968,5.0732,5.0732,2643900.0
2011-10-21 15:40:00,6.44,6.45,6.43,6.44,2510600.0,5.081,5.0889,5.0732,5.081,2510600.0
2011-10-21 15:45:00,6.44,6.46,6.43,6.45,3442300.0,5.081,5.0968,5.0732,5.0889,3442300.0
2011-10-21 15:50:00,6.45,6.48,6.45,6.47,3783000.0,5.0889,5.1126,5.0889,5.1047,3783000.0
2011-10-21 15:55:00,6.48,6.48,6.43,6.47,10913600.0,5.1126,5.1126,5.0732,5.1047,10913600.0
2011-10-24 09:30:00,6.59,6.6,6.52,6.55,6550700.0,5.1994,5.2073,5.1442,5.1678,6550700.0
2011-10-24 09:35:00,6.56,6.56,6.52,6.56,2643500.0,5.1757,5.1757,5.1442,5.1757,2643500.0
2011-10-24 09:40:00,6.55,6.56,6.52,6.55,3737000.0,5.1678,5.1757,5.1442,5.1678,3737000.0
2011-10-24 09:45:00,6.56,6.59,6.53,6.57,3877800.0,5.1757,5.1994,5.1521,5.1836,3877800.0
2011-10-24 09:50:00,6.57,6.58,6.54,6.55,4217700.0,5.1836,5.1915,5.1599,5.1678,4217700.0
2011-10-24 09:55:00,6.55,6.55,6.49,6.51,6377900.0,5.1678,5.1678,5.1205,5.1363,6377900.0
2011-10-24 10:00:00,6.51,6.53,6.49,6.52,2861300.0,5.1363,5.1521,5.1205,5.1442,2861300.0
2011-10-24 10:05:00,6.52,6.55,6.51,6.54,1566200.0,5.1442,5.1678,5.1363,5.1599,1566200.0
2011-10-24 10:10:00,6.55,6.56,6.54,6.55,1843000.0,5.1678,5.1757,5.1599,5.1678,1843000.0
2011-10-24 10:15:00,6.56,6.58,6.55,6.57,4325200.0,5.1757,5.1915,5.1678,5.1836,4325200.0
2011-10-24 10:20:00,6.56,6.58,6.55,6.57,2902900.0,5.1757,5.1915,5.1678,5.1836,2902900.0
2011-10-24 10:25:00,6.57,6.58,6.56,6.57,2252500.0,5.1836,5.1915,5.1757,5.1836,2252500.0
2011-10-24 10:30:00,6.58,6.58,6.56,6.58,1236200.0,5.1915,5.1915,5.1757,5.1915,1236200.0
2011-10-24 10:35:00,6.58,6.58,6.56,6.58,1529500.0,5.1915,5.1915,5.1757,5.1915,1529500.0
2011-10-24 10:40:00,6.57,6.58,6.55,6.56,1830100.0,5.1836,5.1915,5.1678,5.1757,1830100.0
2011-10-24 10:45:00,6.56,6.59,6.56,6.58,4519400.0,5.1757,5.1994,5.1757,5.1915,4519400.0
2011-10-24 10:50:00,6.58,6.6,6.57,6.57,3727900.0,5.1915,5.2073,5.1836,5.1836,3727900.0
2011-10-24 10:55:00,6.58,6.62,6.57,6.61,4082600.0,5.1915,5.2231,5.1836,5.2152,4082600.0
2011-10-24 11:00:00,6.6,6.65,6.6,6.63,4714200.0,5.2073,5.2467,5.2073,5.231,4714200.0
2011-10-24 11:05:00,6.63,6.67,6.63,6.65,5278800.0,5.231,5.2625,5.231,5.2467,5278800.0
2011-10-24 11:10:00,6.65,6.66,6.62,6.63,2381200.0,5.2467,5.2546,5.2231,5.231,2381200.0
2011-10-24 11:15:00,6.63,6.66,6.62,6.65,1706100.0,5.231,5.2546,5.2231,5.2467,1706100.0
2011-10-24 11:20:00,6.65,6.69,6.65,6.68,4515200.0,5.2467,5.2783,5.2467,5.2704,4515200.0
2011-10-24 11:25:00,6.67,6.68,6.66,6.67,1879900.0,5.2625,5.2704,5.2546,5.2625,1879900.0
2011-10-24 11:30:00,6.68,6.69,6.66,6.69,2951400.0,5.2704,5.2783,5.2546,5.2783,2951400.0
2011-10-24 11:35:00,6.68,6.69,6.66,6.68,1798400.0,5.2704,5.2783,5.2546,5.2704,1798400.0
2011-10-24 11:40:00,6.67,6.69,6.66,6.68,1749300.0,5.2625,5.2783,5.2546,5.2704,1749300.0
2011-10-24 11:45:00,6.67,6.69,6.66,6.68,1881000.0,5.2625,5.2783,5.2546,5.2704,1881000.0
2011-10-24 11:50:00,6.68,6.68,6.65,6.65,1485000.0,5.2704,5.2704,5.2467,5.2467,1485000.0
2011-10-24 11:55:00,6.65,6.66,6.64,6.64,1751900.0,5.2467,5.2546,5.2388,5.2388,1751900.0
2011-10-24 12:00:00,6.64,6.65,6.62,6.65,1708900.0,5.2388,5.2467,5.2231,5.2467,1708900.0
2011-10-24 12:05:00,6.65,6.66,6.64,6.66,941300.0,5.2467,5.2546,5.2388,5.2546,941300.0
2011-10-24 12:10:00,6.66,6.66,6.64,6.65,2079700.0,5.2546,5.2546,5.2388,5.2467,2079700.0
2011-10-24 12:15:00,6.64,6.67,6.64,6.66,2067300.0,5.2388,5.2625,5.2388,5.2546,2067300.0
2011-10-24 12:20:00,6.66,6.67,6.65,6.65,1097000.0,5.2546,5.2625,5.2467,5.2467,1097000.0
2011-10-24 12:25:00,6.66,6.68,6.65,6.68,1509600.0,5.2546,5.2704,5.2467,5.2704,1509600.0
2011-10-24 12:30:00,6.68,6.68,6.65,6.65,1666900.0,5.2704,5.2704,5.2467,5.2467,1666900.0
2011-10-24 12:35:00,6.65,6.66,6.64,6.64,1184300.0,5.2467,5.2546,5.2388,5.2388,1184300.0
2011-10-24 12:40:00,6.64,6.65,6.63,6.64,1476500.0,5.2388,5.2467,5.231,5.2388,1476500.0
2011-10-24 12:45:00,6.63,6.64,6.61,6.62,1568600.0,5.231,5.2388,5.2152,5.2231,1568600.0
2011-10-24 12:50:00,6.62,6.63,6.61,6.63,1257600.0,5.2231,5.231,5.2152,5.231,1257600.0
2011-10-24 12:55:00,6.63,6.64,6.62,6.63,1537600.0,5.231,5.2388,5.2231,5.231,1537600.0
2011-10-24 13:00:00,6.63,6.63,6.62,6.62,881600.0,5.231,5.231,5.2231,5.2231,881600.0
2011-10-24 13:05:00,6.63,6.64,6.61,6.63,1804100.0,5.231,5.2388,5.2152,5.231,1804100.0
2011-10-24 13:10:00,6.63,6.65,6.62,6.65,1240300.0,5.231,5.2467,5.2231,5.2467,1240300.0
2011-10-24 13:15:00,6.65,6.66,6.64,6.66,1300200.0,5.2467,5.2546,5.2388,5.2546,1300200.0
2011-10-24 13:20:00,6.66,6.66,6.65,6.65,540400.0,5.2546,5.2546,5.2467,5.2467,540400.0
2011-10-24 13:25:00,6.66,6.68,6.65,6.67,1861800.0,5.2546,5.2704,5.2467,5.2625,1861800.0
2011-10-24 13:30:00,6.67,6.67,6.66,6.67,417700.0,5.2625,5.2625,5.2546,5.2625,417700.0
2011-10-24 13:35:00,6.67,6.68,6.66,6.66,1230300.0,5.2625,5.2704,5.2546,5.2546,1230300.0
2011-10-24 13:40:00,6.67,6.68,6.66,6.67,1099300.0,5.2625,5.2704,5.2546,5.2625,1099300.0
2011-10-24 13:45:00,6.68,6.72,6.67,6.72,4138800.0,5.2704,5.302,5.2625,5.302,4138800.0
2011-10-24 13:50:00,6.71,6.73,6.7,6.72,2865800.0,5.2941,5.3099,5.2862,5.302,2865800.0
2011-10-24 13:55:00,6.72,6.73,6.72,6.73,1992500.0,5.302,5.3099,5.302,5.3099,1992500.0
2011-10-24 14:00:00,6.73,6.73,6.71,6.72,1574800.0,5.3099,5.3099,5.2941,5.302,1574800.0
2011-10-24 14:05:00,6.71,6.72,6.69,6.7,2509700.0,5.2941,5.302,5.2783,5.2862,2509700.0
2011-10-24 14:10:00,6.69,6.71,6.65,6.66,2672100.0,5.2783,5.2941,5.2467,5.2546,2672100.0
2011-10-24 14:15:00,6.66,6.67,6.63,6.64,2680600.0,5.2546,5.2625,5.231,5.2388,2680600.0
2011-10-24 14:20:00,6.65,6.68,6.64,6.67,2618900.0,5.2467,5.2704,5.2388,5.2625,2618900.0
2011-10-24 14:25:00,6.66,6.69,6.66,6.67,1364400.0,5.2546,5.2783,5.2546,5.2625,1364400.0
2011-10-24 14:30:00,6.67,6.68,6.66,6.66,1216000.0,5.2625,5.2704,5.2546,5.2546,1216000.0
2011-10-24 14:35:00,6.66,6.68,6.66,6.68,1688900.0,5.2546,5.2704,5.2546,5.2704,1688900.0
2011-10-24 14:40:00,6.68,6.69,6.65,6.67,2335900.0,5.2704,5.2783,5.2467,5.2625,2335900.0
2011-10-24 14:45:00,6.67,6.68,6.66,6.68,910500.0,5.2625,5.2704,5.2546,5.2704,910500.0
2011-10-24 14:50:00,6.67,6.69,6.66,6.67,1806800.0,5.2625,5.2783,5.2546,5.2625,1806800.0
2011-10-24 14:55:00,6.68,6.69,6.67,6.69,836100.0,5.2704,5.2783,5.2625,5.2783,836100.0
2011-10-24 15:00:00,6.69,6.72,6.68,6.71,2718400.0,5.2783,5.302,5.2704,5.2941,2718400.0
2011-10-24 15:05:00,6.71,6.71,6.68,6.68,1761800.0,5.2941,5.2941,5.2704,5.2704,1761800.0
2011-10-24 15:10:00,6.68,6.69,6.66,6.67,2282500.0,5.2704,5.2783,5.2546,5.2625,2282500.0
2011-10-24 15:15:00,6.67,6.68,6.65,6.68,2623400.0,5.2625,5.2704,5.2467,5.2704,2623400.0
2011-10-24 15:20:00,6.68,6.68,6.66,6.67,1866000.0,5.2704,5.2704,5.2546,5.2625,1866000.0
2011-10-24 15:25:00,6.67,6.68,6.63,6.65,3750800.0,5.2625,5.2704,5.231,5.2467,3750800.0
2011-10-24 15:30:00,6.64,6.68,6.64,6.64,4212700.0,5.2388,5.2704,5.2388,5.2388,4212700.0
2011-10-24 15:35:00,6.65,6.68,6.64,6.68,2833000.0,5.2467,5.2704,5.2388,5.2704,2833000.0
2011-10-24 15:40:00,6.68,6.71,6.66,6.71,3945900.0,5.2704,5.2941,5.2546,5.2941,3945900.0
2011-10-24 15:45:00,6.71,6.72,6.68,6.72,5897300.0,5.2941,5.302,5.2704,5.302,5897300.0
2011-10-24 15:50:00,6.72,6.72,6.7,6.72,3915200.0,5.302,5.302,5.2862,5.302,3915200.0
2011-10-24 15:55:00,6.71,6.74,6.71,6.72,9389200.0,5.2941,5.3177,5.2941,5.302,9389200.0
2011-10-25 09:30:00,6.65,6.67,6.57,6.59,5538900.0,5.2467,5.2625,5.1836,5.1994,5538900.0
2011-10-25 09:35:00,6.58,6.6,6.51,6.56,6881700.0,5.1915,5.2073,5.1363,5.1757,6881700.0
2011-10-25 09:40:00,6.56,6.58,6.53,6.56,3324200.0,5.1757,5.1915,5.1521,5.1757,3324200.0
2011-10-25 09:45:00,6.56,6.59,6.54,6.57,4241500.0,5.1757,5.1994,5.1599,5.1836,4241500.0
2011-10-25 09:50:00,6.58,6.61,6.57,6.61,2948900.0,5.1915,5.2152,5.1836,5.2152,2948900.0
2011-10-25 09:55:00,6.61,6.63,6.59,6.6,2928200.0,5.2152,5.231,5.1994,5.2073,2928200.0
2011-10-25 10:00:00,6.6,6.63,6.56,6.57,7300600.0,5.2073,5.231,5.1757,5.1836,7300600.0
2011-10-25 10:05:00,6.56,6.59,6.55,6.57,4030700.0,5.1757,5.1994,5.1678,5.1836,4030700.0
2011-10-25 10:10:00,6.58,6.59,6.56,6.58,3290300.0,5.1915,5.1994,5.1757,5.1915,3290300.0
2011-10-25 10:15:00,6.58,6.61,6.58,6.6,2556700.0,5.1915,5.2152,5.1915,5.2073,2556700.0
2011-10-25 10:20:00,6.6,6.63,6.6,6.6,2001000.0,5.2073,5.231,5.2073,5.2073,2001000.0
2011-10-25 10:25:00,6.6,6.62,6.6,6.62,1012600.0,5.2073,5.2231,5.2073,5.2231,1012600.0
2011-10-25 10:30:00,6.62,6.65,6.61,6.63,2896500.0,5.2231,5.2467,5.2152,5.231,2896500.0
2011-10-25 10:35:00,6.63,6.66,6.62,6.65,1928800.0,5.231,5.2546,5.2231,5.2467,1928800.0
2011-10-25 10:40:00,6.65,6.67,6.63,6.65,2925100.0,5.2467,5.2625,5.231,5.2467,2925100.0
2011-10-25 10:45:00,6.66,6.66,6.62,6.63,2569600.0,5.2546,5.2546,5.2231,5.231,2569600.0
2011-10-25 10:50:00,6.63,6.64,6.61,6.62,3840600.0,5.231,5.2388,5.2152,5.2231,3840600.0
2011-10-25 10:55:00,6.62,6.63,6.61,6.61,1582000.0,5.2231,5.231,5.2152,5.2152,1582000.0
2011-10-25 11:00:00,6.61,6.62,6.58,6.59,2828900.0,5.2152,5.2231,5.1915,5.1994,2828900.0
2011-10-25 11:05:00,6.6,6.6,6.57,6.6,2219300.0,5.2073,5.2073,5.1836,5.2073,2219300.0
2011-10-25 11:10:00,6.6,6.61,6.58,6.6,1396200.0,5.2073,5.2152,5.1915,5.2073,1396200.0
2011-10-25 11:15:00,6.6,6.61,6.59,6.6,2671000.0,5.2073,5.2152,5.1994,5.2073,2671000.0
2011-10-25 11:20:00,6.61,6.63,6.59,6.63,2177500.0,5.2152,5.231,5.1994,5.231,2177500.0
2011-10-25 11:25:00,6.63,6.63,6.6,6.6,1517100.0,5.231,5.231,5.2073,5.2073,1517100.0
2011-10-25 11:30:00,6.61,6.61,6.58,6.59,2207900.0,5.2152,5.2152,5.1915,5.1994,2207900.0
2011-10-25 11:35:00,6.59,6.61,6.58,6.6,2319500.0,5.1994,5.2152,5.1915,5.2073,2319500.0
2011-10-25 11:40:00,6.6,6.6,6.58,6.6,1515700.0,5.2073,5.2073,5.1915,5.2073,1515700.0
2011-10-25 11:45:00,6.59,6.6,6.58,6.59,1666200.0,5.1994,5.2073,5.1915,5.1994,1666200.0
2011-10-25 11:50:00,6.6,6.61,6.59,6.61,923100.0,5.2073,5.2152,5.1994,5.2152,923100.0
2011-10-25 11:55:00,6.6,6.62,6.6,6.61,1138400.0,5.2073,5.2231,5.2073,5.2152,1138400.0
2011-10-25 12:00:00,6.62,6.62,6.6,6.61,853600.0,5.2231,5.2231,5.2073,5.2152,853600.0
2011-10-25 12:05:00,6.61,6.65,6.6,6.63,1941600.0,5.2152,5.2467,5.2073,5.231,1941600.0
2011-10-25 12:10:00,6.62,6.63,6.61,6.62,780700.0,5.2231,5.231,5.2152,5.2231,780700.0
2011-10-25 12:15:00,6.62,6.65,6.62,6.65,1339400.0,5.2231,5.2467,5.2231,5.2467,1339400.0
2011-10-25 12:20:00,6.65,6.65,6.63,6.63,1081000.0,5.2467,5.2467,5.231,5.231,1081000.0
2011-10-25 12:25:00,6.63,6.65,6.63,6.65,1304700.0,5.231,5.2467,5.231,5.2467,1304700.0
2011-10-25 12:30:00,6.65,6.66,6.63,6.64,1536800.0,5.2467,5.2546,5.231,5.2388,1536800.0
2011-10-25 12:35:00,6.63,6.64,6.62,6.62,618700.0,5.231,5.2388,5.2231,5.2231,618700.0
2011-10-25 12:40:00,6.62,6.62,6.6,6.61,868300.0,5.2231,5.2231,5.2073,5.2152,868300.0
2011-10-25 12:45:00,6.61,6.61,6.59,6.61,1096000.0,5.2152,5.2152,5.1994,5.2152,1096000.0
2011-10-25 12:50:00,6.61,6.62,6.6,6.61,988100.0,5.2152,5.2231,5.2073,5.2152,988100.0
2011-10-25 12:55:00,6.61,6.62,6.6,6.6,352800.0,5.2152,5.2231,5.2073,5.2073,352800.0
2011-10-25 13:00:00,6.61,6.63,6.6,6.62,915500.0,5.2152,5.231,5.2073,5.2231,915500.0
2011-10-25 13:05:00,6.62,6.64,6.62,6.63,771400.0,5.2231,5.2388,5.2231,5.231,771400.0
2011-10-25 13:10:00,6.63,6.64,6.62,6.63,582900.0,5.231,5.2388,5.2231,5.231,582900.0
2011-10-25 13:15:00,6.63,6.64,6.62,6.63,827600.0,5.231,5.2388,5.2231,5.231,827600.0
2011-10-25 13:20:00,6.63,6.65,6.63,6.64,1012800.0,5.231,5.2467,5.231,5.2388,1012800.0
2011-10-25 13:25:00,6.64,6.64,6.62,6.63,706700.0,5.2388,5.2388,5.2231,5.231,706700.0
2011-10-25 13:30:00,6.63,6.63,6.61,6.62,609300.0,5.231,5.231,5.2152,5.2231,609300.0
2011-10-25 13:35:00,6.61,6.62,6.6,6.61,1441800.0,5.2152,5.2231,5.2073,5.2152,1441800.0
2011-10-25 13:40:00,6.6,6.61,6.59,6.61,2580100.0,5.2073,5.2152,5.1994,5.2152,2580100.0
2011-10-25 13:45:00,6.61,6.61,6.59,6.6,1562100.0,5.2152,5.2152,5.1994,5.2073,1562100.0
2011-10-25 13:50:00,6.6,6.61,6.58,6.58,2244900.0,5.2073,5.2152,5.1915,5.1915,2244900.0
2011-10-25 13:55:00,6.58,6.6,6.57,6.6,2046200.0,5.1915,5.2073,5.1836,5.2073,2046200.0
2011-10-25 14:00:00,6.6,6.6,6.55,6.57,2269100.0,5.2073,5.2073,5.1678,5.1836,2269100.0
2011-10-25 14:05:00,6.56,6.59,6.56,6.59,1454100.0,5.1757,5.1994,5.1757,5.1994,1454100.0
2011-10-25 14:10:00,6.58,6.59,6.55,6.56,1585300.0,5.1915,5.1994,5.1678,5.1757,1585300.0
2011-10-25 14:15:00,6.56,6.57,6.55,6.57,1434700.0,5.1757,5.1836,5.1678,5.1836,1434700.0
2011-10-25 14:20:00,6.56,6.57,6.55,6.56,1293900.0,5.1757,5.1836,5.1678,5.1757,1293900.0
2011-10-25 14:25:00,6.56,6.57,6.55,6.55,1800500.0,5.1757,5.1836,5.1678,5.1678,1800500.0
2011-10-25 14:30:00,6.56,6.57,6.54,6.55,3280200.0,5.1757,5.1836,5.1599,5.1678,3280200.0
2011-10-25 14:35:00,6.54,6.56,6.53,6.55,1913400.0,5.1599,5.1757,5.1521,5.1678,1913400.0
2011-10-25 14:40:00,6.56,6.58,6.54,6.57,1521800.0,5.1757,5.1915,5.1599,5.1836,1521800.0
2011-10-25 14:45:00,6.58,6.58,6.55,6.55,693400.0,5.1915,5.1915,5.1678,5.1678,693400.0
2011-10-25 14:50:00,6.55,6.57,6.54,6.56,2300000.0,5.1678,5.1836,5.1599,5.1757,2300000.0
2011-10-25 14:55:00,6.57,6.57,6.55,6.57,1150200.0,5.1836,5.1836,5.1678,5.1836,1150200.0
2011-10-25 15:00:00,6.57,6.58,6.56,6.58,2139000.0,5.1836,5.1915,5.1757,5.1915,2139000.0
2011-10-25 15:05:00,6.57,6.58,6.55,6.56,1590500.0,5.1836,5.1915,5.1678,5.1757,1590500.0
2011-10-25 15:10:00,6.55,6.56,6.54,6.54,1363900.0,5.1678,5.1757,5.1599,5.1599,1363900.0
2011-10-25 15:15:00,6.55,6.56,6.53,6.53,4109200.0,5.1678,5.1757,5.1521,5.1521,4109200.0
2011-10-25 15:20:00,6.53,6.54,6.51,6.51,2475700.0,5.1521,5.1599,5.1363,5.1363,2475700.0
2011-10-25 15:25:00,6.51,6.52,6.5,6.51,2671600.0,5.1363,5.1442,5.1284,5.1363,2671600.0
2011-10-25 15:30:00,6.51,6.53,6.5,6.51,3286800.0,5.1363,5.1521,5.1284,5.1363,3286800.0
2011-10-25 15:35:00,6.51,6.52,6.49,6.49,6607800.0,5.1363,5.1442,5.1205,5.1205,6607800.0
2011-10-25 15:40:00,6.49,6.53,6.49,6.52,4483400.0,5.1205,5.1521,5.1205,5.1442,4483400.0
2011-10-25 15:45:00,6.52,6.52,6.49,6.49,5245600.0,5.1442,5.1442,5.1205,5.1205,5245600.0
2011-10-25 15:50:00,6.49,6.5,6.46,6.47,8001600.0,5.1205,5.1284,5.0968,5.1047,8001600.0
2011-10-25 15:55:00,6.47,6.48,6.46,6.47,11262300.0,5.1047,5.1126,5.0968,5.1047,11262300.0
2011-10-26 09:30:00,6.58,6.62,6.58,6.6,5192000.0,5.1915,5.2231,5.1915,5.2073,5192000.0
2011-10-26 09:35:00,6.6,6.61,6.55,6.58,4602100.0,5.2073,5.2152,5.1678,5.1915,4602100.0
2011-10-26 09:40:00,6.59,6.61,6.57,6.59,4323900.0,5.1994,5.2152,5.1836,5.1994,4323900.0
2011-10-26 09:45:00,6.59,6.61,6.56,6.56,3799800.0,5.1994,5.2152,5.1757,5.1757,3799800.0
2011-10-26 09:50:00,6.56,6.59,6.55,6.58,2623500.0,5.1757,5.1994,5.1678,5.1915,2623500.0
2011-10-26 09:55:00,6.58,6.6,6.57,6.59,2020300.0,5.1915,5.2073,5.1836,5.1994,2020300.0
2011-10-26 10:00:00,6.6,6.6,6.57,6.58,2416700.0,5.2073,5.2073,5.1836,5.1915,2416700.0
2011-10-26 10:05:00,6.58,6.58,6.53,6.55,3376400.0,5.1915,5.1915,5.1521,5.1678,3376400.0
2011-10-26 10:10:00,6.55,6.56,6.5,6.5,3865600.0,5.1678,5.1757,5.1284,5.1284,3865600.0
2011-10-26 10:15:00,6.51,6.51,6.48,6.5,3827200.0,5.1363,5.1363,5.1126,5.1284,3827200.0
2011-10-26 10:20:00,6.5,6.52,6.48,6.49,2911000.0,5.1284,5.1442,5.1126,5.1205,2911000.0
2011-10-26 10:25:00,6.49,6.54,6.49,6.53,2054900.0,5.1205,5.1599,5.1205,5.1521,2054900.0
2011-10-26 10:30:00,6.52,6.53,6.48,6.5,2576700.0,5.1442,5.1521,5.1126,5.1284,2576700.0
2011-10-26 10:35:00,6.5,6.54,6.49,6.53,1757400.0,5.1284,5.1599,5.1205,5.1521,1757400.0
2011-10-26 10:40:00,6.52,6.54,6.5,6.5,2755800.0,5.1442,5.1599,5.1284,5.1284,2755800.0
2011-10-26 10:45:00,6.5,6.5,6.44,6.44,4480900.0,5.1284,5.1284,5.081,5.081,4480900.0
2011-10-26 10:50:00,6.45,6.49,6.44,6.47,2795100.0,5.0889,5.1205,5.081,5.1047,2795100.0
2011-10-26 10:55:00,6.47,6.48,6.44,6.48,2223600.0,5.1047,5.1126,5.081,5.1126,2223600.0
2011-10-26 11:00:00,6.48,6.5,6.47,6.49,2273500.0,5.1126,5.1284,5.1047,5.1205,2273500.0
2011-10-26 11:05:00,6.49,6.53,6.48,6.49,3160400.0,5.1205,5.1521,5.1126,5.1205,3160400.0
2011-10-26 11:10:00,6.5,6.53,6.48,6.53,2330800.0,5.1284,5.1521,5.1126,5.1521,2330800.0
2011-10-26 11:15:00,6.51,6.54,6.51,6.52,1521600.0,5.1363,5.1599,5.1363,5.1442,1521600.0
2011-10-26 11:20:00,6.52,6.53,6.5,6.5,1594300.0,5.1442,5.1521,5.1284,5.1284,1594300.0
2011-10-26 11:25:00,6.5,6.53,6.5,6.53,1692500.0,5.1284,5.1521,5.1284,5.1521,1692500.0
2011-10-26 11:30:00,6.53,6.54,6.52,6.53,1697700.0,5.1521,5.1599,5.1442,5.1521,1697700.0
2011-10-26 11:35:00,6.53,6.54,6.52,6.52,997100.0,5.1521,5.1599,5.1442,5.1442,997100.0
2011-10-26 11:40:00,6.53,6.57,6.52,6.55,3352100.0,5.1521,5.1836,5.1442,5.1678,3352100.0
2011-10-26 11:45:00,6.54,6.55,6.54,6.54,858100.0,5.1599,5.1678,5.1599,5.1599,858100.0
2011-10-26 11:50:00,6.54,6.55,6.53,6.55,1557700.0,5.1599,5.1678,5.1521,5.1678,1557700.0
2011-10-26 11:55:00,6.55,6.55,6.52,6.52,771300.0,5.1678,5.1678,5.1442,5.1442,771300.0
2011-10-26 12:00:00,6.52,6.53,6.51,6.53,980700.0,5.1442,5.1521,5.1363,5.1521,980700.0
2011-10-26 12:05:00,6.53,6.53,6.52,6.53,657000.0,5.1521,5.1521,5.1442,5.1521,657000.0
2011-10-26 12:10:00,6.52,6.53,6.5,6.5,735900.0,5.1442,5.1521,5.1284,5.1284,735900.0
2011-10-26 12:15:00,6.5,6.52,6.5,6.51,978800.0,5.1284,5.1442,5.1284,5.1363,978800.0
2011-10-26 12:20:00,6.51,6.52,6.49,6.49,1311900.0,5.1363,5.1442,5.1205,5.1205,1311900.0
2011-10-26 12:25:00,6.5,6.52,6.49,6.5,1197700.0,5.1284,5.1442,5.1205,5.1284,1197700.0
2011-10-26 12:30:00,6.51,6.53,6.5,6.52,891200.0,5.1363,5.1521,5.1284,5.1442,891200.0
2011-10-26 12:35:00,6.53,6.54,6.52,6.53,837400.0,5.1521,5.1599,5.1442,5.1521,837400.0
2011-10-26 12:40:00,6.52,6.53,6.52,6.53,202300.0,5.1442,5.1521,5.1442,5.1521,202300.0
2011-10-26 12:45:00,6.53,6.53,6.5,6.52,1267900.0,5.1521,5.1521,5.1284,5.1442,1267900.0
2011-10-26 12:50:00,6.52,6.54,6.51,6.53,1055800.0,5.1442,5.1599,5.1363,5.1521,1055800.0
2011-10-26 12:55:00,6.53,6.53,6.51,6.53,651200.0,5.1521,5.1521,5.1363,5.1521,651200.0
2011-10-26 13:00:00,6.52,6.53,6.52,6.52,694400.0,5.1442,5.1521,5.1442,5.1442,694400.0
2011-10-26 13:05:00,6.52,6.53,6.5,6.5,763100.0,5.1442,5.1521,5.1284,5.1284,763100.0
2011-10-26 13:10:00,6.5,6.52,6.5,6.52,1179700.0,5.1284,5.1442,5.1284,5.1442,1179700.0
2011-10-26 13:15:00,6.51,6.53,6.5,6.52,829000.0,5.1363,5.1521,5.1284,5.1442,829000.0
2011-10-26 13:20:00,6.52,6.53,6.51,6.52,1554000.0,5.1442,5.1521,5.1363,5.1442,1554000.0
2011-10-26 13:25:00,6.52,6.53,6.51,6.52,792800.0,5.1442,5.1521,5.1363,5.1442,792800.0
2011-10-26 13:30:00,6.52,6.57,6.52,6.57,2357600.0,5.1442,5.1836,5.1442,5.1836,2357600.0
2011-10-26 13:35:00,6.57,6.58,6.55,6.58,2921400.0,5.1836,5.1915,5.1678,5.1915,2921400.0
2011-10-26 13:40:00,6.58,6.59,6.55,6.56,2658000.0,5.1915,5.1994,5.1678,5.1757,2658000.0
2011-10-26 13:45:00,6.56,6.58,6.55,6.56,2252200.0,5.1757,5.1915,5.1678,5.1757,2252200.0
2011-10-26 13:50:00,6.56,6.59,6.54,6.57,2880400.0,5.1757,5.1994,5.1599,5.1836,2880400.0
2011-10-26 13:55:00,6.57,6.59,6.55,6.56,2520200.0,5.1836,5.1994,5.1678,5.1757,2520200.0
2011-10-26 14:00:00,6.56,6.59,6.56,6.57,2392800.0,5.1757,5.1994,5.1757,5.1836,2392800.0
2011-10-26 14:05:00,6.57,6.59,6.55,6.58,2144800.0,5.1836,5.1994,5.1678,5.1915,2144800.0
2011-10-26 14:10:00,6.58,6.59,6.57,6.57,2596000.0,5.1915,5.1994,5.1836,5.1836,2596000.0
2011-10-26 14:15:00,6.57,6.58,6.54,6.54,1831700.0,5.1836,5.1915,5.1599,5.1599,1831700.0
2011-10-26 14:20:00,6.54,6.56,6.54,6.56,1316000.0,5.1599,5.1757,5.1599,5.1757,1316000.0
2011-10-26 14:25:00,6.56,6.58,6.55,6.57,1168400.0,5.1757,5.1915,5.1678,5.1836,1168400.0
2011-10-26 14:30:00,6.57,6.59,6.56,6.58,940800.0,5.1836,5.1994,5.1757,5.1915,940800.0
2011-10-26 14:35:00,6.59,6.61,6.57,6.6,4207000.0,5.1994,5.2152,5.1836,5.2073,4207000.0
2011-10-26 14:40:00,6.6,6.61,6.57,6.58,3471100.0,5.2073,5.2152,5.1836,5.1915,3471100.0
2011-10-26 14:45:00,6.58,6.59,6.56,6.58,2144500.0,5.1915,5.1994,5.1757,5.1915,2144500.0
2011-10-26 14:50:00,6.57,6.58,6.55,6.55,1200400.0,5.1836,5.1915,5.1678,5.1678,1200400.0
2011-10-26 14:55:00,6.56,6.57,6.55,6.56,1629300.0,5.1757,5.1836,5.1678,5.1757,1629300.0
2011-10-26 15:00:00,6.56,6.58,6.56,6.56,2181500.0,5.1757,5.1915,5.1757,5.1757,2181500.0
2011-10-26 15:05:00,6.56,6.57,6.55,6.56,1692000.0,5.1757,5.1836,5.1678,5.1757,1692000.0
2011-10-26 15:10:00,6.56,6.59,6.55,6.59,2341400.0,5.1757,5.1994,5.1678,5.1994,2341400.0
2011-10-26 15:15:00,6.58,6.6,6.57,6.58,2637400.0,5.1915,5.2073,5.1836,5.1915,2637400.0
2011-10-26 15:20:00,6.58,6.6,6.57,6.58,1538000.0,5.1915,5.2073,5.1836,5.1915,1538000.0
2011-10-26 15:25:00,6.59,6.6,6.57,6.6,1727000.0,5.1994,5.2073,5.1836,5.2073,1727000.0
2011-10-26 15:30:00,6.6,6.65,6.59,6.64,5932900.0,5.2073,5.2467,5.1994,5.2388,5932900.0
2011-10-26 15:35:00,6.65,6.66,6.62,6.65,5143900.0,5.2467,5.2546,5.2231,5.2467,5143900.0
2011-10-26 15:40:00,6.65,6.65,6.63,6.63,3711200.0,5.2467,5.2467,5.231,5.231,3711200.0
2011-10-26 15:45:00,6.63,6.63,6.59,6.6,4859300.0,5.231,5.231,5.1994,5.2073,4859300.0
2011-10-26 15:50:00,6.59,6.61,6.58,6.61,4354200.0,5.1994,5.2152,5.1915,5.2152,4354200.0
2011-10-26 15:55:00,6.6,6.61,6.58,6.6,8240400.0,5.2073,5.2152,5.1915,5.2073,8240400.0
2011-10-27 09:30:00,7.12,7.15,7.07,7.11,18780500.0,5.6176,5.6412,5.5781,5.6097,18780500.0
2011-10-27 09:35:00,7.11,7.13,7.03,7.04,11736700.0,5.6097,5.6254,5.5465,5.5544,11736700.0
2011-10-27 09:40:00,7.03,7.07,7.0,7.05,8709100.0,5.5465,5.5781,5.5229,5.5623,8709100.0
2011-10-27 09:45:00,7.04,7.05,7.01,7.04,4572700.0,5.5544,5.5623,5.5308,5.5544,4572700.0
2011-10-27 09:50:00,7.04,7.05,7.02,7.04,3991500.0,5.5544,5.5623,5.5387,5.5544,3991500.0
2011-10-27 09:55:00,7.04,7.04,6.97,6.99,5995000.0,5.5544,5.5544,5.4992,5.515,5995000.0
2011-10-27 10:00:00,6.98,7.01,6.97,6.99,5441600.0,5.5071,5.5308,5.4992,5.515,5441600.0
2011-10-27 10:05:00,6.99,7.0,6.9,6.93,5775700.0,5.515,5.5229,5.444,5.4676,5775700.0
2011-10-27 10:10:00,6.93,6.95,6.92,6.94,3612500.0,5.4676,5.4834,5.4598,5.4755,3612500.0
2011-10-27 10:15:00,6.94,6.99,6.93,6.98,4311000.0,5.4755,5.515,5.4676,5.5071,4311000.0
2011-10-27 10:20:00,6.98,6.98,6.94,6.95,4316700.0,5.5071,5.5071,5.4755,5.4834,4316700.0
2011-10-27 10:25:00,6.95,6.95,6.9,6.91,3370100.0,5.4834,5.4834,5.444,5.4519,3370100.0
2011-10-27 10:30:00,6.92,6.95,6.91,6.93,4814600.0,5.4598,5.4834,5.4519,5.4676,4814600.0
2011-10-27 10:35:00,6.94,6.95,6.92,6.94,3350700.0,5.4755,5.4834,5.4598,5.4755,3350700.0
2011-10-27 10:40:00,6.95,6.98,6.94,6.98,3325300.0,5.4834,5.5071,5.4755,5.5071,3325300.0
2011-10-27 10:45:00,6.97,7.0,6.97,6.98,4073400.0,5.4992,5.5229,5.4992,5.5071,4073400.0
2011-10-27 10:50:00,6.99,7.01,6.97,7.01,6356800.0,5.515,5.5308,5.4992,5.5308,6356800.0
2011-10-27 10:55:00,7.01,7.02,6.96,6.97,3894700.0,5.5308,5.5387,5.4913,5.4992,3894700.0
2011-10-27 11:00:00,6.96,6.98,6.95,6.98,3278700.0,5.4913,5.5071,5.4834,5.5071,3278700.0
2011-10-27 11:05:00,6.98,6.99,6.96,6.97,1733900.0,5.5071,5.515,5.4913,5.4992,1733900.0
2011-10-27 11:10:00,6.98,6.99,6.96,6.96,2082800.0,5.5071,5.515,5.4913,5.4913,2082800.0
2011-10-27 11:15:00,6.97,6.99,6.96,6.98,1420600.0,5.4992,5.515,5.4913,5.5071,1420600.0
2011-10-27 11:20:00,6.97,6.98,6.95,6.96,1094700.0,5.4992,5.5071,5.4834,5.4913,1094700.0
2011-10-27 11:25:00,6.96,6.98,6.95,6.97,2285000.0,5.4913,5.5071,5.4834,5.4992,2285000.0
2011-10-27 11:30:00,6.98,6.98,6.95,6.97,2504000.0,5.5071,5.5071,5.4834,5.4992,2504000.0
2011-10-27 11:35:00,6.97,7.0,6.96,7.0,3146100.0,5.4992,5.5229,5.4913,5.5229,3146100.0
2011-10-27 11:40:00,6.99,7.0,6.98,6.99,4203200.0,5.515,5.5229,5.5071,5.515,4203200.0
2011-10-27 11:45:00,7.0,7.01,6.97,6.99,5910600.0,5.5229,5.5308,5.4992,5.515,5910600.0
2011-10-27 11:50:00,6.98,7.01,6.98,7.01,2852900.0,5.5071,5.5308,5.5071,5.5308,2852900.0
2011-10-27 11:55:00,7.0,7.03,7.0,7.03,3750700.0,5.5229,5.5465,5.5229,5.5465,3750700.0
2011-10-27 12:00:00,7.03,7.07,7.02,7.05,6415700.0,5.5465,5.5781,5.5387,5.5623,6415700.0
2011-10-27 12:05:00,7.04,7.06,7.03,7.04,2649300.0,5.5544,5.5702,5.5465,5.5544,2649300.0
2011-10-27 12:10:00,7.04,7.05,7.03,7.04,2054300.0,5.5544,5.5623,5.5465,5.5544,2054300.0
2011-10-27 12:15:00,7.04,7.07,7.04,7.07,3553300.0,5.5544,5.5781,5.5544,5.5781,3553300.0
2011-10-27 12:20:00,7.07,7.08,7.05,7.07,4185200.0,5.5781,5.586,5.5623,5.5781,4185200.0
2011-10-27 12:25:00,7.06,7.07,7.05,7.06,1778000.0,5.5702,5.5781,5.5623,5.5702,1778000.0
2011-10-27 12:30:00,7.05,7.07,7.05,7.07,1878400.0,5.5623,5.5781,5.5623,5.5781,1878400.0
2011-10-27 12:35:00,7.06,7.07,7.05,7.06,1558900.0,5.5702,5.5781,5.5623,5.5702,1558900.0
2011-10-27 12:40:00,7.05,7.07,7.05,7.07,1297900.0,5.5623,5.5781,5.5623,5.5781,1297900.0
2011-10-27 12:45:00,7.06,7.07,7.05,7.06,1529500.0,5.5702,5.5781,5.5623,5.5702,1529500.0
2011-10-27 12:50:00,7.07,7.08,7.06,7.07,4159800.0,5.5781,5.586,5.5702,5.5781,4159800.0
2011-10-27 12:55:00,7.06,7.07,7.05,7.06,2442700.0,5.5702,5.5781,5.5623,5.5702,2442700.0
2011-10-27 13:00:00,7.07,7.08,7.06,7.07,1858600.0,5.5781,5.586,5.5702,5.5781,1858600.0
2011-10-27 13:05:00,7.08,7.1,7.07,7.08,3192600.0,5.586,5.6018,5.5781,5.586,3192600.0
2011-10-27 13:10:00,7.08,7.12,7.08,7.12,5274500.0,5.586,5.6176,5.586,5.6176,5274500.0
2011-10-27 13:15:00,7.12,7.12,7.1,7.11,3380400.0,5.6176,5.6176,5.6018,5.6097,3380400.0
2011-10-27 13:20:00,7.11,7.11,7.1,7.11,2098300.0,5.6097,5.6097,5.6018,5.6097,2098300.0
2011-10-27 13:25:00,7.11,7.11,7.09,7.1,1507700.0,5.6097,5.6097,5.5939,5.6018,1507700.0
2011-10-27 13:30:00,7.09,7.1,7.08,7.09,2389900.0,5.5939,5.6018,5.586,5.5939,2389900.0
2011-10-27 13:35:00,7.09,7.12,7.09,7.11,2809300.0,5.5939,5.6176,5.5939,5.6097,2809300.0
2011-10-27 13:40:00,7.11,7.15,7.11,7.11,3365900.0,5.6097,5.6412,5.6097,5.6097,3365900.0
2011-10-27 13:45:00,7.12,7.13,7.11,7.13,2305500.0,5.6176,5.6254,5.6097,5.6254,2305500.0
2011-10-27 13:50:00,7.13,7.15,7.12,7.13,5656300.0,5.6254,5.6412,5.6176,5.6254,5656300.0
2011-10-27 13:55:00,7.14,7.19,7.13,7.19,9346000.0,5.6333,5.6728,5.6254,5.6728,9346000.0
2011-10-27 14:00:00,7.19,7.2,7.18,7.19,5356000.0,5.6728,5.6807,5.6649,5.6728,5356000.0
2011-10-27 14:05:00,7.2,7.2,7.17,7.17,4402600.0,5.6807,5.6807,5.657,5.657,4402600.0
2011-10-27 14:10:00,7.17,7.18,7.14,7.15,4156300.0,5.657,5.6649,5.6333,5.6412,4156300.0
2011-10-27 14:15:00,7.15,7.17,7.13,7.13,5414900.0,5.6412,5.657,5.6254,5.6254,5414900.0
2011-10-27 14:20:00,7.13,7.16,7.12,7.15,4128300.0,5.6254,5.6491,5.6176,5.6412,4128300.0
2011-10-27 14:25:00,7.16,7.19,7.15,7.18,5431700.0,5.6491,5.6728,5.6412,5.6649,5431700.0
2011-10-27 14:30:00,7.19,7.19,7.17,7.18,3529200.0,5.6728,5.6728,5.657,5.6649,3529200.0
2011-10-27 14:35:00,7.18,7.21,7.17,7.21,8508000.0,5.6649,5.6886,5.657,5.6886,8508000.0
2011-10-27 14:40:00,7.2,7.21,7.16,7.19,4571200.0,5.6807,5.6886,5.6491,5.6728,4571200.0
2011-10-27 14:45:00,7.18,7.21,7.16,7.16,4554500.0,5.6649,5.6886,5.6491,5.6491,4554500.0
2011-10-27 14:50:00,7.16,7.17,7.15,7.16,1742800.0,5.6491,5.657,5.6412,5.6491,1742800.0
2011-10-27 14:55:00,7.17,7.2,7.16,7.17,3619100.0,5.657,5.6807,5.6491,5.657,3619100.0
2011-10-27 15:00:00,7.17,7.2,7.17,7.19,3702500.0,5.657,5.6807,5.657,5.6728,3702500.0
2011-10-27 15:05:00,7.19,7.2,7.18,7.19,4121700.0,5.6728,5.6807,5.6649,5.6728,4121700.0
2011-10-27 15:10:00,7.19,7.2,7.18,7.19,1926000.0,5.6728,5.6807,5.6649,5.6728,1926000.0
2011-10-27 15:15:00,7.19,7.21,7.19,7.21,3888200.0,5.6728,5.6886,5.6728,5.6886,3888200.0
2011-10-27 15:20:00,7.2,7.23,7.2,7.22,7227700.0,5.6807,5.7043,5.6807,5.6965,7227700.0
2011-10-27 15:25:00,7.23,7.23,7.19,7.19,4461800.0,5.7043,5.7043,5.6728,5.6728,4461800.0
2011-10-27 15:30:00,7.2,7.21,7.18,7.2,6823200.0,5.6807,5.6886,5.6649,5.6807,6823200.0
2011-10-27 15:35:00,7.21,7.22,7.18,7.18,7927800.0,5.6886,5.6965,5.6649,5.6649,7927800.0
2011-10-27 15:40:00,7.19,7.22,7.18,7.21,7206800.0,5.6728,5.6965,5.6649,5.6886,7206800.0
2011-10-27 15:45:00,7.21,7.22,7.15,7.17,11641800.0,5.6886,5.6965,5.6412,5.657,11641800.0
2011-10-27 15:50:00,7.16,7.19,7.15,7.18,6872200.0,5.6491,5.6728,5.6412,5.6649,6872200.0
2011-10-27 15:55:00,7.17,7.22,7.12,7.22,14901800.0,5.657,5.6965,5.6176,5.6965,14901800.0
2011-10-28 09:30:00,7.07,7.15,7.05,7.13,8267800.0,5.5781,5.6412,5.5623,5.6254,8267800.0
2011-10-28 09:35:00,7.13,7.19,7.11,7.19,5022400.0,5.6254,5.6728,5.6097,5.6728,5022400.0
2011-10-28 09:40:00,7.19,7.2,7.16,7.2,5618700.0,5.6728,5.6807,5.6491,5.6807,5618700.0
2011-10-28 09:45:00,7.2,7.21,7.16,7.17,4231300.0,5.6807,5.6886,5.6491,5.657,4231300.0
2011-10-28 09:50:00,7.18,7.18,7.12,7.16,3761400.0,5.6649,5.6649,5.6176,5.6491,3761400.0
2011-10-28 09:55:00,7.16,7.18,7.14,7.15,5216700.0,5.6491,5.6649,5.6333,5.6412,5216700.0
2011-10-28 10:00:00,7.16,7.16,7.11,7.14,4429600.0,5.6491,5.6491,5.6097,5.6333,4429600.0
2011-10-28 10:05:00,7.14,7.16,7.12,7.15,2331300.0,5.6333,5.6491,5.6176,5.6412,2331300.0
2011-10-28 10:10:00,7.16,7.19,7.14,7.17,3665000.0,5.6491,5.6728,5.6333,5.657,3665000.0
2011-10-28 10:15:00,7.17,7.2,7.17,7.2,3049300.0,5.657,5.6807,5.657,5.6807,3049300.0
2011-10-28 10:20:00,7.19,7.25,7.19,7.25,5712500.0,5.6728,5.7201,5.6728,5.7201,5712500.0
2011-10-28 10:25:00,7.24,7.28,7.23,7.27,5868200.0,5.7122,5.7438,5.7043,5.7359,5868200.0
2011-10-28 10:30:00,7.26,7.33,7.26,7.33,6727600.0,5.728,5.7832,5.728,5.7832,6727600.0
2011-10-28 10:35:00,7.33,7.37,7.31,7.36,6254700.0,5.7832,5.8148,5.7675,5.8069,6254700.0
2011-10-28 10:40:00,7.36,7.37,7.31,7.32,5346900.0,5.8069,5.8148,5.7675,5.7754,5346900.0
2011-10-28 10:45:00,7.32,7.32,7.29,7.3,4999500.0,5.7754,5.7754,5.7517,5.7596,4999500.0
2011-10-28 10:50:00,7.31,7.36,7.3,7.35,3506400.0,5.7675,5.8069,5.7596,5.799,3506400.0
2011-10-28 10:55:00,7.35,7.4,7.34,7.4,5289200.0,5.799,5.8385,5.7911,5.8385,5289200.0
2011-10-28 11:00:00,7.4,7.41,7.37,7.39,6969300.0,5.8385,5.8464,5.8148,5.8306,6969300.0
2011-10-28 11:05:00,7.39,7.43,7.38,7.39,5262500.0,5.8306,5.8621,5.8227,5.8306,5262500.0
2011-10-28 11:10:00,7.4,7.4,7.37,7.39,3625900.0,5.8385,5.8385,5.8148,5.8306,3625900.0
2011-10-28 11:15:00,7.39,7.4,7.37,7.39,2969300.0,5.8306,5.8385,5.8148,5.8306,2969300.0
2011-10-28 11:20:00,7.39,7.4,7.37,7.39,3236800.0,5.8306,5.8385,5.8148,5.8306,3236800.0
2011-10-28 11:25:00,7.38,7.39,7.35,7.35,4182200.0,5.8227,5.8306,5.799,5.799,4182200.0
2011-10-28 11:30:00,7.36,7.38,7.35,7.36,2204800.0,5.8069,5.8227,5.799,5.8069,2204800.0
2011-10-28 11:35:00,7.36,7.38,7.35,7.36,3698700.0,5.8069,5.8227,5.799,5.8069,3698700.0
2011-10-28 11:40:00,7.36,7.36,7.31,7.32,4144900.0,5.8069,5.8069,5.7675,5.7754,4144900.0
2011-10-28 11:45:00,7.32,7.33,7.3,7.32,2245500.0,5.7754,5.7832,5.7596,5.7754,2245500.0
2011-10-28 11:50:00,7.32,7.34,7.31,7.32,2207300.0,5.7754,5.7911,5.7675,5.7754,2207300.0
2011-10-28 11:55:00,7.32,7.32,7.28,7.31,3005500.0,5.7754,5.7754,5.7438,5.7675,3005500.0
2011-10-28 12:00:00,7.31,7.34,7.3,7.33,1841500.0,5.7675,5.7911,5.7596,5.7832,1841500.0
2011-10-28 12:05:00,7.33,7.34,7.32,7.34,1426600.0,5.7832,5.7911,5.7754,5.7911,1426600.0
2011-10-28 12:10:00,7.33,7.36,7.33,7.35,3314200.0,5.7832,5.8069,5.7832,5.799,3314200.0
2011-10-28 12:15:00,7.36,7.36,7.32,7.33,1764100.0,5.8069,5.8069,5.7754,5.7832,1764100.0
2011-10-28 12:20:00,7.33,7.35,7.33,7.34,1231000.0,5.7832,5.799,5.7832,5.7911,1231000.0
2011-10-28 12:25:00,7.33,7.34,7.3,7.32,3224100.0,5.7832,5.7911,5.7596,5.7754,3224100.0
2011-10-28 12:30:00,7.32,7.34,7.31,7.32,1814900.0,5.7754,5.7911,5.7675,5.7754,1814900.0
2011-10-28 12:35:00,7.33,7.35,7.32,7.34,2102300.0,5.7832,5.799,5.7754,5.7911,2102300.0
2011-10-28 12:40:00,7.35,7.35,7.33,7.34,807100.0,5.799,5.799,5.7832,5.7911,807100.0
2011-10-28 12:45:00,7.34,7.36,7.33,7.36,1895500.0,5.7911,5.8069,5.7832,5.8069,1895500.0
2011-10-28 12:50:00,7.36,7.36,7.33,7.34,1566500.0,5.8069,5.8069,5.7832,5.7911,1566500.0
2011-10-28 12:55:00,7.35,7.37,7.33,7.35,2322300.0,5.799,5.8148,5.7832,5.799,2322300.0
2011-10-28 13:00:00,7.36,7.37,7.35,7.36,2307500.0,5.8069,5.8148,5.799,5.8069,2307500.0
2011-10-28 13:05:00,7.36,7.37,7.33,7.34,1677800.0,5.8069,5.8148,5.7832,5.7911,1677800.0
2011-10-28 13:10:00,7.34,7.35,7.33,7.33,2551500.0,5.7911,5.799,5.7832,5.7832,2551500.0
2011-10-28 13:15:00,7.33,7.36,7.33,7.34,2239900.0,5.7832,5.8069,5.7832,5.7911,2239900.0
2011-10-28 13:20:00,7.35,7.37,7.34,7.37,1732000.0,5.799,5.8148,5.7911,5.8148,1732000.0
2011-10-28 13:25:00,7.37,7.39,7.36,7.37,3174600.0,5.8148,5.8306,5.8069,5.8148,3174600.0
2011-10-28 13:30:00,7.37,7.38,7.35,7.37,1668700.0,5.8148,5.8227,5.799,5.8148,1668700.0
2011-10-28 13:35:00,7.37,7.38,7.36,7.37,1412800.0,5.8148,5.8227,5.8069,5.8148,1412800.0
2011-10-28 13:40:00,7.37,7.38,7.34,7.36,3593700.0,5.8148,5.8227,5.7911,5.8069,3593700.0
2011-10-28 13:45:00,7.37,7.38,7.32,7.33,3317000.0,5.8148,5.8227,5.7754,5.7832,3317000.0
2011-10-28 13:50:00,7.33,7.36,7.33,7.33,2610700.0,5.7832,5.8069,5.7832,5.7832,2610700.0
2011-10-28 13:55:00,7.34,7.36,7.33,7.34,2032900.0,5.7911,5.8069,5.7832,5.7911,2032900.0
2011-10-28 14:00:00,7.34,7.35,7.33,7.34,1466700.0,5.7911,5.799,5.7832,5.7911,1466700.0
2011-10-28 14:05:00,7.34,7.34,7.3,7.33,3209000.0,5.7911,5.7911,5.7596,5.7832,3209000.0
2011-10-28 14:10:00,7.33,7.33,7.3,7.32,1928800.0,5.7832,5.7832,5.7596,5.7754,1928800.0
2011-10-28 14:15:00,7.31,7.32,7.26,7.29,3432700.0,5.7675,5.7754,5.728,5.7517,3432700.0
2011-10-28 14:20:00,7.28,7.31,7.28,7.3,1599100.0,5.7438,5.7675,5.7438,5.7596,1599100.0
2011-10-28 14:25:00,7.31,7.31,7.25,7.26,3676400.0,5.7675,5.7675,5.7201,5.728,3676400.0
2011-10-28 14:30:00,7.27,7.3,7.26,7.3,2530700.0,5.7359,5.7596,5.728,5.7596,2530700.0
2011-10-28 14:35:00,7.29,7.29,7.26,7.28,1700200.0,5.7517,5.7517,5.728,5.7438,1700200.0
2011-10-28 14:40:00,7.28,7.32,7.27,7.32,2774000.0,5.7438,5.7754,5.7359,5.7754,2774000.0
2011-10-28 14:45:00,7.32,7.32,7.29,7.3,2226200.0,5.7754,5.7754,5.7517,5.7596,2226200.0
2011-10-28 14:50:00,7.3,7.32,7.29,7.31,1564100.0,5.7596,5.7754,5.7517,5.7675,1564100.0
2011-10-28 14:55:00,7.31,7.31,7.27,7.3,2214200.0,5.7675,5.7675,5.7359,5.7596,2214200.0
2011-10-28 15:00:00,7.29,7.32,7.29,7.31,2030200.0,5.7517,5.7754,5.7517,5.7675,2030200.0
2011-10-28 15:05:00,7.32,7.34,7.31,7.33,2496600.0,5.7754,5.7911,5.7675,5.7832,2496600.0
2011-10-28 15:10:00,7.32,7.33,7.29,7.29,3182900.0,5.7754,5.7832,5.7517,5.7517,3182900.0
2011-10-28 15:15:00,7.3,7.31,7.27,7.28,2708300.0,5.7596,5.7675,5.7359,5.7438,2708300.0
2011-10-28 15:20:00,7.28,7.33,7.27,7.32,3168600.0,5.7438,5.7832,5.7359,5.7754,3168600.0
2011-10-28 15:25:00,7.32,7.33,7.31,7.32,2207500.0,5.7754,5.7832,5.7675,5.7754,2207500.0
2011-10-28 15:30:00,7.32,7.33,7.3,7.32,2468900.0,5.7754,5.7832,5.7596,5.7754,2468900.0
2011-10-28 15:35:00,7.32,7.33,7.29,7.33,3616800.0,5.7754,5.7832,5.7517,5.7832,3616800.0
2011-10-28 15:40:00,7.32,7.33,7.3,7.31,3433800.0,5.7754,5.7832,5.7596,5.7675,3433800.0
2011-10-28 15:45:00,7.31,7.34,7.31,7.34,3255600.0,5.7675,5.7911,5.7675,5.7911,3255600.0
2011-10-28 15:50:00,7.33,7.37,7.32,7.36,5232200.0,5.7832,5.8148,5.7754,5.8069,5232200.0
2011-10-28 15:55:00,7.36,7.36,7.33,7.35,8941700.0,5.8069,5.8069,5.7832,5.799,8941700.0
2011-10-31 09:30:00,7.09,7.12,7.05,7.1,7263800.0,5.5939,5.6176,5.5623,5.6018,7263800.0
2011-10-31 09:35:00,7.1,7.14,7.08,7.13,4656400.0,5.6018,5.6333,5.586,5.6254,4656400.0
2011-10-31 09:40:00,7.13,7.14,7.1,7.1,4068100.0,5.6254,5.6333,5.6018,5.6018,4068100.0
2011-10-31 09:45:00,7.1,7.14,7.1,7.13,2929800.0,5.6018,5.6333,5.6018,5.6254,2929800.0
2011-10-31 09:50:00,7.14,7.16,7.12,7.15,4039200.0,5.6333,5.6491,5.6176,5.6412,4039200.0
2011-10-31 09:55:00,7.15,7.15,7.1,7.1,5076500.0,5.6412,5.6412,5.6018,5.6018,5076500.0
2011-10-31 10:00:00,7.11,7.11,7.08,7.09,5018100.0,5.6097,5.6097,5.586,5.5939,5018100.0
2011-10-31 10:05:00,7.1,7.11,7.08,7.08,3405400.0,5.6018,5.6097,5.586,5.586,3405400.0
2011-10-31 10:10:00,7.08,7.11,7.08,7.09,2378100.0,5.586,5.6097,5.586,5.5939,2378100.0
2011-10-31 10:15:00,7.09,7.1,7.06,7.07,4409500.0,5.5939,5.6018,5.5702,5.5781,4409500.0
2011-10-31 10:20:00,7.07,7.07,7.03,7.03,5625700.0,5.5781,5.5781,5.5465,5.5465,5625700.0
2011-10-31 10:25:00,7.03,7.06,7.02,7.02,5174800.0,5.5465,5.5702,5.5387,5.5387,5174800.0
2011-10-31 10:30:00,7.02,7.05,7.02,7.04,3262500.0,5.5387,5.5623,5.5387,5.5544,3262500.0
2011-10-31 10:35:00,7.05,7.05,7.02,7.03,4343900.0,5.5623,5.5623,5.5387,5.5465,4343900.0
2011-10-31 10:40:00,7.04,7.05,7.02,7.03,1846300.0,5.5544,5.5623,5.5387,5.5465,1846300.0
2011-10-31 10:45:00,7.03,7.06,7.02,7.05,2145100.0,5.5465,5.5702,5.5387,5.5623,2145100.0
2011-10-31 10:50:00,7.06,7.06,7.03,7.03,2596100.0,5.5702,5.5702,5.5465,5.5465,2596100.0
2011-10-31 10:55:00,7.03,7.06,7.02,7.04,3556500.0,5.5465,5.5702,5.5387,5.5544,3556500.0
2011-10-31 11:00:00,7.04,7.05,7.02,7.02,3025000.0,5.5544,5.5623,5.5387,5.5387,3025000.0
2011-10-31 11:05:00,7.02,7.03,7.01,7.03,3417300.0,5.5387,5.5465,5.5308,5.5465,3417300.0
2011-10-31 11:10:00,7.03,7.03,7.01,7.02,2504200.0,5.5465,5.5465,5.5308,5.5387,2504200.0
2011-10-31 11:15:00,7.01,7.02,7.0,7.0,3350900.0,5.5308,5.5387,5.5229,5.5229,3350900.0
2011-10-31 11:20:00,7.0,7.02,7.0,7.01,2091000.0,5.5229,5.5387,5.5229,5.5308,2091000.0
2011-10-31 11:25:00,7.0,7.01,7.0,7.01,2028200.0,5.5229,5.5308,5.5229,5.5308,2028200.0
2011-10-31 11:30:00,7.01,7.02,7.0,7.01,3131500.0,5.5308,5.5387,5.5229,5.5308,3131500.0
2011-10-31 11:35:00,7.01,7.02,7.0,7.01,2093000.0,5.5308,5.5387,5.5229,5.5308,2093000.0
2011-10-31 11:40:00,7.0,7.02,7.0,7.02,1153800.0,5.5229,5.5387,5.5229,5.5387,1153800.0
2011-10-31 11:45:00,7.01,7.03,7.01,7.01,2088300.0,5.5308,5.5465,5.5308,5.5308,2088300.0
2011-10-31 11:50:00,7.02,7.02,7.01,7.02,499100.0,5.5387,5.5387,5.5308,5.5387,499100.0
2011-10-31 11:55:00,7.02,7.02,7.0,7.01,2698500.0,5.5387,5.5387,5.5229,5.5308,2698500.0
2011-10-31 12:00:00,7.02,7.02,7.01,7.01,442300.0,5.5387,5.5387,5.5308,5.5308,442300.0
2011-10-31 12:05:00,7.01,7.03,7.01,7.02,1504800.0,5.5308,5.5465,5.5308,5.5387,1504800.0
2011-10-31 12:10:00,7.02,7.05,7.02,7.04,1656700.0,5.5387,5.5623,5.5387,5.5544,1656700.0
2011-10-31 12:15:00,7.05,7.05,7.03,7.04,1404100.0,5.5623,5.5623,5.5465,5.5544,1404100.0
2011-10-31 12:20:00,7.03,7.05,7.03,7.04,923900.0,5.5465,5.5623,5.5465,5.5544,923900.0
2011-10-31 12:25:00,7.04,7.04,7.01,7.02,2245400.0,5.5544,5.5544,5.5308,5.5387,2245400.0
2011-10-31 12:30:00,7.01,7.03,7.01,7.02,1574800.0,5.5308,5.5465,5.5308,5.5387,1574800.0
2011-10-31 12:35:00,7.01,7.03,7.01,7.03,1641300.0,5.5308,5.5465,5.5308,5.5465,1641300.0
2011-10-31 12:40:00,7.03,7.03,7.01,7.02,1469600.0,5.5465,5.5465,5.5308,5.5387,1469600.0
2011-10-31 12:45:00,7.02,7.03,7.01,7.02,1097100.0,5.5387,5.5465,5.5308,5.5387,1097100.0
2011-10-31 12:50:00,7.02,7.03,7.01,7.02,1561000.0,5.5387,5.5465,5.5308,5.5387,1561000.0
2011-10-31 12:55:00,7.01,7.03,7.01,7.03,2153400.0,5.5308,5.5465,5.5308,5.5465,2153400.0
2011-10-31 13:00:00,7.02,7.04,7.02,7.03,1727900.0,5.5387,5.5544,5.5387,5.5465,1727900.0
2011-10-31 13:05:00,7.03,7.04,7.02,7.04,992000.0,5.5465,5.5544,5.5387,5.5544,992000.0
2011-10-31 13:10:00,7.04,7.06,7.03,7.06,1610000.0,5.5544,5.5702,5.5465,5.5702,1610000.0
2011-10-31 13:15:00,7.06,7.06,7.04,7.05,1397200.0,5.5702,5.5702,5.5544,5.5623,1397200.0
2011-10-31 13:20:00,7.04,7.05,7.04,7.04,507800.0,5.5544,5.5623,5.5544,5.5544,507800.0
2011-10-31 13:25:00,7.04,7.05,7.03,7.04,885600.0,5.5544,5.5623,5.5465,5.5544,885600.0
2011-10-31 13:30:00,7.04,7.05,7.03,7.04,917800.0,5.5544,5.5623,5.5465,5.5544,917800.0
2011-10-31 13:35:00,7.03,7.05,7.03,7.04,1275600.0,5.5465,5.5623,5.5465,5.5544,1275600.0
2011-10-31 13:40:00,7.04,7.06,7.03,7.06,1192200.0,5.5544,5.5702,5.5465,5.5702,1192200.0
2011-10-31 13:45:00,7.06,7.07,7.05,7.07,1395000.0,5.5702,5.5781,5.5623,5.5781,1395000.0
2011-10-31 13:50:00,7.07,7.07,7.06,7.06,953200.0,5.5781,5.5781,5.5702,5.5702,953200.0
2011-10-31 13:55:00,7.06,7.06,7.04,7.06,863900.0,5.5702,5.5702,5.5544,5.5702,863900.0
2011-10-31 14:00:00,7.06,7.06,7.04,7.04,1333000.0,5.5702,5.5702,5.5544,5.5544,1333000.0
2011-10-31 14:05:00,7.04,7.05,7.03,7.04,2932600.0,5.5544,5.5623,5.5465,5.5544,2932600.0
2011-10-31 14:10:00,7.04,7.04,7.03,7.04,694400.0,5.5544,5.5544,5.5465,5.5544,694400.0
2011-10-31 14:15:00,7.03,7.04,7.02,7.03,1864700.0,5.5465,5.5544,5.5387,5.5465,1864700.0
2011-10-31 14:20:00,7.04,7.05,7.03,7.04,1330200.0,5.5544,5.5623,5.5465,5.5544,1330200.0
2011-10-31 14:25:00,7.04,7.04,7.02,7.04,2680800.0,5.5544,5.5544,5.5387,5.5544,2680800.0
2011-10-31 14:30:00,7.04,7.04,7.02,7.04,1653400.0,5.5544,5.5544,5.5387,5.5544,1653400.0
2011-10-31 14:35:00,7.04,7.04,7.0,7.0,3825300.0,5.5544,5.5544,5.5229,5.5229,3825300.0
2011-10-31 14:40:00,7.0,7.02,7.0,7.01,1842900.0,5.5229,5.5387,5.5229,5.5308,1842900.0
2011-10-31 14:45:00,7.0,7.01,7.0,7.01,1766000.0,5.5229,5.5308,5.5229,5.5308,1766000.0
2011-10-31 14:50:00,7.01,7.03,7.0,7.02,2077900.0,5.5308,5.5465,5.5229,5.5387,2077900.0
2011-10-31 14:55:00,7.02,7.03,7.01,7.02,1211600.0,5.5387,5.5465,5.5308,5.5387,1211600.0
2011-10-31 15:00:00,7.02,7.02,6.99,7.0,4554700.0,5.5387,5.5387,5.515,5.5229,4554700.0
2011-10-31 15:05:00,7.0,7.01,6.96,6.96,4448500.0,5.5229,5.5308,5.4913,5.4913,4448500.0
2011-10-31 15:10:00,6.97,6.97,6.95,6.95,3539600.0,5.4992,5.4992,5.4834,5.4834,3539600.0
2011-10-31 15:15:00,6.95,6.97,6.94,6.94,3755600.0,5.4834,5.4992,5.4755,5.4755,3755600.0
2011-10-31 15:20:00,6.94,6.96,6.94,6.95,2955400.0,5.4755,5.4913,5.4755,5.4834,2955400.0
2011-10-31 15:25:00,6.96,6.96,6.92,6.93,3219900.0,5.4913,5.4913,5.4598,5.4676,3219900.0
2011-10-31 15:30:00,6.93,6.94,6.91,6.93,5412600.0,5.4676,5.4755,5.4519,5.4676,5412600.0
2011-10-31 15:35:00,6.93,6.94,6.9,6.9,4367200.0,5.4676,5.4755,5.444,5.444,4367200.0
2011-10-31 15:40:00,6.91,6.91,6.87,6.88,10062300.0,5.4519,5.4519,5.4203,5.4282,10062300.0
2011-10-31 15:45:00,6.88,6.88,6.83,6.88,8260100.0,5.4282,5.4282,5.3888,5.4282,8260100.0
2011-10-31 15:50:00,6.88,6.89,6.86,6.88,5072700.0,5.4282,5.4361,5.4124,5.4282,5072700.0
2011-10-31 15:55:00,6.88,6.88,6.82,6.82,15012800.0,5.4282,5.4282,5.3809,5.3809,15012800.0
2011-11-01 09:30:00,6.39,6.39,6.32,6.36,13483300.0,5.0416,5.0416,4.9864,5.0179,13483300.0
2011-11-01 09:35:00,6.36,6.44,6.34,6.41,9550300.0,5.0179,5.081,5.0021,5.0574,9550300.0
2011-11-01 09:40:00,6.41,6.52,6.41,6.48,9931900.0,5.0574,5.1442,5.0574,5.1126,9931900.0
2011-11-01 09:45:00,6.48,6.54,6.47,6.52,7617500.0,5.1126,5.1599,5.1047,5.1442,7617500.0
2011-11-01 09:50:00,6.53,6.57,6.51,6.55,4057100.0,5.1521,5.1836,5.1363,5.1678,4057100.0
2011-11-01 09:55:00,6.55,6.59,6.53,6.56,4546800.0,5.1678,5.1994,5.1521,5.1757,4546800.0
2011-11-01 10:00:00,6.57,6.61,6.51,6.61,7678000.0,5.1836,5.2152,5.1363,5.2152,7678000.0
2011-11-01 10:05:00,6.61,6.61,6.55,6.58,3827400.0,5.2152,5.2152,5.1678,5.1915,3827400.0
2011-11-01 10:10:00,6.58,6.6,6.55,6.58,3956700.0,5.1915,5.2073,5.1678,5.1915,3956700.0
2011-11-01 10:15:00,6.58,6.62,6.57,6.59,4179700.0,5.1915,5.2231,5.1836,5.1994,4179700.0
2011-11-01 10:20:00,6.59,6.6,6.56,6.6,3163900.0,5.1994,5.2073,5.1757,5.2073,3163900.0
2011-11-01 10:25:00,6.6,6.65,6.58,6.64,4095400.0,5.2073,5.2467,5.1915,5.2388,4095400.0
2011-11-01 10:30:00,6.64,6.66,6.61,6.65,4094500.0,5.2388,5.2546,5.2152,5.2467,4094500.0
2011-11-01 10:35:00,6.65,6.67,6.63,6.65,3557200.0,5.2467,5.2625,5.231,5.2467,3557200.0
2011-11-01 10:40:00,6.65,6.66,6.59,6.59,5265600.0,5.2467,5.2546,5.1994,5.1994,5265600.0
2011-11-01 10:45:00,6.6,6.6,6.52,6.55,5420000.0,5.2073,5.2073,5.1442,5.1678,5420000.0
2011-11-01 10:50:00,6.55,6.55,6.5,6.51,5641300.0,5.1678,5.1678,5.1284,5.1363,5641300.0
2011-11-01 10:55:00,6.51,6.53,6.49,6.51,5546300.0,5.1363,5.1521,5.1205,5.1363,5546300.0
2011-11-01 11:00:00,6.5,6.52,6.44,6.45,8564500.0,5.1284,5.1442,5.081,5.0889,8564500.0
2011-11-01 11:05:00,6.45,6.47,6.44,6.47,5393600.0,5.0889,5.1047,5.081,5.1047,5393600.0
2011-11-01 11:10:00,6.46,6.49,6.46,6.47,4838300.0,5.0968,5.1205,5.0968,5.1047,4838300.0
2011-11-01 11:15:00,6.48,6.5,6.47,6.5,2410800.0,5.1126,5.1284,5.1047,5.1284,2410800.0
2011-11-01 11:20:00,6.5,6.5,6.46,6.47,3683800.0,5.1284,5.1284,5.0968,5.1047,3683800.0
2011-11-01 11:25:00,6.46,6.51,6.46,6.47,6912300.0,5.0968,5.1363,5.0968,5.1047,6912300.0
2011-11-01 11:30:00,6.47,6.47,6.41,6.42,5280800.0,5.1047,5.1047,5.0574,5.0653,5280800.0
2011-11-01 11:35:00,6.42,6.45,6.41,6.44,2686700.0,5.0653,5.0889,5.0574,5.081,2686700.0
2011-11-01 11:40:00,6.44,6.46,6.42,6.42,2797600.0,5.081,5.0968,5.0653,5.0653,2797600.0
2011-11-01 11:45:00,6.42,6.45,6.41,6.42,2276500.0,5.0653,5.0889,5.0574,5.0653,2276500.0
2011-11-01 11:50:00,6.43,6.43,6.4,6.41,5356700.0,5.0732,5.0732,5.0495,5.0574,5356700.0
2011-11-01 11:55:00,6.42,6.43,6.41,6.42,1620700.0,5.0653,5.0732,5.0574,5.0653,1620700.0
2011-11-01 12:00:00,6.43,6.43,6.41,6.42,2366100.0,5.0732,5.0732,5.0574,5.0653,2366100.0
2011-11-01 12:05:00,6.42,6.45,6.4,6.43,3099100.0,5.0653,5.0889,5.0495,5.0732,3099100.0
2011-11-01 12:10:00,6.44,6.46,6.43,6.44,3326100.0,5.081,5.0968,5.0732,5.081,3326100.0
2011-11-01 12:15:00,6.43,6.44,6.4,6.41,4373200.0,5.0732,5.081,5.0495,5.0574,4373200.0
2011-11-01 12:20:00,6.42,6.42,6.4,6.41,2839700.0,5.0653,5.0653,5.0495,5.0574,2839700.0
2011-11-01 12:25:00,6.41,6.43,6.4,6.42,2844600.0,5.0574,5.0732,5.0495,5.0653,2844600.0
2011-11-01 12:30:00,6.42,6.46,6.41,6.46,3850500.0,5.0653,5.0968,5.0574,5.0968,3850500.0
2011-11-01 12:35:00,6.46,6.47,6.45,6.46,3052200.0,5.0968,5.1047,5.0889,5.0968,3052200.0
2011-11-01 12:40:00,6.46,6.48,6.44,6.46,3040800.0,5.0968,5.1126,5.081,5.0968,3040800.0
2011-11-01 12:45:00,6.46,6.46,6.43,6.44,2467100.0,5.0968,5.0968,5.0732,5.081,2467100.0
2011-11-01 12:50:00,6.44,6.44,6.41,6.43,2647500.0,5.081,5.081,5.0574,5.0732,2647500.0
2011-11-01 12:55:00,6.43,6.44,6.41,6.42,1544300.0,5.0732,5.081,5.0574,5.0653,1544300.0
2011-11-01 13:00:00,6.42,6.43,6.41,6.43,1246000.0,5.0653,5.0732,5.0574,5.0732,1246000.0
2011-11-01 13:05:00,6.43,6.44,6.42,6.43,1707000.0,5.0732,5.081,5.0653,5.0732,1707000.0
2011-11-01 13:10:00,6.43,6.43,6.41,6.42,1081300.0,5.0732,5.0732,5.0574,5.0653,1081300.0
2011-11-01 13:15:00,6.42,6.45,6.41,6.44,2921000.0,5.0653,5.0889,5.0574,5.081,2921000.0
2011-11-01 13:20:00,6.44,6.44,6.4,6.41,3198100.0,5.081,5.081,5.0495,5.0574,3198100.0
2011-11-01 13:25:00,6.41,6.48,6.4,6.47,5544300.0,5.0574,5.1126,5.0495,5.1047,5544300.0
2011-11-01 13:30:00,6.47,6.5,6.44,6.49,4933100.0,5.1047,5.1284,5.081,5.1205,4933100.0
2011-11-01 13:35:00,6.49,6.52,6.47,6.47,4668800.0,5.1205,5.1442,5.1047,5.1047,4668800.0
2011-11-01 13:40:00,6.48,6.54,6.48,6.53,4020700.0,5.1126,5.1599,5.1126,5.1521,4020700.0
2011-11-01 13:45:00,6.53,6.57,6.52,6.55,5123600.0,5.1521,5.1836,5.1442,5.1678,5123600.0
2011-11-01 13:50:00,6.56,6.59,6.53,6.54,3199500.0,5.1757,5.1994,5.1521,5.1599,3199500.0
2011-11-01 13:55:00,6.54,6.54,6.48,6.51,3873300.0,5.1599,5.1599,5.1126,5.1363,3873300.0
2011-11-01 14:00:00,6.52,6.53,6.49,6.51,2375600.0,5.1442,5.1521,5.1205,5.1363,2375600.0
2011-11-01 14:05:00,6.5,6.54,6.49,6.54,2599700.0,5.1284,5.1599,5.1205,5.1599,2599700.0
2011-11-01 14:10:00,6.53,6.56,6.51,6.55,3254900.0,5.1521,5.1757,5.1363,5.1678,3254900.0
2011-11-01 14:15:00,6.56,6.56,6.51,6.54,2858500.0,5.1757,5.1757,5.1363,5.1599,2858500.0
2011-11-01 14:20:00,6.54,6.6,6.53,6.6,3329200.0,5.1599,5.2073,5.1521,5.2073,3329200.0
2011-11-01 14:25:00,6.6,6.63,6.58,6.63,4908600.0,5.2073,5.231,5.1915,5.231,4908600.0
2011-11-01 14:30:00,6.62,6.67,6.6,6.64,5098800.0,5.2231,5.2625,5.2073,5.2388,5098800.0
2011-11-01 14:35:00,6.64,6.66,6.61,6.64,5749100.0,5.2388,5.2546,5.2152,5.2388,5749100.0
2011-11-01 14:40:00,6.64,6.66,6.62,6.65,2854900.0,5.2388,5.2546,5.2231,5.2467,2854900.0
2011-11-01 14:45:00,6.65,6.68,6.61,6.61,3832200.0,5.2467,5.2704,5.2152,5.2152,3832200.0
2011-11-01 14:50:00,6.62,6.64,6.57,6.59,4935000.0,5.2231,5.2388,5.1836,5.1994,4935000.0
2011-11-01 14:55:00,6.59,6.6,6.57,6.59,3381900.0,5.1994,5.2073,5.1836,5.1994,3381900.0
2011-11-01 15:00:00,6.59,6.6,6.52,6.53,4052500.0,5.1994,5.2073,5.1442,5.1521,4052500.0
2011-11-01 15:05:00,6.54,6.55,6.51,6.54,3371200.0,5.1599,5.1678,5.1363,5.1599,3371200.0
2011-11-01 15:10:00,6.54,6.57,6.52,6.57,3126800.0,5.1599,5.1836,5.1442,5.1836,3126800.0
2011-11-01 15:15:00,6.57,6.58,6.51,6.54,3878400.0,5.1836,5.1915,5.1363,5.1599,3878400.0
2011-11-01 15:20:00,6.54,6.55,6.48,6.49,3923600.0,5.1599,5.1678,5.1126,5.1205,3923600.0
2011-11-01 15:25:00,6.49,6.52,6.49,6.51,3013700.0,5.1205,5.1442,5.1205,5.1363,3013700.0
2011-11-01 15:30:00,6.52,6.55,6.5,6.53,4040200.0,5.1442,5.1678,5.1284,5.1521,4040200.0
2011-11-01 15:35:00,6.54,6.56,6.52,6.56,5178700.0,5.1599,5.1757,5.1442,5.1757,5178700.0
2011-11-01 15:40:00,6.56,6.56,6.49,6.5,4922300.0,5.1757,5.1757,5.1205,5.1284,4922300.0
2011-11-01 15:45:00,6.5,6.51,6.44,6.46,7208500.0,5.1284,5.1363,5.081,5.0968,7208500.0
2011-11-01 15:50:00,6.46,6.46,6.4,6.41,9402800.0,5.0968,5.0968,5.0495,5.0574,9402800.0
2011-11-01 15:55:00,6.41,6.44,6.4,6.41,14014600.0,5.0574,5.081,5.0495,5.0574,14014600.0
2011-11-02 09:30:00,6.71,6.72,6.63,6.64,6973300.0,5.2941,5.302,5.231,5.2388,6973300.0
2011-11-02 09:35:00,6.64,6.65,6.59,6.59,4449900.0,5.2388,5.2467,5.1994,5.1994,4449900.0
2011-11-02 09:40:00,6.6,6.65,6.59,6.65,4092800.0,5.2073,5.2467,5.1994,5.2467,4092800.0
2011-11-02 09:45:00,6.65,6.65,6.6,6.62,3810700.0,5.2467,5.2467,5.2073,5.2231,3810700.0
2011-11-02 09:50:00,6.62,6.62,6.57,6.6,4331900.0,5.2231,5.2231,5.1836,5.2073,4331900.0
2011-11-02 09:55:00,6.6,6.61,6.59,6.6,2069600.0,5.2073,5.2152,5.1994,5.2073,2069600.0
2011-11-02 10:00:00,6.6,6.62,6.59,6.62,4152700.0,5.2073,5.2231,5.1994,5.2231,4152700.0
2011-11-02 10:05:00,6.61,6.65,6.6,6.64,3287700.0,5.2152,5.2467,5.2073,5.2388,3287700.0
2011-11-02 10:10:00,6.64,6.67,6.63,6.66,3081700.0,5.2388,5.2625,5.231,5.2546,3081700.0
2011-11-02 10:15:00,6.66,6.67,6.63,6.65,3289800.0,5.2546,5.2625,5.231,5.2467,3289800.0
2011-11-02 10:20:00,6.65,6.69,6.64,6.69,4313200.0,5.2467,5.2783,5.2388,5.2783,4313200.0
2011-11-02 10:25:00,6.69,6.7,6.66,6.68,3658800.0,5.2783,5.2862,5.2546,5.2704,3658800.0
2011-11-02 10:30:00,6.67,6.68,6.65,6.66,1607700.0,5.2625,5.2704,5.2467,5.2546,1607700.0
2011-11-02 10:35:00,6.66,6.67,6.63,6.65,2318600.0,5.2546,5.2625,5.231,5.2467,2318600.0
2011-11-02 10:40:00,6.65,6.68,6.65,6.67,2247400.0,5.2467,5.2704,5.2467,5.2625,2247400.0
2011-11-02 10:45:00,6.67,6.71,6.67,6.7,2858700.0,5.2625,5.2941,5.2625,5.2862,2858700.0
2011-11-02 10:50:00,6.71,6.73,6.69,6.7,4218000.0,5.2941,5.3099,5.2783,5.2862,4218000.0
2011-11-02 10:55:00,6.7,6.71,6.69,6.7,1654300.0,5.2862,5.2941,5.2783,5.2862,1654300.0
2011-11-02 11:00:00,6.69,6.7,6.69,6.69,853000.0,5.2783,5.2862,5.2783,5.2783,853000.0
2011-11-02 11:05:00,6.69,6.7,6.69,6.7,1200800.0,5.2783,5.2862,5.2783,5.2862,1200800.0
2011-11-02 11:10:00,6.69,6.7,6.65,6.66,3763500.0,5.2783,5.2862,5.2467,5.2546,3763500.0
2011-11-02 11:15:00,6.65,6.67,6.64,6.67,4940900.0,5.2467,5.2625,5.2388,5.2625,4940900.0
2011-11-02 11:20:00,6.67,6.69,6.65,6.67,2496900.0,5.2625,5.2783,5.2467,5.2625,2496900.0
2011-11-02 11:25:00,6.68,6.68,6.65,6.65,1068900.0,5.2704,5.2704,5.2467,5.2467,1068900.0
2011-11-02 11:30:00,6.66,6.66,6.64,6.65,1543100.0,5.2546,5.2546,5.2388,5.2467,1543100.0
2011-11-02 11:35:00,6.66,6.66,6.64,6.64,768100.0,5.2546,5.2546,5.2388,5.2388,768100.0
2011-11-02 11:40:00,6.65,6.67,6.64,6.66,1168300.0,5.2467,5.2625,5.2388,5.2546,1168300.0
2011-11-02 11:45:00,6.65,6.67,6.64,6.65,1824700.0,5.2467,5.2625,5.2388,5.2467,1824700.0
2011-11-02 11:50:00,6.65,6.65,6.64,6.64,358400.0,5.2467,5.2467,5.2388,5.2388,358400.0
2011-11-02 11:55:00,6.64,6.66,6.63,6.64,1518400.0,5.2388,5.2546,5.231,5.2388,1518400.0
2011-11-02 12:00:00,6.64,6.67,6.63,6.66,1557500.0,5.2388,5.2625,5.231,5.2546,1557500.0
2011-11-02 12:05:00,6.65,6.66,6.64,6.65,1316300.0,5.2467,5.2546,5.2388,5.2467,1316300.0
2011-11-02 12:10:00,6.65,6.66,6.65,6.65,395500.0,5.2467,5.2546,5.2467,5.2467,395500.0
2011-11-02 12:15:00,6.65,6.66,6.63,6.64,1324800.0,5.2467,5.2546,5.231,5.2388,1324800.0
2011-11-02 12:20:00,6.64,6.66,6.64,6.65,765900.0,5.2388,5.2546,5.2388,5.2467,765900.0
2011-11-02 12:25:00,6.65,6.67,6.64,6.67,983200.0,5.2467,5.2625,5.2388,5.2625,983200.0
2011-11-02 12:30:00,6.67,6.68,6.63,6.64,2465500.0,5.2625,5.2704,5.231,5.2388,2465500.0
2011-11-02 12:35:00,6.64,6.66,6.61,6.64,2497900.0,5.2388,5.2546,5.2152,5.2388,2497900.0
2011-11-02 12:40:00,6.65,6.68,6.64,6.66,1806600.0,5.2467,5.2704,5.2388,5.2546,1806600.0
2011-11-02 12:45:00,6.65,6.66,6.63,6.63,1476200.0,5.2467,5.2546,5.231,5.231,1476200.0
2011-11-02 12:50:00,6.63,6.65,6.62,6.63,2072900.0,5.231,5.2467,5.2231,5.231,2072900.0
2011-11-02 12:55:00,6.62,6.64,6.61,6.61,1691800.0,5.2231,5.2388,5.2152,5.2152,1691800.0
2011-11-02 13:00:00,6.61,6.62,6.58,6.6,3653500.0,5.2152,5.2231,5.1915,5.2073,3653500.0
2011-11-02 13:05:00,6.59,6.6,6.57,6.59,2592100.0,5.1994,5.2073,5.1836,5.1994,2592100.0
2011-11-02 13:10:00,6.59,6.63,6.59,6.63,2473300.0,5.1994,5.231,5.1994,5.231,2473300.0
2011-11-02 13:15:00,6.63,6.64,6.61,6.62,1952600.0,5.231,5.2388,5.2152,5.2231,1952600.0
2011-11-02 13:20:00,6.62,6.62,6.58,6.59,3566200.0,5.2231,5.2231,5.1915,5.1994,3566200.0
2011-11-02 13:25:00,6.58,6.63,6.58,6.62,1545600.0,5.1915,5.231,5.1915,5.2231,1545600.0
2011-11-02 13:30:00,6.62,6.65,6.61,6.64,2012200.0,5.2231,5.2467,5.2152,5.2388,2012200.0
2011-11-02 13:35:00,6.64,6.65,6.62,6.64,1572800.0,5.2388,5.2467,5.2231,5.2388,1572800.0
2011-11-02 13:40:00,6.65,6.67,6.63,6.67,2601400.0,5.2467,5.2625,5.231,5.2625,2601400.0
2011-11-02 13:45:00,6.67,6.7,6.66,6.69,3774500.0,5.2625,5.2862,5.2546,5.2783,3774500.0
2011-11-02 13:50:00,6.69,6.69,6.65,6.65,1600700.0,5.2783,5.2783,5.2467,5.2467,1600700.0
2011-11-02 13:55:00,6.65,6.66,6.63,6.64,3091500.0,5.2467,5.2546,5.231,5.2388,3091500.0
2011-11-02 14:00:00,6.63,6.64,6.61,6.64,3156000.0,5.231,5.2388,5.2152,5.2388,3156000.0
2011-11-02 14:05:00,6.64,6.66,6.63,6.63,2014000.0,5.2388,5.2546,5.231,5.231,2014000.0
2011-11-02 14:10:00,6.63,6.64,6.61,6.63,1519500.0,5.231,5.2388,5.2152,5.231,1519500.0
2011-11-02 14:15:00,6.62,6.64,6.61,6.63,1460100.0,5.2231,5.2388,5.2152,5.231,1460100.0
2011-11-02 14:20:00,6.63,6.65,6.62,6.62,1683200.0,5.231,5.2467,5.2231,5.2231,1683200.0
2011-11-02 14:25:00,6.62,6.63,6.61,6.63,2233000.0,5.2231,5.231,5.2152,5.231,2233000.0
2011-11-02 14:30:00,6.62,6.66,6.62,6.65,2302900.0,5.2231,5.2546,5.2231,5.2467,2302900.0
2011-11-02 14:35:00,6.65,6.67,6.63,6.63,1382700.0,5.2467,5.2625,5.231,5.231,1382700.0
2011-11-02 14:40:00,6.64,6.64,6.62,6.62,1041700.0,5.2388,5.2388,5.2231,5.2231,1041700.0
2011-11-02 14:45:00,6.62,6.65,6.62,6.64,1190100.0,5.2231,5.2467,5.2231,5.2388,1190100.0
2011-11-02 14:50:00,6.64,6.66,6.63,6.64,1572900.0,5.2388,5.2546,5.231,5.2388,1572900.0
2011-11-02 14:55:00,6.65,6.67,6.64,6.66,2012900.0,5.2467,5.2625,5.2388,5.2546,2012900.0
2011-11-02 15:00:00,6.67,6.69,6.65,6.67,2949400.0,5.2625,5.2783,5.2467,5.2625,2949400.0
2011-11-02 15:05:00,6.67,6.7,6.66,6.69,2488500.0,5.2625,5.2862,5.2546,5.2783,2488500.0
2011-11-02 15:10:00,6.68,6.69,6.67,6.68,2200600.0,5.2704,5.2783,5.2625,5.2704,2200600.0
2011-11-02 15:15:00,6.68,6.7,6.67,6.69,2033300.0,5.2704,5.2862,5.2625,5.2783,2033300.0
2011-11-02 15:20:00,6.7,6.73,6.69,6.72,4656900.0,5.2862,5.3099,5.2783,5.302,4656900.0
2011-11-02 15:25:00,6.72,6.73,6.7,6.7,1559700.0,5.302,5.3099,5.2862,5.2862,1559700.0
2011-11-02 15:30:00,6.71,6.72,6.65,6.67,3038500.0,5.2941,5.302,5.2467,5.2625,3038500.0
2011-11-02 15:35:00,6.67,6.69,6.66,6.68,3473500.0,5.2625,5.2783,5.2546,5.2704,3473500.0
2011-11-02 15:40:00,6.68,6.7,6.66,6.68,2608200.0,5.2704,5.2862,5.2546,5.2704,2608200.0
2011-11-02 15:45:00,6.68,6.68,6.65,6.68,4228900.0,5.2704,5.2704,5.2467,5.2704,4228900.0
2011-11-02 15:50:00,6.67,6.71,6.67,6.71,4230600.0,5.2625,5.2941,5.2625,5.2941,4230600.0
2011-11-02 15:55:00,6.71,6.74,6.7,6.73,13982300.0,5.2941,5.3177,5.2862,5.3099,13982300.0
2011-11-03 09:30:00,6.91,6.98,6.9,6.91,9996800.0,5.4519,5.5071,5.444,5.4519,9996800.0
2011-11-03 09:35:00,6.9,6.91,6.86,6.87,5132500.0,5.444,5.4519,5.4124,5.4203,5132500.0
2011-11-03 09:40:00,6.87,6.88,6.81,6.82,3512400.0,5.4203,5.4282,5.373,5.3809,3512400.0
2011-11-03 09:45:00,6.82,6.84,6.78,6.79,4487000.0,5.3809,5.3966,5.3493,5.3572,4487000.0
2011-11-03 09:50:00,6.78,6.82,6.74,6.76,5758300.0,5.3493,5.3809,5.3177,5.3335,5758300.0
2011-11-03 09:55:00,6.76,6.78,6.72,6.74,4428000.0,5.3335,5.3493,5.302,5.3177,4428000.0
2011-11-03 10:00:00,6.75,6.75,6.58,6.61,8482600.0,5.3256,5.3256,5.1915,5.2152,8482600.0
2011-11-03 10:05:00,6.62,6.66,6.6,6.66,5146300.0,5.2231,5.2546,5.2073,5.2546,5146300.0
2011-11-03 10:10:00,6.66,6.69,6.63,6.69,2977600.0,5.2546,5.2783,5.231,5.2783,2977600.0
2011-11-03 10:15:00,6.69,6.72,6.67,6.7,4385000.0,5.2783,5.302,5.2625,5.2862,4385000.0
2011-11-03 10:20:00,6.7,6.71,6.66,6.67,2964600.0,5.2862,5.2941,5.2546,5.2625,2964600.0
2011-11-03 10:25:00,6.67,6.69,6.65,6.66,2555300.0,5.2625,5.2783,5.2467,5.2546,2555300.0
2011-11-03 10:30:00,6.67,6.7,6.66,6.68,2954700.0,5.2625,5.2862,5.2546,5.2704,2954700.0
2011-11-03 10:35:00,6.69,6.69,6.65,6.67,2362800.0,5.2783,5.2783,5.2467,5.2625,2362800.0
2011-11-03 10:40:00,6.66,6.73,6.66,6.72,4219600.0,5.2546,5.3099,5.2546,5.302,4219600.0
2011-11-03 10:45:00,6.72,6.77,6.71,6.73,4940300.0,5.302,5.3414,5.2941,5.3099,4940300.0
2011-11-03 10:50:00,6.74,6.74,6.7,6.72,2583700.0,5.3177,5.3177,5.2862,5.302,2583700.0
2011-11-03 10:55:00,6.72,6.74,6.7,6.71,2316800.0,5.302,5.3177,5.2862,5.2941,2316800.0
2011-11-03 11:00:00,6.7,6.73,6.68,6.69,2270300.0,5.2862,5.3099,5.2704,5.2783,2270300.0
2011-11-03 11:05:00,6.68,6.71,6.68,6.7,1921700.0,5.2704,5.2941,5.2704,5.2862,1921700.0
2011-11-03 11:10:00,6.7,6.72,6.69,6.72,1798800.0,5.2862,5.302,5.2783,5.302,1798800.0
2011-11-03 11:15:00,6.71,6.73,6.7,6.73,2320200.0,5.2941,5.3099,5.2862,5.3099,2320200.0
2011-11-03 11:20:00,6.73,6.76,6.72,6.74,2208800.0,5.3099,5.3335,5.302,5.3177,2208800.0
2011-11-03 11:25:00,6.74,6.75,6.73,6.74,924000.0,5.3177,5.3256,5.3099,5.3177,924000.0
2011-11-03 11:30:00,6.74,6.74,6.72,6.74,917800.0,5.3177,5.3177,5.302,5.3177,917800.0
2011-11-03 11:35:00,6.73,6.74,6.7,6.72,2068900.0,5.3099,5.3177,5.2862,5.302,2068900.0
2011-11-03 11:40:00,6.71,6.72,6.7,6.7,2542400.0,5.2941,5.302,5.2862,5.2862,2542400.0
2011-11-03 11:45:00,6.7,6.71,6.68,6.7,1562500.0,5.2862,5.2941,5.2704,5.2862,1562500.0
2011-11-03 11:50:00,6.7,6.72,6.69,6.71,1801100.0,5.2862,5.302,5.2783,5.2941,1801100.0
2011-11-03 11:55:00,6.71,6.71,6.68,6.68,1840100.0,5.2941,5.2941,5.2704,5.2704,1840100.0
2011-11-03 12:00:00,6.68,6.71,6.68,6.7,1821500.0,5.2704,5.2941,5.2704,5.2862,1821500.0
2011-11-03 12:05:00,6.7,6.71,6.68,6.7,1597800.0,5.2862,5.2941,5.2704,5.2862,1597800.0
2011-11-03 12:10:00,6.69,6.72,6.69,6.7,1756100.0,5.2783,5.302,5.2783,5.2862,1756100.0
2011-11-03 12:15:00,6.71,6.72,6.69,6.72,1459900.0,5.2941,5.302,5.2783,5.302,1459900.0
2011-11-03 12:20:00,6.71,6.73,6.71,6.72,1523700.0,5.2941,5.3099,5.2941,5.302,1523700.0
2011-11-03 12:25:00,6.72,6.74,6.71,6.74,1213900.0,5.302,5.3177,5.2941,5.3177,1213900.0
2011-11-03 12:30:00,6.74,6.75,6.72,6.72,1441600.0,5.3177,5.3256,5.302,5.302,1441600.0
2011-11-03 12:35:00,6.72,6.73,6.7,6.71,2621400.0,5.302,5.3099,5.2862,5.2941,2621400.0
2011-11-03 12:40:00,6.71,6.72,6.7,6.7,1035100.0,5.2941,5.302,5.2862,5.2862,1035100.0
2011-11-03 12:45:00,6.71,6.75,6.7,6.74,2179300.0,5.2941,5.3256,5.2862,5.3177,2179300.0
2011-11-03 12:50:00,6.73,6.75,6.73,6.75,1450900.0,5.3099,5.3256,5.3099,5.3256,1450900.0
2011-11-03 12:55:00,6.75,6.77,6.74,6.76,2199700.0,5.3256,5.3414,5.3177,5.3335,2199700.0
2011-11-03 13:00:00,6.75,6.76,6.73,6.73,807000.0,5.3256,5.3335,5.3099,5.3099,807000.0
2011-11-03 13:05:00,6.73,6.77,6.73,6.76,1748300.0,5.3099,5.3414,5.3099,5.3335,1748300.0
2011-11-03 13:10:00,6.76,6.79,6.76,6.78,2624600.0,5.3335,5.3572,5.3335,5.3493,2624600.0
2011-11-03 13:15:00,6.78,6.8,6.77,6.79,2049800.0,5.3493,5.3651,5.3414,5.3572,2049800.0
2011-11-03 13:20:00,6.79,6.79,6.75,6.77,1308800.0,5.3572,5.3572,5.3256,5.3414,1308800.0
2011-11-03 13:25:00,6.77,6.79,6.76,6.78,1458300.0,5.3414,5.3572,5.3335,5.3493,1458300.0
2011-11-03 13:30:00,6.78,6.78,6.77,6.78,647100.0,5.3493,5.3493,5.3414,5.3493,647100.0
2011-11-03 13:35:00,6.78,6.78,6.76,6.78,1938600.0,5.3493,5.3493,5.3335,5.3493,1938600.0
2011-11-03 13:40:00,6.78,6.8,6.77,6.8,1973600.0,5.3493,5.3651,5.3414,5.3651,1973600.0
2011-11-03 13:45:00,6.8,6.83,6.79,6.82,2155000.0,5.3651,5.3888,5.3572,5.3809,2155000.0
2011-11-03 13:50:00,6.83,6.84,6.81,6.82,2309000.0,5.3888,5.3966,5.373,5.3809,2309000.0
2011-11-03 13:55:00,6.82,6.84,6.81,6.81,3403900.0,5.3809,5.3966,5.373,5.373,3403900.0
2011-11-03 14:00:00,6.82,6.83,6.79,6.83,2733800.0,5.3809,5.3888,5.3572,5.3888,2733800.0
2011-11-03 14:05:00,6.82,6.84,6.81,6.83,2693600.0,5.3809,5.3966,5.373,5.3888,2693600.0
2011-11-03 14:10:00,6.83,6.85,6.82,6.85,2343500.0,5.3888,5.4045,5.3809,5.4045,2343500.0
2011-11-03 14:15:00,6.84,6.85,6.82,6.83,2461600.0,5.3966,5.4045,5.3809,5.3888,2461600.0
2011-11-03 14:20:00,6.82,6.83,6.8,6.81,1443000.0,5.3809,5.3888,5.3651,5.373,1443000.0
2011-11-03 14:25:00,6.81,6.84,6.8,6.83,3555800.0,5.373,5.3966,5.3651,5.3888,3555800.0
2011-11-03 14:30:00,6.83,6.86,6.83,6.85,2590100.0,5.3888,5.4124,5.3888,5.4045,2590100.0
2011-11-03 14:35:00,6.85,6.86,6.83,6.84,1812900.0,5.4045,5.4124,5.3888,5.3966,1812900.0
2011-11-03 14:40:00,6.84,6.85,6.82,6.84,1065600.0,5.3966,5.4045,5.3809,5.3966,1065600.0
2011-11-03 14:45:00,6.83,6.85,6.82,6.84,3606800.0,5.3888,5.4045,5.3809,5.3966,3606800.0
2011-11-03 14:50:00,6.84,6.85,6.83,6.85,2902100.0,5.3966,5.4045,5.3888,5.4045,2902100.0
2011-11-03 14:55:00,6.85,6.88,6.84,6.87,2433700.0,5.4045,5.4282,5.3966,5.4203,2433700.0
2011-11-03 15:00:00,6.86,6.89,6.86,6.89,2066200.0,5.4124,5.4361,5.4124,5.4361,2066200.0
2011-11-03 15:05:00,6.89,6.89,6.87,6.89,1799000.0,5.4361,5.4361,5.4203,5.4361,1799000.0
2011-11-03 15:10:00,6.89,6.9,6.87,6.89,4121300.0,5.4361,5.444,5.4203,5.4361,4121300.0
2011-11-03 15:15:00,6.89,6.9,6.88,6.89,4390800.0,5.4361,5.444,5.4282,5.4361,4390800.0
2011-11-03 15:20:00,6.89,6.92,6.88,6.92,4524500.0,5.4361,5.4598,5.4282,5.4598,4524500.0
2011-11-03 15:25:00,6.92,6.93,6.91,6.93,2925000.0,5.4598,5.4676,5.4519,5.4676,2925000.0
2011-11-03 15:30:00,6.93,6.95,6.92,6.94,5136900.0,5.4676,5.4834,5.4598,5.4755,5136900.0
2011-11-03 15:35:00,6.94,6.94,6.88,6.89,3820100.0,5.4755,5.4755,5.4282,5.4361,3820100.0
2011-11-03 15:40:00,6.89,6.92,6.87,6.91,3784200.0,5.4361,5.4598,5.4203,5.4519,3784200.0
2011-11-03 15:45:00,6.91,6.92,6.88,6.91,4694100.0,5.4519,5.4598,5.4282,5.4519,4694100.0
2011-11-03 15:50:00,6.91,6.92,6.9,6.91,5950700.0,5.4519,5.4598,5.444,5.4519,5950700.0
2011-11-03 15:55:00,6.9,6.92,6.89,6.9,8509700.0,5.444,5.4598,5.4361,5.444,8509700.0
2011-11-04 09:30:00,6.73,6.75,6.71,6.71,5742200.0,5.3099,5.3256,5.2941,5.2941,5742200.0
2011-11-04 09:35:00,6.72,6.75,6.7,6.71,4595100.0,5.302,5.3256,5.2862,5.2941,4595100.0
2011-11-04 09:40:00,6.72,6.73,6.71,6.73,3014100.0,5.302,5.3099,5.2941,5.3099,3014100.0
2011-11-04 09:45:00,6.73,6.75,6.72,6.74,4616000.0,5.3099,5.3256,5.302,5.3177,4616000.0
2011-11-04 09:50:00,6.74,6.75,6.71,6.71,4340800.0,5.3177,5.3256,5.2941,5.2941,4340800.0
2011-11-04 09:55:00,6.72,6.73,6.65,6.65,5936100.0,5.302,5.3099,5.2467,5.2467,5936100.0
2011-11-04 10:00:00,6.65,6.68,6.63,6.66,5543100.0,5.2467,5.2704,5.231,5.2546,5543100.0
2011-11-04 10:05:00,6.66,6.67,6.64,6.66,3269300.0,5.2546,5.2625,5.2388,5.2546,3269300.0
2011-11-04 10:10:00,6.67,6.68,6.65,6.66,3607100.0,5.2625,5.2704,5.2467,5.2546,3607100.0
2011-11-04 10:15:00,6.66,6.67,6.64,6.66,4195100.0,5.2546,5.2625,5.2388,5.2546,4195100.0
2011-11-04 10:20:00,6.66,6.66,6.61,6.63,5837800.0,5.2546,5.2546,5.2152,5.231,5837800.0
2011-11-04 10:25:00,6.63,6.65,6.62,6.64,1615500.0,5.231,5.2467,5.2231,5.2388,1615500.0
2011-11-04 10:30:00,6.64,6.65,6.61,6.62,3448800.0,5.2388,5.2467,5.2152,5.2231,3448800.0
2011-11-04 10:35:00,6.62,6.62,6.61,6.62,2401900.0,5.2231,5.2231,5.2152,5.2231,2401900.0
2011-11-04 10:40:00,6.61,6.64,6.61,6.62,3240100.0,5.2152,5.2388,5.2152,5.2231,3240100.0
2011-11-04 10:45:00,6.63,6.66,6.62,6.66,1566000.0,5.231,5.2546,5.2231,5.2546,1566000.0
2011-11-04 10:50:00,6.66,6.66,6.62,6.63,2767300.0,5.2546,5.2546,5.2231,5.231,2767300.0
2011-11-04 10:55:00,6.64,6.65,6.62,6.64,2550300.0,5.2388,5.2467,5.2231,5.2388,2550300.0
2011-11-04 11:00:00,6.64,6.66,6.63,6.64,2119800.0,5.2388,5.2546,5.231,5.2388,2119800.0
2011-11-04 11:05:00,6.64,6.65,6.63,6.64,1717900.0,5.2388,5.2467,5.231,5.2388,1717900.0
2011-11-04 11:10:00,6.64,6.65,6.63,6.64,1661300.0,5.2388,5.2467,5.231,5.2388,1661300.0
2011-11-04 11:15:00,6.64,6.64,6.61,6.62,2595300.0,5.2388,5.2388,5.2152,5.2231,2595300.0
2011-11-04 11:20:00,6.62,6.63,6.59,6.62,6192600.0,5.2231,5.231,5.1994,5.2231,6192600.0
2011-11-04 11:25:00,6.63,6.64,6.61,6.61,1573600.0,5.231,5.2388,5.2152,5.2152,1573600.0
2011-11-04 11:30:00,6.61,6.63,6.61,6.63,1055300.0,5.2152,5.231,5.2152,5.231,1055300.0
2011-11-04 11:35:00,6.62,6.63,6.6,6.63,1888500.0,5.2231,5.231,5.2073,5.231,1888500.0
2011-11-04 11:40:00,6.62,6.63,6.61,6.62,2177900.0,5.2231,5.231,5.2152,5.2231,2177900.0
2011-11-04 11:45:00,6.62,6.63,6.61,6.63,1076700.0,5.2231,5.231,5.2152,5.231,1076700.0
2011-11-04 11:50:00,6.63,6.63,6.6,6.62,1694100.0,5.231,5.231,5.2073,5.2231,1694100.0
2011-11-04 11:55:00,6.61,6.62,6.61,6.62,951400.0,5.2152,5.2231,5.2152,5.2231,951400.0
2011-11-04 12:00:00,6.61,6.63,6.61,6.62,1483700.0,5.2152,5.231,5.2152,5.2231,1483700.0
2011-11-04 12:05:00,6.62,6.63,6.61,6.61,1863400.0,5.2231,5.231,5.2152,5.2152,1863400.0
2011-11-04 12:10:00,6.62,6.62,6.61,6.61,1455600.0,5.2231,5.2231,5.2152,5.2152,1455600.0
2011-11-04 12:15:00,6.62,6.62,6.6,6.61,1252600.0,5.2231,5.2231,5.2073,5.2152,1252600.0
2011-11-04 12:20:00,6.61,6.62,6.6,6.61,2979100.0,5.2152,5.2231,5.2073,5.2152,2979100.0
2011-11-04 12:25:00,6.61,6.62,6.6,6.61,2791600.0,5.2152,5.2231,5.2073,5.2152,2791600.0
2011-11-04 12:30:00,6.61,6.61,6.59,6.6,2811800.0,5.2152,5.2152,5.1994,5.2073,2811800.0
2011-11-04 12:35:00,6.6,6.6,6.55,6.57,5378600.0,5.2073,5.2073,5.1678,5.1836,5378600.0
2011-11-04 12:40:00,6.57,6.57,6.54,6.55,4098000.0,5.1836,5.1836,5.1599,5.1678,4098000.0
2011-11-04 12:45:00,6.55,6.57,6.53,6.56,1986000.0,5.1678,5.1836,5.1521,5.1757,1986000.0
2011-11-04 12:50:00,6.56,6.57,6.55,6.57,1108200.0,5.1757,5.1836,5.1678,5.1836,1108200.0
2011-11-04 12:55:00,6.57,6.58,6.55,6.57,1760000.0,5.1836,5.1915,5.1678,5.1836,1760000.0
2011-11-04 13:00:00,6.57,6.57,6.56,6.57,828600.0,5.1836,5.1836,5.1757,5.1836,828600.0
2011-11-04 13:05:00,6.57,6.6,6.56,6.6,1623600.0,5.1836,5.2073,5.1757,5.2073,1623600.0
2011-11-04 13:10:00,6.6,6.62,6.59,6.6,2659600.0,5.2073,5.2231,5.1994,5.2073,2659600.0
2011-11-04 13:15:00,6.6,6.61,6.59,6.6,2511400.0,5.2073,5.2152,5.1994,5.2073,2511400.0
2011-11-04 13:20:00,6.6,6.61,6.59,6.61,1532100.0,5.2073,5.2152,5.1994,5.2152,1532100.0
2011-11-04 13:25:00,6.61,6.61,6.59,6.6,1841000.0,5.2152,5.2152,5.1994,5.2073,1841000.0
2011-11-04 13:30:00,6.59,6.61,6.59,6.59,1117500.0,5.1994,5.2152,5.1994,5.1994,1117500.0
2011-11-04 13:35:00,6.59,6.6,6.57,6.57,1864600.0,5.1994,5.2073,5.1836,5.1836,1864600.0
2011-11-04 13:40:00,6.58,6.6,6.57,6.59,3120800.0,5.1915,5.2073,5.1836,5.1994,3120800.0
2011-11-04 13:45:00,6.6,6.62,6.58,6.61,3183600.0,5.2073,5.2231,5.1915,5.2152,3183600.0
2011-11-04 13:50:00,6.61,6.62,6.59,6.6,3092700.0,5.2152,5.2231,5.1994,5.2073,3092700.0
2011-11-04 13:55:00,6.61,6.61,6.59,6.61,1335100.0,5.2152,5.2152,5.1994,5.2152,1335100.0
2011-11-04 14:00:00,6.6,6.61,6.58,6.6,2076900.0,5.2073,5.2152,5.1915,5.2073,2076900.0
2011-11-04 14:05:00,6.6,6.6,6.56,6.56,2933800.0,5.2073,5.2073,5.1757,5.1757,2933800.0
2011-11-04 14:10:00,6.56,6.57,6.54,6.55,3586200.0,5.1757,5.1836,5.1599,5.1678,3586200.0
2011-11-04 14:15:00,6.54,6.56,6.54,6.55,3028800.0,5.1599,5.1757,5.1599,5.1678,3028800.0
2011-11-04 14:20:00,6.55,6.55,6.54,6.54,2554800.0,5.1678,5.1678,5.1599,5.1599,2554800.0
2011-11-04 14:25:00,6.55,6.56,6.54,6.56,1167600.0,5.1678,5.1757,5.1599,5.1757,1167600.0
2011-11-04 14:30:00,6.55,6.56,6.54,6.54,2964800.0,5.1678,5.1757,5.1599,5.1599,2964800.0
2011-11-04 14:35:00,6.54,6.54,6.51,6.51,4490500.0,5.1599,5.1599,5.1363,5.1363,4490500.0
2011-11-04 14:40:00,6.52,6.52,6.49,6.49,6929900.0,5.1442,5.1442,5.1205,5.1205,6929900.0
2011-11-04 14:45:00,6.5,6.51,6.49,6.5,3964800.0,5.1284,5.1363,5.1205,5.1284,3964800.0
2011-11-04 14:50:00,6.49,6.51,6.49,6.5,2707000.0,5.1205,5.1363,5.1205,5.1284,2707000.0
2011-11-04 14:55:00,6.49,6.5,6.48,6.49,3145500.0,5.1205,5.1284,5.1126,5.1205,3145500.0
2011-11-04 15:00:00,6.5,6.5,6.48,6.49,2239300.0,5.1284,5.1284,5.1126,5.1205,2239300.0
2011-11-04 15:05:00,6.49,6.49,6.45,6.47,4029900.0,5.1205,5.1205,5.0889,5.1047,4029900.0
2011-11-04 15:10:00,6.47,6.48,6.46,6.48,3288800.0,5.1047,5.1126,5.0968,5.1126,3288800.0
2011-11-04 15:15:00,6.48,6.49,6.47,6.49,4135100.0,5.1126,5.1205,5.1047,5.1205,4135100.0
2011-11-04 15:20:00,6.49,6.49,6.46,6.48,3034900.0,5.1205,5.1205,5.0968,5.1126,3034900.0
2011-11-04 15:25:00,6.48,6.49,6.46,6.47,3152700.0,5.1126,5.1205,5.0968,5.1047,3152700.0
2011-11-04 15:30:00,6.46,6.52,6.46,6.52,4130400.0,5.0968,5.1442,5.0968,5.1442,4130400.0
2011-11-04 15:35:00,6.52,6.52,6.48,6.49,4416300.0,5.1442,5.1442,5.1126,5.1205,4416300.0
2011-11-04 15:40:00,6.49,6.5,6.48,6.5,3328900.0,5.1205,5.1284,5.1126,5.1284,3328900.0
2011-11-04 15:45:00,6.5,6.53,6.5,6.51,5279700.0,5.1284,5.1521,5.1284,5.1363,5279700.0
2011-11-04 15:50:00,6.52,6.52,6.49,6.5,5337900.0,5.1442,5.1442,5.1205,5.1284,5337900.0
2011-11-04 15:55:00,6.5,6.51,6.48,6.49,14948600.0,5.1284,5.1363,5.1126,5.1205,14948600.0
2011-11-07 09:30:00,6.44,6.56,6.41,6.56,6085600.0,5.081,5.1757,5.0574,5.1757,6085600.0
2011-11-07 09:35:00,6.55,6.59,6.51,6.56,6076700.0,5.1678,5.1994,5.1363,5.1757,6076700.0
2011-11-07 09:40:00,6.57,6.57,6.51,6.52,2952900.0,5.1836,5.1836,5.1363,5.1442,2952900.0
2011-11-07 09:45:00,6.53,6.56,6.52,6.54,4259300.0,5.1521,5.1757,5.1442,5.1599,4259300.0
2011-11-07 09:50:00,6.54,6.55,6.52,6.53,3023900.0,5.1599,5.1678,5.1442,5.1521,3023900.0
2011-11-07 09:55:00,6.53,6.54,6.48,6.5,2507300.0,5.1521,5.1599,5.1126,5.1284,2507300.0
2011-11-07 10:00:00,6.5,6.5,6.46,6.47,2369400.0,5.1284,5.1284,5.0968,5.1047,2369400.0
2011-11-07 10:05:00,6.47,6.47,6.46,6.46,1327200.0,5.1047,5.1047,5.0968,5.0968,1327200.0
2011-11-07 10:10:00,6.47,6.48,6.46,6.46,3110500.0,5.1047,5.1126,5.0968,5.0968,3110500.0
2011-11-07 10:15:00,6.46,6.47,6.43,6.43,3719400.0,5.0968,5.1047,5.0732,5.0732,3719400.0
2011-11-07 10:20:00,6.43,6.44,6.4,6.42,4712700.0,5.0732,5.081,5.0495,5.0653,4712700.0
2011-11-07 10:25:00,6.42,6.42,6.4,6.4,2973000.0,5.0653,5.0653,5.0495,5.0495,2973000.0
2011-11-07 10:30:00,6.41,6.41,6.38,6.4,4780200.0,5.0574,5.0574,5.0337,5.0495,4780200.0
2011-11-07 10:35:00,6.4,6.41,6.39,6.41,2270700.0,5.0495,5.0574,5.0416,5.0574,2270700.0
2011-11-07 10:40:00,6.41,6.41,6.38,6.4,3641300.0,5.0574,5.0574,5.0337,5.0495,3641300.0
2011-11-07 10:45:00,6.4,6.41,6.36,6.37,3317300.0,5.0495,5.0574,5.0179,5.0258,3317300.0
2011-11-07 10:50:00,6.37,6.38,6.35,6.35,3584900.0,5.0258,5.0337,5.01,5.01,3584900.0
2011-11-07 10:55:00,6.36,6.38,6.34,6.38,3303500.0,5.0179,5.0337,5.0021,5.0337,3303500.0
2011-11-07 11:00:00,6.38,6.39,6.36,6.39,2298200.0,5.0337,5.0416,5.0179,5.0416,2298200.0
2011-11-07 11:05:00,6.39,6.39,6.37,6.38,2014900.0,5.0416,5.0416,5.0258,5.0337,2014900.0
2011-11-07 11:10:00,6.38,6.39,6.36,6.37,2447500.0,5.0337,5.0416,5.0179,5.0258,2447500.0
2011-11-07 11:15:00,6.37,6.38,6.36,6.37,1153200.0,5.0258,5.0337,5.0179,5.0258,1153200.0
2011-11-07 11:20:00,6.37,6.38,6.35,6.35,2018300.0,5.0258,5.0337,5.01,5.01,2018300.0
2011-11-07 11:25:00,6.35,6.36,6.33,6.34,2875700.0,5.01,5.0179,4.9943,5.0021,2875700.0
2011-11-07 11:30:00,6.35,6.36,6.34,6.36,1621000.0,5.01,5.0179,5.0021,5.0179,1621000.0
2011-11-07 11:35:00,6.36,6.38,6.35,6.38,1823100.0,5.0179,5.0337,5.01,5.0337,1823100.0
2011-11-07 11:40:00,6.37,6.38,6.35,6.38,2063800.0,5.0258,5.0337,5.01,5.0337,2063800.0
2011-11-07 11:45:00,6.38,6.38,6.36,6.38,2730400.0,5.0337,5.0337,5.0179,5.0337,2730400.0
2011-11-07 11:50:00,6.38,6.39,6.36,6.37,2002300.0,5.0337,5.0416,5.0179,5.0258,2002300.0
2011-11-07 11:55:00,6.38,6.38,6.36,6.37,2420000.0,5.0337,5.0337,5.0179,5.0258,2420000.0
2011-11-07 12:00:00,6.37,6.37,6.36,6.37,1569800.0,5.0258,5.0258,5.0179,5.0258,1569800.0
2011-11-07 12:05:00,6.37,6.38,6.36,6.37,984900.0,5.0258,5.0337,5.0179,5.0258,984900.0
2011-11-07 12:10:00,6.37,6.37,6.35,6.36,774900.0,5.0258,5.0258,5.01,5.0179,774900.0
2011-11-07 12:15:00,6.35,6.36,6.32,6.32,3342000.0,5.01,5.0179,4.9864,4.9864,3342000.0
2011-11-07 12:20:00,6.32,6.33,6.31,6.32,2900700.0,4.9864,4.9943,4.9785,4.9864,2900700.0
2011-11-07 12:25:00,6.32,6.33,6.31,6.33,1999600.0,4.9864,4.9943,4.9785,4.9943,1999600.0
2011-11-07 12:30:00,6.33,6.33,6.3,6.3,4898900.0,4.9943,4.9943,4.9706,4.9706,4898900.0
2011-11-07 12:35:00,6.31,6.32,6.3,6.32,1828900.0,4.9785,4.9864,4.9706,4.9864,1828900.0
2011-11-07 12:40:00,6.32,6.32,6.31,6.31,834300.0,4.9864,4.9864,4.9785,4.9785,834300.0
2011-11-07 12:45:00,6.31,6.35,6.31,6.34,2036900.0,4.9785,5.01,4.9785,5.0021,2036900.0
2011-11-07 12:50:00,6.35,6.37,6.34,6.37,2404200.0,5.01,5.0258,5.0021,5.0258,2404200.0
2011-11-07 12:55:00,6.37,6.37,6.35,6.36,1076700.0,5.0258,5.0258,5.01,5.0179,1076700.0
2011-11-07 13:00:00,6.36,6.36,6.34,6.35,745000.0,5.0179,5.0179,5.0021,5.01,745000.0
2011-11-07 13:05:00,6.34,6.35,6.34,6.35,367400.0,5.0021,5.01,5.0021,5.01,367400.0
2011-11-07 13:10:00,6.35,6.37,6.34,6.37,1069500.0,5.01,5.0258,5.0021,5.0258,1069500.0
2011-11-07 13:15:00,6.37,6.38,6.36,6.38,1214700.0,5.0258,5.0337,5.0179,5.0337,1214700.0
2011-11-07 13:20:00,6.38,6.38,6.36,6.36,657200.0,5.0337,5.0337,5.0179,5.0179,657200.0
2011-11-07 13:25:00,6.37,6.37,6.35,6.35,750600.0,5.0258,5.0258,5.01,5.01,750600.0
2011-11-07 13:30:00,6.35,6.36,6.35,6.36,393700.0,5.01,5.0179,5.01,5.0179,393700.0
2011-11-07 13:35:00,6.36,6.36,6.33,6.34,1069100.0,5.0179,5.0179,4.9943,5.0021,1069100.0
2011-11-07 13:40:00,6.33,6.35,6.33,6.34,1021700.0,4.9943,5.01,4.9943,5.0021,1021700.0
2011-11-07 13:45:00,6.34,6.35,6.33,6.33,690500.0,5.0021,5.01,4.9943,4.9943,690500.0
2011-11-07 13:50:00,6.33,6.34,6.33,6.33,880100.0,4.9943,5.0021,4.9943,4.9943,880100.0
2011-11-07 13:55:00,6.33,6.39,6.33,6.39,3236500.0,4.9943,5.0416,4.9943,5.0416,3236500.0
2011-11-07 14:00:00,6.39,6.4,6.36,6.4,2861600.0,5.0416,5.0495,5.0179,5.0495,2861600.0
2011-11-07 14:05:00,6.39,6.4,6.37,6.38,1688500.0,5.0416,5.0495,5.0258,5.0337,1688500.0
2011-11-07 14:10:00,6.38,6.4,6.37,6.38,1921400.0,5.0337,5.0495,5.0258,5.0337,1921400.0
2011-11-07 14:15:00,6.38,6.4,6.37,6.39,1894400.0,5.0337,5.0495,5.0258,5.0416,1894400.0
2011-11-07 14:20:00,6.39,6.42,6.39,6.4,4314700.0,5.0416,5.0653,5.0416,5.0495,4314700.0
2011-11-07 14:25:00,6.4,6.42,6.4,6.42,1848400.0,5.0495,5.0653,5.0495,5.0653,1848400.0
2011-11-07 14:30:00,6.42,6.42,6.4,6.41,2270400.0,5.0653,5.0653,5.0495,5.0574,2270400.0
2011-11-07 14:35:00,6.4,6.41,6.39,6.4,1218900.0,5.0495,5.0574,5.0416,5.0495,1218900.0
2011-11-07 14:40:00,6.41,6.41,6.39,6.39,1050800.0,5.0574,5.0574,5.0416,5.0416,1050800.0
2011-11-07 14:45:00,6.4,6.4,6.39,6.4,532000.0,5.0495,5.0495,5.0416,5.0495,532000.0
2011-11-07 14:50:00,6.4,6.42,6.38,6.41,3149400.0,5.0495,5.0653,5.0337,5.0574,3149400.0
2011-11-07 14:55:00,6.4,6.42,6.39,6.41,2884500.0,5.0495,5.0653,5.0416,5.0574,2884500.0
2011-11-07 15:00:00,6.42,6.42,6.4,6.41,1004000.0,5.0653,5.0653,5.0495,5.0574,1004000.0
2011-11-07 15:05:00,6.4,6.42,6.4,6.42,1187400.0,5.0495,5.0653,5.0495,5.0653,1187400.0
2011-11-07 15:10:00,6.42,6.44,6.41,6.44,1943500.0,5.0653,5.081,5.0574,5.081,1943500.0
2011-11-07 15:15:00,6.44,6.44,6.4,6.41,2332900.0,5.081,5.081,5.0495,5.0574,2332900.0
2011-11-07 15:20:00,6.4,6.41,6.4,6.4,895800.0,5.0495,5.0574,5.0495,5.0495,895800.0
2011-11-07 15:25:00,6.4,6.41,6.39,6.39,2306000.0,5.0495,5.0574,5.0416,5.0416,2306000.0
2011-11-07 15:30:00,6.39,6.4,6.38,6.39,2373900.0,5.0416,5.0495,5.0337,5.0416,2373900.0
2011-11-07 15:35:00,6.39,6.43,6.38,6.42,2842200.0,5.0416,5.0732,5.0337,5.0653,2842200.0
2011-11-07 15:40:00,6.43,6.43,6.4,6.42,2534300.0,5.0732,5.0732,5.0495,5.0653,2534300.0
2011-11-07 15:45:00,6.42,6.43,6.41,6.42,1603900.0,5.0653,5.0732,5.0574,5.0653,1603900.0
2011-11-07 15:50:00,6.42,6.44,6.41,6.43,6208600.0,5.0653,5.081,5.0574,5.0732,6208600.0
2011-11-07 15:55:00,6.44,6.45,6.42,6.44,7138000.0,5.081,5.0889,5.0653,5.081,7138000.0
2011-11-08 09:30:00,6.54,6.58,6.53,6.55,6547100.0,5.1599,5.1915,5.1521,5.1678,6547100.0
2011-11-08 09:35:00,6.55,6.56,6.53,6.54,4508500.0,5.1678,5.1757,5.1521,5.1599,4508500.0
2011-11-08 09:40:00,6.53,6.54,6.48,6.53,4521100.0,5.1521,5.1599,5.1126,5.1521,4521100.0
2011-11-08 09:45:00,6.54,6.55,6.52,6.53,2449900.0,5.1599,5.1678,5.1442,5.1521,2449900.0
2011-11-08 09:50:00,6.53,6.55,6.53,6.54,1602800.0,5.1521,5.1678,5.1521,5.1599,1602800.0
2011-11-08 09:55:00,6.54,6.58,6.53,6.57,3885700.0,5.1599,5.1915,5.1521,5.1836,3885700.0
2011-11-08 10:00:00,6.58,6.59,6.53,6.53,5409100.0,5.1915,5.1994,5.1521,5.1521,5409100.0
2011-11-08 10:05:00,6.53,6.54,6.51,6.52,3086500.0,5.1521,5.1599,5.1363,5.1442,3086500.0
2011-11-08 10:10:00,6.51,6.52,6.47,6.5,5563400.0,5.1363,5.1442,5.1047,5.1284,5563400.0
2011-11-08 10:15:00,6.5,6.52,6.48,6.51,2779100.0,5.1284,5.1442,5.1126,5.1363,2779100.0
2011-11-08 10:20:00,6.51,6.52,6.49,6.5,2117500.0,5.1363,5.1442,5.1205,5.1284,2117500.0
2011-11-08 10:25:00,6.5,6.5,6.45,6.48,3614000.0,5.1284,5.1284,5.0889,5.1126,3614000.0
2011-11-08 10:30:00,6.48,6.49,6.45,6.47,3318400.0,5.1126,5.1205,5.0889,5.1047,3318400.0
2011-11-08 10:35:00,6.46,6.5,6.46,6.48,2369300.0,5.0968,5.1284,5.0968,5.1126,2369300.0
2011-11-08 10:40:00,6.48,6.49,6.47,6.49,1374200.0,5.1126,5.1205,5.1047,5.1205,1374200.0
2011-11-08 10:45:00,6.49,6.5,6.48,6.48,1891100.0,5.1205,5.1284,5.1126,5.1126,1891100.0
2011-11-08 10:50:00,6.48,6.49,6.47,6.49,2552200.0,5.1126,5.1205,5.1047,5.1205,2552200.0
2011-11-08 10:55:00,6.48,6.49,6.47,6.47,2263600.0,5.1126,5.1205,5.1047,5.1047,2263600.0
2011-11-08 11:00:00,6.47,6.48,6.46,6.47,2803900.0,5.1047,5.1126,5.0968,5.1047,2803900.0
2011-11-08 11:05:00,6.48,6.48,6.46,6.47,1564100.0,5.1126,5.1126,5.0968,5.1047,1564100.0
2011-11-08 11:10:00,6.46,6.47,6.46,6.46,1080900.0,5.0968,5.1047,5.0968,5.0968,1080900.0
2011-11-08 11:15:00,6.46,6.47,6.44,6.45,3824800.0,5.0968,5.1047,5.081,5.0889,3824800.0
2011-11-08 11:20:00,6.46,6.46,6.42,6.44,3690600.0,5.0968,5.0968,5.0653,5.081,3690600.0
2011-11-08 11:25:00,6.43,6.46,6.43,6.46,1970700.0,5.0732,5.0968,5.0732,5.0968,1970700.0
2011-11-08 11:30:00,6.45,6.46,6.44,6.45,1551700.0,5.0889,5.0968,5.081,5.0889,1551700.0
2011-11-08 11:35:00,6.45,6.45,6.42,6.43,1943300.0,5.0889,5.0889,5.0653,5.0732,1943300.0
2011-11-08 11:40:00,6.42,6.44,6.41,6.44,2121800.0,5.0653,5.081,5.0574,5.081,2121800.0
2011-11-08 11:45:00,6.44,6.44,6.42,6.44,1766700.0,5.081,5.081,5.0653,5.081,1766700.0
2011-11-08 11:50:00,6.44,6.44,6.42,6.43,1128600.0,5.081,5.081,5.0653,5.0732,1128600.0
2011-11-08 11:55:00,6.43,6.43,6.41,6.42,2153400.0,5.0732,5.0732,5.0574,5.0653,2153400.0
2011-11-08 12:00:00,6.42,6.43,6.41,6.43,1884100.0,5.0653,5.0732,5.0574,5.0732,1884100.0
2011-11-08 12:05:00,6.43,6.44,6.4,6.41,4104400.0,5.0732,5.081,5.0495,5.0574,4104400.0
2011-11-08 12:10:00,6.41,6.42,6.41,6.42,614500.0,5.0574,5.0653,5.0574,5.0653,614500.0
2011-11-08 12:15:00,6.41,6.42,6.41,6.42,956300.0,5.0574,5.0653,5.0574,5.0653,956300.0
2011-11-08 12:20:00,6.42,6.43,6.41,6.41,2198200.0,5.0653,5.0732,5.0574,5.0574,2198200.0
2011-11-08 12:25:00,6.41,6.43,6.4,6.42,2119200.0,5.0574,5.0732,5.0495,5.0653,2119200.0
2011-11-08 12:30:00,6.42,6.43,6.41,6.42,1190500.0,5.0653,5.0732,5.0574,5.0653,1190500.0
2011-11-08 12:35:00,6.41,6.44,6.41,6.43,1703400.0,5.0574,5.081,5.0574,5.0732,1703400.0
2011-11-08 12:40:00,6.43,6.44,6.42,6.43,1344700.0,5.0732,5.081,5.0653,5.0732,1344700.0
2011-11-08 12:45:00,6.42,6.44,6.42,6.42,1917500.0,5.0653,5.081,5.0653,5.0653,1917500.0
2011-11-08 12:50:00,6.43,6.43,6.42,6.42,492400.0,5.0732,5.0732,5.0653,5.0653,492400.0
2011-11-08 12:55:00,6.42,6.43,6.42,6.43,180900.0,5.0653,5.0732,5.0653,5.0732,180900.0
2011-11-08 13:00:00,6.42,6.44,6.42,6.42,1548700.0,5.0653,5.081,5.0653,5.0653,1548700.0
2011-11-08 13:05:00,6.43,6.43,6.42,6.42,205100.0,5.0732,5.0732,5.0653,5.0653,205100.0
2011-11-08 13:10:00,6.43,6.43,6.42,6.42,938400.0,5.0732,5.0732,5.0653,5.0653,938400.0
2011-11-08 13:15:00,6.42,6.43,6.41,6.43,1594800.0,5.0653,5.0732,5.0574,5.0732,1594800.0
2011-11-08 13:20:00,6.43,6.44,6.42,6.43,2008000.0,5.0732,5.081,5.0653,5.0732,2008000.0
2011-11-08 13:25:00,6.43,6.44,6.42,6.43,2355200.0,5.0732,5.081,5.0653,5.0732,2355200.0
2011-11-08 13:30:00,6.43,6.44,6.42,6.43,2003400.0,5.0732,5.081,5.0653,5.0732,2003400.0
2011-11-08 13:35:00,6.43,6.45,6.43,6.45,1661000.0,5.0732,5.0889,5.0732,5.0889,1661000.0
2011-11-08 13:40:00,6.45,6.47,6.44,6.45,2462600.0,5.0889,5.1047,5.081,5.0889,2462600.0
2011-11-08 13:45:00,6.45,6.5,6.45,6.5,4684100.0,5.0889,5.1284,5.0889,5.1284,4684100.0
2011-11-08 13:50:00,6.5,6.5,6.47,6.48,2549300.0,5.1284,5.1284,5.1047,5.1126,2549300.0
2011-11-08 13:55:00,6.48,6.5,6.47,6.47,3451500.0,5.1126,5.1284,5.1047,5.1047,3451500.0
2011-11-08 14:00:00,6.48,6.49,6.47,6.48,2054900.0,5.1126,5.1205,5.1047,5.1126,2054900.0
2011-11-08 14:05:00,6.48,6.49,6.46,6.48,2764000.0,5.1126,5.1205,5.0968,5.1126,2764000.0
2011-11-08 14:10:00,6.47,6.48,6.47,6.48,1125600.0,5.1047,5.1126,5.1047,5.1126,1125600.0
2011-11-08 14:15:00,6.48,6.49,6.47,6.47,1834400.0,5.1126,5.1205,5.1047,5.1047,1834400.0
2011-11-08 14:20:00,6.47,6.49,6.46,6.48,1421300.0,5.1047,5.1205,5.0968,5.1126,1421300.0
2011-11-08 14:25:00,6.49,6.51,6.47,6.51,2158700.0,5.1205,5.1363,5.1047,5.1363,2158700.0
2011-11-08 14:30:00,6.51,6.52,6.49,6.5,3445800.0,5.1363,5.1442,5.1205,5.1284,3445800.0
2011-11-08 14:35:00,6.5,6.51,6.49,6.5,2421500.0,5.1284,5.1363,5.1205,5.1284,2421500.0
2011-11-08 14:40:00,6.5,6.5,6.48,6.5,2987200.0,5.1284,5.1284,5.1126,5.1284,2987200.0
2011-11-08 14:45:00,6.49,6.5,6.47,6.48,2011000.0,5.1205,5.1284,5.1047,5.1126,2011000.0
2011-11-08 14:50:00,6.48,6.5,6.47,6.49,2375100.0,5.1126,5.1284,5.1047,5.1205,2375100.0
2011-11-08 14:55:00,6.5,6.5,6.47,6.49,2979400.0,5.1284,5.1284,5.1047,5.1205,2979400.0
2011-11-08 15:00:00,6.5,6.5,6.48,6.48,2151900.0,5.1284,5.1284,5.1126,5.1126,2151900.0
2011-11-08 15:05:00,6.49,6.49,6.47,6.48,1667600.0,5.1205,5.1205,5.1047,5.1126,1667600.0
2011-11-08 15:10:00,6.48,6.49,6.47,6.49,1933700.0,5.1126,5.1205,5.1047,5.1205,1933700.0
2011-11-08 15:15:00,6.49,6.5,6.48,6.5,2950600.0,5.1205,5.1284,5.1126,5.1284,2950600.0
2011-11-08 15:20:00,6.5,6.51,6.48,6.5,3150400.0,5.1284,5.1363,5.1126,5.1284,3150400.0
2011-11-08 15:25:00,6.5,6.52,6.49,6.52,2358300.0,5.1284,5.1442,5.1205,5.1442,2358300.0
2011-11-08 15:30:00,6.52,6.55,6.51,6.54,5670100.0,5.1442,5.1678,5.1363,5.1599,5670100.0
2011-11-08 15:35:00,6.53,6.55,6.52,6.54,4562300.0,5.1521,5.1678,5.1442,5.1599,4562300.0
2011-11-08 15:40:00,6.55,6.56,6.53,6.54,4523300.0,5.1678,5.1757,5.1521,5.1599,4523300.0
2011-11-08 15:45:00,6.54,6.56,6.52,6.55,4661600.0,5.1599,5.1757,5.1442,5.1678,4661600.0
2011-11-08 15:50:00,6.56,6.56,6.54,6.56,5658400.0,5.1757,5.1757,5.1599,5.1757,5658400.0
2011-11-08 15:55:00,6.56,6.57,6.53,6.54,8370000.0,5.1757,5.1836,5.1521,5.1599,8370000.0
2011-11-09 09:30:00,6.32,6.36,6.3,6.36,8248800.0,4.9864,5.0179,4.9706,5.0179,8248800.0
2011-11-09 09:35:00,6.36,6.36,6.32,6.33,4029900.0,5.0179,5.0179,4.9864,4.9943,4029900.0
2011-11-09 09:40:00,6.34,6.35,6.31,6.35,4654200.0,5.0021,5.01,4.9785,5.01,4654200.0
2011-11-09 09:45:00,6.35,6.35,6.31,6.32,6664800.0,5.01,5.01,4.9785,4.9864,6664800.0
2011-11-09 09:50:00,6.32,6.33,6.3,6.3,4009900.0,4.9864,4.9943,4.9706,4.9706,4009900.0
2011-11-09 09:55:00,6.3,6.31,6.29,6.31,4566800.0,4.9706,4.9785,4.9627,4.9785,4566800.0
2011-11-09 10:00:00,6.31,6.33,6.3,6.32,3164500.0,4.9785,4.9943,4.9706,4.9864,3164500.0
2011-11-09 10:05:00,6.32,6.35,6.31,6.34,4332100.0,4.9864,5.01,4.9785,5.0021,4332100.0
2011-11-09 10:10:00,6.33,6.34,6.3,6.32,8885300.0,4.9943,5.0021,4.9706,4.9864,8885300.0
2011-11-09 10:15:00,6.32,6.32,6.3,6.31,1815300.0,4.9864,4.9864,4.9706,4.9785,1815300.0
2011-11-09 10:20:00,6.31,6.33,6.3,6.32,3112100.0,4.9785,4.9943,4.9706,4.9864,3112100.0
2011-11-09 10:25:00,6.32,6.32,6.3,6.3,2819900.0,4.9864,4.9864,4.9706,4.9706,2819900.0
2011-11-09 10:30:00,6.31,6.32,6.3,6.31,3413600.0,4.9785,4.9864,4.9706,4.9785,3413600.0
2011-11-09 10:35:00,6.31,6.32,6.29,6.3,4336800.0,4.9785,4.9864,4.9627,4.9706,4336800.0
2011-11-09 10:40:00,6.3,6.32,6.3,6.31,2805400.0,4.9706,4.9864,4.9706,4.9785,2805400.0
2011-11-09 10:45:00,6.31,6.34,6.31,6.34,3091900.0,4.9785,5.0021,4.9785,5.0021,3091900.0
2011-11-09 10:50:00,6.34,6.34,6.32,6.33,1492000.0,5.0021,5.0021,4.9864,4.9943,1492000.0
2011-11-09 10:55:00,6.33,6.35,6.32,6.34,3172700.0,4.9943,5.01,4.9864,5.0021,3172700.0
2011-11-09 11:00:00,6.34,6.35,6.33,6.34,1929100.0,5.0021,5.01,4.9943,5.0021,1929100.0
2011-11-09 11:05:00,6.34,6.36,6.34,6.36,3554500.0,5.0021,5.0179,5.0021,5.0179,3554500.0
2011-11-09 11:10:00,6.36,6.36,6.32,6.33,7882400.0,5.0179,5.0179,4.9864,4.9943,7882400.0
2011-11-09 11:15:00,6.33,6.34,6.32,6.33,2692600.0,4.9943,5.0021,4.9864,4.9943,2692600.0
2011-11-09 11:20:00,6.32,6.33,6.31,6.31,2843100.0,4.9864,4.9943,4.9785,4.9785,2843100.0
2011-11-09 11:25:00,6.32,6.32,6.31,6.32,986600.0,4.9864,4.9864,4.9785,4.9864,986600.0
2011-11-09 11:30:00,6.32,6.32,6.31,6.32,691900.0,4.9864,4.9864,4.9785,4.9864,691900.0
2011-11-09 11:35:00,6.32,6.33,6.31,6.33,1695000.0,4.9864,4.9943,4.9785,4.9943,1695000.0
2011-11-09 11:40:00,6.33,6.33,6.32,6.33,608100.0,4.9943,4.9943,4.9864,4.9943,608100.0
2011-11-09 11:45:00,6.33,6.33,6.31,6.33,2259500.0,4.9943,4.9943,4.9785,4.9943,2259500.0
2011-11-09 11:50:00,6.33,6.33,6.32,6.33,1357400.0,4.9943,4.9943,4.9864,4.9943,1357400.0
2011-11-09 11:55:00,6.32,6.33,6.32,6.33,487200.0,4.9864,4.9943,4.9864,4.9943,487200.0
2011-11-09 12:00:00,6.33,6.33,6.32,6.32,1247300.0,4.9943,4.9943,4.9864,4.9864,1247300.0
2011-11-09 12:05:00,6.32,6.33,6.31,6.32,932000.0,4.9864,4.9943,4.9785,4.9864,932000.0
2011-11-09 12:10:00,6.31,6.33,6.31,6.33,999000.0,4.9785,4.9943,4.9785,4.9943,999000.0
2011-11-09 12:15:00,6.33,6.33,6.32,6.33,466700.0,4.9943,4.9943,4.9864,4.9943,466700.0
2011-11-09 12:20:00,6.33,6.33,6.31,6.31,1579500.0,4.9943,4.9943,4.9785,4.9785,1579500.0
2011-11-09 12:25:00,6.31,6.32,6.31,6.31,1105300.0,4.9785,4.9864,4.9785,4.9785,1105300.0
2011-11-09 12:30:00,6.32,6.32,6.31,6.32,958500.0,4.9864,4.9864,4.9785,4.9864,958500.0
2011-11-09 12:35:00,6.31,6.32,6.31,6.32,405500.0,4.9785,4.9864,4.9785,4.9864,405500.0
2011-11-09 12:40:00,6.32,6.32,6.31,6.32,477400.0,4.9864,4.9864,4.9785,4.9864,477400.0
2011-11-09 12:45:00,6.31,6.32,6.31,6.32,1052400.0,4.9785,4.9864,4.9785,4.9864,1052400.0
2011-11-09 12:50:00,6.31,6.32,6.31,6.32,663200.0,4.9785,4.9864,4.9785,4.9864,663200.0
2011-11-09 12:55:00,6.32,6.33,6.31,6.32,873900.0,4.9864,4.9943,4.9785,4.9864,873900.0
2011-11-09 13:00:00,6.32,6.33,6.31,6.33,772300.0,4.9864,4.9943,4.9785,4.9943,772300.0
2011-11-09 13:05:00,6.33,6.33,6.31,6.32,1778000.0,4.9943,4.9943,4.9785,4.9864,1778000.0
2011-11-09 13:10:00,6.32,6.32,6.3,6.31,5356300.0,4.9864,4.9864,4.9706,4.9785,5356300.0
2011-11-09 13:15:00,6.31,6.31,6.3,6.31,1640100.0,4.9785,4.9785,4.9706,4.9785,1640100.0
2011-11-09 13:20:00,6.3,6.32,6.3,6.31,3789800.0,4.9706,4.9864,4.9706,4.9785,3789800.0
2011-11-09 13:25:00,6.31,6.32,6.3,6.31,1907600.0,4.9785,4.9864,4.9706,4.9785,1907600.0
2011-11-09 13:30:00,6.3,6.31,6.29,6.3,4071900.0,4.9706,4.9785,4.9627,4.9706,4071900.0
2011-11-09 13:35:00,6.29,6.3,6.28,6.28,3966400.0,4.9627,4.9706,4.9548,4.9548,3966400.0
2011-11-09 13:40:00,6.29,6.29,6.27,6.28,3739000.0,4.9627,4.9627,4.9469,4.9548,3739000.0
2011-11-09 13:45:00,6.28,6.28,6.26,6.27,1736700.0,4.9548,4.9548,4.939,4.9469,1736700.0
2011-11-09 13:50:00,6.26,6.27,6.25,6.26,2042800.0,4.939,4.9469,4.9311,4.939,2042800.0
2011-11-09 13:55:00,6.25,6.27,6.24,6.25,4878900.0,4.9311,4.9469,4.9233,4.9311,4878900.0
2011-11-09 14:00:00,6.25,6.26,6.24,6.25,1766300.0,4.9311,4.939,4.9233,4.9311,1766300.0
2011-11-09 14:05:00,6.25,6.25,6.22,6.24,3675400.0,4.9311,4.9311,4.9075,4.9233,3675400.0
2011-11-09 14:10:00,6.23,6.25,6.22,6.25,4909800.0,4.9154,4.9311,4.9075,4.9311,4909800.0
2011-11-09 14:15:00,6.24,6.25,6.23,6.23,1315300.0,4.9233,4.9311,4.9154,4.9154,1315300.0
2011-11-09 14:20:00,6.23,6.25,6.22,6.23,2369800.0,4.9154,4.9311,4.9075,4.9154,2369800.0
2011-11-09 14:25:00,6.23,6.23,6.21,6.22,3814700.0,4.9154,4.9154,4.8996,4.9075,3814700.0
2011-11-09 14:30:00,6.23,6.23,6.2,6.23,4061100.0,4.9154,4.9154,4.8917,4.9154,4061100.0
2011-11-09 14:35:00,6.23,6.23,6.21,6.23,1975100.0,4.9154,4.9154,4.8996,4.9154,1975100.0
2011-11-09 14:40:00,6.23,6.23,6.21,6.23,2779500.0,4.9154,4.9154,4.8996,4.9154,2779500.0
2011-11-09 14:45:00,6.23,6.23,6.21,6.23,4586800.0,4.9154,4.9154,4.8996,4.9154,4586800.0
2011-11-09 14:50:00,6.22,6.24,6.22,6.23,3457300.0,4.9075,4.9233,4.9075,4.9154,3457300.0
2011-11-09 14:55:00,6.23,6.23,6.22,6.22,959600.0,4.9154,4.9154,4.9075,4.9075,959600.0
2011-11-09 15:00:00,6.22,6.23,6.21,6.21,2539300.0,4.9075,4.9154,4.8996,4.8996,2539300.0
2011-11-09 15:05:00,6.21,6.23,6.21,6.22,2104100.0,4.8996,4.9154,4.8996,4.9075,2104100.0
2011-11-09 15:10:00,6.21,6.23,6.21,6.22,1925600.0,4.8996,4.9154,4.8996,4.9075,1925600.0
2011-11-09 15:15:00,6.21,6.22,6.21,6.21,2293200.0,4.8996,4.9075,4.8996,4.8996,2293200.0
2011-11-09 15:20:00,6.21,6.22,6.2,6.21,3279900.0,4.8996,4.9075,4.8917,4.8996,3279900.0
2011-11-09 15:25:00,6.21,6.21,6.2,6.21,1094700.0,4.8996,4.8996,4.8917,4.8996,1094700.0
2011-11-09 15:30:00,6.21,6.21,6.19,6.2,9371400.0,4.8996,4.8996,4.8838,4.8917,9371400.0
2011-11-09 15:35:00,6.19,6.21,6.18,6.18,4010800.0,4.8838,4.8996,4.8759,4.8759,4010800.0
2011-11-09 15:40:00,6.19,6.19,6.16,6.17,7147700.0,4.8838,4.8838,4.8601,4.868,7147700.0
2011-11-09 15:45:00,6.17,6.2,6.16,6.17,5493000.0,4.868,4.8917,4.8601,4.868,5493000.0
2011-11-09 15:50:00,6.18,6.19,6.15,6.16,7691000.0,4.8759,4.8838,4.8522,4.8601,7691000.0
2011-11-09 15:55:00,6.15,6.19,6.15,6.16,11955300.0,4.8522,4.8838,4.8522,4.8601,11955300.0
2011-11-10 09:30:00,6.32,6.33,6.24,6.24,7519200.0,4.9864,4.9943,4.9233,4.9233,7519200.0
2011-11-10 09:35:00,6.25,6.27,6.23,6.25,3868100.0,4.9311,4.9469,4.9154,4.9311,3868100.0
2011-11-10 09:40:00,6.26,6.26,6.21,6.24,4696200.0,4.939,4.939,4.8996,4.9233,4696200.0
2011-11-10 09:45:00,6.24,6.25,6.18,6.19,7105300.0,4.9233,4.9311,4.8759,4.8838,7105300.0
2011-11-10 09:50:00,6.19,6.19,6.15,6.17,4960400.0,4.8838,4.8838,4.8522,4.868,4960400.0
2011-11-10 09:55:00,6.17,6.17,6.13,6.14,4833200.0,4.868,4.868,4.8365,4.8444,4833200.0
2011-11-10 10:00:00,6.14,6.17,6.13,6.16,5448800.0,4.8444,4.868,4.8365,4.8601,5448800.0
2011-11-10 10:05:00,6.16,6.19,6.14,6.14,4091500.0,4.8601,4.8838,4.8444,4.8444,4091500.0
2011-11-10 10:10:00,6.15,6.15,6.11,6.13,6617000.0,4.8522,4.8522,4.8207,4.8365,6617000.0
2011-11-10 10:15:00,6.13,6.13,6.08,6.08,8299600.0,4.8365,4.8365,4.797,4.797,8299600.0
2011-11-10 10:20:00,6.08,6.11,6.07,6.1,6189600.0,4.797,4.8207,4.7891,4.8128,6189600.0
2011-11-10 10:25:00,6.09,6.1,6.08,6.09,3605200.0,4.8049,4.8128,4.797,4.8049,3605200.0
2011-11-10 10:30:00,6.08,6.09,6.06,6.08,4364900.0,4.797,4.8049,4.7812,4.797,4364900.0
2011-11-10 10:35:00,6.08,6.12,6.08,6.12,2893600.0,4.797,4.8286,4.797,4.8286,2893600.0
2011-11-10 10:40:00,6.12,6.13,6.1,6.11,5701200.0,4.8286,4.8365,4.8128,4.8207,5701200.0
2011-11-10 10:45:00,6.11,6.12,6.08,6.08,3139000.0,4.8207,4.8286,4.797,4.797,3139000.0
2011-11-10 10:50:00,6.08,6.12,6.08,6.09,3021100.0,4.797,4.8286,4.797,4.8049,3021100.0
2011-11-10 10:55:00,6.1,6.11,6.08,6.1,2665300.0,4.8128,4.8207,4.797,4.8128,2665300.0
2011-11-10 11:00:00,6.1,6.11,6.09,6.11,3564200.0,4.8128,4.8207,4.8049,4.8207,3564200.0
2011-11-10 11:05:00,6.1,6.11,6.07,6.08,6148600.0,4.8128,4.8207,4.7891,4.797,6148600.0
2011-11-10 11:10:00,6.07,6.08,6.06,6.06,4351300.0,4.7891,4.797,4.7812,4.7812,4351300.0
2011-11-10 11:15:00,6.07,6.09,6.06,6.07,3583800.0,4.7891,4.8049,4.7812,4.7891,3583800.0
2011-11-10 11:20:00,6.06,6.07,6.05,6.06,3379100.0,4.7812,4.7891,4.7733,4.7812,3379100.0
2011-11-10 11:25:00,6.06,6.07,6.05,6.07,1536000.0,4.7812,4.7891,4.7733,4.7891,1536000.0
2011-11-10 11:30:00,6.07,6.07,6.05,6.06,3150900.0,4.7891,4.7891,4.7733,4.7812,3150900.0
2011-11-10 11:35:00,6.06,6.07,6.05,6.06,2941600.0,4.7812,4.7891,4.7733,4.7812,2941600.0
2011-11-10 11:40:00,6.07,6.11,6.06,6.11,3455600.0,4.7891,4.8207,4.7812,4.8207,3455600.0
2011-11-10 11:45:00,6.11,6.12,6.09,6.11,3949800.0,4.8207,4.8286,4.8049,4.8207,3949800.0
2011-11-10 11:50:00,6.1,6.11,6.1,6.1,1768100.0,4.8128,4.8207,4.8128,4.8128,1768100.0
2011-11-10 11:55:00,6.11,6.11,6.08,6.1,2047100.0,4.8207,4.8207,4.797,4.8128,2047100.0
2011-11-10 12:00:00,6.09,6.1,6.09,6.1,1093000.0,4.8049,4.8128,4.8049,4.8128,1093000.0
2011-11-10 12:05:00,6.1,6.11,6.08,6.09,3514100.0,4.8128,4.8207,4.797,4.8049,3514100.0
2011-11-10 12:10:00,6.09,6.09,6.05,6.06,4572300.0,4.8049,4.8049,4.7733,4.7812,4572300.0
2011-11-10 12:15:00,6.06,6.07,6.05,6.07,1524100.0,4.7812,4.7891,4.7733,4.7891,1524100.0
2011-11-10 12:20:00,6.06,6.07,6.05,6.06,2236100.0,4.7812,4.7891,4.7733,4.7812,2236100.0
2011-11-10 12:25:00,6.06,6.07,6.05,6.05,2549000.0,4.7812,4.7891,4.7733,4.7733,2549000.0
2011-11-10 12:30:00,6.05,6.06,6.03,6.04,3179900.0,4.7733,4.7812,4.7576,4.7655,3179900.0
2011-11-10 12:35:00,6.04,6.04,6.01,6.01,4579500.0,4.7655,4.7655,4.7418,4.7418,4579500.0
2011-11-10 12:40:00,6.02,6.05,6.01,6.05,3563000.0,4.7497,4.7733,4.7418,4.7733,3563000.0
2011-11-10 12:45:00,6.04,6.06,6.04,6.05,2206200.0,4.7655,4.7812,4.7655,4.7733,2206200.0
2011-11-10 12:50:00,6.05,6.07,6.04,6.07,2264400.0,4.7733,4.7891,4.7655,4.7891,2264400.0
2011-11-10 12:55:00,6.07,6.1,6.06,6.08,3006100.0,4.7891,4.8128,4.7812,4.797,3006100.0
2011-11-10 13:00:00,6.08,6.09,6.07,6.08,1390300.0,4.797,4.8049,4.7891,4.797,1390300.0
2011-11-10 13:05:00,6.08,6.09,6.05,6.06,3210200.0,4.797,4.8049,4.7733,4.7812,3210200.0
2011-11-10 13:10:00,6.06,6.13,6.06,6.13,4298400.0,4.7812,4.8365,4.7812,4.8365,4298400.0
2011-11-10 13:15:00,6.13,6.16,6.12,6.12,3599900.0,4.8365,4.8601,4.8286,4.8286,3599900.0
2011-11-10 13:20:00,6.13,6.13,6.11,6.12,3377900.0,4.8365,4.8365,4.8207,4.8286,3377900.0
2011-11-10 13:25:00,6.11,6.12,6.11,6.12,534000.0,4.8207,4.8286,4.8207,4.8286,534000.0
2011-11-10 13:30:00,6.11,6.13,6.11,6.12,1670500.0,4.8207,4.8365,4.8207,4.8286,1670500.0
2011-11-10 13:35:00,6.12,6.12,6.1,6.1,1405500.0,4.8286,4.8286,4.8128,4.8128,1405500.0
2011-11-10 13:40:00,6.11,6.12,6.09,6.09,2118300.0,4.8207,4.8286,4.8049,4.8049,2118300.0
2011-11-10 13:45:00,6.1,6.1,6.08,6.08,1583800.0,4.8128,4.8128,4.797,4.797,1583800.0
2011-11-10 13:50:00,6.08,6.1,6.08,6.1,592900.0,4.797,4.8128,4.797,4.8128,592900.0
2011-11-10 13:55:00,6.1,6.12,6.09,6.11,1193900.0,4.8128,4.8286,4.8049,4.8207,1193900.0
2011-11-10 14:00:00,6.11,6.12,6.08,6.08,2503500.0,4.8207,4.8286,4.797,4.797,2503500.0
2011-11-10 14:05:00,6.08,6.1,6.03,6.04,17794600.0,4.797,4.8128,4.7576,4.7655,17794600.0
2011-11-10 14:10:00,6.03,6.06,6.03,6.05,3865600.0,4.7576,4.7812,4.7576,4.7733,3865600.0
2011-11-10 14:15:00,6.05,6.08,6.04,6.04,4711500.0,4.7733,4.797,4.7655,4.7655,4711500.0
2011-11-10 14:20:00,6.04,6.05,6.02,6.04,4348600.0,4.7655,4.7733,4.7497,4.7655,4348600.0
2011-11-10 14:25:00,6.04,6.05,6.03,6.03,1659200.0,4.7655,4.7733,4.7576,4.7576,1659200.0
2011-11-10 14:30:00,6.03,6.06,6.03,6.05,1661900.0,4.7576,4.7812,4.7576,4.7733,1661900.0
2011-11-10 14:35:00,6.05,6.06,6.03,6.04,1904300.0,4.7733,4.7812,4.7576,4.7655,1904300.0
2011-11-10 14:40:00,6.03,6.06,6.03,6.06,970000.0,4.7576,4.7812,4.7576,4.7812,970000.0
2011-11-10 14:45:00,6.06,6.06,6.04,6.06,957900.0,4.7812,4.7812,4.7655,4.7812,957900.0
2011-11-10 14:50:00,6.06,6.06,6.04,6.04,796700.0,4.7812,4.7812,4.7655,4.7655,796700.0
2011-11-10 14:55:00,6.04,6.05,6.03,6.03,806400.0,4.7655,4.7733,4.7576,4.7576,806400.0
2011-11-10 15:00:00,6.04,6.05,6.03,6.04,2320000.0,4.7655,4.7733,4.7576,4.7655,2320000.0
2011-11-10 15:05:00,6.04,6.05,6.04,6.04,839400.0,4.7655,4.7733,4.7655,4.7655,839400.0
2011-11-10 15:10:00,6.04,6.05,6.04,6.05,1363100.0,4.7655,4.7733,4.7655,4.7733,1363100.0
2011-11-10 15:15:00,6.05,6.06,6.03,6.03,1932100.0,4.7733,4.7812,4.7576,4.7576,1932100.0
2011-11-10 15:20:00,6.04,6.06,6.03,6.05,1668300.0,4.7655,4.7812,4.7576,4.7733,1668300.0
2011-11-10 15:25:00,6.05,6.08,6.04,6.07,3668300.0,4.7733,4.797,4.7655,4.7891,3668300.0
2011-11-10 15:30:00,6.07,6.07,6.04,6.05,4213000.0,4.7891,4.7891,4.7655,4.7733,4213000.0
2011-11-10 15:35:00,6.05,6.06,6.03,6.04,4461600.0,4.7733,4.7812,4.7576,4.7655,4461600.0
2011-11-10 15:40:00,6.04,6.05,6.03,6.04,3403300.0,4.7655,4.7733,4.7576,4.7655,3403300.0
2011-11-10 15:45:00,6.04,6.06,6.04,6.06,3531300.0,4.7655,4.7812,4.7655,4.7812,3531300.0
2011-11-10 15:50:00,6.06,6.07,6.02,6.04,20024100.0,4.7812,4.7891,4.7497,4.7655,20024100.0
2011-11-10 15:55:00,6.04,6.04,6.02,6.03,11035500.0,4.7655,4.7655,4.7497,4.7576,11035500.0
2011-11-11 09:30:00,6.12,6.17,6.12,6.15,8452700.0,4.8286,4.868,4.8286,4.8522,8452700.0
2011-11-11 09:35:00,6.15,6.19,6.14,6.19,6790900.0,4.8522,4.8838,4.8444,4.8838,6790900.0
2011-11-11 09:40:00,6.19,6.2,6.17,6.18,5674600.0,4.8838,4.8917,4.868,4.8759,5674600.0
2011-11-11 09:45:00,6.17,6.18,6.14,6.15,6288300.0,4.868,4.8759,4.8444,4.8522,6288300.0
2011-11-11 09:50:00,6.15,6.17,6.13,6.16,3398800.0,4.8522,4.868,4.8365,4.8601,3398800.0
2011-11-11 09:55:00,6.17,6.2,6.16,6.18,3769200.0,4.868,4.8917,4.8601,4.8759,3769200.0
2011-11-11 10:00:00,6.18,6.23,6.17,6.23,5451800.0,4.8759,4.9154,4.868,4.9154,5451800.0
2011-11-11 10:05:00,6.22,6.25,6.22,6.23,6289800.0,4.9075,4.9311,4.9075,4.9154,6289800.0
2011-11-11 10:10:00,6.23,6.25,6.2,6.2,5569800.0,4.9154,4.9311,4.8917,4.8917,5569800.0
2011-11-11 10:15:00,6.2,6.22,6.18,6.21,5227200.0,4.8917,4.9075,4.8759,4.8996,5227200.0
2011-11-11 10:20:00,6.21,6.23,6.2,6.21,3176800.0,4.8996,4.9154,4.8917,4.8996,3176800.0
2011-11-11 10:25:00,6.21,6.25,6.21,6.24,4471400.0,4.8996,4.9311,4.8996,4.9233,4471400.0
2011-11-11 10:30:00,6.25,6.27,6.24,6.24,6715300.0,4.9311,4.9469,4.9233,4.9233,6715300.0
2011-11-11 10:35:00,6.25,6.25,6.23,6.25,4561200.0,4.9311,4.9311,4.9154,4.9311,4561200.0
2011-11-11 10:40:00,6.25,6.26,6.23,6.25,2350100.0,4.9311,4.939,4.9154,4.9311,2350100.0
2011-11-11 10:45:00,6.26,6.27,6.24,6.25,2182500.0,4.939,4.9469,4.9233,4.9311,2182500.0
2011-11-11 10:50:00,6.25,6.27,6.25,6.27,2326900.0,4.9311,4.9469,4.9311,4.9469,2326900.0
2011-11-11 10:55:00,6.27,6.29,6.26,6.26,4851500.0,4.9469,4.9627,4.939,4.939,4851500.0
2011-11-11 11:00:00,6.27,6.28,6.26,6.28,2553300.0,4.9469,4.9548,4.939,4.9548,2553300.0
2011-11-11 11:05:00,6.27,6.28,6.26,6.28,3247100.0,4.9469,4.9548,4.939,4.9548,3247100.0
2011-11-11 11:10:00,6.27,6.29,6.26,6.27,3654100.0,4.9469,4.9627,4.939,4.9469,3654100.0
2011-11-11 11:15:00,6.28,6.29,6.27,6.28,1882500.0,4.9548,4.9627,4.9469,4.9548,1882500.0
2011-11-11 11:20:00,6.29,6.29,6.27,6.28,2266400.0,4.9627,4.9627,4.9469,4.9548,2266400.0
2011-11-11 11:25:00,6.28,6.29,6.27,6.27,1100900.0,4.9548,4.9627,4.9469,4.9469,1100900.0
2011-11-11 11:30:00,6.28,6.29,6.26,6.26,3008100.0,4.9548,4.9627,4.939,4.939,3008100.0
2011-11-11 11:35:00,6.26,6.27,6.25,6.26,1606100.0,4.939,4.9469,4.9311,4.939,1606100.0
2011-11-11 11:40:00,6.27,6.27,6.25,6.26,1351400.0,4.9469,4.9469,4.9311,4.939,1351400.0
2011-11-11 11:45:00,6.27,6.28,6.26,6.27,1176700.0,4.9469,4.9548,4.939,4.9469,1176700.0
2011-11-11 11:50:00,6.27,6.27,6.26,6.27,820800.0,4.9469,4.9469,4.939,4.9469,820800.0
2011-11-11 11:55:00,6.27,6.27,6.25,6.26,1691200.0,4.9469,4.9469,4.9311,4.939,1691200.0
2011-11-11 12:00:00,6.26,6.27,6.25,6.25,1473400.0,4.939,4.9469,4.9311,4.9311,1473400.0
2011-11-11 12:05:00,6.25,6.27,6.25,6.26,950800.0,4.9311,4.9469,4.9311,4.939,950800.0
2011-11-11 12:10:00,6.26,6.27,6.26,6.27,311700.0,4.939,4.9469,4.939,4.9469,311700.0
2011-11-11 12:15:00,6.27,6.27,6.26,6.26,614600.0,4.9469,4.9469,4.939,4.939,614600.0
2011-11-11 12:20:00,6.27,6.27,6.25,6.25,1204500.0,4.9469,4.9469,4.9311,4.9311,1204500.0
2011-11-11 12:25:00,6.25,6.26,6.24,6.26,1663400.0,4.9311,4.939,4.9233,4.939,1663400.0
2011-11-11 12:30:00,6.26,6.26,6.25,6.25,645900.0,4.939,4.939,4.9311,4.9311,645900.0
2011-11-11 12:35:00,6.25,6.26,6.25,6.25,661200.0,4.9311,4.939,4.9311,4.9311,661200.0
2011-11-11 12:40:00,6.25,6.26,6.24,6.26,3654600.0,4.9311,4.939,4.9233,4.939,3654600.0
2011-11-11 12:45:00,6.25,6.27,6.25,6.27,1268700.0,4.9311,4.9469,4.9311,4.9469,1268700.0
2011-11-11 12:50:00,6.26,6.27,6.25,6.26,817100.0,4.939,4.9469,4.9311,4.939,817100.0
2011-11-11 12:55:00,6.26,6.27,6.25,6.26,588400.0,4.939,4.9469,4.9311,4.939,588400.0
2011-11-11 13:00:00,6.27,6.27,6.26,6.26,506600.0,4.9469,4.9469,4.939,4.939,506600.0
2011-11-11 13:05:00,6.27,6.28,6.26,6.28,1154300.0,4.9469,4.9548,4.939,4.9548,1154300.0
2011-11-11 13:10:00,6.27,6.29,6.27,6.29,1397800.0,4.9469,4.9627,4.9469,4.9627,1397800.0
2011-11-11 13:15:00,6.29,6.29,6.27,6.28,1253600.0,4.9627,4.9627,4.9469,4.9548,1253600.0
2011-11-11 13:20:00,6.27,6.29,6.27,6.27,1324200.0,4.9469,4.9627,4.9469,4.9469,1324200.0
2011-11-11 13:25:00,6.27,6.28,6.25,6.25,1491000.0,4.9469,4.9548,4.9311,4.9311,1491000.0
2011-11-11 13:30:00,6.26,6.26,6.25,6.25,392100.0,4.939,4.939,4.9311,4.9311,392100.0
2011-11-11 13:35:00,6.25,6.26,6.25,6.25,262200.0,4.9311,4.939,4.9311,4.9311,262200.0
2011-11-11 13:40:00,6.25,6.26,6.22,6.23,4304600.0,4.9311,4.939,4.9075,4.9154,4304600.0
2011-11-11 13:45:00,6.23,6.25,6.23,6.25,977400.0,4.9154,4.9311,4.9154,4.9311,977400.0
2011-11-11 13:50:00,6.25,6.25,6.23,6.23,1703400.0,4.9311,4.9311,4.9154,4.9154,1703400.0
2011-11-11 13:55:00,6.23,6.24,6.23,6.23,552600.0,4.9154,4.9233,4.9154,4.9154,552600.0
2011-11-11 14:00:00,6.23,6.24,6.23,6.24,248900.0,4.9154,4.9233,4.9154,4.9233,248900.0
2011-11-11 14:05:00,6.23,6.24,6.23,6.24,938100.0,4.9154,4.9233,4.9154,4.9233,938100.0
2011-11-11 14:10:00,6.24,6.26,6.24,6.25,1217400.0,4.9233,4.939,4.9233,4.9311,1217400.0
2011-11-11 14:15:00,6.25,6.26,6.25,6.25,305000.0,4.9311,4.939,4.9311,4.9311,305000.0
2011-11-11 14:20:00,6.26,6.26,6.25,6.25,746200.0,4.939,4.939,4.9311,4.9311,746200.0
2011-11-11 14:25:00,6.25,6.26,6.25,6.26,707800.0,4.9311,4.939,4.9311,4.939,707800.0
2011-11-11 14:30:00,6.25,6.26,6.25,6.25,379600.0,4.9311,4.939,4.9311,4.9311,379600.0
2011-11-11 14:35:00,6.25,6.26,6.25,6.25,1202600.0,4.9311,4.939,4.9311,4.9311,1202600.0
2011-11-11 14:40:00,6.26,6.26,6.24,6.24,771800.0,4.939,4.939,4.9233,4.9233,771800.0
2011-11-11 14:45:00,6.24,6.25,6.23,6.24,970200.0,4.9233,4.9311,4.9154,4.9233,970200.0
2011-11-11 14:50:00,6.23,6.25,6.22,6.24,1888800.0,4.9154,4.9311,4.9075,4.9233,1888800.0
2011-11-11 14:55:00,6.24,6.24,6.22,6.23,1134100.0,4.9233,4.9233,4.9075,4.9154,1134100.0
2011-11-11 15:00:00,6.23,6.24,6.21,6.23,2282800.0,4.9154,4.9233,4.8996,4.9154,2282800.0
2011-11-11 15:05:00,6.22,6.23,6.2,6.21,1919600.0,4.9075,4.9154,4.8917,4.8996,1919600.0
2011-11-11 15:10:00,6.21,6.22,6.2,6.2,2410200.0,4.8996,4.9075,4.8917,4.8917,2410200.0
2011-11-11 15:15:00,6.21,6.22,6.18,6.2,10784000.0,4.8996,4.9075,4.8759,4.8917,10784000.0
2011-11-11 15:20:00,6.2,6.21,6.17,6.18,3178900.0,4.8917,4.8996,4.868,4.8759,3178900.0
2011-11-11 15:25:00,6.18,6.2,6.17,6.2,2170100.0,4.8759,4.8917,4.868,4.8917,2170100.0
2011-11-11 15:30:00,6.2,6.2,6.19,6.2,663400.0,4.8917,4.8917,4.8838,4.8917,663400.0
2011-11-11 15:35:00,6.2,6.2,6.18,6.18,1210900.0,4.8917,4.8917,4.8759,4.8759,1210900.0
2011-11-11 15:40:00,6.18,6.19,6.18,6.18,915300.0,4.8759,4.8838,4.8759,4.8759,915300.0
2011-11-11 15:45:00,6.19,6.19,6.17,6.19,3956300.0,4.8838,4.8838,4.868,4.8838,3956300.0
2011-11-11 15:50:00,6.19,6.22,6.18,6.22,3896300.0,4.8838,4.9075,4.8759,4.9075,3896300.0
2011-11-11 15:55:00,6.21,6.23,6.19,6.22,9517400.0,4.8996,4.9154,4.8838,4.9075,9517400.0
2011-11-14 09:30:00,6.16,6.19,6.13,6.15,6504800.0,4.8601,4.8838,4.8365,4.8522,6504800.0
2011-11-14 09:35:00,6.16,6.17,6.12,6.17,3697100.0,4.8601,4.868,4.8286,4.868,3697100.0
2011-11-14 09:40:00,6.17,6.18,6.14,6.14,3461100.0,4.868,4.8759,4.8444,4.8444,3461100.0
2011-11-14 09:45:00,6.14,6.15,6.1,6.12,5259600.0,4.8444,4.8522,4.8128,4.8286,5259600.0
2011-11-14 09:50:00,6.12,6.13,6.1,6.12,4703800.0,4.8286,4.8365,4.8128,4.8286,4703800.0
2011-11-14 09:55:00,6.12,6.14,6.11,6.13,2394700.0,4.8286,4.8444,4.8207,4.8365,2394700.0
2011-11-14 10:00:00,6.13,6.13,6.1,6.11,3748000.0,4.8365,4.8365,4.8128,4.8207,3748000.0
2011-11-14 10:05:00,6.11,6.11,6.08,6.1,7710500.0,4.8207,4.8207,4.797,4.8128,7710500.0
2011-11-14 10:10:00,6.1,6.11,6.09,6.1,3722500.0,4.8128,4.8207,4.8049,4.8128,3722500.0
2011-11-14 10:15:00,6.1,6.1,6.06,6.07,7245100.0,4.8128,4.8128,4.7812,4.7891,7245100.0
2011-11-14 10:20:00,6.07,6.08,6.06,6.08,1661500.0,4.7891,4.797,4.7812,4.797,1661500.0
2011-11-14 10:25:00,6.08,6.1,6.07,6.08,1809300.0,4.797,4.8128,4.7891,4.797,1809300.0
2011-11-14 10:30:00,6.09,6.09,6.07,6.09,1678400.0,4.8049,4.8049,4.7891,4.8049,1678400.0
2011-11-14 10:35:00,6.09,6.1,6.08,6.09,1687700.0,4.8049,4.8128,4.797,4.8049,1687700.0
2011-11-14 10:40:00,6.09,6.09,6.06,6.08,2459400.0,4.8049,4.8049,4.7812,4.797,2459400.0
2011-11-14 10:45:00,6.08,6.08,6.06,6.07,1792500.0,4.797,4.797,4.7812,4.7891,1792500.0
2011-11-14 10:50:00,6.07,6.09,6.06,6.09,2747000.0,4.7891,4.8049,4.7812,4.8049,2747000.0
2011-11-14 10:55:00,6.09,6.09,6.08,6.09,1397600.0,4.8049,4.8049,4.797,4.8049,1397600.0
2011-11-14 11:00:00,6.08,6.12,6.07,6.09,4789000.0,4.797,4.8286,4.7891,4.8049,4789000.0
2011-11-14 11:05:00,6.09,6.12,6.09,6.1,2974700.0,4.8049,4.8286,4.8049,4.8128,2974700.0
2011-11-14 11:10:00,6.1,6.11,6.09,6.09,1805800.0,4.8128,4.8207,4.8049,4.8049,1805800.0
2011-11-14 11:15:00,6.09,6.1,6.08,6.09,2320000.0,4.8049,4.8128,4.797,4.8049,2320000.0
2011-11-14 11:20:00,6.09,6.1,6.08,6.09,1638800.0,4.8049,4.8128,4.797,4.8049,1638800.0
2011-11-14 11:25:00,6.1,6.1,6.08,6.08,982500.0,4.8128,4.8128,4.797,4.797,982500.0
2011-11-14 11:30:00,6.08,6.1,6.08,6.1,808400.0,4.797,4.8128,4.797,4.8128,808400.0
2011-11-14 11:35:00,6.09,6.1,6.08,6.08,608900.0,4.8049,4.8128,4.797,4.797,608900.0
2011-11-14 11:40:00,6.09,6.09,6.07,6.07,1877000.0,4.8049,4.8049,4.7891,4.7891,1877000.0
2011-11-14 11:45:00,6.07,6.08,6.07,6.07,1677500.0,4.7891,4.797,4.7891,4.7891,1677500.0
2011-11-14 11:50:00,6.07,6.08,6.05,6.06,2989800.0,4.7891,4.797,4.7733,4.7812,2989800.0
2011-11-14 11:55:00,6.06,6.07,6.05,6.07,1619600.0,4.7812,4.7891,4.7733,4.7891,1619600.0
2011-11-14 12:00:00,6.07,6.07,6.06,6.07,997100.0,4.7891,4.7891,4.7812,4.7891,997100.0
2011-11-14 12:05:00,6.07,6.07,6.06,6.07,1470500.0,4.7891,4.7891,4.7812,4.7891,1470500.0
2011-11-14 12:10:00,6.06,6.07,6.06,6.07,689100.0,4.7812,4.7891,4.7812,4.7891,689100.0
2011-11-14 12:15:00,6.06,6.07,6.05,6.06,1745900.0,4.7812,4.7891,4.7733,4.7812,1745900.0
2011-11-14 12:20:00,6.06,6.06,6.05,6.06,613200.0,4.7812,4.7812,4.7733,4.7812,613200.0
2011-11-14 12:25:00,6.06,6.08,6.05,6.08,2483700.0,4.7812,4.797,4.7733,4.797,2483700.0
2011-11-14 12:30:00,6.08,6.08,6.07,6.08,430500.0,4.797,4.797,4.7891,4.797,430500.0
2011-11-14 12:35:00,6.08,6.08,6.06,6.08,1396800.0,4.797,4.797,4.7812,4.797,1396800.0
2011-11-14 12:40:00,6.07,6.08,6.05,6.07,3296500.0,4.7891,4.797,4.7733,4.7891,3296500.0
2011-11-14 12:45:00,6.07,6.07,6.05,6.07,2035700.0,4.7891,4.7891,4.7733,4.7891,2035700.0
2011-11-14 12:50:00,6.07,6.08,6.06,6.07,2702100.0,4.7891,4.797,4.7812,4.7891,2702100.0
2011-11-14 12:55:00,6.07,6.08,6.06,6.07,2126800.0,4.7891,4.797,4.7812,4.7891,2126800.0
2011-11-14 13:00:00,6.07,6.08,6.06,6.07,631500.0,4.7891,4.797,4.7812,4.7891,631500.0
2011-11-14 13:05:00,6.07,6.07,6.06,6.07,1517100.0,4.7891,4.7891,4.7812,4.7891,1517100.0
2011-11-14 13:10:00,6.06,6.07,6.06,6.06,872900.0,4.7812,4.7891,4.7812,4.7812,872900.0
2011-11-14 13:15:00,6.07,6.07,6.06,6.07,1000800.0,4.7891,4.7891,4.7812,4.7891,1000800.0
2011-11-14 13:20:00,6.06,6.07,6.06,6.07,392700.0,4.7812,4.7891,4.7812,4.7891,392700.0
2011-11-14 13:25:00,6.06,6.08,6.06,6.08,1196500.0,4.7812,4.797,4.7812,4.797,1196500.0
2011-11-14 13:30:00,6.08,6.08,6.07,6.08,301400.0,4.797,4.797,4.7891,4.797,301400.0
2011-11-14 13:35:00,6.07,6.09,6.07,6.08,913900.0,4.7891,4.8049,4.7891,4.797,913900.0
2011-11-14 13:40:00,6.08,6.09,6.07,6.08,791000.0,4.797,4.8049,4.7891,4.797,791000.0
2011-11-14 13:45:00,6.08,6.08,6.07,6.07,304300.0,4.797,4.797,4.7891,4.7891,304300.0
2011-11-14 13:50:00,6.07,6.08,6.06,6.07,1950200.0,4.7891,4.797,4.7812,4.7891,1950200.0
2011-11-14 13:55:00,6.07,6.07,6.06,6.07,366000.0,4.7891,4.7891,4.7812,4.7891,366000.0
2011-11-14 14:00:00,6.07,6.08,6.06,6.08,961000.0,4.7891,4.797,4.7812,4.797,961000.0
2011-11-14 14:05:00,6.08,6.08,6.07,6.08,278100.0,4.797,4.797,4.7891,4.797,278100.0
2011-11-14 14:10:00,6.08,6.08,6.07,6.08,269600.0,4.797,4.797,4.7891,4.797,269600.0
2011-11-14 14:15:00,6.07,6.08,6.07,6.07,679100.0,4.7891,4.797,4.7891,4.7891,679100.0
2011-11-14 14:20:00,6.07,6.08,6.05,6.06,2987800.0,4.7891,4.797,4.7733,4.7812,2987800.0
2011-11-14 14:25:00,6.05,6.06,6.05,6.05,1065700.0,4.7733,4.7812,4.7733,4.7733,1065700.0
2011-11-14 14:30:00,6.06,6.06,6.05,6.06,1077000.0,4.7812,4.7812,4.7733,4.7812,1077000.0
2011-11-14 14:35:00,6.05,6.06,6.05,6.06,496400.0,4.7733,4.7812,4.7733,4.7812,496400.0
2011-11-14 14:40:00,6.05,6.06,6.04,6.05,3828500.0,4.7733,4.7812,4.7655,4.7733,3828500.0
2011-11-14 14:45:00,6.04,6.05,6.04,6.05,586500.0,4.7655,4.7733,4.7655,4.7733,586500.0
2011-11-14 14:50:00,6.04,6.05,6.04,6.04,1188500.0,4.7655,4.7733,4.7655,4.7655,1188500.0
2011-11-14 14:55:00,6.05,6.05,6.04,6.04,3240000.0,4.7733,4.7733,4.7655,4.7655,3240000.0
2011-11-14 15:00:00,6.04,6.05,6.04,6.05,1895800.0,4.7655,4.7733,4.7655,4.7733,1895800.0
2011-11-14 15:05:00,6.04,6.05,6.03,6.04,1912700.0,4.7655,4.7733,4.7576,4.7655,1912700.0
2011-11-14 15:10:00,6.04,6.04,6.03,6.04,2409800.0,4.7655,4.7655,4.7576,4.7655,2409800.0
2011-11-14 15:15:00,6.04,6.04,6.03,6.03,1174400.0,4.7655,4.7655,4.7576,4.7576,1174400.0
2011-11-14 15:20:00,6.03,6.04,6.02,6.03,6467400.0,4.7576,4.7655,4.7497,4.7576,6467400.0
2011-11-14 15:25:00,6.02,6.04,6.02,6.04,3734900.0,4.7497,4.7655,4.7497,4.7655,3734900.0
2011-11-14 15:30:00,6.04,6.05,6.03,6.04,1648400.0,4.7655,4.7733,4.7576,4.7655,1648400.0
2011-11-14 15:35:00,6.05,6.06,6.04,6.06,2504000.0,4.7733,4.7812,4.7655,4.7812,2504000.0
2011-11-14 15:40:00,6.06,6.07,6.05,6.07,4298200.0,4.7812,4.7891,4.7733,4.7891,4298200.0
2011-11-14 15:45:00,6.07,6.08,6.06,6.06,2581400.0,4.7891,4.797,4.7812,4.7812,2581400.0
2011-11-14 15:50:00,6.07,6.08,6.06,6.07,5866100.0,4.7891,4.797,4.7812,4.7891,5866100.0
2011-11-14 15:55:00,6.07,6.07,6.04,6.05,10904600.0,4.7891,4.7891,4.7655,4.7733,10904600.0
2011-11-15 09:30:00,6.01,6.03,6.0,6.0,6315600.0,4.7418,4.7576,4.7339,4.7339,6315600.0
2011-11-15 09:35:00,6.0,6.09,6.0,6.08,4547500.0,4.7339,4.8049,4.7339,4.797,4547500.0
2011-11-15 09:40:00,6.08,6.09,6.05,6.06,4283900.0,4.797,4.8049,4.7733,4.7812,4283900.0
2011-11-15 09:45:00,6.05,6.08,6.05,6.07,3451900.0,4.7733,4.797,4.7733,4.7891,3451900.0
2011-11-15 09:50:00,6.07,6.08,6.06,6.07,2852100.0,4.7891,4.797,4.7812,4.7891,2852100.0
2011-11-15 09:55:00,6.06,6.08,6.06,6.08,2458100.0,4.7812,4.797,4.7812,4.797,2458100.0
2011-11-15 10:00:00,6.08,6.09,6.07,6.08,3436500.0,4.797,4.8049,4.7891,4.797,3436500.0
2011-11-15 10:05:00,6.08,6.14,6.07,6.13,6187000.0,4.797,4.8444,4.7891,4.8365,6187000.0
2011-11-15 10:10:00,6.13,6.14,6.1,6.12,5525700.0,4.8365,4.8444,4.8128,4.8286,5525700.0
2011-11-15 10:15:00,6.12,6.12,6.09,6.09,2218000.0,4.8286,4.8286,4.8049,4.8049,2218000.0
2011-11-15 10:20:00,6.1,6.11,6.09,6.1,2145400.0,4.8128,4.8207,4.8049,4.8128,2145400.0
2011-11-15 10:25:00,6.09,6.19,6.09,6.17,5903300.0,4.8049,4.8838,4.8049,4.868,5903300.0
2011-11-15 10:30:00,6.17,6.23,6.16,6.22,7943600.0,4.868,4.9154,4.8601,4.9075,7943600.0
2011-11-15 10:35:00,6.22,6.23,6.19,6.19,4549400.0,4.9075,4.9154,4.8838,4.8838,4549400.0
2011-11-15 10:40:00,6.19,6.21,6.17,6.21,3674800.0,4.8838,4.8996,4.868,4.8996,3674800.0
2011-11-15 10:45:00,6.2,6.24,6.2,6.22,4488800.0,4.8917,4.9233,4.8917,4.9075,4488800.0
2011-11-15 10:50:00,6.21,6.22,6.2,6.2,2925200.0,4.8996,4.9075,4.8917,4.8917,2925200.0
2011-11-15 10:55:00,6.2,6.21,6.19,6.2,1713900.0,4.8917,4.8996,4.8838,4.8917,1713900.0
2011-11-15 11:00:00,6.2,6.21,6.18,6.18,2511500.0,4.8917,4.8996,4.8759,4.8759,2511500.0
2011-11-15 11:05:00,6.18,6.2,6.18,6.19,3357100.0,4.8759,4.8917,4.8759,4.8838,3357100.0
2011-11-15 11:10:00,6.19,6.2,6.18,6.19,1289900.0,4.8838,4.8917,4.8759,4.8838,1289900.0
2011-11-15 11:15:00,6.18,6.19,6.16,6.16,2832000.0,4.8759,4.8838,4.8601,4.8601,2832000.0
2011-11-15 11:20:00,6.16,6.17,6.14,6.15,2149400.0,4.8601,4.868,4.8444,4.8522,2149400.0
2011-11-15 11:25:00,6.16,6.17,6.15,6.17,2246300.0,4.8601,4.868,4.8522,4.868,2246300.0
2011-11-15 11:30:00,6.17,6.17,6.11,6.12,8370800.0,4.868,4.868,4.8207,4.8286,8370800.0
2011-11-15 11:35:00,6.11,6.12,6.11,6.11,1319100.0,4.8207,4.8286,4.8207,4.8207,1319100.0
2011-11-15 11:40:00,6.11,6.13,6.11,6.12,4398200.0,4.8207,4.8365,4.8207,4.8286,4398200.0
2011-11-15 11:45:00,6.12,6.12,6.1,6.12,2239300.0,4.8286,4.8286,4.8128,4.8286,2239300.0
2011-11-15 11:50:00,6.12,6.12,6.1,6.12,1870200.0,4.8286,4.8286,4.8128,4.8286,1870200.0
2011-11-15 11:55:00,6.12,6.13,6.11,6.12,2290100.0,4.8286,4.8365,4.8207,4.8286,2290100.0
2011-11-15 12:00:00,6.12,6.13,6.06,6.09,10748500.0,4.8286,4.8365,4.7812,4.8049,10748500.0
2011-11-15 12:05:00,6.09,6.1,6.08,6.1,1997600.0,4.8049,4.8128,4.797,4.8128,1997600.0
2011-11-15 12:10:00,6.1,6.1,6.05,6.06,4453800.0,4.8128,4.8128,4.7733,4.7812,4453800.0
2011-11-15 12:15:00,6.05,6.07,6.05,6.07,3391000.0,4.7733,4.7891,4.7733,4.7891,3391000.0
2011-11-15 12:20:00,6.07,6.09,6.06,6.09,2854100.0,4.7891,4.8049,4.7812,4.8049,2854100.0
2011-11-15 12:25:00,6.09,6.11,6.08,6.1,2995100.0,4.8049,4.8207,4.797,4.8128,2995100.0
2011-11-15 12:30:00,6.1,6.14,6.09,6.13,3516700.0,4.8128,4.8444,4.8049,4.8365,3516700.0
2011-11-15 12:35:00,6.13,6.16,6.13,6.15,3574300.0,4.8365,4.8601,4.8365,4.8522,3574300.0
2011-11-15 12:40:00,6.15,6.15,6.11,6.14,3494400.0,4.8522,4.8522,4.8207,4.8444,3494400.0
2011-11-15 12:45:00,6.14,6.14,6.11,6.12,2009100.0,4.8444,4.8444,4.8207,4.8286,2009100.0
2011-11-15 12:50:00,6.12,6.13,6.11,6.12,942500.0,4.8286,4.8365,4.8207,4.8286,942500.0
2011-11-15 12:55:00,6.12,6.15,6.12,6.15,1301200.0,4.8286,4.8522,4.8286,4.8522,1301200.0
2011-11-15 13:00:00,6.14,6.16,6.14,6.15,3164400.0,4.8444,4.8601,4.8444,4.8522,3164400.0
2011-11-15 13:05:00,6.14,6.15,6.11,6.13,2650000.0,4.8444,4.8522,4.8207,4.8365,2650000.0
2011-11-15 13:10:00,6.14,6.15,6.13,6.13,701000.0,4.8444,4.8522,4.8365,4.8365,701000.0
2011-11-15 13:15:00,6.13,6.15,6.13,6.14,1077300.0,4.8365,4.8522,4.8365,4.8444,1077300.0
2011-11-15 13:20:00,6.14,6.15,6.13,6.15,1855800.0,4.8444,4.8522,4.8365,4.8522,1855800.0
2011-11-15 13:25:00,6.14,6.16,6.14,6.15,3176400.0,4.8444,4.8601,4.8444,4.8522,3176400.0
2011-11-15 13:30:00,6.15,6.18,6.14,6.15,3109600.0,4.8522,4.8759,4.8444,4.8522,3109600.0
2011-11-15 13:35:00,6.15,6.18,6.15,6.18,2339500.0,4.8522,4.8759,4.8522,4.8759,2339500.0
2011-11-15 13:40:00,6.18,6.22,6.17,6.21,4926200.0,4.8759,4.9075,4.868,4.8996,4926200.0
2011-11-15 13:45:00,6.21,6.22,6.2,6.2,1713900.0,4.8996,4.9075,4.8917,4.8917,1713900.0
2011-11-15 13:50:00,6.21,6.21,6.19,6.2,1249200.0,4.8996,4.8996,4.8838,4.8917,1249200.0
2011-11-15 13:55:00,6.19,6.2,6.18,6.19,1007300.0,4.8838,4.8917,4.8759,4.8838,1007300.0
2011-11-15 14:00:00,6.18,6.2,6.18,6.2,2476600.0,4.8759,4.8917,4.8759,4.8917,2476600.0
2011-11-15 14:05:00,6.2,6.2,6.18,6.2,3986500.0,4.8917,4.8917,4.8759,4.8917,3986500.0
2011-11-15 14:10:00,6.2,6.22,6.19,6.21,2773300.0,4.8917,4.9075,4.8838,4.8996,2773300.0
2011-11-15 14:15:00,6.22,6.22,6.18,6.18,2095600.0,4.9075,4.9075,4.8759,4.8759,2095600.0
2011-11-15 14:20:00,6.19,6.19,6.17,6.19,2356700.0,4.8838,4.8838,4.868,4.8838,2356700.0
2011-11-15 14:25:00,6.19,6.19,6.17,6.18,969000.0,4.8838,4.8838,4.868,4.8759,969000.0
2011-11-15 14:30:00,6.18,6.19,6.16,6.18,1720200.0,4.8759,4.8838,4.8601,4.8759,1720200.0
2011-11-15 14:35:00,6.18,6.19,6.17,6.17,926100.0,4.8759,4.8838,4.868,4.868,926100.0
2011-11-15 14:40:00,6.17,6.19,6.17,6.17,1576600.0,4.868,4.8838,4.868,4.868,1576600.0
2011-11-15 14:45:00,6.17,6.21,6.17,6.2,3630700.0,4.868,4.8996,4.868,4.8917,3630700.0
2011-11-15 14:50:00,6.2,6.22,6.19,6.21,1845900.0,4.8917,4.9075,4.8838,4.8996,1845900.0
2011-11-15 14:55:00,6.21,6.21,6.2,6.2,785900.0,4.8996,4.8996,4.8917,4.8917,785900.0
2011-11-15 15:00:00,6.2,6.22,6.2,6.21,1964500.0,4.8917,4.9075,4.8917,4.8996,1964500.0
2011-11-15 15:05:00,6.22,6.22,6.19,6.19,3207700.0,4.9075,4.9075,4.8838,4.8838,3207700.0
2011-11-15 15:10:00,6.2,6.2,6.17,6.19,2449700.0,4.8917,4.8917,4.868,4.8838,2449700.0
2011-11-15 15:15:00,6.19,6.19,6.16,6.17,1425400.0,4.8838,4.8838,4.8601,4.868,1425400.0
2011-11-15 15:20:00,6.17,6.18,6.16,6.18,1284200.0,4.868,4.8759,4.8601,4.8759,1284200.0
2011-11-15 15:25:00,6.18,6.2,6.17,6.19,1653600.0,4.8759,4.8917,4.868,4.8838,1653600.0
2011-11-15 15:30:00,6.2,6.2,6.17,6.18,2252100.0,4.8917,4.8917,4.868,4.8759,2252100.0
2011-11-15 15:35:00,6.18,6.2,6.17,6.19,2565500.0,4.8759,4.8917,4.868,4.8838,2565500.0
2011-11-15 15:40:00,6.19,6.19,6.16,6.17,2745200.0,4.8838,4.8838,4.8601,4.868,2745200.0
2011-11-15 15:45:00,6.16,6.17,6.16,6.17,1233200.0,4.8601,4.868,4.8601,4.868,1233200.0
2011-11-15 15:50:00,6.17,6.17,6.14,6.16,5238600.0,4.868,4.868,4.8444,4.8601,5238600.0
2011-11-15 15:55:00,6.15,6.17,6.13,6.14,11020600.0,4.8522,4.868,4.8365,4.8444,11020600.0
2011-11-16 09:30:00,6.09,6.09,6.03,6.04,9000200.0,4.8049,4.8049,4.7576,4.7655,9000200.0
2011-11-16 09:35:00,6.04,6.04,6.02,6.04,6767600.0,4.7655,4.7655,4.7497,4.7655,6767600.0
2011-11-16 09:40:00,6.04,6.06,6.03,6.06,5560000.0,4.7655,4.7812,4.7576,4.7812,5560000.0
2011-11-16 09:45:00,6.05,6.07,6.05,6.07,2765100.0,4.7733,4.7891,4.7733,4.7891,2765100.0
2011-11-16 09:50:00,6.07,6.07,6.05,6.06,2086800.0,4.7891,4.7891,4.7733,4.7812,2086800.0
2011-11-16 09:55:00,6.05,6.06,6.05,6.06,1852300.0,4.7733,4.7812,4.7733,4.7812,1852300.0
2011-11-16 10:00:00,6.05,6.07,6.05,6.07,3907900.0,4.7733,4.7891,4.7733,4.7891,3907900.0
2011-11-16 10:05:00,6.06,6.07,6.05,6.06,2958100.0,4.7812,4.7891,4.7733,4.7812,2958100.0
2011-11-16 10:10:00,6.06,6.08,6.04,6.05,5387600.0,4.7812,4.797,4.7655,4.7733,5387600.0
2011-11-16 10:15:00,6.05,6.06,6.02,6.03,8418900.0,4.7733,4.7812,4.7497,4.7576,8418900.0
2011-11-16 10:20:00,6.03,6.04,6.02,6.03,13089400.0,4.7576,4.7655,4.7497,4.7576,13089400.0
2011-11-16 10:25:00,6.03,6.04,6.02,6.03,6121300.0,4.7576,4.7655,4.7497,4.7576,6121300.0
2011-11-16 10:30:00,6.03,6.03,6.02,6.03,1313200.0,4.7576,4.7576,4.7497,4.7576,1313200.0
2011-11-16 10:35:00,6.03,6.03,6.02,6.02,2610500.0,4.7576,4.7576,4.7497,4.7497,2610500.0
2011-11-16 10:40:00,6.03,6.03,6.02,6.03,1792000.0,4.7576,4.7576,4.7497,4.7576,1792000.0
2011-11-16 10:45:00,6.03,6.04,6.02,6.04,3000500.0,4.7576,4.7655,4.7497,4.7655,3000500.0
2011-11-16 10:50:00,6.04,6.06,6.03,6.05,5968800.0,4.7655,4.7812,4.7576,4.7733,5968800.0
2011-11-16 10:55:00,6.05,6.08,6.04,6.05,6693400.0,4.7733,4.797,4.7655,4.7733,6693400.0
2011-11-16 11:00:00,6.05,6.09,6.05,6.08,5461800.0,4.7733,4.8049,4.7733,4.797,5461800.0
2011-11-16 11:05:00,6.08,6.08,6.05,6.06,6138900.0,4.797,4.797,4.7733,4.7812,6138900.0
2011-11-16 11:10:00,6.06,6.07,6.05,6.05,1451000.0,4.7812,4.7891,4.7733,4.7733,1451000.0
2011-11-16 11:15:00,6.05,6.07,6.05,6.06,3064300.0,4.7733,4.7891,4.7733,4.7812,3064300.0
2011-11-16 11:20:00,6.06,6.06,6.05,6.06,1337700.0,4.7812,4.7812,4.7733,4.7812,1337700.0
2011-11-16 11:25:00,6.05,6.06,6.05,6.06,1611600.0,4.7733,4.7812,4.7733,4.7812,1611600.0
2011-11-16 11:30:00,6.06,6.07,6.05,6.07,1420100.0,4.7812,4.7891,4.7733,4.7891,1420100.0
2011-11-16 11:35:00,6.07,6.07,6.05,6.05,1267300.0,4.7891,4.7891,4.7733,4.7733,1267300.0
2011-11-16 11:40:00,6.05,6.06,6.05,6.05,1006300.0,4.7733,4.7812,4.7733,4.7733,1006300.0
2011-11-16 11:45:00,6.06,6.06,6.04,6.04,1967700.0,4.7812,4.7812,4.7655,4.7655,1967700.0
2011-11-16 11:50:00,6.04,6.05,6.04,6.04,961100.0,4.7655,4.7733,4.7655,4.7655,961100.0
2011-11-16 11:55:00,6.05,6.05,6.04,6.05,549600.0,4.7733,4.7733,4.7655,4.7733,549600.0
2011-11-16 12:00:00,6.05,6.05,6.04,6.05,391400.0,4.7733,4.7733,4.7655,4.7733,391400.0
2011-11-16 12:05:00,6.05,6.05,6.04,6.05,581300.0,4.7733,4.7733,4.7655,4.7733,581300.0
2011-11-16 12:10:00,6.05,6.05,6.04,6.04,615000.0,4.7733,4.7733,4.7655,4.7655,615000.0
2011-11-16 12:15:00,6.05,6.05,6.04,6.05,713000.0,4.7733,4.7733,4.7655,4.7733,713000.0
2011-11-16 12:20:00,6.05,6.05,6.04,6.04,867800.0,4.7733,4.7733,4.7655,4.7655,867800.0
2011-11-16 12:25:00,6.05,6.05,6.04,6.05,1182000.0,4.7733,4.7733,4.7655,4.7733,1182000.0
2011-11-16 12:30:00,6.04,6.05,6.04,6.04,792700.0,4.7655,4.7733,4.7655,4.7655,792700.0
2011-11-16 12:35:00,6.05,6.08,6.04,6.07,5160400.0,4.7733,4.797,4.7655,4.7891,5160400.0
2011-11-16 12:40:00,6.07,6.07,6.06,6.07,1047500.0,4.7891,4.7891,4.7812,4.7891,1047500.0
2011-11-16 12:45:00,6.07,6.07,6.04,6.04,2527000.0,4.7891,4.7891,4.7655,4.7655,2527000.0
2011-11-16 12:50:00,6.04,6.05,6.04,6.05,10910000.0,4.7655,4.7733,4.7655,4.7733,10910000.0
2011-11-16 12:55:00,6.04,6.05,6.04,6.05,308600.0,4.7655,4.7733,4.7655,4.7733,308600.0
2011-11-16 13:00:00,6.05,6.05,6.02,6.02,4995600.0,4.7733,4.7733,4.7497,4.7497,4995600.0
2011-11-16 13:05:00,6.02,6.04,6.02,6.04,1604400.0,4.7497,4.7655,4.7497,4.7655,1604400.0
2011-11-16 13:10:00,6.04,6.04,6.03,6.04,518700.0,4.7655,4.7655,4.7576,4.7655,518700.0
2011-11-16 13:15:00,6.03,6.04,6.02,6.04,2334800.0,4.7576,4.7655,4.7497,4.7655,2334800.0
2011-11-16 13:20:00,6.04,6.05,6.03,6.04,3978800.0,4.7655,4.7733,4.7576,4.7655,3978800.0
2011-11-16 13:25:00,6.04,6.05,6.04,6.04,2118900.0,4.7655,4.7733,4.7655,4.7655,2118900.0
2011-11-16 13:30:00,6.04,6.05,6.04,6.04,1104300.0,4.7655,4.7733,4.7655,4.7655,1104300.0
2011-11-16 13:35:00,6.04,6.05,6.03,6.04,1868200.0,4.7655,4.7733,4.7576,4.7655,1868200.0
2011-11-16 13:40:00,6.04,6.05,6.04,6.05,1913900.0,4.7655,4.7733,4.7655,4.7733,1913900.0
2011-11-16 13:45:00,6.05,6.06,6.04,6.05,2220400.0,4.7733,4.7812,4.7655,4.7733,2220400.0
2011-11-16 13:50:00,6.05,6.05,6.04,6.04,2127800.0,4.7733,4.7733,4.7655,4.7655,2127800.0
2011-11-16 13:55:00,6.04,6.05,6.03,6.04,3173100.0,4.7655,4.7733,4.7576,4.7655,3173100.0
2011-11-16 14:00:00,6.04,6.05,6.03,6.04,1106600.0,4.7655,4.7733,4.7576,4.7655,1106600.0
2011-11-16 14:05:00,6.05,6.05,6.03,6.04,1808700.0,4.7733,4.7733,4.7576,4.7655,1808700.0
2011-11-16 14:10:00,6.03,6.04,6.02,6.03,2593500.0,4.7576,4.7655,4.7497,4.7576,2593500.0
2011-11-16 14:15:00,6.03,6.03,6.02,6.03,652000.0,4.7576,4.7576,4.7497,4.7576,652000.0
2011-11-16 14:20:00,6.03,6.04,6.02,6.04,1242100.0,4.7576,4.7655,4.7497,4.7655,1242100.0
2011-11-16 14:25:00,6.04,6.05,6.03,6.04,1020000.0,4.7655,4.7733,4.7576,4.7655,1020000.0
2011-11-16 14:30:00,6.04,6.05,6.04,6.04,1091100.0,4.7655,4.7733,4.7655,4.7655,1091100.0
2011-11-16 14:35:00,6.04,6.05,6.04,6.05,712800.0,4.7655,4.7733,4.7655,4.7733,712800.0
2011-11-16 14:40:00,6.05,6.05,6.04,6.05,707900.0,4.7733,4.7733,4.7655,4.7733,707900.0
2011-11-16 14:45:00,6.04,6.05,6.03,6.04,1511700.0,4.7655,4.7733,4.7576,4.7655,1511700.0
2011-11-16 14:50:00,6.04,6.04,6.03,6.04,1037800.0,4.7655,4.7655,4.7576,4.7655,1037800.0
2011-11-16 14:55:00,6.04,6.04,6.03,6.03,1186000.0,4.7655,4.7655,4.7576,4.7576,1186000.0
2011-11-16 15:00:00,6.03,6.04,6.03,6.04,419800.0,4.7576,4.7655,4.7576,4.7655,419800.0
2011-11-16 15:05:00,6.04,6.04,6.03,6.04,325900.0,4.7655,4.7655,4.7576,4.7655,325900.0
2011-11-16 15:10:00,6.04,6.04,6.02,6.03,2022600.0,4.7655,4.7655,4.7497,4.7576,2022600.0
2011-11-16 15:15:00,6.02,6.03,6.0,6.01,7892600.0,4.7497,4.7576,4.7339,4.7418,7892600.0
2011-11-16 15:20:00,6.0,6.02,6.0,6.01,3386700.0,4.7339,4.7497,4.7339,4.7418,3386700.0
2011-11-16 15:25:00,6.01,6.01,5.98,5.98,9417500.0,4.7418,4.7418,4.7181,4.7181,9417500.0
2011-11-16 15:30:00,5.98,5.99,5.93,5.95,10975700.0,4.7181,4.726,4.6787,4.6944,10975700.0
2011-11-16 15:35:00,5.95,5.97,5.92,5.96,12021900.0,4.6944,4.7102,4.6708,4.7023,12021900.0
2011-11-16 15:40:00,5.96,5.96,5.93,5.94,6291900.0,4.7023,4.7023,4.6787,4.6866,6291900.0
2011-11-16 15:45:00,5.94,5.95,5.93,5.94,5305600.0,4.6866,4.6944,4.6787,4.6866,5305600.0
2011-11-16 15:50:00,5.93,5.94,5.9,5.91,10045200.0,4.6787,4.6866,4.655,4.6629,10045200.0
2011-11-16 15:55:00,5.91,5.93,5.9,5.9,17226300.0,4.6629,4.6787,4.655,4.655,17226300.0
2011-11-17 09:30:00,5.98,6.01,5.94,5.96,11011100.0,4.7181,4.7418,4.6866,4.7023,11011100.0
2011-11-17 09:35:00,5.96,5.96,5.91,5.93,6059100.0,4.7023,4.7023,4.6629,4.6787,6059100.0
2011-11-17 09:40:00,5.92,5.95,5.91,5.95,3781500.0,4.6708,4.6944,4.6629,4.6944,3781500.0
2011-11-17 09:45:00,5.95,5.95,5.92,5.92,5427100.0,4.6944,4.6944,4.6708,4.6708,5427100.0
2011-11-17 09:50:00,5.92,5.95,5.92,5.95,2566200.0,4.6708,4.6944,4.6708,4.6944,2566200.0
2011-11-17 09:55:00,5.95,5.99,5.95,5.98,5513700.0,4.6944,4.726,4.6944,4.7181,5513700.0
2011-11-17 10:00:00,5.98,5.98,5.93,5.96,5462200.0,4.7181,4.7181,4.6787,4.7023,5462200.0
2011-11-17 10:05:00,5.97,6.0,5.95,6.0,3803700.0,4.7102,4.7339,4.6944,4.7339,3803700.0
2011-11-17 10:10:00,6.0,6.03,5.98,5.98,5725400.0,4.7339,4.7576,4.7181,4.7181,5725400.0
2011-11-17 10:15:00,5.99,6.0,5.96,5.98,10156600.0,4.726,4.7339,4.7023,4.7181,10156600.0
2011-11-17 10:20:00,5.98,5.99,5.96,5.98,2288300.0,4.7181,4.726,4.7023,4.7181,2288300.0
2011-11-17 10:25:00,5.98,6.0,5.97,6.0,2641100.0,4.7181,4.7339,4.7102,4.7339,2641100.0
2011-11-17 10:30:00,6.0,6.0,5.97,5.98,2757400.0,4.7339,4.7339,4.7102,4.7181,2757400.0
2011-11-17 10:35:00,5.99,6.0,5.98,5.99,3278900.0,4.726,4.7339,4.7181,4.726,3278900.0
2011-11-17 10:40:00,5.99,6.0,5.98,5.98,1443100.0,4.726,4.7339,4.7181,4.7181,1443100.0
2011-11-17 10:45:00,5.98,5.99,5.98,5.98,829500.0,4.7181,4.726,4.7181,4.7181,829500.0
2011-11-17 10:50:00,5.99,5.99,5.97,5.98,2192600.0,4.726,4.726,4.7102,4.7181,2192600.0
2011-11-17 10:55:00,5.98,5.99,5.97,5.97,1419100.0,4.7181,4.726,4.7102,4.7102,1419100.0
2011-11-17 11:00:00,5.98,5.98,5.96,5.96,1256000.0,4.7181,4.7181,4.7023,4.7023,1256000.0
2011-11-17 11:05:00,5.97,5.97,5.95,5.96,2358400.0,4.7102,4.7102,4.6944,4.7023,2358400.0
2011-11-17 11:10:00,5.96,5.97,5.96,5.97,1164900.0,4.7023,4.7102,4.7023,4.7102,1164900.0
2011-11-17 11:15:00,5.96,5.97,5.95,5.95,1517200.0,4.7023,4.7102,4.6944,4.6944,1517200.0
2011-11-17 11:20:00,5.95,5.96,5.93,5.95,5014900.0,4.6944,4.7023,4.6787,4.6944,5014900.0
2011-11-17 11:25:00,5.95,5.95,5.94,5.94,1947200.0,4.6944,4.6944,4.6866,4.6866,1947200.0
2011-11-17 11:30:00,5.94,5.95,5.94,5.94,923200.0,4.6866,4.6944,4.6866,4.6866,923200.0
2011-11-17 11:35:00,5.94,5.95,5.94,5.95,739000.0,4.6866,4.6944,4.6866,4.6944,739000.0
2011-11-17 11:40:00,5.95,5.95,5.94,5.95,1025300.0,4.6944,4.6944,4.6866,4.6944,1025300.0
2011-11-17 11:45:00,5.95,5.95,5.94,5.95,1187500.0,4.6944,4.6944,4.6866,4.6944,1187500.0
2011-11-17 11:50:00,5.94,5.95,5.93,5.94,842300.0,4.6866,4.6944,4.6787,4.6866,842300.0
2011-11-17 11:55:00,5.94,5.95,5.92,5.94,3383800.0,4.6866,4.6944,4.6708,4.6866,3383800.0
2011-11-17 12:00:00,5.94,5.94,5.91,5.92,1239000.0,4.6866,4.6866,4.6629,4.6708,1239000.0
2011-11-17 12:05:00,5.91,5.92,5.89,5.92,5915600.0,4.6629,4.6708,4.6471,4.6708,5915600.0
2011-11-17 12:10:00,5.91,5.92,5.91,5.91,1640500.0,4.6629,4.6708,4.6629,4.6629,1640500.0
2011-11-17 12:15:00,5.92,5.94,5.91,5.94,2594100.0,4.6708,4.6866,4.6629,4.6866,2594100.0
2011-11-17 12:20:00,5.94,5.95,5.93,5.94,1617500.0,4.6866,4.6944,4.6787,4.6866,1617500.0
2011-11-17 12:25:00,5.94,5.95,5.92,5.93,1484100.0,4.6866,4.6944,4.6708,4.6787,1484100.0
2011-11-17 12:30:00,5.93,5.93,5.89,5.9,3768800.0,4.6787,4.6787,4.6471,4.655,3768800.0
2011-11-17 12:35:00,5.89,5.9,5.83,5.85,7551800.0,4.6471,4.655,4.5998,4.6155,7551800.0
2011-11-17 12:40:00,5.85,5.87,5.81,5.86,5130700.0,4.6155,4.6313,4.584,4.6234,5130700.0
2011-11-17 12:45:00,5.87,5.89,5.86,5.88,3341100.0,4.6313,4.6471,4.6234,4.6392,3341100.0
2011-11-17 12:50:00,5.88,5.9,5.87,5.89,3141900.0,4.6392,4.655,4.6313,4.6471,3141900.0
2011-11-17 12:55:00,5.88,5.89,5.86,5.88,2338900.0,4.6392,4.6471,4.6234,4.6392,2338900.0
2011-11-17 13:00:00,5.89,5.89,5.86,5.87,1553600.0,4.6471,4.6471,4.6234,4.6313,1553600.0
2011-11-17 13:05:00,5.87,5.88,5.86,5.86,1633000.0,4.6313,4.6392,4.6234,4.6234,1633000.0
2011-11-17 13:10:00,5.87,5.89,5.86,5.89,1903100.0,4.6313,4.6471,4.6234,4.6471,1903100.0
2011-11-17 13:15:00,5.89,5.91,5.88,5.91,2013700.0,4.6471,4.6629,4.6392,4.6629,2013700.0
2011-11-17 13:20:00,5.91,5.93,5.89,5.92,3437900.0,4.6629,4.6787,4.6471,4.6708,3437900.0
2011-11-17 13:25:00,5.93,5.94,5.91,5.93,3985400.0,4.6787,4.6866,4.6629,4.6787,3985400.0
2011-11-17 13:30:00,5.92,5.93,5.9,5.9,2497600.0,4.6708,4.6787,4.655,4.655,2497600.0
2011-11-17 13:35:00,5.91,5.93,5.9,5.92,2353800.0,4.6629,4.6787,4.655,4.6708,2353800.0
2011-11-17 13:40:00,5.92,5.93,5.91,5.92,1863900.0,4.6708,4.6787,4.6629,4.6708,1863900.0
2011-11-17 13:45:00,5.91,5.92,5.89,5.9,3455200.0,4.6629,4.6708,4.6471,4.655,3455200.0
2011-11-17 13:50:00,5.89,5.9,5.88,5.89,3622800.0,4.6471,4.655,4.6392,4.6471,3622800.0
2011-11-17 13:55:00,5.88,5.92,5.88,5.9,2763700.0,4.6392,4.6708,4.6392,4.655,2763700.0
2011-11-17 14:00:00,5.91,5.91,5.9,5.91,734700.0,4.6629,4.6629,4.655,4.6629,734700.0
2011-11-17 14:05:00,5.91,5.91,5.9,5.9,801700.0,4.6629,4.6629,4.655,4.655,801700.0
2011-11-17 14:10:00,5.9,5.91,5.89,5.89,1784900.0,4.655,4.6629,4.6471,4.6471,1784900.0
2011-11-17 14:15:00,5.89,5.9,5.88,5.89,1525900.0,4.6471,4.655,4.6392,4.6471,1525900.0
2011-11-17 14:20:00,5.89,5.9,5.86,5.87,6954400.0,4.6471,4.655,4.6234,4.6313,6954400.0
2011-11-17 14:25:00,5.86,5.87,5.84,5.87,3969800.0,4.6234,4.6313,4.6077,4.6313,3969800.0
2011-11-17 14:30:00,5.86,5.88,5.85,5.86,5274300.0,4.6234,4.6392,4.6155,4.6234,5274300.0
2011-11-17 14:35:00,5.86,5.86,5.83,5.84,2278000.0,4.6234,4.6234,4.5998,4.6077,2278000.0
2011-11-17 14:40:00,5.83,5.86,5.83,5.86,1770700.0,4.5998,4.6234,4.5998,4.6234,1770700.0
2011-11-17 14:45:00,5.86,5.87,5.85,5.85,3126100.0,4.6234,4.6313,4.6155,4.6155,3126100.0
2011-11-17 14:50:00,5.85,5.86,5.84,5.85,1586200.0,4.6155,4.6234,4.6077,4.6155,1586200.0
2011-11-17 14:55:00,5.85,5.86,5.84,5.86,1850700.0,4.6155,4.6234,4.6077,4.6234,1850700.0
2011-11-17 15:00:00,5.85,5.86,5.84,5.85,2696200.0,4.6155,4.6234,4.6077,4.6155,2696200.0
2011-11-17 15:05:00,5.85,5.85,5.84,5.84,1679300.0,4.6155,4.6155,4.6077,4.6077,1679300.0
2011-11-17 15:10:00,5.85,5.85,5.81,5.82,5008700.0,4.6155,4.6155,4.584,4.5919,5008700.0
2011-11-17 15:15:00,5.81,5.82,5.8,5.81,2652600.0,4.584,4.5919,4.5761,4.584,2652600.0
2011-11-17 15:20:00,5.81,5.83,5.8,5.82,4566400.0,4.584,4.5998,4.5761,4.5919,4566400.0
2011-11-17 15:25:00,5.82,5.82,5.8,5.81,2245100.0,4.5919,4.5919,4.5761,4.584,2245100.0
2011-11-17 15:30:00,5.81,5.82,5.8,5.8,3623000.0,4.584,4.5919,4.5761,4.5761,3623000.0
2011-11-17 15:35:00,5.81,5.81,5.8,5.81,2457900.0,4.584,4.584,4.5761,4.584,2457900.0
2011-11-17 15:40:00,5.8,5.81,5.79,5.79,9786400.0,4.5761,4.584,4.5682,4.5682,9786400.0
2011-11-17 15:45:00,5.8,5.83,5.79,5.82,6191700.0,4.5761,4.5998,4.5682,4.5919,6191700.0
2011-11-17 15:50:00,5.82,5.82,5.79,5.8,6905800.0,4.5919,4.5919,4.5682,4.5761,6905800.0
2011-11-17 15:55:00,5.79,5.81,5.79,5.81,12454700.0,4.5682,4.584,4.5682,4.584,12454700.0
2011-11-18 09:30:00,5.86,5.87,5.8,5.81,13445300.0,4.6234,4.6313,4.5761,4.584,13445300.0
2011-11-18 09:35:00,5.81,5.82,5.77,5.78,6200500.0,4.584,4.5919,4.5524,4.5603,6200500.0
2011-11-18 09:40:00,5.78,5.82,5.77,5.82,3502000.0,4.5603,4.5919,4.5524,4.5919,3502000.0
2011-11-18 09:45:00,5.82,5.83,5.77,5.78,4966100.0,4.5919,4.5998,4.5524,4.5603,4966100.0
2011-11-18 09:50:00,5.78,5.78,5.76,5.77,6563300.0,4.5603,4.5603,4.5445,4.5524,6563300.0
2011-11-18 09:55:00,5.77,5.79,5.76,5.77,3795500.0,4.5524,4.5682,4.5445,4.5524,3795500.0
2011-11-18 10:00:00,5.78,5.79,5.77,5.78,2814100.0,4.5603,4.5682,4.5524,4.5603,2814100.0
2011-11-18 10:05:00,5.78,5.79,5.75,5.77,6686700.0,4.5603,4.5682,4.5367,4.5524,6686700.0
2011-11-18 10:10:00,5.78,5.8,5.76,5.79,5352100.0,4.5603,4.5761,4.5445,4.5682,5352100.0
2011-11-18 10:15:00,5.79,5.8,5.76,5.77,4138600.0,4.5682,4.5761,4.5445,4.5524,4138600.0
2011-11-18 10:20:00,5.77,5.77,5.76,5.76,1748000.0,4.5524,4.5524,4.5445,4.5445,1748000.0
2011-11-18 10:25:00,5.77,5.77,5.75,5.77,3540400.0,4.5524,4.5524,4.5367,4.5524,3540400.0
2011-11-18 10:30:00,5.76,5.78,5.76,5.77,4727100.0,4.5445,4.5603,4.5445,4.5524,4727100.0
2011-11-18 10:35:00,5.77,5.78,5.77,5.78,2620700.0,4.5524,4.5603,4.5524,4.5603,2620700.0
2011-11-18 10:40:00,5.78,5.8,5.77,5.79,5246600.0,4.5603,4.5761,4.5524,4.5682,5246600.0
2011-11-18 10:45:00,5.79,5.82,5.78,5.82,2673500.0,4.5682,4.5919,4.5603,4.5919,2673500.0
2011-11-18 10:50:00,5.82,5.82,5.8,5.82,5650800.0,4.5919,4.5919,4.5761,4.5919,5650800.0
2011-11-18 10:55:00,5.82,5.84,5.81,5.83,3613100.0,4.5919,4.6077,4.584,4.5998,3613100.0
2011-11-18 11:00:00,5.83,5.83,5.81,5.83,2132800.0,4.5998,4.5998,4.584,4.5998,2132800.0
2011-11-18 11:05:00,5.83,5.84,5.79,5.8,4629700.0,4.5998,4.6077,4.5682,4.5761,4629700.0
2011-11-18 11:10:00,5.79,5.82,5.79,5.82,2308600.0,4.5682,4.5919,4.5682,4.5919,2308600.0
2011-11-18 11:15:00,5.82,5.82,5.79,5.79,1370200.0,4.5919,4.5919,4.5682,4.5682,1370200.0
2011-11-18 11:20:00,5.79,5.82,5.79,5.81,1290800.0,4.5682,4.5919,4.5682,4.584,1290800.0
2011-11-18 11:25:00,5.81,5.81,5.8,5.81,623100.0,4.584,4.584,4.5761,4.584,623100.0
2011-11-18 11:30:00,5.81,5.82,5.79,5.79,1626600.0,4.584,4.5919,4.5682,4.5682,1626600.0
2011-11-18 11:35:00,5.79,5.83,5.79,5.83,3394800.0,4.5682,4.5998,4.5682,4.5998,3394800.0
2011-11-18 11:40:00,5.83,5.83,5.82,5.83,1221700.0,4.5998,4.5998,4.5919,4.5998,1221700.0
2011-11-18 11:45:00,5.83,5.83,5.81,5.82,1091400.0,4.5998,4.5998,4.584,4.5919,1091400.0
2011-11-18 11:50:00,5.81,5.82,5.8,5.81,1093800.0,4.584,4.5919,4.5761,4.584,1093800.0
2011-11-18 11:55:00,5.8,5.83,5.8,5.82,2121200.0,4.5761,4.5998,4.5761,4.5919,2121200.0
2011-11-18 12:00:00,5.82,5.82,5.81,5.82,2110800.0,4.5919,4.5919,4.584,4.5919,2110800.0
2011-11-18 12:05:00,5.81,5.82,5.79,5.8,3077100.0,4.584,4.5919,4.5682,4.5761,3077100.0
2011-11-18 12:10:00,5.79,5.8,5.78,5.79,995900.0,4.5682,4.5761,4.5603,4.5682,995900.0
2011-11-18 12:15:00,5.79,5.79,5.78,5.79,1143100.0,4.5682,4.5682,4.5603,4.5682,1143100.0
2011-11-18 12:20:00,5.78,5.79,5.78,5.79,537600.0,4.5603,4.5682,4.5603,4.5682,537600.0
2011-11-18 12:25:00,5.78,5.8,5.77,5.79,1761700.0,4.5603,4.5761,4.5524,4.5682,1761700.0
2011-11-18 12:30:00,5.79,5.81,5.79,5.8,1285000.0,4.5682,4.584,4.5682,4.5761,1285000.0
2011-11-18 12:35:00,5.8,5.81,5.79,5.81,795600.0,4.5761,4.584,4.5682,4.584,795600.0
2011-11-18 12:40:00,5.81,5.81,5.8,5.8,734600.0,4.584,4.584,4.5761,4.5761,734600.0
2011-11-18 12:45:00,5.81,5.81,5.8,5.81,438500.0,4.584,4.584,4.5761,4.584,438500.0
2011-11-18 12:50:00,5.81,5.81,5.8,5.81,484500.0,4.584,4.584,4.5761,4.584,484500.0
2011-11-18 12:55:00,5.81,5.83,5.8,5.82,2660600.0,4.584,4.5998,4.5761,4.5919,2660600.0
2011-11-18 13:00:00,5.82,5.83,5.82,5.83,921500.0,4.5919,4.5998,4.5919,4.5998,921500.0
2011-11-18 13:05:00,5.83,5.84,5.83,5.83,805700.0,4.5998,4.6077,4.5998,4.5998,805700.0
2011-11-18 13:10:00,5.83,5.84,5.83,5.83,1207100.0,4.5998,4.6077,4.5998,4.5998,1207100.0
2011-11-18 13:15:00,5.83,5.86,5.83,5.86,3029500.0,4.5998,4.6234,4.5998,4.6234,3029500.0
2011-11-18 13:20:00,5.86,5.89,5.86,5.86,3432500.0,4.6234,4.6471,4.6234,4.6234,3432500.0
2011-11-18 13:25:00,5.86,5.87,5.86,5.87,687500.0,4.6234,4.6313,4.6234,4.6313,687500.0
2011-11-18 13:30:00,5.87,5.87,5.85,5.86,2059100.0,4.6313,4.6313,4.6155,4.6234,2059100.0
2011-11-18 13:35:00,5.87,5.87,5.86,5.87,930300.0,4.6313,4.6313,4.6234,4.6313,930300.0
2011-11-18 13:40:00,5.87,5.88,5.86,5.87,1245400.0,4.6313,4.6392,4.6234,4.6313,1245400.0
2011-11-18 13:45:00,5.88,5.88,5.85,5.86,1917000.0,4.6392,4.6392,4.6155,4.6234,1917000.0
2011-11-18 13:50:00,5.86,5.87,5.85,5.87,1150000.0,4.6234,4.6313,4.6155,4.6313,1150000.0
2011-11-18 13:55:00,5.87,5.87,5.85,5.86,821800.0,4.6313,4.6313,4.6155,4.6234,821800.0
2011-11-18 14:00:00,5.86,5.86,5.83,5.84,1257200.0,4.6234,4.6234,4.5998,4.6077,1257200.0
2011-11-18 14:05:00,5.84,5.84,5.83,5.84,526100.0,4.6077,4.6077,4.5998,4.6077,526100.0
2011-11-18 14:10:00,5.83,5.87,5.83,5.86,1975000.0,4.5998,4.6313,4.5998,4.6234,1975000.0
2011-11-18 14:15:00,5.87,5.87,5.84,5.85,1512600.0,4.6313,4.6313,4.6077,4.6155,1512600.0
2011-11-18 14:20:00,5.85,5.86,5.84,5.85,3095000.0,4.6155,4.6234,4.6077,4.6155,3095000.0
2011-11-18 14:25:00,5.85,5.85,5.84,5.85,581000.0,4.6155,4.6155,4.6077,4.6155,581000.0
2011-11-18 14:30:00,5.85,5.86,5.84,5.85,1796400.0,4.6155,4.6234,4.6077,4.6155,1796400.0
2011-11-18 14:35:00,5.85,5.86,5.84,5.85,1639600.0,4.6155,4.6234,4.6077,4.6155,1639600.0
2011-11-18 14:40:00,5.85,5.86,5.84,5.86,781900.0,4.6155,4.6234,4.6077,4.6234,781900.0
2011-11-18 14:45:00,5.86,5.86,5.85,5.86,517800.0,4.6234,4.6234,4.6155,4.6234,517800.0
2011-11-18 14:50:00,5.85,5.86,5.85,5.85,1415800.0,4.6155,4.6234,4.6155,4.6155,1415800.0
2011-11-18 14:55:00,5.86,5.86,5.85,5.85,1273900.0,4.6234,4.6234,4.6155,4.6155,1273900.0
2011-11-18 15:00:00,5.85,5.86,5.84,5.85,4048000.0,4.6155,4.6234,4.6077,4.6155,4048000.0
2011-11-18 15:05:00,5.85,5.86,5.84,5.86,1879900.0,4.6155,4.6234,4.6077,4.6234,1879900.0
2011-11-18 15:10:00,5.86,5.88,5.85,5.87,4107300.0,4.6234,4.6392,4.6155,4.6313,4107300.0
2011-11-18 15:15:00,5.87,5.88,5.86,5.88,2865200.0,4.6313,4.6392,4.6234,4.6392,2865200.0
2011-11-18 15:20:00,5.88,5.88,5.86,5.86,1710600.0,4.6392,4.6392,4.6234,4.6234,1710600.0
2011-11-18 15:25:00,5.86,5.87,5.84,5.84,2479000.0,4.6234,4.6313,4.6077,4.6077,2479000.0
2011-11-18 15:30:00,5.85,5.86,5.83,5.85,2713600.0,4.6155,4.6234,4.5998,4.6155,2713600.0
2011-11-18 15:35:00,5.85,5.86,5.82,5.83,5144900.0,4.6155,4.6234,4.5919,4.5998,5144900.0
2011-11-18 15:40:00,5.83,5.83,5.81,5.82,3001600.0,4.5998,4.5998,4.584,4.5919,3001600.0
2011-11-18 15:45:00,5.82,5.82,5.79,5.81,8344700.0,4.5919,4.5919,4.5682,4.584,8344700.0
2011-11-18 15:50:00,5.8,5.82,5.8,5.81,5897500.0,4.5761,4.5919,4.5761,4.584,5897500.0
2011-11-18 15:55:00,5.81,5.81,5.78,5.79,7412000.0,4.584,4.584,4.5603,4.5682,7412000.0
2011-11-21 09:30:00,5.66,5.68,5.64,5.65,7819100.0,4.4656,4.4814,4.4499,4.4578,7819100.0
2011-11-21 09:35:00,5.66,5.67,5.64,5.64,5151700.0,4.4656,4.4735,4.4499,4.4499,5151700.0
2011-11-21 09:40:00,5.65,5.65,5.61,5.64,4841100.0,4.4578,4.4578,4.4262,4.4499,4841100.0
2011-11-21 09:45:00,5.63,5.64,5.62,5.63,1625200.0,4.442,4.4499,4.4341,4.442,1625200.0
2011-11-21 09:50:00,5.63,5.63,5.58,5.58,6012400.0,4.442,4.442,4.4025,4.4025,6012400.0
2011-11-21 09:55:00,5.58,5.6,5.57,5.58,5297900.0,4.4025,4.4183,4.3946,4.4025,5297900.0
2011-11-21 10:00:00,5.58,5.61,5.57,5.6,4964100.0,4.4025,4.4262,4.3946,4.4183,4964100.0
2011-11-21 10:05:00,5.6,5.61,5.57,5.58,2880700.0,4.4183,4.4262,4.3946,4.4025,2880700.0
2011-11-21 10:10:00,5.58,5.61,5.57,5.61,3221000.0,4.4025,4.4262,4.3946,4.4262,3221000.0
2011-11-21 10:15:00,5.61,5.61,5.59,5.6,1842300.0,4.4262,4.4262,4.4104,4.4183,1842300.0
2011-11-21 10:20:00,5.59,5.61,5.59,5.6,1554500.0,4.4104,4.4262,4.4104,4.4183,1554500.0
2011-11-21 10:25:00,5.61,5.62,5.6,5.61,1608500.0,4.4262,4.4341,4.4183,4.4262,1608500.0
2011-11-21 10:30:00,5.61,5.61,5.59,5.6,2585800.0,4.4262,4.4262,4.4104,4.4183,2585800.0
2011-11-21 10:35:00,5.6,5.61,5.58,5.58,2869800.0,4.4183,4.4262,4.4025,4.4025,2869800.0
2011-11-21 10:40:00,5.58,5.6,5.58,5.6,2207900.0,4.4025,4.4183,4.4025,4.4183,2207900.0
2011-11-21 10:45:00,5.59,5.6,5.58,5.58,2606300.0,4.4104,4.4183,4.4025,4.4025,2606300.0
2011-11-21 10:50:00,5.58,5.59,5.57,5.57,2088700.0,4.4025,4.4104,4.3946,4.3946,2088700.0
2011-11-21 10:55:00,5.57,5.58,5.55,5.56,2969700.0,4.3946,4.4025,4.3789,4.3867,2969700.0
2011-11-21 11:00:00,5.56,5.57,5.55,5.57,1947800.0,4.3867,4.3946,4.3789,4.3946,1947800.0
2011-11-21 11:05:00,5.57,5.57,5.55,5.56,5608200.0,4.3946,4.3946,4.3789,4.3867,5608200.0
2011-11-21 11:10:00,5.55,5.58,5.55,5.58,2097200.0,4.3789,4.4025,4.3789,4.4025,2097200.0
2011-11-21 11:15:00,5.58,5.6,5.57,5.6,2763500.0,4.4025,4.4183,4.3946,4.4183,2763500.0
2011-11-21 11:20:00,5.6,5.61,5.59,5.6,1851600.0,4.4183,4.4262,4.4104,4.4183,1851600.0
2011-11-21 11:25:00,5.6,5.61,5.59,5.6,2974300.0,4.4183,4.4262,4.4104,4.4183,2974300.0
2011-11-21 11:30:00,5.6,5.6,5.59,5.59,1182400.0,4.4183,4.4183,4.4104,4.4104,1182400.0
2011-11-21 11:35:00,5.6,5.6,5.59,5.59,1942000.0,4.4183,4.4183,4.4104,4.4104,1942000.0
2011-11-21 11:40:00,5.59,5.6,5.58,5.6,1756400.0,4.4104,4.4183,4.4025,4.4183,1756400.0
2011-11-21 11:45:00,5.59,5.6,5.58,5.6,1465100.0,4.4104,4.4183,4.4025,4.4183,1465100.0
2011-11-21 11:50:00,5.6,5.62,5.59,5.6,2620900.0,4.4183,4.4341,4.4104,4.4183,2620900.0
2011-11-21 11:55:00,5.61,5.61,5.59,5.6,1181900.0,4.4262,4.4262,4.4104,4.4183,1181900.0
2011-11-21 12:00:00,5.59,5.61,5.58,5.6,2454200.0,4.4104,4.4262,4.4025,4.4183,2454200.0
2011-11-21 12:05:00,5.6,5.6,5.58,5.59,1292600.0,4.4183,4.4183,4.4025,4.4104,1292600.0
2011-11-21 12:10:00,5.59,5.6,5.58,5.59,897100.0,4.4104,4.4183,4.4025,4.4104,897100.0
2011-11-21 12:15:00,5.59,5.6,5.58,5.58,1133700.0,4.4104,4.4183,4.4025,4.4025,1133700.0
2011-11-21 12:20:00,5.59,5.59,5.58,5.59,430300.0,4.4104,4.4104,4.4025,4.4104,430300.0
2011-11-21 12:25:00,5.58,5.59,5.58,5.58,1007600.0,4.4025,4.4104,4.4025,4.4025,1007600.0
2011-11-21 12:30:00,5.58,5.59,5.57,5.57,1259300.0,4.4025,4.4104,4.3946,4.3946,1259300.0
2011-11-21 12:35:00,5.58,5.58,5.57,5.58,1102600.0,4.4025,4.4025,4.3946,4.4025,1102600.0
2011-11-21 12:40:00,5.58,5.59,5.57,5.59,1291600.0,4.4025,4.4104,4.3946,4.4104,1291600.0
2011-11-21 12:45:00,5.58,5.59,5.58,5.59,971800.0,4.4025,4.4104,4.4025,4.4104,971800.0
2011-11-21 12:50:00,5.58,5.6,5.58,5.6,939600.0,4.4025,4.4183,4.4025,4.4183,939600.0
2011-11-21 12:55:00,5.6,5.6,5.58,5.59,1068300.0,4.4183,4.4183,4.4025,4.4104,1068300.0
2011-11-21 13:00:00,5.58,5.59,5.58,5.58,465400.0,4.4025,4.4104,4.4025,4.4025,465400.0
2011-11-21 13:05:00,5.59,5.61,5.58,5.6,1506600.0,4.4104,4.4262,4.4025,4.4183,1506600.0
2011-11-21 13:10:00,5.6,5.62,5.6,5.62,1602400.0,4.4183,4.4341,4.4183,4.4341,1602400.0
2011-11-21 13:15:00,5.62,5.62,5.61,5.62,815600.0,4.4341,4.4341,4.4262,4.4341,815600.0
2011-11-21 13:20:00,5.61,5.62,5.6,5.62,2079500.0,4.4262,4.4341,4.4183,4.4341,2079500.0
2011-11-21 13:25:00,5.62,5.62,5.59,5.6,2412700.0,4.4341,4.4341,4.4104,4.4183,2412700.0
2011-11-21 13:30:00,5.59,5.6,5.58,5.59,970300.0,4.4104,4.4183,4.4025,4.4104,970300.0
2011-11-21 13:35:00,5.59,5.59,5.55,5.56,4231300.0,4.4104,4.4104,4.3789,4.3867,4231300.0
2011-11-21 13:40:00,5.55,5.56,5.55,5.56,1001800.0,4.3789,4.3867,4.3789,4.3867,1001800.0
2011-11-21 13:45:00,5.55,5.56,5.55,5.56,1405800.0,4.3789,4.3867,4.3789,4.3867,1405800.0
2011-11-21 13:50:00,5.56,5.56,5.55,5.56,849500.0,4.3867,4.3867,4.3789,4.3867,849500.0
2011-11-21 13:55:00,5.56,5.56,5.55,5.56,897300.0,4.3867,4.3867,4.3789,4.3867,897300.0
2011-11-21 14:00:00,5.55,5.56,5.54,5.56,4110200.0,4.3789,4.3867,4.371,4.3867,4110200.0
2011-11-21 14:05:00,5.56,5.56,5.54,5.56,3121700.0,4.3867,4.3867,4.371,4.3867,3121700.0
2011-11-21 14:10:00,5.55,5.58,5.53,5.57,7691000.0,4.3789,4.4025,4.3631,4.3946,7691000.0
2011-11-21 14:15:00,5.56,5.57,5.55,5.56,3596400.0,4.3867,4.3946,4.3789,4.3867,3596400.0
2011-11-21 14:20:00,5.56,5.56,5.55,5.56,1584100.0,4.3867,4.3867,4.3789,4.3867,1584100.0
2011-11-21 14:25:00,5.55,5.56,5.55,5.56,851500.0,4.3789,4.3867,4.3789,4.3867,851500.0
2011-11-21 14:30:00,5.55,5.58,5.55,5.57,2222500.0,4.3789,4.4025,4.3789,4.3946,2222500.0
2011-11-21 14:35:00,5.56,5.57,5.56,5.56,1131700.0,4.3867,4.3946,4.3867,4.3867,1131700.0
2011-11-21 14:40:00,5.57,5.58,5.56,5.58,1562100.0,4.3946,4.4025,4.3867,4.4025,1562100.0
2011-11-21 14:45:00,5.58,5.59,5.57,5.57,2818500.0,4.4025,4.4104,4.3946,4.3946,2818500.0
2011-11-21 14:50:00,5.57,5.58,5.56,5.57,1470500.0,4.3946,4.4025,4.3867,4.3946,1470500.0
2011-11-21 14:55:00,5.56,5.57,5.54,5.55,3188800.0,4.3867,4.3946,4.371,4.3789,3188800.0
2011-11-21 15:00:00,5.54,5.55,5.52,5.53,9413000.0,4.371,4.3789,4.3552,4.3631,9413000.0
2011-11-21 15:05:00,5.53,5.54,5.52,5.52,3410900.0,4.3631,4.371,4.3552,4.3552,3410900.0
2011-11-21 15:10:00,5.52,5.53,5.52,5.53,1522000.0,4.3552,4.3631,4.3552,4.3631,1522000.0
2011-11-21 15:15:00,5.52,5.53,5.5,5.52,8429400.0,4.3552,4.3631,4.3394,4.3552,8429400.0
2011-11-21 15:20:00,5.51,5.53,5.51,5.53,3245300.0,4.3473,4.3631,4.3473,4.3631,3245300.0
2011-11-21 15:25:00,5.53,5.55,5.52,5.53,11614600.0,4.3631,4.3789,4.3552,4.3631,11614600.0
2011-11-21 15:30:00,5.53,5.53,5.5,5.51,5938300.0,4.3631,4.3631,4.3394,4.3473,5938300.0
2011-11-21 15:35:00,5.5,5.51,5.5,5.5,3671600.0,4.3394,4.3473,4.3394,4.3394,3671600.0
2011-11-21 15:40:00,5.5,5.53,5.5,5.52,4314200.0,4.3394,4.3631,4.3394,4.3552,4314200.0
2011-11-21 15:45:00,5.52,5.53,5.49,5.51,17033300.0,4.3552,4.3631,4.3315,4.3473,17033300.0
2011-11-21 15:50:00,5.5,5.51,5.5,5.51,3665700.0,4.3394,4.3473,4.3394,4.3473,3665700.0
2011-11-21 15:55:00,5.5,5.51,5.48,5.49,20275100.0,4.3394,4.3473,4.3236,4.3315,20275100.0
2011-11-22 09:30:00,5.52,5.56,5.45,5.54,15124800.0,4.3552,4.3867,4.3,4.371,15124800.0
2011-11-22 09:35:00,5.54,5.58,5.53,5.56,9331700.0,4.371,4.4025,4.3631,4.3867,9331700.0
2011-11-22 09:40:00,5.57,5.57,5.54,5.55,6601300.0,4.3946,4.3946,4.371,4.3789,6601300.0
2011-11-22 09:45:00,5.56,5.57,5.54,5.55,7235300.0,4.3867,4.3946,4.371,4.3789,7235300.0
2011-11-22 09:50:00,5.54,5.55,5.51,5.54,3299800.0,4.371,4.3789,4.3473,4.371,3299800.0
2011-11-22 09:55:00,5.54,5.54,5.49,5.5,3993600.0,4.371,4.371,4.3315,4.3394,3993600.0
2011-11-22 10:00:00,5.5,5.52,5.49,5.49,3253000.0,4.3394,4.3552,4.3315,4.3315,3253000.0
2011-11-22 10:05:00,5.49,5.5,5.47,5.49,3191500.0,4.3315,4.3394,4.3157,4.3315,3191500.0
2011-11-22 10:10:00,5.49,5.49,5.47,5.48,2726600.0,4.3315,4.3315,4.3157,4.3236,2726600.0
2011-11-22 10:15:00,5.48,5.49,5.46,5.47,3611000.0,4.3236,4.3315,4.3078,4.3157,3611000.0
2011-11-22 10:20:00,5.47,5.48,5.47,5.47,1744500.0,4.3157,4.3236,4.3157,4.3157,1744500.0
2011-11-22 10:25:00,5.47,5.48,5.46,5.47,4111500.0,4.3157,4.3236,4.3078,4.3157,4111500.0
2011-11-22 10:30:00,5.48,5.48,5.47,5.48,1235200.0,4.3236,4.3236,4.3157,4.3236,1235200.0
2011-11-22 10:35:00,5.48,5.48,5.46,5.46,3431100.0,4.3236,4.3236,4.3078,4.3078,3431100.0
2011-11-22 10:40:00,5.46,5.47,5.46,5.46,1263800.0,4.3078,4.3157,4.3078,4.3078,1263800.0
2011-11-22 10:45:00,5.46,5.47,5.45,5.45,2688900.0,4.3078,4.3157,4.3,4.3,2688900.0
2011-11-22 10:50:00,5.45,5.46,5.45,5.46,3139300.0,4.3,4.3078,4.3,4.3078,3139300.0
2011-11-22 10:55:00,5.45,5.46,5.44,5.45,5011400.0,4.3,4.3078,4.2921,4.3,5011400.0
2011-11-22 11:00:00,5.45,5.46,5.45,5.46,3097000.0,4.3,4.3078,4.3,4.3078,3097000.0
2011-11-22 11:05:00,5.46,5.46,5.44,5.45,2382600.0,4.3078,4.3078,4.2921,4.3,2382600.0
2011-11-22 11:10:00,5.44,5.45,5.43,5.44,2681800.0,4.2921,4.3,4.2842,4.2921,2681800.0
2011-11-22 11:15:00,5.44,5.44,5.41,5.42,2920600.0,4.2921,4.2921,4.2684,4.2763,2920600.0
2011-11-22 11:20:00,5.43,5.43,5.36,5.36,5697500.0,4.2842,4.2842,4.2289,4.2289,5697500.0
2011-11-22 11:25:00,5.37,5.38,5.36,5.38,3659700.0,4.2368,4.2447,4.2289,4.2447,3659700.0
2011-11-22 11:30:00,5.38,5.38,5.32,5.33,6378900.0,4.2447,4.2447,4.1974,4.2053,6378900.0
2011-11-22 11:35:00,5.32,5.36,5.32,5.36,4304300.0,4.1974,4.2289,4.1974,4.2289,4304300.0
2011-11-22 11:40:00,5.36,5.36,5.33,5.33,2888100.0,4.2289,4.2289,4.2053,4.2053,2888100.0
2011-11-22 11:45:00,5.34,5.36,5.33,5.36,2021300.0,4.2132,4.2289,4.2053,4.2289,2021300.0
2011-11-22 11:50:00,5.36,5.36,5.32,5.35,4833700.0,4.2289,4.2289,4.1974,4.2211,4833700.0
2011-11-22 11:55:00,5.35,5.37,5.34,5.37,1847200.0,4.2211,4.2368,4.2132,4.2368,1847200.0
2011-11-22 12:00:00,5.37,5.4,5.36,5.39,4793100.0,4.2368,4.2605,4.2289,4.2526,4793100.0
2011-11-22 12:05:00,5.38,5.43,5.38,5.43,3347500.0,4.2447,4.2842,4.2447,4.2842,3347500.0
2011-11-22 12:10:00,5.43,5.43,5.4,5.42,2880700.0,4.2842,4.2842,4.2605,4.2763,2880700.0
2011-11-22 12:15:00,5.42,5.42,5.4,5.4,1949700.0,4.2763,4.2763,4.2605,4.2605,1949700.0
2011-11-22 12:20:00,5.41,5.41,5.38,5.39,2201800.0,4.2684,4.2684,4.2447,4.2526,2201800.0
2011-11-22 12:25:00,5.39,5.39,5.36,5.37,2695200.0,4.2526,4.2526,4.2289,4.2368,2695200.0
2011-11-22 12:30:00,5.37,5.38,5.36,5.38,1737900.0,4.2368,4.2447,4.2289,4.2447,1737900.0
2011-11-22 12:35:00,5.38,5.38,5.37,5.38,872300.0,4.2447,4.2447,4.2368,4.2447,872300.0
2011-11-22 12:40:00,5.37,5.39,5.37,5.39,2226500.0,4.2368,4.2526,4.2368,4.2526,2226500.0
2011-11-22 12:45:00,5.39,5.39,5.38,5.39,793900.0,4.2526,4.2526,4.2447,4.2526,793900.0
2011-11-22 12:50:00,5.39,5.4,5.38,5.39,4013800.0,4.2526,4.2605,4.2447,4.2526,4013800.0
2011-11-22 12:55:00,5.39,5.41,5.38,5.41,2141400.0,4.2526,4.2684,4.2447,4.2684,2141400.0
2011-11-22 13:00:00,5.4,5.41,5.38,5.39,4723600.0,4.2605,4.2684,4.2447,4.2526,4723600.0
2011-11-22 13:05:00,5.38,5.4,5.38,5.39,1232500.0,4.2447,4.2605,4.2447,4.2526,1232500.0
2011-11-22 13:10:00,5.39,5.4,5.38,5.4,1251700.0,4.2526,4.2605,4.2447,4.2605,1251700.0
2011-11-22 13:15:00,5.4,5.41,5.39,5.4,4707000.0,4.2605,4.2684,4.2526,4.2605,4707000.0
2011-11-22 13:20:00,5.4,5.41,5.38,5.4,4445800.0,4.2605,4.2684,4.2447,4.2605,4445800.0
2011-11-22 13:25:00,5.4,5.4,5.36,5.37,2408700.0,4.2605,4.2605,4.2289,4.2368,2408700.0
2011-11-22 13:30:00,5.37,5.38,5.35,5.37,4244500.0,4.2368,4.2447,4.2211,4.2368,4244500.0
2011-11-22 13:35:00,5.36,5.38,5.36,5.37,2219900.0,4.2289,4.2447,4.2289,4.2368,2219900.0
2011-11-22 13:40:00,5.37,5.38,5.36,5.37,1740500.0,4.2368,4.2447,4.2289,4.2368,1740500.0
2011-11-22 13:45:00,5.37,5.38,5.36,5.38,1300500.0,4.2368,4.2447,4.2289,4.2447,1300500.0
2011-11-22 13:50:00,5.38,5.39,5.37,5.38,1404400.0,4.2447,4.2526,4.2368,4.2447,1404400.0
2011-11-22 13:55:00,5.37,5.38,5.36,5.37,1294800.0,4.2368,4.2447,4.2289,4.2368,1294800.0
2011-11-22 14:00:00,5.37,5.37,5.36,5.36,428200.0,4.2368,4.2368,4.2289,4.2289,428200.0
2011-11-22 14:05:00,5.37,5.37,5.35,5.36,1618300.0,4.2368,4.2368,4.2211,4.2289,1618300.0
2011-11-22 14:10:00,5.36,5.37,5.35,5.36,1082600.0,4.2289,4.2368,4.2211,4.2289,1082600.0
2011-11-22 14:15:00,5.36,5.37,5.36,5.37,628100.0,4.2289,4.2368,4.2289,4.2368,628100.0
2011-11-22 14:20:00,5.36,5.37,5.34,5.34,3301600.0,4.2289,4.2368,4.2132,4.2132,3301600.0
2011-11-22 14:25:00,5.34,5.35,5.34,5.34,965500.0,4.2132,4.2211,4.2132,4.2132,965500.0
2011-11-22 14:30:00,5.35,5.35,5.33,5.33,2196800.0,4.2211,4.2211,4.2053,4.2053,2196800.0
2011-11-22 14:35:00,5.33,5.34,5.32,5.33,2755300.0,4.2053,4.2132,4.1974,4.2053,2755300.0
2011-11-22 14:40:00,5.34,5.37,5.33,5.37,5017100.0,4.2132,4.2368,4.2053,4.2368,5017100.0
2011-11-22 14:45:00,5.37,5.39,5.36,5.37,3530400.0,4.2368,4.2526,4.2289,4.2368,3530400.0
2011-11-22 14:50:00,5.37,5.38,5.35,5.36,2646600.0,4.2368,4.2447,4.2211,4.2289,2646600.0
2011-11-22 14:55:00,5.36,5.37,5.34,5.36,2522700.0,4.2289,4.2368,4.2132,4.2289,2522700.0
2011-11-22 15:00:00,5.36,5.37,5.35,5.35,1129400.0,4.2289,4.2368,4.2211,4.2211,1129400.0
2011-11-22 15:05:00,5.36,5.37,5.35,5.36,1573800.0,4.2289,4.2368,4.2211,4.2289,1573800.0
2011-11-22 15:10:00,5.36,5.36,5.34,5.34,1432200.0,4.2289,4.2289,4.2132,4.2132,1432200.0
2011-11-22 15:15:00,5.35,5.35,5.34,5.35,977700.0,4.2211,4.2211,4.2132,4.2211,977700.0
2011-11-22 15:20:00,5.35,5.37,5.34,5.37,1478200.0,4.2211,4.2368,4.2132,4.2368,1478200.0
2011-11-22 15:25:00,5.37,5.37,5.36,5.37,711900.0,4.2368,4.2368,4.2289,4.2368,711900.0
2011-11-22 15:30:00,5.37,5.39,5.36,5.37,4945700.0,4.2368,4.2526,4.2289,4.2368,4945700.0
2011-11-22 15:35:00,5.38,5.38,5.36,5.36,1943200.0,4.2447,4.2447,4.2289,4.2289,1943200.0
2011-11-22 15:40:00,5.37,5.37,5.36,5.37,2434400.0,4.2368,4.2368,4.2289,4.2368,2434400.0
2011-11-22 15:45:00,5.37,5.37,5.35,5.36,2783300.0,4.2368,4.2368,4.2211,4.2289,2783300.0
2011-11-22 15:50:00,5.36,5.37,5.35,5.37,2452000.0,4.2289,4.2368,4.2211,4.2368,2452000.0
2011-11-22 15:55:00,5.37,5.38,5.36,5.38,5931200.0,4.2368,4.2447,4.2289,4.2447,5931200.0
2011-11-23 09:30:00,5.3,5.31,5.25,5.28,7083400.0,4.1816,4.1895,4.1422,4.1658,7083400.0
2011-11-23 09:35:00,5.27,5.28,5.25,5.25,4370000.0,4.1579,4.1658,4.1422,4.1422,4370000.0
2011-11-23 09:40:00,5.26,5.26,5.22,5.24,4926500.0,4.15,4.15,4.1185,4.1343,4926500.0
2011-11-23 09:45:00,5.23,5.24,5.21,5.22,5134400.0,4.1264,4.1343,4.1106,4.1185,5134400.0
2011-11-23 09:50:00,5.22,5.24,5.2,5.24,5337000.0,4.1185,4.1343,4.1027,4.1343,5337000.0
2011-11-23 09:55:00,5.23,5.24,5.2,5.2,3034200.0,4.1264,4.1343,4.1027,4.1027,3034200.0
2011-11-23 10:00:00,5.2,5.21,5.18,5.19,6909400.0,4.1027,4.1106,4.0869,4.0948,6909400.0
2011-11-23 10:05:00,5.19,5.2,5.18,5.2,4481400.0,4.0948,4.1027,4.0869,4.1027,4481400.0
2011-11-23 10:10:00,5.2,5.2,5.16,5.17,4400000.0,4.1027,4.1027,4.0712,4.079,4400000.0
2011-11-23 10:15:00,5.17,5.17,5.15,5.16,5553800.0,4.079,4.079,4.0633,4.0712,5553800.0
2011-11-23 10:20:00,5.16,5.18,5.15,5.18,3707100.0,4.0712,4.0869,4.0633,4.0869,3707100.0
2011-11-23 10:25:00,5.17,5.18,5.16,5.17,3045000.0,4.079,4.0869,4.0712,4.079,3045000.0
2011-11-23 10:30:00,5.17,5.19,5.16,5.18,3200300.0,4.079,4.0948,4.0712,4.0869,3200300.0
2011-11-23 10:35:00,5.18,5.2,5.18,5.19,2779400.0,4.0869,4.1027,4.0869,4.0948,2779400.0
2011-11-23 10:40:00,5.19,5.2,5.18,5.19,1434500.0,4.0948,4.1027,4.0869,4.0948,1434500.0
2011-11-23 10:45:00,5.19,5.2,5.18,5.19,2079700.0,4.0948,4.1027,4.0869,4.0948,2079700.0
2011-11-23 10:50:00,5.18,5.2,5.18,5.19,3391400.0,4.0869,4.1027,4.0869,4.0948,3391400.0
2011-11-23 10:55:00,5.19,5.19,5.18,5.19,1712800.0,4.0948,4.0948,4.0869,4.0948,1712800.0
2011-11-23 11:00:00,5.19,5.2,5.18,5.19,2311700.0,4.0948,4.1027,4.0869,4.0948,2311700.0
2011-11-23 11:05:00,5.19,5.19,5.16,5.17,5325800.0,4.0948,4.0948,4.0712,4.079,5325800.0
2011-11-23 11:10:00,5.17,5.17,5.15,5.17,4176100.0,4.079,4.079,4.0633,4.079,4176100.0
2011-11-23 11:15:00,5.16,5.17,5.15,5.17,3648300.0,4.0712,4.079,4.0633,4.079,3648300.0
2011-11-23 11:20:00,5.16,5.17,5.15,5.17,4338800.0,4.0712,4.079,4.0633,4.079,4338800.0
2011-11-23 11:25:00,5.16,5.17,5.15,5.16,3641800.0,4.0712,4.079,4.0633,4.0712,3641800.0
2011-11-23 11:30:00,5.16,5.16,5.15,5.16,1632700.0,4.0712,4.0712,4.0633,4.0712,1632700.0
2011-11-23 11:35:00,5.16,5.17,5.15,5.16,3501500.0,4.0712,4.079,4.0633,4.0712,3501500.0
2011-11-23 11:40:00,5.16,5.16,5.15,5.16,2084100.0,4.0712,4.0712,4.0633,4.0712,2084100.0
2011-11-23 11:45:00,5.16,5.16,5.13,5.14,6580000.0,4.0712,4.0712,4.0475,4.0554,6580000.0
2011-11-23 11:50:00,5.14,5.16,5.13,5.16,3117300.0,4.0554,4.0712,4.0475,4.0712,3117300.0
2011-11-23 11:55:00,5.16,5.16,5.14,5.16,3771900.0,4.0712,4.0712,4.0554,4.0712,3771900.0
2011-11-23 12:00:00,5.16,5.17,5.15,5.16,3187900.0,4.0712,4.079,4.0633,4.0712,3187900.0
2011-11-23 12:05:00,5.15,5.16,5.15,5.15,3010300.0,4.0633,4.0712,4.0633,4.0633,3010300.0
2011-11-23 12:10:00,5.16,5.16,5.15,5.16,1546600.0,4.0712,4.0712,4.0633,4.0712,1546600.0
2011-11-23 12:15:00,5.16,5.16,5.15,5.16,1246200.0,4.0712,4.0712,4.0633,4.0712,1246200.0
2011-11-23 12:20:00,5.16,5.17,5.15,5.17,1982800.0,4.0712,4.079,4.0633,4.079,1982800.0
2011-11-23 12:25:00,5.16,5.18,5.16,5.17,2906700.0,4.0712,4.0869,4.0712,4.079,2906700.0
2011-11-23 12:30:00,5.17,5.17,5.16,5.17,952900.0,4.079,4.079,4.0712,4.079,952900.0
2011-11-23 12:35:00,5.16,5.17,5.16,5.16,947900.0,4.0712,4.079,4.0712,4.0712,947900.0
2011-11-23 12:40:00,5.17,5.18,5.16,5.17,2323600.0,4.079,4.0869,4.0712,4.079,2323600.0
2011-11-23 12:45:00,5.18,5.19,5.17,5.19,2135300.0,4.0869,4.0948,4.079,4.0948,2135300.0
2011-11-23 12:50:00,5.19,5.22,5.18,5.21,5743000.0,4.0948,4.1185,4.0869,4.1106,5743000.0
2011-11-23 12:55:00,5.21,5.22,5.19,5.19,7393900.0,4.1106,4.1185,4.0948,4.0948,7393900.0
2011-11-23 13:00:00,5.19,5.2,5.19,5.2,1582200.0,4.0948,4.1027,4.0948,4.1027,1582200.0
2011-11-23 13:05:00,5.19,5.2,5.19,5.2,2344200.0,4.0948,4.1027,4.0948,4.1027,2344200.0
2011-11-23 13:10:00,5.2,5.21,5.19,5.19,2273500.0,4.1027,4.1106,4.0948,4.0948,2273500.0
2011-11-23 13:15:00,5.19,5.2,5.18,5.19,1335700.0,4.0948,4.1027,4.0869,4.0948,1335700.0
2011-11-23 13:20:00,5.19,5.2,5.18,5.19,3501800.0,4.0948,4.1027,4.0869,4.0948,3501800.0
2011-11-23 13:25:00,5.19,5.21,5.19,5.21,1823800.0,4.0948,4.1106,4.0948,4.1106,1823800.0
2011-11-23 13:30:00,5.2,5.21,5.19,5.19,1542300.0,4.1027,4.1106,4.0948,4.0948,1542300.0
2011-11-23 13:35:00,5.2,5.2,5.18,5.19,1444700.0,4.1027,4.1027,4.0869,4.0948,1444700.0
2011-11-23 13:40:00,5.18,5.19,5.16,5.17,2798700.0,4.0869,4.0948,4.0712,4.079,2798700.0
2011-11-23 13:45:00,5.16,5.18,5.16,5.18,1795000.0,4.0712,4.0869,4.0712,4.0869,1795000.0
2011-11-23 13:50:00,5.17,5.18,5.17,5.18,1072900.0,4.079,4.0869,4.079,4.0869,1072900.0
2011-11-23 13:55:00,5.17,5.18,5.16,5.16,2718400.0,4.079,4.0869,4.0712,4.0712,2718400.0
2011-11-23 14:00:00,5.16,5.17,5.16,5.17,1468300.0,4.0712,4.079,4.0712,4.079,1468300.0
2011-11-23 14:05:00,5.17,5.17,5.16,5.17,512000.0,4.079,4.079,4.0712,4.079,512000.0
2011-11-23 14:10:00,5.17,5.17,5.15,5.16,3683500.0,4.079,4.079,4.0633,4.0712,3683500.0
2011-11-23 14:15:00,5.15,5.16,5.13,5.15,6743800.0,4.0633,4.0712,4.0475,4.0633,6743800.0
2011-11-23 14:20:00,5.14,5.15,5.14,5.14,2247000.0,4.0554,4.0633,4.0554,4.0554,2247000.0
2011-11-23 14:25:00,5.15,5.16,5.14,5.15,2758400.0,4.0633,4.0712,4.0554,4.0633,2758400.0
2011-11-23 14:30:00,5.15,5.16,5.14,5.15,1867100.0,4.0633,4.0712,4.0554,4.0633,1867100.0
2011-11-23 14:35:00,5.15,5.17,5.14,5.15,5973200.0,4.0633,4.079,4.0554,4.0633,5973200.0
2011-11-23 14:40:00,5.15,5.16,5.14,5.15,1361000.0,4.0633,4.0712,4.0554,4.0633,1361000.0
2011-11-23 14:45:00,5.14,5.15,5.14,5.15,1029200.0,4.0554,4.0633,4.0554,4.0633,1029200.0
2011-11-23 14:50:00,5.14,5.15,5.14,5.14,939700.0,4.0554,4.0633,4.0554,4.0554,939700.0
2011-11-23 14:55:00,5.14,5.15,5.14,5.14,1105700.0,4.0554,4.0633,4.0554,4.0554,1105700.0
2011-11-23 15:00:00,5.14,5.16,5.13,5.16,6247900.0,4.0554,4.0712,4.0475,4.0712,6247900.0
2011-11-23 15:05:00,5.15,5.16,5.14,5.16,2951700.0,4.0633,4.0712,4.0554,4.0712,2951700.0
2011-11-23 15:10:00,5.16,5.18,5.16,5.17,2583500.0,4.0712,4.0869,4.0712,4.079,2583500.0
2011-11-23 15:15:00,5.17,5.17,5.16,5.17,2062100.0,4.079,4.079,4.0712,4.079,2062100.0
2011-11-23 15:20:00,5.17,5.17,5.15,5.15,2263100.0,4.079,4.079,4.0633,4.0633,2263100.0
2011-11-23 15:25:00,5.16,5.16,5.14,5.16,3541800.0,4.0712,4.0712,4.0554,4.0712,3541800.0
2011-11-23 15:30:00,5.16,5.16,5.15,5.16,1730900.0,4.0712,4.0712,4.0633,4.0712,1730900.0
2011-11-23 15:35:00,5.16,5.17,5.15,5.16,2071700.0,4.0712,4.079,4.0633,4.0712,2071700.0
2011-11-23 15:40:00,5.17,5.19,5.16,5.19,4251700.0,4.079,4.0948,4.0712,4.0948,4251700.0
2011-11-23 15:45:00,5.19,5.19,5.17,5.17,3187800.0,4.0948,4.0948,4.079,4.079,3187800.0
2011-11-23 15:50:00,5.18,5.18,5.17,5.17,3073700.0,4.0869,4.0869,4.079,4.079,3073700.0
2011-11-23 15:55:00,5.17,5.18,5.14,5.15,13339200.0,4.079,4.0869,4.0554,4.0633,13339200.0
2011-11-25 09:30:00,5.16,5.24,5.15,5.22,6005300.0,4.0712,4.1343,4.0633,4.1185,6005300.0
2011-11-25 09:35:00,5.22,5.28,5.21,5.27,4580200.0,4.1185,4.1658,4.1106,4.1579,4580200.0
2011-11-25 09:40:00,5.26,5.28,5.26,5.27,3173500.0,4.15,4.1658,4.15,4.1579,3173500.0
2011-11-25 09:45:00,5.27,5.27,5.23,5.23,4791200.0,4.1579,4.1579,4.1264,4.1264,4791200.0
2011-11-25 09:50:00,5.24,5.26,5.23,5.26,2292000.0,4.1343,4.15,4.1264,4.15,2292000.0
2011-11-25 09:55:00,5.25,5.27,5.25,5.26,1860900.0,4.1422,4.1579,4.1422,4.15,1860900.0
2011-11-25 10:00:00,5.26,5.27,5.26,5.27,2091900.0,4.15,4.1579,4.15,4.1579,2091900.0
2011-11-25 10:05:00,5.26,5.31,5.26,5.31,3394400.0,4.15,4.1895,4.15,4.1895,3394400.0
2011-11-25 10:10:00,5.3,5.31,5.29,5.3,2571700.0,4.1816,4.1895,4.1737,4.1816,2571700.0
2011-11-25 10:15:00,5.3,5.3,5.27,5.29,2562200.0,4.1816,4.1816,4.1579,4.1737,2562200.0
2011-11-25 10:20:00,5.29,5.3,5.28,5.3,1340300.0,4.1737,4.1816,4.1658,4.1816,1340300.0
2011-11-25 10:25:00,5.29,5.31,5.28,5.29,4751900.0,4.1737,4.1895,4.1658,4.1737,4751900.0
2011-11-25 10:30:00,5.29,5.29,5.28,5.29,1161900.0,4.1737,4.1737,4.1658,4.1737,1161900.0
2011-11-25 10:35:00,5.29,5.3,5.28,5.29,2875200.0,4.1737,4.1816,4.1658,4.1737,2875200.0
2011-11-25 10:40:00,5.3,5.31,5.29,5.31,1679700.0,4.1816,4.1895,4.1737,4.1895,1679700.0
2011-11-25 10:45:00,5.3,5.33,5.3,5.32,3302200.0,4.1816,4.2053,4.1816,4.1974,3302200.0
2011-11-25 10:50:00,5.32,5.32,5.3,5.32,1197100.0,4.1974,4.1974,4.1816,4.1974,1197100.0
2011-11-25 10:55:00,5.32,5.32,5.28,5.29,2315000.0,4.1974,4.1974,4.1658,4.1737,2315000.0
2011-11-25 11:00:00,5.29,5.29,5.28,5.28,1098700.0,4.1737,4.1737,4.1658,4.1658,1098700.0
2011-11-25 11:05:00,5.29,5.29,5.28,5.28,1743000.0,4.1737,4.1737,4.1658,4.1658,1743000.0
2011-11-25 11:10:00,5.29,5.29,5.28,5.28,1266700.0,4.1737,4.1737,4.1658,4.1658,1266700.0
2011-11-25 11:15:00,5.29,5.3,5.28,5.29,1078200.0,4.1737,4.1816,4.1658,4.1737,1078200.0
2011-11-25 11:20:00,5.29,5.31,5.27,5.27,4697900.0,4.1737,4.1895,4.1579,4.1579,4697900.0
2011-11-25 11:25:00,5.27,5.28,5.25,5.27,2295300.0,4.1579,4.1658,4.1422,4.1579,2295300.0
2011-11-25 11:30:00,5.27,5.28,5.26,5.27,2111500.0,4.1579,4.1658,4.15,4.1579,2111500.0
2011-11-25 11:35:00,5.28,5.28,5.23,5.23,4420400.0,4.1658,4.1658,4.1264,4.1264,4420400.0
2011-11-25 11:40:00,5.23,5.25,5.21,5.22,4592800.0,4.1264,4.1422,4.1106,4.1185,4592800.0
2011-11-25 11:45:00,5.22,5.22,5.2,5.21,3043800.0,4.1185,4.1185,4.1027,4.1106,3043800.0
2011-11-25 11:50:00,5.21,5.22,5.2,5.21,1312000.0,4.1106,4.1185,4.1027,4.1106,1312000.0
2011-11-25 11:55:00,5.21,5.22,5.2,5.22,959900.0,4.1106,4.1185,4.1027,4.1185,959900.0
2011-11-25 12:00:00,5.22,5.22,5.17,5.19,5620700.0,4.1185,4.1185,4.079,4.0948,5620700.0
2011-11-25 12:05:00,5.19,5.19,5.17,5.17,1836500.0,4.0948,4.0948,4.079,4.079,1836500.0
2011-11-25 12:10:00,5.17,5.19,5.15,5.16,3513400.0,4.079,4.0948,4.0633,4.0712,3513400.0
2011-11-25 12:15:00,5.15,5.17,5.15,5.16,2205500.0,4.0633,4.079,4.0633,4.0712,2205500.0
2011-11-25 12:20:00,5.16,5.17,5.15,5.17,1140600.0,4.0712,4.079,4.0633,4.079,1140600.0
2011-11-25 12:25:00,5.17,5.18,5.16,5.18,1849500.0,4.079,4.0869,4.0712,4.0869,1849500.0
2011-11-25 12:30:00,5.17,5.18,5.12,5.14,5564100.0,4.079,4.0869,4.0396,4.0554,5564100.0
2011-11-25 12:35:00,5.14,5.14,5.13,5.14,1739300.0,4.0554,4.0554,4.0475,4.0554,1739300.0
2011-11-25 12:40:00,5.14,5.15,5.13,5.14,2572000.0,4.0554,4.0633,4.0475,4.0554,2572000.0
2011-11-25 12:45:00,5.14,5.15,5.13,5.15,1989000.0,4.0554,4.0633,4.0475,4.0633,1989000.0
2011-11-25 12:50:00,5.15,5.17,5.15,5.17,3176600.0,4.0633,4.079,4.0633,4.079,3176600.0
2011-11-25 12:55:00,5.17,5.19,5.16,5.17,6548900.0,4.079,4.0948,4.0712,4.079,6548900.0
2011-11-28 09:30:00,5.5,5.53,5.43,5.46,15155100.0,4.3394,4.3631,4.2842,4.3078,15155100.0
2011-11-28 09:35:00,5.45,5.47,5.4,5.46,7759800.0,4.3,4.3157,4.2605,4.3078,7759800.0
2011-11-28 09:40:00,5.47,5.47,5.44,5.45,5906700.0,4.3157,4.3157,4.2921,4.3,5906700.0
2011-11-28 09:45:00,5.45,5.45,5.41,5.41,5082400.0,4.3,4.3,4.2684,4.2684,5082400.0
2011-11-28 09:50:00,5.41,5.42,5.39,5.41,6038300.0,4.2684,4.2763,4.2526,4.2684,6038300.0
2011-11-28 09:55:00,5.41,5.41,5.36,5.37,5125100.0,4.2684,4.2684,4.2289,4.2368,5125100.0
2011-11-28 10:00:00,5.37,5.4,5.36,5.39,4267000.0,4.2368,4.2605,4.2289,4.2526,4267000.0
2011-11-28 10:05:00,5.4,5.41,5.39,5.41,2059200.0,4.2605,4.2684,4.2526,4.2684,2059200.0
2011-11-28 10:10:00,5.41,5.42,5.4,5.4,2645300.0,4.2684,4.2763,4.2605,4.2605,2645300.0
2011-11-28 10:15:00,5.41,5.44,5.4,5.44,3473200.0,4.2684,4.2921,4.2605,4.2921,3473200.0
2011-11-28 10:20:00,5.43,5.44,5.42,5.42,2206500.0,4.2842,4.2921,4.2763,4.2763,2206500.0
2011-11-28 10:25:00,5.42,5.43,5.41,5.42,1610100.0,4.2763,4.2842,4.2684,4.2763,1610100.0
2011-11-28 10:30:00,5.42,5.43,5.41,5.42,2235000.0,4.2763,4.2842,4.2684,4.2763,2235000.0
2011-11-28 10:35:00,5.42,5.43,5.4,5.4,2423300.0,4.2763,4.2842,4.2605,4.2605,2423300.0
2011-11-28 10:40:00,5.41,5.41,5.39,5.39,2199800.0,4.2684,4.2684,4.2526,4.2526,2199800.0
2011-11-28 10:45:00,5.39,5.4,5.38,5.39,2302500.0,4.2526,4.2605,4.2447,4.2526,2302500.0
2011-11-28 10:50:00,5.39,5.4,5.37,5.4,3487700.0,4.2526,4.2605,4.2368,4.2605,3487700.0
2011-11-28 10:55:00,5.4,5.4,5.38,5.38,2328400.0,4.2605,4.2605,4.2447,4.2447,2328400.0
2011-11-28 11:00:00,5.38,5.4,5.37,5.37,2141800.0,4.2447,4.2605,4.2368,4.2368,2141800.0
2011-11-28 11:05:00,5.37,5.39,5.37,5.38,1700300.0,4.2368,4.2526,4.2368,4.2447,1700300.0
2011-11-28 11:10:00,5.38,5.39,5.37,5.37,2398800.0,4.2447,4.2526,4.2368,4.2368,2398800.0
2011-11-28 11:15:00,5.37,5.38,5.36,5.37,1319600.0,4.2368,4.2447,4.2289,4.2368,1319600.0
2011-11-28 11:20:00,5.37,5.38,5.36,5.38,1292800.0,4.2368,4.2447,4.2289,4.2447,1292800.0
2011-11-28 11:25:00,5.38,5.39,5.37,5.38,2216200.0,4.2447,4.2526,4.2368,4.2447,2216200.0
2011-11-28 11:30:00,5.39,5.4,5.38,5.4,1544700.0,4.2526,4.2605,4.2447,4.2605,1544700.0
2011-11-28 11:35:00,5.4,5.4,5.38,5.39,1950700.0,4.2605,4.2605,4.2447,4.2526,1950700.0
2011-11-28 11:40:00,5.38,5.39,5.38,5.39,439800.0,4.2447,4.2526,4.2447,4.2526,439800.0
2011-11-28 11:45:00,5.38,5.39,5.36,5.37,2863100.0,4.2447,4.2526,4.2289,4.2368,2863100.0
2011-11-28 11:50:00,5.36,5.37,5.36,5.36,722700.0,4.2289,4.2368,4.2289,4.2289,722700.0
2011-11-28 11:55:00,5.37,5.37,5.36,5.36,773900.0,4.2368,4.2368,4.2289,4.2289,773900.0
2011-11-28 12:00:00,5.37,5.37,5.32,5.33,4917900.0,4.2368,4.2368,4.1974,4.2053,4917900.0
2011-11-28 12:05:00,5.32,5.35,5.32,5.35,3632800.0,4.1974,4.2211,4.1974,4.2211,3632800.0
2011-11-28 12:10:00,5.35,5.36,5.34,5.36,2232400.0,4.2211,4.2289,4.2132,4.2289,2232400.0
2011-11-28 12:15:00,5.36,5.37,5.35,5.37,1940300.0,4.2289,4.2368,4.2211,4.2368,1940300.0
2011-11-28 12:20:00,5.37,5.37,5.34,5.34,5312800.0,4.2368,4.2368,4.2132,4.2132,5312800.0
2011-11-28 12:25:00,5.35,5.35,5.31,5.32,3580900.0,4.2211,4.2211,4.1895,4.1974,3580900.0
2011-11-28 12:30:00,5.32,5.33,5.29,5.29,5537900.0,4.1974,4.2053,4.1737,4.1737,5537900.0
2011-11-28 12:35:00,5.29,5.31,5.29,5.3,3494000.0,4.1737,4.1895,4.1737,4.1816,3494000.0
2011-11-28 12:40:00,5.31,5.32,5.3,5.32,2071200.0,4.1895,4.1974,4.1816,4.1974,2071200.0
2011-11-28 12:45:00,5.32,5.32,5.31,5.32,1338100.0,4.1974,4.1974,4.1895,4.1974,1338100.0
2011-11-28 12:50:00,5.32,5.33,5.31,5.33,1752500.0,4.1974,4.2053,4.1895,4.2053,1752500.0
2011-11-28 12:55:00,5.33,5.33,5.31,5.31,1622600.0,4.2053,4.2053,4.1895,4.1895,1622600.0
2011-11-28 13:00:00,5.32,5.32,5.31,5.31,1173900.0,4.1974,4.1974,4.1895,4.1895,1173900.0
2011-11-28 13:05:00,5.32,5.32,5.31,5.31,1840100.0,4.1974,4.1974,4.1895,4.1895,1840100.0
2011-11-28 13:10:00,5.32,5.32,5.31,5.32,1551900.0,4.1974,4.1974,4.1895,4.1974,1551900.0
2011-11-28 13:15:00,5.32,5.33,5.31,5.33,2119500.0,4.1974,4.2053,4.1895,4.2053,2119500.0
2011-11-28 13:20:00,5.33,5.35,5.32,5.34,4245900.0,4.2053,4.2211,4.1974,4.2132,4245900.0
2011-11-28 13:25:00,5.34,5.34,5.33,5.34,1391500.0,4.2132,4.2132,4.2053,4.2132,1391500.0
2011-11-28 13:30:00,5.34,5.34,5.33,5.33,1360900.0,4.2132,4.2132,4.2053,4.2053,1360900.0
2011-11-28 13:35:00,5.33,5.34,5.32,5.33,1540400.0,4.2053,4.2132,4.1974,4.2053,1540400.0
2011-11-28 13:40:00,5.32,5.33,5.32,5.33,831500.0,4.1974,4.2053,4.1974,4.2053,831500.0
2011-11-28 13:45:00,5.33,5.33,5.32,5.33,737400.0,4.2053,4.2053,4.1974,4.2053,737400.0
2011-11-28 13:50:00,5.33,5.33,5.31,5.32,1075300.0,4.2053,4.2053,4.1895,4.1974,1075300.0
2011-11-28 13:55:00,5.31,5.32,5.3,5.3,1005100.0,4.1895,4.1974,4.1816,4.1816,1005100.0
2011-11-28 14:00:00,5.31,5.32,5.3,5.32,1722500.0,4.1895,4.1974,4.1816,4.1974,1722500.0
2011-11-28 14:05:00,5.32,5.32,5.31,5.32,841900.0,4.1974,4.1974,4.1895,4.1974,841900.0
2011-11-28 14:10:00,5.31,5.32,5.3,5.3,1981500.0,4.1895,4.1974,4.1816,4.1816,1981500.0
2011-11-28 14:15:00,5.31,5.31,5.3,5.3,1521500.0,4.1895,4.1895,4.1816,4.1816,1521500.0
2011-11-28 14:20:00,5.3,5.31,5.27,5.28,3943400.0,4.1816,4.1895,4.1579,4.1658,3943400.0
2011-11-28 14:25:00,5.28,5.28,5.26,5.27,2526100.0,4.1658,4.1658,4.15,4.1579,2526100.0
2011-11-28 14:30:00,5.27,5.27,5.25,5.25,3104100.0,4.1579,4.1579,4.1422,4.1422,3104100.0
2011-11-28 14:35:00,5.25,5.26,5.2,5.2,8568300.0,4.1422,4.15,4.1027,4.1027,8568300.0
2011-11-28 14:40:00,5.21,5.22,5.18,5.2,17295400.0,4.1106,4.1185,4.0869,4.1027,17295400.0
2011-11-28 14:45:00,5.2,5.21,5.19,5.2,5014600.0,4.1027,4.1106,4.0948,4.1027,5014600.0
2011-11-28 14:50:00,5.2,5.2,5.15,5.17,8800800.0,4.1027,4.1027,4.0633,4.079,8800800.0
2011-11-28 14:55:00,5.17,5.2,5.16,5.2,3508500.0,4.079,4.1027,4.0712,4.1027,3508500.0
2011-11-28 15:00:00,5.2,5.22,5.2,5.21,4396900.0,4.1027,4.1185,4.1027,4.1106,4396900.0
2011-11-28 15:05:00,5.2,5.21,5.16,5.17,4594200.0,4.1027,4.1106,4.0712,4.079,4594200.0
2011-11-28 15:10:00,5.17,5.19,5.16,5.18,2550500.0,4.079,4.0948,4.0712,4.0869,2550500.0
2011-11-28 15:15:00,5.19,5.19,5.17,5.19,3114100.0,4.0948,4.0948,4.079,4.0948,3114100.0
2011-11-28 15:20:00,5.19,5.2,5.17,5.2,3417600.0,4.0948,4.1027,4.079,4.1027,3417600.0
2011-11-28 15:25:00,5.19,5.2,5.16,5.17,4299400.0,4.0948,4.1027,4.0712,4.079,4299400.0
2011-11-28 15:30:00,5.17,5.19,5.16,5.16,6048600.0,4.079,4.0948,4.0712,4.0712,6048600.0
2011-11-28 15:35:00,5.16,5.19,5.16,5.17,3489300.0,4.0712,4.0948,4.0712,4.079,3489300.0
2011-11-28 15:40:00,5.17,5.18,5.15,5.17,5423300.0,4.079,4.0869,4.0633,4.079,5423300.0
2011-11-28 15:45:00,5.17,5.17,5.14,5.16,8207700.0,4.079,4.079,4.0554,4.0712,8207700.0
2011-11-28 15:50:00,5.16,5.2,5.15,5.2,7791900.0,4.0712,4.1027,4.0633,4.1027,7791900.0
2011-11-28 15:55:00,5.2,5.25,5.18,5.24,20538200.0,4.1027,4.1422,4.0869,4.1343,20538200.0
2011-11-29 09:30:00,5.19,5.19,5.1,5.14,10666300.0,4.0948,4.0948,4.0238,4.0554,10666300.0
2011-11-29 09:35:00,5.14,5.15,5.11,5.13,6879200.0,4.0554,4.0633,4.0317,4.0475,6879200.0
2011-11-29 09:40:00,5.13,5.19,5.12,5.16,6394800.0,4.0475,4.0948,4.0396,4.0712,6394800.0
2011-11-29 09:45:00,5.16,5.17,5.13,5.15,5177600.0,4.0712,4.079,4.0475,4.0633,5177600.0
2011-11-29 09:50:00,5.15,5.16,5.14,5.15,3940400.0,4.0633,4.0712,4.0554,4.0633,3940400.0
2011-11-29 09:55:00,5.16,5.16,5.13,5.15,3917800.0,4.0712,4.0712,4.0475,4.0633,3917800.0
2011-11-29 10:00:00,5.16,5.19,5.14,5.15,6911300.0,4.0712,4.0948,4.0554,4.0633,6911300.0
2011-11-29 10:05:00,5.15,5.16,5.14,5.14,2951000.0,4.0633,4.0712,4.0554,4.0554,2951000.0
2011-11-29 10:10:00,5.14,5.17,5.14,5.15,5180600.0,4.0554,4.079,4.0554,4.0633,5180600.0
2011-11-29 10:15:00,5.16,5.18,5.15,5.18,2503400.0,4.0712,4.0869,4.0633,4.0869,2503400.0
2011-11-29 10:20:00,5.17,5.25,5.17,5.24,6905400.0,4.079,4.1422,4.079,4.1343,6905400.0
2011-11-29 10:25:00,5.24,5.25,5.2,5.2,4453700.0,4.1343,4.1422,4.1027,4.1027,4453700.0
2011-11-29 10:30:00,5.2,5.21,5.18,5.2,4768100.0,4.1027,4.1106,4.0869,4.1027,4768100.0
2011-11-29 10:35:00,5.2,5.23,5.19,5.23,2808600.0,4.1027,4.1264,4.0948,4.1264,2808600.0
2011-11-29 10:40:00,5.22,5.28,5.21,5.25,9597400.0,4.1185,4.1658,4.1106,4.1422,9597400.0
2011-11-29 10:45:00,5.25,5.26,5.19,5.21,6308900.0,4.1422,4.15,4.0948,4.1106,6308900.0
2011-11-29 10:50:00,5.2,5.21,5.19,5.19,2808800.0,4.1027,4.1106,4.0948,4.0948,2808800.0
2011-11-29 10:55:00,5.19,5.2,5.17,5.2,4720400.0,4.0948,4.1027,4.079,4.1027,4720400.0
2011-11-29 11:00:00,5.2,5.2,5.18,5.19,1768600.0,4.1027,4.1027,4.0869,4.0948,1768600.0
2011-11-29 11:05:00,5.19,5.19,5.16,5.19,2705000.0,4.0948,4.0948,4.0712,4.0948,2705000.0
2011-11-29 11:10:00,5.18,5.19,5.18,5.19,1282000.0,4.0869,4.0948,4.0869,4.0948,1282000.0
2011-11-29 11:15:00,5.19,5.22,5.17,5.19,6722400.0,4.0948,4.1185,4.079,4.0948,6722400.0
2011-11-29 11:20:00,5.19,5.19,5.16,5.18,4775800.0,4.0948,4.0948,4.0712,4.0869,4775800.0
2011-11-29 11:25:00,5.18,5.19,5.17,5.19,1280800.0,4.0869,4.0948,4.079,4.0948,1280800.0
2011-11-29 11:30:00,5.19,5.2,5.18,5.19,1744100.0,4.0948,4.1027,4.0869,4.0948,1744100.0
2011-11-29 11:35:00,5.2,5.2,5.19,5.19,1072600.0,4.1027,4.1027,4.0948,4.0948,1072600.0
2011-11-29 11:40:00,5.19,5.21,5.17,5.18,4285500.0,4.0948,4.1106,4.079,4.0869,4285500.0
2011-11-29 11:45:00,5.18,5.19,5.17,5.18,2949800.0,4.0869,4.0948,4.079,4.0869,2949800.0
2011-11-29 11:50:00,5.19,5.19,5.16,5.17,2468200.0,4.0948,4.0948,4.0712,4.079,2468200.0
2011-11-29 11:55:00,5.17,5.17,5.14,5.15,3996200.0,4.079,4.079,4.0554,4.0633,3996200.0
2011-11-29 12:00:00,5.15,5.16,5.13,5.16,4079200.0,4.0633,4.0712,4.0475,4.0712,4079200.0
2011-11-29 12:05:00,5.16,5.17,5.15,5.16,3137600.0,4.0712,4.079,4.0633,4.0712,3137600.0
2011-11-29 12:10:00,5.16,5.16,5.15,5.15,1468100.0,4.0712,4.0712,4.0633,4.0633,1468100.0
2011-11-29 12:15:00,5.16,5.17,5.15,5.17,2089200.0,4.0712,4.079,4.0633,4.079,2089200.0
2011-11-29 12:20:00,5.16,5.17,5.14,5.15,3610200.0,4.0712,4.079,4.0554,4.0633,3610200.0
2011-11-29 12:25:00,5.14,5.15,5.14,5.15,1677100.0,4.0554,4.0633,4.0554,4.0633,1677100.0
2011-11-29 12:30:00,5.14,5.15,5.14,5.14,1759400.0,4.0554,4.0633,4.0554,4.0554,1759400.0
2011-11-29 12:35:00,5.14,5.15,5.14,5.15,1384000.0,4.0554,4.0633,4.0554,4.0633,1384000.0
2011-11-29 12:40:00,5.14,5.15,5.13,5.14,2639600.0,4.0554,4.0633,4.0475,4.0554,2639600.0
2011-11-29 12:45:00,5.14,5.14,5.13,5.14,3317000.0,4.0554,4.0554,4.0475,4.0554,3317000.0
2011-11-29 12:50:00,5.14,5.15,5.13,5.15,1463700.0,4.0554,4.0633,4.0475,4.0633,1463700.0
2011-11-29 12:55:00,5.15,5.16,5.14,5.15,1854700.0,4.0633,4.0712,4.0554,4.0633,1854700.0
2011-11-29 13:00:00,5.15,5.15,5.14,5.15,1051900.0,4.0633,4.0633,4.0554,4.0633,1051900.0
2011-11-29 13:05:00,5.15,5.15,5.12,5.12,5003000.0,4.0633,4.0633,4.0396,4.0396,5003000.0
2011-11-29 13:10:00,5.12,5.13,5.11,5.12,3011000.0,4.0396,4.0475,4.0317,4.0396,3011000.0
2011-11-29 13:15:00,5.12,5.12,5.1,5.12,3159600.0,4.0396,4.0396,4.0238,4.0396,3159600.0
2011-11-29 13:20:00,5.12,5.13,5.11,5.12,4039900.0,4.0396,4.0475,4.0317,4.0396,4039900.0
2011-11-29 13:25:00,5.12,5.12,5.11,5.12,1630500.0,4.0396,4.0396,4.0317,4.0396,1630500.0
2011-11-29 13:30:00,5.12,5.12,5.1,5.11,3105800.0,4.0396,4.0396,4.0238,4.0317,3105800.0
2011-11-29 13:35:00,5.11,5.12,5.1,5.11,4470000.0,4.0317,4.0396,4.0238,4.0317,4470000.0
2011-11-29 13:40:00,5.1,5.11,5.1,5.11,997500.0,4.0238,4.0317,4.0238,4.0317,997500.0
2011-11-29 13:45:00,5.1,5.11,5.08,5.08,5669600.0,4.0238,4.0317,4.008,4.008,5669600.0
2011-11-29 13:50:00,5.08,5.09,5.07,5.07,4478000.0,4.008,4.0159,4.0001,4.0001,4478000.0
2011-11-29 13:55:00,5.08,5.08,5.06,5.08,4510900.0,4.008,4.008,3.9923,4.008,4510900.0
2011-11-29 14:00:00,5.07,5.08,5.06,5.08,5540600.0,4.0001,4.008,3.9923,4.008,5540600.0
2011-11-29 14:05:00,5.07,5.08,5.03,5.04,7954600.0,4.0001,4.008,3.9686,3.9765,7954600.0
2011-11-29 14:10:00,5.04,5.05,5.03,5.04,5335600.0,3.9765,3.9844,3.9686,3.9765,5335600.0
2011-11-29 14:15:00,5.04,5.07,5.03,5.07,5661900.0,3.9765,4.0001,3.9686,4.0001,5661900.0
2011-11-29 14:20:00,5.07,5.08,5.06,5.07,3181900.0,4.0001,4.008,3.9923,4.0001,3181900.0
2011-11-29 14:25:00,5.08,5.09,5.07,5.09,2452900.0,4.008,4.0159,4.0001,4.0159,2452900.0
2011-11-29 14:30:00,5.08,5.1,5.08,5.1,2563900.0,4.008,4.0238,4.008,4.0238,2563900.0
2011-11-29 14:35:00,5.1,5.1,5.08,5.08,2596400.0,4.0238,4.0238,4.008,4.008,2596400.0
2011-11-29 14:40:00,5.09,5.11,5.08,5.11,2840300.0,4.0159,4.0317,4.008,4.0317,2840300.0
2011-11-29 14:45:00,5.11,5.11,5.07,5.08,3498000.0,4.0317,4.0317,4.0001,4.008,3498000.0
2011-11-29 14:50:00,5.08,5.08,5.07,5.08,1006800.0,4.008,4.008,4.0001,4.008,1006800.0
2011-11-29 14:55:00,5.08,5.09,5.07,5.08,2786200.0,4.008,4.0159,4.0001,4.008,2786200.0
2011-11-29 15:00:00,5.08,5.09,5.07,5.08,2844100.0,4.008,4.0159,4.0001,4.008,2844100.0
2011-11-29 15:05:00,5.08,5.09,5.08,5.09,2048700.0,4.008,4.0159,4.008,4.0159,2048700.0
2011-11-29 15:10:00,5.08,5.12,5.08,5.12,3207900.0,4.008,4.0396,4.008,4.0396,3207900.0
2011-11-29 15:15:00,5.12,5.14,5.11,5.12,5796800.0,4.0396,4.0554,4.0317,4.0396,5796800.0
2011-11-29 15:20:00,5.11,5.14,5.11,5.14,2834300.0,4.0317,4.0554,4.0317,4.0554,2834300.0
2011-11-29 15:25:00,5.14,5.15,5.12,5.12,3927100.0,4.0554,4.0633,4.0396,4.0396,3927100.0
2011-11-29 15:30:00,5.13,5.13,5.12,5.13,1536700.0,4.0475,4.0475,4.0396,4.0475,1536700.0
2011-11-29 15:35:00,5.12,5.15,5.11,5.12,5272900.0,4.0396,4.0633,4.0317,4.0396,5272900.0
2011-11-29 15:40:00,5.11,5.12,5.1,5.11,4196800.0,4.0317,4.0396,4.0238,4.0317,4196800.0
2011-11-29 15:45:00,5.11,5.12,5.07,5.1,9424600.0,4.0317,4.0396,4.0001,4.0238,9424600.0
2011-11-29 15:50:00,5.1,5.1,5.05,5.07,10591000.0,4.0238,4.0238,3.9844,4.0001,10591000.0
2011-11-29 15:55:00,5.07,5.09,5.06,5.08,10555600.0,4.0001,4.0159,3.9923,4.008,10555600.0
2011-11-30 09:30:00,5.4,5.41,5.26,5.26,25723800.0,4.2683,4.2762,4.1577,4.1577,25723800.0
2011-11-30 09:35:00,5.27,5.3,5.26,5.28,12817700.0,4.1656,4.1893,4.1577,4.1735,12817700.0
2011-11-30 09:40:00,5.28,5.35,5.27,5.35,10587300.0,4.1735,4.2288,4.1656,4.2288,10587300.0
2011-11-30 09:45:00,5.34,5.36,5.31,5.32,8341500.0,4.2209,4.2367,4.1972,4.2051,8341500.0
2011-11-30 09:50:00,5.32,5.33,5.25,5.27,9941900.0,4.2051,4.213,4.1498,4.1656,9941900.0
2011-11-30 09:55:00,5.28,5.29,5.21,5.21,9737700.0,4.1735,4.1814,4.1182,4.1182,9737700.0
2011-11-30 10:00:00,5.22,5.25,5.21,5.23,9602800.0,4.1261,4.1498,4.1182,4.134,9602800.0
2011-11-30 10:05:00,5.23,5.26,5.22,5.25,6431500.0,4.134,4.1577,4.1261,4.1498,6431500.0
2011-11-30 10:10:00,5.25,5.27,5.24,5.27,3730800.0,4.1498,4.1656,4.1419,4.1656,3730800.0
2011-11-30 10:15:00,5.27,5.28,5.24,5.27,5317900.0,4.1656,4.1735,4.1419,4.1656,5317900.0
2011-11-30 10:20:00,5.28,5.29,5.26,5.28,4845400.0,4.1735,4.1814,4.1577,4.1735,4845400.0
2011-11-30 10:25:00,5.28,5.32,5.27,5.3,6417900.0,4.1735,4.2051,4.1656,4.1893,6417900.0
2011-11-30 10:30:00,5.31,5.33,5.29,5.31,5206700.0,4.1972,4.213,4.1814,4.1972,5206700.0
2011-11-30 10:35:00,5.31,5.33,5.3,5.32,3479800.0,4.1972,4.213,4.1893,4.2051,3479800.0
2011-11-30 10:40:00,5.32,5.33,5.31,5.33,4824500.0,4.2051,4.213,4.1972,4.213,4824500.0
2011-11-30 10:45:00,5.32,5.33,5.3,5.32,5642100.0,4.2051,4.213,4.1893,4.2051,5642100.0
2011-11-30 10:50:00,5.32,5.37,5.32,5.35,10502000.0,4.2051,4.2446,4.2051,4.2288,10502000.0
2011-11-30 10:55:00,5.35,5.35,5.32,5.34,4343000.0,4.2288,4.2288,4.2051,4.2209,4343000.0
2011-11-30 11:00:00,5.35,5.35,5.33,5.33,2673600.0,4.2288,4.2288,4.213,4.213,2673600.0
2011-11-30 11:05:00,5.34,5.34,5.31,5.32,2549900.0,4.2209,4.2209,4.1972,4.2051,2549900.0
2011-11-30 11:10:00,5.32,5.32,5.29,5.31,4521200.0,4.2051,4.2051,4.1814,4.1972,4521200.0
2011-11-30 11:15:00,5.31,5.33,5.3,5.31,2700700.0,4.1972,4.213,4.1893,4.1972,2700700.0
2011-11-30 11:20:00,5.31,5.32,5.31,5.31,1167300.0,4.1972,4.2051,4.1972,4.1972,1167300.0
2011-11-30 11:25:00,5.31,5.33,5.3,5.31,4159900.0,4.1972,4.213,4.1893,4.1972,4159900.0
2011-11-30 11:30:00,5.31,5.31,5.3,5.31,1293600.0,4.1972,4.1972,4.1893,4.1972,1293600.0
2011-11-30 11:35:00,5.31,5.31,5.3,5.3,1209300.0,4.1972,4.1972,4.1893,4.1893,1209300.0
2011-11-30 11:40:00,5.31,5.31,5.27,5.28,3635300.0,4.1972,4.1972,4.1656,4.1735,3635300.0
2011-11-30 11:45:00,5.29,5.3,5.28,5.29,1627600.0,4.1814,4.1893,4.1735,4.1814,1627600.0
2011-11-30 11:50:00,5.29,5.3,5.26,5.27,4700400.0,4.1814,4.1893,4.1577,4.1656,4700400.0
2011-11-30 11:55:00,5.27,5.28,5.26,5.26,3765600.0,4.1656,4.1735,4.1577,4.1577,3765600.0
2011-11-30 12:00:00,5.26,5.27,5.23,5.23,5206900.0,4.1577,4.1656,4.134,4.134,5206900.0
2011-11-30 12:05:00,5.23,5.25,5.23,5.24,3232600.0,4.134,4.1498,4.134,4.1419,3232600.0
2011-11-30 12:10:00,5.25,5.25,5.23,5.25,3125800.0,4.1498,4.1498,4.134,4.1498,3125800.0
2011-11-30 12:15:00,5.25,5.26,5.24,5.26,2284000.0,4.1498,4.1577,4.1419,4.1577,2284000.0
2011-11-30 12:20:00,5.25,5.27,5.25,5.25,2201000.0,4.1498,4.1656,4.1498,4.1498,2201000.0
2011-11-30 12:25:00,5.25,5.26,5.25,5.25,1967600.0,4.1498,4.1577,4.1498,4.1498,1967600.0
2011-11-30 12:30:00,5.26,5.28,5.25,5.27,2990100.0,4.1577,4.1735,4.1498,4.1656,2990100.0
2011-11-30 12:35:00,5.27,5.27,5.25,5.25,1893500.0,4.1656,4.1656,4.1498,4.1498,1893500.0
2011-11-30 12:40:00,5.25,5.26,5.23,5.24,2088300.0,4.1498,4.1577,4.134,4.1419,2088300.0
2011-11-30 12:45:00,5.24,5.27,5.24,5.27,1173900.0,4.1419,4.1656,4.1419,4.1656,1173900.0
2011-11-30 12:50:00,5.27,5.27,5.26,5.27,1511600.0,4.1656,4.1656,4.1577,4.1656,1511600.0
2011-11-30 12:55:00,5.27,5.27,5.24,5.25,2282700.0,4.1656,4.1656,4.1419,4.1498,2282700.0
2011-11-30 13:00:00,5.25,5.26,5.24,5.26,3137100.0,4.1498,4.1577,4.1419,4.1577,3137100.0
2011-11-30 13:05:00,5.26,5.26,5.25,5.26,660800.0,4.1577,4.1577,4.1498,4.1577,660800.0
2011-11-30 13:10:00,5.25,5.26,5.25,5.26,1093800.0,4.1498,4.1577,4.1498,4.1577,1093800.0
2011-11-30 13:15:00,5.25,5.26,5.23,5.24,2511800.0,4.1498,4.1577,4.134,4.1419,2511800.0
2011-11-30 13:20:00,5.24,5.24,5.22,5.23,4167500.0,4.1419,4.1419,4.1261,4.134,4167500.0
2011-11-30 13:25:00,5.24,5.24,5.2,5.2,6656200.0,4.1419,4.1419,4.1103,4.1103,6656200.0
2011-11-30 13:30:00,5.2,5.22,5.18,5.2,6591200.0,4.1103,4.1261,4.0944,4.1103,6591200.0
2011-11-30 13:35:00,5.19,5.2,5.18,5.19,2948000.0,4.1023,4.1103,4.0944,4.1023,2948000.0
2011-11-30 13:40:00,5.2,5.2,5.18,5.18,1874400.0,4.1103,4.1103,4.0944,4.0944,1874400.0
2011-11-30 13:45:00,5.18,5.21,5.18,5.21,2363900.0,4.0944,4.1182,4.0944,4.1182,2363900.0
2011-11-30 13:50:00,5.21,5.22,5.2,5.21,4207000.0,4.1182,4.1261,4.1103,4.1182,4207000.0
2011-11-30 13:55:00,5.22,5.22,5.21,5.22,1071100.0,4.1261,4.1261,4.1182,4.1261,1071100.0
2011-11-30 14:00:00,5.21,5.26,5.21,5.26,5290000.0,4.1182,4.1577,4.1182,4.1577,5290000.0
2011-11-30 14:05:00,5.25,5.26,5.24,5.24,2530400.0,4.1498,4.1577,4.1419,4.1419,2530400.0
2011-11-30 14:10:00,5.25,5.26,5.24,5.26,3151000.0,4.1498,4.1577,4.1419,4.1577,3151000.0
2011-11-30 14:15:00,5.25,5.26,5.24,5.25,1356700.0,4.1498,4.1577,4.1419,4.1498,1356700.0
2011-11-30 14:20:00,5.25,5.28,5.25,5.28,3953900.0,4.1498,4.1735,4.1498,4.1735,3953900.0
2011-11-30 14:25:00,5.28,5.3,5.27,5.29,4932800.0,4.1735,4.1893,4.1656,4.1814,4932800.0
2011-11-30 14:30:00,5.28,5.3,5.28,5.29,3179000.0,4.1735,4.1893,4.1735,4.1814,3179000.0
2011-11-30 14:35:00,5.29,5.31,5.29,5.29,4096300.0,4.1814,4.1972,4.1814,4.1814,4096300.0
2011-11-30 14:40:00,5.29,5.3,5.27,5.28,4673000.0,4.1814,4.1893,4.1656,4.1735,4673000.0
2011-11-30 14:45:00,5.28,5.29,5.27,5.29,3369800.0,4.1735,4.1814,4.1656,4.1814,3369800.0
2011-11-30 14:50:00,5.29,5.32,5.28,5.32,3462300.0,4.1814,4.2051,4.1735,4.2051,3462300.0
2011-11-30 14:55:00,5.31,5.34,5.3,5.33,6011500.0,4.1972,4.2209,4.1893,4.213,6011500.0
2011-11-30 15:00:00,5.33,5.35,5.32,5.35,4435400.0,4.213,4.2288,4.2051,4.2288,4435400.0
2011-11-30 15:05:00,5.34,5.37,5.34,5.36,7054900.0,4.2209,4.2446,4.2209,4.2367,7054900.0
2011-11-30 15:10:00,5.36,5.37,5.35,5.37,3782000.0,4.2367,4.2446,4.2288,4.2446,3782000.0
2011-11-30 15:15:00,5.37,5.4,5.36,5.39,6983300.0,4.2446,4.2683,4.2367,4.2604,6983300.0
2011-11-30 15:20:00,5.39,5.4,5.37,5.38,5539700.0,4.2604,4.2683,4.2446,4.2525,5539700.0
2011-11-30 15:25:00,5.38,5.39,5.37,5.39,7093200.0,4.2525,4.2604,4.2446,4.2604,7093200.0
2011-11-30 15:30:00,5.39,5.4,5.36,5.4,8383400.0,4.2604,4.2683,4.2367,4.2683,8383400.0
2011-11-30 15:35:00,5.4,5.4,5.38,5.39,2734900.0,4.2683,4.2683,4.2525,4.2604,2734900.0
2011-11-30 15:40:00,5.39,5.41,5.38,5.4,9500100.0,4.2604,4.2762,4.2525,4.2683,9500100.0
2011-11-30 15:45:00,5.4,5.41,5.38,5.4,5473800.0,4.2683,4.2762,4.2525,4.2683,5473800.0
2011-11-30 15:50:00,5.39,5.43,5.39,5.42,10604400.0,4.2604,4.2921,4.2604,4.2841,10604400.0
2011-11-30 15:55:00,5.43,5.44,5.42,5.43,19080200.0,4.2921,4.3,4.2841,4.2921,19080200.0
2011-12-01 09:30:00,5.37,5.4,5.33,5.39,9360500.0,4.2446,4.2683,4.213,4.2604,9360500.0
2011-12-01 09:35:00,5.39,5.39,5.34,5.36,5341300.0,4.2604,4.2604,4.2209,4.2367,5341300.0
2011-12-01 09:40:00,5.35,5.42,5.35,5.39,6028600.0,4.2288,4.2841,4.2288,4.2604,6028600.0
2011-12-01 09:45:00,5.4,5.43,5.38,5.42,5611400.0,4.2683,4.2921,4.2525,4.2841,5611400.0
2011-12-01 09:50:00,5.43,5.43,5.35,5.35,6364600.0,4.2921,4.2921,4.2288,4.2288,6364600.0
2011-12-01 09:55:00,5.37,5.39,5.35,5.39,4022700.0,4.2446,4.2604,4.2288,4.2604,4022700.0
2011-12-01 10:00:00,5.39,5.4,5.36,5.39,5857900.0,4.2604,4.2683,4.2367,4.2604,5857900.0
2011-12-01 10:05:00,5.4,5.41,5.39,5.4,2880000.0,4.2683,4.2762,4.2604,4.2683,2880000.0
2011-12-01 10:10:00,5.4,5.41,5.38,5.38,2290500.0,4.2683,4.2762,4.2525,4.2525,2290500.0
2011-12-01 10:15:00,5.39,5.41,5.38,5.4,3471700.0,4.2604,4.2762,4.2525,4.2683,3471700.0
2011-12-01 10:20:00,5.4,5.41,5.39,5.41,1949200.0,4.2683,4.2762,4.2604,4.2762,1949200.0
2011-12-01 10:25:00,5.4,5.45,5.4,5.45,6176700.0,4.2683,4.3079,4.2683,4.3079,6176700.0
2011-12-01 10:30:00,5.45,5.45,5.41,5.44,4277100.0,4.3079,4.3079,4.2762,4.3,4277100.0
2011-12-01 10:35:00,5.44,5.44,5.41,5.42,2438500.0,4.3,4.3,4.2762,4.2841,2438500.0
2011-12-01 10:40:00,5.41,5.42,5.4,5.4,2390200.0,4.2762,4.2841,4.2683,4.2683,2390200.0
2011-12-01 10:45:00,5.4,5.42,5.38,5.38,2807400.0,4.2683,4.2841,4.2525,4.2525,2807400.0
2011-12-01 10:50:00,5.38,5.4,5.37,5.39,2885100.0,4.2525,4.2683,4.2446,4.2604,2885100.0
2011-12-01 10:55:00,5.39,5.39,5.38,5.39,2128000.0,4.2604,4.2604,4.2525,4.2604,2128000.0
2011-12-01 11:00:00,5.39,5.41,5.37,5.38,7010100.0,4.2604,4.2762,4.2446,4.2525,7010100.0
2011-12-01 11:05:00,5.38,5.4,5.37,5.37,3064100.0,4.2525,4.2683,4.2446,4.2446,3064100.0
2011-12-01 11:10:00,5.38,5.38,5.31,5.33,6409900.0,4.2525,4.2525,4.1972,4.213,6409900.0
2011-12-01 11:15:00,5.33,5.35,5.29,5.31,6461100.0,4.213,4.2288,4.1814,4.1972,6461100.0
2011-12-01 11:20:00,5.31,5.35,5.3,5.35,4873900.0,4.1972,4.2288,4.1893,4.2288,4873900.0
2011-12-01 11:25:00,5.34,5.35,5.32,5.33,2722800.0,4.2209,4.2288,4.2051,4.213,2722800.0
2011-12-01 11:30:00,5.33,5.34,5.31,5.33,1832400.0,4.213,4.2209,4.1972,4.213,1832400.0
2011-12-01 11:35:00,5.32,5.33,5.31,5.33,1611700.0,4.2051,4.213,4.1972,4.213,1611700.0
2011-12-01 11:40:00,5.33,5.35,5.32,5.35,1173600.0,4.213,4.2288,4.2051,4.2288,1173600.0
2011-12-01 11:45:00,5.34,5.36,5.33,5.33,1878300.0,4.2209,4.2367,4.213,4.213,1878300.0
2011-12-01 11:50:00,5.33,5.4,5.33,5.39,4317400.0,4.213,4.2683,4.213,4.2604,4317400.0
2011-12-01 11:55:00,5.39,5.39,5.37,5.38,1551100.0,4.2604,4.2604,4.2446,4.2525,1551100.0
2011-12-01 12:00:00,5.39,5.39,5.35,5.36,2866500.0,4.2604,4.2604,4.2288,4.2367,2866500.0
2011-12-01 12:05:00,5.36,5.37,5.34,5.34,2917300.0,4.2367,4.2446,4.2209,4.2209,2917300.0
2011-12-01 12:10:00,5.35,5.36,5.34,5.36,1624600.0,4.2288,4.2367,4.2209,4.2367,1624600.0
2011-12-01 12:15:00,5.36,5.37,5.35,5.36,1898300.0,4.2367,4.2446,4.2288,4.2367,1898300.0
2011-12-01 12:20:00,5.35,5.37,5.35,5.37,1470800.0,4.2288,4.2446,4.2288,4.2446,1470800.0
2011-12-01 12:25:00,5.37,5.38,5.35,5.36,2572000.0,4.2446,4.2525,4.2288,4.2367,2572000.0
2011-12-01 12:30:00,5.36,5.37,5.35,5.36,766200.0,4.2367,4.2446,4.2288,4.2367,766200.0
2011-12-01 12:35:00,5.37,5.37,5.35,5.36,1607200.0,4.2446,4.2446,4.2288,4.2367,1607200.0
2011-12-01 12:40:00,5.35,5.36,5.35,5.36,1274500.0,4.2288,4.2367,4.2288,4.2367,1274500.0
2011-12-01 12:45:00,5.35,5.37,5.35,5.37,1351500.0,4.2288,4.2446,4.2288,4.2446,1351500.0
2011-12-01 12:50:00,5.36,5.39,5.36,5.38,1794600.0,4.2367,4.2604,4.2367,4.2525,1794600.0
2011-12-01 12:55:00,5.37,5.38,5.34,5.35,2124000.0,4.2446,4.2525,4.2209,4.2288,2124000.0
2011-12-01 13:00:00,5.34,5.35,5.34,5.34,925700.0,4.2209,4.2288,4.2209,4.2209,925700.0
2011-12-01 13:05:00,5.34,5.35,5.33,5.33,867200.0,4.2209,4.2288,4.213,4.213,867200.0
2011-12-01 13:10:00,5.34,5.35,5.33,5.35,1434800.0,4.2209,4.2288,4.213,4.2288,1434800.0
2011-12-01 13:15:00,5.34,5.36,5.33,5.35,1320100.0,4.2209,4.2367,4.213,4.2288,1320100.0
2011-12-01 13:20:00,5.35,5.37,5.35,5.36,997200.0,4.2288,4.2446,4.2288,4.2367,997200.0
2011-12-01 13:25:00,5.36,5.39,5.36,5.39,1966300.0,4.2367,4.2604,4.2367,4.2604,1966300.0
2011-12-01 13:30:00,5.39,5.41,5.39,5.39,2814100.0,4.2604,4.2762,4.2604,4.2604,2814100.0
2011-12-01 13:35:00,5.39,5.42,5.38,5.42,4021100.0,4.2604,4.2841,4.2525,4.2841,4021100.0
2011-12-01 13:40:00,5.42,5.44,5.41,5.43,2554400.0,4.2841,4.3,4.2762,4.2921,2554400.0
2011-12-01 13:45:00,5.44,5.47,5.43,5.47,5247700.0,4.3,4.3237,4.2921,4.3237,5247700.0
2011-12-01 13:50:00,5.47,5.49,5.46,5.46,4913400.0,4.3237,4.3395,4.3158,4.3158,4913400.0
2011-12-01 13:55:00,5.47,5.5,5.45,5.5,5661500.0,4.3237,4.3474,4.3079,4.3474,5661500.0
2011-12-01 14:00:00,5.5,5.54,5.49,5.53,6525100.0,4.3474,4.379,4.3395,4.3711,6525100.0
2011-12-01 14:05:00,5.54,5.57,5.53,5.57,7553200.0,4.379,4.4027,4.3711,4.4027,7553200.0
2011-12-01 14:10:00,5.57,5.57,5.53,5.55,5484100.0,4.4027,4.4027,4.3711,4.3869,5484100.0
2011-12-01 14:15:00,5.54,5.59,5.52,5.53,10080700.0,4.379,4.4185,4.3632,4.3711,10080700.0
2011-12-01 14:20:00,5.53,5.57,5.53,5.55,5478700.0,4.3711,4.4027,4.3711,4.3869,5478700.0
2011-12-01 14:25:00,5.55,5.58,5.55,5.58,3579100.0,4.3869,4.4106,4.3869,4.4106,3579100.0
2011-12-01 14:30:00,5.57,5.58,5.55,5.55,5244800.0,4.4027,4.4106,4.3869,4.3869,5244800.0
2011-12-01 14:35:00,5.56,5.57,5.55,5.55,2323900.0,4.3948,4.4027,4.3869,4.3869,2323900.0
2011-12-01 14:40:00,5.55,5.56,5.51,5.52,4287600.0,4.3869,4.3948,4.3553,4.3632,4287600.0
2011-12-01 14:45:00,5.53,5.58,5.53,5.57,4325000.0,4.3711,4.4106,4.3711,4.4027,4325000.0
2011-12-01 14:50:00,5.57,5.58,5.55,5.58,5641200.0,4.4027,4.4106,4.3869,4.4106,5641200.0
2011-12-01 14:55:00,5.58,5.63,5.57,5.58,9751300.0,4.4106,4.4501,4.4027,4.4106,9751300.0
2011-12-01 15:00:00,5.58,5.58,5.55,5.57,3715700.0,4.4106,4.4106,4.3869,4.4027,3715700.0
2011-12-01 15:05:00,5.56,5.57,5.53,5.54,3489800.0,4.3948,4.4027,4.3711,4.379,3489800.0
2011-12-01 15:10:00,5.54,5.57,5.53,5.55,2708400.0,4.379,4.4027,4.3711,4.3869,2708400.0
2011-12-01 15:15:00,5.56,5.57,5.55,5.57,2037800.0,4.3948,4.4027,4.3869,4.4027,2037800.0
2011-12-01 15:20:00,5.56,5.58,5.55,5.57,3667000.0,4.3948,4.4106,4.3869,4.4027,3667000.0
2011-12-01 15:25:00,5.58,5.6,5.57,5.6,3925600.0,4.4106,4.4264,4.4027,4.4264,3925600.0
2011-12-01 15:30:00,5.6,5.61,5.57,5.58,4511400.0,4.4264,4.4343,4.4027,4.4106,4511400.0
2011-12-01 15:35:00,5.58,5.59,5.56,5.56,2752600.0,4.4106,4.4185,4.3948,4.3948,2752600.0
2011-12-01 15:40:00,5.56,5.57,5.55,5.55,2630100.0,4.3948,4.4027,4.3869,4.3869,2630100.0
2011-12-01 15:45:00,5.55,5.56,5.53,5.56,6089500.0,4.3869,4.3948,4.3711,4.3948,6089500.0
2011-12-01 15:50:00,5.55,5.56,5.53,5.54,5174600.0,4.3869,4.3948,4.3711,4.379,5174600.0
2011-12-01 15:55:00,5.54,5.54,5.51,5.53,12048400.0,4.379,4.379,4.3553,4.3711,12048400.0
2011-12-02 09:30:00,5.67,5.68,5.61,5.65,7690200.0,4.4818,4.4897,4.4343,4.4659,7690200.0
2011-12-02 09:35:00,5.65,5.69,5.63,5.67,6035300.0,4.4659,4.4976,4.4501,4.4818,6035300.0
2011-12-02 09:40:00,5.66,5.67,5.62,5.65,5022700.0,4.4739,4.4818,4.4422,4.4659,5022700.0
2011-12-02 09:45:00,5.65,5.68,5.63,5.67,7008000.0,4.4659,4.4897,4.4501,4.4818,7008000.0
2011-12-02 09:50:00,5.68,5.73,5.67,5.71,10883700.0,4.4897,4.5292,4.4818,4.5134,10883700.0
2011-12-02 09:55:00,5.71,5.75,5.7,5.74,7107600.0,4.5134,4.545,4.5055,4.5371,7107600.0
2011-12-02 10:00:00,5.74,5.77,5.73,5.77,7117300.0,4.5371,4.5608,4.5292,4.5608,7117300.0
2011-12-02 10:05:00,5.77,5.8,5.76,5.8,6549000.0,4.5608,4.5845,4.5529,4.5845,6549000.0
2011-12-02 10:10:00,5.8,5.84,5.78,5.83,9004700.0,4.5845,4.6161,4.5687,4.6082,9004700.0
2011-12-02 10:15:00,5.83,5.87,5.81,5.86,9062600.0,4.6082,4.6398,4.5924,4.6319,9062600.0
2011-12-02 10:20:00,5.86,5.88,5.82,5.82,7396700.0,4.6319,4.6477,4.6003,4.6003,7396700.0
2011-12-02 10:25:00,5.82,5.85,5.82,5.83,6621000.0,4.6003,4.624,4.6003,4.6082,6621000.0
2011-12-02 10:30:00,5.83,5.84,5.81,5.84,4867700.0,4.6082,4.6161,4.5924,4.6161,4867700.0
2011-12-02 10:35:00,5.83,5.84,5.8,5.82,4495900.0,4.6082,4.6161,4.5845,4.6003,4495900.0
2011-12-02 10:40:00,5.82,5.83,5.79,5.8,4414600.0,4.6003,4.6082,4.5766,4.5845,4414600.0
2011-12-02 10:45:00,5.81,5.81,5.77,5.79,3094500.0,4.5924,4.5924,4.5608,4.5766,3094500.0
2011-12-02 10:50:00,5.79,5.83,5.79,5.83,4929000.0,4.5766,4.6082,4.5766,4.6082,4929000.0
2011-12-02 10:55:00,5.82,5.84,5.8,5.82,4595000.0,4.6003,4.6161,4.5845,4.6003,4595000.0
2011-12-02 11:00:00,5.8,5.81,5.77,5.78,2248700.0,4.5845,4.5924,4.5608,4.5687,2248700.0
2011-12-02 11:05:00,5.78,5.78,5.75,5.77,3419100.0,4.5687,4.5687,4.545,4.5608,3419100.0
2011-12-02 11:10:00,5.77,5.78,5.73,5.73,4105200.0,4.5608,4.5687,4.5292,4.5292,4105200.0
2011-12-02 11:15:00,5.73,5.76,5.73,5.75,3813600.0,4.5292,4.5529,4.5292,4.545,3813600.0
2011-12-02 11:20:00,5.75,5.78,5.75,5.77,2354800.0,4.545,4.5687,4.545,4.5608,2354800.0
2011-12-02 11:25:00,5.76,5.78,5.74,5.77,4190000.0,4.5529,4.5687,4.5371,4.5608,4190000.0
2011-12-02 11:30:00,5.76,5.78,5.75,5.75,3813300.0,4.5529,4.5687,4.545,4.545,3813300.0
2011-12-02 11:35:00,5.76,5.77,5.74,5.75,2000200.0,4.5529,4.5608,4.5371,4.545,2000200.0
2011-12-02 11:40:00,5.74,5.75,5.7,5.7,4399800.0,4.5371,4.545,4.5055,4.5055,4399800.0
2011-12-02 11:45:00,5.7,5.72,5.69,5.69,3188200.0,4.5055,4.5213,4.4976,4.4976,3188200.0
2011-12-02 11:50:00,5.69,5.71,5.68,5.71,2986500.0,4.4976,4.5134,4.4897,4.5134,2986500.0
2011-12-02 11:55:00,5.71,5.73,5.7,5.71,3559600.0,4.5134,4.5292,4.5055,4.5134,3559600.0
2011-12-02 12:00:00,5.72,5.73,5.71,5.72,2052900.0,4.5213,4.5292,4.5134,4.5213,2052900.0
2011-12-02 12:05:00,5.72,5.75,5.72,5.73,1845200.0,4.5213,4.545,4.5213,4.5292,1845200.0
2011-12-02 12:10:00,5.73,5.74,5.72,5.72,1765200.0,4.5292,4.5371,4.5213,4.5213,1765200.0
2011-12-02 12:15:00,5.73,5.73,5.71,5.73,1702900.0,4.5292,4.5292,4.5134,4.5292,1702900.0
2011-12-02 12:20:00,5.73,5.75,5.72,5.75,1566400.0,4.5292,4.545,4.5213,4.545,1566400.0
2011-12-02 12:25:00,5.75,5.75,5.73,5.73,1314300.0,4.545,4.545,4.5292,4.5292,1314300.0
2011-12-02 12:30:00,5.73,5.75,5.73,5.75,1941500.0,4.5292,4.545,4.5292,4.545,1941500.0
2011-12-02 12:35:00,5.75,5.76,5.73,5.74,2793200.0,4.545,4.5529,4.5292,4.5371,2793200.0
2011-12-02 12:40:00,5.75,5.75,5.73,5.73,713700.0,4.545,4.545,4.5292,4.5292,713700.0
2011-12-02 12:45:00,5.73,5.75,5.72,5.74,1315400.0,4.5292,4.545,4.5213,4.5371,1315400.0
2011-12-02 12:50:00,5.74,5.77,5.74,5.77,1619100.0,4.5371,4.5608,4.5371,4.5608,1619100.0
2011-12-02 12:55:00,5.77,5.77,5.75,5.75,1094300.0,4.5608,4.5608,4.545,4.545,1094300.0
2011-12-02 13:00:00,5.75,5.78,5.74,5.75,3810100.0,4.545,4.5687,4.5371,4.545,3810100.0
2011-12-02 13:05:00,5.75,5.76,5.73,5.74,1479300.0,4.545,4.5529,4.5292,4.5371,1479300.0
2011-12-02 13:10:00,5.74,5.75,5.72,5.73,1997000.0,4.5371,4.545,4.5213,4.5292,1997000.0
2011-12-02 13:15:00,5.73,5.74,5.72,5.73,1380400.0,4.5292,4.5371,4.5213,4.5292,1380400.0
2011-12-02 13:20:00,5.73,5.75,5.73,5.75,2085900.0,4.5292,4.545,4.5292,4.545,2085900.0
2011-12-02 13:25:00,5.74,5.75,5.73,5.73,714200.0,4.5371,4.545,4.5292,4.5292,714200.0
2011-12-02 13:30:00,5.74,5.74,5.72,5.73,1243100.0,4.5371,4.5371,4.5213,4.5292,1243100.0
2011-12-02 13:35:00,5.73,5.73,5.71,5.73,1427400.0,4.5292,4.5292,4.5134,4.5292,1427400.0
2011-12-02 13:40:00,5.73,5.74,5.72,5.73,1244300.0,4.5292,4.5371,4.5213,4.5292,1244300.0
2011-12-02 13:45:00,5.73,5.75,5.72,5.74,2522000.0,4.5292,4.545,4.5213,4.5371,2522000.0
2011-12-02 13:50:00,5.74,5.75,5.72,5.74,1522600.0,4.5371,4.545,4.5213,4.5371,1522600.0
2011-12-02 13:55:00,5.73,5.74,5.73,5.74,384600.0,4.5292,4.5371,4.5292,4.5371,384600.0
2011-12-02 14:00:00,5.74,5.74,5.72,5.72,878200.0,4.5371,4.5371,4.5213,4.5213,878200.0
2011-12-02 14:05:00,5.72,5.73,5.7,5.72,3669100.0,4.5213,4.5292,4.5055,4.5213,3669100.0
2011-12-02 14:10:00,5.73,5.74,5.71,5.72,1331700.0,4.5292,4.5371,4.5134,4.5213,1331700.0
2011-12-02 14:15:00,5.73,5.74,5.72,5.74,968400.0,4.5292,4.5371,4.5213,4.5371,968400.0
2011-12-02 14:20:00,5.74,5.75,5.72,5.75,1801000.0,4.5371,4.545,4.5213,4.545,1801000.0
2011-12-02 14:25:00,5.75,5.75,5.73,5.74,1329200.0,4.545,4.545,4.5292,4.5371,1329200.0
2011-12-02 14:30:00,5.74,5.74,5.71,5.72,1412600.0,4.5371,4.5371,4.5134,4.5213,1412600.0
2011-12-02 14:35:00,5.71,5.73,5.71,5.73,1307000.0,4.5134,4.5292,4.5134,4.5292,1307000.0
2011-12-02 14:40:00,5.73,5.73,5.72,5.72,541000.0,4.5292,4.5292,4.5213,4.5213,541000.0
2011-12-02 14:45:00,5.73,5.73,5.71,5.71,1850500.0,4.5292,4.5292,4.5134,4.5134,1850500.0
2011-12-02 14:50:00,5.71,5.72,5.69,5.7,2261400.0,4.5134,4.5213,4.4976,4.5055,2261400.0
2011-12-02 14:55:00,5.7,5.7,5.67,5.68,2440800.0,4.5055,4.5055,4.4818,4.4897,2440800.0
2011-12-02 15:00:00,5.68,5.71,5.67,5.71,2666900.0,4.4897,4.5134,4.4818,4.5134,2666900.0
2011-12-02 15:05:00,5.71,5.71,5.67,5.68,2327300.0,4.5134,4.5134,4.4818,4.4897,2327300.0
2011-12-02 15:10:00,5.68,5.7,5.67,5.69,2490700.0,4.4897,4.5055,4.4818,4.4976,2490700.0
2011-12-02 15:15:00,5.7,5.71,5.68,5.69,2744500.0,4.5055,4.5134,4.4897,4.4976,2744500.0
2011-12-02 15:20:00,5.69,5.71,5.68,5.69,2629400.0,4.4976,4.5134,4.4897,4.4976,2629400.0
2011-12-02 15:25:00,5.7,5.71,5.68,5.7,2463300.0,4.5055,4.5134,4.4897,4.5055,2463300.0
2011-12-02 15:30:00,5.7,5.7,5.66,5.68,4140900.0,4.5055,4.5055,4.4739,4.4897,4140900.0
2011-12-02 15:35:00,5.68,5.71,5.68,5.69,4278100.0,4.4897,4.5134,4.4897,4.4976,4278100.0
2011-12-02 15:40:00,5.68,5.7,5.67,5.68,2033900.0,4.4897,4.5055,4.4818,4.4897,2033900.0
2011-12-02 15:45:00,5.68,5.68,5.64,5.64,6946400.0,4.4897,4.4897,4.458,4.458,6946400.0
2011-12-02 15:50:00,5.64,5.67,5.64,5.66,5725500.0,4.458,4.4818,4.458,4.4739,5725500.0
2011-12-02 15:55:00,5.66,5.67,5.64,5.65,8634000.0,4.4739,4.4818,4.458,4.4659,8634000.0
2011-12-05 09:30:00,5.87,5.9,5.83,5.9,9850200.0,4.6398,4.6636,4.6082,4.6636,9850200.0
2011-12-05 09:35:00,5.89,5.92,5.86,5.88,10082600.0,4.6557,4.6794,4.6319,4.6477,10082600.0
2011-12-05 09:40:00,5.87,5.88,5.83,5.83,5743300.0,4.6398,4.6477,4.6082,4.6082,5743300.0
2011-12-05 09:45:00,5.83,5.86,5.83,5.86,6647400.0,4.6082,4.6319,4.6082,4.6319,6647400.0
2011-12-05 09:50:00,5.86,5.88,5.85,5.87,8874200.0,4.6319,4.6477,4.624,4.6398,8874200.0
2011-12-05 09:55:00,5.86,5.88,5.86,5.88,3862400.0,4.6319,4.6477,4.6319,4.6477,3862400.0
2011-12-05 10:00:00,5.87,5.88,5.82,5.83,9084000.0,4.6398,4.6477,4.6003,4.6082,9084000.0
2011-12-05 10:05:00,5.83,5.83,5.8,5.82,8975000.0,4.6082,4.6082,4.5845,4.6003,8975000.0
2011-12-05 10:10:00,5.82,5.84,5.81,5.84,2641400.0,4.6003,4.6161,4.5924,4.6161,2641400.0
2011-12-05 10:15:00,5.84,5.85,5.82,5.83,2775800.0,4.6161,4.624,4.6003,4.6082,2775800.0
2011-12-05 10:20:00,5.84,5.85,5.82,5.85,2471800.0,4.6161,4.624,4.6003,4.624,2471800.0
2011-12-05 10:25:00,5.85,5.88,5.84,5.87,4566500.0,4.624,4.6477,4.6161,4.6398,4566500.0
2011-12-05 10:30:00,5.87,5.89,5.86,5.86,5994200.0,4.6398,4.6557,4.6319,4.6319,5994200.0
2011-12-05 10:35:00,5.87,5.88,5.86,5.86,2246900.0,4.6398,4.6477,4.6319,4.6319,2246900.0
2011-12-05 10:40:00,5.87,5.88,5.85,5.86,2621100.0,4.6398,4.6477,4.624,4.6319,2621100.0
2011-12-05 10:45:00,5.87,5.89,5.86,5.86,4302600.0,4.6398,4.6557,4.6319,4.6319,4302600.0
2011-12-05 10:50:00,5.86,5.89,5.86,5.87,2738600.0,4.6319,4.6557,4.6319,4.6398,2738600.0
2011-12-05 10:55:00,5.87,5.88,5.86,5.87,1264900.0,4.6398,4.6477,4.6319,4.6398,1264900.0
2011-12-05 11:00:00,5.87,5.88,5.85,5.86,3098600.0,4.6398,4.6477,4.624,4.6319,3098600.0
2011-12-05 11:05:00,5.85,5.87,5.84,5.87,2590300.0,4.624,4.6398,4.6161,4.6398,2590300.0
2011-12-05 11:10:00,5.87,5.87,5.86,5.86,1532200.0,4.6398,4.6398,4.6319,4.6319,1532200.0
2011-12-05 11:15:00,5.86,5.88,5.86,5.87,2195400.0,4.6319,4.6477,4.6319,4.6398,2195400.0
2011-12-05 11:20:00,5.86,5.87,5.84,5.84,1887600.0,4.6319,4.6398,4.6161,4.6161,1887600.0
2011-12-05 11:25:00,5.85,5.86,5.84,5.85,1631300.0,4.624,4.6319,4.6161,4.624,1631300.0
2011-12-05 11:30:00,5.86,5.86,5.85,5.86,525000.0,4.6319,4.6319,4.624,4.6319,525000.0
2011-12-05 11:35:00,5.86,5.86,5.84,5.85,2174800.0,4.6319,4.6319,4.6161,4.624,2174800.0
2011-12-05 11:40:00,5.85,5.86,5.85,5.86,1056300.0,4.624,4.6319,4.624,4.6319,1056300.0
2011-12-05 11:45:00,5.85,5.86,5.85,5.85,1525900.0,4.624,4.6319,4.624,4.624,1525900.0
2011-12-05 11:50:00,5.85,5.86,5.85,5.85,548500.0,4.624,4.6319,4.624,4.624,548500.0
2011-12-05 11:55:00,5.85,5.87,5.85,5.87,1384000.0,4.624,4.6398,4.624,4.6398,1384000.0
2011-12-05 12:00:00,5.86,5.88,5.85,5.88,2512300.0,4.6319,4.6477,4.624,4.6477,2512300.0
2011-12-05 12:05:00,5.87,5.9,5.87,5.87,6199600.0,4.6398,4.6636,4.6398,4.6398,6199600.0
2011-12-05 12:10:00,5.87,5.88,5.86,5.87,1424700.0,4.6398,4.6477,4.6319,4.6398,1424700.0
2011-12-05 12:15:00,5.87,5.9,5.87,5.9,2392700.0,4.6398,4.6636,4.6398,4.6636,2392700.0
2011-12-05 12:20:00,5.9,5.91,5.87,5.89,6255700.0,4.6636,4.6715,4.6398,4.6557,6255700.0
2011-12-05 12:25:00,5.89,5.89,5.88,5.88,806300.0,4.6557,4.6557,4.6477,4.6477,806300.0
2011-12-05 12:30:00,5.89,5.91,5.88,5.91,1821900.0,4.6557,4.6715,4.6477,4.6715,1821900.0
2011-12-05 12:35:00,5.91,5.91,5.89,5.91,3686700.0,4.6715,4.6715,4.6557,4.6715,3686700.0
2011-12-05 12:40:00,5.91,5.93,5.9,5.92,3784300.0,4.6715,4.6873,4.6636,4.6794,3784300.0
2011-12-05 12:45:00,5.92,5.93,5.91,5.93,3429600.0,4.6794,4.6873,4.6715,4.6873,3429600.0
2011-12-05 12:50:00,5.93,5.94,5.92,5.94,3273200.0,4.6873,4.6952,4.6794,4.6952,3273200.0
2011-12-05 12:55:00,5.94,5.95,5.93,5.94,2456500.0,4.6952,4.7031,4.6873,4.6952,2456500.0
2011-12-05 13:00:00,5.94,5.94,5.92,5.92,2317300.0,4.6952,4.6952,4.6794,4.6794,2317300.0
2011-12-05 13:05:00,5.93,5.93,5.92,5.93,1227600.0,4.6873,4.6873,4.6794,4.6873,1227600.0
2011-12-05 13:10:00,5.93,5.93,5.91,5.91,1678900.0,4.6873,4.6873,4.6715,4.6715,1678900.0
2011-12-05 13:15:00,5.92,5.93,5.91,5.91,2164500.0,4.6794,4.6873,4.6715,4.6715,2164500.0
2011-12-05 13:20:00,5.91,5.92,5.89,5.9,2095500.0,4.6715,4.6794,4.6557,4.6636,2095500.0
2011-12-05 13:25:00,5.89,5.92,5.89,5.92,2180300.0,4.6557,4.6794,4.6557,4.6794,2180300.0
2011-12-05 13:30:00,5.91,5.93,5.91,5.92,1744000.0,4.6715,4.6873,4.6715,4.6794,1744000.0
2011-12-05 13:35:00,5.92,5.93,5.91,5.92,1787900.0,4.6794,4.6873,4.6715,4.6794,1787900.0
2011-12-05 13:40:00,5.92,5.93,5.88,5.89,3528300.0,4.6794,4.6873,4.6477,4.6557,3528300.0
2011-12-05 13:45:00,5.9,5.9,5.86,5.87,3393200.0,4.6636,4.6636,4.6319,4.6398,3393200.0
2011-12-05 13:50:00,5.87,5.89,5.84,5.84,5733300.0,4.6398,4.6557,4.6161,4.6161,5733300.0
2011-12-05 13:55:00,5.85,5.88,5.84,5.86,3228900.0,4.624,4.6477,4.6161,4.6319,3228900.0
2011-12-05 14:00:00,5.87,5.87,5.84,5.85,1887600.0,4.6398,4.6398,4.6161,4.624,1887600.0
2011-12-05 14:05:00,5.85,5.85,5.8,5.81,5429600.0,4.624,4.624,4.5845,4.5924,5429600.0
2011-12-05 14:10:00,5.81,5.83,5.8,5.81,4968800.0,4.5924,4.6082,4.5845,4.5924,4968800.0
2011-12-05 14:15:00,5.81,5.83,5.78,5.83,5490800.0,4.5924,4.6082,4.5687,4.6082,5490800.0
2011-12-05 14:20:00,5.83,5.84,5.82,5.83,2601800.0,4.6082,4.6161,4.6003,4.6082,2601800.0
2011-12-05 14:25:00,5.83,5.84,5.8,5.83,2849700.0,4.6082,4.6161,4.5845,4.6082,2849700.0
2011-12-05 14:30:00,5.83,5.84,5.81,5.83,3276400.0,4.6082,4.6161,4.5924,4.6082,3276400.0
2011-12-05 14:35:00,5.83,5.84,5.81,5.82,2564200.0,4.6082,4.6161,4.5924,4.6003,2564200.0
2011-12-05 14:40:00,5.83,5.83,5.81,5.81,1537400.0,4.6082,4.6082,4.5924,4.5924,1537400.0
2011-12-05 14:45:00,5.82,5.82,5.81,5.82,665000.0,4.6003,4.6003,4.5924,4.6003,665000.0
2011-12-05 14:50:00,5.82,5.83,5.81,5.83,1839100.0,4.6003,4.6082,4.5924,4.6082,1839100.0
2011-12-05 14:55:00,5.83,5.85,5.82,5.83,2120200.0,4.6082,4.624,4.6003,4.6082,2120200.0
2011-12-05 15:00:00,5.83,5.84,5.82,5.83,1418500.0,4.6082,4.6161,4.6003,4.6082,1418500.0
2011-12-05 15:05:00,5.83,5.85,5.78,5.79,5362100.0,4.6082,4.624,4.5687,4.5766,5362100.0
2011-12-05 15:10:00,5.8,5.81,5.78,5.78,3028800.0,4.5845,4.5924,4.5687,4.5687,3028800.0
2011-12-05 15:15:00,5.78,5.79,5.75,5.77,5040500.0,4.5687,4.5766,4.545,4.5608,5040500.0
2011-12-05 15:20:00,5.76,5.78,5.75,5.77,3534000.0,4.5529,4.5687,4.545,4.5608,3534000.0
2011-12-05 15:25:00,5.77,5.77,5.75,5.75,2822300.0,4.5608,4.5608,4.545,4.545,2822300.0
2011-12-05 15:30:00,5.76,5.77,5.73,5.77,5541800.0,4.5529,4.5608,4.5292,4.5608,5541800.0
2011-12-05 15:35:00,5.77,5.77,5.75,5.76,2394000.0,4.5608,4.5608,4.545,4.5529,2394000.0
2011-12-05 15:40:00,5.75,5.78,5.74,5.78,4660000.0,4.545,4.5687,4.5371,4.5687,4660000.0
2011-12-05 15:45:00,5.77,5.79,5.76,5.78,6435000.0,4.5608,4.5766,4.5529,4.5687,6435000.0
2011-12-05 15:50:00,5.78,5.78,5.76,5.78,4024200.0,4.5687,4.5687,4.5529,4.5687,4024200.0
2011-12-05 15:55:00,5.77,5.79,5.75,5.79,10421600.0,4.5608,4.5766,4.545,4.5766,10421600.0
2011-12-06 09:30:00,5.74,5.75,5.71,5.74,5858000.0,4.5371,4.545,4.5134,4.5371,5858000.0
2011-12-06 09:35:00,5.73,5.78,5.73,5.74,6201100.0,4.5292,4.5687,4.5292,4.5371,6201100.0
2011-12-06 09:40:00,5.74,5.75,5.72,5.72,2921700.0,4.5371,4.545,4.5213,4.5213,2921700.0
2011-12-06 09:45:00,5.72,5.74,5.7,5.73,8258500.0,4.5213,4.5371,4.5055,4.5292,8258500.0
2011-12-06 09:50:00,5.72,5.78,5.72,5.77,5879200.0,4.5213,4.5687,4.5213,4.5608,5879200.0
2011-12-06 09:55:00,5.77,5.81,5.76,5.8,7824600.0,4.5608,4.5924,4.5529,4.5845,7824600.0
2011-12-06 10:00:00,5.8,5.86,5.79,5.84,7881000.0,4.5845,4.6319,4.5766,4.6161,7881000.0
2011-12-06 10:05:00,5.83,5.84,5.81,5.82,3368900.0,4.6082,4.6161,4.5924,4.6003,3368900.0
2011-12-06 10:10:00,5.81,5.86,5.79,5.86,6313600.0,4.5924,4.6319,4.5766,4.6319,6313600.0
2011-12-06 10:15:00,5.86,5.89,5.85,5.86,4940800.0,4.6319,4.6557,4.624,4.6319,4940800.0
2011-12-06 10:20:00,5.86,5.89,5.84,5.88,4707400.0,4.6319,4.6557,4.6161,4.6477,4707400.0
2011-12-06 10:25:00,5.89,5.9,5.88,5.89,4691200.0,4.6557,4.6636,4.6477,4.6557,4691200.0
2011-12-06 10:30:00,5.88,5.92,5.86,5.87,6406800.0,4.6477,4.6794,4.6319,4.6398,6406800.0
2011-12-06 10:35:00,5.88,5.88,5.85,5.86,3491000.0,4.6477,4.6477,4.624,4.6319,3491000.0
2011-12-06 10:40:00,5.86,5.87,5.84,5.85,1842400.0,4.6319,4.6398,4.6161,4.624,1842400.0
2011-12-06 10:45:00,5.86,5.87,5.84,5.86,2059600.0,4.6319,4.6398,4.6161,4.6319,2059600.0
2011-12-06 10:50:00,5.86,5.87,5.85,5.85,1934000.0,4.6319,4.6398,4.624,4.624,1934000.0
2011-12-06 10:55:00,5.85,5.86,5.83,5.85,2408700.0,4.624,4.6319,4.6082,4.624,2408700.0
2011-12-06 11:00:00,5.85,5.86,5.84,5.85,2189700.0,4.624,4.6319,4.6161,4.624,2189700.0
2011-12-06 11:05:00,5.84,5.87,5.84,5.85,2477800.0,4.6161,4.6398,4.6161,4.624,2477800.0
2011-12-06 11:10:00,5.85,5.87,5.84,5.86,1493800.0,4.624,4.6398,4.6161,4.6319,1493800.0
2011-12-06 11:15:00,5.86,5.87,5.85,5.85,1735000.0,4.6319,4.6398,4.624,4.624,1735000.0
2011-12-06 11:20:00,5.86,5.88,5.85,5.88,3161400.0,4.6319,4.6477,4.624,4.6477,3161400.0
2011-12-06 11:25:00,5.88,5.89,5.86,5.87,2370500.0,4.6477,4.6557,4.6319,4.6398,2370500.0
2011-12-06 11:30:00,5.87,5.88,5.84,5.84,2045500.0,4.6398,4.6477,4.6161,4.6161,2045500.0
2011-12-06 11:35:00,5.85,5.85,5.82,5.83,4442100.0,4.624,4.624,4.6003,4.6082,4442100.0
2011-12-06 11:40:00,5.82,5.84,5.8,5.81,2399100.0,4.6003,4.6161,4.5845,4.5924,2399100.0
2011-12-06 11:45:00,5.8,5.81,5.78,5.79,2846700.0,4.5845,4.5924,4.5687,4.5766,2846700.0
2011-12-06 11:50:00,5.79,5.82,5.79,5.81,2760600.0,4.5766,4.6003,4.5766,4.5924,2760600.0
2011-12-06 11:55:00,5.81,5.83,5.8,5.81,2393600.0,4.5924,4.6082,4.5845,4.5924,2393600.0
2011-12-06 12:00:00,5.81,5.82,5.8,5.81,2117100.0,4.5924,4.6003,4.5845,4.5924,2117100.0
2011-12-06 12:05:00,5.81,5.82,5.81,5.82,507000.0,4.5924,4.6003,4.5924,4.6003,507000.0
2011-12-06 12:10:00,5.82,5.83,5.81,5.82,2838800.0,4.6003,4.6082,4.5924,4.6003,2838800.0
2011-12-06 12:15:00,5.82,5.82,5.8,5.81,1241400.0,4.6003,4.6003,4.5845,4.5924,1241400.0
2011-12-06 12:20:00,5.81,5.82,5.78,5.79,2296600.0,4.5924,4.6003,4.5687,4.5766,2296600.0
2011-12-06 12:25:00,5.79,5.8,5.78,5.8,913000.0,4.5766,4.5845,4.5687,4.5845,913000.0
2011-12-06 12:30:00,5.8,5.81,5.79,5.8,1372200.0,4.5845,4.5924,4.5766,4.5845,1372200.0
2011-12-06 12:35:00,5.81,5.82,5.8,5.81,1156000.0,4.5924,4.6003,4.5845,4.5924,1156000.0
2011-12-06 12:40:00,5.81,5.81,5.79,5.8,925300.0,4.5924,4.5924,4.5766,4.5845,925300.0
2011-12-06 12:45:00,5.8,5.81,5.8,5.81,912000.0,4.5845,4.5924,4.5845,4.5924,912000.0
2011-12-06 12:50:00,5.8,5.81,5.79,5.79,746600.0,4.5845,4.5924,4.5766,4.5766,746600.0
2011-12-06 12:55:00,5.79,5.8,5.76,5.77,3814200.0,4.5766,4.5845,4.5529,4.5608,3814200.0
2011-12-06 13:00:00,5.77,5.78,5.76,5.77,1346200.0,4.5608,4.5687,4.5529,4.5608,1346200.0
2011-12-06 13:05:00,5.76,5.77,5.73,5.74,3826300.0,4.5529,4.5608,4.5292,4.5371,3826300.0
2011-12-06 13:10:00,5.74,5.75,5.72,5.74,2725200.0,4.5371,4.545,4.5213,4.5371,2725200.0
2011-12-06 13:15:00,5.74,5.75,5.73,5.74,2994400.0,4.5371,4.545,4.5292,4.5371,2994400.0
2011-12-06 13:20:00,5.74,5.76,5.74,5.75,3208400.0,4.5371,4.5529,4.5371,4.545,3208400.0
2011-12-06 13:25:00,5.75,5.78,5.75,5.77,2504100.0,4.545,4.5687,4.545,4.5608,2504100.0
2011-12-06 13:30:00,5.77,5.77,5.75,5.75,1681400.0,4.5608,4.5608,4.545,4.545,1681400.0
2011-12-06 13:35:00,5.76,5.76,5.74,5.75,1360100.0,4.5529,4.5529,4.5371,4.545,1360100.0
2011-12-06 13:40:00,5.75,5.75,5.74,5.75,1659700.0,4.545,4.545,4.5371,4.545,1659700.0
2011-12-06 13:45:00,5.74,5.75,5.74,5.75,739100.0,4.5371,4.545,4.5371,4.545,739100.0
2011-12-06 13:50:00,5.75,5.75,5.74,5.75,1391900.0,4.545,4.545,4.5371,4.545,1391900.0
2011-12-06 13:55:00,5.74,5.75,5.73,5.75,1853600.0,4.5371,4.545,4.5292,4.545,1853600.0
2011-12-06 14:00:00,5.74,5.75,5.73,5.74,1250400.0,4.5371,4.545,4.5292,4.5371,1250400.0
2011-12-06 14:05:00,5.75,5.75,5.74,5.74,470600.0,4.545,4.545,4.5371,4.5371,470600.0
2011-12-06 14:10:00,5.75,5.76,5.73,5.75,2657900.0,4.545,4.5529,4.5292,4.545,2657900.0
2011-12-06 14:15:00,5.75,5.77,5.75,5.76,1119100.0,4.545,4.5608,4.545,4.5529,1119100.0
2011-12-06 14:20:00,5.77,5.77,5.75,5.75,1730400.0,4.5608,4.5608,4.545,4.545,1730400.0
2011-12-06 14:25:00,5.75,5.77,5.75,5.76,1157400.0,4.545,4.5608,4.545,4.5529,1157400.0
2011-12-06 14:30:00,5.76,5.77,5.76,5.77,1131900.0,4.5529,4.5608,4.5529,4.5608,1131900.0
2011-12-06 14:35:00,5.76,5.8,5.75,5.79,4576200.0,4.5529,4.5845,4.545,4.5766,4576200.0
2011-12-06 14:40:00,5.79,5.8,5.77,5.79,3190200.0,4.5766,4.5845,4.5608,4.5766,3190200.0
2011-12-06 14:45:00,5.79,5.8,5.78,5.79,2585600.0,4.5766,4.5845,4.5687,4.5766,2585600.0
2011-12-06 14:50:00,5.8,5.82,5.79,5.82,4369200.0,4.5845,4.6003,4.5766,4.6003,4369200.0
2011-12-06 14:55:00,5.81,5.84,5.81,5.82,3786700.0,4.5924,4.6161,4.5924,4.6003,3786700.0
2011-12-06 15:00:00,5.81,5.83,5.81,5.83,1646400.0,4.5924,4.6082,4.5924,4.6082,1646400.0
2011-12-06 15:05:00,5.82,5.83,5.82,5.83,1321700.0,4.6003,4.6082,4.6003,4.6082,1321700.0
2011-12-06 15:10:00,5.82,5.86,5.82,5.85,3889900.0,4.6003,4.6319,4.6003,4.624,3889900.0
2011-12-06 15:15:00,5.85,5.87,5.84,5.85,6713100.0,4.624,4.6398,4.6161,4.624,6713100.0
2011-12-06 15:20:00,5.85,5.85,5.84,5.84,1857900.0,4.624,4.624,4.6161,4.6161,1857900.0
2011-12-06 15:25:00,5.85,5.85,5.81,5.82,3258300.0,4.624,4.624,4.5924,4.6003,3258300.0
2011-12-06 15:30:00,5.81,5.83,5.81,5.83,4747700.0,4.5924,4.6082,4.5924,4.6082,4747700.0
2011-12-06 15:35:00,5.82,5.83,5.81,5.82,2992000.0,4.6003,4.6082,4.5924,4.6003,2992000.0
2011-12-06 15:40:00,5.82,5.82,5.78,5.79,4167800.0,4.6003,4.6003,4.5687,4.5766,4167800.0
2011-12-06 15:45:00,5.79,5.8,5.78,5.79,4287000.0,4.5766,4.5845,4.5687,4.5766,4287000.0
2011-12-06 15:50:00,5.79,5.8,5.78,5.79,2775600.0,4.5766,4.5845,4.5687,4.5766,2775600.0
2011-12-06 15:55:00,5.8,5.8,5.78,5.78,7193400.0,4.5845,4.5845,4.5687,4.5687,7193400.0
2011-12-07 09:30:00,5.73,5.74,5.7,5.71,5486700.0,4.5292,4.5371,4.5055,4.5134,5486700.0
2011-12-07 09:35:00,5.71,5.73,5.7,5.73,3999700.0,4.5134,4.5292,4.5055,4.5292,3999700.0
2011-12-07 09:40:00,5.72,5.75,5.71,5.75,3924500.0,4.5213,4.545,4.5134,4.545,3924500.0
2011-12-07 09:45:00,5.75,5.79,5.73,5.78,4974400.0,4.545,4.5766,4.5292,4.5687,4974400.0
2011-12-07 09:50:00,5.78,5.83,5.77,5.81,8805000.0,4.5687,4.6082,4.5608,4.5924,8805000.0
2011-12-07 09:55:00,5.81,5.84,5.79,5.82,5071600.0,4.5924,4.6161,4.5766,4.6003,5071600.0
2011-12-07 10:00:00,5.83,5.83,5.81,5.82,2147300.0,4.6082,4.6082,4.5924,4.6003,2147300.0
2011-12-07 10:05:00,5.82,5.82,5.79,5.8,2795300.0,4.6003,4.6003,4.5766,4.5845,2795300.0
2011-12-07 10:10:00,5.79,5.82,5.79,5.82,3195300.0,4.5766,4.6003,4.5766,4.6003,3195300.0
2011-12-07 10:15:00,5.82,5.82,5.8,5.81,1554700.0,4.6003,4.6003,4.5845,4.5924,1554700.0
2011-12-07 10:20:00,5.8,5.81,5.79,5.79,1905500.0,4.5845,4.5924,4.5766,4.5766,1905500.0
2011-12-07 10:25:00,5.79,5.8,5.76,5.77,3752600.0,4.5766,4.5845,4.5529,4.5608,3752600.0
2011-12-07 10:30:00,5.77,5.79,5.76,5.79,2393200.0,4.5608,4.5766,4.5529,4.5766,2393200.0
2011-12-07 10:35:00,5.79,5.79,5.76,5.78,2123700.0,4.5766,4.5766,4.5529,4.5687,2123700.0
2011-12-07 10:40:00,5.78,5.8,5.78,5.79,2777400.0,4.5687,4.5845,4.5687,4.5766,2777400.0
2011-12-07 10:45:00,5.79,5.82,5.79,5.81,2384100.0,4.5766,4.6003,4.5766,4.5924,2384100.0
2011-12-07 10:50:00,5.81,5.82,5.8,5.81,2633000.0,4.5924,4.6003,4.5845,4.5924,2633000.0
2011-12-07 10:55:00,5.82,5.82,5.76,5.79,6556400.0,4.6003,4.6003,4.5529,4.5766,6556400.0
2011-12-07 11:00:00,5.79,5.8,5.78,5.78,1756400.0,4.5766,4.5845,4.5687,4.5687,1756400.0
2011-12-07 11:05:00,5.78,5.79,5.75,5.76,6065700.0,4.5687,4.5766,4.545,4.5529,6065700.0
2011-12-07 11:10:00,5.76,5.77,5.75,5.76,3224200.0,4.5529,4.5608,4.545,4.5529,3224200.0
2011-12-07 11:15:00,5.76,5.77,5.75,5.76,1152900.0,4.5529,4.5608,4.545,4.5529,1152900.0
2011-12-07 11:20:00,5.76,5.78,5.75,5.78,2551400.0,4.5529,4.5687,4.545,4.5687,2551400.0
2011-12-07 11:25:00,5.77,5.79,5.76,5.77,3641800.0,4.5608,4.5766,4.5529,4.5608,3641800.0
2011-12-07 11:30:00,5.77,5.81,5.77,5.8,3163600.0,4.5608,4.5924,4.5608,4.5845,3163600.0
2011-12-07 11:35:00,5.8,5.81,5.79,5.8,1574900.0,4.5845,4.5924,4.5766,4.5845,1574900.0
2011-12-07 11:40:00,5.8,5.83,5.79,5.83,7102100.0,4.5845,4.6082,4.5766,4.6082,7102100.0
2011-12-07 11:45:00,5.83,5.83,5.81,5.83,4560300.0,4.6082,4.6082,4.5924,4.6082,4560300.0
2011-12-07 11:50:00,5.83,5.84,5.81,5.82,3185700.0,4.6082,4.6161,4.5924,4.6003,3185700.0
2011-12-07 11:55:00,5.82,5.82,5.8,5.81,1879600.0,4.6003,4.6003,4.5845,4.5924,1879600.0
2011-12-07 12:00:00,5.81,5.82,5.8,5.82,1877000.0,4.5924,4.6003,4.5845,4.6003,1877000.0
2011-12-07 12:05:00,5.82,5.82,5.8,5.81,2485200.0,4.6003,4.6003,4.5845,4.5924,2485200.0
2011-12-07 12:10:00,5.81,5.81,5.79,5.79,1310800.0,4.5924,4.5924,4.5766,4.5766,1310800.0
2011-12-07 12:15:00,5.79,5.8,5.79,5.79,906300.0,4.5766,4.5845,4.5766,4.5766,906300.0
2011-12-07 12:20:00,5.79,5.82,5.79,5.82,2020100.0,4.5766,4.6003,4.5766,4.6003,2020100.0
2011-12-07 12:25:00,5.81,5.85,5.81,5.85,3795600.0,4.5924,4.624,4.5924,4.624,3795600.0
2011-12-07 12:30:00,5.84,5.85,5.83,5.83,1633600.0,4.6161,4.624,4.6082,4.6082,1633600.0
2011-12-07 12:35:00,5.83,5.84,5.82,5.82,975100.0,4.6082,4.6161,4.6003,4.6003,975100.0
2011-12-07 12:40:00,5.82,5.84,5.82,5.83,1735100.0,4.6003,4.6161,4.6003,4.6082,1735100.0
2011-12-07 12:45:00,5.83,5.85,5.81,5.82,4169700.0,4.6082,4.624,4.5924,4.6003,4169700.0
2011-12-07 12:50:00,5.83,5.84,5.82,5.83,864200.0,4.6082,4.6161,4.6003,4.6082,864200.0
2011-12-07 12:55:00,5.83,5.85,5.82,5.84,1935300.0,4.6082,4.624,4.6003,4.6161,1935300.0
2011-12-07 13:00:00,5.85,5.85,5.83,5.83,1403500.0,4.624,4.624,4.6082,4.6082,1403500.0
2011-12-07 13:05:00,5.83,5.85,5.83,5.83,3185900.0,4.6082,4.624,4.6082,4.6082,3185900.0
2011-12-07 13:10:00,5.84,5.84,5.8,5.81,4095900.0,4.6161,4.6161,4.5845,4.5924,4095900.0
2011-12-07 13:15:00,5.8,5.83,5.8,5.82,4477400.0,4.5845,4.6082,4.5845,4.6003,4477400.0
2011-12-07 13:20:00,5.81,5.83,5.81,5.82,1162600.0,4.5924,4.6082,4.5924,4.6003,1162600.0
2011-12-07 13:25:00,5.82,5.83,5.81,5.82,1448200.0,4.6003,4.6082,4.5924,4.6003,1448200.0
2011-12-07 13:30:00,5.82,5.83,5.81,5.83,1195600.0,4.6003,4.6082,4.5924,4.6082,1195600.0
2011-12-07 13:35:00,5.83,5.84,5.82,5.83,656100.0,4.6082,4.6161,4.6003,4.6082,656100.0
2011-12-07 13:40:00,5.82,5.83,5.82,5.82,252000.0,4.6003,4.6082,4.6003,4.6003,252000.0
2011-12-07 13:45:00,5.83,5.83,5.8,5.82,1612400.0,4.6082,4.6082,4.5845,4.6003,1612400.0
2011-12-07 13:50:00,5.82,5.82,5.81,5.82,760100.0,4.6003,4.6003,4.5924,4.6003,760100.0
2011-12-07 13:55:00,5.82,5.83,5.81,5.82,2156000.0,4.6003,4.6082,4.5924,4.6003,2156000.0
2011-12-07 14:00:00,5.81,5.83,5.8,5.81,1532200.0,4.5924,4.6082,4.5845,4.5924,1532200.0
2011-12-07 14:05:00,5.8,5.81,5.78,5.79,2272900.0,4.5845,4.5924,4.5687,4.5766,2272900.0
2011-12-07 14:10:00,5.78,5.8,5.78,5.78,932500.0,4.5687,4.5845,4.5687,4.5687,932500.0
2011-12-07 14:15:00,5.79,5.8,5.78,5.79,840800.0,4.5766,4.5845,4.5687,4.5766,840800.0
2011-12-07 14:20:00,5.79,5.81,5.79,5.8,1816500.0,4.5766,4.5924,4.5766,4.5845,1816500.0
2011-12-07 14:25:00,5.79,5.81,5.79,5.81,674900.0,4.5766,4.5924,4.5766,4.5924,674900.0
2011-12-07 14:30:00,5.81,5.82,5.8,5.8,1028000.0,4.5924,4.6003,4.5845,4.5845,1028000.0
2011-12-07 14:35:00,5.8,5.83,5.8,5.83,2584100.0,4.5845,4.6082,4.5845,4.6082,2584100.0
2011-12-07 14:40:00,5.83,5.83,5.79,5.79,2288500.0,4.6082,4.6082,4.5766,4.5766,2288500.0
2011-12-07 14:45:00,5.79,5.81,5.78,5.79,2827100.0,4.5766,4.5924,4.5687,4.5766,2827100.0
2011-12-07 14:50:00,5.79,5.8,5.78,5.79,1182100.0,4.5766,4.5845,4.5687,4.5766,1182100.0
2011-12-07 14:55:00,5.79,5.8,5.77,5.78,2758600.0,4.5766,4.5845,4.5608,4.5687,2758600.0
2011-12-07 15:00:00,5.78,5.8,5.78,5.79,1312000.0,4.5687,4.5845,4.5687,4.5766,1312000.0
2011-12-07 15:05:00,5.79,5.79,5.78,5.79,654800.0,4.5766,4.5766,4.5687,4.5766,654800.0
2011-12-07 15:10:00,5.79,5.8,5.78,5.8,788900.0,4.5766,4.5845,4.5687,4.5845,788900.0
2011-12-07 15:15:00,5.8,5.82,5.79,5.82,2290900.0,4.5845,4.6003,4.5766,4.6003,2290900.0
2011-12-07 15:20:00,5.82,5.83,5.81,5.82,2068400.0,4.6003,4.6082,4.5924,4.6003,2068400.0
2011-12-07 15:25:00,5.82,5.84,5.82,5.83,3680700.0,4.6003,4.6161,4.6003,4.6082,3680700.0
2011-12-07 15:30:00,5.83,5.87,5.83,5.85,7289700.0,4.6082,4.6398,4.6082,4.624,7289700.0
2011-12-07 15:35:00,5.86,5.89,5.85,5.88,5397800.0,4.6319,4.6557,4.624,4.6477,5397800.0
2011-12-07 15:40:00,5.89,5.92,5.88,5.88,8026100.0,4.6557,4.6794,4.6477,4.6477,8026100.0
2011-12-07 15:45:00,5.89,5.9,5.87,5.89,4651900.0,4.6557,4.6636,4.6398,4.6557,4651900.0
2011-12-07 15:50:00,5.89,5.9,5.88,5.9,7548800.0,4.6557,4.6636,4.6477,4.6636,7548800.0
2011-12-07 15:55:00,5.9,5.92,5.89,5.89,13234600.0,4.6636,4.6794,4.6557,4.6557,13234600.0
2011-12-08 09:30:00,5.84,5.85,5.81,5.82,5723800.0,4.6161,4.624,4.5924,4.6003,5723800.0
2011-12-08 09:35:00,5.82,5.87,5.8,5.85,5641100.0,4.6003,4.6398,4.5845,4.624,5641100.0
2011-12-08 09:40:00,5.85,5.86,5.82,5.83,3633400.0,4.624,4.6319,4.6003,4.6082,3633400.0
2011-12-08 09:45:00,5.83,5.88,5.83,5.86,4879200.0,4.6082,4.6477,4.6082,4.6319,4879200.0
2011-12-08 09:50:00,5.87,5.88,5.84,5.85,3242100.0,4.6398,4.6477,4.6161,4.624,3242100.0
2011-12-08 09:55:00,5.85,5.86,5.83,5.84,2109700.0,4.624,4.6319,4.6082,4.6161,2109700.0
2011-12-08 10:00:00,5.83,5.84,5.82,5.82,4413100.0,4.6082,4.6161,4.6003,4.6003,4413100.0
2011-12-08 10:05:00,5.82,5.82,5.76,5.77,7687300.0,4.6003,4.6003,4.5529,4.5608,7687300.0
2011-12-08 10:10:00,5.76,5.77,5.75,5.75,8445700.0,4.5529,4.5608,4.545,4.545,8445700.0
2011-12-08 10:15:00,5.75,5.77,5.72,5.73,5697800.0,4.545,4.5608,4.5213,4.5292,5697800.0
2011-12-08 10:20:00,5.73,5.76,5.71,5.76,5887200.0,4.5292,4.5529,4.5134,4.5529,5887200.0
2011-12-08 10:25:00,5.76,5.77,5.75,5.77,3565800.0,4.5529,4.5608,4.545,4.5608,3565800.0
2011-12-08 10:30:00,5.77,5.79,5.76,5.79,5727600.0,4.5608,4.5766,4.5529,4.5766,5727600.0
2011-12-08 10:35:00,5.79,5.79,5.77,5.78,1986000.0,4.5766,4.5766,4.5608,4.5687,1986000.0
2011-12-08 10:40:00,5.78,5.79,5.76,5.79,3116800.0,4.5687,4.5766,4.5529,4.5766,3116800.0
2011-12-08 10:45:00,5.79,5.83,5.78,5.81,4251200.0,4.5766,4.6082,4.5687,4.5924,4251200.0
2011-12-08 10:50:00,5.82,5.83,5.81,5.81,3835000.0,4.6003,4.6082,4.5924,4.5924,3835000.0
2011-12-08 10:55:00,5.81,5.82,5.79,5.79,2702500.0,4.5924,4.6003,4.5766,4.5766,2702500.0
2011-12-08 11:00:00,5.79,5.8,5.76,5.77,3539700.0,4.5766,4.5845,4.5529,4.5608,3539700.0
2011-12-08 11:05:00,5.76,5.77,5.74,5.75,2198600.0,4.5529,4.5608,4.5371,4.545,2198600.0
2011-12-08 11:10:00,5.75,5.76,5.72,5.72,3366000.0,4.545,4.5529,4.5213,4.5213,3366000.0
2011-12-08 11:15:00,5.72,5.75,5.72,5.73,2826800.0,4.5213,4.545,4.5213,4.5292,2826800.0
2011-12-08 11:20:00,5.73,5.76,5.73,5.74,2280400.0,4.5292,4.5529,4.5292,4.5371,2280400.0
2011-12-08 11:25:00,5.75,5.75,5.72,5.72,2030400.0,4.545,4.545,4.5213,4.5213,2030400.0
2011-12-08 11:30:00,5.72,5.73,5.71,5.71,3633900.0,4.5213,4.5292,4.5134,4.5134,3633900.0
2011-12-08 11:35:00,5.71,5.73,5.67,5.67,7528300.0,4.5134,4.5292,4.4818,4.4818,7528300.0
2011-12-08 11:40:00,5.67,5.69,5.66,5.69,3206900.0,4.4818,4.4976,4.4739,4.4976,3206900.0
2011-12-08 11:45:00,5.69,5.72,5.68,5.72,3463600.0,4.4976,4.5213,4.4897,4.5213,3463600.0
2011-12-08 11:50:00,5.72,5.73,5.7,5.72,1727900.0,4.5213,4.5292,4.5055,4.5213,1727900.0
2011-12-08 11:55:00,5.72,5.73,5.71,5.71,891600.0,4.5213,4.5292,4.5134,4.5134,891600.0
2011-12-08 12:00:00,5.71,5.72,5.66,5.67,3055000.0,4.5134,4.5213,4.4739,4.4818,3055000.0
2011-12-08 12:05:00,5.67,5.71,5.67,5.7,2684800.0,4.4818,4.5134,4.4818,4.5055,2684800.0
2011-12-08 12:10:00,5.7,5.72,5.69,5.71,1914900.0,4.5055,4.5213,4.4976,4.5134,1914900.0
2011-12-08 12:15:00,5.71,5.72,5.7,5.72,954100.0,4.5134,4.5213,4.5055,4.5213,954100.0
2011-12-08 12:20:00,5.71,5.72,5.69,5.69,1411600.0,4.5134,4.5213,4.4976,4.4976,1411600.0
2011-12-08 12:25:00,5.69,5.71,5.68,5.69,1364700.0,4.4976,4.5134,4.4897,4.4976,1364700.0
2011-12-08 12:30:00,5.68,5.7,5.67,5.69,2337800.0,4.4897,4.5055,4.4818,4.4976,2337800.0
2011-12-08 12:35:00,5.69,5.7,5.67,5.67,1728800.0,4.4976,4.5055,4.4818,4.4818,1728800.0
2011-12-08 12:40:00,5.68,5.69,5.67,5.69,1108200.0,4.4897,4.4976,4.4818,4.4976,1108200.0
2011-12-08 12:45:00,5.69,5.69,5.67,5.69,878800.0,4.4976,4.4976,4.4818,4.4976,878800.0
2011-12-08 12:50:00,5.69,5.71,5.69,5.69,1119500.0,4.4976,4.5134,4.4976,4.4976,1119500.0
2011-12-08 12:55:00,5.69,5.71,5.69,5.7,1252900.0,4.4976,4.5134,4.4976,4.5055,1252900.0
2011-12-08 13:00:00,5.7,5.7,5.68,5.68,1160100.0,4.5055,4.5055,4.4897,4.4897,1160100.0
2011-12-08 13:05:00,5.68,5.69,5.66,5.66,1838900.0,4.4897,4.4976,4.4739,4.4739,1838900.0
2011-12-08 13:10:00,5.66,5.67,5.64,5.65,3962900.0,4.4739,4.4818,4.458,4.4659,3962900.0
2011-12-08 13:15:00,5.66,5.68,5.65,5.68,1892900.0,4.4739,4.4897,4.4659,4.4897,1892900.0
2011-12-08 13:20:00,5.68,5.68,5.65,5.67,1287800.0,4.4897,4.4897,4.4659,4.4818,1287800.0
2011-12-08 13:25:00,5.67,5.68,5.66,5.68,1072400.0,4.4818,4.4897,4.4739,4.4897,1072400.0
2011-12-08 13:30:00,5.68,5.68,5.66,5.66,1824600.0,4.4897,4.4897,4.4739,4.4739,1824600.0
2011-12-08 13:35:00,5.66,5.67,5.66,5.66,1788000.0,4.4739,4.4818,4.4739,4.4739,1788000.0
2011-12-08 13:40:00,5.67,5.68,5.66,5.67,1303600.0,4.4818,4.4897,4.4739,4.4818,1303600.0
2011-12-08 13:45:00,5.66,5.68,5.66,5.66,1085900.0,4.4739,4.4897,4.4739,4.4739,1085900.0
2011-12-08 13:50:00,5.66,5.67,5.66,5.66,1699600.0,4.4739,4.4818,4.4739,4.4739,1699600.0
2011-12-08 13:55:00,5.66,5.68,5.66,5.67,1270400.0,4.4739,4.4897,4.4739,4.4818,1270400.0
2011-12-08 14:00:00,5.68,5.68,5.66,5.67,2942000.0,4.4897,4.4897,4.4739,4.4818,2942000.0
2011-12-08 14:05:00,5.66,5.69,5.66,5.69,2982900.0,4.4739,4.4976,4.4739,4.4976,2982900.0
2011-12-08 14:10:00,5.69,5.69,5.66,5.67,1877400.0,4.4976,4.4976,4.4739,4.4818,1877400.0
2011-12-08 14:15:00,5.67,5.7,5.67,5.68,2113200.0,4.4818,4.5055,4.4818,4.4897,2113200.0
2011-12-08 14:20:00,5.69,5.69,5.67,5.67,1947700.0,4.4976,4.4976,4.4818,4.4818,1947700.0
2011-12-08 14:25:00,5.68,5.68,5.66,5.67,1525800.0,4.4897,4.4897,4.4739,4.4818,1525800.0
2011-12-08 14:30:00,5.67,5.67,5.65,5.67,2037800.0,4.4818,4.4818,4.4659,4.4818,2037800.0
2011-12-08 14:35:00,5.67,5.67,5.63,5.63,2445200.0,4.4818,4.4818,4.4501,4.4501,2445200.0
2011-12-08 14:40:00,5.63,5.65,5.62,5.64,2987900.0,4.4501,4.4659,4.4422,4.458,2987900.0
2011-12-08 14:45:00,5.64,5.67,5.63,5.66,2012200.0,4.458,4.4818,4.4501,4.4739,2012200.0
2011-12-08 14:50:00,5.67,5.67,5.63,5.63,3977500.0,4.4818,4.4818,4.4501,4.4501,3977500.0
2011-12-08 14:55:00,5.64,5.64,5.62,5.63,2568200.0,4.458,4.458,4.4422,4.4501,2568200.0
2011-12-08 15:00:00,5.63,5.64,5.62,5.63,2342200.0,4.4501,4.458,4.4422,4.4501,2342200.0
2011-12-08 15:05:00,5.62,5.63,5.6,5.6,2112200.0,4.4422,4.4501,4.4264,4.4264,2112200.0
2011-12-08 15:10:00,5.6,5.65,5.6,5.65,3183700.0,4.4264,4.4659,4.4264,4.4659,3183700.0
2011-12-08 15:15:00,5.64,5.69,5.64,5.69,4126400.0,4.458,4.4976,4.458,4.4976,4126400.0
2011-12-08 15:20:00,5.69,5.69,5.65,5.66,2966800.0,4.4976,4.4976,4.4659,4.4739,2966800.0
2011-12-08 15:25:00,5.66,5.69,5.65,5.67,3965600.0,4.4739,4.4976,4.4659,4.4818,3965600.0
2011-12-08 15:30:00,5.67,5.72,5.66,5.69,4409700.0,4.4818,4.5213,4.4739,4.4976,4409700.0
2011-12-08 15:35:00,5.7,5.71,5.66,5.66,3803500.0,4.5055,4.5134,4.4739,4.4739,3803500.0
2011-12-08 15:40:00,5.66,5.67,5.62,5.64,4721400.0,4.4739,4.4818,4.4422,4.458,4721400.0
2011-12-08 15:45:00,5.64,5.65,5.59,5.61,8331300.0,4.458,4.4659,4.4185,4.4343,8331300.0
2011-12-08 15:50:00,5.61,5.62,5.56,5.56,8762900.0,4.4343,4.4422,4.3948,4.3948,8762900.0
2011-12-08 15:55:00,5.57,5.59,5.53,5.58,14975200.0,4.4027,4.4185,4.3711,4.4106,14975200.0
2011-12-09 09:30:00,5.67,5.68,5.63,5.66,7382800.0,4.4818,4.4897,4.4501,4.4739,7382800.0
2011-12-09 09:35:00,5.66,5.68,5.65,5.68,3583800.0,4.4739,4.4897,4.4659,4.4897,3583800.0
2011-12-09 09:40:00,5.68,5.69,5.65,5.65,3820500.0,4.4897,4.4976,4.4659,4.4659,3820500.0
2011-12-09 09:45:00,5.65,5.67,5.64,5.67,4037300.0,4.4659,4.4818,4.458,4.4818,4037300.0
2011-12-09 09:50:00,5.67,5.69,5.66,5.69,4450300.0,4.4818,4.4976,4.4739,4.4976,4450300.0
2011-12-09 09:55:00,5.68,5.71,5.68,5.7,5518400.0,4.4897,4.5134,4.4897,4.5055,5518400.0
2011-12-09 10:00:00,5.69,5.76,5.69,5.74,7835700.0,4.4976,4.5529,4.4976,4.5371,7835700.0
2011-12-09 10:05:00,5.75,5.77,5.74,5.75,4336900.0,4.545,4.5608,4.5371,4.545,4336900.0
2011-12-09 10:10:00,5.75,5.76,5.73,5.75,4025500.0,4.545,4.5529,4.5292,4.545,4025500.0
2011-12-09 10:15:00,5.76,5.77,5.74,5.75,3747500.0,4.5529,4.5608,4.5371,4.545,3747500.0
2011-12-09 10:20:00,5.75,5.78,5.74,5.76,3900300.0,4.545,4.5687,4.5371,4.5529,3900300.0
2011-12-09 10:25:00,5.76,5.76,5.72,5.74,2211000.0,4.5529,4.5529,4.5213,4.5371,2211000.0
2011-12-09 10:30:00,5.73,5.75,5.73,5.75,2158000.0,4.5292,4.545,4.5292,4.545,2158000.0
2011-12-09 10:35:00,5.75,5.75,5.72,5.73,2376000.0,4.545,4.545,4.5213,4.5292,2376000.0
2011-12-09 10:40:00,5.73,5.75,5.72,5.74,3985400.0,4.5292,4.545,4.5213,4.5371,3985400.0
2011-12-09 10:45:00,5.73,5.75,5.73,5.75,1082500.0,4.5292,4.545,4.5292,4.545,1082500.0
2011-12-09 10:50:00,5.75,5.78,5.74,5.76,4604600.0,4.545,4.5687,4.5371,4.5529,4604600.0
2011-12-09 10:55:00,5.77,5.79,5.76,5.79,3846200.0,4.5608,4.5766,4.5529,4.5766,3846200.0
2011-12-09 11:00:00,5.79,5.83,5.78,5.81,74519700.0,4.5766,4.6082,4.5687,4.5924,74519700.0
2011-12-09 11:05:00,5.82,5.83,5.81,5.81,2511300.0,4.6003,4.6082,4.5924,4.5924,2511300.0
2011-12-09 11:10:00,5.81,5.82,5.81,5.82,1372700.0,4.5924,4.6003,4.5924,4.6003,1372700.0
2011-12-09 11:15:00,5.81,5.82,5.79,5.8,3367800.0,4.5924,4.6003,4.5766,4.5845,3367800.0
2011-12-09 11:20:00,5.8,5.81,5.79,5.8,2064300.0,4.5845,4.5924,4.5766,4.5845,2064300.0
2011-12-09 11:25:00,5.81,5.83,5.8,5.82,3429200.0,4.5924,4.6082,4.5845,4.6003,3429200.0
2011-12-09 11:30:00,5.82,5.85,5.81,5.83,3929200.0,4.6003,4.624,4.5924,4.6082,3929200.0
2011-12-09 11:35:00,5.84,5.84,5.82,5.82,2055600.0,4.6161,4.6161,4.6003,4.6003,2055600.0
2011-12-09 11:40:00,5.82,5.84,5.82,5.83,3108900.0,4.6003,4.6161,4.6003,4.6082,3108900.0
2011-12-09 11:45:00,5.83,5.83,5.8,5.81,2358500.0,4.6082,4.6082,4.5845,4.5924,2358500.0
2011-12-09 11:50:00,5.8,5.81,5.78,5.79,3685600.0,4.5845,4.5924,4.5687,4.5766,3685600.0
2011-12-09 11:55:00,5.79,5.8,5.77,5.77,1869600.0,4.5766,4.5845,4.5608,4.5608,1869600.0
2011-12-09 12:00:00,5.77,5.78,5.76,5.76,2443200.0,4.5608,4.5687,4.5529,4.5529,2443200.0
2011-12-09 12:05:00,5.76,5.78,5.76,5.77,2212300.0,4.5529,4.5687,4.5529,4.5608,2212300.0
2011-12-09 12:10:00,5.77,5.79,5.76,5.78,3690600.0,4.5608,4.5766,4.5529,4.5687,3690600.0
2011-12-09 12:15:00,5.77,5.79,5.76,5.79,2748200.0,4.5608,4.5766,4.5529,4.5766,2748200.0
2011-12-09 12:20:00,5.78,5.8,5.77,5.78,2340800.0,4.5687,4.5845,4.5608,4.5687,2340800.0
2011-12-09 12:25:00,5.78,5.78,5.76,5.76,996300.0,4.5687,4.5687,4.5529,4.5529,996300.0
2011-12-09 12:30:00,5.76,5.77,5.76,5.76,558800.0,4.5529,4.5608,4.5529,4.5529,558800.0
2011-12-09 12:35:00,5.77,5.78,5.75,5.76,1939800.0,4.5608,4.5687,4.545,4.5529,1939800.0
2011-12-09 12:40:00,5.77,5.78,5.75,5.77,1681700.0,4.5608,4.5687,4.545,4.5608,1681700.0
2011-12-09 12:45:00,5.77,5.78,5.76,5.77,1107300.0,4.5608,4.5687,4.5529,4.5608,1107300.0
2011-12-09 12:50:00,5.76,5.77,5.76,5.76,528500.0,4.5529,4.5608,4.5529,4.5529,528500.0
2011-12-09 12:55:00,5.76,5.77,5.75,5.75,1268800.0,4.5529,4.5608,4.545,4.545,1268800.0
2011-12-09 13:00:00,5.75,5.76,5.75,5.76,1190100.0,4.545,4.5529,4.545,4.5529,1190100.0
2011-12-09 13:05:00,5.76,5.76,5.73,5.73,2842200.0,4.5529,4.5529,4.5292,4.5292,2842200.0
2011-12-09 13:10:00,5.73,5.76,5.73,5.75,2447500.0,4.5292,4.5529,4.5292,4.545,2447500.0
2011-12-09 13:15:00,5.74,5.75,5.74,5.75,423200.0,4.5371,4.545,4.5371,4.545,423200.0
2011-12-09 13:20:00,5.75,5.76,5.74,5.75,2235200.0,4.545,4.5529,4.5371,4.545,2235200.0
2011-12-09 13:25:00,5.75,5.76,5.74,5.75,1907900.0,4.545,4.5529,4.5371,4.545,1907900.0
2011-12-09 13:30:00,5.75,5.76,5.75,5.75,1168700.0,4.545,4.5529,4.545,4.545,1168700.0
2011-12-09 13:35:00,5.75,5.76,5.75,5.75,528900.0,4.545,4.5529,4.545,4.545,528900.0
2011-12-09 13:40:00,5.76,5.77,5.75,5.76,958800.0,4.5529,4.5608,4.545,4.5529,958800.0
2011-12-09 13:45:00,5.77,5.77,5.76,5.76,719900.0,4.5608,4.5608,4.5529,4.5529,719900.0
2011-12-09 13:50:00,5.76,5.77,5.75,5.75,709900.0,4.5529,4.5608,4.545,4.545,709900.0
2011-12-09 13:55:00,5.75,5.76,5.75,5.75,456900.0,4.545,4.5529,4.545,4.545,456900.0
2011-12-09 14:00:00,5.75,5.76,5.75,5.75,612400.0,4.545,4.5529,4.545,4.545,612400.0
2011-12-09 14:05:00,5.75,5.76,5.75,5.75,373200.0,4.545,4.5529,4.545,4.545,373200.0
2011-12-09 14:10:00,5.76,5.76,5.75,5.75,528700.0,4.5529,4.5529,4.545,4.545,528700.0
2011-12-09 14:15:00,5.75,5.76,5.75,5.75,406300.0,4.545,4.5529,4.545,4.545,406300.0
2011-12-09 14:20:00,5.75,5.76,5.75,5.76,553700.0,4.545,4.5529,4.545,4.5529,553700.0
2011-12-09 14:25:00,5.76,5.77,5.75,5.77,2337700.0,4.5529,4.5608,4.545,4.5608,2337700.0
2011-12-09 14:30:00,5.77,5.79,5.77,5.79,2538800.0,4.5608,4.5766,4.5608,4.5766,2538800.0
2011-12-09 14:35:00,5.79,5.8,5.78,5.79,2784400.0,4.5766,4.5845,4.5687,4.5766,2784400.0
2011-12-09 14:40:00,5.78,5.79,5.78,5.78,401100.0,4.5687,4.5766,4.5687,4.5687,401100.0
2011-12-09 14:45:00,5.79,5.8,5.78,5.8,1502700.0,4.5766,4.5845,4.5687,4.5845,1502700.0
2011-12-09 14:50:00,5.79,5.8,5.79,5.8,1206200.0,4.5766,4.5845,4.5766,4.5845,1206200.0
2011-12-09 14:55:00,5.79,5.8,5.76,5.76,2447400.0,4.5766,4.5845,4.5529,4.5529,2447400.0
2011-12-09 15:00:00,5.76,5.77,5.76,5.77,877200.0,4.5529,4.5608,4.5529,4.5608,877200.0
2011-12-09 15:05:00,5.77,5.77,5.74,5.77,4983600.0,4.5608,4.5608,4.5371,4.5608,4983600.0
2011-12-09 15:10:00,5.76,5.78,5.76,5.78,1053800.0,4.5529,4.5687,4.5529,4.5687,1053800.0
2011-12-09 15:15:00,5.78,5.78,5.76,5.76,1748200.0,4.5687,4.5687,4.5529,4.5529,1748200.0
2011-12-09 15:20:00,5.76,5.79,5.76,5.79,2196900.0,4.5529,4.5766,4.5529,4.5766,2196900.0
2011-12-09 15:25:00,5.79,5.79,5.78,5.79,614800.0,4.5766,4.5766,4.5687,4.5766,614800.0
2011-12-09 15:30:00,5.79,5.79,5.76,5.76,2715500.0,4.5766,4.5766,4.5529,4.5529,2715500.0
2011-12-09 15:35:00,5.76,5.77,5.76,5.77,5511200.0,4.5529,4.5608,4.5529,4.5608,5511200.0
2011-12-09 15:40:00,5.77,5.78,5.75,5.76,5573900.0,4.5608,4.5687,4.545,4.5529,5573900.0
2011-12-09 15:45:00,5.75,5.76,5.74,5.74,3107800.0,4.545,4.5529,4.5371,4.5371,3107800.0
2011-12-09 15:50:00,5.74,5.75,5.74,5.75,2630000.0,4.5371,4.545,4.5371,4.545,2630000.0
2011-12-09 15:55:00,5.75,5.75,5.71,5.71,16314500.0,4.545,4.545,4.5134,4.5134,16314500.0
2011-12-12 09:30:00,5.59,5.6,5.55,5.56,8030100.0,4.4185,4.4264,4.3869,4.3948,8030100.0
2011-12-12 09:35:00,5.56,5.6,5.56,5.59,3695600.0,4.3948,4.4264,4.3948,4.4185,3695600.0
2011-12-12 09:40:00,5.6,5.6,5.56,5.57,3371300.0,4.4264,4.4264,4.3948,4.4027,3371300.0
2011-12-12 09:45:00,5.56,5.59,5.56,5.58,2450800.0,4.3948,4.4185,4.3948,4.4106,2450800.0
2011-12-12 09:50:00,5.58,5.59,5.56,5.57,3293100.0,4.4106,4.4185,4.3948,4.4027,3293100.0
2011-12-12 09:55:00,5.57,5.58,5.56,5.57,1875100.0,4.4027,4.4106,4.3948,4.4027,1875100.0
2011-12-12 10:00:00,5.58,5.58,5.54,5.55,4689300.0,4.4106,4.4106,4.379,4.3869,4689300.0
2011-12-12 10:05:00,5.55,5.56,5.54,5.55,1863700.0,4.3869,4.3948,4.379,4.3869,1863700.0
2011-12-12 10:10:00,5.56,5.56,5.54,5.55,2978300.0,4.3948,4.3948,4.379,4.3869,2978300.0
2011-12-12 10:15:00,5.54,5.55,5.51,5.51,4292400.0,4.379,4.3869,4.3553,4.3553,4292400.0
2011-12-12 10:20:00,5.51,5.52,5.48,5.49,5847800.0,4.3553,4.3632,4.3316,4.3395,5847800.0
2011-12-12 10:25:00,5.5,5.5,5.49,5.5,1071300.0,4.3474,4.3474,4.3395,4.3474,1071300.0
2011-12-12 10:30:00,5.5,5.5,5.49,5.5,1698800.0,4.3474,4.3474,4.3395,4.3474,1698800.0
2011-12-12 10:35:00,5.49,5.51,5.48,5.48,4940400.0,4.3395,4.3553,4.3316,4.3316,4940400.0
2011-12-12 10:40:00,5.49,5.5,5.46,5.48,3203900.0,4.3395,4.3474,4.3158,4.3316,3203900.0
2011-12-12 10:45:00,5.49,5.5,5.48,5.49,1942500.0,4.3395,4.3474,4.3316,4.3395,1942500.0
2011-12-12 10:50:00,5.5,5.5,5.47,5.48,1528600.0,4.3474,4.3474,4.3237,4.3316,1528600.0
2011-12-12 10:55:00,5.48,5.49,5.47,5.48,2602300.0,4.3316,4.3395,4.3237,4.3316,2602300.0
2011-12-12 11:00:00,5.48,5.48,5.45,5.46,2649200.0,4.3316,4.3316,4.3079,4.3158,2649200.0
2011-12-12 11:05:00,5.46,5.48,5.45,5.48,3322400.0,4.3158,4.3316,4.3079,4.3316,3322400.0
2011-12-12 11:10:00,5.48,5.48,5.45,5.45,1764900.0,4.3316,4.3316,4.3079,4.3079,1764900.0
2011-12-12 11:15:00,5.46,5.46,5.42,5.42,3774500.0,4.3158,4.3158,4.2841,4.2841,3774500.0
2011-12-12 11:20:00,5.42,5.46,5.42,5.46,2332800.0,4.2841,4.3158,4.2841,4.3158,2332800.0
2011-12-12 11:25:00,5.46,5.47,5.45,5.45,2054700.0,4.3158,4.3237,4.3079,4.3079,2054700.0
2011-12-12 11:30:00,5.45,5.46,5.44,5.45,2327300.0,4.3079,4.3158,4.3,4.3079,2327300.0
2011-12-12 11:35:00,5.45,5.46,5.44,5.45,1229600.0,4.3079,4.3158,4.3,4.3079,1229600.0
2011-12-12 11:40:00,5.44,5.45,5.44,5.44,923300.0,4.3,4.3079,4.3,4.3,923300.0
2011-12-12 11:45:00,5.44,5.45,5.42,5.42,2194000.0,4.3,4.3079,4.2841,4.2841,2194000.0
2011-12-12 11:50:00,5.42,5.44,5.42,5.42,1936200.0,4.2841,4.3,4.2841,4.2841,1936200.0
2011-12-12 11:55:00,5.43,5.43,5.4,5.42,2477200.0,4.2921,4.2921,4.2683,4.2841,2477200.0
2011-12-12 12:00:00,5.42,5.42,5.41,5.42,1035400.0,4.2841,4.2841,4.2762,4.2841,1035400.0
2011-12-12 12:05:00,5.41,5.43,5.4,5.41,2265800.0,4.2762,4.2921,4.2683,4.2762,2265800.0
2011-12-12 12:10:00,5.41,5.43,5.4,5.42,1914800.0,4.2762,4.2921,4.2683,4.2841,1914800.0
2011-12-12 12:15:00,5.43,5.43,5.42,5.42,2050500.0,4.2921,4.2921,4.2841,4.2841,2050500.0
2011-12-12 12:20:00,5.42,5.43,5.42,5.42,448200.0,4.2841,4.2921,4.2841,4.2841,448200.0
2011-12-12 12:25:00,5.43,5.43,5.41,5.43,1568100.0,4.2921,4.2921,4.2762,4.2921,1568100.0
2011-12-12 12:30:00,5.42,5.44,5.41,5.44,1611500.0,4.2841,4.3,4.2762,4.3,1611500.0
2011-12-12 12:35:00,5.44,5.46,5.43,5.46,2143800.0,4.3,4.3158,4.2921,4.3158,2143800.0
2011-12-12 12:40:00,5.46,5.46,5.45,5.46,503800.0,4.3158,4.3158,4.3079,4.3158,503800.0
2011-12-12 12:45:00,5.46,5.46,5.44,5.45,2435600.0,4.3158,4.3158,4.3,4.3079,2435600.0
2011-12-12 12:50:00,5.45,5.46,5.44,5.46,885900.0,4.3079,4.3158,4.3,4.3158,885900.0
2011-12-12 12:55:00,5.46,5.46,5.45,5.46,1437200.0,4.3158,4.3158,4.3079,4.3158,1437200.0
2011-12-12 13:00:00,5.46,5.46,5.43,5.44,1797400.0,4.3158,4.3158,4.2921,4.3,1797400.0
2011-12-12 13:05:00,5.44,5.44,5.43,5.44,592500.0,4.3,4.3,4.2921,4.3,592500.0
2011-12-12 13:10:00,5.44,5.44,5.42,5.43,1736300.0,4.3,4.3,4.2841,4.2921,1736300.0
2011-12-12 13:15:00,5.43,5.44,5.42,5.44,703300.0,4.2921,4.3,4.2841,4.3,703300.0
2011-12-12 13:20:00,5.44,5.45,5.43,5.45,639500.0,4.3,4.3079,4.2921,4.3079,639500.0
2011-12-12 13:25:00,5.44,5.46,5.43,5.46,1261200.0,4.3,4.3158,4.2921,4.3158,1261200.0
2011-12-12 13:30:00,5.45,5.47,5.45,5.46,1149100.0,4.3079,4.3237,4.3079,4.3158,1149100.0
2011-12-12 13:35:00,5.46,5.47,5.45,5.46,676100.0,4.3158,4.3237,4.3079,4.3158,676100.0
2011-12-12 13:40:00,5.46,5.48,5.46,5.48,1253500.0,4.3158,4.3316,4.3158,4.3316,1253500.0
2011-12-12 13:45:00,5.48,5.48,5.47,5.47,627900.0,4.3316,4.3316,4.3237,4.3237,627900.0
2011-12-12 13:50:00,5.48,5.49,5.46,5.46,2112900.0,4.3316,4.3395,4.3158,4.3158,2112900.0
2011-12-12 13:55:00,5.47,5.48,5.46,5.48,820800.0,4.3237,4.3316,4.3158,4.3316,820800.0
2011-12-12 14:00:00,5.47,5.48,5.47,5.47,365000.0,4.3237,4.3316,4.3237,4.3237,365000.0
2011-12-12 14:05:00,5.48,5.48,5.45,5.45,1994700.0,4.3316,4.3316,4.3079,4.3079,1994700.0
2011-12-12 14:10:00,5.45,5.46,5.45,5.45,1058800.0,4.3079,4.3158,4.3079,4.3079,1058800.0
2011-12-12 14:15:00,5.45,5.48,5.45,5.47,1150900.0,4.3079,4.3316,4.3079,4.3237,1150900.0
2011-12-12 14:20:00,5.48,5.48,5.47,5.48,651700.0,4.3316,4.3316,4.3237,4.3316,651700.0
2011-12-12 14:25:00,5.48,5.49,5.47,5.48,1540300.0,4.3316,4.3395,4.3237,4.3316,1540300.0
2011-12-12 14:30:00,5.49,5.49,5.47,5.48,1791900.0,4.3395,4.3395,4.3237,4.3316,1791900.0
2011-12-12 14:35:00,5.47,5.48,5.45,5.46,2296200.0,4.3237,4.3316,4.3079,4.3158,2296200.0
2011-12-12 14:40:00,5.46,5.46,5.44,5.45,1517000.0,4.3158,4.3158,4.3,4.3079,1517000.0
2011-12-12 14:45:00,5.45,5.46,5.44,5.45,1363800.0,4.3079,4.3158,4.3,4.3079,1363800.0
2011-12-12 14:50:00,5.45,5.45,5.44,5.45,513800.0,4.3079,4.3079,4.3,4.3079,513800.0
2011-12-12 14:55:00,5.45,5.46,5.44,5.46,1948400.0,4.3079,4.3158,4.3,4.3158,1948400.0
2011-12-12 15:00:00,5.46,5.46,5.44,5.45,1598100.0,4.3158,4.3158,4.3,4.3079,1598100.0
2011-12-12 15:05:00,5.45,5.45,5.42,5.43,2124100.0,4.3079,4.3079,4.2841,4.2921,2124100.0
2011-12-12 15:10:00,5.43,5.44,5.42,5.43,1525700.0,4.2921,4.3,4.2841,4.2921,1525700.0
2011-12-12 15:15:00,5.43,5.44,5.43,5.44,1477400.0,4.2921,4.3,4.2921,4.3,1477400.0
2011-12-12 15:20:00,5.44,5.44,5.42,5.43,1886900.0,4.3,4.3,4.2841,4.2921,1886900.0
2011-12-12 15:25:00,5.43,5.45,5.42,5.44,3055200.0,4.2921,4.3079,4.2841,4.3,3055200.0
2011-12-12 15:30:00,5.44,5.46,5.43,5.45,2953100.0,4.3,4.3158,4.2921,4.3079,2953100.0
2011-12-12 15:35:00,5.45,5.47,5.44,5.46,3271700.0,4.3079,4.3237,4.3,4.3158,3271700.0
2011-12-12 15:40:00,5.47,5.48,5.45,5.45,4163600.0,4.3237,4.3316,4.3079,4.3079,4163600.0
2011-12-12 15:45:00,5.46,5.46,5.43,5.44,4711700.0,4.3158,4.3158,4.2921,4.3,4711700.0
2011-12-12 15:50:00,5.43,5.45,5.43,5.44,3794700.0,4.2921,4.3079,4.2921,4.3,3794700.0
2011-12-12 15:55:00,5.45,5.45,5.44,5.44,8347700.0,4.3079,4.3079,4.3,4.3,8347700.0
2011-12-13 09:30:00,5.56,5.6,5.53,5.55,7589200.0,4.3948,4.4264,4.3711,4.3869,7589200.0
2011-12-13 09:35:00,5.55,5.56,5.52,5.54,2445500.0,4.3869,4.3948,4.3632,4.379,2445500.0
2011-12-13 09:40:00,5.54,5.56,5.53,5.55,2879200.0,4.379,4.3948,4.3711,4.3869,2879200.0
2011-12-13 09:45:00,5.56,5.57,5.55,5.56,1873100.0,4.3948,4.4027,4.3869,4.3948,1873100.0
2011-12-13 09:50:00,5.56,5.58,5.55,5.58,2534100.0,4.3948,4.4106,4.3869,4.4106,2534100.0
2011-12-13 09:55:00,5.58,5.58,5.53,5.55,4480400.0,4.4106,4.4106,4.3711,4.3869,4480400.0
2011-12-13 10:00:00,5.55,5.57,5.54,5.57,1397100.0,4.3869,4.4027,4.379,4.4027,1397100.0
2011-12-13 10:05:00,5.57,5.57,5.55,5.56,1482100.0,4.4027,4.4027,4.3869,4.3948,1482100.0
2011-12-13 10:10:00,5.56,5.56,5.54,5.56,1962500.0,4.3948,4.3948,4.379,4.3948,1962500.0
2011-12-13 10:15:00,5.56,5.56,5.54,5.54,1961900.0,4.3948,4.3948,4.379,4.379,1961900.0
2011-12-13 10:20:00,5.54,5.57,5.54,5.56,2382700.0,4.379,4.4027,4.379,4.3948,2382700.0
2011-12-13 10:25:00,5.56,5.56,5.52,5.52,3002200.0,4.3948,4.3948,4.3632,4.3632,3002200.0
2011-12-13 10:30:00,5.53,5.54,5.52,5.54,2604600.0,4.3711,4.379,4.3632,4.379,2604600.0
2011-12-13 10:35:00,5.53,5.54,5.5,5.52,4075100.0,4.3711,4.379,4.3474,4.3632,4075100.0
2011-12-13 10:40:00,5.52,5.52,5.48,5.5,4902400.0,4.3632,4.3632,4.3316,4.3474,4902400.0
2011-12-13 10:45:00,5.5,5.5,5.46,5.46,2568300.0,4.3474,4.3474,4.3158,4.3158,2568300.0
2011-12-13 10:50:00,5.46,5.48,5.46,5.47,2328700.0,4.3158,4.3316,4.3158,4.3237,2328700.0
2011-12-13 10:55:00,5.48,5.5,5.47,5.49,2689900.0,4.3316,4.3474,4.3237,4.3395,2689900.0
2011-12-13 11:00:00,5.49,5.5,5.48,5.49,2393100.0,4.3395,4.3474,4.3316,4.3395,2393100.0
2011-12-13 11:05:00,5.48,5.49,5.45,5.45,3287300.0,4.3316,4.3395,4.3079,4.3079,3287300.0
2011-12-13 11:10:00,5.46,5.47,5.45,5.46,3155100.0,4.3158,4.3237,4.3079,4.3158,3155100.0
2011-12-13 11:15:00,5.46,5.47,5.46,5.47,1111900.0,4.3158,4.3237,4.3158,4.3237,1111900.0
2011-12-13 11:20:00,5.46,5.48,5.46,5.48,1366700.0,4.3158,4.3316,4.3158,4.3316,1366700.0
2011-12-13 11:25:00,5.48,5.5,5.47,5.49,2707900.0,4.3316,4.3474,4.3237,4.3395,2707900.0
2011-12-13 11:30:00,5.49,5.51,5.48,5.5,1736200.0,4.3395,4.3553,4.3316,4.3474,1736200.0
2011-12-13 11:35:00,5.51,5.51,5.5,5.51,655800.0,4.3553,4.3553,4.3474,4.3553,655800.0
2011-12-13 11:40:00,5.5,5.51,5.49,5.5,1090100.0,4.3474,4.3553,4.3395,4.3474,1090100.0
2011-12-13 11:45:00,5.49,5.5,5.49,5.5,385000.0,4.3395,4.3474,4.3395,4.3474,385000.0
2011-12-13 11:50:00,5.49,5.51,5.49,5.51,787000.0,4.3395,4.3553,4.3395,4.3553,787000.0
2011-12-13 11:55:00,5.51,5.52,5.5,5.52,843200.0,4.3553,4.3632,4.3474,4.3632,843200.0
2011-12-13 12:00:00,5.52,5.52,5.51,5.52,350500.0,4.3632,4.3632,4.3553,4.3632,350500.0
2011-12-13 12:05:00,5.52,5.52,5.5,5.5,1187700.0,4.3632,4.3632,4.3474,4.3474,1187700.0
2011-12-13 12:10:00,5.5,5.51,5.5,5.5,287500.0,4.3474,4.3553,4.3474,4.3474,287500.0
2011-12-13 12:15:00,5.5,5.51,5.49,5.49,1137700.0,4.3474,4.3553,4.3395,4.3395,1137700.0
2011-12-13 12:20:00,5.49,5.5,5.49,5.5,673700.0,4.3395,4.3474,4.3395,4.3474,673700.0
2011-12-13 12:25:00,5.5,5.5,5.49,5.49,1051500.0,4.3474,4.3474,4.3395,4.3395,1051500.0
2011-12-13 12:30:00,5.49,5.5,5.49,5.49,410500.0,4.3395,4.3474,4.3395,4.3395,410500.0
2011-12-13 12:35:00,5.5,5.5,5.49,5.49,763800.0,4.3474,4.3474,4.3395,4.3395,763800.0
2011-12-13 12:40:00,5.49,5.5,5.49,5.5,650000.0,4.3395,4.3474,4.3395,4.3474,650000.0
2011-12-13 12:45:00,5.49,5.5,5.49,5.5,777400.0,4.3395,4.3474,4.3395,4.3474,777400.0
2011-12-13 12:50:00,5.5,5.5,5.49,5.5,305400.0,4.3474,4.3474,4.3395,4.3474,305400.0
2011-12-13 12:55:00,5.5,5.5,5.49,5.5,489900.0,4.3474,4.3474,4.3395,4.3474,489900.0
2011-12-13 13:00:00,5.5,5.5,5.49,5.5,418400.0,4.3474,4.3474,4.3395,4.3474,418400.0
2011-12-13 13:05:00,5.5,5.5,5.48,5.5,1734100.0,4.3474,4.3474,4.3316,4.3474,1734100.0
2011-12-13 13:10:00,5.5,5.51,5.49,5.5,1406400.0,4.3474,4.3553,4.3395,4.3474,1406400.0
2011-12-13 13:15:00,5.5,5.51,5.5,5.5,252200.0,4.3474,4.3553,4.3474,4.3474,252200.0
2011-12-13 13:20:00,5.51,5.51,5.5,5.51,373600.0,4.3553,4.3553,4.3474,4.3553,373600.0
2011-12-13 13:25:00,5.5,5.51,5.5,5.5,643800.0,4.3474,4.3553,4.3474,4.3474,643800.0
2011-12-13 13:30:00,5.5,5.51,5.5,5.5,296600.0,4.3474,4.3553,4.3474,4.3474,296600.0
2011-12-13 13:35:00,5.5,5.51,5.49,5.5,997300.0,4.3474,4.3553,4.3395,4.3474,997300.0
2011-12-13 13:40:00,5.5,5.5,5.49,5.5,326900.0,4.3474,4.3474,4.3395,4.3474,326900.0
2011-12-13 13:45:00,5.5,5.5,5.49,5.49,667900.0,4.3474,4.3474,4.3395,4.3395,667900.0
2011-12-13 13:50:00,5.49,5.51,5.49,5.5,834100.0,4.3395,4.3553,4.3395,4.3474,834100.0
2011-12-13 13:55:00,5.5,5.51,5.5,5.51,259400.0,4.3474,4.3553,4.3474,4.3553,259400.0
2011-12-13 14:00:00,5.51,5.51,5.5,5.51,391100.0,4.3553,4.3553,4.3474,4.3553,391100.0
2011-12-13 14:05:00,5.5,5.52,5.5,5.52,1613600.0,4.3474,4.3632,4.3474,4.3632,1613600.0
2011-12-13 14:10:00,5.51,5.52,5.48,5.49,2836700.0,4.3553,4.3632,4.3316,4.3395,2836700.0
2011-12-13 14:15:00,5.49,5.5,5.45,5.46,3045000.0,4.3395,4.3474,4.3079,4.3158,3045000.0
2011-12-13 14:20:00,5.46,5.47,5.43,5.45,3904500.0,4.3158,4.3237,4.2921,4.3079,3904500.0
2011-12-13 14:25:00,5.45,5.48,5.44,5.47,3326600.0,4.3079,4.3316,4.3,4.3237,3326600.0
2011-12-13 14:30:00,5.47,5.48,5.43,5.44,2317800.0,4.3237,4.3316,4.2921,4.3,2317800.0
2011-12-13 14:35:00,5.43,5.44,5.4,5.41,4355800.0,4.2921,4.3,4.2683,4.2762,4355800.0
2011-12-13 14:40:00,5.41,5.41,5.36,5.39,6426700.0,4.2762,4.2762,4.2367,4.2604,6426700.0
2011-12-13 14:45:00,5.39,5.4,5.36,5.38,3563900.0,4.2604,4.2683,4.2367,4.2525,3563900.0
2011-12-13 14:50:00,5.38,5.4,5.37,5.4,3661000.0,4.2525,4.2683,4.2446,4.2683,3661000.0
2011-12-13 14:55:00,5.4,5.4,5.38,5.38,1084500.0,4.2683,4.2683,4.2525,4.2525,1084500.0
2011-12-13 15:00:00,5.38,5.39,5.37,5.39,2017700.0,4.2525,4.2604,4.2446,4.2604,2017700.0
2011-12-13 15:05:00,5.39,5.4,5.36,5.36,5544700.0,4.2604,4.2683,4.2367,4.2367,5544700.0
2011-12-13 15:10:00,5.36,5.37,5.34,5.35,3251100.0,4.2367,4.2446,4.2209,4.2288,3251100.0
2011-12-13 15:15:00,5.35,5.35,5.31,5.31,4883100.0,4.2288,4.2288,4.1972,4.1972,4883100.0
2011-12-13 15:20:00,5.32,5.33,5.3,5.31,4669800.0,4.2051,4.213,4.1893,4.1972,4669800.0
2011-12-13 15:25:00,5.3,5.31,5.27,5.28,6123200.0,4.1893,4.1972,4.1656,4.1735,6123200.0
2011-12-13 15:30:00,5.28,5.29,5.25,5.25,7008100.0,4.1735,4.1814,4.1498,4.1498,7008100.0
2011-12-13 15:35:00,5.25,5.27,5.22,5.26,8666500.0,4.1498,4.1656,4.1261,4.1577,8666500.0
2011-12-13 15:40:00,5.26,5.28,5.24,5.26,6027200.0,4.1577,4.1735,4.1419,4.1577,6027200.0
2011-12-13 15:45:00,5.26,5.29,5.26,5.29,6796100.0,4.1577,4.1814,4.1577,4.1814,6796100.0
2011-12-13 15:50:00,5.28,5.29,5.25,5.25,8830700.0,4.1735,4.1814,4.1498,4.1498,8830700.0
2011-12-13 15:55:00,5.25,5.32,5.25,5.3,15266400.0,4.1498,4.2051,4.1498,4.1893,15266400.0
2011-12-14 09:30:00,5.24,5.3,5.2,5.27,7175900.0,4.1419,4.1893,4.1103,4.1656,7175900.0
2011-12-14 09:35:00,5.27,5.33,5.26,5.33,3971200.0,4.1656,4.213,4.1577,4.213,3971200.0
2011-12-14 09:40:00,5.32,5.37,5.32,5.34,4749000.0,4.2051,4.2446,4.2051,4.2209,4749000.0
2011-12-14 09:45:00,5.33,5.34,5.27,5.28,4316800.0,4.213,4.2209,4.1656,4.1735,4316800.0
2011-12-14 09:50:00,5.28,5.3,5.26,5.29,2869100.0,4.1735,4.1893,4.1577,4.1814,2869100.0
2011-12-14 09:55:00,5.3,5.32,5.29,5.3,1972000.0,4.1893,4.2051,4.1814,4.1893,1972000.0
2011-12-14 10:00:00,5.29,5.3,5.27,5.28,2105300.0,4.1814,4.1893,4.1656,4.1735,2105300.0
2011-12-14 10:05:00,5.28,5.28,5.25,5.25,1851600.0,4.1735,4.1735,4.1498,4.1498,1851600.0
2011-12-14 10:10:00,5.25,5.27,5.24,5.25,2864500.0,4.1498,4.1656,4.1419,4.1498,2864500.0
2011-12-14 10:15:00,5.25,5.27,5.25,5.27,3109900.0,4.1498,4.1656,4.1498,4.1656,3109900.0
2011-12-14 10:20:00,5.27,5.28,5.25,5.27,3427200.0,4.1656,4.1735,4.1498,4.1656,3427200.0
2011-12-14 10:25:00,5.27,5.29,5.26,5.29,2522900.0,4.1656,4.1814,4.1577,4.1814,2522900.0
2011-12-14 10:30:00,5.29,5.3,5.27,5.28,2507100.0,4.1814,4.1893,4.1656,4.1735,2507100.0
2011-12-14 10:35:00,5.28,5.29,5.27,5.28,1791400.0,4.1735,4.1814,4.1656,4.1735,1791400.0
2011-12-14 10:40:00,5.28,5.28,5.26,5.28,2520700.0,4.1735,4.1735,4.1577,4.1735,2520700.0
2011-12-14 10:45:00,5.27,5.28,5.25,5.26,2053300.0,4.1656,4.1735,4.1498,4.1577,2053300.0
2011-12-14 10:50:00,5.27,5.27,5.24,5.24,3831400.0,4.1656,4.1656,4.1419,4.1419,3831400.0
2011-12-14 10:55:00,5.25,5.25,5.23,5.24,1879300.0,4.1498,4.1498,4.134,4.1419,1879300.0
2011-12-14 11:00:00,5.25,5.25,5.24,5.24,1957200.0,4.1498,4.1498,4.1419,4.1419,1957200.0
2011-12-14 11:05:00,5.24,5.25,5.22,5.23,3169500.0,4.1419,4.1498,4.1261,4.134,3169500.0
2011-12-14 11:10:00,5.23,5.24,5.22,5.24,1743700.0,4.134,4.1419,4.1261,4.1419,1743700.0
2011-12-14 11:15:00,5.24,5.25,5.23,5.23,1816200.0,4.1419,4.1498,4.134,4.134,1816200.0
2011-12-14 11:20:00,5.24,5.25,5.22,5.23,4438900.0,4.1419,4.1498,4.1261,4.134,4438900.0
2011-12-14 11:25:00,5.22,5.24,5.21,5.24,4247600.0,4.1261,4.1419,4.1182,4.1419,4247600.0
2011-12-14 11:30:00,5.24,5.24,5.21,5.23,2804500.0,4.1419,4.1419,4.1182,4.134,2804500.0
2011-12-14 11:35:00,5.22,5.23,5.22,5.22,1273900.0,4.1261,4.134,4.1261,4.1261,1273900.0
2011-12-14 11:40:00,5.23,5.25,5.22,5.25,1722800.0,4.134,4.1498,4.1261,4.1498,1722800.0
2011-12-14 11:45:00,5.25,5.26,5.24,5.26,1782000.0,4.1498,4.1577,4.1419,4.1577,1782000.0
2011-12-14 11:50:00,5.25,5.26,5.25,5.26,761000.0,4.1498,4.1577,4.1498,4.1577,761000.0
2011-12-14 11:55:00,5.25,5.26,5.24,5.26,2447300.0,4.1498,4.1577,4.1419,4.1577,2447300.0
2011-12-14 12:00:00,5.26,5.26,5.23,5.24,2609400.0,4.1577,4.1577,4.134,4.1419,2609400.0
2011-12-14 12:05:00,5.24,5.27,5.24,5.27,1845400.0,4.1419,4.1656,4.1419,4.1656,1845400.0
2011-12-14 12:10:00,5.27,5.29,5.26,5.29,3127200.0,4.1656,4.1814,4.1577,4.1814,3127200.0
2011-12-14 12:15:00,5.29,5.29,5.27,5.28,2022100.0,4.1814,4.1814,4.1656,4.1735,2022100.0
2011-12-14 12:20:00,5.28,5.28,5.27,5.28,700800.0,4.1735,4.1735,4.1656,4.1735,700800.0
2011-12-14 12:25:00,5.27,5.28,5.26,5.27,1491200.0,4.1656,4.1735,4.1577,4.1656,1491200.0
2011-12-14 12:30:00,5.27,5.29,5.26,5.29,2745700.0,4.1656,4.1814,4.1577,4.1814,2745700.0
2011-12-14 12:35:00,5.29,5.29,5.26,5.27,1497900.0,4.1814,4.1814,4.1577,4.1656,1497900.0
2011-12-14 12:40:00,5.27,5.29,5.26,5.28,1945500.0,4.1656,4.1814,4.1577,4.1735,1945500.0
2011-12-14 12:45:00,5.28,5.29,5.27,5.27,1506400.0,4.1735,4.1814,4.1656,4.1656,1506400.0
2011-12-14 12:50:00,5.27,5.28,5.26,5.26,925200.0,4.1656,4.1735,4.1577,4.1577,925200.0
2011-12-14 12:55:00,5.26,5.28,5.26,5.28,709400.0,4.1577,4.1735,4.1577,4.1735,709400.0
2011-12-14 13:00:00,5.28,5.29,5.28,5.29,1709200.0,4.1735,4.1814,4.1735,4.1814,1709200.0
2011-12-14 13:05:00,5.29,5.3,5.26,5.27,3905200.0,4.1814,4.1893,4.1577,4.1656,3905200.0
2011-12-14 13:10:00,5.27,5.29,5.25,5.29,2728500.0,4.1656,4.1814,4.1498,4.1814,2728500.0
2011-12-14 13:15:00,5.29,5.32,5.28,5.32,2894700.0,4.1814,4.2051,4.1735,4.2051,2894700.0
2011-12-14 13:20:00,5.32,5.33,5.31,5.32,1886600.0,4.2051,4.213,4.1972,4.2051,1886600.0
2011-12-14 13:25:00,5.32,5.33,5.31,5.32,1139400.0,4.2051,4.213,4.1972,4.2051,1139400.0
2011-12-14 13:30:00,5.32,5.33,5.29,5.29,2603200.0,4.2051,4.213,4.1814,4.1814,2603200.0
2011-12-14 13:35:00,5.29,5.31,5.29,5.3,1819000.0,4.1814,4.1972,4.1814,4.1893,1819000.0
2011-12-14 13:40:00,5.3,5.31,5.27,5.27,2279200.0,4.1893,4.1972,4.1656,4.1656,2279200.0
2011-12-14 13:45:00,5.28,5.28,5.26,5.26,3094300.0,4.1735,4.1735,4.1577,4.1577,3094300.0
2011-12-14 13:50:00,5.26,5.27,5.25,5.25,2181300.0,4.1577,4.1656,4.1498,4.1498,2181300.0
2011-12-14 13:55:00,5.26,5.26,5.23,5.25,3042800.0,4.1577,4.1577,4.134,4.1498,3042800.0
2011-12-14 14:00:00,5.25,5.25,5.23,5.24,4526800.0,4.1498,4.1498,4.134,4.1419,4526800.0
2011-12-14 14:05:00,5.25,5.25,5.22,5.23,3525000.0,4.1498,4.1498,4.1261,4.134,3525000.0
2011-12-14 14:10:00,5.23,5.24,5.22,5.23,2217000.0,4.134,4.1419,4.1261,4.134,2217000.0
2011-12-14 14:15:00,5.22,5.25,5.22,5.24,2081400.0,4.1261,4.1498,4.1261,4.1419,2081400.0
2011-12-14 14:20:00,5.24,5.25,5.23,5.25,1298500.0,4.1419,4.1498,4.134,4.1498,1298500.0
2011-12-14 14:25:00,5.24,5.27,5.24,5.25,2200900.0,4.1419,4.1656,4.1419,4.1498,2200900.0
2011-12-14 14:30:00,5.26,5.26,5.24,5.25,2077900.0,4.1577,4.1577,4.1419,4.1498,2077900.0
2011-12-14 14:35:00,5.25,5.25,5.22,5.23,2050900.0,4.1498,4.1498,4.1261,4.134,2050900.0
2011-12-14 14:40:00,5.23,5.24,5.22,5.23,2026200.0,4.134,4.1419,4.1261,4.134,2026200.0
2011-12-14 14:45:00,5.23,5.24,5.22,5.23,2403600.0,4.134,4.1419,4.1261,4.134,2403600.0
2011-12-14 14:50:00,5.23,5.24,5.21,5.23,1903900.0,4.134,4.1419,4.1182,4.134,1903900.0
2011-12-14 14:55:00,5.23,5.23,5.21,5.22,1400100.0,4.134,4.134,4.1182,4.1261,1400100.0
2011-12-14 15:00:00,5.23,5.24,5.21,5.22,2066900.0,4.134,4.1419,4.1182,4.1261,2066900.0
2011-12-14 15:05:00,5.21,5.22,5.2,5.2,3484800.0,4.1182,4.1261,4.1103,4.1103,3484800.0
2011-12-14 15:10:00,5.2,5.24,5.2,5.23,4839600.0,4.1103,4.1419,4.1103,4.134,4839600.0
2011-12-14 15:15:00,5.23,5.25,5.22,5.25,4974300.0,4.134,4.1498,4.1261,4.1498,4974300.0
2011-12-14 15:20:00,5.24,5.25,5.22,5.23,2404700.0,4.1419,4.1498,4.1261,4.134,2404700.0
2011-12-14 15:25:00,5.23,5.25,5.23,5.25,3152700.0,4.134,4.1498,4.134,4.1498,3152700.0
2011-12-14 15:30:00,5.25,5.25,5.22,5.25,4181200.0,4.1498,4.1498,4.1261,4.1498,4181200.0
2011-12-14 15:35:00,5.25,5.25,5.22,5.23,2181400.0,4.1498,4.1498,4.1261,4.134,2181400.0
2011-12-14 15:40:00,5.22,5.23,5.21,5.22,3531600.0,4.1261,4.134,4.1182,4.1261,3531600.0
2011-12-14 15:45:00,5.22,5.24,5.21,5.23,3531900.0,4.1261,4.1419,4.1182,4.134,3531900.0
2011-12-14 15:50:00,5.23,5.24,5.22,5.23,5156800.0,4.134,4.1419,4.1261,4.134,5156800.0
2011-12-14 15:55:00,5.22,5.24,5.21,5.23,9898100.0,4.1261,4.1419,4.1182,4.134,9898100.0
2011-12-15 09:30:00,5.33,5.37,5.32,5.33,8137500.0,4.213,4.2446,4.2051,4.213,8137500.0
2011-12-15 09:35:00,5.32,5.34,5.3,5.32,5352200.0,4.2051,4.2209,4.1893,4.2051,5352200.0
2011-12-15 09:40:00,5.32,5.33,5.27,5.3,6117500.0,4.2051,4.213,4.1656,4.1893,6117500.0
2011-12-15 09:45:00,5.3,5.31,5.29,5.29,2585300.0,4.1893,4.1972,4.1814,4.1814,2585300.0
2011-12-15 09:50:00,5.29,5.31,5.29,5.31,3276000.0,4.1814,4.1972,4.1814,4.1972,3276000.0
2011-12-15 09:55:00,5.3,5.33,5.3,5.31,3081400.0,4.1893,4.213,4.1893,4.1972,3081400.0
2011-12-15 10:00:00,5.32,5.34,5.3,5.3,5238800.0,4.2051,4.2209,4.1893,4.1893,5238800.0
2011-12-15 10:05:00,5.31,5.31,5.27,5.28,4169700.0,4.1972,4.1972,4.1656,4.1735,4169700.0
2011-12-15 10:10:00,5.28,5.29,5.26,5.28,7386900.0,4.1735,4.1814,4.1577,4.1735,7386900.0
2011-12-15 10:15:00,5.29,5.3,5.28,5.29,2043800.0,4.1814,4.1893,4.1735,4.1814,2043800.0
2011-12-15 10:20:00,5.3,5.31,5.29,5.29,2395100.0,4.1893,4.1972,4.1814,4.1814,2395100.0
2011-12-15 10:25:00,5.3,5.3,5.27,5.28,2148800.0,4.1893,4.1893,4.1656,4.1735,2148800.0
2011-12-15 10:30:00,5.28,5.3,5.27,5.28,2547800.0,4.1735,4.1893,4.1656,4.1735,2547800.0
2011-12-15 10:35:00,5.29,5.29,5.24,5.24,4202100.0,4.1814,4.1814,4.1419,4.1419,4202100.0
2011-12-15 10:40:00,5.24,5.25,5.23,5.25,10458100.0,4.1419,4.1498,4.134,4.1498,10458100.0
2011-12-15 10:45:00,5.25,5.26,5.23,5.25,2858700.0,4.1498,4.1577,4.134,4.1498,2858700.0
2011-12-15 10:50:00,5.26,5.26,5.25,5.26,1059200.0,4.1577,4.1577,4.1498,4.1577,1059200.0
2011-12-15 10:55:00,5.26,5.27,5.25,5.25,2093500.0,4.1577,4.1656,4.1498,4.1498,2093500.0
2011-12-15 11:00:00,5.25,5.26,5.25,5.25,1136300.0,4.1498,4.1577,4.1498,4.1498,1136300.0
2011-12-15 11:05:00,5.26,5.26,5.25,5.25,900800.0,4.1577,4.1577,4.1498,4.1498,900800.0
2011-12-15 11:10:00,5.26,5.27,5.25,5.25,2853500.0,4.1577,4.1656,4.1498,4.1498,2853500.0
2011-12-15 11:15:00,5.25,5.27,5.25,5.27,1255200.0,4.1498,4.1656,4.1498,4.1656,1255200.0
2011-12-15 11:20:00,5.27,5.28,5.25,5.27,1794300.0,4.1656,4.1735,4.1498,4.1656,1794300.0
2011-12-15 11:25:00,5.27,5.29,5.26,5.28,1996400.0,4.1656,4.1814,4.1577,4.1735,1996400.0
2011-12-15 11:30:00,5.28,5.29,5.28,5.28,919500.0,4.1735,4.1814,4.1735,4.1735,919500.0
2011-12-15 11:35:00,5.28,5.29,5.27,5.29,2701500.0,4.1735,4.1814,4.1656,4.1814,2701500.0
2011-12-15 11:40:00,5.29,5.29,5.28,5.29,891600.0,4.1814,4.1814,4.1735,4.1814,891600.0
2011-12-15 11:45:00,5.29,5.29,5.25,5.25,3538200.0,4.1814,4.1814,4.1498,4.1498,3538200.0
2011-12-15 11:50:00,5.25,5.26,5.25,5.26,876000.0,4.1498,4.1577,4.1498,4.1577,876000.0
2011-12-15 11:55:00,5.26,5.27,5.25,5.26,4496900.0,4.1577,4.1656,4.1498,4.1577,4496900.0
2011-12-15 12:00:00,5.26,5.26,5.24,5.24,2632300.0,4.1577,4.1577,4.1419,4.1419,2632300.0
2011-12-15 12:05:00,5.24,5.25,5.24,5.25,964100.0,4.1419,4.1498,4.1419,4.1498,964100.0
2011-12-15 12:10:00,5.25,5.25,5.24,5.25,677200.0,4.1498,4.1498,4.1419,4.1498,677200.0
2011-12-15 12:15:00,5.24,5.25,5.24,5.25,2203900.0,4.1419,4.1498,4.1419,4.1498,2203900.0
2011-12-15 12:20:00,5.25,5.27,5.24,5.25,3664600.0,4.1498,4.1656,4.1419,4.1498,3664600.0
2011-12-15 12:25:00,5.25,5.26,5.25,5.26,1054000.0,4.1498,4.1577,4.1498,4.1577,1054000.0
2011-12-15 12:30:00,5.26,5.27,5.25,5.26,1114200.0,4.1577,4.1656,4.1498,4.1577,1114200.0
2011-12-15 12:35:00,5.26,5.26,5.25,5.25,439300.0,4.1577,4.1577,4.1498,4.1498,439300.0
2011-12-15 12:40:00,5.25,5.28,5.25,5.27,1643000.0,4.1498,4.1735,4.1498,4.1656,1643000.0
2011-12-15 12:45:00,5.27,5.27,5.25,5.26,1755600.0,4.1656,4.1656,4.1498,4.1577,1755600.0
2011-12-15 12:50:00,5.25,5.26,5.25,5.25,285300.0,4.1498,4.1577,4.1498,4.1498,285300.0
2011-12-15 12:55:00,5.25,5.26,5.25,5.26,422000.0,4.1498,4.1577,4.1498,4.1577,422000.0
2011-12-15 13:00:00,5.26,5.27,5.25,5.27,780600.0,4.1577,4.1656,4.1498,4.1656,780600.0
2011-12-15 13:05:00,5.27,5.27,5.25,5.25,668200.0,4.1656,4.1656,4.1498,4.1498,668200.0
2011-12-15 13:10:00,5.25,5.26,5.25,5.25,535800.0,4.1498,4.1577,4.1498,4.1498,535800.0
2011-12-15 13:15:00,5.26,5.26,5.25,5.26,515300.0,4.1577,4.1577,4.1498,4.1577,515300.0
2011-12-15 13:20:00,5.26,5.26,5.25,5.26,636600.0,4.1577,4.1577,4.1498,4.1577,636600.0
2011-12-15 13:25:00,5.26,5.26,5.24,5.25,2339600.0,4.1577,4.1577,4.1419,4.1498,2339600.0
2011-12-15 13:30:00,5.26,5.26,5.24,5.24,2727900.0,4.1577,4.1577,4.1419,4.1419,2727900.0
2011-12-15 13:35:00,5.25,5.26,5.24,5.26,1830200.0,4.1498,4.1577,4.1419,4.1577,1830200.0
2011-12-15 13:40:00,5.25,5.28,5.25,5.27,2197900.0,4.1498,4.1735,4.1498,4.1656,2197900.0
2011-12-15 13:45:00,5.27,5.28,5.26,5.26,710800.0,4.1656,4.1735,4.1577,4.1577,710800.0
2011-12-15 13:50:00,5.26,5.28,5.26,5.27,1435000.0,4.1577,4.1735,4.1577,4.1656,1435000.0
2011-12-15 13:55:00,5.27,5.28,5.26,5.27,1156100.0,4.1656,4.1735,4.1577,4.1656,1156100.0
2011-12-15 14:00:00,5.27,5.28,5.27,5.28,665800.0,4.1656,4.1735,4.1656,4.1735,665800.0
2011-12-15 14:05:00,5.28,5.28,5.27,5.28,411100.0,4.1735,4.1735,4.1656,4.1735,411100.0
2011-12-15 14:10:00,5.28,5.29,5.27,5.28,1842900.0,4.1735,4.1814,4.1656,4.1735,1842900.0
2011-12-15 14:15:00,5.27,5.28,5.27,5.28,453500.0,4.1656,4.1735,4.1656,4.1735,453500.0
2011-12-15 14:20:00,5.27,5.3,5.27,5.28,2641800.0,4.1656,4.1893,4.1656,4.1735,2641800.0
2011-12-15 14:25:00,5.28,5.29,5.27,5.27,2171900.0,4.1735,4.1814,4.1656,4.1656,2171900.0
2011-12-15 14:30:00,5.28,5.29,5.27,5.28,1440700.0,4.1735,4.1814,4.1656,4.1735,1440700.0
2011-12-15 14:35:00,5.28,5.29,5.27,5.27,1415100.0,4.1735,4.1814,4.1656,4.1656,1415100.0
2011-12-15 14:40:00,5.28,5.28,5.26,5.28,1655300.0,4.1735,4.1735,4.1577,4.1735,1655300.0
2011-12-15 14:45:00,5.28,5.28,5.26,5.27,1386100.0,4.1735,4.1735,4.1577,4.1656,1386100.0
2011-12-15 14:50:00,5.26,5.27,5.26,5.27,714400.0,4.1577,4.1656,4.1577,4.1656,714400.0
2011-12-15 14:55:00,5.26,5.28,5.26,5.28,999100.0,4.1577,4.1735,4.1577,4.1735,999100.0
2011-12-15 15:00:00,5.28,5.28,5.26,5.27,1414100.0,4.1735,4.1735,4.1577,4.1656,1414100.0
2011-12-15 15:05:00,5.27,5.27,5.26,5.27,683400.0,4.1656,4.1656,4.1577,4.1656,683400.0
2011-12-15 15:10:00,5.26,5.29,5.26,5.29,3183500.0,4.1577,4.1814,4.1577,4.1814,3183500.0
2011-12-15 15:15:00,5.29,5.3,5.28,5.29,2903800.0,4.1814,4.1893,4.1735,4.1814,2903800.0
2011-12-15 15:20:00,5.29,5.3,5.28,5.29,2471700.0,4.1814,4.1893,4.1735,4.1814,2471700.0
2011-12-15 15:25:00,5.29,5.3,5.28,5.29,2262000.0,4.1814,4.1893,4.1735,4.1814,2262000.0
2011-12-15 15:30:00,5.3,5.3,5.28,5.29,1209100.0,4.1893,4.1893,4.1735,4.1814,1209100.0
2011-12-15 15:35:00,5.29,5.3,5.28,5.29,3077600.0,4.1814,4.1893,4.1735,4.1814,3077600.0
2011-12-15 15:40:00,5.29,5.3,5.28,5.29,3045200.0,4.1814,4.1893,4.1735,4.1814,3045200.0
2011-12-15 15:45:00,5.28,5.29,5.27,5.27,4510400.0,4.1735,4.1814,4.1656,4.1656,4510400.0
2011-12-15 15:50:00,5.28,5.28,5.26,5.27,3605700.0,4.1735,4.1735,4.1577,4.1656,3605700.0
2011-12-15 15:55:00,5.26,5.28,5.26,5.27,8695000.0,4.1577,4.1735,4.1577,4.1656,8695000.0
2011-12-16 09:30:00,5.31,5.32,5.29,5.31,13161400.0,4.1972,4.2051,4.1814,4.1972,13161400.0
2011-12-16 09:35:00,5.31,5.32,5.29,5.31,3648800.0,4.1972,4.2051,4.1814,4.1972,3648800.0
2011-12-16 09:40:00,5.3,5.32,5.3,5.31,2905800.0,4.1893,4.2051,4.1893,4.1972,2905800.0
2011-12-16 09:45:00,5.3,5.31,5.29,5.31,2589400.0,4.1893,4.1972,4.1814,4.1972,2589400.0
2011-12-16 09:50:00,5.3,5.34,5.3,5.33,3506500.0,4.1893,4.2209,4.1893,4.213,3506500.0
2011-12-16 09:55:00,5.34,5.36,5.33,5.36,5616500.0,4.2209,4.2367,4.213,4.2367,5616500.0
2011-12-16 10:00:00,5.36,5.4,5.35,5.4,5553700.0,4.2367,4.2683,4.2288,4.2683,5553700.0
2011-12-16 10:05:00,5.39,5.42,5.38,5.42,6667000.0,4.2604,4.2841,4.2525,4.2841,6667000.0
2011-12-16 10:10:00,5.41,5.42,5.39,5.41,2751600.0,4.2762,4.2841,4.2604,4.2762,2751600.0
2011-12-16 10:15:00,5.41,5.41,5.4,5.4,1287300.0,4.2762,4.2762,4.2683,4.2683,1287300.0
2011-12-16 10:20:00,5.4,5.41,5.38,5.38,2784700.0,4.2683,4.2762,4.2525,4.2525,2784700.0
2011-12-16 10:25:00,5.38,5.39,5.36,5.36,2300200.0,4.2525,4.2604,4.2367,4.2367,2300200.0
2011-12-16 10:30:00,5.36,5.37,5.35,5.37,4913600.0,4.2367,4.2446,4.2288,4.2446,4913600.0
2011-12-16 10:35:00,5.37,5.37,5.36,5.37,1362800.0,4.2446,4.2446,4.2367,4.2446,1362800.0
2011-12-16 10:40:00,5.37,5.37,5.36,5.37,925000.0,4.2446,4.2446,4.2367,4.2446,925000.0
2011-12-16 10:45:00,5.36,5.37,5.35,5.35,2411600.0,4.2367,4.2446,4.2288,4.2288,2411600.0
2011-12-16 10:50:00,5.36,5.38,5.35,5.36,1824900.0,4.2367,4.2525,4.2288,4.2367,1824900.0
2011-12-16 10:55:00,5.37,5.37,5.35,5.35,2259400.0,4.2446,4.2446,4.2288,4.2288,2259400.0
2011-12-16 11:00:00,5.36,5.36,5.35,5.36,2369800.0,4.2367,4.2367,4.2288,4.2367,2369800.0
2011-12-16 11:05:00,5.35,5.36,5.32,5.34,3093700.0,4.2288,4.2367,4.2051,4.2209,3093700.0
2011-12-16 11:10:00,5.34,5.34,5.33,5.34,1565100.0,4.2209,4.2209,4.213,4.2209,1565100.0
2011-12-16 11:15:00,5.33,5.34,5.31,5.31,1519700.0,4.213,4.2209,4.1972,4.1972,1519700.0
2011-12-16 11:20:00,5.31,5.32,5.3,5.32,2033500.0,4.1972,4.2051,4.1893,4.2051,2033500.0
2011-12-16 11:25:00,5.32,5.32,5.31,5.31,1563700.0,4.2051,4.2051,4.1972,4.1972,1563700.0
2011-12-16 11:30:00,5.31,5.32,5.3,5.31,1323300.0,4.1972,4.2051,4.1893,4.1972,1323300.0
2011-12-16 11:35:00,5.31,5.31,5.3,5.31,984500.0,4.1972,4.1972,4.1893,4.1972,984500.0
2011-12-16 11:40:00,5.31,5.31,5.28,5.29,3656700.0,4.1972,4.1972,4.1735,4.1814,3656700.0
2011-12-16 11:45:00,5.29,5.29,5.28,5.28,2332000.0,4.1814,4.1814,4.1735,4.1735,2332000.0
2011-12-16 11:50:00,5.28,5.29,5.28,5.29,1247600.0,4.1735,4.1814,4.1735,4.1814,1247600.0
2011-12-16 11:55:00,5.29,5.29,5.26,5.27,1557000.0,4.1814,4.1814,4.1577,4.1656,1557000.0
2011-12-16 12:00:00,5.27,5.29,5.26,5.29,2441700.0,4.1656,4.1814,4.1577,4.1814,2441700.0
2011-12-16 12:05:00,5.29,5.29,5.27,5.29,2008200.0,4.1814,4.1814,4.1656,4.1814,2008200.0
2011-12-16 12:10:00,5.29,5.29,5.28,5.29,1045300.0,4.1814,4.1814,4.1735,4.1814,1045300.0
2011-12-16 12:15:00,5.29,5.29,5.28,5.29,588300.0,4.1814,4.1814,4.1735,4.1814,588300.0
2011-12-16 12:20:00,5.29,5.29,5.28,5.29,1065700.0,4.1814,4.1814,4.1735,4.1814,1065700.0
2011-12-16 12:25:00,5.28,5.29,5.28,5.29,925300.0,4.1735,4.1814,4.1735,4.1814,925300.0
2011-12-16 12:30:00,5.28,5.29,5.26,5.26,1946100.0,4.1735,4.1814,4.1577,4.1577,1946100.0
2011-12-16 12:35:00,5.26,5.27,5.25,5.27,2527300.0,4.1577,4.1656,4.1498,4.1656,2527300.0
2011-12-16 12:40:00,5.27,5.27,5.26,5.27,904400.0,4.1656,4.1656,4.1577,4.1656,904400.0
2011-12-16 12:45:00,5.26,5.27,5.24,5.25,5751300.0,4.1577,4.1656,4.1419,4.1498,5751300.0
2011-12-16 12:50:00,5.25,5.26,5.25,5.26,382400.0,4.1498,4.1577,4.1498,4.1577,382400.0
2011-12-16 12:55:00,5.25,5.27,5.25,5.26,2082500.0,4.1498,4.1656,4.1498,4.1577,2082500.0
2011-12-16 13:00:00,5.27,5.28,5.26,5.26,1874100.0,4.1656,4.1735,4.1577,4.1577,1874100.0
2011-12-16 13:05:00,5.26,5.27,5.26,5.27,234000.0,4.1577,4.1656,4.1577,4.1656,234000.0
2011-12-16 13:10:00,5.26,5.27,5.26,5.26,438000.0,4.1577,4.1656,4.1577,4.1577,438000.0
2011-12-16 13:15:00,5.26,5.27,5.25,5.26,1829200.0,4.1577,4.1656,4.1498,4.1577,1829200.0
2011-12-16 13:20:00,5.26,5.27,5.26,5.27,823600.0,4.1577,4.1656,4.1577,4.1656,823600.0
2011-12-16 13:25:00,5.27,5.27,5.26,5.27,955600.0,4.1656,4.1656,4.1577,4.1656,955600.0
2011-12-16 13:30:00,5.26,5.27,5.26,5.27,712500.0,4.1577,4.1656,4.1577,4.1656,712500.0
2011-12-16 13:35:00,5.27,5.27,5.26,5.27,342100.0,4.1656,4.1656,4.1577,4.1656,342100.0
2011-12-16 13:40:00,5.26,5.27,5.25,5.25,1415500.0,4.1577,4.1656,4.1498,4.1498,1415500.0
2011-12-16 13:45:00,5.25,5.27,5.25,5.27,1465700.0,4.1498,4.1656,4.1498,4.1656,1465700.0
2011-12-16 13:50:00,5.27,5.27,5.26,5.26,858200.0,4.1656,4.1656,4.1577,4.1577,858200.0
2011-12-16 13:55:00,5.27,5.27,5.24,5.25,3055800.0,4.1656,4.1656,4.1419,4.1498,3055800.0
2011-12-16 14:00:00,5.25,5.26,5.24,5.24,968300.0,4.1498,4.1577,4.1419,4.1419,968300.0
2011-12-16 14:05:00,5.25,5.26,5.24,5.25,1867000.0,4.1498,4.1577,4.1419,4.1498,1867000.0
2011-12-16 14:10:00,5.24,5.25,5.24,5.25,612300.0,4.1419,4.1498,4.1419,4.1498,612300.0
2011-12-16 14:15:00,5.25,5.26,5.24,5.24,1143200.0,4.1498,4.1577,4.1419,4.1419,1143200.0
2011-12-16 14:20:00,5.24,5.25,5.23,5.25,2780300.0,4.1419,4.1498,4.134,4.1498,2780300.0
2011-12-16 14:25:00,5.25,5.25,5.24,5.24,231300.0,4.1498,4.1498,4.1419,4.1419,231300.0
2011-12-16 14:30:00,5.25,5.25,5.23,5.25,2064200.0,4.1498,4.1498,4.134,4.1498,2064200.0
2011-12-16 14:35:00,5.25,5.25,5.24,5.25,474900.0,4.1498,4.1498,4.1419,4.1498,474900.0
2011-12-16 14:40:00,5.25,5.25,5.23,5.25,1779000.0,4.1498,4.1498,4.134,4.1498,1779000.0
2011-12-16 14:45:00,5.25,5.26,5.24,5.25,1350900.0,4.1498,4.1577,4.1419,4.1498,1350900.0
2011-12-16 14:50:00,5.25,5.26,5.24,5.25,1669300.0,4.1498,4.1577,4.1419,4.1498,1669300.0
2011-12-16 14:55:00,5.25,5.25,5.24,5.25,802200.0,4.1498,4.1498,4.1419,4.1498,802200.0
2011-12-16 15:00:00,5.24,5.25,5.23,5.25,2524600.0,4.1419,4.1498,4.134,4.1498,2524600.0
2011-12-16 15:05:00,5.24,5.25,5.23,5.24,1229500.0,4.1419,4.1498,4.134,4.1419,1229500.0
2011-12-16 15:10:00,5.23,5.25,5.23,5.23,1643900.0,4.134,4.1498,4.134,4.134,1643900.0
2011-12-16 15:15:00,5.23,5.24,5.22,5.22,2312200.0,4.134,4.1419,4.1261,4.1261,2312200.0
2011-12-16 15:20:00,5.22,5.23,5.21,5.21,3097700.0,4.1261,4.134,4.1182,4.1182,3097700.0
2011-12-16 15:25:00,5.21,5.22,5.21,5.21,816500.0,4.1182,4.1261,4.1182,4.1182,816500.0
2011-12-16 15:30:00,5.21,5.22,5.21,5.21,1377200.0,4.1182,4.1261,4.1182,4.1182,1377200.0
2011-12-16 15:35:00,5.21,5.22,5.2,5.21,3216200.0,4.1182,4.1261,4.1103,4.1182,3216200.0
2011-12-16 15:40:00,5.21,5.22,5.18,5.18,5273000.0,4.1182,4.1261,4.0944,4.0944,5273000.0
2011-12-16 15:45:00,5.19,5.2,5.18,5.19,4962600.0,4.1023,4.1103,4.0944,4.1023,4962600.0
2011-12-16 15:50:00,5.19,5.19,5.16,5.17,8097000.0,4.1023,4.1023,4.0786,4.0865,8097000.0
2011-12-16 15:55:00,5.17,5.2,5.17,5.2,23431700.0,4.0865,4.1103,4.0865,4.1103,23431700.0
2011-12-19 09:30:00,5.2,5.22,5.15,5.19,8132200.0,4.1103,4.1261,4.0707,4.1023,8132200.0
2011-12-19 09:35:00,5.18,5.19,5.15,5.17,4474400.0,4.0944,4.1023,4.0707,4.0865,4474400.0
2011-12-19 09:40:00,5.17,5.17,5.12,5.14,5987400.0,4.0865,4.0865,4.047,4.0628,5987400.0
2011-12-19 09:45:00,5.15,5.15,5.12,5.13,3315100.0,4.0707,4.0707,4.047,4.0549,3315100.0
2011-12-19 09:50:00,5.14,5.14,5.08,5.1,9473700.0,4.0628,4.0628,4.0154,4.0312,9473700.0
2011-12-19 09:55:00,5.09,5.1,5.05,5.06,8823200.0,4.0233,4.0312,3.9917,3.9996,8823200.0
2011-12-19 10:00:00,5.06,5.07,5.05,5.05,6217700.0,3.9996,4.0075,3.9917,3.9917,6217700.0
2011-12-19 10:05:00,5.05,5.06,5.04,5.05,6342000.0,3.9917,3.9996,3.9838,3.9917,6342000.0
2011-12-19 10:10:00,5.05,5.05,5.01,5.03,8335600.0,3.9917,3.9917,3.9601,3.9759,8335600.0
2011-12-19 10:15:00,5.04,5.07,5.03,5.06,6240700.0,3.9838,4.0075,3.9759,3.9996,6240700.0
2011-12-19 10:20:00,5.06,5.07,5.04,5.04,3970100.0,3.9996,4.0075,3.9838,3.9838,3970100.0
2011-12-19 10:25:00,5.04,5.07,5.04,5.06,2760300.0,3.9838,4.0075,3.9838,3.9996,2760300.0
2011-12-19 10:30:00,5.06,5.1,5.06,5.09,5303200.0,3.9996,4.0312,3.9996,4.0233,5303200.0
2011-12-19 10:35:00,5.09,5.09,5.06,5.08,4952200.0,4.0233,4.0233,3.9996,4.0154,4952200.0
2011-12-19 10:40:00,5.08,5.09,5.05,5.05,3711700.0,4.0154,4.0233,3.9917,3.9917,3711700.0
2011-12-19 10:45:00,5.05,5.06,5.03,5.04,6310400.0,3.9917,3.9996,3.9759,3.9838,6310400.0
2011-12-19 10:50:00,5.03,5.04,5.03,5.03,2001000.0,3.9759,3.9838,3.9759,3.9759,2001000.0
2011-12-19 10:55:00,5.03,5.04,5.02,5.04,3280100.0,3.9759,3.9838,3.968,3.9838,3280100.0
2011-12-19 11:00:00,5.04,5.04,5.01,5.01,4134500.0,3.9838,3.9838,3.9601,3.9601,4134500.0
2011-12-19 11:05:00,5.02,5.02,5.01,5.02,2519600.0,3.968,3.968,3.9601,3.968,2519600.0
2011-12-19 11:10:00,5.02,5.04,5.01,5.02,4835600.0,3.968,3.9838,3.9601,3.968,4835600.0
2011-12-19 11:15:00,5.03,5.05,5.02,5.04,3267400.0,3.9759,3.9917,3.968,3.9838,3267400.0
2011-12-19 11:20:00,5.04,5.04,5.02,5.03,2204800.0,3.9838,3.9838,3.968,3.9759,2204800.0
2011-12-19 11:25:00,5.03,5.05,5.02,5.04,3238400.0,3.9759,3.9917,3.968,3.9838,3238400.0
2011-12-19 11:30:00,5.04,5.04,5.03,5.04,903300.0,3.9838,3.9838,3.9759,3.9838,903300.0
2011-12-19 11:35:00,5.04,5.04,5.02,5.03,3138700.0,3.9838,3.9838,3.968,3.9759,3138700.0
2011-12-19 11:40:00,5.03,5.03,5.01,5.01,2581900.0,3.9759,3.9759,3.9601,3.9601,2581900.0
2011-12-19 11:45:00,5.02,5.02,5.0,5.01,8601900.0,3.968,3.968,3.9522,3.9601,8601900.0
2011-12-19 11:50:00,5.0,5.02,5.0,5.01,3372400.0,3.9522,3.968,3.9522,3.9601,3372400.0
2011-12-19 11:55:00,5.02,5.02,5.01,5.02,1577800.0,3.968,3.968,3.9601,3.968,1577800.0
2011-12-19 12:00:00,5.02,5.03,5.01,5.02,3276500.0,3.968,3.9759,3.9601,3.968,3276500.0
2011-12-19 12:05:00,5.02,5.03,5.01,5.03,2097100.0,3.968,3.9759,3.9601,3.9759,2097100.0
2011-12-19 12:10:00,5.03,5.03,5.01,5.01,2705800.0,3.9759,3.9759,3.9601,3.9601,2705800.0
2011-12-19 12:15:00,5.02,5.02,5.01,5.02,912700.0,3.968,3.968,3.9601,3.968,912700.0
2011-12-19 12:20:00,5.02,5.03,5.01,5.03,2190500.0,3.968,3.9759,3.9601,3.9759,2190500.0
2011-12-19 12:25:00,5.03,5.03,5.02,5.03,1160900.0,3.9759,3.9759,3.968,3.9759,1160900.0
2011-12-19 12:30:00,5.03,5.03,5.01,5.01,2359700.0,3.9759,3.9759,3.9601,3.9601,2359700.0
2011-12-19 12:35:00,5.02,5.02,5.01,5.02,658100.0,3.968,3.968,3.9601,3.968,658100.0
2011-12-19 12:40:00,5.02,5.03,5.01,5.02,3555500.0,3.968,3.9759,3.9601,3.968,3555500.0
2011-12-19 12:45:00,5.02,5.03,5.01,5.03,2084300.0,3.968,3.9759,3.9601,3.9759,2084300.0
2011-12-19 12:50:00,5.02,5.03,5.02,5.02,1051400.0,3.968,3.9759,3.968,3.968,1051400.0
2011-12-19 12:55:00,5.03,5.04,5.02,5.04,2146000.0,3.9759,3.9838,3.968,3.9838,2146000.0
2011-12-19 13:00:00,5.04,5.05,5.03,5.04,2600000.0,3.9838,3.9917,3.9759,3.9838,2600000.0
2011-12-19 13:05:00,5.03,5.04,5.03,5.04,1050000.0,3.9759,3.9838,3.9759,3.9838,1050000.0
2011-12-19 13:10:00,5.03,5.04,5.02,5.02,2147300.0,3.9759,3.9838,3.968,3.968,2147300.0
2011-12-19 13:15:00,5.02,5.03,5.02,5.03,555700.0,3.968,3.9759,3.968,3.9759,555700.0
2011-12-19 13:20:00,5.03,5.03,5.02,5.02,1076100.0,3.9759,3.9759,3.968,3.968,1076100.0
2011-12-19 13:25:00,5.02,5.03,5.02,5.03,878500.0,3.968,3.9759,3.968,3.9759,878500.0
2011-12-19 13:30:00,5.03,5.03,5.01,5.01,2763700.0,3.9759,3.9759,3.9601,3.9601,2763700.0
2011-12-19 13:35:00,5.02,5.02,5.0,5.02,4235700.0,3.968,3.968,3.9522,3.968,4235700.0
2011-12-19 13:40:00,5.02,5.02,5.0,5.0,3334500.0,3.968,3.968,3.9522,3.9522,3334500.0
2011-12-19 13:45:00,5.0,5.03,5.0,5.02,3521800.0,3.9522,3.9759,3.9522,3.968,3521800.0
2011-12-19 13:50:00,5.02,5.06,5.02,5.05,6704400.0,3.968,3.9996,3.968,3.9917,6704400.0
2011-12-19 13:55:00,5.05,5.05,5.02,5.02,2964000.0,3.9917,3.9917,3.968,3.968,2964000.0
2011-12-19 14:00:00,5.02,5.03,5.02,5.03,735700.0,3.968,3.9759,3.968,3.9759,735700.0
2011-12-19 14:05:00,5.03,5.03,5.01,5.01,2017400.0,3.9759,3.9759,3.9601,3.9601,2017400.0
2011-12-19 14:10:00,5.02,5.02,5.01,5.02,1071000.0,3.968,3.968,3.9601,3.968,1071000.0
2011-12-19 14:15:00,5.02,5.02,5.0,5.0,2410200.0,3.968,3.968,3.9522,3.9522,2410200.0
2011-12-19 14:20:00,5.01,5.02,5.0,5.01,2325100.0,3.9601,3.968,3.9522,3.9601,2325100.0
2011-12-19 14:25:00,5.0,5.01,5.0,5.0,1537800.0,3.9522,3.9601,3.9522,3.9522,1537800.0
2011-12-19 14:30:00,5.01,5.02,5.0,5.0,2586000.0,3.9601,3.968,3.9522,3.9522,2586000.0
2011-12-19 14:35:00,5.01,5.02,5.0,5.01,1984900.0,3.9601,3.968,3.9522,3.9601,1984900.0
2011-12-19 14:40:00,5.02,5.02,5.01,5.01,655400.0,3.968,3.968,3.9601,3.9601,655400.0
2011-12-19 14:45:00,5.01,5.02,5.0,5.0,3103000.0,3.9601,3.968,3.9522,3.9522,3103000.0
2011-12-19 14:50:00,5.0,5.03,5.0,5.03,3683600.0,3.9522,3.9759,3.9522,3.9759,3683600.0
2011-12-19 14:55:00,5.02,5.03,5.02,5.03,853700.0,3.968,3.9759,3.968,3.9759,853700.0
2011-12-19 15:00:00,5.03,5.03,5.0,5.0,3832300.0,3.9759,3.9759,3.9522,3.9522,3832300.0
2011-12-19 15:05:00,5.01,5.01,4.96,4.98,20248500.0,3.9601,3.9601,3.9205,3.9364,20248500.0
2011-12-19 15:10:00,4.98,4.99,4.94,4.95,9705900.0,3.9364,3.9443,3.9047,3.9126,9705900.0
2011-12-19 15:15:00,4.94,4.96,4.93,4.96,7280400.0,3.9047,3.9205,3.8968,3.9205,7280400.0
2011-12-19 15:20:00,4.96,4.97,4.95,4.96,4516900.0,3.9205,3.9285,3.9126,3.9205,4516900.0
2011-12-19 15:25:00,4.96,4.97,4.94,4.95,6185500.0,3.9205,3.9285,3.9047,3.9126,6185500.0
2011-12-19 15:30:00,4.94,4.96,4.93,4.94,7635900.0,3.9047,3.9205,3.8968,3.9047,7635900.0
2011-12-19 15:35:00,4.94,4.97,4.92,4.96,7785200.0,3.9047,3.9285,3.8889,3.9205,7785200.0
2011-12-19 15:40:00,4.96,4.97,4.94,4.95,6769600.0,3.9205,3.9285,3.9047,3.9126,6769600.0
2011-12-19 15:45:00,4.95,4.99,4.94,4.97,8706800.0,3.9126,3.9443,3.9047,3.9285,8706800.0
2011-12-19 15:50:00,4.97,4.97,4.96,4.96,5145200.0,3.9285,3.9285,3.9205,3.9205,5145200.0
2011-12-19 15:55:00,4.96,4.99,4.95,4.99,18777200.0,3.9205,3.9443,3.9126,3.9443,18777200.0
2011-12-20 09:30:00,5.11,5.14,5.08,5.12,13955400.0,4.0391,4.0628,4.0154,4.047,13955400.0
2011-12-20 09:35:00,5.13,5.15,5.11,5.15,8150100.0,4.0549,4.0707,4.0391,4.0707,8150100.0
2011-12-20 09:40:00,5.15,5.16,5.14,5.15,7150900.0,4.0707,4.0786,4.0628,4.0707,7150900.0
2011-12-20 09:45:00,5.15,5.16,5.12,5.12,6654400.0,4.0707,4.0786,4.047,4.047,6654400.0
2011-12-20 09:50:00,5.13,5.13,5.05,5.06,9516800.0,4.0549,4.0549,3.9917,3.9996,9516800.0
2011-12-20 09:55:00,5.06,5.08,5.04,5.08,8095700.0,3.9996,4.0154,3.9838,4.0154,8095700.0
2011-12-20 10:00:00,5.08,5.09,5.07,5.08,3499600.0,4.0154,4.0233,4.0075,4.0154,3499600.0
2011-12-20 10:05:00,5.09,5.09,5.07,5.08,2467900.0,4.0233,4.0233,4.0075,4.0154,2467900.0
2011-12-20 10:10:00,5.07,5.11,5.07,5.1,4354700.0,4.0075,4.0391,4.0075,4.0312,4354700.0
2011-12-20 10:15:00,5.11,5.12,5.1,5.12,3021100.0,4.0391,4.047,4.0312,4.047,3021100.0
2011-12-20 10:20:00,5.12,5.12,5.11,5.12,1981200.0,4.047,4.047,4.0391,4.047,1981200.0
2011-12-20 10:25:00,5.12,5.14,5.11,5.14,3720100.0,4.047,4.0628,4.0391,4.0628,3720100.0
2011-12-20 10:30:00,5.13,5.15,5.13,5.15,2705300.0,4.0549,4.0707,4.0549,4.0707,2705300.0
2011-12-20 10:35:00,5.15,5.15,5.12,5.12,2873200.0,4.0707,4.0707,4.047,4.047,2873200.0
2011-12-20 10:40:00,5.13,5.13,5.12,5.13,1233500.0,4.0549,4.0549,4.047,4.0549,1233500.0
2011-12-20 10:45:00,5.13,5.14,5.11,5.12,3012800.0,4.0549,4.0628,4.0391,4.047,3012800.0
2011-12-20 10:50:00,5.12,5.13,5.11,5.12,2564200.0,4.047,4.0549,4.0391,4.047,2564200.0
2011-12-20 10:55:00,5.12,5.13,5.11,5.11,4094300.0,4.047,4.0549,4.0391,4.0391,4094300.0
2011-12-20 11:00:00,5.11,5.14,5.11,5.14,5228900.0,4.0391,4.0628,4.0391,4.0628,5228900.0
2011-12-20 11:05:00,5.13,5.15,5.13,5.14,2041900.0,4.0549,4.0707,4.0549,4.0628,2041900.0
2011-12-20 11:10:00,5.13,5.14,5.13,5.14,951900.0,4.0549,4.0628,4.0549,4.0628,951900.0
2011-12-20 11:15:00,5.13,5.15,5.13,5.15,2655600.0,4.0549,4.0707,4.0549,4.0707,2655600.0
2011-12-20 11:20:00,5.14,5.15,5.13,5.14,2382100.0,4.0628,4.0707,4.0549,4.0628,2382100.0
2011-12-20 11:25:00,5.13,5.14,5.12,5.13,1349800.0,4.0549,4.0628,4.047,4.0549,1349800.0
2011-12-20 11:30:00,5.12,5.14,5.12,5.14,1284500.0,4.047,4.0628,4.047,4.0628,1284500.0
2011-12-20 11:35:00,5.14,5.14,5.11,5.12,2523300.0,4.0628,4.0628,4.0391,4.047,2523300.0
2011-12-20 11:40:00,5.12,5.13,5.11,5.12,1428200.0,4.047,4.0549,4.0391,4.047,1428200.0
2011-12-20 11:45:00,5.11,5.13,5.11,5.13,1475800.0,4.0391,4.0549,4.0391,4.0549,1475800.0
2011-12-20 11:50:00,5.12,5.14,5.11,5.13,1990300.0,4.047,4.0628,4.0391,4.0549,1990300.0
2011-12-20 11:55:00,5.13,5.13,5.12,5.12,487000.0,4.0549,4.0549,4.047,4.047,487000.0
2011-12-20 12:00:00,5.13,5.13,5.12,5.12,1158500.0,4.0549,4.0549,4.047,4.047,1158500.0
2011-12-20 12:05:00,5.12,5.13,5.11,5.12,1114500.0,4.047,4.0549,4.0391,4.047,1114500.0
2011-12-20 12:10:00,5.12,5.13,5.11,5.13,1130500.0,4.047,4.0549,4.0391,4.0549,1130500.0
2011-12-20 12:15:00,5.12,5.13,5.12,5.13,461200.0,4.047,4.0549,4.047,4.0549,461200.0
2011-12-20 12:20:00,5.13,5.13,5.12,5.13,490700.0,4.0549,4.0549,4.047,4.0549,490700.0
2011-12-20 12:25:00,5.13,5.14,5.12,5.14,2108900.0,4.0549,4.0628,4.047,4.0628,2108900.0
2011-12-20 12:30:00,5.14,5.14,5.13,5.14,709200.0,4.0628,4.0628,4.0549,4.0628,709200.0
2011-12-20 12:35:00,5.13,5.14,5.12,5.13,1107700.0,4.0549,4.0628,4.047,4.0549,1107700.0
2011-12-20 12:40:00,5.13,5.14,5.12,5.14,1069100.0,4.0549,4.0628,4.047,4.0628,1069100.0
2011-12-20 12:45:00,5.13,5.14,5.13,5.14,591700.0,4.0549,4.0628,4.0549,4.0628,591700.0
2011-12-20 12:50:00,5.14,5.14,5.13,5.14,575700.0,4.0628,4.0628,4.0549,4.0628,575700.0
2011-12-20 12:55:00,5.13,5.14,5.13,5.13,1292200.0,4.0549,4.0628,4.0549,4.0549,1292200.0
2011-12-20 13:00:00,5.14,5.15,5.13,5.15,4763600.0,4.0628,4.0707,4.0549,4.0707,4763600.0
2011-12-20 13:05:00,5.15,5.15,5.14,5.15,806200.0,4.0707,4.0707,4.0628,4.0707,806200.0
2011-12-20 13:10:00,5.15,5.15,5.14,5.14,1155000.0,4.0707,4.0707,4.0628,4.0628,1155000.0
2011-12-20 13:15:00,5.14,5.15,5.13,5.14,1191000.0,4.0628,4.0707,4.0549,4.0628,1191000.0
2011-12-20 13:20:00,5.14,5.14,5.13,5.13,558200.0,4.0628,4.0628,4.0549,4.0549,558200.0
2011-12-20 13:25:00,5.14,5.15,5.13,5.13,3096300.0,4.0628,4.0707,4.0549,4.0549,3096300.0
2011-12-20 13:30:00,5.14,5.14,5.13,5.14,506100.0,4.0628,4.0628,4.0549,4.0628,506100.0
2011-12-20 13:35:00,5.13,5.14,5.13,5.14,630000.0,4.0549,4.0628,4.0549,4.0628,630000.0
2011-12-20 13:40:00,5.14,5.14,5.13,5.13,570600.0,4.0628,4.0628,4.0549,4.0549,570600.0
2011-12-20 13:45:00,5.14,5.14,5.13,5.14,498300.0,4.0628,4.0628,4.0549,4.0628,498300.0
2011-12-20 13:50:00,5.13,5.14,5.13,5.14,926500.0,4.0549,4.0628,4.0549,4.0628,926500.0
2011-12-20 13:55:00,5.14,5.14,5.13,5.14,928100.0,4.0628,4.0628,4.0549,4.0628,928100.0
2011-12-20 14:00:00,5.14,5.14,5.12,5.12,1924500.0,4.0628,4.0628,4.047,4.047,1924500.0
2011-12-20 14:05:00,5.13,5.13,5.12,5.13,1545900.0,4.0549,4.0549,4.047,4.0549,1545900.0
2011-12-20 14:10:00,5.12,5.13,5.11,5.12,1254400.0,4.047,4.0549,4.0391,4.047,1254400.0
2011-12-20 14:15:00,5.11,5.13,5.11,5.12,1828300.0,4.0391,4.0549,4.0391,4.047,1828300.0
2011-12-20 14:20:00,5.12,5.13,5.12,5.12,808300.0,4.047,4.0549,4.047,4.047,808300.0
2011-12-20 14:25:00,5.13,5.14,5.12,5.14,1364400.0,4.0549,4.0628,4.047,4.0628,1364400.0
2011-12-20 14:30:00,5.13,5.15,5.13,5.15,2353400.0,4.0549,4.0707,4.0549,4.0707,2353400.0
2011-12-20 14:35:00,5.15,5.15,5.14,5.15,829000.0,4.0707,4.0707,4.0628,4.0707,829000.0
2011-12-20 14:40:00,5.15,5.19,5.14,5.18,8740400.0,4.0707,4.1023,4.0628,4.0944,8740400.0
2011-12-20 14:45:00,5.18,5.19,5.16,5.18,3398100.0,4.0944,4.1023,4.0786,4.0944,3398100.0
2011-12-20 14:50:00,5.17,5.19,5.17,5.18,3587600.0,4.0865,4.1023,4.0865,4.0944,3587600.0
2011-12-20 14:55:00,5.18,5.19,5.17,5.17,1349600.0,4.0944,4.1023,4.0865,4.0865,1349600.0
2011-12-20 15:00:00,5.18,5.18,5.17,5.17,1678700.0,4.0944,4.0944,4.0865,4.0865,1678700.0
2011-12-20 15:05:00,5.18,5.2,5.17,5.2,2887400.0,4.0944,4.1103,4.0865,4.1103,2887400.0
2011-12-20 15:10:00,5.2,5.21,5.19,5.2,5541900.0,4.1103,4.1182,4.1023,4.1103,5541900.0
2011-12-20 15:15:00,5.21,5.22,5.2,5.2,4426200.0,4.1182,4.1261,4.1103,4.1103,4426200.0
2011-12-20 15:20:00,5.21,5.21,5.19,5.2,2894400.0,4.1182,4.1182,4.1023,4.1103,2894400.0
2011-12-20 15:25:00,5.2,5.2,5.19,5.2,1472700.0,4.1103,4.1103,4.1023,4.1103,1472700.0
2011-12-20 15:30:00,5.2,5.2,5.17,5.17,3266500.0,4.1103,4.1103,4.0865,4.0865,3266500.0
2011-12-20 15:35:00,5.18,5.19,5.17,5.19,2270900.0,4.0944,4.1023,4.0865,4.1023,2270900.0
2011-12-20 15:40:00,5.19,5.2,5.18,5.19,3365500.0,4.1023,4.1103,4.0944,4.1023,3365500.0
2011-12-20 15:45:00,5.18,5.19,5.17,5.17,2795400.0,4.0944,4.1023,4.0865,4.0865,2795400.0
2011-12-20 15:50:00,5.17,5.18,5.17,5.18,2575400.0,4.0865,4.0944,4.0865,4.0944,2575400.0
2011-12-20 15:55:00,5.17,5.18,5.16,5.16,10945500.0,4.0865,4.0944,4.0786,4.0786,10945500.0
2011-12-21 09:30:00,5.18,5.2,5.14,5.15,5438400.0,4.0944,4.1103,4.0628,4.0707,5438400.0
2011-12-21 09:35:00,5.14,5.17,5.13,5.14,4836600.0,4.0628,4.0865,4.0549,4.0628,4836600.0
2011-12-21 09:40:00,5.13,5.14,5.11,5.13,3381100.0,4.0549,4.0628,4.0391,4.0549,3381100.0
2011-12-21 09:45:00,5.13,5.14,5.12,5.12,3738700.0,4.0549,4.0628,4.047,4.047,3738700.0
2011-12-21 09:50:00,5.12,5.14,5.12,5.14,2840500.0,4.047,4.0628,4.047,4.0628,2840500.0
2011-12-21 09:55:00,5.14,5.14,5.12,5.13,2156400.0,4.0628,4.0628,4.047,4.0549,2156400.0
2011-12-21 10:00:00,5.13,5.14,5.1,5.12,4867100.0,4.0549,4.0628,4.0312,4.047,4867100.0
2011-12-21 10:05:00,5.13,5.14,5.12,5.14,1473900.0,4.0549,4.0628,4.047,4.0628,1473900.0
2011-12-21 10:10:00,5.14,5.15,5.13,5.15,1590100.0,4.0628,4.0707,4.0549,4.0707,1590100.0
2011-12-21 10:15:00,5.14,5.15,5.13,5.14,1546800.0,4.0628,4.0707,4.0549,4.0628,1546800.0
2011-12-21 10:20:00,5.14,5.17,5.14,5.16,2588300.0,4.0628,4.0865,4.0628,4.0786,2588300.0
2011-12-21 10:25:00,5.15,5.16,5.14,5.14,2307300.0,4.0707,4.0786,4.0628,4.0628,2307300.0
2011-12-21 10:30:00,5.14,5.17,5.14,5.16,2180200.0,4.0628,4.0865,4.0628,4.0786,2180200.0
2011-12-21 10:35:00,5.17,5.17,5.15,5.16,852500.0,4.0865,4.0865,4.0707,4.0786,852500.0
2011-12-21 10:40:00,5.15,5.17,5.14,5.15,2501500.0,4.0707,4.0865,4.0628,4.0707,2501500.0
2011-12-21 10:45:00,5.15,5.17,5.14,5.16,2074200.0,4.0707,4.0865,4.0628,4.0786,2074200.0
2011-12-21 10:50:00,5.15,5.16,5.13,5.13,3375100.0,4.0707,4.0786,4.0549,4.0549,3375100.0
2011-12-21 10:55:00,5.14,5.14,5.12,5.13,1623600.0,4.0628,4.0628,4.047,4.0549,1623600.0
2011-12-21 11:00:00,5.13,5.15,5.12,5.12,3435400.0,4.0549,4.0707,4.047,4.047,3435400.0
2011-12-21 11:05:00,5.12,5.14,5.11,5.13,2292300.0,4.047,4.0628,4.0391,4.0549,2292300.0
2011-12-21 11:10:00,5.14,5.15,5.13,5.14,1799200.0,4.0628,4.0707,4.0549,4.0628,1799200.0
2011-12-21 11:15:00,5.14,5.15,5.12,5.13,1893100.0,4.0628,4.0707,4.047,4.0549,1893100.0
2011-12-21 11:20:00,5.12,5.13,5.12,5.13,1691000.0,4.047,4.0549,4.047,4.0549,1691000.0
2011-12-21 11:25:00,5.12,5.13,5.11,5.13,2465900.0,4.047,4.0549,4.0391,4.0549,2465900.0
2011-12-21 11:30:00,5.13,5.13,5.12,5.12,847500.0,4.0549,4.0549,4.047,4.047,847500.0
2011-12-21 11:35:00,5.13,5.13,5.11,5.12,1342300.0,4.0549,4.0549,4.0391,4.047,1342300.0
2011-12-21 11:40:00,5.12,5.12,5.1,5.12,3208400.0,4.047,4.047,4.0312,4.047,3208400.0
2011-12-21 11:45:00,5.11,5.13,5.11,5.13,2202200.0,4.0391,4.0549,4.0391,4.0549,2202200.0
2011-12-21 11:50:00,5.12,5.13,5.12,5.12,437400.0,4.047,4.0549,4.047,4.047,437400.0
2011-12-21 11:55:00,5.13,5.13,5.11,5.12,2513900.0,4.0549,4.0549,4.0391,4.047,2513900.0
2011-12-21 12:00:00,5.13,5.13,5.12,5.13,614400.0,4.0549,4.0549,4.047,4.0549,614400.0
2011-12-21 12:05:00,5.12,5.13,5.1,5.11,2110200.0,4.047,4.0549,4.0312,4.0391,2110200.0
2011-12-21 12:10:00,5.11,5.12,5.1,5.11,907700.0,4.0391,4.047,4.0312,4.0391,907700.0
2011-12-21 12:15:00,5.12,5.13,5.11,5.13,994200.0,4.047,4.0549,4.0391,4.0549,994200.0
2011-12-21 12:20:00,5.13,5.13,5.11,5.12,639500.0,4.0549,4.0549,4.0391,4.047,639500.0
2011-12-21 12:25:00,5.12,5.12,5.1,5.11,1494600.0,4.047,4.047,4.0312,4.0391,1494600.0
2011-12-21 12:30:00,5.11,5.12,5.11,5.11,906800.0,4.0391,4.047,4.0391,4.0391,906800.0
2011-12-21 12:35:00,5.11,5.14,5.11,5.13,2625600.0,4.0391,4.0628,4.0391,4.0549,2625600.0
2011-12-21 12:40:00,5.13,5.13,5.12,5.12,539500.0,4.0549,4.0549,4.047,4.047,539500.0
2011-12-21 12:45:00,5.13,5.14,5.12,5.13,1385400.0,4.0549,4.0628,4.047,4.0549,1385400.0
2011-12-21 12:50:00,5.14,5.14,5.13,5.14,651900.0,4.0628,4.0628,4.0549,4.0628,651900.0
2011-12-21 12:55:00,5.14,5.15,5.13,5.14,1954100.0,4.0628,4.0707,4.0549,4.0628,1954100.0
2011-12-21 13:00:00,5.14,5.15,5.13,5.14,1642800.0,4.0628,4.0707,4.0549,4.0628,1642800.0
2011-12-21 13:05:00,5.14,5.15,5.14,5.15,838500.0,4.0628,4.0707,4.0628,4.0707,838500.0
2011-12-21 13:10:00,5.14,5.15,5.13,5.13,918900.0,4.0628,4.0707,4.0549,4.0549,918900.0
2011-12-21 13:15:00,5.13,5.14,5.12,5.13,1230900.0,4.0549,4.0628,4.047,4.0549,1230900.0
2011-12-21 13:20:00,5.14,5.14,5.13,5.14,489800.0,4.0628,4.0628,4.0549,4.0628,489800.0
2011-12-21 13:25:00,5.13,5.14,5.13,5.14,321400.0,4.0549,4.0628,4.0549,4.0628,321400.0
2011-12-21 13:30:00,5.13,5.14,5.12,5.12,811300.0,4.0549,4.0628,4.047,4.047,811300.0
2011-12-21 13:35:00,5.12,5.14,5.12,5.14,1058200.0,4.047,4.0628,4.047,4.0628,1058200.0
2011-12-21 13:40:00,5.14,5.14,5.11,5.12,2034900.0,4.0628,4.0628,4.0391,4.047,2034900.0
2011-12-21 13:45:00,5.12,5.13,5.11,5.12,2380000.0,4.047,4.0549,4.0391,4.047,2380000.0
2011-12-21 13:50:00,5.12,5.13,5.12,5.12,654200.0,4.047,4.0549,4.047,4.047,654200.0
2011-12-21 13:55:00,5.13,5.14,5.12,5.14,1314000.0,4.0549,4.0628,4.047,4.0628,1314000.0
2011-12-21 14:00:00,5.14,5.15,5.13,5.15,1187900.0,4.0628,4.0707,4.0549,4.0707,1187900.0
2011-12-21 14:05:00,5.14,5.15,5.13,5.14,1423600.0,4.0628,4.0707,4.0549,4.0628,1423600.0
2011-12-21 14:10:00,5.13,5.14,5.13,5.13,483100.0,4.0549,4.0628,4.0549,4.0549,483100.0
2011-12-21 14:15:00,5.14,5.15,5.13,5.14,1116200.0,4.0628,4.0707,4.0549,4.0628,1116200.0
2011-12-21 14:20:00,5.15,5.15,5.13,5.13,2974800.0,4.0707,4.0707,4.0549,4.0549,2974800.0
2011-12-21 14:25:00,5.14,5.14,5.13,5.14,907900.0,4.0628,4.0628,4.0549,4.0628,907900.0
2011-12-21 14:30:00,5.14,5.14,5.12,5.12,1313700.0,4.0628,4.0628,4.047,4.047,1313700.0
2011-12-21 14:35:00,5.12,5.15,5.12,5.15,4327800.0,4.047,4.0707,4.047,4.0707,4327800.0
2011-12-21 14:40:00,5.14,5.15,5.14,5.15,760100.0,4.0628,4.0707,4.0628,4.0707,760100.0
2011-12-21 14:45:00,5.15,5.16,5.14,5.15,2019000.0,4.0707,4.0786,4.0628,4.0707,2019000.0
2011-12-21 14:50:00,5.16,5.16,5.15,5.15,804400.0,4.0786,4.0786,4.0707,4.0707,804400.0
2011-12-21 14:55:00,5.15,5.16,5.15,5.16,1022800.0,4.0707,4.0786,4.0707,4.0786,1022800.0
2011-12-21 15:00:00,5.16,5.18,5.14,5.18,4561600.0,4.0786,4.0944,4.0628,4.0944,4561600.0
2011-12-21 15:05:00,5.18,5.21,5.17,5.2,6941500.0,4.0944,4.1182,4.0865,4.1103,6941500.0
2011-12-21 15:10:00,5.19,5.23,5.19,5.21,8132100.0,4.1023,4.134,4.1023,4.1182,8132100.0
2011-12-21 15:15:00,5.21,5.22,5.2,5.21,3653700.0,4.1182,4.1261,4.1103,4.1182,3653700.0
2011-12-21 15:20:00,5.21,5.22,5.19,5.19,2996800.0,4.1182,4.1261,4.1023,4.1023,2996800.0
2011-12-21 15:25:00,5.2,5.21,5.19,5.2,3748900.0,4.1103,4.1182,4.1023,4.1103,3748900.0
2011-12-21 15:30:00,5.2,5.23,5.19,5.23,4837600.0,4.1103,4.134,4.1023,4.134,4837600.0
2011-12-21 15:35:00,5.23,5.25,5.22,5.23,4942800.0,4.134,4.1498,4.1261,4.134,4942800.0
2011-12-21 15:40:00,5.24,5.25,5.23,5.24,4096700.0,4.1419,4.1498,4.134,4.1419,4096700.0
2011-12-21 15:45:00,5.24,5.24,5.22,5.22,4360400.0,4.1419,4.1419,4.1261,4.1261,4360400.0
2011-12-21 15:50:00,5.22,5.24,5.21,5.23,5055100.0,4.1261,4.1419,4.1182,4.134,5055100.0
2011-12-21 15:55:00,5.22,5.23,5.21,5.22,8025400.0,4.1261,4.134,4.1182,4.1261,8025400.0
2011-12-22 09:30:00,5.25,5.27,5.21,5.23,6207000.0,4.1498,4.1656,4.1182,4.134,6207000.0
2011-12-22 09:35:00,5.22,5.26,5.22,5.25,4967100.0,4.1261,4.1577,4.1261,4.1498,4967100.0
2011-12-22 09:40:00,5.26,5.27,5.25,5.25,4410600.0,4.1577,4.1656,4.1498,4.1498,4410600.0
2011-12-22 09:45:00,5.25,5.28,5.25,5.26,3665600.0,4.1498,4.1735,4.1498,4.1577,3665600.0
2011-12-22 09:50:00,5.27,5.29,5.26,5.28,5113300.0,4.1656,4.1814,4.1577,4.1735,5113300.0
2011-12-22 09:55:00,5.28,5.31,5.27,5.31,6832800.0,4.1735,4.1972,4.1656,4.1972,6832800.0
2011-12-22 10:00:00,5.3,5.33,5.29,5.3,8000000.0,4.1893,4.213,4.1814,4.1893,8000000.0
2011-12-22 10:05:00,5.3,5.32,5.29,5.32,2558100.0,4.1893,4.2051,4.1814,4.2051,2558100.0
2011-12-22 10:10:00,5.32,5.33,5.3,5.31,3932900.0,4.2051,4.213,4.1893,4.1972,3932900.0
2011-12-22 10:15:00,5.32,5.33,5.31,5.33,2435200.0,4.2051,4.213,4.1972,4.213,2435200.0
2011-12-22 10:20:00,5.32,5.33,5.31,5.31,1986500.0,4.2051,4.213,4.1972,4.1972,1986500.0
2011-12-22 10:25:00,5.31,5.33,5.31,5.31,3920000.0,4.1972,4.213,4.1972,4.1972,3920000.0
2011-12-22 10:30:00,5.32,5.32,5.31,5.32,2189400.0,4.2051,4.2051,4.1972,4.2051,2189400.0
2011-12-22 10:35:00,5.31,5.33,5.3,5.32,4708800.0,4.1972,4.213,4.1893,4.2051,4708800.0
2011-12-22 10:40:00,5.32,5.35,5.32,5.33,5914400.0,4.2051,4.2288,4.2051,4.213,5914400.0
2011-12-22 10:45:00,5.33,5.35,5.32,5.32,3537000.0,4.213,4.2288,4.2051,4.2051,3537000.0
2011-12-22 10:50:00,5.32,5.37,5.32,5.37,6774200.0,4.2051,4.2446,4.2051,4.2446,6774200.0
2011-12-22 10:55:00,5.37,5.39,5.36,5.38,4297500.0,4.2446,4.2604,4.2367,4.2525,4297500.0
2011-12-22 11:00:00,5.37,5.4,5.37,5.39,7708500.0,4.2446,4.2683,4.2446,4.2604,7708500.0
2011-12-22 11:05:00,5.38,5.42,5.38,5.4,4841900.0,4.2525,4.2841,4.2525,4.2683,4841900.0
2011-12-22 11:10:00,5.4,5.41,5.38,5.38,2596400.0,4.2683,4.2762,4.2525,4.2525,2596400.0
2011-12-22 11:15:00,5.38,5.4,5.38,5.38,1709400.0,4.2525,4.2683,4.2525,4.2525,1709400.0
2011-12-22 11:20:00,5.39,5.39,5.36,5.37,2229500.0,4.2604,4.2604,4.2367,4.2446,2229500.0
2011-12-22 11:25:00,5.36,5.38,5.36,5.36,2115300.0,4.2367,4.2525,4.2367,4.2367,2115300.0
2011-12-22 11:30:00,5.36,5.38,5.35,5.36,2987500.0,4.2367,4.2525,4.2288,4.2367,2987500.0
2011-12-22 11:35:00,5.36,5.38,5.35,5.36,2030200.0,4.2367,4.2525,4.2288,4.2367,2030200.0
2011-12-22 11:40:00,5.37,5.37,5.36,5.36,781400.0,4.2446,4.2446,4.2367,4.2367,781400.0
2011-12-22 11:45:00,5.37,5.39,5.36,5.38,2329600.0,4.2446,4.2604,4.2367,4.2525,2329600.0
2011-12-22 11:50:00,5.38,5.39,5.37,5.39,2300300.0,4.2525,4.2604,4.2446,4.2604,2300300.0
2011-12-22 11:55:00,5.39,5.4,5.38,5.38,1847900.0,4.2604,4.2683,4.2525,4.2525,1847900.0
2011-12-22 12:00:00,5.38,5.4,5.38,5.4,1523600.0,4.2525,4.2683,4.2525,4.2683,1523600.0
2011-12-22 12:05:00,5.4,5.41,5.39,5.41,2250600.0,4.2683,4.2762,4.2604,4.2762,2250600.0
2011-12-22 12:10:00,5.4,5.42,5.39,5.4,3658500.0,4.2683,4.2841,4.2604,4.2683,3658500.0
2011-12-22 12:15:00,5.41,5.42,5.4,5.41,3359200.0,4.2762,4.2841,4.2683,4.2762,3359200.0
2011-12-22 12:20:00,5.41,5.41,5.4,5.4,1008400.0,4.2762,4.2762,4.2683,4.2683,1008400.0
2011-12-22 12:25:00,5.41,5.42,5.4,5.41,2647500.0,4.2762,4.2841,4.2683,4.2762,2647500.0
2011-12-22 12:30:00,5.41,5.41,5.39,5.39,1457600.0,4.2762,4.2762,4.2604,4.2604,1457600.0
2011-12-22 12:35:00,5.39,5.41,5.39,5.41,2075800.0,4.2604,4.2762,4.2604,4.2762,2075800.0
2011-12-22 12:40:00,5.4,5.42,5.4,5.42,2002200.0,4.2683,4.2841,4.2683,4.2841,2002200.0
2011-12-22 12:45:00,5.41,5.43,5.39,5.4,4352700.0,4.2762,4.2921,4.2604,4.2683,4352700.0
2011-12-22 12:50:00,5.39,5.4,5.39,5.39,866500.0,4.2604,4.2683,4.2604,4.2604,866500.0
2011-12-22 12:55:00,5.4,5.41,5.39,5.41,1217600.0,4.2683,4.2762,4.2604,4.2762,1217600.0
2011-12-22 13:00:00,5.41,5.41,5.39,5.4,1577400.0,4.2762,4.2762,4.2604,4.2683,1577400.0
2011-12-22 13:05:00,5.41,5.41,5.39,5.41,1702100.0,4.2762,4.2762,4.2604,4.2762,1702100.0
2011-12-22 13:10:00,5.41,5.41,5.4,5.41,496700.0,4.2762,4.2762,4.2683,4.2762,496700.0
2011-12-22 13:15:00,5.4,5.42,5.4,5.42,2187200.0,4.2683,4.2841,4.2683,4.2841,2187200.0
2011-12-22 13:20:00,5.42,5.43,5.41,5.42,2120500.0,4.2841,4.2921,4.2762,4.2841,2120500.0
2011-12-22 13:25:00,5.42,5.45,5.42,5.45,4574700.0,4.2841,4.3079,4.2841,4.3079,4574700.0
2011-12-22 13:30:00,5.44,5.48,5.44,5.47,9056600.0,4.3,4.3316,4.3,4.3237,9056600.0
2011-12-22 13:35:00,5.47,5.48,5.47,5.47,2750900.0,4.3237,4.3316,4.3237,4.3237,2750900.0
2011-12-22 13:40:00,5.48,5.49,5.47,5.48,3698800.0,4.3316,4.3395,4.3237,4.3316,3698800.0
2011-12-22 13:45:00,5.48,5.5,5.47,5.49,7473900.0,4.3316,4.3474,4.3237,4.3395,7473900.0
2011-12-22 13:50:00,5.49,5.51,5.49,5.5,4999000.0,4.3395,4.3553,4.3395,4.3474,4999000.0
2011-12-22 13:55:00,5.5,5.5,5.46,5.46,4370400.0,4.3474,4.3474,4.3158,4.3158,4370400.0
2011-12-22 14:00:00,5.46,5.47,5.45,5.45,2037400.0,4.3158,4.3237,4.3079,4.3079,2037400.0
2011-12-22 14:05:00,5.46,5.47,5.45,5.45,4470700.0,4.3158,4.3237,4.3079,4.3079,4470700.0
2011-12-22 14:10:00,5.46,5.47,5.45,5.45,2118700.0,4.3158,4.3237,4.3079,4.3079,2118700.0
2011-12-22 14:15:00,5.46,5.46,5.44,5.45,2161500.0,4.3158,4.3158,4.3,4.3079,2161500.0
2011-12-22 14:20:00,5.46,5.46,5.44,5.46,2330100.0,4.3158,4.3158,4.3,4.3158,2330100.0
2011-12-22 14:25:00,5.46,5.47,5.45,5.47,1052800.0,4.3158,4.3237,4.3079,4.3237,1052800.0
2011-12-22 14:30:00,5.46,5.48,5.45,5.48,3078600.0,4.3158,4.3316,4.3079,4.3316,3078600.0
2011-12-22 14:35:00,5.48,5.49,5.47,5.47,3808300.0,4.3316,4.3395,4.3237,4.3237,3808300.0
2011-12-22 14:40:00,5.48,5.49,5.47,5.48,2474500.0,4.3316,4.3395,4.3237,4.3316,2474500.0
2011-12-22 14:45:00,5.47,5.49,5.47,5.48,6718700.0,4.3237,4.3395,4.3237,4.3316,6718700.0
2011-12-22 14:50:00,5.48,5.48,5.46,5.47,2486000.0,4.3316,4.3316,4.3158,4.3237,2486000.0
2011-12-22 14:55:00,5.46,5.48,5.44,5.45,5237500.0,4.3158,4.3316,4.3,4.3079,5237500.0
2011-12-22 15:00:00,5.45,5.47,5.44,5.47,4030000.0,4.3079,4.3237,4.3,4.3237,4030000.0
2011-12-22 15:05:00,5.46,5.48,5.46,5.46,3057000.0,4.3158,4.3316,4.3158,4.3158,3057000.0
2011-12-22 15:10:00,5.47,5.48,5.46,5.46,1596500.0,4.3237,4.3316,4.3158,4.3158,1596500.0
2011-12-22 15:15:00,5.47,5.47,5.46,5.46,1233300.0,4.3237,4.3237,4.3158,4.3158,1233300.0
2011-12-22 15:20:00,5.47,5.49,5.46,5.49,5314000.0,4.3237,4.3395,4.3158,4.3395,5314000.0
2011-12-22 15:25:00,5.49,5.49,5.48,5.48,887500.0,4.3395,4.3395,4.3316,4.3316,887500.0
2011-12-22 15:30:00,5.48,5.5,5.47,5.48,5408300.0,4.3316,4.3474,4.3237,4.3316,5408300.0
2011-12-22 15:35:00,5.48,5.49,5.46,5.47,5952300.0,4.3316,4.3395,4.3158,4.3237,5952300.0
2011-12-22 15:40:00,5.47,5.48,5.46,5.46,2827900.0,4.3237,4.3316,4.3158,4.3158,2827900.0
2011-12-22 15:45:00,5.46,5.49,5.46,5.47,5193900.0,4.3158,4.3395,4.3158,4.3237,5193900.0
2011-12-22 15:50:00,5.48,5.5,5.47,5.48,8202100.0,4.3316,4.3474,4.3237,4.3316,8202100.0
2011-12-22 15:55:00,5.47,5.48,5.46,5.48,13511900.0,4.3237,4.3316,4.3158,4.3316,13511900.0
2011-12-23 09:30:00,5.54,5.54,5.5,5.51,6591100.0,4.379,4.379,4.3474,4.3553,6591100.0
2011-12-23 09:35:00,5.52,5.52,5.48,5.49,4917500.0,4.3632,4.3632,4.3316,4.3395,4917500.0
2011-12-23 09:40:00,5.49,5.51,5.48,5.49,3686400.0,4.3395,4.3553,4.3316,4.3395,3686400.0
2011-12-23 09:45:00,5.48,5.49,5.47,5.47,3337600.0,4.3316,4.3395,4.3237,4.3237,3337600.0
2011-12-23 09:50:00,5.47,5.5,5.47,5.48,3615000.0,4.3237,4.3474,4.3237,4.3316,3615000.0
2011-12-23 09:55:00,5.49,5.51,5.48,5.5,2629400.0,4.3395,4.3553,4.3316,4.3474,2629400.0
2011-12-23 10:00:00,5.49,5.5,5.48,5.5,2084900.0,4.3395,4.3474,4.3316,4.3474,2084900.0
2011-12-23 10:05:00,5.5,5.51,5.49,5.5,2553800.0,4.3474,4.3553,4.3395,4.3474,2553800.0
2011-12-23 10:10:00,5.51,5.51,5.49,5.5,2657400.0,4.3553,4.3553,4.3395,4.3474,2657400.0
2011-12-23 10:15:00,5.5,5.52,5.49,5.49,3396200.0,4.3474,4.3632,4.3395,4.3395,3396200.0
2011-12-23 10:20:00,5.5,5.51,5.49,5.49,1596000.0,4.3474,4.3553,4.3395,4.3395,1596000.0
2011-12-23 10:25:00,5.49,5.52,5.49,5.52,3182900.0,4.3395,4.3632,4.3395,4.3632,3182900.0
2011-12-23 10:30:00,5.52,5.53,5.51,5.51,3566900.0,4.3632,4.3711,4.3553,4.3553,3566900.0
2011-12-23 10:35:00,5.52,5.54,5.52,5.54,2770200.0,4.3632,4.379,4.3632,4.379,2770200.0
2011-12-23 10:40:00,5.54,5.54,5.52,5.52,3138800.0,4.379,4.379,4.3632,4.3632,3138800.0
2011-12-23 10:45:00,5.53,5.53,5.52,5.53,1107700.0,4.3711,4.3711,4.3632,4.3711,1107700.0
2011-12-23 10:50:00,5.53,5.53,5.52,5.52,588700.0,4.3711,4.3711,4.3632,4.3632,588700.0
2011-12-23 10:55:00,5.52,5.54,5.52,5.54,1726900.0,4.3632,4.379,4.3632,4.379,1726900.0
2011-12-23 11:00:00,5.53,5.54,5.53,5.53,1574100.0,4.3711,4.379,4.3711,4.3711,1574100.0
2011-12-23 11:05:00,5.54,5.54,5.53,5.54,842000.0,4.379,4.379,4.3711,4.379,842000.0
2011-12-23 11:10:00,5.54,5.54,5.53,5.54,2709800.0,4.379,4.379,4.3711,4.379,2709800.0
2011-12-23 11:15:00,5.54,5.55,5.53,5.54,2355400.0,4.379,4.3869,4.3711,4.379,2355400.0
2011-12-23 11:20:00,5.54,5.56,5.54,5.54,3869800.0,4.379,4.3948,4.379,4.379,3869800.0
2011-12-23 11:25:00,5.55,5.55,5.54,5.55,1569500.0,4.3869,4.3869,4.379,4.3869,1569500.0
2011-12-23 11:30:00,5.55,5.56,5.54,5.55,2550100.0,4.3869,4.3948,4.379,4.3869,2550100.0
2011-12-23 11:35:00,5.56,5.57,5.55,5.57,3225300.0,4.3948,4.4027,4.3869,4.4027,3225300.0
2011-12-23 11:40:00,5.57,5.58,5.55,5.58,3465300.0,4.4027,4.4106,4.3869,4.4106,3465300.0
2011-12-23 11:45:00,5.57,5.59,5.57,5.59,4535400.0,4.4027,4.4185,4.4027,4.4185,4535400.0
2011-12-23 11:50:00,5.59,5.6,5.58,5.6,2402400.0,4.4185,4.4264,4.4106,4.4264,2402400.0
2011-12-23 11:55:00,5.6,5.6,5.59,5.6,2917000.0,4.4264,4.4264,4.4185,4.4264,2917000.0
2011-12-23 12:00:00,5.59,5.6,5.59,5.6,2759200.0,4.4185,4.4264,4.4185,4.4264,2759200.0
2011-12-23 12:05:00,5.6,5.62,5.59,5.61,4973900.0,4.4264,4.4422,4.4185,4.4343,4973900.0
2011-12-23 12:10:00,5.61,5.63,5.6,5.63,5712300.0,4.4343,4.4501,4.4264,4.4501,5712300.0
2011-12-23 12:15:00,5.62,5.63,5.6,5.61,4850900.0,4.4422,4.4501,4.4264,4.4343,4850900.0
2011-12-23 12:20:00,5.61,5.62,5.6,5.62,2211000.0,4.4343,4.4422,4.4264,4.4422,2211000.0
2011-12-23 12:25:00,5.61,5.62,5.61,5.62,804700.0,4.4343,4.4422,4.4343,4.4422,804700.0
2011-12-23 12:30:00,5.62,5.62,5.6,5.61,3008900.0,4.4422,4.4422,4.4264,4.4343,3008900.0
2011-12-23 12:35:00,5.6,5.61,5.59,5.59,3008200.0,4.4264,4.4343,4.4185,4.4185,3008200.0
2011-12-23 12:40:00,5.59,5.6,5.59,5.6,556600.0,4.4185,4.4264,4.4185,4.4264,556600.0
2011-12-23 12:45:00,5.59,5.6,5.57,5.57,2047500.0,4.4185,4.4264,4.4027,4.4027,2047500.0
2011-12-23 12:50:00,5.57,5.59,5.57,5.58,1789400.0,4.4027,4.4185,4.4027,4.4106,1789400.0
2011-12-23 12:55:00,5.58,5.6,5.58,5.6,1667700.0,4.4106,4.4264,4.4106,4.4264,1667700.0
2011-12-23 13:00:00,5.6,5.6,5.57,5.58,2083800.0,4.4264,4.4264,4.4027,4.4106,2083800.0
2011-12-23 13:05:00,5.57,5.58,5.57,5.58,523000.0,4.4027,4.4106,4.4027,4.4106,523000.0
2011-12-23 13:10:00,5.58,5.58,5.57,5.57,311300.0,4.4106,4.4106,4.4027,4.4027,311300.0
2011-12-23 13:15:00,5.58,5.58,5.57,5.58,679400.0,4.4106,4.4106,4.4027,4.4106,679400.0
2011-12-23 13:20:00,5.58,5.58,5.56,5.56,1951600.0,4.4106,4.4106,4.3948,4.3948,1951600.0
2011-12-23 13:25:00,5.56,5.57,5.56,5.56,1990900.0,4.3948,4.4027,4.3948,4.3948,1990900.0
2011-12-23 13:30:00,5.56,5.57,5.56,5.57,655300.0,4.3948,4.4027,4.3948,4.4027,655300.0
2011-12-23 13:35:00,5.56,5.57,5.56,5.56,391400.0,4.3948,4.4027,4.3948,4.3948,391400.0
2011-12-23 13:40:00,5.56,5.57,5.55,5.55,1209600.0,4.3948,4.4027,4.3869,4.3869,1209600.0
2011-12-23 13:45:00,5.55,5.57,5.55,5.55,2417900.0,4.3869,4.4027,4.3869,4.3869,2417900.0
2011-12-23 13:50:00,5.56,5.57,5.55,5.57,1320800.0,4.3948,4.4027,4.3869,4.4027,1320800.0
2011-12-23 13:55:00,5.56,5.57,5.56,5.56,490000.0,4.3948,4.4027,4.3948,4.3948,490000.0
2011-12-23 14:00:00,5.56,5.57,5.56,5.57,2346500.0,4.3948,4.4027,4.3948,4.4027,2346500.0
2011-12-23 14:05:00,5.56,5.57,5.55,5.56,4569200.0,4.3948,4.4027,4.3869,4.3948,4569200.0
2011-12-23 14:10:00,5.56,5.57,5.55,5.57,1280300.0,4.3948,4.4027,4.3869,4.4027,1280300.0
2011-12-23 14:15:00,5.57,5.57,5.56,5.57,451500.0,4.4027,4.4027,4.3948,4.4027,451500.0
2011-12-23 14:20:00,5.57,5.57,5.56,5.56,2367100.0,4.4027,4.4027,4.3948,4.3948,2367100.0
2011-12-23 14:25:00,5.57,5.58,5.56,5.58,1463400.0,4.4027,4.4106,4.3948,4.4106,1463400.0
2011-12-23 14:30:00,5.57,5.58,5.57,5.57,1902300.0,4.4027,4.4106,4.4027,4.4027,1902300.0
2011-12-23 14:35:00,5.58,5.58,5.57,5.58,301100.0,4.4106,4.4106,4.4027,4.4106,301100.0
2011-12-23 14:40:00,5.57,5.58,5.57,5.57,421100.0,4.4027,4.4106,4.4027,4.4027,421100.0
2011-12-23 14:45:00,5.58,5.6,5.57,5.6,3807900.0,4.4106,4.4264,4.4027,4.4264,3807900.0
2011-12-23 14:50:00,5.6,5.6,5.59,5.59,1507500.0,4.4264,4.4264,4.4185,4.4185,1507500.0
2011-12-23 14:55:00,5.6,5.6,5.58,5.58,1149200.0,4.4264,4.4264,4.4106,4.4106,1149200.0
2011-12-23 15:00:00,5.58,5.59,5.58,5.58,981000.0,4.4106,4.4185,4.4106,4.4106,981000.0
2011-12-23 15:05:00,5.58,5.59,5.58,5.58,523800.0,4.4106,4.4185,4.4106,4.4106,523800.0
2011-12-23 15:10:00,5.58,5.59,5.58,5.58,966000.0,4.4106,4.4185,4.4106,4.4106,966000.0
2011-12-23 15:15:00,5.58,5.59,5.58,5.59,1020100.0,4.4106,4.4185,4.4106,4.4185,1020100.0
2011-12-23 15:20:00,5.58,5.59,5.58,5.59,562500.0,4.4106,4.4185,4.4106,4.4185,562500.0
2011-12-23 15:25:00,5.58,5.59,5.58,5.58,982200.0,4.4106,4.4185,4.4106,4.4106,982200.0
2011-12-23 15:30:00,5.58,5.6,5.58,5.6,2759100.0,4.4106,4.4264,4.4106,4.4264,2759100.0
2011-12-23 15:35:00,5.59,5.6,5.59,5.59,1364300.0,4.4185,4.4264,4.4185,4.4185,1364300.0
2011-12-23 15:40:00,5.6,5.61,5.59,5.61,4139600.0,4.4264,4.4343,4.4185,4.4343,4139600.0
2011-12-23 15:45:00,5.61,5.61,5.59,5.6,4000700.0,4.4343,4.4343,4.4185,4.4264,4000700.0
2011-12-23 15:50:00,5.6,5.6,5.59,5.6,2320200.0,4.4264,4.4264,4.4185,4.4264,2320200.0
2011-12-23 15:55:00,5.6,5.61,5.59,5.61,7354500.0,4.4264,4.4343,4.4185,4.4343,7354500.0
2011-12-27 09:30:00,5.55,5.56,5.51,5.53,5264900.0,4.3869,4.3948,4.3553,4.3711,5264900.0
2011-12-27 09:35:00,5.52,5.54,5.51,5.54,2071600.0,4.3632,4.379,4.3553,4.379,2071600.0
2011-12-27 09:40:00,5.54,5.55,5.5,5.51,3806900.0,4.379,4.3869,4.3474,4.3553,3806900.0
2011-12-27 09:45:00,5.52,5.55,5.51,5.54,3047800.0,4.3632,4.3869,4.3553,4.379,3047800.0
2011-12-27 09:50:00,5.54,5.56,5.53,5.53,2197900.0,4.379,4.3948,4.3711,4.3711,2197900.0
2011-12-27 09:55:00,5.53,5.55,5.52,5.54,1844300.0,4.3711,4.3869,4.3632,4.379,1844300.0
2011-12-27 10:00:00,5.55,5.57,5.54,5.56,2793200.0,4.3869,4.4027,4.379,4.3948,2793200.0
2011-12-27 10:05:00,5.56,5.56,5.54,5.55,1837500.0,4.3948,4.3948,4.379,4.3869,1837500.0
2011-12-27 10:10:00,5.55,5.58,5.55,5.58,1862400.0,4.3869,4.4106,4.3869,4.4106,1862400.0
2011-12-27 10:15:00,5.57,5.58,5.56,5.56,2061800.0,4.4027,4.4106,4.3948,4.3948,2061800.0
2011-12-27 10:20:00,5.56,5.57,5.55,5.56,1623000.0,4.3948,4.4027,4.3869,4.3948,1623000.0
2011-12-27 10:25:00,5.55,5.56,5.55,5.55,1035500.0,4.3869,4.3948,4.3869,4.3869,1035500.0
2011-12-27 10:30:00,5.55,5.55,5.54,5.54,519500.0,4.3869,4.3869,4.379,4.379,519500.0
2011-12-27 10:35:00,5.54,5.55,5.54,5.54,888600.0,4.379,4.3869,4.379,4.379,888600.0
2011-12-27 10:40:00,5.54,5.55,5.54,5.54,1365400.0,4.379,4.3869,4.379,4.379,1365400.0
2011-12-27 10:45:00,5.55,5.55,5.54,5.54,909000.0,4.3869,4.3869,4.379,4.379,909000.0
2011-12-27 10:50:00,5.54,5.55,5.53,5.54,2277400.0,4.379,4.3869,4.3711,4.379,2277400.0
2011-12-27 10:55:00,5.53,5.54,5.53,5.53,909600.0,4.3711,4.379,4.3711,4.3711,909600.0
2011-12-27 11:00:00,5.53,5.54,5.52,5.53,1917200.0,4.3711,4.379,4.3632,4.3711,1917200.0
2011-12-27 11:05:00,5.54,5.54,5.52,5.53,1120100.0,4.379,4.379,4.3632,4.3711,1120100.0
2011-12-27 11:10:00,5.52,5.53,5.52,5.53,678900.0,4.3632,4.3711,4.3632,4.3711,678900.0
2011-12-27 11:15:00,5.53,5.55,5.52,5.53,2676700.0,4.3711,4.3869,4.3632,4.3711,2676700.0
2011-12-27 11:20:00,5.53,5.55,5.52,5.54,1808200.0,4.3711,4.3869,4.3632,4.379,1808200.0
2011-12-27 11:25:00,5.54,5.57,5.54,5.56,2449000.0,4.379,4.4027,4.379,4.3948,2449000.0
2011-12-27 11:30:00,5.57,5.57,5.55,5.56,808600.0,4.4027,4.4027,4.3869,4.3948,808600.0
2011-12-27 11:35:00,5.55,5.56,5.54,5.55,954100.0,4.3869,4.3948,4.379,4.3869,954100.0
2011-12-27 11:40:00,5.54,5.55,5.54,5.54,702600.0,4.379,4.3869,4.379,4.379,702600.0
2011-12-27 11:45:00,5.54,5.55,5.53,5.53,536500.0,4.379,4.3869,4.3711,4.3711,536500.0
2011-12-27 11:50:00,5.54,5.54,5.53,5.54,630900.0,4.379,4.379,4.3711,4.379,630900.0
2011-12-27 11:55:00,5.54,5.55,5.53,5.54,1296900.0,4.379,4.3869,4.3711,4.379,1296900.0
2011-12-27 12:00:00,5.54,5.55,5.54,5.54,965900.0,4.379,4.3869,4.379,4.379,965900.0
2011-12-27 12:05:00,5.54,5.55,5.54,5.54,396600.0,4.379,4.3869,4.379,4.379,396600.0
2011-12-27 12:10:00,5.55,5.55,5.54,5.55,1343100.0,4.3869,4.3869,4.379,4.3869,1343100.0
2011-12-27 12:15:00,5.54,5.55,5.54,5.55,312300.0,4.379,4.3869,4.379,4.3869,312300.0
2011-12-27 12:20:00,5.54,5.55,5.53,5.53,622100.0,4.379,4.3869,4.3711,4.3711,622100.0
2011-12-27 12:25:00,5.54,5.54,5.53,5.53,1053900.0,4.379,4.379,4.3711,4.3711,1053900.0
2011-12-27 12:30:00,5.54,5.54,5.53,5.54,1069400.0,4.379,4.379,4.3711,4.379,1069400.0
2011-12-27 12:35:00,5.54,5.54,5.53,5.53,1446900.0,4.379,4.379,4.3711,4.3711,1446900.0
2011-12-27 12:40:00,5.53,5.54,5.53,5.53,496600.0,4.3711,4.379,4.3711,4.3711,496600.0
2011-12-27 12:45:00,5.53,5.54,5.53,5.53,895400.0,4.3711,4.379,4.3711,4.3711,895400.0
2011-12-27 12:50:00,5.53,5.54,5.51,5.53,2475600.0,4.3711,4.379,4.3553,4.3711,2475600.0
2011-12-27 12:55:00,5.52,5.54,5.52,5.53,1759200.0,4.3632,4.379,4.3632,4.3711,1759200.0
2011-12-27 13:00:00,5.53,5.53,5.52,5.53,186000.0,4.3711,4.3711,4.3632,4.3711,186000.0
2011-12-27 13:05:00,5.52,5.53,5.52,5.52,644600.0,4.3632,4.3711,4.3632,4.3632,644600.0
2011-12-27 13:10:00,5.52,5.54,5.52,5.53,1719400.0,4.3632,4.379,4.3632,4.3711,1719400.0
2011-12-27 13:15:00,5.53,5.54,5.53,5.54,295000.0,4.3711,4.379,4.3711,4.379,295000.0
2011-12-27 13:20:00,5.54,5.54,5.52,5.54,7041000.0,4.379,4.379,4.3632,4.379,7041000.0
2011-12-27 13:25:00,5.53,5.54,5.52,5.52,1668500.0,4.3711,4.379,4.3632,4.3632,1668500.0
2011-12-27 13:30:00,5.53,5.53,5.52,5.52,844400.0,4.3711,4.3711,4.3632,4.3632,844400.0
2011-12-27 13:35:00,5.52,5.53,5.52,5.53,490200.0,4.3632,4.3711,4.3632,4.3711,490200.0
2011-12-27 13:40:00,5.52,5.54,5.52,5.53,1511600.0,4.3632,4.379,4.3632,4.3711,1511600.0
2011-12-27 13:45:00,5.52,5.53,5.52,5.52,487500.0,4.3632,4.3711,4.3632,4.3632,487500.0
2011-12-27 13:50:00,5.53,5.54,5.52,5.52,1412000.0,4.3711,4.379,4.3632,4.3632,1412000.0
2011-12-27 13:55:00,5.52,5.54,5.52,5.54,1359900.0,4.3632,4.379,4.3632,4.379,1359900.0
2011-12-27 14:00:00,5.53,5.54,5.52,5.52,779400.0,4.3711,4.379,4.3632,4.3632,779400.0
2011-12-27 14:05:00,5.52,5.53,5.52,5.52,599100.0,4.3632,4.3711,4.3632,4.3632,599100.0
2011-12-27 14:10:00,5.52,5.53,5.52,5.52,1246100.0,4.3632,4.3711,4.3632,4.3632,1246100.0
2011-12-27 14:15:00,5.52,5.53,5.52,5.52,726300.0,4.3632,4.3711,4.3632,4.3632,726300.0
2011-12-27 14:20:00,5.52,5.53,5.52,5.52,386000.0,4.3632,4.3711,4.3632,4.3632,386000.0
2011-12-27 14:25:00,5.53,5.53,5.51,5.52,2830400.0,4.3711,4.3711,4.3553,4.3632,2830400.0
2011-12-27 14:30:00,5.53,5.53,5.51,5.51,1329900.0,4.3711,4.3711,4.3553,4.3553,1329900.0
2011-12-27 14:35:00,5.52,5.53,5.51,5.52,2323200.0,4.3632,4.3711,4.3553,4.3632,2323200.0
2011-12-27 14:40:00,5.52,5.53,5.51,5.51,878200.0,4.3632,4.3711,4.3553,4.3553,878200.0
2011-12-27 14:45:00,5.52,5.52,5.51,5.51,452600.0,4.3632,4.3632,4.3553,4.3553,452600.0
2011-12-27 14:50:00,5.51,5.52,5.5,5.52,2054800.0,4.3553,4.3632,4.3474,4.3632,2054800.0
2011-12-27 14:55:00,5.51,5.52,5.5,5.52,3154200.0,4.3553,4.3632,4.3474,4.3632,3154200.0
2011-12-27 15:00:00,5.52,5.52,5.5,5.5,1100000.0,4.3632,4.3632,4.3474,4.3474,1100000.0
2011-12-27 15:05:00,5.5,5.52,5.5,5.51,1767200.0,4.3474,4.3632,4.3474,4.3553,1767200.0
2011-12-27 15:10:00,5.51,5.52,5.5,5.5,1015600.0,4.3553,4.3632,4.3474,4.3474,1015600.0
2011-12-27 15:15:00,5.5,5.51,5.48,5.5,6906100.0,4.3474,4.3553,4.3316,4.3474,6906100.0
2011-12-27 15:20:00,5.5,5.51,5.49,5.5,2132400.0,4.3474,4.3553,4.3395,4.3474,2132400.0
2011-12-27 15:25:00,5.5,5.51,5.5,5.5,900800.0,4.3474,4.3553,4.3474,4.3474,900800.0
2011-12-27 15:30:00,5.5,5.51,5.49,5.5,3052900.0,4.3474,4.3553,4.3395,4.3474,3052900.0
2011-12-27 15:35:00,5.51,5.51,5.48,5.49,2248400.0,4.3553,4.3553,4.3316,4.3395,2248400.0
2011-12-27 15:40:00,5.5,5.5,5.47,5.49,3534200.0,4.3474,4.3474,4.3237,4.3395,3534200.0
2011-12-27 15:45:00,5.5,5.5,5.48,5.5,2356000.0,4.3474,4.3474,4.3316,4.3474,2356000.0
2011-12-27 15:50:00,5.5,5.5,5.48,5.49,2627200.0,4.3474,4.3474,4.3316,4.3395,2627200.0
2011-12-27 15:55:00,5.49,5.49,5.46,5.48,7193700.0,4.3395,4.3395,4.3158,4.3316,7193700.0
2011-12-28 09:30:00,5.45,5.46,5.41,5.42,6570800.0,4.3079,4.3158,4.2762,4.2841,6570800.0
2011-12-28 09:35:00,5.42,5.44,5.41,5.42,3264100.0,4.2841,4.3,4.2762,4.2841,3264100.0
2011-12-28 09:40:00,5.42,5.44,5.41,5.43,2208300.0,4.2841,4.3,4.2762,4.2921,2208300.0
2011-12-28 09:45:00,5.42,5.43,5.38,5.38,4671000.0,4.2841,4.2921,4.2525,4.2525,4671000.0
2011-12-28 09:50:00,5.38,5.39,5.36,5.37,3520300.0,4.2525,4.2604,4.2367,4.2446,3520300.0
2011-12-28 09:55:00,5.36,5.37,5.34,5.36,4511800.0,4.2367,4.2446,4.2209,4.2367,4511800.0
2011-12-28 10:00:00,5.36,5.37,5.34,5.36,2401100.0,4.2367,4.2446,4.2209,4.2367,2401100.0
2011-12-28 10:05:00,5.37,5.38,5.36,5.38,1853300.0,4.2446,4.2525,4.2367,4.2525,1853300.0
2011-12-28 10:10:00,5.38,5.38,5.35,5.36,2952500.0,4.2525,4.2525,4.2288,4.2367,2952500.0
2011-12-28 10:15:00,5.37,5.37,5.35,5.36,2473100.0,4.2446,4.2446,4.2288,4.2367,2473100.0
2011-12-28 10:20:00,5.36,5.36,5.35,5.35,1104500.0,4.2367,4.2367,4.2288,4.2288,1104500.0
2011-12-28 10:25:00,5.35,5.35,5.32,5.33,3840400.0,4.2288,4.2288,4.2051,4.213,3840400.0
2011-12-28 10:30:00,5.33,5.34,5.32,5.34,2797600.0,4.213,4.2209,4.2051,4.2209,2797600.0
2011-12-28 10:35:00,5.34,5.34,5.32,5.33,2195700.0,4.2209,4.2209,4.2051,4.213,2195700.0
2011-12-28 10:40:00,5.33,5.35,5.33,5.35,2605100.0,4.213,4.2288,4.213,4.2288,2605100.0
2011-12-28 10:45:00,5.35,5.35,5.34,5.35,780800.0,4.2288,4.2288,4.2209,4.2288,780800.0
2011-12-28 10:50:00,5.34,5.35,5.33,5.35,1483200.0,4.2209,4.2288,4.213,4.2288,1483200.0
2011-12-28 10:55:00,5.35,5.35,5.34,5.35,559100.0,4.2288,4.2288,4.2209,4.2288,559100.0
2011-12-28 11:00:00,5.35,5.35,5.34,5.34,577600.0,4.2288,4.2288,4.2209,4.2209,577600.0
2011-12-28 11:05:00,5.34,5.36,5.33,5.35,3019800.0,4.2209,4.2367,4.213,4.2288,3019800.0
2011-12-28 11:10:00,5.34,5.35,5.34,5.34,1131800.0,4.2209,4.2288,4.2209,4.2209,1131800.0
2011-12-28 11:15:00,5.34,5.35,5.33,5.34,1121700.0,4.2209,4.2288,4.213,4.2209,1121700.0
2011-12-28 11:20:00,5.33,5.34,5.33,5.33,1780200.0,4.213,4.2209,4.213,4.213,1780200.0
2011-12-28 11:25:00,5.34,5.34,5.32,5.32,1944300.0,4.2209,4.2209,4.2051,4.2051,1944300.0
2011-12-28 11:30:00,5.33,5.33,5.3,5.31,2587000.0,4.213,4.213,4.1893,4.1972,2587000.0
2011-12-28 11:35:00,5.31,5.32,5.3,5.31,3153500.0,4.1972,4.2051,4.1893,4.1972,3153500.0
2011-12-28 11:40:00,5.3,5.32,5.29,5.29,1721700.0,4.1893,4.2051,4.1814,4.1814,1721700.0
2011-12-28 11:45:00,5.29,5.32,5.29,5.31,3715900.0,4.1814,4.2051,4.1814,4.1972,3715900.0
2011-12-28 11:50:00,5.31,5.32,5.3,5.31,1589200.0,4.1972,4.2051,4.1893,4.1972,1589200.0
2011-12-28 11:55:00,5.31,5.32,5.31,5.31,761300.0,4.1972,4.2051,4.1972,4.1972,761300.0
2011-12-28 12:00:00,5.31,5.32,5.31,5.32,680700.0,4.1972,4.2051,4.1972,4.2051,680700.0
2011-12-28 12:05:00,5.31,5.32,5.3,5.3,1015900.0,4.1972,4.2051,4.1893,4.1893,1015900.0
2011-12-28 12:10:00,5.3,5.31,5.3,5.3,705500.0,4.1893,4.1972,4.1893,4.1893,705500.0
2011-12-28 12:15:00,5.3,5.32,5.3,5.32,816500.0,4.1893,4.2051,4.1893,4.2051,816500.0
2011-12-28 12:20:00,5.31,5.32,5.31,5.31,406200.0,4.1972,4.2051,4.1972,4.1972,406200.0
2011-12-28 12:25:00,5.32,5.32,5.31,5.32,447200.0,4.2051,4.2051,4.1972,4.2051,447200.0
2011-12-28 12:30:00,5.32,5.32,5.31,5.31,392200.0,4.2051,4.2051,4.1972,4.1972,392200.0
2011-12-28 12:35:00,5.31,5.32,5.31,5.31,434400.0,4.1972,4.2051,4.1972,4.1972,434400.0
2011-12-28 12:40:00,5.31,5.32,5.31,5.32,516400.0,4.1972,4.2051,4.1972,4.2051,516400.0
2011-12-28 12:45:00,5.32,5.32,5.31,5.31,572700.0,4.2051,4.2051,4.1972,4.1972,572700.0
2011-12-28 12:50:00,5.32,5.32,5.3,5.3,1214400.0,4.2051,4.2051,4.1893,4.1893,1214400.0
2011-12-28 12:55:00,5.3,5.31,5.29,5.3,1076200.0,4.1893,4.1972,4.1814,4.1893,1076200.0
2011-12-28 13:00:00,5.3,5.3,5.28,5.29,2906700.0,4.1893,4.1893,4.1735,4.1814,2906700.0
2011-12-28 13:05:00,5.29,5.3,5.27,5.28,1813000.0,4.1814,4.1893,4.1656,4.1735,1813000.0
2011-12-28 13:10:00,5.27,5.29,5.27,5.29,1247000.0,4.1656,4.1814,4.1656,4.1814,1247000.0
2011-12-28 13:15:00,5.29,5.31,5.28,5.3,2648800.0,4.1814,4.1972,4.1735,4.1893,2648800.0
2011-12-28 13:20:00,5.3,5.31,5.3,5.3,375900.0,4.1893,4.1972,4.1893,4.1893,375900.0
2011-12-28 13:25:00,5.3,5.31,5.3,5.31,433500.0,4.1893,4.1972,4.1893,4.1972,433500.0
2011-12-28 13:30:00,5.31,5.31,5.3,5.31,435200.0,4.1972,4.1972,4.1893,4.1972,435200.0
2011-12-28 13:35:00,5.3,5.32,5.3,5.32,1788300.0,4.1893,4.2051,4.1893,4.2051,1788300.0
2011-12-28 13:40:00,5.32,5.33,5.31,5.33,1451200.0,4.2051,4.213,4.1972,4.213,1451200.0
2011-12-28 13:45:00,5.33,5.33,5.32,5.32,1665600.0,4.213,4.213,4.2051,4.2051,1665600.0
2011-12-28 13:50:00,5.32,5.33,5.32,5.33,627600.0,4.2051,4.213,4.2051,4.213,627600.0
2011-12-28 13:55:00,5.33,5.33,5.32,5.33,509900.0,4.213,4.213,4.2051,4.213,509900.0
2011-12-28 14:00:00,5.33,5.33,5.31,5.31,1353900.0,4.213,4.213,4.1972,4.1972,1353900.0
2011-12-28 14:05:00,5.32,5.33,5.31,5.33,1730600.0,4.2051,4.213,4.1972,4.213,1730600.0
2011-12-28 14:10:00,5.32,5.33,5.31,5.33,2003600.0,4.2051,4.213,4.1972,4.213,2003600.0
2011-12-28 14:15:00,5.32,5.33,5.3,5.3,1699900.0,4.2051,4.213,4.1893,4.1893,1699900.0
2011-12-28 14:20:00,5.3,5.31,5.3,5.3,544500.0,4.1893,4.1972,4.1893,4.1893,544500.0
2011-12-28 14:25:00,5.31,5.31,5.3,5.3,463900.0,4.1972,4.1972,4.1893,4.1893,463900.0
2011-12-28 14:30:00,5.31,5.31,5.29,5.29,1340800.0,4.1972,4.1972,4.1814,4.1814,1340800.0
2011-12-28 14:35:00,5.3,5.3,5.29,5.3,451300.0,4.1893,4.1893,4.1814,4.1893,451300.0
2011-12-28 14:40:00,5.29,5.3,5.29,5.29,620100.0,4.1814,4.1893,4.1814,4.1814,620100.0
2011-12-28 14:45:00,5.29,5.3,5.28,5.28,1418800.0,4.1814,4.1893,4.1735,4.1735,1418800.0
2011-12-28 14:50:00,5.28,5.29,5.28,5.29,1731600.0,4.1735,4.1814,4.1735,4.1814,1731600.0
2011-12-28 14:55:00,5.29,5.31,5.28,5.3,2168600.0,4.1814,4.1972,4.1735,4.1893,2168600.0
2011-12-28 15:00:00,5.3,5.3,5.29,5.29,564900.0,4.1893,4.1893,4.1814,4.1814,564900.0
2011-12-28 15:05:00,5.29,5.3,5.29,5.29,263700.0,4.1814,4.1893,4.1814,4.1814,263700.0
2011-12-28 15:10:00,5.29,5.31,5.29,5.31,1635900.0,4.1814,4.1972,4.1814,4.1972,1635900.0
2011-12-28 15:15:00,5.31,5.31,5.28,5.29,2336000.0,4.1972,4.1972,4.1735,4.1814,2336000.0
2011-12-28 15:20:00,5.29,5.3,5.28,5.29,1797900.0,4.1814,4.1893,4.1735,4.1814,1797900.0
2011-12-28 15:25:00,5.29,5.3,5.28,5.29,1255200.0,4.1814,4.1893,4.1735,4.1814,1255200.0
2011-12-28 15:30:00,5.28,5.29,5.28,5.29,1135800.0,4.1735,4.1814,4.1735,4.1814,1135800.0
2011-12-28 15:35:00,5.28,5.29,5.28,5.29,904800.0,4.1735,4.1814,4.1735,4.1814,904800.0
2011-12-28 15:40:00,5.28,5.3,5.28,5.29,2585500.0,4.1735,4.1893,4.1735,4.1814,2585500.0
2011-12-28 15:45:00,5.29,5.3,5.28,5.29,2479900.0,4.1814,4.1893,4.1735,4.1814,2479900.0
2011-12-28 15:50:00,5.3,5.3,5.29,5.29,1905200.0,4.1893,4.1893,4.1814,4.1814,1905200.0
2011-12-28 15:55:00,5.29,5.3,5.28,5.28,6330000.0,4.1814,4.1893,4.1735,4.1735,6330000.0
2011-12-29 09:30:00,5.29,5.31,5.28,5.29,4513400.0,4.1814,4.1972,4.1735,4.1814,4513400.0
2011-12-29 09:35:00,5.3,5.33,5.28,5.32,3618400.0,4.1893,4.213,4.1735,4.2051,3618400.0
2011-12-29 09:40:00,5.31,5.34,5.31,5.34,1925200.0,4.1972,4.2209,4.1972,4.2209,1925200.0
2011-12-29 09:45:00,5.34,5.35,5.31,5.31,3746900.0,4.2209,4.2288,4.1972,4.1972,3746900.0
2011-12-29 09:50:00,5.31,5.35,5.31,5.34,4877800.0,4.1972,4.2288,4.1972,4.2209,4877800.0
2011-12-29 09:55:00,5.35,5.36,5.33,5.35,5051200.0,4.2288,4.2367,4.213,4.2288,5051200.0
2011-12-29 10:00:00,5.35,5.37,5.34,5.37,2305700.0,4.2288,4.2446,4.2209,4.2446,2305700.0
2011-12-29 10:05:00,5.37,5.39,5.36,5.39,4746600.0,4.2446,4.2604,4.2367,4.2604,4746600.0
2011-12-29 10:10:00,5.39,5.39,5.37,5.37,2195500.0,4.2604,4.2604,4.2446,4.2446,2195500.0
2011-12-29 10:15:00,5.37,5.38,5.37,5.37,718900.0,4.2446,4.2525,4.2446,4.2446,718900.0
2011-12-29 10:20:00,5.37,5.38,5.36,5.37,2731000.0,4.2446,4.2525,4.2367,4.2446,2731000.0
2011-12-29 10:25:00,5.37,5.4,5.36,5.4,2592200.0,4.2446,4.2683,4.2367,4.2683,2592200.0
2011-12-29 10:30:00,5.4,5.48,5.39,5.46,9472200.0,4.2683,4.3316,4.2604,4.3158,9472200.0
2011-12-29 10:35:00,5.46,5.47,5.44,5.45,4639500.0,4.3158,4.3237,4.3,4.3079,4639500.0
2011-12-29 10:40:00,5.46,5.46,5.43,5.44,2970100.0,4.3158,4.3158,4.2921,4.3,2970100.0
2011-12-29 10:45:00,5.44,5.45,5.43,5.43,1567900.0,4.3,4.3079,4.2921,4.2921,1567900.0
2011-12-29 10:50:00,5.43,5.44,5.43,5.43,1243600.0,4.2921,4.3,4.2921,4.2921,1243600.0
2011-12-29 10:55:00,5.43,5.44,5.43,5.43,801500.0,4.2921,4.3,4.2921,4.2921,801500.0
2011-12-29 11:00:00,5.44,5.44,5.41,5.42,1614400.0,4.3,4.3,4.2762,4.2841,1614400.0
2011-12-29 11:05:00,5.42,5.42,5.39,5.4,1633400.0,4.2841,4.2841,4.2604,4.2683,1633400.0
2011-12-29 11:10:00,5.39,5.41,5.38,5.41,3615900.0,4.2604,4.2762,4.2525,4.2762,3615900.0
2011-12-29 11:15:00,5.41,5.42,5.39,5.4,3739400.0,4.2762,4.2841,4.2604,4.2683,3739400.0
2011-12-29 11:20:00,5.4,5.41,5.39,5.39,2060400.0,4.2683,4.2762,4.2604,4.2604,2060400.0
2011-12-29 11:25:00,5.39,5.42,5.39,5.41,2193800.0,4.2604,4.2841,4.2604,4.2762,2193800.0
2011-12-29 11:30:00,5.41,5.42,5.4,5.41,1104900.0,4.2762,4.2841,4.2683,4.2762,1104900.0
2011-12-29 11:35:00,5.41,5.43,5.41,5.41,1820400.0,4.2762,4.2921,4.2762,4.2762,1820400.0
2011-12-29 11:40:00,5.42,5.43,5.4,5.41,1943600.0,4.2841,4.2921,4.2683,4.2762,1943600.0
2011-12-29 11:45:00,5.41,5.43,5.41,5.42,1301700.0,4.2762,4.2921,4.2762,4.2841,1301700.0
2011-12-29 11:50:00,5.42,5.43,5.41,5.42,1511600.0,4.2841,4.2921,4.2762,4.2841,1511600.0
2011-12-29 11:55:00,5.42,5.43,5.42,5.43,931600.0,4.2841,4.2921,4.2841,4.2921,931600.0
2011-12-29 12:00:00,5.42,5.43,5.41,5.42,976000.0,4.2841,4.2921,4.2762,4.2841,976000.0
2011-12-29 12:05:00,5.41,5.42,5.41,5.41,588900.0,4.2762,4.2841,4.2762,4.2762,588900.0
2011-12-29 12:10:00,5.42,5.42,5.4,5.4,833600.0,4.2841,4.2841,4.2683,4.2683,833600.0
2011-12-29 12:15:00,5.4,5.42,5.4,5.42,1510500.0,4.2683,4.2841,4.2683,4.2841,1510500.0
2011-12-29 12:20:00,5.41,5.42,5.41,5.42,564800.0,4.2762,4.2841,4.2762,4.2841,564800.0
2011-12-29 12:25:00,5.42,5.42,5.41,5.41,1724300.0,4.2841,4.2841,4.2762,4.2762,1724300.0
2011-12-29 12:30:00,5.41,5.42,5.4,5.4,1426400.0,4.2762,4.2841,4.2683,4.2683,1426400.0
2011-12-29 12:35:00,5.4,5.41,5.4,5.4,689700.0,4.2683,4.2762,4.2683,4.2683,689700.0
2011-12-29 12:40:00,5.4,5.41,5.4,5.4,366400.0,4.2683,4.2762,4.2683,4.2683,366400.0
2011-12-29 12:45:00,5.4,5.42,5.4,5.4,1894700.0,4.2683,4.2841,4.2683,4.2683,1894700.0
2011-12-29 12:50:00,5.4,5.41,5.4,5.4,391200.0,4.2683,4.2762,4.2683,4.2683,391200.0
2011-12-29 12:55:00,5.4,5.41,5.4,5.41,467700.0,4.2683,4.2762,4.2683,4.2762,467700.0
2011-12-29 13:00:00,5.4,5.43,5.4,5.41,2349100.0,4.2683,4.2921,4.2683,4.2762,2349100.0
2011-12-29 13:05:00,5.42,5.42,5.41,5.42,651600.0,4.2841,4.2841,4.2762,4.2841,651600.0
2011-12-29 13:10:00,5.41,5.42,5.41,5.41,400400.0,4.2762,4.2841,4.2762,4.2762,400400.0
2011-12-29 13:15:00,5.41,5.42,5.39,5.39,1175900.0,4.2762,4.2841,4.2604,4.2604,1175900.0
2011-12-29 13:20:00,5.4,5.4,5.39,5.4,580800.0,4.2683,4.2683,4.2604,4.2683,580800.0
2011-12-29 13:25:00,5.4,5.41,5.39,5.4,1134000.0,4.2683,4.2762,4.2604,4.2683,1134000.0
2011-12-29 13:30:00,5.4,5.41,5.4,5.4,639200.0,4.2683,4.2762,4.2683,4.2683,639200.0
2011-12-29 13:35:00,5.4,5.41,5.4,5.41,368200.0,4.2683,4.2762,4.2683,4.2762,368200.0
2011-12-29 13:40:00,5.41,5.42,5.4,5.4,1569500.0,4.2762,4.2841,4.2683,4.2683,1569500.0
2011-12-29 13:45:00,5.4,5.41,5.4,5.4,511100.0,4.2683,4.2762,4.2683,4.2683,511100.0
2011-12-29 13:50:00,5.41,5.41,5.39,5.4,845600.0,4.2762,4.2762,4.2604,4.2683,845600.0
2011-12-29 13:55:00,5.4,5.4,5.39,5.4,447100.0,4.2683,4.2683,4.2604,4.2683,447100.0
2011-12-29 14:00:00,5.39,5.4,5.38,5.4,1878400.0,4.2604,4.2683,4.2525,4.2683,1878400.0
2011-12-29 14:05:00,5.4,5.4,5.39,5.4,864000.0,4.2683,4.2683,4.2604,4.2683,864000.0
2011-12-29 14:10:00,5.39,5.41,5.39,5.4,1433300.0,4.2604,4.2762,4.2604,4.2683,1433300.0
2011-12-29 14:15:00,5.4,5.4,5.39,5.39,219100.0,4.2683,4.2683,4.2604,4.2604,219100.0
2011-12-29 14:20:00,5.4,5.4,5.39,5.4,354400.0,4.2683,4.2683,4.2604,4.2683,354400.0
2011-12-29 14:25:00,5.4,5.4,5.39,5.39,323900.0,4.2683,4.2683,4.2604,4.2604,323900.0
2011-12-29 14:30:00,5.39,5.4,5.38,5.39,1279000.0,4.2604,4.2683,4.2525,4.2604,1279000.0
2011-12-29 14:35:00,5.39,5.39,5.38,5.38,379900.0,4.2604,4.2604,4.2525,4.2525,379900.0
2011-12-29 14:40:00,5.39,5.39,5.38,5.38,599400.0,4.2604,4.2604,4.2525,4.2525,599400.0
2011-12-29 14:45:00,5.38,5.39,5.38,5.38,559700.0,4.2525,4.2604,4.2525,4.2525,559700.0
2011-12-29 14:50:00,5.38,5.39,5.38,5.38,696800.0,4.2525,4.2604,4.2525,4.2525,696800.0
2011-12-29 14:55:00,5.38,5.39,5.38,5.39,1308400.0,4.2525,4.2604,4.2525,4.2604,1308400.0
2011-12-29 15:00:00,5.38,5.4,5.38,5.39,1291900.0,4.2525,4.2683,4.2525,4.2604,1291900.0
2011-12-29 15:05:00,5.4,5.41,5.39,5.4,3365900.0,4.2683,4.2762,4.2604,4.2683,3365900.0
2011-12-29 15:10:00,5.4,5.4,5.39,5.39,929800.0,4.2683,4.2683,4.2604,4.2604,929800.0
2011-12-29 15:15:00,5.4,5.41,5.39,5.41,1966000.0,4.2683,4.2762,4.2604,4.2762,1966000.0
2011-12-29 15:20:00,5.41,5.42,5.4,5.42,2387000.0,4.2762,4.2841,4.2683,4.2841,2387000.0
2011-12-29 15:25:00,5.42,5.42,5.41,5.41,1158800.0,4.2841,4.2841,4.2762,4.2762,1158800.0
2011-12-29 15:30:00,5.42,5.43,5.41,5.42,2875700.0,4.2841,4.2921,4.2762,4.2841,2875700.0
2011-12-29 15:35:00,5.42,5.44,5.41,5.44,5756200.0,4.2841,4.3,4.2762,4.3,5756200.0
2011-12-29 15:40:00,5.43,5.45,5.43,5.45,4017700.0,4.2921,4.3079,4.2921,4.3079,4017700.0
2011-12-29 15:45:00,5.45,5.45,5.43,5.44,4962000.0,4.3079,4.3079,4.2921,4.3,4962000.0
2011-12-29 15:50:00,5.44,5.45,5.44,5.45,2284200.0,4.3,4.3079,4.3,4.3079,2284200.0
2011-12-29 15:55:00,5.45,5.46,5.44,5.45,9736300.0,4.3079,4.3158,4.3,4.3079,9736300.0
2011-12-30 09:30:00,5.39,5.4,5.37,5.39,4607800.0,4.2604,4.2683,4.2446,4.2604,4607800.0
2011-12-30 09:35:00,5.39,5.44,5.39,5.41,3142100.0,4.2604,4.3,4.2604,4.2762,3142100.0
2011-12-30 09:40:00,5.42,5.45,5.41,5.42,3911200.0,4.2841,4.3079,4.2762,4.2841,3911200.0
2011-12-30 09:45:00,5.42,5.46,5.41,5.45,3682300.0,4.2841,4.3158,4.2762,4.3079,3682300.0
2011-12-30 09:50:00,5.46,5.46,5.43,5.43,2202000.0,4.3158,4.3158,4.2921,4.2921,2202000.0
2011-12-30 09:55:00,5.44,5.45,5.43,5.44,1182600.0,4.3,4.3079,4.2921,4.3,1182600.0
2011-12-30 10:00:00,5.45,5.46,5.44,5.46,1788800.0,4.3079,4.3158,4.3,4.3158,1788800.0
2011-12-30 10:05:00,5.46,5.46,5.44,5.45,2540500.0,4.3158,4.3158,4.3,4.3079,2540500.0
2011-12-30 10:10:00,5.45,5.45,5.44,5.45,1210400.0,4.3079,4.3079,4.3,4.3079,1210400.0
2011-12-30 10:15:00,5.44,5.45,5.42,5.42,1768700.0,4.3,4.3079,4.2841,4.2841,1768700.0
2011-12-30 10:20:00,5.42,5.45,5.42,5.45,1658000.0,4.2841,4.3079,4.2841,4.3079,1658000.0
2011-12-30 10:25:00,5.45,5.45,5.43,5.44,3060300.0,4.3079,4.3079,4.2921,4.3,3060300.0
2011-12-30 10:30:00,5.43,5.45,5.43,5.44,1255600.0,4.2921,4.3079,4.2921,4.3,1255600.0
2011-12-30 10:35:00,5.45,5.46,5.44,5.46,1756400.0,4.3079,4.3158,4.3,4.3158,1756400.0
2011-12-30 10:40:00,5.46,5.46,5.44,5.44,1202800.0,4.3158,4.3158,4.3,4.3,1202800.0
2011-12-30 10:45:00,5.44,5.46,5.44,5.45,1562400.0,4.3,4.3158,4.3,4.3079,1562400.0
2011-12-30 10:50:00,5.46,5.47,5.45,5.47,1912000.0,4.3158,4.3237,4.3079,4.3237,1912000.0
2011-12-30 10:55:00,5.47,5.48,5.46,5.46,1886100.0,4.3237,4.3316,4.3158,4.3158,1886100.0
2011-12-30 11:00:00,5.46,5.47,5.45,5.46,1789000.0,4.3158,4.3237,4.3079,4.3158,1789000.0
2011-12-30 11:05:00,5.46,5.48,5.46,5.48,1195200.0,4.3158,4.3316,4.3158,4.3316,1195200.0
2011-12-30 11:10:00,5.48,5.48,5.46,5.46,1461100.0,4.3316,4.3316,4.3158,4.3158,1461100.0
2011-12-30 11:15:00,5.46,5.47,5.46,5.46,682000.0,4.3158,4.3237,4.3158,4.3158,682000.0
2011-12-30 11:20:00,5.47,5.47,5.46,5.46,676100.0,4.3237,4.3237,4.3158,4.3158,676100.0
2011-12-30 11:25:00,5.47,5.47,5.45,5.46,1097500.0,4.3237,4.3237,4.3079,4.3158,1097500.0
2011-12-30 11:30:00,5.45,5.46,5.45,5.46,463300.0,4.3079,4.3158,4.3079,4.3158,463300.0
2011-12-30 11:35:00,5.45,5.46,5.45,5.45,710900.0,4.3079,4.3158,4.3079,4.3079,710900.0
2011-12-30 11:40:00,5.45,5.46,5.44,5.44,1728300.0,4.3079,4.3158,4.3,4.3,1728300.0
2011-12-30 11:45:00,5.44,5.46,5.44,5.46,2334500.0,4.3,4.3158,4.3,4.3158,2334500.0
2011-12-30 11:50:00,5.46,5.46,5.44,5.44,1665800.0,4.3158,4.3158,4.3,4.3,1665800.0
2011-12-30 11:55:00,5.44,5.45,5.43,5.43,1537500.0,4.3,4.3079,4.2921,4.2921,1537500.0
2011-12-30 12:00:00,5.43,5.46,5.43,5.45,3468300.0,4.2921,4.3158,4.2921,4.3079,3468300.0
2011-12-30 12:05:00,5.46,5.46,5.45,5.46,1446600.0,4.3158,4.3158,4.3079,4.3158,1446600.0
2011-12-30 12:10:00,5.45,5.46,5.45,5.45,751400.0,4.3079,4.3158,4.3079,4.3079,751400.0
2011-12-30 12:15:00,5.45,5.46,5.45,5.45,632400.0,4.3079,4.3158,4.3079,4.3079,632400.0
2011-12-30 12:20:00,5.45,5.46,5.45,5.45,755400.0,4.3079,4.3158,4.3079,4.3079,755400.0
2011-12-30 12:25:00,5.45,5.46,5.44,5.45,1223200.0,4.3079,4.3158,4.3,4.3079,1223200.0
2011-12-30 12:30:00,5.45,5.46,5.44,5.45,1368800.0,4.3079,4.3158,4.3,4.3079,1368800.0
2011-12-30 12:35:00,5.46,5.46,5.45,5.46,480300.0,4.3158,4.3158,4.3079,4.3158,480300.0
2011-12-30 12:40:00,5.46,5.46,5.45,5.46,443600.0,4.3158,4.3158,4.3079,4.3158,443600.0
2011-12-30 12:45:00,5.45,5.47,5.45,5.47,2481800.0,4.3079,4.3237,4.3079,4.3237,2481800.0
2011-12-30 12:50:00,5.46,5.47,5.46,5.47,1583800.0,4.3158,4.3237,4.3158,4.3237,1583800.0
2011-12-30 12:55:00,5.46,5.47,5.46,5.46,238700.0,4.3158,4.3237,4.3158,4.3158,238700.0
2011-12-30 13:00:00,5.46,5.47,5.46,5.46,643300.0,4.3158,4.3237,4.3158,4.3158,643300.0
2011-12-30 13:05:00,5.47,5.48,5.46,5.47,1642000.0,4.3237,4.3316,4.3158,4.3237,1642000.0
2011-12-30 13:10:00,5.48,5.48,5.47,5.48,1566300.0,4.3316,4.3316,4.3237,4.3316,1566300.0
2011-12-30 13:15:00,5.48,5.48,5.47,5.48,782800.0,4.3316,4.3316,4.3237,4.3316,782800.0
2011-12-30 13:20:00,5.47,5.48,5.47,5.48,726500.0,4.3237,4.3316,4.3237,4.3316,726500.0
2011-12-30 13:25:00,5.47,5.5,5.47,5.48,4775300.0,4.3237,4.3474,4.3237,4.3316,4775300.0
2011-12-30 13:30:00,5.49,5.49,5.48,5.48,562000.0,4.3395,4.3395,4.3316,4.3316,562000.0
2011-12-30 13:35:00,5.49,5.49,5.48,5.49,609100.0,4.3395,4.3395,4.3316,4.3395,609100.0
2011-12-30 13:40:00,5.49,5.51,5.48,5.5,3992800.0,4.3395,4.3553,4.3316,4.3474,3992800.0
2011-12-30 13:45:00,5.5,5.51,5.49,5.49,2389900.0,4.3474,4.3553,4.3395,4.3395,2389900.0
2011-12-30 13:50:00,5.49,5.5,5.49,5.5,391400.0,4.3395,4.3474,4.3395,4.3474,391400.0
2011-12-30 13:55:00,5.5,5.51,5.49,5.5,1543000.0,4.3474,4.3553,4.3395,4.3474,1543000.0
2011-12-30 14:00:00,5.51,5.51,5.49,5.5,1579900.0,4.3553,4.3553,4.3395,4.3474,1579900.0
2011-12-30 14:05:00,5.49,5.52,5.49,5.51,2268500.0,4.3395,4.3632,4.3395,4.3553,2268500.0
2011-12-30 14:10:00,5.52,5.52,5.5,5.52,2987600.0,4.3632,4.3632,4.3474,4.3632,2987600.0
2011-12-30 14:15:00,5.51,5.52,5.5,5.5,1556900.0,4.3553,4.3632,4.3474,4.3474,1556900.0
2011-12-30 14:20:00,5.5,5.51,5.48,5.49,2900500.0,4.3474,4.3553,4.3316,4.3395,2900500.0
2011-12-30 14:25:00,5.49,5.5,5.49,5.5,1276900.0,4.3395,4.3474,4.3395,4.3474,1276900.0
2011-12-30 14:30:00,5.49,5.52,5.49,5.51,2861600.0,4.3395,4.3632,4.3395,4.3553,2861600.0
2011-12-30 14:35:00,5.52,5.54,5.51,5.54,3082700.0,4.3632,4.379,4.3553,4.379,3082700.0
2011-12-30 14:40:00,5.54,5.54,5.52,5.54,3578100.0,4.379,4.379,4.3632,4.379,3578100.0
2011-12-30 14:45:00,5.53,5.55,5.53,5.54,1517800.0,4.3711,4.3869,4.3711,4.379,1517800.0
2011-12-30 14:50:00,5.54,5.55,5.53,5.53,1674100.0,4.379,4.3869,4.3711,4.3711,1674100.0
2011-12-30 14:55:00,5.53,5.54,5.52,5.53,2289500.0,4.3711,4.379,4.3632,4.3711,2289500.0
2011-12-30 15:00:00,5.54,5.56,5.53,5.56,3542400.0,4.379,4.3948,4.3711,4.3948,3542400.0
2011-12-30 15:05:00,5.55,5.56,5.54,5.55,3133800.0,4.3869,4.3948,4.379,4.3869,3133800.0
2011-12-30 15:10:00,5.55,5.56,5.55,5.55,2476000.0,4.3869,4.3948,4.3869,4.3869,2476000.0
2011-12-30 15:15:00,5.55,5.56,5.54,5.55,2578100.0,4.3869,4.3948,4.379,4.3869,2578100.0
2011-12-30 15:20:00,5.55,5.58,5.55,5.58,3448000.0,4.3869,4.4106,4.3869,4.4106,3448000.0
2011-12-30 15:25:00,5.58,5.58,5.57,5.58,1751900.0,4.4106,4.4106,4.4027,4.4106,1751900.0
2011-12-30 15:30:00,5.58,5.58,5.57,5.58,2378400.0,4.4106,4.4106,4.4027,4.4106,2378400.0
2011-12-30 15:35:00,5.58,5.58,5.56,5.56,4232200.0,4.4106,4.4106,4.3948,4.3948,4232200.0
2011-12-30 15:40:00,5.56,5.58,5.55,5.57,4188900.0,4.3948,4.4106,4.3869,4.4027,4188900.0
2011-12-30 15:45:00,5.57,5.57,5.56,5.56,4100300.0,4.4027,4.4027,4.3948,4.3948,4100300.0
2011-12-30 15:50:00,5.57,5.57,5.55,5.56,6584600.0,4.4027,4.4027,4.3869,4.3948,6584600.0
2011-12-30 15:55:00,5.57,5.58,5.55,5.55,9908100.0,4.4027,4.4106,4.3869,4.3869,9908100.0
2012-01-03 09:30:00,5.75,5.81,5.74,5.79,13064400.0,4.545,4.5924,4.5371,4.5766,13064400.0
2012-01-03 09:35:00,5.79,5.82,5.79,5.81,6706900.0,4.5766,4.6003,4.5766,4.5924,6706900.0
2012-01-03 09:40:00,5.81,5.82,5.78,5.81,6397800.0,4.5924,4.6003,4.5687,4.5924,6397800.0
2012-01-03 09:45:00,5.82,5.83,5.79,5.81,5599200.0,4.6003,4.6082,4.5766,4.5924,5599200.0
2012-01-03 09:50:00,5.81,5.81,5.79,5.8,4390300.0,4.5924,4.5924,4.5766,4.5845,4390300.0
2012-01-03 09:55:00,5.8,5.82,5.8,5.8,3399600.0,4.5845,4.6003,4.5845,4.5845,3399600.0
2012-01-03 10:00:00,5.81,5.85,5.8,5.85,5782100.0,4.5924,4.624,4.5845,4.624,5782100.0
2012-01-03 10:05:00,5.85,5.87,5.84,5.85,5374600.0,4.624,4.6398,4.6161,4.624,5374600.0
2012-01-03 10:10:00,5.86,5.86,5.85,5.85,3129600.0,4.6319,4.6319,4.624,4.624,3129600.0
2012-01-03 10:15:00,5.85,5.88,5.85,5.86,3888800.0,4.624,4.6477,4.624,4.6319,3888800.0
2012-01-03 10:20:00,5.87,5.89,5.86,5.89,3503300.0,4.6398,4.6557,4.6319,4.6557,3503300.0
2012-01-03 10:25:00,5.88,5.89,5.86,5.86,3526600.0,4.6477,4.6557,4.6319,4.6319,3526600.0
2012-01-03 10:30:00,5.86,5.87,5.85,5.85,2392600.0,4.6319,4.6398,4.624,4.624,2392600.0
2012-01-03 10:35:00,5.85,5.86,5.83,5.83,3661500.0,4.624,4.6319,4.6082,4.6082,3661500.0
2012-01-03 10:40:00,5.83,5.84,5.81,5.83,3990000.0,4.6082,4.6161,4.5924,4.6082,3990000.0
2012-01-03 10:45:00,5.84,5.84,5.82,5.83,2649300.0,4.6161,4.6161,4.6003,4.6082,2649300.0
2012-01-03 10:50:00,5.82,5.83,5.82,5.82,1323800.0,4.6003,4.6082,4.6003,4.6003,1323800.0
2012-01-03 10:55:00,5.82,5.85,5.82,5.84,2920800.0,4.6003,4.624,4.6003,4.6161,2920800.0
2012-01-03 11:00:00,5.84,5.85,5.82,5.83,2129400.0,4.6161,4.624,4.6003,4.6082,2129400.0
2012-01-03 11:05:00,5.83,5.83,5.82,5.82,1486100.0,4.6082,4.6082,4.6003,4.6003,1486100.0
2012-01-03 11:10:00,5.83,5.84,5.82,5.83,3459600.0,4.6082,4.6161,4.6003,4.6082,3459600.0
2012-01-03 11:15:00,5.83,5.84,5.82,5.82,1561800.0,4.6082,4.6161,4.6003,4.6003,1561800.0
2012-01-03 11:20:00,5.82,5.83,5.81,5.82,3011000.0,4.6003,4.6082,4.5924,4.6003,3011000.0
2012-01-03 11:25:00,5.82,5.83,5.81,5.82,1750300.0,4.6003,4.6082,4.5924,4.6003,1750300.0
2012-01-03 11:30:00,5.82,5.83,5.82,5.83,1001200.0,4.6003,4.6082,4.6003,4.6082,1001200.0
2012-01-03 11:35:00,5.83,5.83,5.81,5.82,3104500.0,4.6082,4.6082,4.5924,4.6003,3104500.0
2012-01-03 11:40:00,5.81,5.82,5.8,5.82,4593300.0,4.5924,4.6003,4.5845,4.6003,4593300.0
2012-01-03 11:45:00,5.82,5.83,5.81,5.82,2675700.0,4.6003,4.6082,4.5924,4.6003,2675700.0
2012-01-03 11:50:00,5.82,5.83,5.81,5.82,1110500.0,4.6003,4.6082,4.5924,4.6003,1110500.0
2012-01-03 11:55:00,5.82,5.83,5.82,5.83,1372800.0,4.6003,4.6082,4.6003,4.6082,1372800.0
2012-01-03 12:00:00,5.83,5.83,5.81,5.82,1998700.0,4.6082,4.6082,4.5924,4.6003,1998700.0
2012-01-03 12:05:00,5.82,5.83,5.82,5.82,572300.0,4.6003,4.6082,4.6003,4.6003,572300.0
2012-01-03 12:10:00,5.83,5.83,5.81,5.81,1718600.0,4.6082,4.6082,4.5924,4.5924,1718600.0
2012-01-03 12:15:00,5.81,5.82,5.81,5.82,1816400.0,4.5924,4.6003,4.5924,4.6003,1816400.0
2012-01-03 12:20:00,5.82,5.83,5.81,5.83,2162500.0,4.6003,4.6082,4.5924,4.6082,2162500.0
2012-01-03 12:25:00,5.83,5.83,5.82,5.82,1046800.0,4.6082,4.6082,4.6003,4.6003,1046800.0
2012-01-03 12:30:00,5.83,5.83,5.81,5.83,2225600.0,4.6082,4.6082,4.5924,4.6082,2225600.0
2012-01-03 12:35:00,5.83,5.83,5.81,5.81,1558600.0,4.6082,4.6082,4.5924,4.5924,1558600.0
2012-01-03 12:40:00,5.82,5.82,5.78,5.79,4136000.0,4.6003,4.6003,4.5687,4.5766,4136000.0
2012-01-03 12:45:00,5.78,5.79,5.78,5.79,1572200.0,4.5687,4.5766,4.5687,4.5766,1572200.0
2012-01-03 12:50:00,5.79,5.79,5.78,5.79,579900.0,4.5766,4.5766,4.5687,4.5766,579900.0
2012-01-03 12:55:00,5.79,5.81,5.78,5.8,3935000.0,4.5766,4.5924,4.5687,4.5845,3935000.0
2012-01-03 13:00:00,5.8,5.81,5.79,5.81,1221900.0,4.5845,4.5924,4.5766,4.5924,1221900.0
2012-01-03 13:05:00,5.8,5.81,5.8,5.81,430200.0,4.5845,4.5924,4.5845,4.5924,430200.0
2012-01-03 13:10:00,5.81,5.81,5.8,5.81,386400.0,4.5924,4.5924,4.5845,4.5924,386400.0
2012-01-03 13:15:00,5.81,5.83,5.8,5.82,3732100.0,4.5924,4.6082,4.5845,4.6003,3732100.0
2012-01-03 13:20:00,5.83,5.83,5.82,5.82,526500.0,4.6082,4.6082,4.6003,4.6003,526500.0
2012-01-03 13:25:00,5.83,5.83,5.81,5.82,3529100.0,4.6082,4.6082,4.5924,4.6003,3529100.0
2012-01-03 13:30:00,5.82,5.83,5.81,5.81,924900.0,4.6003,4.6082,4.5924,4.5924,924900.0
2012-01-03 13:35:00,5.81,5.82,5.81,5.82,927500.0,4.5924,4.6003,4.5924,4.6003,927500.0
2012-01-03 13:40:00,5.82,5.83,5.81,5.83,1446600.0,4.6003,4.6082,4.5924,4.6082,1446600.0
2012-01-03 13:45:00,5.83,5.83,5.82,5.82,443200.0,4.6082,4.6082,4.6003,4.6003,443200.0
2012-01-03 13:50:00,5.83,5.83,5.82,5.83,1427300.0,4.6082,4.6082,4.6003,4.6082,1427300.0
2012-01-03 13:55:00,5.83,5.84,5.82,5.83,1941200.0,4.6082,4.6161,4.6003,4.6082,1941200.0
2012-01-03 14:00:00,5.83,5.84,5.82,5.83,1547600.0,4.6082,4.6161,4.6003,4.6082,1547600.0
2012-01-03 14:05:00,5.83,5.83,5.82,5.83,522100.0,4.6082,4.6082,4.6003,4.6082,522100.0
2012-01-03 14:10:00,5.83,5.84,5.82,5.82,1780400.0,4.6082,4.6161,4.6003,4.6003,1780400.0
2012-01-03 14:15:00,5.83,5.83,5.82,5.82,1721000.0,4.6082,4.6082,4.6003,4.6003,1721000.0
2012-01-03 14:20:00,5.83,5.83,5.82,5.83,435600.0,4.6082,4.6082,4.6003,4.6082,435600.0
2012-01-03 14:25:00,5.83,5.83,5.82,5.83,359300.0,4.6082,4.6082,4.6003,4.6082,359300.0
2012-01-03 14:30:00,5.83,5.84,5.82,5.84,2688500.0,4.6082,4.6161,4.6003,4.6161,2688500.0
2012-01-03 14:35:00,5.84,5.85,5.83,5.84,2357000.0,4.6161,4.624,4.6082,4.6161,2357000.0
2012-01-03 14:40:00,5.83,5.85,5.83,5.85,1914800.0,4.6082,4.624,4.6082,4.624,1914800.0
2012-01-03 14:45:00,5.85,5.85,5.84,5.85,1007600.0,4.624,4.624,4.6161,4.624,1007600.0
2012-01-03 14:50:00,5.85,5.85,5.84,5.84,668400.0,4.624,4.624,4.6161,4.6161,668400.0
2012-01-03 14:55:00,5.85,5.85,5.84,5.85,1246700.0,4.624,4.624,4.6161,4.624,1246700.0
2012-01-03 15:00:00,5.85,5.85,5.83,5.84,1407100.0,4.624,4.624,4.6082,4.6161,1407100.0
2012-01-03 15:05:00,5.83,5.84,5.83,5.83,766200.0,4.6082,4.6161,4.6082,4.6082,766200.0
2012-01-03 15:10:00,5.83,5.84,5.82,5.84,2558900.0,4.6082,4.6161,4.6003,4.6161,2558900.0
2012-01-03 15:15:00,5.84,5.84,5.83,5.83,1778500.0,4.6161,4.6161,4.6082,4.6082,1778500.0
2012-01-03 15:20:00,5.83,5.84,5.82,5.82,2945200.0,4.6082,4.6161,4.6003,4.6003,2945200.0
2012-01-03 15:25:00,5.82,5.84,5.81,5.83,3523400.0,4.6003,4.6161,4.5924,4.6082,3523400.0
2012-01-03 15:30:00,5.82,5.85,5.82,5.84,4967800.0,4.6003,4.624,4.6003,4.6161,4967800.0
2012-01-03 15:35:00,5.84,5.86,5.84,5.85,5652300.0,4.6161,4.6319,4.6161,4.624,5652300.0
2012-01-03 15:40:00,5.86,5.87,5.84,5.87,5947700.0,4.6319,4.6398,4.6161,4.6398,5947700.0
2012-01-03 15:45:00,5.86,5.88,5.86,5.87,8281000.0,4.6319,4.6477,4.6319,4.6398,8281000.0
2012-01-03 15:50:00,5.88,5.88,5.83,5.84,8499500.0,4.6477,4.6477,4.6082,4.6161,8499500.0
2012-01-03 15:55:00,5.84,5.84,5.8,5.81,14777300.0,4.6161,4.6161,4.5845,4.5924,14777300.0
2012-01-04 09:30:00,5.71,5.72,5.65,5.68,11889200.0,4.5134,4.5213,4.4659,4.4897,11889200.0
2012-01-04 09:35:00,5.68,5.7,5.65,5.69,5242800.0,4.4897,4.5055,4.4659,4.4976,5242800.0
2012-01-04 09:40:00,5.7,5.71,5.69,5.7,3527400.0,4.5055,4.5134,4.4976,4.5055,3527400.0
2012-01-04 09:45:00,5.7,5.71,5.68,5.7,5456000.0,4.5055,4.5134,4.4897,4.5055,5456000.0
2012-01-04 09:50:00,5.7,5.72,5.68,5.7,4961200.0,4.5055,4.5213,4.4897,4.5055,4961200.0
2012-01-04 09:55:00,5.69,5.7,5.68,5.69,3078800.0,4.4976,4.5055,4.4897,4.4976,3078800.0
2012-01-04 10:00:00,5.69,5.69,5.62,5.63,5157100.0,4.4976,4.4976,4.4422,4.4501,5157100.0
2012-01-04 10:05:00,5.63,5.64,5.62,5.64,3063700.0,4.4501,4.458,4.4422,4.458,3063700.0
2012-01-04 10:10:00,5.64,5.64,5.62,5.64,2276700.0,4.458,4.458,4.4422,4.458,2276700.0
2012-01-04 10:15:00,5.64,5.65,5.63,5.64,2332300.0,4.458,4.4659,4.4501,4.458,2332300.0
2012-01-04 10:20:00,5.64,5.66,5.63,5.66,2359000.0,4.458,4.4739,4.4501,4.4739,2359000.0
2012-01-04 10:25:00,5.65,5.66,5.64,5.65,1070700.0,4.4659,4.4739,4.458,4.4659,1070700.0
2012-01-04 10:30:00,5.65,5.66,5.64,5.66,1942400.0,4.4659,4.4739,4.458,4.4739,1942400.0
2012-01-04 10:35:00,5.65,5.66,5.63,5.65,2879800.0,4.4659,4.4739,4.4501,4.4659,2879800.0
2012-01-04 10:40:00,5.65,5.65,5.64,5.65,807400.0,4.4659,4.4659,4.458,4.4659,807400.0
2012-01-04 10:45:00,5.65,5.65,5.63,5.64,1846000.0,4.4659,4.4659,4.4501,4.458,1846000.0
2012-01-04 10:50:00,5.64,5.65,5.63,5.65,1649700.0,4.458,4.4659,4.4501,4.4659,1649700.0
2012-01-04 10:55:00,5.65,5.66,5.64,5.64,1853900.0,4.4659,4.4739,4.458,4.458,1853900.0
2012-01-04 11:00:00,5.65,5.67,5.64,5.67,3235300.0,4.4659,4.4818,4.458,4.4818,3235300.0
2012-01-04 11:05:00,5.67,5.67,5.65,5.67,3064000.0,4.4818,4.4818,4.4659,4.4818,3064000.0
2012-01-04 11:10:00,5.67,5.68,5.66,5.67,2636600.0,4.4818,4.4897,4.4739,4.4818,2636600.0
2012-01-04 11:15:00,5.67,5.69,5.66,5.68,2521600.0,4.4818,4.4976,4.4739,4.4897,2521600.0
2012-01-04 11:20:00,5.67,5.69,5.67,5.68,1119500.0,4.4818,4.4976,4.4818,4.4897,1119500.0
2012-01-04 11:25:00,5.68,5.7,5.68,5.69,2891900.0,4.4897,4.5055,4.4897,4.4976,2891900.0
2012-01-04 11:30:00,5.7,5.72,5.69,5.71,3695000.0,4.5055,4.5213,4.4976,4.5134,3695000.0
2012-01-04 11:35:00,5.71,5.74,5.71,5.74,4363300.0,4.5134,4.5371,4.5134,4.5371,4363300.0
2012-01-04 11:40:00,5.74,5.75,5.73,5.73,2862300.0,4.5371,4.545,4.5292,4.5292,2862300.0
2012-01-04 11:45:00,5.74,5.75,5.73,5.74,1835400.0,4.5371,4.545,4.5292,4.5371,1835400.0
2012-01-04 11:50:00,5.74,5.78,5.74,5.78,4634500.0,4.5371,4.5687,4.5371,4.5687,4634500.0
2012-01-04 11:55:00,5.78,5.78,5.76,5.77,4369800.0,4.5687,4.5687,4.5529,4.5608,4369800.0
2012-01-04 12:00:00,5.78,5.78,5.76,5.77,2845300.0,4.5687,4.5687,4.5529,4.5608,2845300.0
2012-01-04 12:05:00,5.77,5.84,5.76,5.83,8388300.0,4.5608,4.6161,4.5529,4.6082,8388300.0
2012-01-04 12:10:00,5.83,5.85,5.82,5.85,4808200.0,4.6082,4.624,4.6003,4.624,4808200.0
2012-01-04 12:15:00,5.85,5.88,5.84,5.87,7293000.0,4.624,4.6477,4.6161,4.6398,7293000.0
2012-01-04 12:20:00,5.87,5.88,5.84,5.85,4253800.0,4.6398,4.6477,4.6161,4.624,4253800.0
2012-01-04 12:25:00,5.84,5.86,5.84,5.85,1818200.0,4.6161,4.6319,4.6161,4.624,1818200.0
2012-01-04 12:30:00,5.85,5.86,5.83,5.84,1931000.0,4.624,4.6319,4.6082,4.6161,1931000.0
2012-01-04 12:35:00,5.84,5.85,5.83,5.83,1980300.0,4.6161,4.624,4.6082,4.6082,1980300.0
2012-01-04 12:40:00,5.84,5.84,5.83,5.83,1246300.0,4.6161,4.6161,4.6082,4.6082,1246300.0
2012-01-04 12:45:00,5.84,5.85,5.83,5.85,2957500.0,4.6161,4.624,4.6082,4.624,2957500.0
2012-01-04 12:50:00,5.85,5.86,5.84,5.86,1245000.0,4.624,4.6319,4.6161,4.6319,1245000.0
2012-01-04 12:55:00,5.86,5.87,5.85,5.87,2167200.0,4.6319,4.6398,4.624,4.6398,2167200.0
2012-01-04 13:00:00,5.87,5.87,5.84,5.84,2694600.0,4.6398,4.6398,4.6161,4.6161,2694600.0
2012-01-04 13:05:00,5.84,5.86,5.83,5.86,2559600.0,4.6161,4.6319,4.6082,4.6319,2559600.0
2012-01-04 13:10:00,5.85,5.86,5.84,5.85,1152100.0,4.624,4.6319,4.6161,4.624,1152100.0
2012-01-04 13:15:00,5.85,5.85,5.83,5.83,1417600.0,4.624,4.624,4.6082,4.6082,1417600.0
2012-01-04 13:20:00,5.83,5.85,5.83,5.84,2193900.0,4.6082,4.624,4.6082,4.6161,2193900.0
2012-01-04 13:25:00,5.84,5.85,5.83,5.84,1272200.0,4.6161,4.624,4.6082,4.6161,1272200.0
2012-01-04 13:30:00,5.84,5.85,5.82,5.83,2350100.0,4.6161,4.624,4.6003,4.6082,2350100.0
2012-01-04 13:35:00,5.83,5.84,5.81,5.82,3363800.0,4.6082,4.6161,4.5924,4.6003,3363800.0
2012-01-04 13:40:00,5.81,5.84,5.81,5.84,1975900.0,4.5924,4.6161,4.5924,4.6161,1975900.0
2012-01-04 13:45:00,5.83,5.86,5.82,5.85,4814300.0,4.6082,4.6319,4.6003,4.624,4814300.0
2012-01-04 13:50:00,5.86,5.86,5.84,5.86,1402500.0,4.6319,4.6319,4.6161,4.6319,1402500.0
2012-01-04 13:55:00,5.85,5.87,5.85,5.87,2058900.0,4.624,4.6398,4.624,4.6398,2058900.0
2012-01-04 14:00:00,5.87,5.87,5.85,5.85,2003700.0,4.6398,4.6398,4.624,4.624,2003700.0
2012-01-04 14:05:00,5.85,5.86,5.84,5.84,1071700.0,4.624,4.6319,4.6161,4.6161,1071700.0
2012-01-04 14:10:00,5.85,5.85,5.82,5.83,2248300.0,4.624,4.624,4.6003,4.6082,2248300.0
2012-01-04 14:15:00,5.83,5.85,5.82,5.83,2430700.0,4.6082,4.624,4.6003,4.6082,2430700.0
2012-01-04 14:20:00,5.85,5.86,5.83,5.83,2842600.0,4.624,4.6319,4.6082,4.6082,2842600.0
2012-01-04 14:25:00,5.84,5.85,5.83,5.83,1769100.0,4.6161,4.624,4.6082,4.6082,1769100.0
2012-01-04 14:30:00,5.84,5.86,5.83,5.85,1811000.0,4.6161,4.6319,4.6082,4.624,1811000.0
2012-01-04 14:35:00,5.85,5.86,5.84,5.85,1126200.0,4.624,4.6319,4.6161,4.624,1126200.0
2012-01-04 14:40:00,5.85,5.85,5.84,5.85,822900.0,4.624,4.624,4.6161,4.624,822900.0
2012-01-04 14:45:00,5.85,5.85,5.83,5.83,2454600.0,4.624,4.624,4.6082,4.6082,2454600.0
2012-01-04 14:50:00,5.84,5.86,5.83,5.85,1821200.0,4.6161,4.6319,4.6082,4.624,1821200.0
2012-01-04 14:55:00,5.85,5.86,5.84,5.85,725700.0,4.624,4.6319,4.6161,4.624,725700.0
2012-01-04 15:00:00,5.84,5.85,5.82,5.82,2248500.0,4.6161,4.624,4.6003,4.6003,2248500.0
2012-01-04 15:05:00,5.83,5.84,5.81,5.82,2446100.0,4.6082,4.6161,4.5924,4.6003,2446100.0
2012-01-04 15:10:00,5.81,5.83,5.81,5.82,1446000.0,4.5924,4.6082,4.5924,4.6003,1446000.0
2012-01-04 15:15:00,5.82,5.82,5.79,5.81,3206400.0,4.6003,4.6003,4.5766,4.5924,3206400.0
2012-01-04 15:20:00,5.81,5.82,5.8,5.82,852300.0,4.5924,4.6003,4.5845,4.6003,852300.0
2012-01-04 15:25:00,5.82,5.82,5.81,5.82,469700.0,4.6003,4.6003,4.5924,4.6003,469700.0
2012-01-04 15:30:00,5.82,5.84,5.81,5.84,3540700.0,4.6003,4.6161,4.5924,4.6161,3540700.0
2012-01-04 15:35:00,5.84,5.86,5.83,5.85,4292200.0,4.6161,4.6319,4.6082,4.624,4292200.0
2012-01-04 15:40:00,5.84,5.86,5.84,5.85,2266500.0,4.6161,4.6319,4.6161,4.624,2266500.0
2012-01-04 15:45:00,5.85,5.85,5.81,5.83,3455600.0,4.624,4.624,4.5924,4.6082,3455600.0
2012-01-04 15:50:00,5.83,5.83,5.81,5.83,3674700.0,4.6082,4.6082,4.5924,4.6082,3674700.0
2012-01-04 15:55:00,5.83,5.83,5.8,5.83,7362700.0,4.6082,4.6082,4.5845,4.6082,7362700.0
2012-01-05 09:30:00,5.75,5.77,5.71,5.75,5558000.0,4.545,4.5608,4.5134,4.545,5558000.0
2012-01-05 09:35:00,5.76,5.8,5.75,5.8,4246500.0,4.5529,4.5845,4.545,4.5845,4246500.0
2012-01-05 09:40:00,5.8,5.8,5.75,5.76,5148300.0,4.5845,4.5845,4.545,4.5529,5148300.0
2012-01-05 09:45:00,5.77,5.8,5.76,5.79,5239600.0,4.5608,4.5845,4.5529,4.5766,5239600.0
2012-01-05 09:50:00,5.79,5.85,5.78,5.85,6178700.0,4.5766,4.624,4.5687,4.624,6178700.0
2012-01-05 09:55:00,5.85,5.88,5.84,5.86,9426600.0,4.624,4.6477,4.6161,4.6319,9426600.0
2012-01-05 10:00:00,5.87,5.87,5.82,5.83,6602100.0,4.6398,4.6398,4.6003,4.6082,6602100.0
2012-01-05 10:05:00,5.83,5.85,5.81,5.85,3524100.0,4.6082,4.624,4.5924,4.624,3524100.0
2012-01-05 10:10:00,5.85,5.88,5.83,5.88,6072300.0,4.624,4.6477,4.6082,4.6477,6072300.0
2012-01-05 10:15:00,5.88,5.9,5.87,5.89,5385900.0,4.6477,4.6636,4.6398,4.6557,5385900.0
2012-01-05 10:20:00,5.89,5.95,5.88,5.95,11671700.0,4.6557,4.7031,4.6477,4.7031,11671700.0
2012-01-05 10:25:00,5.95,5.99,5.94,5.99,11384400.0,4.7031,4.7347,4.6952,4.7347,11384400.0
2012-01-05 10:30:00,5.99,5.99,5.97,5.98,7821200.0,4.7347,4.7347,4.7189,4.7268,7821200.0
2012-01-05 10:35:00,5.98,5.99,5.96,5.96,7190900.0,4.7268,4.7347,4.711,4.711,7190900.0
2012-01-05 10:40:00,5.96,5.97,5.94,5.95,4403900.0,4.711,4.7189,4.6952,4.7031,4403900.0
2012-01-05 10:45:00,5.95,5.95,5.92,5.93,4722800.0,4.7031,4.7031,4.6794,4.6873,4722800.0
2012-01-05 10:50:00,5.93,5.94,5.92,5.92,1569600.0,4.6873,4.6952,4.6794,4.6794,1569600.0
2012-01-05 10:55:00,5.93,5.95,5.92,5.95,3484000.0,4.6873,4.7031,4.6794,4.7031,3484000.0
2012-01-05 11:00:00,5.95,5.97,5.95,5.96,4607000.0,4.7031,4.7189,4.7031,4.711,4607000.0
2012-01-05 11:05:00,5.96,5.98,5.96,5.98,3406100.0,4.711,4.7268,4.711,4.7268,3406100.0
2012-01-05 11:10:00,5.98,5.98,5.96,5.97,3623000.0,4.7268,4.7268,4.711,4.7189,3623000.0
2012-01-05 11:15:00,5.96,5.99,5.96,5.99,4609300.0,4.711,4.7347,4.711,4.7347,4609300.0
2012-01-05 11:20:00,5.99,6.02,5.98,6.0,13304300.0,4.7347,4.7584,4.7268,4.7426,13304300.0
2012-01-05 11:25:00,6.0,6.02,5.99,6.02,4605500.0,4.7426,4.7584,4.7347,4.7584,4605500.0
2012-01-05 11:30:00,6.02,6.04,6.01,6.03,4388000.0,4.7584,4.7742,4.7505,4.7663,4388000.0
2012-01-05 11:35:00,6.03,6.06,6.02,6.04,8658000.0,4.7663,4.79,4.7584,4.7742,8658000.0
2012-01-05 11:40:00,6.05,6.07,6.04,6.07,5912500.0,4.7821,4.7979,4.7742,4.7979,5912500.0
2012-01-05 11:45:00,6.07,6.09,6.06,6.09,7882800.0,4.7979,4.8137,4.79,4.8137,7882800.0
2012-01-05 11:50:00,6.09,6.09,6.06,6.07,6242900.0,4.8137,4.8137,4.79,4.7979,6242900.0
2012-01-05 11:55:00,6.08,6.08,6.04,6.05,4189000.0,4.8058,4.8058,4.7742,4.7821,4189000.0
2012-01-05 12:00:00,6.04,6.07,6.04,6.05,4278700.0,4.7742,4.7979,4.7742,4.7821,4278700.0
2012-01-05 12:05:00,6.05,6.06,6.04,6.04,1877700.0,4.7821,4.79,4.7742,4.7742,1877700.0
2012-01-05 12:10:00,6.04,6.08,6.04,6.08,4106100.0,4.7742,4.8058,4.7742,4.8058,4106100.0
2012-01-05 12:15:00,6.08,6.15,6.07,6.12,11762000.0,4.8058,4.8612,4.7979,4.8374,11762000.0
2012-01-05 12:20:00,6.13,6.13,6.09,6.13,4834100.0,4.8454,4.8454,4.8137,4.8454,4834100.0
2012-01-05 12:25:00,6.13,6.16,6.12,6.13,6785800.0,4.8454,4.8691,4.8374,4.8454,6785800.0
2012-01-05 12:30:00,6.13,6.15,6.11,6.15,6733400.0,4.8454,4.8612,4.8295,4.8612,6733400.0
2012-01-05 12:35:00,6.15,6.16,6.14,6.15,6269500.0,4.8612,4.8691,4.8533,4.8612,6269500.0
2012-01-05 12:40:00,6.16,6.2,6.14,6.2,8792500.0,4.8691,4.9007,4.8533,4.9007,8792500.0
2012-01-05 12:45:00,6.2,6.25,6.19,6.25,13544300.0,4.9007,4.9402,4.8928,4.9402,13544300.0
2012-01-05 12:50:00,6.24,6.25,6.19,6.24,14748700.0,4.9323,4.9402,4.8928,4.9323,14748700.0
2012-01-05 12:55:00,6.23,6.25,6.22,6.25,7108100.0,4.9244,4.9402,4.9165,4.9402,7108100.0
2012-01-05 13:00:00,6.25,6.27,6.22,6.24,10440300.0,4.9402,4.956,4.9165,4.9323,10440300.0
2012-01-05 13:05:00,6.24,6.25,6.21,6.23,6618400.0,4.9323,4.9402,4.9086,4.9244,6618400.0
2012-01-05 13:10:00,6.22,6.24,6.21,6.22,2693400.0,4.9165,4.9323,4.9086,4.9165,2693400.0
2012-01-05 13:15:00,6.21,6.22,6.18,6.19,7314400.0,4.9086,4.9165,4.8849,4.8928,7314400.0
2012-01-05 13:20:00,6.18,6.23,6.18,6.22,4692300.0,4.8849,4.9244,4.8849,4.9165,4692300.0
2012-01-05 13:25:00,6.21,6.24,6.21,6.23,3176000.0,4.9086,4.9323,4.9086,4.9244,3176000.0
2012-01-05 13:30:00,6.24,6.27,6.23,6.25,8424600.0,4.9323,4.956,4.9244,4.9402,8424600.0
2012-01-05 13:35:00,6.24,6.28,6.24,6.25,7056400.0,4.9323,4.9639,4.9323,4.9402,7056400.0
2012-01-05 13:40:00,6.25,6.29,6.25,6.26,6726700.0,4.9402,4.9718,4.9402,4.9481,6726700.0
2012-01-05 13:45:00,6.27,6.27,6.24,6.24,4599100.0,4.956,4.956,4.9323,4.9323,4599100.0
2012-01-05 13:50:00,6.25,6.27,6.23,6.24,4802400.0,4.9402,4.956,4.9244,4.9323,4802400.0
2012-01-05 13:55:00,6.25,6.25,6.22,6.23,3621500.0,4.9402,4.9402,4.9165,4.9244,3621500.0
2012-01-05 14:00:00,6.23,6.23,6.21,6.23,3146100.0,4.9244,4.9244,4.9086,4.9244,3146100.0
2012-01-05 14:05:00,6.23,6.26,6.22,6.26,5301100.0,4.9244,4.9481,4.9165,4.9481,5301100.0
2012-01-05 14:10:00,6.25,6.27,6.25,6.27,3731000.0,4.9402,4.956,4.9402,4.956,3731000.0
2012-01-05 14:15:00,6.27,6.27,6.24,6.24,5146500.0,4.956,4.956,4.9323,4.9323,5146500.0
2012-01-05 14:20:00,6.24,6.27,6.24,6.26,3544600.0,4.9323,4.956,4.9323,4.9481,3544600.0
2012-01-05 14:25:00,6.27,6.27,6.25,6.25,4868500.0,4.956,4.956,4.9402,4.9402,4868500.0
2012-01-05 14:30:00,6.25,6.26,6.23,6.24,5518500.0,4.9402,4.9481,4.9244,4.9323,5518500.0
2012-01-05 14:35:00,6.24,6.25,6.23,6.25,5206200.0,4.9323,4.9402,4.9244,4.9402,5206200.0
2012-01-05 14:40:00,6.25,6.27,6.24,6.25,5591600.0,4.9402,4.956,4.9323,4.9402,5591600.0
2012-01-05 14:45:00,6.25,6.26,6.24,6.25,2308300.0,4.9402,4.9481,4.9323,4.9402,2308300.0
2012-01-05 14:50:00,6.25,6.26,6.24,6.25,3282000.0,4.9402,4.9481,4.9323,4.9402,3282000.0
2012-01-05 14:55:00,6.25,6.26,6.24,6.24,1560900.0,4.9402,4.9481,4.9323,4.9323,1560900.0
2012-01-05 15:00:00,6.25,6.27,6.23,6.27,6431200.0,4.9402,4.956,4.9244,4.956,6431200.0
2012-01-05 15:05:00,6.27,6.27,6.26,6.26,1222800.0,4.956,4.956,4.9481,4.9481,1222800.0
2012-01-05 15:10:00,6.27,6.28,6.25,6.27,7417100.0,4.956,4.9639,4.9402,4.956,7417100.0
2012-01-05 15:15:00,6.28,6.32,6.26,6.29,13385600.0,4.9639,4.9955,4.9481,4.9718,13385600.0
2012-01-05 15:20:00,6.29,6.35,6.29,6.31,9689200.0,4.9718,5.0192,4.9718,4.9876,9689200.0
2012-01-05 15:25:00,6.31,6.34,6.31,6.31,5824600.0,4.9876,5.0113,4.9876,4.9876,5824600.0
2012-01-05 15:30:00,6.32,6.32,6.27,6.27,7514900.0,4.9955,4.9955,4.956,4.956,7514900.0
2012-01-05 15:35:00,6.27,6.3,6.26,6.27,8114800.0,4.956,4.9797,4.9481,4.956,8114800.0
2012-01-05 15:40:00,6.27,6.32,6.27,6.3,8419900.0,4.956,4.9955,4.956,4.9797,8419900.0
2012-01-05 15:45:00,6.3,6.31,6.28,6.31,5472600.0,4.9797,4.9876,4.9639,4.9876,5472600.0
2012-01-05 15:50:00,6.31,6.34,6.3,6.32,11966900.0,4.9876,5.0113,4.9797,4.9955,11966900.0
2012-01-05 15:55:00,6.32,6.35,6.27,6.31,28986600.0,4.9955,5.0192,4.956,4.9876,28986600.0
2012-01-06 09:30:00,6.21,6.21,6.16,6.18,15108400.0,4.9086,4.9086,4.8691,4.8849,15108400.0
2012-01-06 09:35:00,6.19,6.23,6.17,6.18,9908600.0,4.8928,4.9244,4.877,4.8849,9908600.0
2012-01-06 09:40:00,6.17,6.18,6.13,6.17,11831100.0,4.877,4.8849,4.8454,4.877,11831100.0
2012-01-06 09:45:00,6.17,6.18,6.13,6.13,8008900.0,4.877,4.8849,4.8454,4.8454,8008900.0
2012-01-06 09:50:00,6.14,6.14,6.11,6.12,7566700.0,4.8533,4.8533,4.8295,4.8374,7566700.0
2012-01-06 09:55:00,6.13,6.16,6.12,6.15,4653600.0,4.8454,4.8691,4.8374,4.8612,4653600.0
2012-01-06 10:00:00,6.15,6.15,6.06,6.09,13342100.0,4.8612,4.8612,4.79,4.8137,13342100.0
2012-01-06 10:05:00,6.1,6.1,6.07,6.08,6279500.0,4.8216,4.8216,4.7979,4.8058,6279500.0
2012-01-06 10:10:00,6.09,6.1,6.07,6.08,5279400.0,4.8137,4.8216,4.7979,4.8058,5279400.0
2012-01-06 10:15:00,6.08,6.12,6.07,6.1,6405100.0,4.8058,4.8374,4.7979,4.8216,6405100.0
2012-01-06 10:20:00,6.1,6.12,6.09,6.12,3558200.0,4.8216,4.8374,4.8137,4.8374,3558200.0
2012-01-06 10:25:00,6.12,6.14,6.11,6.12,5608000.0,4.8374,4.8533,4.8295,4.8374,5608000.0
2012-01-06 10:30:00,6.13,6.15,6.11,6.15,3963700.0,4.8454,4.8612,4.8295,4.8612,3963700.0
2012-01-06 10:35:00,6.14,6.16,6.14,6.16,5414100.0,4.8533,4.8691,4.8533,4.8691,5414100.0
2012-01-06 10:40:00,6.16,6.17,6.14,6.17,3336000.0,4.8691,4.877,4.8533,4.877,3336000.0
2012-01-06 10:45:00,6.17,6.21,6.16,6.21,6654900.0,4.877,4.9086,4.8691,4.9086,6654900.0
2012-01-06 10:50:00,6.21,6.24,6.2,6.23,9450200.0,4.9086,4.9323,4.9007,4.9244,9450200.0
2012-01-06 10:55:00,6.22,6.23,6.2,6.2,5062100.0,4.9165,4.9244,4.9007,4.9007,5062100.0
2012-01-06 11:00:00,6.2,6.23,6.2,6.21,5660700.0,4.9007,4.9244,4.9007,4.9086,5660700.0
2012-01-06 11:05:00,6.21,6.26,6.2,6.26,6642200.0,4.9086,4.9481,4.9007,4.9481,6642200.0
2012-01-06 11:10:00,6.26,6.26,6.23,6.24,3982000.0,4.9481,4.9481,4.9244,4.9323,3982000.0
2012-01-06 11:15:00,6.25,6.27,6.24,6.26,3044600.0,4.9402,4.956,4.9323,4.9481,3044600.0
2012-01-06 11:20:00,6.26,6.27,6.25,6.26,2963100.0,4.9481,4.956,4.9402,4.9481,2963100.0
2012-01-06 11:25:00,6.26,6.28,6.26,6.27,3501100.0,4.9481,4.9639,4.9481,4.956,3501100.0
2012-01-06 11:30:00,6.27,6.27,6.25,6.27,4325800.0,4.956,4.956,4.9402,4.956,4325800.0
2012-01-06 11:35:00,6.27,6.28,6.26,6.27,2996700.0,4.956,4.9639,4.9481,4.956,2996700.0
2012-01-06 11:40:00,6.27,6.3,6.27,6.3,5521300.0,4.956,4.9797,4.956,4.9797,5521300.0
2012-01-06 11:45:00,6.29,6.3,6.28,6.29,2201000.0,4.9718,4.9797,4.9639,4.9718,2201000.0
2012-01-06 11:50:00,6.29,6.3,6.25,6.27,5056400.0,4.9718,4.9797,4.9402,4.956,5056400.0
2012-01-06 11:55:00,6.27,6.28,6.25,6.27,3307600.0,4.956,4.9639,4.9402,4.956,3307600.0
2012-01-06 12:00:00,6.27,6.28,6.26,6.26,2384500.0,4.956,4.9639,4.9481,4.9481,2384500.0
2012-01-06 12:05:00,6.26,6.27,6.23,6.23,3302000.0,4.9481,4.956,4.9244,4.9244,3302000.0
2012-01-06 12:10:00,6.23,6.25,6.22,6.24,3720700.0,4.9244,4.9402,4.9165,4.9323,3720700.0
2012-01-06 12:15:00,6.24,6.26,6.24,6.25,1623100.0,4.9323,4.9481,4.9323,4.9402,1623100.0
2012-01-06 12:20:00,6.25,6.26,6.24,6.24,1949900.0,4.9402,4.9481,4.9323,4.9323,1949900.0
2012-01-06 12:25:00,6.25,6.25,6.22,6.23,2164100.0,4.9402,4.9402,4.9165,4.9244,2164100.0
2012-01-06 12:30:00,6.23,6.23,6.22,6.22,1022600.0,4.9244,4.9244,4.9165,4.9165,1022600.0
2012-01-06 12:35:00,6.22,6.23,6.21,6.21,2359600.0,4.9165,4.9244,4.9086,4.9086,2359600.0
2012-01-06 12:40:00,6.21,6.22,6.17,6.19,4555000.0,4.9086,4.9165,4.877,4.8928,4555000.0
2012-01-06 12:45:00,6.19,6.19,6.14,6.16,3941600.0,4.8928,4.8928,4.8533,4.8691,3941600.0
2012-01-06 12:50:00,6.16,6.18,6.15,6.18,2431700.0,4.8691,4.8849,4.8612,4.8849,2431700.0
2012-01-06 12:55:00,6.18,6.2,6.17,6.19,2710900.0,4.8849,4.9007,4.877,4.8928,2710900.0
2012-01-06 13:00:00,6.18,6.19,6.18,6.18,861400.0,4.8849,4.8928,4.8849,4.8849,861400.0
2012-01-06 13:05:00,6.19,6.21,6.18,6.21,1970400.0,4.8928,4.9086,4.8849,4.9086,1970400.0
2012-01-06 13:10:00,6.21,6.21,6.18,6.2,2713800.0,4.9086,4.9086,4.8849,4.9007,2713800.0
2012-01-06 13:15:00,6.19,6.21,6.19,6.2,2002200.0,4.8928,4.9086,4.8928,4.9007,2002200.0
2012-01-06 13:20:00,6.2,6.21,6.18,6.19,1638600.0,4.9007,4.9086,4.8849,4.8928,1638600.0
2012-01-06 13:25:00,6.2,6.2,6.17,6.18,1700100.0,4.9007,4.9007,4.877,4.8849,1700100.0
2012-01-06 13:30:00,6.18,6.18,6.16,6.17,1553000.0,4.8849,4.8849,4.8691,4.877,1553000.0
2012-01-06 13:35:00,6.17,6.19,6.16,6.18,1605000.0,4.877,4.8928,4.8691,4.8849,1605000.0
2012-01-06 13:40:00,6.19,6.2,6.18,6.2,682200.0,4.8928,4.9007,4.8849,4.9007,682200.0
2012-01-06 13:45:00,6.2,6.2,6.18,6.19,1027900.0,4.9007,4.9007,4.8849,4.8928,1027900.0
2012-01-06 13:50:00,6.19,6.2,6.18,6.2,916000.0,4.8928,4.9007,4.8849,4.9007,916000.0
2012-01-06 13:55:00,6.19,6.21,6.19,6.2,1927700.0,4.8928,4.9086,4.8928,4.9007,1927700.0
2012-01-06 14:00:00,6.2,6.2,6.18,6.18,1223200.0,4.9007,4.9007,4.8849,4.8849,1223200.0
2012-01-06 14:05:00,6.18,6.21,6.18,6.2,1319900.0,4.8849,4.9086,4.8849,4.9007,1319900.0
2012-01-06 14:10:00,6.21,6.21,6.18,6.19,1371200.0,4.9086,4.9086,4.8849,4.8928,1371200.0
2012-01-06 14:15:00,6.18,6.2,6.18,6.19,883700.0,4.8849,4.9007,4.8849,4.8928,883700.0
2012-01-06 14:20:00,6.19,6.2,6.18,6.2,569700.0,4.8928,4.9007,4.8849,4.9007,569700.0
2012-01-06 14:25:00,6.2,6.2,6.18,6.19,761700.0,4.9007,4.9007,4.8849,4.8928,761700.0
2012-01-06 14:30:00,6.19,6.2,6.18,6.19,1119900.0,4.8928,4.9007,4.8849,4.8928,1119900.0
2012-01-06 14:35:00,6.19,6.21,6.18,6.19,1793000.0,4.8928,4.9086,4.8849,4.8928,1793000.0
2012-01-06 14:40:00,6.19,6.2,6.19,6.19,667400.0,4.8928,4.9007,4.8928,4.8928,667400.0
2012-01-06 14:45:00,6.2,6.2,6.19,6.19,1564500.0,4.9007,4.9007,4.8928,4.8928,1564500.0
2012-01-06 14:50:00,6.19,6.2,6.18,6.19,1747100.0,4.8928,4.9007,4.8849,4.8928,1747100.0
2012-01-06 14:55:00,6.19,6.19,6.17,6.18,1207700.0,4.8928,4.8928,4.877,4.8849,1207700.0
2012-01-06 15:00:00,6.17,6.19,6.17,6.19,1548100.0,4.877,4.8928,4.877,4.8928,1548100.0
2012-01-06 15:05:00,6.19,6.2,6.18,6.18,1083500.0,4.8928,4.9007,4.8849,4.8849,1083500.0
2012-01-06 15:10:00,6.19,6.19,6.18,6.19,580600.0,4.8928,4.8928,4.8849,4.8928,580600.0
2012-01-06 15:15:00,6.19,6.19,6.16,6.16,2087300.0,4.8928,4.8928,4.8691,4.8691,2087300.0
2012-01-06 15:20:00,6.16,6.18,6.16,6.17,3890200.0,4.8691,4.8849,4.8691,4.877,3890200.0
2012-01-06 15:25:00,6.18,6.18,6.16,6.16,1969100.0,4.8849,4.8849,4.8691,4.8691,1969100.0
2012-01-06 15:30:00,6.17,6.18,6.15,6.18,2157200.0,4.877,4.8849,4.8612,4.8849,2157200.0
2012-01-06 15:35:00,6.18,6.19,6.16,6.16,3399100.0,4.8849,4.8928,4.8691,4.8691,3399100.0
2012-01-06 15:40:00,6.17,6.19,6.16,6.17,2844600.0,4.877,4.8928,4.8691,4.877,2844600.0
2012-01-06 15:45:00,6.18,6.18,6.16,6.18,4006300.0,4.8849,4.8849,4.8691,4.8849,4006300.0
2012-01-06 15:50:00,6.17,6.18,6.17,6.18,2844100.0,4.877,4.8849,4.877,4.8849,2844100.0
2012-01-06 15:55:00,6.18,6.18,6.17,6.18,6451000.0,4.8849,4.8849,4.877,4.8849,6451000.0
2012-01-09 09:30:00,6.26,6.27,6.19,6.22,10591900.0,4.9481,4.956,4.8928,4.9165,10591900.0
2012-01-09 09:35:00,6.22,6.24,6.19,6.22,6633400.0,4.9165,4.9323,4.8928,4.9165,6633400.0
2012-01-09 09:40:00,6.22,6.22,6.19,6.21,3388600.0,4.9165,4.9165,4.8928,4.9086,3388600.0
2012-01-09 09:45:00,6.21,6.27,6.2,6.25,6106500.0,4.9086,4.956,4.9007,4.9402,6106500.0
2012-01-09 09:50:00,6.25,6.29,6.25,6.29,6953200.0,4.9402,4.9718,4.9402,4.9718,6953200.0
2012-01-09 09:55:00,6.29,6.34,6.29,6.34,10424300.0,4.9718,5.0113,4.9718,5.0113,10424300.0
2012-01-09 10:00:00,6.34,6.34,6.29,6.3,7768800.0,5.0113,5.0113,4.9718,4.9797,7768800.0
2012-01-09 10:05:00,6.31,6.32,6.29,6.3,5571200.0,4.9876,4.9955,4.9718,4.9797,5571200.0
2012-01-09 10:10:00,6.31,6.35,6.3,6.35,8502700.0,4.9876,5.0192,4.9797,5.0192,8502700.0
2012-01-09 10:15:00,6.35,6.35,6.33,6.33,5601900.0,5.0192,5.0192,5.0034,5.0034,5601900.0
2012-01-09 10:20:00,6.33,6.35,6.32,6.33,4418600.0,5.0034,5.0192,4.9955,5.0034,4418600.0
2012-01-09 10:25:00,6.34,6.37,6.32,6.37,6295600.0,5.0113,5.0351,4.9955,5.0351,6295600.0
2012-01-09 10:30:00,6.37,6.37,6.34,6.35,5900300.0,5.0351,5.0351,5.0113,5.0192,5900300.0
2012-01-09 10:35:00,6.35,6.37,6.33,6.33,4068500.0,5.0192,5.0351,5.0034,5.0034,4068500.0
2012-01-09 10:40:00,6.33,6.35,6.3,6.3,5077800.0,5.0034,5.0192,4.9797,4.9797,5077800.0
2012-01-09 10:45:00,6.3,6.31,6.26,6.26,4147700.0,4.9797,4.9876,4.9481,4.9481,4147700.0
2012-01-09 10:50:00,6.27,6.28,6.25,6.27,5297000.0,4.956,4.9639,4.9402,4.956,5297000.0
2012-01-09 10:55:00,6.27,6.28,6.25,6.26,3546600.0,4.956,4.9639,4.9402,4.9481,3546600.0
2012-01-09 11:00:00,6.27,6.29,6.26,6.27,3087400.0,4.956,4.9718,4.9481,4.956,3087400.0
2012-01-09 11:05:00,6.28,6.28,6.24,6.24,4751800.0,4.9639,4.9639,4.9323,4.9323,4751800.0
2012-01-09 11:10:00,6.24,6.25,6.23,6.24,4231300.0,4.9323,4.9402,4.9244,4.9323,4231300.0
2012-01-09 11:15:00,6.24,6.26,6.23,6.24,3762400.0,4.9323,4.9481,4.9244,4.9323,3762400.0
2012-01-09 11:20:00,6.24,6.27,6.24,6.26,2440300.0,4.9323,4.956,4.9323,4.9481,2440300.0
2012-01-09 11:25:00,6.27,6.28,6.26,6.27,2150400.0,4.956,4.9639,4.9481,4.956,2150400.0
2012-01-09 11:30:00,6.27,6.28,6.26,6.27,2030300.0,4.956,4.9639,4.9481,4.956,2030300.0
2012-01-09 11:35:00,6.27,6.27,6.25,6.27,2562400.0,4.956,4.956,4.9402,4.956,2562400.0
2012-01-09 11:40:00,6.26,6.28,6.25,6.27,2119900.0,4.9481,4.9639,4.9402,4.956,2119900.0
2012-01-09 11:45:00,6.27,6.28,6.25,6.26,2360100.0,4.956,4.9639,4.9402,4.9481,2360100.0
2012-01-09 11:50:00,6.25,6.27,6.25,6.26,1766500.0,4.9402,4.956,4.9402,4.9481,1766500.0
2012-01-09 11:55:00,6.26,6.27,6.24,6.25,1791700.0,4.9481,4.956,4.9323,4.9402,1791700.0
2012-01-09 12:00:00,6.25,6.27,6.24,6.25,1762200.0,4.9402,4.956,4.9323,4.9402,1762200.0
2012-01-09 12:05:00,6.25,6.26,6.24,6.25,1552500.0,4.9402,4.9481,4.9323,4.9402,1552500.0
2012-01-09 12:10:00,6.24,6.26,6.24,6.25,1175800.0,4.9323,4.9481,4.9323,4.9402,1175800.0
2012-01-09 12:15:00,6.25,6.26,6.24,6.24,929600.0,4.9402,4.9481,4.9323,4.9323,929600.0
2012-01-09 12:20:00,6.24,6.25,6.23,6.25,1206500.0,4.9323,4.9402,4.9244,4.9402,1206500.0
2012-01-09 12:25:00,6.25,6.26,6.23,6.25,2036300.0,4.9402,4.9481,4.9244,4.9402,2036300.0
2012-01-09 12:30:00,6.26,6.27,6.25,6.27,1307400.0,4.9481,4.956,4.9402,4.956,1307400.0
2012-01-09 12:35:00,6.26,6.27,6.26,6.27,782400.0,4.9481,4.956,4.9481,4.956,782400.0
2012-01-09 12:40:00,6.27,6.28,6.25,6.26,2030800.0,4.956,4.9639,4.9402,4.9481,2030800.0
2012-01-09 12:45:00,6.26,6.27,6.25,6.27,1167200.0,4.9481,4.956,4.9402,4.956,1167200.0
2012-01-09 12:50:00,6.26,6.27,6.26,6.27,380100.0,4.9481,4.956,4.9481,4.956,380100.0
2012-01-09 12:55:00,6.27,6.27,6.25,6.25,1028600.0,4.956,4.956,4.9402,4.9402,1028600.0
2012-01-09 13:00:00,6.26,6.27,6.25,6.26,1198900.0,4.9481,4.956,4.9402,4.9481,1198900.0
2012-01-09 13:05:00,6.26,6.26,6.25,6.26,283000.0,4.9481,4.9481,4.9402,4.9481,283000.0
2012-01-09 13:10:00,6.25,6.26,6.25,6.26,305600.0,4.9402,4.9481,4.9402,4.9481,305600.0
2012-01-09 13:15:00,6.25,6.27,6.25,6.25,1578900.0,4.9402,4.956,4.9402,4.9402,1578900.0
2012-01-09 13:20:00,6.25,6.26,6.25,6.25,210500.0,4.9402,4.9481,4.9402,4.9402,210500.0
2012-01-09 13:25:00,6.26,6.26,6.25,6.26,293400.0,4.9481,4.9481,4.9402,4.9481,293400.0
2012-01-09 13:30:00,6.26,6.26,6.25,6.26,331400.0,4.9481,4.9481,4.9402,4.9481,331400.0
2012-01-09 13:35:00,6.26,6.26,6.23,6.25,2546900.0,4.9481,4.9481,4.9244,4.9402,2546900.0
2012-01-09 13:40:00,6.24,6.25,6.24,6.25,504000.0,4.9323,4.9402,4.9323,4.9402,504000.0
2012-01-09 13:45:00,6.25,6.26,6.24,6.25,639700.0,4.9402,4.9481,4.9323,4.9402,639700.0
2012-01-09 13:50:00,6.26,6.28,6.25,6.27,3890000.0,4.9481,4.9639,4.9402,4.956,3890000.0
2012-01-09 13:55:00,6.27,6.29,6.27,6.27,2024300.0,4.956,4.9718,4.956,4.956,2024300.0
2012-01-09 14:00:00,6.27,6.29,6.27,6.29,2333300.0,4.956,4.9718,4.956,4.9718,2333300.0
2012-01-09 14:05:00,6.29,6.31,6.27,6.29,5159000.0,4.9718,4.9876,4.956,4.9718,5159000.0
2012-01-09 14:10:00,6.3,6.3,6.27,6.28,2830200.0,4.9797,4.9797,4.956,4.9639,2830200.0
2012-01-09 14:15:00,6.27,6.29,6.27,6.28,1839800.0,4.956,4.9718,4.956,4.9639,1839800.0
2012-01-09 14:20:00,6.29,6.29,6.28,6.28,255200.0,4.9718,4.9718,4.9639,4.9639,255200.0
2012-01-09 14:25:00,6.29,6.3,6.28,6.29,1254300.0,4.9718,4.9797,4.9639,4.9718,1254300.0
2012-01-09 14:30:00,6.29,6.3,6.28,6.29,865100.0,4.9718,4.9797,4.9639,4.9718,865100.0
2012-01-09 14:35:00,6.29,6.3,6.28,6.29,1133500.0,4.9718,4.9797,4.9639,4.9718,1133500.0
2012-01-09 14:40:00,6.29,6.29,6.27,6.28,1375500.0,4.9718,4.9718,4.956,4.9639,1375500.0
2012-01-09 14:45:00,6.28,6.29,6.26,6.27,3045900.0,4.9639,4.9718,4.9481,4.956,3045900.0
2012-01-09 14:50:00,6.28,6.28,6.26,6.26,1406600.0,4.9639,4.9639,4.9481,4.9481,1406600.0
2012-01-09 14:55:00,6.26,6.27,6.25,6.27,1893400.0,4.9481,4.956,4.9402,4.956,1893400.0
2012-01-09 15:00:00,6.26,6.29,6.26,6.28,2565600.0,4.9481,4.9718,4.9481,4.9639,2565600.0
2012-01-09 15:05:00,6.28,6.29,6.27,6.28,1229800.0,4.9639,4.9718,4.956,4.9639,1229800.0
2012-01-09 15:10:00,6.28,6.29,6.27,6.28,1170500.0,4.9639,4.9718,4.956,4.9639,1170500.0
2012-01-09 15:15:00,6.28,6.29,6.26,6.27,1649200.0,4.9639,4.9718,4.9481,4.956,1649200.0
2012-01-09 15:20:00,6.27,6.28,6.26,6.27,846800.0,4.956,4.9639,4.9481,4.956,846800.0
2012-01-09 15:25:00,6.26,6.28,6.26,6.27,1806100.0,4.9481,4.9639,4.9481,4.956,1806100.0
2012-01-09 15:30:00,6.26,6.27,6.26,6.27,916000.0,4.9481,4.956,4.9481,4.956,916000.0
2012-01-09 15:35:00,6.27,6.28,6.26,6.27,1857500.0,4.956,4.9639,4.9481,4.956,1857500.0
2012-01-09 15:40:00,6.27,6.27,6.26,6.27,2351500.0,4.956,4.956,4.9481,4.956,2351500.0
2012-01-09 15:45:00,6.27,6.27,6.25,6.25,3503700.0,4.956,4.956,4.9402,4.9402,3503700.0
2012-01-09 15:50:00,6.26,6.28,6.25,6.28,5679200.0,4.9481,4.9639,4.9402,4.9639,5679200.0
2012-01-09 15:55:00,6.28,6.28,6.26,6.26,6719000.0,4.9639,4.9639,4.9481,4.9481,6719000.0
2012-01-10 09:30:00,6.45,6.48,6.44,6.47,9327200.0,5.0983,5.122,5.0904,5.1141,9327200.0
2012-01-10 09:35:00,6.47,6.5,6.47,6.47,7680300.0,5.1141,5.1378,5.1141,5.1141,7680300.0
2012-01-10 09:40:00,6.47,6.48,6.45,6.47,6240600.0,5.1141,5.122,5.0983,5.1141,6240600.0
2012-01-10 09:45:00,6.47,6.47,6.44,6.47,5627100.0,5.1141,5.1141,5.0904,5.1141,5627100.0
2012-01-10 09:50:00,6.46,6.48,6.46,6.46,4855400.0,5.1062,5.122,5.1062,5.1062,4855400.0
2012-01-10 09:55:00,6.46,6.49,6.46,6.48,5045700.0,5.1062,5.1299,5.1062,5.122,5045700.0
2012-01-10 10:00:00,6.49,6.5,6.48,6.5,8035400.0,5.1299,5.1378,5.122,5.1378,8035400.0
2012-01-10 10:05:00,6.5,6.52,6.48,6.51,9731700.0,5.1378,5.1536,5.122,5.1457,9731700.0
2012-01-10 10:10:00,6.51,6.52,6.49,6.51,6091800.0,5.1457,5.1536,5.1299,5.1457,6091800.0
2012-01-10 10:15:00,6.5,6.52,6.49,6.52,4877300.0,5.1378,5.1536,5.1299,5.1536,4877300.0
2012-01-10 10:20:00,6.52,6.55,6.51,6.55,9006300.0,5.1536,5.1773,5.1457,5.1773,9006300.0
2012-01-10 10:25:00,6.54,6.55,6.52,6.53,11965000.0,5.1694,5.1773,5.1536,5.1615,11965000.0
2012-01-10 10:30:00,6.54,6.55,6.52,6.53,6492500.0,5.1694,5.1773,5.1536,5.1615,6492500.0
2012-01-10 10:35:00,6.53,6.56,6.53,6.54,11704100.0,5.1615,5.1852,5.1615,5.1694,11704100.0
2012-01-10 10:40:00,6.54,6.56,6.54,6.54,2818600.0,5.1694,5.1852,5.1694,5.1694,2818600.0
2012-01-10 10:45:00,6.55,6.56,6.53,6.55,4530800.0,5.1773,5.1852,5.1615,5.1773,4530800.0
2012-01-10 10:50:00,6.54,6.55,6.52,6.52,4221200.0,5.1694,5.1773,5.1536,5.1536,4221200.0
2012-01-10 10:55:00,6.52,6.54,6.52,6.53,3175900.0,5.1536,5.1694,5.1536,5.1615,3175900.0
2012-01-10 11:00:00,6.53,6.53,6.5,6.5,3534200.0,5.1615,5.1615,5.1378,5.1378,3534200.0
2012-01-10 11:05:00,6.5,6.54,6.5,6.54,5270400.0,5.1378,5.1694,5.1378,5.1694,5270400.0
2012-01-10 11:10:00,6.54,6.55,6.53,6.55,5095800.0,5.1694,5.1773,5.1615,5.1773,5095800.0
2012-01-10 11:15:00,6.55,6.56,6.54,6.54,2164300.0,5.1773,5.1852,5.1694,5.1694,2164300.0
2012-01-10 11:20:00,6.54,6.56,6.53,6.53,3560800.0,5.1694,5.1852,5.1615,5.1615,3560800.0
2012-01-10 11:25:00,6.54,6.55,6.53,6.54,1387800.0,5.1694,5.1773,5.1615,5.1694,1387800.0
2012-01-10 11:30:00,6.53,6.54,6.53,6.53,790800.0,5.1615,5.1694,5.1615,5.1615,790800.0
2012-01-10 11:35:00,6.53,6.54,6.52,6.52,3333400.0,5.1615,5.1694,5.1536,5.1536,3333400.0
2012-01-10 11:40:00,6.53,6.53,6.52,6.52,1121400.0,5.1615,5.1615,5.1536,5.1536,1121400.0
2012-01-10 11:45:00,6.52,6.53,6.52,6.52,1747900.0,5.1536,5.1615,5.1536,5.1536,1747900.0
2012-01-10 11:50:00,6.52,6.54,6.52,6.54,2244600.0,5.1536,5.1694,5.1536,5.1694,2244600.0
2012-01-10 11:55:00,6.54,6.54,6.51,6.53,3193500.0,5.1694,5.1694,5.1457,5.1615,3193500.0
2012-01-10 12:00:00,6.52,6.53,6.51,6.52,1411700.0,5.1536,5.1615,5.1457,5.1536,1411700.0
2012-01-10 12:05:00,6.53,6.54,6.52,6.53,2363200.0,5.1615,5.1694,5.1536,5.1615,2363200.0
2012-01-10 12:10:00,6.52,6.54,6.52,6.53,1563100.0,5.1536,5.1694,5.1536,5.1615,1563100.0
2012-01-10 12:15:00,6.54,6.55,6.53,6.54,4800300.0,5.1694,5.1773,5.1615,5.1694,4800300.0
2012-01-10 12:20:00,6.54,6.54,6.52,6.53,2960100.0,5.1694,5.1694,5.1536,5.1615,2960100.0
2012-01-10 12:25:00,6.52,6.53,6.49,6.52,5348100.0,5.1536,5.1615,5.1299,5.1536,5348100.0
2012-01-10 12:30:00,6.52,6.53,6.51,6.51,1966800.0,5.1536,5.1615,5.1457,5.1457,1966800.0
2012-01-10 12:35:00,6.52,6.53,6.51,6.53,1651500.0,5.1536,5.1615,5.1457,5.1615,1651500.0
2012-01-10 12:40:00,6.53,6.53,6.52,6.53,557700.0,5.1615,5.1615,5.1536,5.1615,557700.0
2012-01-10 12:45:00,6.53,6.54,6.52,6.52,1535500.0,5.1615,5.1694,5.1536,5.1536,1535500.0
2012-01-10 12:50:00,6.53,6.54,6.52,6.54,2045200.0,5.1615,5.1694,5.1536,5.1694,2045200.0
2012-01-10 12:55:00,6.54,6.54,6.53,6.54,701700.0,5.1694,5.1694,5.1615,5.1694,701700.0
2012-01-10 13:00:00,6.54,6.54,6.52,6.54,2501900.0,5.1694,5.1694,5.1536,5.1694,2501900.0
2012-01-10 13:05:00,6.54,6.54,6.52,6.53,946600.0,5.1694,5.1694,5.1536,5.1615,946600.0
2012-01-10 13:10:00,6.53,6.54,6.52,6.52,1653800.0,5.1615,5.1694,5.1536,5.1536,1653800.0
2012-01-10 13:15:00,6.53,6.54,6.52,6.53,1844100.0,5.1615,5.1694,5.1536,5.1615,1844100.0
2012-01-10 13:20:00,6.53,6.54,6.52,6.53,3977000.0,5.1615,5.1694,5.1536,5.1615,3977000.0
2012-01-10 13:25:00,6.53,6.54,6.52,6.54,2618500.0,5.1615,5.1694,5.1536,5.1694,2618500.0
2012-01-10 13:30:00,6.53,6.55,6.53,6.55,3864300.0,5.1615,5.1773,5.1615,5.1773,3864300.0
2012-01-10 13:35:00,6.55,6.55,6.53,6.54,3436900.0,5.1773,5.1773,5.1615,5.1694,3436900.0
2012-01-10 13:40:00,6.54,6.58,6.54,6.58,4804000.0,5.1694,5.201,5.1694,5.201,4804000.0
2012-01-10 13:45:00,6.58,6.58,6.56,6.57,2431700.0,5.201,5.201,5.1852,5.1931,2431700.0
2012-01-10 13:50:00,6.56,6.58,6.56,6.57,1831900.0,5.1852,5.201,5.1852,5.1931,1831900.0
2012-01-10 13:55:00,6.56,6.58,6.56,6.57,3727600.0,5.1852,5.201,5.1852,5.1931,3727600.0
2012-01-10 14:00:00,6.58,6.58,6.55,6.56,3907100.0,5.201,5.201,5.1773,5.1852,3907100.0
2012-01-10 14:05:00,6.57,6.58,6.56,6.56,1898800.0,5.1931,5.201,5.1852,5.1852,1898800.0
2012-01-10 14:10:00,6.57,6.6,6.57,6.6,6708800.0,5.1931,5.2169,5.1931,5.2169,6708800.0
2012-01-10 14:15:00,6.59,6.64,6.59,6.62,8983500.0,5.209,5.2485,5.209,5.2327,8983500.0
2012-01-10 14:20:00,6.62,6.63,6.61,6.62,2626100.0,5.2327,5.2406,5.2248,5.2327,2626100.0
2012-01-10 14:25:00,6.63,6.64,6.61,6.62,5704200.0,5.2406,5.2485,5.2248,5.2327,5704200.0
2012-01-10 14:30:00,6.62,6.63,6.6,6.62,4463500.0,5.2327,5.2406,5.2169,5.2327,4463500.0
2012-01-10 14:35:00,6.62,6.63,6.61,6.62,3375800.0,5.2327,5.2406,5.2248,5.2327,3375800.0
2012-01-10 14:40:00,6.62,6.63,6.61,6.63,1887700.0,5.2327,5.2406,5.2248,5.2406,1887700.0
2012-01-10 14:45:00,6.63,6.65,6.62,6.65,5234200.0,5.2406,5.2564,5.2327,5.2564,5234200.0
2012-01-10 14:50:00,6.64,6.66,6.62,6.63,7610000.0,5.2485,5.2643,5.2327,5.2406,7610000.0
2012-01-10 14:55:00,6.63,6.65,6.63,6.64,2261700.0,5.2406,5.2564,5.2406,5.2485,2261700.0
2012-01-10 15:00:00,6.64,6.65,6.63,6.65,2440900.0,5.2485,5.2564,5.2406,5.2564,2440900.0
2012-01-10 15:05:00,6.65,6.65,6.62,6.64,4040600.0,5.2564,5.2564,5.2327,5.2485,4040600.0
2012-01-10 15:10:00,6.64,6.64,6.62,6.64,3268400.0,5.2485,5.2485,5.2327,5.2485,3268400.0
2012-01-10 15:15:00,6.63,6.64,6.62,6.63,2600700.0,5.2406,5.2485,5.2327,5.2406,2600700.0
2012-01-10 15:20:00,6.63,6.64,6.62,6.62,3500800.0,5.2406,5.2485,5.2327,5.2327,3500800.0
2012-01-10 15:25:00,6.63,6.64,6.61,6.64,5345700.0,5.2406,5.2485,5.2248,5.2485,5345700.0
2012-01-10 15:30:00,6.63,6.64,6.62,6.63,5807900.0,5.2406,5.2485,5.2327,5.2406,5807900.0
2012-01-10 15:35:00,6.63,6.63,6.6,6.62,5105700.0,5.2406,5.2406,5.2169,5.2327,5105700.0
2012-01-10 15:40:00,6.62,6.63,6.61,6.62,3329200.0,5.2327,5.2406,5.2248,5.2327,3329200.0
2012-01-10 15:45:00,6.62,6.64,6.61,6.62,5333800.0,5.2327,5.2485,5.2248,5.2327,5333800.0
2012-01-10 15:50:00,6.62,6.64,6.61,6.64,6071500.0,5.2327,5.2485,5.2248,5.2485,6071500.0
2012-01-10 15:55:00,6.64,6.64,6.63,6.63,9426400.0,5.2485,5.2485,5.2406,5.2406,9426400.0
2012-01-11 09:30:00,6.6,6.61,6.52,6.55,7968100.0,5.2169,5.2248,5.1536,5.1773,7968100.0
2012-01-11 09:35:00,6.54,6.61,6.54,6.6,7328600.0,5.1694,5.2248,5.1694,5.2169,7328600.0
2012-01-11 09:40:00,6.6,6.63,6.58,6.62,5374200.0,5.2169,5.2406,5.201,5.2327,5374200.0
2012-01-11 09:45:00,6.63,6.68,6.62,6.68,9025600.0,5.2406,5.2801,5.2327,5.2801,9025600.0
2012-01-11 09:50:00,6.68,6.69,6.66,6.67,9158100.0,5.2801,5.288,5.2643,5.2722,9158100.0
2012-01-11 09:55:00,6.68,6.69,6.66,6.66,5950200.0,5.2801,5.288,5.2643,5.2643,5950200.0
2012-01-11 10:00:00,6.66,6.67,6.64,6.65,6616900.0,5.2643,5.2722,5.2485,5.2564,6616900.0
2012-01-11 10:05:00,6.65,6.67,6.65,6.67,6161400.0,5.2564,5.2722,5.2564,5.2722,6161400.0
2012-01-11 10:10:00,6.67,6.68,6.66,6.66,3741300.0,5.2722,5.2801,5.2643,5.2643,3741300.0
2012-01-11 10:15:00,6.66,6.67,6.65,6.67,4393100.0,5.2643,5.2722,5.2564,5.2722,4393100.0
2012-01-11 10:20:00,6.67,6.72,6.66,6.7,8754300.0,5.2722,5.3117,5.2643,5.2959,8754300.0
2012-01-11 10:25:00,6.71,6.74,6.7,6.74,7413000.0,5.3038,5.3275,5.2959,5.3275,7413000.0
2012-01-11 10:30:00,6.74,6.74,6.71,6.73,6352200.0,5.3275,5.3275,5.3038,5.3196,6352200.0
2012-01-11 10:35:00,6.73,6.77,6.72,6.75,7284900.0,5.3196,5.3512,5.3117,5.3354,7284900.0
2012-01-11 10:40:00,6.76,6.78,6.75,6.78,6054000.0,5.3433,5.3591,5.3354,5.3591,6054000.0
2012-01-11 10:45:00,6.78,6.81,6.77,6.79,8523100.0,5.3591,5.3828,5.3512,5.367,8523100.0
2012-01-11 10:50:00,6.78,6.79,6.76,6.76,5631700.0,5.3591,5.367,5.3433,5.3433,5631700.0
2012-01-11 10:55:00,6.76,6.77,6.73,6.75,6260800.0,5.3433,5.3512,5.3196,5.3354,6260800.0
2012-01-11 11:00:00,6.75,6.77,6.73,6.75,4556900.0,5.3354,5.3512,5.3196,5.3354,4556900.0
2012-01-11 11:05:00,6.75,6.78,6.74,6.75,4076300.0,5.3354,5.3591,5.3275,5.3354,4076300.0
2012-01-11 11:10:00,6.75,6.76,6.73,6.75,3927000.0,5.3354,5.3433,5.3196,5.3354,3927000.0
2012-01-11 11:15:00,6.75,6.78,6.74,6.77,3893800.0,5.3354,5.3591,5.3275,5.3512,3893800.0
2012-01-11 11:20:00,6.77,6.78,6.76,6.78,3624700.0,5.3512,5.3591,5.3433,5.3591,3624700.0
2012-01-11 11:25:00,6.78,6.8,6.77,6.77,4988000.0,5.3591,5.3749,5.3512,5.3512,4988000.0
2012-01-11 11:30:00,6.77,6.79,6.77,6.79,1815200.0,5.3512,5.367,5.3512,5.367,1815200.0
2012-01-11 11:35:00,6.79,6.79,6.78,6.78,2634300.0,5.367,5.367,5.3591,5.3591,2634300.0
2012-01-11 11:40:00,6.78,6.79,6.75,6.76,5058800.0,5.3591,5.367,5.3354,5.3433,5058800.0
2012-01-11 11:45:00,6.76,6.78,6.75,6.77,3485400.0,5.3433,5.3591,5.3354,5.3512,3485400.0
2012-01-11 11:50:00,6.77,6.78,6.76,6.78,2628800.0,5.3512,5.3591,5.3433,5.3591,2628800.0
2012-01-11 11:55:00,6.77,6.78,6.77,6.77,1686400.0,5.3512,5.3591,5.3512,5.3512,1686400.0
2012-01-11 12:00:00,6.77,6.8,6.77,6.77,3688300.0,5.3512,5.3749,5.3512,5.3512,3688300.0
2012-01-11 12:05:00,6.78,6.78,6.76,6.78,2382300.0,5.3591,5.3591,5.3433,5.3591,2382300.0
2012-01-11 12:10:00,6.77,6.8,6.77,6.8,4443300.0,5.3512,5.3749,5.3512,5.3749,4443300.0
2012-01-11 12:15:00,6.79,6.81,6.79,6.79,3615700.0,5.367,5.3828,5.367,5.367,3615700.0
2012-01-11 12:20:00,6.79,6.8,6.78,6.79,2674100.0,5.367,5.3749,5.3591,5.367,2674100.0
2012-01-11 12:25:00,6.79,6.79,6.78,6.78,1548400.0,5.367,5.367,5.3591,5.3591,1548400.0
2012-01-11 12:30:00,6.79,6.79,6.77,6.79,2073800.0,5.367,5.367,5.3512,5.367,2073800.0
2012-01-11 12:35:00,6.78,6.79,6.77,6.78,1395500.0,5.3591,5.367,5.3512,5.3591,1395500.0
2012-01-11 12:40:00,6.78,6.79,6.77,6.78,785400.0,5.3591,5.367,5.3512,5.3591,785400.0
2012-01-11 12:45:00,6.78,6.8,6.78,6.8,4056400.0,5.3591,5.3749,5.3591,5.3749,4056400.0
2012-01-11 12:50:00,6.79,6.8,6.78,6.79,1192100.0,5.367,5.3749,5.3591,5.367,1192100.0
2012-01-11 12:55:00,6.78,6.8,6.78,6.79,1588900.0,5.3591,5.3749,5.3591,5.367,1588900.0
2012-01-11 13:00:00,6.79,6.8,6.78,6.79,1307300.0,5.367,5.3749,5.3591,5.367,1307300.0
2012-01-11 13:05:00,6.8,6.83,6.79,6.82,5742100.0,5.3749,5.3987,5.367,5.3908,5742100.0
2012-01-11 13:10:00,6.83,6.85,6.82,6.84,3588200.0,5.3987,5.4145,5.3908,5.4066,3588200.0
2012-01-11 13:15:00,6.84,6.84,6.82,6.82,2425100.0,5.4066,5.4066,5.3908,5.3908,2425100.0
2012-01-11 13:20:00,6.83,6.84,6.82,6.83,2552000.0,5.3987,5.4066,5.3908,5.3987,2552000.0
2012-01-11 13:25:00,6.83,6.84,6.82,6.83,1528700.0,5.3987,5.4066,5.3908,5.3987,1528700.0
2012-01-11 13:30:00,6.84,6.85,6.83,6.83,3643600.0,5.4066,5.4145,5.3987,5.3987,3643600.0
2012-01-11 13:35:00,6.83,6.86,6.82,6.85,5383400.0,5.3987,5.4224,5.3908,5.4145,5383400.0
2012-01-11 13:40:00,6.86,6.87,6.84,6.87,3975300.0,5.4224,5.4303,5.4066,5.4303,3975300.0
2012-01-11 13:45:00,6.87,6.9,6.86,6.89,6029900.0,5.4303,5.454,5.4224,5.4461,6029900.0
2012-01-11 13:50:00,6.89,6.9,6.88,6.89,5084500.0,5.4461,5.454,5.4382,5.4461,5084500.0
2012-01-11 13:55:00,6.89,6.89,6.86,6.87,4104200.0,5.4461,5.4461,5.4224,5.4303,4104200.0
2012-01-11 14:00:00,6.87,6.88,6.86,6.86,2433800.0,5.4303,5.4382,5.4224,5.4224,2433800.0
2012-01-11 14:05:00,6.87,6.87,6.84,6.85,3080000.0,5.4303,5.4303,5.4066,5.4145,3080000.0
2012-01-11 14:10:00,6.85,6.86,6.84,6.86,2136100.0,5.4145,5.4224,5.4066,5.4224,2136100.0
2012-01-11 14:15:00,6.86,6.87,6.84,6.86,2829000.0,5.4224,5.4303,5.4066,5.4224,2829000.0
2012-01-11 14:20:00,6.86,6.86,6.83,6.83,4964500.0,5.4224,5.4224,5.3987,5.3987,4964500.0
2012-01-11 14:25:00,6.84,6.85,6.82,6.84,5713400.0,5.4066,5.4145,5.3908,5.4066,5713400.0
2012-01-11 14:30:00,6.83,6.84,6.82,6.82,1645400.0,5.3987,5.4066,5.3908,5.3908,1645400.0
2012-01-11 14:35:00,6.83,6.86,6.81,6.86,6467600.0,5.3987,5.4224,5.3828,5.4224,6467600.0
2012-01-11 14:40:00,6.86,6.86,6.84,6.85,3635500.0,5.4224,5.4224,5.4066,5.4145,3635500.0
2012-01-11 14:45:00,6.84,6.87,6.84,6.87,3851500.0,5.4066,5.4303,5.4066,5.4303,3851500.0
2012-01-11 14:50:00,6.86,6.87,6.84,6.84,3249400.0,5.4224,5.4303,5.4066,5.4066,3249400.0
2012-01-11 14:55:00,6.85,6.87,6.84,6.85,2177900.0,5.4145,5.4303,5.4066,5.4145,2177900.0
2012-01-11 15:00:00,6.86,6.87,6.84,6.87,3343000.0,5.4224,5.4303,5.4066,5.4303,3343000.0
2012-01-11 15:05:00,6.87,6.88,6.86,6.88,2401300.0,5.4303,5.4382,5.4224,5.4382,2401300.0
2012-01-11 15:10:00,6.88,6.88,6.86,6.88,2704300.0,5.4382,5.4382,5.4224,5.4382,2704300.0
2012-01-11 15:15:00,6.88,6.88,6.87,6.88,2496700.0,5.4382,5.4382,5.4303,5.4382,2496700.0
2012-01-11 15:20:00,6.88,6.9,6.87,6.89,5641600.0,5.4382,5.454,5.4303,5.4461,5641600.0
2012-01-11 15:25:00,6.89,6.9,6.88,6.89,3465600.0,5.4461,5.454,5.4382,5.4461,3465600.0
2012-01-11 15:30:00,6.9,6.9,6.88,6.89,5464000.0,5.454,5.454,5.4382,5.4461,5464000.0
2012-01-11 15:35:00,6.89,6.89,6.86,6.88,4608800.0,5.4461,5.4461,5.4224,5.4382,4608800.0
2012-01-11 15:40:00,6.87,6.89,6.87,6.88,5061000.0,5.4303,5.4461,5.4303,5.4382,5061000.0
2012-01-11 15:45:00,6.88,6.88,6.86,6.86,6090100.0,5.4382,5.4382,5.4224,5.4224,6090100.0
2012-01-11 15:50:00,6.86,6.88,6.86,6.87,5027200.0,5.4224,5.4382,5.4224,5.4303,5027200.0
2012-01-11 15:55:00,6.88,6.88,6.84,6.87,13575400.0,5.4382,5.4382,5.4066,5.4303,13575400.0
2012-01-12 09:30:00,6.99,7.02,6.97,6.99,18398900.0,5.5251,5.5488,5.5093,5.5251,18398900.0
2012-01-12 09:35:00,6.99,7.0,6.94,6.95,9134700.0,5.5251,5.533,5.4856,5.4935,9134700.0
2012-01-12 09:40:00,6.94,6.96,6.9,6.91,13153900.0,5.4856,5.5014,5.454,5.4619,13153900.0
2012-01-12 09:45:00,6.91,6.92,6.87,6.89,9897300.0,5.4619,5.4698,5.4303,5.4461,9897300.0
2012-01-12 09:50:00,6.88,6.93,6.87,6.9,10317200.0,5.4382,5.4777,5.4303,5.454,10317200.0
2012-01-12 09:55:00,6.9,6.92,6.89,6.92,7143200.0,5.454,5.4698,5.4461,5.4698,7143200.0
2012-01-12 10:00:00,6.92,6.95,6.89,6.9,6887800.0,5.4698,5.4935,5.4461,5.454,6887800.0
2012-01-12 10:05:00,6.91,6.91,6.83,6.83,12726600.0,5.4619,5.4619,5.3987,5.3987,12726600.0
2012-01-12 10:10:00,6.84,6.86,6.79,6.8,11079500.0,5.4066,5.4224,5.367,5.3749,11079500.0
2012-01-12 10:15:00,6.8,6.81,6.68,6.7,16637200.0,5.3749,5.3828,5.2801,5.2959,16637200.0
2012-01-12 10:20:00,6.7,6.76,6.69,6.71,11794200.0,5.2959,5.3433,5.288,5.3038,11794200.0
2012-01-12 10:25:00,6.71,6.75,6.7,6.75,5658900.0,5.3038,5.3354,5.2959,5.3354,5658900.0
2012-01-12 10:30:00,6.74,6.78,6.74,6.76,5787000.0,5.3275,5.3591,5.3275,5.3433,5787000.0
2012-01-12 10:35:00,6.76,6.77,6.73,6.73,5113900.0,5.3433,5.3512,5.3196,5.3196,5113900.0
2012-01-12 10:40:00,6.73,6.74,6.7,6.71,5438800.0,5.3196,5.3275,5.2959,5.3038,5438800.0
2012-01-12 10:45:00,6.71,6.73,6.68,6.69,10258600.0,5.3038,5.3196,5.2801,5.288,10258600.0
2012-01-12 10:50:00,6.69,6.71,6.68,6.68,7351400.0,5.288,5.3038,5.2801,5.2801,7351400.0
2012-01-12 10:55:00,6.68,6.71,6.67,6.68,5426800.0,5.2801,5.3038,5.2722,5.2801,5426800.0
2012-01-12 11:00:00,6.68,6.71,6.66,6.7,7743600.0,5.2801,5.3038,5.2643,5.2959,7743600.0
2012-01-12 11:05:00,6.7,6.73,6.7,6.73,3483800.0,5.2959,5.3196,5.2959,5.3196,3483800.0
2012-01-12 11:10:00,6.73,6.74,6.71,6.72,3696200.0,5.3196,5.3275,5.3038,5.3117,3696200.0
2012-01-12 11:15:00,6.71,6.72,6.69,6.7,7098800.0,5.3038,5.3117,5.288,5.2959,7098800.0
2012-01-12 11:20:00,6.69,6.7,6.67,6.69,2456400.0,5.288,5.2959,5.2722,5.288,2456400.0
2012-01-12 11:25:00,6.69,6.72,6.68,6.71,3682600.0,5.288,5.3117,5.2801,5.3038,3682600.0
2012-01-12 11:30:00,6.72,6.72,6.7,6.72,2967000.0,5.3117,5.3117,5.2959,5.3117,2967000.0
2012-01-12 11:35:00,6.72,6.73,6.7,6.71,4104800.0,5.3117,5.3196,5.2959,5.3038,4104800.0
2012-01-12 11:40:00,6.72,6.72,6.7,6.72,2267400.0,5.3117,5.3117,5.2959,5.3117,2267400.0
2012-01-12 11:45:00,6.72,6.75,6.71,6.74,2683700.0,5.3117,5.3354,5.3038,5.3275,2683700.0
2012-01-12 11:50:00,6.75,6.76,6.73,6.74,5100700.0,5.3354,5.3433,5.3196,5.3275,5100700.0
2012-01-12 11:55:00,6.75,6.75,6.73,6.75,2268900.0,5.3354,5.3354,5.3196,5.3354,2268900.0
2012-01-12 12:00:00,6.75,6.78,6.74,6.77,5409500.0,5.3354,5.3591,5.3275,5.3512,5409500.0
2012-01-12 12:05:00,6.78,6.78,6.75,6.75,4926800.0,5.3591,5.3591,5.3354,5.3354,4926800.0
2012-01-12 12:10:00,6.76,6.76,6.74,6.74,2866500.0,5.3433,5.3433,5.3275,5.3275,2866500.0
2012-01-12 12:15:00,6.75,6.76,6.74,6.75,2571500.0,5.3354,5.3433,5.3275,5.3354,2571500.0
2012-01-12 12:20:00,6.75,6.76,6.75,6.76,2069100.0,5.3354,5.3433,5.3354,5.3433,2069100.0
2012-01-12 12:25:00,6.76,6.77,6.75,6.77,1692700.0,5.3433,5.3512,5.3354,5.3512,1692700.0
2012-01-12 12:30:00,6.77,6.78,6.76,6.77,2069400.0,5.3512,5.3591,5.3433,5.3512,2069400.0
2012-01-12 12:35:00,6.77,6.78,6.77,6.78,796900.0,5.3512,5.3591,5.3512,5.3591,796900.0
2012-01-12 12:40:00,6.78,6.78,6.75,6.76,2197700.0,5.3591,5.3591,5.3354,5.3433,2197700.0
2012-01-12 12:45:00,6.77,6.77,6.75,6.76,837800.0,5.3512,5.3512,5.3354,5.3433,837800.0
2012-01-12 12:50:00,6.76,6.76,6.75,6.76,473500.0,5.3433,5.3433,5.3354,5.3433,473500.0
2012-01-12 12:55:00,6.76,6.78,6.75,6.78,2463200.0,5.3433,5.3591,5.3354,5.3591,2463200.0
2012-01-12 13:00:00,6.77,6.79,6.77,6.79,4518700.0,5.3512,5.367,5.3512,5.367,4518700.0
2012-01-12 13:05:00,6.79,6.79,6.76,6.77,2561300.0,5.367,5.367,5.3433,5.3512,2561300.0
2012-01-12 13:10:00,6.77,6.78,6.76,6.77,1154700.0,5.3512,5.3591,5.3433,5.3512,1154700.0
2012-01-12 13:15:00,6.77,6.77,6.76,6.77,638700.0,5.3512,5.3512,5.3433,5.3512,638700.0
2012-01-12 13:20:00,6.76,6.77,6.75,6.76,2026100.0,5.3433,5.3512,5.3354,5.3433,2026100.0
2012-01-12 13:25:00,6.77,6.78,6.76,6.77,1442400.0,5.3512,5.3591,5.3433,5.3512,1442400.0
2012-01-12 13:30:00,6.77,6.77,6.76,6.77,1112200.0,5.3512,5.3512,5.3433,5.3512,1112200.0
2012-01-12 13:35:00,6.77,6.77,6.72,6.73,3783200.0,5.3512,5.3512,5.3117,5.3196,3783200.0
2012-01-12 13:40:00,6.73,6.74,6.72,6.74,1819800.0,5.3196,5.3275,5.3117,5.3275,1819800.0
2012-01-12 13:45:00,6.74,6.74,6.73,6.74,690700.0,5.3275,5.3275,5.3196,5.3275,690700.0
2012-01-12 13:50:00,6.74,6.75,6.73,6.73,1412800.0,5.3275,5.3354,5.3196,5.3196,1412800.0
2012-01-12 13:55:00,6.73,6.75,6.73,6.75,1312100.0,5.3196,5.3354,5.3196,5.3354,1312100.0
2012-01-12 14:00:00,6.75,6.76,6.74,6.75,3318900.0,5.3354,5.3433,5.3275,5.3354,3318900.0
2012-01-12 14:05:00,6.75,6.75,6.72,6.73,4013700.0,5.3354,5.3354,5.3117,5.3196,4013700.0
2012-01-12 14:10:00,6.72,6.74,6.71,6.72,1692200.0,5.3117,5.3275,5.3038,5.3117,1692200.0
2012-01-12 14:15:00,6.72,6.73,6.71,6.72,1177200.0,5.3117,5.3196,5.3038,5.3117,1177200.0
2012-01-12 14:20:00,6.73,6.74,6.72,6.73,923100.0,5.3196,5.3275,5.3117,5.3196,923100.0
2012-01-12 14:25:00,6.74,6.74,6.73,6.74,441400.0,5.3275,5.3275,5.3196,5.3275,441400.0
2012-01-12 14:30:00,6.74,6.75,6.73,6.74,2065200.0,5.3275,5.3354,5.3196,5.3275,2065200.0
2012-01-12 14:35:00,6.74,6.76,6.73,6.75,2646700.0,5.3275,5.3433,5.3196,5.3354,2646700.0
2012-01-12 14:40:00,6.75,6.77,6.74,6.76,2791100.0,5.3354,5.3512,5.3275,5.3433,2791100.0
2012-01-12 14:45:00,6.76,6.78,6.75,6.76,3970200.0,5.3433,5.3591,5.3354,5.3433,3970200.0
2012-01-12 14:50:00,6.77,6.78,6.75,6.78,1796000.0,5.3512,5.3591,5.3354,5.3591,1796000.0
2012-01-12 14:55:00,6.77,6.78,6.76,6.78,1720800.0,5.3512,5.3591,5.3433,5.3591,1720800.0
2012-01-12 15:00:00,6.78,6.78,6.76,6.76,1433100.0,5.3591,5.3591,5.3433,5.3433,1433100.0
2012-01-12 15:05:00,6.77,6.78,6.76,6.78,1553300.0,5.3512,5.3591,5.3433,5.3591,1553300.0
2012-01-12 15:10:00,6.78,6.78,6.75,6.77,3539100.0,5.3591,5.3591,5.3354,5.3512,3539100.0
2012-01-12 15:15:00,6.77,6.77,6.76,6.77,1428400.0,5.3512,5.3512,5.3433,5.3512,1428400.0
2012-01-12 15:20:00,6.77,6.78,6.76,6.77,2147200.0,5.3512,5.3591,5.3433,5.3512,2147200.0
2012-01-12 15:25:00,6.78,6.78,6.77,6.78,1137200.0,5.3591,5.3591,5.3512,5.3591,1137200.0
2012-01-12 15:30:00,6.78,6.78,6.76,6.76,2647700.0,5.3591,5.3591,5.3433,5.3433,2647700.0
2012-01-12 15:35:00,6.77,6.77,6.76,6.76,2167800.0,5.3512,5.3512,5.3433,5.3433,2167800.0
2012-01-12 15:40:00,6.76,6.77,6.75,6.77,4446000.0,5.3433,5.3512,5.3354,5.3512,4446000.0
2012-01-12 15:45:00,6.77,6.78,6.76,6.78,4857700.0,5.3512,5.3591,5.3433,5.3591,4857700.0
2012-01-12 15:50:00,6.78,6.78,6.77,6.78,5796700.0,5.3591,5.3591,5.3512,5.3591,5796700.0
2012-01-12 15:55:00,6.78,6.79,6.76,6.77,8844700.0,5.3591,5.367,5.3433,5.3512,8844700.0
2012-01-13 09:30:00,6.49,6.5,6.41,6.43,21242900.0,5.1299,5.1378,5.0667,5.0825,21242900.0
2012-01-13 09:35:00,6.44,6.52,6.42,6.51,11512100.0,5.0904,5.1536,5.0746,5.1457,11512100.0
2012-01-13 09:40:00,6.51,6.55,6.47,6.52,10242600.0,5.1457,5.1773,5.1141,5.1536,10242600.0
2012-01-13 09:45:00,6.52,6.56,6.52,6.54,6338500.0,5.1536,5.1852,5.1536,5.1694,6338500.0
2012-01-13 09:50:00,6.54,6.55,6.51,6.55,6574800.0,5.1694,5.1773,5.1457,5.1773,6574800.0
2012-01-13 09:55:00,6.55,6.57,6.53,6.55,8357000.0,5.1773,5.1931,5.1615,5.1773,8357000.0
2012-01-13 10:00:00,6.55,6.56,6.53,6.55,4337800.0,5.1773,5.1852,5.1615,5.1773,4337800.0
2012-01-13 10:05:00,6.55,6.55,6.49,6.5,9698100.0,5.1773,5.1773,5.1299,5.1378,9698100.0
2012-01-13 10:10:00,6.5,6.54,6.47,6.54,6378100.0,5.1378,5.1694,5.1141,5.1694,6378100.0
2012-01-13 10:15:00,6.54,6.54,6.47,6.47,5072500.0,5.1694,5.1694,5.1141,5.1141,5072500.0
2012-01-13 10:20:00,6.48,6.49,6.45,6.47,5717100.0,5.122,5.1299,5.0983,5.1141,5717100.0
2012-01-13 10:25:00,6.47,6.51,6.45,6.49,5624200.0,5.1141,5.1457,5.0983,5.1299,5624200.0
2012-01-13 10:30:00,6.5,6.51,6.48,6.51,5841100.0,5.1378,5.1457,5.122,5.1457,5841100.0
2012-01-13 10:35:00,6.51,6.52,6.49,6.49,2941500.0,5.1457,5.1536,5.1299,5.1299,2941500.0
2012-01-13 10:40:00,6.49,6.5,6.48,6.5,3107200.0,5.1299,5.1378,5.122,5.1378,3107200.0
2012-01-13 10:45:00,6.49,6.51,6.49,6.5,2554600.0,5.1299,5.1457,5.1299,5.1378,2554600.0
2012-01-13 10:50:00,6.49,6.51,6.49,6.51,1039000.0,5.1299,5.1457,5.1299,5.1457,1039000.0
2012-01-13 10:55:00,6.5,6.55,6.5,6.54,6078100.0,5.1378,5.1773,5.1378,5.1694,6078100.0
2012-01-13 11:00:00,6.53,6.57,6.53,6.56,4214400.0,5.1615,5.1931,5.1615,5.1852,4214400.0
2012-01-13 11:05:00,6.56,6.6,6.56,6.58,6871400.0,5.1852,5.2169,5.1852,5.201,6871400.0
2012-01-13 11:10:00,6.59,6.59,6.57,6.58,3500600.0,5.209,5.209,5.1931,5.201,3500600.0
2012-01-13 11:15:00,6.57,6.59,6.57,6.58,2056000.0,5.1931,5.209,5.1931,5.201,2056000.0
2012-01-13 11:20:00,6.58,6.63,6.58,6.62,7220700.0,5.201,5.2406,5.201,5.2327,7220700.0
2012-01-13 11:25:00,6.62,6.64,6.6,6.63,5064500.0,5.2327,5.2485,5.2169,5.2406,5064500.0
2012-01-13 11:30:00,6.64,6.68,6.63,6.66,7402600.0,5.2485,5.2801,5.2406,5.2643,7402600.0
2012-01-13 11:35:00,6.67,6.67,6.63,6.64,5272600.0,5.2722,5.2722,5.2406,5.2485,5272600.0
2012-01-13 11:40:00,6.64,6.65,6.63,6.65,3633100.0,5.2485,5.2564,5.2406,5.2564,3633100.0
2012-01-13 11:45:00,6.65,6.66,6.64,6.66,1975600.0,5.2564,5.2643,5.2485,5.2643,1975600.0
2012-01-13 11:50:00,6.66,6.69,6.65,6.66,6490400.0,5.2643,5.288,5.2564,5.2643,6490400.0
2012-01-13 11:55:00,6.65,6.67,6.65,6.67,2650800.0,5.2564,5.2722,5.2564,5.2722,2650800.0
2012-01-13 12:00:00,6.66,6.67,6.61,6.61,5446300.0,5.2643,5.2722,5.2248,5.2248,5446300.0
2012-01-13 12:05:00,6.61,6.64,6.61,6.63,2704500.0,5.2248,5.2485,5.2248,5.2406,2704500.0
2012-01-13 12:10:00,6.63,6.64,6.59,6.59,3031200.0,5.2406,5.2485,5.209,5.209,3031200.0
2012-01-13 12:15:00,6.59,6.6,6.58,6.59,2102800.0,5.209,5.2169,5.201,5.209,2102800.0
2012-01-13 12:20:00,6.59,6.6,6.59,6.59,2311500.0,5.209,5.2169,5.209,5.209,2311500.0
2012-01-13 12:25:00,6.59,6.63,6.59,6.61,4091500.0,5.209,5.2406,5.209,5.2248,4091500.0
2012-01-13 12:30:00,6.6,6.61,6.58,6.59,1473800.0,5.2169,5.2248,5.201,5.209,1473800.0
2012-01-13 12:35:00,6.58,6.6,6.57,6.58,2368500.0,5.201,5.2169,5.1931,5.201,2368500.0
2012-01-13 12:40:00,6.59,6.61,6.58,6.6,1905200.0,5.209,5.2248,5.201,5.2169,1905200.0
2012-01-13 12:45:00,6.6,6.61,6.59,6.6,2607000.0,5.2169,5.2248,5.209,5.2169,2607000.0
2012-01-13 12:50:00,6.6,6.62,6.6,6.61,1956500.0,5.2169,5.2327,5.2169,5.2248,1956500.0
2012-01-13 12:55:00,6.61,6.62,6.61,6.61,586700.0,5.2248,5.2327,5.2248,5.2248,586700.0
2012-01-13 13:00:00,6.62,6.62,6.58,6.6,2054200.0,5.2327,5.2327,5.201,5.2169,2054200.0
2012-01-13 13:05:00,6.6,6.6,6.56,6.57,4761000.0,5.2169,5.2169,5.1852,5.1931,4761000.0
2012-01-13 13:10:00,6.57,6.59,6.56,6.57,2713800.0,5.1931,5.209,5.1852,5.1931,2713800.0
2012-01-13 13:15:00,6.56,6.58,6.55,6.58,2125300.0,5.1852,5.201,5.1773,5.201,2125300.0
2012-01-13 13:20:00,6.57,6.59,6.57,6.57,1202500.0,5.1931,5.209,5.1931,5.1931,1202500.0
2012-01-13 13:25:00,6.57,6.59,6.57,6.58,1360600.0,5.1931,5.209,5.1931,5.201,1360600.0
2012-01-13 13:30:00,6.59,6.59,6.56,6.58,2460400.0,5.209,5.209,5.1852,5.201,2460400.0
2012-01-13 13:35:00,6.58,6.6,6.58,6.59,967800.0,5.201,5.2169,5.201,5.209,967800.0
2012-01-13 13:40:00,6.59,6.6,6.57,6.58,2160200.0,5.209,5.2169,5.1931,5.201,2160200.0
2012-01-13 13:45:00,6.58,6.61,6.58,6.59,2205200.0,5.201,5.2248,5.201,5.209,2205200.0
2012-01-13 13:50:00,6.6,6.62,6.59,6.61,2843400.0,5.2169,5.2327,5.209,5.2248,2843400.0
2012-01-13 13:55:00,6.6,6.62,6.6,6.62,867400.0,5.2169,5.2327,5.2169,5.2327,867400.0
2012-01-13 14:00:00,6.62,6.62,6.59,6.61,2476200.0,5.2327,5.2327,5.209,5.2248,2476200.0
2012-01-13 14:05:00,6.6,6.62,6.6,6.61,1282700.0,5.2169,5.2327,5.2169,5.2248,1282700.0
2012-01-13 14:10:00,6.61,6.62,6.6,6.62,958300.0,5.2248,5.2327,5.2169,5.2327,958300.0
2012-01-13 14:15:00,6.62,6.62,6.59,6.6,1724000.0,5.2327,5.2327,5.209,5.2169,1724000.0
2012-01-13 14:20:00,6.6,6.62,6.6,6.61,3041100.0,5.2169,5.2327,5.2169,5.2248,3041100.0
2012-01-13 14:25:00,6.61,6.62,6.6,6.61,3783700.0,5.2248,5.2327,5.2169,5.2248,3783700.0
2012-01-13 14:30:00,6.6,6.62,6.6,6.61,1430500.0,5.2169,5.2327,5.2169,5.2248,1430500.0
2012-01-13 14:35:00,6.61,6.62,6.6,6.61,1475100.0,5.2248,5.2327,5.2169,5.2248,1475100.0
2012-01-13 14:40:00,6.61,6.62,6.58,6.6,3366800.0,5.2248,5.2327,5.201,5.2169,3366800.0
2012-01-13 14:45:00,6.58,6.6,6.58,6.59,1993100.0,5.201,5.2169,5.201,5.209,1993100.0
2012-01-13 14:50:00,6.6,6.6,6.59,6.59,833800.0,5.2169,5.2169,5.209,5.209,833800.0
2012-01-13 14:55:00,6.6,6.61,6.59,6.6,1730300.0,5.2169,5.2248,5.209,5.2169,1730300.0
2012-01-13 15:00:00,6.6,6.62,6.59,6.61,2438700.0,5.2169,5.2327,5.209,5.2248,2438700.0
2012-01-13 15:05:00,6.61,6.64,6.6,6.63,3050500.0,5.2248,5.2485,5.2169,5.2406,3050500.0
2012-01-13 15:10:00,6.63,6.64,6.62,6.64,3903100.0,5.2406,5.2485,5.2327,5.2485,3903100.0
2012-01-13 15:15:00,6.64,6.64,6.62,6.63,3064100.0,5.2485,5.2485,5.2327,5.2406,3064100.0
2012-01-13 15:20:00,6.63,6.63,6.61,6.62,1655300.0,5.2406,5.2406,5.2248,5.2327,1655300.0
2012-01-13 15:25:00,6.62,6.62,6.6,6.61,2964300.0,5.2327,5.2327,5.2169,5.2248,2964300.0
2012-01-13 15:30:00,6.61,6.62,6.6,6.61,2601300.0,5.2248,5.2327,5.2169,5.2248,2601300.0
2012-01-13 15:35:00,6.6,6.62,6.59,6.61,3346200.0,5.2169,5.2327,5.209,5.2248,3346200.0
2012-01-13 15:40:00,6.61,6.61,6.6,6.61,3259900.0,5.2248,5.2248,5.2169,5.2248,3259900.0
2012-01-13 15:45:00,6.6,6.61,6.59,6.61,3711000.0,5.2169,5.2248,5.209,5.2248,3711000.0
2012-01-13 15:50:00,6.61,6.61,6.58,6.61,7804600.0,5.2248,5.2248,5.201,5.2248,7804600.0
2012-01-13 15:55:00,6.6,6.62,6.6,6.6,10241000.0,5.2169,5.2327,5.2169,5.2169,10241000.0
2012-01-17 09:30:00,6.63,6.82,6.61,6.78,19089400.0,5.2406,5.3908,5.2248,5.3591,19089400.0
2012-01-17 09:35:00,6.78,6.82,6.75,6.79,10406000.0,5.3591,5.3908,5.3354,5.367,10406000.0
2012-01-17 09:40:00,6.78,6.79,6.73,6.76,6992600.0,5.3591,5.367,5.3196,5.3433,6992600.0
2012-01-17 09:45:00,6.76,6.79,6.75,6.76,5154700.0,5.3433,5.367,5.3354,5.3433,5154700.0
2012-01-17 09:50:00,6.75,6.77,6.74,6.76,4487000.0,5.3354,5.3512,5.3275,5.3433,4487000.0
2012-01-17 09:55:00,6.75,6.76,6.74,6.75,3328400.0,5.3354,5.3433,5.3275,5.3354,3328400.0
2012-01-17 10:00:00,6.75,6.76,6.72,6.72,4536300.0,5.3354,5.3433,5.3117,5.3117,4536300.0
2012-01-17 10:05:00,6.72,6.73,6.66,6.71,7749800.0,5.3117,5.3196,5.2643,5.3038,7749800.0
2012-01-17 10:10:00,6.72,6.74,6.71,6.74,3245300.0,5.3117,5.3275,5.3038,5.3275,3245300.0
2012-01-17 10:15:00,6.74,6.74,6.71,6.72,3651400.0,5.3275,5.3275,5.3038,5.3117,3651400.0
2012-01-17 10:20:00,6.71,6.74,6.7,6.74,3779800.0,5.3038,5.3275,5.2959,5.3275,3779800.0
2012-01-17 10:25:00,6.74,6.75,6.73,6.75,4966700.0,5.3275,5.3354,5.3196,5.3354,4966700.0
2012-01-17 10:30:00,6.75,6.75,6.73,6.74,2577400.0,5.3354,5.3354,5.3196,5.3275,2577400.0
2012-01-17 10:35:00,6.73,6.74,6.7,6.71,3527900.0,5.3196,5.3275,5.2959,5.3038,3527900.0
2012-01-17 10:40:00,6.72,6.72,6.68,6.69,4280400.0,5.3117,5.3117,5.2801,5.288,4280400.0
2012-01-17 10:45:00,6.68,6.69,6.61,6.63,7577200.0,5.2801,5.288,5.2248,5.2406,7577200.0
2012-01-17 10:50:00,6.62,6.64,6.59,6.61,8013000.0,5.2327,5.2485,5.209,5.2248,8013000.0
2012-01-17 10:55:00,6.62,6.64,6.6,6.61,5258600.0,5.2327,5.2485,5.2169,5.2248,5258600.0
2012-01-17 11:00:00,6.62,6.65,6.61,6.61,3976800.0,5.2327,5.2564,5.2248,5.2248,3976800.0
2012-01-17 11:05:00,6.62,6.64,6.61,6.62,3623700.0,5.2327,5.2485,5.2248,5.2327,3623700.0
2012-01-17 11:10:00,6.63,6.66,6.62,6.65,2215000.0,5.2406,5.2643,5.2327,5.2564,2215000.0
2012-01-17 11:15:00,6.65,6.66,6.64,6.65,1813500.0,5.2564,5.2643,5.2485,5.2564,1813500.0
2012-01-17 11:20:00,6.65,6.65,6.63,6.64,1875600.0,5.2564,5.2564,5.2406,5.2485,1875600.0
2012-01-17 11:25:00,6.64,6.66,6.64,6.65,1192900.0,5.2485,5.2643,5.2485,5.2564,1192900.0
2012-01-17 11:30:00,6.66,6.67,6.64,6.64,1914800.0,5.2643,5.2722,5.2485,5.2485,1914800.0
2012-01-17 11:35:00,6.65,6.66,6.64,6.66,3683300.0,5.2564,5.2643,5.2485,5.2643,3683300.0
2012-01-17 11:40:00,6.65,6.66,6.63,6.63,2542400.0,5.2564,5.2643,5.2406,5.2406,2542400.0
2012-01-17 11:45:00,6.63,6.65,6.62,6.63,3699000.0,5.2406,5.2564,5.2327,5.2406,3699000.0
2012-01-17 11:50:00,6.63,6.66,6.63,6.66,2482000.0,5.2406,5.2643,5.2406,5.2643,2482000.0
2012-01-17 11:55:00,6.66,6.67,6.65,6.66,1829600.0,5.2643,5.2722,5.2564,5.2643,1829600.0
2012-01-17 12:00:00,6.66,6.66,6.64,6.65,2656300.0,5.2643,5.2643,5.2485,5.2564,2656300.0
2012-01-17 12:05:00,6.64,6.66,6.64,6.66,1018200.0,5.2485,5.2643,5.2485,5.2643,1018200.0
2012-01-17 12:10:00,6.66,6.67,6.65,6.66,2757400.0,5.2643,5.2722,5.2564,5.2643,2757400.0
2012-01-17 12:15:00,6.65,6.67,6.64,6.66,3098800.0,5.2564,5.2722,5.2485,5.2643,3098800.0
2012-01-17 12:20:00,6.66,6.67,6.64,6.65,1430600.0,5.2643,5.2722,5.2485,5.2564,1430600.0
2012-01-17 12:25:00,6.65,6.66,6.64,6.66,1965300.0,5.2564,5.2643,5.2485,5.2643,1965300.0
2012-01-17 12:30:00,6.66,6.67,6.65,6.66,1970800.0,5.2643,5.2722,5.2564,5.2643,1970800.0
2012-01-17 12:35:00,6.65,6.66,6.64,6.65,1321300.0,5.2564,5.2643,5.2485,5.2564,1321300.0
2012-01-17 12:40:00,6.65,6.67,6.64,6.66,1465800.0,5.2564,5.2722,5.2485,5.2643,1465800.0
2012-01-17 12:45:00,6.66,6.67,6.64,6.64,1603900.0,5.2643,5.2722,5.2485,5.2485,1603900.0
2012-01-17 12:50:00,6.65,6.66,6.63,6.66,4172400.0,5.2564,5.2643,5.2406,5.2643,4172400.0
2012-01-17 12:55:00,6.66,6.67,6.65,6.66,997600.0,5.2643,5.2722,5.2564,5.2643,997600.0
2012-01-17 13:00:00,6.66,6.67,6.65,6.66,1555100.0,5.2643,5.2722,5.2564,5.2643,1555100.0
2012-01-17 13:05:00,6.67,6.67,6.65,6.65,3338800.0,5.2722,5.2722,5.2564,5.2564,3338800.0
2012-01-17 13:10:00,6.66,6.67,6.66,6.67,595500.0,5.2643,5.2722,5.2643,5.2722,595500.0
2012-01-17 13:15:00,6.67,6.67,6.66,6.66,761800.0,5.2722,5.2722,5.2643,5.2643,761800.0
2012-01-17 13:20:00,6.66,6.67,6.65,6.65,1021800.0,5.2643,5.2722,5.2564,5.2564,1021800.0
2012-01-17 13:25:00,6.65,6.67,6.65,6.66,1899500.0,5.2564,5.2722,5.2564,5.2643,1899500.0
2012-01-17 13:30:00,6.66,6.67,6.63,6.64,3961700.0,5.2643,5.2722,5.2406,5.2485,3961700.0
2012-01-17 13:35:00,6.64,6.64,6.63,6.64,401100.0,5.2485,5.2485,5.2406,5.2485,401100.0
2012-01-17 13:40:00,6.64,6.65,6.63,6.64,1767600.0,5.2485,5.2564,5.2406,5.2485,1767600.0
2012-01-17 13:45:00,6.65,6.65,6.64,6.64,307100.0,5.2564,5.2564,5.2485,5.2485,307100.0
2012-01-17 13:50:00,6.64,6.65,6.64,6.65,2276700.0,5.2485,5.2564,5.2485,5.2564,2276700.0
2012-01-17 13:55:00,6.65,6.65,6.64,6.64,551000.0,5.2564,5.2564,5.2485,5.2485,551000.0
2012-01-17 14:00:00,6.64,6.65,6.64,6.64,355200.0,5.2485,5.2564,5.2485,5.2485,355200.0
2012-01-17 14:05:00,6.64,6.65,6.64,6.65,230400.0,5.2485,5.2564,5.2485,5.2564,230400.0
2012-01-17 14:10:00,6.64,6.65,6.63,6.65,1209700.0,5.2485,5.2564,5.2406,5.2564,1209700.0
2012-01-17 14:15:00,6.65,6.65,6.63,6.64,992800.0,5.2564,5.2564,5.2406,5.2485,992800.0
2012-01-17 14:20:00,6.64,6.65,6.63,6.64,718100.0,5.2485,5.2564,5.2406,5.2485,718100.0
2012-01-17 14:25:00,6.65,6.65,6.62,6.62,1384100.0,5.2564,5.2564,5.2327,5.2327,1384100.0
2012-01-17 14:30:00,6.63,6.63,6.6,6.6,3024900.0,5.2406,5.2406,5.2169,5.2169,3024900.0
2012-01-17 14:35:00,6.61,6.61,6.57,6.58,4594100.0,5.2248,5.2248,5.1931,5.201,4594100.0
2012-01-17 14:40:00,6.57,6.6,6.57,6.59,2958300.0,5.1931,5.2169,5.1931,5.209,2958300.0
2012-01-17 14:45:00,6.58,6.59,6.55,6.55,4599800.0,5.201,5.209,5.1773,5.1773,4599800.0
2012-01-17 14:50:00,6.55,6.57,6.55,6.56,3274000.0,5.1773,5.1931,5.1773,5.1852,3274000.0
2012-01-17 14:55:00,6.56,6.56,6.54,6.54,3498300.0,5.1852,5.1852,5.1694,5.1694,3498300.0
2012-01-17 15:00:00,6.54,6.55,6.51,6.52,4465700.0,5.1694,5.1773,5.1457,5.1536,4465700.0
2012-01-17 15:05:00,6.54,6.54,6.44,6.45,9724000.0,5.1694,5.1694,5.0904,5.0983,9724000.0
2012-01-17 15:10:00,6.45,6.48,6.44,6.47,5033700.0,5.0983,5.122,5.0904,5.1141,5033700.0
2012-01-17 15:15:00,6.48,6.49,6.46,6.47,4066300.0,5.122,5.1299,5.1062,5.1141,4066300.0
2012-01-17 15:20:00,6.48,6.5,6.47,6.49,2984500.0,5.122,5.1378,5.1141,5.1299,2984500.0
2012-01-17 15:25:00,6.49,6.51,6.47,6.5,5276900.0,5.1299,5.1457,5.1141,5.1378,5276900.0
2012-01-17 15:30:00,6.5,6.51,6.47,6.49,3350700.0,5.1378,5.1457,5.1141,5.1299,3350700.0
2012-01-17 15:35:00,6.5,6.5,6.47,6.49,3190500.0,5.1378,5.1378,5.1141,5.1299,3190500.0
2012-01-17 15:40:00,6.49,6.51,6.48,6.49,3803500.0,5.1299,5.1457,5.122,5.1299,3803500.0
2012-01-17 15:45:00,6.5,6.51,6.47,6.48,4479900.0,5.1378,5.1457,5.1141,5.122,4479900.0
2012-01-17 15:50:00,6.48,6.48,6.46,6.47,6170800.0,5.122,5.122,5.1062,5.1141,6170800.0
2012-01-17 15:55:00,6.46,6.48,6.45,6.47,9282100.0,5.1062,5.122,5.0983,5.1141,9282100.0
2012-01-18 09:30:00,6.5,6.52,6.47,6.49,10380800.0,5.1378,5.1536,5.1141,5.1299,10380800.0
2012-01-18 09:35:00,6.49,6.52,6.48,6.49,4381300.0,5.1299,5.1536,5.122,5.1299,4381300.0
2012-01-18 09:40:00,6.48,6.54,6.46,6.53,8659000.0,5.122,5.1694,5.1062,5.1615,8659000.0
2012-01-18 09:45:00,6.54,6.57,6.52,6.54,5928600.0,5.1694,5.1931,5.1536,5.1694,5928600.0
2012-01-18 09:50:00,6.54,6.62,6.54,6.6,6442000.0,5.1694,5.2327,5.1694,5.2169,6442000.0
2012-01-18 09:55:00,6.61,6.62,6.59,6.61,4430900.0,5.2248,5.2327,5.209,5.2248,4430900.0
2012-01-18 10:00:00,6.62,6.68,6.61,6.66,8265300.0,5.2327,5.2801,5.2248,5.2643,8265300.0
2012-01-18 10:05:00,6.65,6.66,6.62,6.64,5444400.0,5.2564,5.2643,5.2327,5.2485,5444400.0
2012-01-18 10:10:00,6.64,6.65,6.62,6.64,5684800.0,5.2485,5.2564,5.2327,5.2485,5684800.0
2012-01-18 10:15:00,6.65,6.65,6.62,6.63,3960000.0,5.2564,5.2564,5.2327,5.2406,3960000.0
2012-01-18 10:20:00,6.63,6.65,6.62,6.64,4678000.0,5.2406,5.2564,5.2327,5.2485,4678000.0
2012-01-18 10:25:00,6.65,6.66,6.63,6.64,4064500.0,5.2564,5.2643,5.2406,5.2485,4064500.0
2012-01-18 10:30:00,6.64,6.69,6.63,6.69,5828700.0,5.2485,5.288,5.2406,5.288,5828700.0
2012-01-18 10:35:00,6.69,6.69,6.67,6.68,3515800.0,5.288,5.288,5.2722,5.2801,3515800.0
2012-01-18 10:40:00,6.67,6.68,6.66,6.67,4126900.0,5.2722,5.2801,5.2643,5.2722,4126900.0
2012-01-18 10:45:00,6.67,6.68,6.65,6.66,1937500.0,5.2722,5.2801,5.2564,5.2643,1937500.0
2012-01-18 10:50:00,6.66,6.7,6.65,6.7,3703100.0,5.2643,5.2959,5.2564,5.2959,3703100.0
2012-01-18 10:55:00,6.69,6.7,6.66,6.68,3119500.0,5.288,5.2959,5.2643,5.2801,3119500.0
2012-01-18 11:00:00,6.68,6.71,6.67,6.7,4120400.0,5.2801,5.3038,5.2722,5.2959,4120400.0
2012-01-18 11:05:00,6.71,6.71,6.68,6.69,2685300.0,5.3038,5.3038,5.2801,5.288,2685300.0
2012-01-18 11:10:00,6.7,6.74,6.69,6.73,5998400.0,5.2959,5.3275,5.288,5.3196,5998400.0
2012-01-18 11:15:00,6.72,6.73,6.7,6.7,2674500.0,5.3117,5.3196,5.2959,5.2959,2674500.0
2012-01-18 11:20:00,6.71,6.71,6.68,6.7,8853400.0,5.3038,5.3038,5.2801,5.2959,8853400.0
2012-01-18 11:25:00,6.69,6.7,6.66,6.67,5189900.0,5.288,5.2959,5.2643,5.2722,5189900.0
2012-01-18 11:30:00,6.68,6.7,6.67,6.68,2772000.0,5.2801,5.2959,5.2722,5.2801,2772000.0
2012-01-18 11:35:00,6.69,6.69,6.65,6.67,4173200.0,5.288,5.288,5.2564,5.2722,4173200.0
2012-01-18 11:40:00,6.67,6.69,6.66,6.68,2458700.0,5.2722,5.288,5.2643,5.2801,2458700.0
2012-01-18 11:45:00,6.68,6.69,6.67,6.67,2058900.0,5.2801,5.288,5.2722,5.2722,2058900.0
2012-01-18 11:50:00,6.67,6.68,6.67,6.67,1167000.0,5.2722,5.2801,5.2722,5.2722,1167000.0
2012-01-18 11:55:00,6.68,6.7,6.67,6.7,3059400.0,5.2801,5.2959,5.2722,5.2959,3059400.0
2012-01-18 12:00:00,6.7,6.7,6.69,6.69,2383600.0,5.2959,5.2959,5.288,5.288,2383600.0
2012-01-18 12:05:00,6.7,6.72,6.69,6.69,2915100.0,5.2959,5.3117,5.288,5.288,2915100.0
2012-01-18 12:10:00,6.7,6.71,6.68,6.7,2718800.0,5.2959,5.3038,5.2801,5.2959,2718800.0
2012-01-18 12:15:00,6.7,6.73,6.7,6.72,4474800.0,5.2959,5.3196,5.2959,5.3117,4474800.0
2012-01-18 12:20:00,6.72,6.75,6.72,6.73,7309900.0,5.3117,5.3354,5.3117,5.3196,7309900.0
2012-01-18 12:25:00,6.73,6.74,6.72,6.73,3004600.0,5.3196,5.3275,5.3117,5.3196,3004600.0
2012-01-18 12:30:00,6.73,6.75,6.72,6.74,3124600.0,5.3196,5.3354,5.3117,5.3275,3124600.0
2012-01-18 12:35:00,6.74,6.75,6.73,6.73,2281900.0,5.3275,5.3354,5.3196,5.3196,2281900.0
2012-01-18 12:40:00,6.74,6.75,6.73,6.75,1634700.0,5.3275,5.3354,5.3196,5.3354,1634700.0
2012-01-18 12:45:00,6.75,6.75,6.73,6.73,3022400.0,5.3354,5.3354,5.3196,5.3196,3022400.0
2012-01-18 12:50:00,6.73,6.74,6.73,6.74,1218200.0,5.3196,5.3275,5.3196,5.3275,1218200.0
2012-01-18 12:55:00,6.74,6.75,6.73,6.75,3314400.0,5.3275,5.3354,5.3196,5.3354,3314400.0
2012-01-18 13:00:00,6.74,6.75,6.73,6.74,1457200.0,5.3275,5.3354,5.3196,5.3275,1457200.0
2012-01-18 13:05:00,6.74,6.74,6.71,6.73,2936500.0,5.3275,5.3275,5.3038,5.3196,2936500.0
2012-01-18 13:10:00,6.73,6.73,6.72,6.73,935500.0,5.3196,5.3196,5.3117,5.3196,935500.0
2012-01-18 13:15:00,6.73,6.73,6.7,6.71,2548600.0,5.3196,5.3196,5.2959,5.3038,2548600.0
2012-01-18 13:20:00,6.71,6.74,6.7,6.72,2591200.0,5.3038,5.3275,5.2959,5.3117,2591200.0
2012-01-18 13:25:00,6.72,6.74,6.72,6.72,2100500.0,5.3117,5.3275,5.3117,5.3117,2100500.0
2012-01-18 13:30:00,6.72,6.75,6.72,6.74,2232400.0,5.3117,5.3354,5.3117,5.3275,2232400.0
2012-01-18 13:35:00,6.74,6.74,6.72,6.73,1528500.0,5.3275,5.3275,5.3117,5.3196,1528500.0
2012-01-18 13:40:00,6.73,6.74,6.71,6.71,1899600.0,5.3196,5.3275,5.3038,5.3038,1899600.0
2012-01-18 13:45:00,6.71,6.73,6.71,6.72,1805800.0,5.3038,5.3196,5.3038,5.3117,1805800.0
2012-01-18 13:50:00,6.71,6.72,6.68,6.71,3287900.0,5.3038,5.3117,5.2801,5.3038,3287900.0
2012-01-18 13:55:00,6.7,6.72,6.69,6.7,1770700.0,5.2959,5.3117,5.288,5.2959,1770700.0
2012-01-18 14:00:00,6.71,6.73,6.7,6.72,2367800.0,5.3038,5.3196,5.2959,5.3117,2367800.0
2012-01-18 14:05:00,6.72,6.74,6.72,6.73,4333400.0,5.3117,5.3275,5.3117,5.3196,4333400.0
2012-01-18 14:10:00,6.73,6.74,6.72,6.73,1609800.0,5.3196,5.3275,5.3117,5.3196,1609800.0
2012-01-18 14:15:00,6.73,6.74,6.72,6.73,1597300.0,5.3196,5.3275,5.3117,5.3196,1597300.0
2012-01-18 14:20:00,6.73,6.74,6.73,6.73,938500.0,5.3196,5.3275,5.3196,5.3196,938500.0
2012-01-18 14:25:00,6.73,6.75,6.73,6.74,2445400.0,5.3196,5.3354,5.3196,5.3275,2445400.0
2012-01-18 14:30:00,6.75,6.75,6.72,6.73,2159600.0,5.3354,5.3354,5.3117,5.3196,2159600.0
2012-01-18 14:35:00,6.73,6.74,6.72,6.73,1993000.0,5.3196,5.3275,5.3117,5.3196,1993000.0
2012-01-18 14:40:00,6.73,6.74,6.72,6.73,2513300.0,5.3196,5.3275,5.3117,5.3196,2513300.0
2012-01-18 14:45:00,6.74,6.74,6.72,6.73,944200.0,5.3275,5.3275,5.3117,5.3196,944200.0
2012-01-18 14:50:00,6.73,6.75,6.73,6.74,2428500.0,5.3196,5.3354,5.3196,5.3275,2428500.0
2012-01-18 14:55:00,6.74,6.75,6.73,6.74,3390100.0,5.3275,5.3354,5.3196,5.3275,3390100.0
2012-01-18 15:00:00,6.74,6.75,6.72,6.72,2966600.0,5.3275,5.3354,5.3117,5.3117,2966600.0
2012-01-18 15:05:00,6.72,6.74,6.72,6.74,1537600.0,5.3117,5.3275,5.3117,5.3275,1537600.0
2012-01-18 15:10:00,6.73,6.75,6.73,6.74,3072200.0,5.3196,5.3354,5.3196,5.3275,3072200.0
2012-01-18 15:15:00,6.74,6.76,6.72,6.73,9565900.0,5.3275,5.3433,5.3117,5.3196,9565900.0
2012-01-18 15:20:00,6.72,6.75,6.72,6.73,3727100.0,5.3117,5.3354,5.3117,5.3196,3727100.0
2012-01-18 15:25:00,6.74,6.75,6.73,6.73,2512400.0,5.3275,5.3354,5.3196,5.3196,2512400.0
2012-01-18 15:30:00,6.74,6.77,6.73,6.75,4366500.0,5.3275,5.3512,5.3196,5.3354,4366500.0
2012-01-18 15:35:00,6.75,6.76,6.74,6.75,2790100.0,5.3354,5.3433,5.3275,5.3354,2790100.0
2012-01-18 15:40:00,6.75,6.76,6.74,6.75,2936500.0,5.3354,5.3433,5.3275,5.3354,2936500.0
2012-01-18 15:45:00,6.75,6.76,6.74,6.75,2738100.0,5.3354,5.3433,5.3275,5.3354,2738100.0
2012-01-18 15:50:00,6.75,6.79,6.74,6.78,7936800.0,5.3354,5.367,5.3275,5.3591,7936800.0
2012-01-18 15:55:00,6.79,6.8,6.77,6.8,13831700.0,5.367,5.3749,5.3512,5.3749,13831700.0
2012-01-19 09:30:00,7.21,7.29,7.12,7.12,37550600.0,5.699,5.7623,5.6279,5.6279,37550600.0
2012-01-19 09:35:00,7.12,7.2,7.12,7.16,20943400.0,5.6279,5.6911,5.6279,5.6595,20943400.0
2012-01-19 09:40:00,7.16,7.18,7.1,7.14,14936200.0,5.6595,5.6753,5.6121,5.6437,14936200.0
2012-01-19 09:45:00,7.14,7.19,7.13,7.17,10846400.0,5.6437,5.6832,5.6358,5.6674,10846400.0
2012-01-19 09:50:00,7.18,7.19,7.13,7.15,11691100.0,5.6753,5.6832,5.6358,5.6516,11691100.0
2012-01-19 09:55:00,7.16,7.18,7.15,7.16,6473200.0,5.6595,5.6753,5.6516,5.6595,6473200.0
2012-01-19 10:00:00,7.15,7.16,7.1,7.12,11786400.0,5.6516,5.6595,5.6121,5.6279,11786400.0
2012-01-19 10:05:00,7.12,7.13,7.06,7.12,15105000.0,5.6279,5.6358,5.5805,5.6279,15105000.0
2012-01-19 10:10:00,7.12,7.15,7.09,7.14,7393900.0,5.6279,5.6516,5.6042,5.6437,7393900.0
2012-01-19 10:15:00,7.15,7.18,7.13,7.17,9164500.0,5.6516,5.6753,5.6358,5.6674,9164500.0
2012-01-19 10:20:00,7.16,7.17,7.1,7.13,9796700.0,5.6595,5.6674,5.6121,5.6358,9796700.0
2012-01-19 10:25:00,7.13,7.15,7.12,7.13,4421000.0,5.6358,5.6516,5.6279,5.6358,4421000.0
2012-01-19 10:30:00,7.13,7.15,7.13,7.14,4875100.0,5.6358,5.6516,5.6358,5.6437,4875100.0
2012-01-19 10:35:00,7.14,7.15,7.09,7.09,6792200.0,5.6437,5.6516,5.6042,5.6042,6792200.0
2012-01-19 10:40:00,7.09,7.14,7.09,7.13,4987500.0,5.6042,5.6437,5.6042,5.6358,4987500.0
2012-01-19 10:45:00,7.13,7.14,7.1,7.14,5096300.0,5.6358,5.6437,5.6121,5.6437,5096300.0
2012-01-19 10:50:00,7.13,7.14,7.11,7.12,4159100.0,5.6358,5.6437,5.62,5.6279,4159100.0
2012-01-19 10:55:00,7.12,7.12,7.07,7.07,5839400.0,5.6279,5.6279,5.5884,5.5884,5839400.0
2012-01-19 11:00:00,7.07,7.11,7.07,7.1,6337300.0,5.5884,5.62,5.5884,5.6121,6337300.0
2012-01-19 11:05:00,7.09,7.1,7.08,7.1,2972800.0,5.6042,5.6121,5.5963,5.6121,2972800.0
2012-01-19 11:10:00,7.09,7.1,7.06,7.08,4683200.0,5.6042,5.6121,5.5805,5.5963,4683200.0
2012-01-19 11:15:00,7.09,7.12,7.08,7.1,4761200.0,5.6042,5.6279,5.5963,5.6121,4761200.0
2012-01-19 11:20:00,7.1,7.15,7.1,7.15,5807900.0,5.6121,5.6516,5.6121,5.6516,5807900.0
2012-01-19 11:25:00,7.15,7.15,7.12,7.14,4119200.0,5.6516,5.6516,5.6279,5.6437,4119200.0
2012-01-19 11:30:00,7.14,7.15,7.12,7.12,3160900.0,5.6437,5.6516,5.6279,5.6279,3160900.0
2012-01-19 11:35:00,7.13,7.14,7.11,7.12,3182800.0,5.6358,5.6437,5.62,5.6279,3182800.0
2012-01-19 11:40:00,7.12,7.14,7.12,7.13,3816800.0,5.6279,5.6437,5.6279,5.6358,3816800.0
2012-01-19 11:45:00,7.13,7.14,7.11,7.12,3263000.0,5.6358,5.6437,5.62,5.6279,3263000.0
2012-01-19 11:50:00,7.11,7.12,7.1,7.12,5053800.0,5.62,5.6279,5.6121,5.6279,5053800.0
2012-01-19 11:55:00,7.11,7.12,7.09,7.1,2701200.0,5.62,5.6279,5.6042,5.6121,2701200.0
2012-01-19 12:00:00,7.11,7.12,7.1,7.12,3192400.0,5.62,5.6279,5.6121,5.6279,3192400.0
2012-01-19 12:05:00,7.12,7.13,7.1,7.11,2769900.0,5.6279,5.6358,5.6121,5.62,2769900.0
2012-01-19 12:10:00,7.11,7.12,7.1,7.12,1663100.0,5.62,5.6279,5.6121,5.6279,1663100.0
2012-01-19 12:15:00,7.12,7.14,7.11,7.13,4928800.0,5.6279,5.6437,5.62,5.6358,4928800.0
2012-01-19 12:20:00,7.13,7.13,7.1,7.1,3736400.0,5.6358,5.6358,5.6121,5.6121,3736400.0
2012-01-19 12:25:00,7.11,7.11,7.06,7.08,7464300.0,5.62,5.62,5.5805,5.5963,7464300.0
2012-01-19 12:30:00,7.07,7.08,7.05,7.05,4803400.0,5.5884,5.5963,5.5726,5.5726,4803400.0
2012-01-19 12:35:00,7.06,7.06,7.03,7.03,6735300.0,5.5805,5.5805,5.5567,5.5567,6735300.0
2012-01-19 12:40:00,7.03,7.05,7.02,7.05,5154000.0,5.5567,5.5726,5.5488,5.5726,5154000.0
2012-01-19 12:45:00,7.05,7.07,7.04,7.07,1835200.0,5.5726,5.5884,5.5646,5.5884,1835200.0
2012-01-19 12:50:00,7.06,7.08,7.06,7.08,1695300.0,5.5805,5.5963,5.5805,5.5963,1695300.0
2012-01-19 12:55:00,7.08,7.09,7.06,7.07,3064400.0,5.5963,5.6042,5.5805,5.5884,3064400.0
2012-01-19 13:00:00,7.07,7.08,7.05,7.08,2388300.0,5.5884,5.5963,5.5726,5.5963,2388300.0
2012-01-19 13:05:00,7.08,7.08,7.04,7.05,3253100.0,5.5963,5.5963,5.5646,5.5726,3253100.0
2012-01-19 13:10:00,7.06,7.08,7.04,7.07,2470100.0,5.5805,5.5963,5.5646,5.5884,2470100.0
2012-01-19 13:15:00,7.07,7.08,7.05,7.07,1826500.0,5.5884,5.5963,5.5726,5.5884,1826500.0
2012-01-19 13:20:00,7.07,7.09,7.06,7.08,1946000.0,5.5884,5.6042,5.5805,5.5963,1946000.0
2012-01-19 13:25:00,7.08,7.1,7.08,7.1,2141600.0,5.5963,5.6121,5.5963,5.6121,2141600.0
2012-01-19 13:30:00,7.1,7.1,7.07,7.07,3754400.0,5.6121,5.6121,5.5884,5.5884,3754400.0
2012-01-19 13:35:00,7.08,7.09,7.07,7.07,1248200.0,5.5963,5.6042,5.5884,5.5884,1248200.0
2012-01-19 13:40:00,7.07,7.08,7.06,7.06,1382800.0,5.5884,5.5963,5.5805,5.5805,1382800.0
2012-01-19 13:45:00,7.06,7.07,7.04,7.05,3188200.0,5.5805,5.5884,5.5646,5.5726,3188200.0
2012-01-19 13:50:00,7.05,7.06,7.04,7.06,1560700.0,5.5726,5.5805,5.5646,5.5805,1560700.0
2012-01-19 13:55:00,7.06,7.06,7.02,7.03,2471800.0,5.5805,5.5805,5.5488,5.5567,2471800.0
2012-01-19 14:00:00,7.02,7.05,7.02,7.03,2669700.0,5.5488,5.5726,5.5488,5.5567,2669700.0
2012-01-19 14:05:00,7.04,7.04,7.02,7.03,2632400.0,5.5646,5.5646,5.5488,5.5567,2632400.0
2012-01-19 14:10:00,7.02,7.04,7.01,7.03,3536400.0,5.5488,5.5646,5.5409,5.5567,3536400.0
2012-01-19 14:15:00,7.03,7.04,7.02,7.03,1649300.0,5.5567,5.5646,5.5488,5.5567,1649300.0
2012-01-19 14:20:00,7.03,7.04,7.01,7.03,2451700.0,5.5567,5.5646,5.5409,5.5567,2451700.0
2012-01-19 14:25:00,7.03,7.03,7.01,7.03,2875700.0,5.5567,5.5567,5.5409,5.5567,2875700.0
2012-01-19 14:30:00,7.03,7.03,6.97,6.98,9141800.0,5.5567,5.5567,5.5093,5.5172,9141800.0
2012-01-19 14:35:00,6.98,6.99,6.96,6.98,5813200.0,5.5172,5.5251,5.5014,5.5172,5813200.0
2012-01-19 14:40:00,6.99,6.99,6.92,6.92,6015900.0,5.5251,5.5251,5.4698,5.4698,6015900.0
2012-01-19 14:45:00,6.93,6.96,6.92,6.93,5030500.0,5.4777,5.5014,5.4698,5.4777,5030500.0
2012-01-19 14:50:00,6.94,6.96,6.93,6.94,3583100.0,5.4856,5.5014,5.4777,5.4856,3583100.0
2012-01-19 14:55:00,6.93,6.95,6.9,6.93,4134400.0,5.4777,5.4935,5.454,5.4777,4134400.0
2012-01-19 15:00:00,6.93,6.96,6.9,6.96,5520900.0,5.4777,5.5014,5.454,5.5014,5520900.0
2012-01-19 15:05:00,6.96,6.97,6.94,6.97,5303400.0,5.5014,5.5093,5.4856,5.5093,5303400.0
2012-01-19 15:10:00,6.97,6.98,6.95,6.96,3968400.0,5.5093,5.5172,5.4935,5.5014,3968400.0
2012-01-19 15:15:00,6.95,6.98,6.95,6.97,2874000.0,5.4935,5.5172,5.4935,5.5093,2874000.0
2012-01-19 15:20:00,6.97,6.97,6.95,6.97,2247000.0,5.5093,5.5093,5.4935,5.5093,2247000.0
2012-01-19 15:25:00,6.97,6.99,6.96,6.96,3534000.0,5.5093,5.5251,5.5014,5.5014,3534000.0
2012-01-19 15:30:00,6.97,6.99,6.96,6.99,2458000.0,5.5093,5.5251,5.5014,5.5251,2458000.0
2012-01-19 15:35:00,6.99,7.0,6.96,6.98,4564900.0,5.5251,5.533,5.5014,5.5172,4564900.0
2012-01-19 15:40:00,6.98,6.99,6.97,6.99,3705300.0,5.5172,5.5251,5.5093,5.5251,3705300.0
2012-01-19 15:45:00,6.99,6.99,6.92,6.92,5755700.0,5.5251,5.5251,5.4698,5.4698,5755700.0
2012-01-19 15:50:00,6.93,6.94,6.91,6.93,5692900.0,5.4777,5.4856,5.4619,5.4777,5692900.0
2012-01-19 15:55:00,6.92,6.97,6.92,6.95,9939400.0,5.4698,5.5093,5.4698,5.4935,9939400.0
2012-01-20 09:30:00,6.94,6.96,6.9,6.91,15707500.0,5.4856,5.5014,5.454,5.4619,15707500.0
2012-01-20 09:35:00,6.91,6.92,6.83,6.9,9549800.0,5.4619,5.4698,5.3987,5.454,9549800.0
2012-01-20 09:40:00,6.9,7.0,6.88,6.98,9482800.0,5.454,5.533,5.4382,5.5172,9482800.0
2012-01-20 09:45:00,6.99,7.0,6.92,6.93,5803500.0,5.5251,5.533,5.4698,5.4777,5803500.0
2012-01-20 09:50:00,6.94,6.97,6.93,6.94,3300500.0,5.4856,5.5093,5.4777,5.4856,3300500.0
2012-01-20 09:55:00,6.95,6.96,6.92,6.95,3035300.0,5.4935,5.5014,5.4698,5.4935,3035300.0
2012-01-20 10:00:00,6.94,6.96,6.93,6.93,2105400.0,5.4856,5.5014,5.4777,5.4777,2105400.0
2012-01-20 10:05:00,6.93,6.95,6.9,6.93,3711400.0,5.4777,5.4935,5.454,5.4777,3711400.0
2012-01-20 10:10:00,6.94,6.94,6.92,6.94,2881700.0,5.4856,5.4856,5.4698,5.4856,2881700.0
2012-01-20 10:15:00,6.93,6.94,6.92,6.94,1875800.0,5.4777,5.4856,5.4698,5.4856,1875800.0
2012-01-20 10:20:00,6.94,6.96,6.93,6.94,3569300.0,5.4856,5.5014,5.4777,5.4856,3569300.0
2012-01-20 10:25:00,6.94,6.96,6.93,6.96,2800800.0,5.4856,5.5014,5.4777,5.5014,2800800.0
2012-01-20 10:30:00,6.96,6.96,6.91,6.94,4510600.0,5.5014,5.5014,5.4619,5.4856,4510600.0
2012-01-20 10:35:00,6.94,6.94,6.91,6.92,2351500.0,5.4856,5.4856,5.4619,5.4698,2351500.0
2012-01-20 10:40:00,6.92,6.94,6.91,6.93,1816500.0,5.4698,5.4856,5.4619,5.4777,1816500.0
2012-01-20 10:45:00,6.92,6.93,6.9,6.9,3145600.0,5.4698,5.4777,5.454,5.454,3145600.0
2012-01-20 10:50:00,6.91,6.92,6.9,6.92,2006400.0,5.4619,5.4698,5.454,5.4698,2006400.0
2012-01-20 10:55:00,6.92,6.92,6.9,6.91,2012600.0,5.4698,5.4698,5.454,5.4619,2012600.0
2012-01-20 11:00:00,6.91,6.91,6.88,6.89,2679600.0,5.4619,5.4619,5.4382,5.4461,2679600.0
2012-01-20 11:05:00,6.89,6.89,6.87,6.89,3252500.0,5.4461,5.4461,5.4303,5.4461,3252500.0
2012-01-20 11:10:00,6.88,6.89,6.86,6.87,3021900.0,5.4382,5.4461,5.4224,5.4303,3021900.0
2012-01-20 11:15:00,6.86,6.89,6.86,6.89,2894000.0,5.4224,5.4461,5.4224,5.4461,2894000.0
2012-01-20 11:20:00,6.89,6.91,6.88,6.91,2191600.0,5.4461,5.4619,5.4382,5.4619,2191600.0
2012-01-20 11:25:00,6.91,6.93,6.9,6.92,2019400.0,5.4619,5.4777,5.454,5.4698,2019400.0
2012-01-20 11:30:00,6.93,6.93,6.91,6.92,1808300.0,5.4777,5.4777,5.4619,5.4698,1808300.0
2012-01-20 11:35:00,6.92,6.92,6.91,6.92,751900.0,5.4698,5.4698,5.4619,5.4698,751900.0
2012-01-20 11:40:00,6.92,6.92,6.91,6.91,818400.0,5.4698,5.4698,5.4619,5.4619,818400.0
2012-01-20 11:45:00,6.91,6.92,6.91,6.92,554700.0,5.4619,5.4698,5.4619,5.4698,554700.0
2012-01-20 11:50:00,6.92,6.93,6.91,6.92,2426300.0,5.4698,5.4777,5.4619,5.4698,2426300.0
2012-01-20 11:55:00,6.93,6.96,6.92,6.94,2744400.0,5.4777,5.5014,5.4698,5.4856,2744400.0
2012-01-20 12:00:00,6.95,6.96,6.93,6.93,3000200.0,5.4935,5.5014,5.4777,5.4777,3000200.0
2012-01-20 12:05:00,6.94,6.94,6.93,6.93,739700.0,5.4856,5.4856,5.4777,5.4777,739700.0
2012-01-20 12:10:00,6.94,6.95,6.93,6.95,904900.0,5.4856,5.4935,5.4777,5.4935,904900.0
2012-01-20 12:15:00,6.94,6.95,6.94,6.95,669600.0,5.4856,5.4935,5.4856,5.4935,669600.0
2012-01-20 12:20:00,6.94,6.96,6.94,6.95,1500300.0,5.4856,5.5014,5.4856,5.4935,1500300.0
2012-01-20 12:25:00,6.96,6.96,6.94,6.95,1934000.0,5.5014,5.5014,5.4856,5.4935,1934000.0
2012-01-20 12:30:00,6.95,6.96,6.94,6.96,2123100.0,5.4935,5.5014,5.4856,5.5014,2123100.0
2012-01-20 12:35:00,6.96,6.96,6.94,6.95,1607800.0,5.5014,5.5014,5.4856,5.4935,1607800.0
2012-01-20 12:40:00,6.95,6.96,6.94,6.96,1085800.0,5.4935,5.5014,5.4856,5.5014,1085800.0
2012-01-20 12:45:00,6.96,6.96,6.95,6.96,414700.0,5.5014,5.5014,5.4935,5.5014,414700.0
2012-01-20 12:50:00,6.95,6.96,6.94,6.95,1466900.0,5.4935,5.5014,5.4856,5.4935,1466900.0
2012-01-20 12:55:00,6.95,6.95,6.94,6.95,626300.0,5.4935,5.4935,5.4856,5.4935,626300.0
2012-01-20 13:00:00,6.94,6.96,6.94,6.96,2142900.0,5.4856,5.5014,5.4856,5.5014,2142900.0
2012-01-20 13:05:00,6.96,6.96,6.95,6.96,371300.0,5.5014,5.5014,5.4935,5.5014,371300.0
2012-01-20 13:10:00,6.96,6.96,6.95,6.95,324600.0,5.5014,5.5014,5.4935,5.4935,324600.0
2012-01-20 13:15:00,6.95,6.96,6.95,6.96,646000.0,5.4935,5.5014,5.4935,5.5014,646000.0
2012-01-20 13:20:00,6.95,6.99,6.95,6.98,4007300.0,5.4935,5.5251,5.4935,5.5172,4007300.0
2012-01-20 13:25:00,6.98,7.0,6.97,6.98,2459000.0,5.5172,5.533,5.5093,5.5172,2459000.0
2012-01-20 13:30:00,6.99,6.99,6.97,6.98,1971800.0,5.5251,5.5251,5.5093,5.5172,1971800.0
2012-01-20 13:35:00,6.97,6.99,6.97,6.98,1755400.0,5.5093,5.5251,5.5093,5.5172,1755400.0
2012-01-20 13:40:00,6.98,6.99,6.97,6.99,1502900.0,5.5172,5.5251,5.5093,5.5251,1502900.0
2012-01-20 13:45:00,6.99,6.99,6.97,6.98,1919400.0,5.5251,5.5251,5.5093,5.5172,1919400.0
2012-01-20 13:50:00,6.97,6.98,6.97,6.98,366600.0,5.5093,5.5172,5.5093,5.5172,366600.0
2012-01-20 13:55:00,6.98,6.98,6.97,6.97,1008500.0,5.5172,5.5172,5.5093,5.5093,1008500.0
2012-01-20 14:00:00,6.98,6.98,6.97,6.98,384900.0,5.5172,5.5172,5.5093,5.5172,384900.0
2012-01-20 14:05:00,6.98,6.98,6.97,6.98,496800.0,5.5172,5.5172,5.5093,5.5172,496800.0
2012-01-20 14:10:00,6.97,6.98,6.97,6.98,936500.0,5.5093,5.5172,5.5093,5.5172,936500.0
2012-01-20 14:15:00,6.97,6.98,6.96,6.96,2149900.0,5.5093,5.5172,5.5014,5.5014,2149900.0
2012-01-20 14:20:00,6.96,6.97,6.96,6.96,503800.0,5.5014,5.5093,5.5014,5.5014,503800.0
2012-01-20 14:25:00,6.97,6.98,6.96,6.98,1115900.0,5.5093,5.5172,5.5014,5.5172,1115900.0
2012-01-20 14:30:00,6.97,6.98,6.96,6.97,799100.0,5.5093,5.5172,5.5014,5.5093,799100.0
2012-01-20 14:35:00,6.97,6.97,6.94,6.96,4673800.0,5.5093,5.5093,5.4856,5.5014,4673800.0
2012-01-20 14:40:00,6.97,6.97,6.95,6.96,1166600.0,5.5093,5.5093,5.4935,5.5014,1166600.0
2012-01-20 14:45:00,6.96,6.97,6.95,6.97,1235200.0,5.5014,5.5093,5.4935,5.5093,1235200.0
2012-01-20 14:50:00,6.97,6.97,6.96,6.97,519800.0,5.5093,5.5093,5.5014,5.5093,519800.0
2012-01-20 14:55:00,6.97,6.98,6.96,6.98,1352400.0,5.5093,5.5172,5.5014,5.5172,1352400.0
2012-01-20 15:00:00,6.98,6.98,6.97,6.98,727500.0,5.5172,5.5172,5.5093,5.5172,727500.0
2012-01-20 15:05:00,6.98,7.0,6.97,7.0,4745400.0,5.5172,5.533,5.5093,5.533,4745400.0
2012-01-20 15:10:00,7.0,7.02,6.99,7.02,4477100.0,5.533,5.5488,5.5251,5.5488,4477100.0
2012-01-20 15:15:00,7.02,7.03,7.01,7.03,2519400.0,5.5488,5.5567,5.5409,5.5567,2519400.0
2012-01-20 15:20:00,7.03,7.06,7.02,7.04,7306400.0,5.5567,5.5805,5.5488,5.5646,7306400.0
2012-01-20 15:25:00,7.04,7.06,7.03,7.04,4409600.0,5.5646,5.5805,5.5567,5.5646,4409600.0
2012-01-20 15:30:00,7.04,7.06,7.03,7.05,3487900.0,5.5646,5.5805,5.5567,5.5726,3487900.0
2012-01-20 15:35:00,7.06,7.06,7.03,7.04,3025000.0,5.5805,5.5805,5.5567,5.5646,3025000.0
2012-01-20 15:40:00,7.04,7.06,7.04,7.05,4120000.0,5.5646,5.5805,5.5646,5.5726,4120000.0
2012-01-20 15:45:00,7.06,7.08,7.05,7.08,6736200.0,5.5805,5.5963,5.5726,5.5963,6736200.0
2012-01-20 15:50:00,7.08,7.08,7.05,7.07,5498800.0,5.5963,5.5963,5.5726,5.5884,5498800.0
2012-01-20 15:55:00,7.07,7.07,7.05,7.07,10986300.0,5.5884,5.5884,5.5726,5.5884,10986300.0
2012-01-23 09:30:00,7.13,7.22,7.13,7.2,13006000.0,5.6358,5.7069,5.6358,5.6911,13006000.0
2012-01-23 09:35:00,7.2,7.23,7.19,7.22,7026600.0,5.6911,5.7148,5.6832,5.7069,7026600.0
2012-01-23 09:40:00,7.22,7.28,7.2,7.28,8940100.0,5.7069,5.7544,5.6911,5.7544,8940100.0
2012-01-23 09:45:00,7.28,7.33,7.27,7.32,12728700.0,5.7544,5.7939,5.7464,5.786,12728700.0
2012-01-23 09:50:00,7.33,7.37,7.32,7.33,12990700.0,5.7939,5.8255,5.786,5.7939,12990700.0
2012-01-23 09:55:00,7.33,7.37,7.33,7.34,11130900.0,5.7939,5.8255,5.7939,5.8018,11130900.0
2012-01-23 10:00:00,7.33,7.34,7.31,7.32,5486300.0,5.7939,5.8018,5.7781,5.786,5486300.0
2012-01-23 10:05:00,7.32,7.34,7.3,7.31,7301100.0,5.786,5.8018,5.7702,5.7781,7301100.0
2012-01-23 10:10:00,7.31,7.33,7.3,7.33,3292100.0,5.7781,5.7939,5.7702,5.7939,3292100.0
2012-01-23 10:15:00,7.32,7.34,7.31,7.34,5458300.0,5.786,5.8018,5.7781,5.8018,5458300.0
2012-01-23 10:20:00,7.34,7.34,7.31,7.33,3963300.0,5.8018,5.8018,5.7781,5.7939,3963300.0
2012-01-23 10:25:00,7.33,7.34,7.32,7.32,2792300.0,5.7939,5.8018,5.786,5.786,2792300.0
2012-01-23 10:30:00,7.32,7.34,7.31,7.34,4923800.0,5.786,5.8018,5.7781,5.8018,4923800.0
2012-01-23 10:35:00,7.34,7.35,7.32,7.33,6717800.0,5.8018,5.8097,5.786,5.7939,6717800.0
2012-01-23 10:40:00,7.33,7.35,7.32,7.33,6182500.0,5.7939,5.8097,5.786,5.7939,6182500.0
2012-01-23 10:45:00,7.33,7.35,7.33,7.34,7357900.0,5.7939,5.8097,5.7939,5.8018,7357900.0
2012-01-23 10:50:00,7.34,7.35,7.33,7.34,4418500.0,5.8018,5.8097,5.7939,5.8018,4418500.0
2012-01-23 10:55:00,7.34,7.34,7.33,7.33,4513900.0,5.8018,5.8018,5.7939,5.7939,4513900.0
2012-01-23 11:00:00,7.33,7.34,7.33,7.33,1748800.0,5.7939,5.8018,5.7939,5.7939,1748800.0
2012-01-23 11:05:00,7.33,7.34,7.3,7.31,7353100.0,5.7939,5.8018,5.7702,5.7781,7353100.0
2012-01-23 11:10:00,7.31,7.32,7.29,7.3,6699800.0,5.7781,5.786,5.7623,5.7702,6699800.0
2012-01-23 11:15:00,7.29,7.33,7.29,7.32,3042900.0,5.7623,5.7939,5.7623,5.786,3042900.0
2012-01-23 11:20:00,7.32,7.33,7.31,7.31,2933900.0,5.786,5.7939,5.7781,5.7781,2933900.0
2012-01-23 11:25:00,7.32,7.34,7.3,7.34,5767500.0,5.786,5.8018,5.7702,5.8018,5767500.0
2012-01-23 11:30:00,7.34,7.34,7.32,7.33,5284900.0,5.8018,5.8018,5.786,5.7939,5284900.0
2012-01-23 11:35:00,7.33,7.34,7.28,7.29,5573500.0,5.7939,5.8018,5.7544,5.7623,5573500.0
2012-01-23 11:40:00,7.29,7.31,7.28,7.28,4109300.0,5.7623,5.7781,5.7544,5.7544,4109300.0
2012-01-23 11:45:00,7.28,7.29,7.26,7.26,3862800.0,5.7544,5.7623,5.7385,5.7385,3862800.0
2012-01-23 11:50:00,7.27,7.29,7.26,7.28,2916000.0,5.7464,5.7623,5.7385,5.7544,2916000.0
2012-01-23 11:55:00,7.28,7.28,7.27,7.27,1123100.0,5.7544,5.7544,5.7464,5.7464,1123100.0
2012-01-23 12:00:00,7.28,7.28,7.2,7.2,6808000.0,5.7544,5.7544,5.6911,5.6911,6808000.0
2012-01-23 12:05:00,7.2,7.22,7.16,7.2,8298200.0,5.6911,5.7069,5.6595,5.6911,8298200.0
2012-01-23 12:10:00,7.2,7.21,7.18,7.18,2945500.0,5.6911,5.699,5.6753,5.6753,2945500.0
2012-01-23 12:15:00,7.19,7.2,7.17,7.2,2881100.0,5.6832,5.6911,5.6674,5.6911,2881100.0
2012-01-23 12:20:00,7.2,7.21,7.18,7.2,2272700.0,5.6911,5.699,5.6753,5.6911,2272700.0
2012-01-23 12:25:00,7.2,7.24,7.19,7.23,4086900.0,5.6911,5.7227,5.6832,5.7148,4086900.0
2012-01-23 12:30:00,7.23,7.26,7.23,7.25,3868600.0,5.7148,5.7385,5.7148,5.7306,3868600.0
2012-01-23 12:35:00,7.25,7.26,7.21,7.21,3276500.0,5.7306,5.7385,5.699,5.699,3276500.0
2012-01-23 12:40:00,7.21,7.22,7.21,7.22,1432700.0,5.699,5.7069,5.699,5.7069,1432700.0
2012-01-23 12:45:00,7.21,7.22,7.18,7.19,1884900.0,5.699,5.7069,5.6753,5.6832,1884900.0
2012-01-23 12:50:00,7.18,7.2,7.18,7.18,2665900.0,5.6753,5.6911,5.6753,5.6753,2665900.0
2012-01-23 12:55:00,7.18,7.19,7.15,7.15,4141100.0,5.6753,5.6832,5.6516,5.6516,4141100.0
2012-01-23 13:00:00,7.15,7.18,7.15,7.17,3530800.0,5.6516,5.6753,5.6516,5.6674,3530800.0
2012-01-23 13:05:00,7.16,7.2,7.16,7.2,2063700.0,5.6595,5.6911,5.6595,5.6911,2063700.0
2012-01-23 13:10:00,7.19,7.2,7.17,7.18,1630600.0,5.6832,5.6911,5.6674,5.6753,1630600.0
2012-01-23 13:15:00,7.18,7.18,7.16,7.16,1572700.0,5.6753,5.6753,5.6595,5.6595,1572700.0
2012-01-23 13:20:00,7.17,7.18,7.11,7.14,5637700.0,5.6674,5.6753,5.62,5.6437,5637700.0
2012-01-23 13:25:00,7.14,7.19,7.13,7.19,3878600.0,5.6437,5.6832,5.6358,5.6832,3878600.0
2012-01-23 13:30:00,7.18,7.19,7.16,7.18,2978600.0,5.6753,5.6832,5.6595,5.6753,2978600.0
2012-01-23 13:35:00,7.18,7.19,7.16,7.17,2654500.0,5.6753,5.6832,5.6595,5.6674,2654500.0
2012-01-23 13:40:00,7.17,7.18,7.15,7.16,1720300.0,5.6674,5.6753,5.6516,5.6595,1720300.0
2012-01-23 13:45:00,7.15,7.17,7.15,7.16,1350800.0,5.6516,5.6674,5.6516,5.6595,1350800.0
2012-01-23 13:50:00,7.17,7.17,7.15,7.16,880000.0,5.6674,5.6674,5.6516,5.6595,880000.0
2012-01-23 13:55:00,7.15,7.18,7.15,7.18,1358100.0,5.6516,5.6753,5.6516,5.6753,1358100.0
2012-01-23 14:00:00,7.18,7.19,7.16,7.19,1562600.0,5.6753,5.6832,5.6595,5.6832,1562600.0
2012-01-23 14:05:00,7.19,7.22,7.18,7.21,2915500.0,5.6832,5.7069,5.6753,5.699,2915500.0
2012-01-23 14:10:00,7.22,7.22,7.2,7.21,2131200.0,5.7069,5.7069,5.6911,5.699,2131200.0
2012-01-23 14:15:00,7.21,7.21,7.18,7.19,2251700.0,5.699,5.699,5.6753,5.6832,2251700.0
2012-01-23 14:20:00,7.19,7.22,7.18,7.21,2267000.0,5.6832,5.7069,5.6753,5.699,2267000.0
2012-01-23 14:25:00,7.21,7.22,7.2,7.22,1284900.0,5.699,5.7069,5.6911,5.7069,1284900.0
2012-01-23 14:30:00,7.22,7.23,7.2,7.21,2602700.0,5.7069,5.7148,5.6911,5.699,2602700.0
2012-01-23 14:35:00,7.21,7.21,7.18,7.18,1351100.0,5.699,5.699,5.6753,5.6753,1351100.0
2012-01-23 14:40:00,7.19,7.2,7.17,7.19,2512900.0,5.6832,5.6911,5.6674,5.6832,2512900.0
2012-01-23 14:45:00,7.19,7.19,7.16,7.18,2878500.0,5.6832,5.6832,5.6595,5.6753,2878500.0
2012-01-23 14:50:00,7.18,7.18,7.17,7.17,780600.0,5.6753,5.6753,5.6674,5.6674,780600.0
2012-01-23 14:55:00,7.18,7.21,7.17,7.21,3933800.0,5.6753,5.699,5.6674,5.699,3933800.0
2012-01-23 15:00:00,7.21,7.21,7.19,7.21,3152800.0,5.699,5.699,5.6832,5.699,3152800.0
2012-01-23 15:05:00,7.21,7.22,7.2,7.22,1694700.0,5.699,5.7069,5.6911,5.7069,1694700.0
2012-01-23 15:10:00,7.22,7.27,7.21,7.27,5187200.0,5.7069,5.7464,5.699,5.7464,5187200.0
2012-01-23 15:15:00,7.26,7.29,7.26,7.27,5662400.0,5.7385,5.7623,5.7385,5.7464,5662400.0
2012-01-23 15:20:00,7.26,7.28,7.24,7.27,4042500.0,5.7385,5.7544,5.7227,5.7464,4042500.0
2012-01-23 15:25:00,7.27,7.28,7.24,7.27,3838000.0,5.7464,5.7544,5.7227,5.7464,3838000.0
2012-01-23 15:30:00,7.27,7.3,7.26,7.28,3984600.0,5.7464,5.7702,5.7385,5.7544,3984600.0
2012-01-23 15:35:00,7.27,7.28,7.24,7.25,3026000.0,5.7464,5.7544,5.7227,5.7306,3026000.0
2012-01-23 15:40:00,7.24,7.28,7.24,7.26,3608800.0,5.7227,5.7544,5.7227,5.7385,3608800.0
2012-01-23 15:45:00,7.26,7.28,7.26,7.26,3146300.0,5.7385,5.7544,5.7385,5.7385,3146300.0
2012-01-23 15:50:00,7.26,7.27,7.25,7.26,5161900.0,5.7385,5.7464,5.7306,5.7385,5161900.0
2012-01-23 15:55:00,7.25,7.26,7.23,7.24,7853200.0,5.7306,5.7385,5.7148,5.7227,7853200.0
2012-01-24 09:30:00,7.11,7.19,7.1,7.18,15275100.0,5.62,5.6832,5.6121,5.6753,15275100.0
2012-01-24 09:35:00,7.18,7.18,7.08,7.1,10781800.0,5.6753,5.6753,5.5963,5.6121,10781800.0
2012-01-24 09:40:00,7.1,7.13,7.06,7.12,7966600.0,5.6121,5.6358,5.5805,5.6279,7966600.0
2012-01-24 09:45:00,7.12,7.13,7.09,7.12,4170300.0,5.6279,5.6358,5.6042,5.6279,4170300.0
2012-01-24 09:50:00,7.12,7.14,7.11,7.13,2808900.0,5.6279,5.6437,5.62,5.6358,2808900.0
2012-01-24 09:55:00,7.12,7.17,7.12,7.15,3616300.0,5.6279,5.6674,5.6279,5.6516,3616300.0
2012-01-24 10:00:00,7.15,7.18,7.12,7.16,5051600.0,5.6516,5.6753,5.6279,5.6595,5051600.0
2012-01-24 10:05:00,7.17,7.18,7.15,7.16,2865700.0,5.6674,5.6753,5.6516,5.6595,2865700.0
2012-01-24 10:10:00,7.17,7.18,7.15,7.17,3140200.0,5.6674,5.6753,5.6516,5.6674,3140200.0
2012-01-24 10:15:00,7.16,7.19,7.16,7.16,3302300.0,5.6595,5.6832,5.6595,5.6595,3302300.0
2012-01-24 10:20:00,7.17,7.18,7.16,7.16,2064000.0,5.6674,5.6753,5.6595,5.6595,2064000.0
2012-01-24 10:25:00,7.17,7.18,7.15,7.16,3788700.0,5.6674,5.6753,5.6516,5.6595,3788700.0
2012-01-24 10:30:00,7.15,7.17,7.13,7.16,2820500.0,5.6516,5.6674,5.6358,5.6595,2820500.0
2012-01-24 10:35:00,7.17,7.17,7.15,7.16,1579600.0,5.6674,5.6674,5.6516,5.6595,1579600.0
2012-01-24 10:40:00,7.16,7.17,7.15,7.15,2785600.0,5.6595,5.6674,5.6516,5.6516,2785600.0
2012-01-24 10:45:00,7.15,7.18,7.15,7.17,1977300.0,5.6516,5.6753,5.6516,5.6674,1977300.0
2012-01-24 10:50:00,7.17,7.18,7.16,7.17,1867100.0,5.6674,5.6753,5.6595,5.6674,1867100.0
2012-01-24 10:55:00,7.17,7.17,7.15,7.16,1484900.0,5.6674,5.6674,5.6516,5.6595,1484900.0
2012-01-24 11:00:00,7.16,7.17,7.15,7.15,1886200.0,5.6595,5.6674,5.6516,5.6516,1886200.0
2012-01-24 11:05:00,7.15,7.18,7.15,7.18,1782500.0,5.6516,5.6753,5.6516,5.6753,1782500.0
2012-01-24 11:10:00,7.18,7.2,7.17,7.19,3827700.0,5.6753,5.6911,5.6674,5.6832,3827700.0
2012-01-24 11:15:00,7.19,7.2,7.18,7.18,2368600.0,5.6832,5.6911,5.6753,5.6753,2368600.0
2012-01-24 11:20:00,7.19,7.2,7.18,7.19,1788900.0,5.6832,5.6911,5.6753,5.6832,1788900.0
2012-01-24 11:25:00,7.2,7.21,7.19,7.21,1891000.0,5.6911,5.699,5.6832,5.699,1891000.0
2012-01-24 11:30:00,7.21,7.22,7.19,7.21,3407200.0,5.699,5.7069,5.6832,5.699,3407200.0
2012-01-24 11:35:00,7.2,7.21,7.18,7.2,3353200.0,5.6911,5.699,5.6753,5.6911,3353200.0
2012-01-24 11:40:00,7.19,7.2,7.18,7.2,1830500.0,5.6832,5.6911,5.6753,5.6911,1830500.0
2012-01-24 11:45:00,7.2,7.21,7.19,7.2,1457200.0,5.6911,5.699,5.6832,5.6911,1457200.0
2012-01-24 11:50:00,7.2,7.21,7.19,7.21,1601600.0,5.6911,5.699,5.6832,5.699,1601600.0
2012-01-24 11:55:00,7.21,7.21,7.2,7.2,645400.0,5.699,5.699,5.6911,5.6911,645400.0
2012-01-24 12:00:00,7.2,7.21,7.19,7.2,2412400.0,5.6911,5.699,5.6832,5.6911,2412400.0
2012-01-24 12:05:00,7.21,7.22,7.2,7.21,1332000.0,5.699,5.7069,5.6911,5.699,1332000.0
2012-01-24 12:10:00,7.2,7.21,7.18,7.19,1724000.0,5.6911,5.699,5.6753,5.6832,1724000.0
2012-01-24 12:15:00,7.19,7.2,7.18,7.19,686200.0,5.6832,5.6911,5.6753,5.6832,686200.0
2012-01-24 12:20:00,7.18,7.21,7.18,7.19,1175500.0,5.6753,5.699,5.6753,5.6832,1175500.0
2012-01-24 12:25:00,7.19,7.21,7.19,7.19,866700.0,5.6832,5.699,5.6832,5.6832,866700.0
2012-01-24 12:30:00,7.2,7.21,7.19,7.21,627200.0,5.6911,5.699,5.6832,5.699,627200.0
2012-01-24 12:35:00,7.21,7.21,7.19,7.2,1803700.0,5.699,5.699,5.6832,5.6911,1803700.0
2012-01-24 12:40:00,7.2,7.21,7.2,7.2,303700.0,5.6911,5.699,5.6911,5.6911,303700.0
2012-01-24 12:45:00,7.21,7.21,7.2,7.21,255800.0,5.699,5.699,5.6911,5.699,255800.0
2012-01-24 12:50:00,7.21,7.23,7.2,7.22,4679800.0,5.699,5.7148,5.6911,5.7069,4679800.0
2012-01-24 12:55:00,7.23,7.24,7.22,7.24,1528500.0,5.7148,5.7227,5.7069,5.7227,1528500.0
2012-01-24 13:00:00,7.24,7.24,7.21,7.22,1701000.0,5.7227,5.7227,5.699,5.7069,1701000.0
2012-01-24 13:05:00,7.22,7.23,7.21,7.21,2064000.0,5.7069,5.7148,5.699,5.699,2064000.0
2012-01-24 13:10:00,7.21,7.22,7.21,7.22,489200.0,5.699,5.7069,5.699,5.7069,489200.0
2012-01-24 13:15:00,7.21,7.23,7.2,7.22,3330200.0,5.699,5.7148,5.6911,5.7069,3330200.0
2012-01-24 13:20:00,7.22,7.22,7.2,7.2,716200.0,5.7069,5.7069,5.6911,5.6911,716200.0
2012-01-24 13:25:00,7.21,7.22,7.2,7.21,883100.0,5.699,5.7069,5.6911,5.699,883100.0
2012-01-24 13:30:00,7.22,7.22,7.21,7.22,295200.0,5.7069,5.7069,5.699,5.7069,295200.0
2012-01-24 13:35:00,7.21,7.22,7.21,7.21,826900.0,5.699,5.7069,5.699,5.699,826900.0
2012-01-24 13:40:00,7.21,7.23,7.21,7.23,1447800.0,5.699,5.7148,5.699,5.7148,1447800.0
2012-01-24 13:45:00,7.23,7.23,7.22,7.23,868300.0,5.7148,5.7148,5.7069,5.7148,868300.0
2012-01-24 13:50:00,7.23,7.24,7.23,7.24,2367600.0,5.7148,5.7227,5.7148,5.7227,2367600.0
2012-01-24 13:55:00,7.24,7.24,7.22,7.23,1231600.0,5.7227,5.7227,5.7069,5.7148,1231600.0
2012-01-24 14:00:00,7.23,7.25,7.22,7.24,1569600.0,5.7148,5.7306,5.7069,5.7227,1569600.0
2012-01-24 14:05:00,7.24,7.25,7.23,7.25,2505400.0,5.7227,5.7306,5.7148,5.7306,2505400.0
2012-01-24 14:10:00,7.25,7.28,7.24,7.28,3619700.0,5.7306,5.7544,5.7227,5.7544,3619700.0
2012-01-24 14:15:00,7.27,7.3,7.27,7.3,3352600.0,5.7464,5.7702,5.7464,5.7702,3352600.0
2012-01-24 14:20:00,7.29,7.31,7.27,7.31,3085400.0,5.7623,5.7781,5.7464,5.7781,3085400.0
2012-01-24 14:25:00,7.31,7.32,7.29,7.3,4325400.0,5.7781,5.786,5.7623,5.7702,4325400.0
2012-01-24 14:30:00,7.31,7.31,7.28,7.29,2018300.0,5.7781,5.7781,5.7544,5.7623,2018300.0
2012-01-24 14:35:00,7.29,7.31,7.28,7.31,1919600.0,5.7623,5.7781,5.7544,5.7781,1919600.0
2012-01-24 14:40:00,7.31,7.34,7.3,7.32,4113300.0,5.7781,5.8018,5.7702,5.786,4113300.0
2012-01-24 14:45:00,7.33,7.35,7.32,7.33,4905900.0,5.7939,5.8097,5.786,5.7939,4905900.0
2012-01-24 14:50:00,7.32,7.34,7.3,7.32,4214800.0,5.786,5.8018,5.7702,5.786,4214800.0
2012-01-24 14:55:00,7.31,7.33,7.31,7.32,2791200.0,5.7781,5.7939,5.7781,5.786,2791200.0
2012-01-24 15:00:00,7.32,7.32,7.3,7.3,2032100.0,5.786,5.786,5.7702,5.7702,2032100.0
2012-01-24 15:05:00,7.31,7.33,7.3,7.32,3009200.0,5.7781,5.7939,5.7702,5.786,3009200.0
2012-01-24 15:10:00,7.33,7.34,7.31,7.34,3272300.0,5.7939,5.8018,5.7781,5.8018,3272300.0
2012-01-24 15:15:00,7.34,7.34,7.33,7.33,1224700.0,5.8018,5.8018,5.7939,5.7939,1224700.0
2012-01-24 15:20:00,7.34,7.35,7.33,7.34,3881800.0,5.8018,5.8097,5.7939,5.8018,3881800.0
2012-01-24 15:25:00,7.33,7.34,7.32,7.33,2301600.0,5.7939,5.8018,5.786,5.7939,2301600.0
2012-01-24 15:30:00,7.33,7.34,7.32,7.33,2534300.0,5.7939,5.8018,5.786,5.7939,2534300.0
2012-01-24 15:35:00,7.32,7.33,7.29,7.29,4108500.0,5.786,5.7939,5.7623,5.7623,4108500.0
2012-01-24 15:40:00,7.3,7.3,7.28,7.29,4319100.0,5.7702,5.7702,5.7544,5.7623,4319100.0
2012-01-24 15:45:00,7.29,7.3,7.27,7.29,5115300.0,5.7623,5.7702,5.7464,5.7623,5115300.0
2012-01-24 15:50:00,7.29,7.31,7.28,7.29,3601100.0,5.7623,5.7781,5.7544,5.7623,3601100.0
2012-01-24 15:55:00,7.29,7.3,7.27,7.29,6244600.0,5.7623,5.7702,5.7464,5.7623,6244600.0
2012-01-25 09:30:00,7.2,7.21,7.15,7.17,9643500.0,5.6911,5.699,5.6516,5.6674,9643500.0
2012-01-25 09:35:00,7.16,7.21,7.16,7.2,5539500.0,5.6595,5.699,5.6595,5.6911,5539500.0
2012-01-25 09:40:00,7.2,7.25,7.18,7.23,5595000.0,5.6911,5.7306,5.6753,5.7148,5595000.0
2012-01-25 09:45:00,7.24,7.27,7.21,7.25,5555700.0,5.7227,5.7464,5.699,5.7306,5555700.0
2012-01-25 09:50:00,7.25,7.27,7.23,7.26,4864200.0,5.7306,5.7464,5.7148,5.7385,4864200.0
2012-01-25 09:55:00,7.26,7.26,7.23,7.24,2127300.0,5.7385,5.7385,5.7148,5.7227,2127300.0
2012-01-25 10:00:00,7.24,7.25,7.21,7.23,3864800.0,5.7227,5.7306,5.699,5.7148,3864800.0
2012-01-25 10:05:00,7.24,7.26,7.23,7.26,1782200.0,5.7227,5.7385,5.7148,5.7385,1782200.0
2012-01-25 10:10:00,7.26,7.28,7.25,7.27,4320600.0,5.7385,5.7544,5.7306,5.7464,4320600.0
2012-01-25 10:15:00,7.27,7.3,7.26,7.29,3322700.0,5.7464,5.7702,5.7385,5.7623,3322700.0
2012-01-25 10:20:00,7.29,7.35,7.29,7.34,7420000.0,5.7623,5.8097,5.7623,5.8018,7420000.0
2012-01-25 10:25:00,7.34,7.34,7.32,7.32,3180200.0,5.8018,5.8018,5.786,5.786,3180200.0
2012-01-25 10:30:00,7.33,7.33,7.26,7.28,6347400.0,5.7939,5.7939,5.7385,5.7544,6347400.0
2012-01-25 10:35:00,7.27,7.29,7.27,7.27,2416200.0,5.7464,5.7623,5.7464,5.7464,2416200.0
2012-01-25 10:40:00,7.28,7.31,7.27,7.31,2388400.0,5.7544,5.7781,5.7464,5.7781,2388400.0
2012-01-25 10:45:00,7.31,7.33,7.3,7.32,2212100.0,5.7781,5.7939,5.7702,5.786,2212100.0
2012-01-25 10:50:00,7.33,7.33,7.31,7.31,1677300.0,5.7939,5.7939,5.7781,5.7781,1677300.0
2012-01-25 10:55:00,7.31,7.33,7.31,7.32,1460400.0,5.7781,5.7939,5.7781,5.786,1460400.0
2012-01-25 11:00:00,7.31,7.32,7.31,7.32,1076300.0,5.7781,5.786,5.7781,5.786,1076300.0
2012-01-25 11:05:00,7.32,7.33,7.31,7.31,1760700.0,5.786,5.7939,5.7781,5.7781,1760700.0
2012-01-25 11:10:00,7.31,7.33,7.3,7.3,2305100.0,5.7781,5.7939,5.7702,5.7702,2305100.0
2012-01-25 11:15:00,7.31,7.31,7.28,7.29,2896500.0,5.7781,5.7781,5.7544,5.7623,2896500.0
2012-01-25 11:20:00,7.3,7.31,7.29,7.31,2029200.0,5.7702,5.7781,5.7623,5.7781,2029200.0
2012-01-25 11:25:00,7.3,7.31,7.29,7.29,1198500.0,5.7702,5.7781,5.7623,5.7623,1198500.0
2012-01-25 11:30:00,7.29,7.31,7.29,7.31,2236200.0,5.7623,5.7781,5.7623,5.7781,2236200.0
2012-01-25 11:35:00,7.31,7.31,7.3,7.3,1051300.0,5.7781,5.7781,5.7702,5.7702,1051300.0
2012-01-25 11:40:00,7.31,7.31,7.3,7.3,333500.0,5.7781,5.7781,5.7702,5.7702,333500.0
2012-01-25 11:45:00,7.31,7.31,7.29,7.29,1246300.0,5.7781,5.7781,5.7623,5.7623,1246300.0
2012-01-25 11:50:00,7.29,7.31,7.29,7.31,1149100.0,5.7623,5.7781,5.7623,5.7781,1149100.0
2012-01-25 11:55:00,7.31,7.31,7.3,7.31,386700.0,5.7781,5.7781,5.7702,5.7781,386700.0
2012-01-25 12:00:00,7.31,7.31,7.3,7.31,299100.0,5.7781,5.7781,5.7702,5.7781,299100.0
2012-01-25 12:05:00,7.31,7.31,7.28,7.29,3279700.0,5.7781,5.7781,5.7544,5.7623,3279700.0
2012-01-25 12:10:00,7.29,7.29,7.28,7.28,644800.0,5.7623,5.7623,5.7544,5.7544,644800.0
2012-01-25 12:15:00,7.29,7.29,7.28,7.28,1133700.0,5.7623,5.7623,5.7544,5.7544,1133700.0
2012-01-25 12:20:00,7.28,7.29,7.25,7.26,3232300.0,5.7544,5.7623,5.7306,5.7385,3232300.0
2012-01-25 12:25:00,7.27,7.31,7.26,7.3,4052600.0,5.7464,5.7781,5.7385,5.7702,4052600.0
2012-01-25 12:30:00,7.3,7.34,7.27,7.33,5224800.0,5.7702,5.8018,5.7464,5.7939,5224800.0
2012-01-25 12:35:00,7.33,7.35,7.31,7.33,3511500.0,5.7939,5.8097,5.7781,5.7939,3511500.0
2012-01-25 12:40:00,7.32,7.33,7.25,7.27,5934200.0,5.786,5.7939,5.7306,5.7464,5934200.0
2012-01-25 12:45:00,7.27,7.28,7.25,7.26,4668700.0,5.7464,5.7544,5.7306,5.7385,4668700.0
2012-01-25 12:50:00,7.27,7.28,7.23,7.27,6093500.0,5.7464,5.7544,5.7148,5.7464,6093500.0
2012-01-25 12:55:00,7.27,7.29,7.26,7.28,2719900.0,5.7464,5.7623,5.7385,5.7544,2719900.0
2012-01-25 13:00:00,7.27,7.31,7.27,7.3,3481600.0,5.7464,5.7781,5.7464,5.7702,3481600.0
2012-01-25 13:05:00,7.3,7.33,7.29,7.32,2980300.0,5.7702,5.7939,5.7623,5.786,2980300.0
2012-01-25 13:10:00,7.32,7.33,7.3,7.32,2660700.0,5.786,5.7939,5.7702,5.786,2660700.0
2012-01-25 13:15:00,7.32,7.34,7.32,7.34,2380700.0,5.786,5.8018,5.786,5.8018,2380700.0
2012-01-25 13:20:00,7.34,7.34,7.32,7.33,2938700.0,5.8018,5.8018,5.786,5.7939,2938700.0
2012-01-25 13:25:00,7.33,7.35,7.32,7.33,1718200.0,5.7939,5.8097,5.786,5.7939,1718200.0
2012-01-25 13:30:00,7.33,7.35,7.32,7.34,1941200.0,5.7939,5.8097,5.786,5.8018,1941200.0
2012-01-25 13:35:00,7.34,7.35,7.33,7.34,2414400.0,5.8018,5.8097,5.7939,5.8018,2414400.0
2012-01-25 13:40:00,7.34,7.37,7.34,7.37,3799400.0,5.8018,5.8255,5.8018,5.8255,3799400.0
2012-01-25 13:45:00,7.37,7.37,7.34,7.36,3057700.0,5.8255,5.8255,5.8018,5.8176,3057700.0
2012-01-25 13:50:00,7.36,7.36,7.33,7.35,2554900.0,5.8176,5.8176,5.7939,5.8097,2554900.0
2012-01-25 13:55:00,7.35,7.37,7.33,7.36,3086400.0,5.8097,5.8255,5.7939,5.8176,3086400.0
2012-01-25 14:00:00,7.36,7.37,7.33,7.33,4557700.0,5.8176,5.8255,5.7939,5.7939,4557700.0
2012-01-25 14:05:00,7.33,7.35,7.32,7.35,2318800.0,5.7939,5.8097,5.786,5.8097,2318800.0
2012-01-25 14:10:00,7.35,7.35,7.33,7.34,1441500.0,5.8097,5.8097,5.7939,5.8018,1441500.0
2012-01-25 14:15:00,7.33,7.34,7.32,7.33,1753500.0,5.7939,5.8018,5.786,5.7939,1753500.0
2012-01-25 14:20:00,7.33,7.35,7.32,7.33,2282500.0,5.7939,5.8097,5.786,5.7939,2282500.0
2012-01-25 14:25:00,7.33,7.33,7.31,7.32,2863900.0,5.7939,5.7939,5.7781,5.786,2863900.0
2012-01-25 14:30:00,7.31,7.34,7.31,7.32,3085100.0,5.7781,5.8018,5.7781,5.786,3085100.0
2012-01-25 14:35:00,7.33,7.34,7.3,7.31,2240600.0,5.7939,5.8018,5.7702,5.7781,2240600.0
2012-01-25 14:40:00,7.31,7.33,7.3,7.33,1130200.0,5.7781,5.7939,5.7702,5.7939,1130200.0
2012-01-25 14:45:00,7.32,7.35,7.32,7.34,4555200.0,5.786,5.8097,5.786,5.8018,4555200.0
2012-01-25 14:50:00,7.34,7.36,7.33,7.36,2374700.0,5.8018,5.8176,5.7939,5.8176,2374700.0
2012-01-25 14:55:00,7.36,7.36,7.34,7.34,2695500.0,5.8176,5.8176,5.8018,5.8018,2695500.0
2012-01-25 15:00:00,7.35,7.36,7.33,7.34,1889600.0,5.8097,5.8176,5.7939,5.8018,1889600.0
2012-01-25 15:05:00,7.35,7.35,7.33,7.33,2092600.0,5.8097,5.8097,5.7939,5.7939,2092600.0
2012-01-25 15:10:00,7.33,7.35,7.33,7.34,1164200.0,5.7939,5.8097,5.7939,5.8018,1164200.0
2012-01-25 15:15:00,7.33,7.35,7.33,7.35,789100.0,5.7939,5.8097,5.7939,5.8097,789100.0
2012-01-25 15:20:00,7.35,7.36,7.33,7.35,2804000.0,5.8097,5.8176,5.7939,5.8097,2804000.0
2012-01-25 15:25:00,7.35,7.36,7.33,7.33,3779300.0,5.8097,5.8176,5.7939,5.7939,3779300.0
2012-01-25 15:30:00,7.33,7.37,7.33,7.35,6175900.0,5.7939,5.8255,5.7939,5.8097,6175900.0
2012-01-25 15:35:00,7.36,7.36,7.32,7.33,3936700.0,5.8176,5.8176,5.786,5.7939,3936700.0
2012-01-25 15:40:00,7.33,7.36,7.33,7.35,2333800.0,5.7939,5.8176,5.7939,5.8097,2333800.0
2012-01-25 15:45:00,7.35,7.36,7.34,7.34,3280600.0,5.8097,5.8176,5.8018,5.8018,3280600.0
2012-01-25 15:50:00,7.34,7.36,7.33,7.33,3717500.0,5.8018,5.8176,5.7939,5.7939,3717500.0
2012-01-25 15:55:00,7.33,7.35,7.33,7.34,6247800.0,5.7939,5.8097,5.7939,5.8018,6247800.0
2012-01-26 09:30:00,7.45,7.5,7.45,7.46,14188200.0,5.8887,5.9282,5.8887,5.8966,14188200.0
2012-01-26 09:35:00,7.46,7.5,7.45,7.49,8640700.0,5.8966,5.9282,5.8887,5.9203,8640700.0
2012-01-26 09:40:00,7.49,7.49,7.46,7.46,5569500.0,5.9203,5.9203,5.8966,5.8966,5569500.0
2012-01-26 09:45:00,7.47,7.48,7.44,7.48,6922300.0,5.9045,5.9124,5.8808,5.9124,6922300.0
2012-01-26 09:50:00,7.48,7.49,7.47,7.47,4934100.0,5.9124,5.9203,5.9045,5.9045,4934100.0
2012-01-26 09:55:00,7.48,7.5,7.48,7.49,8520800.0,5.9124,5.9282,5.9124,5.9203,8520800.0
2012-01-26 10:00:00,7.49,7.49,7.44,7.46,10213300.0,5.9203,5.9203,5.8808,5.8966,10213300.0
2012-01-26 10:05:00,7.46,7.46,7.4,7.41,7711800.0,5.8966,5.8966,5.8492,5.8571,7711800.0
2012-01-26 10:10:00,7.41,7.43,7.38,7.4,6683400.0,5.8571,5.8729,5.8334,5.8492,6683400.0
2012-01-26 10:15:00,7.39,7.43,7.39,7.39,6467700.0,5.8413,5.8729,5.8413,5.8413,6467700.0
2012-01-26 10:20:00,7.39,7.39,7.32,7.35,10141400.0,5.8413,5.8413,5.786,5.8097,10141400.0
2012-01-26 10:25:00,7.35,7.37,7.34,7.35,5507000.0,5.8097,5.8255,5.8018,5.8097,5507000.0
2012-01-26 10:30:00,7.35,7.37,7.33,7.34,4640400.0,5.8097,5.8255,5.7939,5.8018,4640400.0
2012-01-26 10:35:00,7.35,7.35,7.32,7.33,4247000.0,5.8097,5.8097,5.786,5.7939,4247000.0
2012-01-26 10:40:00,7.33,7.34,7.31,7.32,6369700.0,5.7939,5.8018,5.7781,5.786,6369700.0
2012-01-26 10:45:00,7.33,7.34,7.31,7.32,3626100.0,5.7939,5.8018,5.7781,5.786,3626100.0
2012-01-26 10:50:00,7.33,7.35,7.31,7.34,4399500.0,5.7939,5.8097,5.7781,5.8018,4399500.0
2012-01-26 10:55:00,7.35,7.35,7.3,7.31,3995600.0,5.8097,5.8097,5.7702,5.7781,3995600.0
2012-01-26 11:00:00,7.3,7.34,7.3,7.33,2575700.0,5.7702,5.8018,5.7702,5.7939,2575700.0
2012-01-26 11:05:00,7.33,7.35,7.33,7.33,2232300.0,5.7939,5.8097,5.7939,5.7939,2232300.0
2012-01-26 11:10:00,7.33,7.38,7.33,7.37,4030400.0,5.7939,5.8334,5.7939,5.8255,4030400.0
2012-01-26 11:15:00,7.37,7.37,7.35,7.37,1889400.0,5.8255,5.8255,5.8097,5.8255,1889400.0
2012-01-26 11:20:00,7.37,7.37,7.34,7.35,1576600.0,5.8255,5.8255,5.8018,5.8097,1576600.0
2012-01-26 11:25:00,7.35,7.36,7.35,7.36,974100.0,5.8097,5.8176,5.8097,5.8176,974100.0
2012-01-26 11:30:00,7.36,7.37,7.35,7.37,2649900.0,5.8176,5.8255,5.8097,5.8255,2649900.0
2012-01-26 11:35:00,7.37,7.37,7.35,7.36,1908400.0,5.8255,5.8255,5.8097,5.8176,1908400.0
2012-01-26 11:40:00,7.37,7.38,7.36,7.37,2801000.0,5.8255,5.8334,5.8176,5.8255,2801000.0
2012-01-26 11:45:00,7.37,7.37,7.35,7.37,1682200.0,5.8255,5.8255,5.8097,5.8255,1682200.0
2012-01-26 11:50:00,7.37,7.38,7.36,7.37,1728400.0,5.8255,5.8334,5.8176,5.8255,1728400.0
2012-01-26 11:55:00,7.36,7.37,7.36,7.37,918800.0,5.8176,5.8255,5.8176,5.8255,918800.0
2012-01-26 12:00:00,7.37,7.37,7.35,7.37,2167000.0,5.8255,5.8255,5.8097,5.8255,2167000.0
2012-01-26 12:05:00,7.36,7.37,7.34,7.34,3106400.0,5.8176,5.8255,5.8018,5.8018,3106400.0
2012-01-26 12:10:00,7.35,7.37,7.35,7.35,1730400.0,5.8097,5.8255,5.8097,5.8097,1730400.0
2012-01-26 12:15:00,7.35,7.36,7.32,7.32,2358800.0,5.8097,5.8176,5.786,5.786,2358800.0
2012-01-26 12:20:00,7.32,7.34,7.32,7.33,1942500.0,5.786,5.8018,5.786,5.7939,1942500.0
2012-01-26 12:25:00,7.33,7.34,7.32,7.33,1525500.0,5.7939,5.8018,5.786,5.7939,1525500.0
2012-01-26 12:30:00,7.33,7.35,7.32,7.35,1629900.0,5.7939,5.8097,5.786,5.8097,1629900.0
2012-01-26 12:35:00,7.35,7.35,7.34,7.34,444900.0,5.8097,5.8097,5.8018,5.8018,444900.0
2012-01-26 12:40:00,7.35,7.35,7.34,7.34,553300.0,5.8097,5.8097,5.8018,5.8018,553300.0
2012-01-26 12:45:00,7.35,7.35,7.33,7.34,731400.0,5.8097,5.8097,5.7939,5.8018,731400.0
2012-01-26 12:50:00,7.33,7.36,7.33,7.35,1346200.0,5.7939,5.8176,5.7939,5.8097,1346200.0
2012-01-26 12:55:00,7.35,7.35,7.34,7.34,344600.0,5.8097,5.8097,5.8018,5.8018,344600.0
2012-01-26 13:00:00,7.35,7.36,7.34,7.35,1325200.0,5.8097,5.8176,5.8018,5.8097,1325200.0
2012-01-26 13:05:00,7.35,7.36,7.34,7.35,940900.0,5.8097,5.8176,5.8018,5.8097,940900.0
2012-01-26 13:10:00,7.35,7.36,7.34,7.36,493200.0,5.8097,5.8176,5.8018,5.8176,493200.0
2012-01-26 13:15:00,7.36,7.36,7.34,7.35,940200.0,5.8176,5.8176,5.8018,5.8097,940200.0
2012-01-26 13:20:00,7.35,7.35,7.34,7.35,285000.0,5.8097,5.8097,5.8018,5.8097,285000.0
2012-01-26 13:25:00,7.35,7.35,7.33,7.34,1477400.0,5.8097,5.8097,5.7939,5.8018,1477400.0
2012-01-26 13:30:00,7.33,7.34,7.32,7.32,1582700.0,5.7939,5.8018,5.786,5.786,1582700.0
2012-01-26 13:35:00,7.33,7.33,7.3,7.3,3286000.0,5.7939,5.7939,5.7702,5.7702,3286000.0
2012-01-26 13:40:00,7.3,7.31,7.27,7.28,6299700.0,5.7702,5.7781,5.7464,5.7544,6299700.0
2012-01-26 13:45:00,7.28,7.3,7.27,7.29,1666000.0,5.7544,5.7702,5.7464,5.7623,1666000.0
2012-01-26 13:50:00,7.29,7.31,7.29,7.31,1347700.0,5.7623,5.7781,5.7623,5.7781,1347700.0
2012-01-26 13:55:00,7.3,7.31,7.3,7.3,1367600.0,5.7702,5.7781,5.7702,5.7702,1367600.0
2012-01-26 14:00:00,7.3,7.32,7.29,7.31,1993800.0,5.7702,5.786,5.7623,5.7781,1993800.0
2012-01-26 14:05:00,7.31,7.31,7.3,7.31,508200.0,5.7781,5.7781,5.7702,5.7781,508200.0
2012-01-26 14:10:00,7.31,7.32,7.3,7.31,1347000.0,5.7781,5.786,5.7702,5.7781,1347000.0
2012-01-26 14:15:00,7.32,7.32,7.29,7.3,2631900.0,5.786,5.786,5.7623,5.7702,2631900.0
2012-01-26 14:20:00,7.3,7.31,7.28,7.29,2725600.0,5.7702,5.7781,5.7544,5.7623,2725600.0
2012-01-26 14:25:00,7.29,7.31,7.29,7.31,1321000.0,5.7623,5.7781,5.7623,5.7781,1321000.0
2012-01-26 14:30:00,7.31,7.31,7.29,7.31,1529000.0,5.7781,5.7781,5.7623,5.7781,1529000.0
2012-01-26 14:35:00,7.31,7.31,7.28,7.28,1397200.0,5.7781,5.7781,5.7544,5.7544,1397200.0
2012-01-26 14:40:00,7.29,7.3,7.28,7.29,2276300.0,5.7623,5.7702,5.7544,5.7623,2276300.0
2012-01-26 14:45:00,7.29,7.31,7.29,7.3,1339200.0,5.7623,5.7781,5.7623,5.7702,1339200.0
2012-01-26 14:50:00,7.29,7.31,7.28,7.3,1659500.0,5.7623,5.7781,5.7544,5.7702,1659500.0
2012-01-26 14:55:00,7.29,7.3,7.25,7.27,3839900.0,5.7623,5.7702,5.7306,5.7464,3839900.0
2012-01-26 15:00:00,7.27,7.28,7.25,7.26,2104900.0,5.7464,5.7544,5.7306,5.7385,2104900.0
2012-01-26 15:05:00,7.26,7.28,7.25,7.27,2745200.0,5.7385,5.7544,5.7306,5.7464,2745200.0
2012-01-26 15:10:00,7.27,7.27,7.25,7.27,1535800.0,5.7464,5.7464,5.7306,5.7464,1535800.0
2012-01-26 15:15:00,7.26,7.27,7.25,7.26,1513100.0,5.7385,5.7464,5.7306,5.7385,1513100.0
2012-01-26 15:20:00,7.26,7.27,7.24,7.25,4140400.0,5.7385,5.7464,5.7227,5.7306,4140400.0
2012-01-26 15:25:00,7.24,7.26,7.23,7.23,3864600.0,5.7227,5.7385,5.7148,5.7148,3864600.0
2012-01-26 15:30:00,7.23,7.28,7.23,7.26,3976100.0,5.7148,5.7544,5.7148,5.7385,3976100.0
2012-01-26 15:35:00,7.26,7.28,7.26,7.28,1542400.0,5.7385,5.7544,5.7385,5.7544,1542400.0
2012-01-26 15:40:00,7.27,7.3,7.27,7.29,3456900.0,5.7464,5.7702,5.7464,5.7623,3456900.0
2012-01-26 15:45:00,7.3,7.32,7.29,7.32,4947200.0,5.7702,5.786,5.7623,5.786,4947200.0
2012-01-26 15:50:00,7.31,7.32,7.29,7.29,5204800.0,5.7781,5.786,5.7623,5.7623,5204800.0
2012-01-26 15:55:00,7.29,7.31,7.28,7.29,8667800.0,5.7623,5.7781,5.7544,5.7623,8667800.0
2012-01-27 09:30:00,7.21,7.27,7.2,7.25,7277100.0,5.699,5.7464,5.6911,5.7306,7277100.0
2012-01-27 09:35:00,7.25,7.28,7.25,7.28,4729300.0,5.7306,5.7544,5.7306,5.7544,4729300.0
2012-01-27 09:40:00,7.28,7.31,7.26,7.31,4534900.0,5.7544,5.7781,5.7385,5.7781,4534900.0
2012-01-27 09:45:00,7.3,7.31,7.28,7.29,2831100.0,5.7702,5.7781,5.7544,5.7623,2831100.0
2012-01-27 09:50:00,7.29,7.34,7.28,7.33,3686500.0,5.7623,5.8018,5.7544,5.7939,3686500.0
2012-01-27 09:55:00,7.34,7.35,7.32,7.32,2559500.0,5.8018,5.8097,5.786,5.786,2559500.0
2012-01-27 10:00:00,7.32,7.33,7.27,7.27,4784500.0,5.786,5.7939,5.7464,5.7464,4784500.0
2012-01-27 10:05:00,7.27,7.29,7.26,7.27,2947100.0,5.7464,5.7623,5.7385,5.7464,2947100.0
2012-01-27 10:10:00,7.28,7.32,7.27,7.32,5215300.0,5.7544,5.786,5.7464,5.786,5215300.0
2012-01-27 10:15:00,7.32,7.33,7.3,7.3,3454800.0,5.786,5.7939,5.7702,5.7702,3454800.0
2012-01-27 10:20:00,7.3,7.32,7.29,7.3,2498200.0,5.7702,5.786,5.7623,5.7702,2498200.0
2012-01-27 10:25:00,7.3,7.31,7.29,7.31,1543600.0,5.7702,5.7781,5.7623,5.7781,1543600.0
2012-01-27 10:30:00,7.3,7.32,7.3,7.3,1695900.0,5.7702,5.786,5.7702,5.7702,1695900.0
2012-01-27 10:35:00,7.3,7.31,7.28,7.29,2504000.0,5.7702,5.7781,5.7544,5.7623,2504000.0
2012-01-27 10:40:00,7.3,7.31,7.26,7.3,2547800.0,5.7702,5.7781,5.7385,5.7702,2547800.0
2012-01-27 10:45:00,7.29,7.29,7.27,7.29,1533200.0,5.7623,5.7623,5.7464,5.7623,1533200.0
2012-01-27 10:50:00,7.29,7.31,7.28,7.28,2092600.0,5.7623,5.7781,5.7544,5.7544,2092600.0
2012-01-27 10:55:00,7.29,7.3,7.27,7.3,2044700.0,5.7623,5.7702,5.7464,5.7702,2044700.0
2012-01-27 11:00:00,7.3,7.31,7.29,7.3,1143000.0,5.7702,5.7781,5.7623,5.7702,1143000.0
2012-01-27 11:05:00,7.29,7.32,7.29,7.31,2615200.0,5.7623,5.786,5.7623,5.7781,2615200.0
2012-01-27 11:10:00,7.31,7.31,7.3,7.3,1486000.0,5.7781,5.7781,5.7702,5.7702,1486000.0
2012-01-27 11:15:00,7.3,7.33,7.3,7.32,2220400.0,5.7702,5.7939,5.7702,5.786,2220400.0
2012-01-27 11:20:00,7.32,7.33,7.31,7.31,1610800.0,5.786,5.7939,5.7781,5.7781,1610800.0
2012-01-27 11:25:00,7.32,7.32,7.31,7.32,422900.0,5.786,5.786,5.7781,5.786,422900.0
2012-01-27 11:30:00,7.32,7.32,7.3,7.31,848700.0,5.786,5.786,5.7702,5.7781,848700.0
2012-01-27 11:35:00,7.31,7.31,7.27,7.29,4313500.0,5.7781,5.7781,5.7464,5.7623,4313500.0
2012-01-27 11:40:00,7.29,7.29,7.27,7.28,1459600.0,5.7623,5.7623,5.7464,5.7544,1459600.0
2012-01-27 11:45:00,7.28,7.29,7.27,7.28,1452000.0,5.7544,5.7623,5.7464,5.7544,1452000.0
2012-01-27 11:50:00,7.29,7.29,7.28,7.29,561300.0,5.7623,5.7623,5.7544,5.7623,561300.0
2012-01-27 11:55:00,7.28,7.31,7.28,7.3,1635300.0,5.7544,5.7781,5.7544,5.7702,1635300.0
2012-01-27 12:00:00,7.29,7.31,7.29,7.3,1423700.0,5.7623,5.7781,5.7623,5.7702,1423700.0
2012-01-27 12:05:00,7.31,7.31,7.27,7.28,2375500.0,5.7781,5.7781,5.7464,5.7544,2375500.0
2012-01-27 12:10:00,7.28,7.29,7.25,7.25,3827700.0,5.7544,5.7623,5.7306,5.7306,3827700.0
2012-01-27 12:15:00,7.25,7.26,7.22,7.24,4235500.0,5.7306,5.7385,5.7069,5.7227,4235500.0
2012-01-27 12:20:00,7.23,7.26,7.23,7.25,1799600.0,5.7148,5.7385,5.7148,5.7306,1799600.0
2012-01-27 12:25:00,7.26,7.27,7.24,7.26,2228600.0,5.7385,5.7464,5.7227,5.7385,2228600.0
2012-01-27 12:30:00,7.26,7.26,7.25,7.26,976000.0,5.7385,5.7385,5.7306,5.7385,976000.0
2012-01-27 12:35:00,7.26,7.26,7.25,7.26,559500.0,5.7385,5.7385,5.7306,5.7385,559500.0
2012-01-27 12:40:00,7.26,7.26,7.24,7.26,2613400.0,5.7385,5.7385,5.7227,5.7385,2613400.0
2012-01-27 12:45:00,7.26,7.26,7.25,7.25,680200.0,5.7385,5.7385,5.7306,5.7306,680200.0
2012-01-27 12:50:00,7.26,7.26,7.22,7.24,2433500.0,5.7385,5.7385,5.7069,5.7227,2433500.0
2012-01-27 12:55:00,7.23,7.24,7.21,7.21,3795500.0,5.7148,5.7227,5.699,5.699,3795500.0
2012-01-27 13:00:00,7.22,7.23,7.21,7.23,1967700.0,5.7069,5.7148,5.699,5.7148,1967700.0
2012-01-27 13:05:00,7.23,7.23,7.21,7.23,2466000.0,5.7148,5.7148,5.699,5.7148,2466000.0
2012-01-27 13:10:00,7.23,7.23,7.21,7.21,1683200.0,5.7148,5.7148,5.699,5.699,1683200.0
2012-01-27 13:15:00,7.22,7.23,7.21,7.22,1813300.0,5.7069,5.7148,5.699,5.7069,1813300.0
2012-01-27 13:20:00,7.21,7.24,7.21,7.23,2199000.0,5.699,5.7227,5.699,5.7148,2199000.0
2012-01-27 13:25:00,7.23,7.24,7.22,7.23,1655300.0,5.7148,5.7227,5.7069,5.7148,1655300.0
2012-01-27 13:30:00,7.22,7.23,7.22,7.23,398200.0,5.7069,5.7148,5.7069,5.7148,398200.0
2012-01-27 13:35:00,7.23,7.25,7.22,7.24,2964200.0,5.7148,5.7306,5.7069,5.7227,2964200.0
2012-01-27 13:40:00,7.25,7.25,7.23,7.24,1021200.0,5.7306,5.7306,5.7148,5.7227,1021200.0
2012-01-27 13:45:00,7.24,7.24,7.23,7.23,570200.0,5.7227,5.7227,5.7148,5.7148,570200.0
2012-01-27 13:50:00,7.23,7.25,7.23,7.24,1380500.0,5.7148,5.7306,5.7148,5.7227,1380500.0
2012-01-27 13:55:00,7.24,7.24,7.21,7.22,2825700.0,5.7227,5.7227,5.699,5.7069,2825700.0
2012-01-27 14:00:00,7.23,7.25,7.22,7.24,1501800.0,5.7148,5.7306,5.7069,5.7227,1501800.0
2012-01-27 14:05:00,7.24,7.24,7.23,7.24,949100.0,5.7227,5.7227,5.7148,5.7227,949100.0
2012-01-27 14:10:00,7.23,7.25,7.23,7.24,2133500.0,5.7148,5.7306,5.7148,5.7227,2133500.0
2012-01-27 14:15:00,7.24,7.25,7.24,7.25,511000.0,5.7227,5.7306,5.7227,5.7306,511000.0
2012-01-27 14:20:00,7.24,7.25,7.24,7.25,420000.0,5.7227,5.7306,5.7227,5.7306,420000.0
2012-01-27 14:25:00,7.25,7.25,7.24,7.24,1292500.0,5.7306,5.7306,5.7227,5.7227,1292500.0
2012-01-27 14:30:00,7.24,7.27,7.24,7.25,2012900.0,5.7227,5.7464,5.7227,5.7306,2012900.0
2012-01-27 14:35:00,7.25,7.28,7.25,7.27,1603800.0,5.7306,5.7544,5.7306,5.7464,1603800.0
2012-01-27 14:40:00,7.28,7.28,7.27,7.28,1393900.0,5.7544,5.7544,5.7464,5.7544,1393900.0
2012-01-27 14:45:00,7.28,7.28,7.26,7.27,2404900.0,5.7544,5.7544,5.7385,5.7464,2404900.0
2012-01-27 14:50:00,7.28,7.28,7.27,7.28,825400.0,5.7544,5.7544,5.7464,5.7544,825400.0
2012-01-27 14:55:00,7.28,7.3,7.28,7.3,3060700.0,5.7544,5.7702,5.7544,5.7702,3060700.0
2012-01-27 15:00:00,7.3,7.3,7.29,7.29,856000.0,5.7702,5.7702,5.7623,5.7623,856000.0
2012-01-27 15:05:00,7.29,7.3,7.28,7.29,1856700.0,5.7623,5.7702,5.7544,5.7623,1856700.0
2012-01-27 15:10:00,7.29,7.3,7.28,7.29,2337000.0,5.7623,5.7702,5.7544,5.7623,2337000.0
2012-01-27 15:15:00,7.3,7.32,7.29,7.31,4487000.0,5.7702,5.786,5.7623,5.7781,4487000.0
2012-01-27 15:20:00,7.31,7.33,7.3,7.31,4933600.0,5.7781,5.7939,5.7702,5.7781,4933600.0
2012-01-27 15:25:00,7.31,7.33,7.3,7.31,2678900.0,5.7781,5.7939,5.7702,5.7781,2678900.0
2012-01-27 15:30:00,7.32,7.32,7.3,7.3,2359600.0,5.786,5.786,5.7702,5.7702,2359600.0
2012-01-27 15:35:00,7.3,7.31,7.28,7.29,2875800.0,5.7702,5.7781,5.7544,5.7623,2875800.0
2012-01-27 15:40:00,7.29,7.31,7.29,7.31,2173100.0,5.7623,5.7781,5.7623,5.7781,2173100.0
2012-01-27 15:45:00,7.31,7.32,7.29,7.29,4072600.0,5.7781,5.786,5.7623,5.7623,4072600.0
2012-01-27 15:50:00,7.29,7.31,7.29,7.31,2753000.0,5.7623,5.7781,5.7623,5.7781,2753000.0
2012-01-27 15:55:00,7.31,7.32,7.28,7.29,11199600.0,5.7781,5.786,5.7544,5.7623,11199600.0
2012-01-30 09:30:00,7.13,7.14,7.04,7.11,17948900.0,5.6358,5.6437,5.5646,5.62,17948900.0
2012-01-30 09:35:00,7.12,7.12,7.08,7.11,6542900.0,5.6279,5.6279,5.5963,5.62,6542900.0
2012-01-30 09:40:00,7.11,7.15,7.1,7.14,3605900.0,5.62,5.6516,5.6121,5.6437,3605900.0
2012-01-30 09:45:00,7.14,7.14,7.09,7.1,4865000.0,5.6437,5.6437,5.6042,5.6121,4865000.0
2012-01-30 09:50:00,7.1,7.11,7.08,7.1,2667900.0,5.6121,5.62,5.5963,5.6121,2667900.0
2012-01-30 09:55:00,7.11,7.12,7.09,7.11,4034800.0,5.62,5.6279,5.6042,5.62,4034800.0
2012-01-30 10:00:00,7.11,7.12,7.05,7.05,7290500.0,5.62,5.6279,5.5726,5.5726,7290500.0
2012-01-30 10:05:00,7.06,7.08,7.04,7.07,6383000.0,5.5805,5.5963,5.5646,5.5884,6383000.0
2012-01-30 10:10:00,7.07,7.07,7.03,7.07,5601100.0,5.5884,5.5884,5.5567,5.5884,5601100.0
2012-01-30 10:15:00,7.07,7.09,7.06,7.08,3393000.0,5.5884,5.6042,5.5805,5.5963,3393000.0
2012-01-30 10:20:00,7.07,7.08,7.06,7.08,1835500.0,5.5884,5.5963,5.5805,5.5963,1835500.0
2012-01-30 10:25:00,7.07,7.08,7.06,7.07,4247100.0,5.5884,5.5963,5.5805,5.5884,4247100.0
2012-01-30 10:30:00,7.06,7.07,7.05,7.07,2505900.0,5.5805,5.5884,5.5726,5.5884,2505900.0
2012-01-30 10:35:00,7.07,7.08,7.06,7.07,1902900.0,5.5884,5.5963,5.5805,5.5884,1902900.0
2012-01-30 10:40:00,7.08,7.09,7.07,7.08,1556000.0,5.5963,5.6042,5.5884,5.5963,1556000.0
2012-01-30 10:45:00,7.08,7.09,7.07,7.09,2190400.0,5.5963,5.6042,5.5884,5.6042,2190400.0
2012-01-30 10:50:00,7.08,7.09,7.06,7.07,3426600.0,5.5963,5.6042,5.5805,5.5884,3426600.0
2012-01-30 10:55:00,7.07,7.07,7.05,7.06,1722900.0,5.5884,5.5884,5.5726,5.5805,1722900.0
2012-01-30 11:00:00,7.06,7.09,7.06,7.08,2675100.0,5.5805,5.6042,5.5805,5.5963,2675100.0
2012-01-30 11:05:00,7.07,7.08,7.06,7.07,1865400.0,5.5884,5.5963,5.5805,5.5884,1865400.0
2012-01-30 11:10:00,7.07,7.07,7.03,7.03,4268100.0,5.5884,5.5884,5.5567,5.5567,4268100.0
2012-01-30 11:15:00,7.04,7.05,7.03,7.04,2470500.0,5.5646,5.5726,5.5567,5.5646,2470500.0
2012-01-30 11:20:00,7.04,7.06,7.04,7.04,2939700.0,5.5646,5.5805,5.5646,5.5646,2939700.0
2012-01-30 11:25:00,7.04,7.06,7.04,7.05,1176600.0,5.5646,5.5805,5.5646,5.5726,1176600.0
2012-01-30 11:30:00,7.05,7.06,7.04,7.04,1967400.0,5.5726,5.5805,5.5646,5.5646,1967400.0
2012-01-30 11:35:00,7.05,7.06,7.03,7.05,3838800.0,5.5726,5.5805,5.5567,5.5726,3838800.0
2012-01-30 11:40:00,7.04,7.06,7.04,7.04,1519600.0,5.5646,5.5805,5.5646,5.5646,1519600.0
2012-01-30 11:45:00,7.04,7.05,7.02,7.04,4120800.0,5.5646,5.5726,5.5488,5.5646,4120800.0
2012-01-30 11:50:00,7.03,7.04,7.02,7.04,2672500.0,5.5567,5.5646,5.5488,5.5646,2672500.0
2012-01-30 11:55:00,7.03,7.04,7.02,7.04,2073700.0,5.5567,5.5646,5.5488,5.5646,2073700.0
2012-01-30 12:00:00,7.04,7.05,7.03,7.04,1373200.0,5.5646,5.5726,5.5567,5.5646,1373200.0
2012-01-30 12:05:00,7.05,7.07,7.04,7.06,1815300.0,5.5726,5.5884,5.5646,5.5805,1815300.0
2012-01-30 12:10:00,7.06,7.07,7.05,7.07,1133300.0,5.5805,5.5884,5.5726,5.5884,1133300.0
2012-01-30 12:15:00,7.07,7.07,7.06,7.07,1365700.0,5.5884,5.5884,5.5805,5.5884,1365700.0
2012-01-30 12:20:00,7.07,7.07,7.05,7.06,1600700.0,5.5884,5.5884,5.5726,5.5805,1600700.0
2012-01-30 12:25:00,7.06,7.07,7.06,7.07,554300.0,5.5805,5.5884,5.5805,5.5884,554300.0
2012-01-30 12:30:00,7.07,7.08,7.06,7.07,2551400.0,5.5884,5.5963,5.5805,5.5884,2551400.0
2012-01-30 12:35:00,7.08,7.08,7.06,7.06,940300.0,5.5963,5.5963,5.5805,5.5805,940300.0
2012-01-30 12:40:00,7.07,7.07,7.05,7.05,900700.0,5.5884,5.5884,5.5726,5.5726,900700.0
2012-01-30 12:45:00,7.06,7.06,7.04,7.04,1395800.0,5.5805,5.5805,5.5646,5.5646,1395800.0
2012-01-30 12:50:00,7.04,7.06,7.04,7.06,2174500.0,5.5646,5.5805,5.5646,5.5805,2174500.0
2012-01-30 12:55:00,7.06,7.07,7.05,7.06,1375900.0,5.5805,5.5884,5.5726,5.5805,1375900.0
2012-01-30 13:00:00,7.06,7.07,7.05,7.06,1309200.0,5.5805,5.5884,5.5726,5.5805,1309200.0
2012-01-30 13:05:00,7.06,7.06,7.04,7.04,1088600.0,5.5805,5.5805,5.5646,5.5646,1088600.0
2012-01-30 13:10:00,7.04,7.05,7.04,7.05,1044100.0,5.5646,5.5726,5.5646,5.5726,1044100.0
2012-01-30 13:15:00,7.05,7.06,7.04,7.04,1228100.0,5.5726,5.5805,5.5646,5.5646,1228100.0
2012-01-30 13:20:00,7.05,7.07,7.04,7.07,1627400.0,5.5726,5.5884,5.5646,5.5884,1627400.0
2012-01-30 13:25:00,7.07,7.07,7.05,7.06,847500.0,5.5884,5.5884,5.5726,5.5805,847500.0
2012-01-30 13:30:00,7.06,7.07,7.05,7.07,1353200.0,5.5805,5.5884,5.5726,5.5884,1353200.0
2012-01-30 13:35:00,7.06,7.08,7.06,7.06,3150300.0,5.5805,5.5963,5.5805,5.5805,3150300.0
2012-01-30 13:40:00,7.07,7.08,7.06,7.07,1132200.0,5.5884,5.5963,5.5805,5.5884,1132200.0
2012-01-30 13:45:00,7.08,7.08,7.06,7.07,2723000.0,5.5963,5.5963,5.5805,5.5884,2723000.0
2012-01-30 13:50:00,7.07,7.07,7.05,7.05,1949000.0,5.5884,5.5884,5.5726,5.5726,1949000.0
2012-01-30 13:55:00,7.06,7.06,7.05,7.06,982600.0,5.5805,5.5805,5.5726,5.5805,982600.0
2012-01-30 14:00:00,7.06,7.06,7.04,7.04,2319700.0,5.5805,5.5805,5.5646,5.5646,2319700.0
2012-01-30 14:05:00,7.05,7.07,7.04,7.05,2577000.0,5.5726,5.5884,5.5646,5.5726,2577000.0
2012-01-30 14:10:00,7.06,7.08,7.05,7.06,3421300.0,5.5805,5.5963,5.5726,5.5805,3421300.0
2012-01-30 14:15:00,7.06,7.08,7.06,7.08,3801800.0,5.5805,5.5963,5.5805,5.5963,3801800.0
2012-01-30 14:20:00,7.08,7.08,7.07,7.08,687600.0,5.5963,5.5963,5.5884,5.5963,687600.0
2012-01-30 14:25:00,7.08,7.08,7.07,7.07,366100.0,5.5963,5.5963,5.5884,5.5884,366100.0
2012-01-30 14:30:00,7.08,7.09,7.07,7.09,1600600.0,5.5963,5.6042,5.5884,5.6042,1600600.0
2012-01-30 14:35:00,7.08,7.09,7.07,7.08,1357100.0,5.5963,5.6042,5.5884,5.5963,1357100.0
2012-01-30 14:40:00,7.08,7.09,7.07,7.09,510200.0,5.5963,5.6042,5.5884,5.6042,510200.0
2012-01-30 14:45:00,7.09,7.1,7.07,7.08,3238400.0,5.6042,5.6121,5.5884,5.5963,3238400.0
2012-01-30 14:50:00,7.08,7.09,7.06,7.08,2846800.0,5.5963,5.6042,5.5805,5.5963,2846800.0
2012-01-30 14:55:00,7.08,7.1,7.07,7.1,2901800.0,5.5963,5.6121,5.5884,5.6121,2901800.0
2012-01-30 15:00:00,7.1,7.1,7.07,7.08,1643000.0,5.6121,5.6121,5.5884,5.5963,1643000.0
2012-01-30 15:05:00,7.07,7.09,7.07,7.07,1536200.0,5.5884,5.6042,5.5884,5.5884,1536200.0
2012-01-30 15:10:00,7.07,7.09,7.07,7.09,1692400.0,5.5884,5.6042,5.5884,5.6042,1692400.0
2012-01-30 15:15:00,7.09,7.09,7.08,7.08,493600.0,5.6042,5.6042,5.5963,5.5963,493600.0
2012-01-30 15:20:00,7.09,7.09,7.07,7.09,1743000.0,5.6042,5.6042,5.5884,5.6042,1743000.0
2012-01-30 15:25:00,7.09,7.09,7.08,7.09,684700.0,5.6042,5.6042,5.5963,5.6042,684700.0
2012-01-30 15:30:00,7.09,7.1,7.07,7.08,3339000.0,5.6042,5.6121,5.5884,5.5963,3339000.0
2012-01-30 15:35:00,7.07,7.08,7.05,7.07,3619400.0,5.5884,5.5963,5.5726,5.5884,3619400.0
2012-01-30 15:40:00,7.07,7.08,7.05,7.07,4237600.0,5.5884,5.5963,5.5726,5.5884,4237600.0
2012-01-30 15:45:00,7.07,7.08,7.06,7.08,2696700.0,5.5884,5.5963,5.5805,5.5963,2696700.0
2012-01-30 15:50:00,7.08,7.08,7.07,7.08,1954800.0,5.5963,5.5963,5.5884,5.5963,1954800.0
2012-01-30 15:55:00,7.07,7.08,7.06,7.06,6568300.0,5.5884,5.5963,5.5805,5.5805,6568300.0
2012-01-31 09:30:00,7.17,7.19,7.15,7.18,10961300.0,5.6674,5.6832,5.6516,5.6753,10961300.0
2012-01-31 09:35:00,7.17,7.19,7.16,7.18,5360400.0,5.6674,5.6832,5.6595,5.6753,5360400.0
2012-01-31 09:40:00,7.19,7.19,7.15,7.15,4976900.0,5.6832,5.6832,5.6516,5.6516,4976900.0
2012-01-31 09:45:00,7.15,7.17,7.13,7.14,5474700.0,5.6516,5.6674,5.6358,5.6437,5474700.0
2012-01-31 09:50:00,7.13,7.15,7.12,7.12,2667900.0,5.6358,5.6516,5.6279,5.6279,2667900.0
2012-01-31 09:55:00,7.12,7.14,7.1,7.13,3940700.0,5.6279,5.6437,5.6121,5.6358,3940700.0
2012-01-31 10:00:00,7.12,7.14,7.09,7.1,7837300.0,5.6279,5.6437,5.6042,5.6121,7837300.0
2012-01-31 10:05:00,7.1,7.11,7.07,7.08,6370200.0,5.6121,5.62,5.5884,5.5963,6370200.0
2012-01-31 10:10:00,7.08,7.12,7.07,7.11,3442900.0,5.5963,5.6279,5.5884,5.62,3442900.0
2012-01-31 10:15:00,7.12,7.12,7.09,7.09,2336600.0,5.6279,5.6279,5.6042,5.6042,2336600.0
2012-01-31 10:20:00,7.1,7.11,7.09,7.11,1179600.0,5.6121,5.62,5.6042,5.62,1179600.0
2012-01-31 10:25:00,7.11,7.13,7.1,7.1,3936200.0,5.62,5.6358,5.6121,5.6121,3936200.0
2012-01-31 10:30:00,7.1,7.12,7.1,7.11,1738900.0,5.6121,5.6279,5.6121,5.62,1738900.0
2012-01-31 10:35:00,7.12,7.12,7.08,7.08,3291600.0,5.6279,5.6279,5.5963,5.5963,3291600.0
2012-01-31 10:40:00,7.08,7.11,7.08,7.1,2608700.0,5.5963,5.62,5.5963,5.6121,2608700.0
2012-01-31 10:45:00,7.1,7.11,7.07,7.08,3876500.0,5.6121,5.62,5.5884,5.5963,3876500.0
2012-01-31 10:50:00,7.08,7.09,7.07,7.08,2353100.0,5.5963,5.6042,5.5884,5.5963,2353100.0
2012-01-31 10:55:00,7.08,7.09,7.07,7.08,1454100.0,5.5963,5.6042,5.5884,5.5963,1454100.0
2012-01-31 11:00:00,7.08,7.1,7.07,7.09,3461500.0,5.5963,5.6121,5.5884,5.6042,3461500.0
2012-01-31 11:05:00,7.09,7.09,7.06,7.07,1819500.0,5.6042,5.6042,5.5805,5.5884,1819500.0
2012-01-31 11:10:00,7.07,7.07,7.05,7.05,2461900.0,5.5884,5.5884,5.5726,5.5726,2461900.0
2012-01-31 11:15:00,7.06,7.07,7.05,7.07,1218500.0,5.5805,5.5884,5.5726,5.5884,1218500.0
2012-01-31 11:20:00,7.07,7.07,7.06,7.07,709800.0,5.5884,5.5884,5.5805,5.5884,709800.0
2012-01-31 11:25:00,7.07,7.08,7.06,7.07,1835600.0,5.5884,5.5963,5.5805,5.5884,1835600.0
2012-01-31 11:30:00,7.07,7.07,7.05,7.06,3138600.0,5.5884,5.5884,5.5726,5.5805,3138600.0
2012-01-31 11:35:00,7.07,7.08,7.06,7.08,1874900.0,5.5884,5.5963,5.5805,5.5963,1874900.0
2012-01-31 11:40:00,7.08,7.1,7.07,7.09,3669700.0,5.5963,5.6121,5.5884,5.6042,3669700.0
2012-01-31 11:45:00,7.09,7.1,7.08,7.1,2538600.0,5.6042,5.6121,5.5963,5.6121,2538600.0
2012-01-31 11:50:00,7.09,7.1,7.08,7.09,1771600.0,5.6042,5.6121,5.5963,5.6042,1771600.0
2012-01-31 11:55:00,7.08,7.1,7.08,7.1,918800.0,5.5963,5.6121,5.5963,5.6121,918800.0
2012-01-31 12:00:00,7.1,7.1,7.09,7.1,496500.0,5.6121,5.6121,5.6042,5.6121,496500.0
2012-01-31 12:05:00,7.1,7.1,7.09,7.1,942400.0,5.6121,5.6121,5.6042,5.6121,942400.0
2012-01-31 12:10:00,7.1,7.1,7.09,7.1,467600.0,5.6121,5.6121,5.6042,5.6121,467600.0
2012-01-31 12:15:00,7.1,7.13,7.09,7.12,5092600.0,5.6121,5.6358,5.6042,5.6279,5092600.0
2012-01-31 12:20:00,7.12,7.13,7.12,7.13,651600.0,5.6279,5.6358,5.6279,5.6358,651600.0
2012-01-31 12:25:00,7.12,7.13,7.11,7.13,2285300.0,5.6279,5.6358,5.62,5.6358,2285300.0
2012-01-31 12:30:00,7.13,7.14,7.12,7.14,1715600.0,5.6358,5.6437,5.6279,5.6437,1715600.0
2012-01-31 12:35:00,7.14,7.15,7.13,7.14,1500500.0,5.6437,5.6516,5.6358,5.6437,1500500.0
2012-01-31 12:40:00,7.14,7.15,7.12,7.12,2421200.0,5.6437,5.6516,5.6279,5.6279,2421200.0
2012-01-31 12:45:00,7.12,7.14,7.12,7.14,1009400.0,5.6279,5.6437,5.6279,5.6437,1009400.0
2012-01-31 12:50:00,7.14,7.14,7.12,7.13,1316800.0,5.6437,5.6437,5.6279,5.6358,1316800.0
2012-01-31 12:55:00,7.14,7.14,7.12,7.14,3379200.0,5.6437,5.6437,5.6279,5.6437,3379200.0
2012-01-31 13:00:00,7.14,7.14,7.13,7.14,710000.0,5.6437,5.6437,5.6358,5.6437,710000.0
2012-01-31 13:05:00,7.14,7.15,7.13,7.15,2084100.0,5.6437,5.6516,5.6358,5.6516,2084100.0
2012-01-31 13:10:00,7.15,7.16,7.14,7.15,2646400.0,5.6516,5.6595,5.6437,5.6516,2646400.0
2012-01-31 13:15:00,7.15,7.16,7.14,7.16,2502100.0,5.6516,5.6595,5.6437,5.6595,2502100.0
2012-01-31 13:20:00,7.16,7.16,7.15,7.15,710600.0,5.6595,5.6595,5.6516,5.6516,710600.0
2012-01-31 13:25:00,7.16,7.16,7.14,7.16,5656200.0,5.6595,5.6595,5.6437,5.6595,5656200.0
2012-01-31 13:30:00,7.16,7.16,7.14,7.15,2037000.0,5.6595,5.6595,5.6437,5.6516,2037000.0
2012-01-31 13:35:00,7.15,7.15,7.13,7.15,1586300.0,5.6516,5.6516,5.6358,5.6516,1586300.0
2012-01-31 13:40:00,7.15,7.15,7.13,7.14,1032900.0,5.6516,5.6516,5.6358,5.6437,1032900.0
2012-01-31 13:45:00,7.13,7.14,7.12,7.13,2059800.0,5.6358,5.6437,5.6279,5.6358,2059800.0
2012-01-31 13:50:00,7.13,7.13,7.12,7.13,706200.0,5.6358,5.6358,5.6279,5.6358,706200.0
2012-01-31 13:55:00,7.13,7.15,7.13,7.14,1753700.0,5.6358,5.6516,5.6358,5.6437,1753700.0
2012-01-31 14:00:00,7.14,7.14,7.13,7.14,921700.0,5.6437,5.6437,5.6358,5.6437,921700.0
2012-01-31 14:05:00,7.13,7.14,7.12,7.12,1171800.0,5.6358,5.6437,5.6279,5.6279,1171800.0
2012-01-31 14:10:00,7.13,7.15,7.12,7.13,2031200.0,5.6358,5.6516,5.6279,5.6358,2031200.0
2012-01-31 14:15:00,7.14,7.15,7.13,7.15,1514900.0,5.6437,5.6516,5.6358,5.6516,1514900.0
2012-01-31 14:20:00,7.15,7.15,7.13,7.14,1412200.0,5.6516,5.6516,5.6358,5.6437,1412200.0
2012-01-31 14:25:00,7.14,7.15,7.13,7.15,2077300.0,5.6437,5.6516,5.6358,5.6516,2077300.0
2012-01-31 14:30:00,7.15,7.15,7.13,7.14,1043300.0,5.6516,5.6516,5.6358,5.6437,1043300.0
2012-01-31 14:35:00,7.14,7.14,7.13,7.13,371900.0,5.6437,5.6437,5.6358,5.6358,371900.0
2012-01-31 14:40:00,7.14,7.14,7.12,7.13,1087400.0,5.6437,5.6437,5.6279,5.6358,1087400.0
2012-01-31 14:45:00,7.12,7.13,7.12,7.13,658700.0,5.6279,5.6358,5.6279,5.6358,658700.0
2012-01-31 14:50:00,7.13,7.14,7.12,7.14,2007900.0,5.6358,5.6437,5.6279,5.6437,2007900.0
2012-01-31 14:55:00,7.14,7.14,7.13,7.14,1597500.0,5.6437,5.6437,5.6358,5.6437,1597500.0
2012-01-31 15:00:00,7.14,7.14,7.12,7.12,1323100.0,5.6437,5.6437,5.6279,5.6279,1323100.0
2012-01-31 15:05:00,7.13,7.14,7.11,7.13,2178700.0,5.6358,5.6437,5.62,5.6358,2178700.0
2012-01-31 15:10:00,7.14,7.14,7.12,7.14,929900.0,5.6437,5.6437,5.6279,5.6437,929900.0
2012-01-31 15:15:00,7.14,7.15,7.13,7.14,2163500.0,5.6437,5.6516,5.6358,5.6437,2163500.0
2012-01-31 15:20:00,7.14,7.14,7.12,7.12,1445200.0,5.6437,5.6437,5.6279,5.6279,1445200.0
2012-01-31 15:25:00,7.12,7.13,7.11,7.13,3106900.0,5.6279,5.6358,5.62,5.6358,3106900.0
2012-01-31 15:30:00,7.13,7.13,7.1,7.1,2231900.0,5.6358,5.6358,5.6121,5.6121,2231900.0
2012-01-31 15:35:00,7.11,7.13,7.1,7.13,2179200.0,5.62,5.6358,5.6121,5.6358,2179200.0
2012-01-31 15:40:00,7.13,7.14,7.12,7.14,2238600.0,5.6358,5.6437,5.6279,5.6437,2238600.0
2012-01-31 15:45:00,7.14,7.14,7.13,7.14,2831400.0,5.6437,5.6437,5.6358,5.6437,2831400.0
2012-01-31 15:50:00,7.14,7.15,7.12,7.13,7181900.0,5.6437,5.6516,5.6279,5.6358,7181900.0
2012-01-31 15:55:00,7.14,7.14,7.13,7.14,7357900.0,5.6437,5.6437,5.6358,5.6437,7357900.0
2012-02-01 09:30:00,7.25,7.28,7.23,7.24,10242500.0,5.7306,5.7544,5.7148,5.7227,10242500.0
2012-02-01 09:35:00,7.23,7.29,7.23,7.25,6256600.0,5.7148,5.7623,5.7148,5.7306,6256600.0
2012-02-01 09:40:00,7.25,7.25,7.21,7.23,4740000.0,5.7306,5.7306,5.699,5.7148,4740000.0
2012-02-01 09:45:00,7.24,7.26,7.22,7.26,5392700.0,5.7227,5.7385,5.7069,5.7385,5392700.0
2012-02-01 09:50:00,7.26,7.28,7.24,7.25,4338500.0,5.7385,5.7544,5.7227,5.7306,4338500.0
2012-02-01 09:55:00,7.25,7.26,7.24,7.24,1460300.0,5.7306,5.7385,5.7227,5.7227,1460300.0
2012-02-01 10:00:00,7.25,7.29,7.24,7.26,8191300.0,5.7306,5.7623,5.7227,5.7385,8191300.0
2012-02-01 10:05:00,7.27,7.31,7.26,7.31,8011700.0,5.7464,5.7781,5.7385,5.7781,8011700.0
2012-02-01 10:10:00,7.31,7.31,7.28,7.31,5205200.0,5.7781,5.7781,5.7544,5.7781,5205200.0
2012-02-01 10:15:00,7.31,7.31,7.29,7.31,3919600.0,5.7781,5.7781,5.7623,5.7781,3919600.0
2012-02-01 10:20:00,7.31,7.34,7.29,7.34,6527800.0,5.7781,5.8018,5.7623,5.8018,6527800.0
2012-02-01 10:25:00,7.34,7.34,7.32,7.34,4393000.0,5.8018,5.8018,5.786,5.8018,4393000.0
2012-02-01 10:30:00,7.33,7.34,7.32,7.33,3834000.0,5.7939,5.8018,5.786,5.7939,3834000.0
2012-02-01 10:35:00,7.33,7.36,7.32,7.36,6309400.0,5.7939,5.8176,5.786,5.8176,6309400.0
2012-02-01 10:40:00,7.36,7.39,7.35,7.38,8242800.0,5.8176,5.8413,5.8097,5.8334,8242800.0
2012-02-01 10:45:00,7.39,7.4,7.37,7.38,4919800.0,5.8413,5.8492,5.8255,5.8334,4919800.0
2012-02-01 10:50:00,7.38,7.4,7.36,7.36,5960500.0,5.8334,5.8492,5.8176,5.8176,5960500.0
2012-02-01 10:55:00,7.36,7.39,7.34,7.37,7375400.0,5.8176,5.8413,5.8018,5.8255,7375400.0
2012-02-01 11:00:00,7.37,7.39,7.36,7.39,4928400.0,5.8255,5.8413,5.8176,5.8413,4928400.0
2012-02-01 11:05:00,7.39,7.4,7.37,7.38,7456100.0,5.8413,5.8492,5.8255,5.8334,7456100.0
2012-02-01 11:10:00,7.39,7.4,7.37,7.38,3348200.0,5.8413,5.8492,5.8255,5.8334,3348200.0
2012-02-01 11:15:00,7.37,7.38,7.36,7.37,2047700.0,5.8255,5.8334,5.8176,5.8255,2047700.0
2012-02-01 11:20:00,7.37,7.38,7.36,7.38,1698600.0,5.8255,5.8334,5.8176,5.8334,1698600.0
2012-02-01 11:25:00,7.38,7.39,7.36,7.39,4314900.0,5.8334,5.8413,5.8176,5.8413,4314900.0
2012-02-01 11:30:00,7.39,7.39,7.37,7.39,2035200.0,5.8413,5.8413,5.8255,5.8413,2035200.0
2012-02-01 11:35:00,7.39,7.4,7.38,7.4,4251400.0,5.8413,5.8492,5.8334,5.8492,4251400.0
2012-02-01 11:40:00,7.39,7.4,7.38,7.39,2542300.0,5.8413,5.8492,5.8334,5.8413,2542300.0
2012-02-01 11:45:00,7.39,7.4,7.38,7.39,2602700.0,5.8413,5.8492,5.8334,5.8413,2602700.0
2012-02-01 11:50:00,7.39,7.41,7.38,7.4,6389500.0,5.8413,5.8571,5.8334,5.8492,6389500.0
2012-02-01 11:55:00,7.4,7.41,7.38,7.38,5010600.0,5.8492,5.8571,5.8334,5.8334,5010600.0
2012-02-01 12:00:00,7.38,7.39,7.37,7.38,3082900.0,5.8334,5.8413,5.8255,5.8334,3082900.0
2012-02-01 12:05:00,7.37,7.39,7.37,7.38,4508400.0,5.8255,5.8413,5.8255,5.8334,4508400.0
2012-02-01 12:10:00,7.38,7.4,7.37,7.39,2564900.0,5.8334,5.8492,5.8255,5.8413,2564900.0
2012-02-01 12:15:00,7.38,7.41,7.38,7.39,5440100.0,5.8334,5.8571,5.8334,5.8413,5440100.0
2012-02-01 12:20:00,7.4,7.44,7.39,7.44,5850800.0,5.8492,5.8808,5.8413,5.8808,5850800.0
2012-02-01 12:25:00,7.43,7.44,7.39,7.41,5575000.0,5.8729,5.8808,5.8413,5.8571,5575000.0
2012-02-01 12:30:00,7.4,7.42,7.4,7.42,1889100.0,5.8492,5.865,5.8492,5.865,1889100.0
2012-02-01 12:35:00,7.41,7.42,7.41,7.42,1236000.0,5.8571,5.865,5.8571,5.865,1236000.0
2012-02-01 12:40:00,7.42,7.43,7.4,7.42,3804000.0,5.865,5.8729,5.8492,5.865,3804000.0
2012-02-01 12:45:00,7.42,7.43,7.4,7.42,2770000.0,5.865,5.8729,5.8492,5.865,2770000.0
2012-02-01 12:50:00,7.42,7.44,7.41,7.44,3485600.0,5.865,5.8808,5.8571,5.8808,3485600.0
2012-02-01 12:55:00,7.43,7.44,7.42,7.43,1683900.0,5.8729,5.8808,5.865,5.8729,1683900.0
2012-02-01 13:00:00,7.43,7.44,7.42,7.43,1601700.0,5.8729,5.8808,5.865,5.8729,1601700.0
2012-02-01 13:05:00,7.43,7.43,7.42,7.43,808000.0,5.8729,5.8729,5.865,5.8729,808000.0
2012-02-01 13:10:00,7.42,7.44,7.41,7.43,2674300.0,5.865,5.8808,5.8571,5.8729,2674300.0
2012-02-01 13:15:00,7.43,7.43,7.42,7.42,864200.0,5.8729,5.8729,5.865,5.865,864200.0
2012-02-01 13:20:00,7.43,7.44,7.42,7.43,1728400.0,5.8729,5.8808,5.865,5.8729,1728400.0
2012-02-01 13:25:00,7.43,7.43,7.4,7.4,2267500.0,5.8729,5.8729,5.8492,5.8492,2267500.0
2012-02-01 13:30:00,7.4,7.41,7.4,7.41,1772200.0,5.8492,5.8571,5.8492,5.8571,1772200.0
2012-02-01 13:35:00,7.4,7.43,7.4,7.43,2562200.0,5.8492,5.8729,5.8492,5.8729,2562200.0
2012-02-01 13:40:00,7.42,7.43,7.38,7.38,4366600.0,5.865,5.8729,5.8334,5.8334,4366600.0
2012-02-01 13:45:00,7.39,7.4,7.37,7.38,4683500.0,5.8413,5.8492,5.8255,5.8334,4683500.0
2012-02-01 13:50:00,7.39,7.39,7.35,7.37,4727900.0,5.8413,5.8413,5.8097,5.8255,4727900.0
2012-02-01 13:55:00,7.37,7.38,7.35,7.36,1866800.0,5.8255,5.8334,5.8097,5.8176,1866800.0
2012-02-01 14:00:00,7.37,7.38,7.36,7.36,2183600.0,5.8255,5.8334,5.8176,5.8176,2183600.0
2012-02-01 14:05:00,7.37,7.39,7.36,7.38,2015400.0,5.8255,5.8413,5.8176,5.8334,2015400.0
2012-02-01 14:10:00,7.38,7.39,7.37,7.38,1515800.0,5.8334,5.8413,5.8255,5.8334,1515800.0
2012-02-01 14:15:00,7.38,7.39,7.37,7.38,3148700.0,5.8334,5.8413,5.8255,5.8334,3148700.0
2012-02-01 14:20:00,7.38,7.39,7.37,7.39,2272700.0,5.8334,5.8413,5.8255,5.8413,2272700.0
2012-02-01 14:25:00,7.39,7.39,7.37,7.39,1995900.0,5.8413,5.8413,5.8255,5.8413,1995900.0
2012-02-01 14:30:00,7.39,7.39,7.38,7.39,477500.0,5.8413,5.8413,5.8334,5.8413,477500.0
2012-02-01 14:35:00,7.39,7.4,7.38,7.4,1337300.0,5.8413,5.8492,5.8334,5.8492,1337300.0
2012-02-01 14:40:00,7.4,7.4,7.37,7.37,3809600.0,5.8492,5.8492,5.8255,5.8255,3809600.0
2012-02-01 14:45:00,7.37,7.38,7.36,7.36,2087800.0,5.8255,5.8334,5.8176,5.8176,2087800.0
2012-02-01 14:50:00,7.36,7.39,7.36,7.38,3688800.0,5.8176,5.8413,5.8176,5.8334,3688800.0
2012-02-01 14:55:00,7.38,7.39,7.36,7.38,3975900.0,5.8334,5.8413,5.8176,5.8334,3975900.0
2012-02-01 15:00:00,7.38,7.39,7.37,7.39,1255900.0,5.8334,5.8413,5.8255,5.8413,1255900.0
2012-02-01 15:05:00,7.39,7.39,7.37,7.39,3601000.0,5.8413,5.8413,5.8255,5.8413,3601000.0
2012-02-01 15:10:00,7.39,7.41,7.37,7.38,5213700.0,5.8413,5.8571,5.8255,5.8334,5213700.0
2012-02-01 15:15:00,7.38,7.4,7.38,7.4,3458700.0,5.8334,5.8492,5.8334,5.8492,3458700.0
2012-02-01 15:20:00,7.39,7.4,7.37,7.39,7077000.0,5.8413,5.8492,5.8255,5.8413,7077000.0
2012-02-01 15:25:00,7.39,7.4,7.38,7.39,1183400.0,5.8413,5.8492,5.8334,5.8413,1183400.0
2012-02-01 15:30:00,7.38,7.39,7.36,7.36,3172600.0,5.8334,5.8413,5.8176,5.8176,3172600.0
2012-02-01 15:35:00,7.36,7.39,7.36,7.38,3011600.0,5.8176,5.8413,5.8176,5.8334,3011600.0
2012-02-01 15:40:00,7.39,7.39,7.36,7.37,3614400.0,5.8413,5.8413,5.8176,5.8255,3614400.0
2012-02-01 15:45:00,7.37,7.38,7.36,7.37,2990700.0,5.8255,5.8334,5.8176,5.8255,2990700.0
2012-02-01 15:50:00,7.37,7.39,7.36,7.37,5788300.0,5.8255,5.8413,5.8176,5.8255,5788300.0
2012-02-01 15:55:00,7.37,7.38,7.34,7.36,9740000.0,5.8255,5.8334,5.8018,5.8176,9740000.0
2012-02-02 09:30:00,7.43,7.44,7.38,7.41,6838300.0,5.8729,5.8808,5.8334,5.8571,6838300.0
2012-02-02 09:35:00,7.41,7.41,7.38,7.39,3585400.0,5.8571,5.8571,5.8334,5.8413,3585400.0
2012-02-02 09:40:00,7.39,7.39,7.33,7.36,6048200.0,5.8413,5.8413,5.7939,5.8176,6048200.0
2012-02-02 09:45:00,7.36,7.39,7.34,7.36,4076600.0,5.8176,5.8413,5.8018,5.8176,4076600.0
2012-02-02 09:50:00,7.37,7.39,7.36,7.38,4189500.0,5.8255,5.8413,5.8176,5.8334,4189500.0
2012-02-02 09:55:00,7.38,7.44,7.38,7.42,6563000.0,5.8334,5.8808,5.8334,5.865,6563000.0
2012-02-02 10:00:00,7.43,7.44,7.42,7.43,4177600.0,5.8729,5.8808,5.865,5.8729,4177600.0
2012-02-02 10:05:00,7.43,7.44,7.4,7.43,5243700.0,5.8729,5.8808,5.8492,5.8729,5243700.0
2012-02-02 10:10:00,7.43,7.44,7.42,7.44,4230700.0,5.8729,5.8808,5.865,5.8808,4230700.0
2012-02-02 10:15:00,7.44,7.46,7.43,7.45,5619100.0,5.8808,5.8966,5.8729,5.8887,5619100.0
2012-02-02 10:20:00,7.45,7.46,7.42,7.43,3671400.0,5.8887,5.8966,5.865,5.8729,3671400.0
2012-02-02 10:25:00,7.43,7.44,7.42,7.44,4391200.0,5.8729,5.8808,5.865,5.8808,4391200.0
2012-02-02 10:30:00,7.44,7.44,7.42,7.43,3048900.0,5.8808,5.8808,5.865,5.8729,3048900.0
2012-02-02 10:35:00,7.43,7.44,7.42,7.43,4559000.0,5.8729,5.8808,5.865,5.8729,4559000.0
2012-02-02 10:40:00,7.43,7.46,7.42,7.44,5969200.0,5.8729,5.8966,5.865,5.8808,5969200.0
2012-02-02 10:45:00,7.45,7.46,7.43,7.45,3730000.0,5.8887,5.8966,5.8729,5.8887,3730000.0
2012-02-02 10:50:00,7.45,7.46,7.44,7.45,2553100.0,5.8887,5.8966,5.8808,5.8887,2553100.0
2012-02-02 10:55:00,7.45,7.47,7.45,7.47,5722500.0,5.8887,5.9045,5.8887,5.9045,5722500.0
2012-02-02 11:00:00,7.47,7.49,7.46,7.47,5362700.0,5.9045,5.9203,5.8966,5.9045,5362700.0
2012-02-02 11:05:00,7.48,7.49,7.47,7.47,3517200.0,5.9124,5.9203,5.9045,5.9045,3517200.0
2012-02-02 11:10:00,7.48,7.48,7.47,7.47,1744100.0,5.9124,5.9124,5.9045,5.9045,1744100.0
2012-02-02 11:15:00,7.47,7.48,7.46,7.46,3951000.0,5.9045,5.9124,5.8966,5.8966,3951000.0
2012-02-02 11:20:00,7.46,7.48,7.46,7.47,2133600.0,5.8966,5.9124,5.8966,5.9045,2133600.0
2012-02-02 11:25:00,7.46,7.48,7.46,7.46,2584900.0,5.8966,5.9124,5.8966,5.8966,2584900.0
2012-02-02 11:30:00,7.47,7.47,7.45,7.46,1961500.0,5.9045,5.9045,5.8887,5.8966,1961500.0
2012-02-02 11:35:00,7.46,7.46,7.43,7.45,3161200.0,5.8966,5.8966,5.8729,5.8887,3161200.0
2012-02-02 11:40:00,7.45,7.46,7.43,7.45,3518900.0,5.8887,5.8966,5.8729,5.8887,3518900.0
2012-02-02 11:45:00,7.45,7.46,7.44,7.46,1671700.0,5.8887,5.8966,5.8808,5.8966,1671700.0
2012-02-02 11:50:00,7.45,7.47,7.45,7.46,2289600.0,5.8887,5.9045,5.8887,5.8966,2289600.0
2012-02-02 11:55:00,7.45,7.46,7.45,7.46,545400.0,5.8887,5.8966,5.8887,5.8966,545400.0
2012-02-02 12:00:00,7.46,7.47,7.45,7.46,1543400.0,5.8966,5.9045,5.8887,5.8966,1543400.0
2012-02-02 12:05:00,7.46,7.47,7.43,7.44,3573100.0,5.8966,5.9045,5.8729,5.8808,3573100.0
2012-02-02 12:10:00,7.44,7.44,7.42,7.42,1197800.0,5.8808,5.8808,5.865,5.865,1197800.0
2012-02-02 12:15:00,7.43,7.44,7.41,7.42,3682300.0,5.8729,5.8808,5.8571,5.865,3682300.0
2012-02-02 12:20:00,7.42,7.44,7.42,7.43,1317700.0,5.865,5.8808,5.865,5.8729,1317700.0
2012-02-02 12:25:00,7.44,7.46,7.43,7.44,2753800.0,5.8808,5.8966,5.8729,5.8808,2753800.0
2012-02-02 12:30:00,7.44,7.45,7.43,7.45,3931000.0,5.8808,5.8887,5.8729,5.8887,3931000.0
2012-02-02 12:35:00,7.45,7.45,7.43,7.44,1913700.0,5.8887,5.8887,5.8729,5.8808,1913700.0
2012-02-02 12:40:00,7.44,7.44,7.42,7.44,1642900.0,5.8808,5.8808,5.865,5.8808,1642900.0
2012-02-02 12:45:00,7.44,7.45,7.43,7.45,1893100.0,5.8808,5.8887,5.8729,5.8887,1893100.0
2012-02-02 12:50:00,7.45,7.45,7.44,7.45,348600.0,5.8887,5.8887,5.8808,5.8887,348600.0
2012-02-02 12:55:00,7.44,7.47,7.44,7.46,2441300.0,5.8808,5.9045,5.8808,5.8966,2441300.0
2012-02-02 13:00:00,7.46,7.47,7.46,7.46,2020600.0,5.8966,5.9045,5.8966,5.8966,2020600.0
2012-02-02 13:05:00,7.46,7.48,7.46,7.47,1894700.0,5.8966,5.9124,5.8966,5.9045,1894700.0
2012-02-02 13:10:00,7.47,7.48,7.46,7.46,1768900.0,5.9045,5.9124,5.8966,5.8966,1768900.0
2012-02-02 13:15:00,7.46,7.47,7.45,7.47,1169700.0,5.8966,5.9045,5.8887,5.9045,1169700.0
2012-02-02 13:20:00,7.47,7.47,7.45,7.46,782300.0,5.9045,5.9045,5.8887,5.8966,782300.0
2012-02-02 13:25:00,7.45,7.46,7.44,7.44,1240800.0,5.8887,5.8966,5.8808,5.8808,1240800.0
2012-02-02 13:30:00,7.44,7.46,7.44,7.46,3281200.0,5.8808,5.8966,5.8808,5.8966,3281200.0
2012-02-02 13:35:00,7.46,7.48,7.45,7.47,3281500.0,5.8966,5.9124,5.8887,5.9045,3281500.0
2012-02-02 13:40:00,7.47,7.47,7.44,7.45,2495300.0,5.9045,5.9045,5.8808,5.8887,2495300.0
2012-02-02 13:45:00,7.45,7.47,7.44,7.46,2058100.0,5.8887,5.9045,5.8808,5.8966,2058100.0
2012-02-02 13:50:00,7.45,7.46,7.45,7.46,1497400.0,5.8887,5.8966,5.8887,5.8966,1497400.0
2012-02-02 13:55:00,7.46,7.47,7.45,7.47,2472900.0,5.8966,5.9045,5.8887,5.9045,2472900.0
2012-02-02 14:00:00,7.46,7.47,7.45,7.46,1703000.0,5.8966,5.9045,5.8887,5.8966,1703000.0
2012-02-02 14:05:00,7.46,7.47,7.45,7.46,1683900.0,5.8966,5.9045,5.8887,5.8966,1683900.0
2012-02-02 14:10:00,7.46,7.47,7.45,7.46,731400.0,5.8966,5.9045,5.8887,5.8966,731400.0
2012-02-02 14:15:00,7.45,7.46,7.45,7.46,1091200.0,5.8887,5.8966,5.8887,5.8966,1091200.0
2012-02-02 14:20:00,7.45,7.47,7.45,7.47,1421400.0,5.8887,5.9045,5.8887,5.9045,1421400.0
2012-02-02 14:25:00,7.47,7.48,7.45,7.46,4467700.0,5.9045,5.9124,5.8887,5.8966,4467700.0
2012-02-02 14:30:00,7.45,7.47,7.45,7.46,929200.0,5.8887,5.9045,5.8887,5.8966,929200.0
2012-02-02 14:35:00,7.47,7.47,7.46,7.47,411100.0,5.9045,5.9045,5.8966,5.9045,411100.0
2012-02-02 14:40:00,7.47,7.47,7.45,7.46,1436700.0,5.9045,5.9045,5.8887,5.8966,1436700.0
2012-02-02 14:45:00,7.46,7.47,7.44,7.46,2516200.0,5.8966,5.9045,5.8808,5.8966,2516200.0
2012-02-02 14:50:00,7.46,7.46,7.44,7.45,2307800.0,5.8966,5.8966,5.8808,5.8887,2307800.0
2012-02-02 14:55:00,7.45,7.45,7.43,7.44,3492000.0,5.8887,5.8887,5.8729,5.8808,3492000.0
2012-02-02 15:00:00,7.44,7.45,7.43,7.44,2804300.0,5.8808,5.8887,5.8729,5.8808,2804300.0
2012-02-02 15:05:00,7.43,7.44,7.42,7.42,1383600.0,5.8729,5.8808,5.865,5.865,1383600.0
2012-02-02 15:10:00,7.42,7.44,7.42,7.43,3514800.0,5.865,5.8808,5.865,5.8729,3514800.0
2012-02-02 15:15:00,7.42,7.43,7.4,7.41,3528100.0,5.865,5.8729,5.8492,5.8571,3528100.0
2012-02-02 15:20:00,7.42,7.43,7.41,7.43,1480300.0,5.865,5.8729,5.8571,5.8729,1480300.0
2012-02-02 15:25:00,7.42,7.43,7.42,7.42,391500.0,5.865,5.8729,5.865,5.865,391500.0
2012-02-02 15:30:00,7.42,7.45,7.42,7.44,2800300.0,5.865,5.8887,5.865,5.8808,2800300.0
2012-02-02 15:35:00,7.44,7.46,7.43,7.44,4014500.0,5.8808,5.8966,5.8729,5.8808,4014500.0
2012-02-02 15:40:00,7.45,7.46,7.44,7.45,3138500.0,5.8887,5.8966,5.8808,5.8887,3138500.0
2012-02-02 15:45:00,7.45,7.46,7.43,7.43,3020900.0,5.8887,5.8966,5.8729,5.8729,3020900.0
2012-02-02 15:50:00,7.44,7.45,7.43,7.45,2432500.0,5.8808,5.8887,5.8729,5.8887,2432500.0
2012-02-02 15:55:00,7.45,7.45,7.43,7.44,5418200.0,5.8887,5.8887,5.8729,5.8808,5418200.0
2012-02-03 09:30:00,7.66,7.72,7.63,7.71,22576200.0,6.0547,6.1021,6.031,6.0942,22576200.0
2012-02-03 09:35:00,7.71,7.71,7.67,7.7,7293200.0,6.0942,6.0942,6.0626,6.0863,7293200.0
2012-02-03 09:40:00,7.69,7.7,7.67,7.68,5326100.0,6.0784,6.0863,6.0626,6.0705,5326100.0
2012-02-03 09:45:00,7.69,7.75,7.68,7.75,11760600.0,6.0784,6.1259,6.0705,6.1259,11760600.0
2012-02-03 09:50:00,7.75,7.79,7.74,7.79,12106900.0,6.1259,6.1575,6.118,6.1575,12106900.0
2012-02-03 09:55:00,7.79,7.88,7.78,7.86,16121000.0,6.1575,6.2286,6.1496,6.2128,16121000.0
2012-02-03 10:00:00,7.87,7.88,7.81,7.83,8920800.0,6.2207,6.2286,6.1733,6.1891,8920800.0
2012-02-03 10:05:00,7.82,7.88,7.81,7.87,6936500.0,6.1812,6.2286,6.1733,6.2207,6936500.0
2012-02-03 10:10:00,7.88,7.89,7.83,7.84,7585300.0,6.2286,6.2365,6.1891,6.197,7585300.0
2012-02-03 10:15:00,7.84,7.87,7.83,7.83,7031700.0,6.197,6.2207,6.1891,6.1891,7031700.0
2012-02-03 10:20:00,7.83,7.84,7.81,7.82,5795700.0,6.1891,6.197,6.1733,6.1812,5795700.0
2012-02-03 10:25:00,7.81,7.82,7.78,7.8,7916000.0,6.1733,6.1812,6.1496,6.1654,7916000.0
2012-02-03 10:30:00,7.79,7.82,7.79,7.82,5071600.0,6.1575,6.1812,6.1575,6.1812,5071600.0
2012-02-03 10:35:00,7.81,7.86,7.81,7.86,5442600.0,6.1733,6.2128,6.1733,6.2128,5442600.0
2012-02-03 10:40:00,7.86,7.86,7.82,7.83,3530700.0,6.2128,6.2128,6.1812,6.1891,3530700.0
2012-02-03 10:45:00,7.83,7.84,7.79,7.81,7016100.0,6.1891,6.197,6.1575,6.1733,7016100.0
2012-02-03 10:50:00,7.8,7.81,7.77,7.79,8678100.0,6.1654,6.1733,6.1417,6.1575,8678100.0
2012-02-03 10:55:00,7.79,7.79,7.77,7.78,3647300.0,6.1575,6.1575,6.1417,6.1496,3647300.0
2012-02-03 11:00:00,7.78,7.79,7.76,7.78,4856000.0,6.1496,6.1575,6.1338,6.1496,4856000.0
2012-02-03 11:05:00,7.77,7.8,7.77,7.78,3542000.0,6.1417,6.1654,6.1417,6.1496,3542000.0
2012-02-03 11:10:00,7.79,7.79,7.78,7.78,1622800.0,6.1575,6.1575,6.1496,6.1496,1622800.0
2012-02-03 11:15:00,7.79,7.82,7.78,7.81,3345800.0,6.1575,6.1812,6.1496,6.1733,3345800.0
2012-02-03 11:20:00,7.81,7.84,7.8,7.82,4477500.0,6.1733,6.197,6.1654,6.1812,4477500.0
2012-02-03 11:25:00,7.82,7.85,7.82,7.83,3392700.0,6.1812,6.2049,6.1812,6.1891,3392700.0
2012-02-03 11:30:00,7.83,7.84,7.82,7.83,1476500.0,6.1891,6.197,6.1812,6.1891,1476500.0
2012-02-03 11:35:00,7.82,7.83,7.82,7.82,1101800.0,6.1812,6.1891,6.1812,6.1812,1101800.0
2012-02-03 11:40:00,7.82,7.83,7.8,7.8,2047800.0,6.1812,6.1891,6.1654,6.1654,2047800.0
2012-02-03 11:45:00,7.8,7.81,7.78,7.81,4663700.0,6.1654,6.1733,6.1496,6.1733,4663700.0
2012-02-03 11:50:00,7.81,7.81,7.79,7.81,1671800.0,6.1733,6.1733,6.1575,6.1733,1671800.0
2012-02-03 11:55:00,7.81,7.81,7.77,7.77,2748400.0,6.1733,6.1733,6.1417,6.1417,2748400.0
2012-02-03 12:00:00,7.77,7.8,7.76,7.8,3421400.0,6.1417,6.1654,6.1338,6.1654,3421400.0
2012-02-03 12:05:00,7.8,7.81,7.78,7.8,2586400.0,6.1654,6.1733,6.1496,6.1654,2586400.0
2012-02-03 12:10:00,7.8,7.81,7.79,7.79,2862600.0,6.1654,6.1733,6.1575,6.1575,2862600.0
2012-02-03 12:15:00,7.8,7.8,7.76,7.76,6827000.0,6.1654,6.1654,6.1338,6.1338,6827000.0
2012-02-03 12:20:00,7.77,7.78,7.76,7.78,3121100.0,6.1417,6.1496,6.1338,6.1496,3121100.0
2012-02-03 12:25:00,7.78,7.79,7.76,7.77,3861900.0,6.1496,6.1575,6.1338,6.1417,3861900.0
2012-02-03 12:30:00,7.77,7.78,7.76,7.77,1509900.0,6.1417,6.1496,6.1338,6.1417,1509900.0
2012-02-03 12:35:00,7.77,7.78,7.71,7.73,6055700.0,6.1417,6.1496,6.0942,6.11,6055700.0
2012-02-03 12:40:00,7.72,7.77,7.72,7.77,3178100.0,6.1021,6.1417,6.1021,6.1417,3178100.0
2012-02-03 12:45:00,7.77,7.79,7.76,7.78,2862800.0,6.1417,6.1575,6.1338,6.1496,2862800.0
2012-02-03 12:50:00,7.78,7.79,7.78,7.79,1436100.0,6.1496,6.1575,6.1496,6.1575,1436100.0
2012-02-03 12:55:00,7.78,7.79,7.76,7.76,2561000.0,6.1496,6.1575,6.1338,6.1338,2561000.0
2012-02-03 13:00:00,7.76,7.78,7.76,7.78,2487300.0,6.1338,6.1496,6.1338,6.1496,2487300.0
2012-02-03 13:05:00,7.77,7.78,7.75,7.77,2744000.0,6.1417,6.1496,6.1259,6.1417,2744000.0
2012-02-03 13:10:00,7.78,7.79,7.77,7.78,1442000.0,6.1496,6.1575,6.1417,6.1496,1442000.0
2012-02-03 13:15:00,7.78,7.79,7.77,7.78,2478600.0,6.1496,6.1575,6.1417,6.1496,2478600.0
2012-02-03 13:20:00,7.78,7.79,7.77,7.79,1742200.0,6.1496,6.1575,6.1417,6.1575,1742200.0
2012-02-03 13:25:00,7.79,7.8,7.78,7.8,2346800.0,6.1575,6.1654,6.1496,6.1654,2346800.0
2012-02-03 13:30:00,7.8,7.8,7.79,7.79,1607100.0,6.1654,6.1654,6.1575,6.1575,1607100.0
2012-02-03 13:35:00,7.79,7.8,7.78,7.8,2280900.0,6.1575,6.1654,6.1496,6.1654,2280900.0
2012-02-03 13:40:00,7.8,7.81,7.78,7.79,3441300.0,6.1654,6.1733,6.1496,6.1575,3441300.0
2012-02-03 13:45:00,7.78,7.79,7.77,7.78,1630100.0,6.1496,6.1575,6.1417,6.1496,1630100.0
2012-02-03 13:50:00,7.79,7.79,7.78,7.78,395700.0,6.1575,6.1575,6.1496,6.1496,395700.0
2012-02-03 13:55:00,7.79,7.81,7.78,7.81,2971300.0,6.1575,6.1733,6.1496,6.1733,2971300.0
2012-02-03 14:00:00,7.8,7.82,7.8,7.81,2997300.0,6.1654,6.1812,6.1654,6.1733,2997300.0
2012-02-03 14:05:00,7.81,7.82,7.79,7.81,2756500.0,6.1733,6.1812,6.1575,6.1733,2756500.0
2012-02-03 14:10:00,7.82,7.82,7.8,7.8,1559600.0,6.1812,6.1812,6.1654,6.1654,1559600.0
2012-02-03 14:15:00,7.81,7.82,7.8,7.81,2902500.0,6.1733,6.1812,6.1654,6.1733,2902500.0
2012-02-03 14:20:00,7.81,7.81,7.8,7.8,2155300.0,6.1733,6.1733,6.1654,6.1654,2155300.0
2012-02-03 14:25:00,7.81,7.82,7.8,7.81,1547400.0,6.1733,6.1812,6.1654,6.1733,1547400.0
2012-02-03 14:30:00,7.8,7.81,7.8,7.81,459400.0,6.1654,6.1733,6.1654,6.1733,459400.0
2012-02-03 14:35:00,7.8,7.81,7.8,7.8,705800.0,6.1654,6.1733,6.1654,6.1654,705800.0
2012-02-03 14:40:00,7.81,7.81,7.8,7.81,690000.0,6.1733,6.1733,6.1654,6.1733,690000.0
2012-02-03 14:45:00,7.81,7.81,7.8,7.81,905000.0,6.1733,6.1733,6.1654,6.1733,905000.0
2012-02-03 14:50:00,7.81,7.82,7.8,7.82,1496600.0,6.1733,6.1812,6.1654,6.1812,1496600.0
2012-02-03 14:55:00,7.82,7.83,7.81,7.82,2139400.0,6.1812,6.1891,6.1733,6.1812,2139400.0
2012-02-03 15:00:00,7.83,7.83,7.81,7.81,3035800.0,6.1891,6.1891,6.1733,6.1733,3035800.0
2012-02-03 15:05:00,7.81,7.81,7.8,7.81,1215400.0,6.1733,6.1733,6.1654,6.1733,1215400.0
2012-02-03 15:10:00,7.81,7.81,7.79,7.79,3559500.0,6.1733,6.1733,6.1575,6.1575,3559500.0
2012-02-03 15:15:00,7.8,7.8,7.79,7.8,1243700.0,6.1654,6.1654,6.1575,6.1654,1243700.0
2012-02-03 15:20:00,7.8,7.8,7.77,7.78,4558200.0,6.1654,6.1654,6.1417,6.1496,4558200.0
2012-02-03 15:25:00,7.78,7.79,7.76,7.77,4282100.0,6.1496,6.1575,6.1338,6.1417,4282100.0
2012-02-03 15:30:00,7.77,7.79,7.77,7.78,3363200.0,6.1417,6.1575,6.1417,6.1496,3363200.0
2012-02-03 15:35:00,7.78,7.79,7.76,7.77,5603500.0,6.1496,6.1575,6.1338,6.1417,5603500.0
2012-02-03 15:40:00,7.76,7.79,7.76,7.78,3040000.0,6.1338,6.1575,6.1338,6.1496,3040000.0
2012-02-03 15:45:00,7.79,7.81,7.78,7.81,9340300.0,6.1575,6.1733,6.1496,6.1733,9340300.0
2012-02-03 15:50:00,7.81,7.82,7.8,7.8,6596400.0,6.1733,6.1812,6.1654,6.1654,6596400.0
2012-02-03 15:55:00,7.81,7.84,7.8,7.83,16410300.0,6.1733,6.197,6.1654,6.1891,16410300.0
2012-02-06 09:30:00,7.78,7.82,7.77,7.79,9860200.0,6.1496,6.1812,6.1417,6.1575,9860200.0
2012-02-06 09:35:00,7.79,7.8,7.77,7.79,4719900.0,6.1575,6.1654,6.1417,6.1575,4719900.0
2012-02-06 09:40:00,7.79,7.79,7.78,7.78,2846200.0,6.1575,6.1575,6.1496,6.1496,2846200.0
2012-02-06 09:45:00,7.79,7.82,7.78,7.82,5265000.0,6.1575,6.1812,6.1496,6.1812,5265000.0
2012-02-06 09:50:00,7.82,7.85,7.81,7.85,4976700.0,6.1812,6.2049,6.1733,6.2049,4976700.0
2012-02-06 09:55:00,7.85,7.89,7.84,7.85,7292600.0,6.2049,6.2365,6.197,6.2049,7292600.0
2012-02-06 10:00:00,7.85,7.87,7.84,7.85,4715300.0,6.2049,6.2207,6.197,6.2049,4715300.0
2012-02-06 10:05:00,7.85,7.85,7.82,7.84,5260000.0,6.2049,6.2049,6.1812,6.197,5260000.0
2012-02-06 10:10:00,7.83,7.85,7.82,7.84,3547800.0,6.1891,6.2049,6.1812,6.197,3547800.0
2012-02-06 10:15:00,7.85,7.87,7.83,7.83,5271700.0,6.2049,6.2207,6.1891,6.1891,5271700.0
2012-02-06 10:20:00,7.83,7.84,7.81,7.83,5452500.0,6.1891,6.197,6.1733,6.1891,5452500.0
2012-02-06 10:25:00,7.83,7.84,7.81,7.81,3278700.0,6.1891,6.197,6.1733,6.1733,3278700.0
2012-02-06 10:30:00,7.82,7.82,7.8,7.81,2261800.0,6.1812,6.1812,6.1654,6.1733,2261800.0
2012-02-06 10:35:00,7.82,7.83,7.8,7.81,3425200.0,6.1812,6.1891,6.1654,6.1733,3425200.0
2012-02-06 10:40:00,7.82,7.82,7.77,7.79,6822100.0,6.1812,6.1812,6.1417,6.1575,6822100.0
2012-02-06 10:45:00,7.78,7.79,7.77,7.79,3089500.0,6.1496,6.1575,6.1417,6.1575,3089500.0
2012-02-06 10:50:00,7.79,7.8,7.77,7.79,3055400.0,6.1575,6.1654,6.1417,6.1575,3055400.0
2012-02-06 10:55:00,7.79,7.82,7.79,7.81,3574500.0,6.1575,6.1812,6.1575,6.1733,3574500.0
2012-02-06 11:00:00,7.82,7.83,7.81,7.82,2044700.0,6.1812,6.1891,6.1733,6.1812,2044700.0
2012-02-06 11:05:00,7.82,7.83,7.8,7.8,1928600.0,6.1812,6.1891,6.1654,6.1654,1928600.0
2012-02-06 11:10:00,7.81,7.84,7.8,7.83,3249500.0,6.1733,6.197,6.1654,6.1891,3249500.0
2012-02-06 11:15:00,7.83,7.83,7.81,7.82,1251900.0,6.1891,6.1891,6.1733,6.1812,1251900.0
2012-02-06 11:20:00,7.82,7.83,7.81,7.82,1560300.0,6.1812,6.1891,6.1733,6.1812,1560300.0
2012-02-06 11:25:00,7.83,7.83,7.81,7.82,772500.0,6.1891,6.1891,6.1733,6.1812,772500.0
2012-02-06 11:30:00,7.82,7.82,7.81,7.81,628300.0,6.1812,6.1812,6.1733,6.1733,628300.0
2012-02-06 11:35:00,7.82,7.82,7.8,7.81,1551000.0,6.1812,6.1812,6.1654,6.1733,1551000.0
2012-02-06 11:40:00,7.81,7.81,7.8,7.81,989200.0,6.1733,6.1733,6.1654,6.1733,989200.0
2012-02-06 11:45:00,7.81,7.82,7.8,7.82,1906400.0,6.1733,6.1812,6.1654,6.1812,1906400.0
2012-02-06 11:50:00,7.82,7.82,7.8,7.81,964100.0,6.1812,6.1812,6.1654,6.1733,964100.0
2012-02-06 11:55:00,7.81,7.83,7.8,7.82,2681600.0,6.1733,6.1891,6.1654,6.1812,2681600.0
2012-02-06 12:00:00,7.82,7.83,7.82,7.82,839700.0,6.1812,6.1891,6.1812,6.1812,839700.0
2012-02-06 12:05:00,7.83,7.83,7.82,7.82,736400.0,6.1891,6.1891,6.1812,6.1812,736400.0
2012-02-06 12:10:00,7.82,7.83,7.81,7.83,2421900.0,6.1812,6.1891,6.1733,6.1891,2421900.0
2012-02-06 12:15:00,7.82,7.83,7.82,7.83,698300.0,6.1812,6.1891,6.1812,6.1891,698300.0
2012-02-06 12:20:00,7.83,7.84,7.82,7.83,1778600.0,6.1891,6.197,6.1812,6.1891,1778600.0
2012-02-06 12:25:00,7.83,7.84,7.82,7.83,1262400.0,6.1891,6.197,6.1812,6.1891,1262400.0
2012-02-06 12:30:00,7.83,7.87,7.82,7.87,4033300.0,6.1891,6.2207,6.1812,6.2207,4033300.0
2012-02-06 12:35:00,7.87,7.87,7.85,7.87,2309900.0,6.2207,6.2207,6.2049,6.2207,2309900.0
2012-02-06 12:40:00,7.87,7.87,7.86,7.87,708300.0,6.2207,6.2207,6.2128,6.2207,708300.0
2012-02-06 12:45:00,7.87,7.88,7.86,7.87,2280100.0,6.2207,6.2286,6.2128,6.2207,2280100.0
2012-02-06 12:50:00,7.86,7.88,7.86,7.87,806300.0,6.2128,6.2286,6.2128,6.2207,806300.0
2012-02-06 12:55:00,7.86,7.88,7.86,7.88,1601000.0,6.2128,6.2286,6.2128,6.2286,1601000.0
2012-02-06 13:00:00,7.88,7.88,7.86,7.86,1512900.0,6.2286,6.2286,6.2128,6.2128,1512900.0
2012-02-06 13:05:00,7.86,7.88,7.86,7.87,1230900.0,6.2128,6.2286,6.2128,6.2207,1230900.0
2012-02-06 13:10:00,7.88,7.88,7.85,7.87,2703100.0,6.2286,6.2286,6.2049,6.2207,2703100.0
2012-02-06 13:15:00,7.87,7.88,7.86,7.88,2289200.0,6.2207,6.2286,6.2128,6.2286,2289200.0
2012-02-06 13:20:00,7.87,7.89,7.87,7.88,6270300.0,6.2207,6.2365,6.2207,6.2286,6270300.0
2012-02-06 13:25:00,7.88,7.88,7.86,7.87,1282300.0,6.2286,6.2286,6.2128,6.2207,1282300.0
2012-02-06 13:30:00,7.86,7.88,7.86,7.87,1542900.0,6.2128,6.2286,6.2128,6.2207,1542900.0
2012-02-06 13:35:00,7.87,7.87,7.86,7.87,1367800.0,6.2207,6.2207,6.2128,6.2207,1367800.0
2012-02-06 13:40:00,7.87,7.88,7.86,7.87,2716400.0,6.2207,6.2286,6.2128,6.2207,2716400.0
2012-02-06 13:45:00,7.87,7.87,7.85,7.86,2881500.0,6.2207,6.2207,6.2049,6.2128,2881500.0
2012-02-06 13:50:00,7.86,7.87,7.85,7.87,1547900.0,6.2128,6.2207,6.2049,6.2207,1547900.0
2012-02-06 13:55:00,7.87,7.87,7.86,7.87,1547000.0,6.2207,6.2207,6.2128,6.2207,1547000.0
2012-02-06 14:00:00,7.87,7.87,7.86,7.87,840700.0,6.2207,6.2207,6.2128,6.2207,840700.0
2012-02-06 14:05:00,7.87,7.87,7.86,7.86,1131400.0,6.2207,6.2207,6.2128,6.2128,1131400.0
2012-02-06 14:10:00,7.86,7.88,7.86,7.88,2014700.0,6.2128,6.2286,6.2128,6.2286,2014700.0
2012-02-06 14:15:00,7.88,7.88,7.87,7.88,837300.0,6.2286,6.2286,6.2207,6.2286,837300.0
2012-02-06 14:20:00,7.88,7.89,7.87,7.89,1414900.0,6.2286,6.2365,6.2207,6.2365,1414900.0
2012-02-06 14:25:00,7.89,7.89,7.88,7.89,1053200.0,6.2365,6.2365,6.2286,6.2365,1053200.0
2012-02-06 14:30:00,7.89,7.89,7.87,7.88,2098800.0,6.2365,6.2365,6.2207,6.2286,2098800.0
2012-02-06 14:35:00,7.88,7.89,7.87,7.89,1942800.0,6.2286,6.2365,6.2207,6.2365,1942800.0
2012-02-06 14:40:00,7.89,7.9,7.88,7.9,2519400.0,6.2365,6.2444,6.2286,6.2444,2519400.0
2012-02-06 14:45:00,7.9,7.9,7.88,7.89,1747000.0,6.2444,6.2444,6.2286,6.2365,1747000.0
2012-02-06 14:50:00,7.9,7.9,7.88,7.89,1863100.0,6.2444,6.2444,6.2286,6.2365,1863100.0
2012-02-06 14:55:00,7.88,7.9,7.88,7.89,1693700.0,6.2286,6.2444,6.2286,6.2365,1693700.0
2012-02-06 15:00:00,7.9,7.9,7.89,7.9,463700.0,6.2444,6.2444,6.2365,6.2444,463700.0
2012-02-06 15:05:00,7.89,7.92,7.89,7.91,6562200.0,6.2365,6.2602,6.2365,6.2523,6562200.0
2012-02-06 15:10:00,7.9,7.91,7.9,7.91,1241400.0,6.2444,6.2523,6.2444,6.2523,1241400.0
2012-02-06 15:15:00,7.91,7.93,7.9,7.91,4233200.0,6.2523,6.2681,6.2444,6.2523,4233200.0
2012-02-06 15:20:00,7.91,7.94,7.91,7.94,3625300.0,6.2523,6.276,6.2523,6.276,3625300.0
2012-02-06 15:25:00,7.94,7.94,7.92,7.92,3514600.0,6.276,6.276,6.2602,6.2602,3514600.0
2012-02-06 15:30:00,7.92,7.93,7.91,7.92,2809900.0,6.2602,6.2681,6.2523,6.2602,2809900.0
2012-02-06 15:35:00,7.91,7.94,7.91,7.93,4258600.0,6.2523,6.276,6.2523,6.2681,4258600.0
2012-02-06 15:40:00,7.94,7.94,7.93,7.94,3243600.0,6.276,6.276,6.2681,6.276,3243600.0
2012-02-06 15:45:00,7.94,7.97,7.94,7.97,6637900.0,6.276,6.2998,6.276,6.2998,6637900.0
2012-02-06 15:50:00,7.96,7.97,7.94,7.96,7738700.0,6.2918,6.2998,6.276,6.2918,7738700.0
2012-02-06 15:55:00,7.96,7.97,7.95,7.97,11527300.0,6.2918,6.2998,6.2839,6.2998,11527300.0
2012-02-07 09:30:00,7.95,7.99,7.95,7.98,8556500.0,6.2839,6.3156,6.2839,6.3077,8556500.0
2012-02-07 09:35:00,7.98,7.99,7.95,7.96,8101800.0,6.3077,6.3156,6.2839,6.2918,8101800.0
2012-02-07 09:40:00,7.96,7.97,7.93,7.94,9005600.0,6.2918,6.2998,6.2681,6.276,9005600.0
2012-02-07 09:45:00,7.93,7.94,7.9,7.92,8339000.0,6.2681,6.276,6.2444,6.2602,8339000.0
2012-02-07 09:50:00,7.92,7.93,7.9,7.91,5890700.0,6.2602,6.2681,6.2444,6.2523,5890700.0
2012-02-07 09:55:00,7.91,7.92,7.88,7.91,8343200.0,6.2523,6.2602,6.2286,6.2523,8343200.0
2012-02-07 10:00:00,7.91,7.92,7.89,7.91,5975000.0,6.2523,6.2602,6.2365,6.2523,5975000.0
2012-02-07 10:05:00,7.9,7.92,7.89,7.92,4348200.0,6.2444,6.2602,6.2365,6.2602,4348200.0
2012-02-07 10:10:00,7.92,7.96,7.91,7.96,4847500.0,6.2602,6.2918,6.2523,6.2918,4847500.0
2012-02-07 10:15:00,7.95,7.96,7.92,7.93,5694800.0,6.2839,6.2918,6.2602,6.2681,5694800.0
2012-02-07 10:20:00,7.93,7.95,7.92,7.95,2591700.0,6.2681,6.2839,6.2602,6.2839,2591700.0
2012-02-07 10:25:00,7.95,7.96,7.93,7.93,3661400.0,6.2839,6.2918,6.2681,6.2681,3661400.0
2012-02-07 10:30:00,7.93,7.95,7.92,7.94,3846900.0,6.2681,6.2839,6.2602,6.276,3846900.0
2012-02-07 10:35:00,7.94,7.94,7.93,7.93,749500.0,6.276,6.276,6.2681,6.2681,749500.0
2012-02-07 10:40:00,7.94,7.95,7.93,7.94,2107600.0,6.276,6.2839,6.2681,6.276,2107600.0
2012-02-07 10:45:00,7.94,7.96,7.93,7.95,3614800.0,6.276,6.2918,6.2681,6.2839,3614800.0
2012-02-07 10:50:00,7.95,7.96,7.94,7.96,2317700.0,6.2839,6.2918,6.276,6.2918,2317700.0
2012-02-07 10:55:00,7.96,7.98,7.95,7.97,3640800.0,6.2918,6.3077,6.2839,6.2998,3640800.0
2012-02-07 11:00:00,7.97,7.98,7.96,7.97,2277400.0,6.2998,6.3077,6.2918,6.2998,2277400.0
2012-02-07 11:05:00,7.98,7.98,7.96,7.98,2504300.0,6.3077,6.3077,6.2918,6.3077,2504300.0
2012-02-07 11:10:00,7.98,7.98,7.97,7.98,941100.0,6.3077,6.3077,6.2998,6.3077,941100.0
2012-02-07 11:15:00,7.97,7.98,7.96,7.97,2242900.0,6.2998,6.3077,6.2918,6.2998,2242900.0
2012-02-07 11:20:00,7.97,7.97,7.95,7.95,2524600.0,6.2998,6.2998,6.2839,6.2839,2524600.0
2012-02-07 11:25:00,7.96,7.96,7.94,7.96,3973200.0,6.2918,6.2918,6.276,6.2918,3973200.0
2012-02-07 11:30:00,7.96,7.97,7.95,7.97,2262200.0,6.2918,6.2998,6.2839,6.2998,2262200.0
2012-02-07 11:35:00,7.97,7.97,7.95,7.95,2054100.0,6.2998,6.2998,6.2839,6.2839,2054100.0
2012-02-07 11:40:00,7.96,7.96,7.94,7.95,2075300.0,6.2918,6.2918,6.276,6.2839,2075300.0
2012-02-07 11:45:00,7.95,7.97,7.95,7.95,1365500.0,6.2839,6.2998,6.2839,6.2839,1365500.0
2012-02-07 11:50:00,7.95,7.97,7.95,7.96,1457500.0,6.2839,6.2998,6.2839,6.2918,1457500.0
2012-02-07 11:55:00,7.96,7.96,7.95,7.95,327700.0,6.2918,6.2918,6.2839,6.2839,327700.0
2012-02-07 12:00:00,7.96,7.96,7.94,7.95,2201400.0,6.2918,6.2918,6.276,6.2839,2201400.0
2012-02-07 12:05:00,7.94,7.95,7.94,7.95,468400.0,6.276,6.2839,6.276,6.2839,468400.0
2012-02-07 12:10:00,7.95,7.95,7.94,7.95,587300.0,6.2839,6.2839,6.276,6.2839,587300.0
2012-02-07 12:15:00,7.95,7.95,7.94,7.95,826800.0,6.2839,6.2839,6.276,6.2839,826800.0
2012-02-07 12:20:00,7.94,7.96,7.94,7.96,1605500.0,6.276,6.2918,6.276,6.2918,1605500.0
2012-02-07 12:25:00,7.96,7.96,7.94,7.94,1406900.0,6.2918,6.2918,6.276,6.276,1406900.0
2012-02-07 12:30:00,7.94,7.95,7.93,7.93,2657100.0,6.276,6.2839,6.2681,6.2681,2657100.0
2012-02-07 12:35:00,7.93,7.94,7.92,7.93,1362300.0,6.2681,6.276,6.2602,6.2681,1362300.0
2012-02-07 12:40:00,7.93,7.93,7.92,7.93,646200.0,6.2681,6.2681,6.2602,6.2681,646200.0
2012-02-07 12:45:00,7.92,7.93,7.92,7.92,471200.0,6.2602,6.2681,6.2602,6.2602,471200.0
2012-02-07 12:50:00,7.92,7.93,7.92,7.93,421000.0,6.2602,6.2681,6.2602,6.2681,421000.0
2012-02-07 12:55:00,7.93,7.94,7.92,7.94,1640300.0,6.2681,6.276,6.2602,6.276,1640300.0
2012-02-07 13:00:00,7.94,7.94,7.93,7.94,1570600.0,6.276,6.276,6.2681,6.276,1570600.0
2012-02-07 13:05:00,7.94,7.95,7.94,7.95,1658600.0,6.276,6.2839,6.276,6.2839,1658600.0
2012-02-07 13:10:00,7.95,7.95,7.93,7.94,1567000.0,6.2839,6.2839,6.2681,6.276,1567000.0
2012-02-07 13:15:00,7.94,7.94,7.92,7.93,1097100.0,6.276,6.276,6.2602,6.2681,1097100.0
2012-02-07 13:20:00,7.92,7.93,7.91,7.92,3017600.0,6.2602,6.2681,6.2523,6.2602,3017600.0
2012-02-07 13:25:00,7.92,7.93,7.9,7.91,5667100.0,6.2602,6.2681,6.2444,6.2523,5667100.0
2012-02-07 13:30:00,7.91,7.91,7.89,7.9,4709000.0,6.2523,6.2523,6.2365,6.2444,4709000.0
2012-02-07 13:35:00,7.9,7.93,7.89,7.92,2434200.0,6.2444,6.2681,6.2365,6.2602,2434200.0
2012-02-07 13:40:00,7.93,7.93,7.92,7.92,352600.0,6.2681,6.2681,6.2602,6.2602,352600.0
2012-02-07 13:45:00,7.93,7.93,7.91,7.93,2040600.0,6.2681,6.2681,6.2523,6.2681,2040600.0
2012-02-07 13:50:00,7.93,7.93,7.92,7.92,297100.0,6.2681,6.2681,6.2602,6.2602,297100.0
2012-02-07 13:55:00,7.93,7.93,7.91,7.92,1052300.0,6.2681,6.2681,6.2523,6.2602,1052300.0
2012-02-07 14:00:00,7.92,7.92,7.9,7.92,2048800.0,6.2602,6.2602,6.2444,6.2602,2048800.0
2012-02-07 14:05:00,7.91,7.92,7.9,7.9,1244900.0,6.2523,6.2602,6.2444,6.2444,1244900.0
2012-02-07 14:10:00,7.91,7.92,7.9,7.91,1513300.0,6.2523,6.2602,6.2444,6.2523,1513300.0
2012-02-07 14:15:00,7.9,7.94,7.9,7.94,3346200.0,6.2444,6.276,6.2444,6.276,3346200.0
2012-02-07 14:20:00,7.94,7.94,7.92,7.92,1315800.0,6.276,6.276,6.2602,6.2602,1315800.0
2012-02-07 14:25:00,7.93,7.93,7.92,7.92,723000.0,6.2681,6.2681,6.2602,6.2602,723000.0
2012-02-07 14:30:00,7.92,7.93,7.92,7.93,465100.0,6.2602,6.2681,6.2602,6.2681,465100.0
2012-02-07 14:35:00,7.92,7.93,7.92,7.92,787300.0,6.2602,6.2681,6.2602,6.2602,787300.0
2012-02-07 14:40:00,7.92,7.93,7.91,7.91,805000.0,6.2602,6.2681,6.2523,6.2523,805000.0
2012-02-07 14:45:00,7.91,7.92,7.89,7.89,5516700.0,6.2523,6.2602,6.2365,6.2365,5516700.0
2012-02-07 14:50:00,7.9,7.91,7.88,7.88,2728700.0,6.2444,6.2523,6.2286,6.2286,2728700.0
2012-02-07 14:55:00,7.88,7.89,7.84,7.85,5397100.0,6.2286,6.2365,6.197,6.2049,5397100.0
2012-02-07 15:00:00,7.86,7.88,7.85,7.87,3788700.0,6.2128,6.2286,6.2049,6.2207,3788700.0
2012-02-07 15:05:00,7.87,7.88,7.86,7.88,1539200.0,6.2207,6.2286,6.2128,6.2286,1539200.0
2012-02-07 15:10:00,7.88,7.88,7.87,7.88,1095900.0,6.2286,6.2286,6.2207,6.2286,1095900.0
2012-02-07 15:15:00,7.88,7.88,7.86,7.88,2067500.0,6.2286,6.2286,6.2128,6.2286,2067500.0
2012-02-07 15:20:00,7.88,7.89,7.86,7.89,3998600.0,6.2286,6.2365,6.2128,6.2365,3998600.0
2012-02-07 15:25:00,7.89,7.9,7.88,7.9,3120400.0,6.2365,6.2444,6.2286,6.2444,3120400.0
2012-02-07 15:30:00,7.9,7.9,7.88,7.89,1914500.0,6.2444,6.2444,6.2286,6.2365,1914500.0
2012-02-07 15:35:00,7.89,7.89,7.87,7.87,3613900.0,6.2365,6.2365,6.2207,6.2207,3613900.0
2012-02-07 15:40:00,7.88,7.88,7.86,7.87,5794800.0,6.2286,6.2286,6.2128,6.2207,5794800.0
2012-02-07 15:45:00,7.86,7.87,7.83,7.84,5544200.0,6.2128,6.2207,6.1891,6.197,5544200.0
2012-02-07 15:50:00,7.85,7.86,7.84,7.85,2988100.0,6.2049,6.2128,6.197,6.2049,2988100.0
2012-02-07 15:55:00,7.85,7.86,7.83,7.85,16818500.0,6.2049,6.2128,6.1891,6.2049,16818500.0
2012-02-08 09:30:00,7.96,7.97,7.94,7.95,9761400.0,6.2918,6.2998,6.276,6.2839,9761400.0
2012-02-08 09:35:00,7.96,7.97,7.93,7.94,5305000.0,6.2918,6.2998,6.2681,6.276,5305000.0
2012-02-08 09:40:00,7.93,7.95,7.93,7.95,4438100.0,6.2681,6.2839,6.2681,6.2839,4438100.0
2012-02-08 09:45:00,7.95,7.97,7.93,7.96,8070900.0,6.2839,6.2998,6.2681,6.2918,8070900.0
2012-02-08 09:50:00,7.97,7.98,7.96,7.97,9297100.0,6.2998,6.3077,6.2918,6.2998,9297100.0
2012-02-08 09:55:00,7.97,7.98,7.96,7.98,3895100.0,6.2998,6.3077,6.2918,6.3077,3895100.0
2012-02-08 10:00:00,7.97,7.99,7.97,7.98,3383300.0,6.2998,6.3156,6.2998,6.3077,3383300.0
2012-02-08 10:05:00,7.98,7.99,7.96,7.97,5367700.0,6.3077,6.3156,6.2918,6.2998,5367700.0
2012-02-08 10:10:00,7.97,7.98,7.96,7.98,2844800.0,6.2998,6.3077,6.2918,6.3077,2844800.0
2012-02-08 10:15:00,7.98,8.04,7.97,8.01,17646800.0,6.3077,6.3551,6.2998,6.3314,17646800.0
2012-02-08 10:20:00,8.02,8.04,8.01,8.02,5705800.0,6.3393,6.3551,6.3314,6.3393,5705800.0
2012-02-08 10:25:00,8.02,8.09,8.02,8.05,12484800.0,6.3393,6.3946,6.3393,6.363,12484800.0
2012-02-08 10:30:00,8.06,8.06,8.04,8.04,5895400.0,6.3709,6.3709,6.3551,6.3551,5895400.0
2012-02-08 10:35:00,8.04,8.05,8.03,8.03,6194400.0,6.3551,6.363,6.3472,6.3472,6194400.0
2012-02-08 10:40:00,8.04,8.05,8.03,8.04,6570200.0,6.3551,6.363,6.3472,6.3551,6570200.0
2012-02-08 10:45:00,8.04,8.07,8.04,8.07,7271500.0,6.3551,6.3788,6.3551,6.3788,7271500.0
2012-02-08 10:50:00,8.07,8.08,8.06,8.06,4453400.0,6.3788,6.3867,6.3709,6.3709,4453400.0
2012-02-08 10:55:00,8.07,8.07,8.06,8.07,2624900.0,6.3788,6.3788,6.3709,6.3788,2624900.0
2012-02-08 11:00:00,8.07,8.09,8.05,8.05,6763700.0,6.3788,6.3946,6.363,6.363,6763700.0
2012-02-08 11:05:00,8.05,8.06,8.04,8.04,4119200.0,6.363,6.3709,6.3551,6.3551,4119200.0
2012-02-08 11:10:00,8.04,8.05,8.03,8.04,6036000.0,6.3551,6.363,6.3472,6.3551,6036000.0
2012-02-08 11:15:00,8.03,8.04,8.02,8.03,3208700.0,6.3472,6.3551,6.3393,6.3472,3208700.0
2012-02-08 11:20:00,8.03,8.03,7.98,7.99,11911000.0,6.3472,6.3472,6.3077,6.3156,11911000.0
2012-02-08 11:25:00,7.99,8.01,7.98,8.01,5141100.0,6.3156,6.3314,6.3077,6.3314,5141100.0
2012-02-08 11:30:00,8.01,8.02,8.0,8.0,6759000.0,6.3314,6.3393,6.3235,6.3235,6759000.0
2012-02-08 11:35:00,8.01,8.01,7.98,8.0,6197500.0,6.3314,6.3314,6.3077,6.3235,6197500.0
2012-02-08 11:40:00,8.0,8.0,7.97,7.98,7601200.0,6.3235,6.3235,6.2998,6.3077,7601200.0
2012-02-08 11:45:00,7.98,7.99,7.97,7.99,4351800.0,6.3077,6.3156,6.2998,6.3156,4351800.0
2012-02-08 11:50:00,7.99,8.01,7.98,8.01,3555400.0,6.3156,6.3314,6.3077,6.3314,3555400.0
2012-02-08 11:55:00,8.0,8.02,7.99,8.0,4207100.0,6.3235,6.3393,6.3156,6.3235,4207100.0
2012-02-08 12:00:00,8.0,8.0,7.99,7.99,2190100.0,6.3235,6.3235,6.3156,6.3156,2190100.0
2012-02-08 12:05:00,7.99,8.01,7.98,7.99,3759000.0,6.3156,6.3314,6.3077,6.3156,3759000.0
2012-02-08 12:10:00,7.99,8.0,7.97,7.97,6615800.0,6.3156,6.3235,6.2998,6.2998,6615800.0
2012-02-08 12:15:00,7.98,7.99,7.95,7.97,9210600.0,6.3077,6.3156,6.2839,6.2998,9210600.0
2012-02-08 12:20:00,7.97,8.0,7.97,8.0,3402900.0,6.2998,6.3235,6.2998,6.3235,3402900.0
2012-02-08 12:25:00,8.0,8.0,7.98,8.0,3982200.0,6.3235,6.3235,6.3077,6.3235,3982200.0
2012-02-08 12:30:00,8.0,8.0,7.99,7.99,1048900.0,6.3235,6.3235,6.3156,6.3156,1048900.0
2012-02-08 12:35:00,7.99,8.02,7.99,8.02,3184100.0,6.3156,6.3393,6.3156,6.3393,3184100.0
2012-02-08 12:40:00,8.02,8.02,8.0,8.0,4020800.0,6.3393,6.3393,6.3235,6.3235,4020800.0
2012-02-08 12:45:00,8.0,8.01,7.99,8.0,3667300.0,6.3235,6.3314,6.3156,6.3235,3667300.0
2012-02-08 12:50:00,7.99,8.01,7.99,8.0,2102200.0,6.3156,6.3314,6.3156,6.3235,2102200.0
2012-02-08 12:55:00,8.01,8.02,7.99,8.01,2914100.0,6.3314,6.3393,6.3156,6.3314,2914100.0
2012-02-08 13:00:00,8.02,8.02,8.0,8.02,1506300.0,6.3393,6.3393,6.3235,6.3393,1506300.0
2012-02-08 13:05:00,8.01,8.02,8.0,8.01,1468700.0,6.3314,6.3393,6.3235,6.3314,1468700.0
2012-02-08 13:10:00,8.01,8.02,8.0,8.0,3477700.0,6.3314,6.3393,6.3235,6.3235,3477700.0
2012-02-08 13:15:00,8.0,8.01,7.99,8.01,3442300.0,6.3235,6.3314,6.3156,6.3314,3442300.0
2012-02-08 13:20:00,8.01,8.02,8.0,8.01,2222700.0,6.3314,6.3393,6.3235,6.3314,2222700.0
2012-02-08 13:25:00,8.01,8.03,8.01,8.03,3950400.0,6.3314,6.3472,6.3314,6.3472,3950400.0
2012-02-08 13:30:00,8.03,8.05,8.02,8.04,6598200.0,6.3472,6.363,6.3393,6.3551,6598200.0
2012-02-08 13:35:00,8.04,8.05,8.03,8.04,3187800.0,6.3551,6.363,6.3472,6.3551,3187800.0
2012-02-08 13:40:00,8.04,8.05,8.04,8.04,1586300.0,6.3551,6.363,6.3551,6.3551,1586300.0
2012-02-08 13:45:00,8.04,8.05,8.04,8.05,1208000.0,6.3551,6.363,6.3551,6.363,1208000.0
2012-02-08 13:50:00,8.04,8.06,8.04,8.06,6846200.0,6.3551,6.3709,6.3551,6.3709,6846200.0
2012-02-08 13:55:00,8.05,8.08,8.05,8.07,3664100.0,6.363,6.3867,6.363,6.3788,3664100.0
2012-02-08 14:00:00,8.07,8.08,8.06,8.06,3283300.0,6.3788,6.3867,6.3709,6.3709,3283300.0
2012-02-08 14:05:00,8.07,8.08,8.06,8.08,3247100.0,6.3788,6.3867,6.3709,6.3867,3247100.0
2012-02-08 14:10:00,8.07,8.12,8.07,8.11,10048700.0,6.3788,6.4183,6.3788,6.4104,10048700.0
2012-02-08 14:15:00,8.11,8.11,8.08,8.1,4526100.0,6.4104,6.4104,6.3867,6.4025,4526100.0
2012-02-08 14:20:00,8.09,8.1,8.07,8.08,2898000.0,6.3946,6.4025,6.3788,6.3867,2898000.0
2012-02-08 14:25:00,8.07,8.12,8.07,8.11,7477700.0,6.3788,6.4183,6.3788,6.4104,7477700.0
2012-02-08 14:30:00,8.11,8.12,8.08,8.09,5423000.0,6.4104,6.4183,6.3867,6.3946,5423000.0
2012-02-08 14:35:00,8.09,8.12,8.08,8.11,3268600.0,6.3946,6.4183,6.3867,6.4104,3268600.0
2012-02-08 14:40:00,8.12,8.15,8.11,8.14,7165800.0,6.4183,6.442,6.4104,6.4341,7165800.0
2012-02-08 14:45:00,8.13,8.15,8.12,8.13,7438000.0,6.4262,6.442,6.4183,6.4262,7438000.0
2012-02-08 14:50:00,8.13,8.14,8.1,8.12,5847100.0,6.4262,6.4341,6.4025,6.4183,5847100.0
2012-02-08 14:55:00,8.11,8.12,8.1,8.1,2023700.0,6.4104,6.4183,6.4025,6.4025,2023700.0
2012-02-08 15:00:00,8.1,8.13,8.08,8.13,6778100.0,6.4025,6.4262,6.3867,6.4262,6778100.0
2012-02-08 15:05:00,8.13,8.13,8.11,8.12,3069000.0,6.4262,6.4262,6.4104,6.4183,3069000.0
2012-02-08 15:10:00,8.12,8.13,8.11,8.12,5449600.0,6.4183,6.4262,6.4104,6.4183,5449600.0
2012-02-08 15:15:00,8.12,8.12,8.1,8.12,3437400.0,6.4183,6.4183,6.4025,6.4183,3437400.0
2012-02-08 15:20:00,8.12,8.12,8.1,8.12,3418200.0,6.4183,6.4183,6.4025,6.4183,3418200.0
2012-02-08 15:25:00,8.12,8.12,8.11,8.12,4111200.0,6.4183,6.4183,6.4104,6.4183,4111200.0
2012-02-08 15:30:00,8.12,8.12,8.09,8.11,4361400.0,6.4183,6.4183,6.3946,6.4104,4361400.0
2012-02-08 15:35:00,8.1,8.13,8.1,8.12,4620100.0,6.4025,6.4262,6.4025,6.4183,4620100.0
2012-02-08 15:40:00,8.12,8.13,8.1,8.13,4824800.0,6.4183,6.4262,6.4025,6.4262,4824800.0
2012-02-08 15:45:00,8.13,8.14,8.11,8.13,9031500.0,6.4262,6.4341,6.4104,6.4262,9031500.0
2012-02-08 15:50:00,8.14,8.14,8.13,8.13,4222100.0,6.4341,6.4341,6.4262,6.4262,4222100.0
2012-02-08 15:55:00,8.13,8.14,8.12,8.12,12384700.0,6.4262,6.4341,6.4183,6.4183,12384700.0
2012-02-09 09:30:00,8.31,8.34,8.27,8.34,19285300.0,6.5685,6.5922,6.5369,6.5922,19285300.0
2012-02-09 09:35:00,8.34,8.35,8.25,8.26,15501700.0,6.5922,6.6001,6.5211,6.529,15501700.0
2012-02-09 09:40:00,8.27,8.29,8.22,8.23,13084600.0,6.5369,6.5527,6.4974,6.5053,13084600.0
2012-02-09 09:45:00,8.23,8.25,8.22,8.22,11218000.0,6.5053,6.5211,6.4974,6.4974,11218000.0
2012-02-09 09:50:00,8.23,8.23,8.2,8.23,11175900.0,6.5053,6.5053,6.4816,6.5053,11175900.0
2012-02-09 09:55:00,8.22,8.25,8.22,8.22,9702600.0,6.4974,6.5211,6.4974,6.4974,9702600.0
2012-02-09 10:00:00,8.22,8.24,8.17,8.19,13940200.0,6.4974,6.5132,6.4578,6.4736,13940200.0
2012-02-09 10:05:00,8.19,8.2,8.13,8.15,11919300.0,6.4736,6.4816,6.4262,6.442,11919300.0
2012-02-09 10:10:00,8.14,8.2,8.14,8.2,8808200.0,6.4341,6.4816,6.4341,6.4816,8808200.0
2012-02-09 10:15:00,8.2,8.21,8.18,8.2,6147600.0,6.4816,6.4895,6.4657,6.4816,6147600.0
2012-02-09 10:20:00,8.2,8.21,8.13,8.15,9590100.0,6.4816,6.4895,6.4262,6.442,9590100.0
2012-02-09 10:25:00,8.16,8.16,8.1,8.13,14854100.0,6.4499,6.4499,6.4025,6.4262,14854100.0
2012-02-09 10:30:00,8.13,8.18,8.12,8.18,10883900.0,6.4262,6.4657,6.4183,6.4657,10883900.0
2012-02-09 10:35:00,8.18,8.2,8.16,8.19,7566800.0,6.4657,6.4816,6.4499,6.4736,7566800.0
2012-02-09 10:40:00,8.2,8.24,8.19,8.21,6614400.0,6.4816,6.5132,6.4736,6.4895,6614400.0
2012-02-09 10:45:00,8.2,8.25,8.2,8.25,7482500.0,6.4816,6.5211,6.4816,6.5211,7482500.0
2012-02-09 10:50:00,8.25,8.25,8.22,8.23,4841000.0,6.5211,6.5211,6.4974,6.5053,4841000.0
2012-02-09 10:55:00,8.24,8.26,8.23,8.23,6790000.0,6.5132,6.529,6.5053,6.5053,6790000.0
2012-02-09 11:00:00,8.24,8.24,8.2,8.22,4617900.0,6.5132,6.5132,6.4816,6.4974,4617900.0
2012-02-09 11:05:00,8.22,8.23,8.18,8.19,6978500.0,6.4974,6.5053,6.4657,6.4736,6978500.0
2012-02-09 11:10:00,8.19,8.21,8.18,8.2,2957200.0,6.4736,6.4895,6.4657,6.4816,2957200.0
2012-02-09 11:15:00,8.2,8.21,8.16,8.17,5361400.0,6.4816,6.4895,6.4499,6.4578,5361400.0
2012-02-09 11:20:00,8.17,8.18,8.15,8.15,4994000.0,6.4578,6.4657,6.442,6.442,4994000.0
2012-02-09 11:25:00,8.16,8.18,8.15,8.16,3608400.0,6.4499,6.4657,6.442,6.4499,3608400.0
2012-02-09 11:30:00,8.16,8.17,8.15,8.15,3954300.0,6.4499,6.4578,6.442,6.442,3954300.0
2012-02-09 11:35:00,8.15,8.17,8.13,8.14,8620200.0,6.442,6.4578,6.4262,6.4341,8620200.0
2012-02-09 11:40:00,8.15,8.15,8.11,8.14,6016500.0,6.442,6.442,6.4104,6.4341,6016500.0
2012-02-09 11:45:00,8.14,8.2,8.13,8.18,4672400.0,6.4341,6.4816,6.4262,6.4657,4672400.0
2012-02-09 11:50:00,8.18,8.21,8.18,8.2,4500600.0,6.4657,6.4895,6.4657,6.4816,4500600.0
2012-02-09 11:55:00,8.2,8.21,8.19,8.2,2748000.0,6.4816,6.4895,6.4736,6.4816,2748000.0
2012-02-09 12:00:00,8.2,8.24,8.19,8.23,6103300.0,6.4816,6.5132,6.4736,6.5053,6103300.0
2012-02-09 12:05:00,8.22,8.24,8.22,8.24,1776100.0,6.4974,6.5132,6.4974,6.5132,1776100.0
2012-02-09 12:10:00,8.23,8.25,8.23,8.24,4165600.0,6.5053,6.5211,6.5053,6.5132,4165600.0
2012-02-09 12:15:00,8.23,8.24,8.21,8.22,5188100.0,6.5053,6.5132,6.4895,6.4974,5188100.0
2012-02-09 12:20:00,8.22,8.22,8.19,8.2,3498900.0,6.4974,6.4974,6.4736,6.4816,3498900.0
2012-02-09 12:25:00,8.2,8.21,8.17,8.18,4069000.0,6.4816,6.4895,6.4578,6.4657,4069000.0
2012-02-09 12:30:00,8.17,8.19,8.17,8.19,1781400.0,6.4578,6.4736,6.4578,6.4736,1781400.0
2012-02-09 12:35:00,8.18,8.22,8.18,8.21,3067300.0,6.4657,6.4974,6.4657,6.4895,3067300.0
2012-02-09 12:40:00,8.22,8.26,8.21,8.22,6443400.0,6.4974,6.529,6.4895,6.4974,6443400.0
2012-02-09 12:45:00,8.22,8.25,8.21,8.24,3608500.0,6.4974,6.5211,6.4895,6.5132,3608500.0
2012-02-09 12:50:00,8.24,8.24,8.23,8.23,1299300.0,6.5132,6.5132,6.5053,6.5053,1299300.0
2012-02-09 12:55:00,8.24,8.25,8.22,8.25,2393400.0,6.5132,6.5211,6.4974,6.5211,2393400.0
2012-02-09 13:00:00,8.25,8.28,8.24,8.24,6694100.0,6.5211,6.5448,6.5132,6.5132,6694100.0
2012-02-09 13:05:00,8.24,8.26,8.23,8.24,4067000.0,6.5132,6.529,6.5053,6.5132,4067000.0
2012-02-09 13:10:00,8.24,8.26,8.23,8.26,2156400.0,6.5132,6.529,6.5053,6.529,2156400.0
2012-02-09 13:15:00,8.26,8.3,8.25,8.29,5956000.0,6.529,6.5606,6.5211,6.5527,5956000.0
2012-02-09 13:20:00,8.3,8.3,8.27,8.29,4444200.0,6.5606,6.5606,6.5369,6.5527,4444200.0
2012-02-09 13:25:00,8.29,8.29,8.25,8.26,4080300.0,6.5527,6.5527,6.5211,6.529,4080300.0
2012-02-09 13:30:00,8.26,8.26,8.22,8.26,7120800.0,6.529,6.529,6.4974,6.529,7120800.0
2012-02-09 13:35:00,8.25,8.28,8.25,8.28,3349200.0,6.5211,6.5448,6.5211,6.5448,3349200.0
2012-02-09 13:40:00,8.28,8.28,8.25,8.25,3979000.0,6.5448,6.5448,6.5211,6.5211,3979000.0
2012-02-09 13:45:00,8.25,8.26,8.23,8.24,4442300.0,6.5211,6.529,6.5053,6.5132,4442300.0
2012-02-09 13:50:00,8.24,8.26,8.24,8.25,1790800.0,6.5132,6.529,6.5132,6.5211,1790800.0
2012-02-09 13:55:00,8.25,8.26,8.24,8.25,1765000.0,6.5211,6.529,6.5132,6.5211,1765000.0
2012-02-09 14:00:00,8.25,8.26,8.24,8.26,1578500.0,6.5211,6.529,6.5132,6.529,1578500.0
2012-02-09 14:05:00,8.26,8.26,8.22,8.23,3134700.0,6.529,6.529,6.4974,6.5053,3134700.0
2012-02-09 14:10:00,8.22,8.24,8.22,8.24,1374200.0,6.4974,6.5132,6.4974,6.5132,1374200.0
2012-02-09 14:15:00,8.24,8.24,8.23,8.23,1962000.0,6.5132,6.5132,6.5053,6.5053,1962000.0
2012-02-09 14:20:00,8.24,8.25,8.23,8.24,1998800.0,6.5132,6.5211,6.5053,6.5132,1998800.0
2012-02-09 14:25:00,8.24,8.24,8.23,8.24,801000.0,6.5132,6.5132,6.5053,6.5132,801000.0
2012-02-09 14:30:00,8.24,8.26,8.23,8.26,3522100.0,6.5132,6.529,6.5053,6.529,3522100.0
2012-02-09 14:35:00,8.26,8.26,8.25,8.26,2216500.0,6.529,6.529,6.5211,6.529,2216500.0
2012-02-09 14:40:00,8.26,8.26,8.23,8.24,2713100.0,6.529,6.529,6.5053,6.5132,2713100.0
2012-02-09 14:45:00,8.25,8.26,8.24,8.25,6965400.0,6.5211,6.529,6.5132,6.5211,6965400.0
2012-02-09 14:50:00,8.24,8.25,8.23,8.23,3132300.0,6.5132,6.5211,6.5053,6.5053,3132300.0
2012-02-09 14:55:00,8.23,8.24,8.21,8.23,6934600.0,6.5053,6.5132,6.4895,6.5053,6934600.0
2012-02-09 15:00:00,8.23,8.24,8.21,8.24,6626400.0,6.5053,6.5132,6.4895,6.5132,6626400.0
2012-02-09 15:05:00,8.24,8.24,8.22,8.23,4054000.0,6.5132,6.5132,6.4974,6.5053,4054000.0
2012-02-09 15:10:00,8.23,8.23,8.21,8.21,2443300.0,6.5053,6.5053,6.4895,6.4895,2443300.0
2012-02-09 15:15:00,8.21,8.22,8.18,8.19,4589800.0,6.4895,6.4974,6.4657,6.4736,4589800.0
2012-02-09 15:20:00,8.19,8.2,8.17,8.17,3391100.0,6.4736,6.4816,6.4578,6.4578,3391100.0
2012-02-09 15:25:00,8.17,8.22,8.17,8.2,5058300.0,6.4578,6.4974,6.4578,6.4816,5058300.0
2012-02-09 15:30:00,8.2,8.22,8.19,8.21,6079500.0,6.4816,6.4974,6.4736,6.4895,6079500.0
2012-02-09 15:35:00,8.21,8.21,8.19,8.19,2726100.0,6.4895,6.4895,6.4736,6.4736,2726100.0
2012-02-09 15:40:00,8.2,8.2,8.16,8.17,5105800.0,6.4816,6.4816,6.4499,6.4578,5105800.0
2012-02-09 15:45:00,8.17,8.21,8.16,8.21,9285100.0,6.4578,6.4895,6.4499,6.4895,9285100.0
2012-02-09 15:50:00,8.21,8.22,8.19,8.21,7035600.0,6.4895,6.4974,6.4736,6.4895,7035600.0
2012-02-09 15:55:00,8.21,8.22,8.18,8.18,10098000.0,6.4895,6.4974,6.4657,6.4657,10098000.0
2012-02-10 09:30:00,8.05,8.06,7.98,8.05,19219300.0,6.363,6.3709,6.3077,6.363,19219300.0
2012-02-10 09:35:00,8.05,8.09,8.05,8.07,9898600.0,6.363,6.3946,6.363,6.3788,9898600.0
2012-02-10 09:40:00,8.06,8.09,8.04,8.09,7494100.0,6.3709,6.3946,6.3551,6.3946,7494100.0
2012-02-10 09:45:00,8.09,8.1,8.08,8.1,4675100.0,6.3946,6.4025,6.3867,6.4025,4675100.0
2012-02-10 09:50:00,8.1,8.12,8.08,8.09,6738900.0,6.4025,6.4183,6.3867,6.3946,6738900.0
2012-02-10 09:55:00,8.08,8.09,8.04,8.05,6933000.0,6.3867,6.3946,6.3551,6.363,6933000.0
2012-02-10 10:00:00,8.06,8.07,8.03,8.04,6910400.0,6.3709,6.3788,6.3472,6.3551,6910400.0
2012-02-10 10:05:00,8.04,8.06,8.01,8.02,7092400.0,6.3551,6.3709,6.3314,6.3393,7092400.0
2012-02-10 10:10:00,8.01,8.04,8.01,8.02,6652500.0,6.3314,6.3551,6.3314,6.3393,6652500.0
2012-02-10 10:15:00,8.02,8.05,8.01,8.04,4374200.0,6.3393,6.363,6.3314,6.3551,4374200.0
2012-02-10 10:20:00,8.05,8.06,8.04,8.05,3442100.0,6.363,6.3709,6.3551,6.363,3442100.0
2012-02-10 10:25:00,8.06,8.06,8.03,8.03,3679100.0,6.3709,6.3709,6.3472,6.3472,3679100.0
2012-02-10 10:30:00,8.03,8.05,8.02,8.04,3811200.0,6.3472,6.363,6.3393,6.3551,3811200.0
2012-02-10 10:35:00,8.03,8.04,8.02,8.04,3388900.0,6.3472,6.3551,6.3393,6.3551,3388900.0
2012-02-10 10:40:00,8.03,8.08,8.03,8.07,5841100.0,6.3472,6.3867,6.3472,6.3788,5841100.0
2012-02-10 10:45:00,8.08,8.08,8.05,8.05,2538200.0,6.3867,6.3867,6.363,6.363,2538200.0
2012-02-10 10:50:00,8.05,8.06,8.05,8.05,1301100.0,6.363,6.3709,6.363,6.363,1301100.0
2012-02-10 10:55:00,8.05,8.08,8.05,8.07,3031200.0,6.363,6.3867,6.363,6.3788,3031200.0
2012-02-10 11:00:00,8.07,8.09,8.07,8.08,2469700.0,6.3788,6.3946,6.3788,6.3867,2469700.0
2012-02-10 11:05:00,8.07,8.1,8.07,8.1,2301400.0,6.3788,6.4025,6.3788,6.4025,2301400.0
2012-02-10 11:10:00,8.1,8.12,8.09,8.11,3842300.0,6.4025,6.4183,6.3946,6.4104,3842300.0
2012-02-10 11:15:00,8.11,8.11,8.1,8.1,1572000.0,6.4104,6.4104,6.4025,6.4025,1572000.0
2012-02-10 11:20:00,8.11,8.11,8.09,8.1,2712700.0,6.4104,6.4104,6.3946,6.4025,2712700.0
2012-02-10 11:25:00,8.1,8.11,8.09,8.09,1828200.0,6.4025,6.4104,6.3946,6.3946,1828200.0
2012-02-10 11:30:00,8.09,8.1,8.08,8.1,2967100.0,6.3946,6.4025,6.3867,6.4025,2967100.0
2012-02-10 11:35:00,8.1,8.1,8.08,8.08,2110800.0,6.4025,6.4025,6.3867,6.3867,2110800.0
2012-02-10 11:40:00,8.09,8.09,8.08,8.08,911900.0,6.3946,6.3946,6.3867,6.3867,911900.0
2012-02-10 11:45:00,8.09,8.09,8.08,8.09,928400.0,6.3946,6.3946,6.3867,6.3946,928400.0
2012-02-10 11:50:00,8.08,8.11,8.08,8.11,2245900.0,6.3867,6.4104,6.3867,6.4104,2245900.0
2012-02-10 11:55:00,8.11,8.11,8.09,8.1,1856500.0,6.4104,6.4104,6.3946,6.4025,1856500.0
2012-02-10 12:00:00,8.1,8.1,8.09,8.09,589700.0,6.4025,6.4025,6.3946,6.3946,589700.0
2012-02-10 12:05:00,8.1,8.1,8.08,8.09,2012600.0,6.4025,6.4025,6.3867,6.3946,2012600.0
2012-02-10 12:10:00,8.08,8.09,8.08,8.09,769600.0,6.3867,6.3946,6.3867,6.3946,769600.0
2012-02-10 12:15:00,8.08,8.09,8.08,8.08,806300.0,6.3867,6.3946,6.3867,6.3867,806300.0
2012-02-10 12:20:00,8.08,8.09,8.08,8.08,986800.0,6.3867,6.3946,6.3867,6.3867,986800.0
2012-02-10 12:25:00,8.08,8.09,8.08,8.08,780100.0,6.3867,6.3946,6.3867,6.3867,780100.0
2012-02-10 12:30:00,8.08,8.09,8.08,8.08,872800.0,6.3867,6.3946,6.3867,6.3867,872800.0
2012-02-10 12:35:00,8.08,8.09,8.08,8.09,1431900.0,6.3867,6.3946,6.3867,6.3946,1431900.0
2012-02-10 12:40:00,8.08,8.09,8.08,8.09,835500.0,6.3867,6.3946,6.3867,6.3946,835500.0
2012-02-10 12:45:00,8.08,8.1,8.08,8.1,1856600.0,6.3867,6.4025,6.3867,6.4025,1856600.0
2012-02-10 12:50:00,8.1,8.1,8.09,8.09,708500.0,6.4025,6.4025,6.3946,6.3946,708500.0
2012-02-10 12:55:00,8.09,8.1,8.09,8.1,827900.0,6.3946,6.4025,6.3946,6.4025,827900.0
2012-02-10 13:00:00,8.1,8.11,8.09,8.09,1883400.0,6.4025,6.4104,6.3946,6.3946,1883400.0
2012-02-10 13:05:00,8.09,8.1,8.09,8.09,379000.0,6.3946,6.4025,6.3946,6.3946,379000.0
2012-02-10 13:10:00,8.1,8.1,8.09,8.09,557500.0,6.4025,6.4025,6.3946,6.3946,557500.0
2012-02-10 13:15:00,8.1,8.1,8.09,8.1,759400.0,6.4025,6.4025,6.3946,6.4025,759400.0
2012-02-10 13:20:00,8.1,8.1,8.09,8.09,974700.0,6.4025,6.4025,6.3946,6.3946,974700.0
2012-02-10 13:25:00,8.09,8.1,8.09,8.1,826100.0,6.3946,6.4025,6.3946,6.4025,826100.0
2012-02-10 13:30:00,8.1,8.1,8.08,8.08,3864500.0,6.4025,6.4025,6.3867,6.3867,3864500.0
2012-02-10 13:35:00,8.08,8.09,8.06,8.08,5114800.0,6.3867,6.3946,6.3709,6.3867,5114800.0
2012-02-10 13:40:00,8.07,8.08,8.07,8.08,668200.0,6.3788,6.3867,6.3788,6.3867,668200.0
2012-02-10 13:45:00,8.08,8.08,8.07,8.07,975400.0,6.3867,6.3867,6.3788,6.3788,975400.0
2012-02-10 13:50:00,8.07,8.08,8.06,8.06,1761800.0,6.3788,6.3867,6.3709,6.3709,1761800.0
2012-02-10 13:55:00,8.06,8.07,8.05,8.05,2715000.0,6.3709,6.3788,6.363,6.363,2715000.0
2012-02-10 14:00:00,8.05,8.07,8.05,8.06,1422900.0,6.363,6.3788,6.363,6.3709,1422900.0
2012-02-10 14:05:00,8.06,8.07,8.06,8.06,816500.0,6.3709,6.3788,6.3709,6.3709,816500.0
2012-02-10 14:10:00,8.07,8.07,8.06,8.06,764700.0,6.3788,6.3788,6.3709,6.3709,764700.0
2012-02-10 14:15:00,8.07,8.07,8.06,8.06,853500.0,6.3788,6.3788,6.3709,6.3709,853500.0
2012-02-10 14:20:00,8.06,8.08,8.06,8.06,2257700.0,6.3709,6.3867,6.3709,6.3709,2257700.0
2012-02-10 14:25:00,8.06,8.08,8.06,8.08,1373100.0,6.3709,6.3867,6.3709,6.3867,1373100.0
2012-02-10 14:30:00,8.08,8.08,8.07,8.07,923500.0,6.3867,6.3867,6.3788,6.3788,923500.0
2012-02-10 14:35:00,8.08,8.08,8.07,8.08,1132700.0,6.3867,6.3867,6.3788,6.3867,1132700.0
2012-02-10 14:40:00,8.07,8.08,8.07,8.07,1391000.0,6.3788,6.3867,6.3788,6.3788,1391000.0
2012-02-10 14:45:00,8.07,8.08,8.07,8.07,871900.0,6.3788,6.3867,6.3788,6.3788,871900.0
2012-02-10 14:50:00,8.08,8.08,8.07,8.08,655200.0,6.3867,6.3867,6.3788,6.3867,655200.0
2012-02-10 14:55:00,8.07,8.08,8.07,8.07,1099300.0,6.3788,6.3867,6.3788,6.3788,1099300.0
2012-02-10 15:00:00,8.07,8.08,8.03,8.03,8150800.0,6.3788,6.3867,6.3472,6.3472,8150800.0
2012-02-10 15:05:00,8.03,8.04,8.02,8.03,4242800.0,6.3472,6.3551,6.3393,6.3472,4242800.0
2012-02-10 15:10:00,8.03,8.03,8.01,8.03,2823200.0,6.3472,6.3472,6.3314,6.3472,2823200.0
2012-02-10 15:15:00,8.03,8.04,8.02,8.03,3361500.0,6.3472,6.3551,6.3393,6.3472,3361500.0
2012-02-10 15:20:00,8.03,8.03,8.02,8.02,1515300.0,6.3472,6.3472,6.3393,6.3393,1515300.0
2012-02-10 15:25:00,8.03,8.04,8.02,8.04,2058500.0,6.3472,6.3551,6.3393,6.3551,2058500.0
2012-02-10 15:30:00,8.04,8.05,8.04,8.04,1547200.0,6.3551,6.363,6.3551,6.3551,1547200.0
2012-02-10 15:35:00,8.05,8.06,8.04,8.05,4501700.0,6.363,6.3709,6.3551,6.363,4501700.0
2012-02-10 15:40:00,8.04,8.06,8.04,8.06,3607700.0,6.3551,6.3709,6.3551,6.3709,3607700.0
2012-02-10 15:45:00,8.05,8.09,8.05,8.09,7244300.0,6.363,6.3946,6.363,6.3946,7244300.0
2012-02-10 15:50:00,8.09,8.09,8.07,8.08,4174600.0,6.3946,6.3946,6.3788,6.3867,4174600.0
2012-02-10 15:55:00,8.08,8.09,8.07,8.08,7634200.0,6.3867,6.3946,6.3788,6.3867,7634200.0
2012-02-13 09:30:00,8.26,8.3,8.25,8.28,12632400.0,6.529,6.5606,6.5211,6.5448,12632400.0
2012-02-13 09:35:00,8.27,8.31,8.27,8.29,11100400.0,6.5369,6.5685,6.5369,6.5527,11100400.0
2012-02-13 09:40:00,8.3,8.3,8.26,8.26,6940500.0,6.5606,6.5606,6.529,6.529,6940500.0
2012-02-13 09:45:00,8.26,8.28,8.24,8.24,8227700.0,6.529,6.5448,6.5132,6.5132,8227700.0
2012-02-13 09:50:00,8.25,8.29,8.24,8.28,5779100.0,6.5211,6.5527,6.5132,6.5448,5779100.0
2012-02-13 09:55:00,8.28,8.28,8.25,8.27,4351900.0,6.5448,6.5448,6.5211,6.5369,4351900.0
2012-02-13 10:00:00,8.27,8.28,8.25,8.27,4947500.0,6.5369,6.5448,6.5211,6.5369,4947500.0
2012-02-13 10:05:00,8.27,8.28,8.26,8.28,2842900.0,6.5369,6.5448,6.529,6.5448,2842900.0
2012-02-13 10:10:00,8.28,8.28,8.25,8.27,3308900.0,6.5448,6.5448,6.5211,6.5369,3308900.0
2012-02-13 10:15:00,8.27,8.27,8.24,8.24,6291500.0,6.5369,6.5369,6.5132,6.5132,6291500.0
2012-02-13 10:20:00,8.25,8.26,8.24,8.26,3545100.0,6.5211,6.529,6.5132,6.529,3545100.0
2012-02-13 10:25:00,8.26,8.26,8.24,8.24,2925500.0,6.529,6.529,6.5132,6.5132,2925500.0
2012-02-13 10:30:00,8.25,8.25,8.23,8.24,2655400.0,6.5211,6.5211,6.5053,6.5132,2655400.0
2012-02-13 10:35:00,8.24,8.25,8.22,8.24,4679900.0,6.5132,6.5211,6.4974,6.5132,4679900.0
2012-02-13 10:40:00,8.25,8.25,8.23,8.24,3841900.0,6.5211,6.5211,6.5053,6.5132,3841900.0
2012-02-13 10:45:00,8.24,8.24,8.21,8.23,3561200.0,6.5132,6.5132,6.4895,6.5053,3561200.0
2012-02-13 10:50:00,8.23,8.25,8.23,8.25,2631900.0,6.5053,6.5211,6.5053,6.5211,2631900.0
2012-02-13 10:55:00,8.25,8.26,8.24,8.26,2003800.0,6.5211,6.529,6.5132,6.529,2003800.0
2012-02-13 11:00:00,8.26,8.26,8.25,8.26,2531800.0,6.529,6.529,6.5211,6.529,2531800.0
2012-02-13 11:05:00,8.26,8.27,8.25,8.26,1832000.0,6.529,6.5369,6.5211,6.529,1832000.0
2012-02-13 11:10:00,8.27,8.28,8.26,8.27,3390100.0,6.5369,6.5448,6.529,6.5369,3390100.0
2012-02-13 11:15:00,8.27,8.27,8.26,8.27,1449300.0,6.5369,6.5369,6.529,6.5369,1449300.0
2012-02-13 11:20:00,8.27,8.28,8.26,8.28,2573700.0,6.5369,6.5448,6.529,6.5448,2573700.0
2012-02-13 11:25:00,8.28,8.28,8.27,8.28,726900.0,6.5448,6.5448,6.5369,6.5448,726900.0
2012-02-13 11:30:00,8.27,8.28,8.27,8.28,796400.0,6.5369,6.5448,6.5369,6.5448,796400.0
2012-02-13 11:35:00,8.28,8.28,8.26,8.26,2315100.0,6.5448,6.5448,6.529,6.529,2315100.0
2012-02-13 11:40:00,8.27,8.27,8.26,8.27,939200.0,6.5369,6.5369,6.529,6.5369,939200.0
2012-02-13 11:45:00,8.27,8.28,8.26,8.27,2089600.0,6.5369,6.5448,6.529,6.5369,2089600.0
2012-02-13 11:50:00,8.28,8.28,8.27,8.28,851600.0,6.5448,6.5448,6.5369,6.5448,851600.0
2012-02-13 11:55:00,8.28,8.29,8.27,8.27,3838900.0,6.5448,6.5527,6.5369,6.5369,3838900.0
2012-02-13 12:00:00,8.28,8.29,8.27,8.27,1872500.0,6.5448,6.5527,6.5369,6.5369,1872500.0
2012-02-13 12:05:00,8.28,8.28,8.27,8.27,1064600.0,6.5448,6.5448,6.5369,6.5369,1064600.0
2012-02-13 12:10:00,8.28,8.28,8.26,8.27,1586000.0,6.5448,6.5448,6.529,6.5369,1586000.0
2012-02-13 12:15:00,8.28,8.28,8.26,8.27,1076700.0,6.5448,6.5448,6.529,6.5369,1076700.0
2012-02-13 12:20:00,8.27,8.27,8.26,8.27,575000.0,6.5369,6.5369,6.529,6.5369,575000.0
2012-02-13 12:25:00,8.27,8.28,8.26,8.27,1862300.0,6.5369,6.5448,6.529,6.5369,1862300.0
2012-02-13 12:30:00,8.27,8.27,8.25,8.26,3750000.0,6.5369,6.5369,6.5211,6.529,3750000.0
2012-02-13 12:35:00,8.27,8.27,8.23,8.23,3681900.0,6.5369,6.5369,6.5053,6.5053,3681900.0
2012-02-13 12:40:00,8.24,8.24,8.22,8.23,4586600.0,6.5132,6.5132,6.4974,6.5053,4586600.0
2012-02-13 12:45:00,8.22,8.25,8.22,8.25,2118200.0,6.4974,6.5211,6.4974,6.5211,2118200.0
2012-02-13 12:50:00,8.24,8.26,8.24,8.26,1769400.0,6.5132,6.529,6.5132,6.529,1769400.0
2012-02-13 12:55:00,8.26,8.28,8.25,8.28,3335000.0,6.529,6.5448,6.5211,6.5448,3335000.0
2012-02-13 13:00:00,8.28,8.29,8.27,8.28,3825600.0,6.5448,6.5527,6.5369,6.5448,3825600.0
2012-02-13 13:05:00,8.28,8.28,8.27,8.28,542900.0,6.5448,6.5448,6.5369,6.5448,542900.0
2012-02-13 13:10:00,8.28,8.29,8.27,8.28,4579400.0,6.5448,6.5527,6.5369,6.5448,4579400.0
2012-02-13 13:15:00,8.29,8.3,8.28,8.29,5032700.0,6.5527,6.5606,6.5448,6.5527,5032700.0
2012-02-13 13:20:00,8.28,8.3,8.28,8.29,2985800.0,6.5448,6.5606,6.5448,6.5527,2985800.0
2012-02-13 13:25:00,8.29,8.3,8.07,8.28,1359900.0,6.5527,6.5606,6.3788,6.5448,1359900.0
2012-02-13 13:30:00,8.29,8.29,8.28,8.29,1235900.0,6.5527,6.5527,6.5448,6.5527,1235900.0
2012-02-13 13:35:00,8.29,8.3,8.28,8.3,4881100.0,6.5527,6.5606,6.5448,6.5606,4881100.0
2012-02-13 13:40:00,8.3,8.31,8.28,8.29,3461600.0,6.5606,6.5685,6.5448,6.5527,3461600.0
2012-02-13 13:45:00,8.29,8.3,8.28,8.29,2403100.0,6.5527,6.5606,6.5448,6.5527,2403100.0
2012-02-13 13:50:00,8.29,8.3,8.27,8.29,2990700.0,6.5527,6.5606,6.5369,6.5527,2990700.0
2012-02-13 13:55:00,8.29,8.3,8.27,8.28,3048900.0,6.5527,6.5606,6.5369,6.5448,3048900.0
2012-02-13 14:00:00,8.28,8.28,8.26,8.27,2802800.0,6.5448,6.5448,6.529,6.5369,2802800.0
2012-02-13 14:05:00,8.26,8.28,8.26,8.27,2133600.0,6.529,6.5448,6.529,6.5369,2133600.0
2012-02-13 14:10:00,8.28,8.29,8.27,8.28,2339400.0,6.5448,6.5527,6.5369,6.5448,2339400.0
2012-02-13 14:15:00,8.28,8.3,8.28,8.29,3615900.0,6.5448,6.5606,6.5448,6.5527,3615900.0
2012-02-13 14:20:00,8.29,8.3,8.27,8.28,4832300.0,6.5527,6.5606,6.5369,6.5448,4832300.0
2012-02-13 14:25:00,8.29,8.29,8.27,8.28,1949100.0,6.5527,6.5527,6.5369,6.5448,1949100.0
2012-02-13 14:30:00,8.28,8.29,8.27,8.29,1817200.0,6.5448,6.5527,6.5369,6.5527,1817200.0
2012-02-13 14:35:00,8.28,8.3,8.28,8.29,3324200.0,6.5448,6.5606,6.5448,6.5527,3324200.0
2012-02-13 14:40:00,8.29,8.3,8.28,8.29,1400100.0,6.5527,6.5606,6.5448,6.5527,1400100.0
2012-02-13 14:45:00,8.29,8.3,8.27,8.27,3644100.0,6.5527,6.5606,6.5369,6.5369,3644100.0
2012-02-13 14:50:00,8.27,8.29,8.26,8.28,3633100.0,6.5369,6.5527,6.529,6.5448,3633100.0
2012-02-13 14:55:00,8.28,8.29,8.27,8.27,2636200.0,6.5448,6.5527,6.5369,6.5369,2636200.0
2012-02-13 15:00:00,8.27,8.29,8.26,8.27,3509500.0,6.5369,6.5527,6.529,6.5369,3509500.0
2012-02-13 15:05:00,8.27,8.28,8.26,8.28,3022600.0,6.5369,6.5448,6.529,6.5448,3022600.0
2012-02-13 15:10:00,8.28,8.28,8.26,8.27,3109300.0,6.5448,6.5448,6.529,6.5369,3109300.0
2012-02-13 15:15:00,8.27,8.29,8.26,8.29,2984500.0,6.5369,6.5527,6.529,6.5527,2984500.0
2012-02-13 15:20:00,8.29,8.29,8.28,8.29,1523600.0,6.5527,6.5527,6.5448,6.5527,1523600.0
2012-02-13 15:25:00,8.29,8.3,8.28,8.29,3769200.0,6.5527,6.5606,6.5448,6.5527,3769200.0
2012-02-13 15:30:00,8.29,8.3,8.28,8.29,4276500.0,6.5527,6.5606,6.5448,6.5527,4276500.0
2012-02-13 15:35:00,8.29,8.29,8.26,8.28,4711400.0,6.5527,6.5527,6.529,6.5448,4711400.0
2012-02-13 15:40:00,8.28,8.28,8.26,8.26,3702400.0,6.5448,6.5448,6.529,6.529,3702400.0
2012-02-13 15:45:00,8.27,8.28,8.25,8.27,5841800.0,6.5369,6.5448,6.5211,6.5369,5841800.0
2012-02-13 15:50:00,8.27,8.28,8.24,8.25,7895800.0,6.5369,6.5448,6.5132,6.5211,7895800.0
2012-02-13 15:55:00,8.25,8.26,8.24,8.26,12364900.0,6.5211,6.529,6.5132,6.529,12364900.0
2012-02-14 09:30:00,8.15,8.17,8.13,8.16,10933900.0,6.442,6.4578,6.4262,6.4499,10933900.0
2012-02-14 09:35:00,8.16,8.17,8.1,8.11,11146200.0,6.4499,6.4578,6.4025,6.4104,11146200.0
2012-02-14 09:40:00,8.11,8.13,8.1,8.11,8608000.0,6.4104,6.4262,6.4025,6.4104,8608000.0
2012-02-14 09:45:00,8.12,8.13,8.05,8.06,15483300.0,6.4183,6.4262,6.363,6.3709,15483300.0
2012-02-14 09:50:00,8.06,8.07,8.0,8.0,16507200.0,6.3709,6.3788,6.3235,6.3235,16507200.0
2012-02-14 09:55:00,8.0,8.03,7.99,8.02,14795700.0,6.3235,6.3472,6.3156,6.3393,14795700.0
2012-02-14 10:00:00,8.02,8.03,7.96,7.96,12855100.0,6.3393,6.3472,6.2918,6.2918,12855100.0
2012-02-14 10:05:00,7.96,7.98,7.96,7.98,7106400.0,6.2918,6.3077,6.2918,6.3077,7106400.0
2012-02-14 10:10:00,7.98,8.0,7.96,7.98,8517400.0,6.3077,6.3235,6.2918,6.3077,8517400.0
2012-02-14 10:15:00,7.99,7.99,7.96,7.96,8782000.0,6.3156,6.3156,6.2918,6.2918,8782000.0
2012-02-14 10:20:00,7.97,8.02,7.96,8.02,6420200.0,6.2998,6.3393,6.2918,6.3393,6420200.0
2012-02-14 10:25:00,8.02,8.03,8.01,8.02,3299600.0,6.3393,6.3472,6.3314,6.3393,3299600.0
2012-02-14 10:30:00,8.03,8.04,8.02,8.03,4490500.0,6.3472,6.3551,6.3393,6.3472,4490500.0
2012-02-14 10:35:00,8.04,8.04,8.02,8.02,3264000.0,6.3551,6.3551,6.3393,6.3393,3264000.0
2012-02-14 10:40:00,8.02,8.03,8.01,8.03,3797200.0,6.3393,6.3472,6.3314,6.3472,3797200.0
2012-02-14 10:45:00,8.03,8.04,8.0,8.0,4808800.0,6.3472,6.3551,6.3235,6.3235,4808800.0
2012-02-14 10:50:00,8.01,8.01,7.99,7.99,2415700.0,6.3314,6.3314,6.3156,6.3156,2415700.0
2012-02-14 10:55:00,7.99,8.02,7.98,8.01,3873000.0,6.3156,6.3393,6.3077,6.3314,3873000.0
2012-02-14 11:00:00,8.01,8.02,8.01,8.02,1717900.0,6.3314,6.3393,6.3314,6.3393,1717900.0
2012-02-14 11:05:00,8.02,8.03,8.0,8.02,2288200.0,6.3393,6.3472,6.3235,6.3393,2288200.0
2012-02-14 11:10:00,8.03,8.04,8.02,8.04,2965000.0,6.3472,6.3551,6.3393,6.3551,2965000.0
2012-02-14 11:15:00,8.04,8.04,8.03,8.04,1345600.0,6.3551,6.3551,6.3472,6.3551,1345600.0
2012-02-14 11:20:00,8.04,8.04,8.03,8.03,1216800.0,6.3551,6.3551,6.3472,6.3472,1216800.0
2012-02-14 11:25:00,8.04,8.07,8.03,8.05,6490400.0,6.3551,6.3788,6.3472,6.363,6490400.0
2012-02-14 11:30:00,8.05,8.08,8.04,8.07,4141200.0,6.363,6.3867,6.3551,6.3788,4141200.0
2012-02-14 11:35:00,8.07,8.09,8.06,8.09,3308600.0,6.3788,6.3946,6.3709,6.3946,3308600.0
2012-02-14 11:40:00,8.09,8.09,8.06,8.06,4861400.0,6.3946,6.3946,6.3709,6.3709,4861400.0
2012-02-14 11:45:00,8.06,8.07,8.05,8.05,1804800.0,6.3709,6.3788,6.363,6.363,1804800.0
2012-02-14 11:50:00,8.05,8.07,8.04,8.04,4087400.0,6.363,6.3788,6.3551,6.3551,4087400.0
2012-02-14 11:55:00,8.04,8.05,8.03,8.05,2576600.0,6.3551,6.363,6.3472,6.363,2576600.0
2012-02-14 12:00:00,8.05,8.05,8.03,8.04,1570500.0,6.363,6.363,6.3472,6.3551,1570500.0
2012-02-14 12:05:00,8.04,8.05,8.04,8.04,704500.0,6.3551,6.363,6.3551,6.3551,704500.0
2012-02-14 12:10:00,8.04,8.05,8.03,8.03,1981500.0,6.3551,6.363,6.3472,6.3472,1981500.0
2012-02-14 12:15:00,8.03,8.04,8.02,8.02,1378000.0,6.3472,6.3551,6.3393,6.3393,1378000.0
2012-02-14 12:20:00,8.02,8.03,8.01,8.02,2346600.0,6.3393,6.3472,6.3314,6.3393,2346600.0
2012-02-14 12:25:00,8.02,8.02,8.0,8.0,3018200.0,6.3393,6.3393,6.3235,6.3235,3018200.0
2012-02-14 12:30:00,8.0,8.01,7.99,7.99,3573100.0,6.3235,6.3314,6.3156,6.3156,3573100.0
2012-02-14 12:35:00,8.0,8.01,7.99,8.0,2952700.0,6.3235,6.3314,6.3156,6.3235,2952700.0
2012-02-14 12:40:00,8.0,8.02,8.0,8.01,1637500.0,6.3235,6.3393,6.3235,6.3314,1637500.0
2012-02-14 12:45:00,8.02,8.03,8.01,8.02,4281800.0,6.3393,6.3472,6.3314,6.3393,4281800.0
2012-02-14 12:50:00,8.01,8.03,8.0,8.01,2811000.0,6.3314,6.3472,6.3235,6.3314,2811000.0
2012-02-14 12:55:00,8.01,8.01,7.98,8.0,5397800.0,6.3314,6.3314,6.3077,6.3235,5397800.0
2012-02-14 13:00:00,8.0,8.0,7.96,7.97,5803800.0,6.3235,6.3235,6.2918,6.2998,5803800.0
2012-02-14 13:05:00,7.97,7.98,7.95,7.95,3634500.0,6.2998,6.3077,6.2839,6.2839,3634500.0
2012-02-14 13:10:00,7.95,7.99,7.95,7.98,3707400.0,6.2839,6.3156,6.2839,6.3077,3707400.0
2012-02-14 13:15:00,7.98,7.99,7.96,7.96,1915000.0,6.3077,6.3156,6.2918,6.2918,1915000.0
2012-02-14 13:20:00,7.96,7.98,7.96,7.98,1878900.0,6.2918,6.3077,6.2918,6.3077,1878900.0
2012-02-14 13:25:00,7.98,7.99,7.97,7.99,1399700.0,6.3077,6.3156,6.2998,6.3156,1399700.0
2012-02-14 13:30:00,7.98,8.01,7.98,7.99,2974800.0,6.3077,6.3314,6.3077,6.3156,2974800.0
2012-02-14 13:35:00,8.0,8.02,8.0,8.01,2423700.0,6.3235,6.3393,6.3235,6.3314,2423700.0
2012-02-14 13:40:00,8.0,8.01,7.99,7.99,1682500.0,6.3235,6.3314,6.3156,6.3156,1682500.0
2012-02-14 13:45:00,8.0,8.0,7.99,7.99,1157700.0,6.3235,6.3235,6.3156,6.3156,1157700.0
2012-02-14 13:50:00,7.99,8.0,7.99,8.0,970100.0,6.3156,6.3235,6.3156,6.3235,970100.0
2012-02-14 13:55:00,8.0,8.01,7.99,8.0,1529600.0,6.3235,6.3314,6.3156,6.3235,1529600.0
2012-02-14 14:00:00,8.0,8.02,8.0,8.01,1783800.0,6.3235,6.3393,6.3235,6.3314,1783800.0
2012-02-14 14:05:00,8.0,8.01,7.98,7.98,2338700.0,6.3235,6.3314,6.3077,6.3077,2338700.0
2012-02-14 14:10:00,7.99,8.0,7.98,7.99,1945400.0,6.3156,6.3235,6.3077,6.3156,1945400.0
2012-02-14 14:15:00,8.0,8.0,7.98,7.98,1961400.0,6.3235,6.3235,6.3077,6.3077,1961400.0
2012-02-14 14:20:00,7.99,7.99,7.97,7.97,2744600.0,6.3156,6.3156,6.2998,6.2998,2744600.0
2012-02-14 14:25:00,7.97,7.99,7.97,7.98,2294000.0,6.2998,6.3156,6.2998,6.3077,2294000.0
2012-02-14 14:30:00,7.98,7.99,7.97,7.98,3235000.0,6.3077,6.3156,6.2998,6.3077,3235000.0
2012-02-14 14:35:00,7.98,7.99,7.96,7.98,2558600.0,6.3077,6.3156,6.2918,6.3077,2558600.0
2012-02-14 14:40:00,7.99,7.99,7.97,7.97,1385400.0,6.3156,6.3156,6.2998,6.2998,1385400.0
2012-02-14 14:45:00,7.97,7.99,7.97,7.99,2207600.0,6.2998,6.3156,6.2998,6.3156,2207600.0
2012-02-14 14:50:00,7.99,8.02,7.98,8.0,2726300.0,6.3156,6.3393,6.3077,6.3235,2726300.0
2012-02-14 14:55:00,8.0,8.01,8.0,8.0,1017800.0,6.3235,6.3314,6.3235,6.3235,1017800.0
2012-02-14 15:00:00,8.01,8.02,8.0,8.01,1660200.0,6.3314,6.3393,6.3235,6.3314,1660200.0
2012-02-14 15:05:00,8.02,8.02,8.01,8.01,1233000.0,6.3393,6.3393,6.3314,6.3314,1233000.0
2012-02-14 15:10:00,8.02,8.02,8.0,8.0,2399200.0,6.3393,6.3393,6.3235,6.3235,2399200.0
2012-02-14 15:15:00,8.01,8.01,7.98,7.98,2843600.0,6.3314,6.3314,6.3077,6.3077,2843600.0
2012-02-14 15:20:00,7.99,7.99,7.96,7.98,6786300.0,6.3156,6.3156,6.2918,6.3077,6786300.0
2012-02-14 15:25:00,7.98,7.99,7.96,7.96,5328800.0,6.3077,6.3156,6.2918,6.2918,5328800.0
2012-02-14 15:30:00,7.96,7.97,7.95,7.97,5970300.0,6.2918,6.2998,6.2839,6.2998,5970300.0
2012-02-14 15:35:00,7.97,7.98,7.96,7.97,4709400.0,6.2998,6.3077,6.2918,6.2998,4709400.0
2012-02-14 15:40:00,7.97,7.98,7.96,7.97,5708500.0,6.2998,6.3077,6.2918,6.2998,5708500.0
2012-02-14 15:45:00,7.98,8.0,7.97,8.0,6770900.0,6.3077,6.3235,6.2998,6.3235,6770900.0
2012-02-14 15:50:00,7.99,8.01,7.97,7.99,9964200.0,6.3156,6.3314,6.2998,6.3156,9964200.0
2012-02-14 15:55:00,7.99,7.99,7.97,7.99,15404900.0,6.3156,6.3156,6.2998,6.3156,15404900.0
2012-02-15 09:30:00,8.01,8.06,7.99,8.05,10733600.0,6.3314,6.3709,6.3156,6.363,10733600.0
2012-02-15 09:35:00,8.05,8.05,8.01,8.02,10679600.0,6.363,6.363,6.3314,6.3393,10679600.0
2012-02-15 09:40:00,8.02,8.05,8.0,8.03,10655100.0,6.3393,6.363,6.3235,6.3472,10655100.0
2012-02-15 09:45:00,8.04,8.04,8.02,8.04,6300000.0,6.3551,6.3551,6.3393,6.3551,6300000.0
2012-02-15 09:50:00,8.04,8.09,8.03,8.09,5588700.0,6.3551,6.3946,6.3472,6.3946,5588700.0
2012-02-15 09:55:00,8.09,8.09,8.06,8.08,8951500.0,6.3946,6.3946,6.3709,6.3867,8951500.0
2012-02-15 10:00:00,8.09,8.12,8.08,8.1,8890000.0,6.3946,6.4183,6.3867,6.4025,8890000.0
2012-02-15 10:05:00,8.1,8.12,8.08,8.08,6007400.0,6.4025,6.4183,6.3867,6.3867,6007400.0
2012-02-15 10:10:00,8.08,8.1,8.07,8.09,6172100.0,6.3867,6.4025,6.3788,6.3946,6172100.0
2012-02-15 10:15:00,8.09,8.09,8.06,8.06,2905600.0,6.3946,6.3946,6.3709,6.3709,2905600.0
2012-02-15 10:20:00,8.07,8.07,8.05,8.07,5862800.0,6.3788,6.3788,6.363,6.3788,5862800.0
2012-02-15 10:25:00,8.07,8.08,8.06,8.07,4416900.0,6.3788,6.3867,6.3709,6.3788,4416900.0
2012-02-15 10:30:00,8.08,8.08,8.07,8.07,2040200.0,6.3867,6.3867,6.3788,6.3788,2040200.0
2012-02-15 10:35:00,8.07,8.08,8.06,8.06,2264600.0,6.3788,6.3867,6.3709,6.3709,2264600.0
2012-02-15 10:40:00,8.06,8.07,8.06,8.07,1215000.0,6.3709,6.3788,6.3709,6.3788,1215000.0
2012-02-15 10:45:00,8.07,8.07,8.06,8.06,1801200.0,6.3788,6.3788,6.3709,6.3709,1801200.0
2012-02-15 10:50:00,8.06,8.07,8.06,8.06,1552100.0,6.3709,6.3788,6.3709,6.3709,1552100.0
2012-02-15 10:55:00,8.06,8.07,8.04,8.04,3590200.0,6.3709,6.3788,6.3551,6.3551,3590200.0
2012-02-15 11:00:00,8.04,8.06,8.03,8.05,4243100.0,6.3551,6.3709,6.3472,6.363,4243100.0
2012-02-15 11:05:00,8.04,8.06,8.04,8.04,2306000.0,6.3551,6.3709,6.3551,6.3551,2306000.0
2012-02-15 11:10:00,8.05,8.05,8.04,8.04,1311200.0,6.363,6.363,6.3551,6.3551,1311200.0
2012-02-15 11:15:00,8.04,8.05,8.02,8.03,5353700.0,6.3551,6.363,6.3393,6.3472,5353700.0
2012-02-15 11:20:00,8.03,8.04,8.03,8.03,1977000.0,6.3472,6.3551,6.3472,6.3472,1977000.0
2012-02-15 11:25:00,8.03,8.05,8.03,8.04,1682600.0,6.3472,6.363,6.3472,6.3551,1682600.0
2012-02-15 11:30:00,8.04,8.05,8.04,8.04,1285800.0,6.3551,6.363,6.3551,6.3551,1285800.0
2012-02-15 11:35:00,8.04,8.05,8.04,8.04,1616600.0,6.3551,6.363,6.3551,6.3551,1616600.0
2012-02-15 11:40:00,8.05,8.05,8.03,8.04,2523500.0,6.363,6.363,6.3472,6.3551,2523500.0
2012-02-15 11:45:00,8.04,8.05,8.03,8.05,1592100.0,6.3551,6.363,6.3472,6.363,1592100.0
2012-02-15 11:50:00,8.04,8.05,8.04,8.05,1168100.0,6.3551,6.363,6.3551,6.363,1168100.0
2012-02-15 11:55:00,8.04,8.05,8.04,8.05,928000.0,6.3551,6.363,6.3551,6.363,928000.0
2012-02-15 12:00:00,8.04,8.05,8.04,8.04,720600.0,6.3551,6.363,6.3551,6.3551,720600.0
2012-02-15 12:05:00,8.04,8.05,8.04,8.05,1092800.0,6.3551,6.363,6.3551,6.363,1092800.0
2012-02-15 12:10:00,8.04,8.05,8.02,8.03,4713600.0,6.3551,6.363,6.3393,6.3472,4713600.0
2012-02-15 12:15:00,8.02,8.03,8.01,8.02,3020300.0,6.3393,6.3472,6.3314,6.3393,3020300.0
2012-02-15 12:20:00,8.01,8.02,8.01,8.01,2011300.0,6.3314,6.3393,6.3314,6.3314,2011300.0
2012-02-15 12:25:00,8.01,8.02,8.01,8.01,1197000.0,6.3314,6.3393,6.3314,6.3314,1197000.0
2012-02-15 12:30:00,8.02,8.02,7.98,7.99,6680000.0,6.3393,6.3393,6.3077,6.3156,6680000.0
2012-02-15 12:35:00,7.99,7.99,7.97,7.98,5228500.0,6.3156,6.3156,6.2998,6.3077,5228500.0
2012-02-15 12:40:00,7.99,7.99,7.97,7.97,2372200.0,6.3156,6.3156,6.2998,6.2998,2372200.0
2012-02-15 12:45:00,7.97,7.99,7.94,7.96,6369300.0,6.2998,6.3156,6.276,6.2918,6369300.0
2012-02-15 12:50:00,7.95,7.96,7.88,7.88,9675500.0,6.2839,6.2918,6.2286,6.2286,9675500.0
2012-02-15 12:55:00,7.89,7.89,7.82,7.88,15590300.0,6.2365,6.2365,6.1812,6.2286,15590300.0
2012-02-15 13:00:00,7.88,7.88,7.84,7.88,5754500.0,6.2286,6.2286,6.197,6.2286,5754500.0
2012-02-15 13:05:00,7.88,7.9,7.87,7.9,4332800.0,6.2286,6.2444,6.2207,6.2444,4332800.0
2012-02-15 13:10:00,7.9,7.92,7.89,7.91,4770600.0,6.2444,6.2602,6.2365,6.2523,4770600.0
2012-02-15 13:15:00,7.9,7.92,7.9,7.91,2761100.0,6.2444,6.2602,6.2444,6.2523,2761100.0
2012-02-15 13:20:00,7.91,7.92,7.9,7.92,1824300.0,6.2523,6.2602,6.2444,6.2602,1824300.0
2012-02-15 13:25:00,7.91,7.94,7.91,7.94,3259900.0,6.2523,6.276,6.2523,6.276,3259900.0
2012-02-15 13:30:00,7.93,7.95,7.91,7.91,4828900.0,6.2681,6.2839,6.2523,6.2523,4828900.0
2012-02-15 13:35:00,7.92,7.93,7.91,7.92,1671300.0,6.2602,6.2681,6.2523,6.2602,1671300.0
2012-02-15 13:40:00,7.92,7.92,7.9,7.91,2081500.0,6.2602,6.2602,6.2444,6.2523,2081500.0
2012-02-15 13:45:00,7.91,7.92,7.89,7.91,4326100.0,6.2523,6.2602,6.2365,6.2523,4326100.0
2012-02-15 13:50:00,7.92,7.95,7.91,7.95,2782900.0,6.2602,6.2839,6.2523,6.2839,2782900.0
2012-02-15 13:55:00,7.94,7.95,7.93,7.95,2071100.0,6.276,6.2839,6.2681,6.2839,2071100.0
2012-02-15 14:00:00,7.95,7.96,7.91,7.93,4381000.0,6.2839,6.2918,6.2523,6.2681,4381000.0
2012-02-15 14:05:00,7.92,7.94,7.91,7.93,2738300.0,6.2602,6.276,6.2523,6.2681,2738300.0
2012-02-15 14:10:00,7.93,7.93,7.88,7.88,3627100.0,6.2681,6.2681,6.2286,6.2286,3627100.0
2012-02-15 14:15:00,7.89,7.91,7.88,7.88,3328000.0,6.2365,6.2523,6.2286,6.2286,3328000.0
2012-02-15 14:20:00,7.89,7.91,7.86,7.89,3196800.0,6.2365,6.2523,6.2128,6.2365,3196800.0
2012-02-15 14:25:00,7.9,7.94,7.89,7.93,2561000.0,6.2444,6.276,6.2365,6.2681,2561000.0
2012-02-15 14:30:00,7.94,7.94,7.91,7.92,1374100.0,6.276,6.276,6.2523,6.2602,1374100.0
2012-02-15 14:35:00,7.92,7.94,7.91,7.93,1715200.0,6.2602,6.276,6.2523,6.2681,1715200.0
2012-02-15 14:40:00,7.92,7.93,7.91,7.92,2026500.0,6.2602,6.2681,6.2523,6.2602,2026500.0
2012-02-15 14:45:00,7.92,7.92,7.89,7.9,3223800.0,6.2602,6.2602,6.2365,6.2444,3223800.0
2012-02-15 14:50:00,7.9,7.93,7.9,7.91,2574800.0,6.2444,6.2681,6.2444,6.2523,2574800.0
2012-02-15 14:55:00,7.91,7.92,7.87,7.88,2904800.0,6.2523,6.2602,6.2207,6.2286,2904800.0
2012-02-15 15:00:00,7.87,7.89,7.86,7.86,3682300.0,6.2207,6.2365,6.2128,6.2128,3682300.0
2012-02-15 15:05:00,7.87,7.89,7.85,7.87,4729000.0,6.2207,6.2365,6.2049,6.2207,4729000.0
2012-02-15 15:10:00,7.86,7.87,7.83,7.86,4613300.0,6.2128,6.2207,6.1891,6.2128,4613300.0
2012-02-15 15:15:00,7.86,7.89,7.85,7.88,3237100.0,6.2128,6.2365,6.2049,6.2286,3237100.0
2012-02-15 15:20:00,7.88,7.89,7.87,7.88,1793700.0,6.2286,6.2365,6.2207,6.2286,1793700.0
2012-02-15 15:25:00,7.88,7.9,7.86,7.9,4183400.0,6.2286,6.2444,6.2128,6.2444,4183400.0
2012-02-15 15:30:00,7.9,7.91,7.88,7.89,3332000.0,6.2444,6.2523,6.2286,6.2365,3332000.0
2012-02-15 15:35:00,7.88,7.89,7.87,7.88,2537600.0,6.2286,6.2365,6.2207,6.2286,2537600.0
2012-02-15 15:40:00,7.89,7.89,7.86,7.88,4712400.0,6.2365,6.2365,6.2128,6.2286,4712400.0
2012-02-15 15:45:00,7.88,7.89,7.85,7.86,5516100.0,6.2286,6.2365,6.2049,6.2128,5516100.0
2012-02-15 15:50:00,7.85,7.86,7.83,7.84,5679000.0,6.2049,6.2128,6.1891,6.197,5679000.0
2012-02-15 15:55:00,7.83,7.84,7.77,7.77,21796700.0,6.1891,6.197,6.1417,6.1417,21796700.0
2012-02-16 09:30:00,7.71,7.74,7.66,7.72,15081900.0,6.0942,6.118,6.0547,6.1021,15081900.0
2012-02-16 09:35:00,7.72,7.73,7.68,7.69,9959200.0,6.1021,6.11,6.0705,6.0784,9959200.0
2012-02-16 09:40:00,7.69,7.73,7.69,7.73,5277600.0,6.0784,6.11,6.0784,6.11,5277600.0
2012-02-16 09:45:00,7.73,7.74,7.71,7.72,5348800.0,6.11,6.118,6.0942,6.1021,5348800.0
2012-02-16 09:50:00,7.71,7.72,7.68,7.69,5548700.0,6.0942,6.1021,6.0705,6.0784,5548700.0
2012-02-16 09:55:00,7.69,7.7,7.68,7.68,6298300.0,6.0784,6.0863,6.0705,6.0705,6298300.0
2012-02-16 10:00:00,7.68,7.73,7.68,7.71,7191600.0,6.0705,6.11,6.0705,6.0942,7191600.0
2012-02-16 10:05:00,7.72,7.74,7.71,7.74,5101100.0,6.1021,6.118,6.0942,6.118,5101100.0
2012-02-16 10:10:00,7.73,7.74,7.73,7.74,3114100.0,6.11,6.118,6.11,6.118,3114100.0
2012-02-16 10:15:00,7.74,7.76,7.73,7.75,7848500.0,6.118,6.1338,6.11,6.1259,7848500.0
2012-02-16 10:20:00,7.75,7.8,7.74,7.79,6505500.0,6.1259,6.1654,6.118,6.1575,6505500.0
2012-02-16 10:25:00,7.79,7.82,7.78,7.8,6235300.0,6.1575,6.1812,6.1496,6.1654,6235300.0
2012-02-16 10:30:00,7.81,7.82,7.79,7.8,6215000.0,6.1733,6.1812,6.1575,6.1654,6215000.0
2012-02-16 10:35:00,7.79,7.84,7.79,7.83,4482500.0,6.1575,6.197,6.1575,6.1891,4482500.0
2012-02-16 10:40:00,7.83,7.84,7.82,7.82,3641100.0,6.1891,6.197,6.1812,6.1812,3641100.0
2012-02-16 10:45:00,7.83,7.83,7.82,7.82,1909200.0,6.1891,6.1891,6.1812,6.1812,1909200.0
2012-02-16 10:50:00,7.83,7.83,7.81,7.82,2072100.0,6.1891,6.1891,6.1733,6.1812,2072100.0
2012-02-16 10:55:00,7.82,7.82,7.8,7.81,2652400.0,6.1812,6.1812,6.1654,6.1733,2652400.0
2012-02-16 11:00:00,7.81,7.88,7.81,7.88,5026800.0,6.1733,6.2286,6.1733,6.2286,5026800.0
2012-02-16 11:05:00,7.88,7.9,7.85,7.87,8978700.0,6.2286,6.2444,6.2049,6.2207,8978700.0
2012-02-16 11:10:00,7.88,7.92,7.87,7.92,5487600.0,6.2286,6.2602,6.2207,6.2602,5487600.0
2012-02-16 11:15:00,7.91,7.95,7.91,7.92,7644200.0,6.2523,6.2839,6.2523,6.2602,7644200.0
2012-02-16 11:20:00,7.93,7.96,7.92,7.96,4506800.0,6.2681,6.2918,6.2602,6.2918,4506800.0
2012-02-16 11:25:00,7.96,7.98,7.95,7.96,5641200.0,6.2918,6.3077,6.2839,6.2918,5641200.0
2012-02-16 11:30:00,7.96,7.96,7.94,7.95,4366100.0,6.2918,6.2918,6.276,6.2839,4366100.0
2012-02-16 11:35:00,7.95,7.98,7.94,7.98,5558600.0,6.2839,6.3077,6.276,6.3077,5558600.0
2012-02-16 11:40:00,7.98,7.98,7.95,7.95,3736600.0,6.3077,6.3077,6.2839,6.2839,3736600.0
2012-02-16 11:45:00,7.96,7.97,7.95,7.97,1898100.0,6.2918,6.2998,6.2839,6.2998,1898100.0
2012-02-16 11:50:00,7.97,7.99,7.96,7.99,3883200.0,6.2998,6.3156,6.2918,6.3156,3883200.0
2012-02-16 11:55:00,7.98,8.05,7.98,8.02,9546100.0,6.3077,6.363,6.3077,6.3393,9546100.0
2012-02-16 12:00:00,8.03,8.05,8.01,8.02,6492300.0,6.3472,6.363,6.3314,6.3393,6492300.0
2012-02-16 12:05:00,8.02,8.02,7.99,8.0,3692900.0,6.3393,6.3393,6.3156,6.3235,3692900.0
2012-02-16 12:10:00,8.0,8.01,7.98,7.99,2431900.0,6.3235,6.3314,6.3077,6.3156,2431900.0
2012-02-16 12:15:00,8.0,8.0,7.98,7.99,1833500.0,6.3235,6.3235,6.3077,6.3156,1833500.0
2012-02-16 12:20:00,7.98,8.03,7.98,8.02,4357800.0,6.3077,6.3472,6.3077,6.3393,4357800.0
2012-02-16 12:25:00,8.02,8.03,7.99,7.99,2309700.0,6.3393,6.3472,6.3156,6.3156,2309700.0
2012-02-16 12:30:00,7.99,8.0,7.99,7.99,933400.0,6.3156,6.3235,6.3156,6.3156,933400.0
2012-02-16 12:35:00,7.99,8.01,7.99,8.01,1742100.0,6.3156,6.3314,6.3156,6.3314,1742100.0
2012-02-16 12:40:00,8.01,8.01,7.99,7.99,1772100.0,6.3314,6.3314,6.3156,6.3156,1772100.0
2012-02-16 12:45:00,7.99,8.0,7.97,7.97,2662100.0,6.3156,6.3235,6.2998,6.2998,2662100.0
2012-02-16 12:50:00,7.97,7.99,7.97,7.99,2300400.0,6.2998,6.3156,6.2998,6.3156,2300400.0
2012-02-16 12:55:00,7.99,7.99,7.98,7.98,1431100.0,6.3156,6.3156,6.3077,6.3077,1431100.0
2012-02-16 13:00:00,7.99,8.01,7.98,8.01,1552900.0,6.3156,6.3314,6.3077,6.3314,1552900.0
2012-02-16 13:05:00,8.01,8.02,8.0,8.01,2442800.0,6.3314,6.3393,6.3235,6.3314,2442800.0
2012-02-16 13:10:00,8.0,8.03,8.0,8.02,2534800.0,6.3235,6.3472,6.3235,6.3393,2534800.0
2012-02-16 13:15:00,8.03,8.03,8.02,8.02,1600900.0,6.3472,6.3472,6.3393,6.3393,1600900.0
2012-02-16 13:20:00,8.03,8.03,8.02,8.03,689000.0,6.3472,6.3472,6.3393,6.3472,689000.0
2012-02-16 13:25:00,8.02,8.03,8.02,8.03,1039400.0,6.3393,6.3472,6.3393,6.3472,1039400.0
2012-02-16 13:30:00,8.02,8.04,8.02,8.04,2368100.0,6.3393,6.3551,6.3393,6.3551,2368100.0
2012-02-16 13:35:00,8.04,8.07,8.03,8.07,5612000.0,6.3551,6.3788,6.3472,6.3788,5612000.0
2012-02-16 13:40:00,8.06,8.07,8.03,8.03,3919200.0,6.3709,6.3788,6.3472,6.3472,3919200.0
2012-02-16 13:45:00,8.04,8.05,8.03,8.05,1777500.0,6.3551,6.363,6.3472,6.363,1777500.0
2012-02-16 13:50:00,8.05,8.06,8.04,8.05,2150100.0,6.363,6.3709,6.3551,6.363,2150100.0
2012-02-16 13:55:00,8.05,8.06,8.05,8.05,1171400.0,6.363,6.3709,6.363,6.363,1171400.0
2012-02-16 14:00:00,8.06,8.07,8.05,8.05,2912400.0,6.3709,6.3788,6.363,6.363,2912400.0
2012-02-16 14:05:00,8.05,8.07,8.04,8.06,2723500.0,6.363,6.3788,6.3551,6.3709,2723500.0
2012-02-16 14:10:00,8.06,8.06,8.05,8.05,818100.0,6.3709,6.3709,6.363,6.363,818100.0
2012-02-16 14:15:00,8.05,8.06,8.04,8.04,2133500.0,6.363,6.3709,6.3551,6.3551,2133500.0
2012-02-16 14:20:00,8.05,8.05,8.04,8.04,1097900.0,6.363,6.363,6.3551,6.3551,1097900.0
2012-02-16 14:25:00,8.04,8.07,8.04,8.06,2098500.0,6.3551,6.3788,6.3551,6.3709,2098500.0
2012-02-16 14:30:00,8.06,8.1,8.06,8.1,5830400.0,6.3709,6.4025,6.3709,6.4025,5830400.0
2012-02-16 14:35:00,8.1,8.1,8.07,8.09,4312100.0,6.4025,6.4025,6.3788,6.3946,4312100.0
2012-02-16 14:40:00,8.09,8.1,8.08,8.08,2124400.0,6.3946,6.4025,6.3867,6.3867,2124400.0
2012-02-16 14:45:00,8.09,8.09,8.08,8.09,1050000.0,6.3946,6.3946,6.3867,6.3946,1050000.0
2012-02-16 14:50:00,8.09,8.09,8.08,8.08,1618800.0,6.3946,6.3946,6.3867,6.3867,1618800.0
2012-02-16 14:55:00,8.08,8.09,8.07,8.09,2224100.0,6.3867,6.3946,6.3788,6.3946,2224100.0
2012-02-16 15:00:00,8.09,8.1,8.08,8.09,2599100.0,6.3946,6.4025,6.3867,6.3946,2599100.0
2012-02-16 15:05:00,8.08,8.1,8.07,8.08,2782700.0,6.3867,6.4025,6.3788,6.3867,2782700.0
2012-02-16 15:10:00,8.08,8.08,8.05,8.06,3182000.0,6.3867,6.3867,6.363,6.3709,3182000.0
2012-02-16 15:15:00,8.07,8.07,8.05,8.06,2461800.0,6.3788,6.3788,6.363,6.3709,2461800.0
2012-02-16 15:20:00,8.06,8.09,8.06,8.08,3929200.0,6.3709,6.3946,6.3709,6.3867,3929200.0
2012-02-16 15:25:00,8.08,8.08,8.06,8.07,2334300.0,6.3867,6.3867,6.3709,6.3788,2334300.0
2012-02-16 15:30:00,8.07,8.09,8.06,8.08,3610500.0,6.3788,6.3946,6.3709,6.3867,3610500.0
2012-02-16 15:35:00,8.09,8.09,8.07,8.09,4295800.0,6.3946,6.3946,6.3788,6.3946,4295800.0
2012-02-16 15:40:00,8.08,8.12,8.08,8.12,10955500.0,6.3867,6.4183,6.3867,6.4183,10955500.0
2012-02-16 15:45:00,8.12,8.13,8.1,8.1,4278900.0,6.4183,6.4262,6.4025,6.4025,4278900.0
2012-02-16 15:50:00,8.1,8.11,8.09,8.09,7390400.0,6.4025,6.4104,6.3946,6.3946,7390400.0
2012-02-16 15:55:00,8.1,8.1,8.09,8.09,8413200.0,6.4025,6.4025,6.3946,6.3946,8413200.0
2012-02-17 09:30:00,8.04,8.05,7.99,8.01,32061800.0,6.3551,6.363,6.3156,6.3314,32061800.0
2012-02-17 09:35:00,8.01,8.03,7.99,8.01,13386400.0,6.3314,6.3472,6.3156,6.3314,13386400.0
2012-02-17 09:40:00,8.01,8.08,8.0,8.07,12450300.0,6.3314,6.3867,6.3235,6.3788,12450300.0
2012-02-17 09:45:00,8.08,8.08,8.03,8.06,9416600.0,6.3867,6.3867,6.3472,6.3709,9416600.0
2012-02-17 09:50:00,8.06,8.07,8.03,8.05,7088400.0,6.3709,6.3788,6.3472,6.363,7088400.0
2012-02-17 09:55:00,8.05,8.06,8.03,8.05,6134800.0,6.363,6.3709,6.3472,6.363,6134800.0
2012-02-17 10:00:00,8.05,8.07,8.02,8.04,8572300.0,6.363,6.3788,6.3393,6.3551,8572300.0
2012-02-17 10:05:00,8.04,8.05,8.03,8.03,4842800.0,6.3551,6.363,6.3472,6.3472,4842800.0
2012-02-17 10:10:00,8.03,8.04,7.95,7.96,11185000.0,6.3472,6.3551,6.2839,6.2918,11185000.0
2012-02-17 10:15:00,7.95,7.99,7.94,7.99,12311700.0,6.2839,6.3156,6.276,6.3156,12311700.0
2012-02-17 10:20:00,7.99,8.0,7.98,8.0,4464200.0,6.3156,6.3235,6.3077,6.3235,4464200.0
2012-02-17 10:25:00,8.0,8.0,7.95,7.95,6507700.0,6.3235,6.3235,6.2839,6.2839,6507700.0
2012-02-17 10:30:00,7.96,7.98,7.95,7.96,4540600.0,6.2918,6.3077,6.2839,6.2918,4540600.0
2012-02-17 10:35:00,7.96,7.97,7.95,7.96,3208300.0,6.2918,6.2998,6.2839,6.2918,3208300.0
2012-02-17 10:40:00,7.95,7.99,7.94,7.97,4959800.0,6.2839,6.3156,6.276,6.2998,4959800.0
2012-02-17 10:45:00,7.98,7.99,7.97,7.98,3650600.0,6.3077,6.3156,6.2998,6.3077,3650600.0
2012-02-17 10:50:00,7.98,8.0,7.97,7.97,3071400.0,6.3077,6.3235,6.2998,6.2998,3071400.0
2012-02-17 10:55:00,7.98,7.98,7.97,7.98,3161800.0,6.3077,6.3077,6.2998,6.3077,3161800.0
2012-02-17 11:00:00,7.98,7.99,7.96,7.98,3310400.0,6.3077,6.3156,6.2918,6.3077,3310400.0
2012-02-17 11:05:00,7.98,7.98,7.96,7.98,1954600.0,6.3077,6.3077,6.2918,6.3077,1954600.0
2012-02-17 11:10:00,7.98,7.98,7.97,7.97,981900.0,6.3077,6.3077,6.2998,6.2998,981900.0
2012-02-17 11:15:00,7.97,8.0,7.97,8.0,2676400.0,6.2998,6.3235,6.2998,6.3235,2676400.0
2012-02-17 11:20:00,8.0,8.0,7.99,7.99,3121500.0,6.3235,6.3235,6.3156,6.3156,3121500.0
2012-02-17 11:25:00,7.99,8.0,7.98,8.0,3163200.0,6.3156,6.3235,6.3077,6.3235,3163200.0
2012-02-17 11:30:00,7.99,8.0,7.99,7.99,875500.0,6.3156,6.3235,6.3156,6.3156,875500.0
2012-02-17 11:35:00,8.0,8.0,7.99,8.0,1055200.0,6.3235,6.3235,6.3156,6.3235,1055200.0
2012-02-17 11:40:00,8.0,8.01,7.99,8.01,4098700.0,6.3235,6.3314,6.3156,6.3314,4098700.0
2012-02-17 11:45:00,8.01,8.01,7.99,8.01,3265500.0,6.3314,6.3314,6.3156,6.3314,3265500.0
2012-02-17 11:50:00,8.01,8.01,8.0,8.0,2967800.0,6.3314,6.3314,6.3235,6.3235,2967800.0
2012-02-17 11:55:00,8.0,8.0,7.99,8.0,866100.0,6.3235,6.3235,6.3156,6.3235,866100.0
2012-02-17 12:00:00,8.0,8.0,7.98,7.99,1865100.0,6.3235,6.3235,6.3077,6.3156,1865100.0
2012-02-17 12:05:00,7.98,7.99,7.98,7.98,735500.0,6.3077,6.3156,6.3077,6.3077,735500.0
2012-02-17 12:10:00,7.99,7.99,7.98,7.98,738700.0,6.3156,6.3156,6.3077,6.3077,738700.0
2012-02-17 12:15:00,7.99,8.01,7.98,7.99,3931000.0,6.3156,6.3314,6.3077,6.3156,3931000.0
2012-02-17 12:20:00,7.99,8.0,7.99,7.99,661100.0,6.3156,6.3235,6.3156,6.3156,661100.0
2012-02-17 12:25:00,7.99,8.0,7.99,7.99,1093000.0,6.3156,6.3235,6.3156,6.3156,1093000.0
2012-02-17 12:30:00,8.0,8.0,7.99,8.0,890800.0,6.3235,6.3235,6.3156,6.3235,890800.0
2012-02-17 12:35:00,8.0,8.0,7.98,8.0,2662000.0,6.3235,6.3235,6.3077,6.3235,2662000.0
2012-02-17 12:40:00,7.99,8.01,7.99,7.99,1902300.0,6.3156,6.3314,6.3156,6.3156,1902300.0
2012-02-17 12:45:00,8.0,8.0,7.99,7.99,1657800.0,6.3235,6.3235,6.3156,6.3156,1657800.0
2012-02-17 12:50:00,8.0,8.0,7.99,8.0,599500.0,6.3235,6.3235,6.3156,6.3235,599500.0
2012-02-17 12:55:00,8.0,8.0,7.99,7.99,513100.0,6.3235,6.3235,6.3156,6.3156,513100.0
2012-02-17 13:00:00,7.99,8.0,7.99,8.0,773000.0,6.3156,6.3235,6.3156,6.3235,773000.0
2012-02-17 13:05:00,7.99,8.0,7.99,8.0,1145500.0,6.3156,6.3235,6.3156,6.3235,1145500.0
2012-02-17 13:10:00,7.99,8.0,7.99,8.0,1822500.0,6.3156,6.3235,6.3156,6.3235,1822500.0
2012-02-17 13:15:00,8.0,8.01,7.99,8.0,3719900.0,6.3235,6.3314,6.3156,6.3235,3719900.0
2012-02-17 13:20:00,8.0,8.02,8.0,8.02,3836500.0,6.3235,6.3393,6.3235,6.3393,3836500.0
2012-02-17 13:25:00,8.02,8.02,8.01,8.01,1459800.0,6.3393,6.3393,6.3314,6.3314,1459800.0
2012-02-17 13:30:00,8.02,8.03,8.01,8.01,2736200.0,6.3393,6.3472,6.3314,6.3314,2736200.0
2012-02-17 13:35:00,8.01,8.02,8.01,8.02,1103500.0,6.3314,6.3393,6.3314,6.3393,1103500.0
2012-02-17 13:40:00,8.02,8.02,8.01,8.01,832800.0,6.3393,6.3393,6.3314,6.3314,832800.0
2012-02-17 13:45:00,8.01,8.02,8.01,8.02,756100.0,6.3314,6.3393,6.3314,6.3393,756100.0
2012-02-17 13:50:00,8.01,8.02,8.01,8.01,1040500.0,6.3314,6.3393,6.3314,6.3314,1040500.0
2012-02-17 13:55:00,8.02,8.02,8.01,8.02,996900.0,6.3393,6.3393,6.3314,6.3393,996900.0
2012-02-17 14:00:00,8.02,8.03,8.01,8.01,4622200.0,6.3393,6.3472,6.3314,6.3314,4622200.0
2012-02-17 14:05:00,8.02,8.02,8.01,8.02,1105800.0,6.3393,6.3393,6.3314,6.3393,1105800.0
2012-02-17 14:10:00,8.02,8.02,8.0,8.0,2704400.0,6.3393,6.3393,6.3235,6.3235,2704400.0
2012-02-17 14:15:00,8.01,8.01,7.98,7.99,5465700.0,6.3314,6.3314,6.3077,6.3156,5465700.0
2012-02-17 14:20:00,7.98,8.0,7.98,7.99,2666900.0,6.3077,6.3235,6.3077,6.3156,2666900.0
2012-02-17 14:25:00,7.99,8.0,7.98,8.0,3442700.0,6.3156,6.3235,6.3077,6.3235,3442700.0
2012-02-17 14:30:00,8.0,8.01,7.99,8.0,4298000.0,6.3235,6.3314,6.3156,6.3235,4298000.0
2012-02-17 14:35:00,8.01,8.01,8.0,8.01,828000.0,6.3314,6.3314,6.3235,6.3314,828000.0
2012-02-17 14:40:00,8.01,8.01,7.99,8.0,1475300.0,6.3314,6.3314,6.3156,6.3235,1475300.0
2012-02-17 14:45:00,7.99,8.01,7.99,7.99,3204000.0,6.3156,6.3314,6.3156,6.3156,3204000.0
2012-02-17 14:50:00,8.0,8.0,7.99,8.0,533200.0,6.3235,6.3235,6.3156,6.3235,533200.0
2012-02-17 14:55:00,8.0,8.0,7.98,7.99,2450500.0,6.3235,6.3235,6.3077,6.3156,2450500.0
2012-02-17 15:00:00,7.99,7.99,7.98,7.99,536200.0,6.3156,6.3156,6.3077,6.3156,536200.0
2012-02-17 15:05:00,7.98,7.99,7.98,7.99,592400.0,6.3077,6.3156,6.3077,6.3156,592400.0
2012-02-17 15:10:00,7.99,8.01,7.98,8.0,4505700.0,6.3156,6.3314,6.3077,6.3235,4505700.0
2012-02-17 15:15:00,8.0,8.0,7.99,7.99,1105900.0,6.3235,6.3235,6.3156,6.3156,1105900.0
2012-02-17 15:20:00,8.0,8.02,7.99,8.02,4635500.0,6.3235,6.3393,6.3156,6.3393,4635500.0
2012-02-17 15:25:00,8.02,8.02,8.0,8.02,3350300.0,6.3393,6.3393,6.3235,6.3393,3350300.0
2012-02-17 15:30:00,8.02,8.03,8.01,8.02,4879500.0,6.3393,6.3472,6.3314,6.3393,4879500.0
2012-02-17 15:35:00,8.01,8.02,7.99,8.01,4113100.0,6.3314,6.3393,6.3156,6.3314,4113100.0
2012-02-17 15:40:00,8.01,8.02,8.0,8.01,4875700.0,6.3314,6.3393,6.3235,6.3314,4875700.0
2012-02-17 15:45:00,8.02,8.02,8.0,8.01,5650800.0,6.3393,6.3393,6.3235,6.3314,5650800.0
2012-02-17 15:50:00,8.01,8.03,8.0,8.03,10031200.0,6.3314,6.3472,6.3235,6.3472,10031200.0
2012-02-17 15:55:00,8.03,8.03,8.01,8.01,11752900.0,6.3472,6.3472,6.3314,6.3314,11752900.0
2012-02-21 09:30:00,8.03,8.04,8.01,8.03,10146400.0,6.3472,6.3551,6.3314,6.3472,10146400.0
2012-02-21 09:35:00,8.04,8.04,8.02,8.04,4260000.0,6.3551,6.3551,6.3393,6.3551,4260000.0
2012-02-21 09:40:00,8.04,8.06,8.03,8.06,6310400.0,6.3551,6.3709,6.3472,6.3709,6310400.0
2012-02-21 09:45:00,8.05,8.06,8.02,8.03,7269800.0,6.363,6.3709,6.3393,6.3472,7269800.0
2012-02-21 09:50:00,8.03,8.03,8.0,8.01,8226000.0,6.3472,6.3472,6.3235,6.3314,8226000.0
2012-02-21 09:55:00,8.01,8.02,8.0,8.02,2588500.0,6.3314,6.3393,6.3235,6.3393,2588500.0
2012-02-21 10:00:00,8.01,8.04,8.0,8.04,4092300.0,6.3314,6.3551,6.3235,6.3551,4092300.0
2012-02-21 10:05:00,8.04,8.05,8.03,8.05,2306100.0,6.3551,6.363,6.3472,6.363,2306100.0
2012-02-21 10:10:00,8.05,8.07,8.03,8.06,5086800.0,6.363,6.3788,6.3472,6.3709,5086800.0
2012-02-21 10:15:00,8.07,8.08,8.05,8.08,5990900.0,6.3788,6.3867,6.363,6.3867,5990900.0
2012-02-21 10:20:00,8.08,8.09,8.07,8.09,4185700.0,6.3867,6.3946,6.3788,6.3946,4185700.0
2012-02-21 10:25:00,8.09,8.1,8.08,8.1,4858000.0,6.3946,6.4025,6.3867,6.4025,4858000.0
2012-02-21 10:30:00,8.1,8.12,8.09,8.12,5156400.0,6.4025,6.4183,6.3946,6.4183,5156400.0
2012-02-21 10:35:00,8.12,8.15,8.11,8.15,5097500.0,6.4183,6.442,6.4104,6.442,5097500.0
2012-02-21 10:40:00,8.14,8.15,8.12,8.13,4926700.0,6.4341,6.442,6.4183,6.4262,4926700.0
2012-02-21 10:45:00,8.13,8.15,8.12,8.13,4064000.0,6.4262,6.442,6.4183,6.4262,4064000.0
2012-02-21 10:50:00,8.13,8.14,8.13,8.14,2172800.0,6.4262,6.4341,6.4262,6.4341,2172800.0
2012-02-21 10:55:00,8.14,8.15,8.13,8.15,2704200.0,6.4341,6.442,6.4262,6.442,2704200.0
2012-02-21 11:00:00,8.14,8.16,8.13,8.14,5646100.0,6.4341,6.4499,6.4262,6.4341,5646100.0
2012-02-21 11:05:00,8.14,8.14,8.12,8.13,3691600.0,6.4341,6.4341,6.4183,6.4262,3691600.0
2012-02-21 11:10:00,8.13,8.14,8.13,8.14,2982700.0,6.4262,6.4341,6.4262,6.4341,2982700.0
2012-02-21 11:15:00,8.13,8.15,8.13,8.14,4677200.0,6.4262,6.442,6.4262,6.4341,4677200.0
2012-02-21 11:20:00,8.14,8.16,8.13,8.16,2131500.0,6.4341,6.4499,6.4262,6.4499,2131500.0
2012-02-21 11:25:00,8.16,8.16,8.14,8.14,3523700.0,6.4499,6.4499,6.4341,6.4341,3523700.0
2012-02-21 11:30:00,8.14,8.15,8.13,8.14,4228400.0,6.4341,6.442,6.4262,6.4341,4228400.0
2012-02-21 11:35:00,8.14,8.15,8.12,8.13,2991500.0,6.4341,6.442,6.4183,6.4262,2991500.0
2012-02-21 11:40:00,8.13,8.14,8.13,8.13,1363100.0,6.4262,6.4341,6.4262,6.4262,1363100.0
2012-02-21 11:45:00,8.13,8.14,8.13,8.13,2455700.0,6.4262,6.4341,6.4262,6.4262,2455700.0
2012-02-21 11:50:00,8.14,8.14,8.12,8.13,1600600.0,6.4341,6.4341,6.4183,6.4262,1600600.0
2012-02-21 11:55:00,8.12,8.13,8.12,8.13,530400.0,6.4183,6.4262,6.4183,6.4262,530400.0
2012-02-21 12:00:00,8.13,8.13,8.1,8.13,6169900.0,6.4262,6.4262,6.4025,6.4262,6169900.0
2012-02-21 12:05:00,8.12,8.13,8.12,8.13,777000.0,6.4183,6.4262,6.4183,6.4262,777000.0
2012-02-21 12:10:00,8.12,8.13,8.11,8.12,4402500.0,6.4183,6.4262,6.4104,6.4183,4402500.0
2012-02-21 12:15:00,8.12,8.13,8.11,8.12,1839500.0,6.4183,6.4262,6.4104,6.4183,1839500.0
2012-02-21 12:20:00,8.11,8.13,8.11,8.13,1584400.0,6.4104,6.4262,6.4104,6.4262,1584400.0
2012-02-21 12:25:00,8.13,8.16,8.12,8.16,4410600.0,6.4262,6.4499,6.4183,6.4499,4410600.0
2012-02-21 12:30:00,8.15,8.17,8.14,8.17,4088400.0,6.442,6.4578,6.4341,6.4578,4088400.0
2012-02-21 12:35:00,8.17,8.18,8.16,8.17,3238400.0,6.4578,6.4657,6.4499,6.4578,3238400.0
2012-02-21 12:40:00,8.17,8.18,8.16,8.18,2478700.0,6.4578,6.4657,6.4499,6.4657,2478700.0
2012-02-21 12:45:00,8.18,8.18,8.17,8.18,1303000.0,6.4657,6.4657,6.4578,6.4657,1303000.0
2012-02-21 12:50:00,8.18,8.18,8.16,8.18,2132000.0,6.4657,6.4657,6.4499,6.4657,2132000.0
2012-02-21 12:55:00,8.18,8.18,8.17,8.17,1272600.0,6.4657,6.4657,6.4578,6.4578,1272600.0
2012-02-21 13:00:00,8.17,8.18,8.17,8.18,1209600.0,6.4578,6.4657,6.4578,6.4657,1209600.0
2012-02-21 13:05:00,8.17,8.18,8.17,8.18,2159200.0,6.4578,6.4657,6.4578,6.4657,2159200.0
2012-02-21 13:10:00,8.18,8.18,8.17,8.17,1631600.0,6.4657,6.4657,6.4578,6.4578,1631600.0
2012-02-21 13:15:00,8.17,8.18,8.17,8.17,1369000.0,6.4578,6.4657,6.4578,6.4578,1369000.0
2012-02-21 13:20:00,8.18,8.18,8.16,8.18,2356300.0,6.4657,6.4657,6.4499,6.4657,2356300.0
2012-02-21 13:25:00,8.17,8.18,8.16,8.17,1665900.0,6.4578,6.4657,6.4499,6.4578,1665900.0
2012-02-21 13:30:00,8.17,8.18,8.16,8.17,1701400.0,6.4578,6.4657,6.4499,6.4578,1701400.0
2012-02-21 13:35:00,8.18,8.2,8.17,8.19,4430900.0,6.4657,6.4816,6.4578,6.4736,4430900.0
2012-02-21 13:40:00,8.19,8.19,8.17,8.17,2561400.0,6.4736,6.4736,6.4578,6.4578,2561400.0
2012-02-21 13:45:00,8.18,8.18,8.17,8.18,1262600.0,6.4657,6.4657,6.4578,6.4657,1262600.0
2012-02-21 13:50:00,8.18,8.19,8.17,8.18,2166100.0,6.4657,6.4736,6.4578,6.4657,2166100.0
2012-02-21 13:55:00,8.19,8.19,8.16,8.18,3178400.0,6.4736,6.4736,6.4499,6.4657,3178400.0
2012-02-21 14:00:00,8.18,8.19,8.17,8.18,1941800.0,6.4657,6.4736,6.4578,6.4657,1941800.0
2012-02-21 14:05:00,8.19,8.19,8.18,8.19,2641000.0,6.4736,6.4736,6.4657,6.4736,2641000.0
2012-02-21 14:10:00,8.19,8.19,8.16,8.17,3947300.0,6.4736,6.4736,6.4499,6.4578,3947300.0
2012-02-21 14:15:00,8.18,8.18,8.16,8.18,1978700.0,6.4657,6.4657,6.4499,6.4657,1978700.0
2012-02-21 14:20:00,8.18,8.19,8.17,8.18,2763500.0,6.4657,6.4736,6.4578,6.4657,2763500.0
2012-02-21 14:25:00,8.17,8.19,8.17,8.17,1884000.0,6.4578,6.4736,6.4578,6.4578,1884000.0
2012-02-21 14:30:00,8.18,8.18,8.16,8.16,3562400.0,6.4657,6.4657,6.4499,6.4499,3562400.0
2012-02-21 14:35:00,8.16,8.17,8.15,8.15,2593600.0,6.4499,6.4578,6.442,6.442,2593600.0
2012-02-21 14:40:00,8.15,8.16,8.11,8.12,5077300.0,6.442,6.4499,6.4104,6.4183,5077300.0
2012-02-21 14:45:00,8.12,8.13,8.09,8.09,7634300.0,6.4183,6.4262,6.3946,6.3946,7634300.0
2012-02-21 14:50:00,8.09,8.1,8.07,8.07,3825400.0,6.3946,6.4025,6.3788,6.3788,3825400.0
2012-02-21 14:55:00,8.07,8.09,8.06,8.08,2673400.0,6.3788,6.3946,6.3709,6.3867,2673400.0
2012-02-21 15:00:00,8.09,8.1,8.08,8.1,3210500.0,6.3946,6.4025,6.3867,6.4025,3210500.0
2012-02-21 15:05:00,8.1,8.1,8.08,8.09,2404300.0,6.4025,6.4025,6.3867,6.3946,2404300.0
2012-02-21 15:10:00,8.1,8.11,8.09,8.1,2481000.0,6.4025,6.4104,6.3946,6.4025,2481000.0
2012-02-21 15:15:00,8.1,8.1,8.08,8.09,3131100.0,6.4025,6.4025,6.3867,6.3946,3131100.0
2012-02-21 15:20:00,8.1,8.11,8.08,8.11,3459300.0,6.4025,6.4104,6.3867,6.4104,3459300.0
2012-02-21 15:25:00,8.11,8.11,8.09,8.1,2913000.0,6.4104,6.4104,6.3946,6.4025,2913000.0
2012-02-21 15:30:00,8.11,8.13,8.1,8.11,4764800.0,6.4104,6.4262,6.4025,6.4104,4764800.0
2012-02-21 15:35:00,8.11,8.12,8.1,8.12,2850400.0,6.4104,6.4183,6.4025,6.4183,2850400.0
2012-02-21 15:40:00,8.12,8.13,8.11,8.12,3943900.0,6.4183,6.4262,6.4104,6.4183,3943900.0
2012-02-21 15:45:00,8.13,8.14,8.12,8.13,4467300.0,6.4262,6.4341,6.4183,6.4262,4467300.0
2012-02-21 15:50:00,8.13,8.14,8.12,8.12,2281800.0,6.4262,6.4341,6.4183,6.4183,2281800.0
2012-02-21 15:55:00,8.13,8.13,8.1,8.1,7859200.0,6.4262,6.4262,6.4025,6.4025,7859200.0
2012-02-22 09:30:00,8.07,8.1,8.06,8.09,5175600.0,6.3788,6.4025,6.3709,6.3946,5175600.0
2012-02-22 09:35:00,8.1,8.12,8.08,8.09,5384800.0,6.4025,6.4183,6.3867,6.3946,5384800.0
2012-02-22 09:40:00,8.09,8.11,8.08,8.11,3425300.0,6.3946,6.4104,6.3867,6.4104,3425300.0
2012-02-22 09:45:00,8.11,8.13,8.09,8.12,4437500.0,6.4104,6.4262,6.3946,6.4183,4437500.0
2012-02-22 09:50:00,8.11,8.12,8.06,8.06,4707100.0,6.4104,6.4183,6.3709,6.3709,4707100.0
2012-02-22 09:55:00,8.06,8.08,8.02,8.03,7941300.0,6.3709,6.3867,6.3393,6.3472,7941300.0
2012-02-22 10:00:00,8.03,8.03,7.99,8.02,12181500.0,6.3472,6.3472,6.3156,6.3393,12181500.0
2012-02-22 10:05:00,8.02,8.05,8.01,8.05,5606800.0,6.3393,6.363,6.3314,6.363,5606800.0
2012-02-22 10:10:00,8.05,8.09,8.04,8.07,5929600.0,6.363,6.3946,6.3551,6.3788,5929600.0
2012-02-22 10:15:00,8.08,8.11,8.06,8.09,5634800.0,6.3867,6.4104,6.3709,6.3946,5634800.0
2012-02-22 10:20:00,8.08,8.09,8.05,8.07,3286700.0,6.3867,6.3946,6.363,6.3788,3286700.0
2012-02-22 10:25:00,8.06,8.08,8.06,8.06,1502200.0,6.3709,6.3867,6.3709,6.3709,1502200.0
2012-02-22 10:30:00,8.06,8.07,8.04,8.06,3027000.0,6.3709,6.3788,6.3551,6.3709,3027000.0
2012-02-22 10:35:00,8.06,8.07,8.04,8.06,3933800.0,6.3709,6.3788,6.3551,6.3709,3933800.0
2012-02-22 10:40:00,8.06,8.07,8.05,8.05,1277800.0,6.3709,6.3788,6.363,6.363,1277800.0
2012-02-22 10:45:00,8.05,8.09,8.05,8.09,3333800.0,6.363,6.3946,6.363,6.3946,3333800.0
2012-02-22 10:50:00,8.08,8.09,8.08,8.08,1214300.0,6.3867,6.3946,6.3867,6.3867,1214300.0
2012-02-22 10:55:00,8.08,8.09,8.06,8.08,2493300.0,6.3867,6.3946,6.3709,6.3867,2493300.0
2012-02-22 11:00:00,8.09,8.1,8.08,8.09,1578200.0,6.3946,6.4025,6.3867,6.3946,1578200.0
2012-02-22 11:05:00,8.09,8.09,8.07,8.08,1015500.0,6.3946,6.3946,6.3788,6.3867,1015500.0
2012-02-22 11:10:00,8.08,8.08,8.06,8.06,1552100.0,6.3867,6.3867,6.3709,6.3709,1552100.0
2012-02-22 11:15:00,8.06,8.07,8.05,8.06,2004000.0,6.3709,6.3788,6.363,6.3709,2004000.0
2012-02-22 11:20:00,8.06,8.07,8.05,8.06,1350300.0,6.3709,6.3788,6.363,6.3709,1350300.0
2012-02-22 11:25:00,8.06,8.07,8.05,8.06,978700.0,6.3709,6.3788,6.363,6.3709,978700.0
2012-02-22 11:30:00,8.06,8.07,8.05,8.05,1433900.0,6.3709,6.3788,6.363,6.363,1433900.0
2012-02-22 11:35:00,8.05,8.06,8.04,8.04,1924900.0,6.363,6.3709,6.3551,6.3551,1924900.0
2012-02-22 11:40:00,8.04,8.05,8.03,8.04,3526800.0,6.3551,6.363,6.3472,6.3551,3526800.0
2012-02-22 11:45:00,8.04,8.05,8.04,8.04,944700.0,6.3551,6.363,6.3551,6.3551,944700.0
2012-02-22 11:50:00,8.05,8.05,8.03,8.04,1304000.0,6.363,6.363,6.3472,6.3551,1304000.0
2012-02-22 11:55:00,8.05,8.05,8.04,8.04,622700.0,6.363,6.363,6.3551,6.3551,622700.0
2012-02-22 12:00:00,8.04,8.05,8.04,8.04,938200.0,6.3551,6.363,6.3551,6.3551,938200.0
2012-02-22 12:05:00,8.04,8.05,8.03,8.04,3349600.0,6.3551,6.363,6.3472,6.3551,3349600.0
2012-02-22 12:10:00,8.03,8.04,8.03,8.04,1100600.0,6.3472,6.3551,6.3472,6.3551,1100600.0
2012-02-22 12:15:00,8.03,8.04,8.02,8.03,2643400.0,6.3472,6.3551,6.3393,6.3472,2643400.0
2012-02-22 12:20:00,8.02,8.04,8.02,8.04,1099800.0,6.3393,6.3551,6.3393,6.3551,1099800.0
2012-02-22 12:25:00,8.03,8.04,8.02,8.03,3047600.0,6.3472,6.3551,6.3393,6.3472,3047600.0
2012-02-22 12:30:00,8.03,8.04,8.02,8.03,813900.0,6.3472,6.3551,6.3393,6.3472,813900.0
2012-02-22 12:35:00,8.02,8.03,8.02,8.02,1067900.0,6.3393,6.3472,6.3393,6.3393,1067900.0
2012-02-22 12:40:00,8.03,8.03,8.01,8.02,1409800.0,6.3472,6.3472,6.3314,6.3393,1409800.0
2012-02-22 12:45:00,8.02,8.02,8.01,8.02,1752800.0,6.3393,6.3393,6.3314,6.3393,1752800.0
2012-02-22 12:50:00,8.01,8.02,8.01,8.02,897200.0,6.3314,6.3393,6.3314,6.3393,897200.0
2012-02-22 12:55:00,8.02,8.03,8.01,8.02,2910700.0,6.3393,6.3472,6.3314,6.3393,2910700.0
2012-02-22 13:00:00,8.02,8.03,8.01,8.02,2273900.0,6.3393,6.3472,6.3314,6.3393,2273900.0
2012-02-22 13:05:00,8.02,8.03,8.01,8.03,1493100.0,6.3393,6.3472,6.3314,6.3472,1493100.0
2012-02-22 13:10:00,8.03,8.03,8.02,8.03,537600.0,6.3472,6.3472,6.3393,6.3472,537600.0
2012-02-22 13:15:00,8.03,8.04,8.02,8.04,2278100.0,6.3472,6.3551,6.3393,6.3551,2278100.0
2012-02-22 13:20:00,8.03,8.04,8.03,8.03,507400.0,6.3472,6.3551,6.3472,6.3472,507400.0
2012-02-22 13:25:00,8.03,8.04,8.02,8.02,1306100.0,6.3472,6.3551,6.3393,6.3393,1306100.0
2012-02-22 13:30:00,8.03,8.03,8.02,8.02,1040900.0,6.3472,6.3472,6.3393,6.3393,1040900.0
2012-02-22 13:35:00,8.03,8.03,8.01,8.02,1622800.0,6.3472,6.3472,6.3314,6.3393,1622800.0
2012-02-22 13:40:00,8.02,8.03,8.01,8.02,1744700.0,6.3393,6.3472,6.3314,6.3393,1744700.0
2012-02-22 13:45:00,8.03,8.03,8.0,8.01,2202200.0,6.3472,6.3472,6.3235,6.3314,2202200.0
2012-02-22 13:50:00,8.0,8.03,8.0,8.02,2551700.0,6.3235,6.3472,6.3235,6.3393,2551700.0
2012-02-22 13:55:00,8.02,8.02,8.01,8.01,360100.0,6.3393,6.3393,6.3314,6.3314,360100.0
2012-02-22 14:00:00,8.01,8.03,8.01,8.01,2161000.0,6.3314,6.3472,6.3314,6.3314,2161000.0
2012-02-22 14:05:00,8.01,8.02,8.0,8.0,2043200.0,6.3314,6.3393,6.3235,6.3235,2043200.0
2012-02-22 14:10:00,8.01,8.02,8.0,8.01,1086000.0,6.3314,6.3393,6.3235,6.3314,1086000.0
2012-02-22 14:15:00,8.02,8.03,8.01,8.02,2802700.0,6.3393,6.3472,6.3314,6.3393,2802700.0
2012-02-22 14:20:00,8.01,8.02,8.01,8.02,581100.0,6.3314,6.3393,6.3314,6.3393,581100.0
2012-02-22 14:25:00,8.02,8.03,8.01,8.01,1773700.0,6.3393,6.3472,6.3314,6.3314,1773700.0
2012-02-22 14:30:00,8.01,8.02,8.01,8.01,473600.0,6.3314,6.3393,6.3314,6.3314,473600.0
2012-02-22 14:35:00,8.02,8.02,8.0,8.01,3210000.0,6.3393,6.3393,6.3235,6.3314,3210000.0
2012-02-22 14:40:00,8.01,8.02,8.0,8.02,1673600.0,6.3314,6.3393,6.3235,6.3393,1673600.0
2012-02-22 14:45:00,8.01,8.02,7.99,8.0,4712700.0,6.3314,6.3393,6.3156,6.3235,4712700.0
2012-02-22 14:50:00,8.01,8.01,7.99,8.0,4263200.0,6.3314,6.3314,6.3156,6.3235,4263200.0
2012-02-22 14:55:00,8.0,8.01,7.98,7.99,3324700.0,6.3235,6.3314,6.3077,6.3156,3324700.0
2012-02-22 15:00:00,7.99,8.0,7.97,8.0,3619600.0,6.3156,6.3235,6.2998,6.3235,3619600.0
2012-02-22 15:05:00,8.0,8.01,7.99,8.0,4469700.0,6.3235,6.3314,6.3156,6.3235,4469700.0
2012-02-22 15:10:00,8.0,8.01,7.99,8.0,4390500.0,6.3235,6.3314,6.3156,6.3235,4390500.0
2012-02-22 15:15:00,8.0,8.0,7.98,7.98,1781500.0,6.3235,6.3235,6.3077,6.3077,1781500.0
2012-02-22 15:20:00,7.98,8.0,7.98,8.0,2607700.0,6.3077,6.3235,6.3077,6.3235,2607700.0
2012-02-22 15:25:00,8.0,8.0,7.98,8.0,3413300.0,6.3235,6.3235,6.3077,6.3235,3413300.0
2012-02-22 15:30:00,8.0,8.0,7.98,7.99,1744400.0,6.3235,6.3235,6.3077,6.3156,1744400.0
2012-02-22 15:35:00,7.99,8.0,7.98,8.0,3226900.0,6.3156,6.3235,6.3077,6.3235,3226900.0
2012-02-22 15:40:00,8.0,8.01,7.98,7.99,5569200.0,6.3235,6.3314,6.3077,6.3156,5569200.0
2012-02-22 15:45:00,7.99,8.0,7.98,7.98,4378400.0,6.3156,6.3235,6.3077,6.3077,4378400.0
2012-02-22 15:50:00,7.98,7.99,7.96,7.96,6645600.0,6.3077,6.3156,6.2918,6.2918,6645600.0
2012-02-22 15:55:00,7.97,7.97,7.95,7.95,9169400.0,6.2998,6.2998,6.2839,6.2839,9169400.0
2012-02-23 09:30:00,7.97,7.98,7.92,7.95,7324600.0,6.2998,6.3077,6.2602,6.2839,7324600.0
2012-02-23 09:35:00,7.95,7.97,7.9,7.93,6563500.0,6.2839,6.2998,6.2444,6.2681,6563500.0
2012-02-23 09:40:00,7.94,7.94,7.91,7.92,3826800.0,6.276,6.276,6.2523,6.2602,3826800.0
2012-02-23 09:45:00,7.93,7.96,7.91,7.96,4283500.0,6.2681,6.2918,6.2523,6.2918,4283500.0
2012-02-23 09:50:00,7.95,7.99,7.94,7.98,3288700.0,6.2839,6.3156,6.276,6.3077,3288700.0
2012-02-23 09:55:00,7.98,7.99,7.96,7.96,2968200.0,6.3077,6.3156,6.2918,6.2918,2968200.0
2012-02-23 10:00:00,7.97,8.0,7.96,7.99,2905800.0,6.2998,6.3235,6.2918,6.3156,2905800.0
2012-02-23 10:05:00,7.99,8.02,7.99,8.02,4630500.0,6.3156,6.3393,6.3156,6.3393,4630500.0
2012-02-23 10:10:00,8.01,8.02,8.0,8.01,2903500.0,6.3314,6.3393,6.3235,6.3314,2903500.0
2012-02-23 10:15:00,8.02,8.02,7.99,8.0,3217400.0,6.3393,6.3393,6.3156,6.3235,3217400.0
2012-02-23 10:20:00,8.0,8.0,7.99,8.0,1658000.0,6.3235,6.3235,6.3156,6.3235,1658000.0
2012-02-23 10:25:00,8.0,8.01,7.99,7.99,2076500.0,6.3235,6.3314,6.3156,6.3156,2076500.0
2012-02-23 10:30:00,8.0,8.01,7.99,8.01,1724700.0,6.3235,6.3314,6.3156,6.3314,1724700.0
2012-02-23 10:35:00,8.01,8.01,7.99,8.0,1777100.0,6.3314,6.3314,6.3156,6.3235,1777100.0
2012-02-23 10:40:00,8.0,8.01,7.98,7.99,2634200.0,6.3235,6.3314,6.3077,6.3156,2634200.0
2012-02-23 10:45:00,7.99,8.01,7.98,8.01,2774900.0,6.3156,6.3314,6.3077,6.3314,2774900.0
2012-02-23 10:50:00,8.0,8.04,8.0,8.02,5087500.0,6.3235,6.3551,6.3235,6.3393,5087500.0
2012-02-23 10:55:00,8.03,8.04,8.02,8.03,2300700.0,6.3472,6.3551,6.3393,6.3472,2300700.0
2012-02-23 11:00:00,8.03,8.03,8.02,8.03,656000.0,6.3472,6.3472,6.3393,6.3472,656000.0
2012-02-23 11:05:00,8.03,8.03,8.02,8.02,469500.0,6.3472,6.3472,6.3393,6.3393,469500.0
2012-02-23 11:10:00,8.02,8.04,8.02,8.04,2748700.0,6.3393,6.3551,6.3393,6.3551,2748700.0
2012-02-23 11:15:00,8.04,8.04,8.03,8.03,1407100.0,6.3551,6.3551,6.3472,6.3472,1407100.0
2012-02-23 11:20:00,8.04,8.04,8.03,8.03,1981100.0,6.3551,6.3551,6.3472,6.3472,1981100.0
2012-02-23 11:25:00,8.03,8.04,8.03,8.04,932500.0,6.3472,6.3551,6.3472,6.3551,932500.0
2012-02-23 11:30:00,8.04,8.04,8.03,8.03,2269900.0,6.3551,6.3551,6.3472,6.3472,2269900.0
2012-02-23 11:35:00,8.03,8.04,8.02,8.03,854300.0,6.3472,6.3551,6.3393,6.3472,854300.0
2012-02-23 11:40:00,8.03,8.03,8.02,8.02,1831100.0,6.3472,6.3472,6.3393,6.3393,1831100.0
2012-02-23 11:45:00,8.02,8.03,8.0,8.02,2683900.0,6.3393,6.3472,6.3235,6.3393,2683900.0
2012-02-23 11:50:00,8.02,8.03,8.01,8.03,1316200.0,6.3393,6.3472,6.3314,6.3472,1316200.0
2012-02-23 11:55:00,8.03,8.03,8.02,8.02,463300.0,6.3472,6.3472,6.3393,6.3393,463300.0
2012-02-23 12:00:00,8.03,8.03,8.02,8.03,383900.0,6.3472,6.3472,6.3393,6.3472,383900.0
2012-02-23 12:05:00,8.03,8.03,8.02,8.03,536400.0,6.3472,6.3472,6.3393,6.3472,536400.0
2012-02-23 12:10:00,8.03,8.03,8.02,8.02,947900.0,6.3472,6.3472,6.3393,6.3393,947900.0
2012-02-23 12:15:00,8.03,8.03,8.01,8.02,789500.0,6.3472,6.3472,6.3314,6.3393,789500.0
2012-02-23 12:20:00,8.02,8.02,8.01,8.02,397300.0,6.3393,6.3393,6.3314,6.3393,397300.0
2012-02-23 12:25:00,8.01,8.02,8.01,8.01,735900.0,6.3314,6.3393,6.3314,6.3314,735900.0
2012-02-23 12:30:00,8.02,8.04,8.02,8.04,2270500.0,6.3393,6.3551,6.3393,6.3551,2270500.0
2012-02-23 12:35:00,8.04,8.05,8.03,8.05,2526300.0,6.3551,6.363,6.3472,6.363,2526300.0
2012-02-23 12:40:00,8.04,8.05,8.03,8.04,1546800.0,6.3551,6.363,6.3472,6.3551,1546800.0
2012-02-23 12:45:00,8.04,8.05,8.02,8.02,1145900.0,6.3551,6.363,6.3393,6.3393,1145900.0
2012-02-23 12:50:00,8.03,8.03,8.02,8.02,511400.0,6.3472,6.3472,6.3393,6.3393,511400.0
2012-02-23 12:55:00,8.03,8.03,8.02,8.02,553900.0,6.3472,6.3472,6.3393,6.3393,553900.0
2012-02-23 13:00:00,8.03,8.03,8.02,8.02,650600.0,6.3472,6.3472,6.3393,6.3393,650600.0
2012-02-23 13:05:00,8.02,8.03,8.01,8.01,501000.0,6.3393,6.3472,6.3314,6.3314,501000.0
2012-02-23 13:10:00,8.01,8.02,8.01,8.02,210800.0,6.3314,6.3393,6.3314,6.3393,210800.0
2012-02-23 13:15:00,8.02,8.02,8.01,8.02,281700.0,6.3393,6.3393,6.3314,6.3393,281700.0
2012-02-23 13:20:00,8.01,8.02,8.01,8.01,363900.0,6.3314,6.3393,6.3314,6.3314,363900.0
2012-02-23 13:25:00,8.02,8.02,8.01,8.01,229000.0,6.3393,6.3393,6.3314,6.3314,229000.0
2012-02-23 13:30:00,8.02,8.02,8.0,8.01,853000.0,6.3393,6.3393,6.3235,6.3314,853000.0
2012-02-23 13:35:00,8.01,8.01,7.98,7.99,3226100.0,6.3314,6.3314,6.3077,6.3156,3226100.0
2012-02-23 13:40:00,8.0,8.03,7.99,8.02,2951000.0,6.3235,6.3472,6.3156,6.3393,2951000.0
2012-02-23 13:45:00,8.02,8.03,8.02,8.03,662300.0,6.3393,6.3472,6.3393,6.3472,662300.0
2012-02-23 13:50:00,8.03,8.03,8.02,8.03,494700.0,6.3472,6.3472,6.3393,6.3472,494700.0
2012-02-23 13:55:00,8.03,8.03,8.02,8.02,898200.0,6.3472,6.3472,6.3393,6.3393,898200.0
2012-02-23 14:00:00,8.03,8.03,8.01,8.02,544500.0,6.3472,6.3472,6.3314,6.3393,544500.0
2012-02-23 14:05:00,8.02,8.03,8.01,8.02,2095600.0,6.3393,6.3472,6.3314,6.3393,2095600.0
2012-02-23 14:10:00,8.02,8.02,8.01,8.02,316600.0,6.3393,6.3393,6.3314,6.3393,316600.0
2012-02-23 14:15:00,8.02,8.02,8.01,8.02,323800.0,6.3393,6.3393,6.3314,6.3393,323800.0
2012-02-23 14:20:00,8.02,8.02,8.01,8.02,311100.0,6.3393,6.3393,6.3314,6.3393,311100.0
2012-02-23 14:25:00,8.02,8.02,8.01,8.02,349700.0,6.3393,6.3393,6.3314,6.3393,349700.0
2012-02-23 14:30:00,8.02,8.02,8.01,8.02,404700.0,6.3393,6.3393,6.3314,6.3393,404700.0
2012-02-23 14:35:00,8.02,8.03,8.01,8.03,1750700.0,6.3393,6.3472,6.3314,6.3472,1750700.0
2012-02-23 14:40:00,8.03,8.03,8.02,8.03,607000.0,6.3472,6.3472,6.3393,6.3472,607000.0
2012-02-23 14:45:00,8.03,8.03,8.02,8.03,701800.0,6.3472,6.3472,6.3393,6.3472,701800.0
2012-02-23 14:50:00,8.02,8.03,8.02,8.03,446100.0,6.3393,6.3472,6.3393,6.3472,446100.0
2012-02-23 14:55:00,8.02,8.03,8.01,8.02,1080500.0,6.3393,6.3472,6.3314,6.3393,1080500.0
2012-02-23 15:00:00,8.02,8.02,8.01,8.01,245200.0,6.3393,6.3393,6.3314,6.3314,245200.0
2012-02-23 15:05:00,8.02,8.02,8.01,8.02,544500.0,6.3393,6.3393,6.3314,6.3393,544500.0
2012-02-23 15:10:00,8.02,8.03,8.01,8.03,1586200.0,6.3393,6.3472,6.3314,6.3472,1586200.0
2012-02-23 15:15:00,8.02,8.03,8.02,8.03,544000.0,6.3393,6.3472,6.3393,6.3472,544000.0
2012-02-23 15:20:00,8.02,8.03,8.01,8.02,1207300.0,6.3393,6.3472,6.3314,6.3393,1207300.0
2012-02-23 15:25:00,8.01,8.02,8.01,8.02,591200.0,6.3314,6.3393,6.3314,6.3393,591200.0
2012-02-23 15:30:00,8.02,8.03,8.01,8.02,2640800.0,6.3393,6.3472,6.3314,6.3393,2640800.0
2012-02-23 15:35:00,8.02,8.02,8.01,8.02,1153900.0,6.3393,6.3393,6.3314,6.3393,1153900.0
2012-02-23 15:40:00,8.02,8.02,8.0,8.01,2895900.0,6.3393,6.3393,6.3235,6.3314,2895900.0
2012-02-23 15:45:00,8.01,8.02,8.0,8.02,2151800.0,6.3314,6.3393,6.3235,6.3393,2151800.0
2012-02-23 15:50:00,8.01,8.02,8.01,8.02,2133300.0,6.3314,6.3393,6.3314,6.3393,2133300.0
2012-02-23 15:55:00,8.02,8.02,8.01,8.01,4754000.0,6.3393,6.3393,6.3314,6.3314,4754000.0
2012-02-24 09:30:00,8.05,8.09,8.04,8.07,6231800.0,6.363,6.3946,6.3551,6.3788,6231800.0
2012-02-24 09:35:00,8.06,8.07,8.04,8.05,4012700.0,6.3709,6.3788,6.3551,6.363,4012700.0
2012-02-24 09:40:00,8.06,8.06,8.02,8.03,2071000.0,6.3709,6.3709,6.3393,6.3472,2071000.0
2012-02-24 09:45:00,8.04,8.05,8.02,8.03,2027200.0,6.3551,6.363,6.3393,6.3472,2027200.0
2012-02-24 09:50:00,8.04,8.05,8.03,8.05,1271800.0,6.3551,6.363,6.3472,6.363,1271800.0
2012-02-24 09:55:00,8.05,8.05,8.04,8.05,1315200.0,6.363,6.363,6.3551,6.363,1315200.0
2012-02-24 10:00:00,8.05,8.06,8.04,8.04,1925600.0,6.363,6.3709,6.3551,6.3551,1925600.0
2012-02-24 10:05:00,8.04,8.06,8.03,8.04,2677400.0,6.3551,6.3709,6.3472,6.3551,2677400.0
2012-02-24 10:10:00,8.04,8.04,8.02,8.02,1810700.0,6.3551,6.3551,6.3393,6.3393,1810700.0
2012-02-24 10:15:00,8.02,8.03,8.01,8.01,1566700.0,6.3393,6.3472,6.3314,6.3314,1566700.0
2012-02-24 10:20:00,8.01,8.02,7.98,7.99,4177900.0,6.3314,6.3393,6.3077,6.3156,4177900.0
2012-02-24 10:25:00,7.99,8.0,7.97,7.99,2911500.0,6.3156,6.3235,6.2998,6.3156,2911500.0
2012-02-24 10:30:00,7.99,8.01,7.98,7.99,3404900.0,6.3156,6.3314,6.3077,6.3156,3404900.0
2012-02-24 10:35:00,7.99,8.02,7.98,8.02,2426100.0,6.3156,6.3393,6.3077,6.3393,2426100.0
2012-02-24 10:40:00,8.01,8.04,8.01,8.04,2634500.0,6.3314,6.3551,6.3314,6.3551,2634500.0
2012-02-24 10:45:00,8.04,8.04,8.02,8.04,3287800.0,6.3551,6.3551,6.3393,6.3551,3287800.0
2012-02-24 10:50:00,8.03,8.04,8.01,8.03,2128500.0,6.3472,6.3551,6.3314,6.3472,2128500.0
2012-02-24 10:55:00,8.02,8.04,8.02,8.02,1132300.0,6.3393,6.3551,6.3393,6.3393,1132300.0
2012-02-24 11:00:00,8.02,8.04,8.02,8.04,1071000.0,6.3393,6.3551,6.3393,6.3551,1071000.0
2012-02-24 11:05:00,8.03,8.04,8.03,8.04,666000.0,6.3472,6.3551,6.3472,6.3551,666000.0
2012-02-24 11:10:00,8.04,8.04,8.03,8.04,643800.0,6.3551,6.3551,6.3472,6.3551,643800.0
2012-02-24 11:15:00,8.03,8.04,8.03,8.03,640600.0,6.3472,6.3551,6.3472,6.3472,640600.0
2012-02-24 11:20:00,8.04,8.04,8.03,8.04,729600.0,6.3551,6.3551,6.3472,6.3551,729600.0
2012-02-24 11:25:00,8.03,8.04,8.03,8.04,579100.0,6.3472,6.3551,6.3472,6.3551,579100.0
2012-02-24 11:30:00,8.04,8.04,8.02,8.03,1981800.0,6.3551,6.3551,6.3393,6.3472,1981800.0
2012-02-24 11:35:00,8.03,8.04,8.02,8.04,1882100.0,6.3472,6.3551,6.3393,6.3551,1882100.0
2012-02-24 11:40:00,8.04,8.04,8.02,8.03,941400.0,6.3551,6.3551,6.3393,6.3472,941400.0
2012-02-24 11:45:00,8.03,8.04,8.02,8.04,1173500.0,6.3472,6.3551,6.3393,6.3551,1173500.0
2012-02-24 11:50:00,8.03,8.04,8.03,8.03,405500.0,6.3472,6.3551,6.3472,6.3472,405500.0
2012-02-24 11:55:00,8.03,8.04,8.03,8.04,422300.0,6.3472,6.3551,6.3472,6.3551,422300.0
2012-02-24 12:00:00,8.04,8.04,8.02,8.02,1059500.0,6.3551,6.3551,6.3393,6.3393,1059500.0
2012-02-24 12:05:00,8.03,8.03,8.02,8.02,988900.0,6.3472,6.3472,6.3393,6.3393,988900.0
2012-02-24 12:10:00,8.02,8.03,8.01,8.02,1010600.0,6.3393,6.3472,6.3314,6.3393,1010600.0
2012-02-24 12:15:00,8.02,8.02,8.0,8.01,1587500.0,6.3393,6.3393,6.3235,6.3314,1587500.0
2012-02-24 12:20:00,8.01,8.01,8.0,8.01,455900.0,6.3314,6.3314,6.3235,6.3314,455900.0
2012-02-24 12:25:00,8.01,8.01,7.99,8.0,1964200.0,6.3314,6.3314,6.3156,6.3235,1964200.0
2012-02-24 12:30:00,8.0,8.01,7.99,8.0,1970300.0,6.3235,6.3314,6.3156,6.3235,1970300.0
2012-02-24 12:35:00,8.0,8.0,7.99,8.0,295900.0,6.3235,6.3235,6.3156,6.3235,295900.0
2012-02-24 12:40:00,7.99,8.0,7.99,8.0,840600.0,6.3156,6.3235,6.3156,6.3235,840600.0
2012-02-24 12:45:00,8.0,8.0,7.97,7.97,3110500.0,6.3235,6.3235,6.2998,6.2998,3110500.0
2012-02-24 12:50:00,7.98,7.98,7.95,7.97,5094700.0,6.3077,6.3077,6.2839,6.2998,5094700.0
2012-02-24 12:55:00,7.97,7.97,7.96,7.97,659600.0,6.2998,6.2998,6.2918,6.2998,659600.0
2012-02-24 13:00:00,7.97,7.99,7.96,7.98,4555700.0,6.2998,6.3156,6.2918,6.3077,4555700.0
2012-02-24 13:05:00,7.99,7.99,7.98,7.98,846500.0,6.3156,6.3156,6.3077,6.3077,846500.0
2012-02-24 13:10:00,7.99,7.99,7.98,7.99,700500.0,6.3156,6.3156,6.3077,6.3156,700500.0
2012-02-24 13:15:00,7.99,7.99,7.96,7.97,1772500.0,6.3156,6.3156,6.2918,6.2998,1772500.0
2012-02-24 13:20:00,7.96,7.97,7.96,7.97,966200.0,6.2918,6.2998,6.2918,6.2998,966200.0
2012-02-24 13:25:00,7.97,7.97,7.94,7.94,5156600.0,6.2998,6.2998,6.276,6.276,5156600.0
2012-02-24 13:30:00,7.94,7.96,7.93,7.94,2748800.0,6.276,6.2918,6.2681,6.276,2748800.0
2012-02-24 13:35:00,7.94,7.94,7.92,7.93,1856500.0,6.276,6.276,6.2602,6.2681,1856500.0
2012-02-24 13:40:00,7.93,7.94,7.92,7.94,1252200.0,6.2681,6.276,6.2602,6.276,1252200.0
2012-02-24 13:45:00,7.93,7.94,7.92,7.93,2921800.0,6.2681,6.276,6.2602,6.2681,2921800.0
2012-02-24 13:50:00,7.92,7.95,7.92,7.95,2500300.0,6.2602,6.2839,6.2602,6.2839,2500300.0
2012-02-24 13:55:00,7.95,7.95,7.94,7.95,915500.0,6.2839,6.2839,6.276,6.2839,915500.0
2012-02-24 14:00:00,7.95,7.95,7.94,7.95,1714100.0,6.2839,6.2839,6.276,6.2839,1714100.0
2012-02-24 14:05:00,7.95,7.95,7.93,7.94,1489900.0,6.2839,6.2839,6.2681,6.276,1489900.0
2012-02-24 14:10:00,7.95,7.96,7.94,7.96,1266700.0,6.2839,6.2918,6.276,6.2918,1266700.0
2012-02-24 14:15:00,7.96,7.96,7.93,7.94,1703300.0,6.2918,6.2918,6.2681,6.276,1703300.0
2012-02-24 14:20:00,7.94,7.94,7.92,7.92,1790100.0,6.276,6.276,6.2602,6.2602,1790100.0
2012-02-24 14:25:00,7.93,7.93,7.91,7.91,1549300.0,6.2681,6.2681,6.2523,6.2523,1549300.0
2012-02-24 14:30:00,7.92,7.93,7.89,7.92,5463600.0,6.2602,6.2681,6.2365,6.2602,5463600.0
2012-02-24 14:35:00,7.92,7.93,7.9,7.93,2378100.0,6.2602,6.2681,6.2444,6.2681,2378100.0
2012-02-24 14:40:00,7.93,7.93,7.92,7.92,488500.0,6.2681,6.2681,6.2602,6.2602,488500.0
2012-02-24 14:45:00,7.93,7.94,7.92,7.94,1159400.0,6.2681,6.276,6.2602,6.276,1159400.0
2012-02-24 14:50:00,7.94,7.94,7.92,7.92,1012500.0,6.276,6.276,6.2602,6.2602,1012500.0
2012-02-24 14:55:00,7.93,7.93,7.92,7.93,1582800.0,6.2681,6.2681,6.2602,6.2681,1582800.0
2012-02-24 15:00:00,7.92,7.93,7.88,7.89,3615900.0,6.2602,6.2681,6.2286,6.2365,3615900.0
2012-02-24 15:05:00,7.89,7.91,7.88,7.91,2432900.0,6.2365,6.2523,6.2286,6.2523,2432900.0
2012-02-24 15:10:00,7.91,7.91,7.9,7.9,852200.0,6.2523,6.2523,6.2444,6.2444,852200.0
2012-02-24 15:15:00,7.91,7.91,7.9,7.91,1125600.0,6.2523,6.2523,6.2444,6.2523,1125600.0
2012-02-24 15:20:00,7.91,7.92,7.9,7.92,1464900.0,6.2523,6.2602,6.2444,6.2602,1464900.0
2012-02-24 15:25:00,7.92,7.92,7.91,7.92,864100.0,6.2602,6.2602,6.2523,6.2602,864100.0
2012-02-24 15:30:00,7.92,7.92,7.9,7.91,1899500.0,6.2602,6.2602,6.2444,6.2523,1899500.0
2012-02-24 15:35:00,7.91,7.92,7.9,7.91,2140300.0,6.2523,6.2602,6.2444,6.2523,2140300.0
2012-02-24 15:40:00,7.92,7.92,7.9,7.9,2853000.0,6.2602,6.2602,6.2444,6.2444,2853000.0
2012-02-24 15:45:00,7.91,7.91,7.89,7.91,4084800.0,6.2523,6.2523,6.2365,6.2523,4084800.0
2012-02-24 15:50:00,7.9,7.91,7.89,7.9,2074300.0,6.2444,6.2523,6.2365,6.2444,2074300.0
2012-02-24 15:55:00,7.9,7.9,7.88,7.89,7544700.0,6.2444,6.2444,6.2286,6.2365,7544700.0
2012-02-27 09:30:00,7.79,7.79,7.71,7.73,14350300.0,6.1575,6.1575,6.0942,6.11,14350300.0
2012-02-27 09:35:00,7.74,7.77,7.73,7.73,5547100.0,6.118,6.1417,6.11,6.11,5547100.0
2012-02-27 09:40:00,7.73,7.74,7.69,7.7,9142800.0,6.11,6.118,6.0784,6.0863,9142800.0
2012-02-27 09:45:00,7.7,7.72,7.67,7.67,9684200.0,6.0863,6.1021,6.0626,6.0626,9684200.0
2012-02-27 09:50:00,7.68,7.71,7.67,7.69,8851800.0,6.0705,6.0942,6.0626,6.0784,8851800.0
2012-02-27 09:55:00,7.69,7.73,7.68,7.72,4841300.0,6.0784,6.11,6.0705,6.1021,4841300.0
2012-02-27 10:00:00,7.72,7.75,7.71,7.73,3645900.0,6.1021,6.1259,6.0942,6.11,3645900.0
2012-02-27 10:05:00,7.73,7.76,7.73,7.76,2933600.0,6.11,6.1338,6.11,6.1338,2933600.0
2012-02-27 10:10:00,7.75,7.78,7.75,7.78,4755800.0,6.1259,6.1496,6.1259,6.1496,4755800.0
2012-02-27 10:15:00,7.78,7.78,7.76,7.78,5944000.0,6.1496,6.1496,6.1338,6.1496,5944000.0
2012-02-27 10:20:00,7.77,7.78,7.76,7.76,1965700.0,6.1417,6.1496,6.1338,6.1338,1965700.0
2012-02-27 10:25:00,7.77,7.78,7.76,7.78,2491700.0,6.1417,6.1496,6.1338,6.1496,2491700.0
2012-02-27 10:30:00,7.78,7.79,7.76,7.77,3441300.0,6.1496,6.1575,6.1338,6.1417,3441300.0
2012-02-27 10:35:00,7.77,7.77,7.76,7.77,1261100.0,6.1417,6.1417,6.1338,6.1417,1261100.0
2012-02-27 10:40:00,7.77,7.8,7.76,7.79,4887700.0,6.1417,6.1654,6.1338,6.1575,4887700.0
2012-02-27 10:45:00,7.8,7.81,7.79,7.8,3563500.0,6.1654,6.1733,6.1575,6.1654,3563500.0
2012-02-27 10:50:00,7.8,7.8,7.78,7.78,1310300.0,6.1654,6.1654,6.1496,6.1496,1310300.0
2012-02-27 10:55:00,7.78,7.79,7.78,7.79,1327700.0,6.1496,6.1575,6.1496,6.1575,1327700.0
2012-02-27 11:00:00,7.79,7.8,7.78,7.8,987800.0,6.1575,6.1654,6.1496,6.1654,987800.0
2012-02-27 11:05:00,7.8,7.81,7.79,7.8,2194200.0,6.1654,6.1733,6.1575,6.1654,2194200.0
2012-02-27 11:10:00,7.81,7.83,7.8,7.83,2572300.0,6.1733,6.1891,6.1654,6.1891,2572300.0
2012-02-27 11:15:00,7.83,7.84,7.82,7.83,3782100.0,6.1891,6.197,6.1812,6.1891,3782100.0
2012-02-27 11:20:00,7.83,7.88,7.82,7.88,6127700.0,6.1891,6.2286,6.1812,6.2286,6127700.0
2012-02-27 11:25:00,7.87,7.88,7.84,7.84,3283000.0,6.2207,6.2286,6.197,6.197,3283000.0
2012-02-27 11:30:00,7.84,7.85,7.82,7.83,1638000.0,6.197,6.2049,6.1812,6.1891,1638000.0
2012-02-27 11:35:00,7.83,7.84,7.82,7.83,1649800.0,6.1891,6.197,6.1812,6.1891,1649800.0
2012-02-27 11:40:00,7.82,7.84,7.82,7.83,3078700.0,6.1812,6.197,6.1812,6.1891,3078700.0
2012-02-27 11:45:00,7.83,7.83,7.81,7.83,1662100.0,6.1891,6.1891,6.1733,6.1891,1662100.0
2012-02-27 11:50:00,7.82,7.84,7.82,7.83,953000.0,6.1812,6.197,6.1812,6.1891,953000.0
2012-02-27 11:55:00,7.83,7.84,7.83,7.84,661600.0,6.1891,6.197,6.1891,6.197,661600.0
2012-02-27 12:00:00,7.84,7.87,7.83,7.87,2392200.0,6.197,6.2207,6.1891,6.2207,2392200.0
2012-02-27 12:05:00,7.87,7.87,7.86,7.87,1353500.0,6.2207,6.2207,6.2128,6.2207,1353500.0
2012-02-27 12:10:00,7.87,7.87,7.86,7.87,587500.0,6.2207,6.2207,6.2128,6.2207,587500.0
2012-02-27 12:15:00,7.87,7.87,7.86,7.87,1500200.0,6.2207,6.2207,6.2128,6.2207,1500200.0
2012-02-27 12:20:00,7.86,7.87,7.85,7.86,2110200.0,6.2128,6.2207,6.2049,6.2128,2110200.0
2012-02-27 12:25:00,7.86,7.87,7.85,7.87,1170500.0,6.2128,6.2207,6.2049,6.2207,1170500.0
2012-02-27 12:30:00,7.87,7.87,7.85,7.86,796000.0,6.2207,6.2207,6.2049,6.2128,796000.0
2012-02-27 12:35:00,7.85,7.89,7.85,7.89,2652500.0,6.2049,6.2365,6.2049,6.2365,2652500.0
2012-02-27 12:40:00,7.89,7.92,7.88,7.91,3092400.0,6.2365,6.2602,6.2286,6.2523,3092400.0
2012-02-27 12:45:00,7.91,7.93,7.9,7.93,2181100.0,6.2523,6.2681,6.2444,6.2681,2181100.0
2012-02-27 12:50:00,7.93,7.95,7.92,7.93,3145800.0,6.2681,6.2839,6.2602,6.2681,3145800.0
2012-02-27 12:55:00,7.93,7.93,7.9,7.92,3398000.0,6.2681,6.2681,6.2444,6.2602,3398000.0
2012-02-27 13:00:00,7.92,7.92,7.9,7.91,1743800.0,6.2602,6.2602,6.2444,6.2523,1743800.0
2012-02-27 13:05:00,7.91,7.93,7.9,7.92,1269000.0,6.2523,6.2681,6.2444,6.2602,1269000.0
2012-02-27 13:10:00,7.92,7.93,7.92,7.93,948700.0,6.2602,6.2681,6.2602,6.2681,948700.0
2012-02-27 13:15:00,7.93,7.93,7.92,7.93,1016200.0,6.2681,6.2681,6.2602,6.2681,1016200.0
2012-02-27 13:20:00,7.92,7.93,7.92,7.93,500900.0,6.2602,6.2681,6.2602,6.2681,500900.0
2012-02-27 13:25:00,7.93,7.94,7.92,7.92,1655600.0,6.2681,6.276,6.2602,6.2602,1655600.0
2012-02-27 13:30:00,7.93,7.93,7.91,7.93,2816900.0,6.2681,6.2681,6.2523,6.2681,2816900.0
2012-02-27 13:35:00,7.93,7.94,7.92,7.94,919200.0,6.2681,6.276,6.2602,6.276,919200.0
2012-02-27 13:40:00,7.94,7.95,7.93,7.95,2807000.0,6.276,6.2839,6.2681,6.2839,2807000.0
2012-02-27 13:45:00,7.95,7.95,7.93,7.94,1494400.0,6.2839,6.2839,6.2681,6.276,1494400.0
2012-02-27 13:50:00,7.94,7.96,7.92,7.94,4316900.0,6.276,6.2918,6.2602,6.276,4316900.0
2012-02-27 13:55:00,7.94,7.94,7.91,7.92,2199200.0,6.276,6.276,6.2523,6.2602,2199200.0
2012-02-27 14:00:00,7.92,7.95,7.92,7.93,2321000.0,6.2602,6.2839,6.2602,6.2681,2321000.0
2012-02-27 14:05:00,7.94,7.95,7.93,7.95,1302700.0,6.276,6.2839,6.2681,6.2839,1302700.0
2012-02-27 14:10:00,7.95,7.95,7.93,7.94,1291700.0,6.2839,6.2839,6.2681,6.276,1291700.0
2012-02-27 14:15:00,7.94,7.96,7.94,7.95,2179900.0,6.276,6.2918,6.276,6.2839,2179900.0
2012-02-27 14:20:00,7.96,7.96,7.94,7.95,2297300.0,6.2918,6.2918,6.276,6.2839,2297300.0
2012-02-27 14:25:00,7.95,7.96,7.95,7.95,482800.0,6.2839,6.2918,6.2839,6.2839,482800.0
2012-02-27 14:30:00,7.96,7.96,7.93,7.94,2410300.0,6.2918,6.2918,6.2681,6.276,2410300.0
2012-02-27 14:35:00,7.93,7.94,7.93,7.94,551400.0,6.2681,6.276,6.2681,6.276,551400.0
2012-02-27 14:40:00,7.94,7.94,7.92,7.93,2545800.0,6.276,6.276,6.2602,6.2681,2545800.0
2012-02-27 14:45:00,7.94,7.94,7.91,7.93,2188700.0,6.276,6.276,6.2523,6.2681,2188700.0
2012-02-27 14:50:00,7.93,7.94,7.92,7.92,2507600.0,6.2681,6.276,6.2602,6.2602,2507600.0
2012-02-27 14:55:00,7.92,7.98,7.92,7.97,6756100.0,6.2602,6.3077,6.2602,6.2998,6756100.0
2012-02-27 15:00:00,7.98,8.02,7.97,8.02,9944600.0,6.3077,6.3393,6.2998,6.3393,9944600.0
2012-02-27 15:05:00,8.02,8.04,8.0,8.01,6936400.0,6.3393,6.3551,6.3235,6.3314,6936400.0
2012-02-27 15:10:00,8.01,8.03,8.0,8.02,5245000.0,6.3314,6.3472,6.3235,6.3393,5245000.0
2012-02-27 15:15:00,8.01,8.02,8.0,8.01,2568100.0,6.3314,6.3393,6.3235,6.3314,2568100.0
2012-02-27 15:20:00,8.01,8.03,8.0,8.01,6670800.0,6.3314,6.3472,6.3235,6.3314,6670800.0
2012-02-27 15:25:00,8.01,8.03,8.0,8.02,2943800.0,6.3314,6.3472,6.3235,6.3393,2943800.0
2012-02-27 15:30:00,8.02,8.05,8.02,8.03,4086200.0,6.3393,6.363,6.3393,6.3472,4086200.0
2012-02-27 15:35:00,8.04,8.04,8.02,8.04,6111000.0,6.3551,6.3551,6.3393,6.3551,6111000.0
2012-02-27 15:40:00,8.04,8.05,8.03,8.04,4789500.0,6.3551,6.363,6.3472,6.3551,4789500.0
2012-02-27 15:45:00,8.04,8.05,8.02,8.04,4038300.0,6.3551,6.363,6.3393,6.3551,4038300.0
2012-02-27 15:50:00,8.04,8.04,8.02,8.04,5299600.0,6.3551,6.3551,6.3393,6.3551,5299600.0
2012-02-27 15:55:00,8.03,8.05,8.02,8.05,14955800.0,6.3472,6.363,6.3393,6.363,14955800.0
2012-02-28 09:30:00,8.05,8.1,8.05,8.1,10361600.0,6.363,6.4025,6.363,6.4025,10361600.0
2012-02-28 09:35:00,8.1,8.11,8.06,8.07,6498300.0,6.4025,6.4104,6.3709,6.3788,6498300.0
2012-02-28 09:40:00,8.06,8.08,8.01,8.02,5923600.0,6.3709,6.3867,6.3314,6.3393,5923600.0
2012-02-28 09:45:00,8.01,8.06,8.0,8.06,5367300.0,6.3314,6.3709,6.3235,6.3709,5367300.0
2012-02-28 09:50:00,8.06,8.07,8.05,8.06,3336100.0,6.3709,6.3788,6.363,6.3709,3336100.0
2012-02-28 09:55:00,8.06,8.08,8.05,8.08,3864000.0,6.3709,6.3867,6.363,6.3867,3864000.0
2012-02-28 10:00:00,8.08,8.12,8.08,8.11,10246700.0,6.3867,6.4183,6.3867,6.4104,10246700.0
2012-02-28 10:05:00,8.1,8.12,8.08,8.08,7631600.0,6.4025,6.4183,6.3867,6.3867,7631600.0
2012-02-28 10:10:00,8.09,8.1,8.04,8.06,7072300.0,6.3946,6.4025,6.3551,6.3709,7072300.0
2012-02-28 10:15:00,8.06,8.08,8.04,8.07,4109900.0,6.3709,6.3867,6.3551,6.3788,4109900.0
2012-02-28 10:20:00,8.08,8.08,8.06,8.07,1997300.0,6.3867,6.3867,6.3709,6.3788,1997300.0
2012-02-28 10:25:00,8.07,8.08,8.06,8.07,2332200.0,6.3788,6.3867,6.3709,6.3788,2332200.0
2012-02-28 10:30:00,8.06,8.1,8.06,8.09,2399500.0,6.3709,6.4025,6.3709,6.3946,2399500.0
2012-02-28 10:35:00,8.1,8.11,8.08,8.11,3534400.0,6.4025,6.4104,6.3867,6.4104,3534400.0
2012-02-28 10:40:00,8.11,8.12,8.09,8.11,4520700.0,6.4104,6.4183,6.3946,6.4104,4520700.0
2012-02-28 10:45:00,8.11,8.14,8.1,8.12,4651400.0,6.4104,6.4341,6.4025,6.4183,4651400.0
2012-02-28 10:50:00,8.13,8.13,8.11,8.12,2226500.0,6.4262,6.4262,6.4104,6.4183,2226500.0
2012-02-28 10:55:00,8.11,8.14,8.11,8.13,2874700.0,6.4104,6.4341,6.4104,6.4262,2874700.0
2012-02-28 11:00:00,8.13,8.14,8.12,8.13,2607900.0,6.4262,6.4341,6.4183,6.4262,2607900.0
2012-02-28 11:05:00,8.12,8.14,8.12,8.14,2155900.0,6.4183,6.4341,6.4183,6.4341,2155900.0
2012-02-28 11:10:00,8.14,8.15,8.13,8.15,3974100.0,6.4341,6.442,6.4262,6.442,3974100.0
2012-02-28 11:15:00,8.14,8.15,8.13,8.14,1762900.0,6.4341,6.442,6.4262,6.4341,1762900.0
2012-02-28 11:20:00,8.13,8.15,8.13,8.14,2514700.0,6.4262,6.442,6.4262,6.4341,2514700.0
2012-02-28 11:25:00,8.14,8.15,8.13,8.13,1021900.0,6.4341,6.442,6.4262,6.4262,1021900.0
2012-02-28 11:30:00,8.13,8.14,8.13,8.13,971600.0,6.4262,6.4341,6.4262,6.4262,971600.0
2012-02-28 11:35:00,8.13,8.14,8.13,8.13,628200.0,6.4262,6.4341,6.4262,6.4262,628200.0
2012-02-28 11:40:00,8.13,8.14,8.12,8.12,1376800.0,6.4262,6.4341,6.4183,6.4183,1376800.0
2012-02-28 11:45:00,8.13,8.13,8.12,8.12,1104200.0,6.4262,6.4262,6.4183,6.4183,1104200.0
2012-02-28 11:50:00,8.13,8.13,8.11,8.12,1372900.0,6.4262,6.4262,6.4104,6.4183,1372900.0
2012-02-28 11:55:00,8.12,8.13,8.11,8.13,1415400.0,6.4183,6.4262,6.4104,6.4262,1415400.0
2012-02-28 12:00:00,8.13,8.13,8.12,8.13,1468800.0,6.4262,6.4262,6.4183,6.4262,1468800.0
2012-02-28 12:05:00,8.13,8.14,8.12,8.13,1427600.0,6.4262,6.4341,6.4183,6.4262,1427600.0
2012-02-28 12:10:00,8.13,8.13,8.11,8.11,1007000.0,6.4262,6.4262,6.4104,6.4104,1007000.0
2012-02-28 12:15:00,8.12,8.12,8.11,8.12,629400.0,6.4183,6.4183,6.4104,6.4183,629400.0
2012-02-28 12:20:00,8.12,8.12,8.11,8.12,388400.0,6.4183,6.4183,6.4104,6.4183,388400.0
2012-02-28 12:25:00,8.12,8.12,8.1,8.11,1620500.0,6.4183,6.4183,6.4025,6.4104,1620500.0
2012-02-28 12:30:00,8.11,8.11,8.1,8.11,774100.0,6.4104,6.4104,6.4025,6.4104,774100.0
2012-02-28 12:35:00,8.11,8.11,8.1,8.11,324300.0,6.4104,6.4104,6.4025,6.4104,324300.0
2012-02-28 12:40:00,8.11,8.11,8.1,8.1,438800.0,6.4104,6.4104,6.4025,6.4025,438800.0
2012-02-28 12:45:00,8.11,8.11,8.1,8.1,573600.0,6.4104,6.4104,6.4025,6.4025,573600.0
2012-02-28 12:50:00,8.11,8.12,8.1,8.12,1580700.0,6.4104,6.4183,6.4025,6.4183,1580700.0
2012-02-28 12:55:00,8.12,8.12,8.11,8.11,362200.0,6.4183,6.4183,6.4104,6.4104,362200.0
2012-02-28 13:00:00,8.11,8.12,8.1,8.1,774300.0,6.4104,6.4183,6.4025,6.4025,774300.0
2012-02-28 13:05:00,8.1,8.11,8.1,8.1,598300.0,6.4025,6.4104,6.4025,6.4025,598300.0
2012-02-28 13:10:00,8.1,8.11,8.1,8.11,405700.0,6.4025,6.4104,6.4025,6.4104,405700.0
2012-02-28 13:15:00,8.11,8.11,8.1,8.1,293200.0,6.4104,6.4104,6.4025,6.4025,293200.0
2012-02-28 13:20:00,8.11,8.11,8.1,8.11,435800.0,6.4104,6.4104,6.4025,6.4104,435800.0
2012-02-28 13:25:00,8.1,8.11,8.1,8.11,272800.0,6.4025,6.4104,6.4025,6.4104,272800.0
2012-02-28 13:30:00,8.11,8.11,8.1,8.1,462200.0,6.4104,6.4104,6.4025,6.4025,462200.0
2012-02-28 13:35:00,8.1,8.11,8.07,8.07,3274000.0,6.4025,6.4104,6.3788,6.3788,3274000.0
2012-02-28 13:40:00,8.07,8.08,8.07,8.08,1061200.0,6.3788,6.3867,6.3788,6.3867,1061200.0
2012-02-28 13:45:00,8.08,8.08,8.06,8.06,1832500.0,6.3867,6.3867,6.3709,6.3709,1832500.0
2012-02-28 13:50:00,8.06,8.09,8.05,8.07,4343400.0,6.3709,6.3946,6.363,6.3788,4343400.0
2012-02-28 13:55:00,8.08,8.08,8.06,8.08,1739500.0,6.3867,6.3867,6.3709,6.3867,1739500.0
2012-02-28 14:00:00,8.08,8.08,8.07,8.08,372400.0,6.3867,6.3867,6.3788,6.3867,372400.0
2012-02-28 14:05:00,8.07,8.08,8.07,8.08,276400.0,6.3788,6.3867,6.3788,6.3867,276400.0
2012-02-28 14:10:00,8.08,8.08,8.07,8.07,404000.0,6.3867,6.3867,6.3788,6.3788,404000.0
2012-02-28 14:15:00,8.08,8.08,8.07,8.08,473200.0,6.3867,6.3867,6.3788,6.3867,473200.0
2012-02-28 14:20:00,8.07,8.08,8.07,8.07,615700.0,6.3788,6.3867,6.3788,6.3788,615700.0
2012-02-28 14:25:00,8.07,8.08,8.06,8.06,1380900.0,6.3788,6.3867,6.3709,6.3709,1380900.0
2012-02-28 14:30:00,8.06,8.08,8.05,8.07,2190400.0,6.3709,6.3867,6.363,6.3788,2190400.0
2012-02-28 14:35:00,8.08,8.08,8.07,8.08,577600.0,6.3867,6.3867,6.3788,6.3867,577600.0
2012-02-28 14:40:00,8.08,8.08,8.07,8.08,615000.0,6.3867,6.3867,6.3788,6.3867,615000.0
2012-02-28 14:45:00,8.08,8.09,8.07,8.09,1041300.0,6.3867,6.3946,6.3788,6.3946,1041300.0
2012-02-28 14:50:00,8.08,8.09,8.08,8.09,442100.0,6.3867,6.3946,6.3867,6.3946,442100.0
2012-02-28 14:55:00,8.09,8.09,8.08,8.09,407200.0,6.3946,6.3946,6.3867,6.3946,407200.0
2012-02-28 15:00:00,8.09,8.09,8.08,8.09,319200.0,6.3946,6.3946,6.3867,6.3946,319200.0
2012-02-28 15:05:00,8.09,8.09,8.07,8.08,2667800.0,6.3946,6.3946,6.3788,6.3867,2667800.0
2012-02-28 15:10:00,8.09,8.1,8.08,8.09,1404600.0,6.3946,6.4025,6.3867,6.3946,1404600.0
2012-02-28 15:15:00,8.09,8.1,8.09,8.1,849600.0,6.3946,6.4025,6.3946,6.4025,849600.0
2012-02-28 15:20:00,8.09,8.1,8.09,8.1,605200.0,6.3946,6.4025,6.3946,6.4025,605200.0
2012-02-28 15:25:00,8.1,8.1,8.09,8.1,609300.0,6.4025,6.4025,6.3946,6.4025,609300.0
2012-02-28 15:30:00,8.1,8.1,8.08,8.08,1762600.0,6.4025,6.4025,6.3867,6.3867,1762600.0
2012-02-28 15:35:00,8.08,8.1,8.08,8.09,1506700.0,6.3867,6.4025,6.3867,6.3946,1506700.0
2012-02-28 15:40:00,8.09,8.1,8.08,8.1,1784600.0,6.3946,6.4025,6.3867,6.4025,1784600.0
2012-02-28 15:45:00,8.1,8.11,8.09,8.11,3738600.0,6.4025,6.4104,6.3946,6.4104,3738600.0
2012-02-28 15:50:00,8.11,8.11,8.1,8.11,2234600.0,6.4104,6.4104,6.4025,6.4104,2234600.0
2012-02-28 15:55:00,8.11,8.12,8.09,8.12,10736300.0,6.4104,6.4183,6.3946,6.4183,10736300.0
2012-02-29 09:30:00,8.16,8.18,8.14,8.17,6095700.0,6.458,6.4739,6.4422,6.4659,6095700.0
2012-02-29 09:35:00,8.16,8.2,8.16,8.18,7015700.0,6.458,6.4897,6.458,6.4739,7015700.0
2012-02-29 09:40:00,8.19,8.2,8.15,8.2,6051900.0,6.4818,6.4897,6.4501,6.4897,6051900.0
2012-02-29 09:45:00,8.19,8.23,8.19,8.23,6364800.0,6.4818,6.5134,6.4818,6.5134,6364800.0
2012-02-29 09:50:00,8.23,8.23,8.21,8.21,4836800.0,6.5134,6.5134,6.4976,6.4976,4836800.0
2012-02-29 09:55:00,8.21,8.23,8.21,8.22,5251800.0,6.4976,6.5134,6.4976,6.5055,5251800.0
2012-02-29 10:00:00,8.22,8.24,8.21,8.21,4660300.0,6.5055,6.5213,6.4976,6.4976,4660300.0
2012-02-29 10:05:00,8.21,8.22,8.18,8.2,6668800.0,6.4976,6.5055,6.4739,6.4897,6668800.0
2012-02-29 10:10:00,8.2,8.21,8.19,8.2,2270100.0,6.4897,6.4976,6.4818,6.4897,2270100.0
2012-02-29 10:15:00,8.2,8.21,8.19,8.19,3307700.0,6.4897,6.4976,6.4818,6.4818,3307700.0
2012-02-29 10:20:00,8.19,8.19,8.12,8.16,10308300.0,6.4818,6.4818,6.4264,6.458,10308300.0
2012-02-29 10:25:00,8.16,8.16,8.14,8.15,2962200.0,6.458,6.458,6.4422,6.4501,2962200.0
2012-02-29 10:30:00,8.15,8.15,8.12,8.14,5027200.0,6.4501,6.4501,6.4264,6.4422,5027200.0
2012-02-29 10:35:00,8.14,8.14,8.12,8.13,2277500.0,6.4422,6.4422,6.4264,6.4343,2277500.0
2012-02-29 10:40:00,8.13,8.14,8.11,8.13,6837600.0,6.4343,6.4422,6.4185,6.4343,6837600.0
2012-02-29 10:45:00,8.13,8.13,8.08,8.09,6929900.0,6.4343,6.4343,6.3947,6.4026,6929900.0
2012-02-29 10:50:00,8.1,8.1,8.04,8.08,6506100.0,6.4105,6.4105,6.3631,6.3947,6506100.0
2012-02-29 10:55:00,8.08,8.11,8.07,8.11,2488600.0,6.3947,6.4185,6.3868,6.4185,2488600.0
2012-02-29 11:00:00,8.11,8.12,8.1,8.12,2455700.0,6.4185,6.4264,6.4105,6.4264,2455700.0
2012-02-29 11:05:00,8.12,8.14,8.1,8.13,2970100.0,6.4264,6.4422,6.4105,6.4343,2970100.0
2012-02-29 11:10:00,8.13,8.14,8.1,8.12,3149300.0,6.4343,6.4422,6.4105,6.4264,3149300.0
2012-02-29 11:15:00,8.11,8.12,8.1,8.11,2593800.0,6.4185,6.4264,6.4105,6.4185,2593800.0
2012-02-29 11:20:00,8.11,8.11,8.07,8.08,3216900.0,6.4185,6.4185,6.3868,6.3947,3216900.0
2012-02-29 11:25:00,8.08,8.09,8.06,8.07,3312200.0,6.3947,6.4026,6.3789,6.3868,3312200.0
2012-02-29 11:30:00,8.06,8.08,8.05,8.06,3036300.0,6.3789,6.3947,6.371,6.3789,3036300.0
2012-02-29 11:35:00,8.06,8.11,8.06,8.1,3018500.0,6.3789,6.4185,6.3789,6.4105,3018500.0
2012-02-29 11:40:00,8.1,8.11,8.09,8.1,2877400.0,6.4105,6.4185,6.4026,6.4105,2877400.0
2012-02-29 11:45:00,8.1,8.12,8.09,8.12,1261500.0,6.4105,6.4264,6.4026,6.4264,1261500.0
2012-02-29 11:50:00,8.12,8.12,8.1,8.1,1193500.0,6.4264,6.4264,6.4105,6.4105,1193500.0
2012-02-29 11:55:00,8.1,8.12,8.1,8.11,1231500.0,6.4105,6.4264,6.4105,6.4185,1231500.0
2012-02-29 12:00:00,8.1,8.11,8.1,8.11,529700.0,6.4105,6.4185,6.4105,6.4185,529700.0
2012-02-29 12:05:00,8.11,8.11,8.09,8.1,1255200.0,6.4185,6.4185,6.4026,6.4105,1255200.0
2012-02-29 12:10:00,8.1,8.12,8.09,8.12,1785900.0,6.4105,6.4264,6.4026,6.4264,1785900.0
2012-02-29 12:15:00,8.12,8.13,8.11,8.13,2428300.0,6.4264,6.4343,6.4185,6.4343,2428300.0
2012-02-29 12:20:00,8.13,8.14,8.12,8.13,1391200.0,6.4343,6.4422,6.4264,6.4343,1391200.0
2012-02-29 12:25:00,8.12,8.13,8.12,8.13,707300.0,6.4264,6.4343,6.4264,6.4343,707300.0
2012-02-29 12:30:00,8.12,8.15,8.12,8.14,2692100.0,6.4264,6.4501,6.4264,6.4422,2692100.0
2012-02-29 12:35:00,8.13,8.14,8.12,8.13,1167000.0,6.4343,6.4422,6.4264,6.4343,1167000.0
2012-02-29 12:40:00,8.13,8.13,8.11,8.12,1823800.0,6.4343,6.4343,6.4185,6.4264,1823800.0
2012-02-29 12:45:00,8.12,8.12,8.1,8.11,1139500.0,6.4264,6.4264,6.4105,6.4185,1139500.0
2012-02-29 12:50:00,8.11,8.12,8.1,8.11,1252200.0,6.4185,6.4264,6.4105,6.4185,1252200.0
2012-02-29 12:55:00,8.12,8.12,8.11,8.12,650000.0,6.4264,6.4264,6.4185,6.4264,650000.0
2012-02-29 13:00:00,8.12,8.14,8.11,8.13,2169400.0,6.4264,6.4422,6.4185,6.4343,2169400.0
2012-02-29 13:05:00,8.13,8.15,8.13,8.14,1341700.0,6.4343,6.4501,6.4343,6.4422,1341700.0
2012-02-29 13:10:00,8.15,8.15,8.13,8.13,1167500.0,6.4501,6.4501,6.4343,6.4343,1167500.0
2012-02-29 13:15:00,8.13,8.14,8.12,8.13,1637300.0,6.4343,6.4422,6.4264,6.4343,1637300.0
2012-02-29 13:20:00,8.13,8.14,8.12,8.13,1600100.0,6.4343,6.4422,6.4264,6.4343,1600100.0
2012-02-29 13:25:00,8.14,8.14,8.12,8.13,1239800.0,6.4422,6.4422,6.4264,6.4343,1239800.0
2012-02-29 13:30:00,8.13,8.13,8.12,8.13,1107800.0,6.4343,6.4343,6.4264,6.4343,1107800.0
2012-02-29 13:35:00,8.12,8.13,8.11,8.12,1898000.0,6.4264,6.4343,6.4185,6.4264,1898000.0
2012-02-29 13:40:00,8.13,8.14,8.12,8.13,2153300.0,6.4343,6.4422,6.4264,6.4343,2153300.0
2012-02-29 13:45:00,8.13,8.15,8.13,8.14,1186400.0,6.4343,6.4501,6.4343,6.4422,1186400.0
2012-02-29 13:50:00,8.14,8.15,8.13,8.14,2082300.0,6.4422,6.4501,6.4343,6.4422,2082300.0
2012-02-29 13:55:00,8.15,8.17,8.14,8.16,3933900.0,6.4501,6.4659,6.4422,6.458,3933900.0
2012-02-29 14:00:00,8.15,8.16,8.14,8.15,1130300.0,6.4501,6.458,6.4422,6.4501,1130300.0
2012-02-29 14:05:00,8.15,8.16,8.14,8.16,2387400.0,6.4501,6.458,6.4422,6.458,2387400.0
2012-02-29 14:10:00,8.16,8.16,8.14,8.14,1609700.0,6.458,6.458,6.4422,6.4422,1609700.0
2012-02-29 14:15:00,8.14,8.14,8.12,8.12,1779500.0,6.4422,6.4422,6.4264,6.4264,1779500.0
2012-02-29 14:20:00,8.13,8.13,8.11,8.12,1868300.0,6.4343,6.4343,6.4185,6.4264,1868300.0
2012-02-29 14:25:00,8.13,8.13,8.12,8.13,1017500.0,6.4343,6.4343,6.4264,6.4343,1017500.0
2012-02-29 14:30:00,8.13,8.13,8.12,8.13,1651000.0,6.4343,6.4343,6.4264,6.4343,1651000.0
2012-02-29 14:35:00,8.13,8.13,8.12,8.13,1120000.0,6.4343,6.4343,6.4264,6.4343,1120000.0
2012-02-29 14:40:00,8.13,8.13,8.12,8.13,1087400.0,6.4343,6.4343,6.4264,6.4343,1087400.0
2012-02-29 14:45:00,8.13,8.13,8.12,8.12,673800.0,6.4343,6.4343,6.4264,6.4264,673800.0
2012-02-29 14:50:00,8.12,8.13,8.12,8.13,578500.0,6.4264,6.4343,6.4264,6.4343,578500.0
2012-02-29 14:55:00,8.12,8.13,8.1,8.1,1884400.0,6.4264,6.4343,6.4105,6.4105,1884400.0
2012-02-29 15:00:00,8.1,8.11,8.08,8.09,2740900.0,6.4105,6.4185,6.3947,6.4026,2740900.0
2012-02-29 15:05:00,8.09,8.1,8.08,8.08,2070800.0,6.4026,6.4105,6.3947,6.3947,2070800.0
2012-02-29 15:10:00,8.09,8.09,8.06,8.07,2812700.0,6.4026,6.4026,6.3789,6.3868,2812700.0
2012-02-29 15:15:00,8.08,8.08,8.07,8.08,988800.0,6.3947,6.3947,6.3868,6.3947,988800.0
2012-02-29 15:20:00,8.08,8.08,8.05,8.05,2834400.0,6.3947,6.3947,6.371,6.371,2834400.0
2012-02-29 15:25:00,8.05,8.06,8.04,8.06,3078000.0,6.371,6.3789,6.3631,6.3789,3078000.0
2012-02-29 15:30:00,8.06,8.06,8.01,8.02,7075100.0,6.3789,6.3789,6.3393,6.3472,7075100.0
2012-02-29 15:35:00,8.03,8.03,7.98,7.98,8105000.0,6.3551,6.3551,6.3156,6.3156,8105000.0
2012-02-29 15:40:00,7.99,8.01,7.98,8.0,6736000.0,6.3235,6.3393,6.3156,6.3314,6736000.0
2012-02-29 15:45:00,8.0,8.03,7.98,8.02,5680100.0,6.3314,6.3551,6.3156,6.3472,5680100.0
2012-02-29 15:50:00,8.02,8.02,7.99,8.01,4052800.0,6.3472,6.3472,6.3235,6.3393,4052800.0
2012-02-29 15:55:00,8.01,8.01,7.97,7.98,13646400.0,6.3393,6.3393,6.3077,6.3156,13646400.0
2012-03-01 09:30:00,8.09,8.13,8.07,8.11,7417700.0,6.4026,6.4343,6.3868,6.4185,7417700.0
2012-03-01 09:35:00,8.11,8.14,8.1,8.11,4422700.0,6.4185,6.4422,6.4105,6.4185,4422700.0
2012-03-01 09:40:00,8.11,8.13,8.08,8.09,3797800.0,6.4185,6.4343,6.3947,6.4026,3797800.0
2012-03-01 09:45:00,8.09,8.12,8.08,8.11,3683900.0,6.4026,6.4264,6.3947,6.4185,3683900.0
2012-03-01 09:50:00,8.1,8.12,8.1,8.12,2300700.0,6.4105,6.4264,6.4105,6.4264,2300700.0
2012-03-01 09:55:00,8.12,8.13,8.11,8.12,3345700.0,6.4264,6.4343,6.4185,6.4264,3345700.0
2012-03-01 10:00:00,8.12,8.12,8.06,8.08,8940900.0,6.4264,6.4264,6.3789,6.3947,8940900.0
2012-03-01 10:05:00,8.08,8.11,8.07,8.11,3726400.0,6.3947,6.4185,6.3868,6.4185,3726400.0
2012-03-01 10:10:00,8.11,8.12,8.1,8.11,3459100.0,6.4185,6.4264,6.4105,6.4185,3459100.0
2012-03-01 10:15:00,8.11,8.12,8.1,8.11,2574700.0,6.4185,6.4264,6.4105,6.4185,2574700.0
2012-03-01 10:20:00,8.1,8.11,8.09,8.11,2014500.0,6.4105,6.4185,6.4026,6.4185,2014500.0
2012-03-01 10:25:00,8.11,8.12,8.07,8.09,4245700.0,6.4185,6.4264,6.3868,6.4026,4245700.0
2012-03-01 10:30:00,8.09,8.1,8.06,8.08,10133600.0,6.4026,6.4105,6.3789,6.3947,10133600.0
2012-03-01 10:35:00,8.09,8.09,8.07,8.09,1920000.0,6.4026,6.4026,6.3868,6.4026,1920000.0
2012-03-01 10:40:00,8.08,8.09,8.07,8.09,1783800.0,6.3947,6.4026,6.3868,6.4026,1783800.0
2012-03-01 10:45:00,8.08,8.09,8.07,8.09,1870100.0,6.3947,6.4026,6.3868,6.4026,1870100.0
2012-03-01 10:50:00,8.09,8.1,8.08,8.1,2218000.0,6.4026,6.4105,6.3947,6.4105,2218000.0
2012-03-01 10:55:00,8.1,8.11,8.09,8.11,1240300.0,6.4105,6.4185,6.4026,6.4185,1240300.0
2012-03-01 11:00:00,8.11,8.11,8.1,8.11,694000.0,6.4185,6.4185,6.4105,6.4185,694000.0
2012-03-01 11:05:00,8.11,8.11,8.1,8.1,1200600.0,6.4185,6.4185,6.4105,6.4105,1200600.0
2012-03-01 11:10:00,8.1,8.11,8.09,8.1,1581200.0,6.4105,6.4185,6.4026,6.4105,1581200.0
2012-03-01 11:15:00,8.1,8.11,8.09,8.1,1516500.0,6.4105,6.4185,6.4026,6.4105,1516500.0
2012-03-01 11:20:00,8.1,8.11,8.09,8.09,702400.0,6.4105,6.4185,6.4026,6.4026,702400.0
2012-03-01 11:25:00,8.09,8.11,8.09,8.11,1123400.0,6.4026,6.4185,6.4026,6.4185,1123400.0
2012-03-01 11:30:00,8.1,8.11,8.1,8.11,1388100.0,6.4105,6.4185,6.4105,6.4185,1388100.0
2012-03-01 11:35:00,8.11,8.11,8.1,8.11,850600.0,6.4185,6.4185,6.4105,6.4185,850600.0
2012-03-01 11:40:00,8.11,8.13,8.1,8.13,4008700.0,6.4185,6.4343,6.4105,6.4343,4008700.0
2012-03-01 11:45:00,8.13,8.14,8.11,8.12,4352000.0,6.4343,6.4422,6.4185,6.4264,4352000.0
2012-03-01 11:50:00,8.11,8.12,8.1,8.11,1111700.0,6.4185,6.4264,6.4105,6.4185,1111700.0
2012-03-01 11:55:00,8.11,8.13,8.1,8.12,2593300.0,6.4185,6.4343,6.4105,6.4264,2593300.0
2012-03-01 12:00:00,8.13,8.13,8.11,8.13,1353400.0,6.4343,6.4343,6.4185,6.4343,1353400.0
2012-03-01 12:05:00,8.13,8.14,8.12,8.13,3672200.0,6.4343,6.4422,6.4264,6.4343,3672200.0
2012-03-01 12:10:00,8.13,8.15,8.13,8.15,3368800.0,6.4343,6.4501,6.4343,6.4501,3368800.0
2012-03-01 12:15:00,8.15,8.16,8.14,8.16,2254400.0,6.4501,6.458,6.4422,6.458,2254400.0
2012-03-01 12:20:00,8.16,8.17,8.14,8.16,3733600.0,6.458,6.4659,6.4422,6.458,3733600.0
2012-03-01 12:25:00,8.16,8.16,8.14,8.15,937100.0,6.458,6.458,6.4422,6.4501,937100.0
2012-03-01 12:30:00,8.15,8.15,8.14,8.14,765800.0,6.4501,6.4501,6.4422,6.4422,765800.0
2012-03-01 12:35:00,8.14,8.16,8.14,8.14,1948500.0,6.4422,6.458,6.4422,6.4422,1948500.0
2012-03-01 12:40:00,8.14,8.15,8.14,8.15,401300.0,6.4422,6.4501,6.4422,6.4501,401300.0
2012-03-01 12:45:00,8.15,8.15,8.14,8.14,645400.0,6.4501,6.4501,6.4422,6.4422,645400.0
2012-03-01 12:50:00,8.14,8.15,8.13,8.15,1750700.0,6.4422,6.4501,6.4343,6.4501,1750700.0
2012-03-01 12:55:00,8.15,8.15,8.14,8.15,548700.0,6.4501,6.4501,6.4422,6.4501,548700.0
2012-03-01 13:00:00,8.14,8.15,8.12,8.13,1459700.0,6.4422,6.4501,6.4264,6.4343,1459700.0
2012-03-01 13:05:00,8.13,8.14,8.12,8.13,1191700.0,6.4343,6.4422,6.4264,6.4343,1191700.0
2012-03-01 13:10:00,8.13,8.14,8.13,8.14,350600.0,6.4343,6.4422,6.4343,6.4422,350600.0
2012-03-01 13:15:00,8.14,8.15,8.13,8.15,1004500.0,6.4422,6.4501,6.4343,6.4501,1004500.0
2012-03-01 13:20:00,8.14,8.16,8.14,8.16,2757100.0,6.4422,6.458,6.4422,6.458,2757100.0
2012-03-01 13:25:00,8.15,8.16,8.15,8.16,1587400.0,6.4501,6.458,6.4501,6.458,1587400.0
2012-03-01 13:30:00,8.15,8.16,8.15,8.16,1268500.0,6.4501,6.458,6.4501,6.458,1268500.0
2012-03-01 13:35:00,8.15,8.16,8.15,8.16,511400.0,6.4501,6.458,6.4501,6.458,511400.0
2012-03-01 13:40:00,8.16,8.16,8.14,8.16,1472100.0,6.458,6.458,6.4422,6.458,1472100.0
2012-03-01 13:45:00,8.15,8.16,8.15,8.15,517900.0,6.4501,6.458,6.4501,6.4501,517900.0
2012-03-01 13:50:00,8.16,8.16,8.15,8.15,777900.0,6.458,6.458,6.4501,6.4501,777900.0
2012-03-01 13:55:00,8.16,8.16,8.15,8.16,876400.0,6.458,6.458,6.4501,6.458,876400.0
2012-03-01 14:00:00,8.16,8.16,8.15,8.16,642300.0,6.458,6.458,6.4501,6.458,642300.0
2012-03-01 14:05:00,8.16,8.16,8.15,8.16,843300.0,6.458,6.458,6.4501,6.458,843300.0
2012-03-01 14:10:00,8.16,8.17,8.15,8.16,2522100.0,6.458,6.4659,6.4501,6.458,2522100.0
2012-03-01 14:15:00,8.16,8.16,8.13,8.14,2539500.0,6.458,6.458,6.4343,6.4422,2539500.0
2012-03-01 14:20:00,8.14,8.15,8.11,8.12,2502000.0,6.4422,6.4501,6.4185,6.4264,2502000.0
2012-03-01 14:25:00,8.12,8.12,8.11,8.11,1154800.0,6.4264,6.4264,6.4185,6.4185,1154800.0
2012-03-01 14:30:00,8.12,8.12,8.11,8.12,1953400.0,6.4264,6.4264,6.4185,6.4264,1953400.0
2012-03-01 14:35:00,8.11,8.12,8.1,8.1,1898600.0,6.4185,6.4264,6.4105,6.4105,1898600.0
2012-03-01 14:40:00,8.11,8.11,8.09,8.11,3311800.0,6.4185,6.4185,6.4026,6.4185,3311800.0
2012-03-01 14:45:00,8.11,8.12,8.1,8.11,1427600.0,6.4185,6.4264,6.4105,6.4185,1427600.0
2012-03-01 14:50:00,8.11,8.11,8.09,8.11,1622800.0,6.4185,6.4185,6.4026,6.4185,1622800.0
2012-03-01 14:55:00,8.11,8.12,8.1,8.12,1753400.0,6.4185,6.4264,6.4105,6.4264,1753400.0
2012-03-01 15:00:00,8.12,8.12,8.1,8.11,1663500.0,6.4264,6.4264,6.4105,6.4185,1663500.0
2012-03-01 15:05:00,8.11,8.11,8.08,8.08,1806200.0,6.4185,6.4185,6.3947,6.3947,1806200.0
2012-03-01 15:10:00,8.09,8.11,8.08,8.09,2761100.0,6.4026,6.4185,6.3947,6.4026,2761100.0
2012-03-01 15:15:00,8.09,8.1,8.07,8.08,3051500.0,6.4026,6.4105,6.3868,6.3947,3051500.0
2012-03-01 15:20:00,8.07,8.09,8.06,8.08,5086800.0,6.3868,6.4026,6.3789,6.3947,5086800.0
2012-03-01 15:25:00,8.08,8.09,8.07,8.09,1727100.0,6.3947,6.4026,6.3868,6.4026,1727100.0
2012-03-01 15:30:00,8.09,8.09,8.06,8.07,3347200.0,6.4026,6.4026,6.3789,6.3868,3347200.0
2012-03-01 15:35:00,8.08,8.09,8.05,8.07,5001200.0,6.3947,6.4026,6.371,6.3868,5001200.0
2012-03-01 15:40:00,8.07,8.08,8.06,8.08,1936200.0,6.3868,6.3947,6.3789,6.3947,1936200.0
2012-03-01 15:45:00,8.08,8.1,8.07,8.1,3057500.0,6.3947,6.4105,6.3868,6.4105,3057500.0
2012-03-01 15:50:00,8.1,8.12,8.09,8.12,3254400.0,6.4105,6.4264,6.4026,6.4264,3254400.0
2012-03-01 15:55:00,8.12,8.12,8.1,8.11,6995900.0,6.4264,6.4264,6.4105,6.4185,6995900.0
2012-03-02 09:30:00,8.11,8.15,8.1,8.14,5453800.0,6.4185,6.4501,6.4105,6.4422,5453800.0
2012-03-02 09:35:00,8.14,8.16,8.12,8.15,3786600.0,6.4422,6.458,6.4264,6.4501,3786600.0
2012-03-02 09:40:00,8.16,8.18,8.15,8.16,6119000.0,6.458,6.4739,6.4501,6.458,6119000.0
2012-03-02 09:45:00,8.16,8.19,8.16,8.17,4164300.0,6.458,6.4818,6.458,6.4659,4164300.0
2012-03-02 09:50:00,8.17,8.17,8.14,8.17,4085400.0,6.4659,6.4659,6.4422,6.4659,4085400.0
2012-03-02 09:55:00,8.17,8.18,8.14,8.16,3236400.0,6.4659,6.4739,6.4422,6.458,3236400.0
2012-03-02 10:00:00,8.16,8.17,8.14,8.16,2124800.0,6.458,6.4659,6.4422,6.458,2124800.0
2012-03-02 10:05:00,8.15,8.17,8.15,8.17,1918400.0,6.4501,6.4659,6.4501,6.4659,1918400.0
2012-03-02 10:10:00,8.17,8.18,8.16,8.18,1765000.0,6.4659,6.4739,6.458,6.4739,1765000.0
2012-03-02 10:15:00,8.18,8.19,8.17,8.19,2743900.0,6.4739,6.4818,6.4659,6.4818,2743900.0
2012-03-02 10:20:00,8.19,8.19,8.18,8.19,1136700.0,6.4818,6.4818,6.4739,6.4818,1136700.0
2012-03-02 10:25:00,8.19,8.19,8.17,8.18,3539000.0,6.4818,6.4818,6.4659,6.4739,3539000.0
2012-03-02 10:30:00,8.18,8.18,8.15,8.16,2798900.0,6.4739,6.4739,6.4501,6.458,2798900.0
2012-03-02 10:35:00,8.16,8.17,8.15,8.17,2139600.0,6.458,6.4659,6.4501,6.4659,2139600.0
2012-03-02 10:40:00,8.17,8.18,8.16,8.18,1706500.0,6.4659,6.4739,6.458,6.4739,1706500.0
2012-03-02 10:45:00,8.18,8.18,8.17,8.18,2619600.0,6.4739,6.4739,6.4659,6.4739,2619600.0
2012-03-02 10:50:00,8.18,8.2,8.17,8.2,3206600.0,6.4739,6.4897,6.4659,6.4897,3206600.0
2012-03-02 10:55:00,8.2,8.21,8.18,8.18,4472900.0,6.4897,6.4976,6.4739,6.4739,4472900.0
2012-03-02 11:00:00,8.18,8.19,8.17,8.17,2921500.0,6.4739,6.4818,6.4659,6.4659,2921500.0
2012-03-02 11:05:00,8.18,8.19,8.17,8.19,2806500.0,6.4739,6.4818,6.4659,6.4818,2806500.0
2012-03-02 11:10:00,8.19,8.19,8.16,8.18,2492600.0,6.4818,6.4818,6.458,6.4739,2492600.0
2012-03-02 11:15:00,8.18,8.19,8.17,8.19,1338500.0,6.4739,6.4818,6.4659,6.4818,1338500.0
2012-03-02 11:20:00,8.19,8.2,8.18,8.19,2302100.0,6.4818,6.4897,6.4739,6.4818,2302100.0
2012-03-02 11:25:00,8.19,8.19,8.18,8.19,836900.0,6.4818,6.4818,6.4739,6.4818,836900.0
2012-03-02 11:30:00,8.19,8.19,8.18,8.19,509900.0,6.4818,6.4818,6.4739,6.4818,509900.0
2012-03-02 11:35:00,8.19,8.19,8.18,8.19,1082300.0,6.4818,6.4818,6.4739,6.4818,1082300.0
2012-03-02 11:40:00,8.19,8.19,8.16,8.17,2696000.0,6.4818,6.4818,6.458,6.4659,2696000.0
2012-03-02 11:45:00,8.16,8.17,8.16,8.17,1696600.0,6.458,6.4659,6.458,6.4659,1696600.0
2012-03-02 11:50:00,8.17,8.17,8.16,8.17,836400.0,6.4659,6.4659,6.458,6.4659,836400.0
2012-03-02 11:55:00,8.17,8.17,8.16,8.17,810000.0,6.4659,6.4659,6.458,6.4659,810000.0
2012-03-02 12:00:00,8.17,8.17,8.16,8.17,981300.0,6.4659,6.4659,6.458,6.4659,981300.0
2012-03-02 12:05:00,8.17,8.17,8.15,8.16,2218200.0,6.4659,6.4659,6.4501,6.458,2218200.0
2012-03-02 12:10:00,8.17,8.17,8.15,8.16,1606400.0,6.4659,6.4659,6.4501,6.458,1606400.0
2012-03-02 12:15:00,8.16,8.16,8.14,8.16,1578800.0,6.458,6.458,6.4422,6.458,1578800.0
2012-03-02 12:20:00,8.16,8.16,8.14,8.16,1698500.0,6.458,6.458,6.4422,6.458,1698500.0
2012-03-02 12:25:00,8.15,8.16,8.15,8.15,610000.0,6.4501,6.458,6.4501,6.4501,610000.0
2012-03-02 12:30:00,8.15,8.16,8.15,8.16,1342300.0,6.4501,6.458,6.4501,6.458,1342300.0
2012-03-02 12:35:00,8.16,8.17,8.15,8.17,1415500.0,6.458,6.4659,6.4501,6.4659,1415500.0
2012-03-02 12:40:00,8.17,8.18,8.16,8.18,1566800.0,6.4659,6.4739,6.458,6.4739,1566800.0
2012-03-02 12:45:00,8.17,8.18,8.16,8.18,1657200.0,6.4659,6.4739,6.458,6.4739,1657200.0
2012-03-02 12:50:00,8.17,8.18,8.17,8.18,1205500.0,6.4659,6.4739,6.4659,6.4739,1205500.0
2012-03-02 12:55:00,8.18,8.18,8.17,8.18,520700.0,6.4739,6.4739,6.4659,6.4739,520700.0
2012-03-02 13:00:00,8.17,8.18,8.16,8.18,1540700.0,6.4659,6.4739,6.458,6.4739,1540700.0
2012-03-02 13:05:00,8.18,8.18,8.16,8.16,930300.0,6.4739,6.4739,6.458,6.458,930300.0
2012-03-02 13:10:00,8.17,8.17,8.15,8.15,2176200.0,6.4659,6.4659,6.4501,6.4501,2176200.0
2012-03-02 13:15:00,8.15,8.16,8.15,8.16,589900.0,6.4501,6.458,6.4501,6.458,589900.0
2012-03-02 13:20:00,8.16,8.16,8.15,8.16,771500.0,6.458,6.458,6.4501,6.458,771500.0
2012-03-02 13:25:00,8.16,8.16,8.15,8.16,527600.0,6.458,6.458,6.4501,6.458,527600.0
2012-03-02 13:30:00,8.16,8.17,8.15,8.17,1450100.0,6.458,6.4659,6.4501,6.4659,1450100.0
2012-03-02 13:35:00,8.17,8.17,8.16,8.17,581200.0,6.4659,6.4659,6.458,6.4659,581200.0
2012-03-02 13:40:00,8.17,8.17,8.16,8.17,735900.0,6.4659,6.4659,6.458,6.4659,735900.0
2012-03-02 13:45:00,8.17,8.17,8.16,8.17,380400.0,6.4659,6.4659,6.458,6.4659,380400.0
2012-03-02 13:50:00,8.17,8.17,8.16,8.16,334100.0,6.4659,6.4659,6.458,6.458,334100.0
2012-03-02 13:55:00,8.17,8.17,8.16,8.16,502700.0,6.4659,6.4659,6.458,6.458,502700.0
2012-03-02 14:00:00,8.17,8.18,8.16,8.18,839600.0,6.4659,6.4739,6.458,6.4739,839600.0
2012-03-02 14:05:00,8.18,8.18,8.16,8.17,1005300.0,6.4739,6.4739,6.458,6.4659,1005300.0
2012-03-02 14:10:00,8.16,8.17,8.16,8.17,463700.0,6.458,6.4659,6.458,6.4659,463700.0
2012-03-02 14:15:00,8.17,8.17,8.16,8.17,669400.0,6.4659,6.4659,6.458,6.4659,669400.0
2012-03-02 14:20:00,8.17,8.17,8.16,8.17,319300.0,6.4659,6.4659,6.458,6.4659,319300.0
2012-03-02 14:25:00,8.17,8.17,8.16,8.17,304900.0,6.4659,6.4659,6.458,6.4659,304900.0
2012-03-02 14:30:00,8.17,8.17,8.16,8.16,553000.0,6.4659,6.4659,6.458,6.458,553000.0
2012-03-02 14:35:00,8.16,8.17,8.16,8.16,538900.0,6.458,6.4659,6.458,6.458,538900.0
2012-03-02 14:40:00,8.17,8.17,8.15,8.16,1246900.0,6.4659,6.4659,6.4501,6.458,1246900.0
2012-03-02 14:45:00,8.16,8.16,8.15,8.16,779100.0,6.458,6.458,6.4501,6.458,779100.0
2012-03-02 14:50:00,8.16,8.17,8.15,8.16,1359400.0,6.458,6.4659,6.4501,6.458,1359400.0
2012-03-02 14:55:00,8.16,8.17,8.15,8.16,1093000.0,6.458,6.4659,6.4501,6.458,1093000.0
2012-03-02 15:00:00,8.16,8.17,8.15,8.16,1710300.0,6.458,6.4659,6.4501,6.458,1710300.0
2012-03-02 15:05:00,8.16,8.16,8.15,8.15,732100.0,6.458,6.458,6.4501,6.4501,732100.0
2012-03-02 15:10:00,8.16,8.16,8.15,8.15,390700.0,6.458,6.458,6.4501,6.4501,390700.0
2012-03-02 15:15:00,8.16,8.17,8.15,8.17,940500.0,6.458,6.4659,6.4501,6.4659,940500.0
2012-03-02 15:20:00,8.17,8.17,8.15,8.15,1676200.0,6.4659,6.4659,6.4501,6.4501,1676200.0
2012-03-02 15:25:00,8.15,8.17,8.15,8.17,1909200.0,6.4501,6.4659,6.4501,6.4659,1909200.0
2012-03-02 15:30:00,8.17,8.17,8.16,8.17,966400.0,6.4659,6.4659,6.458,6.4659,966400.0
2012-03-02 15:35:00,8.17,8.17,8.15,8.15,1641900.0,6.4659,6.4659,6.4501,6.4501,1641900.0
2012-03-02 15:40:00,8.16,8.16,8.15,8.16,1153100.0,6.458,6.458,6.4501,6.458,1153100.0
2012-03-02 15:45:00,8.16,8.16,8.15,8.15,1489700.0,6.458,6.458,6.4501,6.4501,1489700.0
2012-03-02 15:50:00,8.16,8.16,8.14,8.15,3887000.0,6.458,6.458,6.4422,6.4501,3887000.0
2012-03-02 15:55:00,8.14,8.15,8.12,8.13,6770800.0,6.4422,6.4501,6.4264,6.4343,6770800.0
2012-03-05 09:30:00,8.09,8.13,8.07,8.13,7154200.0,6.4026,6.4343,6.3868,6.4343,7154200.0
2012-03-05 09:35:00,8.12,8.13,8.08,8.1,5679000.0,6.4264,6.4343,6.3947,6.4105,5679000.0
2012-03-05 09:40:00,8.1,8.11,8.06,8.07,4265800.0,6.4105,6.4185,6.3789,6.3868,4265800.0
2012-03-05 09:45:00,8.07,8.08,8.06,8.07,4255900.0,6.3868,6.3947,6.3789,6.3868,4255900.0
2012-03-05 09:50:00,8.06,8.09,8.06,8.08,3213500.0,6.3789,6.4026,6.3789,6.3947,3213500.0
2012-03-05 09:55:00,8.08,8.09,8.06,8.08,1791600.0,6.3947,6.4026,6.3789,6.3947,1791600.0
2012-03-05 10:00:00,8.08,8.11,8.06,8.11,4018600.0,6.3947,6.4185,6.3789,6.4185,4018600.0
2012-03-05 10:05:00,8.1,8.12,8.1,8.1,2806600.0,6.4105,6.4264,6.4105,6.4105,2806600.0
2012-03-05 10:10:00,8.1,8.11,8.09,8.1,1414900.0,6.4105,6.4185,6.4026,6.4105,1414900.0
2012-03-05 10:15:00,8.1,8.1,8.07,8.08,2164400.0,6.4105,6.4105,6.3868,6.3947,2164400.0
2012-03-05 10:20:00,8.08,8.08,8.04,8.05,5541300.0,6.3947,6.3947,6.3631,6.371,5541300.0
2012-03-05 10:25:00,8.04,8.05,8.02,8.03,6011000.0,6.3631,6.371,6.3472,6.3551,6011000.0
2012-03-05 10:30:00,8.03,8.05,8.02,8.04,3369100.0,6.3551,6.371,6.3472,6.3631,3369100.0
2012-03-05 10:35:00,8.04,8.05,8.04,8.04,2440000.0,6.3631,6.371,6.3631,6.3631,2440000.0
2012-03-05 10:40:00,8.04,8.05,8.04,8.05,1434300.0,6.3631,6.371,6.3631,6.371,1434300.0
2012-03-05 10:45:00,8.04,8.05,8.03,8.03,1828400.0,6.3631,6.371,6.3551,6.3551,1828400.0
2012-03-05 10:50:00,8.03,8.04,8.01,8.02,3863900.0,6.3551,6.3631,6.3393,6.3472,3863900.0
2012-03-05 10:55:00,8.02,8.02,7.99,8.01,9342800.0,6.3472,6.3472,6.3235,6.3393,9342800.0
2012-03-05 11:00:00,8.01,8.02,7.99,8.0,4017000.0,6.3393,6.3472,6.3235,6.3314,4017000.0
2012-03-05 11:05:00,8.0,8.01,7.99,8.01,4452800.0,6.3314,6.3393,6.3235,6.3393,4452800.0
2012-03-05 11:10:00,8.01,8.02,8.0,8.0,1516700.0,6.3393,6.3472,6.3314,6.3314,1516700.0
2012-03-05 11:15:00,8.01,8.01,7.99,8.01,4313200.0,6.3393,6.3393,6.3235,6.3393,4313200.0
2012-03-05 11:20:00,8.01,8.02,8.0,8.01,1464200.0,6.3393,6.3472,6.3314,6.3393,1464200.0
2012-03-05 11:25:00,8.01,8.03,8.0,8.03,1237400.0,6.3393,6.3551,6.3314,6.3551,1237400.0
2012-03-05 11:30:00,8.03,8.03,7.99,8.0,2027400.0,6.3551,6.3551,6.3235,6.3314,2027400.0
2012-03-05 11:35:00,8.0,8.0,7.98,7.99,2386900.0,6.3314,6.3314,6.3156,6.3235,2386900.0
2012-03-05 11:40:00,7.98,8.0,7.96,7.97,6669500.0,6.3156,6.3314,6.2997,6.3077,6669500.0
2012-03-05 11:45:00,7.98,7.98,7.96,7.97,3053300.0,6.3156,6.3156,6.2997,6.3077,3053300.0
2012-03-05 11:50:00,7.97,7.99,7.96,7.97,5259500.0,6.3077,6.3235,6.2997,6.3077,5259500.0
2012-03-05 11:55:00,7.97,7.99,7.96,7.96,3967500.0,6.3077,6.3235,6.2997,6.2997,3967500.0
2012-03-05 12:00:00,7.96,7.98,7.96,7.96,3684500.0,6.2997,6.3156,6.2997,6.2997,3684500.0
2012-03-05 12:05:00,7.97,7.98,7.96,7.97,1305900.0,6.3077,6.3156,6.2997,6.3077,1305900.0
2012-03-05 12:10:00,7.98,7.98,7.97,7.98,755600.0,6.3156,6.3156,6.3077,6.3156,755600.0
2012-03-05 12:15:00,7.97,7.98,7.97,7.97,413900.0,6.3077,6.3156,6.3077,6.3077,413900.0
2012-03-05 12:20:00,7.98,7.98,7.95,7.96,3298900.0,6.3156,6.3156,6.2918,6.2997,3298900.0
2012-03-05 12:25:00,7.96,7.97,7.95,7.97,863100.0,6.2997,6.3077,6.2918,6.3077,863100.0
2012-03-05 12:30:00,7.97,7.97,7.96,7.96,421100.0,6.3077,6.3077,6.2997,6.2997,421100.0
2012-03-05 12:35:00,7.96,7.97,7.95,7.96,1654500.0,6.2997,6.3077,6.2918,6.2997,1654500.0
2012-03-05 12:40:00,7.96,7.97,7.95,7.96,2589400.0,6.2997,6.3077,6.2918,6.2997,2589400.0
2012-03-05 12:45:00,7.96,7.97,7.95,7.96,1780100.0,6.2997,6.3077,6.2918,6.2997,1780100.0
2012-03-05 12:50:00,7.97,7.97,7.96,7.97,447400.0,6.3077,6.3077,6.2997,6.3077,447400.0
2012-03-05 12:55:00,7.97,7.97,7.96,7.97,919900.0,6.3077,6.3077,6.2997,6.3077,919900.0
2012-03-05 13:00:00,7.97,7.98,7.96,7.97,1328300.0,6.3077,6.3156,6.2997,6.3077,1328300.0
2012-03-05 13:05:00,7.97,7.98,7.95,7.95,2708000.0,6.3077,6.3156,6.2918,6.2918,2708000.0
2012-03-05 13:10:00,7.96,7.96,7.95,7.96,1147200.0,6.2997,6.2997,6.2918,6.2997,1147200.0
2012-03-05 13:15:00,7.96,7.97,7.95,7.97,2509200.0,6.2997,6.3077,6.2918,6.3077,2509200.0
2012-03-05 13:20:00,7.97,7.97,7.96,7.97,633900.0,6.3077,6.3077,6.2997,6.3077,633900.0
2012-03-05 13:25:00,7.97,7.98,7.96,7.98,727400.0,6.3077,6.3156,6.2997,6.3156,727400.0
2012-03-05 13:30:00,7.98,7.98,7.97,7.98,581300.0,6.3156,6.3156,6.3077,6.3156,581300.0
2012-03-05 13:35:00,7.98,7.99,7.97,7.98,1886300.0,6.3156,6.3235,6.3077,6.3156,1886300.0
2012-03-05 13:40:00,7.98,7.99,7.97,7.98,1018700.0,6.3156,6.3235,6.3077,6.3156,1018700.0
2012-03-05 13:45:00,7.98,8.0,7.98,8.0,1693700.0,6.3156,6.3314,6.3156,6.3314,1693700.0
2012-03-05 13:50:00,8.0,8.0,7.97,7.98,4136200.0,6.3314,6.3314,6.3077,6.3156,4136200.0
2012-03-05 13:55:00,7.98,7.98,7.97,7.98,454500.0,6.3156,6.3156,6.3077,6.3156,454500.0
2012-03-05 14:00:00,7.98,7.98,7.97,7.98,275700.0,6.3156,6.3156,6.3077,6.3156,275700.0
2012-03-05 14:05:00,7.98,7.98,7.97,7.98,456800.0,6.3156,6.3156,6.3077,6.3156,456800.0
2012-03-05 14:10:00,7.97,7.99,7.97,7.99,845100.0,6.3077,6.3235,6.3077,6.3235,845100.0
2012-03-05 14:15:00,7.99,7.99,7.98,7.99,710900.0,6.3235,6.3235,6.3156,6.3235,710900.0
2012-03-05 14:20:00,7.99,8.0,7.97,7.98,1915700.0,6.3235,6.3314,6.3077,6.3156,1915700.0
2012-03-05 14:25:00,7.98,8.0,7.97,7.99,1800700.0,6.3156,6.3314,6.3077,6.3235,1800700.0
2012-03-05 14:30:00,8.0,8.01,7.98,7.99,2549400.0,6.3314,6.3393,6.3156,6.3235,2549400.0
2012-03-05 14:35:00,7.99,8.0,7.98,7.99,556500.0,6.3235,6.3314,6.3156,6.3235,556500.0
2012-03-05 14:40:00,8.0,8.0,7.98,8.0,1145300.0,6.3314,6.3314,6.3156,6.3314,1145300.0
2012-03-05 14:45:00,7.99,8.0,7.98,7.99,957100.0,6.3235,6.3314,6.3156,6.3235,957100.0
2012-03-05 14:50:00,7.99,8.0,7.98,8.0,1085200.0,6.3235,6.3314,6.3156,6.3314,1085200.0
2012-03-05 14:55:00,8.0,8.02,7.99,8.01,2290800.0,6.3314,6.3472,6.3235,6.3393,2290800.0
2012-03-05 15:00:00,8.01,8.02,8.0,8.01,942400.0,6.3393,6.3472,6.3314,6.3393,942400.0
2012-03-05 15:05:00,8.02,8.02,8.0,8.01,1130100.0,6.3472,6.3472,6.3314,6.3393,1130100.0
2012-03-05 15:10:00,8.0,8.01,8.0,8.0,812800.0,6.3314,6.3393,6.3314,6.3314,812800.0
2012-03-05 15:15:00,8.0,8.02,8.0,8.01,1520800.0,6.3314,6.3472,6.3314,6.3393,1520800.0
2012-03-05 15:20:00,8.01,8.02,8.01,8.01,995700.0,6.3393,6.3472,6.3393,6.3393,995700.0
2012-03-05 15:25:00,8.02,8.02,8.01,8.02,703700.0,6.3472,6.3472,6.3393,6.3472,703700.0
2012-03-05 15:30:00,8.02,8.02,8.0,8.01,1512800.0,6.3472,6.3472,6.3314,6.3393,1512800.0
2012-03-05 15:35:00,8.01,8.01,8.0,8.0,912600.0,6.3393,6.3393,6.3314,6.3314,912600.0
2012-03-05 15:40:00,8.01,8.01,7.99,8.0,2898300.0,6.3393,6.3393,6.3235,6.3314,2898300.0
2012-03-05 15:45:00,8.0,8.0,7.98,7.98,3003900.0,6.3314,6.3314,6.3156,6.3156,3003900.0
2012-03-05 15:50:00,7.98,7.99,7.97,7.98,5683700.0,6.3156,6.3235,6.3077,6.3156,5683700.0
2012-03-05 15:55:00,7.98,7.98,7.96,7.97,6941800.0,6.3156,6.3156,6.2997,6.3077,6941800.0
2012-03-06 09:30:00,7.78,7.79,7.67,7.74,20238000.0,6.1573,6.1652,6.0702,6.1256,20238000.0
2012-03-06 09:35:00,7.72,7.79,7.71,7.74,8351800.0,6.1098,6.1652,6.1019,6.1256,8351800.0
2012-03-06 09:40:00,7.73,7.75,7.72,7.73,5549600.0,6.1177,6.1335,6.1098,6.1177,5549600.0
2012-03-06 09:45:00,7.72,7.74,7.71,7.71,6657200.0,6.1098,6.1256,6.1019,6.1019,6657200.0
2012-03-06 09:50:00,7.72,7.74,7.7,7.74,6019500.0,6.1098,6.1256,6.094,6.1256,6019500.0
2012-03-06 09:55:00,7.74,7.76,7.73,7.76,5774600.0,6.1256,6.1415,6.1177,6.1415,5774600.0
2012-03-06 10:00:00,7.75,7.79,7.73,7.75,6336700.0,6.1335,6.1652,6.1177,6.1335,6336700.0
2012-03-06 10:05:00,7.75,7.76,7.74,7.75,3769700.0,6.1335,6.1415,6.1256,6.1335,3769700.0
2012-03-06 10:10:00,7.75,7.75,7.72,7.74,3830500.0,6.1335,6.1335,6.1098,6.1256,3830500.0
2012-03-06 10:15:00,7.74,7.74,7.7,7.72,4602900.0,6.1256,6.1256,6.094,6.1098,4602900.0
2012-03-06 10:20:00,7.71,7.72,7.68,7.69,8550400.0,6.1019,6.1098,6.0781,6.0861,8550400.0
2012-03-06 10:25:00,7.69,7.74,7.68,7.74,6084500.0,6.0861,6.1256,6.0781,6.1256,6084500.0
2012-03-06 10:30:00,7.74,7.76,7.73,7.76,3345000.0,6.1256,6.1415,6.1177,6.1415,3345000.0
2012-03-06 10:35:00,7.76,7.77,7.75,7.75,4303100.0,6.1415,6.1494,6.1335,6.1335,4303100.0
2012-03-06 10:40:00,7.75,7.78,7.75,7.76,3689600.0,6.1335,6.1573,6.1335,6.1415,3689600.0
2012-03-06 10:45:00,7.76,7.76,7.72,7.73,6954100.0,6.1415,6.1415,6.1098,6.1177,6954100.0
2012-03-06 10:50:00,7.72,7.73,7.71,7.72,2378900.0,6.1098,6.1177,6.1019,6.1098,2378900.0
2012-03-06 10:55:00,7.72,7.75,7.72,7.73,3158300.0,6.1098,6.1335,6.1098,6.1177,3158300.0
2012-03-06 11:00:00,7.73,7.76,7.72,7.75,3138000.0,6.1177,6.1415,6.1098,6.1335,3138000.0
2012-03-06 11:05:00,7.76,7.76,7.74,7.75,2105900.0,6.1415,6.1415,6.1256,6.1335,2105900.0
2012-03-06 11:10:00,7.76,7.76,7.74,7.75,2262000.0,6.1415,6.1415,6.1256,6.1335,2262000.0
2012-03-06 11:15:00,7.75,7.76,7.74,7.75,2741900.0,6.1335,6.1415,6.1256,6.1335,2741900.0
2012-03-06 11:20:00,7.75,7.75,7.73,7.73,2427800.0,6.1335,6.1335,6.1177,6.1177,2427800.0
2012-03-06 11:25:00,7.74,7.76,7.73,7.76,2343600.0,6.1256,6.1415,6.1177,6.1415,2343600.0
2012-03-06 11:30:00,7.76,7.76,7.74,7.75,2789500.0,6.1415,6.1415,6.1256,6.1335,2789500.0
2012-03-06 11:35:00,7.75,7.75,7.73,7.74,1697800.0,6.1335,6.1335,6.1177,6.1256,1697800.0
2012-03-06 11:40:00,7.74,7.76,7.73,7.75,2078300.0,6.1256,6.1415,6.1177,6.1335,2078300.0
2012-03-06 11:45:00,7.74,7.75,7.73,7.74,1514300.0,6.1256,6.1335,6.1177,6.1256,1514300.0
2012-03-06 11:50:00,7.74,7.75,7.72,7.74,2631800.0,6.1256,6.1335,6.1098,6.1256,2631800.0
2012-03-06 11:55:00,7.74,7.74,7.73,7.74,963100.0,6.1256,6.1256,6.1177,6.1256,963100.0
2012-03-06 12:00:00,7.73,7.75,7.72,7.73,1905700.0,6.1177,6.1335,6.1098,6.1177,1905700.0
2012-03-06 12:05:00,7.73,7.73,7.71,7.73,1965100.0,6.1177,6.1177,6.1019,6.1177,1965100.0
2012-03-06 12:10:00,7.72,7.73,7.71,7.72,1496400.0,6.1098,6.1177,6.1019,6.1098,1496400.0
2012-03-06 12:15:00,7.72,7.72,7.7,7.72,2557100.0,6.1098,6.1098,6.094,6.1098,2557100.0
2012-03-06 12:20:00,7.72,7.72,7.71,7.71,1561400.0,6.1098,6.1098,6.1019,6.1019,1561400.0
2012-03-06 12:25:00,7.71,7.72,7.71,7.72,1274300.0,6.1019,6.1098,6.1019,6.1098,1274300.0
2012-03-06 12:30:00,7.71,7.73,7.71,7.73,1332100.0,6.1019,6.1177,6.1019,6.1177,1332100.0
2012-03-06 12:35:00,7.73,7.73,7.72,7.73,771400.0,6.1177,6.1177,6.1098,6.1177,771400.0
2012-03-06 12:40:00,7.73,7.74,7.72,7.73,1028300.0,6.1177,6.1256,6.1098,6.1177,1028300.0
2012-03-06 12:45:00,7.73,7.74,7.72,7.73,829400.0,6.1177,6.1256,6.1098,6.1177,829400.0
2012-03-06 12:50:00,7.72,7.73,7.71,7.71,1792800.0,6.1098,6.1177,6.1019,6.1019,1792800.0
2012-03-06 12:55:00,7.72,7.72,7.7,7.71,891400.0,6.1098,6.1098,6.094,6.1019,891400.0
2012-03-06 13:00:00,7.71,7.72,7.7,7.71,2763100.0,6.1019,6.1098,6.094,6.1019,2763100.0
2012-03-06 13:05:00,7.71,7.72,7.7,7.71,1566600.0,6.1019,6.1098,6.094,6.1019,1566600.0
2012-03-06 13:10:00,7.71,7.72,7.7,7.71,981500.0,6.1019,6.1098,6.094,6.1019,981500.0
2012-03-06 13:15:00,7.7,7.72,7.7,7.72,1598400.0,6.094,6.1098,6.094,6.1098,1598400.0
2012-03-06 13:20:00,7.72,7.72,7.69,7.71,4371200.0,6.1098,6.1098,6.0861,6.1019,4371200.0
2012-03-06 13:25:00,7.7,7.71,7.69,7.71,2049000.0,6.094,6.1019,6.0861,6.1019,2049000.0
2012-03-06 13:30:00,7.71,7.73,7.7,7.73,1811000.0,6.1019,6.1177,6.094,6.1177,1811000.0
2012-03-06 13:35:00,7.72,7.73,7.72,7.73,728200.0,6.1098,6.1177,6.1098,6.1177,728200.0
2012-03-06 13:40:00,7.73,7.73,7.71,7.72,1277100.0,6.1177,6.1177,6.1019,6.1098,1277100.0
2012-03-06 13:45:00,7.72,7.72,7.7,7.71,3212400.0,6.1098,6.1098,6.094,6.1019,3212400.0
2012-03-06 13:50:00,7.7,7.72,7.7,7.72,844300.0,6.094,6.1098,6.094,6.1098,844300.0
2012-03-06 13:55:00,7.71,7.72,7.69,7.7,2902400.0,6.1019,6.1098,6.0861,6.094,2902400.0
2012-03-06 14:00:00,7.7,7.71,7.69,7.7,1237700.0,6.094,6.1019,6.0861,6.094,1237700.0
2012-03-06 14:05:00,7.7,7.71,7.69,7.7,2362900.0,6.094,6.1019,6.0861,6.094,2362900.0
2012-03-06 14:10:00,7.7,7.71,7.69,7.71,1214700.0,6.094,6.1019,6.0861,6.1019,1214700.0
2012-03-06 14:15:00,7.71,7.72,7.7,7.7,2001000.0,6.1019,6.1098,6.094,6.094,2001000.0
2012-03-06 14:20:00,7.71,7.72,7.7,7.71,1634700.0,6.1019,6.1098,6.094,6.1019,1634700.0
2012-03-06 14:25:00,7.71,7.71,7.68,7.69,3263700.0,6.1019,6.1019,6.0781,6.0861,3263700.0
2012-03-06 14:30:00,7.69,7.69,7.68,7.69,1359300.0,6.0861,6.0861,6.0781,6.0861,1359300.0
2012-03-06 14:35:00,7.68,7.69,7.67,7.67,2573200.0,6.0781,6.0861,6.0702,6.0702,2573200.0
2012-03-06 14:40:00,7.67,7.68,7.66,7.68,3613400.0,6.0702,6.0781,6.0623,6.0781,3613400.0
2012-03-06 14:45:00,7.67,7.68,7.66,7.68,1784800.0,6.0702,6.0781,6.0623,6.0781,1784800.0
2012-03-06 14:50:00,7.68,7.69,7.67,7.68,905400.0,6.0781,6.0861,6.0702,6.0781,905400.0
2012-03-06 14:55:00,7.68,7.69,7.66,7.67,2104500.0,6.0781,6.0861,6.0623,6.0702,2104500.0
2012-03-06 15:00:00,7.66,7.68,7.66,7.67,1434300.0,6.0623,6.0781,6.0623,6.0702,1434300.0
2012-03-06 15:05:00,7.68,7.68,7.67,7.68,915600.0,6.0781,6.0781,6.0702,6.0781,915600.0
2012-03-06 15:10:00,7.67,7.68,7.67,7.67,822000.0,6.0702,6.0781,6.0702,6.0702,822000.0
2012-03-06 15:15:00,7.68,7.71,7.67,7.71,3761200.0,6.0781,6.1019,6.0702,6.1019,3761200.0
2012-03-06 15:20:00,7.71,7.71,7.69,7.7,5234000.0,6.1019,6.1019,6.0861,6.094,5234000.0
2012-03-06 15:25:00,7.71,7.71,7.69,7.7,2288100.0,6.1019,6.1019,6.0861,6.094,2288100.0
2012-03-06 15:30:00,7.7,7.7,7.68,7.69,2319200.0,6.094,6.094,6.0781,6.0861,2319200.0
2012-03-06 15:35:00,7.69,7.7,7.68,7.7,3149800.0,6.0861,6.094,6.0781,6.094,3149800.0
2012-03-06 15:40:00,7.7,7.72,7.69,7.71,3979700.0,6.094,6.1098,6.0861,6.1019,3979700.0
2012-03-06 15:45:00,7.71,7.71,7.7,7.71,3550200.0,6.1019,6.1019,6.094,6.1019,3550200.0
2012-03-06 15:50:00,7.71,7.72,7.7,7.71,5578100.0,6.1019,6.1098,6.094,6.1019,5578100.0
2012-03-06 15:55:00,7.72,7.72,7.71,7.71,8719500.0,6.1098,6.1098,6.1019,6.1019,8719500.0
2012-03-07 09:30:00,7.81,7.85,7.79,7.8,9010500.0,6.181,6.2127,6.1652,6.1731,9010500.0
2012-03-07 09:35:00,7.8,7.83,7.77,7.78,6657300.0,6.1731,6.1969,6.1494,6.1573,6657300.0
2012-03-07 09:40:00,7.79,7.82,7.78,7.82,4247300.0,6.1652,6.1889,6.1573,6.1889,4247300.0
2012-03-07 09:45:00,7.81,7.82,7.8,7.82,5411500.0,6.181,6.1889,6.1731,6.1889,5411500.0
2012-03-07 09:50:00,7.82,7.83,7.81,7.83,4520800.0,6.1889,6.1969,6.181,6.1969,4520800.0
2012-03-07 09:55:00,7.83,7.84,7.81,7.83,4199000.0,6.1969,6.2048,6.181,6.1969,4199000.0
2012-03-07 10:00:00,7.82,7.85,7.82,7.84,4047300.0,6.1889,6.2127,6.1889,6.2048,4047300.0
2012-03-07 10:05:00,7.85,7.85,7.82,7.83,4374400.0,6.2127,6.2127,6.1889,6.1969,4374400.0
2012-03-07 10:10:00,7.83,7.83,7.82,7.82,1438700.0,6.1969,6.1969,6.1889,6.1889,1438700.0
2012-03-07 10:15:00,7.82,7.84,7.82,7.84,2835500.0,6.1889,6.2048,6.1889,6.2048,2835500.0
2012-03-07 10:20:00,7.83,7.85,7.83,7.83,4358600.0,6.1969,6.2127,6.1969,6.1969,4358600.0
2012-03-07 10:25:00,7.83,7.84,7.82,7.82,1584200.0,6.1969,6.2048,6.1889,6.1889,1584200.0
2012-03-07 10:30:00,7.83,7.83,7.82,7.83,699500.0,6.1969,6.1969,6.1889,6.1969,699500.0
2012-03-07 10:35:00,7.82,7.83,7.82,7.82,1000700.0,6.1889,6.1969,6.1889,6.1889,1000700.0
2012-03-07 10:40:00,7.83,7.83,7.81,7.81,1774600.0,6.1969,6.1969,6.181,6.181,1774600.0
2012-03-07 10:45:00,7.81,7.82,7.81,7.82,1248700.0,6.181,6.1889,6.181,6.1889,1248700.0
2012-03-07 10:50:00,7.81,7.82,7.81,7.81,775600.0,6.181,6.1889,6.181,6.181,775600.0
2012-03-07 10:55:00,7.81,7.83,7.81,7.82,2665800.0,6.181,6.1969,6.181,6.1889,2665800.0
2012-03-07 11:00:00,7.82,7.84,7.82,7.83,2112000.0,6.1889,6.2048,6.1889,6.1969,2112000.0
2012-03-07 11:05:00,7.83,7.86,7.83,7.86,4235300.0,6.1969,6.2206,6.1969,6.2206,4235300.0
2012-03-07 11:10:00,7.86,7.87,7.84,7.86,5152900.0,6.2206,6.2285,6.2048,6.2206,5152900.0
2012-03-07 11:15:00,7.86,7.88,7.85,7.88,3302000.0,6.2206,6.2364,6.2127,6.2364,3302000.0
2012-03-07 11:20:00,7.88,7.9,7.87,7.89,4306600.0,6.2364,6.2523,6.2285,6.2443,4306600.0
2012-03-07 11:25:00,7.89,7.89,7.88,7.88,2010500.0,6.2443,6.2443,6.2364,6.2364,2010500.0
2012-03-07 11:30:00,7.89,7.89,7.87,7.89,2357300.0,6.2443,6.2443,6.2285,6.2443,2357300.0
2012-03-07 11:35:00,7.88,7.89,7.87,7.89,2523000.0,6.2364,6.2443,6.2285,6.2443,2523000.0
2012-03-07 11:40:00,7.89,7.9,7.88,7.9,2323300.0,6.2443,6.2523,6.2364,6.2523,2323300.0
2012-03-07 11:45:00,7.9,7.9,7.89,7.9,1407000.0,6.2523,6.2523,6.2443,6.2523,1407000.0
2012-03-07 11:50:00,7.89,7.9,7.89,7.89,632500.0,6.2443,6.2523,6.2443,6.2443,632500.0
2012-03-07 11:55:00,7.89,7.9,7.89,7.89,634300.0,6.2443,6.2523,6.2443,6.2443,634300.0
2012-03-07 12:00:00,7.9,7.93,7.89,7.91,4630100.0,6.2523,6.276,6.2443,6.2602,4630100.0
2012-03-07 12:05:00,7.92,7.92,7.89,7.89,2748300.0,6.2681,6.2681,6.2443,6.2443,2748300.0
2012-03-07 12:10:00,7.89,7.9,7.88,7.89,2553600.0,6.2443,6.2523,6.2364,6.2443,2553600.0
2012-03-07 12:15:00,7.89,7.9,7.88,7.89,3009500.0,6.2443,6.2523,6.2364,6.2443,3009500.0
2012-03-07 12:20:00,7.89,7.9,7.89,7.89,873100.0,6.2443,6.2523,6.2443,6.2443,873100.0
2012-03-07 12:25:00,7.9,7.9,7.89,7.9,717000.0,6.2523,6.2523,6.2443,6.2523,717000.0
2012-03-07 12:30:00,7.9,7.9,7.89,7.89,1211500.0,6.2523,6.2523,6.2443,6.2443,1211500.0
2012-03-07 12:35:00,7.89,7.9,7.89,7.89,643400.0,6.2443,6.2523,6.2443,6.2443,643400.0
2012-03-07 12:40:00,7.9,7.93,7.89,7.93,5557500.0,6.2523,6.276,6.2443,6.276,5557500.0
2012-03-07 12:45:00,7.93,7.94,7.91,7.91,2245500.0,6.276,6.2839,6.2602,6.2602,2245500.0
2012-03-07 12:50:00,7.92,7.93,7.91,7.92,1296700.0,6.2681,6.276,6.2602,6.2681,1296700.0
2012-03-07 12:55:00,7.93,7.93,7.92,7.92,549600.0,6.276,6.276,6.2681,6.2681,549600.0
2012-03-07 13:00:00,7.92,7.93,7.9,7.9,1629100.0,6.2681,6.276,6.2523,6.2523,1629100.0
2012-03-07 13:05:00,7.9,7.91,7.89,7.9,1147300.0,6.2523,6.2602,6.2443,6.2523,1147300.0
2012-03-07 13:10:00,7.9,7.91,7.89,7.9,811400.0,6.2523,6.2602,6.2443,6.2523,811400.0
2012-03-07 13:15:00,7.91,7.91,7.9,7.9,910700.0,6.2602,6.2602,6.2523,6.2523,910700.0
2012-03-07 13:20:00,7.9,7.91,7.9,7.9,155800.0,6.2523,6.2602,6.2523,6.2523,155800.0
2012-03-07 13:25:00,7.9,7.91,7.89,7.9,935800.0,6.2523,6.2602,6.2443,6.2523,935800.0
2012-03-07 13:30:00,7.9,7.91,7.89,7.89,2317400.0,6.2523,6.2602,6.2443,6.2443,2317400.0
2012-03-07 13:35:00,7.9,7.9,7.89,7.89,425100.0,6.2523,6.2523,6.2443,6.2443,425100.0
2012-03-07 13:40:00,7.89,7.9,7.88,7.88,2719200.0,6.2443,6.2523,6.2364,6.2364,2719200.0
2012-03-07 13:45:00,7.88,7.89,7.88,7.88,327200.0,6.2364,6.2443,6.2364,6.2364,327200.0
2012-03-07 13:50:00,7.89,7.9,7.88,7.9,1079900.0,6.2443,6.2523,6.2364,6.2523,1079900.0
2012-03-07 13:55:00,7.9,7.9,7.89,7.9,523400.0,6.2523,6.2523,6.2443,6.2523,523400.0
2012-03-07 14:00:00,7.89,7.93,7.89,7.93,4049700.0,6.2443,6.276,6.2443,6.276,4049700.0
2012-03-07 14:05:00,7.93,7.93,7.92,7.93,1023300.0,6.276,6.276,6.2681,6.276,1023300.0
2012-03-07 14:10:00,7.93,7.94,7.92,7.93,1953800.0,6.276,6.2839,6.2681,6.276,1953800.0
2012-03-07 14:15:00,7.92,7.94,7.92,7.94,2027400.0,6.2681,6.2839,6.2681,6.2839,2027400.0
2012-03-07 14:20:00,7.94,7.94,7.92,7.92,1207900.0,6.2839,6.2839,6.2681,6.2681,1207900.0
2012-03-07 14:25:00,7.92,7.93,7.92,7.93,578900.0,6.2681,6.276,6.2681,6.276,578900.0
2012-03-07 14:30:00,7.93,7.93,7.91,7.93,1474200.0,6.276,6.276,6.2602,6.276,1474200.0
2012-03-07 14:35:00,7.93,7.94,7.91,7.93,1840200.0,6.276,6.2839,6.2602,6.276,1840200.0
2012-03-07 14:40:00,7.93,7.94,7.92,7.94,2296500.0,6.276,6.2839,6.2681,6.2839,2296500.0
2012-03-07 14:45:00,7.93,7.95,7.93,7.94,1539900.0,6.276,6.2918,6.276,6.2839,1539900.0
2012-03-07 14:50:00,7.93,7.96,7.93,7.96,2716600.0,6.276,6.2997,6.276,6.2997,2716600.0
2012-03-07 14:55:00,7.95,7.96,7.95,7.95,2203000.0,6.2918,6.2997,6.2918,6.2918,2203000.0
2012-03-07 15:00:00,7.95,7.97,7.95,7.95,1643000.0,6.2918,6.3077,6.2918,6.2918,1643000.0
2012-03-07 15:05:00,7.95,7.96,7.94,7.96,3745700.0,6.2918,6.2997,6.2839,6.2997,3745700.0
2012-03-07 15:10:00,7.95,7.96,7.94,7.94,2866700.0,6.2918,6.2997,6.2839,6.2839,2866700.0
2012-03-07 15:15:00,7.94,7.96,7.94,7.96,2921100.0,6.2839,6.2997,6.2839,6.2997,2921100.0
2012-03-07 15:20:00,7.96,7.97,7.95,7.95,4639700.0,6.2997,6.3077,6.2918,6.2918,4639700.0
2012-03-07 15:25:00,7.96,7.96,7.94,7.95,2520500.0,6.2997,6.2997,6.2839,6.2918,2520500.0
2012-03-07 15:30:00,7.96,7.98,7.95,7.97,4485700.0,6.2997,6.3156,6.2918,6.3077,4485700.0
2012-03-07 15:35:00,7.97,7.98,7.96,7.97,4551500.0,6.3077,6.3156,6.2997,6.3077,4551500.0
2012-03-07 15:40:00,7.97,7.98,7.96,7.97,3880100.0,6.3077,6.3156,6.2997,6.3077,3880100.0
2012-03-07 15:45:00,7.97,7.97,7.95,7.96,7898800.0,6.3077,6.3077,6.2918,6.2997,7898800.0
2012-03-07 15:50:00,7.95,7.96,7.94,7.95,9846800.0,6.2918,6.2997,6.2839,6.2918,9846800.0
2012-03-07 15:55:00,7.95,8.0,7.94,8.0,29578800.0,6.2918,6.3314,6.2839,6.3314,29578800.0
2012-03-08 09:30:00,8.07,8.12,8.06,8.11,9555700.0,6.3868,6.4264,6.3789,6.4185,9555700.0
2012-03-08 09:35:00,8.11,8.11,8.07,8.09,4850000.0,6.4185,6.4185,6.3868,6.4026,4850000.0
2012-03-08 09:40:00,8.1,8.1,8.06,8.07,3963000.0,6.4105,6.4105,6.3789,6.3868,3963000.0
2012-03-08 09:45:00,8.06,8.07,8.03,8.04,4908200.0,6.3789,6.3868,6.3551,6.3631,4908200.0
2012-03-08 09:50:00,8.04,8.05,8.02,8.04,5112300.0,6.3631,6.371,6.3472,6.3631,5112300.0
2012-03-08 09:55:00,8.04,8.04,8.03,8.04,1776400.0,6.3631,6.3631,6.3551,6.3631,1776400.0
2012-03-08 10:00:00,8.04,8.04,8.02,8.03,2052200.0,6.3631,6.3631,6.3472,6.3551,2052200.0
2012-03-08 10:05:00,8.03,8.03,8.02,8.03,2077600.0,6.3551,6.3551,6.3472,6.3551,2077600.0
2012-03-08 10:10:00,8.03,8.03,8.0,8.02,4887000.0,6.3551,6.3551,6.3314,6.3472,4887000.0
2012-03-08 10:15:00,8.02,8.03,8.01,8.03,1744800.0,6.3472,6.3551,6.3393,6.3551,1744800.0
2012-03-08 10:20:00,8.03,8.03,8.0,8.02,1809600.0,6.3551,6.3551,6.3314,6.3472,1809600.0
2012-03-08 10:25:00,8.02,8.02,8.01,8.02,780400.0,6.3472,6.3472,6.3393,6.3472,780400.0
2012-03-08 10:30:00,8.02,8.04,8.01,8.03,2437300.0,6.3472,6.3631,6.3393,6.3551,2437300.0
2012-03-08 10:35:00,8.03,8.03,8.02,8.03,982600.0,6.3551,6.3551,6.3472,6.3551,982600.0
2012-03-08 10:40:00,8.03,8.03,8.02,8.02,1761300.0,6.3551,6.3551,6.3472,6.3472,1761300.0
2012-03-08 10:45:00,8.02,8.05,8.02,8.03,2464100.0,6.3472,6.371,6.3472,6.3551,2464100.0
2012-03-08 10:50:00,8.02,8.03,8.02,8.03,471500.0,6.3472,6.3551,6.3472,6.3551,471500.0
2012-03-08 10:55:00,8.02,8.03,8.02,8.02,425700.0,6.3472,6.3551,6.3472,6.3472,425700.0
2012-03-08 11:00:00,8.02,8.03,8.02,8.03,1040800.0,6.3472,6.3551,6.3472,6.3551,1040800.0
2012-03-08 11:05:00,8.03,8.03,8.02,8.03,781900.0,6.3551,6.3551,6.3472,6.3551,781900.0
2012-03-08 11:10:00,8.02,8.04,8.02,8.04,1987700.0,6.3472,6.3631,6.3472,6.3631,1987700.0
2012-03-08 11:15:00,8.04,8.04,8.03,8.04,966000.0,6.3631,6.3631,6.3551,6.3631,966000.0
2012-03-08 11:20:00,8.04,8.04,8.03,8.04,909900.0,6.3631,6.3631,6.3551,6.3631,909900.0
2012-03-08 11:25:00,8.04,8.04,8.02,8.02,1698800.0,6.3631,6.3631,6.3472,6.3472,1698800.0
2012-03-08 11:30:00,8.03,8.03,8.02,8.03,631300.0,6.3551,6.3551,6.3472,6.3551,631300.0
2012-03-08 11:35:00,8.02,8.04,8.02,8.04,1631100.0,6.3472,6.3631,6.3472,6.3631,1631100.0
2012-03-08 11:40:00,8.03,8.04,8.03,8.03,346200.0,6.3551,6.3631,6.3551,6.3551,346200.0
2012-03-08 11:45:00,8.04,8.07,8.03,8.05,5595400.0,6.3631,6.3868,6.3551,6.371,5595400.0
2012-03-08 11:50:00,8.06,8.08,8.05,8.08,2921000.0,6.3789,6.3947,6.371,6.3947,2921000.0
2012-03-08 11:55:00,8.08,8.08,8.06,8.07,1960200.0,6.3947,6.3947,6.3789,6.3868,1960200.0
2012-03-08 12:00:00,8.07,8.08,8.06,8.07,1876300.0,6.3868,6.3947,6.3789,6.3868,1876300.0
2012-03-08 12:05:00,8.07,8.09,8.07,8.09,1900400.0,6.3868,6.4026,6.3868,6.4026,1900400.0
2012-03-08 12:10:00,8.09,8.1,8.08,8.09,1532200.0,6.4026,6.4105,6.3947,6.4026,1532200.0
2012-03-08 12:15:00,8.1,8.1,8.08,8.09,1434400.0,6.4105,6.4105,6.3947,6.4026,1434400.0
2012-03-08 12:20:00,8.09,8.09,8.08,8.09,360300.0,6.4026,6.4026,6.3947,6.4026,360300.0
2012-03-08 12:25:00,8.09,8.1,8.08,8.1,1168100.0,6.4026,6.4105,6.3947,6.4105,1168100.0
2012-03-08 12:30:00,8.1,8.1,8.09,8.09,828800.0,6.4105,6.4105,6.4026,6.4026,828800.0
2012-03-08 12:35:00,8.09,8.1,8.08,8.09,1623100.0,6.4026,6.4105,6.3947,6.4026,1623100.0
2012-03-08 12:40:00,8.09,8.09,8.08,8.09,766500.0,6.4026,6.4026,6.3947,6.4026,766500.0
2012-03-08 12:45:00,8.09,8.1,8.08,8.1,1897200.0,6.4026,6.4105,6.3947,6.4105,1897200.0
2012-03-08 12:50:00,8.09,8.1,8.09,8.09,860000.0,6.4026,6.4105,6.4026,6.4026,860000.0
2012-03-08 12:55:00,8.09,8.1,8.09,8.1,635000.0,6.4026,6.4105,6.4026,6.4105,635000.0
2012-03-08 13:00:00,8.09,8.1,8.07,8.08,2831700.0,6.4026,6.4105,6.3868,6.3947,2831700.0
2012-03-08 13:05:00,8.08,8.09,8.08,8.08,446100.0,6.3947,6.4026,6.3947,6.3947,446100.0
2012-03-08 13:10:00,8.08,8.08,8.07,8.07,802300.0,6.3947,6.3947,6.3868,6.3868,802300.0
2012-03-08 13:15:00,8.08,8.08,8.06,8.06,1184300.0,6.3947,6.3947,6.3789,6.3789,1184300.0
2012-03-08 13:20:00,8.06,8.07,8.05,8.05,943200.0,6.3789,6.3868,6.371,6.371,943200.0
2012-03-08 13:25:00,8.05,8.07,8.05,8.05,1809300.0,6.371,6.3868,6.371,6.371,1809300.0
2012-03-08 13:30:00,8.05,8.07,8.05,8.06,926900.0,6.371,6.3868,6.371,6.3789,926900.0
2012-03-08 13:35:00,8.06,8.07,8.05,8.05,887800.0,6.3789,6.3868,6.371,6.371,887800.0
2012-03-08 13:40:00,8.06,8.06,8.05,8.05,488000.0,6.3789,6.3789,6.371,6.371,488000.0
2012-03-08 13:45:00,8.05,8.06,8.04,8.05,1299700.0,6.371,6.3789,6.3631,6.371,1299700.0
2012-03-08 13:50:00,8.05,8.05,8.03,8.04,2044700.0,6.371,6.371,6.3551,6.3631,2044700.0
2012-03-08 13:55:00,8.04,8.04,8.03,8.03,520400.0,6.3631,6.3631,6.3551,6.3551,520400.0
2012-03-08 14:00:00,8.03,8.05,8.03,8.04,768700.0,6.3551,6.371,6.3551,6.3631,768700.0
2012-03-08 14:05:00,8.04,8.05,8.04,8.04,413200.0,6.3631,6.371,6.3631,6.3631,413200.0
2012-03-08 14:10:00,8.04,8.05,8.03,8.04,1628500.0,6.3631,6.371,6.3551,6.3631,1628500.0
2012-03-08 14:15:00,8.03,8.05,8.03,8.04,1164400.0,6.3551,6.371,6.3551,6.3631,1164400.0
2012-03-08 14:20:00,8.04,8.05,8.03,8.03,1758700.0,6.3631,6.371,6.3551,6.3551,1758700.0
2012-03-08 14:25:00,8.04,8.05,8.03,8.03,1105700.0,6.3631,6.371,6.3551,6.3551,1105700.0
2012-03-08 14:30:00,8.03,8.04,8.03,8.03,193600.0,6.3551,6.3631,6.3551,6.3551,193600.0
2012-03-08 14:35:00,8.03,8.04,8.03,8.04,490100.0,6.3551,6.3631,6.3551,6.3631,490100.0
2012-03-08 14:40:00,8.04,8.07,8.03,8.07,2365400.0,6.3631,6.3868,6.3551,6.3868,2365400.0
2012-03-08 14:45:00,8.07,8.07,8.06,8.07,609100.0,6.3868,6.3868,6.3789,6.3868,609100.0
2012-03-08 14:50:00,8.07,8.09,8.06,8.09,2725600.0,6.3868,6.4026,6.3789,6.4026,2725600.0
2012-03-08 14:55:00,8.09,8.1,8.08,8.1,5434700.0,6.4026,6.4105,6.3947,6.4105,5434700.0
2012-03-08 15:00:00,8.1,8.1,8.07,8.09,2488100.0,6.4105,6.4105,6.3868,6.4026,2488100.0
2012-03-08 15:05:00,8.08,8.09,8.08,8.08,1395300.0,6.3947,6.4026,6.3947,6.3947,1395300.0
2012-03-08 15:10:00,8.08,8.09,8.08,8.08,2063800.0,6.3947,6.4026,6.3947,6.3947,2063800.0
2012-03-08 15:15:00,8.09,8.09,8.07,8.08,2690200.0,6.4026,6.4026,6.3868,6.3947,2690200.0
2012-03-08 15:20:00,8.08,8.09,8.08,8.09,967500.0,6.3947,6.4026,6.3947,6.4026,967500.0
2012-03-08 15:25:00,8.09,8.09,8.07,8.07,1378100.0,6.4026,6.4026,6.3868,6.3868,1378100.0
2012-03-08 15:30:00,8.08,8.08,8.07,8.08,834100.0,6.3947,6.3947,6.3868,6.3947,834100.0
2012-03-08 15:35:00,8.08,8.08,8.05,8.06,3361000.0,6.3947,6.3947,6.371,6.3789,3361000.0
2012-03-08 15:40:00,8.06,8.07,8.05,8.06,2932700.0,6.3789,6.3868,6.371,6.3789,2932700.0
2012-03-08 15:45:00,8.06,8.07,8.05,8.05,2206800.0,6.3789,6.3868,6.371,6.371,2206800.0
2012-03-08 15:50:00,8.05,8.06,8.04,8.05,3644100.0,6.371,6.3789,6.3631,6.371,3644100.0
2012-03-08 15:55:00,8.05,8.06,8.05,8.05,6863500.0,6.371,6.3789,6.371,6.371,6863500.0
2012-03-09 09:30:00,8.12,8.13,8.08,8.1,5455800.0,6.4264,6.4343,6.3947,6.4105,5455800.0
2012-03-09 09:35:00,8.11,8.11,8.06,8.1,4960100.0,6.4185,6.4185,6.3789,6.4105,4960100.0
2012-03-09 09:40:00,8.1,8.12,8.09,8.11,2584200.0,6.4105,6.4264,6.4026,6.4185,2584200.0
2012-03-09 09:45:00,8.12,8.13,8.11,8.11,3290900.0,6.4264,6.4343,6.4185,6.4185,3290900.0
2012-03-09 09:50:00,8.11,8.12,8.1,8.12,2541800.0,6.4185,6.4264,6.4105,6.4264,2541800.0
2012-03-09 09:55:00,8.12,8.12,8.07,8.09,4982700.0,6.4264,6.4264,6.3868,6.4026,4982700.0
2012-03-09 10:00:00,8.09,8.1,8.08,8.09,1634400.0,6.4026,6.4105,6.3947,6.4026,1634400.0
2012-03-09 10:05:00,8.09,8.13,8.09,8.13,5015300.0,6.4026,6.4343,6.4026,6.4343,5015300.0
2012-03-09 10:10:00,8.13,8.13,8.1,8.11,3005000.0,6.4343,6.4343,6.4105,6.4185,3005000.0
2012-03-09 10:15:00,8.11,8.13,8.1,8.13,2678000.0,6.4185,6.4343,6.4105,6.4343,2678000.0
2012-03-09 10:20:00,8.13,8.16,8.12,8.15,6915600.0,6.4343,6.458,6.4264,6.4501,6915600.0
2012-03-09 10:25:00,8.16,8.16,8.13,8.14,4401700.0,6.458,6.458,6.4343,6.4422,4401700.0
2012-03-09 10:30:00,8.15,8.15,8.14,8.14,2200100.0,6.4501,6.4501,6.4422,6.4422,2200100.0
2012-03-09 10:35:00,8.14,8.16,8.14,8.15,3459700.0,6.4422,6.458,6.4422,6.4501,3459700.0
2012-03-09 10:40:00,8.16,8.16,8.14,8.14,1662800.0,6.458,6.458,6.4422,6.4422,1662800.0
2012-03-09 10:45:00,8.15,8.15,8.14,8.14,1397100.0,6.4501,6.4501,6.4422,6.4422,1397100.0
2012-03-09 10:50:00,8.15,8.16,8.14,8.16,1820100.0,6.4501,6.458,6.4422,6.458,1820100.0
2012-03-09 10:55:00,8.16,8.17,8.15,8.15,4595000.0,6.458,6.4659,6.4501,6.4501,4595000.0
2012-03-09 11:00:00,8.15,8.17,8.15,8.15,1977600.0,6.4501,6.4659,6.4501,6.4501,1977600.0
2012-03-09 11:05:00,8.16,8.19,8.15,8.17,6109200.0,6.458,6.4818,6.4501,6.4659,6109200.0
2012-03-09 11:10:00,8.18,8.18,8.16,8.17,3327700.0,6.4739,6.4739,6.458,6.4659,3327700.0
2012-03-09 11:15:00,8.17,8.18,8.16,8.17,1833200.0,6.4659,6.4739,6.458,6.4659,1833200.0
2012-03-09 11:20:00,8.16,8.17,8.16,8.16,699600.0,6.458,6.4659,6.458,6.458,699600.0
2012-03-09 11:25:00,8.16,8.17,8.14,8.15,2293800.0,6.458,6.4659,6.4422,6.4501,2293800.0
2012-03-09 11:30:00,8.15,8.16,8.14,8.14,2365800.0,6.4501,6.458,6.4422,6.4422,2365800.0
2012-03-09 11:35:00,8.14,8.16,8.14,8.15,2613200.0,6.4422,6.458,6.4422,6.4501,2613200.0
2012-03-09 11:40:00,8.15,8.16,8.14,8.14,762100.0,6.4501,6.458,6.4422,6.4422,762100.0
2012-03-09 11:45:00,8.14,8.15,8.14,8.14,638700.0,6.4422,6.4501,6.4422,6.4422,638700.0
2012-03-09 11:50:00,8.14,8.15,8.14,8.14,1512700.0,6.4422,6.4501,6.4422,6.4422,1512700.0
2012-03-09 11:55:00,8.15,8.15,8.14,8.15,597500.0,6.4501,6.4501,6.4422,6.4501,597500.0
2012-03-09 12:00:00,8.15,8.15,8.14,8.15,841300.0,6.4501,6.4501,6.4422,6.4501,841300.0
2012-03-09 12:05:00,8.15,8.15,8.13,8.14,3062300.0,6.4501,6.4501,6.4343,6.4422,3062300.0
2012-03-09 12:10:00,8.13,8.15,8.13,8.15,689900.0,6.4343,6.4501,6.4343,6.4501,689900.0
2012-03-09 12:15:00,8.14,8.15,8.14,8.15,423100.0,6.4422,6.4501,6.4422,6.4501,423100.0
2012-03-09 12:20:00,8.15,8.15,8.14,8.14,300500.0,6.4501,6.4501,6.4422,6.4422,300500.0
2012-03-09 12:25:00,8.14,8.15,8.13,8.13,1606300.0,6.4422,6.4501,6.4343,6.4343,1606300.0
2012-03-09 12:30:00,8.14,8.14,8.13,8.13,471800.0,6.4422,6.4422,6.4343,6.4343,471800.0
2012-03-09 12:35:00,8.14,8.14,8.12,8.13,3156400.0,6.4422,6.4422,6.4264,6.4343,3156400.0
2012-03-09 12:40:00,8.13,8.15,8.13,8.14,1452900.0,6.4343,6.4501,6.4343,6.4422,1452900.0
2012-03-09 12:45:00,8.15,8.15,8.13,8.13,1132300.0,6.4501,6.4501,6.4343,6.4343,1132300.0
2012-03-09 12:50:00,8.13,8.15,8.13,8.14,1070600.0,6.4343,6.4501,6.4343,6.4422,1070600.0
2012-03-09 12:55:00,8.14,8.15,8.13,8.13,953000.0,6.4422,6.4501,6.4343,6.4343,953000.0
2012-03-09 13:00:00,8.13,8.14,8.13,8.13,431700.0,6.4343,6.4422,6.4343,6.4343,431700.0
2012-03-09 13:05:00,8.13,8.14,8.13,8.14,316500.0,6.4343,6.4422,6.4343,6.4422,316500.0
2012-03-09 13:10:00,8.14,8.14,8.13,8.14,1130100.0,6.4422,6.4422,6.4343,6.4422,1130100.0
2012-03-09 13:15:00,8.14,8.15,8.14,8.14,401100.0,6.4422,6.4501,6.4422,6.4422,401100.0
2012-03-09 13:20:00,8.14,8.15,8.13,8.13,2557000.0,6.4422,6.4501,6.4343,6.4343,2557000.0
2012-03-09 13:25:00,8.14,8.14,8.13,8.14,618200.0,6.4422,6.4422,6.4343,6.4422,618200.0
2012-03-09 13:30:00,8.14,8.14,8.13,8.13,517000.0,6.4422,6.4422,6.4343,6.4343,517000.0
2012-03-09 13:35:00,8.14,8.14,8.13,8.14,354000.0,6.4422,6.4422,6.4343,6.4422,354000.0
2012-03-09 13:40:00,8.14,8.14,8.13,8.13,970700.0,6.4422,6.4422,6.4343,6.4343,970700.0
2012-03-09 13:45:00,8.13,8.14,8.13,8.13,354500.0,6.4343,6.4422,6.4343,6.4343,354500.0
2012-03-09 13:50:00,8.13,8.14,8.13,8.13,272600.0,6.4343,6.4422,6.4343,6.4343,272600.0
2012-03-09 13:55:00,8.13,8.15,8.13,8.13,3034900.0,6.4343,6.4501,6.4343,6.4343,3034900.0
2012-03-09 14:00:00,8.14,8.14,8.13,8.14,1995400.0,6.4422,6.4422,6.4343,6.4422,1995400.0
2012-03-09 14:05:00,8.14,8.14,8.13,8.13,341700.0,6.4422,6.4422,6.4343,6.4343,341700.0
2012-03-09 14:10:00,8.14,8.14,8.13,8.14,557000.0,6.4422,6.4422,6.4343,6.4422,557000.0
2012-03-09 14:15:00,8.13,8.14,8.12,8.12,2203300.0,6.4343,6.4422,6.4264,6.4264,2203300.0
2012-03-09 14:20:00,8.12,8.13,8.12,8.13,460000.0,6.4264,6.4343,6.4264,6.4343,460000.0
2012-03-09 14:25:00,8.13,8.13,8.12,8.13,441200.0,6.4343,6.4343,6.4264,6.4343,441200.0
2012-03-09 14:30:00,8.13,8.13,8.12,8.13,415600.0,6.4343,6.4343,6.4264,6.4343,415600.0
2012-03-09 14:35:00,8.13,8.13,8.12,8.13,495400.0,6.4343,6.4343,6.4264,6.4343,495400.0
2012-03-09 14:40:00,8.12,8.14,8.12,8.14,1868000.0,6.4264,6.4422,6.4264,6.4422,1868000.0
2012-03-09 14:45:00,8.14,8.14,8.08,8.08,6488600.0,6.4422,6.4422,6.3947,6.3947,6488600.0
2012-03-09 14:50:00,8.08,8.09,8.06,8.07,5848100.0,6.3947,6.4026,6.3789,6.3868,5848100.0
2012-03-09 14:55:00,8.07,8.08,8.02,8.06,6989800.0,6.3868,6.3947,6.3472,6.3789,6989800.0
2012-03-09 15:00:00,8.05,8.08,8.05,8.08,3099300.0,6.371,6.3947,6.371,6.3947,3099300.0
2012-03-09 15:05:00,8.08,8.08,8.07,8.08,707600.0,6.3947,6.3947,6.3868,6.3947,707600.0
2012-03-09 15:10:00,8.08,8.08,8.05,8.06,2834800.0,6.3947,6.3947,6.371,6.3789,2834800.0
2012-03-09 15:15:00,8.06,8.07,8.06,8.06,686300.0,6.3789,6.3868,6.3789,6.3789,686300.0
2012-03-09 15:20:00,8.07,8.08,8.06,8.07,2555400.0,6.3868,6.3947,6.3789,6.3868,2555400.0
2012-03-09 15:25:00,8.08,8.08,8.07,8.07,980000.0,6.3947,6.3947,6.3868,6.3868,980000.0
2012-03-09 15:30:00,8.07,8.08,8.05,8.05,2097200.0,6.3868,6.3947,6.371,6.371,2097200.0
2012-03-09 15:35:00,8.05,8.08,8.05,8.06,3908900.0,6.371,6.3947,6.371,6.3789,3908900.0
2012-03-09 15:40:00,8.06,8.07,8.06,8.06,884800.0,6.3789,6.3868,6.3789,6.3789,884800.0
2012-03-09 15:45:00,8.06,8.07,8.05,8.05,3475800.0,6.3789,6.3868,6.371,6.371,3475800.0
2012-03-09 15:50:00,8.05,8.06,8.02,8.03,4248700.0,6.371,6.3789,6.3472,6.3551,4248700.0
2012-03-09 15:55:00,8.03,8.05,8.01,8.05,14859800.0,6.3551,6.371,6.3393,6.371,14859800.0
2012-03-12 09:30:00,8.01,8.03,7.97,7.98,6874300.0,6.3393,6.3551,6.3077,6.3156,6874300.0
2012-03-12 09:35:00,7.98,8.02,7.97,8.02,4034100.0,6.3156,6.3472,6.3077,6.3472,4034100.0
2012-03-12 09:40:00,8.02,8.06,8.01,8.05,4528800.0,6.3472,6.3789,6.3393,6.371,4528800.0
2012-03-12 09:45:00,8.05,8.06,8.03,8.05,2906300.0,6.371,6.3789,6.3551,6.371,2906300.0
2012-03-12 09:50:00,8.04,8.05,8.01,8.04,3288300.0,6.3631,6.371,6.3393,6.3631,3288300.0
2012-03-12 09:55:00,8.04,8.05,8.01,8.02,2755200.0,6.3631,6.371,6.3393,6.3472,2755200.0
2012-03-12 10:00:00,8.02,8.02,7.98,7.99,4102600.0,6.3472,6.3472,6.3156,6.3235,4102600.0
2012-03-12 10:05:00,7.98,8.01,7.98,8.01,3046300.0,6.3156,6.3393,6.3156,6.3393,3046300.0
2012-03-12 10:10:00,8.01,8.02,8.0,8.02,1648700.0,6.3393,6.3472,6.3314,6.3472,1648700.0
2012-03-12 10:15:00,8.02,8.03,8.0,8.03,1947300.0,6.3472,6.3551,6.3314,6.3551,1947300.0
2012-03-12 10:20:00,8.02,8.03,7.99,8.0,2962200.0,6.3472,6.3551,6.3235,6.3314,2962200.0
2012-03-12 10:25:00,8.0,8.0,7.99,8.0,791700.0,6.3314,6.3314,6.3235,6.3314,791700.0
2012-03-12 10:30:00,8.0,8.0,7.97,7.99,3813900.0,6.3314,6.3314,6.3077,6.3235,3813900.0
2012-03-12 10:35:00,7.99,8.0,7.97,8.0,2222100.0,6.3235,6.3314,6.3077,6.3314,2222100.0
2012-03-12 10:40:00,8.0,8.01,7.99,8.01,1273100.0,6.3314,6.3393,6.3235,6.3393,1273100.0
2012-03-12 10:45:00,8.01,8.01,7.99,7.99,1416300.0,6.3393,6.3393,6.3235,6.3235,1416300.0
2012-03-12 10:50:00,8.0,8.01,7.99,8.01,1301200.0,6.3314,6.3393,6.3235,6.3393,1301200.0
2012-03-12 10:55:00,8.01,8.01,8.0,8.01,944700.0,6.3393,6.3393,6.3314,6.3393,944700.0
2012-03-12 11:00:00,8.01,8.01,7.99,8.0,1316000.0,6.3393,6.3393,6.3235,6.3314,1316000.0
2012-03-12 11:05:00,8.0,8.01,7.99,7.99,976500.0,6.3314,6.3393,6.3235,6.3235,976500.0
2012-03-12 11:10:00,7.99,8.0,7.99,8.0,495600.0,6.3235,6.3314,6.3235,6.3314,495600.0
2012-03-12 11:15:00,7.99,8.01,7.99,8.0,949700.0,6.3235,6.3393,6.3235,6.3314,949700.0
2012-03-12 11:20:00,8.01,8.01,7.98,7.99,1767500.0,6.3393,6.3393,6.3156,6.3235,1767500.0
2012-03-12 11:25:00,7.99,7.99,7.98,7.99,615100.0,6.3235,6.3235,6.3156,6.3235,615100.0
2012-03-12 11:30:00,7.99,7.99,7.98,7.99,1064900.0,6.3235,6.3235,6.3156,6.3235,1064900.0
2012-03-12 11:35:00,7.99,7.99,7.95,7.96,5198000.0,6.3235,6.3235,6.2918,6.2997,5198000.0
2012-03-12 11:40:00,7.96,7.97,7.93,7.95,5056500.0,6.2997,6.3077,6.276,6.2918,5056500.0
2012-03-12 11:45:00,7.95,7.95,7.92,7.94,2881600.0,6.2918,6.2918,6.2681,6.2839,2881600.0
2012-03-12 11:50:00,7.94,7.96,7.93,7.94,3329400.0,6.2839,6.2997,6.276,6.2839,3329400.0
2012-03-12 11:55:00,7.94,7.94,7.93,7.94,860000.0,6.2839,6.2839,6.276,6.2839,860000.0
2012-03-12 12:00:00,7.94,7.95,7.91,7.93,6255300.0,6.2839,6.2918,6.2602,6.276,6255300.0
2012-03-12 12:05:00,7.93,7.95,7.92,7.95,2527900.0,6.276,6.2918,6.2681,6.2918,2527900.0
2012-03-12 12:10:00,7.95,7.97,7.94,7.96,2459300.0,6.2918,6.3077,6.2839,6.2997,2459300.0
2012-03-12 12:15:00,7.97,7.98,7.96,7.98,2649700.0,6.3077,6.3156,6.2997,6.3156,2649700.0
2012-03-12 12:20:00,7.97,7.98,7.96,7.97,1690100.0,6.3077,6.3156,6.2997,6.3077,1690100.0
2012-03-12 12:25:00,7.97,7.97,7.96,7.97,688600.0,6.3077,6.3077,6.2997,6.3077,688600.0
2012-03-12 12:30:00,7.97,7.97,7.95,7.96,1477300.0,6.3077,6.3077,6.2918,6.2997,1477300.0
2012-03-12 12:35:00,7.96,7.96,7.95,7.95,823100.0,6.2997,6.2997,6.2918,6.2918,823100.0
2012-03-12 12:40:00,7.96,7.97,7.95,7.97,1223200.0,6.2997,6.3077,6.2918,6.3077,1223200.0
2012-03-12 12:45:00,7.96,7.97,7.96,7.97,308300.0,6.2997,6.3077,6.2997,6.3077,308300.0
2012-03-12 12:50:00,7.97,7.97,7.95,7.96,1446300.0,6.3077,6.3077,6.2918,6.2997,1446300.0
2012-03-12 12:55:00,7.96,7.96,7.94,7.95,2379100.0,6.2997,6.2997,6.2839,6.2918,2379100.0
2012-03-12 13:00:00,7.95,7.95,7.94,7.95,540900.0,6.2918,6.2918,6.2839,6.2918,540900.0
2012-03-12 13:05:00,7.95,7.96,7.94,7.96,1202000.0,6.2918,6.2997,6.2839,6.2997,1202000.0
2012-03-12 13:10:00,7.95,7.96,7.95,7.95,456200.0,6.2918,6.2997,6.2918,6.2918,456200.0
2012-03-12 13:15:00,7.95,7.96,7.94,7.95,1851100.0,6.2918,6.2997,6.2839,6.2918,1851100.0
2012-03-12 13:20:00,7.95,7.97,7.95,7.97,1353400.0,6.2918,6.3077,6.2918,6.3077,1353400.0
2012-03-12 13:25:00,7.96,7.97,7.96,7.96,414000.0,6.2997,6.3077,6.2997,6.2997,414000.0
2012-03-12 13:30:00,7.97,7.97,7.96,7.97,1102900.0,6.3077,6.3077,6.2997,6.3077,1102900.0
2012-03-12 13:35:00,7.97,7.98,7.96,7.98,1292600.0,6.3077,6.3156,6.2997,6.3156,1292600.0
2012-03-12 13:40:00,7.98,8.0,7.97,8.0,2781200.0,6.3156,6.3314,6.3077,6.3314,2781200.0
2012-03-12 13:45:00,8.0,8.0,7.98,7.99,1822500.0,6.3314,6.3314,6.3156,6.3235,1822500.0
2012-03-12 13:50:00,7.99,7.99,7.98,7.99,381700.0,6.3235,6.3235,6.3156,6.3235,381700.0
2012-03-12 13:55:00,7.99,8.0,7.98,7.98,1680500.0,6.3235,6.3314,6.3156,6.3156,1680500.0
2012-03-12 14:00:00,7.99,7.99,7.97,7.98,787900.0,6.3235,6.3235,6.3077,6.3156,787900.0
2012-03-12 14:05:00,7.97,7.98,7.96,7.97,794600.0,6.3077,6.3156,6.2997,6.3077,794600.0
2012-03-12 14:10:00,7.97,7.98,7.96,7.97,1846400.0,6.3077,6.3156,6.2997,6.3077,1846400.0
2012-03-12 14:15:00,7.97,7.97,7.96,7.97,459200.0,6.3077,6.3077,6.2997,6.3077,459200.0
2012-03-12 14:20:00,7.97,7.97,7.96,7.96,350700.0,6.3077,6.3077,6.2997,6.2997,350700.0
2012-03-12 14:25:00,7.96,7.97,7.96,7.97,989900.0,6.2997,6.3077,6.2997,6.3077,989900.0
2012-03-12 14:30:00,7.97,7.98,7.97,7.98,634500.0,6.3077,6.3156,6.3077,6.3156,634500.0
2012-03-12 14:35:00,7.98,7.98,7.96,7.98,1829700.0,6.3156,6.3156,6.2997,6.3156,1829700.0
2012-03-12 14:40:00,7.97,7.98,7.97,7.97,639200.0,6.3077,6.3156,6.3077,6.3077,639200.0
2012-03-12 14:45:00,7.97,7.99,7.97,7.98,3210100.0,6.3077,6.3235,6.3077,6.3156,3210100.0
2012-03-12 14:50:00,7.98,7.98,7.96,7.96,3564200.0,6.3156,6.3156,6.2997,6.2997,3564200.0
2012-03-12 14:55:00,7.96,7.98,7.95,7.98,1366700.0,6.2997,6.3156,6.2918,6.3156,1366700.0
2012-03-12 15:00:00,7.98,7.98,7.97,7.98,795500.0,6.3156,6.3156,6.3077,6.3156,795500.0
2012-03-12 15:05:00,7.98,7.98,7.96,7.96,1078900.0,6.3156,6.3156,6.2997,6.2997,1078900.0
2012-03-12 15:10:00,7.97,7.98,7.96,7.96,1522900.0,6.3077,6.3156,6.2997,6.2997,1522900.0
2012-03-12 15:15:00,7.96,7.97,7.96,7.97,269100.0,6.2997,6.3077,6.2997,6.3077,269100.0
2012-03-12 15:20:00,7.97,7.98,7.96,7.98,1679100.0,6.3077,6.3156,6.2997,6.3156,1679100.0
2012-03-12 15:25:00,7.98,7.99,7.96,7.98,2690900.0,6.3156,6.3235,6.2997,6.3156,2690900.0
2012-03-12 15:30:00,7.98,7.98,7.96,7.97,1104100.0,6.3156,6.3156,6.2997,6.3077,1104100.0
2012-03-12 15:35:00,7.97,7.97,7.95,7.96,1840400.0,6.3077,6.3077,6.2918,6.2997,1840400.0
2012-03-12 15:40:00,7.96,7.96,7.95,7.96,1168300.0,6.2997,6.2997,6.2918,6.2997,1168300.0
2012-03-12 15:45:00,7.96,7.98,7.95,7.97,3455600.0,6.2997,6.3156,6.2918,6.3077,3455600.0
2012-03-12 15:50:00,7.97,7.98,7.96,7.98,2823200.0,6.3077,6.3156,6.2997,6.3156,2823200.0
2012-03-12 15:55:00,7.97,7.99,7.97,7.98,4574200.0,6.3077,6.3235,6.3077,6.3156,4574200.0
2012-03-13 09:30:00,8.07,8.09,8.05,8.05,7031000.0,6.3868,6.4026,6.371,6.371,7031000.0
2012-03-13 09:35:00,8.06,8.08,8.05,8.08,4624300.0,6.3789,6.3947,6.371,6.3947,4624300.0
2012-03-13 09:40:00,8.07,8.1,8.07,8.09,4786600.0,6.3868,6.4105,6.3868,6.4026,4786600.0
2012-03-13 09:45:00,8.09,8.1,8.08,8.08,3215600.0,6.4026,6.4105,6.3947,6.3947,3215600.0
2012-03-13 09:50:00,8.09,8.09,8.07,8.09,2297800.0,6.4026,6.4026,6.3868,6.4026,2297800.0
2012-03-13 09:55:00,8.08,8.1,8.07,8.08,3098700.0,6.3947,6.4105,6.3868,6.3947,3098700.0
2012-03-13 10:00:00,8.08,8.12,8.07,8.12,6056000.0,6.3947,6.4264,6.3868,6.4264,6056000.0
2012-03-13 10:05:00,8.12,8.12,8.09,8.11,4449600.0,6.4264,6.4264,6.4026,6.4185,4449600.0
2012-03-13 10:10:00,8.11,8.12,8.11,8.12,3343200.0,6.4185,6.4264,6.4185,6.4264,3343200.0
2012-03-13 10:15:00,8.11,8.13,8.11,8.12,3164700.0,6.4185,6.4343,6.4185,6.4264,3164700.0
2012-03-13 10:20:00,8.12,8.13,8.1,8.11,3451000.0,6.4264,6.4343,6.4105,6.4185,3451000.0
2012-03-13 10:25:00,8.11,8.12,8.11,8.12,1015500.0,6.4185,6.4264,6.4185,6.4264,1015500.0
2012-03-13 10:30:00,8.12,8.14,8.11,8.13,5124200.0,6.4264,6.4422,6.4185,6.4343,5124200.0
2012-03-13 10:35:00,8.13,8.15,8.13,8.15,5611900.0,6.4343,6.4501,6.4343,6.4501,5611900.0
2012-03-13 10:40:00,8.15,8.15,8.14,8.14,1565100.0,6.4501,6.4501,6.4422,6.4422,1565100.0
2012-03-13 10:45:00,8.15,8.15,8.13,8.13,1980900.0,6.4501,6.4501,6.4343,6.4343,1980900.0
2012-03-13 10:50:00,8.13,8.15,8.12,8.13,7317200.0,6.4343,6.4501,6.4264,6.4343,7317200.0
2012-03-13 10:55:00,8.12,8.14,8.12,8.12,3141600.0,6.4264,6.4422,6.4264,6.4264,3141600.0
2012-03-13 11:00:00,8.13,8.14,8.12,8.12,1944000.0,6.4343,6.4422,6.4264,6.4264,1944000.0
2012-03-13 11:05:00,8.12,8.13,8.12,8.12,864400.0,6.4264,6.4343,6.4264,6.4264,864400.0
2012-03-13 11:10:00,8.13,8.13,8.11,8.12,3934500.0,6.4343,6.4343,6.4185,6.4264,3934500.0
2012-03-13 11:15:00,8.12,8.13,8.11,8.12,1864900.0,6.4264,6.4343,6.4185,6.4264,1864900.0
2012-03-13 11:20:00,8.12,8.13,8.11,8.12,1698600.0,6.4264,6.4343,6.4185,6.4264,1698600.0
2012-03-13 11:25:00,8.11,8.13,8.11,8.11,1894700.0,6.4185,6.4343,6.4185,6.4185,1894700.0
2012-03-13 11:30:00,8.12,8.12,8.11,8.12,838200.0,6.4264,6.4264,6.4185,6.4264,838200.0
2012-03-13 11:35:00,8.12,8.14,8.11,8.13,2914700.0,6.4264,6.4422,6.4185,6.4343,2914700.0
2012-03-13 11:40:00,8.13,8.14,8.12,8.13,1218600.0,6.4343,6.4422,6.4264,6.4343,1218600.0
2012-03-13 11:45:00,8.13,8.14,8.12,8.13,1929600.0,6.4343,6.4422,6.4264,6.4343,1929600.0
2012-03-13 11:50:00,8.14,8.14,8.12,8.13,3466700.0,6.4422,6.4422,6.4264,6.4343,3466700.0
2012-03-13 11:55:00,8.13,8.14,8.13,8.13,743300.0,6.4343,6.4422,6.4343,6.4343,743300.0
2012-03-13 12:00:00,8.13,8.14,8.13,8.14,765400.0,6.4343,6.4422,6.4343,6.4422,765400.0
2012-03-13 12:05:00,8.14,8.14,8.13,8.13,631600.0,6.4422,6.4422,6.4343,6.4343,631600.0
2012-03-13 12:10:00,8.14,8.14,8.13,8.13,602000.0,6.4422,6.4422,6.4343,6.4343,602000.0
2012-03-13 12:15:00,8.13,8.14,8.13,8.13,1335000.0,6.4343,6.4422,6.4343,6.4343,1335000.0
2012-03-13 12:20:00,8.13,8.14,8.13,8.13,339500.0,6.4343,6.4422,6.4343,6.4343,339500.0
2012-03-13 12:25:00,8.14,8.14,8.13,8.14,1640600.0,6.4422,6.4422,6.4343,6.4422,1640600.0
2012-03-13 12:30:00,8.13,8.14,8.13,8.13,1508800.0,6.4343,6.4422,6.4343,6.4343,1508800.0
2012-03-13 12:35:00,8.14,8.14,8.12,8.13,1706000.0,6.4422,6.4422,6.4264,6.4343,1706000.0
2012-03-13 12:40:00,8.12,8.14,8.12,8.12,3206600.0,6.4264,6.4422,6.4264,6.4264,3206600.0
2012-03-13 12:45:00,8.13,8.14,8.12,8.14,1427300.0,6.4343,6.4422,6.4264,6.4422,1427300.0
2012-03-13 12:50:00,8.14,8.15,8.13,8.15,2446400.0,6.4422,6.4501,6.4343,6.4501,2446400.0
2012-03-13 12:55:00,8.14,8.15,8.13,8.13,1507400.0,6.4422,6.4501,6.4343,6.4343,1507400.0
2012-03-13 13:00:00,8.13,8.15,8.13,8.14,1056600.0,6.4343,6.4501,6.4343,6.4422,1056600.0
2012-03-13 13:05:00,8.14,8.15,8.14,8.14,1119200.0,6.4422,6.4501,6.4422,6.4422,1119200.0
2012-03-13 13:10:00,8.14,8.15,8.14,8.14,781400.0,6.4422,6.4501,6.4422,6.4422,781400.0
2012-03-13 13:15:00,8.14,8.15,8.14,8.15,631000.0,6.4422,6.4501,6.4422,6.4501,631000.0
2012-03-13 13:20:00,8.14,8.14,8.13,8.13,779900.0,6.4422,6.4422,6.4343,6.4343,779900.0
2012-03-13 13:25:00,8.13,8.14,8.13,8.13,892200.0,6.4343,6.4422,6.4343,6.4343,892200.0
2012-03-13 13:30:00,8.14,8.14,8.13,8.13,441000.0,6.4422,6.4422,6.4343,6.4343,441000.0
2012-03-13 13:35:00,8.13,8.14,8.13,8.13,866300.0,6.4343,6.4422,6.4343,6.4343,866300.0
2012-03-13 13:40:00,8.13,8.14,8.13,8.13,716700.0,6.4343,6.4422,6.4343,6.4343,716700.0
2012-03-13 13:45:00,8.13,8.14,8.1,8.12,5342500.0,6.4343,6.4422,6.4105,6.4264,5342500.0
2012-03-13 13:50:00,8.11,8.12,8.11,8.11,1163300.0,6.4185,6.4264,6.4185,6.4185,1163300.0
2012-03-13 13:55:00,8.12,8.12,8.11,8.12,524600.0,6.4264,6.4264,6.4185,6.4264,524600.0
2012-03-13 14:00:00,8.12,8.12,8.1,8.11,2284200.0,6.4264,6.4264,6.4105,6.4185,2284200.0
2012-03-13 14:05:00,8.12,8.12,8.1,8.11,1387400.0,6.4264,6.4264,6.4105,6.4185,1387400.0
2012-03-13 14:10:00,8.11,8.11,8.09,8.1,2185800.0,6.4185,6.4185,6.4026,6.4105,2185800.0
2012-03-13 14:15:00,8.1,8.13,8.09,8.12,3013500.0,6.4105,6.4343,6.4026,6.4264,3013500.0
2012-03-13 14:20:00,8.12,8.14,8.11,8.13,2881500.0,6.4264,6.4422,6.4185,6.4343,2881500.0
2012-03-13 14:25:00,8.13,8.14,8.11,8.12,2723300.0,6.4343,6.4422,6.4185,6.4264,2723300.0
2012-03-13 14:30:00,8.12,8.13,8.11,8.13,1029800.0,6.4264,6.4343,6.4185,6.4343,1029800.0
2012-03-13 14:35:00,8.13,8.13,8.12,8.12,1132400.0,6.4343,6.4343,6.4264,6.4264,1132400.0
2012-03-13 14:40:00,8.13,8.13,8.12,8.13,1612000.0,6.4343,6.4343,6.4264,6.4343,1612000.0
2012-03-13 14:45:00,8.13,8.13,8.11,8.13,1912100.0,6.4343,6.4343,6.4185,6.4343,1912100.0
2012-03-13 14:50:00,8.13,8.13,8.12,8.12,1037200.0,6.4343,6.4343,6.4264,6.4264,1037200.0
2012-03-13 14:55:00,8.13,8.13,8.12,8.13,505300.0,6.4343,6.4343,6.4264,6.4343,505300.0
2012-03-13 15:00:00,8.13,8.16,8.13,8.16,8828800.0,6.4343,6.458,6.4343,6.458,8828800.0
2012-03-13 15:05:00,8.16,8.2,8.15,8.2,13447900.0,6.458,6.4897,6.4501,6.4897,13447900.0
2012-03-13 15:10:00,8.19,8.26,8.19,8.25,20405100.0,6.4818,6.5372,6.4818,6.5293,20405100.0
2012-03-13 15:15:00,8.25,8.28,8.24,8.27,15136700.0,6.5293,6.553,6.5213,6.5451,15136700.0
2012-03-13 15:20:00,8.27,8.38,8.26,8.36,29003300.0,6.5451,6.6321,6.5372,6.6163,29003300.0
2012-03-13 15:25:00,8.36,8.47,8.35,8.36,30335900.0,6.6163,6.7034,6.6084,6.6163,30335900.0
2012-03-13 15:30:00,8.36,8.45,8.34,8.45,15349300.0,6.6163,6.6875,6.6005,6.6875,15349300.0
2012-03-13 15:35:00,8.45,8.46,8.41,8.43,15454800.0,6.6875,6.6955,6.6559,6.6717,15454800.0
2012-03-13 15:40:00,8.43,8.5,8.42,8.48,15898400.0,6.6717,6.7271,6.6638,6.7113,15898400.0
2012-03-13 15:45:00,8.48,8.48,8.43,8.44,14181100.0,6.7113,6.7113,6.6717,6.6796,14181100.0
2012-03-13 15:50:00,8.44,8.49,8.43,8.48,10924800.0,6.6796,6.7192,6.6717,6.7113,10924800.0
2012-03-13 15:55:00,8.47,8.5,8.45,8.5,23531800.0,6.7034,6.7271,6.6875,6.7271,23531800.0
2012-03-14 09:30:00,8.66,8.73,8.65,8.73,23269000.0,6.8537,6.9091,6.8458,6.9091,23269000.0
2012-03-14 09:35:00,8.73,8.74,8.63,8.64,24784500.0,6.9091,6.9171,6.83,6.8379,24784500.0
2012-03-14 09:40:00,8.64,8.68,8.56,8.66,16723200.0,6.8379,6.8696,6.7746,6.8537,16723200.0
2012-03-14 09:45:00,8.67,8.69,8.65,8.66,10718400.0,6.8617,6.8775,6.8458,6.8537,10718400.0
2012-03-14 09:50:00,8.66,8.68,8.65,8.67,6875600.0,6.8537,6.8696,6.8458,6.8617,6875600.0
2012-03-14 09:55:00,8.68,8.73,8.67,8.71,9514600.0,6.8696,6.9091,6.8617,6.8933,9514600.0
2012-03-14 10:00:00,8.72,8.74,8.68,8.72,8955700.0,6.9012,6.9171,6.8696,6.9012,8955700.0
2012-03-14 10:05:00,8.72,8.78,8.71,8.77,10038300.0,6.9012,6.9487,6.8933,6.9408,10038300.0
2012-03-14 10:10:00,8.77,8.84,8.76,8.83,15530400.0,6.9408,6.9962,6.9329,6.9883,15530400.0
2012-03-14 10:15:00,8.83,8.86,8.8,8.86,11134800.0,6.9883,7.012,6.9645,7.012,11134800.0
2012-03-14 10:20:00,8.86,8.9,8.85,8.87,13517100.0,7.012,7.0437,7.0041,7.0199,13517100.0
2012-03-14 10:25:00,8.87,8.87,8.81,8.82,10602400.0,7.0199,7.0199,6.9725,6.9804,10602400.0
2012-03-14 10:30:00,8.82,8.83,8.77,8.77,7728500.0,6.9804,6.9883,6.9408,6.9408,7728500.0
2012-03-14 10:35:00,8.78,8.8,8.76,8.79,6273100.0,6.9487,6.9645,6.9329,6.9566,6273100.0
2012-03-14 10:40:00,8.8,8.8,8.77,8.78,4784600.0,6.9645,6.9645,6.9408,6.9487,4784600.0
2012-03-14 10:45:00,8.78,8.83,8.78,8.83,3806600.0,6.9487,6.9883,6.9487,6.9883,3806600.0
2012-03-14 10:50:00,8.83,8.83,8.76,8.76,8224100.0,6.9883,6.9883,6.9329,6.9329,8224100.0
2012-03-14 10:55:00,8.76,8.77,8.68,8.71,12816500.0,6.9329,6.9408,6.8696,6.8933,12816500.0
2012-03-14 11:00:00,8.71,8.73,8.7,8.72,6220700.0,6.8933,6.9091,6.8854,6.9012,6220700.0
2012-03-14 11:05:00,8.71,8.76,8.71,8.75,5917000.0,6.8933,6.9329,6.8933,6.925,5917000.0
2012-03-14 11:10:00,8.75,8.75,8.68,8.69,4577700.0,6.925,6.925,6.8696,6.8775,4577700.0
2012-03-14 11:15:00,8.69,8.69,8.62,8.62,9419800.0,6.8775,6.8775,6.8221,6.8221,9419800.0
2012-03-14 11:20:00,8.62,8.7,8.62,8.67,8061400.0,6.8221,6.8854,6.8221,6.8617,8061400.0
2012-03-14 11:25:00,8.66,8.7,8.66,8.68,4286500.0,6.8537,6.8854,6.8537,6.8696,4286500.0
2012-03-14 11:30:00,8.68,8.71,8.67,8.7,4634800.0,6.8696,6.8933,6.8617,6.8854,4634800.0
2012-03-14 11:35:00,8.71,8.76,8.7,8.76,5876300.0,6.8933,6.9329,6.8854,6.9329,5876300.0
2012-03-14 11:40:00,8.76,8.77,8.74,8.75,4894400.0,6.9329,6.9408,6.9171,6.925,4894400.0
2012-03-14 11:45:00,8.76,8.79,8.74,8.78,4917600.0,6.9329,6.9566,6.9171,6.9487,4917600.0
2012-03-14 11:50:00,8.79,8.8,8.78,8.79,3052800.0,6.9566,6.9645,6.9487,6.9566,3052800.0
2012-03-14 11:55:00,8.79,8.8,8.77,8.77,3570800.0,6.9566,6.9645,6.9408,6.9408,3570800.0
2012-03-14 12:00:00,8.78,8.79,8.77,8.78,4258600.0,6.9487,6.9566,6.9408,6.9487,4258600.0
2012-03-14 12:05:00,8.78,8.78,8.75,8.76,2638500.0,6.9487,6.9487,6.925,6.9329,2638500.0
2012-03-14 12:10:00,8.76,8.76,8.73,8.75,3027100.0,6.9329,6.9329,6.9091,6.925,3027100.0
2012-03-14 12:15:00,8.74,8.75,8.72,8.74,2420600.0,6.9171,6.925,6.9012,6.9171,2420600.0
2012-03-14 12:20:00,8.73,8.75,8.73,8.75,1749300.0,6.9091,6.925,6.9091,6.925,1749300.0
2012-03-14 12:25:00,8.75,8.77,8.74,8.76,1801700.0,6.925,6.9408,6.9171,6.9329,1801700.0
2012-03-14 12:30:00,8.76,8.77,8.75,8.77,1424600.0,6.9329,6.9408,6.925,6.9408,1424600.0
2012-03-14 12:35:00,8.77,8.79,8.76,8.78,3492300.0,6.9408,6.9566,6.9329,6.9487,3492300.0
2012-03-14 12:40:00,8.78,8.78,8.77,8.78,1161400.0,6.9487,6.9487,6.9408,6.9487,1161400.0
2012-03-14 12:45:00,8.78,8.8,8.77,8.79,1895800.0,6.9487,6.9645,6.9408,6.9566,1895800.0
2012-03-14 12:50:00,8.79,8.8,8.79,8.8,2302400.0,6.9566,6.9645,6.9566,6.9645,2302400.0
2012-03-14 12:55:00,8.8,8.8,8.79,8.8,1154400.0,6.9645,6.9645,6.9566,6.9645,1154400.0
2012-03-14 13:00:00,8.79,8.8,8.79,8.79,1519800.0,6.9566,6.9645,6.9566,6.9566,1519800.0
2012-03-14 13:05:00,8.79,8.83,8.79,8.83,3653700.0,6.9566,6.9883,6.9566,6.9883,3653700.0
2012-03-14 13:10:00,8.83,8.85,8.82,8.84,3841800.0,6.9883,7.0041,6.9804,6.9962,3841800.0
2012-03-14 13:15:00,8.84,8.84,8.81,8.83,4082600.0,6.9962,6.9962,6.9725,6.9883,4082600.0
2012-03-14 13:20:00,8.82,8.87,8.82,8.87,6386200.0,6.9804,7.0199,6.9804,7.0199,6386200.0
2012-03-14 13:25:00,8.87,8.88,8.85,8.86,3345500.0,7.0199,7.0279,7.0041,7.012,3345500.0
2012-03-14 13:30:00,8.85,8.86,8.79,8.8,5690600.0,7.0041,7.012,6.9566,6.9645,5690600.0
2012-03-14 13:35:00,8.79,8.8,8.77,8.78,3756700.0,6.9566,6.9645,6.9408,6.9487,3756700.0
2012-03-14 13:40:00,8.78,8.79,8.77,8.78,3171300.0,6.9487,6.9566,6.9408,6.9487,3171300.0
2012-03-14 13:45:00,8.78,8.78,8.75,8.77,3462000.0,6.9487,6.9487,6.925,6.9408,3462000.0
2012-03-14 13:50:00,8.77,8.79,8.76,8.78,2590400.0,6.9408,6.9566,6.9329,6.9487,2590400.0
2012-03-14 13:55:00,8.78,8.78,8.72,8.72,4486100.0,6.9487,6.9487,6.9012,6.9012,4486100.0
2012-03-14 14:00:00,8.72,8.76,8.72,8.75,3940300.0,6.9012,6.9329,6.9012,6.925,3940300.0
2012-03-14 14:05:00,8.75,8.77,8.75,8.76,1972900.0,6.925,6.9408,6.925,6.9329,1972900.0
2012-03-14 14:10:00,8.76,8.77,8.72,8.72,3292800.0,6.9329,6.9408,6.9012,6.9012,3292800.0
2012-03-14 14:15:00,8.73,8.73,8.71,8.72,2706800.0,6.9091,6.9091,6.8933,6.9012,2706800.0
2012-03-14 14:20:00,8.72,8.73,8.67,8.68,6551800.0,6.9012,6.9091,6.8617,6.8696,6551800.0
2012-03-14 14:25:00,8.68,8.72,8.68,8.71,2587500.0,6.8696,6.9012,6.8696,6.8933,2587500.0
2012-03-14 14:30:00,8.71,8.72,8.68,8.72,3641200.0,6.8933,6.9012,6.8696,6.9012,3641200.0
2012-03-14 14:35:00,8.72,8.75,8.72,8.75,3465200.0,6.9012,6.925,6.9012,6.925,3465200.0
2012-03-14 14:40:00,8.74,8.77,8.74,8.76,2565800.0,6.9171,6.9408,6.9171,6.9329,2565800.0
2012-03-14 14:45:00,8.76,8.77,8.74,8.76,3313200.0,6.9329,6.9408,6.9171,6.9329,3313200.0
2012-03-14 14:50:00,8.77,8.77,8.74,8.75,2225400.0,6.9408,6.9408,6.9171,6.925,2225400.0
2012-03-14 14:55:00,8.75,8.76,8.74,8.76,2097900.0,6.925,6.9329,6.9171,6.9329,2097900.0
2012-03-14 15:00:00,8.76,8.78,8.74,8.74,5621800.0,6.9329,6.9487,6.9171,6.9171,5621800.0
2012-03-14 15:05:00,8.75,8.78,8.74,8.77,3059700.0,6.925,6.9487,6.9171,6.9408,3059700.0
2012-03-14 15:10:00,8.78,8.78,8.74,8.76,2615100.0,6.9487,6.9487,6.9171,6.9329,2615100.0
2012-03-14 15:15:00,8.76,8.76,8.69,8.7,5247400.0,6.9329,6.9329,6.8775,6.8854,5247400.0
2012-03-14 15:20:00,8.69,8.73,8.69,8.73,4129600.0,6.8775,6.9091,6.8775,6.9091,4129600.0
2012-03-14 15:25:00,8.72,8.77,8.71,8.76,4683200.0,6.9012,6.9408,6.8933,6.9329,4683200.0
2012-03-14 15:30:00,8.76,8.78,8.75,8.77,3990000.0,6.9329,6.9487,6.925,6.9408,3990000.0
2012-03-14 15:35:00,8.76,8.78,8.74,8.78,4518300.0,6.9329,6.9487,6.9171,6.9487,4518300.0
2012-03-14 15:40:00,8.78,8.79,8.75,8.77,4022000.0,6.9487,6.9566,6.925,6.9408,4022000.0
2012-03-14 15:45:00,8.77,8.83,8.75,8.82,8455400.0,6.9408,6.9883,6.925,6.9804,8455400.0
2012-03-14 15:50:00,8.82,8.83,8.8,8.83,6329600.0,6.9804,6.9883,6.9645,6.9883,6329600.0
2012-03-14 15:55:00,8.83,8.86,8.82,8.85,15078500.0,6.9883,7.012,6.9804,7.0041,15078500.0
2012-03-15 09:30:00,8.98,8.98,8.89,8.92,16080900.0,7.107,7.107,7.0358,7.0595,16080900.0
2012-03-15 09:35:00,8.92,8.93,8.85,8.86,10863200.0,7.0595,7.0674,7.0041,7.012,10863200.0
2012-03-15 09:40:00,8.86,8.91,8.85,8.91,8640400.0,7.012,7.0516,7.0041,7.0516,8640400.0
2012-03-15 09:45:00,8.91,8.96,8.89,8.95,11196600.0,7.0516,7.0912,7.0358,7.0833,11196600.0
2012-03-15 09:50:00,8.95,8.99,8.94,8.97,8285000.0,7.0833,7.1149,7.0753,7.0991,8285000.0
2012-03-15 09:55:00,8.97,9.04,8.97,8.99,15434400.0,7.0991,7.1545,7.0991,7.1149,15434400.0
2012-03-15 10:00:00,8.99,9.03,8.98,9.0,12949200.0,7.1149,7.1466,7.107,7.1228,12949200.0
2012-03-15 10:05:00,9.0,9.03,8.98,9.01,8440000.0,7.1228,7.1466,7.107,7.1307,8440000.0
2012-03-15 10:10:00,9.02,9.02,8.98,9.01,8968800.0,7.1387,7.1387,7.107,7.1307,8968800.0
2012-03-15 10:15:00,9.01,9.12,9.01,9.09,17605000.0,7.1307,7.2178,7.1307,7.1941,17605000.0
2012-03-15 10:20:00,9.1,9.11,9.04,9.04,8298000.0,7.202,7.2099,7.1545,7.1545,8298000.0
2012-03-15 10:25:00,9.05,9.08,9.04,9.06,4907400.0,7.1624,7.1861,7.1545,7.1703,4907400.0
2012-03-15 10:30:00,9.07,9.1,9.07,9.08,7964800.0,7.1782,7.202,7.1782,7.1861,7964800.0
2012-03-15 10:35:00,9.08,9.1,9.07,9.08,5720000.0,7.1861,7.202,7.1782,7.1861,5720000.0
2012-03-15 10:40:00,9.09,9.1,9.07,9.09,5633300.0,7.1941,7.202,7.1782,7.1941,5633300.0
2012-03-15 10:45:00,9.09,9.11,9.05,9.08,7254700.0,7.1941,7.2099,7.1624,7.1861,7254700.0
2012-03-15 10:50:00,9.08,9.09,9.07,9.09,3362800.0,7.1861,7.1941,7.1782,7.1941,3362800.0
2012-03-15 10:55:00,9.09,9.12,9.07,9.08,8267500.0,7.1941,7.2178,7.1782,7.1861,8267500.0
2012-03-15 11:00:00,9.08,9.09,9.05,9.06,5957600.0,7.1861,7.1941,7.1624,7.1703,5957600.0
2012-03-15 11:05:00,9.06,9.1,9.05,9.09,5408600.0,7.1703,7.202,7.1624,7.1941,5408600.0
2012-03-15 11:10:00,9.09,9.1,9.06,9.08,5042400.0,7.1941,7.202,7.1703,7.1861,5042400.0
2012-03-15 11:15:00,9.08,9.09,9.07,9.08,4047600.0,7.1861,7.1941,7.1782,7.1861,4047600.0
2012-03-15 11:20:00,9.07,9.1,9.07,9.08,4889500.0,7.1782,7.202,7.1782,7.1861,4889500.0
2012-03-15 11:25:00,9.08,9.09,9.07,9.08,3698500.0,7.1861,7.1941,7.1782,7.1861,3698500.0
2012-03-15 11:30:00,9.08,9.1,9.07,9.08,6873100.0,7.1861,7.202,7.1782,7.1861,6873100.0
2012-03-15 11:35:00,9.08,9.08,9.05,9.06,6528800.0,7.1861,7.1861,7.1624,7.1703,6528800.0
2012-03-15 11:40:00,9.07,9.09,9.06,9.07,4195700.0,7.1782,7.1941,7.1703,7.1782,4195700.0
2012-03-15 11:45:00,9.08,9.09,9.06,9.07,3591700.0,7.1861,7.1941,7.1703,7.1782,3591700.0
2012-03-15 11:50:00,9.08,9.08,9.04,9.06,6783200.0,7.1861,7.1861,7.1545,7.1703,6783200.0
2012-03-15 11:55:00,9.06,9.07,9.05,9.06,3484100.0,7.1703,7.1782,7.1624,7.1703,3484100.0
2012-03-15 12:00:00,9.06,9.08,9.05,9.07,2191100.0,7.1703,7.1861,7.1624,7.1782,2191100.0
2012-03-15 12:05:00,9.07,9.09,9.06,9.09,4039800.0,7.1782,7.1941,7.1703,7.1941,4039800.0
2012-03-15 12:10:00,9.09,9.1,9.07,9.08,6369800.0,7.1941,7.202,7.1782,7.1861,6369800.0
2012-03-15 12:15:00,9.08,9.1,9.07,9.1,5694800.0,7.1861,7.202,7.1782,7.202,5694800.0
2012-03-15 12:20:00,9.1,9.1,9.08,9.09,3913100.0,7.202,7.202,7.1861,7.1941,3913100.0
2012-03-15 12:25:00,9.09,9.09,9.07,9.08,3037300.0,7.1941,7.1941,7.1782,7.1861,3037300.0
2012-03-15 12:30:00,9.07,9.08,9.06,9.08,2490600.0,7.1782,7.1861,7.1703,7.1861,2490600.0
2012-03-15 12:35:00,9.08,9.09,9.07,9.08,3526700.0,7.1861,7.1941,7.1782,7.1861,3526700.0
2012-03-15 12:40:00,9.08,9.14,9.08,9.13,8503900.0,7.1861,7.2336,7.1861,7.2257,8503900.0
2012-03-15 12:45:00,9.13,9.14,9.1,9.12,5693900.0,7.2257,7.2336,7.202,7.2178,5693900.0
2012-03-15 12:50:00,9.11,9.14,9.11,9.14,7427900.0,7.2099,7.2336,7.2099,7.2336,7427900.0
2012-03-15 12:55:00,9.14,9.15,9.12,9.14,5395600.0,7.2336,7.2415,7.2178,7.2336,5395600.0
2012-03-15 13:00:00,9.14,9.15,9.13,9.13,2292800.0,7.2336,7.2415,7.2257,7.2257,2292800.0
2012-03-15 13:05:00,9.14,9.15,9.13,9.15,4066400.0,7.2336,7.2415,7.2257,7.2415,4066400.0
2012-03-15 13:10:00,9.15,9.19,9.14,9.18,7915000.0,7.2415,7.2732,7.2336,7.2653,7915000.0
2012-03-15 13:15:00,9.19,9.19,9.16,9.17,5185300.0,7.2732,7.2732,7.2495,7.2574,5185300.0
2012-03-15 13:20:00,9.17,9.22,9.16,9.22,6314400.0,7.2574,7.2969,7.2495,7.2969,6314400.0
2012-03-15 13:25:00,9.21,9.25,9.18,9.19,10077100.0,7.289,7.3207,7.2653,7.2732,10077100.0
2012-03-15 13:30:00,9.18,9.21,9.18,9.19,4677900.0,7.2653,7.289,7.2653,7.2732,4677900.0
2012-03-15 13:35:00,9.19,9.22,9.19,9.22,3157300.0,7.2732,7.2969,7.2732,7.2969,3157300.0
2012-03-15 13:40:00,9.22,9.22,9.2,9.21,4239500.0,7.2969,7.2969,7.2811,7.289,4239500.0
2012-03-15 13:45:00,9.22,9.22,9.19,9.2,4358800.0,7.2969,7.2969,7.2732,7.2811,4358800.0
2012-03-15 13:50:00,9.2,9.21,9.19,9.2,2061900.0,7.2811,7.289,7.2732,7.2811,2061900.0
2012-03-15 13:55:00,9.2,9.21,9.19,9.19,2849000.0,7.2811,7.289,7.2732,7.2732,2849000.0
2012-03-15 14:00:00,9.2,9.2,9.17,9.19,5453800.0,7.2811,7.2811,7.2574,7.2732,5453800.0
2012-03-15 14:05:00,9.19,9.21,9.17,9.21,4136400.0,7.2732,7.289,7.2574,7.289,4136400.0
2012-03-15 14:10:00,9.21,9.21,9.19,9.21,4275500.0,7.289,7.289,7.2732,7.289,4275500.0
2012-03-15 14:15:00,9.21,9.22,9.2,9.21,3270500.0,7.289,7.2969,7.2811,7.289,3270500.0
2012-03-15 14:20:00,9.2,9.22,9.2,9.21,2173400.0,7.2811,7.2969,7.2811,7.289,2173400.0
2012-03-15 14:25:00,9.22,9.22,9.18,9.19,3369200.0,7.2969,7.2969,7.2653,7.2732,3369200.0
2012-03-15 14:30:00,9.19,9.19,9.14,9.17,7018600.0,7.2732,7.2732,7.2336,7.2574,7018600.0
2012-03-15 14:35:00,9.17,9.2,9.15,9.19,5332900.0,7.2574,7.2811,7.2415,7.2732,5332900.0
2012-03-15 14:40:00,9.18,9.19,9.17,9.18,2507500.0,7.2653,7.2732,7.2574,7.2653,2507500.0
2012-03-15 14:45:00,9.18,9.18,9.15,9.15,3269800.0,7.2653,7.2653,7.2415,7.2415,3269800.0
2012-03-15 14:50:00,9.16,9.19,9.15,9.18,2774800.0,7.2495,7.2732,7.2415,7.2653,2774800.0
2012-03-15 14:55:00,9.19,9.2,9.18,9.19,4069900.0,7.2732,7.2811,7.2653,7.2732,4069900.0
2012-03-15 15:00:00,9.19,9.19,9.17,9.18,2041600.0,7.2732,7.2732,7.2574,7.2653,2041600.0
2012-03-15 15:05:00,9.18,9.23,9.17,9.22,8007000.0,7.2653,7.3049,7.2574,7.2969,8007000.0
2012-03-15 15:10:00,9.22,9.24,9.21,9.21,4078300.0,7.2969,7.3128,7.289,7.289,4078300.0
2012-03-15 15:15:00,9.21,9.22,9.19,9.21,2846800.0,7.289,7.2969,7.2732,7.289,2846800.0
2012-03-15 15:20:00,9.21,9.21,9.19,9.2,2746100.0,7.289,7.289,7.2732,7.2811,2746100.0
2012-03-15 15:25:00,9.19,9.23,9.19,9.23,4364000.0,7.2732,7.3049,7.2732,7.3049,4364000.0
2012-03-15 15:30:00,9.22,9.25,9.22,9.23,6434300.0,7.2969,7.3207,7.2969,7.3049,6434300.0
2012-03-15 15:35:00,9.24,9.25,9.2,9.21,6275900.0,7.3128,7.3207,7.2811,7.289,6275900.0
2012-03-15 15:40:00,9.22,9.23,9.21,9.23,4032100.0,7.2969,7.3049,7.289,7.3049,4032100.0
2012-03-15 15:45:00,9.23,9.23,9.2,9.2,5677100.0,7.3049,7.3049,7.2811,7.2811,5677100.0
2012-03-15 15:50:00,9.21,9.21,9.19,9.2,5853100.0,7.289,7.289,7.2732,7.2811,5853100.0
2012-03-15 15:55:00,9.2,9.24,9.19,9.24,16194800.0,7.2811,7.3128,7.2732,7.3128,16194800.0
2012-03-16 09:30:00,9.41,9.5,9.39,9.45,43760600.0,7.4473,7.5185,7.4315,7.479,43760600.0
2012-03-16 09:35:00,9.45,9.48,9.39,9.43,17311400.0,7.479,7.5027,7.4315,7.4631,17311400.0
2012-03-16 09:40:00,9.43,9.45,9.39,9.4,12235500.0,7.4631,7.479,7.4315,7.4394,12235500.0
2012-03-16 09:45:00,9.4,9.41,9.34,9.38,15013000.0,7.4394,7.4473,7.3919,7.4236,15013000.0
2012-03-16 09:50:00,9.38,9.39,9.33,9.37,12469400.0,7.4236,7.4315,7.384,7.4156,12469400.0
2012-03-16 09:55:00,9.37,9.38,9.33,9.37,10467600.0,7.4156,7.4236,7.384,7.4156,10467600.0
2012-03-16 10:00:00,9.37,9.46,9.36,9.45,14134800.0,7.4156,7.4869,7.4077,7.479,14134800.0
2012-03-16 10:05:00,9.46,9.46,9.41,9.43,5504200.0,7.4869,7.4869,7.4473,7.4631,5504200.0
2012-03-16 10:10:00,9.43,9.44,9.39,9.41,5881400.0,7.4631,7.471,7.4315,7.4473,5881400.0
2012-03-16 10:15:00,9.41,9.41,9.34,9.37,9960100.0,7.4473,7.4473,7.3919,7.4156,9960100.0
2012-03-16 10:20:00,9.37,9.4,9.36,9.39,5003000.0,7.4156,7.4394,7.4077,7.4315,5003000.0
2012-03-16 10:25:00,9.39,9.42,9.39,9.4,4143300.0,7.4315,7.4552,7.4315,7.4394,4143300.0
2012-03-16 10:30:00,9.39,9.41,9.38,9.4,3372000.0,7.4315,7.4473,7.4236,7.4394,3372000.0
2012-03-16 10:35:00,9.41,9.44,9.4,9.44,5147000.0,7.4473,7.471,7.4394,7.471,5147000.0
2012-03-16 10:40:00,9.43,9.45,9.43,9.45,4257400.0,7.4631,7.479,7.4631,7.479,4257400.0
2012-03-16 10:45:00,9.45,9.47,9.44,9.47,5668000.0,7.479,7.4948,7.471,7.4948,5668000.0
2012-03-16 10:50:00,9.47,9.49,9.46,9.47,6535200.0,7.4948,7.5106,7.4869,7.4948,6535200.0
2012-03-16 10:55:00,9.46,9.54,9.45,9.53,11496300.0,7.4869,7.5502,7.479,7.5423,11496300.0
2012-03-16 11:00:00,9.53,9.58,9.51,9.56,11477100.0,7.5423,7.5818,7.5264,7.566,11477100.0
2012-03-16 11:05:00,9.56,9.62,9.55,9.62,10880300.0,7.566,7.6135,7.5581,7.6135,10880300.0
2012-03-16 11:10:00,9.62,9.63,9.58,9.61,8941800.0,7.6135,7.6214,7.5818,7.6056,8941800.0
2012-03-16 11:15:00,9.6,9.61,9.54,9.54,7263200.0,7.5977,7.6056,7.5502,7.5502,7263200.0
2012-03-16 11:20:00,9.54,9.57,9.53,9.53,4645500.0,7.5502,7.5739,7.5423,7.5423,4645500.0
2012-03-16 11:25:00,9.53,9.57,9.53,9.55,5598100.0,7.5423,7.5739,7.5423,7.5581,5598100.0
2012-03-16 11:30:00,9.55,9.56,9.52,9.55,3831800.0,7.5581,7.566,7.5344,7.5581,3831800.0
2012-03-16 11:35:00,9.54,9.55,9.52,9.54,4462800.0,7.5502,7.5581,7.5344,7.5502,4462800.0
2012-03-16 11:40:00,9.54,9.57,9.53,9.55,5013800.0,7.5502,7.5739,7.5423,7.5581,5013800.0
2012-03-16 11:45:00,9.55,9.56,9.53,9.55,4059600.0,7.5581,7.566,7.5423,7.5581,4059600.0
2012-03-16 11:50:00,9.55,9.59,9.54,9.59,4297700.0,7.5581,7.5898,7.5502,7.5898,4297700.0
2012-03-16 11:55:00,9.59,9.6,9.57,9.59,4942100.0,7.5898,7.5977,7.5739,7.5898,4942100.0
2012-03-16 12:00:00,9.59,9.59,9.57,9.59,3033600.0,7.5898,7.5898,7.5739,7.5898,3033600.0
2012-03-16 12:05:00,9.59,9.59,9.56,9.57,3610200.0,7.5898,7.5898,7.566,7.5739,3610200.0
2012-03-16 12:10:00,9.57,9.59,9.56,9.59,6000100.0,7.5739,7.5898,7.566,7.5898,6000100.0
2012-03-16 12:15:00,9.58,9.59,9.57,9.58,3148300.0,7.5818,7.5898,7.5739,7.5818,3148300.0
2012-03-16 12:20:00,9.58,9.59,9.56,9.57,2412700.0,7.5818,7.5898,7.566,7.5739,2412700.0
2012-03-16 12:25:00,9.57,9.58,9.56,9.57,2985000.0,7.5739,7.5818,7.566,7.5739,2985000.0
2012-03-16 12:30:00,9.57,9.58,9.55,9.57,3727600.0,7.5739,7.5818,7.5581,7.5739,3727600.0
2012-03-16 12:35:00,9.56,9.58,9.55,9.58,3048200.0,7.566,7.5818,7.5581,7.5818,3048200.0
2012-03-16 12:40:00,9.57,9.59,9.56,9.59,3049200.0,7.5739,7.5898,7.566,7.5898,3049200.0
2012-03-16 12:45:00,9.59,9.6,9.57,9.58,4180200.0,7.5898,7.5977,7.5739,7.5818,4180200.0
2012-03-16 12:50:00,9.57,9.59,9.57,9.59,1922500.0,7.5739,7.5898,7.5739,7.5898,1922500.0
2012-03-16 12:55:00,9.58,9.59,9.56,9.59,3308400.0,7.5818,7.5898,7.566,7.5898,3308400.0
2012-03-16 13:00:00,9.58,9.6,9.57,9.59,4200400.0,7.5818,7.5977,7.5739,7.5898,4200400.0
2012-03-16 13:05:00,9.59,9.65,9.59,9.64,8321900.0,7.5898,7.6372,7.5898,7.6293,8321900.0
2012-03-16 13:10:00,9.65,9.65,9.63,9.63,2150200.0,7.6372,7.6372,7.6214,7.6214,2150200.0
2012-03-16 13:15:00,9.63,9.64,9.6,9.6,3744500.0,7.6214,7.6293,7.5977,7.5977,3744500.0
2012-03-16 13:20:00,9.61,9.61,9.59,9.6,4978800.0,7.6056,7.6056,7.5898,7.5977,4978800.0
2012-03-16 13:25:00,9.6,9.61,9.59,9.59,2665900.0,7.5977,7.6056,7.5898,7.5898,2665900.0
2012-03-16 13:30:00,9.59,9.62,9.59,9.62,4837700.0,7.5898,7.6135,7.5898,7.6135,4837700.0
2012-03-16 13:35:00,9.61,9.62,9.6,9.61,2408400.0,7.6056,7.6135,7.5977,7.6056,2408400.0
2012-03-16 13:40:00,9.61,9.61,9.58,9.58,2862900.0,7.6056,7.6056,7.5818,7.5818,2862900.0
2012-03-16 13:45:00,9.58,9.6,9.58,9.59,1516400.0,7.5818,7.5977,7.5818,7.5898,1516400.0
2012-03-16 13:50:00,9.59,9.61,9.58,9.59,2782700.0,7.5898,7.6056,7.5818,7.5898,2782700.0
2012-03-16 13:55:00,9.59,9.61,9.59,9.61,2799300.0,7.5898,7.6056,7.5898,7.6056,2799300.0
2012-03-16 14:00:00,9.6,9.62,9.6,9.62,2125800.0,7.5977,7.6135,7.5977,7.6135,2125800.0
2012-03-16 14:05:00,9.62,9.64,9.61,9.64,3018300.0,7.6135,7.6293,7.6056,7.6293,3018300.0
2012-03-16 14:10:00,9.64,9.64,9.62,9.63,3893600.0,7.6293,7.6293,7.6135,7.6214,3893600.0
2012-03-16 14:15:00,9.63,9.7,9.63,9.69,9322000.0,7.6214,7.6768,7.6214,7.6689,9322000.0
2012-03-16 14:20:00,9.67,9.69,9.65,9.67,3480800.0,7.6531,7.6689,7.6372,7.6531,3480800.0
2012-03-16 14:25:00,9.67,9.67,9.65,9.67,2572300.0,7.6531,7.6531,7.6372,7.6531,2572300.0
2012-03-16 14:30:00,9.67,9.68,9.66,9.66,3271700.0,7.6531,7.661,7.6452,7.6452,3271700.0
2012-03-16 14:35:00,9.66,9.69,9.66,9.68,3509500.0,7.6452,7.6689,7.6452,7.661,3509500.0
2012-03-16 14:40:00,9.68,9.74,9.67,9.72,9619500.0,7.661,7.7085,7.6531,7.6926,9619500.0
2012-03-16 14:45:00,9.71,9.75,9.71,9.74,5907700.0,7.6847,7.7164,7.6847,7.7085,5907700.0
2012-03-16 14:50:00,9.73,9.74,9.7,9.71,5345000.0,7.7006,7.7085,7.6768,7.6847,5345000.0
2012-03-16 14:55:00,9.71,9.74,9.7,9.74,4676800.0,7.6847,7.7085,7.6768,7.7085,4676800.0
2012-03-16 15:00:00,9.74,9.8,9.72,9.76,13006900.0,7.7085,7.756,7.6926,7.7243,13006900.0
2012-03-16 15:05:00,9.76,9.78,9.74,9.74,8159000.0,7.7243,7.7401,7.7085,7.7085,8159000.0
2012-03-16 15:10:00,9.74,9.75,9.68,9.7,9236900.0,7.7085,7.7164,7.661,7.6768,9236900.0
2012-03-16 15:15:00,9.69,9.7,9.65,9.68,9438900.0,7.6689,7.6768,7.6372,7.661,9438900.0
2012-03-16 15:20:00,9.68,9.72,9.67,9.7,5505000.0,7.661,7.6926,7.6531,7.6768,5505000.0
2012-03-16 15:25:00,9.7,9.72,9.69,9.7,3990100.0,7.6768,7.6926,7.6689,7.6768,3990100.0
2012-03-16 15:30:00,9.7,9.71,9.68,9.69,5770400.0,7.6768,7.6847,7.661,7.6689,5770400.0
2012-03-16 15:35:00,9.7,9.72,9.68,9.71,6704900.0,7.6768,7.6926,7.661,7.6847,6704900.0
2012-03-16 15:40:00,9.71,9.74,9.7,9.72,7771100.0,7.6847,7.7085,7.6768,7.6926,7771100.0
2012-03-16 15:45:00,9.73,9.76,9.72,9.73,12839300.0,7.7006,7.7243,7.6926,7.7006,12839300.0
2012-03-16 15:50:00,9.74,9.75,9.72,9.74,8606400.0,7.7085,7.7164,7.6926,7.7085,8606400.0
2012-03-16 15:55:00,9.73,9.79,9.73,9.79,24473600.0,7.7006,7.748,7.7006,7.748,24473600.0
2012-03-19 09:30:00,9.78,9.88,9.75,9.81,19093600.0,7.7401,7.8193,7.7164,7.7639,19093600.0
2012-03-19 09:35:00,9.81,9.94,9.8,9.94,17393900.0,7.7639,7.8668,7.756,7.8668,17393900.0
2012-03-19 09:40:00,9.94,9.99,9.93,9.99,14641100.0,7.8668,7.9063,7.8588,7.9063,14641100.0
2012-03-19 09:45:00,9.99,10.04,9.96,10.03,17667100.0,7.9063,7.9459,7.8826,7.938,17667100.0
2012-03-19 09:50:00,10.03,10.08,10.01,10.03,17304200.0,7.938,7.9776,7.9222,7.938,17304200.0
2012-03-19 09:55:00,10.03,10.05,9.97,10.02,15156500.0,7.938,7.9538,7.8905,7.9301,15156500.0
2012-03-19 10:00:00,10.02,10.03,9.91,9.97,17703500.0,7.9301,7.938,7.843,7.8905,17703500.0
2012-03-19 10:05:00,9.96,9.97,9.85,9.86,13545000.0,7.8826,7.8905,7.7955,7.8034,13545000.0
2012-03-19 10:10:00,9.86,9.94,9.85,9.93,9855900.0,7.8034,7.8668,7.7955,7.8588,9855900.0
2012-03-19 10:15:00,9.93,9.97,9.92,9.95,7842600.0,7.8588,7.8905,7.8509,7.8747,7842600.0
2012-03-19 10:20:00,9.96,9.96,9.9,9.93,6790800.0,7.8826,7.8826,7.8351,7.8588,6790800.0
2012-03-19 10:25:00,9.93,10.0,9.92,9.98,6926300.0,7.8588,7.9142,7.8509,7.8984,6926300.0
2012-03-19 10:30:00,9.97,10.03,9.97,9.99,9558400.0,7.8905,7.938,7.8905,7.9063,9558400.0
2012-03-19 10:35:00,9.99,10.04,9.98,10.02,8384400.0,7.9063,7.9459,7.8984,7.9301,8384400.0
2012-03-19 10:40:00,10.02,10.02,9.98,9.99,7026600.0,7.9301,7.9301,7.8984,7.9063,7026600.0
2012-03-19 10:45:00,9.99,10.01,9.98,9.99,5662200.0,7.9063,7.9222,7.8984,7.9063,5662200.0
2012-03-19 10:50:00,9.99,10.03,9.98,10.02,5649600.0,7.9063,7.938,7.8984,7.9301,5649600.0
2012-03-19 10:55:00,10.01,10.1,10.01,10.06,11048800.0,7.9222,7.9934,7.9222,7.9617,11048800.0
2012-03-19 11:00:00,10.05,10.07,10.01,10.04,7775000.0,7.9538,7.9696,7.9222,7.9459,7775000.0
2012-03-19 11:05:00,10.04,10.04,9.97,9.99,11316500.0,7.9459,7.9459,7.8905,7.9063,11316500.0
2012-03-19 11:10:00,9.99,9.99,9.93,9.95,6874400.0,7.9063,7.9063,7.8588,7.8747,6874400.0
2012-03-19 11:15:00,9.95,9.99,9.94,9.98,5858000.0,7.8747,7.9063,7.8668,7.8984,5858000.0
2012-03-19 11:20:00,9.99,10.0,9.98,9.99,4325500.0,7.9063,7.9142,7.8984,7.9063,4325500.0
2012-03-19 11:25:00,9.99,10.0,9.97,9.99,4535400.0,7.9063,7.9142,7.8905,7.9063,4535400.0
2012-03-19 11:30:00,9.98,9.99,9.96,9.97,2923300.0,7.8984,7.9063,7.8826,7.8905,2923300.0
2012-03-19 11:35:00,9.96,10.0,9.96,10.0,5311600.0,7.8826,7.9142,7.8826,7.9142,5311600.0
2012-03-19 11:40:00,10.0,10.03,9.98,10.02,9510100.0,7.9142,7.938,7.8984,7.9301,9510100.0
2012-03-19 11:45:00,10.03,10.03,9.97,10.0,6686200.0,7.938,7.938,7.8905,7.9142,6686200.0
2012-03-19 11:50:00,10.0,10.02,9.99,10.01,3741900.0,7.9142,7.9301,7.9063,7.9222,3741900.0
2012-03-19 11:55:00,10.0,10.03,9.99,10.01,6926400.0,7.9142,7.938,7.9063,7.9222,6926400.0
2012-03-19 12:00:00,10.01,10.05,10.0,10.05,5571400.0,7.9222,7.9538,7.9142,7.9538,5571400.0
2012-03-19 12:05:00,10.05,10.05,10.03,10.04,4155000.0,7.9538,7.9538,7.938,7.9459,4155000.0
2012-03-19 12:10:00,10.04,10.05,10.02,10.02,3526700.0,7.9459,7.9538,7.9301,7.9301,3526700.0
2012-03-19 12:15:00,10.02,10.03,9.97,9.99,7748000.0,7.9301,7.938,7.8905,7.9063,7748000.0
2012-03-19 12:20:00,9.99,10.0,9.97,9.99,2984600.0,7.9063,7.9142,7.8905,7.9063,2984600.0
2012-03-19 12:25:00,9.98,10.0,9.98,9.99,2499100.0,7.8984,7.9142,7.8984,7.9063,2499100.0
2012-03-19 12:30:00,9.99,10.0,9.96,9.99,4674900.0,7.9063,7.9142,7.8826,7.9063,4674900.0
2012-03-19 12:35:00,9.99,10.01,9.98,10.01,6971200.0,7.9063,7.9222,7.8984,7.9222,6971200.0
2012-03-19 12:40:00,10.01,10.02,9.99,10.0,3590400.0,7.9222,7.9301,7.9063,7.9142,3590400.0
2012-03-19 12:45:00,10.0,10.0,9.98,9.99,3323700.0,7.9142,7.9142,7.8984,7.9063,3323700.0
2012-03-19 12:50:00,9.99,9.99,9.98,9.99,1262500.0,7.9063,7.9063,7.8984,7.9063,1262500.0
2012-03-19 12:55:00,9.99,10.0,9.98,10.0,1850300.0,7.9063,7.9142,7.8984,7.9142,1850300.0
2012-03-19 13:00:00,10.0,10.01,9.99,10.01,3193100.0,7.9142,7.9222,7.9063,7.9222,3193100.0
2012-03-19 13:05:00,10.01,10.01,9.98,9.99,2097500.0,7.9222,7.9222,7.8984,7.9063,2097500.0
2012-03-19 13:10:00,9.99,10.0,9.98,9.99,2160900.0,7.9063,7.9142,7.8984,7.9063,2160900.0
2012-03-19 13:15:00,9.99,10.0,9.96,9.97,3253700.0,7.9063,7.9142,7.8826,7.8905,3253700.0
2012-03-19 13:20:00,9.96,9.99,9.95,9.97,4416700.0,7.8826,7.9063,7.8747,7.8905,4416700.0
2012-03-19 13:25:00,9.97,9.99,9.97,9.97,1754200.0,7.8905,7.9063,7.8905,7.8905,1754200.0
2012-03-19 13:30:00,9.98,9.99,9.97,9.98,3263400.0,7.8984,7.9063,7.8905,7.8984,3263400.0
2012-03-19 13:35:00,9.99,9.99,9.96,9.97,3955500.0,7.9063,7.9063,7.8826,7.8905,3955500.0
2012-03-19 13:40:00,9.97,9.97,9.96,9.96,2031900.0,7.8905,7.8905,7.8826,7.8826,2031900.0
2012-03-19 13:45:00,9.96,9.97,9.94,9.94,3951400.0,7.8826,7.8905,7.8668,7.8668,3951400.0
2012-03-19 13:50:00,9.95,9.96,9.92,9.95,6790600.0,7.8747,7.8826,7.8509,7.8747,6790600.0
2012-03-19 13:55:00,9.95,9.95,9.87,9.88,8805000.0,7.8747,7.8747,7.8114,7.8193,8805000.0
2012-03-19 14:00:00,9.88,9.93,9.86,9.93,7683100.0,7.8193,7.8588,7.8034,7.8588,7683100.0
2012-03-19 14:05:00,9.93,9.93,9.89,9.92,5914000.0,7.8588,7.8588,7.8272,7.8509,5914000.0
2012-03-19 14:10:00,9.92,9.93,9.9,9.91,2573500.0,7.8509,7.8588,7.8351,7.843,2573500.0
2012-03-19 14:15:00,9.92,9.92,9.89,9.9,2894300.0,7.8509,7.8509,7.8272,7.8351,2894300.0
2012-03-19 14:20:00,9.89,9.92,9.89,9.91,2648200.0,7.8272,7.8509,7.8272,7.843,2648200.0
2012-03-19 14:25:00,9.92,9.94,9.9,9.91,6784600.0,7.8509,7.8668,7.8351,7.843,6784600.0
2012-03-19 14:30:00,9.91,9.91,9.84,9.85,8188600.0,7.843,7.843,7.7876,7.7955,8188600.0
2012-03-19 14:35:00,9.85,9.9,9.84,9.89,6270300.0,7.7955,7.8351,7.7876,7.8272,6270300.0
2012-03-19 14:40:00,9.88,9.9,9.88,9.89,2497500.0,7.8193,7.8351,7.8193,7.8272,2497500.0
2012-03-19 14:45:00,9.89,9.9,9.86,9.87,3484400.0,7.8272,7.8351,7.8034,7.8114,3484400.0
2012-03-19 14:50:00,9.87,9.89,9.82,9.83,6334500.0,7.8114,7.8272,7.7718,7.7797,6334500.0
2012-03-19 14:55:00,9.83,9.83,9.73,9.77,22879300.0,7.7797,7.7797,7.7006,7.7322,22879300.0
2012-03-19 15:00:00,9.77,9.79,9.75,9.76,6678800.0,7.7322,7.748,7.7164,7.7243,6678800.0
2012-03-19 15:05:00,9.76,9.77,9.66,9.69,16669800.0,7.7243,7.7322,7.6452,7.6689,16669800.0
2012-03-19 15:10:00,9.7,9.7,9.61,9.65,16640600.0,7.6768,7.6768,7.6056,7.6372,16640600.0
2012-03-19 15:15:00,9.64,9.69,9.62,9.64,10491600.0,7.6293,7.6689,7.6135,7.6293,10491600.0
2012-03-19 15:20:00,9.64,9.7,9.64,9.66,6932600.0,7.6293,7.6768,7.6293,7.6452,6932600.0
2012-03-19 15:25:00,9.66,9.66,9.54,9.55,21779000.0,7.6452,7.6452,7.5502,7.5581,21779000.0
2012-03-19 15:30:00,9.55,9.63,9.54,9.6,13481800.0,7.5581,7.6214,7.5502,7.5977,13481800.0
2012-03-19 15:35:00,9.6,9.63,9.57,9.58,9126000.0,7.5977,7.6214,7.5739,7.5818,9126000.0
2012-03-19 15:40:00,9.58,9.64,9.51,9.63,17088800.0,7.5818,7.6293,7.5264,7.6214,17088800.0
2012-03-19 15:45:00,9.63,9.65,9.6,9.62,11799200.0,7.6214,7.6372,7.5977,7.6135,11799200.0
2012-03-19 15:50:00,9.62,9.62,9.53,9.53,16945200.0,7.6135,7.6135,7.5423,7.5423,16945200.0
2012-03-19 15:55:00,9.54,9.56,9.51,9.53,23847800.0,7.5502,7.566,7.5264,7.5423,23847800.0
2012-03-20 09:30:00,9.63,9.73,9.59,9.73,15635800.0,7.6214,7.7006,7.5898,7.7006,15635800.0
2012-03-20 09:35:00,9.73,9.78,9.69,9.77,14032800.0,7.7006,7.7401,7.6689,7.7322,14032800.0
2012-03-20 09:40:00,9.77,9.78,9.68,9.69,10927500.0,7.7322,7.7401,7.661,7.6689,10927500.0
2012-03-20 09:45:00,9.7,9.73,9.68,9.72,10120200.0,7.6768,7.7006,7.661,7.6926,10120200.0
2012-03-20 09:50:00,9.72,9.78,9.72,9.74,8870000.0,7.6926,7.7401,7.6926,7.7085,8870000.0
2012-03-20 09:55:00,9.73,9.82,9.73,9.79,9784400.0,7.7006,7.7718,7.7006,7.748,9784400.0
2012-03-20 10:00:00,9.79,9.82,9.77,9.82,8228200.0,7.748,7.7718,7.7322,7.7718,8228200.0
2012-03-20 10:05:00,9.82,9.9,9.81,9.89,12720500.0,7.7718,7.8351,7.7639,7.8272,12720500.0
2012-03-20 10:10:00,9.89,9.89,9.83,9.84,10623700.0,7.8272,7.8272,7.7797,7.7876,10623700.0
2012-03-20 10:15:00,9.84,9.85,9.81,9.83,6495200.0,7.7876,7.7955,7.7639,7.7797,6495200.0
2012-03-20 10:20:00,9.83,9.84,9.78,9.82,8683000.0,7.7797,7.7876,7.7401,7.7718,8683000.0
2012-03-20 10:25:00,9.83,9.88,9.82,9.85,9163200.0,7.7797,7.8193,7.7718,7.7955,9163200.0
2012-03-20 10:30:00,9.86,9.89,9.85,9.88,4789600.0,7.8034,7.8272,7.7955,7.8193,4789600.0
2012-03-20 10:35:00,9.88,9.92,9.87,9.89,8830400.0,7.8193,7.8509,7.8114,7.8272,8830400.0
2012-03-20 10:40:00,9.88,9.89,9.86,9.88,3914700.0,7.8193,7.8272,7.8034,7.8193,3914700.0
2012-03-20 10:45:00,9.87,9.94,9.87,9.92,8770000.0,7.8114,7.8668,7.8114,7.8509,8770000.0
2012-03-20 10:50:00,9.92,9.94,9.91,9.94,4243000.0,7.8509,7.8668,7.843,7.8668,4243000.0
2012-03-20 10:55:00,9.94,9.94,9.88,9.91,6375600.0,7.8668,7.8668,7.8193,7.843,6375600.0
2012-03-20 11:00:00,9.91,9.93,9.89,9.92,5929800.0,7.843,7.8588,7.8272,7.8509,5929800.0
2012-03-20 11:05:00,9.92,9.97,9.92,9.93,7960300.0,7.8509,7.8905,7.8509,7.8588,7960300.0
2012-03-20 11:10:00,9.94,9.94,9.9,9.91,4995700.0,7.8668,7.8668,7.8351,7.843,4995700.0
2012-03-20 11:15:00,9.91,9.92,9.89,9.89,5141600.0,7.843,7.8509,7.8272,7.8272,5141600.0
2012-03-20 11:20:00,9.89,9.91,9.87,9.87,3839800.0,7.8272,7.843,7.8114,7.8114,3839800.0
2012-03-20 11:25:00,9.87,9.9,9.85,9.87,6443800.0,7.8114,7.8351,7.7955,7.8114,6443800.0
2012-03-20 11:30:00,9.86,9.88,9.82,9.82,5683100.0,7.8034,7.8193,7.7718,7.7718,5683100.0
2012-03-20 11:35:00,9.82,9.84,9.78,9.79,7399800.0,7.7718,7.7876,7.7401,7.748,7399800.0
2012-03-20 11:40:00,9.79,9.81,9.6,9.81,5979300.0,7.748,7.7639,7.5977,7.7639,5979300.0
2012-03-20 11:45:00,9.8,9.81,9.75,9.77,6191700.0,7.756,7.7639,7.7164,7.7322,6191700.0
2012-03-20 11:50:00,9.76,9.77,9.7,9.72,13712700.0,7.7243,7.7322,7.6768,7.6926,13712700.0
2012-03-20 11:55:00,9.72,9.77,9.71,9.76,7885400.0,7.6926,7.7322,7.6847,7.7243,7885400.0
2012-03-20 12:00:00,9.76,9.77,9.73,9.75,6205200.0,7.7243,7.7322,7.7006,7.7164,6205200.0
2012-03-20 12:05:00,9.76,9.77,9.73,9.76,5325600.0,7.7243,7.7322,7.7006,7.7243,5325600.0
2012-03-20 12:10:00,9.76,9.79,9.75,9.77,4160400.0,7.7243,7.748,7.7164,7.7322,4160400.0
2012-03-20 12:15:00,9.77,9.78,9.75,9.77,2187700.0,7.7322,7.7401,7.7164,7.7322,2187700.0
2012-03-20 12:20:00,9.77,9.77,9.72,9.72,3781400.0,7.7322,7.7322,7.6926,7.6926,3781400.0
2012-03-20 12:25:00,9.73,9.74,9.71,9.74,4084300.0,7.7006,7.7085,7.6847,7.7085,4084300.0
2012-03-20 12:30:00,9.74,9.75,9.73,9.74,1735400.0,7.7085,7.7164,7.7006,7.7085,1735400.0
2012-03-20 12:35:00,9.74,9.75,9.73,9.75,2002300.0,7.7085,7.7164,7.7006,7.7164,2002300.0
2012-03-20 12:40:00,9.75,9.76,9.73,9.74,2828000.0,7.7164,7.7243,7.7006,7.7085,2828000.0
2012-03-20 12:45:00,9.73,9.74,9.66,9.66,8927500.0,7.7006,7.7085,7.6452,7.6452,8927500.0
2012-03-20 12:50:00,9.66,9.71,9.66,9.69,5654000.0,7.6452,7.6847,7.6452,7.6689,5654000.0
2012-03-20 12:55:00,9.69,9.72,9.69,9.7,3291400.0,7.6689,7.6926,7.6689,7.6768,3291400.0
2012-03-20 13:00:00,9.7,9.71,9.68,9.71,2792800.0,7.6768,7.6847,7.661,7.6847,2792800.0
2012-03-20 13:05:00,9.71,9.73,9.7,9.73,3270300.0,7.6847,7.7006,7.6768,7.7006,3270300.0
2012-03-20 13:10:00,9.73,9.74,9.72,9.73,2273100.0,7.7006,7.7085,7.6926,7.7006,2273100.0
2012-03-20 13:15:00,9.73,9.74,9.7,9.71,4129300.0,7.7006,7.7085,7.6768,7.6847,4129300.0
2012-03-20 13:20:00,9.72,9.72,9.7,9.71,1228800.0,7.6926,7.6926,7.6768,7.6847,1228800.0
2012-03-20 13:25:00,9.71,9.74,9.71,9.74,1925000.0,7.6847,7.7085,7.6847,7.7085,1925000.0
2012-03-20 13:30:00,9.74,9.74,9.7,9.72,4819500.0,7.7085,7.7085,7.6768,7.6926,4819500.0
2012-03-20 13:35:00,9.73,9.76,9.72,9.72,3482400.0,7.7006,7.7243,7.6926,7.6926,3482400.0
2012-03-20 13:40:00,9.73,9.75,9.72,9.75,1997600.0,7.7006,7.7164,7.6926,7.7164,1997600.0
2012-03-20 13:45:00,9.75,9.77,9.74,9.76,3544900.0,7.7164,7.7322,7.7085,7.7243,3544900.0
2012-03-20 13:50:00,9.75,9.78,9.75,9.78,2913700.0,7.7164,7.7401,7.7164,7.7401,2913700.0
2012-03-20 13:55:00,9.78,9.83,9.77,9.82,7673600.0,7.7401,7.7797,7.7322,7.7718,7673600.0
2012-03-20 14:00:00,9.82,9.83,9.79,9.79,2634600.0,7.7718,7.7797,7.748,7.748,2634600.0
2012-03-20 14:05:00,9.79,9.8,9.77,9.78,1965500.0,7.748,7.756,7.7322,7.7401,1965500.0
2012-03-20 14:10:00,9.77,9.78,9.75,9.78,3450300.0,7.7322,7.7401,7.7164,7.7401,3450300.0
2012-03-20 14:15:00,9.78,9.83,9.77,9.81,4446800.0,7.7401,7.7797,7.7322,7.7639,4446800.0
2012-03-20 14:20:00,9.82,9.83,9.8,9.82,2894700.0,7.7718,7.7797,7.756,7.7718,2894700.0
2012-03-20 14:25:00,9.82,9.82,9.78,9.79,2132100.0,7.7718,7.7718,7.7401,7.748,2132100.0
2012-03-20 14:30:00,9.79,9.8,9.77,9.8,3019600.0,7.748,7.756,7.7322,7.756,3019600.0
2012-03-20 14:35:00,9.8,9.83,9.79,9.82,4221400.0,7.756,7.7797,7.748,7.7718,4221400.0
2012-03-20 14:40:00,9.81,9.84,9.81,9.84,2067400.0,7.7639,7.7876,7.7639,7.7876,2067400.0
2012-03-20 14:45:00,9.84,9.84,9.78,9.78,5836800.0,7.7876,7.7876,7.7401,7.7401,5836800.0
2012-03-20 14:50:00,9.79,9.8,9.78,9.8,1737900.0,7.748,7.756,7.7401,7.756,1737900.0
2012-03-20 14:55:00,9.8,9.81,9.78,9.8,1843400.0,7.756,7.7639,7.7401,7.756,1843400.0
2012-03-20 15:00:00,9.8,9.82,9.79,9.82,2790200.0,7.756,7.7718,7.748,7.7718,2790200.0
2012-03-20 15:05:00,9.82,9.83,9.8,9.8,1974400.0,7.7718,7.7797,7.756,7.756,1974400.0
2012-03-20 15:10:00,9.81,9.82,9.8,9.82,1943800.0,7.7639,7.7718,7.756,7.7718,1943800.0
2012-03-20 15:15:00,9.82,9.84,9.81,9.82,2973100.0,7.7718,7.7876,7.7639,7.7718,2973100.0
2012-03-20 15:20:00,9.82,9.84,9.81,9.83,2543900.0,7.7718,7.7876,7.7639,7.7797,2543900.0
2012-03-20 15:25:00,9.83,9.83,9.79,9.81,4022900.0,7.7797,7.7797,7.748,7.7639,4022900.0
2012-03-20 15:30:00,9.8,9.83,9.8,9.82,3187000.0,7.756,7.7797,7.756,7.7718,3187000.0
2012-03-20 15:35:00,9.82,9.82,9.78,9.78,2739900.0,7.7718,7.7718,7.7401,7.7401,2739900.0
2012-03-20 15:40:00,9.78,9.79,9.76,9.77,5342500.0,7.7401,7.748,7.7243,7.7322,5342500.0
2012-03-20 15:45:00,9.77,9.77,9.74,9.74,6346600.0,7.7322,7.7322,7.7085,7.7085,6346600.0
2012-03-20 15:50:00,9.75,9.79,9.74,9.79,6983500.0,7.7164,7.748,7.7085,7.748,6983500.0
2012-03-20 15:55:00,9.79,9.81,9.78,9.8,9136200.0,7.748,7.7639,7.7401,7.756,9136200.0
2012-03-21 09:30:00,9.96,9.99,9.91,9.92,16099700.0,7.8826,7.9063,7.843,7.8509,16099700.0
2012-03-21 09:35:00,9.93,10.03,9.92,10.01,15850600.0,7.8588,7.938,7.8509,7.9222,15850600.0
2012-03-21 09:40:00,10.02,10.03,9.94,9.95,15612800.0,7.9301,7.938,7.8668,7.8747,15612800.0
2012-03-21 09:45:00,9.95,9.97,9.91,9.96,12903000.0,7.8747,7.8905,7.843,7.8826,12903000.0
2012-03-21 09:50:00,9.96,9.96,9.92,9.92,7627600.0,7.8826,7.8826,7.8509,7.8509,7627600.0
2012-03-21 09:55:00,9.92,9.93,9.87,9.92,9460400.0,7.8509,7.8588,7.8114,7.8509,9460400.0
2012-03-21 10:00:00,9.92,9.92,9.82,9.82,14379400.0,7.8509,7.8509,7.7718,7.7718,14379400.0
2012-03-21 10:05:00,9.82,9.85,9.8,9.83,13009400.0,7.7718,7.7955,7.756,7.7797,13009400.0
2012-03-21 10:10:00,9.83,9.89,9.81,9.87,7281700.0,7.7797,7.8272,7.7639,7.8114,7281700.0
2012-03-21 10:15:00,9.87,9.92,9.87,9.88,5895200.0,7.8114,7.8509,7.8114,7.8193,5895200.0
2012-03-21 10:20:00,9.88,9.91,9.87,9.9,4163000.0,7.8193,7.843,7.8114,7.8351,4163000.0
2012-03-21 10:25:00,9.89,9.9,9.87,9.88,2944900.0,7.8272,7.8351,7.8114,7.8193,2944900.0
2012-03-21 10:30:00,9.88,9.89,9.86,9.87,3494000.0,7.8193,7.8272,7.8034,7.8114,3494000.0
2012-03-21 10:35:00,9.86,9.9,9.86,9.9,3018500.0,7.8034,7.8351,7.8034,7.8351,3018500.0
2012-03-21 10:40:00,9.9,9.91,9.85,9.86,4344700.0,7.8351,7.843,7.7955,7.8034,4344700.0
2012-03-21 10:45:00,9.86,9.87,9.8,9.83,11129400.0,7.8034,7.8114,7.756,7.7797,11129400.0
2012-03-21 10:50:00,9.83,9.87,9.83,9.84,4442500.0,7.7797,7.8114,7.7797,7.7876,4442500.0
2012-03-21 10:55:00,9.85,9.86,9.82,9.83,3762300.0,7.7955,7.8034,7.7718,7.7797,3762300.0
2012-03-21 11:00:00,9.83,9.85,9.81,9.84,3923500.0,7.7797,7.7955,7.7639,7.7876,3923500.0
2012-03-21 11:05:00,9.83,9.86,9.82,9.85,2610500.0,7.7797,7.8034,7.7718,7.7955,2610500.0
2012-03-21 11:10:00,9.85,9.86,9.83,9.84,1603000.0,7.7955,7.8034,7.7797,7.7876,1603000.0
2012-03-21 11:15:00,9.85,9.86,9.83,9.84,2179500.0,7.7955,7.8034,7.7797,7.7876,2179500.0
2012-03-21 11:20:00,9.85,9.87,9.82,9.83,2959300.0,7.7955,7.8114,7.7718,7.7797,2959300.0
2012-03-21 11:25:00,9.83,9.84,9.82,9.83,1639100.0,7.7797,7.7876,7.7718,7.7797,1639100.0
2012-03-21 11:30:00,9.84,9.85,9.83,9.84,1823500.0,7.7876,7.7955,7.7797,7.7876,1823500.0
2012-03-21 11:35:00,9.83,9.88,9.83,9.86,4483800.0,7.7797,7.8193,7.7797,7.8034,4483800.0
2012-03-21 11:40:00,9.86,9.87,9.84,9.87,3508100.0,7.8034,7.8114,7.7876,7.8114,3508100.0
2012-03-21 11:45:00,9.87,9.88,9.85,9.86,1705600.0,7.8114,7.8193,7.7955,7.8034,1705600.0
2012-03-21 11:50:00,9.86,9.88,9.85,9.87,1702300.0,7.8034,7.8193,7.7955,7.8114,1702300.0
2012-03-21 11:55:00,9.87,9.87,9.85,9.85,1219000.0,7.8114,7.8114,7.7955,7.7955,1219000.0
2012-03-21 12:00:00,9.86,9.86,9.84,9.84,1831800.0,7.8034,7.8034,7.7876,7.7876,1831800.0
2012-03-21 12:05:00,9.84,9.87,9.84,9.87,1303400.0,7.7876,7.8114,7.7876,7.8114,1303400.0
2012-03-21 12:10:00,9.87,9.9,9.86,9.89,2962500.0,7.8114,7.8351,7.8034,7.8272,2962500.0
2012-03-21 12:15:00,9.89,9.9,9.88,9.88,1544800.0,7.8272,7.8351,7.8193,7.8193,1544800.0
2012-03-21 12:20:00,9.89,9.91,9.88,9.9,4512100.0,7.8272,7.843,7.8193,7.8351,4512100.0
2012-03-21 12:25:00,9.9,9.91,9.88,9.88,2332600.0,7.8351,7.843,7.8193,7.8193,2332600.0
2012-03-21 12:30:00,9.88,9.89,9.87,9.88,1394500.0,7.8193,7.8272,7.8114,7.8193,1394500.0
2012-03-21 12:35:00,9.88,9.89,9.87,9.87,1448800.0,7.8193,7.8272,7.8114,7.8114,1448800.0
2012-03-21 12:40:00,9.88,9.9,9.87,9.9,2535300.0,7.8193,7.8351,7.8114,7.8351,2535300.0
2012-03-21 12:45:00,9.9,9.9,9.88,9.9,1074200.0,7.8351,7.8351,7.8193,7.8351,1074200.0
2012-03-21 12:50:00,9.9,9.9,9.88,9.89,886600.0,7.8351,7.8351,7.8193,7.8272,886600.0
2012-03-21 12:55:00,9.88,9.89,9.87,9.88,1563700.0,7.8193,7.8272,7.8114,7.8193,1563700.0
2012-03-21 13:00:00,9.88,9.88,9.87,9.87,592500.0,7.8193,7.8193,7.8114,7.8114,592500.0
2012-03-21 13:05:00,9.88,9.88,9.83,9.84,5318100.0,7.8193,7.8193,7.7797,7.7876,5318100.0
2012-03-21 13:10:00,9.84,9.85,9.82,9.83,3072600.0,7.7876,7.7955,7.7718,7.7797,3072600.0
2012-03-21 13:15:00,9.84,9.86,9.83,9.85,1477800.0,7.7876,7.8034,7.7797,7.7955,1477800.0
2012-03-21 13:20:00,9.86,9.86,9.83,9.84,1260100.0,7.8034,7.8034,7.7797,7.7876,1260100.0
2012-03-21 13:25:00,9.83,9.86,9.83,9.85,1146900.0,7.7797,7.8034,7.7797,7.7955,1146900.0
2012-03-21 13:30:00,9.85,9.86,9.83,9.84,1904300.0,7.7955,7.8034,7.7797,7.7876,1904300.0
2012-03-21 13:35:00,9.84,9.84,9.82,9.83,3316600.0,7.7876,7.7876,7.7718,7.7797,3316600.0
2012-03-21 13:40:00,9.83,9.84,9.82,9.83,1612000.0,7.7797,7.7876,7.7718,7.7797,1612000.0
2012-03-21 13:45:00,9.83,9.84,9.82,9.84,2142900.0,7.7797,7.7876,7.7718,7.7876,2142900.0
2012-03-21 13:50:00,9.84,9.86,9.83,9.85,2057900.0,7.7876,7.8034,7.7797,7.7955,2057900.0
2012-03-21 13:55:00,9.86,9.86,9.84,9.85,964200.0,7.8034,7.8034,7.7876,7.7955,964200.0
2012-03-21 14:00:00,9.85,9.86,9.83,9.84,4104300.0,7.7955,7.8034,7.7797,7.7876,4104300.0
2012-03-21 14:05:00,9.84,9.84,9.83,9.83,1010800.0,7.7876,7.7876,7.7797,7.7797,1010800.0
2012-03-21 14:10:00,9.84,9.85,9.83,9.85,1274500.0,7.7876,7.7955,7.7797,7.7955,1274500.0
2012-03-21 14:15:00,9.85,9.86,9.83,9.85,1766300.0,7.7955,7.8034,7.7797,7.7955,1766300.0
2012-03-21 14:20:00,9.85,9.85,9.83,9.84,1023000.0,7.7955,7.7955,7.7797,7.7876,1023000.0
2012-03-21 14:25:00,9.84,9.85,9.82,9.85,2763700.0,7.7876,7.7955,7.7718,7.7955,2763700.0
2012-03-21 14:30:00,9.84,9.87,9.83,9.86,2366100.0,7.7876,7.8114,7.7797,7.8034,2366100.0
2012-03-21 14:35:00,9.86,9.87,9.84,9.85,1881100.0,7.8034,7.8114,7.7876,7.7955,1881100.0
2012-03-21 14:40:00,9.85,9.87,9.84,9.87,2050700.0,7.7955,7.8114,7.7876,7.8114,2050700.0
2012-03-21 14:45:00,9.87,9.87,9.84,9.85,1517900.0,7.8114,7.8114,7.7876,7.7955,1517900.0
2012-03-21 14:50:00,9.85,9.85,9.82,9.82,2617800.0,7.7955,7.7955,7.7718,7.7718,2617800.0
2012-03-21 14:55:00,9.83,9.85,9.8,9.84,7453300.0,7.7797,7.7955,7.756,7.7876,7453300.0
2012-03-21 15:00:00,9.85,9.85,9.83,9.83,1797300.0,7.7955,7.7955,7.7797,7.7797,1797300.0
2012-03-21 15:05:00,9.83,9.86,9.83,9.85,3139700.0,7.7797,7.8034,7.7797,7.7955,3139700.0
2012-03-21 15:10:00,9.85,9.86,9.84,9.85,1477300.0,7.7955,7.8034,7.7876,7.7955,1477300.0
2012-03-21 15:15:00,9.84,9.85,9.82,9.85,3047900.0,7.7876,7.7955,7.7718,7.7955,3047900.0
2012-03-21 15:20:00,9.85,9.85,9.83,9.84,1793800.0,7.7955,7.7955,7.7797,7.7876,1793800.0
2012-03-21 15:25:00,9.83,9.84,9.82,9.83,1969500.0,7.7797,7.7876,7.7718,7.7797,1969500.0
2012-03-21 15:30:00,9.83,9.85,9.82,9.85,3127100.0,7.7797,7.7955,7.7718,7.7955,3127100.0
2012-03-21 15:35:00,9.85,9.85,9.83,9.84,2622700.0,7.7955,7.7955,7.7797,7.7876,2622700.0
2012-03-21 15:40:00,9.83,9.85,9.83,9.84,4460000.0,7.7797,7.7955,7.7797,7.7876,4460000.0
2012-03-21 15:45:00,9.84,9.85,9.83,9.84,3088600.0,7.7876,7.7955,7.7797,7.7876,3088600.0
2012-03-21 15:50:00,9.83,9.84,9.81,9.82,5558700.0,7.7797,7.7876,7.7639,7.7718,5558700.0
2012-03-21 15:55:00,9.82,9.84,9.81,9.83,10008200.0,7.7718,7.7876,7.7639,7.7797,10008200.0
2012-03-22 09:30:00,9.66,9.7,9.65,9.7,14017900.0,7.6452,7.6768,7.6372,7.6768,14017900.0
2012-03-22 09:35:00,9.69,9.7,9.67,9.69,9034200.0,7.6689,7.6768,7.6531,7.6689,9034200.0
2012-03-22 09:40:00,9.69,9.7,9.65,9.67,8073900.0,7.6689,7.6768,7.6372,7.6531,8073900.0
2012-03-22 09:45:00,9.68,9.74,9.66,9.72,8276500.0,7.661,7.7085,7.6452,7.6926,8276500.0
2012-03-22 09:50:00,9.72,9.75,9.72,9.73,3252900.0,7.6926,7.7164,7.6926,7.7006,3252900.0
2012-03-22 09:55:00,9.73,9.74,9.69,9.72,3702500.0,7.7006,7.7085,7.6689,7.6926,3702500.0
2012-03-22 10:00:00,9.72,9.77,9.7,9.77,4352000.0,7.6926,7.7322,7.6768,7.7322,4352000.0
2012-03-22 10:05:00,9.77,9.77,9.73,9.73,3141000.0,7.7322,7.7322,7.7006,7.7006,3141000.0
2012-03-22 10:10:00,9.74,9.75,9.73,9.74,3397000.0,7.7085,7.7164,7.7006,7.7085,3397000.0
2012-03-22 10:15:00,9.73,9.74,9.7,9.71,3430000.0,7.7006,7.7085,7.6768,7.6847,3430000.0
2012-03-22 10:20:00,9.71,9.73,9.7,9.71,2256900.0,7.6847,7.7006,7.6768,7.6847,2256900.0
2012-03-22 10:25:00,9.71,9.73,9.69,9.72,3303600.0,7.6847,7.7006,7.6689,7.6926,3303600.0
2012-03-22 10:30:00,9.72,9.73,9.66,9.69,3801400.0,7.6926,7.7006,7.6452,7.6689,3801400.0
2012-03-22 10:35:00,9.68,9.7,9.67,9.68,2832500.0,7.661,7.6768,7.6531,7.661,2832500.0
2012-03-22 10:40:00,9.69,9.71,9.67,9.71,2356000.0,7.6689,7.6847,7.6531,7.6847,2356000.0
2012-03-22 10:45:00,9.7,9.71,9.67,9.67,2689400.0,7.6768,7.6847,7.6531,7.6531,2689400.0
2012-03-22 10:50:00,9.67,9.68,9.65,9.67,3228700.0,7.6531,7.661,7.6372,7.6531,3228700.0
2012-03-22 10:55:00,9.66,9.69,9.66,9.68,2498800.0,7.6452,7.6689,7.6452,7.661,2498800.0
2012-03-22 11:00:00,9.67,9.68,9.65,9.66,2867600.0,7.6531,7.661,7.6372,7.6452,2867600.0
2012-03-22 11:05:00,9.65,9.66,9.63,9.66,4859300.0,7.6372,7.6452,7.6214,7.6452,4859300.0
2012-03-22 11:10:00,9.66,9.67,9.64,9.67,1984600.0,7.6452,7.6531,7.6293,7.6531,1984600.0
2012-03-22 11:15:00,9.66,9.67,9.65,9.65,1626700.0,7.6452,7.6531,7.6372,7.6372,1626700.0
2012-03-22 11:20:00,9.66,9.68,9.65,9.67,2022000.0,7.6452,7.661,7.6372,7.6531,2022000.0
2012-03-22 11:25:00,9.67,9.68,9.66,9.66,1769600.0,7.6531,7.661,7.6452,7.6452,1769600.0
2012-03-22 11:30:00,9.67,9.68,9.66,9.68,1667700.0,7.6531,7.661,7.6452,7.661,1667700.0
2012-03-22 11:35:00,9.68,9.68,9.67,9.68,859800.0,7.661,7.661,7.6531,7.661,859800.0
2012-03-22 11:40:00,9.68,9.68,9.66,9.66,1116000.0,7.661,7.661,7.6452,7.6452,1116000.0
2012-03-22 11:45:00,9.66,9.67,9.65,9.65,2650800.0,7.6452,7.6531,7.6372,7.6372,2650800.0
2012-03-22 11:50:00,9.65,9.66,9.64,9.66,2254400.0,7.6372,7.6452,7.6293,7.6452,2254400.0
2012-03-22 11:55:00,9.66,9.66,9.65,9.65,626000.0,7.6452,7.6452,7.6372,7.6372,626000.0
2012-03-22 12:00:00,9.66,9.66,9.65,9.66,1146700.0,7.6452,7.6452,7.6372,7.6452,1146700.0
2012-03-22 12:05:00,9.66,9.66,9.63,9.63,4069800.0,7.6452,7.6452,7.6214,7.6214,4069800.0
2012-03-22 12:10:00,9.63,9.64,9.61,9.62,2694000.0,7.6214,7.6293,7.6056,7.6135,2694000.0
2012-03-22 12:15:00,9.61,9.63,9.61,9.61,2624100.0,7.6056,7.6214,7.6056,7.6056,2624100.0
2012-03-22 12:20:00,9.61,9.62,9.61,9.62,1791400.0,7.6056,7.6135,7.6056,7.6135,1791400.0
2012-03-22 12:25:00,9.61,9.63,9.61,9.63,1327300.0,7.6056,7.6214,7.6056,7.6214,1327300.0
2012-03-22 12:30:00,9.62,9.63,9.61,9.61,1304200.0,7.6135,7.6214,7.6056,7.6056,1304200.0
2012-03-22 12:35:00,9.62,9.63,9.61,9.63,1432900.0,7.6135,7.6214,7.6056,7.6214,1432900.0
2012-03-22 12:40:00,9.62,9.63,9.62,9.62,822600.0,7.6135,7.6214,7.6135,7.6135,822600.0
2012-03-22 12:45:00,9.63,9.63,9.61,9.62,1132200.0,7.6214,7.6214,7.6056,7.6135,1132200.0
2012-03-22 12:50:00,9.61,9.64,9.59,9.64,5563500.0,7.6056,7.6293,7.5898,7.6293,5563500.0
2012-03-22 12:55:00,9.63,9.66,9.63,9.66,3498000.0,7.6214,7.6452,7.6214,7.6452,3498000.0
2012-03-22 13:00:00,9.66,9.67,9.64,9.67,2649900.0,7.6452,7.6531,7.6293,7.6531,2649900.0
2012-03-22 13:05:00,9.66,9.67,9.64,9.64,1963400.0,7.6452,7.6531,7.6293,7.6293,1963400.0
2012-03-22 13:10:00,9.64,9.66,9.64,9.64,1210700.0,7.6293,7.6452,7.6293,7.6293,1210700.0
2012-03-22 13:15:00,9.65,9.66,9.64,9.65,1134700.0,7.6372,7.6452,7.6293,7.6372,1134700.0
2012-03-22 13:20:00,9.66,9.66,9.64,9.66,1396900.0,7.6452,7.6452,7.6293,7.6452,1396900.0
2012-03-22 13:25:00,9.66,9.68,9.65,9.68,2891400.0,7.6452,7.661,7.6372,7.661,2891400.0
2012-03-22 13:30:00,9.68,9.68,9.67,9.68,752200.0,7.661,7.661,7.6531,7.661,752200.0
2012-03-22 13:35:00,9.68,9.69,9.67,9.68,1124700.0,7.661,7.6689,7.6531,7.661,1124700.0
2012-03-22 13:40:00,9.69,9.69,9.64,9.64,3522400.0,7.6689,7.6689,7.6293,7.6293,3522400.0
2012-03-22 13:45:00,9.64,9.66,9.64,9.64,669600.0,7.6293,7.6452,7.6293,7.6293,669600.0
2012-03-22 13:50:00,9.64,9.65,9.63,9.63,1017800.0,7.6293,7.6372,7.6214,7.6214,1017800.0
2012-03-22 13:55:00,9.63,9.65,9.61,9.63,2514200.0,7.6214,7.6372,7.6056,7.6214,2514200.0
2012-03-22 14:00:00,9.62,9.63,9.55,9.55,8013200.0,7.6135,7.6214,7.5581,7.5581,8013200.0
2012-03-22 14:05:00,9.56,9.6,9.55,9.59,8232200.0,7.566,7.5977,7.5581,7.5898,8232200.0
2012-03-22 14:10:00,9.59,9.59,9.57,9.59,1567100.0,7.5898,7.5898,7.5739,7.5898,1567100.0
2012-03-22 14:15:00,9.59,9.59,9.55,9.55,2479600.0,7.5898,7.5898,7.5581,7.5581,2479600.0
2012-03-22 14:20:00,9.55,9.57,9.53,9.57,5457500.0,7.5581,7.5739,7.5423,7.5739,5457500.0
2012-03-22 14:25:00,9.56,9.62,9.55,9.6,4864900.0,7.566,7.6135,7.5581,7.5977,4864900.0
2012-03-22 14:30:00,9.61,9.61,9.59,9.61,1856500.0,7.6056,7.6056,7.5898,7.6056,1856500.0
2012-03-22 14:35:00,9.61,9.61,9.57,9.59,1800500.0,7.6056,7.6056,7.5739,7.5898,1800500.0
2012-03-22 14:40:00,9.58,9.59,9.57,9.58,1004700.0,7.5818,7.5898,7.5739,7.5818,1004700.0
2012-03-22 14:45:00,9.58,9.58,9.54,9.55,2664000.0,7.5818,7.5818,7.5502,7.5581,2664000.0
2012-03-22 14:50:00,9.54,9.56,9.53,9.55,3015300.0,7.5502,7.566,7.5423,7.5581,3015300.0
2012-03-22 14:55:00,9.55,9.57,9.55,9.56,1428600.0,7.5581,7.5739,7.5581,7.566,1428600.0
2012-03-22 15:00:00,9.57,9.57,9.54,9.54,2631300.0,7.5739,7.5739,7.5502,7.5502,2631300.0
2012-03-22 15:05:00,9.54,9.57,9.53,9.56,3704600.0,7.5502,7.5739,7.5423,7.566,3704600.0
2012-03-22 15:10:00,9.56,9.57,9.55,9.56,1170100.0,7.566,7.5739,7.5581,7.566,1170100.0
2012-03-22 15:15:00,9.56,9.56,9.52,9.52,4160000.0,7.566,7.566,7.5344,7.5344,4160000.0
2012-03-22 15:20:00,9.52,9.55,9.52,9.54,3228100.0,7.5344,7.5581,7.5344,7.5502,3228100.0
2012-03-22 15:25:00,9.55,9.56,9.54,9.55,1840800.0,7.5581,7.566,7.5502,7.5581,1840800.0
2012-03-22 15:30:00,9.55,9.56,9.53,9.53,1857200.0,7.5581,7.566,7.5423,7.5423,1857200.0
2012-03-22 15:35:00,9.54,9.59,9.53,9.59,4153500.0,7.5502,7.5898,7.5423,7.5898,4153500.0
2012-03-22 15:40:00,9.59,9.6,9.58,9.59,3585100.0,7.5898,7.5977,7.5818,7.5898,3585100.0
2012-03-22 15:45:00,9.59,9.63,9.58,9.63,4461700.0,7.5898,7.6214,7.5818,7.6214,4461700.0
2012-03-22 15:50:00,9.63,9.63,9.6,9.61,4831000.0,7.6214,7.6214,7.5977,7.6056,4831000.0
2012-03-22 15:55:00,9.61,9.61,9.59,9.59,8415200.0,7.6056,7.6056,7.5898,7.5898,8415200.0
2012-03-23 09:30:00,9.47,9.52,9.4,9.5,16612100.0,7.4948,7.5344,7.4394,7.5185,16612100.0
2012-03-23 09:35:00,9.5,9.58,9.47,9.55,8711800.0,7.5185,7.5818,7.4948,7.5581,8711800.0
2012-03-23 09:40:00,9.56,9.57,9.51,9.57,5629100.0,7.566,7.5739,7.5264,7.5739,5629100.0
2012-03-23 09:45:00,9.57,9.58,9.55,9.57,4280000.0,7.5739,7.5818,7.5581,7.5739,4280000.0
2012-03-23 09:50:00,9.58,9.65,9.57,9.64,6476800.0,7.5818,7.6372,7.5739,7.6293,6476800.0
2012-03-23 09:55:00,9.64,9.64,9.56,9.57,6084100.0,7.6293,7.6293,7.566,7.5739,6084100.0
2012-03-23 10:00:00,9.58,9.58,9.53,9.55,7575900.0,7.5818,7.5818,7.5423,7.5581,7575900.0
2012-03-23 10:05:00,9.55,9.56,9.53,9.54,5842500.0,7.5581,7.566,7.5423,7.5502,5842500.0
2012-03-23 10:10:00,9.55,9.57,9.53,9.54,5232600.0,7.5581,7.5739,7.5423,7.5502,5232600.0
2012-03-23 10:15:00,9.55,9.56,9.53,9.55,3621000.0,7.5581,7.566,7.5423,7.5581,3621000.0
2012-03-23 10:20:00,9.55,9.6,9.55,9.6,4413900.0,7.5581,7.5977,7.5581,7.5977,4413900.0
2012-03-23 10:25:00,9.59,9.63,9.59,9.6,6139400.0,7.5898,7.6214,7.5898,7.5977,6139400.0
2012-03-23 10:30:00,9.6,9.64,9.59,9.63,2889400.0,7.5977,7.6293,7.5898,7.6214,2889400.0
2012-03-23 10:35:00,9.64,9.67,9.63,9.67,4638100.0,7.6293,7.6531,7.6214,7.6531,4638100.0
2012-03-23 10:40:00,9.67,9.67,9.63,9.65,4292800.0,7.6531,7.6531,7.6214,7.6372,4292800.0
2012-03-23 10:45:00,9.65,9.66,9.64,9.66,2333600.0,7.6372,7.6452,7.6293,7.6452,2333600.0
2012-03-23 10:50:00,9.66,9.68,9.65,9.68,2934700.0,7.6452,7.661,7.6372,7.661,2934700.0
2012-03-23 10:55:00,9.68,9.68,9.66,9.67,2676800.0,7.661,7.661,7.6452,7.6531,2676800.0
2012-03-23 11:00:00,9.66,9.67,9.64,9.65,2102300.0,7.6452,7.6531,7.6293,7.6372,2102300.0
2012-03-23 11:05:00,9.65,9.67,9.64,9.65,2018800.0,7.6372,7.6531,7.6293,7.6372,2018800.0
2012-03-23 11:10:00,9.65,9.66,9.64,9.65,1472100.0,7.6372,7.6452,7.6293,7.6372,1472100.0
2012-03-23 11:15:00,9.65,9.67,9.65,9.67,1581300.0,7.6372,7.6531,7.6372,7.6531,1581300.0
2012-03-23 11:20:00,9.67,9.67,9.66,9.66,1490200.0,7.6531,7.6531,7.6452,7.6452,1490200.0
2012-03-23 11:25:00,9.66,9.72,9.66,9.72,5230100.0,7.6452,7.6926,7.6452,7.6926,5230100.0
2012-03-23 11:30:00,9.72,9.75,9.65,9.73,5905300.0,7.6926,7.7164,7.6372,7.7006,5905300.0
2012-03-23 11:35:00,9.73,9.74,9.71,9.73,3283500.0,7.7006,7.7085,7.6847,7.7006,3283500.0
2012-03-23 11:40:00,9.73,9.73,9.71,9.73,3492600.0,7.7006,7.7006,7.6847,7.7006,3492600.0
2012-03-23 11:45:00,9.72,9.74,9.71,9.72,2555600.0,7.6926,7.7085,7.6847,7.6926,2555600.0
2012-03-23 11:50:00,9.72,9.72,9.71,9.71,851800.0,7.6926,7.6926,7.6847,7.6847,851800.0
2012-03-23 11:55:00,9.71,9.74,9.71,9.72,2351700.0,7.6847,7.7085,7.6847,7.6926,2351700.0
2012-03-23 12:00:00,9.72,9.73,9.65,9.72,1311400.0,7.6926,7.7006,7.6372,7.6926,1311400.0
2012-03-23 12:05:00,9.72,9.72,9.7,9.71,1875200.0,7.6926,7.6926,7.6768,7.6847,1875200.0
2012-03-23 12:10:00,9.71,9.72,9.7,9.7,2517500.0,7.6847,7.6926,7.6768,7.6768,2517500.0
2012-03-23 12:15:00,9.71,9.73,9.7,9.73,1922500.0,7.6847,7.7006,7.6768,7.7006,1922500.0
2012-03-23 12:20:00,9.72,9.73,9.7,9.71,2203700.0,7.6926,7.7006,7.6768,7.6847,2203700.0
2012-03-23 12:25:00,9.71,9.73,9.7,9.72,1940800.0,7.6847,7.7006,7.6768,7.6926,1940800.0
2012-03-23 12:30:00,9.72,9.72,9.71,9.71,911700.0,7.6926,7.6926,7.6847,7.6847,911700.0
2012-03-23 12:35:00,9.71,9.72,9.71,9.72,1525600.0,7.6847,7.6926,7.6847,7.6926,1525600.0
2012-03-23 12:40:00,9.71,9.73,9.71,9.72,1137200.0,7.6847,7.7006,7.6847,7.6926,1137200.0
2012-03-23 12:45:00,9.72,9.73,9.71,9.72,1142900.0,7.6926,7.7006,7.6847,7.6926,1142900.0
2012-03-23 12:50:00,9.73,9.75,9.72,9.75,3362600.0,7.7006,7.7164,7.6926,7.7164,3362600.0
2012-03-23 12:55:00,9.75,9.8,9.74,9.78,5143800.0,7.7164,7.756,7.7085,7.7401,5143800.0
2012-03-23 13:00:00,9.79,9.8,9.78,9.79,3322600.0,7.748,7.756,7.7401,7.748,3322600.0
2012-03-23 13:05:00,9.79,9.82,9.78,9.8,4328400.0,7.748,7.7718,7.7401,7.756,4328400.0
2012-03-23 13:10:00,9.8,9.83,9.8,9.8,3018700.0,7.756,7.7797,7.756,7.756,3018700.0
2012-03-23 13:15:00,9.8,9.82,9.79,9.82,2575600.0,7.756,7.7718,7.748,7.7718,2575600.0
2012-03-23 13:20:00,9.82,9.84,9.81,9.84,3274400.0,7.7718,7.7876,7.7639,7.7876,3274400.0
2012-03-23 13:25:00,9.83,9.84,9.82,9.84,2563200.0,7.7797,7.7876,7.7718,7.7876,2563200.0
2012-03-23 13:30:00,9.84,9.85,9.83,9.84,2639800.0,7.7876,7.7955,7.7797,7.7876,2639800.0
2012-03-23 13:35:00,9.83,9.84,9.8,9.8,2797300.0,7.7797,7.7876,7.756,7.756,2797300.0
2012-03-23 13:40:00,9.8,9.82,9.79,9.79,2195400.0,7.756,7.7718,7.748,7.748,2195400.0
2012-03-23 13:45:00,9.79,9.82,9.79,9.82,1860900.0,7.748,7.7718,7.748,7.7718,1860900.0
2012-03-23 13:50:00,9.82,9.83,9.81,9.82,2033500.0,7.7718,7.7797,7.7639,7.7718,2033500.0
2012-03-23 13:55:00,9.81,9.82,9.79,9.8,2291600.0,7.7639,7.7718,7.748,7.756,2291600.0
2012-03-23 14:00:00,9.8,9.81,9.79,9.8,1709900.0,7.756,7.7639,7.748,7.756,1709900.0
2012-03-23 14:05:00,9.8,9.82,9.8,9.8,1602000.0,7.756,7.7718,7.756,7.756,1602000.0
2012-03-23 14:10:00,9.81,9.83,9.8,9.82,2009600.0,7.7639,7.7797,7.756,7.7718,2009600.0
2012-03-23 14:15:00,9.83,9.84,9.82,9.83,2390800.0,7.7797,7.7876,7.7718,7.7797,2390800.0
2012-03-23 14:20:00,9.83,9.84,9.82,9.82,1712800.0,7.7797,7.7876,7.7718,7.7718,1712800.0
2012-03-23 14:25:00,9.82,9.84,9.81,9.83,1806200.0,7.7718,7.7876,7.7639,7.7797,1806200.0
2012-03-23 14:30:00,9.83,9.83,9.81,9.83,1865700.0,7.7797,7.7797,7.7639,7.7797,1865700.0
2012-03-23 14:35:00,9.83,9.83,9.81,9.82,2014900.0,7.7797,7.7797,7.7639,7.7718,2014900.0
2012-03-23 14:40:00,9.82,9.83,9.81,9.82,1199200.0,7.7718,7.7797,7.7639,7.7718,1199200.0
2012-03-23 14:45:00,9.81,9.83,9.81,9.82,1430800.0,7.7639,7.7797,7.7639,7.7718,1430800.0
2012-03-23 14:50:00,9.83,9.84,9.82,9.84,2591700.0,7.7797,7.7876,7.7718,7.7876,2591700.0
2012-03-23 14:55:00,9.83,9.84,9.81,9.82,2912500.0,7.7797,7.7876,7.7639,7.7718,2912500.0
2012-03-23 15:00:00,9.82,9.82,9.8,9.8,1753200.0,7.7718,7.7718,7.756,7.756,1753200.0
2012-03-23 15:05:00,9.8,9.81,9.79,9.8,1885500.0,7.756,7.7639,7.748,7.756,1885500.0
2012-03-23 15:10:00,9.8,9.81,9.78,9.8,2857200.0,7.756,7.7639,7.7401,7.756,2857200.0
2012-03-23 15:15:00,9.8,9.82,9.8,9.81,1694400.0,7.756,7.7718,7.756,7.7639,1694400.0
2012-03-23 15:20:00,9.82,9.83,9.81,9.83,2071600.0,7.7718,7.7797,7.7639,7.7797,2071600.0
2012-03-23 15:25:00,9.83,9.83,9.81,9.82,2159500.0,7.7797,7.7797,7.7639,7.7718,2159500.0
2012-03-23 15:30:00,9.83,9.84,9.82,9.84,2033000.0,7.7797,7.7876,7.7718,7.7876,2033000.0
2012-03-23 15:35:00,9.84,9.84,9.82,9.84,3028900.0,7.7876,7.7876,7.7718,7.7876,3028900.0
2012-03-23 15:40:00,9.84,9.84,9.79,9.79,6515600.0,7.7876,7.7876,7.748,7.748,6515600.0
2012-03-23 15:45:00,9.79,9.83,9.79,9.81,4380400.0,7.748,7.7797,7.748,7.7639,4380400.0
2012-03-23 15:50:00,9.82,9.83,9.81,9.83,4646700.0,7.7718,7.7797,7.7639,7.7797,4646700.0
2012-03-23 15:55:00,9.83,9.84,9.81,9.84,14380500.0,7.7797,7.7876,7.7639,7.7876,14380500.0
2012-03-26 09:30:00,10.01,10.04,9.96,9.97,15408000.0,7.9222,7.9459,7.8826,7.8905,15408000.0
2012-03-26 09:35:00,9.98,10.0,9.94,9.97,8446300.0,7.8984,7.9142,7.8668,7.8905,8446300.0
2012-03-26 09:40:00,9.96,9.98,9.93,9.94,6770200.0,7.8826,7.8984,7.8588,7.8668,6770200.0
2012-03-26 09:45:00,9.94,9.97,9.93,9.97,5639800.0,7.8668,7.8905,7.8588,7.8905,5639800.0
2012-03-26 09:50:00,9.97,9.97,9.94,9.95,4923900.0,7.8905,7.8905,7.8668,7.8747,4923900.0
2012-03-26 09:55:00,9.95,9.96,9.93,9.96,5631500.0,7.8747,7.8826,7.8588,7.8826,5631500.0
2012-03-26 10:00:00,9.95,9.96,9.92,9.92,5782200.0,7.8747,7.8826,7.8509,7.8509,5782200.0
2012-03-26 10:05:00,9.93,9.96,9.92,9.95,5494600.0,7.8588,7.8826,7.8509,7.8747,5494600.0
2012-03-26 10:10:00,9.95,9.98,9.94,9.97,5086900.0,7.8747,7.8984,7.8668,7.8905,5086900.0
2012-03-26 10:15:00,9.98,9.99,9.96,9.97,5915400.0,7.8984,7.9063,7.8826,7.8905,5915400.0
2012-03-26 10:20:00,9.97,9.98,9.94,9.95,3571400.0,7.8905,7.8984,7.8668,7.8747,3571400.0
2012-03-26 10:25:00,9.95,9.95,9.93,9.95,2826600.0,7.8747,7.8747,7.8588,7.8747,2826600.0
2012-03-26 10:30:00,9.94,9.95,9.93,9.94,1683500.0,7.8668,7.8747,7.8588,7.8668,1683500.0
2012-03-26 10:35:00,9.94,9.95,9.91,9.92,4906300.0,7.8668,7.8747,7.843,7.8509,4906300.0
2012-03-26 10:40:00,9.91,9.94,9.88,9.94,6681100.0,7.843,7.8668,7.8193,7.8668,6681100.0
2012-03-26 10:45:00,9.94,9.95,9.93,9.94,3034600.0,7.8668,7.8747,7.8588,7.8668,3034600.0
2012-03-26 10:50:00,9.94,9.95,9.93,9.93,1342100.0,7.8668,7.8747,7.8588,7.8588,1342100.0
2012-03-26 10:55:00,9.93,9.95,9.93,9.95,1140400.0,7.8588,7.8747,7.8588,7.8747,1140400.0
2012-03-26 11:00:00,9.95,9.95,9.92,9.94,3324100.0,7.8747,7.8747,7.8509,7.8668,3324100.0
2012-03-26 11:05:00,9.93,9.95,9.92,9.93,2414000.0,7.8588,7.8747,7.8509,7.8588,2414000.0
2012-03-26 11:10:00,9.93,9.93,9.92,9.93,1054800.0,7.8588,7.8588,7.8509,7.8588,1054800.0
2012-03-26 11:15:00,9.93,9.93,9.92,9.93,654900.0,7.8588,7.8588,7.8509,7.8588,654900.0
2012-03-26 11:20:00,9.92,9.94,9.92,9.94,2692100.0,7.8509,7.8668,7.8509,7.8668,2692100.0
2012-03-26 11:25:00,9.94,9.94,9.91,9.92,2267100.0,7.8668,7.8668,7.843,7.8509,2267100.0
2012-03-26 11:30:00,9.92,9.93,9.9,9.92,4158100.0,7.8509,7.8588,7.8351,7.8509,4158100.0
2012-03-26 11:35:00,9.92,9.94,9.91,9.93,2373700.0,7.8509,7.8668,7.843,7.8588,2373700.0
2012-03-26 11:40:00,9.93,9.93,9.91,9.93,1550700.0,7.8588,7.8588,7.843,7.8588,1550700.0
2012-03-26 11:45:00,9.92,9.93,9.89,9.9,3340100.0,7.8509,7.8588,7.8272,7.8351,3340100.0
2012-03-26 11:50:00,9.89,9.9,9.86,9.87,4161000.0,7.8272,7.8351,7.8034,7.8114,4161000.0
2012-03-26 11:55:00,9.86,9.89,9.86,9.88,1868700.0,7.8034,7.8272,7.8034,7.8193,1868700.0
2012-03-26 12:00:00,9.88,9.91,9.87,9.91,1816400.0,7.8193,7.843,7.8114,7.843,1816400.0
2012-03-26 12:05:00,9.9,9.91,9.9,9.9,571000.0,7.8351,7.843,7.8351,7.8351,571000.0
2012-03-26 12:10:00,9.9,9.91,9.88,9.88,2194300.0,7.8351,7.843,7.8193,7.8193,2194300.0
2012-03-26 12:15:00,9.88,9.9,9.88,9.9,1927200.0,7.8193,7.8351,7.8193,7.8351,1927200.0
2012-03-26 12:20:00,9.9,9.9,9.88,9.89,2563600.0,7.8351,7.8351,7.8193,7.8272,2563600.0
2012-03-26 12:25:00,9.89,9.9,9.88,9.89,1233100.0,7.8272,7.8351,7.8193,7.8272,1233100.0
2012-03-26 12:30:00,9.89,9.89,9.86,9.87,2633000.0,7.8272,7.8272,7.8034,7.8114,2633000.0
2012-03-26 12:35:00,9.87,9.88,9.85,9.86,2344900.0,7.8114,7.8193,7.7955,7.8034,2344900.0
2012-03-26 12:40:00,9.86,9.88,9.85,9.87,2253200.0,7.8034,7.8193,7.7955,7.8114,2253200.0
2012-03-26 12:45:00,9.88,9.88,9.87,9.88,942600.0,7.8193,7.8193,7.8114,7.8193,942600.0
2012-03-26 12:50:00,9.87,9.9,9.87,9.88,1710200.0,7.8114,7.8351,7.8114,7.8193,1710200.0
2012-03-26 12:55:00,9.89,9.89,9.86,9.87,2551700.0,7.8272,7.8272,7.8034,7.8114,2551700.0
2012-03-26 13:00:00,9.87,9.87,9.86,9.87,834600.0,7.8114,7.8114,7.8034,7.8114,834600.0
2012-03-26 13:05:00,9.87,9.88,9.86,9.88,890700.0,7.8114,7.8193,7.8034,7.8193,890700.0
2012-03-26 13:10:00,9.88,9.88,9.87,9.88,334600.0,7.8193,7.8193,7.8114,7.8193,334600.0
2012-03-26 13:15:00,9.88,9.89,9.87,9.87,1179400.0,7.8193,7.8272,7.8114,7.8114,1179400.0
2012-03-26 13:20:00,9.87,9.89,9.87,9.88,712800.0,7.8114,7.8272,7.8114,7.8193,712800.0
2012-03-26 13:25:00,9.89,9.89,9.88,9.89,592000.0,7.8272,7.8272,7.8193,7.8272,592000.0
2012-03-26 13:30:00,9.89,9.89,9.88,9.88,1029900.0,7.8272,7.8272,7.8193,7.8193,1029900.0
2012-03-26 13:35:00,9.88,9.91,9.88,9.89,2465500.0,7.8193,7.843,7.8193,7.8272,2465500.0
2012-03-26 13:40:00,9.89,9.89,9.88,9.88,319300.0,7.8272,7.8272,7.8193,7.8193,319300.0
2012-03-26 13:45:00,9.88,9.89,9.88,9.88,303000.0,7.8193,7.8272,7.8193,7.8193,303000.0
2012-03-26 13:50:00,9.89,9.89,9.86,9.87,1979200.0,7.8272,7.8272,7.8034,7.8114,1979200.0
2012-03-26 13:55:00,9.87,9.88,9.86,9.88,1587300.0,7.8114,7.8193,7.8034,7.8193,1587300.0
2012-03-26 14:00:00,9.88,9.89,9.87,9.88,464100.0,7.8193,7.8272,7.8114,7.8193,464100.0
2012-03-26 14:05:00,9.88,9.89,9.87,9.89,1375400.0,7.8193,7.8272,7.8114,7.8272,1375400.0
2012-03-26 14:10:00,9.89,9.9,9.88,9.9,1294000.0,7.8272,7.8351,7.8193,7.8351,1294000.0
2012-03-26 14:15:00,9.9,9.91,9.89,9.9,1755300.0,7.8351,7.843,7.8272,7.8351,1755300.0
2012-03-26 14:20:00,9.9,9.91,9.89,9.89,1993900.0,7.8351,7.843,7.8272,7.8272,1993900.0
2012-03-26 14:25:00,9.9,9.9,9.89,9.9,634600.0,7.8351,7.8351,7.8272,7.8351,634600.0
2012-03-26 14:30:00,9.9,9.9,9.88,9.88,1695300.0,7.8351,7.8351,7.8193,7.8193,1695300.0
2012-03-26 14:35:00,9.88,9.9,9.88,9.88,415400.0,7.8193,7.8351,7.8193,7.8193,415400.0
2012-03-26 14:40:00,9.88,9.91,9.88,9.9,2234800.0,7.8193,7.843,7.8193,7.8351,2234800.0
2012-03-26 14:45:00,9.9,9.91,9.89,9.91,1108600.0,7.8351,7.843,7.8272,7.843,1108600.0
2012-03-26 14:50:00,9.91,9.91,9.89,9.91,851700.0,7.843,7.843,7.8272,7.843,851700.0
2012-03-26 14:55:00,9.91,9.92,9.89,9.9,3249300.0,7.843,7.8509,7.8272,7.8351,3249300.0
2012-03-26 15:00:00,9.9,9.93,9.89,9.93,2286100.0,7.8351,7.8588,7.8272,7.8588,2286100.0
2012-03-26 15:05:00,9.93,9.94,9.9,9.9,3877800.0,7.8588,7.8668,7.8351,7.8351,3877800.0
2012-03-26 15:10:00,9.9,9.92,9.9,9.92,1898600.0,7.8351,7.8509,7.8351,7.8509,1898600.0
2012-03-26 15:15:00,9.92,9.94,9.91,9.94,2329900.0,7.8509,7.8668,7.843,7.8668,2329900.0
2012-03-26 15:20:00,9.94,9.94,9.93,9.94,1917900.0,7.8668,7.8668,7.8588,7.8668,1917900.0
2012-03-26 15:25:00,9.93,9.94,9.92,9.92,1624600.0,7.8588,7.8668,7.8509,7.8509,1624600.0
2012-03-26 15:30:00,9.92,9.94,9.91,9.92,2213800.0,7.8509,7.8668,7.843,7.8509,2213800.0
2012-03-26 15:35:00,9.92,9.93,9.89,9.91,3579100.0,7.8509,7.8588,7.8272,7.843,3579100.0
2012-03-26 15:40:00,9.91,9.92,9.9,9.91,2665100.0,7.843,7.8509,7.8351,7.843,2665100.0
2012-03-26 15:45:00,9.91,9.93,9.9,9.92,4137800.0,7.843,7.8588,7.8351,7.8509,4137800.0
2012-03-26 15:50:00,9.92,9.92,9.91,9.92,3095200.0,7.8509,7.8509,7.843,7.8509,3095200.0
2012-03-26 15:55:00,9.92,9.93,9.91,9.92,9903300.0,7.8509,7.8588,7.843,7.8509,9903300.0
2012-03-27 09:30:00,9.87,9.88,9.82,9.85,9060200.0,7.8114,7.8193,7.7718,7.7955,9060200.0
2012-03-27 09:35:00,9.86,9.86,9.82,9.85,5189600.0,7.8034,7.8034,7.7718,7.7955,5189600.0
2012-03-27 09:40:00,9.84,9.88,9.84,9.87,3851900.0,7.7876,7.8193,7.7876,7.8114,3851900.0
2012-03-27 09:45:00,9.87,9.9,9.87,9.88,4306700.0,7.8114,7.8351,7.8114,7.8193,4306700.0
2012-03-27 09:50:00,9.89,9.89,9.85,9.85,3813900.0,7.8272,7.8272,7.7955,7.7955,3813900.0
2012-03-27 09:55:00,9.85,9.88,9.85,9.87,2057000.0,7.7955,7.8193,7.7955,7.8114,2057000.0
2012-03-27 10:00:00,9.87,9.87,9.82,9.84,5437200.0,7.8114,7.8114,7.7718,7.7876,5437200.0
2012-03-27 10:05:00,9.84,9.85,9.82,9.84,2818900.0,7.7876,7.7955,7.7718,7.7876,2818900.0
2012-03-27 10:10:00,9.84,9.85,9.83,9.85,2102700.0,7.7876,7.7955,7.7797,7.7955,2102700.0
2012-03-27 10:15:00,9.84,9.86,9.84,9.86,2167000.0,7.7876,7.8034,7.7876,7.8034,2167000.0
2012-03-27 10:20:00,9.86,9.86,9.84,9.84,1531100.0,7.8034,7.8034,7.7876,7.7876,1531100.0
2012-03-27 10:25:00,9.84,9.85,9.82,9.84,2669100.0,7.7876,7.7955,7.7718,7.7876,2669100.0
2012-03-27 10:30:00,9.83,9.84,9.81,9.82,3952500.0,7.7797,7.7876,7.7639,7.7718,3952500.0
2012-03-27 10:35:00,9.83,9.83,9.8,9.83,3116300.0,7.7797,7.7797,7.756,7.7797,3116300.0
2012-03-27 10:40:00,9.83,9.83,9.81,9.82,1913000.0,7.7797,7.7797,7.7639,7.7718,1913000.0
2012-03-27 10:45:00,9.82,9.83,9.8,9.81,5017800.0,7.7718,7.7797,7.756,7.7639,5017800.0
2012-03-27 10:50:00,9.82,9.82,9.77,9.79,5200900.0,7.7718,7.7718,7.7322,7.748,5200900.0
2012-03-27 10:55:00,9.78,9.79,9.76,9.77,2875900.0,7.7401,7.748,7.7243,7.7322,2875900.0
2012-03-27 11:00:00,9.77,9.79,9.76,9.77,2923700.0,7.7322,7.748,7.7243,7.7322,2923700.0
2012-03-27 11:05:00,9.77,9.78,9.75,9.78,4139900.0,7.7322,7.7401,7.7164,7.7401,4139900.0
2012-03-27 11:10:00,9.77,9.78,9.75,9.76,3562300.0,7.7322,7.7401,7.7164,7.7243,3562300.0
2012-03-27 11:15:00,9.77,9.77,9.75,9.75,2274000.0,7.7322,7.7322,7.7164,7.7164,2274000.0
2012-03-27 11:20:00,9.75,9.78,9.75,9.77,2127300.0,7.7164,7.7401,7.7164,7.7322,2127300.0
2012-03-27 11:25:00,9.77,9.77,9.75,9.76,2093400.0,7.7322,7.7322,7.7164,7.7243,2093400.0
2012-03-27 11:30:00,9.76,9.78,9.75,9.77,2094700.0,7.7243,7.7401,7.7164,7.7322,2094700.0
2012-03-27 11:35:00,9.78,9.78,9.75,9.75,4145800.0,7.7401,7.7401,7.7164,7.7164,4145800.0
2012-03-27 11:40:00,9.75,9.76,9.74,9.75,3471300.0,7.7164,7.7243,7.7085,7.7164,3471300.0
2012-03-27 11:45:00,9.74,9.76,9.73,9.76,2646500.0,7.7085,7.7243,7.7006,7.7243,2646500.0
2012-03-27 11:50:00,9.76,9.78,9.75,9.78,2894200.0,7.7243,7.7401,7.7164,7.7401,2894200.0
2012-03-27 11:55:00,9.78,9.78,9.76,9.77,1164900.0,7.7401,7.7401,7.7243,7.7322,1164900.0
2012-03-27 12:00:00,9.77,9.78,9.76,9.77,1841000.0,7.7322,7.7401,7.7243,7.7322,1841000.0
2012-03-27 12:05:00,9.77,9.77,9.76,9.76,889500.0,7.7322,7.7322,7.7243,7.7243,889500.0
2012-03-27 12:10:00,9.76,9.77,9.76,9.77,616600.0,7.7243,7.7322,7.7243,7.7322,616600.0
2012-03-27 12:15:00,9.77,9.78,9.76,9.77,1901700.0,7.7322,7.7401,7.7243,7.7322,1901700.0
2012-03-27 12:20:00,9.77,9.78,9.76,9.76,1246000.0,7.7322,7.7401,7.7243,7.7243,1246000.0
2012-03-27 12:25:00,9.76,9.77,9.76,9.77,799300.0,7.7243,7.7322,7.7243,7.7322,799300.0
2012-03-27 12:30:00,9.76,9.77,9.75,9.76,1261700.0,7.7243,7.7322,7.7164,7.7243,1261700.0
2012-03-27 12:35:00,9.76,9.76,9.75,9.75,991300.0,7.7243,7.7243,7.7164,7.7164,991300.0
2012-03-27 12:40:00,9.75,9.76,9.75,9.75,1084400.0,7.7164,7.7243,7.7164,7.7164,1084400.0
2012-03-27 12:45:00,9.75,9.76,9.73,9.73,1934700.0,7.7164,7.7243,7.7006,7.7006,1934700.0
2012-03-27 12:50:00,9.74,9.74,9.67,9.71,10503000.0,7.7085,7.7085,7.6531,7.6847,10503000.0
2012-03-27 12:55:00,9.71,9.72,9.7,9.71,2334300.0,7.6847,7.6926,7.6768,7.6847,2334300.0
2012-03-27 13:00:00,9.71,9.73,9.7,9.7,2311500.0,7.6847,7.7006,7.6768,7.6768,2311500.0
2012-03-27 13:05:00,9.71,9.72,9.69,9.71,3448100.0,7.6847,7.6926,7.6689,7.6847,3448100.0
2012-03-27 13:10:00,9.71,9.72,9.69,9.7,1284100.0,7.6847,7.6926,7.6689,7.6768,1284100.0
2012-03-27 13:15:00,9.7,9.71,9.69,9.7,1390200.0,7.6768,7.6847,7.6689,7.6768,1390200.0
2012-03-27 13:20:00,9.7,9.72,9.69,9.7,1854200.0,7.6768,7.6926,7.6689,7.6768,1854200.0
2012-03-27 13:25:00,9.7,9.71,9.69,9.71,1353000.0,7.6768,7.6847,7.6689,7.6847,1353000.0
2012-03-27 13:30:00,9.7,9.71,9.67,9.69,2528600.0,7.6768,7.6847,7.6531,7.6689,2528600.0
2012-03-27 13:35:00,9.68,9.69,9.67,9.68,2007300.0,7.661,7.6689,7.6531,7.661,2007300.0
2012-03-27 13:40:00,9.69,9.69,9.68,9.68,845800.0,7.6689,7.6689,7.661,7.661,845800.0
2012-03-27 13:45:00,9.68,9.7,9.68,9.69,1856300.0,7.661,7.6768,7.661,7.6689,1856300.0
2012-03-27 13:50:00,9.69,9.7,9.69,9.69,1002400.0,7.6689,7.6768,7.6689,7.6689,1002400.0
2012-03-27 13:55:00,9.69,9.7,9.69,9.7,1034400.0,7.6689,7.6768,7.6689,7.6768,1034400.0
2012-03-27 14:00:00,9.7,9.7,9.69,9.7,555600.0,7.6768,7.6768,7.6689,7.6768,555600.0
2012-03-27 14:05:00,9.7,9.73,9.69,9.73,3062800.0,7.6768,7.7006,7.6689,7.7006,3062800.0
2012-03-27 14:10:00,9.73,9.76,9.72,9.75,3622800.0,7.7006,7.7243,7.6926,7.7164,3622800.0
2012-03-27 14:15:00,9.75,9.76,9.74,9.75,1999900.0,7.7164,7.7243,7.7085,7.7164,1999900.0
2012-03-27 14:20:00,9.75,9.76,9.73,9.74,2732300.0,7.7164,7.7243,7.7006,7.7085,2732300.0
2012-03-27 14:25:00,9.75,9.76,9.74,9.74,1431700.0,7.7164,7.7243,7.7085,7.7085,1431700.0
2012-03-27 14:30:00,9.75,9.76,9.74,9.76,1927600.0,7.7164,7.7243,7.7085,7.7243,1927600.0
2012-03-27 14:35:00,9.76,9.76,9.73,9.73,1848200.0,7.7243,7.7243,7.7006,7.7006,1848200.0
2012-03-27 14:40:00,9.74,9.75,9.73,9.75,606200.0,7.7085,7.7164,7.7006,7.7164,606200.0
2012-03-27 14:45:00,9.75,9.75,9.74,9.74,845800.0,7.7164,7.7164,7.7085,7.7085,845800.0
2012-03-27 14:50:00,9.75,9.76,9.74,9.74,1175300.0,7.7164,7.7243,7.7085,7.7085,1175300.0
2012-03-27 14:55:00,9.75,9.75,9.73,9.75,1477600.0,7.7164,7.7164,7.7006,7.7164,1477600.0
2012-03-27 15:00:00,9.74,9.75,9.74,9.75,528500.0,7.7085,7.7164,7.7085,7.7164,528500.0
2012-03-27 15:05:00,9.75,9.76,9.74,9.75,1111400.0,7.7164,7.7243,7.7085,7.7164,1111400.0
2012-03-27 15:10:00,9.76,9.76,9.74,9.74,1242000.0,7.7243,7.7243,7.7085,7.7085,1242000.0
2012-03-27 15:15:00,9.74,9.75,9.71,9.72,3310600.0,7.7085,7.7164,7.6847,7.6926,3310600.0
2012-03-27 15:20:00,9.72,9.73,9.7,9.7,3330000.0,7.6926,7.7006,7.6768,7.6768,3330000.0
2012-03-27 15:25:00,9.71,9.71,9.65,9.65,6372200.0,7.6847,7.6847,7.6372,7.6372,6372200.0
2012-03-27 15:30:00,9.65,9.67,9.63,9.66,5809800.0,7.6372,7.6531,7.6214,7.6452,5809800.0
2012-03-27 15:35:00,9.66,9.67,9.65,9.67,4887400.0,7.6452,7.6531,7.6372,7.6531,4887400.0
2012-03-27 15:40:00,9.67,9.67,9.65,9.65,2418500.0,7.6531,7.6531,7.6372,7.6372,2418500.0
2012-03-27 15:45:00,9.65,9.66,9.6,9.6,7892500.0,7.6372,7.6452,7.5977,7.5977,7892500.0
2012-03-27 15:50:00,9.6,9.62,9.58,9.61,14084500.0,7.5977,7.6135,7.5818,7.6056,14084500.0
2012-03-27 15:55:00,9.61,9.62,9.58,9.6,10309300.0,7.6056,7.6135,7.5818,7.5977,10309300.0
2012-03-28 09:30:00,9.62,9.67,9.58,9.67,9930500.0,7.6135,7.6531,7.5818,7.6531,9930500.0
2012-03-28 09:35:00,9.66,9.71,9.65,9.69,6358100.0,7.6452,7.6847,7.6372,7.6689,6358100.0
2012-03-28 09:40:00,9.69,9.7,9.66,9.66,5324500.0,7.6689,7.6768,7.6452,7.6452,5324500.0
2012-03-28 09:45:00,9.67,9.69,9.65,9.67,5080700.0,7.6531,7.6689,7.6372,7.6531,5080700.0
2012-03-28 09:50:00,9.66,9.71,9.66,9.71,4565100.0,7.6452,7.6847,7.6452,7.6847,4565100.0
2012-03-28 09:55:00,9.7,9.72,9.69,9.69,5457000.0,7.6768,7.6926,7.6689,7.6689,5457000.0
2012-03-28 10:00:00,9.69,9.75,9.69,9.74,5215600.0,7.6689,7.7164,7.6689,7.7085,5215600.0
2012-03-28 10:05:00,9.75,9.75,9.72,9.73,5035700.0,7.7164,7.7164,7.6926,7.7006,5035700.0
2012-03-28 10:10:00,9.73,9.78,9.72,9.78,4781800.0,7.7006,7.7401,7.6926,7.7401,4781800.0
2012-03-28 10:15:00,9.78,9.78,9.73,9.74,4988000.0,7.7401,7.7401,7.7006,7.7085,4988000.0
2012-03-28 10:20:00,9.74,9.75,9.73,9.74,2482800.0,7.7085,7.7164,7.7006,7.7085,2482800.0
2012-03-28 10:25:00,9.75,9.75,9.7,9.72,3184700.0,7.7164,7.7164,7.6768,7.6926,3184700.0
2012-03-28 10:30:00,9.72,9.72,9.66,9.68,3104100.0,7.6926,7.6926,7.6452,7.661,3104100.0
2012-03-28 10:35:00,9.68,9.71,9.67,9.7,2486900.0,7.661,7.6847,7.6531,7.6768,2486900.0
2012-03-28 10:40:00,9.7,9.71,9.69,9.7,1458200.0,7.6768,7.6847,7.6689,7.6768,1458200.0
2012-03-28 10:45:00,9.69,9.72,9.69,9.72,2664200.0,7.6689,7.6926,7.6689,7.6926,2664200.0
2012-03-28 10:50:00,9.72,9.72,9.7,9.72,1937400.0,7.6926,7.6926,7.6768,7.6926,1937400.0
2012-03-28 10:55:00,9.72,9.74,9.7,9.74,2797900.0,7.6926,7.7085,7.6768,7.7085,2797900.0
2012-03-28 11:00:00,9.74,9.74,9.71,9.72,2538000.0,7.7085,7.7085,7.6847,7.6926,2538000.0
2012-03-28 11:05:00,9.72,9.73,9.71,9.72,1237400.0,7.6926,7.7006,7.6847,7.6926,1237400.0
2012-03-28 11:10:00,9.71,9.75,9.71,9.74,2511300.0,7.6847,7.7164,7.6847,7.7085,2511300.0
2012-03-28 11:15:00,9.74,9.75,9.74,9.75,894100.0,7.7085,7.7164,7.7085,7.7164,894100.0
2012-03-28 11:20:00,9.75,9.75,9.72,9.72,1399100.0,7.7164,7.7164,7.6926,7.6926,1399100.0
2012-03-28 11:25:00,9.72,9.73,9.7,9.7,1625400.0,7.6926,7.7006,7.6768,7.6768,1625400.0
2012-03-28 11:30:00,9.7,9.71,9.7,9.7,534300.0,7.6768,7.6847,7.6768,7.6768,534300.0
2012-03-28 11:35:00,9.7,9.7,9.68,9.7,2054100.0,7.6768,7.6768,7.661,7.6768,2054100.0
2012-03-28 11:40:00,9.7,9.7,9.67,9.68,2139200.0,7.6768,7.6768,7.6531,7.661,2139200.0
2012-03-28 11:45:00,9.68,9.68,9.63,9.64,5220400.0,7.661,7.661,7.6214,7.6293,5220400.0
2012-03-28 11:50:00,9.65,9.65,9.6,9.63,3937500.0,7.6372,7.6372,7.5977,7.6214,3937500.0
2012-03-28 11:55:00,9.63,9.63,9.58,9.63,6897700.0,7.6214,7.6214,7.5818,7.6214,6897700.0
2012-03-28 12:00:00,9.63,9.64,9.6,9.61,4287800.0,7.6214,7.6293,7.5977,7.6056,4287800.0
2012-03-28 12:05:00,9.62,9.63,9.6,9.61,3030300.0,7.6135,7.6214,7.5977,7.6056,3030300.0
2012-03-28 12:10:00,9.6,9.62,9.6,9.62,1786500.0,7.5977,7.6135,7.5977,7.6135,1786500.0
2012-03-28 12:15:00,9.62,9.66,9.61,9.65,3474900.0,7.6135,7.6452,7.6056,7.6372,3474900.0
2012-03-28 12:20:00,9.65,9.65,9.63,9.63,1012900.0,7.6372,7.6372,7.6214,7.6214,1012900.0
2012-03-28 12:25:00,9.63,9.67,9.63,9.65,1862800.0,7.6214,7.6531,7.6214,7.6372,1862800.0
2012-03-28 12:30:00,9.66,9.68,9.65,9.66,2348500.0,7.6452,7.661,7.6372,7.6452,2348500.0
2012-03-28 12:35:00,9.66,9.68,9.65,9.68,2504500.0,7.6452,7.661,7.6372,7.661,2504500.0
2012-03-28 12:40:00,9.68,9.7,9.66,9.66,2463500.0,7.661,7.6768,7.6452,7.6452,2463500.0
2012-03-28 12:45:00,9.67,9.69,9.66,9.69,934300.0,7.6531,7.6689,7.6452,7.6689,934300.0
2012-03-28 12:50:00,9.69,9.69,9.67,9.68,1650500.0,7.6689,7.6689,7.6531,7.661,1650500.0
2012-03-28 12:55:00,9.68,9.69,9.67,9.68,926700.0,7.661,7.6689,7.6531,7.661,926700.0
2012-03-28 13:00:00,9.69,9.71,9.69,9.7,2818500.0,7.6689,7.6847,7.6689,7.6768,2818500.0
2012-03-28 13:05:00,9.71,9.72,9.7,9.71,2552000.0,7.6847,7.6926,7.6768,7.6847,2552000.0
2012-03-28 13:10:00,9.7,9.72,9.7,9.71,1980400.0,7.6768,7.6926,7.6768,7.6847,1980400.0
2012-03-28 13:15:00,9.71,9.72,9.69,9.71,2089700.0,7.6847,7.6926,7.6689,7.6847,2089700.0
2012-03-28 13:20:00,9.7,9.71,9.66,9.67,2223400.0,7.6768,7.6847,7.6452,7.6531,2223400.0
2012-03-28 13:25:00,9.67,9.69,9.67,9.68,937900.0,7.6531,7.6689,7.6531,7.661,937900.0
2012-03-28 13:30:00,9.68,9.69,9.66,9.67,1499000.0,7.661,7.6689,7.6452,7.6531,1499000.0
2012-03-28 13:35:00,9.67,9.69,9.66,9.69,1246800.0,7.6531,7.6689,7.6452,7.6689,1246800.0
2012-03-28 13:40:00,9.68,9.7,9.68,9.68,1110900.0,7.661,7.6768,7.661,7.661,1110900.0
2012-03-28 13:45:00,9.69,9.69,9.66,9.68,1382200.0,7.6689,7.6689,7.6452,7.661,1382200.0
2012-03-28 13:50:00,9.69,9.69,9.67,9.69,1750100.0,7.6689,7.6689,7.6531,7.6689,1750100.0
2012-03-28 13:55:00,9.69,9.69,9.68,9.69,687400.0,7.6689,7.6689,7.661,7.6689,687400.0
2012-03-28 14:00:00,9.68,9.69,9.66,9.66,1402300.0,7.661,7.6689,7.6452,7.6452,1402300.0
2012-03-28 14:05:00,9.66,9.67,9.62,9.63,3653100.0,7.6452,7.6531,7.6135,7.6214,3653100.0
2012-03-28 14:10:00,9.63,9.65,9.62,9.64,1684600.0,7.6214,7.6372,7.6135,7.6293,1684600.0
2012-03-28 14:15:00,9.65,9.67,9.63,9.63,2000200.0,7.6372,7.6531,7.6214,7.6214,2000200.0
2012-03-28 14:20:00,9.64,9.65,9.63,9.63,1402300.0,7.6293,7.6372,7.6214,7.6214,1402300.0
2012-03-28 14:25:00,9.64,9.65,9.62,9.64,1354400.0,7.6293,7.6372,7.6135,7.6293,1354400.0
2012-03-28 14:30:00,9.65,9.65,9.63,9.65,1353300.0,7.6372,7.6372,7.6214,7.6372,1353300.0
2012-03-28 14:35:00,9.65,9.66,9.64,9.66,1463200.0,7.6372,7.6452,7.6293,7.6452,1463200.0
2012-03-28 14:40:00,9.66,9.67,9.65,9.67,1329000.0,7.6452,7.6531,7.6372,7.6531,1329000.0
2012-03-28 14:45:00,9.67,9.68,9.66,9.66,1543200.0,7.6531,7.661,7.6452,7.6452,1543200.0
2012-03-28 14:50:00,9.67,9.68,9.66,9.68,1028700.0,7.6531,7.661,7.6452,7.661,1028700.0
2012-03-28 14:55:00,9.68,9.69,9.67,9.68,2231000.0,7.661,7.6689,7.6531,7.661,2231000.0
2012-03-28 15:00:00,9.69,9.7,9.68,9.68,2697800.0,7.6689,7.6768,7.661,7.661,2697800.0
2012-03-28 15:05:00,9.68,9.69,9.67,9.68,1317100.0,7.661,7.6689,7.6531,7.661,1317100.0
2012-03-28 15:10:00,9.68,9.68,9.65,9.66,1831500.0,7.661,7.661,7.6372,7.6452,1831500.0
2012-03-28 15:15:00,9.66,9.67,9.65,9.66,2048500.0,7.6452,7.6531,7.6372,7.6452,2048500.0
2012-03-28 15:20:00,9.66,9.69,9.65,9.69,2370400.0,7.6452,7.6689,7.6372,7.6689,2370400.0
2012-03-28 15:25:00,9.69,9.7,9.67,9.7,3034000.0,7.6689,7.6768,7.6531,7.6768,3034000.0
2012-03-28 15:30:00,9.69,9.72,9.69,9.72,2874200.0,7.6689,7.6926,7.6689,7.6926,2874200.0
2012-03-28 15:35:00,9.72,9.72,9.68,9.7,5017400.0,7.6926,7.6926,7.661,7.6768,5017400.0
2012-03-28 15:40:00,9.7,9.73,9.69,9.72,4488100.0,7.6768,7.7006,7.6689,7.6926,4488100.0
2012-03-28 15:45:00,9.72,9.74,9.71,9.73,5154800.0,7.6926,7.7085,7.6847,7.7006,5154800.0
2012-03-28 15:50:00,9.73,9.74,9.72,9.73,3514100.0,7.7006,7.7085,7.6926,7.7006,3514100.0
2012-03-28 15:55:00,9.72,9.74,9.71,9.74,9021300.0,7.6926,7.7085,7.6847,7.7085,9021300.0
2012-03-29 09:30:00,9.63,9.67,9.62,9.65,6365200.0,7.6214,7.6531,7.6135,7.6372,6365200.0
2012-03-29 09:35:00,9.64,9.68,9.62,9.62,5635000.0,7.6293,7.661,7.6135,7.6135,5635000.0
2012-03-29 09:40:00,9.63,9.64,9.62,9.63,3555600.0,7.6214,7.6293,7.6135,7.6214,3555600.0
2012-03-29 09:45:00,9.63,9.67,9.63,9.63,4001200.0,7.6214,7.6531,7.6214,7.6214,4001200.0
2012-03-29 09:50:00,9.63,9.65,9.61,9.64,3727100.0,7.6214,7.6372,7.6056,7.6293,3727100.0
2012-03-29 09:55:00,9.64,9.64,9.58,9.61,6688400.0,7.6293,7.6293,7.5818,7.6056,6688400.0
2012-03-29 10:00:00,9.61,9.64,9.6,9.64,3577300.0,7.6056,7.6293,7.5977,7.6293,3577300.0
2012-03-29 10:05:00,9.64,9.65,9.62,9.63,3447200.0,7.6293,7.6372,7.6135,7.6214,3447200.0
2012-03-29 10:10:00,9.63,9.63,9.59,9.6,5471900.0,7.6214,7.6214,7.5898,7.5977,5471900.0
2012-03-29 10:15:00,9.6,9.62,9.58,9.6,3613500.0,7.5977,7.6135,7.5818,7.5977,3613500.0
2012-03-29 10:20:00,9.6,9.63,9.59,9.61,4301300.0,7.5977,7.6214,7.5898,7.6056,4301300.0
2012-03-29 10:25:00,9.61,9.61,9.57,9.58,3124200.0,7.6056,7.6056,7.5739,7.5818,3124200.0
2012-03-29 10:30:00,9.59,9.6,9.54,9.55,7084500.0,7.5898,7.5977,7.5502,7.5581,7084500.0
2012-03-29 10:35:00,9.55,9.56,9.52,9.55,5735400.0,7.5581,7.566,7.5344,7.5581,5735400.0
2012-03-29 10:40:00,9.55,9.57,9.55,9.56,2940500.0,7.5581,7.5739,7.5581,7.566,2940500.0
2012-03-29 10:45:00,9.57,9.57,9.53,9.54,3076900.0,7.5739,7.5739,7.5423,7.5502,3076900.0
2012-03-29 10:50:00,9.54,9.55,9.51,9.52,3956300.0,7.5502,7.5581,7.5264,7.5344,3956300.0
2012-03-29 10:55:00,9.53,9.56,9.52,9.55,2867100.0,7.5423,7.566,7.5344,7.5581,2867100.0
2012-03-29 11:00:00,9.55,9.56,9.53,9.55,2870400.0,7.5581,7.566,7.5423,7.5581,2870400.0
2012-03-29 11:05:00,9.56,9.56,9.54,9.55,1422300.0,7.566,7.566,7.5502,7.5581,1422300.0
2012-03-29 11:10:00,9.54,9.56,9.54,9.55,2940200.0,7.5502,7.566,7.5502,7.5581,2940200.0
2012-03-29 11:15:00,9.55,9.55,9.51,9.53,3133000.0,7.5581,7.5581,7.5264,7.5423,3133000.0
2012-03-29 11:20:00,9.53,9.53,9.51,9.51,2430400.0,7.5423,7.5423,7.5264,7.5264,2430400.0
2012-03-29 11:25:00,9.52,9.53,9.48,9.48,6481500.0,7.5344,7.5423,7.5027,7.5027,6481500.0
2012-03-29 11:30:00,9.48,9.5,9.45,9.47,7076100.0,7.5027,7.5185,7.479,7.4948,7076100.0
2012-03-29 11:35:00,9.46,9.47,9.43,9.45,4568900.0,7.4869,7.4948,7.4631,7.479,4568900.0
2012-03-29 11:40:00,9.46,9.49,9.45,9.47,4639100.0,7.4869,7.5106,7.479,7.4948,4639100.0
2012-03-29 11:45:00,9.47,9.48,9.46,9.47,1689800.0,7.4948,7.5027,7.4869,7.4948,1689800.0
2012-03-29 11:50:00,9.48,9.48,9.43,9.43,4321100.0,7.5027,7.5027,7.4631,7.4631,4321100.0
2012-03-29 11:55:00,9.44,9.47,9.43,9.47,3785800.0,7.471,7.4948,7.4631,7.4948,3785800.0
2012-03-29 12:00:00,9.47,9.51,9.46,9.5,3581100.0,7.4948,7.5264,7.4869,7.5185,3581100.0
2012-03-29 12:05:00,9.5,9.53,9.49,9.51,2288600.0,7.5185,7.5423,7.5106,7.5264,2288600.0
2012-03-29 12:10:00,9.52,9.52,9.5,9.51,1339800.0,7.5344,7.5344,7.5185,7.5264,1339800.0
2012-03-29 12:15:00,9.5,9.51,9.5,9.51,1358500.0,7.5185,7.5264,7.5185,7.5264,1358500.0
2012-03-29 12:20:00,9.51,9.53,9.5,9.51,2242400.0,7.5264,7.5423,7.5185,7.5264,2242400.0
2012-03-29 12:25:00,9.52,9.54,9.51,9.52,2615000.0,7.5344,7.5502,7.5264,7.5344,2615000.0
2012-03-29 12:30:00,9.52,9.54,9.51,9.53,1824900.0,7.5344,7.5502,7.5264,7.5423,1824900.0
2012-03-29 12:35:00,9.54,9.57,9.53,9.54,2562600.0,7.5502,7.5739,7.5423,7.5502,2562600.0
2012-03-29 12:40:00,9.56,9.56,9.54,9.55,1741000.0,7.566,7.566,7.5502,7.5581,1741000.0
2012-03-29 12:45:00,9.55,9.56,9.53,9.55,2004100.0,7.5581,7.566,7.5423,7.5581,2004100.0
2012-03-29 12:50:00,9.55,9.58,9.54,9.58,1900200.0,7.5581,7.5818,7.5502,7.5818,1900200.0
2012-03-29 12:55:00,9.58,9.58,9.57,9.58,1137800.0,7.5818,7.5818,7.5739,7.5818,1137800.0
2012-03-29 13:00:00,9.57,9.58,9.55,9.57,2189300.0,7.5739,7.5818,7.5581,7.5739,2189300.0
2012-03-29 13:05:00,9.57,9.57,9.54,9.56,1648800.0,7.5739,7.5739,7.5502,7.566,1648800.0
2012-03-29 13:10:00,9.56,9.56,9.53,9.54,1366900.0,7.566,7.566,7.5423,7.5502,1366900.0
2012-03-29 13:15:00,9.55,9.56,9.54,9.56,1305900.0,7.5581,7.566,7.5502,7.566,1305900.0
2012-03-29 13:20:00,9.55,9.56,9.55,9.55,1084400.0,7.5581,7.566,7.5581,7.5581,1084400.0
2012-03-29 13:25:00,9.55,9.56,9.53,9.53,3321200.0,7.5581,7.566,7.5423,7.5423,3321200.0
2012-03-29 13:30:00,9.54,9.54,9.51,9.52,2538000.0,7.5502,7.5502,7.5264,7.5344,2538000.0
2012-03-29 13:35:00,9.52,9.52,9.51,9.52,1342900.0,7.5344,7.5344,7.5264,7.5344,1342900.0
2012-03-29 13:40:00,9.51,9.52,9.48,9.49,2469000.0,7.5264,7.5344,7.5027,7.5106,2469000.0
2012-03-29 13:45:00,9.48,9.49,9.46,9.47,3144500.0,7.5027,7.5106,7.4869,7.4948,3144500.0
2012-03-29 13:50:00,9.47,9.5,9.46,9.5,2143600.0,7.4948,7.5185,7.4869,7.5185,2143600.0
2012-03-29 13:55:00,9.5,9.5,9.48,9.49,2081100.0,7.5185,7.5185,7.5027,7.5106,2081100.0
2012-03-29 14:00:00,9.49,9.51,9.48,9.49,2728400.0,7.5106,7.5264,7.5027,7.5106,2728400.0
2012-03-29 14:05:00,9.49,9.5,9.48,9.49,1313100.0,7.5106,7.5185,7.5027,7.5106,1313100.0
2012-03-29 14:10:00,9.49,9.5,9.48,9.49,1736700.0,7.5106,7.5185,7.5027,7.5106,1736700.0
2012-03-29 14:15:00,9.49,9.51,9.48,9.5,2023500.0,7.5106,7.5264,7.5027,7.5185,2023500.0
2012-03-29 14:20:00,9.5,9.51,9.49,9.5,1503700.0,7.5185,7.5264,7.5106,7.5185,1503700.0
2012-03-29 14:25:00,9.5,9.5,9.49,9.5,1862100.0,7.5185,7.5185,7.5106,7.5185,1862100.0
2012-03-29 14:30:00,9.49,9.5,9.47,9.47,2603500.0,7.5106,7.5185,7.4948,7.4948,2603500.0
2012-03-29 14:35:00,9.48,9.49,9.47,9.49,1325700.0,7.5027,7.5106,7.4948,7.5106,1325700.0
2012-03-29 14:40:00,9.49,9.5,9.48,9.5,932300.0,7.5106,7.5185,7.5027,7.5185,932300.0
2012-03-29 14:45:00,9.5,9.51,9.49,9.5,2893300.0,7.5185,7.5264,7.5106,7.5185,2893300.0
2012-03-29 14:50:00,9.5,9.5,9.49,9.5,602200.0,7.5185,7.5185,7.5106,7.5185,602200.0
2012-03-29 14:55:00,9.5,9.5,9.48,9.49,1485400.0,7.5185,7.5185,7.5027,7.5106,1485400.0
2012-03-29 15:00:00,9.49,9.49,9.48,9.49,659700.0,7.5106,7.5106,7.5027,7.5106,659700.0
2012-03-29 15:05:00,9.48,9.49,9.47,9.47,1865100.0,7.5027,7.5106,7.4948,7.4948,1865100.0
2012-03-29 15:10:00,9.47,9.52,9.47,9.51,6070800.0,7.4948,7.5344,7.4948,7.5264,6070800.0
2012-03-29 15:15:00,9.51,9.52,9.49,9.51,4569200.0,7.5264,7.5344,7.5106,7.5264,4569200.0
2012-03-29 15:20:00,9.51,9.51,9.5,9.5,1181300.0,7.5264,7.5264,7.5185,7.5185,1181300.0
2012-03-29 15:25:00,9.5,9.51,9.49,9.5,1345900.0,7.5185,7.5264,7.5106,7.5185,1345900.0
2012-03-29 15:30:00,9.5,9.53,9.49,9.53,2359000.0,7.5185,7.5423,7.5106,7.5423,2359000.0
2012-03-29 15:35:00,9.53,9.55,9.52,9.54,3364300.0,7.5423,7.5581,7.5344,7.5502,3364300.0
2012-03-29 15:40:00,9.54,9.56,9.53,9.55,3284400.0,7.5502,7.566,7.5423,7.5581,3284400.0
2012-03-29 15:45:00,9.55,9.57,9.54,9.55,7282400.0,7.5581,7.5739,7.5502,7.5581,7282400.0
2012-03-29 15:50:00,9.55,9.55,9.53,9.53,4463100.0,7.5581,7.5581,7.5423,7.5423,4463100.0
2012-03-29 15:55:00,9.54,9.55,9.52,9.52,10117400.0,7.5502,7.5581,7.5344,7.5344,10117400.0
2012-03-30 09:30:00,9.61,9.64,9.6,9.6,7124400.0,7.6056,7.6293,7.5977,7.5977,7124400.0
2012-03-30 09:35:00,9.6,9.61,9.57,9.6,4572900.0,7.5977,7.6056,7.5739,7.5977,4572900.0
2012-03-30 09:40:00,9.6,9.61,9.56,9.58,4117500.0,7.5977,7.6056,7.566,7.5818,4117500.0
2012-03-30 09:45:00,9.59,9.59,9.54,9.55,4182500.0,7.5898,7.5898,7.5502,7.5581,4182500.0
2012-03-30 09:50:00,9.55,9.58,9.53,9.58,3455500.0,7.5581,7.5818,7.5423,7.5818,3455500.0
2012-03-30 09:55:00,9.57,9.6,9.57,9.57,3353200.0,7.5739,7.5977,7.5739,7.5739,3353200.0
2012-03-30 10:00:00,9.57,9.59,9.56,9.57,3266100.0,7.5739,7.5898,7.566,7.5739,3266100.0
2012-03-30 10:05:00,9.58,9.59,9.56,9.57,2069600.0,7.5818,7.5898,7.566,7.5739,2069600.0
2012-03-30 10:10:00,9.57,9.57,9.53,9.54,6414200.0,7.5739,7.5739,7.5423,7.5502,6414200.0
2012-03-30 10:15:00,9.54,9.55,9.48,9.5,7304500.0,7.5502,7.5581,7.5027,7.5185,7304500.0
2012-03-30 10:20:00,9.5,9.5,9.45,9.46,5336800.0,7.5185,7.5185,7.479,7.4869,5336800.0
2012-03-30 10:25:00,9.46,9.47,9.37,9.44,10922600.0,7.4869,7.4948,7.4156,7.471,10922600.0
2012-03-30 10:30:00,9.44,9.46,9.42,9.43,4472200.0,7.471,7.4869,7.4552,7.4631,4472200.0
2012-03-30 10:35:00,9.43,9.43,9.36,9.36,6859100.0,7.4631,7.4631,7.4077,7.4077,6859100.0
2012-03-30 10:40:00,9.37,9.39,9.35,9.38,10532500.0,7.4156,7.4315,7.3998,7.4236,10532500.0
2012-03-30 10:45:00,9.38,9.44,9.37,9.43,5630700.0,7.4236,7.471,7.4156,7.4631,5630700.0
2012-03-30 10:50:00,9.43,9.43,9.38,9.41,3823300.0,7.4631,7.4631,7.4236,7.4473,3823300.0
2012-03-30 10:55:00,9.4,9.42,9.4,9.4,1709600.0,7.4394,7.4552,7.4394,7.4394,1709600.0
2012-03-30 11:00:00,9.41,9.43,9.4,9.42,2289500.0,7.4473,7.4631,7.4394,7.4552,2289500.0
2012-03-30 11:05:00,9.43,9.45,9.42,9.45,2050800.0,7.4631,7.479,7.4552,7.479,2050800.0
2012-03-30 11:10:00,9.44,9.47,9.44,9.45,3560600.0,7.471,7.4948,7.471,7.479,3560600.0
2012-03-30 11:15:00,9.46,9.48,9.45,9.46,3595300.0,7.4869,7.5027,7.479,7.4869,3595300.0
2012-03-30 11:20:00,9.46,9.46,9.44,9.44,2406000.0,7.4869,7.4869,7.471,7.471,2406000.0
2012-03-30 11:25:00,9.44,9.46,9.44,9.45,1286200.0,7.471,7.4869,7.471,7.479,1286200.0
2012-03-30 11:30:00,9.46,9.47,9.44,9.45,2416900.0,7.4869,7.4948,7.471,7.479,2416900.0
2012-03-30 11:35:00,9.45,9.48,9.44,9.46,2726500.0,7.479,7.5027,7.471,7.4869,2726500.0
2012-03-30 11:40:00,9.46,9.47,9.46,9.47,711800.0,7.4869,7.4948,7.4869,7.4948,711800.0
2012-03-30 11:45:00,9.46,9.48,9.46,9.47,1403200.0,7.4869,7.5027,7.4869,7.4948,1403200.0
2012-03-30 11:50:00,9.47,9.49,9.46,9.47,2125500.0,7.4948,7.5106,7.4869,7.4948,2125500.0
2012-03-30 11:55:00,9.48,9.48,9.47,9.48,766300.0,7.5027,7.5027,7.4948,7.5027,766300.0
2012-03-30 12:00:00,9.48,9.48,9.47,9.48,776500.0,7.5027,7.5027,7.4948,7.5027,776500.0
2012-03-30 12:05:00,9.47,9.48,9.47,9.48,502300.0,7.4948,7.5027,7.4948,7.5027,502300.0
2012-03-30 12:10:00,9.47,9.48,9.45,9.45,1314300.0,7.4948,7.5027,7.479,7.479,1314300.0
2012-03-30 12:15:00,9.45,9.47,9.45,9.46,1609200.0,7.479,7.4948,7.479,7.4869,1609200.0
2012-03-30 12:20:00,9.47,9.47,9.45,9.46,1025800.0,7.4948,7.4948,7.479,7.4869,1025800.0
2012-03-30 12:25:00,9.46,9.47,9.46,9.47,403200.0,7.4869,7.4948,7.4869,7.4948,403200.0
2012-03-30 12:30:00,9.47,9.48,9.46,9.46,2044400.0,7.4948,7.5027,7.4869,7.4869,2044400.0
2012-03-30 12:35:00,9.47,9.47,9.46,9.47,1173600.0,7.4948,7.4948,7.4869,7.4948,1173600.0
2012-03-30 12:40:00,9.46,9.47,9.46,9.46,517100.0,7.4869,7.4948,7.4869,7.4869,517100.0
2012-03-30 12:45:00,9.46,9.47,9.46,9.47,638100.0,7.4869,7.4948,7.4869,7.4948,638100.0
2012-03-30 12:50:00,9.46,9.47,9.46,9.47,630300.0,7.4869,7.4948,7.4869,7.4948,630300.0
2012-03-30 12:55:00,9.46,9.47,9.43,9.44,1840100.0,7.4869,7.4948,7.4631,7.471,1840100.0
2012-03-30 13:00:00,9.43,9.45,9.43,9.45,1454700.0,7.4631,7.479,7.4631,7.479,1454700.0
2012-03-30 13:05:00,9.44,9.45,9.44,9.45,266000.0,7.471,7.479,7.471,7.479,266000.0
2012-03-30 13:10:00,9.45,9.46,9.44,9.46,1102400.0,7.479,7.4869,7.471,7.4869,1102400.0
2012-03-30 13:15:00,9.46,9.47,9.45,9.46,593900.0,7.4869,7.4948,7.479,7.4869,593900.0
2012-03-30 13:20:00,9.47,9.47,9.46,9.46,710100.0,7.4948,7.4948,7.4869,7.4869,710100.0
2012-03-30 13:25:00,9.46,9.47,9.46,9.46,515800.0,7.4869,7.4948,7.4869,7.4869,515800.0
2012-03-30 13:30:00,9.46,9.47,9.46,9.47,696100.0,7.4869,7.4948,7.4869,7.4948,696100.0
2012-03-30 13:35:00,9.47,9.49,9.46,9.49,2117600.0,7.4948,7.5106,7.4869,7.5106,2117600.0
2012-03-30 13:40:00,9.49,9.49,9.47,9.47,1708000.0,7.5106,7.5106,7.4948,7.4948,1708000.0
2012-03-30 13:45:00,9.47,9.48,9.47,9.47,307600.0,7.4948,7.5027,7.4948,7.4948,307600.0
2012-03-30 13:50:00,9.48,9.48,9.47,9.48,405500.0,7.5027,7.5027,7.4948,7.5027,405500.0
2012-03-30 13:55:00,9.47,9.48,9.46,9.47,1648100.0,7.4948,7.5027,7.4869,7.4948,1648100.0
2012-03-30 14:00:00,9.48,9.5,9.47,9.5,1609900.0,7.5027,7.5185,7.4948,7.5185,1609900.0
2012-03-30 14:05:00,9.5,9.51,9.49,9.5,2268900.0,7.5185,7.5264,7.5106,7.5185,2268900.0
2012-03-30 14:10:00,9.51,9.53,9.5,9.53,1791100.0,7.5264,7.5423,7.5185,7.5423,1791100.0
2012-03-30 14:15:00,9.53,9.53,9.52,9.53,1151000.0,7.5423,7.5423,7.5344,7.5423,1151000.0
2012-03-30 14:20:00,9.53,9.53,9.52,9.53,582100.0,7.5423,7.5423,7.5344,7.5423,582100.0
2012-03-30 14:25:00,9.53,9.53,9.51,9.52,1388600.0,7.5423,7.5423,7.5264,7.5344,1388600.0
2012-03-30 14:30:00,9.52,9.52,9.51,9.52,603800.0,7.5344,7.5344,7.5264,7.5344,603800.0
2012-03-30 14:35:00,9.52,9.53,9.51,9.52,2606900.0,7.5344,7.5423,7.5264,7.5344,2606900.0
2012-03-30 14:40:00,9.53,9.55,9.52,9.55,1824100.0,7.5423,7.5581,7.5344,7.5581,1824100.0
2012-03-30 14:45:00,9.54,9.55,9.54,9.54,1636000.0,7.5502,7.5581,7.5502,7.5502,1636000.0
2012-03-30 14:50:00,9.55,9.56,9.54,9.55,3273800.0,7.5581,7.566,7.5502,7.5581,3273800.0
2012-03-30 14:55:00,9.55,9.55,9.52,9.53,2366800.0,7.5581,7.5581,7.5344,7.5423,2366800.0
2012-03-30 15:00:00,9.52,9.54,9.52,9.54,1074700.0,7.5344,7.5502,7.5344,7.5502,1074700.0
2012-03-30 15:05:00,9.54,9.54,9.52,9.54,2292500.0,7.5502,7.5502,7.5344,7.5502,2292500.0
2012-03-30 15:10:00,9.54,9.55,9.53,9.54,1584900.0,7.5502,7.5581,7.5423,7.5502,1584900.0
2012-03-30 15:15:00,9.55,9.55,9.54,9.54,1079200.0,7.5581,7.5581,7.5502,7.5502,1079200.0
2012-03-30 15:20:00,9.55,9.55,9.54,9.54,686500.0,7.5581,7.5581,7.5502,7.5502,686500.0
2012-03-30 15:25:00,9.54,9.55,9.54,9.54,1593300.0,7.5502,7.5581,7.5502,7.5502,1593300.0
2012-03-30 15:30:00,9.54,9.56,9.54,9.56,4498800.0,7.5502,7.566,7.5502,7.566,4498800.0
2012-03-30 15:35:00,9.56,9.56,9.55,9.56,812500.0,7.566,7.566,7.5581,7.566,812500.0
2012-03-30 15:40:00,9.56,9.56,9.55,9.56,2157600.0,7.566,7.566,7.5581,7.566,2157600.0
2012-03-30 15:45:00,9.56,9.56,9.5,9.51,8308800.0,7.566,7.566,7.5185,7.5264,8308800.0
2012-03-30 15:50:00,9.52,9.53,9.51,9.51,5604400.0,7.5344,7.5423,7.5264,7.5264,5604400.0
2012-03-30 15:55:00,9.52,9.57,9.51,9.56,14691300.0,7.5344,7.5739,7.5264,7.566,14691300.0
2012-04-02 09:30:00,9.54,9.55,9.51,9.52,5753800.0,7.5502,7.5581,7.5264,7.5344,5753800.0
2012-04-02 09:35:00,9.52,9.54,9.47,9.54,4305400.0,7.5344,7.5502,7.4948,7.5502,4305400.0
2012-04-02 09:40:00,9.54,9.55,9.53,9.53,1632700.0,7.5502,7.5581,7.5423,7.5423,1632700.0
2012-04-02 09:45:00,9.54,9.54,9.49,9.49,2579400.0,7.5502,7.5502,7.5106,7.5106,2579400.0
2012-04-02 09:50:00,9.5,9.5,9.42,9.44,6035300.0,7.5185,7.5185,7.4552,7.471,6035300.0
2012-04-02 09:55:00,9.44,9.47,9.41,9.45,3652000.0,7.471,7.4948,7.4473,7.479,3652000.0
2012-04-02 10:00:00,9.46,9.49,9.44,9.48,4080300.0,7.4869,7.5106,7.471,7.5027,4080300.0
2012-04-02 10:05:00,9.48,9.51,9.48,9.51,2736600.0,7.5027,7.5264,7.5027,7.5264,2736600.0
2012-04-02 10:10:00,9.5,9.54,9.5,9.54,4816600.0,7.5185,7.5502,7.5185,7.5502,4816600.0
2012-04-02 10:15:00,9.54,9.59,9.53,9.58,5217200.0,7.5502,7.5898,7.5423,7.5818,5217200.0
2012-04-02 10:20:00,9.58,9.58,9.54,9.55,3347500.0,7.5818,7.5818,7.5502,7.5581,3347500.0
2012-04-02 10:25:00,9.54,9.57,9.54,9.55,1885500.0,7.5502,7.5739,7.5502,7.5581,1885500.0
2012-04-02 10:30:00,9.55,9.57,9.55,9.55,1819200.0,7.5581,7.5739,7.5581,7.5581,1819200.0
2012-04-02 10:35:00,9.55,9.57,9.54,9.56,1783200.0,7.5581,7.5739,7.5502,7.566,1783200.0
2012-04-02 10:40:00,9.56,9.57,9.55,9.56,1054200.0,7.566,7.5739,7.5581,7.566,1054200.0
2012-04-02 10:45:00,9.56,9.64,9.56,9.63,4472600.0,7.566,7.6293,7.566,7.6214,4472600.0
2012-04-02 10:50:00,9.64,9.64,9.63,9.63,2556700.0,7.6293,7.6293,7.6214,7.6214,2556700.0
2012-04-02 10:55:00,9.64,9.67,9.63,9.66,4093000.0,7.6293,7.6531,7.6214,7.6452,4093000.0
2012-04-02 11:00:00,9.66,9.69,9.64,9.64,3391800.0,7.6452,7.6689,7.6293,7.6293,3391800.0
2012-04-02 11:05:00,9.64,9.67,9.64,9.67,2530500.0,7.6293,7.6531,7.6293,7.6531,2530500.0
2012-04-02 11:10:00,9.67,9.7,9.66,9.69,3067300.0,7.6531,7.6768,7.6452,7.6689,3067300.0
2012-04-02 11:15:00,9.69,9.7,9.67,9.69,2237500.0,7.6689,7.6768,7.6531,7.6689,2237500.0
2012-04-02 11:20:00,9.69,9.69,9.67,9.69,2102600.0,7.6689,7.6689,7.6531,7.6689,2102600.0
2012-04-02 11:25:00,9.69,9.71,9.67,9.69,5090800.0,7.6689,7.6847,7.6531,7.6689,5090800.0
2012-04-02 11:30:00,9.69,9.71,9.68,9.71,2872700.0,7.6689,7.6847,7.661,7.6847,2872700.0
2012-04-02 11:35:00,9.71,9.72,9.69,9.7,2869500.0,7.6847,7.6926,7.6689,7.6768,2869500.0
2012-04-02 11:40:00,9.71,9.72,9.7,9.72,1255000.0,7.6847,7.6926,7.6768,7.6926,1255000.0
2012-04-02 11:45:00,9.72,9.75,9.71,9.75,3793600.0,7.6926,7.7164,7.6847,7.7164,3793600.0
2012-04-02 11:50:00,9.75,9.75,9.73,9.75,2315100.0,7.7164,7.7164,7.7006,7.7164,2315100.0
2012-04-02 11:55:00,9.74,9.76,9.73,9.76,2674500.0,7.7085,7.7243,7.7006,7.7243,2674500.0
2012-04-02 12:00:00,9.75,9.77,9.75,9.76,2171500.0,7.7164,7.7322,7.7164,7.7243,2171500.0
2012-04-02 12:05:00,9.75,9.78,9.75,9.75,3259000.0,7.7164,7.7401,7.7164,7.7164,3259000.0
2012-04-02 12:10:00,9.75,9.76,9.72,9.73,2353100.0,7.7164,7.7243,7.6926,7.7006,2353100.0
2012-04-02 12:15:00,9.72,9.74,9.71,9.74,2536400.0,7.6926,7.7085,7.6847,7.7085,2536400.0
2012-04-02 12:20:00,9.73,9.74,9.73,9.74,597200.0,7.7006,7.7085,7.7006,7.7085,597200.0
2012-04-02 12:25:00,9.74,9.74,9.71,9.71,1608300.0,7.7085,7.7085,7.6847,7.6847,1608300.0
2012-04-02 12:30:00,9.71,9.73,9.7,9.7,2553700.0,7.6847,7.7006,7.6768,7.6768,2553700.0
2012-04-02 12:35:00,9.71,9.72,9.7,9.71,1172400.0,7.6847,7.6926,7.6768,7.6847,1172400.0
2012-04-02 12:40:00,9.71,9.71,9.69,9.7,1357500.0,7.6847,7.6847,7.6689,7.6768,1357500.0
2012-04-02 12:45:00,9.7,9.72,9.69,9.71,962000.0,7.6768,7.6926,7.6689,7.6847,962000.0
2012-04-02 12:50:00,9.71,9.74,9.71,9.72,1749600.0,7.6847,7.7085,7.6847,7.6926,1749600.0
2012-04-02 12:55:00,9.73,9.73,9.71,9.71,824000.0,7.7006,7.7006,7.6847,7.6847,824000.0
2012-04-02 13:00:00,9.71,9.72,9.7,9.7,893900.0,7.6847,7.6926,7.6768,7.6768,893900.0
2012-04-02 13:05:00,9.71,9.72,9.7,9.71,766700.0,7.6847,7.6926,7.6768,7.6847,766700.0
2012-04-02 13:10:00,9.72,9.72,9.7,9.71,1489600.0,7.6926,7.6926,7.6768,7.6847,1489600.0
2012-04-02 13:15:00,9.71,9.71,9.7,9.71,356900.0,7.6847,7.6847,7.6768,7.6847,356900.0
2012-04-02 13:20:00,9.71,9.71,9.7,9.71,1104400.0,7.6847,7.6847,7.6768,7.6847,1104400.0
2012-04-02 13:25:00,9.71,9.71,9.69,9.7,1164500.0,7.6847,7.6847,7.6689,7.6768,1164500.0
2012-04-02 13:30:00,9.69,9.73,9.69,9.73,1551900.0,7.6689,7.7006,7.6689,7.7006,1551900.0
2012-04-02 13:35:00,9.72,9.73,9.72,9.72,544800.0,7.6926,7.7006,7.6926,7.6926,544800.0
2012-04-02 13:40:00,9.72,9.73,9.72,9.72,295200.0,7.6926,7.7006,7.6926,7.6926,295200.0
2012-04-02 13:45:00,9.73,9.74,9.72,9.73,1458200.0,7.7006,7.7085,7.6926,7.7006,1458200.0
2012-04-02 13:50:00,9.73,9.74,9.73,9.73,347800.0,7.7006,7.7085,7.7006,7.7006,347800.0
2012-04-02 13:55:00,9.73,9.74,9.71,9.72,1428900.0,7.7006,7.7085,7.6847,7.6926,1428900.0
2012-04-02 14:00:00,9.71,9.72,9.71,9.71,667400.0,7.6847,7.6926,7.6847,7.6847,667400.0
2012-04-02 14:05:00,9.72,9.72,9.71,9.71,660000.0,7.6926,7.6926,7.6847,7.6847,660000.0
2012-04-02 14:10:00,9.72,9.72,9.68,9.7,2268000.0,7.6926,7.6926,7.661,7.6768,2268000.0
2012-04-02 14:15:00,9.7,9.71,9.69,9.71,830200.0,7.6768,7.6847,7.6689,7.6847,830200.0
2012-04-02 14:20:00,9.71,9.71,9.7,9.71,632600.0,7.6847,7.6847,7.6768,7.6847,632600.0
2012-04-02 14:25:00,9.71,9.71,9.7,9.7,386500.0,7.6847,7.6847,7.6768,7.6768,386500.0
2012-04-02 14:30:00,9.71,9.71,9.7,9.71,813200.0,7.6847,7.6847,7.6768,7.6847,813200.0
2012-04-02 14:35:00,9.7,9.71,9.7,9.71,706600.0,7.6768,7.6847,7.6768,7.6847,706600.0
2012-04-02 14:40:00,9.71,9.72,9.7,9.72,531200.0,7.6847,7.6926,7.6768,7.6926,531200.0
2012-04-02 14:45:00,9.72,9.74,9.71,9.73,1378000.0,7.6926,7.7085,7.6847,7.7006,1378000.0
2012-04-02 14:50:00,9.73,9.74,9.71,9.72,1915600.0,7.7006,7.7085,7.6847,7.6926,1915600.0
2012-04-02 14:55:00,9.73,9.73,9.72,9.72,605200.0,7.7006,7.7006,7.6926,7.6926,605200.0
2012-04-02 15:00:00,9.72,9.73,9.72,9.72,687300.0,7.6926,7.7006,7.6926,7.6926,687300.0
2012-04-02 15:05:00,9.72,9.73,9.69,9.69,2059000.0,7.6926,7.7006,7.6689,7.6689,2059000.0
2012-04-02 15:10:00,9.69,9.7,9.69,9.7,1101500.0,7.6689,7.6768,7.6689,7.6768,1101500.0
2012-04-02 15:15:00,9.7,9.71,9.69,9.7,742200.0,7.6768,7.6847,7.6689,7.6768,742200.0
2012-04-02 15:20:00,9.7,9.71,9.7,9.7,880000.0,7.6768,7.6847,7.6768,7.6768,880000.0
2012-04-02 15:25:00,9.71,9.71,9.69,9.7,1784500.0,7.6847,7.6847,7.6689,7.6768,1784500.0
2012-04-02 15:30:00,9.7,9.71,9.68,9.7,4175800.0,7.6768,7.6847,7.661,7.6768,4175800.0
2012-04-02 15:35:00,9.7,9.7,9.69,9.69,813000.0,7.6768,7.6768,7.6689,7.6689,813000.0
2012-04-02 15:40:00,9.7,9.7,9.69,9.7,1493500.0,7.6768,7.6768,7.6689,7.6768,1493500.0
2012-04-02 15:45:00,9.7,9.7,9.66,9.66,3290900.0,7.6768,7.6768,7.6452,7.6452,3290900.0
2012-04-02 15:50:00,9.67,9.69,9.66,9.69,5173700.0,7.6531,7.6689,7.6452,7.6689,5173700.0
2012-04-02 15:55:00,9.68,9.69,9.66,9.66,6464900.0,7.661,7.6689,7.6452,7.6452,6464900.0
2012-04-03 09:30:00,9.67,9.67,9.6,9.62,4815200.0,7.6531,7.6531,7.5977,7.6135,4815200.0
2012-04-03 09:35:00,9.61,9.67,9.6,9.65,2854600.0,7.6056,7.6531,7.5977,7.6372,2854600.0
2012-04-03 09:40:00,9.66,9.66,9.61,9.63,3340500.0,7.6452,7.6452,7.6056,7.6214,3340500.0
2012-04-03 09:45:00,9.62,9.63,9.57,9.6,5175200.0,7.6135,7.6214,7.5739,7.5977,5175200.0
2012-04-03 09:50:00,9.61,9.63,9.59,9.62,2336600.0,7.6056,7.6214,7.5898,7.6135,2336600.0
2012-04-03 09:55:00,9.62,9.63,9.58,9.6,3921800.0,7.6135,7.6214,7.5818,7.5977,3921800.0
2012-04-03 10:00:00,9.6,9.61,9.56,9.6,3067000.0,7.5977,7.6056,7.566,7.5977,3067000.0
2012-04-03 10:05:00,9.6,9.63,9.6,9.63,2515600.0,7.5977,7.6214,7.5977,7.6214,2515600.0
2012-04-03 10:10:00,9.62,9.63,9.6,9.61,1785200.0,7.6135,7.6214,7.5977,7.6056,1785200.0
2012-04-03 10:15:00,9.6,9.61,9.55,9.57,4629000.0,7.5977,7.6056,7.5581,7.5739,4629000.0
2012-04-03 10:20:00,9.57,9.59,9.56,9.58,2577600.0,7.5739,7.5898,7.566,7.5818,2577600.0
2012-04-03 10:25:00,9.59,9.59,9.55,9.57,4258500.0,7.5898,7.5898,7.5581,7.5739,4258500.0
2012-04-03 10:30:00,9.57,9.6,9.56,9.6,1587600.0,7.5739,7.5977,7.566,7.5977,1587600.0
2012-04-03 10:35:00,9.6,9.6,9.57,9.58,2295300.0,7.5977,7.5977,7.5739,7.5818,2295300.0
2012-04-03 10:40:00,9.57,9.6,9.57,9.6,1811500.0,7.5739,7.5977,7.5739,7.5977,1811500.0
2012-04-03 10:45:00,9.6,9.61,9.58,9.59,1418300.0,7.5977,7.6056,7.5818,7.5898,1418300.0
2012-04-03 10:50:00,9.59,9.6,9.58,9.6,1282000.0,7.5898,7.5977,7.5818,7.5977,1282000.0
2012-04-03 10:55:00,9.6,9.61,9.58,9.59,1624400.0,7.5977,7.6056,7.5818,7.5898,1624400.0
2012-04-03 11:00:00,9.59,9.59,9.57,9.57,2227500.0,7.5898,7.5898,7.5739,7.5739,2227500.0
2012-04-03 11:05:00,9.58,9.59,9.57,9.58,1173000.0,7.5818,7.5898,7.5739,7.5818,1173000.0
2012-04-03 11:10:00,9.58,9.58,9.56,9.57,1246500.0,7.5818,7.5818,7.566,7.5739,1246500.0
2012-04-03 11:15:00,9.56,9.57,9.55,9.57,1920700.0,7.566,7.5739,7.5581,7.5739,1920700.0
2012-04-03 11:20:00,9.57,9.57,9.54,9.56,2916600.0,7.5739,7.5739,7.5502,7.566,2916600.0
2012-04-03 11:25:00,9.57,9.57,9.53,9.54,3234100.0,7.5739,7.5739,7.5423,7.5502,3234100.0
2012-04-03 11:30:00,9.54,9.55,9.49,9.54,11395000.0,7.5502,7.5581,7.5106,7.5502,11395000.0
2012-04-03 11:35:00,9.55,9.56,9.52,9.54,3089200.0,7.5581,7.566,7.5344,7.5502,3089200.0
2012-04-03 11:40:00,9.53,9.54,9.53,9.54,574500.0,7.5423,7.5502,7.5423,7.5502,574500.0
2012-04-03 11:45:00,9.54,9.55,9.52,9.54,1562800.0,7.5502,7.5581,7.5344,7.5502,1562800.0
2012-04-03 11:50:00,9.54,9.55,9.53,9.55,833300.0,7.5502,7.5581,7.5423,7.5581,833300.0
2012-04-03 11:55:00,9.55,9.55,9.52,9.53,1468100.0,7.5581,7.5581,7.5344,7.5423,1468100.0
2012-04-03 12:00:00,9.53,9.54,9.52,9.53,881200.0,7.5423,7.5502,7.5344,7.5423,881200.0
2012-04-03 12:05:00,9.53,9.53,9.51,9.51,1268100.0,7.5423,7.5423,7.5264,7.5264,1268100.0
2012-04-03 12:10:00,9.52,9.52,9.48,9.5,3374000.0,7.5344,7.5344,7.5027,7.5185,3374000.0
2012-04-03 12:15:00,9.5,9.52,9.49,9.51,1702200.0,7.5185,7.5344,7.5106,7.5264,1702200.0
2012-04-03 12:20:00,9.51,9.52,9.51,9.51,527900.0,7.5264,7.5344,7.5264,7.5264,527900.0
2012-04-03 12:25:00,9.52,9.53,9.51,9.52,1545700.0,7.5344,7.5423,7.5264,7.5344,1545700.0
2012-04-03 12:30:00,9.51,9.52,9.49,9.5,1721400.0,7.5264,7.5344,7.5106,7.5185,1721400.0
2012-04-03 12:35:00,9.5,9.51,9.49,9.5,752500.0,7.5185,7.5264,7.5106,7.5185,752500.0
2012-04-03 12:40:00,9.5,9.52,9.5,9.51,500900.0,7.5185,7.5344,7.5185,7.5264,500900.0
2012-04-03 12:45:00,9.52,9.52,9.51,9.52,481900.0,7.5344,7.5344,7.5264,7.5344,481900.0
2012-04-03 12:50:00,9.52,9.53,9.51,9.52,955900.0,7.5344,7.5423,7.5264,7.5344,955900.0
2012-04-03 12:55:00,9.52,9.52,9.51,9.52,320400.0,7.5344,7.5344,7.5264,7.5344,320400.0
2012-04-03 13:00:00,9.52,9.53,9.51,9.53,759800.0,7.5344,7.5423,7.5264,7.5423,759800.0
2012-04-03 13:05:00,9.53,9.53,9.52,9.53,510100.0,7.5423,7.5423,7.5344,7.5423,510100.0
2012-04-03 13:10:00,9.53,9.54,9.52,9.53,1165700.0,7.5423,7.5502,7.5344,7.5423,1165700.0
2012-04-03 13:15:00,9.53,9.54,9.53,9.54,482500.0,7.5423,7.5502,7.5423,7.5502,482500.0
2012-04-03 13:20:00,9.54,9.54,9.51,9.51,934500.0,7.5502,7.5502,7.5264,7.5264,934500.0
2012-04-03 13:25:00,9.52,9.52,9.51,9.52,442800.0,7.5344,7.5344,7.5264,7.5344,442800.0
2012-04-03 13:30:00,9.52,9.52,9.51,9.51,477400.0,7.5344,7.5344,7.5264,7.5264,477400.0
2012-04-03 13:35:00,9.52,9.52,9.51,9.52,595500.0,7.5344,7.5344,7.5264,7.5344,595500.0
2012-04-03 13:40:00,9.52,9.52,9.5,9.5,710300.0,7.5344,7.5344,7.5185,7.5185,710300.0
2012-04-03 13:45:00,9.5,9.51,9.5,9.51,504400.0,7.5185,7.5264,7.5185,7.5264,504400.0
2012-04-03 13:50:00,9.51,9.52,9.5,9.52,711500.0,7.5264,7.5344,7.5185,7.5344,711500.0
2012-04-03 13:55:00,9.52,9.53,9.51,9.52,1127800.0,7.5344,7.5423,7.5264,7.5344,1127800.0
2012-04-03 14:00:00,9.52,9.53,9.47,9.47,6465500.0,7.5344,7.5423,7.4948,7.4948,6465500.0
2012-04-03 14:05:00,9.47,9.5,9.46,9.49,2332400.0,7.4948,7.5185,7.4869,7.5106,2332400.0
2012-04-03 14:10:00,9.5,9.5,9.46,9.48,3295000.0,7.5185,7.5185,7.4869,7.5027,3295000.0
2012-04-03 14:15:00,9.48,9.5,9.46,9.5,2990100.0,7.5027,7.5185,7.4869,7.5185,2990100.0
2012-04-03 14:20:00,9.5,9.51,9.49,9.49,3523100.0,7.5185,7.5264,7.5106,7.5106,3523100.0
2012-04-03 14:25:00,9.5,9.51,9.46,9.46,2740000.0,7.5185,7.5264,7.4869,7.4869,2740000.0
2012-04-03 14:30:00,9.46,9.48,9.45,9.46,2543800.0,7.4869,7.5027,7.479,7.4869,2543800.0
2012-04-03 14:35:00,9.46,9.47,9.43,9.43,4580700.0,7.4869,7.4948,7.4631,7.4631,4580700.0
2012-04-03 14:40:00,9.43,9.46,9.43,9.45,3790600.0,7.4631,7.4869,7.4631,7.479,3790600.0
2012-04-03 14:45:00,9.44,9.45,9.41,9.44,2880000.0,7.471,7.479,7.4473,7.471,2880000.0
2012-04-03 14:50:00,9.44,9.47,9.44,9.46,2422100.0,7.471,7.4948,7.471,7.4869,2422100.0
2012-04-03 14:55:00,9.46,9.46,9.43,9.45,2054700.0,7.4869,7.4869,7.4631,7.479,2054700.0
2012-04-03 15:00:00,9.45,9.47,9.44,9.46,1721600.0,7.479,7.4948,7.471,7.4869,1721600.0
2012-04-03 15:05:00,9.46,9.5,9.46,9.49,3328700.0,7.4869,7.5185,7.4869,7.5106,3328700.0
2012-04-03 15:10:00,9.49,9.5,9.46,9.47,2215000.0,7.5106,7.5185,7.4869,7.4948,2215000.0
2012-04-03 15:15:00,9.46,9.48,9.46,9.46,2185000.0,7.4869,7.5027,7.4869,7.4869,2185000.0
2012-04-03 15:20:00,9.46,9.47,9.45,9.47,1900000.0,7.4869,7.4948,7.479,7.4948,1900000.0
2012-04-03 15:25:00,9.46,9.47,9.45,9.45,1468000.0,7.4869,7.4948,7.479,7.479,1468000.0
2012-04-03 15:30:00,9.45,9.46,9.45,9.46,1366900.0,7.479,7.4869,7.479,7.4869,1366900.0
2012-04-03 15:35:00,9.46,9.47,9.45,9.47,3539100.0,7.4869,7.4948,7.479,7.4948,3539100.0
2012-04-03 15:40:00,9.47,9.48,9.46,9.47,2470100.0,7.4948,7.5027,7.4869,7.4948,2470100.0
2012-04-03 15:45:00,9.47,9.51,9.47,9.5,3464600.0,7.4948,7.5264,7.4948,7.5185,3464600.0
2012-04-03 15:50:00,9.5,9.51,9.49,9.51,3436200.0,7.5185,7.5264,7.5106,7.5264,3436200.0
2012-04-03 15:55:00,9.51,9.51,9.48,9.48,8008200.0,7.5264,7.5264,7.5027,7.5027,8008200.0
2012-04-04 09:30:00,9.35,9.36,9.27,9.29,12196600.0,7.3998,7.4077,7.3365,7.3523,12196600.0
2012-04-04 09:35:00,9.3,9.35,9.29,9.32,7574700.0,7.3603,7.3998,7.3523,7.3761,7574700.0
2012-04-04 09:40:00,9.31,9.33,9.3,9.33,5025100.0,7.3682,7.384,7.3603,7.384,5025100.0
2012-04-04 09:45:00,9.33,9.34,9.31,9.31,3365900.0,7.384,7.3919,7.3682,7.3682,3365900.0
2012-04-04 09:50:00,9.32,9.32,9.3,9.32,3897600.0,7.3761,7.3761,7.3603,7.3761,3897600.0
2012-04-04 09:55:00,9.31,9.32,9.29,9.3,2630500.0,7.3682,7.3761,7.3523,7.3603,2630500.0
2012-04-04 10:00:00,9.3,9.31,9.25,9.27,13232700.0,7.3603,7.3682,7.3207,7.3365,13232700.0
2012-04-04 10:05:00,9.27,9.27,9.18,9.21,12890700.0,7.3365,7.3365,7.2653,7.289,12890700.0
2012-04-04 10:10:00,9.2,9.24,9.18,9.23,8825800.0,7.2811,7.3128,7.2653,7.3049,8825800.0
2012-04-04 10:15:00,9.24,9.24,9.2,9.22,4575400.0,7.3128,7.3128,7.2811,7.2969,4575400.0
2012-04-04 10:20:00,9.23,9.24,9.21,9.23,2633200.0,7.3049,7.3128,7.289,7.3049,2633200.0
2012-04-04 10:25:00,9.24,9.24,9.2,9.21,4713200.0,7.3128,7.3128,7.2811,7.289,4713200.0
2012-04-04 10:30:00,9.22,9.22,9.18,9.2,4871600.0,7.2969,7.2969,7.2653,7.2811,4871600.0
2012-04-04 10:35:00,9.19,9.21,9.18,9.21,4049800.0,7.2732,7.289,7.2653,7.289,4049800.0
2012-04-04 10:40:00,9.21,9.21,9.19,9.2,2867400.0,7.289,7.289,7.2732,7.2811,2867400.0
2012-04-04 10:45:00,9.21,9.22,9.19,9.22,2369500.0,7.289,7.2969,7.2732,7.2969,2369500.0
2012-04-04 10:50:00,9.22,9.22,9.18,9.19,3979900.0,7.2969,7.2969,7.2653,7.2732,3979900.0
2012-04-04 10:55:00,9.19,9.2,9.18,9.2,2960900.0,7.2732,7.2811,7.2653,7.2811,2960900.0
2012-04-04 11:00:00,9.2,9.21,9.19,9.2,3201900.0,7.2811,7.289,7.2732,7.2811,3201900.0
2012-04-04 11:05:00,9.19,9.21,9.19,9.21,1979700.0,7.2732,7.289,7.2732,7.289,1979700.0
2012-04-04 11:10:00,9.2,9.21,9.15,9.16,6632500.0,7.2811,7.289,7.2415,7.2495,6632500.0
2012-04-04 11:15:00,9.17,9.18,9.15,9.17,4357900.0,7.2574,7.2653,7.2415,7.2574,4357900.0
2012-04-04 11:20:00,9.18,9.19,9.16,9.19,2856300.0,7.2653,7.2732,7.2495,7.2732,2856300.0
2012-04-04 11:25:00,9.18,9.19,9.17,9.18,1255200.0,7.2653,7.2732,7.2574,7.2653,1255200.0
2012-04-04 11:30:00,9.17,9.2,9.17,9.19,1864600.0,7.2574,7.2811,7.2574,7.2732,1864600.0
2012-04-04 11:35:00,9.2,9.21,9.18,9.21,2381100.0,7.2811,7.289,7.2653,7.289,2381100.0
2012-04-04 11:40:00,9.21,9.21,9.19,9.21,1153900.0,7.289,7.289,7.2732,7.289,1153900.0
2012-04-04 11:45:00,9.21,9.21,9.19,9.2,1288700.0,7.289,7.289,7.2732,7.2811,1288700.0
2012-04-04 11:50:00,9.2,9.22,9.19,9.21,1379700.0,7.2811,7.2969,7.2732,7.289,1379700.0
2012-04-04 11:55:00,9.21,9.22,9.2,9.21,2003200.0,7.289,7.2969,7.2811,7.289,2003200.0
2012-04-04 12:00:00,9.21,9.21,9.19,9.2,1101400.0,7.289,7.289,7.2732,7.2811,1101400.0
2012-04-04 12:05:00,9.2,9.2,9.19,9.2,665600.0,7.2811,7.2811,7.2732,7.2811,665600.0
2012-04-04 12:10:00,9.19,9.22,9.19,9.21,1338600.0,7.2732,7.2969,7.2732,7.289,1338600.0
2012-04-04 12:15:00,9.22,9.24,9.21,9.23,1618900.0,7.2969,7.3128,7.289,7.3049,1618900.0
2012-04-04 12:20:00,9.24,9.26,9.23,9.26,2544500.0,7.3128,7.3286,7.3049,7.3286,2544500.0
2012-04-04 12:25:00,9.26,9.27,9.24,9.25,3139700.0,7.3286,7.3365,7.3128,7.3207,3139700.0
2012-04-04 12:30:00,9.25,9.26,9.23,9.25,2593300.0,7.3207,7.3286,7.3049,7.3207,2593300.0
2012-04-04 12:35:00,9.24,9.26,9.24,9.26,1204100.0,7.3128,7.3286,7.3128,7.3286,1204100.0
2012-04-04 12:40:00,9.26,9.26,9.25,9.26,1348000.0,7.3286,7.3286,7.3207,7.3286,1348000.0
2012-04-04 12:45:00,9.26,9.26,9.24,9.25,1315200.0,7.3286,7.3286,7.3128,7.3207,1315200.0
2012-04-04 12:50:00,9.25,9.26,9.24,9.24,1373300.0,7.3207,7.3286,7.3128,7.3128,1373300.0
2012-04-04 12:55:00,9.24,9.25,9.23,9.23,874500.0,7.3128,7.3207,7.3049,7.3049,874500.0
2012-04-04 13:00:00,9.23,9.24,9.22,9.22,1342800.0,7.3049,7.3128,7.2969,7.2969,1342800.0
2012-04-04 13:05:00,9.22,9.23,9.21,9.23,1513800.0,7.2969,7.3049,7.289,7.3049,1513800.0
2012-04-04 13:10:00,9.23,9.23,9.22,9.22,471100.0,7.3049,7.3049,7.2969,7.2969,471100.0
2012-04-04 13:15:00,9.22,9.23,9.22,9.23,563600.0,7.2969,7.3049,7.2969,7.3049,563600.0
2012-04-04 13:20:00,9.23,9.24,9.22,9.24,807500.0,7.3049,7.3128,7.2969,7.3128,807500.0
2012-04-04 13:25:00,9.24,9.24,9.22,9.22,1106700.0,7.3128,7.3128,7.2969,7.2969,1106700.0
2012-04-04 13:30:00,9.22,9.23,9.22,9.23,931000.0,7.2969,7.3049,7.2969,7.3049,931000.0
2012-04-04 13:35:00,9.22,9.23,9.22,9.22,416200.0,7.2969,7.3049,7.2969,7.2969,416200.0
2012-04-04 13:40:00,9.22,9.24,9.22,9.23,1701700.0,7.2969,7.3128,7.2969,7.3049,1701700.0
2012-04-04 13:45:00,9.22,9.24,9.22,9.23,1055100.0,7.2969,7.3128,7.2969,7.3049,1055100.0
2012-04-04 13:50:00,9.23,9.24,9.22,9.24,770700.0,7.3049,7.3128,7.2969,7.3128,770700.0
2012-04-04 13:55:00,9.23,9.25,9.23,9.25,836400.0,7.3049,7.3207,7.3049,7.3207,836400.0
2012-04-04 14:00:00,9.25,9.25,9.24,9.25,933800.0,7.3207,7.3207,7.3128,7.3207,933800.0
2012-04-04 14:05:00,9.25,9.25,9.24,9.25,730600.0,7.3207,7.3207,7.3128,7.3207,730600.0
2012-04-04 14:10:00,9.25,9.26,9.24,9.26,1117500.0,7.3207,7.3286,7.3128,7.3286,1117500.0
2012-04-04 14:15:00,9.26,9.26,9.25,9.25,922400.0,7.3286,7.3286,7.3207,7.3207,922400.0
2012-04-04 14:20:00,9.25,9.26,9.22,9.22,2269400.0,7.3207,7.3286,7.2969,7.2969,2269400.0
2012-04-04 14:25:00,9.22,9.25,9.22,9.24,2012600.0,7.2969,7.3207,7.2969,7.3128,2012600.0
2012-04-04 14:30:00,9.24,9.25,9.24,9.25,1038500.0,7.3128,7.3207,7.3128,7.3207,1038500.0
2012-04-04 14:35:00,9.25,9.27,9.24,9.27,2056000.0,7.3207,7.3365,7.3128,7.3365,2056000.0
2012-04-04 14:40:00,9.27,9.29,9.26,9.28,3458000.0,7.3365,7.3523,7.3286,7.3444,3458000.0
2012-04-04 14:45:00,9.29,9.29,9.26,9.27,1791800.0,7.3523,7.3523,7.3286,7.3365,1791800.0
2012-04-04 14:50:00,9.27,9.27,9.26,9.27,742500.0,7.3365,7.3365,7.3286,7.3365,742500.0
2012-04-04 14:55:00,9.27,9.27,9.26,9.27,841600.0,7.3365,7.3365,7.3286,7.3365,841600.0
2012-04-04 15:00:00,9.27,9.27,9.24,9.26,2407300.0,7.3365,7.3365,7.3128,7.3286,2407300.0
2012-04-04 15:05:00,9.26,9.27,9.24,9.25,1981500.0,7.3286,7.3365,7.3128,7.3207,1981500.0
2012-04-04 15:10:00,9.25,9.27,9.25,9.26,2230300.0,7.3207,7.3365,7.3207,7.3286,2230300.0
2012-04-04 15:15:00,9.26,9.26,9.23,9.24,1267800.0,7.3286,7.3286,7.3049,7.3128,1267800.0
2012-04-04 15:20:00,9.24,9.24,9.23,9.24,898900.0,7.3128,7.3128,7.3049,7.3128,898900.0
2012-04-04 15:25:00,9.23,9.24,9.23,9.24,939100.0,7.3049,7.3128,7.3049,7.3128,939100.0
2012-04-04 15:30:00,9.24,9.26,9.23,9.26,1557900.0,7.3128,7.3286,7.3049,7.3286,1557900.0
2012-04-04 15:35:00,9.26,9.26,9.23,9.24,2054000.0,7.3286,7.3286,7.3049,7.3128,2054000.0
2012-04-04 15:40:00,9.23,9.24,9.2,9.22,3340900.0,7.3049,7.3128,7.2811,7.2969,3340900.0
2012-04-04 15:45:00,9.21,9.24,9.21,9.24,3032700.0,7.289,7.3128,7.289,7.3128,3032700.0
2012-04-04 15:50:00,9.24,9.25,9.21,9.21,4295800.0,7.3128,7.3207,7.289,7.289,4295800.0
2012-04-04 15:55:00,9.21,9.22,9.2,9.2,8850800.0,7.289,7.2969,7.2811,7.2811,8850800.0
2012-04-05 09:30:00,9.14,9.18,9.11,9.18,7532700.0,7.2336,7.2653,7.2099,7.2653,7532700.0
2012-04-05 09:35:00,9.17,9.2,9.14,9.19,7912400.0,7.2574,7.2811,7.2336,7.2732,7912400.0
2012-04-05 09:40:00,9.19,9.27,9.18,9.26,7478900.0,7.2732,7.3365,7.2653,7.3286,7478900.0
2012-04-05 09:45:00,9.26,9.28,9.21,9.22,6569900.0,7.3286,7.3444,7.289,7.2969,6569900.0
2012-04-05 09:50:00,9.23,9.27,9.22,9.26,3962300.0,7.3049,7.3365,7.2969,7.3286,3962300.0
2012-04-05 09:55:00,9.26,9.28,9.24,9.24,3583400.0,7.3286,7.3444,7.3128,7.3128,3583400.0
2012-04-05 10:00:00,9.24,9.27,9.24,9.25,4519200.0,7.3128,7.3365,7.3128,7.3207,4519200.0
2012-04-05 10:05:00,9.25,9.3,9.24,9.29,3379000.0,7.3207,7.3603,7.3128,7.3523,3379000.0
2012-04-05 10:10:00,9.29,9.3,9.27,9.28,2520900.0,7.3523,7.3603,7.3365,7.3444,2520900.0
2012-04-05 10:15:00,9.29,9.3,9.28,9.29,2361500.0,7.3523,7.3603,7.3444,7.3523,2361500.0
2012-04-05 10:20:00,9.29,9.3,9.28,9.28,2059400.0,7.3523,7.3603,7.3444,7.3444,2059400.0
2012-04-05 10:25:00,9.29,9.33,9.28,9.31,4407700.0,7.3523,7.384,7.3444,7.3682,4407700.0
2012-04-05 10:30:00,9.32,9.33,9.29,9.3,2984100.0,7.3761,7.384,7.3523,7.3603,2984100.0
2012-04-05 10:35:00,9.31,9.32,9.29,9.32,1859800.0,7.3682,7.3761,7.3523,7.3761,1859800.0
2012-04-05 10:40:00,9.32,9.36,9.31,9.35,5218700.0,7.3761,7.4077,7.3682,7.3998,5218700.0
2012-04-05 10:45:00,9.35,9.4,9.35,9.4,4604000.0,7.3998,7.4394,7.3998,7.4394,4604000.0
2012-04-05 10:50:00,9.39,9.4,9.37,9.38,3604200.0,7.4315,7.4394,7.4156,7.4236,3604200.0
2012-04-05 10:55:00,9.37,9.39,9.36,9.39,3039600.0,7.4156,7.4315,7.4077,7.4315,3039600.0
2012-04-05 11:00:00,9.38,9.39,9.36,9.37,3009100.0,7.4236,7.4315,7.4077,7.4156,3009100.0
2012-04-05 11:05:00,9.36,9.37,9.35,9.36,4285600.0,7.4077,7.4156,7.3998,7.4077,4285600.0
2012-04-05 11:10:00,9.36,9.39,9.35,9.39,1604600.0,7.4077,7.4315,7.3998,7.4315,1604600.0
2012-04-05 11:15:00,9.39,9.4,9.35,9.35,4897200.0,7.4315,7.4394,7.3998,7.3998,4897200.0
2012-04-05 11:20:00,9.36,9.37,9.35,9.36,1268500.0,7.4077,7.4156,7.3998,7.4077,1268500.0
2012-04-05 11:25:00,9.36,9.37,9.35,9.36,1379900.0,7.4077,7.4156,7.3998,7.4077,1379900.0
2012-04-05 11:30:00,9.36,9.37,9.33,9.34,2260400.0,7.4077,7.4156,7.384,7.3919,2260400.0
2012-04-05 11:35:00,9.33,9.35,9.32,9.33,2107900.0,7.384,7.3998,7.3761,7.384,2107900.0
2012-04-05 11:40:00,9.33,9.34,9.32,9.32,1396600.0,7.384,7.3919,7.3761,7.3761,1396600.0
2012-04-05 11:45:00,9.32,9.33,9.31,9.32,1458600.0,7.3761,7.384,7.3682,7.3761,1458600.0
2012-04-05 11:50:00,9.31,9.32,9.31,9.31,1092700.0,7.3682,7.3761,7.3682,7.3682,1092700.0
2012-04-05 11:55:00,9.31,9.35,9.31,9.34,1902100.0,7.3682,7.3998,7.3682,7.3919,1902100.0
2012-04-05 12:00:00,9.34,9.34,9.33,9.34,626100.0,7.3919,7.3919,7.384,7.3919,626100.0
2012-04-05 12:05:00,9.34,9.34,9.33,9.33,940100.0,7.3919,7.3919,7.384,7.384,940100.0
2012-04-05 12:10:00,9.33,9.34,9.29,9.29,1910600.0,7.384,7.3919,7.3523,7.3523,1910600.0
2012-04-05 12:15:00,9.29,9.3,9.26,9.27,1686300.0,7.3523,7.3603,7.3286,7.3365,1686300.0
2012-04-05 12:20:00,9.26,9.3,9.26,9.3,2650100.0,7.3286,7.3603,7.3286,7.3603,2650100.0
2012-04-05 12:25:00,9.29,9.3,9.27,9.28,960000.0,7.3523,7.3603,7.3365,7.3444,960000.0
2012-04-05 12:30:00,9.28,9.29,9.26,9.28,2167400.0,7.3444,7.3523,7.3286,7.3444,2167400.0
2012-04-05 12:35:00,9.29,9.29,9.25,9.26,1487400.0,7.3523,7.3523,7.3207,7.3286,1487400.0
2012-04-05 12:40:00,9.25,9.26,9.25,9.25,816600.0,7.3207,7.3286,7.3207,7.3207,816600.0
2012-04-05 12:45:00,9.25,9.26,9.25,9.26,547800.0,7.3207,7.3286,7.3207,7.3286,547800.0
2012-04-05 12:50:00,9.25,9.27,9.25,9.27,643400.0,7.3207,7.3365,7.3207,7.3365,643400.0
2012-04-05 12:55:00,9.26,9.27,9.25,9.27,1728900.0,7.3286,7.3365,7.3207,7.3365,1728900.0
2012-04-05 13:00:00,9.26,9.29,9.26,9.28,1242400.0,7.3286,7.3523,7.3286,7.3444,1242400.0
2012-04-05 13:05:00,9.27,9.28,9.27,9.28,631400.0,7.3365,7.3444,7.3365,7.3444,631400.0
2012-04-05 13:10:00,9.28,9.28,9.27,9.28,432700.0,7.3444,7.3444,7.3365,7.3444,432700.0
2012-04-05 13:15:00,9.28,9.29,9.26,9.26,1685900.0,7.3444,7.3523,7.3286,7.3286,1685900.0
2012-04-05 13:20:00,9.27,9.29,9.26,9.29,1080100.0,7.3365,7.3523,7.3286,7.3523,1080100.0
2012-04-05 13:25:00,9.28,9.29,9.28,9.28,336700.0,7.3444,7.3523,7.3444,7.3444,336700.0
2012-04-05 13:30:00,9.28,9.29,9.28,9.29,386300.0,7.3444,7.3523,7.3444,7.3523,386300.0
2012-04-05 13:35:00,9.28,9.29,9.28,9.29,264200.0,7.3444,7.3523,7.3444,7.3523,264200.0
2012-04-05 13:40:00,9.29,9.29,9.28,9.29,182600.0,7.3523,7.3523,7.3444,7.3523,182600.0
2012-04-05 13:45:00,9.29,9.29,9.24,9.24,2643900.0,7.3523,7.3523,7.3128,7.3128,2643900.0
2012-04-05 13:50:00,9.24,9.25,9.22,9.24,2600700.0,7.3128,7.3207,7.2969,7.3128,2600700.0
2012-04-05 13:55:00,9.23,9.25,9.22,9.24,1780600.0,7.3049,7.3207,7.2969,7.3128,1780600.0
2012-04-05 14:00:00,9.25,9.25,9.22,9.24,1523700.0,7.3207,7.3207,7.2969,7.3128,1523700.0
2012-04-05 14:05:00,9.24,9.24,9.22,9.24,956300.0,7.3128,7.3128,7.2969,7.3128,956300.0
2012-04-05 14:10:00,9.24,9.24,9.23,9.24,410800.0,7.3128,7.3128,7.3049,7.3128,410800.0
2012-04-05 14:15:00,9.24,9.25,9.23,9.24,1312800.0,7.3128,7.3207,7.3049,7.3128,1312800.0
2012-04-05 14:20:00,9.24,9.25,9.23,9.25,640000.0,7.3128,7.3207,7.3049,7.3207,640000.0
2012-04-05 14:25:00,9.25,9.25,9.23,9.25,1256800.0,7.3207,7.3207,7.3049,7.3207,1256800.0
2012-04-05 14:30:00,9.24,9.25,9.23,9.24,848200.0,7.3128,7.3207,7.3049,7.3128,848200.0
2012-04-05 14:35:00,9.25,9.26,9.24,9.24,1049600.0,7.3207,7.3286,7.3128,7.3128,1049600.0
2012-04-05 14:40:00,9.24,9.25,9.24,9.25,308200.0,7.3128,7.3207,7.3128,7.3207,308200.0
2012-04-05 14:45:00,9.25,9.25,9.24,9.25,230900.0,7.3207,7.3207,7.3128,7.3207,230900.0
2012-04-05 14:50:00,9.25,9.27,9.24,9.26,1741200.0,7.3207,7.3365,7.3128,7.3286,1741200.0
2012-04-05 14:55:00,9.27,9.27,9.25,9.26,960300.0,7.3365,7.3365,7.3207,7.3286,960300.0
2012-04-05 15:00:00,9.27,9.27,9.26,9.27,440500.0,7.3365,7.3365,7.3286,7.3365,440500.0
2012-04-05 15:05:00,9.27,9.27,9.26,9.26,783800.0,7.3365,7.3365,7.3286,7.3286,783800.0
2012-04-05 15:10:00,9.27,9.27,9.25,9.26,1332800.0,7.3365,7.3365,7.3207,7.3286,1332800.0
2012-04-05 15:15:00,9.25,9.26,9.25,9.26,313700.0,7.3207,7.3286,7.3207,7.3286,313700.0
2012-04-05 15:20:00,9.26,9.26,9.25,9.25,532200.0,7.3286,7.3286,7.3207,7.3207,532200.0
2012-04-05 15:25:00,9.25,9.26,9.25,9.26,727600.0,7.3207,7.3286,7.3207,7.3286,727600.0
2012-04-05 15:30:00,9.25,9.26,9.25,9.26,1143200.0,7.3207,7.3286,7.3207,7.3286,1143200.0
2012-04-05 15:35:00,9.25,9.27,9.25,9.27,1723600.0,7.3207,7.3365,7.3207,7.3365,1723600.0
2012-04-05 15:40:00,9.27,9.27,9.25,9.26,1497200.0,7.3365,7.3365,7.3207,7.3286,1497200.0
2012-04-05 15:45:00,9.26,9.28,9.23,9.25,4344800.0,7.3286,7.3444,7.3049,7.3207,4344800.0
2012-04-05 15:50:00,9.24,9.25,9.24,9.24,959100.0,7.3128,7.3207,7.3128,7.3128,959100.0
2012-04-05 15:55:00,9.25,9.25,9.23,9.23,5680700.0,7.3207,7.3207,7.3049,7.3049,5680700.0
2012-04-09 09:30:00,9.04,9.04,8.83,8.96,27194700.0,7.1545,7.1545,6.9883,7.0912,27194700.0
2012-04-09 09:35:00,8.96,9.01,8.96,8.98,7817200.0,7.0912,7.1307,7.0912,7.107,7817200.0
2012-04-09 09:40:00,8.98,9.0,8.95,8.96,5145100.0,7.107,7.1228,7.0833,7.0912,5145100.0
2012-04-09 09:45:00,8.96,8.97,8.91,8.92,4975400.0,7.0912,7.0991,7.0516,7.0595,4975400.0
2012-04-09 09:50:00,8.92,8.96,8.91,8.96,5027900.0,7.0595,7.0912,7.0516,7.0912,5027900.0
2012-04-09 09:55:00,8.96,8.96,8.92,8.95,3034500.0,7.0912,7.0912,7.0595,7.0833,3034500.0
2012-04-09 10:00:00,8.95,8.97,8.92,8.92,4311200.0,7.0833,7.0991,7.0595,7.0595,4311200.0
2012-04-09 10:05:00,8.93,8.94,8.91,8.93,2094800.0,7.0674,7.0753,7.0516,7.0674,2094800.0
2012-04-09 10:10:00,8.93,8.96,8.92,8.95,2461100.0,7.0674,7.0912,7.0595,7.0833,2461100.0
2012-04-09 10:15:00,8.95,8.97,8.95,8.96,2395300.0,7.0833,7.0991,7.0833,7.0912,2395300.0
2012-04-09 10:20:00,8.96,8.97,8.95,8.96,2218900.0,7.0912,7.0991,7.0833,7.0912,2218900.0
2012-04-09 10:25:00,8.97,8.98,8.95,8.96,3404800.0,7.0991,7.107,7.0833,7.0912,3404800.0
2012-04-09 10:30:00,8.96,8.98,8.95,8.96,1943800.0,7.0912,7.107,7.0833,7.0912,1943800.0
2012-04-09 10:35:00,8.96,8.97,8.94,8.94,2575900.0,7.0912,7.0991,7.0753,7.0753,2575900.0
2012-04-09 10:40:00,8.94,8.96,8.94,8.95,1656500.0,7.0753,7.0912,7.0753,7.0833,1656500.0
2012-04-09 10:45:00,8.94,8.96,8.93,8.95,2312900.0,7.0753,7.0912,7.0674,7.0833,2312900.0
2012-04-09 10:50:00,8.94,8.95,8.93,8.95,1505700.0,7.0753,7.0833,7.0674,7.0833,1505700.0
2012-04-09 10:55:00,8.95,8.95,8.93,8.94,1651400.0,7.0833,7.0833,7.0674,7.0753,1651400.0
2012-04-09 11:00:00,8.94,8.94,8.91,8.92,3009300.0,7.0753,7.0753,7.0516,7.0595,3009300.0
2012-04-09 11:05:00,8.93,8.93,8.91,8.92,1454600.0,7.0674,7.0674,7.0516,7.0595,1454600.0
2012-04-09 11:10:00,8.92,8.93,8.9,8.92,5343100.0,7.0595,7.0674,7.0437,7.0595,5343100.0
2012-04-09 11:15:00,8.92,8.92,8.89,8.9,4200200.0,7.0595,7.0595,7.0358,7.0437,4200200.0
2012-04-09 11:20:00,8.9,8.91,8.88,8.89,2157100.0,7.0437,7.0516,7.0279,7.0358,2157100.0
2012-04-09 11:25:00,8.9,8.9,8.88,8.89,1817700.0,7.0437,7.0437,7.0279,7.0358,1817700.0
2012-04-09 11:30:00,8.88,8.9,8.88,8.88,1135500.0,7.0279,7.0437,7.0279,7.0279,1135500.0
2012-04-09 11:35:00,8.89,8.92,8.88,8.92,2401500.0,7.0358,7.0595,7.0279,7.0595,2401500.0
2012-04-09 11:40:00,8.92,8.92,8.91,8.92,857700.0,7.0595,7.0595,7.0516,7.0595,857700.0
2012-04-09 11:45:00,8.92,8.93,8.91,8.93,857500.0,7.0595,7.0674,7.0516,7.0674,857500.0
2012-04-09 11:50:00,8.92,8.93,8.92,8.93,480100.0,7.0595,7.0674,7.0595,7.0674,480100.0
2012-04-09 11:55:00,8.92,8.93,8.92,8.93,485400.0,7.0595,7.0674,7.0595,7.0674,485400.0
2012-04-09 12:00:00,8.93,8.94,8.92,8.94,993000.0,7.0674,7.0753,7.0595,7.0753,993000.0
2012-04-09 12:05:00,8.93,8.95,8.92,8.94,1330600.0,7.0674,7.0833,7.0595,7.0753,1330600.0
2012-04-09 12:10:00,8.94,8.95,8.94,8.95,1014700.0,7.0753,7.0833,7.0753,7.0833,1014700.0
2012-04-09 12:15:00,8.95,8.95,8.93,8.93,1642800.0,7.0833,7.0833,7.0674,7.0674,1642800.0
2012-04-09 12:20:00,8.93,8.95,8.93,8.95,3386700.0,7.0674,7.0833,7.0674,7.0833,3386700.0
2012-04-09 12:25:00,8.95,8.95,8.94,8.95,1136900.0,7.0833,7.0833,7.0753,7.0833,1136900.0
2012-04-09 12:30:00,8.95,8.98,8.94,8.98,2455000.0,7.0833,7.107,7.0753,7.107,2455000.0
2012-04-09 12:35:00,8.98,8.98,8.95,8.97,2336600.0,7.107,7.107,7.0833,7.0991,2336600.0
2012-04-09 12:40:00,8.97,8.98,8.96,8.97,2004500.0,7.0991,7.107,7.0912,7.0991,2004500.0
2012-04-09 12:45:00,8.98,8.98,8.97,8.97,1191200.0,7.107,7.107,7.0991,7.0991,1191200.0
2012-04-09 12:50:00,8.98,8.98,8.97,8.98,563100.0,7.107,7.107,7.0991,7.107,563100.0
2012-04-09 12:55:00,8.97,9.01,8.97,9.0,3967400.0,7.0991,7.1307,7.0991,7.1228,3967400.0
2012-04-09 13:00:00,9.0,9.01,8.99,9.0,1510600.0,7.1228,7.1307,7.1149,7.1228,1510600.0
2012-04-09 13:05:00,9.01,9.01,9.0,9.01,803100.0,7.1307,7.1307,7.1228,7.1307,803100.0
2012-04-09 13:10:00,9.01,9.02,8.99,9.01,2677400.0,7.1307,7.1387,7.1149,7.1307,2677400.0
2012-04-09 13:15:00,9.01,9.02,8.98,8.98,2520700.0,7.1307,7.1387,7.107,7.107,2520700.0
2012-04-09 13:20:00,8.98,9.0,8.95,8.96,4202100.0,7.107,7.1228,7.0833,7.0912,4202100.0
2012-04-09 13:25:00,8.96,8.98,8.96,8.96,1332700.0,7.0912,7.107,7.0912,7.0912,1332700.0
2012-04-09 13:30:00,8.96,8.97,8.96,8.96,482100.0,7.0912,7.0991,7.0912,7.0912,482100.0
2012-04-09 13:35:00,8.96,8.98,8.96,8.97,1134600.0,7.0912,7.107,7.0912,7.0991,1134600.0
2012-04-09 13:40:00,8.97,8.99,8.97,8.97,753300.0,7.0991,7.1149,7.0991,7.0991,753300.0
2012-04-09 13:45:00,8.97,8.99,8.97,8.99,795000.0,7.0991,7.1149,7.0991,7.1149,795000.0
2012-04-09 13:50:00,8.98,9.0,8.97,9.0,3066900.0,7.107,7.1228,7.0991,7.1228,3066900.0
2012-04-09 13:55:00,9.0,9.02,8.99,9.01,3004300.0,7.1228,7.1387,7.1149,7.1307,3004300.0
2012-04-09 14:00:00,9.02,9.02,9.0,9.0,1137800.0,7.1387,7.1387,7.1228,7.1228,1137800.0
2012-04-09 14:05:00,9.01,9.01,8.99,9.01,1604500.0,7.1307,7.1307,7.1149,7.1307,1604500.0
2012-04-09 14:10:00,9.01,9.02,9.0,9.01,1255800.0,7.1307,7.1387,7.1228,7.1307,1255800.0
2012-04-09 14:15:00,9.02,9.03,9.01,9.02,932800.0,7.1387,7.1466,7.1307,7.1387,932800.0
2012-04-09 14:20:00,9.02,9.03,9.01,9.01,1029800.0,7.1387,7.1466,7.1307,7.1307,1029800.0
2012-04-09 14:25:00,9.01,9.02,9.0,9.01,1085000.0,7.1307,7.1387,7.1228,7.1307,1085000.0
2012-04-09 14:30:00,9.0,9.02,8.99,9.0,2566900.0,7.1228,7.1387,7.1149,7.1228,2566900.0
2012-04-09 14:35:00,9.0,9.02,8.99,9.0,1751700.0,7.1228,7.1387,7.1149,7.1228,1751700.0
2012-04-09 14:40:00,9.01,9.01,8.99,9.0,1349900.0,7.1307,7.1307,7.1149,7.1228,1349900.0
2012-04-09 14:45:00,9.0,9.01,8.99,9.0,1001700.0,7.1228,7.1307,7.1149,7.1228,1001700.0
2012-04-09 14:50:00,8.99,9.01,8.99,9.0,1489600.0,7.1149,7.1307,7.1149,7.1228,1489600.0
2012-04-09 14:55:00,9.0,9.01,8.99,8.99,1438100.0,7.1228,7.1307,7.1149,7.1149,1438100.0
2012-04-09 15:00:00,8.99,9.0,8.99,8.99,872000.0,7.1149,7.1228,7.1149,7.1149,872000.0
2012-04-09 15:05:00,8.99,9.0,8.96,8.97,2411300.0,7.1149,7.1228,7.0912,7.0991,2411300.0
2012-04-09 15:10:00,8.97,8.98,8.96,8.96,1226800.0,7.0991,7.107,7.0912,7.0912,1226800.0
2012-04-09 15:15:00,8.97,8.99,8.96,8.98,1454700.0,7.0991,7.1149,7.0912,7.107,1454700.0
2012-04-09 15:20:00,8.99,8.99,8.98,8.99,706300.0,7.1149,7.1149,7.107,7.1149,706300.0
2012-04-09 15:25:00,8.98,8.99,8.94,8.95,3380200.0,7.107,7.1149,7.0753,7.0833,3380200.0
2012-04-09 15:30:00,8.94,8.97,8.94,8.96,1869300.0,7.0753,7.0991,7.0753,7.0912,1869300.0
2012-04-09 15:35:00,8.97,8.97,8.95,8.96,1992700.0,7.0991,7.0991,7.0833,7.0912,1992700.0
2012-04-09 15:40:00,8.96,8.97,8.95,8.96,1644700.0,7.0912,7.0991,7.0833,7.0912,1644700.0
2012-04-09 15:45:00,8.95,8.96,8.92,8.94,4941400.0,7.0833,7.0912,7.0595,7.0753,4941400.0
2012-04-09 15:50:00,8.93,8.94,8.93,8.94,1858500.0,7.0674,7.0753,7.0674,7.0753,1858500.0
2012-04-09 15:55:00,8.94,8.94,8.92,8.93,7201200.0,7.0753,7.0753,7.0595,7.0674,7201200.0
2012-04-10 09:30:00,8.97,9.02,8.93,9.0,7468000.0,7.0991,7.1387,7.0674,7.1228,7468000.0
2012-04-10 09:35:00,9.0,9.09,9.0,9.07,7682300.0,7.1228,7.1941,7.1228,7.1782,7682300.0
2012-04-10 09:40:00,9.07,9.09,9.05,9.08,4787300.0,7.1782,7.1941,7.1624,7.1861,4787300.0
2012-04-10 09:45:00,9.08,9.08,9.04,9.06,3856900.0,7.1861,7.1861,7.1545,7.1703,3856900.0
2012-04-10 09:50:00,9.05,9.06,9.02,9.03,3200200.0,7.1624,7.1703,7.1387,7.1466,3200200.0
2012-04-10 09:55:00,9.04,9.04,9.01,9.01,4668400.0,7.1545,7.1545,7.1307,7.1307,4668400.0
2012-04-10 10:00:00,9.01,9.05,8.99,9.01,7903400.0,7.1307,7.1624,7.1149,7.1307,7903400.0
2012-04-10 10:05:00,9.01,9.02,8.97,9.0,4425700.0,7.1307,7.1387,7.0991,7.1228,4425700.0
2012-04-10 10:10:00,9.0,9.01,8.96,8.98,4952600.0,7.1228,7.1307,7.0912,7.107,4952600.0
2012-04-10 10:15:00,8.99,8.99,8.96,8.97,3278300.0,7.1149,7.1149,7.0912,7.0991,3278300.0
2012-04-10 10:20:00,8.97,8.99,8.96,8.97,2679000.0,7.0991,7.1149,7.0912,7.0991,2679000.0
2012-04-10 10:25:00,8.97,9.01,8.97,9.01,3080800.0,7.0991,7.1307,7.0991,7.1307,3080800.0
2012-04-10 10:30:00,9.01,9.03,9.0,9.01,2708900.0,7.1307,7.1466,7.1228,7.1307,2708900.0
2012-04-10 10:35:00,9.01,9.02,8.99,8.99,1367100.0,7.1307,7.1387,7.1149,7.1149,1367100.0
2012-04-10 10:40:00,9.0,9.0,8.97,9.0,2603500.0,7.1228,7.1228,7.0991,7.1228,2603500.0
2012-04-10 10:45:00,9.0,9.01,8.98,8.98,1808700.0,7.1228,7.1307,7.107,7.107,1808700.0
2012-04-10 10:50:00,8.98,8.99,8.95,8.96,4042600.0,7.107,7.1149,7.0833,7.0912,4042600.0
2012-04-10 10:55:00,8.96,8.96,8.91,8.93,6573300.0,7.0912,7.0912,7.0516,7.0674,6573300.0
2012-04-10 11:00:00,8.93,8.95,8.9,8.91,5775100.0,7.0674,7.0833,7.0437,7.0516,5775100.0
2012-04-10 11:05:00,8.91,8.92,8.88,8.9,4230400.0,7.0516,7.0595,7.0279,7.0437,4230400.0
2012-04-10 11:10:00,8.89,8.9,8.79,8.82,10705500.0,7.0358,7.0437,6.9566,6.9804,10705500.0
2012-04-10 11:15:00,8.81,8.84,8.81,8.84,5954400.0,6.9725,6.9962,6.9725,6.9962,5954400.0
2012-04-10 11:20:00,8.83,8.85,8.82,8.85,2665100.0,6.9883,7.0041,6.9804,7.0041,2665100.0
2012-04-10 11:25:00,8.85,8.86,8.84,8.84,4339000.0,7.0041,7.012,6.9962,6.9962,4339000.0
2012-04-10 11:30:00,8.84,8.85,8.8,8.81,4699100.0,6.9962,7.0041,6.9645,6.9725,4699100.0
2012-04-10 11:35:00,8.81,8.82,8.72,8.75,11302000.0,6.9725,6.9804,6.9012,6.925,11302000.0
2012-04-10 11:40:00,8.75,8.77,8.73,8.76,4942900.0,6.925,6.9408,6.9091,6.9329,4942900.0
2012-04-10 11:45:00,8.76,8.76,8.73,8.73,5093100.0,6.9329,6.9329,6.9091,6.9091,5093100.0
2012-04-10 11:50:00,8.73,8.73,8.68,8.68,10926900.0,6.9091,6.9091,6.8696,6.8696,10926900.0
2012-04-10 11:55:00,8.68,8.69,8.64,8.69,8697900.0,6.8696,6.8775,6.8379,6.8775,8697900.0
2012-04-10 12:00:00,8.69,8.69,8.62,8.62,5363200.0,6.8775,6.8775,6.8221,6.8221,5363200.0
2012-04-10 12:05:00,8.62,8.63,8.56,8.56,12051600.0,6.8221,6.83,6.7746,6.7746,12051600.0
2012-04-10 12:10:00,8.56,8.57,8.5,8.54,15605800.0,6.7746,6.7825,6.7271,6.7588,15605800.0
2012-04-10 12:15:00,8.54,8.58,8.5,8.58,7363600.0,6.7588,6.7904,6.7271,6.7904,7363600.0
2012-04-10 12:20:00,8.58,8.59,8.54,8.56,5984400.0,6.7904,6.7983,6.7588,6.7746,5984400.0
2012-04-10 12:25:00,8.57,8.6,8.55,8.59,4115000.0,6.7825,6.8063,6.7667,6.7983,4115000.0
2012-04-10 12:30:00,8.58,8.63,8.58,8.62,4484500.0,6.7904,6.83,6.7904,6.8221,4484500.0
2012-04-10 12:35:00,8.62,8.64,8.61,8.63,2831500.0,6.8221,6.8379,6.8142,6.83,2831500.0
2012-04-10 12:40:00,8.63,8.66,8.62,8.66,2709300.0,6.83,6.8537,6.8221,6.8537,2709300.0
2012-04-10 12:45:00,8.66,8.66,8.59,8.59,4808100.0,6.8537,6.8537,6.7983,6.7983,4808100.0
2012-04-10 12:50:00,8.59,8.6,8.56,8.59,3123700.0,6.7983,6.8063,6.7746,6.7983,3123700.0
2012-04-10 12:55:00,8.58,8.63,8.58,8.62,2521200.0,6.7904,6.83,6.7904,6.8221,2521200.0
2012-04-10 13:00:00,8.63,8.65,8.61,8.63,3968400.0,6.83,6.8458,6.8142,6.83,3968400.0
2012-04-10 13:05:00,8.63,8.66,8.61,8.62,3027000.0,6.83,6.8537,6.8142,6.8221,3027000.0
2012-04-10 13:10:00,8.62,8.63,8.58,8.6,3191600.0,6.8221,6.83,6.7904,6.8063,3191600.0
2012-04-10 13:15:00,8.59,8.61,8.56,8.57,3268100.0,6.7983,6.8142,6.7746,6.7825,3268100.0
2012-04-10 13:20:00,8.57,8.59,8.56,8.59,2800900.0,6.7825,6.7983,6.7746,6.7983,2800900.0
2012-04-10 13:25:00,8.59,8.59,8.57,8.58,1486100.0,6.7983,6.7983,6.7825,6.7904,1486100.0
2012-04-10 13:30:00,8.59,8.59,8.55,8.55,2067000.0,6.7983,6.7983,6.7667,6.7667,2067000.0
2012-04-10 13:35:00,8.56,8.56,8.53,8.56,4209800.0,6.7746,6.7746,6.7509,6.7746,4209800.0
2012-04-10 13:40:00,8.55,8.59,8.55,8.59,2185200.0,6.7667,6.7983,6.7667,6.7983,2185200.0
2012-04-10 13:45:00,8.58,8.62,8.58,8.62,2461800.0,6.7904,6.8221,6.7904,6.8221,2461800.0
2012-04-10 13:50:00,8.62,8.62,8.58,8.59,3073600.0,6.8221,6.8221,6.7904,6.7983,3073600.0
2012-04-10 13:55:00,8.59,8.6,8.57,8.59,2542700.0,6.7983,6.8063,6.7825,6.7983,2542700.0
2012-04-10 14:00:00,8.59,8.61,8.57,8.58,2070900.0,6.7983,6.8142,6.7825,6.7904,2070900.0
2012-04-10 14:05:00,8.57,8.59,8.57,8.59,1700200.0,6.7825,6.7983,6.7825,6.7983,1700200.0
2012-04-10 14:10:00,8.59,8.61,8.58,8.59,2532100.0,6.7983,6.8142,6.7904,6.7983,2532100.0
2012-04-10 14:15:00,8.59,8.59,8.56,8.57,3156300.0,6.7983,6.7983,6.7746,6.7825,3156300.0
2012-04-10 14:20:00,8.57,8.58,8.52,8.54,4773900.0,6.7825,6.7904,6.7429,6.7588,4773900.0
2012-04-10 14:25:00,8.54,8.58,8.53,8.58,2656300.0,6.7588,6.7904,6.7509,6.7904,2656300.0
2012-04-10 14:30:00,8.58,8.58,8.53,8.55,3442200.0,6.7904,6.7904,6.7509,6.7667,3442200.0
2012-04-10 14:35:00,8.55,8.57,8.53,8.55,3797900.0,6.7667,6.7825,6.7509,6.7667,3797900.0
2012-04-10 14:40:00,8.54,8.56,8.53,8.55,5007600.0,6.7588,6.7746,6.7509,6.7667,5007600.0
2012-04-10 14:45:00,8.54,8.57,8.53,8.55,2853400.0,6.7588,6.7825,6.7509,6.7667,2853400.0
2012-04-10 14:50:00,8.56,8.57,8.55,8.57,1802900.0,6.7746,6.7825,6.7667,6.7825,1802900.0
2012-04-10 14:55:00,8.57,8.57,8.55,8.57,2147800.0,6.7825,6.7825,6.7667,6.7825,2147800.0
2012-04-10 15:00:00,8.57,8.57,8.53,8.53,4012800.0,6.7825,6.7825,6.7509,6.7509,4012800.0
2012-04-10 15:05:00,8.53,8.55,8.52,8.54,4095700.0,6.7509,6.7667,6.7429,6.7588,4095700.0
2012-04-10 15:10:00,8.53,8.54,8.52,8.53,2625900.0,6.7509,6.7588,6.7429,6.7509,2625900.0
2012-04-10 15:15:00,8.52,8.56,8.51,8.56,4890700.0,6.7429,6.7746,6.735,6.7746,4890700.0
2012-04-10 15:20:00,8.55,8.57,8.53,8.54,3828700.0,6.7667,6.7825,6.7509,6.7588,3828700.0
2012-04-10 15:25:00,8.53,8.56,8.52,8.53,2489400.0,6.7509,6.7746,6.7429,6.7509,2489400.0
2012-04-10 15:30:00,8.54,8.57,8.53,8.56,3307800.0,6.7588,6.7825,6.7509,6.7746,3307800.0
2012-04-10 15:35:00,8.56,8.61,8.55,8.59,4303700.0,6.7746,6.8142,6.7667,6.7983,4303700.0
2012-04-10 15:40:00,8.59,8.61,8.56,8.57,5525400.0,6.7983,6.8142,6.7746,6.7825,5525400.0
2012-04-10 15:45:00,8.57,8.58,8.54,8.54,5499400.0,6.7825,6.7904,6.7588,6.7588,5499400.0
2012-04-10 15:50:00,8.54,8.55,8.53,8.54,4063000.0,6.7588,6.7667,6.7509,6.7588,4063000.0
2012-04-10 15:55:00,8.54,8.57,8.53,8.53,11704500.0,6.7588,6.7825,6.7509,6.7509,11704500.0
2012-04-11 09:30:00,8.78,8.82,8.76,8.77,11570200.0,6.9487,6.9804,6.9329,6.9408,11570200.0
2012-04-11 09:35:00,8.77,8.82,8.75,8.8,9617500.0,6.9408,6.9804,6.925,6.9645,9617500.0
2012-04-11 09:40:00,8.79,8.82,8.77,8.8,6357500.0,6.9566,6.9804,6.9408,6.9645,6357500.0
2012-04-11 09:45:00,8.8,8.81,8.74,8.75,6939300.0,6.9645,6.9725,6.9171,6.925,6939300.0
2012-04-11 09:50:00,8.74,8.76,8.72,8.75,4454600.0,6.9171,6.9329,6.9012,6.925,4454600.0
2012-04-11 09:55:00,8.76,8.78,8.75,8.76,3452200.0,6.9329,6.9487,6.925,6.9329,3452200.0
2012-04-11 10:00:00,8.77,8.81,8.76,8.79,5745500.0,6.9408,6.9725,6.9329,6.9566,5745500.0
2012-04-11 10:05:00,8.79,8.82,8.78,8.8,4244500.0,6.9566,6.9804,6.9487,6.9645,4244500.0
2012-04-11 10:10:00,8.79,8.81,8.79,8.79,4697900.0,6.9566,6.9725,6.9566,6.9566,4697900.0
2012-04-11 10:15:00,8.79,8.85,8.79,8.82,7933900.0,6.9566,7.0041,6.9566,6.9804,7933900.0
2012-04-11 10:20:00,8.82,8.83,8.8,8.8,2366100.0,6.9804,6.9883,6.9645,6.9645,2366100.0
2012-04-11 10:25:00,8.81,8.81,8.79,8.8,2464300.0,6.9725,6.9725,6.9566,6.9645,2464300.0
2012-04-11 10:30:00,8.79,8.86,8.79,8.86,3629000.0,6.9566,7.012,6.9566,7.012,3629000.0
2012-04-11 10:35:00,8.86,8.88,8.85,8.87,5343700.0,7.012,7.0279,7.0041,7.0199,5343700.0
2012-04-11 10:40:00,8.86,8.87,8.84,8.86,4073300.0,7.012,7.0199,6.9962,7.012,4073300.0
2012-04-11 10:45:00,8.85,8.86,8.83,8.84,4828600.0,7.0041,7.012,6.9883,6.9962,4828600.0
2012-04-11 10:50:00,8.84,8.86,8.83,8.84,2994700.0,6.9962,7.012,6.9883,6.9962,2994700.0
2012-04-11 10:55:00,8.84,8.85,8.83,8.85,2319300.0,6.9962,7.0041,6.9883,7.0041,2319300.0
2012-04-11 11:00:00,8.85,8.86,8.84,8.86,1307500.0,7.0041,7.012,6.9962,7.012,1307500.0
2012-04-11 11:05:00,8.86,8.87,8.85,8.87,3949000.0,7.012,7.0199,7.0041,7.0199,3949000.0
2012-04-11 11:10:00,8.87,8.88,8.85,8.86,4037500.0,7.0199,7.0279,7.0041,7.012,4037500.0
2012-04-11 11:15:00,8.86,8.87,8.85,8.87,3259800.0,7.012,7.0199,7.0041,7.0199,3259800.0
2012-04-11 11:20:00,8.87,8.87,8.85,8.86,2286700.0,7.0199,7.0199,7.0041,7.012,2286700.0
2012-04-11 11:25:00,8.86,8.87,8.85,8.87,2625400.0,7.012,7.0199,7.0041,7.0199,2625400.0
2012-04-11 11:30:00,8.86,8.9,8.86,8.9,2289800.0,7.012,7.0437,7.012,7.0437,2289800.0
2012-04-11 11:35:00,8.89,8.91,8.89,8.89,5518200.0,7.0358,7.0516,7.0358,7.0358,5518200.0
2012-04-11 11:40:00,8.89,8.9,8.87,8.88,4415800.0,7.0358,7.0437,7.0199,7.0279,4415800.0
2012-04-11 11:45:00,8.88,8.88,8.84,8.85,4543900.0,7.0279,7.0279,6.9962,7.0041,4543900.0
2012-04-11 11:50:00,8.85,8.86,8.83,8.85,2557300.0,7.0041,7.012,6.9883,7.0041,2557300.0
2012-04-11 11:55:00,8.85,8.86,8.82,8.83,2837400.0,7.0041,7.012,6.9804,6.9883,2837400.0
2012-04-11 12:00:00,8.82,8.84,8.81,8.82,3035900.0,6.9804,6.9962,6.9725,6.9804,3035900.0
2012-04-11 12:05:00,8.82,8.83,8.81,8.83,2283900.0,6.9804,6.9883,6.9725,6.9883,2283900.0
2012-04-11 12:10:00,8.82,8.84,8.81,8.84,2465600.0,6.9804,6.9962,6.9725,6.9962,2465600.0
2012-04-11 12:15:00,8.83,8.86,8.83,8.85,2704500.0,6.9883,7.012,6.9883,7.0041,2704500.0
2012-04-11 12:20:00,8.84,8.85,8.83,8.84,2150000.0,6.9962,7.0041,6.9883,6.9962,2150000.0
2012-04-11 12:25:00,8.84,8.84,8.81,8.83,2678100.0,6.9962,6.9962,6.9725,6.9883,2678100.0
2012-04-11 12:30:00,8.83,8.84,8.82,8.83,1806400.0,6.9883,6.9962,6.9804,6.9883,1806400.0
2012-04-11 12:35:00,8.84,8.84,8.83,8.84,637100.0,6.9962,6.9962,6.9883,6.9962,637100.0
2012-04-11 12:40:00,8.84,8.84,8.83,8.84,518500.0,6.9962,6.9962,6.9883,6.9962,518500.0
2012-04-11 12:45:00,8.84,8.86,8.83,8.84,3008700.0,6.9962,7.012,6.9883,6.9962,3008700.0
2012-04-11 12:50:00,8.85,8.86,8.83,8.86,1205300.0,7.0041,7.012,6.9883,7.012,1205300.0
2012-04-11 12:55:00,8.86,8.86,8.83,8.85,2421500.0,7.012,7.012,6.9883,7.0041,2421500.0
2012-04-11 13:00:00,8.86,8.86,8.84,8.85,2021800.0,7.012,7.012,6.9962,7.0041,2021800.0
2012-04-11 13:05:00,8.85,8.87,8.84,8.86,1486200.0,7.0041,7.0199,6.9962,7.012,1486200.0
2012-04-11 13:10:00,8.86,8.86,8.85,8.86,996700.0,7.012,7.012,7.0041,7.012,996700.0
2012-04-11 13:15:00,8.86,8.86,8.85,8.86,638500.0,7.012,7.012,7.0041,7.012,638500.0
2012-04-11 13:20:00,8.85,8.86,8.85,8.85,1412300.0,7.0041,7.012,7.0041,7.0041,1412300.0
2012-04-11 13:25:00,8.85,8.86,8.84,8.85,1816400.0,7.0041,7.012,6.9962,7.0041,1816400.0
2012-04-11 13:30:00,8.85,8.86,8.84,8.85,607600.0,7.0041,7.012,6.9962,7.0041,607600.0
2012-04-11 13:35:00,8.85,8.87,8.84,8.86,1104700.0,7.0041,7.0199,6.9962,7.012,1104700.0
2012-04-11 13:40:00,8.86,8.88,8.85,8.85,2104000.0,7.012,7.0279,7.0041,7.0041,2104000.0
2012-04-11 13:45:00,8.85,8.87,8.85,8.87,840800.0,7.0041,7.0199,7.0041,7.0199,840800.0
2012-04-11 13:50:00,8.86,8.9,8.86,8.88,2624800.0,7.012,7.0437,7.012,7.0279,2624800.0
2012-04-11 13:55:00,8.89,8.89,8.86,8.87,2392800.0,7.0358,7.0358,7.012,7.0199,2392800.0
2012-04-11 14:00:00,8.88,8.89,8.85,8.85,2244700.0,7.0279,7.0358,7.0041,7.0041,2244700.0
2012-04-11 14:05:00,8.85,8.87,8.85,8.87,1773500.0,7.0041,7.0199,7.0041,7.0199,1773500.0
2012-04-11 14:10:00,8.87,8.88,8.85,8.87,2536600.0,7.0199,7.0279,7.0041,7.0199,2536600.0
2012-04-11 14:15:00,8.88,8.89,8.87,8.87,1920700.0,7.0279,7.0358,7.0199,7.0199,1920700.0
2012-04-11 14:20:00,8.88,8.9,8.87,8.88,2690400.0,7.0279,7.0437,7.0199,7.0279,2690400.0
2012-04-11 14:25:00,8.89,8.89,8.87,8.88,2294700.0,7.0358,7.0358,7.0199,7.0279,2294700.0
2012-04-11 14:30:00,8.88,8.88,8.84,8.84,2808200.0,7.0279,7.0279,6.9962,6.9962,2808200.0
2012-04-11 14:35:00,8.84,8.87,8.84,8.86,3272200.0,6.9962,7.0199,6.9962,7.012,3272200.0
2012-04-11 14:40:00,8.87,8.87,8.84,8.84,1474300.0,7.0199,7.0199,6.9962,6.9962,1474300.0
2012-04-11 14:45:00,8.84,8.86,8.83,8.84,4875300.0,6.9962,7.012,6.9883,6.9962,4875300.0
2012-04-11 14:50:00,8.83,8.84,8.83,8.84,650700.0,6.9883,6.9962,6.9883,6.9962,650700.0
2012-04-11 14:55:00,8.84,8.86,8.84,8.86,2928100.0,6.9962,7.012,6.9962,7.012,2928100.0
2012-04-11 15:00:00,8.86,8.86,8.85,8.85,1134200.0,7.012,7.012,7.0041,7.0041,1134200.0
2012-04-11 15:05:00,8.86,8.86,8.85,8.86,1233700.0,7.012,7.012,7.0041,7.012,1233700.0
2012-04-11 15:10:00,8.85,8.86,8.83,8.84,2383400.0,7.0041,7.012,6.9883,6.9962,2383400.0
2012-04-11 15:15:00,8.84,8.85,8.83,8.85,1014100.0,6.9962,7.0041,6.9883,7.0041,1014100.0
2012-04-11 15:20:00,8.84,8.85,8.82,8.83,3392600.0,6.9962,7.0041,6.9804,6.9883,3392600.0
2012-04-11 15:25:00,8.83,8.84,8.82,8.84,1103400.0,6.9883,6.9962,6.9804,6.9962,1103400.0
2012-04-11 15:30:00,8.84,8.86,8.83,8.86,4322500.0,6.9962,7.012,6.9883,7.012,4322500.0
2012-04-11 15:35:00,8.86,8.86,8.83,8.84,1875500.0,7.012,7.012,6.9883,6.9962,1875500.0
2012-04-11 15:40:00,8.84,8.85,8.83,8.84,2621700.0,6.9962,7.0041,6.9883,6.9962,2621700.0
2012-04-11 15:45:00,8.83,8.84,8.82,8.82,1696200.0,6.9883,6.9962,6.9804,6.9804,1696200.0
2012-04-11 15:50:00,8.82,8.86,8.82,8.86,4523300.0,6.9804,7.012,6.9804,7.012,4523300.0
2012-04-11 15:55:00,8.86,8.87,8.85,8.86,6285300.0,7.012,7.0199,7.0041,7.012,6285300.0
2012-04-12 09:30:00,8.93,8.98,8.91,8.95,8794300.0,7.0674,7.107,7.0516,7.0833,8794300.0
2012-04-12 09:35:00,8.96,8.98,8.94,8.96,7408300.0,7.0912,7.107,7.0753,7.0912,7408300.0
2012-04-12 09:40:00,8.96,9.0,8.96,8.97,4889300.0,7.0912,7.1228,7.0912,7.0991,4889300.0
2012-04-12 09:45:00,8.98,8.99,8.96,8.97,3558500.0,7.107,7.1149,7.0912,7.0991,3558500.0
2012-04-12 09:50:00,8.96,9.04,8.96,9.03,4735900.0,7.0912,7.1545,7.0912,7.1466,4735900.0
2012-04-12 09:55:00,9.03,9.05,9.01,9.04,4946100.0,7.1466,7.1624,7.1307,7.1545,4946100.0
2012-04-12 10:00:00,9.03,9.05,9.0,9.01,5004100.0,7.1466,7.1624,7.1228,7.1307,5004100.0
2012-04-12 10:05:00,9.0,9.02,8.99,9.02,4232200.0,7.1228,7.1387,7.1149,7.1387,4232200.0
2012-04-12 10:10:00,9.02,9.04,9.01,9.03,3337800.0,7.1387,7.1545,7.1307,7.1466,3337800.0
2012-04-12 10:15:00,9.03,9.03,8.99,8.99,2986300.0,7.1466,7.1466,7.1149,7.1149,2986300.0
2012-04-12 10:20:00,9.0,9.01,8.97,8.97,2853500.0,7.1228,7.1307,7.0991,7.0991,2853500.0
2012-04-12 10:25:00,8.97,9.01,8.97,9.0,2704500.0,7.0991,7.1307,7.0991,7.1228,2704500.0
2012-04-12 10:30:00,9.0,9.01,8.99,9.0,5308000.0,7.1228,7.1307,7.1149,7.1228,5308000.0
2012-04-12 10:35:00,9.0,9.02,8.99,9.01,2910300.0,7.1228,7.1387,7.1149,7.1307,2910300.0
2012-04-12 10:40:00,9.01,9.02,8.99,9.01,4023800.0,7.1307,7.1387,7.1149,7.1307,4023800.0
2012-04-12 10:45:00,9.0,9.01,8.98,9.0,2444500.0,7.1228,7.1307,7.107,7.1228,2444500.0
2012-04-12 10:50:00,9.0,9.0,8.98,8.98,1232900.0,7.1228,7.1228,7.107,7.107,1232900.0
2012-04-12 10:55:00,8.99,9.0,8.98,9.0,1693300.0,7.1149,7.1228,7.107,7.1228,1693300.0
2012-04-12 11:00:00,9.0,9.01,8.99,9.01,1885300.0,7.1228,7.1307,7.1149,7.1307,1885300.0
2012-04-12 11:05:00,9.01,9.02,8.99,9.0,4865700.0,7.1307,7.1387,7.1149,7.1228,4865700.0
2012-04-12 11:10:00,9.0,9.0,8.98,8.99,3115800.0,7.1228,7.1228,7.107,7.1149,3115800.0
2012-04-12 11:15:00,8.99,9.0,8.98,9.0,1199000.0,7.1149,7.1228,7.107,7.1228,1199000.0
2012-04-12 11:20:00,9.0,9.0,8.99,9.0,872500.0,7.1228,7.1228,7.1149,7.1228,872500.0
2012-04-12 11:25:00,9.0,9.01,8.99,8.99,3304300.0,7.1228,7.1307,7.1149,7.1149,3304300.0
2012-04-12 11:30:00,8.99,9.01,8.99,9.0,1652700.0,7.1149,7.1307,7.1149,7.1228,1652700.0
2012-04-12 11:35:00,9.0,9.0,8.97,8.97,2759100.0,7.1228,7.1228,7.0991,7.0991,2759100.0
2012-04-12 11:40:00,8.97,8.99,8.97,8.99,1916300.0,7.0991,7.1149,7.0991,7.1149,1916300.0
2012-04-12 11:45:00,8.99,8.99,8.98,8.98,827300.0,7.1149,7.1149,7.107,7.107,827300.0
2012-04-12 11:50:00,8.99,9.0,8.98,8.99,1855800.0,7.1149,7.1228,7.107,7.1149,1855800.0
2012-04-12 11:55:00,8.99,8.99,8.98,8.98,1464800.0,7.1149,7.1149,7.107,7.107,1464800.0
2012-04-12 12:00:00,8.99,9.0,8.98,8.99,1237400.0,7.1149,7.1228,7.107,7.1149,1237400.0
2012-04-12 12:05:00,9.0,9.0,8.98,8.99,708700.0,7.1228,7.1228,7.107,7.1149,708700.0
2012-04-12 12:10:00,8.99,8.99,8.98,8.98,695900.0,7.1149,7.1149,7.107,7.107,695900.0
2012-04-12 12:15:00,8.98,9.0,8.98,8.99,1349300.0,7.107,7.1228,7.107,7.1149,1349300.0
2012-04-12 12:20:00,8.99,9.0,8.99,9.0,1257900.0,7.1149,7.1228,7.1149,7.1228,1257900.0
2012-04-12 12:25:00,9.0,9.01,8.99,9.0,3307600.0,7.1228,7.1307,7.1149,7.1228,3307600.0
2012-04-12 12:30:00,9.0,9.0,8.99,9.0,846500.0,7.1228,7.1228,7.1149,7.1228,846500.0
2012-04-12 12:35:00,8.99,9.0,8.99,9.0,1038500.0,7.1149,7.1228,7.1149,7.1228,1038500.0
2012-04-12 12:40:00,9.0,9.01,8.99,9.0,1358700.0,7.1228,7.1307,7.1149,7.1228,1358700.0
2012-04-12 12:45:00,9.0,9.0,8.99,9.0,862400.0,7.1228,7.1228,7.1149,7.1228,862400.0
2012-04-12 12:50:00,9.0,9.0,8.99,9.0,460000.0,7.1228,7.1228,7.1149,7.1228,460000.0
2012-04-12 12:55:00,9.0,9.0,8.99,9.0,527800.0,7.1228,7.1228,7.1149,7.1228,527800.0
2012-04-12 13:00:00,9.0,9.0,8.99,9.0,289800.0,7.1228,7.1228,7.1149,7.1228,289800.0
2012-04-12 13:05:00,9.0,9.0,8.99,9.0,328800.0,7.1228,7.1228,7.1149,7.1228,328800.0
2012-04-12 13:10:00,9.0,9.01,8.99,9.0,1370000.0,7.1228,7.1307,7.1149,7.1228,1370000.0
2012-04-12 13:15:00,9.01,9.01,8.99,8.99,1021300.0,7.1307,7.1307,7.1149,7.1149,1021300.0
2012-04-12 13:20:00,8.99,9.0,8.99,9.0,561500.0,7.1149,7.1228,7.1149,7.1228,561500.0
2012-04-12 13:25:00,9.0,9.0,8.99,9.0,539200.0,7.1228,7.1228,7.1149,7.1228,539200.0
2012-04-12 13:30:00,9.0,9.0,8.99,8.99,591100.0,7.1228,7.1228,7.1149,7.1149,591100.0
2012-04-12 13:35:00,9.0,9.0,8.99,9.0,676300.0,7.1228,7.1228,7.1149,7.1228,676300.0
2012-04-12 13:40:00,8.99,9.0,8.99,9.0,674500.0,7.1149,7.1228,7.1149,7.1228,674500.0
2012-04-12 13:45:00,9.0,9.0,8.99,9.0,407200.0,7.1228,7.1228,7.1149,7.1228,407200.0
2012-04-12 13:50:00,9.0,9.0,8.99,9.0,533300.0,7.1228,7.1228,7.1149,7.1228,533300.0
2012-04-12 13:55:00,8.99,9.0,8.98,8.99,3937700.0,7.1149,7.1228,7.107,7.1149,3937700.0
2012-04-12 14:00:00,8.99,9.0,8.99,9.0,296800.0,7.1149,7.1228,7.1149,7.1228,296800.0
2012-04-12 14:05:00,8.99,9.0,8.99,9.0,456800.0,7.1149,7.1228,7.1149,7.1228,456800.0
2012-04-12 14:10:00,9.0,9.0,8.99,9.0,773800.0,7.1228,7.1228,7.1149,7.1228,773800.0
2012-04-12 14:15:00,9.0,9.03,8.99,9.02,8818800.0,7.1228,7.1466,7.1149,7.1387,8818800.0
2012-04-12 14:20:00,9.02,9.02,9.01,9.02,684900.0,7.1387,7.1387,7.1307,7.1387,684900.0
2012-04-12 14:25:00,9.02,9.03,9.01,9.02,2376000.0,7.1387,7.1466,7.1307,7.1387,2376000.0
2012-04-12 14:30:00,9.02,9.02,9.01,9.02,468100.0,7.1387,7.1387,7.1307,7.1387,468100.0
2012-04-12 14:35:00,9.02,9.02,9.01,9.02,349600.0,7.1387,7.1387,7.1307,7.1387,349600.0
2012-04-12 14:40:00,9.02,9.03,9.01,9.03,1364400.0,7.1387,7.1466,7.1307,7.1466,1364400.0
2012-04-12 14:45:00,9.02,9.04,9.02,9.03,3270900.0,7.1387,7.1545,7.1387,7.1466,3270900.0
2012-04-12 14:50:00,9.03,9.04,9.02,9.04,1421500.0,7.1466,7.1545,7.1387,7.1545,1421500.0
2012-04-12 14:55:00,9.04,9.04,9.03,9.04,555400.0,7.1545,7.1545,7.1466,7.1545,555400.0
2012-04-12 15:00:00,9.04,9.04,9.03,9.04,907000.0,7.1545,7.1545,7.1466,7.1545,907000.0
2012-04-12 15:05:00,9.04,9.04,9.03,9.04,457600.0,7.1545,7.1545,7.1466,7.1545,457600.0
2012-04-12 15:10:00,9.03,9.04,9.03,9.03,592000.0,7.1466,7.1545,7.1466,7.1466,592000.0
2012-04-12 15:15:00,9.04,9.07,9.03,9.07,3853700.0,7.1545,7.1782,7.1466,7.1782,3853700.0
2012-04-12 15:20:00,9.07,9.07,9.05,9.05,5404500.0,7.1782,7.1782,7.1624,7.1624,5404500.0
2012-04-12 15:25:00,9.06,9.07,9.05,9.06,3163700.0,7.1703,7.1782,7.1624,7.1703,3163700.0
2012-04-12 15:30:00,9.06,9.09,9.05,9.08,4436900.0,7.1703,7.1941,7.1624,7.1861,4436900.0
2012-04-12 15:35:00,9.08,9.14,9.08,9.11,9136800.0,7.1861,7.2336,7.1861,7.2099,9136800.0
2012-04-12 15:40:00,9.11,9.15,9.1,9.13,4343700.0,7.2099,7.2415,7.202,7.2257,4343700.0
2012-04-12 15:45:00,9.12,9.17,9.12,9.17,5843800.0,7.2178,7.2574,7.2178,7.2574,5843800.0
2012-04-12 15:50:00,9.17,9.17,9.15,9.16,4400700.0,7.2574,7.2574,7.2415,7.2495,4400700.0
2012-04-12 15:55:00,9.15,9.18,9.13,9.16,20020000.0,7.2415,7.2653,7.2257,7.2495,20020000.0
2012-04-13 09:30:00,9.08,9.08,8.98,9.01,10363200.0,7.1861,7.1861,7.107,7.1307,10363200.0
2012-04-13 09:35:00,9.01,9.05,8.95,8.95,9476600.0,7.1307,7.1624,7.0833,7.0833,9476600.0
2012-04-13 09:40:00,8.95,9.02,8.94,9.02,9055200.0,7.0833,7.1387,7.0753,7.1387,9055200.0
2012-04-13 09:45:00,9.01,9.02,8.95,8.97,7489000.0,7.1307,7.1387,7.0833,7.0991,7489000.0
2012-04-13 09:50:00,8.97,8.98,8.93,8.94,5664800.0,7.0991,7.107,7.0674,7.0753,5664800.0
2012-04-13 09:55:00,8.94,8.96,8.86,8.88,8584200.0,7.0753,7.0912,7.012,7.0279,8584200.0
2012-04-13 10:00:00,8.88,8.9,8.84,8.9,7114400.0,7.0279,7.0437,6.9962,7.0437,7114400.0
2012-04-13 10:05:00,8.89,8.91,8.88,8.91,3654100.0,7.0358,7.0516,7.0279,7.0516,3654100.0
2012-04-13 10:10:00,8.9,8.93,8.88,8.92,3386400.0,7.0437,7.0674,7.0279,7.0595,3386400.0
2012-04-13 10:15:00,8.92,8.92,8.85,8.85,4884600.0,7.0595,7.0595,7.0041,7.0041,4884600.0
2012-04-13 10:20:00,8.85,8.87,8.84,8.84,4038800.0,7.0041,7.0199,6.9962,6.9962,4038800.0
2012-04-13 10:25:00,8.85,8.88,8.83,8.86,3546800.0,7.0041,7.0279,6.9883,7.012,3546800.0
2012-04-13 10:30:00,8.87,8.87,8.85,8.86,3033700.0,7.0199,7.0199,7.0041,7.012,3033700.0
2012-04-13 10:35:00,8.86,8.88,8.83,8.86,3221700.0,7.012,7.0279,6.9883,7.012,3221700.0
2012-04-13 10:40:00,8.87,8.88,8.85,8.86,5065600.0,7.0199,7.0279,7.0041,7.012,5065600.0
2012-04-13 10:45:00,8.86,8.86,8.82,8.85,3516200.0,7.012,7.012,6.9804,7.0041,3516200.0
2012-04-13 10:50:00,8.85,8.87,8.83,8.86,2336400.0,7.0041,7.0199,6.9883,7.012,2336400.0
2012-04-13 10:55:00,8.87,8.87,8.84,8.86,1526800.0,7.0199,7.0199,6.9962,7.012,1526800.0
2012-04-13 11:00:00,8.86,8.87,8.85,8.86,2251000.0,7.012,7.0199,7.0041,7.012,2251000.0
2012-04-13 11:05:00,8.85,8.87,8.84,8.85,2836600.0,7.0041,7.0199,6.9962,7.0041,2836600.0
2012-04-13 11:10:00,8.85,8.85,8.8,8.82,8474800.0,7.0041,7.0041,6.9645,6.9804,8474800.0
2012-04-13 11:15:00,8.82,8.83,8.78,8.79,7950300.0,6.9804,6.9883,6.9487,6.9566,7950300.0
2012-04-13 11:20:00,8.79,8.82,8.79,8.82,2611800.0,6.9566,6.9804,6.9566,6.9804,2611800.0
2012-04-13 11:25:00,8.82,8.83,8.81,8.83,1743300.0,6.9804,6.9883,6.9725,6.9883,1743300.0
2012-04-13 11:30:00,8.83,8.85,8.82,8.85,3352600.0,6.9883,7.0041,6.9804,7.0041,3352600.0
2012-04-13 11:35:00,8.85,8.86,8.84,8.85,1836200.0,7.0041,7.012,6.9962,7.0041,1836200.0
2012-04-13 11:40:00,8.85,8.85,8.83,8.83,3581100.0,7.0041,7.0041,6.9883,6.9883,3581100.0
2012-04-13 11:45:00,8.83,8.84,8.81,8.82,5186300.0,6.9883,6.9962,6.9725,6.9804,5186300.0
2012-04-13 11:50:00,8.82,8.86,8.82,8.86,4656000.0,6.9804,7.012,6.9804,7.012,4656000.0
2012-04-13 11:55:00,8.86,8.86,8.82,8.82,1762800.0,7.012,7.012,6.9804,6.9804,1762800.0
2012-04-13 12:00:00,8.83,8.84,8.81,8.82,1894300.0,6.9883,6.9962,6.9725,6.9804,1894300.0
2012-04-13 12:05:00,8.82,8.83,8.81,8.83,1475000.0,6.9804,6.9883,6.9725,6.9883,1475000.0
2012-04-13 12:10:00,8.82,8.83,8.8,8.81,1876100.0,6.9804,6.9883,6.9645,6.9725,1876100.0
2012-04-13 12:15:00,8.81,8.81,8.8,8.81,1093200.0,6.9725,6.9725,6.9645,6.9725,1093200.0
2012-04-13 12:20:00,8.81,8.81,8.77,8.79,4459800.0,6.9725,6.9725,6.9408,6.9566,4459800.0
2012-04-13 12:25:00,8.79,8.81,8.78,8.8,2185600.0,6.9566,6.9725,6.9487,6.9645,2185600.0
2012-04-13 12:30:00,8.8,8.82,8.8,8.82,2274400.0,6.9645,6.9804,6.9645,6.9804,2274400.0
2012-04-13 12:35:00,8.82,8.82,8.81,8.82,814300.0,6.9804,6.9804,6.9725,6.9804,814300.0
2012-04-13 12:40:00,8.82,8.83,8.81,8.83,771600.0,6.9804,6.9883,6.9725,6.9883,771600.0
2012-04-13 12:45:00,8.83,8.84,8.82,8.83,1367800.0,6.9883,6.9962,6.9804,6.9883,1367800.0
2012-04-13 12:50:00,8.83,8.83,8.79,8.79,3384000.0,6.9883,6.9883,6.9566,6.9566,3384000.0
2012-04-13 12:55:00,8.79,8.8,8.79,8.79,1133400.0,6.9566,6.9645,6.9566,6.9566,1133400.0
2012-04-13 13:00:00,8.79,8.81,8.78,8.8,4035000.0,6.9566,6.9725,6.9487,6.9645,4035000.0
2012-04-13 13:05:00,8.81,8.82,8.8,8.81,1328100.0,6.9725,6.9804,6.9645,6.9725,1328100.0
2012-04-13 13:10:00,8.81,8.82,8.8,8.82,1408200.0,6.9725,6.9804,6.9645,6.9804,1408200.0
2012-04-13 13:15:00,8.82,8.82,8.8,8.8,1260200.0,6.9804,6.9804,6.9645,6.9645,1260200.0
2012-04-13 13:20:00,8.8,8.8,8.78,8.8,3130300.0,6.9645,6.9645,6.9487,6.9645,3130300.0
2012-04-13 13:25:00,8.8,8.8,8.77,8.77,2354800.0,6.9645,6.9645,6.9408,6.9408,2354800.0
2012-04-13 13:30:00,8.78,8.78,8.76,8.78,3505600.0,6.9487,6.9487,6.9329,6.9487,3505600.0
2012-04-13 13:35:00,8.78,8.81,8.77,8.81,3518500.0,6.9487,6.9725,6.9408,6.9725,3518500.0
2012-04-13 13:40:00,8.81,8.81,8.78,8.8,2012100.0,6.9725,6.9725,6.9487,6.9645,2012100.0
2012-04-13 13:45:00,8.8,8.8,8.79,8.79,1598600.0,6.9645,6.9645,6.9566,6.9566,1598600.0
2012-04-13 13:50:00,8.8,8.8,8.78,8.79,1398000.0,6.9645,6.9645,6.9487,6.9566,1398000.0
2012-04-13 13:55:00,8.78,8.79,8.77,8.78,2480100.0,6.9487,6.9566,6.9408,6.9487,2480100.0
2012-04-13 14:00:00,8.78,8.79,8.76,8.77,2161800.0,6.9487,6.9566,6.9329,6.9408,2161800.0
2012-04-13 14:05:00,8.77,8.78,8.76,8.77,2213200.0,6.9408,6.9487,6.9329,6.9408,2213200.0
2012-04-13 14:10:00,8.77,8.78,8.76,8.78,643700.0,6.9408,6.9487,6.9329,6.9487,643700.0
2012-04-13 14:15:00,8.78,8.78,8.77,8.77,366600.0,6.9487,6.9487,6.9408,6.9408,366600.0
2012-04-13 14:20:00,8.78,8.78,8.77,8.78,510200.0,6.9487,6.9487,6.9408,6.9487,510200.0
2012-04-13 14:25:00,8.78,8.79,8.76,8.77,2409500.0,6.9487,6.9566,6.9329,6.9408,2409500.0
2012-04-13 14:30:00,8.77,8.78,8.76,8.77,941900.0,6.9408,6.9487,6.9329,6.9408,941900.0
2012-04-13 14:35:00,8.78,8.78,8.77,8.78,690200.0,6.9487,6.9487,6.9408,6.9487,690200.0
2012-04-13 14:40:00,8.77,8.78,8.77,8.78,598700.0,6.9408,6.9487,6.9408,6.9487,598700.0
2012-04-13 14:45:00,8.78,8.79,8.77,8.79,1753200.0,6.9487,6.9566,6.9408,6.9566,1753200.0
2012-04-13 14:50:00,8.79,8.79,8.78,8.79,1482100.0,6.9566,6.9566,6.9487,6.9566,1482100.0
2012-04-13 14:55:00,8.79,8.79,8.78,8.79,553800.0,6.9566,6.9566,6.9487,6.9566,553800.0
2012-04-13 15:00:00,8.79,8.79,8.78,8.79,473100.0,6.9566,6.9566,6.9487,6.9566,473100.0
2012-04-13 15:05:00,8.79,8.82,8.78,8.82,2199400.0,6.9566,6.9804,6.9487,6.9804,2199400.0
2012-04-13 15:10:00,8.81,8.83,8.8,8.81,3065300.0,6.9725,6.9883,6.9645,6.9725,3065300.0
2012-04-13 15:15:00,8.82,8.82,8.81,8.81,1242800.0,6.9804,6.9804,6.9725,6.9725,1242800.0
2012-04-13 15:20:00,8.82,8.82,8.8,8.8,1821300.0,6.9804,6.9804,6.9645,6.9645,1821300.0
2012-04-13 15:25:00,8.8,8.81,8.77,8.78,3248700.0,6.9645,6.9725,6.9408,6.9487,3248700.0
2012-04-13 15:30:00,8.78,8.79,8.76,8.77,3832600.0,6.9487,6.9566,6.9329,6.9408,3832600.0
2012-04-13 15:35:00,8.77,8.78,8.74,8.74,6925100.0,6.9408,6.9487,6.9171,6.9171,6925100.0
2012-04-13 15:40:00,8.75,8.77,8.74,8.77,4053200.0,6.925,6.9408,6.9171,6.9408,4053200.0
2012-04-13 15:45:00,8.77,8.77,8.71,8.72,5542500.0,6.9408,6.9408,6.8933,6.9012,5542500.0
2012-04-13 15:50:00,8.72,8.74,8.69,8.69,6732200.0,6.9012,6.9171,6.8775,6.8775,6732200.0
2012-04-13 15:55:00,8.69,8.72,8.68,8.69,13199700.0,6.8775,6.9012,6.8696,6.8775,13199700.0
2012-04-16 09:30:00,8.87,8.93,8.86,8.89,10714300.0,7.0199,7.0674,7.012,7.0358,10714300.0
2012-04-16 09:35:00,8.9,8.91,8.87,8.88,3444300.0,7.0437,7.0516,7.0199,7.0279,3444300.0
2012-04-16 09:40:00,8.89,8.89,8.83,8.84,4562400.0,7.0358,7.0358,6.9883,6.9962,4562400.0
2012-04-16 09:45:00,8.84,8.84,8.76,8.83,5669000.0,6.9962,6.9962,6.9329,6.9883,5669000.0
2012-04-16 09:50:00,8.83,8.83,8.79,8.82,4279900.0,6.9883,6.9883,6.9566,6.9804,4279900.0
2012-04-16 09:55:00,8.83,8.83,8.8,8.82,3010900.0,6.9883,6.9883,6.9645,6.9804,3010900.0
2012-04-16 10:00:00,8.82,8.82,8.77,8.81,3787100.0,6.9804,6.9804,6.9408,6.9725,3787100.0
2012-04-16 10:05:00,8.81,8.82,8.79,8.81,3131400.0,6.9725,6.9804,6.9566,6.9725,3131400.0
2012-04-16 10:10:00,8.8,8.82,8.66,8.67,9040600.0,6.9645,6.9804,6.8537,6.8617,9040600.0
2012-04-16 10:15:00,8.68,8.69,8.62,8.69,7892700.0,6.8696,6.8775,6.8221,6.8775,7892700.0
2012-04-16 10:20:00,8.69,8.71,8.66,8.69,4480600.0,6.8775,6.8933,6.8537,6.8775,4480600.0
2012-04-16 10:25:00,8.69,8.76,8.68,8.76,5315700.0,6.8775,6.9329,6.8696,6.9329,5315700.0
2012-04-16 10:30:00,8.75,8.77,8.74,8.76,4310900.0,6.925,6.9408,6.9171,6.9329,4310900.0
2012-04-16 10:35:00,8.75,8.76,8.71,8.72,2658200.0,6.925,6.9329,6.8933,6.9012,2658200.0
2012-04-16 10:40:00,8.72,8.77,8.72,8.74,2595600.0,6.9012,6.9408,6.9012,6.9171,2595600.0
2012-04-16 10:45:00,8.75,8.82,8.74,8.82,3546800.0,6.925,6.9804,6.9171,6.9804,3546800.0
2012-04-16 10:50:00,8.82,8.83,8.79,8.81,2453200.0,6.9804,6.9883,6.9566,6.9725,2453200.0
2012-04-16 10:55:00,8.8,8.82,8.79,8.8,1651500.0,6.9645,6.9804,6.9566,6.9645,1651500.0
2012-04-16 11:00:00,8.8,8.83,8.79,8.79,2783400.0,6.9645,6.9883,6.9566,6.9566,2783400.0
2012-04-16 11:05:00,8.79,8.81,8.78,8.79,1984900.0,6.9566,6.9725,6.9487,6.9566,1984900.0
2012-04-16 11:10:00,8.8,8.83,8.8,8.82,1849600.0,6.9645,6.9883,6.9645,6.9804,1849600.0
2012-04-16 11:15:00,8.82,8.83,8.8,8.8,1327300.0,6.9804,6.9883,6.9645,6.9645,1327300.0
2012-04-16 11:20:00,8.8,8.81,8.76,8.77,2627700.0,6.9645,6.9725,6.9329,6.9408,2627700.0
2012-04-16 11:25:00,8.77,8.77,8.74,8.75,1769800.0,6.9408,6.9408,6.9171,6.925,1769800.0
2012-04-16 11:30:00,8.75,8.75,8.7,8.71,1944700.0,6.925,6.925,6.8854,6.8933,1944700.0
2012-04-16 11:35:00,8.7,8.72,8.67,8.7,3346200.0,6.8854,6.9012,6.8617,6.8854,3346200.0
2012-04-16 11:40:00,8.71,8.72,8.67,8.68,2161500.0,6.8933,6.9012,6.8617,6.8696,2161500.0
2012-04-16 11:45:00,8.68,8.71,8.68,8.69,1628600.0,6.8696,6.8933,6.8696,6.8775,1628600.0
2012-04-16 11:50:00,8.69,8.71,8.69,8.7,1420000.0,6.8775,6.8933,6.8775,6.8854,1420000.0
2012-04-16 11:55:00,8.69,8.72,8.69,8.71,1825000.0,6.8775,6.9012,6.8775,6.8933,1825000.0
2012-04-16 12:00:00,8.71,8.76,8.7,8.75,2894800.0,6.8933,6.9329,6.8854,6.925,2894800.0
2012-04-16 12:05:00,8.76,8.76,8.72,8.73,1851600.0,6.9329,6.9329,6.9012,6.9091,1851600.0
2012-04-16 12:10:00,8.73,8.75,8.72,8.74,1540500.0,6.9091,6.925,6.9012,6.9171,1540500.0
2012-04-16 12:15:00,8.74,8.75,8.72,8.73,1065800.0,6.9171,6.925,6.9012,6.9091,1065800.0
2012-04-16 12:20:00,8.72,8.73,8.7,8.72,1159600.0,6.9012,6.9091,6.8854,6.9012,1159600.0
2012-04-16 12:25:00,8.72,8.73,8.71,8.72,1252800.0,6.9012,6.9091,6.8933,6.9012,1252800.0
2012-04-16 12:30:00,8.72,8.72,8.7,8.71,684700.0,6.9012,6.9012,6.8854,6.8933,684700.0
2012-04-16 12:35:00,8.71,8.72,8.69,8.71,2118800.0,6.8933,6.9012,6.8775,6.8933,2118800.0
2012-04-16 12:40:00,8.71,8.73,8.7,8.71,2446000.0,6.8933,6.9091,6.8854,6.8933,2446000.0
2012-04-16 12:45:00,8.71,8.73,8.71,8.73,1091700.0,6.8933,6.9091,6.8933,6.9091,1091700.0
2012-04-16 12:50:00,8.73,8.73,8.72,8.73,735300.0,6.9091,6.9091,6.9012,6.9091,735300.0
2012-04-16 12:55:00,8.73,8.78,8.72,8.77,2290300.0,6.9091,6.9487,6.9012,6.9408,2290300.0
2012-04-16 13:00:00,8.77,8.78,8.76,8.76,1522800.0,6.9408,6.9487,6.9329,6.9329,1522800.0
2012-04-16 13:05:00,8.76,8.78,8.76,8.78,1819500.0,6.9329,6.9487,6.9329,6.9487,1819500.0
2012-04-16 13:10:00,8.78,8.79,8.77,8.78,1444500.0,6.9487,6.9566,6.9408,6.9487,1444500.0
2012-04-16 13:15:00,8.78,8.79,8.77,8.78,1341700.0,6.9487,6.9566,6.9408,6.9487,1341700.0
2012-04-16 13:20:00,8.78,8.79,8.77,8.77,830900.0,6.9487,6.9566,6.9408,6.9408,830900.0
2012-04-16 13:25:00,8.78,8.79,8.76,8.77,1099800.0,6.9487,6.9566,6.9329,6.9408,1099800.0
2012-04-16 13:30:00,8.77,8.78,8.77,8.78,309700.0,6.9408,6.9487,6.9408,6.9487,309700.0
2012-04-16 13:35:00,8.78,8.8,8.78,8.78,3222100.0,6.9487,6.9645,6.9487,6.9487,3222100.0
2012-04-16 13:40:00,8.78,8.81,8.78,8.81,2888800.0,6.9487,6.9725,6.9487,6.9725,2888800.0
2012-04-16 13:45:00,8.81,8.82,8.8,8.82,2605900.0,6.9725,6.9804,6.9645,6.9804,2605900.0
2012-04-16 13:50:00,8.81,8.82,8.8,8.81,1767500.0,6.9725,6.9804,6.9645,6.9725,1767500.0
2012-04-16 13:55:00,8.8,8.84,8.8,8.82,5509400.0,6.9645,6.9962,6.9645,6.9804,5509400.0
2012-04-16 14:00:00,8.83,8.84,8.81,8.83,1949300.0,6.9883,6.9962,6.9725,6.9883,1949300.0
2012-04-16 14:05:00,8.82,8.83,8.79,8.79,2020800.0,6.9804,6.9883,6.9566,6.9566,2020800.0
2012-04-16 14:10:00,8.8,8.82,8.79,8.81,1794300.0,6.9645,6.9804,6.9566,6.9725,1794300.0
2012-04-16 14:15:00,8.81,8.81,8.8,8.8,245400.0,6.9725,6.9725,6.9645,6.9645,245400.0
2012-04-16 14:20:00,8.8,8.81,8.79,8.8,619000.0,6.9645,6.9725,6.9566,6.9645,619000.0
2012-04-16 14:25:00,8.79,8.8,8.78,8.79,2163100.0,6.9566,6.9645,6.9487,6.9566,2163100.0
2012-04-16 14:30:00,8.78,8.8,8.78,8.79,693800.0,6.9487,6.9645,6.9487,6.9566,693800.0
2012-04-16 14:35:00,8.8,8.81,8.79,8.8,645200.0,6.9645,6.9725,6.9566,6.9645,645200.0
2012-04-16 14:40:00,8.8,8.81,8.8,8.8,381500.0,6.9645,6.9725,6.9645,6.9645,381500.0
2012-04-16 14:45:00,8.81,8.81,8.8,8.8,393100.0,6.9725,6.9725,6.9645,6.9645,393100.0
2012-04-16 14:50:00,8.81,8.81,8.8,8.8,401900.0,6.9725,6.9725,6.9645,6.9645,401900.0
2012-04-16 14:55:00,8.8,8.81,8.79,8.79,1435100.0,6.9645,6.9725,6.9566,6.9566,1435100.0
2012-04-16 15:00:00,8.79,8.8,8.78,8.79,2667100.0,6.9566,6.9645,6.9487,6.9566,2667100.0
2012-04-16 15:05:00,8.79,8.79,8.78,8.79,1194200.0,6.9566,6.9566,6.9487,6.9566,1194200.0
2012-04-16 15:10:00,8.79,8.79,8.78,8.79,831700.0,6.9566,6.9566,6.9487,6.9566,831700.0
2012-04-16 15:15:00,8.78,8.79,8.78,8.79,463100.0,6.9487,6.9566,6.9487,6.9566,463100.0
2012-04-16 15:20:00,8.79,8.79,8.76,8.78,1898900.0,6.9566,6.9566,6.9329,6.9487,1898900.0
2012-04-16 15:25:00,8.78,8.78,8.76,8.77,1302300.0,6.9487,6.9487,6.9329,6.9408,1302300.0
2012-04-16 15:30:00,8.77,8.78,8.76,8.76,2389800.0,6.9408,6.9487,6.9329,6.9329,2389800.0
2012-04-16 15:35:00,8.77,8.77,8.75,8.75,2645600.0,6.9408,6.9408,6.925,6.925,2645600.0
2012-04-16 15:40:00,8.75,8.76,8.75,8.76,1458100.0,6.925,6.9329,6.925,6.9329,1458100.0
2012-04-16 15:45:00,8.76,8.77,8.75,8.76,6524700.0,6.9329,6.9408,6.925,6.9329,6524700.0
2012-04-16 15:50:00,8.76,8.76,8.75,8.76,3200100.0,6.9329,6.9329,6.925,6.9329,3200100.0
2012-04-16 15:55:00,8.76,8.81,8.75,8.78,13750600.0,6.9329,6.9725,6.925,6.9487,13750600.0
2012-04-17 09:30:00,8.96,9.0,8.95,8.98,8180700.0,7.0912,7.1228,7.0833,7.107,8180700.0
2012-04-17 09:35:00,8.98,8.98,8.92,8.95,4385300.0,7.107,7.107,7.0595,7.0833,4385300.0
2012-04-17 09:40:00,8.92,8.94,8.87,8.91,6688600.0,7.0595,7.0753,7.0199,7.0516,6688600.0
2012-04-17 09:45:00,8.91,8.99,8.87,8.9,3653000.0,7.0516,7.1149,7.0199,7.0437,3653000.0
2012-04-17 09:50:00,8.89,8.93,8.89,8.91,2559000.0,7.0358,7.0674,7.0358,7.0516,2559000.0
2012-04-17 09:55:00,8.91,8.93,8.91,8.92,1775600.0,7.0516,7.0674,7.0516,7.0595,1775600.0
2012-04-17 10:00:00,8.92,8.93,8.89,8.91,2855400.0,7.0595,7.0674,7.0358,7.0516,2855400.0
2012-04-17 10:05:00,8.9,8.94,8.9,8.94,2229500.0,7.0437,7.0753,7.0437,7.0753,2229500.0
2012-04-17 10:10:00,8.94,8.96,8.93,8.95,2976400.0,7.0753,7.0912,7.0674,7.0833,2976400.0
2012-04-17 10:15:00,8.95,8.97,8.95,8.96,3518000.0,7.0833,7.0991,7.0833,7.0912,3518000.0
2012-04-17 10:20:00,8.97,8.97,8.95,8.95,1931000.0,7.0991,7.0991,7.0833,7.0833,1931000.0
2012-04-17 10:25:00,8.95,8.96,8.95,8.96,1081200.0,7.0833,7.0912,7.0833,7.0912,1081200.0
2012-04-17 10:30:00,8.96,8.96,8.93,8.94,2731400.0,7.0912,7.0912,7.0674,7.0753,2731400.0
2012-04-17 10:35:00,8.94,8.94,8.91,8.92,2390900.0,7.0753,7.0753,7.0516,7.0595,2390900.0
2012-04-17 10:40:00,8.92,8.93,8.91,8.91,2581600.0,7.0595,7.0674,7.0516,7.0516,2581600.0
2012-04-17 10:45:00,8.92,8.92,8.91,8.92,1658000.0,7.0595,7.0595,7.0516,7.0595,1658000.0
2012-04-17 10:50:00,8.92,8.92,8.91,8.92,1497700.0,7.0595,7.0595,7.0516,7.0595,1497700.0
2012-04-17 10:55:00,8.92,8.92,8.89,8.89,4010800.0,7.0595,7.0595,7.0358,7.0358,4010800.0
2012-04-17 11:00:00,8.9,8.93,8.89,8.9,7139900.0,7.0437,7.0674,7.0358,7.0437,7139900.0
2012-04-17 11:05:00,8.9,8.92,8.89,8.9,2901500.0,7.0437,7.0595,7.0358,7.0437,2901500.0
2012-04-17 11:10:00,8.91,8.91,8.9,8.91,732600.0,7.0516,7.0516,7.0437,7.0516,732600.0
2012-04-17 11:15:00,8.9,8.92,8.9,8.92,1245800.0,7.0437,7.0595,7.0437,7.0595,1245800.0
2012-04-17 11:20:00,8.91,8.94,8.91,8.94,2914200.0,7.0516,7.0753,7.0516,7.0753,2914200.0
2012-04-17 11:25:00,8.94,8.94,8.92,8.94,2127400.0,7.0753,7.0753,7.0595,7.0753,2127400.0
2012-04-17 11:30:00,8.93,8.94,8.92,8.93,1348000.0,7.0674,7.0753,7.0595,7.0674,1348000.0
2012-04-17 11:35:00,8.93,8.93,8.9,8.91,2611400.0,7.0674,7.0674,7.0437,7.0516,2611400.0
2012-04-17 11:40:00,8.9,8.91,8.89,8.89,2922000.0,7.0437,7.0516,7.0358,7.0358,2922000.0
2012-04-17 11:45:00,8.89,8.9,8.88,8.89,2566400.0,7.0358,7.0437,7.0279,7.0358,2566400.0
2012-04-17 11:50:00,8.89,8.91,8.88,8.9,2582400.0,7.0358,7.0516,7.0279,7.0437,2582400.0
2012-04-17 11:55:00,8.89,8.91,8.89,8.91,1501000.0,7.0358,7.0516,7.0358,7.0516,1501000.0
2012-04-17 12:00:00,8.91,8.93,8.9,8.93,2408400.0,7.0516,7.0674,7.0437,7.0674,2408400.0
2012-04-17 12:05:00,8.93,8.93,8.92,8.93,1314800.0,7.0674,7.0674,7.0595,7.0674,1314800.0
2012-04-17 12:10:00,8.93,8.94,8.92,8.94,1287100.0,7.0674,7.0753,7.0595,7.0753,1287100.0
2012-04-17 12:15:00,8.93,8.95,8.93,8.94,3947900.0,7.0674,7.0833,7.0674,7.0753,3947900.0
2012-04-17 12:20:00,8.95,8.97,8.94,8.95,3699000.0,7.0833,7.0991,7.0753,7.0833,3699000.0
2012-04-17 12:25:00,8.95,8.96,8.94,8.96,1654300.0,7.0833,7.0912,7.0753,7.0912,1654300.0
2012-04-17 12:30:00,8.96,8.97,8.95,8.97,2420700.0,7.0912,7.0991,7.0833,7.0991,2420700.0
2012-04-17 12:35:00,8.97,8.97,8.96,8.97,917600.0,7.0991,7.0991,7.0912,7.0991,917600.0
2012-04-17 12:40:00,8.96,8.97,8.96,8.97,1058500.0,7.0912,7.0991,7.0912,7.0991,1058500.0
2012-04-17 12:45:00,8.96,8.97,8.95,8.95,1407200.0,7.0912,7.0991,7.0833,7.0833,1407200.0
2012-04-17 12:50:00,8.95,8.96,8.95,8.96,721300.0,7.0833,7.0912,7.0833,7.0912,721300.0
2012-04-17 12:55:00,8.96,8.96,8.93,8.95,2408400.0,7.0912,7.0912,7.0674,7.0833,2408400.0
2012-04-17 13:00:00,8.95,8.95,8.94,8.95,855200.0,7.0833,7.0833,7.0753,7.0833,855200.0
2012-04-17 13:05:00,8.95,8.95,8.94,8.94,456000.0,7.0833,7.0833,7.0753,7.0753,456000.0
2012-04-17 13:10:00,8.95,8.95,8.94,8.95,429700.0,7.0833,7.0833,7.0753,7.0833,429700.0
2012-04-17 13:15:00,8.95,8.95,8.94,8.95,759700.0,7.0833,7.0833,7.0753,7.0833,759700.0
2012-04-17 13:20:00,8.95,8.95,8.94,8.95,314300.0,7.0833,7.0833,7.0753,7.0833,314300.0
2012-04-17 13:25:00,8.95,8.96,8.94,8.95,939700.0,7.0833,7.0912,7.0753,7.0833,939700.0
2012-04-17 13:30:00,8.96,8.96,8.95,8.96,1196900.0,7.0912,7.0912,7.0833,7.0912,1196900.0
2012-04-17 13:35:00,8.96,8.96,8.95,8.96,569400.0,7.0912,7.0912,7.0833,7.0912,569400.0
2012-04-17 13:40:00,8.95,8.96,8.94,8.94,1632600.0,7.0833,7.0912,7.0753,7.0753,1632600.0
2012-04-17 13:45:00,8.94,8.95,8.93,8.95,1494900.0,7.0753,7.0833,7.0674,7.0833,1494900.0
2012-04-17 13:50:00,8.95,8.95,8.94,8.95,248900.0,7.0833,7.0833,7.0753,7.0833,248900.0
2012-04-17 13:55:00,8.95,8.95,8.94,8.94,1502400.0,7.0833,7.0833,7.0753,7.0753,1502400.0
2012-04-17 14:00:00,8.94,8.96,8.92,8.92,2666200.0,7.0753,7.0912,7.0595,7.0595,2666200.0
2012-04-17 14:05:00,8.93,8.95,8.92,8.95,2056800.0,7.0674,7.0833,7.0595,7.0833,2056800.0
2012-04-17 14:10:00,8.94,8.95,8.93,8.94,1730700.0,7.0753,7.0833,7.0674,7.0753,1730700.0
2012-04-17 14:15:00,8.94,8.94,8.92,8.92,2027400.0,7.0753,7.0753,7.0595,7.0595,2027400.0
2012-04-17 14:20:00,8.93,8.94,8.92,8.93,851200.0,7.0674,7.0753,7.0595,7.0674,851200.0
2012-04-17 14:25:00,8.94,8.95,8.93,8.94,1618700.0,7.0753,7.0833,7.0674,7.0753,1618700.0
2012-04-17 14:30:00,8.94,8.94,8.93,8.94,1206900.0,7.0753,7.0753,7.0674,7.0753,1206900.0
2012-04-17 14:35:00,8.94,8.94,8.93,8.93,277100.0,7.0753,7.0753,7.0674,7.0674,277100.0
2012-04-17 14:40:00,8.94,8.94,8.93,8.94,793100.0,7.0753,7.0753,7.0674,7.0753,793100.0
2012-04-17 14:45:00,8.94,8.94,8.91,8.92,1732900.0,7.0753,7.0753,7.0516,7.0595,1732900.0
2012-04-17 14:50:00,8.92,8.92,8.9,8.91,2045100.0,7.0595,7.0595,7.0437,7.0516,2045100.0
2012-04-17 14:55:00,8.91,8.92,8.9,8.92,824400.0,7.0516,7.0595,7.0437,7.0595,824400.0
2012-04-17 15:00:00,8.92,8.92,8.91,8.92,724400.0,7.0595,7.0595,7.0516,7.0595,724400.0
2012-04-17 15:05:00,8.92,8.92,8.9,8.9,2039000.0,7.0595,7.0595,7.0437,7.0437,2039000.0
2012-04-17 15:10:00,8.9,8.91,8.9,8.91,832700.0,7.0437,7.0516,7.0437,7.0516,832700.0
2012-04-17 15:15:00,8.9,8.91,8.9,8.91,740100.0,7.0437,7.0516,7.0437,7.0516,740100.0
2012-04-17 15:20:00,8.91,8.92,8.9,8.92,2825000.0,7.0516,7.0595,7.0437,7.0595,2825000.0
2012-04-17 15:25:00,8.92,8.94,8.91,8.94,1382900.0,7.0595,7.0753,7.0516,7.0753,1382900.0
2012-04-17 15:30:00,8.94,8.94,8.93,8.93,770100.0,7.0753,7.0753,7.0674,7.0674,770100.0
2012-04-17 15:35:00,8.94,8.94,8.93,8.93,1439200.0,7.0753,7.0753,7.0674,7.0674,1439200.0
2012-04-17 15:40:00,8.93,8.94,8.92,8.93,2271800.0,7.0674,7.0753,7.0595,7.0674,2271800.0
2012-04-17 15:45:00,8.93,8.93,8.91,8.92,2037200.0,7.0674,7.0674,7.0516,7.0595,2037200.0
2012-04-17 15:50:00,8.91,8.95,8.91,8.94,4510000.0,7.0516,7.0833,7.0516,7.0753,4510000.0
2012-04-17 15:55:00,8.94,8.94,8.92,8.92,7613200.0,7.0753,7.0753,7.0595,7.0595,7613200.0
2012-04-18 09:30:00,8.88,8.89,8.85,8.88,6328600.0,7.0279,7.0358,7.0041,7.0279,6328600.0
2012-04-18 09:35:00,8.88,8.88,8.87,8.87,2272500.0,7.0279,7.0279,7.0199,7.0199,2272500.0
2012-04-18 09:40:00,8.87,8.88,8.85,8.86,3136600.0,7.0199,7.0279,7.0041,7.012,3136600.0
2012-04-18 09:45:00,8.86,8.87,8.86,8.87,1550400.0,7.012,7.0199,7.012,7.0199,1550400.0
2012-04-18 09:50:00,8.87,8.87,8.84,8.87,3887500.0,7.0199,7.0199,6.9962,7.0199,3887500.0
2012-04-18 09:55:00,8.87,8.88,8.86,8.87,3185200.0,7.0199,7.0279,7.012,7.0199,3185200.0
2012-04-18 10:00:00,8.87,8.88,8.86,8.87,3192300.0,7.0199,7.0279,7.012,7.0199,3192300.0
2012-04-18 10:05:00,8.88,8.88,8.87,8.88,4300400.0,7.0279,7.0279,7.0199,7.0279,4300400.0
2012-04-18 10:10:00,8.88,8.92,8.87,8.92,4886400.0,7.0279,7.0595,7.0199,7.0595,4886400.0
2012-04-18 10:15:00,8.92,8.95,8.9,8.92,5594700.0,7.0595,7.0833,7.0437,7.0595,5594700.0
2012-04-18 10:20:00,8.93,8.94,8.92,8.93,2521600.0,7.0674,7.0753,7.0595,7.0674,2521600.0
2012-04-18 10:25:00,8.93,8.94,8.92,8.94,4438200.0,7.0674,7.0753,7.0595,7.0753,4438200.0
2012-04-18 10:30:00,8.93,8.94,8.93,8.93,1646500.0,7.0674,7.0753,7.0674,7.0674,1646500.0
2012-04-18 10:35:00,8.94,8.97,8.93,8.96,3698800.0,7.0753,7.0991,7.0674,7.0912,3698800.0
2012-04-18 10:40:00,8.96,8.96,8.95,8.96,1561200.0,7.0912,7.0912,7.0833,7.0912,1561200.0
2012-04-18 10:45:00,8.96,8.97,8.95,8.97,2192100.0,7.0912,7.0991,7.0833,7.0991,2192100.0
2012-04-18 10:50:00,8.97,8.98,8.96,8.97,3007600.0,7.0991,7.107,7.0912,7.0991,3007600.0
2012-04-18 10:55:00,8.97,8.97,8.96,8.97,1397400.0,7.0991,7.0991,7.0912,7.0991,1397400.0
2012-04-18 11:00:00,8.96,8.97,8.96,8.97,1060600.0,7.0912,7.0991,7.0912,7.0991,1060600.0
2012-04-18 11:05:00,8.96,8.97,8.94,8.95,4396600.0,7.0912,7.0991,7.0753,7.0833,4396600.0
2012-04-18 11:10:00,8.95,8.96,8.93,8.94,2260500.0,7.0833,7.0912,7.0674,7.0753,2260500.0
2012-04-18 11:15:00,8.94,8.96,8.93,8.95,2287300.0,7.0753,7.0912,7.0674,7.0833,2287300.0
2012-04-18 11:20:00,8.96,8.96,8.95,8.95,745200.0,7.0912,7.0912,7.0833,7.0833,745200.0
2012-04-18 11:25:00,8.96,8.96,8.95,8.96,804500.0,7.0912,7.0912,7.0833,7.0912,804500.0
2012-04-18 11:30:00,8.96,8.96,8.93,8.93,1879500.0,7.0912,7.0912,7.0674,7.0674,1879500.0
2012-04-18 11:35:00,8.93,8.94,8.92,8.93,4415500.0,7.0674,7.0753,7.0595,7.0674,4415500.0
2012-04-18 11:40:00,8.93,8.93,8.9,8.92,3597500.0,7.0674,7.0674,7.0437,7.0595,3597500.0
2012-04-18 11:45:00,8.92,8.93,8.91,8.92,1370600.0,7.0595,7.0674,7.0516,7.0595,1370600.0
2012-04-18 11:50:00,8.93,8.93,8.92,8.93,517100.0,7.0674,7.0674,7.0595,7.0674,517100.0
2012-04-18 11:55:00,8.93,8.95,8.92,8.93,1938400.0,7.0674,7.0833,7.0595,7.0674,1938400.0
2012-04-18 12:00:00,8.93,8.93,8.92,8.93,447200.0,7.0674,7.0674,7.0595,7.0674,447200.0
2012-04-18 12:05:00,8.93,8.93,8.92,8.92,942300.0,7.0674,7.0674,7.0595,7.0595,942300.0
2012-04-18 12:10:00,8.92,8.93,8.91,8.93,1483700.0,7.0595,7.0674,7.0516,7.0674,1483700.0
2012-04-18 12:15:00,8.93,8.94,8.92,8.93,1764800.0,7.0674,7.0753,7.0595,7.0674,1764800.0
2012-04-18 12:20:00,8.94,8.94,8.93,8.93,1390500.0,7.0753,7.0753,7.0674,7.0674,1390500.0
2012-04-18 12:25:00,8.93,8.94,8.92,8.94,988400.0,7.0674,7.0753,7.0595,7.0753,988400.0
2012-04-18 12:30:00,8.94,8.94,8.93,8.94,285700.0,7.0753,7.0753,7.0674,7.0753,285700.0
2012-04-18 12:35:00,8.93,8.94,8.93,8.93,208300.0,7.0674,7.0753,7.0674,7.0674,208300.0
2012-04-18 12:40:00,8.94,8.95,8.93,8.94,1177500.0,7.0753,7.0833,7.0674,7.0753,1177500.0
2012-04-18 12:45:00,8.94,8.95,8.94,8.95,281100.0,7.0753,7.0833,7.0753,7.0833,281100.0
2012-04-18 12:50:00,8.95,8.95,8.94,8.94,370600.0,7.0833,7.0833,7.0753,7.0753,370600.0
2012-04-18 12:55:00,8.95,8.95,8.94,8.95,483200.0,7.0833,7.0833,7.0753,7.0833,483200.0
2012-04-18 13:00:00,8.95,8.95,8.94,8.95,436700.0,7.0833,7.0833,7.0753,7.0833,436700.0
2012-04-18 13:05:00,8.95,8.95,8.94,8.95,396900.0,7.0833,7.0833,7.0753,7.0833,396900.0
2012-04-18 13:10:00,8.94,8.95,8.94,8.95,1498200.0,7.0753,7.0833,7.0753,7.0833,1498200.0
2012-04-18 13:15:00,8.95,8.95,8.94,8.95,461500.0,7.0833,7.0833,7.0753,7.0833,461500.0
2012-04-18 13:20:00,8.94,8.95,8.94,8.95,407100.0,7.0753,7.0833,7.0753,7.0833,407100.0
2012-04-18 13:25:00,8.95,8.95,8.93,8.93,969000.0,7.0833,7.0833,7.0674,7.0674,969000.0
2012-04-18 13:30:00,8.93,8.94,8.93,8.94,540100.0,7.0674,7.0753,7.0674,7.0753,540100.0
2012-04-18 13:35:00,8.94,8.94,8.91,8.91,1150700.0,7.0753,7.0753,7.0516,7.0516,1150700.0
2012-04-18 13:40:00,8.91,8.92,8.9,8.92,1434400.0,7.0516,7.0595,7.0437,7.0595,1434400.0
2012-04-18 13:45:00,8.91,8.92,8.91,8.92,654900.0,7.0516,7.0595,7.0516,7.0595,654900.0
2012-04-18 13:50:00,8.91,8.93,8.91,8.93,942500.0,7.0516,7.0674,7.0516,7.0674,942500.0
2012-04-18 13:55:00,8.93,8.93,8.91,8.92,719300.0,7.0674,7.0674,7.0516,7.0595,719300.0
2012-04-18 14:00:00,8.92,8.93,8.91,8.93,824600.0,7.0595,7.0674,7.0516,7.0674,824600.0
2012-04-18 14:05:00,8.93,8.94,8.92,8.94,900600.0,7.0674,7.0753,7.0595,7.0753,900600.0
2012-04-18 14:10:00,8.93,8.94,8.93,8.93,395900.0,7.0674,7.0753,7.0674,7.0674,395900.0
2012-04-18 14:15:00,8.93,8.95,8.93,8.94,1107300.0,7.0674,7.0833,7.0674,7.0753,1107300.0
2012-04-18 14:20:00,8.94,8.96,8.94,8.96,1464900.0,7.0753,7.0912,7.0753,7.0912,1464900.0
2012-04-18 14:25:00,8.96,8.96,8.95,8.96,490400.0,7.0912,7.0912,7.0833,7.0912,490400.0
2012-04-18 14:30:00,8.96,8.96,8.94,8.95,922200.0,7.0912,7.0912,7.0753,7.0833,922200.0
2012-04-18 14:35:00,8.94,8.95,8.93,8.93,776600.0,7.0753,7.0833,7.0674,7.0674,776600.0
2012-04-18 14:40:00,8.93,8.94,8.93,8.94,566300.0,7.0674,7.0753,7.0674,7.0753,566300.0
2012-04-18 14:45:00,8.94,8.94,8.93,8.94,1233700.0,7.0753,7.0753,7.0674,7.0753,1233700.0
2012-04-18 14:50:00,8.94,8.94,8.93,8.94,539400.0,7.0753,7.0753,7.0674,7.0753,539400.0
2012-04-18 14:55:00,8.93,8.94,8.93,8.93,467800.0,7.0674,7.0753,7.0674,7.0674,467800.0
2012-04-18 15:00:00,8.93,8.96,8.93,8.95,2288100.0,7.0674,7.0912,7.0674,7.0833,2288100.0
2012-04-18 15:05:00,8.95,8.96,8.95,8.95,1814200.0,7.0833,7.0912,7.0833,7.0833,1814200.0
2012-04-18 15:10:00,8.95,8.96,8.93,8.94,1378700.0,7.0833,7.0912,7.0674,7.0753,1378700.0
2012-04-18 15:15:00,8.93,8.94,8.92,8.93,1238000.0,7.0674,7.0753,7.0595,7.0674,1238000.0
2012-04-18 15:20:00,8.92,8.94,8.92,8.92,2598100.0,7.0595,7.0753,7.0595,7.0595,2598100.0
2012-04-18 15:25:00,8.92,8.93,8.9,8.91,1951700.0,7.0595,7.0674,7.0437,7.0516,1951700.0
2012-04-18 15:30:00,8.9,8.95,8.9,8.93,4084900.0,7.0437,7.0833,7.0437,7.0674,4084900.0
2012-04-18 15:35:00,8.93,8.94,8.92,8.93,2320400.0,7.0674,7.0753,7.0595,7.0674,2320400.0
2012-04-18 15:40:00,8.92,8.93,8.91,8.92,1611900.0,7.0595,7.0674,7.0516,7.0595,1611900.0
2012-04-18 15:45:00,8.92,8.92,8.91,8.92,2277200.0,7.0595,7.0595,7.0516,7.0595,2277200.0
2012-04-18 15:50:00,8.91,8.92,8.91,8.92,2054600.0,7.0516,7.0595,7.0516,7.0595,2054600.0
2012-04-18 15:55:00,8.92,8.93,8.91,8.92,5776500.0,7.0595,7.0674,7.0516,7.0595,5776500.0
2012-04-19 09:30:00,9.16,9.17,9.06,9.09,13650300.0,7.2495,7.2574,7.1703,7.1941,13650300.0
2012-04-19 09:35:00,9.09,9.11,9.03,9.04,9221900.0,7.1941,7.2099,7.1466,7.1545,9221900.0
2012-04-19 09:40:00,9.04,9.07,8.95,8.96,12096200.0,7.1545,7.1782,7.0833,7.0912,12096200.0
2012-04-19 09:45:00,8.97,9.05,8.96,9.05,11255800.0,7.0991,7.1624,7.0912,7.1624,11255800.0
2012-04-19 09:50:00,9.04,9.05,9.01,9.02,5077300.0,7.1545,7.1624,7.1307,7.1387,5077300.0
2012-04-19 09:55:00,9.02,9.02,8.98,9.02,4011000.0,7.1387,7.1387,7.107,7.1387,4011000.0
2012-04-19 10:00:00,9.02,9.02,8.82,8.85,12158400.0,7.1387,7.1387,6.9804,7.0041,12158400.0
2012-04-19 10:05:00,8.85,8.91,8.82,8.9,7124000.0,7.0041,7.0516,6.9804,7.0437,7124000.0
2012-04-19 10:10:00,8.89,8.98,8.89,8.96,5753600.0,7.0358,7.107,7.0358,7.0912,5753600.0
2012-04-19 10:15:00,8.97,9.0,8.94,8.98,4702000.0,7.0991,7.1228,7.0753,7.107,4702000.0
2012-04-19 10:20:00,8.99,9.0,8.96,8.98,4349000.0,7.1149,7.1228,7.0912,7.107,4349000.0
2012-04-19 10:25:00,8.98,9.0,8.96,8.98,4489800.0,7.107,7.1228,7.0912,7.107,4489800.0
2012-04-19 10:30:00,8.97,8.99,8.95,8.99,3655100.0,7.0991,7.1149,7.0833,7.1149,3655100.0
2012-04-19 10:35:00,8.99,9.04,8.98,9.01,4872700.0,7.1149,7.1545,7.107,7.1307,4872700.0
2012-04-19 10:40:00,9.01,9.06,9.01,9.03,4444700.0,7.1307,7.1703,7.1307,7.1466,4444700.0
2012-04-19 10:45:00,9.03,9.04,9.02,9.04,2848400.0,7.1466,7.1545,7.1387,7.1545,2848400.0
2012-04-19 10:50:00,9.03,9.04,9.03,9.04,928500.0,7.1466,7.1545,7.1466,7.1545,928500.0
2012-04-19 10:55:00,9.04,9.07,9.03,9.03,4446400.0,7.1545,7.1782,7.1466,7.1466,4446400.0
2012-04-19 11:00:00,9.04,9.05,9.03,9.04,1288900.0,7.1545,7.1624,7.1466,7.1545,1288900.0
2012-04-19 11:05:00,9.03,9.05,9.03,9.03,2610300.0,7.1466,7.1624,7.1466,7.1466,2610300.0
2012-04-19 11:10:00,9.04,9.04,8.99,9.01,6224500.0,7.1545,7.1545,7.1149,7.1307,6224500.0
2012-04-19 11:15:00,9.01,9.02,9.0,9.01,1763500.0,7.1307,7.1387,7.1228,7.1307,1763500.0
2012-04-19 11:20:00,9.01,9.02,8.97,8.98,3227900.0,7.1307,7.1387,7.0991,7.107,3227900.0
2012-04-19 11:25:00,8.98,8.98,8.93,8.93,3407100.0,7.107,7.107,7.0674,7.0674,3407100.0
2012-04-19 11:30:00,8.93,8.95,8.91,8.93,3255600.0,7.0674,7.0833,7.0516,7.0674,3255600.0
2012-04-19 11:35:00,8.93,8.96,8.92,8.94,2976900.0,7.0674,7.0912,7.0595,7.0753,2976900.0
2012-04-19 11:40:00,8.95,8.97,8.94,8.97,1719400.0,7.0833,7.0991,7.0753,7.0991,1719400.0
2012-04-19 11:45:00,8.97,8.97,8.95,8.96,1091900.0,7.0991,7.0991,7.0833,7.0912,1091900.0
2012-04-19 11:50:00,8.97,8.98,8.96,8.96,1028600.0,7.0991,7.107,7.0912,7.0912,1028600.0
2012-04-19 11:55:00,8.97,8.97,8.95,8.96,1625500.0,7.0991,7.0991,7.0833,7.0912,1625500.0
2012-04-19 12:00:00,8.97,8.97,8.91,8.93,2077400.0,7.0991,7.0991,7.0516,7.0674,2077400.0
2012-04-19 12:05:00,8.92,8.93,8.88,8.88,6020900.0,7.0595,7.0674,7.0279,7.0279,6020900.0
2012-04-19 12:10:00,8.88,8.9,8.87,8.9,3142100.0,7.0279,7.0437,7.0199,7.0437,3142100.0
2012-04-19 12:15:00,8.9,8.91,8.87,8.88,3419400.0,7.0437,7.0516,7.0199,7.0279,3419400.0
2012-04-19 12:20:00,8.88,8.9,8.86,8.87,2878400.0,7.0279,7.0437,7.012,7.0199,2878400.0
2012-04-19 12:25:00,8.87,8.89,8.86,8.88,3396900.0,7.0199,7.0358,7.012,7.0279,3396900.0
2012-04-19 12:30:00,8.88,8.88,8.85,8.86,2670000.0,7.0279,7.0279,7.0041,7.012,2670000.0
2012-04-19 12:35:00,8.86,8.88,8.85,8.86,1724900.0,7.012,7.0279,7.0041,7.012,1724900.0
2012-04-19 12:40:00,8.87,8.88,8.86,8.87,922500.0,7.0199,7.0279,7.012,7.0199,922500.0
2012-04-19 12:45:00,8.86,8.89,8.86,8.88,1637800.0,7.012,7.0358,7.012,7.0279,1637800.0
2012-04-19 12:50:00,8.88,8.9,8.86,8.88,2104100.0,7.0279,7.0437,7.012,7.0279,2104100.0
2012-04-19 12:55:00,8.87,8.89,8.85,8.86,2500500.0,7.0199,7.0358,7.0041,7.012,2500500.0
2012-04-19 13:00:00,8.86,8.89,8.85,8.88,3271800.0,7.012,7.0358,7.0041,7.0279,3271800.0
2012-04-19 13:05:00,8.88,8.88,8.87,8.88,1721600.0,7.0279,7.0279,7.0199,7.0279,1721600.0
2012-04-19 13:10:00,8.88,8.88,8.83,8.84,4138700.0,7.0279,7.0279,6.9883,6.9962,4138700.0
2012-04-19 13:15:00,8.83,8.85,8.82,8.83,4932900.0,6.9883,7.0041,6.9804,6.9883,4932900.0
2012-04-19 13:20:00,8.83,8.85,8.79,8.8,7528600.0,6.9883,7.0041,6.9566,6.9645,7528600.0
2012-04-19 13:25:00,8.8,8.84,8.8,8.83,3167700.0,6.9645,6.9962,6.9645,6.9883,3167700.0
2012-04-19 13:30:00,8.83,8.87,8.83,8.87,3578200.0,6.9883,7.0199,6.9883,7.0199,3578200.0
2012-04-19 13:35:00,8.87,8.87,8.81,8.82,3486300.0,7.0199,7.0199,6.9725,6.9804,3486300.0
2012-04-19 13:40:00,8.82,8.83,8.8,8.81,2653700.0,6.9804,6.9883,6.9645,6.9725,2653700.0
2012-04-19 13:45:00,8.81,8.83,8.8,8.82,3630800.0,6.9725,6.9883,6.9645,6.9804,3630800.0
2012-04-19 13:50:00,8.82,9.0,8.8,8.81,5350900.0,6.9804,7.1228,6.9645,6.9725,5350900.0
2012-04-19 13:55:00,8.81,8.82,8.78,8.79,6388200.0,6.9725,6.9804,6.9487,6.9566,6388200.0
2012-04-19 14:00:00,8.79,8.81,8.78,8.8,1953100.0,6.9566,6.9725,6.9487,6.9645,1953100.0
2012-04-19 14:05:00,8.8,8.81,8.79,8.8,3710300.0,6.9645,6.9725,6.9566,6.9645,3710300.0
2012-04-19 14:10:00,8.8,8.81,8.79,8.8,2077500.0,6.9645,6.9725,6.9566,6.9645,2077500.0
2012-04-19 14:15:00,8.8,8.82,8.78,8.8,4044900.0,6.9645,6.9804,6.9487,6.9645,4044900.0
2012-04-19 14:20:00,8.8,8.81,8.77,8.79,3391300.0,6.9645,6.9725,6.9408,6.9566,3391300.0
2012-04-19 14:25:00,8.79,8.79,8.74,8.75,4871000.0,6.9566,6.9566,6.9171,6.925,4871000.0
2012-04-19 14:30:00,8.75,8.76,8.71,8.73,4834000.0,6.925,6.9329,6.8933,6.9091,4834000.0
2012-04-19 14:35:00,8.73,8.73,8.67,8.72,5892200.0,6.9091,6.9091,6.8617,6.9012,5892200.0
2012-04-19 14:40:00,8.71,8.75,8.71,8.75,2504700.0,6.8933,6.925,6.8933,6.925,2504700.0
2012-04-19 14:45:00,8.75,8.77,8.74,8.76,2571800.0,6.925,6.9408,6.9171,6.9329,2571800.0
2012-04-19 14:50:00,8.76,8.78,8.74,8.78,2408600.0,6.9329,6.9487,6.9171,6.9487,2408600.0
2012-04-19 14:55:00,8.78,8.78,8.75,8.76,2003400.0,6.9487,6.9487,6.925,6.9329,2003400.0
2012-04-19 15:00:00,8.75,8.78,8.75,8.78,1291000.0,6.925,6.9487,6.925,6.9487,1291000.0
2012-04-19 15:05:00,8.78,8.78,8.75,8.76,2007500.0,6.9487,6.9487,6.925,6.9329,2007500.0
2012-04-19 15:10:00,8.76,8.76,8.73,8.74,2155400.0,6.9329,6.9329,6.9091,6.9171,2155400.0
2012-04-19 15:15:00,8.75,8.76,8.73,8.74,2000800.0,6.925,6.9329,6.9091,6.9171,2000800.0
2012-04-19 15:20:00,8.74,8.75,8.73,8.75,2005600.0,6.9171,6.925,6.9091,6.925,2005600.0
2012-04-19 15:25:00,8.75,8.81,8.74,8.8,5643400.0,6.925,6.9725,6.9171,6.9645,5643400.0
2012-04-19 15:30:00,8.81,8.81,8.78,8.8,3048000.0,6.9725,6.9725,6.9487,6.9645,3048000.0
2012-04-19 15:35:00,8.79,8.81,8.78,8.81,2519400.0,6.9566,6.9725,6.9487,6.9725,2519400.0
2012-04-19 15:40:00,8.81,8.81,8.78,8.79,2762700.0,6.9725,6.9725,6.9487,6.9566,2762700.0
2012-04-19 15:45:00,8.79,8.83,8.79,8.8,4184900.0,6.9566,6.9883,6.9566,6.9645,4184900.0
2012-04-19 15:50:00,8.8,8.81,8.77,8.78,5309100.0,6.9645,6.9725,6.9408,6.9487,5309100.0
2012-04-19 15:55:00,8.77,8.78,8.76,8.77,8630900.0,6.9408,6.9487,6.9329,6.9408,8630900.0
2012-04-20 09:30:00,8.78,8.78,8.67,8.7,17737000.0,6.9487,6.9487,6.8617,6.8854,17737000.0
2012-04-20 09:35:00,8.7,8.72,8.63,8.65,7776300.0,6.8854,6.9012,6.83,6.8458,7776300.0
2012-04-20 09:40:00,8.65,8.67,8.61,8.63,6819300.0,6.8458,6.8617,6.8142,6.83,6819300.0
2012-04-20 09:45:00,8.63,8.68,8.61,8.67,6126500.0,6.83,6.8696,6.8142,6.8617,6126500.0
2012-04-20 09:50:00,8.66,8.71,8.65,8.69,5924800.0,6.8537,6.8933,6.8458,6.8775,5924800.0
2012-04-20 09:55:00,8.69,8.71,8.68,8.7,3146200.0,6.8775,6.8933,6.8696,6.8854,3146200.0
2012-04-20 10:00:00,8.71,8.72,8.66,8.67,4193500.0,6.8933,6.9012,6.8537,6.8617,4193500.0
2012-04-20 10:05:00,8.68,8.68,8.66,8.68,2627300.0,6.8696,6.8696,6.8537,6.8696,2627300.0
2012-04-20 10:10:00,8.68,8.69,8.67,8.69,2355500.0,6.8696,6.8775,6.8617,6.8775,2355500.0
2012-04-20 10:15:00,8.69,8.69,8.68,8.68,1826700.0,6.8775,6.8775,6.8696,6.8696,1826700.0
2012-04-20 10:20:00,8.68,8.69,8.66,8.67,2175000.0,6.8696,6.8775,6.8537,6.8617,2175000.0
2012-04-20 10:25:00,8.67,8.69,8.67,8.69,1738000.0,6.8617,6.8775,6.8617,6.8775,1738000.0
2012-04-20 10:30:00,8.69,8.7,8.68,8.69,3242200.0,6.8775,6.8854,6.8696,6.8775,3242200.0
2012-04-20 10:35:00,8.69,8.69,8.68,8.69,1576500.0,6.8775,6.8775,6.8696,6.8775,1576500.0
2012-04-20 10:40:00,8.69,8.69,8.65,8.65,3141300.0,6.8775,6.8775,6.8458,6.8458,3141300.0
2012-04-20 10:45:00,8.65,8.66,8.63,8.64,2332900.0,6.8458,6.8537,6.83,6.8379,2332900.0
2012-04-20 10:50:00,8.64,8.65,8.62,8.64,3602600.0,6.8379,6.8458,6.8221,6.8379,3602600.0
2012-04-20 10:55:00,8.63,8.65,8.62,8.63,2757000.0,6.83,6.8458,6.8221,6.83,2757000.0
2012-04-20 11:00:00,8.63,8.63,8.6,8.6,3987500.0,6.83,6.83,6.8063,6.8063,3987500.0
2012-04-20 11:05:00,8.6,8.62,8.6,8.6,4278300.0,6.8063,6.8221,6.8063,6.8063,4278300.0
2012-04-20 11:10:00,8.6,8.62,8.6,8.61,2329200.0,6.8063,6.8221,6.8063,6.8142,2329200.0
2012-04-20 11:15:00,8.61,8.62,8.58,8.58,3658800.0,6.8142,6.8221,6.7904,6.7904,3658800.0
2012-04-20 11:20:00,8.58,8.59,8.51,8.52,8033800.0,6.7904,6.7983,6.735,6.7429,8033800.0
2012-04-20 11:25:00,8.52,8.54,8.51,8.54,4657300.0,6.7429,6.7588,6.735,6.7588,4657300.0
2012-04-20 11:30:00,8.54,8.56,8.52,8.55,4274200.0,6.7588,6.7746,6.7429,6.7667,4274200.0
2012-04-20 11:35:00,8.55,8.56,8.52,8.52,3809000.0,6.7667,6.7746,6.7429,6.7429,3809000.0
2012-04-20 11:40:00,8.53,8.53,8.5,8.51,5966300.0,6.7509,6.7509,6.7271,6.735,5966300.0
2012-04-20 11:45:00,8.51,8.54,8.51,8.54,2391500.0,6.735,6.7588,6.735,6.7588,2391500.0
2012-04-20 11:50:00,8.54,8.55,8.53,8.55,1792500.0,6.7588,6.7667,6.7509,6.7667,1792500.0
2012-04-20 11:55:00,8.55,8.57,8.54,8.56,4462800.0,6.7667,6.7825,6.7588,6.7746,4462800.0
2012-04-20 12:00:00,8.56,8.56,8.55,8.56,1316600.0,6.7746,6.7746,6.7667,6.7746,1316600.0
2012-04-20 12:05:00,8.56,8.57,8.55,8.56,1104400.0,6.7746,6.7825,6.7667,6.7746,1104400.0
2012-04-20 12:10:00,8.57,8.57,8.56,8.56,927100.0,6.7825,6.7825,6.7746,6.7746,927100.0
2012-04-20 12:15:00,8.57,8.57,8.55,8.56,1655900.0,6.7825,6.7825,6.7667,6.7746,1655900.0
2012-04-20 12:20:00,8.56,8.56,8.53,8.53,3805500.0,6.7746,6.7746,6.7509,6.7509,3805500.0
2012-04-20 12:25:00,8.54,8.54,8.52,8.53,2638900.0,6.7588,6.7588,6.7429,6.7509,2638900.0
2012-04-20 12:30:00,8.52,8.54,8.52,8.54,1754100.0,6.7429,6.7588,6.7429,6.7588,1754100.0
2012-04-20 12:35:00,8.53,8.54,8.53,8.53,1049200.0,6.7509,6.7588,6.7509,6.7509,1049200.0
2012-04-20 12:40:00,8.54,8.54,8.52,8.52,2010100.0,6.7588,6.7588,6.7429,6.7429,2010100.0
2012-04-20 12:45:00,8.52,8.53,8.52,8.53,725100.0,6.7429,6.7509,6.7429,6.7509,725100.0
2012-04-20 12:50:00,8.53,8.53,8.51,8.52,1804800.0,6.7509,6.7509,6.735,6.7429,1804800.0
2012-04-20 12:55:00,8.52,8.54,8.52,8.52,1867400.0,6.7429,6.7588,6.7429,6.7429,1867400.0
2012-04-20 13:00:00,8.52,8.53,8.52,8.53,744500.0,6.7429,6.7509,6.7429,6.7509,744500.0
2012-04-20 13:05:00,8.53,8.53,8.52,8.52,1271300.0,6.7509,6.7509,6.7429,6.7429,1271300.0
2012-04-20 13:10:00,8.53,8.54,8.52,8.53,726200.0,6.7509,6.7588,6.7429,6.7509,726200.0
2012-04-20 13:15:00,8.53,8.54,8.53,8.54,512500.0,6.7509,6.7588,6.7509,6.7588,512500.0
2012-04-20 13:20:00,8.54,8.54,8.52,8.53,864200.0,6.7588,6.7588,6.7429,6.7509,864200.0
2012-04-20 13:25:00,8.53,8.53,8.51,8.52,1440300.0,6.7509,6.7509,6.735,6.7429,1440300.0
2012-04-20 13:30:00,8.52,8.52,8.42,8.42,11430100.0,6.7429,6.7429,6.6638,6.6638,11430100.0
2012-04-20 13:35:00,8.42,8.46,8.42,8.45,4305700.0,6.6638,6.6955,6.6638,6.6875,4305700.0
2012-04-20 13:40:00,8.46,8.46,8.44,8.44,1680000.0,6.6955,6.6955,6.6796,6.6796,1680000.0
2012-04-20 13:45:00,8.45,8.45,8.39,8.42,7481600.0,6.6875,6.6875,6.6401,6.6638,7481600.0
2012-04-20 13:50:00,8.41,8.42,8.33,8.35,6004400.0,6.6559,6.6638,6.5926,6.6084,6004400.0
2012-04-20 13:55:00,8.36,8.4,8.33,8.39,5265400.0,6.6163,6.648,6.5926,6.6401,5265400.0
2012-04-20 14:00:00,8.39,8.4,8.35,8.38,4539300.0,6.6401,6.648,6.6084,6.6321,4539300.0
2012-04-20 14:05:00,8.37,8.39,8.35,8.37,2800400.0,6.6242,6.6401,6.6084,6.6242,2800400.0
2012-04-20 14:10:00,8.37,8.4,8.36,8.4,2184100.0,6.6242,6.648,6.6163,6.648,2184100.0
2012-04-20 14:15:00,8.4,8.43,8.39,8.4,4431900.0,6.648,6.6717,6.6401,6.648,4431900.0
2012-04-20 14:20:00,8.39,8.41,8.38,8.39,2307000.0,6.6401,6.6559,6.6321,6.6401,2307000.0
2012-04-20 14:25:00,8.39,8.42,8.38,8.4,2145300.0,6.6401,6.6638,6.6321,6.648,2145300.0
2012-04-20 14:30:00,8.4,8.41,8.39,8.39,1028400.0,6.648,6.6559,6.6401,6.6401,1028400.0
2012-04-20 14:35:00,8.4,8.4,8.38,8.39,1914000.0,6.648,6.648,6.6321,6.6401,1914000.0
2012-04-20 14:40:00,8.4,8.4,8.39,8.39,1167000.0,6.648,6.648,6.6401,6.6401,1167000.0
2012-04-20 14:45:00,8.39,8.4,8.37,8.4,1984400.0,6.6401,6.648,6.6242,6.648,1984400.0
2012-04-20 14:50:00,8.4,8.42,8.39,8.42,1960100.0,6.648,6.6638,6.6401,6.6638,1960100.0
2012-04-20 14:55:00,8.42,8.44,8.41,8.43,2454400.0,6.6638,6.6796,6.6559,6.6717,2454400.0
2012-04-20 15:00:00,8.43,8.43,8.41,8.43,1616000.0,6.6717,6.6717,6.6559,6.6717,1616000.0
2012-04-20 15:05:00,8.43,8.44,8.4,8.4,3176400.0,6.6717,6.6796,6.648,6.648,3176400.0
2012-04-20 15:10:00,8.41,8.41,8.39,8.4,3199700.0,6.6559,6.6559,6.6401,6.648,3199700.0
2012-04-20 15:15:00,8.4,8.42,8.4,8.42,1274700.0,6.648,6.6638,6.648,6.6638,1274700.0
2012-04-20 15:20:00,8.42,8.42,8.4,8.41,1830000.0,6.6638,6.6638,6.648,6.6559,1830000.0
2012-04-20 15:25:00,8.41,8.41,8.4,8.4,1162800.0,6.6559,6.6559,6.648,6.648,1162800.0
2012-04-20 15:30:00,8.4,8.42,8.4,8.41,2747000.0,6.648,6.6638,6.648,6.6559,2747000.0
2012-04-20 15:35:00,8.41,8.42,8.41,8.42,1373100.0,6.6559,6.6638,6.6559,6.6638,1373100.0
2012-04-20 15:40:00,8.42,8.42,8.4,8.41,1888600.0,6.6638,6.6638,6.648,6.6559,1888600.0
2012-04-20 15:45:00,8.41,8.41,8.38,8.39,3952900.0,6.6559,6.6559,6.6321,6.6401,3952900.0
2012-04-20 15:50:00,8.39,8.4,8.34,8.35,6741800.0,6.6401,6.648,6.6005,6.6084,6741800.0
2012-04-20 15:55:00,8.34,8.35,8.33,8.35,10641200.0,6.6005,6.6084,6.5926,6.6084,10641200.0
2012-04-23 09:30:00,8.02,8.05,7.95,8.04,27349100.0,6.3472,6.371,6.2918,6.3631,27349100.0
2012-04-23 09:35:00,8.04,8.14,8.03,8.11,10353600.0,6.3631,6.4422,6.3551,6.4185,10353600.0
2012-04-23 09:40:00,8.12,8.13,8.05,8.05,7960500.0,6.4264,6.4343,6.371,6.371,7960500.0
2012-04-23 09:45:00,8.05,8.08,8.05,8.07,6223700.0,6.371,6.3947,6.371,6.3868,6223700.0
2012-04-23 09:50:00,8.07,8.07,8.03,8.03,5707700.0,6.3868,6.3868,6.3551,6.3551,5707700.0
2012-04-23 09:55:00,8.03,8.12,8.03,8.09,7716000.0,6.3551,6.4264,6.3551,6.4026,7716000.0
2012-04-23 10:00:00,8.1,8.11,8.07,8.1,4637000.0,6.4105,6.4185,6.3868,6.4105,4637000.0
2012-04-23 10:05:00,8.09,8.1,8.03,8.03,3818300.0,6.4026,6.4105,6.3551,6.3551,3818300.0
2012-04-23 10:10:00,8.04,8.06,8.03,8.06,5097500.0,6.3631,6.3789,6.3551,6.3789,5097500.0
2012-04-23 10:15:00,8.06,8.07,8.04,8.07,2967100.0,6.3789,6.3868,6.3631,6.3868,2967100.0
2012-04-23 10:20:00,8.07,8.11,8.05,8.11,4911500.0,6.3868,6.4185,6.371,6.4185,4911500.0
2012-04-23 10:25:00,8.11,8.11,8.06,8.08,3174600.0,6.4185,6.4185,6.3789,6.3947,3174600.0
2012-04-23 10:30:00,8.07,8.1,8.06,8.09,3308900.0,6.3868,6.4105,6.3789,6.4026,3308900.0
2012-04-23 10:35:00,8.09,8.15,8.07,8.14,4934000.0,6.4026,6.4501,6.3868,6.4422,4934000.0
2012-04-23 10:40:00,8.14,8.16,8.13,8.14,4003300.0,6.4422,6.458,6.4343,6.4422,4003300.0
2012-04-23 10:45:00,8.14,8.15,8.11,8.13,3294300.0,6.4422,6.4501,6.4185,6.4343,3294300.0
2012-04-23 10:50:00,8.13,8.15,8.11,8.14,2954100.0,6.4343,6.4501,6.4185,6.4422,2954100.0
2012-04-23 10:55:00,8.14,8.18,8.13,8.14,3872600.0,6.4422,6.4739,6.4343,6.4422,3872600.0
2012-04-23 11:00:00,8.14,8.24,8.14,8.23,5973900.0,6.4422,6.5213,6.4422,6.5134,5973900.0
2012-04-23 11:05:00,8.23,8.24,8.22,8.22,3434000.0,6.5134,6.5213,6.5055,6.5055,3434000.0
2012-04-23 11:10:00,8.23,8.25,8.22,8.24,3671700.0,6.5134,6.5293,6.5055,6.5213,3671700.0
2012-04-23 11:15:00,8.24,8.27,8.21,8.25,4439300.0,6.5213,6.5451,6.4976,6.5293,4439300.0
2012-04-23 11:20:00,8.24,8.26,8.23,8.25,2664100.0,6.5213,6.5372,6.5134,6.5293,2664100.0
2012-04-23 11:25:00,8.24,8.26,8.21,8.26,4728700.0,6.5213,6.5372,6.4976,6.5372,4728700.0
2012-04-23 11:30:00,8.26,8.26,8.22,8.23,1986200.0,6.5372,6.5372,6.5055,6.5134,1986200.0
2012-04-23 11:35:00,8.23,8.27,8.22,8.27,3338700.0,6.5134,6.5451,6.5055,6.5451,3338700.0
2012-04-23 11:40:00,8.27,8.3,8.26,8.28,4364800.0,6.5451,6.5688,6.5372,6.553,4364800.0
2012-04-23 11:45:00,8.28,8.28,8.26,8.26,1031100.0,6.553,6.553,6.5372,6.5372,1031100.0
2012-04-23 11:50:00,8.27,8.27,8.23,8.26,3374200.0,6.5451,6.5451,6.5134,6.5372,3374200.0
2012-04-23 11:55:00,8.25,8.26,8.23,8.24,929200.0,6.5293,6.5372,6.5134,6.5213,929200.0
2012-04-23 12:00:00,8.24,8.25,8.22,8.23,2042000.0,6.5213,6.5293,6.5055,6.5134,2042000.0
2012-04-23 12:05:00,8.24,8.25,8.22,8.24,1908600.0,6.5213,6.5293,6.5055,6.5213,1908600.0
2012-04-23 12:10:00,8.24,8.24,8.21,8.22,1361900.0,6.5213,6.5213,6.4976,6.5055,1361900.0
2012-04-23 12:15:00,8.21,8.22,8.2,8.21,1078800.0,6.4976,6.5055,6.4897,6.4976,1078800.0
2012-04-23 12:20:00,8.21,8.24,8.21,8.24,1360000.0,6.4976,6.5213,6.4976,6.5213,1360000.0
2012-04-23 12:25:00,8.24,8.25,8.23,8.25,2015400.0,6.5213,6.5293,6.5134,6.5293,2015400.0
2012-04-23 12:30:00,8.25,8.25,8.23,8.24,1641400.0,6.5293,6.5293,6.5134,6.5213,1641400.0
2012-04-23 12:35:00,8.24,8.24,8.2,8.21,1850800.0,6.5213,6.5213,6.4897,6.4976,1850800.0
2012-04-23 12:40:00,8.21,8.22,8.17,8.18,3313700.0,6.4976,6.5055,6.4659,6.4739,3313700.0
2012-04-23 12:45:00,8.18,8.19,8.17,8.17,1210000.0,6.4739,6.4818,6.4659,6.4659,1210000.0
2012-04-23 12:50:00,8.18,8.19,8.17,8.18,2232000.0,6.4739,6.4818,6.4659,6.4739,2232000.0
2012-04-23 12:55:00,8.17,8.19,8.17,8.19,768700.0,6.4659,6.4818,6.4659,6.4818,768700.0
2012-04-23 13:00:00,8.19,8.19,8.17,8.18,1629800.0,6.4818,6.4818,6.4659,6.4739,1629800.0
2012-04-23 13:05:00,8.17,8.18,8.17,8.18,343600.0,6.4659,6.4739,6.4659,6.4739,343600.0
2012-04-23 13:10:00,8.17,8.19,8.16,8.17,2245200.0,6.4659,6.4818,6.458,6.4659,2245200.0
2012-04-23 13:15:00,8.17,8.18,8.16,8.17,2142300.0,6.4659,6.4739,6.458,6.4659,2142300.0
2012-04-23 13:20:00,8.16,8.19,8.16,8.19,1069500.0,6.458,6.4818,6.458,6.4818,1069500.0
2012-04-23 13:25:00,8.19,8.2,8.17,8.18,1483900.0,6.4818,6.4897,6.4659,6.4739,1483900.0
2012-04-23 13:30:00,8.17,8.19,8.17,8.19,881900.0,6.4659,6.4818,6.4659,6.4818,881900.0
2012-04-23 13:35:00,8.19,8.2,8.17,8.2,1834500.0,6.4818,6.4897,6.4659,6.4897,1834500.0
2012-04-23 13:40:00,8.19,8.21,8.19,8.2,925300.0,6.4818,6.4976,6.4818,6.4897,925300.0
2012-04-23 13:45:00,8.2,8.2,8.17,8.18,921600.0,6.4897,6.4897,6.4659,6.4739,921600.0
2012-04-23 13:50:00,8.18,8.19,8.17,8.19,887400.0,6.4739,6.4818,6.4659,6.4818,887400.0
2012-04-23 13:55:00,8.18,8.19,8.18,8.18,503000.0,6.4739,6.4818,6.4739,6.4739,503000.0
2012-04-23 14:00:00,8.18,8.19,8.15,8.16,1901100.0,6.4739,6.4818,6.4501,6.458,1901100.0
2012-04-23 14:05:00,8.17,8.17,8.14,8.16,1483500.0,6.4659,6.4659,6.4422,6.458,1483500.0
2012-04-23 14:10:00,8.16,8.18,8.15,8.18,1098200.0,6.458,6.4739,6.4501,6.4739,1098200.0
2012-04-23 14:15:00,8.17,8.19,8.17,8.19,1194500.0,6.4659,6.4818,6.4659,6.4818,1194500.0
2012-04-23 14:20:00,8.19,8.22,8.18,8.21,3353400.0,6.4818,6.5055,6.4739,6.4976,3353400.0
2012-04-23 14:25:00,8.21,8.21,8.2,8.2,1642700.0,6.4976,6.4976,6.4897,6.4897,1642700.0
2012-04-23 14:30:00,8.2,8.24,8.2,8.22,2412700.0,6.4897,6.5213,6.4897,6.5055,2412700.0
2012-04-23 14:35:00,8.23,8.24,8.21,8.24,1839900.0,6.5134,6.5213,6.4976,6.5213,1839900.0
2012-04-23 14:40:00,8.23,8.23,8.21,8.21,1750300.0,6.5134,6.5134,6.4976,6.4976,1750300.0
2012-04-23 14:45:00,8.21,8.22,8.18,8.19,1905800.0,6.4976,6.5055,6.4739,6.4818,1905800.0
2012-04-23 14:50:00,8.19,8.2,8.18,8.18,1459100.0,6.4818,6.4897,6.4739,6.4739,1459100.0
2012-04-23 14:55:00,8.18,8.19,8.17,8.18,803300.0,6.4739,6.4818,6.4659,6.4739,803300.0
2012-04-23 15:00:00,8.17,8.19,8.16,8.19,1739500.0,6.4659,6.4818,6.458,6.4818,1739500.0
2012-04-23 15:05:00,8.19,8.2,8.17,8.17,2673200.0,6.4818,6.4897,6.4659,6.4659,2673200.0
2012-04-23 15:10:00,8.18,8.18,8.16,8.17,1634100.0,6.4739,6.4739,6.458,6.4659,1634100.0
2012-04-23 15:15:00,8.17,8.18,8.16,8.18,929200.0,6.4659,6.4739,6.458,6.4739,929200.0
2012-04-23 15:20:00,8.17,8.18,8.16,8.16,1256800.0,6.4659,6.4739,6.458,6.458,1256800.0
2012-04-23 15:25:00,8.16,8.17,8.16,8.17,880700.0,6.458,6.4659,6.458,6.4659,880700.0
2012-04-23 15:30:00,8.17,8.18,8.16,8.16,2182500.0,6.4659,6.4739,6.458,6.458,2182500.0
2012-04-23 15:35:00,8.16,8.17,8.16,8.17,1209300.0,6.458,6.4659,6.458,6.4659,1209300.0
2012-04-23 15:40:00,8.16,8.17,8.16,8.17,1887200.0,6.458,6.4659,6.458,6.4659,1887200.0
2012-04-23 15:45:00,8.17,8.17,8.13,8.13,3538800.0,6.4659,6.4659,6.4343,6.4343,3538800.0
2012-04-23 15:50:00,8.14,8.17,8.13,8.17,4328700.0,6.4422,6.4659,6.4343,6.4659,4328700.0
2012-04-23 15:55:00,8.17,8.18,8.16,8.17,7757000.0,6.4659,6.4739,6.458,6.4659,7757000.0
2012-04-24 09:30:00,8.25,8.27,8.22,8.23,5883400.0,6.5293,6.5451,6.5055,6.5134,5883400.0
2012-04-24 09:35:00,8.23,8.24,8.2,8.24,3123100.0,6.5134,6.5213,6.4897,6.5213,3123100.0
2012-04-24 09:40:00,8.24,8.24,8.18,8.2,3976100.0,6.5213,6.5213,6.4739,6.4897,3976100.0
2012-04-24 09:45:00,8.2,8.22,8.19,8.21,2580300.0,6.4897,6.5055,6.4818,6.4976,2580300.0
2012-04-24 09:50:00,8.2,8.21,8.18,8.19,1791000.0,6.4897,6.4976,6.4739,6.4818,1791000.0
2012-04-24 09:55:00,8.19,8.19,8.17,8.17,2231500.0,6.4818,6.4818,6.4659,6.4659,2231500.0
2012-04-24 10:00:00,8.18,8.24,8.17,8.21,9828400.0,6.4739,6.5213,6.4659,6.4976,9828400.0
2012-04-24 10:05:00,8.22,8.23,8.2,8.21,4506400.0,6.5055,6.5134,6.4897,6.4976,4506400.0
2012-04-24 10:10:00,8.21,8.21,8.19,8.2,2960900.0,6.4976,6.4976,6.4818,6.4897,2960900.0
2012-04-24 10:15:00,8.2,8.2,8.18,8.19,1700400.0,6.4897,6.4897,6.4739,6.4818,1700400.0
2012-04-24 10:20:00,8.19,8.19,8.16,8.18,3872700.0,6.4818,6.4818,6.458,6.4739,3872700.0
2012-04-24 10:25:00,8.18,8.19,8.17,8.18,2594000.0,6.4739,6.4818,6.4659,6.4739,2594000.0
2012-04-24 10:30:00,8.18,8.2,8.17,8.19,2162300.0,6.4739,6.4897,6.4659,6.4818,2162300.0
2012-04-24 10:35:00,8.2,8.2,8.18,8.19,2140700.0,6.4897,6.4897,6.4739,6.4818,2140700.0
2012-04-24 10:40:00,8.19,8.2,8.18,8.19,2094900.0,6.4818,6.4897,6.4739,6.4818,2094900.0
2012-04-24 10:45:00,8.19,8.2,8.18,8.19,1089000.0,6.4818,6.4897,6.4739,6.4818,1089000.0
2012-04-24 10:50:00,8.2,8.2,8.18,8.18,1039600.0,6.4897,6.4897,6.4739,6.4739,1039600.0
2012-04-24 10:55:00,8.18,8.2,8.18,8.19,2478100.0,6.4739,6.4897,6.4739,6.4818,2478100.0
2012-04-24 11:00:00,8.19,8.2,8.18,8.18,2305500.0,6.4818,6.4897,6.4739,6.4739,2305500.0
2012-04-24 11:05:00,8.19,8.19,8.12,8.13,6885300.0,6.4818,6.4818,6.4264,6.4343,6885300.0
2012-04-24 11:10:00,8.13,8.17,8.13,8.16,3491400.0,6.4343,6.4659,6.4343,6.458,3491400.0
2012-04-24 11:15:00,8.17,8.18,8.15,8.15,2364500.0,6.4659,6.4739,6.4501,6.4501,2364500.0
2012-04-24 11:20:00,8.15,8.16,8.12,8.13,1938400.0,6.4501,6.458,6.4264,6.4343,1938400.0
2012-04-24 11:25:00,8.12,8.13,8.1,8.1,4953200.0,6.4264,6.4343,6.4105,6.4105,4953200.0
2012-04-24 11:30:00,8.1,8.12,8.1,8.12,2191100.0,6.4105,6.4264,6.4105,6.4264,2191100.0
2012-04-24 11:35:00,8.12,8.12,8.1,8.11,1827100.0,6.4264,6.4264,6.4105,6.4185,1827100.0
2012-04-24 11:40:00,8.11,8.12,8.1,8.11,3209100.0,6.4185,6.4264,6.4105,6.4185,3209100.0
2012-04-24 11:45:00,8.1,8.12,8.1,8.12,1036800.0,6.4105,6.4264,6.4105,6.4264,1036800.0
2012-04-24 11:50:00,8.12,8.14,8.11,8.14,2507400.0,6.4264,6.4422,6.4185,6.4422,2507400.0
2012-04-24 11:55:00,8.14,8.14,8.13,8.13,765600.0,6.4422,6.4422,6.4343,6.4343,765600.0
2012-04-24 12:00:00,8.13,8.15,8.13,8.14,1818900.0,6.4343,6.4501,6.4343,6.4422,1818900.0
2012-04-24 12:05:00,8.14,8.16,8.14,8.16,1006600.0,6.4422,6.458,6.4422,6.458,1006600.0
2012-04-24 12:10:00,8.16,8.19,8.15,8.19,2836400.0,6.458,6.4818,6.4501,6.4818,2836400.0
2012-04-24 12:15:00,8.19,8.2,8.18,8.19,3886300.0,6.4818,6.4897,6.4739,6.4818,3886300.0
2012-04-24 12:20:00,8.19,8.23,8.19,8.23,2537100.0,6.4818,6.5134,6.4818,6.5134,2537100.0
2012-04-24 12:25:00,8.22,8.23,8.21,8.21,1946000.0,6.5055,6.5134,6.4976,6.4976,1946000.0
2012-04-24 12:30:00,8.21,8.23,8.2,8.21,3534700.0,6.4976,6.5134,6.4897,6.4976,3534700.0
2012-04-24 12:35:00,8.22,8.23,8.21,8.21,2040500.0,6.5055,6.5134,6.4976,6.4976,2040500.0
2012-04-24 12:40:00,8.21,8.22,8.2,8.22,2395000.0,6.4976,6.5055,6.4897,6.5055,2395000.0
2012-04-24 12:45:00,8.21,8.22,8.19,8.19,1073400.0,6.4976,6.5055,6.4818,6.4818,1073400.0
2012-04-24 12:50:00,8.2,8.2,8.18,8.19,1845500.0,6.4897,6.4897,6.4739,6.4818,1845500.0
2012-04-24 12:55:00,8.18,8.19,8.18,8.19,557200.0,6.4739,6.4818,6.4739,6.4818,557200.0
2012-04-24 13:00:00,8.19,8.2,8.18,8.2,1156200.0,6.4818,6.4897,6.4739,6.4897,1156200.0
2012-04-24 13:05:00,8.2,8.22,8.19,8.21,2737900.0,6.4897,6.5055,6.4818,6.4976,2737900.0
2012-04-24 13:10:00,8.22,8.22,8.2,8.2,634300.0,6.5055,6.5055,6.4897,6.4897,634300.0
2012-04-24 13:15:00,8.21,8.21,8.19,8.2,1688400.0,6.4976,6.4976,6.4818,6.4897,1688400.0
2012-04-24 13:20:00,8.21,8.22,8.2,8.21,877100.0,6.4976,6.5055,6.4897,6.4976,877100.0
2012-04-24 13:25:00,8.21,8.21,8.19,8.2,452800.0,6.4976,6.4976,6.4818,6.4897,452800.0
2012-04-24 13:30:00,8.2,8.23,8.19,8.23,2185500.0,6.4897,6.5134,6.4818,6.5134,2185500.0
2012-04-24 13:35:00,8.22,8.23,8.21,8.21,1717700.0,6.5055,6.5134,6.4976,6.4976,1717700.0
2012-04-24 13:40:00,8.22,8.22,8.2,8.21,1793100.0,6.5055,6.5055,6.4897,6.4976,1793100.0
2012-04-24 13:45:00,8.21,8.21,8.2,8.21,335200.0,6.4976,6.4976,6.4897,6.4976,335200.0
2012-04-24 13:50:00,8.2,8.22,8.2,8.21,698700.0,6.4897,6.5055,6.4897,6.4976,698700.0
2012-04-24 13:55:00,8.21,8.21,8.19,8.19,1035900.0,6.4976,6.4976,6.4818,6.4818,1035900.0
2012-04-24 14:00:00,8.2,8.2,8.19,8.19,884400.0,6.4897,6.4897,6.4818,6.4818,884400.0
2012-04-24 14:05:00,8.2,8.21,8.19,8.21,1359700.0,6.4897,6.4976,6.4818,6.4976,1359700.0
2012-04-24 14:10:00,8.21,8.22,8.19,8.19,2020900.0,6.4976,6.5055,6.4818,6.4818,2020900.0
2012-04-24 14:15:00,8.2,8.2,8.16,8.16,2134600.0,6.4897,6.4897,6.458,6.458,2134600.0
2012-04-24 14:20:00,8.16,8.18,8.16,8.16,1181500.0,6.458,6.4739,6.458,6.458,1181500.0
2012-04-24 14:25:00,8.16,8.17,8.13,8.15,1963600.0,6.458,6.4659,6.4343,6.4501,1963600.0
2012-04-24 14:30:00,8.14,8.17,8.14,8.16,2353700.0,6.4422,6.4659,6.4422,6.458,2353700.0
2012-04-24 14:35:00,8.16,8.17,8.15,8.16,1242800.0,6.458,6.4659,6.4501,6.458,1242800.0
2012-04-24 14:40:00,8.17,8.17,8.16,8.17,1031500.0,6.4659,6.4659,6.458,6.4659,1031500.0
2012-04-24 14:45:00,8.17,8.17,8.15,8.17,1075800.0,6.4659,6.4659,6.4501,6.4659,1075800.0
2012-04-24 14:50:00,8.17,8.18,8.16,8.17,1159900.0,6.4659,6.4739,6.458,6.4659,1159900.0
2012-04-24 14:55:00,8.18,8.18,8.17,8.17,1095800.0,6.4739,6.4739,6.4659,6.4659,1095800.0
2012-04-24 15:00:00,8.18,8.18,8.15,8.16,1623500.0,6.4739,6.4739,6.4501,6.458,1623500.0
2012-04-24 15:05:00,8.16,8.17,8.15,8.17,1334800.0,6.458,6.4659,6.4501,6.4659,1334800.0
2012-04-24 15:10:00,8.16,8.17,8.15,8.17,1679700.0,6.458,6.4659,6.4501,6.4659,1679700.0
2012-04-24 15:15:00,8.17,8.17,8.14,8.17,1843500.0,6.4659,6.4659,6.4422,6.4659,1843500.0
2012-04-24 15:20:00,8.16,8.18,8.16,8.18,1798700.0,6.458,6.4739,6.458,6.4739,1798700.0
2012-04-24 15:25:00,8.18,8.18,8.15,8.16,1018400.0,6.4739,6.4739,6.4501,6.458,1018400.0
2012-04-24 15:30:00,8.16,8.17,8.15,8.17,1184000.0,6.458,6.4659,6.4501,6.4659,1184000.0
2012-04-24 15:35:00,8.17,8.18,8.16,8.17,1595900.0,6.4659,6.4739,6.458,6.4659,1595900.0
2012-04-24 15:40:00,8.18,8.18,8.16,8.18,3024700.0,6.4739,6.4739,6.458,6.4739,3024700.0
2012-04-24 15:45:00,8.17,8.18,8.17,8.18,2079200.0,6.4659,6.4739,6.4659,6.4739,2079200.0
2012-04-24 15:50:00,8.18,8.18,8.17,8.18,2555700.0,6.4739,6.4739,6.4659,6.4739,2555700.0
2012-04-24 15:55:00,8.18,8.21,8.17,8.2,8736400.0,6.4739,6.4976,6.4659,6.4897,8736400.0
2012-04-25 09:30:00,8.3,8.35,8.28,8.3,6162300.0,6.5688,6.6084,6.553,6.5688,6162300.0
2012-04-25 09:35:00,8.29,8.3,8.26,8.29,3907900.0,6.5609,6.5688,6.5372,6.5609,3907900.0
2012-04-25 09:40:00,8.28,8.33,8.28,8.33,2418300.0,6.553,6.5926,6.553,6.5926,2418300.0
2012-04-25 09:45:00,8.33,8.35,8.32,8.32,2324500.0,6.5926,6.6084,6.5847,6.5847,2324500.0
2012-04-25 09:50:00,8.33,8.34,8.3,8.3,3370300.0,6.5926,6.6005,6.5688,6.5688,3370300.0
2012-04-25 09:55:00,8.3,8.31,8.26,8.29,2739400.0,6.5688,6.5767,6.5372,6.5609,2739400.0
2012-04-25 10:00:00,8.29,8.29,8.22,8.22,4478300.0,6.5609,6.5609,6.5055,6.5055,4478300.0
2012-04-25 10:05:00,8.22,8.23,8.21,8.22,3869300.0,6.5055,6.5134,6.4976,6.5055,3869300.0
2012-04-25 10:10:00,8.22,8.23,8.2,8.21,6138900.0,6.5055,6.5134,6.4897,6.4976,6138900.0
2012-04-25 10:15:00,8.21,8.24,8.2,8.21,2945400.0,6.4976,6.5213,6.4897,6.4976,2945400.0
2012-04-25 10:20:00,8.2,8.24,8.2,8.22,2800800.0,6.4897,6.5213,6.4897,6.5055,2800800.0
2012-04-25 10:25:00,8.22,8.27,8.22,8.26,9066500.0,6.5055,6.5451,6.5055,6.5372,9066500.0
2012-04-25 10:30:00,8.26,8.27,8.23,8.23,4504700.0,6.5372,6.5451,6.5134,6.5134,4504700.0
2012-04-25 10:35:00,8.23,8.24,8.22,8.23,2834200.0,6.5134,6.5213,6.5055,6.5134,2834200.0
2012-04-25 10:40:00,8.22,8.24,8.22,8.23,1614200.0,6.5055,6.5213,6.5055,6.5134,1614200.0
2012-04-25 10:45:00,8.24,8.24,8.21,8.22,1095500.0,6.5213,6.5213,6.4976,6.5055,1095500.0
2012-04-25 10:50:00,8.21,8.22,8.2,8.2,1513200.0,6.4976,6.5055,6.4897,6.4897,1513200.0
2012-04-25 10:55:00,8.2,8.21,8.19,8.19,1020200.0,6.4897,6.4976,6.4818,6.4818,1020200.0
2012-04-25 11:00:00,8.19,8.2,8.17,8.18,2620000.0,6.4818,6.4897,6.4659,6.4739,2620000.0
2012-04-25 11:05:00,8.18,8.19,8.17,8.18,1660700.0,6.4739,6.4818,6.4659,6.4739,1660700.0
2012-04-25 11:10:00,8.18,8.19,8.17,8.18,1218800.0,6.4739,6.4818,6.4659,6.4739,1218800.0
2012-04-25 11:15:00,8.18,8.19,8.18,8.19,1743900.0,6.4739,6.4818,6.4739,6.4818,1743900.0
2012-04-25 11:20:00,8.18,8.2,8.18,8.19,869700.0,6.4739,6.4897,6.4739,6.4818,869700.0
2012-04-25 11:25:00,8.2,8.21,8.19,8.21,1175900.0,6.4897,6.4976,6.4818,6.4976,1175900.0
2012-04-25 11:30:00,8.2,8.21,8.19,8.19,1488100.0,6.4897,6.4976,6.4818,6.4818,1488100.0
2012-04-25 11:35:00,8.19,8.2,8.19,8.19,1454600.0,6.4818,6.4897,6.4818,6.4818,1454600.0
2012-04-25 11:40:00,8.19,8.2,8.19,8.19,432300.0,6.4818,6.4897,6.4818,6.4818,432300.0
2012-04-25 11:45:00,8.2,8.2,8.19,8.2,1229500.0,6.4897,6.4897,6.4818,6.4897,1229500.0
2012-04-25 11:50:00,8.19,8.21,8.19,8.21,905900.0,6.4818,6.4976,6.4818,6.4976,905900.0
2012-04-25 11:55:00,8.21,8.21,8.2,8.21,447100.0,6.4976,6.4976,6.4897,6.4976,447100.0
2012-04-25 12:00:00,8.2,8.21,8.19,8.19,1117600.0,6.4897,6.4976,6.4818,6.4818,1117600.0
2012-04-25 12:05:00,8.19,8.2,8.19,8.2,655600.0,6.4818,6.4897,6.4818,6.4897,655600.0
2012-04-25 12:10:00,8.19,8.21,8.19,8.2,878400.0,6.4818,6.4976,6.4818,6.4897,878400.0
2012-04-25 12:15:00,8.21,8.21,8.19,8.2,962000.0,6.4976,6.4976,6.4818,6.4897,962000.0
2012-04-25 12:20:00,8.19,8.2,8.19,8.2,399600.0,6.4818,6.4897,6.4818,6.4897,399600.0
2012-04-25 12:25:00,8.2,8.21,8.19,8.2,467100.0,6.4897,6.4976,6.4818,6.4897,467100.0
2012-04-25 12:30:00,8.2,8.22,8.19,8.2,1273700.0,6.4897,6.5055,6.4818,6.4897,1273700.0
2012-04-25 12:35:00,8.21,8.23,8.2,8.2,1150500.0,6.4976,6.5134,6.4897,6.4897,1150500.0
2012-04-25 12:40:00,8.21,8.23,8.2,8.22,1205500.0,6.4976,6.5134,6.4897,6.5055,1205500.0
2012-04-25 12:45:00,8.23,8.23,8.22,8.22,845600.0,6.5134,6.5134,6.5055,6.5055,845600.0
2012-04-25 12:50:00,8.22,8.24,8.22,8.24,918600.0,6.5055,6.5213,6.5055,6.5213,918600.0
2012-04-25 12:55:00,8.24,8.26,8.23,8.26,1760800.0,6.5213,6.5372,6.5134,6.5372,1760800.0
2012-04-25 13:00:00,8.26,8.3,8.26,8.28,3648900.0,6.5372,6.5688,6.5372,6.553,3648900.0
2012-04-25 13:05:00,8.28,8.29,8.28,8.29,1305900.0,6.553,6.5609,6.553,6.5609,1305900.0
2012-04-25 13:10:00,8.28,8.29,8.26,8.27,2270600.0,6.553,6.5609,6.5372,6.5451,2270600.0
2012-04-25 13:15:00,8.27,8.28,8.27,8.27,464200.0,6.5451,6.553,6.5451,6.5451,464200.0
2012-04-25 13:20:00,8.28,8.28,8.26,8.27,1114500.0,6.553,6.553,6.5372,6.5451,1114500.0
2012-04-25 13:25:00,8.26,8.28,8.26,8.26,1580100.0,6.5372,6.553,6.5372,6.5372,1580100.0
2012-04-25 13:30:00,8.27,8.27,8.26,8.27,985500.0,6.5451,6.5451,6.5372,6.5451,985500.0
2012-04-25 13:35:00,8.27,8.27,8.26,8.26,526300.0,6.5451,6.5451,6.5372,6.5372,526300.0
2012-04-25 13:40:00,8.26,8.27,8.26,8.26,425700.0,6.5372,6.5451,6.5372,6.5372,425700.0
2012-04-25 13:45:00,8.27,8.27,8.24,8.24,2250200.0,6.5451,6.5451,6.5213,6.5213,2250200.0
2012-04-25 13:50:00,8.24,8.26,8.24,8.25,987200.0,6.5213,6.5372,6.5213,6.5293,987200.0
2012-04-25 13:55:00,8.26,8.26,8.25,8.25,197800.0,6.5372,6.5372,6.5293,6.5293,197800.0
2012-04-25 14:00:00,8.25,8.26,8.23,8.24,1593800.0,6.5293,6.5372,6.5134,6.5213,1593800.0
2012-04-25 14:05:00,8.23,8.24,8.21,8.22,1737900.0,6.5134,6.5213,6.4976,6.5055,1737900.0
2012-04-25 14:10:00,8.23,8.25,8.22,8.25,1272000.0,6.5134,6.5293,6.5055,6.5293,1272000.0
2012-04-25 14:15:00,8.24,8.25,8.24,8.25,878200.0,6.5213,6.5293,6.5213,6.5293,878200.0
2012-04-25 14:20:00,8.25,8.3,8.24,8.27,8222800.0,6.5293,6.5688,6.5213,6.5451,8222800.0
2012-04-25 14:25:00,8.28,8.28,8.25,8.27,3670900.0,6.553,6.553,6.5293,6.5451,3670900.0
2012-04-25 14:30:00,8.28,8.29,8.25,8.27,1820400.0,6.553,6.5609,6.5293,6.5451,1820400.0
2012-04-25 14:35:00,8.27,8.27,8.24,8.26,790700.0,6.5451,6.5451,6.5213,6.5372,790700.0
2012-04-25 14:40:00,8.25,8.28,8.25,8.26,1159000.0,6.5293,6.553,6.5293,6.5372,1159000.0
2012-04-25 14:45:00,8.26,8.28,8.26,8.28,828700.0,6.5372,6.553,6.5372,6.553,828700.0
2012-04-25 14:50:00,8.28,8.29,8.27,8.28,1006800.0,6.553,6.5609,6.5451,6.553,1006800.0
2012-04-25 14:55:00,8.29,8.29,8.27,8.28,890200.0,6.5609,6.5609,6.5451,6.553,890200.0
2012-04-25 15:00:00,8.28,8.29,8.28,8.29,803400.0,6.553,6.5609,6.553,6.5609,803400.0
2012-04-25 15:05:00,8.29,8.29,8.27,8.27,673100.0,6.5609,6.5609,6.5451,6.5451,673100.0
2012-04-25 15:10:00,8.27,8.29,8.27,8.28,1069500.0,6.5451,6.5609,6.5451,6.553,1069500.0
2012-04-25 15:15:00,8.27,8.28,8.25,8.27,2364800.0,6.5451,6.553,6.5293,6.5451,2364800.0
2012-04-25 15:20:00,8.27,8.29,8.26,8.28,1677000.0,6.5451,6.5609,6.5372,6.553,1677000.0
2012-04-25 15:25:00,8.28,8.3,8.27,8.29,2274200.0,6.553,6.5688,6.5451,6.5609,2274200.0
2012-04-25 15:30:00,8.28,8.29,8.28,8.29,639500.0,6.553,6.5609,6.553,6.5609,639500.0
2012-04-25 15:35:00,8.29,8.29,8.28,8.29,1109200.0,6.5609,6.5609,6.553,6.5609,1109200.0
2012-04-25 15:40:00,8.29,8.29,8.27,8.28,2235800.0,6.5609,6.5609,6.5451,6.553,2235800.0
2012-04-25 15:45:00,8.27,8.28,8.27,8.28,1376300.0,6.5451,6.553,6.5451,6.553,1376300.0
2012-04-25 15:50:00,8.27,8.29,8.26,8.29,2782700.0,6.5451,6.5609,6.5372,6.5609,2782700.0
2012-04-25 15:55:00,8.29,8.29,8.26,8.27,5515000.0,6.5609,6.5609,6.5372,6.5451,5515000.0
2012-04-26 09:30:00,8.2,8.25,8.17,8.25,5929600.0,6.4897,6.5293,6.4659,6.5293,5929600.0
2012-04-26 09:35:00,8.25,8.29,8.24,8.28,2702100.0,6.5293,6.5609,6.5213,6.553,2702100.0
2012-04-26 09:40:00,8.28,8.29,8.22,8.25,3090400.0,6.553,6.5609,6.5055,6.5293,3090400.0
2012-04-26 09:45:00,8.26,8.28,8.23,8.27,1849100.0,6.5372,6.553,6.5134,6.5451,1849100.0
2012-04-26 09:50:00,8.27,8.28,8.26,8.26,768500.0,6.5451,6.553,6.5372,6.5372,768500.0
2012-04-26 09:55:00,8.26,8.27,8.24,8.25,895500.0,6.5372,6.5451,6.5213,6.5293,895500.0
2012-04-26 10:00:00,8.25,8.33,8.24,8.32,6142600.0,6.5293,6.5926,6.5213,6.5847,6142600.0
2012-04-26 10:05:00,8.32,8.33,8.3,8.31,2716300.0,6.5847,6.5926,6.5688,6.5767,2716300.0
2012-04-26 10:10:00,8.3,8.31,8.27,8.28,2172600.0,6.5688,6.5767,6.5451,6.553,2172600.0
2012-04-26 10:15:00,8.28,8.29,8.26,8.28,2076400.0,6.553,6.5609,6.5372,6.553,2076400.0
2012-04-26 10:20:00,8.28,8.28,8.26,8.26,784100.0,6.553,6.553,6.5372,6.5372,784100.0
2012-04-26 10:25:00,8.26,8.27,8.25,8.26,631800.0,6.5372,6.5451,6.5293,6.5372,631800.0
2012-04-26 10:30:00,8.26,8.26,8.23,8.25,2091100.0,6.5372,6.5372,6.5134,6.5293,2091100.0
2012-04-26 10:35:00,8.25,8.26,8.24,8.26,765600.0,6.5293,6.5372,6.5213,6.5372,765600.0
2012-04-26 10:40:00,8.25,8.27,8.25,8.27,1275400.0,6.5293,6.5451,6.5293,6.5451,1275400.0
2012-04-26 10:45:00,8.27,8.37,8.27,8.37,4706800.0,6.5451,6.6242,6.5451,6.6242,4706800.0
2012-04-26 10:50:00,8.37,8.4,8.34,8.34,5019600.0,6.6242,6.648,6.6005,6.6005,5019600.0
2012-04-26 10:55:00,8.34,8.35,8.32,8.34,3650400.0,6.6005,6.6084,6.5847,6.6005,3650400.0
2012-04-26 11:00:00,8.34,8.35,8.33,8.33,1435200.0,6.6005,6.6084,6.5926,6.5926,1435200.0
2012-04-26 11:05:00,8.34,8.36,8.33,8.34,1032200.0,6.6005,6.6163,6.5926,6.6005,1032200.0
2012-04-26 11:10:00,8.34,8.36,8.34,8.34,2582900.0,6.6005,6.6163,6.6005,6.6005,2582900.0
2012-04-26 11:15:00,8.34,8.36,8.34,8.36,1287200.0,6.6005,6.6163,6.6005,6.6163,1287200.0
2012-04-26 11:20:00,8.36,8.36,8.35,8.36,702200.0,6.6163,6.6163,6.6084,6.6163,702200.0
2012-04-26 11:25:00,8.35,8.37,8.35,8.37,925300.0,6.6084,6.6242,6.6084,6.6242,925300.0
2012-04-26 11:30:00,8.37,8.37,8.35,8.35,1111200.0,6.6242,6.6242,6.6084,6.6084,1111200.0
2012-04-26 11:35:00,8.35,8.37,8.34,8.34,1809400.0,6.6084,6.6242,6.6005,6.6005,1809400.0
2012-04-26 11:40:00,8.35,8.35,8.33,8.34,1338900.0,6.6084,6.6084,6.5926,6.6005,1338900.0
2012-04-26 11:45:00,8.34,8.35,8.34,8.34,508800.0,6.6005,6.6084,6.6005,6.6005,508800.0
2012-04-26 11:50:00,8.34,8.35,8.34,8.34,512500.0,6.6005,6.6084,6.6005,6.6005,512500.0
2012-04-26 11:55:00,8.35,8.35,8.34,8.34,535900.0,6.6084,6.6084,6.6005,6.6005,535900.0
2012-04-26 12:00:00,8.35,8.35,8.33,8.33,1611000.0,6.6084,6.6084,6.5926,6.5926,1611000.0
2012-04-26 12:05:00,8.33,8.34,8.33,8.34,977500.0,6.5926,6.6005,6.5926,6.6005,977500.0
2012-04-26 12:10:00,8.33,8.35,8.33,8.34,848800.0,6.5926,6.6084,6.5926,6.6005,848800.0
2012-04-26 12:15:00,8.34,8.35,8.34,8.35,1253200.0,6.6005,6.6084,6.6005,6.6084,1253200.0
2012-04-26 12:20:00,8.35,8.35,8.34,8.35,536500.0,6.6084,6.6084,6.6005,6.6084,536500.0
2012-04-26 12:25:00,8.34,8.35,8.34,8.34,1603800.0,6.6005,6.6084,6.6005,6.6005,1603800.0
2012-04-26 12:30:00,8.34,8.35,8.34,8.34,804000.0,6.6005,6.6084,6.6005,6.6005,804000.0
2012-04-26 12:35:00,8.34,8.35,8.32,8.32,1254500.0,6.6005,6.6084,6.5847,6.5847,1254500.0
2012-04-26 12:40:00,8.32,8.33,8.29,8.3,2311800.0,6.5847,6.5926,6.5609,6.5688,2311800.0
2012-04-26 12:45:00,8.3,8.32,8.3,8.31,631800.0,6.5688,6.5847,6.5688,6.5767,631800.0
2012-04-26 12:50:00,8.31,8.32,8.31,8.31,357900.0,6.5767,6.5847,6.5767,6.5767,357900.0
2012-04-26 12:55:00,8.31,8.34,8.31,8.33,2877700.0,6.5767,6.6005,6.5767,6.5926,2877700.0
2012-04-26 13:00:00,8.34,8.34,8.32,8.33,650700.0,6.6005,6.6005,6.5847,6.5926,650700.0
2012-04-26 13:05:00,8.33,8.34,8.32,8.33,556900.0,6.5926,6.6005,6.5847,6.5926,556900.0
2012-04-26 13:10:00,8.34,8.34,8.33,8.34,175800.0,6.6005,6.6005,6.5926,6.6005,175800.0
2012-04-26 13:15:00,8.34,8.35,8.33,8.34,1327000.0,6.6005,6.6084,6.5926,6.6005,1327000.0
2012-04-26 13:20:00,8.34,8.35,8.34,8.34,226700.0,6.6005,6.6084,6.6005,6.6005,226700.0
2012-04-26 13:25:00,8.35,8.35,8.34,8.35,254400.0,6.6084,6.6084,6.6005,6.6084,254400.0
2012-04-26 13:30:00,8.35,8.36,8.34,8.35,2090100.0,6.6084,6.6163,6.6005,6.6084,2090100.0
2012-04-26 13:35:00,8.35,8.37,8.34,8.36,1435300.0,6.6084,6.6242,6.6005,6.6163,1435300.0
2012-04-26 13:40:00,8.36,8.36,8.34,8.35,1910500.0,6.6163,6.6163,6.6005,6.6084,1910500.0
2012-04-26 13:45:00,8.35,8.35,8.32,8.32,1442800.0,6.6084,6.6084,6.5847,6.5847,1442800.0
2012-04-26 13:50:00,8.32,8.33,8.32,8.33,168900.0,6.5847,6.5926,6.5847,6.5926,168900.0
2012-04-26 13:55:00,8.33,8.33,8.31,8.33,826600.0,6.5926,6.5926,6.5767,6.5926,826600.0
2012-04-26 14:00:00,8.33,8.34,8.31,8.31,2033800.0,6.5926,6.6005,6.5767,6.5767,2033800.0
2012-04-26 14:05:00,8.31,8.32,8.31,8.32,363900.0,6.5767,6.5847,6.5767,6.5847,363900.0
2012-04-26 14:10:00,8.31,8.32,8.3,8.31,935900.0,6.5767,6.5847,6.5688,6.5767,935900.0
2012-04-26 14:15:00,8.3,8.31,8.3,8.3,1191200.0,6.5688,6.5767,6.5688,6.5688,1191200.0
2012-04-26 14:20:00,8.31,8.33,8.3,8.33,1874200.0,6.5767,6.5926,6.5688,6.5926,1874200.0
2012-04-26 14:25:00,8.32,8.33,8.32,8.33,1396900.0,6.5847,6.5926,6.5847,6.5926,1396900.0
2012-04-26 14:30:00,8.33,8.33,8.32,8.33,379700.0,6.5926,6.5926,6.5847,6.5926,379700.0
2012-04-26 14:35:00,8.32,8.33,8.32,8.33,427900.0,6.5847,6.5926,6.5847,6.5926,427900.0
2012-04-26 14:40:00,8.32,8.33,8.32,8.33,394400.0,6.5847,6.5926,6.5847,6.5926,394400.0
2012-04-26 14:45:00,8.33,8.33,8.31,8.32,854800.0,6.5926,6.5926,6.5767,6.5847,854800.0
2012-04-26 14:50:00,8.32,8.32,8.31,8.31,242800.0,6.5847,6.5847,6.5767,6.5767,242800.0
2012-04-26 14:55:00,8.31,8.32,8.31,8.31,324800.0,6.5767,6.5847,6.5767,6.5767,324800.0
2012-04-26 15:00:00,8.32,8.32,8.31,8.32,797400.0,6.5847,6.5847,6.5767,6.5847,797400.0
2012-04-26 15:05:00,8.32,8.32,8.31,8.32,238200.0,6.5847,6.5847,6.5767,6.5847,238200.0
2012-04-26 15:10:00,8.32,8.32,8.28,8.29,2763300.0,6.5847,6.5847,6.553,6.5609,2763300.0
2012-04-26 15:15:00,8.29,8.31,8.29,8.3,1123800.0,6.5609,6.5767,6.5609,6.5688,1123800.0
2012-04-26 15:20:00,8.3,8.31,8.28,8.28,1409100.0,6.5688,6.5767,6.553,6.553,1409100.0
2012-04-26 15:25:00,8.28,8.29,8.27,8.28,2882900.0,6.553,6.5609,6.5451,6.553,2882900.0
2012-04-26 15:30:00,8.28,8.28,8.27,8.28,755200.0,6.553,6.553,6.5451,6.553,755200.0
2012-04-26 15:35:00,8.28,8.28,8.26,8.27,2985300.0,6.553,6.553,6.5372,6.5451,2985300.0
2012-04-26 15:40:00,8.27,8.28,8.27,8.27,1163500.0,6.5451,6.553,6.5451,6.5451,1163500.0
2012-04-26 15:45:00,8.27,8.28,8.26,8.27,1914600.0,6.5451,6.553,6.5372,6.5451,1914600.0
2012-04-26 15:50:00,8.28,8.29,8.27,8.28,1725700.0,6.553,6.5609,6.5451,6.553,1725700.0
2012-04-26 15:55:00,8.29,8.29,8.26,8.26,6190300.0,6.5609,6.5609,6.5372,6.5372,6190300.0
2012-04-27 09:30:00,8.34,8.34,8.31,8.31,3237800.0,6.6005,6.6005,6.5767,6.5767,3237800.0
2012-04-27 09:35:00,8.32,8.32,8.27,8.27,1711700.0,6.5847,6.5847,6.5451,6.5451,1711700.0
2012-04-27 09:40:00,8.28,8.29,8.25,8.28,2181800.0,6.553,6.5609,6.5293,6.553,2181800.0
2012-04-27 09:45:00,8.28,8.28,8.23,8.25,2496700.0,6.553,6.553,6.5134,6.5293,2496700.0
2012-04-27 09:50:00,8.25,8.25,8.22,8.23,1456100.0,6.5293,6.5293,6.5055,6.5134,1456100.0
2012-04-27 09:55:00,8.23,8.26,8.22,8.26,1774900.0,6.5134,6.5372,6.5055,6.5372,1774900.0
2012-04-27 10:00:00,8.26,8.26,8.2,8.21,2382000.0,6.5372,6.5372,6.4897,6.4976,2382000.0
2012-04-27 10:05:00,8.2,8.22,8.19,8.2,3396100.0,6.4897,6.5055,6.4818,6.4897,3396100.0
2012-04-27 10:10:00,8.21,8.22,8.2,8.2,1045400.0,6.4976,6.5055,6.4897,6.4897,1045400.0
2012-04-27 10:15:00,8.2,8.23,8.19,8.23,2139400.0,6.4897,6.5134,6.4818,6.5134,2139400.0
2012-04-27 10:20:00,8.22,8.24,8.22,8.23,1634700.0,6.5055,6.5213,6.5055,6.5134,1634700.0
2012-04-27 10:25:00,8.24,8.24,8.21,8.23,1289000.0,6.5213,6.5213,6.4976,6.5134,1289000.0
2012-04-27 10:30:00,8.22,8.24,8.21,8.24,1429700.0,6.5055,6.5213,6.4976,6.5213,1429700.0
2012-04-27 10:35:00,8.23,8.25,8.22,8.25,1370600.0,6.5134,6.5293,6.5055,6.5293,1370600.0
2012-04-27 10:40:00,8.24,8.25,8.23,8.24,1129000.0,6.5213,6.5293,6.5134,6.5213,1129000.0
2012-04-27 10:45:00,8.23,8.24,8.21,8.21,1499400.0,6.5134,6.5213,6.4976,6.4976,1499400.0
2012-04-27 10:50:00,8.21,8.22,8.2,8.21,1043200.0,6.4976,6.5055,6.4897,6.4976,1043200.0
2012-04-27 10:55:00,8.21,8.23,8.21,8.23,1183500.0,6.4976,6.5134,6.4976,6.5134,1183500.0
2012-04-27 11:00:00,8.23,8.23,8.21,8.21,1040300.0,6.5134,6.5134,6.4976,6.4976,1040300.0
2012-04-27 11:05:00,8.21,8.23,8.21,8.21,252900.0,6.4976,6.5134,6.4976,6.4976,252900.0
2012-04-27 11:10:00,8.21,8.22,8.21,8.22,677000.0,6.4976,6.5055,6.4976,6.5055,677000.0
2012-04-27 11:15:00,8.21,8.25,8.21,8.24,2202100.0,6.4976,6.5293,6.4976,6.5213,2202100.0
2012-04-27 11:20:00,8.24,8.24,8.23,8.24,202400.0,6.5213,6.5213,6.5134,6.5213,202400.0
2012-04-27 11:25:00,8.24,8.24,8.22,8.23,513400.0,6.5213,6.5213,6.5055,6.5134,513400.0
2012-04-27 11:30:00,8.22,8.23,8.21,8.23,972800.0,6.5055,6.5134,6.4976,6.5134,972800.0
2012-04-27 11:35:00,8.23,8.24,8.22,8.24,854600.0,6.5134,6.5213,6.5055,6.5213,854600.0
2012-04-27 11:40:00,8.24,8.24,8.22,8.22,1406800.0,6.5213,6.5213,6.5055,6.5055,1406800.0
2012-04-27 11:45:00,8.23,8.24,8.22,8.24,701700.0,6.5134,6.5213,6.5055,6.5213,701700.0
2012-04-27 11:50:00,8.24,8.24,8.23,8.24,213000.0,6.5213,6.5213,6.5134,6.5213,213000.0
2012-04-27 11:55:00,8.24,8.25,8.23,8.24,910500.0,6.5213,6.5293,6.5134,6.5213,910500.0
2012-04-27 12:00:00,8.24,8.25,8.23,8.23,909100.0,6.5213,6.5293,6.5134,6.5134,909100.0
2012-04-27 12:05:00,8.23,8.24,8.23,8.24,202000.0,6.5134,6.5213,6.5134,6.5213,202000.0
2012-04-27 12:10:00,8.24,8.26,8.23,8.26,1116200.0,6.5213,6.5372,6.5134,6.5372,1116200.0
2012-04-27 12:15:00,8.26,8.26,8.25,8.26,438700.0,6.5372,6.5372,6.5293,6.5372,438700.0
2012-04-27 12:20:00,8.26,8.26,8.24,8.24,746900.0,6.5372,6.5372,6.5213,6.5213,746900.0
2012-04-27 12:25:00,8.25,8.25,8.24,8.25,395700.0,6.5293,6.5293,6.5213,6.5293,395700.0
2012-04-27 12:30:00,8.25,8.25,8.24,8.25,383300.0,6.5293,6.5293,6.5213,6.5293,383300.0
2012-04-27 12:35:00,8.25,8.25,8.24,8.25,1065400.0,6.5293,6.5293,6.5213,6.5293,1065400.0
2012-04-27 12:40:00,8.24,8.25,8.24,8.25,541200.0,6.5213,6.5293,6.5213,6.5293,541200.0
2012-04-27 12:45:00,8.25,8.25,8.24,8.24,211200.0,6.5293,6.5293,6.5213,6.5213,211200.0
2012-04-27 12:50:00,8.25,8.25,8.23,8.24,647200.0,6.5293,6.5293,6.5134,6.5213,647200.0
2012-04-27 12:55:00,8.24,8.24,8.23,8.24,140800.0,6.5213,6.5213,6.5134,6.5213,140800.0
2012-04-27 13:00:00,8.24,8.24,8.23,8.24,283000.0,6.5213,6.5213,6.5134,6.5213,283000.0
2012-04-27 13:05:00,8.24,8.25,8.23,8.24,1477900.0,6.5213,6.5293,6.5134,6.5213,1477900.0
2012-04-27 13:10:00,8.24,8.25,8.23,8.25,524000.0,6.5213,6.5293,6.5134,6.5293,524000.0
2012-04-27 13:15:00,8.25,8.25,8.23,8.24,1647100.0,6.5293,6.5293,6.5134,6.5213,1647100.0
2012-04-27 13:20:00,8.24,8.25,8.23,8.25,661400.0,6.5213,6.5293,6.5134,6.5293,661400.0
2012-04-27 13:25:00,8.24,8.25,8.24,8.25,650900.0,6.5213,6.5293,6.5213,6.5293,650900.0
2012-04-27 13:30:00,8.25,8.26,8.24,8.26,1488700.0,6.5293,6.5372,6.5213,6.5372,1488700.0
2012-04-27 13:35:00,8.26,8.29,8.26,8.27,3132200.0,6.5372,6.5609,6.5372,6.5451,3132200.0
2012-04-27 13:40:00,8.28,8.29,8.27,8.29,2281300.0,6.553,6.5609,6.5451,6.5609,2281300.0
2012-04-27 13:45:00,8.29,8.3,8.26,8.27,2337100.0,6.5609,6.5688,6.5372,6.5451,2337100.0
2012-04-27 13:50:00,8.27,8.3,8.26,8.28,2210100.0,6.5451,6.5688,6.5372,6.553,2210100.0
2012-04-27 13:55:00,8.28,8.29,8.27,8.28,449900.0,6.553,6.5609,6.5451,6.553,449900.0
2012-04-27 14:00:00,8.28,8.28,8.26,8.27,690800.0,6.553,6.553,6.5372,6.5451,690800.0
2012-04-27 14:05:00,8.27,8.28,8.26,8.28,398200.0,6.5451,6.553,6.5372,6.553,398200.0
2012-04-27 14:10:00,8.28,8.28,8.27,8.28,395200.0,6.553,6.553,6.5451,6.553,395200.0
2012-04-27 14:15:00,8.28,8.28,8.27,8.27,184100.0,6.553,6.553,6.5451,6.5451,184100.0
2012-04-27 14:20:00,8.27,8.28,8.27,8.27,631400.0,6.5451,6.553,6.5451,6.5451,631400.0
2012-04-27 14:25:00,8.27,8.28,8.27,8.27,392900.0,6.5451,6.553,6.5451,6.5451,392900.0
2012-04-27 14:30:00,8.28,8.28,8.26,8.27,1499300.0,6.553,6.553,6.5372,6.5451,1499300.0
2012-04-27 14:35:00,8.27,8.28,8.27,8.28,562000.0,6.5451,6.553,6.5451,6.553,562000.0
2012-04-27 14:40:00,8.27,8.28,8.25,8.25,1357500.0,6.5451,6.553,6.5293,6.5293,1357500.0
2012-04-27 14:45:00,8.26,8.26,8.25,8.26,323200.0,6.5372,6.5372,6.5293,6.5372,323200.0
2012-04-27 14:50:00,8.26,8.26,8.25,8.25,345200.0,6.5372,6.5372,6.5293,6.5293,345200.0
2012-04-27 14:55:00,8.26,8.26,8.25,8.26,498500.0,6.5372,6.5372,6.5293,6.5372,498500.0
2012-04-27 15:00:00,8.25,8.26,8.23,8.23,1450000.0,6.5293,6.5372,6.5134,6.5134,1450000.0
2012-04-27 15:05:00,8.23,8.25,8.22,8.25,1263800.0,6.5134,6.5293,6.5055,6.5293,1263800.0
2012-04-27 15:10:00,8.25,8.25,8.24,8.25,1521100.0,6.5293,6.5293,6.5213,6.5293,1521100.0
2012-04-27 15:15:00,8.25,8.25,8.24,8.25,646700.0,6.5293,6.5293,6.5213,6.5293,646700.0
2012-04-27 15:20:00,8.25,8.25,8.24,8.24,370800.0,6.5293,6.5293,6.5213,6.5213,370800.0
2012-04-27 15:25:00,8.25,8.27,8.24,8.25,4808800.0,6.5293,6.5451,6.5213,6.5293,4808800.0
2012-04-27 15:30:00,8.26,8.26,8.25,8.25,614500.0,6.5372,6.5372,6.5293,6.5293,614500.0
2012-04-27 15:35:00,8.25,8.26,8.24,8.25,1126100.0,6.5293,6.5372,6.5213,6.5293,1126100.0
2012-04-27 15:40:00,8.24,8.26,8.24,8.24,1721200.0,6.5213,6.5372,6.5213,6.5213,1721200.0
2012-04-27 15:45:00,8.25,8.25,8.23,8.24,1044000.0,6.5293,6.5293,6.5134,6.5213,1044000.0
2012-04-27 15:50:00,8.23,8.25,8.23,8.25,2287400.0,6.5134,6.5293,6.5134,6.5293,2287400.0
2012-04-27 15:55:00,8.24,8.26,8.24,8.24,6250500.0,6.5213,6.5372,6.5213,6.5213,6250500.0
2012-04-30 09:30:00,8.22,8.24,8.17,8.17,3542300.0,6.5055,6.5213,6.4659,6.4659,3542300.0
2012-04-30 09:35:00,8.18,8.2,8.17,8.2,1956900.0,6.4739,6.4897,6.4659,6.4897,1956900.0
2012-04-30 09:40:00,8.19,8.2,8.15,8.15,2829600.0,6.4818,6.4897,6.4501,6.4501,2829600.0
2012-04-30 09:45:00,8.15,8.19,8.14,8.17,2365700.0,6.4501,6.4818,6.4422,6.4659,2365700.0
2012-04-30 09:50:00,8.17,8.18,8.14,8.14,2149900.0,6.4659,6.4739,6.4422,6.4422,2149900.0
2012-04-30 09:55:00,8.14,8.16,8.13,8.16,2308600.0,6.4422,6.458,6.4343,6.458,2308600.0
2012-04-30 10:00:00,8.16,8.16,8.13,8.15,1416000.0,6.458,6.458,6.4343,6.4501,1416000.0
2012-04-30 10:05:00,8.14,8.17,8.13,8.13,3753200.0,6.4422,6.4659,6.4343,6.4343,3753200.0
2012-04-30 10:10:00,8.13,8.14,8.11,8.12,2826700.0,6.4343,6.4422,6.4185,6.4264,2826700.0
2012-04-30 10:15:00,8.13,8.14,8.12,8.12,3450400.0,6.4343,6.4422,6.4264,6.4264,3450400.0
2012-04-30 10:20:00,8.12,8.13,8.12,8.13,887800.0,6.4264,6.4343,6.4264,6.4343,887800.0
2012-04-30 10:25:00,8.13,8.13,8.09,8.11,3509400.0,6.4343,6.4343,6.4026,6.4185,3509400.0
2012-04-30 10:30:00,8.1,8.11,8.06,8.07,2636100.0,6.4105,6.4185,6.3789,6.3868,2636100.0
2012-04-30 10:35:00,8.08,8.09,8.07,8.07,1864100.0,6.3947,6.4026,6.3868,6.3868,1864100.0
2012-04-30 10:40:00,8.08,8.08,8.05,8.08,2520000.0,6.3947,6.3947,6.371,6.3947,2520000.0
2012-04-30 10:45:00,8.08,8.08,8.06,8.07,1869700.0,6.3947,6.3947,6.3789,6.3868,1869700.0
2012-04-30 10:50:00,8.08,8.08,8.04,8.05,2657200.0,6.3947,6.3947,6.3631,6.371,2657200.0
2012-04-30 10:55:00,8.06,8.08,8.05,8.07,1268300.0,6.3789,6.3947,6.371,6.3868,1268300.0
2012-04-30 11:00:00,8.08,8.09,8.07,8.08,1464800.0,6.3947,6.4026,6.3868,6.3947,1464800.0
2012-04-30 11:05:00,8.08,8.09,8.07,8.09,422400.0,6.3947,6.4026,6.3868,6.4026,422400.0
2012-04-30 11:10:00,8.09,8.09,8.07,8.08,1024900.0,6.4026,6.4026,6.3868,6.3947,1024900.0
2012-04-30 11:15:00,8.08,8.09,8.07,8.08,1317300.0,6.3947,6.4026,6.3868,6.3947,1317300.0
2012-04-30 11:20:00,8.08,8.09,8.07,8.09,1070800.0,6.3947,6.4026,6.3868,6.4026,1070800.0
2012-04-30 11:25:00,8.09,8.11,8.07,8.11,1851500.0,6.4026,6.4185,6.3868,6.4185,1851500.0
2012-04-30 11:30:00,8.11,8.11,8.07,8.08,1267100.0,6.4185,6.4185,6.3868,6.3947,1267100.0
2012-04-30 11:35:00,8.09,8.09,8.08,8.09,929700.0,6.4026,6.4026,6.3947,6.4026,929700.0
2012-04-30 11:40:00,8.08,8.09,8.08,8.08,600600.0,6.3947,6.4026,6.3947,6.3947,600600.0
2012-04-30 11:45:00,8.09,8.1,8.08,8.1,934200.0,6.4026,6.4105,6.3947,6.4105,934200.0
2012-04-30 11:50:00,8.1,8.12,8.09,8.12,1332000.0,6.4105,6.4264,6.4026,6.4264,1332000.0
2012-04-30 11:55:00,8.12,8.14,8.11,8.14,1214400.0,6.4264,6.4422,6.4185,6.4422,1214400.0
2012-04-30 12:00:00,8.13,8.14,8.13,8.13,697000.0,6.4343,6.4422,6.4343,6.4343,697000.0
2012-04-30 12:05:00,8.13,8.14,8.13,8.13,672300.0,6.4343,6.4422,6.4343,6.4343,672300.0
2012-04-30 12:10:00,8.13,8.14,8.13,8.14,219300.0,6.4343,6.4422,6.4343,6.4422,219300.0
2012-04-30 12:15:00,8.14,8.14,8.13,8.13,350600.0,6.4422,6.4422,6.4343,6.4343,350600.0
2012-04-30 12:20:00,8.13,8.14,8.13,8.13,297300.0,6.4343,6.4422,6.4343,6.4343,297300.0
2012-04-30 12:25:00,8.13,8.15,8.13,8.14,1283200.0,6.4343,6.4501,6.4343,6.4422,1283200.0
2012-04-30 12:30:00,8.14,8.15,8.13,8.13,759000.0,6.4422,6.4501,6.4343,6.4343,759000.0
2012-04-30 12:35:00,8.13,8.14,8.13,8.14,346100.0,6.4343,6.4422,6.4343,6.4422,346100.0
2012-04-30 12:40:00,8.13,8.15,8.13,8.15,745000.0,6.4343,6.4501,6.4343,6.4501,745000.0
2012-04-30 12:45:00,8.15,8.16,8.14,8.16,1104600.0,6.4501,6.458,6.4422,6.458,1104600.0
2012-04-30 12:50:00,8.15,8.16,8.15,8.15,752100.0,6.4501,6.458,6.4501,6.4501,752100.0
2012-04-30 12:55:00,8.15,8.16,8.14,8.14,1574400.0,6.4501,6.458,6.4422,6.4422,1574400.0
2012-04-30 13:00:00,8.14,8.15,8.14,8.14,1367800.0,6.4422,6.4501,6.4422,6.4422,1367800.0
2012-04-30 13:05:00,8.15,8.15,8.13,8.15,1970800.0,6.4501,6.4501,6.4343,6.4501,1970800.0
2012-04-30 13:10:00,8.15,8.16,8.14,8.15,651000.0,6.4501,6.458,6.4422,6.4501,651000.0
2012-04-30 13:15:00,8.16,8.16,8.15,8.16,177400.0,6.458,6.458,6.4501,6.458,177400.0
2012-04-30 13:20:00,8.15,8.16,8.15,8.15,534000.0,6.4501,6.458,6.4501,6.4501,534000.0
2012-04-30 13:25:00,8.15,8.16,8.14,8.14,624500.0,6.4501,6.458,6.4422,6.4422,624500.0
2012-04-30 13:30:00,8.14,8.15,8.13,8.13,1101800.0,6.4422,6.4501,6.4343,6.4343,1101800.0
2012-04-30 13:35:00,8.13,8.14,8.13,8.13,586200.0,6.4343,6.4422,6.4343,6.4343,586200.0
2012-04-30 13:40:00,8.13,8.14,8.12,8.12,803800.0,6.4343,6.4422,6.4264,6.4264,803800.0
2012-04-30 13:45:00,8.13,8.13,8.12,8.12,197000.0,6.4343,6.4343,6.4264,6.4264,197000.0
2012-04-30 13:50:00,8.12,8.13,8.12,8.13,173700.0,6.4264,6.4343,6.4264,6.4343,173700.0
2012-04-30 13:55:00,8.13,8.14,8.12,8.13,1575700.0,6.4343,6.4422,6.4264,6.4343,1575700.0
2012-04-30 14:00:00,8.13,8.14,8.13,8.14,296600.0,6.4343,6.4422,6.4343,6.4422,296600.0
2012-04-30 14:05:00,8.13,8.14,8.12,8.12,893800.0,6.4343,6.4422,6.4264,6.4264,893800.0
2012-04-30 14:10:00,8.13,8.14,8.12,8.13,3099300.0,6.4343,6.4422,6.4264,6.4343,3099300.0
2012-04-30 14:15:00,8.13,8.13,8.12,8.12,440300.0,6.4343,6.4343,6.4264,6.4264,440300.0
2012-04-30 14:20:00,8.13,8.13,8.12,8.13,588100.0,6.4343,6.4343,6.4264,6.4343,588100.0
2012-04-30 14:25:00,8.13,8.13,8.11,8.12,1072700.0,6.4343,6.4343,6.4185,6.4264,1072700.0
2012-04-30 14:30:00,8.12,8.12,8.1,8.1,1617600.0,6.4264,6.4264,6.4105,6.4105,1617600.0
2012-04-30 14:35:00,8.11,8.11,8.07,8.08,2731800.0,6.4185,6.4185,6.3868,6.3947,2731800.0
2012-04-30 14:40:00,8.07,8.1,8.07,8.1,1525300.0,6.3868,6.4105,6.3868,6.4105,1525300.0
2012-04-30 14:45:00,8.1,8.11,8.09,8.1,2155000.0,6.4105,6.4185,6.4026,6.4105,2155000.0
2012-04-30 14:50:00,8.1,8.11,8.08,8.09,1593500.0,6.4105,6.4185,6.3947,6.4026,1593500.0
2012-04-30 14:55:00,8.09,8.11,8.08,8.11,2007100.0,6.4026,6.4185,6.3947,6.4185,2007100.0
2012-04-30 15:00:00,8.11,8.11,8.1,8.1,562400.0,6.4185,6.4185,6.4105,6.4105,562400.0
2012-04-30 15:05:00,8.11,8.11,8.09,8.09,1452300.0,6.4185,6.4185,6.4026,6.4026,1452300.0
2012-04-30 15:10:00,8.09,8.1,8.07,8.08,2007000.0,6.4026,6.4105,6.3868,6.3947,2007000.0
2012-04-30 15:15:00,8.07,8.08,8.07,8.08,506400.0,6.3868,6.3947,6.3868,6.3947,506400.0
2012-04-30 15:20:00,8.08,8.08,8.07,8.08,680400.0,6.3947,6.3947,6.3868,6.3947,680400.0
2012-04-30 15:25:00,8.08,8.09,8.07,8.08,1729600.0,6.3947,6.4026,6.3868,6.3947,1729600.0
2012-04-30 15:30:00,8.08,8.1,8.07,8.1,1365800.0,6.3947,6.4105,6.3868,6.4105,1365800.0
2012-04-30 15:35:00,8.1,8.1,8.09,8.1,944500.0,6.4105,6.4105,6.4026,6.4105,944500.0
2012-04-30 15:40:00,8.1,8.11,8.09,8.11,2063000.0,6.4105,6.4185,6.4026,6.4185,2063000.0
2012-04-30 15:45:00,8.11,8.11,8.08,8.09,2729900.0,6.4185,6.4185,6.3947,6.4026,2729900.0
2012-04-30 15:50:00,8.09,8.09,8.07,8.08,3630200.0,6.4026,6.4026,6.3868,6.3947,3630200.0
2012-04-30 15:55:00,8.08,8.11,8.07,8.09,8394400.0,6.3947,6.4185,6.3868,6.4026,8394400.0
2012-05-01 09:30:00,8.11,8.16,8.08,8.15,3558300.0,6.4185,6.458,6.3947,6.4501,3558300.0
2012-05-01 09:35:00,8.15,8.17,8.14,8.15,3085300.0,6.4501,6.4659,6.4422,6.4501,3085300.0
2012-05-01 09:40:00,8.15,8.18,8.13,8.13,2444700.0,6.4501,6.4739,6.4343,6.4343,2444700.0
2012-05-01 09:45:00,8.14,8.14,8.1,8.13,2018800.0,6.4422,6.4422,6.4105,6.4343,2018800.0
2012-05-01 09:50:00,8.13,8.14,8.12,8.13,1927200.0,6.4343,6.4422,6.4264,6.4343,1927200.0
2012-05-01 09:55:00,8.13,8.14,8.08,8.08,2231600.0,6.4343,6.4422,6.3947,6.3947,2231600.0
2012-05-01 10:00:00,8.08,8.24,8.08,8.22,8919800.0,6.3947,6.5213,6.3947,6.5055,8919800.0
2012-05-01 10:05:00,8.23,8.27,8.22,8.25,4500800.0,6.5134,6.5451,6.5055,6.5293,4500800.0
2012-05-01 10:10:00,8.24,8.27,8.23,8.25,4532500.0,6.5213,6.5451,6.5134,6.5293,4532500.0
2012-05-01 10:15:00,8.26,8.26,8.23,8.25,1749800.0,6.5372,6.5372,6.5134,6.5293,1749800.0
2012-05-01 10:20:00,8.24,8.26,8.23,8.24,3880500.0,6.5213,6.5372,6.5134,6.5213,3880500.0
2012-05-01 10:25:00,8.24,8.26,8.24,8.26,2034300.0,6.5213,6.5372,6.5213,6.5372,2034300.0
2012-05-01 10:30:00,8.25,8.27,8.23,8.23,3225500.0,6.5293,6.5451,6.5134,6.5134,3225500.0
2012-05-01 10:35:00,8.24,8.24,8.22,8.22,1909100.0,6.5213,6.5213,6.5055,6.5055,1909100.0
2012-05-01 10:40:00,8.22,8.24,8.22,8.24,755900.0,6.5055,6.5213,6.5055,6.5213,755900.0
2012-05-01 10:45:00,8.24,8.27,8.23,8.27,3021900.0,6.5213,6.5451,6.5134,6.5451,3021900.0
2012-05-01 10:50:00,8.27,8.28,8.26,8.28,3129700.0,6.5451,6.553,6.5372,6.553,3129700.0
2012-05-01 10:55:00,8.28,8.29,8.27,8.29,2775100.0,6.553,6.5609,6.5451,6.5609,2775100.0
2012-05-01 11:00:00,8.29,8.29,8.28,8.29,3222000.0,6.5609,6.5609,6.553,6.5609,3222000.0
2012-05-01 11:05:00,8.29,8.31,8.28,8.31,3057500.0,6.5609,6.5767,6.553,6.5767,3057500.0
2012-05-01 11:10:00,8.3,8.34,8.28,8.34,5647300.0,6.5688,6.6005,6.553,6.6005,5647300.0
2012-05-01 11:15:00,8.34,8.34,8.31,8.32,4376200.0,6.6005,6.6005,6.5767,6.5847,4376200.0
2012-05-01 11:20:00,8.32,8.35,8.31,8.35,2663500.0,6.5847,6.6084,6.5767,6.6084,2663500.0
2012-05-01 11:25:00,8.34,8.36,8.33,8.35,3763800.0,6.6005,6.6163,6.5926,6.6084,3763800.0
2012-05-01 11:30:00,8.35,8.35,8.34,8.35,756500.0,6.6084,6.6084,6.6005,6.6084,756500.0
2012-05-01 11:35:00,8.35,8.35,8.33,8.33,1211100.0,6.6084,6.6084,6.5926,6.5926,1211100.0
2012-05-01 11:40:00,8.33,8.34,8.33,8.33,403700.0,6.5926,6.6005,6.5926,6.5926,403700.0
2012-05-01 11:45:00,8.33,8.34,8.31,8.34,3822900.0,6.5926,6.6005,6.5767,6.6005,3822900.0
2012-05-01 11:50:00,8.33,8.35,8.32,8.34,3236800.0,6.5926,6.6084,6.5847,6.6005,3236800.0
2012-05-01 11:55:00,8.34,8.35,8.33,8.33,1164900.0,6.6005,6.6084,6.5926,6.5926,1164900.0
2012-05-01 12:00:00,8.34,8.34,8.32,8.32,961000.0,6.6005,6.6005,6.5847,6.5847,961000.0
2012-05-01 12:05:00,8.33,8.33,8.31,8.31,990900.0,6.5926,6.5926,6.5767,6.5767,990900.0
2012-05-01 12:10:00,8.31,8.32,8.28,8.31,2850000.0,6.5767,6.5847,6.553,6.5767,2850000.0
2012-05-01 12:15:00,8.31,8.32,8.31,8.31,410400.0,6.5767,6.5847,6.5767,6.5767,410400.0
2012-05-01 12:20:00,8.31,8.33,8.31,8.33,1097500.0,6.5767,6.5926,6.5767,6.5926,1097500.0
2012-05-01 12:25:00,8.32,8.33,8.32,8.33,353300.0,6.5847,6.5926,6.5847,6.5926,353300.0
2012-05-01 12:30:00,8.33,8.33,8.32,8.33,462500.0,6.5926,6.5926,6.5847,6.5926,462500.0
2012-05-01 12:35:00,8.33,8.34,8.32,8.34,672900.0,6.5926,6.6005,6.5847,6.6005,672900.0
2012-05-01 12:40:00,8.33,8.34,8.32,8.33,1334300.0,6.5926,6.6005,6.5847,6.5926,1334300.0
2012-05-01 12:45:00,8.33,8.34,8.32,8.32,1159000.0,6.5926,6.6005,6.5847,6.5847,1159000.0
2012-05-01 12:50:00,8.32,8.34,8.32,8.34,1235900.0,6.5847,6.6005,6.5847,6.6005,1235900.0
2012-05-01 12:55:00,8.34,8.36,8.33,8.36,4983800.0,6.6005,6.6163,6.5926,6.6163,4983800.0
2012-05-01 13:00:00,8.36,8.36,8.33,8.33,1429000.0,6.6163,6.6163,6.5926,6.5926,1429000.0
2012-05-01 13:05:00,8.33,8.35,8.33,8.33,932100.0,6.5926,6.6084,6.5926,6.5926,932100.0
2012-05-01 13:10:00,8.33,8.34,8.33,8.33,578300.0,6.5926,6.6005,6.5926,6.5926,578300.0
2012-05-01 13:15:00,8.33,8.34,8.32,8.32,603800.0,6.5926,6.6005,6.5847,6.5847,603800.0
2012-05-01 13:20:00,8.32,8.34,8.31,8.34,2864200.0,6.5847,6.6005,6.5767,6.6005,2864200.0
2012-05-01 13:25:00,8.34,8.37,8.33,8.37,3567600.0,6.6005,6.6242,6.5926,6.6242,3567600.0
2012-05-01 13:30:00,8.37,8.38,8.36,8.38,1214400.0,6.6242,6.6321,6.6163,6.6321,1214400.0
2012-05-01 13:35:00,8.38,8.38,8.37,8.37,763300.0,6.6321,6.6321,6.6242,6.6242,763300.0
2012-05-01 13:40:00,8.37,8.38,8.36,8.36,1205300.0,6.6242,6.6321,6.6163,6.6163,1205300.0
2012-05-01 13:45:00,8.36,8.37,8.36,8.36,421200.0,6.6163,6.6242,6.6163,6.6163,421200.0
2012-05-01 13:50:00,8.36,8.37,8.33,8.37,3306300.0,6.6163,6.6242,6.5926,6.6242,3306300.0
2012-05-01 13:55:00,8.37,8.38,8.36,8.37,920700.0,6.6242,6.6321,6.6163,6.6242,920700.0
2012-05-01 14:00:00,8.37,8.38,8.36,8.37,890800.0,6.6242,6.6321,6.6163,6.6242,890800.0
2012-05-01 14:05:00,8.37,8.38,8.36,8.38,851900.0,6.6242,6.6321,6.6163,6.6321,851900.0
2012-05-01 14:10:00,8.38,8.39,8.37,8.38,1429800.0,6.6321,6.6401,6.6242,6.6321,1429800.0
2012-05-01 14:15:00,8.38,8.4,8.38,8.39,1393300.0,6.6321,6.648,6.6321,6.6401,1393300.0
2012-05-01 14:20:00,8.39,8.4,8.38,8.39,1114400.0,6.6401,6.648,6.6321,6.6401,1114400.0
2012-05-01 14:25:00,8.39,8.4,8.36,8.38,2588400.0,6.6401,6.648,6.6163,6.6321,2588400.0
2012-05-01 14:30:00,8.38,8.39,8.37,8.38,930400.0,6.6321,6.6401,6.6242,6.6321,930400.0
2012-05-01 14:35:00,8.38,8.4,8.38,8.39,797400.0,6.6321,6.648,6.6321,6.6401,797400.0
2012-05-01 14:40:00,8.39,8.4,8.38,8.39,1196400.0,6.6401,6.648,6.6321,6.6401,1196400.0
2012-05-01 14:45:00,8.39,8.4,8.38,8.39,728700.0,6.6401,6.648,6.6321,6.6401,728700.0
2012-05-01 14:50:00,8.39,8.4,8.37,8.38,1968600.0,6.6401,6.648,6.6242,6.6321,1968600.0
2012-05-01 14:55:00,8.37,8.39,8.37,8.38,892100.0,6.6242,6.6401,6.6242,6.6321,892100.0
2012-05-01 15:00:00,8.38,8.39,8.38,8.38,542600.0,6.6321,6.6401,6.6321,6.6321,542600.0
2012-05-01 15:05:00,8.38,8.39,8.36,8.37,2117100.0,6.6321,6.6401,6.6163,6.6242,2117100.0
2012-05-01 15:10:00,8.38,8.38,8.35,8.37,2382800.0,6.6321,6.6321,6.6084,6.6242,2382800.0
2012-05-01 15:15:00,8.36,8.37,8.34,8.37,2313900.0,6.6163,6.6242,6.6005,6.6242,2313900.0
2012-05-01 15:20:00,8.37,8.37,8.34,8.35,1583800.0,6.6242,6.6242,6.6005,6.6084,1583800.0
2012-05-01 15:25:00,8.36,8.36,8.34,8.35,1424100.0,6.6163,6.6163,6.6005,6.6084,1424100.0
2012-05-01 15:30:00,8.36,8.36,8.34,8.34,941000.0,6.6163,6.6163,6.6005,6.6005,941000.0
2012-05-01 15:35:00,8.34,8.35,8.32,8.35,2944000.0,6.6005,6.6084,6.5847,6.6084,2944000.0
2012-05-01 15:40:00,8.35,8.36,8.34,8.36,1745500.0,6.6084,6.6163,6.6005,6.6163,1745500.0
2012-05-01 15:45:00,8.36,8.36,8.35,8.35,2266800.0,6.6163,6.6163,6.6084,6.6084,2266800.0
2012-05-01 15:50:00,8.35,8.36,8.31,8.32,3662000.0,6.6084,6.6163,6.5767,6.5847,3662000.0
2012-05-01 15:55:00,8.32,8.32,8.28,8.3,6835700.0,6.5847,6.5847,6.553,6.5688,6835700.0
2012-05-02 09:30:00,8.21,8.23,8.19,8.19,7248200.0,6.4976,6.5134,6.4818,6.4818,7248200.0
2012-05-02 09:35:00,8.19,8.21,8.19,8.19,4534800.0,6.4818,6.4976,6.4818,6.4818,4534800.0
2012-05-02 09:40:00,8.2,8.2,8.16,8.17,3789500.0,6.4897,6.4897,6.458,6.4659,3789500.0
2012-05-02 09:45:00,8.16,8.18,8.15,8.17,4247000.0,6.458,6.4739,6.4501,6.4659,4247000.0
2012-05-02 09:50:00,8.16,8.18,8.16,8.16,1939300.0,6.458,6.4739,6.458,6.458,1939300.0
2012-05-02 09:55:00,8.17,8.17,8.16,8.17,1583500.0,6.4659,6.4659,6.458,6.4659,1583500.0
2012-05-02 10:00:00,8.16,8.17,8.15,8.16,4398700.0,6.458,6.4659,6.4501,6.458,4398700.0
2012-05-02 10:05:00,8.16,8.18,8.15,8.15,3427600.0,6.458,6.4739,6.4501,6.4501,3427600.0
2012-05-02 10:10:00,8.16,8.16,8.13,8.14,2319300.0,6.458,6.458,6.4343,6.4422,2319300.0
2012-05-02 10:15:00,8.13,8.17,8.12,8.17,3759200.0,6.4343,6.4659,6.4264,6.4659,3759200.0
2012-05-02 10:20:00,8.16,8.17,8.14,8.14,2006200.0,6.458,6.4659,6.4422,6.4422,2006200.0
2012-05-02 10:25:00,8.14,8.15,8.12,8.13,2360100.0,6.4422,6.4501,6.4264,6.4343,2360100.0
2012-05-02 10:30:00,8.13,8.15,8.12,8.14,2611100.0,6.4343,6.4501,6.4264,6.4422,2611100.0
2012-05-02 10:35:00,8.15,8.16,8.13,8.15,1413200.0,6.4501,6.458,6.4343,6.4501,1413200.0
2012-05-02 10:40:00,8.15,8.17,8.14,8.16,1860200.0,6.4501,6.4659,6.4422,6.458,1860200.0
2012-05-02 10:45:00,8.15,8.17,8.15,8.16,830400.0,6.4501,6.4659,6.4501,6.458,830400.0
2012-05-02 10:50:00,8.17,8.19,8.16,8.19,1998200.0,6.4659,6.4818,6.458,6.4818,1998200.0
2012-05-02 10:55:00,8.19,8.23,8.18,8.2,3506900.0,6.4818,6.5134,6.4739,6.4897,3506900.0
2012-05-02 11:00:00,8.2,8.21,8.19,8.2,1233400.0,6.4897,6.4976,6.4818,6.4897,1233400.0
2012-05-02 11:05:00,8.2,8.2,8.17,8.18,1923700.0,6.4897,6.4897,6.4659,6.4739,1923700.0
2012-05-02 11:10:00,8.18,8.19,8.16,8.17,1811600.0,6.4739,6.4818,6.458,6.4659,1811600.0
2012-05-02 11:15:00,8.16,8.17,8.15,8.15,910700.0,6.458,6.4659,6.4501,6.4501,910700.0
2012-05-02 11:20:00,8.15,8.17,8.15,8.16,2023500.0,6.4501,6.4659,6.4501,6.458,2023500.0
2012-05-02 11:25:00,8.17,8.17,8.16,8.16,275300.0,6.4659,6.4659,6.458,6.458,275300.0
2012-05-02 11:30:00,8.17,8.18,8.16,8.18,1039000.0,6.4659,6.4739,6.458,6.4739,1039000.0
2012-05-02 11:35:00,8.18,8.18,8.16,8.18,1078000.0,6.4739,6.4739,6.458,6.4739,1078000.0
2012-05-02 11:40:00,8.18,8.19,8.16,8.17,1694000.0,6.4739,6.4818,6.458,6.4659,1694000.0
2012-05-02 11:45:00,8.17,8.18,8.16,8.17,514900.0,6.4659,6.4739,6.458,6.4659,514900.0
2012-05-02 11:50:00,8.17,8.17,8.15,8.15,1253800.0,6.4659,6.4659,6.4501,6.4501,1253800.0
2012-05-02 11:55:00,8.16,8.16,8.13,8.13,1959700.0,6.458,6.458,6.4343,6.4343,1959700.0
2012-05-02 12:00:00,8.13,8.14,8.13,8.13,675200.0,6.4343,6.4422,6.4343,6.4343,675200.0
2012-05-02 12:05:00,8.13,8.15,8.13,8.14,889600.0,6.4343,6.4501,6.4343,6.4422,889600.0
2012-05-02 12:10:00,8.14,8.15,8.14,8.15,203400.0,6.4422,6.4501,6.4422,6.4501,203400.0
2012-05-02 12:15:00,8.14,8.18,8.14,8.16,1722700.0,6.4422,6.4739,6.4422,6.458,1722700.0
2012-05-02 12:20:00,8.16,8.17,8.15,8.17,970200.0,6.458,6.4659,6.4501,6.4659,970200.0
2012-05-02 12:25:00,8.17,8.17,8.16,8.17,361000.0,6.4659,6.4659,6.458,6.4659,361000.0
2012-05-02 12:30:00,8.17,8.18,8.16,8.18,369900.0,6.4659,6.4739,6.458,6.4739,369900.0
2012-05-02 12:35:00,8.18,8.18,8.16,8.16,622900.0,6.4739,6.4739,6.458,6.458,622900.0
2012-05-02 12:40:00,8.16,8.17,8.15,8.16,745400.0,6.458,6.4659,6.4501,6.458,745400.0
2012-05-02 12:45:00,8.16,8.16,8.15,8.15,585400.0,6.458,6.458,6.4501,6.4501,585400.0
2012-05-02 12:50:00,8.15,8.16,8.15,8.16,264800.0,6.4501,6.458,6.4501,6.458,264800.0
2012-05-02 12:55:00,8.16,8.17,8.15,8.16,807600.0,6.458,6.4659,6.4501,6.458,807600.0
2012-05-02 13:00:00,8.16,8.16,8.15,8.16,214700.0,6.458,6.458,6.4501,6.458,214700.0
2012-05-02 13:05:00,8.16,8.17,8.15,8.17,676600.0,6.458,6.4659,6.4501,6.4659,676600.0
2012-05-02 13:10:00,8.17,8.17,8.16,8.17,433100.0,6.4659,6.4659,6.458,6.4659,433100.0
2012-05-02 13:15:00,8.16,8.17,8.14,8.14,1432400.0,6.458,6.4659,6.4422,6.4422,1432400.0
2012-05-02 13:20:00,8.15,8.16,8.14,8.16,1065400.0,6.4501,6.458,6.4422,6.458,1065400.0
2012-05-02 13:25:00,8.16,8.16,8.14,8.14,1230700.0,6.458,6.458,6.4422,6.4422,1230700.0
2012-05-02 13:30:00,8.15,8.16,8.14,8.16,507900.0,6.4501,6.458,6.4422,6.458,507900.0
2012-05-02 13:35:00,8.16,8.16,8.15,8.16,267500.0,6.458,6.458,6.4501,6.458,267500.0
2012-05-02 13:40:00,8.16,8.16,8.15,8.16,194300.0,6.458,6.458,6.4501,6.458,194300.0
2012-05-02 13:45:00,8.16,8.17,8.15,8.16,419100.0,6.458,6.4659,6.4501,6.458,419100.0
2012-05-02 13:50:00,8.16,8.18,8.16,8.18,459800.0,6.458,6.4739,6.458,6.4739,459800.0
2012-05-02 13:55:00,8.18,8.18,8.17,8.18,579500.0,6.4739,6.4739,6.4659,6.4739,579500.0
2012-05-02 14:00:00,8.18,8.18,8.16,8.17,1428400.0,6.4739,6.4739,6.458,6.4659,1428400.0
2012-05-02 14:05:00,8.17,8.18,8.16,8.18,1855000.0,6.4659,6.4739,6.458,6.4739,1855000.0
2012-05-02 14:10:00,8.18,8.19,8.16,8.17,2533800.0,6.4739,6.4818,6.458,6.4659,2533800.0
2012-05-02 14:15:00,8.18,8.18,8.17,8.17,579600.0,6.4739,6.4739,6.4659,6.4659,579600.0
2012-05-02 14:20:00,8.18,8.18,8.17,8.18,404700.0,6.4739,6.4739,6.4659,6.4739,404700.0
2012-05-02 14:25:00,8.17,8.2,8.17,8.2,1075100.0,6.4659,6.4897,6.4659,6.4897,1075100.0
2012-05-02 14:30:00,8.2,8.2,8.17,8.19,2890400.0,6.4897,6.4897,6.4659,6.4818,2890400.0
2012-05-02 14:35:00,8.18,8.19,8.17,8.18,1964100.0,6.4739,6.4818,6.4659,6.4739,1964100.0
2012-05-02 14:40:00,8.18,8.19,8.17,8.19,898100.0,6.4739,6.4818,6.4659,6.4818,898100.0
2012-05-02 14:45:00,8.19,8.2,8.18,8.2,1096800.0,6.4818,6.4897,6.4739,6.4897,1096800.0
2012-05-02 14:50:00,8.2,8.22,8.19,8.2,3082900.0,6.4897,6.5055,6.4818,6.4897,3082900.0
2012-05-02 14:55:00,8.2,8.2,8.18,8.18,1454400.0,6.4897,6.4897,6.4739,6.4739,1454400.0
2012-05-02 15:00:00,8.19,8.2,8.18,8.19,1143200.0,6.4818,6.4897,6.4739,6.4818,1143200.0
2012-05-02 15:05:00,8.19,8.19,8.17,8.17,1025800.0,6.4818,6.4818,6.4659,6.4659,1025800.0
2012-05-02 15:10:00,8.17,8.2,8.16,8.2,3447500.0,6.4659,6.4897,6.458,6.4897,3447500.0
2012-05-02 15:15:00,8.2,8.22,8.19,8.21,2335300.0,6.4897,6.5055,6.4818,6.4976,2335300.0
2012-05-02 15:20:00,8.2,8.22,8.2,8.21,1446500.0,6.4897,6.5055,6.4897,6.4976,1446500.0
2012-05-02 15:25:00,8.21,8.22,8.19,8.21,2057000.0,6.4976,6.5055,6.4818,6.4976,2057000.0
2012-05-02 15:30:00,8.2,8.21,8.2,8.2,503500.0,6.4897,6.4976,6.4897,6.4897,503500.0
2012-05-02 15:35:00,8.2,8.21,8.19,8.2,1274500.0,6.4897,6.4976,6.4818,6.4897,1274500.0
2012-05-02 15:40:00,8.19,8.2,8.19,8.2,1487800.0,6.4818,6.4897,6.4818,6.4897,1487800.0
2012-05-02 15:45:00,8.2,8.2,8.19,8.19,1253100.0,6.4897,6.4897,6.4818,6.4818,1253100.0
2012-05-02 15:50:00,8.2,8.2,8.17,8.18,2231700.0,6.4897,6.4897,6.4659,6.4739,2231700.0
2012-05-02 15:55:00,8.18,8.18,8.16,8.17,4037100.0,6.4739,6.4739,6.458,6.4659,4037100.0
2012-05-03 09:30:00,8.18,8.18,8.15,8.16,3173800.0,6.4739,6.4739,6.4501,6.458,3173800.0
2012-05-03 09:35:00,8.17,8.17,8.12,8.15,2514500.0,6.4659,6.4659,6.4264,6.4501,2514500.0
2012-05-03 09:40:00,8.14,8.15,8.13,8.14,2061700.0,6.4422,6.4501,6.4343,6.4422,2061700.0
2012-05-03 09:45:00,8.13,8.17,8.13,8.16,3651100.0,6.4343,6.4659,6.4343,6.458,3651100.0
2012-05-03 09:50:00,8.17,8.18,8.15,8.15,2504500.0,6.4659,6.4739,6.4501,6.4501,2504500.0
2012-05-03 09:55:00,8.16,8.16,8.13,8.14,2496600.0,6.458,6.458,6.4343,6.4422,2496600.0
2012-05-03 10:00:00,8.14,8.14,8.08,8.08,6027700.0,6.4422,6.4422,6.3947,6.3947,6027700.0
2012-05-03 10:05:00,8.08,8.09,8.04,8.07,6871200.0,6.3947,6.4026,6.3631,6.3868,6871200.0
2012-05-03 10:10:00,8.06,8.09,8.03,8.04,5600500.0,6.3789,6.4026,6.3551,6.3631,5600500.0
2012-05-03 10:15:00,8.04,8.05,8.03,8.04,1852700.0,6.3631,6.371,6.3551,6.3631,1852700.0
2012-05-03 10:20:00,8.04,8.06,8.03,8.05,2450300.0,6.3631,6.3789,6.3551,6.371,2450300.0
2012-05-03 10:25:00,8.06,8.07,8.04,8.06,2538900.0,6.3789,6.3868,6.3631,6.3789,2538900.0
2012-05-03 10:30:00,8.06,8.07,8.05,8.06,1006700.0,6.3789,6.3868,6.371,6.3789,1006700.0
2012-05-03 10:35:00,8.06,8.07,8.05,8.07,1020500.0,6.3789,6.3868,6.371,6.3868,1020500.0
2012-05-03 10:40:00,8.06,8.08,8.05,8.07,2960100.0,6.3789,6.3947,6.371,6.3868,2960100.0
2012-05-03 10:45:00,8.06,8.07,8.06,8.06,913800.0,6.3789,6.3868,6.3789,6.3789,913800.0
2012-05-03 10:50:00,8.07,8.07,8.06,8.06,833600.0,6.3868,6.3868,6.3789,6.3789,833600.0
2012-05-03 10:55:00,8.06,8.07,8.05,8.05,3506100.0,6.3789,6.3868,6.371,6.371,3506100.0
2012-05-03 11:00:00,8.06,8.07,8.05,8.06,1143500.0,6.3789,6.3868,6.371,6.3789,1143500.0
2012-05-03 11:05:00,8.06,8.07,8.06,8.06,1333300.0,6.3789,6.3868,6.3789,6.3789,1333300.0
2012-05-03 11:10:00,8.06,8.07,8.06,8.06,982700.0,6.3789,6.3868,6.3789,6.3789,982700.0
2012-05-03 11:15:00,8.06,8.07,8.05,8.06,1891500.0,6.3789,6.3868,6.371,6.3789,1891500.0
2012-05-03 11:20:00,8.05,8.06,8.05,8.05,1936100.0,6.371,6.3789,6.371,6.371,1936100.0
2012-05-03 11:25:00,8.06,8.07,8.05,8.05,2282900.0,6.3789,6.3868,6.371,6.371,2282900.0
2012-05-03 11:30:00,8.05,8.06,8.03,8.03,2316400.0,6.371,6.3789,6.3551,6.3551,2316400.0
2012-05-03 11:35:00,8.04,8.04,8.03,8.03,1331300.0,6.3631,6.3631,6.3551,6.3551,1331300.0
2012-05-03 11:40:00,8.04,8.04,8.02,8.03,2003800.0,6.3631,6.3631,6.3472,6.3551,2003800.0
2012-05-03 11:45:00,8.02,8.03,7.97,7.97,11596500.0,6.3472,6.3551,6.3077,6.3077,11596500.0
2012-05-03 11:50:00,7.97,7.98,7.96,7.97,3486900.0,6.3077,6.3156,6.2997,6.3077,3486900.0
2012-05-03 11:55:00,7.98,7.98,7.95,7.98,4059400.0,6.3156,6.3156,6.2918,6.3156,4059400.0
2012-05-03 12:00:00,7.98,7.99,7.97,7.99,1592100.0,6.3156,6.3235,6.3077,6.3235,1592100.0
2012-05-03 12:05:00,7.99,8.01,7.98,8.01,1907400.0,6.3235,6.3393,6.3156,6.3393,1907400.0
2012-05-03 12:10:00,8.01,8.03,8.0,8.03,1717000.0,6.3393,6.3551,6.3314,6.3551,1717000.0
2012-05-03 12:15:00,8.03,8.04,8.02,8.04,649000.0,6.3551,6.3631,6.3472,6.3631,649000.0
2012-05-03 12:20:00,8.03,8.04,8.02,8.03,788100.0,6.3551,6.3631,6.3472,6.3551,788100.0
2012-05-03 12:25:00,8.02,8.03,8.0,8.01,1573500.0,6.3472,6.3551,6.3314,6.3393,1573500.0
2012-05-03 12:30:00,8.02,8.02,8.01,8.02,4705600.0,6.3472,6.3472,6.3393,6.3472,4705600.0
2012-05-03 12:35:00,8.02,8.02,8.01,8.02,1231500.0,6.3472,6.3472,6.3393,6.3472,1231500.0
2012-05-03 12:40:00,8.02,8.02,8.0,8.01,2252300.0,6.3472,6.3472,6.3314,6.3393,2252300.0
2012-05-03 12:45:00,8.01,8.01,8.0,8.0,912700.0,6.3393,6.3393,6.3314,6.3314,912700.0
2012-05-03 12:50:00,8.01,8.01,8.0,8.0,793400.0,6.3393,6.3393,6.3314,6.3314,793400.0
2012-05-03 12:55:00,8.0,8.01,8.0,8.01,813500.0,6.3314,6.3393,6.3314,6.3393,813500.0
2012-05-03 13:00:00,8.01,8.01,8.0,8.01,553000.0,6.3393,6.3393,6.3314,6.3393,553000.0
2012-05-03 13:05:00,8.0,8.01,7.99,7.99,1182300.0,6.3314,6.3393,6.3235,6.3235,1182300.0
2012-05-03 13:10:00,7.99,8.0,7.97,7.99,3206000.0,6.3235,6.3314,6.3077,6.3235,3206000.0
2012-05-03 13:15:00,7.99,7.99,7.97,7.99,2367900.0,6.3235,6.3235,6.3077,6.3235,2367900.0
2012-05-03 13:20:00,7.99,8.0,7.98,7.98,1990700.0,6.3235,6.3314,6.3156,6.3156,1990700.0
2012-05-03 13:25:00,7.98,7.99,7.98,7.98,538200.0,6.3156,6.3235,6.3156,6.3156,538200.0
2012-05-03 13:30:00,7.98,7.99,7.95,7.97,3583600.0,6.3156,6.3235,6.2918,6.3077,3583600.0
2012-05-03 13:35:00,7.97,7.97,7.94,7.95,4006700.0,6.3077,6.3077,6.2839,6.2918,4006700.0
2012-05-03 13:40:00,7.95,7.95,7.91,7.91,3604300.0,6.2918,6.2918,6.2602,6.2602,3604300.0
2012-05-03 13:45:00,7.92,7.93,7.91,7.92,3258300.0,6.2681,6.276,6.2602,6.2681,3258300.0
2012-05-03 13:50:00,7.92,7.94,7.92,7.94,1467500.0,6.2681,6.2839,6.2681,6.2839,1467500.0
2012-05-03 13:55:00,7.94,7.94,7.92,7.94,2910200.0,6.2839,6.2839,6.2681,6.2839,2910200.0
2012-05-03 14:00:00,7.94,7.95,7.93,7.93,1585000.0,6.2839,6.2918,6.276,6.276,1585000.0
2012-05-03 14:05:00,7.94,7.94,7.92,7.92,1793300.0,6.2839,6.2839,6.2681,6.2681,1793300.0
2012-05-03 14:10:00,7.93,7.94,7.91,7.93,3509200.0,6.276,6.2839,6.2602,6.276,3509200.0
2012-05-03 14:15:00,7.93,7.94,7.92,7.94,1962100.0,6.276,6.2839,6.2681,6.2839,1962100.0
2012-05-03 14:20:00,7.94,7.94,7.91,7.91,1754600.0,6.2839,6.2839,6.2602,6.2602,1754600.0
2012-05-03 14:25:00,7.92,7.93,7.91,7.93,1298100.0,6.2681,6.276,6.2602,6.276,1298100.0
2012-05-03 14:30:00,7.92,7.93,7.91,7.92,977000.0,6.2681,6.276,6.2602,6.2681,977000.0
2012-05-03 14:35:00,7.93,7.93,7.92,7.93,1574000.0,6.276,6.276,6.2681,6.276,1574000.0
2012-05-03 14:40:00,7.93,7.93,7.91,7.92,1826300.0,6.276,6.276,6.2602,6.2681,1826300.0
2012-05-03 14:45:00,7.92,7.92,7.91,7.92,1198400.0,6.2681,6.2681,6.2602,6.2681,1198400.0
2012-05-03 14:50:00,7.91,7.93,7.91,7.92,2267900.0,6.2602,6.276,6.2602,6.2681,2267900.0
2012-05-03 14:55:00,7.93,7.94,7.92,7.92,1535200.0,6.276,6.2839,6.2681,6.2681,1535200.0
2012-05-03 15:00:00,7.93,7.93,7.92,7.93,866400.0,6.276,6.276,6.2681,6.276,866400.0
2012-05-03 15:05:00,7.93,7.93,7.91,7.92,1348500.0,6.276,6.276,6.2602,6.2681,1348500.0
2012-05-03 15:10:00,7.92,7.93,7.91,7.92,1556600.0,6.2681,6.276,6.2602,6.2681,1556600.0
2012-05-03 15:15:00,7.92,7.96,7.91,7.94,4494800.0,6.2681,6.2997,6.2602,6.2839,4494800.0
2012-05-03 15:20:00,7.94,7.95,7.93,7.94,2815400.0,6.2839,6.2918,6.276,6.2839,2815400.0
2012-05-03 15:25:00,7.94,7.96,7.93,7.95,3530900.0,6.2839,6.2997,6.276,6.2918,3530900.0
2012-05-03 15:30:00,7.95,7.97,7.94,7.97,3916700.0,6.2918,6.3077,6.2839,6.3077,3916700.0
2012-05-03 15:35:00,7.97,8.0,7.96,7.99,3719200.0,6.3077,6.3314,6.2997,6.3235,3719200.0
2012-05-03 15:40:00,7.99,7.99,7.96,7.97,3824900.0,6.3235,6.3235,6.2997,6.3077,3824900.0
2012-05-03 15:45:00,7.97,7.98,7.96,7.97,3011800.0,6.3077,6.3156,6.2997,6.3077,3011800.0
2012-05-03 15:50:00,7.97,7.99,7.96,7.99,3448600.0,6.3077,6.3235,6.2997,6.3235,3448600.0
2012-05-03 15:55:00,7.99,8.0,7.98,8.0,6634800.0,6.3235,6.3314,6.3156,6.3314,6634800.0
2012-05-04 09:30:00,7.9,7.92,7.86,7.87,6638800.0,6.2523,6.2681,6.2206,6.2285,6638800.0
2012-05-04 09:35:00,7.88,7.89,7.81,7.82,5929900.0,6.2364,6.2443,6.181,6.1889,5929900.0
2012-05-04 09:40:00,7.81,7.82,7.77,7.79,7620800.0,6.181,6.1889,6.1494,6.1652,7620800.0
2012-05-04 09:45:00,7.79,7.82,7.77,7.81,3675400.0,6.1652,6.1889,6.1494,6.181,3675400.0
2012-05-04 09:50:00,7.82,7.84,7.8,7.81,3251800.0,6.1889,6.2048,6.1731,6.181,3251800.0
2012-05-04 09:55:00,7.81,7.81,7.76,7.78,4289000.0,6.181,6.181,6.1415,6.1573,4289000.0
2012-05-04 10:00:00,7.77,7.78,7.76,7.77,4152000.0,6.1494,6.1573,6.1415,6.1494,4152000.0
2012-05-04 10:05:00,7.77,7.8,7.76,7.79,2901900.0,6.1494,6.1731,6.1415,6.1652,2901900.0
2012-05-04 10:10:00,7.79,7.81,7.77,7.79,3541400.0,6.1652,6.181,6.1494,6.1652,3541400.0
2012-05-04 10:15:00,7.79,7.79,7.73,7.73,5974100.0,6.1652,6.1652,6.1177,6.1177,5974100.0
2012-05-04 10:20:00,7.74,7.75,7.7,7.75,6765700.0,6.1256,6.1335,6.094,6.1335,6765700.0
2012-05-04 10:25:00,7.75,7.75,7.73,7.73,1870900.0,6.1335,6.1335,6.1177,6.1177,1870900.0
2012-05-04 10:30:00,7.74,7.74,7.71,7.73,4732300.0,6.1256,6.1256,6.1019,6.1177,4732300.0
2012-05-04 10:35:00,7.73,7.74,7.71,7.73,3150800.0,6.1177,6.1256,6.1019,6.1177,3150800.0
2012-05-04 10:40:00,7.74,7.76,7.73,7.76,3245200.0,6.1256,6.1415,6.1177,6.1415,3245200.0
2012-05-04 10:45:00,7.76,7.77,7.73,7.74,2237900.0,6.1415,6.1494,6.1177,6.1256,2237900.0
2012-05-04 10:50:00,7.74,7.75,7.73,7.75,1417400.0,6.1256,6.1335,6.1177,6.1335,1417400.0
2012-05-04 10:55:00,7.75,7.76,7.74,7.75,1908300.0,6.1335,6.1415,6.1256,6.1335,1908300.0
2012-05-04 11:00:00,7.75,7.75,7.73,7.74,1885900.0,6.1335,6.1335,6.1177,6.1256,1885900.0
2012-05-04 11:05:00,7.74,7.74,7.72,7.73,1316700.0,6.1256,6.1256,6.1098,6.1177,1316700.0
2012-05-04 11:10:00,7.73,7.73,7.71,7.72,2116900.0,6.1177,6.1177,6.1019,6.1098,2116900.0
2012-05-04 11:15:00,7.72,7.75,7.71,7.74,3992100.0,6.1098,6.1335,6.1019,6.1256,3992100.0
2012-05-04 11:20:00,7.73,7.75,7.72,7.72,3443200.0,6.1177,6.1335,6.1098,6.1098,3443200.0
2012-05-04 11:25:00,7.73,7.75,7.72,7.75,3309100.0,6.1177,6.1335,6.1098,6.1335,3309100.0
2012-05-04 11:30:00,7.74,7.75,7.72,7.72,1327300.0,6.1256,6.1335,6.1098,6.1098,1327300.0
2012-05-04 11:35:00,7.73,7.73,7.71,7.73,2103800.0,6.1177,6.1177,6.1019,6.1177,2103800.0
2012-05-04 11:40:00,7.72,7.74,7.72,7.73,1112200.0,6.1098,6.1256,6.1098,6.1177,1112200.0
2012-05-04 11:45:00,7.73,7.76,7.73,7.76,2206700.0,6.1177,6.1415,6.1177,6.1415,2206700.0
2012-05-04 11:50:00,7.75,7.76,7.74,7.76,1594100.0,6.1335,6.1415,6.1256,6.1415,1594100.0
2012-05-04 11:55:00,7.76,7.76,7.74,7.75,2303000.0,6.1415,6.1415,6.1256,6.1335,2303000.0
2012-05-04 12:00:00,7.74,7.75,7.73,7.74,900800.0,6.1256,6.1335,6.1177,6.1256,900800.0
2012-05-04 12:05:00,7.73,7.75,7.73,7.75,1071700.0,6.1177,6.1335,6.1177,6.1335,1071700.0
2012-05-04 12:10:00,7.75,7.76,7.74,7.76,980000.0,6.1335,6.1415,6.1256,6.1415,980000.0
2012-05-04 12:15:00,7.76,7.76,7.74,7.75,982500.0,6.1415,6.1415,6.1256,6.1335,982500.0
2012-05-04 12:20:00,7.75,7.75,7.73,7.74,877000.0,6.1335,6.1335,6.1177,6.1256,877000.0
2012-05-04 12:25:00,7.73,7.75,7.73,7.75,1007600.0,6.1177,6.1335,6.1177,6.1335,1007600.0
2012-05-04 12:30:00,7.75,7.78,7.74,7.78,2839400.0,6.1335,6.1573,6.1256,6.1573,2839400.0
2012-05-04 12:35:00,7.78,7.79,7.76,7.77,2042200.0,6.1573,6.1652,6.1415,6.1494,2042200.0
2012-05-04 12:40:00,7.78,7.79,7.77,7.78,1063100.0,6.1573,6.1652,6.1494,6.1573,1063100.0
2012-05-04 12:45:00,7.77,7.79,7.77,7.79,988500.0,6.1494,6.1652,6.1494,6.1652,988500.0
2012-05-04 12:50:00,7.79,7.79,7.78,7.79,1739400.0,6.1652,6.1652,6.1573,6.1652,1739400.0
2012-05-04 12:55:00,7.79,7.82,7.78,7.82,2238000.0,6.1652,6.1889,6.1573,6.1889,2238000.0
2012-05-04 13:00:00,7.82,7.84,7.81,7.82,2411500.0,6.1889,6.2048,6.181,6.1889,2411500.0
2012-05-04 13:05:00,7.83,7.84,7.82,7.84,1437900.0,6.1969,6.2048,6.1889,6.2048,1437900.0
2012-05-04 13:10:00,7.84,7.85,7.82,7.83,1945700.0,6.2048,6.2127,6.1889,6.1969,1945700.0
2012-05-04 13:15:00,7.83,7.85,7.82,7.83,1828300.0,6.1969,6.2127,6.1889,6.1969,1828300.0
2012-05-04 13:20:00,7.83,7.83,7.81,7.82,1042700.0,6.1969,6.1969,6.181,6.1889,1042700.0
2012-05-04 13:25:00,7.82,7.82,7.81,7.82,508700.0,6.1889,6.1889,6.181,6.1889,508700.0
2012-05-04 13:30:00,7.82,7.83,7.81,7.83,1224500.0,6.1889,6.1969,6.181,6.1969,1224500.0
2012-05-04 13:35:00,7.82,7.83,7.81,7.81,410500.0,6.1889,6.1969,6.181,6.181,410500.0
2012-05-04 13:40:00,7.82,7.83,7.81,7.83,932800.0,6.1889,6.1969,6.181,6.1969,932800.0
2012-05-04 13:45:00,7.83,7.83,7.82,7.83,311500.0,6.1969,6.1969,6.1889,6.1969,311500.0
2012-05-04 13:50:00,7.82,7.83,7.82,7.83,936100.0,6.1889,6.1969,6.1889,6.1969,936100.0
2012-05-04 13:55:00,7.83,7.85,7.82,7.85,1394800.0,6.1969,6.2127,6.1889,6.2127,1394800.0
2012-05-04 14:00:00,7.85,7.85,7.84,7.85,1370000.0,6.2127,6.2127,6.2048,6.2127,1370000.0
2012-05-04 14:05:00,7.85,7.85,7.83,7.83,915100.0,6.2127,6.2127,6.1969,6.1969,915100.0
2012-05-04 14:10:00,7.83,7.84,7.82,7.82,1062800.0,6.1969,6.2048,6.1889,6.1889,1062800.0
2012-05-04 14:15:00,7.82,7.83,7.81,7.83,1899600.0,6.1889,6.1969,6.181,6.1969,1899600.0
2012-05-04 14:20:00,7.82,7.83,7.81,7.82,981700.0,6.1889,6.1969,6.181,6.1889,981700.0
2012-05-04 14:25:00,7.83,7.83,7.81,7.81,836200.0,6.1969,6.1969,6.181,6.181,836200.0
2012-05-04 14:30:00,7.82,7.82,7.81,7.82,368500.0,6.1889,6.1889,6.181,6.1889,368500.0
2012-05-04 14:35:00,7.82,7.82,7.74,7.75,7958000.0,6.1889,6.1889,6.1256,6.1335,7958000.0
2012-05-04 14:40:00,7.75,7.77,7.74,7.77,2544900.0,6.1335,6.1494,6.1256,6.1494,2544900.0
2012-05-04 14:45:00,7.77,7.78,7.76,7.78,1243900.0,6.1494,6.1573,6.1415,6.1573,1243900.0
2012-05-04 14:50:00,7.78,7.78,7.77,7.78,366000.0,6.1573,6.1573,6.1494,6.1573,366000.0
2012-05-04 14:55:00,7.78,7.79,7.77,7.79,1042300.0,6.1573,6.1652,6.1494,6.1652,1042300.0
2012-05-04 15:00:00,7.79,7.8,7.78,7.8,1031500.0,6.1652,6.1731,6.1573,6.1731,1031500.0
2012-05-04 15:05:00,7.8,7.8,7.79,7.8,659600.0,6.1731,6.1731,6.1652,6.1731,659600.0
2012-05-04 15:10:00,7.8,7.8,7.78,7.78,1456600.0,6.1731,6.1731,6.1573,6.1573,1456600.0
2012-05-04 15:15:00,7.78,7.79,7.76,7.78,1914600.0,6.1573,6.1652,6.1415,6.1573,1914600.0
2012-05-04 15:20:00,7.77,7.78,7.77,7.78,769200.0,6.1494,6.1573,6.1494,6.1573,769200.0
2012-05-04 15:25:00,7.78,7.78,7.76,7.76,1431300.0,6.1573,6.1573,6.1415,6.1415,1431300.0
2012-05-04 15:30:00,7.76,7.78,7.76,7.78,2067600.0,6.1415,6.1573,6.1415,6.1573,2067600.0
2012-05-04 15:35:00,7.78,7.78,7.75,7.76,2954900.0,6.1573,6.1573,6.1335,6.1415,2954900.0
2012-05-04 15:40:00,7.76,7.77,7.75,7.77,2082100.0,6.1415,6.1494,6.1335,6.1494,2082100.0
2012-05-04 15:45:00,7.77,7.77,7.76,7.77,2048500.0,6.1494,6.1494,6.1415,6.1494,2048500.0
2012-05-04 15:50:00,7.76,7.77,7.76,7.77,2726600.0,6.1415,6.1494,6.1415,6.1494,2726600.0
2012-05-04 15:55:00,7.77,7.77,7.74,7.75,9720900.0,6.1494,6.1494,6.1256,6.1335,9720900.0
2012-05-07 09:30:00,7.71,7.8,7.66,7.79,8691800.0,6.1019,6.1731,6.0623,6.1652,8691800.0
2012-05-07 09:35:00,7.79,7.86,7.77,7.84,7426200.0,6.1652,6.2206,6.1494,6.2048,7426200.0
2012-05-07 09:40:00,7.83,7.92,7.83,7.92,7436700.0,6.1969,6.2681,6.1969,6.2681,7436700.0
2012-05-07 09:45:00,7.92,7.93,7.85,7.86,8977900.0,6.2681,6.276,6.2127,6.2206,8977900.0
2012-05-07 09:50:00,7.85,7.88,7.84,7.84,4008100.0,6.2127,6.2364,6.2048,6.2048,4008100.0
2012-05-07 09:55:00,7.85,7.89,7.83,7.88,3555600.0,6.2127,6.2443,6.1969,6.2364,3555600.0
2012-05-07 10:00:00,7.88,7.92,7.88,7.91,2502500.0,6.2364,6.2681,6.2364,6.2602,2502500.0
2012-05-07 10:05:00,7.9,7.91,7.86,7.86,3257400.0,6.2523,6.2602,6.2206,6.2206,3257400.0
2012-05-07 10:10:00,7.87,7.89,7.85,7.87,6081700.0,6.2285,6.2443,6.2127,6.2285,6081700.0
2012-05-07 10:15:00,7.86,7.89,7.85,7.89,2946400.0,6.2206,6.2443,6.2127,6.2443,2946400.0
2012-05-07 10:20:00,7.89,7.89,7.87,7.88,2167500.0,6.2443,6.2443,6.2285,6.2364,2167500.0
2012-05-07 10:25:00,7.88,7.88,7.85,7.86,1393800.0,6.2364,6.2364,6.2127,6.2206,1393800.0
2012-05-07 10:30:00,7.86,7.88,7.85,7.85,3032900.0,6.2206,6.2364,6.2127,6.2127,3032900.0
2012-05-07 10:35:00,7.86,7.87,7.84,7.86,3227300.0,6.2206,6.2285,6.2048,6.2206,3227300.0
2012-05-07 10:40:00,7.86,7.87,7.83,7.85,2842700.0,6.2206,6.2285,6.1969,6.2127,2842700.0
2012-05-07 10:45:00,7.84,7.88,7.84,7.87,1827300.0,6.2048,6.2364,6.2048,6.2285,1827300.0
2012-05-07 10:50:00,7.87,7.87,7.84,7.86,2641700.0,6.2285,6.2285,6.2048,6.2206,2641700.0
2012-05-07 10:55:00,7.86,7.86,7.85,7.86,436200.0,6.2206,6.2206,6.2127,6.2206,436200.0
2012-05-07 11:00:00,7.86,7.89,7.85,7.88,2100600.0,6.2206,6.2443,6.2127,6.2364,2100600.0
2012-05-07 11:05:00,7.89,7.89,7.88,7.88,745600.0,6.2443,6.2443,6.2364,6.2364,745600.0
2012-05-07 11:10:00,7.89,7.9,7.88,7.9,1218100.0,6.2443,6.2523,6.2364,6.2523,1218100.0
2012-05-07 11:15:00,7.9,7.91,7.89,7.91,1577800.0,6.2523,6.2602,6.2443,6.2602,1577800.0
2012-05-07 11:20:00,7.9,7.91,7.9,7.91,661800.0,6.2523,6.2602,6.2523,6.2602,661800.0
2012-05-07 11:25:00,7.9,7.91,7.89,7.89,878200.0,6.2523,6.2602,6.2443,6.2443,878200.0
2012-05-07 11:30:00,7.89,7.91,7.88,7.91,1671200.0,6.2443,6.2602,6.2364,6.2602,1671200.0
2012-05-07 11:35:00,7.91,7.91,7.89,7.91,1236500.0,6.2602,6.2602,6.2443,6.2602,1236500.0
2012-05-07 11:40:00,7.91,7.91,7.9,7.9,767600.0,6.2602,6.2602,6.2523,6.2523,767600.0
2012-05-07 11:45:00,7.91,7.92,7.9,7.91,2504400.0,6.2602,6.2681,6.2523,6.2602,2504400.0
2012-05-07 11:50:00,7.91,7.93,7.9,7.92,1968500.0,6.2602,6.276,6.2523,6.2681,1968500.0
2012-05-07 11:55:00,7.93,7.94,7.91,7.94,2947100.0,6.276,6.2839,6.2602,6.2839,2947100.0
2012-05-07 12:00:00,7.93,7.94,7.93,7.94,988000.0,6.276,6.2839,6.276,6.2839,988000.0
2012-05-07 12:05:00,7.94,7.95,7.93,7.95,2318200.0,6.2839,6.2918,6.276,6.2918,2318200.0
2012-05-07 12:10:00,7.95,7.95,7.93,7.95,2321400.0,6.2918,6.2918,6.276,6.2918,2321400.0
2012-05-07 12:15:00,7.95,7.96,7.93,7.96,1586000.0,6.2918,6.2997,6.276,6.2997,1586000.0
2012-05-07 12:20:00,7.95,7.97,7.95,7.97,1111600.0,6.2918,6.3077,6.2918,6.3077,1111600.0
2012-05-07 12:25:00,7.97,7.97,7.95,7.96,1360500.0,6.3077,6.3077,6.2918,6.2997,1360500.0
2012-05-07 12:30:00,7.96,8.0,7.95,8.0,1996700.0,6.2997,6.3314,6.2918,6.3314,1996700.0
2012-05-07 12:35:00,8.0,8.0,7.97,7.98,2385800.0,6.3314,6.3314,6.3077,6.3156,2385800.0
2012-05-07 12:40:00,7.98,7.99,7.97,7.99,931700.0,6.3156,6.3235,6.3077,6.3235,931700.0
2012-05-07 12:45:00,7.98,7.99,7.97,7.97,1210300.0,6.3156,6.3235,6.3077,6.3077,1210300.0
2012-05-07 12:50:00,7.97,7.98,7.96,7.97,1434500.0,6.3077,6.3156,6.2997,6.3077,1434500.0
2012-05-07 12:55:00,7.96,7.97,7.96,7.97,508400.0,6.2997,6.3077,6.2997,6.3077,508400.0
2012-05-07 13:00:00,7.97,7.97,7.96,7.97,338100.0,6.3077,6.3077,6.2997,6.3077,338100.0
2012-05-07 13:05:00,7.97,7.97,7.96,7.97,233500.0,6.3077,6.3077,6.2997,6.3077,233500.0
2012-05-07 13:10:00,7.97,7.98,7.96,7.98,1711100.0,6.3077,6.3156,6.2997,6.3156,1711100.0
2012-05-07 13:15:00,7.98,7.98,7.97,7.98,553100.0,6.3156,6.3156,6.3077,6.3156,553100.0
2012-05-07 13:20:00,7.98,7.99,7.96,7.96,1350800.0,6.3156,6.3235,6.2997,6.2997,1350800.0
2012-05-07 13:25:00,7.96,7.97,7.95,7.96,903900.0,6.2997,6.3077,6.2918,6.2997,903900.0
2012-05-07 13:30:00,7.96,7.96,7.95,7.96,829900.0,6.2997,6.2997,6.2918,6.2997,829900.0
2012-05-07 13:35:00,7.96,7.97,7.95,7.97,944500.0,6.2997,6.3077,6.2918,6.3077,944500.0
2012-05-07 13:40:00,7.97,7.97,7.96,7.97,851800.0,6.3077,6.3077,6.2997,6.3077,851800.0
2012-05-07 13:45:00,7.97,7.97,7.96,7.97,263700.0,6.3077,6.3077,6.2997,6.3077,263700.0
2012-05-07 13:50:00,7.97,7.98,7.96,7.98,1072100.0,6.3077,6.3156,6.2997,6.3156,1072100.0
2012-05-07 13:55:00,7.98,7.98,7.96,7.97,871500.0,6.3156,6.3156,6.2997,6.3077,871500.0
2012-05-07 14:00:00,7.96,7.98,7.96,7.97,1192000.0,6.2997,6.3156,6.2997,6.3077,1192000.0
2012-05-07 14:05:00,7.97,7.97,7.96,7.97,318400.0,6.3077,6.3077,6.2997,6.3077,318400.0
2012-05-07 14:10:00,7.97,7.97,7.95,7.97,1592900.0,6.3077,6.3077,6.2918,6.3077,1592900.0
2012-05-07 14:15:00,7.97,7.97,7.96,7.97,347300.0,6.3077,6.3077,6.2997,6.3077,347300.0
2012-05-07 14:20:00,7.97,7.97,7.96,7.97,683400.0,6.3077,6.3077,6.2997,6.3077,683400.0
2012-05-07 14:25:00,7.97,7.98,7.96,7.98,1357500.0,6.3077,6.3156,6.2997,6.3156,1357500.0
2012-05-07 14:30:00,7.98,7.98,7.96,7.97,1070600.0,6.3156,6.3156,6.2997,6.3077,1070600.0
2012-05-07 14:35:00,7.96,7.97,7.96,7.97,623900.0,6.2997,6.3077,6.2997,6.3077,623900.0
2012-05-07 14:40:00,7.97,7.97,7.96,7.96,2058500.0,6.3077,6.3077,6.2997,6.2997,2058500.0
2012-05-07 14:45:00,7.96,7.98,7.96,7.97,915900.0,6.2997,6.3156,6.2997,6.3077,915900.0
2012-05-07 14:50:00,7.98,7.99,7.97,7.99,899400.0,6.3156,6.3235,6.3077,6.3235,899400.0
2012-05-07 14:55:00,7.99,7.99,7.98,7.98,641500.0,6.3235,6.3235,6.3156,6.3156,641500.0
2012-05-07 15:00:00,7.99,7.99,7.97,7.98,1979600.0,6.3235,6.3235,6.3077,6.3156,1979600.0
2012-05-07 15:05:00,7.98,7.98,7.96,7.97,1915100.0,6.3156,6.3156,6.2997,6.3077,1915100.0
2012-05-07 15:10:00,7.96,7.98,7.95,7.97,2330400.0,6.2997,6.3156,6.2918,6.3077,2330400.0
2012-05-07 15:15:00,7.97,7.98,7.96,7.97,1590300.0,6.3077,6.3156,6.2997,6.3077,1590300.0
2012-05-07 15:20:00,7.97,7.98,7.97,7.98,1018700.0,6.3077,6.3156,6.3077,6.3156,1018700.0
2012-05-07 15:25:00,7.98,7.98,7.96,7.97,1267900.0,6.3156,6.3156,6.2997,6.3077,1267900.0
2012-05-07 15:30:00,7.97,7.97,7.96,7.97,747600.0,6.3077,6.3077,6.2997,6.3077,747600.0
2012-05-07 15:35:00,7.96,7.98,7.96,7.98,2534200.0,6.2997,6.3156,6.2997,6.3156,2534200.0
2012-05-07 15:40:00,7.97,7.98,7.96,7.97,1492400.0,6.3077,6.3156,6.2997,6.3077,1492400.0
2012-05-07 15:45:00,7.97,7.98,7.96,7.97,2862200.0,6.3077,6.3156,6.2997,6.3077,2862200.0
2012-05-07 15:50:00,7.97,7.97,7.94,7.96,3511400.0,6.3077,6.3077,6.2839,6.2997,3511400.0
2012-05-07 15:55:00,7.96,7.97,7.95,7.97,5400500.0,6.2997,6.3077,6.2918,6.3077,5400500.0
2012-05-08 09:30:00,7.87,7.9,7.82,7.83,6237300.0,6.2285,6.2523,6.1889,6.1969,6237300.0
2012-05-08 09:35:00,7.83,7.83,7.78,7.8,7024500.0,6.1969,6.1969,6.1573,6.1731,7024500.0
2012-05-08 09:40:00,7.81,7.89,7.79,7.86,5313400.0,6.181,6.2443,6.1652,6.2206,5313400.0
2012-05-08 09:45:00,7.86,7.9,7.85,7.88,2784500.0,6.2206,6.2523,6.2127,6.2364,2784500.0
2012-05-08 09:50:00,7.87,7.9,7.85,7.86,3484200.0,6.2285,6.2523,6.2127,6.2206,3484200.0
2012-05-08 09:55:00,7.85,7.86,7.83,7.83,2276900.0,6.2127,6.2206,6.1969,6.1969,2276900.0
2012-05-08 10:00:00,7.84,7.85,7.81,7.82,2534400.0,6.2048,6.2127,6.181,6.1889,2534400.0
2012-05-08 10:05:00,7.82,7.82,7.79,7.79,2825000.0,6.1889,6.1889,6.1652,6.1652,2825000.0
2012-05-08 10:10:00,7.8,7.8,7.76,7.78,3361000.0,6.1731,6.1731,6.1415,6.1573,3361000.0
2012-05-08 10:15:00,7.78,7.82,7.76,7.81,2566800.0,6.1573,6.1889,6.1415,6.181,2566800.0
2012-05-08 10:20:00,7.82,7.82,7.8,7.81,1895600.0,6.1889,6.1889,6.1731,6.181,1895600.0
2012-05-08 10:25:00,7.81,7.82,7.78,7.79,1994000.0,6.181,6.1889,6.1573,6.1652,1994000.0
2012-05-08 10:30:00,7.78,7.79,7.75,7.76,2992500.0,6.1573,6.1652,6.1335,6.1415,2992500.0
2012-05-08 10:35:00,7.76,7.78,7.73,7.78,4481200.0,6.1415,6.1573,6.1177,6.1573,4481200.0
2012-05-08 10:40:00,7.78,7.79,7.77,7.78,2055500.0,6.1573,6.1652,6.1494,6.1573,2055500.0
2012-05-08 10:45:00,7.78,7.78,7.75,7.75,2098800.0,6.1573,6.1573,6.1335,6.1335,2098800.0
2012-05-08 10:50:00,7.75,7.78,7.75,7.77,1648200.0,6.1335,6.1573,6.1335,6.1494,1648200.0
2012-05-08 10:55:00,7.78,7.78,7.76,7.77,1018900.0,6.1573,6.1573,6.1415,6.1494,1018900.0
2012-05-08 11:00:00,7.77,7.77,7.73,7.74,1674800.0,6.1494,6.1494,6.1177,6.1256,1674800.0
2012-05-08 11:05:00,7.73,7.75,7.69,7.73,6296800.0,6.1177,6.1335,6.0861,6.1177,6296800.0
2012-05-08 11:10:00,7.72,7.74,7.69,7.72,5676800.0,6.1098,6.1256,6.0861,6.1098,5676800.0
2012-05-08 11:15:00,7.71,7.76,7.71,7.76,2094200.0,6.1019,6.1415,6.1019,6.1415,2094200.0
2012-05-08 11:20:00,7.76,7.77,7.74,7.74,2439700.0,6.1415,6.1494,6.1256,6.1256,2439700.0
2012-05-08 11:25:00,7.75,7.75,7.73,7.74,1662900.0,6.1335,6.1335,6.1177,6.1256,1662900.0
2012-05-08 11:30:00,7.74,7.75,7.72,7.75,1754800.0,6.1256,6.1335,6.1098,6.1335,1754800.0
2012-05-08 11:35:00,7.74,7.77,7.74,7.76,1664900.0,6.1256,6.1494,6.1256,6.1415,1664900.0
2012-05-08 11:40:00,7.76,7.78,7.76,7.76,2231400.0,6.1415,6.1573,6.1415,6.1415,2231400.0
2012-05-08 11:45:00,7.77,7.78,7.76,7.78,841900.0,6.1494,6.1573,6.1415,6.1573,841900.0
2012-05-08 11:50:00,7.78,7.8,7.77,7.79,2145600.0,6.1573,6.1731,6.1494,6.1652,2145600.0
2012-05-08 11:55:00,7.8,7.8,7.77,7.78,1226800.0,6.1731,6.1731,6.1494,6.1573,1226800.0
2012-05-08 12:00:00,7.78,7.78,7.77,7.77,1252600.0,6.1573,6.1573,6.1494,6.1494,1252600.0
2012-05-08 12:05:00,7.77,7.78,7.74,7.74,1624200.0,6.1494,6.1573,6.1256,6.1256,1624200.0
2012-05-08 12:10:00,7.74,7.75,7.74,7.75,448200.0,6.1256,6.1335,6.1256,6.1335,448200.0
2012-05-08 12:15:00,7.75,7.75,7.74,7.75,437300.0,6.1335,6.1335,6.1256,6.1335,437300.0
2012-05-08 12:20:00,7.74,7.75,7.73,7.74,913300.0,6.1256,6.1335,6.1177,6.1256,913300.0
2012-05-08 12:25:00,7.73,7.74,7.72,7.73,1115500.0,6.1177,6.1256,6.1098,6.1177,1115500.0
2012-05-08 12:30:00,7.73,7.73,7.72,7.73,329300.0,6.1177,6.1177,6.1098,6.1177,329300.0
2012-05-08 12:35:00,7.73,7.74,7.72,7.74,2517300.0,6.1177,6.1256,6.1098,6.1256,2517300.0
2012-05-08 12:40:00,7.74,7.74,7.71,7.72,2283600.0,6.1256,6.1256,6.1019,6.1098,2283600.0
2012-05-08 12:45:00,7.72,7.74,7.71,7.72,1330400.0,6.1098,6.1256,6.1019,6.1098,1330400.0
2012-05-08 12:50:00,7.72,7.73,7.71,7.72,1029600.0,6.1098,6.1177,6.1019,6.1098,1029600.0
2012-05-08 12:55:00,7.72,7.72,7.71,7.71,480000.0,6.1098,6.1098,6.1019,6.1019,480000.0
2012-05-08 13:00:00,7.72,7.72,7.71,7.72,584100.0,6.1098,6.1098,6.1019,6.1098,584100.0
2012-05-08 13:05:00,7.72,7.72,7.71,7.72,500100.0,6.1098,6.1098,6.1019,6.1098,500100.0
2012-05-08 13:10:00,7.71,7.73,7.71,7.72,1801400.0,6.1019,6.1177,6.1019,6.1098,1801400.0
2012-05-08 13:15:00,7.72,7.74,7.71,7.72,1309100.0,6.1098,6.1256,6.1019,6.1098,1309100.0
2012-05-08 13:20:00,7.73,7.74,7.72,7.72,1198600.0,6.1177,6.1256,6.1098,6.1098,1198600.0
2012-05-08 13:25:00,7.72,7.74,7.71,7.74,1673500.0,6.1098,6.1256,6.1019,6.1256,1673500.0
2012-05-08 13:30:00,7.74,7.74,7.72,7.73,933300.0,6.1256,6.1256,6.1098,6.1177,933300.0
2012-05-08 13:35:00,7.73,7.75,7.72,7.75,2031100.0,6.1177,6.1335,6.1098,6.1335,2031100.0
2012-05-08 13:40:00,7.75,7.75,7.74,7.74,395000.0,6.1335,6.1335,6.1256,6.1256,395000.0
2012-05-08 13:45:00,7.75,7.75,7.74,7.75,519300.0,6.1335,6.1335,6.1256,6.1335,519300.0
2012-05-08 13:50:00,7.75,7.75,7.73,7.75,1060700.0,6.1335,6.1335,6.1177,6.1335,1060700.0
2012-05-08 13:55:00,7.75,7.77,7.74,7.76,528900.0,6.1335,6.1494,6.1256,6.1415,528900.0
2012-05-08 14:00:00,7.76,7.77,7.75,7.76,1074900.0,6.1415,6.1494,6.1335,6.1415,1074900.0
2012-05-08 14:05:00,7.76,7.76,7.75,7.76,578200.0,6.1415,6.1415,6.1335,6.1415,578200.0
2012-05-08 14:10:00,7.75,7.77,7.73,7.73,2363000.0,6.1335,6.1494,6.1177,6.1177,2363000.0
2012-05-08 14:15:00,7.74,7.74,7.72,7.73,1143900.0,6.1256,6.1256,6.1098,6.1177,1143900.0
2012-05-08 14:20:00,7.73,7.74,7.72,7.74,2528600.0,6.1177,6.1256,6.1098,6.1256,2528600.0
2012-05-08 14:25:00,7.74,7.74,7.73,7.74,533900.0,6.1256,6.1256,6.1177,6.1256,533900.0
2012-05-08 14:30:00,7.74,7.76,7.73,7.73,1368100.0,6.1256,6.1415,6.1177,6.1177,1368100.0
2012-05-08 14:35:00,7.73,7.74,7.73,7.74,407800.0,6.1177,6.1256,6.1177,6.1256,407800.0
2012-05-08 14:40:00,7.73,7.74,7.73,7.74,1376600.0,6.1177,6.1256,6.1177,6.1256,1376600.0
2012-05-08 14:45:00,7.74,7.75,7.73,7.74,888800.0,6.1256,6.1335,6.1177,6.1256,888800.0
2012-05-08 14:50:00,7.75,7.76,7.74,7.74,1616400.0,6.1335,6.1415,6.1256,6.1256,1616400.0
2012-05-08 14:55:00,7.75,7.75,7.73,7.74,1034100.0,6.1335,6.1335,6.1177,6.1256,1034100.0
2012-05-08 15:00:00,7.74,7.74,7.72,7.73,2498800.0,6.1256,6.1256,6.1098,6.1177,2498800.0
2012-05-08 15:05:00,7.74,7.74,7.72,7.73,1295400.0,6.1256,6.1256,6.1098,6.1177,1295400.0
2012-05-08 15:10:00,7.73,7.74,7.72,7.74,1603300.0,6.1177,6.1256,6.1098,6.1256,1603300.0
2012-05-08 15:15:00,7.74,7.77,7.73,7.77,2194100.0,6.1256,6.1494,6.1177,6.1494,2194100.0
2012-05-08 15:20:00,7.76,7.77,7.75,7.75,3049100.0,6.1415,6.1494,6.1335,6.1335,3049100.0
2012-05-08 15:25:00,7.75,7.79,7.75,7.78,3031500.0,6.1335,6.1652,6.1335,6.1573,3031500.0
2012-05-08 15:30:00,7.78,7.78,7.74,7.75,2885400.0,6.1573,6.1573,6.1256,6.1335,2885400.0
2012-05-08 15:35:00,7.75,7.77,7.74,7.76,3768300.0,6.1335,6.1494,6.1256,6.1415,3768300.0
2012-05-08 15:40:00,7.76,7.79,7.75,7.79,2704600.0,6.1415,6.1652,6.1335,6.1652,2704600.0
2012-05-08 15:45:00,7.79,7.79,7.76,7.78,5752800.0,6.1652,6.1652,6.1415,6.1573,5752800.0
2012-05-08 15:50:00,7.77,7.78,7.77,7.77,1648200.0,6.1494,6.1573,6.1494,6.1494,1648200.0
2012-05-08 15:55:00,7.78,7.81,7.77,7.78,10298700.0,6.1573,6.181,6.1494,6.1573,10298700.0
2012-05-09 09:30:00,7.67,7.71,7.65,7.71,5716700.0,6.0702,6.1019,6.0544,6.1019,5716700.0
2012-05-09 09:35:00,7.7,7.71,7.66,7.7,3066800.0,6.094,6.1019,6.0623,6.094,3066800.0
2012-05-09 09:40:00,7.71,7.75,7.71,7.73,3591600.0,6.1019,6.1335,6.1019,6.1177,3591600.0
2012-05-09 09:45:00,7.73,7.76,7.72,7.72,3823800.0,6.1177,6.1415,6.1098,6.1098,3823800.0
2012-05-09 09:50:00,7.73,7.73,7.69,7.7,3047900.0,6.1177,6.1177,6.0861,6.094,3047900.0
2012-05-09 09:55:00,7.7,7.72,7.68,7.72,3737800.0,6.094,6.1098,6.0781,6.1098,3737800.0
2012-05-09 10:00:00,7.72,7.78,7.71,7.78,6346400.0,6.1098,6.1573,6.1019,6.1573,6346400.0
2012-05-09 10:05:00,7.78,7.79,7.71,7.73,7378700.0,6.1573,6.1652,6.1019,6.1177,7378700.0
2012-05-09 10:10:00,7.74,7.75,7.71,7.74,5194300.0,6.1256,6.1335,6.1019,6.1256,5194300.0
2012-05-09 10:15:00,7.74,7.74,7.69,7.71,3679200.0,6.1256,6.1256,6.0861,6.1019,3679200.0
2012-05-09 10:20:00,7.72,7.72,7.68,7.69,2838100.0,6.1098,6.1098,6.0781,6.0861,2838100.0
2012-05-09 10:25:00,7.69,7.7,7.67,7.68,2788300.0,6.0861,6.094,6.0702,6.0781,2788300.0
2012-05-09 10:30:00,7.69,7.75,7.68,7.73,3413000.0,6.0861,6.1335,6.0781,6.1177,3413000.0
2012-05-09 10:35:00,7.74,7.75,7.73,7.74,2489100.0,6.1256,6.1335,6.1177,6.1256,2489100.0
2012-05-09 10:40:00,7.74,7.77,7.73,7.77,3031500.0,6.1256,6.1494,6.1177,6.1494,3031500.0
2012-05-09 10:45:00,7.77,7.77,7.74,7.75,1413500.0,6.1494,6.1494,6.1256,6.1335,1413500.0
2012-05-09 10:50:00,7.75,7.75,7.73,7.74,1680700.0,6.1335,6.1335,6.1177,6.1256,1680700.0
2012-05-09 10:55:00,7.75,7.76,7.73,7.74,2345900.0,6.1335,6.1415,6.1177,6.1256,2345900.0
2012-05-09 11:00:00,7.74,7.76,7.73,7.75,1200400.0,6.1256,6.1415,6.1177,6.1335,1200400.0
2012-05-09 11:05:00,7.76,7.76,7.73,7.75,1656100.0,6.1415,6.1415,6.1177,6.1335,1656100.0
2012-05-09 11:10:00,7.75,7.78,7.74,7.76,5209100.0,6.1335,6.1573,6.1256,6.1415,5209100.0
2012-05-09 11:15:00,7.76,7.76,7.74,7.75,1133000.0,6.1415,6.1415,6.1256,6.1335,1133000.0
2012-05-09 11:20:00,7.75,7.79,7.75,7.78,2908300.0,6.1335,6.1652,6.1335,6.1573,2908300.0
2012-05-09 11:25:00,7.78,7.78,7.76,7.77,1594200.0,6.1573,6.1573,6.1415,6.1494,1594200.0
2012-05-09 11:30:00,7.77,7.79,7.76,7.79,1416500.0,6.1494,6.1652,6.1415,6.1652,1416500.0
2012-05-09 11:35:00,7.79,7.81,7.78,7.81,2946700.0,6.1652,6.181,6.1573,6.181,2946700.0
2012-05-09 11:40:00,7.81,7.82,7.78,7.79,2917500.0,6.181,6.1889,6.1573,6.1652,2917500.0
2012-05-09 11:45:00,7.79,7.82,7.78,7.8,3711900.0,6.1652,6.1889,6.1573,6.1731,3711900.0
2012-05-09 11:50:00,7.8,7.8,7.77,7.78,1533000.0,6.1731,6.1731,6.1494,6.1573,1533000.0
2012-05-09 11:55:00,7.78,7.8,7.76,7.76,2162900.0,6.1573,6.1731,6.1415,6.1415,2162900.0
2012-05-09 12:00:00,7.76,7.77,7.76,7.76,749100.0,6.1415,6.1494,6.1415,6.1415,749100.0
2012-05-09 12:05:00,7.76,7.77,7.75,7.75,827500.0,6.1415,6.1494,6.1335,6.1335,827500.0
2012-05-09 12:10:00,7.75,7.77,7.75,7.77,973400.0,6.1335,6.1494,6.1335,6.1494,973400.0
2012-05-09 12:15:00,7.77,7.78,7.76,7.77,711200.0,6.1494,6.1573,6.1415,6.1494,711200.0
2012-05-09 12:20:00,7.77,7.77,7.76,7.77,388500.0,6.1494,6.1494,6.1415,6.1494,388500.0
2012-05-09 12:25:00,7.77,7.77,7.75,7.77,1081600.0,6.1494,6.1494,6.1335,6.1494,1081600.0
2012-05-09 12:30:00,7.77,7.77,7.73,7.74,1534600.0,6.1494,6.1494,6.1177,6.1256,1534600.0
2012-05-09 12:35:00,7.75,7.75,7.72,7.72,1618800.0,6.1335,6.1335,6.1098,6.1098,1618800.0
2012-05-09 12:40:00,7.73,7.74,7.72,7.73,1125700.0,6.1177,6.1256,6.1098,6.1177,1125700.0
2012-05-09 12:45:00,7.73,7.74,7.72,7.74,728700.0,6.1177,6.1256,6.1098,6.1256,728700.0
2012-05-09 12:50:00,7.74,7.74,7.73,7.74,578400.0,6.1256,6.1256,6.1177,6.1256,578400.0
2012-05-09 12:55:00,7.73,7.75,7.73,7.75,1074600.0,6.1177,6.1335,6.1177,6.1335,1074600.0
2012-05-09 13:00:00,7.75,7.77,7.74,7.77,1691600.0,6.1335,6.1494,6.1256,6.1494,1691600.0
2012-05-09 13:05:00,7.77,7.77,7.74,7.76,2888900.0,6.1494,6.1494,6.1256,6.1415,2888900.0
2012-05-09 13:10:00,7.75,7.77,7.74,7.76,1617400.0,6.1335,6.1494,6.1256,6.1415,1617400.0
2012-05-09 13:15:00,7.75,7.76,7.75,7.75,370000.0,6.1335,6.1415,6.1335,6.1335,370000.0
2012-05-09 13:20:00,7.75,7.8,7.75,7.77,2388200.0,6.1335,6.1731,6.1335,6.1494,2388200.0
2012-05-09 13:25:00,7.78,7.79,7.77,7.78,1297700.0,6.1573,6.1652,6.1494,6.1573,1297700.0
2012-05-09 13:30:00,7.79,7.81,7.77,7.8,2993200.0,6.1652,6.181,6.1494,6.1731,2993200.0
2012-05-09 13:35:00,7.81,7.81,7.78,7.79,2751900.0,6.181,6.181,6.1573,6.1652,2751900.0
2012-05-09 13:40:00,7.79,7.81,7.78,7.79,1660900.0,6.1652,6.181,6.1573,6.1652,1660900.0
2012-05-09 13:45:00,7.79,7.8,7.78,7.79,559500.0,6.1652,6.1731,6.1573,6.1652,559500.0
2012-05-09 13:50:00,7.79,7.82,7.79,7.8,1669200.0,6.1652,6.1889,6.1652,6.1731,1669200.0
2012-05-09 13:55:00,7.8,7.81,7.79,7.79,958500.0,6.1731,6.181,6.1652,6.1652,958500.0
2012-05-09 14:00:00,7.79,7.8,7.77,7.77,1409800.0,6.1652,6.1731,6.1494,6.1494,1409800.0
2012-05-09 14:05:00,7.78,7.78,7.76,7.77,606900.0,6.1573,6.1573,6.1415,6.1494,606900.0
2012-05-09 14:10:00,7.77,7.77,7.76,7.77,532700.0,6.1494,6.1494,6.1415,6.1494,532700.0
2012-05-09 14:15:00,7.76,7.78,7.75,7.75,2893100.0,6.1415,6.1573,6.1335,6.1335,2893100.0
2012-05-09 14:20:00,7.75,7.78,7.75,7.78,1374100.0,6.1335,6.1573,6.1335,6.1573,1374100.0
2012-05-09 14:25:00,7.78,7.8,7.77,7.8,1080200.0,6.1573,6.1731,6.1494,6.1731,1080200.0
2012-05-09 14:30:00,7.79,7.8,7.78,7.79,725500.0,6.1652,6.1731,6.1573,6.1652,725500.0
2012-05-09 14:35:00,7.79,7.79,7.77,7.77,547900.0,6.1652,6.1652,6.1494,6.1494,547900.0
2012-05-09 14:40:00,7.77,7.78,7.77,7.78,310300.0,6.1494,6.1573,6.1494,6.1573,310300.0
2012-05-09 14:45:00,7.78,7.78,7.76,7.76,488200.0,6.1573,6.1573,6.1415,6.1415,488200.0
2012-05-09 14:50:00,7.76,7.78,7.76,7.77,1321500.0,6.1415,6.1573,6.1415,6.1494,1321500.0
2012-05-09 14:55:00,7.77,7.77,7.75,7.77,1169700.0,6.1494,6.1494,6.1335,6.1494,1169700.0
2012-05-09 15:00:00,7.76,7.77,7.75,7.75,577400.0,6.1415,6.1494,6.1335,6.1335,577400.0
2012-05-09 15:05:00,7.75,7.76,7.75,7.76,221700.0,6.1335,6.1415,6.1335,6.1415,221700.0
2012-05-09 15:10:00,7.76,7.77,7.73,7.75,3452800.0,6.1415,6.1494,6.1177,6.1335,3452800.0
2012-05-09 15:15:00,7.75,7.77,7.73,7.76,1832600.0,6.1335,6.1494,6.1177,6.1415,1832600.0
2012-05-09 15:20:00,7.76,7.77,7.74,7.77,1142700.0,6.1415,6.1494,6.1256,6.1494,1142700.0
2012-05-09 15:25:00,7.77,7.77,7.75,7.76,870900.0,6.1494,6.1494,6.1335,6.1415,870900.0
2012-05-09 15:30:00,7.76,7.78,7.75,7.78,1308500.0,6.1415,6.1573,6.1335,6.1573,1308500.0
2012-05-09 15:35:00,7.78,7.78,7.75,7.76,2143300.0,6.1573,6.1573,6.1335,6.1415,2143300.0
2012-05-09 15:40:00,7.75,7.78,7.75,7.77,1767500.0,6.1335,6.1573,6.1335,6.1494,1767500.0
2012-05-09 15:45:00,7.78,7.78,7.76,7.76,1159900.0,6.1573,6.1573,6.1415,6.1415,1159900.0
2012-05-09 15:50:00,7.76,7.77,7.74,7.75,3197600.0,6.1415,6.1494,6.1256,6.1335,3197600.0
2012-05-09 15:55:00,7.75,7.75,7.73,7.74,5380100.0,6.1335,6.1335,6.1177,6.1256,5380100.0
2012-05-10 09:30:00,7.91,7.94,7.88,7.9,5776000.0,6.2602,6.2839,6.2364,6.2523,5776000.0
2012-05-10 09:35:00,7.9,7.91,7.83,7.88,4005000.0,6.2523,6.2602,6.1969,6.2364,4005000.0
2012-05-10 09:40:00,7.88,7.88,7.81,7.84,2964900.0,6.2364,6.2364,6.181,6.2048,2964900.0
2012-05-10 09:45:00,7.83,7.88,7.82,7.88,1735500.0,6.1969,6.2364,6.1889,6.2364,1735500.0
2012-05-10 09:50:00,7.87,7.89,7.85,7.86,2382600.0,6.2285,6.2443,6.2127,6.2206,2382600.0
2012-05-10 09:55:00,7.86,7.88,7.85,7.86,1585300.0,6.2206,6.2364,6.2127,6.2206,1585300.0
2012-05-10 10:00:00,7.85,7.86,7.83,7.84,1833900.0,6.2127,6.2206,6.1969,6.2048,1833900.0
2012-05-10 10:05:00,7.85,7.87,7.83,7.86,2323100.0,6.2127,6.2285,6.1969,6.2206,2323100.0
2012-05-10 10:10:00,7.85,7.86,7.84,7.85,1308900.0,6.2127,6.2206,6.2048,6.2127,1308900.0
2012-05-10 10:15:00,7.85,7.9,7.84,7.87,3196700.0,6.2127,6.2523,6.2048,6.2285,3196700.0
2012-05-10 10:20:00,7.87,7.88,7.84,7.84,1414900.0,6.2285,6.2364,6.2048,6.2048,1414900.0
2012-05-10 10:25:00,7.84,7.86,7.84,7.85,941000.0,6.2048,6.2206,6.2048,6.2127,941000.0
2012-05-10 10:30:00,7.86,7.88,7.84,7.87,2296700.0,6.2206,6.2364,6.2048,6.2285,2296700.0
2012-05-10 10:35:00,7.86,7.87,7.84,7.84,1427600.0,6.2206,6.2285,6.2048,6.2048,1427600.0
2012-05-10 10:40:00,7.85,7.86,7.84,7.85,1926000.0,6.2127,6.2206,6.2048,6.2127,1926000.0
2012-05-10 10:45:00,7.85,7.86,7.84,7.84,796300.0,6.2127,6.2206,6.2048,6.2048,796300.0
2012-05-10 10:50:00,7.85,7.85,7.83,7.84,2235200.0,6.2127,6.2127,6.1969,6.2048,2235200.0
2012-05-10 10:55:00,7.83,7.84,7.77,7.79,5635900.0,6.1969,6.2048,6.1494,6.1652,5635900.0
2012-05-10 11:00:00,7.78,7.8,7.73,7.73,4087300.0,6.1573,6.1731,6.1177,6.1177,4087300.0
2012-05-10 11:05:00,7.73,7.76,7.72,7.74,3864900.0,6.1177,6.1415,6.1098,6.1256,3864900.0
2012-05-10 11:10:00,7.73,7.75,7.72,7.73,3021000.0,6.1177,6.1335,6.1098,6.1177,3021000.0
2012-05-10 11:15:00,7.73,7.76,7.72,7.76,1472300.0,6.1177,6.1415,6.1098,6.1415,1472300.0
2012-05-10 11:20:00,7.75,7.77,7.74,7.76,2441400.0,6.1335,6.1494,6.1256,6.1415,2441400.0
2012-05-10 11:25:00,7.76,7.78,7.76,7.78,1914200.0,6.1415,6.1573,6.1415,6.1573,1914200.0
2012-05-10 11:30:00,7.77,7.79,7.76,7.79,4604400.0,6.1494,6.1652,6.1415,6.1652,4604400.0
2012-05-10 11:35:00,7.79,7.81,7.78,7.81,1775000.0,6.1652,6.181,6.1573,6.181,1775000.0
2012-05-10 11:40:00,7.81,7.82,7.77,7.78,2733200.0,6.181,6.1889,6.1494,6.1573,2733200.0
2012-05-10 11:45:00,7.78,7.79,7.77,7.78,2061500.0,6.1573,6.1652,6.1494,6.1573,2061500.0
2012-05-10 11:50:00,7.78,7.78,7.76,7.77,481200.0,6.1573,6.1573,6.1415,6.1494,481200.0
2012-05-10 11:55:00,7.76,7.77,7.76,7.76,358800.0,6.1415,6.1494,6.1415,6.1415,358800.0
2012-05-10 12:00:00,7.76,7.77,7.75,7.76,732600.0,6.1415,6.1494,6.1335,6.1415,732600.0
2012-05-10 12:05:00,7.75,7.76,7.74,7.76,1131500.0,6.1335,6.1415,6.1256,6.1415,1131500.0
2012-05-10 12:10:00,7.76,7.77,7.75,7.77,1023700.0,6.1415,6.1494,6.1335,6.1494,1023700.0
2012-05-10 12:15:00,7.77,7.79,7.76,7.78,1076200.0,6.1494,6.1652,6.1415,6.1573,1076200.0
2012-05-10 12:20:00,7.77,7.78,7.76,7.77,716000.0,6.1494,6.1573,6.1415,6.1494,716000.0
2012-05-10 12:25:00,7.77,7.8,7.76,7.79,1666500.0,6.1494,6.1731,6.1415,6.1652,1666500.0
2012-05-10 12:30:00,7.8,7.81,7.78,7.8,1369700.0,6.1731,6.181,6.1573,6.1731,1369700.0
2012-05-10 12:35:00,7.8,7.81,7.78,7.79,1626600.0,6.1731,6.181,6.1573,6.1652,1626600.0
2012-05-10 12:40:00,7.79,7.8,7.76,7.76,1841600.0,6.1652,6.1731,6.1415,6.1415,1841600.0
2012-05-10 12:45:00,7.77,7.78,7.75,7.76,1669900.0,6.1494,6.1573,6.1335,6.1415,1669900.0
2012-05-10 12:50:00,7.77,7.81,7.76,7.8,2257800.0,6.1494,6.181,6.1415,6.1731,2257800.0
2012-05-10 12:55:00,7.8,7.82,7.79,7.81,2830500.0,6.1731,6.1889,6.1652,6.181,2830500.0
2012-05-10 13:00:00,7.81,7.81,7.79,7.81,1293400.0,6.181,6.181,6.1652,6.181,1293400.0
2012-05-10 13:05:00,7.8,7.81,7.79,7.8,1206100.0,6.1731,6.181,6.1652,6.1731,1206100.0
2012-05-10 13:10:00,7.8,7.81,7.78,7.8,1297000.0,6.1731,6.181,6.1573,6.1731,1297000.0
2012-05-10 13:15:00,7.8,7.8,7.79,7.8,307600.0,6.1731,6.1731,6.1652,6.1731,307600.0
2012-05-10 13:20:00,7.8,7.81,7.78,7.8,1701200.0,6.1731,6.181,6.1573,6.1731,1701200.0
2012-05-10 13:25:00,7.79,7.81,7.79,7.81,1047400.0,6.1652,6.181,6.1652,6.181,1047400.0
2012-05-10 13:30:00,7.8,7.82,7.8,7.81,1192100.0,6.1731,6.1889,6.1731,6.181,1192100.0
2012-05-10 13:35:00,7.82,7.82,7.79,7.79,975000.0,6.1889,6.1889,6.1652,6.1652,975000.0
2012-05-10 13:40:00,7.79,7.8,7.77,7.77,673900.0,6.1652,6.1731,6.1494,6.1494,673900.0
2012-05-10 13:45:00,7.78,7.78,7.77,7.78,349400.0,6.1573,6.1573,6.1494,6.1573,349400.0
2012-05-10 13:50:00,7.78,7.79,7.77,7.78,437700.0,6.1573,6.1652,6.1494,6.1573,437700.0
2012-05-10 13:55:00,7.78,7.79,7.77,7.77,893900.0,6.1573,6.1652,6.1494,6.1494,893900.0
2012-05-10 14:00:00,7.77,7.78,7.77,7.77,157700.0,6.1494,6.1573,6.1494,6.1494,157700.0
2012-05-10 14:05:00,7.78,7.78,7.77,7.78,365800.0,6.1573,6.1573,6.1494,6.1573,365800.0
2012-05-10 14:10:00,7.78,7.79,7.77,7.79,465900.0,6.1573,6.1652,6.1494,6.1652,465900.0
2012-05-10 14:15:00,7.79,7.79,7.77,7.79,601800.0,6.1652,6.1652,6.1494,6.1652,601800.0
2012-05-10 14:20:00,7.78,7.79,7.77,7.77,357200.0,6.1573,6.1652,6.1494,6.1494,357200.0
2012-05-10 14:25:00,7.77,7.78,7.77,7.77,132400.0,6.1494,6.1573,6.1494,6.1494,132400.0
2012-05-10 14:30:00,7.77,7.78,7.76,7.76,1016200.0,6.1494,6.1573,6.1415,6.1415,1016200.0
2012-05-10 14:35:00,7.76,7.77,7.75,7.76,980500.0,6.1415,6.1494,6.1335,6.1415,980500.0
2012-05-10 14:40:00,7.76,7.77,7.76,7.77,199400.0,6.1415,6.1494,6.1415,6.1494,199400.0
2012-05-10 14:45:00,7.77,7.77,7.76,7.77,352300.0,6.1494,6.1494,6.1415,6.1494,352300.0
2012-05-10 14:50:00,7.76,7.77,7.75,7.76,1269200.0,6.1415,6.1494,6.1335,6.1415,1269200.0
2012-05-10 14:55:00,7.76,7.77,7.76,7.77,341700.0,6.1415,6.1494,6.1415,6.1494,341700.0
2012-05-10 15:00:00,7.77,7.77,7.76,7.77,272900.0,6.1494,6.1494,6.1415,6.1494,272900.0
2012-05-10 15:05:00,7.76,7.77,7.75,7.75,668000.0,6.1415,6.1494,6.1335,6.1335,668000.0
2012-05-10 15:10:00,7.75,7.76,7.75,7.76,255400.0,6.1335,6.1415,6.1335,6.1415,255400.0
2012-05-10 15:15:00,7.75,7.77,7.75,7.77,628600.0,6.1335,6.1494,6.1335,6.1494,628600.0
2012-05-10 15:20:00,7.76,7.77,7.75,7.75,1314400.0,6.1415,6.1494,6.1335,6.1335,1314400.0
2012-05-10 15:25:00,7.76,7.76,7.75,7.76,460800.0,6.1415,6.1415,6.1335,6.1415,460800.0
2012-05-10 15:30:00,7.76,7.77,7.75,7.76,1218800.0,6.1415,6.1494,6.1335,6.1415,1218800.0
2012-05-10 15:35:00,7.76,7.77,7.75,7.76,465700.0,6.1415,6.1494,6.1335,6.1415,465700.0
2012-05-10 15:40:00,7.75,7.77,7.73,7.73,2741500.0,6.1335,6.1494,6.1177,6.1177,2741500.0
2012-05-10 15:45:00,7.74,7.74,7.71,7.72,3148300.0,6.1256,6.1256,6.1019,6.1098,3148300.0
2012-05-10 15:50:00,7.72,7.72,7.67,7.68,4555800.0,6.1098,6.1098,6.0702,6.0781,4555800.0
2012-05-10 15:55:00,7.69,7.71,7.68,7.69,7746400.0,6.0861,6.1019,6.0781,6.0861,7746400.0
2012-05-11 09:30:00,7.48,7.54,7.41,7.53,14641200.0,5.9199,5.9673,5.8645,5.9594,14641200.0
2012-05-11 09:35:00,7.52,7.56,7.46,7.48,10455000.0,5.9515,5.9832,5.904,5.9199,10455000.0
2012-05-11 09:40:00,7.48,7.49,7.43,7.45,6910400.0,5.9199,5.9278,5.8803,5.8961,6910400.0
2012-05-11 09:45:00,7.45,7.48,7.42,7.48,6646400.0,5.8961,5.9199,5.8724,5.9199,6646400.0
2012-05-11 09:50:00,7.48,7.54,7.47,7.52,5599000.0,5.9199,5.9673,5.9119,5.9515,5599000.0
2012-05-11 09:55:00,7.52,7.56,7.46,7.48,5856700.0,5.9515,5.9832,5.904,5.9199,5856700.0
2012-05-11 10:00:00,7.48,7.53,7.47,7.52,4933100.0,5.9199,5.9594,5.9119,5.9515,4933100.0
2012-05-11 10:05:00,7.52,7.53,7.47,7.47,6117600.0,5.9515,5.9594,5.9119,5.9119,6117600.0
2012-05-11 10:10:00,7.47,7.51,7.47,7.49,3740400.0,5.9119,5.9436,5.9119,5.9278,3740400.0
2012-05-11 10:15:00,7.49,7.53,7.49,7.52,3468300.0,5.9278,5.9594,5.9278,5.9515,3468300.0
2012-05-11 10:20:00,7.53,7.59,7.52,7.57,7022300.0,5.9594,6.0069,5.9515,5.9911,7022300.0
2012-05-11 10:25:00,7.57,7.58,7.55,7.58,3601900.0,5.9911,5.999,5.9753,5.999,3601900.0
2012-05-11 10:30:00,7.58,7.62,7.57,7.6,9519600.0,5.999,6.0307,5.9911,6.0148,9519600.0
2012-05-11 10:35:00,7.6,7.62,7.6,7.61,2391200.0,6.0148,6.0307,6.0148,6.0227,2391200.0
2012-05-11 10:40:00,7.62,7.66,7.61,7.63,8582600.0,6.0307,6.0623,6.0227,6.0386,8582600.0
2012-05-11 10:45:00,7.64,7.66,7.62,7.64,4937800.0,6.0465,6.0623,6.0307,6.0465,4937800.0
2012-05-11 10:50:00,7.64,7.68,7.63,7.67,4949500.0,6.0465,6.0781,6.0386,6.0702,4949500.0
2012-05-11 10:55:00,7.67,7.72,7.67,7.67,4551400.0,6.0702,6.1098,6.0702,6.0702,4551400.0
2012-05-11 11:00:00,7.67,7.69,7.64,7.65,3076500.0,6.0702,6.0861,6.0465,6.0544,3076500.0
2012-05-11 11:05:00,7.65,7.69,7.64,7.68,2521500.0,6.0544,6.0861,6.0465,6.0781,2521500.0
2012-05-11 11:10:00,7.68,7.7,7.67,7.69,3283400.0,6.0781,6.094,6.0702,6.0861,3283400.0
2012-05-11 11:15:00,7.69,7.71,7.68,7.71,2285200.0,6.0861,6.1019,6.0781,6.1019,2285200.0
2012-05-11 11:20:00,7.71,7.73,7.7,7.7,2350600.0,6.1019,6.1177,6.094,6.094,2350600.0
2012-05-11 11:25:00,7.71,7.77,7.7,7.77,3470400.0,6.1019,6.1494,6.094,6.1494,3470400.0
2012-05-11 11:30:00,7.77,7.77,7.74,7.75,3103700.0,6.1494,6.1494,6.1256,6.1335,3103700.0
2012-05-11 11:35:00,7.75,7.75,7.72,7.75,2296100.0,6.1335,6.1335,6.1098,6.1335,2296100.0
2012-05-11 11:40:00,7.75,7.75,7.71,7.72,2586900.0,6.1335,6.1335,6.1019,6.1098,2586900.0
2012-05-11 11:45:00,7.71,7.73,7.71,7.73,871000.0,6.1019,6.1177,6.1019,6.1177,871000.0
2012-05-11 11:50:00,7.73,7.73,7.71,7.73,1720000.0,6.1177,6.1177,6.1019,6.1177,1720000.0
2012-05-11 11:55:00,7.73,7.74,7.72,7.73,503900.0,6.1177,6.1256,6.1098,6.1177,503900.0
2012-05-11 12:00:00,7.72,7.74,7.69,7.69,2340000.0,6.1098,6.1256,6.0861,6.0861,2340000.0
2012-05-11 12:05:00,7.7,7.73,7.69,7.71,1603900.0,6.094,6.1177,6.0861,6.1019,1603900.0
2012-05-11 12:10:00,7.72,7.72,7.71,7.72,323000.0,6.1098,6.1098,6.1019,6.1098,323000.0
2012-05-11 12:15:00,7.71,7.73,7.71,7.71,1351600.0,6.1019,6.1177,6.1019,6.1019,1351600.0
2012-05-11 12:20:00,7.71,7.73,7.71,7.73,1031400.0,6.1019,6.1177,6.1019,6.1177,1031400.0
2012-05-11 12:25:00,7.73,7.73,7.7,7.71,2056100.0,6.1177,6.1177,6.094,6.1019,2056100.0
2012-05-11 12:30:00,7.71,7.73,7.69,7.73,2708600.0,6.1019,6.1177,6.0861,6.1177,2708600.0
2012-05-11 12:35:00,7.73,7.73,7.71,7.72,703400.0,6.1177,6.1177,6.1019,6.1098,703400.0
2012-05-11 12:40:00,7.72,7.73,7.72,7.72,234400.0,6.1098,6.1177,6.1098,6.1098,234400.0
2012-05-11 12:45:00,7.73,7.73,7.71,7.72,999300.0,6.1177,6.1177,6.1019,6.1098,999300.0
2012-05-11 12:50:00,7.72,7.73,7.69,7.69,1657000.0,6.1098,6.1177,6.0861,6.0861,1657000.0
2012-05-11 12:55:00,7.69,7.73,7.69,7.71,1596100.0,6.0861,6.1177,6.0861,6.1019,1596100.0
2012-05-11 13:00:00,7.71,7.71,7.68,7.71,2297800.0,6.1019,6.1019,6.0781,6.1019,2297800.0
2012-05-11 13:05:00,7.71,7.71,7.67,7.68,1487300.0,6.1019,6.1019,6.0702,6.0781,1487300.0
2012-05-11 13:10:00,7.68,7.69,7.66,7.67,1839400.0,6.0781,6.0861,6.0623,6.0702,1839400.0
2012-05-11 13:15:00,7.68,7.69,7.66,7.69,1054400.0,6.0781,6.0861,6.0623,6.0861,1054400.0
2012-05-11 13:20:00,7.68,7.69,7.65,7.66,568000.0,6.0781,6.0861,6.0544,6.0623,568000.0
2012-05-11 13:25:00,7.66,7.67,7.65,7.66,859100.0,6.0623,6.0702,6.0544,6.0623,859100.0
2012-05-11 13:30:00,7.66,7.69,7.66,7.67,2348300.0,6.0623,6.0861,6.0623,6.0702,2348300.0
2012-05-11 13:35:00,7.66,7.68,7.65,7.66,2992000.0,6.0623,6.0781,6.0544,6.0623,2992000.0
2012-05-11 13:40:00,7.65,7.67,7.65,7.66,1421300.0,6.0544,6.0702,6.0544,6.0623,1421300.0
2012-05-11 13:45:00,7.66,7.66,7.64,7.66,1950900.0,6.0623,6.0623,6.0465,6.0623,1950900.0
2012-05-11 13:50:00,7.65,7.68,7.65,7.68,1147800.0,6.0544,6.0781,6.0544,6.0781,1147800.0
2012-05-11 13:55:00,7.68,7.69,7.67,7.68,875200.0,6.0781,6.0861,6.0702,6.0781,875200.0
2012-05-11 14:00:00,7.68,7.69,7.65,7.65,1348300.0,6.0781,6.0861,6.0544,6.0544,1348300.0
2012-05-11 14:05:00,7.66,7.66,7.62,7.63,1343200.0,6.0623,6.0623,6.0307,6.0386,1343200.0
2012-05-11 14:10:00,7.63,7.65,7.63,7.65,1394400.0,6.0386,6.0544,6.0386,6.0544,1394400.0
2012-05-11 14:15:00,7.65,7.67,7.64,7.67,1942200.0,6.0544,6.0702,6.0465,6.0702,1942200.0
2012-05-11 14:20:00,7.66,7.67,7.65,7.66,1400200.0,6.0623,6.0702,6.0544,6.0623,1400200.0
2012-05-11 14:25:00,7.66,7.67,7.65,7.66,1206000.0,6.0623,6.0702,6.0544,6.0623,1206000.0
2012-05-11 14:30:00,7.65,7.66,7.63,7.64,1227300.0,6.0544,6.0623,6.0386,6.0465,1227300.0
2012-05-11 14:35:00,7.64,7.65,7.62,7.62,662800.0,6.0465,6.0544,6.0307,6.0307,662800.0
2012-05-11 14:40:00,7.62,7.64,7.62,7.63,1046800.0,6.0307,6.0465,6.0307,6.0386,1046800.0
2012-05-11 14:45:00,7.63,7.64,7.62,7.63,625500.0,6.0386,6.0465,6.0307,6.0386,625500.0
2012-05-11 14:50:00,7.63,7.63,7.61,7.61,903600.0,6.0386,6.0386,6.0227,6.0227,903600.0
2012-05-11 14:55:00,7.61,7.62,7.6,7.61,2792600.0,6.0227,6.0307,6.0148,6.0227,2792600.0
2012-05-11 15:00:00,7.61,7.64,7.61,7.61,1943400.0,6.0227,6.0465,6.0227,6.0227,1943400.0
2012-05-11 15:05:00,7.62,7.62,7.6,7.6,2001600.0,6.0307,6.0307,6.0148,6.0148,2001600.0
2012-05-11 15:10:00,7.6,7.61,7.56,7.58,1882900.0,6.0148,6.0227,5.9832,5.999,1882900.0
2012-05-11 15:15:00,7.58,7.6,7.58,7.6,1008800.0,5.999,6.0148,5.999,6.0148,1008800.0
2012-05-11 15:20:00,7.59,7.6,7.58,7.58,1271500.0,6.0069,6.0148,5.999,5.999,1271500.0
2012-05-11 15:25:00,7.58,7.59,7.57,7.58,781400.0,5.999,6.0069,5.9911,5.999,781400.0
2012-05-11 15:30:00,7.58,7.59,7.56,7.57,2050800.0,5.999,6.0069,5.9832,5.9911,2050800.0
2012-05-11 15:35:00,7.56,7.57,7.55,7.56,2868500.0,5.9832,5.9911,5.9753,5.9832,2868500.0
2012-05-11 15:40:00,7.55,7.57,7.55,7.55,4734300.0,5.9753,5.9911,5.9753,5.9753,4734300.0
2012-05-11 15:45:00,7.55,7.56,7.53,7.54,6686100.0,5.9753,5.9832,5.9594,5.9673,6686100.0
2012-05-11 15:50:00,7.54,7.56,7.54,7.56,4277400.0,5.9673,5.9832,5.9673,5.9832,4277400.0
2012-05-11 15:55:00,7.56,7.56,7.55,7.55,4598100.0,5.9832,5.9832,5.9753,5.9753,4598100.0
2012-05-14 09:30:00,7.37,7.45,7.35,7.44,8508400.0,5.8328,5.8961,5.817,5.8882,8508400.0
2012-05-14 09:35:00,7.44,7.44,7.37,7.38,4311600.0,5.8882,5.8882,5.8328,5.8407,4311600.0
2012-05-14 09:40:00,7.37,7.41,7.37,7.4,4661900.0,5.8328,5.8645,5.8328,5.8565,4661900.0
2012-05-14 09:45:00,7.41,7.44,7.39,7.43,4704600.0,5.8645,5.8882,5.8486,5.8803,4704600.0
2012-05-14 09:50:00,7.43,7.52,7.43,7.49,5927900.0,5.8803,5.9515,5.8803,5.9278,5927900.0
2012-05-14 09:55:00,7.49,7.51,7.47,7.47,3206300.0,5.9278,5.9436,5.9119,5.9119,3206300.0
2012-05-14 10:00:00,7.47,7.48,7.45,7.46,2056100.0,5.9119,5.9199,5.8961,5.904,2056100.0
2012-05-14 10:05:00,7.47,7.47,7.43,7.43,2015800.0,5.9119,5.9119,5.8803,5.8803,2015800.0
2012-05-14 10:10:00,7.44,7.45,7.42,7.43,3189900.0,5.8882,5.8961,5.8724,5.8803,3189900.0
2012-05-14 10:15:00,7.43,7.44,7.42,7.43,2431900.0,5.8803,5.8882,5.8724,5.8803,2431900.0
2012-05-14 10:20:00,7.43,7.47,7.43,7.45,2816700.0,5.8803,5.9119,5.8803,5.8961,2816700.0
2012-05-14 10:25:00,7.45,7.46,7.43,7.44,1361500.0,5.8961,5.904,5.8803,5.8882,1361500.0
2012-05-14 10:30:00,7.45,7.46,7.43,7.43,1550900.0,5.8961,5.904,5.8803,5.8803,1550900.0
2012-05-14 10:35:00,7.43,7.45,7.43,7.45,2518000.0,5.8803,5.8961,5.8803,5.8961,2518000.0
2012-05-14 10:40:00,7.44,7.45,7.43,7.43,1540700.0,5.8882,5.8961,5.8803,5.8803,1540700.0
2012-05-14 10:45:00,7.44,7.44,7.4,7.41,2544200.0,5.8882,5.8882,5.8565,5.8645,2544200.0
2012-05-14 10:50:00,7.4,7.43,7.39,7.43,4192500.0,5.8565,5.8803,5.8486,5.8803,4192500.0
2012-05-14 10:55:00,7.43,7.43,7.4,7.41,2468400.0,5.8803,5.8803,5.8565,5.8645,2468400.0
2012-05-14 11:00:00,7.41,7.42,7.4,7.41,763100.0,5.8645,5.8724,5.8565,5.8645,763100.0
2012-05-14 11:05:00,7.42,7.42,7.4,7.4,1701300.0,5.8724,5.8724,5.8565,5.8565,1701300.0
2012-05-14 11:10:00,7.4,7.41,7.4,7.41,524900.0,5.8565,5.8645,5.8565,5.8645,524900.0
2012-05-14 11:15:00,7.41,7.41,7.38,7.38,1669200.0,5.8645,5.8645,5.8407,5.8407,1669200.0
2012-05-14 11:20:00,7.38,7.42,7.38,7.41,2491700.0,5.8407,5.8724,5.8407,5.8645,2491700.0
2012-05-14 11:25:00,7.4,7.45,7.4,7.44,3579500.0,5.8565,5.8961,5.8565,5.8882,3579500.0
2012-05-14 11:30:00,7.43,7.44,7.42,7.43,1279300.0,5.8803,5.8882,5.8724,5.8803,1279300.0
2012-05-14 11:35:00,7.43,7.44,7.42,7.43,921200.0,5.8803,5.8882,5.8724,5.8803,921200.0
2012-05-14 11:40:00,7.43,7.43,7.42,7.43,1482900.0,5.8803,5.8803,5.8724,5.8803,1482900.0
2012-05-14 11:45:00,7.42,7.43,7.41,7.42,1021600.0,5.8724,5.8803,5.8645,5.8724,1021600.0
2012-05-14 11:50:00,7.41,7.42,7.41,7.42,410500.0,5.8645,5.8724,5.8645,5.8724,410500.0
2012-05-14 11:55:00,7.41,7.44,7.41,7.43,1739900.0,5.8645,5.8882,5.8645,5.8803,1739900.0
2012-05-14 12:00:00,7.43,7.44,7.43,7.44,814000.0,5.8803,5.8882,5.8803,5.8882,814000.0
2012-05-14 12:05:00,7.44,7.46,7.43,7.45,1730500.0,5.8882,5.904,5.8803,5.8961,1730500.0
2012-05-14 12:10:00,7.45,7.47,7.44,7.47,1465000.0,5.8961,5.9119,5.8882,5.9119,1465000.0
2012-05-14 12:15:00,7.47,7.49,7.45,7.49,3148700.0,5.9119,5.9278,5.8961,5.9278,3148700.0
2012-05-14 12:20:00,7.49,7.52,7.48,7.52,2513100.0,5.9278,5.9515,5.9199,5.9515,2513100.0
2012-05-14 12:25:00,7.52,7.52,7.49,7.51,2770800.0,5.9515,5.9515,5.9278,5.9436,2770800.0
2012-05-14 12:30:00,7.51,7.52,7.49,7.51,2485900.0,5.9436,5.9515,5.9278,5.9436,2485900.0
2012-05-14 12:35:00,7.5,7.51,7.49,7.5,759400.0,5.9357,5.9436,5.9278,5.9357,759400.0
2012-05-14 12:40:00,7.49,7.51,7.49,7.51,881700.0,5.9278,5.9436,5.9278,5.9436,881700.0
2012-05-14 12:45:00,7.51,7.51,7.49,7.5,640400.0,5.9436,5.9436,5.9278,5.9357,640400.0
2012-05-14 12:50:00,7.5,7.5,7.49,7.49,296700.0,5.9357,5.9357,5.9278,5.9278,296700.0
2012-05-14 12:55:00,7.5,7.51,7.49,7.49,2431700.0,5.9357,5.9436,5.9278,5.9278,2431700.0
2012-05-14 13:00:00,7.49,7.5,7.48,7.49,741400.0,5.9278,5.9357,5.9199,5.9278,741400.0
2012-05-14 13:05:00,7.48,7.5,7.48,7.49,2005600.0,5.9199,5.9357,5.9199,5.9278,2005600.0
2012-05-14 13:10:00,7.49,7.5,7.46,7.46,1788500.0,5.9278,5.9357,5.904,5.904,1788500.0
2012-05-14 13:15:00,7.46,7.47,7.44,7.45,1022600.0,5.904,5.9119,5.8882,5.8961,1022600.0
2012-05-14 13:20:00,7.45,7.46,7.45,7.46,509200.0,5.8961,5.904,5.8961,5.904,509200.0
2012-05-14 13:25:00,7.45,7.46,7.45,7.45,933000.0,5.8961,5.904,5.8961,5.8961,933000.0
2012-05-14 13:30:00,7.45,7.47,7.45,7.47,1986000.0,5.8961,5.9119,5.8961,5.9119,1986000.0
2012-05-14 13:35:00,7.47,7.47,7.46,7.47,884800.0,5.9119,5.9119,5.904,5.9119,884800.0
2012-05-14 13:40:00,7.47,7.47,7.46,7.46,198500.0,5.9119,5.9119,5.904,5.904,198500.0
2012-05-14 13:45:00,7.47,7.48,7.46,7.47,1469200.0,5.9119,5.9199,5.904,5.9119,1469200.0
2012-05-14 13:50:00,7.47,7.49,7.47,7.48,1009400.0,5.9119,5.9278,5.9119,5.9199,1009400.0
2012-05-14 13:55:00,7.48,7.49,7.47,7.47,800300.0,5.9199,5.9278,5.9119,5.9119,800300.0
2012-05-14 14:00:00,7.48,7.48,7.47,7.47,292800.0,5.9199,5.9199,5.9119,5.9119,292800.0
2012-05-14 14:05:00,7.47,7.48,7.47,7.48,310300.0,5.9119,5.9199,5.9119,5.9199,310300.0
2012-05-14 14:10:00,7.48,7.48,7.46,7.47,1232500.0,5.9199,5.9199,5.904,5.9119,1232500.0
2012-05-14 14:15:00,7.47,7.47,7.46,7.46,358800.0,5.9119,5.9119,5.904,5.904,358800.0
2012-05-14 14:20:00,7.46,7.47,7.46,7.47,350300.0,5.904,5.9119,5.904,5.9119,350300.0
2012-05-14 14:25:00,7.47,7.47,7.46,7.46,481900.0,5.9119,5.9119,5.904,5.904,481900.0
2012-05-14 14:30:00,7.47,7.47,7.46,7.47,281600.0,5.9119,5.9119,5.904,5.9119,281600.0
2012-05-14 14:35:00,7.47,7.47,7.45,7.45,1290000.0,5.9119,5.9119,5.8961,5.8961,1290000.0
2012-05-14 14:40:00,7.45,7.46,7.45,7.46,248200.0,5.8961,5.904,5.8961,5.904,248200.0
2012-05-14 14:45:00,7.45,7.46,7.44,7.45,1318300.0,5.8961,5.904,5.8882,5.8961,1318300.0
2012-05-14 14:50:00,7.44,7.46,7.43,7.44,2017000.0,5.8882,5.904,5.8803,5.8882,2017000.0
2012-05-14 14:55:00,7.44,7.44,7.4,7.4,1694100.0,5.8882,5.8882,5.8565,5.8565,1694100.0
2012-05-14 15:00:00,7.41,7.41,7.38,7.39,2010500.0,5.8645,5.8645,5.8407,5.8486,2010500.0
2012-05-14 15:05:00,7.39,7.42,7.38,7.42,3764900.0,5.8486,5.8724,5.8407,5.8724,3764900.0
2012-05-14 15:10:00,7.42,7.43,7.41,7.42,2629500.0,5.8724,5.8803,5.8645,5.8724,2629500.0
2012-05-14 15:15:00,7.42,7.43,7.41,7.42,592800.0,5.8724,5.8803,5.8645,5.8724,592800.0
2012-05-14 15:20:00,7.43,7.43,7.41,7.42,2009300.0,5.8803,5.8803,5.8645,5.8724,2009300.0
2012-05-14 15:25:00,7.42,7.42,7.39,7.4,1765300.0,5.8724,5.8724,5.8486,5.8565,1765300.0
2012-05-14 15:30:00,7.4,7.42,7.39,7.4,3376500.0,5.8565,5.8724,5.8486,5.8565,3376500.0
2012-05-14 15:35:00,7.4,7.4,7.37,7.37,2445200.0,5.8565,5.8565,5.8328,5.8328,2445200.0
2012-05-14 15:40:00,7.37,7.38,7.36,7.36,3503000.0,5.8328,5.8407,5.8249,5.8249,3503000.0
2012-05-14 15:45:00,7.37,7.37,7.36,7.37,1524500.0,5.8328,5.8328,5.8249,5.8328,1524500.0
2012-05-14 15:50:00,7.37,7.37,7.36,7.37,2949000.0,5.8328,5.8328,5.8249,5.8328,2949000.0
2012-05-14 15:55:00,7.37,7.38,7.35,7.36,9322500.0,5.8328,5.8407,5.817,5.8249,9322500.0
2012-05-15 09:30:00,7.37,7.42,7.31,7.42,7954700.0,5.8328,5.8724,5.7853,5.8724,7954700.0
2012-05-15 09:35:00,7.42,7.44,7.4,7.4,4122400.0,5.8724,5.8882,5.8565,5.8565,4122400.0
2012-05-15 09:40:00,7.4,7.45,7.39,7.44,4579400.0,5.8565,5.8961,5.8486,5.8882,4579400.0
2012-05-15 09:45:00,7.45,7.45,7.43,7.45,4305100.0,5.8961,5.8961,5.8803,5.8961,4305100.0
2012-05-15 09:50:00,7.45,7.52,7.44,7.51,5400200.0,5.8961,5.9515,5.8882,5.9436,5400200.0
2012-05-15 09:55:00,7.52,7.52,7.47,7.47,2184000.0,5.9515,5.9515,5.9119,5.9119,2184000.0
2012-05-15 10:00:00,7.48,7.51,7.46,7.47,2694700.0,5.9199,5.9436,5.904,5.9119,2694700.0
2012-05-15 10:05:00,7.47,7.49,7.45,7.49,2193800.0,5.9119,5.9278,5.8961,5.9278,2193800.0
2012-05-15 10:10:00,7.49,7.49,7.47,7.49,2299300.0,5.9278,5.9278,5.9119,5.9278,2299300.0
2012-05-15 10:15:00,7.49,7.49,7.47,7.49,3103600.0,5.9278,5.9278,5.9119,5.9278,3103600.0
2012-05-15 10:20:00,7.49,7.51,7.49,7.51,3488600.0,5.9278,5.9436,5.9278,5.9436,3488600.0
2012-05-15 10:25:00,7.5,7.52,7.49,7.51,2968800.0,5.9357,5.9515,5.9278,5.9436,2968800.0
2012-05-15 10:30:00,7.5,7.51,7.49,7.49,1562700.0,5.9357,5.9436,5.9278,5.9278,1562700.0
2012-05-15 10:35:00,7.5,7.51,7.48,7.51,2551700.0,5.9357,5.9436,5.9199,5.9436,2551700.0
2012-05-15 10:40:00,7.51,7.55,7.5,7.52,7622100.0,5.9436,5.9753,5.9357,5.9515,7622100.0
2012-05-15 10:45:00,7.53,7.53,7.46,7.47,4082000.0,5.9594,5.9594,5.904,5.9119,4082000.0
2012-05-15 10:50:00,7.48,7.48,7.44,7.47,3478500.0,5.9199,5.9199,5.8882,5.9119,3478500.0
2012-05-15 10:55:00,7.46,7.48,7.46,7.47,1162100.0,5.904,5.9199,5.904,5.9119,1162100.0
2012-05-15 11:00:00,7.46,7.47,7.44,7.45,1974800.0,5.904,5.9119,5.8882,5.8961,1974800.0
2012-05-15 11:05:00,7.45,7.46,7.44,7.45,1803100.0,5.8961,5.904,5.8882,5.8961,1803100.0
2012-05-15 11:10:00,7.45,7.45,7.42,7.43,1947700.0,5.8961,5.8961,5.8724,5.8803,1947700.0
2012-05-15 11:15:00,7.43,7.44,7.4,7.42,2544400.0,5.8803,5.8882,5.8565,5.8724,2544400.0
2012-05-15 11:20:00,7.42,7.42,7.4,7.42,2347400.0,5.8724,5.8724,5.8565,5.8724,2347400.0
2012-05-15 11:25:00,7.42,7.46,7.4,7.46,6398200.0,5.8724,5.904,5.8565,5.904,6398200.0
2012-05-15 11:30:00,7.45,7.47,7.44,7.47,2800300.0,5.8961,5.9119,5.8882,5.9119,2800300.0
2012-05-15 11:35:00,7.47,7.48,7.46,7.47,1952600.0,5.9119,5.9199,5.904,5.9119,1952600.0
2012-05-15 11:40:00,7.47,7.49,7.45,7.46,2136700.0,5.9119,5.9278,5.8961,5.904,2136700.0
2012-05-15 11:45:00,7.45,7.47,7.45,7.46,1145800.0,5.8961,5.9119,5.8961,5.904,1145800.0
2012-05-15 11:50:00,7.47,7.47,7.43,7.44,1750400.0,5.9119,5.9119,5.8803,5.8882,1750400.0
2012-05-15 11:55:00,7.43,7.44,7.43,7.44,639800.0,5.8803,5.8882,5.8803,5.8882,639800.0
2012-05-15 12:00:00,7.44,7.44,7.43,7.44,1490600.0,5.8882,5.8882,5.8803,5.8882,1490600.0
2012-05-15 12:05:00,7.44,7.48,7.43,7.48,3131200.0,5.8882,5.9199,5.8803,5.9199,3131200.0
2012-05-15 12:10:00,7.47,7.48,7.46,7.47,1080700.0,5.9119,5.9199,5.904,5.9119,1080700.0
2012-05-15 12:15:00,7.47,7.47,7.45,7.46,1206800.0,5.9119,5.9119,5.8961,5.904,1206800.0
2012-05-15 12:20:00,7.46,7.46,7.45,7.46,550700.0,5.904,5.904,5.8961,5.904,550700.0
2012-05-15 12:25:00,7.45,7.48,7.45,7.46,1534000.0,5.8961,5.9199,5.8961,5.904,1534000.0
2012-05-15 12:30:00,7.46,7.47,7.45,7.45,467000.0,5.904,5.9119,5.8961,5.8961,467000.0
2012-05-15 12:35:00,7.45,7.46,7.45,7.46,471900.0,5.8961,5.904,5.8961,5.904,471900.0
2012-05-15 12:40:00,7.46,7.46,7.45,7.45,184800.0,5.904,5.904,5.8961,5.8961,184800.0
2012-05-15 12:45:00,7.46,7.46,7.44,7.45,1286700.0,5.904,5.904,5.8882,5.8961,1286700.0
2012-05-15 12:50:00,7.45,7.46,7.44,7.45,1050800.0,5.8961,5.904,5.8882,5.8961,1050800.0
2012-05-15 12:55:00,7.45,7.45,7.44,7.45,576400.0,5.8961,5.8961,5.8882,5.8961,576400.0
2012-05-15 13:00:00,7.45,7.45,7.44,7.45,737200.0,5.8961,5.8961,5.8882,5.8961,737200.0
2012-05-15 13:05:00,7.44,7.45,7.44,7.45,259600.0,5.8882,5.8961,5.8882,5.8961,259600.0
2012-05-15 13:10:00,7.44,7.45,7.44,7.45,719700.0,5.8882,5.8961,5.8882,5.8961,719700.0
2012-05-15 13:15:00,7.45,7.45,7.43,7.43,597400.0,5.8961,5.8961,5.8803,5.8803,597400.0
2012-05-15 13:20:00,7.44,7.45,7.43,7.45,687300.0,5.8882,5.8961,5.8803,5.8961,687300.0
2012-05-15 13:25:00,7.45,7.45,7.44,7.45,685000.0,5.8961,5.8961,5.8882,5.8961,685000.0
2012-05-15 13:30:00,7.45,7.45,7.41,7.43,2609600.0,5.8961,5.8961,5.8645,5.8803,2609600.0
2012-05-15 13:35:00,7.42,7.45,7.42,7.44,2264800.0,5.8724,5.8961,5.8724,5.8882,2264800.0
2012-05-15 13:40:00,7.44,7.45,7.43,7.43,811700.0,5.8882,5.8961,5.8803,5.8803,811700.0
2012-05-15 13:45:00,7.43,7.44,7.41,7.43,1832000.0,5.8803,5.8882,5.8645,5.8803,1832000.0
2012-05-15 13:50:00,7.43,7.43,7.41,7.42,976800.0,5.8803,5.8803,5.8645,5.8724,976800.0
2012-05-15 13:55:00,7.42,7.42,7.39,7.42,2111300.0,5.8724,5.8724,5.8486,5.8724,2111300.0
2012-05-15 14:00:00,7.42,7.43,7.41,7.41,1113000.0,5.8724,5.8803,5.8645,5.8645,1113000.0
2012-05-15 14:05:00,7.41,7.42,7.4,7.41,563000.0,5.8645,5.8724,5.8565,5.8645,563000.0
2012-05-15 14:10:00,7.41,7.42,7.4,7.41,907300.0,5.8645,5.8724,5.8565,5.8645,907300.0
2012-05-15 14:15:00,7.42,7.42,7.4,7.4,785200.0,5.8724,5.8724,5.8565,5.8565,785200.0
2012-05-15 14:20:00,7.4,7.43,7.4,7.43,2044800.0,5.8565,5.8803,5.8565,5.8803,2044800.0
2012-05-15 14:25:00,7.42,7.43,7.41,7.42,644000.0,5.8724,5.8803,5.8645,5.8724,644000.0
2012-05-15 14:30:00,7.41,7.42,7.41,7.42,214400.0,5.8645,5.8724,5.8645,5.8724,214400.0
2012-05-15 14:35:00,7.42,7.42,7.39,7.41,1603500.0,5.8724,5.8724,5.8486,5.8645,1603500.0
2012-05-15 14:40:00,7.41,7.41,7.39,7.4,735800.0,5.8645,5.8645,5.8486,5.8565,735800.0
2012-05-15 14:45:00,7.39,7.4,7.39,7.4,505500.0,5.8486,5.8565,5.8486,5.8565,505500.0
2012-05-15 14:50:00,7.39,7.4,7.38,7.39,1412700.0,5.8486,5.8565,5.8407,5.8486,1412700.0
2012-05-15 14:55:00,7.39,7.4,7.38,7.4,896800.0,5.8486,5.8565,5.8407,5.8565,896800.0
2012-05-15 15:00:00,7.39,7.4,7.35,7.36,3295100.0,5.8486,5.8565,5.817,5.8249,3295100.0
2012-05-15 15:05:00,7.36,7.37,7.34,7.35,2305400.0,5.8249,5.8328,5.8091,5.817,2305400.0
2012-05-15 15:10:00,7.35,7.35,7.3,7.32,7273900.0,5.817,5.817,5.7774,5.7932,7273900.0
2012-05-15 15:15:00,7.31,7.33,7.28,7.31,6458800.0,5.7853,5.8011,5.7616,5.7853,6458800.0
2012-05-15 15:20:00,7.31,7.32,7.3,7.32,2221400.0,5.7853,5.7932,5.7774,5.7932,2221400.0
2012-05-15 15:25:00,7.32,7.32,7.28,7.29,3041700.0,5.7932,5.7932,5.7616,5.7695,3041700.0
2012-05-15 15:30:00,7.29,7.32,7.28,7.32,3260000.0,5.7695,5.7932,5.7616,5.7932,3260000.0
2012-05-15 15:35:00,7.32,7.32,7.29,7.3,1923000.0,5.7932,5.7932,5.7695,5.7774,1923000.0
2012-05-15 15:40:00,7.31,7.32,7.29,7.3,3117200.0,5.7853,5.7932,5.7695,5.7774,3117200.0
2012-05-15 15:45:00,7.29,7.3,7.27,7.27,3684000.0,5.7695,5.7774,5.7537,5.7537,3684000.0
2012-05-15 15:50:00,7.27,7.28,7.25,7.26,6188100.0,5.7537,5.7616,5.7378,5.7457,6188100.0
2012-05-15 15:55:00,7.27,7.31,7.26,7.31,11074500.0,5.7537,5.7853,5.7457,5.7853,11074500.0
2012-05-16 09:30:00,7.4,7.46,7.38,7.39,5811700.0,5.8565,5.904,5.8407,5.8486,5811700.0
2012-05-16 09:35:00,7.38,7.39,7.37,7.39,3059400.0,5.8407,5.8486,5.8328,5.8486,3059400.0
2012-05-16 09:40:00,7.38,7.41,7.37,7.39,2463200.0,5.8407,5.8645,5.8328,5.8486,2463200.0
2012-05-16 09:45:00,7.4,7.44,7.36,7.44,4532800.0,5.8565,5.8882,5.8249,5.8882,4532800.0
2012-05-16 09:50:00,7.44,7.47,7.4,7.41,4397300.0,5.8882,5.9119,5.8565,5.8645,4397300.0
2012-05-16 09:55:00,7.41,7.43,7.4,7.42,2666200.0,5.8645,5.8803,5.8565,5.8724,2666200.0
2012-05-16 10:00:00,7.42,7.44,7.39,7.39,2256300.0,5.8724,5.8882,5.8486,5.8486,2256300.0
2012-05-16 10:05:00,7.4,7.43,7.39,7.42,1889600.0,5.8565,5.8803,5.8486,5.8724,1889600.0
2012-05-16 10:10:00,7.43,7.43,7.41,7.43,2019000.0,5.8803,5.8803,5.8645,5.8803,2019000.0
2012-05-16 10:15:00,7.43,7.45,7.42,7.45,2418900.0,5.8803,5.8961,5.8724,5.8961,2418900.0
2012-05-16 10:20:00,7.45,7.46,7.43,7.43,3104200.0,5.8961,5.904,5.8803,5.8803,3104200.0
2012-05-16 10:25:00,7.43,7.44,7.41,7.41,1543300.0,5.8803,5.8882,5.8645,5.8645,1543300.0
2012-05-16 10:30:00,7.42,7.42,7.4,7.41,2536100.0,5.8724,5.8724,5.8565,5.8645,2536100.0
2012-05-16 10:35:00,7.41,7.41,7.37,7.38,2318800.0,5.8645,5.8645,5.8328,5.8407,2318800.0
2012-05-16 10:40:00,7.38,7.41,7.37,7.41,2581600.0,5.8407,5.8645,5.8328,5.8645,2581600.0
2012-05-16 10:45:00,7.41,7.42,7.38,7.38,2423200.0,5.8645,5.8724,5.8407,5.8407,2423200.0
2012-05-16 10:50:00,7.39,7.39,7.33,7.35,3254400.0,5.8486,5.8486,5.8011,5.817,3254400.0
2012-05-16 10:55:00,7.36,7.36,7.33,7.35,1756700.0,5.8249,5.8249,5.8011,5.817,1756700.0
2012-05-16 11:00:00,7.34,7.36,7.34,7.36,1485900.0,5.8091,5.8249,5.8091,5.8249,1485900.0
2012-05-16 11:05:00,7.35,7.36,7.3,7.33,4823500.0,5.817,5.8249,5.7774,5.8011,4823500.0
2012-05-16 11:10:00,7.33,7.35,7.32,7.33,2355000.0,5.8011,5.817,5.7932,5.8011,2355000.0
2012-05-16 11:15:00,7.33,7.35,7.32,7.32,1395100.0,5.8011,5.817,5.7932,5.7932,1395100.0
2012-05-16 11:20:00,7.32,7.33,7.31,7.32,2426000.0,5.7932,5.8011,5.7853,5.7932,2426000.0
2012-05-16 11:25:00,7.32,7.33,7.3,7.31,1626200.0,5.7932,5.8011,5.7774,5.7853,1626200.0
2012-05-16 11:30:00,7.31,7.32,7.3,7.31,1749000.0,5.7853,5.7932,5.7774,5.7853,1749000.0
2012-05-16 11:35:00,7.3,7.31,7.28,7.29,2918800.0,5.7774,5.7853,5.7616,5.7695,2918800.0
2012-05-16 11:40:00,7.29,7.29,7.25,7.27,4439600.0,5.7695,5.7695,5.7378,5.7537,4439600.0
2012-05-16 11:45:00,7.27,7.28,7.25,7.28,2442000.0,5.7537,5.7616,5.7378,5.7616,2442000.0
2012-05-16 11:50:00,7.27,7.29,7.27,7.29,1075400.0,5.7537,5.7695,5.7537,5.7695,1075400.0
2012-05-16 11:55:00,7.29,7.29,7.27,7.28,838700.0,5.7695,5.7695,5.7537,5.7616,838700.0
2012-05-16 12:00:00,7.27,7.28,7.26,7.26,755300.0,5.7537,5.7616,5.7457,5.7457,755300.0
2012-05-16 12:05:00,7.26,7.27,7.25,7.26,1423800.0,5.7457,5.7537,5.7378,5.7457,1423800.0
2012-05-16 12:10:00,7.26,7.27,7.26,7.27,522100.0,5.7457,5.7537,5.7457,5.7537,522100.0
2012-05-16 12:15:00,7.27,7.27,7.26,7.27,343400.0,5.7537,5.7537,5.7457,5.7537,343400.0
2012-05-16 12:20:00,7.27,7.27,7.26,7.27,1469400.0,5.7537,5.7537,5.7457,5.7537,1469400.0
2012-05-16 12:25:00,7.27,7.28,7.24,7.27,3309400.0,5.7537,5.7616,5.7299,5.7537,3309400.0
2012-05-16 12:30:00,7.27,7.29,7.26,7.28,2189900.0,5.7537,5.7695,5.7457,5.7616,2189900.0
2012-05-16 12:35:00,7.28,7.28,7.27,7.28,1310800.0,5.7616,5.7616,5.7537,5.7616,1310800.0
2012-05-16 12:40:00,7.28,7.28,7.25,7.26,1294100.0,5.7616,5.7616,5.7378,5.7457,1294100.0
2012-05-16 12:45:00,7.26,7.26,7.24,7.25,1764300.0,5.7457,5.7457,5.7299,5.7378,1764300.0
2012-05-16 12:50:00,7.25,7.25,7.23,7.24,1742800.0,5.7378,5.7378,5.722,5.7299,1742800.0
2012-05-16 12:55:00,7.24,7.24,7.21,7.22,2123300.0,5.7299,5.7299,5.7062,5.7141,2123300.0
2012-05-16 13:00:00,7.23,7.23,7.22,7.23,555500.0,5.722,5.722,5.7141,5.722,555500.0
2012-05-16 13:05:00,7.23,7.23,7.2,7.22,2720400.0,5.722,5.722,5.6983,5.7141,2720400.0
2012-05-16 13:10:00,7.22,7.22,7.2,7.21,756900.0,5.7141,5.7141,5.6983,5.7062,756900.0
2012-05-16 13:15:00,7.2,7.22,7.2,7.22,1272200.0,5.6983,5.7141,5.6983,5.7141,1272200.0
2012-05-16 13:20:00,7.21,7.22,7.2,7.2,1343500.0,5.7062,5.7141,5.6983,5.6983,1343500.0
2012-05-16 13:25:00,7.21,7.21,7.18,7.18,3090600.0,5.7062,5.7062,5.6824,5.6824,3090600.0
2012-05-16 13:30:00,7.19,7.19,7.16,7.17,3096700.0,5.6903,5.6903,5.6666,5.6745,3096700.0
2012-05-16 13:35:00,7.16,7.17,7.14,7.16,4247000.0,5.6666,5.6745,5.6508,5.6666,4247000.0
2012-05-16 13:40:00,7.16,7.16,7.13,7.13,3518200.0,5.6666,5.6666,5.6429,5.6429,3518200.0
2012-05-16 13:45:00,7.14,7.16,7.13,7.16,3760700.0,5.6508,5.6666,5.6429,5.6666,3760700.0
2012-05-16 13:50:00,7.16,7.16,7.15,7.15,1166700.0,5.6666,5.6666,5.6587,5.6587,1166700.0
2012-05-16 13:55:00,7.16,7.21,7.15,7.19,3805400.0,5.6666,5.7062,5.6587,5.6903,3805400.0
2012-05-16 14:00:00,7.2,7.23,7.17,7.17,5366600.0,5.6983,5.722,5.6745,5.6745,5366600.0
2012-05-16 14:05:00,7.17,7.19,7.17,7.18,2393900.0,5.6745,5.6903,5.6745,5.6824,2393900.0
2012-05-16 14:10:00,7.19,7.19,7.15,7.15,2382500.0,5.6903,5.6903,5.6587,5.6587,2382500.0
2012-05-16 14:15:00,7.16,7.19,7.15,7.18,2553700.0,5.6666,5.6903,5.6587,5.6824,2553700.0
2012-05-16 14:20:00,7.19,7.2,7.17,7.17,1830300.0,5.6903,5.6983,5.6745,5.6745,1830300.0
2012-05-16 14:25:00,7.18,7.18,7.15,7.16,1640400.0,5.6824,5.6824,5.6587,5.6666,1640400.0
2012-05-16 14:30:00,7.16,7.18,7.14,7.15,2507800.0,5.6666,5.6824,5.6508,5.6587,2507800.0
2012-05-16 14:35:00,7.15,7.15,7.12,7.14,3172600.0,5.6587,5.6587,5.6349,5.6508,3172600.0
2012-05-16 14:40:00,7.14,7.17,7.12,7.16,3232300.0,5.6508,5.6745,5.6349,5.6666,3232300.0
2012-05-16 14:45:00,7.15,7.18,7.15,7.17,2140500.0,5.6587,5.6824,5.6587,5.6745,2140500.0
2012-05-16 14:50:00,7.17,7.17,7.15,7.16,1147800.0,5.6745,5.6745,5.6587,5.6666,1147800.0
2012-05-16 14:55:00,7.16,7.18,7.15,7.17,1931800.0,5.6666,5.6824,5.6587,5.6745,1931800.0
2012-05-16 15:00:00,7.17,7.17,7.15,7.16,1866000.0,5.6745,5.6745,5.6587,5.6666,1866000.0
2012-05-16 15:05:00,7.16,7.17,7.15,7.15,1053600.0,5.6666,5.6745,5.6587,5.6587,1053600.0
2012-05-16 15:10:00,7.15,7.16,7.12,7.12,1827200.0,5.6587,5.6666,5.6349,5.6349,1827200.0
2012-05-16 15:15:00,7.12,7.14,7.11,7.12,3219200.0,5.6349,5.6508,5.627,5.6349,3219200.0
2012-05-16 15:20:00,7.11,7.12,7.08,7.1,4718500.0,5.627,5.6349,5.6033,5.6191,4718500.0
2012-05-16 15:25:00,7.1,7.11,7.09,7.1,2266100.0,5.6191,5.627,5.6112,5.6191,2266100.0
2012-05-16 15:30:00,7.09,7.12,7.08,7.12,5953500.0,5.6112,5.6349,5.6033,5.6349,5953500.0
2012-05-16 15:35:00,7.12,7.13,7.11,7.13,5036100.0,5.6349,5.6429,5.627,5.6429,5036100.0
2012-05-16 15:40:00,7.13,7.13,7.1,7.1,2068400.0,5.6429,5.6429,5.6191,5.6191,2068400.0
2012-05-16 15:45:00,7.11,7.13,7.09,7.13,8268400.0,5.627,5.6429,5.6112,5.6429,8268400.0
2012-05-16 15:50:00,7.12,7.13,7.11,7.12,3188400.0,5.6349,5.6429,5.627,5.6349,3188400.0
2012-05-16 15:55:00,7.12,7.13,7.09,7.1,10654200.0,5.6349,5.6429,5.6112,5.6191,10654200.0
2012-05-17 09:30:00,7.11,7.12,7.03,7.07,7482400.0,5.627,5.6349,5.5637,5.5954,7482400.0
2012-05-17 09:35:00,7.07,7.07,7.04,7.04,3596900.0,5.5954,5.5954,5.5716,5.5716,3596900.0
2012-05-17 09:40:00,7.05,7.09,7.01,7.07,5512900.0,5.5795,5.6112,5.5479,5.5954,5512900.0
2012-05-17 09:45:00,7.06,7.07,7.01,7.02,6347900.0,5.5875,5.5954,5.5479,5.5558,6347900.0
2012-05-17 09:50:00,7.03,7.03,6.95,6.97,12096000.0,5.5637,5.5637,5.5004,5.5162,12096000.0
2012-05-17 09:55:00,6.96,7.04,6.96,7.02,5522100.0,5.5083,5.5716,5.5083,5.5558,5522100.0
2012-05-17 10:00:00,7.02,7.02,6.93,6.98,8892800.0,5.5558,5.5558,5.4846,5.5241,8892800.0
2012-05-17 10:05:00,6.99,7.04,6.94,7.03,7357700.0,5.5321,5.5716,5.4925,5.5637,7357700.0
2012-05-17 10:10:00,7.04,7.07,7.02,7.06,3604900.0,5.5716,5.5954,5.5558,5.5875,3604900.0
2012-05-17 10:15:00,7.06,7.1,7.06,7.07,4848500.0,5.5875,5.6191,5.5875,5.5954,4848500.0
2012-05-17 10:20:00,7.07,7.09,7.07,7.07,4025000.0,5.5954,5.6112,5.5954,5.5954,4025000.0
2012-05-17 10:25:00,7.08,7.09,7.04,7.06,3344900.0,5.6033,5.6112,5.5716,5.5875,3344900.0
2012-05-17 10:30:00,7.07,7.07,7.03,7.07,2899600.0,5.5954,5.5954,5.5637,5.5954,2899600.0
2012-05-17 10:35:00,7.07,7.14,7.06,7.11,5532800.0,5.5954,5.6508,5.5875,5.627,5532800.0
2012-05-17 10:40:00,7.12,7.14,7.09,7.11,3335000.0,5.6349,5.6508,5.6112,5.627,3335000.0
2012-05-17 10:45:00,7.12,7.13,7.09,7.09,2938600.0,5.6349,5.6429,5.6112,5.6112,2938600.0
2012-05-17 10:50:00,7.09,7.15,7.08,7.14,3075900.0,5.6112,5.6587,5.6033,5.6508,3075900.0
2012-05-17 10:55:00,7.14,7.14,7.11,7.14,2619100.0,5.6508,5.6508,5.627,5.6508,2619100.0
2012-05-17 11:00:00,7.13,7.16,7.12,7.15,4941900.0,5.6429,5.6666,5.6349,5.6587,4941900.0
2012-05-17 11:05:00,7.15,7.19,7.15,7.17,4042200.0,5.6587,5.6903,5.6587,5.6745,4042200.0
2012-05-17 11:10:00,7.18,7.18,7.15,7.17,3398700.0,5.6824,5.6824,5.6587,5.6745,3398700.0
2012-05-17 11:15:00,7.18,7.25,7.17,7.22,5553600.0,5.6824,5.7378,5.6745,5.7141,5553600.0
2012-05-17 11:20:00,7.22,7.22,7.16,7.18,4884000.0,5.7141,5.7141,5.6666,5.6824,4884000.0
2012-05-17 11:25:00,7.18,7.21,7.16,7.21,2347000.0,5.6824,5.7062,5.6666,5.7062,2347000.0
2012-05-17 11:30:00,7.21,7.21,7.15,7.15,3450200.0,5.7062,5.7062,5.6587,5.6587,3450200.0
2012-05-17 11:35:00,7.15,7.16,7.11,7.15,3005300.0,5.6587,5.6666,5.627,5.6587,3005300.0
2012-05-17 11:40:00,7.15,7.19,7.15,7.19,2993200.0,5.6587,5.6903,5.6587,5.6903,2993200.0
2012-05-17 11:45:00,7.19,7.2,7.17,7.19,1391800.0,5.6903,5.6983,5.6745,5.6903,1391800.0
2012-05-17 11:50:00,7.19,7.19,7.14,7.16,2363700.0,5.6903,5.6903,5.6508,5.6666,2363700.0
2012-05-17 11:55:00,7.15,7.19,7.15,7.18,2326200.0,5.6587,5.6903,5.6587,5.6824,2326200.0
2012-05-17 12:00:00,7.18,7.19,7.15,7.15,3725000.0,5.6824,5.6903,5.6587,5.6587,3725000.0
2012-05-17 12:05:00,7.15,7.15,7.1,7.13,2762000.0,5.6587,5.6587,5.6191,5.6429,2762000.0
2012-05-17 12:10:00,7.12,7.13,7.04,7.09,5399100.0,5.6349,5.6429,5.5716,5.6112,5399100.0
2012-05-17 12:15:00,7.09,7.09,7.07,7.08,1754800.0,5.6112,5.6112,5.5954,5.6033,1754800.0
2012-05-17 12:20:00,7.08,7.11,7.08,7.1,1879500.0,5.6033,5.627,5.6033,5.6191,1879500.0
2012-05-17 12:25:00,7.1,7.11,7.09,7.09,1730300.0,5.6191,5.627,5.6112,5.6112,1730300.0
2012-05-17 12:30:00,7.1,7.1,7.07,7.08,2126900.0,5.6191,5.6191,5.5954,5.6033,2126900.0
2012-05-17 12:35:00,7.07,7.09,7.07,7.09,1992000.0,5.5954,5.6112,5.5954,5.6112,1992000.0
2012-05-17 12:40:00,7.09,7.11,7.08,7.1,2422700.0,5.6112,5.627,5.6033,5.6191,2422700.0
2012-05-17 12:45:00,7.1,7.11,7.09,7.1,1713800.0,5.6191,5.627,5.6112,5.6191,1713800.0
2012-05-17 12:50:00,7.1,7.1,7.08,7.09,1172100.0,5.6191,5.6191,5.6033,5.6112,1172100.0
2012-05-17 12:55:00,7.08,7.1,7.08,7.09,709600.0,5.6033,5.6191,5.6033,5.6112,709600.0
2012-05-17 13:00:00,7.08,7.1,7.08,7.1,866500.0,5.6033,5.6191,5.6033,5.6191,866500.0
2012-05-17 13:05:00,7.1,7.14,7.09,7.14,1555600.0,5.6191,5.6508,5.6112,5.6508,1555600.0
2012-05-17 13:10:00,7.14,7.14,7.13,7.13,1087400.0,5.6508,5.6508,5.6429,5.6429,1087400.0
2012-05-17 13:15:00,7.14,7.14,7.13,7.14,1118900.0,5.6508,5.6508,5.6429,5.6508,1118900.0
2012-05-17 13:20:00,7.14,7.14,7.13,7.14,603200.0,5.6508,5.6508,5.6429,5.6508,603200.0
2012-05-17 13:25:00,7.14,7.14,7.12,7.12,913900.0,5.6508,5.6508,5.6349,5.6349,913900.0
2012-05-17 13:30:00,7.12,7.13,7.1,7.12,1610400.0,5.6349,5.6429,5.6191,5.6349,1610400.0
2012-05-17 13:35:00,7.12,7.12,7.1,7.1,731600.0,5.6349,5.6349,5.6191,5.6191,731600.0
2012-05-17 13:40:00,7.11,7.11,7.1,7.11,931300.0,5.627,5.627,5.6191,5.627,931300.0
2012-05-17 13:45:00,7.1,7.11,7.09,7.09,821000.0,5.6191,5.627,5.6112,5.6112,821000.0
2012-05-17 13:50:00,7.09,7.1,7.09,7.1,591100.0,5.6112,5.6191,5.6112,5.6191,591100.0
2012-05-17 13:55:00,7.1,7.1,7.09,7.09,434200.0,5.6191,5.6191,5.6112,5.6112,434200.0
2012-05-17 14:00:00,7.09,7.1,7.07,7.07,1149900.0,5.6112,5.6191,5.5954,5.5954,1149900.0
2012-05-17 14:05:00,7.08,7.08,7.06,7.07,980300.0,5.6033,5.6033,5.5875,5.5954,980300.0
2012-05-17 14:10:00,7.07,7.07,7.06,7.07,593200.0,5.5954,5.5954,5.5875,5.5954,593200.0
2012-05-17 14:15:00,7.06,7.07,7.06,7.06,700500.0,5.5875,5.5954,5.5875,5.5875,700500.0
2012-05-17 14:20:00,7.06,7.09,7.06,7.08,1245400.0,5.5875,5.6112,5.5875,5.6033,1245400.0
2012-05-17 14:25:00,7.08,7.09,7.05,7.05,1497700.0,5.6033,5.6112,5.5795,5.5795,1497700.0
2012-05-17 14:30:00,7.05,7.07,7.05,7.05,1672900.0,5.5795,5.5954,5.5795,5.5795,1672900.0
2012-05-17 14:35:00,7.05,7.06,7.03,7.04,1231700.0,5.5795,5.5875,5.5637,5.5716,1231700.0
2012-05-17 14:40:00,7.04,7.06,7.03,7.05,1328500.0,5.5716,5.5875,5.5637,5.5795,1328500.0
2012-05-17 14:45:00,7.05,7.06,7.04,7.05,1281600.0,5.5795,5.5875,5.5716,5.5795,1281600.0
2012-05-17 14:50:00,7.04,7.05,7.03,7.03,665200.0,5.5716,5.5795,5.5637,5.5637,665200.0
2012-05-17 14:55:00,7.04,7.05,7.03,7.04,1409700.0,5.5716,5.5795,5.5637,5.5716,1409700.0
2012-05-17 15:00:00,7.05,7.06,7.04,7.05,1104500.0,5.5795,5.5875,5.5716,5.5795,1104500.0
2012-05-17 15:05:00,7.06,7.06,7.02,7.02,1875300.0,5.5875,5.5875,5.5558,5.5558,1875300.0
2012-05-17 15:10:00,7.02,7.04,7.02,7.04,1266200.0,5.5558,5.5716,5.5558,5.5716,1266200.0
2012-05-17 15:15:00,7.03,7.04,7.02,7.04,2067900.0,5.5637,5.5716,5.5558,5.5716,2067900.0
2012-05-17 15:20:00,7.03,7.04,7.03,7.03,1081000.0,5.5637,5.5716,5.5637,5.5637,1081000.0
2012-05-17 15:25:00,7.03,7.04,7.03,7.04,1063300.0,5.5637,5.5716,5.5637,5.5716,1063300.0
2012-05-17 15:30:00,7.03,7.04,7.0,7.01,3461600.0,5.5637,5.5716,5.54,5.5479,3461600.0
2012-05-17 15:35:00,7.01,7.02,7.0,7.01,2581800.0,5.5479,5.5558,5.54,5.5479,2581800.0
2012-05-17 15:40:00,7.01,7.02,6.99,7.0,4862100.0,5.5479,5.5558,5.5321,5.54,4862100.0
2012-05-17 15:45:00,6.99,7.02,6.99,7.02,4476500.0,5.5321,5.5558,5.5321,5.5558,4476500.0
2012-05-17 15:50:00,7.02,7.03,7.0,7.0,5373400.0,5.5558,5.5637,5.54,5.54,5373400.0
2012-05-17 15:55:00,7.0,7.01,6.98,6.99,10173400.0,5.54,5.5479,5.5241,5.5321,10173400.0
2012-05-18 09:30:00,7.02,7.02,6.95,6.97,17744200.0,5.5558,5.5558,5.5004,5.5162,17744200.0
2012-05-18 09:35:00,6.97,7.0,6.96,6.97,3896900.0,5.5162,5.54,5.5083,5.5162,3896900.0
2012-05-18 09:40:00,6.97,7.0,6.95,6.98,5504800.0,5.5162,5.54,5.5004,5.5241,5504800.0
2012-05-18 09:45:00,6.98,7.0,6.96,6.98,3315300.0,5.5241,5.54,5.5083,5.5241,3315300.0
2012-05-18 09:50:00,6.98,7.03,6.97,7.01,3917400.0,5.5241,5.5637,5.5162,5.5479,3917400.0
2012-05-18 09:55:00,7.01,7.01,6.96,6.96,4885200.0,5.5479,5.5479,5.5083,5.5083,4885200.0
2012-05-18 10:00:00,6.96,6.97,6.93,6.97,5340400.0,5.5083,5.5162,5.4846,5.5162,5340400.0
2012-05-18 10:05:00,6.96,6.97,6.91,6.92,4477900.0,5.5083,5.5162,5.4687,5.4767,4477900.0
2012-05-18 10:10:00,6.92,6.93,6.91,6.93,2760300.0,5.4767,5.4846,5.4687,5.4846,2760300.0
2012-05-18 10:15:00,6.93,6.94,6.92,6.94,3912700.0,5.4846,5.4925,5.4767,5.4925,3912700.0
2012-05-18 10:20:00,6.93,6.97,6.93,6.93,4027900.0,5.4846,5.5162,5.4846,5.4846,4027900.0
2012-05-18 10:25:00,6.94,6.94,6.92,6.92,3163800.0,5.4925,5.4925,5.4767,5.4767,3163800.0
2012-05-18 10:30:00,6.92,6.96,6.92,6.95,3392700.0,5.4767,5.5083,5.4767,5.5004,3392700.0
2012-05-18 10:35:00,6.94,6.96,6.93,6.96,2060900.0,5.4925,5.5083,5.4846,5.5083,2060900.0
2012-05-18 10:40:00,6.96,6.97,6.95,6.97,1945900.0,5.5083,5.5162,5.5004,5.5162,1945900.0
2012-05-18 10:45:00,6.97,6.97,6.96,6.97,2031500.0,5.5162,5.5162,5.5083,5.5162,2031500.0
2012-05-18 10:50:00,6.97,7.01,6.97,7.0,3173500.0,5.5162,5.5479,5.5162,5.54,3173500.0
2012-05-18 10:55:00,7.01,7.01,6.98,6.99,4136300.0,5.5479,5.5479,5.5241,5.5321,4136300.0
2012-05-18 11:00:00,6.99,7.0,6.98,6.99,1130400.0,5.5321,5.54,5.5241,5.5321,1130400.0
2012-05-18 11:05:00,7.0,7.0,6.98,6.98,1529100.0,5.54,5.54,5.5241,5.5241,1529100.0
2012-05-18 11:10:00,6.98,7.0,6.96,6.97,2719600.0,5.5241,5.54,5.5083,5.5162,2719600.0
2012-05-18 11:15:00,6.97,6.98,6.96,6.98,1884000.0,5.5162,5.5241,5.5083,5.5241,1884000.0
2012-05-18 11:20:00,6.97,6.98,6.96,6.96,730300.0,5.5162,5.5241,5.5083,5.5083,730300.0
2012-05-18 11:25:00,6.96,6.97,6.96,6.96,752800.0,5.5083,5.5162,5.5083,5.5083,752800.0
2012-05-18 11:30:00,6.97,6.98,6.93,6.93,1845700.0,5.5162,5.5241,5.4846,5.4846,1845700.0
2012-05-18 11:35:00,6.93,6.94,6.92,6.94,1699000.0,5.4846,5.4925,5.4767,5.4925,1699000.0
2012-05-18 11:40:00,6.94,6.96,6.93,6.96,1434200.0,5.4925,5.5083,5.4846,5.5083,1434200.0
2012-05-18 11:45:00,6.96,6.96,6.91,6.92,2238200.0,5.5083,5.5083,5.4687,5.4767,2238200.0
2012-05-18 11:50:00,6.91,6.92,6.89,6.9,3312300.0,5.4687,5.4767,5.4529,5.4608,3312300.0
2012-05-18 11:55:00,6.9,6.92,6.89,6.91,3184400.0,5.4608,5.4767,5.4529,5.4687,3184400.0
2012-05-18 12:00:00,6.92,6.95,6.91,6.95,2125100.0,5.4767,5.5004,5.4687,5.5004,2125100.0
2012-05-18 12:05:00,6.95,6.95,6.93,6.93,1609800.0,5.5004,5.5004,5.4846,5.4846,1609800.0
2012-05-18 12:10:00,6.93,6.94,6.93,6.94,784000.0,5.4846,5.4925,5.4846,5.4925,784000.0
2012-05-18 12:15:00,6.94,6.94,6.91,6.94,1978600.0,5.4925,5.4925,5.4687,5.4925,1978600.0
2012-05-18 12:20:00,6.94,6.94,6.92,6.93,1474500.0,5.4925,5.4925,5.4767,5.4846,1474500.0
2012-05-18 12:25:00,6.94,6.95,6.93,6.95,1593700.0,5.4925,5.5004,5.4846,5.5004,1593700.0
2012-05-18 12:30:00,6.95,6.98,6.94,6.96,2844900.0,5.5004,5.5241,5.4925,5.5083,2844900.0
2012-05-18 12:35:00,6.97,7.01,6.95,7.0,3980400.0,5.5162,5.5479,5.5004,5.54,3980400.0
2012-05-18 12:40:00,7.0,7.03,7.0,7.02,3210500.0,5.54,5.5637,5.54,5.5558,3210500.0
2012-05-18 12:45:00,7.01,7.03,7.01,7.02,2543400.0,5.5479,5.5637,5.5479,5.5558,2543400.0
2012-05-18 12:50:00,7.03,7.03,7.01,7.02,1413600.0,5.5637,5.5637,5.5479,5.5558,1413600.0
2012-05-18 12:55:00,7.02,7.02,7.01,7.02,1321400.0,5.5558,5.5558,5.5479,5.5558,1321400.0
2012-05-18 13:00:00,7.01,7.02,7.0,7.0,4983900.0,5.5479,5.5558,5.54,5.54,4983900.0
2012-05-18 13:05:00,7.01,7.01,7.0,7.0,998700.0,5.5479,5.5479,5.54,5.54,998700.0
2012-05-18 13:10:00,7.01,7.01,7.0,7.01,974000.0,5.5479,5.5479,5.54,5.5479,974000.0
2012-05-18 13:15:00,7.0,7.01,7.0,7.0,458300.0,5.54,5.5479,5.54,5.54,458300.0
2012-05-18 13:20:00,7.0,7.01,7.0,7.0,813200.0,5.54,5.5479,5.54,5.54,813200.0
2012-05-18 13:25:00,7.0,7.01,7.0,7.0,545000.0,5.54,5.5479,5.54,5.54,545000.0
2012-05-18 13:30:00,7.0,7.01,6.98,7.0,2797400.0,5.54,5.5479,5.5241,5.54,2797400.0
2012-05-18 13:35:00,7.0,7.01,6.98,6.98,1531500.0,5.54,5.5479,5.5241,5.5241,1531500.0
2012-05-18 13:40:00,6.99,7.01,6.98,7.0,2219500.0,5.5321,5.5479,5.5241,5.54,2219500.0
2012-05-18 13:45:00,7.0,7.01,6.99,7.0,2320600.0,5.54,5.5479,5.5321,5.54,2320600.0
2012-05-18 13:50:00,7.0,7.02,7.0,7.0,2739500.0,5.54,5.5558,5.54,5.54,2739500.0
2012-05-18 13:55:00,7.01,7.01,6.98,6.98,1681100.0,5.5479,5.5479,5.5241,5.5241,1681100.0
2012-05-18 14:00:00,6.98,6.99,6.98,6.99,714600.0,5.5241,5.5321,5.5241,5.5321,714600.0
2012-05-18 14:05:00,6.98,6.99,6.96,6.97,1511800.0,5.5241,5.5321,5.5083,5.5162,1511800.0
2012-05-18 14:10:00,6.96,6.98,6.96,6.98,1655800.0,5.5083,5.5241,5.5083,5.5241,1655800.0
2012-05-18 14:15:00,6.98,6.98,6.96,6.98,1296400.0,5.5241,5.5241,5.5083,5.5241,1296400.0
2012-05-18 14:20:00,6.98,6.98,6.96,6.98,1380700.0,5.5241,5.5241,5.5083,5.5241,1380700.0
2012-05-18 14:25:00,6.98,6.98,6.97,6.98,458800.0,5.5241,5.5241,5.5162,5.5241,458800.0
2012-05-18 14:30:00,6.98,6.98,6.95,6.96,873300.0,5.5241,5.5241,5.5004,5.5083,873300.0
2012-05-18 14:35:00,6.95,6.96,6.94,6.94,2060400.0,5.5004,5.5083,5.4925,5.4925,2060400.0
2012-05-18 14:40:00,6.94,6.95,6.93,6.93,1429700.0,5.4925,5.5004,5.4846,5.4846,1429700.0
2012-05-18 14:45:00,6.94,6.95,6.93,6.94,1383600.0,5.4925,5.5004,5.4846,5.4925,1383600.0
2012-05-18 14:50:00,6.94,6.97,6.94,6.97,2186100.0,5.4925,5.5162,5.4925,5.5162,2186100.0
2012-05-18 14:55:00,6.97,6.97,6.95,6.96,2322300.0,5.5162,5.5162,5.5004,5.5083,2322300.0
2012-05-18 15:00:00,6.95,6.97,6.94,6.96,1403300.0,5.5004,5.5162,5.4925,5.5083,1403300.0
2012-05-18 15:05:00,6.97,6.99,6.96,6.99,2250800.0,5.5162,5.5321,5.5083,5.5321,2250800.0
2012-05-18 15:10:00,6.98,7.0,6.97,6.98,2534700.0,5.5241,5.54,5.5162,5.5241,2534700.0
2012-05-18 15:15:00,6.98,6.98,6.97,6.98,620500.0,5.5241,5.5241,5.5162,5.5241,620500.0
2012-05-18 15:20:00,6.98,6.98,6.95,6.96,3616500.0,5.5241,5.5241,5.5004,5.5083,3616500.0
2012-05-18 15:25:00,6.95,6.97,6.95,6.96,1960100.0,5.5004,5.5162,5.5004,5.5083,1960100.0
2012-05-18 15:30:00,6.97,6.97,6.93,6.94,2522200.0,5.5162,5.5162,5.4846,5.4925,2522200.0
2012-05-18 15:35:00,6.93,6.95,6.93,6.93,2116600.0,5.4846,5.5004,5.4846,5.4846,2116600.0
2012-05-18 15:40:00,6.94,6.94,6.92,6.93,2517200.0,5.4925,5.4925,5.4767,5.4846,2517200.0
2012-05-18 15:45:00,6.93,6.96,6.93,6.96,3706400.0,5.4846,5.5083,5.4846,5.5083,3706400.0
2012-05-18 15:50:00,6.96,6.96,6.95,6.95,3981600.0,5.5083,5.5083,5.5004,5.5004,3981600.0
2012-05-18 15:55:00,6.96,7.02,6.95,7.01,14085600.0,5.5083,5.5558,5.5004,5.5479,14085600.0
2012-05-21 09:30:00,7.03,7.06,6.97,6.97,5401400.0,5.5637,5.5875,5.5162,5.5162,5401400.0
2012-05-21 09:35:00,6.97,6.97,6.92,6.95,4601100.0,5.5162,5.5162,5.4767,5.5004,4601100.0
2012-05-21 09:40:00,6.96,7.03,6.95,7.02,3800900.0,5.5083,5.5637,5.5004,5.5558,3800900.0
2012-05-21 09:45:00,7.01,7.04,7.01,7.02,4011800.0,5.5479,5.5716,5.5479,5.5558,4011800.0
2012-05-21 09:50:00,7.02,7.03,6.96,6.97,2770900.0,5.5558,5.5637,5.5083,5.5162,2770900.0
2012-05-21 09:55:00,6.97,7.02,6.96,7.02,2374300.0,5.5162,5.5558,5.5083,5.5558,2374300.0
2012-05-21 10:00:00,7.02,7.02,6.99,7.02,2557500.0,5.5558,5.5558,5.5321,5.5558,2557500.0
2012-05-21 10:05:00,7.02,7.02,6.97,6.99,2426500.0,5.5558,5.5558,5.5162,5.5321,2426500.0
2012-05-21 10:10:00,7.0,7.0,6.97,6.99,2407900.0,5.54,5.54,5.5162,5.5321,2407900.0
2012-05-21 10:15:00,7.0,7.04,6.99,7.02,3928200.0,5.54,5.5716,5.5321,5.5558,3928200.0
2012-05-21 10:20:00,7.02,7.04,7.02,7.03,2059400.0,5.5558,5.5716,5.5558,5.5637,2059400.0
2012-05-21 10:25:00,7.04,7.11,7.03,7.1,4838200.0,5.5716,5.627,5.5637,5.6191,4838200.0
2012-05-21 10:30:00,7.1,7.1,7.07,7.07,4010100.0,5.6191,5.6191,5.5954,5.5954,4010100.0
2012-05-21 10:35:00,7.07,7.08,7.03,7.03,3053200.0,5.5954,5.6033,5.5637,5.5637,3053200.0
2012-05-21 10:40:00,7.04,7.05,7.03,7.04,1950900.0,5.5716,5.5795,5.5637,5.5716,1950900.0
2012-05-21 10:45:00,7.04,7.05,7.03,7.04,2689200.0,5.5716,5.5795,5.5637,5.5716,2689200.0
2012-05-21 10:50:00,7.04,7.08,7.04,7.08,2434200.0,5.5716,5.6033,5.5716,5.6033,2434200.0
2012-05-21 10:55:00,7.08,7.08,7.05,7.06,1992200.0,5.6033,5.6033,5.5795,5.5875,1992200.0
2012-05-21 11:00:00,7.05,7.06,7.03,7.04,2312400.0,5.5795,5.5875,5.5637,5.5716,2312400.0
2012-05-21 11:05:00,7.05,7.05,7.03,7.04,1527400.0,5.5795,5.5795,5.5637,5.5716,1527400.0
2012-05-21 11:10:00,7.03,7.04,7.01,7.01,2377900.0,5.5637,5.5716,5.5479,5.5479,2377900.0
2012-05-21 11:15:00,7.01,7.02,7.0,7.0,1744700.0,5.5479,5.5558,5.54,5.54,1744700.0
2012-05-21 11:20:00,7.0,7.02,7.0,7.01,1524400.0,5.54,5.5558,5.54,5.5479,1524400.0
2012-05-21 11:25:00,7.02,7.02,6.99,6.99,2231600.0,5.5558,5.5558,5.5321,5.5321,2231600.0
2012-05-21 11:30:00,7.0,7.01,6.99,7.01,2083300.0,5.54,5.5479,5.5321,5.5479,2083300.0
2012-05-21 11:35:00,7.0,7.01,6.99,6.99,1424100.0,5.54,5.5479,5.5321,5.5321,1424100.0
2012-05-21 11:40:00,6.99,7.0,6.98,6.99,881800.0,5.5321,5.54,5.5241,5.5321,881800.0
2012-05-21 11:45:00,6.99,6.99,6.98,6.98,709800.0,5.5321,5.5321,5.5241,5.5241,709800.0
2012-05-21 11:50:00,6.98,6.99,6.97,6.98,796700.0,5.5241,5.5321,5.5162,5.5241,796700.0
2012-05-21 11:55:00,6.97,6.98,6.95,6.95,2061100.0,5.5162,5.5241,5.5004,5.5004,2061100.0
2012-05-21 12:00:00,6.96,6.96,6.94,6.95,2846500.0,5.5083,5.5083,5.4925,5.5004,2846500.0
2012-05-21 12:05:00,6.95,6.96,6.94,6.95,2537500.0,5.5004,5.5083,5.4925,5.5004,2537500.0
2012-05-21 12:10:00,6.95,6.95,6.93,6.93,1776900.0,5.5004,5.5004,5.4846,5.4846,1776900.0
2012-05-21 12:15:00,6.94,6.97,6.94,6.96,2957400.0,5.4925,5.5162,5.4925,5.5083,2957400.0
2012-05-21 12:20:00,6.96,6.96,6.95,6.96,852200.0,5.5083,5.5083,5.5004,5.5083,852200.0
2012-05-21 12:25:00,6.96,6.97,6.95,6.95,2125200.0,5.5083,5.5162,5.5004,5.5004,2125200.0
2012-05-21 12:30:00,6.96,6.96,6.93,6.93,2558300.0,5.5083,5.5083,5.4846,5.4846,2558300.0
2012-05-21 12:35:00,6.94,6.94,6.93,6.94,533700.0,5.4925,5.4925,5.4846,5.4925,533700.0
2012-05-21 12:40:00,6.94,6.94,6.91,6.92,1612500.0,5.4925,5.4925,5.4687,5.4767,1612500.0
2012-05-21 12:45:00,6.92,6.92,6.86,6.86,5183300.0,5.4767,5.4767,5.4292,5.4292,5183300.0
2012-05-21 12:50:00,6.87,6.87,6.83,6.87,6421300.0,5.4371,5.4371,5.4054,5.4371,6421300.0
2012-05-21 12:55:00,6.87,6.87,6.83,6.85,2665600.0,5.4371,5.4371,5.4054,5.4213,2665600.0
2012-05-21 13:00:00,6.85,6.86,6.84,6.86,1483500.0,5.4213,5.4292,5.4133,5.4292,1483500.0
2012-05-21 13:05:00,6.86,6.86,6.84,6.86,1852600.0,5.4292,5.4292,5.4133,5.4292,1852600.0
2012-05-21 13:10:00,6.86,6.87,6.85,6.86,1552300.0,5.4292,5.4371,5.4213,5.4292,1552300.0
2012-05-21 13:15:00,6.86,6.86,6.84,6.86,1529100.0,5.4292,5.4292,5.4133,5.4292,1529100.0
2012-05-21 13:20:00,6.86,6.86,6.84,6.85,2596900.0,5.4292,5.4292,5.4133,5.4213,2596900.0
2012-05-21 13:25:00,6.85,6.86,6.85,6.86,1384000.0,5.4213,5.4292,5.4213,5.4292,1384000.0
2012-05-21 13:30:00,6.86,6.87,6.85,6.86,2465600.0,5.4292,5.4371,5.4213,5.4292,2465600.0
2012-05-21 13:35:00,6.86,6.87,6.85,6.85,1024500.0,5.4292,5.4371,5.4213,5.4213,1024500.0
2012-05-21 13:40:00,6.86,6.87,6.85,6.87,1079500.0,5.4292,5.4371,5.4213,5.4371,1079500.0
2012-05-21 13:45:00,6.87,6.87,6.85,6.86,1156700.0,5.4371,5.4371,5.4213,5.4292,1156700.0
2012-05-21 13:50:00,6.86,6.86,6.85,6.86,1314800.0,5.4292,5.4292,5.4213,5.4292,1314800.0
2012-05-21 13:55:00,6.86,6.86,6.85,6.85,834700.0,5.4292,5.4292,5.4213,5.4213,834700.0
2012-05-21 14:00:00,6.85,6.86,6.85,6.85,2722200.0,5.4213,5.4292,5.4213,5.4213,2722200.0
2012-05-21 14:05:00,6.85,6.86,6.84,6.85,2308300.0,5.4213,5.4292,5.4133,5.4213,2308300.0
2012-05-21 14:10:00,6.84,6.85,6.83,6.84,2627800.0,5.4133,5.4213,5.4054,5.4133,2627800.0
2012-05-21 14:15:00,6.84,6.86,6.83,6.86,2027200.0,5.4133,5.4292,5.4054,5.4292,2027200.0
2012-05-21 14:20:00,6.85,6.86,6.84,6.84,1339600.0,5.4213,5.4292,5.4133,5.4133,1339600.0
2012-05-21 14:25:00,6.85,6.86,6.84,6.86,2015500.0,5.4213,5.4292,5.4133,5.4292,2015500.0
2012-05-21 14:30:00,6.85,6.86,6.85,6.86,866800.0,5.4213,5.4292,5.4213,5.4292,866800.0
2012-05-21 14:35:00,6.86,6.86,6.85,6.86,1614300.0,5.4292,5.4292,5.4213,5.4292,1614300.0
2012-05-21 14:40:00,6.86,6.86,6.84,6.86,1683300.0,5.4292,5.4292,5.4133,5.4292,1683300.0
2012-05-21 14:45:00,6.86,6.86,6.85,6.85,904600.0,5.4292,5.4292,5.4213,5.4213,904600.0
2012-05-21 14:50:00,6.86,6.87,6.85,6.87,3290900.0,5.4292,5.4371,5.4213,5.4371,3290900.0
2012-05-21 14:55:00,6.87,6.9,6.86,6.9,5399300.0,5.4371,5.4608,5.4292,5.4608,5399300.0
2012-05-21 15:00:00,6.89,6.91,6.88,6.89,4661200.0,5.4529,5.4687,5.445,5.4529,4661200.0
2012-05-21 15:05:00,6.88,6.89,6.87,6.89,2618700.0,5.445,5.4529,5.4371,5.4529,2618700.0
2012-05-21 15:10:00,6.89,6.89,6.87,6.88,2622600.0,5.4529,5.4529,5.4371,5.445,2622600.0
2012-05-21 15:15:00,6.88,6.88,6.85,6.85,1792200.0,5.445,5.445,5.4213,5.4213,1792200.0
2012-05-21 15:20:00,6.85,6.86,6.84,6.86,2635700.0,5.4213,5.4292,5.4133,5.4292,2635700.0
2012-05-21 15:25:00,6.86,6.86,6.84,6.84,1367700.0,5.4292,5.4292,5.4133,5.4133,1367700.0
2012-05-21 15:30:00,6.84,6.85,6.75,6.78,11110300.0,5.4133,5.4213,5.3421,5.3659,11110300.0
2012-05-21 15:35:00,6.78,6.79,6.74,6.77,6512600.0,5.3659,5.3738,5.3342,5.3579,6512600.0
2012-05-21 15:40:00,6.77,6.77,6.72,6.72,5644000.0,5.3579,5.3579,5.3184,5.3184,5644000.0
2012-05-21 15:45:00,6.73,6.79,6.72,6.78,7520700.0,5.3263,5.3738,5.3184,5.3659,7520700.0
2012-05-21 15:50:00,6.77,6.8,6.77,6.79,6296600.0,5.3579,5.3817,5.3579,5.3738,6296600.0
2012-05-21 15:55:00,6.79,6.83,6.79,6.83,11206600.0,5.3738,5.4054,5.3738,5.4054,11206600.0
2012-05-22 09:30:00,6.92,6.95,6.91,6.93,5437700.0,5.4767,5.5004,5.4687,5.4846,5437700.0
2012-05-22 09:35:00,6.93,6.93,6.86,6.88,4510700.0,5.4846,5.4846,5.4292,5.445,4510700.0
2012-05-22 09:40:00,6.88,6.97,6.87,6.97,7353600.0,5.445,5.5162,5.4371,5.5162,7353600.0
2012-05-22 09:45:00,6.97,6.99,6.96,6.99,5227500.0,5.5162,5.5321,5.5083,5.5321,5227500.0
2012-05-22 09:50:00,6.99,7.02,6.98,7.01,5656500.0,5.5321,5.5558,5.5241,5.5479,5656500.0
2012-05-22 09:55:00,7.01,7.02,6.98,6.99,6055900.0,5.5479,5.5558,5.5241,5.5321,6055900.0
2012-05-22 10:00:00,6.99,7.04,6.98,7.04,7562200.0,5.5321,5.5716,5.5241,5.5716,7562200.0
2012-05-22 10:05:00,7.04,7.06,7.01,7.05,7566600.0,5.5716,5.5875,5.5479,5.5795,7566600.0
2012-05-22 10:10:00,7.05,7.06,7.04,7.04,3748600.0,5.5795,5.5875,5.5716,5.5716,3748600.0
2012-05-22 10:15:00,7.05,7.07,7.04,7.06,5873400.0,5.5795,5.5954,5.5716,5.5875,5873400.0
2012-05-22 10:20:00,7.06,7.07,7.02,7.03,3900700.0,5.5875,5.5954,5.5558,5.5637,3900700.0
2012-05-22 10:25:00,7.03,7.04,7.02,7.04,1836600.0,5.5637,5.5716,5.5558,5.5716,1836600.0
2012-05-22 10:30:00,7.04,7.05,7.04,7.04,2991200.0,5.5716,5.5795,5.5716,5.5716,2991200.0
2012-05-22 10:35:00,7.05,7.08,7.04,7.06,4389200.0,5.5795,5.6033,5.5716,5.5875,4389200.0
2012-05-22 10:40:00,7.07,7.08,7.05,7.08,3805100.0,5.5954,5.6033,5.5795,5.6033,3805100.0
2012-05-22 10:45:00,7.08,7.1,7.07,7.1,5266800.0,5.6033,5.6191,5.5954,5.6191,5266800.0
2012-05-22 10:50:00,7.1,7.1,7.09,7.09,2605900.0,5.6191,5.6191,5.6112,5.6112,2605900.0
2012-05-22 10:55:00,7.1,7.13,7.09,7.13,3710700.0,5.6191,5.6429,5.6112,5.6429,3710700.0
2012-05-22 11:00:00,7.13,7.15,7.12,7.14,3687900.0,5.6429,5.6587,5.6349,5.6508,3687900.0
2012-05-22 11:05:00,7.14,7.15,7.12,7.13,2450900.0,5.6508,5.6587,5.6349,5.6429,2450900.0
2012-05-22 11:10:00,7.13,7.14,7.11,7.11,3346100.0,5.6429,5.6508,5.627,5.627,3346100.0
2012-05-22 11:15:00,7.12,7.13,7.1,7.11,3747200.0,5.6349,5.6429,5.6191,5.627,3747200.0
2012-05-22 11:20:00,7.11,7.12,7.1,7.12,2374700.0,5.627,5.6349,5.6191,5.6349,2374700.0
2012-05-22 11:25:00,7.12,7.13,7.1,7.11,2189400.0,5.6349,5.6429,5.6191,5.627,2189400.0
2012-05-22 11:30:00,7.11,7.11,7.09,7.11,2709800.0,5.627,5.627,5.6112,5.627,2709800.0
2012-05-22 11:35:00,7.11,7.11,7.08,7.1,1669400.0,5.627,5.627,5.6033,5.6191,1669400.0
2012-05-22 11:40:00,7.1,7.1,7.07,7.08,2246400.0,5.6191,5.6191,5.5954,5.6033,2246400.0
2012-05-22 11:45:00,7.07,7.08,7.06,7.07,1427600.0,5.5954,5.6033,5.5875,5.5954,1427600.0
2012-05-22 11:50:00,7.06,7.08,7.06,7.08,1261900.0,5.5875,5.6033,5.5875,5.6033,1261900.0
2012-05-22 11:55:00,7.08,7.09,7.06,7.07,2549500.0,5.6033,5.6112,5.5875,5.5954,2549500.0
2012-05-22 12:00:00,7.07,7.07,7.04,7.05,1662100.0,5.5954,5.5954,5.5716,5.5795,1662100.0
2012-05-22 12:05:00,7.05,7.05,7.02,7.03,2066600.0,5.5795,5.5795,5.5558,5.5637,2066600.0
2012-05-22 12:10:00,7.03,7.04,7.01,7.04,3704200.0,5.5637,5.5716,5.5479,5.5716,3704200.0
2012-05-22 12:15:00,7.04,7.05,7.03,7.05,1169300.0,5.5716,5.5795,5.5637,5.5795,1169300.0
2012-05-22 12:20:00,7.05,7.08,7.04,7.08,2228600.0,5.5795,5.6033,5.5716,5.6033,2228600.0
2012-05-22 12:25:00,7.08,7.08,7.07,7.07,1326500.0,5.6033,5.6033,5.5954,5.5954,1326500.0
2012-05-22 12:30:00,7.08,7.08,7.05,7.06,1094900.0,5.6033,5.6033,5.5795,5.5875,1094900.0
2012-05-22 12:35:00,7.05,7.06,7.05,7.06,439600.0,5.5795,5.5875,5.5795,5.5875,439600.0
2012-05-22 12:40:00,7.06,7.06,7.04,7.04,1727800.0,5.5875,5.5875,5.5716,5.5716,1727800.0
2012-05-22 12:45:00,7.05,7.05,7.02,7.03,3050200.0,5.5795,5.5795,5.5558,5.5637,3050200.0
2012-05-22 12:50:00,7.03,7.03,7.02,7.02,435700.0,5.5637,5.5637,5.5558,5.5558,435700.0
2012-05-22 12:55:00,7.03,7.03,7.0,7.0,1541100.0,5.5637,5.5637,5.54,5.54,1541100.0
2012-05-22 13:00:00,7.0,7.03,7.0,7.03,1696200.0,5.54,5.5637,5.54,5.5637,1696200.0
2012-05-22 13:05:00,7.02,7.04,7.02,7.04,1475500.0,5.5558,5.5716,5.5558,5.5716,1475500.0
2012-05-22 13:10:00,7.03,7.04,7.03,7.04,453600.0,5.5637,5.5716,5.5637,5.5716,453600.0
2012-05-22 13:15:00,7.04,7.04,7.01,7.03,2290800.0,5.5716,5.5716,5.5479,5.5637,2290800.0
2012-05-22 13:20:00,7.03,7.04,7.02,7.03,720700.0,5.5637,5.5716,5.5558,5.5637,720700.0
2012-05-22 13:25:00,7.04,7.04,7.02,7.03,969200.0,5.5716,5.5716,5.5558,5.5637,969200.0
2012-05-22 13:30:00,7.03,7.04,7.02,7.04,1375100.0,5.5637,5.5716,5.5558,5.5716,1375100.0
2012-05-22 13:35:00,7.04,7.05,7.03,7.04,829200.0,5.5716,5.5795,5.5637,5.5716,829200.0
2012-05-22 13:40:00,7.04,7.04,7.02,7.02,1052800.0,5.5716,5.5716,5.5558,5.5558,1052800.0
2012-05-22 13:45:00,7.03,7.04,7.02,7.04,795500.0,5.5637,5.5716,5.5558,5.5716,795500.0
2012-05-22 13:50:00,7.04,7.04,7.03,7.04,1455200.0,5.5716,5.5716,5.5637,5.5716,1455200.0
2012-05-22 13:55:00,7.04,7.05,7.03,7.04,1219600.0,5.5716,5.5795,5.5637,5.5716,1219600.0
2012-05-22 14:00:00,7.03,7.05,7.03,7.05,1432800.0,5.5637,5.5795,5.5637,5.5795,1432800.0
2012-05-22 14:05:00,7.04,7.08,7.04,7.07,1827200.0,5.5716,5.6033,5.5716,5.5954,1827200.0
2012-05-22 14:10:00,7.07,7.08,7.05,7.05,1340200.0,5.5954,5.6033,5.5795,5.5795,1340200.0
2012-05-22 14:15:00,7.06,7.06,7.05,7.06,512500.0,5.5875,5.5875,5.5795,5.5875,512500.0
2012-05-22 14:20:00,7.06,7.08,7.05,7.07,1587200.0,5.5875,5.6033,5.5795,5.5954,1587200.0
2012-05-22 14:25:00,7.08,7.08,7.06,7.07,1210300.0,5.6033,5.6033,5.5875,5.5954,1210300.0
2012-05-22 14:30:00,7.06,7.07,7.04,7.06,2256100.0,5.5875,5.5954,5.5716,5.5875,2256100.0
2012-05-22 14:35:00,7.06,7.06,7.04,7.06,1042300.0,5.5875,5.5875,5.5716,5.5875,1042300.0
2012-05-22 14:40:00,7.05,7.06,7.05,7.06,572500.0,5.5795,5.5875,5.5795,5.5875,572500.0
2012-05-22 14:45:00,7.05,7.07,7.04,7.07,1419000.0,5.5795,5.5954,5.5716,5.5954,1419000.0
2012-05-22 14:50:00,7.07,7.07,7.05,7.06,1182600.0,5.5954,5.5954,5.5795,5.5875,1182600.0
2012-05-22 14:55:00,7.06,7.08,7.05,7.07,1839100.0,5.5875,5.6033,5.5795,5.5954,1839100.0
2012-05-22 15:00:00,7.08,7.08,7.06,7.07,1709000.0,5.6033,5.6033,5.5875,5.5954,1709000.0
2012-05-22 15:05:00,7.07,7.07,7.06,7.06,938300.0,5.5954,5.5954,5.5875,5.5875,938300.0
2012-05-22 15:10:00,7.06,7.07,7.05,7.06,2127900.0,5.5875,5.5954,5.5795,5.5875,2127900.0
2012-05-22 15:15:00,7.05,7.06,7.04,7.04,1969900.0,5.5795,5.5875,5.5716,5.5716,1969900.0
2012-05-22 15:20:00,7.04,7.05,7.01,7.02,3834800.0,5.5716,5.5795,5.5479,5.5558,3834800.0
2012-05-22 15:25:00,7.02,7.02,6.98,7.0,3098600.0,5.5558,5.5558,5.5241,5.54,3098600.0
2012-05-22 15:30:00,6.99,7.0,6.96,6.97,4952000.0,5.5321,5.54,5.5083,5.5162,4952000.0
2012-05-22 15:35:00,6.97,6.99,6.93,6.94,3604800.0,5.5162,5.5321,5.4846,5.4925,3604800.0
2012-05-22 15:40:00,6.94,6.97,6.93,6.95,3333000.0,5.4925,5.5162,5.4846,5.5004,3333000.0
2012-05-22 15:45:00,6.95,6.97,6.93,6.93,4400800.0,5.5004,5.5162,5.4846,5.4846,4400800.0
2012-05-22 15:50:00,6.93,6.97,6.93,6.96,4455800.0,5.4846,5.5162,5.4846,5.5083,4455800.0
2012-05-22 15:55:00,6.96,6.99,6.94,6.99,6436900.0,5.5083,5.5321,5.4925,5.5321,6436900.0
2012-05-23 09:30:00,6.9,6.95,6.86,6.95,7216500.0,5.4608,5.5004,5.4292,5.5004,7216500.0
2012-05-23 09:35:00,6.94,6.95,6.88,6.91,3096200.0,5.4925,5.5004,5.445,5.4687,3096200.0
2012-05-23 09:40:00,6.91,6.93,6.87,6.89,3477400.0,5.4687,5.4846,5.4371,5.4529,3477400.0
2012-05-23 09:45:00,6.89,6.91,6.86,6.87,3040000.0,5.4529,5.4687,5.4292,5.4371,3040000.0
2012-05-23 09:50:00,6.86,6.92,6.86,6.92,2676600.0,5.4292,5.4767,5.4292,5.4767,2676600.0
2012-05-23 09:55:00,6.92,6.93,6.88,6.89,2418300.0,5.4767,5.4846,5.445,5.4529,2418300.0
2012-05-23 10:00:00,6.89,6.93,6.88,6.88,3193000.0,5.4529,5.4846,5.445,5.445,3193000.0
2012-05-23 10:05:00,6.88,6.91,6.87,6.89,3068100.0,5.445,5.4687,5.4371,5.4529,3068100.0
2012-05-23 10:10:00,6.9,6.91,6.88,6.89,1856300.0,5.4608,5.4687,5.445,5.4529,1856300.0
2012-05-23 10:15:00,6.89,6.91,6.88,6.88,2176200.0,5.4529,5.4687,5.445,5.445,2176200.0
2012-05-23 10:20:00,6.88,6.89,6.86,6.86,2231500.0,5.445,5.4529,5.4292,5.4292,2231500.0
2012-05-23 10:25:00,6.87,6.9,6.85,6.88,4058900.0,5.4371,5.4608,5.4213,5.445,4058900.0
2012-05-23 10:30:00,6.88,6.89,6.87,6.87,1842900.0,5.445,5.4529,5.4371,5.4371,1842900.0
2012-05-23 10:35:00,6.87,6.89,6.87,6.88,1405200.0,5.4371,5.4529,5.4371,5.445,1405200.0
2012-05-23 10:40:00,6.87,6.9,6.87,6.9,2674300.0,5.4371,5.4608,5.4371,5.4608,2674300.0
2012-05-23 10:45:00,6.9,6.9,6.87,6.88,1518800.0,5.4608,5.4608,5.4371,5.445,1518800.0
2012-05-23 10:50:00,6.88,6.89,6.87,6.89,1470500.0,5.445,5.4529,5.4371,5.4529,1470500.0
2012-05-23 10:55:00,6.89,6.9,6.87,6.88,1717000.0,5.4529,5.4608,5.4371,5.445,1717000.0
2012-05-23 11:00:00,6.88,6.88,6.86,6.86,1665400.0,5.445,5.445,5.4292,5.4292,1665400.0
2012-05-23 11:05:00,6.86,6.89,6.86,6.88,2001300.0,5.4292,5.4529,5.4292,5.445,2001300.0
2012-05-23 11:10:00,6.88,6.89,6.87,6.88,1380800.0,5.445,5.4529,5.4371,5.445,1380800.0
2012-05-23 11:15:00,6.89,6.91,6.88,6.91,2049100.0,5.4529,5.4687,5.445,5.4687,2049100.0
2012-05-23 11:20:00,6.91,6.92,6.89,6.9,1813800.0,5.4687,5.4767,5.4529,5.4608,1813800.0
2012-05-23 11:25:00,6.91,6.91,6.9,6.91,707900.0,5.4687,5.4687,5.4608,5.4687,707900.0
2012-05-23 11:30:00,6.9,6.91,6.89,6.9,1498700.0,5.4608,5.4687,5.4529,5.4608,1498700.0
2012-05-23 11:35:00,6.9,6.9,6.87,6.88,1899200.0,5.4608,5.4608,5.4371,5.445,1899200.0
2012-05-23 11:40:00,6.88,6.9,6.88,6.9,1648600.0,5.445,5.4608,5.445,5.4608,1648600.0
2012-05-23 11:45:00,6.89,6.9,6.88,6.89,1331800.0,5.4529,5.4608,5.445,5.4529,1331800.0
2012-05-23 11:50:00,6.9,6.9,6.89,6.89,298100.0,5.4608,5.4608,5.4529,5.4529,298100.0
2012-05-23 11:55:00,6.89,6.9,6.88,6.88,410900.0,5.4529,5.4608,5.445,5.445,410900.0
2012-05-23 12:00:00,6.88,6.89,6.86,6.87,1715000.0,5.445,5.4529,5.4292,5.4371,1715000.0
2012-05-23 12:05:00,6.86,6.88,6.86,6.87,762800.0,5.4292,5.445,5.4292,5.4371,762800.0
2012-05-23 12:10:00,6.86,6.87,6.86,6.86,641800.0,5.4292,5.4371,5.4292,5.4292,641800.0
2012-05-23 12:15:00,6.87,6.89,6.86,6.88,1885200.0,5.4371,5.4529,5.4292,5.445,1885200.0
2012-05-23 12:20:00,6.89,6.89,6.87,6.87,689200.0,5.4529,5.4529,5.4371,5.4371,689200.0
2012-05-23 12:25:00,6.87,6.88,6.87,6.87,785200.0,5.4371,5.445,5.4371,5.4371,785200.0
2012-05-23 12:30:00,6.87,6.89,6.87,6.88,680600.0,5.4371,5.4529,5.4371,5.445,680600.0
2012-05-23 12:35:00,6.89,6.89,6.88,6.89,409200.0,5.4529,5.4529,5.445,5.4529,409200.0
2012-05-23 12:40:00,6.89,6.9,6.88,6.9,710700.0,5.4529,5.4608,5.445,5.4608,710700.0
2012-05-23 12:45:00,6.89,6.9,6.89,6.89,326100.0,5.4529,5.4608,5.4529,5.4529,326100.0
2012-05-23 12:50:00,6.9,6.9,6.89,6.9,479100.0,5.4608,5.4608,5.4529,5.4608,479100.0
2012-05-23 12:55:00,6.89,6.9,6.88,6.88,610500.0,5.4529,5.4608,5.445,5.445,610500.0
2012-05-23 13:00:00,6.89,6.9,6.88,6.89,524400.0,5.4529,5.4608,5.445,5.4529,524400.0
2012-05-23 13:05:00,6.9,6.9,6.89,6.89,468500.0,5.4608,5.4608,5.4529,5.4529,468500.0
2012-05-23 13:10:00,6.89,6.91,6.89,6.9,1193600.0,5.4529,5.4687,5.4529,5.4608,1193600.0
2012-05-23 13:15:00,6.9,6.91,6.88,6.89,662000.0,5.4608,5.4687,5.445,5.4529,662000.0
2012-05-23 13:20:00,6.88,6.91,6.88,6.9,1278500.0,5.445,5.4687,5.445,5.4608,1278500.0
2012-05-23 13:25:00,6.9,6.9,6.89,6.89,514400.0,5.4608,5.4608,5.4529,5.4529,514400.0
2012-05-23 13:30:00,6.9,6.91,6.89,6.9,892700.0,5.4608,5.4687,5.4529,5.4608,892700.0
2012-05-23 13:35:00,6.9,6.91,6.9,6.9,281600.0,5.4608,5.4687,5.4608,5.4608,281600.0
2012-05-23 13:40:00,6.9,6.91,6.9,6.9,644200.0,5.4608,5.4687,5.4608,5.4608,644200.0
2012-05-23 13:45:00,6.91,6.92,6.9,6.92,1715900.0,5.4687,5.4767,5.4608,5.4767,1715900.0
2012-05-23 13:50:00,6.92,6.93,6.91,6.92,2395000.0,5.4767,5.4846,5.4687,5.4767,2395000.0
2012-05-23 13:55:00,6.92,6.93,6.91,6.92,1002200.0,5.4767,5.4846,5.4687,5.4767,1002200.0
2012-05-23 14:00:00,6.93,6.93,6.9,6.9,1504100.0,5.4846,5.4846,5.4608,5.4608,1504100.0
2012-05-23 14:05:00,6.9,6.93,6.9,6.93,1539700.0,5.4608,5.4846,5.4608,5.4846,1539700.0
2012-05-23 14:10:00,6.92,6.93,6.91,6.92,1004400.0,5.4767,5.4846,5.4687,5.4767,1004400.0
2012-05-23 14:15:00,6.91,6.93,6.89,6.9,2076400.0,5.4687,5.4846,5.4529,5.4608,2076400.0
2012-05-23 14:20:00,6.89,6.91,6.89,6.9,763400.0,5.4529,5.4687,5.4529,5.4608,763400.0
2012-05-23 14:25:00,6.9,6.91,6.89,6.9,1231900.0,5.4608,5.4687,5.4529,5.4608,1231900.0
2012-05-23 14:30:00,6.9,6.91,6.89,6.91,1053200.0,5.4608,5.4687,5.4529,5.4687,1053200.0
2012-05-23 14:35:00,6.91,6.95,6.9,6.94,3255400.0,5.4687,5.5004,5.4608,5.4925,3255400.0
2012-05-23 14:40:00,6.94,6.97,6.93,6.95,2632500.0,5.4925,5.5162,5.4846,5.5004,2632500.0
2012-05-23 14:45:00,6.96,6.99,6.95,6.99,3938800.0,5.5083,5.5321,5.5004,5.5321,3938800.0
2012-05-23 14:50:00,6.99,7.03,6.98,7.0,3545300.0,5.5321,5.5637,5.5241,5.54,3545300.0
2012-05-23 14:55:00,7.0,7.06,6.99,7.05,5027500.0,5.54,5.5875,5.5321,5.5795,5027500.0
2012-05-23 15:00:00,7.04,7.07,7.04,7.04,4960100.0,5.5716,5.5954,5.5716,5.5716,4960100.0
2012-05-23 15:05:00,7.04,7.09,7.03,7.08,4041900.0,5.5716,5.6112,5.5637,5.6033,4041900.0
2012-05-23 15:10:00,7.08,7.1,7.07,7.09,3676500.0,5.6033,5.6191,5.5954,5.6112,3676500.0
2012-05-23 15:15:00,7.09,7.12,7.05,7.08,4312200.0,5.6112,5.6349,5.5795,5.6033,4312200.0
2012-05-23 15:20:00,7.09,7.09,7.05,7.05,4125800.0,5.6112,5.6112,5.5795,5.5795,4125800.0
2012-05-23 15:25:00,7.05,7.08,7.05,7.08,2791800.0,5.5795,5.6033,5.5795,5.6033,2791800.0
2012-05-23 15:30:00,7.07,7.13,7.07,7.11,7047000.0,5.5954,5.6429,5.5954,5.627,7047000.0
2012-05-23 15:35:00,7.11,7.13,7.1,7.12,4323000.0,5.627,5.6429,5.6191,5.6349,4323000.0
2012-05-23 15:40:00,7.12,7.17,7.11,7.14,5421800.0,5.6349,5.6745,5.627,5.6508,5421800.0
2012-05-23 15:45:00,7.15,7.15,7.13,7.14,4677100.0,5.6587,5.6587,5.6429,5.6508,4677100.0
2012-05-23 15:50:00,7.13,7.16,7.11,7.16,8188600.0,5.6429,5.6666,5.627,5.6666,8188600.0
2012-05-23 15:55:00,7.16,7.17,7.14,7.16,9649800.0,5.6666,5.6745,5.6508,5.6666,9649800.0
2012-05-24 09:30:00,7.26,7.33,7.25,7.26,9429400.0,5.7457,5.8011,5.7378,5.7457,9429400.0
2012-05-24 09:35:00,7.25,7.26,7.2,7.2,5509800.0,5.7378,5.7457,5.6983,5.6983,5509800.0
2012-05-24 09:40:00,7.2,7.23,7.18,7.21,6690300.0,5.6983,5.722,5.6824,5.7062,6690300.0
2012-05-24 09:45:00,7.21,7.21,7.16,7.16,3930900.0,5.7062,5.7062,5.6666,5.6666,3930900.0
2012-05-24 09:50:00,7.17,7.19,7.13,7.15,4469900.0,5.6745,5.6903,5.6429,5.6587,4469900.0
2012-05-24 09:55:00,7.15,7.18,7.13,7.17,3683400.0,5.6587,5.6824,5.6429,5.6745,3683400.0
2012-05-24 10:00:00,7.17,7.2,7.15,7.17,4422900.0,5.6745,5.6983,5.6587,5.6745,4422900.0
2012-05-24 10:05:00,7.17,7.2,7.16,7.19,2862300.0,5.6745,5.6983,5.6666,5.6903,2862300.0
2012-05-24 10:10:00,7.2,7.2,7.13,7.14,2944800.0,5.6983,5.6983,5.6429,5.6508,2944800.0
2012-05-24 10:15:00,7.14,7.14,7.09,7.1,6120700.0,5.6508,5.6508,5.6112,5.6191,6120700.0
2012-05-24 10:20:00,7.1,7.11,7.05,7.06,6225800.0,5.6191,5.627,5.5795,5.5875,6225800.0
2012-05-24 10:25:00,7.06,7.06,7.02,7.05,6803800.0,5.5875,5.5875,5.5558,5.5795,6803800.0
2012-05-24 10:30:00,7.05,7.08,7.05,7.08,3065100.0,5.5795,5.6033,5.5795,5.6033,3065100.0
2012-05-24 10:35:00,7.08,7.11,7.07,7.09,4923500.0,5.6033,5.627,5.5954,5.6112,4923500.0
2012-05-24 10:40:00,7.09,7.12,7.08,7.11,4227800.0,5.6112,5.6349,5.6033,5.627,4227800.0
2012-05-24 10:45:00,7.11,7.11,7.09,7.1,1204300.0,5.627,5.627,5.6112,5.6191,1204300.0
2012-05-24 10:50:00,7.1,7.13,7.09,7.11,1998800.0,5.6191,5.6429,5.6112,5.627,1998800.0
2012-05-24 10:55:00,7.1,7.13,7.1,7.12,1909900.0,5.6191,5.6429,5.6191,5.6349,1909900.0
2012-05-24 11:00:00,7.12,7.15,7.11,7.13,5133200.0,5.6349,5.6587,5.627,5.6429,5133200.0
2012-05-24 11:05:00,7.13,7.17,7.13,7.15,3228700.0,5.6429,5.6745,5.6429,5.6587,3228700.0
2012-05-24 11:10:00,7.15,7.19,7.15,7.18,3353600.0,5.6587,5.6903,5.6587,5.6824,3353600.0
2012-05-24 11:15:00,7.18,7.18,7.16,7.16,911300.0,5.6824,5.6824,5.6666,5.6666,911300.0
2012-05-24 11:20:00,7.17,7.18,7.15,7.16,1356300.0,5.6745,5.6824,5.6587,5.6666,1356300.0
2012-05-24 11:25:00,7.15,7.16,7.14,7.16,1291400.0,5.6587,5.6666,5.6508,5.6666,1291400.0
2012-05-24 11:30:00,7.16,7.16,7.12,7.13,1899100.0,5.6666,5.6666,5.6349,5.6429,1899100.0
2012-05-24 11:35:00,7.12,7.14,7.11,7.13,1975000.0,5.6349,5.6508,5.627,5.6429,1975000.0
2012-05-24 11:40:00,7.13,7.13,7.08,7.08,3544100.0,5.6429,5.6429,5.6033,5.6033,3544100.0
2012-05-24 11:45:00,7.08,7.09,7.06,7.07,2331300.0,5.6033,5.6112,5.5875,5.5954,2331300.0
2012-05-24 11:50:00,7.07,7.08,7.05,7.08,2141800.0,5.5954,5.6033,5.5795,5.6033,2141800.0
2012-05-24 11:55:00,7.08,7.08,7.06,7.08,2070700.0,5.6033,5.6033,5.5875,5.6033,2070700.0
2012-05-24 12:00:00,7.08,7.08,7.02,7.04,3739300.0,5.6033,5.6033,5.5558,5.5716,3739300.0
2012-05-24 12:05:00,7.04,7.05,7.02,7.03,2786500.0,5.5716,5.5795,5.5558,5.5637,2786500.0
2012-05-24 12:10:00,7.03,7.05,7.02,7.03,2607100.0,5.5637,5.5795,5.5558,5.5637,2607100.0
2012-05-24 12:15:00,7.03,7.05,7.02,7.03,1499300.0,5.5637,5.5795,5.5558,5.5637,1499300.0
2012-05-24 12:20:00,7.04,7.05,7.03,7.04,918600.0,5.5716,5.5795,5.5637,5.5716,918600.0
2012-05-24 12:25:00,7.05,7.07,7.04,7.05,1463400.0,5.5795,5.5954,5.5716,5.5795,1463400.0
2012-05-24 12:30:00,7.04,7.06,7.03,7.05,2021300.0,5.5716,5.5875,5.5637,5.5795,2021300.0
2012-05-24 12:35:00,7.05,7.08,7.05,7.07,1294800.0,5.5795,5.6033,5.5795,5.5954,1294800.0
2012-05-24 12:40:00,7.07,7.08,7.06,7.07,563400.0,5.5954,5.6033,5.5875,5.5954,563400.0
2012-05-24 12:45:00,7.08,7.09,7.07,7.08,795300.0,5.6033,5.6112,5.5954,5.6033,795300.0
2012-05-24 12:50:00,7.09,7.09,7.05,7.06,1471000.0,5.6112,5.6112,5.5795,5.5875,1471000.0
2012-05-24 12:55:00,7.06,7.08,7.05,7.07,870800.0,5.5875,5.6033,5.5795,5.5954,870800.0
2012-05-24 13:00:00,7.07,7.09,7.06,7.09,435200.0,5.5954,5.6112,5.5875,5.6112,435200.0
2012-05-24 13:05:00,7.09,7.1,7.08,7.08,1166800.0,5.6112,5.6191,5.6033,5.6033,1166800.0
2012-05-24 13:10:00,7.08,7.09,7.08,7.09,617500.0,5.6033,5.6112,5.6033,5.6112,617500.0
2012-05-24 13:15:00,7.09,7.1,7.07,7.08,977400.0,5.6112,5.6191,5.5954,5.6033,977400.0
2012-05-24 13:20:00,7.08,7.09,7.07,7.08,693000.0,5.6033,5.6112,5.5954,5.6033,693000.0
2012-05-24 13:25:00,7.08,7.09,7.06,7.07,1341500.0,5.6033,5.6112,5.5875,5.5954,1341500.0
2012-05-24 13:30:00,7.06,7.07,7.04,7.07,1400400.0,5.5875,5.5954,5.5716,5.5954,1400400.0
2012-05-24 13:35:00,7.07,7.07,7.05,7.07,664700.0,5.5954,5.5954,5.5795,5.5954,664700.0
2012-05-24 13:40:00,7.06,7.08,7.06,7.07,738800.0,5.5875,5.6033,5.5875,5.5954,738800.0
2012-05-24 13:45:00,7.07,7.08,7.04,7.05,1782000.0,5.5954,5.6033,5.5716,5.5795,1782000.0
2012-05-24 13:50:00,7.04,7.05,7.03,7.03,696400.0,5.5716,5.5795,5.5637,5.5637,696400.0
2012-05-24 13:55:00,7.03,7.04,7.01,7.01,2088500.0,5.5637,5.5716,5.5479,5.5479,2088500.0
2012-05-24 14:00:00,7.02,7.04,7.01,7.03,1434400.0,5.5558,5.5716,5.5479,5.5637,1434400.0
2012-05-24 14:05:00,7.04,7.04,7.02,7.04,960600.0,5.5716,5.5716,5.5558,5.5716,960600.0
2012-05-24 14:10:00,7.04,7.04,7.01,7.01,2923000.0,5.5716,5.5716,5.5479,5.5479,2923000.0
2012-05-24 14:15:00,7.02,7.05,7.01,7.04,1652200.0,5.5558,5.5795,5.5479,5.5716,1652200.0
2012-05-24 14:20:00,7.05,7.05,7.03,7.05,784500.0,5.5795,5.5795,5.5637,5.5795,784500.0
2012-05-24 14:25:00,7.04,7.05,7.03,7.04,685400.0,5.5716,5.5795,5.5637,5.5716,685400.0
2012-05-24 14:30:00,7.04,7.06,7.04,7.06,833800.0,5.5716,5.5875,5.5716,5.5875,833800.0
2012-05-24 14:35:00,7.05,7.06,7.04,7.04,1283900.0,5.5795,5.5875,5.5716,5.5716,1283900.0
2012-05-24 14:40:00,7.05,7.05,7.03,7.03,750200.0,5.5795,5.5795,5.5637,5.5637,750200.0
2012-05-24 14:45:00,7.04,7.05,7.03,7.04,452500.0,5.5716,5.5795,5.5637,5.5716,452500.0
2012-05-24 14:50:00,7.04,7.05,7.03,7.04,763000.0,5.5716,5.5795,5.5637,5.5716,763000.0
2012-05-24 14:55:00,7.04,7.05,7.03,7.04,866000.0,5.5716,5.5795,5.5637,5.5716,866000.0
2012-05-24 15:00:00,7.04,7.08,7.04,7.06,1492700.0,5.5716,5.6033,5.5716,5.5875,1492700.0
2012-05-24 15:05:00,7.06,7.07,7.04,7.06,1300200.0,5.5875,5.5954,5.5716,5.5875,1300200.0
2012-05-24 15:10:00,7.06,7.06,7.05,7.06,789700.0,5.5875,5.5875,5.5795,5.5875,789700.0
2012-05-24 15:15:00,7.06,7.07,7.05,7.07,1378900.0,5.5875,5.5954,5.5795,5.5954,1378900.0
2012-05-24 15:20:00,7.07,7.09,7.05,7.07,2802200.0,5.5954,5.6112,5.5795,5.5954,2802200.0
2012-05-24 15:25:00,7.08,7.12,7.07,7.11,5144100.0,5.6033,5.6349,5.5954,5.627,5144100.0
2012-05-24 15:30:00,7.1,7.14,7.1,7.1,3166000.0,5.6191,5.6508,5.6191,5.6191,3166000.0
2012-05-24 15:35:00,7.1,7.11,7.09,7.1,1232500.0,5.6191,5.627,5.6112,5.6191,1232500.0
2012-05-24 15:40:00,7.11,7.11,7.08,7.09,3361400.0,5.627,5.627,5.6033,5.6112,3361400.0
2012-05-24 15:45:00,7.08,7.1,7.08,7.1,1296300.0,5.6033,5.6191,5.6033,5.6191,1296300.0
2012-05-24 15:50:00,7.1,7.14,7.09,7.13,4268200.0,5.6191,5.6508,5.6112,5.6429,4268200.0
2012-05-24 15:55:00,7.13,7.15,7.11,7.13,10297100.0,5.6429,5.6587,5.627,5.6429,10297100.0
2012-05-25 09:30:00,7.08,7.13,7.07,7.12,3452000.0,5.6033,5.6429,5.5954,5.6349,3452000.0
2012-05-25 09:35:00,7.12,7.16,7.1,7.14,2901100.0,5.6349,5.6666,5.6191,5.6508,2901100.0
2012-05-25 09:40:00,7.14,7.15,7.1,7.1,2787600.0,5.6508,5.6587,5.6191,5.6191,2787600.0
2012-05-25 09:45:00,7.11,7.13,7.1,7.12,2263400.0,5.627,5.6429,5.6191,5.6349,2263400.0
2012-05-25 09:50:00,7.12,7.15,7.11,7.13,1819300.0,5.6349,5.6587,5.627,5.6429,1819300.0
2012-05-25 09:55:00,7.14,7.17,7.13,7.14,3043000.0,5.6508,5.6745,5.6429,5.6508,3043000.0
2012-05-25 10:00:00,7.14,7.15,7.12,7.14,2789000.0,5.6508,5.6587,5.6349,5.6508,2789000.0
2012-05-25 10:05:00,7.13,7.15,7.11,7.14,2520500.0,5.6429,5.6587,5.627,5.6508,2520500.0
2012-05-25 10:10:00,7.14,7.15,7.12,7.13,1030800.0,5.6508,5.6587,5.6349,5.6429,1030800.0
2012-05-25 10:15:00,7.13,7.16,7.13,7.16,1330100.0,5.6429,5.6666,5.6429,5.6666,1330100.0
2012-05-25 10:20:00,7.16,7.17,7.15,7.16,1607700.0,5.6666,5.6745,5.6587,5.6666,1607700.0
2012-05-25 10:25:00,7.16,7.17,7.14,7.16,1643500.0,5.6666,5.6745,5.6508,5.6666,1643500.0
2012-05-25 10:30:00,7.16,7.19,7.16,7.18,2560000.0,5.6666,5.6903,5.6666,5.6824,2560000.0
2012-05-25 10:35:00,7.18,7.19,7.17,7.17,1794700.0,5.6824,5.6903,5.6745,5.6745,1794700.0
2012-05-25 10:40:00,7.17,7.18,7.14,7.16,2349300.0,5.6745,5.6824,5.6508,5.6666,2349300.0
2012-05-25 10:45:00,7.15,7.17,7.14,7.16,1484200.0,5.6587,5.6745,5.6508,5.6666,1484200.0
2012-05-25 10:50:00,7.16,7.17,7.15,7.16,933000.0,5.6666,5.6745,5.6587,5.6666,933000.0
2012-05-25 10:55:00,7.16,7.17,7.15,7.15,938000.0,5.6666,5.6745,5.6587,5.6587,938000.0
2012-05-25 11:00:00,7.15,7.19,7.15,7.18,1825700.0,5.6587,5.6903,5.6587,5.6824,1825700.0
2012-05-25 11:05:00,7.18,7.2,7.17,7.2,1903300.0,5.6824,5.6983,5.6745,5.6983,1903300.0
2012-05-25 11:10:00,7.19,7.2,7.18,7.19,1499800.0,5.6903,5.6983,5.6824,5.6903,1499800.0
2012-05-25 11:15:00,7.18,7.2,7.18,7.2,1830300.0,5.6824,5.6983,5.6824,5.6983,1830300.0
2012-05-25 11:20:00,7.2,7.24,7.18,7.24,4279600.0,5.6983,5.7299,5.6824,5.7299,4279600.0
2012-05-25 11:25:00,7.23,7.25,7.2,7.2,3842900.0,5.722,5.7378,5.6983,5.6983,3842900.0
2012-05-25 11:30:00,7.2,7.21,7.18,7.18,1945700.0,5.6983,5.7062,5.6824,5.6824,1945700.0
2012-05-25 11:35:00,7.19,7.19,7.17,7.19,1031300.0,5.6903,5.6903,5.6745,5.6903,1031300.0
2012-05-25 11:40:00,7.19,7.2,7.18,7.19,781100.0,5.6903,5.6983,5.6824,5.6903,781100.0
2012-05-25 11:45:00,7.19,7.2,7.18,7.19,1276900.0,5.6903,5.6983,5.6824,5.6903,1276900.0
2012-05-25 11:50:00,7.2,7.2,7.18,7.19,1606900.0,5.6983,5.6983,5.6824,5.6903,1606900.0
2012-05-25 11:55:00,7.2,7.2,7.19,7.2,633900.0,5.6983,5.6983,5.6903,5.6983,633900.0
2012-05-25 12:00:00,7.2,7.2,7.18,7.19,2085700.0,5.6983,5.6983,5.6824,5.6903,2085700.0
2012-05-25 12:05:00,7.19,7.2,7.18,7.2,885200.0,5.6903,5.6983,5.6824,5.6983,885200.0
2012-05-25 12:10:00,7.2,7.2,7.19,7.2,185500.0,5.6983,5.6983,5.6903,5.6983,185500.0
2012-05-25 12:15:00,7.19,7.2,7.19,7.19,816500.0,5.6903,5.6983,5.6903,5.6903,816500.0
2012-05-25 12:20:00,7.2,7.2,7.18,7.19,950800.0,5.6983,5.6983,5.6824,5.6903,950800.0
2012-05-25 12:25:00,7.19,7.19,7.16,7.17,864100.0,5.6903,5.6903,5.6666,5.6745,864100.0
2012-05-25 12:30:00,7.16,7.17,7.16,7.17,362100.0,5.6666,5.6745,5.6666,5.6745,362100.0
2012-05-25 12:35:00,7.16,7.18,7.16,7.17,462800.0,5.6666,5.6824,5.6666,5.6745,462800.0
2012-05-25 12:40:00,7.18,7.18,7.17,7.17,513700.0,5.6824,5.6824,5.6745,5.6745,513700.0
2012-05-25 12:45:00,7.18,7.18,7.17,7.17,381700.0,5.6824,5.6824,5.6745,5.6745,381700.0
2012-05-25 12:50:00,7.18,7.18,7.17,7.18,768500.0,5.6824,5.6824,5.6745,5.6824,768500.0
2012-05-25 12:55:00,7.17,7.18,7.17,7.17,238800.0,5.6745,5.6824,5.6745,5.6745,238800.0
2012-05-25 13:00:00,7.17,7.18,7.16,7.16,2097400.0,5.6745,5.6824,5.6666,5.6666,2097400.0
2012-05-25 13:05:00,7.16,7.17,7.16,7.17,173900.0,5.6666,5.6745,5.6666,5.6745,173900.0
2012-05-25 13:10:00,7.17,7.17,7.16,7.17,475600.0,5.6745,5.6745,5.6666,5.6745,475600.0
2012-05-25 13:15:00,7.16,7.17,7.16,7.17,273400.0,5.6666,5.6745,5.6666,5.6745,273400.0
2012-05-25 13:20:00,7.17,7.18,7.16,7.18,418900.0,5.6745,5.6824,5.6666,5.6824,418900.0
2012-05-25 13:25:00,7.18,7.18,7.17,7.17,178900.0,5.6824,5.6824,5.6745,5.6745,178900.0
2012-05-25 13:30:00,7.18,7.18,7.17,7.17,320400.0,5.6824,5.6824,5.6745,5.6745,320400.0
2012-05-25 13:35:00,7.18,7.18,7.17,7.17,194000.0,5.6824,5.6824,5.6745,5.6745,194000.0
2012-05-25 13:40:00,7.18,7.18,7.17,7.17,442400.0,5.6824,5.6824,5.6745,5.6745,442400.0
2012-05-25 13:45:00,7.17,7.18,7.17,7.17,187800.0,5.6745,5.6824,5.6745,5.6745,187800.0
2012-05-25 13:50:00,7.18,7.18,7.15,7.15,1117200.0,5.6824,5.6824,5.6587,5.6587,1117200.0
2012-05-25 13:55:00,7.15,7.17,7.15,7.17,806600.0,5.6587,5.6745,5.6587,5.6745,806600.0
2012-05-25 14:00:00,7.17,7.17,7.16,7.17,214000.0,5.6745,5.6745,5.6666,5.6745,214000.0
2012-05-25 14:05:00,7.17,7.17,7.16,7.16,556600.0,5.6745,5.6745,5.6666,5.6666,556600.0
2012-05-25 14:10:00,7.16,7.17,7.16,7.17,194700.0,5.6666,5.6745,5.6666,5.6745,194700.0
2012-05-25 14:15:00,7.16,7.17,7.16,7.16,543800.0,5.6666,5.6745,5.6666,5.6666,543800.0
2012-05-25 14:20:00,7.16,7.16,7.14,7.16,1589000.0,5.6666,5.6666,5.6508,5.6666,1589000.0
2012-05-25 14:25:00,7.15,7.18,7.15,7.18,1573000.0,5.6587,5.6824,5.6587,5.6824,1573000.0
2012-05-25 14:30:00,7.18,7.18,7.17,7.17,357400.0,5.6824,5.6824,5.6745,5.6745,357400.0
2012-05-25 14:35:00,7.17,7.18,7.16,7.17,545600.0,5.6745,5.6824,5.6666,5.6745,545600.0
2012-05-25 14:40:00,7.16,7.17,7.16,7.16,350700.0,5.6666,5.6745,5.6666,5.6666,350700.0
2012-05-25 14:45:00,7.16,7.17,7.15,7.17,1286800.0,5.6666,5.6745,5.6587,5.6745,1286800.0
2012-05-25 14:50:00,7.17,7.17,7.15,7.16,896300.0,5.6745,5.6745,5.6587,5.6666,896300.0
2012-05-25 14:55:00,7.17,7.17,7.15,7.16,666200.0,5.6745,5.6745,5.6587,5.6666,666200.0
2012-05-25 15:00:00,7.16,7.17,7.15,7.16,932000.0,5.6666,5.6745,5.6587,5.6666,932000.0
2012-05-25 15:05:00,7.17,7.17,7.16,7.17,346000.0,5.6745,5.6745,5.6666,5.6745,346000.0
2012-05-25 15:10:00,7.16,7.17,7.16,7.16,739800.0,5.6666,5.6745,5.6666,5.6666,739800.0
2012-05-25 15:15:00,7.16,7.17,7.15,7.16,847100.0,5.6666,5.6745,5.6587,5.6666,847100.0
2012-05-25 15:20:00,7.16,7.17,7.12,7.12,1963400.0,5.6666,5.6745,5.6349,5.6349,1963400.0
2012-05-25 15:25:00,7.13,7.15,7.12,7.15,1072600.0,5.6429,5.6587,5.6349,5.6587,1072600.0
2012-05-25 15:30:00,7.15,7.16,7.14,7.16,875200.0,5.6587,5.6666,5.6508,5.6666,875200.0
2012-05-25 15:35:00,7.15,7.16,7.14,7.15,1622700.0,5.6587,5.6666,5.6508,5.6587,1622700.0
2012-05-25 15:40:00,7.15,7.16,7.14,7.15,1339900.0,5.6587,5.6666,5.6508,5.6587,1339900.0
2012-05-25 15:45:00,7.15,7.16,7.14,7.15,1341100.0,5.6587,5.6666,5.6508,5.6587,1341100.0
2012-05-25 15:50:00,7.16,7.16,7.14,7.15,2418300.0,5.6666,5.6666,5.6508,5.6587,2418300.0
2012-05-25 15:55:00,7.16,7.17,7.15,7.15,5430800.0,5.6666,5.6745,5.6587,5.6587,5430800.0
2012-05-29 09:30:00,7.28,7.29,7.22,7.23,4417500.0,5.7616,5.7695,5.7141,5.722,4417500.0
2012-05-29 09:35:00,7.22,7.26,7.22,7.24,3706200.0,5.7141,5.7457,5.7141,5.7299,3706200.0
2012-05-29 09:40:00,7.23,7.27,7.22,7.24,2968300.0,5.722,5.7537,5.7141,5.7299,2968300.0
2012-05-29 09:45:00,7.25,7.28,7.24,7.27,2220200.0,5.7378,5.7616,5.7299,5.7537,2220200.0
2012-05-29 09:50:00,7.27,7.27,7.23,7.25,1760800.0,5.7537,5.7537,5.722,5.7378,1760800.0
2012-05-29 09:55:00,7.25,7.27,7.25,7.25,1711100.0,5.7378,5.7537,5.7378,5.7378,1711100.0
2012-05-29 10:00:00,7.25,7.28,7.24,7.28,3790700.0,5.7378,5.7616,5.7299,5.7616,3790700.0
2012-05-29 10:05:00,7.28,7.29,7.25,7.27,2646300.0,5.7616,5.7695,5.7378,5.7537,2646300.0
2012-05-29 10:10:00,7.26,7.28,7.26,7.27,1375300.0,5.7457,5.7616,5.7457,5.7537,1375300.0
2012-05-29 10:15:00,7.27,7.27,7.25,7.26,2231100.0,5.7537,5.7537,5.7378,5.7457,2231100.0
2012-05-29 10:20:00,7.26,7.27,7.25,7.26,1841200.0,5.7457,5.7537,5.7378,5.7457,1841200.0
2012-05-29 10:25:00,7.26,7.27,7.25,7.25,1336600.0,5.7457,5.7537,5.7378,5.7378,1336600.0
2012-05-29 10:30:00,7.26,7.27,7.25,7.27,2557200.0,5.7457,5.7537,5.7378,5.7537,2557200.0
2012-05-29 10:35:00,7.27,7.28,7.26,7.27,1612100.0,5.7537,5.7616,5.7457,5.7537,1612100.0
2012-05-29 10:40:00,7.27,7.28,7.26,7.27,816400.0,5.7537,5.7616,5.7457,5.7537,816400.0
2012-05-29 10:45:00,7.28,7.28,7.27,7.28,513200.0,5.7616,5.7616,5.7537,5.7616,513200.0
2012-05-29 10:50:00,7.28,7.28,7.27,7.28,808900.0,5.7616,5.7616,5.7537,5.7616,808900.0
2012-05-29 10:55:00,7.27,7.28,7.27,7.28,765700.0,5.7537,5.7616,5.7537,5.7616,765700.0
2012-05-29 11:00:00,7.28,7.28,7.27,7.28,1355200.0,5.7616,5.7616,5.7537,5.7616,1355200.0
2012-05-29 11:05:00,7.27,7.28,7.27,7.27,1252500.0,5.7537,5.7616,5.7537,5.7537,1252500.0
2012-05-29 11:10:00,7.28,7.28,7.25,7.26,3181600.0,5.7616,5.7616,5.7378,5.7457,3181600.0
2012-05-29 11:15:00,7.26,7.27,7.26,7.27,867100.0,5.7457,5.7537,5.7457,5.7537,867100.0
2012-05-29 11:20:00,7.26,7.27,7.26,7.27,1497600.0,5.7457,5.7537,5.7457,5.7537,1497600.0
2012-05-29 11:25:00,7.27,7.3,7.26,7.3,2119300.0,5.7537,5.7774,5.7457,5.7774,2119300.0
2012-05-29 11:30:00,7.29,7.3,7.29,7.29,1874000.0,5.7695,5.7774,5.7695,5.7695,1874000.0
2012-05-29 11:35:00,7.3,7.3,7.27,7.27,3166600.0,5.7774,5.7774,5.7537,5.7537,3166600.0
2012-05-29 11:40:00,7.28,7.29,7.26,7.28,3097800.0,5.7616,5.7695,5.7457,5.7616,3097800.0
2012-05-29 11:45:00,7.29,7.29,7.24,7.24,3118500.0,5.7695,5.7695,5.7299,5.7299,3118500.0
2012-05-29 11:50:00,7.24,7.27,7.24,7.27,1736100.0,5.7299,5.7537,5.7299,5.7537,1736100.0
2012-05-29 11:55:00,7.27,7.28,7.26,7.28,1303300.0,5.7537,5.7616,5.7457,5.7616,1303300.0
2012-05-29 12:00:00,7.27,7.29,7.26,7.26,2858300.0,5.7537,5.7695,5.7457,5.7457,2858300.0
2012-05-29 12:05:00,7.27,7.3,7.26,7.3,2049800.0,5.7537,5.7774,5.7457,5.7774,2049800.0
2012-05-29 12:10:00,7.29,7.3,7.28,7.29,2851900.0,5.7695,5.7774,5.7616,5.7695,2851900.0
2012-05-29 12:15:00,7.29,7.3,7.27,7.3,2803500.0,5.7695,5.7774,5.7537,5.7774,2803500.0
2012-05-29 12:20:00,7.29,7.32,7.29,7.31,2737900.0,5.7695,5.7932,5.7695,5.7853,2737900.0
2012-05-29 12:25:00,7.32,7.33,7.31,7.33,1118100.0,5.7932,5.8011,5.7853,5.8011,1118100.0
2012-05-29 12:30:00,7.33,7.33,7.31,7.31,1457200.0,5.8011,5.8011,5.7853,5.7853,1457200.0
2012-05-29 12:35:00,7.31,7.32,7.31,7.32,695300.0,5.7853,5.7932,5.7853,5.7932,695300.0
2012-05-29 12:40:00,7.31,7.34,7.31,7.33,1779400.0,5.7853,5.8091,5.7853,5.8011,1779400.0
2012-05-29 12:45:00,7.34,7.34,7.33,7.33,771300.0,5.8091,5.8091,5.8011,5.8011,771300.0
2012-05-29 12:50:00,7.33,7.34,7.33,7.33,719200.0,5.8011,5.8091,5.8011,5.8011,719200.0
2012-05-29 12:55:00,7.33,7.34,7.32,7.33,1221200.0,5.8011,5.8091,5.7932,5.8011,1221200.0
2012-05-29 13:00:00,7.32,7.33,7.31,7.32,1046800.0,5.7932,5.8011,5.7853,5.7932,1046800.0
2012-05-29 13:05:00,7.32,7.32,7.3,7.31,824000.0,5.7932,5.7932,5.7774,5.7853,824000.0
2012-05-29 13:10:00,7.3,7.31,7.3,7.31,610100.0,5.7774,5.7853,5.7774,5.7853,610100.0
2012-05-29 13:15:00,7.31,7.31,7.3,7.3,768200.0,5.7853,5.7853,5.7774,5.7774,768200.0
2012-05-29 13:20:00,7.3,7.31,7.29,7.3,1528900.0,5.7774,5.7853,5.7695,5.7774,1528900.0
2012-05-29 13:25:00,7.3,7.31,7.27,7.27,1302200.0,5.7774,5.7853,5.7537,5.7537,1302200.0
2012-05-29 13:30:00,7.28,7.29,7.27,7.29,804900.0,5.7616,5.7695,5.7537,5.7695,804900.0
2012-05-29 13:35:00,7.29,7.3,7.28,7.3,1335200.0,5.7695,5.7774,5.7616,5.7774,1335200.0
2012-05-29 13:40:00,7.29,7.3,7.29,7.29,993100.0,5.7695,5.7774,5.7695,5.7695,993100.0
2012-05-29 13:45:00,7.29,7.31,7.29,7.3,833000.0,5.7695,5.7853,5.7695,5.7774,833000.0
2012-05-29 13:50:00,7.3,7.3,7.29,7.3,381600.0,5.7774,5.7774,5.7695,5.7774,381600.0
2012-05-29 13:55:00,7.3,7.3,7.29,7.3,324900.0,5.7774,5.7774,5.7695,5.7774,324900.0
2012-05-29 14:00:00,7.29,7.3,7.29,7.29,629300.0,5.7695,5.7774,5.7695,5.7695,629300.0
2012-05-29 14:05:00,7.3,7.3,7.29,7.3,317100.0,5.7774,5.7774,5.7695,5.7774,317100.0
2012-05-29 14:10:00,7.29,7.32,7.29,7.32,1167800.0,5.7695,5.7932,5.7695,5.7932,1167800.0
2012-05-29 14:15:00,7.32,7.32,7.3,7.3,839200.0,5.7932,5.7932,5.7774,5.7774,839200.0
2012-05-29 14:20:00,7.3,7.31,7.3,7.3,669900.0,5.7774,5.7853,5.7774,5.7774,669900.0
2012-05-29 14:25:00,7.3,7.31,7.3,7.3,539800.0,5.7774,5.7853,5.7774,5.7774,539800.0
2012-05-29 14:30:00,7.31,7.32,7.3,7.32,747500.0,5.7853,5.7932,5.7774,5.7932,747500.0
2012-05-29 14:35:00,7.32,7.32,7.29,7.29,2116500.0,5.7932,5.7932,5.7695,5.7695,2116500.0
2012-05-29 14:40:00,7.29,7.31,7.29,7.29,657700.0,5.7695,5.7853,5.7695,5.7695,657700.0
2012-05-29 14:45:00,7.29,7.3,7.29,7.29,296800.0,5.7695,5.7774,5.7695,5.7695,296800.0
2012-05-29 14:50:00,7.29,7.31,7.29,7.3,903200.0,5.7695,5.7853,5.7695,5.7774,903200.0
2012-05-29 14:55:00,7.3,7.33,7.3,7.32,2531000.0,5.7774,5.8011,5.7774,5.7932,2531000.0
2012-05-29 15:00:00,7.32,7.32,7.31,7.31,1507700.0,5.7932,5.7932,5.7853,5.7853,1507700.0
2012-05-29 15:05:00,7.32,7.32,7.31,7.31,594000.0,5.7932,5.7932,5.7853,5.7853,594000.0
2012-05-29 15:10:00,7.31,7.34,7.31,7.33,2893500.0,5.7853,5.8091,5.7853,5.8011,2893500.0
2012-05-29 15:15:00,7.33,7.35,7.33,7.34,1346700.0,5.8011,5.817,5.8011,5.8091,1346700.0
2012-05-29 15:20:00,7.35,7.35,7.33,7.33,1186000.0,5.817,5.817,5.8011,5.8011,1186000.0
2012-05-29 15:25:00,7.33,7.35,7.33,7.35,844700.0,5.8011,5.817,5.8011,5.817,844700.0
2012-05-29 15:30:00,7.35,7.35,7.33,7.35,4223900.0,5.817,5.817,5.8011,5.817,4223900.0
2012-05-29 15:35:00,7.35,7.37,7.34,7.36,3321700.0,5.817,5.8328,5.8091,5.8249,3321700.0
2012-05-29 15:40:00,7.37,7.42,7.36,7.41,6740000.0,5.8328,5.8724,5.8249,5.8645,6740000.0
2012-05-29 15:45:00,7.42,7.44,7.41,7.42,5680000.0,5.8724,5.8882,5.8645,5.8724,5680000.0
2012-05-29 15:50:00,7.42,7.43,7.4,7.43,4492000.0,5.8724,5.8803,5.8565,5.8803,4492000.0
2012-05-29 15:55:00,7.43,7.45,7.42,7.44,9337200.0,5.8803,5.8961,5.8724,5.8882,9337200.0
2012-05-30 09:30:00,7.33,7.34,7.3,7.32,4771100.0,5.8092,5.8171,5.7854,5.8013,4771100.0
2012-05-30 09:35:00,7.33,7.34,7.3,7.32,4637500.0,5.8092,5.8171,5.7854,5.8013,4637500.0
2012-05-30 09:40:00,7.31,7.35,7.31,7.34,4531500.0,5.7934,5.8251,5.7934,5.8171,4531500.0
2012-05-30 09:45:00,7.35,7.37,7.33,7.36,2750800.0,5.8251,5.8409,5.8092,5.833,2750800.0
2012-05-30 09:50:00,7.35,7.36,7.34,7.36,2228500.0,5.8251,5.833,5.8171,5.833,2228500.0
2012-05-30 09:55:00,7.35,7.36,7.34,7.35,1960300.0,5.8251,5.833,5.8171,5.8251,1960300.0
2012-05-30 10:00:00,7.35,7.36,7.33,7.36,4832300.0,5.8251,5.833,5.8092,5.833,4832300.0
2012-05-30 10:05:00,7.36,7.41,7.35,7.41,4517600.0,5.833,5.8726,5.8251,5.8726,4517600.0
2012-05-30 10:10:00,7.41,7.41,7.34,7.35,5751300.0,5.8726,5.8726,5.8171,5.8251,5751300.0
2012-05-30 10:15:00,7.34,7.37,7.33,7.33,3713000.0,5.8171,5.8409,5.8092,5.8092,3713000.0
2012-05-30 10:20:00,7.33,7.34,7.31,7.32,2854400.0,5.8092,5.8171,5.7934,5.8013,2854400.0
2012-05-30 10:25:00,7.33,7.34,7.32,7.33,3098200.0,5.8092,5.8171,5.8013,5.8092,3098200.0
2012-05-30 10:30:00,7.33,7.33,7.32,7.33,943800.0,5.8092,5.8092,5.8013,5.8092,943800.0
2012-05-30 10:35:00,7.33,7.34,7.31,7.32,2256600.0,5.8092,5.8171,5.7934,5.8013,2256600.0
2012-05-30 10:40:00,7.32,7.32,7.29,7.3,3347600.0,5.8013,5.8013,5.7775,5.7854,3347600.0
2012-05-30 10:45:00,7.29,7.32,7.29,7.3,3299200.0,5.7775,5.8013,5.7775,5.7854,3299200.0
2012-05-30 10:50:00,7.3,7.33,7.3,7.33,1597700.0,5.7854,5.8092,5.7854,5.8092,1597700.0
2012-05-30 10:55:00,7.32,7.33,7.29,7.29,1045200.0,5.8013,5.8092,5.7775,5.7775,1045200.0
2012-05-30 11:00:00,7.29,7.32,7.29,7.31,1712100.0,5.7775,5.8013,5.7775,5.7934,1712100.0
2012-05-30 11:05:00,7.31,7.34,7.31,7.33,1348700.0,5.7934,5.8171,5.7934,5.8092,1348700.0
2012-05-30 11:10:00,7.32,7.34,7.32,7.32,811300.0,5.8013,5.8171,5.8013,5.8013,811300.0
2012-05-30 11:15:00,7.33,7.33,7.3,7.31,1362700.0,5.8092,5.8092,5.7854,5.7934,1362700.0
2012-05-30 11:20:00,7.3,7.31,7.28,7.29,2280200.0,5.7854,5.7934,5.7696,5.7775,2280200.0
2012-05-30 11:25:00,7.3,7.3,7.29,7.29,899700.0,5.7854,5.7854,5.7775,5.7775,899700.0
2012-05-30 11:30:00,7.29,7.3,7.25,7.25,2593200.0,5.7775,5.7854,5.7458,5.7458,2593200.0
2012-05-30 11:35:00,7.25,7.27,7.23,7.23,5095500.0,5.7458,5.7616,5.7299,5.7299,5095500.0
2012-05-30 11:40:00,7.23,7.24,7.2,7.22,3961700.0,5.7299,5.7379,5.7062,5.722,3961700.0
2012-05-30 11:45:00,7.22,7.23,7.2,7.2,4540400.0,5.722,5.7299,5.7062,5.7062,4540400.0
2012-05-30 11:50:00,7.21,7.23,7.2,7.21,3241000.0,5.7141,5.7299,5.7062,5.7141,3241000.0
2012-05-30 11:55:00,7.21,7.22,7.21,7.22,791400.0,5.7141,5.722,5.7141,5.722,791400.0
2012-05-30 12:00:00,7.21,7.22,7.13,7.13,8783500.0,5.7141,5.722,5.6507,5.6507,8783500.0
2012-05-30 12:05:00,7.13,7.16,7.13,7.15,2109200.0,5.6507,5.6745,5.6507,5.6665,2109200.0
2012-05-30 12:10:00,7.16,7.16,7.15,7.15,836400.0,5.6745,5.6745,5.6665,5.6665,836400.0
2012-05-30 12:15:00,7.16,7.16,7.14,7.15,2216200.0,5.6745,5.6745,5.6586,5.6665,2216200.0
2012-05-30 12:20:00,7.14,7.15,7.11,7.13,4129800.0,5.6586,5.6665,5.6348,5.6507,4129800.0
2012-05-30 12:25:00,7.13,7.13,7.1,7.12,3318400.0,5.6507,5.6507,5.6269,5.6428,3318400.0
2012-05-30 12:30:00,7.12,7.15,7.11,7.15,2325600.0,5.6428,5.6665,5.6348,5.6665,2325600.0
2012-05-30 12:35:00,7.15,7.16,7.13,7.16,3234500.0,5.6665,5.6745,5.6507,5.6745,3234500.0
2012-05-30 12:40:00,7.16,7.18,7.14,7.18,2307100.0,5.6745,5.6903,5.6586,5.6903,2307100.0
2012-05-30 12:45:00,7.18,7.18,7.17,7.18,1071700.0,5.6903,5.6903,5.6824,5.6903,1071700.0
2012-05-30 12:50:00,7.18,7.18,7.17,7.17,772100.0,5.6903,5.6903,5.6824,5.6824,772100.0
2012-05-30 12:55:00,7.18,7.18,7.16,7.17,1659200.0,5.6903,5.6903,5.6745,5.6824,1659200.0
2012-05-30 13:00:00,7.17,7.18,7.17,7.18,642400.0,5.6824,5.6903,5.6824,5.6903,642400.0
2012-05-30 13:05:00,7.17,7.18,7.15,7.16,1546200.0,5.6824,5.6903,5.6665,5.6745,1546200.0
2012-05-30 13:10:00,7.16,7.17,7.15,7.17,642600.0,5.6745,5.6824,5.6665,5.6824,642600.0
2012-05-30 13:15:00,7.16,7.18,7.16,7.18,1092300.0,5.6745,5.6903,5.6745,5.6903,1092300.0
2012-05-30 13:20:00,7.18,7.18,7.17,7.18,1069000.0,5.6903,5.6903,5.6824,5.6903,1069000.0
2012-05-30 13:25:00,7.18,7.18,7.16,7.17,1230700.0,5.6903,5.6903,5.6745,5.6824,1230700.0
2012-05-30 13:30:00,7.17,7.21,7.17,7.21,1773800.0,5.6824,5.7141,5.6824,5.7141,1773800.0
2012-05-30 13:35:00,7.2,7.21,7.19,7.21,2016600.0,5.7062,5.7141,5.6982,5.7141,2016600.0
2012-05-30 13:40:00,7.2,7.21,7.2,7.21,517800.0,5.7062,5.7141,5.7062,5.7141,517800.0
2012-05-30 13:45:00,7.21,7.23,7.2,7.23,1160100.0,5.7141,5.7299,5.7062,5.7299,1160100.0
2012-05-30 13:50:00,7.22,7.25,7.21,7.25,1611500.0,5.722,5.7458,5.7141,5.7458,1611500.0
2012-05-30 13:55:00,7.25,7.25,7.23,7.24,2807600.0,5.7458,5.7458,5.7299,5.7379,2807600.0
2012-05-30 14:00:00,7.24,7.26,7.24,7.26,1689100.0,5.7379,5.7537,5.7379,5.7537,1689100.0
2012-05-30 14:05:00,7.26,7.29,7.25,7.26,3469600.0,5.7537,5.7775,5.7458,5.7537,3469600.0
2012-05-30 14:10:00,7.26,7.27,7.23,7.25,3361200.0,5.7537,5.7616,5.7299,5.7458,3361200.0
2012-05-30 14:15:00,7.25,7.26,7.24,7.25,987900.0,5.7458,5.7537,5.7379,5.7458,987900.0
2012-05-30 14:20:00,7.26,7.26,7.24,7.25,876900.0,5.7537,5.7537,5.7379,5.7458,876900.0
2012-05-30 14:25:00,7.25,7.25,7.19,7.22,3246900.0,5.7458,5.7458,5.6982,5.722,3246900.0
2012-05-30 14:30:00,7.21,7.24,7.21,7.24,3317700.0,5.7141,5.7379,5.7141,5.7379,3317700.0
2012-05-30 14:35:00,7.24,7.24,7.21,7.22,1539500.0,5.7379,5.7379,5.7141,5.722,1539500.0
2012-05-30 14:40:00,7.22,7.24,7.21,7.23,823500.0,5.722,5.7379,5.7141,5.7299,823500.0
2012-05-30 14:45:00,7.24,7.24,7.21,7.22,1001400.0,5.7379,5.7379,5.7141,5.722,1001400.0
2012-05-30 14:50:00,7.22,7.23,7.21,7.23,1578300.0,5.722,5.7299,5.7141,5.7299,1578300.0
2012-05-30 14:55:00,7.22,7.23,7.22,7.23,285200.0,5.722,5.7299,5.722,5.7299,285200.0
2012-05-30 15:00:00,7.22,7.23,7.2,7.2,1656500.0,5.722,5.7299,5.7062,5.7062,1656500.0
2012-05-30 15:05:00,7.2,7.21,7.17,7.2,4602500.0,5.7062,5.7141,5.6824,5.7062,4602500.0
2012-05-30 15:10:00,7.19,7.2,7.17,7.18,1238300.0,5.6982,5.7062,5.6824,5.6903,1238300.0
2012-05-30 15:15:00,7.17,7.2,7.16,7.2,1625400.0,5.6824,5.7062,5.6745,5.7062,1625400.0
2012-05-30 15:20:00,7.2,7.21,7.18,7.2,1925600.0,5.7062,5.7141,5.6903,5.7062,1925600.0
2012-05-30 15:25:00,7.2,7.22,7.19,7.22,1673700.0,5.7062,5.722,5.6982,5.722,1673700.0
2012-05-30 15:30:00,7.22,7.22,7.18,7.21,2465700.0,5.722,5.722,5.6903,5.7141,2465700.0
2012-05-30 15:35:00,7.21,7.22,7.2,7.21,1050300.0,5.7141,5.722,5.7062,5.7141,1050300.0
2012-05-30 15:40:00,7.22,7.24,7.21,7.22,3918000.0,5.722,5.7379,5.7141,5.722,3918000.0
2012-05-30 15:45:00,7.22,7.23,7.21,7.22,2812100.0,5.722,5.7299,5.7141,5.722,2812100.0
2012-05-30 15:50:00,7.22,7.22,7.18,7.18,3845100.0,5.722,5.722,5.6903,5.6903,3845100.0
2012-05-30 15:55:00,7.19,7.21,7.18,7.18,9692800.0,5.6982,5.7141,5.6903,5.6903,9692800.0
2012-05-31 09:30:00,7.21,7.26,7.2,7.24,3616900.0,5.7141,5.7537,5.7062,5.7379,3616900.0
2012-05-31 09:35:00,7.24,7.24,7.16,7.16,2348100.0,5.7379,5.7379,5.6745,5.6745,2348100.0
2012-05-31 09:40:00,7.16,7.17,7.12,7.15,2856600.0,5.6745,5.6824,5.6428,5.6665,2856600.0
2012-05-31 09:45:00,7.14,7.15,7.1,7.11,3095400.0,5.6586,5.6665,5.6269,5.6348,3095400.0
2012-05-31 09:50:00,7.11,7.12,7.07,7.07,3179600.0,5.6348,5.6428,5.6031,5.6031,3179600.0
2012-05-31 09:55:00,7.07,7.11,7.06,7.1,3117700.0,5.6031,5.6348,5.5952,5.6269,3117700.0
2012-05-31 10:00:00,7.09,7.1,7.06,7.06,2647500.0,5.619,5.6269,5.5952,5.5952,2647500.0
2012-05-31 10:05:00,7.06,7.07,7.04,7.06,3185400.0,5.5952,5.6031,5.5794,5.5952,3185400.0
2012-05-31 10:10:00,7.06,7.07,7.05,7.07,1913900.0,5.5952,5.6031,5.5873,5.6031,1913900.0
2012-05-31 10:15:00,7.07,7.1,7.06,7.1,2672500.0,5.6031,5.6269,5.5952,5.6269,2672500.0
2012-05-31 10:20:00,7.1,7.1,7.08,7.08,1283000.0,5.6269,5.6269,5.6111,5.6111,1283000.0
2012-05-31 10:25:00,7.08,7.11,7.08,7.11,1205900.0,5.6111,5.6348,5.6111,5.6348,1205900.0
2012-05-31 10:30:00,7.11,7.12,7.09,7.11,2079900.0,5.6348,5.6428,5.619,5.6348,2079900.0
2012-05-31 10:35:00,7.12,7.14,7.12,7.14,2653700.0,5.6428,5.6586,5.6428,5.6586,2653700.0
2012-05-31 10:40:00,7.13,7.14,7.11,7.11,1129200.0,5.6507,5.6586,5.6348,5.6348,1129200.0
2012-05-31 10:45:00,7.12,7.12,7.1,7.1,1675200.0,5.6428,5.6428,5.6269,5.6269,1675200.0
2012-05-31 10:50:00,7.11,7.11,7.1,7.11,1154600.0,5.6348,5.6348,5.6269,5.6348,1154600.0
2012-05-31 10:55:00,7.1,7.14,7.1,7.12,3078400.0,5.6269,5.6586,5.6269,5.6428,3078400.0
2012-05-31 11:00:00,7.11,7.13,7.09,7.1,2613600.0,5.6348,5.6507,5.619,5.6269,2613600.0
2012-05-31 11:05:00,7.1,7.1,7.09,7.09,643000.0,5.6269,5.6269,5.619,5.619,643000.0
2012-05-31 11:10:00,7.1,7.1,7.07,7.07,3658800.0,5.6269,5.6269,5.6031,5.6031,3658800.0
2012-05-31 11:15:00,7.07,7.08,7.07,7.08,1819900.0,5.6031,5.6111,5.6031,5.6111,1819900.0
2012-05-31 11:20:00,7.08,7.1,7.07,7.1,1334900.0,5.6111,5.6269,5.6031,5.6269,1334900.0
2012-05-31 11:25:00,7.1,7.11,7.09,7.09,1798100.0,5.6269,5.6348,5.619,5.619,1798100.0
2012-05-31 11:30:00,7.1,7.15,7.09,7.15,2613200.0,5.6269,5.6665,5.619,5.6665,2613200.0
2012-05-31 11:35:00,7.15,7.16,7.13,7.16,2542000.0,5.6665,5.6745,5.6507,5.6745,2542000.0
2012-05-31 11:40:00,7.15,7.16,7.14,7.15,782900.0,5.6665,5.6745,5.6586,5.6665,782900.0
2012-05-31 11:45:00,7.14,7.15,7.12,7.12,2349300.0,5.6586,5.6665,5.6428,5.6428,2349300.0
2012-05-31 11:50:00,7.13,7.15,7.12,7.14,2285400.0,5.6507,5.6665,5.6428,5.6586,2285400.0
2012-05-31 11:55:00,7.15,7.17,7.14,7.15,1287500.0,5.6665,5.6824,5.6586,5.6665,1287500.0
2012-05-31 12:00:00,7.15,7.17,7.14,7.15,1367000.0,5.6665,5.6824,5.6586,5.6665,1367000.0
2012-05-31 12:05:00,7.16,7.18,7.15,7.17,965500.0,5.6745,5.6903,5.6665,5.6824,965500.0
2012-05-31 12:10:00,7.18,7.2,7.17,7.2,1768700.0,5.6903,5.7062,5.6824,5.7062,1768700.0
2012-05-31 12:15:00,7.19,7.2,7.18,7.2,1118200.0,5.6982,5.7062,5.6903,5.7062,1118200.0
2012-05-31 12:20:00,7.2,7.24,7.19,7.22,2828900.0,5.7062,5.7379,5.6982,5.722,2828900.0
2012-05-31 12:25:00,7.21,7.27,7.21,7.24,3799700.0,5.7141,5.7616,5.7141,5.7379,3799700.0
2012-05-31 12:30:00,7.24,7.25,7.21,7.21,1730300.0,5.7379,5.7458,5.7141,5.7141,1730300.0
2012-05-31 12:35:00,7.22,7.23,7.19,7.2,1694800.0,5.722,5.7299,5.6982,5.7062,1694800.0
2012-05-31 12:40:00,7.2,7.22,7.2,7.21,856500.0,5.7062,5.722,5.7062,5.7141,856500.0
2012-05-31 12:45:00,7.22,7.22,7.19,7.22,2558600.0,5.722,5.722,5.6982,5.722,2558600.0
2012-05-31 12:50:00,7.22,7.23,7.21,7.21,896700.0,5.722,5.7299,5.7141,5.7141,896700.0
2012-05-31 12:55:00,7.21,7.22,7.19,7.2,1394300.0,5.7141,5.722,5.6982,5.7062,1394300.0
2012-05-31 13:00:00,7.2,7.22,7.19,7.21,1930900.0,5.7062,5.722,5.6982,5.7141,1930900.0
2012-05-31 13:05:00,7.21,7.24,7.21,7.22,2969400.0,5.7141,5.7379,5.7141,5.722,2969400.0
2012-05-31 13:10:00,7.22,7.23,7.2,7.22,2152500.0,5.722,5.7299,5.7062,5.722,2152500.0
2012-05-31 13:15:00,7.22,7.24,7.21,7.22,2120500.0,5.722,5.7379,5.7141,5.722,2120500.0
2012-05-31 13:20:00,7.23,7.23,7.2,7.2,1820300.0,5.7299,5.7299,5.7062,5.7062,1820300.0
2012-05-31 13:25:00,7.21,7.21,7.2,7.21,433900.0,5.7141,5.7141,5.7062,5.7141,433900.0
2012-05-31 13:30:00,7.21,7.21,7.2,7.21,768700.0,5.7141,5.7141,5.7062,5.7141,768700.0
2012-05-31 13:35:00,7.2,7.21,7.19,7.2,2126900.0,5.7062,5.7141,5.6982,5.7062,2126900.0
2012-05-31 13:40:00,7.19,7.21,7.18,7.2,1918900.0,5.6982,5.7141,5.6903,5.7062,1918900.0
2012-05-31 13:45:00,7.21,7.22,7.2,7.21,1323600.0,5.7141,5.722,5.7062,5.7141,1323600.0
2012-05-31 13:50:00,7.21,7.21,7.19,7.21,1542800.0,5.7141,5.7141,5.6982,5.7141,1542800.0
2012-05-31 13:55:00,7.21,7.21,7.2,7.2,269600.0,5.7141,5.7141,5.7062,5.7062,269600.0
2012-05-31 14:00:00,7.2,7.23,7.2,7.23,1256100.0,5.7062,5.7299,5.7062,5.7299,1256100.0
2012-05-31 14:05:00,7.23,7.24,7.22,7.24,1592800.0,5.7299,5.7379,5.722,5.7379,1592800.0
2012-05-31 14:10:00,7.23,7.25,7.23,7.23,705600.0,5.7299,5.7458,5.7299,5.7299,705600.0
2012-05-31 14:15:00,7.24,7.24,7.22,7.23,1147300.0,5.7379,5.7379,5.722,5.7299,1147300.0
2012-05-31 14:20:00,7.23,7.23,7.21,7.22,1429900.0,5.7299,5.7299,5.7141,5.722,1429900.0
2012-05-31 14:25:00,7.21,7.24,7.21,7.23,1668400.0,5.7141,5.7379,5.7141,5.7299,1668400.0
2012-05-31 14:30:00,7.23,7.26,7.22,7.26,1344400.0,5.7299,5.7537,5.722,5.7537,1344400.0
2012-05-31 14:35:00,7.25,7.27,7.24,7.26,1928200.0,5.7458,5.7616,5.7379,5.7537,1928200.0
2012-05-31 14:40:00,7.26,7.26,7.24,7.26,1393600.0,5.7537,5.7537,5.7379,5.7537,1393600.0
2012-05-31 14:45:00,7.26,7.26,7.23,7.25,1785500.0,5.7537,5.7537,5.7299,5.7458,1785500.0
2012-05-31 14:50:00,7.26,7.26,7.24,7.24,625900.0,5.7537,5.7537,5.7379,5.7379,625900.0
2012-05-31 14:55:00,7.24,7.26,7.24,7.26,1216400.0,5.7379,5.7537,5.7379,5.7537,1216400.0
2012-05-31 15:00:00,7.25,7.26,7.25,7.25,781400.0,5.7458,5.7537,5.7458,5.7458,781400.0
2012-05-31 15:05:00,7.26,7.26,7.25,7.26,1325000.0,5.7537,5.7537,5.7458,5.7537,1325000.0
2012-05-31 15:10:00,7.26,7.29,7.26,7.28,2726700.0,5.7537,5.7775,5.7537,5.7696,2726700.0
2012-05-31 15:15:00,7.28,7.28,7.27,7.28,721800.0,5.7696,5.7696,5.7616,5.7696,721800.0
2012-05-31 15:20:00,7.28,7.29,7.27,7.29,1629700.0,5.7696,5.7775,5.7616,5.7775,1629700.0
2012-05-31 15:25:00,7.29,7.34,7.28,7.32,4773900.0,5.7775,5.8171,5.7696,5.8013,4773900.0
2012-05-31 15:30:00,7.33,7.33,7.3,7.33,2116000.0,5.8092,5.8092,5.7854,5.8092,2116000.0
2012-05-31 15:35:00,7.33,7.37,7.32,7.35,4827200.0,5.8092,5.8409,5.8013,5.8251,4827200.0
2012-05-31 15:40:00,7.35,7.35,7.31,7.32,3649300.0,5.8251,5.8251,5.7934,5.8013,3649300.0
2012-05-31 15:45:00,7.32,7.33,7.3,7.31,4434400.0,5.8013,5.8092,5.7854,5.7934,4434400.0
2012-05-31 15:50:00,7.31,7.32,7.28,7.29,5762900.0,5.7934,5.8013,5.7696,5.7775,5762900.0
2012-05-31 15:55:00,7.29,7.35,7.29,7.34,9704700.0,5.7775,5.8251,5.7775,5.8171,9704700.0
2012-06-01 09:30:00,7.12,7.19,7.09,7.16,7529800.0,5.6428,5.6982,5.619,5.6745,7529800.0
2012-06-01 09:35:00,7.16,7.17,7.12,7.14,4510800.0,5.6745,5.6824,5.6428,5.6586,4510800.0
2012-06-01 09:40:00,7.15,7.15,7.09,7.09,4531200.0,5.6665,5.6665,5.619,5.619,4531200.0
2012-06-01 09:45:00,7.1,7.1,7.07,7.09,3899600.0,5.6269,5.6269,5.6031,5.619,3899600.0
2012-06-01 09:50:00,7.09,7.11,7.08,7.1,3203900.0,5.619,5.6348,5.6111,5.6269,3203900.0
2012-06-01 09:55:00,7.11,7.12,7.08,7.11,2495900.0,5.6348,5.6428,5.6111,5.6348,2495900.0
2012-06-01 10:00:00,7.11,7.14,7.08,7.1,4665800.0,5.6348,5.6586,5.6111,5.6269,4665800.0
2012-06-01 10:05:00,7.11,7.11,7.08,7.11,4146300.0,5.6348,5.6348,5.6111,5.6348,4146300.0
2012-06-01 10:10:00,7.1,7.11,7.08,7.08,2684300.0,5.6269,5.6348,5.6111,5.6111,2684300.0
2012-06-01 10:15:00,7.09,7.1,7.07,7.08,3937900.0,5.619,5.6269,5.6031,5.6111,3937900.0
2012-06-01 10:20:00,7.08,7.08,7.05,7.07,4475700.0,5.6111,5.6111,5.5873,5.6031,4475700.0
2012-06-01 10:25:00,7.07,7.07,7.05,7.05,3110300.0,5.6031,5.6031,5.5873,5.5873,3110300.0
2012-06-01 10:30:00,7.05,7.08,7.04,7.04,6641900.0,5.5873,5.6111,5.5794,5.5794,6641900.0
2012-06-01 10:35:00,7.05,7.06,7.04,7.06,2845800.0,5.5873,5.5952,5.5794,5.5952,2845800.0
2012-06-01 10:40:00,7.06,7.06,7.04,7.06,2351000.0,5.5952,5.5952,5.5794,5.5952,2351000.0
2012-06-01 10:45:00,7.05,7.06,7.05,7.06,1188100.0,5.5873,5.5952,5.5873,5.5952,1188100.0
2012-06-01 10:50:00,7.06,7.06,7.02,7.03,3736600.0,5.5952,5.5952,5.5635,5.5714,3736600.0
2012-06-01 10:55:00,7.03,7.05,7.02,7.02,2740300.0,5.5714,5.5873,5.5635,5.5635,2740300.0
2012-06-01 11:00:00,7.03,7.03,7.01,7.03,2610600.0,5.5714,5.5714,5.5556,5.5714,2610600.0
2012-06-01 11:05:00,7.02,7.03,7.0,7.0,2350800.0,5.5635,5.5714,5.5477,5.5477,2350800.0
2012-06-01 11:10:00,7.0,7.01,6.99,6.99,4521300.0,5.5477,5.5556,5.5397,5.5397,4521300.0
2012-06-01 11:15:00,7.0,7.05,6.99,7.03,4871200.0,5.5477,5.5873,5.5397,5.5714,4871200.0
2012-06-01 11:20:00,7.04,7.07,7.03,7.07,3608200.0,5.5794,5.6031,5.5714,5.6031,3608200.0
2012-06-01 11:25:00,7.07,7.07,7.05,7.06,1873600.0,5.6031,5.6031,5.5873,5.5952,1873600.0
2012-06-01 11:30:00,7.06,7.07,7.03,7.03,1496900.0,5.5952,5.6031,5.5714,5.5714,1496900.0
2012-06-01 11:35:00,7.03,7.06,7.03,7.03,1891100.0,5.5714,5.5952,5.5714,5.5714,1891100.0
2012-06-01 11:40:00,7.04,7.06,7.03,7.04,4158500.0,5.5794,5.5952,5.5714,5.5794,4158500.0
2012-06-01 11:45:00,7.05,7.05,7.03,7.03,1272200.0,5.5873,5.5873,5.5714,5.5714,1272200.0
2012-06-01 11:50:00,7.04,7.05,7.03,7.04,1234700.0,5.5794,5.5873,5.5714,5.5794,1234700.0
2012-06-01 11:55:00,7.04,7.06,7.04,7.06,1368400.0,5.5794,5.5952,5.5794,5.5952,1368400.0
2012-06-01 12:00:00,7.06,7.07,7.04,7.04,1960200.0,5.5952,5.6031,5.5794,5.5794,1960200.0
2012-06-01 12:05:00,7.04,7.06,7.04,7.06,1516000.0,5.5794,5.5952,5.5794,5.5952,1516000.0
2012-06-01 12:10:00,7.06,7.08,7.05,7.08,1855000.0,5.5952,5.6111,5.5873,5.6111,1855000.0
2012-06-01 12:15:00,7.08,7.08,7.05,7.06,3179700.0,5.6111,5.6111,5.5873,5.5952,3179700.0
2012-06-01 12:20:00,7.06,7.07,7.04,7.05,1969400.0,5.5952,5.6031,5.5794,5.5873,1969400.0
2012-06-01 12:25:00,7.05,7.06,7.03,7.04,1030700.0,5.5873,5.5952,5.5714,5.5794,1030700.0
2012-06-01 12:30:00,7.03,7.04,7.03,7.04,509600.0,5.5714,5.5794,5.5714,5.5794,509600.0
2012-06-01 12:35:00,7.03,7.04,7.01,7.01,1965900.0,5.5714,5.5794,5.5556,5.5556,1965900.0
2012-06-01 12:40:00,7.01,7.04,7.01,7.02,2096900.0,5.5556,5.5794,5.5556,5.5635,2096900.0
2012-06-01 12:45:00,7.02,7.05,7.02,7.05,918500.0,5.5635,5.5873,5.5635,5.5873,918500.0
2012-06-01 12:50:00,7.04,7.06,7.04,7.06,1065400.0,5.5794,5.5952,5.5794,5.5952,1065400.0
2012-06-01 12:55:00,7.05,7.06,7.04,7.05,2243900.0,5.5873,5.5952,5.5794,5.5873,2243900.0
2012-06-01 13:00:00,7.04,7.05,7.03,7.04,1354300.0,5.5794,5.5873,5.5714,5.5794,1354300.0
2012-06-01 13:05:00,7.03,7.04,7.03,7.04,400100.0,5.5714,5.5794,5.5714,5.5794,400100.0
2012-06-01 13:10:00,7.04,7.05,7.03,7.03,1400400.0,5.5794,5.5873,5.5714,5.5714,1400400.0
2012-06-01 13:15:00,7.03,7.04,7.02,7.03,1460700.0,5.5714,5.5794,5.5635,5.5714,1460700.0
2012-06-01 13:20:00,7.02,7.03,7.01,7.02,1168200.0,5.5635,5.5714,5.5556,5.5635,1168200.0
2012-06-01 13:25:00,7.01,7.03,7.01,7.02,1822600.0,5.5556,5.5714,5.5556,5.5635,1822600.0
2012-06-01 13:30:00,7.01,7.02,6.96,6.96,6059000.0,5.5556,5.5635,5.516,5.516,6059000.0
2012-06-01 13:35:00,6.97,6.99,6.96,6.98,2864200.0,5.5239,5.5397,5.516,5.5318,2864200.0
2012-06-01 13:40:00,6.98,7.02,6.98,7.01,1283400.0,5.5318,5.5635,5.5318,5.5556,1283400.0
2012-06-01 13:45:00,7.02,7.02,7.0,7.0,1599800.0,5.5635,5.5635,5.5477,5.5477,1599800.0
2012-06-01 13:50:00,7.0,7.01,6.97,6.97,3815000.0,5.5477,5.5556,5.5239,5.5239,3815000.0
2012-06-01 13:55:00,6.97,6.98,6.96,6.98,1538300.0,5.5239,5.5318,5.516,5.5318,1538300.0
2012-06-01 14:00:00,6.97,6.98,6.95,6.96,2764500.0,5.5239,5.5318,5.508,5.516,2764500.0
2012-06-01 14:05:00,6.96,6.98,6.94,6.97,3249800.0,5.516,5.5318,5.5001,5.5239,3249800.0
2012-06-01 14:10:00,6.96,7.0,6.94,6.99,5131000.0,5.516,5.5477,5.5001,5.5397,5131000.0
2012-06-01 14:15:00,6.99,7.06,6.98,7.05,5050400.0,5.5397,5.5952,5.5318,5.5873,5050400.0
2012-06-01 14:20:00,7.06,7.06,7.04,7.05,2976800.0,5.5952,5.5952,5.5794,5.5873,2976800.0
2012-06-01 14:25:00,7.05,7.06,7.02,7.03,2852000.0,5.5873,5.5952,5.5635,5.5714,2852000.0
2012-06-01 14:30:00,7.02,7.05,7.02,7.05,2742700.0,5.5635,5.5873,5.5635,5.5873,2742700.0
2012-06-01 14:35:00,7.04,7.06,7.04,7.06,2082300.0,5.5794,5.5952,5.5794,5.5952,2082300.0
2012-06-01 14:40:00,7.06,7.06,7.03,7.06,2244800.0,5.5952,5.5952,5.5714,5.5952,2244800.0
2012-06-01 14:45:00,7.06,7.06,7.04,7.04,1036500.0,5.5952,5.5952,5.5794,5.5794,1036500.0
2012-06-01 14:50:00,7.04,7.05,7.02,7.03,1605800.0,5.5794,5.5873,5.5635,5.5714,1605800.0
2012-06-01 14:55:00,7.03,7.03,7.0,7.0,1691500.0,5.5714,5.5714,5.5477,5.5477,1691500.0
2012-06-01 15:00:00,7.01,7.02,6.99,7.01,2475600.0,5.5556,5.5635,5.5397,5.5556,2475600.0
2012-06-01 15:05:00,7.0,7.03,6.99,7.03,2614400.0,5.5477,5.5714,5.5397,5.5714,2614400.0
2012-06-01 15:10:00,7.03,7.03,7.0,7.01,1716500.0,5.5714,5.5714,5.5477,5.5556,1716500.0
2012-06-01 15:15:00,7.01,7.02,6.97,6.98,2785100.0,5.5556,5.5635,5.5239,5.5318,2785100.0
2012-06-01 15:20:00,6.98,6.99,6.97,6.99,1867000.0,5.5318,5.5397,5.5239,5.5397,1867000.0
2012-06-01 15:25:00,6.99,7.01,6.98,7.01,2197700.0,5.5397,5.5556,5.5318,5.5556,2197700.0
2012-06-01 15:30:00,7.01,7.03,7.0,7.03,3671000.0,5.5556,5.5714,5.5477,5.5714,3671000.0
2012-06-01 15:35:00,7.02,7.03,7.0,7.01,2540700.0,5.5635,5.5714,5.5477,5.5556,2540700.0
2012-06-01 15:40:00,7.01,7.02,7.0,7.0,1875700.0,5.5556,5.5635,5.5477,5.5477,1875700.0
2012-06-01 15:45:00,7.0,7.02,7.0,7.02,2462600.0,5.5477,5.5635,5.5477,5.5635,2462600.0
2012-06-01 15:50:00,7.01,7.04,7.01,7.03,5900200.0,5.5556,5.5794,5.5556,5.5714,5900200.0
2012-06-01 15:55:00,7.04,7.05,7.01,7.02,9416600.0,5.5794,5.5873,5.5556,5.5635,9416600.0
2012-06-04 09:30:00,7.1,7.1,7.05,7.08,4032800.0,5.6269,5.6269,5.5873,5.6111,4032800.0
2012-06-04 09:35:00,7.07,7.08,7.03,7.05,2928600.0,5.6031,5.6111,5.5714,5.5873,2928600.0
2012-06-04 09:40:00,7.04,7.05,6.97,6.98,4207000.0,5.5794,5.5873,5.5239,5.5318,4207000.0
2012-06-04 09:45:00,6.98,6.98,6.92,6.94,5873200.0,5.5318,5.5318,5.4843,5.5001,5873200.0
2012-06-04 09:50:00,6.95,6.96,6.93,6.94,2109700.0,5.508,5.516,5.4922,5.5001,2109700.0
2012-06-04 09:55:00,6.94,6.95,6.93,6.93,1766900.0,5.5001,5.508,5.4922,5.4922,1766900.0
2012-06-04 10:00:00,6.93,6.94,6.9,6.92,3518400.0,5.4922,5.5001,5.4684,5.4843,3518400.0
2012-06-04 10:05:00,6.92,6.92,6.88,6.89,4378700.0,5.4843,5.4843,5.4526,5.4605,4378700.0
2012-06-04 10:10:00,6.88,6.93,6.88,6.92,4315600.0,5.4526,5.4922,5.4526,5.4843,4315600.0
2012-06-04 10:15:00,6.93,6.95,6.92,6.95,2428000.0,5.4922,5.508,5.4843,5.508,2428000.0
2012-06-04 10:20:00,6.95,6.96,6.93,6.94,3082600.0,5.508,5.516,5.4922,5.5001,3082600.0
2012-06-04 10:25:00,6.94,6.97,6.93,6.96,2871300.0,5.5001,5.5239,5.4922,5.516,2871300.0
2012-06-04 10:30:00,6.96,6.96,6.93,6.94,1511800.0,5.516,5.516,5.4922,5.5001,1511800.0
2012-06-04 10:35:00,6.94,6.95,6.93,6.95,2164700.0,5.5001,5.508,5.4922,5.508,2164700.0
2012-06-04 10:40:00,6.94,6.97,6.94,6.95,1534800.0,5.5001,5.5239,5.5001,5.508,1534800.0
2012-06-04 10:45:00,6.95,6.96,6.94,6.94,830900.0,5.508,5.516,5.5001,5.5001,830900.0
2012-06-04 10:50:00,6.95,6.97,6.94,6.97,1012300.0,5.508,5.5239,5.5001,5.5239,1012300.0
2012-06-04 10:55:00,6.97,6.99,6.96,6.97,2078500.0,5.5239,5.5397,5.516,5.5239,2078500.0
2012-06-04 11:00:00,6.97,6.99,6.97,6.97,1396600.0,5.5239,5.5397,5.5239,5.5239,1396600.0
2012-06-04 11:05:00,6.97,6.98,6.96,6.97,1217400.0,5.5239,5.5318,5.516,5.5239,1217400.0
2012-06-04 11:10:00,6.97,6.98,6.95,6.97,2334200.0,5.5239,5.5318,5.508,5.5239,2334200.0
2012-06-04 11:15:00,6.97,6.97,6.95,6.96,1184400.0,5.5239,5.5239,5.508,5.516,1184400.0
2012-06-04 11:20:00,6.96,6.96,6.94,6.95,871700.0,5.516,5.516,5.5001,5.508,871700.0
2012-06-04 11:25:00,6.94,6.95,6.94,6.94,519300.0,5.5001,5.508,5.5001,5.5001,519300.0
2012-06-04 11:30:00,6.94,6.96,6.94,6.96,906800.0,5.5001,5.516,5.5001,5.516,906800.0
2012-06-04 11:35:00,6.96,6.96,6.94,6.95,693700.0,5.516,5.516,5.5001,5.508,693700.0
2012-06-04 11:40:00,6.95,6.95,6.94,6.95,478400.0,5.508,5.508,5.5001,5.508,478400.0
2012-06-04 11:45:00,6.95,6.95,6.94,6.95,471200.0,5.508,5.508,5.5001,5.508,471200.0
2012-06-04 11:50:00,6.94,6.95,6.91,6.93,1963900.0,5.5001,5.508,5.4763,5.4922,1963900.0
2012-06-04 11:55:00,6.93,6.94,6.92,6.92,850400.0,5.4922,5.5001,5.4843,5.4843,850400.0
2012-06-04 12:00:00,6.93,6.93,6.92,6.93,530900.0,5.4922,5.4922,5.4843,5.4922,530900.0
2012-06-04 12:05:00,6.93,6.93,6.91,6.91,910300.0,5.4922,5.4922,5.4763,5.4763,910300.0
2012-06-04 12:10:00,6.92,6.92,6.89,6.89,1981500.0,5.4843,5.4843,5.4605,5.4605,1981500.0
2012-06-04 12:15:00,6.9,6.9,6.88,6.89,2080900.0,5.4684,5.4684,5.4526,5.4605,2080900.0
2012-06-04 12:20:00,6.9,6.9,6.87,6.89,2193300.0,5.4684,5.4684,5.4446,5.4605,2193300.0
2012-06-04 12:25:00,6.88,6.89,6.87,6.87,979700.0,5.4526,5.4605,5.4446,5.4446,979700.0
2012-06-04 12:30:00,6.87,6.88,6.87,6.87,606100.0,5.4446,5.4526,5.4446,5.4446,606100.0
2012-06-04 12:35:00,6.88,6.89,6.87,6.89,1164900.0,5.4526,5.4605,5.4446,5.4605,1164900.0
2012-06-04 12:40:00,6.88,6.9,6.88,6.9,817600.0,5.4526,5.4684,5.4526,5.4684,817600.0
2012-06-04 12:45:00,6.9,6.9,6.89,6.9,435300.0,5.4684,5.4684,5.4605,5.4684,435300.0
2012-06-04 12:50:00,6.9,6.9,6.89,6.9,723400.0,5.4684,5.4684,5.4605,5.4684,723400.0
2012-06-04 12:55:00,6.9,6.9,6.89,6.9,324200.0,5.4684,5.4684,5.4605,5.4684,324200.0
2012-06-04 13:00:00,6.89,6.92,6.89,6.92,1098100.0,5.4605,5.4843,5.4605,5.4843,1098100.0
2012-06-04 13:05:00,6.92,6.93,6.89,6.89,1729300.0,5.4843,5.4922,5.4605,5.4605,1729300.0
2012-06-04 13:10:00,6.89,6.91,6.89,6.9,890000.0,5.4605,5.4763,5.4605,5.4684,890000.0
2012-06-04 13:15:00,6.89,6.92,6.89,6.89,2426200.0,5.4605,5.4843,5.4605,5.4605,2426200.0
2012-06-04 13:20:00,6.9,6.9,6.87,6.88,1390600.0,5.4684,5.4684,5.4446,5.4526,1390600.0
2012-06-04 13:25:00,6.88,6.88,6.85,6.87,2158000.0,5.4526,5.4526,5.4288,5.4446,2158000.0
2012-06-04 13:30:00,6.87,6.88,6.86,6.88,746100.0,5.4446,5.4526,5.4367,5.4526,746100.0
2012-06-04 13:35:00,6.88,6.9,6.87,6.9,923500.0,5.4526,5.4684,5.4446,5.4684,923500.0
2012-06-04 13:40:00,6.9,6.93,6.89,6.91,3765500.0,5.4684,5.4922,5.4605,5.4763,3765500.0
2012-06-04 13:45:00,6.9,6.91,6.88,6.9,2438900.0,5.4684,5.4763,5.4526,5.4684,2438900.0
2012-06-04 13:50:00,6.9,6.91,6.89,6.9,1087500.0,5.4684,5.4763,5.4605,5.4684,1087500.0
2012-06-04 13:55:00,6.9,6.95,6.89,6.93,4560400.0,5.4684,5.508,5.4605,5.4922,4560400.0
2012-06-04 14:00:00,6.93,6.94,6.91,6.93,2416500.0,5.4922,5.5001,5.4763,5.4922,2416500.0
2012-06-04 14:05:00,6.93,6.94,6.92,6.93,844400.0,5.4922,5.5001,5.4843,5.4922,844400.0
2012-06-04 14:10:00,6.94,6.94,6.92,6.93,544900.0,5.5001,5.5001,5.4843,5.4922,544900.0
2012-06-04 14:15:00,6.93,6.95,6.92,6.94,2202300.0,5.4922,5.508,5.4843,5.5001,2202300.0
2012-06-04 14:20:00,6.94,6.95,6.93,6.95,781000.0,5.5001,5.508,5.4922,5.508,781000.0
2012-06-04 14:25:00,6.95,6.97,6.94,6.96,1570700.0,5.508,5.5239,5.5001,5.516,1570700.0
2012-06-04 14:30:00,6.96,6.97,6.95,6.97,2259200.0,5.516,5.5239,5.508,5.5239,2259200.0
2012-06-04 14:35:00,6.97,6.98,6.96,6.98,2352700.0,5.5239,5.5318,5.516,5.5318,2352700.0
2012-06-04 14:40:00,6.97,6.98,6.97,6.98,1145200.0,5.5239,5.5318,5.5239,5.5318,1145200.0
2012-06-04 14:45:00,6.98,6.98,6.96,6.96,729300.0,5.5318,5.5318,5.516,5.516,729300.0
2012-06-04 14:50:00,6.97,6.97,6.95,6.96,1136700.0,5.5239,5.5239,5.508,5.516,1136700.0
2012-06-04 14:55:00,6.96,6.96,6.94,6.94,1251300.0,5.516,5.516,5.5001,5.5001,1251300.0
2012-06-04 15:00:00,6.94,6.95,6.94,6.94,686100.0,5.5001,5.508,5.5001,5.5001,686100.0
2012-06-04 15:05:00,6.94,6.95,6.92,6.92,1479000.0,5.5001,5.508,5.4843,5.4843,1479000.0
2012-06-04 15:10:00,6.93,6.93,6.91,6.92,1353700.0,5.4922,5.4922,5.4763,5.4843,1353700.0
2012-06-04 15:15:00,6.92,6.93,6.89,6.9,6338000.0,5.4843,5.4922,5.4605,5.4684,6338000.0
2012-06-04 15:20:00,6.9,6.92,6.89,6.91,2898500.0,5.4684,5.4843,5.4605,5.4763,2898500.0
2012-06-04 15:25:00,6.92,6.94,6.91,6.93,1726000.0,5.4843,5.5001,5.4763,5.4922,1726000.0
2012-06-04 15:30:00,6.92,6.93,6.91,6.92,1247800.0,5.4843,5.4922,5.4763,5.4843,1247800.0
2012-06-04 15:35:00,6.92,6.92,6.9,6.91,1018900.0,5.4843,5.4843,5.4684,5.4763,1018900.0
2012-06-04 15:40:00,6.91,6.91,6.9,6.91,1207000.0,5.4763,5.4763,5.4684,5.4763,1207000.0
2012-06-04 15:45:00,6.91,6.92,6.9,6.92,3475700.0,5.4763,5.4843,5.4684,5.4843,3475700.0
2012-06-04 15:50:00,6.91,6.92,6.9,6.91,3565500.0,5.4763,5.4843,5.4684,5.4763,3565500.0
2012-06-04 15:55:00,6.91,6.92,6.87,6.88,8743000.0,5.4763,5.4843,5.4446,5.4526,8743000.0
2012-06-05 09:30:00,6.91,7.0,6.9,7.0,5435300.0,5.4763,5.5477,5.4684,5.5477,5435300.0
2012-06-05 09:35:00,7.0,7.04,6.98,7.02,7274700.0,5.5477,5.5794,5.5318,5.5635,7274700.0
2012-06-05 09:40:00,7.03,7.03,7.01,7.01,2604700.0,5.5714,5.5714,5.5556,5.5556,2604700.0
2012-06-05 09:45:00,7.01,7.06,7.01,7.06,4952400.0,5.5556,5.5952,5.5556,5.5952,4952400.0
2012-06-05 09:50:00,7.06,7.06,7.04,7.04,2419100.0,5.5952,5.5952,5.5794,5.5794,2419100.0
2012-06-05 09:55:00,7.05,7.07,7.03,7.07,3564800.0,5.5873,5.6031,5.5714,5.6031,3564800.0
2012-06-05 10:00:00,7.07,7.13,7.06,7.11,6049700.0,5.6031,5.6507,5.5952,5.6348,6049700.0
2012-06-05 10:05:00,7.1,7.11,7.09,7.1,4176900.0,5.6269,5.6348,5.619,5.6269,4176900.0
2012-06-05 10:10:00,7.1,7.1,7.07,7.09,2589200.0,5.6269,5.6269,5.6031,5.619,2589200.0
2012-06-05 10:15:00,7.08,7.11,7.08,7.1,3240300.0,5.6111,5.6348,5.6111,5.6269,3240300.0
2012-06-05 10:20:00,7.09,7.13,7.09,7.12,3952500.0,5.619,5.6507,5.619,5.6428,3952500.0
2012-06-05 10:25:00,7.12,7.14,7.12,7.13,3218200.0,5.6428,5.6586,5.6428,5.6507,3218200.0
2012-06-05 10:30:00,7.13,7.14,7.1,7.1,2102400.0,5.6507,5.6586,5.6269,5.6269,2102400.0
2012-06-05 10:35:00,7.11,7.12,7.1,7.11,1870200.0,5.6348,5.6428,5.6269,5.6348,1870200.0
2012-06-05 10:40:00,7.11,7.11,7.07,7.08,2605100.0,5.6348,5.6348,5.6031,5.6111,2605100.0
2012-06-05 10:45:00,7.08,7.08,7.06,7.08,2426200.0,5.6111,5.6111,5.5952,5.6111,2426200.0
2012-06-05 10:50:00,7.08,7.1,7.07,7.1,2682000.0,5.6111,5.6269,5.6031,5.6269,2682000.0
2012-06-05 10:55:00,7.1,7.1,7.07,7.1,1608100.0,5.6269,5.6269,5.6031,5.6269,1608100.0
2012-06-05 11:00:00,7.1,7.1,7.07,7.08,1157600.0,5.6269,5.6269,5.6031,5.6111,1157600.0
2012-06-05 11:05:00,7.07,7.1,7.07,7.08,1606700.0,5.6031,5.6269,5.6031,5.6111,1606700.0
2012-06-05 11:10:00,7.09,7.1,7.08,7.1,828200.0,5.619,5.6269,5.6111,5.6269,828200.0
2012-06-05 11:15:00,7.1,7.11,7.1,7.11,1474800.0,5.6269,5.6348,5.6269,5.6348,1474800.0
2012-06-05 11:20:00,7.11,7.11,7.1,7.11,2253700.0,5.6348,5.6348,5.6269,5.6348,2253700.0
2012-06-05 11:25:00,7.1,7.11,7.09,7.09,1088000.0,5.6269,5.6348,5.619,5.619,1088000.0
2012-06-05 11:30:00,7.1,7.12,7.09,7.11,1725200.0,5.6269,5.6428,5.619,5.6348,1725200.0
2012-06-05 11:35:00,7.1,7.11,7.09,7.1,1419300.0,5.6269,5.6348,5.619,5.6269,1419300.0
2012-06-05 11:40:00,7.1,7.1,7.07,7.08,1841600.0,5.6269,5.6269,5.6031,5.6111,1841600.0
2012-06-05 11:45:00,7.08,7.09,7.07,7.07,925800.0,5.6111,5.619,5.6031,5.6031,925800.0
2012-06-05 11:50:00,7.08,7.08,7.04,7.05,1984300.0,5.6111,5.6111,5.5794,5.5873,1984300.0
2012-06-05 11:55:00,7.06,7.06,7.05,7.05,658000.0,5.5952,5.5952,5.5873,5.5873,658000.0
2012-06-05 12:00:00,7.06,7.07,7.05,7.06,754100.0,5.5952,5.6031,5.5873,5.5952,754100.0
2012-06-05 12:05:00,7.06,7.09,7.05,7.08,1995500.0,5.5952,5.619,5.5873,5.6111,1995500.0
2012-06-05 12:10:00,7.08,7.08,7.06,7.06,885700.0,5.6111,5.6111,5.5952,5.5952,885700.0
2012-06-05 12:15:00,7.07,7.07,7.03,7.05,1551700.0,5.6031,5.6031,5.5714,5.5873,1551700.0
2012-06-05 12:20:00,7.04,7.07,7.03,7.06,2533900.0,5.5794,5.6031,5.5714,5.5952,2533900.0
2012-06-05 12:25:00,7.06,7.06,7.04,7.05,501000.0,5.5952,5.5952,5.5794,5.5873,501000.0
2012-06-05 12:30:00,7.05,7.1,7.05,7.1,2160100.0,5.5873,5.6269,5.5873,5.6269,2160100.0
2012-06-05 12:35:00,7.09,7.1,7.08,7.08,578800.0,5.619,5.6269,5.6111,5.6111,578800.0
2012-06-05 12:40:00,7.08,7.09,7.08,7.08,282500.0,5.6111,5.619,5.6111,5.6111,282500.0
2012-06-05 12:45:00,7.08,7.09,7.07,7.07,413300.0,5.6111,5.619,5.6031,5.6031,413300.0
2012-06-05 12:50:00,7.08,7.08,7.06,7.06,391900.0,5.6111,5.6111,5.5952,5.5952,391900.0
2012-06-05 12:55:00,7.06,7.07,7.06,7.06,445900.0,5.5952,5.6031,5.5952,5.5952,445900.0
2012-06-05 13:00:00,7.07,7.07,7.05,7.07,718000.0,5.6031,5.6031,5.5873,5.6031,718000.0
2012-06-05 13:05:00,7.07,7.07,7.06,7.07,137400.0,5.6031,5.6031,5.5952,5.6031,137400.0
2012-06-05 13:10:00,7.07,7.07,7.06,7.06,156400.0,5.6031,5.6031,5.5952,5.5952,156400.0
2012-06-05 13:15:00,7.07,7.07,7.05,7.05,1155900.0,5.6031,5.6031,5.5873,5.5873,1155900.0
2012-06-05 13:20:00,7.05,7.06,7.04,7.05,802200.0,5.5873,5.5952,5.5794,5.5873,802200.0
2012-06-05 13:25:00,7.05,7.06,7.05,7.05,135300.0,5.5873,5.5952,5.5873,5.5873,135300.0
2012-06-05 13:30:00,7.06,7.06,7.05,7.05,570400.0,5.5952,5.5952,5.5873,5.5873,570400.0
2012-06-05 13:35:00,7.06,7.06,7.05,7.05,135100.0,5.5952,5.5952,5.5873,5.5873,135100.0
2012-06-05 13:40:00,7.06,7.07,7.05,7.07,719600.0,5.5952,5.6031,5.5873,5.6031,719600.0
2012-06-05 13:45:00,7.07,7.08,7.06,7.07,646400.0,5.6031,5.6111,5.5952,5.6031,646400.0
2012-06-05 13:50:00,7.07,7.08,7.06,7.08,665000.0,5.6031,5.6111,5.5952,5.6111,665000.0
2012-06-05 13:55:00,7.08,7.08,7.07,7.08,206000.0,5.6111,5.6111,5.6031,5.6111,206000.0
2012-06-05 14:00:00,7.08,7.08,7.07,7.08,721500.0,5.6111,5.6111,5.6031,5.6111,721500.0
2012-06-05 14:05:00,7.07,7.1,7.07,7.09,2158300.0,5.6031,5.6269,5.6031,5.619,2158300.0
2012-06-05 14:10:00,7.1,7.1,7.08,7.09,654700.0,5.6269,5.6269,5.6111,5.619,654700.0
2012-06-05 14:15:00,7.08,7.1,7.08,7.1,1136300.0,5.6111,5.6269,5.6111,5.6269,1136300.0
2012-06-05 14:20:00,7.1,7.1,7.09,7.1,716000.0,5.6269,5.6269,5.619,5.6269,716000.0
2012-06-05 14:25:00,7.1,7.11,7.09,7.11,1782200.0,5.6269,5.6348,5.619,5.6348,1782200.0
2012-06-05 14:30:00,7.11,7.11,7.09,7.11,1143000.0,5.6348,5.6348,5.619,5.6348,1143000.0
2012-06-05 14:35:00,7.11,7.11,7.07,7.08,934800.0,5.6348,5.6348,5.6031,5.6111,934800.0
2012-06-05 14:40:00,7.08,7.1,7.07,7.08,1400000.0,5.6111,5.6269,5.6031,5.6111,1400000.0
2012-06-05 14:45:00,7.08,7.09,7.08,7.08,378400.0,5.6111,5.619,5.6111,5.6111,378400.0
2012-06-05 14:50:00,7.09,7.1,7.08,7.1,799600.0,5.619,5.6269,5.6111,5.6269,799600.0
2012-06-05 14:55:00,7.1,7.11,7.09,7.11,1163800.0,5.6269,5.6348,5.619,5.6348,1163800.0
2012-06-05 15:00:00,7.11,7.12,7.1,7.1,2462900.0,5.6348,5.6428,5.6269,5.6269,2462900.0
2012-06-05 15:05:00,7.1,7.11,7.08,7.08,1086200.0,5.6269,5.6348,5.6111,5.6111,1086200.0
2012-06-05 15:10:00,7.08,7.09,7.08,7.08,824000.0,5.6111,5.619,5.6111,5.6111,824000.0
2012-06-05 15:15:00,7.08,7.09,7.08,7.08,440100.0,5.6111,5.619,5.6111,5.6111,440100.0
2012-06-05 15:20:00,7.08,7.1,7.08,7.1,1104900.0,5.6111,5.6269,5.6111,5.6269,1104900.0
2012-06-05 15:25:00,7.1,7.1,7.09,7.09,822400.0,5.6269,5.6269,5.619,5.619,822400.0
2012-06-05 15:30:00,7.09,7.1,7.09,7.09,442100.0,5.619,5.6269,5.619,5.619,442100.0
2012-06-05 15:35:00,7.1,7.12,7.09,7.11,2346100.0,5.6269,5.6428,5.619,5.6348,2346100.0
2012-06-05 15:40:00,7.11,7.12,7.1,7.1,1260200.0,5.6348,5.6428,5.6269,5.6269,1260200.0
2012-06-05 15:45:00,7.11,7.11,7.09,7.11,3290400.0,5.6348,5.6348,5.619,5.6348,3290400.0
2012-06-05 15:50:00,7.11,7.12,7.1,7.12,2514500.0,5.6348,5.6428,5.6269,5.6428,2514500.0
2012-06-05 15:55:00,7.12,7.12,7.08,7.11,7847900.0,5.6428,5.6428,5.6111,5.6348,7847900.0
2012-06-06 09:30:00,7.24,7.26,7.2,7.2,6161100.0,5.7379,5.7537,5.7062,5.7062,6161100.0
2012-06-06 09:35:00,7.21,7.24,7.18,7.24,4976300.0,5.7141,5.7379,5.6903,5.7379,4976300.0
2012-06-06 09:40:00,7.24,7.27,7.23,7.26,4124500.0,5.7379,5.7616,5.7299,5.7537,4124500.0
2012-06-06 09:45:00,7.26,7.27,7.25,7.27,4440300.0,5.7537,5.7616,5.7458,5.7616,4440300.0
2012-06-06 09:50:00,7.27,7.28,7.25,7.27,2783300.0,5.7616,5.7696,5.7458,5.7616,2783300.0
2012-06-06 09:55:00,7.27,7.31,7.26,7.29,6371600.0,5.7616,5.7934,5.7537,5.7775,6371600.0
2012-06-06 10:00:00,7.29,7.33,7.28,7.32,4920300.0,5.7775,5.8092,5.7696,5.8013,4920300.0
2012-06-06 10:05:00,7.32,7.39,7.31,7.38,9466800.0,5.8013,5.8568,5.7934,5.8488,9466800.0
2012-06-06 10:10:00,7.37,7.47,7.36,7.46,15912500.0,5.8409,5.9202,5.833,5.9122,15912500.0
2012-06-06 10:15:00,7.47,7.47,7.41,7.43,7041600.0,5.9202,5.9202,5.8726,5.8885,7041600.0
2012-06-06 10:20:00,7.43,7.45,7.42,7.44,6770000.0,5.8885,5.9043,5.8805,5.8964,6770000.0
2012-06-06 10:25:00,7.43,7.49,7.43,7.43,7589800.0,5.8885,5.936,5.8885,5.8885,7589800.0
2012-06-06 10:30:00,7.43,7.45,7.43,7.44,2867200.0,5.8885,5.9043,5.8885,5.8964,2867200.0
2012-06-06 10:35:00,7.44,7.49,7.43,7.47,6126100.0,5.8964,5.936,5.8885,5.9202,6126100.0
2012-06-06 10:40:00,7.47,7.49,7.45,7.48,4282200.0,5.9202,5.936,5.9043,5.9281,4282200.0
2012-06-06 10:45:00,7.48,7.5,7.48,7.49,5349300.0,5.9281,5.9439,5.9281,5.936,5349300.0
2012-06-06 10:50:00,7.49,7.5,7.47,7.47,3248600.0,5.936,5.9439,5.9202,5.9202,3248600.0
2012-06-06 10:55:00,7.48,7.5,7.47,7.5,6093600.0,5.9281,5.9439,5.9202,5.9439,6093600.0
2012-06-06 11:00:00,7.5,7.63,7.49,7.6,15639200.0,5.9439,6.047,5.936,6.0232,15639200.0
2012-06-06 11:05:00,7.6,7.66,7.59,7.65,13304000.0,6.0232,6.0707,6.0153,6.0628,13304000.0
2012-06-06 11:10:00,7.66,7.77,7.65,7.75,15375700.0,6.0707,6.1579,6.0628,6.1421,15375700.0
2012-06-06 11:15:00,7.75,7.77,7.7,7.74,11354600.0,6.1421,6.1579,6.1024,6.1341,11354600.0
2012-06-06 11:20:00,7.74,7.74,7.65,7.66,9673800.0,6.1341,6.1341,6.0628,6.0707,9673800.0
2012-06-06 11:25:00,7.66,7.69,7.63,7.66,4969500.0,6.0707,6.0945,6.047,6.0707,4969500.0
2012-06-06 11:30:00,7.67,7.67,7.61,7.61,5920700.0,6.0787,6.0787,6.0311,6.0311,5920700.0
2012-06-06 11:35:00,7.63,7.64,7.6,7.63,4445600.0,6.047,6.0549,6.0232,6.047,4445600.0
2012-06-06 11:40:00,7.62,7.64,7.62,7.63,2779200.0,6.039,6.0549,6.039,6.047,2779200.0
2012-06-06 11:45:00,7.63,7.68,7.63,7.68,3679200.0,6.047,6.0866,6.047,6.0866,3679200.0
2012-06-06 11:50:00,7.67,7.68,7.62,7.62,3350300.0,6.0787,6.0866,6.039,6.039,3350300.0
2012-06-06 11:55:00,7.63,7.63,7.59,7.61,3227100.0,6.047,6.047,6.0153,6.0311,3227100.0
2012-06-06 12:00:00,7.6,7.63,7.59,7.63,3267600.0,6.0232,6.047,6.0153,6.047,3267600.0
2012-06-06 12:05:00,7.62,7.64,7.6,7.61,2478700.0,6.039,6.0549,6.0232,6.0311,2478700.0
2012-06-06 12:10:00,7.61,7.62,7.61,7.62,1026400.0,6.0311,6.039,6.0311,6.039,1026400.0
2012-06-06 12:15:00,7.61,7.62,7.59,7.61,2475000.0,6.0311,6.039,6.0153,6.0311,2475000.0
2012-06-06 12:20:00,7.6,7.62,7.57,7.58,2858300.0,6.0232,6.039,5.9994,6.0073,2858300.0
2012-06-06 12:25:00,7.58,7.6,7.57,7.6,2848000.0,6.0073,6.0232,5.9994,6.0232,2848000.0
2012-06-06 12:30:00,7.6,7.61,7.59,7.6,1030200.0,6.0232,6.0311,6.0153,6.0232,1030200.0
2012-06-06 12:35:00,7.61,7.64,7.6,7.64,2062300.0,6.0311,6.0549,6.0232,6.0549,2062300.0
2012-06-06 12:40:00,7.63,7.64,7.62,7.64,2198500.0,6.047,6.0549,6.039,6.0549,2198500.0
2012-06-06 12:45:00,7.64,7.65,7.62,7.65,1684100.0,6.0549,6.0628,6.039,6.0628,1684100.0
2012-06-06 12:50:00,7.64,7.64,7.62,7.62,848800.0,6.0549,6.0549,6.039,6.039,848800.0
2012-06-06 12:55:00,7.63,7.63,7.59,7.59,2312000.0,6.047,6.047,6.0153,6.0153,2312000.0
2012-06-06 13:00:00,7.59,7.6,7.58,7.58,1359200.0,6.0153,6.0232,6.0073,6.0073,1359200.0
2012-06-06 13:05:00,7.58,7.6,7.58,7.6,1658400.0,6.0073,6.0232,6.0073,6.0232,1658400.0
2012-06-06 13:10:00,7.59,7.6,7.54,7.55,2900800.0,6.0153,6.0232,5.9756,5.9836,2900800.0
2012-06-06 13:15:00,7.54,7.57,7.54,7.55,1480500.0,5.9756,5.9994,5.9756,5.9836,1480500.0
2012-06-06 13:20:00,7.56,7.56,7.53,7.54,3094900.0,5.9915,5.9915,5.9677,5.9756,3094900.0
2012-06-06 13:25:00,7.54,7.55,7.53,7.54,2337700.0,5.9756,5.9836,5.9677,5.9756,2337700.0
2012-06-06 13:30:00,7.54,7.57,7.54,7.57,2156800.0,5.9756,5.9994,5.9756,5.9994,2156800.0
2012-06-06 13:35:00,7.57,7.59,7.56,7.57,2257000.0,5.9994,6.0153,5.9915,5.9994,2257000.0
2012-06-06 13:40:00,7.57,7.58,7.55,7.55,2292800.0,5.9994,6.0073,5.9836,5.9836,2292800.0
2012-06-06 13:45:00,7.55,7.56,7.55,7.56,615300.0,5.9836,5.9915,5.9836,5.9915,615300.0
2012-06-06 13:50:00,7.56,7.56,7.53,7.54,2146200.0,5.9915,5.9915,5.9677,5.9756,2146200.0
2012-06-06 13:55:00,7.55,7.55,7.52,7.53,1818300.0,5.9836,5.9836,5.9598,5.9677,1818300.0
2012-06-06 14:00:00,7.52,7.55,7.52,7.53,1912400.0,5.9598,5.9836,5.9598,5.9677,1912400.0
2012-06-06 14:05:00,7.54,7.55,7.51,7.51,1254400.0,5.9756,5.9836,5.9519,5.9519,1254400.0
2012-06-06 14:10:00,7.51,7.53,7.49,7.51,4716900.0,5.9519,5.9677,5.936,5.9519,4716900.0
2012-06-06 14:15:00,7.5,7.54,7.49,7.54,2607100.0,5.9439,5.9756,5.936,5.9756,2607100.0
2012-06-06 14:20:00,7.54,7.56,7.53,7.55,2695100.0,5.9756,5.9915,5.9677,5.9836,2695100.0
2012-06-06 14:25:00,7.56,7.58,7.54,7.56,2517200.0,5.9915,6.0073,5.9756,5.9915,2517200.0
2012-06-06 14:30:00,7.56,7.58,7.55,7.57,1422900.0,5.9915,6.0073,5.9836,5.9994,1422900.0
2012-06-06 14:35:00,7.57,7.59,7.56,7.58,1834700.0,5.9994,6.0153,5.9915,6.0073,1834700.0
2012-06-06 14:40:00,7.58,7.6,7.58,7.6,1364700.0,6.0073,6.0232,6.0073,6.0232,1364700.0
2012-06-06 14:45:00,7.6,7.62,7.59,7.59,3450000.0,6.0232,6.039,6.0153,6.0153,3450000.0
2012-06-06 14:50:00,7.6,7.6,7.57,7.58,2046600.0,6.0232,6.0232,5.9994,6.0073,2046600.0
2012-06-06 14:55:00,7.58,7.61,7.57,7.59,2740700.0,6.0073,6.0311,5.9994,6.0153,2740700.0
2012-06-06 15:00:00,7.6,7.62,7.58,7.62,2487200.0,6.0232,6.039,6.0073,6.039,2487200.0
2012-06-06 15:05:00,7.62,7.63,7.6,7.61,3848800.0,6.039,6.047,6.0232,6.0311,3848800.0
2012-06-06 15:10:00,7.61,7.63,7.6,7.62,3673300.0,6.0311,6.047,6.0232,6.039,3673300.0
2012-06-06 15:15:00,7.62,7.63,7.56,7.57,5929200.0,6.039,6.047,5.9915,5.9994,5929200.0
2012-06-06 15:20:00,7.56,7.59,7.55,7.55,4339900.0,5.9915,6.0153,5.9836,5.9836,4339900.0
2012-06-06 15:25:00,7.55,7.57,7.54,7.56,2557900.0,5.9836,5.9994,5.9756,5.9915,2557900.0
2012-06-06 15:30:00,7.57,7.58,7.55,7.58,1928000.0,5.9994,6.0073,5.9836,6.0073,1928000.0
2012-06-06 15:35:00,7.58,7.63,7.57,7.61,4820300.0,6.0073,6.047,5.9994,6.0311,4820300.0
2012-06-06 15:40:00,7.6,7.64,7.6,7.64,3297200.0,6.0232,6.0549,6.0232,6.0549,3297200.0
2012-06-06 15:45:00,7.64,7.65,7.6,7.6,5699400.0,6.0549,6.0628,6.0232,6.0232,5699400.0
2012-06-06 15:50:00,7.6,7.65,7.6,7.64,6210300.0,6.0232,6.0628,6.0232,6.0549,6210300.0
2012-06-06 15:55:00,7.64,7.65,7.62,7.63,14106200.0,6.0549,6.0628,6.039,6.047,14106200.0
2012-06-07 09:30:00,7.81,7.9,7.78,7.78,20170900.0,6.1896,6.2609,6.1658,6.1658,20170900.0
2012-06-07 09:35:00,7.78,7.79,7.72,7.77,9394900.0,6.1658,6.1738,6.1183,6.1579,9394900.0
2012-06-07 09:40:00,7.78,7.82,7.77,7.79,7513900.0,6.1658,6.1975,6.1579,6.1738,7513900.0
2012-06-07 09:45:00,7.78,7.79,7.74,7.75,6789800.0,6.1658,6.1738,6.1341,6.1421,6789800.0
2012-06-07 09:50:00,7.76,7.8,7.75,7.8,4448900.0,6.15,6.1817,6.1421,6.1817,4448900.0
2012-06-07 09:55:00,7.8,7.82,7.78,7.8,5040300.0,6.1817,6.1975,6.1658,6.1817,5040300.0
2012-06-07 10:00:00,7.8,7.81,7.65,7.65,10865900.0,6.1817,6.1896,6.0628,6.0628,10865900.0
2012-06-07 10:05:00,7.65,7.68,7.55,7.58,12316300.0,6.0628,6.0866,5.9836,6.0073,12316300.0
2012-06-07 10:10:00,7.58,7.61,7.53,7.61,7296500.0,6.0073,6.0311,5.9677,6.0311,7296500.0
2012-06-07 10:15:00,7.6,7.61,7.51,7.51,7384400.0,6.0232,6.0311,5.9519,5.9519,7384400.0
2012-06-07 10:20:00,7.52,7.59,7.51,7.59,5321500.0,5.9598,6.0153,5.9519,6.0153,5321500.0
2012-06-07 10:25:00,7.58,7.65,7.58,7.65,5461200.0,6.0073,6.0628,6.0073,6.0628,5461200.0
2012-06-07 10:30:00,7.64,7.66,7.61,7.61,4166200.0,6.0549,6.0707,6.0311,6.0311,4166200.0
2012-06-07 10:35:00,7.61,7.62,7.58,7.59,3418500.0,6.0311,6.039,6.0073,6.0153,3418500.0
2012-06-07 10:40:00,7.6,7.61,7.57,7.57,2573000.0,6.0232,6.0311,5.9994,5.9994,2573000.0
2012-06-07 10:45:00,7.57,7.59,7.49,7.52,5986500.0,5.9994,6.0153,5.936,5.9598,5986500.0
2012-06-07 10:50:00,7.52,7.57,7.5,7.57,3872300.0,5.9598,5.9994,5.9439,5.9994,3872300.0
2012-06-07 10:55:00,7.55,7.56,7.52,7.55,2146100.0,5.9836,5.9915,5.9598,5.9836,2146100.0
2012-06-07 11:00:00,7.54,7.59,7.53,7.58,3587000.0,5.9756,6.0153,5.9677,6.0073,3587000.0
2012-06-07 11:05:00,7.57,7.6,7.55,7.56,2766000.0,5.9994,6.0232,5.9836,5.9915,2766000.0
2012-06-07 11:10:00,7.56,7.57,7.54,7.54,1663400.0,5.9915,5.9994,5.9756,5.9756,1663400.0
2012-06-07 11:15:00,7.54,7.57,7.53,7.53,1975500.0,5.9756,5.9994,5.9677,5.9677,1975500.0
2012-06-07 11:20:00,7.54,7.57,7.54,7.56,1009800.0,5.9756,5.9994,5.9756,5.9915,1009800.0
2012-06-07 11:25:00,7.56,7.59,7.55,7.57,2059000.0,5.9915,6.0153,5.9836,5.9994,2059000.0
2012-06-07 11:30:00,7.58,7.58,7.56,7.56,2407400.0,6.0073,6.0073,5.9915,5.9915,2407400.0
2012-06-07 11:35:00,7.57,7.61,7.56,7.58,2624200.0,5.9994,6.0311,5.9915,6.0073,2624200.0
2012-06-07 11:40:00,7.58,7.59,7.55,7.56,3616300.0,6.0073,6.0153,5.9836,5.9915,3616300.0
2012-06-07 11:45:00,7.56,7.57,7.51,7.52,3886400.0,5.9915,5.9994,5.9519,5.9598,3886400.0
2012-06-07 11:50:00,7.52,7.56,7.51,7.54,3619700.0,5.9598,5.9915,5.9519,5.9756,3619700.0
2012-06-07 11:55:00,7.54,7.57,7.54,7.56,2104200.0,5.9756,5.9994,5.9756,5.9915,2104200.0
2012-06-07 12:00:00,7.56,7.57,7.54,7.56,1394700.0,5.9915,5.9994,5.9756,5.9915,1394700.0
2012-06-07 12:05:00,7.56,7.57,7.52,7.53,1877400.0,5.9915,5.9994,5.9598,5.9677,1877400.0
2012-06-07 12:10:00,7.53,7.55,7.53,7.55,1009800.0,5.9677,5.9836,5.9677,5.9836,1009800.0
2012-06-07 12:15:00,7.54,7.57,7.54,7.57,2133000.0,5.9756,5.9994,5.9756,5.9994,2133000.0
2012-06-07 12:20:00,7.56,7.57,7.53,7.54,2312900.0,5.9915,5.9994,5.9677,5.9756,2312900.0
2012-06-07 12:25:00,7.54,7.57,7.54,7.57,1037800.0,5.9756,5.9994,5.9756,5.9994,1037800.0
2012-06-07 12:30:00,7.56,7.57,7.54,7.55,1561400.0,5.9915,5.9994,5.9756,5.9836,1561400.0
2012-06-07 12:35:00,7.56,7.56,7.55,7.56,298300.0,5.9915,5.9915,5.9836,5.9915,298300.0
2012-06-07 12:40:00,7.56,7.57,7.53,7.55,3002100.0,5.9915,5.9994,5.9677,5.9836,3002100.0
2012-06-07 12:45:00,7.55,7.56,7.53,7.56,1357100.0,5.9836,5.9915,5.9677,5.9915,1357100.0
2012-06-07 12:50:00,7.56,7.58,7.55,7.56,1799900.0,5.9915,6.0073,5.9836,5.9915,1799900.0
2012-06-07 12:55:00,7.57,7.57,7.54,7.56,1484800.0,5.9994,5.9994,5.9756,5.9915,1484800.0
2012-06-07 13:00:00,7.56,7.57,7.54,7.57,1221500.0,5.9915,5.9994,5.9756,5.9994,1221500.0
2012-06-07 13:05:00,7.57,7.57,7.55,7.56,853400.0,5.9994,5.9994,5.9836,5.9915,853400.0
2012-06-07 13:10:00,7.56,7.57,7.55,7.55,1043800.0,5.9915,5.9994,5.9836,5.9836,1043800.0
2012-06-07 13:15:00,7.55,7.58,7.55,7.57,1597200.0,5.9836,6.0073,5.9836,5.9994,1597200.0
2012-06-07 13:20:00,7.57,7.59,7.56,7.58,1585000.0,5.9994,6.0153,5.9915,6.0073,1585000.0
2012-06-07 13:25:00,7.59,7.61,7.58,7.59,3004900.0,6.0153,6.0311,6.0073,6.0153,3004900.0
2012-06-07 13:30:00,7.59,7.6,7.58,7.58,793000.0,6.0153,6.0232,6.0073,6.0073,793000.0
2012-06-07 13:35:00,7.58,7.59,7.55,7.56,1300200.0,6.0073,6.0153,5.9836,5.9915,1300200.0
2012-06-07 13:40:00,7.55,7.57,7.55,7.56,1679800.0,5.9836,5.9994,5.9836,5.9915,1679800.0
2012-06-07 13:45:00,7.55,7.56,7.54,7.54,971600.0,5.9836,5.9915,5.9756,5.9756,971600.0
2012-06-07 13:50:00,7.55,7.55,7.52,7.52,2496200.0,5.9836,5.9836,5.9598,5.9598,2496200.0
2012-06-07 13:55:00,7.52,7.55,7.52,7.54,1291800.0,5.9598,5.9836,5.9598,5.9756,1291800.0
2012-06-07 14:00:00,7.54,7.56,7.53,7.54,1673500.0,5.9756,5.9915,5.9677,5.9756,1673500.0
2012-06-07 14:05:00,7.54,7.55,7.52,7.53,1237300.0,5.9756,5.9836,5.9598,5.9677,1237300.0
2012-06-07 14:10:00,7.53,7.54,7.52,7.54,961200.0,5.9677,5.9756,5.9598,5.9756,961200.0
2012-06-07 14:15:00,7.54,7.56,7.53,7.54,1106100.0,5.9756,5.9915,5.9677,5.9756,1106100.0
2012-06-07 14:20:00,7.54,7.56,7.54,7.55,1538800.0,5.9756,5.9915,5.9756,5.9836,1538800.0
2012-06-07 14:25:00,7.55,7.56,7.54,7.55,1217900.0,5.9836,5.9915,5.9756,5.9836,1217900.0
2012-06-07 14:30:00,7.55,7.56,7.53,7.53,1498300.0,5.9836,5.9915,5.9677,5.9677,1498300.0
2012-06-07 14:35:00,7.54,7.55,7.53,7.54,949000.0,5.9756,5.9836,5.9677,5.9756,949000.0
2012-06-07 14:40:00,7.54,7.56,7.54,7.54,1176000.0,5.9756,5.9915,5.9756,5.9756,1176000.0
2012-06-07 14:45:00,7.54,7.55,7.53,7.53,568000.0,5.9756,5.9836,5.9677,5.9677,568000.0
2012-06-07 14:50:00,7.53,7.55,7.53,7.54,1652100.0,5.9677,5.9836,5.9677,5.9756,1652100.0
2012-06-07 14:55:00,7.54,7.54,7.53,7.53,917000.0,5.9756,5.9756,5.9677,5.9677,917000.0
2012-06-07 15:00:00,7.53,7.54,7.52,7.52,1287200.0,5.9677,5.9756,5.9598,5.9598,1287200.0
2012-06-07 15:05:00,7.53,7.54,7.46,7.5,6854600.0,5.9677,5.9756,5.9122,5.9439,6854600.0
2012-06-07 15:10:00,7.5,7.54,7.49,7.54,2018300.0,5.9439,5.9756,5.936,5.9756,2018300.0
2012-06-07 15:15:00,7.54,7.54,7.46,7.47,4742700.0,5.9756,5.9756,5.9122,5.9202,4742700.0
2012-06-07 15:20:00,7.47,7.5,7.45,7.49,4887300.0,5.9202,5.9439,5.9043,5.936,4887300.0
2012-06-07 15:25:00,7.49,7.5,7.48,7.49,3430100.0,5.936,5.9439,5.9281,5.936,3430100.0
2012-06-07 15:30:00,7.49,7.5,7.47,7.49,2637100.0,5.936,5.9439,5.9202,5.936,2637100.0
2012-06-07 15:35:00,7.49,7.49,7.43,7.45,4362100.0,5.936,5.936,5.8885,5.9043,4362100.0
2012-06-07 15:40:00,7.45,7.47,7.43,7.44,3050800.0,5.9043,5.9202,5.8885,5.8964,3050800.0
2012-06-07 15:45:00,7.45,7.46,7.42,7.43,4430500.0,5.9043,5.9122,5.8805,5.8885,4430500.0
2012-06-07 15:50:00,7.43,7.44,7.38,7.39,6051500.0,5.8885,5.8964,5.8488,5.8568,6051500.0
2012-06-07 15:55:00,7.39,7.42,7.38,7.41,8663500.0,5.8568,5.8805,5.8488,5.8726,8663500.0
2012-06-08 09:30:00,7.35,7.37,7.28,7.29,10470900.0,5.8251,5.8409,5.7696,5.7775,10470900.0
2012-06-08 09:35:00,7.29,7.34,7.28,7.31,4913500.0,5.7775,5.8171,5.7696,5.7934,4913500.0
2012-06-08 09:40:00,7.3,7.31,7.23,7.25,6684300.0,5.7854,5.7934,5.7299,5.7458,6684300.0
2012-06-08 09:45:00,7.25,7.29,7.24,7.26,5091200.0,5.7458,5.7775,5.7379,5.7537,5091200.0
2012-06-08 09:50:00,7.27,7.28,7.2,7.27,8240100.0,5.7616,5.7696,5.7062,5.7616,8240100.0
2012-06-08 09:55:00,7.27,7.31,7.26,7.3,5767000.0,5.7616,5.7934,5.7537,5.7854,5767000.0
2012-06-08 10:00:00,7.3,7.31,7.27,7.28,3964200.0,5.7854,5.7934,5.7616,5.7696,3964200.0
2012-06-08 10:05:00,7.28,7.3,7.26,7.29,3735700.0,5.7696,5.7854,5.7537,5.7775,3735700.0
2012-06-08 10:10:00,7.29,7.29,7.25,7.28,3677300.0,5.7775,5.7775,5.7458,5.7696,3677300.0
2012-06-08 10:15:00,7.29,7.3,7.26,7.27,4794200.0,5.7775,5.7854,5.7537,5.7616,4794200.0
2012-06-08 10:20:00,7.27,7.27,7.24,7.27,4088200.0,5.7616,5.7616,5.7379,5.7616,4088200.0
2012-06-08 10:25:00,7.27,7.28,7.26,7.27,1739400.0,5.7616,5.7696,5.7537,5.7616,1739400.0
2012-06-08 10:30:00,7.27,7.27,7.22,7.25,5286000.0,5.7616,5.7616,5.722,5.7458,5286000.0
2012-06-08 10:35:00,7.25,7.28,7.24,7.27,3561200.0,5.7458,5.7696,5.7379,5.7616,3561200.0
2012-06-08 10:40:00,7.27,7.29,7.26,7.27,3326800.0,5.7616,5.7775,5.7537,5.7616,3326800.0
2012-06-08 10:45:00,7.27,7.34,7.26,7.33,5125700.0,5.7616,5.8171,5.7537,5.8092,5125700.0
2012-06-08 10:50:00,7.33,7.35,7.32,7.32,4019000.0,5.8092,5.8251,5.8013,5.8013,4019000.0
2012-06-08 10:55:00,7.32,7.4,7.32,7.37,5227200.0,5.8013,5.8647,5.8013,5.8409,5227200.0
2012-06-08 11:00:00,7.37,7.38,7.34,7.34,5264500.0,5.8409,5.8488,5.8171,5.8171,5264500.0
2012-06-08 11:05:00,7.35,7.35,7.3,7.32,4149800.0,5.8251,5.8251,5.7854,5.8013,4149800.0
2012-06-08 11:10:00,7.32,7.33,7.3,7.3,2039600.0,5.8013,5.8092,5.7854,5.7854,2039600.0
2012-06-08 11:15:00,7.31,7.32,7.28,7.28,3101500.0,5.7934,5.8013,5.7696,5.7696,3101500.0
2012-06-08 11:20:00,7.28,7.3,7.27,7.29,2010300.0,5.7696,5.7854,5.7616,5.7775,2010300.0
2012-06-08 11:25:00,7.3,7.32,7.29,7.31,2126500.0,5.7854,5.8013,5.7775,5.7934,2126500.0
2012-06-08 11:30:00,7.32,7.33,7.3,7.31,2982300.0,5.8013,5.8092,5.7854,5.7934,2982300.0
2012-06-08 11:35:00,7.3,7.32,7.3,7.3,1289700.0,5.7854,5.8013,5.7854,5.7854,1289700.0
2012-06-08 11:40:00,7.3,7.31,7.3,7.3,1161000.0,5.7854,5.7934,5.7854,5.7854,1161000.0
2012-06-08 11:45:00,7.31,7.32,7.3,7.3,2378100.0,5.7934,5.8013,5.7854,5.7854,2378100.0
2012-06-08 11:50:00,7.31,7.31,7.29,7.29,1292300.0,5.7934,5.7934,5.7775,5.7775,1292300.0
2012-06-08 11:55:00,7.29,7.3,7.25,7.26,2545100.0,5.7775,5.7854,5.7458,5.7537,2545100.0
2012-06-08 12:00:00,7.26,7.28,7.25,7.28,2799700.0,5.7537,5.7696,5.7458,5.7696,2799700.0
2012-06-08 12:05:00,7.28,7.3,7.27,7.28,2944400.0,5.7696,5.7854,5.7616,5.7696,2944400.0
2012-06-08 12:10:00,7.27,7.29,7.26,7.28,1580200.0,5.7616,5.7775,5.7537,5.7696,1580200.0
2012-06-08 12:15:00,7.29,7.3,7.28,7.29,1823900.0,5.7775,5.7854,5.7696,5.7775,1823900.0
2012-06-08 12:20:00,7.29,7.33,7.29,7.32,2144300.0,5.7775,5.8092,5.7775,5.8013,2144300.0
2012-06-08 12:25:00,7.32,7.35,7.32,7.35,1533000.0,5.8013,5.8251,5.8013,5.8251,1533000.0
2012-06-08 12:30:00,7.34,7.4,7.34,7.39,4509400.0,5.8171,5.8647,5.8171,5.8568,4509400.0
2012-06-08 12:35:00,7.38,7.39,7.36,7.37,2773600.0,5.8488,5.8568,5.833,5.8409,2773600.0
2012-06-08 12:40:00,7.37,7.38,7.36,7.38,1444400.0,5.8409,5.8488,5.833,5.8488,1444400.0
2012-06-08 12:45:00,7.37,7.39,7.36,7.39,1810100.0,5.8409,5.8568,5.833,5.8568,1810100.0
2012-06-08 12:50:00,7.39,7.41,7.37,7.38,3313500.0,5.8568,5.8726,5.8409,5.8488,3313500.0
2012-06-08 12:55:00,7.39,7.39,7.37,7.38,1186900.0,5.8568,5.8568,5.8409,5.8488,1186900.0
2012-06-08 13:00:00,7.39,7.42,7.38,7.41,2741200.0,5.8568,5.8805,5.8488,5.8726,2741200.0
2012-06-08 13:05:00,7.41,7.44,7.4,7.44,2992000.0,5.8726,5.8964,5.8647,5.8964,2992000.0
2012-06-08 13:10:00,7.44,7.44,7.42,7.43,1304400.0,5.8964,5.8964,5.8805,5.8885,1304400.0
2012-06-08 13:15:00,7.43,7.43,7.39,7.4,1623100.0,5.8885,5.8885,5.8568,5.8647,1623100.0
2012-06-08 13:20:00,7.4,7.41,7.4,7.4,898800.0,5.8647,5.8726,5.8647,5.8647,898800.0
2012-06-08 13:25:00,7.41,7.41,7.39,7.39,1045500.0,5.8726,5.8726,5.8568,5.8568,1045500.0
2012-06-08 13:30:00,7.39,7.4,7.38,7.38,866900.0,5.8568,5.8647,5.8488,5.8488,866900.0
2012-06-08 13:35:00,7.38,7.4,7.37,7.39,2009600.0,5.8488,5.8647,5.8409,5.8568,2009600.0
2012-06-08 13:40:00,7.39,7.4,7.37,7.39,1033500.0,5.8568,5.8647,5.8409,5.8568,1033500.0
2012-06-08 13:45:00,7.38,7.41,7.38,7.41,726900.0,5.8488,5.8726,5.8488,5.8726,726900.0
2012-06-08 13:50:00,7.41,7.43,7.4,7.43,1297000.0,5.8726,5.8885,5.8647,5.8885,1297000.0
2012-06-08 13:55:00,7.42,7.45,7.41,7.44,2364000.0,5.8805,5.9043,5.8726,5.8964,2364000.0
2012-06-08 14:00:00,7.44,7.45,7.43,7.45,872400.0,5.8964,5.9043,5.8885,5.9043,872400.0
2012-06-08 14:05:00,7.45,7.48,7.43,7.45,3383900.0,5.9043,5.9281,5.8885,5.9043,3383900.0
2012-06-08 14:10:00,7.45,7.46,7.45,7.46,496900.0,5.9043,5.9122,5.9043,5.9122,496900.0
2012-06-08 14:15:00,7.45,7.46,7.44,7.45,819100.0,5.9043,5.9122,5.8964,5.9043,819100.0
2012-06-08 14:20:00,7.45,7.47,7.44,7.47,1115500.0,5.9043,5.9202,5.8964,5.9202,1115500.0
2012-06-08 14:25:00,7.46,7.47,7.45,7.45,753000.0,5.9122,5.9202,5.9043,5.9043,753000.0
2012-06-08 14:30:00,7.46,7.51,7.45,7.49,2835000.0,5.9122,5.9519,5.9043,5.936,2835000.0
2012-06-08 14:35:00,7.47,7.52,7.47,7.51,3420800.0,5.9202,5.9598,5.9202,5.9519,3420800.0
2012-06-08 14:40:00,7.52,7.52,7.5,7.51,1606400.0,5.9598,5.9598,5.9439,5.9519,1606400.0
2012-06-08 14:45:00,7.5,7.51,7.49,7.49,1358800.0,5.9439,5.9519,5.936,5.936,1358800.0
2012-06-08 14:50:00,7.49,7.5,7.49,7.5,474600.0,5.936,5.9439,5.936,5.9439,474600.0
2012-06-08 14:55:00,7.5,7.5,7.47,7.47,1162800.0,5.9439,5.9439,5.9202,5.9202,1162800.0
2012-06-08 15:00:00,7.47,7.5,7.47,7.49,1535700.0,5.9202,5.9439,5.9202,5.936,1535700.0
2012-06-08 15:05:00,7.49,7.5,7.48,7.48,893100.0,5.936,5.9439,5.9281,5.9281,893100.0
2012-06-08 15:10:00,7.48,7.52,7.48,7.52,3451300.0,5.9281,5.9598,5.9281,5.9598,3451300.0
2012-06-08 15:15:00,7.52,7.52,7.51,7.52,835900.0,5.9598,5.9598,5.9519,5.9598,835900.0
2012-06-08 15:20:00,7.52,7.54,7.51,7.52,1960700.0,5.9598,5.9756,5.9519,5.9598,1960700.0
2012-06-08 15:25:00,7.53,7.55,7.5,7.5,4950700.0,5.9677,5.9836,5.9439,5.9439,4950700.0
2012-06-08 15:30:00,7.51,7.51,7.5,7.5,2705800.0,5.9519,5.9519,5.9439,5.9439,2705800.0
2012-06-08 15:35:00,7.51,7.51,7.5,7.51,1663700.0,5.9519,5.9519,5.9439,5.9519,1663700.0
2012-06-08 15:40:00,7.51,7.56,7.5,7.56,4102100.0,5.9519,5.9915,5.9439,5.9915,4102100.0
2012-06-08 15:45:00,7.55,7.58,7.55,7.57,3642600.0,5.9836,6.0073,5.9836,5.9994,3642600.0
2012-06-08 15:50:00,7.58,7.58,7.54,7.56,4661500.0,6.0073,6.0073,5.9756,5.9915,4661500.0
2012-06-08 15:55:00,7.56,7.57,7.52,7.56,8139600.0,5.9915,5.9994,5.9598,5.9915,8139600.0
2012-06-11 09:30:00,7.72,7.77,7.64,7.66,11728300.0,6.1183,6.1579,6.0549,6.0707,11728300.0
2012-06-11 09:35:00,7.65,7.69,7.61,7.61,5411600.0,6.0628,6.0945,6.0311,6.0311,5411600.0
2012-06-11 09:40:00,7.61,7.62,7.56,7.58,5611800.0,6.0311,6.039,5.9915,6.0073,5611800.0
2012-06-11 09:45:00,7.58,7.58,7.51,7.58,6035200.0,6.0073,6.0073,5.9519,6.0073,6035200.0
2012-06-11 09:50:00,7.58,7.61,7.56,7.6,3474400.0,6.0073,6.0311,5.9915,6.0232,3474400.0
2012-06-11 09:55:00,7.6,7.61,7.55,7.57,4103200.0,6.0232,6.0311,5.9836,5.9994,4103200.0
2012-06-11 10:00:00,7.56,7.59,7.54,7.58,4123600.0,5.9915,6.0153,5.9756,6.0073,4123600.0
2012-06-11 10:05:00,7.58,7.59,7.51,7.52,4125200.0,6.0073,6.0153,5.9519,5.9598,4125200.0
2012-06-11 10:10:00,7.52,7.52,7.47,7.5,5747800.0,5.9598,5.9598,5.9202,5.9439,5747800.0
2012-06-11 10:15:00,7.49,7.53,7.49,7.5,3993700.0,5.936,5.9677,5.936,5.9439,3993700.0
2012-06-11 10:20:00,7.49,7.55,7.49,7.51,3649500.0,5.936,5.9836,5.936,5.9519,3649500.0
2012-06-11 10:25:00,7.51,7.54,7.48,7.54,2801500.0,5.9519,5.9756,5.9281,5.9756,2801500.0
2012-06-11 10:30:00,7.54,7.54,7.48,7.51,2348900.0,5.9756,5.9756,5.9281,5.9519,2348900.0
2012-06-11 10:35:00,7.51,7.53,7.5,7.52,1795200.0,5.9519,5.9677,5.9439,5.9598,1795200.0
2012-06-11 10:40:00,7.52,7.53,7.48,7.5,2045500.0,5.9598,5.9677,5.9281,5.9439,2045500.0
2012-06-11 10:45:00,7.5,7.5,7.44,7.46,3423200.0,5.9439,5.9439,5.8964,5.9122,3423200.0
2012-06-11 10:50:00,7.46,7.46,7.42,7.45,2752800.0,5.9122,5.9122,5.8805,5.9043,2752800.0
2012-06-11 10:55:00,7.46,7.47,7.43,7.47,1823700.0,5.9122,5.9202,5.8885,5.9202,1823700.0
2012-06-11 11:00:00,7.47,7.47,7.43,7.45,2292300.0,5.9202,5.9202,5.8885,5.9043,2292300.0
2012-06-11 11:05:00,7.45,7.47,7.43,7.46,1405800.0,5.9043,5.9202,5.8885,5.9122,1405800.0
2012-06-11 11:10:00,7.46,7.47,7.41,7.42,2737100.0,5.9122,5.9202,5.8726,5.8805,2737100.0
2012-06-11 11:15:00,7.42,7.44,7.38,7.38,4274800.0,5.8805,5.8964,5.8488,5.8488,4274800.0
2012-06-11 11:20:00,7.38,7.39,7.35,7.36,4728600.0,5.8488,5.8568,5.8251,5.833,4728600.0
2012-06-11 11:25:00,7.36,7.4,7.34,7.39,6084200.0,5.833,5.8647,5.8171,5.8568,6084200.0
2012-06-11 11:30:00,7.39,7.41,7.37,7.4,2073700.0,5.8568,5.8726,5.8409,5.8647,2073700.0
2012-06-11 11:35:00,7.4,7.45,7.4,7.45,2778900.0,5.8647,5.9043,5.8647,5.9043,2778900.0
2012-06-11 11:40:00,7.45,7.46,7.41,7.41,2395700.0,5.9043,5.9122,5.8726,5.8726,2395700.0
2012-06-11 11:45:00,7.42,7.42,7.39,7.4,2249800.0,5.8805,5.8805,5.8568,5.8647,2249800.0
2012-06-11 11:50:00,7.4,7.41,7.36,7.38,1731900.0,5.8647,5.8726,5.833,5.8488,1731900.0
2012-06-11 11:55:00,7.38,7.41,7.36,7.39,2116400.0,5.8488,5.8726,5.833,5.8568,2116400.0
2012-06-11 12:00:00,7.38,7.4,7.36,7.38,1867900.0,5.8488,5.8647,5.833,5.8488,1867900.0
2012-06-11 12:05:00,7.39,7.4,7.35,7.37,1974600.0,5.8568,5.8647,5.8251,5.8409,1974600.0
2012-06-11 12:10:00,7.37,7.38,7.35,7.36,1345900.0,5.8409,5.8488,5.8251,5.833,1345900.0
2012-06-11 12:15:00,7.36,7.39,7.35,7.39,2220500.0,5.833,5.8568,5.8251,5.8568,2220500.0
2012-06-11 12:20:00,7.39,7.4,7.36,7.38,1333400.0,5.8568,5.8647,5.833,5.8488,1333400.0
2012-06-11 12:25:00,7.38,7.39,7.36,7.38,1020400.0,5.8488,5.8568,5.833,5.8488,1020400.0
2012-06-11 12:30:00,7.38,7.39,7.38,7.39,538700.0,5.8488,5.8568,5.8488,5.8568,538700.0
2012-06-11 12:35:00,7.39,7.42,7.38,7.42,2292300.0,5.8568,5.8805,5.8488,5.8805,2292300.0
2012-06-11 12:40:00,7.42,7.42,7.39,7.41,772100.0,5.8805,5.8805,5.8568,5.8726,772100.0
2012-06-11 12:45:00,7.41,7.42,7.4,7.41,1009300.0,5.8726,5.8805,5.8647,5.8726,1009300.0
2012-06-11 12:50:00,7.4,7.41,7.39,7.4,775600.0,5.8647,5.8726,5.8568,5.8647,775600.0
2012-06-11 12:55:00,7.4,7.41,7.39,7.41,427300.0,5.8647,5.8726,5.8568,5.8726,427300.0
2012-06-11 13:00:00,7.41,7.41,7.38,7.38,2117800.0,5.8726,5.8726,5.8488,5.8488,2117800.0
2012-06-11 13:05:00,7.38,7.4,7.38,7.39,999100.0,5.8488,5.8647,5.8488,5.8568,999100.0
2012-06-11 13:10:00,7.39,7.4,7.37,7.4,1398100.0,5.8568,5.8647,5.8409,5.8647,1398100.0
2012-06-11 13:15:00,7.39,7.41,7.38,7.41,983200.0,5.8568,5.8726,5.8488,5.8726,983200.0
2012-06-11 13:20:00,7.41,7.41,7.38,7.39,1098000.0,5.8726,5.8726,5.8488,5.8568,1098000.0
2012-06-11 13:25:00,7.4,7.4,7.38,7.39,759600.0,5.8647,5.8647,5.8488,5.8568,759600.0
2012-06-11 13:30:00,7.39,7.39,7.35,7.37,1385200.0,5.8568,5.8568,5.8251,5.8409,1385200.0
2012-06-11 13:35:00,7.37,7.38,7.35,7.36,997500.0,5.8409,5.8488,5.8251,5.833,997500.0
2012-06-11 13:40:00,7.35,7.36,7.33,7.34,2763000.0,5.8251,5.833,5.8092,5.8171,2763000.0
2012-06-11 13:45:00,7.34,7.36,7.33,7.34,1356000.0,5.8171,5.833,5.8092,5.8171,1356000.0
2012-06-11 13:50:00,7.35,7.38,7.33,7.38,1510300.0,5.8251,5.8488,5.8092,5.8488,1510300.0
2012-06-11 13:55:00,7.38,7.38,7.36,7.37,812700.0,5.8488,5.8488,5.833,5.8409,812700.0
2012-06-11 14:00:00,7.37,7.37,7.32,7.33,2910900.0,5.8409,5.8409,5.8013,5.8092,2910900.0
2012-06-11 14:05:00,7.33,7.36,7.33,7.36,1043800.0,5.8092,5.833,5.8092,5.833,1043800.0
2012-06-11 14:10:00,7.35,7.36,7.33,7.34,760900.0,5.8251,5.833,5.8092,5.8171,760900.0
2012-06-11 14:15:00,7.35,7.35,7.31,7.32,1694700.0,5.8251,5.8251,5.7934,5.8013,1694700.0
2012-06-11 14:20:00,7.31,7.34,7.31,7.33,1358100.0,5.7934,5.8171,5.7934,5.8092,1358100.0
2012-06-11 14:25:00,7.34,7.35,7.32,7.35,950800.0,5.8171,5.8251,5.8013,5.8251,950800.0
2012-06-11 14:30:00,7.35,7.36,7.34,7.36,1194700.0,5.8251,5.833,5.8171,5.833,1194700.0
2012-06-11 14:35:00,7.35,7.36,7.35,7.35,734500.0,5.8251,5.833,5.8251,5.8251,734500.0
2012-06-11 14:40:00,7.36,7.37,7.35,7.37,1011800.0,5.833,5.8409,5.8251,5.8409,1011800.0
2012-06-11 14:45:00,7.36,7.37,7.34,7.35,735100.0,5.833,5.8409,5.8171,5.8251,735100.0
2012-06-11 14:50:00,7.35,7.36,7.33,7.34,1009700.0,5.8251,5.833,5.8092,5.8171,1009700.0
2012-06-11 14:55:00,7.35,7.37,7.34,7.36,1214200.0,5.8251,5.8409,5.8171,5.833,1214200.0
2012-06-11 15:00:00,7.36,7.38,7.35,7.37,1920300.0,5.833,5.8488,5.8251,5.8409,1920300.0
2012-06-11 15:05:00,7.37,7.38,7.36,7.37,1735700.0,5.8409,5.8488,5.833,5.8409,1735700.0
2012-06-11 15:10:00,7.37,7.38,7.33,7.34,2310900.0,5.8409,5.8488,5.8092,5.8171,2310900.0
2012-06-11 15:15:00,7.33,7.35,7.32,7.34,1526000.0,5.8092,5.8251,5.8013,5.8171,1526000.0
2012-06-11 15:20:00,7.33,7.34,7.32,7.34,970800.0,5.8092,5.8171,5.8013,5.8171,970800.0
2012-06-11 15:25:00,7.33,7.34,7.3,7.32,3252800.0,5.8092,5.8171,5.7854,5.8013,3252800.0
2012-06-11 15:30:00,7.33,7.34,7.3,7.31,1934100.0,5.8092,5.8171,5.7854,5.7934,1934100.0
2012-06-11 15:35:00,7.31,7.32,7.3,7.31,1728400.0,5.7934,5.8013,5.7854,5.7934,1728400.0
2012-06-11 15:40:00,7.31,7.37,7.31,7.37,4042600.0,5.7934,5.8409,5.7934,5.8409,4042600.0
2012-06-11 15:45:00,7.37,7.37,7.32,7.32,3240400.0,5.8409,5.8409,5.8013,5.8013,3240400.0
2012-06-11 15:50:00,7.33,7.33,7.29,7.3,5540700.0,5.8092,5.8092,5.7775,5.7854,5540700.0
2012-06-11 15:55:00,7.31,7.31,7.28,7.29,6705900.0,5.7934,5.7934,5.7696,5.7775,6705900.0
2012-06-12 09:30:00,7.32,7.34,7.29,7.31,6025500.0,5.8013,5.8171,5.7775,5.7934,6025500.0
2012-06-12 09:35:00,7.31,7.32,7.22,7.23,4915500.0,5.7934,5.8013,5.722,5.7299,4915500.0
2012-06-12 09:40:00,7.23,7.32,7.23,7.31,3711500.0,5.7299,5.8013,5.7299,5.7934,3711500.0
2012-06-12 09:45:00,7.3,7.36,7.3,7.33,4379100.0,5.7854,5.833,5.7854,5.8092,4379100.0
2012-06-12 09:50:00,7.34,7.39,7.33,7.37,5474200.0,5.8171,5.8568,5.8092,5.8409,5474200.0
2012-06-12 09:55:00,7.37,7.38,7.33,7.34,2771400.0,5.8409,5.8488,5.8092,5.8171,2771400.0
2012-06-12 10:00:00,7.34,7.42,7.33,7.37,3932000.0,5.8171,5.8805,5.8092,5.8409,3932000.0
2012-06-12 10:05:00,7.37,7.39,7.33,7.37,2670800.0,5.8409,5.8568,5.8092,5.8409,2670800.0
2012-06-12 10:10:00,7.37,7.4,7.35,7.36,2722500.0,5.8409,5.8647,5.8251,5.833,2722500.0
2012-06-12 10:15:00,7.36,7.39,7.34,7.36,2922200.0,5.833,5.8568,5.8171,5.833,2922200.0
2012-06-12 10:20:00,7.36,7.38,7.34,7.36,1928600.0,5.833,5.8488,5.8171,5.833,1928600.0
2012-06-12 10:25:00,7.36,7.36,7.33,7.33,1285700.0,5.833,5.833,5.8092,5.8092,1285700.0
2012-06-12 10:30:00,7.33,7.34,7.31,7.33,2203000.0,5.8092,5.8171,5.7934,5.8092,2203000.0
2012-06-12 10:35:00,7.33,7.35,7.31,7.33,1195200.0,5.8092,5.8251,5.7934,5.8092,1195200.0
2012-06-12 10:40:00,7.33,7.38,7.32,7.37,1794100.0,5.8092,5.8488,5.8013,5.8409,1794100.0
2012-06-12 10:45:00,7.37,7.4,7.36,7.38,1997400.0,5.8409,5.8647,5.833,5.8488,1997400.0
2012-06-12 10:50:00,7.39,7.39,7.37,7.37,931100.0,5.8568,5.8568,5.8409,5.8409,931100.0
2012-06-12 10:55:00,7.38,7.4,7.37,7.38,1620500.0,5.8488,5.8647,5.8409,5.8488,1620500.0
2012-06-12 11:00:00,7.38,7.43,7.37,7.42,3247900.0,5.8488,5.8885,5.8409,5.8805,3247900.0
2012-06-12 11:05:00,7.42,7.43,7.4,7.41,1859300.0,5.8805,5.8885,5.8647,5.8726,1859300.0
2012-06-12 11:10:00,7.41,7.43,7.4,7.4,2492700.0,5.8726,5.8885,5.8647,5.8647,2492700.0
2012-06-12 11:15:00,7.41,7.44,7.4,7.44,1793500.0,5.8726,5.8964,5.8647,5.8964,1793500.0
2012-06-12 11:20:00,7.44,7.45,7.43,7.45,2548000.0,5.8964,5.9043,5.8885,5.9043,2548000.0
2012-06-12 11:25:00,7.45,7.47,7.42,7.43,3253100.0,5.9043,5.9202,5.8805,5.8885,3253100.0
2012-06-12 11:30:00,7.42,7.44,7.41,7.42,1394300.0,5.8805,5.8964,5.8726,5.8805,1394300.0
2012-06-12 11:35:00,7.42,7.43,7.4,7.4,1441400.0,5.8805,5.8885,5.8647,5.8647,1441400.0
2012-06-12 11:40:00,7.41,7.41,7.39,7.4,1185900.0,5.8726,5.8726,5.8568,5.8647,1185900.0
2012-06-12 11:45:00,7.4,7.41,7.38,7.39,1603300.0,5.8647,5.8726,5.8488,5.8568,1603300.0
2012-06-12 11:50:00,7.39,7.4,7.38,7.38,1004800.0,5.8568,5.8647,5.8488,5.8488,1004800.0
2012-06-12 11:55:00,7.38,7.39,7.38,7.38,1255900.0,5.8488,5.8568,5.8488,5.8488,1255900.0
2012-06-12 12:00:00,7.39,7.4,7.38,7.4,900500.0,5.8568,5.8647,5.8488,5.8647,900500.0
2012-06-12 12:05:00,7.39,7.4,7.37,7.37,1213800.0,5.8568,5.8647,5.8409,5.8409,1213800.0
2012-06-12 12:10:00,7.38,7.38,7.35,7.36,1114500.0,5.8488,5.8488,5.8251,5.833,1114500.0
2012-06-12 12:15:00,7.37,7.37,7.35,7.36,514200.0,5.8409,5.8409,5.8251,5.833,514200.0
2012-06-12 12:20:00,7.37,7.38,7.36,7.38,591500.0,5.8409,5.8488,5.833,5.8488,591500.0
2012-06-12 12:25:00,7.37,7.38,7.35,7.36,712900.0,5.8409,5.8488,5.8251,5.833,712900.0
2012-06-12 12:30:00,7.36,7.36,7.35,7.35,255200.0,5.833,5.833,5.8251,5.8251,255200.0
2012-06-12 12:35:00,7.35,7.37,7.35,7.37,767900.0,5.8251,5.8409,5.8251,5.8409,767900.0
2012-06-12 12:40:00,7.37,7.37,7.35,7.37,873500.0,5.8409,5.8409,5.8251,5.8409,873500.0
2012-06-12 12:45:00,7.37,7.37,7.35,7.35,525900.0,5.8409,5.8409,5.8251,5.8251,525900.0
2012-06-12 12:50:00,7.35,7.36,7.34,7.35,783000.0,5.8251,5.833,5.8171,5.8251,783000.0
2012-06-12 12:55:00,7.35,7.36,7.35,7.36,536600.0,5.8251,5.833,5.8251,5.833,536600.0
2012-06-12 13:00:00,7.36,7.37,7.35,7.37,366000.0,5.833,5.8409,5.8251,5.8409,366000.0
2012-06-12 13:05:00,7.36,7.38,7.36,7.37,548200.0,5.833,5.8488,5.833,5.8409,548200.0
2012-06-12 13:10:00,7.38,7.43,7.37,7.41,2557400.0,5.8488,5.8885,5.8409,5.8726,2557400.0
2012-06-12 13:15:00,7.41,7.42,7.4,7.41,847700.0,5.8726,5.8805,5.8647,5.8726,847700.0
2012-06-12 13:20:00,7.42,7.43,7.39,7.4,1257100.0,5.8805,5.8885,5.8568,5.8647,1257100.0
2012-06-12 13:25:00,7.41,7.41,7.39,7.39,578600.0,5.8726,5.8726,5.8568,5.8568,578600.0
2012-06-12 13:30:00,7.39,7.41,7.39,7.39,855400.0,5.8568,5.8726,5.8568,5.8568,855400.0
2012-06-12 13:35:00,7.4,7.42,7.39,7.42,975200.0,5.8647,5.8805,5.8568,5.8805,975200.0
2012-06-12 13:40:00,7.42,7.43,7.41,7.41,544100.0,5.8805,5.8885,5.8726,5.8726,544100.0
2012-06-12 13:45:00,7.42,7.42,7.4,7.4,1132900.0,5.8805,5.8805,5.8647,5.8647,1132900.0
2012-06-12 13:50:00,7.41,7.42,7.39,7.4,1661000.0,5.8726,5.8805,5.8568,5.8647,1661000.0
2012-06-12 13:55:00,7.4,7.41,7.39,7.39,475700.0,5.8647,5.8726,5.8568,5.8568,475700.0
2012-06-12 14:00:00,7.39,7.41,7.39,7.4,555700.0,5.8568,5.8726,5.8568,5.8647,555700.0
2012-06-12 14:05:00,7.41,7.41,7.4,7.4,222100.0,5.8726,5.8726,5.8647,5.8647,222100.0
2012-06-12 14:10:00,7.41,7.41,7.39,7.41,1147600.0,5.8726,5.8726,5.8568,5.8726,1147600.0
2012-06-12 14:15:00,7.4,7.41,7.39,7.4,296300.0,5.8647,5.8726,5.8568,5.8647,296300.0
2012-06-12 14:20:00,7.4,7.4,7.38,7.4,823700.0,5.8647,5.8647,5.8488,5.8647,823700.0
2012-06-12 14:25:00,7.4,7.41,7.39,7.4,742300.0,5.8647,5.8726,5.8568,5.8647,742300.0
2012-06-12 14:30:00,7.4,7.42,7.4,7.42,891600.0,5.8647,5.8805,5.8647,5.8805,891600.0
2012-06-12 14:35:00,7.42,7.43,7.41,7.43,799900.0,5.8805,5.8885,5.8726,5.8885,799900.0
2012-06-12 14:40:00,7.42,7.43,7.4,7.4,744000.0,5.8805,5.8885,5.8647,5.8647,744000.0
2012-06-12 14:45:00,7.41,7.42,7.4,7.42,430900.0,5.8726,5.8805,5.8647,5.8805,430900.0
2012-06-12 14:50:00,7.42,7.42,7.4,7.41,501800.0,5.8805,5.8805,5.8647,5.8726,501800.0
2012-06-12 14:55:00,7.4,7.41,7.4,7.4,238200.0,5.8647,5.8726,5.8647,5.8647,238200.0
2012-06-12 15:00:00,7.41,7.41,7.39,7.41,577400.0,5.8726,5.8726,5.8568,5.8726,577400.0
2012-06-12 15:05:00,7.41,7.42,7.4,7.41,798600.0,5.8726,5.8805,5.8647,5.8726,798600.0
2012-06-12 15:10:00,7.42,7.45,7.41,7.42,1926400.0,5.8805,5.9043,5.8726,5.8805,1926400.0
2012-06-12 15:15:00,7.43,7.43,7.4,7.41,896400.0,5.8885,5.8885,5.8647,5.8726,896400.0
2012-06-12 15:20:00,7.41,7.42,7.39,7.41,2170200.0,5.8726,5.8805,5.8568,5.8726,2170200.0
2012-06-12 15:25:00,7.41,7.43,7.4,7.43,1653900.0,5.8726,5.8885,5.8647,5.8885,1653900.0
2012-06-12 15:30:00,7.43,7.43,7.41,7.43,1368000.0,5.8885,5.8885,5.8726,5.8885,1368000.0
2012-06-12 15:35:00,7.43,7.45,7.42,7.44,2852600.0,5.8885,5.9043,5.8805,5.8964,2852600.0
2012-06-12 15:40:00,7.43,7.48,7.43,7.48,4215600.0,5.8885,5.9281,5.8885,5.9281,4215600.0
2012-06-12 15:45:00,7.48,7.5,7.47,7.49,5171300.0,5.9281,5.9439,5.9202,5.936,5171300.0
2012-06-12 15:50:00,7.48,7.49,7.46,7.49,3992800.0,5.9281,5.936,5.9122,5.936,3992800.0
2012-06-12 15:55:00,7.49,7.5,7.48,7.49,7336600.0,5.936,5.9439,5.9281,5.936,7336600.0
2012-06-13 09:30:00,7.4,7.4,7.36,7.36,4417700.0,5.8647,5.8647,5.833,5.833,4417700.0
2012-06-13 09:35:00,7.37,7.43,7.35,7.42,3517800.0,5.8409,5.8885,5.8251,5.8805,3517800.0
2012-06-13 09:40:00,7.42,7.45,7.4,7.45,2371800.0,5.8805,5.9043,5.8647,5.9043,2371800.0
2012-06-13 09:45:00,7.45,7.49,7.43,7.48,4131500.0,5.9043,5.936,5.8885,5.9281,4131500.0
2012-06-13 09:50:00,7.48,7.48,7.43,7.46,3501200.0,5.9281,5.9281,5.8885,5.9122,3501200.0
2012-06-13 09:55:00,7.45,7.46,7.41,7.42,2112100.0,5.9043,5.9122,5.8726,5.8805,2112100.0
2012-06-13 10:00:00,7.41,7.46,7.41,7.45,2819200.0,5.8726,5.9122,5.8726,5.9043,2819200.0
2012-06-13 10:05:00,7.45,7.45,7.41,7.44,2003300.0,5.9043,5.9043,5.8726,5.8964,2003300.0
2012-06-13 10:10:00,7.45,7.47,7.44,7.45,1836600.0,5.9043,5.9202,5.8964,5.9043,1836600.0
2012-06-13 10:15:00,7.45,7.46,7.44,7.45,914600.0,5.9043,5.9122,5.8964,5.9043,914600.0
2012-06-13 10:20:00,7.46,7.47,7.44,7.47,1347800.0,5.9122,5.9202,5.8964,5.9202,1347800.0
2012-06-13 10:25:00,7.47,7.49,7.45,7.48,1539100.0,5.9202,5.936,5.9043,5.9281,1539100.0
2012-06-13 10:30:00,7.48,7.53,7.47,7.53,4109600.0,5.9281,5.9677,5.9202,5.9677,4109600.0
2012-06-13 10:35:00,7.53,7.55,7.52,7.54,2992200.0,5.9677,5.9836,5.9598,5.9756,2992200.0
2012-06-13 10:40:00,7.55,7.58,7.53,7.58,3728100.0,5.9836,6.0073,5.9677,6.0073,3728100.0
2012-06-13 10:45:00,7.58,7.58,7.54,7.54,1748200.0,6.0073,6.0073,5.9756,5.9756,1748200.0
2012-06-13 10:50:00,7.55,7.55,7.53,7.54,1465000.0,5.9836,5.9836,5.9677,5.9756,1465000.0
2012-06-13 10:55:00,7.53,7.56,7.53,7.54,2242400.0,5.9677,5.9915,5.9677,5.9756,2242400.0
2012-06-13 11:00:00,7.54,7.54,7.49,7.5,2755300.0,5.9756,5.9756,5.936,5.9439,2755300.0
2012-06-13 11:05:00,7.5,7.51,7.46,7.46,2258500.0,5.9439,5.9519,5.9122,5.9122,2258500.0
2012-06-13 11:10:00,7.46,7.48,7.45,7.48,1563800.0,5.9122,5.9281,5.9043,5.9281,1563800.0
2012-06-13 11:15:00,7.48,7.48,7.46,7.48,923700.0,5.9281,5.9281,5.9122,5.9281,923700.0
2012-06-13 11:20:00,7.47,7.49,7.47,7.48,878000.0,5.9202,5.936,5.9202,5.9281,878000.0
2012-06-13 11:25:00,7.48,7.49,7.47,7.48,866200.0,5.9281,5.936,5.9202,5.9281,866200.0
2012-06-13 11:30:00,7.48,7.5,7.47,7.5,1427700.0,5.9281,5.9439,5.9202,5.9439,1427700.0
2012-06-13 11:35:00,7.5,7.51,7.49,7.5,734700.0,5.9439,5.9519,5.936,5.9439,734700.0
2012-06-13 11:40:00,7.5,7.5,7.49,7.49,751200.0,5.9439,5.9439,5.936,5.936,751200.0
2012-06-13 11:45:00,7.49,7.5,7.49,7.5,1289400.0,5.936,5.9439,5.936,5.9439,1289400.0
2012-06-13 11:50:00,7.49,7.51,7.48,7.49,1413400.0,5.936,5.9519,5.9281,5.936,1413400.0
2012-06-13 11:55:00,7.49,7.5,7.48,7.49,639600.0,5.936,5.9439,5.9281,5.936,639600.0
2012-06-13 12:00:00,7.5,7.5,7.47,7.49,1670600.0,5.9439,5.9439,5.9202,5.936,1670600.0
2012-06-13 12:05:00,7.48,7.49,7.46,7.48,1393300.0,5.9281,5.936,5.9122,5.9281,1393300.0
2012-06-13 12:10:00,7.47,7.49,7.47,7.49,850800.0,5.9202,5.936,5.9202,5.936,850800.0
2012-06-13 12:15:00,7.49,7.5,7.48,7.5,920700.0,5.936,5.9439,5.9281,5.9439,920700.0
2012-06-13 12:20:00,7.5,7.53,7.5,7.53,1410700.0,5.9439,5.9677,5.9439,5.9677,1410700.0
2012-06-13 12:25:00,7.52,7.54,7.52,7.53,1328900.0,5.9598,5.9756,5.9598,5.9677,1328900.0
2012-06-13 12:30:00,7.53,7.55,7.52,7.54,1088400.0,5.9677,5.9836,5.9598,5.9756,1088400.0
2012-06-13 12:35:00,7.55,7.56,7.54,7.56,898100.0,5.9836,5.9915,5.9756,5.9915,898100.0
2012-06-13 12:40:00,7.56,7.6,7.55,7.6,3596800.0,5.9915,6.0232,5.9836,6.0232,3596800.0
2012-06-13 12:45:00,7.6,7.61,7.57,7.59,4017400.0,6.0232,6.0311,5.9994,6.0153,4017400.0
2012-06-13 12:50:00,7.58,7.59,7.56,7.57,2322400.0,6.0073,6.0153,5.9915,5.9994,2322400.0
2012-06-13 12:55:00,7.58,7.59,7.56,7.58,1009200.0,6.0073,6.0153,5.9915,6.0073,1009200.0
2012-06-13 13:00:00,7.58,7.59,7.56,7.56,1130200.0,6.0073,6.0153,5.9915,5.9915,1130200.0
2012-06-13 13:05:00,7.57,7.6,7.56,7.58,1455400.0,5.9994,6.0232,5.9915,6.0073,1455400.0
2012-06-13 13:10:00,7.58,7.59,7.56,7.57,1097900.0,6.0073,6.0153,5.9915,5.9994,1097900.0
2012-06-13 13:15:00,7.56,7.57,7.54,7.55,1451400.0,5.9915,5.9994,5.9756,5.9836,1451400.0
2012-06-13 13:20:00,7.56,7.56,7.54,7.54,824100.0,5.9915,5.9915,5.9756,5.9756,824100.0
2012-06-13 13:25:00,7.55,7.57,7.54,7.57,1372600.0,5.9836,5.9994,5.9756,5.9994,1372600.0
2012-06-13 13:30:00,7.57,7.58,7.56,7.58,915000.0,5.9994,6.0073,5.9915,6.0073,915000.0
2012-06-13 13:35:00,7.58,7.6,7.57,7.6,1127300.0,6.0073,6.0232,5.9994,6.0232,1127300.0
2012-06-13 13:40:00,7.59,7.6,7.57,7.58,1736000.0,6.0153,6.0232,5.9994,6.0073,1736000.0
2012-06-13 13:45:00,7.57,7.59,7.55,7.58,1639600.0,5.9994,6.0153,5.9836,6.0073,1639600.0
2012-06-13 13:50:00,7.57,7.59,7.56,7.57,1714900.0,5.9994,6.0153,5.9915,5.9994,1714900.0
2012-06-13 13:55:00,7.57,7.57,7.55,7.56,1770300.0,5.9994,5.9994,5.9836,5.9915,1770300.0
2012-06-13 14:00:00,7.56,7.57,7.54,7.54,1175700.0,5.9915,5.9994,5.9756,5.9756,1175700.0
2012-06-13 14:05:00,7.54,7.55,7.53,7.54,1742900.0,5.9756,5.9836,5.9677,5.9756,1742900.0
2012-06-13 14:10:00,7.55,7.55,7.52,7.52,1471300.0,5.9836,5.9836,5.9598,5.9598,1471300.0
2012-06-13 14:15:00,7.52,7.54,7.52,7.53,903900.0,5.9598,5.9756,5.9598,5.9677,903900.0
2012-06-13 14:20:00,7.53,7.54,7.52,7.53,1456600.0,5.9677,5.9756,5.9598,5.9677,1456600.0
2012-06-13 14:25:00,7.54,7.54,7.5,7.52,1736500.0,5.9756,5.9756,5.9439,5.9598,1736500.0
2012-06-13 14:30:00,7.52,7.53,7.5,7.52,1540900.0,5.9598,5.9677,5.9439,5.9598,1540900.0
2012-06-13 14:35:00,7.51,7.54,7.51,7.53,900500.0,5.9519,5.9756,5.9519,5.9677,900500.0
2012-06-13 14:40:00,7.52,7.53,7.48,7.49,1766800.0,5.9598,5.9677,5.9281,5.936,1766800.0
2012-06-13 14:45:00,7.48,7.51,7.48,7.5,1250300.0,5.9281,5.9519,5.9281,5.9439,1250300.0
2012-06-13 14:50:00,7.51,7.52,7.49,7.49,1309500.0,5.9519,5.9598,5.936,5.936,1309500.0
2012-06-13 14:55:00,7.49,7.51,7.48,7.5,1295400.0,5.936,5.9519,5.9281,5.9439,1295400.0
2012-06-13 15:00:00,7.5,7.51,7.45,7.46,2193500.0,5.9439,5.9519,5.9043,5.9122,2193500.0
2012-06-13 15:05:00,7.46,7.48,7.46,7.48,1171800.0,5.9122,5.9281,5.9122,5.9281,1171800.0
2012-06-13 15:10:00,7.48,7.5,7.47,7.49,2136300.0,5.9281,5.9439,5.9202,5.936,2136300.0
2012-06-13 15:15:00,7.49,7.5,7.46,7.47,2113700.0,5.936,5.9439,5.9122,5.9202,2113700.0
2012-06-13 15:20:00,7.48,7.5,7.47,7.5,1972000.0,5.9281,5.9439,5.9202,5.9439,1972000.0
2012-06-13 15:25:00,7.49,7.5,7.46,7.47,1919000.0,5.936,5.9439,5.9122,5.9202,1919000.0
2012-06-13 15:30:00,7.47,7.48,7.46,7.48,2011100.0,5.9202,5.9281,5.9122,5.9281,2011100.0
2012-06-13 15:35:00,7.47,7.48,7.47,7.48,1067600.0,5.9202,5.9281,5.9202,5.9281,1067600.0
2012-06-13 15:40:00,7.48,7.48,7.46,7.47,2147100.0,5.9281,5.9281,5.9122,5.9202,2147100.0
2012-06-13 15:45:00,7.47,7.48,7.43,7.44,2927700.0,5.9202,5.9281,5.8885,5.8964,2927700.0
2012-06-13 15:50:00,7.44,7.46,7.43,7.46,2749100.0,5.8964,5.9122,5.8885,5.9122,2749100.0
2012-06-13 15:55:00,7.46,7.5,7.45,7.49,7699600.0,5.9122,5.9439,5.9043,5.936,7699600.0
2012-06-14 09:30:00,7.52,7.59,7.51,7.55,4117000.0,5.9598,6.0153,5.9519,5.9836,4117000.0
2012-06-14 09:35:00,7.56,7.56,7.48,7.48,4400000.0,5.9915,5.9915,5.9281,5.9281,4400000.0
2012-06-14 09:40:00,7.48,7.52,7.45,7.51,2299900.0,5.9281,5.9598,5.9043,5.9519,2299900.0
2012-06-14 09:45:00,7.51,7.57,7.49,7.55,3320000.0,5.9519,5.9994,5.936,5.9836,3320000.0
2012-06-14 09:50:00,7.55,7.57,7.52,7.56,3622400.0,5.9836,5.9994,5.9598,5.9915,3622400.0
2012-06-14 09:55:00,7.56,7.59,7.55,7.58,3273000.0,5.9915,6.0153,5.9836,6.0073,3273000.0
2012-06-14 10:00:00,7.58,7.6,7.56,7.57,3060100.0,6.0073,6.0232,5.9915,5.9994,3060100.0
2012-06-14 10:05:00,7.57,7.59,7.55,7.56,1782800.0,5.9994,6.0153,5.9836,5.9915,1782800.0
2012-06-14 10:10:00,7.56,7.59,7.55,7.56,1507600.0,5.9915,6.0153,5.9836,5.9915,1507600.0
2012-06-14 10:15:00,7.56,7.58,7.54,7.57,1423500.0,5.9915,6.0073,5.9756,5.9994,1423500.0
2012-06-14 10:20:00,7.56,7.57,7.53,7.54,1935100.0,5.9915,5.9994,5.9677,5.9756,1935100.0
2012-06-14 10:25:00,7.53,7.55,7.53,7.55,835000.0,5.9677,5.9836,5.9677,5.9836,835000.0
2012-06-14 10:30:00,7.54,7.56,7.52,7.54,1449700.0,5.9756,5.9915,5.9598,5.9756,1449700.0
2012-06-14 10:35:00,7.55,7.56,7.52,7.52,1368300.0,5.9836,5.9915,5.9598,5.9598,1368300.0
2012-06-14 10:40:00,7.52,7.54,7.5,7.52,2085400.0,5.9598,5.9756,5.9439,5.9598,2085400.0
2012-06-14 10:45:00,7.51,7.53,7.5,7.51,2108400.0,5.9519,5.9677,5.9439,5.9519,2108400.0
2012-06-14 10:50:00,7.51,7.54,7.5,7.54,3301400.0,5.9519,5.9756,5.9439,5.9756,3301400.0
2012-06-14 10:55:00,7.53,7.56,7.52,7.54,4045100.0,5.9677,5.9915,5.9598,5.9756,4045100.0
2012-06-14 11:00:00,7.53,7.55,7.52,7.53,1896300.0,5.9677,5.9836,5.9598,5.9677,1896300.0
2012-06-14 11:05:00,7.53,7.54,7.51,7.54,1099600.0,5.9677,5.9756,5.9519,5.9756,1099600.0
2012-06-14 11:10:00,7.53,7.55,7.52,7.54,1285300.0,5.9677,5.9836,5.9598,5.9756,1285300.0
2012-06-14 11:15:00,7.54,7.54,7.51,7.52,835300.0,5.9756,5.9756,5.9519,5.9598,835300.0
2012-06-14 11:20:00,7.53,7.53,7.52,7.53,306000.0,5.9677,5.9677,5.9598,5.9677,306000.0
2012-06-14 11:25:00,7.53,7.55,7.53,7.53,1124000.0,5.9677,5.9836,5.9677,5.9677,1124000.0
2012-06-14 11:30:00,7.54,7.55,7.52,7.53,1367900.0,5.9756,5.9836,5.9598,5.9677,1367900.0
2012-06-14 11:35:00,7.53,7.55,7.53,7.54,1080100.0,5.9677,5.9836,5.9677,5.9756,1080100.0
2012-06-14 11:40:00,7.54,7.56,7.52,7.53,2412300.0,5.9756,5.9915,5.9598,5.9677,2412300.0
2012-06-14 11:45:00,7.52,7.54,7.51,7.53,1235300.0,5.9598,5.9756,5.9519,5.9677,1235300.0
2012-06-14 11:50:00,7.54,7.54,7.53,7.54,171800.0,5.9756,5.9756,5.9677,5.9756,171800.0
2012-06-14 11:55:00,7.54,7.54,7.52,7.54,1143900.0,5.9756,5.9756,5.9598,5.9756,1143900.0
2012-06-14 12:00:00,7.54,7.54,7.53,7.54,187400.0,5.9756,5.9756,5.9677,5.9756,187400.0
2012-06-14 12:05:00,7.54,7.54,7.52,7.53,500100.0,5.9756,5.9756,5.9598,5.9677,500100.0
2012-06-14 12:10:00,7.53,7.55,7.52,7.53,1341900.0,5.9677,5.9836,5.9598,5.9677,1341900.0
2012-06-14 12:15:00,7.53,7.54,7.52,7.53,734800.0,5.9677,5.9756,5.9598,5.9677,734800.0
2012-06-14 12:20:00,7.53,7.53,7.52,7.52,576600.0,5.9677,5.9677,5.9598,5.9598,576600.0
2012-06-14 12:25:00,7.52,7.53,7.51,7.52,487700.0,5.9598,5.9677,5.9519,5.9598,487700.0
2012-06-14 12:30:00,7.52,7.52,7.51,7.51,421900.0,5.9598,5.9598,5.9519,5.9519,421900.0
2012-06-14 12:35:00,7.51,7.54,7.51,7.54,577500.0,5.9519,5.9756,5.9519,5.9756,577500.0
2012-06-14 12:40:00,7.53,7.55,7.53,7.53,958800.0,5.9677,5.9836,5.9677,5.9677,958800.0
2012-06-14 12:45:00,7.53,7.55,7.53,7.54,387200.0,5.9677,5.9836,5.9677,5.9756,387200.0
2012-06-14 12:50:00,7.54,7.55,7.53,7.53,599900.0,5.9756,5.9836,5.9677,5.9677,599900.0
2012-06-14 12:55:00,7.53,7.55,7.53,7.54,960500.0,5.9677,5.9836,5.9677,5.9756,960500.0
2012-06-14 13:00:00,7.54,7.56,7.54,7.55,1150800.0,5.9756,5.9915,5.9756,5.9836,1150800.0
2012-06-14 13:05:00,7.56,7.57,7.55,7.56,986500.0,5.9915,5.9994,5.9836,5.9915,986500.0
2012-06-14 13:10:00,7.57,7.57,7.55,7.56,921700.0,5.9994,5.9994,5.9836,5.9915,921700.0
2012-06-14 13:15:00,7.55,7.56,7.55,7.56,574100.0,5.9836,5.9915,5.9836,5.9915,574100.0
2012-06-14 13:20:00,7.56,7.56,7.53,7.54,800800.0,5.9915,5.9915,5.9677,5.9756,800800.0
2012-06-14 13:25:00,7.54,7.55,7.54,7.54,472900.0,5.9756,5.9836,5.9756,5.9756,472900.0
2012-06-14 13:30:00,7.54,7.57,7.54,7.57,1046300.0,5.9756,5.9994,5.9756,5.9994,1046300.0
2012-06-14 13:35:00,7.57,7.57,7.56,7.57,393700.0,5.9994,5.9994,5.9915,5.9994,393700.0
2012-06-14 13:40:00,7.57,7.57,7.55,7.57,1180600.0,5.9994,5.9994,5.9836,5.9994,1180600.0
2012-06-14 13:45:00,7.57,7.57,7.54,7.55,1887500.0,5.9994,5.9994,5.9756,5.9836,1887500.0
2012-06-14 13:50:00,7.56,7.58,7.56,7.57,924400.0,5.9915,6.0073,5.9915,5.9994,924400.0
2012-06-14 13:55:00,7.58,7.58,7.56,7.57,1344600.0,6.0073,6.0073,5.9915,5.9994,1344600.0
2012-06-14 14:00:00,7.58,7.58,7.57,7.57,404700.0,6.0073,6.0073,5.9994,5.9994,404700.0
2012-06-14 14:05:00,7.57,7.6,7.57,7.6,2096300.0,5.9994,6.0232,5.9994,6.0232,2096300.0
2012-06-14 14:10:00,7.6,7.6,7.58,7.6,1292000.0,6.0232,6.0232,6.0073,6.0232,1292000.0
2012-06-14 14:15:00,7.6,7.6,7.58,7.59,1124400.0,6.0232,6.0232,6.0073,6.0153,1124400.0
2012-06-14 14:20:00,7.59,7.6,7.58,7.58,1799200.0,6.0153,6.0232,6.0073,6.0073,1799200.0
2012-06-14 14:25:00,7.59,7.59,7.57,7.58,1185300.0,6.0153,6.0153,5.9994,6.0073,1185300.0
2012-06-14 14:30:00,7.58,7.59,7.56,7.56,1072900.0,6.0073,6.0153,5.9915,5.9915,1072900.0
2012-06-14 14:35:00,7.56,7.58,7.56,7.58,1127600.0,5.9915,6.0073,5.9915,6.0073,1127600.0
2012-06-14 14:40:00,7.57,7.59,7.57,7.58,1684100.0,5.9994,6.0153,5.9994,6.0073,1684100.0
2012-06-14 14:45:00,7.58,7.59,7.57,7.58,1317500.0,6.0073,6.0153,5.9994,6.0073,1317500.0
2012-06-14 14:50:00,7.59,7.59,7.56,7.56,1418400.0,6.0153,6.0153,5.9915,5.9915,1418400.0
2012-06-14 14:55:00,7.56,7.58,7.56,7.57,992700.0,5.9915,6.0073,5.9915,5.9994,992700.0
2012-06-14 15:00:00,7.56,7.59,7.56,7.58,1372400.0,5.9915,6.0153,5.9915,6.0073,1372400.0
2012-06-14 15:05:00,7.58,7.69,7.58,7.63,9132100.0,6.0073,6.0945,6.0073,6.047,9132100.0
2012-06-14 15:10:00,7.63,7.68,7.62,7.68,6420700.0,6.047,6.0866,6.039,6.0866,6420700.0
2012-06-14 15:15:00,7.68,7.68,7.62,7.63,3368700.0,6.0866,6.0866,6.039,6.047,3368700.0
2012-06-14 15:20:00,7.63,7.65,7.59,7.59,3496900.0,6.047,6.0628,6.0153,6.0153,3496900.0
2012-06-14 15:25:00,7.6,7.62,7.57,7.6,2787600.0,6.0232,6.039,5.9994,6.0232,2787600.0
2012-06-14 15:30:00,7.59,7.64,7.58,7.63,2677200.0,6.0153,6.0549,6.0073,6.047,2677200.0
2012-06-14 15:35:00,7.63,7.67,7.62,7.65,4850200.0,6.047,6.0787,6.039,6.0628,4850200.0
2012-06-14 15:40:00,7.65,7.67,7.62,7.63,2630000.0,6.0628,6.0787,6.039,6.047,2630000.0
2012-06-14 15:45:00,7.63,7.67,7.62,7.66,4175900.0,6.047,6.0787,6.039,6.0707,4175900.0
2012-06-14 15:50:00,7.66,7.68,7.63,7.63,4227500.0,6.0707,6.0866,6.047,6.047,4227500.0
2012-06-14 15:55:00,7.63,7.66,7.62,7.66,6563700.0,6.047,6.0707,6.039,6.0707,6563700.0
2012-06-15 09:30:00,7.72,7.73,7.65,7.68,15489100.0,6.1183,6.1262,6.0628,6.0866,15489100.0
2012-06-15 09:35:00,7.67,7.69,7.59,7.6,5226500.0,6.0787,6.0945,6.0153,6.0232,5226500.0
2012-06-15 09:40:00,7.6,7.66,7.59,7.64,2676900.0,6.0232,6.0707,6.0153,6.0549,2676900.0
2012-06-15 09:45:00,7.64,7.68,7.63,7.68,2667700.0,6.0549,6.0866,6.047,6.0866,2667700.0
2012-06-15 09:50:00,7.68,7.7,7.67,7.67,2731100.0,6.0866,6.1024,6.0787,6.0787,2731100.0
2012-06-15 09:55:00,7.68,7.69,7.66,7.69,2122600.0,6.0866,6.0945,6.0707,6.0945,2122600.0
2012-06-15 10:00:00,7.69,7.69,7.66,7.67,1488200.0,6.0945,6.0945,6.0707,6.0787,1488200.0
2012-06-15 10:05:00,7.66,7.68,7.63,7.63,2732100.0,6.0707,6.0866,6.047,6.047,2732100.0
2012-06-15 10:10:00,7.63,7.64,7.61,7.62,2061600.0,6.047,6.0549,6.0311,6.039,2061600.0
2012-06-15 10:15:00,7.62,7.63,7.6,7.6,2667800.0,6.039,6.047,6.0232,6.0232,2667800.0
2012-06-15 10:20:00,7.61,7.62,7.55,7.56,3217200.0,6.0311,6.039,5.9836,5.9915,3217200.0
2012-06-15 10:25:00,7.56,7.6,7.55,7.6,2866400.0,5.9915,6.0232,5.9836,6.0232,2866400.0
2012-06-15 10:30:00,7.6,7.62,7.59,7.61,2217300.0,6.0232,6.039,6.0153,6.0311,2217300.0
2012-06-15 10:35:00,7.61,7.62,7.59,7.61,2012100.0,6.0311,6.039,6.0153,6.0311,2012100.0
2012-06-15 10:40:00,7.61,7.62,7.59,7.61,1374000.0,6.0311,6.039,6.0153,6.0311,1374000.0
2012-06-15 10:45:00,7.61,7.64,7.6,7.64,3455600.0,6.0311,6.0549,6.0232,6.0549,3455600.0
2012-06-15 10:50:00,7.63,7.66,7.62,7.66,1929800.0,6.047,6.0707,6.039,6.0707,1929800.0
2012-06-15 10:55:00,7.66,7.66,7.64,7.65,1597900.0,6.0707,6.0707,6.0549,6.0628,1597900.0
2012-06-15 11:00:00,7.64,7.65,7.63,7.64,1594800.0,6.0549,6.0628,6.047,6.0549,1594800.0
2012-06-15 11:05:00,7.63,7.66,7.63,7.66,1132500.0,6.047,6.0707,6.047,6.0707,1132500.0
2012-06-15 11:10:00,7.66,7.69,7.65,7.69,2265000.0,6.0707,6.0945,6.0628,6.0945,2265000.0
2012-06-15 11:15:00,7.68,7.7,7.68,7.69,1908500.0,6.0866,6.1024,6.0866,6.0945,1908500.0
2012-06-15 11:20:00,7.69,7.71,7.69,7.71,2884700.0,6.0945,6.1104,6.0945,6.1104,2884700.0
2012-06-15 11:25:00,7.71,7.73,7.7,7.72,4117600.0,6.1104,6.1262,6.1024,6.1183,4117600.0
2012-06-15 11:30:00,7.73,7.74,7.71,7.71,2673000.0,6.1262,6.1341,6.1104,6.1104,2673000.0
2012-06-15 11:35:00,7.71,7.73,7.71,7.73,964500.0,6.1104,6.1262,6.1104,6.1262,964500.0
2012-06-15 11:40:00,7.73,7.74,7.72,7.72,1756400.0,6.1262,6.1341,6.1183,6.1183,1756400.0
2012-06-15 11:45:00,7.73,7.74,7.72,7.74,1602900.0,6.1262,6.1341,6.1183,6.1341,1602900.0
2012-06-15 11:50:00,7.73,7.74,7.71,7.72,1618200.0,6.1262,6.1341,6.1104,6.1183,1618200.0
2012-06-15 11:55:00,7.72,7.72,7.69,7.71,1887700.0,6.1183,6.1183,6.0945,6.1104,1887700.0
2012-06-15 12:00:00,7.71,7.72,7.7,7.71,706200.0,6.1104,6.1183,6.1024,6.1104,706200.0
2012-06-15 12:05:00,7.72,7.72,7.71,7.72,1415300.0,6.1183,6.1183,6.1104,6.1183,1415300.0
2012-06-15 12:10:00,7.71,7.72,7.7,7.72,1698600.0,6.1104,6.1183,6.1024,6.1183,1698600.0
2012-06-15 12:15:00,7.72,7.73,7.71,7.72,2126900.0,6.1183,6.1262,6.1104,6.1183,2126900.0
2012-06-15 12:20:00,7.72,7.72,7.7,7.71,2125600.0,6.1183,6.1183,6.1024,6.1104,2125600.0
2012-06-15 12:25:00,7.71,7.72,7.7,7.72,1835600.0,6.1104,6.1183,6.1024,6.1183,1835600.0
2012-06-15 12:30:00,7.71,7.72,7.71,7.72,1140800.0,6.1104,6.1183,6.1104,6.1183,1140800.0
2012-06-15 12:35:00,7.72,7.72,7.7,7.71,1555200.0,6.1183,6.1183,6.1024,6.1104,1555200.0
2012-06-15 12:40:00,7.71,7.72,7.7,7.7,1831300.0,6.1104,6.1183,6.1024,6.1024,1831300.0
2012-06-15 12:45:00,7.7,7.71,7.7,7.7,484800.0,6.1024,6.1104,6.1024,6.1024,484800.0
2012-06-15 12:50:00,7.7,7.71,7.7,7.71,197900.0,6.1024,6.1104,6.1024,6.1104,197900.0
2012-06-15 12:55:00,7.7,7.71,7.69,7.7,1259700.0,6.1024,6.1104,6.0945,6.1024,1259700.0
2012-06-15 13:00:00,7.7,7.74,7.69,7.73,1846100.0,6.1024,6.1341,6.0945,6.1262,1846100.0
2012-06-15 13:05:00,7.73,7.74,7.72,7.73,2022300.0,6.1262,6.1341,6.1183,6.1262,2022300.0
2012-06-15 13:10:00,7.74,7.74,7.72,7.72,900000.0,6.1341,6.1341,6.1183,6.1183,900000.0
2012-06-15 13:15:00,7.73,7.74,7.72,7.73,1448400.0,6.1262,6.1341,6.1183,6.1262,1448400.0
2012-06-15 13:20:00,7.73,7.74,7.72,7.73,939200.0,6.1262,6.1341,6.1183,6.1262,939200.0
2012-06-15 13:25:00,7.73,7.73,7.72,7.72,304700.0,6.1262,6.1262,6.1183,6.1183,304700.0
2012-06-15 13:30:00,7.72,7.74,7.72,7.74,620100.0,6.1183,6.1341,6.1183,6.1341,620100.0
2012-06-15 13:35:00,7.74,7.75,7.73,7.73,1411000.0,6.1341,6.1421,6.1262,6.1262,1411000.0
2012-06-15 13:40:00,7.74,7.74,7.73,7.74,607100.0,6.1341,6.1341,6.1262,6.1341,607100.0
2012-06-15 13:45:00,7.73,7.75,7.73,7.75,899400.0,6.1262,6.1421,6.1262,6.1421,899400.0
2012-06-15 13:50:00,7.74,7.75,7.74,7.75,470900.0,6.1341,6.1421,6.1341,6.1421,470900.0
2012-06-15 13:55:00,7.75,7.77,7.74,7.77,3467500.0,6.1421,6.1579,6.1341,6.1579,3467500.0
2012-06-15 14:00:00,7.77,7.77,7.76,7.77,845300.0,6.1579,6.1579,6.15,6.1579,845300.0
2012-06-15 14:05:00,7.77,7.78,7.75,7.78,1618200.0,6.1579,6.1658,6.1421,6.1658,1618200.0
2012-06-15 14:10:00,7.77,7.78,7.76,7.76,541700.0,6.1579,6.1658,6.15,6.15,541700.0
2012-06-15 14:15:00,7.77,7.77,7.75,7.75,1690800.0,6.1579,6.1579,6.1421,6.1421,1690800.0
2012-06-15 14:20:00,7.76,7.77,7.75,7.77,549400.0,6.15,6.1579,6.1421,6.1579,549400.0
2012-06-15 14:25:00,7.77,7.78,7.76,7.78,1279900.0,6.1579,6.1658,6.15,6.1658,1279900.0
2012-06-15 14:30:00,7.78,7.79,7.77,7.79,1320600.0,6.1658,6.1738,6.1579,6.1738,1320600.0
2012-06-15 14:35:00,7.79,7.8,7.78,7.8,2157600.0,6.1738,6.1817,6.1658,6.1817,2157600.0
2012-06-15 14:40:00,7.8,7.8,7.78,7.79,1072300.0,6.1817,6.1817,6.1658,6.1738,1072300.0
2012-06-15 14:45:00,7.8,7.8,7.78,7.79,2272300.0,6.1817,6.1817,6.1658,6.1738,2272300.0
2012-06-15 14:50:00,7.79,7.8,7.78,7.78,1252700.0,6.1738,6.1817,6.1658,6.1658,1252700.0
2012-06-15 14:55:00,7.79,7.8,7.78,7.78,1589900.0,6.1738,6.1817,6.1658,6.1658,1589900.0
2012-06-15 15:00:00,7.78,7.79,7.78,7.79,829700.0,6.1658,6.1738,6.1658,6.1738,829700.0
2012-06-15 15:05:00,7.79,7.79,7.78,7.79,1009100.0,6.1738,6.1738,6.1658,6.1738,1009100.0
2012-06-15 15:10:00,7.78,7.79,7.77,7.78,2672300.0,6.1658,6.1738,6.1579,6.1658,2672300.0
2012-06-15 15:15:00,7.79,7.79,7.78,7.79,801300.0,6.1738,6.1738,6.1658,6.1738,801300.0
2012-06-15 15:20:00,7.79,7.83,7.78,7.81,7534800.0,6.1738,6.2055,6.1658,6.1896,7534800.0
2012-06-15 15:25:00,7.81,7.82,7.79,7.8,4268000.0,6.1896,6.1975,6.1738,6.1817,4268000.0
2012-06-15 15:30:00,7.81,7.83,7.79,7.83,3211300.0,6.1896,6.2055,6.1738,6.2055,3211300.0
2012-06-15 15:35:00,7.83,7.84,7.82,7.83,2748600.0,6.2055,6.2134,6.1975,6.2055,2748600.0
2012-06-15 15:40:00,7.84,7.84,7.82,7.83,3171400.0,6.2134,6.2134,6.1975,6.2055,3171400.0
2012-06-15 15:45:00,7.84,7.85,7.83,7.84,3769100.0,6.2134,6.2213,6.2055,6.2134,3769100.0
2012-06-15 15:50:00,7.84,7.85,7.83,7.85,3942500.0,6.2134,6.2213,6.2055,6.2213,3942500.0
2012-06-15 15:55:00,7.85,7.89,7.84,7.89,15230200.0,6.2213,6.253,6.2134,6.253,15230200.0
2012-06-18 09:30:00,7.77,7.8,7.73,7.78,6719900.0,6.1579,6.1817,6.1262,6.1658,6719900.0
2012-06-18 09:35:00,7.78,7.83,7.76,7.83,4332700.0,6.1658,6.2055,6.15,6.2055,4332700.0
2012-06-18 09:40:00,7.83,7.85,7.79,7.84,3868000.0,6.2055,6.2213,6.1738,6.2134,3868000.0
2012-06-18 09:45:00,7.84,7.86,7.8,7.81,1946400.0,6.2134,6.2292,6.1817,6.1896,1946400.0
2012-06-18 09:50:00,7.81,7.83,7.8,7.83,1857700.0,6.1896,6.2055,6.1817,6.2055,1857700.0
2012-06-18 09:55:00,7.83,7.84,7.79,7.83,1887200.0,6.2055,6.2134,6.1738,6.2055,1887200.0
2012-06-18 10:00:00,7.83,7.87,7.8,7.87,2602400.0,6.2055,6.2372,6.1817,6.2372,2602400.0
2012-06-18 10:05:00,7.87,7.87,7.81,7.81,4137300.0,6.2372,6.2372,6.1896,6.1896,4137300.0
2012-06-18 10:10:00,7.82,7.82,7.8,7.8,1728800.0,6.1975,6.1975,6.1817,6.1817,1728800.0
2012-06-18 10:15:00,7.8,7.82,7.78,7.82,1807600.0,6.1817,6.1975,6.1658,6.1975,1807600.0
2012-06-18 10:20:00,7.82,7.83,7.81,7.82,1745000.0,6.1975,6.2055,6.1896,6.1975,1745000.0
2012-06-18 10:25:00,7.83,7.85,7.82,7.84,1273200.0,6.2055,6.2213,6.1975,6.2134,1273200.0
2012-06-18 10:30:00,7.84,7.85,7.81,7.82,1458800.0,6.2134,6.2213,6.1896,6.1975,1458800.0
2012-06-18 10:35:00,7.81,7.83,7.8,7.83,1245900.0,6.1896,6.2055,6.1817,6.2055,1245900.0
2012-06-18 10:40:00,7.83,7.84,7.82,7.84,664600.0,6.2055,6.2134,6.1975,6.2134,664600.0
2012-06-18 10:45:00,7.83,7.88,7.74,7.88,2194700.0,6.2055,6.2451,6.1341,6.2451,2194700.0
2012-06-18 10:50:00,7.88,7.91,7.87,7.89,3701100.0,6.2451,6.2689,6.2372,6.253,3701100.0
2012-06-18 10:55:00,7.89,7.89,7.86,7.86,1642400.0,6.253,6.253,6.2292,6.2292,1642400.0
2012-06-18 11:00:00,7.86,7.88,7.86,7.87,1579800.0,6.2292,6.2451,6.2292,6.2372,1579800.0
2012-06-18 11:05:00,7.86,7.87,7.83,7.84,1818800.0,6.2292,6.2372,6.2055,6.2134,1818800.0
2012-06-18 11:10:00,7.85,7.85,7.83,7.84,1033800.0,6.2213,6.2213,6.2055,6.2134,1033800.0
2012-06-18 11:15:00,7.83,7.84,7.81,7.82,1424700.0,6.2055,6.2134,6.1896,6.1975,1424700.0
2012-06-18 11:20:00,7.83,7.84,7.82,7.83,1790900.0,6.2055,6.2134,6.1975,6.2055,1790900.0
2012-06-18 11:25:00,7.83,7.86,7.83,7.85,2945200.0,6.2055,6.2292,6.2055,6.2213,2945200.0
2012-06-18 11:30:00,7.86,7.87,7.85,7.86,2039200.0,6.2292,6.2372,6.2213,6.2292,2039200.0
2012-06-18 11:35:00,7.86,7.87,7.83,7.83,1441900.0,6.2292,6.2372,6.2055,6.2055,1441900.0
2012-06-18 11:40:00,7.83,7.85,7.82,7.83,2200300.0,6.2055,6.2213,6.1975,6.2055,2200300.0
2012-06-18 11:45:00,7.83,7.86,7.82,7.83,4373100.0,6.2055,6.2292,6.1975,6.2055,4373100.0
2012-06-18 11:50:00,7.83,7.84,7.81,7.82,2112300.0,6.2055,6.2134,6.1896,6.1975,2112300.0
2012-06-18 11:55:00,7.82,7.84,7.8,7.84,2469100.0,6.1975,6.2134,6.1817,6.2134,2469100.0
2012-06-18 12:00:00,7.83,7.84,7.82,7.82,882100.0,6.2055,6.2134,6.1975,6.1975,882100.0
2012-06-18 12:05:00,7.82,7.83,7.81,7.81,1411900.0,6.1975,6.2055,6.1896,6.1896,1411900.0
2012-06-18 12:10:00,7.82,7.82,7.81,7.81,219600.0,6.1975,6.1975,6.1896,6.1896,219600.0
2012-06-18 12:15:00,7.82,7.82,7.81,7.82,497800.0,6.1975,6.1975,6.1896,6.1975,497800.0
2012-06-18 12:20:00,7.82,7.82,7.8,7.81,1455500.0,6.1975,6.1975,6.1817,6.1896,1455500.0
2012-06-18 12:25:00,7.81,7.82,7.8,7.81,1199100.0,6.1896,6.1975,6.1817,6.1896,1199100.0
2012-06-18 12:30:00,7.81,7.82,7.8,7.81,1116500.0,6.1896,6.1975,6.1817,6.1896,1116500.0
2012-06-18 12:35:00,7.81,7.82,7.78,7.79,2077400.0,6.1896,6.1975,6.1658,6.1738,2077400.0
2012-06-18 12:40:00,7.79,7.81,7.79,7.81,773700.0,6.1738,6.1896,6.1738,6.1896,773700.0
2012-06-18 12:45:00,7.8,7.81,7.8,7.81,1061100.0,6.1817,6.1896,6.1817,6.1896,1061100.0
2012-06-18 12:50:00,7.81,7.82,7.8,7.81,2315300.0,6.1896,6.1975,6.1817,6.1896,2315300.0
2012-06-18 12:55:00,7.81,7.81,7.78,7.79,1411600.0,6.1896,6.1896,6.1658,6.1738,1411600.0
2012-06-18 13:00:00,7.79,7.81,7.78,7.79,2170300.0,6.1738,6.1896,6.1658,6.1738,2170300.0
2012-06-18 13:05:00,7.79,7.8,7.78,7.8,1074300.0,6.1738,6.1817,6.1658,6.1817,1074300.0
2012-06-18 13:10:00,7.8,7.8,7.79,7.8,815300.0,6.1817,6.1817,6.1738,6.1817,815300.0
2012-06-18 13:15:00,7.8,7.81,7.79,7.8,1525900.0,6.1817,6.1896,6.1738,6.1817,1525900.0
2012-06-18 13:20:00,7.8,7.81,7.79,7.8,2005800.0,6.1817,6.1896,6.1738,6.1817,2005800.0
2012-06-18 13:25:00,7.8,7.82,7.79,7.81,1583500.0,6.1817,6.1975,6.1738,6.1896,1583500.0
2012-06-18 13:30:00,7.82,7.82,7.8,7.81,1961100.0,6.1975,6.1975,6.1817,6.1896,1961100.0
2012-06-18 13:35:00,7.81,7.83,7.81,7.83,1787600.0,6.1896,6.2055,6.1896,6.2055,1787600.0
2012-06-18 13:40:00,7.83,7.83,7.82,7.82,783800.0,6.2055,6.2055,6.1975,6.1975,783800.0
2012-06-18 13:45:00,7.83,7.83,7.81,7.81,562700.0,6.2055,6.2055,6.1896,6.1896,562700.0
2012-06-18 13:50:00,7.82,7.82,7.81,7.82,1115500.0,6.1975,6.1975,6.1896,6.1975,1115500.0
2012-06-18 13:55:00,7.82,7.84,7.82,7.83,1978500.0,6.1975,6.2134,6.1975,6.2055,1978500.0
2012-06-18 14:00:00,7.83,7.83,7.81,7.81,1048000.0,6.2055,6.2055,6.1896,6.1896,1048000.0
2012-06-18 14:05:00,7.82,7.82,7.8,7.81,2017700.0,6.1975,6.1975,6.1817,6.1896,2017700.0
2012-06-18 14:10:00,7.81,7.82,7.8,7.81,1356000.0,6.1896,6.1975,6.1817,6.1896,1356000.0
2012-06-18 14:15:00,7.81,7.83,7.8,7.82,803100.0,6.1896,6.2055,6.1817,6.1975,803100.0
2012-06-18 14:20:00,7.82,7.83,7.81,7.82,724400.0,6.1975,6.2055,6.1896,6.1975,724400.0
2012-06-18 14:25:00,7.82,7.83,7.81,7.82,1183700.0,6.1975,6.2055,6.1896,6.1975,1183700.0
2012-06-18 14:30:00,7.81,7.82,7.81,7.81,656000.0,6.1896,6.1975,6.1896,6.1896,656000.0
2012-06-18 14:35:00,7.81,7.82,7.81,7.82,243100.0,6.1896,6.1975,6.1896,6.1975,243100.0
2012-06-18 14:40:00,7.82,7.82,7.81,7.82,579500.0,6.1975,6.1975,6.1896,6.1975,579500.0
2012-06-18 14:45:00,7.82,7.82,7.8,7.8,743900.0,6.1975,6.1975,6.1817,6.1817,743900.0
2012-06-18 14:50:00,7.81,7.81,7.8,7.8,435500.0,6.1896,6.1896,6.1817,6.1817,435500.0
2012-06-18 14:55:00,7.8,7.81,7.8,7.81,232600.0,6.1817,6.1896,6.1817,6.1896,232600.0
2012-06-18 15:00:00,7.81,7.82,7.8,7.82,813000.0,6.1896,6.1975,6.1817,6.1975,813000.0
2012-06-18 15:05:00,7.82,7.82,7.81,7.81,441300.0,6.1975,6.1975,6.1896,6.1896,441300.0
2012-06-18 15:10:00,7.82,7.82,7.79,7.8,1655100.0,6.1975,6.1975,6.1738,6.1817,1655100.0
2012-06-18 15:15:00,7.79,7.81,7.78,7.79,1318900.0,6.1738,6.1896,6.1658,6.1738,1318900.0
2012-06-18 15:20:00,7.78,7.79,7.76,7.76,1348700.0,6.1658,6.1738,6.15,6.15,1348700.0
2012-06-18 15:25:00,7.77,7.79,7.76,7.78,1229100.0,6.1579,6.1738,6.15,6.1658,1229100.0
2012-06-18 15:30:00,7.78,7.79,7.76,7.77,1048400.0,6.1658,6.1738,6.15,6.1579,1048400.0
2012-06-18 15:35:00,7.76,7.77,7.76,7.77,1068700.0,6.15,6.1579,6.15,6.1579,1068700.0
2012-06-18 15:40:00,7.77,7.78,7.76,7.77,1528700.0,6.1579,6.1658,6.15,6.1579,1528700.0
2012-06-18 15:45:00,7.76,7.77,7.75,7.77,2249400.0,6.15,6.1579,6.1421,6.1579,2249400.0
2012-06-18 15:50:00,7.76,7.77,7.75,7.76,1292800.0,6.15,6.1579,6.1421,6.15,1292800.0
2012-06-18 15:55:00,7.76,7.78,7.74,7.77,6567500.0,6.15,6.1658,6.1341,6.1579,6567500.0
2012-06-19 09:30:00,7.88,7.93,7.86,7.9,8028100.0,6.2451,6.2847,6.2292,6.2609,8028100.0
2012-06-19 09:35:00,7.9,7.92,7.88,7.9,3160900.0,6.2609,6.2768,6.2451,6.2609,3160900.0
2012-06-19 09:40:00,7.9,7.95,7.89,7.95,4152400.0,6.2609,6.3006,6.253,6.3006,4152400.0
2012-06-19 09:45:00,7.95,8.02,7.94,8.01,10743800.0,6.3006,6.356,6.2926,6.3481,10743800.0
2012-06-19 09:50:00,8.02,8.1,8.01,8.09,9019500.0,6.356,6.4194,6.3481,6.4115,9019500.0
2012-06-19 09:55:00,8.09,8.14,8.09,8.12,11000200.0,6.4115,6.4511,6.4115,6.4353,11000200.0
2012-06-19 10:00:00,8.12,8.13,8.08,8.1,6024400.0,6.4353,6.4432,6.4036,6.4194,6024400.0
2012-06-19 10:05:00,8.1,8.12,8.08,8.11,6575900.0,6.4194,6.4353,6.4036,6.4274,6575900.0
2012-06-19 10:10:00,8.11,8.19,8.1,8.17,10332400.0,6.4274,6.4908,6.4194,6.4749,10332400.0
2012-06-19 10:15:00,8.17,8.18,8.13,8.16,4369800.0,6.4749,6.4828,6.4432,6.467,4369800.0
2012-06-19 10:20:00,8.16,8.19,8.13,8.14,6984500.0,6.467,6.4908,6.4432,6.4511,6984500.0
2012-06-19 10:25:00,8.15,8.15,8.12,8.12,2379000.0,6.4591,6.4591,6.4353,6.4353,2379000.0
2012-06-19 10:30:00,8.13,8.17,8.12,8.12,4887600.0,6.4432,6.4749,6.4353,6.4353,4887600.0
2012-06-19 10:35:00,8.12,8.14,8.09,8.1,4292500.0,6.4353,6.4511,6.4115,6.4194,4292500.0
2012-06-19 10:40:00,8.1,8.12,8.09,8.1,4641500.0,6.4194,6.4353,6.4115,6.4194,4641500.0
2012-06-19 10:45:00,8.1,8.12,8.09,8.12,1577300.0,6.4194,6.4353,6.4115,6.4353,1577300.0
2012-06-19 10:50:00,8.12,8.14,8.11,8.13,2753900.0,6.4353,6.4511,6.4274,6.4432,2753900.0
2012-06-19 10:55:00,8.13,8.13,8.11,8.12,2340900.0,6.4432,6.4432,6.4274,6.4353,2340900.0
2012-06-19 11:00:00,8.12,8.13,8.11,8.11,2762500.0,6.4353,6.4432,6.4274,6.4274,2762500.0
2012-06-19 11:05:00,8.12,8.13,8.11,8.12,2615800.0,6.4353,6.4432,6.4274,6.4353,2615800.0
2012-06-19 11:10:00,8.13,8.13,8.11,8.11,1150900.0,6.4432,6.4432,6.4274,6.4274,1150900.0
2012-06-19 11:15:00,8.11,8.12,8.07,8.07,5202300.0,6.4274,6.4353,6.3957,6.3957,5202300.0
2012-06-19 11:20:00,8.08,8.11,8.07,8.11,2383600.0,6.4036,6.4274,6.3957,6.4274,2383600.0
2012-06-19 11:25:00,8.11,8.12,8.1,8.11,2233600.0,6.4274,6.4353,6.4194,6.4274,2233600.0
2012-06-19 11:30:00,8.11,8.13,8.11,8.12,2543700.0,6.4274,6.4432,6.4274,6.4353,2543700.0
2012-06-19 11:35:00,8.12,8.12,8.11,8.12,1080800.0,6.4353,6.4353,6.4274,6.4353,1080800.0
2012-06-19 11:40:00,8.12,8.13,8.11,8.13,880400.0,6.4353,6.4432,6.4274,6.4432,880400.0
2012-06-19 11:45:00,8.13,8.14,8.12,8.13,2108300.0,6.4432,6.4511,6.4353,6.4432,2108300.0
2012-06-19 11:50:00,8.12,8.14,8.12,8.13,1683700.0,6.4353,6.4511,6.4353,6.4432,1683700.0
2012-06-19 11:55:00,8.13,8.16,8.12,8.15,4645800.0,6.4432,6.467,6.4353,6.4591,4645800.0
2012-06-19 12:00:00,8.15,8.16,8.14,8.15,3735300.0,6.4591,6.467,6.4511,6.4591,3735300.0
2012-06-19 12:05:00,8.15,8.15,8.13,8.14,1281800.0,6.4591,6.4591,6.4432,6.4511,1281800.0
2012-06-19 12:10:00,8.14,8.15,8.13,8.14,1000800.0,6.4511,6.4591,6.4432,6.4511,1000800.0
2012-06-19 12:15:00,8.14,8.15,8.14,8.15,725700.0,6.4511,6.4591,6.4511,6.4591,725700.0
2012-06-19 12:20:00,8.14,8.15,8.14,8.14,784400.0,6.4511,6.4591,6.4511,6.4511,784400.0
2012-06-19 12:25:00,8.15,8.16,8.14,8.14,2769800.0,6.4591,6.467,6.4511,6.4511,2769800.0
2012-06-19 12:30:00,8.14,8.15,8.14,8.14,569600.0,6.4511,6.4591,6.4511,6.4511,569600.0
2012-06-19 12:35:00,8.15,8.15,8.14,8.14,391800.0,6.4591,6.4591,6.4511,6.4511,391800.0
2012-06-19 12:40:00,8.15,8.15,8.14,8.14,838100.0,6.4591,6.4591,6.4511,6.4511,838100.0
2012-06-19 12:45:00,8.14,8.16,8.14,8.15,3158400.0,6.4511,6.467,6.4511,6.4591,3158400.0
2012-06-19 12:50:00,8.16,8.16,8.14,8.15,2864400.0,6.467,6.467,6.4511,6.4591,2864400.0
2012-06-19 12:55:00,8.15,8.16,8.14,8.16,2941000.0,6.4591,6.467,6.4511,6.467,2941000.0
2012-06-19 13:00:00,8.15,8.16,8.14,8.15,1075500.0,6.4591,6.467,6.4511,6.4591,1075500.0
2012-06-19 13:05:00,8.14,8.15,8.13,8.13,709600.0,6.4511,6.4591,6.4432,6.4432,709600.0
2012-06-19 13:10:00,8.13,8.15,8.13,8.14,2001500.0,6.4432,6.4591,6.4432,6.4511,2001500.0
2012-06-19 13:15:00,8.14,8.15,8.13,8.13,1507600.0,6.4511,6.4591,6.4432,6.4432,1507600.0
2012-06-19 13:20:00,8.14,8.15,8.13,8.14,1582800.0,6.4511,6.4591,6.4432,6.4511,1582800.0
2012-06-19 13:25:00,8.14,8.15,8.14,8.14,726100.0,6.4511,6.4591,6.4511,6.4511,726100.0
2012-06-19 13:30:00,8.15,8.16,8.14,8.15,2178400.0,6.4591,6.467,6.4511,6.4591,2178400.0
2012-06-19 13:35:00,8.16,8.17,8.15,8.16,3461500.0,6.467,6.4749,6.4591,6.467,3461500.0
2012-06-19 13:40:00,8.16,8.17,8.15,8.16,4395400.0,6.467,6.4749,6.4591,6.467,4395400.0
2012-06-19 13:45:00,8.15,8.18,8.15,8.16,4262700.0,6.4591,6.4828,6.4591,6.467,4262700.0
2012-06-19 13:50:00,8.16,8.16,8.14,8.14,1827100.0,6.467,6.467,6.4511,6.4511,1827100.0
2012-06-19 13:55:00,8.14,8.16,8.14,8.16,1559100.0,6.4511,6.467,6.4511,6.467,1559100.0
2012-06-19 14:00:00,8.16,8.17,8.14,8.17,2833300.0,6.467,6.4749,6.4511,6.4749,2833300.0
2012-06-19 14:05:00,8.17,8.17,8.16,8.17,1040800.0,6.4749,6.4749,6.467,6.4749,1040800.0
2012-06-19 14:10:00,8.16,8.17,8.15,8.15,2145100.0,6.467,6.4749,6.4591,6.4591,2145100.0
2012-06-19 14:15:00,8.16,8.17,8.15,8.17,1390600.0,6.467,6.4749,6.4591,6.4749,1390600.0
2012-06-19 14:20:00,8.16,8.18,8.16,8.16,2926400.0,6.467,6.4828,6.467,6.467,2926400.0
2012-06-19 14:25:00,8.16,8.17,8.15,8.17,2271300.0,6.467,6.4749,6.4591,6.4749,2271300.0
2012-06-19 14:30:00,8.16,8.17,8.11,8.11,4287500.0,6.467,6.4749,6.4274,6.4274,4287500.0
2012-06-19 14:35:00,8.11,8.14,8.11,8.13,1666800.0,6.4274,6.4511,6.4274,6.4432,1666800.0
2012-06-19 14:40:00,8.13,8.13,8.11,8.11,942100.0,6.4432,6.4432,6.4274,6.4274,942100.0
2012-06-19 14:45:00,8.11,8.12,8.09,8.11,3224000.0,6.4274,6.4353,6.4115,6.4274,3224000.0
2012-06-19 14:50:00,8.1,8.11,8.09,8.11,1540100.0,6.4194,6.4274,6.4115,6.4274,1540100.0
2012-06-19 14:55:00,8.11,8.14,8.1,8.12,2569100.0,6.4274,6.4511,6.4194,6.4353,2569100.0
2012-06-19 15:00:00,8.13,8.14,8.11,8.12,971100.0,6.4432,6.4511,6.4274,6.4353,971100.0
2012-06-19 15:05:00,8.11,8.14,8.11,8.14,1111600.0,6.4274,6.4511,6.4274,6.4511,1111600.0
2012-06-19 15:10:00,8.13,8.15,8.13,8.14,1923600.0,6.4432,6.4591,6.4432,6.4511,1923600.0
2012-06-19 15:15:00,8.15,8.16,8.14,8.14,1847700.0,6.4591,6.467,6.4511,6.4511,1847700.0
2012-06-19 15:20:00,8.15,8.15,8.14,8.15,490000.0,6.4591,6.4591,6.4511,6.4591,490000.0
2012-06-19 15:25:00,8.14,8.16,8.14,8.14,4313300.0,6.4511,6.467,6.4511,6.4511,4313300.0
2012-06-19 15:30:00,8.15,8.16,8.14,8.14,1841300.0,6.4591,6.467,6.4511,6.4511,1841300.0
2012-06-19 15:35:00,8.14,8.15,8.13,8.13,1567300.0,6.4511,6.4591,6.4432,6.4432,1567300.0
2012-06-19 15:40:00,8.13,8.15,8.13,8.14,2773200.0,6.4432,6.4591,6.4432,6.4511,2773200.0
2012-06-19 15:45:00,8.13,8.15,8.1,8.11,3826900.0,6.4432,6.4591,6.4194,6.4274,3826900.0
2012-06-19 15:50:00,8.1,8.11,8.1,8.1,2142100.0,6.4194,6.4274,6.4194,6.4194,2142100.0
2012-06-19 15:55:00,8.11,8.13,8.1,8.12,7063000.0,6.4274,6.4432,6.4194,6.4353,7063000.0
2012-06-20 09:30:00,8.17,8.22,8.12,8.15,9532600.0,6.4749,6.5145,6.4353,6.4591,9532600.0
2012-06-20 09:35:00,8.14,8.19,8.12,8.16,3886800.0,6.4511,6.4908,6.4353,6.467,3886800.0
2012-06-20 09:40:00,8.17,8.17,8.12,8.14,2871100.0,6.4749,6.4749,6.4353,6.4511,2871100.0
2012-06-20 09:45:00,8.14,8.15,8.11,8.11,2460500.0,6.4511,6.4591,6.4274,6.4274,2460500.0
2012-06-20 09:50:00,8.11,8.14,8.11,8.13,1775800.0,6.4274,6.4511,6.4274,6.4432,1775800.0
2012-06-20 09:55:00,8.13,8.17,8.13,8.14,2901500.0,6.4432,6.4749,6.4432,6.4511,2901500.0
2012-06-20 10:00:00,8.13,8.15,8.1,8.12,4639500.0,6.4432,6.4591,6.4194,6.4353,4639500.0
2012-06-20 10:05:00,8.12,8.14,8.11,8.13,2725600.0,6.4353,6.4511,6.4274,6.4432,2725600.0
2012-06-20 10:10:00,8.13,8.15,8.12,8.14,2133900.0,6.4432,6.4591,6.4353,6.4511,2133900.0
2012-06-20 10:15:00,8.14,8.16,8.13,8.13,2014100.0,6.4511,6.467,6.4432,6.4432,2014100.0
2012-06-20 10:20:00,8.13,8.15,8.12,8.14,1510900.0,6.4432,6.4591,6.4353,6.4511,1510900.0
2012-06-20 10:25:00,8.13,8.15,8.13,8.13,1253300.0,6.4432,6.4591,6.4432,6.4432,1253300.0
2012-06-20 10:30:00,8.13,8.14,8.12,8.13,1277600.0,6.4432,6.4511,6.4353,6.4432,1277600.0
2012-06-20 10:35:00,8.13,8.14,8.11,8.11,1325500.0,6.4432,6.4511,6.4274,6.4274,1325500.0
2012-06-20 10:40:00,8.12,8.12,8.09,8.09,4942600.0,6.4353,6.4353,6.4115,6.4115,4942600.0
2012-06-20 10:45:00,8.09,8.1,8.07,8.09,2339900.0,6.4115,6.4194,6.3957,6.4115,2339900.0
2012-06-20 10:50:00,8.09,8.09,8.07,8.09,1540700.0,6.4115,6.4115,6.3957,6.4115,1540700.0
2012-06-20 10:55:00,8.09,8.09,8.06,8.07,2802200.0,6.4115,6.4115,6.3877,6.3957,2802200.0
2012-06-20 11:00:00,8.08,8.09,8.07,8.08,1433200.0,6.4036,6.4115,6.3957,6.4036,1433200.0
2012-06-20 11:05:00,8.08,8.09,8.07,8.07,1935700.0,6.4036,6.4115,6.3957,6.3957,1935700.0
2012-06-20 11:10:00,8.08,8.1,8.07,8.1,1619100.0,6.4036,6.4194,6.3957,6.4194,1619100.0
2012-06-20 11:15:00,8.1,8.1,8.08,8.09,1824900.0,6.4194,6.4194,6.4036,6.4115,1824900.0
2012-06-20 11:20:00,8.09,8.1,8.08,8.1,2220800.0,6.4115,6.4194,6.4036,6.4194,2220800.0
2012-06-20 11:25:00,8.09,8.1,8.09,8.1,434700.0,6.4115,6.4194,6.4115,6.4194,434700.0
2012-06-20 11:30:00,8.1,8.12,8.09,8.1,5367800.0,6.4194,6.4353,6.4115,6.4194,5367800.0
2012-06-20 11:35:00,8.1,8.13,8.1,8.13,6148500.0,6.4194,6.4432,6.4194,6.4432,6148500.0
2012-06-20 11:40:00,8.12,8.15,8.11,8.14,5923400.0,6.4353,6.4591,6.4274,6.4511,5923400.0
2012-06-20 11:45:00,8.14,8.14,8.13,8.13,1153100.0,6.4511,6.4511,6.4432,6.4432,1153100.0
2012-06-20 11:50:00,8.13,8.14,8.12,8.13,1181100.0,6.4432,6.4511,6.4353,6.4432,1181100.0
2012-06-20 11:55:00,8.13,8.13,8.11,8.12,1138000.0,6.4432,6.4432,6.4274,6.4353,1138000.0
2012-06-20 12:00:00,8.12,8.12,8.1,8.1,2473500.0,6.4353,6.4353,6.4194,6.4194,2473500.0
2012-06-20 12:05:00,8.1,8.11,8.08,8.09,1216400.0,6.4194,6.4274,6.4036,6.4115,1216400.0
2012-06-20 12:10:00,8.09,8.1,8.07,8.09,2232200.0,6.4115,6.4194,6.3957,6.4115,2232200.0
2012-06-20 12:15:00,8.09,8.1,8.07,8.1,1734000.0,6.4115,6.4194,6.3957,6.4194,1734000.0
2012-06-20 12:20:00,8.09,8.1,8.08,8.08,850500.0,6.4115,6.4194,6.4036,6.4036,850500.0
2012-06-20 12:25:00,8.08,8.09,8.07,8.08,1065400.0,6.4036,6.4115,6.3957,6.4036,1065400.0
2012-06-20 12:30:00,8.09,8.1,8.02,8.08,7633100.0,6.4115,6.4194,6.356,6.4036,7633100.0
2012-06-20 12:35:00,8.08,8.08,8.03,8.03,4134400.0,6.4036,6.4036,6.364,6.364,4134400.0
2012-06-20 12:40:00,8.04,8.07,8.02,8.07,3509300.0,6.3719,6.3957,6.356,6.3957,3509300.0
2012-06-20 12:45:00,8.07,8.13,8.07,8.1,5086300.0,6.3957,6.4432,6.3957,6.4194,5086300.0
2012-06-20 12:50:00,8.1,8.13,8.08,8.12,2824200.0,6.4194,6.4432,6.4036,6.4353,2824200.0
2012-06-20 12:55:00,8.12,8.14,8.1,8.12,1632900.0,6.4353,6.4511,6.4194,6.4353,1632900.0
2012-06-20 13:00:00,8.13,8.17,8.12,8.16,5063000.0,6.4432,6.4749,6.4353,6.467,5063000.0
2012-06-20 13:05:00,8.16,8.21,8.15,8.19,5846500.0,6.467,6.5066,6.4591,6.4908,5846500.0
2012-06-20 13:10:00,8.2,8.21,8.16,8.16,4349600.0,6.4987,6.5066,6.467,6.467,4349600.0
2012-06-20 13:15:00,8.17,8.18,8.13,8.13,2530900.0,6.4749,6.4828,6.4432,6.4432,2530900.0
2012-06-20 13:20:00,8.13,8.17,8.13,8.16,3781000.0,6.4432,6.4749,6.4432,6.467,3781000.0
2012-06-20 13:25:00,8.16,8.17,8.14,8.15,1704800.0,6.467,6.4749,6.4511,6.4591,1704800.0
2012-06-20 13:30:00,8.16,8.16,8.14,8.14,2645200.0,6.467,6.467,6.4511,6.4511,2645200.0
2012-06-20 13:35:00,8.14,8.15,8.12,8.13,2777900.0,6.4511,6.4591,6.4353,6.4432,2777900.0
2012-06-20 13:40:00,8.14,8.16,8.12,8.16,2269900.0,6.4511,6.467,6.4353,6.467,2269900.0
2012-06-20 13:45:00,8.16,8.16,8.14,8.15,1599600.0,6.467,6.467,6.4511,6.4591,1599600.0
2012-06-20 13:50:00,8.16,8.16,8.14,8.14,1855700.0,6.467,6.467,6.4511,6.4511,1855700.0
2012-06-20 13:55:00,8.15,8.17,8.14,8.15,1656200.0,6.4591,6.4749,6.4511,6.4591,1656200.0
2012-06-20 14:00:00,8.16,8.17,8.13,8.16,1798400.0,6.467,6.4749,6.4432,6.467,1798400.0
2012-06-20 14:05:00,8.16,8.18,8.16,8.17,1040400.0,6.467,6.4828,6.467,6.4749,1040400.0
2012-06-20 14:10:00,8.17,8.19,8.16,8.17,1872500.0,6.4749,6.4908,6.467,6.4749,1872500.0
2012-06-20 14:15:00,8.18,8.2,8.13,8.13,3802500.0,6.4828,6.4987,6.4432,6.4432,3802500.0
2012-06-20 14:20:00,8.14,8.16,8.11,8.15,2538200.0,6.4511,6.467,6.4274,6.4591,2538200.0
2012-06-20 14:25:00,8.14,8.15,8.12,8.14,1755000.0,6.4511,6.4591,6.4353,6.4511,1755000.0
2012-06-20 14:30:00,8.14,8.16,8.13,8.14,1926200.0,6.4511,6.467,6.4432,6.4511,1926200.0
2012-06-20 14:35:00,8.14,8.17,8.14,8.14,1882300.0,6.4511,6.4749,6.4511,6.4511,1882300.0
2012-06-20 14:40:00,8.14,8.14,8.12,8.12,2225100.0,6.4511,6.4511,6.4353,6.4353,2225100.0
2012-06-20 14:45:00,8.12,8.13,8.08,8.1,2281800.0,6.4353,6.4432,6.4036,6.4194,2281800.0
2012-06-20 14:50:00,8.11,8.12,8.09,8.11,1517400.0,6.4274,6.4353,6.4115,6.4274,1517400.0
2012-06-20 14:55:00,8.11,8.13,8.11,8.11,1579800.0,6.4274,6.4432,6.4274,6.4274,1579800.0
2012-06-20 15:00:00,8.12,8.12,8.09,8.09,1423300.0,6.4353,6.4353,6.4115,6.4115,1423300.0
2012-06-20 15:05:00,8.09,8.1,8.07,8.07,2419600.0,6.4115,6.4194,6.3957,6.3957,2419600.0
2012-06-20 15:10:00,8.08,8.1,8.06,8.08,1909300.0,6.4036,6.4194,6.3877,6.4036,1909300.0
2012-06-20 15:15:00,8.09,8.09,8.05,8.05,1258800.0,6.4115,6.4115,6.3798,6.3798,1258800.0
2012-06-20 15:20:00,8.05,8.07,8.04,8.06,2419200.0,6.3798,6.3957,6.3719,6.3877,2419200.0
2012-06-20 15:25:00,8.06,8.1,8.06,8.1,2239600.0,6.3877,6.4194,6.3877,6.4194,2239600.0
2012-06-20 15:30:00,8.1,8.11,8.08,8.1,1770800.0,6.4194,6.4274,6.4036,6.4194,1770800.0
2012-06-20 15:35:00,8.1,8.11,8.08,8.1,1463500.0,6.4194,6.4274,6.4036,6.4194,1463500.0
2012-06-20 15:40:00,8.09,8.13,8.09,8.13,2078300.0,6.4115,6.4432,6.4115,6.4432,2078300.0
2012-06-20 15:45:00,8.13,8.14,8.11,8.12,2655700.0,6.4432,6.4511,6.4274,6.4353,2655700.0
2012-06-20 15:50:00,8.12,8.13,8.1,8.12,2079000.0,6.4353,6.4432,6.4194,6.4353,2079000.0
2012-06-20 15:55:00,8.12,8.14,8.11,8.14,4702400.0,6.4353,6.4511,6.4274,6.4511,4702400.0
2012-06-21 09:30:00,8.11,8.17,8.11,8.16,4366400.0,6.4274,6.4749,6.4274,6.467,4366400.0
2012-06-21 09:35:00,8.16,8.17,8.11,8.13,2999500.0,6.467,6.4749,6.4274,6.4432,2999500.0
2012-06-21 09:40:00,8.13,8.13,8.06,8.07,5180600.0,6.4432,6.4432,6.3877,6.3957,5180600.0
2012-06-21 09:45:00,8.08,8.11,8.07,8.1,5259900.0,6.4036,6.4274,6.3957,6.4194,5259900.0
2012-06-21 09:50:00,8.09,8.13,8.09,8.11,3159300.0,6.4115,6.4432,6.4115,6.4274,3159300.0
2012-06-21 09:55:00,8.11,8.13,8.09,8.12,2606900.0,6.4274,6.4432,6.4115,6.4353,2606900.0
2012-06-21 10:00:00,8.11,8.12,8.06,8.07,4192900.0,6.4274,6.4353,6.3877,6.3957,4192900.0
2012-06-21 10:05:00,8.06,8.08,8.04,8.05,3565300.0,6.3877,6.4036,6.3719,6.3798,3565300.0
2012-06-21 10:10:00,8.05,8.09,8.05,8.08,2492800.0,6.3798,6.4115,6.3798,6.4036,2492800.0
2012-06-21 10:15:00,8.08,8.09,8.06,8.06,2146800.0,6.4036,6.4115,6.3877,6.3877,2146800.0
2012-06-21 10:20:00,8.06,8.08,8.05,8.07,2140800.0,6.3877,6.4036,6.3798,6.3957,2140800.0
2012-06-21 10:25:00,8.07,8.07,8.04,8.05,1591700.0,6.3957,6.3957,6.3719,6.3798,1591700.0
2012-06-21 10:30:00,8.06,8.08,8.05,8.08,2363600.0,6.3877,6.4036,6.3798,6.4036,2363600.0
2012-06-21 10:35:00,8.08,8.09,8.06,8.06,1468300.0,6.4036,6.4115,6.3877,6.3877,1468300.0
2012-06-21 10:40:00,8.06,8.08,8.06,8.08,784200.0,6.3877,6.4036,6.3877,6.4036,784200.0
2012-06-21 10:45:00,8.08,8.09,8.07,8.08,1623300.0,6.4036,6.4115,6.3957,6.4036,1623300.0
2012-06-21 10:50:00,8.08,8.1,8.07,8.1,1651900.0,6.4036,6.4194,6.3957,6.4194,1651900.0
2012-06-21 10:55:00,8.1,8.1,8.07,8.08,1300800.0,6.4194,6.4194,6.3957,6.4036,1300800.0
2012-06-21 11:00:00,8.07,8.08,8.03,8.03,3284900.0,6.3957,6.4036,6.364,6.364,3284900.0
2012-06-21 11:05:00,8.04,8.06,8.03,8.03,2237300.0,6.3719,6.3877,6.364,6.364,2237300.0
2012-06-21 11:10:00,8.03,8.05,8.02,8.03,2835300.0,6.364,6.3798,6.356,6.364,2835300.0
2012-06-21 11:15:00,8.02,8.04,8.02,8.04,1633000.0,6.356,6.3719,6.356,6.3719,1633000.0
2012-06-21 11:20:00,8.04,8.04,8.01,8.03,2537800.0,6.3719,6.3719,6.3481,6.364,2537800.0
2012-06-21 11:25:00,8.03,8.03,7.98,7.99,5983900.0,6.364,6.364,6.3243,6.3323,5983900.0
2012-06-21 11:30:00,8.0,8.0,7.98,8.0,1739800.0,6.3402,6.3402,6.3243,6.3402,1739800.0
2012-06-21 11:35:00,8.0,8.01,7.98,8.01,1877100.0,6.3402,6.3481,6.3243,6.3481,1877100.0
2012-06-21 11:40:00,8.0,8.01,7.98,8.0,2572900.0,6.3402,6.3481,6.3243,6.3402,2572900.0
2012-06-21 11:45:00,7.99,8.01,7.99,8.01,716400.0,6.3323,6.3481,6.3323,6.3481,716400.0
2012-06-21 11:50:00,8.01,8.02,7.99,8.01,3066400.0,6.3481,6.356,6.3323,6.3481,3066400.0
2012-06-21 11:55:00,8.01,8.02,8.0,8.02,1270700.0,6.3481,6.356,6.3402,6.356,1270700.0
2012-06-21 12:00:00,8.01,8.03,7.99,8.0,3868100.0,6.3481,6.364,6.3323,6.3402,3868100.0
2012-06-21 12:05:00,8.0,8.0,7.98,7.99,2650900.0,6.3402,6.3402,6.3243,6.3323,2650900.0
2012-06-21 12:10:00,8.0,8.0,7.98,7.98,2650700.0,6.3402,6.3402,6.3243,6.3243,2650700.0
2012-06-21 12:15:00,7.98,7.99,7.97,7.99,2298800.0,6.3243,6.3323,6.3164,6.3323,2298800.0
2012-06-21 12:20:00,7.99,8.0,7.96,7.96,3715800.0,6.3323,6.3402,6.3085,6.3085,3715800.0
2012-06-21 12:25:00,7.96,7.97,7.93,7.94,4299300.0,6.3085,6.3164,6.2847,6.2926,4299300.0
2012-06-21 12:30:00,7.95,7.96,7.94,7.95,3122400.0,6.3006,6.3085,6.2926,6.3006,3122400.0
2012-06-21 12:35:00,7.95,7.97,7.94,7.96,2924700.0,6.3006,6.3164,6.2926,6.3085,2924700.0
2012-06-21 12:40:00,7.97,7.97,7.94,7.96,2377700.0,6.3164,6.3164,6.2926,6.3085,2377700.0
2012-06-21 12:45:00,7.95,7.97,7.95,7.97,1242800.0,6.3006,6.3164,6.3006,6.3164,1242800.0
2012-06-21 12:50:00,7.96,7.97,7.96,7.97,1447300.0,6.3085,6.3164,6.3085,6.3164,1447300.0
2012-06-21 12:55:00,7.97,7.97,7.96,7.96,1181200.0,6.3164,6.3164,6.3085,6.3085,1181200.0
2012-06-21 13:00:00,7.96,7.99,7.95,7.99,2059900.0,6.3085,6.3323,6.3006,6.3323,2059900.0
2012-06-21 13:05:00,7.99,8.0,7.97,7.98,1325800.0,6.3323,6.3402,6.3164,6.3243,1325800.0
2012-06-21 13:10:00,7.98,7.98,7.96,7.97,1113200.0,6.3243,6.3243,6.3085,6.3164,1113200.0
2012-06-21 13:15:00,7.96,7.98,7.96,7.97,1976700.0,6.3085,6.3243,6.3085,6.3164,1976700.0
2012-06-21 13:20:00,7.97,7.98,7.96,7.97,2384500.0,6.3164,6.3243,6.3085,6.3164,2384500.0
2012-06-21 13:25:00,7.97,7.97,7.95,7.95,2007900.0,6.3164,6.3164,6.3006,6.3006,2007900.0
2012-06-21 13:30:00,7.95,7.97,7.94,7.95,1773500.0,6.3006,6.3164,6.2926,6.3006,1773500.0
2012-06-21 13:35:00,7.95,7.96,7.94,7.95,2452000.0,6.3006,6.3085,6.2926,6.3006,2452000.0
2012-06-21 13:40:00,7.94,7.95,7.92,7.93,2843100.0,6.2926,6.3006,6.2768,6.2847,2843100.0
2012-06-21 13:45:00,7.93,7.94,7.91,7.93,2257100.0,6.2847,6.2926,6.2689,6.2847,2257100.0
2012-06-21 13:50:00,7.93,7.94,7.91,7.94,2111200.0,6.2847,6.2926,6.2689,6.2926,2111200.0
2012-06-21 13:55:00,7.93,7.95,7.92,7.92,964900.0,6.2847,6.3006,6.2768,6.2768,964900.0
2012-06-21 14:00:00,7.92,7.93,7.91,7.92,1599800.0,6.2768,6.2847,6.2689,6.2768,1599800.0
2012-06-21 14:05:00,7.91,7.92,7.9,7.9,2673300.0,6.2689,6.2768,6.2609,6.2609,2673300.0
2012-06-21 14:10:00,7.91,7.91,7.88,7.89,2880800.0,6.2689,6.2689,6.2451,6.253,2880800.0
2012-06-21 14:15:00,7.89,7.89,7.87,7.87,1990600.0,6.253,6.253,6.2372,6.2372,1990600.0
2012-06-21 14:20:00,7.87,7.88,7.84,7.85,3289700.0,6.2372,6.2451,6.2134,6.2213,3289700.0
2012-06-21 14:25:00,7.85,7.86,7.83,7.85,4570800.0,6.2213,6.2292,6.2055,6.2213,4570800.0
2012-06-21 14:30:00,7.85,7.87,7.84,7.85,2130700.0,6.2213,6.2372,6.2134,6.2213,2130700.0
2012-06-21 14:35:00,7.85,7.86,7.84,7.85,2943400.0,6.2213,6.2292,6.2134,6.2213,2943400.0
2012-06-21 14:40:00,7.86,7.88,7.84,7.88,4899300.0,6.2292,6.2451,6.2134,6.2451,4899300.0
2012-06-21 14:45:00,7.88,7.88,7.86,7.88,1561600.0,6.2451,6.2451,6.2292,6.2451,1561600.0
2012-06-21 14:50:00,7.88,7.9,7.87,7.88,2268000.0,6.2451,6.2609,6.2372,6.2451,2268000.0
2012-06-21 14:55:00,7.88,7.91,7.87,7.9,2779600.0,6.2451,6.2689,6.2372,6.2609,2779600.0
2012-06-21 15:00:00,7.89,7.9,7.87,7.88,2578900.0,6.253,6.2609,6.2372,6.2451,2578900.0
2012-06-21 15:05:00,7.88,7.88,7.86,7.87,2948900.0,6.2451,6.2451,6.2292,6.2372,2948900.0
2012-06-21 15:10:00,7.86,7.87,7.85,7.87,2336600.0,6.2292,6.2372,6.2213,6.2372,2336600.0
2012-06-21 15:15:00,7.87,7.87,7.82,7.83,3093900.0,6.2372,6.2372,6.1975,6.2055,3093900.0
2012-06-21 15:20:00,7.83,7.86,7.81,7.85,3219300.0,6.2055,6.2292,6.1896,6.2213,3219300.0
2012-06-21 15:25:00,7.85,7.86,7.84,7.85,1972500.0,6.2213,6.2292,6.2134,6.2213,1972500.0
2012-06-21 15:30:00,7.84,7.85,7.82,7.83,3150400.0,6.2134,6.2213,6.1975,6.2055,3150400.0
2012-06-21 15:35:00,7.83,7.86,7.82,7.84,4948000.0,6.2055,6.2292,6.1975,6.2134,4948000.0
2012-06-21 15:40:00,7.85,7.85,7.83,7.84,3489900.0,6.2213,6.2213,6.2055,6.2134,3489900.0
2012-06-21 15:45:00,7.85,7.86,7.82,7.84,3329000.0,6.2213,6.2292,6.1975,6.2134,3329000.0
2012-06-21 15:50:00,7.83,7.86,7.82,7.83,5138400.0,6.2055,6.2292,6.1975,6.2055,5138400.0
2012-06-21 15:55:00,7.83,7.84,7.8,7.82,9737400.0,6.2055,6.2134,6.1817,6.1975,9737400.0
2012-06-22 09:30:00,7.97,8.01,7.91,7.92,8499900.0,6.3164,6.3481,6.2689,6.2768,8499900.0
2012-06-22 09:35:00,7.92,7.95,7.9,7.91,5626200.0,6.2768,6.3006,6.2609,6.2689,5626200.0
2012-06-22 09:40:00,7.9,7.92,7.88,7.91,3441100.0,6.2609,6.2768,6.2451,6.2689,3441100.0
2012-06-22 09:45:00,7.91,7.91,7.86,7.89,2335500.0,6.2689,6.2689,6.2292,6.253,2335500.0
2012-06-22 09:50:00,7.89,7.9,7.87,7.89,2680100.0,6.253,6.2609,6.2372,6.253,2680100.0
2012-06-22 09:55:00,7.88,7.9,7.87,7.9,2282300.0,6.2451,6.2609,6.2372,6.2609,2282300.0
2012-06-22 10:00:00,7.9,7.93,7.89,7.93,3302100.0,6.2609,6.2847,6.253,6.2847,3302100.0
2012-06-22 10:05:00,7.93,7.95,7.91,7.92,1996400.0,6.2847,6.3006,6.2689,6.2768,1996400.0
2012-06-22 10:10:00,7.92,7.93,7.89,7.91,2671900.0,6.2768,6.2847,6.253,6.2689,2671900.0
2012-06-22 10:15:00,7.91,7.91,7.86,7.86,3353400.0,6.2689,6.2689,6.2292,6.2292,3353400.0
2012-06-22 10:20:00,7.87,7.88,7.86,7.87,1650000.0,6.2372,6.2451,6.2292,6.2372,1650000.0
2012-06-22 10:25:00,7.87,7.87,7.82,7.82,3276900.0,6.2372,6.2372,6.1975,6.1975,3276900.0
2012-06-22 10:30:00,7.82,7.84,7.82,7.83,2027500.0,6.1975,6.2134,6.1975,6.2055,2027500.0
2012-06-22 10:35:00,7.83,7.86,7.81,7.81,2704500.0,6.2055,6.2292,6.1896,6.1896,2704500.0
2012-06-22 10:40:00,7.81,7.82,7.8,7.81,2963700.0,6.1896,6.1975,6.1817,6.1896,2963700.0
2012-06-22 10:45:00,7.81,7.83,7.79,7.82,3921600.0,6.1896,6.2055,6.1738,6.1975,3921600.0
2012-06-22 10:50:00,7.83,7.84,7.82,7.84,909800.0,6.2055,6.2134,6.1975,6.2134,909800.0
2012-06-22 10:55:00,7.84,7.84,7.83,7.84,879000.0,6.2134,6.2134,6.2055,6.2134,879000.0
2012-06-22 11:00:00,7.84,7.86,7.83,7.85,2525500.0,6.2134,6.2292,6.2055,6.2213,2525500.0
2012-06-22 11:05:00,7.85,7.86,7.84,7.85,1771500.0,6.2213,6.2292,6.2134,6.2213,1771500.0
2012-06-22 11:10:00,7.85,7.86,7.84,7.85,1844600.0,6.2213,6.2292,6.2134,6.2213,1844600.0
2012-06-22 11:15:00,7.86,7.88,7.85,7.88,2757700.0,6.2292,6.2451,6.2213,6.2451,2757700.0
2012-06-22 11:20:00,7.88,7.88,7.86,7.87,3938700.0,6.2451,6.2451,6.2292,6.2372,3938700.0
2012-06-22 11:25:00,7.87,7.88,7.84,7.84,3504400.0,6.2372,6.2451,6.2134,6.2134,3504400.0
2012-06-22 11:30:00,7.85,7.86,7.84,7.85,1146100.0,6.2213,6.2292,6.2134,6.2213,1146100.0
2012-06-22 11:35:00,7.85,7.85,7.84,7.84,421400.0,6.2213,6.2213,6.2134,6.2134,421400.0
2012-06-22 11:40:00,7.85,7.86,7.85,7.86,1195700.0,6.2213,6.2292,6.2213,6.2292,1195700.0
2012-06-22 11:45:00,7.86,7.87,7.85,7.86,606500.0,6.2292,6.2372,6.2213,6.2292,606500.0
2012-06-22 11:50:00,7.85,7.87,7.85,7.86,1342000.0,6.2213,6.2372,6.2213,6.2292,1342000.0
2012-06-22 11:55:00,7.85,7.86,7.85,7.86,307300.0,6.2213,6.2292,6.2213,6.2292,307300.0
2012-06-22 12:00:00,7.86,7.87,7.85,7.85,666500.0,6.2292,6.2372,6.2213,6.2213,666500.0
2012-06-22 12:05:00,7.86,7.86,7.84,7.85,612400.0,6.2292,6.2292,6.2134,6.2213,612400.0
2012-06-22 12:10:00,7.85,7.86,7.84,7.86,592200.0,6.2213,6.2292,6.2134,6.2292,592200.0
2012-06-22 12:15:00,7.86,7.86,7.85,7.86,664700.0,6.2292,6.2292,6.2213,6.2292,664700.0
2012-06-22 12:20:00,7.86,7.87,7.83,7.83,1533900.0,6.2292,6.2372,6.2055,6.2055,1533900.0
2012-06-22 12:25:00,7.83,7.84,7.82,7.83,671100.0,6.2055,6.2134,6.1975,6.2055,671100.0
2012-06-22 12:30:00,7.83,7.84,7.83,7.83,358300.0,6.2055,6.2134,6.2055,6.2055,358300.0
2012-06-22 12:35:00,7.83,7.84,7.82,7.82,351000.0,6.2055,6.2134,6.1975,6.1975,351000.0
2012-06-22 12:40:00,7.82,7.83,7.82,7.82,476900.0,6.1975,6.2055,6.1975,6.1975,476900.0
2012-06-22 12:45:00,7.83,7.84,7.82,7.83,924000.0,6.2055,6.2134,6.1975,6.2055,924000.0
2012-06-22 12:50:00,7.83,7.84,7.83,7.83,696600.0,6.2055,6.2134,6.2055,6.2055,696600.0
2012-06-22 12:55:00,7.83,7.84,7.83,7.84,202200.0,6.2055,6.2134,6.2055,6.2134,202200.0
2012-06-22 13:00:00,7.83,7.84,7.82,7.83,642200.0,6.2055,6.2134,6.1975,6.2055,642200.0
2012-06-22 13:05:00,7.83,7.84,7.82,7.83,462300.0,6.2055,6.2134,6.1975,6.2055,462300.0
2012-06-22 13:10:00,7.84,7.84,7.83,7.83,370100.0,6.2134,6.2134,6.2055,6.2055,370100.0
2012-06-22 13:15:00,7.84,7.84,7.83,7.83,201300.0,6.2134,6.2134,6.2055,6.2055,201300.0
2012-06-22 13:20:00,7.84,7.84,7.83,7.83,95600.0,6.2134,6.2134,6.2055,6.2055,95600.0
2012-06-22 13:25:00,7.84,7.85,7.83,7.85,733800.0,6.2134,6.2213,6.2055,6.2213,733800.0
2012-06-22 13:30:00,7.85,7.85,7.84,7.85,115000.0,6.2213,6.2213,6.2134,6.2213,115000.0
2012-06-22 13:35:00,7.85,7.86,7.84,7.86,522500.0,6.2213,6.2292,6.2134,6.2292,522500.0
2012-06-22 13:40:00,7.86,7.86,7.85,7.86,499200.0,6.2292,6.2292,6.2213,6.2292,499200.0
2012-06-22 13:45:00,7.86,7.87,7.85,7.86,578600.0,6.2292,6.2372,6.2213,6.2292,578600.0
2012-06-22 13:50:00,7.87,7.87,7.86,7.87,359700.0,6.2372,6.2372,6.2292,6.2372,359700.0
2012-06-22 13:55:00,7.87,7.88,7.86,7.87,1595300.0,6.2372,6.2451,6.2292,6.2372,1595300.0
2012-06-22 14:00:00,7.86,7.88,7.86,7.88,833800.0,6.2292,6.2451,6.2292,6.2451,833800.0
2012-06-22 14:05:00,7.88,7.89,7.87,7.89,966800.0,6.2451,6.253,6.2372,6.253,966800.0
2012-06-22 14:10:00,7.88,7.89,7.88,7.89,616200.0,6.2451,6.253,6.2451,6.253,616200.0
2012-06-22 14:15:00,7.89,7.89,7.86,7.87,1471600.0,6.253,6.253,6.2292,6.2372,1471600.0
2012-06-22 14:20:00,7.87,7.88,7.86,7.87,1019500.0,6.2372,6.2451,6.2292,6.2372,1019500.0
2012-06-22 14:25:00,7.86,7.88,7.86,7.88,818300.0,6.2292,6.2451,6.2292,6.2451,818300.0
2012-06-22 14:30:00,7.88,7.9,7.87,7.89,1390000.0,6.2451,6.2609,6.2372,6.253,1390000.0
2012-06-22 14:35:00,7.9,7.92,7.89,7.92,1487600.0,6.2609,6.2768,6.253,6.2768,1487600.0
2012-06-22 14:40:00,7.92,7.93,7.91,7.93,2035900.0,6.2768,6.2847,6.2689,6.2847,2035900.0
2012-06-22 14:45:00,7.93,7.97,7.92,7.96,1724200.0,6.2847,6.3164,6.2768,6.3085,1724200.0
2012-06-22 14:50:00,7.97,7.97,7.95,7.96,1370400.0,6.3164,6.3164,6.3006,6.3085,1370400.0
2012-06-22 14:55:00,7.96,7.96,7.95,7.96,712000.0,6.3085,6.3085,6.3006,6.3085,712000.0
2012-06-22 15:00:00,7.96,7.96,7.94,7.95,1363400.0,6.3085,6.3085,6.2926,6.3006,1363400.0
2012-06-22 15:05:00,7.95,7.95,7.94,7.95,1254900.0,6.3006,6.3006,6.2926,6.3006,1254900.0
2012-06-22 15:10:00,7.95,7.97,7.94,7.96,2067600.0,6.3006,6.3164,6.2926,6.3085,2067600.0
2012-06-22 15:15:00,7.95,7.96,7.92,7.92,1230400.0,6.3006,6.3085,6.2768,6.2768,1230400.0
2012-06-22 15:20:00,7.92,7.93,7.9,7.91,1234500.0,6.2768,6.2847,6.2609,6.2689,1234500.0
2012-06-22 15:25:00,7.91,7.92,7.9,7.92,1135100.0,6.2689,6.2768,6.2609,6.2768,1135100.0
2012-06-22 15:30:00,7.92,7.93,7.9,7.91,2025700.0,6.2768,6.2847,6.2609,6.2689,2025700.0
2012-06-22 15:35:00,7.91,7.92,7.9,7.92,897700.0,6.2689,6.2768,6.2609,6.2768,897700.0
2012-06-22 15:40:00,7.92,7.94,7.91,7.93,2149500.0,6.2768,6.2926,6.2689,6.2847,2149500.0
2012-06-22 15:45:00,7.93,7.94,7.92,7.94,1375200.0,6.2847,6.2926,6.2768,6.2926,1375200.0
2012-06-22 15:50:00,7.93,7.94,7.91,7.93,3320900.0,6.2847,6.2926,6.2689,6.2847,3320900.0
2012-06-22 15:55:00,7.93,7.93,7.91,7.93,5042800.0,6.2847,6.2847,6.2689,6.2847,5042800.0
2012-06-25 09:30:00,7.74,7.74,7.7,7.72,5916000.0,6.1341,6.1341,6.1024,6.1183,5916000.0
2012-06-25 09:35:00,7.72,7.72,7.61,7.61,6535700.0,6.1183,6.1183,6.0311,6.0311,6535700.0
2012-06-25 09:40:00,7.61,7.63,7.6,7.63,4376500.0,6.0311,6.047,6.0232,6.047,4376500.0
2012-06-25 09:45:00,7.63,7.65,7.61,7.65,4068700.0,6.047,6.0628,6.0311,6.0628,4068700.0
2012-06-25 09:50:00,7.65,7.66,7.63,7.65,2716400.0,6.0628,6.0707,6.047,6.0628,2716400.0
2012-06-25 09:55:00,7.65,7.67,7.63,7.67,1737100.0,6.0628,6.0787,6.047,6.0787,1737100.0
2012-06-25 10:00:00,7.67,7.71,7.67,7.69,6080200.0,6.0787,6.1104,6.0787,6.0945,6080200.0
2012-06-25 10:05:00,7.69,7.7,7.66,7.66,2273200.0,6.0945,6.1024,6.0707,6.0707,2273200.0
2012-06-25 10:10:00,7.67,7.69,7.63,7.68,3040100.0,6.0787,6.0945,6.047,6.0866,3040100.0
2012-06-25 10:15:00,7.68,7.69,7.64,7.66,2734800.0,6.0866,6.0945,6.0549,6.0707,2734800.0
2012-06-25 10:20:00,7.65,7.68,7.64,7.68,2642200.0,6.0628,6.0866,6.0549,6.0866,2642200.0
2012-06-25 10:25:00,7.68,7.68,7.66,7.67,1014100.0,6.0866,6.0866,6.0707,6.0787,1014100.0
2012-06-25 10:30:00,7.68,7.7,7.67,7.68,1543000.0,6.0866,6.1024,6.0787,6.0866,1543000.0
2012-06-25 10:35:00,7.68,7.69,7.66,7.67,1227300.0,6.0866,6.0945,6.0707,6.0787,1227300.0
2012-06-25 10:40:00,7.67,7.67,7.65,7.65,1772500.0,6.0787,6.0787,6.0628,6.0628,1772500.0
2012-06-25 10:45:00,7.65,7.67,7.64,7.67,1107500.0,6.0628,6.0787,6.0549,6.0787,1107500.0
2012-06-25 10:50:00,7.67,7.68,7.66,7.67,1023600.0,6.0787,6.0866,6.0707,6.0787,1023600.0
2012-06-25 10:55:00,7.68,7.68,7.66,7.67,987400.0,6.0866,6.0866,6.0707,6.0787,987400.0
2012-06-25 11:00:00,7.67,7.67,7.65,7.66,827800.0,6.0787,6.0787,6.0628,6.0707,827800.0
2012-06-25 11:05:00,7.65,7.66,7.64,7.65,1518000.0,6.0628,6.0707,6.0549,6.0628,1518000.0
2012-06-25 11:10:00,7.65,7.66,7.64,7.65,865600.0,6.0628,6.0707,6.0549,6.0628,865600.0
2012-06-25 11:15:00,7.65,7.65,7.64,7.65,1252100.0,6.0628,6.0628,6.0549,6.0628,1252100.0
2012-06-25 11:20:00,7.65,7.67,7.64,7.66,1032900.0,6.0628,6.0787,6.0549,6.0707,1032900.0
2012-06-25 11:25:00,7.67,7.67,7.64,7.64,777700.0,6.0787,6.0787,6.0549,6.0549,777700.0
2012-06-25 11:30:00,7.65,7.65,7.63,7.63,993300.0,6.0628,6.0628,6.047,6.047,993300.0
2012-06-25 11:35:00,7.63,7.64,7.62,7.63,2007300.0,6.047,6.0549,6.039,6.047,2007300.0
2012-06-25 11:40:00,7.64,7.64,7.62,7.63,1407100.0,6.0549,6.0549,6.039,6.047,1407100.0
2012-06-25 11:45:00,7.63,7.63,7.61,7.62,755600.0,6.047,6.047,6.0311,6.039,755600.0
2012-06-25 11:50:00,7.62,7.62,7.61,7.62,804500.0,6.039,6.039,6.0311,6.039,804500.0
2012-06-25 11:55:00,7.62,7.62,7.6,7.6,2171700.0,6.039,6.039,6.0232,6.0232,2171700.0
2012-06-25 12:00:00,7.6,7.62,7.6,7.61,2092900.0,6.0232,6.039,6.0232,6.0311,2092900.0
2012-06-25 12:05:00,7.61,7.61,7.6,7.61,993500.0,6.0311,6.0311,6.0232,6.0311,993500.0
2012-06-25 12:10:00,7.61,7.61,7.6,7.61,713300.0,6.0311,6.0311,6.0232,6.0311,713300.0
2012-06-25 12:15:00,7.61,7.64,7.6,7.63,2993100.0,6.0311,6.0549,6.0232,6.047,2993100.0
2012-06-25 12:20:00,7.63,7.64,7.63,7.64,799600.0,6.047,6.0549,6.047,6.0549,799600.0
2012-06-25 12:25:00,7.64,7.64,7.61,7.61,1436200.0,6.0549,6.0549,6.0311,6.0311,1436200.0
2012-06-25 12:30:00,7.62,7.63,7.6,7.62,1793600.0,6.039,6.047,6.0232,6.039,1793600.0
2012-06-25 12:35:00,7.62,7.63,7.61,7.62,994000.0,6.039,6.047,6.0311,6.039,994000.0
2012-06-25 12:40:00,7.62,7.63,7.61,7.63,816800.0,6.039,6.047,6.0311,6.047,816800.0
2012-06-25 12:45:00,7.63,7.63,7.62,7.63,209000.0,6.047,6.047,6.039,6.047,209000.0
2012-06-25 12:50:00,7.63,7.63,7.62,7.63,198400.0,6.047,6.047,6.039,6.047,198400.0
2012-06-25 12:55:00,7.63,7.64,7.61,7.62,1357300.0,6.047,6.0549,6.0311,6.039,1357300.0
2012-06-25 13:00:00,7.61,7.62,7.6,7.6,804700.0,6.0311,6.039,6.0232,6.0232,804700.0
2012-06-25 13:05:00,7.6,7.62,7.6,7.61,841900.0,6.0232,6.039,6.0232,6.0311,841900.0
2012-06-25 13:10:00,7.61,7.62,7.61,7.62,237100.0,6.0311,6.039,6.0311,6.039,237100.0
2012-06-25 13:15:00,7.61,7.62,7.61,7.62,587800.0,6.0311,6.039,6.0311,6.039,587800.0
2012-06-25 13:20:00,7.62,7.62,7.61,7.62,375800.0,6.039,6.039,6.0311,6.039,375800.0
2012-06-25 13:25:00,7.62,7.63,7.61,7.62,1207300.0,6.039,6.047,6.0311,6.039,1207300.0
2012-06-25 13:30:00,7.62,7.63,7.61,7.61,2271500.0,6.039,6.047,6.0311,6.0311,2271500.0
2012-06-25 13:35:00,7.61,7.63,7.61,7.62,2919000.0,6.0311,6.047,6.0311,6.039,2919000.0
2012-06-25 13:40:00,7.62,7.62,7.61,7.62,191600.0,6.039,6.039,6.0311,6.039,191600.0
2012-06-25 13:45:00,7.62,7.62,7.61,7.62,180400.0,6.039,6.039,6.0311,6.039,180400.0
2012-06-25 13:50:00,7.62,7.62,7.61,7.62,212400.0,6.039,6.039,6.0311,6.039,212400.0
2012-06-25 13:55:00,7.62,7.63,7.61,7.63,447300.0,6.039,6.047,6.0311,6.047,447300.0
2012-06-25 14:00:00,7.62,7.64,7.62,7.63,322200.0,6.039,6.0549,6.039,6.047,322200.0
2012-06-25 14:05:00,7.63,7.64,7.62,7.63,543900.0,6.047,6.0549,6.039,6.047,543900.0
2012-06-25 14:10:00,7.62,7.63,7.62,7.63,291600.0,6.039,6.047,6.039,6.047,291600.0
2012-06-25 14:15:00,7.63,7.64,7.62,7.63,1299700.0,6.047,6.0549,6.039,6.047,1299700.0
2012-06-25 14:20:00,7.63,7.63,7.61,7.62,1734300.0,6.047,6.047,6.0311,6.039,1734300.0
2012-06-25 14:25:00,7.63,7.63,7.62,7.63,433200.0,6.047,6.047,6.039,6.047,433200.0
2012-06-25 14:30:00,7.63,7.63,7.61,7.62,1248200.0,6.047,6.047,6.0311,6.039,1248200.0
2012-06-25 14:35:00,7.62,7.62,7.61,7.62,290800.0,6.039,6.039,6.0311,6.039,290800.0
2012-06-25 14:40:00,7.62,7.62,7.61,7.61,304900.0,6.039,6.039,6.0311,6.0311,304900.0
2012-06-25 14:45:00,7.62,7.62,7.6,7.6,1157100.0,6.039,6.039,6.0232,6.0232,1157100.0
2012-06-25 14:50:00,7.61,7.61,7.6,7.6,626200.0,6.0311,6.0311,6.0232,6.0232,626200.0
2012-06-25 14:55:00,7.61,7.61,7.6,7.61,455800.0,6.0311,6.0311,6.0232,6.0311,455800.0
2012-06-25 15:00:00,7.6,7.61,7.6,7.61,615400.0,6.0232,6.0311,6.0232,6.0311,615400.0
2012-06-25 15:05:00,7.61,7.62,7.6,7.62,1574500.0,6.0311,6.039,6.0232,6.039,1574500.0
2012-06-25 15:10:00,7.61,7.64,7.61,7.64,1459300.0,6.0311,6.0549,6.0311,6.0549,1459300.0
2012-06-25 15:15:00,7.64,7.64,7.61,7.63,1429800.0,6.0549,6.0549,6.0311,6.047,1429800.0
2012-06-25 15:20:00,7.63,7.64,7.62,7.64,899200.0,6.047,6.0549,6.039,6.0549,899200.0
2012-06-25 15:25:00,7.64,7.65,7.63,7.64,1351700.0,6.0549,6.0628,6.047,6.0549,1351700.0
2012-06-25 15:30:00,7.63,7.64,7.62,7.63,998100.0,6.047,6.0549,6.039,6.047,998100.0
2012-06-25 15:35:00,7.63,7.64,7.62,7.64,895300.0,6.047,6.0549,6.039,6.0549,895300.0
2012-06-25 15:40:00,7.64,7.64,7.61,7.61,2388900.0,6.0549,6.0549,6.0311,6.0311,2388900.0
2012-06-25 15:45:00,7.62,7.62,7.6,7.62,2826900.0,6.039,6.039,6.0232,6.039,2826900.0
2012-06-25 15:50:00,7.61,7.62,7.56,7.58,7061500.0,6.0311,6.039,5.9915,6.0073,7061500.0
2012-06-25 15:55:00,7.58,7.61,7.56,7.6,11207800.0,6.0073,6.0311,5.9915,6.0232,11207800.0
2012-06-26 09:30:00,7.65,7.66,7.6,7.63,3809200.0,6.0628,6.0707,6.0232,6.047,3809200.0
2012-06-26 09:35:00,7.63,7.67,7.63,7.66,2603000.0,6.047,6.0787,6.047,6.0707,2603000.0
2012-06-26 09:40:00,7.66,7.68,7.63,7.64,1935000.0,6.0707,6.0866,6.047,6.0549,1935000.0
2012-06-26 09:45:00,7.64,7.64,7.61,7.63,2041800.0,6.0549,6.0549,6.0311,6.047,2041800.0
2012-06-26 09:50:00,7.63,7.63,7.59,7.6,3813300.0,6.047,6.047,6.0153,6.0232,3813300.0
2012-06-26 09:55:00,7.59,7.61,7.59,7.61,1677500.0,6.0153,6.0311,6.0153,6.0311,1677500.0
2012-06-26 10:00:00,7.61,7.63,7.57,7.63,3776800.0,6.0311,6.047,5.9994,6.047,3776800.0
2012-06-26 10:05:00,7.63,7.65,7.62,7.63,2947000.0,6.047,6.0628,6.039,6.047,2947000.0
2012-06-26 10:10:00,7.64,7.64,7.62,7.62,1118300.0,6.0549,6.0549,6.039,6.039,1118300.0
2012-06-26 10:15:00,7.63,7.63,7.58,7.6,2440000.0,6.047,6.047,6.0073,6.0232,2440000.0
2012-06-26 10:20:00,7.6,7.6,7.57,7.58,1805800.0,6.0232,6.0232,5.9994,6.0073,1805800.0
2012-06-26 10:25:00,7.58,7.59,7.55,7.56,2300400.0,6.0073,6.0153,5.9836,5.9915,2300400.0
2012-06-26 10:30:00,7.56,7.56,7.5,7.53,5442000.0,5.9915,5.9915,5.9439,5.9677,5442000.0
2012-06-26 10:35:00,7.54,7.55,7.53,7.55,1067300.0,5.9756,5.9836,5.9677,5.9836,1067300.0
2012-06-26 10:40:00,7.55,7.57,7.54,7.55,1734700.0,5.9836,5.9994,5.9756,5.9836,1734700.0
2012-06-26 10:45:00,7.56,7.56,7.54,7.55,707900.0,5.9915,5.9915,5.9756,5.9836,707900.0
2012-06-26 10:50:00,7.54,7.55,7.51,7.55,2987800.0,5.9756,5.9836,5.9519,5.9836,2987800.0
2012-06-26 10:55:00,7.55,7.56,7.54,7.56,1183600.0,5.9836,5.9915,5.9756,5.9915,1183600.0
2012-06-26 11:00:00,7.56,7.59,7.55,7.58,2443300.0,5.9915,6.0153,5.9836,6.0073,2443300.0
2012-06-26 11:05:00,7.57,7.58,7.5,7.52,4395100.0,5.9994,6.0073,5.9439,5.9598,4395100.0
2012-06-26 11:10:00,7.52,7.53,7.48,7.53,4684700.0,5.9598,5.9677,5.9281,5.9677,4684700.0
2012-06-26 11:15:00,7.53,7.54,7.5,7.54,1779800.0,5.9677,5.9756,5.9439,5.9756,1779800.0
2012-06-26 11:20:00,7.54,7.56,7.53,7.55,1175400.0,5.9756,5.9915,5.9677,5.9836,1175400.0
2012-06-26 11:25:00,7.54,7.56,7.53,7.54,1685800.0,5.9756,5.9915,5.9677,5.9756,1685800.0
2012-06-26 11:30:00,7.54,7.58,7.53,7.56,2334300.0,5.9756,6.0073,5.9677,5.9915,2334300.0
2012-06-26 11:35:00,7.56,7.57,7.55,7.56,572100.0,5.9915,5.9994,5.9836,5.9915,572100.0
2012-06-26 11:40:00,7.57,7.58,7.55,7.55,1799700.0,5.9994,6.0073,5.9836,5.9836,1799700.0
2012-06-26 11:45:00,7.55,7.58,7.55,7.57,1188800.0,5.9836,6.0073,5.9836,5.9994,1188800.0
2012-06-26 11:50:00,7.57,7.59,7.56,7.59,1585200.0,5.9994,6.0153,5.9915,6.0153,1585200.0
2012-06-26 11:55:00,7.58,7.59,7.57,7.58,587000.0,6.0073,6.0153,5.9994,6.0073,587000.0
2012-06-26 12:00:00,7.58,7.58,7.57,7.58,321900.0,6.0073,6.0073,5.9994,6.0073,321900.0
2012-06-26 12:05:00,7.57,7.6,7.57,7.59,1010700.0,5.9994,6.0232,5.9994,6.0153,1010700.0
2012-06-26 12:10:00,7.58,7.6,7.58,7.58,696300.0,6.0073,6.0232,6.0073,6.0073,696300.0
2012-06-26 12:15:00,7.58,7.59,7.57,7.58,847700.0,6.0073,6.0153,5.9994,6.0073,847700.0
2012-06-26 12:20:00,7.58,7.59,7.57,7.58,958900.0,6.0073,6.0153,5.9994,6.0073,958900.0
2012-06-26 12:25:00,7.58,7.59,7.57,7.58,524200.0,6.0073,6.0153,5.9994,6.0073,524200.0
2012-06-26 12:30:00,7.57,7.6,7.57,7.59,1220800.0,5.9994,6.0232,5.9994,6.0153,1220800.0
2012-06-26 12:35:00,7.6,7.6,7.58,7.59,966200.0,6.0232,6.0232,6.0073,6.0153,966200.0
2012-06-26 12:40:00,7.58,7.61,7.58,7.6,2187600.0,6.0073,6.0311,6.0073,6.0232,2187600.0
2012-06-26 12:45:00,7.6,7.61,7.59,7.6,666200.0,6.0232,6.0311,6.0153,6.0232,666200.0
2012-06-26 12:50:00,7.6,7.6,7.59,7.6,277900.0,6.0232,6.0232,6.0153,6.0232,277900.0
2012-06-26 12:55:00,7.6,7.6,7.59,7.59,731700.0,6.0232,6.0232,6.0153,6.0153,731700.0
2012-06-26 13:00:00,7.59,7.61,7.59,7.61,896400.0,6.0153,6.0311,6.0153,6.0311,896400.0
2012-06-26 13:05:00,7.6,7.61,7.6,7.61,394300.0,6.0232,6.0311,6.0232,6.0311,394300.0
2012-06-26 13:10:00,7.61,7.61,7.59,7.61,1671800.0,6.0311,6.0311,6.0153,6.0311,1671800.0
2012-06-26 13:15:00,7.61,7.62,7.6,7.61,1203900.0,6.0311,6.039,6.0232,6.0311,1203900.0
2012-06-26 13:20:00,7.62,7.62,7.6,7.61,1339800.0,6.039,6.039,6.0232,6.0311,1339800.0
2012-06-26 13:25:00,7.6,7.62,7.6,7.62,636600.0,6.0232,6.039,6.0232,6.039,636600.0
2012-06-26 13:30:00,7.61,7.62,7.59,7.61,2583900.0,6.0311,6.039,6.0153,6.0311,2583900.0
2012-06-26 13:35:00,7.61,7.62,7.6,7.62,423400.0,6.0311,6.039,6.0232,6.039,423400.0
2012-06-26 13:40:00,7.61,7.62,7.61,7.62,587300.0,6.0311,6.039,6.0311,6.039,587300.0
2012-06-26 13:45:00,7.62,7.62,7.61,7.62,304800.0,6.039,6.039,6.0311,6.039,304800.0
2012-06-26 13:50:00,7.62,7.62,7.61,7.62,149900.0,6.039,6.039,6.0311,6.039,149900.0
2012-06-26 13:55:00,7.61,7.62,7.61,7.61,242300.0,6.0311,6.039,6.0311,6.0311,242300.0
2012-06-26 14:00:00,7.62,7.63,7.61,7.61,1550500.0,6.039,6.047,6.0311,6.0311,1550500.0
2012-06-26 14:05:00,7.62,7.64,7.61,7.64,1042300.0,6.039,6.0549,6.0311,6.0549,1042300.0
2012-06-26 14:10:00,7.64,7.64,7.63,7.64,529200.0,6.0549,6.0549,6.047,6.0549,529200.0
2012-06-26 14:15:00,7.64,7.66,7.63,7.64,2795500.0,6.0549,6.0707,6.047,6.0549,2795500.0
2012-06-26 14:20:00,7.65,7.66,7.64,7.66,1380700.0,6.0628,6.0707,6.0549,6.0707,1380700.0
2012-06-26 14:25:00,7.66,7.66,7.64,7.65,1105400.0,6.0707,6.0707,6.0549,6.0628,1105400.0
2012-06-26 14:30:00,7.65,7.65,7.64,7.65,668800.0,6.0628,6.0628,6.0549,6.0628,668800.0
2012-06-26 14:35:00,7.65,7.65,7.63,7.64,708600.0,6.0628,6.0628,6.047,6.0549,708600.0
2012-06-26 14:40:00,7.64,7.65,7.63,7.65,1215100.0,6.0549,6.0628,6.047,6.0628,1215100.0
2012-06-26 14:45:00,7.65,7.66,7.63,7.64,991400.0,6.0628,6.0707,6.047,6.0549,991400.0
2012-06-26 14:50:00,7.64,7.64,7.61,7.62,1540500.0,6.0549,6.0549,6.0311,6.039,1540500.0
2012-06-26 14:55:00,7.61,7.63,7.61,7.63,771200.0,6.0311,6.047,6.0311,6.047,771200.0
2012-06-26 15:00:00,7.63,7.64,7.62,7.63,349900.0,6.047,6.0549,6.039,6.047,349900.0
2012-06-26 15:05:00,7.63,7.66,7.63,7.64,1674400.0,6.047,6.0707,6.047,6.0549,1674400.0
2012-06-26 15:10:00,7.64,7.65,7.63,7.64,568600.0,6.0549,6.0628,6.047,6.0549,568600.0
2012-06-26 15:15:00,7.64,7.65,7.63,7.64,1066500.0,6.0549,6.0628,6.047,6.0549,1066500.0
2012-06-26 15:20:00,7.64,7.64,7.63,7.64,339200.0,6.0549,6.0549,6.047,6.0549,339200.0
2012-06-26 15:25:00,7.64,7.64,7.62,7.64,1292200.0,6.0549,6.0549,6.039,6.0549,1292200.0
2012-06-26 15:30:00,7.64,7.65,7.63,7.65,787200.0,6.0549,6.0628,6.047,6.0628,787200.0
2012-06-26 15:35:00,7.65,7.66,7.64,7.66,1986200.0,6.0628,6.0707,6.0549,6.0707,1986200.0
2012-06-26 15:40:00,7.66,7.66,7.64,7.65,1031900.0,6.0707,6.0707,6.0549,6.0628,1031900.0
2012-06-26 15:45:00,7.65,7.65,7.62,7.65,2082900.0,6.0628,6.0628,6.039,6.0628,2082900.0
2012-06-26 15:50:00,7.65,7.66,7.63,7.63,2124400.0,6.0628,6.0707,6.047,6.047,2124400.0
2012-06-26 15:55:00,7.64,7.64,7.6,7.62,5993800.0,6.0549,6.0549,6.0232,6.039,5993800.0
2012-06-27 09:30:00,7.68,7.7,7.65,7.68,3531900.0,6.0866,6.1024,6.0628,6.0866,3531900.0
2012-06-27 09:35:00,7.69,7.69,7.63,7.64,2011700.0,6.0945,6.0945,6.047,6.0549,2011700.0
2012-06-27 09:40:00,7.65,7.66,7.61,7.65,2264100.0,6.0628,6.0707,6.0311,6.0628,2264100.0
2012-06-27 09:45:00,7.65,7.66,7.62,7.64,1262400.0,6.0628,6.0707,6.039,6.0549,1262400.0
2012-06-27 09:50:00,7.63,7.66,7.61,7.66,1721700.0,6.047,6.0707,6.0311,6.0707,1721700.0
2012-06-27 09:55:00,7.66,7.67,7.63,7.66,1920300.0,6.0707,6.0787,6.047,6.0707,1920300.0
2012-06-27 10:00:00,7.66,7.68,7.64,7.67,4466300.0,6.0707,6.0866,6.0549,6.0787,4466300.0
2012-06-27 10:05:00,7.67,7.69,7.66,7.68,2669400.0,6.0787,6.0945,6.0707,6.0866,2669400.0
2012-06-27 10:10:00,7.68,7.7,7.67,7.69,2650400.0,6.0866,6.1024,6.0787,6.0945,2650400.0
2012-06-27 10:15:00,7.69,7.69,7.68,7.69,1522100.0,6.0945,6.0945,6.0866,6.0945,1522100.0
2012-06-27 10:20:00,7.69,7.7,7.68,7.69,1547800.0,6.0945,6.1024,6.0866,6.0945,1547800.0
2012-06-27 10:25:00,7.68,7.7,7.68,7.69,760500.0,6.0866,6.1024,6.0866,6.0945,760500.0
2012-06-27 10:30:00,7.7,7.72,7.69,7.69,2946100.0,6.1024,6.1183,6.0945,6.0945,2946100.0
2012-06-27 10:35:00,7.7,7.71,7.69,7.7,735800.0,6.1024,6.1104,6.0945,6.1024,735800.0
2012-06-27 10:40:00,7.7,7.7,7.67,7.69,2552100.0,6.1024,6.1024,6.0787,6.0945,2552100.0
2012-06-27 10:45:00,7.68,7.71,7.68,7.71,1583000.0,6.0866,6.1104,6.0866,6.1104,1583000.0
2012-06-27 10:50:00,7.71,7.71,7.67,7.7,1547400.0,6.1104,6.1104,6.0787,6.1024,1547400.0
2012-06-27 10:55:00,7.7,7.72,7.69,7.72,2647300.0,6.1024,6.1183,6.0945,6.1183,2647300.0
2012-06-27 11:00:00,7.72,7.73,7.7,7.71,2319500.0,6.1183,6.1262,6.1024,6.1104,2319500.0
2012-06-27 11:05:00,7.72,7.72,7.7,7.7,665600.0,6.1183,6.1183,6.1024,6.1024,665600.0
2012-06-27 11:10:00,7.71,7.71,7.69,7.69,1777500.0,6.1104,6.1104,6.0945,6.0945,1777500.0
2012-06-27 11:15:00,7.69,7.7,7.69,7.69,483000.0,6.0945,6.1024,6.0945,6.0945,483000.0
2012-06-27 11:20:00,7.7,7.7,7.69,7.69,449200.0,6.1024,6.1024,6.0945,6.0945,449200.0
2012-06-27 11:25:00,7.7,7.71,7.68,7.7,2190300.0,6.1024,6.1104,6.0866,6.1024,2190300.0
2012-06-27 11:30:00,7.71,7.72,7.7,7.71,939800.0,6.1104,6.1183,6.1024,6.1104,939800.0
2012-06-27 11:35:00,7.72,7.72,7.71,7.72,715900.0,6.1183,6.1183,6.1104,6.1183,715900.0
2012-06-27 11:40:00,7.72,7.73,7.71,7.72,1396900.0,6.1183,6.1262,6.1104,6.1183,1396900.0
2012-06-27 11:45:00,7.71,7.72,7.7,7.72,704300.0,6.1104,6.1183,6.1024,6.1183,704300.0
2012-06-27 11:50:00,7.71,7.72,7.71,7.72,175600.0,6.1104,6.1183,6.1104,6.1183,175600.0
2012-06-27 11:55:00,7.72,7.72,7.71,7.72,160500.0,6.1183,6.1183,6.1104,6.1183,160500.0
2012-06-27 12:00:00,7.71,7.74,7.71,7.73,1263700.0,6.1104,6.1341,6.1104,6.1262,1263700.0
2012-06-27 12:05:00,7.73,7.74,7.72,7.73,1075400.0,6.1262,6.1341,6.1183,6.1262,1075400.0
2012-06-27 12:10:00,7.74,7.74,7.73,7.74,1001600.0,6.1341,6.1341,6.1262,6.1341,1001600.0
2012-06-27 12:15:00,7.74,7.75,7.73,7.75,890700.0,6.1341,6.1421,6.1262,6.1421,890700.0
2012-06-27 12:20:00,7.74,7.75,7.74,7.74,1179100.0,6.1341,6.1421,6.1341,6.1341,1179100.0
2012-06-27 12:25:00,7.74,7.77,7.73,7.76,2325300.0,6.1341,6.1579,6.1262,6.15,2325300.0
2012-06-27 12:30:00,7.77,7.77,7.75,7.75,1517300.0,6.1579,6.1579,6.1421,6.1421,1517300.0
2012-06-27 12:35:00,7.75,7.76,7.74,7.75,686200.0,6.1421,6.15,6.1341,6.1421,686200.0
2012-06-27 12:40:00,7.75,7.76,7.74,7.75,1190200.0,6.1421,6.15,6.1341,6.1421,1190200.0
2012-06-27 12:45:00,7.75,7.76,7.74,7.75,934200.0,6.1421,6.15,6.1341,6.1421,934200.0
2012-06-27 12:50:00,7.76,7.76,7.75,7.76,805000.0,6.15,6.15,6.1421,6.15,805000.0
2012-06-27 12:55:00,7.76,7.76,7.75,7.75,514100.0,6.15,6.15,6.1421,6.1421,514100.0
2012-06-27 13:00:00,7.75,7.77,7.74,7.77,1224600.0,6.1421,6.1579,6.1341,6.1579,1224600.0
2012-06-27 13:05:00,7.76,7.77,7.76,7.77,223900.0,6.15,6.1579,6.15,6.1579,223900.0
2012-06-27 13:10:00,7.77,7.77,7.76,7.76,212100.0,6.1579,6.1579,6.15,6.15,212100.0
2012-06-27 13:15:00,7.76,7.77,7.75,7.77,1189100.0,6.15,6.1579,6.1421,6.1579,1189100.0
2012-06-27 13:20:00,7.77,7.77,7.75,7.76,985300.0,6.1579,6.1579,6.1421,6.15,985300.0
2012-06-27 13:25:00,7.75,7.76,7.74,7.74,1206300.0,6.1421,6.15,6.1341,6.1341,1206300.0
2012-06-27 13:30:00,7.74,7.75,7.74,7.74,392400.0,6.1341,6.1421,6.1341,6.1341,392400.0
2012-06-27 13:35:00,7.74,7.75,7.74,7.75,382000.0,6.1341,6.1421,6.1341,6.1421,382000.0
2012-06-27 13:40:00,7.75,7.76,7.74,7.76,1146700.0,6.1421,6.15,6.1341,6.15,1146700.0
2012-06-27 13:45:00,7.75,7.77,7.75,7.76,899300.0,6.1421,6.1579,6.1421,6.15,899300.0
2012-06-27 13:50:00,7.76,7.77,7.75,7.75,656600.0,6.15,6.1579,6.1421,6.1421,656600.0
2012-06-27 13:55:00,7.75,7.77,7.75,7.76,742100.0,6.1421,6.1579,6.1421,6.15,742100.0
2012-06-27 14:00:00,7.76,7.77,7.76,7.77,155200.0,6.15,6.1579,6.15,6.1579,155200.0
2012-06-27 14:05:00,7.76,7.77,7.75,7.76,683800.0,6.15,6.1579,6.1421,6.15,683800.0
2012-06-27 14:10:00,7.76,7.76,7.75,7.76,221400.0,6.15,6.15,6.1421,6.15,221400.0
2012-06-27 14:15:00,7.75,7.77,7.75,7.76,860800.0,6.1421,6.1579,6.1421,6.15,860800.0
2012-06-27 14:20:00,7.76,7.77,7.76,7.77,230500.0,6.15,6.1579,6.15,6.1579,230500.0
2012-06-27 14:25:00,7.77,7.77,7.76,7.76,324800.0,6.1579,6.1579,6.15,6.15,324800.0
2012-06-27 14:30:00,7.76,7.77,7.75,7.77,953300.0,6.15,6.1579,6.1421,6.1579,953300.0
2012-06-27 14:35:00,7.77,7.77,7.76,7.76,539600.0,6.1579,6.1579,6.15,6.15,539600.0
2012-06-27 14:40:00,7.76,7.77,7.74,7.75,1068700.0,6.15,6.1579,6.1341,6.1421,1068700.0
2012-06-27 14:45:00,7.75,7.76,7.74,7.76,739100.0,6.1421,6.15,6.1341,6.15,739100.0
2012-06-27 14:50:00,7.76,7.77,7.74,7.74,947400.0,6.15,6.1579,6.1341,6.1341,947400.0
2012-06-27 14:55:00,7.74,7.75,7.73,7.73,751400.0,6.1341,6.1421,6.1262,6.1262,751400.0
2012-06-27 15:00:00,7.74,7.75,7.73,7.73,814400.0,6.1341,6.1421,6.1262,6.1262,814400.0
2012-06-27 15:05:00,7.74,7.75,7.73,7.75,1092100.0,6.1341,6.1421,6.1262,6.1421,1092100.0
2012-06-27 15:10:00,7.75,7.77,7.74,7.77,964000.0,6.1421,6.1579,6.1341,6.1579,964000.0
2012-06-27 15:15:00,7.77,7.77,7.76,7.77,364000.0,6.1579,6.1579,6.15,6.1579,364000.0
2012-06-27 15:20:00,7.77,7.79,7.76,7.77,2015600.0,6.1579,6.1738,6.15,6.1579,2015600.0
2012-06-27 15:25:00,7.78,7.8,7.77,7.8,2990900.0,6.1658,6.1817,6.1579,6.1817,2990900.0
2012-06-27 15:30:00,7.8,7.82,7.79,7.79,3439700.0,6.1817,6.1975,6.1738,6.1738,3439700.0
2012-06-27 15:35:00,7.8,7.8,7.79,7.8,1232300.0,6.1817,6.1817,6.1738,6.1817,1232300.0
2012-06-27 15:40:00,7.79,7.81,7.79,7.8,2283400.0,6.1738,6.1896,6.1738,6.1817,2283400.0
2012-06-27 15:45:00,7.79,7.8,7.77,7.78,1636400.0,6.1738,6.1817,6.1579,6.1658,1636400.0
2012-06-27 15:50:00,7.77,7.78,7.75,7.75,2334800.0,6.1579,6.1658,6.1421,6.1421,2334800.0
2012-06-27 15:55:00,7.76,7.77,7.74,7.76,4849500.0,6.15,6.1579,6.1341,6.15,4849500.0
2012-06-28 09:30:00,7.62,7.68,7.61,7.65,4920800.0,6.039,6.0866,6.0311,6.0628,4920800.0
2012-06-28 09:35:00,7.65,7.68,7.64,7.64,1868400.0,6.0628,6.0866,6.0549,6.0549,1868400.0
2012-06-28 09:40:00,7.64,7.69,7.63,7.66,1819800.0,6.0549,6.0945,6.047,6.0707,1819800.0
2012-06-28 09:45:00,7.66,7.7,7.65,7.69,1624000.0,6.0707,6.1024,6.0628,6.0945,1624000.0
2012-06-28 09:50:00,7.69,7.73,7.68,7.71,2239800.0,6.0945,6.1262,6.0866,6.1104,2239800.0
2012-06-28 09:55:00,7.71,7.72,7.7,7.71,1660800.0,6.1104,6.1183,6.1024,6.1104,1660800.0
2012-06-28 10:00:00,7.71,7.71,7.68,7.7,1884700.0,6.1104,6.1104,6.0866,6.1024,1884700.0
2012-06-28 10:05:00,7.7,7.7,7.64,7.68,3836600.0,6.1024,6.1024,6.0549,6.0866,3836600.0
2012-06-28 10:10:00,7.67,7.69,7.66,7.66,1822000.0,6.0787,6.0945,6.0707,6.0707,1822000.0
2012-06-28 10:15:00,7.66,7.71,7.66,7.71,1576900.0,6.0707,6.1104,6.0707,6.1104,1576900.0
2012-06-28 10:20:00,7.71,7.73,7.7,7.71,1342000.0,6.1104,6.1262,6.1024,6.1104,1342000.0
2012-06-28 10:25:00,7.71,7.71,7.67,7.68,1359000.0,6.1104,6.1104,6.0787,6.0866,1359000.0
2012-06-28 10:30:00,7.68,7.68,7.65,7.66,1024700.0,6.0866,6.0866,6.0628,6.0707,1024700.0
2012-06-28 10:35:00,7.66,7.66,7.61,7.63,2125000.0,6.0707,6.0707,6.0311,6.047,2125000.0
2012-06-28 10:40:00,7.63,7.64,7.61,7.63,1973100.0,6.047,6.0549,6.0311,6.047,1973100.0
2012-06-28 10:45:00,7.62,7.65,7.62,7.64,1595900.0,6.039,6.0628,6.039,6.0549,1595900.0
2012-06-28 10:50:00,7.64,7.65,7.63,7.63,1285400.0,6.0549,6.0628,6.047,6.047,1285400.0
2012-06-28 10:55:00,7.63,7.65,7.62,7.65,984500.0,6.047,6.0628,6.039,6.0628,984500.0
2012-06-28 11:00:00,7.65,7.65,7.6,7.62,2611700.0,6.0628,6.0628,6.0232,6.039,2611700.0
2012-06-28 11:05:00,7.62,7.65,7.59,7.6,4145000.0,6.039,6.0628,6.0153,6.0232,4145000.0
2012-06-28 11:10:00,7.6,7.62,7.59,7.62,1423400.0,6.0232,6.039,6.0153,6.039,1423400.0
2012-06-28 11:15:00,7.62,7.62,7.6,7.62,1481300.0,6.039,6.039,6.0232,6.039,1481300.0
2012-06-28 11:20:00,7.62,7.62,7.61,7.61,962200.0,6.039,6.039,6.0311,6.0311,962200.0
2012-06-28 11:25:00,7.61,7.62,7.6,7.61,753400.0,6.0311,6.039,6.0232,6.0311,753400.0
2012-06-28 11:30:00,7.6,7.62,7.6,7.61,872800.0,6.0232,6.039,6.0232,6.0311,872800.0
2012-06-28 11:35:00,7.61,7.63,7.61,7.61,989000.0,6.0311,6.047,6.0311,6.0311,989000.0
2012-06-28 11:40:00,7.61,7.62,7.6,7.61,843900.0,6.0311,6.039,6.0232,6.0311,843900.0
2012-06-28 11:45:00,7.61,7.61,7.6,7.61,354000.0,6.0311,6.0311,6.0232,6.0311,354000.0
2012-06-28 11:50:00,7.61,7.61,7.6,7.6,387000.0,6.0311,6.0311,6.0232,6.0232,387000.0
2012-06-28 11:55:00,7.61,7.61,7.6,7.6,837400.0,6.0311,6.0311,6.0232,6.0232,837400.0
2012-06-28 12:00:00,7.61,7.61,7.6,7.61,379700.0,6.0311,6.0311,6.0232,6.0311,379700.0
2012-06-28 12:05:00,7.61,7.61,7.6,7.61,347500.0,6.0311,6.0311,6.0232,6.0311,347500.0
2012-06-28 12:10:00,7.61,7.62,7.6,7.6,1808800.0,6.0311,6.039,6.0232,6.0232,1808800.0
2012-06-28 12:15:00,7.61,7.62,7.59,7.62,2241300.0,6.0311,6.039,6.0153,6.039,2241300.0
2012-06-28 12:20:00,7.62,7.62,7.6,7.62,995100.0,6.039,6.039,6.0232,6.039,995100.0
2012-06-28 12:25:00,7.61,7.62,7.61,7.62,82500.0,6.0311,6.039,6.0311,6.039,82500.0
2012-06-28 12:30:00,7.62,7.62,7.61,7.62,422900.0,6.039,6.039,6.0311,6.039,422900.0
2012-06-28 12:35:00,7.62,7.64,7.61,7.64,1167100.0,6.039,6.0549,6.0311,6.0549,1167100.0
2012-06-28 12:40:00,7.63,7.64,7.61,7.62,1634200.0,6.047,6.0549,6.0311,6.039,1634200.0
2012-06-28 12:45:00,7.62,7.62,7.61,7.61,135300.0,6.039,6.039,6.0311,6.0311,135300.0
2012-06-28 12:50:00,7.61,7.63,7.61,7.62,1166700.0,6.0311,6.047,6.0311,6.039,1166700.0
2012-06-28 12:55:00,7.61,7.62,7.61,7.61,489600.0,6.0311,6.039,6.0311,6.0311,489600.0
2012-06-28 13:00:00,7.61,7.61,7.59,7.61,1202000.0,6.0311,6.0311,6.0153,6.0311,1202000.0
2012-06-28 13:05:00,7.6,7.61,7.59,7.6,1372400.0,6.0232,6.0311,6.0153,6.0232,1372400.0
2012-06-28 13:10:00,7.61,7.61,7.6,7.61,388100.0,6.0311,6.0311,6.0232,6.0311,388100.0
2012-06-28 13:15:00,7.61,7.61,7.59,7.6,813800.0,6.0311,6.0311,6.0153,6.0232,813800.0
2012-06-28 13:20:00,7.6,7.61,7.59,7.59,818000.0,6.0232,6.0311,6.0153,6.0153,818000.0
2012-06-28 13:25:00,7.6,7.61,7.59,7.61,451700.0,6.0232,6.0311,6.0153,6.0311,451700.0
2012-06-28 13:30:00,7.61,7.61,7.59,7.6,829500.0,6.0311,6.0311,6.0153,6.0232,829500.0
2012-06-28 13:35:00,7.59,7.6,7.59,7.59,570900.0,6.0153,6.0232,6.0153,6.0153,570900.0
2012-06-28 13:40:00,7.6,7.6,7.58,7.6,1565700.0,6.0232,6.0232,6.0073,6.0232,1565700.0
2012-06-28 13:45:00,7.59,7.6,7.59,7.59,210500.0,6.0153,6.0232,6.0153,6.0153,210500.0
2012-06-28 13:50:00,7.6,7.6,7.58,7.58,550000.0,6.0232,6.0232,6.0073,6.0073,550000.0
2012-06-28 13:55:00,7.58,7.61,7.58,7.6,1374000.0,6.0073,6.0311,6.0073,6.0232,1374000.0
2012-06-28 14:00:00,7.61,7.61,7.6,7.6,210200.0,6.0311,6.0311,6.0232,6.0232,210200.0
2012-06-28 14:05:00,7.6,7.61,7.57,7.57,1764500.0,6.0232,6.0311,5.9994,5.9994,1764500.0
2012-06-28 14:10:00,7.58,7.59,7.57,7.59,515800.0,6.0073,6.0153,5.9994,6.0153,515800.0
2012-06-28 14:15:00,7.58,7.59,7.56,7.57,1301000.0,6.0073,6.0153,5.9915,5.9994,1301000.0
2012-06-28 14:20:00,7.57,7.57,7.53,7.54,2262500.0,5.9994,5.9994,5.9677,5.9756,2262500.0
2012-06-28 14:25:00,7.54,7.56,7.53,7.56,1411200.0,5.9756,5.9915,5.9677,5.9915,1411200.0
2012-06-28 14:30:00,7.56,7.56,7.55,7.56,825900.0,5.9915,5.9915,5.9836,5.9915,825900.0
2012-06-28 14:35:00,7.55,7.57,7.55,7.56,1451500.0,5.9836,5.9994,5.9836,5.9915,1451500.0
2012-06-28 14:40:00,7.57,7.58,7.56,7.56,1006000.0,5.9994,6.0073,5.9915,5.9915,1006000.0
2012-06-28 14:45:00,7.56,7.57,7.56,7.57,141800.0,5.9915,5.9994,5.9915,5.9994,141800.0
2012-06-28 14:50:00,7.56,7.57,7.56,7.57,201500.0,5.9915,5.9994,5.9915,5.9994,201500.0
2012-06-28 14:55:00,7.57,7.57,7.56,7.57,277000.0,5.9994,5.9994,5.9915,5.9994,277000.0
2012-06-28 15:00:00,7.57,7.59,7.56,7.59,1402100.0,5.9994,6.0153,5.9915,6.0153,1402100.0
2012-06-28 15:05:00,7.59,7.61,7.58,7.6,1248900.0,6.0153,6.0311,6.0073,6.0232,1248900.0
2012-06-28 15:10:00,7.6,7.61,7.59,7.59,497500.0,6.0232,6.0311,6.0153,6.0153,497500.0
2012-06-28 15:15:00,7.6,7.61,7.59,7.61,649900.0,6.0232,6.0311,6.0153,6.0311,649900.0
2012-06-28 15:20:00,7.6,7.62,7.6,7.61,1132800.0,6.0232,6.039,6.0232,6.0311,1132800.0
2012-06-28 15:25:00,7.61,7.62,7.59,7.61,2801200.0,6.0311,6.039,6.0153,6.0311,2801200.0
2012-06-28 15:30:00,7.62,7.66,7.61,7.64,3201400.0,6.039,6.0707,6.0311,6.0549,3201400.0
2012-06-28 15:35:00,7.64,7.69,7.64,7.69,2667400.0,6.0549,6.0945,6.0549,6.0945,2667400.0
2012-06-28 15:40:00,7.69,7.69,7.65,7.68,3596400.0,6.0945,6.0945,6.0628,6.0866,3596400.0
2012-06-28 15:45:00,7.68,7.73,7.67,7.71,5266700.0,6.0866,6.1262,6.0787,6.1104,5266700.0
2012-06-28 15:50:00,7.72,7.73,7.7,7.71,2365200.0,6.1183,6.1262,6.1024,6.1104,2365200.0
2012-06-28 15:55:00,7.72,7.75,7.71,7.73,6726300.0,6.1183,6.1421,6.1104,6.1262,6726300.0
2012-06-29 09:30:00,8.0,8.05,7.96,8.01,11725000.0,6.3402,6.3798,6.3085,6.3481,11725000.0
2012-06-29 09:35:00,8.02,8.04,7.97,8.01,8089900.0,6.356,6.3719,6.3164,6.3481,8089900.0
2012-06-29 09:40:00,8.01,8.01,7.98,7.99,3387200.0,6.3481,6.3481,6.3243,6.3323,3387200.0
2012-06-29 09:45:00,7.99,8.01,7.95,7.96,4181500.0,6.3323,6.3481,6.3006,6.3085,4181500.0
2012-06-29 09:50:00,7.96,8.0,7.96,7.99,2959000.0,6.3085,6.3402,6.3085,6.3323,2959000.0
2012-06-29 09:55:00,7.99,8.0,7.98,7.99,3741000.0,6.3323,6.3402,6.3243,6.3323,3741000.0
2012-06-29 10:00:00,7.99,8.03,7.99,8.02,4398600.0,6.3323,6.364,6.3323,6.356,4398600.0
2012-06-29 10:05:00,8.02,8.04,8.01,8.04,4686300.0,6.356,6.3719,6.3481,6.3719,4686300.0
2012-06-29 10:10:00,8.04,8.04,8.01,8.02,3690400.0,6.3719,6.3719,6.3481,6.356,3690400.0
2012-06-29 10:15:00,8.02,8.09,8.0,8.09,6713600.0,6.356,6.4115,6.3402,6.4115,6713600.0
2012-06-29 10:20:00,8.09,8.1,8.06,8.06,5129300.0,6.4115,6.4194,6.3877,6.3877,5129300.0
2012-06-29 10:25:00,8.07,8.08,8.05,8.08,3884700.0,6.3957,6.4036,6.3798,6.4036,3884700.0
2012-06-29 10:30:00,8.08,8.08,8.04,8.06,3846400.0,6.4036,6.4036,6.3719,6.3877,3846400.0
2012-06-29 10:35:00,8.05,8.06,8.03,8.04,4386700.0,6.3798,6.3877,6.364,6.3719,4386700.0
2012-06-29 10:40:00,8.05,8.06,8.04,8.05,1852300.0,6.3798,6.3877,6.3719,6.3798,1852300.0
2012-06-29 10:45:00,8.04,8.05,8.03,8.03,2459800.0,6.3719,6.3798,6.364,6.364,2459800.0
2012-06-29 10:50:00,8.03,8.05,8.01,8.01,2453400.0,6.364,6.3798,6.3481,6.3481,2453400.0
2012-06-29 10:55:00,8.01,8.02,7.98,8.01,4177000.0,6.3481,6.356,6.3243,6.3481,4177000.0
2012-06-29 11:00:00,8.01,8.02,7.98,7.99,4314500.0,6.3481,6.356,6.3243,6.3323,4314500.0
2012-06-29 11:05:00,7.99,8.01,7.98,7.99,2143100.0,6.3323,6.3481,6.3243,6.3323,2143100.0
2012-06-29 11:10:00,7.99,8.0,7.97,7.97,1824200.0,6.3323,6.3402,6.3164,6.3164,1824200.0
2012-06-29 11:15:00,7.97,8.02,7.97,8.02,4017200.0,6.3164,6.356,6.3164,6.356,4017200.0
2012-06-29 11:20:00,8.02,8.02,8.01,8.01,961700.0,6.356,6.356,6.3481,6.3481,961700.0
2012-06-29 11:25:00,8.02,8.02,8.01,8.02,988500.0,6.356,6.356,6.3481,6.356,988500.0
2012-06-29 11:30:00,8.01,8.02,8.0,8.01,2839700.0,6.3481,6.356,6.3402,6.3481,2839700.0
2012-06-29 11:35:00,8.02,8.02,8.01,8.01,976800.0,6.356,6.356,6.3481,6.3481,976800.0
2012-06-29 11:40:00,8.01,8.02,7.99,8.0,1666200.0,6.3481,6.356,6.3323,6.3402,1666200.0
2012-06-29 11:45:00,8.0,8.01,8.0,8.01,628400.0,6.3402,6.3481,6.3402,6.3481,628400.0
2012-06-29 11:50:00,8.01,8.01,8.0,8.0,665900.0,6.3481,6.3481,6.3402,6.3402,665900.0
2012-06-29 11:55:00,8.01,8.01,7.99,8.0,832400.0,6.3481,6.3481,6.3323,6.3402,832400.0
2012-06-29 12:00:00,7.99,8.0,7.99,7.99,466100.0,6.3323,6.3402,6.3323,6.3323,466100.0
2012-06-29 12:05:00,8.0,8.01,7.99,7.99,1589600.0,6.3402,6.3481,6.3323,6.3323,1589600.0
2012-06-29 12:10:00,8.0,8.0,7.97,7.99,3505300.0,6.3402,6.3402,6.3164,6.3323,3505300.0
2012-06-29 12:15:00,7.98,7.99,7.98,7.99,470900.0,6.3243,6.3323,6.3243,6.3323,470900.0
2012-06-29 12:20:00,7.99,7.99,7.98,7.98,444800.0,6.3323,6.3323,6.3243,6.3243,444800.0
2012-06-29 12:25:00,7.99,8.01,7.98,8.01,2239900.0,6.3323,6.3481,6.3243,6.3481,2239900.0
2012-06-29 12:30:00,8.01,8.01,8.0,8.0,815000.0,6.3481,6.3481,6.3402,6.3402,815000.0
2012-06-29 12:35:00,8.0,8.01,8.0,8.01,459500.0,6.3402,6.3481,6.3402,6.3481,459500.0
2012-06-29 12:40:00,8.01,8.02,8.0,8.02,1307800.0,6.3481,6.356,6.3402,6.356,1307800.0
2012-06-29 12:45:00,8.01,8.03,8.01,8.03,1185400.0,6.3481,6.364,6.3481,6.364,1185400.0
2012-06-29 12:50:00,8.03,8.03,8.02,8.02,372700.0,6.364,6.364,6.356,6.356,372700.0
2012-06-29 12:55:00,8.02,8.04,8.02,8.04,1927300.0,6.356,6.3719,6.356,6.3719,1927300.0
2012-06-29 13:00:00,8.04,8.05,8.03,8.04,2372500.0,6.3719,6.3798,6.364,6.3719,2372500.0
2012-06-29 13:05:00,8.05,8.05,8.03,8.04,916800.0,6.3798,6.3798,6.364,6.3719,916800.0
2012-06-29 13:10:00,8.04,8.05,8.03,8.05,744200.0,6.3719,6.3798,6.364,6.3798,744200.0
2012-06-29 13:15:00,8.05,8.05,8.04,8.05,796700.0,6.3798,6.3798,6.3719,6.3798,796700.0
2012-06-29 13:20:00,8.05,8.05,8.04,8.04,1992900.0,6.3798,6.3798,6.3719,6.3719,1992900.0
2012-06-29 13:25:00,8.04,8.05,8.03,8.04,1940600.0,6.3719,6.3798,6.364,6.3719,1940600.0
2012-06-29 13:30:00,8.04,8.05,8.04,8.04,1796900.0,6.3719,6.3798,6.3719,6.3719,1796900.0
2012-06-29 13:35:00,8.05,8.05,8.04,8.05,734400.0,6.3798,6.3798,6.3719,6.3798,734400.0
2012-06-29 13:40:00,8.05,8.05,8.02,8.03,2180600.0,6.3798,6.3798,6.356,6.364,2180600.0
2012-06-29 13:45:00,8.04,8.04,8.03,8.03,973500.0,6.3719,6.3719,6.364,6.364,973500.0
2012-06-29 13:50:00,8.04,8.04,8.02,8.02,1186300.0,6.3719,6.3719,6.356,6.356,1186300.0
2012-06-29 13:55:00,8.02,8.05,8.02,8.03,1897700.0,6.356,6.3798,6.356,6.364,1897700.0
2012-06-29 14:00:00,8.03,8.04,8.02,8.03,594900.0,6.364,6.3719,6.356,6.364,594900.0
2012-06-29 14:05:00,8.02,8.03,8.01,8.01,714200.0,6.356,6.364,6.3481,6.3481,714200.0
2012-06-29 14:10:00,8.01,8.03,8.0,8.03,1938900.0,6.3481,6.364,6.3402,6.364,1938900.0
2012-06-29 14:15:00,8.02,8.04,8.02,8.04,1006400.0,6.356,6.3719,6.356,6.3719,1006400.0
2012-06-29 14:20:00,8.03,8.08,8.03,8.08,4381900.0,6.364,6.4036,6.364,6.4036,4381900.0
2012-06-29 14:25:00,8.08,8.1,8.07,8.1,3229100.0,6.4036,6.4194,6.3957,6.4194,3229100.0
2012-06-29 14:30:00,8.09,8.1,8.07,8.07,4496100.0,6.4115,6.4194,6.3957,6.3957,4496100.0
2012-06-29 14:35:00,8.08,8.08,8.07,8.08,1487700.0,6.4036,6.4036,6.3957,6.4036,1487700.0
2012-06-29 14:40:00,8.08,8.1,8.07,8.07,2165500.0,6.4036,6.4194,6.3957,6.3957,2165500.0
2012-06-29 14:45:00,8.07,8.1,8.07,8.09,2312900.0,6.3957,6.4194,6.3957,6.4115,2312900.0
2012-06-29 14:50:00,8.09,8.1,8.08,8.08,1984900.0,6.4115,6.4194,6.4036,6.4036,1984900.0
2012-06-29 14:55:00,8.09,8.1,8.08,8.09,1812400.0,6.4115,6.4194,6.4036,6.4115,1812400.0
2012-06-29 15:00:00,8.09,8.1,8.08,8.08,1698300.0,6.4115,6.4194,6.4036,6.4036,1698300.0
2012-06-29 15:05:00,8.09,8.09,8.08,8.09,1154800.0,6.4115,6.4115,6.4036,6.4115,1154800.0
2012-06-29 15:10:00,8.09,8.1,8.07,8.09,5115700.0,6.4115,6.4194,6.3957,6.4115,5115700.0
2012-06-29 15:15:00,8.09,8.1,8.08,8.09,5670200.0,6.4115,6.4194,6.4036,6.4115,5670200.0
2012-06-29 15:20:00,8.08,8.09,8.06,8.06,1854800.0,6.4036,6.4115,6.3877,6.3877,1854800.0
2012-06-29 15:25:00,8.06,8.08,8.06,8.07,2910700.0,6.3877,6.4036,6.3877,6.3957,2910700.0
2012-06-29 15:30:00,8.08,8.08,8.06,8.08,2250100.0,6.4036,6.4036,6.3877,6.4036,2250100.0
2012-06-29 15:35:00,8.07,8.1,8.07,8.09,2780300.0,6.3957,6.4194,6.3957,6.4115,2780300.0
2012-06-29 15:40:00,8.09,8.14,8.08,8.14,10037600.0,6.4115,6.4511,6.4036,6.4511,10037600.0
2012-06-29 15:45:00,8.14,8.18,8.13,8.18,10724200.0,6.4511,6.4828,6.4432,6.4828,10724200.0
2012-06-29 15:50:00,8.18,8.19,8.16,8.19,7225100.0,6.4828,6.4908,6.467,6.4908,7225100.0
2012-06-29 15:55:00,8.19,8.2,8.17,8.17,15499300.0,6.4908,6.4987,6.4749,6.4749,15499300.0
2012-07-02 09:30:00,8.2,8.21,8.12,8.17,6132700.0,6.4987,6.5066,6.4353,6.4749,6132700.0
2012-07-02 09:35:00,8.17,8.19,8.15,8.17,3034600.0,6.4749,6.4908,6.4591,6.4749,3034600.0
2012-07-02 09:40:00,8.17,8.17,8.12,8.14,2332800.0,6.4749,6.4749,6.4353,6.4511,2332800.0
2012-07-02 09:45:00,8.14,8.18,8.13,8.14,3233900.0,6.4511,6.4828,6.4432,6.4511,3233900.0
2012-07-02 09:50:00,8.14,8.17,8.14,8.16,1576900.0,6.4511,6.4749,6.4511,6.467,1576900.0
2012-07-02 09:55:00,8.15,8.16,8.12,8.12,2345500.0,6.4591,6.467,6.4353,6.4353,2345500.0
2012-07-02 10:00:00,8.13,8.13,8.07,8.11,8253100.0,6.4432,6.4432,6.3957,6.4274,8253100.0
2012-07-02 10:05:00,8.11,8.11,8.06,8.08,3223200.0,6.4274,6.4274,6.3877,6.4036,3223200.0
2012-07-02 10:10:00,8.08,8.09,8.07,8.08,2060600.0,6.4036,6.4115,6.3957,6.4036,2060600.0
2012-07-02 10:15:00,8.08,8.09,8.07,8.07,1546800.0,6.4036,6.4115,6.3957,6.3957,1546800.0
2012-07-02 10:20:00,8.08,8.1,8.05,8.09,4692200.0,6.4036,6.4194,6.3798,6.4115,4692200.0
2012-07-02 10:25:00,8.09,8.09,8.06,8.06,2018300.0,6.4115,6.4115,6.3877,6.3877,2018300.0
2012-07-02 10:30:00,8.06,8.07,8.0,8.01,4717500.0,6.3877,6.3957,6.3402,6.3481,4717500.0
2012-07-02 10:35:00,8.0,8.02,7.97,7.99,6721500.0,6.3402,6.356,6.3164,6.3323,6721500.0
2012-07-02 10:40:00,8.0,8.0,7.98,8.0,2995900.0,6.3402,6.3402,6.3243,6.3402,2995900.0
2012-07-02 10:45:00,8.0,8.03,7.99,8.01,3256700.0,6.3402,6.364,6.3323,6.3481,3256700.0
2012-07-02 10:50:00,8.01,8.02,7.99,8.0,2075000.0,6.3481,6.356,6.3323,6.3402,2075000.0
2012-07-02 10:55:00,7.99,8.0,7.95,7.96,6427000.0,6.3323,6.3402,6.3006,6.3085,6427000.0
2012-07-02 11:00:00,7.95,7.96,7.93,7.96,4605400.0,6.3006,6.3085,6.2847,6.3085,4605400.0
2012-07-02 11:05:00,7.96,7.96,7.91,7.91,3500200.0,6.3085,6.3085,6.2689,6.2689,3500200.0
2012-07-02 11:10:00,7.92,7.93,7.87,7.9,4878100.0,6.2768,6.2847,6.2372,6.2609,4878100.0
2012-07-02 11:15:00,7.9,7.95,7.89,7.94,3236100.0,6.2609,6.3006,6.253,6.2926,3236100.0
2012-07-02 11:20:00,7.93,7.95,7.93,7.95,985700.0,6.2847,6.3006,6.2847,6.3006,985700.0
2012-07-02 11:25:00,7.95,7.95,7.94,7.95,797700.0,6.3006,6.3006,6.2926,6.3006,797700.0
2012-07-02 11:30:00,7.95,7.95,7.94,7.95,821700.0,6.3006,6.3006,6.2926,6.3006,821700.0
2012-07-02 11:35:00,7.95,7.97,7.94,7.96,1265400.0,6.3006,6.3164,6.2926,6.3085,1265400.0
2012-07-02 11:40:00,7.95,7.97,7.95,7.97,1042900.0,6.3006,6.3164,6.3006,6.3164,1042900.0
2012-07-02 11:45:00,7.97,7.97,7.95,7.96,1241200.0,6.3164,6.3164,6.3006,6.3085,1241200.0
2012-07-02 11:50:00,7.95,7.96,7.95,7.96,215500.0,6.3006,6.3085,6.3006,6.3085,215500.0
2012-07-02 11:55:00,7.96,7.96,7.95,7.95,379000.0,6.3085,6.3085,6.3006,6.3006,379000.0
2012-07-02 12:00:00,7.95,7.96,7.94,7.96,945700.0,6.3006,6.3085,6.2926,6.3085,945700.0
2012-07-02 12:05:00,7.96,7.96,7.95,7.96,208300.0,6.3085,6.3085,6.3006,6.3085,208300.0
2012-07-02 12:10:00,7.96,7.98,7.95,7.98,941700.0,6.3085,6.3243,6.3006,6.3243,941700.0
2012-07-02 12:15:00,7.97,7.98,7.97,7.98,471600.0,6.3164,6.3243,6.3164,6.3243,471600.0
2012-07-02 12:20:00,7.98,7.98,7.97,7.98,1131200.0,6.3243,6.3243,6.3164,6.3243,1131200.0
2012-07-02 12:25:00,7.98,8.0,7.97,7.98,1449700.0,6.3243,6.3402,6.3164,6.3243,1449700.0
2012-07-02 12:30:00,7.99,8.01,7.99,8.01,1236500.0,6.3323,6.3481,6.3323,6.3481,1236500.0
2012-07-02 12:35:00,8.01,8.02,8.0,8.02,1097400.0,6.3481,6.356,6.3402,6.356,1097400.0
2012-07-02 12:40:00,8.02,8.02,8.0,8.01,935700.0,6.356,6.356,6.3402,6.3481,935700.0
2012-07-02 12:45:00,8.01,8.02,8.0,8.02,526100.0,6.3481,6.356,6.3402,6.356,526100.0
2012-07-02 12:50:00,8.02,8.04,8.01,8.01,2270700.0,6.356,6.3719,6.3481,6.3481,2270700.0
2012-07-02 12:55:00,8.02,8.02,8.01,8.02,287400.0,6.356,6.356,6.3481,6.356,287400.0
2012-07-02 13:00:00,8.02,8.02,8.01,8.02,262100.0,6.356,6.356,6.3481,6.356,262100.0
2012-07-02 13:05:00,8.02,8.02,8.01,8.01,533700.0,6.356,6.356,6.3481,6.3481,533700.0
2012-07-02 13:10:00,8.01,8.02,8.01,8.01,744200.0,6.3481,6.356,6.3481,6.3481,744200.0
2012-07-02 13:15:00,8.01,8.03,8.01,8.03,597500.0,6.3481,6.364,6.3481,6.364,597500.0
2012-07-02 13:20:00,8.03,8.03,8.02,8.02,636100.0,6.364,6.364,6.356,6.356,636100.0
2012-07-02 13:25:00,8.03,8.04,8.02,8.03,2005800.0,6.364,6.3719,6.356,6.364,2005800.0
2012-07-02 13:30:00,8.03,8.05,8.02,8.04,917100.0,6.364,6.3798,6.356,6.3719,917100.0
2012-07-02 13:35:00,8.04,8.05,8.03,8.04,687600.0,6.3719,6.3798,6.364,6.3719,687600.0
2012-07-02 13:40:00,8.04,8.04,8.03,8.03,215700.0,6.3719,6.3719,6.364,6.364,215700.0
2012-07-02 13:45:00,8.03,8.04,8.03,8.04,547300.0,6.364,6.3719,6.364,6.3719,547300.0
2012-07-02 13:50:00,8.04,8.04,8.02,8.02,858900.0,6.3719,6.3719,6.356,6.356,858900.0
2012-07-02 13:55:00,8.03,8.03,8.01,8.02,800700.0,6.364,6.364,6.3481,6.356,800700.0
2012-07-02 14:00:00,8.02,8.03,8.01,8.03,1069400.0,6.356,6.364,6.3481,6.364,1069400.0
2012-07-02 14:05:00,8.03,8.04,8.02,8.04,607400.0,6.364,6.3719,6.356,6.3719,607400.0
2012-07-02 14:10:00,8.04,8.07,8.03,8.06,2730600.0,6.3719,6.3957,6.364,6.3877,2730600.0
2012-07-02 14:15:00,8.05,8.07,8.04,8.06,1756900.0,6.3798,6.3957,6.3719,6.3877,1756900.0
2012-07-02 14:20:00,8.05,8.06,8.05,8.06,994100.0,6.3798,6.3877,6.3798,6.3877,994100.0
2012-07-02 14:25:00,8.05,8.06,8.05,8.06,195500.0,6.3798,6.3877,6.3798,6.3877,195500.0
2012-07-02 14:30:00,8.06,8.07,8.05,8.05,1141500.0,6.3877,6.3957,6.3798,6.3798,1141500.0
2012-07-02 14:35:00,8.05,8.06,8.04,8.04,707300.0,6.3798,6.3877,6.3719,6.3719,707300.0
2012-07-02 14:40:00,8.05,8.05,8.04,8.05,247000.0,6.3798,6.3798,6.3719,6.3798,247000.0
2012-07-02 14:45:00,8.04,8.05,8.03,8.03,585900.0,6.3719,6.3798,6.364,6.364,585900.0
2012-07-02 14:50:00,8.04,8.04,8.01,8.02,1129100.0,6.3719,6.3719,6.3481,6.356,1129100.0
2012-07-02 14:55:00,8.01,8.02,8.01,8.02,628900.0,6.3481,6.356,6.3481,6.356,628900.0
2012-07-02 15:00:00,8.01,8.02,8.01,8.02,352000.0,6.3481,6.356,6.3481,6.356,352000.0
2012-07-02 15:05:00,8.02,8.03,8.01,8.02,1070900.0,6.356,6.364,6.3481,6.356,1070900.0
2012-07-02 15:10:00,8.01,8.02,8.0,8.02,975700.0,6.3481,6.356,6.3402,6.356,975700.0
2012-07-02 15:15:00,8.02,8.02,8.01,8.02,462700.0,6.356,6.356,6.3481,6.356,462700.0
2012-07-02 15:20:00,8.02,8.02,8.01,8.02,451000.0,6.356,6.356,6.3481,6.356,451000.0
2012-07-02 15:25:00,8.02,8.02,8.01,8.02,493400.0,6.356,6.356,6.3481,6.356,493400.0
2012-07-02 15:30:00,8.02,8.04,8.01,8.03,3199500.0,6.356,6.3719,6.3481,6.364,3199500.0
2012-07-02 15:35:00,8.04,8.05,8.02,8.03,4280000.0,6.3719,6.3798,6.356,6.364,4280000.0
2012-07-02 15:40:00,8.03,8.05,8.02,8.04,2305200.0,6.364,6.3798,6.356,6.3719,2305200.0
2012-07-02 15:45:00,8.03,8.04,8.02,8.03,1992800.0,6.364,6.3719,6.356,6.364,1992800.0
2012-07-02 15:50:00,8.03,8.04,8.02,8.03,3025100.0,6.364,6.3719,6.356,6.364,3025100.0
2012-07-02 15:55:00,8.03,8.05,8.02,8.03,6045200.0,6.364,6.3798,6.356,6.364,6045200.0
2012-07-03 09:30:00,8.06,8.06,8.02,8.03,2373100.0,6.3877,6.3877,6.356,6.364,2373100.0
2012-07-03 09:35:00,8.04,8.06,8.01,8.05,2049500.0,6.3719,6.3877,6.3481,6.3798,2049500.0
2012-07-03 09:40:00,8.05,8.07,8.04,8.06,1699900.0,6.3798,6.3957,6.3719,6.3877,1699900.0
2012-07-03 09:45:00,8.06,8.07,8.05,8.06,1550900.0,6.3877,6.3957,6.3798,6.3877,1550900.0
2012-07-03 09:50:00,8.07,8.1,8.06,8.09,2504700.0,6.3957,6.4194,6.3877,6.4115,2504700.0
2012-07-03 09:55:00,8.08,8.09,8.08,8.09,1603000.0,6.4036,6.4115,6.4036,6.4115,1603000.0
2012-07-03 10:00:00,8.08,8.11,8.08,8.09,3013500.0,6.4036,6.4274,6.4036,6.4115,3013500.0
2012-07-03 10:05:00,8.09,8.1,8.07,8.09,1305500.0,6.4115,6.4194,6.3957,6.4115,1305500.0
2012-07-03 10:10:00,8.09,8.09,8.07,8.07,748300.0,6.4115,6.4115,6.3957,6.3957,748300.0
2012-07-03 10:15:00,8.08,8.08,8.06,8.06,1115200.0,6.4036,6.4036,6.3877,6.3877,1115200.0
2012-07-03 10:20:00,8.06,8.07,8.06,8.06,757400.0,6.3877,6.3957,6.3877,6.3877,757400.0
2012-07-03 10:25:00,8.07,8.07,8.06,8.07,445600.0,6.3957,6.3957,6.3877,6.3957,445600.0
2012-07-03 10:30:00,8.06,8.08,8.06,8.08,1062900.0,6.3877,6.4036,6.3877,6.4036,1062900.0
2012-07-03 10:35:00,8.08,8.09,8.07,8.09,674700.0,6.4036,6.4115,6.3957,6.4115,674700.0
2012-07-03 10:40:00,8.09,8.09,8.08,8.09,1082800.0,6.4115,6.4115,6.4036,6.4115,1082800.0
2012-07-03 10:45:00,8.09,8.09,8.08,8.09,355000.0,6.4115,6.4115,6.4036,6.4115,355000.0
2012-07-03 10:50:00,8.08,8.1,8.08,8.1,764500.0,6.4036,6.4194,6.4036,6.4194,764500.0
2012-07-03 10:55:00,8.1,8.1,8.09,8.1,349800.0,6.4194,6.4194,6.4115,6.4194,349800.0
2012-07-03 11:00:00,8.09,8.1,8.08,8.09,2322800.0,6.4115,6.4194,6.4036,6.4115,2322800.0
2012-07-03 11:05:00,8.1,8.1,8.09,8.1,493300.0,6.4194,6.4194,6.4115,6.4194,493300.0
2012-07-03 11:10:00,8.1,8.1,8.09,8.1,523100.0,6.4194,6.4194,6.4115,6.4194,523100.0
2012-07-03 11:15:00,8.1,8.12,8.08,8.11,3496300.0,6.4194,6.4353,6.4036,6.4274,3496300.0
2012-07-03 11:20:00,8.11,8.11,8.1,8.1,251800.0,6.4274,6.4274,6.4194,6.4194,251800.0
2012-07-03 11:25:00,8.11,8.11,8.1,8.11,444900.0,6.4274,6.4274,6.4194,6.4274,444900.0
2012-07-03 11:30:00,8.11,8.11,8.1,8.1,871500.0,6.4274,6.4274,6.4194,6.4194,871500.0
2012-07-03 11:35:00,8.1,8.11,8.1,8.11,643000.0,6.4194,6.4274,6.4194,6.4274,643000.0
2012-07-03 11:40:00,8.11,8.11,8.09,8.09,927500.0,6.4274,6.4274,6.4115,6.4115,927500.0
2012-07-03 11:45:00,8.09,8.1,8.09,8.09,612200.0,6.4115,6.4194,6.4115,6.4115,612200.0
2012-07-03 11:50:00,8.1,8.1,8.09,8.1,398900.0,6.4194,6.4194,6.4115,6.4194,398900.0
2012-07-03 11:55:00,8.09,8.1,8.09,8.09,304600.0,6.4115,6.4194,6.4115,6.4115,304600.0
2012-07-03 12:00:00,8.1,8.1,8.08,8.1,2082000.0,6.4194,6.4194,6.4036,6.4194,2082000.0
2012-07-03 12:05:00,8.1,8.1,8.08,8.08,659000.0,6.4194,6.4194,6.4036,6.4036,659000.0
2012-07-03 12:10:00,8.08,8.09,8.08,8.08,656600.0,6.4036,6.4115,6.4036,6.4036,656600.0
2012-07-03 12:15:00,8.08,8.09,8.08,8.09,543700.0,6.4036,6.4115,6.4036,6.4115,543700.0
2012-07-03 12:20:00,8.08,8.09,8.07,8.08,1042100.0,6.4036,6.4115,6.3957,6.4036,1042100.0
2012-07-03 12:25:00,8.08,8.08,8.07,8.08,274800.0,6.4036,6.4036,6.3957,6.4036,274800.0
2012-07-03 12:30:00,8.08,8.08,8.06,8.06,959600.0,6.4036,6.4036,6.3877,6.3877,959600.0
2012-07-03 12:35:00,8.06,8.07,8.05,8.06,1144400.0,6.3877,6.3957,6.3798,6.3877,1144400.0
2012-07-03 12:40:00,8.07,8.07,8.03,8.04,1826000.0,6.3957,6.3957,6.364,6.3719,1826000.0
2012-07-03 12:45:00,8.03,8.04,8.03,8.03,821600.0,6.364,6.3719,6.364,6.364,821600.0
2012-07-03 12:50:00,8.04,8.06,8.03,8.06,2920400.0,6.3719,6.3877,6.364,6.3877,2920400.0
2012-07-03 12:55:00,8.06,8.07,8.05,8.06,5033500.0,6.3877,6.3957,6.3798,6.3877,5033500.0
2012-07-05 09:30:00,8.03,8.06,7.96,7.96,4713500.0,6.364,6.3877,6.3085,6.3085,4713500.0
2012-07-05 09:35:00,7.97,7.98,7.9,7.92,5585000.0,6.3164,6.3243,6.2609,6.2768,5585000.0
2012-07-05 09:40:00,7.92,7.93,7.89,7.92,4972000.0,6.2768,6.2847,6.253,6.2768,4972000.0
2012-07-05 09:45:00,7.92,7.94,7.89,7.89,3385900.0,6.2768,6.2926,6.253,6.253,3385900.0
2012-07-05 09:50:00,7.89,7.92,7.89,7.91,1791300.0,6.253,6.2768,6.253,6.2689,1791300.0
2012-07-05 09:55:00,7.91,7.92,7.9,7.91,1839500.0,6.2689,6.2768,6.2609,6.2689,1839500.0
2012-07-05 10:00:00,7.91,7.92,7.86,7.87,3452500.0,6.2689,6.2768,6.2292,6.2372,3452500.0
2012-07-05 10:05:00,7.86,7.87,7.84,7.84,3664300.0,6.2292,6.2372,6.2134,6.2134,3664300.0
2012-07-05 10:10:00,7.85,7.87,7.84,7.87,2130400.0,6.2213,6.2372,6.2134,6.2372,2130400.0
2012-07-05 10:15:00,7.87,7.89,7.86,7.89,1247800.0,6.2372,6.253,6.2292,6.253,1247800.0
2012-07-05 10:20:00,7.89,7.9,7.88,7.9,1432500.0,6.253,6.2609,6.2451,6.2609,1432500.0
2012-07-05 10:25:00,7.9,7.91,7.89,7.9,1700100.0,6.2609,6.2689,6.253,6.2609,1700100.0
2012-07-05 10:30:00,7.89,7.91,7.89,7.91,1171600.0,6.253,6.2689,6.253,6.2689,1171600.0
2012-07-05 10:35:00,7.91,7.91,7.9,7.91,1024100.0,6.2689,6.2689,6.2609,6.2689,1024100.0
2012-07-05 10:40:00,7.91,7.93,7.9,7.91,1851000.0,6.2689,6.2847,6.2609,6.2689,1851000.0
2012-07-05 10:45:00,7.92,7.92,7.91,7.91,620600.0,6.2768,6.2768,6.2689,6.2689,620600.0
2012-07-05 10:50:00,7.91,7.92,7.91,7.92,659200.0,6.2689,6.2768,6.2689,6.2768,659200.0
2012-07-05 10:55:00,7.92,7.92,7.91,7.92,816500.0,6.2768,6.2768,6.2689,6.2768,816500.0
2012-07-05 11:00:00,7.92,7.93,7.91,7.93,807200.0,6.2768,6.2847,6.2689,6.2847,807200.0
2012-07-05 11:05:00,7.92,7.93,7.92,7.93,568400.0,6.2768,6.2847,6.2768,6.2847,568400.0
2012-07-05 11:10:00,7.93,7.93,7.92,7.93,734800.0,6.2847,6.2847,6.2768,6.2847,734800.0
2012-07-05 11:15:00,7.92,7.93,7.92,7.93,619300.0,6.2768,6.2847,6.2768,6.2847,619300.0
2012-07-05 11:20:00,7.93,7.93,7.92,7.93,358100.0,6.2847,6.2847,6.2768,6.2847,358100.0
2012-07-05 11:25:00,7.92,7.93,7.91,7.92,1308300.0,6.2768,6.2847,6.2689,6.2768,1308300.0
2012-07-05 11:30:00,7.92,7.93,7.91,7.91,1279200.0,6.2768,6.2847,6.2689,6.2689,1279200.0
2012-07-05 11:35:00,7.91,7.92,7.9,7.9,1151700.0,6.2689,6.2768,6.2609,6.2609,1151700.0
2012-07-05 11:40:00,7.9,7.91,7.89,7.9,1473600.0,6.2609,6.2689,6.253,6.2609,1473600.0
2012-07-05 11:45:00,7.9,7.9,7.89,7.9,853400.0,6.2609,6.2609,6.253,6.2609,853400.0
2012-07-05 11:50:00,7.9,7.9,7.89,7.9,224100.0,6.2609,6.2609,6.253,6.2609,224100.0
2012-07-05 11:55:00,7.9,7.9,7.89,7.9,297100.0,6.2609,6.2609,6.253,6.2609,297100.0
2012-07-05 12:00:00,7.89,7.9,7.89,7.9,219200.0,6.253,6.2609,6.253,6.2609,219200.0
2012-07-05 12:05:00,7.9,7.9,7.89,7.9,203200.0,6.2609,6.2609,6.253,6.2609,203200.0
2012-07-05 12:10:00,7.9,7.92,7.89,7.92,1837500.0,6.2609,6.2768,6.253,6.2768,1837500.0
2012-07-05 12:15:00,7.92,7.92,7.9,7.91,1000100.0,6.2768,6.2768,6.2609,6.2689,1000100.0
2012-07-05 12:20:00,7.9,7.91,7.9,7.91,615600.0,6.2609,6.2689,6.2609,6.2689,615600.0
2012-07-05 12:25:00,7.9,7.91,7.89,7.9,709000.0,6.2609,6.2689,6.253,6.2609,709000.0
2012-07-05 12:30:00,7.89,7.9,7.87,7.88,2754600.0,6.253,6.2609,6.2372,6.2451,2754600.0
2012-07-05 12:35:00,7.87,7.88,7.87,7.87,399200.0,6.2372,6.2451,6.2372,6.2372,399200.0
2012-07-05 12:40:00,7.87,7.88,7.87,7.88,228200.0,6.2372,6.2451,6.2372,6.2451,228200.0
2012-07-05 12:45:00,7.88,7.88,7.87,7.88,798500.0,6.2451,6.2451,6.2372,6.2451,798500.0
2012-07-05 12:50:00,7.87,7.88,7.87,7.88,290200.0,6.2372,6.2451,6.2372,6.2451,290200.0
2012-07-05 12:55:00,7.87,7.88,7.87,7.87,303800.0,6.2372,6.2451,6.2372,6.2372,303800.0
2012-07-05 13:00:00,7.87,7.88,7.87,7.88,752100.0,6.2372,6.2451,6.2372,6.2451,752100.0
2012-07-05 13:05:00,7.87,7.89,7.87,7.88,2542100.0,6.2372,6.253,6.2372,6.2451,2542100.0
2012-07-05 13:10:00,7.87,7.88,7.87,7.87,2043400.0,6.2372,6.2451,6.2372,6.2372,2043400.0
2012-07-05 13:15:00,7.87,7.88,7.84,7.86,4276100.0,6.2372,6.2451,6.2134,6.2292,4276100.0
2012-07-05 13:20:00,7.86,7.87,7.85,7.87,697800.0,6.2292,6.2372,6.2213,6.2372,697800.0
2012-07-05 13:25:00,7.87,7.87,7.86,7.87,879500.0,6.2372,6.2372,6.2292,6.2372,879500.0
2012-07-05 13:30:00,7.87,7.87,7.85,7.87,1134400.0,6.2372,6.2372,6.2213,6.2372,1134400.0
2012-07-05 13:35:00,7.87,7.87,7.86,7.87,723500.0,6.2372,6.2372,6.2292,6.2372,723500.0
2012-07-05 13:40:00,7.87,7.87,7.86,7.87,393800.0,6.2372,6.2372,6.2292,6.2372,393800.0
2012-07-05 13:45:00,7.87,7.88,7.86,7.88,1908600.0,6.2372,6.2451,6.2292,6.2451,1908600.0
2012-07-05 13:50:00,7.88,7.88,7.86,7.86,1770700.0,6.2451,6.2451,6.2292,6.2292,1770700.0
2012-07-05 13:55:00,7.87,7.87,7.86,7.87,746100.0,6.2372,6.2372,6.2292,6.2372,746100.0
2012-07-05 14:00:00,7.86,7.87,7.86,7.87,730600.0,6.2292,6.2372,6.2292,6.2372,730600.0
2012-07-05 14:05:00,7.87,7.87,7.85,7.86,2122600.0,6.2372,6.2372,6.2213,6.2292,2122600.0
2012-07-05 14:10:00,7.86,7.86,7.85,7.86,871500.0,6.2292,6.2292,6.2213,6.2292,871500.0
2012-07-05 14:15:00,7.86,7.87,7.86,7.87,606700.0,6.2292,6.2372,6.2292,6.2372,606700.0
2012-07-05 14:20:00,7.86,7.87,7.86,7.87,746800.0,6.2292,6.2372,6.2292,6.2372,746800.0
2012-07-05 14:25:00,7.87,7.88,7.86,7.87,413700.0,6.2372,6.2451,6.2292,6.2372,413700.0
2012-07-05 14:30:00,7.88,7.88,7.87,7.88,1493900.0,6.2451,6.2451,6.2372,6.2451,1493900.0
2012-07-05 14:35:00,7.87,7.88,7.85,7.85,1821600.0,6.2372,6.2451,6.2213,6.2213,1821600.0
2012-07-05 14:40:00,7.86,7.87,7.85,7.86,715200.0,6.2292,6.2372,6.2213,6.2292,715200.0
2012-07-05 14:45:00,7.86,7.87,7.85,7.86,1335600.0,6.2292,6.2372,6.2213,6.2292,1335600.0
2012-07-05 14:50:00,7.86,7.86,7.85,7.86,1153400.0,6.2292,6.2292,6.2213,6.2292,1153400.0
2012-07-05 14:55:00,7.85,7.86,7.85,7.85,765200.0,6.2213,6.2292,6.2213,6.2213,765200.0
2012-07-05 15:00:00,7.86,7.86,7.84,7.85,1569100.0,6.2292,6.2292,6.2134,6.2213,1569100.0
2012-07-05 15:05:00,7.85,7.85,7.84,7.84,577200.0,6.2213,6.2213,6.2134,6.2134,577200.0
2012-07-05 15:10:00,7.85,7.86,7.84,7.85,717500.0,6.2213,6.2292,6.2134,6.2213,717500.0
2012-07-05 15:15:00,7.85,7.85,7.83,7.83,1136100.0,6.2213,6.2213,6.2055,6.2055,1136100.0
2012-07-05 15:20:00,7.83,7.84,7.82,7.83,2511400.0,6.2055,6.2134,6.1975,6.2055,2511400.0
2012-07-05 15:25:00,7.82,7.84,7.82,7.83,1877800.0,6.1975,6.2134,6.1975,6.2055,1877800.0
2012-07-05 15:30:00,7.84,7.84,7.83,7.84,589600.0,6.2134,6.2134,6.2055,6.2134,589600.0
2012-07-05 15:35:00,7.83,7.84,7.83,7.83,796100.0,6.2055,6.2134,6.2055,6.2055,796100.0
2012-07-05 15:40:00,7.83,7.85,7.83,7.83,770700.0,6.2055,6.2213,6.2055,6.2055,770700.0
2012-07-05 15:45:00,7.83,7.84,7.83,7.84,1094500.0,6.2055,6.2134,6.2055,6.2134,1094500.0
2012-07-05 15:50:00,7.84,7.84,7.82,7.82,2956200.0,6.2134,6.2134,6.1975,6.1975,2956200.0
2012-07-05 15:55:00,7.83,7.83,7.82,7.82,5230700.0,6.2055,6.2055,6.1975,6.1975,5230700.0
2012-07-06 09:30:00,7.69,7.72,7.67,7.71,4656900.0,6.0945,6.1183,6.0787,6.1104,4656900.0
2012-07-06 09:35:00,7.7,7.71,7.68,7.7,2041100.0,6.1024,6.1104,6.0866,6.1024,2041100.0
2012-07-06 09:40:00,7.71,7.75,7.7,7.74,2974000.0,6.1104,6.1421,6.1024,6.1341,2974000.0
2012-07-06 09:45:00,7.73,7.74,7.7,7.71,1846300.0,6.1262,6.1341,6.1024,6.1104,1846300.0
2012-07-06 09:50:00,7.71,7.71,7.69,7.71,2372400.0,6.1104,6.1104,6.0945,6.1104,2372400.0
2012-07-06 09:55:00,7.7,7.74,7.7,7.73,1542200.0,6.1024,6.1341,6.1024,6.1262,1542200.0
2012-07-06 10:00:00,7.74,7.74,7.71,7.72,1337200.0,6.1341,6.1341,6.1104,6.1183,1337200.0
2012-07-06 10:05:00,7.72,7.72,7.69,7.71,1858200.0,6.1183,6.1183,6.0945,6.1104,1858200.0
2012-07-06 10:10:00,7.71,7.72,7.7,7.72,1759600.0,6.1104,6.1183,6.1024,6.1183,1759600.0
2012-07-06 10:15:00,7.72,7.74,7.71,7.74,1829600.0,6.1183,6.1341,6.1104,6.1341,1829600.0
2012-07-06 10:20:00,7.74,7.78,7.73,7.77,2726400.0,6.1341,6.1658,6.1262,6.1579,2726400.0
2012-07-06 10:25:00,7.78,7.79,7.75,7.75,2189000.0,6.1658,6.1738,6.1421,6.1421,2189000.0
2012-07-06 10:30:00,7.76,7.77,7.75,7.76,2103600.0,6.15,6.1579,6.1421,6.15,2103600.0
2012-07-06 10:35:00,7.75,7.79,7.75,7.79,1132600.0,6.1421,6.1738,6.1421,6.1738,1132600.0
2012-07-06 10:40:00,7.79,7.8,7.78,7.78,1714500.0,6.1738,6.1817,6.1658,6.1658,1714500.0
2012-07-06 10:45:00,7.78,7.79,7.77,7.77,689300.0,6.1658,6.1738,6.1579,6.1579,689300.0
2012-07-06 10:50:00,7.77,7.77,7.76,7.76,860100.0,6.1579,6.1579,6.15,6.15,860100.0
2012-07-06 10:55:00,7.77,7.77,7.75,7.75,580800.0,6.1579,6.1579,6.1421,6.1421,580800.0
2012-07-06 11:00:00,7.75,7.77,7.75,7.75,1335700.0,6.1421,6.1579,6.1421,6.1421,1335700.0
2012-07-06 11:05:00,7.75,7.77,7.75,7.77,710700.0,6.1421,6.1579,6.1421,6.1579,710700.0
2012-07-06 11:10:00,7.77,7.77,7.76,7.76,477800.0,6.1579,6.1579,6.15,6.15,477800.0
2012-07-06 11:15:00,7.76,7.77,7.74,7.76,1098200.0,6.15,6.1579,6.1341,6.15,1098200.0
2012-07-06 11:20:00,7.75,7.76,7.73,7.74,702100.0,6.1421,6.15,6.1262,6.1341,702100.0
2012-07-06 11:25:00,7.73,7.74,7.72,7.73,742100.0,6.1262,6.1341,6.1183,6.1262,742100.0
2012-07-06 11:30:00,7.73,7.74,7.72,7.73,858200.0,6.1262,6.1341,6.1183,6.1262,858200.0
2012-07-06 11:35:00,7.73,7.73,7.72,7.73,919000.0,6.1262,6.1262,6.1183,6.1262,919000.0
2012-07-06 11:40:00,7.73,7.74,7.72,7.73,1243700.0,6.1262,6.1341,6.1183,6.1262,1243700.0
2012-07-06 11:45:00,7.73,7.74,7.73,7.74,525800.0,6.1262,6.1341,6.1262,6.1341,525800.0
2012-07-06 11:50:00,7.74,7.74,7.73,7.73,505600.0,6.1341,6.1341,6.1262,6.1262,505600.0
2012-07-06 11:55:00,7.73,7.74,7.73,7.73,715500.0,6.1262,6.1341,6.1262,6.1262,715500.0
2012-07-06 12:00:00,7.73,7.74,7.7,7.71,2759400.0,6.1262,6.1341,6.1024,6.1104,2759400.0
2012-07-06 12:05:00,7.71,7.71,7.7,7.71,866900.0,6.1104,6.1104,6.1024,6.1104,866900.0
2012-07-06 12:10:00,7.7,7.71,7.7,7.71,1084100.0,6.1024,6.1104,6.1024,6.1104,1084100.0
2012-07-06 12:15:00,7.7,7.71,7.7,7.71,676100.0,6.1024,6.1104,6.1024,6.1104,676100.0
2012-07-06 12:20:00,7.71,7.71,7.7,7.7,802400.0,6.1104,6.1104,6.1024,6.1024,802400.0
2012-07-06 12:25:00,7.71,7.71,7.7,7.7,598200.0,6.1104,6.1104,6.1024,6.1024,598200.0
2012-07-06 12:30:00,7.7,7.71,7.7,7.71,866200.0,6.1024,6.1104,6.1024,6.1104,866200.0
2012-07-06 12:35:00,7.71,7.71,7.7,7.71,263600.0,6.1104,6.1104,6.1024,6.1104,263600.0
2012-07-06 12:40:00,7.7,7.72,7.7,7.72,1181100.0,6.1024,6.1183,6.1024,6.1183,1181100.0
2012-07-06 12:45:00,7.71,7.72,7.7,7.7,1673500.0,6.1104,6.1183,6.1024,6.1024,1673500.0
2012-07-06 12:50:00,7.71,7.71,7.7,7.71,407100.0,6.1104,6.1104,6.1024,6.1104,407100.0
2012-07-06 12:55:00,7.7,7.71,7.7,7.71,297700.0,6.1024,6.1104,6.1024,6.1104,297700.0
2012-07-06 13:00:00,7.71,7.71,7.7,7.7,538800.0,6.1104,6.1104,6.1024,6.1024,538800.0
2012-07-06 13:05:00,7.7,7.71,7.68,7.7,2829100.0,6.1024,6.1104,6.0866,6.1024,2829100.0
2012-07-06 13:10:00,7.7,7.7,7.69,7.7,601600.0,6.1024,6.1024,6.0945,6.1024,601600.0
2012-07-06 13:15:00,7.7,7.72,7.69,7.71,1365300.0,6.1024,6.1183,6.0945,6.1104,1365300.0
2012-07-06 13:20:00,7.7,7.71,7.7,7.71,456300.0,6.1024,6.1104,6.1024,6.1104,456300.0
2012-07-06 13:25:00,7.71,7.71,7.68,7.69,1414000.0,6.1104,6.1104,6.0866,6.0945,1414000.0
2012-07-06 13:30:00,7.69,7.69,7.66,7.66,2254700.0,6.0945,6.0945,6.0707,6.0707,2254700.0
2012-07-06 13:35:00,7.66,7.67,7.66,7.66,1373000.0,6.0707,6.0787,6.0707,6.0707,1373000.0
2012-07-06 13:40:00,7.67,7.67,7.66,7.66,882000.0,6.0787,6.0787,6.0707,6.0707,882000.0
2012-07-06 13:45:00,7.66,7.67,7.66,7.66,455600.0,6.0707,6.0787,6.0707,6.0707,455600.0
2012-07-06 13:50:00,7.67,7.67,7.65,7.66,1234500.0,6.0787,6.0787,6.0628,6.0707,1234500.0
2012-07-06 13:55:00,7.66,7.66,7.65,7.66,855600.0,6.0707,6.0707,6.0628,6.0707,855600.0
2012-07-06 14:00:00,7.66,7.66,7.65,7.66,962500.0,6.0707,6.0707,6.0628,6.0707,962500.0
2012-07-06 14:05:00,7.66,7.67,7.65,7.66,1463700.0,6.0707,6.0787,6.0628,6.0707,1463700.0
2012-07-06 14:10:00,7.66,7.67,7.65,7.67,590800.0,6.0707,6.0787,6.0628,6.0787,590800.0
2012-07-06 14:15:00,7.67,7.67,7.65,7.66,823200.0,6.0787,6.0787,6.0628,6.0707,823200.0
2012-07-06 14:20:00,7.66,7.66,7.65,7.66,349800.0,6.0707,6.0707,6.0628,6.0707,349800.0
2012-07-06 14:25:00,7.66,7.66,7.65,7.65,314700.0,6.0707,6.0707,6.0628,6.0628,314700.0
2012-07-06 14:30:00,7.65,7.66,7.65,7.66,629200.0,6.0628,6.0707,6.0628,6.0707,629200.0
2012-07-06 14:35:00,7.66,7.66,7.65,7.66,600800.0,6.0707,6.0707,6.0628,6.0707,600800.0
2012-07-06 14:40:00,7.66,7.66,7.65,7.65,205900.0,6.0707,6.0707,6.0628,6.0628,205900.0
2012-07-06 14:45:00,7.66,7.66,7.65,7.66,809300.0,6.0707,6.0707,6.0628,6.0707,809300.0
2012-07-06 14:50:00,7.65,7.66,7.65,7.66,952500.0,6.0628,6.0707,6.0628,6.0707,952500.0
2012-07-06 14:55:00,7.66,7.66,7.65,7.65,264300.0,6.0707,6.0707,6.0628,6.0628,264300.0
2012-07-06 15:00:00,7.66,7.66,7.65,7.65,684900.0,6.0707,6.0707,6.0628,6.0628,684900.0
2012-07-06 15:05:00,7.66,7.66,7.65,7.66,930500.0,6.0707,6.0707,6.0628,6.0707,930500.0
2012-07-06 15:10:00,7.66,7.67,7.65,7.67,1597500.0,6.0707,6.0787,6.0628,6.0787,1597500.0
2012-07-06 15:15:00,7.67,7.7,7.66,7.68,3975700.0,6.0787,6.1024,6.0707,6.0866,3975700.0
2012-07-06 15:20:00,7.68,7.68,7.66,7.67,1904600.0,6.0866,6.0866,6.0707,6.0787,1904600.0
2012-07-06 15:25:00,7.67,7.67,7.66,7.67,1048100.0,6.0787,6.0787,6.0707,6.0787,1048100.0
2012-07-06 15:30:00,7.67,7.69,7.67,7.68,2080300.0,6.0787,6.0945,6.0787,6.0866,2080300.0
2012-07-06 15:35:00,7.68,7.68,7.66,7.67,1917600.0,6.0866,6.0866,6.0707,6.0787,1917600.0
2012-07-06 15:40:00,7.67,7.68,7.66,7.67,2646900.0,6.0787,6.0866,6.0707,6.0787,2646900.0
2012-07-06 15:45:00,7.67,7.69,7.67,7.68,2889500.0,6.0787,6.0945,6.0787,6.0866,2889500.0
2012-07-06 15:50:00,7.67,7.68,7.67,7.68,1830200.0,6.0787,6.0866,6.0787,6.0866,1830200.0
2012-07-06 15:55:00,7.68,7.68,7.66,7.67,8310200.0,6.0866,6.0866,6.0707,6.0787,8310200.0
2012-07-09 09:30:00,7.63,7.7,7.62,7.68,4304800.0,6.047,6.1024,6.039,6.0866,4304800.0
2012-07-09 09:35:00,7.68,7.69,7.65,7.68,1947700.0,6.0866,6.0945,6.0628,6.0866,1947700.0
2012-07-09 09:40:00,7.67,7.68,7.63,7.64,2587700.0,6.0787,6.0866,6.047,6.0549,2587700.0
2012-07-09 09:45:00,7.63,7.65,7.62,7.65,1672100.0,6.047,6.0628,6.039,6.0628,1672100.0
2012-07-09 09:50:00,7.65,7.65,7.61,7.62,1619700.0,6.0628,6.0628,6.0311,6.039,1619700.0
2012-07-09 09:55:00,7.63,7.65,7.62,7.65,1524100.0,6.047,6.0628,6.039,6.0628,1524100.0
2012-07-09 10:00:00,7.65,7.65,7.62,7.64,1277200.0,6.0628,6.0628,6.039,6.0549,1277200.0
2012-07-09 10:05:00,7.64,7.65,7.63,7.64,669800.0,6.0549,6.0628,6.047,6.0549,669800.0
2012-07-09 10:10:00,7.64,7.64,7.63,7.63,406000.0,6.0549,6.0549,6.047,6.047,406000.0
2012-07-09 10:15:00,7.64,7.64,7.62,7.62,890900.0,6.0549,6.0549,6.039,6.039,890900.0
2012-07-09 10:20:00,7.62,7.63,7.61,7.62,979200.0,6.039,6.047,6.0311,6.039,979200.0
2012-07-09 10:25:00,7.62,7.63,7.61,7.62,778000.0,6.039,6.047,6.0311,6.039,778000.0
2012-07-09 10:30:00,7.62,7.63,7.61,7.62,708100.0,6.039,6.047,6.0311,6.039,708100.0
2012-07-09 10:35:00,7.61,7.63,7.6,7.63,2140100.0,6.0311,6.047,6.0232,6.047,2140100.0
2012-07-09 10:40:00,7.63,7.63,7.62,7.62,541900.0,6.047,6.047,6.039,6.039,541900.0
2012-07-09 10:45:00,7.62,7.66,7.62,7.65,1698000.0,6.039,6.0707,6.039,6.0628,1698000.0
2012-07-09 10:50:00,7.65,7.66,7.64,7.66,529200.0,6.0628,6.0707,6.0549,6.0707,529200.0
2012-07-09 10:55:00,7.66,7.66,7.64,7.64,735600.0,6.0707,6.0707,6.0549,6.0549,735600.0
2012-07-09 11:00:00,7.65,7.65,7.63,7.65,726500.0,6.0628,6.0628,6.047,6.0628,726500.0
2012-07-09 11:05:00,7.65,7.65,7.64,7.64,254600.0,6.0628,6.0628,6.0549,6.0549,254600.0
2012-07-09 11:10:00,7.64,7.65,7.62,7.62,675000.0,6.0549,6.0628,6.039,6.039,675000.0
2012-07-09 11:15:00,7.62,7.63,7.61,7.62,596700.0,6.039,6.047,6.0311,6.039,596700.0
2012-07-09 11:20:00,7.62,7.63,7.61,7.63,669000.0,6.039,6.047,6.0311,6.047,669000.0
2012-07-09 11:25:00,7.62,7.63,7.61,7.62,573000.0,6.039,6.047,6.0311,6.039,573000.0
2012-07-09 11:30:00,7.61,7.62,7.6,7.61,966800.0,6.0311,6.039,6.0232,6.0311,966800.0
2012-07-09 11:35:00,7.61,7.61,7.6,7.61,661400.0,6.0311,6.0311,6.0232,6.0311,661400.0
2012-07-09 11:40:00,7.61,7.62,7.6,7.61,582000.0,6.0311,6.039,6.0232,6.0311,582000.0
2012-07-09 11:45:00,7.62,7.62,7.61,7.62,208100.0,6.039,6.039,6.0311,6.039,208100.0
2012-07-09 11:50:00,7.62,7.62,7.6,7.61,683200.0,6.039,6.039,6.0232,6.0311,683200.0
2012-07-09 11:55:00,7.61,7.61,7.59,7.59,1329300.0,6.0311,6.0311,6.0153,6.0153,1329300.0
2012-07-09 12:00:00,7.6,7.6,7.59,7.6,345100.0,6.0232,6.0232,6.0153,6.0232,345100.0
2012-07-09 12:05:00,7.6,7.61,7.59,7.6,611400.0,6.0232,6.0311,6.0153,6.0232,611400.0
2012-07-09 12:10:00,7.6,7.63,7.6,7.62,710500.0,6.0232,6.047,6.0232,6.039,710500.0
2012-07-09 12:15:00,7.62,7.63,7.62,7.62,156200.0,6.039,6.047,6.039,6.039,156200.0
2012-07-09 12:20:00,7.63,7.64,7.62,7.63,565800.0,6.047,6.0549,6.039,6.047,565800.0
2012-07-09 12:25:00,7.63,7.64,7.62,7.62,436500.0,6.047,6.0549,6.039,6.039,436500.0
2012-07-09 12:30:00,7.62,7.64,7.62,7.64,310000.0,6.039,6.0549,6.039,6.0549,310000.0
2012-07-09 12:35:00,7.64,7.64,7.61,7.61,736900.0,6.0549,6.0549,6.0311,6.0311,736900.0
2012-07-09 12:40:00,7.61,7.62,7.61,7.61,428100.0,6.0311,6.039,6.0311,6.0311,428100.0
2012-07-09 12:45:00,7.61,7.62,7.61,7.62,270200.0,6.0311,6.039,6.0311,6.039,270200.0
2012-07-09 12:50:00,7.62,7.62,7.61,7.62,304200.0,6.039,6.039,6.0311,6.039,304200.0
2012-07-09 12:55:00,7.62,7.62,7.6,7.61,668700.0,6.039,6.039,6.0232,6.0311,668700.0
2012-07-09 13:00:00,7.61,7.61,7.6,7.61,126000.0,6.0311,6.0311,6.0232,6.0311,126000.0
2012-07-09 13:05:00,7.61,7.61,7.57,7.58,2045200.0,6.0311,6.0311,5.9994,6.0073,2045200.0
2012-07-09 13:10:00,7.58,7.59,7.56,7.56,1344000.0,6.0073,6.0153,5.9915,5.9915,1344000.0
2012-07-09 13:15:00,7.57,7.57,7.56,7.56,780700.0,5.9994,5.9994,5.9915,5.9915,780700.0
2012-07-09 13:20:00,7.56,7.57,7.56,7.57,804600.0,5.9915,5.9994,5.9915,5.9994,804600.0
2012-07-09 13:25:00,7.57,7.58,7.56,7.57,604600.0,5.9994,6.0073,5.9915,5.9994,604600.0
2012-07-09 13:30:00,7.57,7.58,7.57,7.57,614500.0,5.9994,6.0073,5.9994,5.9994,614500.0
2012-07-09 13:35:00,7.57,7.58,7.56,7.57,2102500.0,5.9994,6.0073,5.9915,5.9994,2102500.0
2012-07-09 13:40:00,7.58,7.59,7.57,7.58,1980500.0,6.0073,6.0153,5.9994,6.0073,1980500.0
2012-07-09 13:45:00,7.59,7.59,7.58,7.58,248900.0,6.0153,6.0153,6.0073,6.0073,248900.0
2012-07-09 13:50:00,7.59,7.59,7.58,7.58,338600.0,6.0153,6.0153,6.0073,6.0073,338600.0
2012-07-09 13:55:00,7.58,7.59,7.57,7.57,1264500.0,6.0073,6.0153,5.9994,5.9994,1264500.0
2012-07-09 14:00:00,7.57,7.58,7.56,7.56,1022000.0,5.9994,6.0073,5.9915,5.9915,1022000.0
2012-07-09 14:05:00,7.56,7.57,7.55,7.56,1043500.0,5.9915,5.9994,5.9836,5.9915,1043500.0
2012-07-09 14:10:00,7.56,7.57,7.55,7.57,797100.0,5.9915,5.9994,5.9836,5.9994,797100.0
2012-07-09 14:15:00,7.56,7.57,7.55,7.57,843600.0,5.9915,5.9994,5.9836,5.9994,843600.0
2012-07-09 14:20:00,7.57,7.57,7.56,7.57,214600.0,5.9994,5.9994,5.9915,5.9994,214600.0
2012-07-09 14:25:00,7.57,7.57,7.55,7.56,827800.0,5.9994,5.9994,5.9836,5.9915,827800.0
2012-07-09 14:30:00,7.57,7.57,7.56,7.57,210600.0,5.9994,5.9994,5.9915,5.9994,210600.0
2012-07-09 14:35:00,7.57,7.58,7.56,7.57,1154300.0,5.9994,6.0073,5.9915,5.9994,1154300.0
2012-07-09 14:40:00,7.58,7.58,7.55,7.56,1129800.0,6.0073,6.0073,5.9836,5.9915,1129800.0
2012-07-09 14:45:00,7.57,7.57,7.56,7.57,192800.0,5.9994,5.9994,5.9915,5.9994,192800.0
2012-07-09 14:50:00,7.56,7.58,7.56,7.57,629500.0,5.9915,6.0073,5.9915,5.9994,629500.0
2012-07-09 14:55:00,7.57,7.58,7.57,7.58,257000.0,5.9994,6.0073,5.9994,6.0073,257000.0
2012-07-09 15:00:00,7.58,7.58,7.57,7.58,322000.0,6.0073,6.0073,5.9994,6.0073,322000.0
2012-07-09 15:05:00,7.58,7.58,7.56,7.57,765000.0,6.0073,6.0073,5.9915,5.9994,765000.0
2012-07-09 15:10:00,7.56,7.57,7.56,7.56,337600.0,5.9915,5.9994,5.9915,5.9915,337600.0
2012-07-09 15:15:00,7.56,7.57,7.56,7.57,424200.0,5.9915,5.9994,5.9915,5.9994,424200.0
2012-07-09 15:20:00,7.56,7.57,7.54,7.54,3187000.0,5.9915,5.9994,5.9756,5.9756,3187000.0
2012-07-09 15:25:00,7.54,7.56,7.54,7.56,988200.0,5.9756,5.9915,5.9756,5.9915,988200.0
2012-07-09 15:30:00,7.56,7.56,7.53,7.54,2662800.0,5.9915,5.9915,5.9677,5.9756,2662800.0
2012-07-09 15:35:00,7.54,7.55,7.53,7.55,1498900.0,5.9756,5.9836,5.9677,5.9836,1498900.0
2012-07-09 15:40:00,7.55,7.55,7.54,7.54,584500.0,5.9836,5.9836,5.9756,5.9756,584500.0
2012-07-09 15:45:00,7.54,7.58,7.54,7.58,3270500.0,5.9756,6.0073,5.9756,6.0073,3270500.0
2012-07-09 15:50:00,7.58,7.59,7.57,7.58,2687900.0,6.0073,6.0153,5.9994,6.0073,2687900.0
2012-07-09 15:55:00,7.58,7.58,7.56,7.57,5902600.0,6.0073,6.0073,5.9915,5.9994,5902600.0
2012-07-10 09:30:00,7.65,7.66,7.63,7.64,3558100.0,6.0628,6.0707,6.047,6.0549,3558100.0
2012-07-10 09:35:00,7.65,7.67,7.65,7.66,1478400.0,6.0628,6.0787,6.0628,6.0707,1478400.0
2012-07-10 09:40:00,7.66,7.66,7.63,7.64,1649300.0,6.0707,6.0707,6.047,6.0549,1649300.0
2012-07-10 09:45:00,7.64,7.65,7.63,7.64,1152400.0,6.0549,6.0628,6.047,6.0549,1152400.0
2012-07-10 09:50:00,7.64,7.65,7.63,7.65,803100.0,6.0549,6.0628,6.047,6.0628,803100.0
2012-07-10 09:55:00,7.65,7.65,7.63,7.64,971200.0,6.0628,6.0628,6.047,6.0549,971200.0
2012-07-10 10:00:00,7.64,7.64,7.62,7.63,1473000.0,6.0549,6.0549,6.039,6.047,1473000.0
2012-07-10 10:05:00,7.63,7.63,7.6,7.61,2237600.0,6.047,6.047,6.0232,6.0311,2237600.0
2012-07-10 10:10:00,7.6,7.61,7.59,7.6,1422500.0,6.0232,6.0311,6.0153,6.0232,1422500.0
2012-07-10 10:15:00,7.61,7.61,7.58,7.58,1546400.0,6.0311,6.0311,6.0073,6.0073,1546400.0
2012-07-10 10:20:00,7.58,7.6,7.57,7.6,1047500.0,6.0073,6.0232,5.9994,6.0232,1047500.0
2012-07-10 10:25:00,7.6,7.61,7.59,7.6,535400.0,6.0232,6.0311,6.0153,6.0232,535400.0
2012-07-10 10:30:00,7.61,7.62,7.6,7.61,910900.0,6.0311,6.039,6.0232,6.0311,910900.0
2012-07-10 10:35:00,7.6,7.61,7.57,7.58,1432200.0,6.0232,6.0311,5.9994,6.0073,1432200.0
2012-07-10 10:40:00,7.58,7.59,7.57,7.59,623400.0,6.0073,6.0153,5.9994,6.0153,623400.0
2012-07-10 10:45:00,7.58,7.6,7.58,7.59,994700.0,6.0073,6.0232,6.0073,6.0153,994700.0
2012-07-10 10:50:00,7.58,7.6,7.58,7.6,830300.0,6.0073,6.0232,6.0073,6.0232,830300.0
2012-07-10 10:55:00,7.59,7.6,7.57,7.58,943300.0,6.0153,6.0232,5.9994,6.0073,943300.0
2012-07-10 11:00:00,7.58,7.59,7.57,7.58,1007000.0,6.0073,6.0153,5.9994,6.0073,1007000.0
2012-07-10 11:05:00,7.58,7.58,7.57,7.57,424800.0,6.0073,6.0073,5.9994,5.9994,424800.0
2012-07-10 11:10:00,7.58,7.58,7.57,7.57,603900.0,6.0073,6.0073,5.9994,5.9994,603900.0
2012-07-10 11:15:00,7.57,7.58,7.57,7.58,271600.0,5.9994,6.0073,5.9994,6.0073,271600.0
2012-07-10 11:20:00,7.57,7.59,7.57,7.59,965700.0,5.9994,6.0153,5.9994,6.0153,965700.0
2012-07-10 11:25:00,7.58,7.59,7.57,7.58,538400.0,6.0073,6.0153,5.9994,6.0073,538400.0
2012-07-10 11:30:00,7.57,7.58,7.55,7.57,1801500.0,5.9994,6.0073,5.9836,5.9994,1801500.0
2012-07-10 11:35:00,7.57,7.58,7.57,7.58,442000.0,5.9994,6.0073,5.9994,6.0073,442000.0
2012-07-10 11:40:00,7.58,7.58,7.57,7.57,271100.0,6.0073,6.0073,5.9994,5.9994,271100.0
2012-07-10 11:45:00,7.57,7.58,7.57,7.58,419400.0,5.9994,6.0073,5.9994,6.0073,419400.0
2012-07-10 11:50:00,7.58,7.58,7.57,7.58,340200.0,6.0073,6.0073,5.9994,6.0073,340200.0
2012-07-10 11:55:00,7.57,7.58,7.57,7.57,128800.0,5.9994,6.0073,5.9994,5.9994,128800.0
2012-07-10 12:00:00,7.58,7.58,7.57,7.58,127300.0,6.0073,6.0073,5.9994,6.0073,127300.0
2012-07-10 12:05:00,7.58,7.58,7.57,7.58,118900.0,6.0073,6.0073,5.9994,6.0073,118900.0
2012-07-10 12:10:00,7.57,7.58,7.56,7.57,668500.0,5.9994,6.0073,5.9915,5.9994,668500.0
2012-07-10 12:15:00,7.57,7.57,7.56,7.57,382000.0,5.9994,5.9994,5.9915,5.9994,382000.0
2012-07-10 12:20:00,7.57,7.57,7.56,7.56,193900.0,5.9994,5.9994,5.9915,5.9915,193900.0
2012-07-10 12:25:00,7.57,7.57,7.56,7.56,446600.0,5.9994,5.9994,5.9915,5.9915,446600.0
2012-07-10 12:30:00,7.56,7.57,7.55,7.56,1245900.0,5.9915,5.9994,5.9836,5.9915,1245900.0
2012-07-10 12:35:00,7.57,7.58,7.56,7.58,536100.0,5.9994,6.0073,5.9915,6.0073,536100.0
2012-07-10 12:40:00,7.58,7.59,7.58,7.59,370500.0,6.0073,6.0153,6.0073,6.0153,370500.0
2012-07-10 12:45:00,7.59,7.6,7.58,7.59,779500.0,6.0153,6.0232,6.0073,6.0153,779500.0
2012-07-10 12:50:00,7.59,7.59,7.57,7.57,604400.0,6.0153,6.0153,5.9994,5.9994,604400.0
2012-07-10 12:55:00,7.57,7.58,7.56,7.57,422800.0,5.9994,6.0073,5.9915,5.9994,422800.0
2012-07-10 13:00:00,7.57,7.57,7.56,7.57,156200.0,5.9994,5.9994,5.9915,5.9994,156200.0
2012-07-10 13:05:00,7.57,7.57,7.56,7.56,90700.0,5.9994,5.9994,5.9915,5.9915,90700.0
2012-07-10 13:10:00,7.57,7.57,7.56,7.57,265600.0,5.9994,5.9994,5.9915,5.9994,265600.0
2012-07-10 13:15:00,7.57,7.57,7.56,7.57,121700.0,5.9994,5.9994,5.9915,5.9994,121700.0
2012-07-10 13:20:00,7.56,7.57,7.53,7.54,1593800.0,5.9915,5.9994,5.9677,5.9756,1593800.0
2012-07-10 13:25:00,7.53,7.54,7.51,7.53,1945700.0,5.9677,5.9756,5.9519,5.9677,1945700.0
2012-07-10 13:30:00,7.52,7.54,7.51,7.53,1223300.0,5.9598,5.9756,5.9519,5.9677,1223300.0
2012-07-10 13:35:00,7.54,7.54,7.52,7.53,672900.0,5.9756,5.9756,5.9598,5.9677,672900.0
2012-07-10 13:40:00,7.53,7.53,7.52,7.53,437800.0,5.9677,5.9677,5.9598,5.9677,437800.0
2012-07-10 13:45:00,7.52,7.53,7.51,7.52,858200.0,5.9598,5.9677,5.9519,5.9598,858200.0
2012-07-10 13:50:00,7.52,7.53,7.51,7.53,902200.0,5.9598,5.9677,5.9519,5.9677,902200.0
2012-07-10 13:55:00,7.53,7.53,7.52,7.52,105600.0,5.9677,5.9677,5.9598,5.9598,105600.0
2012-07-10 14:00:00,7.53,7.53,7.51,7.51,610700.0,5.9677,5.9677,5.9519,5.9519,610700.0
2012-07-10 14:05:00,7.52,7.52,7.51,7.51,185900.0,5.9598,5.9598,5.9519,5.9519,185900.0
2012-07-10 14:10:00,7.52,7.52,7.5,7.51,1748100.0,5.9598,5.9598,5.9439,5.9519,1748100.0
2012-07-10 14:15:00,7.51,7.51,7.49,7.5,4552600.0,5.9519,5.9519,5.936,5.9439,4552600.0
2012-07-10 14:20:00,7.5,7.52,7.49,7.51,1782500.0,5.9439,5.9598,5.936,5.9519,1782500.0
2012-07-10 14:25:00,7.51,7.52,7.5,7.51,1211900.0,5.9519,5.9598,5.9439,5.9519,1211900.0
2012-07-10 14:30:00,7.51,7.51,7.49,7.5,741100.0,5.9519,5.9519,5.936,5.9439,741100.0
2012-07-10 14:35:00,7.49,7.52,7.49,7.52,2015300.0,5.936,5.9598,5.936,5.9598,2015300.0
2012-07-10 14:40:00,7.52,7.52,7.5,7.51,1037500.0,5.9598,5.9598,5.9439,5.9519,1037500.0
2012-07-10 14:45:00,7.51,7.51,7.5,7.51,263100.0,5.9519,5.9519,5.9439,5.9519,263100.0
2012-07-10 14:50:00,7.51,7.51,7.47,7.47,2484300.0,5.9519,5.9519,5.9202,5.9202,2484300.0
2012-07-10 14:55:00,7.47,7.48,7.45,7.46,2588400.0,5.9202,5.9281,5.9043,5.9122,2588400.0
2012-07-10 15:00:00,7.45,7.48,7.45,7.46,2627500.0,5.9043,5.9281,5.9043,5.9122,2627500.0
2012-07-10 15:05:00,7.46,7.47,7.44,7.45,2609800.0,5.9122,5.9202,5.8964,5.9043,2609800.0
2012-07-10 15:10:00,7.45,7.45,7.42,7.42,3271700.0,5.9043,5.9043,5.8805,5.8805,3271700.0
2012-07-10 15:15:00,7.43,7.44,7.41,7.43,2337200.0,5.8885,5.8964,5.8726,5.8885,2337200.0
2012-07-10 15:20:00,7.43,7.43,7.4,7.41,2589900.0,5.8885,5.8885,5.8647,5.8726,2589900.0
2012-07-10 15:25:00,7.4,7.42,7.4,7.41,1288100.0,5.8647,5.8805,5.8647,5.8726,1288100.0
2012-07-10 15:30:00,7.41,7.41,7.4,7.41,985600.0,5.8726,5.8726,5.8647,5.8726,985600.0
2012-07-10 15:35:00,7.41,7.42,7.4,7.41,1479500.0,5.8726,5.8805,5.8647,5.8726,1479500.0
2012-07-10 15:40:00,7.42,7.43,7.41,7.43,2042800.0,5.8805,5.8885,5.8726,5.8885,2042800.0
2012-07-10 15:45:00,7.43,7.46,7.42,7.44,2883400.0,5.8885,5.9122,5.8805,5.8964,2883400.0
2012-07-10 15:50:00,7.44,7.49,7.44,7.49,2252700.0,5.8964,5.936,5.8964,5.936,2252700.0
2012-07-10 15:55:00,7.49,7.51,7.48,7.48,5308800.0,5.936,5.9519,5.9281,5.9281,5308800.0
2012-07-11 09:30:00,7.49,7.53,7.45,7.45,5309200.0,5.936,5.9677,5.9043,5.9043,5309200.0
2012-07-11 09:35:00,7.45,7.51,7.45,7.51,3446000.0,5.9043,5.9519,5.9043,5.9519,3446000.0
2012-07-11 09:40:00,7.5,7.51,7.46,7.49,2971800.0,5.9439,5.9519,5.9122,5.936,2971800.0
2012-07-11 09:45:00,7.48,7.52,7.47,7.5,3139000.0,5.9281,5.9598,5.9202,5.9439,3139000.0
2012-07-11 09:50:00,7.51,7.54,7.5,7.54,2802600.0,5.9519,5.9756,5.9439,5.9756,2802600.0
2012-07-11 09:55:00,7.54,7.54,7.51,7.51,893700.0,5.9756,5.9756,5.9519,5.9519,893700.0
2012-07-11 10:00:00,7.51,7.54,7.5,7.53,2457100.0,5.9519,5.9756,5.9439,5.9677,2457100.0
2012-07-11 10:05:00,7.53,7.56,7.53,7.54,2138000.0,5.9677,5.9915,5.9677,5.9756,2138000.0
2012-07-11 10:10:00,7.54,7.55,7.52,7.53,2076700.0,5.9756,5.9836,5.9598,5.9677,2076700.0
2012-07-11 10:15:00,7.53,7.53,7.51,7.51,1317000.0,5.9677,5.9677,5.9519,5.9519,1317000.0
2012-07-11 10:20:00,7.52,7.52,7.48,7.5,2479500.0,5.9598,5.9598,5.9281,5.9439,2479500.0
2012-07-11 10:25:00,7.5,7.5,7.48,7.49,1261100.0,5.9439,5.9439,5.9281,5.936,1261100.0
2012-07-11 10:30:00,7.49,7.5,7.48,7.49,951300.0,5.936,5.9439,5.9281,5.936,951300.0
2012-07-11 10:35:00,7.49,7.5,7.47,7.5,1660700.0,5.936,5.9439,5.9202,5.9439,1660700.0
2012-07-11 10:40:00,7.5,7.54,7.48,7.54,2748900.0,5.9439,5.9756,5.9281,5.9756,2748900.0
2012-07-11 10:45:00,7.54,7.55,7.52,7.53,3275800.0,5.9756,5.9836,5.9598,5.9677,3275800.0
2012-07-11 10:50:00,7.53,7.53,7.52,7.53,692800.0,5.9677,5.9677,5.9598,5.9677,692800.0
2012-07-11 10:55:00,7.52,7.55,7.52,7.54,1158400.0,5.9598,5.9836,5.9598,5.9756,1158400.0
2012-07-11 11:00:00,7.53,7.55,7.52,7.55,1018800.0,5.9677,5.9836,5.9598,5.9836,1018800.0
2012-07-11 11:05:00,7.54,7.57,7.54,7.56,1595100.0,5.9756,5.9994,5.9756,5.9915,1595100.0
2012-07-11 11:10:00,7.57,7.57,7.54,7.54,944300.0,5.9994,5.9994,5.9756,5.9756,944300.0
2012-07-11 11:15:00,7.54,7.55,7.54,7.54,516400.0,5.9756,5.9836,5.9756,5.9756,516400.0
2012-07-11 11:20:00,7.55,7.56,7.54,7.54,724800.0,5.9836,5.9915,5.9756,5.9756,724800.0
2012-07-11 11:25:00,7.55,7.56,7.54,7.55,467100.0,5.9836,5.9915,5.9756,5.9836,467100.0
2012-07-11 11:30:00,7.56,7.57,7.55,7.57,728300.0,5.9915,5.9994,5.9836,5.9994,728300.0
2012-07-11 11:35:00,7.57,7.58,7.56,7.58,704600.0,5.9994,6.0073,5.9915,6.0073,704600.0
2012-07-11 11:40:00,7.58,7.58,7.56,7.57,770800.0,6.0073,6.0073,5.9915,5.9994,770800.0
2012-07-11 11:45:00,7.57,7.59,7.56,7.58,1416800.0,5.9994,6.0153,5.9915,6.0073,1416800.0
2012-07-11 11:50:00,7.58,7.59,7.57,7.58,627500.0,6.0073,6.0153,5.9994,6.0073,627500.0
2012-07-11 11:55:00,7.59,7.6,7.58,7.6,1861600.0,6.0153,6.0232,6.0073,6.0232,1861600.0
2012-07-11 12:00:00,7.6,7.64,7.59,7.63,2604200.0,6.0232,6.0549,6.0153,6.047,2604200.0
2012-07-11 12:05:00,7.63,7.65,7.62,7.64,991800.0,6.047,6.0628,6.039,6.0549,991800.0
2012-07-11 12:10:00,7.64,7.64,7.63,7.64,431400.0,6.0549,6.0549,6.047,6.0549,431400.0
2012-07-11 12:15:00,7.63,7.66,7.62,7.66,1827100.0,6.047,6.0707,6.039,6.0707,1827100.0
2012-07-11 12:20:00,7.66,7.66,7.64,7.65,1190500.0,6.0707,6.0707,6.0549,6.0628,1190500.0
2012-07-11 12:25:00,7.64,7.65,7.63,7.65,874200.0,6.0549,6.0628,6.047,6.0628,874200.0
2012-07-11 12:30:00,7.65,7.66,7.64,7.66,666600.0,6.0628,6.0707,6.0549,6.0707,666600.0
2012-07-11 12:35:00,7.66,7.67,7.64,7.67,2008900.0,6.0707,6.0787,6.0549,6.0787,2008900.0
2012-07-11 12:40:00,7.67,7.69,7.66,7.69,1444800.0,6.0787,6.0945,6.0707,6.0945,1444800.0
2012-07-11 12:45:00,7.69,7.69,7.68,7.68,1039700.0,6.0945,6.0945,6.0866,6.0866,1039700.0
2012-07-11 12:50:00,7.69,7.69,7.67,7.67,940900.0,6.0945,6.0945,6.0787,6.0787,940900.0
2012-07-11 12:55:00,7.67,7.69,7.66,7.69,1248700.0,6.0787,6.0945,6.0707,6.0945,1248700.0
2012-07-11 13:00:00,7.69,7.69,7.66,7.66,1408500.0,6.0945,6.0945,6.0707,6.0707,1408500.0
2012-07-11 13:05:00,7.66,7.67,7.66,7.66,363800.0,6.0707,6.0787,6.0707,6.0707,363800.0
2012-07-11 13:10:00,7.67,7.67,7.65,7.66,627100.0,6.0787,6.0787,6.0628,6.0707,627100.0
2012-07-11 13:15:00,7.65,7.66,7.63,7.64,1425700.0,6.0628,6.0707,6.047,6.0549,1425700.0
2012-07-11 13:20:00,7.64,7.64,7.63,7.64,620900.0,6.0549,6.0549,6.047,6.0549,620900.0
2012-07-11 13:25:00,7.64,7.64,7.63,7.64,203300.0,6.0549,6.0549,6.047,6.0549,203300.0
2012-07-11 13:30:00,7.64,7.65,7.63,7.65,541300.0,6.0549,6.0628,6.047,6.0628,541300.0
2012-07-11 13:35:00,7.65,7.66,7.64,7.66,502500.0,6.0628,6.0707,6.0549,6.0707,502500.0
2012-07-11 13:40:00,7.66,7.67,7.65,7.67,443000.0,6.0707,6.0787,6.0628,6.0787,443000.0
2012-07-11 13:45:00,7.67,7.68,7.66,7.66,1503100.0,6.0787,6.0866,6.0707,6.0707,1503100.0
2012-07-11 13:50:00,7.66,7.67,7.65,7.66,651900.0,6.0707,6.0787,6.0628,6.0707,651900.0
2012-07-11 13:55:00,7.65,7.67,7.65,7.67,604100.0,6.0628,6.0787,6.0628,6.0787,604100.0
2012-07-11 14:00:00,7.67,7.69,7.58,7.61,6448400.0,6.0787,6.0945,6.0073,6.0311,6448400.0
2012-07-11 14:05:00,7.61,7.62,7.58,7.62,2024000.0,6.0311,6.039,6.0073,6.039,2024000.0
2012-07-11 14:10:00,7.62,7.63,7.6,7.62,2208400.0,6.039,6.047,6.0232,6.039,2208400.0
2012-07-11 14:15:00,7.62,7.63,7.61,7.62,1219200.0,6.039,6.047,6.0311,6.039,1219200.0
2012-07-11 14:20:00,7.62,7.63,7.59,7.59,1294200.0,6.039,6.047,6.0153,6.0153,1294200.0
2012-07-11 14:25:00,7.59,7.61,7.58,7.6,1188000.0,6.0153,6.0311,6.0073,6.0232,1188000.0
2012-07-11 14:30:00,7.59,7.6,7.56,7.56,1546700.0,6.0153,6.0232,5.9915,5.9915,1546700.0
2012-07-11 14:35:00,7.57,7.58,7.56,7.57,1155500.0,5.9994,6.0073,5.9915,5.9994,1155500.0
2012-07-11 14:40:00,7.57,7.59,7.56,7.59,1066900.0,5.9994,6.0153,5.9915,6.0153,1066900.0
2012-07-11 14:45:00,7.59,7.6,7.58,7.6,1255900.0,6.0153,6.0232,6.0073,6.0232,1255900.0
2012-07-11 14:50:00,7.59,7.61,7.59,7.6,1111500.0,6.0153,6.0311,6.0153,6.0232,1111500.0
2012-07-11 14:55:00,7.6,7.61,7.58,7.59,813300.0,6.0232,6.0311,6.0073,6.0153,813300.0
2012-07-11 15:00:00,7.59,7.63,7.59,7.63,1162900.0,6.0153,6.047,6.0153,6.047,1162900.0
2012-07-11 15:05:00,7.62,7.64,7.62,7.63,1517600.0,6.039,6.0549,6.039,6.047,1517600.0
2012-07-11 15:10:00,7.64,7.64,7.62,7.63,839700.0,6.0549,6.0549,6.039,6.047,839700.0
2012-07-11 15:15:00,7.63,7.63,7.59,7.62,1884800.0,6.047,6.047,6.0153,6.039,1884800.0
2012-07-11 15:20:00,7.62,7.62,7.6,7.61,465200.0,6.039,6.039,6.0232,6.0311,465200.0
2012-07-11 15:25:00,7.61,7.62,7.58,7.6,1683300.0,6.0311,6.039,6.0073,6.0232,1683300.0
2012-07-11 15:30:00,7.6,7.6,7.58,7.6,1094200.0,6.0232,6.0232,6.0073,6.0232,1094200.0
2012-07-11 15:35:00,7.6,7.6,7.58,7.58,926500.0,6.0232,6.0232,6.0073,6.0073,926500.0
2012-07-11 15:40:00,7.58,7.63,7.58,7.62,2056400.0,6.0073,6.047,6.0073,6.039,2056400.0
2012-07-11 15:45:00,7.63,7.64,7.61,7.63,3220300.0,6.047,6.0549,6.0311,6.047,3220300.0
2012-07-11 15:50:00,7.64,7.65,7.63,7.63,2905100.0,6.0549,6.0628,6.047,6.047,2905100.0
2012-07-11 15:55:00,7.63,7.64,7.62,7.62,4074200.0,6.047,6.0549,6.039,6.039,4074200.0
2012-07-12 09:30:00,7.53,7.54,7.49,7.51,5051400.0,5.9677,5.9756,5.936,5.9519,5051400.0
2012-07-12 09:35:00,7.5,7.53,7.49,7.52,2412300.0,5.9439,5.9677,5.936,5.9598,2412300.0
2012-07-12 09:40:00,7.52,7.52,7.48,7.5,2177000.0,5.9598,5.9598,5.9281,5.9439,2177000.0
2012-07-12 09:45:00,7.5,7.51,7.49,7.5,959000.0,5.9439,5.9519,5.936,5.9439,959000.0
2012-07-12 09:50:00,7.51,7.52,7.49,7.52,1703200.0,5.9519,5.9598,5.936,5.9598,1703200.0
2012-07-12 09:55:00,7.52,7.55,7.51,7.55,1963400.0,5.9598,5.9836,5.9519,5.9836,1963400.0
2012-07-12 10:00:00,7.55,7.55,7.52,7.53,1305300.0,5.9836,5.9836,5.9598,5.9677,1305300.0
2012-07-12 10:05:00,7.52,7.53,7.5,7.52,1387000.0,5.9598,5.9677,5.9439,5.9598,1387000.0
2012-07-12 10:10:00,7.52,7.52,7.49,7.5,1939800.0,5.9598,5.9598,5.936,5.9439,1939800.0
2012-07-12 10:15:00,7.49,7.5,7.48,7.49,852500.0,5.936,5.9439,5.9281,5.936,852500.0
2012-07-12 10:20:00,7.49,7.5,7.48,7.49,1123500.0,5.936,5.9439,5.9281,5.936,1123500.0
2012-07-12 10:25:00,7.49,7.49,7.46,7.48,1603900.0,5.936,5.936,5.9122,5.9281,1603900.0
2012-07-12 10:30:00,7.48,7.51,7.47,7.51,2181800.0,5.9281,5.9519,5.9202,5.9519,2181800.0
2012-07-12 10:35:00,7.51,7.52,7.5,7.5,1526800.0,5.9519,5.9598,5.9439,5.9439,1526800.0
2012-07-12 10:40:00,7.51,7.51,7.48,7.5,1682900.0,5.9519,5.9519,5.9281,5.9439,1682900.0
2012-07-12 10:45:00,7.5,7.5,7.48,7.49,781900.0,5.9439,5.9439,5.9281,5.936,781900.0
2012-07-12 10:50:00,7.49,7.5,7.48,7.49,668800.0,5.936,5.9439,5.9281,5.936,668800.0
2012-07-12 10:55:00,7.5,7.5,7.48,7.5,1070900.0,5.9439,5.9439,5.9281,5.9439,1070900.0
2012-07-12 11:00:00,7.49,7.51,7.49,7.51,663300.0,5.936,5.9519,5.936,5.9519,663300.0
2012-07-12 11:05:00,7.51,7.51,7.5,7.5,653000.0,5.9519,5.9519,5.9439,5.9439,653000.0
2012-07-12 11:10:00,7.51,7.51,7.49,7.49,832100.0,5.9519,5.9519,5.936,5.936,832100.0
2012-07-12 11:15:00,7.49,7.5,7.48,7.49,959600.0,5.936,5.9439,5.9281,5.936,959600.0
2012-07-12 11:20:00,7.49,7.49,7.47,7.47,656300.0,5.936,5.936,5.9202,5.9202,656300.0
2012-07-12 11:25:00,7.48,7.5,7.47,7.48,1395400.0,5.9281,5.9439,5.9202,5.9281,1395400.0
2012-07-12 11:30:00,7.49,7.49,7.47,7.48,711400.0,5.936,5.936,5.9202,5.9281,711400.0
2012-07-12 11:35:00,7.48,7.48,7.45,7.45,1519900.0,5.9281,5.9281,5.9043,5.9043,1519900.0
2012-07-12 11:40:00,7.46,7.46,7.43,7.44,2188200.0,5.9122,5.9122,5.8885,5.8964,2188200.0
2012-07-12 11:45:00,7.43,7.45,7.43,7.44,2306700.0,5.8885,5.9043,5.8885,5.8964,2306700.0
2012-07-12 11:50:00,7.45,7.45,7.44,7.44,660000.0,5.9043,5.9043,5.8964,5.8964,660000.0
2012-07-12 11:55:00,7.45,7.47,7.44,7.46,1876900.0,5.9043,5.9202,5.8964,5.9122,1876900.0
2012-07-12 12:00:00,7.47,7.49,7.46,7.49,2074700.0,5.9202,5.936,5.9122,5.936,2074700.0
2012-07-12 12:05:00,7.49,7.5,7.48,7.5,1913700.0,5.936,5.9439,5.9281,5.9439,1913700.0
2012-07-12 12:10:00,7.49,7.5,7.49,7.5,326000.0,5.936,5.9439,5.936,5.9439,326000.0
2012-07-12 12:15:00,7.49,7.5,7.49,7.5,545700.0,5.936,5.9439,5.936,5.9439,545700.0
2012-07-12 12:20:00,7.5,7.5,7.48,7.48,881800.0,5.9439,5.9439,5.9281,5.9281,881800.0
2012-07-12 12:25:00,7.49,7.49,7.48,7.48,223600.0,5.936,5.936,5.9281,5.9281,223600.0
2012-07-12 12:30:00,7.49,7.49,7.47,7.47,461000.0,5.936,5.936,5.9202,5.9202,461000.0
2012-07-12 12:35:00,7.48,7.49,7.47,7.48,557900.0,5.9281,5.936,5.9202,5.9281,557900.0
2012-07-12 12:40:00,7.49,7.49,7.48,7.49,939700.0,5.936,5.936,5.9281,5.936,939700.0
2012-07-12 12:45:00,7.48,7.49,7.48,7.49,136900.0,5.9281,5.936,5.9281,5.936,136900.0
2012-07-12 12:50:00,7.49,7.5,7.48,7.5,655900.0,5.936,5.9439,5.9281,5.9439,655900.0
2012-07-12 12:55:00,7.49,7.5,7.49,7.5,497900.0,5.936,5.9439,5.936,5.9439,497900.0
2012-07-12 13:00:00,7.5,7.5,7.48,7.49,480700.0,5.9439,5.9439,5.9281,5.936,480700.0
2012-07-12 13:05:00,7.48,7.51,7.48,7.51,1565600.0,5.9281,5.9519,5.9281,5.9519,1565600.0
2012-07-12 13:10:00,7.51,7.53,7.5,7.52,2243400.0,5.9519,5.9677,5.9439,5.9598,2243400.0
2012-07-12 13:15:00,7.52,7.53,7.51,7.53,568200.0,5.9598,5.9677,5.9519,5.9677,568200.0
2012-07-12 13:20:00,7.52,7.53,7.52,7.53,724200.0,5.9598,5.9677,5.9598,5.9677,724200.0
2012-07-12 13:25:00,7.52,7.53,7.51,7.51,851000.0,5.9598,5.9677,5.9519,5.9519,851000.0
2012-07-12 13:30:00,7.51,7.52,7.51,7.52,242600.0,5.9519,5.9598,5.9519,5.9598,242600.0
2012-07-12 13:35:00,7.51,7.52,7.5,7.5,559600.0,5.9519,5.9598,5.9439,5.9439,559600.0
2012-07-12 13:40:00,7.5,7.54,7.5,7.53,1803500.0,5.9439,5.9756,5.9439,5.9677,1803500.0
2012-07-12 13:45:00,7.53,7.53,7.52,7.53,964300.0,5.9677,5.9677,5.9598,5.9677,964300.0
2012-07-12 13:50:00,7.53,7.53,7.5,7.5,1327800.0,5.9677,5.9677,5.9439,5.9439,1327800.0
2012-07-12 13:55:00,7.5,7.51,7.49,7.49,579300.0,5.9439,5.9519,5.936,5.936,579300.0
2012-07-12 14:00:00,7.49,7.51,7.48,7.49,1610700.0,5.936,5.9519,5.9281,5.936,1610700.0
2012-07-12 14:05:00,7.48,7.52,7.48,7.51,1224200.0,5.9281,5.9598,5.9281,5.9519,1224200.0
2012-07-12 14:10:00,7.51,7.53,7.5,7.51,1290200.0,5.9519,5.9677,5.9439,5.9519,1290200.0
2012-07-12 14:15:00,7.51,7.51,7.49,7.51,804800.0,5.9519,5.9519,5.936,5.9519,804800.0
2012-07-12 14:20:00,7.51,7.52,7.5,7.51,568200.0,5.9519,5.9598,5.9439,5.9519,568200.0
2012-07-12 14:25:00,7.51,7.52,7.5,7.52,382300.0,5.9519,5.9598,5.9439,5.9598,382300.0
2012-07-12 14:30:00,7.51,7.52,7.51,7.52,360000.0,5.9519,5.9598,5.9519,5.9598,360000.0
2012-07-12 14:35:00,7.51,7.54,7.51,7.54,1610400.0,5.9519,5.9756,5.9519,5.9756,1610400.0
2012-07-12 14:40:00,7.54,7.55,7.52,7.55,2215600.0,5.9756,5.9836,5.9598,5.9836,2215600.0
2012-07-12 14:45:00,7.55,7.55,7.53,7.53,1159900.0,5.9836,5.9836,5.9677,5.9677,1159900.0
2012-07-12 14:50:00,7.54,7.55,7.53,7.54,656100.0,5.9756,5.9836,5.9677,5.9756,656100.0
2012-07-12 14:55:00,7.54,7.55,7.53,7.53,435200.0,5.9756,5.9836,5.9677,5.9677,435200.0
2012-07-12 15:00:00,7.53,7.54,7.53,7.53,524100.0,5.9677,5.9756,5.9677,5.9677,524100.0
2012-07-12 15:05:00,7.53,7.54,7.52,7.53,548400.0,5.9677,5.9756,5.9598,5.9677,548400.0
2012-07-12 15:10:00,7.52,7.55,7.52,7.55,1981500.0,5.9598,5.9836,5.9598,5.9836,1981500.0
2012-07-12 15:15:00,7.55,7.55,7.51,7.52,2081900.0,5.9836,5.9836,5.9519,5.9598,2081900.0
2012-07-12 15:20:00,7.53,7.54,7.52,7.53,888000.0,5.9677,5.9756,5.9598,5.9677,888000.0
2012-07-12 15:25:00,7.54,7.55,7.51,7.51,1373000.0,5.9756,5.9836,5.9519,5.9519,1373000.0
2012-07-12 15:30:00,7.51,7.53,7.51,7.53,1050200.0,5.9519,5.9677,5.9519,5.9677,1050200.0
2012-07-12 15:35:00,7.52,7.53,7.51,7.52,779300.0,5.9598,5.9677,5.9519,5.9598,779300.0
2012-07-12 15:40:00,7.52,7.53,7.51,7.53,946100.0,5.9598,5.9677,5.9519,5.9677,946100.0
2012-07-12 15:45:00,7.52,7.53,7.51,7.51,1829800.0,5.9598,5.9677,5.9519,5.9519,1829800.0
2012-07-12 15:50:00,7.51,7.52,7.49,7.5,3522600.0,5.9519,5.9598,5.936,5.9439,3522600.0
2012-07-12 15:55:00,7.5,7.51,7.48,7.49,4385400.0,5.9439,5.9519,5.9281,5.936,4385400.0
2012-07-13 09:30:00,7.56,7.6,7.55,7.59,4053300.0,5.9915,6.0232,5.9836,6.0153,4053300.0
2012-07-13 09:35:00,7.6,7.69,7.59,7.68,6511300.0,6.0232,6.0945,6.0153,6.0866,6511300.0
2012-07-13 09:40:00,7.68,7.7,7.64,7.7,4290300.0,6.0866,6.1024,6.0549,6.1024,4290300.0
2012-07-13 09:45:00,7.7,7.7,7.62,7.64,4332600.0,6.1024,6.1024,6.039,6.0549,4332600.0
2012-07-13 09:50:00,7.64,7.65,7.62,7.62,2194300.0,6.0549,6.0628,6.039,6.039,2194300.0
2012-07-13 09:55:00,7.63,7.67,7.62,7.65,2667200.0,6.047,6.0787,6.039,6.0628,2667200.0
2012-07-13 10:00:00,7.66,7.67,7.64,7.66,2634300.0,6.0707,6.0787,6.0549,6.0707,2634300.0
2012-07-13 10:05:00,7.66,7.69,7.65,7.67,4819000.0,6.0707,6.0945,6.0628,6.0787,4819000.0
2012-07-13 10:10:00,7.67,7.67,7.65,7.66,2017600.0,6.0787,6.0787,6.0628,6.0707,2017600.0
2012-07-13 10:15:00,7.66,7.66,7.63,7.63,1926700.0,6.0707,6.0707,6.047,6.047,1926700.0
2012-07-13 10:20:00,7.64,7.65,7.62,7.62,1522900.0,6.0549,6.0628,6.039,6.039,1522900.0
2012-07-13 10:25:00,7.62,7.63,7.62,7.62,666400.0,6.039,6.047,6.039,6.039,666400.0
2012-07-13 10:30:00,7.63,7.65,7.62,7.64,1593600.0,6.047,6.0628,6.039,6.0549,1593600.0
2012-07-13 10:35:00,7.64,7.65,7.63,7.64,861100.0,6.0549,6.0628,6.047,6.0549,861100.0
2012-07-13 10:40:00,7.64,7.65,7.63,7.64,1257800.0,6.0549,6.0628,6.047,6.0549,1257800.0
2012-07-13 10:45:00,7.64,7.65,7.63,7.65,1582500.0,6.0549,6.0628,6.047,6.0628,1582500.0
2012-07-13 10:50:00,7.65,7.65,7.64,7.65,631800.0,6.0628,6.0628,6.0549,6.0628,631800.0
2012-07-13 10:55:00,7.65,7.65,7.63,7.64,1699700.0,6.0628,6.0628,6.047,6.0549,1699700.0
2012-07-13 11:00:00,7.64,7.65,7.62,7.63,2280500.0,6.0549,6.0628,6.039,6.047,2280500.0
2012-07-13 11:05:00,7.62,7.64,7.62,7.64,879000.0,6.039,6.0549,6.039,6.0549,879000.0
2012-07-13 11:10:00,7.63,7.64,7.63,7.64,275100.0,6.047,6.0549,6.047,6.0549,275100.0
2012-07-13 11:15:00,7.64,7.65,7.63,7.65,1289900.0,6.0549,6.0628,6.047,6.0628,1289900.0
2012-07-13 11:20:00,7.65,7.66,7.64,7.65,1388800.0,6.0628,6.0707,6.0549,6.0628,1388800.0
2012-07-13 11:25:00,7.65,7.65,7.63,7.64,2207100.0,6.0628,6.0628,6.047,6.0549,2207100.0
2012-07-13 11:30:00,7.65,7.66,7.64,7.66,1909800.0,6.0628,6.0707,6.0549,6.0707,1909800.0
2012-07-13 11:35:00,7.66,7.66,7.64,7.65,1410600.0,6.0707,6.0707,6.0549,6.0628,1410600.0
2012-07-13 11:40:00,7.65,7.67,7.64,7.66,1228800.0,6.0628,6.0787,6.0549,6.0707,1228800.0
2012-07-13 11:45:00,7.66,7.67,7.65,7.65,2328100.0,6.0707,6.0787,6.0628,6.0628,2328100.0
2012-07-13 11:50:00,7.65,7.66,7.64,7.66,1986600.0,6.0628,6.0707,6.0549,6.0707,1986600.0
2012-07-13 11:55:00,7.66,7.67,7.65,7.67,675100.0,6.0707,6.0787,6.0628,6.0787,675100.0
2012-07-13 12:00:00,7.66,7.67,7.66,7.67,733500.0,6.0707,6.0787,6.0707,6.0787,733500.0
2012-07-13 12:05:00,7.67,7.69,7.66,7.69,2780800.0,6.0787,6.0945,6.0707,6.0945,2780800.0
2012-07-13 12:10:00,7.69,7.69,7.68,7.68,1956100.0,6.0945,6.0945,6.0866,6.0866,1956100.0
2012-07-13 12:15:00,7.68,7.69,7.67,7.68,1187500.0,6.0866,6.0945,6.0787,6.0866,1187500.0
2012-07-13 12:20:00,7.67,7.68,7.66,7.68,1647200.0,6.0787,6.0866,6.0707,6.0866,1647200.0
2012-07-13 12:25:00,7.67,7.69,7.67,7.67,2791800.0,6.0787,6.0945,6.0787,6.0787,2791800.0
2012-07-13 12:30:00,7.68,7.7,7.68,7.7,3029300.0,6.0866,6.1024,6.0866,6.1024,3029300.0
2012-07-13 12:35:00,7.69,7.72,7.69,7.71,4532900.0,6.0945,6.1183,6.0945,6.1104,4532900.0
2012-07-13 12:40:00,7.71,7.71,7.69,7.7,1522900.0,6.1104,6.1104,6.0945,6.1024,1522900.0
2012-07-13 12:45:00,7.7,7.73,7.69,7.73,1272500.0,6.1024,6.1262,6.0945,6.1262,1272500.0
2012-07-13 12:50:00,7.73,7.74,7.72,7.73,2775900.0,6.1262,6.1341,6.1183,6.1262,2775900.0
2012-07-13 12:55:00,7.72,7.75,7.71,7.74,3027700.0,6.1183,6.1421,6.1104,6.1341,3027700.0
2012-07-13 13:00:00,7.73,7.74,7.71,7.72,2429600.0,6.1262,6.1341,6.1104,6.1183,2429600.0
2012-07-13 13:05:00,7.73,7.74,7.72,7.73,1141500.0,6.1262,6.1341,6.1183,6.1262,1141500.0
2012-07-13 13:10:00,7.73,7.74,7.72,7.73,1440100.0,6.1262,6.1341,6.1183,6.1262,1440100.0
2012-07-13 13:15:00,7.74,7.74,7.72,7.73,969700.0,6.1341,6.1341,6.1183,6.1262,969700.0
2012-07-13 13:20:00,7.72,7.73,7.72,7.72,968800.0,6.1183,6.1262,6.1183,6.1183,968800.0
2012-07-13 13:25:00,7.72,7.73,7.72,7.73,608700.0,6.1183,6.1262,6.1183,6.1262,608700.0
2012-07-13 13:30:00,7.73,7.73,7.72,7.73,1109300.0,6.1262,6.1262,6.1183,6.1262,1109300.0
2012-07-13 13:35:00,7.73,7.73,7.72,7.73,877100.0,6.1262,6.1262,6.1183,6.1262,877100.0
2012-07-13 13:40:00,7.72,7.73,7.72,7.72,305100.0,6.1183,6.1262,6.1183,6.1183,305100.0
2012-07-13 13:45:00,7.73,7.73,7.72,7.73,453500.0,6.1262,6.1262,6.1183,6.1262,453500.0
2012-07-13 13:50:00,7.73,7.74,7.72,7.74,1453000.0,6.1262,6.1341,6.1183,6.1341,1453000.0
2012-07-13 13:55:00,7.73,7.74,7.72,7.73,722800.0,6.1262,6.1341,6.1183,6.1262,722800.0
2012-07-13 14:00:00,7.72,7.73,7.71,7.72,722200.0,6.1183,6.1262,6.1104,6.1183,722200.0
2012-07-13 14:05:00,7.72,7.72,7.7,7.71,679400.0,6.1183,6.1183,6.1024,6.1104,679400.0
2012-07-13 14:10:00,7.72,7.73,7.71,7.73,1298600.0,6.1183,6.1262,6.1104,6.1262,1298600.0
2012-07-13 14:15:00,7.72,7.73,7.71,7.72,808200.0,6.1183,6.1262,6.1104,6.1183,808200.0
2012-07-13 14:20:00,7.72,7.74,7.72,7.74,971200.0,6.1183,6.1341,6.1183,6.1341,971200.0
2012-07-13 14:25:00,7.73,7.74,7.73,7.74,228900.0,6.1262,6.1341,6.1262,6.1341,228900.0
2012-07-13 14:30:00,7.73,7.74,7.73,7.74,1644800.0,6.1262,6.1341,6.1262,6.1341,1644800.0
2012-07-13 14:35:00,7.74,7.75,7.73,7.74,994400.0,6.1341,6.1421,6.1262,6.1341,994400.0
2012-07-13 14:40:00,7.74,7.74,7.73,7.74,208500.0,6.1341,6.1341,6.1262,6.1341,208500.0
2012-07-13 14:45:00,7.74,7.74,7.72,7.73,786800.0,6.1341,6.1341,6.1183,6.1262,786800.0
2012-07-13 14:50:00,7.72,7.75,7.72,7.75,1980500.0,6.1183,6.1421,6.1183,6.1421,1980500.0
2012-07-13 14:55:00,7.74,7.75,7.74,7.75,648700.0,6.1341,6.1421,6.1341,6.1421,648700.0
2012-07-13 15:00:00,7.74,7.77,7.74,7.76,2410000.0,6.1341,6.1579,6.1341,6.15,2410000.0
2012-07-13 15:05:00,7.77,7.79,7.76,7.79,2402500.0,6.1579,6.1738,6.15,6.1738,2402500.0
2012-07-13 15:10:00,7.79,7.82,7.78,7.82,3335700.0,6.1738,6.1975,6.1658,6.1975,3335700.0
2012-07-13 15:15:00,7.82,7.82,7.78,7.79,2591400.0,6.1975,6.1975,6.1658,6.1738,2591400.0
2012-07-13 15:20:00,7.79,7.8,7.77,7.78,2566300.0,6.1738,6.1817,6.1579,6.1658,2566300.0
2012-07-13 15:25:00,7.79,7.82,7.78,7.8,3326600.0,6.1738,6.1975,6.1658,6.1817,3326600.0
2012-07-13 15:30:00,7.8,7.82,7.77,7.82,4024600.0,6.1817,6.1975,6.1579,6.1975,4024600.0
2012-07-13 15:35:00,7.82,7.82,7.8,7.81,2663300.0,6.1975,6.1975,6.1817,6.1896,2663300.0
2012-07-13 15:40:00,7.8,7.82,7.8,7.82,3842200.0,6.1817,6.1975,6.1817,6.1975,3842200.0
2012-07-13 15:45:00,7.82,7.82,7.8,7.8,4178700.0,6.1975,6.1975,6.1817,6.1817,4178700.0
2012-07-13 15:50:00,7.8,7.82,7.79,7.82,6254200.0,6.1817,6.1975,6.1738,6.1975,6254200.0
2012-07-13 15:55:00,7.82,7.83,7.79,7.82,11702200.0,6.1975,6.2055,6.1738,6.1975,11702200.0
2012-07-16 09:30:00,7.93,7.96,7.9,7.91,6815400.0,6.2847,6.3085,6.2609,6.2689,6815400.0
2012-07-16 09:35:00,7.91,7.91,7.87,7.89,4218400.0,6.2689,6.2689,6.2372,6.253,4218400.0
2012-07-16 09:40:00,7.9,7.9,7.85,7.88,4009700.0,6.2609,6.2609,6.2213,6.2451,4009700.0
2012-07-16 09:45:00,7.89,7.89,7.86,7.87,1782200.0,6.253,6.253,6.2292,6.2372,1782200.0
2012-07-16 09:50:00,7.87,7.87,7.82,7.82,3023300.0,6.2372,6.2372,6.1975,6.1975,3023300.0
2012-07-16 09:55:00,7.82,7.84,7.81,7.83,2950500.0,6.1975,6.2134,6.1896,6.2055,2950500.0
2012-07-16 10:00:00,7.82,7.83,7.8,7.83,2144600.0,6.1975,6.2055,6.1817,6.2055,2144600.0
2012-07-16 10:05:00,7.83,7.84,7.8,7.84,2269200.0,6.2055,6.2134,6.1817,6.2134,2269200.0
2012-07-16 10:10:00,7.84,7.84,7.82,7.83,2783200.0,6.2134,6.2134,6.1975,6.2055,2783200.0
2012-07-16 10:15:00,7.83,7.86,7.82,7.86,2526800.0,6.2055,6.2292,6.1975,6.2292,2526800.0
2012-07-16 10:20:00,7.86,7.86,7.84,7.85,1395100.0,6.2292,6.2292,6.2134,6.2213,1395100.0
2012-07-16 10:25:00,7.85,7.87,7.85,7.87,1246200.0,6.2213,6.2372,6.2213,6.2372,1246200.0
2012-07-16 10:30:00,7.87,7.89,7.86,7.88,1916000.0,6.2372,6.253,6.2292,6.2451,1916000.0
2012-07-16 10:35:00,7.89,7.9,7.88,7.89,2046400.0,6.253,6.2609,6.2451,6.253,2046400.0
2012-07-16 10:40:00,7.9,7.9,7.89,7.9,1580300.0,6.2609,6.2609,6.253,6.2609,1580300.0
2012-07-16 10:45:00,7.89,7.9,7.88,7.88,1080500.0,6.253,6.2609,6.2451,6.2451,1080500.0
2012-07-16 10:50:00,7.88,7.89,7.88,7.88,756000.0,6.2451,6.253,6.2451,6.2451,756000.0
2012-07-16 10:55:00,7.88,7.89,7.87,7.87,693300.0,6.2451,6.253,6.2372,6.2372,693300.0
2012-07-16 11:00:00,7.88,7.88,7.86,7.87,690700.0,6.2451,6.2451,6.2292,6.2372,690700.0
2012-07-16 11:05:00,7.86,7.87,7.86,7.87,492200.0,6.2292,6.2372,6.2292,6.2372,492200.0
2012-07-16 11:10:00,7.87,7.89,7.85,7.88,2355700.0,6.2372,6.253,6.2213,6.2451,2355700.0
2012-07-16 11:15:00,7.88,7.89,7.87,7.88,1250300.0,6.2451,6.253,6.2372,6.2451,1250300.0
2012-07-16 11:20:00,7.89,7.89,7.87,7.88,620700.0,6.253,6.253,6.2372,6.2451,620700.0
2012-07-16 11:25:00,7.88,7.88,7.86,7.86,839900.0,6.2451,6.2451,6.2292,6.2292,839900.0
2012-07-16 11:30:00,7.87,7.87,7.85,7.85,752200.0,6.2372,6.2372,6.2213,6.2213,752200.0
2012-07-16 11:35:00,7.85,7.86,7.84,7.84,1102400.0,6.2213,6.2292,6.2134,6.2134,1102400.0
2012-07-16 11:40:00,7.84,7.85,7.83,7.84,948400.0,6.2134,6.2213,6.2055,6.2134,948400.0
2012-07-16 11:45:00,7.83,7.84,7.82,7.82,937200.0,6.2055,6.2134,6.1975,6.1975,937200.0
2012-07-16 11:50:00,7.82,7.83,7.81,7.82,1322600.0,6.1975,6.2055,6.1896,6.1975,1322600.0
2012-07-16 11:55:00,7.83,7.83,7.81,7.81,883000.0,6.2055,6.2055,6.1896,6.1896,883000.0
2012-07-16 12:00:00,7.82,7.83,7.81,7.83,1551100.0,6.1975,6.2055,6.1896,6.2055,1551100.0
2012-07-16 12:05:00,7.83,7.84,7.82,7.83,1226800.0,6.2055,6.2134,6.1975,6.2055,1226800.0
2012-07-16 12:10:00,7.83,7.83,7.81,7.82,638700.0,6.2055,6.2055,6.1896,6.1975,638700.0
2012-07-16 12:15:00,7.82,7.82,7.77,7.78,3244400.0,6.1975,6.1975,6.1579,6.1658,3244400.0
2012-07-16 12:20:00,7.78,7.79,7.78,7.78,348000.0,6.1658,6.1738,6.1658,6.1658,348000.0
2012-07-16 12:25:00,7.79,7.79,7.78,7.78,471100.0,6.1738,6.1738,6.1658,6.1658,471100.0
2012-07-16 12:30:00,7.79,7.79,7.78,7.78,512100.0,6.1738,6.1738,6.1658,6.1658,512100.0
2012-07-16 12:35:00,7.79,7.79,7.77,7.78,1528400.0,6.1738,6.1738,6.1579,6.1658,1528400.0
2012-07-16 12:40:00,7.78,7.79,7.77,7.79,726900.0,6.1658,6.1738,6.1579,6.1738,726900.0
2012-07-16 12:45:00,7.79,7.79,7.78,7.79,397400.0,6.1738,6.1738,6.1658,6.1738,397400.0
2012-07-16 12:50:00,7.78,7.8,7.78,7.8,440700.0,6.1658,6.1817,6.1658,6.1817,440700.0
2012-07-16 12:55:00,7.8,7.8,7.79,7.8,524800.0,6.1817,6.1817,6.1738,6.1817,524800.0
2012-07-16 13:00:00,7.8,7.81,7.79,7.8,944300.0,6.1817,6.1896,6.1738,6.1817,944300.0
2012-07-16 13:05:00,7.8,7.81,7.8,7.8,171200.0,6.1817,6.1896,6.1817,6.1817,171200.0
2012-07-16 13:10:00,7.81,7.81,7.78,7.78,1241400.0,6.1896,6.1896,6.1658,6.1658,1241400.0
2012-07-16 13:15:00,7.79,7.79,7.78,7.78,283400.0,6.1738,6.1738,6.1658,6.1658,283400.0
2012-07-16 13:20:00,7.78,7.79,7.78,7.78,317100.0,6.1658,6.1738,6.1658,6.1658,317100.0
2012-07-16 13:25:00,7.78,7.79,7.78,7.78,274700.0,6.1658,6.1738,6.1658,6.1658,274700.0
2012-07-16 13:30:00,7.79,7.8,7.78,7.79,753700.0,6.1738,6.1817,6.1658,6.1738,753700.0
2012-07-16 13:35:00,7.79,7.8,7.79,7.79,392900.0,6.1738,6.1817,6.1738,6.1738,392900.0
2012-07-16 13:40:00,7.79,7.8,7.78,7.78,949100.0,6.1738,6.1817,6.1658,6.1658,949100.0
2012-07-16 13:45:00,7.78,7.82,7.78,7.81,1259300.0,6.1658,6.1975,6.1658,6.1896,1259300.0
2012-07-16 13:50:00,7.8,7.82,7.8,7.82,468400.0,6.1817,6.1975,6.1817,6.1975,468400.0
2012-07-16 13:55:00,7.82,7.82,7.81,7.82,464200.0,6.1975,6.1975,6.1896,6.1975,464200.0
2012-07-16 14:00:00,7.81,7.83,7.8,7.81,911900.0,6.1896,6.2055,6.1817,6.1896,911900.0
2012-07-16 14:05:00,7.82,7.83,7.81,7.83,451800.0,6.1975,6.2055,6.1896,6.2055,451800.0
2012-07-16 14:10:00,7.83,7.83,7.82,7.83,412300.0,6.2055,6.2055,6.1975,6.2055,412300.0
2012-07-16 14:15:00,7.83,7.84,7.82,7.83,631500.0,6.2055,6.2134,6.1975,6.2055,631500.0
2012-07-16 14:20:00,7.84,7.84,7.82,7.82,1174400.0,6.2134,6.2134,6.1975,6.1975,1174400.0
2012-07-16 14:25:00,7.83,7.84,7.82,7.83,400500.0,6.2055,6.2134,6.1975,6.2055,400500.0
2012-07-16 14:30:00,7.83,7.86,7.83,7.83,2531000.0,6.2055,6.2292,6.2055,6.2055,2531000.0
2012-07-16 14:35:00,7.84,7.85,7.83,7.85,586200.0,6.2134,6.2213,6.2055,6.2213,586200.0
2012-07-16 14:40:00,7.85,7.85,7.82,7.83,1219400.0,6.2213,6.2213,6.1975,6.2055,1219400.0
2012-07-16 14:45:00,7.83,7.83,7.82,7.83,275500.0,6.2055,6.2055,6.1975,6.2055,275500.0
2012-07-16 14:50:00,7.82,7.83,7.81,7.82,1271400.0,6.1975,6.2055,6.1896,6.1975,1271400.0
2012-07-16 14:55:00,7.82,7.83,7.81,7.81,444100.0,6.1975,6.2055,6.1896,6.1896,444100.0
2012-07-16 15:00:00,7.82,7.82,7.81,7.82,365700.0,6.1975,6.1975,6.1896,6.1975,365700.0
2012-07-16 15:05:00,7.82,7.82,7.81,7.82,210000.0,6.1975,6.1975,6.1896,6.1975,210000.0
2012-07-16 15:10:00,7.82,7.82,7.81,7.82,814100.0,6.1975,6.1975,6.1896,6.1975,814100.0
2012-07-16 15:15:00,7.82,7.82,7.81,7.82,486900.0,6.1975,6.1975,6.1896,6.1975,486900.0
2012-07-16 15:20:00,7.82,7.82,7.8,7.8,720500.0,6.1975,6.1975,6.1817,6.1817,720500.0
2012-07-16 15:25:00,7.81,7.81,7.8,7.8,831700.0,6.1896,6.1896,6.1817,6.1817,831700.0
2012-07-16 15:30:00,7.8,7.81,7.79,7.79,1032700.0,6.1817,6.1896,6.1738,6.1738,1032700.0
2012-07-16 15:35:00,7.79,7.8,7.77,7.79,1887100.0,6.1738,6.1817,6.1579,6.1738,1887100.0
2012-07-16 15:40:00,7.78,7.8,7.78,7.8,1212200.0,6.1658,6.1817,6.1658,6.1817,1212200.0
2012-07-16 15:45:00,7.8,7.83,7.8,7.82,2555100.0,6.1817,6.2055,6.1817,6.1975,2555100.0
2012-07-16 15:50:00,7.83,7.83,7.82,7.82,1713300.0,6.2055,6.2055,6.1975,6.1975,1713300.0
2012-07-16 15:55:00,7.83,7.83,7.81,7.81,3546700.0,6.2055,6.2055,6.1896,6.1896,3546700.0
2012-07-17 09:30:00,7.92,7.93,7.85,7.85,4158400.0,6.2768,6.2847,6.2213,6.2213,4158400.0
2012-07-17 09:35:00,7.85,7.87,7.84,7.84,1878800.0,6.2213,6.2372,6.2134,6.2134,1878800.0
2012-07-17 09:40:00,7.85,7.86,7.8,7.83,2914000.0,6.2213,6.2292,6.1817,6.2055,2914000.0
2012-07-17 09:45:00,7.83,7.83,7.79,7.79,2925900.0,6.2055,6.2055,6.1738,6.1738,2925900.0
2012-07-17 09:50:00,7.8,7.81,7.78,7.78,2296500.0,6.1817,6.1896,6.1658,6.1658,2296500.0
2012-07-17 09:55:00,7.79,7.8,7.78,7.8,1260200.0,6.1738,6.1817,6.1658,6.1817,1260200.0
2012-07-17 10:00:00,7.79,7.8,7.75,7.77,4445900.0,6.1738,6.1817,6.1421,6.1579,4445900.0
2012-07-17 10:05:00,7.76,7.81,7.76,7.8,2860700.0,6.15,6.1896,6.15,6.1817,2860700.0
2012-07-17 10:10:00,7.8,7.83,7.79,7.82,2046300.0,6.1817,6.2055,6.1738,6.1975,2046300.0
2012-07-17 10:15:00,7.83,7.83,7.8,7.82,1868600.0,6.2055,6.2055,6.1817,6.1975,1868600.0
2012-07-17 10:20:00,7.82,7.85,7.8,7.82,2600400.0,6.1975,6.2213,6.1817,6.1975,2600400.0
2012-07-17 10:25:00,7.83,7.83,7.8,7.81,2046000.0,6.2055,6.2055,6.1817,6.1896,2046000.0
2012-07-17 10:30:00,7.81,7.82,7.8,7.81,801300.0,6.1896,6.1975,6.1817,6.1896,801300.0
2012-07-17 10:35:00,7.81,7.81,7.77,7.77,2209300.0,6.1896,6.1896,6.1579,6.1579,2209300.0
2012-07-17 10:40:00,7.77,7.78,7.75,7.76,1407700.0,6.1579,6.1658,6.1421,6.15,1407700.0
2012-07-17 10:45:00,7.76,7.77,7.75,7.75,1943900.0,6.15,6.1579,6.1421,6.1421,1943900.0
2012-07-17 10:50:00,7.76,7.78,7.75,7.78,1020900.0,6.15,6.1658,6.1421,6.1658,1020900.0
2012-07-17 10:55:00,7.77,7.79,7.76,7.79,1226200.0,6.1579,6.1738,6.15,6.1738,1226200.0
2012-07-17 11:00:00,7.79,7.8,7.78,7.79,838600.0,6.1738,6.1817,6.1658,6.1738,838600.0
2012-07-17 11:05:00,7.79,7.81,7.79,7.8,907800.0,6.1738,6.1896,6.1738,6.1817,907800.0
2012-07-17 11:10:00,7.8,7.81,7.79,7.8,809100.0,6.1817,6.1896,6.1738,6.1817,809100.0
2012-07-17 11:15:00,7.8,7.81,7.79,7.79,656700.0,6.1817,6.1896,6.1738,6.1738,656700.0
2012-07-17 11:20:00,7.79,7.81,7.79,7.8,1166600.0,6.1738,6.1896,6.1738,6.1817,1166600.0
2012-07-17 11:25:00,7.79,7.81,7.77,7.78,1200100.0,6.1738,6.1896,6.1579,6.1658,1200100.0
2012-07-17 11:30:00,7.78,7.79,7.77,7.79,1178300.0,6.1658,6.1738,6.1579,6.1738,1178300.0
2012-07-17 11:35:00,7.79,7.82,7.78,7.81,1622900.0,6.1738,6.1975,6.1658,6.1896,1622900.0
2012-07-17 11:40:00,7.8,7.82,7.8,7.82,1271500.0,6.1817,6.1975,6.1817,6.1975,1271500.0
2012-07-17 11:45:00,7.82,7.83,7.8,7.82,1312900.0,6.1975,6.2055,6.1817,6.1975,1312900.0
2012-07-17 11:50:00,7.82,7.83,7.8,7.82,1429400.0,6.1975,6.2055,6.1817,6.1975,1429400.0
2012-07-17 11:55:00,7.82,7.83,7.81,7.82,1106100.0,6.1975,6.2055,6.1896,6.1975,1106100.0
2012-07-17 12:00:00,7.82,7.86,7.82,7.86,2670000.0,6.1975,6.2292,6.1975,6.2292,2670000.0
2012-07-17 12:05:00,7.86,7.87,7.85,7.86,1134600.0,6.2292,6.2372,6.2213,6.2292,1134600.0
2012-07-17 12:10:00,7.87,7.87,7.84,7.84,1233100.0,6.2372,6.2372,6.2134,6.2134,1233100.0
2012-07-17 12:15:00,7.84,7.85,7.84,7.85,416000.0,6.2134,6.2213,6.2134,6.2213,416000.0
2012-07-17 12:20:00,7.85,7.86,7.84,7.86,770700.0,6.2213,6.2292,6.2134,6.2292,770700.0
2012-07-17 12:25:00,7.86,7.86,7.85,7.86,1293100.0,6.2292,6.2292,6.2213,6.2292,1293100.0
2012-07-17 12:30:00,7.86,7.88,7.86,7.87,1930800.0,6.2292,6.2451,6.2292,6.2372,1930800.0
2012-07-17 12:35:00,7.86,7.87,7.86,7.86,647600.0,6.2292,6.2372,6.2292,6.2292,647600.0
2012-07-17 12:40:00,7.86,7.87,7.85,7.86,745600.0,6.2292,6.2372,6.2213,6.2292,745600.0
2012-07-17 12:45:00,7.86,7.86,7.85,7.86,664200.0,6.2292,6.2292,6.2213,6.2292,664200.0
2012-07-17 12:50:00,7.86,7.86,7.85,7.85,383800.0,6.2292,6.2292,6.2213,6.2213,383800.0
2012-07-17 12:55:00,7.86,7.86,7.85,7.85,735700.0,6.2292,6.2292,6.2213,6.2213,735700.0
2012-07-17 13:00:00,7.86,7.88,7.85,7.88,1073300.0,6.2292,6.2451,6.2213,6.2451,1073300.0
2012-07-17 13:05:00,7.88,7.88,7.86,7.87,597200.0,6.2451,6.2451,6.2292,6.2372,597200.0
2012-07-17 13:10:00,7.87,7.88,7.86,7.88,464300.0,6.2372,6.2451,6.2292,6.2451,464300.0
2012-07-17 13:15:00,7.87,7.88,7.87,7.88,359300.0,6.2372,6.2451,6.2372,6.2451,359300.0
2012-07-17 13:20:00,7.88,7.88,7.87,7.87,1041400.0,6.2451,6.2451,6.2372,6.2372,1041400.0
2012-07-17 13:25:00,7.88,7.89,7.87,7.88,2007100.0,6.2451,6.253,6.2372,6.2451,2007100.0
2012-07-17 13:30:00,7.88,7.89,7.87,7.88,964900.0,6.2451,6.253,6.2372,6.2451,964900.0
2012-07-17 13:35:00,7.89,7.89,7.88,7.88,1315400.0,6.253,6.253,6.2451,6.2451,1315400.0
2012-07-17 13:40:00,7.89,7.89,7.88,7.89,795000.0,6.253,6.253,6.2451,6.253,795000.0
2012-07-17 13:45:00,7.88,7.89,7.87,7.88,685300.0,6.2451,6.253,6.2372,6.2451,685300.0
2012-07-17 13:50:00,7.87,7.88,7.86,7.86,1604100.0,6.2372,6.2451,6.2292,6.2292,1604100.0
2012-07-17 13:55:00,7.86,7.87,7.85,7.86,724800.0,6.2292,6.2372,6.2213,6.2292,724800.0
2012-07-17 14:00:00,7.85,7.87,7.85,7.87,694700.0,6.2213,6.2372,6.2213,6.2372,694700.0
2012-07-17 14:05:00,7.86,7.88,7.86,7.88,851700.0,6.2292,6.2451,6.2292,6.2451,851700.0
2012-07-17 14:10:00,7.88,7.89,7.87,7.89,891700.0,6.2451,6.253,6.2372,6.253,891700.0
2012-07-17 14:15:00,7.89,7.89,7.87,7.87,851800.0,6.253,6.253,6.2372,6.2372,851800.0
2012-07-17 14:20:00,7.88,7.88,7.87,7.87,619700.0,6.2451,6.2451,6.2372,6.2372,619700.0
2012-07-17 14:25:00,7.87,7.88,7.87,7.88,492100.0,6.2372,6.2451,6.2372,6.2451,492100.0
2012-07-17 14:30:00,7.88,7.88,7.87,7.88,633300.0,6.2451,6.2451,6.2372,6.2451,633300.0
2012-07-17 14:35:00,7.88,7.88,7.87,7.88,377300.0,6.2451,6.2451,6.2372,6.2451,377300.0
2012-07-17 14:40:00,7.88,7.88,7.86,7.86,824800.0,6.2451,6.2451,6.2292,6.2292,824800.0
2012-07-17 14:45:00,7.87,7.87,7.86,7.86,343800.0,6.2372,6.2372,6.2292,6.2292,343800.0
2012-07-17 14:50:00,7.87,7.88,7.86,7.87,581100.0,6.2372,6.2451,6.2292,6.2372,581100.0
2012-07-17 14:55:00,7.88,7.89,7.87,7.89,1747000.0,6.2451,6.253,6.2372,6.253,1747000.0
2012-07-17 15:00:00,7.88,7.89,7.87,7.88,794400.0,6.2451,6.253,6.2372,6.2451,794400.0
2012-07-17 15:05:00,7.87,7.89,7.87,7.88,872400.0,6.2372,6.253,6.2372,6.2451,872400.0
2012-07-17 15:10:00,7.89,7.89,7.87,7.88,735100.0,6.253,6.253,6.2372,6.2451,735100.0
2012-07-17 15:15:00,7.88,7.9,7.87,7.89,2668800.0,6.2451,6.2609,6.2372,6.253,2668800.0
2012-07-17 15:20:00,7.89,7.9,7.88,7.89,1258900.0,6.253,6.2609,6.2451,6.253,1258900.0
2012-07-17 15:25:00,7.88,7.9,7.87,7.88,3167000.0,6.2451,6.2609,6.2372,6.2451,3167000.0
2012-07-17 15:30:00,7.88,7.9,7.87,7.9,2064900.0,6.2451,6.2609,6.2372,6.2609,2064900.0
2012-07-17 15:35:00,7.9,7.9,7.87,7.87,2382400.0,6.2609,6.2609,6.2372,6.2372,2382400.0
2012-07-17 15:40:00,7.88,7.89,7.87,7.87,2704100.0,6.2451,6.253,6.2372,6.2372,2704100.0
2012-07-17 15:45:00,7.88,7.89,7.87,7.88,2491500.0,6.2451,6.253,6.2372,6.2451,2491500.0
2012-07-17 15:50:00,7.89,7.9,7.88,7.9,2277900.0,6.253,6.2609,6.2451,6.2609,2277900.0
2012-07-17 15:55:00,7.9,7.93,7.89,7.92,9260100.0,6.2609,6.2847,6.253,6.2768,9260100.0
2012-07-18 09:30:00,7.88,7.93,7.86,7.87,8413300.0,6.2451,6.2847,6.2292,6.2372,8413300.0
2012-07-18 09:35:00,7.86,7.87,7.81,7.83,7834900.0,6.2292,6.2372,6.1896,6.2055,7834900.0
2012-07-18 09:40:00,7.82,7.85,7.81,7.84,5809800.0,6.1975,6.2213,6.1896,6.2134,5809800.0
2012-07-18 09:45:00,7.84,7.84,7.8,7.82,4454800.0,6.2134,6.2134,6.1817,6.1975,4454800.0
2012-07-18 09:50:00,7.81,7.87,7.8,7.86,4326000.0,6.1896,6.2372,6.1817,6.2292,4326000.0
2012-07-18 09:55:00,7.86,7.87,7.82,7.82,3079300.0,6.2292,6.2372,6.1975,6.1975,3079300.0
2012-07-18 10:00:00,7.82,7.83,7.78,7.81,7207600.0,6.1975,6.2055,6.1658,6.1896,7207600.0
2012-07-18 10:05:00,7.81,7.81,7.78,7.81,3422200.0,6.1896,6.1896,6.1658,6.1896,3422200.0
2012-07-18 10:10:00,7.81,7.83,7.78,7.79,4505300.0,6.1896,6.2055,6.1658,6.1738,4505300.0
2012-07-18 10:15:00,7.79,7.8,7.72,7.73,6223900.0,6.1738,6.1817,6.1183,6.1262,6223900.0
2012-07-18 10:20:00,7.73,7.74,7.69,7.73,7399300.0,6.1262,6.1341,6.0945,6.1262,7399300.0
2012-07-18 10:25:00,7.73,7.74,7.7,7.73,2864900.0,6.1262,6.1341,6.1024,6.1262,2864900.0
2012-07-18 10:30:00,7.74,7.74,7.71,7.72,3032800.0,6.1341,6.1341,6.1104,6.1183,3032800.0
2012-07-18 10:35:00,7.71,7.74,7.71,7.73,1699800.0,6.1104,6.1341,6.1104,6.1262,1699800.0
2012-07-18 10:40:00,7.74,7.77,7.73,7.76,2014800.0,6.1341,6.1579,6.1262,6.15,2014800.0
2012-07-18 10:45:00,7.77,7.79,7.76,7.78,2152900.0,6.1579,6.1738,6.15,6.1658,2152900.0
2012-07-18 10:50:00,7.78,7.79,7.77,7.77,1307500.0,6.1658,6.1738,6.1579,6.1579,1307500.0
2012-07-18 10:55:00,7.78,7.79,7.77,7.79,1152800.0,6.1658,6.1738,6.1579,6.1738,1152800.0
2012-07-18 11:00:00,7.79,7.79,7.75,7.75,2259800.0,6.1738,6.1738,6.1421,6.1421,2259800.0
2012-07-18 11:05:00,7.75,7.76,7.73,7.74,2271800.0,6.1421,6.15,6.1262,6.1341,2271800.0
2012-07-18 11:10:00,7.74,7.75,7.72,7.73,1886100.0,6.1341,6.1421,6.1183,6.1262,1886100.0
2012-07-18 11:15:00,7.73,7.73,7.72,7.73,899700.0,6.1262,6.1262,6.1183,6.1262,899700.0
2012-07-18 11:20:00,7.72,7.73,7.72,7.73,1079200.0,6.1183,6.1262,6.1183,6.1262,1079200.0
2012-07-18 11:25:00,7.73,7.73,7.72,7.73,743300.0,6.1262,6.1262,6.1183,6.1262,743300.0
2012-07-18 11:30:00,7.73,7.75,7.72,7.75,1616700.0,6.1262,6.1421,6.1183,6.1421,1616700.0
2012-07-18 11:35:00,7.75,7.77,7.74,7.77,1236000.0,6.1421,6.1579,6.1341,6.1579,1236000.0
2012-07-18 11:40:00,7.77,7.77,7.75,7.76,935300.0,6.1579,6.1579,6.1421,6.15,935300.0
2012-07-18 11:45:00,7.76,7.76,7.73,7.74,1528200.0,6.15,6.15,6.1262,6.1341,1528200.0
2012-07-18 11:50:00,7.74,7.75,7.72,7.72,1512000.0,6.1341,6.1421,6.1183,6.1183,1512000.0
2012-07-18 11:55:00,7.73,7.73,7.72,7.73,453600.0,6.1262,6.1262,6.1183,6.1262,453600.0
2012-07-18 12:00:00,7.73,7.73,7.72,7.73,528500.0,6.1262,6.1262,6.1183,6.1262,528500.0
2012-07-18 12:05:00,7.73,7.74,7.72,7.73,1469600.0,6.1262,6.1341,6.1183,6.1262,1469600.0
2012-07-18 12:10:00,7.73,7.77,7.72,7.76,4170400.0,6.1262,6.1579,6.1183,6.15,4170400.0
2012-07-18 12:15:00,7.77,7.82,7.76,7.81,4134300.0,6.1579,6.1975,6.15,6.1896,4134300.0
2012-07-18 12:20:00,7.8,7.81,7.77,7.78,2737700.0,6.1817,6.1896,6.1579,6.1658,2737700.0
2012-07-18 12:25:00,7.78,7.79,7.77,7.79,828400.0,6.1658,6.1738,6.1579,6.1738,828400.0
2012-07-18 12:30:00,7.78,7.79,7.77,7.78,769100.0,6.1658,6.1738,6.1579,6.1658,769100.0
2012-07-18 12:35:00,7.78,7.79,7.77,7.77,1387600.0,6.1658,6.1738,6.1579,6.1579,1387600.0
2012-07-18 12:40:00,7.77,7.78,7.77,7.78,844800.0,6.1579,6.1658,6.1579,6.1658,844800.0
2012-07-18 12:45:00,7.78,7.78,7.76,7.77,853400.0,6.1658,6.1658,6.15,6.1579,853400.0
2012-07-18 12:50:00,7.76,7.77,7.76,7.77,328600.0,6.15,6.1579,6.15,6.1579,328600.0
2012-07-18 12:55:00,7.77,7.77,7.76,7.77,336800.0,6.1579,6.1579,6.15,6.1579,336800.0
2012-07-18 13:00:00,7.77,7.77,7.76,7.77,332300.0,6.1579,6.1579,6.15,6.1579,332300.0
2012-07-18 13:05:00,7.77,7.77,7.76,7.76,184200.0,6.1579,6.1579,6.15,6.15,184200.0
2012-07-18 13:10:00,7.77,7.77,7.76,7.76,256300.0,6.1579,6.1579,6.15,6.15,256300.0
2012-07-18 13:15:00,7.76,7.77,7.76,7.77,235600.0,6.15,6.1579,6.15,6.1579,235600.0
2012-07-18 13:20:00,7.76,7.77,7.75,7.75,761300.0,6.15,6.1579,6.1421,6.1421,761300.0
2012-07-18 13:25:00,7.76,7.76,7.75,7.75,867700.0,6.15,6.15,6.1421,6.1421,867700.0
2012-07-18 13:30:00,7.75,7.76,7.72,7.72,2676900.0,6.1421,6.15,6.1183,6.1183,2676900.0
2012-07-18 13:35:00,7.72,7.73,7.71,7.71,1329000.0,6.1183,6.1262,6.1104,6.1104,1329000.0
2012-07-18 13:40:00,7.71,7.72,7.71,7.71,1031800.0,6.1104,6.1183,6.1104,6.1104,1031800.0
2012-07-18 13:45:00,7.71,7.72,7.7,7.71,1649300.0,6.1104,6.1183,6.1024,6.1104,1649300.0
2012-07-18 13:50:00,7.71,7.71,7.67,7.69,5203800.0,6.1104,6.1104,6.0787,6.0945,5203800.0
2012-07-18 13:55:00,7.69,7.69,7.67,7.68,1864100.0,6.0945,6.0945,6.0787,6.0866,1864100.0
2012-07-18 14:00:00,7.68,7.71,7.67,7.69,2385100.0,6.0866,6.1104,6.0787,6.0945,2385100.0
2012-07-18 14:05:00,7.7,7.7,7.67,7.68,1265800.0,6.1024,6.1024,6.0787,6.0866,1265800.0
2012-07-18 14:10:00,7.67,7.68,7.65,7.66,3047900.0,6.0787,6.0866,6.0628,6.0707,3047900.0
2012-07-18 14:15:00,7.66,7.66,7.62,7.64,5413200.0,6.0707,6.0707,6.039,6.0549,5413200.0
2012-07-18 14:20:00,7.64,7.66,7.63,7.64,2603700.0,6.0549,6.0707,6.047,6.0549,2603700.0
2012-07-18 14:25:00,7.63,7.65,7.63,7.65,2105200.0,6.047,6.0628,6.047,6.0628,2105200.0
2012-07-18 14:30:00,7.65,7.65,7.63,7.64,2160800.0,6.0628,6.0628,6.047,6.0549,2160800.0
2012-07-18 14:35:00,7.63,7.64,7.59,7.6,4937400.0,6.047,6.0549,6.0153,6.0232,4937400.0
2012-07-18 14:40:00,7.6,7.61,7.52,7.53,6548800.0,6.0232,6.0311,5.9598,5.9677,6548800.0
2012-07-18 14:45:00,7.54,7.57,7.53,7.55,5306800.0,5.9756,5.9994,5.9677,5.9836,5306800.0
2012-07-18 14:50:00,7.55,7.57,7.53,7.57,2606300.0,5.9836,5.9994,5.9677,5.9994,2606300.0
2012-07-18 14:55:00,7.57,7.59,7.56,7.58,2191100.0,5.9994,6.0153,5.9915,6.0073,2191100.0
2012-07-18 15:00:00,7.58,7.62,7.58,7.61,2847200.0,6.0073,6.039,6.0073,6.0311,2847200.0
2012-07-18 15:05:00,7.61,7.61,7.58,7.59,2442800.0,6.0311,6.0311,6.0073,6.0153,2442800.0
2012-07-18 15:10:00,7.58,7.63,7.58,7.62,3705600.0,6.0073,6.047,6.0073,6.039,3705600.0
2012-07-18 15:15:00,7.62,7.65,7.61,7.65,2513900.0,6.039,6.0628,6.0311,6.0628,2513900.0
2012-07-18 15:20:00,7.65,7.65,7.61,7.62,2450000.0,6.0628,6.0628,6.0311,6.039,2450000.0
2012-07-18 15:25:00,7.61,7.62,7.57,7.58,2839500.0,6.0311,6.039,5.9994,6.0073,2839500.0
2012-07-18 15:30:00,7.58,7.6,7.56,7.57,3837400.0,6.0073,6.0232,5.9915,5.9994,3837400.0
2012-07-18 15:35:00,7.57,7.6,7.56,7.59,2854800.0,5.9994,6.0232,5.9915,6.0153,2854800.0
2012-07-18 15:40:00,7.58,7.6,7.58,7.58,2296100.0,6.0073,6.0232,6.0073,6.0073,2296100.0
2012-07-18 15:45:00,7.58,7.6,7.57,7.57,4914500.0,6.0073,6.0232,5.9994,5.9994,4914500.0
2012-07-18 15:50:00,7.57,7.58,7.5,7.52,9438100.0,5.9994,6.0073,5.9439,5.9598,9438100.0
2012-07-18 15:55:00,7.52,7.54,7.5,7.54,12624800.0,5.9598,5.9756,5.9439,5.9756,12624800.0
2012-07-19 09:30:00,7.56,7.59,7.52,7.59,5848900.0,5.9915,6.0153,5.9598,6.0153,5848900.0
2012-07-19 09:35:00,7.59,7.65,7.58,7.63,5630600.0,6.0153,6.0628,6.0073,6.047,5630600.0
2012-07-19 09:40:00,7.62,7.64,7.58,7.58,4428400.0,6.039,6.0549,6.0073,6.0073,4428400.0
2012-07-19 09:45:00,7.58,7.59,7.53,7.55,5468600.0,6.0073,6.0153,5.9677,5.9836,5468600.0
2012-07-19 09:50:00,7.54,7.58,7.54,7.57,2855500.0,5.9756,6.0073,5.9756,5.9994,2855500.0
2012-07-19 09:55:00,7.58,7.58,7.53,7.56,3280800.0,6.0073,6.0073,5.9677,5.9915,3280800.0
2012-07-19 10:00:00,7.56,7.57,7.5,7.54,5308600.0,5.9915,5.9994,5.9439,5.9756,5308600.0
2012-07-19 10:05:00,7.55,7.55,7.52,7.54,2114100.0,5.9836,5.9836,5.9598,5.9756,2114100.0
2012-07-19 10:10:00,7.54,7.54,7.5,7.52,2558600.0,5.9756,5.9756,5.9439,5.9598,2558600.0
2012-07-19 10:15:00,7.52,7.54,7.51,7.54,2228600.0,5.9598,5.9756,5.9519,5.9756,2228600.0
2012-07-19 10:20:00,7.54,7.56,7.53,7.53,1887200.0,5.9756,5.9915,5.9677,5.9677,1887200.0
2012-07-19 10:25:00,7.53,7.54,7.51,7.51,1099900.0,5.9677,5.9756,5.9519,5.9519,1099900.0
2012-07-19 10:30:00,7.52,7.53,7.51,7.53,1085000.0,5.9598,5.9677,5.9519,5.9677,1085000.0
2012-07-19 10:35:00,7.53,7.53,7.51,7.51,1598300.0,5.9677,5.9677,5.9519,5.9519,1598300.0
2012-07-19 10:40:00,7.52,7.53,7.51,7.53,1540300.0,5.9598,5.9677,5.9519,5.9677,1540300.0
2012-07-19 10:45:00,7.53,7.55,7.52,7.54,1777500.0,5.9677,5.9836,5.9598,5.9756,1777500.0
2012-07-19 10:50:00,7.54,7.55,7.53,7.54,921800.0,5.9756,5.9836,5.9677,5.9756,921800.0
2012-07-19 10:55:00,7.54,7.56,7.53,7.54,1817500.0,5.9756,5.9915,5.9677,5.9756,1817500.0
2012-07-19 11:00:00,7.55,7.55,7.53,7.54,1152300.0,5.9836,5.9836,5.9677,5.9756,1152300.0
2012-07-19 11:05:00,7.54,7.54,7.53,7.54,1205100.0,5.9756,5.9756,5.9677,5.9756,1205100.0
2012-07-19 11:10:00,7.54,7.54,7.53,7.54,920600.0,5.9756,5.9756,5.9677,5.9756,920600.0
2012-07-19 11:15:00,7.54,7.54,7.53,7.54,666200.0,5.9756,5.9756,5.9677,5.9756,666200.0
2012-07-19 11:20:00,7.54,7.54,7.53,7.54,567700.0,5.9756,5.9756,5.9677,5.9756,567700.0
2012-07-19 11:25:00,7.54,7.54,7.53,7.54,825600.0,5.9756,5.9756,5.9677,5.9756,825600.0
2012-07-19 11:30:00,7.53,7.54,7.52,7.53,1463500.0,5.9677,5.9756,5.9598,5.9677,1463500.0
2012-07-19 11:35:00,7.53,7.55,7.52,7.54,1327900.0,5.9677,5.9836,5.9598,5.9756,1327900.0
2012-07-19 11:40:00,7.54,7.54,7.5,7.51,2472300.0,5.9756,5.9756,5.9439,5.9519,2472300.0
2012-07-19 11:45:00,7.51,7.51,7.47,7.49,5834600.0,5.9519,5.9519,5.9202,5.936,5834600.0
2012-07-19 11:50:00,7.49,7.5,7.48,7.48,2064700.0,5.936,5.9439,5.9281,5.9281,2064700.0
2012-07-19 11:55:00,7.49,7.5,7.48,7.5,1152100.0,5.936,5.9439,5.9281,5.9439,1152100.0
2012-07-19 12:00:00,7.5,7.5,7.47,7.49,2324400.0,5.9439,5.9439,5.9202,5.936,2324400.0
2012-07-19 12:05:00,7.49,7.49,7.47,7.48,722400.0,5.936,5.936,5.9202,5.9281,722400.0
2012-07-19 12:10:00,7.48,7.48,7.43,7.45,5021800.0,5.9281,5.9281,5.8885,5.9043,5021800.0
2012-07-19 12:15:00,7.44,7.46,7.43,7.43,2458400.0,5.8964,5.9122,5.8885,5.8885,2458400.0
2012-07-19 12:20:00,7.43,7.44,7.39,7.4,5581800.0,5.8885,5.8964,5.8568,5.8647,5581800.0
2012-07-19 12:25:00,7.4,7.43,7.39,7.39,3519400.0,5.8647,5.8885,5.8568,5.8568,3519400.0
2012-07-19 12:30:00,7.39,7.4,7.33,7.33,6232800.0,5.8568,5.8647,5.8092,5.8092,6232800.0
2012-07-19 12:35:00,7.33,7.37,7.33,7.34,5332900.0,5.8092,5.8409,5.8092,5.8171,5332900.0
2012-07-19 12:40:00,7.34,7.34,7.28,7.3,7026700.0,5.8171,5.8171,5.7696,5.7854,7026700.0
2012-07-19 12:45:00,7.3,7.31,7.28,7.29,5390300.0,5.7854,5.7934,5.7696,5.7775,5390300.0
2012-07-19 12:50:00,7.28,7.3,7.21,7.26,11074700.0,5.7696,5.7854,5.7141,5.7537,11074700.0
2012-07-19 12:55:00,7.26,7.26,7.12,7.18,11602400.0,5.7537,5.7537,5.6428,5.6903,11602400.0
2012-07-19 13:00:00,7.18,7.24,7.17,7.24,9031900.0,5.6903,5.7379,5.6824,5.7379,9031900.0
2012-07-19 13:05:00,7.24,7.27,7.21,7.24,5434300.0,5.7379,5.7616,5.7141,5.7379,5434300.0
2012-07-19 13:10:00,7.25,7.29,7.24,7.28,2120300.0,5.7458,5.7775,5.7379,5.7696,2120300.0
2012-07-19 13:15:00,7.27,7.29,7.23,7.25,3506300.0,5.7616,5.7775,5.7299,5.7458,3506300.0
2012-07-19 13:20:00,7.24,7.25,7.22,7.24,4030700.0,5.7379,5.7458,5.722,5.7379,4030700.0
2012-07-19 13:25:00,7.24,7.31,7.23,7.29,8813300.0,5.7379,5.7934,5.7299,5.7775,8813300.0
2012-07-19 13:30:00,7.29,7.33,7.29,7.31,3797000.0,5.7775,5.8092,5.7775,5.7934,3797000.0
2012-07-19 13:35:00,7.31,7.33,7.29,7.32,2496400.0,5.7934,5.8092,5.7775,5.8013,2496400.0
2012-07-19 13:40:00,7.32,7.32,7.28,7.29,2272800.0,5.8013,5.8013,5.7696,5.7775,2272800.0
2012-07-19 13:45:00,7.29,7.3,7.25,7.26,3047400.0,5.7775,5.7854,5.7458,5.7537,3047400.0
2012-07-19 13:50:00,7.26,7.27,7.25,7.27,1847000.0,5.7537,5.7616,5.7458,5.7616,1847000.0
2012-07-19 13:55:00,7.26,7.29,7.25,7.28,1719400.0,5.7537,5.7775,5.7458,5.7696,1719400.0
2012-07-19 14:00:00,7.27,7.29,7.27,7.28,1613300.0,5.7616,5.7775,5.7616,5.7696,1613300.0
2012-07-19 14:05:00,7.27,7.28,7.25,7.25,1522700.0,5.7616,5.7696,5.7458,5.7458,1522700.0
2012-07-19 14:10:00,7.26,7.26,7.24,7.26,1558100.0,5.7537,5.7537,5.7379,5.7537,1558100.0
2012-07-19 14:15:00,7.26,7.26,7.23,7.24,1674300.0,5.7537,5.7537,5.7299,5.7379,1674300.0
2012-07-19 14:20:00,7.24,7.25,7.21,7.21,2766700.0,5.7379,5.7458,5.7141,5.7141,2766700.0
2012-07-19 14:25:00,7.21,7.22,7.2,7.21,2680200.0,5.7141,5.722,5.7062,5.7141,2680200.0
2012-07-19 14:30:00,7.21,7.24,7.2,7.24,2353300.0,5.7141,5.7379,5.7062,5.7379,2353300.0
2012-07-19 14:35:00,7.24,7.27,7.23,7.26,2932700.0,5.7379,5.7616,5.7299,5.7537,2932700.0
2012-07-19 14:40:00,7.25,7.26,7.22,7.23,2418500.0,5.7458,5.7537,5.722,5.7299,2418500.0
2012-07-19 14:45:00,7.23,7.24,7.21,7.23,1904800.0,5.7299,5.7379,5.7141,5.7299,1904800.0
2012-07-19 14:50:00,7.23,7.23,7.21,7.22,1705800.0,5.7299,5.7299,5.7141,5.722,1705800.0
2012-07-19 14:55:00,7.22,7.23,7.21,7.22,1108100.0,5.722,5.7299,5.7141,5.722,1108100.0
2012-07-19 15:00:00,7.23,7.25,7.22,7.24,2271200.0,5.7299,5.7458,5.722,5.7379,2271200.0
2012-07-19 15:05:00,7.24,7.24,7.22,7.24,2766600.0,5.7379,5.7379,5.722,5.7379,2766600.0
2012-07-19 15:10:00,7.24,7.28,7.23,7.28,2099400.0,5.7379,5.7696,5.7299,5.7696,2099400.0
2012-07-19 15:15:00,7.28,7.3,7.27,7.28,2221300.0,5.7696,5.7854,5.7616,5.7696,2221300.0
2012-07-19 15:20:00,7.28,7.29,7.26,7.27,1792000.0,5.7696,5.7775,5.7537,5.7616,1792000.0
2012-07-19 15:25:00,7.28,7.29,7.27,7.28,1535500.0,5.7696,5.7775,5.7616,5.7696,1535500.0
2012-07-19 15:30:00,7.28,7.28,7.27,7.28,774600.0,5.7696,5.7696,5.7616,5.7696,774600.0
2012-07-19 15:35:00,7.28,7.29,7.26,7.28,3283400.0,5.7696,5.7775,5.7537,5.7696,3283400.0
2012-07-19 15:40:00,7.29,7.3,7.28,7.29,1758300.0,5.7775,5.7854,5.7696,5.7775,1758300.0
2012-07-19 15:45:00,7.3,7.33,7.29,7.3,5183400.0,5.7854,5.8092,5.7775,5.7854,5183400.0
2012-07-19 15:50:00,7.3,7.3,7.27,7.28,4307000.0,5.7854,5.7854,5.7616,5.7696,4307000.0
2012-07-19 15:55:00,7.28,7.29,7.26,7.28,10736500.0,5.7696,5.7775,5.7537,5.7696,10736500.0
2012-07-20 09:30:00,7.21,7.21,7.14,7.17,12837800.0,5.7141,5.7141,5.6586,5.6824,12837800.0
2012-07-20 09:35:00,7.17,7.19,7.1,7.17,6291400.0,5.6824,5.6982,5.6269,5.6824,6291400.0
2012-07-20 09:40:00,7.18,7.18,7.09,7.1,4667500.0,5.6903,5.6903,5.619,5.6269,4667500.0
2012-07-20 09:45:00,7.1,7.11,7.06,7.09,6205300.0,5.6269,5.6348,5.5952,5.619,6205300.0
2012-07-20 09:50:00,7.09,7.11,7.06,7.08,5419700.0,5.619,5.6348,5.5952,5.6111,5419700.0
2012-07-20 09:55:00,7.08,7.1,7.06,7.09,4385000.0,5.6111,5.6269,5.5952,5.619,4385000.0
2012-07-20 10:00:00,7.09,7.11,7.06,7.1,4186000.0,5.619,5.6348,5.5952,5.6269,4186000.0
2012-07-20 10:05:00,7.1,7.1,7.07,7.09,3126900.0,5.6269,5.6269,5.6031,5.619,3126900.0
2012-07-20 10:10:00,7.1,7.12,7.08,7.11,3680600.0,5.6269,5.6428,5.6111,5.6348,3680600.0
2012-07-20 10:15:00,7.1,7.12,7.1,7.1,3805900.0,5.6269,5.6428,5.6269,5.6269,3805900.0
2012-07-20 10:20:00,7.11,7.11,7.08,7.09,2030500.0,5.6348,5.6348,5.6111,5.619,2030500.0
2012-07-20 10:25:00,7.08,7.12,7.08,7.11,3180500.0,5.6111,5.6428,5.6111,5.6348,3180500.0
2012-07-20 10:30:00,7.11,7.12,7.09,7.09,2274500.0,5.6348,5.6428,5.619,5.619,2274500.0
2012-07-20 10:35:00,7.09,7.12,7.09,7.12,2708400.0,5.619,5.6428,5.619,5.6428,2708400.0
2012-07-20 10:40:00,7.12,7.13,7.1,7.11,2161300.0,5.6428,5.6507,5.6269,5.6348,2161300.0
2012-07-20 10:45:00,7.11,7.12,7.09,7.11,1750000.0,5.6348,5.6428,5.619,5.6348,1750000.0
2012-07-20 10:50:00,7.11,7.13,7.1,7.13,1879800.0,5.6348,5.6507,5.6269,5.6507,1879800.0
2012-07-20 10:55:00,7.13,7.14,7.12,7.13,1648600.0,5.6507,5.6586,5.6428,5.6507,1648600.0
2012-07-20 11:00:00,7.13,7.14,7.12,7.14,1351800.0,5.6507,5.6586,5.6428,5.6586,1351800.0
2012-07-20 11:05:00,7.13,7.16,7.13,7.15,2098100.0,5.6507,5.6745,5.6507,5.6665,2098100.0
2012-07-20 11:10:00,7.15,7.16,7.15,7.16,1835500.0,5.6665,5.6745,5.6665,5.6745,1835500.0
2012-07-20 11:15:00,7.15,7.16,7.13,7.13,1756400.0,5.6665,5.6745,5.6507,5.6507,1756400.0
2012-07-20 11:20:00,7.13,7.14,7.13,7.13,631100.0,5.6507,5.6586,5.6507,5.6507,631100.0
2012-07-20 11:25:00,7.14,7.14,7.12,7.13,944300.0,5.6586,5.6586,5.6428,5.6507,944300.0
2012-07-20 11:30:00,7.13,7.14,7.1,7.11,2205600.0,5.6507,5.6586,5.6269,5.6348,2205600.0
2012-07-20 11:35:00,7.11,7.12,7.1,7.11,1187900.0,5.6348,5.6428,5.6269,5.6348,1187900.0
2012-07-20 11:40:00,7.11,7.12,7.11,7.12,624900.0,5.6348,5.6428,5.6348,5.6428,624900.0
2012-07-20 11:45:00,7.11,7.13,7.11,7.13,1326100.0,5.6348,5.6507,5.6348,5.6507,1326100.0
2012-07-20 11:50:00,7.13,7.13,7.11,7.12,1213500.0,5.6507,5.6507,5.6348,5.6428,1213500.0
2012-07-20 11:55:00,7.12,7.13,7.11,7.12,921900.0,5.6428,5.6507,5.6348,5.6428,921900.0
2012-07-20 12:00:00,7.12,7.12,7.1,7.11,2219700.0,5.6428,5.6428,5.6269,5.6348,2219700.0
2012-07-20 12:05:00,7.1,7.11,7.09,7.1,3139600.0,5.6269,5.6348,5.619,5.6269,3139600.0
2012-07-20 12:10:00,7.1,7.11,7.09,7.11,1166400.0,5.6269,5.6348,5.619,5.6348,1166400.0
2012-07-20 12:15:00,7.1,7.11,7.1,7.11,403300.0,5.6269,5.6348,5.6269,5.6348,403300.0
2012-07-20 12:20:00,7.1,7.11,7.09,7.09,1075300.0,5.6269,5.6348,5.619,5.619,1075300.0
2012-07-20 12:25:00,7.1,7.1,7.09,7.1,379400.0,5.6269,5.6269,5.619,5.6269,379400.0
2012-07-20 12:30:00,7.1,7.1,7.08,7.08,1627700.0,5.6269,5.6269,5.6111,5.6111,1627700.0
2012-07-20 12:35:00,7.09,7.09,7.08,7.08,452800.0,5.619,5.619,5.6111,5.6111,452800.0
2012-07-20 12:40:00,7.08,7.1,7.08,7.1,1497200.0,5.6111,5.6269,5.6111,5.6269,1497200.0
2012-07-20 12:45:00,7.09,7.1,7.09,7.09,369300.0,5.619,5.6269,5.619,5.619,369300.0
2012-07-20 12:50:00,7.09,7.1,7.09,7.1,530100.0,5.619,5.6269,5.619,5.6269,530100.0
2012-07-20 12:55:00,7.1,7.11,7.09,7.11,880000.0,5.6269,5.6348,5.619,5.6348,880000.0
2012-07-20 13:00:00,7.11,7.11,7.1,7.11,421200.0,5.6348,5.6348,5.6269,5.6348,421200.0
2012-07-20 13:05:00,7.1,7.11,7.1,7.1,466100.0,5.6269,5.6348,5.6269,5.6269,466100.0
2012-07-20 13:10:00,7.1,7.11,7.1,7.11,637700.0,5.6269,5.6348,5.6269,5.6348,637700.0
2012-07-20 13:15:00,7.11,7.12,7.1,7.12,950300.0,5.6348,5.6428,5.6269,5.6428,950300.0
2012-07-20 13:20:00,7.12,7.12,7.11,7.12,980900.0,5.6428,5.6428,5.6348,5.6428,980900.0
2012-07-20 13:25:00,7.11,7.12,7.1,7.11,1192600.0,5.6348,5.6428,5.6269,5.6348,1192600.0
2012-07-20 13:30:00,7.11,7.11,7.1,7.1,359600.0,5.6348,5.6348,5.6269,5.6269,359600.0
2012-07-20 13:35:00,7.1,7.11,7.1,7.11,376100.0,5.6269,5.6348,5.6269,5.6348,376100.0
2012-07-20 13:40:00,7.1,7.11,7.1,7.11,574300.0,5.6269,5.6348,5.6269,5.6348,574300.0
2012-07-20 13:45:00,7.11,7.11,7.1,7.11,593800.0,5.6348,5.6348,5.6269,5.6348,593800.0
2012-07-20 13:50:00,7.11,7.11,7.1,7.11,725000.0,5.6348,5.6348,5.6269,5.6348,725000.0
2012-07-20 13:55:00,7.11,7.11,7.1,7.1,745200.0,5.6348,5.6348,5.6269,5.6269,745200.0
2012-07-20 14:00:00,7.1,7.11,7.1,7.11,497400.0,5.6269,5.6348,5.6269,5.6348,497400.0
2012-07-20 14:05:00,7.11,7.12,7.1,7.1,1449000.0,5.6348,5.6428,5.6269,5.6269,1449000.0
2012-07-20 14:10:00,7.11,7.11,7.1,7.1,411500.0,5.6348,5.6348,5.6269,5.6269,411500.0
2012-07-20 14:15:00,7.11,7.11,7.1,7.11,333000.0,5.6348,5.6348,5.6269,5.6348,333000.0
2012-07-20 14:20:00,7.1,7.11,7.1,7.11,678000.0,5.6269,5.6348,5.6269,5.6348,678000.0
2012-07-20 14:25:00,7.11,7.11,7.1,7.11,750200.0,5.6348,5.6348,5.6269,5.6348,750200.0
2012-07-20 14:30:00,7.1,7.11,7.09,7.1,2635600.0,5.6269,5.6348,5.619,5.6269,2635600.0
2012-07-20 14:35:00,7.1,7.11,7.09,7.1,1618900.0,5.6269,5.6348,5.619,5.6269,1618900.0
2012-07-20 14:40:00,7.1,7.11,7.1,7.11,303200.0,5.6269,5.6348,5.6269,5.6348,303200.0
2012-07-20 14:45:00,7.11,7.11,7.09,7.1,2329800.0,5.6348,5.6348,5.619,5.6269,2329800.0
2012-07-20 14:50:00,7.11,7.11,7.1,7.11,562200.0,5.6348,5.6348,5.6269,5.6348,562200.0
2012-07-20 14:55:00,7.11,7.11,7.1,7.11,353600.0,5.6348,5.6348,5.6269,5.6348,353600.0
2012-07-20 15:00:00,7.11,7.11,7.1,7.11,557200.0,5.6348,5.6348,5.6269,5.6348,557200.0
2012-07-20 15:05:00,7.11,7.11,7.1,7.11,650600.0,5.6348,5.6348,5.6269,5.6348,650600.0
2012-07-20 15:10:00,7.11,7.11,7.1,7.11,969900.0,5.6348,5.6348,5.6269,5.6348,969900.0
2012-07-20 15:15:00,7.11,7.12,7.1,7.11,1900000.0,5.6348,5.6428,5.6269,5.6348,1900000.0
2012-07-20 15:20:00,7.11,7.12,7.1,7.11,1106100.0,5.6348,5.6428,5.6269,5.6348,1106100.0
2012-07-20 15:25:00,7.12,7.12,7.1,7.11,2189000.0,5.6428,5.6428,5.6269,5.6348,2189000.0
2012-07-20 15:30:00,7.11,7.11,7.09,7.1,4329300.0,5.6348,5.6348,5.619,5.6269,4329300.0
2012-07-20 15:35:00,7.1,7.1,7.09,7.1,1316300.0,5.6269,5.6269,5.619,5.6269,1316300.0
2012-07-20 15:40:00,7.1,7.1,7.09,7.09,1418700.0,5.6269,5.6269,5.619,5.619,1418700.0
2012-07-20 15:45:00,7.09,7.1,7.09,7.09,1783800.0,5.619,5.6269,5.619,5.619,1783800.0
2012-07-20 15:50:00,7.09,7.1,7.08,7.09,3373500.0,5.619,5.6269,5.6111,5.619,3373500.0
2012-07-20 15:55:00,7.08,7.09,7.07,7.08,8757900.0,5.6111,5.619,5.6031,5.6111,8757900.0
2012-07-23 09:30:00,6.94,6.95,6.9,6.94,11989800.0,5.5001,5.508,5.4684,5.5001,11989800.0
2012-07-23 09:35:00,6.94,7.0,6.93,6.97,7747000.0,5.5001,5.5477,5.4922,5.5239,7747000.0
2012-07-23 09:40:00,6.97,6.97,6.94,6.96,3585900.0,5.5239,5.5239,5.5001,5.516,3585900.0
2012-07-23 09:45:00,6.96,6.97,6.92,6.94,3498700.0,5.516,5.5239,5.4843,5.5001,3498700.0
2012-07-23 09:50:00,6.93,6.94,6.91,6.92,3758900.0,5.4922,5.5001,5.4763,5.4843,3758900.0
2012-07-23 09:55:00,6.93,6.96,6.92,6.95,3466700.0,5.4922,5.516,5.4843,5.508,3466700.0
2012-07-23 10:00:00,6.95,6.95,6.92,6.94,2745800.0,5.508,5.508,5.4843,5.5001,2745800.0
2012-07-23 10:05:00,6.94,6.94,6.91,6.91,2249900.0,5.5001,5.5001,5.4763,5.4763,2249900.0
2012-07-23 10:10:00,6.91,6.94,6.9,6.93,2685000.0,5.4763,5.5001,5.4684,5.4922,2685000.0
2012-07-23 10:15:00,6.93,6.94,6.92,6.94,1858600.0,5.4922,5.5001,5.4843,5.5001,1858600.0
2012-07-23 10:20:00,6.94,6.95,6.92,6.94,2288500.0,5.5001,5.508,5.4843,5.5001,2288500.0
2012-07-23 10:25:00,6.94,6.95,6.93,6.94,1520100.0,5.5001,5.508,5.4922,5.5001,1520100.0
2012-07-23 10:30:00,6.94,6.97,6.94,6.97,1975000.0,5.5001,5.5239,5.5001,5.5239,1975000.0
2012-07-23 10:35:00,6.96,6.99,6.96,6.98,2811300.0,5.516,5.5397,5.516,5.5318,2811300.0
2012-07-23 10:40:00,6.98,6.98,6.96,6.96,1810200.0,5.5318,5.5318,5.516,5.516,1810200.0
2012-07-23 10:45:00,6.97,6.99,6.96,6.99,1476500.0,5.5239,5.5397,5.516,5.5397,1476500.0
2012-07-23 10:50:00,6.98,7.0,6.98,6.99,2953900.0,5.5318,5.5477,5.5318,5.5397,2953900.0
2012-07-23 10:55:00,7.0,7.01,6.98,6.98,2453300.0,5.5477,5.5556,5.5318,5.5318,2453300.0
2012-07-23 11:00:00,6.99,7.0,6.98,7.0,1219000.0,5.5397,5.5477,5.5318,5.5477,1219000.0
2012-07-23 11:05:00,6.99,7.0,6.98,6.98,1581800.0,5.5397,5.5477,5.5318,5.5318,1581800.0
2012-07-23 11:10:00,6.99,7.0,6.97,6.97,2273500.0,5.5397,5.5477,5.5239,5.5239,2273500.0
2012-07-23 11:15:00,6.97,6.98,6.95,6.96,1868500.0,5.5239,5.5318,5.508,5.516,1868500.0
2012-07-23 11:20:00,6.96,6.97,6.95,6.96,1413900.0,5.516,5.5239,5.508,5.516,1413900.0
2012-07-23 11:25:00,6.96,6.98,6.95,6.98,1797800.0,5.516,5.5318,5.508,5.5318,1797800.0
2012-07-23 11:30:00,6.97,6.98,6.96,6.96,858000.0,5.5239,5.5318,5.516,5.516,858000.0
2012-07-23 11:35:00,6.97,6.97,6.95,6.96,1064600.0,5.5239,5.5239,5.508,5.516,1064600.0
2012-07-23 11:40:00,6.96,6.96,6.95,6.96,549800.0,5.516,5.516,5.508,5.516,549800.0
2012-07-23 11:45:00,6.96,6.97,6.95,6.97,1205600.0,5.516,5.5239,5.508,5.5239,1205600.0
2012-07-23 11:50:00,6.97,6.99,6.96,6.99,1693400.0,5.5239,5.5397,5.516,5.5397,1693400.0
2012-07-23 11:55:00,6.99,6.99,6.97,6.98,869800.0,5.5397,5.5397,5.5239,5.5318,869800.0
2012-07-23 12:00:00,6.98,6.98,6.97,6.97,349500.0,5.5318,5.5318,5.5239,5.5239,349500.0
2012-07-23 12:05:00,6.97,6.98,6.97,6.98,702400.0,5.5239,5.5318,5.5239,5.5318,702400.0
2012-07-23 12:10:00,6.98,6.99,6.96,6.97,1447800.0,5.5318,5.5397,5.516,5.5239,1447800.0
2012-07-23 12:15:00,6.97,6.97,6.95,6.96,834400.0,5.5239,5.5239,5.508,5.516,834400.0
2012-07-23 12:20:00,6.95,6.96,6.95,6.96,693300.0,5.508,5.516,5.508,5.516,693300.0
2012-07-23 12:25:00,6.96,6.97,6.95,6.96,1230300.0,5.516,5.5239,5.508,5.516,1230300.0
2012-07-23 12:30:00,6.96,6.96,6.95,6.96,697200.0,5.516,5.516,5.508,5.516,697200.0
2012-07-23 12:35:00,6.96,6.97,6.95,6.97,1363500.0,5.516,5.5239,5.508,5.5239,1363500.0
2012-07-23 12:40:00,6.96,6.97,6.95,6.96,852300.0,5.516,5.5239,5.508,5.516,852300.0
2012-07-23 12:45:00,6.96,6.97,6.95,6.97,684000.0,5.516,5.5239,5.508,5.5239,684000.0
2012-07-23 12:50:00,6.97,6.99,6.96,6.99,1960500.0,5.5239,5.5397,5.516,5.5397,1960500.0
2012-07-23 12:55:00,6.98,6.99,6.98,6.98,334400.0,5.5318,5.5397,5.5318,5.5318,334400.0
2012-07-23 13:00:00,6.98,6.99,6.97,6.98,711300.0,5.5318,5.5397,5.5239,5.5318,711300.0
2012-07-23 13:05:00,6.98,6.98,6.97,6.98,847100.0,5.5318,5.5318,5.5239,5.5318,847100.0
2012-07-23 13:10:00,6.98,6.99,6.97,6.99,1341500.0,5.5318,5.5397,5.5239,5.5397,1341500.0
2012-07-23 13:15:00,6.99,7.0,6.98,7.0,768000.0,5.5397,5.5477,5.5318,5.5477,768000.0
2012-07-23 13:20:00,6.99,7.02,6.99,7.02,1905200.0,5.5397,5.5635,5.5397,5.5635,1905200.0
2012-07-23 13:25:00,7.02,7.07,7.0,7.05,5664400.0,5.5635,5.6031,5.5477,5.5873,5664400.0
2012-07-23 13:30:00,7.04,7.09,7.04,7.06,4465400.0,5.5794,5.619,5.5794,5.5952,4465400.0
2012-07-23 13:35:00,7.06,7.07,7.05,7.06,1853500.0,5.5952,5.6031,5.5873,5.5952,1853500.0
2012-07-23 13:40:00,7.05,7.1,7.05,7.09,3270500.0,5.5873,5.6269,5.5873,5.619,3270500.0
2012-07-23 13:45:00,7.08,7.09,7.07,7.08,1161300.0,5.6111,5.619,5.6031,5.6111,1161300.0
2012-07-23 13:50:00,7.07,7.08,7.03,7.04,2035600.0,5.6031,5.6111,5.5714,5.5794,2035600.0
2012-07-23 13:55:00,7.03,7.05,7.03,7.04,1220400.0,5.5714,5.5873,5.5714,5.5794,1220400.0
2012-07-23 14:00:00,7.04,7.05,7.03,7.04,1200500.0,5.5794,5.5873,5.5714,5.5794,1200500.0
2012-07-23 14:05:00,7.04,7.08,7.04,7.06,2461500.0,5.5794,5.6111,5.5794,5.5952,2461500.0
2012-07-23 14:10:00,7.06,7.09,7.05,7.07,1914800.0,5.5952,5.619,5.5873,5.6031,1914800.0
2012-07-23 14:15:00,7.08,7.12,7.07,7.07,4275500.0,5.6111,5.6428,5.6031,5.6031,4275500.0
2012-07-23 14:20:00,7.08,7.1,7.07,7.09,1469200.0,5.6111,5.6269,5.6031,5.619,1469200.0
2012-07-23 14:25:00,7.09,7.09,7.08,7.08,635900.0,5.619,5.619,5.6111,5.6111,635900.0
2012-07-23 14:30:00,7.08,7.09,7.07,7.07,824400.0,5.6111,5.619,5.6031,5.6031,824400.0
2012-07-23 14:35:00,7.07,7.09,7.07,7.09,736900.0,5.6031,5.619,5.6031,5.619,736900.0
2012-07-23 14:40:00,7.08,7.09,7.08,7.08,490300.0,5.6111,5.619,5.6111,5.6111,490300.0
2012-07-23 14:45:00,7.08,7.09,7.07,7.08,613900.0,5.6111,5.619,5.6031,5.6111,613900.0
2012-07-23 14:50:00,7.08,7.08,7.07,7.07,955700.0,5.6111,5.6111,5.6031,5.6031,955700.0
2012-07-23 14:55:00,7.07,7.08,7.07,7.08,426300.0,5.6031,5.6111,5.6031,5.6111,426300.0
2012-07-23 15:00:00,7.08,7.08,7.04,7.05,2284300.0,5.6111,5.6111,5.5794,5.5873,2284300.0
2012-07-23 15:05:00,7.06,7.08,7.05,7.08,1345400.0,5.5952,5.6111,5.5873,5.6111,1345400.0
2012-07-23 15:10:00,7.08,7.08,7.07,7.08,629600.0,5.6111,5.6111,5.6031,5.6111,629600.0
2012-07-23 15:15:00,7.07,7.08,7.07,7.07,654600.0,5.6031,5.6111,5.6031,5.6031,654600.0
2012-07-23 15:20:00,7.07,7.09,7.07,7.09,1368500.0,5.6031,5.619,5.6031,5.619,1368500.0
2012-07-23 15:25:00,7.08,7.12,7.08,7.11,3905200.0,5.6111,5.6428,5.6111,5.6348,3905200.0
2012-07-23 15:30:00,7.11,7.11,7.08,7.1,1504500.0,5.6348,5.6348,5.6111,5.6269,1504500.0
2012-07-23 15:35:00,7.1,7.1,7.08,7.08,1393100.0,5.6269,5.6269,5.6111,5.6111,1393100.0
2012-07-23 15:40:00,7.08,7.1,7.08,7.1,1586600.0,5.6111,5.6269,5.6111,5.6269,1586600.0
2012-07-23 15:45:00,7.1,7.15,7.09,7.14,4528700.0,5.6269,5.6665,5.619,5.6586,4528700.0
2012-07-23 15:50:00,7.15,7.15,7.12,7.13,3844400.0,5.6665,5.6665,5.6428,5.6507,3844400.0
2012-07-23 15:55:00,7.13,7.13,7.09,7.09,5444300.0,5.6507,5.6507,5.619,5.619,5444300.0
2012-07-24 09:30:00,7.16,7.18,7.15,7.16,4452300.0,5.6745,5.6903,5.6665,5.6745,4452300.0
2012-07-24 09:35:00,7.15,7.16,7.11,7.12,2323800.0,5.6665,5.6745,5.6348,5.6428,2323800.0
2012-07-24 09:40:00,7.11,7.17,7.11,7.16,2806200.0,5.6348,5.6824,5.6348,5.6745,2806200.0
2012-07-24 09:45:00,7.17,7.17,7.14,7.15,1591300.0,5.6824,5.6824,5.6586,5.6665,1591300.0
2012-07-24 09:50:00,7.15,7.16,7.11,7.12,1847200.0,5.6665,5.6745,5.6348,5.6428,1847200.0
2012-07-24 09:55:00,7.12,7.15,7.11,7.13,1810200.0,5.6428,5.6665,5.6348,5.6507,1810200.0
2012-07-24 10:00:00,7.12,7.15,7.12,7.14,2775100.0,5.6428,5.6665,5.6428,5.6586,2775100.0
2012-07-24 10:05:00,7.14,7.14,7.12,7.13,1922100.0,5.6586,5.6586,5.6428,5.6507,1922100.0
2012-07-24 10:10:00,7.13,7.13,7.1,7.11,2358500.0,5.6507,5.6507,5.6269,5.6348,2358500.0
2012-07-24 10:15:00,7.11,7.11,7.06,7.06,3980300.0,5.6348,5.6348,5.5952,5.5952,3980300.0
2012-07-24 10:20:00,7.07,7.08,7.06,7.08,1574300.0,5.6031,5.6111,5.5952,5.6111,1574300.0
2012-07-24 10:25:00,7.07,7.08,7.01,7.04,4410500.0,5.6031,5.6111,5.5556,5.5794,4410500.0
2012-07-24 10:30:00,7.04,7.06,7.04,7.05,1020300.0,5.5794,5.5952,5.5794,5.5873,1020300.0
2012-07-24 10:35:00,7.06,7.07,7.05,7.05,1221300.0,5.5952,5.6031,5.5873,5.5873,1221300.0
2012-07-24 10:40:00,7.05,7.06,7.03,7.04,1496500.0,5.5873,5.5952,5.5714,5.5794,1496500.0
2012-07-24 10:45:00,7.04,7.06,7.02,7.03,1680900.0,5.5794,5.5952,5.5635,5.5714,1680900.0
2012-07-24 10:50:00,7.04,7.05,7.03,7.04,725100.0,5.5794,5.5873,5.5714,5.5794,725100.0
2012-07-24 10:55:00,7.04,7.05,7.02,7.04,1347600.0,5.5794,5.5873,5.5635,5.5794,1347600.0
2012-07-24 11:00:00,7.04,7.04,7.02,7.04,760700.0,5.5794,5.5794,5.5635,5.5794,760700.0
2012-07-24 11:05:00,7.04,7.04,7.02,7.03,1705100.0,5.5794,5.5794,5.5635,5.5714,1705100.0
2012-07-24 11:10:00,7.04,7.04,7.02,7.04,1189200.0,5.5794,5.5794,5.5635,5.5794,1189200.0
2012-07-24 11:15:00,7.03,7.06,7.03,7.06,1086500.0,5.5714,5.5952,5.5714,5.5952,1086500.0
2012-07-24 11:20:00,7.06,7.08,7.05,7.08,1611000.0,5.5952,5.6111,5.5873,5.6111,1611000.0
2012-07-24 11:25:00,7.08,7.09,7.05,7.06,1639800.0,5.6111,5.619,5.5873,5.5952,1639800.0
2012-07-24 11:30:00,7.06,7.06,7.03,7.03,1617800.0,5.5952,5.5952,5.5714,5.5714,1617800.0
2012-07-24 11:35:00,7.03,7.05,7.02,7.03,2695300.0,5.5714,5.5873,5.5635,5.5714,2695300.0
2012-07-24 11:40:00,7.03,7.03,7.01,7.01,2350000.0,5.5714,5.5714,5.5556,5.5556,2350000.0
2012-07-24 11:45:00,7.01,7.05,7.01,7.05,1914900.0,5.5556,5.5873,5.5556,5.5873,1914900.0
2012-07-24 11:50:00,7.04,7.05,7.03,7.03,1121900.0,5.5794,5.5873,5.5714,5.5714,1121900.0
2012-07-24 11:55:00,7.03,7.04,7.02,7.03,755800.0,5.5714,5.5794,5.5635,5.5714,755800.0
2012-07-24 12:00:00,7.03,7.03,6.98,6.99,3709200.0,5.5714,5.5714,5.5318,5.5397,3709200.0
2012-07-24 12:05:00,6.99,7.02,6.98,7.02,1302700.0,5.5397,5.5635,5.5318,5.5635,1302700.0
2012-07-24 12:10:00,7.02,7.03,7.01,7.01,914300.0,5.5635,5.5714,5.5556,5.5556,914300.0
2012-07-24 12:15:00,7.01,7.02,7.01,7.01,291500.0,5.5556,5.5635,5.5556,5.5556,291500.0
2012-07-24 12:20:00,7.01,7.02,6.98,7.01,2139300.0,5.5556,5.5635,5.5318,5.5556,2139300.0
2012-07-24 12:25:00,7.0,7.02,7.0,7.01,711200.0,5.5477,5.5635,5.5477,5.5556,711200.0
2012-07-24 12:30:00,7.01,7.02,7.0,7.02,630800.0,5.5556,5.5635,5.5477,5.5635,630800.0
2012-07-24 12:35:00,7.02,7.04,7.01,7.03,1251600.0,5.5635,5.5794,5.5556,5.5714,1251600.0
2012-07-24 12:40:00,7.03,7.04,7.02,7.03,411500.0,5.5714,5.5794,5.5635,5.5714,411500.0
2012-07-24 12:45:00,7.04,7.04,7.02,7.03,817800.0,5.5794,5.5794,5.5635,5.5714,817800.0
2012-07-24 12:50:00,7.03,7.03,7.01,7.03,672600.0,5.5714,5.5714,5.5556,5.5714,672600.0
2012-07-24 12:55:00,7.02,7.04,7.02,7.03,446500.0,5.5635,5.5794,5.5635,5.5714,446500.0
2012-07-24 13:00:00,7.03,7.04,7.02,7.03,474000.0,5.5714,5.5794,5.5635,5.5714,474000.0
2012-07-24 13:05:00,7.02,7.03,7.02,7.03,188200.0,5.5635,5.5714,5.5635,5.5714,188200.0
2012-07-24 13:10:00,7.02,7.05,7.01,7.04,1499100.0,5.5635,5.5873,5.5556,5.5794,1499100.0
2012-07-24 13:15:00,7.05,7.05,7.02,7.04,1112100.0,5.5873,5.5873,5.5635,5.5794,1112100.0
2012-07-24 13:20:00,7.04,7.04,7.02,7.02,323800.0,5.5794,5.5794,5.5635,5.5635,323800.0
2012-07-24 13:25:00,7.03,7.03,7.01,7.03,609200.0,5.5714,5.5714,5.5556,5.5714,609200.0
2012-07-24 13:30:00,7.03,7.03,7.01,7.03,519700.0,5.5714,5.5714,5.5556,5.5714,519700.0
2012-07-24 13:35:00,7.03,7.03,7.01,7.02,365200.0,5.5714,5.5714,5.5556,5.5635,365200.0
2012-07-24 13:40:00,7.01,7.02,7.01,7.01,227700.0,5.5556,5.5635,5.5556,5.5556,227700.0
2012-07-24 13:45:00,7.02,7.02,7.01,7.01,633900.0,5.5635,5.5635,5.5556,5.5556,633900.0
2012-07-24 13:50:00,7.01,7.03,7.01,7.03,1215600.0,5.5556,5.5714,5.5556,5.5714,1215600.0
2012-07-24 13:55:00,7.03,7.03,7.02,7.02,290000.0,5.5714,5.5714,5.5635,5.5635,290000.0
2012-07-24 14:00:00,7.02,7.03,7.01,7.02,538300.0,5.5635,5.5714,5.5556,5.5635,538300.0
2012-07-24 14:05:00,7.01,7.02,7.0,7.01,617000.0,5.5556,5.5635,5.5477,5.5556,617000.0
2012-07-24 14:10:00,7.0,7.01,7.0,7.0,659000.0,5.5477,5.5556,5.5477,5.5477,659000.0
2012-07-24 14:15:00,7.0,7.02,7.0,7.01,1061400.0,5.5477,5.5635,5.5477,5.5556,1061400.0
2012-07-24 14:20:00,7.0,7.01,7.0,7.0,288000.0,5.5477,5.5556,5.5477,5.5477,288000.0
2012-07-24 14:25:00,7.0,7.01,6.99,7.01,2959700.0,5.5477,5.5556,5.5397,5.5556,2959700.0
2012-07-24 14:30:00,7.0,7.02,7.0,7.01,1281900.0,5.5477,5.5635,5.5477,5.5556,1281900.0
2012-07-24 14:35:00,7.01,7.03,7.01,7.03,815700.0,5.5556,5.5714,5.5556,5.5714,815700.0
2012-07-24 14:40:00,7.02,7.03,7.01,7.02,724500.0,5.5635,5.5714,5.5556,5.5635,724500.0
2012-07-24 14:45:00,7.02,7.02,7.01,7.01,334600.0,5.5635,5.5635,5.5556,5.5556,334600.0
2012-07-24 14:50:00,7.02,7.02,7.0,7.01,2214800.0,5.5635,5.5635,5.5477,5.5556,2214800.0
2012-07-24 14:55:00,7.01,7.01,6.98,6.99,3139900.0,5.5556,5.5556,5.5318,5.5397,3139900.0
2012-07-24 15:00:00,6.99,7.0,6.98,6.99,763800.0,5.5397,5.5477,5.5318,5.5397,763800.0
2012-07-24 15:05:00,6.98,7.01,6.97,6.98,3293800.0,5.5318,5.5556,5.5239,5.5318,3293800.0
2012-07-24 15:10:00,6.97,6.99,6.97,6.98,1114600.0,5.5239,5.5397,5.5239,5.5318,1114600.0
2012-07-24 15:15:00,6.99,6.99,6.97,6.99,793300.0,5.5397,5.5397,5.5239,5.5397,793300.0
2012-07-24 15:20:00,6.99,7.02,6.98,7.02,1979800.0,5.5397,5.5635,5.5318,5.5635,1979800.0
2012-07-24 15:25:00,7.02,7.04,7.0,7.03,4074900.0,5.5635,5.5794,5.5477,5.5714,4074900.0
2012-07-24 15:30:00,7.03,7.03,7.0,7.01,1779400.0,5.5714,5.5714,5.5477,5.5556,1779400.0
2012-07-24 15:35:00,7.02,7.05,7.01,7.05,2465300.0,5.5635,5.5873,5.5556,5.5873,2465300.0
2012-07-24 15:40:00,7.04,7.06,7.03,7.03,2659400.0,5.5794,5.5952,5.5714,5.5714,2659400.0
2012-07-24 15:45:00,7.04,7.04,6.99,7.0,3418800.0,5.5794,5.5794,5.5397,5.5477,3418800.0
2012-07-24 15:50:00,7.0,7.05,6.99,7.04,6267800.0,5.5477,5.5873,5.5397,5.5794,6267800.0
2012-07-24 15:55:00,7.04,7.06,7.03,7.05,7795600.0,5.5794,5.5952,5.5714,5.5873,7795600.0
2012-07-25 09:30:00,7.11,7.15,7.1,7.14,5296000.0,5.6348,5.6665,5.6269,5.6586,5296000.0
2012-07-25 09:35:00,7.14,7.16,7.12,7.16,4057200.0,5.6586,5.6745,5.6428,5.6745,4057200.0
2012-07-25 09:40:00,7.16,7.16,7.13,7.16,2520400.0,5.6745,5.6745,5.6507,5.6745,2520400.0
2012-07-25 09:45:00,7.15,7.16,7.1,7.1,3937700.0,5.6665,5.6745,5.6269,5.6269,3937700.0
2012-07-25 09:50:00,7.1,7.11,7.04,7.06,4354500.0,5.6269,5.6348,5.5794,5.5952,4354500.0
2012-07-25 09:55:00,7.05,7.12,7.05,7.1,3228100.0,5.5873,5.6428,5.5873,5.6269,3228100.0
2012-07-25 10:00:00,7.11,7.11,7.06,7.08,3291600.0,5.6348,5.6348,5.5952,5.6111,3291600.0
2012-07-25 10:05:00,7.07,7.09,7.06,7.07,1567300.0,5.6031,5.619,5.5952,5.6031,1567300.0
2012-07-25 10:10:00,7.07,7.1,7.07,7.1,2272600.0,5.6031,5.6269,5.6031,5.6269,2272600.0
2012-07-25 10:15:00,7.1,7.1,7.06,7.06,2198500.0,5.6269,5.6269,5.5952,5.5952,2198500.0
2012-07-25 10:20:00,7.06,7.08,7.06,7.07,1677800.0,5.5952,5.6111,5.5952,5.6031,1677800.0
2012-07-25 10:25:00,7.06,7.07,7.06,7.07,733200.0,5.5952,5.6031,5.5952,5.6031,733200.0
2012-07-25 10:30:00,7.07,7.07,7.04,7.04,1548300.0,5.6031,5.6031,5.5794,5.5794,1548300.0
2012-07-25 10:35:00,7.04,7.07,7.04,7.06,1207700.0,5.5794,5.6031,5.5794,5.5952,1207700.0
2012-07-25 10:40:00,7.06,7.09,7.05,7.08,2469900.0,5.5952,5.619,5.5873,5.6111,2469900.0
2012-07-25 10:45:00,7.08,7.08,7.05,7.06,807600.0,5.6111,5.6111,5.5873,5.5952,807600.0
2012-07-25 10:50:00,7.05,7.06,7.01,7.02,2276400.0,5.5873,5.5952,5.5556,5.5635,2276400.0
2012-07-25 10:55:00,7.01,7.04,7.01,7.02,1879700.0,5.5556,5.5794,5.5556,5.5635,1879700.0
2012-07-25 11:00:00,7.02,7.03,7.02,7.02,803600.0,5.5635,5.5714,5.5635,5.5635,803600.0
2012-07-25 11:05:00,7.03,7.05,7.02,7.04,1532200.0,5.5714,5.5873,5.5635,5.5794,1532200.0
2012-07-25 11:10:00,7.05,7.05,7.04,7.04,794600.0,5.5873,5.5873,5.5794,5.5794,794600.0
2012-07-25 11:15:00,7.05,7.05,7.04,7.04,815700.0,5.5873,5.5873,5.5794,5.5794,815700.0
2012-07-25 11:20:00,7.04,7.05,7.03,7.04,1383300.0,5.5794,5.5873,5.5714,5.5794,1383300.0
2012-07-25 11:25:00,7.03,7.07,7.03,7.06,1519400.0,5.5714,5.6031,5.5714,5.5952,1519400.0
2012-07-25 11:30:00,7.06,7.08,7.05,7.07,2436500.0,5.5952,5.6111,5.5873,5.6031,2436500.0
2012-07-25 11:35:00,7.07,7.09,7.05,7.08,1872800.0,5.6031,5.619,5.5873,5.6111,1872800.0
2012-07-25 11:40:00,7.08,7.09,7.07,7.08,980500.0,5.6111,5.619,5.6031,5.6111,980500.0
2012-07-25 11:45:00,7.08,7.08,7.05,7.06,831400.0,5.6111,5.6111,5.5873,5.5952,831400.0
2012-07-25 11:50:00,7.05,7.08,7.05,7.08,711100.0,5.5873,5.6111,5.5873,5.6111,711100.0
2012-07-25 11:55:00,7.08,7.08,7.07,7.07,923500.0,5.6111,5.6111,5.6031,5.6031,923500.0
2012-07-25 12:00:00,7.08,7.09,7.07,7.08,824700.0,5.6111,5.619,5.6031,5.6111,824700.0
2012-07-25 12:05:00,7.08,7.09,7.07,7.07,1235200.0,5.6111,5.619,5.6031,5.6031,1235200.0
2012-07-25 12:10:00,7.07,7.08,7.06,7.07,423300.0,5.6031,5.6111,5.5952,5.6031,423300.0
2012-07-25 12:15:00,7.07,7.07,7.06,7.07,454800.0,5.6031,5.6031,5.5952,5.6031,454800.0
2012-07-25 12:20:00,7.07,7.08,7.06,7.08,613700.0,5.6031,5.6111,5.5952,5.6111,613700.0
2012-07-25 12:25:00,7.08,7.08,7.06,7.07,401700.0,5.6111,5.6111,5.5952,5.6031,401700.0
2012-07-25 12:30:00,7.07,7.07,7.06,7.07,265300.0,5.6031,5.6031,5.5952,5.6031,265300.0
2012-07-25 12:35:00,7.06,7.07,7.06,7.07,493900.0,5.5952,5.6031,5.5952,5.6031,493900.0
2012-07-25 12:40:00,7.06,7.08,7.06,7.08,686900.0,5.5952,5.6111,5.5952,5.6111,686900.0
2012-07-25 12:45:00,7.07,7.1,7.07,7.1,2902000.0,5.6031,5.6269,5.6031,5.6269,2902000.0
2012-07-25 12:50:00,7.1,7.12,7.09,7.12,1867200.0,5.6269,5.6428,5.619,5.6428,1867200.0
2012-07-25 12:55:00,7.12,7.12,7.1,7.11,543100.0,5.6428,5.6428,5.6269,5.6348,543100.0
2012-07-25 13:00:00,7.1,7.11,7.1,7.11,640300.0,5.6269,5.6348,5.6269,5.6348,640300.0
2012-07-25 13:05:00,7.1,7.11,7.1,7.1,599200.0,5.6269,5.6348,5.6269,5.6269,599200.0
2012-07-25 13:10:00,7.1,7.11,7.1,7.11,695300.0,5.6269,5.6348,5.6269,5.6348,695300.0
2012-07-25 13:15:00,7.11,7.12,7.1,7.11,1514400.0,5.6348,5.6428,5.6269,5.6348,1514400.0
2012-07-25 13:20:00,7.11,7.13,7.11,7.12,1549300.0,5.6348,5.6507,5.6348,5.6428,1549300.0
2012-07-25 13:25:00,7.12,7.13,7.12,7.13,520900.0,5.6428,5.6507,5.6428,5.6507,520900.0
2012-07-25 13:30:00,7.12,7.13,7.11,7.13,1253300.0,5.6428,5.6507,5.6348,5.6507,1253300.0
2012-07-25 13:35:00,7.13,7.13,7.12,7.13,721500.0,5.6507,5.6507,5.6428,5.6507,721500.0
2012-07-25 13:40:00,7.13,7.13,7.11,7.11,814200.0,5.6507,5.6507,5.6348,5.6348,814200.0
2012-07-25 13:45:00,7.11,7.12,7.09,7.1,752200.0,5.6348,5.6428,5.619,5.6269,752200.0
2012-07-25 13:50:00,7.09,7.1,7.09,7.1,667600.0,5.619,5.6269,5.619,5.6269,667600.0
2012-07-25 13:55:00,7.09,7.1,7.09,7.1,279400.0,5.619,5.6269,5.619,5.6269,279400.0
2012-07-25 14:00:00,7.1,7.1,7.08,7.08,1055500.0,5.6269,5.6269,5.6111,5.6111,1055500.0
2012-07-25 14:05:00,7.08,7.09,7.08,7.08,524900.0,5.6111,5.619,5.6111,5.6111,524900.0
2012-07-25 14:10:00,7.08,7.09,7.08,7.09,361100.0,5.6111,5.619,5.6111,5.619,361100.0
2012-07-25 14:15:00,7.08,7.09,7.08,7.09,279200.0,5.6111,5.619,5.6111,5.619,279200.0
2012-07-25 14:20:00,7.08,7.1,7.08,7.1,1305500.0,5.6111,5.6269,5.6111,5.6269,1305500.0
2012-07-25 14:25:00,7.1,7.11,7.09,7.11,3630300.0,5.6269,5.6348,5.619,5.6348,3630300.0
2012-07-25 14:30:00,7.11,7.11,7.1,7.11,735800.0,5.6348,5.6348,5.6269,5.6348,735800.0
2012-07-25 14:35:00,7.11,7.11,7.09,7.09,925600.0,5.6348,5.6348,5.619,5.619,925600.0
2012-07-25 14:40:00,7.09,7.1,7.09,7.1,573100.0,5.619,5.6269,5.619,5.6269,573100.0
2012-07-25 14:45:00,7.09,7.11,7.09,7.11,993300.0,5.619,5.6348,5.619,5.6348,993300.0
2012-07-25 14:50:00,7.11,7.12,7.1,7.11,1239700.0,5.6348,5.6428,5.6269,5.6348,1239700.0
2012-07-25 14:55:00,7.1,7.11,7.09,7.1,505600.0,5.6269,5.6348,5.619,5.6269,505600.0
2012-07-25 15:00:00,7.09,7.1,7.08,7.08,542900.0,5.619,5.6269,5.6111,5.6111,542900.0
2012-07-25 15:05:00,7.09,7.09,7.08,7.08,599300.0,5.619,5.619,5.6111,5.6111,599300.0
2012-07-25 15:10:00,7.08,7.09,7.06,7.06,989300.0,5.6111,5.619,5.5952,5.5952,989300.0
2012-07-25 15:15:00,7.06,7.07,7.06,7.07,1465100.0,5.5952,5.6031,5.5952,5.6031,1465100.0
2012-07-25 15:20:00,7.06,7.07,7.05,7.05,1013300.0,5.5952,5.6031,5.5873,5.5873,1013300.0
2012-07-25 15:25:00,7.05,7.07,7.05,7.06,1748600.0,5.5873,5.6031,5.5873,5.5952,1748600.0
2012-07-25 15:30:00,7.06,7.06,7.04,7.04,1514400.0,5.5952,5.5952,5.5794,5.5794,1514400.0
2012-07-25 15:35:00,7.04,7.06,7.04,7.05,1218800.0,5.5794,5.5952,5.5794,5.5873,1218800.0
2012-07-25 15:40:00,7.04,7.06,7.04,7.04,1422200.0,5.5794,5.5952,5.5794,5.5794,1422200.0
2012-07-25 15:45:00,7.05,7.06,7.04,7.06,1218300.0,5.5873,5.5952,5.5794,5.5952,1218300.0
2012-07-25 15:50:00,7.06,7.06,7.05,7.06,1366700.0,5.5952,5.5952,5.5873,5.5952,1366700.0
2012-07-25 15:55:00,7.06,7.07,7.05,7.07,4747400.0,5.5952,5.6031,5.5873,5.6031,4747400.0
2012-07-26 09:30:00,7.22,7.24,7.17,7.22,7102900.0,5.722,5.7379,5.6824,5.722,7102900.0
2012-07-26 09:35:00,7.22,7.23,7.17,7.19,3743100.0,5.722,5.7299,5.6824,5.6982,3743100.0
2012-07-26 09:40:00,7.19,7.2,7.13,7.14,3896900.0,5.6982,5.7062,5.6507,5.6586,3896900.0
2012-07-26 09:45:00,7.14,7.15,7.11,7.13,3128800.0,5.6586,5.6665,5.6348,5.6507,3128800.0
2012-07-26 09:50:00,7.12,7.15,7.12,7.15,2546200.0,5.6428,5.6665,5.6428,5.6665,2546200.0
2012-07-26 09:55:00,7.15,7.16,7.14,7.15,2576700.0,5.6665,5.6745,5.6586,5.6665,2576700.0
2012-07-26 10:00:00,7.15,7.16,7.13,7.15,2003400.0,5.6665,5.6745,5.6507,5.6665,2003400.0
2012-07-26 10:05:00,7.14,7.18,7.14,7.18,2045400.0,5.6586,5.6903,5.6586,5.6903,2045400.0
2012-07-26 10:10:00,7.17,7.2,7.15,7.16,2871500.0,5.6824,5.7062,5.6665,5.6745,2871500.0
2012-07-26 10:15:00,7.15,7.17,7.15,7.16,1270700.0,5.6665,5.6824,5.6665,5.6745,1270700.0
2012-07-26 10:20:00,7.15,7.17,7.15,7.17,1239000.0,5.6665,5.6824,5.6665,5.6824,1239000.0
2012-07-26 10:25:00,7.16,7.2,7.16,7.2,1845200.0,5.6745,5.7062,5.6745,5.7062,1845200.0
2012-07-26 10:30:00,7.19,7.21,7.17,7.17,3948400.0,5.6982,5.7141,5.6824,5.6824,3948400.0
2012-07-26 10:35:00,7.17,7.18,7.14,7.17,2748300.0,5.6824,5.6903,5.6586,5.6824,2748300.0
2012-07-26 10:40:00,7.16,7.17,7.14,7.15,1517700.0,5.6745,5.6824,5.6586,5.6665,1517700.0
2012-07-26 10:45:00,7.15,7.17,7.15,7.17,1252900.0,5.6665,5.6824,5.6665,5.6824,1252900.0
2012-07-26 10:50:00,7.16,7.17,7.15,7.17,1038400.0,5.6745,5.6824,5.6665,5.6824,1038400.0
2012-07-26 10:55:00,7.17,7.17,7.15,7.17,1324200.0,5.6824,5.6824,5.6665,5.6824,1324200.0
2012-07-26 11:00:00,7.16,7.18,7.16,7.17,1075900.0,5.6745,5.6903,5.6745,5.6824,1075900.0
2012-07-26 11:05:00,7.16,7.17,7.13,7.14,1673300.0,5.6745,5.6824,5.6507,5.6586,1673300.0
2012-07-26 11:10:00,7.13,7.17,7.13,7.16,2404100.0,5.6507,5.6824,5.6507,5.6745,2404100.0
2012-07-26 11:15:00,7.16,7.18,7.15,7.18,1961000.0,5.6745,5.6903,5.6665,5.6903,1961000.0
2012-07-26 11:20:00,7.17,7.18,7.16,7.18,1423200.0,5.6824,5.6903,5.6745,5.6903,1423200.0
2012-07-26 11:25:00,7.17,7.19,7.17,7.19,1263200.0,5.6824,5.6982,5.6824,5.6982,1263200.0
2012-07-26 11:30:00,7.18,7.2,7.18,7.19,1380700.0,5.6903,5.7062,5.6903,5.6982,1380700.0
2012-07-26 11:35:00,7.18,7.2,7.18,7.19,988800.0,5.6903,5.7062,5.6903,5.6982,988800.0
2012-07-26 11:40:00,7.19,7.19,7.16,7.18,1403000.0,5.6982,5.6982,5.6745,5.6903,1403000.0
2012-07-26 11:45:00,7.17,7.18,7.15,7.16,1648000.0,5.6824,5.6903,5.6665,5.6745,1648000.0
2012-07-26 11:50:00,7.15,7.17,7.15,7.16,1611100.0,5.6665,5.6824,5.6665,5.6745,1611100.0
2012-07-26 11:55:00,7.15,7.18,7.15,7.17,1620900.0,5.6665,5.6903,5.6665,5.6824,1620900.0
2012-07-26 12:00:00,7.16,7.17,7.16,7.16,301000.0,5.6745,5.6824,5.6745,5.6745,301000.0
2012-07-26 12:05:00,7.17,7.18,7.16,7.18,623500.0,5.6824,5.6903,5.6745,5.6903,623500.0
2012-07-26 12:10:00,7.17,7.19,7.17,7.19,769100.0,5.6824,5.6982,5.6824,5.6982,769100.0
2012-07-26 12:15:00,7.19,7.19,7.18,7.19,758200.0,5.6982,5.6982,5.6903,5.6982,758200.0
2012-07-26 12:20:00,7.19,7.19,7.18,7.19,719500.0,5.6982,5.6982,5.6903,5.6982,719500.0
2012-07-26 12:25:00,7.18,7.19,7.18,7.19,735300.0,5.6903,5.6982,5.6903,5.6982,735300.0
2012-07-26 12:30:00,7.18,7.19,7.17,7.18,857700.0,5.6903,5.6982,5.6824,5.6903,857700.0
2012-07-26 12:35:00,7.18,7.19,7.18,7.19,144400.0,5.6903,5.6982,5.6903,5.6982,144400.0
2012-07-26 12:40:00,7.18,7.19,7.18,7.19,424700.0,5.6903,5.6982,5.6903,5.6982,424700.0
2012-07-26 12:45:00,7.18,7.19,7.18,7.18,636100.0,5.6903,5.6982,5.6903,5.6903,636100.0
2012-07-26 12:50:00,7.18,7.19,7.17,7.17,366400.0,5.6903,5.6982,5.6824,5.6824,366400.0
2012-07-26 12:55:00,7.17,7.19,7.17,7.19,729100.0,5.6824,5.6982,5.6824,5.6982,729100.0
2012-07-26 13:00:00,7.19,7.19,7.18,7.19,312100.0,5.6982,5.6982,5.6903,5.6982,312100.0
2012-07-26 13:05:00,7.19,7.19,7.18,7.18,322100.0,5.6982,5.6982,5.6903,5.6903,322100.0
2012-07-26 13:10:00,7.18,7.19,7.18,7.18,302200.0,5.6903,5.6982,5.6903,5.6903,302200.0
2012-07-26 13:15:00,7.18,7.19,7.17,7.18,664600.0,5.6903,5.6982,5.6824,5.6903,664600.0
2012-07-26 13:20:00,7.17,7.18,7.17,7.17,411000.0,5.6824,5.6903,5.6824,5.6824,411000.0
2012-07-26 13:25:00,7.17,7.19,7.17,7.19,982400.0,5.6824,5.6982,5.6824,5.6982,982400.0
2012-07-26 13:30:00,7.18,7.19,7.17,7.17,798900.0,5.6903,5.6982,5.6824,5.6824,798900.0
2012-07-26 13:35:00,7.18,7.18,7.17,7.17,373700.0,5.6903,5.6903,5.6824,5.6824,373700.0
2012-07-26 13:40:00,7.17,7.18,7.17,7.18,331300.0,5.6824,5.6903,5.6824,5.6903,331300.0
2012-07-26 13:45:00,7.18,7.18,7.17,7.18,247000.0,5.6903,5.6903,5.6824,5.6903,247000.0
2012-07-26 13:50:00,7.17,7.18,7.16,7.16,504600.0,5.6824,5.6903,5.6745,5.6745,504600.0
2012-07-26 13:55:00,7.16,7.17,7.16,7.16,515000.0,5.6745,5.6824,5.6745,5.6745,515000.0
2012-07-26 14:00:00,7.16,7.18,7.16,7.17,1357700.0,5.6745,5.6903,5.6745,5.6824,1357700.0
2012-07-26 14:05:00,7.17,7.18,7.17,7.18,499300.0,5.6824,5.6903,5.6824,5.6903,499300.0
2012-07-26 14:10:00,7.17,7.18,7.17,7.17,934600.0,5.6824,5.6903,5.6824,5.6824,934600.0
2012-07-26 14:15:00,7.17,7.18,7.16,7.17,600600.0,5.6824,5.6903,5.6745,5.6824,600600.0
2012-07-26 14:20:00,7.17,7.17,7.16,7.17,411700.0,5.6824,5.6824,5.6745,5.6824,411700.0
2012-07-26 14:25:00,7.16,7.17,7.15,7.16,641300.0,5.6745,5.6824,5.6665,5.6745,641300.0
2012-07-26 14:30:00,7.16,7.16,7.14,7.15,746100.0,5.6745,5.6745,5.6586,5.6665,746100.0
2012-07-26 14:35:00,7.14,7.16,7.14,7.15,860700.0,5.6586,5.6745,5.6586,5.6665,860700.0
2012-07-26 14:40:00,7.15,7.16,7.14,7.14,849100.0,5.6665,5.6745,5.6586,5.6586,849100.0
2012-07-26 14:45:00,7.15,7.16,7.14,7.16,699600.0,5.6665,5.6745,5.6586,5.6745,699600.0
2012-07-26 14:50:00,7.15,7.17,7.15,7.17,1004200.0,5.6665,5.6824,5.6665,5.6824,1004200.0
2012-07-26 14:55:00,7.16,7.17,7.15,7.16,977200.0,5.6745,5.6824,5.6665,5.6745,977200.0
2012-07-26 15:00:00,7.16,7.17,7.16,7.16,291300.0,5.6745,5.6824,5.6745,5.6745,291300.0
2012-07-26 15:05:00,7.16,7.17,7.15,7.17,1572600.0,5.6745,5.6824,5.6665,5.6824,1572600.0
2012-07-26 15:10:00,7.16,7.17,7.16,7.17,738900.0,5.6745,5.6824,5.6745,5.6824,738900.0
2012-07-26 15:15:00,7.16,7.18,7.15,7.16,3828900.0,5.6745,5.6903,5.6665,5.6745,3828900.0
2012-07-26 15:20:00,7.15,7.16,7.15,7.16,632700.0,5.6665,5.6745,5.6665,5.6745,632700.0
2012-07-26 15:25:00,7.15,7.17,7.15,7.16,2660900.0,5.6665,5.6824,5.6665,5.6745,2660900.0
2012-07-26 15:30:00,7.16,7.17,7.16,7.17,931200.0,5.6745,5.6824,5.6745,5.6824,931200.0
2012-07-26 15:35:00,7.16,7.17,7.16,7.17,1472400.0,5.6745,5.6824,5.6745,5.6824,1472400.0
2012-07-26 15:40:00,7.16,7.18,7.16,7.17,2267700.0,5.6745,5.6903,5.6745,5.6824,2267700.0
2012-07-26 15:45:00,7.17,7.18,7.16,7.17,1795100.0,5.6824,5.6903,5.6745,5.6824,1795100.0
2012-07-26 15:50:00,7.16,7.17,7.16,7.17,2003600.0,5.6745,5.6824,5.6745,5.6824,2003600.0
2012-07-26 15:55:00,7.17,7.17,7.16,7.17,5365200.0,5.6824,5.6824,5.6745,5.6824,5365200.0
2012-07-27 09:30:00,7.2,7.21,7.17,7.17,2768000.0,5.7062,5.7141,5.6824,5.6824,2768000.0
2012-07-27 09:35:00,7.17,7.2,7.17,7.18,1982100.0,5.6824,5.7062,5.6824,5.6903,1982100.0
2012-07-27 09:40:00,7.19,7.19,7.14,7.16,2145900.0,5.6982,5.6982,5.6586,5.6745,2145900.0
2012-07-27 09:45:00,7.15,7.19,7.15,7.17,1600300.0,5.6665,5.6982,5.6665,5.6824,1600300.0
2012-07-27 09:50:00,7.17,7.19,7.17,7.19,1064400.0,5.6824,5.6982,5.6824,5.6982,1064400.0
2012-07-27 09:55:00,7.19,7.19,7.16,7.17,961900.0,5.6982,5.6982,5.6745,5.6824,961900.0
2012-07-27 10:00:00,7.18,7.21,7.18,7.2,3025800.0,5.6903,5.7141,5.6903,5.7062,3025800.0
2012-07-27 10:05:00,7.2,7.22,7.19,7.2,1706700.0,5.7062,5.722,5.6982,5.7062,1706700.0
2012-07-27 10:10:00,7.2,7.2,7.18,7.18,567200.0,5.7062,5.7062,5.6903,5.6903,567200.0
2012-07-27 10:15:00,7.19,7.19,7.18,7.19,323800.0,5.6982,5.6982,5.6903,5.6982,323800.0
2012-07-27 10:20:00,7.19,7.19,7.16,7.17,1212400.0,5.6982,5.6982,5.6745,5.6824,1212400.0
2012-07-27 10:25:00,7.17,7.17,7.16,7.17,446600.0,5.6824,5.6824,5.6745,5.6824,446600.0
2012-07-27 10:30:00,7.17,7.17,7.15,7.16,980600.0,5.6824,5.6824,5.6665,5.6745,980600.0
2012-07-27 10:35:00,7.16,7.16,7.15,7.16,564800.0,5.6745,5.6745,5.6665,5.6745,564800.0
2012-07-27 10:40:00,7.16,7.16,7.15,7.16,1112300.0,5.6745,5.6745,5.6665,5.6745,1112300.0
2012-07-27 10:45:00,7.16,7.17,7.16,7.17,560600.0,5.6745,5.6824,5.6745,5.6824,560600.0
2012-07-27 10:50:00,7.17,7.17,7.16,7.17,235900.0,5.6824,5.6824,5.6745,5.6824,235900.0
2012-07-27 10:55:00,7.16,7.19,7.16,7.19,6215000.0,5.6745,5.6982,5.6745,5.6982,6215000.0
2012-07-27 11:00:00,7.19,7.21,7.18,7.18,3248800.0,5.6982,5.7141,5.6903,5.6903,3248800.0
2012-07-27 11:05:00,7.19,7.21,7.19,7.2,3022000.0,5.6982,5.7141,5.6982,5.7062,3022000.0
2012-07-27 11:10:00,7.2,7.21,7.19,7.19,1167100.0,5.7062,5.7141,5.6982,5.6982,1167100.0
2012-07-27 11:15:00,7.19,7.2,7.19,7.2,309300.0,5.6982,5.7062,5.6982,5.7062,309300.0
2012-07-27 11:20:00,7.2,7.2,7.19,7.2,367100.0,5.7062,5.7062,5.6982,5.7062,367100.0
2012-07-27 11:25:00,7.2,7.2,7.17,7.17,1202400.0,5.7062,5.7062,5.6824,5.6824,1202400.0
2012-07-27 11:30:00,7.18,7.2,7.17,7.2,1262800.0,5.6903,5.7062,5.6824,5.7062,1262800.0
2012-07-27 11:35:00,7.19,7.2,7.19,7.2,308800.0,5.6982,5.7062,5.6982,5.7062,308800.0
2012-07-27 11:40:00,7.2,7.2,7.17,7.18,1341200.0,5.7062,5.7062,5.6824,5.6903,1341200.0
2012-07-27 11:45:00,7.18,7.18,7.17,7.17,349000.0,5.6903,5.6903,5.6824,5.6824,349000.0
2012-07-27 11:50:00,7.17,7.19,7.17,7.18,1310200.0,5.6824,5.6982,5.6824,5.6903,1310200.0
2012-07-27 11:55:00,7.18,7.18,7.15,7.16,2085300.0,5.6903,5.6903,5.6665,5.6745,2085300.0
2012-07-27 12:00:00,7.15,7.16,7.15,7.16,994100.0,5.6665,5.6745,5.6665,5.6745,994100.0
2012-07-27 12:05:00,7.16,7.17,7.15,7.15,921800.0,5.6745,5.6824,5.6665,5.6665,921800.0
2012-07-27 12:10:00,7.16,7.18,7.15,7.18,1270100.0,5.6745,5.6903,5.6665,5.6903,1270100.0
2012-07-27 12:15:00,7.18,7.18,7.15,7.16,1276000.0,5.6903,5.6903,5.6665,5.6745,1276000.0
2012-07-27 12:20:00,7.16,7.16,7.15,7.16,575300.0,5.6745,5.6745,5.6665,5.6745,575300.0
2012-07-27 12:25:00,7.16,7.17,7.15,7.17,622800.0,5.6745,5.6824,5.6665,5.6824,622800.0
2012-07-27 12:30:00,7.16,7.17,7.16,7.17,275600.0,5.6745,5.6824,5.6745,5.6824,275600.0
2012-07-27 12:35:00,7.17,7.17,7.16,7.17,381800.0,5.6824,5.6824,5.6745,5.6824,381800.0
2012-07-27 12:40:00,7.17,7.17,7.16,7.16,276800.0,5.6824,5.6824,5.6745,5.6745,276800.0
2012-07-27 12:45:00,7.16,7.17,7.16,7.17,283100.0,5.6745,5.6824,5.6745,5.6824,283100.0
2012-07-27 12:50:00,7.17,7.19,7.16,7.19,2992700.0,5.6824,5.6982,5.6745,5.6982,2992700.0
2012-07-27 12:55:00,7.19,7.19,7.18,7.19,799700.0,5.6982,5.6982,5.6903,5.6982,799700.0
2012-07-27 13:00:00,7.19,7.19,7.18,7.18,1082500.0,5.6982,5.6982,5.6903,5.6903,1082500.0
2012-07-27 13:05:00,7.18,7.19,7.18,7.18,551400.0,5.6903,5.6982,5.6903,5.6903,551400.0
2012-07-27 13:10:00,7.18,7.19,7.17,7.17,792800.0,5.6903,5.6982,5.6824,5.6824,792800.0
2012-07-27 13:15:00,7.17,7.18,7.16,7.17,990300.0,5.6824,5.6903,5.6745,5.6824,990300.0
2012-07-27 13:20:00,7.17,7.17,7.16,7.17,372300.0,5.6824,5.6824,5.6745,5.6824,372300.0
2012-07-27 13:25:00,7.17,7.22,7.16,7.22,7119900.0,5.6824,5.722,5.6745,5.722,7119900.0
2012-07-27 13:30:00,7.22,7.26,7.21,7.24,4252100.0,5.722,5.7537,5.7141,5.7379,4252100.0
2012-07-27 13:35:00,7.24,7.29,7.23,7.28,3756000.0,5.7379,5.7775,5.7299,5.7696,3756000.0
2012-07-27 13:40:00,7.28,7.29,7.25,7.28,3996400.0,5.7696,5.7775,5.7458,5.7696,3996400.0
2012-07-27 13:45:00,7.28,7.29,7.27,7.28,2984500.0,5.7696,5.7775,5.7616,5.7696,2984500.0
2012-07-27 13:50:00,7.27,7.32,7.27,7.32,3373100.0,5.7616,5.8013,5.7616,5.8013,3373100.0
2012-07-27 13:55:00,7.32,7.34,7.31,7.34,3682700.0,5.8013,5.8171,5.7934,5.8171,3682700.0
2012-07-27 14:00:00,7.34,7.34,7.28,7.3,3604700.0,5.8171,5.8171,5.7696,5.7854,3604700.0
2012-07-27 14:05:00,7.29,7.32,7.29,7.3,1538700.0,5.7775,5.8013,5.7775,5.7854,1538700.0
2012-07-27 14:10:00,7.31,7.31,7.29,7.3,885100.0,5.7934,5.7934,5.7775,5.7854,885100.0
2012-07-27 14:15:00,7.3,7.32,7.3,7.3,1355700.0,5.7854,5.8013,5.7854,5.7854,1355700.0
2012-07-27 14:20:00,7.3,7.32,7.29,7.29,1761400.0,5.7854,5.8013,5.7775,5.7775,1761400.0
2012-07-27 14:25:00,7.3,7.3,7.28,7.28,1128800.0,5.7854,5.7854,5.7696,5.7696,1128800.0
2012-07-27 14:30:00,7.29,7.3,7.28,7.29,862800.0,5.7775,5.7854,5.7696,5.7775,862800.0
2012-07-27 14:35:00,7.3,7.33,7.29,7.33,2623700.0,5.7854,5.8092,5.7775,5.8092,2623700.0
2012-07-27 14:40:00,7.33,7.34,7.32,7.33,1176900.0,5.8092,5.8171,5.8013,5.8092,1176900.0
2012-07-27 14:45:00,7.33,7.34,7.32,7.33,1003400.0,5.8092,5.8171,5.8013,5.8092,1003400.0
2012-07-27 14:50:00,7.33,7.34,7.32,7.34,1077000.0,5.8092,5.8171,5.8013,5.8171,1077000.0
2012-07-27 14:55:00,7.34,7.34,7.32,7.32,877000.0,5.8171,5.8171,5.8013,5.8013,877000.0
2012-07-27 15:00:00,7.32,7.34,7.32,7.33,1061200.0,5.8013,5.8171,5.8013,5.8092,1061200.0
2012-07-27 15:05:00,7.34,7.36,7.33,7.36,3083400.0,5.8171,5.833,5.8092,5.833,3083400.0
2012-07-27 15:10:00,7.35,7.37,7.34,7.34,2484600.0,5.8251,5.8409,5.8171,5.8171,2484600.0
2012-07-27 15:15:00,7.35,7.36,7.34,7.35,1257500.0,5.8251,5.833,5.8171,5.8251,1257500.0
2012-07-27 15:20:00,7.35,7.37,7.34,7.37,1791800.0,5.8251,5.8409,5.8171,5.8409,1791800.0
2012-07-27 15:25:00,7.37,7.37,7.35,7.36,856000.0,5.8409,5.8409,5.8251,5.833,856000.0
2012-07-27 15:30:00,7.36,7.4,7.35,7.39,3145200.0,5.833,5.8647,5.8251,5.8568,3145200.0
2012-07-27 15:35:00,7.39,7.39,7.36,7.36,2578900.0,5.8568,5.8568,5.833,5.833,2578900.0
2012-07-27 15:40:00,7.37,7.37,7.34,7.35,2452200.0,5.8409,5.8409,5.8171,5.8251,2452200.0
2012-07-27 15:45:00,7.36,7.38,7.35,7.36,3161400.0,5.833,5.8488,5.8251,5.833,3161400.0
2012-07-27 15:50:00,7.36,7.36,7.32,7.34,3737400.0,5.833,5.833,5.8013,5.8171,3737400.0
2012-07-27 15:55:00,7.33,7.35,7.31,7.32,6097600.0,5.8092,5.8251,5.7934,5.8013,6097600.0
2012-07-30 09:30:00,7.28,7.33,7.26,7.33,3843400.0,5.7696,5.8092,5.7537,5.8092,3843400.0
2012-07-30 09:35:00,7.33,7.33,7.27,7.29,2675100.0,5.8092,5.8092,5.7616,5.7775,2675100.0
2012-07-30 09:40:00,7.28,7.3,7.28,7.29,799700.0,5.7696,5.7854,5.7696,5.7775,799700.0
2012-07-30 09:45:00,7.29,7.3,7.28,7.29,937600.0,5.7775,5.7854,5.7696,5.7775,937600.0
2012-07-30 09:50:00,7.29,7.3,7.27,7.28,1697700.0,5.7775,5.7854,5.7616,5.7696,1697700.0
2012-07-30 09:55:00,7.28,7.31,7.28,7.3,1415400.0,5.7696,5.7934,5.7696,5.7854,1415400.0
2012-07-30 10:00:00,7.31,7.34,7.3,7.34,2996300.0,5.7934,5.8171,5.7854,5.8171,2996300.0
2012-07-30 10:05:00,7.33,7.34,7.33,7.33,1279300.0,5.8092,5.8171,5.8092,5.8092,1279300.0
2012-07-30 10:10:00,7.34,7.35,7.33,7.35,1547600.0,5.8171,5.8251,5.8092,5.8251,1547600.0
2012-07-30 10:15:00,7.35,7.35,7.34,7.35,640600.0,5.8251,5.8251,5.8171,5.8251,640600.0
2012-07-30 10:20:00,7.35,7.38,7.34,7.38,1929300.0,5.8251,5.8488,5.8171,5.8488,1929300.0
2012-07-30 10:25:00,7.38,7.38,7.35,7.36,1241200.0,5.8488,5.8488,5.8251,5.833,1241200.0
2012-07-30 10:30:00,7.35,7.36,7.33,7.33,1134400.0,5.8251,5.833,5.8092,5.8092,1134400.0
2012-07-30 10:35:00,7.33,7.35,7.33,7.35,1055800.0,5.8092,5.8251,5.8092,5.8251,1055800.0
2012-07-30 10:40:00,7.34,7.35,7.34,7.35,508200.0,5.8171,5.8251,5.8171,5.8251,508200.0
2012-07-30 10:45:00,7.35,7.35,7.33,7.33,1044800.0,5.8251,5.8251,5.8092,5.8092,1044800.0
2012-07-30 10:50:00,7.34,7.34,7.32,7.34,877700.0,5.8171,5.8171,5.8013,5.8171,877700.0
2012-07-30 10:55:00,7.34,7.34,7.3,7.3,1395200.0,5.8171,5.8171,5.7854,5.7854,1395200.0
2012-07-30 11:00:00,7.3,7.33,7.3,7.33,1199600.0,5.7854,5.8092,5.7854,5.8092,1199600.0
2012-07-30 11:05:00,7.33,7.33,7.32,7.32,427500.0,5.8092,5.8092,5.8013,5.8013,427500.0
2012-07-30 11:10:00,7.33,7.34,7.32,7.33,617400.0,5.8092,5.8171,5.8013,5.8092,617400.0
2012-07-30 11:15:00,7.33,7.34,7.31,7.32,903200.0,5.8092,5.8171,5.7934,5.8013,903200.0
2012-07-30 11:20:00,7.31,7.32,7.3,7.31,617300.0,5.7934,5.8013,5.7854,5.7934,617300.0
2012-07-30 11:25:00,7.3,7.31,7.3,7.31,386300.0,5.7854,5.7934,5.7854,5.7934,386300.0
2012-07-30 11:30:00,7.31,7.31,7.29,7.29,994100.0,5.7934,5.7934,5.7775,5.7775,994100.0
2012-07-30 11:35:00,7.29,7.3,7.28,7.29,696900.0,5.7775,5.7854,5.7696,5.7775,696900.0
2012-07-30 11:40:00,7.29,7.29,7.28,7.29,681500.0,5.7775,5.7775,5.7696,5.7775,681500.0
2012-07-30 11:45:00,7.29,7.3,7.28,7.3,930400.0,5.7775,5.7854,5.7696,5.7854,930400.0
2012-07-30 11:50:00,7.29,7.3,7.29,7.3,191100.0,5.7775,5.7854,5.7775,5.7854,191100.0
2012-07-30 11:55:00,7.3,7.3,7.29,7.3,384700.0,5.7854,5.7854,5.7775,5.7854,384700.0
2012-07-30 12:00:00,7.29,7.3,7.29,7.3,375100.0,5.7775,5.7854,5.7775,5.7854,375100.0
2012-07-30 12:05:00,7.3,7.3,7.28,7.29,646200.0,5.7854,5.7854,5.7696,5.7775,646200.0
2012-07-30 12:10:00,7.29,7.3,7.28,7.29,422500.0,5.7775,5.7854,5.7696,5.7775,422500.0
2012-07-30 12:15:00,7.3,7.3,7.28,7.29,589400.0,5.7854,5.7854,5.7696,5.7775,589400.0
2012-07-30 12:20:00,7.29,7.29,7.27,7.28,833100.0,5.7775,5.7775,5.7616,5.7696,833100.0
2012-07-30 12:25:00,7.28,7.28,7.27,7.28,875600.0,5.7696,5.7696,5.7616,5.7696,875600.0
2012-07-30 12:30:00,7.27,7.28,7.26,7.27,1012800.0,5.7616,5.7696,5.7537,5.7616,1012800.0
2012-07-30 12:35:00,7.26,7.27,7.26,7.27,195000.0,5.7537,5.7616,5.7537,5.7616,195000.0
2012-07-30 12:40:00,7.26,7.29,7.26,7.29,2258300.0,5.7537,5.7775,5.7537,5.7775,2258300.0
2012-07-30 12:45:00,7.29,7.29,7.27,7.27,1133700.0,5.7775,5.7775,5.7616,5.7616,1133700.0
2012-07-30 12:50:00,7.27,7.28,7.27,7.27,575200.0,5.7616,5.7696,5.7616,5.7616,575200.0
2012-07-30 12:55:00,7.27,7.28,7.27,7.27,266800.0,5.7616,5.7696,5.7616,5.7616,266800.0
2012-07-30 13:00:00,7.28,7.28,7.26,7.27,588500.0,5.7696,5.7696,5.7537,5.7616,588500.0
2012-07-30 13:05:00,7.27,7.28,7.26,7.28,917500.0,5.7616,5.7696,5.7537,5.7696,917500.0
2012-07-30 13:10:00,7.27,7.28,7.27,7.28,114600.0,5.7616,5.7696,5.7616,5.7696,114600.0
2012-07-30 13:15:00,7.28,7.28,7.27,7.28,284300.0,5.7696,5.7696,5.7616,5.7696,284300.0
2012-07-30 13:20:00,7.28,7.29,7.27,7.29,466800.0,5.7696,5.7775,5.7616,5.7775,466800.0
2012-07-30 13:25:00,7.29,7.29,7.28,7.28,174900.0,5.7775,5.7775,5.7696,5.7696,174900.0
2012-07-30 13:30:00,7.29,7.3,7.28,7.29,949200.0,5.7775,5.7854,5.7696,5.7775,949200.0
2012-07-30 13:35:00,7.29,7.3,7.29,7.29,222600.0,5.7775,5.7854,5.7775,5.7775,222600.0
2012-07-30 13:40:00,7.29,7.3,7.29,7.29,579100.0,5.7775,5.7854,5.7775,5.7775,579100.0
2012-07-30 13:45:00,7.29,7.3,7.29,7.29,339000.0,5.7775,5.7854,5.7775,5.7775,339000.0
2012-07-30 13:50:00,7.3,7.3,7.28,7.29,574600.0,5.7854,5.7854,5.7696,5.7775,574600.0
2012-07-30 13:55:00,7.29,7.29,7.28,7.28,228400.0,5.7775,5.7775,5.7696,5.7696,228400.0
2012-07-30 14:00:00,7.29,7.29,7.27,7.27,514900.0,5.7775,5.7775,5.7616,5.7616,514900.0
2012-07-30 14:05:00,7.27,7.28,7.27,7.27,241300.0,5.7616,5.7696,5.7616,5.7616,241300.0
2012-07-30 14:10:00,7.27,7.28,7.27,7.27,292400.0,5.7616,5.7696,5.7616,5.7616,292400.0
2012-07-30 14:15:00,7.27,7.28,7.27,7.28,732800.0,5.7616,5.7696,5.7616,5.7696,732800.0
2012-07-30 14:20:00,7.28,7.29,7.27,7.29,507200.0,5.7696,5.7775,5.7616,5.7775,507200.0
2012-07-30 14:25:00,7.28,7.29,7.28,7.28,186800.0,5.7696,5.7775,5.7696,5.7696,186800.0
2012-07-30 14:30:00,7.28,7.29,7.28,7.29,205100.0,5.7696,5.7775,5.7696,5.7775,205100.0
2012-07-30 14:35:00,7.28,7.29,7.28,7.28,157700.0,5.7696,5.7775,5.7696,5.7696,157700.0
2012-07-30 14:40:00,7.28,7.3,7.28,7.29,893100.0,5.7696,5.7854,5.7696,5.7775,893100.0
2012-07-30 14:45:00,7.3,7.3,7.29,7.29,223600.0,5.7854,5.7854,5.7775,5.7775,223600.0
2012-07-30 14:50:00,7.3,7.3,7.29,7.29,309700.0,5.7854,5.7854,5.7775,5.7775,309700.0
2012-07-30 14:55:00,7.3,7.3,7.29,7.29,337500.0,5.7854,5.7854,5.7775,5.7775,337500.0
2012-07-30 15:00:00,7.29,7.3,7.29,7.29,240900.0,5.7775,5.7854,5.7775,5.7775,240900.0
2012-07-30 15:05:00,7.29,7.3,7.28,7.29,1140800.0,5.7775,5.7854,5.7696,5.7775,1140800.0
2012-07-30 15:10:00,7.28,7.29,7.27,7.28,672500.0,5.7696,5.7775,5.7616,5.7696,672500.0
2012-07-30 15:15:00,7.27,7.28,7.27,7.28,501000.0,5.7616,5.7696,5.7616,5.7696,501000.0
2012-07-30 15:20:00,7.28,7.29,7.27,7.29,1212000.0,5.7696,5.7775,5.7616,5.7775,1212000.0
2012-07-30 15:25:00,7.29,7.3,7.28,7.29,640200.0,5.7775,5.7854,5.7696,5.7775,640200.0
2012-07-30 15:30:00,7.3,7.31,7.29,7.31,1041200.0,5.7854,5.7934,5.7775,5.7934,1041200.0
2012-07-30 15:35:00,7.31,7.31,7.28,7.29,1428100.0,5.7934,5.7934,5.7696,5.7775,1428100.0
2012-07-30 15:40:00,7.29,7.3,7.28,7.29,837600.0,5.7775,5.7854,5.7696,5.7775,837600.0
2012-07-30 15:45:00,7.29,7.3,7.28,7.29,926400.0,5.7775,5.7854,5.7696,5.7775,926400.0
2012-07-30 15:50:00,7.29,7.29,7.28,7.29,1398700.0,5.7775,5.7775,5.7696,5.7775,1398700.0
2012-07-30 15:55:00,7.28,7.29,7.26,7.27,5596500.0,5.7696,5.7775,5.7537,5.7616,5596500.0
2012-07-31 09:30:00,7.28,7.29,7.25,7.29,3103700.0,5.7696,5.7775,5.7458,5.7775,3103700.0
2012-07-31 09:35:00,7.29,7.3,7.27,7.28,1376900.0,5.7775,5.7854,5.7616,5.7696,1376900.0
2012-07-31 09:40:00,7.28,7.28,7.25,7.26,1869100.0,5.7696,5.7696,5.7458,5.7537,1869100.0
2012-07-31 09:45:00,7.26,7.27,7.24,7.27,1853100.0,5.7537,5.7616,5.7379,5.7616,1853100.0
2012-07-31 09:50:00,7.26,7.27,7.25,7.25,681100.0,5.7537,5.7616,5.7458,5.7458,681100.0
2012-07-31 09:55:00,7.25,7.27,7.24,7.26,1082300.0,5.7458,5.7616,5.7379,5.7537,1082300.0
2012-07-31 10:00:00,7.27,7.29,7.25,7.28,2911400.0,5.7616,5.7775,5.7458,5.7696,2911400.0
2012-07-31 10:05:00,7.28,7.28,7.25,7.25,1035400.0,5.7696,5.7696,5.7458,5.7458,1035400.0
2012-07-31 10:10:00,7.25,7.28,7.25,7.27,1717200.0,5.7458,5.7696,5.7458,5.7616,1717200.0
2012-07-31 10:15:00,7.26,7.28,7.26,7.26,824600.0,5.7537,5.7696,5.7537,5.7537,824600.0
2012-07-31 10:20:00,7.27,7.28,7.26,7.27,541600.0,5.7616,5.7696,5.7537,5.7616,541600.0
2012-07-31 10:25:00,7.27,7.28,7.26,7.26,594800.0,5.7616,5.7696,5.7537,5.7537,594800.0
2012-07-31 10:30:00,7.27,7.27,7.26,7.27,542800.0,5.7616,5.7616,5.7537,5.7616,542800.0
2012-07-31 10:35:00,7.26,7.27,7.26,7.26,436700.0,5.7537,5.7616,5.7537,5.7537,436700.0
2012-07-31 10:40:00,7.26,7.28,7.26,7.27,633900.0,5.7537,5.7696,5.7537,5.7616,633900.0
2012-07-31 10:45:00,7.27,7.28,7.27,7.28,419500.0,5.7616,5.7696,5.7616,5.7696,419500.0
2012-07-31 10:50:00,7.28,7.28,7.27,7.28,574700.0,5.7696,5.7696,5.7616,5.7696,574700.0
2012-07-31 10:55:00,7.27,7.29,7.27,7.28,1383800.0,5.7616,5.7775,5.7616,5.7696,1383800.0
2012-07-31 11:00:00,7.28,7.29,7.27,7.27,1043600.0,5.7696,5.7775,5.7616,5.7616,1043600.0
2012-07-31 11:05:00,7.27,7.28,7.27,7.27,284500.0,5.7616,5.7696,5.7616,5.7616,284500.0
2012-07-31 11:10:00,7.27,7.3,7.27,7.3,1124100.0,5.7616,5.7854,5.7616,5.7854,1124100.0
2012-07-31 11:15:00,7.29,7.3,7.29,7.29,850900.0,5.7775,5.7854,5.7775,5.7775,850900.0
2012-07-31 11:20:00,7.29,7.3,7.29,7.29,896300.0,5.7775,5.7854,5.7775,5.7775,896300.0
2012-07-31 11:25:00,7.29,7.3,7.29,7.3,452500.0,5.7775,5.7854,5.7775,5.7854,452500.0
2012-07-31 11:30:00,7.29,7.3,7.28,7.28,1021200.0,5.7775,5.7854,5.7696,5.7696,1021200.0
2012-07-31 11:35:00,7.28,7.29,7.28,7.29,200300.0,5.7696,5.7775,5.7696,5.7775,200300.0
2012-07-31 11:40:00,7.29,7.29,7.28,7.28,451800.0,5.7775,5.7775,5.7696,5.7696,451800.0
2012-07-31 11:45:00,7.28,7.29,7.28,7.29,280000.0,5.7696,5.7775,5.7696,5.7775,280000.0
2012-07-31 11:50:00,7.28,7.29,7.28,7.29,324900.0,5.7696,5.7775,5.7696,5.7775,324900.0
2012-07-31 11:55:00,7.28,7.29,7.28,7.29,370500.0,5.7696,5.7775,5.7696,5.7775,370500.0
2012-07-31 12:00:00,7.28,7.29,7.26,7.26,976600.0,5.7696,5.7775,5.7537,5.7537,976600.0
2012-07-31 12:05:00,7.27,7.27,7.26,7.26,235900.0,5.7616,5.7616,5.7537,5.7537,235900.0
2012-07-31 12:10:00,7.26,7.27,7.25,7.25,1193400.0,5.7537,5.7616,5.7458,5.7458,1193400.0
2012-07-31 12:15:00,7.25,7.26,7.25,7.25,457300.0,5.7458,5.7537,5.7458,5.7458,457300.0
2012-07-31 12:20:00,7.25,7.26,7.25,7.26,278200.0,5.7458,5.7537,5.7458,5.7537,278200.0
2012-07-31 12:25:00,7.25,7.26,7.24,7.24,1053900.0,5.7458,5.7537,5.7379,5.7379,1053900.0
2012-07-31 12:30:00,7.24,7.25,7.24,7.24,431900.0,5.7379,5.7458,5.7379,5.7379,431900.0
2012-07-31 12:35:00,7.24,7.26,7.24,7.26,1276100.0,5.7379,5.7537,5.7379,5.7537,1276100.0
2012-07-31 12:40:00,7.26,7.26,7.24,7.25,1221200.0,5.7537,5.7537,5.7379,5.7458,1221200.0
2012-07-31 12:45:00,7.25,7.25,7.21,7.22,2028600.0,5.7458,5.7458,5.7141,5.722,2028600.0
2012-07-31 12:50:00,7.22,7.24,7.21,7.24,796600.0,5.722,5.7379,5.7141,5.7379,796600.0
2012-07-31 12:55:00,7.23,7.25,7.23,7.25,860200.0,5.7299,5.7458,5.7299,5.7458,860200.0
2012-07-31 13:00:00,7.25,7.25,7.24,7.25,841600.0,5.7458,5.7458,5.7379,5.7458,841600.0
2012-07-31 13:05:00,7.25,7.25,7.24,7.25,382200.0,5.7458,5.7458,5.7379,5.7458,382200.0
2012-07-31 13:10:00,7.24,7.25,7.24,7.24,241800.0,5.7379,5.7458,5.7379,5.7379,241800.0
2012-07-31 13:15:00,7.25,7.25,7.24,7.24,296000.0,5.7458,5.7458,5.7379,5.7379,296000.0
2012-07-31 13:20:00,7.25,7.25,7.24,7.25,143600.0,5.7458,5.7458,5.7379,5.7458,143600.0
2012-07-31 13:25:00,7.25,7.26,7.24,7.25,407300.0,5.7458,5.7537,5.7379,5.7458,407300.0
2012-07-31 13:30:00,7.26,7.26,7.25,7.26,272700.0,5.7537,5.7537,5.7458,5.7537,272700.0
2012-07-31 13:35:00,7.26,7.26,7.25,7.26,214200.0,5.7537,5.7537,5.7458,5.7537,214200.0
2012-07-31 13:40:00,7.26,7.26,7.25,7.25,206300.0,5.7537,5.7537,5.7458,5.7458,206300.0
2012-07-31 13:45:00,7.25,7.26,7.25,7.26,114200.0,5.7458,5.7537,5.7458,5.7537,114200.0
2012-07-31 13:50:00,7.26,7.26,7.25,7.26,164400.0,5.7537,5.7537,5.7458,5.7537,164400.0
2012-07-31 13:55:00,7.26,7.26,7.25,7.26,192800.0,5.7537,5.7537,5.7458,5.7537,192800.0
2012-07-31 14:00:00,7.26,7.27,7.25,7.27,598600.0,5.7537,5.7616,5.7458,5.7616,598600.0
2012-07-31 14:05:00,7.27,7.27,7.26,7.27,194200.0,5.7616,5.7616,5.7537,5.7616,194200.0
2012-07-31 14:10:00,7.26,7.28,7.26,7.28,545200.0,5.7537,5.7696,5.7537,5.7696,545200.0
2012-07-31 14:15:00,7.28,7.29,7.27,7.29,742100.0,5.7696,5.7775,5.7616,5.7775,742100.0
2012-07-31 14:20:00,7.28,7.3,7.28,7.3,1320600.0,5.7696,5.7854,5.7696,5.7854,1320600.0
2012-07-31 14:25:00,7.3,7.3,7.29,7.3,513100.0,5.7854,5.7854,5.7775,5.7854,513100.0
2012-07-31 14:30:00,7.3,7.3,7.28,7.28,1266300.0,5.7854,5.7854,5.7696,5.7696,1266300.0
2012-07-31 14:35:00,7.29,7.29,7.28,7.29,680400.0,5.7775,5.7775,5.7696,5.7775,680400.0
2012-07-31 14:40:00,7.28,7.29,7.28,7.29,147000.0,5.7696,5.7775,5.7696,5.7775,147000.0
2012-07-31 14:45:00,7.29,7.29,7.28,7.29,548800.0,5.7775,5.7775,5.7696,5.7775,548800.0
2012-07-31 14:50:00,7.29,7.29,7.28,7.29,160400.0,5.7775,5.7775,5.7696,5.7775,160400.0
2012-07-31 14:55:00,7.29,7.29,7.28,7.29,735100.0,5.7775,5.7775,5.7696,5.7775,735100.0
2012-07-31 15:00:00,7.28,7.29,7.28,7.28,1737000.0,5.7696,5.7775,5.7696,5.7696,1737000.0
2012-07-31 15:05:00,7.29,7.29,7.27,7.27,880200.0,5.7775,5.7775,5.7616,5.7616,880200.0
2012-07-31 15:10:00,7.28,7.28,7.27,7.28,376800.0,5.7696,5.7696,5.7616,5.7696,376800.0
2012-07-31 15:15:00,7.27,7.28,7.27,7.27,194400.0,5.7616,5.7696,5.7616,5.7616,194400.0
2012-07-31 15:20:00,7.28,7.28,7.27,7.28,488200.0,5.7696,5.7696,5.7616,5.7696,488200.0
2012-07-31 15:25:00,7.28,7.3,7.27,7.3,1295100.0,5.7696,5.7854,5.7616,5.7854,1295100.0
2012-07-31 15:30:00,7.3,7.32,7.29,7.32,2121700.0,5.7854,5.8013,5.7775,5.8013,2121700.0
2012-07-31 15:35:00,7.32,7.33,7.31,7.32,1978300.0,5.8013,5.8092,5.7934,5.8013,1978300.0
2012-07-31 15:40:00,7.31,7.32,7.29,7.31,2154000.0,5.7934,5.8013,5.7775,5.7934,2154000.0
2012-07-31 15:45:00,7.31,7.32,7.31,7.32,1431100.0,5.7934,5.8013,5.7934,5.8013,1431100.0
2012-07-31 15:50:00,7.32,7.34,7.31,7.32,3302400.0,5.8013,5.8171,5.7934,5.8013,3302400.0
2012-07-31 15:55:00,7.33,7.34,7.31,7.32,7829700.0,5.8092,5.8171,5.7934,5.8013,7829700.0
2012-08-01 09:30:00,7.35,7.36,7.32,7.33,5168800.0,5.8251,5.833,5.8013,5.8092,5168800.0
2012-08-01 09:35:00,7.33,7.34,7.3,7.33,4302400.0,5.8092,5.8171,5.7854,5.8092,4302400.0
2012-08-01 09:40:00,7.33,7.33,7.28,7.3,3481800.0,5.8092,5.8092,5.7696,5.7854,3481800.0
2012-08-01 09:45:00,7.29,7.31,7.28,7.29,3766800.0,5.7775,5.7934,5.7696,5.7775,3766800.0
2012-08-01 09:50:00,7.29,7.3,7.29,7.29,2206900.0,5.7775,5.7854,5.7775,5.7775,2206900.0
2012-08-01 09:55:00,7.29,7.3,7.27,7.28,3512400.0,5.7775,5.7854,5.7616,5.7696,3512400.0
2012-08-01 10:00:00,7.27,7.3,7.27,7.28,1857400.0,5.7616,5.7854,5.7616,5.7696,1857400.0
2012-08-01 10:05:00,7.29,7.3,7.28,7.29,757800.0,5.7775,5.7854,5.7696,5.7775,757800.0
2012-08-01 10:10:00,7.29,7.3,7.25,7.25,1859800.0,5.7775,5.7854,5.7458,5.7458,1859800.0
2012-08-01 10:15:00,7.25,7.26,7.24,7.24,1208300.0,5.7458,5.7537,5.7379,5.7379,1208300.0
2012-08-01 10:20:00,7.25,7.28,7.24,7.28,1762000.0,5.7458,5.7696,5.7379,5.7696,1762000.0
2012-08-01 10:25:00,7.28,7.29,7.27,7.28,635700.0,5.7696,5.7775,5.7616,5.7696,635700.0
2012-08-01 10:30:00,7.29,7.3,7.27,7.27,1243400.0,5.7775,5.7854,5.7616,5.7616,1243400.0
2012-08-01 10:35:00,7.27,7.3,7.27,7.29,660700.0,5.7616,5.7854,5.7616,5.7775,660700.0
2012-08-01 10:40:00,7.29,7.31,7.29,7.29,1278900.0,5.7775,5.7934,5.7775,5.7775,1278900.0
2012-08-01 10:45:00,7.3,7.32,7.29,7.3,1274000.0,5.7854,5.8013,5.7775,5.7854,1274000.0
2012-08-01 10:50:00,7.3,7.32,7.3,7.3,528800.0,5.7854,5.8013,5.7854,5.7854,528800.0
2012-08-01 10:55:00,7.3,7.31,7.29,7.29,482600.0,5.7854,5.7934,5.7775,5.7775,482600.0
2012-08-01 11:00:00,7.29,7.3,7.29,7.3,384000.0,5.7775,5.7854,5.7775,5.7854,384000.0
2012-08-01 11:05:00,7.29,7.3,7.29,7.29,317800.0,5.7775,5.7854,5.7775,5.7775,317800.0
2012-08-01 11:10:00,7.3,7.3,7.28,7.28,580500.0,5.7854,5.7854,5.7696,5.7696,580500.0
2012-08-01 11:15:00,7.28,7.29,7.28,7.29,419600.0,5.7696,5.7775,5.7696,5.7775,419600.0
2012-08-01 11:20:00,7.28,7.29,7.28,7.29,144700.0,5.7696,5.7775,5.7696,5.7775,144700.0
2012-08-01 11:25:00,7.29,7.3,7.28,7.29,718600.0,5.7775,5.7854,5.7696,5.7775,718600.0
2012-08-01 11:30:00,7.3,7.32,7.29,7.32,693500.0,5.7854,5.8013,5.7775,5.8013,693500.0
2012-08-01 11:35:00,7.32,7.32,7.3,7.3,663500.0,5.8013,5.8013,5.7854,5.7854,663500.0
2012-08-01 11:40:00,7.3,7.31,7.3,7.3,423900.0,5.7854,5.7934,5.7854,5.7854,423900.0
2012-08-01 11:45:00,7.3,7.31,7.3,7.3,248200.0,5.7854,5.7934,5.7854,5.7854,248200.0
2012-08-01 11:50:00,7.31,7.32,7.3,7.32,624100.0,5.7934,5.8013,5.7854,5.8013,624100.0
2012-08-01 11:55:00,7.32,7.32,7.3,7.31,542200.0,5.8013,5.8013,5.7854,5.7934,542200.0
2012-08-01 12:00:00,7.3,7.32,7.3,7.31,754400.0,5.7854,5.8013,5.7854,5.7934,754400.0
2012-08-01 12:05:00,7.3,7.31,7.3,7.31,160000.0,5.7854,5.7934,5.7854,5.7934,160000.0
2012-08-01 12:10:00,7.3,7.31,7.3,7.3,169500.0,5.7854,5.7934,5.7854,5.7854,169500.0
2012-08-01 12:15:00,7.31,7.31,7.3,7.3,250200.0,5.7934,5.7934,5.7854,5.7854,250200.0
2012-08-01 12:20:00,7.31,7.32,7.3,7.32,1322800.0,5.7934,5.8013,5.7854,5.8013,1322800.0
2012-08-01 12:25:00,7.31,7.32,7.31,7.32,327600.0,5.7934,5.8013,5.7934,5.8013,327600.0
2012-08-01 12:30:00,7.32,7.32,7.31,7.31,516800.0,5.8013,5.8013,5.7934,5.7934,516800.0
2012-08-01 12:35:00,7.32,7.32,7.31,7.31,221400.0,5.8013,5.8013,5.7934,5.7934,221400.0
2012-08-01 12:40:00,7.31,7.32,7.31,7.32,133800.0,5.7934,5.8013,5.7934,5.8013,133800.0
2012-08-01 12:45:00,7.31,7.32,7.31,7.31,495600.0,5.7934,5.8013,5.7934,5.7934,495600.0
2012-08-01 12:50:00,7.32,7.32,7.31,7.32,206600.0,5.8013,5.8013,5.7934,5.8013,206600.0
2012-08-01 12:55:00,7.31,7.32,7.31,7.32,194000.0,5.7934,5.8013,5.7934,5.8013,194000.0
2012-08-01 13:00:00,7.32,7.32,7.31,7.31,311600.0,5.8013,5.8013,5.7934,5.7934,311600.0
2012-08-01 13:05:00,7.32,7.32,7.31,7.31,239300.0,5.8013,5.8013,5.7934,5.7934,239300.0
2012-08-01 13:10:00,7.31,7.32,7.31,7.31,479800.0,5.7934,5.8013,5.7934,5.7934,479800.0
2012-08-01 13:15:00,7.31,7.32,7.3,7.3,546900.0,5.7934,5.8013,5.7854,5.7854,546900.0
2012-08-01 13:20:00,7.31,7.32,7.3,7.31,619300.0,5.7934,5.8013,5.7854,5.7934,619300.0
2012-08-01 13:25:00,7.32,7.32,7.3,7.31,443300.0,5.8013,5.8013,5.7854,5.7934,443300.0
2012-08-01 13:30:00,7.3,7.31,7.3,7.31,124100.0,5.7854,5.7934,5.7854,5.7934,124100.0
2012-08-01 13:35:00,7.3,7.31,7.3,7.3,103100.0,5.7854,5.7934,5.7854,5.7854,103100.0
2012-08-01 13:40:00,7.31,7.32,7.29,7.31,1489600.0,5.7934,5.8013,5.7775,5.7934,1489600.0
2012-08-01 13:45:00,7.31,7.33,7.31,7.31,1946000.0,5.7934,5.8092,5.7934,5.7934,1946000.0
2012-08-01 13:50:00,7.32,7.33,7.31,7.32,1050500.0,5.8013,5.8092,5.7934,5.8013,1050500.0
2012-08-01 13:55:00,7.32,7.32,7.3,7.31,672500.0,5.8013,5.8013,5.7854,5.7934,672500.0
2012-08-01 14:00:00,7.31,7.33,7.3,7.32,719300.0,5.7934,5.8092,5.7854,5.8013,719300.0
2012-08-01 14:05:00,7.33,7.34,7.31,7.33,1362100.0,5.8092,5.8171,5.7934,5.8092,1362100.0
2012-08-01 14:10:00,7.33,7.34,7.26,7.31,4300200.0,5.8092,5.8171,5.7537,5.7934,4300200.0
2012-08-01 14:15:00,7.31,7.32,7.26,7.29,2884700.0,5.7934,5.8013,5.7537,5.7775,2884700.0
2012-08-01 14:20:00,7.28,7.31,7.27,7.28,1850600.0,5.7696,5.7934,5.7616,5.7696,1850600.0
2012-08-01 14:25:00,7.28,7.3,7.27,7.29,2139300.0,5.7696,5.7854,5.7616,5.7775,2139300.0
2012-08-01 14:30:00,7.3,7.3,7.25,7.26,1571200.0,5.7854,5.7854,5.7458,5.7537,1571200.0
2012-08-01 14:35:00,7.26,7.28,7.26,7.26,740700.0,5.7537,5.7696,5.7537,5.7537,740700.0
2012-08-01 14:40:00,7.26,7.27,7.25,7.26,773000.0,5.7537,5.7616,5.7458,5.7537,773000.0
2012-08-01 14:45:00,7.26,7.27,7.24,7.26,1403300.0,5.7537,5.7616,5.7379,5.7537,1403300.0
2012-08-01 14:50:00,7.25,7.28,7.25,7.26,1084400.0,5.7458,5.7696,5.7458,5.7537,1084400.0
2012-08-01 14:55:00,7.26,7.27,7.25,7.27,916000.0,5.7537,5.7616,5.7458,5.7616,916000.0
2012-08-01 15:00:00,7.27,7.27,7.26,7.26,320200.0,5.7616,5.7616,5.7537,5.7537,320200.0
2012-08-01 15:05:00,7.26,7.28,7.26,7.28,635800.0,5.7537,5.7696,5.7537,5.7696,635800.0
2012-08-01 15:10:00,7.28,7.28,7.25,7.25,956700.0,5.7696,5.7696,5.7458,5.7458,956700.0
2012-08-01 15:15:00,7.25,7.26,7.24,7.25,1068500.0,5.7458,5.7537,5.7379,5.7458,1068500.0
2012-08-01 15:20:00,7.25,7.26,7.25,7.26,280200.0,5.7458,5.7537,5.7458,5.7537,280200.0
2012-08-01 15:25:00,7.26,7.29,7.25,7.29,1280900.0,5.7537,5.7775,5.7458,5.7775,1280900.0
2012-08-01 15:30:00,7.28,7.3,7.27,7.28,1977300.0,5.7696,5.7854,5.7616,5.7696,1977300.0
2012-08-01 15:35:00,7.29,7.3,7.27,7.29,1629400.0,5.7775,5.7854,5.7616,5.7775,1629400.0
2012-08-01 15:40:00,7.29,7.29,7.27,7.28,980700.0,5.7775,5.7775,5.7616,5.7696,980700.0
2012-08-01 15:45:00,7.29,7.29,7.26,7.26,1083700.0,5.7775,5.7775,5.7537,5.7537,1083700.0
2012-08-01 15:50:00,7.27,7.27,7.24,7.25,1766700.0,5.7616,5.7616,5.7379,5.7458,1766700.0
2012-08-01 15:55:00,7.25,7.25,7.21,7.21,5558900.0,5.7458,5.7458,5.7141,5.7141,5558900.0
2012-08-02 09:30:00,7.12,7.17,7.1,7.16,6212100.0,5.6428,5.6824,5.6269,5.6745,6212100.0
2012-08-02 09:35:00,7.15,7.19,7.15,7.18,2243800.0,5.6665,5.6982,5.6665,5.6903,2243800.0
2012-08-02 09:40:00,7.19,7.21,7.16,7.2,2932000.0,5.6982,5.7141,5.6745,5.7062,2932000.0
2012-08-02 09:45:00,7.2,7.24,7.19,7.22,3422000.0,5.7062,5.7379,5.6982,5.722,3422000.0
2012-08-02 09:50:00,7.22,7.22,7.2,7.2,934800.0,5.722,5.722,5.7062,5.7062,934800.0
2012-08-02 09:55:00,7.2,7.24,7.2,7.22,1826600.0,5.7062,5.7379,5.7062,5.722,1826600.0
2012-08-02 10:00:00,7.23,7.23,7.19,7.21,2145900.0,5.7299,5.7299,5.6982,5.7141,2145900.0
2012-08-02 10:05:00,7.2,7.22,7.19,7.22,1629000.0,5.7062,5.722,5.6982,5.722,1629000.0
2012-08-02 10:10:00,7.22,7.24,7.21,7.23,1113900.0,5.722,5.7379,5.7141,5.7299,1113900.0
2012-08-02 10:15:00,7.23,7.25,7.21,7.23,1860900.0,5.7299,5.7458,5.7141,5.7299,1860900.0
2012-08-02 10:20:00,7.23,7.24,7.22,7.23,1287100.0,5.7299,5.7379,5.722,5.7299,1287100.0
2012-08-02 10:25:00,7.23,7.26,7.22,7.25,1119000.0,5.7299,5.7537,5.722,5.7458,1119000.0
2012-08-02 10:30:00,7.25,7.26,7.23,7.24,843100.0,5.7458,5.7537,5.7299,5.7379,843100.0
2012-08-02 10:35:00,7.23,7.24,7.23,7.23,557000.0,5.7299,5.7379,5.7299,5.7299,557000.0
2012-08-02 10:40:00,7.24,7.24,7.22,7.22,961200.0,5.7379,5.7379,5.722,5.722,961200.0
2012-08-02 10:45:00,7.23,7.24,7.22,7.23,991300.0,5.7299,5.7379,5.722,5.7299,991300.0
2012-08-02 10:50:00,7.23,7.25,7.22,7.22,1659200.0,5.7299,5.7458,5.722,5.722,1659200.0
2012-08-02 10:55:00,7.22,7.23,7.19,7.19,2446700.0,5.722,5.7299,5.6982,5.6982,2446700.0
2012-08-02 11:00:00,7.19,7.21,7.16,7.19,2875700.0,5.6982,5.7141,5.6745,5.6982,2875700.0
2012-08-02 11:05:00,7.18,7.2,7.17,7.19,1161000.0,5.6903,5.7062,5.6824,5.6982,1161000.0
2012-08-02 11:10:00,7.18,7.19,7.17,7.17,732700.0,5.6903,5.6982,5.6824,5.6824,732700.0
2012-08-02 11:15:00,7.18,7.18,7.15,7.16,3379900.0,5.6903,5.6903,5.6665,5.6745,3379900.0
2012-08-02 11:20:00,7.16,7.16,7.13,7.14,3613000.0,5.6745,5.6745,5.6507,5.6586,3613000.0
2012-08-02 11:25:00,7.13,7.16,7.13,7.15,1718900.0,5.6507,5.6745,5.6507,5.6665,1718900.0
2012-08-02 11:30:00,7.15,7.15,7.14,7.14,757200.0,5.6665,5.6665,5.6586,5.6586,757200.0
2012-08-02 11:35:00,7.14,7.16,7.13,7.14,2292000.0,5.6586,5.6745,5.6507,5.6586,2292000.0
2012-08-02 11:40:00,7.13,7.15,7.13,7.14,888200.0,5.6507,5.6665,5.6507,5.6586,888200.0
2012-08-02 11:45:00,7.13,7.15,7.13,7.14,1769900.0,5.6507,5.6665,5.6507,5.6586,1769900.0
2012-08-02 11:50:00,7.14,7.14,7.13,7.14,1147600.0,5.6586,5.6586,5.6507,5.6586,1147600.0
2012-08-02 11:55:00,7.14,7.14,7.13,7.14,707900.0,5.6586,5.6586,5.6507,5.6586,707900.0
2012-08-02 12:00:00,7.14,7.16,7.13,7.16,1354100.0,5.6586,5.6745,5.6507,5.6745,1354100.0
2012-08-02 12:05:00,7.15,7.16,7.14,7.16,720500.0,5.6665,5.6745,5.6586,5.6745,720500.0
2012-08-02 12:10:00,7.15,7.16,7.15,7.15,349400.0,5.6665,5.6745,5.6665,5.6665,349400.0
2012-08-02 12:15:00,7.16,7.17,7.15,7.15,1348200.0,5.6745,5.6824,5.6665,5.6665,1348200.0
2012-08-02 12:20:00,7.15,7.16,7.14,7.16,607100.0,5.6665,5.6745,5.6586,5.6745,607100.0
2012-08-02 12:25:00,7.15,7.16,7.14,7.15,515400.0,5.6665,5.6745,5.6586,5.6665,515400.0
2012-08-02 12:30:00,7.14,7.15,7.12,7.14,2509000.0,5.6586,5.6665,5.6428,5.6586,2509000.0
2012-08-02 12:35:00,7.14,7.15,7.13,7.15,401800.0,5.6586,5.6665,5.6507,5.6665,401800.0
2012-08-02 12:40:00,7.15,7.15,7.14,7.15,293500.0,5.6665,5.6665,5.6586,5.6665,293500.0
2012-08-02 12:45:00,7.15,7.15,7.14,7.14,425200.0,5.6665,5.6665,5.6586,5.6586,425200.0
2012-08-02 12:50:00,7.15,7.15,7.14,7.14,1126300.0,5.6665,5.6665,5.6586,5.6586,1126300.0
2012-08-02 12:55:00,7.15,7.16,7.14,7.16,600300.0,5.6665,5.6745,5.6586,5.6745,600300.0
2012-08-02 13:00:00,7.16,7.16,7.14,7.15,476600.0,5.6745,5.6745,5.6586,5.6665,476600.0
2012-08-02 13:05:00,7.14,7.16,7.14,7.15,800600.0,5.6586,5.6745,5.6586,5.6665,800600.0
2012-08-02 13:10:00,7.15,7.16,7.14,7.15,505500.0,5.6665,5.6745,5.6586,5.6665,505500.0
2012-08-02 13:15:00,7.15,7.16,7.14,7.14,510500.0,5.6665,5.6745,5.6586,5.6586,510500.0
2012-08-02 13:20:00,7.14,7.15,7.14,7.14,142300.0,5.6586,5.6665,5.6586,5.6586,142300.0
2012-08-02 13:25:00,7.14,7.15,7.13,7.13,555800.0,5.6586,5.6665,5.6507,5.6507,555800.0
2012-08-02 13:30:00,7.14,7.15,7.13,7.15,866900.0,5.6586,5.6665,5.6507,5.6665,866900.0
2012-08-02 13:35:00,7.15,7.15,7.13,7.15,740900.0,5.6665,5.6665,5.6507,5.6665,740900.0
2012-08-02 13:40:00,7.15,7.15,7.14,7.14,110900.0,5.6665,5.6665,5.6586,5.6586,110900.0
2012-08-02 13:45:00,7.15,7.16,7.12,7.15,860100.0,5.6665,5.6745,5.6428,5.6665,860100.0
2012-08-02 13:50:00,7.15,7.15,7.13,7.15,1042900.0,5.6665,5.6665,5.6507,5.6665,1042900.0
2012-08-02 13:55:00,7.15,7.15,7.13,7.13,677600.0,5.6665,5.6665,5.6507,5.6507,677600.0
2012-08-02 14:00:00,7.13,7.14,7.12,7.13,715800.0,5.6507,5.6586,5.6428,5.6507,715800.0
2012-08-02 14:05:00,7.13,7.14,7.12,7.13,492800.0,5.6507,5.6586,5.6428,5.6507,492800.0
2012-08-02 14:10:00,7.13,7.14,7.13,7.13,446600.0,5.6507,5.6586,5.6507,5.6507,446600.0
2012-08-02 14:15:00,7.13,7.14,7.11,7.11,1221700.0,5.6507,5.6586,5.6348,5.6348,1221700.0
2012-08-02 14:20:00,7.12,7.12,7.11,7.12,747900.0,5.6428,5.6428,5.6348,5.6428,747900.0
2012-08-02 14:25:00,7.12,7.14,7.11,7.12,1244800.0,5.6428,5.6586,5.6348,5.6428,1244800.0
2012-08-02 14:30:00,7.12,7.15,7.12,7.15,948400.0,5.6428,5.6665,5.6428,5.6665,948400.0
2012-08-02 14:35:00,7.15,7.18,7.14,7.16,2046500.0,5.6665,5.6903,5.6586,5.6745,2046500.0
2012-08-02 14:40:00,7.16,7.17,7.14,7.15,917900.0,5.6745,5.6824,5.6586,5.6665,917900.0
2012-08-02 14:45:00,7.15,7.15,7.14,7.15,202500.0,5.6665,5.6665,5.6586,5.6665,202500.0
2012-08-02 14:50:00,7.15,7.15,7.12,7.13,1166200.0,5.6665,5.6665,5.6428,5.6507,1166200.0
2012-08-02 14:55:00,7.13,7.14,7.13,7.13,335900.0,5.6507,5.6586,5.6507,5.6507,335900.0
2012-08-02 15:00:00,7.13,7.14,7.13,7.14,680700.0,5.6507,5.6586,5.6507,5.6586,680700.0
2012-08-02 15:05:00,7.14,7.15,7.13,7.14,1098800.0,5.6586,5.6665,5.6507,5.6586,1098800.0
2012-08-02 15:10:00,7.14,7.15,7.13,7.14,508400.0,5.6586,5.6665,5.6507,5.6586,508400.0
2012-08-02 15:15:00,7.15,7.16,7.13,7.16,1917100.0,5.6665,5.6745,5.6507,5.6745,1917100.0
2012-08-02 15:20:00,7.15,7.16,7.14,7.15,884100.0,5.6665,5.6745,5.6586,5.6665,884100.0
2012-08-02 15:25:00,7.15,7.16,7.15,7.15,303600.0,5.6665,5.6745,5.6665,5.6665,303600.0
2012-08-02 15:30:00,7.16,7.18,7.15,7.18,1226600.0,5.6745,5.6903,5.6665,5.6903,1226600.0
2012-08-02 15:35:00,7.18,7.19,7.16,7.17,2204400.0,5.6903,5.6982,5.6745,5.6824,2204400.0
2012-08-02 15:40:00,7.16,7.17,7.15,7.15,2100100.0,5.6745,5.6824,5.6665,5.6665,2100100.0
2012-08-02 15:45:00,7.16,7.17,7.15,7.15,1308100.0,5.6745,5.6824,5.6665,5.6665,1308100.0
2012-08-02 15:50:00,7.16,7.16,7.15,7.16,934800.0,5.6745,5.6745,5.6665,5.6745,934800.0
2012-08-02 15:55:00,7.16,7.18,7.15,7.18,5474600.0,5.6745,5.6903,5.6665,5.6903,5474600.0
2012-08-03 09:30:00,7.3,7.3,7.27,7.29,5573000.0,5.7854,5.7854,5.7616,5.7775,5573000.0
2012-08-03 09:35:00,7.29,7.3,7.28,7.28,1459300.0,5.7775,5.7854,5.7696,5.7696,1459300.0
2012-08-03 09:40:00,7.29,7.34,7.28,7.34,3395300.0,5.7775,5.8171,5.7696,5.8171,3395300.0
2012-08-03 09:45:00,7.34,7.36,7.33,7.35,2791300.0,5.8171,5.833,5.8092,5.8251,2791300.0
2012-08-03 09:50:00,7.35,7.36,7.33,7.35,4053000.0,5.8251,5.833,5.8092,5.8251,4053000.0
2012-08-03 09:55:00,7.35,7.36,7.35,7.35,1498500.0,5.8251,5.833,5.8251,5.8251,1498500.0
2012-08-03 10:00:00,7.35,7.37,7.35,7.36,2407800.0,5.8251,5.8409,5.8251,5.833,2407800.0
2012-08-03 10:05:00,7.35,7.37,7.35,7.37,1487400.0,5.8251,5.8409,5.8251,5.8409,1487400.0
2012-08-03 10:10:00,7.37,7.37,7.35,7.36,1389200.0,5.8409,5.8409,5.8251,5.833,1389200.0
2012-08-03 10:15:00,7.36,7.36,7.34,7.35,1911800.0,5.833,5.833,5.8171,5.8251,1911800.0
2012-08-03 10:20:00,7.35,7.38,7.35,7.38,3364600.0,5.8251,5.8488,5.8251,5.8488,3364600.0
2012-08-03 10:25:00,7.37,7.42,7.37,7.42,4613100.0,5.8409,5.8805,5.8409,5.8805,4613100.0
2012-08-03 10:30:00,7.42,7.42,7.39,7.39,2280000.0,5.8805,5.8805,5.8568,5.8568,2280000.0
2012-08-03 10:35:00,7.4,7.41,7.39,7.39,1699600.0,5.8647,5.8726,5.8568,5.8568,1699600.0
2012-08-03 10:40:00,7.4,7.41,7.39,7.41,1163700.0,5.8647,5.8726,5.8568,5.8726,1163700.0
2012-08-03 10:45:00,7.41,7.41,7.39,7.39,1227400.0,5.8726,5.8726,5.8568,5.8568,1227400.0
2012-08-03 10:50:00,7.4,7.41,7.39,7.39,1705100.0,5.8647,5.8726,5.8568,5.8568,1705100.0
2012-08-03 10:55:00,7.4,7.42,7.39,7.4,2024700.0,5.8647,5.8805,5.8568,5.8647,2024700.0
2012-08-03 11:00:00,7.4,7.42,7.4,7.41,1342200.0,5.8647,5.8805,5.8647,5.8726,1342200.0
2012-08-03 11:05:00,7.41,7.41,7.39,7.4,1112200.0,5.8726,5.8726,5.8568,5.8647,1112200.0
2012-08-03 11:10:00,7.41,7.45,7.4,7.45,4214900.0,5.8726,5.9043,5.8647,5.9043,4214900.0
2012-08-03 11:15:00,7.45,7.46,7.44,7.45,1953900.0,5.9043,5.9122,5.8964,5.9043,1953900.0
2012-08-03 11:20:00,7.44,7.45,7.43,7.45,1436300.0,5.8964,5.9043,5.8885,5.9043,1436300.0
2012-08-03 11:25:00,7.44,7.45,7.44,7.44,734500.0,5.8964,5.9043,5.8964,5.8964,734500.0
2012-08-03 11:30:00,7.44,7.45,7.44,7.45,781400.0,5.8964,5.9043,5.8964,5.9043,781400.0
2012-08-03 11:35:00,7.45,7.46,7.44,7.46,1304400.0,5.9043,5.9122,5.8964,5.9122,1304400.0
2012-08-03 11:40:00,7.46,7.46,7.45,7.46,354200.0,5.9122,5.9122,5.9043,5.9122,354200.0
2012-08-03 11:45:00,7.45,7.46,7.43,7.43,1373800.0,5.9043,5.9122,5.8885,5.8885,1373800.0
2012-08-03 11:50:00,7.43,7.45,7.43,7.44,699500.0,5.8885,5.9043,5.8885,5.8964,699500.0
2012-08-03 11:55:00,7.44,7.46,7.44,7.45,1738700.0,5.8964,5.9122,5.8964,5.9043,1738700.0
2012-08-03 12:00:00,7.45,7.46,7.44,7.45,1036600.0,5.9043,5.9122,5.8964,5.9043,1036600.0
2012-08-03 12:05:00,7.45,7.46,7.45,7.46,1365500.0,5.9043,5.9122,5.9043,5.9122,1365500.0
2012-08-03 12:10:00,7.46,7.46,7.44,7.45,1024800.0,5.9122,5.9122,5.8964,5.9043,1024800.0
2012-08-03 12:15:00,7.44,7.45,7.44,7.44,284100.0,5.8964,5.9043,5.8964,5.8964,284100.0
2012-08-03 12:20:00,7.44,7.49,7.44,7.48,3492200.0,5.8964,5.936,5.8964,5.9281,3492200.0
2012-08-03 12:25:00,7.48,7.49,7.47,7.47,1062300.0,5.9281,5.936,5.9202,5.9202,1062300.0
2012-08-03 12:30:00,7.48,7.48,7.47,7.48,762300.0,5.9281,5.9281,5.9202,5.9281,762300.0
2012-08-03 12:35:00,7.47,7.48,7.47,7.47,663800.0,5.9202,5.9281,5.9202,5.9202,663800.0
2012-08-03 12:40:00,7.47,7.48,7.47,7.47,667800.0,5.9202,5.9281,5.9202,5.9202,667800.0
2012-08-03 12:45:00,7.48,7.48,7.45,7.46,1388500.0,5.9281,5.9281,5.9043,5.9122,1388500.0
2012-08-03 12:50:00,7.45,7.46,7.42,7.44,3405400.0,5.9043,5.9122,5.8805,5.8964,3405400.0
2012-08-03 12:55:00,7.44,7.45,7.38,7.41,4246500.0,5.8964,5.9043,5.8488,5.8726,4246500.0
2012-08-03 13:00:00,7.41,7.42,7.4,7.41,1066900.0,5.8726,5.8805,5.8647,5.8726,1066900.0
2012-08-03 13:05:00,7.42,7.43,7.41,7.43,823200.0,5.8805,5.8885,5.8726,5.8885,823200.0
2012-08-03 13:10:00,7.42,7.43,7.41,7.42,655400.0,5.8805,5.8885,5.8726,5.8805,655400.0
2012-08-03 13:15:00,7.42,7.44,7.42,7.44,813700.0,5.8805,5.8964,5.8805,5.8964,813700.0
2012-08-03 13:20:00,7.43,7.44,7.42,7.43,1382400.0,5.8885,5.8964,5.8805,5.8885,1382400.0
2012-08-03 13:25:00,7.44,7.44,7.43,7.43,319700.0,5.8964,5.8964,5.8885,5.8885,319700.0
2012-08-03 13:30:00,7.43,7.44,7.42,7.43,694200.0,5.8885,5.8964,5.8805,5.8885,694200.0
2012-08-03 13:35:00,7.44,7.44,7.43,7.43,712300.0,5.8964,5.8964,5.8885,5.8885,712300.0
2012-08-03 13:40:00,7.43,7.44,7.43,7.43,183200.0,5.8885,5.8964,5.8885,5.8885,183200.0
2012-08-03 13:45:00,7.44,7.44,7.43,7.43,201600.0,5.8964,5.8964,5.8885,5.8885,201600.0
2012-08-03 13:50:00,7.43,7.44,7.43,7.44,819300.0,5.8885,5.8964,5.8885,5.8964,819300.0
2012-08-03 13:55:00,7.44,7.45,7.43,7.45,744200.0,5.8964,5.9043,5.8885,5.9043,744200.0
2012-08-03 14:00:00,7.44,7.45,7.43,7.44,435200.0,5.8964,5.9043,5.8885,5.8964,435200.0
2012-08-03 14:05:00,7.44,7.44,7.41,7.42,774300.0,5.8964,5.8964,5.8726,5.8805,774300.0
2012-08-03 14:10:00,7.41,7.42,7.39,7.41,1535700.0,5.8726,5.8805,5.8568,5.8726,1535700.0
2012-08-03 14:15:00,7.41,7.43,7.4,7.43,1068600.0,5.8726,5.8885,5.8647,5.8885,1068600.0
2012-08-03 14:20:00,7.42,7.44,7.42,7.43,1218600.0,5.8805,5.8964,5.8805,5.8885,1218600.0
2012-08-03 14:25:00,7.44,7.44,7.42,7.43,785400.0,5.8964,5.8964,5.8805,5.8885,785400.0
2012-08-03 14:30:00,7.42,7.44,7.42,7.43,1214300.0,5.8805,5.8964,5.8805,5.8885,1214300.0
2012-08-03 14:35:00,7.42,7.44,7.42,7.42,657500.0,5.8805,5.8964,5.8805,5.8805,657500.0
2012-08-03 14:40:00,7.42,7.44,7.42,7.42,506500.0,5.8805,5.8964,5.8805,5.8805,506500.0
2012-08-03 14:45:00,7.42,7.43,7.42,7.42,398700.0,5.8805,5.8885,5.8805,5.8805,398700.0
2012-08-03 14:50:00,7.43,7.44,7.42,7.44,865300.0,5.8885,5.8964,5.8805,5.8964,865300.0
2012-08-03 14:55:00,7.43,7.44,7.43,7.44,285000.0,5.8885,5.8964,5.8885,5.8964,285000.0
2012-08-03 15:00:00,7.43,7.45,7.43,7.45,1303500.0,5.8885,5.9043,5.8885,5.9043,1303500.0
2012-08-03 15:05:00,7.45,7.45,7.44,7.45,365800.0,5.9043,5.9043,5.8964,5.9043,365800.0
2012-08-03 15:10:00,7.45,7.45,7.44,7.45,285600.0,5.9043,5.9043,5.8964,5.9043,285600.0
2012-08-03 15:15:00,7.45,7.45,7.43,7.44,1903200.0,5.9043,5.9043,5.8885,5.8964,1903200.0
2012-08-03 15:20:00,7.45,7.45,7.43,7.44,1279500.0,5.9043,5.9043,5.8885,5.8964,1279500.0
2012-08-03 15:25:00,7.44,7.45,7.42,7.43,891000.0,5.8964,5.9043,5.8805,5.8885,891000.0
2012-08-03 15:30:00,7.43,7.43,7.41,7.43,1850100.0,5.8885,5.8885,5.8726,5.8885,1850100.0
2012-08-03 15:35:00,7.43,7.43,7.42,7.43,1468100.0,5.8885,5.8885,5.8805,5.8885,1468100.0
2012-08-03 15:40:00,7.43,7.43,7.42,7.43,932600.0,5.8885,5.8885,5.8805,5.8885,932600.0
2012-08-03 15:45:00,7.42,7.44,7.42,7.43,2053600.0,5.8805,5.8964,5.8805,5.8885,2053600.0
2012-08-03 15:50:00,7.44,7.44,7.41,7.42,2105700.0,5.8964,5.8964,5.8726,5.8805,2105700.0
2012-08-03 15:55:00,7.42,7.44,7.41,7.44,7691300.0,5.8805,5.8964,5.8726,5.8964,7691300.0
2012-08-06 09:30:00,7.44,7.47,7.44,7.47,3020300.0,5.8964,5.9202,5.8964,5.9202,3020300.0
2012-08-06 09:35:00,7.47,7.5,7.46,7.49,2507600.0,5.9202,5.9439,5.9122,5.936,2507600.0
2012-08-06 09:40:00,7.49,7.53,7.48,7.53,2853400.0,5.936,5.9677,5.9281,5.9677,2853400.0
2012-08-06 09:45:00,7.53,7.55,7.52,7.54,1679100.0,5.9677,5.9836,5.9598,5.9756,1679100.0
2012-08-06 09:50:00,7.54,7.55,7.54,7.55,1194200.0,5.9756,5.9836,5.9756,5.9836,1194200.0
2012-08-06 09:55:00,7.55,7.56,7.53,7.55,3143000.0,5.9836,5.9915,5.9677,5.9836,3143000.0
2012-08-06 10:00:00,7.56,7.57,7.55,7.56,1192300.0,5.9915,5.9994,5.9836,5.9915,1192300.0
2012-08-06 10:05:00,7.55,7.57,7.55,7.57,890000.0,5.9836,5.9994,5.9836,5.9994,890000.0
2012-08-06 10:10:00,7.56,7.57,7.56,7.57,1792200.0,5.9915,5.9994,5.9915,5.9994,1792200.0
2012-08-06 10:15:00,7.57,7.6,7.56,7.6,3551000.0,5.9994,6.0232,5.9915,6.0232,3551000.0
2012-08-06 10:20:00,7.6,7.6,7.59,7.6,2828100.0,6.0232,6.0232,6.0153,6.0232,2828100.0
2012-08-06 10:25:00,7.59,7.61,7.59,7.61,3120800.0,6.0153,6.0311,6.0153,6.0311,3120800.0
2012-08-06 10:30:00,7.61,7.62,7.6,7.61,2058500.0,6.0311,6.039,6.0232,6.0311,2058500.0
2012-08-06 10:35:00,7.6,7.62,7.6,7.6,1161500.0,6.0232,6.039,6.0232,6.0232,1161500.0
2012-08-06 10:40:00,7.6,7.62,7.6,7.62,1535600.0,6.0232,6.039,6.0232,6.039,1535600.0
2012-08-06 10:45:00,7.62,7.62,7.59,7.6,1316900.0,6.039,6.039,6.0153,6.0232,1316900.0
2012-08-06 10:50:00,7.6,7.62,7.59,7.62,1815500.0,6.0232,6.039,6.0153,6.039,1815500.0
2012-08-06 10:55:00,7.61,7.65,7.61,7.63,3727300.0,6.0311,6.0628,6.0311,6.047,3727300.0
2012-08-06 11:00:00,7.64,7.65,7.63,7.65,1633000.0,6.0549,6.0628,6.047,6.0628,1633000.0
2012-08-06 11:05:00,7.65,7.65,7.64,7.64,841400.0,6.0628,6.0628,6.0549,6.0549,841400.0
2012-08-06 11:10:00,7.65,7.65,7.64,7.64,1487800.0,6.0628,6.0628,6.0549,6.0549,1487800.0
2012-08-06 11:15:00,7.64,7.65,7.64,7.65,1130300.0,6.0549,6.0628,6.0549,6.0628,1130300.0
2012-08-06 11:20:00,7.65,7.66,7.64,7.65,2696700.0,6.0628,6.0707,6.0549,6.0628,2696700.0
2012-08-06 11:25:00,7.66,7.67,7.61,7.61,2380600.0,6.0707,6.0787,6.0311,6.0311,2380600.0
2012-08-06 11:30:00,7.61,7.64,7.61,7.64,1966900.0,6.0311,6.0549,6.0311,6.0549,1966900.0
2012-08-06 11:35:00,7.63,7.64,7.63,7.64,627900.0,6.047,6.0549,6.047,6.0549,627900.0
2012-08-06 11:40:00,7.63,7.64,7.61,7.62,1574300.0,6.047,6.0549,6.0311,6.039,1574300.0
2012-08-06 11:45:00,7.63,7.64,7.62,7.63,1788400.0,6.047,6.0549,6.039,6.047,1788400.0
2012-08-06 11:50:00,7.63,7.64,7.63,7.63,324400.0,6.047,6.0549,6.047,6.047,324400.0
2012-08-06 11:55:00,7.64,7.64,7.63,7.63,295100.0,6.0549,6.0549,6.047,6.047,295100.0
2012-08-06 12:00:00,7.64,7.64,7.6,7.61,1538500.0,6.0549,6.0549,6.0232,6.0311,1538500.0
2012-08-06 12:05:00,7.62,7.62,7.6,7.6,405400.0,6.039,6.039,6.0232,6.0232,405400.0
2012-08-06 12:10:00,7.61,7.62,7.6,7.61,835100.0,6.0311,6.039,6.0232,6.0311,835100.0
2012-08-06 12:15:00,7.61,7.62,7.61,7.62,487000.0,6.0311,6.039,6.0311,6.039,487000.0
2012-08-06 12:20:00,7.62,7.62,7.61,7.61,338600.0,6.039,6.039,6.0311,6.0311,338600.0
2012-08-06 12:25:00,7.61,7.62,7.6,7.6,587300.0,6.0311,6.039,6.0232,6.0232,587300.0
2012-08-06 12:30:00,7.6,7.61,7.6,7.6,374800.0,6.0232,6.0311,6.0232,6.0232,374800.0
2012-08-06 12:35:00,7.61,7.62,7.6,7.61,510500.0,6.0311,6.039,6.0232,6.0311,510500.0
2012-08-06 12:40:00,7.62,7.62,7.61,7.61,167100.0,6.039,6.039,6.0311,6.0311,167100.0
2012-08-06 12:45:00,7.62,7.62,7.6,7.61,821700.0,6.039,6.039,6.0232,6.0311,821700.0
2012-08-06 12:50:00,7.6,7.62,7.6,7.61,939700.0,6.0232,6.039,6.0232,6.0311,939700.0
2012-08-06 12:55:00,7.62,7.64,7.61,7.64,1541200.0,6.039,6.0549,6.0311,6.0549,1541200.0
2012-08-06 13:00:00,7.64,7.64,7.62,7.62,535300.0,6.0549,6.0549,6.039,6.039,535300.0
2012-08-06 13:05:00,7.62,7.63,7.62,7.63,546200.0,6.039,6.047,6.039,6.047,546200.0
2012-08-06 13:10:00,7.63,7.64,7.62,7.64,1422100.0,6.047,6.0549,6.039,6.0549,1422100.0
2012-08-06 13:15:00,7.64,7.64,7.63,7.63,202800.0,6.0549,6.0549,6.047,6.047,202800.0
2012-08-06 13:20:00,7.64,7.64,7.62,7.62,1006800.0,6.0549,6.0549,6.039,6.039,1006800.0
2012-08-06 13:25:00,7.63,7.63,7.62,7.62,235200.0,6.047,6.047,6.039,6.039,235200.0
2012-08-06 13:30:00,7.63,7.63,7.62,7.63,280600.0,6.047,6.047,6.039,6.047,280600.0
2012-08-06 13:35:00,7.62,7.63,7.6,7.61,627100.0,6.039,6.047,6.0232,6.0311,627100.0
2012-08-06 13:40:00,7.6,7.62,7.6,7.62,766900.0,6.0232,6.039,6.0232,6.039,766900.0
2012-08-06 13:45:00,7.62,7.62,7.61,7.61,250800.0,6.039,6.039,6.0311,6.0311,250800.0
2012-08-06 13:50:00,7.61,7.62,7.6,7.61,1047000.0,6.0311,6.039,6.0232,6.0311,1047000.0
2012-08-06 13:55:00,7.62,7.62,7.61,7.62,205500.0,6.039,6.039,6.0311,6.039,205500.0
2012-08-06 14:00:00,7.61,7.63,7.61,7.63,609700.0,6.0311,6.047,6.0311,6.047,609700.0
2012-08-06 14:05:00,7.62,7.64,7.62,7.64,547500.0,6.039,6.0549,6.039,6.0549,547500.0
2012-08-06 14:10:00,7.64,7.64,7.63,7.63,722800.0,6.0549,6.0549,6.047,6.047,722800.0
2012-08-06 14:15:00,7.63,7.65,7.63,7.64,878600.0,6.047,6.0628,6.047,6.0549,878600.0
2012-08-06 14:20:00,7.65,7.65,7.63,7.64,756400.0,6.0628,6.0628,6.047,6.0549,756400.0
2012-08-06 14:25:00,7.63,7.64,7.63,7.63,168500.0,6.047,6.0549,6.047,6.047,168500.0
2012-08-06 14:30:00,7.64,7.64,7.63,7.64,437900.0,6.0549,6.0549,6.047,6.0549,437900.0
2012-08-06 14:35:00,7.63,7.64,7.63,7.64,361300.0,6.047,6.0549,6.047,6.0549,361300.0
2012-08-06 14:40:00,7.63,7.64,7.63,7.64,526000.0,6.047,6.0549,6.047,6.0549,526000.0
2012-08-06 14:45:00,7.64,7.64,7.63,7.64,1049600.0,6.0549,6.0549,6.047,6.0549,1049600.0
2012-08-06 14:50:00,7.64,7.65,7.63,7.65,740200.0,6.0549,6.0628,6.047,6.0628,740200.0
2012-08-06 14:55:00,7.65,7.65,7.64,7.65,327600.0,6.0628,6.0628,6.0549,6.0628,327600.0
2012-08-06 15:00:00,7.65,7.65,7.64,7.65,1115800.0,6.0628,6.0628,6.0549,6.0628,1115800.0
2012-08-06 15:05:00,7.65,7.67,7.64,7.66,2107900.0,6.0628,6.0787,6.0549,6.0707,2107900.0
2012-08-06 15:10:00,7.66,7.66,7.65,7.66,641400.0,6.0707,6.0707,6.0628,6.0707,641400.0
2012-08-06 15:15:00,7.66,7.66,7.64,7.66,2145600.0,6.0707,6.0707,6.0549,6.0707,2145600.0
2012-08-06 15:20:00,7.66,7.66,7.65,7.65,829000.0,6.0707,6.0707,6.0628,6.0628,829000.0
2012-08-06 15:25:00,7.66,7.66,7.65,7.66,1593100.0,6.0707,6.0707,6.0628,6.0707,1593100.0
2012-08-06 15:30:00,7.66,7.67,7.66,7.66,1177700.0,6.0707,6.0787,6.0707,6.0707,1177700.0
2012-08-06 15:35:00,7.67,7.67,7.65,7.66,1226300.0,6.0787,6.0787,6.0628,6.0707,1226300.0
2012-08-06 15:40:00,7.66,7.66,7.62,7.62,2079100.0,6.0707,6.0707,6.039,6.039,2079100.0
2012-08-06 15:45:00,7.62,7.64,7.62,7.64,2382900.0,6.039,6.0549,6.039,6.0549,2382900.0
2012-08-06 15:50:00,7.64,7.67,7.63,7.67,5361100.0,6.0549,6.0787,6.047,6.0787,5361100.0
2012-08-06 15:55:00,7.67,7.68,7.64,7.65,8408900.0,6.0787,6.0866,6.0549,6.0628,8408900.0
2012-08-07 09:30:00,7.71,7.75,7.7,7.75,4515800.0,6.1104,6.1421,6.1024,6.1421,4515800.0
2012-08-07 09:35:00,7.75,7.79,7.74,7.75,4560200.0,6.1421,6.1738,6.1341,6.1421,4560200.0
2012-08-07 09:40:00,7.75,7.79,7.75,7.78,2282200.0,6.1421,6.1738,6.1421,6.1658,2282200.0
2012-08-07 09:45:00,7.78,7.8,7.78,7.8,4118900.0,6.1658,6.1817,6.1658,6.1817,4118900.0
2012-08-07 09:50:00,7.79,7.8,7.79,7.79,1853800.0,6.1738,6.1817,6.1738,6.1738,1853800.0
2012-08-07 09:55:00,7.8,7.82,7.79,7.81,3105700.0,6.1817,6.1975,6.1738,6.1896,3105700.0
2012-08-07 10:00:00,7.81,7.82,7.78,7.81,2737700.0,6.1896,6.1975,6.1658,6.1896,2737700.0
2012-08-07 10:05:00,7.81,7.82,7.78,7.79,2078100.0,6.1896,6.1975,6.1658,6.1738,2078100.0
2012-08-07 10:10:00,7.78,7.79,7.78,7.78,988000.0,6.1658,6.1738,6.1658,6.1658,988000.0
2012-08-07 10:15:00,7.79,7.81,7.78,7.8,1874100.0,6.1738,6.1896,6.1658,6.1817,1874100.0
2012-08-07 10:20:00,7.79,7.82,7.79,7.81,1589200.0,6.1738,6.1975,6.1738,6.1896,1589200.0
2012-08-07 10:25:00,7.81,7.84,7.8,7.83,2429700.0,6.1896,6.2134,6.1817,6.2055,2429700.0
2012-08-07 10:30:00,7.82,7.83,7.82,7.82,1014200.0,6.1975,6.2055,6.1975,6.1975,1014200.0
2012-08-07 10:35:00,7.83,7.83,7.81,7.81,1764800.0,6.2055,6.2055,6.1896,6.1896,1764800.0
2012-08-07 10:40:00,7.82,7.82,7.81,7.81,611900.0,6.1975,6.1975,6.1896,6.1896,611900.0
2012-08-07 10:45:00,7.82,7.83,7.81,7.83,2186700.0,6.1975,6.2055,6.1896,6.2055,2186700.0
2012-08-07 10:50:00,7.83,7.83,7.81,7.82,1438100.0,6.2055,6.2055,6.1896,6.1975,1438100.0
2012-08-07 10:55:00,7.82,7.83,7.8,7.81,1100800.0,6.1975,6.2055,6.1817,6.1896,1100800.0
2012-08-07 11:00:00,7.8,7.81,7.79,7.79,1959600.0,6.1817,6.1896,6.1738,6.1738,1959600.0
2012-08-07 11:05:00,7.8,7.81,7.78,7.78,2116900.0,6.1817,6.1896,6.1658,6.1658,2116900.0
2012-08-07 11:10:00,7.78,7.8,7.78,7.8,1191100.0,6.1658,6.1817,6.1658,6.1817,1191100.0
2012-08-07 11:15:00,7.79,7.8,7.79,7.79,901000.0,6.1738,6.1817,6.1738,6.1738,901000.0
2012-08-07 11:20:00,7.8,7.82,7.79,7.82,1909500.0,6.1817,6.1975,6.1738,6.1975,1909500.0
2012-08-07 11:25:00,7.82,7.84,7.81,7.82,2212200.0,6.1975,6.2134,6.1896,6.1975,2212200.0
2012-08-07 11:30:00,7.82,7.85,7.82,7.83,2242200.0,6.1975,6.2213,6.1975,6.2055,2242200.0
2012-08-07 11:35:00,7.83,7.85,7.83,7.83,1289100.0,6.2055,6.2213,6.2055,6.2055,1289100.0
2012-08-07 11:40:00,7.83,7.85,7.83,7.83,992000.0,6.2055,6.2213,6.2055,6.2055,992000.0
2012-08-07 11:45:00,7.84,7.85,7.83,7.84,1286700.0,6.2134,6.2213,6.2055,6.2134,1286700.0
2012-08-07 11:50:00,7.84,7.85,7.84,7.84,748100.0,6.2134,6.2213,6.2134,6.2134,748100.0
2012-08-07 11:55:00,7.85,7.85,7.84,7.84,698300.0,6.2213,6.2213,6.2134,6.2134,698300.0
2012-08-07 12:00:00,7.85,7.85,7.83,7.84,1282300.0,6.2213,6.2213,6.2055,6.2134,1282300.0
2012-08-07 12:05:00,7.84,7.84,7.83,7.84,790100.0,6.2134,6.2134,6.2055,6.2134,790100.0
2012-08-07 12:10:00,7.83,7.84,7.82,7.82,665000.0,6.2055,6.2134,6.1975,6.1975,665000.0
2012-08-07 12:15:00,7.82,7.84,7.82,7.83,733400.0,6.1975,6.2134,6.1975,6.2055,733400.0
2012-08-07 12:20:00,7.83,7.84,7.83,7.83,390100.0,6.2055,6.2134,6.2055,6.2055,390100.0
2012-08-07 12:25:00,7.83,7.84,7.82,7.82,663200.0,6.2055,6.2134,6.1975,6.1975,663200.0
2012-08-07 12:30:00,7.83,7.83,7.82,7.82,410800.0,6.2055,6.2055,6.1975,6.1975,410800.0
2012-08-07 12:35:00,7.83,7.83,7.82,7.83,414900.0,6.2055,6.2055,6.1975,6.2055,414900.0
2012-08-07 12:40:00,7.82,7.83,7.82,7.83,428600.0,6.1975,6.2055,6.1975,6.2055,428600.0
2012-08-07 12:45:00,7.82,7.83,7.82,7.82,436800.0,6.1975,6.2055,6.1975,6.1975,436800.0
2012-08-07 12:50:00,7.83,7.83,7.8,7.8,1390900.0,6.2055,6.2055,6.1817,6.1817,1390900.0
2012-08-07 12:55:00,7.8,7.81,7.79,7.79,1065100.0,6.1817,6.1896,6.1738,6.1738,1065100.0
2012-08-07 13:00:00,7.79,7.8,7.78,7.78,809700.0,6.1738,6.1817,6.1658,6.1658,809700.0
2012-08-07 13:05:00,7.78,7.79,7.77,7.78,1086800.0,6.1658,6.1738,6.1579,6.1658,1086800.0
2012-08-07 13:10:00,7.78,7.79,7.78,7.78,196500.0,6.1658,6.1738,6.1658,6.1658,196500.0
2012-08-07 13:15:00,7.79,7.79,7.76,7.76,1736000.0,6.1738,6.1738,6.15,6.15,1736000.0
2012-08-07 13:20:00,7.77,7.8,7.76,7.8,1643800.0,6.1579,6.1817,6.15,6.1817,1643800.0
2012-08-07 13:25:00,7.8,7.82,7.8,7.82,1522600.0,6.1817,6.1975,6.1817,6.1975,1522600.0
2012-08-07 13:30:00,7.81,7.83,7.81,7.83,1121300.0,6.1896,6.2055,6.1896,6.2055,1121300.0
2012-08-07 13:35:00,7.83,7.83,7.82,7.83,889000.0,6.2055,6.2055,6.1975,6.2055,889000.0
2012-08-07 13:40:00,7.82,7.83,7.82,7.83,1718800.0,6.1975,6.2055,6.1975,6.2055,1718800.0
2012-08-07 13:45:00,7.83,7.83,7.82,7.82,955800.0,6.2055,6.2055,6.1975,6.1975,955800.0
2012-08-07 13:50:00,7.82,7.83,7.81,7.81,823000.0,6.1975,6.2055,6.1896,6.1896,823000.0
2012-08-07 13:55:00,7.81,7.82,7.81,7.81,405200.0,6.1896,6.1975,6.1896,6.1896,405200.0
2012-08-07 14:00:00,7.82,7.82,7.8,7.8,601100.0,6.1975,6.1975,6.1817,6.1817,601100.0
2012-08-07 14:05:00,7.81,7.81,7.8,7.8,485500.0,6.1896,6.1896,6.1817,6.1817,485500.0
2012-08-07 14:10:00,7.8,7.81,7.8,7.8,541600.0,6.1817,6.1896,6.1817,6.1817,541600.0
2012-08-07 14:15:00,7.8,7.81,7.78,7.78,1115700.0,6.1817,6.1896,6.1658,6.1658,1115700.0
2012-08-07 14:20:00,7.79,7.8,7.78,7.8,906800.0,6.1738,6.1817,6.1658,6.1817,906800.0
2012-08-07 14:25:00,7.79,7.8,7.78,7.79,1109000.0,6.1738,6.1817,6.1658,6.1738,1109000.0
2012-08-07 14:30:00,7.78,7.79,7.78,7.79,389400.0,6.1658,6.1738,6.1658,6.1738,389400.0
2012-08-07 14:35:00,7.78,7.79,7.78,7.78,759300.0,6.1658,6.1738,6.1658,6.1658,759300.0
2012-08-07 14:40:00,7.79,7.79,7.76,7.76,1257900.0,6.1738,6.1738,6.15,6.15,1257900.0
2012-08-07 14:45:00,7.76,7.77,7.76,7.76,939100.0,6.15,6.1579,6.15,6.15,939100.0
2012-08-07 14:50:00,7.76,7.77,7.76,7.76,335400.0,6.15,6.1579,6.15,6.15,335400.0
2012-08-07 14:55:00,7.77,7.77,7.74,7.75,1756800.0,6.1579,6.1579,6.1341,6.1421,1756800.0
2012-08-07 15:00:00,7.74,7.75,7.73,7.73,1244800.0,6.1341,6.1421,6.1262,6.1262,1244800.0
2012-08-07 15:05:00,7.73,7.74,7.71,7.71,2220000.0,6.1262,6.1341,6.1104,6.1104,2220000.0
2012-08-07 15:10:00,7.72,7.72,7.68,7.68,1999200.0,6.1183,6.1183,6.0866,6.0866,1999200.0
2012-08-07 15:15:00,7.69,7.71,7.67,7.71,2184700.0,6.0945,6.1104,6.0787,6.1104,2184700.0
2012-08-07 15:20:00,7.71,7.71,7.7,7.7,499500.0,6.1104,6.1104,6.1024,6.1024,499500.0
2012-08-07 15:25:00,7.7,7.71,7.7,7.7,798200.0,6.1024,6.1104,6.1024,6.1024,798200.0
2012-08-07 15:30:00,7.7,7.71,7.66,7.69,3249200.0,6.1024,6.1104,6.0707,6.0945,3249200.0
2012-08-07 15:35:00,7.7,7.71,7.68,7.7,1246200.0,6.1024,6.1104,6.0866,6.1024,1246200.0
2012-08-07 15:40:00,7.71,7.71,7.68,7.68,1487700.0,6.1104,6.1104,6.0866,6.0866,1487700.0
2012-08-07 15:45:00,7.69,7.71,7.67,7.69,2949200.0,6.0945,6.1104,6.0787,6.0945,2949200.0
2012-08-07 15:50:00,7.68,7.69,7.67,7.67,2041500.0,6.0866,6.0945,6.0787,6.0787,2041500.0
2012-08-07 15:55:00,7.68,7.68,7.66,7.67,4299400.0,6.0866,6.0866,6.0707,6.0787,4299400.0
2012-08-08 09:30:00,7.58,7.64,7.57,7.64,4455200.0,6.0073,6.0549,5.9994,6.0549,4455200.0
2012-08-08 09:35:00,7.64,7.68,7.62,7.68,2598500.0,6.0549,6.0866,6.039,6.0866,2598500.0
2012-08-08 09:40:00,7.68,7.72,7.67,7.7,2873800.0,6.0866,6.1183,6.0787,6.1024,2873800.0
2012-08-08 09:45:00,7.71,7.73,7.7,7.72,2082800.0,6.1104,6.1262,6.1024,6.1183,2082800.0
2012-08-08 09:50:00,7.73,7.74,7.71,7.72,2259000.0,6.1262,6.1341,6.1104,6.1183,2259000.0
2012-08-08 09:55:00,7.73,7.73,7.71,7.71,655100.0,6.1262,6.1262,6.1104,6.1104,655100.0
2012-08-08 10:00:00,7.72,7.74,7.7,7.72,2303700.0,6.1183,6.1341,6.1024,6.1183,2303700.0
2012-08-08 10:05:00,7.71,7.72,7.68,7.7,1977900.0,6.1104,6.1183,6.0866,6.1024,1977900.0
2012-08-08 10:10:00,7.69,7.72,7.69,7.7,1145500.0,6.0945,6.1183,6.0945,6.1024,1145500.0
2012-08-08 10:15:00,7.71,7.72,7.7,7.72,494000.0,6.1104,6.1183,6.1024,6.1183,494000.0
2012-08-08 10:20:00,7.71,7.72,7.71,7.71,409900.0,6.1104,6.1183,6.1104,6.1104,409900.0
2012-08-08 10:25:00,7.71,7.72,7.69,7.7,970300.0,6.1104,6.1183,6.0945,6.1024,970300.0
2012-08-08 10:30:00,7.7,7.72,7.69,7.69,1431200.0,6.1024,6.1183,6.0945,6.0945,1431200.0
2012-08-08 10:35:00,7.7,7.7,7.68,7.7,1018700.0,6.1024,6.1024,6.0866,6.1024,1018700.0
2012-08-08 10:40:00,7.7,7.71,7.69,7.69,807800.0,6.1024,6.1104,6.0945,6.0945,807800.0
2012-08-08 10:45:00,7.69,7.72,7.69,7.72,1290200.0,6.0945,6.1183,6.0945,6.1183,1290200.0
2012-08-08 10:50:00,7.72,7.73,7.71,7.73,739300.0,6.1183,6.1262,6.1104,6.1262,739300.0
2012-08-08 10:55:00,7.73,7.73,7.71,7.73,916900.0,6.1262,6.1262,6.1104,6.1262,916900.0
2012-08-08 11:00:00,7.72,7.73,7.72,7.73,264800.0,6.1183,6.1262,6.1183,6.1262,264800.0
2012-08-08 11:05:00,7.73,7.73,7.71,7.72,1146900.0,6.1262,6.1262,6.1104,6.1183,1146900.0
2012-08-08 11:10:00,7.72,7.75,7.71,7.74,1425100.0,6.1183,6.1421,6.1104,6.1341,1425100.0
2012-08-08 11:15:00,7.75,7.77,7.74,7.77,1295200.0,6.1421,6.1579,6.1341,6.1579,1295200.0
2012-08-08 11:20:00,7.76,7.77,7.75,7.76,1049500.0,6.15,6.1579,6.1421,6.15,1049500.0
2012-08-08 11:25:00,7.75,7.77,7.75,7.77,802500.0,6.1421,6.1579,6.1421,6.1579,802500.0
2012-08-08 11:30:00,7.76,7.77,7.75,7.77,973200.0,6.15,6.1579,6.1421,6.1579,973200.0
2012-08-08 11:35:00,7.77,7.77,7.75,7.76,1097600.0,6.1579,6.1579,6.1421,6.15,1097600.0
2012-08-08 11:40:00,7.75,7.76,7.75,7.76,488800.0,6.1421,6.15,6.1421,6.15,488800.0
2012-08-08 11:45:00,7.75,7.76,7.75,7.75,198400.0,6.1421,6.15,6.1421,6.1421,198400.0
2012-08-08 11:50:00,7.76,7.76,7.75,7.75,290500.0,6.15,6.15,6.1421,6.1421,290500.0
2012-08-08 11:55:00,7.76,7.76,7.74,7.74,545200.0,6.15,6.15,6.1341,6.1341,545200.0
2012-08-08 12:00:00,7.74,7.75,7.74,7.74,307000.0,6.1341,6.1421,6.1341,6.1341,307000.0
2012-08-08 12:05:00,7.74,7.75,7.74,7.74,214100.0,6.1341,6.1421,6.1341,6.1341,214100.0
2012-08-08 12:10:00,7.75,7.75,7.74,7.74,202600.0,6.1421,6.1421,6.1341,6.1341,202600.0
2012-08-08 12:15:00,7.75,7.75,7.74,7.75,225100.0,6.1421,6.1421,6.1341,6.1421,225100.0
2012-08-08 12:20:00,7.74,7.75,7.74,7.74,179400.0,6.1341,6.1421,6.1341,6.1341,179400.0
2012-08-08 12:25:00,7.75,7.75,7.73,7.73,510500.0,6.1421,6.1421,6.1262,6.1262,510500.0
2012-08-08 12:30:00,7.73,7.74,7.72,7.72,404700.0,6.1262,6.1341,6.1183,6.1183,404700.0
2012-08-08 12:35:00,7.73,7.73,7.71,7.71,379000.0,6.1262,6.1262,6.1104,6.1104,379000.0
2012-08-08 12:40:00,7.72,7.72,7.7,7.71,495500.0,6.1183,6.1183,6.1024,6.1104,495500.0
2012-08-08 12:45:00,7.71,7.71,7.69,7.7,872900.0,6.1104,6.1104,6.0945,6.1024,872900.0
2012-08-08 12:50:00,7.7,7.71,7.69,7.7,1083300.0,6.1024,6.1104,6.0945,6.1024,1083300.0
2012-08-08 12:55:00,7.7,7.72,7.7,7.72,856800.0,6.1024,6.1183,6.1024,6.1183,856800.0
2012-08-08 13:00:00,7.72,7.72,7.71,7.71,368600.0,6.1183,6.1183,6.1104,6.1104,368600.0
2012-08-08 13:05:00,7.72,7.73,7.71,7.72,643300.0,6.1183,6.1262,6.1104,6.1183,643300.0
2012-08-08 13:10:00,7.73,7.73,7.72,7.72,478400.0,6.1262,6.1262,6.1183,6.1183,478400.0
2012-08-08 13:15:00,7.72,7.73,7.71,7.72,270400.0,6.1183,6.1262,6.1104,6.1183,270400.0
2012-08-08 13:20:00,7.72,7.72,7.71,7.72,212300.0,6.1183,6.1183,6.1104,6.1183,212300.0
2012-08-08 13:25:00,7.72,7.72,7.71,7.71,142600.0,6.1183,6.1183,6.1104,6.1104,142600.0
2012-08-08 13:30:00,7.72,7.72,7.71,7.72,93500.0,6.1183,6.1183,6.1104,6.1183,93500.0
2012-08-08 13:35:00,7.71,7.72,7.71,7.72,159700.0,6.1104,6.1183,6.1104,6.1183,159700.0
2012-08-08 13:40:00,7.72,7.72,7.69,7.7,1316000.0,6.1183,6.1183,6.0945,6.1024,1316000.0
2012-08-08 13:45:00,7.7,7.71,7.68,7.69,1237600.0,6.1024,6.1104,6.0866,6.0945,1237600.0
2012-08-08 13:50:00,7.68,7.7,7.68,7.69,1283800.0,6.0866,6.1024,6.0866,6.0945,1283800.0
2012-08-08 13:55:00,7.68,7.69,7.67,7.68,1349500.0,6.0866,6.0945,6.0787,6.0866,1349500.0
2012-08-08 14:00:00,7.67,7.68,7.67,7.68,537700.0,6.0787,6.0866,6.0787,6.0866,537700.0
2012-08-08 14:05:00,7.68,7.68,7.67,7.67,272500.0,6.0866,6.0866,6.0787,6.0787,272500.0
2012-08-08 14:10:00,7.67,7.68,7.67,7.68,374600.0,6.0787,6.0866,6.0787,6.0866,374600.0
2012-08-08 14:15:00,7.68,7.68,7.65,7.65,848800.0,6.0866,6.0866,6.0628,6.0628,848800.0
2012-08-08 14:20:00,7.66,7.67,7.65,7.66,852200.0,6.0707,6.0787,6.0628,6.0707,852200.0
2012-08-08 14:25:00,7.66,7.66,7.65,7.66,521800.0,6.0707,6.0707,6.0628,6.0707,521800.0
2012-08-08 14:30:00,7.66,7.66,7.65,7.65,165900.0,6.0707,6.0707,6.0628,6.0628,165900.0
2012-08-08 14:35:00,7.66,7.67,7.65,7.67,370300.0,6.0707,6.0787,6.0628,6.0787,370300.0
2012-08-08 14:40:00,7.67,7.68,7.66,7.67,1045100.0,6.0787,6.0866,6.0707,6.0787,1045100.0
2012-08-08 14:45:00,7.67,7.68,7.66,7.67,582400.0,6.0787,6.0866,6.0707,6.0787,582400.0
2012-08-08 14:50:00,7.66,7.67,7.66,7.67,237100.0,6.0707,6.0787,6.0707,6.0787,237100.0
2012-08-08 14:55:00,7.67,7.67,7.66,7.66,358000.0,6.0787,6.0787,6.0707,6.0707,358000.0
2012-08-08 15:00:00,7.67,7.68,7.66,7.67,373600.0,6.0787,6.0866,6.0707,6.0787,373600.0
2012-08-08 15:05:00,7.68,7.69,7.67,7.69,561200.0,6.0866,6.0945,6.0787,6.0945,561200.0
2012-08-08 15:10:00,7.69,7.69,7.68,7.68,701900.0,6.0945,6.0945,6.0866,6.0866,701900.0
2012-08-08 15:15:00,7.69,7.7,7.68,7.69,613100.0,6.0945,6.1024,6.0866,6.0945,613100.0
2012-08-08 15:20:00,7.69,7.69,7.68,7.68,263400.0,6.0945,6.0945,6.0866,6.0866,263400.0
2012-08-08 15:25:00,7.69,7.69,7.67,7.67,996700.0,6.0945,6.0945,6.0787,6.0787,996700.0
2012-08-08 15:30:00,7.67,7.69,7.67,7.69,587100.0,6.0787,6.0945,6.0787,6.0945,587100.0
2012-08-08 15:35:00,7.69,7.69,7.67,7.68,694900.0,6.0945,6.0945,6.0787,6.0866,694900.0
2012-08-08 15:40:00,7.67,7.68,7.67,7.68,356700.0,6.0787,6.0866,6.0787,6.0866,356700.0
2012-08-08 15:45:00,7.68,7.68,7.67,7.68,948900.0,6.0866,6.0866,6.0787,6.0866,948900.0
2012-08-08 15:50:00,7.68,7.68,7.67,7.67,902100.0,6.0866,6.0866,6.0787,6.0787,902100.0
2012-08-08 15:55:00,7.68,7.68,7.66,7.66,3415200.0,6.0866,6.0866,6.0707,6.0707,3415200.0
2012-08-09 09:30:00,7.68,7.7,7.67,7.69,3267800.0,6.0866,6.1024,6.0787,6.0945,3267800.0
2012-08-09 09:35:00,7.68,7.72,7.67,7.72,1804300.0,6.0866,6.1183,6.0787,6.1183,1804300.0
2012-08-09 09:40:00,7.71,7.76,7.71,7.75,2860800.0,6.1104,6.15,6.1104,6.1421,2860800.0
2012-08-09 09:45:00,7.75,7.75,7.72,7.72,1679600.0,6.1421,6.1421,6.1183,6.1183,1679600.0
2012-08-09 09:50:00,7.72,7.73,7.72,7.73,539200.0,6.1183,6.1262,6.1183,6.1262,539200.0
2012-08-09 09:55:00,7.73,7.73,7.69,7.71,1831500.0,6.1262,6.1262,6.0945,6.1104,1831500.0
2012-08-09 10:00:00,7.71,7.71,7.7,7.71,514600.0,6.1104,6.1104,6.1024,6.1104,514600.0
2012-08-09 10:05:00,7.7,7.72,7.7,7.71,642300.0,6.1024,6.1183,6.1024,6.1104,642300.0
2012-08-09 10:10:00,7.72,7.74,7.71,7.73,1077100.0,6.1183,6.1341,6.1104,6.1262,1077100.0
2012-08-09 10:15:00,7.74,7.74,7.73,7.74,423000.0,6.1341,6.1341,6.1262,6.1341,423000.0
2012-08-09 10:20:00,7.73,7.75,7.73,7.74,1059000.0,6.1262,6.1421,6.1262,6.1341,1059000.0
2012-08-09 10:25:00,7.73,7.74,7.73,7.74,551600.0,6.1262,6.1341,6.1262,6.1341,551600.0
2012-08-09 10:30:00,7.73,7.74,7.73,7.74,512700.0,6.1262,6.1341,6.1262,6.1341,512700.0
2012-08-09 10:35:00,7.74,7.74,7.73,7.73,616600.0,6.1341,6.1341,6.1262,6.1262,616600.0
2012-08-09 10:40:00,7.73,7.74,7.73,7.74,573400.0,6.1262,6.1341,6.1262,6.1341,573400.0
2012-08-09 10:45:00,7.74,7.74,7.73,7.73,353100.0,6.1341,6.1341,6.1262,6.1262,353100.0
2012-08-09 10:50:00,7.74,7.74,7.73,7.74,247800.0,6.1341,6.1341,6.1262,6.1341,247800.0
2012-08-09 10:55:00,7.73,7.74,7.73,7.73,434300.0,6.1262,6.1341,6.1262,6.1262,434300.0
2012-08-09 11:00:00,7.74,7.74,7.72,7.73,759800.0,6.1341,6.1341,6.1183,6.1262,759800.0
2012-08-09 11:05:00,7.73,7.74,7.72,7.74,1021700.0,6.1262,6.1341,6.1183,6.1341,1021700.0
2012-08-09 11:10:00,7.74,7.74,7.73,7.74,147100.0,6.1341,6.1341,6.1262,6.1341,147100.0
2012-08-09 11:15:00,7.74,7.74,7.73,7.74,423400.0,6.1341,6.1341,6.1262,6.1341,423400.0
2012-08-09 11:20:00,7.73,7.74,7.72,7.73,548800.0,6.1262,6.1341,6.1183,6.1262,548800.0
2012-08-09 11:25:00,7.73,7.73,7.71,7.72,1078600.0,6.1262,6.1262,6.1104,6.1183,1078600.0
2012-08-09 11:30:00,7.72,7.73,7.72,7.73,265100.0,6.1183,6.1262,6.1183,6.1262,265100.0
2012-08-09 11:35:00,7.73,7.73,7.72,7.73,372100.0,6.1262,6.1262,6.1183,6.1262,372100.0
2012-08-09 11:40:00,7.73,7.73,7.7,7.7,2178500.0,6.1262,6.1262,6.1024,6.1024,2178500.0
2012-08-09 11:45:00,7.7,7.71,7.7,7.7,347600.0,6.1024,6.1104,6.1024,6.1024,347600.0
2012-08-09 11:50:00,7.7,7.71,7.69,7.69,699100.0,6.1024,6.1104,6.0945,6.0945,699100.0
2012-08-09 11:55:00,7.69,7.71,7.69,7.71,1060800.0,6.0945,6.1104,6.0945,6.1104,1060800.0
2012-08-09 12:00:00,7.7,7.71,7.7,7.7,312000.0,6.1024,6.1104,6.1024,6.1024,312000.0
2012-08-09 12:05:00,7.7,7.71,7.7,7.7,204700.0,6.1024,6.1104,6.1024,6.1024,204700.0
2012-08-09 12:10:00,7.7,7.72,7.7,7.71,782000.0,6.1024,6.1183,6.1024,6.1104,782000.0
2012-08-09 12:15:00,7.72,7.72,7.71,7.72,227200.0,6.1183,6.1183,6.1104,6.1183,227200.0
2012-08-09 12:20:00,7.72,7.72,7.71,7.71,261800.0,6.1183,6.1183,6.1104,6.1104,261800.0
2012-08-09 12:25:00,7.72,7.72,7.71,7.71,680100.0,6.1183,6.1183,6.1104,6.1104,680100.0
2012-08-09 12:30:00,7.71,7.72,7.71,7.71,567200.0,6.1104,6.1183,6.1104,6.1104,567200.0
2012-08-09 12:35:00,7.71,7.72,7.71,7.72,185600.0,6.1104,6.1183,6.1104,6.1183,185600.0
2012-08-09 12:40:00,7.71,7.72,7.71,7.72,393900.0,6.1104,6.1183,6.1104,6.1183,393900.0
2012-08-09 12:45:00,7.71,7.73,7.71,7.73,988900.0,6.1104,6.1262,6.1104,6.1262,988900.0
2012-08-09 12:50:00,7.72,7.74,7.72,7.74,1330900.0,6.1183,6.1341,6.1183,6.1341,1330900.0
2012-08-09 12:55:00,7.73,7.75,7.73,7.74,1225800.0,6.1262,6.1421,6.1262,6.1341,1225800.0
2012-08-09 13:00:00,7.74,7.75,7.73,7.73,1719400.0,6.1341,6.1421,6.1262,6.1262,1719400.0
2012-08-09 13:05:00,7.74,7.74,7.73,7.74,251700.0,6.1341,6.1341,6.1262,6.1341,251700.0
2012-08-09 13:10:00,7.74,7.74,7.72,7.72,398400.0,6.1341,6.1341,6.1183,6.1183,398400.0
2012-08-09 13:15:00,7.73,7.73,7.72,7.73,440000.0,6.1262,6.1262,6.1183,6.1262,440000.0
2012-08-09 13:20:00,7.72,7.73,7.72,7.72,81200.0,6.1183,6.1262,6.1183,6.1183,81200.0
2012-08-09 13:25:00,7.73,7.73,7.72,7.73,230500.0,6.1262,6.1262,6.1183,6.1262,230500.0
2012-08-09 13:30:00,7.73,7.73,7.71,7.71,825400.0,6.1262,6.1262,6.1104,6.1104,825400.0
2012-08-09 13:35:00,7.72,7.73,7.71,7.73,453500.0,6.1183,6.1262,6.1104,6.1262,453500.0
2012-08-09 13:40:00,7.73,7.73,7.72,7.73,105300.0,6.1262,6.1262,6.1183,6.1262,105300.0
2012-08-09 13:45:00,7.73,7.73,7.72,7.73,88300.0,6.1262,6.1262,6.1183,6.1262,88300.0
2012-08-09 13:50:00,7.73,7.73,7.72,7.73,172300.0,6.1262,6.1262,6.1183,6.1262,172300.0
2012-08-09 13:55:00,7.72,7.73,7.72,7.73,131200.0,6.1183,6.1262,6.1183,6.1262,131200.0
2012-08-09 14:00:00,7.73,7.73,7.72,7.72,100700.0,6.1262,6.1262,6.1183,6.1183,100700.0
2012-08-09 14:05:00,7.73,7.73,7.71,7.72,614800.0,6.1262,6.1262,6.1104,6.1183,614800.0
2012-08-09 14:10:00,7.71,7.72,7.71,7.71,252400.0,6.1104,6.1183,6.1104,6.1104,252400.0
2012-08-09 14:15:00,7.71,7.72,7.71,7.71,156900.0,6.1104,6.1183,6.1104,6.1104,156900.0
2012-08-09 14:20:00,7.71,7.72,7.71,7.72,167100.0,6.1104,6.1183,6.1104,6.1183,167100.0
2012-08-09 14:25:00,7.72,7.72,7.71,7.72,220500.0,6.1183,6.1183,6.1104,6.1183,220500.0
2012-08-09 14:30:00,7.72,7.72,7.71,7.71,170500.0,6.1183,6.1183,6.1104,6.1104,170500.0
2012-08-09 14:35:00,7.72,7.73,7.71,7.73,733400.0,6.1183,6.1262,6.1104,6.1262,733400.0
2012-08-09 14:40:00,7.73,7.73,7.72,7.73,476900.0,6.1262,6.1262,6.1183,6.1262,476900.0
2012-08-09 14:45:00,7.72,7.73,7.72,7.73,107300.0,6.1183,6.1262,6.1183,6.1262,107300.0
2012-08-09 14:50:00,7.73,7.73,7.72,7.73,129100.0,6.1262,6.1262,6.1183,6.1262,129100.0
2012-08-09 14:55:00,7.72,7.73,7.72,7.72,219600.0,6.1183,6.1262,6.1183,6.1183,219600.0
2012-08-09 15:00:00,7.73,7.73,7.72,7.73,494400.0,6.1262,6.1262,6.1183,6.1262,494400.0
2012-08-09 15:05:00,7.72,7.73,7.71,7.72,504400.0,6.1183,6.1262,6.1104,6.1183,504400.0
2012-08-09 15:10:00,7.72,7.72,7.71,7.72,194700.0,6.1183,6.1183,6.1104,6.1183,194700.0
2012-08-09 15:15:00,7.72,7.73,7.71,7.71,882800.0,6.1183,6.1262,6.1104,6.1104,882800.0
2012-08-09 15:20:00,7.72,7.72,7.71,7.71,145600.0,6.1183,6.1183,6.1104,6.1104,145600.0
2012-08-09 15:25:00,7.72,7.72,7.71,7.72,274800.0,6.1183,6.1183,6.1104,6.1183,274800.0
2012-08-09 15:30:00,7.72,7.72,7.7,7.72,1329600.0,6.1183,6.1183,6.1024,6.1183,1329600.0
2012-08-09 15:35:00,7.72,7.72,7.71,7.72,252700.0,6.1183,6.1183,6.1104,6.1183,252700.0
2012-08-09 15:40:00,7.71,7.72,7.71,7.71,886200.0,6.1104,6.1183,6.1104,6.1104,886200.0
2012-08-09 15:45:00,7.71,7.72,7.69,7.7,1543800.0,6.1104,6.1183,6.0945,6.1024,1543800.0
2012-08-09 15:50:00,7.69,7.7,7.69,7.7,856800.0,6.0945,6.1024,6.0945,6.1024,856800.0
2012-08-09 15:55:00,7.7,7.72,7.69,7.72,3095400.0,6.1024,6.1183,6.0945,6.1183,3095400.0
2012-08-10 09:30:00,7.66,7.68,7.63,7.66,3244900.0,6.0707,6.0866,6.047,6.0707,3244900.0
2012-08-10 09:35:00,7.66,7.69,7.64,7.69,1132500.0,6.0707,6.0945,6.0549,6.0945,1132500.0
2012-08-10 09:40:00,7.69,7.7,7.68,7.69,1058600.0,6.0945,6.1024,6.0866,6.0945,1058600.0
2012-08-10 09:45:00,7.69,7.71,7.69,7.7,1567200.0,6.0945,6.1104,6.0945,6.1024,1567200.0
2012-08-10 09:50:00,7.7,7.71,7.69,7.7,1185500.0,6.1024,6.1104,6.0945,6.1024,1185500.0
2012-08-10 09:55:00,7.71,7.71,7.69,7.69,655000.0,6.1104,6.1104,6.0945,6.0945,655000.0
2012-08-10 10:00:00,7.7,7.7,7.68,7.7,821300.0,6.1024,6.1024,6.0866,6.1024,821300.0
2012-08-10 10:05:00,7.69,7.7,7.69,7.7,466300.0,6.0945,6.1024,6.0945,6.1024,466300.0
2012-08-10 10:10:00,7.69,7.74,7.69,7.73,2382900.0,6.0945,6.1341,6.0945,6.1262,2382900.0
2012-08-10 10:15:00,7.73,7.73,7.71,7.72,969900.0,6.1262,6.1262,6.1104,6.1183,969900.0
2012-08-10 10:20:00,7.72,7.72,7.71,7.72,110700.0,6.1183,6.1183,6.1104,6.1183,110700.0
2012-08-10 10:25:00,7.71,7.73,7.71,7.73,1322900.0,6.1104,6.1262,6.1104,6.1262,1322900.0
2012-08-10 10:30:00,7.73,7.76,7.72,7.76,1680600.0,6.1262,6.15,6.1183,6.15,1680600.0
2012-08-10 10:35:00,7.76,7.76,7.74,7.74,641100.0,6.15,6.15,6.1341,6.1341,641100.0
2012-08-10 10:40:00,7.75,7.75,7.74,7.75,362300.0,6.1421,6.1421,6.1341,6.1421,362300.0
2012-08-10 10:45:00,7.75,7.75,7.73,7.73,470100.0,6.1421,6.1421,6.1262,6.1262,470100.0
2012-08-10 10:50:00,7.74,7.74,7.72,7.73,450800.0,6.1341,6.1341,6.1183,6.1262,450800.0
2012-08-10 10:55:00,7.73,7.73,7.72,7.73,633600.0,6.1262,6.1262,6.1183,6.1262,633600.0
2012-08-10 11:00:00,7.73,7.73,7.7,7.71,830100.0,6.1262,6.1262,6.1024,6.1104,830100.0
2012-08-10 11:05:00,7.71,7.72,7.69,7.71,988000.0,6.1104,6.1183,6.0945,6.1104,988000.0
2012-08-10 11:10:00,7.7,7.71,7.69,7.7,591800.0,6.1024,6.1104,6.0945,6.1024,591800.0
2012-08-10 11:15:00,7.69,7.7,7.69,7.69,666600.0,6.0945,6.1024,6.0945,6.0945,666600.0
2012-08-10 11:20:00,7.7,7.7,7.69,7.69,360900.0,6.1024,6.1024,6.0945,6.0945,360900.0
2012-08-10 11:25:00,7.69,7.72,7.69,7.7,944300.0,6.0945,6.1183,6.0945,6.1024,944300.0
2012-08-10 11:30:00,7.7,7.71,7.69,7.7,255300.0,6.1024,6.1104,6.0945,6.1024,255300.0
2012-08-10 11:35:00,7.69,7.71,7.69,7.7,303400.0,6.0945,6.1104,6.0945,6.1024,303400.0
2012-08-10 11:40:00,7.71,7.71,7.7,7.71,250500.0,6.1104,6.1104,6.1024,6.1104,250500.0
2012-08-10 11:45:00,7.71,7.71,7.7,7.7,119900.0,6.1104,6.1104,6.1024,6.1024,119900.0
2012-08-10 11:50:00,7.71,7.72,7.7,7.72,418500.0,6.1104,6.1183,6.1024,6.1183,418500.0
2012-08-10 11:55:00,7.72,7.72,7.71,7.72,106500.0,6.1183,6.1183,6.1104,6.1183,106500.0
2012-08-10 12:00:00,7.72,7.72,7.71,7.72,127300.0,6.1183,6.1183,6.1104,6.1183,127300.0
2012-08-10 12:05:00,7.72,7.72,7.71,7.71,290000.0,6.1183,6.1183,6.1104,6.1104,290000.0
2012-08-10 12:10:00,7.72,7.72,7.71,7.72,123400.0,6.1183,6.1183,6.1104,6.1183,123400.0
2012-08-10 12:15:00,7.72,7.72,7.71,7.71,73200.0,6.1183,6.1183,6.1104,6.1104,73200.0
2012-08-10 12:20:00,7.72,7.72,7.71,7.71,294600.0,6.1183,6.1183,6.1104,6.1104,294600.0
2012-08-10 12:25:00,7.71,7.72,7.7,7.71,596800.0,6.1104,6.1183,6.1024,6.1104,596800.0
2012-08-10 12:30:00,7.71,7.71,7.7,7.71,162600.0,6.1104,6.1104,6.1024,6.1104,162600.0
2012-08-10 12:35:00,7.71,7.71,7.7,7.71,73100.0,6.1104,6.1104,6.1024,6.1104,73100.0
2012-08-10 12:40:00,7.71,7.71,7.7,7.71,135400.0,6.1104,6.1104,6.1024,6.1104,135400.0
2012-08-10 12:45:00,7.71,7.71,7.7,7.71,675900.0,6.1104,6.1104,6.1024,6.1104,675900.0
2012-08-10 12:50:00,7.7,7.71,7.7,7.7,213600.0,6.1024,6.1104,6.1024,6.1024,213600.0
2012-08-10 12:55:00,7.71,7.71,7.7,7.71,107800.0,6.1104,6.1104,6.1024,6.1104,107800.0
2012-08-10 13:00:00,7.71,7.71,7.7,7.71,66400.0,6.1104,6.1104,6.1024,6.1104,66400.0
2012-08-10 13:05:00,7.71,7.72,7.7,7.72,597300.0,6.1104,6.1183,6.1024,6.1183,597300.0
2012-08-10 13:10:00,7.71,7.72,7.7,7.7,455000.0,6.1104,6.1183,6.1024,6.1024,455000.0
2012-08-10 13:15:00,7.7,7.71,7.7,7.7,109100.0,6.1024,6.1104,6.1024,6.1024,109100.0
2012-08-10 13:20:00,7.71,7.71,7.7,7.71,72000.0,6.1104,6.1104,6.1024,6.1104,72000.0
2012-08-10 13:25:00,7.71,7.71,7.7,7.71,108100.0,6.1104,6.1104,6.1024,6.1104,108100.0
2012-08-10 13:30:00,7.71,7.71,7.7,7.71,172400.0,6.1104,6.1104,6.1024,6.1104,172400.0
2012-08-10 13:35:00,7.71,7.71,7.7,7.71,169600.0,6.1104,6.1104,6.1024,6.1104,169600.0
2012-08-10 13:40:00,7.71,7.72,7.7,7.71,748200.0,6.1104,6.1183,6.1024,6.1104,748200.0
2012-08-10 13:45:00,7.71,7.71,7.7,7.71,137900.0,6.1104,6.1104,6.1024,6.1104,137900.0
2012-08-10 13:50:00,7.71,7.71,7.7,7.71,103300.0,6.1104,6.1104,6.1024,6.1104,103300.0
2012-08-10 13:55:00,7.71,7.71,7.7,7.71,91800.0,6.1104,6.1104,6.1024,6.1104,91800.0
2012-08-10 14:00:00,7.7,7.72,7.7,7.72,536100.0,6.1024,6.1183,6.1024,6.1183,536100.0
2012-08-10 14:05:00,7.71,7.72,7.71,7.71,325800.0,6.1104,6.1183,6.1104,6.1104,325800.0
2012-08-10 14:10:00,7.71,7.72,7.7,7.71,511100.0,6.1104,6.1183,6.1024,6.1104,511100.0
2012-08-10 14:15:00,7.71,7.71,7.7,7.71,118600.0,6.1104,6.1104,6.1024,6.1104,118600.0
2012-08-10 14:20:00,7.7,7.71,7.7,7.7,69700.0,6.1024,6.1104,6.1024,6.1024,69700.0
2012-08-10 14:25:00,7.7,7.71,7.7,7.7,145200.0,6.1024,6.1104,6.1024,6.1024,145200.0
2012-08-10 14:30:00,7.7,7.71,7.7,7.71,103000.0,6.1024,6.1104,6.1024,6.1104,103000.0
2012-08-10 14:35:00,7.71,7.71,7.7,7.7,493400.0,6.1104,6.1104,6.1024,6.1024,493400.0
2012-08-10 14:40:00,7.7,7.71,7.7,7.7,120200.0,6.1024,6.1104,6.1024,6.1024,120200.0
2012-08-10 14:45:00,7.71,7.71,7.7,7.7,106900.0,6.1104,6.1104,6.1024,6.1024,106900.0
2012-08-10 14:50:00,7.7,7.71,7.7,7.7,169900.0,6.1024,6.1104,6.1024,6.1024,169900.0
2012-08-10 14:55:00,7.7,7.71,7.7,7.71,133100.0,6.1024,6.1104,6.1024,6.1104,133100.0
2012-08-10 15:00:00,7.71,7.71,7.7,7.71,287100.0,6.1104,6.1104,6.1024,6.1104,287100.0
2012-08-10 15:05:00,7.71,7.71,7.7,7.71,130500.0,6.1104,6.1104,6.1024,6.1104,130500.0
2012-08-10 15:10:00,7.71,7.72,7.7,7.72,664200.0,6.1104,6.1183,6.1024,6.1183,664200.0
2012-08-10 15:15:00,7.72,7.72,7.71,7.72,160400.0,6.1183,6.1183,6.1104,6.1183,160400.0
2012-08-10 15:20:00,7.71,7.72,7.71,7.71,198200.0,6.1104,6.1183,6.1104,6.1104,198200.0
2012-08-10 15:25:00,7.72,7.72,7.71,7.72,230500.0,6.1183,6.1183,6.1104,6.1183,230500.0
2012-08-10 15:30:00,7.72,7.72,7.71,7.71,626100.0,6.1183,6.1183,6.1104,6.1104,626100.0
2012-08-10 15:35:00,7.71,7.72,7.71,7.71,538100.0,6.1104,6.1183,6.1104,6.1104,538100.0
2012-08-10 15:40:00,7.71,7.74,7.71,7.74,2233900.0,6.1104,6.1341,6.1104,6.1341,2233900.0
2012-08-10 15:45:00,7.74,7.75,7.73,7.73,2299400.0,6.1341,6.1421,6.1262,6.1262,2299400.0
2012-08-10 15:50:00,7.74,7.74,7.73,7.73,1223500.0,6.1341,6.1341,6.1262,6.1262,1223500.0
2012-08-10 15:55:00,7.74,7.74,7.73,7.73,3276200.0,6.1341,6.1341,6.1262,6.1262,3276200.0
2012-08-13 09:30:00,7.72,7.76,7.71,7.72,2544500.0,6.1183,6.15,6.1104,6.1183,2544500.0
2012-08-13 09:35:00,7.72,7.77,7.72,7.76,1102800.0,6.1183,6.1579,6.1183,6.15,1102800.0
2012-08-13 09:40:00,7.76,7.8,7.75,7.79,2833000.0,6.15,6.1817,6.1421,6.1738,2833000.0
2012-08-13 09:45:00,7.8,7.82,7.78,7.82,2567900.0,6.1817,6.1975,6.1658,6.1975,2567900.0
2012-08-13 09:50:00,7.82,7.83,7.81,7.83,1022000.0,6.1975,6.2055,6.1896,6.2055,1022000.0
2012-08-13 09:55:00,7.83,7.83,7.8,7.8,1451700.0,6.2055,6.2055,6.1817,6.1817,1451700.0
2012-08-13 10:00:00,7.8,7.82,7.8,7.81,926800.0,6.1817,6.1975,6.1817,6.1896,926800.0
2012-08-13 10:05:00,7.8,7.81,7.78,7.79,1110600.0,6.1817,6.1896,6.1658,6.1738,1110600.0
2012-08-13 10:10:00,7.78,7.79,7.76,7.78,1259700.0,6.1658,6.1738,6.15,6.1658,1259700.0
2012-08-13 10:15:00,7.78,7.78,7.76,7.78,635300.0,6.1658,6.1658,6.15,6.1658,635300.0
2012-08-13 10:20:00,7.78,7.78,7.74,7.74,1578600.0,6.1658,6.1658,6.1341,6.1341,1578600.0
2012-08-13 10:25:00,7.75,7.76,7.73,7.76,1177700.0,6.1421,6.15,6.1262,6.15,1177700.0
2012-08-13 10:30:00,7.76,7.76,7.74,7.75,872700.0,6.15,6.15,6.1341,6.1421,872700.0
2012-08-13 10:35:00,7.75,7.75,7.74,7.74,388900.0,6.1421,6.1421,6.1341,6.1341,388900.0
2012-08-13 10:40:00,7.74,7.76,7.74,7.76,1121800.0,6.1341,6.15,6.1341,6.15,1121800.0
2012-08-13 10:45:00,7.76,7.76,7.72,7.73,1500200.0,6.15,6.15,6.1183,6.1262,1500200.0
2012-08-13 10:50:00,7.73,7.73,7.7,7.71,1764500.0,6.1262,6.1262,6.1024,6.1104,1764500.0
2012-08-13 10:55:00,7.72,7.73,7.71,7.71,827700.0,6.1183,6.1262,6.1104,6.1104,827700.0
2012-08-13 11:00:00,7.71,7.72,7.7,7.7,1549600.0,6.1104,6.1183,6.1024,6.1024,1549600.0
2012-08-13 11:05:00,7.7,7.7,7.69,7.7,1039600.0,6.1024,6.1024,6.0945,6.1024,1039600.0
2012-08-13 11:10:00,7.69,7.71,7.69,7.71,582100.0,6.0945,6.1104,6.0945,6.1104,582100.0
2012-08-13 11:15:00,7.7,7.71,7.69,7.69,1070600.0,6.1024,6.1104,6.0945,6.0945,1070600.0
2012-08-13 11:20:00,7.69,7.72,7.69,7.72,743000.0,6.0945,6.1183,6.0945,6.1183,743000.0
2012-08-13 11:25:00,7.72,7.72,7.71,7.71,360500.0,6.1183,6.1183,6.1104,6.1104,360500.0
2012-08-13 11:30:00,7.71,7.72,7.7,7.71,914900.0,6.1104,6.1183,6.1024,6.1104,914900.0
2012-08-13 11:35:00,7.71,7.72,7.7,7.71,474200.0,6.1104,6.1183,6.1024,6.1104,474200.0
2012-08-13 11:40:00,7.71,7.72,7.71,7.72,189500.0,6.1104,6.1183,6.1104,6.1183,189500.0
2012-08-13 11:45:00,7.71,7.73,7.71,7.72,583300.0,6.1104,6.1262,6.1104,6.1183,583300.0
2012-08-13 11:50:00,7.73,7.73,7.72,7.72,265300.0,6.1262,6.1262,6.1183,6.1183,265300.0
2012-08-13 11:55:00,7.73,7.73,7.72,7.72,356800.0,6.1262,6.1262,6.1183,6.1183,356800.0
2012-08-13 12:00:00,7.72,7.73,7.7,7.71,811200.0,6.1183,6.1262,6.1024,6.1104,811200.0
2012-08-13 12:05:00,7.7,7.71,7.7,7.7,279500.0,6.1024,6.1104,6.1024,6.1024,279500.0
2012-08-13 12:10:00,7.7,7.71,7.7,7.71,192300.0,6.1024,6.1104,6.1024,6.1104,192300.0
2012-08-13 12:15:00,7.71,7.71,7.7,7.71,392400.0,6.1104,6.1104,6.1024,6.1104,392400.0
2012-08-13 12:20:00,7.71,7.71,7.7,7.71,203000.0,6.1104,6.1104,6.1024,6.1104,203000.0
2012-08-13 12:25:00,7.71,7.71,7.7,7.71,357700.0,6.1104,6.1104,6.1024,6.1104,357700.0
2012-08-13 12:30:00,7.71,7.71,7.7,7.7,135300.0,6.1104,6.1104,6.1024,6.1024,135300.0
2012-08-13 12:35:00,7.71,7.71,7.7,7.71,158700.0,6.1104,6.1104,6.1024,6.1104,158700.0
2012-08-13 12:40:00,7.71,7.73,7.71,7.73,856600.0,6.1104,6.1262,6.1104,6.1262,856600.0
2012-08-13 12:45:00,7.73,7.73,7.72,7.73,244200.0,6.1262,6.1262,6.1183,6.1262,244200.0
2012-08-13 12:50:00,7.72,7.73,7.72,7.73,186400.0,6.1183,6.1262,6.1183,6.1262,186400.0
2012-08-13 12:55:00,7.73,7.73,7.72,7.72,195500.0,6.1262,6.1262,6.1183,6.1183,195500.0
2012-08-13 13:00:00,7.73,7.73,7.72,7.73,229500.0,6.1262,6.1262,6.1183,6.1262,229500.0
2012-08-13 13:05:00,7.73,7.73,7.72,7.72,134700.0,6.1262,6.1262,6.1183,6.1183,134700.0
2012-08-13 13:10:00,7.73,7.73,7.71,7.71,636800.0,6.1262,6.1262,6.1104,6.1104,636800.0
2012-08-13 13:15:00,7.71,7.72,7.71,7.72,196000.0,6.1104,6.1183,6.1104,6.1183,196000.0
2012-08-13 13:20:00,7.71,7.72,7.71,7.72,68400.0,6.1104,6.1183,6.1104,6.1183,68400.0
2012-08-13 13:25:00,7.71,7.72,7.71,7.71,209200.0,6.1104,6.1183,6.1104,6.1104,209200.0
2012-08-13 13:30:00,7.71,7.72,7.71,7.71,151900.0,6.1104,6.1183,6.1104,6.1104,151900.0
2012-08-13 13:35:00,7.71,7.72,7.71,7.71,196300.0,6.1104,6.1183,6.1104,6.1104,196300.0
2012-08-13 13:40:00,7.71,7.73,7.71,7.73,608900.0,6.1104,6.1262,6.1104,6.1262,608900.0
2012-08-13 13:45:00,7.72,7.73,7.72,7.72,181200.0,6.1183,6.1262,6.1183,6.1183,181200.0
2012-08-13 13:50:00,7.73,7.74,7.72,7.73,647500.0,6.1262,6.1341,6.1183,6.1262,647500.0
2012-08-13 13:55:00,7.74,7.74,7.73,7.74,171500.0,6.1341,6.1341,6.1262,6.1341,171500.0
2012-08-13 14:00:00,7.74,7.74,7.73,7.74,184800.0,6.1341,6.1341,6.1262,6.1341,184800.0
2012-08-13 14:05:00,7.73,7.74,7.72,7.72,785200.0,6.1262,6.1341,6.1183,6.1183,785200.0
2012-08-13 14:10:00,7.73,7.74,7.72,7.74,421600.0,6.1262,6.1341,6.1183,6.1341,421600.0
2012-08-13 14:15:00,7.74,7.74,7.73,7.74,177000.0,6.1341,6.1341,6.1262,6.1341,177000.0
2012-08-13 14:20:00,7.74,7.74,7.73,7.74,393200.0,6.1341,6.1341,6.1262,6.1341,393200.0
2012-08-13 14:25:00,7.74,7.75,7.73,7.74,882900.0,6.1341,6.1421,6.1262,6.1341,882900.0
2012-08-13 14:30:00,7.73,7.74,7.73,7.74,170700.0,6.1262,6.1341,6.1262,6.1341,170700.0
2012-08-13 14:35:00,7.74,7.74,7.73,7.74,235400.0,6.1341,6.1341,6.1262,6.1341,235400.0
2012-08-13 14:40:00,7.74,7.74,7.73,7.74,162000.0,6.1341,6.1341,6.1262,6.1341,162000.0
2012-08-13 14:45:00,7.74,7.74,7.73,7.74,161600.0,6.1341,6.1341,6.1262,6.1341,161600.0
2012-08-13 14:50:00,7.74,7.75,7.73,7.74,1429600.0,6.1341,6.1421,6.1262,6.1341,1429600.0
2012-08-13 14:55:00,7.75,7.75,7.74,7.74,497500.0,6.1421,6.1421,6.1341,6.1341,497500.0
2012-08-13 15:00:00,7.74,7.75,7.74,7.75,491300.0,6.1341,6.1421,6.1341,6.1421,491300.0
2012-08-13 15:05:00,7.74,7.75,7.73,7.73,441000.0,6.1341,6.1421,6.1262,6.1262,441000.0
2012-08-13 15:10:00,7.73,7.74,7.73,7.73,111500.0,6.1262,6.1341,6.1262,6.1262,111500.0
2012-08-13 15:15:00,7.73,7.74,7.73,7.74,1116900.0,6.1262,6.1341,6.1262,6.1341,1116900.0
2012-08-13 15:20:00,7.73,7.74,7.73,7.74,404700.0,6.1262,6.1341,6.1262,6.1341,404700.0
2012-08-13 15:25:00,7.74,7.74,7.73,7.74,333700.0,6.1341,6.1341,6.1262,6.1341,333700.0
2012-08-13 15:30:00,7.74,7.74,7.73,7.74,250200.0,6.1341,6.1341,6.1262,6.1341,250200.0
2012-08-13 15:35:00,7.74,7.74,7.73,7.74,394700.0,6.1341,6.1341,6.1262,6.1341,394700.0
2012-08-13 15:40:00,7.74,7.74,7.73,7.73,638300.0,6.1341,6.1341,6.1262,6.1262,638300.0
2012-08-13 15:45:00,7.74,7.74,7.73,7.74,504500.0,6.1341,6.1341,6.1262,6.1341,504500.0
2012-08-13 15:50:00,7.73,7.74,7.72,7.73,1382500.0,6.1262,6.1341,6.1183,6.1262,1382500.0
2012-08-13 15:55:00,7.73,7.73,7.72,7.73,2587000.0,6.1262,6.1262,6.1183,6.1262,2587000.0
2012-08-14 09:30:00,7.78,7.82,7.77,7.78,4628900.0,6.1658,6.1975,6.1579,6.1658,4628900.0
2012-08-14 09:35:00,7.78,7.8,7.78,7.8,1629000.0,6.1658,6.1817,6.1658,6.1817,1629000.0
2012-08-14 09:40:00,7.8,7.85,7.79,7.84,4713900.0,6.1817,6.2213,6.1738,6.2134,4713900.0
2012-08-14 09:45:00,7.84,7.84,7.82,7.84,1554700.0,6.2134,6.2134,6.1975,6.2134,1554700.0
2012-08-14 09:50:00,7.84,7.85,7.81,7.83,3030400.0,6.2134,6.2213,6.1896,6.2055,3030400.0
2012-08-14 09:55:00,7.83,7.85,7.81,7.85,2499500.0,6.2055,6.2213,6.1896,6.2213,2499500.0
2012-08-14 10:00:00,7.84,7.88,7.84,7.87,4357800.0,6.2134,6.2451,6.2134,6.2372,4357800.0
2012-08-14 10:05:00,7.87,7.9,7.85,7.89,3442600.0,6.2372,6.2609,6.2213,6.253,3442600.0
2012-08-14 10:10:00,7.89,7.9,7.88,7.9,4896100.0,6.253,6.2609,6.2451,6.2609,4896100.0
2012-08-14 10:15:00,7.9,7.9,7.85,7.87,3353800.0,6.2609,6.2609,6.2213,6.2372,3353800.0
2012-08-14 10:20:00,7.87,7.87,7.86,7.86,1292100.0,6.2372,6.2372,6.2292,6.2292,1292100.0
2012-08-14 10:25:00,7.86,7.87,7.84,7.84,1709300.0,6.2292,6.2372,6.2134,6.2134,1709300.0
2012-08-14 10:30:00,7.84,7.85,7.83,7.83,633400.0,6.2134,6.2213,6.2055,6.2055,633400.0
2012-08-14 10:35:00,7.84,7.85,7.82,7.83,1675800.0,6.2134,6.2213,6.1975,6.2055,1675800.0
2012-08-14 10:40:00,7.83,7.84,7.83,7.83,542400.0,6.2055,6.2134,6.2055,6.2055,542400.0
2012-08-14 10:45:00,7.84,7.87,7.83,7.86,1698200.0,6.2134,6.2372,6.2055,6.2292,1698200.0
2012-08-14 10:50:00,7.86,7.87,7.85,7.86,735900.0,6.2292,6.2372,6.2213,6.2292,735900.0
2012-08-14 10:55:00,7.86,7.87,7.85,7.86,971000.0,6.2292,6.2372,6.2213,6.2292,971000.0
2012-08-14 11:00:00,7.86,7.88,7.86,7.87,748000.0,6.2292,6.2451,6.2292,6.2372,748000.0
2012-08-14 11:05:00,7.88,7.88,7.87,7.87,637200.0,6.2451,6.2451,6.2372,6.2372,637200.0
2012-08-14 11:10:00,7.88,7.88,7.87,7.87,664600.0,6.2451,6.2451,6.2372,6.2372,664600.0
2012-08-14 11:15:00,7.88,7.88,7.87,7.88,503100.0,6.2451,6.2451,6.2372,6.2451,503100.0
2012-08-14 11:20:00,7.88,7.88,7.85,7.85,1095100.0,6.2451,6.2451,6.2213,6.2213,1095100.0
2012-08-14 11:25:00,7.85,7.86,7.85,7.86,338300.0,6.2213,6.2292,6.2213,6.2292,338300.0
2012-08-14 11:30:00,7.85,7.87,7.85,7.86,453200.0,6.2213,6.2372,6.2213,6.2292,453200.0
2012-08-14 11:35:00,7.87,7.87,7.85,7.86,420600.0,6.2372,6.2372,6.2213,6.2292,420600.0
2012-08-14 11:40:00,7.86,7.87,7.85,7.86,641400.0,6.2292,6.2372,6.2213,6.2292,641400.0
2012-08-14 11:45:00,7.86,7.88,7.86,7.88,1162000.0,6.2292,6.2451,6.2292,6.2451,1162000.0
2012-08-14 11:50:00,7.88,7.88,7.86,7.86,571600.0,6.2451,6.2451,6.2292,6.2292,571600.0
2012-08-14 11:55:00,7.87,7.87,7.86,7.86,315000.0,6.2372,6.2372,6.2292,6.2292,315000.0
2012-08-14 12:00:00,7.87,7.87,7.86,7.86,213100.0,6.2372,6.2372,6.2292,6.2292,213100.0
2012-08-14 12:05:00,7.86,7.87,7.86,7.87,165500.0,6.2292,6.2372,6.2292,6.2372,165500.0
2012-08-14 12:10:00,7.86,7.88,7.86,7.87,1004400.0,6.2292,6.2451,6.2292,6.2372,1004400.0
2012-08-14 12:15:00,7.86,7.88,7.86,7.87,657800.0,6.2292,6.2451,6.2292,6.2372,657800.0
2012-08-14 12:20:00,7.87,7.87,7.86,7.86,222800.0,6.2372,6.2372,6.2292,6.2292,222800.0
2012-08-14 12:25:00,7.86,7.87,7.86,7.87,363300.0,6.2292,6.2372,6.2292,6.2372,363300.0
2012-08-14 12:30:00,7.87,7.88,7.86,7.87,822500.0,6.2372,6.2451,6.2292,6.2372,822500.0
2012-08-14 12:35:00,7.86,7.87,7.85,7.85,1367500.0,6.2292,6.2372,6.2213,6.2213,1367500.0
2012-08-14 12:40:00,7.85,7.87,7.85,7.86,2274600.0,6.2213,6.2372,6.2213,6.2292,2274600.0
2012-08-14 12:45:00,7.87,7.87,7.86,7.86,664300.0,6.2372,6.2372,6.2292,6.2292,664300.0
2012-08-14 12:50:00,7.86,7.87,7.86,7.87,774700.0,6.2292,6.2372,6.2292,6.2372,774700.0
2012-08-14 12:55:00,7.86,7.87,7.86,7.86,294300.0,6.2292,6.2372,6.2292,6.2292,294300.0
2012-08-14 13:00:00,7.86,7.87,7.86,7.87,282900.0,6.2292,6.2372,6.2292,6.2372,282900.0
2012-08-14 13:05:00,7.86,7.87,7.86,7.86,797800.0,6.2292,6.2372,6.2292,6.2292,797800.0
2012-08-14 13:10:00,7.86,7.87,7.85,7.87,2211000.0,6.2292,6.2372,6.2213,6.2372,2211000.0
2012-08-14 13:15:00,7.86,7.87,7.86,7.86,1913800.0,6.2292,6.2372,6.2292,6.2292,1913800.0
2012-08-14 13:20:00,7.86,7.87,7.86,7.86,718400.0,6.2292,6.2372,6.2292,6.2292,718400.0
2012-08-14 13:25:00,7.86,7.87,7.86,7.86,438200.0,6.2292,6.2372,6.2292,6.2292,438200.0
2012-08-14 13:30:00,7.86,7.87,7.86,7.87,319700.0,6.2292,6.2372,6.2292,6.2372,319700.0
2012-08-14 13:35:00,7.86,7.87,7.86,7.86,503500.0,6.2292,6.2372,6.2292,6.2292,503500.0
2012-08-14 13:40:00,7.86,7.87,7.86,7.86,812200.0,6.2292,6.2372,6.2292,6.2292,812200.0
2012-08-14 13:45:00,7.86,7.87,7.86,7.87,547600.0,6.2292,6.2372,6.2292,6.2372,547600.0
2012-08-14 13:50:00,7.86,7.87,7.86,7.87,152900.0,6.2292,6.2372,6.2292,6.2372,152900.0
2012-08-14 13:55:00,7.86,7.87,7.86,7.87,535500.0,6.2292,6.2372,6.2292,6.2372,535500.0
2012-08-14 14:00:00,7.86,7.88,7.86,7.87,1010100.0,6.2292,6.2451,6.2292,6.2372,1010100.0
2012-08-14 14:05:00,7.86,7.88,7.86,7.87,703600.0,6.2292,6.2451,6.2292,6.2372,703600.0
2012-08-14 14:10:00,7.87,7.88,7.87,7.87,164200.0,6.2372,6.2451,6.2372,6.2372,164200.0
2012-08-14 14:15:00,7.87,7.88,7.85,7.85,967500.0,6.2372,6.2451,6.2213,6.2213,967500.0
2012-08-14 14:20:00,7.85,7.86,7.84,7.85,1340900.0,6.2213,6.2292,6.2134,6.2213,1340900.0
2012-08-14 14:25:00,7.85,7.86,7.85,7.86,373500.0,6.2213,6.2292,6.2213,6.2292,373500.0
2012-08-14 14:30:00,7.85,7.86,7.85,7.85,236900.0,6.2213,6.2292,6.2213,6.2213,236900.0
2012-08-14 14:35:00,7.86,7.86,7.85,7.86,326600.0,6.2292,6.2292,6.2213,6.2292,326600.0
2012-08-14 14:40:00,7.85,7.86,7.84,7.84,551000.0,6.2213,6.2292,6.2134,6.2134,551000.0
2012-08-14 14:45:00,7.84,7.85,7.82,7.83,2030900.0,6.2134,6.2213,6.1975,6.2055,2030900.0
2012-08-14 14:50:00,7.83,7.84,7.82,7.83,409000.0,6.2055,6.2134,6.1975,6.2055,409000.0
2012-08-14 14:55:00,7.83,7.84,7.82,7.83,477400.0,6.2055,6.2134,6.1975,6.2055,477400.0
2012-08-14 15:00:00,7.83,7.84,7.82,7.82,786200.0,6.2055,6.2134,6.1975,6.1975,786200.0
2012-08-14 15:05:00,7.82,7.83,7.79,7.79,1776900.0,6.1975,6.2055,6.1738,6.1738,1776900.0
2012-08-14 15:10:00,7.79,7.8,7.77,7.78,1501200.0,6.1738,6.1817,6.1579,6.1658,1501200.0
2012-08-14 15:15:00,7.78,7.78,7.76,7.77,1591000.0,6.1658,6.1658,6.15,6.1579,1591000.0
2012-08-14 15:20:00,7.77,7.78,7.76,7.77,940300.0,6.1579,6.1658,6.15,6.1579,940300.0
2012-08-14 15:25:00,7.76,7.77,7.76,7.76,747100.0,6.15,6.1579,6.15,6.15,747100.0
2012-08-14 15:30:00,7.76,7.78,7.76,7.77,2565300.0,6.15,6.1658,6.15,6.1579,2565300.0
2012-08-14 15:35:00,7.77,7.78,7.75,7.77,1300900.0,6.1579,6.1658,6.1421,6.1579,1300900.0
2012-08-14 15:40:00,7.76,7.8,7.76,7.79,2617400.0,6.15,6.1817,6.15,6.1738,2617400.0
2012-08-14 15:45:00,7.79,7.8,7.78,7.78,1333400.0,6.1738,6.1817,6.1658,6.1658,1333400.0
2012-08-14 15:50:00,7.78,7.79,7.75,7.75,2076300.0,6.1658,6.1738,6.1421,6.1421,2076300.0
2012-08-14 15:55:00,7.76,7.78,7.74,7.77,4669900.0,6.15,6.1658,6.1341,6.1579,4669900.0
2012-08-15 09:30:00,7.75,7.77,7.73,7.76,3301200.0,6.1421,6.1579,6.1262,6.15,3301200.0
2012-08-15 09:35:00,7.75,7.78,7.74,7.78,1537500.0,6.1421,6.1658,6.1341,6.1658,1537500.0
2012-08-15 09:40:00,7.78,7.83,7.78,7.83,2761200.0,6.1658,6.2055,6.1658,6.2055,2761200.0
2012-08-15 09:45:00,7.83,7.85,7.81,7.85,1454600.0,6.2055,6.2213,6.1896,6.2213,1454600.0
2012-08-15 09:50:00,7.85,7.87,7.84,7.85,1927200.0,6.2213,6.2372,6.2134,6.2213,1927200.0
2012-08-15 09:55:00,7.85,7.86,7.83,7.83,1053000.0,6.2213,6.2292,6.2055,6.2055,1053000.0
2012-08-15 10:00:00,7.84,7.86,7.83,7.85,1048400.0,6.2134,6.2292,6.2055,6.2213,1048400.0
2012-08-15 10:05:00,7.85,7.86,7.84,7.85,1310300.0,6.2213,6.2292,6.2134,6.2213,1310300.0
2012-08-15 10:10:00,7.85,7.85,7.83,7.83,794900.0,6.2213,6.2213,6.2055,6.2055,794900.0
2012-08-15 10:15:00,7.83,7.85,7.83,7.83,1655900.0,6.2055,6.2213,6.2055,6.2055,1655900.0
2012-08-15 10:20:00,7.83,7.84,7.83,7.83,369700.0,6.2055,6.2134,6.2055,6.2055,369700.0
2012-08-15 10:25:00,7.83,7.85,7.83,7.85,1562900.0,6.2055,6.2213,6.2055,6.2213,1562900.0
2012-08-15 10:30:00,7.85,7.85,7.84,7.84,293000.0,6.2213,6.2213,6.2134,6.2134,293000.0
2012-08-15 10:35:00,7.85,7.85,7.82,7.82,947600.0,6.2213,6.2213,6.1975,6.1975,947600.0
2012-08-15 10:40:00,7.82,7.84,7.81,7.82,2285200.0,6.1975,6.2134,6.1896,6.1975,2285200.0
2012-08-15 10:45:00,7.82,7.82,7.8,7.8,1099800.0,6.1975,6.1975,6.1817,6.1817,1099800.0
2012-08-15 10:50:00,7.8,7.81,7.8,7.81,1129100.0,6.1817,6.1896,6.1817,6.1896,1129100.0
2012-08-15 10:55:00,7.81,7.82,7.8,7.81,754300.0,6.1896,6.1975,6.1817,6.1896,754300.0
2012-08-15 11:00:00,7.81,7.82,7.79,7.81,1699100.0,6.1896,6.1975,6.1738,6.1896,1699100.0
2012-08-15 11:05:00,7.81,7.82,7.8,7.82,502400.0,6.1896,6.1975,6.1817,6.1975,502400.0
2012-08-15 11:10:00,7.81,7.82,7.81,7.82,328100.0,6.1896,6.1975,6.1896,6.1975,328100.0
2012-08-15 11:15:00,7.82,7.82,7.81,7.81,206800.0,6.1975,6.1975,6.1896,6.1896,206800.0
2012-08-15 11:20:00,7.81,7.82,7.81,7.82,443600.0,6.1896,6.1975,6.1896,6.1975,443600.0
2012-08-15 11:25:00,7.81,7.82,7.79,7.8,596900.0,6.1896,6.1975,6.1738,6.1817,596900.0
2012-08-15 11:30:00,7.8,7.8,7.79,7.79,255100.0,6.1817,6.1817,6.1738,6.1738,255100.0
2012-08-15 11:35:00,7.79,7.8,7.79,7.79,180600.0,6.1738,6.1817,6.1738,6.1738,180600.0
2012-08-15 11:40:00,7.79,7.81,7.79,7.81,480500.0,6.1738,6.1896,6.1738,6.1896,480500.0
2012-08-15 11:45:00,7.81,7.81,7.8,7.81,260600.0,6.1896,6.1896,6.1817,6.1896,260600.0
2012-08-15 11:50:00,7.81,7.81,7.8,7.81,372900.0,6.1896,6.1896,6.1817,6.1896,372900.0
2012-08-15 11:55:00,7.81,7.81,7.8,7.81,78700.0,6.1896,6.1896,6.1817,6.1896,78700.0
2012-08-15 12:00:00,7.81,7.81,7.8,7.81,183400.0,6.1896,6.1896,6.1817,6.1896,183400.0
2012-08-15 12:05:00,7.8,7.81,7.8,7.8,60200.0,6.1817,6.1896,6.1817,6.1817,60200.0
2012-08-15 12:10:00,7.81,7.81,7.8,7.81,211100.0,6.1896,6.1896,6.1817,6.1896,211100.0
2012-08-15 12:15:00,7.8,7.81,7.8,7.81,68900.0,6.1817,6.1896,6.1817,6.1896,68900.0
2012-08-15 12:20:00,7.81,7.82,7.8,7.82,589800.0,6.1896,6.1975,6.1817,6.1975,589800.0
2012-08-15 12:25:00,7.82,7.82,7.81,7.82,96400.0,6.1975,6.1975,6.1896,6.1975,96400.0
2012-08-15 12:30:00,7.82,7.82,7.81,7.82,137200.0,6.1975,6.1975,6.1896,6.1975,137200.0
2012-08-15 12:35:00,7.82,7.82,7.81,7.82,145900.0,6.1975,6.1975,6.1896,6.1975,145900.0
2012-08-15 12:40:00,7.82,7.82,7.81,7.81,106200.0,6.1975,6.1975,6.1896,6.1896,106200.0
2012-08-15 12:45:00,7.82,7.82,7.8,7.8,1036400.0,6.1975,6.1975,6.1817,6.1817,1036400.0
2012-08-15 12:50:00,7.81,7.82,7.8,7.82,384500.0,6.1896,6.1975,6.1817,6.1975,384500.0
2012-08-15 12:55:00,7.81,7.82,7.81,7.82,492500.0,6.1896,6.1975,6.1896,6.1975,492500.0
2012-08-15 13:00:00,7.81,7.82,7.81,7.82,72600.0,6.1896,6.1975,6.1896,6.1975,72600.0
2012-08-15 13:05:00,7.81,7.82,7.81,7.82,251900.0,6.1896,6.1975,6.1896,6.1975,251900.0
2012-08-15 13:10:00,7.82,7.82,7.81,7.82,297300.0,6.1975,6.1975,6.1896,6.1975,297300.0
2012-08-15 13:15:00,7.81,7.83,7.81,7.83,607600.0,6.1896,6.2055,6.1896,6.2055,607600.0
2012-08-15 13:20:00,7.83,7.85,7.82,7.84,1759200.0,6.2055,6.2213,6.1975,6.2134,1759200.0
2012-08-15 13:25:00,7.85,7.85,7.84,7.84,129500.0,6.2213,6.2213,6.2134,6.2134,129500.0
2012-08-15 13:30:00,7.85,7.85,7.84,7.85,177300.0,6.2213,6.2213,6.2134,6.2213,177300.0
2012-08-15 13:35:00,7.84,7.85,7.84,7.84,157100.0,6.2134,6.2213,6.2134,6.2134,157100.0
2012-08-15 13:40:00,7.85,7.85,7.84,7.85,277000.0,6.2213,6.2213,6.2134,6.2213,277000.0
2012-08-15 13:45:00,7.84,7.85,7.84,7.84,740500.0,6.2134,6.2213,6.2134,6.2134,740500.0
2012-08-15 13:50:00,7.84,7.85,7.84,7.85,799100.0,6.2134,6.2213,6.2134,6.2213,799100.0
2012-08-15 13:55:00,7.85,7.87,7.84,7.86,2482000.0,6.2213,6.2372,6.2134,6.2292,2482000.0
2012-08-15 14:00:00,7.86,7.87,7.85,7.86,896500.0,6.2292,6.2372,6.2213,6.2292,896500.0
2012-08-15 14:05:00,7.86,7.87,7.85,7.85,788900.0,6.2292,6.2372,6.2213,6.2213,788900.0
2012-08-15 14:10:00,7.86,7.86,7.85,7.86,206900.0,6.2292,6.2292,6.2213,6.2292,206900.0
2012-08-15 14:15:00,7.85,7.87,7.85,7.86,514400.0,6.2213,6.2372,6.2213,6.2292,514400.0
2012-08-15 14:20:00,7.86,7.87,7.85,7.85,369600.0,6.2292,6.2372,6.2213,6.2213,369600.0
2012-08-15 14:25:00,7.86,7.86,7.85,7.86,422800.0,6.2292,6.2292,6.2213,6.2292,422800.0
2012-08-15 14:30:00,7.86,7.86,7.83,7.83,1269500.0,6.2292,6.2292,6.2055,6.2055,1269500.0
2012-08-15 14:35:00,7.83,7.84,7.82,7.83,878800.0,6.2055,6.2134,6.1975,6.2055,878800.0
2012-08-15 14:40:00,7.83,7.85,7.83,7.85,927200.0,6.2055,6.2213,6.2055,6.2213,927200.0
2012-08-15 14:45:00,7.84,7.85,7.84,7.85,193800.0,6.2134,6.2213,6.2134,6.2213,193800.0
2012-08-15 14:50:00,7.85,7.86,7.84,7.85,719800.0,6.2213,6.2292,6.2134,6.2213,719800.0
2012-08-15 14:55:00,7.84,7.85,7.84,7.84,985200.0,6.2134,6.2213,6.2134,6.2134,985200.0
2012-08-15 15:00:00,7.85,7.86,7.84,7.85,507000.0,6.2213,6.2292,6.2134,6.2213,507000.0
2012-08-15 15:05:00,7.85,7.86,7.85,7.86,285700.0,6.2213,6.2292,6.2213,6.2292,285700.0
2012-08-15 15:10:00,7.86,7.86,7.85,7.85,208300.0,6.2292,6.2292,6.2213,6.2213,208300.0
2012-08-15 15:15:00,7.86,7.86,7.84,7.86,2508400.0,6.2292,6.2292,6.2134,6.2292,2508400.0
2012-08-15 15:20:00,7.86,7.87,7.85,7.86,1144600.0,6.2292,6.2372,6.2213,6.2292,1144600.0
2012-08-15 15:25:00,7.86,7.87,7.85,7.87,1483100.0,6.2292,6.2372,6.2213,6.2372,1483100.0
2012-08-15 15:30:00,7.87,7.87,7.86,7.86,184200.0,6.2372,6.2372,6.2292,6.2292,184200.0
2012-08-15 15:35:00,7.86,7.87,7.85,7.85,889900.0,6.2292,6.2372,6.2213,6.2213,889900.0
2012-08-15 15:40:00,7.85,7.87,7.85,7.86,1105400.0,6.2213,6.2372,6.2213,6.2292,1105400.0
2012-08-15 15:45:00,7.86,7.86,7.84,7.84,814900.0,6.2292,6.2292,6.2134,6.2134,814900.0
2012-08-15 15:50:00,7.85,7.87,7.84,7.87,3980900.0,6.2213,6.2372,6.2134,6.2372,3980900.0
2012-08-15 15:55:00,7.87,7.87,7.85,7.87,5412300.0,6.2372,6.2372,6.2213,6.2372,5412300.0
2012-08-16 09:30:00,7.89,7.96,7.87,7.94,6343000.0,6.253,6.3085,6.2372,6.2926,6343000.0
2012-08-16 09:35:00,7.94,7.95,7.91,7.94,1787600.0,6.2926,6.3006,6.2689,6.2926,1787600.0
2012-08-16 09:40:00,7.94,7.94,7.91,7.92,1651600.0,6.2926,6.2926,6.2689,6.2768,1651600.0
2012-08-16 09:45:00,7.92,7.93,7.91,7.91,917800.0,6.2768,6.2847,6.2689,6.2689,917800.0
2012-08-16 09:50:00,7.91,7.92,7.89,7.9,1614200.0,6.2689,6.2768,6.253,6.2609,1614200.0
2012-08-16 09:55:00,7.89,7.9,7.89,7.89,794100.0,6.253,6.2609,6.253,6.253,794100.0
2012-08-16 10:00:00,7.89,7.9,7.83,7.85,3513400.0,6.253,6.2609,6.2055,6.2213,3513400.0
2012-08-16 10:05:00,7.85,7.85,7.83,7.85,2517900.0,6.2213,6.2213,6.2055,6.2213,2517900.0
2012-08-16 10:10:00,7.85,7.86,7.84,7.86,1225000.0,6.2213,6.2292,6.2134,6.2292,1225000.0
2012-08-16 10:15:00,7.85,7.87,7.84,7.87,2143700.0,6.2213,6.2372,6.2134,6.2372,2143700.0
2012-08-16 10:20:00,7.87,7.88,7.86,7.88,787300.0,6.2372,6.2451,6.2292,6.2451,787300.0
2012-08-16 10:25:00,7.87,7.89,7.87,7.88,1033500.0,6.2372,6.253,6.2372,6.2451,1033500.0
2012-08-16 10:30:00,7.88,7.89,7.88,7.89,342500.0,6.2451,6.253,6.2451,6.253,342500.0
2012-08-16 10:35:00,7.88,7.9,7.88,7.9,570900.0,6.2451,6.2609,6.2451,6.2609,570900.0
2012-08-16 10:40:00,7.9,7.91,7.89,7.91,1329300.0,6.2609,6.2689,6.253,6.2689,1329300.0
2012-08-16 10:45:00,7.91,7.91,7.9,7.91,796800.0,6.2689,6.2689,6.2609,6.2689,796800.0
2012-08-16 10:50:00,7.91,7.91,7.9,7.91,1259000.0,6.2689,6.2689,6.2609,6.2689,1259000.0
2012-08-16 10:55:00,7.91,7.91,7.9,7.9,514900.0,6.2689,6.2689,6.2609,6.2609,514900.0
2012-08-16 11:00:00,7.9,7.91,7.9,7.91,483300.0,6.2609,6.2689,6.2609,6.2689,483300.0
2012-08-16 11:05:00,7.91,7.91,7.89,7.89,938800.0,6.2689,6.2689,6.253,6.253,938800.0
2012-08-16 11:10:00,7.9,7.9,7.89,7.9,351700.0,6.2609,6.2609,6.253,6.2609,351700.0
2012-08-16 11:15:00,7.9,7.91,7.89,7.91,690700.0,6.2609,6.2689,6.253,6.2689,690700.0
2012-08-16 11:20:00,7.9,7.91,7.9,7.9,310600.0,6.2609,6.2689,6.2609,6.2609,310600.0
2012-08-16 11:25:00,7.91,7.91,7.9,7.91,412600.0,6.2689,6.2689,6.2609,6.2689,412600.0
2012-08-16 11:30:00,7.91,7.91,7.9,7.91,422700.0,6.2689,6.2689,6.2609,6.2689,422700.0
2012-08-16 11:35:00,7.91,7.93,7.9,7.93,1249700.0,6.2689,6.2847,6.2609,6.2847,1249700.0
2012-08-16 11:40:00,7.93,7.93,7.92,7.92,388000.0,6.2847,6.2847,6.2768,6.2768,388000.0
2012-08-16 11:45:00,7.93,7.93,7.92,7.93,581200.0,6.2847,6.2847,6.2768,6.2847,581200.0
2012-08-16 11:50:00,7.93,7.96,7.92,7.95,2640600.0,6.2847,6.3085,6.2768,6.3006,2640600.0
2012-08-16 11:55:00,7.95,7.95,7.94,7.95,597500.0,6.3006,6.3006,6.2926,6.3006,597500.0
2012-08-16 12:00:00,7.95,7.95,7.94,7.94,606100.0,6.3006,6.3006,6.2926,6.2926,606100.0
2012-08-16 12:05:00,7.95,7.95,7.94,7.95,287700.0,6.3006,6.3006,6.2926,6.3006,287700.0
2012-08-16 12:10:00,7.95,7.95,7.94,7.95,298000.0,6.3006,6.3006,6.2926,6.3006,298000.0
2012-08-16 12:15:00,7.95,7.95,7.94,7.95,247100.0,6.3006,6.3006,6.2926,6.3006,247100.0
2012-08-16 12:20:00,7.95,7.95,7.94,7.94,345300.0,6.3006,6.3006,6.2926,6.2926,345300.0
2012-08-16 12:25:00,7.94,7.95,7.93,7.93,1837700.0,6.2926,6.3006,6.2847,6.2847,1837700.0
2012-08-16 12:30:00,7.94,7.94,7.93,7.93,258900.0,6.2926,6.2926,6.2847,6.2847,258900.0
2012-08-16 12:35:00,7.93,7.94,7.93,7.93,617000.0,6.2847,6.2926,6.2847,6.2847,617000.0
2012-08-16 12:40:00,7.93,7.94,7.92,7.92,627300.0,6.2847,6.2926,6.2768,6.2768,627300.0
2012-08-16 12:45:00,7.92,7.93,7.92,7.92,277700.0,6.2768,6.2847,6.2768,6.2768,277700.0
2012-08-16 12:50:00,7.92,7.93,7.92,7.92,303900.0,6.2768,6.2847,6.2768,6.2768,303900.0
2012-08-16 12:55:00,7.93,7.93,7.92,7.93,115300.0,6.2847,6.2847,6.2768,6.2847,115300.0
2012-08-16 13:00:00,7.93,7.93,7.92,7.92,228500.0,6.2847,6.2847,6.2768,6.2768,228500.0
2012-08-16 13:05:00,7.92,7.93,7.91,7.92,571000.0,6.2768,6.2847,6.2689,6.2768,571000.0
2012-08-16 13:10:00,7.92,7.92,7.91,7.92,630300.0,6.2768,6.2768,6.2689,6.2768,630300.0
2012-08-16 13:15:00,7.92,7.92,7.91,7.91,745400.0,6.2768,6.2768,6.2689,6.2689,745400.0
2012-08-16 13:20:00,7.92,7.92,7.91,7.91,205900.0,6.2768,6.2768,6.2689,6.2689,205900.0
2012-08-16 13:25:00,7.91,7.92,7.91,7.91,270100.0,6.2689,6.2768,6.2689,6.2689,270100.0
2012-08-16 13:30:00,7.92,7.92,7.91,7.92,352200.0,6.2768,6.2768,6.2689,6.2768,352200.0
2012-08-16 13:35:00,7.92,7.94,7.91,7.93,1379400.0,6.2768,6.2926,6.2689,6.2847,1379400.0
2012-08-16 13:40:00,7.93,7.94,7.92,7.92,665500.0,6.2847,6.2926,6.2768,6.2768,665500.0
2012-08-16 13:45:00,7.92,7.93,7.92,7.93,152400.0,6.2768,6.2847,6.2768,6.2847,152400.0
2012-08-16 13:50:00,7.93,7.93,7.91,7.93,635900.0,6.2847,6.2847,6.2689,6.2847,635900.0
2012-08-16 13:55:00,7.93,7.93,7.92,7.93,826300.0,6.2847,6.2847,6.2768,6.2847,826300.0
2012-08-16 14:00:00,7.92,7.93,7.92,7.93,160500.0,6.2768,6.2847,6.2768,6.2847,160500.0
2012-08-16 14:05:00,7.92,7.95,7.92,7.94,2056200.0,6.2768,6.3006,6.2768,6.2926,2056200.0
2012-08-16 14:10:00,7.93,7.94,7.93,7.93,246100.0,6.2847,6.2926,6.2847,6.2847,246100.0
2012-08-16 14:15:00,7.93,7.94,7.93,7.94,199200.0,6.2847,6.2926,6.2847,6.2926,199200.0
2012-08-16 14:20:00,7.93,7.94,7.93,7.94,164000.0,6.2847,6.2926,6.2847,6.2926,164000.0
2012-08-16 14:25:00,7.94,7.94,7.93,7.94,403200.0,6.2926,6.2926,6.2847,6.2926,403200.0
2012-08-16 14:30:00,7.93,7.95,7.93,7.95,1120900.0,6.2847,6.3006,6.2847,6.3006,1120900.0
2012-08-16 14:35:00,7.95,7.95,7.94,7.95,359000.0,6.3006,6.3006,6.2926,6.3006,359000.0
2012-08-16 14:40:00,7.95,7.95,7.93,7.94,1111300.0,6.3006,6.3006,6.2847,6.2926,1111300.0
2012-08-16 14:45:00,7.94,7.94,7.93,7.94,718400.0,6.2926,6.2926,6.2847,6.2926,718400.0
2012-08-16 14:50:00,7.93,7.94,7.92,7.93,871300.0,6.2847,6.2926,6.2768,6.2847,871300.0
2012-08-16 14:55:00,7.93,7.93,7.92,7.93,395000.0,6.2847,6.2847,6.2768,6.2847,395000.0
2012-08-16 15:00:00,7.93,7.93,7.92,7.92,923000.0,6.2847,6.2847,6.2768,6.2768,923000.0
2012-08-16 15:05:00,7.93,7.93,7.92,7.92,184100.0,6.2847,6.2847,6.2768,6.2768,184100.0
2012-08-16 15:10:00,7.93,7.93,7.92,7.93,348900.0,6.2847,6.2847,6.2768,6.2847,348900.0
2012-08-16 15:15:00,7.92,7.94,7.92,7.94,731000.0,6.2768,6.2926,6.2768,6.2926,731000.0
2012-08-16 15:20:00,7.94,7.94,7.93,7.94,748600.0,6.2926,6.2926,6.2847,6.2926,748600.0
2012-08-16 15:25:00,7.93,7.95,7.93,7.95,945000.0,6.2847,6.3006,6.2847,6.3006,945000.0
2012-08-16 15:30:00,7.94,7.95,7.94,7.95,786200.0,6.2926,6.3006,6.2926,6.3006,786200.0
2012-08-16 15:35:00,7.95,7.95,7.93,7.94,697800.0,6.3006,6.3006,6.2847,6.2926,697800.0
2012-08-16 15:40:00,7.93,7.94,7.91,7.92,1369800.0,6.2847,6.2926,6.2689,6.2768,1369800.0
2012-08-16 15:45:00,7.92,7.93,7.91,7.92,1602600.0,6.2768,6.2847,6.2689,6.2768,1602600.0
2012-08-16 15:50:00,7.93,7.93,7.92,7.93,1845000.0,6.2847,6.2847,6.2768,6.2847,1845000.0
2012-08-16 15:55:00,7.93,7.93,7.91,7.93,4847400.0,6.2847,6.2847,6.2689,6.2847,4847400.0
2012-08-17 09:30:00,7.97,7.99,7.95,7.98,9547300.0,6.3164,6.3323,6.3006,6.3243,9547300.0
2012-08-17 09:35:00,7.98,7.98,7.97,7.98,998000.0,6.3243,6.3243,6.3164,6.3243,998000.0
2012-08-17 09:40:00,7.98,7.98,7.94,7.95,1807300.0,6.3243,6.3243,6.2926,6.3006,1807300.0
2012-08-17 09:45:00,7.96,7.97,7.94,7.97,1310400.0,6.3085,6.3164,6.2926,6.3164,1310400.0
2012-08-17 09:50:00,7.97,7.97,7.96,7.97,764300.0,6.3164,6.3164,6.3085,6.3164,764300.0
2012-08-17 09:55:00,7.97,7.99,7.96,7.99,3099100.0,6.3164,6.3323,6.3085,6.3323,3099100.0
2012-08-17 10:00:00,7.99,8.02,7.98,8.02,7814900.0,6.3323,6.356,6.3243,6.356,7814900.0
2012-08-17 10:05:00,8.02,8.05,8.02,8.04,3279100.0,6.356,6.3798,6.356,6.3719,3279100.0
2012-08-17 10:10:00,8.04,8.07,8.03,8.05,3823200.0,6.3719,6.3957,6.364,6.3798,3823200.0
2012-08-17 10:15:00,8.06,8.06,8.04,8.05,2449300.0,6.3877,6.3877,6.3719,6.3798,2449300.0
2012-08-17 10:20:00,8.04,8.05,8.04,8.04,959200.0,6.3719,6.3798,6.3719,6.3719,959200.0
2012-08-17 10:25:00,8.04,8.09,8.04,8.09,5759100.0,6.3719,6.4115,6.3719,6.4115,5759100.0
2012-08-17 10:30:00,8.08,8.12,8.08,8.12,7732200.0,6.4036,6.4353,6.4036,6.4353,7732200.0
2012-08-17 10:35:00,8.12,8.12,8.08,8.09,4369300.0,6.4353,6.4353,6.4036,6.4115,4369300.0
2012-08-17 10:40:00,8.09,8.1,8.06,8.06,3443700.0,6.4115,6.4194,6.3877,6.3877,3443700.0
2012-08-17 10:45:00,8.06,8.08,8.04,8.05,6200100.0,6.3877,6.4036,6.3719,6.3798,6200100.0
2012-08-17 10:50:00,8.06,8.08,8.05,8.07,1535500.0,6.3877,6.4036,6.3798,6.3957,1535500.0
2012-08-17 10:55:00,8.08,8.08,8.06,8.06,1663200.0,6.4036,6.4036,6.3877,6.3877,1663200.0
2012-08-17 11:00:00,8.06,8.08,8.06,8.08,1664500.0,6.3877,6.4036,6.3877,6.4036,1664500.0
2012-08-17 11:05:00,8.08,8.08,8.07,8.08,872200.0,6.4036,6.4036,6.3957,6.4036,872200.0
2012-08-17 11:10:00,8.08,8.08,8.07,8.08,787700.0,6.4036,6.4036,6.3957,6.4036,787700.0
2012-08-17 11:15:00,8.08,8.1,8.07,8.08,3466800.0,6.4036,6.4194,6.3957,6.4036,3466800.0
2012-08-17 11:20:00,8.08,8.08,8.07,8.07,1165100.0,6.4036,6.4036,6.3957,6.3957,1165100.0
2012-08-17 11:25:00,8.08,8.08,8.07,8.08,1133200.0,6.4036,6.4036,6.3957,6.4036,1133200.0
2012-08-17 11:30:00,8.07,8.08,8.06,8.08,2080700.0,6.3957,6.4036,6.3877,6.4036,2080700.0
2012-08-17 11:35:00,8.08,8.08,8.07,8.08,619800.0,6.4036,6.4036,6.3957,6.4036,619800.0
2012-08-17 11:40:00,8.07,8.08,8.06,8.07,1000700.0,6.3957,6.4036,6.3877,6.3957,1000700.0
2012-08-17 11:45:00,8.06,8.07,8.06,8.07,422400.0,6.3877,6.3957,6.3877,6.3957,422400.0
2012-08-17 11:50:00,8.06,8.07,8.06,8.06,210200.0,6.3877,6.3957,6.3877,6.3877,210200.0
2012-08-17 11:55:00,8.06,8.08,8.06,8.08,745600.0,6.3877,6.4036,6.3877,6.4036,745600.0
2012-08-17 12:00:00,8.07,8.09,8.07,8.09,1414500.0,6.3957,6.4115,6.3957,6.4115,1414500.0
2012-08-17 12:05:00,8.09,8.09,8.07,8.07,1429700.0,6.4115,6.4115,6.3957,6.3957,1429700.0
2012-08-17 12:10:00,8.08,8.09,8.07,8.09,1247800.0,6.4036,6.4115,6.3957,6.4115,1247800.0
2012-08-17 12:15:00,8.08,8.1,8.08,8.09,2042100.0,6.4036,6.4194,6.4036,6.4115,2042100.0
2012-08-17 12:20:00,8.1,8.1,8.09,8.09,1106600.0,6.4194,6.4194,6.4115,6.4115,1106600.0
2012-08-17 12:25:00,8.09,8.1,8.09,8.1,1510700.0,6.4115,6.4194,6.4115,6.4194,1510700.0
2012-08-17 12:30:00,8.1,8.1,8.09,8.1,404800.0,6.4194,6.4194,6.4115,6.4194,404800.0
2012-08-17 12:35:00,8.09,8.1,8.09,8.1,773900.0,6.4115,6.4194,6.4115,6.4194,773900.0
2012-08-17 12:40:00,8.1,8.1,8.09,8.1,999400.0,6.4194,6.4194,6.4115,6.4194,999400.0
2012-08-17 12:45:00,8.09,8.1,8.09,8.1,360100.0,6.4115,6.4194,6.4115,6.4194,360100.0
2012-08-17 12:50:00,8.1,8.1,8.09,8.09,296300.0,6.4194,6.4194,6.4115,6.4115,296300.0
2012-08-17 12:55:00,8.09,8.1,8.09,8.09,650100.0,6.4115,6.4194,6.4115,6.4115,650100.0
2012-08-17 13:00:00,8.09,8.1,8.08,8.08,539000.0,6.4115,6.4194,6.4036,6.4036,539000.0
2012-08-17 13:05:00,8.09,8.09,8.07,8.07,1009600.0,6.4115,6.4115,6.3957,6.3957,1009600.0
2012-08-17 13:10:00,8.08,8.08,8.07,8.07,413200.0,6.4036,6.4036,6.3957,6.3957,413200.0
2012-08-17 13:15:00,8.07,8.08,8.07,8.07,296900.0,6.3957,6.4036,6.3957,6.3957,296900.0
2012-08-17 13:20:00,8.07,8.08,8.07,8.07,263000.0,6.3957,6.4036,6.3957,6.3957,263000.0
2012-08-17 13:25:00,8.07,8.08,8.07,8.07,267900.0,6.3957,6.4036,6.3957,6.3957,267900.0
2012-08-17 13:30:00,8.07,8.08,8.07,8.07,269000.0,6.3957,6.4036,6.3957,6.3957,269000.0
2012-08-17 13:35:00,8.08,8.08,8.07,8.07,588500.0,6.4036,6.4036,6.3957,6.3957,588500.0
2012-08-17 13:40:00,8.07,8.08,8.07,8.07,241200.0,6.3957,6.4036,6.3957,6.3957,241200.0
2012-08-17 13:45:00,8.07,8.08,8.07,8.07,1261000.0,6.3957,6.4036,6.3957,6.3957,1261000.0
2012-08-17 13:50:00,8.07,8.07,8.06,8.06,569700.0,6.3957,6.3957,6.3877,6.3877,569700.0
2012-08-17 13:55:00,8.06,8.07,8.05,8.05,1344400.0,6.3877,6.3957,6.3798,6.3798,1344400.0
2012-08-17 14:00:00,8.05,8.06,8.05,8.05,299500.0,6.3798,6.3877,6.3798,6.3798,299500.0
2012-08-17 14:05:00,8.05,8.06,8.04,8.06,1716200.0,6.3798,6.3877,6.3719,6.3877,1716200.0
2012-08-17 14:10:00,8.05,8.06,8.05,8.05,376400.0,6.3798,6.3877,6.3798,6.3798,376400.0
2012-08-17 14:15:00,8.05,8.06,8.04,8.04,579100.0,6.3798,6.3877,6.3719,6.3719,579100.0
2012-08-17 14:20:00,8.04,8.05,8.03,8.03,2425800.0,6.3719,6.3798,6.364,6.364,2425800.0
2012-08-17 14:25:00,8.04,8.05,8.03,8.04,914800.0,6.3719,6.3798,6.364,6.3719,914800.0
2012-08-17 14:30:00,8.05,8.05,8.04,8.04,591400.0,6.3798,6.3798,6.3719,6.3719,591400.0
2012-08-17 14:35:00,8.04,8.05,8.04,8.04,465200.0,6.3719,6.3798,6.3719,6.3719,465200.0
2012-08-17 14:40:00,8.05,8.05,8.04,8.04,420100.0,6.3798,6.3798,6.3719,6.3719,420100.0
2012-08-17 14:45:00,8.04,8.05,8.03,8.04,1282900.0,6.3719,6.3798,6.364,6.3719,1282900.0
2012-08-17 14:50:00,8.04,8.04,8.02,8.03,1637900.0,6.3719,6.3719,6.356,6.364,1637900.0
2012-08-17 14:55:00,8.03,8.04,8.03,8.03,303600.0,6.364,6.3719,6.364,6.364,303600.0
2012-08-17 15:00:00,8.04,8.04,8.03,8.03,450000.0,6.3719,6.3719,6.364,6.364,450000.0
2012-08-17 15:05:00,8.03,8.04,8.01,8.01,1315500.0,6.364,6.3719,6.3481,6.3481,1315500.0
2012-08-17 15:10:00,8.02,8.02,8.0,8.0,1757000.0,6.356,6.356,6.3402,6.3402,1757000.0
2012-08-17 15:15:00,8.0,8.02,8.0,8.01,1630000.0,6.3402,6.356,6.3402,6.3481,1630000.0
2012-08-17 15:20:00,8.01,8.01,7.99,8.0,2227700.0,6.3481,6.3481,6.3323,6.3402,2227700.0
2012-08-17 15:25:00,8.0,8.0,7.99,8.0,385600.0,6.3402,6.3402,6.3323,6.3402,385600.0
2012-08-17 15:30:00,7.99,8.0,7.99,8.0,535000.0,6.3323,6.3402,6.3323,6.3402,535000.0
2012-08-17 15:35:00,7.99,8.0,7.99,8.0,641700.0,6.3323,6.3402,6.3323,6.3402,641700.0
2012-08-17 15:40:00,8.0,8.02,7.99,8.01,3368600.0,6.3402,6.356,6.3323,6.3481,3368600.0
2012-08-17 15:45:00,8.02,8.02,8.01,8.02,997100.0,6.356,6.356,6.3481,6.356,997100.0
2012-08-17 15:50:00,8.02,8.02,8.0,8.0,1956500.0,6.356,6.356,6.3402,6.3402,1956500.0
2012-08-17 15:55:00,8.01,8.02,8.0,8.01,5356600.0,6.3481,6.356,6.3402,6.3481,5356600.0
2012-08-20 09:30:00,7.98,8.03,7.98,8.01,3228700.0,6.3243,6.364,6.3243,6.3481,3228700.0
2012-08-20 09:35:00,8.0,8.05,8.0,8.03,2218600.0,6.3402,6.3798,6.3402,6.364,2218600.0
2012-08-20 09:40:00,8.04,8.07,8.03,8.05,4031800.0,6.3719,6.3957,6.364,6.3798,4031800.0
2012-08-20 09:45:00,8.06,8.09,8.05,8.08,2862900.0,6.3877,6.4115,6.3798,6.4036,2862900.0
2012-08-20 09:50:00,8.08,8.12,8.08,8.12,3520500.0,6.4036,6.4353,6.4036,6.4353,3520500.0
2012-08-20 09:55:00,8.12,8.15,8.11,8.13,3652300.0,6.4353,6.4591,6.4274,6.4432,3652300.0
2012-08-20 10:00:00,8.12,8.16,8.12,8.14,3992200.0,6.4353,6.467,6.4353,6.4511,3992200.0
2012-08-20 10:05:00,8.14,8.15,8.12,8.14,2835300.0,6.4511,6.4591,6.4353,6.4511,2835300.0
2012-08-20 10:10:00,8.13,8.17,8.13,8.16,4009300.0,6.4432,6.4749,6.4432,6.467,4009300.0
2012-08-20 10:15:00,8.16,8.17,8.15,8.15,1976000.0,6.467,6.4749,6.4591,6.4591,1976000.0
2012-08-20 10:20:00,8.15,8.16,8.15,8.15,2194800.0,6.4591,6.467,6.4591,6.4591,2194800.0
2012-08-20 10:25:00,8.15,8.17,8.14,8.16,2843800.0,6.4591,6.4749,6.4511,6.467,2843800.0
2012-08-20 10:30:00,8.15,8.16,8.13,8.14,2037800.0,6.4591,6.467,6.4432,6.4511,2037800.0
2012-08-20 10:35:00,8.14,8.15,8.14,8.14,607600.0,6.4511,6.4591,6.4511,6.4511,607600.0
2012-08-20 10:40:00,8.14,8.15,8.11,8.13,2416700.0,6.4511,6.4591,6.4274,6.4432,2416700.0
2012-08-20 10:45:00,8.13,8.15,8.13,8.15,630200.0,6.4432,6.4591,6.4432,6.4591,630200.0
2012-08-20 10:50:00,8.14,8.15,8.13,8.14,1271700.0,6.4511,6.4591,6.4432,6.4511,1271700.0
2012-08-20 10:55:00,8.13,8.15,8.13,8.13,1361200.0,6.4432,6.4591,6.4432,6.4432,1361200.0
2012-08-20 11:00:00,8.13,8.14,8.13,8.13,491600.0,6.4432,6.4511,6.4432,6.4432,491600.0
2012-08-20 11:05:00,8.13,8.14,8.12,8.13,1052200.0,6.4432,6.4511,6.4353,6.4432,1052200.0
2012-08-20 11:10:00,8.12,8.13,8.12,8.13,521400.0,6.4353,6.4432,6.4353,6.4432,521400.0
2012-08-20 11:15:00,8.12,8.14,8.12,8.13,947800.0,6.4353,6.4511,6.4353,6.4432,947800.0
2012-08-20 11:20:00,8.13,8.15,8.13,8.15,1210100.0,6.4432,6.4591,6.4432,6.4591,1210100.0
2012-08-20 11:25:00,8.14,8.15,8.13,8.14,944800.0,6.4511,6.4591,6.4432,6.4511,944800.0
2012-08-20 11:30:00,8.13,8.14,8.13,8.13,406200.0,6.4432,6.4511,6.4432,6.4432,406200.0
2012-08-20 11:35:00,8.14,8.14,8.13,8.13,514900.0,6.4511,6.4511,6.4432,6.4432,514900.0
2012-08-20 11:40:00,8.13,8.14,8.13,8.14,842800.0,6.4432,6.4511,6.4432,6.4511,842800.0
2012-08-20 11:45:00,8.14,8.14,8.13,8.13,607100.0,6.4511,6.4511,6.4432,6.4432,607100.0
2012-08-20 11:50:00,8.13,8.14,8.13,8.13,777700.0,6.4432,6.4511,6.4432,6.4432,777700.0
2012-08-20 11:55:00,8.13,8.14,8.13,8.14,1165100.0,6.4432,6.4511,6.4432,6.4511,1165100.0
2012-08-20 12:00:00,8.14,8.15,8.13,8.14,1051100.0,6.4511,6.4591,6.4432,6.4511,1051100.0
2012-08-20 12:05:00,8.15,8.15,8.14,8.14,455300.0,6.4591,6.4591,6.4511,6.4511,455300.0
2012-08-20 12:10:00,8.15,8.15,8.14,8.14,344200.0,6.4591,6.4591,6.4511,6.4511,344200.0
2012-08-20 12:15:00,8.14,8.15,8.14,8.14,630700.0,6.4511,6.4591,6.4511,6.4511,630700.0
2012-08-20 12:20:00,8.14,8.15,8.13,8.13,651800.0,6.4511,6.4591,6.4432,6.4432,651800.0
2012-08-20 12:25:00,8.13,8.14,8.13,8.13,276300.0,6.4432,6.4511,6.4432,6.4432,276300.0
2012-08-20 12:30:00,8.13,8.14,8.13,8.13,321800.0,6.4432,6.4511,6.4432,6.4432,321800.0
2012-08-20 12:35:00,8.13,8.14,8.13,8.13,290500.0,6.4432,6.4511,6.4432,6.4432,290500.0
2012-08-20 12:40:00,8.13,8.14,8.13,8.13,404700.0,6.4432,6.4511,6.4432,6.4432,404700.0
2012-08-20 12:45:00,8.13,8.15,8.13,8.14,822100.0,6.4432,6.4591,6.4432,6.4511,822100.0
2012-08-20 12:50:00,8.14,8.15,8.13,8.13,611300.0,6.4511,6.4591,6.4432,6.4432,611300.0
2012-08-20 12:55:00,8.14,8.14,8.13,8.14,195700.0,6.4511,6.4511,6.4432,6.4511,195700.0
2012-08-20 13:00:00,8.13,8.14,8.13,8.13,123200.0,6.4432,6.4511,6.4432,6.4432,123200.0
2012-08-20 13:05:00,8.13,8.14,8.13,8.13,260400.0,6.4432,6.4511,6.4432,6.4432,260400.0
2012-08-20 13:10:00,8.13,8.14,8.13,8.13,288200.0,6.4432,6.4511,6.4432,6.4432,288200.0
2012-08-20 13:15:00,8.13,8.14,8.13,8.14,225200.0,6.4432,6.4511,6.4432,6.4511,225200.0
2012-08-20 13:20:00,8.13,8.14,8.13,8.13,300200.0,6.4432,6.4511,6.4432,6.4432,300200.0
2012-08-20 13:25:00,8.13,8.14,8.13,8.13,335800.0,6.4432,6.4511,6.4432,6.4432,335800.0
2012-08-20 13:30:00,8.13,8.14,8.13,8.13,637600.0,6.4432,6.4511,6.4432,6.4432,637600.0
2012-08-20 13:35:00,8.13,8.14,8.13,8.13,263800.0,6.4432,6.4511,6.4432,6.4432,263800.0
2012-08-20 13:40:00,8.13,8.14,8.13,8.13,319300.0,6.4432,6.4511,6.4432,6.4432,319300.0
2012-08-20 13:45:00,8.13,8.14,8.13,8.13,731100.0,6.4432,6.4511,6.4432,6.4432,731100.0
2012-08-20 13:50:00,8.13,8.14,8.13,8.13,202700.0,6.4432,6.4511,6.4432,6.4432,202700.0
2012-08-20 13:55:00,8.13,8.14,8.13,8.13,640700.0,6.4432,6.4511,6.4432,6.4432,640700.0
2012-08-20 14:00:00,8.13,8.14,8.13,8.13,677600.0,6.4432,6.4511,6.4432,6.4432,677600.0
2012-08-20 14:05:00,8.13,8.14,8.13,8.13,353800.0,6.4432,6.4511,6.4432,6.4432,353800.0
2012-08-20 14:10:00,8.13,8.15,8.13,8.14,1520500.0,6.4432,6.4591,6.4432,6.4511,1520500.0
2012-08-20 14:15:00,8.14,8.16,8.14,8.16,1831500.0,6.4511,6.467,6.4511,6.467,1831500.0
2012-08-20 14:20:00,8.16,8.16,8.15,8.16,593500.0,6.467,6.467,6.4591,6.467,593500.0
2012-08-20 14:25:00,8.16,8.17,8.16,8.17,1069100.0,6.467,6.4749,6.467,6.4749,1069100.0
2012-08-20 14:30:00,8.17,8.19,8.16,8.18,2463300.0,6.4749,6.4908,6.467,6.4828,2463300.0
2012-08-20 14:35:00,8.17,8.19,8.17,8.18,1312700.0,6.4749,6.4908,6.4749,6.4828,1312700.0
2012-08-20 14:40:00,8.19,8.19,8.18,8.19,1248500.0,6.4908,6.4908,6.4828,6.4908,1248500.0
2012-08-20 14:45:00,8.19,8.19,8.17,8.18,1133400.0,6.4908,6.4908,6.4749,6.4828,1133400.0
2012-08-20 14:50:00,8.17,8.18,8.17,8.17,366700.0,6.4749,6.4828,6.4749,6.4749,366700.0
2012-08-20 14:55:00,8.18,8.18,8.17,8.17,399200.0,6.4828,6.4828,6.4749,6.4749,399200.0
2012-08-20 15:00:00,8.18,8.18,8.15,8.16,1498400.0,6.4828,6.4828,6.4591,6.467,1498400.0
2012-08-20 15:05:00,8.15,8.16,8.15,8.15,551300.0,6.4591,6.467,6.4591,6.4591,551300.0
2012-08-20 15:10:00,8.15,8.16,8.14,8.14,1246500.0,6.4591,6.467,6.4511,6.4511,1246500.0
2012-08-20 15:15:00,8.14,8.15,8.14,8.14,542600.0,6.4511,6.4591,6.4511,6.4511,542600.0
2012-08-20 15:20:00,8.14,8.15,8.14,8.14,456600.0,6.4511,6.4591,6.4511,6.4511,456600.0
2012-08-20 15:25:00,8.14,8.16,8.14,8.16,1242700.0,6.4511,6.467,6.4511,6.467,1242700.0
2012-08-20 15:30:00,8.16,8.17,8.15,8.17,1294300.0,6.467,6.4749,6.4591,6.4749,1294300.0
2012-08-20 15:35:00,8.16,8.17,8.16,8.16,553600.0,6.467,6.4749,6.467,6.467,553600.0
2012-08-20 15:40:00,8.17,8.17,8.14,8.14,1430600.0,6.4749,6.4749,6.4511,6.4511,1430600.0
2012-08-20 15:45:00,8.14,8.16,8.14,8.15,1578500.0,6.4511,6.467,6.4511,6.4591,1578500.0
2012-08-20 15:50:00,8.15,8.16,8.14,8.14,2296200.0,6.4591,6.467,6.4511,6.4511,2296200.0
2012-08-20 15:55:00,8.15,8.15,8.14,8.14,3980000.0,6.4591,6.4591,6.4511,6.4511,3980000.0
2012-08-21 09:30:00,8.25,8.29,8.23,8.29,6927000.0,6.5383,6.57,6.5225,6.57,6927000.0
2012-08-21 09:35:00,8.28,8.3,8.26,8.3,5579800.0,6.5621,6.5779,6.5462,6.5779,5579800.0
2012-08-21 09:40:00,8.29,8.35,8.29,8.33,7621500.0,6.57,6.6176,6.57,6.6017,7621500.0
2012-08-21 09:45:00,8.34,8.36,8.33,8.34,4909700.0,6.6096,6.6255,6.6017,6.6096,4909700.0
2012-08-21 09:50:00,8.34,8.36,8.33,8.34,3706700.0,6.6096,6.6255,6.6017,6.6096,3706700.0
2012-08-21 09:55:00,8.34,8.37,8.33,8.35,2501400.0,6.6096,6.6334,6.6017,6.6176,2501400.0
2012-08-21 10:00:00,8.35,8.39,8.35,8.38,3986500.0,6.6176,6.6493,6.6176,6.6414,3986500.0
2012-08-21 10:05:00,8.38,8.39,8.36,8.38,3742100.0,6.6414,6.6493,6.6255,6.6414,3742100.0
2012-08-21 10:10:00,8.38,8.4,8.37,8.39,5055200.0,6.6414,6.6572,6.6334,6.6493,5055200.0
2012-08-21 10:15:00,8.38,8.39,8.36,8.37,2434000.0,6.6414,6.6493,6.6255,6.6334,2434000.0
2012-08-21 10:20:00,8.36,8.37,8.36,8.37,1017800.0,6.6255,6.6334,6.6255,6.6334,1017800.0
2012-08-21 10:25:00,8.36,8.39,8.36,8.38,2683500.0,6.6255,6.6493,6.6255,6.6414,2683500.0
2012-08-21 10:30:00,8.38,8.39,8.38,8.38,1452700.0,6.6414,6.6493,6.6414,6.6414,1452700.0
2012-08-21 10:35:00,8.38,8.4,8.38,8.39,1419100.0,6.6414,6.6572,6.6414,6.6493,1419100.0
2012-08-21 10:40:00,8.39,8.4,8.39,8.39,1192900.0,6.6493,6.6572,6.6493,6.6493,1192900.0
2012-08-21 10:45:00,8.39,8.4,8.38,8.38,1886400.0,6.6493,6.6572,6.6414,6.6414,1886400.0
2012-08-21 10:50:00,8.38,8.39,8.37,8.37,1718400.0,6.6414,6.6493,6.6334,6.6334,1718400.0
2012-08-21 10:55:00,8.38,8.38,8.37,8.38,1403300.0,6.6414,6.6414,6.6334,6.6414,1403300.0
2012-08-21 11:00:00,8.37,8.39,8.37,8.38,1800100.0,6.6334,6.6493,6.6334,6.6414,1800100.0
2012-08-21 11:05:00,8.39,8.39,8.38,8.39,972800.0,6.6493,6.6493,6.6414,6.6493,972800.0
2012-08-21 11:10:00,8.39,8.39,8.37,8.38,1779100.0,6.6493,6.6493,6.6334,6.6414,1779100.0
2012-08-21 11:15:00,8.39,8.39,8.38,8.38,1362600.0,6.6493,6.6493,6.6414,6.6414,1362600.0
2012-08-21 11:20:00,8.38,8.39,8.36,8.37,2953600.0,6.6414,6.6493,6.6255,6.6334,2953600.0
2012-08-21 11:25:00,8.37,8.37,8.34,8.36,4068500.0,6.6334,6.6334,6.6096,6.6255,4068500.0
2012-08-21 11:30:00,8.35,8.36,8.34,8.34,1604500.0,6.6176,6.6255,6.6096,6.6096,1604500.0
2012-08-21 11:35:00,8.35,8.35,8.31,8.32,3275100.0,6.6176,6.6176,6.5859,6.5938,3275100.0
2012-08-21 11:40:00,8.31,8.32,8.29,8.31,2267500.0,6.5859,6.5938,6.57,6.5859,2267500.0
2012-08-21 11:45:00,8.31,8.33,8.3,8.33,2594600.0,6.5859,6.6017,6.5779,6.6017,2594600.0
2012-08-21 11:50:00,8.33,8.33,8.31,8.33,1255000.0,6.6017,6.6017,6.5859,6.6017,1255000.0
2012-08-21 11:55:00,8.33,8.34,8.33,8.33,1854100.0,6.6017,6.6096,6.6017,6.6017,1854100.0
2012-08-21 12:00:00,8.34,8.34,8.31,8.32,1880000.0,6.6096,6.6096,6.5859,6.5938,1880000.0
2012-08-21 12:05:00,8.31,8.32,8.27,8.29,3032400.0,6.5859,6.5938,6.5542,6.57,3032400.0
2012-08-21 12:10:00,8.28,8.3,8.27,8.28,2345800.0,6.5621,6.5779,6.5542,6.5621,2345800.0
2012-08-21 12:15:00,8.28,8.28,8.23,8.24,5027500.0,6.5621,6.5621,6.5225,6.5304,5027500.0
2012-08-21 12:20:00,8.24,8.26,8.23,8.25,2326300.0,6.5304,6.5462,6.5225,6.5383,2326300.0
2012-08-21 12:25:00,8.25,8.26,8.24,8.26,866200.0,6.5383,6.5462,6.5304,6.5462,866200.0
2012-08-21 12:30:00,8.26,8.27,8.24,8.25,1631200.0,6.5462,6.5542,6.5304,6.5383,1631200.0
2012-08-21 12:35:00,8.25,8.26,8.24,8.26,762000.0,6.5383,6.5462,6.5304,6.5462,762000.0
2012-08-21 12:40:00,8.25,8.26,8.25,8.26,478300.0,6.5383,6.5462,6.5383,6.5462,478300.0
2012-08-21 12:45:00,8.26,8.26,8.23,8.24,1496000.0,6.5462,6.5462,6.5225,6.5304,1496000.0
2012-08-21 12:50:00,8.24,8.24,8.23,8.24,1017200.0,6.5304,6.5304,6.5225,6.5304,1017200.0
2012-08-21 12:55:00,8.24,8.24,8.23,8.23,386000.0,6.5304,6.5304,6.5225,6.5225,386000.0
2012-08-21 13:00:00,8.24,8.24,8.22,8.23,1298400.0,6.5304,6.5304,6.5145,6.5225,1298400.0
2012-08-21 13:05:00,8.23,8.23,8.22,8.23,450100.0,6.5225,6.5225,6.5145,6.5225,450100.0
2012-08-21 13:10:00,8.22,8.23,8.22,8.22,425500.0,6.5145,6.5225,6.5145,6.5145,425500.0
2012-08-21 13:15:00,8.23,8.26,8.22,8.23,4791900.0,6.5225,6.5462,6.5145,6.5225,4791900.0
2012-08-21 13:20:00,8.24,8.24,8.21,8.21,2270600.0,6.5304,6.5304,6.5066,6.5066,2270600.0
2012-08-21 13:25:00,8.21,8.22,8.2,8.21,1428800.0,6.5066,6.5145,6.4987,6.5066,1428800.0
2012-08-21 13:30:00,8.21,8.22,8.21,8.21,798400.0,6.5066,6.5145,6.5066,6.5066,798400.0
2012-08-21 13:35:00,8.21,8.22,8.21,8.22,781000.0,6.5066,6.5145,6.5066,6.5145,781000.0
2012-08-21 13:40:00,8.21,8.22,8.19,8.2,2119500.0,6.5066,6.5145,6.4908,6.4987,2119500.0
2012-08-21 13:45:00,8.19,8.2,8.16,8.17,3967900.0,6.4908,6.4987,6.467,6.4749,3967900.0
2012-08-21 13:50:00,8.17,8.18,8.16,8.18,1091200.0,6.4749,6.4828,6.467,6.4828,1091200.0
2012-08-21 13:55:00,8.18,8.2,8.18,8.19,1690100.0,6.4828,6.4987,6.4828,6.4908,1690100.0
2012-08-21 14:00:00,8.19,8.21,8.18,8.21,2166500.0,6.4908,6.5066,6.4828,6.5066,2166500.0
2012-08-21 14:05:00,8.21,8.21,8.18,8.2,1659900.0,6.5066,6.5066,6.4828,6.4987,1659900.0
2012-08-21 14:10:00,8.2,8.21,8.19,8.21,1309700.0,6.4987,6.5066,6.4908,6.5066,1309700.0
2012-08-21 14:15:00,8.21,8.21,8.19,8.19,1178200.0,6.5066,6.5066,6.4908,6.4908,1178200.0
2012-08-21 14:20:00,8.2,8.21,8.19,8.21,942500.0,6.4987,6.5066,6.4908,6.5066,942500.0
2012-08-21 14:25:00,8.21,8.21,8.19,8.2,622300.0,6.5066,6.5066,6.4908,6.4987,622300.0
2012-08-21 14:30:00,8.2,8.2,8.19,8.2,462900.0,6.4987,6.4987,6.4908,6.4987,462900.0
2012-08-21 14:35:00,8.2,8.2,8.17,8.19,1991400.0,6.4987,6.4987,6.4749,6.4908,1991400.0
2012-08-21 14:40:00,8.19,8.19,8.17,8.17,768300.0,6.4908,6.4908,6.4749,6.4749,768300.0
2012-08-21 14:45:00,8.17,8.18,8.17,8.17,332900.0,6.4749,6.4828,6.4749,6.4749,332900.0
2012-08-21 14:50:00,8.18,8.2,8.17,8.19,1211200.0,6.4828,6.4987,6.4749,6.4908,1211200.0
2012-08-21 14:55:00,8.19,8.2,8.18,8.2,723700.0,6.4908,6.4987,6.4828,6.4987,723700.0
2012-08-21 15:00:00,8.2,8.2,8.17,8.19,2432100.0,6.4987,6.4987,6.4749,6.4908,2432100.0
2012-08-21 15:05:00,8.19,8.19,8.17,8.17,1484800.0,6.4908,6.4908,6.4749,6.4749,1484800.0
2012-08-21 15:10:00,8.18,8.19,8.17,8.17,1449200.0,6.4828,6.4908,6.4749,6.4749,1449200.0
2012-08-21 15:15:00,8.18,8.18,8.16,8.16,2371800.0,6.4828,6.4828,6.467,6.467,2371800.0
2012-08-21 15:20:00,8.17,8.18,8.16,8.17,1121900.0,6.4749,6.4828,6.467,6.4749,1121900.0
2012-08-21 15:25:00,8.18,8.18,8.16,8.18,1234700.0,6.4828,6.4828,6.467,6.4828,1234700.0
2012-08-21 15:30:00,8.18,8.19,8.17,8.18,1171400.0,6.4828,6.4908,6.4749,6.4828,1171400.0
2012-08-21 15:35:00,8.19,8.19,8.18,8.19,936500.0,6.4908,6.4908,6.4828,6.4908,936500.0
2012-08-21 15:40:00,8.19,8.2,8.17,8.18,2167500.0,6.4908,6.4987,6.4749,6.4828,2167500.0
2012-08-21 15:45:00,8.17,8.19,8.17,8.17,2260900.0,6.4749,6.4908,6.4749,6.4749,2260900.0
2012-08-21 15:50:00,8.18,8.18,8.16,8.17,2263800.0,6.4828,6.4828,6.467,6.4749,2263800.0
2012-08-21 15:55:00,8.17,8.19,8.16,8.19,9082200.0,6.4749,6.4908,6.467,6.4908,9082200.0
2012-08-22 09:30:00,8.14,8.16,8.13,8.14,4410100.0,6.4511,6.467,6.4432,6.4511,4410100.0
2012-08-22 09:35:00,8.14,8.19,8.14,8.18,3508000.0,6.4511,6.4908,6.4511,6.4828,3508000.0
2012-08-22 09:40:00,8.18,8.24,8.17,8.23,3807800.0,6.4828,6.5304,6.4749,6.5225,3807800.0
2012-08-22 09:45:00,8.24,8.28,8.23,8.26,4990000.0,6.5304,6.5621,6.5225,6.5462,4990000.0
2012-08-22 09:50:00,8.26,8.28,8.25,8.26,3085600.0,6.5462,6.5621,6.5383,6.5462,3085600.0
2012-08-22 09:55:00,8.27,8.29,8.25,8.29,2385600.0,6.5542,6.57,6.5383,6.57,2385600.0
2012-08-22 10:00:00,8.29,8.31,8.26,8.29,3590900.0,6.57,6.5859,6.5462,6.57,3590900.0
2012-08-22 10:05:00,8.29,8.32,8.28,8.32,3005700.0,6.57,6.5938,6.5621,6.5938,3005700.0
2012-08-22 10:10:00,8.32,8.32,8.3,8.32,2228600.0,6.5938,6.5938,6.5779,6.5938,2228600.0
2012-08-22 10:15:00,8.31,8.32,8.29,8.31,2093300.0,6.5859,6.5938,6.57,6.5859,2093300.0
2012-08-22 10:20:00,8.31,8.32,8.3,8.3,1053100.0,6.5859,6.5938,6.5779,6.5779,1053100.0
2012-08-22 10:25:00,8.3,8.32,8.29,8.3,1930600.0,6.5779,6.5938,6.57,6.5779,1930600.0
2012-08-22 10:30:00,8.3,8.31,8.28,8.29,2363000.0,6.5779,6.5859,6.5621,6.57,2363000.0
2012-08-22 10:35:00,8.29,8.3,8.28,8.28,1376300.0,6.57,6.5779,6.5621,6.5621,1376300.0
2012-08-22 10:40:00,8.28,8.29,8.26,8.26,3232800.0,6.5621,6.57,6.5462,6.5462,3232800.0
2012-08-22 10:45:00,8.26,8.27,8.22,8.22,2346600.0,6.5462,6.5542,6.5145,6.5145,2346600.0
2012-08-22 10:50:00,8.22,8.23,8.2,8.23,2555000.0,6.5145,6.5225,6.4987,6.5225,2555000.0
2012-08-22 10:55:00,8.23,8.24,8.22,8.22,1861700.0,6.5225,6.5304,6.5145,6.5145,1861700.0
2012-08-22 11:00:00,8.22,8.23,8.21,8.22,1791200.0,6.5145,6.5225,6.5066,6.5145,1791200.0
2012-08-22 11:05:00,8.23,8.23,8.21,8.22,1799300.0,6.5225,6.5225,6.5066,6.5145,1799300.0
2012-08-22 11:10:00,8.22,8.23,8.2,8.2,1876400.0,6.5145,6.5225,6.4987,6.4987,1876400.0
2012-08-22 11:15:00,8.2,8.21,8.19,8.19,1536700.0,6.4987,6.5066,6.4908,6.4908,1536700.0
2012-08-22 11:20:00,8.2,8.21,8.19,8.19,1315200.0,6.4987,6.5066,6.4908,6.4908,1315200.0
2012-08-22 11:25:00,8.2,8.22,8.19,8.21,1310200.0,6.4987,6.5145,6.4908,6.5066,1310200.0
2012-08-22 11:30:00,8.21,8.22,8.19,8.21,809800.0,6.5066,6.5145,6.4908,6.5066,809800.0
2012-08-22 11:35:00,8.2,8.22,8.2,8.21,852500.0,6.4987,6.5145,6.4987,6.5066,852500.0
2012-08-22 11:40:00,8.21,8.22,8.2,8.2,755300.0,6.5066,6.5145,6.4987,6.4987,755300.0
2012-08-22 11:45:00,8.21,8.21,8.2,8.21,226900.0,6.5066,6.5066,6.4987,6.5066,226900.0
2012-08-22 11:50:00,8.21,8.21,8.2,8.2,758900.0,6.5066,6.5066,6.4987,6.4987,758900.0
2012-08-22 11:55:00,8.21,8.22,8.2,8.21,1041400.0,6.5066,6.5145,6.4987,6.5066,1041400.0
2012-08-22 12:00:00,8.21,8.22,8.21,8.22,503600.0,6.5066,6.5145,6.5066,6.5145,503600.0
2012-08-22 12:05:00,8.22,8.22,8.2,8.2,465400.0,6.5145,6.5145,6.4987,6.4987,465400.0
2012-08-22 12:10:00,8.2,8.21,8.2,8.21,239400.0,6.4987,6.5066,6.4987,6.5066,239400.0
2012-08-22 12:15:00,8.2,8.22,8.2,8.21,949000.0,6.4987,6.5145,6.4987,6.5066,949000.0
2012-08-22 12:20:00,8.21,8.22,8.2,8.21,386900.0,6.5066,6.5145,6.4987,6.5066,386900.0
2012-08-22 12:25:00,8.21,8.22,8.2,8.21,374600.0,6.5066,6.5145,6.4987,6.5066,374600.0
2012-08-22 12:30:00,8.21,8.22,8.2,8.2,816500.0,6.5066,6.5145,6.4987,6.4987,816500.0
2012-08-22 12:35:00,8.2,8.21,8.19,8.2,723800.0,6.4987,6.5066,6.4908,6.4987,723800.0
2012-08-22 12:40:00,8.2,8.21,8.19,8.21,973900.0,6.4987,6.5066,6.4908,6.5066,973900.0
2012-08-22 12:45:00,8.21,8.21,8.17,8.18,1586400.0,6.5066,6.5066,6.4749,6.4828,1586400.0
2012-08-22 12:50:00,8.17,8.18,8.15,8.15,2001700.0,6.4749,6.4828,6.4591,6.4591,2001700.0
2012-08-22 12:55:00,8.15,8.17,8.13,8.14,1400300.0,6.4591,6.4749,6.4432,6.4511,1400300.0
2012-08-22 13:00:00,8.13,8.16,8.13,8.16,1659200.0,6.4432,6.467,6.4432,6.467,1659200.0
2012-08-22 13:05:00,8.16,8.16,8.14,8.14,1143300.0,6.467,6.467,6.4511,6.4511,1143300.0
2012-08-22 13:10:00,8.14,8.15,8.14,8.14,584000.0,6.4511,6.4591,6.4511,6.4511,584000.0
2012-08-22 13:15:00,8.14,8.15,8.12,8.13,1577400.0,6.4511,6.4591,6.4353,6.4432,1577400.0
2012-08-22 13:20:00,8.13,8.14,8.12,8.14,798200.0,6.4432,6.4511,6.4353,6.4511,798200.0
2012-08-22 13:25:00,8.13,8.15,8.13,8.13,1181300.0,6.4432,6.4591,6.4432,6.4432,1181300.0
2012-08-22 13:30:00,8.13,8.14,8.13,8.14,871500.0,6.4432,6.4511,6.4432,6.4511,871500.0
2012-08-22 13:35:00,8.13,8.16,8.13,8.16,1384800.0,6.4432,6.467,6.4432,6.467,1384800.0
2012-08-22 13:40:00,8.15,8.17,8.15,8.17,1084000.0,6.4591,6.4749,6.4591,6.4749,1084000.0
2012-08-22 13:45:00,8.17,8.19,8.16,8.18,1408700.0,6.4749,6.4908,6.467,6.4828,1408700.0
2012-08-22 13:50:00,8.18,8.18,8.17,8.18,503200.0,6.4828,6.4828,6.4749,6.4828,503200.0
2012-08-22 13:55:00,8.18,8.19,8.16,8.18,1701400.0,6.4828,6.4908,6.467,6.4828,1701400.0
2012-08-22 14:00:00,8.18,8.25,8.18,8.25,4322400.0,6.4828,6.5383,6.4828,6.5383,4322400.0
2012-08-22 14:05:00,8.24,8.27,8.22,8.23,3761900.0,6.5304,6.5542,6.5145,6.5225,3761900.0
2012-08-22 14:10:00,8.24,8.26,8.22,8.22,2075900.0,6.5304,6.5462,6.5145,6.5145,2075900.0
2012-08-22 14:15:00,8.22,8.23,8.19,8.2,2855200.0,6.5145,6.5225,6.4908,6.4987,2855200.0
2012-08-22 14:20:00,8.2,8.21,8.18,8.19,1467500.0,6.4987,6.5066,6.4828,6.4908,1467500.0
2012-08-22 14:25:00,8.19,8.21,8.17,8.21,2048800.0,6.4908,6.5066,6.4749,6.5066,2048800.0
2012-08-22 14:30:00,8.21,8.24,8.2,8.24,1144600.0,6.5066,6.5304,6.4987,6.5304,1144600.0
2012-08-22 14:35:00,8.23,8.24,8.22,8.23,2084000.0,6.5225,6.5304,6.5145,6.5225,2084000.0
2012-08-22 14:40:00,8.24,8.25,8.23,8.24,1700500.0,6.5304,6.5383,6.5225,6.5304,1700500.0
2012-08-22 14:45:00,8.24,8.26,8.23,8.25,2199200.0,6.5304,6.5462,6.5225,6.5383,2199200.0
2012-08-22 14:50:00,8.25,8.27,8.25,8.26,1888500.0,6.5383,6.5542,6.5383,6.5462,1888500.0
2012-08-22 14:55:00,8.26,8.28,8.26,8.28,1326600.0,6.5462,6.5621,6.5462,6.5621,1326600.0
2012-08-22 15:00:00,8.28,8.28,8.26,8.26,987600.0,6.5621,6.5621,6.5462,6.5462,987600.0
2012-08-22 15:05:00,8.26,8.28,8.26,8.28,1075600.0,6.5462,6.5621,6.5462,6.5621,1075600.0
2012-08-22 15:10:00,8.28,8.28,8.25,8.25,920500.0,6.5621,6.5621,6.5383,6.5383,920500.0
2012-08-22 15:15:00,8.26,8.27,8.24,8.25,1209100.0,6.5462,6.5542,6.5304,6.5383,1209100.0
2012-08-22 15:20:00,8.25,8.26,8.24,8.26,949400.0,6.5383,6.5462,6.5304,6.5462,949400.0
2012-08-22 15:25:00,8.25,8.27,8.25,8.27,1191100.0,6.5383,6.5542,6.5383,6.5542,1191100.0
2012-08-22 15:30:00,8.27,8.27,8.23,8.23,1276700.0,6.5542,6.5542,6.5225,6.5225,1276700.0
2012-08-22 15:35:00,8.24,8.25,8.23,8.24,1312000.0,6.5304,6.5383,6.5225,6.5304,1312000.0
2012-08-22 15:40:00,8.24,8.25,8.23,8.24,1221100.0,6.5304,6.5383,6.5225,6.5304,1221100.0
2012-08-22 15:45:00,8.24,8.24,8.22,8.23,1667000.0,6.5304,6.5304,6.5145,6.5225,1667000.0
2012-08-22 15:50:00,8.24,8.25,8.23,8.23,2135600.0,6.5304,6.5383,6.5225,6.5225,2135600.0
2012-08-22 15:55:00,8.24,8.24,8.22,8.22,3914700.0,6.5304,6.5304,6.5145,6.5145,3914700.0
2012-08-23 09:30:00,8.22,8.25,8.21,8.21,3710300.0,6.5145,6.5383,6.5066,6.5066,3710300.0
2012-08-23 09:35:00,8.21,8.22,8.19,8.19,2778400.0,6.5066,6.5145,6.4908,6.4908,2778400.0
2012-08-23 09:40:00,8.2,8.25,8.19,8.24,2655900.0,6.4987,6.5383,6.4908,6.5304,2655900.0
2012-08-23 09:45:00,8.23,8.24,8.19,8.19,1895400.0,6.5225,6.5304,6.4908,6.4908,1895400.0
2012-08-23 09:50:00,8.2,8.22,8.19,8.2,1070000.0,6.4987,6.5145,6.4908,6.4987,1070000.0
2012-08-23 09:55:00,8.2,8.21,8.18,8.19,1854800.0,6.4987,6.5066,6.4828,6.4908,1854800.0
2012-08-23 10:00:00,8.19,8.22,8.18,8.21,3475200.0,6.4908,6.5145,6.4828,6.5066,3475200.0
2012-08-23 10:05:00,8.2,8.22,8.18,8.18,2143700.0,6.4987,6.5145,6.4828,6.4828,2143700.0
2012-08-23 10:10:00,8.18,8.19,8.17,8.18,2216600.0,6.4828,6.4908,6.4749,6.4828,2216600.0
2012-08-23 10:15:00,8.19,8.19,8.18,8.18,894100.0,6.4908,6.4908,6.4828,6.4828,894100.0
2012-08-23 10:20:00,8.18,8.22,8.18,8.2,2298700.0,6.4828,6.5145,6.4828,6.4987,2298700.0
2012-08-23 10:25:00,8.21,8.22,8.2,8.21,1316600.0,6.5066,6.5145,6.4987,6.5066,1316600.0
2012-08-23 10:30:00,8.21,8.22,8.19,8.21,1438100.0,6.5066,6.5145,6.4908,6.5066,1438100.0
2012-08-23 10:35:00,8.21,8.24,8.21,8.23,1435000.0,6.5066,6.5304,6.5066,6.5225,1435000.0
2012-08-23 10:40:00,8.22,8.23,8.21,8.22,1247400.0,6.5145,6.5225,6.5066,6.5145,1247400.0
2012-08-23 10:45:00,8.22,8.26,8.22,8.25,2524000.0,6.5145,6.5462,6.5145,6.5383,2524000.0
2012-08-23 10:50:00,8.25,8.26,8.24,8.25,1163000.0,6.5383,6.5462,6.5304,6.5383,1163000.0
2012-08-23 10:55:00,8.25,8.25,8.23,8.24,1002700.0,6.5383,6.5383,6.5225,6.5304,1002700.0
2012-08-23 11:00:00,8.24,8.25,8.22,8.22,1191000.0,6.5304,6.5383,6.5145,6.5145,1191000.0
2012-08-23 11:05:00,8.23,8.24,8.22,8.24,799200.0,6.5225,6.5304,6.5145,6.5304,799200.0
2012-08-23 11:10:00,8.23,8.27,8.23,8.27,2477200.0,6.5225,6.5542,6.5225,6.5542,2477200.0
2012-08-23 11:15:00,8.27,8.27,8.25,8.26,624500.0,6.5542,6.5542,6.5383,6.5462,624500.0
2012-08-23 11:20:00,8.25,8.26,8.25,8.26,456700.0,6.5383,6.5462,6.5383,6.5462,456700.0
2012-08-23 11:25:00,8.25,8.26,8.25,8.25,655400.0,6.5383,6.5462,6.5383,6.5383,655400.0
2012-08-23 11:30:00,8.26,8.26,8.24,8.24,826100.0,6.5462,6.5462,6.5304,6.5304,826100.0
2012-08-23 11:35:00,8.25,8.25,8.23,8.24,567100.0,6.5383,6.5383,6.5225,6.5304,567100.0
2012-08-23 11:40:00,8.24,8.25,8.23,8.25,555100.0,6.5304,6.5383,6.5225,6.5383,555100.0
2012-08-23 11:45:00,8.25,8.26,8.24,8.26,1493800.0,6.5383,6.5462,6.5304,6.5462,1493800.0
2012-08-23 11:50:00,8.26,8.26,8.24,8.24,401100.0,6.5462,6.5462,6.5304,6.5304,401100.0
2012-08-23 11:55:00,8.24,8.26,8.24,8.25,540900.0,6.5304,6.5462,6.5304,6.5383,540900.0
2012-08-23 12:00:00,8.26,8.26,8.22,8.23,1089900.0,6.5462,6.5462,6.5145,6.5225,1089900.0
2012-08-23 12:05:00,8.22,8.24,8.22,8.22,1603300.0,6.5145,6.5304,6.5145,6.5145,1603300.0
2012-08-23 12:10:00,8.22,8.23,8.22,8.22,433100.0,6.5145,6.5225,6.5145,6.5145,433100.0
2012-08-23 12:15:00,8.22,8.23,8.21,8.21,893400.0,6.5145,6.5225,6.5066,6.5066,893400.0
2012-08-23 12:20:00,8.21,8.22,8.21,8.22,589200.0,6.5066,6.5145,6.5066,6.5145,589200.0
2012-08-23 12:25:00,8.21,8.22,8.21,8.22,379200.0,6.5066,6.5145,6.5066,6.5145,379200.0
2012-08-23 12:30:00,8.21,8.22,8.21,8.21,139100.0,6.5066,6.5145,6.5066,6.5066,139100.0
2012-08-23 12:35:00,8.22,8.22,8.21,8.21,224900.0,6.5145,6.5145,6.5066,6.5066,224900.0
2012-08-23 12:40:00,8.21,8.23,8.21,8.22,1141300.0,6.5066,6.5225,6.5066,6.5145,1141300.0
2012-08-23 12:45:00,8.22,8.23,8.21,8.22,623200.0,6.5145,6.5225,6.5066,6.5145,623200.0
2012-08-23 12:50:00,8.21,8.22,8.21,8.21,200200.0,6.5066,6.5145,6.5066,6.5066,200200.0
2012-08-23 12:55:00,8.21,8.21,8.2,8.21,814800.0,6.5066,6.5066,6.4987,6.5066,814800.0
2012-08-23 13:00:00,8.2,8.21,8.19,8.21,1386500.0,6.4987,6.5066,6.4908,6.5066,1386500.0
2012-08-23 13:05:00,8.21,8.21,8.2,8.21,221800.0,6.5066,6.5066,6.4987,6.5066,221800.0
2012-08-23 13:10:00,8.21,8.21,8.17,8.18,1336000.0,6.5066,6.5066,6.4749,6.4828,1336000.0
2012-08-23 13:15:00,8.18,8.2,8.18,8.19,460200.0,6.4828,6.4987,6.4828,6.4908,460200.0
2012-08-23 13:20:00,8.2,8.2,8.18,8.19,941700.0,6.4987,6.4987,6.4828,6.4908,941700.0
2012-08-23 13:25:00,8.19,8.19,8.17,8.17,1290600.0,6.4908,6.4908,6.4749,6.4749,1290600.0
2012-08-23 13:30:00,8.18,8.18,8.17,8.18,572300.0,6.4828,6.4828,6.4749,6.4828,572300.0
2012-08-23 13:35:00,8.17,8.18,8.16,8.17,960100.0,6.4749,6.4828,6.467,6.4749,960100.0
2012-08-23 13:40:00,8.16,8.18,8.15,8.17,1520800.0,6.467,6.4828,6.4591,6.4749,1520800.0
2012-08-23 13:45:00,8.17,8.18,8.16,8.16,1003600.0,6.4749,6.4828,6.467,6.467,1003600.0
2012-08-23 13:50:00,8.16,8.18,8.16,8.17,372000.0,6.467,6.4828,6.467,6.4749,372000.0
2012-08-23 13:55:00,8.17,8.18,8.17,8.18,270600.0,6.4749,6.4828,6.4749,6.4828,270600.0
2012-08-23 14:00:00,8.18,8.18,8.17,8.17,281900.0,6.4828,6.4828,6.4749,6.4749,281900.0
2012-08-23 14:05:00,8.17,8.19,8.17,8.18,726700.0,6.4749,6.4908,6.4749,6.4828,726700.0
2012-08-23 14:10:00,8.18,8.19,8.17,8.18,317400.0,6.4828,6.4908,6.4749,6.4828,317400.0
2012-08-23 14:15:00,8.17,8.18,8.17,8.17,316600.0,6.4749,6.4828,6.4749,6.4749,316600.0
2012-08-23 14:20:00,8.17,8.18,8.16,8.17,604300.0,6.4749,6.4828,6.467,6.4749,604300.0
2012-08-23 14:25:00,8.17,8.18,8.16,8.17,591200.0,6.4749,6.4828,6.467,6.4749,591200.0
2012-08-23 14:30:00,8.17,8.17,8.16,8.16,135500.0,6.4749,6.4749,6.467,6.467,135500.0
2012-08-23 14:35:00,8.17,8.17,8.16,8.17,417700.0,6.4749,6.4749,6.467,6.4749,417700.0
2012-08-23 14:40:00,8.17,8.18,8.16,8.18,712300.0,6.4749,6.4828,6.467,6.4828,712300.0
2012-08-23 14:45:00,8.18,8.19,8.17,8.18,839800.0,6.4828,6.4908,6.4749,6.4828,839800.0
2012-08-23 14:50:00,8.18,8.19,8.17,8.18,536300.0,6.4828,6.4908,6.4749,6.4828,536300.0
2012-08-23 14:55:00,8.18,8.18,8.17,8.17,349700.0,6.4828,6.4828,6.4749,6.4749,349700.0
2012-08-23 15:00:00,8.17,8.18,8.17,8.18,754300.0,6.4749,6.4828,6.4749,6.4828,754300.0
2012-08-23 15:05:00,8.18,8.19,8.17,8.18,464100.0,6.4828,6.4908,6.4749,6.4828,464100.0
2012-08-23 15:10:00,8.19,8.19,8.18,8.19,268700.0,6.4908,6.4908,6.4828,6.4908,268700.0
2012-08-23 15:15:00,8.19,8.19,8.18,8.19,298700.0,6.4908,6.4908,6.4828,6.4908,298700.0
2012-08-23 15:20:00,8.18,8.19,8.16,8.17,977000.0,6.4828,6.4908,6.467,6.4749,977000.0
2012-08-23 15:25:00,8.17,8.17,8.15,8.15,954200.0,6.4749,6.4749,6.4591,6.4591,954200.0
2012-08-23 15:30:00,8.15,8.16,8.14,8.14,1345700.0,6.4591,6.467,6.4511,6.4511,1345700.0
2012-08-23 15:35:00,8.14,8.16,8.14,8.14,1739600.0,6.4511,6.467,6.4511,6.4511,1739600.0
2012-08-23 15:40:00,8.14,8.15,8.14,8.14,972600.0,6.4511,6.4591,6.4511,6.4511,972600.0
2012-08-23 15:45:00,8.14,8.15,8.14,8.14,1276400.0,6.4511,6.4591,6.4511,6.4511,1276400.0
2012-08-23 15:50:00,8.14,8.15,8.14,8.14,1884100.0,6.4511,6.4591,6.4511,6.4511,1884100.0
2012-08-23 15:55:00,8.14,8.15,8.12,8.15,6915000.0,6.4511,6.4591,6.4353,6.4591,6915000.0
2012-08-24 09:30:00,8.12,8.12,8.03,8.07,5367000.0,6.4353,6.4353,6.364,6.3957,5367000.0
2012-08-24 09:35:00,8.07,8.09,8.06,8.08,1739900.0,6.3957,6.4115,6.3877,6.4036,1739900.0
2012-08-24 09:40:00,8.07,8.08,8.06,8.07,2041600.0,6.3957,6.4036,6.3877,6.3957,2041600.0
2012-08-24 09:45:00,8.07,8.08,8.06,8.08,1393800.0,6.3957,6.4036,6.3877,6.4036,1393800.0
2012-08-24 09:50:00,8.07,8.1,8.07,8.09,3521400.0,6.3957,6.4194,6.3957,6.4115,3521400.0
2012-08-24 09:55:00,8.09,8.1,8.08,8.09,1409000.0,6.4115,6.4194,6.4036,6.4115,1409000.0
2012-08-24 10:00:00,8.08,8.11,8.08,8.11,2011100.0,6.4036,6.4274,6.4036,6.4274,2011100.0
2012-08-24 10:05:00,8.11,8.12,8.1,8.11,1123700.0,6.4274,6.4353,6.4194,6.4274,1123700.0
2012-08-24 10:10:00,8.12,8.12,8.1,8.11,1467800.0,6.4353,6.4353,6.4194,6.4274,1467800.0
2012-08-24 10:15:00,8.11,8.11,8.08,8.08,1666700.0,6.4274,6.4274,6.4036,6.4036,1666700.0
2012-08-24 10:20:00,8.08,8.09,8.07,8.07,1385100.0,6.4036,6.4115,6.3957,6.3957,1385100.0
2012-08-24 10:25:00,8.08,8.09,8.07,8.09,745400.0,6.4036,6.4115,6.3957,6.4115,745400.0
2012-08-24 10:30:00,8.09,8.1,8.08,8.1,958200.0,6.4115,6.4194,6.4036,6.4194,958200.0
2012-08-24 10:35:00,8.1,8.12,8.09,8.12,2280800.0,6.4194,6.4353,6.4115,6.4353,2280800.0
2012-08-24 10:40:00,8.12,8.13,8.11,8.13,1537700.0,6.4353,6.4432,6.4274,6.4432,1537700.0
2012-08-24 10:45:00,8.13,8.13,8.11,8.11,1709400.0,6.4432,6.4432,6.4274,6.4274,1709400.0
2012-08-24 10:50:00,8.12,8.12,8.1,8.11,1418600.0,6.4353,6.4353,6.4194,6.4274,1418600.0
2012-08-24 10:55:00,8.1,8.12,8.1,8.12,516100.0,6.4194,6.4353,6.4194,6.4353,516100.0
2012-08-24 11:00:00,8.12,8.12,8.11,8.11,312400.0,6.4353,6.4353,6.4274,6.4274,312400.0
2012-08-24 11:05:00,8.12,8.12,8.1,8.11,896000.0,6.4353,6.4353,6.4194,6.4274,896000.0
2012-08-24 11:10:00,8.1,8.11,8.1,8.11,393700.0,6.4194,6.4274,6.4194,6.4274,393700.0
2012-08-24 11:15:00,8.1,8.15,8.1,8.14,3327500.0,6.4194,6.4591,6.4194,6.4511,3327500.0
2012-08-24 11:20:00,8.15,8.17,8.14,8.14,2818500.0,6.4591,6.4749,6.4511,6.4511,2818500.0
2012-08-24 11:25:00,8.15,8.16,8.14,8.15,737400.0,6.4591,6.467,6.4511,6.4591,737400.0
2012-08-24 11:30:00,8.16,8.19,8.15,8.19,2176900.0,6.467,6.4908,6.4591,6.4908,2176900.0
2012-08-24 11:35:00,8.19,8.19,8.17,8.18,1230200.0,6.4908,6.4908,6.4749,6.4828,1230200.0
2012-08-24 11:40:00,8.18,8.19,8.17,8.18,1615600.0,6.4828,6.4908,6.4749,6.4828,1615600.0
2012-08-24 11:45:00,8.18,8.19,8.17,8.18,1144100.0,6.4828,6.4908,6.4749,6.4828,1144100.0
2012-08-24 11:50:00,8.18,8.19,8.18,8.18,522500.0,6.4828,6.4908,6.4828,6.4828,522500.0
2012-08-24 11:55:00,8.18,8.19,8.17,8.18,555000.0,6.4828,6.4908,6.4749,6.4828,555000.0
2012-08-24 12:00:00,8.18,8.18,8.16,8.18,811500.0,6.4828,6.4828,6.467,6.4828,811500.0
2012-08-24 12:05:00,8.17,8.19,8.17,8.18,486800.0,6.4749,6.4908,6.4749,6.4828,486800.0
2012-08-24 12:10:00,8.18,8.18,8.17,8.17,346000.0,6.4828,6.4828,6.4749,6.4749,346000.0
2012-08-24 12:15:00,8.17,8.19,8.17,8.18,864100.0,6.4749,6.4908,6.4749,6.4828,864100.0
2012-08-24 12:20:00,8.17,8.18,8.17,8.17,268200.0,6.4749,6.4828,6.4749,6.4749,268200.0
2012-08-24 12:25:00,8.18,8.19,8.17,8.18,791600.0,6.4828,6.4908,6.4749,6.4828,791600.0
2012-08-24 12:30:00,8.18,8.2,8.18,8.2,815000.0,6.4828,6.4987,6.4828,6.4987,815000.0
2012-08-24 12:35:00,8.2,8.2,8.18,8.19,695400.0,6.4987,6.4987,6.4828,6.4908,695400.0
2012-08-24 12:40:00,8.18,8.19,8.18,8.18,159200.0,6.4828,6.4908,6.4828,6.4828,159200.0
2012-08-24 12:45:00,8.18,8.2,8.18,8.2,1133800.0,6.4828,6.4987,6.4828,6.4987,1133800.0
2012-08-24 12:50:00,8.2,8.21,8.2,8.2,448900.0,6.4987,6.5066,6.4987,6.4987,448900.0
2012-08-24 12:55:00,8.2,8.21,8.19,8.19,1013400.0,6.4987,6.5066,6.4908,6.4908,1013400.0
2012-08-24 13:00:00,8.19,8.2,8.18,8.19,609200.0,6.4908,6.4987,6.4828,6.4908,609200.0
2012-08-24 13:05:00,8.18,8.2,8.18,8.2,389100.0,6.4828,6.4987,6.4828,6.4987,389100.0
2012-08-24 13:10:00,8.2,8.2,8.19,8.2,199100.0,6.4987,6.4987,6.4908,6.4987,199100.0
2012-08-24 13:15:00,8.19,8.2,8.19,8.19,355300.0,6.4908,6.4987,6.4908,6.4908,355300.0
2012-08-24 13:20:00,8.2,8.2,8.18,8.2,449200.0,6.4987,6.4987,6.4828,6.4987,449200.0
2012-08-24 13:25:00,8.19,8.2,8.18,8.2,426200.0,6.4908,6.4987,6.4828,6.4987,426200.0
2012-08-24 13:30:00,8.19,8.2,8.19,8.2,337900.0,6.4908,6.4987,6.4908,6.4987,337900.0
2012-08-24 13:35:00,8.2,8.2,8.18,8.2,723000.0,6.4987,6.4987,6.4828,6.4987,723000.0
2012-08-24 13:40:00,8.19,8.21,8.19,8.2,1171600.0,6.4908,6.5066,6.4908,6.4987,1171600.0
2012-08-24 13:45:00,8.2,8.21,8.19,8.2,1063800.0,6.4987,6.5066,6.4908,6.4987,1063800.0
2012-08-24 13:50:00,8.21,8.21,8.19,8.19,711800.0,6.5066,6.5066,6.4908,6.4908,711800.0
2012-08-24 13:55:00,8.19,8.2,8.18,8.2,1004400.0,6.4908,6.4987,6.4828,6.4987,1004400.0
2012-08-24 14:00:00,8.19,8.2,8.19,8.19,495800.0,6.4908,6.4987,6.4908,6.4908,495800.0
2012-08-24 14:05:00,8.19,8.2,8.17,8.18,1122000.0,6.4908,6.4987,6.4749,6.4828,1122000.0
2012-08-24 14:10:00,8.17,8.18,8.17,8.17,288400.0,6.4749,6.4828,6.4749,6.4749,288400.0
2012-08-24 14:15:00,8.18,8.18,8.17,8.18,259200.0,6.4828,6.4828,6.4749,6.4828,259200.0
2012-08-24 14:20:00,8.17,8.18,8.17,8.18,268600.0,6.4749,6.4828,6.4749,6.4828,268600.0
2012-08-24 14:25:00,8.18,8.18,8.16,8.16,601100.0,6.4828,6.4828,6.467,6.467,601100.0
2012-08-24 14:30:00,8.17,8.17,8.16,8.17,313300.0,6.4749,6.4749,6.467,6.4749,313300.0
2012-08-24 14:35:00,8.17,8.17,8.15,8.15,703700.0,6.4749,6.4749,6.4591,6.4591,703700.0
2012-08-24 14:40:00,8.15,8.16,8.14,8.14,917400.0,6.4591,6.467,6.4511,6.4511,917400.0
2012-08-24 14:45:00,8.14,8.15,8.14,8.14,340800.0,6.4511,6.4591,6.4511,6.4511,340800.0
2012-08-24 14:50:00,8.14,8.15,8.13,8.13,608000.0,6.4511,6.4591,6.4432,6.4432,608000.0
2012-08-24 14:55:00,8.13,8.14,8.13,8.13,165900.0,6.4432,6.4511,6.4432,6.4432,165900.0
2012-08-24 15:00:00,8.13,8.14,8.13,8.13,614500.0,6.4432,6.4511,6.4432,6.4432,614500.0
2012-08-24 15:05:00,8.13,8.14,8.12,8.12,899000.0,6.4432,6.4511,6.4353,6.4353,899000.0
2012-08-24 15:10:00,8.12,8.15,8.12,8.14,1449400.0,6.4353,6.4591,6.4353,6.4511,1449400.0
2012-08-24 15:15:00,8.15,8.16,8.14,8.16,571900.0,6.4591,6.467,6.4511,6.467,571900.0
2012-08-24 15:20:00,8.16,8.16,8.15,8.15,399900.0,6.467,6.467,6.4591,6.4591,399900.0
2012-08-24 15:25:00,8.16,8.17,8.16,8.17,979300.0,6.467,6.4749,6.467,6.4749,979300.0
2012-08-24 15:30:00,8.17,8.17,8.16,8.16,149500.0,6.4749,6.4749,6.467,6.467,149500.0
2012-08-24 15:35:00,8.17,8.17,8.16,8.17,559500.0,6.4749,6.4749,6.467,6.4749,559500.0
2012-08-24 15:40:00,8.17,8.18,8.16,8.18,954300.0,6.4749,6.4828,6.467,6.4828,954300.0
2012-08-24 15:45:00,8.18,8.19,8.17,8.17,1845500.0,6.4828,6.4908,6.4749,6.4749,1845500.0
2012-08-24 15:50:00,8.18,8.18,8.15,8.15,1976500.0,6.4828,6.4828,6.4591,6.4591,1976500.0
2012-08-24 15:55:00,8.16,8.16,8.15,8.15,3871900.0,6.467,6.467,6.4591,6.4591,3871900.0
2012-08-27 09:30:00,8.2,8.2,8.17,8.19,2757600.0,6.4987,6.4987,6.4749,6.4908,2757600.0
2012-08-27 09:35:00,8.19,8.19,8.13,8.13,1687100.0,6.4908,6.4908,6.4432,6.4432,1687100.0
2012-08-27 09:40:00,8.13,8.14,8.07,8.08,2565200.0,6.4432,6.4511,6.3957,6.4036,2565200.0
2012-08-27 09:45:00,8.08,8.09,8.06,8.08,4989600.0,6.4036,6.4115,6.3877,6.4036,4989600.0
2012-08-27 09:50:00,8.07,8.09,8.05,8.09,4097800.0,6.3957,6.4115,6.3798,6.4115,4097800.0
2012-08-27 09:55:00,8.09,8.09,8.06,8.07,2670400.0,6.4115,6.4115,6.3877,6.3957,2670400.0
2012-08-27 10:00:00,8.07,8.09,8.06,8.07,3842900.0,6.3957,6.4115,6.3877,6.3957,3842900.0
2012-08-27 10:05:00,8.07,8.08,8.05,8.07,1808100.0,6.3957,6.4036,6.3798,6.3957,1808100.0
2012-08-27 10:10:00,8.07,8.08,8.06,8.08,1515500.0,6.3957,6.4036,6.3877,6.4036,1515500.0
2012-08-27 10:15:00,8.08,8.09,8.07,8.08,6419200.0,6.4036,6.4115,6.3957,6.4036,6419200.0
2012-08-27 10:20:00,8.08,8.08,8.07,8.08,548300.0,6.4036,6.4036,6.3957,6.4036,548300.0
2012-08-27 10:25:00,8.08,8.08,8.05,8.07,1868300.0,6.4036,6.4036,6.3798,6.3957,1868300.0
2012-08-27 10:30:00,8.06,8.07,8.05,8.05,689300.0,6.3877,6.3957,6.3798,6.3798,689300.0
2012-08-27 10:35:00,8.06,8.07,8.05,8.07,855200.0,6.3877,6.3957,6.3798,6.3957,855200.0
2012-08-27 10:40:00,8.07,8.07,8.06,8.07,807800.0,6.3957,6.3957,6.3877,6.3957,807800.0
2012-08-27 10:45:00,8.06,8.07,8.06,8.06,483400.0,6.3877,6.3957,6.3877,6.3877,483400.0
2012-08-27 10:50:00,8.06,8.08,8.06,8.06,1491600.0,6.3877,6.4036,6.3877,6.3877,1491600.0
2012-08-27 10:55:00,8.07,8.07,8.05,8.06,2345100.0,6.3957,6.3957,6.3798,6.3877,2345100.0
2012-08-27 11:00:00,8.07,8.07,8.06,8.06,285500.0,6.3957,6.3957,6.3877,6.3877,285500.0
2012-08-27 11:05:00,8.06,8.09,8.06,8.09,1744600.0,6.3877,6.4115,6.3877,6.4115,1744600.0
2012-08-27 11:10:00,8.09,8.11,8.09,8.11,1356100.0,6.4115,6.4274,6.4115,6.4274,1356100.0
2012-08-27 11:15:00,8.11,8.13,8.1,8.13,1202900.0,6.4274,6.4432,6.4194,6.4432,1202900.0
2012-08-27 11:20:00,8.13,8.13,8.1,8.12,3857100.0,6.4432,6.4432,6.4194,6.4353,3857100.0
2012-08-27 11:25:00,8.13,8.14,8.12,8.13,1506500.0,6.4432,6.4511,6.4353,6.4432,1506500.0
2012-08-27 11:30:00,8.13,8.15,8.13,8.13,1103500.0,6.4432,6.4591,6.4432,6.4432,1103500.0
2012-08-27 11:35:00,8.13,8.14,8.13,8.14,955900.0,6.4432,6.4511,6.4432,6.4511,955900.0
2012-08-27 11:40:00,8.14,8.15,8.13,8.13,840500.0,6.4511,6.4591,6.4432,6.4432,840500.0
2012-08-27 11:45:00,8.14,8.14,8.13,8.14,563000.0,6.4511,6.4511,6.4432,6.4511,563000.0
2012-08-27 11:50:00,8.13,8.14,8.13,8.13,610800.0,6.4432,6.4511,6.4432,6.4432,610800.0
2012-08-27 11:55:00,8.14,8.14,8.12,8.12,548500.0,6.4511,6.4511,6.4353,6.4353,548500.0
2012-08-27 12:00:00,8.12,8.13,8.12,8.12,140500.0,6.4353,6.4432,6.4353,6.4353,140500.0
2012-08-27 12:05:00,8.13,8.13,8.12,8.13,425700.0,6.4432,6.4432,6.4353,6.4432,425700.0
2012-08-27 12:10:00,8.13,8.14,8.12,8.14,627300.0,6.4432,6.4511,6.4353,6.4511,627300.0
2012-08-27 12:15:00,8.14,8.14,8.13,8.13,231300.0,6.4511,6.4511,6.4432,6.4432,231300.0
2012-08-27 12:20:00,8.13,8.14,8.13,8.13,395500.0,6.4432,6.4511,6.4432,6.4432,395500.0
2012-08-27 12:25:00,8.13,8.14,8.11,8.12,1262200.0,6.4432,6.4511,6.4274,6.4353,1262200.0
2012-08-27 12:30:00,8.11,8.12,8.11,8.12,257700.0,6.4274,6.4353,6.4274,6.4353,257700.0
2012-08-27 12:35:00,8.12,8.12,8.11,8.12,612000.0,6.4353,6.4353,6.4274,6.4353,612000.0
2012-08-27 12:40:00,8.11,8.13,8.11,8.13,1102600.0,6.4274,6.4432,6.4274,6.4432,1102600.0
2012-08-27 12:45:00,8.13,8.13,8.12,8.13,208900.0,6.4432,6.4432,6.4353,6.4432,208900.0
2012-08-27 12:50:00,8.13,8.13,8.12,8.12,177600.0,6.4432,6.4432,6.4353,6.4353,177600.0
2012-08-27 12:55:00,8.13,8.13,8.12,8.13,114800.0,6.4432,6.4432,6.4353,6.4432,114800.0
2012-08-27 13:00:00,8.13,8.13,8.12,8.13,140000.0,6.4432,6.4432,6.4353,6.4432,140000.0
2012-08-27 13:05:00,8.13,8.13,8.12,8.13,245900.0,6.4432,6.4432,6.4353,6.4432,245900.0
2012-08-27 13:10:00,8.13,8.13,8.12,8.12,196100.0,6.4432,6.4432,6.4353,6.4353,196100.0
2012-08-27 13:15:00,8.12,8.13,8.12,8.13,131700.0,6.4353,6.4432,6.4353,6.4432,131700.0
2012-08-27 13:20:00,8.13,8.13,8.12,8.12,119200.0,6.4432,6.4432,6.4353,6.4353,119200.0
2012-08-27 13:25:00,8.13,8.13,8.12,8.13,122300.0,6.4432,6.4432,6.4353,6.4432,122300.0
2012-08-27 13:30:00,8.12,8.13,8.12,8.13,137600.0,6.4353,6.4432,6.4353,6.4432,137600.0
2012-08-27 13:35:00,8.13,8.13,8.12,8.13,113700.0,6.4432,6.4432,6.4353,6.4432,113700.0
2012-08-27 13:40:00,8.13,8.13,8.1,8.11,1177600.0,6.4432,6.4432,6.4194,6.4274,1177600.0
2012-08-27 13:45:00,8.1,8.11,8.1,8.1,152800.0,6.4194,6.4274,6.4194,6.4194,152800.0
2012-08-27 13:50:00,8.11,8.11,8.1,8.11,249800.0,6.4274,6.4274,6.4194,6.4274,249800.0
2012-08-27 13:55:00,8.11,8.11,8.1,8.1,166000.0,6.4274,6.4274,6.4194,6.4194,166000.0
2012-08-27 14:00:00,8.11,8.11,8.1,8.1,108600.0,6.4274,6.4274,6.4194,6.4194,108600.0
2012-08-27 14:05:00,8.11,8.11,8.1,8.11,222000.0,6.4274,6.4274,6.4194,6.4274,222000.0
2012-08-27 14:10:00,8.11,8.11,8.1,8.11,187200.0,6.4274,6.4274,6.4194,6.4274,187200.0
2012-08-27 14:15:00,8.11,8.11,8.08,8.09,1609600.0,6.4274,6.4274,6.4036,6.4115,1609600.0
2012-08-27 14:20:00,8.09,8.09,8.08,8.09,329200.0,6.4115,6.4115,6.4036,6.4115,329200.0
2012-08-27 14:25:00,8.08,8.09,8.08,8.09,197500.0,6.4036,6.4115,6.4036,6.4115,197500.0
2012-08-27 14:30:00,8.09,8.09,8.08,8.08,196100.0,6.4115,6.4115,6.4036,6.4036,196100.0
2012-08-27 14:35:00,8.08,8.09,8.08,8.09,235400.0,6.4036,6.4115,6.4036,6.4115,235400.0
2012-08-27 14:40:00,8.09,8.09,8.08,8.09,216100.0,6.4115,6.4115,6.4036,6.4115,216100.0
2012-08-27 14:45:00,8.09,8.09,8.08,8.09,189900.0,6.4115,6.4115,6.4036,6.4115,189900.0
2012-08-27 14:50:00,8.09,8.09,8.08,8.09,207300.0,6.4115,6.4115,6.4036,6.4115,207300.0
2012-08-27 14:55:00,8.09,8.1,8.08,8.09,1177700.0,6.4115,6.4194,6.4036,6.4115,1177700.0
2012-08-27 15:00:00,8.09,8.1,8.09,8.09,496000.0,6.4115,6.4194,6.4115,6.4115,496000.0
2012-08-27 15:05:00,8.09,8.1,8.08,8.09,478400.0,6.4115,6.4194,6.4036,6.4115,478400.0
2012-08-27 15:10:00,8.09,8.09,8.08,8.09,183100.0,6.4115,6.4115,6.4036,6.4115,183100.0
2012-08-27 15:15:00,8.09,8.09,8.08,8.09,240700.0,6.4115,6.4115,6.4036,6.4115,240700.0
2012-08-27 15:20:00,8.09,8.09,8.07,8.07,781900.0,6.4115,6.4115,6.3957,6.3957,781900.0
2012-08-27 15:25:00,8.08,8.08,8.07,8.07,338100.0,6.4036,6.4036,6.3957,6.3957,338100.0
2012-08-27 15:30:00,8.08,8.08,8.07,8.07,519400.0,6.4036,6.4036,6.3957,6.3957,519400.0
2012-08-27 15:35:00,8.07,8.08,8.06,8.06,1500500.0,6.3957,6.4036,6.3877,6.3877,1500500.0
2012-08-27 15:40:00,8.06,8.07,8.06,8.06,911000.0,6.3877,6.3957,6.3877,6.3877,911000.0
2012-08-27 15:45:00,8.06,8.07,8.05,8.06,2518400.0,6.3877,6.3957,6.3798,6.3877,2518400.0
2012-08-27 15:50:00,8.06,8.07,8.06,8.06,1577700.0,6.3877,6.3957,6.3877,6.3877,1577700.0
2012-08-27 15:55:00,8.06,8.07,8.05,8.07,4913000.0,6.3877,6.3957,6.3798,6.3957,4913000.0
2012-08-28 09:30:00,8.04,8.04,8.01,8.03,3151200.0,6.3719,6.3719,6.3481,6.364,3151200.0
2012-08-28 09:35:00,8.03,8.05,8.01,8.04,1615200.0,6.364,6.3798,6.3481,6.3719,1615200.0
2012-08-28 09:40:00,8.04,8.04,8.01,8.02,1672400.0,6.3719,6.3719,6.3481,6.356,1672400.0
2012-08-28 09:45:00,8.02,8.03,8.01,8.02,1593000.0,6.356,6.364,6.3481,6.356,1593000.0
2012-08-28 09:50:00,8.03,8.04,7.98,8.0,5683500.0,6.364,6.3719,6.3243,6.3402,5683500.0
2012-08-28 09:55:00,8.01,8.01,7.98,8.0,2309800.0,6.3481,6.3481,6.3243,6.3402,2309800.0
2012-08-28 10:00:00,8.0,8.04,7.98,8.02,3755500.0,6.3402,6.3719,6.3243,6.356,3755500.0
2012-08-28 10:05:00,8.03,8.06,8.01,8.04,2596700.0,6.364,6.3877,6.3481,6.3719,2596700.0
2012-08-28 10:10:00,8.04,8.08,8.04,8.05,2967900.0,6.3719,6.4036,6.3719,6.3798,2967900.0
2012-08-28 10:15:00,8.06,8.07,8.05,8.05,1002600.0,6.3877,6.3957,6.3798,6.3798,1002600.0
2012-08-28 10:20:00,8.05,8.1,8.05,8.1,2842400.0,6.3798,6.4194,6.3798,6.4194,2842400.0
2012-08-28 10:25:00,8.1,8.1,8.07,8.1,1457200.0,6.4194,6.4194,6.3957,6.4194,1457200.0
2012-08-28 10:30:00,8.1,8.11,8.08,8.09,2294900.0,6.4194,6.4274,6.4036,6.4115,2294900.0
2012-08-28 10:35:00,8.08,8.09,8.08,8.09,894900.0,6.4036,6.4115,6.4036,6.4115,894900.0
2012-08-28 10:40:00,8.09,8.09,8.07,8.07,957800.0,6.4115,6.4115,6.3957,6.3957,957800.0
2012-08-28 10:45:00,8.07,8.08,8.07,8.07,535300.0,6.3957,6.4036,6.3957,6.3957,535300.0
2012-08-28 10:50:00,8.07,8.08,8.07,8.08,538500.0,6.3957,6.4036,6.3957,6.4036,538500.0
2012-08-28 10:55:00,8.08,8.08,8.03,8.04,2181600.0,6.4036,6.4036,6.364,6.3719,2181600.0
2012-08-28 11:00:00,8.04,8.05,8.04,8.04,536400.0,6.3719,6.3798,6.3719,6.3719,536400.0
2012-08-28 11:05:00,8.05,8.05,8.03,8.04,1001000.0,6.3798,6.3798,6.364,6.3719,1001000.0
2012-08-28 11:10:00,8.04,8.04,8.02,8.03,1192900.0,6.3719,6.3719,6.356,6.364,1192900.0
2012-08-28 11:15:00,8.04,8.05,8.02,8.04,908000.0,6.3719,6.3798,6.356,6.3719,908000.0
2012-08-28 11:20:00,8.04,8.05,8.04,8.04,572300.0,6.3719,6.3798,6.3719,6.3719,572300.0
2012-08-28 11:25:00,8.05,8.05,8.04,8.04,391900.0,6.3798,6.3798,6.3719,6.3719,391900.0
2012-08-28 11:30:00,8.05,8.05,8.04,8.04,276700.0,6.3798,6.3798,6.3719,6.3719,276700.0
2012-08-28 11:35:00,8.05,8.06,8.04,8.05,1050000.0,6.3798,6.3877,6.3719,6.3798,1050000.0
2012-08-28 11:40:00,8.06,8.06,8.05,8.05,273700.0,6.3877,6.3877,6.3798,6.3798,273700.0
2012-08-28 11:45:00,8.05,8.07,8.05,8.06,523800.0,6.3798,6.3957,6.3798,6.3877,523800.0
2012-08-28 11:50:00,8.06,8.07,8.05,8.06,301400.0,6.3877,6.3957,6.3798,6.3877,301400.0
2012-08-28 11:55:00,8.06,8.07,8.05,8.06,719100.0,6.3877,6.3957,6.3798,6.3877,719100.0
2012-08-28 12:00:00,8.07,8.07,8.06,8.06,448900.0,6.3957,6.3957,6.3877,6.3877,448900.0
2012-08-28 12:05:00,8.06,8.07,8.06,8.07,278400.0,6.3877,6.3957,6.3877,6.3957,278400.0
2012-08-28 12:10:00,8.06,8.07,8.06,8.06,169300.0,6.3877,6.3957,6.3877,6.3877,169300.0
2012-08-28 12:15:00,8.06,8.07,8.06,8.06,318100.0,6.3877,6.3957,6.3877,6.3877,318100.0
2012-08-28 12:20:00,8.06,8.07,8.06,8.06,363200.0,6.3877,6.3957,6.3877,6.3877,363200.0
2012-08-28 12:25:00,8.06,8.07,8.06,8.06,171500.0,6.3877,6.3957,6.3877,6.3877,171500.0
2012-08-28 12:30:00,8.06,8.07,8.04,8.04,1403100.0,6.3877,6.3957,6.3719,6.3719,1403100.0
2012-08-28 12:35:00,8.04,8.05,8.04,8.05,170500.0,6.3719,6.3798,6.3719,6.3798,170500.0
2012-08-28 12:40:00,8.04,8.05,8.04,8.04,168300.0,6.3719,6.3798,6.3719,6.3719,168300.0
2012-08-28 12:45:00,8.04,8.05,8.04,8.04,217300.0,6.3719,6.3798,6.3719,6.3719,217300.0
2012-08-28 12:50:00,8.04,8.05,8.04,8.04,138100.0,6.3719,6.3798,6.3719,6.3719,138100.0
2012-08-28 12:55:00,8.04,8.05,8.04,8.05,151800.0,6.3719,6.3798,6.3719,6.3798,151800.0
2012-08-28 13:00:00,8.04,8.05,8.03,8.04,733600.0,6.3719,6.3798,6.364,6.3719,733600.0
2012-08-28 13:05:00,8.04,8.04,8.02,8.02,931900.0,6.3719,6.3719,6.356,6.356,931900.0
2012-08-28 13:10:00,8.03,8.03,8.02,8.02,316600.0,6.364,6.364,6.356,6.356,316600.0
2012-08-28 13:15:00,8.03,8.03,8.02,8.02,275300.0,6.364,6.364,6.356,6.356,275300.0
2012-08-28 13:20:00,8.03,8.03,8.01,8.02,1036000.0,6.364,6.364,6.3481,6.356,1036000.0
2012-08-28 13:25:00,8.02,8.02,8.01,8.02,600900.0,6.356,6.356,6.3481,6.356,600900.0
2012-08-28 13:30:00,8.02,8.02,8.01,8.02,407500.0,6.356,6.356,6.3481,6.356,407500.0
2012-08-28 13:35:00,8.02,8.02,8.01,8.02,478400.0,6.356,6.356,6.3481,6.356,478400.0
2012-08-28 13:40:00,8.02,8.02,8.01,8.01,380100.0,6.356,6.356,6.3481,6.3481,380100.0
2012-08-28 13:45:00,8.02,8.02,8.01,8.02,705800.0,6.356,6.356,6.3481,6.356,705800.0
2012-08-28 13:50:00,8.02,8.02,8.01,8.02,478200.0,6.356,6.356,6.3481,6.356,478200.0
2012-08-28 13:55:00,8.02,8.02,8.01,8.02,361200.0,6.356,6.356,6.3481,6.356,361200.0
2012-08-28 14:00:00,8.01,8.02,8.01,8.02,754100.0,6.3481,6.356,6.3481,6.356,754100.0
2012-08-28 14:05:00,8.02,8.02,8.01,8.01,279800.0,6.356,6.356,6.3481,6.3481,279800.0
2012-08-28 14:10:00,8.02,8.02,8.01,8.02,229900.0,6.356,6.356,6.3481,6.356,229900.0
2012-08-28 14:15:00,8.01,8.03,8.01,8.02,644900.0,6.3481,6.364,6.3481,6.356,644900.0
2012-08-28 14:20:00,8.02,8.04,8.02,8.03,741200.0,6.356,6.3719,6.356,6.364,741200.0
2012-08-28 14:25:00,8.04,8.04,8.03,8.03,659300.0,6.3719,6.3719,6.364,6.364,659300.0
2012-08-28 14:30:00,8.04,8.04,8.03,8.03,296000.0,6.3719,6.3719,6.364,6.364,296000.0
2012-08-28 14:35:00,8.03,8.04,8.03,8.03,200700.0,6.364,6.3719,6.364,6.364,200700.0
2012-08-28 14:40:00,8.04,8.04,8.03,8.04,266800.0,6.3719,6.3719,6.364,6.3719,266800.0
2012-08-28 14:45:00,8.04,8.04,8.02,8.03,1426500.0,6.3719,6.3719,6.356,6.364,1426500.0
2012-08-28 14:50:00,8.02,8.03,8.02,8.02,453800.0,6.356,6.364,6.356,6.356,453800.0
2012-08-28 14:55:00,8.02,8.03,8.02,8.02,232900.0,6.356,6.364,6.356,6.356,232900.0
2012-08-28 15:00:00,8.03,8.03,8.02,8.03,728700.0,6.364,6.364,6.356,6.364,728700.0
2012-08-28 15:05:00,8.03,8.03,8.02,8.03,401300.0,6.364,6.364,6.356,6.364,401300.0
2012-08-28 15:10:00,8.03,8.04,8.02,8.03,1280500.0,6.364,6.3719,6.356,6.364,1280500.0
2012-08-28 15:15:00,8.04,8.04,8.02,8.03,834700.0,6.3719,6.3719,6.356,6.364,834700.0
2012-08-28 15:20:00,8.03,8.03,8.01,8.02,1180000.0,6.364,6.364,6.3481,6.356,1180000.0
2012-08-28 15:25:00,8.03,8.03,8.0,8.0,1225600.0,6.364,6.364,6.3402,6.3402,1225600.0
2012-08-28 15:30:00,8.0,8.01,7.99,8.0,1911000.0,6.3402,6.3481,6.3323,6.3402,1911000.0
2012-08-28 15:35:00,7.99,8.01,7.99,7.99,2603200.0,6.3323,6.3481,6.3323,6.3323,2603200.0
2012-08-28 15:40:00,7.99,8.0,7.98,7.98,1438100.0,6.3323,6.3402,6.3243,6.3243,1438100.0
2012-08-28 15:45:00,7.99,7.99,7.96,7.97,3459600.0,6.3323,6.3323,6.3085,6.3164,3459600.0
2012-08-28 15:50:00,7.96,7.97,7.96,7.96,2920500.0,6.3085,6.3164,6.3085,6.3085,2920500.0
2012-08-28 15:55:00,7.96,7.97,7.95,7.95,6053600.0,6.3085,6.3164,6.3006,6.3006,6053600.0
2012-08-29 09:30:00,7.98,8.04,7.98,8.03,4283300.0,6.3243,6.3719,6.3243,6.364,4283300.0
2012-08-29 09:35:00,8.04,8.05,8.02,8.03,2046400.0,6.3719,6.3798,6.356,6.364,2046400.0
2012-08-29 09:40:00,8.04,8.05,8.03,8.05,1174000.0,6.3719,6.3798,6.364,6.3798,1174000.0
2012-08-29 09:45:00,8.05,8.08,8.04,8.08,2001900.0,6.3798,6.4036,6.3719,6.4036,2001900.0
2012-08-29 09:50:00,8.08,8.1,8.06,8.07,3356500.0,6.4036,6.4194,6.3877,6.3957,3356500.0
2012-08-29 09:55:00,8.07,8.07,8.04,8.04,1490100.0,6.3957,6.3957,6.3719,6.3719,1490100.0
2012-08-29 10:00:00,8.04,8.07,8.03,8.04,3432900.0,6.3719,6.3957,6.364,6.3719,3432900.0
2012-08-29 10:05:00,8.05,8.06,8.03,8.04,1357000.0,6.3798,6.3877,6.364,6.3719,1357000.0
2012-08-29 10:10:00,8.04,8.05,8.03,8.05,1044600.0,6.3719,6.3798,6.364,6.3798,1044600.0
2012-08-29 10:15:00,8.05,8.06,8.03,8.03,2285600.0,6.3798,6.3877,6.364,6.364,2285600.0
2012-08-29 10:20:00,8.04,8.05,8.03,8.04,655600.0,6.3719,6.3798,6.364,6.3719,655600.0
2012-08-29 10:25:00,8.04,8.06,8.04,8.05,498700.0,6.3719,6.3877,6.3719,6.3798,498700.0
2012-08-29 10:30:00,8.06,8.06,8.05,8.05,320600.0,6.3877,6.3877,6.3798,6.3798,320600.0
2012-08-29 10:35:00,8.06,8.07,8.04,8.04,1520700.0,6.3877,6.3957,6.3719,6.3719,1520700.0
2012-08-29 10:40:00,8.04,8.05,8.04,8.04,462600.0,6.3719,6.3798,6.3719,6.3719,462600.0
2012-08-29 10:45:00,8.05,8.05,8.02,8.02,1586400.0,6.3798,6.3798,6.356,6.356,1586400.0
2012-08-29 10:50:00,8.02,8.03,8.0,8.01,1620200.0,6.356,6.364,6.3402,6.3481,1620200.0
2012-08-29 10:55:00,8.02,8.02,8.0,8.02,1518000.0,6.356,6.356,6.3402,6.356,1518000.0
2012-08-29 11:00:00,8.02,8.03,8.01,8.03,654900.0,6.356,6.364,6.3481,6.364,654900.0
2012-08-29 11:05:00,8.03,8.03,8.01,8.02,622800.0,6.364,6.364,6.3481,6.356,622800.0
2012-08-29 11:10:00,8.01,8.03,8.01,8.03,696300.0,6.3481,6.364,6.3481,6.364,696300.0
2012-08-29 11:15:00,8.03,8.04,8.02,8.03,524100.0,6.364,6.3719,6.356,6.364,524100.0
2012-08-29 11:20:00,8.04,8.04,8.03,8.04,298100.0,6.3719,6.3719,6.364,6.3719,298100.0
2012-08-29 11:25:00,8.04,8.04,8.03,8.03,349800.0,6.3719,6.3719,6.364,6.364,349800.0
2012-08-29 11:30:00,8.03,8.04,8.03,8.04,646900.0,6.364,6.3719,6.364,6.3719,646900.0
2012-08-29 11:35:00,8.04,8.05,8.03,8.04,1083000.0,6.3719,6.3798,6.364,6.3719,1083000.0
2012-08-29 11:40:00,8.03,8.04,8.02,8.02,1086900.0,6.364,6.3719,6.356,6.356,1086900.0
2012-08-29 11:45:00,8.03,8.03,8.01,8.02,993600.0,6.364,6.364,6.3481,6.356,993600.0
2012-08-29 11:50:00,8.02,8.03,8.01,8.02,1415300.0,6.356,6.364,6.3481,6.356,1415300.0
2012-08-29 11:55:00,8.02,8.02,8.0,8.0,1107600.0,6.356,6.356,6.3402,6.3402,1107600.0
2012-08-29 12:00:00,8.01,8.01,7.98,7.98,1726600.0,6.3481,6.3481,6.3243,6.3243,1726600.0
2012-08-29 12:05:00,7.98,8.0,7.98,8.0,1359400.0,6.3243,6.3402,6.3243,6.3402,1359400.0
2012-08-29 12:10:00,8.0,8.0,7.99,7.99,1193600.0,6.3402,6.3402,6.3323,6.3323,1193600.0
2012-08-29 12:15:00,8.0,8.0,7.99,8.0,274700.0,6.3402,6.3402,6.3323,6.3402,274700.0
2012-08-29 12:20:00,8.0,8.0,7.99,8.0,343400.0,6.3402,6.3402,6.3323,6.3402,343400.0
2012-08-29 12:25:00,7.99,8.0,7.99,8.0,378300.0,6.3323,6.3402,6.3323,6.3402,378300.0
2012-08-29 12:30:00,8.0,8.0,7.99,8.0,1121700.0,6.3402,6.3402,6.3323,6.3402,1121700.0
2012-08-29 12:35:00,8.0,8.01,7.99,8.0,1634900.0,6.3402,6.3481,6.3323,6.3402,1634900.0
2012-08-29 12:40:00,8.0,8.01,7.99,8.0,976100.0,6.3402,6.3481,6.3323,6.3402,976100.0
2012-08-29 12:45:00,8.0,8.01,7.99,7.99,1233900.0,6.3402,6.3481,6.3323,6.3323,1233900.0
2012-08-29 12:50:00,8.0,8.01,7.99,8.01,2134800.0,6.3402,6.3481,6.3323,6.3481,2134800.0
2012-08-29 12:55:00,8.01,8.01,7.99,7.99,686700.0,6.3481,6.3481,6.3323,6.3323,686700.0
2012-08-29 13:00:00,8.0,8.01,7.99,8.0,924200.0,6.3402,6.3481,6.3323,6.3402,924200.0
2012-08-29 13:05:00,8.0,8.0,7.99,8.0,1608400.0,6.3402,6.3402,6.3323,6.3402,1608400.0
2012-08-29 13:10:00,8.0,8.01,7.99,8.0,804900.0,6.3402,6.3481,6.3323,6.3402,804900.0
2012-08-29 13:15:00,8.0,8.01,7.99,8.0,771000.0,6.3402,6.3481,6.3323,6.3402,771000.0
2012-08-29 13:20:00,8.0,8.0,7.99,8.0,308000.0,6.3402,6.3402,6.3323,6.3402,308000.0
2012-08-29 13:25:00,8.0,8.0,7.99,8.0,616800.0,6.3402,6.3402,6.3323,6.3402,616800.0
2012-08-29 13:30:00,8.0,8.0,7.99,8.0,194600.0,6.3402,6.3402,6.3323,6.3402,194600.0
2012-08-29 13:35:00,8.0,8.0,7.99,8.0,362100.0,6.3402,6.3402,6.3323,6.3402,362100.0
2012-08-29 13:40:00,8.0,8.01,7.99,8.0,1326900.0,6.3402,6.3481,6.3323,6.3402,1326900.0
2012-08-29 13:45:00,8.0,8.0,7.99,8.0,270600.0,6.3402,6.3402,6.3323,6.3402,270600.0
2012-08-29 13:50:00,8.0,8.0,7.99,8.0,445100.0,6.3402,6.3402,6.3323,6.3402,445100.0
2012-08-29 13:55:00,8.0,8.0,7.99,7.99,222000.0,6.3402,6.3402,6.3323,6.3323,222000.0
2012-08-29 14:00:00,8.0,8.0,7.99,8.0,165500.0,6.3402,6.3402,6.3323,6.3402,165500.0
2012-08-29 14:05:00,8.0,8.0,7.99,8.0,216400.0,6.3402,6.3402,6.3323,6.3402,216400.0
2012-08-29 14:10:00,7.99,8.0,7.99,8.0,288800.0,6.3323,6.3402,6.3323,6.3402,288800.0
2012-08-29 14:15:00,8.0,8.0,7.99,8.0,244200.0,6.3402,6.3402,6.3323,6.3402,244200.0
2012-08-29 14:20:00,8.0,8.01,7.99,8.0,1001400.0,6.3402,6.3481,6.3323,6.3402,1001400.0
2012-08-29 14:25:00,8.0,8.01,7.99,8.0,1127100.0,6.3402,6.3481,6.3323,6.3402,1127100.0
2012-08-29 14:30:00,8.0,8.0,7.99,7.99,276600.0,6.3402,6.3402,6.3323,6.3323,276600.0
2012-08-29 14:35:00,8.0,8.0,7.99,7.99,160400.0,6.3402,6.3402,6.3323,6.3323,160400.0
2012-08-29 14:40:00,8.0,8.0,7.99,7.99,229100.0,6.3402,6.3402,6.3323,6.3323,229100.0
2012-08-29 14:45:00,8.0,8.0,7.99,8.0,672100.0,6.3402,6.3402,6.3323,6.3402,672100.0
2012-08-29 14:50:00,7.99,8.0,7.98,8.0,2672300.0,6.3323,6.3402,6.3243,6.3402,2672300.0
2012-08-29 14:55:00,8.0,8.0,7.99,7.99,200100.0,6.3402,6.3402,6.3323,6.3323,200100.0
2012-08-29 15:00:00,7.99,8.0,7.99,8.0,222500.0,6.3323,6.3402,6.3323,6.3402,222500.0
2012-08-29 15:05:00,8.0,8.0,7.99,8.0,727000.0,6.3402,6.3402,6.3323,6.3402,727000.0
2012-08-29 15:10:00,8.0,8.0,7.99,8.0,336200.0,6.3402,6.3402,6.3323,6.3402,336200.0
2012-08-29 15:15:00,8.0,8.02,7.99,8.0,3689000.0,6.3402,6.356,6.3323,6.3402,3689000.0
2012-08-29 15:20:00,8.0,8.01,7.99,7.99,1304100.0,6.3402,6.3481,6.3323,6.3323,1304100.0
2012-08-29 15:25:00,7.99,8.0,7.99,8.0,719400.0,6.3323,6.3402,6.3323,6.3402,719400.0
2012-08-29 15:30:00,8.0,8.0,7.99,7.99,431500.0,6.3402,6.3402,6.3323,6.3323,431500.0
2012-08-29 15:35:00,8.0,8.0,7.98,7.98,2092400.0,6.3402,6.3402,6.3243,6.3243,2092400.0
2012-08-29 15:40:00,7.99,8.0,7.98,8.0,1220100.0,6.3323,6.3402,6.3243,6.3402,1220100.0
2012-08-29 15:45:00,8.0,8.0,7.99,8.0,1118700.0,6.3402,6.3402,6.3323,6.3402,1118700.0
2012-08-29 15:50:00,8.0,8.01,7.99,8.0,2524000.0,6.3402,6.3481,6.3323,6.3402,2524000.0
2012-08-29 15:55:00,8.0,8.0,7.99,7.99,2878300.0,6.3402,6.3402,6.3323,6.3323,2878300.0
2012-08-30 09:30:00,7.95,7.95,7.88,7.92,4504600.0,6.3006,6.3006,6.2451,6.2768,4504600.0
2012-08-30 09:35:00,7.91,7.95,7.91,7.95,2343800.0,6.2689,6.3006,6.2689,6.3006,2343800.0
2012-08-30 09:40:00,7.95,7.95,7.92,7.94,1563700.0,6.3006,6.3006,6.2768,6.2926,1563700.0
2012-08-30 09:45:00,7.94,7.95,7.93,7.94,1019400.0,6.2926,6.3006,6.2847,6.2926,1019400.0
2012-08-30 09:50:00,7.94,7.95,7.92,7.94,1717700.0,6.2926,6.3006,6.2768,6.2926,1717700.0
2012-08-30 09:55:00,7.93,7.94,7.93,7.94,1161800.0,6.2847,6.2926,6.2847,6.2926,1161800.0
2012-08-30 10:00:00,7.93,7.94,7.91,7.92,1994900.0,6.2847,6.2926,6.2689,6.2768,1994900.0
2012-08-30 10:05:00,7.92,7.93,7.91,7.93,701300.0,6.2768,6.2847,6.2689,6.2847,701300.0
2012-08-30 10:10:00,7.93,7.93,7.91,7.93,1106900.0,6.2847,6.2847,6.2689,6.2847,1106900.0
2012-08-30 10:15:00,7.93,7.93,7.92,7.92,453700.0,6.2847,6.2847,6.2768,6.2768,453700.0
2012-08-30 10:20:00,7.93,7.93,7.89,7.9,2389800.0,6.2847,6.2847,6.253,6.2609,2389800.0
2012-08-30 10:25:00,7.89,7.9,7.87,7.89,2555100.0,6.253,6.2609,6.2372,6.253,2555100.0
2012-08-30 10:30:00,7.89,7.89,7.87,7.89,1654700.0,6.253,6.253,6.2372,6.253,1654700.0
2012-08-30 10:35:00,7.88,7.89,7.88,7.88,803800.0,6.2451,6.253,6.2451,6.2451,803800.0
2012-08-30 10:40:00,7.89,7.89,7.88,7.88,664200.0,6.253,6.253,6.2451,6.2451,664200.0
2012-08-30 10:45:00,7.89,7.89,7.88,7.89,376100.0,6.253,6.253,6.2451,6.253,376100.0
2012-08-30 10:50:00,7.88,7.89,7.84,7.84,3105900.0,6.2451,6.253,6.2134,6.2134,3105900.0
2012-08-30 10:55:00,7.84,7.85,7.83,7.85,2182900.0,6.2134,6.2213,6.2055,6.2213,2182900.0
2012-08-30 11:00:00,7.85,7.86,7.84,7.86,702700.0,6.2213,6.2292,6.2134,6.2292,702700.0
2012-08-30 11:05:00,7.86,7.86,7.85,7.86,637300.0,6.2292,6.2292,6.2213,6.2292,637300.0
2012-08-30 11:10:00,7.86,7.87,7.85,7.87,715000.0,6.2292,6.2372,6.2213,6.2372,715000.0
2012-08-30 11:15:00,7.87,7.89,7.86,7.89,1364300.0,6.2372,6.253,6.2292,6.253,1364300.0
2012-08-30 11:20:00,7.89,7.89,7.88,7.89,621200.0,6.253,6.253,6.2451,6.253,621200.0
2012-08-30 11:25:00,7.89,7.9,7.89,7.9,1165900.0,6.253,6.2609,6.253,6.2609,1165900.0
2012-08-30 11:30:00,7.9,7.92,7.9,7.9,1818900.0,6.2609,6.2768,6.2609,6.2609,1818900.0
2012-08-30 11:35:00,7.9,7.91,7.9,7.91,712400.0,6.2609,6.2689,6.2609,6.2689,712400.0
2012-08-30 11:40:00,7.9,7.91,7.9,7.91,288000.0,6.2609,6.2689,6.2609,6.2689,288000.0
2012-08-30 11:45:00,7.91,7.91,7.89,7.9,617100.0,6.2689,6.2689,6.253,6.2609,617100.0
2012-08-30 11:50:00,7.9,7.91,7.89,7.9,492300.0,6.2609,6.2689,6.253,6.2609,492300.0
2012-08-30 11:55:00,7.9,7.91,7.9,7.9,537900.0,6.2609,6.2689,6.2609,6.2609,537900.0
2012-08-30 12:00:00,7.9,7.91,7.89,7.89,840500.0,6.2609,6.2689,6.253,6.253,840500.0
2012-08-30 12:05:00,7.89,7.9,7.88,7.89,693000.0,6.253,6.2609,6.2451,6.253,693000.0
2012-08-30 12:10:00,7.89,7.9,7.88,7.89,683700.0,6.253,6.2609,6.2451,6.253,683700.0
2012-08-30 12:15:00,7.88,7.89,7.88,7.88,692600.0,6.2451,6.253,6.2451,6.2451,692600.0
2012-08-30 12:20:00,7.89,7.89,7.88,7.89,277800.0,6.253,6.253,6.2451,6.253,277800.0
2012-08-30 12:25:00,7.89,7.89,7.88,7.88,522900.0,6.253,6.253,6.2451,6.2451,522900.0
2012-08-30 12:30:00,7.88,7.9,7.88,7.9,816100.0,6.2451,6.2609,6.2451,6.2609,816100.0
2012-08-30 12:35:00,7.9,7.9,7.89,7.89,271000.0,6.2609,6.2609,6.253,6.253,271000.0
2012-08-30 12:40:00,7.9,7.9,7.89,7.89,270100.0,6.2609,6.2609,6.253,6.253,270100.0
2012-08-30 12:45:00,7.9,7.91,7.89,7.91,575700.0,6.2609,6.2689,6.253,6.2689,575700.0
2012-08-30 12:50:00,7.9,7.91,7.9,7.91,590900.0,6.2609,6.2689,6.2609,6.2689,590900.0
2012-08-30 12:55:00,7.9,7.91,7.9,7.91,151100.0,6.2609,6.2689,6.2609,6.2689,151100.0
2012-08-30 13:00:00,7.91,7.91,7.9,7.91,293200.0,6.2689,6.2689,6.2609,6.2689,293200.0
2012-08-30 13:05:00,7.91,7.91,7.9,7.91,144200.0,6.2689,6.2689,6.2609,6.2689,144200.0
2012-08-30 13:10:00,7.91,7.91,7.9,7.9,636000.0,6.2689,6.2689,6.2609,6.2609,636000.0
2012-08-30 13:15:00,7.9,7.91,7.9,7.91,179400.0,6.2609,6.2689,6.2609,6.2689,179400.0
2012-08-30 13:20:00,7.9,7.91,7.9,7.9,482800.0,6.2609,6.2689,6.2609,6.2609,482800.0
2012-08-30 13:25:00,7.9,7.91,7.89,7.9,956200.0,6.2609,6.2689,6.253,6.2609,956200.0
2012-08-30 13:30:00,7.9,7.91,7.89,7.91,319600.0,6.2609,6.2689,6.253,6.2689,319600.0
2012-08-30 13:35:00,7.9,7.91,7.9,7.9,168000.0,6.2609,6.2689,6.2609,6.2609,168000.0
2012-08-30 13:40:00,7.9,7.91,7.9,7.9,65200.0,6.2609,6.2689,6.2609,6.2609,65200.0
2012-08-30 13:45:00,7.9,7.91,7.9,7.91,287600.0,6.2609,6.2689,6.2609,6.2689,287600.0
2012-08-30 13:50:00,7.91,7.91,7.9,7.9,243000.0,6.2689,6.2689,6.2609,6.2609,243000.0
2012-08-30 13:55:00,7.91,7.91,7.9,7.9,334800.0,6.2689,6.2689,6.2609,6.2609,334800.0
2012-08-30 14:00:00,7.91,7.91,7.9,7.91,90200.0,6.2689,6.2689,6.2609,6.2689,90200.0
2012-08-30 14:05:00,7.91,7.91,7.9,7.91,646800.0,6.2689,6.2689,6.2609,6.2689,646800.0
2012-08-30 14:10:00,7.91,7.91,7.9,7.91,356100.0,6.2689,6.2689,6.2609,6.2689,356100.0
2012-08-30 14:15:00,7.91,7.91,7.9,7.91,78900.0,6.2689,6.2689,6.2609,6.2689,78900.0
2012-08-30 14:20:00,7.91,7.91,7.9,7.91,384500.0,6.2689,6.2689,6.2609,6.2689,384500.0
2012-08-30 14:25:00,7.91,7.91,7.9,7.91,179900.0,6.2689,6.2689,6.2609,6.2689,179900.0
2012-08-30 14:30:00,7.91,7.91,7.9,7.91,378600.0,6.2689,6.2689,6.2609,6.2689,378600.0
2012-08-30 14:35:00,7.91,7.91,7.9,7.91,669500.0,6.2689,6.2689,6.2609,6.2689,669500.0
2012-08-30 14:40:00,7.91,7.91,7.9,7.91,292100.0,6.2689,6.2689,6.2609,6.2689,292100.0
2012-08-30 14:45:00,7.91,7.91,7.9,7.91,186600.0,6.2689,6.2689,6.2609,6.2689,186600.0
2012-08-30 14:50:00,7.91,7.92,7.9,7.91,760500.0,6.2689,6.2768,6.2609,6.2689,760500.0
2012-08-30 14:55:00,7.92,7.92,7.91,7.92,120600.0,6.2768,6.2768,6.2689,6.2768,120600.0
2012-08-30 15:00:00,7.92,7.92,7.91,7.92,311600.0,6.2768,6.2768,6.2689,6.2768,311600.0
2012-08-30 15:05:00,7.92,7.92,7.91,7.92,515600.0,6.2768,6.2768,6.2689,6.2768,515600.0
2012-08-30 15:10:00,7.92,7.92,7.91,7.91,869300.0,6.2768,6.2768,6.2689,6.2689,869300.0
2012-08-30 15:15:00,7.91,7.92,7.91,7.92,334800.0,6.2689,6.2768,6.2689,6.2768,334800.0
2012-08-30 15:20:00,7.91,7.92,7.91,7.92,733400.0,6.2689,6.2768,6.2689,6.2768,733400.0
2012-08-30 15:25:00,7.91,7.92,7.91,7.92,380500.0,6.2689,6.2768,6.2689,6.2768,380500.0
2012-08-30 15:30:00,7.92,7.93,7.91,7.93,1317100.0,6.2768,6.2847,6.2689,6.2847,1317100.0
2012-08-30 15:35:00,7.92,7.93,7.92,7.93,361600.0,6.2768,6.2847,6.2768,6.2847,361600.0
2012-08-30 15:40:00,7.93,7.93,7.92,7.92,1369700.0,6.2847,6.2847,6.2768,6.2768,1369700.0
2012-08-30 15:45:00,7.92,7.93,7.9,7.91,2231800.0,6.2768,6.2847,6.2609,6.2689,2231800.0
2012-08-30 15:50:00,7.91,7.91,7.9,7.9,1201600.0,6.2689,6.2689,6.2609,6.2609,1201600.0
2012-08-30 15:55:00,7.91,7.92,7.9,7.91,5024000.0,6.2689,6.2768,6.2609,6.2689,5024000.0
2012-08-31 09:30:00,8.0,8.01,7.97,7.98,3124700.0,6.3402,6.3481,6.3164,6.3243,3124700.0
2012-08-31 09:35:00,7.98,8.01,7.97,7.99,1956300.0,6.3243,6.3481,6.3164,6.3323,1956300.0
2012-08-31 09:40:00,7.99,8.0,7.95,7.96,2720100.0,6.3323,6.3402,6.3006,6.3085,2720100.0
2012-08-31 09:45:00,7.96,7.98,7.96,7.96,1073800.0,6.3085,6.3243,6.3085,6.3085,1073800.0
2012-08-31 09:50:00,7.96,7.97,7.96,7.97,627600.0,6.3085,6.3164,6.3085,6.3164,627600.0
2012-08-31 09:55:00,7.97,7.97,7.95,7.96,1827200.0,6.3164,6.3164,6.3006,6.3085,1827200.0
2012-08-31 10:00:00,7.96,7.97,7.92,7.95,3759800.0,6.3085,6.3164,6.2768,6.3006,3759800.0
2012-08-31 10:05:00,7.94,7.95,7.88,7.88,4468100.0,6.2926,6.3006,6.2451,6.2451,4468100.0
2012-08-31 10:10:00,7.88,7.94,7.88,7.94,1730400.0,6.2451,6.2926,6.2451,6.2926,1730400.0
2012-08-31 10:15:00,7.94,7.96,7.92,7.95,1654800.0,6.2926,6.3085,6.2768,6.3006,1654800.0
2012-08-31 10:20:00,7.96,7.98,7.95,7.95,1939200.0,6.3085,6.3243,6.3006,6.3006,1939200.0
2012-08-31 10:25:00,7.96,7.98,7.94,7.94,2187400.0,6.3085,6.3243,6.2926,6.2926,2187400.0
2012-08-31 10:30:00,7.94,7.98,7.94,7.98,1709600.0,6.2926,6.3243,6.2926,6.3243,1709600.0
2012-08-31 10:35:00,7.97,7.98,7.96,7.96,1355300.0,6.3164,6.3243,6.3085,6.3085,1355300.0
2012-08-31 10:40:00,7.97,7.98,7.96,7.96,1177800.0,6.3164,6.3243,6.3085,6.3085,1177800.0
2012-08-31 10:45:00,7.97,7.98,7.96,7.98,1510400.0,6.3164,6.3243,6.3085,6.3243,1510400.0
2012-08-31 10:50:00,7.97,8.0,7.97,8.0,1440900.0,6.3164,6.3402,6.3164,6.3402,1440900.0
2012-08-31 10:55:00,8.0,8.02,7.99,8.01,1923000.0,6.3402,6.356,6.3323,6.3481,1923000.0
2012-08-31 11:00:00,8.01,8.02,8.0,8.02,2025100.0,6.3481,6.356,6.3402,6.356,2025100.0
2012-08-31 11:05:00,8.02,8.02,8.0,8.0,1705400.0,6.356,6.356,6.3402,6.3402,1705400.0
2012-08-31 11:10:00,8.01,8.01,7.99,8.0,1160200.0,6.3481,6.3481,6.3323,6.3402,1160200.0
2012-08-31 11:15:00,8.0,8.0,7.98,7.99,840700.0,6.3402,6.3402,6.3243,6.3323,840700.0
2012-08-31 11:20:00,7.99,8.0,7.98,7.99,591800.0,6.3323,6.3402,6.3243,6.3323,591800.0
2012-08-31 11:25:00,8.0,8.0,7.99,8.0,779800.0,6.3402,6.3402,6.3323,6.3402,779800.0
2012-08-31 11:30:00,8.0,8.0,7.99,8.0,485100.0,6.3402,6.3402,6.3323,6.3402,485100.0
2012-08-31 11:35:00,7.99,8.0,7.99,8.0,295900.0,6.3323,6.3402,6.3323,6.3402,295900.0
2012-08-31 11:40:00,8.0,8.0,7.99,8.0,695400.0,6.3402,6.3402,6.3323,6.3402,695400.0
2012-08-31 11:45:00,8.0,8.0,7.99,8.0,508600.0,6.3402,6.3402,6.3323,6.3402,508600.0
2012-08-31 11:50:00,7.99,8.0,7.99,7.99,222200.0,6.3323,6.3402,6.3323,6.3323,222200.0
2012-08-31 11:55:00,8.0,8.0,7.99,7.99,257400.0,6.3402,6.3402,6.3323,6.3323,257400.0
2012-08-31 12:00:00,7.99,8.0,7.99,7.99,194700.0,6.3323,6.3402,6.3323,6.3323,194700.0
2012-08-31 12:05:00,7.99,8.0,7.97,7.97,1148700.0,6.3323,6.3402,6.3164,6.3164,1148700.0
2012-08-31 12:10:00,7.97,7.97,7.95,7.95,1508100.0,6.3164,6.3164,6.3006,6.3006,1508100.0
2012-08-31 12:15:00,7.96,7.96,7.95,7.95,244300.0,6.3085,6.3085,6.3006,6.3006,244300.0
2012-08-31 12:20:00,7.95,7.96,7.93,7.94,1125800.0,6.3006,6.3085,6.2847,6.2926,1125800.0
2012-08-31 12:25:00,7.94,7.94,7.93,7.94,406500.0,6.2926,6.2926,6.2847,6.2926,406500.0
2012-08-31 12:30:00,7.94,7.95,7.92,7.94,1312100.0,6.2926,6.3006,6.2768,6.2926,1312100.0
2012-08-31 12:35:00,7.95,7.95,7.94,7.95,344600.0,6.3006,6.3006,6.2926,6.3006,344600.0
2012-08-31 12:40:00,7.95,7.95,7.94,7.94,131300.0,6.3006,6.3006,6.2926,6.2926,131300.0
2012-08-31 12:45:00,7.95,7.95,7.94,7.94,122600.0,6.3006,6.3006,6.2926,6.2926,122600.0
2012-08-31 12:50:00,7.95,7.95,7.94,7.95,373400.0,6.3006,6.3006,6.2926,6.3006,373400.0
2012-08-31 12:55:00,7.95,7.95,7.94,7.95,132200.0,6.3006,6.3006,6.2926,6.3006,132200.0
2012-08-31 13:00:00,7.95,7.96,7.94,7.96,1126700.0,6.3006,6.3085,6.2926,6.3085,1126700.0
2012-08-31 13:05:00,7.96,7.96,7.95,7.95,359300.0,6.3085,6.3085,6.3006,6.3006,359300.0
2012-08-31 13:10:00,7.96,7.96,7.92,7.93,1324000.0,6.3085,6.3085,6.2768,6.2847,1324000.0
2012-08-31 13:15:00,7.93,7.93,7.92,7.93,270200.0,6.2847,6.2847,6.2768,6.2847,270200.0
2012-08-31 13:20:00,7.93,7.93,7.92,7.93,526900.0,6.2847,6.2847,6.2768,6.2847,526900.0
2012-08-31 13:25:00,7.93,7.93,7.92,7.93,198300.0,6.2847,6.2847,6.2768,6.2847,198300.0
2012-08-31 13:30:00,7.93,7.93,7.92,7.93,520900.0,6.2847,6.2847,6.2768,6.2847,520900.0
2012-08-31 13:35:00,7.93,7.93,7.92,7.93,148100.0,6.2847,6.2847,6.2768,6.2847,148100.0
2012-08-31 13:40:00,7.92,7.93,7.92,7.93,207400.0,6.2768,6.2847,6.2768,6.2847,207400.0
2012-08-31 13:45:00,7.93,7.93,7.92,7.93,234400.0,6.2847,6.2847,6.2768,6.2847,234400.0
2012-08-31 13:50:00,7.92,7.94,7.92,7.94,382200.0,6.2768,6.2926,6.2768,6.2926,382200.0
2012-08-31 13:55:00,7.94,7.94,7.93,7.94,368700.0,6.2926,6.2926,6.2847,6.2926,368700.0
2012-08-31 14:00:00,7.94,7.94,7.93,7.94,251200.0,6.2926,6.2926,6.2847,6.2926,251200.0
2012-08-31 14:05:00,7.94,7.95,7.93,7.95,366200.0,6.2926,6.3006,6.2847,6.3006,366200.0
2012-08-31 14:10:00,7.95,7.95,7.94,7.95,194100.0,6.3006,6.3006,6.2926,6.3006,194100.0
2012-08-31 14:15:00,7.95,7.96,7.94,7.96,590200.0,6.3006,6.3085,6.2926,6.3085,590200.0
2012-08-31 14:20:00,7.95,7.96,7.95,7.96,224600.0,6.3006,6.3085,6.3006,6.3085,224600.0
2012-08-31 14:25:00,7.96,7.96,7.95,7.96,452600.0,6.3085,6.3085,6.3006,6.3085,452600.0
2012-08-31 14:30:00,7.96,7.96,7.95,7.96,243600.0,6.3085,6.3085,6.3006,6.3085,243600.0
2012-08-31 14:35:00,7.96,7.96,7.95,7.96,237300.0,6.3085,6.3085,6.3006,6.3085,237300.0
2012-08-31 14:40:00,7.96,7.96,7.95,7.96,343600.0,6.3085,6.3085,6.3006,6.3085,343600.0
2012-08-31 14:45:00,7.96,7.96,7.95,7.96,549200.0,6.3085,6.3085,6.3006,6.3085,549200.0
2012-08-31 14:50:00,7.96,7.96,7.95,7.96,502900.0,6.3085,6.3085,6.3006,6.3085,502900.0
2012-08-31 14:55:00,7.96,7.96,7.95,7.96,264400.0,6.3085,6.3085,6.3006,6.3085,264400.0
2012-08-31 15:00:00,7.96,7.96,7.94,7.95,2884000.0,6.3085,6.3085,6.2926,6.3006,2884000.0
2012-08-31 15:05:00,7.95,7.95,7.94,7.95,367800.0,6.3006,6.3006,6.2926,6.3006,367800.0
2012-08-31 15:10:00,7.95,7.95,7.94,7.94,340800.0,6.3006,6.3006,6.2926,6.2926,340800.0
2012-08-31 15:15:00,7.94,7.96,7.94,7.96,750300.0,6.2926,6.3085,6.2926,6.3085,750300.0
2012-08-31 15:20:00,7.96,7.96,7.95,7.95,168300.0,6.3085,6.3085,6.3006,6.3006,168300.0
2012-08-31 15:25:00,7.96,7.96,7.95,7.96,349100.0,6.3085,6.3085,6.3006,6.3085,349100.0
2012-08-31 15:30:00,7.96,7.96,7.94,7.95,1191400.0,6.3085,6.3085,6.2926,6.3006,1191400.0
2012-08-31 15:35:00,7.95,7.96,7.94,7.95,1121900.0,6.3006,6.3085,6.2926,6.3006,1121900.0
2012-08-31 15:40:00,7.95,7.96,7.94,7.95,1385700.0,6.3006,6.3085,6.2926,6.3006,1385700.0
2012-08-31 15:45:00,7.96,7.96,7.95,7.96,987200.0,6.3085,6.3085,6.3006,6.3085,987200.0
2012-08-31 15:50:00,7.96,7.97,7.95,7.97,2932400.0,6.3085,6.3164,6.3006,6.3164,2932400.0
2012-08-31 15:55:00,7.97,8.0,7.96,7.99,6292300.0,6.3164,6.3402,6.3085,6.3323,6292300.0
2012-09-04 09:30:00,8.0,8.05,8.0,8.05,3806700.0,6.3402,6.3798,6.3402,6.3798,3806700.0
2012-09-04 09:35:00,8.05,8.05,8.01,8.01,1822600.0,6.3798,6.3798,6.3481,6.3481,1822600.0
2012-09-04 09:40:00,8.01,8.06,8.0,8.05,2630300.0,6.3481,6.3877,6.3402,6.3798,2630300.0
2012-09-04 09:45:00,8.05,8.1,8.04,8.09,3250200.0,6.3798,6.4194,6.3719,6.4115,3250200.0
2012-09-04 09:50:00,8.09,8.11,8.09,8.1,2585100.0,6.4115,6.4274,6.4115,6.4194,2585100.0
2012-09-04 09:55:00,8.11,8.11,8.06,8.06,2539500.0,6.4274,6.4274,6.3877,6.3877,2539500.0
2012-09-04 10:00:00,8.06,8.07,8.04,8.04,2554300.0,6.3877,6.3957,6.3719,6.3719,2554300.0
2012-09-04 10:05:00,8.05,8.06,8.0,8.0,2382800.0,6.3798,6.3877,6.3402,6.3402,2382800.0
2012-09-04 10:10:00,8.0,8.01,7.99,8.01,2246300.0,6.3402,6.3481,6.3323,6.3481,2246300.0
2012-09-04 10:15:00,8.01,8.02,8.0,8.02,1595300.0,6.3481,6.356,6.3402,6.356,1595300.0
2012-09-04 10:20:00,8.02,8.03,8.01,8.02,1191800.0,6.356,6.364,6.3481,6.356,1191800.0
2012-09-04 10:25:00,8.02,8.02,8.0,8.01,1054600.0,6.356,6.356,6.3402,6.3481,1054600.0
2012-09-04 10:30:00,8.02,8.02,7.99,8.01,1755600.0,6.356,6.356,6.3323,6.3481,1755600.0
2012-09-04 10:35:00,8.01,8.03,7.99,8.03,1902100.0,6.3481,6.364,6.3323,6.364,1902100.0
2012-09-04 10:40:00,8.03,8.03,8.01,8.01,418000.0,6.364,6.364,6.3481,6.3481,418000.0
2012-09-04 10:45:00,8.01,8.02,8.0,8.01,1107500.0,6.3481,6.356,6.3402,6.3481,1107500.0
2012-09-04 10:50:00,8.01,8.02,7.99,7.99,2211600.0,6.3481,6.356,6.3323,6.3323,2211600.0
2012-09-04 10:55:00,7.99,8.0,7.97,7.99,2299000.0,6.3323,6.3402,6.3164,6.3323,2299000.0
2012-09-04 11:00:00,7.99,8.01,7.99,8.01,607100.0,6.3323,6.3481,6.3323,6.3481,607100.0
2012-09-04 11:05:00,8.01,8.01,8.0,8.01,191900.0,6.3481,6.3481,6.3402,6.3481,191900.0
2012-09-04 11:10:00,8.0,8.02,8.0,8.02,821600.0,6.3402,6.356,6.3402,6.356,821600.0
2012-09-04 11:15:00,8.02,8.02,8.0,8.02,457900.0,6.356,6.356,6.3402,6.356,457900.0
2012-09-04 11:20:00,8.02,8.02,8.01,8.02,247700.0,6.356,6.356,6.3481,6.356,247700.0
2012-09-04 11:25:00,8.01,8.02,8.01,8.02,431800.0,6.3481,6.356,6.3481,6.356,431800.0
2012-09-04 11:30:00,8.02,8.02,8.0,8.01,580200.0,6.356,6.356,6.3402,6.3481,580200.0
2012-09-04 11:35:00,8.01,8.02,8.0,8.02,721500.0,6.3481,6.356,6.3402,6.356,721500.0
2012-09-04 11:40:00,8.01,8.02,8.0,8.0,342900.0,6.3481,6.356,6.3402,6.3402,342900.0
2012-09-04 11:45:00,8.01,8.01,8.0,8.0,224600.0,6.3481,6.3481,6.3402,6.3402,224600.0
2012-09-04 11:50:00,8.01,8.01,7.99,7.99,558100.0,6.3481,6.3481,6.3323,6.3323,558100.0
2012-09-04 11:55:00,8.0,8.0,7.99,7.99,225800.0,6.3402,6.3402,6.3323,6.3323,225800.0
2012-09-04 12:00:00,8.0,8.0,7.98,7.98,494700.0,6.3402,6.3402,6.3243,6.3243,494700.0
2012-09-04 12:05:00,7.98,7.99,7.98,7.98,228200.0,6.3243,6.3323,6.3243,6.3243,228200.0
2012-09-04 12:10:00,7.98,7.99,7.98,7.98,303100.0,6.3243,6.3323,6.3243,6.3243,303100.0
2012-09-04 12:15:00,7.99,7.99,7.98,7.98,408600.0,6.3323,6.3323,6.3243,6.3243,408600.0
2012-09-04 12:20:00,7.98,7.99,7.98,7.99,144700.0,6.3243,6.3323,6.3243,6.3323,144700.0
2012-09-04 12:25:00,7.98,7.99,7.97,7.98,518100.0,6.3243,6.3323,6.3164,6.3243,518100.0
2012-09-04 12:30:00,7.98,7.98,7.97,7.97,321700.0,6.3243,6.3243,6.3164,6.3164,321700.0
2012-09-04 12:35:00,7.98,7.98,7.96,7.97,1058600.0,6.3243,6.3243,6.3085,6.3164,1058600.0
2012-09-04 12:40:00,7.97,7.99,7.97,7.99,723300.0,6.3164,6.3323,6.3164,6.3323,723300.0
2012-09-04 12:45:00,7.99,7.99,7.98,7.98,466700.0,6.3323,6.3323,6.3243,6.3243,466700.0
2012-09-04 12:50:00,7.98,7.99,7.98,7.98,140000.0,6.3243,6.3323,6.3243,6.3243,140000.0
2012-09-04 12:55:00,7.98,7.99,7.98,7.99,348400.0,6.3243,6.3323,6.3243,6.3323,348400.0
2012-09-04 13:00:00,7.98,7.99,7.97,7.98,426200.0,6.3243,6.3323,6.3164,6.3243,426200.0
2012-09-04 13:05:00,7.97,7.98,7.96,7.96,436000.0,6.3164,6.3243,6.3085,6.3085,436000.0
2012-09-04 13:10:00,7.97,7.97,7.95,7.96,973900.0,6.3164,6.3164,6.3006,6.3085,973900.0
2012-09-04 13:15:00,7.96,7.97,7.95,7.97,785200.0,6.3085,6.3164,6.3006,6.3164,785200.0
2012-09-04 13:20:00,7.96,7.97,7.95,7.96,441700.0,6.3085,6.3164,6.3006,6.3085,441700.0
2012-09-04 13:25:00,7.96,7.96,7.95,7.96,683200.0,6.3085,6.3085,6.3006,6.3085,683200.0
2012-09-04 13:30:00,7.96,7.96,7.95,7.96,365500.0,6.3085,6.3085,6.3006,6.3085,365500.0
2012-09-04 13:35:00,7.95,7.96,7.95,7.96,358700.0,6.3006,6.3085,6.3006,6.3085,358700.0
2012-09-04 13:40:00,7.96,7.96,7.95,7.96,508000.0,6.3085,6.3085,6.3006,6.3085,508000.0
2012-09-04 13:45:00,7.96,7.96,7.95,7.96,408800.0,6.3085,6.3085,6.3006,6.3085,408800.0
2012-09-04 13:50:00,7.96,7.96,7.95,7.96,167800.0,6.3085,6.3085,6.3006,6.3085,167800.0
2012-09-04 13:55:00,7.96,7.96,7.95,7.96,332600.0,6.3085,6.3085,6.3006,6.3085,332600.0
2012-09-04 14:00:00,7.96,7.96,7.95,7.96,255100.0,6.3085,6.3085,6.3006,6.3085,255100.0
2012-09-04 14:05:00,7.95,7.97,7.95,7.97,1591500.0,6.3006,6.3164,6.3006,6.3164,1591500.0
2012-09-04 14:10:00,7.97,7.97,7.96,7.97,903900.0,6.3164,6.3164,6.3085,6.3164,903900.0
2012-09-04 14:15:00,7.96,7.97,7.96,7.97,234600.0,6.3085,6.3164,6.3085,6.3164,234600.0
2012-09-04 14:20:00,7.97,7.98,7.97,7.98,887000.0,6.3164,6.3243,6.3164,6.3243,887000.0
2012-09-04 14:25:00,7.97,7.98,7.97,7.98,954700.0,6.3164,6.3243,6.3164,6.3243,954700.0
2012-09-04 14:30:00,7.98,7.99,7.97,7.99,970400.0,6.3243,6.3323,6.3164,6.3323,970400.0
2012-09-04 14:35:00,7.99,8.02,7.98,8.02,2774100.0,6.3323,6.356,6.3243,6.356,2774100.0
2012-09-04 14:40:00,8.01,8.02,8.01,8.02,790500.0,6.3481,6.356,6.3481,6.356,790500.0
2012-09-04 14:45:00,8.02,8.02,8.01,8.02,382800.0,6.356,6.356,6.3481,6.356,382800.0
2012-09-04 14:50:00,8.02,8.02,8.01,8.02,428300.0,6.356,6.356,6.3481,6.356,428300.0
2012-09-04 14:55:00,8.02,8.02,8.01,8.02,799900.0,6.356,6.356,6.3481,6.356,799900.0
2012-09-04 15:00:00,8.02,8.02,8.01,8.02,378900.0,6.356,6.356,6.3481,6.356,378900.0
2012-09-04 15:05:00,8.02,8.02,8.01,8.01,759900.0,6.356,6.356,6.3481,6.3481,759900.0
2012-09-04 15:10:00,8.02,8.02,8.0,8.0,1348200.0,6.356,6.356,6.3402,6.3402,1348200.0
2012-09-04 15:15:00,8.0,8.01,8.0,8.0,625500.0,6.3402,6.3481,6.3402,6.3402,625500.0
2012-09-04 15:20:00,8.01,8.01,8.0,8.01,1012600.0,6.3481,6.3481,6.3402,6.3481,1012600.0
2012-09-04 15:25:00,8.01,8.01,8.0,8.0,908500.0,6.3481,6.3481,6.3402,6.3402,908500.0
2012-09-04 15:30:00,8.01,8.01,8.0,8.01,632400.0,6.3481,6.3481,6.3402,6.3481,632400.0
2012-09-04 15:35:00,8.0,8.01,7.99,8.0,782800.0,6.3402,6.3481,6.3323,6.3402,782800.0
2012-09-04 15:40:00,7.99,8.0,7.99,8.0,496600.0,6.3323,6.3402,6.3323,6.3402,496600.0
2012-09-04 15:45:00,8.0,8.0,7.99,8.0,852900.0,6.3402,6.3402,6.3323,6.3402,852900.0
2012-09-04 15:50:00,7.99,8.0,7.99,7.99,910900.0,6.3323,6.3402,6.3323,6.3323,910900.0
2012-09-04 15:55:00,8.0,8.0,7.98,7.99,3551900.0,6.3402,6.3402,6.3243,6.3323,3551900.0
2012-09-05 09:30:00,7.99,8.02,7.97,8.01,3346800.0,6.3402,6.364,6.3244,6.3561,3346800.0
2012-09-05 09:35:00,8.01,8.01,7.96,7.97,2032900.0,6.3561,6.3561,6.3164,6.3244,2032900.0
2012-09-05 09:40:00,7.96,7.97,7.93,7.94,2351900.0,6.3164,6.3244,6.2926,6.3006,2351900.0
2012-09-05 09:45:00,7.94,7.95,7.93,7.95,668400.0,6.3006,6.3085,6.2926,6.3085,668400.0
2012-09-05 09:50:00,7.95,7.96,7.94,7.95,964700.0,6.3085,6.3164,6.3006,6.3085,964700.0
2012-09-05 09:55:00,7.95,7.96,7.95,7.95,788100.0,6.3085,6.3164,6.3085,6.3085,788100.0
2012-09-05 10:00:00,7.95,7.97,7.94,7.96,1541100.0,6.3085,6.3244,6.3006,6.3164,1541100.0
2012-09-05 10:05:00,7.95,7.97,7.95,7.97,813300.0,6.3085,6.3244,6.3085,6.3244,813300.0
2012-09-05 10:10:00,7.97,7.99,7.96,7.99,2336300.0,6.3244,6.3402,6.3164,6.3402,2336300.0
2012-09-05 10:15:00,7.99,7.99,7.96,7.96,950600.0,6.3402,6.3402,6.3164,6.3164,950600.0
2012-09-05 10:20:00,7.97,7.97,7.96,7.97,578000.0,6.3244,6.3244,6.3164,6.3244,578000.0
2012-09-05 10:25:00,7.97,7.99,7.96,7.99,1119400.0,6.3244,6.3402,6.3164,6.3402,1119400.0
2012-09-05 10:30:00,7.98,8.0,7.97,7.98,1904600.0,6.3323,6.3482,6.3244,6.3323,1904600.0
2012-09-05 10:35:00,7.99,7.99,7.98,7.98,365000.0,6.3402,6.3402,6.3323,6.3323,365000.0
2012-09-05 10:40:00,7.99,7.99,7.98,7.99,324200.0,6.3402,6.3402,6.3323,6.3402,324200.0
2012-09-05 10:45:00,7.99,7.99,7.96,7.96,1140300.0,6.3402,6.3402,6.3164,6.3164,1140300.0
2012-09-05 10:50:00,7.97,7.97,7.96,7.97,279100.0,6.3244,6.3244,6.3164,6.3244,279100.0
2012-09-05 10:55:00,7.97,7.97,7.95,7.96,899100.0,6.3244,6.3244,6.3085,6.3164,899100.0
2012-09-05 11:00:00,7.95,7.96,7.94,7.96,1159800.0,6.3085,6.3164,6.3006,6.3164,1159800.0
2012-09-05 11:05:00,7.96,7.96,7.95,7.96,274300.0,6.3164,6.3164,6.3085,6.3164,274300.0
2012-09-05 11:10:00,7.96,7.97,7.95,7.97,574500.0,6.3164,6.3244,6.3085,6.3244,574500.0
2012-09-05 11:15:00,7.97,7.98,7.96,7.98,629700.0,6.3244,6.3323,6.3164,6.3323,629700.0
2012-09-05 11:20:00,7.98,7.98,7.97,7.97,310700.0,6.3323,6.3323,6.3244,6.3244,310700.0
2012-09-05 11:25:00,7.98,7.98,7.97,7.98,279900.0,6.3323,6.3323,6.3244,6.3323,279900.0
2012-09-05 11:30:00,7.98,7.98,7.97,7.98,279900.0,6.3323,6.3323,6.3244,6.3323,279900.0
2012-09-05 11:35:00,7.98,7.98,7.97,7.98,124900.0,6.3323,6.3323,6.3244,6.3323,124900.0
2012-09-05 11:40:00,7.98,7.98,7.97,7.98,153300.0,6.3323,6.3323,6.3244,6.3323,153300.0
2012-09-05 11:45:00,7.98,7.98,7.96,7.97,635800.0,6.3323,6.3323,6.3164,6.3244,635800.0
2012-09-05 11:50:00,7.97,7.97,7.96,7.97,255500.0,6.3244,6.3244,6.3164,6.3244,255500.0
2012-09-05 11:55:00,7.97,7.97,7.96,7.97,283800.0,6.3244,6.3244,6.3164,6.3244,283800.0
2012-09-05 12:00:00,7.97,7.97,7.96,7.96,150000.0,6.3244,6.3244,6.3164,6.3164,150000.0
2012-09-05 12:05:00,7.97,7.98,7.96,7.98,486900.0,6.3244,6.3323,6.3164,6.3323,486900.0
2012-09-05 12:10:00,7.98,7.98,7.97,7.98,195900.0,6.3323,6.3323,6.3244,6.3323,195900.0
2012-09-05 12:15:00,7.98,7.99,7.97,7.99,672600.0,6.3323,6.3402,6.3244,6.3402,672600.0
2012-09-05 12:20:00,7.99,7.99,7.98,7.99,443500.0,6.3402,6.3402,6.3323,6.3402,443500.0
2012-09-05 12:25:00,7.99,7.99,7.98,7.99,123700.0,6.3402,6.3402,6.3323,6.3402,123700.0
2012-09-05 12:30:00,7.99,7.99,7.98,7.99,233800.0,6.3402,6.3402,6.3323,6.3402,233800.0
2012-09-05 12:35:00,7.99,7.99,7.98,7.99,165400.0,6.3402,6.3402,6.3323,6.3402,165400.0
2012-09-05 12:40:00,7.98,7.99,7.98,7.99,120300.0,6.3323,6.3402,6.3323,6.3402,120300.0
2012-09-05 12:45:00,7.99,7.99,7.98,7.99,151400.0,6.3402,6.3402,6.3323,6.3402,151400.0
2012-09-05 12:50:00,7.99,7.99,7.98,7.99,139700.0,6.3402,6.3402,6.3323,6.3402,139700.0
2012-09-05 12:55:00,7.99,7.99,7.98,7.99,186000.0,6.3402,6.3402,6.3323,6.3402,186000.0
2012-09-05 13:00:00,7.98,7.99,7.98,7.99,149300.0,6.3323,6.3402,6.3323,6.3402,149300.0
2012-09-05 13:05:00,7.99,7.99,7.97,7.98,639100.0,6.3402,6.3402,6.3244,6.3323,639100.0
2012-09-05 13:10:00,7.97,7.98,7.97,7.98,91800.0,6.3244,6.3323,6.3244,6.3323,91800.0
2012-09-05 13:15:00,7.98,7.98,7.97,7.97,121200.0,6.3323,6.3323,6.3244,6.3244,121200.0
2012-09-05 13:20:00,7.98,7.98,7.97,7.97,114100.0,6.3323,6.3323,6.3244,6.3244,114100.0
2012-09-05 13:25:00,7.97,7.98,7.97,7.98,186900.0,6.3244,6.3323,6.3244,6.3323,186900.0
2012-09-05 13:30:00,7.98,7.98,7.96,7.97,696200.0,6.3323,6.3323,6.3164,6.3244,696200.0
2012-09-05 13:35:00,7.96,7.97,7.96,7.96,206900.0,6.3164,6.3244,6.3164,6.3164,206900.0
2012-09-05 13:40:00,7.97,7.97,7.96,7.96,195400.0,6.3244,6.3244,6.3164,6.3164,195400.0
2012-09-05 13:45:00,7.96,7.97,7.95,7.97,1182800.0,6.3164,6.3244,6.3085,6.3244,1182800.0
2012-09-05 13:50:00,7.97,7.97,7.96,7.97,158900.0,6.3244,6.3244,6.3164,6.3244,158900.0
2012-09-05 13:55:00,7.97,7.97,7.96,7.96,225900.0,6.3244,6.3244,6.3164,6.3164,225900.0
2012-09-05 14:00:00,7.97,7.97,7.96,7.97,167100.0,6.3244,6.3244,6.3164,6.3244,167100.0
2012-09-05 14:05:00,7.97,7.97,7.96,7.97,221600.0,6.3244,6.3244,6.3164,6.3244,221600.0
2012-09-05 14:10:00,7.97,7.98,7.96,7.98,828300.0,6.3244,6.3323,6.3164,6.3323,828300.0
2012-09-05 14:15:00,7.98,7.98,7.97,7.98,122300.0,6.3323,6.3323,6.3244,6.3323,122300.0
2012-09-05 14:20:00,7.98,7.98,7.97,7.98,195400.0,6.3323,6.3323,6.3244,6.3323,195400.0
2012-09-05 14:25:00,7.98,7.98,7.97,7.98,185800.0,6.3323,6.3323,6.3244,6.3323,185800.0
2012-09-05 14:30:00,7.98,7.98,7.97,7.97,130100.0,6.3323,6.3323,6.3244,6.3244,130100.0
2012-09-05 14:35:00,7.98,7.98,7.97,7.98,380800.0,6.3323,6.3323,6.3244,6.3323,380800.0
2012-09-05 14:40:00,7.98,7.99,7.97,7.99,615000.0,6.3323,6.3402,6.3244,6.3402,615000.0
2012-09-05 14:45:00,7.99,7.99,7.98,7.99,466300.0,6.3402,6.3402,6.3323,6.3402,466300.0
2012-09-05 14:50:00,7.99,7.99,7.98,7.98,241500.0,6.3402,6.3402,6.3323,6.3323,241500.0
2012-09-05 14:55:00,7.99,7.99,7.97,7.98,579300.0,6.3402,6.3402,6.3244,6.3323,579300.0
2012-09-05 15:00:00,7.98,7.98,7.97,7.97,196500.0,6.3323,6.3323,6.3244,6.3244,196500.0
2012-09-05 15:05:00,7.97,7.98,7.96,7.97,440000.0,6.3244,6.3323,6.3164,6.3244,440000.0
2012-09-05 15:10:00,7.97,7.97,7.96,7.96,227700.0,6.3244,6.3244,6.3164,6.3164,227700.0
2012-09-05 15:15:00,7.97,7.97,7.96,7.97,459900.0,6.3244,6.3244,6.3164,6.3244,459900.0
2012-09-05 15:20:00,7.97,7.98,7.96,7.97,1195200.0,6.3244,6.3323,6.3164,6.3244,1195200.0
2012-09-05 15:25:00,7.97,7.98,7.96,7.98,439300.0,6.3244,6.3323,6.3164,6.3323,439300.0
2012-09-05 15:30:00,7.97,7.99,7.97,7.99,922800.0,6.3244,6.3402,6.3244,6.3402,922800.0
2012-09-05 15:35:00,7.99,7.99,7.97,7.98,886700.0,6.3402,6.3402,6.3244,6.3323,886700.0
2012-09-05 15:40:00,7.97,7.98,7.97,7.98,553900.0,6.3244,6.3323,6.3244,6.3323,553900.0
2012-09-05 15:45:00,7.98,7.98,7.96,7.97,1261000.0,6.3323,6.3323,6.3164,6.3244,1261000.0
2012-09-05 15:50:00,7.96,7.97,7.94,7.96,2606900.0,6.3164,6.3244,6.3006,6.3164,2606900.0
2012-09-05 15:55:00,7.96,7.96,7.95,7.96,2264800.0,6.3164,6.3164,6.3085,6.3164,2264800.0
2012-09-06 09:30:00,8.04,8.1,8.03,8.1,6862700.0,6.3799,6.4275,6.372,6.4275,6862700.0
2012-09-06 09:35:00,8.09,8.12,8.08,8.12,7999400.0,6.4196,6.4434,6.4116,6.4434,7999400.0
2012-09-06 09:40:00,8.12,8.15,8.11,8.14,6690400.0,6.4434,6.4672,6.4355,6.4593,6690400.0
2012-09-06 09:45:00,8.14,8.15,8.13,8.14,2420400.0,6.4593,6.4672,6.4513,6.4593,2420400.0
2012-09-06 09:50:00,8.14,8.17,8.14,8.17,3507100.0,6.4593,6.4831,6.4593,6.4831,3507100.0
2012-09-06 09:55:00,8.17,8.19,8.15,8.18,3919800.0,6.4831,6.4989,6.4672,6.491,3919800.0
2012-09-06 10:00:00,8.19,8.22,8.18,8.21,4948100.0,6.4989,6.5227,6.491,6.5148,4948100.0
2012-09-06 10:05:00,8.21,8.23,8.21,8.21,3290400.0,6.5148,6.5307,6.5148,6.5148,3290400.0
2012-09-06 10:10:00,8.22,8.25,8.21,8.25,4824700.0,6.5227,6.5465,6.5148,6.5465,4824700.0
2012-09-06 10:15:00,8.24,8.28,8.24,8.27,6982700.0,6.5386,6.5704,6.5386,6.5624,6982700.0
2012-09-06 10:20:00,8.27,8.3,8.26,8.29,7883000.0,6.5624,6.5862,6.5545,6.5783,7883000.0
2012-09-06 10:25:00,8.29,8.3,8.26,8.28,6792400.0,6.5783,6.5862,6.5545,6.5704,6792400.0
2012-09-06 10:30:00,8.28,8.29,8.27,8.28,1705000.0,6.5704,6.5783,6.5624,6.5704,1705000.0
2012-09-06 10:35:00,8.28,8.3,8.27,8.29,3715400.0,6.5704,6.5862,6.5624,6.5783,3715400.0
2012-09-06 10:40:00,8.28,8.28,8.26,8.27,1707600.0,6.5704,6.5704,6.5545,6.5624,1707600.0
2012-09-06 10:45:00,8.26,8.29,8.26,8.27,4255000.0,6.5545,6.5783,6.5545,6.5624,4255000.0
2012-09-06 10:50:00,8.27,8.29,8.27,8.28,2467500.0,6.5624,6.5783,6.5624,6.5704,2467500.0
2012-09-06 10:55:00,8.29,8.3,8.28,8.3,2628900.0,6.5783,6.5862,6.5704,6.5862,2628900.0
2012-09-06 11:00:00,8.29,8.32,8.29,8.3,5718100.0,6.5783,6.6021,6.5783,6.5862,5718100.0
2012-09-06 11:05:00,8.3,8.3,8.28,8.29,2422900.0,6.5862,6.5862,6.5704,6.5783,2422900.0
2012-09-06 11:10:00,8.29,8.31,8.29,8.3,2296600.0,6.5783,6.5942,6.5783,6.5862,2296600.0
2012-09-06 11:15:00,8.3,8.31,8.29,8.3,3163400.0,6.5862,6.5942,6.5783,6.5862,3163400.0
2012-09-06 11:20:00,8.3,8.31,8.3,8.3,1486400.0,6.5862,6.5942,6.5862,6.5862,1486400.0
2012-09-06 11:25:00,8.3,8.31,8.29,8.3,2123200.0,6.5862,6.5942,6.5783,6.5862,2123200.0
2012-09-06 11:30:00,8.3,8.33,8.3,8.33,3661200.0,6.5862,6.61,6.5862,6.61,3661200.0
2012-09-06 11:35:00,8.33,8.34,8.32,8.33,1835700.0,6.61,6.618,6.6021,6.61,1835700.0
2012-09-06 11:40:00,8.33,8.34,8.33,8.34,1177300.0,6.61,6.618,6.61,6.618,1177300.0
2012-09-06 11:45:00,8.33,8.34,8.31,8.32,2279500.0,6.61,6.618,6.5942,6.6021,2279500.0
2012-09-06 11:50:00,8.32,8.33,8.3,8.3,2357900.0,6.6021,6.61,6.5862,6.5862,2357900.0
2012-09-06 11:55:00,8.3,8.33,8.3,8.31,3580600.0,6.5862,6.61,6.5862,6.5942,3580600.0
2012-09-06 12:00:00,8.32,8.32,8.3,8.3,1097900.0,6.6021,6.6021,6.5862,6.5862,1097900.0
2012-09-06 12:05:00,8.3,8.31,8.3,8.3,447200.0,6.5862,6.5942,6.5862,6.5862,447200.0
2012-09-06 12:10:00,8.3,8.32,8.3,8.3,1416400.0,6.5862,6.6021,6.5862,6.5862,1416400.0
2012-09-06 12:15:00,8.3,8.32,8.3,8.31,1891900.0,6.5862,6.6021,6.5862,6.5942,1891900.0
2012-09-06 12:20:00,8.31,8.32,8.3,8.31,1277700.0,6.5942,6.6021,6.5862,6.5942,1277700.0
2012-09-06 12:25:00,8.31,8.32,8.3,8.31,741800.0,6.5942,6.6021,6.5862,6.5942,741800.0
2012-09-06 12:30:00,8.31,8.31,8.3,8.3,518000.0,6.5942,6.5942,6.5862,6.5862,518000.0
2012-09-06 12:35:00,8.3,8.32,8.3,8.31,1265300.0,6.5862,6.6021,6.5862,6.5942,1265300.0
2012-09-06 12:40:00,8.32,8.32,8.29,8.3,2277500.0,6.6021,6.6021,6.5783,6.5862,2277500.0
2012-09-06 12:45:00,8.31,8.32,8.3,8.32,947000.0,6.5942,6.6021,6.5862,6.6021,947000.0
2012-09-06 12:50:00,8.32,8.33,8.31,8.32,2041500.0,6.6021,6.61,6.5942,6.6021,2041500.0
2012-09-06 12:55:00,8.32,8.33,8.31,8.31,832500.0,6.6021,6.61,6.5942,6.5942,832500.0
2012-09-06 13:00:00,8.32,8.33,8.31,8.33,1321400.0,6.6021,6.61,6.5942,6.61,1321400.0
2012-09-06 13:05:00,8.32,8.33,8.31,8.32,989900.0,6.6021,6.61,6.5942,6.6021,989900.0
2012-09-06 13:10:00,8.32,8.33,8.31,8.31,1713000.0,6.6021,6.61,6.5942,6.5942,1713000.0
2012-09-06 13:15:00,8.32,8.32,8.31,8.31,1530200.0,6.6021,6.6021,6.5942,6.5942,1530200.0
2012-09-06 13:20:00,8.31,8.32,8.31,8.31,810100.0,6.5942,6.6021,6.5942,6.5942,810100.0
2012-09-06 13:25:00,8.31,8.32,8.31,8.31,442300.0,6.5942,6.6021,6.5942,6.5942,442300.0
2012-09-06 13:30:00,8.31,8.32,8.31,8.31,506100.0,6.5942,6.6021,6.5942,6.5942,506100.0
2012-09-06 13:35:00,8.32,8.33,8.31,8.31,1939900.0,6.6021,6.61,6.5942,6.5942,1939900.0
2012-09-06 13:40:00,8.31,8.32,8.31,8.32,385600.0,6.5942,6.6021,6.5942,6.6021,385600.0
2012-09-06 13:45:00,8.31,8.33,8.31,8.33,1086000.0,6.5942,6.61,6.5942,6.61,1086000.0
2012-09-06 13:50:00,8.32,8.33,8.32,8.32,857300.0,6.6021,6.61,6.6021,6.6021,857300.0
2012-09-06 13:55:00,8.33,8.33,8.32,8.33,902400.0,6.61,6.61,6.6021,6.61,902400.0
2012-09-06 14:00:00,8.33,8.34,8.32,8.32,2086000.0,6.61,6.618,6.6021,6.6021,2086000.0
2012-09-06 14:05:00,8.32,8.33,8.31,8.32,1248600.0,6.6021,6.61,6.5942,6.6021,1248600.0
2012-09-06 14:10:00,8.32,8.32,8.28,8.3,2267400.0,6.6021,6.6021,6.5704,6.5862,2267400.0
2012-09-06 14:15:00,8.29,8.32,8.29,8.31,1636600.0,6.5783,6.6021,6.5783,6.5942,1636600.0
2012-09-06 14:20:00,8.32,8.32,8.31,8.32,540700.0,6.6021,6.6021,6.5942,6.6021,540700.0
2012-09-06 14:25:00,8.32,8.32,8.31,8.32,914200.0,6.6021,6.6021,6.5942,6.6021,914200.0
2012-09-06 14:30:00,8.32,8.32,8.31,8.31,605000.0,6.6021,6.6021,6.5942,6.5942,605000.0
2012-09-06 14:35:00,8.32,8.32,8.31,8.32,487800.0,6.6021,6.6021,6.5942,6.6021,487800.0
2012-09-06 14:40:00,8.32,8.32,8.31,8.32,618100.0,6.6021,6.6021,6.5942,6.6021,618100.0
2012-09-06 14:45:00,8.32,8.32,8.31,8.32,618400.0,6.6021,6.6021,6.5942,6.6021,618400.0
2012-09-06 14:50:00,8.32,8.32,8.3,8.32,1976400.0,6.6021,6.6021,6.5862,6.6021,1976400.0
2012-09-06 14:55:00,8.32,8.32,8.29,8.29,1713400.0,6.6021,6.6021,6.5783,6.5783,1713400.0
2012-09-06 15:00:00,8.29,8.3,8.28,8.29,1361600.0,6.5783,6.5862,6.5704,6.5783,1361600.0
2012-09-06 15:05:00,8.29,8.3,8.28,8.29,989100.0,6.5783,6.5862,6.5704,6.5783,989100.0
2012-09-06 15:10:00,8.29,8.29,8.27,8.28,1671400.0,6.5783,6.5783,6.5624,6.5704,1671400.0
2012-09-06 15:15:00,8.28,8.3,8.27,8.29,1903300.0,6.5704,6.5862,6.5624,6.5783,1903300.0
2012-09-06 15:20:00,8.29,8.3,8.29,8.29,831100.0,6.5783,6.5862,6.5783,6.5783,831100.0
2012-09-06 15:25:00,8.29,8.3,8.29,8.29,815600.0,6.5783,6.5862,6.5783,6.5783,815600.0
2012-09-06 15:30:00,8.29,8.32,8.29,8.32,3498800.0,6.5783,6.6021,6.5783,6.6021,3498800.0
2012-09-06 15:35:00,8.32,8.34,8.31,8.33,3357600.0,6.6021,6.618,6.5942,6.61,3357600.0
2012-09-06 15:40:00,8.33,8.33,8.32,8.33,1148100.0,6.61,6.61,6.6021,6.61,1148100.0
2012-09-06 15:45:00,8.33,8.33,8.32,8.33,1771300.0,6.61,6.61,6.6021,6.61,1771300.0
2012-09-06 15:50:00,8.32,8.33,8.32,8.32,5599900.0,6.6021,6.61,6.6021,6.6021,5599900.0
2012-09-06 15:55:00,8.33,8.35,8.32,8.35,9485400.0,6.61,6.6259,6.6021,6.6259,9485400.0
2012-09-07 09:30:00,8.46,8.64,8.45,8.63,18771000.0,6.7132,6.856,6.7053,6.8481,18771000.0
2012-09-07 09:35:00,8.63,8.66,8.59,8.62,12331500.0,6.8481,6.8719,6.8163,6.8401,12331500.0
2012-09-07 09:40:00,8.63,8.73,8.62,8.7,10362900.0,6.8481,6.9274,6.8401,6.9036,10362900.0
2012-09-07 09:45:00,8.7,8.7,8.61,8.63,6161900.0,6.9036,6.9036,6.8322,6.8481,6161900.0
2012-09-07 09:50:00,8.64,8.68,8.6,8.62,6558400.0,6.856,6.8878,6.8243,6.8401,6558400.0
2012-09-07 09:55:00,8.62,8.62,8.59,8.6,5056900.0,6.8401,6.8401,6.8163,6.8243,5056900.0
2012-09-07 10:00:00,8.59,8.62,8.57,8.62,6634300.0,6.8163,6.8401,6.8005,6.8401,6634300.0
2012-09-07 10:05:00,8.61,8.63,8.59,8.6,3962700.0,6.8322,6.8481,6.8163,6.8243,3962700.0
2012-09-07 10:10:00,8.6,8.62,8.59,8.61,2170600.0,6.8243,6.8401,6.8163,6.8322,2170600.0
2012-09-07 10:15:00,8.61,8.65,8.6,8.64,5156700.0,6.8322,6.864,6.8243,6.856,5156700.0
2012-09-07 10:20:00,8.64,8.66,8.64,8.65,2450600.0,6.856,6.8719,6.856,6.864,2450600.0
2012-09-07 10:25:00,8.65,8.68,8.65,8.68,3111200.0,6.864,6.8878,6.864,6.8878,3111200.0
2012-09-07 10:30:00,8.68,8.68,8.64,8.64,4550600.0,6.8878,6.8878,6.856,6.856,4550600.0
2012-09-07 10:35:00,8.64,8.65,8.63,8.64,1081100.0,6.856,6.864,6.8481,6.856,1081100.0
2012-09-07 10:40:00,8.64,8.65,8.63,8.64,1449800.0,6.856,6.864,6.8481,6.856,1449800.0
2012-09-07 10:45:00,8.65,8.67,8.64,8.66,2655000.0,6.864,6.8798,6.856,6.8719,2655000.0
2012-09-07 10:50:00,8.66,8.7,8.66,8.7,3641200.0,6.8719,6.9036,6.8719,6.9036,3641200.0
2012-09-07 10:55:00,8.69,8.7,8.67,8.68,3001100.0,6.8957,6.9036,6.8798,6.8878,3001100.0
2012-09-07 11:00:00,8.68,8.68,8.65,8.67,2430200.0,6.8878,6.8878,6.864,6.8798,2430200.0
2012-09-07 11:05:00,8.67,8.69,8.66,8.69,2261300.0,6.8798,6.8957,6.8719,6.8957,2261300.0
2012-09-07 11:10:00,8.68,8.69,8.67,8.69,1698800.0,6.8878,6.8957,6.8798,6.8957,1698800.0
2012-09-07 11:15:00,8.69,8.7,8.68,8.7,2101500.0,6.8957,6.9036,6.8878,6.9036,2101500.0
2012-09-07 11:20:00,8.7,8.73,8.69,8.72,4848700.0,6.9036,6.9274,6.8957,6.9195,4848700.0
2012-09-07 11:25:00,8.72,8.72,8.7,8.71,1545600.0,6.9195,6.9195,6.9036,6.9116,1545600.0
2012-09-07 11:30:00,8.72,8.73,8.7,8.71,2277700.0,6.9195,6.9274,6.9036,6.9116,2277700.0
2012-09-07 11:35:00,8.71,8.72,8.71,8.71,1534700.0,6.9116,6.9195,6.9116,6.9116,1534700.0
2012-09-07 11:40:00,8.72,8.73,8.71,8.73,1407200.0,6.9195,6.9274,6.9116,6.9274,1407200.0
2012-09-07 11:45:00,8.73,8.73,8.72,8.73,1458500.0,6.9274,6.9274,6.9195,6.9274,1458500.0
2012-09-07 11:50:00,8.73,8.75,8.72,8.75,4260300.0,6.9274,6.9433,6.9195,6.9433,4260300.0
2012-09-07 11:55:00,8.74,8.75,8.74,8.74,1307600.0,6.9354,6.9433,6.9354,6.9354,1307600.0
2012-09-07 12:00:00,8.75,8.75,8.74,8.75,1358500.0,6.9433,6.9433,6.9354,6.9433,1358500.0
2012-09-07 12:05:00,8.75,8.75,8.74,8.75,2142800.0,6.9433,6.9433,6.9354,6.9433,2142800.0
2012-09-07 12:10:00,8.75,8.75,8.74,8.74,689500.0,6.9433,6.9433,6.9354,6.9354,689500.0
2012-09-07 12:15:00,8.75,8.75,8.73,8.74,2734300.0,6.9433,6.9433,6.9274,6.9354,2734300.0
2012-09-07 12:20:00,8.74,8.74,8.72,8.72,2441700.0,6.9354,6.9354,6.9195,6.9195,2441700.0
2012-09-07 12:25:00,8.73,8.74,8.72,8.72,1230800.0,6.9274,6.9354,6.9195,6.9195,1230800.0
2012-09-07 12:30:00,8.72,8.73,8.72,8.72,609200.0,6.9195,6.9274,6.9195,6.9195,609200.0
2012-09-07 12:35:00,8.73,8.73,8.72,8.73,665500.0,6.9274,6.9274,6.9195,6.9274,665500.0
2012-09-07 12:40:00,8.72,8.73,8.72,8.73,642600.0,6.9195,6.9274,6.9195,6.9274,642600.0
2012-09-07 12:45:00,8.73,8.75,8.72,8.75,2024500.0,6.9274,6.9433,6.9195,6.9433,2024500.0
2012-09-07 12:50:00,8.75,8.75,8.74,8.74,696400.0,6.9433,6.9433,6.9354,6.9354,696400.0
2012-09-07 12:55:00,8.75,8.75,8.74,8.74,1375400.0,6.9433,6.9433,6.9354,6.9354,1375400.0
2012-09-07 13:00:00,8.75,8.75,8.73,8.75,1711000.0,6.9433,6.9433,6.9274,6.9433,1711000.0
2012-09-07 13:05:00,8.75,8.75,8.74,8.75,1001100.0,6.9433,6.9433,6.9354,6.9433,1001100.0
2012-09-07 13:10:00,8.75,8.75,8.74,8.74,1400400.0,6.9433,6.9433,6.9354,6.9354,1400400.0
2012-09-07 13:15:00,8.74,8.76,8.74,8.75,3588500.0,6.9354,6.9512,6.9354,6.9433,3588500.0
2012-09-07 13:20:00,8.76,8.76,8.75,8.76,777700.0,6.9512,6.9512,6.9433,6.9512,777700.0
2012-09-07 13:25:00,8.76,8.76,8.74,8.76,1824600.0,6.9512,6.9512,6.9354,6.9512,1824600.0
2012-09-07 13:30:00,8.75,8.76,8.74,8.75,2378300.0,6.9433,6.9512,6.9354,6.9433,2378300.0
2012-09-07 13:35:00,8.75,8.75,8.74,8.74,1558100.0,6.9433,6.9433,6.9354,6.9354,1558100.0
2012-09-07 13:40:00,8.74,8.75,8.73,8.74,1250200.0,6.9354,6.9433,6.9274,6.9354,1250200.0
2012-09-07 13:45:00,8.73,8.74,8.73,8.74,574400.0,6.9274,6.9354,6.9274,6.9354,574400.0
2012-09-07 13:50:00,8.74,8.74,8.73,8.73,487000.0,6.9354,6.9354,6.9274,6.9274,487000.0
2012-09-07 13:55:00,8.73,8.74,8.73,8.73,446700.0,6.9274,6.9354,6.9274,6.9274,446700.0
2012-09-07 14:00:00,8.73,8.74,8.7,8.7,2397400.0,6.9274,6.9354,6.9036,6.9036,2397400.0
2012-09-07 14:05:00,8.7,8.71,8.69,8.7,1823300.0,6.9036,6.9116,6.8957,6.9036,1823300.0
2012-09-07 14:10:00,8.7,8.72,8.69,8.71,1641800.0,6.9036,6.9195,6.8957,6.9116,1641800.0
2012-09-07 14:15:00,8.71,8.73,8.71,8.72,1321000.0,6.9116,6.9274,6.9116,6.9195,1321000.0
2012-09-07 14:20:00,8.72,8.73,8.72,8.73,456400.0,6.9195,6.9274,6.9195,6.9274,456400.0
2012-09-07 14:25:00,8.72,8.74,8.72,8.74,1595600.0,6.9195,6.9354,6.9195,6.9354,1595600.0
2012-09-07 14:30:00,8.74,8.74,8.73,8.74,874500.0,6.9354,6.9354,6.9274,6.9354,874500.0
2012-09-07 14:35:00,8.73,8.75,8.73,8.75,824100.0,6.9274,6.9433,6.9274,6.9433,824100.0
2012-09-07 14:40:00,8.75,8.75,8.74,8.74,587700.0,6.9433,6.9433,6.9354,6.9354,587700.0
2012-09-07 14:45:00,8.75,8.78,8.74,8.78,3653800.0,6.9433,6.9671,6.9354,6.9671,3653800.0
2012-09-07 14:50:00,8.78,8.78,8.77,8.78,718800.0,6.9671,6.9671,6.9592,6.9671,718800.0
2012-09-07 14:55:00,8.78,8.78,8.75,8.75,2099700.0,6.9671,6.9671,6.9433,6.9433,2099700.0
2012-09-07 15:00:00,8.75,8.76,8.73,8.73,1389500.0,6.9433,6.9512,6.9274,6.9274,1389500.0
2012-09-07 15:05:00,8.74,8.74,8.73,8.73,700500.0,6.9354,6.9354,6.9274,6.9274,700500.0
2012-09-07 15:10:00,8.74,8.74,8.72,8.74,2824300.0,6.9354,6.9354,6.9195,6.9354,2824300.0
2012-09-07 15:15:00,8.74,8.74,8.73,8.74,541600.0,6.9354,6.9354,6.9274,6.9354,541600.0
2012-09-07 15:20:00,8.73,8.74,8.73,8.73,948900.0,6.9274,6.9354,6.9274,6.9274,948900.0
2012-09-07 15:25:00,8.73,8.74,8.73,8.74,969400.0,6.9274,6.9354,6.9274,6.9354,969400.0
2012-09-07 15:30:00,8.74,8.75,8.73,8.75,1836100.0,6.9354,6.9433,6.9274,6.9433,1836100.0
2012-09-07 15:35:00,8.75,8.75,8.74,8.75,1226900.0,6.9433,6.9433,6.9354,6.9433,1226900.0
2012-09-07 15:40:00,8.75,8.76,8.74,8.76,3272500.0,6.9433,6.9512,6.9354,6.9512,3272500.0
2012-09-07 15:45:00,8.76,8.78,8.75,8.78,4583000.0,6.9512,6.9671,6.9433,6.9671,4583000.0
2012-09-07 15:50:00,8.78,8.8,8.77,8.79,6712300.0,6.9671,6.983,6.9592,6.975,6712300.0
2012-09-07 15:55:00,8.79,8.8,8.78,8.8,12233700.0,6.975,6.983,6.9671,6.983,12233700.0
2012-09-10 09:30:00,8.84,8.92,8.83,8.91,11068700.0,7.0147,7.0782,7.0068,7.0703,11068700.0
2012-09-10 09:35:00,8.91,8.92,8.89,8.92,5271200.0,7.0703,7.0782,7.0544,7.0782,5271200.0
2012-09-10 09:40:00,8.91,8.92,8.81,8.82,7476500.0,7.0703,7.0782,6.9909,6.9989,7476500.0
2012-09-10 09:45:00,8.82,8.88,8.81,8.88,4452400.0,6.9989,7.0465,6.9909,7.0465,4452400.0
2012-09-10 09:50:00,8.88,8.88,8.86,8.87,1711100.0,7.0465,7.0465,7.0306,7.0385,1711100.0
2012-09-10 09:55:00,8.87,8.9,8.86,8.89,3053800.0,7.0385,7.0623,7.0306,7.0544,3053800.0
2012-09-10 10:00:00,8.89,8.9,8.88,8.89,2084800.0,7.0544,7.0623,7.0465,7.0544,2084800.0
2012-09-10 10:05:00,8.9,8.9,8.89,8.9,1404700.0,7.0623,7.0623,7.0544,7.0623,1404700.0
2012-09-10 10:10:00,8.89,8.9,8.86,8.87,2789600.0,7.0544,7.0623,7.0306,7.0385,2789600.0
2012-09-10 10:15:00,8.87,8.87,8.83,8.85,4458500.0,7.0385,7.0385,7.0068,7.0227,4458500.0
2012-09-10 10:20:00,8.86,8.87,8.85,8.87,2360900.0,7.0306,7.0385,7.0227,7.0385,2360900.0
2012-09-10 10:25:00,8.86,8.88,8.86,8.87,1544100.0,7.0306,7.0465,7.0306,7.0385,1544100.0
2012-09-10 10:30:00,8.87,8.87,8.86,8.86,548100.0,7.0385,7.0385,7.0306,7.0306,548100.0
2012-09-10 10:35:00,8.87,8.87,8.84,8.85,1928800.0,7.0385,7.0385,7.0147,7.0227,1928800.0
2012-09-10 10:40:00,8.84,8.85,8.73,8.75,8616100.0,7.0147,7.0227,6.9274,6.9433,8616100.0
2012-09-10 10:45:00,8.75,8.77,8.73,8.75,3402700.0,6.9433,6.9592,6.9274,6.9433,3402700.0
2012-09-10 10:50:00,8.75,8.75,8.71,8.73,3145800.0,6.9433,6.9433,6.9116,6.9274,3145800.0
2012-09-10 10:55:00,8.72,8.79,8.72,8.78,3378000.0,6.9195,6.975,6.9195,6.9671,3378000.0
2012-09-10 11:00:00,8.78,8.78,8.76,8.78,1165500.0,6.9671,6.9671,6.9512,6.9671,1165500.0
2012-09-10 11:05:00,8.78,8.78,8.75,8.75,1816000.0,6.9671,6.9671,6.9433,6.9433,1816000.0
2012-09-10 11:10:00,8.76,8.76,8.74,8.75,883400.0,6.9512,6.9512,6.9354,6.9433,883400.0
2012-09-10 11:15:00,8.75,8.75,8.74,8.75,616200.0,6.9433,6.9433,6.9354,6.9433,616200.0
2012-09-10 11:20:00,8.75,8.76,8.74,8.74,1256600.0,6.9433,6.9512,6.9354,6.9354,1256600.0
2012-09-10 11:25:00,8.74,8.75,8.74,8.75,849800.0,6.9354,6.9433,6.9354,6.9433,849800.0
2012-09-10 11:30:00,8.75,8.75,8.72,8.72,1330500.0,6.9433,6.9433,6.9195,6.9195,1330500.0
2012-09-10 11:35:00,8.72,8.73,8.71,8.72,1269500.0,6.9195,6.9274,6.9116,6.9195,1269500.0
2012-09-10 11:40:00,8.73,8.73,8.7,8.71,1826300.0,6.9274,6.9274,6.9036,6.9116,1826300.0
2012-09-10 11:45:00,8.71,8.72,8.7,8.71,1127200.0,6.9116,6.9195,6.9036,6.9116,1127200.0
2012-09-10 11:50:00,8.72,8.73,8.71,8.72,1104700.0,6.9195,6.9274,6.9116,6.9195,1104700.0
2012-09-10 11:55:00,8.73,8.74,8.72,8.73,1039800.0,6.9274,6.9354,6.9195,6.9274,1039800.0
2012-09-10 12:00:00,8.74,8.75,8.73,8.75,884600.0,6.9354,6.9433,6.9274,6.9433,884600.0
2012-09-10 12:05:00,8.75,8.75,8.73,8.75,1504200.0,6.9433,6.9433,6.9274,6.9433,1504200.0
2012-09-10 12:10:00,8.75,8.75,8.74,8.75,648700.0,6.9433,6.9433,6.9354,6.9433,648700.0
2012-09-10 12:15:00,8.75,8.75,8.72,8.73,2083800.0,6.9433,6.9433,6.9195,6.9274,2083800.0
2012-09-10 12:20:00,8.72,8.73,8.71,8.71,813100.0,6.9195,6.9274,6.9116,6.9116,813100.0
2012-09-10 12:25:00,8.71,8.73,8.71,8.72,638400.0,6.9116,6.9274,6.9116,6.9195,638400.0
2012-09-10 12:30:00,8.72,8.73,8.72,8.73,259600.0,6.9195,6.9274,6.9195,6.9274,259600.0
2012-09-10 12:35:00,8.73,8.74,8.72,8.74,508700.0,6.9274,6.9354,6.9195,6.9354,508700.0
2012-09-10 12:40:00,8.74,8.74,8.73,8.73,421500.0,6.9354,6.9354,6.9274,6.9274,421500.0
2012-09-10 12:45:00,8.74,8.74,8.73,8.73,338700.0,6.9354,6.9354,6.9274,6.9274,338700.0
2012-09-10 12:50:00,8.73,8.74,8.72,8.73,794600.0,6.9274,6.9354,6.9195,6.9274,794600.0
2012-09-10 12:55:00,8.72,8.73,8.72,8.72,216400.0,6.9195,6.9274,6.9195,6.9195,216400.0
2012-09-10 13:00:00,8.73,8.73,8.72,8.73,627000.0,6.9274,6.9274,6.9195,6.9274,627000.0
2012-09-10 13:05:00,8.73,8.74,8.72,8.73,1114300.0,6.9274,6.9354,6.9195,6.9274,1114300.0
2012-09-10 13:10:00,8.73,8.75,8.73,8.75,1469100.0,6.9274,6.9433,6.9274,6.9433,1469100.0
2012-09-10 13:15:00,8.75,8.75,8.74,8.75,681300.0,6.9433,6.9433,6.9354,6.9433,681300.0
2012-09-10 13:20:00,8.75,8.75,8.73,8.74,1176900.0,6.9433,6.9433,6.9274,6.9354,1176900.0
2012-09-10 13:25:00,8.74,8.75,8.73,8.74,789800.0,6.9354,6.9433,6.9274,6.9354,789800.0
2012-09-10 13:30:00,8.74,8.75,8.73,8.74,1804000.0,6.9354,6.9433,6.9274,6.9354,1804000.0
2012-09-10 13:35:00,8.74,8.74,8.72,8.73,847000.0,6.9354,6.9354,6.9195,6.9274,847000.0
2012-09-10 13:40:00,8.73,8.73,8.71,8.72,1852300.0,6.9274,6.9274,6.9116,6.9195,1852300.0
2012-09-10 13:45:00,8.72,8.73,8.72,8.72,441200.0,6.9195,6.9274,6.9195,6.9195,441200.0
2012-09-10 13:50:00,8.72,8.74,8.72,8.72,1372100.0,6.9195,6.9354,6.9195,6.9195,1372100.0
2012-09-10 13:55:00,8.73,8.73,8.71,8.71,588500.0,6.9274,6.9274,6.9116,6.9116,588500.0
2012-09-10 14:00:00,8.72,8.72,8.71,8.71,694300.0,6.9195,6.9195,6.9116,6.9116,694300.0
2012-09-10 14:05:00,8.71,8.72,8.69,8.69,1798400.0,6.9116,6.9195,6.8957,6.8957,1798400.0
2012-09-10 14:10:00,8.69,8.71,8.68,8.69,3381600.0,6.8957,6.9116,6.8878,6.8957,3381600.0
2012-09-10 14:15:00,8.7,8.7,8.68,8.68,1141100.0,6.9036,6.9036,6.8878,6.8878,1141100.0
2012-09-10 14:20:00,8.69,8.69,8.67,8.67,1462100.0,6.8957,6.8957,6.8798,6.8798,1462100.0
2012-09-10 14:25:00,8.68,8.68,8.67,8.68,624600.0,6.8878,6.8878,6.8798,6.8878,624600.0
2012-09-10 14:30:00,8.68,8.68,8.66,8.67,2702500.0,6.8878,6.8878,6.8719,6.8798,2702500.0
2012-09-10 14:35:00,8.67,8.67,8.64,8.65,1964100.0,6.8798,6.8798,6.856,6.864,1964100.0
2012-09-10 14:40:00,8.64,8.66,8.64,8.64,2407100.0,6.856,6.8719,6.856,6.856,2407100.0
2012-09-10 14:45:00,8.65,8.65,8.63,8.63,20914200.0,6.864,6.864,6.8481,6.8481,20914200.0
2012-09-10 14:50:00,8.63,8.64,8.6,8.62,3712200.0,6.8481,6.856,6.8243,6.8401,3712200.0
2012-09-10 14:55:00,8.62,8.63,8.61,8.63,1417200.0,6.8401,6.8481,6.8322,6.8481,1417200.0
2012-09-10 15:00:00,8.62,8.63,8.61,8.62,1268800.0,6.8401,6.8481,6.8322,6.8401,1268800.0
2012-09-10 15:05:00,8.62,8.62,8.58,8.6,3806000.0,6.8401,6.8401,6.8084,6.8243,3806000.0
2012-09-10 15:10:00,8.6,8.6,8.56,8.57,2945900.0,6.8243,6.8243,6.7925,6.8005,2945900.0
2012-09-10 15:15:00,8.57,8.58,8.56,8.56,1565300.0,6.8005,6.8084,6.7925,6.7925,1565300.0
2012-09-10 15:20:00,8.57,8.57,8.53,8.56,5127400.0,6.8005,6.8005,6.7687,6.7925,5127400.0
2012-09-10 15:25:00,8.55,8.58,8.55,8.58,1994500.0,6.7846,6.8084,6.7846,6.8084,1994500.0
2012-09-10 15:30:00,8.58,8.59,8.57,8.58,3250500.0,6.8084,6.8163,6.8005,6.8084,3250500.0
2012-09-10 15:35:00,8.58,8.6,8.58,8.59,1585800.0,6.8084,6.8243,6.8084,6.8163,1585800.0
2012-09-10 15:40:00,8.58,8.59,8.58,8.59,1286100.0,6.8084,6.8163,6.8084,6.8163,1286100.0
2012-09-10 15:45:00,8.59,8.59,8.56,8.57,3137900.0,6.8163,6.8163,6.7925,6.8005,3137900.0
2012-09-10 15:50:00,8.58,8.59,8.57,8.58,2697300.0,6.8084,6.8163,6.8005,6.8084,2697300.0
2012-09-10 15:55:00,8.58,8.59,8.57,8.57,5525100.0,6.8084,6.8163,6.8005,6.8005,5525100.0
2012-09-11 09:30:00,8.63,8.66,8.59,8.59,7204800.0,6.8481,6.8719,6.8163,6.8163,7204800.0
2012-09-11 09:35:00,8.59,8.62,8.58,8.61,2986500.0,6.8163,6.8401,6.8084,6.8322,2986500.0
2012-09-11 09:40:00,8.61,8.66,8.61,8.66,4347300.0,6.8322,6.8719,6.8322,6.8719,4347300.0
2012-09-11 09:45:00,8.65,8.66,8.63,8.64,2109200.0,6.864,6.8719,6.8481,6.856,2109200.0
2012-09-11 09:50:00,8.64,8.66,8.63,8.66,2752500.0,6.856,6.8719,6.8481,6.8719,2752500.0
2012-09-11 09:55:00,8.66,8.68,8.64,8.66,2776500.0,6.8719,6.8878,6.856,6.8719,2776500.0
2012-09-11 10:00:00,8.67,8.67,8.66,8.67,1433800.0,6.8798,6.8798,6.8719,6.8798,1433800.0
2012-09-11 10:05:00,8.67,8.67,8.66,8.66,1090300.0,6.8798,6.8798,6.8719,6.8719,1090300.0
2012-09-11 10:10:00,8.66,8.67,8.66,8.66,1259800.0,6.8719,6.8798,6.8719,6.8719,1259800.0
2012-09-11 10:15:00,8.67,8.67,8.66,8.67,973600.0,6.8798,6.8798,6.8719,6.8798,973600.0
2012-09-11 10:20:00,8.66,8.67,8.66,8.66,896800.0,6.8719,6.8798,6.8719,6.8719,896800.0
2012-09-11 10:25:00,8.66,8.67,8.65,8.66,1304700.0,6.8719,6.8798,6.864,6.8719,1304700.0
2012-09-11 10:30:00,8.66,8.7,8.65,8.7,2597100.0,6.8719,6.9036,6.864,6.9036,2597100.0
2012-09-11 10:35:00,8.7,8.74,8.69,8.73,2621500.0,6.9036,6.9354,6.8957,6.9274,2621500.0
2012-09-11 10:40:00,8.74,8.74,8.72,8.73,2415700.0,6.9354,6.9354,6.9195,6.9274,2415700.0
2012-09-11 10:45:00,8.73,8.74,8.73,8.73,928100.0,6.9274,6.9354,6.9274,6.9274,928100.0
2012-09-11 10:50:00,8.73,8.74,8.73,8.74,589400.0,6.9274,6.9354,6.9274,6.9354,589400.0
2012-09-11 10:55:00,8.74,8.74,8.73,8.74,1049500.0,6.9354,6.9354,6.9274,6.9354,1049500.0
2012-09-11 11:00:00,8.73,8.75,8.73,8.75,2604800.0,6.9274,6.9433,6.9274,6.9433,2604800.0
2012-09-11 11:05:00,8.74,8.75,8.73,8.75,1091600.0,6.9354,6.9433,6.9274,6.9433,1091600.0
2012-09-11 11:10:00,8.75,8.75,8.73,8.75,571200.0,6.9433,6.9433,6.9274,6.9433,571200.0
2012-09-11 11:15:00,8.75,8.75,8.74,8.75,595900.0,6.9433,6.9433,6.9354,6.9433,595900.0
2012-09-11 11:20:00,8.75,8.78,8.74,8.78,3547100.0,6.9433,6.9671,6.9354,6.9671,3547100.0
2012-09-11 11:25:00,8.78,8.79,8.77,8.79,1773000.0,6.9671,6.975,6.9592,6.975,1773000.0
2012-09-11 11:30:00,8.79,8.79,8.77,8.78,2664900.0,6.975,6.975,6.9592,6.9671,2664900.0
2012-09-11 11:35:00,8.78,8.78,8.77,8.78,659800.0,6.9671,6.9671,6.9592,6.9671,659800.0
2012-09-11 11:40:00,8.78,8.78,8.76,8.78,1454800.0,6.9671,6.9671,6.9512,6.9671,1454800.0
2012-09-11 11:45:00,8.78,8.79,8.77,8.79,1193500.0,6.9671,6.975,6.9592,6.975,1193500.0
2012-09-11 11:50:00,8.79,8.79,8.77,8.79,1715600.0,6.975,6.975,6.9592,6.975,1715600.0
2012-09-11 11:55:00,8.79,8.79,8.77,8.78,993900.0,6.975,6.975,6.9592,6.9671,993900.0
2012-09-11 12:00:00,8.78,8.79,8.77,8.79,1018000.0,6.9671,6.975,6.9592,6.975,1018000.0
2012-09-11 12:05:00,8.78,8.79,8.78,8.79,1127500.0,6.9671,6.975,6.9671,6.975,1127500.0
2012-09-11 12:10:00,8.79,8.8,8.78,8.78,2409300.0,6.975,6.983,6.9671,6.9671,2409300.0
2012-09-11 12:15:00,8.79,8.79,8.78,8.78,1740200.0,6.975,6.975,6.9671,6.9671,1740200.0
2012-09-11 12:20:00,8.79,8.79,8.78,8.79,437200.0,6.975,6.975,6.9671,6.975,437200.0
2012-09-11 12:25:00,8.79,8.79,8.78,8.79,1353800.0,6.975,6.975,6.9671,6.975,1353800.0
2012-09-11 12:30:00,8.79,8.79,8.78,8.79,424900.0,6.975,6.975,6.9671,6.975,424900.0
2012-09-11 12:35:00,8.78,8.79,8.78,8.78,920300.0,6.9671,6.975,6.9671,6.9671,920300.0
2012-09-11 12:40:00,8.78,8.79,8.78,8.79,576800.0,6.9671,6.975,6.9671,6.975,576800.0
2012-09-11 12:45:00,8.79,8.79,8.78,8.78,702600.0,6.975,6.975,6.9671,6.9671,702600.0
2012-09-11 12:50:00,8.78,8.79,8.78,8.79,688200.0,6.9671,6.975,6.9671,6.975,688200.0
2012-09-11 12:55:00,8.78,8.79,8.78,8.78,303900.0,6.9671,6.975,6.9671,6.9671,303900.0
2012-09-11 13:00:00,8.78,8.79,8.78,8.79,440100.0,6.9671,6.975,6.9671,6.975,440100.0
2012-09-11 13:05:00,8.78,8.79,8.78,8.79,968200.0,6.9671,6.975,6.9671,6.975,968200.0
2012-09-11 13:10:00,8.79,8.79,8.78,8.79,1109900.0,6.975,6.975,6.9671,6.975,1109900.0
2012-09-11 13:15:00,8.79,8.84,8.78,8.83,6364200.0,6.975,7.0147,6.9671,7.0068,6364200.0
2012-09-11 13:20:00,8.83,8.84,8.83,8.83,724400.0,7.0068,7.0147,7.0068,7.0068,724400.0
2012-09-11 13:25:00,8.84,8.85,8.83,8.85,1217700.0,7.0147,7.0227,7.0068,7.0227,1217700.0
2012-09-11 13:30:00,8.85,8.86,8.84,8.85,1935700.0,7.0227,7.0306,7.0147,7.0227,1935700.0
2012-09-11 13:35:00,8.85,8.86,8.83,8.84,2805500.0,7.0227,7.0306,7.0068,7.0147,2805500.0
2012-09-11 13:40:00,8.84,8.87,8.83,8.86,2636900.0,7.0147,7.0385,7.0068,7.0306,2636900.0
2012-09-11 13:45:00,8.87,8.89,8.86,8.89,2804000.0,7.0385,7.0544,7.0306,7.0544,2804000.0
2012-09-11 13:50:00,8.88,8.89,8.88,8.88,1685600.0,7.0465,7.0544,7.0465,7.0465,1685600.0
2012-09-11 13:55:00,8.88,8.9,8.87,8.89,3303300.0,7.0465,7.0623,7.0385,7.0544,3303300.0
2012-09-11 14:00:00,8.88,8.89,8.88,8.89,1170500.0,7.0465,7.0544,7.0465,7.0544,1170500.0
2012-09-11 14:05:00,8.89,8.9,8.88,8.89,1709700.0,7.0544,7.0623,7.0465,7.0544,1709700.0
2012-09-11 14:10:00,8.89,8.92,8.89,8.89,4783400.0,7.0544,7.0782,7.0544,7.0544,4783400.0
2012-09-11 14:15:00,8.89,8.9,8.87,8.88,2817000.0,7.0544,7.0623,7.0385,7.0465,2817000.0
2012-09-11 14:20:00,8.88,8.89,8.88,8.88,467500.0,7.0465,7.0544,7.0465,7.0465,467500.0
2012-09-11 14:25:00,8.89,8.89,8.88,8.89,861200.0,7.0544,7.0544,7.0465,7.0544,861200.0
2012-09-11 14:30:00,8.89,8.9,8.88,8.9,1604300.0,7.0544,7.0623,7.0465,7.0623,1604300.0
2012-09-11 14:35:00,8.89,8.91,8.89,8.9,1945500.0,7.0544,7.0703,7.0544,7.0623,1945500.0
2012-09-11 14:40:00,8.91,8.92,8.9,8.91,2474300.0,7.0703,7.0782,7.0623,7.0703,2474300.0
2012-09-11 14:45:00,8.92,8.93,8.91,8.91,3790700.0,7.0782,7.0861,7.0703,7.0703,3790700.0
2012-09-11 14:50:00,8.91,8.92,8.89,8.89,2721400.0,7.0703,7.0782,7.0544,7.0544,2721400.0
2012-09-11 14:55:00,8.89,8.93,8.89,8.92,4550300.0,7.0544,7.0861,7.0544,7.0782,4550300.0
2012-09-11 15:00:00,8.93,8.93,8.92,8.93,769800.0,7.0861,7.0861,7.0782,7.0861,769800.0
2012-09-11 15:05:00,8.92,8.97,8.92,8.97,7753000.0,7.0782,7.1179,7.0782,7.1179,7753000.0
2012-09-11 15:10:00,8.97,9.0,8.96,8.98,5779000.0,7.1179,7.1417,7.1099,7.1258,5779000.0
2012-09-11 15:15:00,8.99,9.0,8.98,8.99,3122300.0,7.1338,7.1417,7.1258,7.1338,3122300.0
2012-09-11 15:20:00,8.99,9.0,8.97,8.97,4781400.0,7.1338,7.1417,7.1179,7.1179,4781400.0
2012-09-11 15:25:00,8.98,9.0,8.97,8.99,5639500.0,7.1258,7.1417,7.1179,7.1338,5639500.0
2012-09-11 15:30:00,8.99,9.0,8.98,8.98,3168100.0,7.1338,7.1417,7.1258,7.1258,3168100.0
2012-09-11 15:35:00,8.98,8.99,8.96,8.96,2996700.0,7.1258,7.1338,7.1099,7.1099,2996700.0
2012-09-11 15:40:00,8.96,8.97,8.95,8.96,3582600.0,7.1099,7.1179,7.102,7.1099,3582600.0
2012-09-11 15:45:00,8.96,8.99,8.96,8.98,4529400.0,7.1099,7.1338,7.1099,7.1258,4529400.0
2012-09-11 15:50:00,8.98,9.02,8.98,9.02,10384700.0,7.1258,7.1576,7.1258,7.1576,10384700.0
2012-09-11 15:55:00,9.02,9.05,9.01,9.05,15317600.0,7.1576,7.1814,7.1496,7.1814,15317600.0
2012-09-12 09:30:00,9.15,9.19,9.12,9.13,14951600.0,7.2607,7.2925,7.2369,7.2448,14951600.0
2012-09-12 09:35:00,9.13,9.14,9.1,9.11,9932700.0,7.2448,7.2528,7.221,7.229,9932700.0
2012-09-12 09:40:00,9.1,9.13,9.1,9.11,4208400.0,7.221,7.2448,7.221,7.229,4208400.0
2012-09-12 09:45:00,9.12,9.13,9.06,9.07,5707000.0,7.2369,7.2448,7.1893,7.1972,5707000.0
2012-09-12 09:50:00,9.07,9.11,9.06,9.08,5249600.0,7.1972,7.229,7.1893,7.2052,5249600.0
2012-09-12 09:55:00,9.09,9.09,9.03,9.04,3947800.0,7.2131,7.2131,7.1655,7.1734,3947800.0
2012-09-12 10:00:00,9.04,9.08,9.04,9.06,3787800.0,7.1734,7.2052,7.1734,7.1893,3787800.0
2012-09-12 10:05:00,9.05,9.07,9.03,9.07,3264200.0,7.1814,7.1972,7.1655,7.1972,3264200.0
2012-09-12 10:10:00,9.06,9.1,9.06,9.09,3749200.0,7.1893,7.221,7.1893,7.2131,3749200.0
2012-09-12 10:15:00,9.09,9.09,9.07,9.08,1136000.0,7.2131,7.2131,7.1972,7.2052,1136000.0
2012-09-12 10:20:00,9.07,9.08,9.06,9.06,1503100.0,7.1972,7.2052,7.1893,7.1893,1503100.0
2012-09-12 10:25:00,9.06,9.06,8.95,8.97,11844500.0,7.1893,7.1893,7.102,7.1179,11844500.0
2012-09-12 10:30:00,8.97,8.99,8.95,8.96,4874500.0,7.1179,7.1338,7.102,7.1099,4874500.0
2012-09-12 10:35:00,8.96,8.99,8.96,8.97,2427900.0,7.1099,7.1338,7.1099,7.1179,2427900.0
2012-09-12 10:40:00,8.97,8.98,8.93,8.97,5959400.0,7.1179,7.1258,7.0861,7.1179,5959400.0
2012-09-12 10:45:00,8.96,8.97,8.92,8.93,7489500.0,7.1099,7.1179,7.0782,7.0861,7489500.0
2012-09-12 10:50:00,8.93,8.93,8.89,8.92,5189900.0,7.0861,7.0861,7.0544,7.0782,5189900.0
2012-09-12 10:55:00,8.92,8.94,8.91,8.94,2275800.0,7.0782,7.0941,7.0703,7.0941,2275800.0
2012-09-12 11:00:00,8.94,8.94,8.93,8.94,796400.0,7.0941,7.0941,7.0861,7.0941,796400.0
2012-09-12 11:05:00,8.93,8.95,8.93,8.94,1840400.0,7.0861,7.102,7.0861,7.0941,1840400.0
2012-09-12 11:10:00,8.94,8.96,8.93,8.95,2183900.0,7.0941,7.1099,7.0861,7.102,2183900.0
2012-09-12 11:15:00,8.95,8.97,8.94,8.96,1582000.0,7.102,7.1179,7.0941,7.1099,1582000.0
2012-09-12 11:20:00,8.96,8.99,8.96,8.96,3263000.0,7.1099,7.1338,7.1099,7.1099,3263000.0
2012-09-12 11:25:00,8.96,8.99,8.96,8.99,1329200.0,7.1099,7.1338,7.1099,7.1338,1329200.0
2012-09-12 11:30:00,8.98,9.0,8.98,8.99,2151700.0,7.1258,7.1417,7.1258,7.1338,2151700.0
2012-09-12 11:35:00,8.99,9.0,8.98,9.0,1121400.0,7.1338,7.1417,7.1258,7.1417,1121400.0
2012-09-12 11:40:00,9.0,9.0,8.97,8.99,2748100.0,7.1417,7.1417,7.1179,7.1338,2748100.0
2012-09-12 11:45:00,8.99,9.0,8.98,8.99,1715700.0,7.1338,7.1417,7.1258,7.1338,1715700.0
2012-09-12 11:50:00,9.0,9.0,8.99,8.99,1195700.0,7.1417,7.1417,7.1338,7.1338,1195700.0
2012-09-12 11:55:00,9.0,9.0,8.99,9.0,544100.0,7.1417,7.1417,7.1338,7.1417,544100.0
2012-09-12 12:00:00,9.0,9.0,8.99,9.0,920700.0,7.1417,7.1417,7.1338,7.1417,920700.0
2012-09-12 12:05:00,9.0,9.0,8.98,8.98,996100.0,7.1417,7.1417,7.1258,7.1258,996100.0
2012-09-12 12:10:00,8.98,8.99,8.97,8.97,989900.0,7.1258,7.1338,7.1179,7.1179,989900.0
2012-09-12 12:15:00,8.97,8.98,8.97,8.97,773800.0,7.1179,7.1258,7.1179,7.1179,773800.0
2012-09-12 12:20:00,8.98,8.98,8.97,8.98,526700.0,7.1258,7.1258,7.1179,7.1258,526700.0
2012-09-12 12:25:00,8.98,8.98,8.97,8.97,456800.0,7.1258,7.1258,7.1179,7.1179,456800.0
2012-09-12 12:30:00,8.98,8.98,8.97,8.98,358400.0,7.1258,7.1258,7.1179,7.1258,358400.0
2012-09-12 12:35:00,8.98,8.98,8.97,8.97,406500.0,7.1258,7.1258,7.1179,7.1179,406500.0
2012-09-12 12:40:00,8.98,8.98,8.97,8.97,437000.0,7.1258,7.1258,7.1179,7.1179,437000.0
2012-09-12 12:45:00,8.98,8.98,8.95,8.96,1491000.0,7.1258,7.1258,7.102,7.1099,1491000.0
2012-09-12 12:50:00,8.96,8.96,8.95,8.95,755200.0,7.1099,7.1099,7.102,7.102,755200.0
2012-09-12 12:55:00,8.96,8.96,8.95,8.95,765400.0,7.1099,7.1099,7.102,7.102,765400.0
2012-09-12 13:00:00,8.96,8.96,8.94,8.94,2048800.0,7.1099,7.1099,7.0941,7.0941,2048800.0
2012-09-12 13:05:00,8.95,8.95,8.91,8.93,3657000.0,7.102,7.102,7.0703,7.0861,3657000.0
2012-09-12 13:10:00,8.93,8.93,8.88,8.89,4451300.0,7.0861,7.0861,7.0465,7.0544,4451300.0
2012-09-12 13:15:00,8.89,8.9,8.88,8.9,2004400.0,7.0544,7.0623,7.0465,7.0623,2004400.0
2012-09-12 13:20:00,8.89,8.9,8.88,8.89,1470400.0,7.0544,7.0623,7.0465,7.0544,1470400.0
2012-09-12 13:25:00,8.89,8.9,8.89,8.89,872100.0,7.0544,7.0623,7.0544,7.0544,872100.0
2012-09-12 13:30:00,8.89,8.9,8.89,8.9,789900.0,7.0544,7.0623,7.0544,7.0623,789900.0
2012-09-12 13:35:00,8.89,8.9,8.89,8.89,362000.0,7.0544,7.0623,7.0544,7.0544,362000.0
2012-09-12 13:40:00,8.89,8.91,8.89,8.91,1145700.0,7.0544,7.0703,7.0544,7.0703,1145700.0
2012-09-12 13:45:00,8.91,8.94,8.9,8.93,2227400.0,7.0703,7.0941,7.0623,7.0861,2227400.0
2012-09-12 13:50:00,8.93,8.93,8.88,8.88,3835700.0,7.0861,7.0861,7.0465,7.0465,3835700.0
2012-09-12 13:55:00,8.88,8.9,8.88,8.89,581400.0,7.0465,7.0623,7.0465,7.0544,581400.0
2012-09-12 14:00:00,8.89,8.91,8.89,8.91,535300.0,7.0544,7.0703,7.0544,7.0703,535300.0
2012-09-12 14:05:00,8.91,8.91,8.9,8.91,356100.0,7.0703,7.0703,7.0623,7.0703,356100.0
2012-09-12 14:10:00,8.91,8.92,8.9,8.92,1375500.0,7.0703,7.0782,7.0623,7.0782,1375500.0
2012-09-12 14:15:00,8.92,8.92,8.89,8.89,1278000.0,7.0782,7.0782,7.0544,7.0544,1278000.0
2012-09-12 14:20:00,8.89,8.91,8.88,8.89,1975200.0,7.0544,7.0703,7.0465,7.0544,1975200.0
2012-09-12 14:25:00,8.89,8.9,8.89,8.9,826600.0,7.0544,7.0623,7.0544,7.0623,826600.0
2012-09-12 14:30:00,8.89,8.9,8.89,8.9,347000.0,7.0544,7.0623,7.0544,7.0623,347000.0
2012-09-12 14:35:00,8.89,8.9,8.88,8.89,1035600.0,7.0544,7.0623,7.0465,7.0544,1035600.0
2012-09-12 14:40:00,8.88,8.9,8.88,8.88,1364800.0,7.0465,7.0623,7.0465,7.0465,1364800.0
2012-09-12 14:45:00,8.89,8.9,8.89,8.89,878600.0,7.0544,7.0623,7.0544,7.0544,878600.0
2012-09-12 14:50:00,8.89,8.91,8.89,8.89,2570900.0,7.0544,7.0703,7.0544,7.0544,2570900.0
2012-09-12 14:55:00,8.9,8.9,8.89,8.89,672800.0,7.0623,7.0623,7.0544,7.0544,672800.0
2012-09-12 15:00:00,8.9,8.9,8.87,8.89,2490100.0,7.0623,7.0623,7.0385,7.0544,2490100.0
2012-09-12 15:05:00,8.88,8.9,8.88,8.9,646100.0,7.0465,7.0623,7.0465,7.0623,646100.0
2012-09-12 15:10:00,8.89,8.9,8.88,8.89,1348200.0,7.0544,7.0623,7.0465,7.0544,1348200.0
2012-09-12 15:15:00,8.89,8.91,8.89,8.91,1175000.0,7.0544,7.0703,7.0544,7.0703,1175000.0
2012-09-12 15:20:00,8.91,8.94,8.91,8.93,1539100.0,7.0703,7.0941,7.0703,7.0861,1539100.0
2012-09-12 15:25:00,8.94,8.96,8.93,8.96,2103100.0,7.0941,7.1099,7.0861,7.1099,2103100.0
2012-09-12 15:30:00,8.96,8.98,8.95,8.96,1949800.0,7.1099,7.1258,7.102,7.1099,1949800.0
2012-09-12 15:35:00,8.96,8.98,8.96,8.96,1485900.0,7.1099,7.1258,7.1099,7.1099,1485900.0
2012-09-12 15:40:00,8.97,8.99,8.96,8.97,2169900.0,7.1179,7.1338,7.1099,7.1179,2169900.0
2012-09-12 15:45:00,8.97,8.98,8.93,8.94,2843900.0,7.1179,7.1258,7.0861,7.0941,2843900.0
2012-09-12 15:50:00,8.94,8.95,8.91,8.95,5710300.0,7.0941,7.102,7.0703,7.102,5710300.0
2012-09-12 15:55:00,8.94,8.97,8.94,8.96,5205600.0,7.0941,7.1179,7.0941,7.1099,5205600.0
2012-09-13 09:30:00,8.89,8.94,8.88,8.91,4185500.0,7.0544,7.0941,7.0465,7.0703,4185500.0
2012-09-13 09:35:00,8.91,8.91,8.84,8.85,4531300.0,7.0703,7.0703,7.0147,7.0227,4531300.0
2012-09-13 09:40:00,8.84,8.86,8.82,8.85,3185900.0,7.0147,7.0306,6.9989,7.0227,3185900.0
2012-09-13 09:45:00,8.85,8.86,8.82,8.83,3012700.0,7.0227,7.0306,6.9989,7.0068,3012700.0
2012-09-13 09:50:00,8.83,8.85,8.81,8.83,2841800.0,7.0068,7.0227,6.9909,7.0068,2841800.0
2012-09-13 09:55:00,8.83,8.87,8.83,8.87,1246700.0,7.0068,7.0385,7.0068,7.0385,1246700.0
2012-09-13 10:00:00,8.87,8.92,8.86,8.91,2653100.0,7.0385,7.0782,7.0306,7.0703,2653100.0
2012-09-13 10:05:00,8.92,8.93,8.9,8.9,3349900.0,7.0782,7.0861,7.0623,7.0623,3349900.0
2012-09-13 10:10:00,8.9,8.92,8.9,8.91,1249300.0,7.0623,7.0782,7.0623,7.0703,1249300.0
2012-09-13 10:15:00,8.92,8.93,8.91,8.92,1493300.0,7.0782,7.0861,7.0703,7.0782,1493300.0
2012-09-13 10:20:00,8.92,8.96,8.91,8.93,3247400.0,7.0782,7.1099,7.0703,7.0861,3247400.0
2012-09-13 10:25:00,8.93,8.94,8.92,8.92,1133700.0,7.0861,7.0941,7.0782,7.0782,1133700.0
2012-09-13 10:30:00,8.92,8.97,8.92,8.96,1820200.0,7.0782,7.1179,7.0782,7.1099,1820200.0
2012-09-13 10:35:00,8.96,8.96,8.95,8.95,564800.0,7.1099,7.1099,7.102,7.102,564800.0
2012-09-13 10:40:00,8.95,8.97,8.95,8.97,1106000.0,7.102,7.1179,7.102,7.1179,1106000.0
2012-09-13 10:45:00,8.97,9.0,8.96,8.99,3438100.0,7.1179,7.1417,7.1099,7.1338,3438100.0
2012-09-13 10:50:00,8.99,9.0,8.98,8.99,2991300.0,7.1338,7.1417,7.1258,7.1338,2991300.0
2012-09-13 10:55:00,8.98,8.99,8.97,8.99,1617700.0,7.1258,7.1338,7.1179,7.1338,1617700.0
2012-09-13 11:00:00,8.98,9.02,8.98,8.99,2627300.0,7.1258,7.1576,7.1258,7.1338,2627300.0
2012-09-13 11:05:00,9.0,9.02,8.99,9.02,3418800.0,7.1417,7.1576,7.1338,7.1576,3418800.0
2012-09-13 11:10:00,9.02,9.03,9.0,9.0,2399700.0,7.1576,7.1655,7.1417,7.1417,2399700.0
2012-09-13 11:15:00,9.0,9.01,8.99,8.99,1341800.0,7.1417,7.1496,7.1338,7.1338,1341800.0
2012-09-13 11:20:00,8.99,9.0,8.97,8.99,1636000.0,7.1338,7.1417,7.1179,7.1338,1636000.0
2012-09-13 11:25:00,8.99,9.01,8.98,9.0,1751400.0,7.1338,7.1496,7.1258,7.1417,1751400.0
2012-09-13 11:30:00,9.0,9.02,8.99,9.01,1466800.0,7.1417,7.1576,7.1338,7.1496,1466800.0
2012-09-13 11:35:00,9.01,9.01,8.98,8.99,1111200.0,7.1496,7.1496,7.1258,7.1338,1111200.0
2012-09-13 11:40:00,8.99,8.99,8.98,8.99,368900.0,7.1338,7.1338,7.1258,7.1338,368900.0
2012-09-13 11:45:00,8.99,8.99,8.97,8.97,602500.0,7.1338,7.1338,7.1179,7.1179,602500.0
2012-09-13 11:50:00,8.97,8.98,8.96,8.98,1857900.0,7.1179,7.1258,7.1099,7.1258,1857900.0
2012-09-13 11:55:00,8.98,8.98,8.96,8.97,1019300.0,7.1258,7.1258,7.1099,7.1179,1019300.0
2012-09-13 12:00:00,8.97,8.98,8.96,8.97,758700.0,7.1179,7.1258,7.1099,7.1179,758700.0
2012-09-13 12:05:00,8.97,8.98,8.97,8.97,456600.0,7.1179,7.1258,7.1179,7.1179,456600.0
2012-09-13 12:10:00,8.98,8.98,8.95,8.95,1013000.0,7.1258,7.1258,7.102,7.102,1013000.0
2012-09-13 12:15:00,8.95,9.01,8.95,9.0,3456300.0,7.102,7.1496,7.102,7.1417,3456300.0
2012-09-13 12:20:00,9.01,9.05,9.0,9.04,3518500.0,7.1496,7.1814,7.1417,7.1734,3518500.0
2012-09-13 12:25:00,9.04,9.06,9.01,9.01,3577200.0,7.1734,7.1893,7.1496,7.1496,3577200.0
2012-09-13 12:30:00,9.01,9.15,8.99,9.09,11823200.0,7.1496,7.2607,7.1338,7.2131,11823200.0
2012-09-13 12:35:00,9.09,9.13,9.0,9.08,11851600.0,7.2131,7.2448,7.1417,7.2052,11851600.0
2012-09-13 12:40:00,9.08,9.2,9.07,9.19,12601500.0,7.2052,7.3004,7.1972,7.2925,12601500.0
2012-09-13 12:45:00,9.19,9.25,9.18,9.2,12855000.0,7.2925,7.3401,7.2845,7.3004,12855000.0
2012-09-13 12:50:00,9.19,9.22,9.17,9.19,6783900.0,7.2925,7.3163,7.2766,7.2925,6783900.0
2012-09-13 12:55:00,9.2,9.24,9.18,9.24,6148900.0,7.3004,7.3321,7.2845,7.3321,6148900.0
2012-09-13 13:00:00,9.23,9.29,9.23,9.29,8379500.0,7.3242,7.3718,7.3242,7.3718,8379500.0
2012-09-13 13:05:00,9.29,9.3,9.27,9.27,5031900.0,7.3718,7.3797,7.3559,7.3559,5031900.0
2012-09-13 13:10:00,9.27,9.29,9.23,9.23,5168300.0,7.3559,7.3718,7.3242,7.3242,5168300.0
2012-09-13 13:15:00,9.23,9.28,9.23,9.25,4256200.0,7.3242,7.3639,7.3242,7.3401,4256200.0
2012-09-13 13:20:00,9.26,9.27,9.24,9.26,3009800.0,7.348,7.3559,7.3321,7.348,3009800.0
2012-09-13 13:25:00,9.25,9.27,9.24,9.27,3799900.0,7.3401,7.3559,7.3321,7.3559,3799900.0
2012-09-13 13:30:00,9.27,9.3,9.26,9.29,5866900.0,7.3559,7.3797,7.348,7.3718,5866900.0
2012-09-13 13:35:00,9.28,9.3,9.26,9.27,3155600.0,7.3639,7.3797,7.348,7.3559,3155600.0
2012-09-13 13:40:00,9.27,9.29,9.27,9.29,2689600.0,7.3559,7.3718,7.3559,7.3718,2689600.0
2012-09-13 13:45:00,9.29,9.3,9.28,9.29,4690000.0,7.3718,7.3797,7.3639,7.3718,4690000.0
2012-09-13 13:50:00,9.29,9.33,9.29,9.32,5040700.0,7.3718,7.4035,7.3718,7.3956,5040700.0
2012-09-13 13:55:00,9.32,9.32,9.28,9.29,5496800.0,7.3956,7.3956,7.3639,7.3718,5496800.0
2012-09-13 14:00:00,9.29,9.35,9.29,9.34,4394400.0,7.3718,7.4194,7.3718,7.4115,4394400.0
2012-09-13 14:05:00,9.34,9.36,9.33,9.36,4801300.0,7.4115,7.4274,7.4035,7.4274,4801300.0
2012-09-13 14:10:00,9.34,9.39,9.34,9.38,4472400.0,7.4115,7.4512,7.4115,7.4432,4472400.0
2012-09-13 14:15:00,9.38,9.4,9.36,9.38,4915700.0,7.4432,7.4591,7.4274,7.4432,4915700.0
2012-09-13 14:20:00,9.38,9.44,9.37,9.43,7745600.0,7.4432,7.4908,7.4353,7.4829,7745600.0
2012-09-13 14:25:00,9.43,9.48,9.43,9.44,8000700.0,7.4829,7.5226,7.4829,7.4908,8000700.0
2012-09-13 14:30:00,9.44,9.45,9.37,9.37,6936500.0,7.4908,7.4988,7.4353,7.4353,6936500.0
2012-09-13 14:35:00,9.37,9.43,9.37,9.41,5173800.0,7.4353,7.4829,7.4353,7.467,5173800.0
2012-09-13 14:40:00,9.41,9.44,9.39,9.43,3867900.0,7.467,7.4908,7.4512,7.4829,3867900.0
2012-09-13 14:45:00,9.43,9.45,9.42,9.43,4095000.0,7.4829,7.4988,7.475,7.4829,4095000.0
2012-09-13 14:50:00,9.42,9.43,9.4,9.4,3435700.0,7.475,7.4829,7.4591,7.4591,3435700.0
2012-09-13 14:55:00,9.41,9.41,9.36,9.39,4336900.0,7.467,7.467,7.4274,7.4512,4336900.0
2012-09-13 15:00:00,9.38,9.39,9.37,9.39,2451300.0,7.4432,7.4512,7.4353,7.4512,2451300.0
2012-09-13 15:05:00,9.39,9.43,9.38,9.42,5423800.0,7.4512,7.4829,7.4432,7.475,5423800.0
2012-09-13 15:10:00,9.42,9.44,9.41,9.43,2753700.0,7.475,7.4908,7.467,7.4829,2753700.0
2012-09-13 15:15:00,9.43,9.43,9.37,9.38,4255400.0,7.4829,7.4829,7.4353,7.4432,4255400.0
2012-09-13 15:20:00,9.38,9.38,9.32,9.35,10270600.0,7.4432,7.4432,7.3956,7.4194,10270600.0
2012-09-13 15:25:00,9.33,9.36,9.33,9.35,4693200.0,7.4035,7.4274,7.4035,7.4194,4693200.0
2012-09-13 15:30:00,9.35,9.36,9.32,9.34,4645700.0,7.4194,7.4274,7.3956,7.4115,4645700.0
2012-09-13 15:35:00,9.34,9.39,9.34,9.39,3256000.0,7.4115,7.4512,7.4115,7.4512,3256000.0
2012-09-13 15:40:00,9.39,9.39,9.36,9.38,4292900.0,7.4512,7.4512,7.4274,7.4432,4292900.0
2012-09-13 15:45:00,9.38,9.41,9.37,9.41,5661300.0,7.4432,7.467,7.4353,7.467,5661300.0
2012-09-13 15:50:00,9.4,9.41,9.39,9.4,4913300.0,7.4591,7.467,7.4512,7.4591,4913300.0
2012-09-13 15:55:00,9.41,9.41,9.36,9.39,11129900.0,7.467,7.467,7.4274,7.4512,11129900.0
2012-09-14 09:30:00,9.6,9.66,9.56,9.65,24006400.0,7.6178,7.6654,7.5861,7.6575,24006400.0
2012-09-14 09:35:00,9.66,9.78,9.65,9.78,17572500.0,7.6654,7.7606,7.6575,7.7606,17572500.0
2012-09-14 09:40:00,9.77,9.79,9.72,9.76,10703400.0,7.7527,7.7686,7.713,7.7448,10703400.0
2012-09-14 09:45:00,9.76,9.77,9.72,9.74,7739400.0,7.7448,7.7527,7.713,7.7289,7739400.0
2012-09-14 09:50:00,9.73,9.74,9.69,9.71,7808300.0,7.721,7.7289,7.6892,7.7051,7808300.0
2012-09-14 09:55:00,9.7,9.72,9.65,9.67,10161100.0,7.6972,7.713,7.6575,7.6733,10161100.0
2012-09-14 10:00:00,9.67,9.7,9.65,9.69,6046800.0,7.6733,7.6972,7.6575,7.6892,6046800.0
2012-09-14 10:05:00,9.68,9.74,9.68,9.73,6300500.0,7.6813,7.7289,7.6813,7.721,6300500.0
2012-09-14 10:10:00,9.72,9.75,9.7,9.75,5928500.0,7.713,7.7368,7.6972,7.7368,5928500.0
2012-09-14 10:15:00,9.75,9.75,9.73,9.75,3941500.0,7.7368,7.7368,7.721,7.7368,3941500.0
2012-09-14 10:20:00,9.74,9.78,9.74,9.76,9508400.0,7.7289,7.7606,7.7289,7.7448,9508400.0
2012-09-14 10:25:00,9.75,9.76,9.72,9.72,4392400.0,7.7368,7.7448,7.713,7.713,4392400.0
2012-09-14 10:30:00,9.72,9.73,9.71,9.72,3423300.0,7.713,7.721,7.7051,7.713,3423300.0
2012-09-14 10:35:00,9.71,9.74,9.7,9.7,5300700.0,7.7051,7.7289,7.6972,7.6972,5300700.0
2012-09-14 10:40:00,9.71,9.71,9.65,9.66,6012700.0,7.7051,7.7051,7.6575,7.6654,6012700.0
2012-09-14 10:45:00,9.66,9.66,9.62,9.63,4975500.0,7.6654,7.6654,7.6337,7.6416,4975500.0
2012-09-14 10:50:00,9.63,9.64,9.58,9.6,6625200.0,7.6416,7.6495,7.6019,7.6178,6625200.0
2012-09-14 10:55:00,9.6,9.6,9.54,9.57,7169900.0,7.6178,7.6178,7.5702,7.594,7169900.0
2012-09-14 11:00:00,9.57,9.62,9.56,9.61,6045700.0,7.594,7.6337,7.5861,7.6257,6045700.0
2012-09-14 11:05:00,9.6,9.61,9.57,9.58,3758800.0,7.6178,7.6257,7.594,7.6019,3758800.0
2012-09-14 11:10:00,9.58,9.63,9.57,9.63,4126000.0,7.6019,7.6416,7.594,7.6416,4126000.0
2012-09-14 11:15:00,9.63,9.63,9.57,9.58,3843400.0,7.6416,7.6416,7.594,7.6019,3843400.0
2012-09-14 11:20:00,9.58,9.6,9.55,9.59,4168100.0,7.6019,7.6178,7.5781,7.6099,4168100.0
2012-09-14 11:25:00,9.58,9.61,9.57,9.58,2596400.0,7.6019,7.6257,7.594,7.6019,2596400.0
2012-09-14 11:30:00,9.58,9.59,9.56,9.57,2217800.0,7.6019,7.6099,7.5861,7.594,2217800.0
2012-09-14 11:35:00,9.58,9.6,9.56,9.56,2241700.0,7.6019,7.6178,7.5861,7.5861,2241700.0
2012-09-14 11:40:00,9.56,9.57,9.53,9.54,6727000.0,7.5861,7.594,7.5623,7.5702,6727000.0
2012-09-14 11:45:00,9.55,9.55,9.51,9.52,5640400.0,7.5781,7.5781,7.5464,7.5543,5640400.0
2012-09-14 11:50:00,9.51,9.52,9.46,9.49,6865800.0,7.5464,7.5543,7.5067,7.5305,6865800.0
2012-09-14 11:55:00,9.49,9.49,9.45,9.47,4366800.0,7.5305,7.5305,7.4988,7.5146,4366800.0
2012-09-14 12:00:00,9.47,9.53,9.47,9.51,3369300.0,7.5146,7.5623,7.5146,7.5464,3369300.0
2012-09-14 12:05:00,9.51,9.54,9.51,9.54,3056500.0,7.5464,7.5702,7.5464,7.5702,3056500.0
2012-09-14 12:10:00,9.54,9.54,9.52,9.52,2194700.0,7.5702,7.5702,7.5543,7.5543,2194700.0
2012-09-14 12:15:00,9.52,9.54,9.51,9.54,1446300.0,7.5543,7.5702,7.5464,7.5702,1446300.0
2012-09-14 12:20:00,9.54,9.58,9.53,9.57,3303300.0,7.5702,7.6019,7.5623,7.594,3303300.0
2012-09-14 12:25:00,9.57,9.58,9.56,9.57,2088000.0,7.594,7.6019,7.5861,7.594,2088000.0
2012-09-14 12:30:00,9.57,9.57,9.55,9.57,1583000.0,7.594,7.594,7.5781,7.594,1583000.0
2012-09-14 12:35:00,9.56,9.57,9.55,9.56,1863500.0,7.5861,7.594,7.5781,7.5861,1863500.0
2012-09-14 12:40:00,9.55,9.57,9.55,9.55,2765900.0,7.5781,7.594,7.5781,7.5781,2765900.0
2012-09-14 12:45:00,9.55,9.59,9.55,9.59,2729400.0,7.5781,7.6099,7.5781,7.6099,2729400.0
2012-09-14 12:50:00,9.59,9.63,9.58,9.61,5835400.0,7.6099,7.6416,7.6019,7.6257,5835400.0
2012-09-14 12:55:00,9.6,9.61,9.56,9.57,2360500.0,7.6178,7.6257,7.5861,7.594,2360500.0
2012-09-14 13:00:00,9.56,9.57,9.54,9.55,2677200.0,7.5861,7.594,7.5702,7.5781,2677200.0
2012-09-14 13:05:00,9.54,9.56,9.54,9.55,1344000.0,7.5702,7.5861,7.5702,7.5781,1344000.0
2012-09-14 13:10:00,9.54,9.55,9.54,9.55,588600.0,7.5702,7.5781,7.5702,7.5781,588600.0
2012-09-14 13:15:00,9.55,9.55,9.51,9.53,2327300.0,7.5781,7.5781,7.5464,7.5623,2327300.0
2012-09-14 13:20:00,9.53,9.54,9.49,9.49,2406300.0,7.5623,7.5702,7.5305,7.5305,2406300.0
2012-09-14 13:25:00,9.49,9.52,9.48,9.5,2404700.0,7.5305,7.5543,7.5226,7.5384,2404700.0
2012-09-14 13:30:00,9.49,9.52,9.49,9.52,1352800.0,7.5305,7.5543,7.5305,7.5543,1352800.0
2012-09-14 13:35:00,9.52,9.52,9.51,9.52,648200.0,7.5543,7.5543,7.5464,7.5543,648200.0
2012-09-14 13:40:00,9.51,9.52,9.51,9.52,761300.0,7.5464,7.5543,7.5464,7.5543,761300.0
2012-09-14 13:45:00,9.52,9.54,9.51,9.54,1787300.0,7.5543,7.5702,7.5464,7.5702,1787300.0
2012-09-14 13:50:00,9.54,9.55,9.53,9.55,1243100.0,7.5702,7.5781,7.5623,7.5781,1243100.0
2012-09-14 13:55:00,9.55,9.57,9.54,9.56,2494000.0,7.5781,7.594,7.5702,7.5861,2494000.0
2012-09-14 14:00:00,9.57,9.59,9.56,9.58,1574300.0,7.594,7.6099,7.5861,7.6019,1574300.0
2012-09-14 14:05:00,9.59,9.59,9.56,9.57,2206900.0,7.6099,7.6099,7.5861,7.594,2206900.0
2012-09-14 14:10:00,9.57,9.57,9.54,9.54,2224200.0,7.594,7.594,7.5702,7.5702,2224200.0
2012-09-14 14:15:00,9.54,9.57,9.54,9.55,908600.0,7.5702,7.594,7.5702,7.5781,908600.0
2012-09-14 14:20:00,9.55,9.57,9.55,9.57,936700.0,7.5781,7.594,7.5781,7.594,936700.0
2012-09-14 14:25:00,9.57,9.58,9.56,9.58,842700.0,7.594,7.6019,7.5861,7.6019,842700.0
2012-09-14 14:30:00,9.57,9.58,9.54,9.56,2468100.0,7.594,7.6019,7.5702,7.5861,2468100.0
2012-09-14 14:35:00,9.56,9.58,9.56,9.56,850200.0,7.5861,7.6019,7.5861,7.5861,850200.0
2012-09-14 14:40:00,9.56,9.57,9.55,9.57,1166100.0,7.5861,7.594,7.5781,7.594,1166100.0
2012-09-14 14:45:00,9.56,9.57,9.56,9.57,912800.0,7.5861,7.594,7.5861,7.594,912800.0
2012-09-14 14:50:00,9.57,9.57,9.54,9.56,1518200.0,7.594,7.594,7.5702,7.5861,1518200.0
2012-09-14 14:55:00,9.56,9.57,9.55,9.57,1163600.0,7.5861,7.594,7.5781,7.594,1163600.0
2012-09-14 15:00:00,9.56,9.57,9.55,9.57,1447300.0,7.5861,7.594,7.5781,7.594,1447300.0
2012-09-14 15:05:00,9.57,9.57,9.55,9.55,1473100.0,7.594,7.594,7.5781,7.5781,1473100.0
2012-09-14 15:10:00,9.55,9.57,9.54,9.56,2785000.0,7.5781,7.594,7.5702,7.5861,2785000.0
2012-09-14 15:15:00,9.56,9.56,9.54,9.55,1958400.0,7.5861,7.5861,7.5702,7.5781,1958400.0
2012-09-14 15:20:00,9.56,9.56,9.5,9.51,4172800.0,7.5861,7.5861,7.5384,7.5464,4172800.0
2012-09-14 15:25:00,9.51,9.53,9.5,9.52,3110600.0,7.5464,7.5623,7.5384,7.5543,3110600.0
2012-09-14 15:30:00,9.52,9.53,9.5,9.52,3021300.0,7.5543,7.5623,7.5384,7.5543,3021300.0
2012-09-14 15:35:00,9.52,9.55,9.51,9.53,3800300.0,7.5543,7.5781,7.5464,7.5623,3800300.0
2012-09-14 15:40:00,9.53,9.55,9.53,9.55,1889600.0,7.5623,7.5781,7.5623,7.5781,1889600.0
2012-09-14 15:45:00,9.54,9.55,9.5,9.52,3618300.0,7.5702,7.5781,7.5384,7.5543,3618300.0
2012-09-14 15:50:00,9.52,9.53,9.49,9.51,5832600.0,7.5543,7.5623,7.5305,7.5464,5832600.0
2012-09-14 15:55:00,9.51,9.55,9.5,9.55,8926100.0,7.5464,7.5781,7.5384,7.5781,8926100.0
2012-09-17 09:30:00,9.38,9.47,9.35,9.45,8523100.0,7.4432,7.5146,7.4194,7.4988,8523100.0
2012-09-17 09:35:00,9.46,9.49,9.44,9.46,4143900.0,7.5067,7.5305,7.4908,7.5067,4143900.0
2012-09-17 09:40:00,9.46,9.47,9.39,9.39,3818700.0,7.5067,7.5146,7.4512,7.4512,3818700.0
2012-09-17 09:45:00,9.39,9.4,9.34,9.35,6063100.0,7.4512,7.4591,7.4115,7.4194,6063100.0
2012-09-17 09:50:00,9.35,9.36,9.32,9.35,4500500.0,7.4194,7.4274,7.3956,7.4194,4500500.0
2012-09-17 09:55:00,9.35,9.36,9.33,9.33,2412400.0,7.4194,7.4274,7.4035,7.4035,2412400.0
2012-09-17 10:00:00,9.34,9.34,9.31,9.33,3842500.0,7.4115,7.4115,7.3877,7.4035,3842500.0
2012-09-17 10:05:00,9.33,9.34,9.29,9.31,4269100.0,7.4035,7.4115,7.3718,7.3877,4269100.0
2012-09-17 10:10:00,9.31,9.34,9.3,9.34,1903900.0,7.3877,7.4115,7.3797,7.4115,1903900.0
2012-09-17 10:15:00,9.34,9.35,9.33,9.35,1253500.0,7.4115,7.4194,7.4035,7.4194,1253500.0
2012-09-17 10:20:00,9.35,9.35,9.32,9.33,1547100.0,7.4194,7.4194,7.3956,7.4035,1547100.0
2012-09-17 10:25:00,9.33,9.39,9.33,9.39,3070900.0,7.4035,7.4512,7.4035,7.4512,3070900.0
2012-09-17 10:30:00,9.39,9.39,9.37,9.38,2029300.0,7.4512,7.4512,7.4353,7.4432,2029300.0
2012-09-17 10:35:00,9.38,9.39,9.35,9.35,1683600.0,7.4432,7.4512,7.4194,7.4194,1683600.0
2012-09-17 10:40:00,9.35,9.36,9.32,9.33,1905700.0,7.4194,7.4274,7.3956,7.4035,1905700.0
2012-09-17 10:45:00,9.33,9.36,9.31,9.36,2432800.0,7.4035,7.4274,7.3877,7.4274,2432800.0
2012-09-17 10:50:00,9.36,9.37,9.34,9.37,1508200.0,7.4274,7.4353,7.4115,7.4353,1508200.0
2012-09-17 10:55:00,9.37,9.37,9.36,9.36,1146800.0,7.4353,7.4353,7.4274,7.4274,1146800.0
2012-09-17 11:00:00,9.37,9.39,9.36,9.38,2104200.0,7.4353,7.4512,7.4274,7.4432,2104200.0
2012-09-17 11:05:00,9.38,9.39,9.37,9.37,1753500.0,7.4432,7.4512,7.4353,7.4353,1753500.0
2012-09-17 11:10:00,9.37,9.38,9.36,9.37,744300.0,7.4353,7.4432,7.4274,7.4353,744300.0
2012-09-17 11:15:00,9.38,9.38,9.36,9.37,1112600.0,7.4432,7.4432,7.4274,7.4353,1112600.0
2012-09-17 11:20:00,9.37,9.38,9.37,9.37,404900.0,7.4353,7.4432,7.4353,7.4353,404900.0
2012-09-17 11:25:00,9.37,9.38,9.36,9.36,787800.0,7.4353,7.4432,7.4274,7.4274,787800.0
2012-09-17 11:30:00,9.36,9.38,9.36,9.37,1014200.0,7.4274,7.4432,7.4274,7.4353,1014200.0
2012-09-17 11:35:00,9.37,9.38,9.36,9.37,954200.0,7.4353,7.4432,7.4274,7.4353,954200.0
2012-09-17 11:40:00,9.37,9.4,9.37,9.4,1121600.0,7.4353,7.4591,7.4353,7.4591,1121600.0
2012-09-17 11:45:00,9.39,9.4,9.38,9.38,925700.0,7.4512,7.4591,7.4432,7.4432,925700.0
2012-09-17 11:50:00,9.38,9.4,9.38,9.38,728700.0,7.4432,7.4591,7.4432,7.4432,728700.0
2012-09-17 11:55:00,9.38,9.39,9.37,9.38,1289200.0,7.4432,7.4512,7.4353,7.4432,1289200.0
2012-09-17 12:00:00,9.38,9.39,9.37,9.38,751800.0,7.4432,7.4512,7.4353,7.4432,751800.0
2012-09-17 12:05:00,9.39,9.39,9.38,9.38,583600.0,7.4512,7.4512,7.4432,7.4432,583600.0
2012-09-17 12:10:00,9.39,9.39,9.37,9.37,516500.0,7.4512,7.4512,7.4353,7.4353,516500.0
2012-09-17 12:15:00,9.37,9.38,9.37,9.38,412900.0,7.4353,7.4432,7.4353,7.4432,412900.0
2012-09-17 12:20:00,9.37,9.39,9.37,9.39,828600.0,7.4353,7.4512,7.4353,7.4512,828600.0
2012-09-17 12:25:00,9.38,9.39,9.37,9.38,998700.0,7.4432,7.4512,7.4353,7.4432,998700.0
2012-09-17 12:30:00,9.38,9.39,9.37,9.38,485700.0,7.4432,7.4512,7.4353,7.4432,485700.0
2012-09-17 12:35:00,9.38,9.39,9.38,9.38,490300.0,7.4432,7.4512,7.4432,7.4432,490300.0
2012-09-17 12:40:00,9.38,9.39,9.37,9.38,727600.0,7.4432,7.4512,7.4353,7.4432,727600.0
2012-09-17 12:45:00,9.38,9.39,9.37,9.38,534700.0,7.4432,7.4512,7.4353,7.4432,534700.0
2012-09-17 12:50:00,9.38,9.39,9.37,9.37,492100.0,7.4432,7.4512,7.4353,7.4353,492100.0
2012-09-17 12:55:00,9.37,9.38,9.36,9.36,772600.0,7.4353,7.4432,7.4274,7.4274,772600.0
2012-09-17 13:00:00,9.37,9.37,9.36,9.37,375300.0,7.4353,7.4353,7.4274,7.4353,375300.0
2012-09-17 13:05:00,9.37,9.37,9.36,9.36,498700.0,7.4353,7.4353,7.4274,7.4274,498700.0
2012-09-17 13:10:00,9.37,9.38,9.36,9.37,1042800.0,7.4353,7.4432,7.4274,7.4353,1042800.0
2012-09-17 13:15:00,9.37,9.37,9.36,9.37,363400.0,7.4353,7.4353,7.4274,7.4353,363400.0
2012-09-17 13:20:00,9.37,9.37,9.35,9.35,870800.0,7.4353,7.4353,7.4194,7.4194,870800.0
2012-09-17 13:25:00,9.35,9.36,9.34,9.34,1056500.0,7.4194,7.4274,7.4115,7.4115,1056500.0
2012-09-17 13:30:00,9.35,9.35,9.34,9.34,511700.0,7.4194,7.4194,7.4115,7.4115,511700.0
2012-09-17 13:35:00,9.34,9.35,9.34,9.34,341500.0,7.4115,7.4194,7.4115,7.4115,341500.0
2012-09-17 13:40:00,9.35,9.35,9.33,9.33,675000.0,7.4194,7.4194,7.4035,7.4035,675000.0
2012-09-17 13:45:00,9.33,9.34,9.33,9.33,396800.0,7.4035,7.4115,7.4035,7.4035,396800.0
2012-09-17 13:50:00,9.34,9.34,9.32,9.33,1160700.0,7.4115,7.4115,7.3956,7.4035,1160700.0
2012-09-17 13:55:00,9.32,9.34,9.32,9.32,1268000.0,7.3956,7.4115,7.3956,7.3956,1268000.0
2012-09-17 14:00:00,9.33,9.34,9.32,9.33,1012400.0,7.4035,7.4115,7.3956,7.4035,1012400.0
2012-09-17 14:05:00,9.33,9.33,9.31,9.31,1258100.0,7.4035,7.4035,7.3877,7.3877,1258100.0
2012-09-17 14:10:00,9.32,9.32,9.31,9.32,570800.0,7.3956,7.3956,7.3877,7.3956,570800.0
2012-09-17 14:15:00,9.32,9.33,9.31,9.33,1642500.0,7.3956,7.4035,7.3877,7.4035,1642500.0
2012-09-17 14:20:00,9.33,9.35,9.32,9.34,2253600.0,7.4035,7.4194,7.3956,7.4115,2253600.0
2012-09-17 14:25:00,9.34,9.34,9.31,9.32,939100.0,7.4115,7.4115,7.3877,7.3956,939100.0
2012-09-17 14:30:00,9.32,9.32,9.3,9.3,1712900.0,7.3956,7.3956,7.3797,7.3797,1712900.0
2012-09-17 14:35:00,9.3,9.31,9.29,9.29,1752600.0,7.3797,7.3877,7.3718,7.3718,1752600.0
2012-09-17 14:40:00,9.29,9.3,9.27,9.29,3496700.0,7.3718,7.3797,7.3559,7.3718,3496700.0
2012-09-17 14:45:00,9.29,9.31,9.29,9.3,1441000.0,7.3718,7.3877,7.3718,7.3797,1441000.0
2012-09-17 14:50:00,9.3,9.31,9.3,9.3,967900.0,7.3797,7.3877,7.3797,7.3797,967900.0
2012-09-17 14:55:00,9.3,9.31,9.28,9.29,1189900.0,7.3797,7.3877,7.3639,7.3718,1189900.0
2012-09-17 15:00:00,9.29,9.29,9.28,9.28,682600.0,7.3718,7.3718,7.3639,7.3639,682600.0
2012-09-17 15:05:00,9.29,9.3,9.28,9.29,1274100.0,7.3718,7.3797,7.3639,7.3718,1274100.0
2012-09-17 15:10:00,9.29,9.31,9.29,9.3,1064600.0,7.3718,7.3877,7.3718,7.3797,1064600.0
2012-09-17 15:15:00,9.3,9.31,9.29,9.29,675500.0,7.3797,7.3877,7.3718,7.3718,675500.0
2012-09-17 15:20:00,9.3,9.3,9.29,9.29,988200.0,7.3797,7.3797,7.3718,7.3718,988200.0
2012-09-17 15:25:00,9.29,9.3,9.28,9.29,1204800.0,7.3718,7.3797,7.3639,7.3718,1204800.0
2012-09-17 15:30:00,9.28,9.29,9.27,9.28,1833900.0,7.3639,7.3718,7.3559,7.3639,1833900.0
2012-09-17 15:35:00,9.28,9.31,9.27,9.31,2556700.0,7.3639,7.3877,7.3559,7.3877,2556700.0
2012-09-17 15:40:00,9.31,9.33,9.3,9.32,2498700.0,7.3877,7.4035,7.3797,7.3956,2498700.0
2012-09-17 15:45:00,9.32,9.34,9.31,9.34,1642800.0,7.3956,7.4115,7.3877,7.4115,1642800.0
2012-09-17 15:50:00,9.33,9.34,9.33,9.34,1838600.0,7.4035,7.4115,7.4035,7.4115,1838600.0
2012-09-17 15:55:00,9.34,9.34,9.3,9.31,6763700.0,7.4115,7.4115,7.3797,7.3877,6763700.0
2012-09-18 09:30:00,9.15,9.19,9.11,9.18,11088900.0,7.2607,7.2925,7.229,7.2845,11088900.0
2012-09-18 09:35:00,9.17,9.2,9.15,9.17,4737900.0,7.2766,7.3004,7.2607,7.2766,4737900.0
2012-09-18 09:40:00,9.16,9.18,9.15,9.17,2529900.0,7.2687,7.2845,7.2607,7.2766,2529900.0
2012-09-18 09:45:00,9.16,9.18,9.09,9.11,7975100.0,7.2687,7.2845,7.2131,7.229,7975100.0
2012-09-18 09:50:00,9.11,9.16,9.1,9.15,5178700.0,7.229,7.2687,7.221,7.2607,5178700.0
2012-09-18 09:55:00,9.15,9.16,9.13,9.14,2528600.0,7.2607,7.2687,7.2448,7.2528,2528600.0
2012-09-18 10:00:00,9.15,9.17,9.13,9.15,2870700.0,7.2607,7.2766,7.2448,7.2607,2870700.0
2012-09-18 10:05:00,9.15,9.15,9.12,9.13,2302500.0,7.2607,7.2607,7.2369,7.2448,2302500.0
2012-09-18 10:10:00,9.13,9.14,9.12,9.14,1545400.0,7.2448,7.2528,7.2369,7.2528,1545400.0
2012-09-18 10:15:00,9.14,9.16,9.13,9.15,2476200.0,7.2528,7.2687,7.2448,7.2607,2476200.0
2012-09-18 10:20:00,9.15,9.16,9.14,9.16,1659200.0,7.2607,7.2687,7.2528,7.2687,1659200.0
2012-09-18 10:25:00,9.16,9.2,9.15,9.19,3265100.0,7.2687,7.3004,7.2607,7.2925,3265100.0
2012-09-18 10:30:00,9.19,9.23,9.18,9.21,5763000.0,7.2925,7.3242,7.2845,7.3083,5763000.0
2012-09-18 10:35:00,9.2,9.24,9.2,9.21,2783800.0,7.3004,7.3321,7.3004,7.3083,2783800.0
2012-09-18 10:40:00,9.21,9.22,9.21,9.21,939700.0,7.3083,7.3163,7.3083,7.3083,939700.0
2012-09-18 10:45:00,9.22,9.22,9.19,9.21,1836900.0,7.3163,7.3163,7.2925,7.3083,1836900.0
2012-09-18 10:50:00,9.21,9.23,9.2,9.23,1856900.0,7.3083,7.3242,7.3004,7.3242,1856900.0
2012-09-18 10:55:00,9.23,9.26,9.22,9.26,3469800.0,7.3242,7.348,7.3163,7.348,3469800.0
2012-09-18 11:00:00,9.26,9.27,9.25,9.26,1872200.0,7.348,7.3559,7.3401,7.348,1872200.0
2012-09-18 11:05:00,9.26,9.26,9.23,9.24,2090400.0,7.348,7.348,7.3242,7.3321,2090400.0
2012-09-18 11:10:00,9.23,9.27,9.23,9.27,2064800.0,7.3242,7.3559,7.3242,7.3559,2064800.0
2012-09-18 11:15:00,9.27,9.29,9.26,9.28,3294800.0,7.3559,7.3718,7.348,7.3639,3294800.0
2012-09-18 11:20:00,9.28,9.29,9.28,9.28,1098900.0,7.3639,7.3718,7.3639,7.3639,1098900.0
2012-09-18 11:25:00,9.29,9.29,9.27,9.29,1070100.0,7.3718,7.3718,7.3559,7.3718,1070100.0
2012-09-18 11:30:00,9.29,9.29,9.25,9.26,2386700.0,7.3718,7.3718,7.3401,7.348,2386700.0
2012-09-18 11:35:00,9.25,9.27,9.25,9.25,1184300.0,7.3401,7.3559,7.3401,7.3401,1184300.0
2012-09-18 11:40:00,9.25,9.26,9.24,9.25,991400.0,7.3401,7.348,7.3321,7.3401,991400.0
2012-09-18 11:45:00,9.25,9.26,9.25,9.26,479500.0,7.3401,7.348,7.3401,7.348,479500.0
2012-09-18 11:50:00,9.26,9.26,9.25,9.26,606100.0,7.348,7.348,7.3401,7.348,606100.0
2012-09-18 11:55:00,9.26,9.27,9.23,9.24,1634700.0,7.348,7.3559,7.3242,7.3321,1634700.0
2012-09-18 12:00:00,9.24,9.25,9.23,9.24,726700.0,7.3321,7.3401,7.3242,7.3321,726700.0
2012-09-18 12:05:00,9.23,9.24,9.23,9.23,589600.0,7.3242,7.3321,7.3242,7.3242,589600.0
2012-09-18 12:10:00,9.24,9.24,9.2,9.2,1365200.0,7.3321,7.3321,7.3004,7.3004,1365200.0
2012-09-18 12:15:00,9.2,9.22,9.18,9.18,2158800.0,7.3004,7.3163,7.2845,7.2845,2158800.0
2012-09-18 12:20:00,9.18,9.21,9.18,9.21,676100.0,7.2845,7.3083,7.2845,7.3083,676100.0
2012-09-18 12:25:00,9.21,9.21,9.18,9.19,848400.0,7.3083,7.3083,7.2845,7.2925,848400.0
2012-09-18 12:30:00,9.19,9.2,9.18,9.19,846200.0,7.2925,7.3004,7.2845,7.2925,846200.0
2012-09-18 12:35:00,9.2,9.2,9.19,9.2,491400.0,7.3004,7.3004,7.2925,7.3004,491400.0
2012-09-18 12:40:00,9.2,9.21,9.19,9.2,924100.0,7.3004,7.3083,7.2925,7.3004,924100.0
2012-09-18 12:45:00,9.2,9.22,9.2,9.2,1354100.0,7.3004,7.3163,7.3004,7.3004,1354100.0
2012-09-18 12:50:00,9.21,9.22,9.2,9.22,1143500.0,7.3083,7.3163,7.3004,7.3163,1143500.0
2012-09-18 12:55:00,9.22,9.23,9.21,9.22,789300.0,7.3163,7.3242,7.3083,7.3163,789300.0
2012-09-18 13:00:00,9.22,9.23,9.22,9.22,252900.0,7.3163,7.3242,7.3163,7.3163,252900.0
2012-09-18 13:05:00,9.22,9.23,9.2,9.21,979200.0,7.3163,7.3242,7.3004,7.3083,979200.0
2012-09-18 13:10:00,9.21,9.22,9.21,9.21,119900.0,7.3083,7.3163,7.3083,7.3083,119900.0
2012-09-18 13:15:00,9.22,9.23,9.21,9.21,611900.0,7.3163,7.3242,7.3083,7.3083,611900.0
2012-09-18 13:20:00,9.21,9.22,9.19,9.19,811800.0,7.3083,7.3163,7.2925,7.2925,811800.0
2012-09-18 13:25:00,9.2,9.2,9.19,9.2,263900.0,7.3004,7.3004,7.2925,7.3004,263900.0
2012-09-18 13:30:00,9.2,9.2,9.19,9.2,350500.0,7.3004,7.3004,7.2925,7.3004,350500.0
2012-09-18 13:35:00,9.2,9.2,9.19,9.2,472700.0,7.3004,7.3004,7.2925,7.3004,472700.0
2012-09-18 13:40:00,9.2,9.2,9.17,9.17,1471700.0,7.3004,7.3004,7.2766,7.2766,1471700.0
2012-09-18 13:45:00,9.18,9.18,9.17,9.17,864100.0,7.2845,7.2845,7.2766,7.2766,864100.0
2012-09-18 13:50:00,9.17,9.18,9.17,9.18,755200.0,7.2766,7.2845,7.2766,7.2845,755200.0
2012-09-18 13:55:00,9.18,9.18,9.17,9.17,603600.0,7.2845,7.2845,7.2766,7.2766,603600.0
2012-09-18 14:00:00,9.18,9.2,9.17,9.18,2229400.0,7.2845,7.3004,7.2766,7.2845,2229400.0
2012-09-18 14:05:00,9.18,9.19,9.17,9.19,718500.0,7.2845,7.2925,7.2766,7.2925,718500.0
2012-09-18 14:10:00,9.18,9.2,9.18,9.2,1023400.0,7.2845,7.3004,7.2845,7.3004,1023400.0
2012-09-18 14:15:00,9.19,9.2,9.19,9.2,663900.0,7.2925,7.3004,7.2925,7.3004,663900.0
2012-09-18 14:20:00,9.2,9.2,9.19,9.2,516200.0,7.3004,7.3004,7.2925,7.3004,516200.0
2012-09-18 14:25:00,9.2,9.21,9.19,9.2,1260200.0,7.3004,7.3083,7.2925,7.3004,1260200.0
2012-09-18 14:30:00,9.2,9.2,9.18,9.18,588900.0,7.3004,7.3004,7.2845,7.2845,588900.0
2012-09-18 14:35:00,9.19,9.19,9.16,9.17,1325000.0,7.2925,7.2925,7.2687,7.2766,1325000.0
2012-09-18 14:40:00,9.17,9.19,9.16,9.18,1011000.0,7.2766,7.2925,7.2687,7.2845,1011000.0
2012-09-18 14:45:00,9.18,9.19,9.18,9.19,847300.0,7.2845,7.2925,7.2845,7.2925,847300.0
2012-09-18 14:50:00,9.19,9.19,9.17,9.18,851600.0,7.2925,7.2925,7.2766,7.2845,851600.0
2012-09-18 14:55:00,9.18,9.19,9.17,9.19,669000.0,7.2845,7.2925,7.2766,7.2925,669000.0
2012-09-18 15:00:00,9.19,9.19,9.18,9.18,765200.0,7.2925,7.2925,7.2845,7.2845,765200.0
2012-09-18 15:05:00,9.18,9.19,9.18,9.19,1219300.0,7.2845,7.2925,7.2845,7.2925,1219300.0
2012-09-18 15:10:00,9.19,9.2,9.18,9.2,896500.0,7.2925,7.3004,7.2845,7.3004,896500.0
2012-09-18 15:15:00,9.2,9.2,9.17,9.18,1804200.0,7.3004,7.3004,7.2766,7.2845,1804200.0
2012-09-18 15:20:00,9.18,9.18,9.17,9.18,458800.0,7.2845,7.2845,7.2766,7.2845,458800.0
2012-09-18 15:25:00,9.18,9.19,9.17,9.19,1559100.0,7.2845,7.2925,7.2766,7.2925,1559100.0
2012-09-18 15:30:00,9.19,9.2,9.17,9.2,2425900.0,7.2925,7.3004,7.2766,7.3004,2425900.0
2012-09-18 15:35:00,9.2,9.2,9.18,9.2,1477200.0,7.3004,7.3004,7.2845,7.3004,1477200.0
2012-09-18 15:40:00,9.2,9.2,9.18,9.2,2005100.0,7.3004,7.3004,7.2845,7.3004,2005100.0
2012-09-18 15:45:00,9.2,9.22,9.19,9.21,4053200.0,7.3004,7.3163,7.2925,7.3083,4053200.0
2012-09-18 15:50:00,9.21,9.23,9.21,9.22,2508500.0,7.3083,7.3242,7.3083,7.3163,2508500.0
2012-09-18 15:55:00,9.22,9.25,9.22,9.24,5226700.0,7.3163,7.3401,7.3163,7.3321,5226700.0
2012-09-19 09:30:00,9.33,9.35,9.29,9.3,6535700.0,7.4035,7.4194,7.3718,7.3797,6535700.0
2012-09-19 09:35:00,9.29,9.34,9.28,9.29,3984600.0,7.3718,7.4115,7.3639,7.3718,3984600.0
2012-09-19 09:40:00,9.29,9.29,9.26,9.27,2436900.0,7.3718,7.3718,7.348,7.3559,2436900.0
2012-09-19 09:45:00,9.27,9.3,9.27,9.28,1781500.0,7.3559,7.3797,7.3559,7.3639,1781500.0
2012-09-19 09:50:00,9.28,9.31,9.28,9.31,1865000.0,7.3639,7.3877,7.3639,7.3877,1865000.0
2012-09-19 09:55:00,9.3,9.34,9.3,9.34,2064100.0,7.3797,7.4115,7.3797,7.4115,2064100.0
2012-09-19 10:00:00,9.34,9.43,9.33,9.43,8635500.0,7.4115,7.4829,7.4035,7.4829,8635500.0
2012-09-19 10:05:00,9.43,9.44,9.41,9.43,4687000.0,7.4829,7.4908,7.467,7.4829,4687000.0
2012-09-19 10:10:00,9.44,9.46,9.4,9.42,3956700.0,7.4908,7.5067,7.4591,7.475,3956700.0
2012-09-19 10:15:00,9.42,9.44,9.41,9.44,2557100.0,7.475,7.4908,7.467,7.4908,2557100.0
2012-09-19 10:20:00,9.44,9.44,9.41,9.42,2170700.0,7.4908,7.4908,7.467,7.475,2170700.0
2012-09-19 10:25:00,9.42,9.44,9.4,9.4,2109700.0,7.475,7.4908,7.4591,7.4591,2109700.0
2012-09-19 10:30:00,9.4,9.41,9.37,9.38,3146800.0,7.4591,7.467,7.4353,7.4432,3146800.0
2012-09-19 10:35:00,9.38,9.42,9.37,9.42,3189600.0,7.4432,7.475,7.4353,7.475,3189600.0
2012-09-19 10:40:00,9.42,9.43,9.39,9.4,1887100.0,7.475,7.4829,7.4512,7.4591,1887100.0
2012-09-19 10:45:00,9.41,9.42,9.39,9.4,1069900.0,7.467,7.475,7.4512,7.4591,1069900.0
2012-09-19 10:50:00,9.41,9.41,9.38,9.39,1613600.0,7.467,7.467,7.4432,7.4512,1613600.0
2012-09-19 10:55:00,9.38,9.4,9.38,9.39,783000.0,7.4432,7.4591,7.4432,7.4512,783000.0
2012-09-19 11:00:00,9.4,9.4,9.39,9.39,875200.0,7.4591,7.4591,7.4512,7.4512,875200.0
2012-09-19 11:05:00,9.39,9.41,9.39,9.41,1370000.0,7.4512,7.467,7.4512,7.467,1370000.0
2012-09-19 11:10:00,9.4,9.41,9.4,9.41,426800.0,7.4591,7.467,7.4591,7.467,426800.0
2012-09-19 11:15:00,9.41,9.41,9.39,9.41,1336800.0,7.467,7.467,7.4512,7.467,1336800.0
2012-09-19 11:20:00,9.41,9.43,9.4,9.42,1554400.0,7.467,7.4829,7.4591,7.475,1554400.0
2012-09-19 11:25:00,9.42,9.42,9.39,9.39,1553100.0,7.475,7.475,7.4512,7.4512,1553100.0
2012-09-19 11:30:00,9.39,9.4,9.38,9.39,982400.0,7.4512,7.4591,7.4432,7.4512,982400.0
2012-09-19 11:35:00,9.39,9.41,9.38,9.4,1025300.0,7.4512,7.467,7.4432,7.4591,1025300.0
2012-09-19 11:40:00,9.41,9.41,9.4,9.41,526300.0,7.467,7.467,7.4591,7.467,526300.0
2012-09-19 11:45:00,9.41,9.41,9.4,9.41,429300.0,7.467,7.467,7.4591,7.467,429300.0
2012-09-19 11:50:00,9.41,9.41,9.4,9.41,445500.0,7.467,7.467,7.4591,7.467,445500.0
2012-09-19 11:55:00,9.41,9.41,9.37,9.37,1522800.0,7.467,7.467,7.4353,7.4353,1522800.0
2012-09-19 12:00:00,9.37,9.38,9.36,9.38,1472000.0,7.4353,7.4432,7.4274,7.4432,1472000.0
2012-09-19 12:05:00,9.38,9.38,9.37,9.38,436800.0,7.4432,7.4432,7.4353,7.4432,436800.0
2012-09-19 12:10:00,9.38,9.38,9.37,9.38,246900.0,7.4432,7.4432,7.4353,7.4432,246900.0
2012-09-19 12:15:00,9.38,9.38,9.37,9.38,189800.0,7.4432,7.4432,7.4353,7.4432,189800.0
2012-09-19 12:20:00,9.38,9.38,9.37,9.38,1076800.0,7.4432,7.4432,7.4353,7.4432,1076800.0
2012-09-19 12:25:00,9.38,9.39,9.37,9.39,1423400.0,7.4432,7.4512,7.4353,7.4512,1423400.0
2012-09-19 12:30:00,9.39,9.39,9.38,9.39,355300.0,7.4512,7.4512,7.4432,7.4512,355300.0
2012-09-19 12:35:00,9.39,9.4,9.38,9.39,1128600.0,7.4512,7.4591,7.4432,7.4512,1128600.0
2012-09-19 12:40:00,9.4,9.4,9.39,9.4,443400.0,7.4591,7.4591,7.4512,7.4591,443400.0
2012-09-19 12:45:00,9.4,9.4,9.39,9.39,443400.0,7.4591,7.4591,7.4512,7.4512,443400.0
2012-09-19 12:50:00,9.4,9.4,9.39,9.39,467800.0,7.4591,7.4591,7.4512,7.4512,467800.0
2012-09-19 12:55:00,9.39,9.4,9.39,9.39,436100.0,7.4512,7.4591,7.4512,7.4512,436100.0
2012-09-19 13:00:00,9.4,9.4,9.39,9.4,356400.0,7.4591,7.4591,7.4512,7.4591,356400.0
2012-09-19 13:05:00,9.39,9.4,9.36,9.37,1469800.0,7.4512,7.4591,7.4274,7.4353,1469800.0
2012-09-19 13:10:00,9.36,9.37,9.36,9.36,790200.0,7.4274,7.4353,7.4274,7.4274,790200.0
2012-09-19 13:15:00,9.37,9.37,9.34,9.34,1727800.0,7.4353,7.4353,7.4115,7.4115,1727800.0
2012-09-19 13:20:00,9.35,9.35,9.33,9.33,825900.0,7.4194,7.4194,7.4035,7.4035,825900.0
2012-09-19 13:25:00,9.34,9.34,9.31,9.33,1989200.0,7.4115,7.4115,7.3877,7.4035,1989200.0
2012-09-19 13:30:00,9.32,9.34,9.32,9.34,1159300.0,7.3956,7.4115,7.3956,7.4115,1159300.0
2012-09-19 13:35:00,9.34,9.34,9.32,9.32,968600.0,7.4115,7.4115,7.3956,7.3956,968600.0
2012-09-19 13:40:00,9.32,9.34,9.31,9.33,1287100.0,7.3956,7.4115,7.3877,7.4035,1287100.0
2012-09-19 13:45:00,9.33,9.33,9.31,9.32,1142100.0,7.4035,7.4035,7.3877,7.3956,1142100.0
2012-09-19 13:50:00,9.32,9.34,9.31,9.33,924500.0,7.3956,7.4115,7.3877,7.4035,924500.0
2012-09-19 13:55:00,9.33,9.34,9.3,9.3,2076000.0,7.4035,7.4115,7.3797,7.3797,2076000.0
2012-09-19 14:00:00,9.3,9.31,9.3,9.3,524900.0,7.3797,7.3877,7.3797,7.3797,524900.0
2012-09-19 14:05:00,9.3,9.31,9.3,9.3,664700.0,7.3797,7.3877,7.3797,7.3797,664700.0
2012-09-19 14:10:00,9.3,9.32,9.3,9.3,1608900.0,7.3797,7.3956,7.3797,7.3797,1608900.0
2012-09-19 14:15:00,9.3,9.32,9.3,9.32,968500.0,7.3797,7.3956,7.3797,7.3956,968500.0
2012-09-19 14:20:00,9.32,9.32,9.31,9.32,873000.0,7.3956,7.3956,7.3877,7.3956,873000.0
2012-09-19 14:25:00,9.32,9.33,9.31,9.31,1488000.0,7.3956,7.4035,7.3877,7.3877,1488000.0
2012-09-19 14:30:00,9.31,9.32,9.31,9.31,258200.0,7.3877,7.3956,7.3877,7.3877,258200.0
2012-09-19 14:35:00,9.31,9.32,9.3,9.31,1066100.0,7.3877,7.3956,7.3797,7.3877,1066100.0
2012-09-19 14:40:00,9.31,9.33,9.29,9.33,2092900.0,7.3877,7.4035,7.3718,7.4035,2092900.0
2012-09-19 14:45:00,9.33,9.34,9.32,9.34,953100.0,7.4035,7.4115,7.3956,7.4115,953100.0
2012-09-19 14:50:00,9.34,9.34,9.32,9.33,1478400.0,7.4115,7.4115,7.3956,7.4035,1478400.0
2012-09-19 14:55:00,9.33,9.34,9.33,9.33,736400.0,7.4035,7.4115,7.4035,7.4035,736400.0
2012-09-19 15:00:00,9.34,9.34,9.32,9.33,754300.0,7.4115,7.4115,7.3956,7.4035,754300.0
2012-09-19 15:05:00,9.33,9.34,9.32,9.32,670100.0,7.4035,7.4115,7.3956,7.3956,670100.0
2012-09-19 15:10:00,9.33,9.34,9.32,9.33,998900.0,7.4035,7.4115,7.3956,7.4035,998900.0
2012-09-19 15:15:00,9.33,9.33,9.32,9.33,274800.0,7.4035,7.4035,7.3956,7.4035,274800.0
2012-09-19 15:20:00,9.33,9.33,9.32,9.33,626800.0,7.4035,7.4035,7.3956,7.4035,626800.0
2012-09-19 15:25:00,9.33,9.33,9.32,9.33,678800.0,7.4035,7.4035,7.3956,7.4035,678800.0
2012-09-19 15:30:00,9.32,9.33,9.3,9.31,2058500.0,7.3956,7.4035,7.3797,7.3877,2058500.0
2012-09-19 15:35:00,9.31,9.32,9.3,9.31,1402300.0,7.3877,7.3956,7.3797,7.3877,1402300.0
2012-09-19 15:40:00,9.32,9.34,9.31,9.33,1799100.0,7.3956,7.4115,7.3877,7.4035,1799100.0
2012-09-19 15:45:00,9.34,9.34,9.32,9.33,1431500.0,7.4115,7.4115,7.3956,7.4035,1431500.0
2012-09-19 15:50:00,9.33,9.34,9.3,9.31,2287000.0,7.4035,7.4115,7.3797,7.3877,2287000.0
2012-09-19 15:55:00,9.31,9.32,9.28,9.29,5255900.0,7.3877,7.3956,7.3639,7.3718,5255900.0
2012-09-20 09:30:00,9.14,9.16,9.09,9.1,7710800.0,7.2528,7.2687,7.2131,7.221,7710800.0
2012-09-20 09:35:00,9.09,9.14,9.08,9.14,4691200.0,7.2131,7.2528,7.2052,7.2528,4691200.0
2012-09-20 09:40:00,9.14,9.15,9.12,9.12,2497800.0,7.2528,7.2607,7.2369,7.2369,2497800.0
2012-09-20 09:45:00,9.12,9.16,9.1,9.1,2916400.0,7.2369,7.2687,7.221,7.221,2916400.0
2012-09-20 09:50:00,9.11,9.12,9.09,9.1,2576300.0,7.229,7.2369,7.2131,7.221,2576300.0
2012-09-20 09:55:00,9.11,9.14,9.1,9.13,1848900.0,7.229,7.2528,7.221,7.2448,1848900.0
2012-09-20 10:00:00,9.13,9.18,9.13,9.15,3360000.0,7.2448,7.2845,7.2448,7.2607,3360000.0
2012-09-20 10:05:00,9.16,9.16,9.14,9.16,1877100.0,7.2687,7.2687,7.2528,7.2687,1877100.0
2012-09-20 10:10:00,9.16,9.19,9.15,9.18,2088900.0,7.2687,7.2925,7.2607,7.2845,2088900.0
2012-09-20 10:15:00,9.19,9.19,9.15,9.16,1751900.0,7.2925,7.2925,7.2607,7.2687,1751900.0
2012-09-20 10:20:00,9.16,9.16,9.15,9.16,1695800.0,7.2687,7.2687,7.2607,7.2687,1695800.0
2012-09-20 10:25:00,9.16,9.17,9.15,9.15,1269900.0,7.2687,7.2766,7.2607,7.2607,1269900.0
2012-09-20 10:30:00,9.16,9.16,9.14,9.15,1228600.0,7.2687,7.2687,7.2528,7.2607,1228600.0
2012-09-20 10:35:00,9.16,9.17,9.14,9.17,1965700.0,7.2687,7.2766,7.2528,7.2766,1965700.0
2012-09-20 10:40:00,9.17,9.18,9.16,9.17,1957800.0,7.2766,7.2845,7.2687,7.2766,1957800.0
2012-09-20 10:45:00,9.17,9.18,9.16,9.17,1135100.0,7.2766,7.2845,7.2687,7.2766,1135100.0
2012-09-20 10:50:00,9.18,9.18,9.16,9.18,1598900.0,7.2845,7.2845,7.2687,7.2845,1598900.0
2012-09-20 10:55:00,9.18,9.19,9.17,9.19,1205000.0,7.2845,7.2925,7.2766,7.2925,1205000.0
2012-09-20 11:00:00,9.19,9.2,9.18,9.19,1671200.0,7.2925,7.3004,7.2845,7.2925,1671200.0
2012-09-20 11:05:00,9.19,9.19,9.17,9.17,1017600.0,7.2925,7.2925,7.2766,7.2766,1017600.0
2012-09-20 11:10:00,9.18,9.18,9.16,9.16,1248100.0,7.2845,7.2845,7.2687,7.2687,1248100.0
2012-09-20 11:15:00,9.16,9.17,9.15,9.16,1041600.0,7.2687,7.2766,7.2607,7.2687,1041600.0
2012-09-20 11:20:00,9.16,9.16,9.15,9.15,504700.0,7.2687,7.2687,7.2607,7.2607,504700.0
2012-09-20 11:25:00,9.16,9.17,9.15,9.15,1168500.0,7.2687,7.2766,7.2607,7.2607,1168500.0
2012-09-20 11:30:00,9.16,9.17,9.15,9.17,526600.0,7.2687,7.2766,7.2607,7.2766,526600.0
2012-09-20 11:35:00,9.17,9.18,9.16,9.18,1080800.0,7.2766,7.2845,7.2687,7.2845,1080800.0
2012-09-20 11:40:00,9.18,9.19,9.17,9.19,607200.0,7.2845,7.2925,7.2766,7.2925,607200.0
2012-09-20 11:45:00,9.19,9.19,9.18,9.19,679300.0,7.2925,7.2925,7.2845,7.2925,679300.0
2012-09-20 11:50:00,9.19,9.19,9.18,9.18,308900.0,7.2925,7.2925,7.2845,7.2845,308900.0
2012-09-20 11:55:00,9.19,9.19,9.18,9.18,363800.0,7.2925,7.2925,7.2845,7.2845,363800.0
2012-09-20 12:00:00,9.18,9.21,9.18,9.21,1077400.0,7.2845,7.3083,7.2845,7.3083,1077400.0
2012-09-20 12:05:00,9.21,9.22,9.2,9.21,1330000.0,7.3083,7.3163,7.3004,7.3083,1330000.0
2012-09-20 12:10:00,9.21,9.21,9.2,9.2,877200.0,7.3083,7.3083,7.3004,7.3004,877200.0
2012-09-20 12:15:00,9.21,9.21,9.19,9.19,599400.0,7.3083,7.3083,7.2925,7.2925,599400.0
2012-09-20 12:20:00,9.19,9.21,9.19,9.2,1195300.0,7.2925,7.3083,7.2925,7.3004,1195300.0
2012-09-20 12:25:00,9.19,9.2,9.17,9.18,1355600.0,7.2925,7.3004,7.2766,7.2845,1355600.0
2012-09-20 12:30:00,9.17,9.18,9.16,9.18,1054100.0,7.2766,7.2845,7.2687,7.2845,1054100.0
2012-09-20 12:35:00,9.18,9.18,9.17,9.18,303900.0,7.2845,7.2845,7.2766,7.2845,303900.0
2012-09-20 12:40:00,9.18,9.18,9.17,9.18,403600.0,7.2845,7.2845,7.2766,7.2845,403600.0
2012-09-20 12:45:00,9.18,9.19,9.16,9.16,890700.0,7.2845,7.2925,7.2687,7.2687,890700.0
2012-09-20 12:50:00,9.16,9.18,9.16,9.18,417600.0,7.2687,7.2845,7.2687,7.2845,417600.0
2012-09-20 12:55:00,9.18,9.18,9.17,9.18,362600.0,7.2845,7.2845,7.2766,7.2845,362600.0
2012-09-20 13:00:00,9.17,9.18,9.17,9.18,317300.0,7.2766,7.2845,7.2766,7.2845,317300.0
2012-09-20 13:05:00,9.18,9.18,9.17,9.18,145500.0,7.2845,7.2845,7.2766,7.2845,145500.0
2012-09-20 13:10:00,9.18,9.19,9.17,9.19,463300.0,7.2845,7.2925,7.2766,7.2925,463300.0
2012-09-20 13:15:00,9.19,9.19,9.18,9.18,226500.0,7.2925,7.2925,7.2845,7.2845,226500.0
2012-09-20 13:20:00,9.19,9.19,9.18,9.19,157400.0,7.2925,7.2925,7.2845,7.2925,157400.0
2012-09-20 13:25:00,9.19,9.2,9.18,9.2,606900.0,7.2925,7.3004,7.2845,7.3004,606900.0
2012-09-20 13:30:00,9.2,9.2,9.19,9.2,313200.0,7.3004,7.3004,7.2925,7.3004,313200.0
2012-09-20 13:35:00,9.2,9.23,9.19,9.22,1430700.0,7.3004,7.3242,7.2925,7.3163,1430700.0
2012-09-20 13:40:00,9.22,9.23,9.22,9.22,743900.0,7.3163,7.3242,7.3163,7.3163,743900.0
2012-09-20 13:45:00,9.23,9.23,9.21,9.21,668900.0,7.3242,7.3242,7.3083,7.3083,668900.0
2012-09-20 13:50:00,9.21,9.22,9.21,9.21,290700.0,7.3083,7.3163,7.3083,7.3083,290700.0
2012-09-20 13:55:00,9.21,9.22,9.2,9.21,2376100.0,7.3083,7.3163,7.3004,7.3083,2376100.0
2012-09-20 14:00:00,9.21,9.22,9.2,9.21,578800.0,7.3083,7.3163,7.3004,7.3083,578800.0
2012-09-20 14:05:00,9.21,9.21,9.2,9.2,265700.0,7.3083,7.3083,7.3004,7.3004,265700.0
2012-09-20 14:10:00,9.21,9.22,9.2,9.21,957900.0,7.3083,7.3163,7.3004,7.3083,957900.0
2012-09-20 14:15:00,9.21,9.22,9.21,9.21,276400.0,7.3083,7.3163,7.3083,7.3083,276400.0
2012-09-20 14:20:00,9.21,9.23,9.21,9.23,552700.0,7.3083,7.3242,7.3083,7.3242,552700.0
2012-09-20 14:25:00,9.22,9.24,9.22,9.23,1614700.0,7.3163,7.3321,7.3163,7.3242,1614700.0
2012-09-20 14:30:00,9.24,9.24,9.22,9.23,920900.0,7.3321,7.3321,7.3163,7.3242,920900.0
2012-09-20 14:35:00,9.24,9.24,9.22,9.22,501700.0,7.3321,7.3321,7.3163,7.3163,501700.0
2012-09-20 14:40:00,9.22,9.23,9.21,9.21,635700.0,7.3163,7.3242,7.3083,7.3083,635700.0
2012-09-20 14:45:00,9.21,9.23,9.21,9.22,874600.0,7.3083,7.3242,7.3083,7.3163,874600.0
2012-09-20 14:50:00,9.22,9.23,9.21,9.22,521800.0,7.3163,7.3242,7.3083,7.3163,521800.0
2012-09-20 14:55:00,9.22,9.22,9.21,9.21,594400.0,7.3163,7.3163,7.3083,7.3083,594400.0
2012-09-20 15:00:00,9.22,9.23,9.21,9.21,779800.0,7.3163,7.3242,7.3083,7.3083,779800.0
2012-09-20 15:05:00,9.21,9.23,9.21,9.22,942200.0,7.3083,7.3242,7.3083,7.3163,942200.0
2012-09-20 15:10:00,9.22,9.24,9.22,9.24,1603300.0,7.3163,7.3321,7.3163,7.3321,1603300.0
2012-09-20 15:15:00,9.24,9.24,9.23,9.24,486300.0,7.3321,7.3321,7.3242,7.3321,486300.0
2012-09-20 15:20:00,9.24,9.25,9.23,9.25,1346300.0,7.3321,7.3401,7.3242,7.3401,1346300.0
2012-09-20 15:25:00,9.25,9.25,9.22,9.22,2385000.0,7.3401,7.3401,7.3163,7.3163,2385000.0
2012-09-20 15:30:00,9.22,9.23,9.22,9.23,531600.0,7.3163,7.3242,7.3163,7.3242,531600.0
2012-09-20 15:35:00,9.23,9.24,9.2,9.21,2701800.0,7.3242,7.3321,7.3004,7.3083,2701800.0
2012-09-20 15:40:00,9.21,9.21,9.2,9.21,573500.0,7.3083,7.3083,7.3004,7.3083,573500.0
2012-09-20 15:45:00,9.21,9.21,9.18,9.19,2210200.0,7.3083,7.3083,7.2845,7.2925,2210200.0
2012-09-20 15:50:00,9.18,9.2,9.18,9.19,3348700.0,7.2845,7.3004,7.2845,7.2925,3348700.0
2012-09-20 15:55:00,9.19,9.2,9.18,9.2,4073000.0,7.2925,7.3004,7.2845,7.3004,4073000.0
2012-09-21 09:30:00,9.35,9.35,9.27,9.33,17950300.0,7.4194,7.4194,7.3559,7.4035,17950300.0
2012-09-21 09:35:00,9.32,9.35,9.3,9.31,3843600.0,7.3956,7.4194,7.3797,7.3877,3843600.0
2012-09-21 09:40:00,9.32,9.33,9.28,9.3,3010700.0,7.3956,7.4035,7.3639,7.3797,3010700.0
2012-09-21 09:45:00,9.29,9.3,9.26,9.29,2749000.0,7.3718,7.3797,7.348,7.3718,2749000.0
2012-09-21 09:50:00,9.29,9.3,9.27,9.3,1987700.0,7.3718,7.3797,7.3559,7.3797,1987700.0
2012-09-21 09:55:00,9.3,9.3,9.28,9.3,1358300.0,7.3797,7.3797,7.3639,7.3797,1358300.0
2012-09-21 10:00:00,9.29,9.3,9.25,9.25,2321500.0,7.3718,7.3797,7.3401,7.3401,2321500.0
2012-09-21 10:05:00,9.25,9.29,9.25,9.29,1172800.0,7.3401,7.3718,7.3401,7.3718,1172800.0
2012-09-21 10:10:00,9.29,9.29,9.26,9.27,969100.0,7.3718,7.3718,7.348,7.3559,969100.0
2012-09-21 10:15:00,9.27,9.27,9.25,9.26,912700.0,7.3559,7.3559,7.3401,7.348,912700.0
2012-09-21 10:20:00,9.26,9.27,9.25,9.26,492800.0,7.348,7.3559,7.3401,7.348,492800.0
2012-09-21 10:25:00,9.27,9.29,9.26,9.27,1273200.0,7.3559,7.3718,7.348,7.3559,1273200.0
2012-09-21 10:30:00,9.28,9.29,9.23,9.25,3162100.0,7.3639,7.3718,7.3242,7.3401,3162100.0
2012-09-21 10:35:00,9.24,9.25,9.24,9.25,595300.0,7.3321,7.3401,7.3321,7.3401,595300.0
2012-09-21 10:40:00,9.24,9.25,9.21,9.22,1870900.0,7.3321,7.3401,7.3083,7.3163,1870900.0
2012-09-21 10:45:00,9.21,9.23,9.21,9.22,874300.0,7.3083,7.3242,7.3083,7.3163,874300.0
2012-09-21 10:50:00,9.21,9.22,9.19,9.2,2363600.0,7.3083,7.3163,7.2925,7.3004,2363600.0
2012-09-21 10:55:00,9.19,9.21,9.16,9.17,2916100.0,7.2925,7.3083,7.2687,7.2766,2916100.0
2012-09-21 11:00:00,9.16,9.18,9.14,9.17,3125700.0,7.2687,7.2845,7.2528,7.2766,3125700.0
2012-09-21 11:05:00,9.16,9.18,9.16,9.17,1381800.0,7.2687,7.2845,7.2687,7.2766,1381800.0
2012-09-21 11:10:00,9.17,9.17,9.16,9.17,858200.0,7.2766,7.2766,7.2687,7.2766,858200.0
2012-09-21 11:15:00,9.17,9.19,9.16,9.18,1437200.0,7.2766,7.2925,7.2687,7.2845,1437200.0
2012-09-21 11:20:00,9.19,9.2,9.17,9.2,1447000.0,7.2925,7.3004,7.2766,7.3004,1447000.0
2012-09-21 11:25:00,9.19,9.2,9.19,9.2,474000.0,7.2925,7.3004,7.2925,7.3004,474000.0
2012-09-21 11:30:00,9.2,9.21,9.19,9.21,983500.0,7.3004,7.3083,7.2925,7.3083,983500.0
2012-09-21 11:35:00,9.21,9.22,9.21,9.21,863300.0,7.3083,7.3163,7.3083,7.3083,863300.0
2012-09-21 11:40:00,9.22,9.22,9.21,9.22,333200.0,7.3163,7.3163,7.3083,7.3163,333200.0
2012-09-21 11:45:00,9.22,9.23,9.21,9.22,947400.0,7.3163,7.3242,7.3083,7.3163,947400.0
2012-09-21 11:50:00,9.22,9.22,9.2,9.21,914600.0,7.3163,7.3163,7.3004,7.3083,914600.0
2012-09-21 11:55:00,9.21,9.22,9.2,9.21,1385500.0,7.3083,7.3163,7.3004,7.3083,1385500.0
2012-09-21 12:00:00,9.22,9.22,9.21,9.21,214500.0,7.3163,7.3163,7.3083,7.3083,214500.0
2012-09-21 12:05:00,9.21,9.22,9.19,9.2,959100.0,7.3083,7.3163,7.2925,7.3004,959100.0
2012-09-21 12:10:00,9.2,9.2,9.19,9.19,467300.0,7.3004,7.3004,7.2925,7.2925,467300.0
2012-09-21 12:15:00,9.2,9.2,9.19,9.19,296900.0,7.3004,7.3004,7.2925,7.2925,296900.0
2012-09-21 12:20:00,9.19,9.2,9.19,9.2,742200.0,7.2925,7.3004,7.2925,7.3004,742200.0
2012-09-21 12:25:00,9.2,9.2,9.18,9.18,713800.0,7.3004,7.3004,7.2845,7.2845,713800.0
2012-09-21 12:30:00,9.19,9.2,9.18,9.19,493900.0,7.2925,7.3004,7.2845,7.2925,493900.0
2012-09-21 12:35:00,9.2,9.2,9.19,9.2,271000.0,7.3004,7.3004,7.2925,7.3004,271000.0
2012-09-21 12:40:00,9.2,9.2,9.19,9.2,251800.0,7.3004,7.3004,7.2925,7.3004,251800.0
2012-09-21 12:45:00,9.2,9.2,9.19,9.2,213800.0,7.3004,7.3004,7.2925,7.3004,213800.0
2012-09-21 12:50:00,9.2,9.2,9.19,9.19,127900.0,7.3004,7.3004,7.2925,7.2925,127900.0
2012-09-21 12:55:00,9.2,9.2,9.18,9.18,932600.0,7.3004,7.3004,7.2845,7.2845,932600.0
2012-09-21 13:00:00,9.19,9.19,9.18,9.18,237600.0,7.2925,7.2925,7.2845,7.2845,237600.0
2012-09-21 13:05:00,9.18,9.19,9.18,9.19,182400.0,7.2845,7.2925,7.2845,7.2925,182400.0
2012-09-21 13:10:00,9.19,9.19,9.18,9.18,191400.0,7.2925,7.2925,7.2845,7.2845,191400.0
2012-09-21 13:15:00,9.18,9.19,9.18,9.19,219600.0,7.2845,7.2925,7.2845,7.2925,219600.0
2012-09-21 13:20:00,9.19,9.19,9.18,9.19,497100.0,7.2925,7.2925,7.2845,7.2925,497100.0
2012-09-21 13:25:00,9.19,9.19,9.17,9.18,747900.0,7.2925,7.2925,7.2766,7.2845,747900.0
2012-09-21 13:30:00,9.18,9.18,9.17,9.18,462700.0,7.2845,7.2845,7.2766,7.2845,462700.0
2012-09-21 13:35:00,9.18,9.19,9.17,9.19,397600.0,7.2845,7.2925,7.2766,7.2925,397600.0
2012-09-21 13:40:00,9.19,9.2,9.18,9.2,445100.0,7.2925,7.3004,7.2845,7.3004,445100.0
2012-09-21 13:45:00,9.2,9.2,9.18,9.18,798100.0,7.3004,7.3004,7.2845,7.2845,798100.0
2012-09-21 13:50:00,9.18,9.19,9.18,9.18,213900.0,7.2845,7.2925,7.2845,7.2845,213900.0
2012-09-21 13:55:00,9.19,9.19,9.18,9.19,199500.0,7.2925,7.2925,7.2845,7.2925,199500.0
2012-09-21 14:00:00,9.18,9.19,9.18,9.18,231600.0,7.2845,7.2925,7.2845,7.2845,231600.0
2012-09-21 14:05:00,9.18,9.19,9.17,9.17,566400.0,7.2845,7.2925,7.2766,7.2766,566400.0
2012-09-21 14:10:00,9.17,9.18,9.17,9.17,273300.0,7.2766,7.2845,7.2766,7.2766,273300.0
2012-09-21 14:15:00,9.17,9.18,9.15,9.16,1629600.0,7.2766,7.2845,7.2607,7.2687,1629600.0
2012-09-21 14:20:00,9.16,9.17,9.15,9.15,1223500.0,7.2687,7.2766,7.2607,7.2607,1223500.0
2012-09-21 14:25:00,9.15,9.16,9.15,9.16,670100.0,7.2607,7.2687,7.2607,7.2687,670100.0
2012-09-21 14:30:00,9.15,9.16,9.14,9.14,1614200.0,7.2607,7.2687,7.2528,7.2528,1614200.0
2012-09-21 14:35:00,9.14,9.15,9.13,9.13,1113700.0,7.2528,7.2607,7.2448,7.2448,1113700.0
2012-09-21 14:40:00,9.13,9.14,9.13,9.14,1034000.0,7.2448,7.2528,7.2448,7.2528,1034000.0
2012-09-21 14:45:00,9.14,9.16,9.13,9.16,1242200.0,7.2528,7.2687,7.2448,7.2687,1242200.0
2012-09-21 14:50:00,9.16,9.16,9.14,9.14,1004200.0,7.2687,7.2687,7.2528,7.2528,1004200.0
2012-09-21 14:55:00,9.15,9.15,9.14,9.14,501500.0,7.2607,7.2607,7.2528,7.2528,501500.0
2012-09-21 15:00:00,9.14,9.15,9.13,9.13,2235800.0,7.2528,7.2607,7.2448,7.2448,2235800.0
2012-09-21 15:05:00,9.13,9.14,9.13,9.13,616700.0,7.2448,7.2528,7.2448,7.2448,616700.0
2012-09-21 15:10:00,9.13,9.14,9.13,9.14,867600.0,7.2448,7.2528,7.2448,7.2528,867600.0
2012-09-21 15:15:00,9.14,9.14,9.13,9.14,1381000.0,7.2528,7.2528,7.2448,7.2528,1381000.0
2012-09-21 15:20:00,9.13,9.14,9.12,9.12,2343100.0,7.2448,7.2528,7.2369,7.2369,2343100.0
2012-09-21 15:25:00,9.13,9.13,9.11,9.12,1548200.0,7.2448,7.2448,7.229,7.2369,1548200.0
2012-09-21 15:30:00,9.12,9.13,9.11,9.13,1488900.0,7.2369,7.2448,7.229,7.2448,1488900.0
2012-09-21 15:35:00,9.13,9.13,9.12,9.13,1330400.0,7.2448,7.2448,7.2369,7.2448,1330400.0
2012-09-21 15:40:00,9.13,9.13,9.11,9.12,2180400.0,7.2448,7.2448,7.229,7.2369,2180400.0
2012-09-21 15:45:00,9.12,9.13,9.11,9.12,2784700.0,7.2369,7.2448,7.229,7.2369,2784700.0
2012-09-21 15:50:00,9.11,9.13,9.1,9.11,4389200.0,7.229,7.2448,7.221,7.229,4389200.0
2012-09-21 15:55:00,9.11,9.12,9.08,9.1,11469900.0,7.229,7.2369,7.2052,7.221,11469900.0
2012-09-24 09:30:00,8.99,9.02,8.95,9.01,7467600.0,7.1338,7.1576,7.102,7.1496,7467600.0
2012-09-24 09:35:00,9.02,9.03,9.0,9.01,4467700.0,7.1576,7.1655,7.1417,7.1496,4467700.0
2012-09-24 09:40:00,9.01,9.03,9.0,9.03,1844500.0,7.1496,7.1655,7.1417,7.1655,1844500.0
2012-09-24 09:45:00,9.03,9.05,9.01,9.04,2612800.0,7.1655,7.1814,7.1496,7.1734,2612800.0
2012-09-24 09:50:00,9.04,9.06,9.03,9.05,2115900.0,7.1734,7.1893,7.1655,7.1814,2115900.0
2012-09-24 09:55:00,9.05,9.07,9.05,9.07,890300.0,7.1814,7.1972,7.1814,7.1972,890300.0
2012-09-24 10:00:00,9.07,9.09,9.06,9.09,1785300.0,7.1972,7.2131,7.1893,7.2131,1785300.0
2012-09-24 10:05:00,9.08,9.1,9.08,9.09,2075100.0,7.2052,7.221,7.2052,7.2131,2075100.0
2012-09-24 10:10:00,9.08,9.1,9.08,9.09,1907400.0,7.2052,7.221,7.2052,7.2131,1907400.0
2012-09-24 10:15:00,9.1,9.1,9.08,9.1,1452100.0,7.221,7.221,7.2052,7.221,1452100.0
2012-09-24 10:20:00,9.1,9.1,9.08,9.09,1321600.0,7.221,7.221,7.2052,7.2131,1321600.0
2012-09-24 10:25:00,9.09,9.15,9.08,9.13,4258700.0,7.2131,7.2607,7.2052,7.2448,4258700.0
2012-09-24 10:30:00,9.13,9.16,9.12,9.14,2876900.0,7.2448,7.2687,7.2369,7.2528,2876900.0
2012-09-24 10:35:00,9.14,9.14,9.13,9.14,730200.0,7.2528,7.2528,7.2448,7.2528,730200.0
2012-09-24 10:40:00,9.14,9.14,9.13,9.14,443100.0,7.2528,7.2528,7.2448,7.2528,443100.0
2012-09-24 10:45:00,9.14,9.16,9.13,9.14,1897200.0,7.2528,7.2687,7.2448,7.2528,1897200.0
2012-09-24 10:50:00,9.14,9.17,9.14,9.17,969100.0,7.2528,7.2766,7.2528,7.2766,969100.0
2012-09-24 10:55:00,9.17,9.2,9.16,9.18,2876500.0,7.2766,7.3004,7.2687,7.2845,2876500.0
2012-09-24 11:00:00,9.18,9.19,9.18,9.18,779400.0,7.2845,7.2925,7.2845,7.2845,779400.0
2012-09-24 11:05:00,9.19,9.19,9.17,9.18,987000.0,7.2925,7.2925,7.2766,7.2845,987000.0
2012-09-24 11:10:00,9.18,9.18,9.14,9.14,1733200.0,7.2845,7.2845,7.2528,7.2528,1733200.0
2012-09-24 11:15:00,9.15,9.15,9.13,9.13,821700.0,7.2607,7.2607,7.2448,7.2448,821700.0
2012-09-24 11:20:00,9.13,9.17,9.13,9.17,1734000.0,7.2448,7.2766,7.2448,7.2766,1734000.0
2012-09-24 11:25:00,9.17,9.17,9.14,9.15,1568300.0,7.2766,7.2766,7.2528,7.2607,1568300.0
2012-09-24 11:30:00,9.16,9.16,9.15,9.16,208300.0,7.2687,7.2687,7.2607,7.2687,208300.0
2012-09-24 11:35:00,9.16,9.16,9.15,9.16,386400.0,7.2687,7.2687,7.2607,7.2687,386400.0
2012-09-24 11:40:00,9.16,9.17,9.15,9.17,1077300.0,7.2687,7.2766,7.2607,7.2766,1077300.0
2012-09-24 11:45:00,9.17,9.17,9.15,9.16,709700.0,7.2766,7.2766,7.2607,7.2687,709700.0
2012-09-24 11:50:00,9.15,9.16,9.14,9.15,807500.0,7.2607,7.2687,7.2528,7.2607,807500.0
2012-09-24 11:55:00,9.15,9.15,9.14,9.14,446800.0,7.2607,7.2607,7.2528,7.2528,446800.0
2012-09-24 12:00:00,9.14,9.15,9.14,9.15,509100.0,7.2528,7.2607,7.2528,7.2607,509100.0
2012-09-24 12:05:00,9.14,9.15,9.14,9.15,984100.0,7.2528,7.2607,7.2528,7.2607,984100.0
2012-09-24 12:10:00,9.15,9.16,9.14,9.14,797000.0,7.2607,7.2687,7.2528,7.2528,797000.0
2012-09-24 12:15:00,9.14,9.15,9.14,9.15,296400.0,7.2528,7.2607,7.2528,7.2607,296400.0
2012-09-24 12:20:00,9.14,9.15,9.14,9.14,259500.0,7.2528,7.2607,7.2528,7.2528,259500.0
2012-09-24 12:25:00,9.14,9.15,9.14,9.14,657600.0,7.2528,7.2607,7.2528,7.2528,657600.0
2012-09-24 12:30:00,9.14,9.15,9.09,9.09,1909000.0,7.2528,7.2607,7.2131,7.2131,1909000.0
2012-09-24 12:35:00,9.1,9.11,9.09,9.1,865400.0,7.221,7.229,7.2131,7.221,865400.0
2012-09-24 12:40:00,9.11,9.11,9.1,9.11,393200.0,7.229,7.229,7.221,7.229,393200.0
2012-09-24 12:45:00,9.11,9.11,9.1,9.11,631400.0,7.229,7.229,7.221,7.229,631400.0
2012-09-24 12:50:00,9.1,9.11,9.1,9.11,299900.0,7.221,7.229,7.221,7.229,299900.0
2012-09-24 12:55:00,9.11,9.11,9.1,9.11,388600.0,7.229,7.229,7.221,7.229,388600.0
2012-09-24 13:00:00,9.11,9.11,9.1,9.11,305800.0,7.229,7.229,7.221,7.229,305800.0
2012-09-24 13:05:00,9.11,9.11,9.1,9.11,192700.0,7.229,7.229,7.221,7.229,192700.0
2012-09-24 13:10:00,9.11,9.11,9.1,9.11,310900.0,7.229,7.229,7.221,7.229,310900.0
2012-09-24 13:15:00,9.11,9.11,9.09,9.1,986800.0,7.229,7.229,7.2131,7.221,986800.0
2012-09-24 13:20:00,9.1,9.1,9.09,9.1,175800.0,7.221,7.221,7.2131,7.221,175800.0
2012-09-24 13:25:00,9.09,9.1,9.09,9.1,213400.0,7.2131,7.221,7.2131,7.221,213400.0
2012-09-24 13:30:00,9.1,9.1,9.05,9.05,1638700.0,7.221,7.221,7.1814,7.1814,1638700.0
2012-09-24 13:35:00,9.06,9.06,9.05,9.05,412500.0,7.1893,7.1893,7.1814,7.1814,412500.0
2012-09-24 13:40:00,9.05,9.06,9.04,9.05,1254800.0,7.1814,7.1893,7.1734,7.1814,1254800.0
2012-09-24 13:45:00,9.04,9.05,9.03,9.04,1754100.0,7.1734,7.1814,7.1655,7.1734,1754100.0
2012-09-24 13:50:00,9.03,9.05,9.03,9.05,779100.0,7.1655,7.1814,7.1655,7.1814,779100.0
2012-09-24 13:55:00,9.05,9.06,9.04,9.05,716500.0,7.1814,7.1893,7.1734,7.1814,716500.0
2012-09-24 14:00:00,9.05,9.06,9.03,9.04,1288400.0,7.1814,7.1893,7.1655,7.1734,1288400.0
2012-09-24 14:05:00,9.04,9.06,9.04,9.05,1076900.0,7.1734,7.1893,7.1734,7.1814,1076900.0
2012-09-24 14:10:00,9.05,9.06,9.04,9.05,921400.0,7.1814,7.1893,7.1734,7.1814,921400.0
2012-09-24 14:15:00,9.05,9.08,9.04,9.07,1202400.0,7.1814,7.2052,7.1734,7.1972,1202400.0
2012-09-24 14:20:00,9.08,9.09,9.07,9.09,875100.0,7.2052,7.2131,7.1972,7.2131,875100.0
2012-09-24 14:25:00,9.09,9.11,9.08,9.1,1157400.0,7.2131,7.229,7.2052,7.221,1157400.0
2012-09-24 14:30:00,9.1,9.15,9.1,9.13,2685800.0,7.221,7.2607,7.221,7.2448,2685800.0
2012-09-24 14:35:00,9.14,9.16,9.13,9.16,1409200.0,7.2528,7.2687,7.2448,7.2687,1409200.0
2012-09-24 14:40:00,9.15,9.17,9.14,9.14,1526500.0,7.2607,7.2766,7.2528,7.2528,1526500.0
2012-09-24 14:45:00,9.14,9.15,9.14,9.14,704500.0,7.2528,7.2607,7.2528,7.2528,704500.0
2012-09-24 14:50:00,9.15,9.17,9.14,9.16,1522900.0,7.2607,7.2766,7.2528,7.2687,1522900.0
2012-09-24 14:55:00,9.15,9.17,9.15,9.16,919200.0,7.2607,7.2766,7.2607,7.2687,919200.0
2012-09-24 15:00:00,9.15,9.16,9.12,9.13,1191000.0,7.2607,7.2687,7.2369,7.2448,1191000.0
2012-09-24 15:05:00,9.13,9.14,9.12,9.14,611500.0,7.2448,7.2528,7.2369,7.2528,611500.0
2012-09-24 15:10:00,9.13,9.14,9.1,9.12,1261100.0,7.2448,7.2528,7.221,7.2369,1261100.0
2012-09-24 15:15:00,9.12,9.13,9.11,9.13,713100.0,7.2369,7.2448,7.229,7.2448,713100.0
2012-09-24 15:20:00,9.13,9.13,9.12,9.13,439700.0,7.2448,7.2448,7.2369,7.2448,439700.0
2012-09-24 15:25:00,9.13,9.15,9.12,9.13,1275700.0,7.2448,7.2607,7.2369,7.2448,1275700.0
2012-09-24 15:30:00,9.13,9.13,9.11,9.13,856400.0,7.2448,7.2448,7.229,7.2448,856400.0
2012-09-24 15:35:00,9.13,9.14,9.11,9.13,856100.0,7.2448,7.2528,7.229,7.2448,856100.0
2012-09-24 15:40:00,9.14,9.14,9.12,9.13,1164300.0,7.2528,7.2528,7.2369,7.2448,1164300.0
2012-09-24 15:45:00,9.13,9.13,9.11,9.11,1218300.0,7.2448,7.2448,7.229,7.229,1218300.0
2012-09-24 15:50:00,9.12,9.12,9.08,9.09,3654600.0,7.2369,7.2369,7.2052,7.2131,3654600.0
2012-09-24 15:55:00,9.1,9.11,9.09,9.11,3870100.0,7.221,7.229,7.2131,7.229,3870100.0
2012-09-25 09:30:00,9.17,9.2,9.13,9.16,3876800.0,7.2766,7.3004,7.2448,7.2687,3876800.0
2012-09-25 09:35:00,9.15,9.2,9.15,9.18,1835700.0,7.2607,7.3004,7.2607,7.2845,1835700.0
2012-09-25 09:40:00,9.18,9.21,9.16,9.21,2265000.0,7.2845,7.3083,7.2687,7.3083,2265000.0
2012-09-25 09:45:00,9.21,9.21,9.18,9.19,1751600.0,7.3083,7.3083,7.2845,7.2925,1751600.0
2012-09-25 09:50:00,9.2,9.2,9.16,9.17,1429400.0,7.3004,7.3004,7.2687,7.2766,1429400.0
2012-09-25 09:55:00,9.17,9.17,9.12,9.17,2782000.0,7.2766,7.2766,7.2369,7.2766,2782000.0
2012-09-25 10:00:00,9.17,9.21,9.17,9.18,3440600.0,7.2766,7.3083,7.2766,7.2845,3440600.0
2012-09-25 10:05:00,9.18,9.2,9.17,9.18,2366800.0,7.2845,7.3004,7.2766,7.2845,2366800.0
2012-09-25 10:10:00,9.19,9.19,9.13,9.13,2919400.0,7.2925,7.2925,7.2448,7.2448,2919400.0
2012-09-25 10:15:00,9.13,9.16,9.1,9.11,3574700.0,7.2448,7.2687,7.221,7.229,3574700.0
2012-09-25 10:20:00,9.12,9.14,9.11,9.13,1319400.0,7.2369,7.2528,7.229,7.2448,1319400.0
2012-09-25 10:25:00,9.12,9.15,9.1,9.1,2124700.0,7.2369,7.2607,7.221,7.221,2124700.0
2012-09-25 10:30:00,9.11,9.12,9.1,9.11,1362400.0,7.229,7.2369,7.221,7.229,1362400.0
2012-09-25 10:35:00,9.11,9.14,9.1,9.13,1454500.0,7.229,7.2528,7.221,7.2448,1454500.0
2012-09-25 10:40:00,9.13,9.14,9.11,9.13,951200.0,7.2448,7.2528,7.229,7.2448,951200.0
2012-09-25 10:45:00,9.14,9.16,9.13,9.15,1346300.0,7.2528,7.2687,7.2448,7.2607,1346300.0
2012-09-25 10:50:00,9.15,9.16,9.13,9.15,2606500.0,7.2607,7.2687,7.2448,7.2607,2606500.0
2012-09-25 10:55:00,9.15,9.16,9.14,9.16,1364900.0,7.2607,7.2687,7.2528,7.2687,1364900.0
2012-09-25 11:00:00,9.15,9.17,9.14,9.17,773000.0,7.2607,7.2766,7.2528,7.2766,773000.0
2012-09-25 11:05:00,9.16,9.17,9.15,9.16,658300.0,7.2687,7.2766,7.2607,7.2687,658300.0
2012-09-25 11:10:00,9.16,9.16,9.14,9.15,597400.0,7.2687,7.2687,7.2528,7.2607,597400.0
2012-09-25 11:15:00,9.14,9.15,9.14,9.15,497200.0,7.2528,7.2607,7.2528,7.2607,497200.0
2012-09-25 11:20:00,9.14,9.15,9.13,9.13,743200.0,7.2528,7.2607,7.2448,7.2448,743200.0
2012-09-25 11:25:00,9.14,9.14,9.13,9.13,251200.0,7.2528,7.2528,7.2448,7.2448,251200.0
2012-09-25 11:30:00,9.13,9.14,9.11,9.14,1955600.0,7.2448,7.2528,7.229,7.2528,1955600.0
2012-09-25 11:35:00,9.14,9.15,9.13,9.14,586600.0,7.2528,7.2607,7.2448,7.2528,586600.0
2012-09-25 11:40:00,9.14,9.15,9.13,9.13,450900.0,7.2528,7.2607,7.2448,7.2448,450900.0
2012-09-25 11:45:00,9.14,9.14,9.12,9.12,713300.0,7.2528,7.2528,7.2369,7.2369,713300.0
2012-09-25 11:50:00,9.13,9.13,9.12,9.13,295900.0,7.2448,7.2448,7.2369,7.2448,295900.0
2012-09-25 11:55:00,9.13,9.13,9.12,9.13,437900.0,7.2448,7.2448,7.2369,7.2448,437900.0
2012-09-25 12:00:00,9.13,9.14,9.1,9.11,1176000.0,7.2448,7.2528,7.221,7.229,1176000.0
2012-09-25 12:05:00,9.1,9.12,9.1,9.12,866900.0,7.221,7.2369,7.221,7.2369,866900.0
2012-09-25 12:10:00,9.11,9.12,9.1,9.12,737700.0,7.229,7.2369,7.221,7.2369,737700.0
2012-09-25 12:15:00,9.11,9.12,9.08,9.09,2574100.0,7.229,7.2369,7.2052,7.2131,2574100.0
2012-09-25 12:20:00,9.1,9.11,9.09,9.1,750000.0,7.221,7.229,7.2131,7.221,750000.0
2012-09-25 12:25:00,9.11,9.11,9.08,9.08,1144700.0,7.229,7.229,7.2052,7.2052,1144700.0
2012-09-25 12:30:00,9.08,9.11,9.08,9.1,1234000.0,7.2052,7.229,7.2052,7.221,1234000.0
2012-09-25 12:35:00,9.09,9.1,9.06,9.06,1740600.0,7.2131,7.221,7.1893,7.1893,1740600.0
2012-09-25 12:40:00,9.06,9.07,9.04,9.06,2787300.0,7.1893,7.1972,7.1734,7.1893,2787300.0
2012-09-25 12:45:00,9.05,9.06,9.04,9.05,1507700.0,7.1814,7.1893,7.1734,7.1814,1507700.0
2012-09-25 12:50:00,9.05,9.06,9.04,9.04,983100.0,7.1814,7.1893,7.1734,7.1734,983100.0
2012-09-25 12:55:00,9.04,9.07,9.04,9.06,907700.0,7.1734,7.1972,7.1734,7.1893,907700.0
2012-09-25 13:00:00,9.06,9.07,9.05,9.06,531600.0,7.1893,7.1972,7.1814,7.1893,531600.0
2012-09-25 13:05:00,9.06,9.07,9.05,9.07,1054000.0,7.1893,7.1972,7.1814,7.1972,1054000.0
2012-09-25 13:10:00,9.07,9.07,9.05,9.06,664100.0,7.1972,7.1972,7.1814,7.1893,664100.0
2012-09-25 13:15:00,9.06,9.06,9.04,9.05,571000.0,7.1893,7.1893,7.1734,7.1814,571000.0
2012-09-25 13:20:00,9.04,9.05,9.03,9.05,1186600.0,7.1734,7.1814,7.1655,7.1814,1186600.0
2012-09-25 13:25:00,9.04,9.05,9.04,9.04,647900.0,7.1734,7.1814,7.1734,7.1734,647900.0
2012-09-25 13:30:00,9.04,9.07,9.04,9.07,935900.0,7.1734,7.1972,7.1734,7.1972,935900.0
2012-09-25 13:35:00,9.07,9.08,9.05,9.05,855700.0,7.1972,7.2052,7.1814,7.1814,855700.0
2012-09-25 13:40:00,9.05,9.06,9.03,9.04,892700.0,7.1814,7.1893,7.1655,7.1734,892700.0
2012-09-25 13:45:00,9.03,9.05,9.02,9.04,1133400.0,7.1655,7.1814,7.1576,7.1734,1133400.0
2012-09-25 13:50:00,9.04,9.05,9.03,9.04,625600.0,7.1734,7.1814,7.1655,7.1734,625600.0
2012-09-25 13:55:00,9.04,9.05,9.04,9.04,223000.0,7.1734,7.1814,7.1734,7.1734,223000.0
2012-09-25 14:00:00,9.05,9.05,9.03,9.03,563500.0,7.1814,7.1814,7.1655,7.1655,563500.0
2012-09-25 14:05:00,9.03,9.04,9.02,9.02,954600.0,7.1655,7.1734,7.1576,7.1576,954600.0
2012-09-25 14:10:00,9.02,9.04,9.02,9.03,521200.0,7.1576,7.1734,7.1576,7.1655,521200.0
2012-09-25 14:15:00,9.04,9.04,9.0,9.0,1330300.0,7.1734,7.1734,7.1417,7.1417,1330300.0
2012-09-25 14:20:00,9.0,9.02,8.98,9.02,3987000.0,7.1417,7.1576,7.1258,7.1576,3987000.0
2012-09-25 14:25:00,9.02,9.02,8.99,9.02,1276300.0,7.1576,7.1576,7.1338,7.1576,1276300.0
2012-09-25 14:30:00,9.01,9.02,9.0,9.01,850600.0,7.1496,7.1576,7.1417,7.1496,850600.0
2012-09-25 14:35:00,9.02,9.03,9.01,9.02,1168800.0,7.1576,7.1655,7.1496,7.1576,1168800.0
2012-09-25 14:40:00,9.01,9.02,9.01,9.01,416800.0,7.1496,7.1576,7.1496,7.1496,416800.0
2012-09-25 14:45:00,9.01,9.02,8.99,9.02,1744400.0,7.1496,7.1576,7.1338,7.1576,1744400.0
2012-09-25 14:50:00,9.01,9.02,8.99,8.99,1195300.0,7.1496,7.1576,7.1338,7.1338,1195300.0
2012-09-25 14:55:00,8.99,9.0,8.98,8.98,1564400.0,7.1338,7.1417,7.1258,7.1258,1564400.0
2012-09-25 15:00:00,8.98,9.0,8.98,9.0,1225600.0,7.1258,7.1417,7.1258,7.1417,1225600.0
2012-09-25 15:05:00,8.99,9.0,8.96,8.97,3115200.0,7.1338,7.1417,7.1099,7.1179,3115200.0
2012-09-25 15:10:00,8.96,8.97,8.93,8.94,4139100.0,7.1099,7.1179,7.0861,7.0941,4139100.0
2012-09-25 15:15:00,8.94,8.96,8.91,8.91,3357800.0,7.0941,7.1099,7.0703,7.0703,3357800.0
2012-09-25 15:20:00,8.91,8.96,8.91,8.95,3751300.0,7.0703,7.1099,7.0703,7.102,3751300.0
2012-09-25 15:25:00,8.95,8.95,8.93,8.95,1723800.0,7.102,7.102,7.0861,7.102,1723800.0
2012-09-25 15:30:00,8.94,8.97,8.93,8.96,3535900.0,7.0941,7.1179,7.0861,7.1099,3535900.0
2012-09-25 15:35:00,8.96,8.97,8.94,8.95,3638400.0,7.1099,7.1179,7.0941,7.102,3638400.0
2012-09-25 15:40:00,8.96,8.97,8.94,8.96,2827400.0,7.1099,7.1179,7.0941,7.1099,2827400.0
2012-09-25 15:45:00,8.96,8.97,8.95,8.95,3131600.0,7.1099,7.1179,7.102,7.102,3131600.0
2012-09-25 15:50:00,8.96,8.96,8.93,8.95,3773100.0,7.1099,7.1099,7.0861,7.102,3773100.0
2012-09-25 15:55:00,8.94,8.95,8.91,8.93,9260500.0,7.0941,7.102,7.0703,7.0861,9260500.0
2012-09-26 09:30:00,8.86,8.87,8.82,8.86,5609400.0,7.0306,7.0385,6.9989,7.0306,5609400.0
2012-09-26 09:35:00,8.86,8.87,8.82,8.82,3600200.0,7.0306,7.0385,6.9989,6.9989,3600200.0
2012-09-26 09:40:00,8.83,8.83,8.74,8.75,7562100.0,7.0068,7.0068,6.9354,6.9433,7562100.0
2012-09-26 09:45:00,8.75,8.76,8.7,8.75,4553100.0,6.9433,6.9512,6.9036,6.9433,4553100.0
2012-09-26 09:50:00,8.74,8.82,8.74,8.82,3897700.0,6.9354,6.9989,6.9354,6.9989,3897700.0
2012-09-26 09:55:00,8.82,8.87,8.8,8.86,5656200.0,6.9989,7.0385,6.983,7.0306,5656200.0
2012-09-26 10:00:00,8.85,8.88,8.8,8.87,5805900.0,7.0227,7.0465,6.983,7.0385,5805900.0
2012-09-26 10:05:00,8.87,8.88,8.83,8.85,3025400.0,7.0385,7.0465,7.0068,7.0227,3025400.0
2012-09-26 10:10:00,8.85,8.86,8.83,8.84,2007700.0,7.0227,7.0306,7.0068,7.0147,2007700.0
2012-09-26 10:15:00,8.84,8.84,8.8,8.82,2854400.0,7.0147,7.0147,6.983,6.9989,2854400.0
2012-09-26 10:20:00,8.82,8.83,8.77,8.79,2476700.0,6.9989,7.0068,6.9592,6.975,2476700.0
2012-09-26 10:25:00,8.78,8.81,8.75,8.75,2576500.0,6.9671,6.9909,6.9433,6.9433,2576500.0
2012-09-26 10:30:00,8.76,8.78,8.74,8.75,3025400.0,6.9512,6.9671,6.9354,6.9433,3025400.0
2012-09-26 10:35:00,8.76,8.76,8.72,8.74,2349400.0,6.9512,6.9512,6.9195,6.9354,2349400.0
2012-09-26 10:40:00,8.74,8.76,8.72,8.76,2391000.0,6.9354,6.9512,6.9195,6.9512,2391000.0
2012-09-26 10:45:00,8.76,8.78,8.75,8.77,2386200.0,6.9512,6.9671,6.9433,6.9592,2386200.0
2012-09-26 10:50:00,8.77,8.78,8.76,8.78,1494200.0,6.9592,6.9671,6.9512,6.9671,1494200.0
2012-09-26 10:55:00,8.77,8.78,8.75,8.75,1347900.0,6.9592,6.9671,6.9433,6.9433,1347900.0
2012-09-26 11:00:00,8.75,8.81,8.75,8.8,3329400.0,6.9433,6.9909,6.9433,6.983,3329400.0
2012-09-26 11:05:00,8.8,8.82,8.79,8.81,1848700.0,6.983,6.9989,6.975,6.9909,1848700.0
2012-09-26 11:10:00,8.81,8.83,8.8,8.82,1866700.0,6.9909,7.0068,6.983,6.9989,1866700.0
2012-09-26 11:15:00,8.83,8.85,8.8,8.85,1993000.0,7.0068,7.0227,6.983,7.0227,1993000.0
2012-09-26 11:20:00,8.85,8.85,8.82,8.84,1090400.0,7.0227,7.0227,6.9989,7.0147,1090400.0
2012-09-26 11:25:00,8.84,8.85,8.82,8.83,1485000.0,7.0147,7.0227,6.9989,7.0068,1485000.0
2012-09-26 11:30:00,8.83,8.83,8.8,8.8,1789400.0,7.0068,7.0068,6.983,6.983,1789400.0
2012-09-26 11:35:00,8.8,8.8,8.77,8.79,1538700.0,6.983,6.983,6.9592,6.975,1538700.0
2012-09-26 11:40:00,8.79,8.81,8.78,8.81,1153400.0,6.975,6.9909,6.9671,6.9909,1153400.0
2012-09-26 11:45:00,8.81,8.82,8.79,8.79,946100.0,6.9909,6.9989,6.975,6.975,946100.0
2012-09-26 11:50:00,8.79,8.8,8.76,8.78,1542600.0,6.975,6.983,6.9512,6.9671,1542600.0
2012-09-26 11:55:00,8.78,8.8,8.78,8.8,1261600.0,6.9671,6.983,6.9671,6.983,1261600.0
2012-09-26 12:00:00,8.79,8.82,8.79,8.82,629200.0,6.975,6.9989,6.975,6.9989,629200.0
2012-09-26 12:05:00,8.82,8.84,8.81,8.83,1783700.0,6.9989,7.0147,6.9909,7.0068,1783700.0
2012-09-26 12:10:00,8.83,8.84,8.82,8.84,1172400.0,7.0068,7.0147,6.9989,7.0147,1172400.0
2012-09-26 12:15:00,8.84,8.85,8.82,8.83,1144000.0,7.0147,7.0227,6.9989,7.0068,1144000.0
2012-09-26 12:20:00,8.83,8.83,8.81,8.82,719700.0,7.0068,7.0068,6.9909,6.9989,719700.0
2012-09-26 12:25:00,8.82,8.83,8.8,8.82,867100.0,6.9989,7.0068,6.983,6.9989,867100.0
2012-09-26 12:30:00,8.82,8.82,8.8,8.81,408600.0,6.9989,6.9989,6.983,6.9909,408600.0
2012-09-26 12:35:00,8.81,8.81,8.8,8.8,325100.0,6.9909,6.9909,6.983,6.983,325100.0
2012-09-26 12:40:00,8.81,8.81,8.8,8.81,382400.0,6.9909,6.9909,6.983,6.9909,382400.0
2012-09-26 12:45:00,8.81,8.81,8.79,8.79,572900.0,6.9909,6.9909,6.975,6.975,572900.0
2012-09-26 12:50:00,8.8,8.82,8.79,8.81,819400.0,6.983,6.9989,6.975,6.9909,819400.0
2012-09-26 12:55:00,8.82,8.85,8.81,8.84,1321000.0,6.9989,7.0227,6.9909,7.0147,1321000.0
2012-09-26 13:00:00,8.84,8.85,8.83,8.84,651700.0,7.0147,7.0227,7.0068,7.0147,651700.0
2012-09-26 13:05:00,8.84,8.87,8.83,8.86,1599700.0,7.0147,7.0385,7.0068,7.0306,1599700.0
2012-09-26 13:10:00,8.85,8.86,8.84,8.85,710000.0,7.0227,7.0306,7.0147,7.0227,710000.0
2012-09-26 13:15:00,8.85,8.87,8.84,8.86,756100.0,7.0227,7.0385,7.0147,7.0306,756100.0
2012-09-26 13:20:00,8.86,8.88,8.86,8.88,1225500.0,7.0306,7.0465,7.0306,7.0465,1225500.0
2012-09-26 13:25:00,8.88,8.9,8.87,8.88,2612200.0,7.0465,7.0623,7.0385,7.0465,2612200.0
2012-09-26 13:30:00,8.88,8.9,8.88,8.88,732500.0,7.0465,7.0623,7.0465,7.0465,732500.0
2012-09-26 13:35:00,8.88,8.89,8.88,8.89,380000.0,7.0465,7.0544,7.0465,7.0544,380000.0
2012-09-26 13:40:00,8.89,8.91,8.88,8.91,1188500.0,7.0544,7.0703,7.0465,7.0703,1188500.0
2012-09-26 13:45:00,8.91,8.91,8.87,8.88,2870700.0,7.0703,7.0703,7.0385,7.0465,2870700.0
2012-09-26 13:50:00,8.88,8.89,8.86,8.88,1024200.0,7.0465,7.0544,7.0306,7.0465,1024200.0
2012-09-26 13:55:00,8.88,8.88,8.85,8.86,798200.0,7.0465,7.0465,7.0227,7.0306,798200.0
2012-09-26 14:00:00,8.87,8.89,8.86,8.88,770700.0,7.0385,7.0544,7.0306,7.0465,770700.0
2012-09-26 14:05:00,8.88,8.9,8.87,8.88,892700.0,7.0465,7.0623,7.0385,7.0465,892700.0
2012-09-26 14:10:00,8.88,8.9,8.87,8.88,833100.0,7.0465,7.0623,7.0385,7.0465,833100.0
2012-09-26 14:15:00,8.88,8.89,8.87,8.89,790800.0,7.0465,7.0544,7.0385,7.0544,790800.0
2012-09-26 14:20:00,8.88,8.89,8.87,8.88,496800.0,7.0465,7.0544,7.0385,7.0465,496800.0
2012-09-26 14:25:00,8.88,8.89,8.85,8.86,1046200.0,7.0465,7.0544,7.0227,7.0306,1046200.0
2012-09-26 14:30:00,8.86,8.87,8.84,8.87,1578400.0,7.0306,7.0385,7.0147,7.0385,1578400.0
2012-09-26 14:35:00,8.87,8.87,8.85,8.86,537300.0,7.0385,7.0385,7.0227,7.0306,537300.0
2012-09-26 14:40:00,8.86,8.87,8.85,8.86,853800.0,7.0306,7.0385,7.0227,7.0306,853800.0
2012-09-26 14:45:00,8.86,8.86,8.84,8.85,727700.0,7.0306,7.0306,7.0147,7.0227,727700.0
2012-09-26 14:50:00,8.85,8.85,8.82,8.83,958600.0,7.0227,7.0227,6.9989,7.0068,958600.0
2012-09-26 14:55:00,8.83,8.86,8.82,8.85,3671800.0,7.0068,7.0306,6.9989,7.0227,3671800.0
2012-09-26 15:00:00,8.85,8.85,8.83,8.84,712200.0,7.0227,7.0227,7.0068,7.0147,712200.0
2012-09-26 15:05:00,8.84,8.84,8.81,8.83,1310000.0,7.0147,7.0147,6.9909,7.0068,1310000.0
2012-09-26 15:10:00,8.83,8.85,8.82,8.84,2582800.0,7.0068,7.0227,6.9989,7.0147,2582800.0
2012-09-26 15:15:00,8.84,8.87,8.83,8.86,2020300.0,7.0147,7.0385,7.0068,7.0306,2020300.0
2012-09-26 15:20:00,8.85,8.87,8.84,8.85,873600.0,7.0227,7.0385,7.0147,7.0227,873600.0
2012-09-26 15:25:00,8.85,8.86,8.82,8.83,1521700.0,7.0227,7.0306,6.9989,7.0068,1521700.0
2012-09-26 15:30:00,8.83,8.84,8.82,8.83,876600.0,7.0068,7.0147,6.9989,7.0068,876600.0
2012-09-26 15:35:00,8.83,8.83,8.8,8.82,1468000.0,7.0068,7.0068,6.983,6.9989,1468000.0
2012-09-26 15:40:00,8.82,8.84,8.81,8.84,1414200.0,6.9989,7.0147,6.9909,7.0147,1414200.0
2012-09-26 15:45:00,8.83,8.84,8.81,8.82,2292700.0,7.0068,7.0147,6.9909,6.9989,2292700.0
2012-09-26 15:50:00,8.82,8.83,8.8,8.83,3501200.0,6.9989,7.0068,6.983,7.0068,3501200.0
2012-09-26 15:55:00,8.83,8.83,8.81,8.81,4153500.0,7.0068,7.0068,6.9909,6.9909,4153500.0
2012-09-27 09:30:00,8.94,9.04,8.93,9.0,9518500.0,7.0941,7.1734,7.0861,7.1417,9518500.0
2012-09-27 09:35:00,9.01,9.04,8.97,9.04,4204000.0,7.1496,7.1734,7.1179,7.1734,4204000.0
2012-09-27 09:40:00,9.03,9.04,8.95,8.99,3738800.0,7.1655,7.1734,7.102,7.1338,3738800.0
2012-09-27 09:45:00,8.99,9.0,8.94,8.98,2584700.0,7.1338,7.1417,7.0941,7.1258,2584700.0
2012-09-27 09:50:00,8.99,8.99,8.96,8.96,1287400.0,7.1338,7.1338,7.1099,7.1099,1287400.0
2012-09-27 09:55:00,8.96,8.97,8.92,8.93,3089300.0,7.1099,7.1179,7.0782,7.0861,3089300.0
2012-09-27 10:00:00,8.93,8.95,8.9,8.92,2386500.0,7.0861,7.102,7.0623,7.0782,2386500.0
2012-09-27 10:05:00,8.92,8.95,8.9,8.93,1473600.0,7.0782,7.102,7.0623,7.0861,1473600.0
2012-09-27 10:10:00,8.93,8.95,8.91,8.93,1761800.0,7.0861,7.102,7.0703,7.0861,1761800.0
2012-09-27 10:15:00,8.92,8.95,8.92,8.93,1743700.0,7.0782,7.102,7.0782,7.0861,1743700.0
2012-09-27 10:20:00,8.93,8.95,8.91,8.93,1596700.0,7.0861,7.102,7.0703,7.0861,1596700.0
2012-09-27 10:25:00,8.93,8.95,8.92,8.94,1486100.0,7.0861,7.102,7.0782,7.0941,1486100.0
2012-09-27 10:30:00,8.95,8.95,8.92,8.95,1588200.0,7.102,7.102,7.0782,7.102,1588200.0
2012-09-27 10:35:00,8.95,8.95,8.92,8.92,1124900.0,7.102,7.102,7.0782,7.0782,1124900.0
2012-09-27 10:40:00,8.92,8.96,8.92,8.95,1816600.0,7.0782,7.1099,7.0782,7.102,1816600.0
2012-09-27 10:45:00,8.95,8.98,8.94,8.98,1482500.0,7.102,7.1258,7.0941,7.1258,1482500.0
2012-09-27 10:50:00,8.98,8.98,8.96,8.97,1247800.0,7.1258,7.1258,7.1099,7.1179,1247800.0
2012-09-27 10:55:00,8.96,9.0,8.96,8.98,2344500.0,7.1099,7.1417,7.1099,7.1258,2344500.0
2012-09-27 11:00:00,8.98,8.99,8.97,8.97,906300.0,7.1258,7.1338,7.1179,7.1179,906300.0
2012-09-27 11:05:00,8.98,8.98,8.96,8.96,876500.0,7.1258,7.1258,7.1099,7.1099,876500.0
2012-09-27 11:10:00,8.96,8.97,8.95,8.97,1148700.0,7.1099,7.1179,7.102,7.1179,1148700.0
2012-09-27 11:15:00,8.96,8.97,8.95,8.96,656100.0,7.1099,7.1179,7.102,7.1099,656100.0
2012-09-27 11:20:00,8.96,8.97,8.94,8.95,682100.0,7.1099,7.1179,7.0941,7.102,682100.0
2012-09-27 11:25:00,8.95,8.96,8.93,8.95,979000.0,7.102,7.1099,7.0861,7.102,979000.0
2012-09-27 11:30:00,8.96,8.97,8.95,8.96,1320300.0,7.1099,7.1179,7.102,7.1099,1320300.0
2012-09-27 11:35:00,8.96,8.97,8.95,8.96,770200.0,7.1099,7.1179,7.102,7.1099,770200.0
2012-09-27 11:40:00,8.96,8.97,8.96,8.96,372000.0,7.1099,7.1179,7.1099,7.1099,372000.0
2012-09-27 11:45:00,8.96,8.98,8.96,8.97,764400.0,7.1099,7.1258,7.1099,7.1179,764400.0
2012-09-27 11:50:00,8.98,8.98,8.97,8.97,620900.0,7.1258,7.1258,7.1179,7.1179,620900.0
2012-09-27 11:55:00,8.97,9.0,8.97,9.0,1727200.0,7.1179,7.1417,7.1179,7.1417,1727200.0
2012-09-27 12:00:00,8.99,9.01,8.99,9.01,2242900.0,7.1338,7.1496,7.1338,7.1496,2242900.0
2012-09-27 12:05:00,9.01,9.02,9.0,9.0,1066700.0,7.1496,7.1576,7.1417,7.1417,1066700.0
2012-09-27 12:10:00,9.01,9.02,9.0,9.01,1099700.0,7.1496,7.1576,7.1417,7.1496,1099700.0
2012-09-27 12:15:00,9.01,9.01,9.0,9.01,521900.0,7.1496,7.1496,7.1417,7.1496,521900.0
2012-09-27 12:20:00,9.0,9.03,9.0,9.03,2245800.0,7.1417,7.1655,7.1417,7.1655,2245800.0
2012-09-27 12:25:00,9.03,9.07,9.02,9.05,2970000.0,7.1655,7.1972,7.1576,7.1814,2970000.0
2012-09-27 12:30:00,9.06,9.06,9.03,9.04,1869400.0,7.1893,7.1893,7.1655,7.1734,1869400.0
2012-09-27 12:35:00,9.03,9.04,9.02,9.03,825300.0,7.1655,7.1734,7.1576,7.1655,825300.0
2012-09-27 12:40:00,9.03,9.03,9.02,9.02,589200.0,7.1655,7.1655,7.1576,7.1576,589200.0
2012-09-27 12:45:00,9.02,9.03,9.02,9.02,446800.0,7.1576,7.1655,7.1576,7.1576,446800.0
2012-09-27 12:50:00,9.02,9.03,9.0,9.0,1525300.0,7.1576,7.1655,7.1417,7.1417,1525300.0
2012-09-27 12:55:00,9.0,9.02,9.0,9.02,679600.0,7.1417,7.1576,7.1417,7.1576,679600.0
2012-09-27 13:00:00,9.01,9.02,9.01,9.02,316500.0,7.1496,7.1576,7.1496,7.1576,316500.0
2012-09-27 13:05:00,9.02,9.02,9.01,9.01,137500.0,7.1576,7.1576,7.1496,7.1496,137500.0
2012-09-27 13:10:00,9.01,9.02,9.01,9.02,352600.0,7.1496,7.1576,7.1496,7.1576,352600.0
2012-09-27 13:15:00,9.01,9.03,9.01,9.02,1383500.0,7.1496,7.1655,7.1496,7.1576,1383500.0
2012-09-27 13:20:00,9.02,9.02,9.01,9.01,242900.0,7.1576,7.1576,7.1496,7.1496,242900.0
2012-09-27 13:25:00,9.02,9.03,9.01,9.02,467700.0,7.1576,7.1655,7.1496,7.1576,467700.0
2012-09-27 13:30:00,9.03,9.03,9.02,9.03,411700.0,7.1655,7.1655,7.1576,7.1655,411700.0
2012-09-27 13:35:00,9.03,9.04,9.02,9.04,1089700.0,7.1655,7.1734,7.1576,7.1734,1089700.0
2012-09-27 13:40:00,9.04,9.05,9.03,9.05,1207000.0,7.1734,7.1814,7.1655,7.1814,1207000.0
2012-09-27 13:45:00,9.05,9.05,9.04,9.04,1143600.0,7.1814,7.1814,7.1734,7.1734,1143600.0
2012-09-27 13:50:00,9.05,9.05,9.02,9.03,928900.0,7.1814,7.1814,7.1576,7.1655,928900.0
2012-09-27 13:55:00,9.02,9.03,9.02,9.02,654500.0,7.1576,7.1655,7.1576,7.1576,654500.0
2012-09-27 14:00:00,9.03,9.03,9.02,9.02,213900.0,7.1655,7.1655,7.1576,7.1576,213900.0
2012-09-27 14:05:00,9.03,9.03,9.02,9.02,309100.0,7.1655,7.1655,7.1576,7.1576,309100.0
2012-09-27 14:10:00,9.02,9.03,9.02,9.02,407400.0,7.1576,7.1655,7.1576,7.1576,407400.0
2012-09-27 14:15:00,9.03,9.03,9.02,9.02,693300.0,7.1655,7.1655,7.1576,7.1576,693300.0
2012-09-27 14:20:00,9.02,9.03,9.01,9.02,1205000.0,7.1576,7.1655,7.1496,7.1576,1205000.0
2012-09-27 14:25:00,9.02,9.03,9.01,9.02,854700.0,7.1576,7.1655,7.1496,7.1576,854700.0
2012-09-27 14:30:00,9.02,9.02,9.01,9.01,974300.0,7.1576,7.1576,7.1496,7.1496,974300.0
2012-09-27 14:35:00,9.02,9.03,9.01,9.03,634000.0,7.1576,7.1655,7.1496,7.1655,634000.0
2012-09-27 14:40:00,9.03,9.04,9.02,9.04,642200.0,7.1655,7.1734,7.1576,7.1734,642200.0
2012-09-27 14:45:00,9.04,9.04,9.03,9.03,249900.0,7.1734,7.1734,7.1655,7.1655,249900.0
2012-09-27 14:50:00,9.04,9.04,9.01,9.02,1675600.0,7.1734,7.1734,7.1496,7.1576,1675600.0
2012-09-27 14:55:00,9.01,9.02,9.0,9.0,1210900.0,7.1496,7.1576,7.1417,7.1417,1210900.0
2012-09-27 15:00:00,9.01,9.01,8.99,9.01,1298400.0,7.1496,7.1496,7.1338,7.1496,1298400.0
2012-09-27 15:05:00,9.0,9.01,9.0,9.01,476700.0,7.1417,7.1496,7.1417,7.1496,476700.0
2012-09-27 15:10:00,9.01,9.02,9.0,9.0,1508500.0,7.1496,7.1576,7.1417,7.1417,1508500.0
2012-09-27 15:15:00,9.0,9.01,8.98,8.99,1562500.0,7.1417,7.1496,7.1258,7.1338,1562500.0
2012-09-27 15:20:00,9.0,9.0,8.99,8.99,524400.0,7.1417,7.1417,7.1338,7.1338,524400.0
2012-09-27 15:25:00,9.0,9.01,8.99,9.0,839900.0,7.1417,7.1496,7.1338,7.1417,839900.0
2012-09-27 15:30:00,9.0,9.01,8.99,9.0,703200.0,7.1417,7.1496,7.1338,7.1417,703200.0
2012-09-27 15:35:00,9.01,9.01,9.0,9.0,1273500.0,7.1496,7.1496,7.1417,7.1417,1273500.0
2012-09-27 15:40:00,9.0,9.01,8.99,9.0,1413400.0,7.1417,7.1496,7.1338,7.1417,1413400.0
2012-09-27 15:45:00,9.0,9.0,8.98,8.99,2831600.0,7.1417,7.1417,7.1258,7.1338,2831600.0
2012-09-27 15:50:00,8.99,8.99,8.97,8.99,1787100.0,7.1338,7.1338,7.1179,7.1338,1787100.0
2012-09-27 15:55:00,8.98,8.99,8.96,8.98,6995500.0,7.1258,7.1338,7.1099,7.1258,6995500.0
2012-09-28 09:30:00,8.89,8.92,8.85,8.91,5913700.0,7.0544,7.0782,7.0227,7.0703,5913700.0
2012-09-28 09:35:00,8.91,8.92,8.87,8.92,3362700.0,7.0703,7.0782,7.0385,7.0782,3362700.0
2012-09-28 09:40:00,8.92,8.92,8.87,8.89,4377200.0,7.0782,7.0782,7.0385,7.0544,4377200.0
2012-09-28 09:45:00,8.88,8.9,8.86,8.89,3393100.0,7.0465,7.0623,7.0306,7.0544,3393100.0
2012-09-28 09:50:00,8.89,8.89,8.86,8.89,1509600.0,7.0544,7.0544,7.0306,7.0544,1509600.0
2012-09-28 09:55:00,8.89,8.91,8.88,8.89,1695100.0,7.0544,7.0703,7.0465,7.0544,1695100.0
2012-09-28 10:00:00,8.89,8.93,8.89,8.92,2099400.0,7.0544,7.0861,7.0544,7.0782,2099400.0
2012-09-28 10:05:00,8.92,8.93,8.89,8.9,2052400.0,7.0782,7.0861,7.0544,7.0623,2052400.0
2012-09-28 10:10:00,8.89,8.91,8.88,8.9,1515000.0,7.0544,7.0703,7.0465,7.0623,1515000.0
2012-09-28 10:15:00,8.89,8.9,8.87,8.88,1136100.0,7.0544,7.0623,7.0385,7.0465,1136100.0
2012-09-28 10:20:00,8.88,8.9,8.88,8.88,954800.0,7.0465,7.0623,7.0465,7.0465,954800.0
2012-09-28 10:25:00,8.88,8.89,8.86,8.88,1889500.0,7.0465,7.0544,7.0306,7.0465,1889500.0
2012-09-28 10:30:00,8.89,8.89,8.87,8.88,692900.0,7.0544,7.0544,7.0385,7.0465,692900.0
2012-09-28 10:35:00,8.88,8.9,8.88,8.89,543300.0,7.0465,7.0623,7.0465,7.0544,543300.0
2012-09-28 10:40:00,8.89,8.9,8.88,8.88,943200.0,7.0544,7.0623,7.0465,7.0465,943200.0
2012-09-28 10:45:00,8.88,8.89,8.87,8.88,1815800.0,7.0465,7.0544,7.0385,7.0465,1815800.0
2012-09-28 10:50:00,8.88,8.88,8.87,8.88,711400.0,7.0465,7.0465,7.0385,7.0465,711400.0
2012-09-28 10:55:00,8.87,8.88,8.87,8.88,925700.0,7.0385,7.0465,7.0385,7.0465,925700.0
2012-09-28 11:00:00,8.88,8.88,8.87,8.88,334600.0,7.0465,7.0465,7.0385,7.0465,334600.0
2012-09-28 11:05:00,8.87,8.89,8.87,8.88,838800.0,7.0385,7.0544,7.0385,7.0465,838800.0
2012-09-28 11:10:00,8.88,8.89,8.88,8.88,674300.0,7.0465,7.0544,7.0465,7.0465,674300.0
2012-09-28 11:15:00,8.88,8.89,8.87,8.87,1309700.0,7.0465,7.0544,7.0385,7.0385,1309700.0
2012-09-28 11:20:00,8.87,8.88,8.87,8.88,479500.0,7.0385,7.0465,7.0385,7.0465,479500.0
2012-09-28 11:25:00,8.88,8.88,8.85,8.85,2630900.0,7.0465,7.0465,7.0227,7.0227,2630900.0
2012-09-28 11:30:00,8.85,8.87,8.83,8.83,2854300.0,7.0227,7.0385,7.0068,7.0068,2854300.0
2012-09-28 11:35:00,8.83,8.84,8.83,8.84,902200.0,7.0068,7.0147,7.0068,7.0147,902200.0
2012-09-28 11:40:00,8.84,8.85,8.83,8.85,606800.0,7.0147,7.0227,7.0068,7.0227,606800.0
2012-09-28 11:45:00,8.85,8.87,8.84,8.85,1267700.0,7.0227,7.0385,7.0147,7.0227,1267700.0
2012-09-28 11:50:00,8.86,8.86,8.85,8.86,618900.0,7.0306,7.0306,7.0227,7.0306,618900.0
2012-09-28 11:55:00,8.86,8.88,8.85,8.87,1009600.0,7.0306,7.0465,7.0227,7.0385,1009600.0
2012-09-28 12:00:00,8.88,8.89,8.87,8.87,1331200.0,7.0465,7.0544,7.0385,7.0385,1331200.0
2012-09-28 12:05:00,8.88,8.89,8.87,8.87,1617900.0,7.0465,7.0544,7.0385,7.0385,1617900.0
2012-09-28 12:10:00,8.88,8.89,8.87,8.87,1611400.0,7.0465,7.0544,7.0385,7.0385,1611400.0
2012-09-28 12:15:00,8.88,8.89,8.87,8.87,904900.0,7.0465,7.0544,7.0385,7.0385,904900.0
2012-09-28 12:20:00,8.87,8.88,8.85,8.85,804700.0,7.0385,7.0465,7.0227,7.0227,804700.0
2012-09-28 12:25:00,8.86,8.86,8.84,8.85,762200.0,7.0306,7.0306,7.0147,7.0227,762200.0
2012-09-28 12:30:00,8.84,8.86,8.84,8.85,1012400.0,7.0147,7.0306,7.0147,7.0227,1012400.0
2012-09-28 12:35:00,8.85,8.85,8.84,8.85,308600.0,7.0227,7.0227,7.0147,7.0227,308600.0
2012-09-28 12:40:00,8.85,8.85,8.84,8.85,240600.0,7.0227,7.0227,7.0147,7.0227,240600.0
2012-09-28 12:45:00,8.85,8.87,8.84,8.87,877600.0,7.0227,7.0385,7.0147,7.0385,877600.0
2012-09-28 12:50:00,8.87,8.87,8.86,8.87,164300.0,7.0385,7.0385,7.0306,7.0385,164300.0
2012-09-28 12:55:00,8.87,8.88,8.86,8.88,1000000.0,7.0385,7.0465,7.0306,7.0465,1000000.0
2012-09-28 13:00:00,8.88,8.88,8.87,8.88,695700.0,7.0465,7.0465,7.0385,7.0465,695700.0
2012-09-28 13:05:00,8.88,8.89,8.87,8.88,1051800.0,7.0465,7.0544,7.0385,7.0465,1051800.0
2012-09-28 13:10:00,8.88,8.88,8.86,8.87,551600.0,7.0465,7.0465,7.0306,7.0385,551600.0
2012-09-28 13:15:00,8.87,8.88,8.86,8.87,527500.0,7.0385,7.0465,7.0306,7.0385,527500.0
2012-09-28 13:20:00,8.87,8.88,8.86,8.88,370100.0,7.0385,7.0465,7.0306,7.0465,370100.0
2012-09-28 13:25:00,8.87,8.88,8.87,8.88,445800.0,7.0385,7.0465,7.0385,7.0465,445800.0
2012-09-28 13:30:00,8.88,8.88,8.87,8.88,317900.0,7.0465,7.0465,7.0385,7.0465,317900.0
2012-09-28 13:35:00,8.88,8.89,8.87,8.88,804500.0,7.0465,7.0544,7.0385,7.0465,804500.0
2012-09-28 13:40:00,8.88,8.89,8.87,8.89,2352000.0,7.0465,7.0544,7.0385,7.0544,2352000.0
2012-09-28 13:45:00,8.89,8.89,8.87,8.88,596400.0,7.0544,7.0544,7.0385,7.0465,596400.0
2012-09-28 13:50:00,8.88,8.88,8.87,8.88,389700.0,7.0465,7.0465,7.0385,7.0465,389700.0
2012-09-28 13:55:00,8.88,8.88,8.87,8.88,600400.0,7.0465,7.0465,7.0385,7.0465,600400.0
2012-09-28 14:00:00,8.88,8.88,8.87,8.88,423500.0,7.0465,7.0465,7.0385,7.0465,423500.0
2012-09-28 14:05:00,8.88,8.88,8.87,8.88,398400.0,7.0465,7.0465,7.0385,7.0465,398400.0
2012-09-28 14:10:00,8.88,8.88,8.87,8.88,586800.0,7.0465,7.0465,7.0385,7.0465,586800.0
2012-09-28 14:15:00,8.88,8.88,8.86,8.88,1871700.0,7.0465,7.0465,7.0306,7.0465,1871700.0
2012-09-28 14:20:00,8.88,8.89,8.87,8.87,785000.0,7.0465,7.0544,7.0385,7.0385,785000.0
2012-09-28 14:25:00,8.88,8.89,8.86,8.86,1144000.0,7.0465,7.0544,7.0306,7.0306,1144000.0
2012-09-28 14:30:00,8.86,8.87,8.84,8.86,703700.0,7.0306,7.0385,7.0147,7.0306,703700.0
2012-09-28 14:35:00,8.86,8.86,8.84,8.85,858000.0,7.0306,7.0306,7.0147,7.0227,858000.0
2012-09-28 14:40:00,8.84,8.85,8.84,8.84,370600.0,7.0147,7.0227,7.0147,7.0147,370600.0
2012-09-28 14:45:00,8.84,8.85,8.84,8.85,339200.0,7.0147,7.0227,7.0147,7.0227,339200.0
2012-09-28 14:50:00,8.85,8.85,8.83,8.84,1276000.0,7.0227,7.0227,7.0068,7.0147,1276000.0
2012-09-28 14:55:00,8.84,8.84,8.83,8.83,950400.0,7.0147,7.0147,7.0068,7.0068,950400.0
2012-09-28 15:00:00,8.83,8.84,8.82,8.84,974600.0,7.0068,7.0147,6.9989,7.0147,974600.0
2012-09-28 15:05:00,8.84,8.84,8.82,8.83,1161200.0,7.0147,7.0147,6.9989,7.0068,1161200.0
2012-09-28 15:10:00,8.83,8.83,8.82,8.82,463800.0,7.0068,7.0068,6.9989,6.9989,463800.0
2012-09-28 15:15:00,8.82,8.83,8.8,8.8,2075200.0,6.9989,7.0068,6.983,6.983,2075200.0
2012-09-28 15:20:00,8.8,8.81,8.8,8.8,1014600.0,6.983,6.9909,6.983,6.983,1014600.0
2012-09-28 15:25:00,8.8,8.82,8.79,8.82,2239400.0,6.983,6.9989,6.975,6.9989,2239400.0
2012-09-28 15:30:00,8.82,8.83,8.8,8.8,1591300.0,6.9989,7.0068,6.983,6.983,1591300.0
2012-09-28 15:35:00,8.8,8.81,8.79,8.79,1683000.0,6.983,6.9909,6.975,6.975,1683000.0
2012-09-28 15:40:00,8.79,8.82,8.79,8.8,2559900.0,6.975,6.9989,6.975,6.983,2559900.0
2012-09-28 15:45:00,8.8,8.84,8.8,8.82,3128900.0,6.983,7.0147,6.983,6.9989,3128900.0
2012-09-28 15:50:00,8.83,8.83,8.8,8.81,3279600.0,7.0068,7.0068,6.983,6.9909,3279600.0
2012-09-28 15:55:00,8.81,8.82,8.81,8.81,4938600.0,6.9909,6.9989,6.9909,6.9909,4938600.0
2012-10-01 09:30:00,8.87,9.0,8.85,9.0,10004900.0,7.0385,7.1417,7.0227,7.1417,10004900.0
2012-10-01 09:35:00,9.0,9.03,8.98,9.01,4672700.0,7.1417,7.1655,7.1258,7.1496,4672700.0
2012-10-01 09:40:00,9.01,9.01,8.97,8.98,1795600.0,7.1496,7.1496,7.1179,7.1258,1795600.0
2012-10-01 09:45:00,8.99,9.02,8.98,9.02,3748200.0,7.1338,7.1576,7.1258,7.1576,3748200.0
2012-10-01 09:50:00,9.02,9.03,8.97,8.97,3106300.0,7.1576,7.1655,7.1179,7.1179,3106300.0
2012-10-01 09:55:00,8.97,9.02,8.97,9.01,2699200.0,7.1179,7.1576,7.1179,7.1496,2699200.0
2012-10-01 10:00:00,9.02,9.09,9.01,9.09,6301800.0,7.1576,7.2131,7.1496,7.2131,6301800.0
2012-10-01 10:05:00,9.09,9.12,9.06,9.1,5295500.0,7.2131,7.2369,7.1893,7.221,5295500.0
2012-10-01 10:10:00,9.1,9.12,9.1,9.12,2194000.0,7.221,7.2369,7.221,7.2369,2194000.0
2012-10-01 10:15:00,9.12,9.13,9.09,9.09,3772300.0,7.2369,7.2448,7.2131,7.2131,3772300.0
2012-10-01 10:20:00,9.09,9.1,9.07,9.08,2009500.0,7.2131,7.221,7.1972,7.2052,2009500.0
2012-10-01 10:25:00,9.08,9.09,9.06,9.08,1894000.0,7.2052,7.2131,7.1893,7.2052,1894000.0
2012-10-01 10:30:00,9.09,9.1,9.08,9.1,949200.0,7.2131,7.221,7.2052,7.221,949200.0
2012-10-01 10:35:00,9.1,9.11,9.09,9.11,1160600.0,7.221,7.229,7.2131,7.229,1160600.0
2012-10-01 10:40:00,9.11,9.11,9.08,9.1,1883100.0,7.229,7.229,7.2052,7.221,1883100.0
2012-10-01 10:45:00,9.1,9.11,9.08,9.09,1226900.0,7.221,7.229,7.2052,7.2131,1226900.0
2012-10-01 10:50:00,9.08,9.09,9.07,9.07,1333600.0,7.2052,7.2131,7.1972,7.1972,1333600.0
2012-10-01 10:55:00,9.07,9.09,9.07,9.09,1073400.0,7.1972,7.2131,7.1972,7.2131,1073400.0
2012-10-01 11:00:00,9.09,9.12,9.08,9.11,2320800.0,7.2131,7.2369,7.2052,7.229,2320800.0
2012-10-01 11:05:00,9.11,9.12,9.11,9.12,982300.0,7.229,7.2369,7.229,7.2369,982300.0
2012-10-01 11:10:00,9.12,9.13,9.11,9.13,1481800.0,7.2369,7.2448,7.229,7.2448,1481800.0
2012-10-01 11:15:00,9.13,9.13,9.11,9.12,2082200.0,7.2448,7.2448,7.229,7.2369,2082200.0
2012-10-01 11:20:00,9.11,9.12,9.09,9.11,1601700.0,7.229,7.2369,7.2131,7.229,1601700.0
2012-10-01 11:25:00,9.1,9.13,9.1,9.1,1896800.0,7.221,7.2448,7.221,7.221,1896800.0
2012-10-01 11:30:00,9.11,9.13,9.1,9.13,1398800.0,7.229,7.2448,7.221,7.2448,1398800.0
2012-10-01 11:35:00,9.13,9.13,9.12,9.12,793400.0,7.2448,7.2448,7.2369,7.2369,793400.0
2012-10-01 11:40:00,9.13,9.13,9.12,9.12,823600.0,7.2448,7.2448,7.2369,7.2369,823600.0
2012-10-01 11:45:00,9.12,9.13,9.09,9.09,938700.0,7.2369,7.2448,7.2131,7.2131,938700.0
2012-10-01 11:50:00,9.1,9.11,9.09,9.1,1000800.0,7.221,7.229,7.2131,7.221,1000800.0
2012-10-01 11:55:00,9.1,9.1,9.08,9.08,730700.0,7.221,7.221,7.2052,7.2052,730700.0
2012-10-01 12:00:00,9.08,9.09,9.07,9.07,1222800.0,7.2052,7.2131,7.1972,7.1972,1222800.0
2012-10-01 12:05:00,9.07,9.08,9.07,9.08,348400.0,7.1972,7.2052,7.1972,7.2052,348400.0
2012-10-01 12:10:00,9.08,9.08,9.07,9.08,301600.0,7.2052,7.2052,7.1972,7.2052,301600.0
2012-10-01 12:15:00,9.08,9.09,9.07,9.09,1192000.0,7.2052,7.2131,7.1972,7.2131,1192000.0
2012-10-01 12:20:00,9.09,9.11,9.08,9.11,1015300.0,7.2131,7.229,7.2052,7.229,1015300.0
2012-10-01 12:25:00,9.11,9.11,9.09,9.1,506900.0,7.229,7.229,7.2131,7.221,506900.0
2012-10-01 12:30:00,9.09,9.11,9.07,9.09,1669500.0,7.2131,7.229,7.1972,7.2131,1669500.0
2012-10-01 12:35:00,9.09,9.09,9.08,9.08,470400.0,7.2131,7.2131,7.2052,7.2052,470400.0
2012-10-01 12:40:00,9.08,9.1,9.08,9.09,506600.0,7.2052,7.221,7.2052,7.2131,506600.0
2012-10-01 12:45:00,9.09,9.1,9.07,9.07,945700.0,7.2131,7.221,7.1972,7.1972,945700.0
2012-10-01 12:50:00,9.07,9.08,9.05,9.05,1928000.0,7.1972,7.2052,7.1814,7.1814,1928000.0
2012-10-01 12:55:00,9.05,9.06,9.04,9.04,1442900.0,7.1814,7.1893,7.1734,7.1734,1442900.0
2012-10-01 13:00:00,9.04,9.07,9.04,9.04,1882000.0,7.1734,7.1972,7.1734,7.1734,1882000.0
2012-10-01 13:05:00,9.04,9.05,9.03,9.03,787900.0,7.1734,7.1814,7.1655,7.1655,787900.0
2012-10-01 13:10:00,9.03,9.04,8.98,9.01,4070400.0,7.1655,7.1734,7.1258,7.1496,4070400.0
2012-10-01 13:15:00,9.01,9.02,8.99,9.01,1366100.0,7.1496,7.1576,7.1338,7.1496,1366100.0
2012-10-01 13:20:00,9.01,9.01,8.99,9.01,709100.0,7.1496,7.1496,7.1338,7.1496,709100.0
2012-10-01 13:25:00,9.01,9.03,9.0,9.02,891400.0,7.1496,7.1655,7.1417,7.1576,891400.0
2012-10-01 13:30:00,9.01,9.02,9.0,9.01,673600.0,7.1496,7.1576,7.1417,7.1496,673600.0
2012-10-01 13:35:00,9.01,9.03,9.0,9.01,1169200.0,7.1496,7.1655,7.1417,7.1496,1169200.0
2012-10-01 13:40:00,9.0,9.03,8.99,9.03,975400.0,7.1417,7.1655,7.1338,7.1655,975400.0
2012-10-01 13:45:00,9.03,9.03,9.02,9.03,573800.0,7.1655,7.1655,7.1576,7.1655,573800.0
2012-10-01 13:50:00,9.02,9.04,9.02,9.04,1027000.0,7.1576,7.1734,7.1576,7.1734,1027000.0
2012-10-01 13:55:00,9.04,9.04,9.03,9.04,338700.0,7.1734,7.1734,7.1655,7.1734,338700.0
2012-10-01 14:00:00,9.04,9.06,9.03,9.04,898400.0,7.1734,7.1893,7.1655,7.1734,898400.0
2012-10-01 14:05:00,9.05,9.06,9.04,9.05,661400.0,7.1814,7.1893,7.1734,7.1814,661400.0
2012-10-01 14:10:00,9.05,9.05,9.03,9.03,593500.0,7.1814,7.1814,7.1655,7.1655,593500.0
2012-10-01 14:15:00,9.04,9.04,9.02,9.03,1206600.0,7.1734,7.1734,7.1576,7.1655,1206600.0
2012-10-01 14:20:00,9.04,9.05,9.03,9.04,1029100.0,7.1734,7.1814,7.1655,7.1734,1029100.0
2012-10-01 14:25:00,9.04,9.05,9.03,9.05,753600.0,7.1734,7.1814,7.1655,7.1814,753600.0
2012-10-01 14:30:00,9.04,9.06,9.04,9.04,796700.0,7.1734,7.1893,7.1734,7.1734,796700.0
2012-10-01 14:35:00,9.04,9.06,9.04,9.05,666800.0,7.1734,7.1893,7.1734,7.1814,666800.0
2012-10-01 14:40:00,9.05,9.06,9.04,9.05,332400.0,7.1814,7.1893,7.1734,7.1814,332400.0
2012-10-01 14:45:00,9.04,9.05,9.04,9.04,206800.0,7.1734,7.1814,7.1734,7.1734,206800.0
2012-10-01 14:50:00,9.04,9.05,9.04,9.04,295400.0,7.1734,7.1814,7.1734,7.1734,295400.0
2012-10-01 14:55:00,9.04,9.05,9.04,9.04,210100.0,7.1734,7.1814,7.1734,7.1734,210100.0
2012-10-01 15:00:00,9.04,9.05,9.02,9.03,1227600.0,7.1734,7.1814,7.1576,7.1655,1227600.0
2012-10-01 15:05:00,9.02,9.03,9.02,9.02,337200.0,7.1576,7.1655,7.1576,7.1576,337200.0
2012-10-01 15:10:00,9.02,9.03,8.99,9.0,1732400.0,7.1576,7.1655,7.1338,7.1417,1732400.0
2012-10-01 15:15:00,9.0,9.0,8.98,8.98,1200300.0,7.1417,7.1417,7.1258,7.1258,1200300.0
2012-10-01 15:20:00,8.98,8.99,8.95,8.95,2544600.0,7.1258,7.1338,7.102,7.102,2544600.0
2012-10-01 15:25:00,8.95,8.97,8.94,8.97,1647900.0,7.102,7.1179,7.0941,7.1179,1647900.0
2012-10-01 15:30:00,8.96,8.98,8.96,8.98,953000.0,7.1099,7.1258,7.1099,7.1258,953000.0
2012-10-01 15:35:00,8.98,8.98,8.95,8.97,1722500.0,7.1258,7.1258,7.102,7.1179,1722500.0
2012-10-01 15:40:00,8.96,8.99,8.96,8.97,1250300.0,7.1099,7.1338,7.1099,7.1179,1250300.0
2012-10-01 15:45:00,8.98,8.98,8.95,8.96,1652000.0,7.1258,7.1258,7.102,7.1099,1652000.0
2012-10-01 15:50:00,8.97,8.97,8.92,8.94,3192300.0,7.1179,7.1179,7.0782,7.0941,3192300.0
2012-10-01 15:55:00,8.94,8.95,8.93,8.94,4379800.0,7.0941,7.102,7.0861,7.0941,4379800.0
2012-10-02 09:30:00,9.1,9.11,9.07,9.08,4586600.0,7.221,7.229,7.1972,7.2052,4586600.0
2012-10-02 09:35:00,9.08,9.08,9.04,9.05,4195600.0,7.2052,7.2052,7.1734,7.1814,4195600.0
2012-10-02 09:40:00,9.04,9.05,9.03,9.04,2526500.0,7.1734,7.1814,7.1655,7.1734,2526500.0
2012-10-02 09:45:00,9.03,9.05,9.03,9.04,2284600.0,7.1655,7.1814,7.1655,7.1734,2284600.0
2012-10-02 09:50:00,9.04,9.04,9.01,9.02,2047200.0,7.1734,7.1734,7.1496,7.1576,2047200.0
2012-10-02 09:55:00,9.02,9.03,9.0,9.01,2716600.0,7.1576,7.1655,7.1417,7.1496,2716600.0
2012-10-02 10:00:00,9.01,9.02,8.96,8.97,4443100.0,7.1496,7.1576,7.1099,7.1179,4443100.0
2012-10-02 10:05:00,8.98,8.99,8.96,8.99,2771400.0,7.1258,7.1338,7.1099,7.1338,2771400.0
2012-10-02 10:10:00,8.99,9.04,8.98,9.03,3404200.0,7.1338,7.1734,7.1258,7.1655,3404200.0
2012-10-02 10:15:00,9.03,9.03,9.0,9.01,1062800.0,7.1655,7.1655,7.1417,7.1496,1062800.0
2012-10-02 10:20:00,9.01,9.01,9.0,9.01,1053600.0,7.1496,7.1496,7.1417,7.1496,1053600.0
2012-10-02 10:25:00,9.01,9.01,9.0,9.01,747400.0,7.1496,7.1496,7.1417,7.1496,747400.0
2012-10-02 10:30:00,9.01,9.03,9.0,9.01,2229900.0,7.1496,7.1655,7.1417,7.1496,2229900.0
2012-10-02 10:35:00,9.01,9.04,9.0,9.02,2921000.0,7.1496,7.1734,7.1417,7.1576,2921000.0
2012-10-02 10:40:00,9.02,9.03,9.02,9.02,344300.0,7.1576,7.1655,7.1576,7.1576,344300.0
2012-10-02 10:45:00,9.02,9.03,9.01,9.02,1284000.0,7.1576,7.1655,7.1496,7.1576,1284000.0
2012-10-02 10:50:00,9.02,9.02,8.96,8.96,2496600.0,7.1576,7.1576,7.1099,7.1099,2496600.0
2012-10-02 10:55:00,8.96,8.98,8.94,8.97,2588900.0,7.1099,7.1258,7.0941,7.1179,2588900.0
2012-10-02 11:00:00,8.96,8.97,8.95,8.97,833600.0,7.1099,7.1179,7.102,7.1179,833600.0
2012-10-02 11:05:00,8.97,8.98,8.96,8.96,891600.0,7.1179,7.1258,7.1099,7.1099,891600.0
2012-10-02 11:10:00,8.96,8.98,8.95,8.97,1540800.0,7.1099,7.1258,7.102,7.1179,1540800.0
2012-10-02 11:15:00,8.98,8.98,8.97,8.97,816900.0,7.1258,7.1258,7.1179,7.1179,816900.0
2012-10-02 11:20:00,8.97,8.98,8.96,8.97,488300.0,7.1179,7.1258,7.1099,7.1179,488300.0
2012-10-02 11:25:00,8.97,8.97,8.96,8.96,532000.0,7.1179,7.1179,7.1099,7.1099,532000.0
2012-10-02 11:30:00,8.96,9.0,8.96,8.99,1714000.0,7.1099,7.1417,7.1099,7.1338,1714000.0
2012-10-02 11:35:00,8.99,8.99,8.94,8.95,3053000.0,7.1338,7.1338,7.0941,7.102,3053000.0
2012-10-02 11:40:00,8.96,8.97,8.93,8.95,1802700.0,7.1099,7.1179,7.0861,7.102,1802700.0
2012-10-02 11:45:00,8.96,8.98,8.95,8.98,679600.0,7.1099,7.1258,7.102,7.1258,679600.0
2012-10-02 11:50:00,8.98,9.0,8.97,8.98,1418100.0,7.1258,7.1417,7.1179,7.1258,1418100.0
2012-10-02 11:55:00,8.98,8.99,8.96,8.98,1099300.0,7.1258,7.1338,7.1099,7.1258,1099300.0
2012-10-02 12:00:00,8.98,8.98,8.96,8.96,914300.0,7.1258,7.1258,7.1099,7.1099,914300.0
2012-10-02 12:05:00,8.96,8.97,8.96,8.96,488600.0,7.1099,7.1179,7.1099,7.1099,488600.0
2012-10-02 12:10:00,8.96,8.98,8.95,8.96,1819800.0,7.1099,7.1258,7.102,7.1099,1819800.0
2012-10-02 12:15:00,8.97,8.98,8.95,8.96,810300.0,7.1179,7.1258,7.102,7.1099,810300.0
2012-10-02 12:20:00,8.96,8.98,8.96,8.97,904500.0,7.1099,7.1258,7.1099,7.1179,904500.0
2012-10-02 12:25:00,8.97,8.97,8.95,8.96,449500.0,7.1179,7.1179,7.102,7.1099,449500.0
2012-10-02 12:30:00,8.96,8.97,8.95,8.95,457000.0,7.1099,7.1179,7.102,7.102,457000.0
2012-10-02 12:35:00,8.95,8.97,8.95,8.96,368100.0,7.102,7.1179,7.102,7.1099,368100.0
2012-10-02 12:40:00,8.97,8.97,8.95,8.95,627000.0,7.1179,7.1179,7.102,7.102,627000.0
2012-10-02 12:45:00,8.96,8.97,8.95,8.95,1135700.0,7.1099,7.1179,7.102,7.102,1135700.0
2012-10-02 12:50:00,8.95,8.97,8.95,8.96,533300.0,7.102,7.1179,7.102,7.1099,533300.0
2012-10-02 12:55:00,8.96,8.97,8.95,8.95,312100.0,7.1099,7.1179,7.102,7.102,312100.0
2012-10-02 13:00:00,8.95,8.96,8.95,8.96,172600.0,7.102,7.1099,7.102,7.1099,172600.0
2012-10-02 13:05:00,8.96,8.96,8.95,8.96,113200.0,7.1099,7.1099,7.102,7.1099,113200.0
2012-10-02 13:10:00,8.95,8.96,8.95,8.95,91100.0,7.102,7.1099,7.102,7.102,91100.0
2012-10-02 13:15:00,8.95,8.96,8.94,8.95,1195300.0,7.102,7.1099,7.0941,7.102,1195300.0
2012-10-02 13:20:00,8.95,8.96,8.94,8.96,1275800.0,7.102,7.1099,7.0941,7.1099,1275800.0
2012-10-02 13:25:00,8.96,8.97,8.95,8.97,501900.0,7.1099,7.1179,7.102,7.1179,501900.0
2012-10-02 13:30:00,8.96,8.97,8.95,8.96,630400.0,7.1099,7.1179,7.102,7.1099,630400.0
2012-10-02 13:35:00,8.96,8.97,8.95,8.97,764500.0,7.1099,7.1179,7.102,7.1179,764500.0
2012-10-02 13:40:00,8.96,8.98,8.96,8.97,799400.0,7.1099,7.1258,7.1099,7.1179,799400.0
2012-10-02 13:45:00,8.96,8.97,8.95,8.96,1074100.0,7.1099,7.1179,7.102,7.1099,1074100.0
2012-10-02 13:50:00,8.96,8.97,8.95,8.96,606400.0,7.1099,7.1179,7.102,7.1099,606400.0
2012-10-02 13:55:00,8.96,8.96,8.93,8.95,2079000.0,7.1099,7.1099,7.0861,7.102,2079000.0
2012-10-02 14:00:00,8.94,8.95,8.94,8.95,351000.0,7.0941,7.102,7.0941,7.102,351000.0
2012-10-02 14:05:00,8.95,8.95,8.91,8.91,1484500.0,7.102,7.102,7.0703,7.0703,1484500.0
2012-10-02 14:10:00,8.91,8.93,8.91,8.93,575100.0,7.0703,7.0861,7.0703,7.0861,575100.0
2012-10-02 14:15:00,8.93,8.93,8.91,8.92,610500.0,7.0861,7.0861,7.0703,7.0782,610500.0
2012-10-02 14:20:00,8.92,8.92,8.9,8.9,1068300.0,7.0782,7.0782,7.0623,7.0623,1068300.0
2012-10-02 14:25:00,8.9,8.91,8.88,8.9,1905400.0,7.0623,7.0703,7.0465,7.0623,1905400.0
2012-10-02 14:30:00,8.89,8.9,8.89,8.9,454000.0,7.0544,7.0623,7.0544,7.0623,454000.0
2012-10-02 14:35:00,8.9,8.9,8.89,8.89,549500.0,7.0623,7.0623,7.0544,7.0544,549500.0
2012-10-02 14:40:00,8.9,8.91,8.89,8.9,1425200.0,7.0623,7.0703,7.0544,7.0623,1425200.0
2012-10-02 14:45:00,8.9,8.91,8.88,8.89,1051000.0,7.0623,7.0703,7.0465,7.0544,1051000.0
2012-10-02 14:50:00,8.89,8.9,8.89,8.89,355000.0,7.0544,7.0623,7.0544,7.0544,355000.0
2012-10-02 14:55:00,8.89,8.9,8.88,8.89,603800.0,7.0544,7.0623,7.0465,7.0544,603800.0
2012-10-02 15:00:00,8.89,8.91,8.88,8.9,911400.0,7.0544,7.0703,7.0465,7.0623,911400.0
2012-10-02 15:05:00,8.91,8.91,8.89,8.9,927900.0,7.0703,7.0703,7.0544,7.0623,927900.0
2012-10-02 15:10:00,8.9,8.91,8.89,8.9,906500.0,7.0623,7.0703,7.0544,7.0623,906500.0
2012-10-02 15:15:00,8.9,8.9,8.89,8.89,513400.0,7.0623,7.0623,7.0544,7.0544,513400.0
2012-10-02 15:20:00,8.89,8.91,8.89,8.91,797100.0,7.0544,7.0703,7.0544,7.0703,797100.0
2012-10-02 15:25:00,8.9,8.93,8.9,8.92,849700.0,7.0623,7.0861,7.0623,7.0782,849700.0
2012-10-02 15:30:00,8.92,8.93,8.9,8.92,1549100.0,7.0782,7.0861,7.0623,7.0782,1549100.0
2012-10-02 15:35:00,8.91,8.92,8.9,8.92,1503600.0,7.0703,7.0782,7.0623,7.0782,1503600.0
2012-10-02 15:40:00,8.92,8.92,8.9,8.92,1112900.0,7.0782,7.0782,7.0623,7.0782,1112900.0
2012-10-02 15:45:00,8.92,8.93,8.91,8.93,1139300.0,7.0782,7.0861,7.0703,7.0861,1139300.0
2012-10-02 15:50:00,8.93,8.93,8.9,8.91,2002700.0,7.0861,7.0861,7.0623,7.0703,2002700.0
2012-10-02 15:55:00,8.91,8.93,8.91,8.92,3534400.0,7.0703,7.0861,7.0703,7.0782,3534400.0
2012-10-03 09:30:00,8.97,8.98,8.93,8.96,3505200.0,7.1179,7.1258,7.0861,7.1099,3505200.0
2012-10-03 09:35:00,8.95,8.96,8.92,8.94,2701900.0,7.102,7.1099,7.0782,7.0941,2701900.0
2012-10-03 09:40:00,8.94,8.98,8.93,8.96,2368400.0,7.0941,7.1258,7.0861,7.1099,2368400.0
2012-10-03 09:45:00,8.96,8.99,8.95,8.96,1504200.0,7.1099,7.1338,7.102,7.1099,1504200.0
2012-10-03 09:50:00,8.96,8.97,8.91,8.91,2463400.0,7.1099,7.1179,7.0703,7.0703,2463400.0
2012-10-03 09:55:00,8.91,8.94,8.91,8.94,947900.0,7.0703,7.0941,7.0703,7.0941,947900.0
2012-10-03 10:00:00,8.94,8.97,8.91,8.93,4078100.0,7.0941,7.1179,7.0703,7.0861,4078100.0
2012-10-03 10:05:00,8.94,8.97,8.93,8.96,1200200.0,7.0941,7.1179,7.0861,7.1099,1200200.0
2012-10-03 10:10:00,8.96,8.97,8.95,8.96,877100.0,7.1099,7.1179,7.102,7.1099,877100.0
2012-10-03 10:15:00,8.97,9.01,8.96,8.99,3262800.0,7.1179,7.1496,7.1099,7.1338,3262800.0
2012-10-03 10:20:00,9.0,9.01,8.97,8.98,3008800.0,7.1417,7.1496,7.1179,7.1258,3008800.0
2012-10-03 10:25:00,8.97,9.0,8.97,9.0,1090500.0,7.1179,7.1417,7.1179,7.1417,1090500.0
2012-10-03 10:30:00,9.0,9.01,8.96,8.98,2096800.0,7.1417,7.1496,7.1099,7.1258,2096800.0
2012-10-03 10:35:00,8.98,8.98,8.96,8.96,708800.0,7.1258,7.1258,7.1099,7.1099,708800.0
2012-10-03 10:40:00,8.97,8.97,8.95,8.96,929200.0,7.1179,7.1179,7.102,7.1099,929200.0
2012-10-03 10:45:00,8.96,8.97,8.95,8.95,672900.0,7.1099,7.1179,7.102,7.102,672900.0
2012-10-03 10:50:00,8.95,8.96,8.95,8.95,640800.0,7.102,7.1099,7.102,7.102,640800.0
2012-10-03 10:55:00,8.95,8.97,8.95,8.96,649300.0,7.102,7.1179,7.102,7.1099,649300.0
2012-10-03 11:00:00,8.95,8.97,8.95,8.96,631000.0,7.102,7.1179,7.102,7.1099,631000.0
2012-10-03 11:05:00,8.97,9.0,8.96,9.0,1113300.0,7.1179,7.1417,7.1099,7.1417,1113300.0
2012-10-03 11:10:00,9.0,9.02,9.0,9.02,1845700.0,7.1417,7.1576,7.1417,7.1576,1845700.0
2012-10-03 11:15:00,9.02,9.02,9.0,9.02,1979500.0,7.1576,7.1576,7.1417,7.1576,1979500.0
2012-10-03 11:20:00,9.02,9.04,9.01,9.04,1552600.0,7.1576,7.1734,7.1496,7.1734,1552600.0
2012-10-03 11:25:00,9.04,9.05,9.03,9.03,1757000.0,7.1734,7.1814,7.1655,7.1655,1757000.0
2012-10-03 11:30:00,9.03,9.04,9.03,9.04,875800.0,7.1655,7.1734,7.1655,7.1734,875800.0
2012-10-03 11:35:00,9.04,9.04,9.03,9.04,950800.0,7.1734,7.1734,7.1655,7.1734,950800.0
2012-10-03 11:40:00,9.03,9.05,9.03,9.03,1070100.0,7.1655,7.1814,7.1655,7.1655,1070100.0
2012-10-03 11:45:00,9.04,9.05,9.03,9.05,997700.0,7.1734,7.1814,7.1655,7.1814,997700.0
2012-10-03 11:50:00,9.05,9.07,9.04,9.06,2828500.0,7.1814,7.1972,7.1734,7.1893,2828500.0
2012-10-03 11:55:00,9.07,9.07,9.06,9.07,862500.0,7.1972,7.1972,7.1893,7.1972,862500.0
2012-10-03 12:00:00,9.07,9.07,9.06,9.07,616300.0,7.1972,7.1972,7.1893,7.1972,616300.0
2012-10-03 12:05:00,9.07,9.07,9.06,9.06,659700.0,7.1972,7.1972,7.1893,7.1893,659700.0
2012-10-03 12:10:00,9.06,9.08,9.06,9.08,1105800.0,7.1893,7.2052,7.1893,7.2052,1105800.0
2012-10-03 12:15:00,9.08,9.1,9.07,9.09,1885800.0,7.2052,7.221,7.1972,7.2131,1885800.0
2012-10-03 12:20:00,9.1,9.1,9.09,9.1,1267900.0,7.221,7.221,7.2131,7.221,1267900.0
2012-10-03 12:25:00,9.1,9.1,9.09,9.09,1568300.0,7.221,7.221,7.2131,7.2131,1568300.0
2012-10-03 12:30:00,9.1,9.11,9.09,9.1,1951000.0,7.221,7.229,7.2131,7.221,1951000.0
2012-10-03 12:35:00,9.11,9.11,9.08,9.09,1544800.0,7.229,7.229,7.2052,7.2131,1544800.0
2012-10-03 12:40:00,9.09,9.09,9.07,9.08,650600.0,7.2131,7.2131,7.1972,7.2052,650600.0
2012-10-03 12:45:00,9.08,9.09,9.07,9.08,543700.0,7.2052,7.2131,7.1972,7.2052,543700.0
2012-10-03 12:50:00,9.08,9.1,9.08,9.09,620400.0,7.2052,7.221,7.2052,7.2131,620400.0
2012-10-03 12:55:00,9.1,9.1,9.09,9.09,422700.0,7.221,7.221,7.2131,7.2131,422700.0
2012-10-03 13:00:00,9.09,9.1,9.09,9.09,400400.0,7.2131,7.221,7.2131,7.2131,400400.0
2012-10-03 13:05:00,9.1,9.1,9.09,9.09,570500.0,7.221,7.221,7.2131,7.2131,570500.0
2012-10-03 13:10:00,9.1,9.1,9.09,9.1,1172000.0,7.221,7.221,7.2131,7.221,1172000.0
2012-10-03 13:15:00,9.1,9.1,9.09,9.1,982000.0,7.221,7.221,7.2131,7.221,982000.0
2012-10-03 13:20:00,9.1,9.12,9.09,9.11,2255100.0,7.221,7.2369,7.2131,7.229,2255100.0
2012-10-03 13:25:00,9.11,9.12,9.11,9.11,524400.0,7.229,7.2369,7.229,7.229,524400.0
2012-10-03 13:30:00,9.11,9.12,9.09,9.09,1726200.0,7.229,7.2369,7.2131,7.2131,1726200.0
2012-10-03 13:35:00,9.1,9.1,9.06,9.07,2317700.0,7.221,7.221,7.1893,7.1972,2317700.0
2012-10-03 13:40:00,9.07,9.08,9.05,9.07,1707000.0,7.1972,7.2052,7.1814,7.1972,1707000.0
2012-10-03 13:45:00,9.06,9.08,9.05,9.07,1018700.0,7.1893,7.2052,7.1814,7.1972,1018700.0
2012-10-03 13:50:00,9.07,9.08,9.06,9.07,752200.0,7.1972,7.2052,7.1893,7.1972,752200.0
2012-10-03 13:55:00,9.08,9.08,9.07,9.07,610900.0,7.2052,7.2052,7.1972,7.1972,610900.0
2012-10-03 14:00:00,9.08,9.09,9.07,9.09,776300.0,7.2052,7.2131,7.1972,7.2131,776300.0
2012-10-03 14:05:00,9.08,9.09,9.08,9.09,390700.0,7.2052,7.2131,7.2052,7.2131,390700.0
2012-10-03 14:10:00,9.09,9.09,9.07,9.08,729600.0,7.2131,7.2131,7.1972,7.2052,729600.0
2012-10-03 14:15:00,9.08,9.08,9.05,9.07,973700.0,7.2052,7.2052,7.1814,7.1972,973700.0
2012-10-03 14:20:00,9.07,9.07,9.04,9.04,1006100.0,7.1972,7.1972,7.1734,7.1734,1006100.0
2012-10-03 14:25:00,9.05,9.06,9.04,9.04,1195500.0,7.1814,7.1893,7.1734,7.1734,1195500.0
2012-10-03 14:30:00,9.05,9.06,9.03,9.06,1868600.0,7.1814,7.1893,7.1655,7.1893,1868600.0
2012-10-03 14:35:00,9.05,9.07,9.05,9.07,882700.0,7.1814,7.1972,7.1814,7.1972,882700.0
2012-10-03 14:40:00,9.07,9.07,9.06,9.07,241300.0,7.1972,7.1972,7.1893,7.1972,241300.0
2012-10-03 14:45:00,9.07,9.07,9.05,9.05,746500.0,7.1972,7.1972,7.1814,7.1814,746500.0
2012-10-03 14:50:00,9.05,9.06,9.04,9.05,711600.0,7.1814,7.1893,7.1734,7.1814,711600.0
2012-10-03 14:55:00,9.05,9.05,9.04,9.05,457800.0,7.1814,7.1814,7.1734,7.1814,457800.0
2012-10-03 15:00:00,9.05,9.05,9.03,9.04,1145400.0,7.1814,7.1814,7.1655,7.1734,1145400.0
2012-10-03 15:05:00,9.03,9.04,9.01,9.03,1728700.0,7.1655,7.1734,7.1496,7.1655,1728700.0
2012-10-03 15:10:00,9.03,9.03,9.01,9.02,703300.0,7.1655,7.1655,7.1496,7.1576,703300.0
2012-10-03 15:15:00,9.03,9.04,9.02,9.04,1254700.0,7.1655,7.1734,7.1576,7.1734,1254700.0
2012-10-03 15:20:00,9.03,9.04,9.02,9.04,925700.0,7.1655,7.1734,7.1576,7.1734,925700.0
2012-10-03 15:25:00,9.04,9.07,9.03,9.06,1942600.0,7.1734,7.1972,7.1655,7.1893,1942600.0
2012-10-03 15:30:00,9.07,9.07,9.05,9.07,1465200.0,7.1972,7.1972,7.1814,7.1972,1465200.0
2012-10-03 15:35:00,9.07,9.07,9.06,9.07,905100.0,7.1972,7.1972,7.1893,7.1972,905100.0
2012-10-03 15:40:00,9.07,9.1,9.06,9.09,2224500.0,7.1972,7.221,7.1893,7.2131,2224500.0
2012-10-03 15:45:00,9.09,9.09,9.08,9.08,1540900.0,7.2131,7.2131,7.2052,7.2052,1540900.0
2012-10-03 15:50:00,9.09,9.1,9.08,9.09,2331000.0,7.2131,7.221,7.2052,7.2131,2331000.0
2012-10-03 15:55:00,9.09,9.11,9.08,9.11,5620900.0,7.2131,7.229,7.2052,7.229,5620900.0
2012-10-04 09:30:00,9.2,9.24,9.18,9.23,5247500.0,7.3004,7.3321,7.2845,7.3242,5247500.0
2012-10-04 09:35:00,9.22,9.23,9.15,9.22,3520200.0,7.3163,7.3242,7.2607,7.3163,3520200.0
2012-10-04 09:40:00,9.22,9.28,9.22,9.26,5551500.0,7.3163,7.3639,7.3163,7.348,5551500.0
2012-10-04 09:45:00,9.26,9.27,9.24,9.26,2298300.0,7.348,7.3559,7.3321,7.348,2298300.0
2012-10-04 09:50:00,9.26,9.27,9.24,9.25,3367100.0,7.348,7.3559,7.3321,7.3401,3367100.0
2012-10-04 09:55:00,9.25,9.29,9.25,9.28,2646000.0,7.3401,7.3718,7.3401,7.3639,2646000.0
2012-10-04 10:00:00,9.29,9.3,9.27,9.3,4143000.0,7.3718,7.3797,7.3559,7.3797,4143000.0
2012-10-04 10:05:00,9.3,9.35,9.29,9.35,5938900.0,7.3797,7.4194,7.3718,7.4194,5938900.0
2012-10-04 10:10:00,9.35,9.36,9.34,9.35,3588700.0,7.4194,7.4274,7.4115,7.4194,3588700.0
2012-10-04 10:15:00,9.36,9.38,9.35,9.35,5525100.0,7.4274,7.4432,7.4194,7.4194,5525100.0
2012-10-04 10:20:00,9.35,9.37,9.35,9.36,1651400.0,7.4194,7.4353,7.4194,7.4274,1651400.0
2012-10-04 10:25:00,9.36,9.38,9.35,9.36,2607900.0,7.4274,7.4432,7.4194,7.4274,2607900.0
2012-10-04 10:30:00,9.37,9.37,9.34,9.36,3228600.0,7.4353,7.4353,7.4115,7.4274,3228600.0
2012-10-04 10:35:00,9.35,9.36,9.34,9.36,2012800.0,7.4194,7.4274,7.4115,7.4274,2012800.0
2012-10-04 10:40:00,9.36,9.36,9.31,9.31,2696000.0,7.4274,7.4274,7.3877,7.3877,2696000.0
2012-10-04 10:45:00,9.31,9.35,9.3,9.33,3831300.0,7.3877,7.4194,7.3797,7.4035,3831300.0
2012-10-04 10:50:00,9.33,9.35,9.32,9.35,1368200.0,7.4035,7.4194,7.3956,7.4194,1368200.0
2012-10-04 10:55:00,9.35,9.36,9.34,9.35,1494100.0,7.4194,7.4274,7.4115,7.4194,1494100.0
2012-10-04 11:00:00,9.35,9.36,9.34,9.36,1044600.0,7.4194,7.4274,7.4115,7.4274,1044600.0
2012-10-04 11:05:00,9.35,9.36,9.33,9.35,3072400.0,7.4194,7.4274,7.4035,7.4194,3072400.0
2012-10-04 11:10:00,9.35,9.38,9.34,9.37,4199900.0,7.4194,7.4432,7.4115,7.4353,4199900.0
2012-10-04 11:15:00,9.38,9.39,9.37,9.38,1922800.0,7.4432,7.4512,7.4353,7.4432,1922800.0
2012-10-04 11:20:00,9.38,9.39,9.35,9.38,2460600.0,7.4432,7.4512,7.4194,7.4432,2460600.0
2012-10-04 11:25:00,9.37,9.38,9.36,9.36,998000.0,7.4353,7.4432,7.4274,7.4274,998000.0
2012-10-04 11:30:00,9.37,9.38,9.35,9.37,2284600.0,7.4353,7.4432,7.4194,7.4353,2284600.0
2012-10-04 11:35:00,9.36,9.38,9.36,9.37,1340900.0,7.4274,7.4432,7.4274,7.4353,1340900.0
2012-10-04 11:40:00,9.38,9.38,9.37,9.37,814200.0,7.4432,7.4432,7.4353,7.4353,814200.0
2012-10-04 11:45:00,9.38,9.4,9.37,9.39,2701600.0,7.4432,7.4591,7.4353,7.4512,2701600.0
2012-10-04 11:50:00,9.39,9.4,9.38,9.38,981900.0,7.4512,7.4591,7.4432,7.4432,981900.0
2012-10-04 11:55:00,9.38,9.39,9.38,9.38,559100.0,7.4432,7.4512,7.4432,7.4432,559100.0
2012-10-04 12:00:00,9.38,9.39,9.38,9.38,632600.0,7.4432,7.4512,7.4432,7.4432,632600.0
2012-10-04 12:05:00,9.38,9.4,9.38,9.4,2008200.0,7.4432,7.4591,7.4432,7.4591,2008200.0
2012-10-04 12:10:00,9.39,9.41,9.38,9.38,3768900.0,7.4512,7.467,7.4432,7.4432,3768900.0
2012-10-04 12:15:00,9.39,9.39,9.37,9.38,1446600.0,7.4512,7.4512,7.4353,7.4432,1446600.0
2012-10-04 12:20:00,9.39,9.41,9.38,9.39,1752000.0,7.4512,7.467,7.4432,7.4512,1752000.0
2012-10-04 12:25:00,9.4,9.4,9.38,9.4,1399000.0,7.4591,7.4591,7.4432,7.4591,1399000.0
2012-10-04 12:30:00,9.4,9.41,9.38,9.41,1324900.0,7.4591,7.467,7.4432,7.467,1324900.0
2012-10-04 12:35:00,9.41,9.41,9.39,9.39,475100.0,7.467,7.467,7.4512,7.4512,475100.0
2012-10-04 12:40:00,9.39,9.4,9.38,9.38,870500.0,7.4512,7.4591,7.4432,7.4432,870500.0
2012-10-04 12:45:00,9.38,9.41,9.38,9.39,1721000.0,7.4432,7.467,7.4432,7.4512,1721000.0
2012-10-04 12:50:00,9.4,9.4,9.36,9.36,1207800.0,7.4591,7.4591,7.4274,7.4274,1207800.0
2012-10-04 12:55:00,9.36,9.4,9.36,9.39,1569400.0,7.4274,7.4591,7.4274,7.4512,1569400.0
2012-10-04 13:00:00,9.39,9.41,9.38,9.41,2147100.0,7.4512,7.467,7.4432,7.467,2147100.0
2012-10-04 13:05:00,9.41,9.42,9.4,9.41,1835500.0,7.467,7.475,7.4591,7.467,1835500.0
2012-10-04 13:10:00,9.4,9.41,9.39,9.39,697400.0,7.4591,7.467,7.4512,7.4512,697400.0
2012-10-04 13:15:00,9.39,9.4,9.39,9.39,483800.0,7.4512,7.4591,7.4512,7.4512,483800.0
2012-10-04 13:20:00,9.39,9.4,9.39,9.39,412300.0,7.4512,7.4591,7.4512,7.4512,412300.0
2012-10-04 13:25:00,9.39,9.41,9.39,9.41,1046100.0,7.4512,7.467,7.4512,7.467,1046100.0
2012-10-04 13:30:00,9.4,9.41,9.4,9.4,472700.0,7.4591,7.467,7.4591,7.4591,472700.0
2012-10-04 13:35:00,9.41,9.42,9.4,9.41,908300.0,7.467,7.475,7.4591,7.467,908300.0
2012-10-04 13:40:00,9.41,9.41,9.39,9.39,647800.0,7.467,7.467,7.4512,7.4512,647800.0
2012-10-04 13:45:00,9.4,9.4,9.39,9.39,590100.0,7.4591,7.4591,7.4512,7.4512,590100.0
2012-10-04 13:50:00,9.39,9.4,9.39,9.4,598000.0,7.4512,7.4591,7.4512,7.4591,598000.0
2012-10-04 13:55:00,9.39,9.41,9.39,9.41,1240900.0,7.4512,7.467,7.4512,7.467,1240900.0
2012-10-04 14:00:00,9.4,9.41,9.38,9.39,2372900.0,7.4591,7.467,7.4432,7.4512,2372900.0
2012-10-04 14:05:00,9.39,9.4,9.39,9.39,841800.0,7.4512,7.4591,7.4512,7.4512,841800.0
2012-10-04 14:10:00,9.4,9.4,9.38,9.38,1264500.0,7.4591,7.4591,7.4432,7.4432,1264500.0
2012-10-04 14:15:00,9.38,9.39,9.37,9.38,1000700.0,7.4432,7.4512,7.4353,7.4432,1000700.0
2012-10-04 14:20:00,9.38,9.39,9.37,9.38,601800.0,7.4432,7.4512,7.4353,7.4432,601800.0
2012-10-04 14:25:00,9.38,9.39,9.37,9.38,472000.0,7.4432,7.4512,7.4353,7.4432,472000.0
2012-10-04 14:30:00,9.38,9.39,9.38,9.39,377200.0,7.4432,7.4512,7.4432,7.4512,377200.0
2012-10-04 14:35:00,9.38,9.39,9.38,9.39,547600.0,7.4432,7.4512,7.4432,7.4512,547600.0
2012-10-04 14:40:00,9.39,9.4,9.38,9.38,1593000.0,7.4512,7.4591,7.4432,7.4432,1593000.0
2012-10-04 14:45:00,9.39,9.39,9.36,9.36,1390700.0,7.4512,7.4512,7.4274,7.4274,1390700.0
2012-10-04 14:50:00,9.36,9.37,9.34,9.37,2549500.0,7.4274,7.4353,7.4115,7.4353,2549500.0
2012-10-04 14:55:00,9.37,9.37,9.36,9.36,394500.0,7.4353,7.4353,7.4274,7.4274,394500.0
2012-10-04 15:00:00,9.37,9.39,9.36,9.38,1293300.0,7.4353,7.4512,7.4274,7.4432,1293300.0
2012-10-04 15:05:00,9.39,9.39,9.38,9.38,542000.0,7.4512,7.4512,7.4432,7.4432,542000.0
2012-10-04 15:10:00,9.38,9.39,9.38,9.39,445000.0,7.4432,7.4512,7.4432,7.4512,445000.0
2012-10-04 15:15:00,9.39,9.4,9.38,9.38,1240100.0,7.4512,7.4591,7.4432,7.4432,1240100.0
2012-10-04 15:20:00,9.38,9.39,9.35,9.36,1617800.0,7.4432,7.4512,7.4194,7.4274,1617800.0
2012-10-04 15:25:00,9.35,9.38,9.35,9.38,1806800.0,7.4194,7.4432,7.4194,7.4432,1806800.0
2012-10-04 15:30:00,9.38,9.39,9.37,9.39,891100.0,7.4432,7.4512,7.4353,7.4512,891100.0
2012-10-04 15:35:00,9.38,9.4,9.38,9.39,1643100.0,7.4432,7.4591,7.4432,7.4512,1643100.0
2012-10-04 15:40:00,9.39,9.4,9.38,9.38,1940200.0,7.4512,7.4591,7.4432,7.4432,1940200.0
2012-10-04 15:45:00,9.38,9.39,9.38,9.39,1769900.0,7.4432,7.4512,7.4432,7.4512,1769900.0
2012-10-04 15:50:00,9.39,9.39,9.37,9.38,3011600.0,7.4512,7.4512,7.4353,7.4432,3011600.0
2012-10-04 15:55:00,9.38,9.42,9.37,9.42,10874300.0,7.4432,7.475,7.4353,7.475,10874300.0
2012-10-05 09:30:00,9.56,9.64,9.52,9.61,13038400.0,7.5861,7.6495,7.5543,7.6257,13038400.0
2012-10-05 09:35:00,9.61,9.65,9.6,9.63,7148200.0,7.6257,7.6575,7.6178,7.6416,7148200.0
2012-10-05 09:40:00,9.63,9.64,9.57,9.59,4764300.0,7.6416,7.6495,7.594,7.6099,4764300.0
2012-10-05 09:45:00,9.58,9.61,9.57,9.61,4309800.0,7.6019,7.6257,7.594,7.6257,4309800.0
2012-10-05 09:50:00,9.61,9.65,9.6,9.64,5396200.0,7.6257,7.6575,7.6178,7.6495,5396200.0
2012-10-05 09:55:00,9.64,9.65,9.59,9.59,4105100.0,7.6495,7.6575,7.6099,7.6099,4105100.0
2012-10-05 10:00:00,9.6,9.6,9.54,9.54,4693400.0,7.6178,7.6178,7.5702,7.5702,4693400.0
2012-10-05 10:05:00,9.55,9.55,9.48,9.53,4963200.0,7.5781,7.5781,7.5226,7.5623,4963200.0
2012-10-05 10:10:00,9.53,9.54,9.5,9.5,4488400.0,7.5623,7.5702,7.5384,7.5384,4488400.0
2012-10-05 10:15:00,9.51,9.57,9.5,9.55,2780400.0,7.5464,7.594,7.5384,7.5781,2780400.0
2012-10-05 10:20:00,9.55,9.58,9.54,9.54,3852200.0,7.5781,7.6019,7.5702,7.5702,3852200.0
2012-10-05 10:25:00,9.55,9.58,9.54,9.54,3182000.0,7.5781,7.6019,7.5702,7.5702,3182000.0
2012-10-05 10:30:00,9.54,9.57,9.54,9.57,2426400.0,7.5702,7.594,7.5702,7.594,2426400.0
2012-10-05 10:35:00,9.57,9.57,9.51,9.51,2156700.0,7.594,7.594,7.5464,7.5464,2156700.0
2012-10-05 10:40:00,9.52,9.54,9.47,9.49,3411700.0,7.5543,7.5702,7.5146,7.5305,3411700.0
2012-10-05 10:45:00,9.49,9.51,9.48,9.49,2967500.0,7.5305,7.5464,7.5226,7.5305,2967500.0
2012-10-05 10:50:00,9.49,9.52,9.48,9.52,1491100.0,7.5305,7.5543,7.5226,7.5543,1491100.0
2012-10-05 10:55:00,9.52,9.55,9.51,9.55,1815900.0,7.5543,7.5781,7.5464,7.5781,1815900.0
2012-10-05 11:00:00,9.54,9.54,9.52,9.52,1416300.0,7.5702,7.5702,7.5543,7.5543,1416300.0
2012-10-05 11:05:00,9.52,9.53,9.48,9.5,2936800.0,7.5543,7.5623,7.5226,7.5384,2936800.0
2012-10-05 11:10:00,9.49,9.51,9.49,9.5,1031700.0,7.5305,7.5464,7.5305,7.5384,1031700.0
2012-10-05 11:15:00,9.5,9.52,9.49,9.51,1225200.0,7.5384,7.5543,7.5305,7.5464,1225200.0
2012-10-05 11:20:00,9.51,9.52,9.49,9.51,1554100.0,7.5464,7.5543,7.5305,7.5464,1554100.0
2012-10-05 11:25:00,9.51,9.54,9.5,9.53,2185500.0,7.5464,7.5702,7.5384,7.5623,2185500.0
2012-10-05 11:30:00,9.52,9.55,9.52,9.54,1079900.0,7.5543,7.5781,7.5543,7.5702,1079900.0
2012-10-05 11:35:00,9.54,9.55,9.53,9.53,1168500.0,7.5702,7.5781,7.5623,7.5623,1168500.0
2012-10-05 11:40:00,9.53,9.54,9.5,9.5,1676600.0,7.5623,7.5702,7.5384,7.5384,1676600.0
2012-10-05 11:45:00,9.51,9.51,9.49,9.5,1582900.0,7.5464,7.5464,7.5305,7.5384,1582900.0
2012-10-05 11:50:00,9.5,9.51,9.49,9.5,1196700.0,7.5384,7.5464,7.5305,7.5384,1196700.0
2012-10-05 11:55:00,9.5,9.5,9.49,9.49,813800.0,7.5384,7.5384,7.5305,7.5305,813800.0
2012-10-05 12:00:00,9.5,9.5,9.47,9.48,2046900.0,7.5384,7.5384,7.5146,7.5226,2046900.0
2012-10-05 12:05:00,9.48,9.49,9.46,9.47,2747300.0,7.5226,7.5305,7.5067,7.5146,2747300.0
2012-10-05 12:10:00,9.47,9.49,9.46,9.47,1728300.0,7.5146,7.5305,7.5067,7.5146,1728300.0
2012-10-05 12:15:00,9.48,9.49,9.47,9.47,1525700.0,7.5226,7.5305,7.5146,7.5146,1525700.0
2012-10-05 12:20:00,9.47,9.48,9.46,9.46,532600.0,7.5146,7.5226,7.5067,7.5067,532600.0
2012-10-05 12:25:00,9.46,9.48,9.46,9.48,644400.0,7.5067,7.5226,7.5067,7.5226,644400.0
2012-10-05 12:30:00,9.47,9.49,9.47,9.48,731000.0,7.5146,7.5305,7.5146,7.5226,731000.0
2012-10-05 12:35:00,9.48,9.49,9.47,9.48,810300.0,7.5226,7.5305,7.5146,7.5226,810300.0
2012-10-05 12:40:00,9.48,9.5,9.47,9.49,1085500.0,7.5226,7.5384,7.5146,7.5305,1085500.0
2012-10-05 12:45:00,9.49,9.5,9.47,9.47,1215600.0,7.5305,7.5384,7.5146,7.5146,1215600.0
2012-10-05 12:50:00,9.47,9.48,9.47,9.47,557100.0,7.5146,7.5226,7.5146,7.5146,557100.0
2012-10-05 12:55:00,9.47,9.5,9.47,9.49,1186100.0,7.5146,7.5384,7.5146,7.5305,1186100.0
2012-10-05 13:00:00,9.49,9.5,9.48,9.48,810300.0,7.5305,7.5384,7.5226,7.5226,810300.0
2012-10-05 13:05:00,9.49,9.49,9.48,9.49,177400.0,7.5305,7.5305,7.5226,7.5305,177400.0
2012-10-05 13:10:00,9.48,9.49,9.46,9.46,963300.0,7.5226,7.5305,7.5067,7.5067,963300.0
2012-10-05 13:15:00,9.46,9.47,9.45,9.46,1187900.0,7.5067,7.5146,7.4988,7.5067,1187900.0
2012-10-05 13:20:00,9.45,9.46,9.44,9.45,1395700.0,7.4988,7.5067,7.4908,7.4988,1395700.0
2012-10-05 13:25:00,9.44,9.44,9.4,9.41,3035800.0,7.4908,7.4908,7.4591,7.467,3035800.0
2012-10-05 13:30:00,9.41,9.43,9.39,9.4,2426600.0,7.467,7.4829,7.4512,7.4591,2426600.0
2012-10-05 13:35:00,9.4,9.43,9.39,9.43,1652200.0,7.4591,7.4829,7.4512,7.4829,1652200.0
2012-10-05 13:40:00,9.43,9.43,9.41,9.42,1129700.0,7.4829,7.4829,7.467,7.475,1129700.0
2012-10-05 13:45:00,9.42,9.42,9.37,9.39,2676500.0,7.475,7.475,7.4353,7.4512,2676500.0
2012-10-05 13:50:00,9.39,9.42,9.39,9.42,1690600.0,7.4512,7.475,7.4512,7.475,1690600.0
2012-10-05 13:55:00,9.41,9.43,9.39,9.41,1987300.0,7.467,7.4829,7.4512,7.467,1987300.0
2012-10-05 14:00:00,9.4,9.41,9.38,9.39,1431600.0,7.4591,7.467,7.4432,7.4512,1431600.0
2012-10-05 14:05:00,9.38,9.39,9.35,9.35,2226500.0,7.4432,7.4512,7.4194,7.4194,2226500.0
2012-10-05 14:10:00,9.35,9.36,9.31,9.34,4048900.0,7.4194,7.4274,7.3877,7.4115,4048900.0
2012-10-05 14:15:00,9.35,9.37,9.34,9.36,1738000.0,7.4194,7.4353,7.4115,7.4274,1738000.0
2012-10-05 14:20:00,9.36,9.37,9.35,9.36,995000.0,7.4274,7.4353,7.4194,7.4274,995000.0
2012-10-05 14:25:00,9.36,9.36,9.33,9.34,1284800.0,7.4274,7.4274,7.4035,7.4115,1284800.0
2012-10-05 14:30:00,9.34,9.34,9.32,9.34,796700.0,7.4115,7.4115,7.3956,7.4115,796700.0
2012-10-05 14:35:00,9.34,9.36,9.33,9.35,2121500.0,7.4115,7.4274,7.4035,7.4194,2121500.0
2012-10-05 14:40:00,9.34,9.35,9.32,9.33,932400.0,7.4115,7.4194,7.3956,7.4035,932400.0
2012-10-05 14:45:00,9.32,9.35,9.32,9.34,1347500.0,7.3956,7.4194,7.3956,7.4115,1347500.0
2012-10-05 14:50:00,9.34,9.34,9.3,9.3,1797200.0,7.4115,7.4115,7.3797,7.3797,1797200.0
2012-10-05 14:55:00,9.31,9.31,9.28,9.28,3008500.0,7.3877,7.3877,7.3639,7.3639,3008500.0
2012-10-05 15:00:00,9.29,9.31,9.28,9.3,1971200.0,7.3718,7.3877,7.3639,7.3797,1971200.0
2012-10-05 15:05:00,9.31,9.31,9.26,9.28,2495900.0,7.3877,7.3877,7.348,7.3639,2495900.0
2012-10-05 15:10:00,9.28,9.28,9.23,9.26,4049200.0,7.3639,7.3639,7.3242,7.348,4049200.0
2012-10-05 15:15:00,9.26,9.28,9.25,9.28,1765200.0,7.348,7.3639,7.3401,7.3639,1765200.0
2012-10-05 15:20:00,9.27,9.29,9.26,9.29,2150000.0,7.3559,7.3718,7.348,7.3718,2150000.0
2012-10-05 15:25:00,9.29,9.3,9.27,9.29,1986600.0,7.3718,7.3797,7.3559,7.3718,1986600.0
2012-10-05 15:30:00,9.29,9.31,9.28,9.29,2168800.0,7.3718,7.3877,7.3639,7.3718,2168800.0
2012-10-05 15:35:00,9.28,9.3,9.26,9.28,3089100.0,7.3639,7.3797,7.348,7.3639,3089100.0
2012-10-05 15:40:00,9.28,9.3,9.27,9.29,2153600.0,7.3639,7.3797,7.3559,7.3718,2153600.0
2012-10-05 15:45:00,9.28,9.3,9.28,9.3,3082300.0,7.3639,7.3797,7.3639,7.3797,3082300.0
2012-10-05 15:50:00,9.3,9.3,9.27,9.29,2784400.0,7.3797,7.3797,7.3559,7.3718,2784400.0
2012-10-05 15:55:00,9.28,9.33,9.28,9.31,7572700.0,7.3639,7.4035,7.3639,7.3877,7572700.0
2012-10-08 09:30:00,9.16,9.21,9.13,9.2,5963000.0,7.2687,7.3083,7.2448,7.3004,5963000.0
2012-10-08 09:35:00,9.2,9.26,9.19,9.24,3405500.0,7.3004,7.348,7.2925,7.3321,3405500.0
2012-10-08 09:40:00,9.24,9.28,9.23,9.28,2619100.0,7.3321,7.3639,7.3242,7.3639,2619100.0
2012-10-08 09:45:00,9.28,9.29,9.23,9.24,2183800.0,7.3639,7.3718,7.3242,7.3321,2183800.0
2012-10-08 09:50:00,9.25,9.28,9.24,9.28,1697000.0,7.3401,7.3639,7.3321,7.3639,1697000.0
2012-10-08 09:55:00,9.28,9.29,9.24,9.25,1609900.0,7.3639,7.3718,7.3321,7.3401,1609900.0
2012-10-08 10:00:00,9.25,9.3,9.25,9.28,1804900.0,7.3401,7.3797,7.3401,7.3639,1804900.0
2012-10-08 10:05:00,9.29,9.29,9.26,9.27,1172000.0,7.3718,7.3718,7.348,7.3559,1172000.0
2012-10-08 10:10:00,9.27,9.29,9.26,9.29,1013900.0,7.3559,7.3718,7.348,7.3718,1013900.0
2012-10-08 10:15:00,9.29,9.29,9.26,9.28,895900.0,7.3718,7.3718,7.348,7.3639,895900.0
2012-10-08 10:20:00,9.28,9.28,9.25,9.26,1452700.0,7.3639,7.3639,7.3401,7.348,1452700.0
2012-10-08 10:25:00,9.25,9.26,9.24,9.25,1667800.0,7.3401,7.348,7.3321,7.3401,1667800.0
2012-10-08 10:30:00,9.25,9.28,9.24,9.28,1731500.0,7.3401,7.3639,7.3321,7.3639,1731500.0
2012-10-08 10:35:00,9.28,9.31,9.27,9.3,1940200.0,7.3639,7.3877,7.3559,7.3797,1940200.0
2012-10-08 10:40:00,9.31,9.38,9.3,9.37,3160300.0,7.3877,7.4432,7.3797,7.4353,3160300.0
2012-10-08 10:45:00,9.37,9.37,9.34,9.34,1372100.0,7.4353,7.4353,7.4115,7.4115,1372100.0
2012-10-08 10:50:00,9.35,9.35,9.34,9.35,603400.0,7.4194,7.4194,7.4115,7.4194,603400.0
2012-10-08 10:55:00,9.35,9.35,9.33,9.33,1130300.0,7.4194,7.4194,7.4035,7.4035,1130300.0
2012-10-08 11:00:00,9.33,9.34,9.32,9.34,1079400.0,7.4035,7.4115,7.3956,7.4115,1079400.0
2012-10-08 11:05:00,9.34,9.34,9.32,9.32,695100.0,7.4115,7.4115,7.3956,7.3956,695100.0
2012-10-08 11:10:00,9.32,9.32,9.3,9.3,1665600.0,7.3956,7.3956,7.3797,7.3797,1665600.0
2012-10-08 11:15:00,9.3,9.31,9.29,9.29,520500.0,7.3797,7.3877,7.3718,7.3718,520500.0
2012-10-08 11:20:00,9.29,9.32,9.29,9.31,841600.0,7.3718,7.3956,7.3718,7.3877,841600.0
2012-10-08 11:25:00,9.32,9.32,9.3,9.31,677100.0,7.3956,7.3956,7.3797,7.3877,677100.0
2012-10-08 11:30:00,9.3,9.31,9.29,9.3,411800.0,7.3797,7.3877,7.3718,7.3797,411800.0
2012-10-08 11:35:00,9.3,9.3,9.28,9.29,641100.0,7.3797,7.3797,7.3639,7.3718,641100.0
2012-10-08 11:40:00,9.29,9.29,9.28,9.28,417900.0,7.3718,7.3718,7.3639,7.3639,417900.0
2012-10-08 11:45:00,9.28,9.29,9.28,9.29,347500.0,7.3639,7.3718,7.3639,7.3718,347500.0
2012-10-08 11:50:00,9.28,9.3,9.27,9.28,1237800.0,7.3639,7.3797,7.3559,7.3639,1237800.0
2012-10-08 11:55:00,9.29,9.31,9.28,9.3,615200.0,7.3718,7.3877,7.3639,7.3797,615200.0
2012-10-08 12:00:00,9.3,9.31,9.29,9.29,366800.0,7.3797,7.3877,7.3718,7.3718,366800.0
2012-10-08 12:05:00,9.29,9.31,9.28,9.29,437200.0,7.3718,7.3877,7.3639,7.3718,437200.0
2012-10-08 12:10:00,9.29,9.31,9.29,9.3,428000.0,7.3718,7.3877,7.3718,7.3797,428000.0
2012-10-08 12:15:00,9.3,9.3,9.28,9.29,327400.0,7.3797,7.3797,7.3639,7.3718,327400.0
2012-10-08 12:20:00,9.29,9.29,9.28,9.28,162600.0,7.3718,7.3718,7.3639,7.3639,162600.0
2012-10-08 12:25:00,9.29,9.3,9.28,9.29,541700.0,7.3718,7.3797,7.3639,7.3718,541700.0
2012-10-08 12:30:00,9.3,9.3,9.29,9.29,190000.0,7.3797,7.3797,7.3718,7.3718,190000.0
2012-10-08 12:35:00,9.3,9.3,9.28,9.28,547700.0,7.3797,7.3797,7.3639,7.3639,547700.0
2012-10-08 12:40:00,9.28,9.29,9.28,9.28,272700.0,7.3639,7.3718,7.3639,7.3639,272700.0
2012-10-08 12:45:00,9.29,9.29,9.28,9.28,170900.0,7.3718,7.3718,7.3639,7.3639,170900.0
2012-10-08 12:50:00,9.29,9.29,9.26,9.27,609900.0,7.3718,7.3718,7.348,7.3559,609900.0
2012-10-08 12:55:00,9.26,9.3,9.26,9.3,918400.0,7.348,7.3797,7.348,7.3797,918400.0
2012-10-08 13:00:00,9.29,9.31,9.28,9.28,1224100.0,7.3718,7.3877,7.3639,7.3639,1224100.0
2012-10-08 13:05:00,9.29,9.29,9.27,9.28,455600.0,7.3718,7.3718,7.3559,7.3639,455600.0
2012-10-08 13:10:00,9.28,9.28,9.27,9.27,185700.0,7.3639,7.3639,7.3559,7.3559,185700.0
2012-10-08 13:15:00,9.28,9.29,9.27,9.29,579000.0,7.3639,7.3718,7.3559,7.3718,579000.0
2012-10-08 13:20:00,9.29,9.29,9.28,9.28,305800.0,7.3718,7.3718,7.3639,7.3639,305800.0
2012-10-08 13:25:00,9.29,9.29,9.27,9.28,176100.0,7.3718,7.3718,7.3559,7.3639,176100.0
2012-10-08 13:30:00,9.28,9.29,9.27,9.29,452000.0,7.3639,7.3718,7.3559,7.3718,452000.0
2012-10-08 13:35:00,9.29,9.29,9.28,9.29,606200.0,7.3718,7.3718,7.3639,7.3718,606200.0
2012-10-08 13:40:00,9.29,9.29,9.28,9.29,187400.0,7.3718,7.3718,7.3639,7.3718,187400.0
2012-10-08 13:45:00,9.29,9.29,9.27,9.28,286800.0,7.3718,7.3718,7.3559,7.3639,286800.0
2012-10-08 13:50:00,9.28,9.28,9.27,9.27,182000.0,7.3639,7.3639,7.3559,7.3559,182000.0
2012-10-08 13:55:00,9.28,9.29,9.27,9.28,732900.0,7.3639,7.3718,7.3559,7.3639,732900.0
2012-10-08 14:00:00,9.28,9.29,9.27,9.29,437400.0,7.3639,7.3718,7.3559,7.3718,437400.0
2012-10-08 14:05:00,9.28,9.29,9.27,9.28,277000.0,7.3639,7.3718,7.3559,7.3639,277000.0
2012-10-08 14:10:00,9.28,9.29,9.27,9.28,273000.0,7.3639,7.3718,7.3559,7.3639,273000.0
2012-10-08 14:15:00,9.28,9.29,9.27,9.29,348600.0,7.3639,7.3718,7.3559,7.3718,348600.0
2012-10-08 14:20:00,9.29,9.29,9.28,9.28,294900.0,7.3718,7.3718,7.3639,7.3639,294900.0
2012-10-08 14:25:00,9.28,9.29,9.28,9.28,142200.0,7.3639,7.3718,7.3639,7.3639,142200.0
2012-10-08 14:30:00,9.28,9.29,9.28,9.28,231700.0,7.3639,7.3718,7.3639,7.3639,231700.0
2012-10-08 14:35:00,9.29,9.29,9.28,9.29,314900.0,7.3718,7.3718,7.3639,7.3718,314900.0
2012-10-08 14:40:00,9.28,9.29,9.27,9.28,481000.0,7.3639,7.3718,7.3559,7.3639,481000.0
2012-10-08 14:45:00,9.28,9.29,9.27,9.28,407800.0,7.3639,7.3718,7.3559,7.3639,407800.0
2012-10-08 14:50:00,9.28,9.29,9.27,9.28,369700.0,7.3639,7.3718,7.3559,7.3639,369700.0
2012-10-08 14:55:00,9.28,9.28,9.27,9.28,266500.0,7.3639,7.3639,7.3559,7.3639,266500.0
2012-10-08 15:00:00,9.28,9.29,9.27,9.29,739500.0,7.3639,7.3718,7.3559,7.3718,739500.0
2012-10-08 15:05:00,9.29,9.3,9.28,9.29,815300.0,7.3718,7.3797,7.3639,7.3718,815300.0
2012-10-08 15:10:00,9.29,9.31,9.29,9.3,849900.0,7.3718,7.3877,7.3718,7.3797,849900.0
2012-10-08 15:15:00,9.31,9.33,9.3,9.33,1525900.0,7.3877,7.4035,7.3797,7.4035,1525900.0
2012-10-08 15:20:00,9.33,9.35,9.31,9.32,2086800.0,7.4035,7.4194,7.3877,7.3956,2086800.0
2012-10-08 15:25:00,9.32,9.33,9.31,9.31,921300.0,7.3956,7.4035,7.3877,7.3877,921300.0
2012-10-08 15:30:00,9.31,9.32,9.31,9.31,438400.0,7.3877,7.3956,7.3877,7.3877,438400.0
2012-10-08 15:35:00,9.32,9.32,9.3,9.32,1138500.0,7.3956,7.3956,7.3797,7.3956,1138500.0
2012-10-08 15:40:00,9.31,9.32,9.28,9.29,940600.0,7.3877,7.3956,7.3639,7.3718,940600.0
2012-10-08 15:45:00,9.29,9.29,9.26,9.29,1895900.0,7.3718,7.3718,7.348,7.3718,1895900.0
2012-10-08 15:50:00,9.28,9.29,9.27,9.27,1778700.0,7.3639,7.3718,7.3559,7.3559,1778700.0
2012-10-08 15:55:00,9.28,9.28,9.26,9.28,4385300.0,7.3639,7.3639,7.348,7.3639,4385300.0
2012-10-09 09:30:00,9.33,9.37,9.3,9.36,4440000.0,7.4035,7.4353,7.3797,7.4274,4440000.0
2012-10-09 09:35:00,9.36,9.38,9.29,9.3,2816800.0,7.4274,7.4432,7.3718,7.3797,2816800.0
2012-10-09 09:40:00,9.31,9.35,9.29,9.34,2266200.0,7.3877,7.4194,7.3718,7.4115,2266200.0
2012-10-09 09:45:00,9.34,9.35,9.3,9.3,1854600.0,7.4115,7.4194,7.3797,7.3797,1854600.0
2012-10-09 09:50:00,9.3,9.33,9.3,9.32,1429400.0,7.3797,7.4035,7.3797,7.3956,1429400.0
2012-10-09 09:55:00,9.31,9.34,9.29,9.32,1895200.0,7.3877,7.4115,7.3718,7.3956,1895200.0
2012-10-09 10:00:00,9.33,9.35,9.31,9.32,1418800.0,7.4035,7.4194,7.3877,7.3956,1418800.0
2012-10-09 10:05:00,9.32,9.34,9.3,9.32,1534400.0,7.3956,7.4115,7.3797,7.3956,1534400.0
2012-10-09 10:10:00,9.32,9.34,9.3,9.32,651100.0,7.3956,7.4115,7.3797,7.3956,651100.0
2012-10-09 10:15:00,9.32,9.34,9.31,9.34,1607500.0,7.3956,7.4115,7.3877,7.4115,1607500.0
2012-10-09 10:20:00,9.33,9.35,9.32,9.33,1746900.0,7.4035,7.4194,7.3956,7.4035,1746900.0
2012-10-09 10:25:00,9.33,9.34,9.32,9.32,816500.0,7.4035,7.4115,7.3956,7.3956,816500.0
2012-10-09 10:30:00,9.32,9.34,9.31,9.33,1369300.0,7.3956,7.4115,7.3877,7.4035,1369300.0
2012-10-09 10:35:00,9.33,9.33,9.29,9.3,1672400.0,7.4035,7.4035,7.3718,7.3797,1672400.0
2012-10-09 10:40:00,9.29,9.31,9.27,9.28,2817600.0,7.3718,7.3877,7.3559,7.3639,2817600.0
2012-10-09 10:45:00,9.29,9.3,9.25,9.25,2180400.0,7.3718,7.3797,7.3401,7.3401,2180400.0
2012-10-09 10:50:00,9.26,9.26,9.22,9.24,2830100.0,7.348,7.348,7.3163,7.3321,2830100.0
2012-10-09 10:55:00,9.25,9.25,9.2,9.23,2695900.0,7.3401,7.3401,7.3004,7.3242,2695900.0
2012-10-09 11:00:00,9.23,9.24,9.2,9.22,1565200.0,7.3242,7.3321,7.3004,7.3163,1565200.0
2012-10-09 11:05:00,9.22,9.25,9.21,9.24,1706400.0,7.3163,7.3401,7.3083,7.3321,1706400.0
2012-10-09 11:10:00,9.25,9.25,9.23,9.24,1362500.0,7.3401,7.3401,7.3242,7.3321,1362500.0
2012-10-09 11:15:00,9.24,9.24,9.2,9.21,1635200.0,7.3321,7.3321,7.3004,7.3083,1635200.0
2012-10-09 11:20:00,9.21,9.22,9.2,9.22,1074200.0,7.3083,7.3163,7.3004,7.3163,1074200.0
2012-10-09 11:25:00,9.21,9.22,9.19,9.21,2047700.0,7.3083,7.3163,7.2925,7.3083,2047700.0
2012-10-09 11:30:00,9.21,9.23,9.2,9.23,1080900.0,7.3083,7.3242,7.3004,7.3242,1080900.0
2012-10-09 11:35:00,9.23,9.23,9.2,9.2,1206900.0,7.3242,7.3242,7.3004,7.3004,1206900.0
2012-10-09 11:40:00,9.21,9.22,9.2,9.21,822800.0,7.3083,7.3163,7.3004,7.3083,822800.0
2012-10-09 11:45:00,9.21,9.22,9.19,9.2,2575600.0,7.3083,7.3163,7.2925,7.3004,2575600.0
2012-10-09 11:50:00,9.21,9.21,9.19,9.21,616500.0,7.3083,7.3083,7.2925,7.3083,616500.0
2012-10-09 11:55:00,9.2,9.21,9.2,9.2,368900.0,7.3004,7.3083,7.3004,7.3004,368900.0
2012-10-09 12:00:00,9.21,9.22,9.2,9.22,1175400.0,7.3083,7.3163,7.3004,7.3163,1175400.0
2012-10-09 12:05:00,9.22,9.22,9.21,9.21,503200.0,7.3163,7.3163,7.3083,7.3083,503200.0
2012-10-09 12:10:00,9.21,9.24,9.2,9.21,1633000.0,7.3083,7.3321,7.3004,7.3083,1633000.0
2012-10-09 12:15:00,9.22,9.23,9.21,9.21,827700.0,7.3163,7.3242,7.3083,7.3083,827700.0
2012-10-09 12:20:00,9.21,9.22,9.21,9.22,239200.0,7.3083,7.3163,7.3083,7.3163,239200.0
2012-10-09 12:25:00,9.21,9.22,9.19,9.21,920700.0,7.3083,7.3163,7.2925,7.3083,920700.0
2012-10-09 12:30:00,9.2,9.21,9.19,9.19,323300.0,7.3004,7.3083,7.2925,7.2925,323300.0
2012-10-09 12:35:00,9.19,9.2,9.18,9.19,975400.0,7.2925,7.3004,7.2845,7.2925,975400.0
2012-10-09 12:40:00,9.19,9.2,9.18,9.19,629400.0,7.2925,7.3004,7.2845,7.2925,629400.0
2012-10-09 12:45:00,9.2,9.2,9.17,9.18,1142500.0,7.3004,7.3004,7.2766,7.2845,1142500.0
2012-10-09 12:50:00,9.18,9.18,9.17,9.18,249000.0,7.2845,7.2845,7.2766,7.2845,249000.0
2012-10-09 12:55:00,9.17,9.19,9.17,9.19,634600.0,7.2766,7.2925,7.2766,7.2925,634600.0
2012-10-09 13:00:00,9.19,9.2,9.18,9.19,605700.0,7.2925,7.3004,7.2845,7.2925,605700.0
2012-10-09 13:05:00,9.19,9.2,9.18,9.18,546200.0,7.2925,7.3004,7.2845,7.2845,546200.0
2012-10-09 13:10:00,9.18,9.21,9.18,9.21,993000.0,7.2845,7.3083,7.2845,7.3083,993000.0
2012-10-09 13:15:00,9.21,9.21,9.19,9.2,565700.0,7.3083,7.3083,7.2925,7.3004,565700.0
2012-10-09 13:20:00,9.2,9.2,9.19,9.2,287700.0,7.3004,7.3004,7.2925,7.3004,287700.0
2012-10-09 13:25:00,9.2,9.21,9.19,9.2,778900.0,7.3004,7.3083,7.2925,7.3004,778900.0
2012-10-09 13:30:00,9.2,9.22,9.19,9.22,930800.0,7.3004,7.3163,7.2925,7.3163,930800.0
2012-10-09 13:35:00,9.21,9.24,9.21,9.23,859700.0,7.3083,7.3321,7.3083,7.3242,859700.0
2012-10-09 13:40:00,9.24,9.26,9.23,9.26,1068400.0,7.3321,7.348,7.3242,7.348,1068400.0
2012-10-09 13:45:00,9.26,9.28,9.25,9.28,1423900.0,7.348,7.3639,7.3401,7.3639,1423900.0
2012-10-09 13:50:00,9.27,9.28,9.26,9.27,867200.0,7.3559,7.3639,7.348,7.3559,867200.0
2012-10-09 13:55:00,9.27,9.28,9.26,9.27,774000.0,7.3559,7.3639,7.348,7.3559,774000.0
2012-10-09 14:00:00,9.27,9.27,9.25,9.27,952200.0,7.3559,7.3559,7.3401,7.3559,952200.0
2012-10-09 14:05:00,9.27,9.27,9.26,9.26,173200.0,7.3559,7.3559,7.348,7.348,173200.0
2012-10-09 14:10:00,9.27,9.27,9.26,9.27,460600.0,7.3559,7.3559,7.348,7.3559,460600.0
2012-10-09 14:15:00,9.26,9.27,9.25,9.27,931100.0,7.348,7.3559,7.3401,7.3559,931100.0
2012-10-09 14:20:00,9.26,9.28,9.26,9.26,521300.0,7.348,7.3639,7.348,7.348,521300.0
2012-10-09 14:25:00,9.27,9.27,9.24,9.24,1098800.0,7.3559,7.3559,7.3321,7.3321,1098800.0
2012-10-09 14:30:00,9.24,9.25,9.23,9.24,1367100.0,7.3321,7.3401,7.3242,7.3321,1367100.0
2012-10-09 14:35:00,9.24,9.25,9.23,9.23,988000.0,7.3321,7.3401,7.3242,7.3242,988000.0
2012-10-09 14:40:00,9.23,9.24,9.21,9.23,1070400.0,7.3242,7.3321,7.3083,7.3242,1070400.0
2012-10-09 14:45:00,9.23,9.26,9.22,9.26,962300.0,7.3242,7.348,7.3163,7.348,962300.0
2012-10-09 14:50:00,9.25,9.26,9.25,9.26,342300.0,7.3401,7.348,7.3401,7.348,342300.0
2012-10-09 14:55:00,9.26,9.29,9.25,9.29,1354400.0,7.348,7.3718,7.3401,7.3718,1354400.0
2012-10-09 15:00:00,9.29,9.31,9.28,9.29,2081000.0,7.3718,7.3877,7.3639,7.3718,2081000.0
2012-10-09 15:05:00,9.29,9.29,9.27,9.28,572000.0,7.3718,7.3718,7.3559,7.3639,572000.0
2012-10-09 15:10:00,9.28,9.28,9.23,9.25,2599300.0,7.3639,7.3639,7.3242,7.3401,2599300.0
2012-10-09 15:15:00,9.25,9.25,9.21,9.21,1566600.0,7.3401,7.3401,7.3083,7.3083,1566600.0
2012-10-09 15:20:00,9.21,9.22,9.17,9.17,3448000.0,7.3083,7.3163,7.2766,7.2766,3448000.0
2012-10-09 15:25:00,9.17,9.19,9.11,9.14,8886500.0,7.2766,7.2925,7.229,7.2528,8886500.0
2012-10-09 15:30:00,9.13,9.14,9.04,9.08,12454100.0,7.2448,7.2528,7.1734,7.2052,12454100.0
2012-10-09 15:35:00,9.07,9.13,9.07,9.11,5082200.0,7.1972,7.2448,7.1972,7.229,5082200.0
2012-10-09 15:40:00,9.11,9.16,9.1,9.14,4783700.0,7.229,7.2687,7.221,7.2528,4783700.0
2012-10-09 15:45:00,9.14,9.23,9.14,9.2,8736200.0,7.2528,7.3242,7.2528,7.3004,8736200.0
2012-10-09 15:50:00,9.2,9.21,9.17,9.18,4463400.0,7.3004,7.3083,7.2766,7.2845,4463400.0
2012-10-09 15:55:00,9.18,9.21,9.17,9.21,8101900.0,7.2845,7.3083,7.2766,7.3083,8101900.0
2012-10-10 09:30:00,9.19,9.27,9.18,9.23,3078700.0,7.2925,7.3559,7.2845,7.3242,3078700.0
2012-10-10 09:35:00,9.23,9.25,9.2,9.22,1765200.0,7.3242,7.3401,7.3004,7.3163,1765200.0
2012-10-10 09:40:00,9.23,9.23,9.18,9.2,2656900.0,7.3242,7.3242,7.2845,7.3004,2656900.0
2012-10-10 09:45:00,9.21,9.26,9.19,9.23,2865200.0,7.3083,7.348,7.2925,7.3242,2865200.0
2012-10-10 09:50:00,9.23,9.25,9.2,9.21,1201300.0,7.3242,7.3401,7.3004,7.3083,1201300.0
2012-10-10 09:55:00,9.21,9.21,9.14,9.19,3221500.0,7.3083,7.3083,7.2528,7.2925,3221500.0
2012-10-10 10:00:00,9.19,9.2,9.17,9.2,1466100.0,7.2925,7.3004,7.2766,7.3004,1466100.0
2012-10-10 10:05:00,9.2,9.22,9.19,9.21,1629000.0,7.3004,7.3163,7.2925,7.3083,1629000.0
2012-10-10 10:10:00,9.21,9.23,9.2,9.2,1427800.0,7.3083,7.3242,7.3004,7.3004,1427800.0
2012-10-10 10:15:00,9.2,9.21,9.19,9.2,759600.0,7.3004,7.3083,7.2925,7.3004,759600.0
2012-10-10 10:20:00,9.21,9.21,9.2,9.21,498400.0,7.3083,7.3083,7.3004,7.3083,498400.0
2012-10-10 10:25:00,9.21,9.26,9.2,9.26,2340500.0,7.3083,7.348,7.3004,7.348,2340500.0
2012-10-10 10:30:00,9.26,9.27,9.22,9.24,2136300.0,7.348,7.3559,7.3163,7.3321,2136300.0
2012-10-10 10:35:00,9.23,9.24,9.2,9.21,970900.0,7.3242,7.3321,7.3004,7.3083,970900.0
2012-10-10 10:40:00,9.21,9.22,9.2,9.21,1310200.0,7.3083,7.3163,7.3004,7.3083,1310200.0
2012-10-10 10:45:00,9.2,9.21,9.19,9.2,873200.0,7.3004,7.3083,7.2925,7.3004,873200.0
2012-10-10 10:50:00,9.2,9.25,9.2,9.24,2040500.0,7.3004,7.3401,7.3004,7.3321,2040500.0
2012-10-10 10:55:00,9.24,9.24,9.21,9.22,1375200.0,7.3321,7.3321,7.3083,7.3163,1375200.0
2012-10-10 11:00:00,9.21,9.22,9.19,9.2,1381100.0,7.3083,7.3163,7.2925,7.3004,1381100.0
2012-10-10 11:05:00,9.2,9.22,9.19,9.21,1616500.0,7.3004,7.3163,7.2925,7.3083,1616500.0
2012-10-10 11:10:00,9.21,9.22,9.21,9.21,594800.0,7.3083,7.3163,7.3083,7.3083,594800.0
2012-10-10 11:15:00,9.21,9.22,9.19,9.2,857300.0,7.3083,7.3163,7.2925,7.3004,857300.0
2012-10-10 11:20:00,9.2,9.21,9.19,9.2,534700.0,7.3004,7.3083,7.2925,7.3004,534700.0
2012-10-10 11:25:00,9.2,9.21,9.18,9.19,1659300.0,7.3004,7.3083,7.2845,7.2925,1659300.0
2012-10-10 11:30:00,9.2,9.21,9.18,9.18,808800.0,7.3004,7.3083,7.2845,7.2845,808800.0
2012-10-10 11:35:00,9.19,9.19,9.16,9.17,986600.0,7.2925,7.2925,7.2687,7.2766,986600.0
2012-10-10 11:40:00,9.17,9.18,9.15,9.15,1381200.0,7.2766,7.2845,7.2607,7.2607,1381200.0
2012-10-10 11:45:00,9.15,9.16,9.14,9.14,2673500.0,7.2607,7.2687,7.2528,7.2528,2673500.0
2012-10-10 11:50:00,9.14,9.15,9.11,9.12,1979800.0,7.2528,7.2607,7.229,7.2369,1979800.0
2012-10-10 11:55:00,9.13,9.14,9.12,9.13,1208300.0,7.2448,7.2528,7.2369,7.2448,1208300.0
2012-10-10 12:00:00,9.13,9.14,9.12,9.14,760000.0,7.2448,7.2528,7.2369,7.2528,760000.0
2012-10-10 12:05:00,9.13,9.14,9.13,9.13,493200.0,7.2448,7.2528,7.2448,7.2448,493200.0
2012-10-10 12:10:00,9.13,9.16,9.13,9.16,728800.0,7.2448,7.2687,7.2448,7.2687,728800.0
2012-10-10 12:15:00,9.15,9.17,9.14,9.14,1146100.0,7.2607,7.2766,7.2528,7.2528,1146100.0
2012-10-10 12:20:00,9.14,9.15,9.13,9.13,589300.0,7.2528,7.2607,7.2448,7.2448,589300.0
2012-10-10 12:25:00,9.13,9.14,9.13,9.14,185400.0,7.2448,7.2528,7.2448,7.2528,185400.0
2012-10-10 12:30:00,9.14,9.14,9.12,9.13,599200.0,7.2528,7.2528,7.2369,7.2448,599200.0
2012-10-10 12:35:00,9.13,9.13,9.1,9.11,2868500.0,7.2448,7.2448,7.221,7.229,2868500.0
2012-10-10 12:40:00,9.1,9.12,9.1,9.12,661400.0,7.221,7.2369,7.221,7.2369,661400.0
2012-10-10 12:45:00,9.12,9.12,9.1,9.1,821500.0,7.2369,7.2369,7.221,7.221,821500.0
2012-10-10 12:50:00,9.11,9.11,9.08,9.09,1834700.0,7.229,7.229,7.2052,7.2131,1834700.0
2012-10-10 12:55:00,9.09,9.09,9.07,9.07,1285600.0,7.2131,7.2131,7.1972,7.1972,1285600.0
2012-10-10 13:00:00,9.08,9.08,9.06,9.08,1812900.0,7.2052,7.2052,7.1893,7.2052,1812900.0
2012-10-10 13:05:00,9.07,9.1,9.07,9.1,1780100.0,7.1972,7.221,7.1972,7.221,1780100.0
2012-10-10 13:10:00,9.1,9.11,9.09,9.1,843200.0,7.221,7.229,7.2131,7.221,843200.0
2012-10-10 13:15:00,9.1,9.12,9.09,9.12,845100.0,7.221,7.2369,7.2131,7.2369,845100.0
2012-10-10 13:20:00,9.12,9.12,9.1,9.11,814300.0,7.2369,7.2369,7.221,7.229,814300.0
2012-10-10 13:25:00,9.11,9.12,9.1,9.12,455900.0,7.229,7.2369,7.221,7.2369,455900.0
2012-10-10 13:30:00,9.12,9.14,9.11,9.13,711900.0,7.2369,7.2528,7.229,7.2448,711900.0
2012-10-10 13:35:00,9.13,9.16,9.13,9.16,1925900.0,7.2448,7.2687,7.2448,7.2687,1925900.0
2012-10-10 13:40:00,9.16,9.16,9.13,9.13,1299400.0,7.2687,7.2687,7.2448,7.2448,1299400.0
2012-10-10 13:45:00,9.13,9.15,9.13,9.15,658700.0,7.2448,7.2607,7.2448,7.2607,658700.0
2012-10-10 13:50:00,9.15,9.15,9.14,9.15,330200.0,7.2607,7.2607,7.2528,7.2607,330200.0
2012-10-10 13:55:00,9.15,9.15,9.14,9.15,282600.0,7.2607,7.2607,7.2528,7.2607,282600.0
2012-10-10 14:00:00,9.15,9.19,9.14,9.16,1916600.0,7.2607,7.2925,7.2528,7.2687,1916600.0
2012-10-10 14:05:00,9.16,9.18,9.16,9.18,764900.0,7.2687,7.2845,7.2687,7.2845,764900.0
2012-10-10 14:10:00,9.18,9.18,9.15,9.16,625600.0,7.2845,7.2845,7.2607,7.2687,625600.0
2012-10-10 14:15:00,9.16,9.16,9.15,9.16,286700.0,7.2687,7.2687,7.2607,7.2687,286700.0
2012-10-10 14:20:00,9.16,9.16,9.14,9.14,1144800.0,7.2687,7.2687,7.2528,7.2528,1144800.0
2012-10-10 14:25:00,9.14,9.16,9.14,9.15,685900.0,7.2528,7.2687,7.2528,7.2607,685900.0
2012-10-10 14:30:00,9.16,9.16,9.15,9.16,325200.0,7.2687,7.2687,7.2607,7.2687,325200.0
2012-10-10 14:35:00,9.15,9.16,9.13,9.13,579800.0,7.2607,7.2687,7.2448,7.2448,579800.0
2012-10-10 14:40:00,9.13,9.15,9.13,9.14,620300.0,7.2448,7.2607,7.2448,7.2528,620300.0
2012-10-10 14:45:00,9.15,9.15,9.13,9.13,428800.0,7.2607,7.2607,7.2448,7.2448,428800.0
2012-10-10 14:50:00,9.13,9.17,9.13,9.17,1710100.0,7.2448,7.2766,7.2448,7.2766,1710100.0
2012-10-10 14:55:00,9.17,9.17,9.15,9.16,500500.0,7.2766,7.2766,7.2607,7.2687,500500.0
2012-10-10 15:00:00,9.16,9.16,9.14,9.14,606700.0,7.2687,7.2687,7.2528,7.2528,606700.0
2012-10-10 15:05:00,9.14,9.18,9.14,9.18,1503600.0,7.2528,7.2845,7.2528,7.2845,1503600.0
2012-10-10 15:10:00,9.18,9.2,9.17,9.19,1676000.0,7.2845,7.3004,7.2766,7.2925,1676000.0
2012-10-10 15:15:00,9.19,9.19,9.17,9.18,599600.0,7.2925,7.2925,7.2766,7.2845,599600.0
2012-10-10 15:20:00,9.17,9.18,9.17,9.18,1704300.0,7.2766,7.2845,7.2766,7.2845,1704300.0
2012-10-10 15:25:00,9.18,9.2,9.17,9.2,1504500.0,7.2845,7.3004,7.2766,7.3004,1504500.0
2012-10-10 15:30:00,9.19,9.2,9.17,9.18,1054600.0,7.2925,7.3004,7.2766,7.2845,1054600.0
2012-10-10 15:35:00,9.17,9.19,9.17,9.19,1001000.0,7.2766,7.2925,7.2766,7.2925,1001000.0
2012-10-10 15:40:00,9.19,9.22,9.18,9.21,2778300.0,7.2925,7.3163,7.2845,7.3083,2778300.0
2012-10-10 15:45:00,9.21,9.21,9.18,9.19,1778200.0,7.3083,7.3083,7.2845,7.2925,1778200.0
2012-10-10 15:50:00,9.18,9.19,9.17,9.19,2468100.0,7.2845,7.2925,7.2766,7.2925,2468100.0
2012-10-10 15:55:00,9.18,9.22,9.18,9.22,6114400.0,7.2845,7.3163,7.2845,7.3163,6114400.0
2012-10-11 09:30:00,9.39,9.41,9.36,9.4,7416600.0,7.4512,7.467,7.4274,7.4591,7416600.0
2012-10-11 09:35:00,9.4,9.41,9.34,9.37,4877400.0,7.4591,7.467,7.4115,7.4353,4877400.0
2012-10-11 09:40:00,9.36,9.36,9.32,9.33,3096300.0,7.4274,7.4274,7.3956,7.4035,3096300.0
2012-10-11 09:45:00,9.34,9.34,9.3,9.33,2576700.0,7.4115,7.4115,7.3797,7.4035,2576700.0
2012-10-11 09:50:00,9.34,9.36,9.31,9.34,3334800.0,7.4115,7.4274,7.3877,7.4115,3334800.0
2012-10-11 09:55:00,9.34,9.37,9.33,9.36,2256000.0,7.4115,7.4353,7.4035,7.4274,2256000.0
2012-10-11 10:00:00,9.36,9.39,9.36,9.36,3015100.0,7.4274,7.4512,7.4274,7.4274,3015100.0
2012-10-11 10:05:00,9.37,9.38,9.34,9.37,1517200.0,7.4353,7.4432,7.4115,7.4353,1517200.0
2012-10-11 10:10:00,9.37,9.4,9.37,9.4,1699000.0,7.4353,7.4591,7.4353,7.4591,1699000.0
2012-10-11 10:15:00,9.4,9.41,9.38,9.38,3841600.0,7.4591,7.467,7.4432,7.4432,3841600.0
2012-10-11 10:20:00,9.39,9.42,9.38,9.41,2805200.0,7.4512,7.475,7.4432,7.467,2805200.0
2012-10-11 10:25:00,9.42,9.42,9.35,9.36,2644400.0,7.475,7.475,7.4194,7.4274,2644400.0
2012-10-11 10:30:00,9.37,9.39,9.36,9.38,1876600.0,7.4353,7.4512,7.4274,7.4432,1876600.0
2012-10-11 10:35:00,9.38,9.4,9.37,9.38,2301500.0,7.4432,7.4591,7.4353,7.4432,2301500.0
2012-10-11 10:40:00,9.38,9.4,9.37,9.39,2567700.0,7.4432,7.4591,7.4353,7.4512,2567700.0
2012-10-11 10:45:00,9.39,9.4,9.39,9.4,1008200.0,7.4512,7.4591,7.4512,7.4591,1008200.0
2012-10-11 10:50:00,9.39,9.4,9.38,9.39,1245600.0,7.4512,7.4591,7.4432,7.4512,1245600.0
2012-10-11 10:55:00,9.39,9.4,9.38,9.39,1025900.0,7.4512,7.4591,7.4432,7.4512,1025900.0
2012-10-11 11:00:00,9.39,9.4,9.39,9.39,383500.0,7.4512,7.4591,7.4512,7.4512,383500.0
2012-10-11 11:05:00,9.39,9.4,9.37,9.38,1412000.0,7.4512,7.4591,7.4353,7.4432,1412000.0
2012-10-11 11:10:00,9.39,9.39,9.37,9.38,702000.0,7.4512,7.4512,7.4353,7.4432,702000.0
2012-10-11 11:15:00,9.38,9.4,9.36,9.37,1675200.0,7.4432,7.4591,7.4274,7.4353,1675200.0
2012-10-11 11:20:00,9.37,9.37,9.35,9.36,1051500.0,7.4353,7.4353,7.4194,7.4274,1051500.0
2012-10-11 11:25:00,9.35,9.38,9.35,9.37,1276200.0,7.4194,7.4432,7.4194,7.4353,1276200.0
2012-10-11 11:30:00,9.37,9.37,9.35,9.37,863400.0,7.4353,7.4353,7.4194,7.4353,863400.0
2012-10-11 11:35:00,9.37,9.37,9.36,9.37,367300.0,7.4353,7.4353,7.4274,7.4353,367300.0
2012-10-11 11:40:00,9.36,9.37,9.33,9.35,2482700.0,7.4274,7.4353,7.4035,7.4194,2482700.0
2012-10-11 11:45:00,9.34,9.36,9.33,9.33,1108600.0,7.4115,7.4274,7.4035,7.4035,1108600.0
2012-10-11 11:50:00,9.34,9.35,9.33,9.34,1376100.0,7.4115,7.4194,7.4035,7.4115,1376100.0
2012-10-11 11:55:00,9.34,9.36,9.34,9.36,809000.0,7.4115,7.4274,7.4115,7.4274,809000.0
2012-10-11 12:00:00,9.36,9.37,9.34,9.35,978000.0,7.4274,7.4353,7.4115,7.4194,978000.0
2012-10-11 12:05:00,9.35,9.37,9.35,9.35,500700.0,7.4194,7.4353,7.4194,7.4194,500700.0
2012-10-11 12:10:00,9.36,9.37,9.35,9.37,492000.0,7.4274,7.4353,7.4194,7.4353,492000.0
2012-10-11 12:15:00,9.37,9.37,9.36,9.37,1052500.0,7.4353,7.4353,7.4274,7.4353,1052500.0
2012-10-11 12:20:00,9.36,9.37,9.34,9.36,834000.0,7.4274,7.4353,7.4115,7.4274,834000.0
2012-10-11 12:25:00,9.35,9.36,9.35,9.36,246600.0,7.4194,7.4274,7.4194,7.4274,246600.0
2012-10-11 12:30:00,9.35,9.38,9.35,9.37,986600.0,7.4194,7.4432,7.4194,7.4353,986600.0
2012-10-11 12:35:00,9.37,9.38,9.36,9.37,716400.0,7.4353,7.4432,7.4274,7.4353,716400.0
2012-10-11 12:40:00,9.36,9.37,9.36,9.36,290900.0,7.4274,7.4353,7.4274,7.4274,290900.0
2012-10-11 12:45:00,9.36,9.38,9.35,9.38,1270700.0,7.4274,7.4432,7.4194,7.4432,1270700.0
2012-10-11 12:50:00,9.38,9.38,9.37,9.38,515600.0,7.4432,7.4432,7.4353,7.4432,515600.0
2012-10-11 12:55:00,9.38,9.39,9.37,9.39,679800.0,7.4432,7.4512,7.4353,7.4512,679800.0
2012-10-11 13:00:00,9.39,9.39,9.37,9.38,1116200.0,7.4512,7.4512,7.4353,7.4432,1116200.0
2012-10-11 13:05:00,9.38,9.39,9.37,9.38,676400.0,7.4432,7.4512,7.4353,7.4432,676400.0
2012-10-11 13:10:00,9.38,9.39,9.37,9.38,444000.0,7.4432,7.4512,7.4353,7.4432,444000.0
2012-10-11 13:15:00,9.37,9.38,9.36,9.36,458800.0,7.4353,7.4432,7.4274,7.4274,458800.0
2012-10-11 13:20:00,9.36,9.37,9.35,9.35,491700.0,7.4274,7.4353,7.4194,7.4194,491700.0
2012-10-11 13:25:00,9.35,9.35,9.34,9.35,1206200.0,7.4194,7.4194,7.4115,7.4194,1206200.0
2012-10-11 13:30:00,9.35,9.35,9.32,9.33,1701300.0,7.4194,7.4194,7.3956,7.4035,1701300.0
2012-10-11 13:35:00,9.33,9.34,9.32,9.33,958800.0,7.4035,7.4115,7.3956,7.4035,958800.0
2012-10-11 13:40:00,9.34,9.34,9.31,9.32,751200.0,7.4115,7.4115,7.3877,7.3956,751200.0
2012-10-11 13:45:00,9.31,9.34,9.31,9.32,1644200.0,7.3877,7.4115,7.3877,7.3956,1644200.0
2012-10-11 13:50:00,9.33,9.33,9.31,9.32,779100.0,7.4035,7.4035,7.3877,7.3956,779100.0
2012-10-11 13:55:00,9.31,9.33,9.31,9.32,656400.0,7.3877,7.4035,7.3877,7.3956,656400.0
2012-10-11 14:00:00,9.33,9.33,9.32,9.32,313200.0,7.4035,7.4035,7.3956,7.3956,313200.0
2012-10-11 14:05:00,9.33,9.33,9.31,9.32,379100.0,7.4035,7.4035,7.3877,7.3956,379100.0
2012-10-11 14:10:00,9.32,9.34,9.31,9.33,1034600.0,7.3956,7.4115,7.3877,7.4035,1034600.0
2012-10-11 14:15:00,9.33,9.34,9.32,9.33,661100.0,7.4035,7.4115,7.3956,7.4035,661100.0
2012-10-11 14:20:00,9.33,9.33,9.31,9.33,1000700.0,7.4035,7.4035,7.3877,7.4035,1000700.0
2012-10-11 14:25:00,9.33,9.34,9.32,9.33,817000.0,7.4035,7.4115,7.3956,7.4035,817000.0
2012-10-11 14:30:00,9.33,9.36,9.33,9.36,1235700.0,7.4035,7.4274,7.4035,7.4274,1235700.0
2012-10-11 14:35:00,9.35,9.36,9.34,9.34,1112700.0,7.4194,7.4274,7.4115,7.4115,1112700.0
2012-10-11 14:40:00,9.35,9.35,9.34,9.35,863100.0,7.4194,7.4194,7.4115,7.4194,863100.0
2012-10-11 14:45:00,9.35,9.35,9.31,9.32,1664100.0,7.4194,7.4194,7.3877,7.3956,1664100.0
2012-10-11 14:50:00,9.32,9.33,9.3,9.3,1371100.0,7.3956,7.4035,7.3797,7.3797,1371100.0
2012-10-11 14:55:00,9.3,9.32,9.3,9.32,696300.0,7.3797,7.3956,7.3797,7.3956,696300.0
2012-10-11 15:00:00,9.32,9.34,9.31,9.34,1373800.0,7.3956,7.4115,7.3877,7.4115,1373800.0
2012-10-11 15:05:00,9.33,9.34,9.32,9.32,594900.0,7.4035,7.4115,7.3956,7.3956,594900.0
2012-10-11 15:10:00,9.33,9.35,9.32,9.35,833300.0,7.4035,7.4194,7.3956,7.4194,833300.0
2012-10-11 15:15:00,9.35,9.36,9.33,9.34,895200.0,7.4194,7.4274,7.4035,7.4115,895200.0
2012-10-11 15:20:00,9.34,9.34,9.31,9.33,1726500.0,7.4115,7.4115,7.3877,7.4035,1726500.0
2012-10-11 15:25:00,9.33,9.35,9.32,9.35,1544100.0,7.4035,7.4194,7.3956,7.4194,1544100.0
2012-10-11 15:30:00,9.35,9.35,9.34,9.35,437100.0,7.4194,7.4194,7.4115,7.4194,437100.0
2012-10-11 15:35:00,9.35,9.35,9.33,9.34,1179900.0,7.4194,7.4194,7.4035,7.4115,1179900.0
2012-10-11 15:40:00,9.34,9.34,9.32,9.32,900100.0,7.4115,7.4115,7.3956,7.3956,900100.0
2012-10-11 15:45:00,9.33,9.33,9.3,9.3,2904000.0,7.4035,7.4035,7.3797,7.3797,2904000.0
2012-10-11 15:50:00,9.31,9.34,9.3,9.34,3411600.0,7.3877,7.4115,7.3797,7.4115,3411600.0
2012-10-11 15:55:00,9.34,9.36,9.33,9.34,6282600.0,7.4115,7.4274,7.4035,7.4115,6282600.0
2012-10-12 09:30:00,9.16,9.23,9.15,9.22,6422400.0,7.2687,7.3242,7.2607,7.3163,6422400.0
2012-10-12 09:35:00,9.22,9.24,9.19,9.2,4694700.0,7.3163,7.3321,7.2925,7.3004,4694700.0
2012-10-12 09:40:00,9.19,9.21,9.16,9.16,2518900.0,7.2925,7.3083,7.2687,7.2687,2518900.0
2012-10-12 09:45:00,9.16,9.19,9.14,9.18,3831700.0,7.2687,7.2925,7.2528,7.2845,3831700.0
2012-10-12 09:50:00,9.18,9.19,9.15,9.19,4046000.0,7.2845,7.2925,7.2607,7.2925,4046000.0
2012-10-12 09:55:00,9.19,9.23,9.18,9.21,2984600.0,7.2925,7.3242,7.2845,7.3083,2984600.0
2012-10-12 10:00:00,9.2,9.24,9.2,9.21,3209900.0,7.3004,7.3321,7.3004,7.3083,3209900.0
2012-10-12 10:05:00,9.21,9.24,9.2,9.21,2850400.0,7.3083,7.3321,7.3004,7.3083,2850400.0
2012-10-12 10:10:00,9.21,9.26,9.21,9.26,3691500.0,7.3083,7.348,7.3083,7.348,3691500.0
2012-10-12 10:15:00,9.26,9.28,9.24,9.26,3139400.0,7.348,7.3639,7.3321,7.348,3139400.0
2012-10-12 10:20:00,9.25,9.26,9.24,9.26,1431200.0,7.3401,7.348,7.3321,7.348,1431200.0
2012-10-12 10:25:00,9.26,9.26,9.2,9.22,2712700.0,7.348,7.348,7.3004,7.3163,2712700.0
2012-10-12 10:30:00,9.23,9.23,9.21,9.21,993800.0,7.3242,7.3242,7.3083,7.3083,993800.0
2012-10-12 10:35:00,9.21,9.24,9.21,9.24,1039900.0,7.3083,7.3321,7.3083,7.3321,1039900.0
2012-10-12 10:40:00,9.24,9.26,9.23,9.26,1716400.0,7.3321,7.348,7.3242,7.348,1716400.0
2012-10-12 10:45:00,9.26,9.26,9.24,9.25,1958100.0,7.348,7.348,7.3321,7.3401,1958100.0
2012-10-12 10:50:00,9.24,9.26,9.22,9.25,3029000.0,7.3321,7.348,7.3163,7.3401,3029000.0
2012-10-12 10:55:00,9.26,9.26,9.23,9.23,1097700.0,7.348,7.348,7.3242,7.3242,1097700.0
2012-10-12 11:00:00,9.24,9.24,9.23,9.23,572300.0,7.3321,7.3321,7.3242,7.3242,572300.0
2012-10-12 11:05:00,9.23,9.25,9.22,9.22,1142500.0,7.3242,7.3401,7.3163,7.3163,1142500.0
2012-10-12 11:10:00,9.22,9.23,9.18,9.19,2429800.0,7.3163,7.3242,7.2845,7.2925,2429800.0
2012-10-12 11:15:00,9.18,9.2,9.18,9.19,1254800.0,7.2845,7.3004,7.2845,7.2925,1254800.0
2012-10-12 11:20:00,9.19,9.21,9.19,9.19,1019300.0,7.2925,7.3083,7.2925,7.2925,1019300.0
2012-10-12 11:25:00,9.2,9.21,9.17,9.17,2377400.0,7.3004,7.3083,7.2766,7.2766,2377400.0
2012-10-12 11:30:00,9.17,9.18,9.13,9.13,3975000.0,7.2766,7.2845,7.2448,7.2448,3975000.0
2012-10-12 11:35:00,9.13,9.14,9.11,9.11,1965100.0,7.2448,7.2528,7.229,7.229,1965100.0
2012-10-12 11:40:00,9.11,9.14,9.11,9.12,2423200.0,7.229,7.2528,7.229,7.2369,2423200.0
2012-10-12 11:45:00,9.11,9.13,9.09,9.1,3692200.0,7.229,7.2448,7.2131,7.221,3692200.0
2012-10-12 11:50:00,9.09,9.12,9.08,9.12,2499900.0,7.2131,7.2369,7.2052,7.2369,2499900.0
2012-10-12 11:55:00,9.12,9.12,9.09,9.1,1240500.0,7.2369,7.2369,7.2131,7.221,1240500.0
2012-10-12 12:00:00,9.11,9.12,9.09,9.11,1072400.0,7.229,7.2369,7.2131,7.229,1072400.0
2012-10-12 12:05:00,9.11,9.12,9.1,9.11,1239600.0,7.229,7.2369,7.221,7.229,1239600.0
2012-10-12 12:10:00,9.11,9.12,9.1,9.12,592100.0,7.229,7.2369,7.221,7.2369,592100.0
2012-10-12 12:15:00,9.11,9.12,9.1,9.1,678600.0,7.229,7.2369,7.221,7.221,678600.0
2012-10-12 12:20:00,9.1,9.11,9.09,9.09,1095400.0,7.221,7.229,7.2131,7.2131,1095400.0
2012-10-12 12:25:00,9.1,9.1,9.07,9.08,1465400.0,7.221,7.221,7.1972,7.2052,1465400.0
2012-10-12 12:30:00,9.07,9.09,9.07,9.08,1726000.0,7.1972,7.2131,7.1972,7.2052,1726000.0
2012-10-12 12:35:00,9.08,9.09,9.07,9.08,839100.0,7.2052,7.2131,7.1972,7.2052,839100.0
2012-10-12 12:40:00,9.07,9.08,9.07,9.08,606900.0,7.1972,7.2052,7.1972,7.2052,606900.0
2012-10-12 12:45:00,9.08,9.08,9.06,9.07,2024800.0,7.2052,7.2052,7.1893,7.1972,2024800.0
2012-10-12 12:50:00,9.08,9.1,9.07,9.1,1009700.0,7.2052,7.221,7.1972,7.221,1009700.0
2012-10-12 12:55:00,9.1,9.12,9.09,9.1,1343000.0,7.221,7.2369,7.2131,7.221,1343000.0
2012-10-12 13:00:00,9.11,9.11,9.09,9.1,623100.0,7.229,7.229,7.2131,7.221,623100.0
2012-10-12 13:05:00,9.1,9.1,9.07,9.09,1842000.0,7.221,7.221,7.1972,7.2131,1842000.0
2012-10-12 13:10:00,9.08,9.08,9.05,9.08,2076300.0,7.2052,7.2052,7.1814,7.2052,2076300.0
2012-10-12 13:15:00,9.08,9.11,9.08,9.09,1582400.0,7.2052,7.229,7.2052,7.2131,1582400.0
2012-10-12 13:20:00,9.09,9.1,9.08,9.08,666400.0,7.2131,7.221,7.2052,7.2052,666400.0
2012-10-12 13:25:00,9.09,9.09,9.08,9.08,140000.0,7.2131,7.2131,7.2052,7.2052,140000.0
2012-10-12 13:30:00,9.08,9.1,9.08,9.1,751600.0,7.2052,7.221,7.2052,7.221,751600.0
2012-10-12 13:35:00,9.09,9.11,9.08,9.09,1214500.0,7.2131,7.229,7.2052,7.2131,1214500.0
2012-10-12 13:40:00,9.09,9.09,9.07,9.08,804500.0,7.2131,7.2131,7.1972,7.2052,804500.0
2012-10-12 13:45:00,9.08,9.08,9.06,9.06,925900.0,7.2052,7.2052,7.1893,7.1893,925900.0
2012-10-12 13:50:00,9.07,9.07,9.06,9.06,549000.0,7.1972,7.1972,7.1893,7.1893,549000.0
2012-10-12 13:55:00,9.07,9.1,9.06,9.09,1147000.0,7.1972,7.221,7.1893,7.2131,1147000.0
2012-10-12 14:00:00,9.09,9.09,9.07,9.08,744600.0,7.2131,7.2131,7.1972,7.2052,744600.0
2012-10-12 14:05:00,9.08,9.08,9.06,9.07,1265800.0,7.2052,7.2052,7.1893,7.1972,1265800.0
2012-10-12 14:10:00,9.08,9.09,9.07,9.09,546300.0,7.2052,7.2131,7.1972,7.2131,546300.0
2012-10-12 14:15:00,9.09,9.09,9.07,9.07,860900.0,7.2131,7.2131,7.1972,7.1972,860900.0
2012-10-12 14:20:00,9.08,9.1,9.07,9.1,1223300.0,7.2052,7.221,7.1972,7.221,1223300.0
2012-10-12 14:25:00,9.1,9.12,9.09,9.11,1534900.0,7.221,7.2369,7.2131,7.229,1534900.0
2012-10-12 14:30:00,9.12,9.12,9.1,9.11,1781300.0,7.2369,7.2369,7.221,7.229,1781300.0
2012-10-12 14:35:00,9.11,9.14,9.1,9.14,1352700.0,7.229,7.2528,7.221,7.2528,1352700.0
2012-10-12 14:40:00,9.14,9.14,9.12,9.14,1251400.0,7.2528,7.2528,7.2369,7.2528,1251400.0
2012-10-12 14:45:00,9.13,9.14,9.11,9.13,1428900.0,7.2448,7.2528,7.229,7.2448,1428900.0
2012-10-12 14:50:00,9.13,9.15,9.12,9.14,1115800.0,7.2448,7.2607,7.2369,7.2528,1115800.0
2012-10-12 14:55:00,9.14,9.16,9.14,9.16,944200.0,7.2528,7.2687,7.2528,7.2687,944200.0
2012-10-12 15:00:00,9.16,9.17,9.14,9.14,1739800.0,7.2687,7.2766,7.2528,7.2528,1739800.0
2012-10-12 15:05:00,9.14,9.15,9.13,9.13,1551300.0,7.2528,7.2607,7.2448,7.2448,1551300.0
2012-10-12 15:10:00,9.14,9.14,9.13,9.13,697400.0,7.2528,7.2528,7.2448,7.2448,697400.0
2012-10-12 15:15:00,9.13,9.15,9.13,9.13,1426700.0,7.2448,7.2607,7.2448,7.2448,1426700.0
2012-10-12 15:20:00,9.13,9.14,9.11,9.11,1572000.0,7.2448,7.2528,7.229,7.229,1572000.0
2012-10-12 15:25:00,9.11,9.14,9.11,9.13,1395000.0,7.229,7.2528,7.229,7.2448,1395000.0
2012-10-12 15:30:00,9.13,9.13,9.1,9.11,2525800.0,7.2448,7.2448,7.221,7.229,2525800.0
2012-10-12 15:35:00,9.11,9.12,9.1,9.12,2739000.0,7.229,7.2369,7.221,7.2369,2739000.0
2012-10-12 15:40:00,9.12,9.12,9.1,9.12,1775500.0,7.2369,7.2369,7.221,7.2369,1775500.0
2012-10-12 15:45:00,9.12,9.14,9.11,9.11,3429400.0,7.2369,7.2528,7.229,7.229,3429400.0
2012-10-12 15:50:00,9.12,9.12,9.11,9.12,2060000.0,7.2369,7.2369,7.229,7.2369,2060000.0
2012-10-12 15:55:00,9.12,9.13,9.11,9.12,6760500.0,7.2369,7.2448,7.229,7.2369,6760500.0
2012-10-15 09:30:00,9.24,9.28,9.2,9.25,5870500.0,7.3321,7.3639,7.3004,7.3401,5870500.0
2012-10-15 09:35:00,9.25,9.29,9.21,9.21,5008200.0,7.3401,7.3718,7.3083,7.3083,5008200.0
2012-10-15 09:40:00,9.21,9.25,9.21,9.23,2990200.0,7.3083,7.3401,7.3083,7.3242,2990200.0
2012-10-15 09:45:00,9.23,9.25,9.22,9.23,1627700.0,7.3242,7.3401,7.3163,7.3242,1627700.0
2012-10-15 09:50:00,9.23,9.25,9.22,9.23,1574000.0,7.3242,7.3401,7.3163,7.3242,1574000.0
2012-10-15 09:55:00,9.23,9.28,9.22,9.28,2373200.0,7.3242,7.3639,7.3163,7.3639,2373200.0
2012-10-15 10:00:00,9.27,9.32,9.26,9.29,4993200.0,7.3559,7.3956,7.348,7.3718,4993200.0
2012-10-15 10:05:00,9.3,9.3,9.27,9.29,2166600.0,7.3797,7.3797,7.3559,7.3718,2166600.0
2012-10-15 10:10:00,9.29,9.29,9.23,9.24,3677100.0,7.3718,7.3718,7.3242,7.3321,3677100.0
2012-10-15 10:15:00,9.24,9.26,9.22,9.24,2846400.0,7.3321,7.348,7.3163,7.3321,2846400.0
2012-10-15 10:20:00,9.24,9.25,9.22,9.22,1979500.0,7.3321,7.3401,7.3163,7.3163,1979500.0
2012-10-15 10:25:00,9.22,9.23,9.17,9.19,6168700.0,7.3163,7.3242,7.2766,7.2925,6168700.0
2012-10-15 10:30:00,9.18,9.21,9.16,9.19,2222100.0,7.2845,7.3083,7.2687,7.2925,2222100.0
2012-10-15 10:35:00,9.2,9.2,9.19,9.2,880800.0,7.3004,7.3004,7.2925,7.3004,880800.0
2012-10-15 10:40:00,9.19,9.22,9.19,9.21,1224700.0,7.2925,7.3163,7.2925,7.3083,1224700.0
2012-10-15 10:45:00,9.21,9.22,9.19,9.19,1359400.0,7.3083,7.3163,7.2925,7.2925,1359400.0
2012-10-15 10:50:00,9.2,9.21,9.19,9.2,1232200.0,7.3004,7.3083,7.2925,7.3004,1232200.0
2012-10-15 10:55:00,9.2,9.2,9.17,9.18,2023100.0,7.3004,7.3004,7.2766,7.2845,2023100.0
2012-10-15 11:00:00,9.18,9.19,9.17,9.19,586300.0,7.2845,7.2925,7.2766,7.2925,586300.0
2012-10-15 11:05:00,9.19,9.25,9.18,9.24,2201300.0,7.2925,7.3401,7.2845,7.3321,2201300.0
2012-10-15 11:10:00,9.25,9.25,9.23,9.23,1675400.0,7.3401,7.3401,7.3242,7.3242,1675400.0
2012-10-15 11:15:00,9.23,9.24,9.22,9.22,827300.0,7.3242,7.3321,7.3163,7.3163,827300.0
2012-10-15 11:20:00,9.22,9.24,9.22,9.22,1306900.0,7.3163,7.3321,7.3163,7.3163,1306900.0
2012-10-15 11:25:00,9.22,9.24,9.22,9.23,866800.0,7.3163,7.3321,7.3163,7.3242,866800.0
2012-10-15 11:30:00,9.23,9.25,9.23,9.25,593800.0,7.3242,7.3401,7.3242,7.3401,593800.0
2012-10-15 11:35:00,9.25,9.26,9.24,9.26,2972800.0,7.3401,7.348,7.3321,7.348,2972800.0
2012-10-15 11:40:00,9.25,9.28,9.25,9.27,2045100.0,7.3401,7.3639,7.3401,7.3559,2045100.0
2012-10-15 11:45:00,9.27,9.29,9.26,9.27,1862400.0,7.3559,7.3718,7.348,7.3559,1862400.0
2012-10-15 11:50:00,9.27,9.27,9.25,9.26,1017300.0,7.3559,7.3559,7.3401,7.348,1017300.0
2012-10-15 11:55:00,9.26,9.27,9.25,9.27,1022300.0,7.348,7.3559,7.3401,7.3559,1022300.0
2012-10-15 12:00:00,9.27,9.28,9.26,9.27,571600.0,7.3559,7.3639,7.348,7.3559,571600.0
2012-10-15 12:05:00,9.27,9.29,9.26,9.29,1019300.0,7.3559,7.3718,7.348,7.3718,1019300.0
2012-10-15 12:10:00,9.29,9.3,9.28,9.29,996500.0,7.3718,7.3797,7.3639,7.3718,996500.0
2012-10-15 12:15:00,9.29,9.31,9.27,9.29,2629500.0,7.3718,7.3877,7.3559,7.3718,2629500.0
2012-10-15 12:20:00,9.29,9.29,9.27,9.28,1346500.0,7.3718,7.3718,7.3559,7.3639,1346500.0
2012-10-15 12:25:00,9.28,9.32,9.27,9.3,1868100.0,7.3639,7.3956,7.3559,7.3797,1868100.0
2012-10-15 12:30:00,9.31,9.31,9.29,9.3,504200.0,7.3877,7.3877,7.3718,7.3797,504200.0
2012-10-15 12:35:00,9.29,9.32,9.29,9.31,1390600.0,7.3718,7.3956,7.3718,7.3877,1390600.0
2012-10-15 12:40:00,9.31,9.32,9.3,9.31,1147100.0,7.3877,7.3956,7.3797,7.3877,1147100.0
2012-10-15 12:45:00,9.32,9.33,9.3,9.32,1603800.0,7.3956,7.4035,7.3797,7.3956,1603800.0
2012-10-15 12:50:00,9.32,9.33,9.3,9.31,1871500.0,7.3956,7.4035,7.3797,7.3877,1871500.0
2012-10-15 12:55:00,9.31,9.33,9.3,9.31,1268200.0,7.3877,7.4035,7.3797,7.3877,1268200.0
2012-10-15 13:00:00,9.31,9.33,9.3,9.33,1356100.0,7.3877,7.4035,7.3797,7.4035,1356100.0
2012-10-15 13:05:00,9.33,9.34,9.32,9.34,721000.0,7.4035,7.4115,7.3956,7.4115,721000.0
2012-10-15 13:10:00,9.33,9.34,9.33,9.34,801700.0,7.4035,7.4115,7.4035,7.4115,801700.0
2012-10-15 13:15:00,9.34,9.34,9.32,9.34,1998200.0,7.4115,7.4115,7.3956,7.4115,1998200.0
2012-10-15 13:20:00,9.34,9.34,9.33,9.33,797500.0,7.4115,7.4115,7.4035,7.4035,797500.0
2012-10-15 13:25:00,9.34,9.34,9.31,9.33,1806300.0,7.4115,7.4115,7.3877,7.4035,1806300.0
2012-10-15 13:30:00,9.32,9.34,9.32,9.34,581900.0,7.3956,7.4115,7.3956,7.4115,581900.0
2012-10-15 13:35:00,9.34,9.34,9.3,9.32,1459800.0,7.4115,7.4115,7.3797,7.3956,1459800.0
2012-10-15 13:40:00,9.32,9.33,9.31,9.33,1066800.0,7.3956,7.4035,7.3877,7.4035,1066800.0
2012-10-15 13:45:00,9.33,9.33,9.32,9.33,358200.0,7.4035,7.4035,7.3956,7.4035,358200.0
2012-10-15 13:50:00,9.32,9.34,9.32,9.34,541400.0,7.3956,7.4115,7.3956,7.4115,541400.0
2012-10-15 13:55:00,9.33,9.34,9.31,9.32,1826600.0,7.4035,7.4115,7.3877,7.3956,1826600.0
2012-10-15 14:00:00,9.32,9.34,9.31,9.34,1047000.0,7.3956,7.4115,7.3877,7.4115,1047000.0
2012-10-15 14:05:00,9.34,9.34,9.32,9.32,364900.0,7.4115,7.4115,7.3956,7.3956,364900.0
2012-10-15 14:10:00,9.32,9.34,9.32,9.33,738800.0,7.3956,7.4115,7.3956,7.4035,738800.0
2012-10-15 14:15:00,9.34,9.35,9.33,9.34,2742100.0,7.4115,7.4194,7.4035,7.4115,2742100.0
2012-10-15 14:20:00,9.34,9.35,9.32,9.35,1453800.0,7.4115,7.4194,7.3956,7.4194,1453800.0
2012-10-15 14:25:00,9.35,9.35,9.34,9.35,424000.0,7.4194,7.4194,7.4115,7.4194,424000.0
2012-10-15 14:30:00,9.35,9.35,9.32,9.32,1606600.0,7.4194,7.4194,7.3956,7.3956,1606600.0
2012-10-15 14:35:00,9.32,9.33,9.31,9.31,1402500.0,7.3956,7.4035,7.3877,7.3877,1402500.0
2012-10-15 14:40:00,9.31,9.32,9.3,9.32,1214500.0,7.3877,7.3956,7.3797,7.3956,1214500.0
2012-10-15 14:45:00,9.31,9.32,9.3,9.3,488200.0,7.3877,7.3956,7.3797,7.3797,488200.0
2012-10-15 14:50:00,9.3,9.31,9.3,9.3,1100000.0,7.3797,7.3877,7.3797,7.3797,1100000.0
2012-10-15 14:55:00,9.3,9.31,9.29,9.3,1169200.0,7.3797,7.3877,7.3718,7.3797,1169200.0
2012-10-15 15:00:00,9.29,9.31,9.29,9.3,741000.0,7.3718,7.3877,7.3718,7.3797,741000.0
2012-10-15 15:05:00,9.31,9.33,9.3,9.33,1828900.0,7.3877,7.4035,7.3797,7.4035,1828900.0
2012-10-15 15:10:00,9.33,9.34,9.32,9.33,1096400.0,7.4035,7.4115,7.3956,7.4035,1096400.0
2012-10-15 15:15:00,9.34,9.35,9.33,9.35,817400.0,7.4115,7.4194,7.4035,7.4194,817400.0
2012-10-15 15:20:00,9.34,9.36,9.34,9.35,2239200.0,7.4115,7.4274,7.4115,7.4194,2239200.0
2012-10-15 15:25:00,9.36,9.38,9.35,9.38,3702100.0,7.4274,7.4432,7.4194,7.4432,3702100.0
2012-10-15 15:30:00,9.38,9.38,9.35,9.36,1681600.0,7.4432,7.4432,7.4194,7.4274,1681600.0
2012-10-15 15:35:00,9.35,9.38,9.35,9.38,1611200.0,7.4194,7.4432,7.4194,7.4432,1611200.0
2012-10-15 15:40:00,9.38,9.41,9.37,9.41,4036400.0,7.4432,7.467,7.4353,7.467,4036400.0
2012-10-15 15:45:00,9.41,9.42,9.4,9.42,5065700.0,7.467,7.475,7.4591,7.475,5065700.0
2012-10-15 15:50:00,9.42,9.43,9.41,9.43,3508000.0,7.475,7.4829,7.467,7.4829,3508000.0
2012-10-15 15:55:00,9.43,9.44,9.42,9.43,7166400.0,7.4829,7.4908,7.475,7.4829,7166400.0
2012-10-16 09:30:00,9.53,9.56,9.5,9.51,8589000.0,7.5623,7.5861,7.5384,7.5464,8589000.0
2012-10-16 09:35:00,9.51,9.53,9.5,9.52,4279200.0,7.5464,7.5623,7.5384,7.5543,4279200.0
2012-10-16 09:40:00,9.52,9.52,9.48,9.49,4154700.0,7.5543,7.5543,7.5226,7.5305,4154700.0
2012-10-16 09:45:00,9.49,9.52,9.48,9.51,5942200.0,7.5305,7.5543,7.5226,7.5464,5942200.0
2012-10-16 09:50:00,9.51,9.57,9.5,9.54,5434500.0,7.5464,7.594,7.5384,7.5702,5434500.0
2012-10-16 09:55:00,9.55,9.57,9.54,9.57,3166800.0,7.5781,7.594,7.5702,7.594,3166800.0
2012-10-16 10:00:00,9.57,9.57,9.54,9.55,2671700.0,7.594,7.594,7.5702,7.5781,2671700.0
2012-10-16 10:05:00,9.55,9.58,9.54,9.57,3533900.0,7.5781,7.6019,7.5702,7.594,3533900.0
2012-10-16 10:10:00,9.57,9.58,9.56,9.58,3311900.0,7.594,7.6019,7.5861,7.6019,3311900.0
2012-10-16 10:15:00,9.58,9.6,9.57,9.59,2914300.0,7.6019,7.6178,7.594,7.6099,2914300.0
2012-10-16 10:20:00,9.59,9.6,9.57,9.57,2832900.0,7.6099,7.6178,7.594,7.594,2832900.0
2012-10-16 10:25:00,9.58,9.58,9.56,9.57,2794300.0,7.6019,7.6019,7.5861,7.594,2794300.0
2012-10-16 10:30:00,9.56,9.6,9.56,9.6,2659100.0,7.5861,7.6178,7.5861,7.6178,2659100.0
2012-10-16 10:35:00,9.6,9.6,9.56,9.56,1746300.0,7.6178,7.6178,7.5861,7.5861,1746300.0
2012-10-16 10:40:00,9.56,9.58,9.55,9.56,2170700.0,7.5861,7.6019,7.5781,7.5861,2170700.0
2012-10-16 10:45:00,9.57,9.57,9.55,9.57,2803300.0,7.594,7.594,7.5781,7.594,2803300.0
2012-10-16 10:50:00,9.57,9.57,9.5,9.53,4310400.0,7.594,7.594,7.5384,7.5623,4310400.0
2012-10-16 10:55:00,9.53,9.54,9.52,9.54,1934200.0,7.5623,7.5702,7.5543,7.5702,1934200.0
2012-10-16 11:00:00,9.54,9.54,9.51,9.52,1365500.0,7.5702,7.5702,7.5464,7.5543,1365500.0
2012-10-16 11:05:00,9.51,9.55,9.51,9.54,1534100.0,7.5464,7.5781,7.5464,7.5702,1534100.0
2012-10-16 11:10:00,9.55,9.56,9.54,9.55,836200.0,7.5781,7.5861,7.5702,7.5781,836200.0
2012-10-16 11:15:00,9.56,9.56,9.54,9.54,1209600.0,7.5861,7.5861,7.5702,7.5702,1209600.0
2012-10-16 11:20:00,9.54,9.55,9.53,9.54,1188700.0,7.5702,7.5781,7.5623,7.5702,1188700.0
2012-10-16 11:25:00,9.54,9.56,9.54,9.54,903100.0,7.5702,7.5861,7.5702,7.5702,903100.0
2012-10-16 11:30:00,9.55,9.57,9.54,9.54,2340900.0,7.5781,7.594,7.5702,7.5702,2340900.0
2012-10-16 11:35:00,9.54,9.55,9.53,9.54,1425300.0,7.5702,7.5781,7.5623,7.5702,1425300.0
2012-10-16 11:40:00,9.54,9.55,9.51,9.53,1863200.0,7.5702,7.5781,7.5464,7.5623,1863200.0
2012-10-16 11:45:00,9.53,9.53,9.52,9.53,338400.0,7.5623,7.5623,7.5543,7.5623,338400.0
2012-10-16 11:50:00,9.53,9.53,9.51,9.52,1338800.0,7.5623,7.5623,7.5464,7.5543,1338800.0
2012-10-16 11:55:00,9.52,9.52,9.51,9.51,533300.0,7.5543,7.5543,7.5464,7.5464,533300.0
2012-10-16 12:00:00,9.52,9.53,9.51,9.51,1065600.0,7.5543,7.5623,7.5464,7.5464,1065600.0
2012-10-16 12:05:00,9.51,9.53,9.51,9.52,858900.0,7.5464,7.5623,7.5464,7.5543,858900.0
2012-10-16 12:10:00,9.52,9.53,9.52,9.52,1157300.0,7.5543,7.5623,7.5543,7.5543,1157300.0
2012-10-16 12:15:00,9.53,9.54,9.52,9.53,1347300.0,7.5623,7.5702,7.5543,7.5623,1347300.0
2012-10-16 12:20:00,9.54,9.54,9.53,9.54,706000.0,7.5702,7.5702,7.5623,7.5702,706000.0
2012-10-16 12:25:00,9.54,9.54,9.51,9.52,1210900.0,7.5702,7.5702,7.5464,7.5543,1210900.0
2012-10-16 12:30:00,9.53,9.53,9.52,9.53,683200.0,7.5623,7.5623,7.5543,7.5623,683200.0
2012-10-16 12:35:00,9.53,9.53,9.52,9.52,461300.0,7.5623,7.5623,7.5543,7.5543,461300.0
2012-10-16 12:40:00,9.53,9.53,9.52,9.53,389000.0,7.5623,7.5623,7.5543,7.5623,389000.0
2012-10-16 12:45:00,9.53,9.53,9.49,9.5,2313000.0,7.5623,7.5623,7.5305,7.5384,2313000.0
2012-10-16 12:50:00,9.49,9.51,9.49,9.51,681600.0,7.5305,7.5464,7.5305,7.5464,681600.0
2012-10-16 12:55:00,9.5,9.51,9.49,9.5,824200.0,7.5384,7.5464,7.5305,7.5384,824200.0
2012-10-16 13:00:00,9.5,9.5,9.48,9.48,1434600.0,7.5384,7.5384,7.5226,7.5226,1434600.0
2012-10-16 13:05:00,9.48,9.49,9.46,9.46,1529800.0,7.5226,7.5305,7.5067,7.5067,1529800.0
2012-10-16 13:10:00,9.46,9.47,9.46,9.46,822600.0,7.5067,7.5146,7.5067,7.5067,822600.0
2012-10-16 13:15:00,9.46,9.48,9.46,9.48,1365700.0,7.5067,7.5226,7.5067,7.5226,1365700.0
2012-10-16 13:20:00,9.48,9.49,9.47,9.49,685000.0,7.5226,7.5305,7.5146,7.5305,685000.0
2012-10-16 13:25:00,9.49,9.5,9.48,9.5,556200.0,7.5305,7.5384,7.5226,7.5384,556200.0
2012-10-16 13:30:00,9.5,9.5,9.48,9.48,1417800.0,7.5384,7.5384,7.5226,7.5226,1417800.0
2012-10-16 13:35:00,9.48,9.48,9.46,9.46,1068600.0,7.5226,7.5226,7.5067,7.5067,1068600.0
2012-10-16 13:40:00,9.46,9.47,9.46,9.46,436400.0,7.5067,7.5146,7.5067,7.5067,436400.0
2012-10-16 13:45:00,9.47,9.47,9.46,9.46,815700.0,7.5146,7.5146,7.5067,7.5067,815700.0
2012-10-16 13:50:00,9.46,9.47,9.46,9.47,361600.0,7.5067,7.5146,7.5067,7.5146,361600.0
2012-10-16 13:55:00,9.46,9.47,9.46,9.46,1278100.0,7.5067,7.5146,7.5067,7.5067,1278100.0
2012-10-16 14:00:00,9.46,9.48,9.46,9.47,1264400.0,7.5067,7.5226,7.5067,7.5146,1264400.0
2012-10-16 14:05:00,9.47,9.48,9.47,9.47,761700.0,7.5146,7.5226,7.5146,7.5146,761700.0
2012-10-16 14:10:00,9.47,9.48,9.41,9.43,4209100.0,7.5146,7.5226,7.467,7.4829,4209100.0
2012-10-16 14:15:00,9.43,9.45,9.42,9.43,1747600.0,7.4829,7.4988,7.475,7.4829,1747600.0
2012-10-16 14:20:00,9.42,9.45,9.42,9.44,1473900.0,7.475,7.4988,7.475,7.4908,1473900.0
2012-10-16 14:25:00,9.45,9.45,9.44,9.45,496300.0,7.4988,7.4988,7.4908,7.4988,496300.0
2012-10-16 14:30:00,9.45,9.45,9.4,9.42,2817600.0,7.4988,7.4988,7.4591,7.475,2817600.0
2012-10-16 14:35:00,9.42,9.42,9.39,9.39,1631600.0,7.475,7.475,7.4512,7.4512,1631600.0
2012-10-16 14:40:00,9.39,9.41,9.39,9.41,1017900.0,7.4512,7.467,7.4512,7.467,1017900.0
2012-10-16 14:45:00,9.4,9.43,9.4,9.43,1316900.0,7.4591,7.4829,7.4591,7.4829,1316900.0
2012-10-16 14:50:00,9.43,9.43,9.4,9.41,2755900.0,7.4829,7.4829,7.4591,7.467,2755900.0
2012-10-16 14:55:00,9.4,9.44,9.4,9.43,1168900.0,7.4591,7.4908,7.4591,7.4829,1168900.0
2012-10-16 15:00:00,9.44,9.45,9.42,9.43,1732900.0,7.4908,7.4988,7.475,7.4829,1732900.0
2012-10-16 15:05:00,9.43,9.43,9.39,9.39,2420300.0,7.4829,7.4829,7.4512,7.4512,2420300.0
2012-10-16 15:10:00,9.39,9.4,9.38,9.39,1186600.0,7.4512,7.4591,7.4432,7.4512,1186600.0
2012-10-16 15:15:00,9.39,9.43,9.39,9.43,3161100.0,7.4512,7.4829,7.4512,7.4829,3161100.0
2012-10-16 15:20:00,9.43,9.45,9.43,9.43,2539200.0,7.4829,7.4988,7.4829,7.4829,2539200.0
2012-10-16 15:25:00,9.44,9.45,9.43,9.45,1905600.0,7.4908,7.4988,7.4829,7.4988,1905600.0
2012-10-16 15:30:00,9.45,9.45,9.42,9.43,1910700.0,7.4988,7.4988,7.475,7.4829,1910700.0
2012-10-16 15:35:00,9.42,9.46,9.42,9.46,2308800.0,7.475,7.5067,7.475,7.5067,2308800.0
2012-10-16 15:40:00,9.46,9.46,9.45,9.46,1717600.0,7.5067,7.5067,7.4988,7.5067,1717600.0
2012-10-16 15:45:00,9.46,9.46,9.43,9.45,4500600.0,7.5067,7.5067,7.4829,7.4988,4500600.0
2012-10-16 15:50:00,9.45,9.47,9.44,9.46,3285400.0,7.4988,7.5146,7.4908,7.5067,3285400.0
2012-10-16 15:55:00,9.46,9.48,9.46,9.47,7053100.0,7.5067,7.5226,7.5067,7.5146,7053100.0
2012-10-17 09:30:00,9.42,9.44,9.3,9.34,11589800.0,7.475,7.4908,7.3797,7.4115,11589800.0
2012-10-17 09:35:00,9.34,9.43,9.32,9.42,7166700.0,7.4115,7.4829,7.3956,7.475,7166700.0
2012-10-17 09:40:00,9.42,9.42,9.36,9.4,3689800.0,7.475,7.475,7.4274,7.4591,3689800.0
2012-10-17 09:45:00,9.4,9.5,9.39,9.49,7354700.0,7.4591,7.5384,7.4512,7.5305,7354700.0
2012-10-17 09:50:00,9.49,9.52,9.46,9.5,6698800.0,7.5305,7.5543,7.5067,7.5384,6698800.0
2012-10-17 09:55:00,9.5,9.51,9.45,9.49,5482600.0,7.5384,7.5464,7.4988,7.5305,5482600.0
2012-10-17 10:00:00,9.48,9.55,9.47,9.54,6157400.0,7.5226,7.5781,7.5146,7.5702,6157400.0
2012-10-17 10:05:00,9.54,9.59,9.53,9.58,7496700.0,7.5702,7.6099,7.5623,7.6019,7496700.0
2012-10-17 10:10:00,9.58,9.6,9.54,9.55,5414400.0,7.6019,7.6178,7.5702,7.5781,5414400.0
2012-10-17 10:15:00,9.55,9.58,9.54,9.57,3161600.0,7.5781,7.6019,7.5702,7.594,3161600.0
2012-10-17 10:20:00,9.57,9.58,9.53,9.54,3463900.0,7.594,7.6019,7.5623,7.5702,3463900.0
2012-10-17 10:25:00,9.53,9.56,9.53,9.56,2207600.0,7.5623,7.5861,7.5623,7.5861,2207600.0
2012-10-17 10:30:00,9.56,9.56,9.48,9.53,3972200.0,7.5861,7.5861,7.5226,7.5623,3972200.0
2012-10-17 10:35:00,9.52,9.54,9.49,9.53,3672900.0,7.5543,7.5702,7.5305,7.5623,3672900.0
2012-10-17 10:40:00,9.53,9.54,9.5,9.5,2073400.0,7.5623,7.5702,7.5384,7.5384,2073400.0
2012-10-17 10:45:00,9.51,9.54,9.5,9.54,2846300.0,7.5464,7.5702,7.5384,7.5702,2846300.0
2012-10-17 10:50:00,9.54,9.54,9.49,9.49,2170100.0,7.5702,7.5702,7.5305,7.5305,2170100.0
2012-10-17 10:55:00,9.5,9.53,9.49,9.51,2936700.0,7.5384,7.5623,7.5305,7.5464,2936700.0
2012-10-17 11:00:00,9.51,9.53,9.5,9.51,1682600.0,7.5464,7.5623,7.5384,7.5464,1682600.0
2012-10-17 11:05:00,9.52,9.53,9.51,9.51,844200.0,7.5543,7.5623,7.5464,7.5464,844200.0
2012-10-17 11:10:00,9.52,9.55,9.51,9.54,2481700.0,7.5543,7.5781,7.5464,7.5702,2481700.0
2012-10-17 11:15:00,9.54,9.54,9.51,9.52,2039600.0,7.5702,7.5702,7.5464,7.5543,2039600.0
2012-10-17 11:20:00,9.52,9.53,9.5,9.51,2037500.0,7.5543,7.5623,7.5384,7.5464,2037500.0
2012-10-17 11:25:00,9.51,9.52,9.45,9.49,4188400.0,7.5464,7.5543,7.4988,7.5305,4188400.0
2012-10-17 11:30:00,9.48,9.49,9.47,9.47,878900.0,7.5226,7.5305,7.5146,7.5146,878900.0
2012-10-17 11:35:00,9.47,9.48,9.42,9.45,2998800.0,7.5146,7.5226,7.475,7.4988,2998800.0
2012-10-17 11:40:00,9.45,9.48,9.43,9.47,2475800.0,7.4988,7.5226,7.4829,7.5146,2475800.0
2012-10-17 11:45:00,9.48,9.49,9.47,9.47,1205400.0,7.5226,7.5305,7.5146,7.5146,1205400.0
2012-10-17 11:50:00,9.47,9.5,9.47,9.49,1702200.0,7.5146,7.5384,7.5146,7.5305,1702200.0
2012-10-17 11:55:00,9.49,9.54,9.48,9.54,3644400.0,7.5305,7.5702,7.5226,7.5702,3644400.0
2012-10-17 12:00:00,9.54,9.54,9.53,9.54,2440500.0,7.5702,7.5702,7.5623,7.5702,2440500.0
2012-10-17 12:05:00,9.53,9.54,9.53,9.53,1841700.0,7.5623,7.5702,7.5623,7.5623,1841700.0
2012-10-17 12:10:00,9.54,9.54,9.49,9.49,2867600.0,7.5702,7.5702,7.5305,7.5305,2867600.0
2012-10-17 12:15:00,9.49,9.52,9.49,9.52,1499400.0,7.5305,7.5543,7.5305,7.5543,1499400.0
2012-10-17 12:20:00,9.51,9.52,9.5,9.5,1274900.0,7.5464,7.5543,7.5384,7.5384,1274900.0
2012-10-17 12:25:00,9.51,9.51,9.48,9.49,1658700.0,7.5464,7.5464,7.5226,7.5305,1658700.0
2012-10-17 12:30:00,9.49,9.5,9.47,9.5,1687000.0,7.5305,7.5384,7.5146,7.5384,1687000.0
2012-10-17 12:35:00,9.5,9.52,9.49,9.51,1555400.0,7.5384,7.5543,7.5305,7.5464,1555400.0
2012-10-17 12:40:00,9.51,9.51,9.48,9.48,1337600.0,7.5464,7.5464,7.5226,7.5226,1337600.0
2012-10-17 12:45:00,9.49,9.49,9.48,9.49,952500.0,7.5305,7.5305,7.5226,7.5305,952500.0
2012-10-17 12:50:00,9.49,9.49,9.45,9.46,2517000.0,7.5305,7.5305,7.4988,7.5067,2517000.0
2012-10-17 12:55:00,9.46,9.47,9.46,9.46,570700.0,7.5067,7.5146,7.5067,7.5067,570700.0
2012-10-17 13:00:00,9.47,9.47,9.46,9.46,947800.0,7.5146,7.5146,7.5067,7.5067,947800.0
2012-10-17 13:05:00,9.47,9.47,9.46,9.46,1038400.0,7.5146,7.5146,7.5067,7.5067,1038400.0
2012-10-17 13:10:00,9.47,9.47,9.46,9.46,513400.0,7.5146,7.5146,7.5067,7.5067,513400.0
2012-10-17 13:15:00,9.47,9.47,9.45,9.45,1036600.0,7.5146,7.5146,7.4988,7.4988,1036600.0
2012-10-17 13:20:00,9.46,9.46,9.45,9.46,1025300.0,7.5067,7.5067,7.4988,7.5067,1025300.0
2012-10-17 13:25:00,9.45,9.46,9.44,9.45,1654200.0,7.4988,7.5067,7.4908,7.4988,1654200.0
2012-10-17 13:30:00,9.45,9.46,9.44,9.45,738100.0,7.4988,7.5067,7.4908,7.4988,738100.0
2012-10-17 13:35:00,9.44,9.45,9.38,9.41,3454500.0,7.4908,7.4988,7.4432,7.467,3454500.0
2012-10-17 13:40:00,9.4,9.42,9.39,9.42,1709800.0,7.4591,7.475,7.4512,7.475,1709800.0
2012-10-17 13:45:00,9.41,9.42,9.4,9.41,1588900.0,7.467,7.475,7.4591,7.467,1588900.0
2012-10-17 13:50:00,9.41,9.42,9.38,9.38,1688100.0,7.467,7.475,7.4432,7.4432,1688100.0
2012-10-17 13:55:00,9.38,9.39,9.36,9.37,3229400.0,7.4432,7.4512,7.4274,7.4353,3229400.0
2012-10-17 14:00:00,9.38,9.39,9.37,9.38,2244600.0,7.4432,7.4512,7.4353,7.4432,2244600.0
2012-10-17 14:05:00,9.38,9.39,9.37,9.39,1306800.0,7.4432,7.4512,7.4353,7.4512,1306800.0
2012-10-17 14:10:00,9.39,9.41,9.38,9.41,1899800.0,7.4512,7.467,7.4432,7.467,1899800.0
2012-10-17 14:15:00,9.41,9.41,9.38,9.38,963600.0,7.467,7.467,7.4432,7.4432,963600.0
2012-10-17 14:20:00,9.39,9.42,9.38,9.42,1682800.0,7.4512,7.475,7.4432,7.475,1682800.0
2012-10-17 14:25:00,9.41,9.43,9.41,9.42,989100.0,7.467,7.4829,7.467,7.475,989100.0
2012-10-17 14:30:00,9.42,9.42,9.41,9.42,573600.0,7.475,7.475,7.467,7.475,573600.0
2012-10-17 14:35:00,9.41,9.42,9.4,9.42,1345100.0,7.467,7.475,7.4591,7.475,1345100.0
2012-10-17 14:40:00,9.42,9.43,9.41,9.43,1117600.0,7.475,7.4829,7.467,7.4829,1117600.0
2012-10-17 14:45:00,9.43,9.43,9.4,9.4,1507500.0,7.4829,7.4829,7.4591,7.4591,1507500.0
2012-10-17 14:50:00,9.4,9.42,9.39,9.42,1240100.0,7.4591,7.475,7.4512,7.475,1240100.0
2012-10-17 14:55:00,9.42,9.45,9.41,9.45,2121100.0,7.475,7.4988,7.467,7.4988,2121100.0
2012-10-17 15:00:00,9.45,9.46,9.44,9.44,2877900.0,7.4988,7.5067,7.4908,7.4908,2877900.0
2012-10-17 15:05:00,9.45,9.5,9.44,9.48,3621400.0,7.4988,7.5384,7.4908,7.5226,3621400.0
2012-10-17 15:10:00,9.48,9.49,9.47,9.47,2238600.0,7.5226,7.5305,7.5146,7.5146,2238600.0
2012-10-17 15:15:00,9.47,9.48,9.46,9.47,1955800.0,7.5146,7.5226,7.5067,7.5146,1955800.0
2012-10-17 15:20:00,9.47,9.48,9.45,9.46,1436800.0,7.5146,7.5226,7.4988,7.5067,1436800.0
2012-10-17 15:25:00,9.46,9.47,9.44,9.45,1976700.0,7.5067,7.5146,7.4908,7.4988,1976700.0
2012-10-17 15:30:00,9.45,9.46,9.44,9.46,1771100.0,7.4988,7.5067,7.4908,7.5067,1771100.0
2012-10-17 15:35:00,9.45,9.48,9.45,9.46,2342900.0,7.4988,7.5226,7.4988,7.5067,2342900.0
2012-10-17 15:40:00,9.46,9.47,9.45,9.45,1581400.0,7.5067,7.5146,7.4988,7.4988,1581400.0
2012-10-17 15:45:00,9.46,9.46,9.43,9.44,3156900.0,7.5067,7.5067,7.4829,7.4908,3156900.0
2012-10-17 15:50:00,9.44,9.46,9.43,9.45,3209400.0,7.4908,7.5067,7.4829,7.4988,3209400.0
2012-10-17 15:55:00,9.45,9.45,9.43,9.44,6036900.0,7.4988,7.4988,7.4829,7.4908,6036900.0
2012-10-18 09:30:00,9.38,9.44,9.37,9.43,3947400.0,7.4432,7.4908,7.4353,7.4829,3947400.0
2012-10-18 09:35:00,9.43,9.45,9.4,9.41,3780200.0,7.4829,7.4988,7.4591,7.467,3780200.0
2012-10-18 09:40:00,9.42,9.51,9.41,9.5,5179600.0,7.475,7.5464,7.467,7.5384,5179600.0
2012-10-18 09:45:00,9.51,9.53,9.44,9.46,4652600.0,7.5464,7.5623,7.4908,7.5067,4652600.0
2012-10-18 09:50:00,9.46,9.49,9.45,9.46,1773700.0,7.5067,7.5305,7.4988,7.5067,1773700.0
2012-10-18 09:55:00,9.46,9.5,9.46,9.5,1839300.0,7.5067,7.5384,7.5067,7.5384,1839300.0
2012-10-18 10:00:00,9.5,9.54,9.46,9.49,4198600.0,7.5384,7.5702,7.5067,7.5305,4198600.0
2012-10-18 10:05:00,9.49,9.49,9.46,9.49,1472000.0,7.5305,7.5305,7.5067,7.5305,1472000.0
2012-10-18 10:10:00,9.49,9.5,9.46,9.47,2179200.0,7.5305,7.5384,7.5067,7.5146,2179200.0
2012-10-18 10:15:00,9.46,9.47,9.42,9.43,2885400.0,7.5067,7.5146,7.475,7.4829,2885400.0
2012-10-18 10:20:00,9.43,9.45,9.43,9.44,1524800.0,7.4829,7.4988,7.4829,7.4908,1524800.0
2012-10-18 10:25:00,9.44,9.47,9.43,9.46,1653100.0,7.4908,7.5146,7.4829,7.5067,1653100.0
2012-10-18 10:30:00,9.46,9.48,9.45,9.46,1781200.0,7.5067,7.5226,7.4988,7.5067,1781200.0
2012-10-18 10:35:00,9.46,9.49,9.46,9.49,1256400.0,7.5067,7.5305,7.5067,7.5305,1256400.0
2012-10-18 10:40:00,9.49,9.5,9.46,9.5,1568800.0,7.5305,7.5384,7.5067,7.5384,1568800.0
2012-10-18 10:45:00,9.5,9.52,9.49,9.52,2149500.0,7.5384,7.5543,7.5305,7.5543,2149500.0
2012-10-18 10:50:00,9.52,9.52,9.49,9.5,1857300.0,7.5543,7.5543,7.5305,7.5384,1857300.0
2012-10-18 10:55:00,9.5,9.52,9.49,9.52,1873700.0,7.5384,7.5543,7.5305,7.5543,1873700.0
2012-10-18 11:00:00,9.52,9.55,9.51,9.54,3830500.0,7.5543,7.5781,7.5464,7.5702,3830500.0
2012-10-18 11:05:00,9.54,9.55,9.53,9.54,3258400.0,7.5702,7.5781,7.5623,7.5702,3258400.0
2012-10-18 11:10:00,9.54,9.54,9.52,9.53,1275200.0,7.5702,7.5702,7.5543,7.5623,1275200.0
2012-10-18 11:15:00,9.52,9.53,9.51,9.52,1230100.0,7.5543,7.5623,7.5464,7.5543,1230100.0
2012-10-18 11:20:00,9.52,9.52,9.48,9.5,2190000.0,7.5543,7.5543,7.5226,7.5384,2190000.0
2012-10-18 11:25:00,9.5,9.52,9.49,9.52,936500.0,7.5384,7.5543,7.5305,7.5543,936500.0
2012-10-18 11:30:00,9.52,9.52,9.51,9.52,376300.0,7.5543,7.5543,7.5464,7.5543,376300.0
2012-10-18 11:35:00,9.51,9.52,9.51,9.52,692500.0,7.5464,7.5543,7.5464,7.5543,692500.0
2012-10-18 11:40:00,9.52,9.52,9.51,9.52,317300.0,7.5543,7.5543,7.5464,7.5543,317300.0
2012-10-18 11:45:00,9.52,9.52,9.51,9.52,280600.0,7.5543,7.5543,7.5464,7.5543,280600.0
2012-10-18 11:50:00,9.52,9.52,9.51,9.52,497500.0,7.5543,7.5543,7.5464,7.5543,497500.0
2012-10-18 11:55:00,9.52,9.54,9.51,9.54,1526800.0,7.5543,7.5702,7.5464,7.5702,1526800.0
2012-10-18 12:00:00,9.54,9.55,9.53,9.55,1834300.0,7.5702,7.5781,7.5623,7.5781,1834300.0
2012-10-18 12:05:00,9.54,9.55,9.54,9.54,2287900.0,7.5702,7.5781,7.5702,7.5702,2287900.0
2012-10-18 12:10:00,9.54,9.55,9.54,9.54,557700.0,7.5702,7.5781,7.5702,7.5702,557700.0
2012-10-18 12:15:00,9.54,9.57,9.54,9.56,3892200.0,7.5702,7.594,7.5702,7.5861,3892200.0
2012-10-18 12:20:00,9.56,9.57,9.53,9.55,1922500.0,7.5861,7.594,7.5623,7.5781,1922500.0
2012-10-18 12:25:00,9.54,9.55,9.54,9.54,525100.0,7.5702,7.5781,7.5702,7.5702,525100.0
2012-10-18 12:30:00,9.54,9.55,9.51,9.53,3916000.0,7.5702,7.5781,7.5464,7.5623,3916000.0
2012-10-18 12:35:00,9.52,9.54,9.51,9.53,2153900.0,7.5543,7.5702,7.5464,7.5623,2153900.0
2012-10-18 12:40:00,9.53,9.53,9.51,9.52,412600.0,7.5623,7.5623,7.5464,7.5543,412600.0
2012-10-18 12:45:00,9.51,9.52,9.49,9.5,1795200.0,7.5464,7.5543,7.5305,7.5384,1795200.0
2012-10-18 12:50:00,9.5,9.53,9.5,9.52,2031800.0,7.5384,7.5623,7.5384,7.5543,2031800.0
2012-10-18 12:55:00,9.52,9.52,9.48,9.5,2452000.0,7.5543,7.5543,7.5226,7.5384,2452000.0
2012-10-18 13:00:00,9.5,9.51,9.49,9.49,1034300.0,7.5384,7.5464,7.5305,7.5305,1034300.0
2012-10-18 13:05:00,9.5,9.5,9.47,9.49,1777600.0,7.5384,7.5384,7.5146,7.5305,1777600.0
2012-10-18 13:10:00,9.49,9.49,9.47,9.48,925100.0,7.5305,7.5305,7.5146,7.5226,925100.0
2012-10-18 13:15:00,9.47,9.48,9.45,9.48,1987200.0,7.5146,7.5226,7.4988,7.5226,1987200.0
2012-10-18 13:20:00,9.48,9.5,9.47,9.49,1197600.0,7.5226,7.5384,7.5146,7.5305,1197600.0
2012-10-18 13:25:00,9.49,9.52,9.48,9.51,2070000.0,7.5305,7.5543,7.5226,7.5464,2070000.0
2012-10-18 13:30:00,9.52,9.52,9.5,9.5,348600.0,7.5543,7.5543,7.5384,7.5384,348600.0
2012-10-18 13:35:00,9.51,9.52,9.49,9.49,1284200.0,7.5464,7.5543,7.5305,7.5305,1284200.0
2012-10-18 13:40:00,9.5,9.51,9.49,9.5,1088400.0,7.5384,7.5464,7.5305,7.5384,1088400.0
2012-10-18 13:45:00,9.5,9.51,9.48,9.48,937700.0,7.5384,7.5464,7.5226,7.5226,937700.0
2012-10-18 13:50:00,9.49,9.5,9.48,9.48,726800.0,7.5305,7.5384,7.5226,7.5226,726800.0
2012-10-18 13:55:00,9.49,9.49,9.46,9.46,997300.0,7.5305,7.5305,7.5067,7.5067,997300.0
2012-10-18 14:00:00,9.46,9.49,9.46,9.48,1599300.0,7.5067,7.5305,7.5067,7.5226,1599300.0
2012-10-18 14:05:00,9.48,9.5,9.47,9.48,1376300.0,7.5226,7.5384,7.5146,7.5226,1376300.0
2012-10-18 14:10:00,9.47,9.48,9.46,9.47,1047300.0,7.5146,7.5226,7.5067,7.5146,1047300.0
2012-10-18 14:15:00,9.48,9.49,9.47,9.49,785800.0,7.5226,7.5305,7.5146,7.5305,785800.0
2012-10-18 14:20:00,9.49,9.49,9.47,9.48,796200.0,7.5305,7.5305,7.5146,7.5226,796200.0
2012-10-18 14:25:00,9.47,9.48,9.46,9.46,850600.0,7.5146,7.5226,7.5067,7.5067,850600.0
2012-10-18 14:30:00,9.46,9.47,9.45,9.45,826100.0,7.5067,7.5146,7.4988,7.4988,826100.0
2012-10-18 14:35:00,9.45,9.46,9.42,9.44,3206800.0,7.4988,7.5067,7.475,7.4908,3206800.0
2012-10-18 14:40:00,9.44,9.45,9.4,9.41,3407300.0,7.4908,7.4988,7.4591,7.467,3407300.0
2012-10-18 14:45:00,9.41,9.43,9.4,9.43,2249500.0,7.467,7.4829,7.4591,7.4829,2249500.0
2012-10-18 14:50:00,9.43,9.45,9.42,9.45,1246400.0,7.4829,7.4988,7.475,7.4988,1246400.0
2012-10-18 14:55:00,9.45,9.47,9.44,9.47,1710200.0,7.4988,7.5146,7.4908,7.5146,1710200.0
2012-10-18 15:00:00,9.47,9.47,9.44,9.45,1823000.0,7.5146,7.5146,7.4908,7.4988,1823000.0
2012-10-18 15:05:00,9.45,9.47,9.44,9.47,1027600.0,7.4988,7.5146,7.4908,7.5146,1027600.0
2012-10-18 15:10:00,9.47,9.49,9.47,9.47,1931900.0,7.5146,7.5305,7.5146,7.5146,1931900.0
2012-10-18 15:15:00,9.48,9.48,9.45,9.45,1003100.0,7.5226,7.5226,7.4988,7.4988,1003100.0
2012-10-18 15:20:00,9.46,9.48,9.45,9.46,1100800.0,7.5067,7.5226,7.4988,7.5067,1100800.0
2012-10-18 15:25:00,9.46,9.48,9.46,9.47,820700.0,7.5067,7.5226,7.5067,7.5146,820700.0
2012-10-18 15:30:00,9.47,9.49,9.46,9.49,1395400.0,7.5146,7.5305,7.5067,7.5305,1395400.0
2012-10-18 15:35:00,9.49,9.49,9.47,9.47,870600.0,7.5305,7.5305,7.5146,7.5146,870600.0
2012-10-18 15:40:00,9.48,9.48,9.47,9.48,1222500.0,7.5226,7.5226,7.5146,7.5226,1222500.0
2012-10-18 15:45:00,9.47,9.5,9.47,9.48,2486500.0,7.5146,7.5384,7.5146,7.5226,2486500.0
2012-10-18 15:50:00,9.47,9.48,9.46,9.46,2070100.0,7.5146,7.5226,7.5067,7.5067,2070100.0
2012-10-18 15:55:00,9.46,9.49,9.46,9.49,5788700.0,7.5067,7.5305,7.5067,7.5305,5788700.0
2012-10-19 09:30:00,9.42,9.48,9.41,9.46,10667100.0,7.475,7.5226,7.467,7.5067,10667100.0
2012-10-19 09:35:00,9.46,9.47,9.4,9.41,3421100.0,7.5067,7.5146,7.4591,7.467,3421100.0
2012-10-19 09:40:00,9.41,9.43,9.39,9.41,5539200.0,7.467,7.4829,7.4512,7.467,5539200.0
2012-10-19 09:45:00,9.41,9.47,9.4,9.45,3632600.0,7.467,7.5146,7.4591,7.4988,3632600.0
2012-10-19 09:50:00,9.44,9.49,9.44,9.49,3378700.0,7.4908,7.5305,7.4908,7.5305,3378700.0
2012-10-19 09:55:00,9.49,9.49,9.47,9.47,1997300.0,7.5305,7.5305,7.5146,7.5146,1997300.0
2012-10-19 10:00:00,9.48,9.49,9.43,9.46,2728000.0,7.5226,7.5305,7.4829,7.5067,2728000.0
2012-10-19 10:05:00,9.46,9.49,9.45,9.49,2897700.0,7.5067,7.5305,7.4988,7.5305,2897700.0
2012-10-19 10:10:00,9.49,9.49,9.46,9.46,2137300.0,7.5305,7.5305,7.5067,7.5067,2137300.0
2012-10-19 10:15:00,9.47,9.47,9.44,9.45,1608400.0,7.5146,7.5146,7.4908,7.4988,1608400.0
2012-10-19 10:20:00,9.45,9.48,9.44,9.48,1379400.0,7.4988,7.5226,7.4908,7.5226,1379400.0
2012-10-19 10:25:00,9.48,9.51,9.47,9.51,2851600.0,7.5226,7.5464,7.5146,7.5464,2851600.0
2012-10-19 10:30:00,9.51,9.51,9.48,9.49,1194800.0,7.5464,7.5464,7.5226,7.5305,1194800.0
2012-10-19 10:35:00,9.48,9.5,9.47,9.5,1912100.0,7.5226,7.5384,7.5146,7.5384,1912100.0
2012-10-19 10:40:00,9.5,9.52,9.49,9.52,1989300.0,7.5384,7.5543,7.5305,7.5543,1989300.0
2012-10-19 10:45:00,9.52,9.53,9.51,9.53,1234700.0,7.5543,7.5623,7.5464,7.5623,1234700.0
2012-10-19 10:50:00,9.53,9.53,9.52,9.53,1502200.0,7.5623,7.5623,7.5543,7.5623,1502200.0
2012-10-19 10:55:00,9.52,9.55,9.52,9.52,3801000.0,7.5543,7.5781,7.5543,7.5543,3801000.0
2012-10-19 11:00:00,9.53,9.54,9.51,9.52,3342500.0,7.5623,7.5702,7.5464,7.5543,3342500.0
2012-10-19 11:05:00,9.52,9.52,9.49,9.5,2981100.0,7.5543,7.5543,7.5305,7.5384,2981100.0
2012-10-19 11:10:00,9.5,9.51,9.47,9.48,1973400.0,7.5384,7.5464,7.5146,7.5226,1973400.0
2012-10-19 11:15:00,9.48,9.54,9.48,9.53,2955700.0,7.5226,7.5702,7.5226,7.5623,2955700.0
2012-10-19 11:20:00,9.52,9.53,9.52,9.52,853000.0,7.5543,7.5623,7.5543,7.5543,853000.0
2012-10-19 11:25:00,9.52,9.53,9.52,9.53,1112500.0,7.5543,7.5623,7.5543,7.5623,1112500.0
2012-10-19 11:30:00,9.53,9.53,9.51,9.52,1048200.0,7.5623,7.5623,7.5464,7.5543,1048200.0
2012-10-19 11:35:00,9.52,9.52,9.5,9.51,932300.0,7.5543,7.5543,7.5384,7.5464,932300.0
2012-10-19 11:40:00,9.51,9.52,9.5,9.5,1450300.0,7.5464,7.5543,7.5384,7.5384,1450300.0
2012-10-19 11:45:00,9.51,9.51,9.49,9.49,1317500.0,7.5464,7.5464,7.5305,7.5305,1317500.0
2012-10-19 11:50:00,9.5,9.5,9.48,9.5,1870700.0,7.5384,7.5384,7.5226,7.5384,1870700.0
2012-10-19 11:55:00,9.5,9.51,9.48,9.51,1739000.0,7.5384,7.5464,7.5226,7.5464,1739000.0
2012-10-19 12:00:00,9.5,9.51,9.49,9.5,1035900.0,7.5384,7.5464,7.5305,7.5384,1035900.0
2012-10-19 12:05:00,9.5,9.5,9.49,9.49,747900.0,7.5384,7.5384,7.5305,7.5305,747900.0
2012-10-19 12:10:00,9.5,9.5,9.48,9.49,1054200.0,7.5384,7.5384,7.5226,7.5305,1054200.0
2012-10-19 12:15:00,9.48,9.49,9.47,9.48,3547900.0,7.5226,7.5305,7.5146,7.5226,3547900.0
2012-10-19 12:20:00,9.49,9.5,9.48,9.49,1745400.0,7.5305,7.5384,7.5226,7.5305,1745400.0
2012-10-19 12:25:00,9.5,9.5,9.48,9.49,742500.0,7.5384,7.5384,7.5226,7.5305,742500.0
2012-10-19 12:30:00,9.49,9.49,9.48,9.49,718400.0,7.5305,7.5305,7.5226,7.5305,718400.0
2012-10-19 12:35:00,9.49,9.49,9.48,9.49,285800.0,7.5305,7.5305,7.5226,7.5305,285800.0
2012-10-19 12:40:00,9.48,9.49,9.48,9.48,269200.0,7.5226,7.5305,7.5226,7.5226,269200.0
2012-10-19 12:45:00,9.49,9.51,9.48,9.51,2339400.0,7.5305,7.5464,7.5226,7.5464,2339400.0
2012-10-19 12:50:00,9.51,9.51,9.49,9.49,1531000.0,7.5464,7.5464,7.5305,7.5305,1531000.0
2012-10-19 12:55:00,9.49,9.5,9.48,9.49,781300.0,7.5305,7.5384,7.5226,7.5305,781300.0
2012-10-19 13:00:00,9.49,9.5,9.48,9.5,713800.0,7.5305,7.5384,7.5226,7.5384,713800.0
2012-10-19 13:05:00,9.5,9.51,9.49,9.5,921800.0,7.5384,7.5464,7.5305,7.5384,921800.0
2012-10-19 13:10:00,9.49,9.51,9.49,9.5,439500.0,7.5305,7.5464,7.5305,7.5384,439500.0
2012-10-19 13:15:00,9.49,9.5,9.48,9.49,1069500.0,7.5305,7.5384,7.5226,7.5305,1069500.0
2012-10-19 13:20:00,9.49,9.5,9.49,9.49,639200.0,7.5305,7.5384,7.5305,7.5305,639200.0
2012-10-19 13:25:00,9.5,9.5,9.49,9.5,278300.0,7.5384,7.5384,7.5305,7.5384,278300.0
2012-10-19 13:30:00,9.49,9.5,9.49,9.49,763900.0,7.5305,7.5384,7.5305,7.5305,763900.0
2012-10-19 13:35:00,9.49,9.5,9.48,9.49,651700.0,7.5305,7.5384,7.5226,7.5305,651700.0
2012-10-19 13:40:00,9.49,9.5,9.47,9.48,1904900.0,7.5305,7.5384,7.5146,7.5226,1904900.0
2012-10-19 13:45:00,9.48,9.49,9.45,9.46,1813100.0,7.5226,7.5305,7.4988,7.5067,1813100.0
2012-10-19 13:50:00,9.46,9.47,9.45,9.46,2114900.0,7.5067,7.5146,7.4988,7.5067,2114900.0
2012-10-19 13:55:00,9.46,9.47,9.43,9.43,2780100.0,7.5067,7.5146,7.4829,7.4829,2780100.0
2012-10-19 14:00:00,9.44,9.45,9.43,9.45,640600.0,7.4908,7.4988,7.4829,7.4988,640600.0
2012-10-19 14:05:00,9.45,9.47,9.44,9.46,1330400.0,7.4988,7.5146,7.4908,7.5067,1330400.0
2012-10-19 14:10:00,9.46,9.47,9.43,9.45,1868600.0,7.5067,7.5146,7.4829,7.4988,1868600.0
2012-10-19 14:15:00,9.45,9.45,9.44,9.45,473900.0,7.4988,7.4988,7.4908,7.4988,473900.0
2012-10-19 14:20:00,9.45,9.45,9.43,9.45,1385600.0,7.4988,7.4988,7.4829,7.4988,1385600.0
2012-10-19 14:25:00,9.45,9.45,9.39,9.41,5149100.0,7.4988,7.4988,7.4512,7.467,5149100.0
2012-10-19 14:30:00,9.42,9.43,9.4,9.42,2052400.0,7.475,7.4829,7.4591,7.475,2052400.0
2012-10-19 14:35:00,9.41,9.43,9.41,9.42,659000.0,7.467,7.4829,7.467,7.475,659000.0
2012-10-19 14:40:00,9.43,9.43,9.4,9.42,1205200.0,7.4829,7.4829,7.4591,7.475,1205200.0
2012-10-19 14:45:00,9.42,9.42,9.4,9.42,987700.0,7.475,7.475,7.4591,7.475,987700.0
2012-10-19 14:50:00,9.42,9.42,9.39,9.42,2288600.0,7.475,7.475,7.4512,7.475,2288600.0
2012-10-19 14:55:00,9.42,9.45,9.4,9.44,2274700.0,7.475,7.4988,7.4591,7.4908,2274700.0
2012-10-19 15:00:00,9.44,9.44,9.41,9.43,1365100.0,7.4908,7.4908,7.467,7.4829,1365100.0
2012-10-19 15:05:00,9.43,9.43,9.41,9.41,1219900.0,7.4829,7.4829,7.467,7.467,1219900.0
2012-10-19 15:10:00,9.41,9.43,9.4,9.43,1219200.0,7.467,7.4829,7.4591,7.4829,1219200.0
2012-10-19 15:15:00,9.43,9.44,9.42,9.44,1496300.0,7.4829,7.4908,7.475,7.4908,1496300.0
2012-10-19 15:20:00,9.44,9.46,9.44,9.46,1568200.0,7.4908,7.5067,7.4908,7.5067,1568200.0
2012-10-19 15:25:00,9.46,9.49,9.45,9.46,3758100.0,7.5067,7.5305,7.4988,7.5067,3758100.0
2012-10-19 15:30:00,9.46,9.46,9.44,9.46,1784500.0,7.5067,7.5067,7.4908,7.5067,1784500.0
2012-10-19 15:35:00,9.45,9.46,9.45,9.45,1781200.0,7.4988,7.5067,7.4988,7.4988,1781200.0
2012-10-19 15:40:00,9.45,9.46,9.44,9.46,2688400.0,7.4988,7.5067,7.4908,7.5067,2688400.0
2012-10-19 15:45:00,9.46,9.46,9.45,9.46,1656200.0,7.5067,7.5067,7.4988,7.5067,1656200.0
2012-10-19 15:50:00,9.46,9.48,9.45,9.48,4160800.0,7.5067,7.5226,7.4988,7.5226,4160800.0
2012-10-19 15:55:00,9.48,9.49,9.43,9.44,9473000.0,7.5226,7.5305,7.4829,7.4908,9473000.0
2012-10-22 09:30:00,9.47,9.52,9.44,9.5,5099300.0,7.5146,7.5543,7.4908,7.5384,5099300.0
2012-10-22 09:35:00,9.5,9.52,9.46,9.47,2187100.0,7.5384,7.5543,7.5067,7.5146,2187100.0
2012-10-22 09:40:00,9.46,9.48,9.41,9.43,3698100.0,7.5067,7.5226,7.467,7.4829,3698100.0
2012-10-22 09:45:00,9.43,9.45,9.41,9.45,2250900.0,7.4829,7.4988,7.467,7.4988,2250900.0
2012-10-22 09:50:00,9.45,9.48,9.44,9.47,1817300.0,7.4988,7.5226,7.4908,7.5146,1817300.0
2012-10-22 09:55:00,9.47,9.5,9.46,9.5,2157800.0,7.5146,7.5384,7.5067,7.5384,2157800.0
2012-10-22 10:00:00,9.5,9.54,9.48,9.54,3562800.0,7.5384,7.5702,7.5226,7.5702,3562800.0
2012-10-22 10:05:00,9.54,9.55,9.49,9.53,4043800.0,7.5702,7.5781,7.5305,7.5623,4043800.0
2012-10-22 10:10:00,9.53,9.54,9.52,9.52,1301700.0,7.5623,7.5702,7.5543,7.5543,1301700.0
2012-10-22 10:15:00,9.52,9.53,9.49,9.5,1859200.0,7.5543,7.5623,7.5305,7.5384,1859200.0
2012-10-22 10:20:00,9.5,9.54,9.49,9.53,2053500.0,7.5384,7.5702,7.5305,7.5623,2053500.0
2012-10-22 10:25:00,9.52,9.53,9.5,9.51,1062100.0,7.5543,7.5623,7.5384,7.5464,1062100.0
2012-10-22 10:30:00,9.51,9.52,9.5,9.51,1624000.0,7.5464,7.5543,7.5384,7.5464,1624000.0
2012-10-22 10:35:00,9.51,9.52,9.49,9.5,1299600.0,7.5464,7.5543,7.5305,7.5384,1299600.0
2012-10-22 10:40:00,9.5,9.51,9.48,9.5,1387000.0,7.5384,7.5464,7.5226,7.5384,1387000.0
2012-10-22 10:45:00,9.5,9.52,9.5,9.51,1501300.0,7.5384,7.5543,7.5384,7.5464,1501300.0
2012-10-22 10:50:00,9.51,9.55,9.51,9.54,2995500.0,7.5464,7.5781,7.5464,7.5702,2995500.0
2012-10-22 10:55:00,9.55,9.55,9.53,9.54,829000.0,7.5781,7.5781,7.5623,7.5702,829000.0
2012-10-22 11:00:00,9.54,9.55,9.53,9.54,1012900.0,7.5702,7.5781,7.5623,7.5702,1012900.0
2012-10-22 11:05:00,9.54,9.56,9.54,9.54,2447800.0,7.5702,7.5861,7.5702,7.5702,2447800.0
2012-10-22 11:10:00,9.54,9.55,9.51,9.51,1403500.0,7.5702,7.5781,7.5464,7.5464,1403500.0
2012-10-22 11:15:00,9.52,9.52,9.49,9.5,1518900.0,7.5543,7.5543,7.5305,7.5384,1518900.0
2012-10-22 11:20:00,9.5,9.51,9.48,9.49,1619300.0,7.5384,7.5464,7.5226,7.5305,1619300.0
2012-10-22 11:25:00,9.49,9.51,9.48,9.5,1526000.0,7.5305,7.5464,7.5226,7.5384,1526000.0
2012-10-22 11:30:00,9.49,9.5,9.49,9.5,424700.0,7.5305,7.5384,7.5305,7.5384,424700.0
2012-10-22 11:35:00,9.5,9.51,9.49,9.5,610100.0,7.5384,7.5464,7.5305,7.5384,610100.0
2012-10-22 11:40:00,9.51,9.54,9.5,9.53,2557100.0,7.5464,7.5702,7.5384,7.5623,2557100.0
2012-10-22 11:45:00,9.53,9.54,9.52,9.52,446900.0,7.5623,7.5702,7.5543,7.5543,446900.0
2012-10-22 11:50:00,9.53,9.53,9.51,9.51,399600.0,7.5623,7.5623,7.5464,7.5464,399600.0
2012-10-22 11:55:00,9.51,9.52,9.5,9.51,758500.0,7.5464,7.5543,7.5384,7.5464,758500.0
2012-10-22 12:00:00,9.51,9.52,9.5,9.51,701400.0,7.5464,7.5543,7.5384,7.5464,701400.0
2012-10-22 12:05:00,9.51,9.53,9.5,9.53,735500.0,7.5464,7.5623,7.5384,7.5623,735500.0
2012-10-22 12:10:00,9.52,9.53,9.51,9.51,424500.0,7.5543,7.5623,7.5464,7.5464,424500.0
2012-10-22 12:15:00,9.52,9.53,9.51,9.52,843700.0,7.5543,7.5623,7.5464,7.5543,843700.0
2012-10-22 12:20:00,9.53,9.53,9.5,9.53,1097200.0,7.5623,7.5623,7.5384,7.5623,1097200.0
2012-10-22 12:25:00,9.53,9.53,9.52,9.53,473600.0,7.5623,7.5623,7.5543,7.5623,473600.0
2012-10-22 12:30:00,9.53,9.54,9.52,9.52,1041400.0,7.5623,7.5702,7.5543,7.5543,1041400.0
2012-10-22 12:35:00,9.52,9.53,9.51,9.53,643200.0,7.5543,7.5623,7.5464,7.5623,643200.0
2012-10-22 12:40:00,9.52,9.53,9.52,9.52,632900.0,7.5543,7.5623,7.5543,7.5543,632900.0
2012-10-22 12:45:00,9.52,9.54,9.51,9.54,1309600.0,7.5543,7.5702,7.5464,7.5702,1309600.0
2012-10-22 12:50:00,9.54,9.55,9.53,9.54,1330200.0,7.5702,7.5781,7.5623,7.5702,1330200.0
2012-10-22 12:55:00,9.53,9.55,9.53,9.54,980100.0,7.5623,7.5781,7.5623,7.5702,980100.0
2012-10-22 13:00:00,9.54,9.56,9.53,9.56,2470500.0,7.5702,7.5861,7.5623,7.5861,2470500.0
2012-10-22 13:05:00,9.55,9.56,9.53,9.53,1090400.0,7.5781,7.5861,7.5623,7.5623,1090400.0
2012-10-22 13:10:00,9.53,9.54,9.5,9.53,1754300.0,7.5623,7.5702,7.5384,7.5623,1754300.0
2012-10-22 13:15:00,9.53,9.53,9.51,9.52,748300.0,7.5623,7.5623,7.5464,7.5543,748300.0
2012-10-22 13:20:00,9.52,9.53,9.5,9.52,1827700.0,7.5543,7.5623,7.5384,7.5543,1827700.0
2012-10-22 13:25:00,9.53,9.53,9.49,9.5,1465300.0,7.5623,7.5623,7.5305,7.5384,1465300.0
2012-10-22 13:30:00,9.5,9.52,9.49,9.49,2106700.0,7.5384,7.5543,7.5305,7.5305,2106700.0
2012-10-22 13:35:00,9.49,9.5,9.49,9.49,1021200.0,7.5305,7.5384,7.5305,7.5305,1021200.0
2012-10-22 13:40:00,9.49,9.5,9.47,9.48,1483300.0,7.5305,7.5384,7.5146,7.5226,1483300.0
2012-10-22 13:45:00,9.48,9.52,9.47,9.51,1848500.0,7.5226,7.5543,7.5146,7.5464,1848500.0
2012-10-22 13:50:00,9.51,9.52,9.49,9.49,1516000.0,7.5464,7.5543,7.5305,7.5305,1516000.0
2012-10-22 13:55:00,9.49,9.5,9.48,9.49,384800.0,7.5305,7.5384,7.5226,7.5305,384800.0
2012-10-22 14:00:00,9.49,9.49,9.47,9.47,1371700.0,7.5305,7.5305,7.5146,7.5146,1371700.0
2012-10-22 14:05:00,9.47,9.49,9.47,9.48,745200.0,7.5146,7.5305,7.5146,7.5226,745200.0
2012-10-22 14:10:00,9.48,9.49,9.47,9.49,530100.0,7.5226,7.5305,7.5146,7.5305,530100.0
2012-10-22 14:15:00,9.48,9.51,9.48,9.5,2575700.0,7.5226,7.5464,7.5226,7.5384,2575700.0
2012-10-22 14:20:00,9.5,9.5,9.49,9.49,284400.0,7.5384,7.5384,7.5305,7.5305,284400.0
2012-10-22 14:25:00,9.49,9.5,9.47,9.47,1087700.0,7.5305,7.5384,7.5146,7.5146,1087700.0
2012-10-22 14:30:00,9.48,9.49,9.47,9.47,771200.0,7.5226,7.5305,7.5146,7.5146,771200.0
2012-10-22 14:35:00,9.48,9.48,9.47,9.47,559800.0,7.5226,7.5226,7.5146,7.5146,559800.0
2012-10-22 14:40:00,9.47,9.48,9.47,9.47,399200.0,7.5146,7.5226,7.5146,7.5146,399200.0
2012-10-22 14:45:00,9.47,9.48,9.45,9.45,2904100.0,7.5146,7.5226,7.4988,7.4988,2904100.0
2012-10-22 14:50:00,9.46,9.46,9.44,9.45,1533500.0,7.5067,7.5067,7.4908,7.4988,1533500.0
2012-10-22 14:55:00,9.44,9.47,9.44,9.44,2069900.0,7.4908,7.5146,7.4908,7.4908,2069900.0
2012-10-22 15:00:00,9.44,9.46,9.43,9.43,1415500.0,7.4908,7.5067,7.4829,7.4829,1415500.0
2012-10-22 15:05:00,9.43,9.45,9.43,9.43,1160100.0,7.4829,7.4988,7.4829,7.4829,1160100.0
2012-10-22 15:10:00,9.44,9.47,9.43,9.45,2914400.0,7.4908,7.5146,7.4829,7.4988,2914400.0
2012-10-22 15:15:00,9.46,9.47,9.44,9.46,1010200.0,7.5067,7.5146,7.4908,7.5067,1010200.0
2012-10-22 15:20:00,9.46,9.46,9.44,9.46,1083800.0,7.5067,7.5067,7.4908,7.5067,1083800.0
2012-10-22 15:25:00,9.46,9.48,9.45,9.47,1287800.0,7.5067,7.5226,7.4988,7.5146,1287800.0
2012-10-22 15:30:00,9.47,9.48,9.45,9.46,1568700.0,7.5146,7.5226,7.4988,7.5067,1568700.0
2012-10-22 15:35:00,9.46,9.49,9.46,9.48,1225700.0,7.5067,7.5305,7.5067,7.5226,1225700.0
2012-10-22 15:40:00,9.47,9.48,9.45,9.46,1114700.0,7.5146,7.5226,7.4988,7.5067,1114700.0
2012-10-22 15:45:00,9.46,9.5,9.45,9.49,2061000.0,7.5067,7.5384,7.4988,7.5305,2061000.0
2012-10-22 15:50:00,9.49,9.52,9.49,9.51,3902700.0,7.5305,7.5543,7.5305,7.5464,3902700.0
2012-10-22 15:55:00,9.51,9.56,9.51,9.54,8419800.0,7.5464,7.5861,7.5464,7.5702,8419800.0
2012-10-23 09:30:00,9.44,9.45,9.38,9.42,5119700.0,7.4908,7.4988,7.4432,7.475,5119700.0
2012-10-23 09:35:00,9.42,9.42,9.38,9.39,3354500.0,7.475,7.475,7.4432,7.4512,3354500.0
2012-10-23 09:40:00,9.39,9.42,9.36,9.42,4803900.0,7.4512,7.475,7.4274,7.475,4803900.0
2012-10-23 09:45:00,9.42,9.46,9.41,9.46,3191600.0,7.475,7.5067,7.467,7.5067,3191600.0
2012-10-23 09:50:00,9.46,9.47,9.41,9.43,2947000.0,7.5067,7.5146,7.467,7.4829,2947000.0
2012-10-23 09:55:00,9.43,9.46,9.41,9.43,2125700.0,7.4829,7.5067,7.467,7.4829,2125700.0
2012-10-23 10:00:00,9.42,9.46,9.42,9.42,2558700.0,7.475,7.5067,7.475,7.475,2558700.0
2012-10-23 10:05:00,9.42,9.44,9.4,9.41,3290400.0,7.475,7.4908,7.4591,7.467,3290400.0
2012-10-23 10:10:00,9.41,9.42,9.4,9.41,2336300.0,7.467,7.475,7.4591,7.467,2336300.0
2012-10-23 10:15:00,9.42,9.42,9.39,9.41,1972000.0,7.475,7.475,7.4512,7.467,1972000.0
2012-10-23 10:20:00,9.41,9.42,9.38,9.39,2797300.0,7.467,7.475,7.4432,7.4512,2797300.0
2012-10-23 10:25:00,9.38,9.4,9.37,9.38,3045200.0,7.4432,7.4591,7.4353,7.4432,3045200.0
2012-10-23 10:30:00,9.38,9.38,9.33,9.36,3812800.0,7.4432,7.4432,7.4035,7.4274,3812800.0
2012-10-23 10:35:00,9.36,9.36,9.33,9.36,2943700.0,7.4274,7.4274,7.4035,7.4274,2943700.0
2012-10-23 10:40:00,9.36,9.38,9.34,9.37,2214900.0,7.4274,7.4432,7.4115,7.4353,2214900.0
2012-10-23 10:45:00,9.37,9.38,9.36,9.37,1884400.0,7.4353,7.4432,7.4274,7.4353,1884400.0
2012-10-23 10:50:00,9.37,9.39,9.36,9.36,2771100.0,7.4353,7.4512,7.4274,7.4274,2771100.0
2012-10-23 10:55:00,9.36,9.39,9.36,9.39,1584700.0,7.4274,7.4512,7.4274,7.4512,1584700.0
2012-10-23 11:00:00,9.39,9.41,9.37,9.38,2213900.0,7.4512,7.467,7.4353,7.4432,2213900.0
2012-10-23 11:05:00,9.38,9.39,9.37,9.38,771900.0,7.4432,7.4512,7.4353,7.4432,771900.0
2012-10-23 11:10:00,9.38,9.41,9.37,9.41,1337300.0,7.4432,7.467,7.4353,7.467,1337300.0
2012-10-23 11:15:00,9.41,9.42,9.39,9.42,1170000.0,7.467,7.475,7.4512,7.475,1170000.0
2012-10-23 11:20:00,9.42,9.42,9.39,9.39,1067300.0,7.475,7.475,7.4512,7.4512,1067300.0
2012-10-23 11:25:00,9.39,9.41,9.39,9.39,1750100.0,7.4512,7.467,7.4512,7.4512,1750100.0
2012-10-23 11:30:00,9.39,9.4,9.36,9.38,1981100.0,7.4512,7.4591,7.4274,7.4432,1981100.0
2012-10-23 11:35:00,9.38,9.38,9.35,9.37,1947600.0,7.4432,7.4432,7.4194,7.4353,1947600.0
2012-10-23 11:40:00,9.36,9.37,9.34,9.34,3256000.0,7.4274,7.4353,7.4115,7.4115,3256000.0
2012-10-23 11:45:00,9.34,9.36,9.32,9.33,4414700.0,7.4115,7.4274,7.3956,7.4035,4414700.0
2012-10-23 11:50:00,9.33,9.35,9.32,9.35,1031900.0,7.4035,7.4194,7.3956,7.4194,1031900.0
2012-10-23 11:55:00,9.35,9.35,9.33,9.34,742500.0,7.4194,7.4194,7.4035,7.4115,742500.0
2012-10-23 12:00:00,9.34,9.34,9.3,9.3,2412100.0,7.4115,7.4115,7.3797,7.3797,2412100.0
2012-10-23 12:05:00,9.3,9.31,9.3,9.31,1693000.0,7.3797,7.3877,7.3797,7.3877,1693000.0
2012-10-23 12:10:00,9.3,9.34,9.3,9.34,1231800.0,7.3797,7.4115,7.3797,7.4115,1231800.0
2012-10-23 12:15:00,9.34,9.35,9.32,9.32,2057100.0,7.4115,7.4194,7.3956,7.3956,2057100.0
2012-10-23 12:20:00,9.32,9.33,9.31,9.32,1006000.0,7.3956,7.4035,7.3877,7.3956,1006000.0
2012-10-23 12:25:00,9.32,9.33,9.3,9.31,1628400.0,7.3956,7.4035,7.3797,7.3877,1628400.0
2012-10-23 12:30:00,9.31,9.33,9.31,9.33,543000.0,7.3877,7.4035,7.3877,7.4035,543000.0
2012-10-23 12:35:00,9.32,9.35,9.32,9.34,1441400.0,7.3956,7.4194,7.3956,7.4115,1441400.0
2012-10-23 12:40:00,9.33,9.35,9.33,9.34,400800.0,7.4035,7.4194,7.4035,7.4115,400800.0
2012-10-23 12:45:00,9.35,9.35,9.33,9.35,839400.0,7.4194,7.4194,7.4035,7.4194,839400.0
2012-10-23 12:50:00,9.34,9.35,9.33,9.34,1100400.0,7.4115,7.4194,7.4035,7.4115,1100400.0
2012-10-23 12:55:00,9.33,9.34,9.32,9.34,817300.0,7.4035,7.4115,7.3956,7.4115,817300.0
2012-10-23 13:00:00,9.34,9.34,9.32,9.33,916300.0,7.4115,7.4115,7.3956,7.4035,916300.0
2012-10-23 13:05:00,9.33,9.33,9.3,9.32,2617000.0,7.4035,7.4035,7.3797,7.3956,2617000.0
2012-10-23 13:10:00,9.32,9.33,9.31,9.31,797800.0,7.3956,7.4035,7.3877,7.3877,797800.0
2012-10-23 13:15:00,9.32,9.34,9.3,9.32,2025600.0,7.3956,7.4115,7.3797,7.3956,2025600.0
2012-10-23 13:20:00,9.32,9.32,9.3,9.32,727100.0,7.3956,7.3956,7.3797,7.3956,727100.0
2012-10-23 13:25:00,9.32,9.32,9.31,9.31,330800.0,7.3956,7.3956,7.3877,7.3877,330800.0
2012-10-23 13:30:00,9.31,9.32,9.31,9.32,306300.0,7.3877,7.3956,7.3877,7.3956,306300.0
2012-10-23 13:35:00,9.31,9.32,9.3,9.3,1390000.0,7.3877,7.3956,7.3797,7.3797,1390000.0
2012-10-23 13:40:00,9.3,9.31,9.3,9.3,758500.0,7.3797,7.3877,7.3797,7.3797,758500.0
2012-10-23 13:45:00,9.31,9.31,9.28,9.29,3450100.0,7.3877,7.3877,7.3639,7.3718,3450100.0
2012-10-23 13:50:00,9.29,9.31,9.28,9.3,1032200.0,7.3718,7.3877,7.3639,7.3797,1032200.0
2012-10-23 13:55:00,9.31,9.33,9.29,9.32,2101500.0,7.3877,7.4035,7.3718,7.3956,2101500.0
2012-10-23 14:00:00,9.32,9.35,9.31,9.35,1123000.0,7.3956,7.4194,7.3877,7.4194,1123000.0
2012-10-23 14:05:00,9.35,9.35,9.31,9.33,2147800.0,7.4194,7.4194,7.3877,7.4035,2147800.0
2012-10-23 14:10:00,9.33,9.34,9.3,9.31,1522100.0,7.4035,7.4115,7.3797,7.3877,1522100.0
2012-10-23 14:15:00,9.3,9.33,9.3,9.32,889400.0,7.3797,7.4035,7.3797,7.3956,889400.0
2012-10-23 14:20:00,9.32,9.34,9.3,9.33,1090400.0,7.3956,7.4115,7.3797,7.4035,1090400.0
2012-10-23 14:25:00,9.34,9.36,9.33,9.35,1769900.0,7.4115,7.4274,7.4035,7.4194,1769900.0
2012-10-23 14:30:00,9.35,9.36,9.33,9.34,733000.0,7.4194,7.4274,7.4035,7.4115,733000.0
2012-10-23 14:35:00,9.33,9.35,9.33,9.35,421100.0,7.4035,7.4194,7.4035,7.4194,421100.0
2012-10-23 14:40:00,9.35,9.38,9.34,9.37,1424700.0,7.4194,7.4432,7.4115,7.4353,1424700.0
2012-10-23 14:45:00,9.36,9.38,9.35,9.37,927000.0,7.4274,7.4432,7.4194,7.4353,927000.0
2012-10-23 14:50:00,9.37,9.37,9.35,9.35,490400.0,7.4353,7.4353,7.4194,7.4194,490400.0
2012-10-23 14:55:00,9.36,9.39,9.35,9.39,1270700.0,7.4274,7.4512,7.4194,7.4512,1270700.0
2012-10-23 15:00:00,9.38,9.41,9.38,9.41,3169000.0,7.4432,7.467,7.4432,7.467,3169000.0
2012-10-23 15:05:00,9.41,9.41,9.38,9.38,1612600.0,7.467,7.467,7.4432,7.4432,1612600.0
2012-10-23 15:10:00,9.39,9.41,9.38,9.39,1950300.0,7.4512,7.467,7.4432,7.4512,1950300.0
2012-10-23 15:15:00,9.38,9.4,9.37,9.38,1249200.0,7.4432,7.4591,7.4353,7.4432,1249200.0
2012-10-23 15:20:00,9.38,9.39,9.37,9.38,503800.0,7.4432,7.4512,7.4353,7.4432,503800.0
2012-10-23 15:25:00,9.38,9.39,9.36,9.36,1375400.0,7.4432,7.4512,7.4274,7.4274,1375400.0
2012-10-23 15:30:00,9.36,9.38,9.35,9.36,1419800.0,7.4274,7.4432,7.4194,7.4274,1419800.0
2012-10-23 15:35:00,9.35,9.37,9.34,9.36,2237700.0,7.4194,7.4353,7.4115,7.4274,2237700.0
2012-10-23 15:40:00,9.36,9.38,9.35,9.36,2075200.0,7.4274,7.4432,7.4194,7.4274,2075200.0
2012-10-23 15:45:00,9.36,9.38,9.33,9.34,2152200.0,7.4274,7.4432,7.4035,7.4115,2152200.0
2012-10-23 15:50:00,9.33,9.37,9.33,9.37,3190800.0,7.4035,7.4353,7.4035,7.4353,3190800.0
2012-10-23 15:55:00,9.37,9.38,9.36,9.38,4403200.0,7.4353,7.4432,7.4274,7.4432,4403200.0
2012-10-24 09:30:00,9.45,9.48,9.44,9.46,4353900.0,7.4988,7.5226,7.4908,7.5067,4353900.0
2012-10-24 09:35:00,9.47,9.47,9.42,9.45,2676800.0,7.5146,7.5146,7.475,7.4988,2676800.0
2012-10-24 09:40:00,9.44,9.46,9.42,9.44,1733500.0,7.4908,7.5067,7.475,7.4908,1733500.0
2012-10-24 09:45:00,9.43,9.45,9.42,9.44,1646200.0,7.4829,7.4988,7.475,7.4908,1646200.0
2012-10-24 09:50:00,9.45,9.45,9.4,9.42,2167100.0,7.4988,7.4988,7.4591,7.475,2167100.0
2012-10-24 09:55:00,9.41,9.45,9.41,9.44,1341400.0,7.467,7.4988,7.467,7.4908,1341400.0
2012-10-24 10:00:00,9.44,9.45,9.41,9.41,2125700.0,7.4908,7.4988,7.467,7.467,2125700.0
2012-10-24 10:05:00,9.42,9.42,9.4,9.4,905200.0,7.475,7.475,7.4591,7.4591,905200.0
2012-10-24 10:10:00,9.4,9.43,9.4,9.42,861800.0,7.4591,7.4829,7.4591,7.475,861800.0
2012-10-24 10:15:00,9.42,9.44,9.41,9.43,1098100.0,7.475,7.4908,7.467,7.4829,1098100.0
2012-10-24 10:20:00,9.43,9.44,9.42,9.44,709800.0,7.4829,7.4908,7.475,7.4908,709800.0
2012-10-24 10:25:00,9.44,9.45,9.43,9.44,1456700.0,7.4908,7.4988,7.4829,7.4908,1456700.0
2012-10-24 10:30:00,9.44,9.46,9.42,9.44,1842400.0,7.4908,7.5067,7.475,7.4908,1842400.0
2012-10-24 10:35:00,9.45,9.45,9.43,9.44,819300.0,7.4988,7.4988,7.4829,7.4908,819300.0
2012-10-24 10:40:00,9.45,9.47,9.44,9.47,1949100.0,7.4988,7.5146,7.4908,7.5146,1949100.0
2012-10-24 10:45:00,9.47,9.49,9.47,9.49,3032600.0,7.5146,7.5305,7.5146,7.5305,3032600.0
2012-10-24 10:50:00,9.49,9.49,9.47,9.47,964000.0,7.5305,7.5305,7.5146,7.5146,964000.0
2012-10-24 10:55:00,9.47,9.48,9.47,9.47,490600.0,7.5146,7.5226,7.5146,7.5146,490600.0
2012-10-24 11:00:00,9.47,9.49,9.47,9.48,2296700.0,7.5146,7.5305,7.5146,7.5226,2296700.0
2012-10-24 11:05:00,9.48,9.49,9.47,9.47,1103000.0,7.5226,7.5305,7.5146,7.5146,1103000.0
2012-10-24 11:10:00,9.47,9.48,9.45,9.45,1269800.0,7.5146,7.5226,7.4988,7.4988,1269800.0
2012-10-24 11:15:00,9.45,9.46,9.45,9.46,421700.0,7.4988,7.5067,7.4988,7.5067,421700.0
2012-10-24 11:20:00,9.46,9.46,9.45,9.46,316700.0,7.5067,7.5067,7.4988,7.5067,316700.0
2012-10-24 11:25:00,9.46,9.47,9.45,9.46,711500.0,7.5067,7.5146,7.4988,7.5067,711500.0
2012-10-24 11:30:00,9.46,9.48,9.46,9.47,1244800.0,7.5067,7.5226,7.5067,7.5146,1244800.0
2012-10-24 11:35:00,9.47,9.48,9.45,9.46,1409800.0,7.5146,7.5226,7.4988,7.5067,1409800.0
2012-10-24 11:40:00,9.47,9.47,9.46,9.46,287000.0,7.5146,7.5146,7.5067,7.5067,287000.0
2012-10-24 11:45:00,9.47,9.47,9.45,9.45,1183800.0,7.5146,7.5146,7.4988,7.4988,1183800.0
2012-10-24 11:50:00,9.46,9.46,9.45,9.45,353900.0,7.5067,7.5067,7.4988,7.4988,353900.0
2012-10-24 11:55:00,9.46,9.46,9.41,9.41,3027000.0,7.5067,7.5067,7.467,7.467,3027000.0
2012-10-24 12:00:00,9.41,9.43,9.4,9.4,3082900.0,7.467,7.4829,7.4591,7.4591,3082900.0
2012-10-24 12:05:00,9.4,9.41,9.36,9.36,4674100.0,7.4591,7.467,7.4274,7.4274,4674100.0
2012-10-24 12:10:00,9.36,9.42,9.36,9.41,2998700.0,7.4274,7.475,7.4274,7.467,2998700.0
2012-10-24 12:15:00,9.41,9.42,9.41,9.41,632900.0,7.467,7.475,7.467,7.467,632900.0
2012-10-24 12:20:00,9.42,9.42,9.41,9.41,605700.0,7.475,7.475,7.467,7.467,605700.0
2012-10-24 12:25:00,9.41,9.42,9.4,9.4,1260400.0,7.467,7.475,7.4591,7.4591,1260400.0
2012-10-24 12:30:00,9.4,9.45,9.4,9.45,2036200.0,7.4591,7.4988,7.4591,7.4988,2036200.0
2012-10-24 12:35:00,9.45,9.46,9.44,9.45,1144900.0,7.4988,7.5067,7.4908,7.4988,1144900.0
2012-10-24 12:40:00,9.44,9.45,9.44,9.44,561500.0,7.4908,7.4988,7.4908,7.4908,561500.0
2012-10-24 12:45:00,9.44,9.45,9.43,9.43,536500.0,7.4908,7.4988,7.4829,7.4829,536500.0
2012-10-24 12:50:00,9.44,9.44,9.43,9.44,405900.0,7.4908,7.4908,7.4829,7.4908,405900.0
2012-10-24 12:55:00,9.44,9.44,9.43,9.43,362300.0,7.4908,7.4908,7.4829,7.4829,362300.0
2012-10-24 13:00:00,9.43,9.44,9.43,9.43,636100.0,7.4829,7.4908,7.4829,7.4829,636100.0
2012-10-24 13:05:00,9.44,9.44,9.41,9.42,1441400.0,7.4908,7.4908,7.467,7.475,1441400.0
2012-10-24 13:10:00,9.42,9.42,9.38,9.38,1839900.0,7.475,7.475,7.4432,7.4432,1839900.0
2012-10-24 13:15:00,9.38,9.41,9.38,9.39,1594900.0,7.4432,7.467,7.4432,7.4512,1594900.0
2012-10-24 13:20:00,9.38,9.39,9.37,9.37,1247000.0,7.4432,7.4512,7.4353,7.4353,1247000.0
2012-10-24 13:25:00,9.37,9.39,9.37,9.39,685200.0,7.4353,7.4512,7.4353,7.4512,685200.0
2012-10-24 13:30:00,9.38,9.39,9.37,9.37,604000.0,7.4432,7.4512,7.4353,7.4353,604000.0
2012-10-24 13:35:00,9.37,9.38,9.36,9.38,1105200.0,7.4353,7.4432,7.4274,7.4432,1105200.0
2012-10-24 13:40:00,9.37,9.38,9.37,9.38,409100.0,7.4353,7.4432,7.4353,7.4432,409100.0
2012-10-24 13:45:00,9.37,9.4,9.37,9.39,1363700.0,7.4353,7.4591,7.4353,7.4512,1363700.0
2012-10-24 13:50:00,9.38,9.39,9.38,9.38,391700.0,7.4432,7.4512,7.4432,7.4432,391700.0
2012-10-24 13:55:00,9.38,9.39,9.38,9.38,311800.0,7.4432,7.4512,7.4432,7.4432,311800.0
2012-10-24 14:00:00,9.38,9.39,9.37,9.38,656600.0,7.4432,7.4512,7.4353,7.4432,656600.0
2012-10-24 14:05:00,9.38,9.39,9.37,9.39,1218500.0,7.4432,7.4512,7.4353,7.4512,1218500.0
2012-10-24 14:10:00,9.38,9.39,9.38,9.39,934300.0,7.4432,7.4512,7.4432,7.4512,934300.0
2012-10-24 14:15:00,9.39,9.4,9.35,9.38,2601000.0,7.4512,7.4591,7.4194,7.4432,2601000.0
2012-10-24 14:20:00,9.37,9.39,9.36,9.37,870200.0,7.4353,7.4512,7.4274,7.4353,870200.0
2012-10-24 14:25:00,9.36,9.4,9.36,9.39,1256100.0,7.4274,7.4591,7.4274,7.4512,1256100.0
2012-10-24 14:30:00,9.39,9.4,9.37,9.37,1470100.0,7.4512,7.4591,7.4353,7.4353,1470100.0
2012-10-24 14:35:00,9.37,9.39,9.36,9.36,1092300.0,7.4353,7.4512,7.4274,7.4274,1092300.0
2012-10-24 14:40:00,9.36,9.36,9.34,9.36,1625000.0,7.4274,7.4274,7.4115,7.4274,1625000.0
2012-10-24 14:45:00,9.36,9.36,9.33,9.35,2007200.0,7.4274,7.4274,7.4035,7.4194,2007200.0
2012-10-24 14:50:00,9.36,9.36,9.34,9.34,1600400.0,7.4274,7.4274,7.4115,7.4115,1600400.0
2012-10-24 14:55:00,9.34,9.35,9.33,9.34,1517800.0,7.4115,7.4194,7.4035,7.4115,1517800.0
2012-10-24 15:00:00,9.34,9.35,9.32,9.34,1908900.0,7.4115,7.4194,7.3956,7.4115,1908900.0
2012-10-24 15:05:00,9.34,9.35,9.32,9.34,1334100.0,7.4115,7.4194,7.3956,7.4115,1334100.0
2012-10-24 15:10:00,9.35,9.35,9.32,9.34,2201300.0,7.4194,7.4194,7.3956,7.4115,2201300.0
2012-10-24 15:15:00,9.34,9.34,9.32,9.34,1110600.0,7.4115,7.4115,7.3956,7.4115,1110600.0
2012-10-24 15:20:00,9.33,9.35,9.32,9.34,1690100.0,7.4035,7.4194,7.3956,7.4115,1690100.0
2012-10-24 15:25:00,9.33,9.35,9.32,9.35,1176400.0,7.4035,7.4194,7.3956,7.4194,1176400.0
2012-10-24 15:30:00,9.35,9.35,9.33,9.35,1075300.0,7.4194,7.4194,7.4035,7.4194,1075300.0
2012-10-24 15:35:00,9.35,9.35,9.32,9.33,1070700.0,7.4194,7.4194,7.3956,7.4035,1070700.0
2012-10-24 15:40:00,9.33,9.33,9.31,9.31,1603800.0,7.4035,7.4035,7.3877,7.3877,1603800.0
2012-10-24 15:45:00,9.32,9.33,9.31,9.31,1434000.0,7.3956,7.4035,7.3877,7.3877,1434000.0
2012-10-24 15:50:00,9.31,9.32,9.3,9.31,3290700.0,7.3877,7.3956,7.3797,7.3877,3290700.0
2012-10-24 15:55:00,9.3,9.32,9.3,9.3,5636600.0,7.3797,7.3956,7.3797,7.3797,5636600.0
2012-10-25 09:30:00,9.37,9.42,9.35,9.39,4252100.0,7.4353,7.475,7.4194,7.4512,4252100.0
2012-10-25 09:35:00,9.4,9.4,9.35,9.36,1967900.0,7.4591,7.4591,7.4194,7.4274,1967900.0
2012-10-25 09:40:00,9.36,9.4,9.36,9.4,2440000.0,7.4274,7.4591,7.4274,7.4591,2440000.0
2012-10-25 09:45:00,9.4,9.4,9.37,9.38,1649700.0,7.4591,7.4591,7.4353,7.4432,1649700.0
2012-10-25 09:50:00,9.38,9.39,9.37,9.38,769100.0,7.4432,7.4512,7.4353,7.4432,769100.0
2012-10-25 09:55:00,9.38,9.4,9.38,9.4,1431300.0,7.4432,7.4591,7.4432,7.4591,1431300.0
2012-10-25 10:00:00,9.39,9.4,9.35,9.37,3029100.0,7.4512,7.4591,7.4194,7.4353,3029100.0
2012-10-25 10:05:00,9.37,9.39,9.36,9.37,1063900.0,7.4353,7.4512,7.4274,7.4353,1063900.0
2012-10-25 10:10:00,9.36,9.39,9.36,9.38,1041200.0,7.4274,7.4512,7.4274,7.4432,1041200.0
2012-10-25 10:15:00,9.38,9.4,9.38,9.39,1633800.0,7.4432,7.4591,7.4432,7.4512,1633800.0
2012-10-25 10:20:00,9.39,9.4,9.39,9.4,662000.0,7.4512,7.4591,7.4512,7.4591,662000.0
2012-10-25 10:25:00,9.4,9.4,9.37,9.38,1846800.0,7.4591,7.4591,7.4353,7.4432,1846800.0
2012-10-25 10:30:00,9.38,9.39,9.36,9.38,2038500.0,7.4432,7.4512,7.4274,7.4432,2038500.0
2012-10-25 10:35:00,9.38,9.39,9.36,9.37,1328800.0,7.4432,7.4512,7.4274,7.4353,1328800.0
2012-10-25 10:40:00,9.37,9.37,9.33,9.34,2430700.0,7.4353,7.4353,7.4035,7.4115,2430700.0
2012-10-25 10:45:00,9.34,9.34,9.3,9.31,1985100.0,7.4115,7.4115,7.3797,7.3877,1985100.0
2012-10-25 10:50:00,9.3,9.33,9.3,9.33,1767600.0,7.3797,7.4035,7.3797,7.4035,1767600.0
2012-10-25 10:55:00,9.33,9.35,9.32,9.34,1363100.0,7.4035,7.4194,7.3956,7.4115,1363100.0
2012-10-25 11:00:00,9.34,9.35,9.33,9.34,822700.0,7.4115,7.4194,7.4035,7.4115,822700.0
2012-10-25 11:05:00,9.35,9.35,9.34,9.34,239500.0,7.4194,7.4194,7.4115,7.4115,239500.0
2012-10-25 11:10:00,9.35,9.35,9.34,9.35,405800.0,7.4194,7.4194,7.4115,7.4194,405800.0
2012-10-25 11:15:00,9.35,9.35,9.33,9.33,535400.0,7.4194,7.4194,7.4035,7.4035,535400.0
2012-10-25 11:20:00,9.33,9.34,9.31,9.31,1104800.0,7.4035,7.4115,7.3877,7.3877,1104800.0
2012-10-25 11:25:00,9.31,9.32,9.3,9.3,1963800.0,7.3877,7.3956,7.3797,7.3797,1963800.0
2012-10-25 11:30:00,9.31,9.32,9.3,9.3,1264200.0,7.3877,7.3956,7.3797,7.3797,1264200.0
2012-10-25 11:35:00,9.31,9.31,9.24,9.26,4070600.0,7.3877,7.3877,7.3321,7.348,4070600.0
2012-10-25 11:40:00,9.25,9.28,9.25,9.26,1950100.0,7.3401,7.3639,7.3401,7.348,1950100.0
2012-10-25 11:45:00,9.26,9.26,9.23,9.25,2136800.0,7.348,7.348,7.3242,7.3401,2136800.0
2012-10-25 11:50:00,9.25,9.25,9.22,9.24,1650200.0,7.3401,7.3401,7.3163,7.3321,1650200.0
2012-10-25 11:55:00,9.24,9.25,9.24,9.25,1004900.0,7.3321,7.3401,7.3321,7.3401,1004900.0
2012-10-25 12:00:00,9.25,9.25,9.23,9.23,713400.0,7.3401,7.3401,7.3242,7.3242,713400.0
2012-10-25 12:05:00,9.24,9.24,9.22,9.24,825800.0,7.3321,7.3321,7.3163,7.3321,825800.0
2012-10-25 12:10:00,9.23,9.24,9.22,9.22,764700.0,7.3242,7.3321,7.3163,7.3163,764700.0
2012-10-25 12:15:00,9.22,9.23,9.18,9.19,2840000.0,7.3163,7.3242,7.2845,7.2925,2840000.0
2012-10-25 12:20:00,9.19,9.2,9.18,9.19,2301900.0,7.2925,7.3004,7.2845,7.2925,2301900.0
2012-10-25 12:25:00,9.19,9.2,9.18,9.2,1595500.0,7.2925,7.3004,7.2845,7.3004,1595500.0
2012-10-25 12:30:00,9.2,9.2,9.17,9.18,1762300.0,7.3004,7.3004,7.2766,7.2845,1762300.0
2012-10-25 12:35:00,9.18,9.2,9.18,9.19,1090000.0,7.2845,7.3004,7.2845,7.2925,1090000.0
2012-10-25 12:40:00,9.2,9.2,9.19,9.19,792000.0,7.3004,7.3004,7.2925,7.2925,792000.0
2012-10-25 12:45:00,9.19,9.2,9.18,9.2,1791900.0,7.2925,7.3004,7.2845,7.3004,1791900.0
2012-10-25 12:50:00,9.19,9.2,9.18,9.19,2203900.0,7.2925,7.3004,7.2845,7.2925,2203900.0
2012-10-25 12:55:00,9.19,9.22,9.18,9.22,2222400.0,7.2925,7.3163,7.2845,7.3163,2222400.0
2012-10-25 13:00:00,9.22,9.23,9.21,9.22,1039400.0,7.3163,7.3242,7.3083,7.3163,1039400.0
2012-10-25 13:05:00,9.22,9.23,9.22,9.22,853300.0,7.3163,7.3242,7.3163,7.3163,853300.0
2012-10-25 13:10:00,9.22,9.23,9.22,9.23,392100.0,7.3163,7.3242,7.3163,7.3242,392100.0
2012-10-25 13:15:00,9.23,9.23,9.22,9.23,364800.0,7.3242,7.3242,7.3163,7.3242,364800.0
2012-10-25 13:20:00,9.22,9.23,9.22,9.22,780500.0,7.3163,7.3242,7.3163,7.3163,780500.0
2012-10-25 13:25:00,9.23,9.23,9.22,9.22,839300.0,7.3242,7.3242,7.3163,7.3163,839300.0
2012-10-25 13:30:00,9.23,9.23,9.21,9.21,1302900.0,7.3242,7.3242,7.3083,7.3083,1302900.0
2012-10-25 13:35:00,9.22,9.23,9.21,9.22,553300.0,7.3163,7.3242,7.3083,7.3163,553300.0
2012-10-25 13:40:00,9.23,9.25,9.22,9.24,2829500.0,7.3242,7.3401,7.3163,7.3321,2829500.0
2012-10-25 13:45:00,9.25,9.26,9.24,9.25,1367800.0,7.3401,7.348,7.3321,7.3401,1367800.0
2012-10-25 13:50:00,9.25,9.25,9.23,9.23,526000.0,7.3401,7.3401,7.3242,7.3242,526000.0
2012-10-25 13:55:00,9.24,9.24,9.22,9.23,1404300.0,7.3321,7.3321,7.3163,7.3242,1404300.0
2012-10-25 14:00:00,9.23,9.23,9.22,9.22,536600.0,7.3242,7.3242,7.3163,7.3163,536600.0
2012-10-25 14:05:00,9.22,9.23,9.21,9.21,926900.0,7.3163,7.3242,7.3083,7.3083,926900.0
2012-10-25 14:10:00,9.21,9.23,9.21,9.21,1995200.0,7.3083,7.3242,7.3083,7.3083,1995200.0
2012-10-25 14:15:00,9.21,9.22,9.2,9.21,992700.0,7.3083,7.3163,7.3004,7.3083,992700.0
2012-10-25 14:20:00,9.21,9.22,9.2,9.21,692100.0,7.3083,7.3163,7.3004,7.3083,692100.0
2012-10-25 14:25:00,9.22,9.23,9.2,9.2,1519400.0,7.3163,7.3242,7.3004,7.3004,1519400.0
2012-10-25 14:30:00,9.21,9.21,9.2,9.2,446400.0,7.3083,7.3083,7.3004,7.3004,446400.0
2012-10-25 14:35:00,9.21,9.21,9.2,9.2,308700.0,7.3083,7.3083,7.3004,7.3004,308700.0
2012-10-25 14:40:00,9.21,9.23,9.2,9.22,817000.0,7.3083,7.3242,7.3004,7.3163,817000.0
2012-10-25 14:45:00,9.22,9.23,9.21,9.21,801600.0,7.3163,7.3242,7.3083,7.3083,801600.0
2012-10-25 14:50:00,9.21,9.22,9.2,9.21,1438900.0,7.3083,7.3163,7.3004,7.3083,1438900.0
2012-10-25 14:55:00,9.21,9.21,9.2,9.2,239400.0,7.3083,7.3083,7.3004,7.3004,239400.0
2012-10-25 15:00:00,9.21,9.21,9.2,9.21,400300.0,7.3083,7.3083,7.3004,7.3083,400300.0
2012-10-25 15:05:00,9.21,9.21,9.2,9.2,1014600.0,7.3083,7.3083,7.3004,7.3004,1014600.0
2012-10-25 15:10:00,9.2,9.21,9.2,9.21,416400.0,7.3004,7.3083,7.3004,7.3083,416400.0
2012-10-25 15:15:00,9.21,9.21,9.2,9.2,582200.0,7.3083,7.3083,7.3004,7.3004,582200.0
2012-10-25 15:20:00,9.21,9.21,9.19,9.19,1611800.0,7.3083,7.3083,7.2925,7.2925,1611800.0
2012-10-25 15:25:00,9.19,9.2,9.19,9.19,646700.0,7.2925,7.3004,7.2925,7.2925,646700.0
2012-10-25 15:30:00,9.2,9.2,9.18,9.2,1686800.0,7.3004,7.3004,7.2845,7.3004,1686800.0
2012-10-25 15:35:00,9.2,9.21,9.19,9.21,1328100.0,7.3004,7.3083,7.2925,7.3083,1328100.0
2012-10-25 15:40:00,9.21,9.22,9.2,9.22,1423500.0,7.3083,7.3163,7.3004,7.3163,1423500.0
2012-10-25 15:45:00,9.22,9.22,9.2,9.2,1739700.0,7.3163,7.3163,7.3004,7.3004,1739700.0
2012-10-25 15:50:00,9.21,9.22,9.2,9.21,2087100.0,7.3083,7.3163,7.3004,7.3083,2087100.0
2012-10-25 15:55:00,9.21,9.24,9.21,9.23,7194600.0,7.3083,7.3321,7.3083,7.3242,7194600.0
2012-10-26 09:30:00,9.17,9.22,9.15,9.19,3478900.0,7.2766,7.3163,7.2607,7.2925,3478900.0
2012-10-26 09:35:00,9.2,9.25,9.19,9.25,2457100.0,7.3004,7.3401,7.2925,7.3401,2457100.0
2012-10-26 09:40:00,9.24,9.27,9.22,9.22,2245200.0,7.3321,7.3559,7.3163,7.3163,2245200.0
2012-10-26 09:45:00,9.22,9.24,9.21,9.22,1063800.0,7.3163,7.3321,7.3083,7.3163,1063800.0
2012-10-26 09:50:00,9.22,9.23,9.17,9.17,1523200.0,7.3163,7.3242,7.2766,7.2766,1523200.0
2012-10-26 09:55:00,9.17,9.18,9.11,9.12,3886600.0,7.2766,7.2845,7.229,7.2369,3886600.0
2012-10-26 10:00:00,9.11,9.13,9.1,9.11,3774700.0,7.229,7.2448,7.221,7.229,3774700.0
2012-10-26 10:05:00,9.11,9.13,9.08,9.11,4014600.0,7.229,7.2448,7.2052,7.229,4014600.0
2012-10-26 10:10:00,9.11,9.13,9.08,9.12,1833300.0,7.229,7.2448,7.2052,7.2369,1833300.0
2012-10-26 10:15:00,9.12,9.14,9.12,9.13,1567400.0,7.2369,7.2528,7.2369,7.2448,1567400.0
2012-10-26 10:20:00,9.12,9.13,9.1,9.11,1233300.0,7.2369,7.2448,7.221,7.229,1233300.0
2012-10-26 10:25:00,9.12,9.12,9.1,9.1,940600.0,7.2369,7.2369,7.221,7.221,940600.0
2012-10-26 10:30:00,9.1,9.13,9.1,9.13,855300.0,7.221,7.2448,7.221,7.2448,855300.0
2012-10-26 10:35:00,9.13,9.13,9.12,9.13,347700.0,7.2448,7.2448,7.2369,7.2448,347700.0
2012-10-26 10:40:00,9.12,9.13,9.12,9.13,779600.0,7.2369,7.2448,7.2369,7.2448,779600.0
2012-10-26 10:45:00,9.13,9.13,9.1,9.1,1571900.0,7.2448,7.2448,7.221,7.221,1571900.0
2012-10-26 10:50:00,9.1,9.13,9.1,9.11,3053700.0,7.221,7.2448,7.221,7.229,3053700.0
2012-10-26 10:55:00,9.11,9.12,9.08,9.1,2519700.0,7.229,7.2369,7.2052,7.221,2519700.0
2012-10-26 11:00:00,9.1,9.1,9.07,9.08,2020900.0,7.221,7.221,7.1972,7.2052,2020900.0
2012-10-26 11:05:00,9.08,9.11,9.08,9.1,1797600.0,7.2052,7.229,7.2052,7.221,1797600.0
2012-10-26 11:10:00,9.09,9.11,9.09,9.1,1435000.0,7.2131,7.229,7.2131,7.221,1435000.0
2012-10-26 11:15:00,9.09,9.11,9.09,9.11,878500.0,7.2131,7.229,7.2131,7.229,878500.0
2012-10-26 11:20:00,9.11,9.12,9.09,9.11,1341100.0,7.229,7.2369,7.2131,7.229,1341100.0
2012-10-26 11:25:00,9.11,9.14,9.11,9.14,1273600.0,7.229,7.2528,7.229,7.2528,1273600.0
2012-10-26 11:30:00,9.13,9.14,9.11,9.12,1001000.0,7.2448,7.2528,7.229,7.2369,1001000.0
2012-10-26 11:35:00,9.11,9.12,9.11,9.12,357700.0,7.229,7.2369,7.229,7.2369,357700.0
2012-10-26 11:40:00,9.12,9.12,9.09,9.1,1545600.0,7.2369,7.2369,7.2131,7.221,1545600.0
2012-10-26 11:45:00,9.09,9.09,9.08,9.08,824000.0,7.2131,7.2131,7.2052,7.2052,824000.0
2012-10-26 11:50:00,9.08,9.09,9.07,9.07,641100.0,7.2052,7.2131,7.1972,7.1972,641100.0
2012-10-26 11:55:00,9.07,9.1,9.07,9.09,2234700.0,7.1972,7.221,7.1972,7.2131,2234700.0
2012-10-26 12:00:00,9.09,9.1,9.07,9.08,1347100.0,7.2131,7.221,7.1972,7.2052,1347100.0
2012-10-26 12:05:00,9.08,9.08,9.06,9.07,1854500.0,7.2052,7.2052,7.1893,7.1972,1854500.0
2012-10-26 12:10:00,9.08,9.09,9.07,9.08,809300.0,7.2052,7.2131,7.1972,7.2052,809300.0
2012-10-26 12:15:00,9.08,9.08,9.07,9.08,443400.0,7.2052,7.2052,7.1972,7.2052,443400.0
2012-10-26 12:20:00,9.07,9.08,9.07,9.07,407300.0,7.1972,7.2052,7.1972,7.1972,407300.0
2012-10-26 12:25:00,9.07,9.1,9.07,9.1,780800.0,7.1972,7.221,7.1972,7.221,780800.0
2012-10-26 12:30:00,9.09,9.1,9.06,9.08,1812000.0,7.2131,7.221,7.1893,7.2052,1812000.0
2012-10-26 12:35:00,9.08,9.1,9.07,9.08,713300.0,7.2052,7.221,7.1972,7.2052,713300.0
2012-10-26 12:40:00,9.09,9.1,9.08,9.09,765100.0,7.2131,7.221,7.2052,7.2131,765100.0
2012-10-26 12:45:00,9.09,9.09,9.08,9.09,264200.0,7.2131,7.2131,7.2052,7.2131,264200.0
2012-10-26 12:50:00,9.08,9.1,9.08,9.09,722400.0,7.2052,7.221,7.2052,7.2131,722400.0
2012-10-26 12:55:00,9.09,9.13,9.09,9.13,1545700.0,7.2131,7.2448,7.2131,7.2448,1545700.0
2012-10-26 13:00:00,9.12,9.14,9.12,9.13,1639700.0,7.2369,7.2528,7.2369,7.2448,1639700.0
2012-10-26 13:05:00,9.12,9.13,9.12,9.13,285400.0,7.2369,7.2448,7.2369,7.2448,285400.0
2012-10-26 13:10:00,9.13,9.14,9.12,9.13,918500.0,7.2448,7.2528,7.2369,7.2448,918500.0
2012-10-26 13:15:00,9.13,9.14,9.12,9.13,1048800.0,7.2448,7.2528,7.2369,7.2448,1048800.0
2012-10-26 13:20:00,9.13,9.13,9.11,9.11,476100.0,7.2448,7.2448,7.229,7.229,476100.0
2012-10-26 13:25:00,9.11,9.14,9.1,9.13,1414100.0,7.229,7.2528,7.221,7.2448,1414100.0
2012-10-26 13:30:00,9.13,9.17,9.13,9.16,1672800.0,7.2448,7.2766,7.2448,7.2687,1672800.0
2012-10-26 13:35:00,9.16,9.17,9.15,9.16,1423900.0,7.2687,7.2766,7.2607,7.2687,1423900.0
2012-10-26 13:40:00,9.16,9.16,9.14,9.15,583200.0,7.2687,7.2687,7.2528,7.2607,583200.0
2012-10-26 13:45:00,9.15,9.16,9.14,9.16,657400.0,7.2607,7.2687,7.2528,7.2687,657400.0
2012-10-26 13:50:00,9.16,9.16,9.14,9.15,433100.0,7.2687,7.2687,7.2528,7.2607,433100.0
2012-10-26 13:55:00,9.15,9.16,9.13,9.14,1189800.0,7.2607,7.2687,7.2448,7.2528,1189800.0
2012-10-26 14:00:00,9.14,9.15,9.14,9.14,560300.0,7.2528,7.2607,7.2528,7.2528,560300.0
2012-10-26 14:05:00,9.14,9.15,9.14,9.14,386800.0,7.2528,7.2607,7.2528,7.2528,386800.0
2012-10-26 14:10:00,9.14,9.15,9.13,9.13,856300.0,7.2528,7.2607,7.2448,7.2448,856300.0
2012-10-26 14:15:00,9.13,9.14,9.12,9.13,1057200.0,7.2448,7.2528,7.2369,7.2448,1057200.0
2012-10-26 14:20:00,9.12,9.13,9.1,9.11,1749800.0,7.2369,7.2448,7.221,7.229,1749800.0
2012-10-26 14:25:00,9.11,9.12,9.11,9.12,315500.0,7.229,7.2369,7.229,7.2369,315500.0
2012-10-26 14:30:00,9.12,9.14,9.11,9.13,2253100.0,7.2369,7.2528,7.229,7.2448,2253100.0
2012-10-26 14:35:00,9.13,9.15,9.13,9.14,996600.0,7.2448,7.2607,7.2448,7.2528,996600.0
2012-10-26 14:40:00,9.15,9.15,9.13,9.13,1454600.0,7.2607,7.2607,7.2448,7.2448,1454600.0
2012-10-26 14:45:00,9.13,9.14,9.12,9.12,1550900.0,7.2448,7.2528,7.2369,7.2369,1550900.0
2012-10-26 14:50:00,9.12,9.14,9.12,9.13,630800.0,7.2369,7.2528,7.2369,7.2448,630800.0
2012-10-26 14:55:00,9.14,9.14,9.13,9.14,208600.0,7.2528,7.2528,7.2448,7.2528,208600.0
2012-10-26 15:00:00,9.13,9.14,9.13,9.13,222800.0,7.2448,7.2528,7.2448,7.2448,222800.0
2012-10-26 15:05:00,9.13,9.16,9.13,9.14,1209700.0,7.2448,7.2687,7.2448,7.2528,1209700.0
2012-10-26 15:10:00,9.15,9.18,9.14,9.18,1617000.0,7.2607,7.2845,7.2528,7.2845,1617000.0
2012-10-26 15:15:00,9.18,9.18,9.16,9.18,1323700.0,7.2845,7.2845,7.2687,7.2845,1323700.0
2012-10-26 15:20:00,9.17,9.18,9.17,9.18,466800.0,7.2766,7.2845,7.2766,7.2845,466800.0
2012-10-26 15:25:00,9.18,9.18,9.17,9.18,975100.0,7.2845,7.2845,7.2766,7.2845,975100.0
2012-10-26 15:30:00,9.17,9.19,9.16,9.17,1405100.0,7.2766,7.2925,7.2687,7.2766,1405100.0
2012-10-26 15:35:00,9.17,9.17,9.14,9.15,1360000.0,7.2766,7.2766,7.2528,7.2607,1360000.0
2012-10-26 15:40:00,9.15,9.16,9.14,9.15,1408800.0,7.2607,7.2687,7.2528,7.2607,1408800.0
2012-10-26 15:45:00,9.15,9.15,9.11,9.11,2832900.0,7.2607,7.2607,7.229,7.229,2832900.0
2012-10-26 15:50:00,9.12,9.15,9.11,9.14,2328200.0,7.2369,7.2607,7.229,7.2528,2328200.0
2012-10-26 15:55:00,9.15,9.15,9.12,9.13,5823100.0,7.2607,7.2607,7.2369,7.2448,5823100.0
2012-10-31 09:30:00,9.2,9.2,9.16,9.18,2392200.0,7.3004,7.3004,7.2687,7.2845,2392200.0
2012-10-31 09:35:00,9.19,9.2,9.15,9.18,1614700.0,7.2925,7.3004,7.2607,7.2845,1614700.0
2012-10-31 09:40:00,9.19,9.19,9.15,9.18,1552300.0,7.2925,7.2925,7.2607,7.2845,1552300.0
2012-10-31 09:45:00,9.18,9.21,9.17,9.21,1856300.0,7.2845,7.3083,7.2766,7.3083,1856300.0
2012-10-31 09:50:00,9.21,9.21,9.19,9.19,737300.0,7.3083,7.3083,7.2925,7.2925,737300.0
2012-10-31 09:55:00,9.19,9.2,9.18,9.19,1119900.0,7.2925,7.3004,7.2845,7.2925,1119900.0
2012-10-31 10:00:00,9.2,9.21,9.18,9.21,1344000.0,7.3004,7.3083,7.2845,7.3083,1344000.0
2012-10-31 10:05:00,9.21,9.26,9.2,9.26,2163400.0,7.3083,7.348,7.3004,7.348,2163400.0
2012-10-31 10:10:00,9.26,9.26,9.23,9.23,1647800.0,7.348,7.348,7.3242,7.3242,1647800.0
2012-10-31 10:15:00,9.23,9.24,9.23,9.24,771100.0,7.3242,7.3321,7.3242,7.3321,771100.0
2012-10-31 10:20:00,9.23,9.26,9.23,9.26,1672700.0,7.3242,7.348,7.3242,7.348,1672700.0
2012-10-31 10:25:00,9.25,9.26,9.25,9.26,1161600.0,7.3401,7.348,7.3401,7.348,1161600.0
2012-10-31 10:30:00,9.26,9.26,9.22,9.24,2685900.0,7.348,7.348,7.3163,7.3321,2685900.0
2012-10-31 10:35:00,9.24,9.25,9.23,9.23,864800.0,7.3321,7.3401,7.3242,7.3242,864800.0
2012-10-31 10:40:00,9.23,9.25,9.22,9.25,1353200.0,7.3242,7.3401,7.3163,7.3401,1353200.0
2012-10-31 10:45:00,9.24,9.25,9.23,9.24,705400.0,7.3321,7.3401,7.3242,7.3321,705400.0
2012-10-31 10:50:00,9.23,9.24,9.23,9.24,423200.0,7.3242,7.3321,7.3242,7.3321,423200.0
2012-10-31 10:55:00,9.23,9.25,9.23,9.25,1247400.0,7.3242,7.3401,7.3242,7.3401,1247400.0
2012-10-31 11:00:00,9.25,9.25,9.22,9.23,1842200.0,7.3401,7.3401,7.3163,7.3242,1842200.0
2012-10-31 11:05:00,9.23,9.24,9.22,9.23,917700.0,7.3242,7.3321,7.3163,7.3242,917700.0
2012-10-31 11:10:00,9.23,9.23,9.22,9.23,487600.0,7.3242,7.3242,7.3163,7.3242,487600.0
2012-10-31 11:15:00,9.23,9.25,9.22,9.25,1035400.0,7.3242,7.3401,7.3163,7.3401,1035400.0
2012-10-31 11:20:00,9.25,9.25,9.23,9.23,1030200.0,7.3401,7.3401,7.3242,7.3242,1030200.0
2012-10-31 11:25:00,9.23,9.24,9.22,9.22,509300.0,7.3242,7.3321,7.3163,7.3163,509300.0
2012-10-31 11:30:00,9.23,9.24,9.22,9.23,742900.0,7.3242,7.3321,7.3163,7.3242,742900.0
2012-10-31 11:35:00,9.24,9.24,9.22,9.22,897000.0,7.3321,7.3321,7.3163,7.3163,897000.0
2012-10-31 11:40:00,9.22,9.23,9.22,9.22,728900.0,7.3163,7.3242,7.3163,7.3163,728900.0
2012-10-31 11:45:00,9.23,9.23,9.22,9.23,522000.0,7.3242,7.3242,7.3163,7.3242,522000.0
2012-10-31 11:50:00,9.22,9.23,9.22,9.22,268200.0,7.3163,7.3242,7.3163,7.3163,268200.0
2012-10-31 11:55:00,9.22,9.23,9.21,9.21,855400.0,7.3163,7.3242,7.3083,7.3083,855400.0
2012-10-31 12:00:00,9.21,9.23,9.2,9.22,754800.0,7.3083,7.3242,7.3004,7.3163,754800.0
2012-10-31 12:05:00,9.22,9.23,9.22,9.22,364900.0,7.3163,7.3242,7.3163,7.3163,364900.0
2012-10-31 12:10:00,9.23,9.23,9.22,9.22,264600.0,7.3242,7.3242,7.3163,7.3163,264600.0
2012-10-31 12:15:00,9.22,9.23,9.21,9.21,695700.0,7.3163,7.3242,7.3083,7.3083,695700.0
2012-10-31 12:20:00,9.21,9.22,9.19,9.2,2140300.0,7.3083,7.3163,7.2925,7.3004,2140300.0
2012-10-31 12:25:00,9.2,9.22,9.19,9.2,1285900.0,7.3004,7.3163,7.2925,7.3004,1285900.0
2012-10-31 12:30:00,9.2,9.2,9.16,9.17,1736400.0,7.3004,7.3004,7.2687,7.2766,1736400.0
2012-10-31 12:35:00,9.17,9.2,9.17,9.2,842400.0,7.2766,7.3004,7.2766,7.3004,842400.0
2012-10-31 12:40:00,9.2,9.2,9.19,9.2,328600.0,7.3004,7.3004,7.2925,7.3004,328600.0
2012-10-31 12:45:00,9.19,9.22,9.19,9.21,1110800.0,7.2925,7.3163,7.2925,7.3083,1110800.0
2012-10-31 12:50:00,9.21,9.23,9.21,9.22,1530700.0,7.3083,7.3242,7.3083,7.3163,1530700.0
2012-10-31 12:55:00,9.23,9.23,9.22,9.23,310000.0,7.3242,7.3242,7.3163,7.3242,310000.0
2012-10-31 13:00:00,9.23,9.24,9.21,9.22,1276000.0,7.3242,7.3321,7.3083,7.3163,1276000.0
2012-10-31 13:05:00,9.22,9.22,9.19,9.19,1596000.0,7.3163,7.3163,7.2925,7.2925,1596000.0
2012-10-31 13:10:00,9.2,9.22,9.19,9.22,623100.0,7.3004,7.3163,7.2925,7.3163,623100.0
2012-10-31 13:15:00,9.21,9.22,9.21,9.22,138100.0,7.3083,7.3163,7.3083,7.3163,138100.0
2012-10-31 13:20:00,9.22,9.22,9.21,9.22,226500.0,7.3163,7.3163,7.3083,7.3163,226500.0
2012-10-31 13:25:00,9.21,9.22,9.21,9.21,270200.0,7.3083,7.3163,7.3083,7.3083,270200.0
2012-10-31 13:30:00,9.22,9.22,9.21,9.21,126300.0,7.3163,7.3163,7.3083,7.3083,126300.0
2012-10-31 13:35:00,9.22,9.23,9.21,9.23,435100.0,7.3163,7.3242,7.3083,7.3242,435100.0
2012-10-31 13:40:00,9.22,9.23,9.22,9.22,138600.0,7.3163,7.3242,7.3163,7.3163,138600.0
2012-10-31 13:45:00,9.22,9.23,9.21,9.22,965800.0,7.3163,7.3242,7.3083,7.3163,965800.0
2012-10-31 13:50:00,9.21,9.22,9.21,9.22,309100.0,7.3083,7.3163,7.3083,7.3163,309100.0
2012-10-31 13:55:00,9.22,9.23,9.21,9.22,222200.0,7.3163,7.3242,7.3083,7.3163,222200.0
2012-10-31 14:00:00,9.23,9.23,9.22,9.22,337600.0,7.3242,7.3242,7.3163,7.3163,337600.0
2012-10-31 14:05:00,9.23,9.23,9.22,9.23,207900.0,7.3242,7.3242,7.3163,7.3242,207900.0
2012-10-31 14:10:00,9.23,9.23,9.22,9.22,198600.0,7.3242,7.3242,7.3163,7.3163,198600.0
2012-10-31 14:15:00,9.23,9.24,9.22,9.23,488300.0,7.3242,7.3321,7.3163,7.3242,488300.0
2012-10-31 14:20:00,9.24,9.24,9.23,9.24,126600.0,7.3321,7.3321,7.3242,7.3321,126600.0
2012-10-31 14:25:00,9.24,9.24,9.23,9.24,782100.0,7.3321,7.3321,7.3242,7.3321,782100.0
2012-10-31 14:30:00,9.23,9.25,9.23,9.25,713900.0,7.3242,7.3401,7.3242,7.3401,713900.0
2012-10-31 14:35:00,9.25,9.25,9.24,9.25,275800.0,7.3401,7.3401,7.3321,7.3401,275800.0
2012-10-31 14:40:00,9.25,9.25,9.24,9.25,586800.0,7.3401,7.3401,7.3321,7.3401,586800.0
2012-10-31 14:45:00,9.25,9.25,9.24,9.24,355200.0,7.3401,7.3401,7.3321,7.3321,355200.0
2012-10-31 14:50:00,9.25,9.25,9.24,9.25,405700.0,7.3401,7.3401,7.3321,7.3401,405700.0
2012-10-31 14:55:00,9.25,9.25,9.24,9.25,438000.0,7.3401,7.3401,7.3321,7.3401,438000.0
2012-10-31 15:00:00,9.24,9.25,9.24,9.25,790200.0,7.3321,7.3401,7.3321,7.3401,790200.0
2012-10-31 15:05:00,9.25,9.25,9.24,9.25,381700.0,7.3401,7.3401,7.3321,7.3401,381700.0
2012-10-31 15:10:00,9.25,9.3,9.24,9.29,4434800.0,7.3401,7.3797,7.3321,7.3718,4434800.0
2012-10-31 15:15:00,9.29,9.31,9.29,9.3,2041800.0,7.3718,7.3877,7.3718,7.3797,2041800.0
2012-10-31 15:20:00,9.3,9.32,9.29,9.3,1375400.0,7.3797,7.3956,7.3718,7.3797,1375400.0
2012-10-31 15:25:00,9.3,9.32,9.3,9.32,959100.0,7.3797,7.3956,7.3797,7.3956,959100.0
2012-10-31 15:30:00,9.31,9.34,9.31,9.33,2929300.0,7.3877,7.4115,7.3877,7.4035,2929300.0
2012-10-31 15:35:00,9.33,9.33,9.32,9.33,524400.0,7.4035,7.4035,7.3956,7.4035,524400.0
2012-10-31 15:40:00,9.33,9.34,9.32,9.33,2010400.0,7.4035,7.4115,7.3956,7.4035,2010400.0
2012-10-31 15:45:00,9.33,9.34,9.32,9.34,1581300.0,7.4035,7.4115,7.3956,7.4115,1581300.0
2012-10-31 15:50:00,9.34,9.35,9.31,9.32,5015400.0,7.4115,7.4194,7.3877,7.3956,5015400.0
2012-10-31 15:55:00,9.33,9.35,9.32,9.33,6375300.0,7.4035,7.4194,7.3956,7.4035,6375300.0
2012-11-01 09:30:00,9.34,9.35,9.27,9.35,3271300.0,7.4115,7.4194,7.3559,7.4194,3271300.0
2012-11-01 09:35:00,9.35,9.35,9.33,9.35,1500100.0,7.4194,7.4194,7.4035,7.4194,1500100.0
2012-11-01 09:40:00,9.35,9.35,9.31,9.34,2343200.0,7.4194,7.4194,7.3877,7.4115,2343200.0
2012-11-01 09:45:00,9.34,9.38,9.34,9.36,2064100.0,7.4115,7.4432,7.4115,7.4274,2064100.0
2012-11-01 09:50:00,9.35,9.41,9.35,9.41,3522600.0,7.4194,7.467,7.4194,7.467,3522600.0
2012-11-01 09:55:00,9.4,9.42,9.39,9.39,2656300.0,7.4591,7.475,7.4512,7.4512,2656300.0
2012-11-01 10:00:00,9.39,9.44,9.39,9.43,4159800.0,7.4512,7.4908,7.4512,7.4829,4159800.0
2012-11-01 10:05:00,9.43,9.44,9.42,9.43,2264500.0,7.4829,7.4908,7.475,7.4829,2264500.0
2012-11-01 10:10:00,9.43,9.45,9.42,9.44,2305600.0,7.4829,7.4988,7.475,7.4908,2305600.0
2012-11-01 10:15:00,9.44,9.46,9.44,9.45,3265400.0,7.4908,7.5067,7.4908,7.4988,3265400.0
2012-11-01 10:20:00,9.45,9.46,9.44,9.45,1019100.0,7.4988,7.5067,7.4908,7.4988,1019100.0
2012-11-01 10:25:00,9.46,9.46,9.45,9.45,668900.0,7.5067,7.5067,7.4988,7.4988,668900.0
2012-11-01 10:30:00,9.45,9.46,9.45,9.45,1213100.0,7.4988,7.5067,7.4988,7.4988,1213100.0
2012-11-01 10:35:00,9.45,9.46,9.45,9.46,2471500.0,7.4988,7.5067,7.4988,7.5067,2471500.0
2012-11-01 10:40:00,9.46,9.49,9.45,9.48,5272700.0,7.5067,7.5305,7.4988,7.5226,5272700.0
2012-11-01 10:45:00,9.49,9.5,9.48,9.49,3789200.0,7.5305,7.5384,7.5226,7.5305,3789200.0
2012-11-01 10:50:00,9.48,9.5,9.46,9.47,4514400.0,7.5226,7.5384,7.5067,7.5146,4514400.0
2012-11-01 10:55:00,9.46,9.49,9.46,9.47,2404400.0,7.5067,7.5305,7.5067,7.5146,2404400.0
2012-11-01 11:00:00,9.47,9.49,9.46,9.49,1811000.0,7.5146,7.5305,7.5067,7.5305,1811000.0
2012-11-01 11:05:00,9.49,9.51,9.48,9.51,4077900.0,7.5305,7.5464,7.5226,7.5464,4077900.0
2012-11-01 11:10:00,9.5,9.52,9.49,9.51,2525100.0,7.5384,7.5543,7.5305,7.5464,2525100.0
2012-11-01 11:15:00,9.51,9.51,9.47,9.48,1576300.0,7.5464,7.5464,7.5146,7.5226,1576300.0
2012-11-01 11:20:00,9.48,9.49,9.46,9.48,2083600.0,7.5226,7.5305,7.5067,7.5226,2083600.0
2012-11-01 11:25:00,9.49,9.49,9.48,9.49,396500.0,7.5305,7.5305,7.5226,7.5305,396500.0
2012-11-01 11:30:00,9.48,9.5,9.48,9.49,2170000.0,7.5226,7.5384,7.5226,7.5305,2170000.0
2012-11-01 11:35:00,9.49,9.5,9.49,9.49,462500.0,7.5305,7.5384,7.5305,7.5305,462500.0
2012-11-01 11:40:00,9.5,9.51,9.49,9.51,1710400.0,7.5384,7.5464,7.5305,7.5464,1710400.0
2012-11-01 11:45:00,9.51,9.54,9.5,9.52,3614900.0,7.5464,7.5702,7.5384,7.5543,3614900.0
2012-11-01 11:50:00,9.52,9.53,9.51,9.53,2228800.0,7.5543,7.5623,7.5464,7.5623,2228800.0
2012-11-01 11:55:00,9.52,9.53,9.51,9.53,2045100.0,7.5543,7.5623,7.5464,7.5623,2045100.0
2012-11-01 12:00:00,9.53,9.53,9.52,9.53,856600.0,7.5623,7.5623,7.5543,7.5623,856600.0
2012-11-01 12:05:00,9.53,9.53,9.52,9.53,1318700.0,7.5623,7.5623,7.5543,7.5623,1318700.0
2012-11-01 12:10:00,9.52,9.53,9.52,9.53,826800.0,7.5543,7.5623,7.5543,7.5623,826800.0
2012-11-01 12:15:00,9.52,9.55,9.52,9.54,2913900.0,7.5543,7.5781,7.5543,7.5702,2913900.0
2012-11-01 12:20:00,9.54,9.56,9.53,9.56,2930700.0,7.5702,7.5861,7.5623,7.5861,2930700.0
2012-11-01 12:25:00,9.56,9.58,9.55,9.58,2546000.0,7.5861,7.6019,7.5781,7.6019,2546000.0
2012-11-01 12:30:00,9.58,9.6,9.57,9.59,4242400.0,7.6019,7.6178,7.594,7.6099,4242400.0
2012-11-01 12:35:00,9.6,9.6,9.58,9.59,3521400.0,7.6178,7.6178,7.6019,7.6099,3521400.0
2012-11-01 12:40:00,9.59,9.6,9.58,9.59,2135500.0,7.6099,7.6178,7.6019,7.6099,2135500.0
2012-11-01 12:45:00,9.59,9.6,9.58,9.6,1314000.0,7.6099,7.6178,7.6019,7.6178,1314000.0
2012-11-01 12:50:00,9.6,9.6,9.59,9.59,779500.0,7.6178,7.6178,7.6099,7.6099,779500.0
2012-11-01 12:55:00,9.6,9.6,9.58,9.6,1510600.0,7.6178,7.6178,7.6019,7.6178,1510600.0
2012-11-01 13:00:00,9.59,9.6,9.58,9.59,2710700.0,7.6099,7.6178,7.6019,7.6099,2710700.0
2012-11-01 13:05:00,9.59,9.6,9.59,9.6,804700.0,7.6099,7.6178,7.6099,7.6178,804700.0
2012-11-01 13:10:00,9.6,9.6,9.59,9.6,713300.0,7.6178,7.6178,7.6099,7.6178,713300.0
2012-11-01 13:15:00,9.6,9.61,9.59,9.6,6108100.0,7.6178,7.6257,7.6099,7.6178,6108100.0
2012-11-01 13:20:00,9.61,9.62,9.6,9.61,2322100.0,7.6257,7.6337,7.6178,7.6257,2322100.0
2012-11-01 13:25:00,9.62,9.63,9.6,9.62,1958100.0,7.6337,7.6416,7.6178,7.6337,1958100.0
2012-11-01 13:30:00,9.62,9.63,9.61,9.63,1276700.0,7.6337,7.6416,7.6257,7.6416,1276700.0
2012-11-01 13:35:00,9.63,9.65,9.62,9.63,4836900.0,7.6416,7.6575,7.6337,7.6416,4836900.0
2012-11-01 13:40:00,9.63,9.65,9.63,9.64,2842500.0,7.6416,7.6575,7.6416,7.6495,2842500.0
2012-11-01 13:45:00,9.63,9.65,9.63,9.63,2399100.0,7.6416,7.6575,7.6416,7.6416,2399100.0
2012-11-01 13:50:00,9.64,9.65,9.63,9.63,1759600.0,7.6495,7.6575,7.6416,7.6416,1759600.0
2012-11-01 13:55:00,9.63,9.65,9.63,9.64,1660100.0,7.6416,7.6575,7.6416,7.6495,1660100.0
2012-11-01 14:00:00,9.64,9.65,9.64,9.64,1132400.0,7.6495,7.6575,7.6495,7.6495,1132400.0
2012-11-01 14:05:00,9.64,9.65,9.64,9.64,948800.0,7.6495,7.6575,7.6495,7.6495,948800.0
2012-11-01 14:10:00,9.64,9.65,9.64,9.64,672400.0,7.6495,7.6575,7.6495,7.6495,672400.0
2012-11-01 14:15:00,9.65,9.66,9.64,9.66,3311600.0,7.6575,7.6654,7.6495,7.6654,3311600.0
2012-11-01 14:20:00,9.66,9.66,9.64,9.66,3435300.0,7.6654,7.6654,7.6495,7.6654,3435300.0
2012-11-01 14:25:00,9.66,9.67,9.64,9.65,2633100.0,7.6654,7.6733,7.6495,7.6575,2633100.0
2012-11-01 14:30:00,9.65,9.65,9.62,9.62,2647600.0,7.6575,7.6575,7.6337,7.6337,2647600.0
2012-11-01 14:35:00,9.62,9.66,9.62,9.65,2731900.0,7.6337,7.6654,7.6337,7.6575,2731900.0
2012-11-01 14:40:00,9.65,9.66,9.64,9.65,1585200.0,7.6575,7.6654,7.6495,7.6575,1585200.0
2012-11-01 14:45:00,9.66,9.66,9.63,9.64,2070500.0,7.6654,7.6654,7.6416,7.6495,2070500.0
2012-11-01 14:50:00,9.65,9.65,9.64,9.65,821000.0,7.6575,7.6575,7.6495,7.6575,821000.0
2012-11-01 14:55:00,9.65,9.66,9.65,9.66,1522500.0,7.6575,7.6654,7.6575,7.6654,1522500.0
2012-11-01 15:00:00,9.66,9.67,9.65,9.66,1986900.0,7.6654,7.6733,7.6575,7.6654,1986900.0
2012-11-01 15:05:00,9.66,9.68,9.66,9.67,1312200.0,7.6654,7.6813,7.6654,7.6733,1312200.0
2012-11-01 15:10:00,9.68,9.69,9.67,9.68,1563900.0,7.6813,7.6892,7.6733,7.6813,1563900.0
2012-11-01 15:15:00,9.69,9.7,9.67,9.7,3145600.0,7.6892,7.6972,7.6733,7.6972,3145600.0
2012-11-01 15:20:00,9.7,9.7,9.68,9.69,2243500.0,7.6972,7.6972,7.6813,7.6892,2243500.0
2012-11-01 15:25:00,9.69,9.7,9.68,9.7,3062500.0,7.6892,7.6972,7.6813,7.6972,3062500.0
2012-11-01 15:30:00,9.7,9.7,9.68,9.69,2781300.0,7.6972,7.6972,7.6813,7.6892,2781300.0
2012-11-01 15:35:00,9.7,9.7,9.67,9.69,2319400.0,7.6972,7.6972,7.6733,7.6892,2319400.0
2012-11-01 15:40:00,9.69,9.7,9.68,9.69,3699600.0,7.6892,7.6972,7.6813,7.6892,3699600.0
2012-11-01 15:45:00,9.7,9.72,9.69,9.72,5842600.0,7.6972,7.713,7.6892,7.713,5842600.0
2012-11-01 15:50:00,9.72,9.73,9.71,9.72,4939000.0,7.713,7.721,7.7051,7.713,4939000.0
2012-11-01 15:55:00,9.72,9.75,9.72,9.73,11245400.0,7.713,7.7368,7.713,7.721,11245400.0
2012-11-02 09:30:00,9.87,9.92,9.85,9.86,12518500.0,7.8321,7.8717,7.8162,7.8241,12518500.0
2012-11-02 09:35:00,9.87,9.97,9.85,9.95,10896500.0,7.8321,7.9114,7.8162,7.8955,10896500.0
2012-11-02 09:40:00,9.96,9.96,9.87,9.87,6262300.0,7.9035,7.9035,7.8321,7.8321,6262300.0
2012-11-02 09:45:00,9.88,9.9,9.84,9.87,6509000.0,7.84,7.8559,7.8082,7.8321,6509000.0
2012-11-02 09:50:00,9.87,9.9,9.85,9.87,3952200.0,7.8321,7.8559,7.8162,7.8321,3952200.0
2012-11-02 09:55:00,9.87,9.93,9.87,9.93,6494600.0,7.8321,7.8797,7.8321,7.8797,6494600.0
2012-11-02 10:00:00,9.93,9.93,9.89,9.89,4336900.0,7.8797,7.8797,7.8479,7.8479,4336900.0
2012-11-02 10:05:00,9.89,9.9,9.82,9.82,4693300.0,7.8479,7.8559,7.7924,7.7924,4693300.0
2012-11-02 10:10:00,9.82,9.84,9.79,9.8,7025200.0,7.7924,7.8082,7.7686,7.7765,7025200.0
2012-11-02 10:15:00,9.79,9.84,9.79,9.83,3198000.0,7.7686,7.8082,7.7686,7.8003,3198000.0
2012-11-02 10:20:00,9.84,9.85,9.82,9.82,3719800.0,7.8082,7.8162,7.7924,7.7924,3719800.0
2012-11-02 10:25:00,9.83,9.84,9.82,9.84,878800.0,7.8003,7.8082,7.7924,7.8082,878800.0
2012-11-02 10:30:00,9.84,9.87,9.83,9.86,3444600.0,7.8082,7.8321,7.8003,7.8241,3444600.0
2012-11-02 10:35:00,9.87,9.87,9.82,9.82,2835700.0,7.8321,7.8321,7.7924,7.7924,2835700.0
2012-11-02 10:40:00,9.83,9.83,9.8,9.81,3037800.0,7.8003,7.8003,7.7765,7.7844,3037800.0
2012-11-02 10:45:00,9.82,9.83,9.77,9.82,3664300.0,7.7924,7.8003,7.7527,7.7924,3664300.0
2012-11-02 10:50:00,9.82,9.82,9.79,9.82,1807300.0,7.7924,7.7924,7.7686,7.7924,1807300.0
2012-11-02 10:55:00,9.82,9.82,9.78,9.79,2085800.0,7.7924,7.7924,7.7606,7.7686,2085800.0
2012-11-02 11:00:00,9.79,9.82,9.77,9.8,4441700.0,7.7686,7.7924,7.7527,7.7765,4441700.0
2012-11-02 11:05:00,9.8,9.84,9.79,9.81,2535400.0,7.7765,7.8082,7.7686,7.7844,2535400.0
2012-11-02 11:10:00,9.82,9.83,9.8,9.82,2054000.0,7.7924,7.8003,7.7765,7.7924,2054000.0
2012-11-02 11:15:00,9.83,9.85,9.83,9.84,3077200.0,7.8003,7.8162,7.8003,7.8082,3077200.0
2012-11-02 11:20:00,9.85,9.85,9.84,9.85,898100.0,7.8162,7.8162,7.8082,7.8162,898100.0
2012-11-02 11:25:00,9.84,9.88,9.84,9.88,2447500.0,7.8082,7.84,7.8082,7.84,2447500.0
2012-11-02 11:30:00,9.87,9.88,9.85,9.88,2884100.0,7.8321,7.84,7.8162,7.84,2884100.0
2012-11-02 11:35:00,9.87,9.9,9.87,9.89,2552600.0,7.8321,7.8559,7.8321,7.8479,2552600.0
2012-11-02 11:40:00,9.9,9.9,9.87,9.88,1879900.0,7.8559,7.8559,7.8321,7.84,1879900.0
2012-11-02 11:45:00,9.88,9.88,9.85,9.86,1712400.0,7.84,7.84,7.8162,7.8241,1712400.0
2012-11-02 11:50:00,9.86,9.89,9.85,9.88,1795000.0,7.8241,7.8479,7.8162,7.84,1795000.0
2012-11-02 11:55:00,9.88,9.9,9.88,9.89,2755400.0,7.84,7.8559,7.84,7.8479,2755400.0
2012-11-02 12:00:00,9.89,9.89,9.88,9.89,482000.0,7.8479,7.8479,7.84,7.8479,482000.0
2012-11-02 12:05:00,9.88,9.89,9.88,9.88,423500.0,7.84,7.8479,7.84,7.84,423500.0
2012-11-02 12:10:00,9.88,9.89,9.88,9.88,404700.0,7.84,7.8479,7.84,7.84,404700.0
2012-11-02 12:15:00,9.89,9.9,9.88,9.9,2581800.0,7.8479,7.8559,7.84,7.8559,2581800.0
2012-11-02 12:20:00,9.9,9.9,9.89,9.9,609600.0,7.8559,7.8559,7.8479,7.8559,609600.0
2012-11-02 12:25:00,9.9,9.92,9.89,9.91,4070800.0,7.8559,7.8717,7.8479,7.8638,4070800.0
2012-11-02 12:30:00,9.91,9.92,9.91,9.92,805500.0,7.8638,7.8717,7.8638,7.8717,805500.0
2012-11-02 12:35:00,9.91,9.92,9.91,9.92,853400.0,7.8638,7.8717,7.8638,7.8717,853400.0
2012-11-02 12:40:00,9.91,9.92,9.9,9.91,1562500.0,7.8638,7.8717,7.8559,7.8638,1562500.0
2012-11-02 12:45:00,9.91,9.91,9.87,9.88,3174800.0,7.8638,7.8638,7.8321,7.84,3174800.0
2012-11-02 12:50:00,9.89,9.89,9.87,9.88,1179600.0,7.8479,7.8479,7.8321,7.84,1179600.0
2012-11-02 12:55:00,9.88,9.9,9.88,9.9,1225400.0,7.84,7.8559,7.84,7.8559,1225400.0
2012-11-02 13:00:00,9.89,9.9,9.89,9.89,501900.0,7.8479,7.8559,7.8479,7.8479,501900.0
2012-11-02 13:05:00,9.89,9.9,9.89,9.9,470600.0,7.8479,7.8559,7.8479,7.8559,470600.0
2012-11-02 13:10:00,9.9,9.9,9.89,9.9,329500.0,7.8559,7.8559,7.8479,7.8559,329500.0
2012-11-02 13:15:00,9.9,9.9,9.87,9.88,1578900.0,7.8559,7.8559,7.8321,7.84,1578900.0
2012-11-02 13:20:00,9.88,9.89,9.86,9.86,1638700.0,7.84,7.8479,7.8241,7.8241,1638700.0
2012-11-02 13:25:00,9.86,9.88,9.86,9.88,1611400.0,7.8241,7.84,7.8241,7.84,1611400.0
2012-11-02 13:30:00,9.88,9.91,9.87,9.9,3186500.0,7.84,7.8638,7.8321,7.8559,3186500.0
2012-11-02 13:35:00,9.9,9.94,9.9,9.92,3209300.0,7.8559,7.8876,7.8559,7.8717,3209300.0
2012-11-02 13:40:00,9.91,9.93,9.91,9.92,848800.0,7.8638,7.8797,7.8638,7.8717,848800.0
2012-11-02 13:45:00,9.93,9.93,9.92,9.93,905700.0,7.8797,7.8797,7.8717,7.8797,905700.0
2012-11-02 13:50:00,9.92,9.93,9.9,9.91,2519500.0,7.8717,7.8797,7.8559,7.8638,2519500.0
2012-11-02 13:55:00,9.92,9.92,9.91,9.91,748500.0,7.8717,7.8717,7.8638,7.8638,748500.0
2012-11-02 14:00:00,9.91,9.92,9.89,9.9,1262500.0,7.8638,7.8717,7.8479,7.8559,1262500.0
2012-11-02 14:05:00,9.9,9.9,9.89,9.89,1004700.0,7.8559,7.8559,7.8479,7.8479,1004700.0
2012-11-02 14:10:00,9.9,9.9,9.89,9.89,375800.0,7.8559,7.8559,7.8479,7.8479,375800.0
2012-11-02 14:15:00,9.89,9.91,9.89,9.91,1377700.0,7.8479,7.8638,7.8479,7.8638,1377700.0
2012-11-02 14:20:00,9.91,9.92,9.9,9.92,1338400.0,7.8638,7.8717,7.8559,7.8717,1338400.0
2012-11-02 14:25:00,9.92,9.92,9.91,9.92,760500.0,7.8717,7.8717,7.8638,7.8717,760500.0
2012-11-02 14:30:00,9.92,9.92,9.91,9.92,931400.0,7.8717,7.8717,7.8638,7.8717,931400.0
2012-11-02 14:35:00,9.92,9.92,9.87,9.87,2912800.0,7.8717,7.8717,7.8321,7.8321,2912800.0
2012-11-02 14:40:00,9.87,9.88,9.82,9.87,4777900.0,7.8321,7.84,7.7924,7.8321,4777900.0
2012-11-02 14:45:00,9.86,9.87,9.83,9.86,2606600.0,7.8241,7.8321,7.8003,7.8241,2606600.0
2012-11-02 14:50:00,9.86,9.87,9.85,9.87,900200.0,7.8241,7.8321,7.8162,7.8321,900200.0
2012-11-02 14:55:00,9.87,9.87,9.86,9.87,599400.0,7.8321,7.8321,7.8241,7.8321,599400.0
2012-11-02 15:00:00,9.86,9.88,9.86,9.88,1302800.0,7.8241,7.84,7.8241,7.84,1302800.0
2012-11-02 15:05:00,9.88,9.88,9.87,9.87,672900.0,7.84,7.84,7.8321,7.8321,672900.0
2012-11-02 15:10:00,9.88,9.89,9.87,9.88,1701600.0,7.84,7.8479,7.8321,7.84,1701600.0
2012-11-02 15:15:00,9.88,9.9,9.87,9.87,2690600.0,7.84,7.8559,7.8321,7.8321,2690600.0
2012-11-02 15:20:00,9.87,9.89,9.87,9.87,1636100.0,7.8321,7.8479,7.8321,7.8321,1636100.0
2012-11-02 15:25:00,9.88,9.88,9.85,9.85,1825200.0,7.84,7.84,7.8162,7.8162,1825200.0
2012-11-02 15:30:00,9.85,9.86,9.83,9.85,2746400.0,7.8162,7.8241,7.8003,7.8162,2746400.0
2012-11-02 15:35:00,9.84,9.85,9.83,9.84,1499900.0,7.8082,7.8162,7.8003,7.8082,1499900.0
2012-11-02 15:40:00,9.83,9.85,9.83,9.84,2130300.0,7.8003,7.8162,7.8003,7.8082,2130300.0
2012-11-02 15:45:00,9.85,9.85,9.8,9.82,4551200.0,7.8162,7.8162,7.7765,7.7924,4551200.0
2012-11-02 15:50:00,9.82,9.83,9.81,9.83,3946700.0,7.7924,7.8003,7.7844,7.8003,3946700.0
2012-11-02 15:55:00,9.83,9.86,9.82,9.86,8002700.0,7.8003,7.8241,7.7924,7.8241,8002700.0
2012-11-05 09:30:00,9.83,9.92,9.8,9.91,6262800.0,7.8003,7.8717,7.7765,7.8638,6262800.0
2012-11-05 09:35:00,9.91,9.93,9.83,9.87,4457900.0,7.8638,7.8797,7.8003,7.8321,4457900.0
2012-11-05 09:40:00,9.87,9.87,9.78,9.8,3974700.0,7.8321,7.8321,7.7606,7.7765,3974700.0
2012-11-05 09:45:00,9.81,9.83,9.77,9.8,3282500.0,7.7844,7.8003,7.7527,7.7765,3282500.0
2012-11-05 09:50:00,9.8,9.81,9.76,9.76,4270400.0,7.7765,7.7844,7.7448,7.7448,4270400.0
2012-11-05 09:55:00,9.77,9.78,9.73,9.73,2793900.0,7.7527,7.7606,7.721,7.721,2793900.0
2012-11-05 10:00:00,9.73,9.74,9.68,9.71,5692800.0,7.721,7.7289,7.6813,7.7051,5692800.0
2012-11-05 10:05:00,9.71,9.72,9.68,9.71,2646100.0,7.7051,7.713,7.6813,7.7051,2646100.0
2012-11-05 10:10:00,9.7,9.73,9.7,9.71,1978300.0,7.6972,7.721,7.6972,7.7051,1978300.0
2012-11-05 10:15:00,9.71,9.72,9.67,9.7,2589200.0,7.7051,7.713,7.6733,7.6972,2589200.0
2012-11-05 10:20:00,9.7,9.7,9.67,9.69,2860600.0,7.6972,7.6972,7.6733,7.6892,2860600.0
2012-11-05 10:25:00,9.69,9.71,9.68,9.69,2347000.0,7.6892,7.7051,7.6813,7.6892,2347000.0
2012-11-05 10:30:00,9.7,9.73,9.68,9.72,2060300.0,7.6972,7.721,7.6813,7.713,2060300.0
2012-11-05 10:35:00,9.72,9.73,9.69,9.71,2173700.0,7.713,7.721,7.6892,7.7051,2173700.0
2012-11-05 10:40:00,9.72,9.74,9.7,9.71,2024200.0,7.713,7.7289,7.6972,7.7051,2024200.0
2012-11-05 10:45:00,9.72,9.75,9.71,9.72,1684900.0,7.713,7.7368,7.7051,7.713,1684900.0
2012-11-05 10:50:00,9.72,9.74,9.71,9.72,1476900.0,7.713,7.7289,7.7051,7.713,1476900.0
2012-11-05 10:55:00,9.72,9.74,9.71,9.72,1856100.0,7.713,7.7289,7.7051,7.713,1856100.0
2012-11-05 11:00:00,9.72,9.72,9.69,9.7,1932800.0,7.713,7.713,7.6892,7.6972,1932800.0
2012-11-05 11:05:00,9.71,9.73,9.7,9.72,750100.0,7.7051,7.721,7.6972,7.713,750100.0
2012-11-05 11:10:00,9.73,9.73,9.71,9.72,754100.0,7.721,7.721,7.7051,7.713,754100.0
2012-11-05 11:15:00,9.72,9.72,9.71,9.71,580700.0,7.713,7.713,7.7051,7.7051,580700.0
2012-11-05 11:20:00,9.72,9.72,9.7,9.72,896400.0,7.713,7.713,7.6972,7.713,896400.0
2012-11-05 11:25:00,9.72,9.73,9.7,9.71,930500.0,7.713,7.721,7.6972,7.7051,930500.0
2012-11-05 11:30:00,9.71,9.71,9.67,9.67,1394600.0,7.7051,7.7051,7.6733,7.6733,1394600.0
2012-11-05 11:35:00,9.67,9.69,9.66,9.69,1743900.0,7.6733,7.6892,7.6654,7.6892,1743900.0
2012-11-05 11:40:00,9.69,9.7,9.68,9.68,762300.0,7.6892,7.6972,7.6813,7.6813,762300.0
2012-11-05 11:45:00,9.69,9.7,9.67,9.68,1184500.0,7.6892,7.6972,7.6733,7.6813,1184500.0
2012-11-05 11:50:00,9.68,9.7,9.67,9.7,495900.0,7.6813,7.6972,7.6733,7.6972,495900.0
2012-11-05 11:55:00,9.7,9.71,9.68,9.68,905700.0,7.6972,7.7051,7.6813,7.6813,905700.0
2012-11-05 12:00:00,9.68,9.69,9.67,9.68,925700.0,7.6813,7.6892,7.6733,7.6813,925700.0
2012-11-05 12:05:00,9.68,9.69,9.67,9.69,530000.0,7.6813,7.6892,7.6733,7.6892,530000.0
2012-11-05 12:10:00,9.69,9.69,9.68,9.68,271100.0,7.6892,7.6892,7.6813,7.6813,271100.0
2012-11-05 12:15:00,9.69,9.7,9.68,9.7,535100.0,7.6892,7.6972,7.6813,7.6972,535100.0
2012-11-05 12:20:00,9.7,9.7,9.68,9.68,1163600.0,7.6972,7.6972,7.6813,7.6813,1163600.0
2012-11-05 12:25:00,9.69,9.69,9.66,9.68,1194200.0,7.6892,7.6892,7.6654,7.6813,1194200.0
2012-11-05 12:30:00,9.68,9.68,9.65,9.66,1214100.0,7.6813,7.6813,7.6575,7.6654,1214100.0
2012-11-05 12:35:00,9.66,9.67,9.65,9.67,881100.0,7.6654,7.6733,7.6575,7.6733,881100.0
2012-11-05 12:40:00,9.67,9.67,9.63,9.64,1568900.0,7.6733,7.6733,7.6416,7.6495,1568900.0
2012-11-05 12:45:00,9.64,9.65,9.62,9.63,1061200.0,7.6495,7.6575,7.6337,7.6416,1061200.0
2012-11-05 12:50:00,9.64,9.65,9.63,9.64,1067300.0,7.6495,7.6575,7.6416,7.6495,1067300.0
2012-11-05 12:55:00,9.64,9.65,9.63,9.63,525300.0,7.6495,7.6575,7.6416,7.6416,525300.0
2012-11-05 13:00:00,9.64,9.64,9.63,9.63,366200.0,7.6495,7.6495,7.6416,7.6416,366200.0
2012-11-05 13:05:00,9.64,9.65,9.62,9.64,1047000.0,7.6495,7.6575,7.6337,7.6495,1047000.0
2012-11-05 13:10:00,9.64,9.65,9.64,9.64,524800.0,7.6495,7.6575,7.6495,7.6495,524800.0
2012-11-05 13:15:00,9.64,9.65,9.63,9.64,559800.0,7.6495,7.6575,7.6416,7.6495,559800.0
2012-11-05 13:20:00,9.65,9.66,9.64,9.66,572000.0,7.6575,7.6654,7.6495,7.6654,572000.0
2012-11-05 13:25:00,9.66,9.66,9.65,9.65,312100.0,7.6654,7.6654,7.6575,7.6575,312100.0
2012-11-05 13:30:00,9.66,9.68,9.65,9.68,949400.0,7.6654,7.6813,7.6575,7.6813,949400.0
2012-11-05 13:35:00,9.68,9.7,9.67,9.7,979500.0,7.6813,7.6972,7.6733,7.6972,979500.0
2012-11-05 13:40:00,9.7,9.7,9.69,9.69,676800.0,7.6972,7.6972,7.6892,7.6892,676800.0
2012-11-05 13:45:00,9.69,9.7,9.69,9.7,548900.0,7.6892,7.6972,7.6892,7.6972,548900.0
2012-11-05 13:50:00,9.7,9.7,9.69,9.7,695500.0,7.6972,7.6972,7.6892,7.6972,695500.0
2012-11-05 13:55:00,9.7,9.7,9.69,9.7,324300.0,7.6972,7.6972,7.6892,7.6972,324300.0
2012-11-05 14:00:00,9.7,9.73,9.69,9.71,1530500.0,7.6972,7.721,7.6892,7.7051,1530500.0
2012-11-05 14:05:00,9.72,9.72,9.71,9.71,402400.0,7.713,7.713,7.7051,7.7051,402400.0
2012-11-05 14:10:00,9.72,9.72,9.69,9.69,980900.0,7.713,7.713,7.6892,7.6892,980900.0
2012-11-05 14:15:00,9.69,9.7,9.68,9.69,645800.0,7.6892,7.6972,7.6813,7.6892,645800.0
2012-11-05 14:20:00,9.7,9.72,9.69,9.71,726900.0,7.6972,7.713,7.6892,7.7051,726900.0
2012-11-05 14:25:00,9.72,9.73,9.7,9.71,1312300.0,7.713,7.721,7.6972,7.7051,1312300.0
2012-11-05 14:30:00,9.7,9.72,9.7,9.72,464300.0,7.6972,7.713,7.6972,7.713,464300.0
2012-11-05 14:35:00,9.72,9.72,9.7,9.71,758700.0,7.713,7.713,7.6972,7.7051,758700.0
2012-11-05 14:40:00,9.71,9.72,9.7,9.71,393300.0,7.7051,7.713,7.6972,7.7051,393300.0
2012-11-05 14:45:00,9.71,9.73,9.71,9.71,1032700.0,7.7051,7.721,7.7051,7.7051,1032700.0
2012-11-05 14:50:00,9.72,9.72,9.71,9.71,767400.0,7.713,7.713,7.7051,7.7051,767400.0
2012-11-05 14:55:00,9.71,9.72,9.71,9.71,539900.0,7.7051,7.713,7.7051,7.7051,539900.0
2012-11-05 15:00:00,9.72,9.73,9.71,9.72,316400.0,7.713,7.721,7.7051,7.713,316400.0
2012-11-05 15:05:00,9.73,9.75,9.71,9.72,1694800.0,7.721,7.7368,7.7051,7.713,1694800.0
2012-11-05 15:10:00,9.72,9.73,9.72,9.72,707800.0,7.713,7.721,7.713,7.713,707800.0
2012-11-05 15:15:00,9.72,9.73,9.71,9.72,759600.0,7.713,7.721,7.7051,7.713,759600.0
2012-11-05 15:20:00,9.71,9.74,9.71,9.72,891300.0,7.7051,7.7289,7.7051,7.713,891300.0
2012-11-05 15:25:00,9.72,9.74,9.72,9.74,591000.0,7.713,7.7289,7.713,7.7289,591000.0
2012-11-05 15:30:00,9.74,9.75,9.73,9.74,1395000.0,7.7289,7.7368,7.721,7.7289,1395000.0
2012-11-05 15:35:00,9.74,9.76,9.73,9.75,1760400.0,7.7289,7.7448,7.721,7.7368,1760400.0
2012-11-05 15:40:00,9.76,9.77,9.75,9.77,2041400.0,7.7448,7.7527,7.7368,7.7527,2041400.0
2012-11-05 15:45:00,9.77,9.77,9.74,9.75,2051400.0,7.7527,7.7527,7.7289,7.7368,2051400.0
2012-11-05 15:50:00,9.75,9.76,9.74,9.75,2224400.0,7.7368,7.7448,7.7289,7.7368,2224400.0
2012-11-05 15:55:00,9.76,9.77,9.74,9.74,3194600.0,7.7448,7.7527,7.7289,7.7289,3194600.0
2012-11-06 09:30:00,9.83,9.83,9.78,9.8,2355200.0,7.8003,7.8003,7.7606,7.7765,2355200.0
2012-11-06 09:35:00,9.79,9.8,9.76,9.77,2189700.0,7.7686,7.7765,7.7448,7.7527,2189700.0
2012-11-06 09:40:00,9.77,9.79,9.76,9.77,1785100.0,7.7527,7.7686,7.7448,7.7527,1785100.0
2012-11-06 09:45:00,9.77,9.79,9.75,9.78,1384700.0,7.7527,7.7686,7.7368,7.7606,1384700.0
2012-11-06 09:50:00,9.77,9.79,9.76,9.79,1229400.0,7.7527,7.7686,7.7448,7.7686,1229400.0
2012-11-06 09:55:00,9.79,9.84,9.78,9.84,4018700.0,7.7686,7.8082,7.7606,7.8082,4018700.0
2012-11-06 10:00:00,9.84,9.85,9.81,9.85,2323400.0,7.8082,7.8162,7.7844,7.8162,2323400.0
2012-11-06 10:05:00,9.85,9.85,9.81,9.82,1536200.0,7.8162,7.8162,7.7844,7.7924,1536200.0
2012-11-06 10:10:00,9.82,9.84,9.81,9.83,1071300.0,7.7924,7.8082,7.7844,7.8003,1071300.0
2012-11-06 10:15:00,9.83,9.86,9.83,9.84,2321100.0,7.8003,7.8241,7.8003,7.8082,2321100.0
2012-11-06 10:20:00,9.85,9.87,9.84,9.87,2145600.0,7.8162,7.8321,7.8082,7.8321,2145600.0
2012-11-06 10:25:00,9.86,9.87,9.83,9.85,2442600.0,7.8241,7.8321,7.8003,7.8162,2442600.0
2012-11-06 10:30:00,9.85,9.85,9.81,9.82,1908900.0,7.8162,7.8162,7.7844,7.7924,1908900.0
2012-11-06 10:35:00,9.83,9.84,9.82,9.84,514100.0,7.8003,7.8082,7.7924,7.8082,514100.0
2012-11-06 10:40:00,9.84,9.84,9.82,9.83,1724400.0,7.8082,7.8082,7.7924,7.8003,1724400.0
2012-11-06 10:45:00,9.83,9.84,9.81,9.82,1042800.0,7.8003,7.8082,7.7844,7.7924,1042800.0
2012-11-06 10:50:00,9.82,9.82,9.79,9.8,1965200.0,7.7924,7.7924,7.7686,7.7765,1965200.0
2012-11-06 10:55:00,9.8,9.82,9.8,9.81,1274600.0,7.7765,7.7924,7.7765,7.7844,1274600.0
2012-11-06 11:00:00,9.8,9.81,9.8,9.8,329500.0,7.7765,7.7844,7.7765,7.7765,329500.0
2012-11-06 11:05:00,9.8,9.81,9.78,9.78,1238600.0,7.7765,7.7844,7.7606,7.7606,1238600.0
2012-11-06 11:10:00,9.79,9.81,9.77,9.81,1438900.0,7.7686,7.7844,7.7527,7.7844,1438900.0
2012-11-06 11:15:00,9.8,9.83,9.8,9.83,1560600.0,7.7765,7.8003,7.7765,7.8003,1560600.0
2012-11-06 11:20:00,9.83,9.83,9.8,9.83,1508100.0,7.8003,7.8003,7.7765,7.8003,1508100.0
2012-11-06 11:25:00,9.82,9.83,9.81,9.82,732200.0,7.7924,7.8003,7.7844,7.7924,732200.0
2012-11-06 11:30:00,9.82,9.85,9.82,9.85,1089900.0,7.7924,7.8162,7.7924,7.8162,1089900.0
2012-11-06 11:35:00,9.85,9.89,9.84,9.87,2483900.0,7.8162,7.8479,7.8082,7.8321,2483900.0
2012-11-06 11:40:00,9.87,9.89,9.86,9.88,1936800.0,7.8321,7.8479,7.8241,7.84,1936800.0
2012-11-06 11:45:00,9.89,9.89,9.86,9.87,1927600.0,7.8479,7.8479,7.8241,7.8321,1927600.0
2012-11-06 11:50:00,9.87,9.89,9.86,9.89,1385000.0,7.8321,7.8479,7.8241,7.8479,1385000.0
2012-11-06 11:55:00,9.89,9.9,9.88,9.89,2611800.0,7.8479,7.8559,7.84,7.8479,2611800.0
2012-11-06 12:00:00,9.9,9.91,9.89,9.91,3934400.0,7.8559,7.8638,7.8479,7.8638,3934400.0
2012-11-06 12:05:00,9.91,9.91,9.89,9.9,2675700.0,7.8638,7.8638,7.8479,7.8559,2675700.0
2012-11-06 12:10:00,9.9,9.91,9.89,9.91,1893500.0,7.8559,7.8638,7.8479,7.8638,1893500.0
2012-11-06 12:15:00,9.9,9.92,9.9,9.91,1929800.0,7.8559,7.8717,7.8559,7.8638,1929800.0
2012-11-06 12:20:00,9.91,9.92,9.89,9.91,1947700.0,7.8638,7.8717,7.8479,7.8638,1947700.0
2012-11-06 12:25:00,9.91,9.91,9.88,9.9,1459600.0,7.8638,7.8638,7.84,7.8559,1459600.0
2012-11-06 12:30:00,9.89,9.9,9.89,9.89,678800.0,7.8479,7.8559,7.8479,7.8479,678800.0
2012-11-06 12:35:00,9.89,9.9,9.88,9.89,1106300.0,7.8479,7.8559,7.84,7.8479,1106300.0
2012-11-06 12:40:00,9.9,9.9,9.87,9.88,1591500.0,7.8559,7.8559,7.8321,7.84,1591500.0
2012-11-06 12:45:00,9.88,9.88,9.87,9.88,587900.0,7.84,7.84,7.8321,7.84,587900.0
2012-11-06 12:50:00,9.88,9.89,9.87,9.88,735800.0,7.84,7.8479,7.8321,7.84,735800.0
2012-11-06 12:55:00,9.88,9.9,9.88,9.89,716600.0,7.84,7.8559,7.84,7.8479,716600.0
2012-11-06 13:00:00,9.9,9.9,9.88,9.89,721600.0,7.8559,7.8559,7.84,7.8479,721600.0
2012-11-06 13:05:00,9.88,9.91,9.88,9.9,1081600.0,7.84,7.8638,7.84,7.8559,1081600.0
2012-11-06 13:10:00,9.91,9.92,9.9,9.91,2139600.0,7.8638,7.8717,7.8559,7.8638,2139600.0
2012-11-06 13:15:00,9.92,9.92,9.89,9.9,1912700.0,7.8717,7.8717,7.8479,7.8559,1912700.0
2012-11-06 13:20:00,9.89,9.91,9.89,9.89,869100.0,7.8479,7.8638,7.8479,7.8479,869100.0
2012-11-06 13:25:00,9.9,9.92,9.89,9.9,1274000.0,7.8559,7.8717,7.8479,7.8559,1274000.0
2012-11-06 13:30:00,9.91,9.92,9.9,9.91,842800.0,7.8638,7.8717,7.8559,7.8638,842800.0
2012-11-06 13:35:00,9.91,9.92,9.9,9.91,845000.0,7.8638,7.8717,7.8559,7.8638,845000.0
2012-11-06 13:40:00,9.91,9.91,9.9,9.9,1015200.0,7.8638,7.8638,7.8559,7.8559,1015200.0
2012-11-06 13:45:00,9.9,9.91,9.89,9.89,622100.0,7.8559,7.8638,7.8479,7.8479,622100.0
2012-11-06 13:50:00,9.9,9.94,9.89,9.93,3341600.0,7.8559,7.8876,7.8479,7.8797,3341600.0
2012-11-06 13:55:00,9.93,9.93,9.91,9.92,918900.0,7.8797,7.8797,7.8638,7.8717,918900.0
2012-11-06 14:00:00,9.91,9.93,9.91,9.92,673000.0,7.8638,7.8797,7.8638,7.8717,673000.0
2012-11-06 14:05:00,9.91,9.92,9.91,9.92,741100.0,7.8638,7.8717,7.8638,7.8717,741100.0
2012-11-06 14:10:00,9.92,9.93,9.91,9.93,1480800.0,7.8717,7.8797,7.8638,7.8797,1480800.0
2012-11-06 14:15:00,9.93,9.94,9.92,9.93,1061300.0,7.8797,7.8876,7.8717,7.8797,1061300.0
2012-11-06 14:20:00,9.94,9.94,9.93,9.94,373100.0,7.8876,7.8876,7.8797,7.8876,373100.0
2012-11-06 14:25:00,9.94,9.94,9.93,9.93,718400.0,7.8876,7.8876,7.8797,7.8797,718400.0
2012-11-06 14:30:00,9.94,9.95,9.93,9.95,2251300.0,7.8876,7.8955,7.8797,7.8955,2251300.0
2012-11-06 14:35:00,9.95,9.95,9.94,9.95,778800.0,7.8955,7.8955,7.8876,7.8955,778800.0
2012-11-06 14:40:00,9.95,9.96,9.93,9.96,4899700.0,7.8955,7.9035,7.8797,7.9035,4899700.0
2012-11-06 14:45:00,9.95,9.97,9.95,9.96,2363200.0,7.8955,7.9114,7.8955,7.9035,2363200.0
2012-11-06 14:50:00,9.95,9.96,9.92,9.93,1708100.0,7.8955,7.9035,7.8717,7.8797,1708100.0
2012-11-06 14:55:00,9.92,9.95,9.92,9.94,1249700.0,7.8717,7.8955,7.8717,7.8876,1249700.0
2012-11-06 15:00:00,9.94,9.95,9.92,9.93,1097000.0,7.8876,7.8955,7.8717,7.8797,1097000.0
2012-11-06 15:05:00,9.92,9.93,9.91,9.91,845400.0,7.8717,7.8797,7.8638,7.8638,845400.0
2012-11-06 15:10:00,9.92,9.93,9.9,9.93,1644600.0,7.8717,7.8797,7.8559,7.8797,1644600.0
2012-11-06 15:15:00,9.93,9.94,9.92,9.93,1001200.0,7.8797,7.8876,7.8717,7.8797,1001200.0
2012-11-06 15:20:00,9.93,9.95,9.92,9.94,1380400.0,7.8797,7.8955,7.8717,7.8876,1380400.0
2012-11-06 15:25:00,9.93,9.95,9.92,9.92,1160400.0,7.8797,7.8955,7.8717,7.8717,1160400.0
2012-11-06 15:30:00,9.92,9.93,9.91,9.92,986300.0,7.8717,7.8797,7.8638,7.8717,986300.0
2012-11-06 15:35:00,9.93,9.93,9.91,9.93,1558500.0,7.8797,7.8797,7.8638,7.8797,1558500.0
2012-11-06 15:40:00,9.93,9.93,9.91,9.92,1035000.0,7.8797,7.8797,7.8638,7.8717,1035000.0
2012-11-06 15:45:00,9.92,9.94,9.91,9.94,2738200.0,7.8717,7.8876,7.8638,7.8876,2738200.0
2012-11-06 15:50:00,9.94,9.94,9.92,9.93,2313700.0,7.8876,7.8876,7.8717,7.8797,2313700.0
2012-11-06 15:55:00,9.93,9.94,9.92,9.93,4809600.0,7.8797,7.8876,7.8717,7.8797,4809600.0
2012-11-07 09:30:00,9.63,9.67,9.59,9.62,9041000.0,7.6416,7.6733,7.6099,7.6337,9041000.0
2012-11-07 09:35:00,9.63,9.63,9.55,9.58,10569300.0,7.6416,7.6416,7.5781,7.6019,10569300.0
2012-11-07 09:40:00,9.57,9.6,9.55,9.57,8871600.0,7.594,7.6178,7.5781,7.594,8871600.0
2012-11-07 09:45:00,9.57,9.63,9.54,9.61,7435800.0,7.594,7.6416,7.5702,7.6257,7435800.0
2012-11-07 09:50:00,9.61,9.61,9.56,9.56,5023100.0,7.6257,7.6257,7.5861,7.5861,5023100.0
2012-11-07 09:55:00,9.57,9.57,9.53,9.55,4552400.0,7.594,7.594,7.5623,7.5781,4552400.0
2012-11-07 10:00:00,9.55,9.55,9.51,9.52,6068700.0,7.5781,7.5781,7.5464,7.5543,6068700.0
2012-11-07 10:05:00,9.52,9.53,9.47,9.5,7554800.0,7.5543,7.5623,7.5146,7.5384,7554800.0
2012-11-07 10:10:00,9.5,9.5,9.45,9.46,6290300.0,7.5384,7.5384,7.4988,7.5067,6290300.0
2012-11-07 10:15:00,9.46,9.47,9.42,9.43,6374600.0,7.5067,7.5146,7.475,7.4829,6374600.0
2012-11-07 10:20:00,9.43,9.46,9.41,9.45,6558800.0,7.4829,7.5067,7.467,7.4988,6558800.0
2012-11-07 10:25:00,9.45,9.46,9.42,9.44,4801200.0,7.4988,7.5067,7.475,7.4908,4801200.0
2012-11-07 10:30:00,9.43,9.49,9.42,9.47,6356100.0,7.4829,7.5305,7.475,7.5146,6356100.0
2012-11-07 10:35:00,9.46,9.47,9.43,9.46,4245300.0,7.5067,7.5146,7.4829,7.5067,4245300.0
2012-11-07 10:40:00,9.46,9.49,9.44,9.48,4179300.0,7.5067,7.5305,7.4908,7.5226,4179300.0
2012-11-07 10:45:00,9.47,9.48,9.45,9.46,1920400.0,7.5146,7.5226,7.4988,7.5067,1920400.0
2012-11-07 10:50:00,9.46,9.46,9.42,9.44,3473800.0,7.5067,7.5067,7.475,7.4908,3473800.0
2012-11-07 10:55:00,9.44,9.44,9.37,9.37,6664900.0,7.4908,7.4908,7.4353,7.4353,6664900.0
2012-11-07 11:00:00,9.37,9.44,9.37,9.42,3134300.0,7.4353,7.4908,7.4353,7.475,3134300.0
2012-11-07 11:05:00,9.43,9.44,9.41,9.42,3116900.0,7.4829,7.4908,7.467,7.475,3116900.0
2012-11-07 11:10:00,9.42,9.43,9.37,9.37,4510800.0,7.475,7.4829,7.4353,7.4353,4510800.0
2012-11-07 11:15:00,9.37,9.38,9.34,9.35,5342800.0,7.4353,7.4432,7.4115,7.4194,5342800.0
2012-11-07 11:20:00,9.35,9.36,9.31,9.32,6050700.0,7.4194,7.4274,7.3877,7.3956,6050700.0
2012-11-07 11:25:00,9.32,9.35,9.31,9.33,3876900.0,7.3956,7.4194,7.3877,7.4035,3876900.0
2012-11-07 11:30:00,9.33,9.34,9.3,9.31,4733100.0,7.4035,7.4115,7.3797,7.3877,4733100.0
2012-11-07 11:35:00,9.31,9.33,9.3,9.33,2555900.0,7.3877,7.4035,7.3797,7.4035,2555900.0
2012-11-07 11:40:00,9.33,9.36,9.32,9.35,4053600.0,7.4035,7.4274,7.3956,7.4194,4053600.0
2012-11-07 11:45:00,9.35,9.38,9.32,9.38,2509700.0,7.4194,7.4432,7.3956,7.4432,2509700.0
2012-11-07 11:50:00,9.38,9.38,9.35,9.37,2137300.0,7.4432,7.4432,7.4194,7.4353,2137300.0
2012-11-07 11:55:00,9.37,9.39,9.36,9.37,2818300.0,7.4353,7.4512,7.4274,7.4353,2818300.0
2012-11-07 12:00:00,9.37,9.39,9.36,9.38,1562300.0,7.4353,7.4512,7.4274,7.4432,1562300.0
2012-11-07 12:05:00,9.38,9.39,9.37,9.38,1132100.0,7.4432,7.4512,7.4353,7.4432,1132100.0
2012-11-07 12:10:00,9.37,9.38,9.35,9.36,2239100.0,7.4353,7.4432,7.4194,7.4274,2239100.0
2012-11-07 12:15:00,9.36,9.4,9.36,9.39,2087000.0,7.4274,7.4591,7.4274,7.4512,2087000.0
2012-11-07 12:20:00,9.4,9.41,9.39,9.4,1312800.0,7.4591,7.467,7.4512,7.4591,1312800.0
2012-11-07 12:25:00,9.4,9.4,9.37,9.38,1842600.0,7.4591,7.4591,7.4353,7.4432,1842600.0
2012-11-07 12:30:00,9.38,9.39,9.35,9.38,2182600.0,7.4432,7.4512,7.4194,7.4432,2182600.0
2012-11-07 12:35:00,9.38,9.39,9.37,9.39,924900.0,7.4432,7.4512,7.4353,7.4512,924900.0
2012-11-07 12:40:00,9.38,9.39,9.36,9.38,1960300.0,7.4432,7.4512,7.4274,7.4432,1960300.0
2012-11-07 12:45:00,9.38,9.39,9.37,9.38,1462200.0,7.4432,7.4512,7.4353,7.4432,1462200.0
2012-11-07 12:50:00,9.38,9.38,9.36,9.37,908800.0,7.4432,7.4432,7.4274,7.4353,908800.0
2012-11-07 12:55:00,9.36,9.37,9.34,9.36,1644200.0,7.4274,7.4353,7.4115,7.4274,1644200.0
2012-11-07 13:00:00,9.36,9.37,9.35,9.37,630300.0,7.4274,7.4353,7.4194,7.4353,630300.0
2012-11-07 13:05:00,9.36,9.4,9.36,9.4,2784700.0,7.4274,7.4591,7.4274,7.4591,2784700.0
2012-11-07 13:10:00,9.4,9.41,9.39,9.4,2064600.0,7.4591,7.467,7.4512,7.4591,2064600.0
2012-11-07 13:15:00,9.4,9.42,9.37,9.37,1765900.0,7.4591,7.475,7.4353,7.4353,1765900.0
2012-11-07 13:20:00,9.38,9.39,9.37,9.37,498500.0,7.4432,7.4512,7.4353,7.4353,498500.0
2012-11-07 13:25:00,9.38,9.39,9.37,9.38,826500.0,7.4432,7.4512,7.4353,7.4432,826500.0
2012-11-07 13:30:00,9.38,9.4,9.37,9.4,864200.0,7.4432,7.4591,7.4353,7.4591,864200.0
2012-11-07 13:35:00,9.39,9.4,9.39,9.39,487000.0,7.4512,7.4591,7.4512,7.4512,487000.0
2012-11-07 13:40:00,9.39,9.4,9.36,9.38,2596000.0,7.4512,7.4591,7.4274,7.4432,2596000.0
2012-11-07 13:45:00,9.38,9.38,9.36,9.37,1127400.0,7.4432,7.4432,7.4274,7.4353,1127400.0
2012-11-07 13:50:00,9.37,9.38,9.36,9.38,526300.0,7.4353,7.4432,7.4274,7.4432,526300.0
2012-11-07 13:55:00,9.38,9.38,9.35,9.36,1080500.0,7.4432,7.4432,7.4194,7.4274,1080500.0
2012-11-07 14:00:00,9.36,9.38,9.35,9.37,1060700.0,7.4274,7.4432,7.4194,7.4353,1060700.0
2012-11-07 14:05:00,9.38,9.38,9.35,9.37,1833700.0,7.4432,7.4432,7.4194,7.4353,1833700.0
2012-11-07 14:10:00,9.37,9.38,9.34,9.34,2115800.0,7.4353,7.4432,7.4115,7.4115,2115800.0
2012-11-07 14:15:00,9.35,9.35,9.34,9.35,736700.0,7.4194,7.4194,7.4115,7.4194,736700.0
2012-11-07 14:20:00,9.35,9.37,9.34,9.36,1446700.0,7.4194,7.4353,7.4115,7.4274,1446700.0
2012-11-07 14:25:00,9.35,9.36,9.34,9.34,1599800.0,7.4194,7.4274,7.4115,7.4115,1599800.0
2012-11-07 14:30:00,9.35,9.35,9.31,9.32,3158300.0,7.4194,7.4194,7.3877,7.3956,3158300.0
2012-11-07 14:35:00,9.32,9.32,9.3,9.31,2792200.0,7.3956,7.3956,7.3797,7.3877,2792200.0
2012-11-07 14:40:00,9.31,9.32,9.3,9.31,1625000.0,7.3877,7.3956,7.3797,7.3877,1625000.0
2012-11-07 14:45:00,9.3,9.32,9.3,9.32,1682900.0,7.3797,7.3956,7.3797,7.3956,1682900.0
2012-11-07 14:50:00,9.31,9.32,9.3,9.3,1662200.0,7.3877,7.3956,7.3797,7.3797,1662200.0
2012-11-07 14:55:00,9.3,9.33,9.3,9.33,2472200.0,7.3797,7.4035,7.3797,7.4035,2472200.0
2012-11-07 15:00:00,9.33,9.33,9.31,9.31,1902900.0,7.4035,7.4035,7.3877,7.3877,1902900.0
2012-11-07 15:05:00,9.31,9.32,9.3,9.3,1810800.0,7.3877,7.3956,7.3797,7.3797,1810800.0
2012-11-07 15:10:00,9.31,9.33,9.3,9.3,3318300.0,7.3877,7.4035,7.3797,7.3797,3318300.0
2012-11-07 15:15:00,9.3,9.32,9.3,9.32,1812600.0,7.3797,7.3956,7.3797,7.3956,1812600.0
2012-11-07 15:20:00,9.32,9.33,9.31,9.33,1569200.0,7.3956,7.4035,7.3877,7.4035,1569200.0
2012-11-07 15:25:00,9.33,9.36,9.32,9.36,2194000.0,7.4035,7.4274,7.3956,7.4274,2194000.0
2012-11-07 15:30:00,9.35,9.36,9.31,9.32,3751200.0,7.4194,7.4274,7.3877,7.3956,3751200.0
2012-11-07 15:35:00,9.31,9.33,9.31,9.31,1664900.0,7.3877,7.4035,7.3877,7.3877,1664900.0
2012-11-07 15:40:00,9.31,9.32,9.3,9.31,3482800.0,7.3877,7.3956,7.3797,7.3877,3482800.0
2012-11-07 15:45:00,9.31,9.32,9.28,9.28,8800900.0,7.3877,7.3956,7.3639,7.3639,8800900.0
2012-11-07 15:50:00,9.28,9.31,9.28,9.29,4461600.0,7.3639,7.3877,7.3639,7.3718,4461600.0
2012-11-07 15:55:00,9.28,9.29,9.22,9.24,13609700.0,7.3639,7.3718,7.3163,7.3321,13609700.0
2012-11-08 09:30:00,9.49,9.5,9.44,9.48,10575200.0,7.5305,7.5384,7.4908,7.5226,10575200.0
2012-11-08 09:35:00,9.47,9.53,9.45,9.53,8076800.0,7.5146,7.5623,7.4988,7.5623,8076800.0
2012-11-08 09:40:00,9.53,9.55,9.51,9.52,6819100.0,7.5623,7.5781,7.5464,7.5543,6819100.0
2012-11-08 09:45:00,9.52,9.59,9.51,9.58,10859400.0,7.5543,7.6099,7.5464,7.6019,10859400.0
2012-11-08 09:50:00,9.58,9.6,9.55,9.57,8011800.0,7.6019,7.6178,7.5781,7.594,8011800.0
2012-11-08 09:55:00,9.56,9.58,9.55,9.58,4807100.0,7.5861,7.6019,7.5781,7.6019,4807100.0
2012-11-08 10:00:00,9.57,9.59,9.54,9.55,7882300.0,7.594,7.6099,7.5702,7.5781,7882300.0
2012-11-08 10:05:00,9.55,9.56,9.52,9.52,5790600.0,7.5781,7.5861,7.5543,7.5543,5790600.0
2012-11-08 10:10:00,9.52,9.55,9.52,9.54,4775000.0,7.5543,7.5781,7.5543,7.5702,4775000.0
2012-11-08 10:15:00,9.54,9.55,9.52,9.53,2637700.0,7.5702,7.5781,7.5543,7.5623,2637700.0
2012-11-08 10:20:00,9.52,9.53,9.46,9.47,5027600.0,7.5543,7.5623,7.5067,7.5146,5027600.0
2012-11-08 10:25:00,9.48,9.5,9.46,9.48,4414100.0,7.5226,7.5384,7.5067,7.5226,4414100.0
2012-11-08 10:30:00,9.48,9.52,9.46,9.51,4157500.0,7.5226,7.5543,7.5067,7.5464,4157500.0
2012-11-08 10:35:00,9.51,9.53,9.5,9.52,2638300.0,7.5464,7.5623,7.5384,7.5543,2638300.0
2012-11-08 10:40:00,9.51,9.52,9.45,9.48,4279200.0,7.5464,7.5543,7.4988,7.5226,4279200.0
2012-11-08 10:45:00,9.48,9.5,9.47,9.48,2874000.0,7.5226,7.5384,7.5146,7.5226,2874000.0
2012-11-08 10:50:00,9.49,9.5,9.45,9.49,3736800.0,7.5305,7.5384,7.4988,7.5305,3736800.0
2012-11-08 10:55:00,9.49,9.5,9.47,9.5,2142200.0,7.5305,7.5384,7.5146,7.5384,2142200.0
2012-11-08 11:00:00,9.5,9.52,9.48,9.49,3066700.0,7.5384,7.5543,7.5226,7.5305,3066700.0
2012-11-08 11:05:00,9.49,9.52,9.48,9.51,2201700.0,7.5305,7.5543,7.5226,7.5464,2201700.0
2012-11-08 11:10:00,9.51,9.51,9.49,9.51,1120600.0,7.5464,7.5464,7.5305,7.5464,1120600.0
2012-11-08 11:15:00,9.51,9.51,9.49,9.49,1004100.0,7.5464,7.5464,7.5305,7.5305,1004100.0
2012-11-08 11:20:00,9.49,9.51,9.48,9.5,1617900.0,7.5305,7.5464,7.5226,7.5384,1617900.0
2012-11-08 11:25:00,9.51,9.52,9.5,9.51,2099700.0,7.5464,7.5543,7.5384,7.5464,2099700.0
2012-11-08 11:30:00,9.51,9.51,9.49,9.5,1429200.0,7.5464,7.5464,7.5305,7.5384,1429200.0
2012-11-08 11:35:00,9.5,9.5,9.47,9.48,1844800.0,7.5384,7.5384,7.5146,7.5226,1844800.0
2012-11-08 11:40:00,9.49,9.49,9.47,9.49,1989400.0,7.5305,7.5305,7.5146,7.5305,1989400.0
2012-11-08 11:45:00,9.49,9.49,9.48,9.48,365400.0,7.5305,7.5305,7.5226,7.5226,365400.0
2012-11-08 11:50:00,9.49,9.51,9.48,9.5,711000.0,7.5305,7.5464,7.5226,7.5384,711000.0
2012-11-08 11:55:00,9.51,9.52,9.5,9.52,1142800.0,7.5464,7.5543,7.5384,7.5543,1142800.0
2012-11-08 12:00:00,9.52,9.53,9.49,9.5,2091800.0,7.5543,7.5623,7.5305,7.5384,2091800.0
2012-11-08 12:05:00,9.5,9.5,9.48,9.48,1163200.0,7.5384,7.5384,7.5226,7.5226,1163200.0
2012-11-08 12:10:00,9.49,9.49,9.44,9.46,2660000.0,7.5305,7.5305,7.4908,7.5067,2660000.0
2012-11-08 12:15:00,9.46,9.47,9.45,9.45,1288100.0,7.5067,7.5146,7.4988,7.4988,1288100.0
2012-11-08 12:20:00,9.46,9.5,9.45,9.5,1657000.0,7.5067,7.5384,7.4988,7.5384,1657000.0
2012-11-08 12:25:00,9.49,9.5,9.47,9.47,1662500.0,7.5305,7.5384,7.5146,7.5146,1662500.0
2012-11-08 12:30:00,9.48,9.48,9.46,9.48,781200.0,7.5226,7.5226,7.5067,7.5226,781200.0
2012-11-08 12:35:00,9.48,9.48,9.45,9.46,966600.0,7.5226,7.5226,7.4988,7.5067,966600.0
2012-11-08 12:40:00,9.47,9.48,9.46,9.47,519800.0,7.5146,7.5226,7.5067,7.5146,519800.0
2012-11-08 12:45:00,9.46,9.46,9.43,9.45,1266900.0,7.5067,7.5067,7.4829,7.4988,1266900.0
2012-11-08 12:50:00,9.45,9.46,9.44,9.45,725600.0,7.4988,7.5067,7.4908,7.4988,725600.0
2012-11-08 12:55:00,9.46,9.47,9.45,9.47,1247500.0,7.5067,7.5146,7.4988,7.5146,1247500.0
2012-11-08 13:00:00,9.47,9.47,9.45,9.45,945400.0,7.5146,7.5146,7.4988,7.4988,945400.0
2012-11-08 13:05:00,9.45,9.47,9.45,9.46,727600.0,7.4988,7.5146,7.4988,7.5067,727600.0
2012-11-08 13:10:00,9.46,9.47,9.44,9.44,940500.0,7.5067,7.5146,7.4908,7.4908,940500.0
2012-11-08 13:15:00,9.44,9.46,9.43,9.45,1213500.0,7.4908,7.5067,7.4829,7.4988,1213500.0
2012-11-08 13:20:00,9.44,9.45,9.42,9.43,926300.0,7.4908,7.4988,7.475,7.4829,926300.0
2012-11-08 13:25:00,9.42,9.43,9.38,9.41,3155900.0,7.475,7.4829,7.4432,7.467,3155900.0
2012-11-08 13:30:00,9.41,9.43,9.39,9.43,2447200.0,7.467,7.4829,7.4512,7.4829,2447200.0
2012-11-08 13:35:00,9.42,9.46,9.42,9.45,2047700.0,7.475,7.5067,7.475,7.4988,2047700.0
2012-11-08 13:40:00,9.45,9.45,9.44,9.44,594900.0,7.4988,7.4988,7.4908,7.4908,594900.0
2012-11-08 13:45:00,9.45,9.47,9.44,9.46,1110300.0,7.4988,7.5146,7.4908,7.5067,1110300.0
2012-11-08 13:50:00,9.47,9.49,9.46,9.47,3962000.0,7.5146,7.5305,7.5067,7.5146,3962000.0
2012-11-08 13:55:00,9.47,9.51,9.47,9.5,2164100.0,7.5146,7.5464,7.5146,7.5384,2164100.0
2012-11-08 14:00:00,9.49,9.5,9.47,9.47,665000.0,7.5305,7.5384,7.5146,7.5146,665000.0
2012-11-08 14:05:00,9.47,9.48,9.45,9.46,1576100.0,7.5146,7.5226,7.4988,7.5067,1576100.0
2012-11-08 14:10:00,9.45,9.49,9.44,9.48,1770500.0,7.4988,7.5305,7.4908,7.5226,1770500.0
2012-11-08 14:15:00,9.49,9.49,9.44,9.44,1370500.0,7.5305,7.5305,7.4908,7.4908,1370500.0
2012-11-08 14:20:00,9.45,9.47,9.44,9.45,1325100.0,7.4988,7.5146,7.4908,7.4988,1325100.0
2012-11-08 14:25:00,9.45,9.46,9.45,9.45,529800.0,7.4988,7.5067,7.4988,7.4988,529800.0
2012-11-08 14:30:00,9.45,9.48,9.44,9.46,1166200.0,7.4988,7.5226,7.4908,7.5067,1166200.0
2012-11-08 14:35:00,9.46,9.46,9.44,9.45,1049100.0,7.5067,7.5067,7.4908,7.4988,1049100.0
2012-11-08 14:40:00,9.44,9.46,9.44,9.45,1285300.0,7.4908,7.5067,7.4908,7.4988,1285300.0
2012-11-08 14:45:00,9.46,9.49,9.45,9.49,1285100.0,7.5067,7.5305,7.4988,7.5305,1285100.0
2012-11-08 14:50:00,9.49,9.49,9.45,9.46,2876900.0,7.5305,7.5305,7.4988,7.5067,2876900.0
2012-11-08 14:55:00,9.46,9.48,9.46,9.47,1623300.0,7.5067,7.5226,7.5067,7.5146,1623300.0
2012-11-08 15:00:00,9.47,9.48,9.45,9.48,865800.0,7.5146,7.5226,7.4988,7.5226,865800.0
2012-11-08 15:05:00,9.48,9.48,9.46,9.48,1049500.0,7.5226,7.5226,7.5067,7.5226,1049500.0
2012-11-08 15:10:00,9.48,9.5,9.48,9.5,1346800.0,7.5226,7.5384,7.5226,7.5384,1346800.0
2012-11-08 15:15:00,9.5,9.53,9.49,9.51,3726300.0,7.5384,7.5623,7.5305,7.5464,3726300.0
2012-11-08 15:20:00,9.52,9.53,9.49,9.5,2117300.0,7.5543,7.5623,7.5305,7.5384,2117300.0
2012-11-08 15:25:00,9.5,9.52,9.49,9.5,2775600.0,7.5384,7.5543,7.5305,7.5384,2775600.0
2012-11-08 15:30:00,9.5,9.51,9.46,9.48,3218800.0,7.5384,7.5464,7.5067,7.5226,3218800.0
2012-11-08 15:35:00,9.49,9.49,9.47,9.47,1035300.0,7.5305,7.5305,7.5146,7.5146,1035300.0
2012-11-08 15:40:00,9.48,9.49,9.45,9.47,2328600.0,7.5226,7.5305,7.4988,7.5146,2328600.0
2012-11-08 15:45:00,9.46,9.48,9.44,9.45,3932000.0,7.5067,7.5226,7.4908,7.4988,3932000.0
2012-11-08 15:50:00,9.45,9.48,9.44,9.47,2901600.0,7.4988,7.5226,7.4908,7.5146,2901600.0
2012-11-08 15:55:00,9.48,9.48,9.4,9.4,7329400.0,7.5226,7.5226,7.4591,7.4591,7329400.0
2012-11-09 09:30:00,9.29,9.37,9.27,9.32,5407100.0,7.3718,7.4353,7.3559,7.3956,5407100.0
2012-11-09 09:35:00,9.32,9.4,9.31,9.39,3029100.0,7.3956,7.4591,7.3877,7.4512,3029100.0
2012-11-09 09:40:00,9.39,9.43,9.37,9.43,2354300.0,7.4512,7.4829,7.4353,7.4829,2354300.0
2012-11-09 09:45:00,9.43,9.43,9.35,9.35,2300800.0,7.4829,7.4829,7.4194,7.4194,2300800.0
2012-11-09 09:50:00,9.35,9.36,9.31,9.36,2129400.0,7.4194,7.4274,7.3877,7.4274,2129400.0
2012-11-09 09:55:00,9.35,9.38,9.34,9.37,2676900.0,7.4194,7.4432,7.4115,7.4353,2676900.0
2012-11-09 10:00:00,9.36,9.42,9.36,9.42,3214400.0,7.4274,7.475,7.4274,7.475,3214400.0
2012-11-09 10:05:00,9.42,9.46,9.39,9.45,2984300.0,7.475,7.5067,7.4512,7.4988,2984300.0
2012-11-09 10:10:00,9.46,9.47,9.43,9.45,2600900.0,7.5067,7.5146,7.4829,7.4988,2600900.0
2012-11-09 10:15:00,9.46,9.46,9.4,9.45,2544300.0,7.5067,7.5067,7.4591,7.4988,2544300.0
2012-11-09 10:20:00,9.45,9.5,9.44,9.49,3039200.0,7.4988,7.5384,7.4908,7.5305,3039200.0
2012-11-09 10:25:00,9.48,9.49,9.44,9.46,2077800.0,7.5226,7.5305,7.4908,7.5067,2077800.0
2012-11-09 10:30:00,9.47,9.47,9.43,9.44,1769400.0,7.5146,7.5146,7.4829,7.4908,1769400.0
2012-11-09 10:35:00,9.44,9.48,9.44,9.44,1570700.0,7.4908,7.5226,7.4908,7.4908,1570700.0
2012-11-09 10:40:00,9.45,9.52,9.44,9.52,3046100.0,7.4988,7.5543,7.4908,7.5543,3046100.0
2012-11-09 10:45:00,9.51,9.52,9.47,9.47,2391000.0,7.5464,7.5543,7.5146,7.5146,2391000.0
2012-11-09 10:50:00,9.47,9.5,9.46,9.49,1238600.0,7.5146,7.5384,7.5067,7.5305,1238600.0
2012-11-09 10:55:00,9.5,9.5,9.46,9.48,2088200.0,7.5384,7.5384,7.5067,7.5226,2088200.0
2012-11-09 11:00:00,9.48,9.51,9.46,9.5,2199800.0,7.5226,7.5464,7.5067,7.5384,2199800.0
2012-11-09 11:05:00,9.49,9.52,9.49,9.51,1468300.0,7.5305,7.5543,7.5305,7.5464,1468300.0
2012-11-09 11:10:00,9.51,9.51,9.49,9.5,660300.0,7.5464,7.5464,7.5305,7.5384,660300.0
2012-11-09 11:15:00,9.49,9.52,9.49,9.51,1229500.0,7.5305,7.5543,7.5305,7.5464,1229500.0
2012-11-09 11:20:00,9.52,9.52,9.48,9.49,1517800.0,7.5543,7.5543,7.5226,7.5305,1517800.0
2012-11-09 11:25:00,9.49,9.51,9.48,9.49,919100.0,7.5305,7.5464,7.5226,7.5305,919100.0
2012-11-09 11:30:00,9.5,9.51,9.48,9.49,1989000.0,7.5384,7.5464,7.5226,7.5305,1989000.0
2012-11-09 11:35:00,9.49,9.52,9.47,9.5,1548000.0,7.5305,7.5543,7.5146,7.5384,1548000.0
2012-11-09 11:40:00,9.51,9.54,9.5,9.52,1817600.0,7.5464,7.5702,7.5384,7.5543,1817600.0
2012-11-09 11:45:00,9.52,9.53,9.51,9.52,669500.0,7.5543,7.5623,7.5464,7.5543,669500.0
2012-11-09 11:50:00,9.52,9.53,9.5,9.51,673500.0,7.5543,7.5623,7.5384,7.5464,673500.0
2012-11-09 11:55:00,9.51,9.52,9.49,9.5,992300.0,7.5464,7.5543,7.5305,7.5384,992300.0
2012-11-09 12:00:00,9.51,9.53,9.5,9.52,1154900.0,7.5464,7.5623,7.5384,7.5543,1154900.0
2012-11-09 12:05:00,9.52,9.52,9.5,9.52,988800.0,7.5543,7.5543,7.5384,7.5543,988800.0
2012-11-09 12:10:00,9.52,9.54,9.52,9.54,859200.0,7.5543,7.5702,7.5543,7.5702,859200.0
2012-11-09 12:15:00,9.54,9.59,9.53,9.59,3630500.0,7.5702,7.6099,7.5623,7.6099,3630500.0
2012-11-09 12:20:00,9.59,9.59,9.56,9.58,2967800.0,7.6099,7.6099,7.5861,7.6019,2967800.0
2012-11-09 12:25:00,9.57,9.58,9.56,9.56,1366300.0,7.594,7.6019,7.5861,7.5861,1366300.0
2012-11-09 12:30:00,9.56,9.57,9.55,9.57,1447700.0,7.5861,7.594,7.5781,7.594,1447700.0
2012-11-09 12:35:00,9.57,9.57,9.55,9.56,1210200.0,7.594,7.594,7.5781,7.5861,1210200.0
2012-11-09 12:40:00,9.56,9.58,9.55,9.56,1334700.0,7.5861,7.6019,7.5781,7.5861,1334700.0
2012-11-09 12:45:00,9.57,9.57,9.55,9.57,867900.0,7.594,7.594,7.5781,7.594,867900.0
2012-11-09 12:50:00,9.57,9.57,9.55,9.56,711200.0,7.594,7.594,7.5781,7.5861,711200.0
2012-11-09 12:55:00,9.56,9.56,9.52,9.54,1536500.0,7.5861,7.5861,7.5543,7.5702,1536500.0
2012-11-09 13:00:00,9.54,9.56,9.53,9.54,1000300.0,7.5702,7.5861,7.5623,7.5702,1000300.0
2012-11-09 13:05:00,9.54,9.55,9.53,9.55,884300.0,7.5702,7.5781,7.5623,7.5781,884300.0
2012-11-09 13:10:00,9.55,9.55,9.48,9.49,3063800.0,7.5781,7.5781,7.5226,7.5305,3063800.0
2012-11-09 13:15:00,9.49,9.54,9.49,9.53,2469300.0,7.5305,7.5702,7.5305,7.5623,2469300.0
2012-11-09 13:20:00,9.53,9.54,9.5,9.5,1920400.0,7.5623,7.5702,7.5384,7.5384,1920400.0
2012-11-09 13:25:00,9.51,9.51,9.46,9.46,2020600.0,7.5464,7.5464,7.5067,7.5067,2020600.0
2012-11-09 13:30:00,9.46,9.48,9.44,9.46,2637500.0,7.5067,7.5226,7.4908,7.5067,2637500.0
2012-11-09 13:35:00,9.46,9.47,9.44,9.46,992500.0,7.5067,7.5146,7.4908,7.5067,992500.0
2012-11-09 13:40:00,9.45,9.48,9.43,9.46,1693900.0,7.4988,7.5226,7.4829,7.5067,1693900.0
2012-11-09 13:45:00,9.46,9.48,9.45,9.46,1070400.0,7.5067,7.5226,7.4988,7.5067,1070400.0
2012-11-09 13:50:00,9.46,9.51,9.45,9.48,1893500.0,7.5067,7.5464,7.4988,7.5226,1893500.0
2012-11-09 13:55:00,9.48,9.5,9.47,9.5,472900.0,7.5226,7.5384,7.5146,7.5384,472900.0
2012-11-09 14:00:00,9.49,9.5,9.46,9.46,761400.0,7.5305,7.5384,7.5067,7.5067,761400.0
2012-11-09 14:05:00,9.46,9.47,9.45,9.45,317400.0,7.5067,7.5146,7.4988,7.4988,317400.0
2012-11-09 14:10:00,9.45,9.47,9.45,9.47,449600.0,7.4988,7.5146,7.4988,7.5146,449600.0
2012-11-09 14:15:00,9.46,9.5,9.46,9.47,1205600.0,7.5067,7.5384,7.5067,7.5146,1205600.0
2012-11-09 14:20:00,9.48,9.48,9.47,9.47,216400.0,7.5226,7.5226,7.5146,7.5146,216400.0
2012-11-09 14:25:00,9.47,9.48,9.46,9.48,869000.0,7.5146,7.5226,7.5067,7.5226,869000.0
2012-11-09 14:30:00,9.47,9.5,9.47,9.5,798400.0,7.5146,7.5384,7.5146,7.5384,798400.0
2012-11-09 14:35:00,9.5,9.51,9.49,9.5,930200.0,7.5384,7.5464,7.5305,7.5384,930200.0
2012-11-09 14:40:00,9.49,9.5,9.48,9.49,517900.0,7.5305,7.5384,7.5226,7.5305,517900.0
2012-11-09 14:45:00,9.49,9.49,9.46,9.46,613900.0,7.5305,7.5305,7.5067,7.5067,613900.0
2012-11-09 14:50:00,9.46,9.47,9.46,9.46,553900.0,7.5067,7.5146,7.5067,7.5067,553900.0
2012-11-09 14:55:00,9.46,9.47,9.45,9.46,512900.0,7.5067,7.5146,7.4988,7.5067,512900.0
2012-11-09 15:00:00,9.46,9.46,9.43,9.43,921100.0,7.5067,7.5067,7.4829,7.4829,921100.0
2012-11-09 15:05:00,9.44,9.44,9.42,9.43,1375700.0,7.4908,7.4908,7.475,7.4829,1375700.0
2012-11-09 15:10:00,9.44,9.45,9.42,9.44,1241800.0,7.4908,7.4988,7.475,7.4908,1241800.0
2012-11-09 15:15:00,9.44,9.44,9.4,9.41,962900.0,7.4908,7.4908,7.4591,7.467,962900.0
2012-11-09 15:20:00,9.41,9.43,9.41,9.42,848700.0,7.467,7.4829,7.467,7.475,848700.0
2012-11-09 15:25:00,9.43,9.43,9.39,9.41,2218100.0,7.4829,7.4829,7.4512,7.467,2218100.0
2012-11-09 15:30:00,9.41,9.41,9.39,9.41,993300.0,7.467,7.467,7.4512,7.467,993300.0
2012-11-09 15:35:00,9.41,9.41,9.38,9.39,1705700.0,7.467,7.467,7.4432,7.4512,1705700.0
2012-11-09 15:40:00,9.38,9.43,9.38,9.43,1616500.0,7.4432,7.4829,7.4432,7.4829,1616500.0
2012-11-09 15:45:00,9.43,9.45,9.43,9.45,1900000.0,7.4829,7.4988,7.4829,7.4988,1900000.0
2012-11-09 15:50:00,9.45,9.45,9.4,9.42,3036800.0,7.4988,7.4988,7.4591,7.475,3036800.0
2012-11-09 15:55:00,9.43,9.45,9.41,9.42,6191100.0,7.4829,7.4988,7.467,7.475,6191100.0
2012-11-12 09:30:00,9.5,9.52,9.46,9.48,3100200.0,7.5384,7.5543,7.5067,7.5226,3100200.0
2012-11-12 09:35:00,9.47,9.49,9.45,9.49,2004500.0,7.5146,7.5305,7.4988,7.5305,2004500.0
2012-11-12 09:40:00,9.49,9.51,9.45,9.49,1788700.0,7.5305,7.5464,7.4988,7.5305,1788700.0
2012-11-12 09:45:00,9.48,9.5,9.47,9.47,1506200.0,7.5226,7.5384,7.5146,7.5146,1506200.0
2012-11-12 09:50:00,9.47,9.47,9.45,9.45,1366500.0,7.5146,7.5146,7.4988,7.4988,1366500.0
2012-11-12 09:55:00,9.47,9.5,9.46,9.49,1335000.0,7.5146,7.5384,7.5067,7.5305,1335000.0
2012-11-12 10:00:00,9.49,9.5,9.47,9.49,796700.0,7.5305,7.5384,7.5146,7.5305,796700.0
2012-11-12 10:05:00,9.49,9.49,9.47,9.48,474100.0,7.5305,7.5305,7.5146,7.5226,474100.0
2012-11-12 10:10:00,9.47,9.48,9.45,9.46,984600.0,7.5146,7.5226,7.4988,7.5067,984600.0
2012-11-12 10:15:00,9.45,9.47,9.45,9.47,1607300.0,7.4988,7.5146,7.4988,7.5146,1607300.0
2012-11-12 10:20:00,9.46,9.47,9.42,9.43,970900.0,7.5067,7.5146,7.475,7.4829,970900.0
2012-11-12 10:25:00,9.42,9.45,9.42,9.45,1125400.0,7.475,7.4988,7.475,7.4988,1125400.0
2012-11-12 10:30:00,9.44,9.46,9.43,9.45,776100.0,7.4908,7.5067,7.4829,7.4988,776100.0
2012-11-12 10:35:00,9.45,9.46,9.44,9.45,501300.0,7.4988,7.5067,7.4908,7.4988,501300.0
2012-11-12 10:40:00,9.45,9.45,9.43,9.44,435700.0,7.4988,7.4988,7.4829,7.4908,435700.0
2012-11-12 10:45:00,9.43,9.44,9.42,9.44,895600.0,7.4829,7.4908,7.475,7.4908,895600.0
2012-11-12 10:50:00,9.44,9.44,9.42,9.43,467200.0,7.4908,7.4908,7.475,7.4829,467200.0
2012-11-12 10:55:00,9.42,9.43,9.4,9.41,1353600.0,7.475,7.4829,7.4591,7.467,1353600.0
2012-11-12 11:00:00,9.42,9.42,9.4,9.41,1131200.0,7.475,7.475,7.4591,7.467,1131200.0
2012-11-12 11:05:00,9.41,9.42,9.4,9.41,597500.0,7.467,7.475,7.4591,7.467,597500.0
2012-11-12 11:10:00,9.4,9.42,9.4,9.41,514000.0,7.4591,7.475,7.4591,7.467,514000.0
2012-11-12 11:15:00,9.41,9.41,9.4,9.4,495500.0,7.467,7.467,7.4591,7.4591,495500.0
2012-11-12 11:20:00,9.41,9.42,9.41,9.42,554000.0,7.467,7.475,7.467,7.475,554000.0
2012-11-12 11:25:00,9.41,9.43,9.4,9.43,1042900.0,7.467,7.4829,7.4591,7.4829,1042900.0
2012-11-12 11:30:00,9.42,9.42,9.41,9.42,434100.0,7.475,7.475,7.467,7.475,434100.0
2012-11-12 11:35:00,9.42,9.42,9.4,9.41,642000.0,7.475,7.475,7.4591,7.467,642000.0
2012-11-12 11:40:00,9.41,9.41,9.39,9.39,902700.0,7.467,7.467,7.4512,7.4512,902700.0
2012-11-12 11:45:00,9.39,9.41,9.39,9.41,513100.0,7.4512,7.467,7.4512,7.467,513100.0
2012-11-12 11:50:00,9.41,9.41,9.38,9.38,663600.0,7.467,7.467,7.4432,7.4432,663600.0
2012-11-12 11:55:00,9.39,9.4,9.38,9.39,723600.0,7.4512,7.4591,7.4432,7.4512,723600.0
2012-11-12 12:00:00,9.4,9.43,9.39,9.43,1310800.0,7.4591,7.4829,7.4512,7.4829,1310800.0
2012-11-12 12:05:00,9.42,9.43,9.41,9.41,285500.0,7.475,7.4829,7.467,7.467,285500.0
2012-11-12 12:10:00,9.42,9.42,9.4,9.42,325200.0,7.475,7.475,7.4591,7.475,325200.0
2012-11-12 12:15:00,9.42,9.42,9.4,9.42,294700.0,7.475,7.475,7.4591,7.475,294700.0
2012-11-12 12:20:00,9.42,9.43,9.42,9.42,348100.0,7.475,7.4829,7.475,7.475,348100.0
2012-11-12 12:25:00,9.43,9.43,9.41,9.41,734600.0,7.4829,7.4829,7.467,7.467,734600.0
2012-11-12 12:30:00,9.41,9.44,9.41,9.43,921000.0,7.467,7.4908,7.467,7.4829,921000.0
2012-11-12 12:35:00,9.44,9.44,9.43,9.44,405800.0,7.4908,7.4908,7.4829,7.4908,405800.0
2012-11-12 12:40:00,9.44,9.45,9.43,9.44,388400.0,7.4908,7.4988,7.4829,7.4908,388400.0
2012-11-12 12:45:00,9.45,9.45,9.43,9.44,785600.0,7.4988,7.4988,7.4829,7.4908,785600.0
2012-11-12 12:50:00,9.44,9.44,9.43,9.43,553900.0,7.4908,7.4908,7.4829,7.4829,553900.0
2012-11-12 12:55:00,9.43,9.44,9.43,9.44,315700.0,7.4829,7.4908,7.4829,7.4908,315700.0
2012-11-12 13:00:00,9.43,9.44,9.43,9.44,325700.0,7.4829,7.4908,7.4829,7.4908,325700.0
2012-11-12 13:05:00,9.44,9.46,9.43,9.46,867500.0,7.4908,7.5067,7.4829,7.5067,867500.0
2012-11-12 13:10:00,9.46,9.48,9.45,9.47,1311900.0,7.5067,7.5226,7.4988,7.5146,1311900.0
2012-11-12 13:15:00,9.47,9.47,9.46,9.47,449800.0,7.5146,7.5146,7.5067,7.5146,449800.0
2012-11-12 13:20:00,9.46,9.47,9.46,9.46,418300.0,7.5067,7.5146,7.5067,7.5067,418300.0
2012-11-12 13:25:00,9.47,9.47,9.46,9.46,303800.0,7.5146,7.5146,7.5067,7.5067,303800.0
2012-11-12 13:30:00,9.46,9.47,9.45,9.46,576000.0,7.5067,7.5146,7.4988,7.5067,576000.0
2012-11-12 13:35:00,9.46,9.47,9.45,9.46,667300.0,7.5067,7.5146,7.4988,7.5067,667300.0
2012-11-12 13:40:00,9.46,9.47,9.46,9.47,120100.0,7.5067,7.5146,7.5067,7.5146,120100.0
2012-11-12 13:45:00,9.46,9.47,9.45,9.46,387600.0,7.5067,7.5146,7.4988,7.5067,387600.0
2012-11-12 13:50:00,9.46,9.46,9.45,9.46,95700.0,7.5067,7.5067,7.4988,7.5067,95700.0
2012-11-12 13:55:00,9.45,9.46,9.44,9.46,927100.0,7.4988,7.5067,7.4908,7.5067,927100.0
2012-11-12 14:00:00,9.46,9.46,9.45,9.46,153500.0,7.5067,7.5067,7.4988,7.5067,153500.0
2012-11-12 14:05:00,9.46,9.46,9.44,9.45,800300.0,7.5067,7.5067,7.4908,7.4988,800300.0
2012-11-12 14:10:00,9.45,9.45,9.44,9.45,345500.0,7.4988,7.4988,7.4908,7.4988,345500.0
2012-11-12 14:15:00,9.45,9.48,9.44,9.47,1042800.0,7.4988,7.5226,7.4908,7.5146,1042800.0
2012-11-12 14:20:00,9.47,9.48,9.47,9.47,597100.0,7.5146,7.5226,7.5146,7.5146,597100.0
2012-11-12 14:25:00,9.48,9.48,9.46,9.48,933000.0,7.5226,7.5226,7.5067,7.5226,933000.0
2012-11-12 14:30:00,9.48,9.48,9.46,9.47,504300.0,7.5226,7.5226,7.5067,7.5146,504300.0
2012-11-12 14:35:00,9.46,9.47,9.46,9.47,484700.0,7.5067,7.5146,7.5067,7.5146,484700.0
2012-11-12 14:40:00,9.47,9.48,9.46,9.47,511500.0,7.5146,7.5226,7.5067,7.5146,511500.0
2012-11-12 14:45:00,9.47,9.48,9.47,9.47,541500.0,7.5146,7.5226,7.5146,7.5146,541500.0
2012-11-12 14:50:00,9.47,9.48,9.47,9.47,394100.0,7.5146,7.5226,7.5146,7.5146,394100.0
2012-11-12 14:55:00,9.47,9.48,9.46,9.46,1074200.0,7.5146,7.5226,7.5067,7.5067,1074200.0
2012-11-12 15:00:00,9.47,9.47,9.46,9.47,292000.0,7.5146,7.5146,7.5067,7.5146,292000.0
2012-11-12 15:05:00,9.47,9.47,9.44,9.45,964500.0,7.5146,7.5146,7.4908,7.4988,964500.0
2012-11-12 15:10:00,9.45,9.45,9.43,9.44,887700.0,7.4988,7.4988,7.4829,7.4908,887700.0
2012-11-12 15:15:00,9.43,9.44,9.43,9.43,440000.0,7.4829,7.4908,7.4829,7.4829,440000.0
2012-11-12 15:20:00,9.43,9.44,9.43,9.43,180300.0,7.4829,7.4908,7.4829,7.4829,180300.0
2012-11-12 15:25:00,9.43,9.44,9.43,9.43,583700.0,7.4829,7.4908,7.4829,7.4829,583700.0
2012-11-12 15:30:00,9.44,9.44,9.43,9.43,876100.0,7.4908,7.4908,7.4829,7.4829,876100.0
2012-11-12 15:35:00,9.44,9.44,9.43,9.44,690100.0,7.4908,7.4908,7.4829,7.4908,690100.0
2012-11-12 15:40:00,9.44,9.46,9.44,9.45,1372400.0,7.4908,7.5067,7.4908,7.4988,1372400.0
2012-11-12 15:45:00,9.45,9.45,9.42,9.42,1887800.0,7.4988,7.4988,7.475,7.475,1887800.0
2012-11-12 15:50:00,9.43,9.43,9.41,9.41,1697300.0,7.4829,7.4829,7.467,7.467,1697300.0
2012-11-12 15:55:00,9.42,9.42,9.39,9.39,4703600.0,7.475,7.475,7.4512,7.4512,4703600.0
2012-11-13 09:30:00,9.31,9.32,9.28,9.31,4469100.0,7.3877,7.3956,7.3639,7.3877,4469100.0
2012-11-13 09:35:00,9.3,9.38,9.3,9.33,3444000.0,7.3797,7.4432,7.3797,7.4035,3444000.0
2012-11-13 09:40:00,9.33,9.37,9.32,9.36,3292100.0,7.4035,7.4353,7.3956,7.4274,3292100.0
2012-11-13 09:45:00,9.36,9.4,9.36,9.4,2236300.0,7.4274,7.4591,7.4274,7.4591,2236300.0
2012-11-13 09:50:00,9.39,9.4,9.37,9.38,1484400.0,7.4512,7.4591,7.4353,7.4432,1484400.0
2012-11-13 09:55:00,9.38,9.46,9.38,9.45,5385300.0,7.4432,7.5067,7.4432,7.4988,5385300.0
2012-11-13 10:00:00,9.44,9.46,9.43,9.43,3115400.0,7.4908,7.5067,7.4829,7.4829,3115400.0
2012-11-13 10:05:00,9.43,9.45,9.41,9.44,1615000.0,7.4829,7.4988,7.467,7.4908,1615000.0
2012-11-13 10:10:00,9.44,9.5,9.44,9.49,4248300.0,7.4908,7.5384,7.4908,7.5305,4248300.0
2012-11-13 10:15:00,9.5,9.51,9.47,9.47,2190200.0,7.5384,7.5464,7.5146,7.5146,2190200.0
2012-11-13 10:20:00,9.48,9.5,9.46,9.47,1934100.0,7.5226,7.5384,7.5067,7.5146,1934100.0
2012-11-13 10:25:00,9.47,9.48,9.46,9.46,808900.0,7.5146,7.5226,7.5067,7.5067,808900.0
2012-11-13 10:30:00,9.46,9.47,9.45,9.46,1102900.0,7.5067,7.5146,7.4988,7.5067,1102900.0
2012-11-13 10:35:00,9.46,9.5,9.46,9.48,3128300.0,7.5067,7.5384,7.5067,7.5226,3128300.0
2012-11-13 10:40:00,9.48,9.49,9.45,9.46,1732900.0,7.5226,7.5305,7.4988,7.5067,1732900.0
2012-11-13 10:45:00,9.46,9.49,9.45,9.48,2168900.0,7.5067,7.5305,7.4988,7.5226,2168900.0
2012-11-13 10:50:00,9.49,9.51,9.48,9.51,2300700.0,7.5305,7.5464,7.5226,7.5464,2300700.0
2012-11-13 10:55:00,9.51,9.52,9.49,9.52,3407600.0,7.5464,7.5543,7.5305,7.5543,3407600.0
2012-11-13 11:00:00,9.52,9.53,9.51,9.53,2151700.0,7.5543,7.5623,7.5464,7.5623,2151700.0
2012-11-13 11:05:00,9.53,9.55,9.52,9.54,2251500.0,7.5623,7.5781,7.5543,7.5702,2251500.0
2012-11-13 11:10:00,9.54,9.54,9.51,9.51,1113300.0,7.5702,7.5702,7.5464,7.5464,1113300.0
2012-11-13 11:15:00,9.52,9.52,9.5,9.5,964500.0,7.5543,7.5543,7.5384,7.5384,964500.0
2012-11-13 11:20:00,9.5,9.53,9.5,9.52,1167500.0,7.5384,7.5623,7.5384,7.5543,1167500.0
2012-11-13 11:25:00,9.52,9.52,9.49,9.51,650800.0,7.5543,7.5543,7.5305,7.5464,650800.0
2012-11-13 11:30:00,9.51,9.51,9.49,9.5,579300.0,7.5464,7.5464,7.5305,7.5384,579300.0
2012-11-13 11:35:00,9.5,9.5,9.48,9.49,916600.0,7.5384,7.5384,7.5226,7.5305,916600.0
2012-11-13 11:40:00,9.48,9.49,9.47,9.49,951500.0,7.5226,7.5305,7.5146,7.5305,951500.0
2012-11-13 11:45:00,9.49,9.49,9.47,9.47,638200.0,7.5305,7.5305,7.5146,7.5146,638200.0
2012-11-13 11:50:00,9.47,9.48,9.46,9.47,1195200.0,7.5146,7.5226,7.5067,7.5146,1195200.0
2012-11-13 11:55:00,9.48,9.48,9.47,9.47,394400.0,7.5226,7.5226,7.5146,7.5146,394400.0
2012-11-13 12:00:00,9.47,9.48,9.47,9.48,281900.0,7.5146,7.5226,7.5146,7.5226,281900.0
2012-11-13 12:05:00,9.48,9.48,9.44,9.44,1183600.0,7.5226,7.5226,7.4908,7.4908,1183600.0
2012-11-13 12:10:00,9.44,9.49,9.44,9.49,1558500.0,7.4908,7.5305,7.4908,7.5305,1558500.0
2012-11-13 12:15:00,9.49,9.5,9.48,9.49,1056100.0,7.5305,7.5384,7.5226,7.5305,1056100.0
2012-11-13 12:20:00,9.49,9.49,9.47,9.48,309200.0,7.5305,7.5305,7.5146,7.5226,309200.0
2012-11-13 12:25:00,9.47,9.48,9.45,9.47,1179200.0,7.5146,7.5226,7.4988,7.5146,1179200.0
2012-11-13 12:30:00,9.47,9.47,9.43,9.45,1325500.0,7.5146,7.5146,7.4829,7.4988,1325500.0
2012-11-13 12:35:00,9.45,9.45,9.44,9.45,331700.0,7.4988,7.4988,7.4908,7.4988,331700.0
2012-11-13 12:40:00,9.44,9.45,9.43,9.43,560500.0,7.4908,7.4988,7.4829,7.4829,560500.0
2012-11-13 12:45:00,9.43,9.46,9.42,9.46,802600.0,7.4829,7.5067,7.475,7.5067,802600.0
2012-11-13 12:50:00,9.46,9.46,9.44,9.46,360000.0,7.5067,7.5067,7.4908,7.5067,360000.0
2012-11-13 12:55:00,9.46,9.46,9.45,9.46,332300.0,7.5067,7.5067,7.4988,7.5067,332300.0
2012-11-13 13:00:00,9.45,9.46,9.43,9.44,504000.0,7.4988,7.5067,7.4829,7.4908,504000.0
2012-11-13 13:05:00,9.44,9.45,9.43,9.45,238300.0,7.4908,7.4988,7.4829,7.4988,238300.0
2012-11-13 13:10:00,9.44,9.46,9.44,9.46,752000.0,7.4908,7.5067,7.4908,7.5067,752000.0
2012-11-13 13:15:00,9.46,9.47,9.45,9.46,426900.0,7.5067,7.5146,7.4988,7.5067,426900.0
2012-11-13 13:20:00,9.46,9.46,9.44,9.44,280400.0,7.5067,7.5067,7.4908,7.4908,280400.0
2012-11-13 13:25:00,9.44,9.45,9.44,9.45,225300.0,7.4908,7.4988,7.4908,7.4988,225300.0
2012-11-13 13:30:00,9.44,9.45,9.44,9.44,239800.0,7.4908,7.4988,7.4908,7.4908,239800.0
2012-11-13 13:35:00,9.44,9.45,9.42,9.42,731200.0,7.4908,7.4988,7.475,7.475,731200.0
2012-11-13 13:40:00,9.42,9.45,9.42,9.43,1104000.0,7.475,7.4988,7.475,7.4829,1104000.0
2012-11-13 13:45:00,9.44,9.44,9.43,9.44,68100.0,7.4908,7.4908,7.4829,7.4908,68100.0
2012-11-13 13:50:00,9.44,9.46,9.43,9.45,730200.0,7.4908,7.5067,7.4829,7.4988,730200.0
2012-11-13 13:55:00,9.46,9.47,9.44,9.47,485500.0,7.5067,7.5146,7.4908,7.5146,485500.0
2012-11-13 14:00:00,9.46,9.48,9.45,9.46,370800.0,7.5067,7.5226,7.4988,7.5067,370800.0
2012-11-13 14:05:00,9.45,9.46,9.44,9.46,403500.0,7.4988,7.5067,7.4908,7.5067,403500.0
2012-11-13 14:10:00,9.46,9.48,9.45,9.45,688000.0,7.5067,7.5226,7.4988,7.4988,688000.0
2012-11-13 14:15:00,9.46,9.47,9.45,9.47,315600.0,7.5067,7.5146,7.4988,7.5146,315600.0
2012-11-13 14:20:00,9.47,9.47,9.45,9.46,918000.0,7.5146,7.5146,7.4988,7.5067,918000.0
2012-11-13 14:25:00,9.46,9.47,9.45,9.45,860600.0,7.5067,7.5146,7.4988,7.4988,860600.0
2012-11-13 14:30:00,9.45,9.46,9.44,9.45,793200.0,7.4988,7.5067,7.4908,7.4988,793200.0
2012-11-13 14:35:00,9.45,9.46,9.43,9.44,1092700.0,7.4988,7.5067,7.4829,7.4908,1092700.0
2012-11-13 14:40:00,9.44,9.45,9.43,9.44,834700.0,7.4908,7.4988,7.4829,7.4908,834700.0
2012-11-13 14:45:00,9.44,9.45,9.42,9.43,1318900.0,7.4908,7.4988,7.475,7.4829,1318900.0
2012-11-13 14:50:00,9.43,9.44,9.42,9.43,948300.0,7.4829,7.4908,7.475,7.4829,948300.0
2012-11-13 14:55:00,9.43,9.44,9.41,9.42,1263800.0,7.4829,7.4908,7.467,7.475,1263800.0
2012-11-13 15:00:00,9.42,9.44,9.41,9.42,1042400.0,7.475,7.4908,7.467,7.475,1042400.0
2012-11-13 15:05:00,9.42,9.43,9.4,9.41,1401100.0,7.475,7.4829,7.4591,7.467,1401100.0
2012-11-13 15:10:00,9.4,9.41,9.39,9.41,1788000.0,7.4591,7.467,7.4512,7.467,1788000.0
2012-11-13 15:15:00,9.41,9.41,9.37,9.38,1004800.0,7.467,7.467,7.4353,7.4432,1004800.0
2012-11-13 15:20:00,9.37,9.4,9.35,9.36,2350300.0,7.4353,7.4591,7.4194,7.4274,2350300.0
2012-11-13 15:25:00,9.36,9.38,9.34,9.38,2985100.0,7.4274,7.4432,7.4115,7.4432,2985100.0
2012-11-13 15:30:00,9.37,9.38,9.36,9.38,1051700.0,7.4353,7.4432,7.4274,7.4432,1051700.0
2012-11-13 15:35:00,9.38,9.38,9.36,9.37,1640000.0,7.4432,7.4432,7.4274,7.4353,1640000.0
2012-11-13 15:40:00,9.37,9.37,9.34,9.34,2140900.0,7.4353,7.4353,7.4115,7.4115,2140900.0
2012-11-13 15:45:00,9.34,9.35,9.33,9.34,3210500.0,7.4115,7.4194,7.4035,7.4115,3210500.0
2012-11-13 15:50:00,9.34,9.36,9.33,9.34,3707800.0,7.4115,7.4274,7.4035,7.4115,3707800.0
2012-11-13 15:55:00,9.34,9.35,9.32,9.33,5172500.0,7.4115,7.4194,7.3956,7.4035,5172500.0
2012-11-14 09:30:00,9.38,9.42,9.37,9.41,3732600.0,7.4432,7.475,7.4353,7.467,3732600.0
2012-11-14 09:35:00,9.41,9.41,9.36,9.38,2613300.0,7.467,7.467,7.4274,7.4432,2613300.0
2012-11-14 09:40:00,9.38,9.38,9.31,9.33,4488600.0,7.4432,7.4432,7.3877,7.4035,4488600.0
2012-11-14 09:45:00,9.33,9.36,9.32,9.35,1820800.0,7.4035,7.4274,7.3956,7.4194,1820800.0
2012-11-14 09:50:00,9.36,9.36,9.32,9.35,2891500.0,7.4274,7.4274,7.3956,7.4194,2891500.0
2012-11-14 09:55:00,9.34,9.35,9.3,9.31,2843800.0,7.4115,7.4194,7.3797,7.3877,2843800.0
2012-11-14 10:00:00,9.31,9.33,9.3,9.3,1915600.0,7.3877,7.4035,7.3797,7.3797,1915600.0
2012-11-14 10:05:00,9.3,9.33,9.28,9.29,4321900.0,7.3797,7.4035,7.3639,7.3718,4321900.0
2012-11-14 10:10:00,9.29,9.31,9.28,9.29,2544400.0,7.3718,7.3877,7.3639,7.3718,2544400.0
2012-11-14 10:15:00,9.28,9.3,9.26,9.27,3754300.0,7.3639,7.3797,7.348,7.3559,3754300.0
2012-11-14 10:20:00,9.27,9.28,9.23,9.24,4780200.0,7.3559,7.3639,7.3242,7.3321,4780200.0
2012-11-14 10:25:00,9.24,9.24,9.2,9.2,3668500.0,7.3321,7.3321,7.3004,7.3004,3668500.0
2012-11-14 10:30:00,9.2,9.21,9.15,9.15,7812900.0,7.3004,7.3083,7.2607,7.2607,7812900.0
2012-11-14 10:35:00,9.16,9.19,9.15,9.18,3509100.0,7.2687,7.2925,7.2607,7.2845,3509100.0
2012-11-14 10:40:00,9.17,9.18,9.1,9.12,7664800.0,7.2766,7.2845,7.221,7.2369,7664800.0
2012-11-14 10:45:00,9.11,9.12,9.09,9.12,4533200.0,7.229,7.2369,7.2131,7.2369,4533200.0
2012-11-14 10:50:00,9.12,9.14,9.09,9.11,3480200.0,7.2369,7.2528,7.2131,7.229,3480200.0
2012-11-14 10:55:00,9.11,9.14,9.09,9.12,3111600.0,7.229,7.2528,7.2131,7.2369,3111600.0
2012-11-14 11:00:00,9.12,9.14,9.1,9.12,3240900.0,7.2369,7.2528,7.221,7.2369,3240900.0
2012-11-14 11:05:00,9.11,9.15,9.11,9.15,2340700.0,7.229,7.2607,7.229,7.2607,2340700.0
2012-11-14 11:10:00,9.14,9.16,9.12,9.15,2685400.0,7.2528,7.2687,7.2369,7.2607,2685400.0
2012-11-14 11:15:00,9.15,9.15,9.14,9.15,921500.0,7.2607,7.2607,7.2528,7.2607,921500.0
2012-11-14 11:20:00,9.14,9.15,9.11,9.12,1857100.0,7.2528,7.2607,7.229,7.2369,1857100.0
2012-11-14 11:25:00,9.12,9.16,9.12,9.15,1643300.0,7.2369,7.2687,7.2369,7.2607,1643300.0
2012-11-14 11:30:00,9.14,9.17,9.14,9.16,1798500.0,7.2528,7.2766,7.2528,7.2687,1798500.0
2012-11-14 11:35:00,9.16,9.16,9.12,9.14,4236800.0,7.2687,7.2687,7.2369,7.2528,4236800.0
2012-11-14 11:40:00,9.14,9.16,9.13,9.16,1844400.0,7.2528,7.2687,7.2448,7.2687,1844400.0
2012-11-14 11:45:00,9.16,9.17,9.15,9.17,1067000.0,7.2687,7.2766,7.2607,7.2766,1067000.0
2012-11-14 11:50:00,9.17,9.17,9.13,9.16,3337100.0,7.2766,7.2766,7.2448,7.2687,3337100.0
2012-11-14 11:55:00,9.15,9.16,9.14,9.15,1368000.0,7.2607,7.2687,7.2528,7.2607,1368000.0
2012-11-14 12:00:00,9.15,9.16,9.14,9.16,1372100.0,7.2607,7.2687,7.2528,7.2687,1372100.0
2012-11-14 12:05:00,9.15,9.16,9.13,9.13,1175800.0,7.2607,7.2687,7.2448,7.2448,1175800.0
2012-11-14 12:10:00,9.13,9.15,9.11,9.12,3010600.0,7.2448,7.2607,7.229,7.2369,3010600.0
2012-11-14 12:15:00,9.13,9.15,9.11,9.15,995300.0,7.2448,7.2607,7.229,7.2607,995300.0
2012-11-14 12:20:00,9.14,9.15,9.13,9.15,1124500.0,7.2528,7.2607,7.2448,7.2607,1124500.0
2012-11-14 12:25:00,9.14,9.17,9.14,9.17,1015800.0,7.2528,7.2766,7.2528,7.2766,1015800.0
2012-11-14 12:30:00,9.17,9.17,9.16,9.16,688000.0,7.2766,7.2766,7.2687,7.2687,688000.0
2012-11-14 12:35:00,9.16,9.17,9.15,9.16,1033300.0,7.2687,7.2766,7.2607,7.2687,1033300.0
2012-11-14 12:40:00,9.16,9.16,9.15,9.16,813300.0,7.2687,7.2687,7.2607,7.2687,813300.0
2012-11-14 12:45:00,9.16,9.16,9.15,9.16,665200.0,7.2687,7.2687,7.2607,7.2687,665200.0
2012-11-14 12:50:00,9.16,9.16,9.15,9.16,272100.0,7.2687,7.2687,7.2607,7.2687,272100.0
2012-11-14 12:55:00,9.16,9.16,9.13,9.13,1173800.0,7.2687,7.2687,7.2448,7.2448,1173800.0
2012-11-14 13:00:00,9.13,9.14,9.12,9.12,828700.0,7.2448,7.2528,7.2369,7.2369,828700.0
2012-11-14 13:05:00,9.13,9.13,9.12,9.13,330800.0,7.2448,7.2448,7.2369,7.2448,330800.0
2012-11-14 13:10:00,9.13,9.15,9.12,9.13,955300.0,7.2448,7.2607,7.2369,7.2448,955300.0
2012-11-14 13:15:00,9.13,9.15,9.13,9.15,868700.0,7.2448,7.2607,7.2448,7.2607,868700.0
2012-11-14 13:20:00,9.15,9.16,9.14,9.15,1199700.0,7.2607,7.2687,7.2528,7.2607,1199700.0
2012-11-14 13:25:00,9.15,9.17,9.14,9.14,1052600.0,7.2607,7.2766,7.2528,7.2528,1052600.0
2012-11-14 13:30:00,9.15,9.16,9.14,9.14,971700.0,7.2607,7.2687,7.2528,7.2528,971700.0
2012-11-14 13:35:00,9.14,9.17,9.14,9.16,1318700.0,7.2528,7.2766,7.2528,7.2687,1318700.0
2012-11-14 13:40:00,9.16,9.16,9.14,9.16,741600.0,7.2687,7.2687,7.2528,7.2687,741600.0
2012-11-14 13:45:00,9.15,9.17,9.14,9.17,878600.0,7.2607,7.2766,7.2528,7.2766,878600.0
2012-11-14 13:50:00,9.17,9.17,9.15,9.16,493200.0,7.2766,7.2766,7.2607,7.2687,493200.0
2012-11-14 13:55:00,9.16,9.17,9.15,9.17,987200.0,7.2687,7.2766,7.2607,7.2766,987200.0
2012-11-14 14:00:00,9.17,9.19,9.16,9.19,1668600.0,7.2766,7.2925,7.2687,7.2925,1668600.0
2012-11-14 14:05:00,9.18,9.2,9.17,9.18,952700.0,7.2845,7.3004,7.2766,7.2845,952700.0
2012-11-14 14:10:00,9.18,9.18,9.13,9.13,1617600.0,7.2845,7.2845,7.2448,7.2448,1617600.0
2012-11-14 14:15:00,9.14,9.15,9.13,9.13,649100.0,7.2528,7.2607,7.2448,7.2448,649100.0
2012-11-14 14:20:00,9.13,9.15,9.13,9.14,776100.0,7.2448,7.2607,7.2448,7.2528,776100.0
2012-11-14 14:25:00,9.15,9.16,9.14,9.15,693700.0,7.2607,7.2687,7.2528,7.2607,693700.0
2012-11-14 14:30:00,9.15,9.16,9.13,9.14,1337300.0,7.2607,7.2687,7.2448,7.2528,1337300.0
2012-11-14 14:35:00,9.14,9.14,9.12,9.13,1447500.0,7.2528,7.2528,7.2369,7.2448,1447500.0
2012-11-14 14:40:00,9.13,9.14,9.11,9.12,2010400.0,7.2448,7.2528,7.229,7.2369,2010400.0
2012-11-14 14:45:00,9.12,9.14,9.12,9.13,918000.0,7.2369,7.2528,7.2369,7.2448,918000.0
2012-11-14 14:50:00,9.13,9.14,9.12,9.13,570700.0,7.2448,7.2528,7.2369,7.2448,570700.0
2012-11-14 14:55:00,9.13,9.14,9.11,9.11,1032400.0,7.2448,7.2528,7.229,7.229,1032400.0
2012-11-14 15:00:00,9.12,9.12,9.1,9.1,1622700.0,7.2369,7.2369,7.221,7.221,1622700.0
2012-11-14 15:05:00,9.1,9.11,9.07,9.08,4682300.0,7.221,7.229,7.1972,7.2052,4682300.0
2012-11-14 15:10:00,9.08,9.1,9.07,9.09,2664500.0,7.2052,7.221,7.1972,7.2131,2664500.0
2012-11-14 15:15:00,9.09,9.09,9.06,9.07,2537000.0,7.2131,7.2131,7.1893,7.1972,2537000.0
2012-11-14 15:20:00,9.07,9.08,9.06,9.07,2079200.0,7.1972,7.2052,7.1893,7.1972,2079200.0
2012-11-14 15:25:00,9.07,9.08,9.06,9.07,2166800.0,7.1972,7.2052,7.1893,7.1972,2166800.0
2012-11-14 15:30:00,9.08,9.08,9.06,9.06,2314900.0,7.2052,7.2052,7.1893,7.1893,2314900.0
2012-11-14 15:35:00,9.07,9.08,9.06,9.07,2451200.0,7.1972,7.2052,7.1893,7.1972,2451200.0
2012-11-14 15:40:00,9.07,9.07,9.02,9.02,5007400.0,7.1972,7.1972,7.1576,7.1576,5007400.0
2012-11-14 15:45:00,9.03,9.03,8.96,8.97,10522900.0,7.1655,7.1655,7.1099,7.1179,10522900.0
2012-11-14 15:50:00,8.97,8.98,8.95,8.96,7951400.0,7.1179,7.1258,7.102,7.1099,7951400.0
2012-11-14 15:55:00,8.96,9.01,8.96,9.0,9914700.0,7.1099,7.1496,7.1099,7.1417,9914700.0
2012-11-15 09:30:00,9.03,9.09,9.02,9.08,5087500.0,7.1655,7.2131,7.1576,7.2052,5087500.0
2012-11-15 09:35:00,9.08,9.19,9.06,9.16,7018000.0,7.2052,7.2925,7.1893,7.2687,7018000.0
2012-11-15 09:40:00,9.16,9.17,9.12,9.13,3143200.0,7.2687,7.2766,7.2369,7.2448,3143200.0
2012-11-15 09:45:00,9.12,9.16,9.09,9.11,3386000.0,7.2369,7.2687,7.2131,7.229,3386000.0
2012-11-15 09:50:00,9.1,9.11,9.05,9.09,2781000.0,7.221,7.229,7.1814,7.2131,2781000.0
2012-11-15 09:55:00,9.09,9.11,9.07,9.11,2452000.0,7.2131,7.229,7.1972,7.229,2452000.0
2012-11-15 10:00:00,9.11,9.12,9.07,9.11,5294700.0,7.229,7.2369,7.1972,7.229,5294700.0
2012-11-15 10:05:00,9.1,9.16,9.1,9.13,3300900.0,7.221,7.2687,7.221,7.2448,3300900.0
2012-11-15 10:10:00,9.13,9.15,9.11,9.12,2423400.0,7.2448,7.2607,7.229,7.2369,2423400.0
2012-11-15 10:15:00,9.13,9.18,9.12,9.16,3380200.0,7.2448,7.2845,7.2369,7.2687,3380200.0
2012-11-15 10:20:00,9.17,9.17,9.13,9.15,2839700.0,7.2766,7.2766,7.2448,7.2607,2839700.0
2012-11-15 10:25:00,9.15,9.15,9.11,9.12,1625100.0,7.2607,7.2607,7.229,7.2369,1625100.0
2012-11-15 10:30:00,9.12,9.14,9.11,9.12,1460200.0,7.2369,7.2528,7.229,7.2369,1460200.0
2012-11-15 10:35:00,9.12,9.13,9.1,9.13,1322700.0,7.2369,7.2448,7.221,7.2448,1322700.0
2012-11-15 10:40:00,9.13,9.13,9.11,9.12,635800.0,7.2448,7.2448,7.229,7.2369,635800.0
2012-11-15 10:45:00,9.13,9.13,9.08,9.08,2157400.0,7.2448,7.2448,7.2052,7.2052,2157400.0
2012-11-15 10:50:00,9.08,9.11,9.08,9.09,1408400.0,7.2052,7.229,7.2052,7.2131,1408400.0
2012-11-15 10:55:00,9.09,9.1,9.07,9.07,1442300.0,7.2131,7.221,7.1972,7.1972,1442300.0
2012-11-15 11:00:00,9.07,9.1,9.06,9.1,1903400.0,7.1972,7.221,7.1893,7.221,1903400.0
2012-11-15 11:05:00,9.09,9.1,9.06,9.08,1755000.0,7.2131,7.221,7.1893,7.2052,1755000.0
2012-11-15 11:10:00,9.08,9.09,9.07,9.09,1439400.0,7.2052,7.2131,7.1972,7.2131,1439400.0
2012-11-15 11:15:00,9.09,9.1,9.05,9.05,1556500.0,7.2131,7.221,7.1814,7.1814,1556500.0
2012-11-15 11:20:00,9.05,9.08,9.05,9.07,1457500.0,7.1814,7.2052,7.1814,7.1972,1457500.0
2012-11-15 11:25:00,9.08,9.09,9.06,9.06,1472600.0,7.2052,7.2131,7.1893,7.1893,1472600.0
2012-11-15 11:30:00,9.06,9.09,9.06,9.08,804900.0,7.1893,7.2131,7.1893,7.2052,804900.0
2012-11-15 11:35:00,9.08,9.1,9.07,9.09,767400.0,7.2052,7.221,7.1972,7.2131,767400.0
2012-11-15 11:40:00,9.09,9.1,9.07,9.08,731300.0,7.2131,7.221,7.1972,7.2052,731300.0
2012-11-15 11:45:00,9.08,9.08,9.03,9.03,1647500.0,7.2052,7.2052,7.1655,7.1655,1647500.0
2012-11-15 11:50:00,9.03,9.07,9.03,9.06,1662600.0,7.1655,7.1972,7.1655,7.1893,1662600.0
2012-11-15 11:55:00,9.07,9.08,9.06,9.07,865000.0,7.1972,7.2052,7.1893,7.1972,865000.0
2012-11-15 12:00:00,9.08,9.08,9.06,9.07,824700.0,7.2052,7.2052,7.1893,7.1972,824700.0
2012-11-15 12:05:00,9.07,9.08,9.06,9.08,1437400.0,7.1972,7.2052,7.1893,7.2052,1437400.0
2012-11-15 12:10:00,9.08,9.08,9.07,9.08,604300.0,7.2052,7.2052,7.1972,7.2052,604300.0
2012-11-15 12:15:00,9.07,9.11,9.07,9.11,1523900.0,7.1972,7.229,7.1972,7.229,1523900.0
2012-11-15 12:20:00,9.11,9.12,9.09,9.1,1567000.0,7.229,7.2369,7.2131,7.221,1567000.0
2012-11-15 12:25:00,9.09,9.1,9.06,9.08,1120700.0,7.2131,7.221,7.1893,7.2052,1120700.0
2012-11-15 12:30:00,9.08,9.08,9.07,9.08,451900.0,7.2052,7.2052,7.1972,7.2052,451900.0
2012-11-15 12:35:00,9.08,9.11,9.08,9.11,619600.0,7.2052,7.229,7.2052,7.229,619600.0
2012-11-15 12:40:00,9.11,9.12,9.09,9.1,1077300.0,7.229,7.2369,7.2131,7.221,1077300.0
2012-11-15 12:45:00,9.1,9.11,9.09,9.11,1026900.0,7.221,7.229,7.2131,7.229,1026900.0
2012-11-15 12:50:00,9.1,9.11,9.09,9.1,1148300.0,7.221,7.229,7.2131,7.221,1148300.0
2012-11-15 12:55:00,9.1,9.11,9.08,9.1,586500.0,7.221,7.229,7.2052,7.221,586500.0
2012-11-15 13:00:00,9.1,9.11,9.09,9.09,694000.0,7.221,7.229,7.2131,7.2131,694000.0
2012-11-15 13:05:00,9.09,9.12,9.08,9.11,771200.0,7.2131,7.2369,7.2052,7.229,771200.0
2012-11-15 13:10:00,9.11,9.12,9.1,9.1,400300.0,7.229,7.2369,7.221,7.221,400300.0
2012-11-15 13:15:00,9.11,9.13,9.1,9.13,843600.0,7.229,7.2448,7.221,7.2448,843600.0
2012-11-15 13:20:00,9.12,9.15,9.12,9.15,1279700.0,7.2369,7.2607,7.2369,7.2607,1279700.0
2012-11-15 13:25:00,9.15,9.16,9.13,9.14,1569900.0,7.2607,7.2687,7.2448,7.2528,1569900.0
2012-11-15 13:30:00,9.14,9.16,9.13,9.15,971100.0,7.2528,7.2687,7.2448,7.2607,971100.0
2012-11-15 13:35:00,9.15,9.16,9.14,9.16,795000.0,7.2607,7.2687,7.2528,7.2687,795000.0
2012-11-15 13:40:00,9.16,9.16,9.14,9.15,1049300.0,7.2687,7.2687,7.2528,7.2607,1049300.0
2012-11-15 13:45:00,9.15,9.18,9.14,9.17,1662400.0,7.2607,7.2845,7.2528,7.2766,1662400.0
2012-11-15 13:50:00,9.18,9.2,9.17,9.2,2536200.0,7.2845,7.3004,7.2766,7.3004,2536200.0
2012-11-15 13:55:00,9.2,9.2,9.17,9.17,1131700.0,7.3004,7.3004,7.2766,7.2766,1131700.0
2012-11-15 14:00:00,9.17,9.18,9.16,9.17,1069900.0,7.2766,7.2845,7.2687,7.2766,1069900.0
2012-11-15 14:05:00,9.17,9.18,9.14,9.14,1503000.0,7.2766,7.2845,7.2528,7.2528,1503000.0
2012-11-15 14:10:00,9.15,9.17,9.14,9.16,1176800.0,7.2607,7.2766,7.2528,7.2687,1176800.0
2012-11-15 14:15:00,9.16,9.16,9.13,9.13,1286300.0,7.2687,7.2687,7.2448,7.2448,1286300.0
2012-11-15 14:20:00,9.13,9.14,9.12,9.14,1038200.0,7.2448,7.2528,7.2369,7.2528,1038200.0
2012-11-15 14:25:00,9.14,9.14,9.11,9.13,1016700.0,7.2528,7.2528,7.229,7.2448,1016700.0
2012-11-15 14:30:00,9.13,9.14,9.11,9.12,1001000.0,7.2448,7.2528,7.229,7.2369,1001000.0
2012-11-15 14:35:00,9.12,9.13,9.11,9.12,770700.0,7.2369,7.2448,7.229,7.2369,770700.0
2012-11-15 14:40:00,9.12,9.13,9.11,9.12,1404400.0,7.2369,7.2448,7.229,7.2369,1404400.0
2012-11-15 14:45:00,9.12,9.13,9.1,9.11,821700.0,7.2369,7.2448,7.221,7.229,821700.0
2012-11-15 14:50:00,9.11,9.13,9.1,9.12,1068000.0,7.229,7.2448,7.221,7.2369,1068000.0
2012-11-15 14:55:00,9.12,9.13,9.1,9.1,784300.0,7.2369,7.2448,7.221,7.221,784300.0
2012-11-15 15:00:00,9.1,9.11,9.06,9.07,2280600.0,7.221,7.229,7.1893,7.1972,2280600.0
2012-11-15 15:05:00,9.07,9.08,9.05,9.06,1645200.0,7.1972,7.2052,7.1814,7.1893,1645200.0
2012-11-15 15:10:00,9.07,9.08,9.05,9.06,1682700.0,7.1972,7.2052,7.1814,7.1893,1682700.0
2012-11-15 15:15:00,9.06,9.08,9.05,9.05,1174900.0,7.1893,7.2052,7.1814,7.1814,1174900.0
2012-11-15 15:20:00,9.05,9.06,9.05,9.05,1016100.0,7.1814,7.1893,7.1814,7.1814,1016100.0
2012-11-15 15:25:00,9.05,9.07,9.04,9.04,1510000.0,7.1814,7.1972,7.1734,7.1734,1510000.0
2012-11-15 15:30:00,9.05,9.07,9.04,9.04,1826800.0,7.1814,7.1972,7.1734,7.1734,1826800.0
2012-11-15 15:35:00,9.04,9.07,9.03,9.06,1906000.0,7.1734,7.1972,7.1655,7.1893,1906000.0
2012-11-15 15:40:00,9.07,9.12,9.06,9.09,2468900.0,7.1972,7.2369,7.1893,7.2131,2468900.0
2012-11-15 15:45:00,9.1,9.14,9.09,9.11,3210500.0,7.221,7.2528,7.2131,7.229,3210500.0
2012-11-15 15:50:00,9.11,9.12,9.09,9.09,3091200.0,7.229,7.2369,7.2131,7.2131,3091200.0
2012-11-15 15:55:00,9.09,9.11,9.09,9.09,4552000.0,7.2131,7.229,7.2131,7.2131,4552000.0
2012-11-16 09:30:00,9.12,9.14,9.08,9.11,10583600.0,7.2369,7.2528,7.2052,7.229,10583600.0
2012-11-16 09:35:00,9.11,9.19,9.1,9.18,2995100.0,7.229,7.2925,7.221,7.2845,2995100.0
2012-11-16 09:40:00,9.19,9.21,9.12,9.13,3379900.0,7.2925,7.3083,7.2369,7.2448,3379900.0
2012-11-16 09:45:00,9.13,9.14,9.1,9.12,2238700.0,7.2448,7.2528,7.221,7.2369,2238700.0
2012-11-16 09:50:00,9.11,9.12,9.1,9.11,1585800.0,7.229,7.2369,7.221,7.229,1585800.0
2012-11-16 09:55:00,9.11,9.13,9.08,9.12,2468800.0,7.229,7.2448,7.2052,7.2369,2468800.0
2012-11-16 10:00:00,9.12,9.13,9.07,9.07,3027700.0,7.2369,7.2448,7.1972,7.1972,3027700.0
2012-11-16 10:05:00,9.08,9.1,9.04,9.08,3700700.0,7.2052,7.221,7.1734,7.2052,3700700.0
2012-11-16 10:10:00,9.09,9.09,9.03,9.07,3946100.0,7.2131,7.2131,7.1655,7.1972,3946100.0
2012-11-16 10:15:00,9.08,9.1,9.06,9.08,3103400.0,7.2052,7.221,7.1893,7.2052,3103400.0
2012-11-16 10:20:00,9.08,9.09,9.07,9.08,1215300.0,7.2052,7.2131,7.1972,7.2052,1215300.0
2012-11-16 10:25:00,9.07,9.09,9.07,9.07,1317300.0,7.1972,7.2131,7.1972,7.1972,1317300.0
2012-11-16 10:30:00,9.07,9.09,9.06,9.08,1545600.0,7.1972,7.2131,7.1893,7.2052,1545600.0
2012-11-16 10:35:00,9.07,9.09,9.05,9.08,1340800.0,7.1972,7.2131,7.1814,7.2052,1340800.0
2012-11-16 10:40:00,9.08,9.09,9.07,9.08,1318300.0,7.2052,7.2131,7.1972,7.2052,1318300.0
2012-11-16 10:45:00,9.07,9.08,9.05,9.07,2029700.0,7.1972,7.2052,7.1814,7.1972,2029700.0
2012-11-16 10:50:00,9.06,9.07,9.03,9.04,2320000.0,7.1893,7.1972,7.1655,7.1734,2320000.0
2012-11-16 10:55:00,9.03,9.05,9.01,9.01,2930500.0,7.1655,7.1814,7.1496,7.1496,2930500.0
2012-11-16 11:00:00,9.01,9.04,8.98,9.03,3929800.0,7.1496,7.1734,7.1258,7.1655,3929800.0
2012-11-16 11:05:00,9.03,9.03,9.0,9.02,2149400.0,7.1655,7.1655,7.1417,7.1576,2149400.0
2012-11-16 11:10:00,9.02,9.02,9.0,9.02,1184500.0,7.1576,7.1576,7.1417,7.1576,1184500.0
2012-11-16 11:15:00,9.02,9.02,8.98,8.99,2873800.0,7.1576,7.1576,7.1258,7.1338,2873800.0
2012-11-16 11:20:00,8.98,9.0,8.98,8.99,1365500.0,7.1258,7.1417,7.1258,7.1338,1365500.0
2012-11-16 11:25:00,8.98,8.99,8.92,8.93,3702000.0,7.1258,7.1338,7.0782,7.0861,3702000.0
2012-11-16 11:30:00,8.93,8.95,8.93,8.95,2866500.0,7.0861,7.102,7.0861,7.102,2866500.0
2012-11-16 11:35:00,8.95,8.97,8.94,8.97,2287700.0,7.102,7.1179,7.0941,7.1179,2287700.0
2012-11-16 11:40:00,8.96,9.06,8.95,9.04,5748600.0,7.1099,7.1893,7.102,7.1734,5748600.0
2012-11-16 11:45:00,9.03,9.08,9.01,9.07,5344600.0,7.1655,7.2052,7.1496,7.1972,5344600.0
2012-11-16 11:50:00,9.07,9.1,9.06,9.08,5118500.0,7.1972,7.221,7.1893,7.2052,5118500.0
2012-11-16 11:55:00,9.08,9.11,9.07,9.1,3686300.0,7.2052,7.229,7.1972,7.221,3686300.0
2012-11-16 12:00:00,9.11,9.14,9.09,9.13,3948400.0,7.229,7.2528,7.2131,7.2448,3948400.0
2012-11-16 12:05:00,9.13,9.16,9.13,9.14,5283100.0,7.2448,7.2687,7.2448,7.2528,5283100.0
2012-11-16 12:10:00,9.14,9.17,9.13,9.13,3596100.0,7.2528,7.2766,7.2448,7.2448,3596100.0
2012-11-16 12:15:00,9.13,9.15,9.12,9.12,1999000.0,7.2448,7.2607,7.2369,7.2369,1999000.0
2012-11-16 12:20:00,9.13,9.13,9.1,9.12,2053000.0,7.2448,7.2448,7.221,7.2369,2053000.0
2012-11-16 12:25:00,9.12,9.14,9.11,9.13,1331600.0,7.2369,7.2528,7.229,7.2448,1331600.0
2012-11-16 12:30:00,9.13,9.17,9.12,9.16,2405000.0,7.2448,7.2766,7.2369,7.2687,2405000.0
2012-11-16 12:35:00,9.15,9.17,9.13,9.15,1158300.0,7.2607,7.2766,7.2448,7.2607,1158300.0
2012-11-16 12:40:00,9.15,9.16,9.13,9.13,1205200.0,7.2607,7.2687,7.2448,7.2448,1205200.0
2012-11-16 12:45:00,9.13,9.15,9.13,9.14,871100.0,7.2448,7.2607,7.2448,7.2528,871100.0
2012-11-16 12:50:00,9.14,9.15,9.1,9.12,2496000.0,7.2528,7.2607,7.221,7.2369,2496000.0
2012-11-16 12:55:00,9.12,9.13,9.11,9.11,560000.0,7.2369,7.2448,7.229,7.229,560000.0
2012-11-16 13:00:00,9.11,9.12,9.1,9.11,661500.0,7.229,7.2369,7.221,7.229,661500.0
2012-11-16 13:05:00,9.1,9.12,9.1,9.12,581400.0,7.221,7.2369,7.221,7.2369,581400.0
2012-11-16 13:10:00,9.12,9.12,9.09,9.1,780000.0,7.2369,7.2369,7.2131,7.221,780000.0
2012-11-16 13:15:00,9.1,9.1,9.06,9.06,1422200.0,7.221,7.221,7.1893,7.1893,1422200.0
2012-11-16 13:20:00,9.06,9.09,9.06,9.09,784900.0,7.1893,7.2131,7.1893,7.2131,784900.0
2012-11-16 13:25:00,9.09,9.1,9.08,9.1,393100.0,7.2131,7.221,7.2052,7.221,393100.0
2012-11-16 13:30:00,9.1,9.1,9.07,9.07,691300.0,7.221,7.221,7.1972,7.1972,691300.0
2012-11-16 13:35:00,9.08,9.1,9.07,9.09,964000.0,7.2052,7.221,7.1972,7.2131,964000.0
2012-11-16 13:40:00,9.09,9.1,9.08,9.09,414600.0,7.2131,7.221,7.2052,7.2131,414600.0
2012-11-16 13:45:00,9.09,9.1,9.08,9.1,2101900.0,7.2131,7.221,7.2052,7.221,2101900.0
2012-11-16 13:50:00,9.1,9.11,9.08,9.09,1794400.0,7.221,7.229,7.2052,7.2131,1794400.0
2012-11-16 13:55:00,9.09,9.1,9.08,9.09,998200.0,7.2131,7.221,7.2052,7.2131,998200.0
2012-11-16 14:00:00,9.09,9.1,9.07,9.09,1046300.0,7.2131,7.221,7.1972,7.2131,1046300.0
2012-11-16 14:05:00,9.09,9.09,9.08,9.09,459300.0,7.2131,7.2131,7.2052,7.2131,459300.0
2012-11-16 14:10:00,9.09,9.09,9.06,9.06,828500.0,7.2131,7.2131,7.1893,7.1893,828500.0
2012-11-16 14:15:00,9.07,9.08,9.05,9.08,683900.0,7.1972,7.2052,7.1814,7.2052,683900.0
2012-11-16 14:20:00,9.07,9.09,9.04,9.05,1809400.0,7.1972,7.2131,7.1734,7.1814,1809400.0
2012-11-16 14:25:00,9.04,9.06,9.04,9.05,939200.0,7.1734,7.1893,7.1734,7.1814,939200.0
2012-11-16 14:30:00,9.06,9.06,9.02,9.05,2180700.0,7.1893,7.1893,7.1576,7.1814,2180700.0
2012-11-16 14:35:00,9.04,9.05,9.03,9.05,1554000.0,7.1734,7.1814,7.1655,7.1814,1554000.0
2012-11-16 14:40:00,9.04,9.06,9.04,9.04,1406600.0,7.1734,7.1893,7.1734,7.1734,1406600.0
2012-11-16 14:45:00,9.04,9.06,9.04,9.05,365000.0,7.1734,7.1893,7.1734,7.1814,365000.0
2012-11-16 14:50:00,9.06,9.06,9.04,9.06,740100.0,7.1893,7.1893,7.1734,7.1893,740100.0
2012-11-16 14:55:00,9.05,9.07,9.05,9.05,897500.0,7.1814,7.1972,7.1814,7.1814,897500.0
2012-11-16 15:00:00,9.06,9.06,9.04,9.04,690900.0,7.1893,7.1893,7.1734,7.1734,690900.0
2012-11-16 15:05:00,9.04,9.07,9.04,9.07,774800.0,7.1734,7.1972,7.1734,7.1972,774800.0
2012-11-16 15:10:00,9.07,9.07,9.05,9.07,603300.0,7.1972,7.1972,7.1814,7.1972,603300.0
2012-11-16 15:15:00,9.07,9.08,9.06,9.07,1164500.0,7.1972,7.2052,7.1893,7.1972,1164500.0
2012-11-16 15:20:00,9.07,9.09,9.06,9.08,2105000.0,7.1972,7.2131,7.1893,7.2052,2105000.0
2012-11-16 15:25:00,9.08,9.09,9.07,9.08,1415600.0,7.2052,7.2131,7.1972,7.2052,1415600.0
2012-11-16 15:30:00,9.09,9.11,9.08,9.1,3235000.0,7.2131,7.229,7.2052,7.221,3235000.0
2012-11-16 15:35:00,9.1,9.1,9.08,9.1,1625300.0,7.221,7.221,7.2052,7.221,1625300.0
2012-11-16 15:40:00,9.1,9.12,9.09,9.12,2433400.0,7.221,7.2369,7.2131,7.2369,2433400.0
2012-11-16 15:45:00,9.12,9.12,9.09,9.1,2750400.0,7.2369,7.2369,7.2131,7.221,2750400.0
2012-11-16 15:50:00,9.09,9.11,9.09,9.09,3549400.0,7.2131,7.229,7.2131,7.2131,3549400.0
2012-11-16 15:55:00,9.1,9.13,9.09,9.11,6752300.0,7.221,7.2448,7.2131,7.229,6752300.0
2012-11-19 09:30:00,9.36,9.41,9.32,9.38,9276500.0,7.4274,7.467,7.3956,7.4432,9276500.0
2012-11-19 09:35:00,9.37,9.42,9.37,9.39,4990800.0,7.4353,7.475,7.4353,7.4512,4990800.0
2012-11-19 09:40:00,9.39,9.4,9.36,9.36,2362100.0,7.4512,7.4591,7.4274,7.4274,2362100.0
2012-11-19 09:45:00,9.37,9.41,9.35,9.41,3160500.0,7.4353,7.467,7.4194,7.467,3160500.0
2012-11-19 09:50:00,9.4,9.42,9.39,9.41,2721400.0,7.4591,7.475,7.4512,7.467,2721400.0
2012-11-19 09:55:00,9.4,9.43,9.4,9.41,2534200.0,7.4591,7.4829,7.4591,7.467,2534200.0
2012-11-19 10:00:00,9.41,9.43,9.4,9.41,3143100.0,7.467,7.4829,7.4591,7.467,3143100.0
2012-11-19 10:05:00,9.42,9.43,9.38,9.4,3612800.0,7.475,7.4829,7.4432,7.4591,3612800.0
2012-11-19 10:10:00,9.4,9.42,9.39,9.4,1658800.0,7.4591,7.475,7.4512,7.4591,1658800.0
2012-11-19 10:15:00,9.41,9.45,9.39,9.45,3282800.0,7.467,7.4988,7.4512,7.4988,3282800.0
2012-11-19 10:20:00,9.44,9.45,9.42,9.44,2630000.0,7.4908,7.4988,7.475,7.4908,2630000.0
2012-11-19 10:25:00,9.44,9.45,9.43,9.43,1635300.0,7.4908,7.4988,7.4829,7.4829,1635300.0
2012-11-19 10:30:00,9.44,9.45,9.42,9.43,2700700.0,7.4908,7.4988,7.475,7.4829,2700700.0
2012-11-19 10:35:00,9.43,9.47,9.43,9.45,3827000.0,7.4829,7.5146,7.4829,7.4988,3827000.0
2012-11-19 10:40:00,9.45,9.48,9.45,9.46,2051100.0,7.4988,7.5226,7.4988,7.5067,2051100.0
2012-11-19 10:45:00,9.46,9.49,9.46,9.47,1678300.0,7.5067,7.5305,7.5067,7.5146,1678300.0
2012-11-19 10:50:00,9.48,9.48,9.47,9.47,696100.0,7.5226,7.5226,7.5146,7.5146,696100.0
2012-11-19 10:55:00,9.47,9.48,9.47,9.47,1492700.0,7.5146,7.5226,7.5146,7.5146,1492700.0
2012-11-19 11:00:00,9.48,9.48,9.45,9.46,1770500.0,7.5226,7.5226,7.4988,7.5067,1770500.0
2012-11-19 11:05:00,9.46,9.48,9.45,9.47,2184500.0,7.5067,7.5226,7.4988,7.5146,2184500.0
2012-11-19 11:10:00,9.48,9.49,9.36,9.49,1620700.0,7.5226,7.5305,7.4274,7.5305,1620700.0
2012-11-19 11:15:00,9.49,9.49,9.48,9.48,1279700.0,7.5305,7.5305,7.5226,7.5226,1279700.0
2012-11-19 11:20:00,9.48,9.49,9.48,9.48,520600.0,7.5226,7.5305,7.5226,7.5226,520600.0
2012-11-19 11:25:00,9.49,9.49,9.48,9.48,686800.0,7.5305,7.5305,7.5226,7.5226,686800.0
2012-11-19 11:30:00,9.49,9.49,9.47,9.47,1217200.0,7.5305,7.5305,7.5146,7.5146,1217200.0
2012-11-19 11:35:00,9.47,9.49,9.47,9.47,1438500.0,7.5146,7.5305,7.5146,7.5146,1438500.0
2012-11-19 11:40:00,9.47,9.48,9.45,9.46,2026600.0,7.5146,7.5226,7.4988,7.5067,2026600.0
2012-11-19 11:45:00,9.46,9.48,9.45,9.47,1516000.0,7.5067,7.5226,7.4988,7.5146,1516000.0
2012-11-19 11:50:00,9.47,9.48,9.47,9.47,493800.0,7.5146,7.5226,7.5146,7.5146,493800.0
2012-11-19 11:55:00,9.48,9.48,9.47,9.47,634500.0,7.5226,7.5226,7.5146,7.5146,634500.0
2012-11-19 12:00:00,9.47,9.49,9.47,9.48,1582000.0,7.5146,7.5305,7.5146,7.5226,1582000.0
2012-11-19 12:05:00,9.47,9.49,9.47,9.49,1357900.0,7.5146,7.5305,7.5146,7.5305,1357900.0
2012-11-19 12:10:00,9.49,9.49,9.48,9.49,420700.0,7.5305,7.5305,7.5226,7.5305,420700.0
2012-11-19 12:15:00,9.49,9.49,9.48,9.48,569700.0,7.5305,7.5305,7.5226,7.5226,569700.0
2012-11-19 12:20:00,9.49,9.49,9.48,9.48,815600.0,7.5305,7.5305,7.5226,7.5226,815600.0
2012-11-19 12:25:00,9.48,9.49,9.47,9.47,775300.0,7.5226,7.5305,7.5146,7.5146,775300.0
2012-11-19 12:30:00,9.47,9.48,9.47,9.47,321400.0,7.5146,7.5226,7.5146,7.5146,321400.0
2012-11-19 12:35:00,9.47,9.48,9.47,9.47,566600.0,7.5146,7.5226,7.5146,7.5146,566600.0
2012-11-19 12:40:00,9.47,9.48,9.45,9.45,994500.0,7.5146,7.5226,7.4988,7.4988,994500.0
2012-11-19 12:45:00,9.45,9.46,9.43,9.44,1452700.0,7.4988,7.5067,7.4829,7.4908,1452700.0
2012-11-19 12:50:00,9.43,9.44,9.42,9.42,1149100.0,7.4829,7.4908,7.475,7.475,1149100.0
2012-11-19 12:55:00,9.42,9.44,9.41,9.43,1338900.0,7.475,7.4908,7.467,7.4829,1338900.0
2012-11-19 13:00:00,9.42,9.44,9.42,9.43,801000.0,7.475,7.4908,7.475,7.4829,801000.0
2012-11-19 13:05:00,9.44,9.45,9.43,9.43,1075800.0,7.4908,7.4988,7.4829,7.4829,1075800.0
2012-11-19 13:10:00,9.43,9.44,9.42,9.43,523300.0,7.4829,7.4908,7.475,7.4829,523300.0
2012-11-19 13:15:00,9.42,9.43,9.42,9.42,695600.0,7.475,7.4829,7.475,7.475,695600.0
2012-11-19 13:20:00,9.42,9.43,9.41,9.41,1324800.0,7.475,7.4829,7.467,7.467,1324800.0
2012-11-19 13:25:00,9.41,9.43,9.41,9.42,1229600.0,7.467,7.4829,7.467,7.475,1229600.0
2012-11-19 13:30:00,9.41,9.43,9.41,9.43,485500.0,7.467,7.4829,7.467,7.4829,485500.0
2012-11-19 13:35:00,9.43,9.43,9.41,9.41,832700.0,7.4829,7.4829,7.467,7.467,832700.0
2012-11-19 13:40:00,9.41,9.42,9.41,9.41,615500.0,7.467,7.475,7.467,7.467,615500.0
2012-11-19 13:45:00,9.41,9.42,9.39,9.39,1519100.0,7.467,7.475,7.4512,7.4512,1519100.0
2012-11-19 13:50:00,9.39,9.4,9.39,9.39,300400.0,7.4512,7.4591,7.4512,7.4512,300400.0
2012-11-19 13:55:00,9.4,9.4,9.39,9.39,420600.0,7.4591,7.4591,7.4512,7.4512,420600.0
2012-11-19 14:00:00,9.39,9.43,9.39,9.42,1644300.0,7.4512,7.4829,7.4512,7.475,1644300.0
2012-11-19 14:05:00,9.43,9.44,9.42,9.44,907200.0,7.4829,7.4908,7.475,7.4908,907200.0
2012-11-19 14:10:00,9.44,9.45,9.43,9.45,1913600.0,7.4908,7.4988,7.4829,7.4988,1913600.0
2012-11-19 14:15:00,9.45,9.45,9.44,9.44,1043300.0,7.4988,7.4988,7.4908,7.4908,1043300.0
2012-11-19 14:20:00,9.45,9.45,9.44,9.45,1038900.0,7.4988,7.4988,7.4908,7.4988,1038900.0
2012-11-19 14:25:00,9.45,9.45,9.44,9.45,221700.0,7.4988,7.4988,7.4908,7.4988,221700.0
2012-11-19 14:30:00,9.44,9.45,9.44,9.45,590800.0,7.4908,7.4988,7.4908,7.4988,590800.0
2012-11-19 14:35:00,9.44,9.45,9.43,9.44,1541700.0,7.4908,7.4988,7.4829,7.4908,1541700.0
2012-11-19 14:40:00,9.43,9.47,9.43,9.46,2002200.0,7.4829,7.5146,7.4829,7.5067,2002200.0
2012-11-19 14:45:00,9.46,9.49,9.46,9.49,1443400.0,7.5067,7.5305,7.5067,7.5305,1443400.0
2012-11-19 14:50:00,9.49,9.49,9.47,9.47,1130900.0,7.5305,7.5305,7.5146,7.5146,1130900.0
2012-11-19 14:55:00,9.47,9.48,9.47,9.47,509900.0,7.5146,7.5226,7.5146,7.5146,509900.0
2012-11-19 15:00:00,9.48,9.48,9.47,9.47,1073400.0,7.5226,7.5226,7.5146,7.5146,1073400.0
2012-11-19 15:05:00,9.48,9.48,9.46,9.46,522400.0,7.5226,7.5226,7.5067,7.5067,522400.0
2012-11-19 15:10:00,9.46,9.49,9.46,9.48,1949200.0,7.5067,7.5305,7.5067,7.5226,1949200.0
2012-11-19 15:15:00,9.48,9.48,9.47,9.47,795600.0,7.5226,7.5226,7.5146,7.5146,795600.0
2012-11-19 15:20:00,9.48,9.49,9.47,9.48,2441200.0,7.5226,7.5305,7.5146,7.5226,2441200.0
2012-11-19 15:25:00,9.48,9.48,9.46,9.46,1094200.0,7.5226,7.5226,7.5067,7.5067,1094200.0
2012-11-19 15:30:00,9.46,9.47,9.45,9.46,2536900.0,7.5067,7.5146,7.4988,7.5067,2536900.0
2012-11-19 15:35:00,9.46,9.47,9.46,9.47,1100400.0,7.5067,7.5146,7.5067,7.5146,1100400.0
2012-11-19 15:40:00,9.47,9.47,9.45,9.46,1940500.0,7.5146,7.5146,7.4988,7.5067,1940500.0
2012-11-19 15:45:00,9.45,9.47,9.45,9.46,2096600.0,7.4988,7.5146,7.4988,7.5067,2096600.0
2012-11-19 15:50:00,9.46,9.47,9.45,9.46,3984400.0,7.5067,7.5146,7.4988,7.5067,3984400.0
2012-11-19 15:55:00,9.47,9.49,9.46,9.49,8561900.0,7.5146,7.5305,7.5067,7.5305,8561900.0
2012-11-20 09:30:00,9.46,9.49,9.45,9.46,3389600.0,7.5067,7.5305,7.4988,7.5067,3389600.0
2012-11-20 09:35:00,9.46,9.49,9.42,9.49,2541400.0,7.5067,7.5305,7.475,7.5305,2541400.0
2012-11-20 09:40:00,9.49,9.5,9.47,9.48,2760900.0,7.5305,7.5384,7.5146,7.5226,2760900.0
2012-11-20 09:45:00,9.48,9.54,9.47,9.54,5867900.0,7.5226,7.5702,7.5146,7.5702,5867900.0
2012-11-20 09:50:00,9.54,9.55,9.52,9.55,3072600.0,7.5702,7.5781,7.5543,7.5781,3072600.0
2012-11-20 09:55:00,9.55,9.58,9.54,9.57,3241100.0,7.5781,7.6019,7.5702,7.594,3241100.0
2012-11-20 10:00:00,9.57,9.58,9.55,9.55,2631400.0,7.594,7.6019,7.5781,7.5781,2631400.0
2012-11-20 10:05:00,9.55,9.56,9.52,9.53,2187700.0,7.5781,7.5861,7.5543,7.5623,2187700.0
2012-11-20 10:10:00,9.53,9.57,9.53,9.57,1495200.0,7.5623,7.594,7.5623,7.594,1495200.0
2012-11-20 10:15:00,9.57,9.58,9.55,9.58,2521200.0,7.594,7.6019,7.5781,7.6019,2521200.0
2012-11-20 10:20:00,9.57,9.58,9.57,9.58,887100.0,7.594,7.6019,7.594,7.6019,887100.0
2012-11-20 10:25:00,9.57,9.58,9.56,9.58,1239400.0,7.594,7.6019,7.5861,7.6019,1239400.0
2012-11-20 10:30:00,9.58,9.59,9.57,9.59,1809300.0,7.6019,7.6099,7.594,7.6099,1809300.0
2012-11-20 10:35:00,9.59,9.59,9.57,9.58,1651000.0,7.6099,7.6099,7.594,7.6019,1651000.0
2012-11-20 10:40:00,9.58,9.59,9.57,9.58,1573600.0,7.6019,7.6099,7.594,7.6019,1573600.0
2012-11-20 10:45:00,9.58,9.6,9.57,9.59,3008600.0,7.6019,7.6178,7.594,7.6099,3008600.0
2012-11-20 10:50:00,9.59,9.59,9.54,9.55,1868100.0,7.6099,7.6099,7.5702,7.5781,1868100.0
2012-11-20 10:55:00,9.54,9.55,9.51,9.52,2627500.0,7.5702,7.5781,7.5464,7.5543,2627500.0
2012-11-20 11:00:00,9.51,9.53,9.49,9.52,2510000.0,7.5464,7.5623,7.5305,7.5543,2510000.0
2012-11-20 11:05:00,9.53,9.54,9.51,9.53,1186900.0,7.5623,7.5702,7.5464,7.5623,1186900.0
2012-11-20 11:10:00,9.53,9.54,9.52,9.54,632500.0,7.5623,7.5702,7.5543,7.5702,632500.0
2012-11-20 11:15:00,9.54,9.56,9.53,9.55,1094500.0,7.5702,7.5861,7.5623,7.5781,1094500.0
2012-11-20 11:20:00,9.54,9.57,9.54,9.56,1055300.0,7.5702,7.594,7.5702,7.5861,1055300.0
2012-11-20 11:25:00,9.56,9.58,9.56,9.58,1121600.0,7.5861,7.6019,7.5861,7.6019,1121600.0
2012-11-20 11:30:00,9.58,9.58,9.57,9.57,725500.0,7.6019,7.6019,7.594,7.594,725500.0
2012-11-20 11:35:00,9.58,9.58,9.56,9.57,784500.0,7.6019,7.6019,7.5861,7.594,784500.0
2012-11-20 11:40:00,9.56,9.58,9.56,9.58,894300.0,7.5861,7.6019,7.5861,7.6019,894300.0
2012-11-20 11:45:00,9.57,9.59,9.57,9.58,1807600.0,7.594,7.6099,7.594,7.6019,1807600.0
2012-11-20 11:50:00,9.59,9.62,9.58,9.62,4343300.0,7.6099,7.6337,7.6019,7.6337,4343300.0
2012-11-20 11:55:00,9.62,9.63,9.61,9.61,3539700.0,7.6337,7.6416,7.6257,7.6257,3539700.0
2012-11-20 12:00:00,9.62,9.68,9.61,9.66,4652300.0,7.6337,7.6813,7.6257,7.6654,4652300.0
2012-11-20 12:05:00,9.66,9.67,9.64,9.66,2134200.0,7.6654,7.6733,7.6495,7.6654,2134200.0
2012-11-20 12:10:00,9.66,9.66,9.64,9.65,898900.0,7.6654,7.6654,7.6495,7.6575,898900.0
2012-11-20 12:15:00,9.66,9.66,9.63,9.64,1623700.0,7.6654,7.6654,7.6416,7.6495,1623700.0
2012-11-20 12:20:00,9.64,9.65,9.64,9.64,898200.0,7.6495,7.6575,7.6495,7.6495,898200.0
2012-11-20 12:25:00,9.64,9.65,9.62,9.64,1897900.0,7.6495,7.6575,7.6337,7.6495,1897900.0
2012-11-20 12:30:00,9.63,9.64,9.62,9.62,911200.0,7.6416,7.6495,7.6337,7.6337,911200.0
2012-11-20 12:35:00,9.62,9.63,9.6,9.61,2733800.0,7.6337,7.6416,7.6178,7.6257,2733800.0
2012-11-20 12:40:00,9.61,9.62,9.6,9.62,1437000.0,7.6257,7.6337,7.6178,7.6337,1437000.0
2012-11-20 12:45:00,9.61,9.62,9.61,9.62,283800.0,7.6257,7.6337,7.6257,7.6337,283800.0
2012-11-20 12:50:00,9.61,9.62,9.61,9.61,364900.0,7.6257,7.6337,7.6257,7.6257,364900.0
2012-11-20 12:55:00,9.62,9.64,9.61,9.62,1549900.0,7.6337,7.6495,7.6257,7.6337,1549900.0
2012-11-20 13:00:00,9.61,9.62,9.58,9.59,1673400.0,7.6257,7.6337,7.6019,7.6099,1673400.0
2012-11-20 13:05:00,9.59,9.6,9.57,9.57,1150300.0,7.6099,7.6178,7.594,7.594,1150300.0
2012-11-20 13:10:00,9.57,9.58,9.54,9.56,2811500.0,7.594,7.6019,7.5702,7.5861,2811500.0
2012-11-20 13:15:00,9.56,9.59,9.56,9.58,1258600.0,7.5861,7.6099,7.5861,7.6019,1258600.0
2012-11-20 13:20:00,9.58,9.59,9.57,9.59,965300.0,7.6019,7.6099,7.594,7.6099,965300.0
2012-11-20 13:25:00,9.58,9.59,9.52,9.52,2831900.0,7.6019,7.6099,7.5543,7.5543,2831900.0
2012-11-20 13:30:00,9.53,9.54,9.52,9.54,983900.0,7.5623,7.5702,7.5543,7.5702,983900.0
2012-11-20 13:35:00,9.53,9.55,9.52,9.55,2045500.0,7.5623,7.5781,7.5543,7.5781,2045500.0
2012-11-20 13:40:00,9.54,9.56,9.52,9.52,1316000.0,7.5702,7.5861,7.5543,7.5543,1316000.0
2012-11-20 13:45:00,9.52,9.55,9.52,9.54,938400.0,7.5543,7.5781,7.5543,7.5702,938400.0
2012-11-20 13:50:00,9.54,9.55,9.54,9.55,597700.0,7.5702,7.5781,7.5702,7.5781,597700.0
2012-11-20 13:55:00,9.55,9.57,9.54,9.57,754800.0,7.5781,7.594,7.5702,7.594,754800.0
2012-11-20 14:00:00,9.57,9.57,9.54,9.54,785900.0,7.594,7.594,7.5702,7.5702,785900.0
2012-11-20 14:05:00,9.54,9.56,9.54,9.55,532100.0,7.5702,7.5861,7.5702,7.5781,532100.0
2012-11-20 14:10:00,9.55,9.58,9.55,9.58,981300.0,7.5781,7.6019,7.5781,7.6019,981300.0
2012-11-20 14:15:00,9.57,9.59,9.56,9.56,964500.0,7.594,7.6099,7.5861,7.5861,964500.0
2012-11-20 14:20:00,9.56,9.58,9.55,9.57,416400.0,7.5861,7.6019,7.5781,7.594,416400.0
2012-11-20 14:25:00,9.56,9.59,9.56,9.57,858600.0,7.5861,7.6099,7.5861,7.594,858600.0
2012-11-20 14:30:00,9.57,9.58,9.57,9.58,212700.0,7.594,7.6019,7.594,7.6019,212700.0
2012-11-20 14:35:00,9.58,9.58,9.56,9.56,517400.0,7.6019,7.6019,7.5861,7.5861,517400.0
2012-11-20 14:40:00,9.56,9.57,9.55,9.55,886100.0,7.5861,7.594,7.5781,7.5781,886100.0
2012-11-20 14:45:00,9.55,9.58,9.55,9.56,1001900.0,7.5781,7.6019,7.5781,7.5861,1001900.0
2012-11-20 14:50:00,9.56,9.59,9.56,9.58,722100.0,7.5861,7.6099,7.5861,7.6019,722100.0
2012-11-20 14:55:00,9.59,9.59,9.56,9.58,712900.0,7.6099,7.6099,7.5861,7.6019,712900.0
2012-11-20 15:00:00,9.58,9.61,9.57,9.59,1958900.0,7.6019,7.6257,7.594,7.6099,1958900.0
2012-11-20 15:05:00,9.58,9.6,9.58,9.59,567200.0,7.6019,7.6178,7.6019,7.6099,567200.0
2012-11-20 15:10:00,9.59,9.61,9.59,9.61,893000.0,7.6099,7.6257,7.6099,7.6257,893000.0
2012-11-20 15:15:00,9.6,9.61,9.59,9.59,1041500.0,7.6178,7.6257,7.6099,7.6099,1041500.0
2012-11-20 15:20:00,9.6,9.6,9.59,9.6,477900.0,7.6178,7.6178,7.6099,7.6178,477900.0
2012-11-20 15:25:00,9.6,9.6,9.57,9.58,1156900.0,7.6178,7.6178,7.594,7.6019,1156900.0
2012-11-20 15:30:00,9.58,9.6,9.57,9.59,2243900.0,7.6019,7.6178,7.594,7.6099,2243900.0
2012-11-20 15:35:00,9.6,9.6,9.59,9.6,594200.0,7.6178,7.6178,7.6099,7.6178,594200.0
2012-11-20 15:40:00,9.59,9.6,9.59,9.59,582900.0,7.6099,7.6178,7.6099,7.6099,582900.0
2012-11-20 15:45:00,9.6,9.61,9.58,9.6,2798000.0,7.6178,7.6257,7.6019,7.6178,2798000.0
2012-11-20 15:50:00,9.6,9.63,9.59,9.62,4430200.0,7.6178,7.6416,7.6099,7.6337,4430200.0
2012-11-20 15:55:00,9.62,9.64,9.62,9.64,6494200.0,7.6337,7.6495,7.6337,7.6495,6494200.0
2012-11-21 09:30:00,9.67,9.7,9.65,9.69,3309700.0,7.6733,7.6972,7.6575,7.6892,3309700.0
2012-11-21 09:35:00,9.69,9.71,9.67,9.71,3891700.0,7.6892,7.7051,7.6733,7.7051,3891700.0
2012-11-21 09:40:00,9.71,9.75,9.7,9.74,4282400.0,7.7051,7.7368,7.6972,7.7289,4282400.0
2012-11-21 09:45:00,9.74,9.75,9.72,9.73,2973100.0,7.7289,7.7368,7.713,7.721,2973100.0
2012-11-21 09:50:00,9.73,9.75,9.72,9.75,2018700.0,7.721,7.7368,7.713,7.7368,2018700.0
2012-11-21 09:55:00,9.75,9.76,9.73,9.75,4151000.0,7.7368,7.7448,7.721,7.7368,4151000.0
2012-11-21 10:00:00,9.75,9.75,9.71,9.71,3171100.0,7.7368,7.7368,7.7051,7.7051,3171100.0
2012-11-21 10:05:00,9.72,9.73,9.69,9.71,2993600.0,7.713,7.721,7.6892,7.7051,2993600.0
2012-11-21 10:10:00,9.71,9.74,9.71,9.73,1611800.0,7.7051,7.7289,7.7051,7.721,1611800.0
2012-11-21 10:15:00,9.72,9.75,9.72,9.73,1951400.0,7.713,7.7368,7.713,7.721,1951400.0
2012-11-21 10:20:00,9.74,9.76,9.73,9.75,3055000.0,7.7289,7.7448,7.721,7.7368,3055000.0
2012-11-21 10:25:00,9.75,9.75,9.73,9.75,1825800.0,7.7368,7.7368,7.721,7.7368,1825800.0
2012-11-21 10:30:00,9.74,9.75,9.74,9.75,937900.0,7.7289,7.7368,7.7289,7.7368,937900.0
2012-11-21 10:35:00,9.75,9.77,9.74,9.76,2998200.0,7.7368,7.7527,7.7289,7.7448,2998200.0
2012-11-21 10:40:00,9.76,9.76,9.72,9.73,2169600.0,7.7448,7.7448,7.713,7.721,2169600.0
2012-11-21 10:45:00,9.73,9.74,9.71,9.73,1140800.0,7.721,7.7289,7.7051,7.721,1140800.0
2012-11-21 10:50:00,9.72,9.73,9.72,9.72,998600.0,7.713,7.721,7.713,7.713,998600.0
2012-11-21 10:55:00,9.72,9.73,9.72,9.73,538400.0,7.713,7.721,7.713,7.721,538400.0
2012-11-21 11:00:00,9.73,9.73,9.71,9.71,985400.0,7.721,7.721,7.7051,7.7051,985400.0
2012-11-21 11:05:00,9.72,9.72,9.7,9.71,2326200.0,7.713,7.713,7.6972,7.7051,2326200.0
2012-11-21 11:10:00,9.71,9.73,9.71,9.72,1014100.0,7.7051,7.721,7.7051,7.713,1014100.0
2012-11-21 11:15:00,9.72,9.73,9.7,9.72,1798600.0,7.713,7.721,7.6972,7.713,1798600.0
2012-11-21 11:20:00,9.72,9.72,9.7,9.71,1137400.0,7.713,7.713,7.6972,7.7051,1137400.0
2012-11-21 11:25:00,9.71,9.73,9.7,9.73,1313600.0,7.7051,7.721,7.6972,7.721,1313600.0
2012-11-21 11:30:00,9.73,9.73,9.71,9.72,883900.0,7.721,7.721,7.7051,7.713,883900.0
2012-11-21 11:35:00,9.71,9.72,9.71,9.72,616900.0,7.7051,7.713,7.7051,7.713,616900.0
2012-11-21 11:40:00,9.71,9.72,9.71,9.71,924600.0,7.7051,7.713,7.7051,7.7051,924600.0
2012-11-21 11:45:00,9.72,9.72,9.63,9.66,3740300.0,7.713,7.713,7.6416,7.6654,3740300.0
2012-11-21 11:50:00,9.66,9.67,9.64,9.66,1750800.0,7.6654,7.6733,7.6495,7.6654,1750800.0
2012-11-21 11:55:00,9.65,9.69,9.65,9.69,1288500.0,7.6575,7.6892,7.6575,7.6892,1288500.0
2012-11-21 12:00:00,9.68,9.69,9.67,9.68,1131200.0,7.6813,7.6892,7.6733,7.6813,1131200.0
2012-11-21 12:05:00,9.68,9.69,9.66,9.66,1807800.0,7.6813,7.6892,7.6654,7.6654,1807800.0
2012-11-21 12:10:00,9.67,9.69,9.66,9.69,1102400.0,7.6733,7.6892,7.6654,7.6892,1102400.0
2012-11-21 12:15:00,9.69,9.69,9.67,9.69,923800.0,7.6892,7.6892,7.6733,7.6892,923800.0
2012-11-21 12:20:00,9.69,9.7,9.68,9.7,819800.0,7.6892,7.6972,7.6813,7.6972,819800.0
2012-11-21 12:25:00,9.7,9.7,9.69,9.7,707100.0,7.6972,7.6972,7.6892,7.6972,707100.0
2012-11-21 12:30:00,9.7,9.7,9.69,9.7,565400.0,7.6972,7.6972,7.6892,7.6972,565400.0
2012-11-21 12:35:00,9.69,9.72,9.69,9.71,1190100.0,7.6892,7.713,7.6892,7.7051,1190100.0
2012-11-21 12:40:00,9.7,9.72,9.7,9.71,617000.0,7.6972,7.713,7.6972,7.7051,617000.0
2012-11-21 12:45:00,9.72,9.73,9.71,9.72,1189300.0,7.713,7.721,7.7051,7.713,1189300.0
2012-11-21 12:50:00,9.72,9.73,9.71,9.72,1044600.0,7.713,7.721,7.7051,7.713,1044600.0
2012-11-21 12:55:00,9.72,9.73,9.71,9.72,812900.0,7.713,7.721,7.7051,7.713,812900.0
2012-11-21 13:00:00,9.72,9.73,9.72,9.72,614100.0,7.713,7.721,7.713,7.713,614100.0
2012-11-21 13:05:00,9.72,9.73,9.72,9.72,364600.0,7.713,7.721,7.713,7.713,364600.0
2012-11-21 13:10:00,9.72,9.73,9.71,9.72,820000.0,7.713,7.721,7.7051,7.713,820000.0
2012-11-21 13:15:00,9.72,9.73,9.72,9.72,411200.0,7.713,7.721,7.713,7.713,411200.0
2012-11-21 13:20:00,9.72,9.73,9.72,9.72,119500.0,7.713,7.721,7.713,7.713,119500.0
2012-11-21 13:25:00,9.72,9.73,9.72,9.72,137700.0,7.713,7.721,7.713,7.713,137700.0
2012-11-21 13:30:00,9.72,9.73,9.72,9.72,328100.0,7.713,7.721,7.713,7.713,328100.0
2012-11-21 13:35:00,9.72,9.74,9.72,9.73,1726700.0,7.713,7.7289,7.713,7.721,1726700.0
2012-11-21 13:40:00,9.74,9.74,9.73,9.73,279700.0,7.7289,7.7289,7.721,7.721,279700.0
2012-11-21 13:45:00,9.74,9.75,9.73,9.75,856700.0,7.7289,7.7368,7.721,7.7368,856700.0
2012-11-21 13:50:00,9.75,9.75,9.74,9.75,592300.0,7.7368,7.7368,7.7289,7.7368,592300.0
2012-11-21 13:55:00,9.75,9.75,9.73,9.74,1453100.0,7.7368,7.7368,7.721,7.7289,1453100.0
2012-11-21 14:00:00,9.74,9.75,9.74,9.74,272600.0,7.7289,7.7368,7.7289,7.7289,272600.0
2012-11-21 14:05:00,9.74,9.75,9.74,9.75,306300.0,7.7289,7.7368,7.7289,7.7368,306300.0
2012-11-21 14:10:00,9.74,9.76,9.74,9.75,4073800.0,7.7289,7.7448,7.7289,7.7368,4073800.0
2012-11-21 14:15:00,9.75,9.76,9.74,9.75,3613400.0,7.7368,7.7448,7.7289,7.7368,3613400.0
2012-11-21 14:20:00,9.75,9.75,9.74,9.75,320200.0,7.7368,7.7368,7.7289,7.7368,320200.0
2012-11-21 14:25:00,9.75,9.75,9.73,9.74,1276800.0,7.7368,7.7368,7.721,7.7289,1276800.0
2012-11-21 14:30:00,9.73,9.74,9.73,9.73,476300.0,7.721,7.7289,7.721,7.721,476300.0
2012-11-21 14:35:00,9.74,9.74,9.73,9.74,932200.0,7.7289,7.7289,7.721,7.7289,932200.0
2012-11-21 14:40:00,9.74,9.75,9.73,9.75,739500.0,7.7289,7.7368,7.721,7.7368,739500.0
2012-11-21 14:45:00,9.74,9.75,9.74,9.75,376500.0,7.7289,7.7368,7.7289,7.7368,376500.0
2012-11-21 14:50:00,9.74,9.75,9.74,9.75,369000.0,7.7289,7.7368,7.7289,7.7368,369000.0
2012-11-21 14:55:00,9.75,9.75,9.74,9.74,978600.0,7.7368,7.7368,7.7289,7.7289,978600.0
2012-11-21 15:00:00,9.74,9.75,9.74,9.74,863600.0,7.7289,7.7368,7.7289,7.7289,863600.0
2012-11-21 15:05:00,9.75,9.75,9.74,9.75,426000.0,7.7368,7.7368,7.7289,7.7368,426000.0
2012-11-21 15:10:00,9.75,9.76,9.74,9.75,3483900.0,7.7368,7.7448,7.7289,7.7368,3483900.0
2012-11-21 15:15:00,9.75,9.76,9.74,9.75,1279000.0,7.7368,7.7448,7.7289,7.7368,1279000.0
2012-11-21 15:20:00,9.75,9.76,9.74,9.76,1613200.0,7.7368,7.7448,7.7289,7.7448,1613200.0
2012-11-21 15:25:00,9.75,9.76,9.74,9.75,2386700.0,7.7368,7.7448,7.7289,7.7368,2386700.0
2012-11-21 15:30:00,9.75,9.76,9.73,9.75,1251500.0,7.7368,7.7448,7.721,7.7368,1251500.0
2012-11-21 15:35:00,9.74,9.75,9.73,9.75,1628500.0,7.7289,7.7368,7.721,7.7368,1628500.0
2012-11-21 15:40:00,9.75,9.75,9.74,9.74,770000.0,7.7368,7.7368,7.7289,7.7289,770000.0
2012-11-21 15:45:00,9.75,9.76,9.74,9.76,1464200.0,7.7368,7.7448,7.7289,7.7448,1464200.0
2012-11-21 15:50:00,9.75,9.77,9.75,9.76,3539900.0,7.7368,7.7527,7.7368,7.7448,3539900.0
2012-11-21 15:55:00,9.76,9.78,9.76,9.77,5967000.0,7.7448,7.7606,7.7448,7.7527,5967000.0
2012-11-23 09:30:00,9.84,9.85,9.81,9.83,2438900.0,7.8082,7.8162,7.7844,7.8003,2438900.0
2012-11-23 09:35:00,9.84,9.84,9.8,9.8,1089100.0,7.8082,7.8082,7.7765,7.7765,1089100.0
2012-11-23 09:40:00,9.8,9.83,9.8,9.83,1579100.0,7.7765,7.8003,7.7765,7.8003,1579100.0
2012-11-23 09:45:00,9.83,9.85,9.82,9.85,1509800.0,7.8003,7.8162,7.7924,7.8162,1509800.0
2012-11-23 09:50:00,9.84,9.86,9.84,9.86,1998000.0,7.8082,7.8241,7.8082,7.8241,1998000.0
2012-11-23 09:55:00,9.86,9.87,9.85,9.87,2291100.0,7.8241,7.8321,7.8162,7.8321,2291100.0
2012-11-23 10:00:00,9.87,9.88,9.86,9.87,2345900.0,7.8321,7.84,7.8241,7.8321,2345900.0
2012-11-23 10:05:00,9.88,9.88,9.87,9.87,1016200.0,7.84,7.84,7.8321,7.8321,1016200.0
2012-11-23 10:10:00,9.88,9.89,9.87,9.87,2066800.0,7.84,7.8479,7.8321,7.8321,2066800.0
2012-11-23 10:15:00,9.88,9.88,9.87,9.87,535400.0,7.84,7.84,7.8321,7.8321,535400.0
2012-11-23 10:20:00,9.88,9.88,9.87,9.87,862800.0,7.84,7.84,7.8321,7.8321,862800.0
2012-11-23 10:25:00,9.88,9.89,9.87,9.89,1607000.0,7.84,7.8479,7.8321,7.8479,1607000.0
2012-11-23 10:30:00,9.89,9.89,9.88,9.89,1264800.0,7.8479,7.8479,7.84,7.8479,1264800.0
2012-11-23 10:35:00,9.89,9.89,9.88,9.88,1316800.0,7.8479,7.8479,7.84,7.84,1316800.0
2012-11-23 10:40:00,9.88,9.89,9.88,9.88,951700.0,7.84,7.8479,7.84,7.84,951700.0
2012-11-23 10:45:00,9.89,9.9,9.88,9.88,1951000.0,7.8479,7.8559,7.84,7.84,1951000.0
2012-11-23 10:50:00,9.88,9.89,9.88,9.88,387700.0,7.84,7.8479,7.84,7.84,387700.0
2012-11-23 10:55:00,9.88,9.89,9.87,9.87,1440300.0,7.84,7.8479,7.8321,7.8321,1440300.0
2012-11-23 11:00:00,9.87,9.88,9.86,9.86,806100.0,7.8321,7.84,7.8241,7.8241,806100.0
2012-11-23 11:05:00,9.87,9.88,9.86,9.88,1337500.0,7.8321,7.84,7.8241,7.84,1337500.0
2012-11-23 11:10:00,9.87,9.88,9.87,9.88,376700.0,7.8321,7.84,7.8321,7.84,376700.0
2012-11-23 11:15:00,9.88,9.88,9.87,9.87,523600.0,7.84,7.84,7.8321,7.8321,523600.0
2012-11-23 11:20:00,9.88,9.88,9.87,9.88,480000.0,7.84,7.84,7.8321,7.84,480000.0
2012-11-23 11:25:00,9.88,9.88,9.86,9.87,946400.0,7.84,7.84,7.8241,7.8321,946400.0
2012-11-23 11:30:00,9.86,9.87,9.85,9.87,1672500.0,7.8241,7.8321,7.8162,7.8321,1672500.0
2012-11-23 11:35:00,9.86,9.87,9.86,9.86,327400.0,7.8241,7.8321,7.8241,7.8241,327400.0
2012-11-23 11:40:00,9.87,9.87,9.85,9.85,731200.0,7.8321,7.8321,7.8162,7.8162,731200.0
2012-11-23 11:45:00,9.85,9.86,9.85,9.85,567100.0,7.8162,7.8241,7.8162,7.8162,567100.0
2012-11-23 11:50:00,9.86,9.87,9.85,9.86,702300.0,7.8241,7.8321,7.8162,7.8241,702300.0
2012-11-23 11:55:00,9.87,9.87,9.86,9.86,339000.0,7.8321,7.8321,7.8241,7.8241,339000.0
2012-11-23 12:00:00,9.87,9.87,9.86,9.87,385900.0,7.8321,7.8321,7.8241,7.8321,385900.0
2012-11-23 12:05:00,9.87,9.87,9.86,9.87,609900.0,7.8321,7.8321,7.8241,7.8321,609900.0
2012-11-23 12:10:00,9.87,9.87,9.85,9.87,2075300.0,7.8321,7.8321,7.8162,7.8321,2075300.0
2012-11-23 12:15:00,9.87,9.87,9.86,9.87,475600.0,7.8321,7.8321,7.8241,7.8321,475600.0
2012-11-23 12:20:00,9.87,9.88,9.86,9.88,1137500.0,7.8321,7.84,7.8241,7.84,1137500.0
2012-11-23 12:25:00,9.88,9.88,9.87,9.88,742400.0,7.84,7.84,7.8321,7.84,742400.0
2012-11-23 12:30:00,9.88,9.88,9.87,9.88,696700.0,7.84,7.84,7.8321,7.84,696700.0
2012-11-23 12:35:00,9.88,9.89,9.87,9.88,1668500.0,7.84,7.8479,7.8321,7.84,1668500.0
2012-11-23 12:40:00,9.89,9.89,9.88,9.88,972800.0,7.8479,7.8479,7.84,7.84,972800.0
2012-11-23 12:45:00,9.88,9.89,9.88,9.88,1877600.0,7.84,7.8479,7.84,7.84,1877600.0
2012-11-23 12:50:00,9.89,9.9,9.88,9.9,2710100.0,7.8479,7.8559,7.84,7.8559,2710100.0
2012-11-23 12:55:00,9.9,9.9,9.89,9.9,5528700.0,7.8559,7.8559,7.8479,7.8559,5528700.0
2012-11-26 09:30:00,9.82,9.83,9.77,9.82,5190900.0,7.7924,7.8003,7.7527,7.7924,5190900.0
2012-11-26 09:35:00,9.81,9.84,9.77,9.8,3456900.0,7.7844,7.8082,7.7527,7.7765,3456900.0
2012-11-26 09:40:00,9.79,9.83,9.78,9.81,2248200.0,7.7686,7.8003,7.7606,7.7844,2248200.0
2012-11-26 09:45:00,9.81,9.83,9.8,9.81,2186200.0,7.7844,7.8003,7.7765,7.7844,2186200.0
2012-11-26 09:50:00,9.82,9.83,9.81,9.82,1779500.0,7.7924,7.8003,7.7844,7.7924,1779500.0
2012-11-26 09:55:00,9.82,9.85,9.8,9.83,2757300.0,7.7924,7.8162,7.7765,7.8003,2757300.0
2012-11-26 10:00:00,9.82,9.86,9.81,9.86,2733500.0,7.7924,7.8241,7.7844,7.8241,2733500.0
2012-11-26 10:05:00,9.86,9.87,9.84,9.84,2522600.0,7.8241,7.8321,7.8082,7.8082,2522600.0
2012-11-26 10:10:00,9.85,9.85,9.81,9.81,1726800.0,7.8162,7.8162,7.7844,7.7844,1726800.0
2012-11-26 10:15:00,9.81,9.83,9.8,9.83,2223900.0,7.7844,7.8003,7.7765,7.8003,2223900.0
2012-11-26 10:20:00,9.82,9.83,9.81,9.81,1100000.0,7.7924,7.8003,7.7844,7.7844,1100000.0
2012-11-26 10:25:00,9.81,9.82,9.81,9.82,385400.0,7.7844,7.7924,7.7844,7.7924,385400.0
2012-11-26 10:30:00,9.82,9.83,9.81,9.82,1478100.0,7.7924,7.8003,7.7844,7.7924,1478100.0
2012-11-26 10:35:00,9.81,9.82,9.81,9.82,679900.0,7.7844,7.7924,7.7844,7.7924,679900.0
2012-11-26 10:40:00,9.82,9.82,9.8,9.81,869000.0,7.7924,7.7924,7.7765,7.7844,869000.0
2012-11-26 10:45:00,9.8,9.82,9.8,9.81,840900.0,7.7765,7.7924,7.7765,7.7844,840900.0
2012-11-26 10:50:00,9.81,9.82,9.8,9.8,715300.0,7.7844,7.7924,7.7765,7.7765,715300.0
2012-11-26 10:55:00,9.8,9.81,9.76,9.78,2505100.0,7.7765,7.7844,7.7448,7.7606,2505100.0
2012-11-26 11:00:00,9.77,9.78,9.76,9.76,1244500.0,7.7527,7.7606,7.7448,7.7448,1244500.0
2012-11-26 11:05:00,9.76,9.78,9.75,9.77,1882200.0,7.7448,7.7606,7.7368,7.7527,1882200.0
2012-11-26 11:10:00,9.78,9.79,9.77,9.79,1391800.0,7.7606,7.7686,7.7527,7.7686,1391800.0
2012-11-26 11:15:00,9.79,9.79,9.78,9.78,585500.0,7.7686,7.7686,7.7606,7.7606,585500.0
2012-11-26 11:20:00,9.79,9.79,9.77,9.77,754300.0,7.7686,7.7686,7.7527,7.7527,754300.0
2012-11-26 11:25:00,9.77,9.79,9.77,9.78,1237300.0,7.7527,7.7686,7.7527,7.7606,1237300.0
2012-11-26 11:30:00,9.78,9.79,9.77,9.78,669100.0,7.7606,7.7686,7.7527,7.7606,669100.0
2012-11-26 11:35:00,9.79,9.79,9.77,9.78,1067400.0,7.7686,7.7686,7.7527,7.7606,1067400.0
2012-11-26 11:40:00,9.78,9.79,9.77,9.79,503600.0,7.7606,7.7686,7.7527,7.7686,503600.0
2012-11-26 11:45:00,9.79,9.79,9.78,9.79,416200.0,7.7686,7.7686,7.7606,7.7686,416200.0
2012-11-26 11:50:00,9.79,9.79,9.78,9.78,376500.0,7.7686,7.7686,7.7606,7.7606,376500.0
2012-11-26 11:55:00,9.78,9.79,9.78,9.79,391000.0,7.7606,7.7686,7.7606,7.7686,391000.0
2012-11-26 12:00:00,9.79,9.79,9.78,9.79,644400.0,7.7686,7.7686,7.7606,7.7686,644400.0
2012-11-26 12:05:00,9.79,9.8,9.78,9.79,748100.0,7.7686,7.7765,7.7606,7.7686,748100.0
2012-11-26 12:10:00,9.79,9.8,9.79,9.8,699800.0,7.7686,7.7765,7.7686,7.7765,699800.0
2012-11-26 12:15:00,9.8,9.81,9.79,9.79,1174900.0,7.7765,7.7844,7.7686,7.7686,1174900.0
2012-11-26 12:20:00,9.8,9.8,9.79,9.8,311300.0,7.7765,7.7765,7.7686,7.7765,311300.0
2012-11-26 12:25:00,9.79,9.8,9.79,9.79,444000.0,7.7686,7.7765,7.7686,7.7686,444000.0
2012-11-26 12:30:00,9.8,9.81,9.79,9.8,530700.0,7.7765,7.7844,7.7686,7.7765,530700.0
2012-11-26 12:35:00,9.81,9.83,9.8,9.83,1397600.0,7.7844,7.8003,7.7765,7.8003,1397600.0
2012-11-26 12:40:00,9.83,9.84,9.82,9.82,1172900.0,7.8003,7.8082,7.7924,7.7924,1172900.0
2012-11-26 12:45:00,9.82,9.84,9.82,9.84,658600.0,7.7924,7.8082,7.7924,7.8082,658600.0
2012-11-26 12:50:00,9.84,9.84,9.83,9.84,685800.0,7.8082,7.8082,7.8003,7.8082,685800.0
2012-11-26 12:55:00,9.84,9.84,9.83,9.83,542300.0,7.8082,7.8082,7.8003,7.8003,542300.0
2012-11-26 13:00:00,9.83,9.84,9.83,9.84,321400.0,7.8003,7.8082,7.8003,7.8082,321400.0
2012-11-26 13:05:00,9.84,9.84,9.83,9.84,339500.0,7.8082,7.8082,7.8003,7.8082,339500.0
2012-11-26 13:10:00,9.84,9.84,9.82,9.82,834400.0,7.8082,7.8082,7.7924,7.7924,834400.0
2012-11-26 13:15:00,9.83,9.84,9.82,9.84,422300.0,7.8003,7.8082,7.7924,7.8082,422300.0
2012-11-26 13:20:00,9.84,9.85,9.83,9.85,923400.0,7.8082,7.8162,7.8003,7.8162,923400.0
2012-11-26 13:25:00,9.85,9.85,9.84,9.85,953900.0,7.8162,7.8162,7.8082,7.8162,953900.0
2012-11-26 13:30:00,9.85,9.85,9.84,9.85,771000.0,7.8162,7.8162,7.8082,7.8162,771000.0
2012-11-26 13:35:00,9.85,9.85,9.84,9.84,425600.0,7.8162,7.8162,7.8082,7.8082,425600.0
2012-11-26 13:40:00,9.85,9.85,9.83,9.84,1525200.0,7.8162,7.8162,7.8003,7.8082,1525200.0
2012-11-26 13:45:00,9.84,9.84,9.82,9.83,842400.0,7.8082,7.8082,7.7924,7.8003,842400.0
2012-11-26 13:50:00,9.83,9.84,9.82,9.84,556300.0,7.8003,7.8082,7.7924,7.8082,556300.0
2012-11-26 13:55:00,9.84,9.84,9.83,9.84,261500.0,7.8082,7.8082,7.8003,7.8082,261500.0
2012-11-26 14:00:00,9.83,9.84,9.82,9.84,994300.0,7.8003,7.8082,7.7924,7.8082,994300.0
2012-11-26 14:05:00,9.84,9.85,9.83,9.85,531900.0,7.8082,7.8162,7.8003,7.8162,531900.0
2012-11-26 14:10:00,9.85,9.85,9.83,9.83,563300.0,7.8162,7.8162,7.8003,7.8003,563300.0
2012-11-26 14:15:00,9.84,9.85,9.83,9.84,924700.0,7.8082,7.8162,7.8003,7.8082,924700.0
2012-11-26 14:20:00,9.84,9.84,9.83,9.83,593200.0,7.8082,7.8082,7.8003,7.8003,593200.0
2012-11-26 14:25:00,9.83,9.84,9.82,9.83,873100.0,7.8003,7.8082,7.7924,7.8003,873100.0
2012-11-26 14:30:00,9.84,9.85,9.83,9.85,618900.0,7.8082,7.8162,7.8003,7.8162,618900.0
2012-11-26 14:35:00,9.85,9.85,9.84,9.84,754100.0,7.8162,7.8162,7.8082,7.8082,754100.0
2012-11-26 14:40:00,9.84,9.85,9.84,9.85,247600.0,7.8082,7.8162,7.8082,7.8162,247600.0
2012-11-26 14:45:00,9.85,9.86,9.83,9.85,2915000.0,7.8162,7.8241,7.8003,7.8162,2915000.0
2012-11-26 14:50:00,9.85,9.85,9.84,9.84,359800.0,7.8162,7.8162,7.8082,7.8082,359800.0
2012-11-26 14:55:00,9.84,9.86,9.84,9.85,833600.0,7.8082,7.8241,7.8082,7.8162,833600.0
2012-11-26 15:00:00,9.84,9.85,9.82,9.84,1051700.0,7.8082,7.8162,7.7924,7.8082,1051700.0
2012-11-26 15:05:00,9.83,9.84,9.82,9.83,532700.0,7.8003,7.8082,7.7924,7.8003,532700.0
2012-11-26 15:10:00,9.84,9.84,9.82,9.82,404400.0,7.8082,7.8082,7.7924,7.7924,404400.0
2012-11-26 15:15:00,9.82,9.83,9.8,9.82,1240100.0,7.7924,7.8003,7.7765,7.7924,1240100.0
2012-11-26 15:20:00,9.82,9.83,9.81,9.82,898200.0,7.7924,7.8003,7.7844,7.7924,898200.0
2012-11-26 15:25:00,9.83,9.83,9.81,9.82,842600.0,7.8003,7.8003,7.7844,7.7924,842600.0
2012-11-26 15:30:00,9.82,9.83,9.8,9.82,1105700.0,7.7924,7.8003,7.7765,7.7924,1105700.0
2012-11-26 15:35:00,9.82,9.82,9.79,9.81,1709300.0,7.7924,7.7924,7.7686,7.7844,1709300.0
2012-11-26 15:40:00,9.81,9.82,9.81,9.82,709700.0,7.7844,7.7924,7.7844,7.7924,709700.0
2012-11-26 15:45:00,9.81,9.83,9.81,9.83,1523500.0,7.7844,7.8003,7.7844,7.8003,1523500.0
2012-11-26 15:50:00,9.83,9.83,9.81,9.82,1384500.0,7.8003,7.8003,7.7844,7.7924,1384500.0
2012-11-26 15:55:00,9.82,9.85,9.81,9.84,5259600.0,7.7924,7.8162,7.7844,7.8082,5259600.0
2012-11-27 09:30:00,9.89,9.94,9.86,9.88,6712500.0,7.8479,7.8876,7.8241,7.84,6712500.0
2012-11-27 09:35:00,9.88,9.91,9.87,9.91,2361100.0,7.84,7.8638,7.8321,7.8638,2361100.0
2012-11-27 09:40:00,9.91,9.93,9.9,9.93,2949800.0,7.8638,7.8797,7.8559,7.8797,2949800.0
2012-11-27 09:45:00,9.93,9.95,9.9,9.95,5078300.0,7.8797,7.8955,7.8559,7.8955,5078300.0
2012-11-27 09:50:00,9.95,9.95,9.92,9.94,3486300.0,7.8955,7.8955,7.8717,7.8876,3486300.0
2012-11-27 09:55:00,9.94,9.94,9.92,9.93,1301600.0,7.8876,7.8876,7.8717,7.8797,1301600.0
2012-11-27 10:00:00,9.94,9.95,9.91,9.93,4838800.0,7.8876,7.8955,7.8638,7.8797,4838800.0
2012-11-27 10:05:00,9.93,9.94,9.91,9.93,2249000.0,7.8797,7.8876,7.8638,7.8797,2249000.0
2012-11-27 10:10:00,9.94,9.94,9.92,9.92,1799100.0,7.8876,7.8876,7.8717,7.8717,1799100.0
2012-11-27 10:15:00,9.92,9.93,9.88,9.89,4177500.0,7.8717,7.8797,7.84,7.8479,4177500.0
2012-11-27 10:20:00,9.89,9.91,9.88,9.88,2403600.0,7.8479,7.8638,7.84,7.84,2403600.0
2012-11-27 10:25:00,9.88,9.89,9.85,9.85,2702500.0,7.84,7.8479,7.8162,7.8162,2702500.0
2012-11-27 10:30:00,9.86,9.87,9.8,9.83,5373700.0,7.8241,7.8321,7.7765,7.8003,5373700.0
2012-11-27 10:35:00,9.83,9.84,9.81,9.84,2033400.0,7.8003,7.8082,7.7844,7.8082,2033400.0
2012-11-27 10:40:00,9.83,9.85,9.82,9.84,2536400.0,7.8003,7.8162,7.7924,7.8082,2536400.0
2012-11-27 10:45:00,9.84,9.87,9.83,9.86,1580800.0,7.8082,7.8321,7.8003,7.8241,1580800.0
2012-11-27 10:50:00,9.85,9.88,9.85,9.87,1910700.0,7.8162,7.84,7.8162,7.8321,1910700.0
2012-11-27 10:55:00,9.87,9.89,9.87,9.88,1630000.0,7.8321,7.8479,7.8321,7.84,1630000.0
2012-11-27 11:00:00,9.87,9.89,9.87,9.88,956400.0,7.8321,7.8479,7.8321,7.84,956400.0
2012-11-27 11:05:00,9.88,9.89,9.87,9.87,673800.0,7.84,7.8479,7.8321,7.8321,673800.0
2012-11-27 11:10:00,9.87,9.88,9.86,9.87,989200.0,7.8321,7.84,7.8241,7.8321,989200.0
2012-11-27 11:15:00,9.87,9.88,9.86,9.87,572400.0,7.8321,7.84,7.8241,7.8321,572400.0
2012-11-27 11:20:00,9.87,9.88,9.86,9.86,484900.0,7.8321,7.84,7.8241,7.8241,484900.0
2012-11-27 11:25:00,9.86,9.87,9.84,9.86,1389600.0,7.8241,7.8321,7.8082,7.8241,1389600.0
2012-11-27 11:30:00,9.86,9.87,9.84,9.85,1147100.0,7.8241,7.8321,7.8082,7.8162,1147100.0
2012-11-27 11:35:00,9.86,9.89,9.85,9.89,1429100.0,7.8241,7.8479,7.8162,7.8479,1429100.0
2012-11-27 11:40:00,9.88,9.89,9.87,9.88,1009300.0,7.84,7.8479,7.8321,7.84,1009300.0
2012-11-27 11:45:00,9.89,9.89,9.87,9.88,570700.0,7.8479,7.8479,7.8321,7.84,570700.0
2012-11-27 11:50:00,9.88,9.9,9.88,9.9,1247000.0,7.84,7.8559,7.84,7.8559,1247000.0
2012-11-27 11:55:00,9.9,9.91,9.89,9.89,1619100.0,7.8559,7.8638,7.8479,7.8479,1619100.0
2012-11-27 12:00:00,9.89,9.91,9.89,9.91,1287200.0,7.8479,7.8638,7.8479,7.8638,1287200.0
2012-11-27 12:05:00,9.91,9.91,9.9,9.91,482000.0,7.8638,7.8638,7.8559,7.8638,482000.0
2012-11-27 12:10:00,9.91,9.91,9.88,9.89,2180600.0,7.8638,7.8638,7.84,7.8479,2180600.0
2012-11-27 12:15:00,9.89,9.9,9.88,9.88,530500.0,7.8479,7.8559,7.84,7.84,530500.0
2012-11-27 12:20:00,9.88,9.89,9.87,9.88,904500.0,7.84,7.8479,7.8321,7.84,904500.0
2012-11-27 12:25:00,9.87,9.88,9.86,9.86,1378300.0,7.8321,7.84,7.8241,7.8241,1378300.0
2012-11-27 12:30:00,9.87,9.87,9.84,9.86,1787500.0,7.8321,7.8321,7.8082,7.8241,1787500.0
2012-11-27 12:35:00,9.85,9.87,9.85,9.87,664700.0,7.8162,7.8321,7.8162,7.8321,664700.0
2012-11-27 12:40:00,9.87,9.88,9.86,9.87,646700.0,7.8321,7.84,7.8241,7.8321,646700.0
2012-11-27 12:45:00,9.86,9.87,9.86,9.87,483200.0,7.8241,7.8321,7.8241,7.8321,483200.0
2012-11-27 12:50:00,9.87,9.87,9.85,9.85,931700.0,7.8321,7.8321,7.8162,7.8162,931700.0
2012-11-27 12:55:00,9.85,9.86,9.84,9.86,807100.0,7.8162,7.8241,7.8082,7.8241,807100.0
2012-11-27 13:00:00,9.86,9.86,9.83,9.85,1446400.0,7.8241,7.8241,7.8003,7.8162,1446400.0
2012-11-27 13:05:00,9.84,9.86,9.84,9.86,651600.0,7.8082,7.8241,7.8082,7.8241,651600.0
2012-11-27 13:10:00,9.85,9.86,9.84,9.85,591200.0,7.8162,7.8241,7.8082,7.8162,591200.0
2012-11-27 13:15:00,9.85,9.85,9.83,9.84,1500200.0,7.8162,7.8162,7.8003,7.8082,1500200.0
2012-11-27 13:20:00,9.84,9.85,9.83,9.83,1509300.0,7.8082,7.8162,7.8003,7.8003,1509300.0
2012-11-27 13:25:00,9.84,9.85,9.82,9.84,1452400.0,7.8082,7.8162,7.7924,7.8082,1452400.0
2012-11-27 13:30:00,9.83,9.84,9.82,9.83,902800.0,7.8003,7.8082,7.7924,7.8003,902800.0
2012-11-27 13:35:00,9.84,9.84,9.83,9.83,173000.0,7.8082,7.8082,7.8003,7.8003,173000.0
2012-11-27 13:40:00,9.83,9.84,9.83,9.84,929800.0,7.8003,7.8082,7.8003,7.8082,929800.0
2012-11-27 13:45:00,9.84,9.84,9.83,9.84,572100.0,7.8082,7.8082,7.8003,7.8082,572100.0
2012-11-27 13:50:00,9.84,9.84,9.83,9.83,258100.0,7.8082,7.8082,7.8003,7.8003,258100.0
2012-11-27 13:55:00,9.84,9.84,9.83,9.83,314600.0,7.8082,7.8082,7.8003,7.8003,314600.0
2012-11-27 14:00:00,9.83,9.84,9.81,9.82,1384600.0,7.8003,7.8082,7.7844,7.7924,1384600.0
2012-11-27 14:05:00,9.81,9.82,9.81,9.82,962500.0,7.7844,7.7924,7.7844,7.7924,962500.0
2012-11-27 14:10:00,9.81,9.83,9.81,9.83,1039500.0,7.7844,7.8003,7.7844,7.8003,1039500.0
2012-11-27 14:15:00,9.82,9.83,9.81,9.81,901600.0,7.7924,7.8003,7.7844,7.7844,901600.0
2012-11-27 14:20:00,9.81,9.82,9.77,9.77,3953500.0,7.7844,7.7924,7.7527,7.7527,3953500.0
2012-11-27 14:25:00,9.78,9.78,9.75,9.76,4529700.0,7.7606,7.7606,7.7368,7.7448,4529700.0
2012-11-27 14:30:00,9.77,9.78,9.73,9.74,2740100.0,7.7527,7.7606,7.721,7.7289,2740100.0
2012-11-27 14:35:00,9.74,9.75,9.72,9.74,2668700.0,7.7289,7.7368,7.713,7.7289,2668700.0
2012-11-27 14:40:00,9.74,9.76,9.72,9.73,1759100.0,7.7289,7.7448,7.713,7.721,1759100.0
2012-11-27 14:45:00,9.72,9.74,9.69,9.71,2781100.0,7.713,7.7289,7.6892,7.7051,2781100.0
2012-11-27 14:50:00,9.72,9.74,9.71,9.74,1490800.0,7.713,7.7289,7.7051,7.7289,1490800.0
2012-11-27 14:55:00,9.74,9.75,9.73,9.73,1784300.0,7.7289,7.7368,7.721,7.721,1784300.0
2012-11-27 15:00:00,9.73,9.75,9.73,9.74,784100.0,7.721,7.7368,7.721,7.7289,784100.0
2012-11-27 15:05:00,9.74,9.75,9.72,9.75,1688000.0,7.7289,7.7368,7.713,7.7368,1688000.0
2012-11-27 15:10:00,9.75,9.76,9.73,9.75,1708300.0,7.7368,7.7448,7.721,7.7368,1708300.0
2012-11-27 15:15:00,9.75,9.75,9.72,9.73,995800.0,7.7368,7.7368,7.713,7.721,995800.0
2012-11-27 15:20:00,9.74,9.74,9.72,9.74,1057400.0,7.7289,7.7289,7.713,7.7289,1057400.0
2012-11-27 15:25:00,9.74,9.74,9.73,9.74,665600.0,7.7289,7.7289,7.721,7.7289,665600.0
2012-11-27 15:30:00,9.74,9.75,9.7,9.7,2489600.0,7.7289,7.7368,7.6972,7.6972,2489600.0
2012-11-27 15:35:00,9.7,9.71,9.66,9.67,3641700.0,7.6972,7.7051,7.6654,7.6733,3641700.0
2012-11-27 15:40:00,9.68,9.7,9.67,9.7,1811000.0,7.6813,7.6972,7.6733,7.6972,1811000.0
2012-11-27 15:45:00,9.69,9.7,9.68,9.68,1795800.0,7.6892,7.6972,7.6813,7.6813,1795800.0
2012-11-27 15:50:00,9.69,9.7,9.68,9.68,2293700.0,7.6892,7.6972,7.6813,7.6813,2293700.0
2012-11-27 15:55:00,9.69,9.69,9.66,9.66,6499100.0,7.6892,7.6892,7.6654,7.6654,6499100.0
2012-11-28 09:30:00,9.56,9.58,9.55,9.57,4016200.0,7.5861,7.6019,7.5781,7.594,4016200.0
2012-11-28 09:35:00,9.57,9.6,9.54,9.54,2784800.0,7.594,7.6178,7.5702,7.5702,2784800.0
2012-11-28 09:40:00,9.54,9.55,9.52,9.52,2616200.0,7.5702,7.5781,7.5543,7.5543,2616200.0
2012-11-28 09:45:00,9.53,9.54,9.51,9.52,3858300.0,7.5623,7.5702,7.5464,7.5543,3858300.0
2012-11-28 09:50:00,9.53,9.53,9.49,9.52,5143000.0,7.5623,7.5623,7.5305,7.5543,5143000.0
2012-11-28 09:55:00,9.52,9.53,9.5,9.53,2390000.0,7.5543,7.5623,7.5384,7.5623,2390000.0
2012-11-28 10:00:00,9.53,9.53,9.41,9.43,7124800.0,7.5623,7.5623,7.467,7.4829,7124800.0
2012-11-28 10:05:00,9.43,9.45,9.38,9.39,5810600.0,7.4829,7.4988,7.4432,7.4512,5810600.0
2012-11-28 10:10:00,9.39,9.42,9.39,9.41,3694100.0,7.4512,7.475,7.4512,7.467,3694100.0
2012-11-28 10:15:00,9.42,9.46,9.41,9.46,3849500.0,7.475,7.5067,7.467,7.5067,3849500.0
2012-11-28 10:20:00,9.46,9.52,9.45,9.5,3461900.0,7.5067,7.5543,7.4988,7.5384,3461900.0
2012-11-28 10:25:00,9.51,9.52,9.48,9.51,5390500.0,7.5464,7.5543,7.5226,7.5464,5390500.0
2012-11-28 10:30:00,9.51,9.52,9.49,9.49,1790800.0,7.5464,7.5543,7.5305,7.5305,1790800.0
2012-11-28 10:35:00,9.5,9.57,9.49,9.54,3517400.0,7.5384,7.594,7.5305,7.5702,3517400.0
2012-11-28 10:40:00,9.54,9.56,9.53,9.55,1422100.0,7.5702,7.5861,7.5623,7.5781,1422100.0
2012-11-28 10:45:00,9.55,9.59,9.54,9.57,2660300.0,7.5781,7.6099,7.5702,7.594,2660300.0
2012-11-28 10:50:00,9.57,9.57,9.54,9.55,1801900.0,7.594,7.594,7.5702,7.5781,1801900.0
2012-11-28 10:55:00,9.55,9.57,9.54,9.55,1250900.0,7.5781,7.594,7.5702,7.5781,1250900.0
2012-11-28 11:00:00,9.55,9.57,9.55,9.55,1467800.0,7.5781,7.594,7.5781,7.5781,1467800.0
2012-11-28 11:05:00,9.55,9.57,9.54,9.56,1566400.0,7.5781,7.594,7.5702,7.5861,1566400.0
2012-11-28 11:10:00,9.57,9.61,9.56,9.59,3111900.0,7.594,7.6257,7.5861,7.6099,3111900.0
2012-11-28 11:15:00,9.59,9.63,9.58,9.63,2264100.0,7.6099,7.6416,7.6019,7.6416,2264100.0
2012-11-28 11:20:00,9.63,9.64,9.6,9.6,1938800.0,7.6416,7.6495,7.6178,7.6178,1938800.0
2012-11-28 11:25:00,9.6,9.61,9.6,9.61,454000.0,7.6178,7.6257,7.6178,7.6257,454000.0
2012-11-28 11:30:00,9.61,9.62,9.56,9.57,2018200.0,7.6257,7.6337,7.5861,7.594,2018200.0
2012-11-28 11:35:00,9.58,9.6,9.57,9.6,856400.0,7.6019,7.6178,7.594,7.6178,856400.0
2012-11-28 11:40:00,9.6,9.6,9.57,9.6,972100.0,7.6178,7.6178,7.594,7.6178,972100.0
2012-11-28 11:45:00,9.59,9.6,9.59,9.6,651400.0,7.6099,7.6178,7.6099,7.6178,651400.0
2012-11-28 11:50:00,9.59,9.61,9.58,9.58,913500.0,7.6099,7.6257,7.6019,7.6019,913500.0
2012-11-28 11:55:00,9.59,9.6,9.57,9.57,854400.0,7.6099,7.6178,7.594,7.594,854400.0
2012-11-28 12:00:00,9.57,9.59,9.55,9.55,1517800.0,7.594,7.6099,7.5781,7.5781,1517800.0
2012-11-28 12:05:00,9.55,9.56,9.53,9.55,1847300.0,7.5781,7.5861,7.5623,7.5781,1847300.0
2012-11-28 12:10:00,9.55,9.61,9.54,9.59,2131300.0,7.5781,7.6257,7.5702,7.6099,2131300.0
2012-11-28 12:15:00,9.59,9.65,9.59,9.64,3114700.0,7.6099,7.6575,7.6099,7.6495,3114700.0
2012-11-28 12:20:00,9.64,9.65,9.62,9.65,1064000.0,7.6495,7.6575,7.6337,7.6575,1064000.0
2012-11-28 12:25:00,9.64,9.67,9.64,9.65,1889400.0,7.6495,7.6733,7.6495,7.6575,1889400.0
2012-11-28 12:30:00,9.65,9.68,9.65,9.68,1285500.0,7.6575,7.6813,7.6575,7.6813,1285500.0
2012-11-28 12:35:00,9.68,9.69,9.67,9.68,1601100.0,7.6813,7.6892,7.6733,7.6813,1601100.0
2012-11-28 12:40:00,9.69,9.69,9.67,9.68,1489300.0,7.6892,7.6892,7.6733,7.6813,1489300.0
2012-11-28 12:45:00,9.67,9.68,9.66,9.67,1147700.0,7.6733,7.6813,7.6654,7.6733,1147700.0
2012-11-28 12:50:00,9.66,9.68,9.66,9.68,723500.0,7.6654,7.6813,7.6654,7.6813,723500.0
2012-11-28 12:55:00,9.68,9.7,9.67,9.68,1881000.0,7.6813,7.6972,7.6733,7.6813,1881000.0
2012-11-28 13:00:00,9.68,9.69,9.66,9.66,1393700.0,7.6813,7.6892,7.6654,7.6654,1393700.0
2012-11-28 13:05:00,9.66,9.67,9.66,9.66,727900.0,7.6654,7.6733,7.6654,7.6654,727900.0
2012-11-28 13:10:00,9.66,9.69,9.66,9.68,1447000.0,7.6654,7.6892,7.6654,7.6813,1447000.0
2012-11-28 13:15:00,9.68,9.68,9.67,9.67,592300.0,7.6813,7.6813,7.6733,7.6733,592300.0
2012-11-28 13:20:00,9.67,9.68,9.66,9.68,817700.0,7.6733,7.6813,7.6654,7.6813,817700.0
2012-11-28 13:25:00,9.68,9.68,9.67,9.68,465700.0,7.6813,7.6813,7.6733,7.6813,465700.0
2012-11-28 13:30:00,9.68,9.7,9.67,9.69,944100.0,7.6813,7.6972,7.6733,7.6892,944100.0
2012-11-28 13:35:00,9.69,9.72,9.68,9.71,1380700.0,7.6892,7.713,7.6813,7.7051,1380700.0
2012-11-28 13:40:00,9.71,9.72,9.7,9.71,1105700.0,7.7051,7.713,7.6972,7.7051,1105700.0
2012-11-28 13:45:00,9.72,9.72,9.7,9.7,414000.0,7.713,7.713,7.6972,7.6972,414000.0
2012-11-28 13:50:00,9.71,9.71,9.7,9.7,326200.0,7.7051,7.7051,7.6972,7.6972,326200.0
2012-11-28 13:55:00,9.7,9.71,9.67,9.69,1742500.0,7.6972,7.7051,7.6733,7.6892,1742500.0
2012-11-28 14:00:00,9.69,9.71,9.69,9.69,669800.0,7.6892,7.7051,7.6892,7.6892,669800.0
2012-11-28 14:05:00,9.69,9.69,9.67,9.69,1418700.0,7.6892,7.6892,7.6733,7.6892,1418700.0
2012-11-28 14:10:00,9.69,9.69,9.67,9.67,414800.0,7.6892,7.6892,7.6733,7.6733,414800.0
2012-11-28 14:15:00,9.67,9.68,9.66,9.66,533000.0,7.6733,7.6813,7.6654,7.6654,533000.0
2012-11-28 14:20:00,9.67,9.67,9.65,9.66,767000.0,7.6733,7.6733,7.6575,7.6654,767000.0
2012-11-28 14:25:00,9.67,9.67,9.66,9.66,343400.0,7.6733,7.6733,7.6654,7.6654,343400.0
2012-11-28 14:30:00,9.66,9.69,9.66,9.68,1082300.0,7.6654,7.6892,7.6654,7.6813,1082300.0
2012-11-28 14:35:00,9.68,9.71,9.68,9.69,1319600.0,7.6813,7.7051,7.6813,7.6892,1319600.0
2012-11-28 14:40:00,9.7,9.72,9.69,9.71,1254600.0,7.6972,7.713,7.6892,7.7051,1254600.0
2012-11-28 14:45:00,9.71,9.72,9.69,9.7,706200.0,7.7051,7.713,7.6892,7.6972,706200.0
2012-11-28 14:50:00,9.7,9.71,9.69,9.69,598700.0,7.6972,7.7051,7.6892,7.6892,598700.0
2012-11-28 14:55:00,9.69,9.71,9.69,9.7,707200.0,7.6892,7.7051,7.6892,7.6972,707200.0
2012-11-28 15:00:00,9.7,9.71,9.7,9.7,428000.0,7.6972,7.7051,7.6972,7.6972,428000.0
2012-11-28 15:05:00,9.7,9.73,9.7,9.73,1393800.0,7.6972,7.721,7.6972,7.721,1393800.0
2012-11-28 15:10:00,9.73,9.73,9.71,9.72,779200.0,7.721,7.721,7.7051,7.713,779200.0
2012-11-28 15:15:00,9.71,9.73,9.71,9.72,815900.0,7.7051,7.721,7.7051,7.713,815900.0
2012-11-28 15:20:00,9.71,9.72,9.71,9.72,1077800.0,7.7051,7.713,7.7051,7.713,1077800.0
2012-11-28 15:25:00,9.72,9.74,9.71,9.74,1589900.0,7.713,7.7289,7.7051,7.7289,1589900.0
2012-11-28 15:30:00,9.74,9.76,9.73,9.76,2913000.0,7.7289,7.7448,7.721,7.7448,2913000.0
2012-11-28 15:35:00,9.76,9.76,9.73,9.74,2311700.0,7.7448,7.7448,7.721,7.7289,2311700.0
2012-11-28 15:40:00,9.74,9.74,9.72,9.74,1132500.0,7.7289,7.7289,7.713,7.7289,1132500.0
2012-11-28 15:45:00,9.74,9.75,9.73,9.74,1809900.0,7.7289,7.7368,7.721,7.7289,1809900.0
2012-11-28 15:50:00,9.74,9.76,9.74,9.75,2145900.0,7.7289,7.7448,7.7289,7.7368,2145900.0
2012-11-28 15:55:00,9.76,9.76,9.73,9.75,4716700.0,7.7448,7.7448,7.721,7.7368,4716700.0
2012-11-29 09:30:00,9.84,9.88,9.82,9.87,4121900.0,7.8082,7.84,7.7924,7.8321,4121900.0
2012-11-29 09:35:00,9.87,9.88,9.85,9.86,2759600.0,7.8321,7.84,7.8162,7.8241,2759600.0
2012-11-29 09:40:00,9.85,9.86,9.83,9.85,1792300.0,7.8162,7.8241,7.8003,7.8162,1792300.0
2012-11-29 09:45:00,9.86,9.86,9.8,9.83,2679800.0,7.8241,7.8241,7.7765,7.8003,2679800.0
2012-11-29 09:50:00,9.83,9.84,9.81,9.84,1968400.0,7.8003,7.8082,7.7844,7.8082,1968400.0
2012-11-29 09:55:00,9.84,9.84,9.81,9.82,2007000.0,7.8082,7.8082,7.7844,7.7924,2007000.0
2012-11-29 10:00:00,9.82,9.86,9.81,9.84,3339700.0,7.7924,7.8241,7.7844,7.8082,3339700.0
2012-11-29 10:05:00,9.84,9.86,9.8,9.8,3739700.0,7.8082,7.8241,7.7765,7.7765,3739700.0
2012-11-29 10:10:00,9.8,9.82,9.76,9.81,3126600.0,7.7765,7.7924,7.7448,7.7844,3126600.0
2012-11-29 10:15:00,9.81,9.84,9.81,9.83,2621800.0,7.7844,7.8082,7.7844,7.8003,2621800.0
2012-11-29 10:20:00,9.83,9.85,9.83,9.84,3337900.0,7.8003,7.8162,7.8003,7.8082,3337900.0
2012-11-29 10:25:00,9.85,9.86,9.83,9.83,2847500.0,7.8162,7.8241,7.8003,7.8003,2847500.0
2012-11-29 10:30:00,9.83,9.84,9.82,9.84,1969200.0,7.8003,7.8082,7.7924,7.8082,1969200.0
2012-11-29 10:35:00,9.84,9.84,9.82,9.83,1702100.0,7.8082,7.8082,7.7924,7.8003,1702100.0
2012-11-29 10:40:00,9.82,9.85,9.82,9.84,969400.0,7.7924,7.8162,7.7924,7.8082,969400.0
2012-11-29 10:45:00,9.85,9.85,9.83,9.84,1084600.0,7.8162,7.8162,7.8003,7.8082,1084600.0
2012-11-29 10:50:00,9.85,9.86,9.84,9.86,2659600.0,7.8162,7.8241,7.8082,7.8241,2659600.0
2012-11-29 10:55:00,9.86,9.87,9.85,9.87,1841900.0,7.8241,7.8321,7.8162,7.8321,1841900.0
2012-11-29 11:00:00,9.87,9.88,9.85,9.87,2821200.0,7.8321,7.84,7.8162,7.8321,2821200.0
2012-11-29 11:05:00,9.87,9.87,9.86,9.87,425300.0,7.8321,7.8321,7.8241,7.8321,425300.0
2012-11-29 11:10:00,9.87,9.88,9.86,9.87,1665500.0,7.8321,7.84,7.8241,7.8321,1665500.0
2012-11-29 11:15:00,9.87,9.87,9.85,9.86,1454000.0,7.8321,7.8321,7.8162,7.8241,1454000.0
2012-11-29 11:20:00,9.86,9.87,9.84,9.85,1506700.0,7.8241,7.8321,7.8082,7.8162,1506700.0
2012-11-29 11:25:00,9.85,9.86,9.84,9.85,1265100.0,7.8162,7.8241,7.8082,7.8162,1265100.0
2012-11-29 11:30:00,9.86,9.86,9.84,9.84,1092300.0,7.8241,7.8241,7.8082,7.8082,1092300.0
2012-11-29 11:35:00,9.85,9.85,9.84,9.84,628900.0,7.8162,7.8162,7.8082,7.8082,628900.0
2012-11-29 11:40:00,9.85,9.85,9.76,9.77,5716000.0,7.8162,7.8162,7.7448,7.7527,5716000.0
2012-11-29 11:45:00,9.78,9.81,9.76,9.81,2671900.0,7.7606,7.7844,7.7448,7.7844,2671900.0
2012-11-29 11:50:00,9.81,9.83,9.79,9.8,2033200.0,7.7844,7.8003,7.7686,7.7765,2033200.0
2012-11-29 11:55:00,9.8,9.81,9.78,9.8,2026100.0,7.7765,7.7844,7.7606,7.7765,2026100.0
2012-11-29 12:00:00,9.79,9.82,9.79,9.8,1090300.0,7.7686,7.7924,7.7686,7.7765,1090300.0
2012-11-29 12:05:00,9.81,9.82,9.79,9.79,2405700.0,7.7844,7.7924,7.7686,7.7686,2405700.0
2012-11-29 12:10:00,9.8,9.83,9.79,9.81,1795500.0,7.7765,7.8003,7.7686,7.7844,1795500.0
2012-11-29 12:15:00,9.81,9.82,9.81,9.82,353500.0,7.7844,7.7924,7.7844,7.7924,353500.0
2012-11-29 12:20:00,9.82,9.83,9.81,9.82,617700.0,7.7924,7.8003,7.7844,7.7924,617700.0
2012-11-29 12:25:00,9.82,9.82,9.81,9.81,432100.0,7.7924,7.7924,7.7844,7.7844,432100.0
2012-11-29 12:30:00,9.81,9.82,9.81,9.82,349100.0,7.7844,7.7924,7.7844,7.7924,349100.0
2012-11-29 12:35:00,9.82,9.82,9.81,9.81,395100.0,7.7924,7.7924,7.7844,7.7844,395100.0
2012-11-29 12:40:00,9.81,9.82,9.8,9.8,1055700.0,7.7844,7.7924,7.7765,7.7765,1055700.0
2012-11-29 12:45:00,9.8,9.81,9.79,9.8,905300.0,7.7765,7.7844,7.7686,7.7765,905300.0
2012-11-29 12:50:00,9.8,9.81,9.79,9.8,308800.0,7.7765,7.7844,7.7686,7.7765,308800.0
2012-11-29 12:55:00,9.8,9.8,9.79,9.79,406000.0,7.7765,7.7765,7.7686,7.7686,406000.0
2012-11-29 13:00:00,9.8,9.83,9.79,9.83,1103400.0,7.7765,7.8003,7.7686,7.8003,1103400.0
2012-11-29 13:05:00,9.83,9.83,9.8,9.8,1069200.0,7.8003,7.8003,7.7765,7.7765,1069200.0
2012-11-29 13:10:00,9.8,9.82,9.8,9.81,1591900.0,7.7765,7.7924,7.7765,7.7844,1591900.0
2012-11-29 13:15:00,9.8,9.83,9.8,9.83,579500.0,7.7765,7.8003,7.7765,7.8003,579500.0
2012-11-29 13:20:00,9.83,9.83,9.81,9.82,268800.0,7.8003,7.8003,7.7844,7.7924,268800.0
2012-11-29 13:25:00,9.82,9.83,9.81,9.83,925500.0,7.7924,7.8003,7.7844,7.8003,925500.0
2012-11-29 13:30:00,9.82,9.84,9.81,9.82,1759900.0,7.7924,7.8082,7.7844,7.7924,1759900.0
2012-11-29 13:35:00,9.82,9.82,9.81,9.82,372000.0,7.7924,7.7924,7.7844,7.7924,372000.0
2012-11-29 13:40:00,9.82,9.83,9.81,9.81,550000.0,7.7924,7.8003,7.7844,7.7844,550000.0
2012-11-29 13:45:00,9.82,9.83,9.81,9.83,298800.0,7.7924,7.8003,7.7844,7.8003,298800.0
2012-11-29 13:50:00,9.82,9.85,9.82,9.84,1406100.0,7.7924,7.8162,7.7924,7.8082,1406100.0
2012-11-29 13:55:00,9.85,9.85,9.83,9.83,1201000.0,7.8162,7.8162,7.8003,7.8003,1201000.0
2012-11-29 14:00:00,9.84,9.84,9.83,9.84,314700.0,7.8082,7.8082,7.8003,7.8082,314700.0
2012-11-29 14:05:00,9.84,9.84,9.83,9.84,717700.0,7.8082,7.8082,7.8003,7.8082,717700.0
2012-11-29 14:10:00,9.84,9.84,9.83,9.84,458600.0,7.8082,7.8082,7.8003,7.8082,458600.0
2012-11-29 14:15:00,9.84,9.85,9.83,9.85,780500.0,7.8082,7.8162,7.8003,7.8162,780500.0
2012-11-29 14:20:00,9.85,9.85,9.84,9.85,581300.0,7.8162,7.8162,7.8082,7.8162,581300.0
2012-11-29 14:25:00,9.85,9.85,9.83,9.84,1030300.0,7.8162,7.8162,7.8003,7.8082,1030300.0
2012-11-29 14:30:00,9.84,9.84,9.83,9.84,492500.0,7.8082,7.8082,7.8003,7.8082,492500.0
2012-11-29 14:35:00,9.83,9.87,9.83,9.87,2333500.0,7.8003,7.8321,7.8003,7.8321,2333500.0
2012-11-29 14:40:00,9.86,9.87,9.86,9.87,900800.0,7.8241,7.8321,7.8241,7.8321,900800.0
2012-11-29 14:45:00,9.87,9.87,9.86,9.86,708500.0,7.8321,7.8321,7.8241,7.8241,708500.0
2012-11-29 14:50:00,9.86,9.87,9.86,9.87,511800.0,7.8241,7.8321,7.8241,7.8321,511800.0
2012-11-29 14:55:00,9.87,9.87,9.85,9.85,1144200.0,7.8321,7.8321,7.8162,7.8162,1144200.0
2012-11-29 15:00:00,9.85,9.86,9.84,9.85,759200.0,7.8162,7.8241,7.8082,7.8162,759200.0
2012-11-29 15:05:00,9.85,9.85,9.83,9.85,1596200.0,7.8162,7.8162,7.8003,7.8162,1596200.0
2012-11-29 15:10:00,9.85,9.85,9.81,9.81,1016400.0,7.8162,7.8162,7.7844,7.7844,1016400.0
2012-11-29 15:15:00,9.82,9.82,9.81,9.81,1019400.0,7.7924,7.7924,7.7844,7.7844,1019400.0
2012-11-29 15:20:00,9.81,9.82,9.78,9.79,1698800.0,7.7844,7.7924,7.7606,7.7686,1698800.0
2012-11-29 15:25:00,9.79,9.81,9.78,9.8,1761800.0,7.7686,7.7844,7.7606,7.7765,1761800.0
2012-11-29 15:30:00,9.8,9.81,9.78,9.8,1894200.0,7.7765,7.7844,7.7606,7.7765,1894200.0
2012-11-29 15:35:00,9.8,9.8,9.78,9.8,1236700.0,7.7765,7.7765,7.7606,7.7765,1236700.0
2012-11-29 15:40:00,9.8,9.84,9.79,9.84,2402900.0,7.7765,7.8082,7.7686,7.8082,2402900.0
2012-11-29 15:45:00,9.84,9.84,9.82,9.83,1147200.0,7.8082,7.8082,7.7924,7.8003,1147200.0
2012-11-29 15:50:00,9.83,9.83,9.81,9.82,1760900.0,7.8003,7.8003,7.7844,7.7924,1760900.0
2012-11-29 15:55:00,9.82,9.83,9.81,9.83,3562900.0,7.7924,7.8003,7.7844,7.8003,3562900.0
2012-11-30 09:30:00,9.78,9.83,9.77,9.82,2852300.0,7.7606,7.8003,7.7527,7.7924,2852300.0
2012-11-30 09:35:00,9.81,9.84,9.8,9.83,1734600.0,7.7844,7.8082,7.7765,7.8003,1734600.0
2012-11-30 09:40:00,9.83,9.87,9.83,9.85,1871800.0,7.8003,7.8321,7.8003,7.8162,1871800.0
2012-11-30 09:45:00,9.85,9.86,9.82,9.84,3095700.0,7.8162,7.8241,7.7924,7.8082,3095700.0
2012-11-30 09:50:00,9.84,9.86,9.83,9.85,2580900.0,7.8082,7.8241,7.8003,7.8162,2580900.0
2012-11-30 09:55:00,9.86,9.87,9.85,9.85,1322900.0,7.8241,7.8321,7.8162,7.8162,1322900.0
2012-11-30 10:00:00,9.85,9.87,9.85,9.87,1650300.0,7.8162,7.8321,7.8162,7.8321,1650300.0
2012-11-30 10:05:00,9.86,9.87,9.83,9.84,1724000.0,7.8241,7.8321,7.8003,7.8082,1724000.0
2012-11-30 10:10:00,9.83,9.85,9.83,9.85,1147200.0,7.8003,7.8162,7.8003,7.8162,1147200.0
2012-11-30 10:15:00,9.84,9.86,9.84,9.85,898400.0,7.8082,7.8241,7.8082,7.8162,898400.0
2012-11-30 10:20:00,9.85,9.85,9.83,9.84,1073800.0,7.8162,7.8162,7.8003,7.8082,1073800.0
2012-11-30 10:25:00,9.85,9.85,9.83,9.84,584200.0,7.8162,7.8162,7.8003,7.8082,584200.0
2012-11-30 10:30:00,9.84,9.85,9.83,9.84,526600.0,7.8082,7.8162,7.8003,7.8082,526600.0
2012-11-30 10:35:00,9.83,9.84,9.81,9.83,1175300.0,7.8003,7.8082,7.7844,7.8003,1175300.0
2012-11-30 10:40:00,9.83,9.83,9.81,9.83,1230900.0,7.8003,7.8003,7.7844,7.8003,1230900.0
2012-11-30 10:45:00,9.82,9.83,9.8,9.81,681700.0,7.7924,7.8003,7.7765,7.7844,681700.0
2012-11-30 10:50:00,9.8,9.81,9.79,9.81,1224000.0,7.7765,7.7844,7.7686,7.7844,1224000.0
2012-11-30 10:55:00,9.81,9.82,9.79,9.82,1306300.0,7.7844,7.7924,7.7686,7.7924,1306300.0
2012-11-30 11:00:00,9.82,9.84,9.82,9.83,1213000.0,7.7924,7.8082,7.7924,7.8003,1213000.0
2012-11-30 11:05:00,9.83,9.84,9.82,9.82,747800.0,7.8003,7.8082,7.7924,7.7924,747800.0
2012-11-30 11:10:00,9.83,9.83,9.82,9.83,505800.0,7.8003,7.8003,7.7924,7.8003,505800.0
2012-11-30 11:15:00,9.82,9.83,9.81,9.82,1197300.0,7.7924,7.8003,7.7844,7.7924,1197300.0
2012-11-30 11:20:00,9.81,9.82,9.8,9.81,1118200.0,7.7844,7.7924,7.7765,7.7844,1118200.0
2012-11-30 11:25:00,9.81,9.81,9.8,9.81,650000.0,7.7844,7.7844,7.7765,7.7844,650000.0
2012-11-30 11:30:00,9.8,9.81,9.79,9.79,1213800.0,7.7765,7.7844,7.7686,7.7686,1213800.0
2012-11-30 11:35:00,9.79,9.8,9.78,9.79,1210800.0,7.7686,7.7765,7.7606,7.7686,1210800.0
2012-11-30 11:40:00,9.78,9.81,9.78,9.81,1382500.0,7.7606,7.7844,7.7606,7.7844,1382500.0
2012-11-30 11:45:00,9.8,9.82,9.8,9.81,829200.0,7.7765,7.7924,7.7765,7.7844,829200.0
2012-11-30 11:50:00,9.8,9.81,9.79,9.81,683100.0,7.7765,7.7844,7.7686,7.7844,683100.0
2012-11-30 11:55:00,9.81,9.82,9.8,9.81,725800.0,7.7844,7.7924,7.7765,7.7844,725800.0
2012-11-30 12:00:00,9.8,9.81,9.79,9.79,544900.0,7.7765,7.7844,7.7686,7.7686,544900.0
2012-11-30 12:05:00,9.79,9.8,9.78,9.79,891800.0,7.7686,7.7765,7.7606,7.7686,891800.0
2012-11-30 12:10:00,9.78,9.79,9.78,9.79,219100.0,7.7606,7.7686,7.7606,7.7686,219100.0
2012-11-30 12:15:00,9.78,9.8,9.78,9.79,826300.0,7.7606,7.7765,7.7606,7.7686,826300.0
2012-11-30 12:20:00,9.79,9.8,9.78,9.8,715400.0,7.7686,7.7765,7.7606,7.7765,715400.0
2012-11-30 12:25:00,9.79,9.8,9.79,9.8,466200.0,7.7686,7.7765,7.7686,7.7765,466200.0
2012-11-30 12:30:00,9.79,9.81,9.79,9.79,880400.0,7.7686,7.7844,7.7686,7.7686,880400.0
2012-11-30 12:35:00,9.79,9.8,9.79,9.8,216200.0,7.7686,7.7765,7.7686,7.7765,216200.0
2012-11-30 12:40:00,9.8,9.8,9.77,9.78,1304700.0,7.7765,7.7765,7.7527,7.7606,1304700.0
2012-11-30 12:45:00,9.77,9.79,9.76,9.78,1512800.0,7.7527,7.7686,7.7448,7.7606,1512800.0
2012-11-30 12:50:00,9.78,9.78,9.76,9.76,665500.0,7.7606,7.7606,7.7448,7.7448,665500.0
2012-11-30 12:55:00,9.77,9.78,9.76,9.77,594400.0,7.7527,7.7606,7.7448,7.7527,594400.0
2012-11-30 13:00:00,9.78,9.78,9.77,9.78,269500.0,7.7606,7.7606,7.7527,7.7606,269500.0
2012-11-30 13:05:00,9.77,9.78,9.77,9.77,538000.0,7.7527,7.7606,7.7527,7.7527,538000.0
2012-11-30 13:10:00,9.78,9.78,9.77,9.77,272100.0,7.7606,7.7606,7.7527,7.7527,272100.0
2012-11-30 13:15:00,9.78,9.78,9.77,9.77,219400.0,7.7606,7.7606,7.7527,7.7527,219400.0
2012-11-30 13:20:00,9.77,9.8,9.77,9.79,877500.0,7.7527,7.7765,7.7527,7.7686,877500.0
2012-11-30 13:25:00,9.8,9.81,9.79,9.81,458100.0,7.7765,7.7844,7.7686,7.7844,458100.0
2012-11-30 13:30:00,9.81,9.81,9.79,9.8,783000.0,7.7844,7.7844,7.7686,7.7765,783000.0
2012-11-30 13:35:00,9.79,9.8,9.78,9.79,284800.0,7.7686,7.7765,7.7606,7.7686,284800.0
2012-11-30 13:40:00,9.79,9.79,9.77,9.78,610500.0,7.7686,7.7686,7.7527,7.7606,610500.0
2012-11-30 13:45:00,9.79,9.79,9.78,9.78,463200.0,7.7686,7.7686,7.7606,7.7606,463200.0
2012-11-30 13:50:00,9.79,9.79,9.78,9.78,388600.0,7.7686,7.7686,7.7606,7.7606,388600.0
2012-11-30 13:55:00,9.78,9.8,9.78,9.79,746500.0,7.7606,7.7765,7.7606,7.7686,746500.0
2012-11-30 14:00:00,9.79,9.8,9.78,9.79,417900.0,7.7686,7.7765,7.7606,7.7686,417900.0
2012-11-30 14:05:00,9.79,9.79,9.78,9.79,259100.0,7.7686,7.7686,7.7606,7.7686,259100.0
2012-11-30 14:10:00,9.79,9.79,9.78,9.79,741800.0,7.7686,7.7686,7.7606,7.7686,741800.0
2012-11-30 14:15:00,9.79,9.82,9.78,9.82,1948200.0,7.7686,7.7924,7.7606,7.7924,1948200.0
2012-11-30 14:20:00,9.82,9.83,9.8,9.83,936200.0,7.7924,7.8003,7.7765,7.8003,936200.0
2012-11-30 14:25:00,9.83,9.83,9.81,9.82,891800.0,7.8003,7.8003,7.7844,7.7924,891800.0
2012-11-30 14:30:00,9.82,9.82,9.8,9.8,434900.0,7.7924,7.7924,7.7765,7.7765,434900.0
2012-11-30 14:35:00,9.8,9.81,9.8,9.8,920000.0,7.7765,7.7844,7.7765,7.7765,920000.0
2012-11-30 14:40:00,9.8,9.81,9.8,9.8,604800.0,7.7765,7.7844,7.7765,7.7765,604800.0
2012-11-30 14:45:00,9.8,9.81,9.8,9.8,640100.0,7.7765,7.7844,7.7765,7.7765,640100.0
2012-11-30 14:50:00,9.8,9.81,9.8,9.8,701300.0,7.7765,7.7844,7.7765,7.7765,701300.0
2012-11-30 14:55:00,9.8,9.81,9.78,9.78,995700.0,7.7765,7.7844,7.7606,7.7606,995700.0
2012-11-30 15:00:00,9.78,9.79,9.78,9.78,928900.0,7.7606,7.7686,7.7606,7.7606,928900.0
2012-11-30 15:05:00,9.78,9.79,9.77,9.78,1261600.0,7.7606,7.7686,7.7527,7.7606,1261600.0
2012-11-30 15:10:00,9.77,9.81,9.77,9.8,2170100.0,7.7527,7.7844,7.7527,7.7765,2170100.0
2012-11-30 15:15:00,9.81,9.81,9.8,9.8,646400.0,7.7844,7.7844,7.7765,7.7765,646400.0
2012-11-30 15:20:00,9.8,9.82,9.8,9.8,847700.0,7.7765,7.7924,7.7765,7.7765,847700.0
2012-11-30 15:25:00,9.8,9.82,9.8,9.82,1241000.0,7.7765,7.7924,7.7765,7.7924,1241000.0
2012-11-30 15:30:00,9.82,9.84,9.81,9.84,1899600.0,7.7924,7.8082,7.7844,7.8082,1899600.0
2012-11-30 15:35:00,9.84,9.84,9.83,9.84,877300.0,7.8082,7.8082,7.8003,7.8082,877300.0
2012-11-30 15:40:00,9.83,9.84,9.83,9.84,978900.0,7.8003,7.8082,7.8003,7.8082,978900.0
2012-11-30 15:45:00,9.84,9.85,9.83,9.84,3105300.0,7.8082,7.8162,7.8003,7.8082,3105300.0
2012-11-30 15:50:00,9.85,9.86,9.84,9.85,3720800.0,7.8162,7.8241,7.8082,7.8162,3720800.0
2012-11-30 15:55:00,9.85,9.86,9.84,9.86,9453700.0,7.8162,7.8241,7.8082,7.8241,9453700.0
2012-12-03 09:30:00,9.93,9.93,9.9,9.93,4695000.0,7.8797,7.8797,7.8559,7.8797,4695000.0
2012-12-03 09:35:00,9.92,9.94,9.91,9.93,2318100.0,7.8717,7.8876,7.8638,7.8797,2318100.0
2012-12-03 09:40:00,9.94,9.94,9.91,9.93,3093000.0,7.8876,7.8876,7.8638,7.8797,3093000.0
2012-12-03 09:45:00,9.92,9.93,9.87,9.9,3303600.0,7.8717,7.8797,7.8321,7.8559,3303600.0
2012-12-03 09:50:00,9.89,9.91,9.87,9.89,2120900.0,7.8479,7.8638,7.8321,7.8479,2120900.0
2012-12-03 09:55:00,9.9,9.91,9.88,9.91,1881300.0,7.8559,7.8638,7.84,7.8638,1881300.0
2012-12-03 10:00:00,9.9,9.9,9.87,9.88,2732500.0,7.8559,7.8559,7.8321,7.84,2732500.0
2012-12-03 10:05:00,9.88,9.89,9.85,9.88,1457400.0,7.84,7.8479,7.8162,7.84,1457400.0
2012-12-03 10:10:00,9.88,9.9,9.88,9.89,1080100.0,7.84,7.8559,7.84,7.8479,1080100.0
2012-12-03 10:15:00,9.88,9.89,9.87,9.89,963400.0,7.84,7.8479,7.8321,7.8479,963400.0
2012-12-03 10:20:00,9.89,9.9,9.87,9.88,1141100.0,7.8479,7.8559,7.8321,7.84,1141100.0
2012-12-03 10:25:00,9.88,9.88,9.83,9.83,2695200.0,7.84,7.84,7.8003,7.8003,2695200.0
2012-12-03 10:30:00,9.83,9.84,9.81,9.82,1880200.0,7.8003,7.8082,7.7844,7.7924,1880200.0
2012-12-03 10:35:00,9.82,9.83,9.8,9.81,2648400.0,7.7924,7.8003,7.7765,7.7844,2648400.0
2012-12-03 10:40:00,9.82,9.83,9.81,9.83,1472600.0,7.7924,7.8003,7.7844,7.8003,1472600.0
2012-12-03 10:45:00,9.83,9.83,9.79,9.81,1547900.0,7.8003,7.8003,7.7686,7.7844,1547900.0
2012-12-03 10:50:00,9.81,9.82,9.78,9.79,1538400.0,7.7844,7.7924,7.7606,7.7686,1538400.0
2012-12-03 10:55:00,9.78,9.8,9.78,9.8,1775200.0,7.7606,7.7765,7.7606,7.7765,1775200.0
2012-12-03 11:00:00,9.8,9.8,9.78,9.79,1115200.0,7.7765,7.7765,7.7606,7.7686,1115200.0
2012-12-03 11:05:00,9.79,9.8,9.78,9.79,759300.0,7.7686,7.7765,7.7606,7.7686,759300.0
2012-12-03 11:10:00,9.8,9.82,9.79,9.81,1013100.0,7.7765,7.7924,7.7686,7.7844,1013100.0
2012-12-03 11:15:00,9.82,9.82,9.79,9.8,1224200.0,7.7924,7.7924,7.7686,7.7765,1224200.0
2012-12-03 11:20:00,9.81,9.81,9.79,9.79,676900.0,7.7844,7.7844,7.7686,7.7686,676900.0
2012-12-03 11:25:00,9.79,9.81,9.79,9.8,473600.0,7.7686,7.7844,7.7686,7.7765,473600.0
2012-12-03 11:30:00,9.8,9.82,9.79,9.81,852200.0,7.7765,7.7924,7.7686,7.7844,852200.0
2012-12-03 11:35:00,9.81,9.82,9.81,9.81,230300.0,7.7844,7.7924,7.7844,7.7844,230300.0
2012-12-03 11:40:00,9.81,9.82,9.8,9.82,795900.0,7.7844,7.7924,7.7765,7.7924,795900.0
2012-12-03 11:45:00,9.81,9.83,9.81,9.83,952900.0,7.7844,7.8003,7.7844,7.8003,952900.0
2012-12-03 11:50:00,9.83,9.86,9.82,9.85,1935000.0,7.8003,7.8241,7.7924,7.8162,1935000.0
2012-12-03 11:55:00,9.85,9.85,9.84,9.85,586100.0,7.8162,7.8162,7.8082,7.8162,586100.0
2012-12-03 12:00:00,9.85,9.86,9.84,9.85,732800.0,7.8162,7.8241,7.8082,7.8162,732800.0
2012-12-03 12:05:00,9.85,9.86,9.84,9.85,762000.0,7.8162,7.8241,7.8082,7.8162,762000.0
2012-12-03 12:10:00,9.85,9.86,9.84,9.85,709800.0,7.8162,7.8241,7.8082,7.8162,709800.0
2012-12-03 12:15:00,9.85,9.86,9.83,9.84,846800.0,7.8162,7.8241,7.8003,7.8082,846800.0
2012-12-03 12:20:00,9.84,9.84,9.83,9.84,214200.0,7.8082,7.8082,7.8003,7.8082,214200.0
2012-12-03 12:25:00,9.84,9.84,9.83,9.84,440400.0,7.8082,7.8082,7.8003,7.8082,440400.0
2012-12-03 12:30:00,9.83,9.84,9.83,9.84,215800.0,7.8003,7.8082,7.8003,7.8082,215800.0
2012-12-03 12:35:00,9.84,9.84,9.83,9.84,185000.0,7.8082,7.8082,7.8003,7.8082,185000.0
2012-12-03 12:40:00,9.84,9.84,9.82,9.82,494100.0,7.8082,7.8082,7.7924,7.7924,494100.0
2012-12-03 12:45:00,9.83,9.83,9.82,9.82,248100.0,7.8003,7.8003,7.7924,7.7924,248100.0
2012-12-03 12:50:00,9.83,9.84,9.82,9.84,586400.0,7.8003,7.8082,7.7924,7.8082,586400.0
2012-12-03 12:55:00,9.84,9.84,9.83,9.83,208600.0,7.8082,7.8082,7.8003,7.8003,208600.0
2012-12-03 13:00:00,9.83,9.84,9.81,9.81,876000.0,7.8003,7.8082,7.7844,7.7844,876000.0
2012-12-03 13:05:00,9.82,9.82,9.81,9.82,265800.0,7.7924,7.7924,7.7844,7.7924,265800.0
2012-12-03 13:10:00,9.81,9.82,9.81,9.82,264100.0,7.7844,7.7924,7.7844,7.7924,264100.0
2012-12-03 13:15:00,9.81,9.82,9.81,9.82,347900.0,7.7844,7.7924,7.7844,7.7924,347900.0
2012-12-03 13:20:00,9.82,9.83,9.82,9.83,523600.0,7.7924,7.8003,7.7924,7.8003,523600.0
2012-12-03 13:25:00,9.82,9.84,9.82,9.84,531500.0,7.7924,7.8082,7.7924,7.8082,531500.0
2012-12-03 13:30:00,9.83,9.84,9.8,9.81,1581400.0,7.8003,7.8082,7.7765,7.7844,1581400.0
2012-12-03 13:35:00,9.81,9.82,9.8,9.81,922400.0,7.7844,7.7924,7.7765,7.7844,922400.0
2012-12-03 13:40:00,9.81,9.82,9.8,9.82,669900.0,7.7844,7.7924,7.7765,7.7924,669900.0
2012-12-03 13:45:00,9.82,9.82,9.81,9.82,383300.0,7.7924,7.7924,7.7844,7.7924,383300.0
2012-12-03 13:50:00,9.82,9.82,9.81,9.82,244900.0,7.7924,7.7924,7.7844,7.7924,244900.0
2012-12-03 13:55:00,9.82,9.83,9.81,9.83,409100.0,7.7924,7.8003,7.7844,7.8003,409100.0
2012-12-03 14:00:00,9.82,9.83,9.81,9.82,845000.0,7.7924,7.8003,7.7844,7.7924,845000.0
2012-12-03 14:05:00,9.82,9.83,9.81,9.83,391500.0,7.7924,7.8003,7.7844,7.8003,391500.0
2012-12-03 14:10:00,9.83,9.83,9.82,9.82,202200.0,7.8003,7.8003,7.7924,7.7924,202200.0
2012-12-03 14:15:00,9.82,9.83,9.82,9.83,319000.0,7.7924,7.8003,7.7924,7.8003,319000.0
2012-12-03 14:20:00,9.82,9.83,9.82,9.83,258100.0,7.7924,7.8003,7.7924,7.8003,258100.0
2012-12-03 14:25:00,9.83,9.83,9.82,9.83,236200.0,7.8003,7.8003,7.7924,7.8003,236200.0
2012-12-03 14:30:00,9.83,9.83,9.82,9.83,529100.0,7.8003,7.8003,7.7924,7.8003,529100.0
2012-12-03 14:35:00,9.83,9.83,9.81,9.81,623600.0,7.8003,7.8003,7.7844,7.7844,623600.0
2012-12-03 14:40:00,9.81,9.82,9.81,9.82,443100.0,7.7844,7.7924,7.7844,7.7924,443100.0
2012-12-03 14:45:00,9.81,9.82,9.8,9.8,599300.0,7.7844,7.7924,7.7765,7.7765,599300.0
2012-12-03 14:50:00,9.8,9.81,9.79,9.8,1274000.0,7.7765,7.7844,7.7686,7.7765,1274000.0
2012-12-03 14:55:00,9.8,9.81,9.79,9.81,624900.0,7.7765,7.7844,7.7686,7.7844,624900.0
2012-12-03 15:00:00,9.81,9.84,9.8,9.83,2575500.0,7.7844,7.8082,7.7765,7.8003,2575500.0
2012-12-03 15:05:00,9.82,9.83,9.81,9.81,749600.0,7.7924,7.8003,7.7844,7.7844,749600.0
2012-12-03 15:10:00,9.81,9.82,9.8,9.8,634200.0,7.7844,7.7924,7.7765,7.7765,634200.0
2012-12-03 15:15:00,9.8,9.81,9.78,9.78,1785200.0,7.7765,7.7844,7.7606,7.7606,1785200.0
2012-12-03 15:20:00,9.79,9.8,9.78,9.8,706900.0,7.7686,7.7765,7.7606,7.7765,706900.0
2012-12-03 15:25:00,9.8,9.81,9.79,9.8,535200.0,7.7765,7.7844,7.7686,7.7765,535200.0
2012-12-03 15:30:00,9.8,9.82,9.8,9.82,923800.0,7.7765,7.7924,7.7765,7.7924,923800.0
2012-12-03 15:35:00,9.82,9.82,9.81,9.82,1044100.0,7.7924,7.7924,7.7844,7.7924,1044100.0
2012-12-03 15:40:00,9.82,9.83,9.81,9.83,1630900.0,7.7924,7.8003,7.7844,7.8003,1630900.0
2012-12-03 15:45:00,9.83,9.83,9.81,9.81,1608700.0,7.8003,7.8003,7.7844,7.7844,1608700.0
2012-12-03 15:50:00,9.82,9.83,9.81,9.83,1234200.0,7.7924,7.8003,7.7844,7.8003,1234200.0
2012-12-03 15:55:00,9.83,9.83,9.79,9.81,7819500.0,7.8003,7.8003,7.7686,7.7844,7819500.0
2012-12-04 09:30:00,9.79,9.8,9.77,9.79,2686300.0,7.7686,7.7765,7.7527,7.7686,2686300.0
2012-12-04 09:35:00,9.78,9.84,9.77,9.81,3424700.0,7.7606,7.8082,7.7527,7.7844,3424700.0
2012-12-04 09:40:00,9.82,9.84,9.8,9.82,1983700.0,7.7924,7.8082,7.7765,7.7924,1983700.0
2012-12-04 09:45:00,9.82,9.84,9.81,9.84,1591300.0,7.7924,7.8082,7.7844,7.8082,1591300.0
2012-12-04 09:50:00,9.84,9.85,9.82,9.83,1522200.0,7.8082,7.8162,7.7924,7.8003,1522200.0
2012-12-04 09:55:00,9.83,9.85,9.8,9.82,2875400.0,7.8003,7.8162,7.7765,7.7924,2875400.0
2012-12-04 10:00:00,9.8,9.84,9.79,9.82,3617100.0,7.7765,7.8082,7.7686,7.7924,3617100.0
2012-12-04 10:05:00,9.82,9.85,9.81,9.84,947700.0,7.7924,7.8162,7.7844,7.8082,947700.0
2012-12-04 10:10:00,9.84,9.86,9.83,9.86,1828300.0,7.8082,7.8241,7.8003,7.8241,1828300.0
2012-12-04 10:15:00,9.85,9.87,9.85,9.85,1586500.0,7.8162,7.8321,7.8162,7.8162,1586500.0
2012-12-04 10:20:00,9.86,9.86,9.83,9.83,1738500.0,7.8241,7.8241,7.8003,7.8003,1738500.0
2012-12-04 10:25:00,9.84,9.84,9.8,9.8,1613000.0,7.8082,7.8082,7.7765,7.7765,1613000.0
2012-12-04 10:30:00,9.81,9.82,9.78,9.81,3172600.0,7.7844,7.7924,7.7606,7.7844,3172600.0
2012-12-04 10:35:00,9.8,9.8,9.79,9.8,803600.0,7.7765,7.7765,7.7686,7.7765,803600.0
2012-12-04 10:40:00,9.8,9.81,9.79,9.79,883800.0,7.7765,7.7844,7.7686,7.7686,883800.0
2012-12-04 10:45:00,9.79,9.8,9.77,9.79,1506700.0,7.7686,7.7765,7.7527,7.7686,1506700.0
2012-12-04 10:50:00,9.79,9.8,9.78,9.79,458000.0,7.7686,7.7765,7.7606,7.7686,458000.0
2012-12-04 10:55:00,9.79,9.8,9.78,9.79,836600.0,7.7686,7.7765,7.7606,7.7686,836600.0
2012-12-04 11:00:00,9.79,9.8,9.77,9.77,1489000.0,7.7686,7.7765,7.7527,7.7527,1489000.0
2012-12-04 11:05:00,9.78,9.79,9.77,9.79,1417300.0,7.7606,7.7686,7.7527,7.7686,1417300.0
2012-12-04 11:10:00,9.79,9.83,9.78,9.82,2392700.0,7.7686,7.8003,7.7606,7.7924,2392700.0
2012-12-04 11:15:00,9.82,9.84,9.82,9.84,1534200.0,7.7924,7.8082,7.7924,7.8082,1534200.0
2012-12-04 11:20:00,9.83,9.84,9.83,9.84,1508600.0,7.8003,7.8082,7.8003,7.8082,1508600.0
2012-12-04 11:25:00,9.84,9.84,9.82,9.84,1947000.0,7.8082,7.8082,7.7924,7.8082,1947000.0
2012-12-04 11:30:00,9.83,9.84,9.82,9.84,1783700.0,7.8003,7.8082,7.7924,7.8082,1783700.0
2012-12-04 11:35:00,9.83,9.85,9.83,9.84,2025700.0,7.8003,7.8162,7.8003,7.8082,2025700.0
2012-12-04 11:40:00,9.84,9.85,9.83,9.85,1462800.0,7.8082,7.8162,7.8003,7.8162,1462800.0
2012-12-04 11:45:00,9.85,9.86,9.84,9.85,2326000.0,7.8162,7.8241,7.8082,7.8162,2326000.0
2012-12-04 11:50:00,9.85,9.86,9.83,9.84,1766700.0,7.8162,7.8241,7.8003,7.8082,1766700.0
2012-12-04 11:55:00,9.84,9.84,9.83,9.84,433700.0,7.8082,7.8082,7.8003,7.8082,433700.0
2012-12-04 12:00:00,9.84,9.84,9.8,9.82,2116400.0,7.8082,7.8082,7.7765,7.7924,2116400.0
2012-12-04 12:05:00,9.82,9.82,9.8,9.82,1687300.0,7.7924,7.7924,7.7765,7.7924,1687300.0
2012-12-04 12:10:00,9.82,9.83,9.8,9.81,1353500.0,7.7924,7.8003,7.7765,7.7844,1353500.0
2012-12-04 12:15:00,9.81,9.82,9.8,9.8,1012500.0,7.7844,7.7924,7.7765,7.7765,1012500.0
2012-12-04 12:20:00,9.8,9.81,9.8,9.8,1121000.0,7.7765,7.7844,7.7765,7.7765,1121000.0
2012-12-04 12:25:00,9.8,9.84,9.79,9.82,3284000.0,7.7765,7.8082,7.7686,7.7924,3284000.0
2012-12-04 12:30:00,9.82,9.84,9.81,9.83,1848400.0,7.7924,7.8082,7.7844,7.8003,1848400.0
2012-12-04 12:35:00,9.82,9.83,9.8,9.81,778700.0,7.7924,7.8003,7.7765,7.7844,778700.0
2012-12-04 12:40:00,9.81,9.83,9.8,9.82,1178800.0,7.7844,7.8003,7.7765,7.7924,1178800.0
2012-12-04 12:45:00,9.83,9.83,9.82,9.83,1053500.0,7.8003,7.8003,7.7924,7.8003,1053500.0
2012-12-04 12:50:00,9.82,9.83,9.81,9.82,1230300.0,7.7924,7.8003,7.7844,7.7924,1230300.0
2012-12-04 12:55:00,9.82,9.83,9.81,9.83,1030800.0,7.7924,7.8003,7.7844,7.8003,1030800.0
2012-12-04 13:00:00,9.82,9.83,9.78,9.79,2610000.0,7.7924,7.8003,7.7606,7.7686,2610000.0
2012-12-04 13:05:00,9.8,9.8,9.77,9.78,2205200.0,7.7765,7.7765,7.7527,7.7606,2205200.0
2012-12-04 13:10:00,9.77,9.8,9.77,9.79,2246200.0,7.7527,7.7765,7.7527,7.7686,2246200.0
2012-12-04 13:15:00,9.79,9.8,9.78,9.79,879900.0,7.7686,7.7765,7.7606,7.7686,879900.0
2012-12-04 13:20:00,9.79,9.81,9.78,9.8,1452200.0,7.7686,7.7844,7.7606,7.7765,1452200.0
2012-12-04 13:25:00,9.79,9.82,9.79,9.82,1247700.0,7.7686,7.7924,7.7686,7.7924,1247700.0
2012-12-04 13:30:00,9.82,9.83,9.81,9.81,2366800.0,7.7924,7.8003,7.7844,7.7844,2366800.0
2012-12-04 13:35:00,9.82,9.83,9.81,9.82,718100.0,7.7924,7.8003,7.7844,7.7924,718100.0
2012-12-04 13:40:00,9.82,9.83,9.81,9.81,1356000.0,7.7924,7.8003,7.7844,7.7844,1356000.0
2012-12-04 13:45:00,9.81,9.82,9.81,9.81,1015100.0,7.7844,7.7924,7.7844,7.7844,1015100.0
2012-12-04 13:50:00,9.81,9.83,9.8,9.82,1279900.0,7.7844,7.8003,7.7765,7.7924,1279900.0
2012-12-04 13:55:00,9.82,9.83,9.81,9.81,714500.0,7.7924,7.8003,7.7844,7.7844,714500.0
2012-12-04 14:00:00,9.82,9.83,9.8,9.82,1427700.0,7.7924,7.8003,7.7765,7.7924,1427700.0
2012-12-04 14:05:00,9.82,9.82,9.81,9.81,396000.0,7.7924,7.7924,7.7844,7.7844,396000.0
2012-12-04 14:10:00,9.82,9.82,9.8,9.8,718300.0,7.7924,7.7924,7.7765,7.7765,718300.0
2012-12-04 14:15:00,9.8,9.83,9.8,9.82,1098000.0,7.7765,7.8003,7.7765,7.7924,1098000.0
2012-12-04 14:20:00,9.83,9.83,9.82,9.83,419000.0,7.8003,7.8003,7.7924,7.8003,419000.0
2012-12-04 14:25:00,9.83,9.83,9.81,9.81,618900.0,7.8003,7.8003,7.7844,7.7844,618900.0
2012-12-04 14:30:00,9.82,9.83,9.81,9.82,767700.0,7.7924,7.8003,7.7844,7.7924,767700.0
2012-12-04 14:35:00,9.81,9.83,9.8,9.81,1087400.0,7.7844,7.8003,7.7765,7.7844,1087400.0
2012-12-04 14:40:00,9.81,9.83,9.81,9.81,725200.0,7.7844,7.8003,7.7844,7.7844,725200.0
2012-12-04 14:45:00,9.82,9.82,9.81,9.82,284200.0,7.7924,7.7924,7.7844,7.7924,284200.0
2012-12-04 14:50:00,9.81,9.83,9.81,9.82,471000.0,7.7844,7.8003,7.7844,7.7924,471000.0
2012-12-04 14:55:00,9.82,9.82,9.81,9.81,176100.0,7.7924,7.7924,7.7844,7.7844,176100.0
2012-12-04 15:00:00,9.81,9.82,9.81,9.82,593200.0,7.7844,7.7924,7.7844,7.7924,593200.0
2012-12-04 15:05:00,9.82,9.82,9.79,9.8,3679500.0,7.7924,7.7924,7.7686,7.7765,3679500.0
2012-12-04 15:10:00,9.79,9.82,9.79,9.81,2229900.0,7.7686,7.7924,7.7686,7.7844,2229900.0
2012-12-04 15:15:00,9.82,9.82,9.81,9.82,561900.0,7.7924,7.7924,7.7844,7.7924,561900.0
2012-12-04 15:20:00,9.82,9.83,9.81,9.83,846200.0,7.7924,7.8003,7.7844,7.8003,846200.0
2012-12-04 15:25:00,9.83,9.85,9.82,9.85,2927100.0,7.8003,7.8162,7.7924,7.8162,2927100.0
2012-12-04 15:30:00,9.85,9.85,9.83,9.84,1554500.0,7.8162,7.8162,7.8003,7.8082,1554500.0
2012-12-04 15:35:00,9.84,9.84,9.83,9.84,648400.0,7.8082,7.8082,7.8003,7.8082,648400.0
2012-12-04 15:40:00,9.84,9.86,9.83,9.86,3291200.0,7.8082,7.8241,7.8003,7.8241,3291200.0
2012-12-04 15:45:00,9.86,9.9,9.85,9.88,8281200.0,7.8241,7.8559,7.8162,7.84,8281200.0
2012-12-04 15:50:00,9.89,9.91,9.88,9.9,7035600.0,7.8479,7.8638,7.84,7.8559,7035600.0
2012-12-04 15:55:00,9.9,9.91,9.89,9.9,7020100.0,7.8559,7.8638,7.8479,7.8559,7020100.0
2012-12-05 09:30:00,9.97,10.09,9.95,10.09,23728700.0,7.919,8.0143,7.9031,8.0143,23728700.0
2012-12-05 09:35:00,10.09,10.16,10.07,10.13,16287800.0,8.0143,8.0699,7.9984,8.0461,16287800.0
2012-12-05 09:40:00,10.12,10.15,10.11,10.13,7461800.0,8.0381,8.0619,8.0302,8.0461,7461800.0
2012-12-05 09:45:00,10.14,10.18,10.13,10.18,11313300.0,8.054,8.0858,8.0461,8.0858,11313300.0
2012-12-05 09:50:00,10.18,10.2,10.16,10.18,10163900.0,8.0858,8.1017,8.0699,8.0858,10163900.0
2012-12-05 09:55:00,10.18,10.2,10.16,10.2,7414700.0,8.0858,8.1017,8.0699,8.1017,7414700.0
2012-12-05 10:00:00,10.2,10.23,10.19,10.19,12913300.0,8.1017,8.1255,8.0937,8.0937,12913300.0
2012-12-05 10:05:00,10.2,10.22,10.17,10.21,7318700.0,8.1017,8.1175,8.0778,8.1096,7318700.0
2012-12-05 10:10:00,10.21,10.22,10.14,10.16,5944600.0,8.1096,8.1175,8.054,8.0699,5944600.0
2012-12-05 10:15:00,10.16,10.2,10.15,10.18,3630800.0,8.0699,8.1017,8.0619,8.0858,3630800.0
2012-12-05 10:20:00,10.19,10.21,10.17,10.21,5370600.0,8.0937,8.1096,8.0778,8.1096,5370600.0
2012-12-05 10:25:00,10.2,10.21,10.18,10.19,4063800.0,8.1017,8.1096,8.0858,8.0937,4063800.0
2012-12-05 10:30:00,10.19,10.21,10.19,10.2,3772200.0,8.0937,8.1096,8.0937,8.1017,3772200.0
2012-12-05 10:35:00,10.2,10.21,10.18,10.19,3581200.0,8.1017,8.1096,8.0858,8.0937,3581200.0
2012-12-05 10:40:00,10.18,10.19,10.15,10.17,6810300.0,8.0858,8.0937,8.0619,8.0778,6810300.0
2012-12-05 10:45:00,10.17,10.17,10.13,10.16,6649300.0,8.0778,8.0778,8.0461,8.0699,6649300.0
2012-12-05 10:50:00,10.16,10.18,10.13,10.13,4165700.0,8.0699,8.0858,8.0461,8.0461,4165700.0
2012-12-05 10:55:00,10.13,10.16,10.12,10.16,6047500.0,8.0461,8.0699,8.0381,8.0699,6047500.0
2012-12-05 11:00:00,10.16,10.19,10.14,10.18,4434800.0,8.0699,8.0937,8.054,8.0858,4434800.0
2012-12-05 11:05:00,10.18,10.19,10.15,10.16,4028200.0,8.0858,8.0937,8.0619,8.0699,4028200.0
2012-12-05 11:10:00,10.16,10.2,10.15,10.2,3539400.0,8.0699,8.1017,8.0619,8.1017,3539400.0
2012-12-05 11:15:00,10.2,10.22,10.19,10.2,4533200.0,8.1017,8.1175,8.0937,8.1017,4533200.0
2012-12-05 11:20:00,10.2,10.23,10.19,10.23,5073700.0,8.1017,8.1255,8.0937,8.1255,5073700.0
2012-12-05 11:25:00,10.22,10.25,10.21,10.21,5433700.0,8.1175,8.1414,8.1096,8.1096,5433700.0
2012-12-05 11:30:00,10.21,10.25,10.21,10.25,3627000.0,8.1096,8.1414,8.1096,8.1414,3627000.0
2012-12-05 11:35:00,10.25,10.25,10.22,10.24,3927200.0,8.1414,8.1414,8.1175,8.1334,3927200.0
2012-12-05 11:40:00,10.24,10.25,10.22,10.24,3722600.0,8.1334,8.1414,8.1175,8.1334,3722600.0
2012-12-05 11:45:00,10.24,10.25,10.23,10.24,3455100.0,8.1334,8.1414,8.1255,8.1334,3455100.0
2012-12-05 11:50:00,10.24,10.26,10.22,10.26,4932000.0,8.1334,8.1493,8.1175,8.1493,4932000.0
2012-12-05 11:55:00,10.26,10.28,10.25,10.26,5659200.0,8.1493,8.1652,8.1414,8.1493,5659200.0
2012-12-05 12:00:00,10.27,10.29,10.26,10.28,3845700.0,8.1572,8.1731,8.1493,8.1652,3845700.0
2012-12-05 12:05:00,10.29,10.31,10.27,10.28,5834500.0,8.1731,8.189,8.1572,8.1652,5834500.0
2012-12-05 12:10:00,10.28,10.29,10.27,10.28,2710000.0,8.1652,8.1731,8.1572,8.1652,2710000.0
2012-12-05 12:15:00,10.29,10.29,10.28,10.28,1611800.0,8.1731,8.1731,8.1652,8.1652,1611800.0
2012-12-05 12:20:00,10.28,10.33,10.28,10.31,5582000.0,8.1652,8.2049,8.1652,8.189,5582000.0
2012-12-05 12:25:00,10.32,10.34,10.31,10.34,4261300.0,8.197,8.2128,8.189,8.2128,4261300.0
2012-12-05 12:30:00,10.34,10.42,10.33,10.41,11379400.0,8.2128,8.2764,8.2049,8.2684,11379400.0
2012-12-05 12:35:00,10.41,10.44,10.4,10.43,6742500.0,8.2684,8.2923,8.2605,8.2843,6742500.0
2012-12-05 12:40:00,10.43,10.43,10.39,10.41,3600600.0,8.2843,8.2843,8.2526,8.2684,3600600.0
2012-12-05 12:45:00,10.41,10.42,10.36,10.38,3762300.0,8.2684,8.2764,8.2287,8.2446,3762300.0
2012-12-05 12:50:00,10.38,10.41,10.37,10.39,4889000.0,8.2446,8.2684,8.2367,8.2526,4889000.0
2012-12-05 12:55:00,10.39,10.41,10.38,10.4,2352200.0,8.2526,8.2684,8.2446,8.2605,2352200.0
2012-12-05 13:00:00,10.39,10.44,10.39,10.41,2924900.0,8.2526,8.2923,8.2526,8.2684,2924900.0
2012-12-05 13:05:00,10.42,10.42,10.39,10.41,1668100.0,8.2764,8.2764,8.2526,8.2684,1668100.0
2012-12-05 13:10:00,10.41,10.42,10.38,10.4,1801000.0,8.2684,8.2764,8.2446,8.2605,1801000.0
2012-12-05 13:15:00,10.39,10.4,10.37,10.38,2537500.0,8.2526,8.2605,8.2367,8.2446,2537500.0
2012-12-05 13:20:00,10.38,10.38,10.36,10.37,2736700.0,8.2446,8.2446,8.2287,8.2367,2736700.0
2012-12-05 13:25:00,10.38,10.38,10.36,10.36,2049800.0,8.2446,8.2446,8.2287,8.2287,2049800.0
2012-12-05 13:30:00,10.37,10.39,10.36,10.38,2827700.0,8.2367,8.2526,8.2287,8.2446,2827700.0
2012-12-05 13:35:00,10.39,10.42,10.38,10.41,2908600.0,8.2526,8.2764,8.2446,8.2684,2908600.0
2012-12-05 13:40:00,10.4,10.41,10.38,10.38,2569900.0,8.2605,8.2684,8.2446,8.2446,2569900.0
2012-12-05 13:45:00,10.38,10.39,10.37,10.38,2646500.0,8.2446,8.2526,8.2367,8.2446,2646500.0
2012-12-05 13:50:00,10.38,10.4,10.35,10.37,4975000.0,8.2446,8.2605,8.2208,8.2367,4975000.0
2012-12-05 13:55:00,10.37,10.39,10.36,10.38,4489800.0,8.2367,8.2526,8.2287,8.2446,4489800.0
2012-12-05 14:00:00,10.38,10.42,10.38,10.41,4567200.0,8.2446,8.2764,8.2446,8.2684,4567200.0
2012-12-05 14:05:00,10.41,10.42,10.4,10.42,2557900.0,8.2684,8.2764,8.2605,8.2764,2557900.0
2012-12-05 14:10:00,10.42,10.44,10.41,10.44,3009500.0,8.2764,8.2923,8.2684,8.2923,3009500.0
2012-12-05 14:15:00,10.44,10.49,10.43,10.49,7753500.0,8.2923,8.332,8.2843,8.332,7753500.0
2012-12-05 14:20:00,10.49,10.49,10.45,10.46,3797400.0,8.332,8.332,8.3002,8.3082,3797400.0
2012-12-05 14:25:00,10.45,10.46,10.44,10.45,3254400.0,8.3002,8.3082,8.2923,8.3002,3254400.0
2012-12-05 14:30:00,10.45,10.47,10.44,10.47,2941300.0,8.3002,8.3161,8.2923,8.3161,2941300.0
2012-12-05 14:35:00,10.46,10.5,10.46,10.49,6644700.0,8.3082,8.3399,8.3082,8.332,6644700.0
2012-12-05 14:40:00,10.49,10.52,10.48,10.49,6411000.0,8.332,8.3558,8.324,8.332,6411000.0
2012-12-05 14:45:00,10.49,10.49,10.46,10.46,2826000.0,8.332,8.332,8.3082,8.3082,2826000.0
2012-12-05 14:50:00,10.46,10.47,10.44,10.46,3249200.0,8.3082,8.3161,8.2923,8.3082,3249200.0
2012-12-05 14:55:00,10.46,10.48,10.45,10.46,3571800.0,8.3082,8.324,8.3002,8.3082,3571800.0
2012-12-05 15:00:00,10.46,10.49,10.45,10.48,3206200.0,8.3082,8.332,8.3002,8.324,3206200.0
2012-12-05 15:05:00,10.49,10.5,10.48,10.49,2358100.0,8.332,8.3399,8.324,8.332,2358100.0
2012-12-05 15:10:00,10.5,10.53,10.49,10.51,5294700.0,8.3399,8.3638,8.332,8.3479,5294700.0
2012-12-05 15:15:00,10.51,10.53,10.51,10.52,4439500.0,8.3479,8.3638,8.3479,8.3558,4439500.0
2012-12-05 15:20:00,10.52,10.56,10.5,10.54,7539200.0,8.3558,8.3876,8.3399,8.3717,7539200.0
2012-12-05 15:25:00,10.54,10.54,10.5,10.53,3582900.0,8.3717,8.3717,8.3399,8.3638,3582900.0
2012-12-05 15:30:00,10.53,10.53,10.48,10.49,4795400.0,8.3638,8.3638,8.324,8.332,4795400.0
2012-12-05 15:35:00,10.49,10.49,10.46,10.46,5747400.0,8.332,8.332,8.3082,8.3082,5747400.0
2012-12-05 15:40:00,10.46,10.48,10.41,10.42,6975000.0,8.3082,8.324,8.2684,8.2764,6975000.0
2012-12-05 15:45:00,10.42,10.42,10.39,10.41,8371700.0,8.2764,8.2764,8.2526,8.2684,8371700.0
2012-12-05 15:50:00,10.41,10.45,10.4,10.44,7463800.0,8.2684,8.3002,8.2605,8.2923,7463800.0
2012-12-05 15:55:00,10.44,10.47,10.43,10.46,14992300.0,8.2923,8.3161,8.2843,8.3082,14992300.0
2012-12-06 09:30:00,10.52,10.52,10.45,10.48,5784000.0,8.3558,8.3558,8.3002,8.324,5784000.0
2012-12-06 09:35:00,10.49,10.58,10.48,10.51,8450300.0,8.332,8.4035,8.324,8.3479,8450300.0
2012-12-06 09:40:00,10.52,10.53,10.41,10.42,6305200.0,8.3558,8.3638,8.2684,8.2764,6305200.0
2012-12-06 09:45:00,10.42,10.44,10.38,10.43,8217000.0,8.2764,8.2923,8.2446,8.2843,8217000.0
2012-12-06 09:50:00,10.43,10.48,10.42,10.46,4488600.0,8.2843,8.324,8.2764,8.3082,4488600.0
2012-12-06 09:55:00,10.46,10.5,10.45,10.46,3388900.0,8.3082,8.3399,8.3002,8.3082,3388900.0
2012-12-06 10:00:00,10.45,10.46,10.38,10.42,5787300.0,8.3002,8.3082,8.2446,8.2764,5787300.0
2012-12-06 10:05:00,10.42,10.44,10.39,10.39,3029100.0,8.2764,8.2923,8.2526,8.2526,3029100.0
2012-12-06 10:10:00,10.39,10.4,10.36,10.38,4502500.0,8.2526,8.2605,8.2287,8.2446,4502500.0
2012-12-06 10:15:00,10.39,10.39,10.33,10.36,3295700.0,8.2526,8.2526,8.2049,8.2287,3295700.0
2012-12-06 10:20:00,10.36,10.38,10.29,10.33,6293400.0,8.2287,8.2446,8.1731,8.2049,6293400.0
2012-12-06 10:25:00,10.33,10.36,10.31,10.35,2273700.0,8.2049,8.2287,8.189,8.2208,2273700.0
2012-12-06 10:30:00,10.35,10.37,10.33,10.35,2015100.0,8.2208,8.2367,8.2049,8.2208,2015100.0
2012-12-06 10:35:00,10.35,10.4,10.35,10.39,3437400.0,8.2208,8.2605,8.2208,8.2526,3437400.0
2012-12-06 10:40:00,10.39,10.4,10.34,10.36,2886500.0,8.2526,8.2605,8.2128,8.2287,2886500.0
2012-12-06 10:45:00,10.36,10.4,10.34,10.39,2432100.0,8.2287,8.2605,8.2128,8.2526,2432100.0
2012-12-06 10:50:00,10.38,10.4,10.35,10.36,2609900.0,8.2446,8.2605,8.2208,8.2287,2609900.0
2012-12-06 10:55:00,10.36,10.37,10.33,10.34,2637300.0,8.2287,8.2367,8.2049,8.2128,2637300.0
2012-12-06 11:00:00,10.33,10.36,10.33,10.34,2614500.0,8.2049,8.2287,8.2049,8.2128,2614500.0
2012-12-06 11:05:00,10.34,10.34,10.32,10.32,1354100.0,8.2128,8.2128,8.197,8.197,1354100.0
2012-12-06 11:10:00,10.33,10.34,10.32,10.34,1430200.0,8.2049,8.2128,8.197,8.2128,1430200.0
2012-12-06 11:15:00,10.34,10.37,10.33,10.37,1749500.0,8.2128,8.2367,8.2049,8.2367,1749500.0
2012-12-06 11:20:00,10.37,10.39,10.36,10.38,1876300.0,8.2367,8.2526,8.2287,8.2446,1876300.0
2012-12-06 11:25:00,10.37,10.38,10.35,10.37,1537600.0,8.2367,8.2446,8.2208,8.2367,1537600.0
2012-12-06 11:30:00,10.37,10.38,10.35,10.37,1392800.0,8.2367,8.2446,8.2208,8.2367,1392800.0
2012-12-06 11:35:00,10.36,10.39,10.35,10.38,1342000.0,8.2287,8.2526,8.2208,8.2446,1342000.0
2012-12-06 11:40:00,10.37,10.38,10.36,10.37,1072400.0,8.2367,8.2446,8.2287,8.2367,1072400.0
2012-12-06 11:45:00,10.38,10.38,10.35,10.37,1079100.0,8.2446,8.2446,8.2208,8.2367,1079100.0
2012-12-06 11:50:00,10.36,10.39,10.36,10.39,1038800.0,8.2287,8.2526,8.2287,8.2526,1038800.0
2012-12-06 11:55:00,10.39,10.39,10.37,10.38,734200.0,8.2526,8.2526,8.2367,8.2446,734200.0
2012-12-06 12:00:00,10.38,10.4,10.37,10.39,818600.0,8.2446,8.2605,8.2367,8.2526,818600.0
2012-12-06 12:05:00,10.39,10.39,10.37,10.38,658400.0,8.2526,8.2526,8.2367,8.2446,658400.0
2012-12-06 12:10:00,10.38,10.39,10.36,10.38,1024100.0,8.2446,8.2526,8.2287,8.2446,1024100.0
2012-12-06 12:15:00,10.39,10.39,10.37,10.39,789100.0,8.2526,8.2526,8.2367,8.2526,789100.0
2012-12-06 12:20:00,10.39,10.39,10.38,10.38,680600.0,8.2526,8.2526,8.2446,8.2446,680600.0
2012-12-06 12:25:00,10.38,10.39,10.36,10.36,908800.0,8.2446,8.2526,8.2287,8.2287,908800.0
2012-12-06 12:30:00,10.37,10.38,10.36,10.38,666300.0,8.2367,8.2446,8.2287,8.2446,666300.0
2012-12-06 12:35:00,10.37,10.42,10.37,10.42,2313300.0,8.2367,8.2764,8.2367,8.2764,2313300.0
2012-12-06 12:40:00,10.42,10.42,10.39,10.41,1914900.0,8.2764,8.2764,8.2526,8.2684,1914900.0
2012-12-06 12:45:00,10.41,10.41,10.38,10.4,928300.0,8.2684,8.2684,8.2446,8.2605,928300.0
2012-12-06 12:50:00,10.4,10.4,10.39,10.4,184700.0,8.2605,8.2605,8.2526,8.2605,184700.0
2012-12-06 12:55:00,10.39,10.4,10.38,10.38,737700.0,8.2526,8.2605,8.2446,8.2446,737700.0
2012-12-06 13:00:00,10.38,10.39,10.37,10.38,476200.0,8.2446,8.2526,8.2367,8.2446,476200.0
2012-12-06 13:05:00,10.38,10.39,10.36,10.37,850000.0,8.2446,8.2526,8.2287,8.2367,850000.0
2012-12-06 13:10:00,10.37,10.39,10.36,10.39,567600.0,8.2367,8.2526,8.2287,8.2526,567600.0
2012-12-06 13:15:00,10.39,10.43,10.38,10.43,1742600.0,8.2526,8.2843,8.2446,8.2843,1742600.0
2012-12-06 13:20:00,10.43,10.44,10.43,10.44,1101900.0,8.2843,8.2923,8.2843,8.2923,1101900.0
2012-12-06 13:25:00,10.44,10.44,10.42,10.43,1273900.0,8.2923,8.2923,8.2764,8.2843,1273900.0
2012-12-06 13:30:00,10.43,10.47,10.43,10.47,2735000.0,8.2843,8.3161,8.2843,8.3161,2735000.0
2012-12-06 13:35:00,10.47,10.48,10.46,10.46,1988200.0,8.3161,8.324,8.3082,8.3082,1988200.0
2012-12-06 13:40:00,10.47,10.47,10.46,10.46,1213800.0,8.3161,8.3161,8.3082,8.3082,1213800.0
2012-12-06 13:45:00,10.46,10.48,10.45,10.47,2188400.0,8.3082,8.324,8.3002,8.3161,2188400.0
2012-12-06 13:50:00,10.47,10.48,10.46,10.47,1409000.0,8.3161,8.324,8.3082,8.3161,1409000.0
2012-12-06 13:55:00,10.47,10.48,10.46,10.47,814200.0,8.3161,8.324,8.3082,8.3161,814200.0
2012-12-06 14:00:00,10.47,10.48,10.45,10.46,1321100.0,8.3161,8.324,8.3002,8.3082,1321100.0
2012-12-06 14:05:00,10.45,10.47,10.45,10.46,957100.0,8.3002,8.3161,8.3002,8.3082,957100.0
2012-12-06 14:10:00,10.45,10.47,10.45,10.45,1006600.0,8.3002,8.3161,8.3002,8.3002,1006600.0
2012-12-06 14:15:00,10.46,10.46,10.43,10.43,2041500.0,8.3082,8.3082,8.2843,8.2843,2041500.0
2012-12-06 14:20:00,10.43,10.44,10.4,10.42,1987500.0,8.2843,8.2923,8.2605,8.2764,1987500.0
2012-12-06 14:25:00,10.43,10.43,10.4,10.43,1124800.0,8.2843,8.2843,8.2605,8.2843,1124800.0
2012-12-06 14:30:00,10.43,10.45,10.42,10.44,1382800.0,8.2843,8.3002,8.2764,8.2923,1382800.0
2012-12-06 14:35:00,10.43,10.45,10.43,10.45,1280400.0,8.2843,8.3002,8.2843,8.3002,1280400.0
2012-12-06 14:40:00,10.45,10.45,10.43,10.44,1186600.0,8.3002,8.3002,8.2843,8.2923,1186600.0
2012-12-06 14:45:00,10.43,10.46,10.43,10.45,1459800.0,8.2843,8.3082,8.2843,8.3002,1459800.0
2012-12-06 14:50:00,10.45,10.46,10.44,10.44,642000.0,8.3002,8.3082,8.2923,8.2923,642000.0
2012-12-06 14:55:00,10.45,10.45,10.43,10.45,897900.0,8.3002,8.3002,8.2843,8.3002,897900.0
2012-12-06 15:00:00,10.45,10.45,10.44,10.45,423100.0,8.3002,8.3002,8.2923,8.3002,423100.0
2012-12-06 15:05:00,10.45,10.46,10.43,10.44,1667200.0,8.3002,8.3082,8.2843,8.2923,1667200.0
2012-12-06 15:10:00,10.44,10.45,10.41,10.42,1415600.0,8.2923,8.3002,8.2684,8.2764,1415600.0
2012-12-06 15:15:00,10.43,10.43,10.36,10.38,3365100.0,8.2843,8.2843,8.2287,8.2446,3365100.0
2012-12-06 15:20:00,10.38,10.4,10.37,10.38,1208000.0,8.2446,8.2605,8.2367,8.2446,1208000.0
2012-12-06 15:25:00,10.39,10.4,10.38,10.39,1232500.0,8.2526,8.2605,8.2446,8.2526,1232500.0
2012-12-06 15:30:00,10.39,10.42,10.38,10.42,1550400.0,8.2526,8.2764,8.2446,8.2764,1550400.0
2012-12-06 15:35:00,10.42,10.45,10.41,10.44,1966700.0,8.2764,8.3002,8.2684,8.2923,1966700.0
2012-12-06 15:40:00,10.44,10.45,10.43,10.44,1314000.0,8.2923,8.3002,8.2843,8.2923,1314000.0
2012-12-06 15:45:00,10.44,10.45,10.43,10.45,2520800.0,8.2923,8.3002,8.2843,8.3002,2520800.0
2012-12-06 15:50:00,10.45,10.47,10.44,10.46,3392500.0,8.3002,8.3161,8.2923,8.3082,3392500.0
2012-12-06 15:55:00,10.46,10.46,10.44,10.46,5657100.0,8.3082,8.3082,8.2923,8.3082,5657100.0
2012-12-07 09:30:00,10.56,10.65,10.55,10.62,10281500.0,8.3876,8.4591,8.3796,8.4352,10281500.0
2012-12-07 09:35:00,10.61,10.63,10.55,10.6,6923200.0,8.4273,8.4432,8.3796,8.4194,6923200.0
2012-12-07 09:40:00,10.6,10.64,10.58,10.64,5493100.0,8.4194,8.4511,8.4035,8.4511,5493100.0
2012-12-07 09:45:00,10.63,10.64,10.56,10.6,4808400.0,8.4432,8.4511,8.3876,8.4194,4808400.0
2012-12-07 09:50:00,10.61,10.61,10.58,10.6,3629300.0,8.4273,8.4273,8.4035,8.4194,3629300.0
2012-12-07 09:55:00,10.6,10.61,10.57,10.59,3691400.0,8.4194,8.4273,8.3955,8.4114,3691400.0
2012-12-07 10:00:00,10.59,10.63,10.57,10.62,3727300.0,8.4114,8.4432,8.3955,8.4352,3727300.0
2012-12-07 10:05:00,10.62,10.64,10.58,10.59,4100200.0,8.4352,8.4511,8.4035,8.4114,4100200.0
2012-12-07 10:10:00,10.6,10.61,10.53,10.53,4208300.0,8.4194,8.4273,8.3638,8.3638,4208300.0
2012-12-07 10:15:00,10.53,10.56,10.52,10.53,4507500.0,8.3638,8.3876,8.3558,8.3638,4507500.0
2012-12-07 10:20:00,10.53,10.54,10.5,10.53,3287400.0,8.3638,8.3717,8.3399,8.3638,3287400.0
2012-12-07 10:25:00,10.54,10.56,10.52,10.55,2890100.0,8.3717,8.3876,8.3558,8.3796,2890100.0
2012-12-07 10:30:00,10.55,10.57,10.51,10.54,3523400.0,8.3796,8.3955,8.3479,8.3717,3523400.0
2012-12-07 10:35:00,10.54,10.54,10.52,10.53,2179000.0,8.3717,8.3717,8.3558,8.3638,2179000.0
2012-12-07 10:40:00,10.52,10.53,10.48,10.52,4408800.0,8.3558,8.3638,8.324,8.3558,4408800.0
2012-12-07 10:45:00,10.52,10.53,10.5,10.51,1751000.0,8.3558,8.3638,8.3399,8.3479,1751000.0
2012-12-07 10:50:00,10.52,10.52,10.49,10.5,1368400.0,8.3558,8.3558,8.332,8.3399,1368400.0
2012-12-07 10:55:00,10.51,10.54,10.5,10.53,1875100.0,8.3479,8.3717,8.3399,8.3638,1875100.0
2012-12-07 11:00:00,10.53,10.54,10.49,10.52,3294400.0,8.3638,8.3717,8.332,8.3558,3294400.0
2012-12-07 11:05:00,10.51,10.55,10.51,10.53,1837000.0,8.3479,8.3796,8.3479,8.3638,1837000.0
2012-12-07 11:10:00,10.53,10.55,10.53,10.55,1494300.0,8.3638,8.3796,8.3638,8.3796,1494300.0
2012-12-07 11:15:00,10.54,10.56,10.53,10.54,1886700.0,8.3717,8.3876,8.3638,8.3717,1886700.0
2012-12-07 11:20:00,10.54,10.57,10.54,10.54,1705300.0,8.3717,8.3955,8.3717,8.3717,1705300.0
2012-12-07 11:25:00,10.54,10.57,10.54,10.57,1403500.0,8.3717,8.3955,8.3717,8.3955,1403500.0
2012-12-07 11:30:00,10.57,10.59,10.56,10.58,2187500.0,8.3955,8.4114,8.3876,8.4035,2187500.0
2012-12-07 11:35:00,10.58,10.58,10.56,10.56,1281100.0,8.4035,8.4035,8.3876,8.3876,1281100.0
2012-12-07 11:40:00,10.57,10.58,10.55,10.56,1108000.0,8.3955,8.4035,8.3796,8.3876,1108000.0
2012-12-07 11:45:00,10.57,10.57,10.55,10.56,627000.0,8.3955,8.3955,8.3796,8.3876,627000.0
2012-12-07 11:50:00,10.55,10.56,10.53,10.53,1063400.0,8.3796,8.3876,8.3638,8.3638,1063400.0
2012-12-07 11:55:00,10.54,10.56,10.53,10.55,985800.0,8.3717,8.3876,8.3638,8.3796,985800.0
2012-12-07 12:00:00,10.55,10.55,10.53,10.54,957700.0,8.3796,8.3796,8.3638,8.3717,957700.0
2012-12-07 12:05:00,10.54,10.56,10.54,10.54,780900.0,8.3717,8.3876,8.3717,8.3717,780900.0
2012-12-07 12:10:00,10.54,10.55,10.54,10.54,672000.0,8.3717,8.3796,8.3717,8.3717,672000.0
2012-12-07 12:15:00,10.54,10.57,10.53,10.57,1699100.0,8.3717,8.3955,8.3638,8.3955,1699100.0
2012-12-07 12:20:00,10.57,10.57,10.55,10.57,1174900.0,8.3955,8.3955,8.3796,8.3955,1174900.0
2012-12-07 12:25:00,10.57,10.58,10.56,10.57,837900.0,8.3955,8.4035,8.3876,8.3955,837900.0
2012-12-07 12:30:00,10.57,10.58,10.56,10.58,951600.0,8.3955,8.4035,8.3876,8.4035,951600.0
2012-12-07 12:35:00,10.58,10.58,10.56,10.58,1062500.0,8.4035,8.4035,8.3876,8.4035,1062500.0
2012-12-07 12:40:00,10.58,10.6,10.57,10.6,1281000.0,8.4035,8.4194,8.3955,8.4194,1281000.0
2012-12-07 12:45:00,10.6,10.6,10.58,10.6,1310400.0,8.4194,8.4194,8.4035,8.4194,1310400.0
2012-12-07 12:50:00,10.6,10.61,10.58,10.59,2028700.0,8.4194,8.4273,8.4035,8.4114,2028700.0
2012-12-07 12:55:00,10.59,10.59,10.57,10.59,908200.0,8.4114,8.4114,8.3955,8.4114,908200.0
2012-12-07 13:00:00,10.58,10.59,10.58,10.59,624300.0,8.4035,8.4114,8.4035,8.4114,624300.0
2012-12-07 13:05:00,10.59,10.6,10.58,10.59,1084200.0,8.4114,8.4194,8.4035,8.4114,1084200.0
2012-12-07 13:10:00,10.59,10.6,10.58,10.59,868000.0,8.4114,8.4194,8.4035,8.4114,868000.0
2012-12-07 13:15:00,10.59,10.6,10.56,10.56,1712900.0,8.4114,8.4194,8.3876,8.3876,1712900.0
2012-12-07 13:20:00,10.56,10.59,10.56,10.57,777300.0,8.3876,8.4114,8.3876,8.3955,777300.0
2012-12-07 13:25:00,10.57,10.6,10.57,10.59,980900.0,8.3955,8.4194,8.3955,8.4114,980900.0
2012-12-07 13:30:00,10.58,10.6,10.57,10.6,1644400.0,8.4035,8.4194,8.3955,8.4194,1644400.0
2012-12-07 13:35:00,10.6,10.62,10.59,10.62,2163000.0,8.4194,8.4352,8.4114,8.4352,2163000.0
2012-12-07 13:40:00,10.61,10.62,10.61,10.61,1165800.0,8.4273,8.4352,8.4273,8.4273,1165800.0
2012-12-07 13:45:00,10.62,10.62,10.61,10.62,888700.0,8.4352,8.4352,8.4273,8.4352,888700.0
2012-12-07 13:50:00,10.62,10.62,10.59,10.6,1073500.0,8.4352,8.4352,8.4114,8.4194,1073500.0
2012-12-07 13:55:00,10.6,10.62,10.59,10.62,1209700.0,8.4194,8.4352,8.4114,8.4352,1209700.0
2012-12-07 14:00:00,10.62,10.62,10.6,10.62,961300.0,8.4352,8.4352,8.4194,8.4352,961300.0
2012-12-07 14:05:00,10.61,10.62,10.6,10.61,1389600.0,8.4273,8.4352,8.4194,8.4273,1389600.0
2012-12-07 14:10:00,10.61,10.62,10.59,10.62,1867200.0,8.4273,8.4352,8.4114,8.4352,1867200.0
2012-12-07 14:15:00,10.62,10.62,10.6,10.62,1272100.0,8.4352,8.4352,8.4194,8.4352,1272100.0
2012-12-07 14:20:00,10.62,10.63,10.61,10.63,2368200.0,8.4352,8.4432,8.4273,8.4432,2368200.0
2012-12-07 14:25:00,10.63,10.65,10.62,10.65,2035600.0,8.4432,8.4591,8.4352,8.4591,2035600.0
2012-12-07 14:30:00,10.64,10.68,10.64,10.67,4790200.0,8.4511,8.4829,8.4511,8.475,4790200.0
2012-12-07 14:35:00,10.67,10.67,10.64,10.65,2266800.0,8.475,8.475,8.4511,8.4591,2266800.0
2012-12-07 14:40:00,10.65,10.67,10.64,10.64,2825900.0,8.4591,8.475,8.4511,8.4511,2825900.0
2012-12-07 14:45:00,10.64,10.65,10.63,10.63,970900.0,8.4511,8.4591,8.4432,8.4432,970900.0
2012-12-07 14:50:00,10.63,10.64,10.59,10.6,2513100.0,8.4432,8.4511,8.4114,8.4194,2513100.0
2012-12-07 14:55:00,10.6,10.62,10.59,10.62,1876200.0,8.4194,8.4352,8.4114,8.4352,1876200.0
2012-12-07 15:00:00,10.61,10.64,10.61,10.64,952400.0,8.4273,8.4511,8.4273,8.4511,952400.0
2012-12-07 15:05:00,10.63,10.64,10.62,10.62,1887500.0,8.4432,8.4511,8.4352,8.4352,1887500.0
2012-12-07 15:10:00,10.62,10.63,10.6,10.62,1317700.0,8.4352,8.4432,8.4194,8.4352,1317700.0
2012-12-07 15:15:00,10.61,10.62,10.59,10.61,1179800.0,8.4273,8.4352,8.4114,8.4273,1179800.0
2012-12-07 15:20:00,10.6,10.61,10.56,10.6,3027700.0,8.4194,8.4273,8.3876,8.4194,3027700.0
2012-12-07 15:25:00,10.6,10.62,10.59,10.62,1776300.0,8.4194,8.4352,8.4114,8.4352,1776300.0
2012-12-07 15:30:00,10.62,10.63,10.6,10.62,1942700.0,8.4352,8.4432,8.4194,8.4352,1942700.0
2012-12-07 15:35:00,10.62,10.64,10.61,10.63,3100600.0,8.4352,8.4511,8.4273,8.4432,3100600.0
2012-12-07 15:40:00,10.63,10.65,10.62,10.64,3403100.0,8.4432,8.4591,8.4352,8.4511,3403100.0
2012-12-07 15:45:00,10.64,10.65,10.63,10.64,3667200.0,8.4511,8.4591,8.4432,8.4511,3667200.0
2012-12-07 15:50:00,10.64,10.66,10.63,10.65,4727900.0,8.4511,8.467,8.4432,8.4591,4727900.0
2012-12-07 15:55:00,10.65,10.65,10.63,10.63,5974700.0,8.4591,8.4591,8.4432,8.4432,5974700.0
2012-12-10 09:30:00,10.6,10.61,10.55,10.61,5130200.0,8.4194,8.4273,8.3796,8.4273,5130200.0
2012-12-10 09:35:00,10.61,10.61,10.55,10.57,3355800.0,8.4273,8.4273,8.3796,8.3955,3355800.0
2012-12-10 09:40:00,10.57,10.58,10.56,10.57,2525200.0,8.3955,8.4035,8.3876,8.3955,2525200.0
2012-12-10 09:45:00,10.57,10.58,10.51,10.52,4458500.0,8.3955,8.4035,8.3479,8.3558,4458500.0
2012-12-10 09:50:00,10.53,10.53,10.48,10.51,5678800.0,8.3638,8.3638,8.324,8.3479,5678800.0
2012-12-10 09:55:00,10.52,10.52,10.46,10.48,2864500.0,8.3558,8.3558,8.3082,8.324,2864500.0
2012-12-10 10:00:00,10.48,10.57,10.47,10.55,7366600.0,8.324,8.3955,8.3161,8.3796,7366600.0
2012-12-10 10:05:00,10.55,10.56,10.52,10.54,4137900.0,8.3796,8.3876,8.3558,8.3717,4137900.0
2012-12-10 10:10:00,10.54,10.57,10.54,10.55,2155700.0,8.3717,8.3955,8.3717,8.3796,2155700.0
2012-12-10 10:15:00,10.55,10.55,10.52,10.54,2065600.0,8.3796,8.3796,8.3558,8.3717,2065600.0
2012-12-10 10:20:00,10.53,10.55,10.52,10.53,1698700.0,8.3638,8.3796,8.3558,8.3638,1698700.0
2012-12-10 10:25:00,10.53,10.55,10.52,10.54,1048800.0,8.3638,8.3796,8.3558,8.3717,1048800.0
2012-12-10 10:30:00,10.54,10.56,10.54,10.55,2479400.0,8.3717,8.3876,8.3717,8.3796,2479400.0
2012-12-10 10:35:00,10.55,10.56,10.54,10.55,1107500.0,8.3796,8.3876,8.3717,8.3796,1107500.0
2012-12-10 10:40:00,10.54,10.58,10.54,10.57,3807700.0,8.3717,8.4035,8.3717,8.3955,3807700.0
2012-12-10 10:45:00,10.57,10.58,10.56,10.58,1474400.0,8.3955,8.4035,8.3876,8.4035,1474400.0
2012-12-10 10:50:00,10.58,10.62,10.57,10.61,2994100.0,8.4035,8.4352,8.3955,8.4273,2994100.0
2012-12-10 10:55:00,10.61,10.62,10.6,10.62,2448900.0,8.4273,8.4352,8.4194,8.4352,2448900.0
2012-12-10 11:00:00,10.62,10.62,10.6,10.62,2087900.0,8.4352,8.4352,8.4194,8.4352,2087900.0
2012-12-10 11:05:00,10.62,10.63,10.59,10.61,2734800.0,8.4352,8.4432,8.4114,8.4273,2734800.0
2012-12-10 11:10:00,10.61,10.61,10.59,10.6,1345900.0,8.4273,8.4273,8.4114,8.4194,1345900.0
2012-12-10 11:15:00,10.6,10.6,10.59,10.6,745700.0,8.4194,8.4194,8.4114,8.4194,745700.0
2012-12-10 11:20:00,10.59,10.6,10.56,10.57,3207500.0,8.4114,8.4194,8.3876,8.3955,3207500.0
2012-12-10 11:25:00,10.57,10.57,10.54,10.54,1991600.0,8.3955,8.3955,8.3717,8.3717,1991600.0
2012-12-10 11:30:00,10.54,10.57,10.54,10.55,1588700.0,8.3717,8.3955,8.3717,8.3796,1588700.0
2012-12-10 11:35:00,10.55,10.56,10.54,10.55,1274700.0,8.3796,8.3876,8.3717,8.3796,1274700.0
2012-12-10 11:40:00,10.56,10.57,10.55,10.56,959300.0,8.3876,8.3955,8.3796,8.3876,959300.0
2012-12-10 11:45:00,10.56,10.59,10.56,10.56,2615900.0,8.3876,8.4114,8.3876,8.3876,2615900.0
2012-12-10 11:50:00,10.57,10.58,10.56,10.56,1801500.0,8.3955,8.4035,8.3876,8.3876,1801500.0
2012-12-10 11:55:00,10.57,10.58,10.55,10.56,2354100.0,8.3955,8.4035,8.3796,8.3876,2354100.0
2012-12-10 12:00:00,10.57,10.58,10.56,10.57,1502000.0,8.3955,8.4035,8.3876,8.3955,1502000.0
2012-12-10 12:05:00,10.57,10.58,10.56,10.58,1032600.0,8.3955,8.4035,8.3876,8.4035,1032600.0
2012-12-10 12:10:00,10.58,10.58,10.57,10.58,815200.0,8.4035,8.4035,8.3955,8.4035,815200.0
2012-12-10 12:15:00,10.58,10.58,10.56,10.57,1186300.0,8.4035,8.4035,8.3876,8.3955,1186300.0
2012-12-10 12:20:00,10.57,10.58,10.56,10.57,808000.0,8.3955,8.4035,8.3876,8.3955,808000.0
2012-12-10 12:25:00,10.57,10.58,10.56,10.57,1598000.0,8.3955,8.4035,8.3876,8.3955,1598000.0
2012-12-10 12:30:00,10.57,10.58,10.56,10.58,793500.0,8.3955,8.4035,8.3876,8.4035,793500.0
2012-12-10 12:35:00,10.58,10.58,10.56,10.57,1312800.0,8.4035,8.4035,8.3876,8.3955,1312800.0
2012-12-10 12:40:00,10.57,10.57,10.56,10.57,509500.0,8.3955,8.3955,8.3876,8.3955,509500.0
2012-12-10 12:45:00,10.57,10.57,10.56,10.57,1056400.0,8.3955,8.3955,8.3876,8.3955,1056400.0
2012-12-10 12:50:00,10.57,10.57,10.56,10.56,1210600.0,8.3955,8.3955,8.3876,8.3876,1210600.0
2012-12-10 12:55:00,10.57,10.59,10.56,10.59,1447300.0,8.3955,8.4114,8.3876,8.4114,1447300.0
2012-12-10 13:00:00,10.59,10.59,10.57,10.57,1297900.0,8.4114,8.4114,8.3955,8.3955,1297900.0
2012-12-10 13:05:00,10.58,10.58,10.56,10.57,1034800.0,8.4035,8.4035,8.3876,8.3955,1034800.0
2012-12-10 13:10:00,10.57,10.57,10.56,10.57,363300.0,8.3955,8.3955,8.3876,8.3955,363300.0
2012-12-10 13:15:00,10.57,10.57,10.56,10.56,315500.0,8.3955,8.3955,8.3876,8.3876,315500.0
2012-12-10 13:20:00,10.57,10.6,10.56,10.6,2442800.0,8.3955,8.4194,8.3876,8.4194,2442800.0
2012-12-10 13:25:00,10.6,10.6,10.59,10.6,957200.0,8.4194,8.4194,8.4114,8.4194,957200.0
2012-12-10 13:30:00,10.59,10.6,10.58,10.59,968100.0,8.4114,8.4194,8.4035,8.4114,968100.0
2012-12-10 13:35:00,10.59,10.61,10.58,10.61,1413800.0,8.4114,8.4273,8.4035,8.4273,1413800.0
2012-12-10 13:40:00,10.61,10.61,10.59,10.6,829600.0,8.4273,8.4273,8.4114,8.4194,829600.0
2012-12-10 13:45:00,10.6,10.61,10.59,10.6,697100.0,8.4194,8.4273,8.4114,8.4194,697100.0
2012-12-10 13:50:00,10.6,10.6,10.59,10.59,371100.0,8.4194,8.4194,8.4114,8.4114,371100.0
2012-12-10 13:55:00,10.59,10.6,10.59,10.6,816900.0,8.4114,8.4194,8.4114,8.4194,816900.0
2012-12-10 14:00:00,10.59,10.6,10.59,10.6,348200.0,8.4114,8.4194,8.4114,8.4194,348200.0
2012-12-10 14:05:00,10.6,10.6,10.59,10.59,431500.0,8.4194,8.4194,8.4114,8.4114,431500.0
2012-12-10 14:10:00,10.59,10.6,10.58,10.58,1600300.0,8.4114,8.4194,8.4035,8.4035,1600300.0
2012-12-10 14:15:00,10.59,10.6,10.58,10.6,2266700.0,8.4114,8.4194,8.4035,8.4194,2266700.0
2012-12-10 14:20:00,10.59,10.6,10.59,10.6,594000.0,8.4114,8.4194,8.4114,8.4194,594000.0
2012-12-10 14:25:00,10.6,10.6,10.59,10.6,647300.0,8.4194,8.4194,8.4114,8.4194,647300.0
2012-12-10 14:30:00,10.6,10.6,10.58,10.59,1317400.0,8.4194,8.4194,8.4035,8.4114,1317400.0
2012-12-10 14:35:00,10.59,10.59,10.57,10.58,1001500.0,8.4114,8.4114,8.3955,8.4035,1001500.0
2012-12-10 14:40:00,10.58,10.59,10.57,10.59,1231500.0,8.4035,8.4114,8.3955,8.4114,1231500.0
2012-12-10 14:45:00,10.59,10.59,10.57,10.58,840100.0,8.4114,8.4114,8.3955,8.4035,840100.0
2012-12-10 14:50:00,10.58,10.59,10.57,10.57,1310700.0,8.4035,8.4114,8.3955,8.3955,1310700.0
2012-12-10 14:55:00,10.58,10.59,10.57,10.59,791800.0,8.4035,8.4114,8.3955,8.4114,791800.0
2012-12-10 15:00:00,10.59,10.59,10.58,10.59,515900.0,8.4114,8.4114,8.4035,8.4114,515900.0
2012-12-10 15:05:00,10.59,10.6,10.58,10.6,792900.0,8.4114,8.4194,8.4035,8.4194,792900.0
2012-12-10 15:10:00,10.6,10.6,10.59,10.6,874000.0,8.4194,8.4194,8.4114,8.4194,874000.0
2012-12-10 15:15:00,10.6,10.6,10.58,10.59,1436100.0,8.4194,8.4194,8.4035,8.4114,1436100.0
2012-12-10 15:20:00,10.58,10.6,10.58,10.59,1569600.0,8.4035,8.4194,8.4035,8.4114,1569600.0
2012-12-10 15:25:00,10.59,10.6,10.58,10.59,2477300.0,8.4114,8.4194,8.4035,8.4114,2477300.0
2012-12-10 15:30:00,10.59,10.6,10.58,10.59,1260400.0,8.4114,8.4194,8.4035,8.4114,1260400.0
2012-12-10 15:35:00,10.59,10.6,10.59,10.6,1094500.0,8.4114,8.4194,8.4114,8.4194,1094500.0
2012-12-10 15:40:00,10.6,10.6,10.59,10.6,1343400.0,8.4194,8.4194,8.4114,8.4194,1343400.0
2012-12-10 15:45:00,10.6,10.61,10.59,10.61,3086100.0,8.4194,8.4273,8.4114,8.4273,3086100.0
2012-12-10 15:50:00,10.61,10.61,10.57,10.57,3247500.0,8.4273,8.4273,8.3955,8.3955,3247500.0
2012-12-10 15:55:00,10.58,10.58,10.56,10.58,4895000.0,8.4035,8.4035,8.3876,8.4035,4895000.0
2012-12-11 09:30:00,10.64,10.65,10.6,10.64,4673400.0,8.4511,8.4591,8.4194,8.4511,4673400.0
2012-12-11 09:35:00,10.64,10.66,10.63,10.64,2518000.0,8.4511,8.467,8.4432,8.4511,2518000.0
2012-12-11 09:40:00,10.64,10.64,10.6,10.61,2977800.0,8.4511,8.4511,8.4194,8.4273,2977800.0
2012-12-11 09:45:00,10.61,10.62,10.58,10.6,3704000.0,8.4273,8.4352,8.4035,8.4194,3704000.0
2012-12-11 09:50:00,10.6,10.63,10.59,10.63,2676900.0,8.4194,8.4432,8.4114,8.4432,2676900.0
2012-12-11 09:55:00,10.63,10.64,10.62,10.64,1687100.0,8.4432,8.4511,8.4352,8.4511,1687100.0
2012-12-11 10:00:00,10.63,10.65,10.62,10.64,2092000.0,8.4432,8.4591,8.4352,8.4511,2092000.0
2012-12-11 10:05:00,10.64,10.66,10.63,10.66,2762300.0,8.4511,8.467,8.4432,8.467,2762300.0
2012-12-11 10:10:00,10.65,10.68,10.65,10.67,2852800.0,8.4591,8.4829,8.4591,8.475,2852800.0
2012-12-11 10:15:00,10.66,10.67,10.65,10.66,1651200.0,8.467,8.475,8.4591,8.467,1651200.0
2012-12-11 10:20:00,10.66,10.66,10.63,10.65,2158300.0,8.467,8.467,8.4432,8.4591,2158300.0
2012-12-11 10:25:00,10.66,10.66,10.65,10.66,870000.0,8.467,8.467,8.4591,8.467,870000.0
2012-12-11 10:30:00,10.65,10.66,10.65,10.66,799500.0,8.4591,8.467,8.4591,8.467,799500.0
2012-12-11 10:35:00,10.66,10.66,10.65,10.66,999800.0,8.467,8.467,8.4591,8.467,999800.0
2012-12-11 10:40:00,10.66,10.67,10.66,10.67,1164500.0,8.467,8.475,8.467,8.475,1164500.0
2012-12-11 10:45:00,10.67,10.67,10.65,10.65,2056300.0,8.475,8.475,8.4591,8.4591,2056300.0
2012-12-11 10:50:00,10.65,10.66,10.64,10.64,1009600.0,8.4591,8.467,8.4511,8.4511,1009600.0
2012-12-11 10:55:00,10.65,10.66,10.64,10.66,879200.0,8.4591,8.467,8.4511,8.467,879200.0
2012-12-11 11:00:00,10.66,10.67,10.64,10.67,2596100.0,8.467,8.475,8.4511,8.475,2596100.0
2012-12-11 11:05:00,10.67,10.67,10.65,10.66,1437400.0,8.475,8.475,8.4591,8.467,1437400.0
2012-12-11 11:10:00,10.67,10.69,10.66,10.68,2071000.0,8.475,8.4908,8.467,8.4829,2071000.0
2012-12-11 11:15:00,10.68,10.68,10.67,10.67,807800.0,8.4829,8.4829,8.475,8.475,807800.0
2012-12-11 11:20:00,10.67,10.7,10.67,10.7,2510300.0,8.475,8.4988,8.475,8.4988,2510300.0
2012-12-11 11:25:00,10.7,10.71,10.69,10.7,3074700.0,8.4988,8.5067,8.4908,8.4988,3074700.0
2012-12-11 11:30:00,10.7,10.7,10.68,10.69,1653200.0,8.4988,8.4988,8.4829,8.4908,1653200.0
2012-12-11 11:35:00,10.7,10.7,10.68,10.69,870200.0,8.4988,8.4988,8.4829,8.4908,870200.0
2012-12-11 11:40:00,10.68,10.69,10.68,10.69,725000.0,8.4829,8.4908,8.4829,8.4908,725000.0
2012-12-11 11:45:00,10.69,10.69,10.68,10.68,673600.0,8.4908,8.4908,8.4829,8.4829,673600.0
2012-12-11 11:50:00,10.69,10.69,10.68,10.68,789500.0,8.4908,8.4908,8.4829,8.4829,789500.0
2012-12-11 11:55:00,10.69,10.69,10.68,10.69,869500.0,8.4908,8.4908,8.4829,8.4908,869500.0
2012-12-11 12:00:00,10.69,10.71,10.68,10.69,3446700.0,8.4908,8.5067,8.4829,8.4908,3446700.0
2012-12-11 12:05:00,10.69,10.71,10.68,10.69,1502100.0,8.4908,8.5067,8.4829,8.4908,1502100.0
2012-12-11 12:10:00,10.69,10.7,10.68,10.7,1316300.0,8.4908,8.4988,8.4829,8.4988,1316300.0
2012-12-11 12:15:00,10.7,10.71,10.69,10.7,1456900.0,8.4988,8.5067,8.4908,8.4988,1456900.0
2012-12-11 12:20:00,10.71,10.71,10.69,10.69,2650500.0,8.5067,8.5067,8.4908,8.4908,2650500.0
2012-12-11 12:25:00,10.7,10.7,10.69,10.7,767200.0,8.4988,8.4988,8.4908,8.4988,767200.0
2012-12-11 12:30:00,10.7,10.7,10.69,10.69,763100.0,8.4988,8.4988,8.4908,8.4908,763100.0
2012-12-11 12:35:00,10.69,10.7,10.69,10.7,652900.0,8.4908,8.4988,8.4908,8.4988,652900.0
2012-12-11 12:40:00,10.69,10.7,10.68,10.68,1094900.0,8.4908,8.4988,8.4829,8.4829,1094900.0
2012-12-11 12:45:00,10.68,10.69,10.68,10.69,525100.0,8.4829,8.4908,8.4829,8.4908,525100.0
2012-12-11 12:50:00,10.69,10.69,10.66,10.66,1749200.0,8.4908,8.4908,8.467,8.467,1749200.0
2012-12-11 12:55:00,10.66,10.68,10.63,10.64,6959700.0,8.467,8.4829,8.4432,8.4511,6959700.0
2012-12-11 13:00:00,10.63,10.65,10.62,10.62,2899000.0,8.4432,8.4591,8.4352,8.4352,2899000.0
2012-12-11 13:05:00,10.62,10.64,10.62,10.62,1645900.0,8.4352,8.4511,8.4352,8.4352,1645900.0
2012-12-11 13:10:00,10.62,10.63,10.61,10.62,1501500.0,8.4352,8.4432,8.4273,8.4352,1501500.0
2012-12-11 13:15:00,10.63,10.65,10.62,10.64,1047200.0,8.4432,8.4591,8.4352,8.4511,1047200.0
2012-12-11 13:20:00,10.65,10.65,10.62,10.63,765400.0,8.4591,8.4591,8.4352,8.4432,765400.0
2012-12-11 13:25:00,10.62,10.64,10.62,10.63,752700.0,8.4352,8.4511,8.4352,8.4432,752700.0
2012-12-11 13:30:00,10.63,10.64,10.62,10.63,618800.0,8.4432,8.4511,8.4352,8.4432,618800.0
2012-12-11 13:35:00,10.63,10.63,10.62,10.63,795100.0,8.4432,8.4432,8.4352,8.4432,795100.0
2012-12-11 13:40:00,10.63,10.63,10.62,10.63,602800.0,8.4432,8.4432,8.4352,8.4432,602800.0
2012-12-11 13:45:00,10.63,10.64,10.62,10.63,889400.0,8.4432,8.4511,8.4352,8.4432,889400.0
2012-12-11 13:50:00,10.64,10.64,10.63,10.63,1171600.0,8.4511,8.4511,8.4432,8.4432,1171600.0
2012-12-11 13:55:00,10.63,10.64,10.63,10.63,1540500.0,8.4432,8.4511,8.4432,8.4432,1540500.0
2012-12-11 14:00:00,10.63,10.64,10.63,10.63,242300.0,8.4432,8.4511,8.4432,8.4432,242300.0
2012-12-11 14:05:00,10.63,10.64,10.63,10.63,356700.0,8.4432,8.4511,8.4432,8.4432,356700.0
2012-12-11 14:10:00,10.63,10.64,10.62,10.62,950400.0,8.4432,8.4511,8.4352,8.4352,950400.0
2012-12-11 14:15:00,10.63,10.63,10.6,10.6,6675500.0,8.4432,8.4432,8.4194,8.4194,6675500.0
2012-12-11 14:20:00,10.61,10.61,10.6,10.61,767500.0,8.4273,8.4273,8.4194,8.4273,767500.0
2012-12-11 14:25:00,10.61,10.61,10.59,10.6,1179600.0,8.4273,8.4273,8.4114,8.4194,1179600.0
2012-12-11 14:30:00,10.59,10.6,10.57,10.59,3345300.0,8.4114,8.4194,8.3955,8.4114,3345300.0
2012-12-11 14:35:00,10.59,10.59,10.54,10.54,2991900.0,8.4114,8.4114,8.3717,8.3717,2991900.0
2012-12-11 14:40:00,10.54,10.56,10.54,10.54,1539000.0,8.3717,8.3876,8.3717,8.3717,1539000.0
2012-12-11 14:45:00,10.55,10.55,10.51,10.52,4852100.0,8.3796,8.3796,8.3479,8.3558,4852100.0
2012-12-11 14:50:00,10.52,10.52,10.5,10.52,2038600.0,8.3558,8.3558,8.3399,8.3558,2038600.0
2012-12-11 14:55:00,10.52,10.54,10.51,10.54,2110400.0,8.3558,8.3717,8.3479,8.3717,2110400.0
2012-12-11 15:00:00,10.54,10.54,10.5,10.52,3147800.0,8.3717,8.3717,8.3399,8.3558,3147800.0
2012-12-11 15:05:00,10.52,10.53,10.5,10.52,3388100.0,8.3558,8.3638,8.3399,8.3558,3388100.0
2012-12-11 15:10:00,10.52,10.53,10.51,10.52,1852900.0,8.3558,8.3638,8.3479,8.3558,1852900.0
2012-12-11 15:15:00,10.52,10.53,10.5,10.51,2445900.0,8.3558,8.3638,8.3399,8.3479,2445900.0
2012-12-11 15:20:00,10.51,10.53,10.51,10.52,2164100.0,8.3479,8.3638,8.3479,8.3558,2164100.0
2012-12-11 15:25:00,10.52,10.54,10.51,10.54,2213200.0,8.3558,8.3717,8.3479,8.3717,2213200.0
2012-12-11 15:30:00,10.54,10.54,10.53,10.54,1690200.0,8.3717,8.3717,8.3638,8.3717,1690200.0
2012-12-11 15:35:00,10.54,10.55,10.52,10.54,2140700.0,8.3717,8.3796,8.3558,8.3717,2140700.0
2012-12-11 15:40:00,10.54,10.55,10.53,10.54,1698600.0,8.3717,8.3796,8.3638,8.3717,1698600.0
2012-12-11 15:45:00,10.55,10.55,10.53,10.53,1750600.0,8.3796,8.3796,8.3638,8.3638,1750600.0
2012-12-11 15:50:00,10.54,10.54,10.52,10.54,2677200.0,8.3717,8.3717,8.3558,8.3717,2677200.0
2012-12-11 15:55:00,10.53,10.54,10.51,10.52,6463600.0,8.3638,8.3717,8.3479,8.3558,6463600.0
2012-12-12 09:30:00,10.59,10.61,10.58,10.58,3702800.0,8.4114,8.4273,8.4035,8.4035,3702800.0
2012-12-12 09:35:00,10.59,10.61,10.58,10.6,2230500.0,8.4114,8.4273,8.4035,8.4194,2230500.0
2012-12-12 09:40:00,10.6,10.61,10.58,10.6,2829600.0,8.4194,8.4273,8.4035,8.4194,2829600.0
2012-12-12 09:45:00,10.59,10.62,10.58,10.59,4167800.0,8.4114,8.4352,8.4035,8.4114,4167800.0
2012-12-12 09:50:00,10.59,10.6,10.57,10.58,2300600.0,8.4114,8.4194,8.3955,8.4035,2300600.0
2012-12-12 09:55:00,10.58,10.58,10.54,10.54,3812200.0,8.4035,8.4035,8.3717,8.3717,3812200.0
2012-12-12 10:00:00,10.55,10.55,10.53,10.55,2962400.0,8.3796,8.3796,8.3638,8.3796,2962400.0
2012-12-12 10:05:00,10.54,10.55,10.52,10.54,2281900.0,8.3717,8.3796,8.3558,8.3717,2281900.0
2012-12-12 10:10:00,10.54,10.55,10.53,10.54,1417500.0,8.3717,8.3796,8.3638,8.3717,1417500.0
2012-12-12 10:15:00,10.54,10.54,10.51,10.53,2351700.0,8.3717,8.3717,8.3479,8.3638,2351700.0
2012-12-12 10:20:00,10.53,10.54,10.52,10.54,1352100.0,8.3638,8.3717,8.3558,8.3717,1352100.0
2012-12-12 10:25:00,10.54,10.56,10.53,10.56,1122200.0,8.3717,8.3876,8.3638,8.3876,1122200.0
2012-12-12 10:30:00,10.56,10.57,10.55,10.55,1262800.0,8.3876,8.3955,8.3796,8.3796,1262800.0
2012-12-12 10:35:00,10.56,10.57,10.55,10.56,1102800.0,8.3876,8.3955,8.3796,8.3876,1102800.0
2012-12-12 10:40:00,10.55,10.56,10.54,10.54,879800.0,8.3796,8.3876,8.3717,8.3717,879800.0
2012-12-12 10:45:00,10.54,10.55,10.54,10.54,409600.0,8.3717,8.3796,8.3717,8.3717,409600.0
2012-12-12 10:50:00,10.54,10.55,10.54,10.54,932700.0,8.3717,8.3796,8.3717,8.3717,932700.0
2012-12-12 10:55:00,10.53,10.56,10.53,10.55,1063000.0,8.3638,8.3876,8.3638,8.3796,1063000.0
2012-12-12 11:00:00,10.56,10.57,10.55,10.55,820700.0,8.3876,8.3955,8.3796,8.3796,820700.0
2012-12-12 11:05:00,10.55,10.56,10.54,10.54,1163900.0,8.3796,8.3876,8.3717,8.3717,1163900.0
2012-12-12 11:10:00,10.55,10.56,10.54,10.54,736200.0,8.3796,8.3876,8.3717,8.3717,736200.0
2012-12-12 11:15:00,10.55,10.55,10.54,10.55,901600.0,8.3796,8.3796,8.3717,8.3796,901600.0
2012-12-12 11:20:00,10.55,10.56,10.54,10.55,1482600.0,8.3796,8.3876,8.3717,8.3796,1482600.0
2012-12-12 11:25:00,10.55,10.56,10.55,10.55,416600.0,8.3796,8.3876,8.3796,8.3796,416600.0
2012-12-12 11:30:00,10.56,10.57,10.55,10.57,1230600.0,8.3876,8.3955,8.3796,8.3955,1230600.0
2012-12-12 11:35:00,10.56,10.57,10.56,10.57,1374800.0,8.3876,8.3955,8.3876,8.3955,1374800.0
2012-12-12 11:40:00,10.57,10.57,10.56,10.57,723200.0,8.3955,8.3955,8.3876,8.3955,723200.0
2012-12-12 11:45:00,10.57,10.58,10.56,10.58,1511300.0,8.3955,8.4035,8.3876,8.4035,1511300.0
2012-12-12 11:50:00,10.58,10.59,10.57,10.57,1777200.0,8.4035,8.4114,8.3955,8.3955,1777200.0
2012-12-12 11:55:00,10.58,10.58,10.57,10.58,1178600.0,8.4035,8.4035,8.3955,8.4035,1178600.0
2012-12-12 12:00:00,10.58,10.6,10.57,10.59,2691800.0,8.4035,8.4194,8.3955,8.4114,2691800.0
2012-12-12 12:05:00,10.59,10.6,10.58,10.6,748700.0,8.4114,8.4194,8.4035,8.4194,748700.0
2012-12-12 12:10:00,10.59,10.63,10.59,10.62,2820400.0,8.4114,8.4432,8.4114,8.4352,2820400.0
2012-12-12 12:15:00,10.63,10.65,10.62,10.63,4168200.0,8.4432,8.4591,8.4352,8.4432,4168200.0
2012-12-12 12:20:00,10.62,10.63,10.62,10.63,2145800.0,8.4352,8.4432,8.4352,8.4432,2145800.0
2012-12-12 12:25:00,10.63,10.64,10.62,10.63,1246700.0,8.4432,8.4511,8.4352,8.4432,1246700.0
2012-12-12 12:30:00,10.64,10.65,10.6,10.63,4761100.0,8.4511,8.4591,8.4194,8.4432,4761100.0
2012-12-12 12:35:00,10.63,10.67,10.62,10.66,4516100.0,8.4432,8.475,8.4352,8.467,4516100.0
2012-12-12 12:40:00,10.67,10.67,10.63,10.64,2578100.0,8.475,8.475,8.4432,8.4511,2578100.0
2012-12-12 12:45:00,10.64,10.67,10.64,10.66,3238700.0,8.4511,8.475,8.4511,8.467,3238700.0
2012-12-12 12:50:00,10.65,10.7,10.65,10.69,5268100.0,8.4591,8.4988,8.4591,8.4908,5268100.0
2012-12-12 12:55:00,10.69,10.69,10.66,10.67,2433000.0,8.4908,8.4908,8.467,8.475,2433000.0
2012-12-12 13:00:00,10.67,10.69,10.66,10.68,2527200.0,8.475,8.4908,8.467,8.4829,2527200.0
2012-12-12 13:05:00,10.68,10.68,10.65,10.67,1769600.0,8.4829,8.4829,8.4591,8.475,1769600.0
2012-12-12 13:10:00,10.67,10.67,10.65,10.66,1124900.0,8.475,8.475,8.4591,8.467,1124900.0
2012-12-12 13:15:00,10.66,10.66,10.65,10.66,1865300.0,8.467,8.467,8.4591,8.467,1865300.0
2012-12-12 13:20:00,10.66,10.68,10.65,10.67,1917300.0,8.467,8.4829,8.4591,8.475,1917300.0
2012-12-12 13:25:00,10.66,10.67,10.66,10.67,524400.0,8.467,8.475,8.467,8.475,524400.0
2012-12-12 13:30:00,10.67,10.67,10.65,10.66,988300.0,8.475,8.475,8.4591,8.467,988300.0
2012-12-12 13:35:00,10.66,10.66,10.65,10.66,1051200.0,8.467,8.467,8.4591,8.467,1051200.0
2012-12-12 13:40:00,10.66,10.66,10.65,10.66,561400.0,8.467,8.467,8.4591,8.467,561400.0
2012-12-12 13:45:00,10.66,10.66,10.65,10.65,1032500.0,8.467,8.467,8.4591,8.4591,1032500.0
2012-12-12 13:50:00,10.65,10.66,10.65,10.66,558400.0,8.4591,8.467,8.4591,8.467,558400.0
2012-12-12 13:55:00,10.66,10.66,10.64,10.65,1416700.0,8.467,8.467,8.4511,8.4591,1416700.0
2012-12-12 14:00:00,10.64,10.66,10.62,10.64,2373400.0,8.4511,8.467,8.4352,8.4511,2373400.0
2012-12-12 14:05:00,10.64,10.64,10.63,10.64,1287400.0,8.4511,8.4511,8.4432,8.4511,1287400.0
2012-12-12 14:10:00,10.63,10.65,10.63,10.64,1797900.0,8.4432,8.4591,8.4432,8.4511,1797900.0
2012-12-12 14:15:00,10.65,10.65,10.64,10.65,786900.0,8.4591,8.4591,8.4511,8.4591,786900.0
2012-12-12 14:20:00,10.65,10.65,10.63,10.64,1142600.0,8.4591,8.4591,8.4432,8.4511,1142600.0
2012-12-12 14:25:00,10.63,10.64,10.61,10.62,2874700.0,8.4432,8.4511,8.4273,8.4352,2874700.0
2012-12-12 14:30:00,10.62,10.63,10.59,10.6,1937300.0,8.4352,8.4432,8.4114,8.4194,1937300.0
2012-12-12 14:35:00,10.6,10.62,10.58,10.6,2619100.0,8.4194,8.4352,8.4035,8.4194,2619100.0
2012-12-12 14:40:00,10.6,10.6,10.59,10.6,952400.0,8.4194,8.4194,8.4114,8.4194,952400.0
2012-12-12 14:45:00,10.6,10.63,10.59,10.62,1998400.0,8.4194,8.4432,8.4114,8.4352,1998400.0
2012-12-12 14:50:00,10.63,10.63,10.61,10.62,1509800.0,8.4432,8.4432,8.4273,8.4352,1509800.0
2012-12-12 14:55:00,10.62,10.63,10.62,10.63,701800.0,8.4352,8.4432,8.4352,8.4432,701800.0
2012-12-12 15:00:00,10.63,10.63,10.57,10.58,2999300.0,8.4432,8.4432,8.3955,8.4035,2999300.0
2012-12-12 15:05:00,10.58,10.58,10.55,10.56,2944400.0,8.4035,8.4035,8.3796,8.3876,2944400.0
2012-12-12 15:10:00,10.56,10.57,10.53,10.55,2131400.0,8.3876,8.3955,8.3638,8.3796,2131400.0
2012-12-12 15:15:00,10.54,10.57,10.53,10.57,2221900.0,8.3717,8.3955,8.3638,8.3955,2221900.0
2012-12-12 15:20:00,10.57,10.58,10.56,10.57,1524400.0,8.3955,8.4035,8.3876,8.3955,1524400.0
2012-12-12 15:25:00,10.57,10.57,10.53,10.54,2043400.0,8.3955,8.3955,8.3638,8.3717,2043400.0
2012-12-12 15:30:00,10.54,10.54,10.53,10.54,1282400.0,8.3717,8.3717,8.3638,8.3717,1282400.0
2012-12-12 15:35:00,10.54,10.54,10.52,10.53,2514900.0,8.3717,8.3717,8.3558,8.3638,2514900.0
2012-12-12 15:40:00,10.53,10.56,10.52,10.55,2055500.0,8.3638,8.3876,8.3558,8.3796,2055500.0
2012-12-12 15:45:00,10.55,10.57,10.55,10.57,2450800.0,8.3796,8.3955,8.3796,8.3955,2450800.0
2012-12-12 15:50:00,10.57,10.59,10.56,10.59,2878800.0,8.3955,8.4114,8.3876,8.4114,2878800.0
2012-12-12 15:55:00,10.59,10.61,10.58,10.61,7029300.0,8.4114,8.4273,8.4035,8.4273,7029300.0
2012-12-13 09:30:00,10.59,10.62,10.57,10.61,3242600.0,8.4114,8.4352,8.3955,8.4273,3242600.0
2012-12-13 09:35:00,10.62,10.63,10.6,10.62,1860600.0,8.4352,8.4432,8.4194,8.4352,1860600.0
2012-12-13 09:40:00,10.61,10.63,10.57,10.59,1821100.0,8.4273,8.4432,8.3955,8.4114,1821100.0
2012-12-13 09:45:00,10.59,10.61,10.59,10.61,1507500.0,8.4114,8.4273,8.4114,8.4273,1507500.0
2012-12-13 09:50:00,10.61,10.65,10.6,10.65,2039400.0,8.4273,8.4591,8.4194,8.4591,2039400.0
2012-12-13 09:55:00,10.65,10.66,10.64,10.64,1591500.0,8.4591,8.467,8.4511,8.4511,1591500.0
2012-12-13 10:00:00,10.64,10.65,10.63,10.63,1375900.0,8.4511,8.4591,8.4432,8.4432,1375900.0
2012-12-13 10:05:00,10.63,10.64,10.61,10.63,1544000.0,8.4432,8.4511,8.4273,8.4432,1544000.0
2012-12-13 10:10:00,10.63,10.65,10.63,10.65,1230900.0,8.4432,8.4591,8.4432,8.4591,1230900.0
2012-12-13 10:15:00,10.65,10.66,10.64,10.65,1238500.0,8.4591,8.467,8.4511,8.4591,1238500.0
2012-12-13 10:20:00,10.65,10.65,10.62,10.63,902700.0,8.4591,8.4591,8.4352,8.4432,902700.0
2012-12-13 10:25:00,10.63,10.64,10.62,10.63,847900.0,8.4432,8.4511,8.4352,8.4432,847900.0
2012-12-13 10:30:00,10.63,10.65,10.63,10.63,702200.0,8.4432,8.4591,8.4432,8.4432,702200.0
2012-12-13 10:35:00,10.63,10.64,10.63,10.63,780500.0,8.4432,8.4511,8.4432,8.4432,780500.0
2012-12-13 10:40:00,10.63,10.64,10.62,10.62,715800.0,8.4432,8.4511,8.4352,8.4352,715800.0
2012-12-13 10:45:00,10.62,10.63,10.59,10.59,1866300.0,8.4352,8.4432,8.4114,8.4114,1866300.0
2012-12-13 10:50:00,10.6,10.61,10.58,10.58,1664300.0,8.4194,8.4273,8.4035,8.4035,1664300.0
2012-12-13 10:55:00,10.58,10.61,10.58,10.6,1330500.0,8.4035,8.4273,8.4035,8.4194,1330500.0
2012-12-13 11:00:00,10.61,10.61,10.6,10.61,407400.0,8.4273,8.4273,8.4194,8.4273,407400.0
2012-12-13 11:05:00,10.6,10.61,10.58,10.58,1112700.0,8.4194,8.4273,8.4035,8.4035,1112700.0
2012-12-13 11:10:00,10.59,10.6,10.57,10.58,1552300.0,8.4114,8.4194,8.3955,8.4035,1552300.0
2012-12-13 11:15:00,10.58,10.6,10.56,10.6,1385200.0,8.4035,8.4194,8.3876,8.4194,1385200.0
2012-12-13 11:20:00,10.6,10.6,10.57,10.58,867400.0,8.4194,8.4194,8.3955,8.4035,867400.0
2012-12-13 11:25:00,10.57,10.59,10.56,10.58,1313800.0,8.3955,8.4114,8.3876,8.4035,1313800.0
2012-12-13 11:30:00,10.59,10.59,10.58,10.59,406100.0,8.4114,8.4114,8.4035,8.4114,406100.0
2012-12-13 11:35:00,10.59,10.61,10.57,10.57,2505000.0,8.4114,8.4273,8.3955,8.3955,2505000.0
2012-12-13 11:40:00,10.57,10.58,10.56,10.56,926300.0,8.3955,8.4035,8.3876,8.3876,926300.0
2012-12-13 11:45:00,10.57,10.58,10.56,10.56,920100.0,8.3955,8.4035,8.3876,8.3876,920100.0
2012-12-13 11:50:00,10.56,10.58,10.56,10.58,658700.0,8.3876,8.4035,8.3876,8.4035,658700.0
2012-12-13 11:55:00,10.58,10.59,10.57,10.58,451200.0,8.4035,8.4114,8.3955,8.4035,451200.0
2012-12-13 12:00:00,10.59,10.59,10.57,10.58,507400.0,8.4114,8.4114,8.3955,8.4035,507400.0
2012-12-13 12:05:00,10.57,10.58,10.57,10.58,352600.0,8.3955,8.4035,8.3955,8.4035,352600.0
2012-12-13 12:10:00,10.58,10.58,10.57,10.57,1004500.0,8.4035,8.4035,8.3955,8.3955,1004500.0
2012-12-13 12:15:00,10.57,10.58,10.56,10.57,640200.0,8.3955,8.4035,8.3876,8.3955,640200.0
2012-12-13 12:20:00,10.57,10.58,10.56,10.58,846000.0,8.3955,8.4035,8.3876,8.4035,846000.0
2012-12-13 12:25:00,10.58,10.58,10.56,10.56,1113800.0,8.4035,8.4035,8.3876,8.3876,1113800.0
2012-12-13 12:30:00,10.57,10.57,10.56,10.57,1480900.0,8.3955,8.3955,8.3876,8.3955,1480900.0
2012-12-13 12:35:00,10.57,10.57,10.56,10.56,878500.0,8.3955,8.3955,8.3876,8.3876,878500.0
2012-12-13 12:40:00,10.57,10.57,10.54,10.54,2079300.0,8.3955,8.3955,8.3717,8.3717,2079300.0
2012-12-13 12:45:00,10.54,10.56,10.54,10.55,578300.0,8.3717,8.3876,8.3717,8.3796,578300.0
2012-12-13 12:50:00,10.55,10.56,10.55,10.56,1169200.0,8.3796,8.3876,8.3796,8.3876,1169200.0
2012-12-13 12:55:00,10.56,10.56,10.54,10.56,1087600.0,8.3876,8.3876,8.3717,8.3876,1087600.0
2012-12-13 13:00:00,10.55,10.57,10.54,10.56,1214800.0,8.3796,8.3955,8.3717,8.3876,1214800.0
2012-12-13 13:05:00,10.55,10.56,10.54,10.54,696400.0,8.3796,8.3876,8.3717,8.3717,696400.0
2012-12-13 13:10:00,10.54,10.55,10.54,10.54,809300.0,8.3717,8.3796,8.3717,8.3717,809300.0
2012-12-13 13:15:00,10.54,10.55,10.54,10.54,408300.0,8.3717,8.3796,8.3717,8.3717,408300.0
2012-12-13 13:20:00,10.54,10.56,10.54,10.55,990200.0,8.3717,8.3876,8.3717,8.3796,990200.0
2012-12-13 13:25:00,10.56,10.56,10.55,10.56,682300.0,8.3876,8.3876,8.3796,8.3876,682300.0
2012-12-13 13:30:00,10.55,10.57,10.55,10.57,513100.0,8.3796,8.3955,8.3796,8.3955,513100.0
2012-12-13 13:35:00,10.57,10.57,10.56,10.56,442500.0,8.3955,8.3955,8.3876,8.3876,442500.0
2012-12-13 13:40:00,10.57,10.57,10.56,10.56,594700.0,8.3955,8.3955,8.3876,8.3876,594700.0
2012-12-13 13:45:00,10.57,10.57,10.55,10.55,516200.0,8.3955,8.3955,8.3796,8.3796,516200.0
2012-12-13 13:50:00,10.55,10.55,10.53,10.54,1854700.0,8.3796,8.3796,8.3638,8.3717,1854700.0
2012-12-13 13:55:00,10.54,10.55,10.53,10.54,374000.0,8.3717,8.3796,8.3638,8.3717,374000.0
2012-12-13 14:00:00,10.55,10.55,10.53,10.53,774900.0,8.3796,8.3796,8.3638,8.3638,774900.0
2012-12-13 14:05:00,10.54,10.54,10.53,10.54,597900.0,8.3717,8.3717,8.3638,8.3717,597900.0
2012-12-13 14:10:00,10.53,10.54,10.53,10.53,614700.0,8.3638,8.3717,8.3638,8.3638,614700.0
2012-12-13 14:15:00,10.53,10.54,10.52,10.52,1395000.0,8.3638,8.3717,8.3558,8.3558,1395000.0
2012-12-13 14:20:00,10.53,10.54,10.51,10.52,2101300.0,8.3638,8.3717,8.3479,8.3558,2101300.0
2012-12-13 14:25:00,10.52,10.55,10.52,10.54,1187000.0,8.3558,8.3796,8.3558,8.3717,1187000.0
2012-12-13 14:30:00,10.54,10.54,10.53,10.54,374200.0,8.3717,8.3717,8.3638,8.3717,374200.0
2012-12-13 14:35:00,10.54,10.54,10.53,10.54,512400.0,8.3717,8.3717,8.3638,8.3717,512400.0
2012-12-13 14:40:00,10.54,10.54,10.53,10.54,225200.0,8.3717,8.3717,8.3638,8.3717,225200.0
2012-12-13 14:45:00,10.54,10.55,10.53,10.55,713700.0,8.3717,8.3796,8.3638,8.3796,713700.0
2012-12-13 14:50:00,10.55,10.55,10.54,10.55,631800.0,8.3796,8.3796,8.3717,8.3796,631800.0
2012-12-13 14:55:00,10.54,10.55,10.53,10.54,1173500.0,8.3717,8.3796,8.3638,8.3717,1173500.0
2012-12-13 15:00:00,10.53,10.54,10.53,10.53,380500.0,8.3638,8.3717,8.3638,8.3638,380500.0
2012-12-13 15:05:00,10.54,10.54,10.52,10.53,501300.0,8.3717,8.3717,8.3558,8.3638,501300.0
2012-12-13 15:10:00,10.53,10.53,10.51,10.52,1020200.0,8.3638,8.3638,8.3479,8.3558,1020200.0
2012-12-13 15:15:00,10.52,10.53,10.51,10.52,704300.0,8.3558,8.3638,8.3479,8.3558,704300.0
2012-12-13 15:20:00,10.53,10.53,10.52,10.53,910900.0,8.3638,8.3638,8.3558,8.3638,910900.0
2012-12-13 15:25:00,10.53,10.54,10.52,10.53,873600.0,8.3638,8.3717,8.3558,8.3638,873600.0
2012-12-13 15:30:00,10.54,10.54,10.53,10.53,968300.0,8.3717,8.3717,8.3638,8.3638,968300.0
2012-12-13 15:35:00,10.53,10.56,10.53,10.55,2500900.0,8.3638,8.3876,8.3638,8.3796,2500900.0
2012-12-13 15:40:00,10.55,10.58,10.55,10.57,2635300.0,8.3796,8.4035,8.3796,8.3955,2635300.0
2012-12-13 15:45:00,10.57,10.57,10.56,10.57,763900.0,8.3955,8.3955,8.3876,8.3955,763900.0
2012-12-13 15:50:00,10.57,10.57,10.56,10.56,1640400.0,8.3955,8.3955,8.3876,8.3876,1640400.0
2012-12-13 15:55:00,10.57,10.57,10.54,10.55,4206700.0,8.3955,8.3955,8.3717,8.3796,4206700.0
2012-12-14 09:30:00,10.54,10.58,10.54,10.56,2362300.0,8.3717,8.4035,8.3717,8.3876,2362300.0
2012-12-14 09:35:00,10.57,10.57,10.55,10.57,781200.0,8.3955,8.3955,8.3796,8.3955,781200.0
2012-12-14 09:40:00,10.56,10.58,10.56,10.57,1072700.0,8.3876,8.4035,8.3876,8.3955,1072700.0
2012-12-14 09:45:00,10.58,10.59,10.55,10.55,2041500.0,8.4035,8.4114,8.3796,8.3796,2041500.0
2012-12-14 09:50:00,10.55,10.57,10.53,10.55,1764200.0,8.3796,8.3955,8.3638,8.3796,1764200.0
2012-12-14 09:55:00,10.55,10.56,10.54,10.54,1040200.0,8.3796,8.3876,8.3717,8.3717,1040200.0
2012-12-14 10:00:00,10.54,10.56,10.53,10.55,1027100.0,8.3717,8.3876,8.3638,8.3796,1027100.0
2012-12-14 10:05:00,10.55,10.57,10.54,10.57,1513800.0,8.3796,8.3955,8.3717,8.3955,1513800.0
2012-12-14 10:10:00,10.57,10.58,10.55,10.58,1634700.0,8.3955,8.4035,8.3796,8.4035,1634700.0
2012-12-14 10:15:00,10.58,10.58,10.55,10.56,917400.0,8.4035,8.4035,8.3796,8.3876,917400.0
2012-12-14 10:20:00,10.55,10.56,10.52,10.54,2203400.0,8.3796,8.3876,8.3558,8.3717,2203400.0
2012-12-14 10:25:00,10.54,10.54,10.52,10.53,1039200.0,8.3717,8.3717,8.3558,8.3638,1039200.0
2012-12-14 10:30:00,10.53,10.55,10.52,10.53,1325200.0,8.3638,8.3796,8.3558,8.3638,1325200.0
2012-12-14 10:35:00,10.53,10.55,10.53,10.55,830900.0,8.3638,8.3796,8.3638,8.3796,830900.0
2012-12-14 10:40:00,10.55,10.56,10.54,10.55,1105000.0,8.3796,8.3876,8.3717,8.3796,1105000.0
2012-12-14 10:45:00,10.56,10.58,10.55,10.58,1329800.0,8.3876,8.4035,8.3796,8.4035,1329800.0
2012-12-14 10:50:00,10.58,10.58,10.56,10.57,1428400.0,8.4035,8.4035,8.3876,8.3955,1428400.0
2012-12-14 10:55:00,10.57,10.59,10.56,10.58,1511500.0,8.3955,8.4114,8.3876,8.4035,1511500.0
2012-12-14 11:00:00,10.58,10.58,10.56,10.58,1006400.0,8.4035,8.4035,8.3876,8.4035,1006400.0
2012-12-14 11:05:00,10.58,10.59,10.57,10.59,1399700.0,8.4035,8.4114,8.3955,8.4114,1399700.0
2012-12-14 11:10:00,10.59,10.59,10.57,10.59,1164100.0,8.4114,8.4114,8.3955,8.4114,1164100.0
2012-12-14 11:15:00,10.59,10.59,10.58,10.59,446600.0,8.4114,8.4114,8.4035,8.4114,446600.0
2012-12-14 11:20:00,10.58,10.59,10.58,10.58,1604600.0,8.4035,8.4114,8.4035,8.4035,1604600.0
2012-12-14 11:25:00,10.59,10.59,10.58,10.59,436500.0,8.4114,8.4114,8.4035,8.4114,436500.0
2012-12-14 11:30:00,10.59,10.59,10.56,10.57,1718500.0,8.4114,8.4114,8.3876,8.3955,1718500.0
2012-12-14 11:35:00,10.58,10.58,10.55,10.55,1229600.0,8.4035,8.4035,8.3796,8.3796,1229600.0
2012-12-14 11:40:00,10.55,10.57,10.55,10.57,679500.0,8.3796,8.3955,8.3796,8.3955,679500.0
2012-12-14 11:45:00,10.57,10.57,10.55,10.55,768600.0,8.3955,8.3955,8.3796,8.3796,768600.0
2012-12-14 11:50:00,10.55,10.56,10.55,10.55,460800.0,8.3796,8.3876,8.3796,8.3796,460800.0
2012-12-14 11:55:00,10.55,10.57,10.55,10.55,768000.0,8.3796,8.3955,8.3796,8.3796,768000.0
2012-12-14 12:00:00,10.56,10.57,10.55,10.56,845700.0,8.3876,8.3955,8.3796,8.3876,845700.0
2012-12-14 12:05:00,10.56,10.58,10.56,10.57,950200.0,8.3876,8.4035,8.3876,8.3955,950200.0
2012-12-14 12:10:00,10.57,10.58,10.56,10.57,1533500.0,8.3955,8.4035,8.3876,8.3955,1533500.0
2012-12-14 12:15:00,10.56,10.58,10.56,10.57,850200.0,8.3876,8.4035,8.3876,8.3955,850200.0
2012-12-14 12:20:00,10.56,10.57,10.56,10.56,228000.0,8.3876,8.3955,8.3876,8.3876,228000.0
2012-12-14 12:25:00,10.57,10.57,10.56,10.57,547300.0,8.3955,8.3955,8.3876,8.3955,547300.0
2012-12-14 12:30:00,10.57,10.58,10.56,10.58,687100.0,8.3955,8.4035,8.3876,8.4035,687100.0
2012-12-14 12:35:00,10.58,10.58,10.56,10.57,594900.0,8.4035,8.4035,8.3876,8.3955,594900.0
2012-12-14 12:40:00,10.56,10.58,10.56,10.57,668000.0,8.3876,8.4035,8.3876,8.3955,668000.0
2012-12-14 12:45:00,10.57,10.58,10.57,10.57,564900.0,8.3955,8.4035,8.3955,8.3955,564900.0
2012-12-14 12:50:00,10.58,10.58,10.57,10.57,509800.0,8.4035,8.4035,8.3955,8.3955,509800.0
2012-12-14 12:55:00,10.58,10.58,10.56,10.57,646300.0,8.4035,8.4035,8.3876,8.3955,646300.0
2012-12-14 13:00:00,10.57,10.57,10.56,10.56,399000.0,8.3955,8.3955,8.3876,8.3876,399000.0
2012-12-14 13:05:00,10.56,10.57,10.56,10.56,200600.0,8.3876,8.3955,8.3876,8.3876,200600.0
2012-12-14 13:10:00,10.56,10.57,10.55,10.55,460500.0,8.3876,8.3955,8.3796,8.3796,460500.0
2012-12-14 13:15:00,10.55,10.56,10.55,10.56,796600.0,8.3796,8.3876,8.3796,8.3876,796600.0
2012-12-14 13:20:00,10.55,10.56,10.55,10.55,430000.0,8.3796,8.3876,8.3796,8.3796,430000.0
2012-12-14 13:25:00,10.55,10.57,10.55,10.57,483600.0,8.3796,8.3955,8.3796,8.3955,483600.0
2012-12-14 13:30:00,10.57,10.57,10.56,10.57,676800.0,8.3955,8.3955,8.3876,8.3955,676800.0
2012-12-14 13:35:00,10.57,10.57,10.56,10.57,212300.0,8.3955,8.3955,8.3876,8.3955,212300.0
2012-12-14 13:40:00,10.56,10.57,10.56,10.56,88700.0,8.3876,8.3955,8.3876,8.3876,88700.0
2012-12-14 13:45:00,10.56,10.58,10.56,10.58,880100.0,8.3876,8.4035,8.3876,8.4035,880100.0
2012-12-14 13:50:00,10.57,10.58,10.57,10.58,288500.0,8.3955,8.4035,8.3955,8.4035,288500.0
2012-12-14 13:55:00,10.58,10.58,10.57,10.58,253300.0,8.4035,8.4035,8.3955,8.4035,253300.0
2012-12-14 14:00:00,10.58,10.58,10.57,10.58,504200.0,8.4035,8.4035,8.3955,8.4035,504200.0
2012-12-14 14:05:00,10.57,10.58,10.57,10.58,239200.0,8.3955,8.4035,8.3955,8.4035,239200.0
2012-12-14 14:10:00,10.58,10.58,10.57,10.58,1216500.0,8.4035,8.4035,8.3955,8.4035,1216500.0
2012-12-14 14:15:00,10.57,10.58,10.57,10.58,493900.0,8.3955,8.4035,8.3955,8.4035,493900.0
2012-12-14 14:20:00,10.58,10.58,10.57,10.58,514200.0,8.4035,8.4035,8.3955,8.4035,514200.0
2012-12-14 14:25:00,10.58,10.58,10.57,10.58,280400.0,8.4035,8.4035,8.3955,8.4035,280400.0
2012-12-14 14:30:00,10.58,10.58,10.57,10.57,366600.0,8.4035,8.4035,8.3955,8.3955,366600.0
2012-12-14 14:35:00,10.57,10.59,10.56,10.59,2601700.0,8.3955,8.4114,8.3876,8.4114,2601700.0
2012-12-14 14:40:00,10.59,10.59,10.58,10.59,816900.0,8.4114,8.4114,8.4035,8.4114,816900.0
2012-12-14 14:45:00,10.58,10.59,10.58,10.59,822700.0,8.4035,8.4114,8.4035,8.4114,822700.0
2012-12-14 14:50:00,10.58,10.59,10.58,10.58,375900.0,8.4035,8.4114,8.4035,8.4035,375900.0
2012-12-14 14:55:00,10.58,10.59,10.56,10.57,1782800.0,8.4035,8.4114,8.3876,8.3955,1782800.0
2012-12-14 15:00:00,10.57,10.57,10.56,10.57,428200.0,8.3955,8.3955,8.3876,8.3955,428200.0
2012-12-14 15:05:00,10.56,10.57,10.56,10.57,1021200.0,8.3876,8.3955,8.3876,8.3955,1021200.0
2012-12-14 15:10:00,10.56,10.58,10.56,10.58,1135000.0,8.3876,8.4035,8.3876,8.4035,1135000.0
2012-12-14 15:15:00,10.57,10.58,10.56,10.57,1305000.0,8.3955,8.4035,8.3876,8.3955,1305000.0
2012-12-14 15:20:00,10.56,10.58,10.56,10.57,1232800.0,8.3876,8.4035,8.3876,8.3955,1232800.0
2012-12-14 15:25:00,10.57,10.58,10.56,10.58,1112000.0,8.3955,8.4035,8.3876,8.4035,1112000.0
2012-12-14 15:30:00,10.58,10.6,10.57,10.59,3025100.0,8.4035,8.4194,8.3955,8.4114,3025100.0
2012-12-14 15:35:00,10.59,10.6,10.58,10.6,1695300.0,8.4114,8.4194,8.4035,8.4194,1695300.0
2012-12-14 15:40:00,10.6,10.6,10.59,10.6,1473700.0,8.4194,8.4194,8.4114,8.4194,1473700.0
2012-12-14 15:45:00,10.6,10.6,10.59,10.6,1846000.0,8.4194,8.4194,8.4114,8.4194,1846000.0
2012-12-14 15:50:00,10.59,10.6,10.58,10.6,3177000.0,8.4114,8.4194,8.4035,8.4194,3177000.0
2012-12-14 15:55:00,10.6,10.6,10.58,10.59,5651500.0,8.4194,8.4194,8.4035,8.4114,5651500.0
2012-12-17 09:30:00,10.65,10.68,10.64,10.67,4072800.0,8.4591,8.4829,8.4511,8.475,4072800.0
2012-12-17 09:35:00,10.67,10.7,10.66,10.68,3310200.0,8.475,8.4988,8.467,8.4829,3310200.0
2012-12-17 09:40:00,10.68,10.71,10.67,10.71,3290400.0,8.4829,8.5067,8.475,8.5067,3290400.0
2012-12-17 09:45:00,10.71,10.75,10.7,10.75,5029400.0,8.5067,8.5385,8.4988,8.5385,5029400.0
2012-12-17 09:50:00,10.75,10.79,10.74,10.79,5603900.0,8.5385,8.5703,8.5306,8.5703,5603900.0
2012-12-17 09:55:00,10.79,10.8,10.77,10.8,4520800.0,8.5703,8.5782,8.5544,8.5782,4520800.0
2012-12-17 10:00:00,10.79,10.84,10.79,10.83,4665800.0,8.5703,8.61,8.5703,8.602,4665800.0
2012-12-17 10:05:00,10.84,10.85,10.83,10.85,2360600.0,8.61,8.6179,8.602,8.6179,2360600.0
2012-12-17 10:10:00,10.84,10.85,10.81,10.82,4190700.0,8.61,8.6179,8.5862,8.5941,4190700.0
2012-12-17 10:15:00,10.82,10.83,10.78,10.79,2958500.0,8.5941,8.602,8.5623,8.5703,2958500.0
2012-12-17 10:20:00,10.79,10.82,10.79,10.79,3192600.0,8.5703,8.5941,8.5703,8.5703,3192600.0
2012-12-17 10:25:00,10.8,10.81,10.79,10.79,1492200.0,8.5782,8.5862,8.5703,8.5703,1492200.0
2012-12-17 10:30:00,10.8,10.86,10.79,10.86,4058700.0,8.5782,8.6259,8.5703,8.6259,4058700.0
2012-12-17 10:35:00,10.86,10.87,10.85,10.86,2281700.0,8.6259,8.6338,8.6179,8.6259,2281700.0
2012-12-17 10:40:00,10.86,10.86,10.84,10.85,2452300.0,8.6259,8.6259,8.61,8.6179,2452300.0
2012-12-17 10:45:00,10.84,10.85,10.83,10.84,1377100.0,8.61,8.6179,8.602,8.61,1377100.0
2012-12-17 10:50:00,10.84,10.85,10.83,10.85,1438000.0,8.61,8.6179,8.602,8.6179,1438000.0
2012-12-17 10:55:00,10.85,10.86,10.84,10.85,1351700.0,8.6179,8.6259,8.61,8.6179,1351700.0
2012-12-17 11:00:00,10.85,10.86,10.83,10.85,1325800.0,8.6179,8.6259,8.602,8.6179,1325800.0
2012-12-17 11:05:00,10.85,10.86,10.84,10.85,751700.0,8.6179,8.6259,8.61,8.6179,751700.0
2012-12-17 11:10:00,10.85,10.86,10.84,10.86,1132900.0,8.6179,8.6259,8.61,8.6259,1132900.0
2012-12-17 11:15:00,10.86,10.87,10.85,10.87,1646000.0,8.6259,8.6338,8.6179,8.6338,1646000.0
2012-12-17 11:20:00,10.87,10.87,10.85,10.86,1486500.0,8.6338,8.6338,8.6179,8.6259,1486500.0
2012-12-17 11:25:00,10.86,10.86,10.84,10.85,916200.0,8.6259,8.6259,8.61,8.6179,916200.0
2012-12-17 11:30:00,10.84,10.87,10.84,10.87,1352500.0,8.61,8.6338,8.61,8.6338,1352500.0
2012-12-17 11:35:00,10.86,10.88,10.85,10.86,1504900.0,8.6259,8.6418,8.6179,8.6259,1504900.0
2012-12-17 11:40:00,10.86,10.88,10.85,10.88,1346700.0,8.6259,8.6418,8.6179,8.6418,1346700.0
2012-12-17 11:45:00,10.88,10.88,10.87,10.87,593400.0,8.6418,8.6418,8.6338,8.6338,593400.0
2012-12-17 11:50:00,10.88,10.89,10.87,10.88,1764000.0,8.6418,8.6497,8.6338,8.6418,1764000.0
2012-12-17 11:55:00,10.89,10.89,10.87,10.88,1249000.0,8.6497,8.6497,8.6338,8.6418,1249000.0
2012-12-17 12:00:00,10.88,10.88,10.87,10.87,882400.0,8.6418,8.6418,8.6338,8.6338,882400.0
2012-12-17 12:05:00,10.88,10.88,10.85,10.86,1696300.0,8.6418,8.6418,8.6179,8.6259,1696300.0
2012-12-17 12:10:00,10.86,10.87,10.85,10.86,1284400.0,8.6259,8.6338,8.6179,8.6259,1284400.0
2012-12-17 12:15:00,10.85,10.87,10.85,10.86,1076700.0,8.6179,8.6338,8.6179,8.6259,1076700.0
2012-12-17 12:20:00,10.87,10.87,10.86,10.86,666800.0,8.6338,8.6338,8.6259,8.6259,666800.0
2012-12-17 12:25:00,10.86,10.88,10.86,10.88,2258500.0,8.6259,8.6418,8.6259,8.6418,2258500.0
2012-12-17 12:30:00,10.88,10.89,10.87,10.89,888200.0,8.6418,8.6497,8.6338,8.6497,888200.0
2012-12-17 12:35:00,10.89,10.89,10.88,10.89,738100.0,8.6497,8.6497,8.6418,8.6497,738100.0
2012-12-17 12:40:00,10.88,10.89,10.88,10.88,480800.0,8.6418,8.6497,8.6418,8.6418,480800.0
2012-12-17 12:45:00,10.89,10.9,10.88,10.88,1618100.0,8.6497,8.6576,8.6418,8.6418,1618100.0
2012-12-17 12:50:00,10.88,10.89,10.88,10.88,700100.0,8.6418,8.6497,8.6418,8.6418,700100.0
2012-12-17 12:55:00,10.88,10.89,10.88,10.88,854100.0,8.6418,8.6497,8.6418,8.6418,854100.0
2012-12-17 13:00:00,10.89,10.9,10.88,10.89,1837500.0,8.6497,8.6576,8.6418,8.6497,1837500.0
2012-12-17 13:05:00,10.9,10.9,10.89,10.89,1091700.0,8.6576,8.6576,8.6497,8.6497,1091700.0
2012-12-17 13:10:00,10.9,10.9,10.88,10.89,1299400.0,8.6576,8.6576,8.6418,8.6497,1299400.0
2012-12-17 13:15:00,10.89,10.9,10.87,10.88,1425200.0,8.6497,8.6576,8.6338,8.6418,1425200.0
2012-12-17 13:20:00,10.87,10.89,10.87,10.88,1138300.0,8.6338,8.6497,8.6338,8.6418,1138300.0
2012-12-17 13:25:00,10.88,10.89,10.87,10.88,360900.0,8.6418,8.6497,8.6338,8.6418,360900.0
2012-12-17 13:30:00,10.88,10.88,10.87,10.88,590300.0,8.6418,8.6418,8.6338,8.6418,590300.0
2012-12-17 13:35:00,10.88,10.88,10.86,10.86,705800.0,8.6418,8.6418,8.6259,8.6259,705800.0
2012-12-17 13:40:00,10.86,10.88,10.85,10.85,1684500.0,8.6259,8.6418,8.6179,8.6179,1684500.0
2012-12-17 13:45:00,10.85,10.86,10.84,10.85,1434000.0,8.6179,8.6259,8.61,8.6179,1434000.0
2012-12-17 13:50:00,10.86,10.87,10.85,10.86,1204100.0,8.6259,8.6338,8.6179,8.6259,1204100.0
2012-12-17 13:55:00,10.86,10.86,10.82,10.83,2675300.0,8.6259,8.6259,8.5941,8.602,2675300.0
2012-12-17 14:00:00,10.84,10.88,10.83,10.88,2565500.0,8.61,8.6418,8.602,8.6418,2565500.0
2012-12-17 14:05:00,10.88,10.88,10.86,10.87,676500.0,8.6418,8.6418,8.6259,8.6338,676500.0
2012-12-17 14:10:00,10.88,10.88,10.87,10.88,566800.0,8.6418,8.6418,8.6338,8.6418,566800.0
2012-12-17 14:15:00,10.88,10.88,10.87,10.87,324100.0,8.6418,8.6418,8.6338,8.6338,324100.0
2012-12-17 14:20:00,10.87,10.88,10.85,10.86,1910900.0,8.6338,8.6418,8.6179,8.6259,1910900.0
2012-12-17 14:25:00,10.86,10.87,10.85,10.86,541300.0,8.6259,8.6338,8.6179,8.6259,541300.0
2012-12-17 14:30:00,10.87,10.87,10.86,10.86,273200.0,8.6338,8.6338,8.6259,8.6259,273200.0
2012-12-17 14:35:00,10.86,10.87,10.85,10.87,919200.0,8.6259,8.6338,8.6179,8.6338,919200.0
2012-12-17 14:40:00,10.86,10.88,10.86,10.88,948400.0,8.6259,8.6418,8.6259,8.6418,948400.0
2012-12-17 14:45:00,10.87,10.88,10.86,10.86,581300.0,8.6338,8.6418,8.6259,8.6259,581300.0
2012-12-17 14:50:00,10.86,10.88,10.86,10.88,596000.0,8.6259,8.6418,8.6259,8.6418,596000.0
2012-12-17 14:55:00,10.88,10.89,10.87,10.88,1099000.0,8.6418,8.6497,8.6338,8.6418,1099000.0
2012-12-17 15:00:00,10.89,10.9,10.88,10.9,1583600.0,8.6497,8.6576,8.6418,8.6576,1583600.0
2012-12-17 15:05:00,10.9,10.94,10.89,10.94,4068800.0,8.6576,8.6894,8.6497,8.6894,4068800.0
2012-12-17 15:10:00,10.93,10.94,10.92,10.93,2116400.0,8.6815,8.6894,8.6735,8.6815,2116400.0
2012-12-17 15:15:00,10.93,10.93,10.91,10.92,1613300.0,8.6815,8.6815,8.6656,8.6735,1613300.0
2012-12-17 15:20:00,10.92,10.92,10.91,10.92,1000300.0,8.6735,8.6735,8.6656,8.6735,1000300.0
2012-12-17 15:25:00,10.91,10.95,10.91,10.94,2450200.0,8.6656,8.6974,8.6656,8.6894,2450200.0
2012-12-17 15:30:00,10.94,10.96,10.94,10.96,3372000.0,8.6894,8.7053,8.6894,8.7053,3372000.0
2012-12-17 15:35:00,10.96,10.97,10.94,10.97,2741800.0,8.7053,8.7132,8.6894,8.7132,2741800.0
2012-12-17 15:40:00,10.96,10.97,10.96,10.97,2524500.0,8.7053,8.7132,8.7053,8.7132,2524500.0
2012-12-17 15:45:00,10.97,10.98,10.96,10.98,3510300.0,8.7132,8.7212,8.7053,8.7212,3510300.0
2012-12-17 15:50:00,10.97,10.99,10.97,10.99,6067700.0,8.7132,8.7291,8.7132,8.7291,6067700.0
2012-12-17 15:55:00,10.99,11.0,10.98,11.0,9970900.0,8.7291,8.7371,8.7212,8.7371,9970900.0
2012-12-18 09:30:00,11.24,11.25,11.19,11.22,15390700.0,8.9277,8.9356,8.888,8.9118,15390700.0
2012-12-18 09:35:00,11.22,11.22,11.11,11.11,10094100.0,8.9118,8.9118,8.8244,8.8244,10094100.0
2012-12-18 09:40:00,11.12,11.18,11.11,11.15,7220700.0,8.8324,8.88,8.8244,8.8562,7220700.0
2012-12-18 09:45:00,11.15,11.15,11.11,11.15,5256800.0,8.8562,8.8562,8.8244,8.8562,5256800.0
2012-12-18 09:50:00,11.14,11.16,11.11,11.11,5070300.0,8.8483,8.8642,8.8244,8.8244,5070300.0
2012-12-18 09:55:00,11.12,11.12,11.05,11.05,6133700.0,8.8324,8.8324,8.7768,8.7768,6133700.0
2012-12-18 10:00:00,11.05,11.12,11.05,11.11,5261600.0,8.7768,8.8324,8.7768,8.8244,5261600.0
2012-12-18 10:05:00,11.11,11.13,11.09,11.11,4255900.0,8.8244,8.8403,8.8086,8.8244,4255900.0
2012-12-18 10:10:00,11.11,11.15,11.1,11.15,2561500.0,8.8244,8.8562,8.8165,8.8562,2561500.0
2012-12-18 10:15:00,11.14,11.16,11.13,11.13,3520200.0,8.8483,8.8642,8.8403,8.8403,3520200.0
2012-12-18 10:20:00,11.13,11.17,11.12,11.17,2931500.0,8.8403,8.8721,8.8324,8.8721,2931500.0
2012-12-18 10:25:00,11.16,11.17,11.12,11.15,2952700.0,8.8642,8.8721,8.8324,8.8562,2952700.0
2012-12-18 10:30:00,11.15,11.17,11.13,11.17,2901400.0,8.8562,8.8721,8.8403,8.8721,2901400.0
2012-12-18 10:35:00,11.17,11.17,11.15,11.16,1797400.0,8.8721,8.8721,8.8562,8.8642,1797400.0
2012-12-18 10:40:00,11.16,11.17,11.14,11.16,2248400.0,8.8642,8.8721,8.8483,8.8642,2248400.0
2012-12-18 10:45:00,11.16,11.19,11.15,11.18,2749100.0,8.8642,8.888,8.8562,8.88,2749100.0
2012-12-18 10:50:00,11.19,11.23,11.17,11.22,3572300.0,8.888,8.9198,8.8721,8.9118,3572300.0
2012-12-18 10:55:00,11.22,11.23,11.19,11.2,3116700.0,8.9118,8.9198,8.888,8.8959,3116700.0
2012-12-18 11:00:00,11.2,11.21,11.19,11.21,2055800.0,8.8959,8.9039,8.888,8.9039,2055800.0
2012-12-18 11:05:00,11.2,11.24,11.2,11.23,2374000.0,8.8959,8.9277,8.8959,8.9198,2374000.0
2012-12-18 11:10:00,11.24,11.26,11.23,11.26,3418300.0,8.9277,8.9436,8.9198,8.9436,3418300.0
2012-12-18 11:15:00,11.26,11.28,11.25,11.26,4484800.0,8.9436,8.9595,8.9356,8.9436,4484800.0
2012-12-18 11:20:00,11.27,11.27,11.23,11.23,3411200.0,8.9515,8.9515,8.9198,8.9198,3411200.0
2012-12-18 11:25:00,11.23,11.24,11.2,11.21,2794300.0,8.9198,8.9277,8.8959,8.9039,2794300.0
2012-12-18 11:30:00,11.22,11.23,11.2,11.21,3055200.0,8.9118,8.9198,8.8959,8.9039,3055200.0
2012-12-18 11:35:00,11.21,11.22,11.2,11.22,1351600.0,8.9039,8.9118,8.8959,8.9118,1351600.0
2012-12-18 11:40:00,11.22,11.24,11.21,11.23,2276700.0,8.9118,8.9277,8.9039,8.9198,2276700.0
2012-12-18 11:45:00,11.23,11.23,11.2,11.22,1262800.0,8.9198,8.9198,8.8959,8.9118,1262800.0
2012-12-18 11:50:00,11.22,11.22,11.17,11.19,2908500.0,8.9118,8.9118,8.8721,8.888,2908500.0
2012-12-18 11:55:00,11.2,11.2,11.17,11.18,1977400.0,8.8959,8.8959,8.8721,8.88,1977400.0
2012-12-18 12:00:00,11.19,11.19,11.18,11.19,1038300.0,8.888,8.888,8.88,8.888,1038300.0
2012-12-18 12:05:00,11.19,11.2,11.18,11.18,977100.0,8.888,8.8959,8.88,8.88,977100.0
2012-12-18 12:10:00,11.19,11.19,11.18,11.19,768600.0,8.888,8.888,8.88,8.888,768600.0
2012-12-18 12:15:00,11.19,11.19,11.18,11.19,930500.0,8.888,8.888,8.88,8.888,930500.0
2012-12-18 12:20:00,11.19,11.22,11.18,11.19,3039300.0,8.888,8.9118,8.88,8.888,3039300.0
2012-12-18 12:25:00,11.2,11.2,11.17,11.17,2515200.0,8.8959,8.8959,8.8721,8.8721,2515200.0
2012-12-18 12:30:00,11.17,11.19,11.16,11.19,1501100.0,8.8721,8.888,8.8642,8.888,1501100.0
2012-12-18 12:35:00,11.18,11.22,11.18,11.21,2006100.0,8.88,8.9118,8.88,8.9039,2006100.0
2012-12-18 12:40:00,11.21,11.22,11.2,11.2,1975600.0,8.9039,8.9118,8.8959,8.8959,1975600.0
2012-12-18 12:45:00,11.21,11.21,11.17,11.19,2174600.0,8.9039,8.9039,8.8721,8.888,2174600.0
2012-12-18 12:50:00,11.19,11.21,11.17,11.2,2207400.0,8.888,8.9039,8.8721,8.8959,2207400.0
2012-12-18 12:55:00,11.21,11.22,11.19,11.19,1909900.0,8.9039,8.9118,8.888,8.888,1909900.0
2012-12-18 13:00:00,11.2,11.2,11.18,11.2,937700.0,8.8959,8.8959,8.88,8.8959,937700.0
2012-12-18 13:05:00,11.19,11.2,11.19,11.2,474300.0,8.888,8.8959,8.888,8.8959,474300.0
2012-12-18 13:10:00,11.2,11.2,11.13,11.13,3571000.0,8.8959,8.8959,8.8403,8.8403,3571000.0
2012-12-18 13:15:00,11.14,11.15,11.13,11.14,2709700.0,8.8483,8.8562,8.8403,8.8483,2709700.0
2012-12-18 13:20:00,11.15,11.16,11.14,11.16,1503600.0,8.8562,8.8642,8.8483,8.8642,1503600.0
2012-12-18 13:25:00,11.16,11.17,11.15,11.16,647100.0,8.8642,8.8721,8.8562,8.8642,647100.0
2012-12-18 13:30:00,11.16,11.18,11.15,11.18,850600.0,8.8642,8.88,8.8562,8.88,850600.0
2012-12-18 13:35:00,11.18,11.18,11.17,11.18,614300.0,8.88,8.88,8.8721,8.88,614300.0
2012-12-18 13:40:00,11.18,11.2,11.17,11.2,1420500.0,8.88,8.8959,8.8721,8.8959,1420500.0
2012-12-18 13:45:00,11.2,11.2,11.19,11.2,735200.0,8.8959,8.8959,8.888,8.8959,735200.0
2012-12-18 13:50:00,11.2,11.2,11.17,11.18,944500.0,8.8959,8.8959,8.8721,8.88,944500.0
2012-12-18 13:55:00,11.18,11.19,11.17,11.19,1187400.0,8.88,8.888,8.8721,8.888,1187400.0
2012-12-18 14:00:00,11.18,11.19,11.17,11.19,856700.0,8.88,8.888,8.8721,8.888,856700.0
2012-12-18 14:05:00,11.19,11.2,11.18,11.19,921800.0,8.888,8.8959,8.88,8.888,921800.0
2012-12-18 14:10:00,11.2,11.2,11.18,11.19,1317100.0,8.8959,8.8959,8.88,8.888,1317100.0
2012-12-18 14:15:00,11.18,11.19,11.18,11.18,880800.0,8.88,8.888,8.88,8.88,880800.0
2012-12-18 14:20:00,11.18,11.19,11.16,11.16,1434200.0,8.88,8.888,8.8642,8.8642,1434200.0
2012-12-18 14:25:00,11.17,11.17,11.14,11.16,2579800.0,8.8721,8.8721,8.8483,8.8642,2579800.0
2012-12-18 14:30:00,11.16,11.16,11.11,11.13,2977100.0,8.8642,8.8642,8.8244,8.8403,2977100.0
2012-12-18 14:35:00,11.13,11.15,11.12,11.14,1982200.0,8.8403,8.8562,8.8324,8.8483,1982200.0
2012-12-18 14:40:00,11.15,11.15,11.13,11.14,1967300.0,8.8562,8.8562,8.8403,8.8483,1967300.0
2012-12-18 14:45:00,11.14,11.16,11.14,11.16,1025000.0,8.8483,8.8642,8.8483,8.8642,1025000.0
2012-12-18 14:50:00,11.16,11.16,11.14,11.15,1233400.0,8.8642,8.8642,8.8483,8.8562,1233400.0
2012-12-18 14:55:00,11.14,11.16,11.14,11.15,839400.0,8.8483,8.8642,8.8483,8.8562,839400.0
2012-12-18 15:00:00,11.16,11.2,11.15,11.2,1958000.0,8.8642,8.8959,8.8562,8.8959,1958000.0
2012-12-18 15:05:00,11.2,11.21,11.18,11.19,2233600.0,8.8959,8.9039,8.88,8.888,2233600.0
2012-12-18 15:10:00,11.18,11.22,11.17,11.21,3378000.0,8.88,8.9118,8.8721,8.9039,3378000.0
2012-12-18 15:15:00,11.21,11.24,11.2,11.24,4193100.0,8.9039,8.9277,8.8959,8.9277,4193100.0
2012-12-18 15:20:00,11.24,11.24,11.22,11.23,3149400.0,8.9277,8.9277,8.9118,8.9198,3149400.0
2012-12-18 15:25:00,11.23,11.24,11.22,11.24,2323900.0,8.9198,8.9277,8.9118,8.9277,2323900.0
2012-12-18 15:30:00,11.24,11.27,11.23,11.24,4176800.0,8.9277,8.9515,8.9198,8.9277,4176800.0
2012-12-18 15:35:00,11.25,11.3,11.25,11.29,4608400.0,8.9356,8.9754,8.9356,8.9674,4608400.0
2012-12-18 15:40:00,11.29,11.31,11.28,11.29,5643500.0,8.9674,8.9833,8.9595,8.9674,5643500.0
2012-12-18 15:45:00,11.29,11.31,11.28,11.3,6127300.0,8.9674,8.9833,8.9595,8.9754,6127300.0
2012-12-18 15:50:00,11.3,11.35,11.29,11.35,6891100.0,8.9754,9.0151,8.9674,9.0151,6891100.0
2012-12-18 15:55:00,11.34,11.36,11.34,11.35,11877600.0,9.0071,9.023,9.0071,9.0151,11877600.0
2012-12-19 09:30:00,11.4,11.43,11.3,11.34,10345200.0,9.0548,9.0786,8.9754,9.0071,10345200.0
2012-12-19 09:35:00,11.35,11.45,11.34,11.44,7060400.0,9.0151,9.0945,9.0071,9.0866,7060400.0
2012-12-19 09:40:00,11.45,11.46,11.4,11.45,6850000.0,9.0945,9.1024,9.0548,9.0945,6850000.0
2012-12-19 09:45:00,11.45,11.49,11.44,11.44,4942400.0,9.0945,9.1263,9.0866,9.0866,4942400.0
2012-12-19 09:50:00,11.45,11.45,11.4,11.42,4447300.0,9.0945,9.0945,9.0548,9.0707,4447300.0
2012-12-19 09:55:00,11.42,11.42,11.35,11.35,5186600.0,9.0707,9.0707,9.0151,9.0151,5186600.0
2012-12-19 10:00:00,11.36,11.36,11.3,11.3,5832300.0,9.023,9.023,8.9754,8.9754,5832300.0
2012-12-19 10:05:00,11.3,11.35,11.29,11.35,4317400.0,8.9754,9.0151,8.9674,9.0151,4317400.0
2012-12-19 10:10:00,11.35,11.36,11.32,11.32,2809700.0,9.0151,9.023,8.9912,8.9912,2809700.0
2012-12-19 10:15:00,11.32,11.33,11.27,11.29,4306200.0,8.9912,8.9992,8.9515,8.9674,4306200.0
2012-12-19 10:20:00,11.29,11.29,11.26,11.27,3028200.0,8.9674,8.9674,8.9436,8.9515,3028200.0
2012-12-19 10:25:00,11.27,11.28,11.25,11.26,4039300.0,8.9515,8.9595,8.9356,8.9436,4039300.0
2012-12-19 10:30:00,11.26,11.27,11.23,11.27,4205600.0,8.9436,8.9515,8.9198,8.9515,4205600.0
2012-12-19 10:35:00,11.27,11.3,11.26,11.3,2641900.0,8.9515,8.9754,8.9436,8.9754,2641900.0
2012-12-19 10:40:00,11.3,11.3,11.25,11.27,2692500.0,8.9754,8.9754,8.9356,8.9515,2692500.0
2012-12-19 10:45:00,11.28,11.3,11.26,11.3,2320300.0,8.9595,8.9754,8.9436,8.9754,2320300.0
2012-12-19 10:50:00,11.29,11.31,11.29,11.31,2453800.0,8.9674,8.9833,8.9674,8.9833,2453800.0
2012-12-19 10:55:00,11.31,11.32,11.3,11.31,1907100.0,8.9833,8.9912,8.9754,8.9833,1907100.0
2012-12-19 11:00:00,11.31,11.32,11.29,11.31,1302000.0,8.9833,8.9912,8.9674,8.9833,1302000.0
2012-12-19 11:05:00,11.31,11.34,11.3,11.34,1738000.0,8.9833,9.0071,8.9754,9.0071,1738000.0
2012-12-19 11:10:00,11.34,11.35,11.3,11.31,2356000.0,9.0071,9.0151,8.9754,8.9833,2356000.0
2012-12-19 11:15:00,11.31,11.32,11.3,11.32,1399000.0,8.9833,8.9912,8.9754,8.9912,1399000.0
2012-12-19 11:20:00,11.31,11.33,11.3,11.31,1828900.0,8.9833,8.9992,8.9754,8.9833,1828900.0
2012-12-19 11:25:00,11.31,11.32,11.3,11.31,1283900.0,8.9833,8.9912,8.9754,8.9833,1283900.0
2012-12-19 11:30:00,11.3,11.32,11.28,11.3,2168200.0,8.9754,8.9912,8.9595,8.9754,2168200.0
2012-12-19 11:35:00,11.3,11.32,11.29,11.3,1481600.0,8.9754,8.9912,8.9674,8.9754,1481600.0
2012-12-19 11:40:00,11.3,11.31,11.28,11.28,1350100.0,8.9754,8.9833,8.9595,8.9595,1350100.0
2012-12-19 11:45:00,11.29,11.3,11.27,11.27,1457900.0,8.9674,8.9754,8.9515,8.9515,1457900.0
2012-12-19 11:50:00,11.27,11.29,11.25,11.27,2517200.0,8.9515,8.9674,8.9356,8.9515,2517200.0
2012-12-19 11:55:00,11.27,11.29,11.26,11.27,1409000.0,8.9515,8.9674,8.9436,8.9515,1409000.0
2012-12-19 12:00:00,11.28,11.29,11.24,11.24,2014000.0,8.9595,8.9674,8.9277,8.9277,2014000.0
2012-12-19 12:05:00,11.24,11.25,11.22,11.25,2586100.0,8.9277,8.9356,8.9118,8.9356,2586100.0
2012-12-19 12:10:00,11.25,11.26,11.23,11.26,1898300.0,8.9356,8.9436,8.9198,8.9436,1898300.0
2012-12-19 12:15:00,11.26,11.27,11.25,11.26,1096900.0,8.9436,8.9515,8.9356,8.9436,1096900.0
2012-12-19 12:20:00,11.26,11.26,11.25,11.26,1013600.0,8.9436,8.9436,8.9356,8.9436,1013600.0
2012-12-19 12:25:00,11.25,11.26,11.24,11.26,1800800.0,8.9356,8.9436,8.9277,8.9436,1800800.0
2012-12-19 12:30:00,11.26,11.26,11.24,11.26,1136400.0,8.9436,8.9436,8.9277,8.9436,1136400.0
2012-12-19 12:35:00,11.26,11.28,11.25,11.28,1044400.0,8.9436,8.9595,8.9356,8.9595,1044400.0
2012-12-19 12:40:00,11.28,11.29,11.27,11.28,2321400.0,8.9595,8.9674,8.9515,8.9595,2321400.0
2012-12-19 12:45:00,11.29,11.3,11.28,11.28,1951100.0,8.9674,8.9754,8.9595,8.9595,1951100.0
2012-12-19 12:50:00,11.29,11.29,11.28,11.28,597900.0,8.9674,8.9674,8.9595,8.9595,597900.0
2012-12-19 12:55:00,11.29,11.29,11.26,11.26,1691000.0,8.9674,8.9674,8.9436,8.9436,1691000.0
2012-12-19 13:00:00,11.27,11.27,11.25,11.26,1312400.0,8.9515,8.9515,8.9356,8.9436,1312400.0
2012-12-19 13:05:00,11.26,11.27,11.24,11.25,1066700.0,8.9436,8.9515,8.9277,8.9356,1066700.0
2012-12-19 13:10:00,11.25,11.26,11.24,11.24,1117300.0,8.9356,8.9436,8.9277,8.9277,1117300.0
2012-12-19 13:15:00,11.25,11.26,11.23,11.24,2111300.0,8.9356,8.9436,8.9198,8.9277,2111300.0
2012-12-19 13:20:00,11.24,11.25,11.23,11.24,1132500.0,8.9277,8.9356,8.9198,8.9277,1132500.0
2012-12-19 13:25:00,11.24,11.26,11.23,11.24,1441500.0,8.9277,8.9436,8.9198,8.9277,1441500.0
2012-12-19 13:30:00,11.25,11.25,11.24,11.25,871800.0,8.9356,8.9356,8.9277,8.9356,871800.0
2012-12-19 13:35:00,11.25,11.25,11.23,11.24,809100.0,8.9356,8.9356,8.9198,8.9277,809100.0
2012-12-19 13:40:00,11.24,11.25,11.22,11.23,805100.0,8.9277,8.9356,8.9118,8.9198,805100.0
2012-12-19 13:45:00,11.22,11.25,11.22,11.25,1307700.0,8.9118,8.9356,8.9118,8.9356,1307700.0
2012-12-19 13:50:00,11.25,11.25,11.23,11.25,991600.0,8.9356,8.9356,8.9198,8.9356,991600.0
2012-12-19 13:55:00,11.25,11.25,11.24,11.25,367300.0,8.9356,8.9356,8.9277,8.9356,367300.0
2012-12-19 14:00:00,11.25,11.25,11.22,11.24,1226500.0,8.9356,8.9356,8.9118,8.9277,1226500.0
2012-12-19 14:05:00,11.24,11.25,11.23,11.24,882700.0,8.9277,8.9356,8.9198,8.9277,882700.0
2012-12-19 14:10:00,11.24,11.25,11.22,11.24,1296900.0,8.9277,8.9356,8.9118,8.9277,1296900.0
2012-12-19 14:15:00,11.23,11.24,11.2,11.22,3093500.0,8.9198,8.9277,8.8959,8.9118,3093500.0
2012-12-19 14:20:00,11.23,11.23,11.22,11.22,782300.0,8.9198,8.9198,8.9118,8.9118,782300.0
2012-12-19 14:25:00,11.22,11.23,11.22,11.22,786800.0,8.9118,8.9198,8.9118,8.9118,786800.0
2012-12-19 14:30:00,11.22,11.23,11.21,11.21,824500.0,8.9118,8.9198,8.9039,8.9039,824500.0
2012-12-19 14:35:00,11.22,11.23,11.21,11.22,703900.0,8.9118,8.9198,8.9039,8.9118,703900.0
2012-12-19 14:40:00,11.22,11.23,11.2,11.21,2040100.0,8.9118,8.9198,8.8959,8.9039,2040100.0
2012-12-19 14:45:00,11.21,11.22,11.18,11.18,3782700.0,8.9039,8.9118,8.88,8.88,3782700.0
2012-12-19 14:50:00,11.18,11.21,11.18,11.2,2066200.0,8.88,8.9039,8.88,8.8959,2066200.0
2012-12-19 14:55:00,11.2,11.21,11.19,11.21,1278300.0,8.8959,8.9039,8.888,8.9039,1278300.0
2012-12-19 15:00:00,11.21,11.22,11.2,11.22,1593600.0,8.9039,8.9118,8.8959,8.9118,1593600.0
2012-12-19 15:05:00,11.22,11.22,11.21,11.21,825800.0,8.9118,8.9118,8.9039,8.9039,825800.0
2012-12-19 15:10:00,11.21,11.22,11.19,11.21,2020300.0,8.9039,8.9118,8.888,8.9039,2020300.0
2012-12-19 15:15:00,11.22,11.24,11.2,11.21,2265600.0,8.9118,8.9277,8.8959,8.9039,2265600.0
2012-12-19 15:20:00,11.21,11.22,11.2,11.22,1160300.0,8.9039,8.9118,8.8959,8.9118,1160300.0
2012-12-19 15:25:00,11.22,11.22,11.21,11.21,883300.0,8.9118,8.9118,8.9039,8.9039,883300.0
2012-12-19 15:30:00,11.21,11.22,11.21,11.21,861300.0,8.9039,8.9118,8.9039,8.9039,861300.0
2012-12-19 15:35:00,11.21,11.26,11.21,11.25,3229200.0,8.9039,8.9436,8.9039,8.9356,3229200.0
2012-12-19 15:40:00,11.25,11.26,11.22,11.22,1993100.0,8.9356,8.9436,8.9118,8.9118,1993100.0
2012-12-19 15:45:00,11.22,11.23,11.2,11.21,3652100.0,8.9118,8.9198,8.8959,8.9039,3652100.0
2012-12-19 15:50:00,11.2,11.21,11.17,11.18,3781200.0,8.8959,8.9039,8.8721,8.88,3781200.0
2012-12-19 15:55:00,11.17,11.19,11.17,11.18,6639200.0,8.8721,8.888,8.8721,8.88,6639200.0
2012-12-20 09:30:00,11.1,11.17,11.08,11.15,5958000.0,8.8165,8.8721,8.8006,8.8562,5958000.0
2012-12-20 09:35:00,11.15,11.24,11.15,11.21,4394600.0,8.8562,8.9277,8.8562,8.9039,4394600.0
2012-12-20 09:40:00,11.21,11.26,11.18,11.24,3599900.0,8.9039,8.9436,8.88,8.9277,3599900.0
2012-12-20 09:45:00,11.25,11.28,11.23,11.28,3758700.0,8.9356,8.9595,8.9198,8.9595,3758700.0
2012-12-20 09:50:00,11.28,11.3,11.26,11.3,3184500.0,8.9595,8.9754,8.9436,8.9754,3184500.0
2012-12-20 09:55:00,11.3,11.31,11.26,11.28,4390500.0,8.9754,8.9833,8.9436,8.9595,4390500.0
2012-12-20 10:00:00,11.28,11.35,11.27,11.35,4667100.0,8.9595,9.0151,8.9515,9.0151,4667100.0
2012-12-20 10:05:00,11.35,11.4,11.34,11.37,6681800.0,9.0151,9.0548,9.0071,9.031,6681800.0
2012-12-20 10:10:00,11.37,11.4,11.36,11.39,3934400.0,9.031,9.0548,9.023,9.0468,3934400.0
2012-12-20 10:15:00,11.4,11.41,11.36,11.37,4415700.0,9.0548,9.0627,9.023,9.031,4415700.0
2012-12-20 10:20:00,11.37,11.38,11.35,11.36,2734200.0,9.031,9.0389,9.0151,9.023,2734200.0
2012-12-20 10:25:00,11.37,11.42,11.36,11.41,4450800.0,9.031,9.0707,9.023,9.0627,4450800.0
2012-12-20 10:30:00,11.41,11.43,11.39,11.41,4056000.0,9.0627,9.0786,9.0468,9.0627,4056000.0
2012-12-20 10:35:00,11.41,11.43,11.4,11.43,2420200.0,9.0627,9.0786,9.0548,9.0786,2420200.0
2012-12-20 10:40:00,11.42,11.45,11.41,11.43,3762200.0,9.0707,9.0945,9.0627,9.0786,3762200.0
2012-12-20 10:45:00,11.44,11.44,11.41,11.43,2761100.0,9.0866,9.0866,9.0627,9.0786,2761100.0
2012-12-20 10:50:00,11.43,11.43,11.42,11.42,1666700.0,9.0786,9.0786,9.0707,9.0707,1666700.0
2012-12-20 10:55:00,11.42,11.43,11.39,11.41,3263500.0,9.0707,9.0786,9.0468,9.0627,3263500.0
2012-12-20 11:00:00,11.41,11.41,11.37,11.38,2910000.0,9.0627,9.0627,9.031,9.0389,2910000.0
2012-12-20 11:05:00,11.38,11.4,11.37,11.39,2194600.0,9.0389,9.0548,9.031,9.0468,2194600.0
2012-12-20 11:10:00,11.39,11.42,11.38,11.41,1619300.0,9.0468,9.0707,9.0389,9.0627,1619300.0
2012-12-20 11:15:00,11.41,11.41,11.39,11.41,1113700.0,9.0627,9.0627,9.0468,9.0627,1113700.0
2012-12-20 11:20:00,11.41,11.43,11.39,11.4,1997400.0,9.0627,9.0786,9.0468,9.0548,1997400.0
2012-12-20 11:25:00,11.39,11.4,11.37,11.38,1678300.0,9.0468,9.0548,9.031,9.0389,1678300.0
2012-12-20 11:30:00,11.38,11.39,11.36,11.38,1432400.0,9.0389,9.0468,9.023,9.0389,1432400.0
2012-12-20 11:35:00,11.38,11.4,11.37,11.39,1439800.0,9.0389,9.0548,9.031,9.0468,1439800.0
2012-12-20 11:40:00,11.4,11.4,11.37,11.38,965000.0,9.0548,9.0548,9.031,9.0389,965000.0
2012-12-20 11:45:00,11.37,11.39,11.37,11.38,960000.0,9.031,9.0468,9.031,9.0389,960000.0
2012-12-20 11:50:00,11.39,11.39,11.38,11.39,678900.0,9.0468,9.0468,9.0389,9.0468,678900.0
2012-12-20 11:55:00,11.39,11.39,11.38,11.38,706200.0,9.0468,9.0468,9.0389,9.0389,706200.0
2012-12-20 12:00:00,11.39,11.39,11.38,11.38,546900.0,9.0468,9.0468,9.0389,9.0389,546900.0
2012-12-20 12:05:00,11.38,11.39,11.37,11.37,1357300.0,9.0389,9.0468,9.031,9.031,1357300.0
2012-12-20 12:10:00,11.38,11.39,11.36,11.37,2126500.0,9.0389,9.0468,9.023,9.031,2126500.0
2012-12-20 12:15:00,11.37,11.38,11.35,11.36,1349800.0,9.031,9.0389,9.0151,9.023,1349800.0
2012-12-20 12:20:00,11.37,11.37,11.35,11.36,684100.0,9.031,9.031,9.0151,9.023,684100.0
2012-12-20 12:25:00,11.36,11.37,11.35,11.37,955500.0,9.023,9.031,9.0151,9.031,955500.0
2012-12-20 12:30:00,11.37,11.38,11.36,11.38,845100.0,9.031,9.0389,9.023,9.0389,845100.0
2012-12-20 12:35:00,11.38,11.39,11.38,11.39,737300.0,9.0389,9.0468,9.0389,9.0468,737300.0
2012-12-20 12:40:00,11.39,11.39,11.38,11.39,342300.0,9.0468,9.0468,9.0389,9.0468,342300.0
2012-12-20 12:45:00,11.39,11.39,11.38,11.39,499400.0,9.0468,9.0468,9.0389,9.0468,499400.0
2012-12-20 12:50:00,11.39,11.4,11.38,11.4,826900.0,9.0468,9.0548,9.0389,9.0548,826900.0
2012-12-20 12:55:00,11.4,11.41,11.39,11.41,1021400.0,9.0548,9.0627,9.0468,9.0627,1021400.0
2012-12-20 13:00:00,11.41,11.41,11.39,11.4,1029700.0,9.0627,9.0627,9.0468,9.0548,1029700.0
2012-12-20 13:05:00,11.4,11.42,11.39,11.42,958200.0,9.0548,9.0707,9.0468,9.0707,958200.0
2012-12-20 13:10:00,11.42,11.43,11.4,11.43,1191700.0,9.0707,9.0786,9.0548,9.0786,1191700.0
2012-12-20 13:15:00,11.43,11.43,11.41,11.41,1543400.0,9.0786,9.0786,9.0627,9.0627,1543400.0
2012-12-20 13:20:00,11.42,11.42,11.4,11.4,1868300.0,9.0707,9.0707,9.0548,9.0548,1868300.0
2012-12-20 13:25:00,11.41,11.44,11.4,11.43,1353600.0,9.0627,9.0866,9.0548,9.0786,1353600.0
2012-12-20 13:30:00,11.43,11.44,11.42,11.43,1011800.0,9.0786,9.0866,9.0707,9.0786,1011800.0
2012-12-20 13:35:00,11.43,11.44,11.42,11.43,1117100.0,9.0786,9.0866,9.0707,9.0786,1117100.0
2012-12-20 13:40:00,11.43,11.44,11.42,11.43,974400.0,9.0786,9.0866,9.0707,9.0786,974400.0
2012-12-20 13:45:00,11.43,11.45,11.42,11.45,1966400.0,9.0786,9.0945,9.0707,9.0945,1966400.0
2012-12-20 13:50:00,11.44,11.45,11.42,11.44,2092100.0,9.0866,9.0945,9.0707,9.0866,2092100.0
2012-12-20 13:55:00,11.44,11.44,11.43,11.44,752000.0,9.0866,9.0866,9.0786,9.0866,752000.0
2012-12-20 14:00:00,11.44,11.44,11.42,11.43,1281800.0,9.0866,9.0866,9.0707,9.0786,1281800.0
2012-12-20 14:05:00,11.43,11.43,11.4,11.41,1510300.0,9.0786,9.0786,9.0548,9.0627,1510300.0
2012-12-20 14:10:00,11.4,11.42,11.4,11.42,605400.0,9.0548,9.0707,9.0548,9.0707,605400.0
2012-12-20 14:15:00,11.42,11.44,11.41,11.43,1397600.0,9.0707,9.0866,9.0627,9.0786,1397600.0
2012-12-20 14:20:00,11.43,11.45,11.42,11.44,1346500.0,9.0786,9.0945,9.0707,9.0866,1346500.0
2012-12-20 14:25:00,11.44,11.45,11.43,11.45,873800.0,9.0866,9.0945,9.0786,9.0945,873800.0
2012-12-20 14:30:00,11.45,11.46,11.44,11.46,3404800.0,9.0945,9.1024,9.0866,9.1024,3404800.0
2012-12-20 14:35:00,11.46,11.47,11.45,11.46,1158500.0,9.1024,9.1104,9.0945,9.1024,1158500.0
2012-12-20 14:40:00,11.47,11.47,11.46,11.47,940300.0,9.1104,9.1104,9.1024,9.1104,940300.0
2012-12-20 14:45:00,11.47,11.48,11.46,11.47,1914300.0,9.1104,9.1183,9.1024,9.1104,1914300.0
2012-12-20 14:50:00,11.47,11.47,11.45,11.47,2561600.0,9.1104,9.1104,9.0945,9.1104,2561600.0
2012-12-20 14:55:00,11.47,11.48,11.46,11.48,1371500.0,9.1104,9.1183,9.1024,9.1183,1371500.0
2012-12-20 15:00:00,11.48,11.48,11.45,11.46,2902100.0,9.1183,9.1183,9.0945,9.1024,2902100.0
2012-12-20 15:05:00,11.45,11.47,11.45,11.46,1939500.0,9.0945,9.1104,9.0945,9.1024,1939500.0
2012-12-20 15:10:00,11.46,11.49,11.46,11.49,2680900.0,9.1024,9.1263,9.1024,9.1263,2680900.0
2012-12-20 15:15:00,11.48,11.49,11.46,11.46,2022600.0,9.1183,9.1263,9.1024,9.1024,2022600.0
2012-12-20 15:20:00,11.46,11.47,11.45,11.45,2056100.0,9.1024,9.1104,9.0945,9.0945,2056100.0
2012-12-20 15:25:00,11.46,11.46,11.44,11.46,2641700.0,9.1024,9.1024,9.0866,9.1024,2641700.0
2012-12-20 15:30:00,11.45,11.46,11.44,11.46,1770200.0,9.0945,9.1024,9.0866,9.1024,1770200.0
2012-12-20 15:35:00,11.46,11.49,11.45,11.48,3182000.0,9.1024,9.1263,9.0945,9.1183,3182000.0
2012-12-20 15:40:00,11.48,11.49,11.47,11.48,2198800.0,9.1183,9.1263,9.1104,9.1183,2198800.0
2012-12-20 15:45:00,11.48,11.5,11.47,11.49,3960000.0,9.1183,9.1342,9.1104,9.1263,3960000.0
2012-12-20 15:50:00,11.49,11.5,11.49,11.5,4390200.0,9.1263,9.1342,9.1263,9.1342,4390200.0
2012-12-20 15:55:00,11.5,11.52,11.49,11.52,11184600.0,9.1342,9.1501,9.1263,9.1501,11184600.0
2012-12-21 09:30:00,11.2,11.23,11.12,11.22,31300500.0,8.8959,8.9198,8.8324,8.9118,31300500.0
2012-12-21 09:35:00,11.21,11.26,11.18,11.24,7504400.0,8.9039,8.9436,8.88,8.9277,7504400.0
2012-12-21 09:40:00,11.24,11.26,11.21,11.25,5917400.0,8.9277,8.9436,8.9039,8.9356,5917400.0
2012-12-21 09:45:00,11.24,11.25,11.21,11.22,3412200.0,8.9277,8.9356,8.9039,8.9118,3412200.0
2012-12-21 09:50:00,11.22,11.27,11.21,11.22,3954400.0,8.9118,8.9515,8.9039,8.9118,3954400.0
2012-12-21 09:55:00,11.22,11.24,11.2,11.22,4527800.0,8.9118,8.9277,8.8959,8.9118,4527800.0
2012-12-21 10:00:00,11.22,11.23,11.18,11.21,5402800.0,8.9118,8.9198,8.88,8.9039,5402800.0
2012-12-21 10:05:00,11.21,11.23,11.2,11.23,2500900.0,8.9039,8.9198,8.8959,8.9198,2500900.0
2012-12-21 10:10:00,11.22,11.27,11.2,11.27,4523400.0,8.9118,8.9515,8.8959,8.9515,4523400.0
2012-12-21 10:15:00,11.27,11.3,11.24,11.3,4661200.0,8.9515,8.9754,8.9277,8.9754,4661200.0
2012-12-21 10:20:00,11.29,11.32,11.28,11.3,6601500.0,8.9674,8.9912,8.9595,8.9754,6601500.0
2012-12-21 10:25:00,11.3,11.32,11.29,11.3,3361300.0,8.9754,8.9912,8.9674,8.9754,3361300.0
2012-12-21 10:30:00,11.3,11.31,11.25,11.26,3876000.0,8.9754,8.9833,8.9356,8.9436,3876000.0
2012-12-21 10:35:00,11.27,11.29,11.26,11.29,1946500.0,8.9515,8.9674,8.9436,8.9674,1946500.0
2012-12-21 10:40:00,11.29,11.3,11.27,11.29,1572000.0,8.9674,8.9754,8.9515,8.9674,1572000.0
2012-12-21 10:45:00,11.28,11.35,11.28,11.33,4161700.0,8.9595,9.0151,8.9595,8.9992,4161700.0
2012-12-21 10:50:00,11.33,11.33,11.29,11.29,2319800.0,8.9992,8.9992,8.9674,8.9674,2319800.0
2012-12-21 10:55:00,11.3,11.3,11.28,11.29,1426700.0,8.9754,8.9754,8.9595,8.9674,1426700.0
2012-12-21 11:00:00,11.29,11.3,11.28,11.28,1536200.0,8.9674,8.9754,8.9595,8.9595,1536200.0
2012-12-21 11:05:00,11.29,11.29,11.26,11.27,3588300.0,8.9674,8.9674,8.9436,8.9515,3588300.0
2012-12-21 11:10:00,11.27,11.28,11.25,11.26,1648300.0,8.9515,8.9595,8.9356,8.9436,1648300.0
2012-12-21 11:15:00,11.26,11.27,11.25,11.25,1712800.0,8.9436,8.9515,8.9356,8.9356,1712800.0
2012-12-21 11:20:00,11.25,11.26,11.24,11.25,1917800.0,8.9356,8.9436,8.9277,8.9356,1917800.0
2012-12-21 11:25:00,11.26,11.28,11.25,11.26,1209800.0,8.9436,8.9595,8.9356,8.9436,1209800.0
2012-12-21 11:30:00,11.26,11.27,11.24,11.24,2110100.0,8.9436,8.9515,8.9277,8.9277,2110100.0
2012-12-21 11:35:00,11.24,11.25,11.2,11.22,3683000.0,8.9277,8.9356,8.8959,8.9118,3683000.0
2012-12-21 11:40:00,11.22,11.23,11.2,11.22,1388000.0,8.9118,8.9198,8.8959,8.9118,1388000.0
2012-12-21 11:45:00,11.21,11.22,11.19,11.2,3042300.0,8.9039,8.9118,8.888,8.8959,3042300.0
2012-12-21 11:50:00,11.21,11.24,11.2,11.21,1649900.0,8.9039,8.9277,8.8959,8.9039,1649900.0
2012-12-21 11:55:00,11.21,11.25,11.21,11.24,1380100.0,8.9039,8.9356,8.9039,8.9277,1380100.0
2012-12-21 12:00:00,11.25,11.26,11.22,11.23,1933100.0,8.9356,8.9436,8.9118,8.9198,1933100.0
2012-12-21 12:05:00,11.23,11.24,11.22,11.24,612500.0,8.9198,8.9277,8.9118,8.9277,612500.0
2012-12-21 12:10:00,11.23,11.25,11.22,11.23,1568100.0,8.9198,8.9356,8.9118,8.9198,1568100.0
2012-12-21 12:15:00,11.23,11.25,11.22,11.24,1213700.0,8.9198,8.9356,8.9118,8.9277,1213700.0
2012-12-21 12:20:00,11.25,11.25,11.22,11.23,1130400.0,8.9356,8.9356,8.9118,8.9198,1130400.0
2012-12-21 12:25:00,11.24,11.24,11.22,11.23,505500.0,8.9277,8.9277,8.9118,8.9198,505500.0
2012-12-21 12:30:00,11.23,11.24,11.22,11.24,693200.0,8.9198,8.9277,8.9118,8.9277,693200.0
2012-12-21 12:35:00,11.24,11.26,11.21,11.21,2768100.0,8.9277,8.9436,8.9039,8.9039,2768100.0
2012-12-21 12:40:00,11.21,11.23,11.2,11.21,1656800.0,8.9039,8.9198,8.8959,8.9039,1656800.0
2012-12-21 12:45:00,11.2,11.23,11.2,11.23,1673300.0,8.8959,8.9198,8.8959,8.9198,1673300.0
2012-12-21 12:50:00,11.22,11.25,11.22,11.23,2057500.0,8.9118,8.9356,8.9118,8.9198,2057500.0
2012-12-21 12:55:00,11.23,11.24,11.22,11.24,1759300.0,8.9198,8.9277,8.9118,8.9277,1759300.0
2012-12-21 13:00:00,11.23,11.26,11.23,11.24,2291700.0,8.9198,8.9436,8.9198,8.9277,2291700.0
2012-12-21 13:05:00,11.24,11.24,11.22,11.22,1222300.0,8.9277,8.9277,8.9118,8.9118,1222300.0
2012-12-21 13:10:00,11.23,11.24,11.21,11.23,1061000.0,8.9198,8.9277,8.9039,8.9198,1061000.0
2012-12-21 13:15:00,11.22,11.23,11.21,11.22,1067500.0,8.9118,8.9198,8.9039,8.9118,1067500.0
2012-12-21 13:20:00,11.23,11.23,11.22,11.23,497100.0,8.9198,8.9198,8.9118,8.9198,497100.0
2012-12-21 13:25:00,11.22,11.23,11.22,11.23,562000.0,8.9118,8.9198,8.9118,8.9198,562000.0
2012-12-21 13:30:00,11.22,11.24,11.22,11.24,842700.0,8.9118,8.9277,8.9118,8.9277,842700.0
2012-12-21 13:35:00,11.24,11.25,11.23,11.25,901600.0,8.9277,8.9356,8.9198,8.9356,901600.0
2012-12-21 13:40:00,11.25,11.28,11.24,11.27,2069800.0,8.9356,8.9595,8.9277,8.9515,2069800.0
2012-12-21 13:45:00,11.26,11.27,11.26,11.27,873300.0,8.9436,8.9515,8.9436,8.9515,873300.0
2012-12-21 13:50:00,11.27,11.27,11.26,11.27,827600.0,8.9515,8.9515,8.9436,8.9515,827600.0
2012-12-21 13:55:00,11.26,11.27,11.25,11.26,1797100.0,8.9436,8.9515,8.9356,8.9436,1797100.0
2012-12-21 14:00:00,11.27,11.28,11.26,11.27,1405500.0,8.9515,8.9595,8.9436,8.9515,1405500.0
2012-12-21 14:05:00,11.28,11.28,11.26,11.28,1546600.0,8.9595,8.9595,8.9436,8.9595,1546600.0
2012-12-21 14:10:00,11.28,11.28,11.26,11.28,821300.0,8.9595,8.9595,8.9436,8.9595,821300.0
2012-12-21 14:15:00,11.28,11.28,11.27,11.28,992800.0,8.9595,8.9595,8.9515,8.9595,992800.0
2012-12-21 14:20:00,11.28,11.28,11.25,11.25,1624200.0,8.9595,8.9595,8.9356,8.9356,1624200.0
2012-12-21 14:25:00,11.26,11.27,11.25,11.27,1132400.0,8.9436,8.9515,8.9356,8.9515,1132400.0
2012-12-21 14:30:00,11.27,11.28,11.26,11.27,748500.0,8.9515,8.9595,8.9436,8.9515,748500.0
2012-12-21 14:35:00,11.28,11.3,11.27,11.29,2333300.0,8.9595,8.9754,8.9515,8.9674,2333300.0
2012-12-21 14:40:00,11.29,11.3,11.28,11.28,1895100.0,8.9674,8.9754,8.9595,8.9595,1895100.0
2012-12-21 14:45:00,11.29,11.29,11.27,11.29,1280200.0,8.9674,8.9674,8.9515,8.9674,1280200.0
2012-12-21 14:50:00,11.29,11.3,11.27,11.28,1403800.0,8.9674,8.9754,8.9515,8.9595,1403800.0
2012-12-21 14:55:00,11.28,11.29,11.27,11.27,736700.0,8.9595,8.9674,8.9515,8.9515,736700.0
2012-12-21 15:00:00,11.28,11.29,11.27,11.29,954400.0,8.9595,8.9674,8.9515,8.9674,954400.0
2012-12-21 15:05:00,11.28,11.29,11.27,11.28,2114600.0,8.9595,8.9674,8.9515,8.9595,2114600.0
2012-12-21 15:10:00,11.28,11.29,11.27,11.29,2577100.0,8.9595,8.9674,8.9515,8.9674,2577100.0
2012-12-21 15:15:00,11.29,11.3,11.28,11.3,2268900.0,8.9674,8.9754,8.9595,8.9754,2268900.0
2012-12-21 15:20:00,11.3,11.31,11.29,11.29,1509900.0,8.9754,8.9833,8.9674,8.9674,1509900.0
2012-12-21 15:25:00,11.29,11.32,11.29,11.32,1644300.0,8.9674,8.9912,8.9674,8.9912,1644300.0
2012-12-21 15:30:00,11.32,11.34,11.31,11.31,3391200.0,8.9912,9.0071,8.9833,8.9833,3391200.0
2012-12-21 15:35:00,11.32,11.34,11.31,11.32,2634800.0,8.9912,9.0071,8.9833,8.9912,2634800.0
2012-12-21 15:40:00,11.32,11.32,11.28,11.29,3031000.0,8.9912,8.9912,8.9595,8.9674,3031000.0
2012-12-21 15:45:00,11.29,11.3,11.26,11.28,3945700.0,8.9674,8.9754,8.9436,8.9595,3945700.0
2012-12-21 15:50:00,11.29,11.3,11.28,11.3,2528600.0,8.9674,8.9754,8.9595,8.9754,2528600.0
2012-12-21 15:55:00,11.29,11.3,11.28,11.29,6943400.0,8.9674,8.9754,8.9595,8.9674,6943400.0
2012-12-24 09:30:00,11.27,11.28,11.23,11.24,3026700.0,8.9515,8.9595,8.9198,8.9277,3026700.0
2012-12-24 09:35:00,11.24,11.28,11.23,11.26,2035000.0,8.9277,8.9595,8.9198,8.9436,2035000.0
2012-12-24 09:40:00,11.27,11.28,11.25,11.26,1107300.0,8.9515,8.9595,8.9356,8.9436,1107300.0
2012-12-24 09:45:00,11.26,11.27,11.23,11.24,2021900.0,8.9436,8.9515,8.9198,8.9277,2021900.0
2012-12-24 09:50:00,11.24,11.26,11.24,11.26,906300.0,8.9277,8.9436,8.9277,8.9436,906300.0
2012-12-24 09:55:00,11.26,11.26,11.24,11.25,717100.0,8.9436,8.9436,8.9277,8.9356,717100.0
2012-12-24 10:00:00,11.24,11.25,11.23,11.24,1595100.0,8.9277,8.9356,8.9198,8.9277,1595100.0
2012-12-24 10:05:00,11.24,11.26,11.24,11.25,1277000.0,8.9277,8.9436,8.9277,8.9356,1277000.0
2012-12-24 10:10:00,11.25,11.29,11.25,11.27,1642000.0,8.9356,8.9674,8.9356,8.9515,1642000.0
2012-12-24 10:15:00,11.27,11.29,11.26,11.26,1044100.0,8.9515,8.9674,8.9436,8.9436,1044100.0
2012-12-24 10:20:00,11.27,11.27,11.25,11.26,1369300.0,8.9515,8.9515,8.9356,8.9436,1369300.0
2012-12-24 10:25:00,11.27,11.29,11.26,11.28,1722500.0,8.9515,8.9674,8.9436,8.9595,1722500.0
2012-12-24 10:30:00,11.29,11.29,11.27,11.29,1059400.0,8.9674,8.9674,8.9515,8.9674,1059400.0
2012-12-24 10:35:00,11.29,11.29,11.27,11.28,856000.0,8.9674,8.9674,8.9515,8.9595,856000.0
2012-12-24 10:40:00,11.27,11.28,11.27,11.28,266200.0,8.9515,8.9595,8.9515,8.9595,266200.0
2012-12-24 10:45:00,11.28,11.28,11.27,11.28,550000.0,8.9595,8.9595,8.9515,8.9595,550000.0
2012-12-24 10:50:00,11.28,11.28,11.27,11.28,754600.0,8.9595,8.9595,8.9515,8.9595,754600.0
2012-12-24 10:55:00,11.27,11.28,11.27,11.27,351100.0,8.9515,8.9595,8.9515,8.9515,351100.0
2012-12-24 11:00:00,11.27,11.28,11.26,11.27,1225600.0,8.9515,8.9595,8.9436,8.9515,1225600.0
2012-12-24 11:05:00,11.27,11.28,11.26,11.26,1091200.0,8.9515,8.9595,8.9436,8.9436,1091200.0
2012-12-24 11:10:00,11.26,11.27,11.24,11.25,2130000.0,8.9436,8.9515,8.9277,8.9356,2130000.0
2012-12-24 11:15:00,11.24,11.25,11.24,11.24,1271300.0,8.9277,8.9356,8.9277,8.9277,1271300.0
2012-12-24 11:20:00,11.25,11.25,11.24,11.24,412600.0,8.9356,8.9356,8.9277,8.9277,412600.0
2012-12-24 11:25:00,11.24,11.25,11.24,11.24,554600.0,8.9277,8.9356,8.9277,8.9277,554600.0
2012-12-24 11:30:00,11.25,11.26,11.24,11.26,883400.0,8.9356,8.9436,8.9277,8.9436,883400.0
2012-12-24 11:35:00,11.26,11.26,11.24,11.25,677600.0,8.9436,8.9436,8.9277,8.9356,677600.0
2012-12-24 11:40:00,11.25,11.25,11.24,11.25,650200.0,8.9356,8.9356,8.9277,8.9356,650200.0
2012-12-24 11:45:00,11.24,11.25,11.23,11.25,1366300.0,8.9277,8.9356,8.9198,8.9356,1366300.0
2012-12-24 11:50:00,11.24,11.25,11.23,11.24,681500.0,8.9277,8.9356,8.9198,8.9277,681500.0
2012-12-24 11:55:00,11.24,11.25,11.23,11.25,316900.0,8.9277,8.9356,8.9198,8.9356,316900.0
2012-12-24 12:00:00,11.25,11.26,11.24,11.25,799500.0,8.9356,8.9436,8.9277,8.9356,799500.0
2012-12-24 12:05:00,11.25,11.25,11.23,11.23,983400.0,8.9356,8.9356,8.9198,8.9198,983400.0
2012-12-24 12:10:00,11.24,11.24,11.23,11.23,896300.0,8.9277,8.9277,8.9198,8.9198,896300.0
2012-12-24 12:15:00,11.24,11.24,11.23,11.23,675500.0,8.9277,8.9277,8.9198,8.9198,675500.0
2012-12-24 12:20:00,11.23,11.24,11.21,11.21,1174900.0,8.9198,8.9277,8.9039,8.9039,1174900.0
2012-12-24 12:25:00,11.21,11.23,11.21,11.23,788600.0,8.9039,8.9198,8.9039,8.9198,788600.0
2012-12-24 12:30:00,11.22,11.25,11.22,11.24,1438200.0,8.9118,8.9356,8.9118,8.9277,1438200.0
2012-12-24 12:35:00,11.24,11.26,11.24,11.25,1119000.0,8.9277,8.9436,8.9277,8.9356,1119000.0
2012-12-24 12:40:00,11.25,11.25,11.23,11.23,656200.0,8.9356,8.9356,8.9198,8.9198,656200.0
2012-12-24 12:45:00,11.24,11.25,11.23,11.25,804900.0,8.9277,8.9356,8.9198,8.9356,804900.0
2012-12-24 12:50:00,11.24,11.25,11.24,11.25,793400.0,8.9277,8.9356,8.9277,8.9356,793400.0
2012-12-24 12:55:00,11.24,11.26,11.24,11.24,2988500.0,8.9277,8.9436,8.9277,8.9277,2988500.0
2012-12-26 09:30:00,11.29,11.32,11.27,11.3,4085800.0,8.9674,8.9912,8.9515,8.9754,4085800.0
2012-12-26 09:35:00,11.3,11.35,11.29,11.33,2901700.0,8.9754,9.0151,8.9674,8.9992,2901700.0
2012-12-26 09:40:00,11.34,11.35,11.33,11.33,2843400.0,9.0071,9.0151,8.9992,8.9992,2843400.0
2012-12-26 09:45:00,11.33,11.36,11.32,11.35,1815700.0,8.9992,9.023,8.9912,9.0151,1815700.0
2012-12-26 09:50:00,11.35,11.35,11.32,11.35,1613800.0,9.0151,9.0151,8.9912,9.0151,1613800.0
2012-12-26 09:55:00,11.35,11.36,11.33,11.34,1765000.0,9.0151,9.023,8.9992,9.0071,1765000.0
2012-12-26 10:00:00,11.34,11.35,11.31,11.31,1893400.0,9.0071,9.0151,8.9833,8.9833,1893400.0
2012-12-26 10:05:00,11.31,11.33,11.3,11.32,1655200.0,8.9833,8.9992,8.9754,8.9912,1655200.0
2012-12-26 10:10:00,11.33,11.34,11.31,11.32,768800.0,8.9992,9.0071,8.9833,8.9912,768800.0
2012-12-26 10:15:00,11.31,11.35,11.31,11.33,1935900.0,8.9833,9.0151,8.9833,8.9992,1935900.0
2012-12-26 10:20:00,11.33,11.34,11.31,11.31,1535800.0,8.9992,9.0071,8.9833,8.9833,1535800.0
2012-12-26 10:25:00,11.31,11.34,11.31,11.33,1268100.0,8.9833,9.0071,8.9833,8.9992,1268100.0
2012-12-26 10:30:00,11.33,11.34,11.32,11.34,862900.0,8.9992,9.0071,8.9912,9.0071,862900.0
2012-12-26 10:35:00,11.33,11.34,11.32,11.33,1367500.0,8.9992,9.0071,8.9912,8.9992,1367500.0
2012-12-26 10:40:00,11.33,11.33,11.32,11.32,1101600.0,8.9992,8.9992,8.9912,8.9912,1101600.0
2012-12-26 10:45:00,11.33,11.34,11.32,11.33,975800.0,8.9992,9.0071,8.9912,8.9992,975800.0
2012-12-26 10:50:00,11.34,11.35,11.33,11.35,1019300.0,9.0071,9.0151,8.9992,9.0151,1019300.0
2012-12-26 10:55:00,11.35,11.35,11.34,11.34,1275300.0,9.0151,9.0151,9.0071,9.0071,1275300.0
2012-12-26 11:00:00,11.34,11.35,11.33,11.34,1894100.0,9.0071,9.0151,8.9992,9.0071,1894100.0
2012-12-26 11:05:00,11.35,11.35,11.34,11.35,1213600.0,9.0151,9.0151,9.0071,9.0151,1213600.0
2012-12-26 11:10:00,11.35,11.39,11.34,11.39,3063800.0,9.0151,9.0468,9.0071,9.0468,3063800.0
2012-12-26 11:15:00,11.39,11.42,11.38,11.42,2518900.0,9.0468,9.0707,9.0389,9.0707,2518900.0
2012-12-26 11:20:00,11.41,11.45,11.41,11.42,3668800.0,9.0627,9.0945,9.0627,9.0707,3668800.0
2012-12-26 11:25:00,11.43,11.43,11.4,11.4,1614200.0,9.0786,9.0786,9.0548,9.0548,1614200.0
2012-12-26 11:30:00,11.4,11.41,11.39,11.4,1816000.0,9.0548,9.0627,9.0468,9.0548,1816000.0
2012-12-26 11:35:00,11.4,11.42,11.4,11.41,1234400.0,9.0548,9.0707,9.0548,9.0627,1234400.0
2012-12-26 11:40:00,11.41,11.43,11.4,11.41,1649200.0,9.0627,9.0786,9.0548,9.0627,1649200.0
2012-12-26 11:45:00,11.42,11.42,11.41,11.41,509400.0,9.0707,9.0707,9.0627,9.0627,509400.0
2012-12-26 11:50:00,11.42,11.45,11.41,11.45,1956900.0,9.0707,9.0945,9.0627,9.0945,1956900.0
2012-12-26 11:55:00,11.45,11.48,11.44,11.47,2249600.0,9.0945,9.1183,9.0866,9.1104,2249600.0
2012-12-26 12:00:00,11.48,11.5,11.47,11.5,2581700.0,9.1183,9.1342,9.1104,9.1342,2581700.0
2012-12-26 12:05:00,11.49,11.5,11.48,11.49,2644800.0,9.1263,9.1342,9.1183,9.1263,2644800.0
2012-12-26 12:10:00,11.5,11.55,11.49,11.52,4670600.0,9.1342,9.1739,9.1263,9.1501,4670600.0
2012-12-26 12:15:00,11.53,11.54,11.5,11.54,2488900.0,9.158,9.166,9.1342,9.166,2488900.0
2012-12-26 12:20:00,11.54,11.54,11.52,11.54,1202900.0,9.166,9.166,9.1501,9.166,1202900.0
2012-12-26 12:25:00,11.53,11.55,11.52,11.52,1805200.0,9.158,9.1739,9.1501,9.1501,1805200.0
2012-12-26 12:30:00,11.52,11.53,11.5,11.52,1665900.0,9.1501,9.158,9.1342,9.1501,1665900.0
2012-12-26 12:35:00,11.51,11.53,11.51,11.52,870600.0,9.1422,9.158,9.1422,9.1501,870600.0
2012-12-26 12:40:00,11.53,11.53,11.5,11.51,1091900.0,9.158,9.158,9.1342,9.1422,1091900.0
2012-12-26 12:45:00,11.51,11.51,11.49,11.51,1093800.0,9.1422,9.1422,9.1263,9.1422,1093800.0
2012-12-26 12:50:00,11.51,11.55,11.51,11.54,1773700.0,9.1422,9.1739,9.1422,9.166,1773700.0
2012-12-26 12:55:00,11.54,11.57,11.54,11.55,3401700.0,9.166,9.1898,9.166,9.1739,3401700.0
2012-12-26 13:00:00,11.55,11.58,11.55,11.57,1433300.0,9.1739,9.1978,9.1739,9.1898,1433300.0
2012-12-26 13:05:00,11.57,11.57,11.54,11.55,1532400.0,9.1898,9.1898,9.166,9.1739,1532400.0
2012-12-26 13:10:00,11.55,11.55,11.54,11.55,906100.0,9.1739,9.1739,9.166,9.1739,906100.0
2012-12-26 13:15:00,11.54,11.55,11.54,11.54,899800.0,9.166,9.1739,9.166,9.166,899800.0
2012-12-26 13:20:00,11.55,11.55,11.54,11.54,1011800.0,9.1739,9.1739,9.166,9.166,1011800.0
2012-12-26 13:25:00,11.54,11.56,11.54,11.56,1531400.0,9.166,9.1819,9.166,9.1819,1531400.0
2012-12-26 13:30:00,11.55,11.56,11.53,11.53,2045700.0,9.1739,9.1819,9.158,9.158,2045700.0
2012-12-26 13:35:00,11.54,11.54,11.52,11.53,1160600.0,9.166,9.166,9.1501,9.158,1160600.0
2012-12-26 13:40:00,11.52,11.54,11.52,11.54,1459800.0,9.1501,9.166,9.1501,9.166,1459800.0
2012-12-26 13:45:00,11.54,11.55,11.53,11.54,2117900.0,9.166,9.1739,9.158,9.166,2117900.0
2012-12-26 13:50:00,11.54,11.56,11.53,11.55,1431400.0,9.166,9.1819,9.158,9.1739,1431400.0
2012-12-26 13:55:00,11.55,11.56,11.54,11.56,635700.0,9.1739,9.1819,9.166,9.1819,635700.0
2012-12-26 14:00:00,11.56,11.58,11.55,11.58,1511300.0,9.1819,9.1978,9.1739,9.1978,1511300.0
2012-12-26 14:05:00,11.58,11.58,11.57,11.58,755700.0,9.1978,9.1978,9.1898,9.1978,755700.0
2012-12-26 14:10:00,11.57,11.58,11.57,11.57,599200.0,9.1898,9.1978,9.1898,9.1898,599200.0
2012-12-26 14:15:00,11.57,11.58,11.57,11.58,625600.0,9.1898,9.1978,9.1898,9.1978,625600.0
2012-12-26 14:20:00,11.58,11.58,11.55,11.57,2353000.0,9.1978,9.1978,9.1739,9.1898,2353000.0
2012-12-26 14:25:00,11.56,11.57,11.55,11.56,606600.0,9.1819,9.1898,9.1739,9.1819,606600.0
2012-12-26 14:30:00,11.56,11.57,11.56,11.57,610200.0,9.1819,9.1898,9.1819,9.1898,610200.0
2012-12-26 14:35:00,11.57,11.59,11.56,11.58,2324100.0,9.1898,9.2057,9.1819,9.1978,2324100.0
2012-12-26 14:40:00,11.58,11.59,11.56,11.57,1667500.0,9.1978,9.2057,9.1819,9.1898,1667500.0
2012-12-26 14:45:00,11.57,11.58,11.55,11.58,1839800.0,9.1898,9.1978,9.1739,9.1978,1839800.0
2012-12-26 14:50:00,11.57,11.61,11.57,11.6,3157000.0,9.1898,9.2216,9.1898,9.2136,3157000.0
2012-12-26 14:55:00,11.61,11.63,11.6,11.63,1431600.0,9.2216,9.2375,9.2136,9.2375,1431600.0
2012-12-26 15:00:00,11.63,11.63,11.6,11.6,1892300.0,9.2375,9.2375,9.2136,9.2136,1892300.0
2012-12-26 15:05:00,11.61,11.61,11.59,11.6,1458000.0,9.2216,9.2216,9.2057,9.2136,1458000.0
2012-12-26 15:10:00,11.6,11.62,11.59,11.59,1520800.0,9.2136,9.2295,9.2057,9.2057,1520800.0
2012-12-26 15:15:00,11.6,11.6,11.57,11.57,1505400.0,9.2136,9.2136,9.1898,9.1898,1505400.0
2012-12-26 15:20:00,11.57,11.58,11.56,11.57,1289800.0,9.1898,9.1978,9.1819,9.1898,1289800.0
2012-12-26 15:25:00,11.58,11.6,11.57,11.59,1560400.0,9.1978,9.2136,9.1898,9.2057,1560400.0
2012-12-26 15:30:00,11.6,11.6,11.59,11.59,313700.0,9.2136,9.2136,9.2057,9.2057,313700.0
2012-12-26 15:35:00,11.6,11.62,11.59,11.61,2589400.0,9.2136,9.2295,9.2057,9.2216,2589400.0
2012-12-26 15:40:00,11.61,11.62,11.6,11.61,2054500.0,9.2216,9.2295,9.2136,9.2216,2054500.0
2012-12-26 15:45:00,11.61,11.63,11.58,11.59,3023300.0,9.2216,9.2375,9.1978,9.2057,3023300.0
2012-12-26 15:50:00,11.6,11.6,11.57,11.57,3138100.0,9.2136,9.2136,9.1898,9.1898,3138100.0
2012-12-26 15:55:00,11.57,11.58,11.54,11.55,6179000.0,9.1898,9.1978,9.166,9.1739,6179000.0
2012-12-27 09:30:00,11.66,11.68,11.6,11.62,6323000.0,9.2613,9.2772,9.2136,9.2295,6323000.0
2012-12-27 09:35:00,11.62,11.64,11.6,11.64,3080800.0,9.2295,9.2454,9.2136,9.2454,3080800.0
2012-12-27 09:40:00,11.64,11.69,11.63,11.66,4965300.0,9.2454,9.2851,9.2375,9.2613,4965300.0
2012-12-27 09:45:00,11.66,11.67,11.64,11.66,2071900.0,9.2613,9.2692,9.2454,9.2613,2071900.0
2012-12-27 09:50:00,11.66,11.67,11.6,11.61,2939800.0,9.2613,9.2692,9.2136,9.2216,2939800.0
2012-12-27 09:55:00,11.61,11.63,11.57,11.59,3800600.0,9.2216,9.2375,9.1898,9.2057,3800600.0
2012-12-27 10:00:00,11.59,11.59,11.52,11.53,6448000.0,9.2057,9.2057,9.1501,9.158,6448000.0
2012-12-27 10:05:00,11.52,11.53,11.42,11.45,6149400.0,9.1501,9.158,9.0707,9.0945,6149400.0
2012-12-27 10:10:00,11.45,11.48,11.43,11.45,4011500.0,9.0945,9.1183,9.0786,9.0945,4011500.0
2012-12-27 10:15:00,11.45,11.48,11.36,11.38,5609000.0,9.0945,9.1183,9.023,9.0389,5609000.0
2012-12-27 10:20:00,11.38,11.4,11.31,11.35,6153400.0,9.0389,9.0548,8.9833,9.0151,6153400.0
2012-12-27 10:25:00,11.35,11.37,11.3,11.33,4702900.0,9.0151,9.031,8.9754,8.9992,4702900.0
2012-12-27 10:30:00,11.34,11.36,11.3,11.35,3929700.0,9.0071,9.023,8.9754,9.0151,3929700.0
2012-12-27 10:35:00,11.35,11.36,11.32,11.35,2800300.0,9.0151,9.023,8.9912,9.0151,2800300.0
2012-12-27 10:40:00,11.34,11.35,11.3,11.31,4517600.0,9.0071,9.0151,8.9754,8.9833,4517600.0
2012-12-27 10:45:00,11.31,11.34,11.3,11.32,3755100.0,8.9833,9.0071,8.9754,8.9912,3755100.0
2012-12-27 10:50:00,11.33,11.35,11.31,11.33,2962200.0,8.9992,9.0151,8.9833,8.9992,2962200.0
2012-12-27 10:55:00,11.33,11.33,11.3,11.31,2584700.0,8.9992,8.9992,8.9754,8.9833,2584700.0
2012-12-27 11:00:00,11.32,11.34,11.31,11.32,3401500.0,8.9912,9.0071,8.9833,8.9912,3401500.0
2012-12-27 11:05:00,11.33,11.33,11.27,11.29,5971100.0,8.9992,8.9992,8.9515,8.9674,5971100.0
2012-12-27 11:10:00,11.3,11.3,11.25,11.28,2941900.0,8.9754,8.9754,8.9356,8.9595,2941900.0
2012-12-27 11:15:00,11.28,11.3,11.26,11.28,2039800.0,8.9595,8.9754,8.9436,8.9595,2039800.0
2012-12-27 11:20:00,11.28,11.32,11.27,11.31,1667600.0,8.9595,8.9912,8.9515,8.9833,1667600.0
2012-12-27 11:25:00,11.3,11.32,11.29,11.31,1599200.0,8.9754,8.9912,8.9674,8.9833,1599200.0
2012-12-27 11:30:00,11.3,11.32,11.29,11.31,1139300.0,8.9754,8.9912,8.9674,8.9833,1139300.0
2012-12-27 11:35:00,11.31,11.32,11.29,11.32,1557100.0,8.9833,8.9912,8.9674,8.9912,1557100.0
2012-12-27 11:40:00,11.31,11.35,11.31,11.33,2465000.0,8.9833,9.0151,8.9833,8.9992,2465000.0
2012-12-27 11:45:00,11.33,11.34,11.31,11.32,2888300.0,8.9992,9.0071,8.9833,8.9912,2888300.0
2012-12-27 11:50:00,11.32,11.33,11.3,11.31,1235700.0,8.9912,8.9992,8.9754,8.9833,1235700.0
2012-12-27 11:55:00,11.3,11.31,11.27,11.29,2340600.0,8.9754,8.9833,8.9515,8.9674,2340600.0
2012-12-27 12:00:00,11.29,11.29,11.25,11.25,2437200.0,8.9674,8.9674,8.9356,8.9356,2437200.0
2012-12-27 12:05:00,11.25,11.27,11.24,11.27,2189000.0,8.9356,8.9515,8.9277,8.9515,2189000.0
2012-12-27 12:10:00,11.27,11.27,11.24,11.27,1683200.0,8.9515,8.9515,8.9277,8.9515,1683200.0
2012-12-27 12:15:00,11.27,11.28,11.23,11.25,2158500.0,8.9515,8.9595,8.9198,8.9356,2158500.0
2012-12-27 12:20:00,11.24,11.26,11.24,11.25,1621900.0,8.9277,8.9436,8.9277,8.9356,1621900.0
2012-12-27 12:25:00,11.25,11.26,11.24,11.26,1108400.0,8.9356,8.9436,8.9277,8.9436,1108400.0
2012-12-27 12:30:00,11.25,11.26,11.24,11.25,1587200.0,8.9356,8.9436,8.9277,8.9356,1587200.0
2012-12-27 12:35:00,11.24,11.26,11.23,11.25,1390600.0,8.9277,8.9436,8.9198,8.9356,1390600.0
2012-12-27 12:40:00,11.25,11.26,11.24,11.25,967000.0,8.9356,8.9436,8.9277,8.9356,967000.0
2012-12-27 12:45:00,11.26,11.29,11.24,11.29,2401100.0,8.9436,8.9674,8.9277,8.9674,2401100.0
2012-12-27 12:50:00,11.28,11.3,11.27,11.29,961600.0,8.9595,8.9754,8.9515,8.9674,961600.0
2012-12-27 12:55:00,11.3,11.33,11.28,11.33,2166500.0,8.9754,8.9992,8.9595,8.9992,2166500.0
2012-12-27 13:00:00,11.33,11.37,11.33,11.37,2605500.0,8.9992,9.031,8.9992,9.031,2605500.0
2012-12-27 13:05:00,11.37,11.37,11.33,11.34,2518000.0,9.031,9.031,8.9992,9.0071,2518000.0
2012-12-27 13:10:00,11.34,11.35,11.32,11.33,1348700.0,9.0071,9.0151,8.9912,8.9992,1348700.0
2012-12-27 13:15:00,11.33,11.35,11.32,11.33,1287800.0,8.9992,9.0151,8.9912,8.9992,1287800.0
2012-12-27 13:20:00,11.33,11.34,11.27,11.3,2273900.0,8.9992,9.0071,8.9515,8.9754,2273900.0
2012-12-27 13:25:00,11.3,11.3,11.26,11.27,1973900.0,8.9754,8.9754,8.9436,8.9515,1973900.0
2012-12-27 13:30:00,11.27,11.31,11.27,11.29,1712100.0,8.9515,8.9833,8.9515,8.9674,1712100.0
2012-12-27 13:35:00,11.29,11.29,11.27,11.28,758900.0,8.9674,8.9674,8.9515,8.9595,758900.0
2012-12-27 13:40:00,11.29,11.3,11.27,11.28,679000.0,8.9674,8.9754,8.9515,8.9595,679000.0
2012-12-27 13:45:00,11.28,11.29,11.27,11.28,627200.0,8.9595,8.9674,8.9515,8.9595,627200.0
2012-12-27 13:50:00,11.28,11.29,11.28,11.29,662900.0,8.9595,8.9674,8.9595,8.9674,662900.0
2012-12-27 13:55:00,11.29,11.31,11.28,11.29,1800800.0,8.9674,8.9833,8.9595,8.9674,1800800.0
2012-12-27 14:00:00,11.29,11.3,11.28,11.28,1103700.0,8.9674,8.9754,8.9595,8.9595,1103700.0
2012-12-27 14:05:00,11.28,11.3,11.28,11.28,806500.0,8.9595,8.9754,8.9595,8.9595,806500.0
2012-12-27 14:10:00,11.28,11.3,11.28,11.29,789300.0,8.9595,8.9754,8.9595,8.9674,789300.0
2012-12-27 14:15:00,11.29,11.32,11.28,11.32,1411100.0,8.9674,8.9912,8.9595,8.9912,1411100.0
2012-12-27 14:20:00,11.32,11.32,11.3,11.3,921700.0,8.9912,8.9912,8.9754,8.9754,921700.0
2012-12-27 14:25:00,11.3,11.3,11.28,11.29,784900.0,8.9754,8.9754,8.9595,8.9674,784900.0
2012-12-27 14:30:00,11.29,11.3,11.27,11.29,899600.0,8.9674,8.9754,8.9515,8.9674,899600.0
2012-12-27 14:35:00,11.28,11.31,11.28,11.31,587400.0,8.9595,8.9833,8.9595,8.9833,587400.0
2012-12-27 14:40:00,11.3,11.34,11.3,11.34,2311700.0,8.9754,9.0071,8.9754,9.0071,2311700.0
2012-12-27 14:45:00,11.34,11.39,11.33,11.35,4800700.0,9.0071,9.0468,8.9992,9.0151,4800700.0
2012-12-27 14:50:00,11.36,11.39,11.34,11.37,3054700.0,9.023,9.0468,9.0071,9.031,3054700.0
2012-12-27 14:55:00,11.35,11.39,11.35,11.39,1826900.0,9.0151,9.0468,9.0151,9.0468,1826900.0
2012-12-27 15:00:00,11.39,11.41,11.37,11.4,2876000.0,9.0468,9.0627,9.031,9.0548,2876000.0
2012-12-27 15:05:00,11.4,11.44,11.39,11.43,3228400.0,9.0548,9.0866,9.0468,9.0786,3228400.0
2012-12-27 15:10:00,11.43,11.44,11.39,11.4,1718600.0,9.0786,9.0866,9.0468,9.0548,1718600.0
2012-12-27 15:15:00,11.39,11.41,11.38,11.41,1451800.0,9.0468,9.0627,9.0389,9.0627,1451800.0
2012-12-27 15:20:00,11.41,11.44,11.4,11.43,2601800.0,9.0627,9.0866,9.0548,9.0786,2601800.0
2012-12-27 15:25:00,11.42,11.44,11.42,11.43,1647700.0,9.0707,9.0866,9.0707,9.0786,1647700.0
2012-12-27 15:30:00,11.43,11.48,11.42,11.48,2926100.0,9.0786,9.1183,9.0707,9.1183,2926100.0
2012-12-27 15:35:00,11.48,11.49,11.46,11.48,2900900.0,9.1183,9.1263,9.1024,9.1183,2900900.0
2012-12-27 15:40:00,11.48,11.51,11.47,11.5,4829900.0,9.1183,9.1422,9.1104,9.1342,4829900.0
2012-12-27 15:45:00,11.51,11.51,11.47,11.47,2509100.0,9.1422,9.1422,9.1104,9.1104,2509100.0
2012-12-27 15:50:00,11.47,11.49,11.45,11.47,3481700.0,9.1104,9.1263,9.0945,9.1104,3481700.0
2012-12-27 15:55:00,11.47,11.51,11.46,11.47,6621300.0,9.1104,9.1422,9.1024,9.1104,6621300.0
2012-12-28 09:30:00,11.32,11.38,11.3,11.37,4370700.0,8.9912,9.0389,8.9754,9.031,4370700.0
2012-12-28 09:35:00,11.37,11.42,11.36,11.39,3693400.0,9.031,9.0707,9.023,9.0468,3693400.0
2012-12-28 09:40:00,11.4,11.4,11.36,11.38,2026500.0,9.0548,9.0548,9.023,9.0389,2026500.0
2012-12-28 09:45:00,11.38,11.38,11.33,11.34,1878900.0,9.0389,9.0389,8.9992,9.0071,1878900.0
2012-12-28 09:50:00,11.34,11.35,11.28,11.29,5506300.0,9.0071,9.0151,8.9595,8.9674,5506300.0
2012-12-28 09:55:00,11.29,11.34,11.28,11.33,1902300.0,8.9674,9.0071,8.9595,8.9992,1902300.0
2012-12-28 10:00:00,11.33,11.33,11.29,11.31,2546300.0,8.9992,8.9992,8.9674,8.9833,2546300.0
2012-12-28 10:05:00,11.31,11.32,11.27,11.28,4156500.0,8.9833,8.9912,8.9515,8.9595,4156500.0
2012-12-28 10:10:00,11.28,11.31,11.27,11.3,2392800.0,8.9595,8.9833,8.9515,8.9754,2392800.0
2012-12-28 10:15:00,11.31,11.34,11.3,11.34,1643600.0,8.9833,9.0071,8.9754,9.0071,1643600.0
2012-12-28 10:20:00,11.34,11.37,11.33,11.36,1916200.0,9.0071,9.031,8.9992,9.023,1916200.0
2012-12-28 10:25:00,11.36,11.38,11.34,11.37,2044000.0,9.023,9.0389,9.0071,9.031,2044000.0
2012-12-28 10:30:00,11.38,11.39,11.35,11.38,2160600.0,9.0389,9.0468,9.0151,9.0389,2160600.0
2012-12-28 10:35:00,11.38,11.39,11.36,11.36,1080700.0,9.0389,9.0468,9.023,9.023,1080700.0
2012-12-28 10:40:00,11.36,11.43,11.36,11.39,2997500.0,9.023,9.0786,9.023,9.0468,2997500.0
2012-12-28 10:45:00,11.39,11.45,11.39,11.43,4346500.0,9.0468,9.0945,9.0468,9.0786,4346500.0
2012-12-28 10:50:00,11.43,11.44,11.41,11.43,1711300.0,9.0786,9.0866,9.0627,9.0786,1711300.0
2012-12-28 10:55:00,11.43,11.43,11.4,11.4,1580800.0,9.0786,9.0786,9.0548,9.0548,1580800.0
2012-12-28 11:00:00,11.41,11.44,11.39,11.42,1875600.0,9.0627,9.0866,9.0468,9.0707,1875600.0
2012-12-28 11:05:00,11.42,11.43,11.38,11.4,1153800.0,9.0707,9.0786,9.0389,9.0548,1153800.0
2012-12-28 11:10:00,11.41,11.41,11.38,11.4,1005100.0,9.0627,9.0627,9.0389,9.0548,1005100.0
2012-12-28 11:15:00,11.4,11.42,11.39,11.41,610600.0,9.0548,9.0707,9.0468,9.0627,610600.0
2012-12-28 11:20:00,11.42,11.42,11.39,11.4,700800.0,9.0707,9.0707,9.0468,9.0548,700800.0
2012-12-28 11:25:00,11.4,11.41,11.39,11.4,499800.0,9.0548,9.0627,9.0468,9.0548,499800.0
2012-12-28 11:30:00,11.4,11.41,11.39,11.4,548500.0,9.0548,9.0627,9.0468,9.0548,548500.0
2012-12-28 11:35:00,11.39,11.41,11.39,11.41,457100.0,9.0468,9.0627,9.0468,9.0627,457100.0
2012-12-28 11:40:00,11.41,11.43,11.4,11.42,1405500.0,9.0627,9.0786,9.0548,9.0707,1405500.0
2012-12-28 11:45:00,11.42,11.43,11.42,11.43,775100.0,9.0707,9.0786,9.0707,9.0786,775100.0
2012-12-28 11:50:00,11.42,11.43,11.41,11.41,1183800.0,9.0707,9.0786,9.0627,9.0627,1183800.0
2012-12-28 11:55:00,11.42,11.42,11.4,11.4,1109900.0,9.0707,9.0707,9.0548,9.0548,1109900.0
2012-12-28 12:00:00,11.41,11.42,11.4,11.41,1291900.0,9.0627,9.0707,9.0548,9.0627,1291900.0
2012-12-28 12:05:00,11.42,11.42,11.41,11.42,383000.0,9.0707,9.0707,9.0627,9.0707,383000.0
2012-12-28 12:10:00,11.42,11.44,11.41,11.43,1235400.0,9.0707,9.0866,9.0627,9.0786,1235400.0
2012-12-28 12:15:00,11.44,11.44,11.42,11.43,807300.0,9.0866,9.0866,9.0707,9.0786,807300.0
2012-12-28 12:20:00,11.42,11.44,11.42,11.43,991400.0,9.0707,9.0866,9.0707,9.0786,991400.0
2012-12-28 12:25:00,11.43,11.43,11.42,11.42,397000.0,9.0786,9.0786,9.0707,9.0707,397000.0
2012-12-28 12:30:00,11.42,11.43,11.42,11.42,343400.0,9.0707,9.0786,9.0707,9.0707,343400.0
2012-12-28 12:35:00,11.42,11.44,11.42,11.43,756100.0,9.0707,9.0866,9.0707,9.0786,756100.0
2012-12-28 12:40:00,11.42,11.43,11.41,11.42,563900.0,9.0707,9.0786,9.0627,9.0707,563900.0
2012-12-28 12:45:00,11.42,11.43,11.41,11.43,443000.0,9.0707,9.0786,9.0627,9.0786,443000.0
2012-12-28 12:50:00,11.43,11.43,11.42,11.42,413600.0,9.0786,9.0786,9.0707,9.0707,413600.0
2012-12-28 12:55:00,11.42,11.43,11.42,11.43,353200.0,9.0707,9.0786,9.0707,9.0786,353200.0
2012-12-28 13:00:00,11.43,11.43,11.42,11.43,320300.0,9.0786,9.0786,9.0707,9.0786,320300.0
2012-12-28 13:05:00,11.43,11.44,11.42,11.44,865600.0,9.0786,9.0866,9.0707,9.0866,865600.0
2012-12-28 13:10:00,11.44,11.45,11.43,11.44,575400.0,9.0866,9.0945,9.0786,9.0866,575400.0
2012-12-28 13:15:00,11.44,11.45,11.43,11.45,1092700.0,9.0866,9.0945,9.0786,9.0945,1092700.0
2012-12-28 13:20:00,11.44,11.45,11.44,11.44,422500.0,9.0866,9.0945,9.0866,9.0866,422500.0
2012-12-28 13:25:00,11.44,11.46,11.44,11.46,1439400.0,9.0866,9.1024,9.0866,9.1024,1439400.0
2012-12-28 13:30:00,11.45,11.47,11.44,11.46,1239000.0,9.0945,9.1104,9.0866,9.1024,1239000.0
2012-12-28 13:35:00,11.46,11.46,11.44,11.45,763300.0,9.1024,9.1024,9.0866,9.0945,763300.0
2012-12-28 13:40:00,11.45,11.46,11.44,11.45,914600.0,9.0945,9.1024,9.0866,9.0945,914600.0
2012-12-28 13:45:00,11.46,11.46,11.45,11.45,404500.0,9.1024,9.1024,9.0945,9.0945,404500.0
2012-12-28 13:50:00,11.46,11.46,11.44,11.44,1005600.0,9.1024,9.1024,9.0866,9.0866,1005600.0
2012-12-28 13:55:00,11.45,11.45,11.43,11.44,1411000.0,9.0945,9.0945,9.0786,9.0866,1411000.0
2012-12-28 14:00:00,11.44,11.45,11.43,11.43,707300.0,9.0866,9.0945,9.0786,9.0786,707300.0
2012-12-28 14:05:00,11.44,11.44,11.41,11.41,1784400.0,9.0866,9.0866,9.0627,9.0627,1784400.0
2012-12-28 14:10:00,11.41,11.43,11.41,11.42,1272500.0,9.0627,9.0786,9.0627,9.0707,1272500.0
2012-12-28 14:15:00,11.42,11.42,11.41,11.41,746700.0,9.0707,9.0707,9.0627,9.0627,746700.0
2012-12-28 14:20:00,11.42,11.42,11.41,11.41,327300.0,9.0707,9.0707,9.0627,9.0627,327300.0
2012-12-28 14:25:00,11.42,11.43,11.41,11.43,1840700.0,9.0707,9.0786,9.0627,9.0786,1840700.0
2012-12-28 14:30:00,11.42,11.43,11.42,11.43,344100.0,9.0707,9.0786,9.0707,9.0786,344100.0
2012-12-28 14:35:00,11.43,11.43,11.41,11.43,1195900.0,9.0786,9.0786,9.0627,9.0786,1195900.0
2012-12-28 14:40:00,11.43,11.45,11.42,11.44,1097100.0,9.0786,9.0945,9.0707,9.0866,1097100.0
2012-12-28 14:45:00,11.45,11.46,11.44,11.46,1362300.0,9.0945,9.1024,9.0866,9.1024,1362300.0
2012-12-28 14:50:00,11.45,11.46,11.44,11.45,470000.0,9.0945,9.1024,9.0866,9.0945,470000.0
2012-12-28 14:55:00,11.44,11.45,11.44,11.44,329600.0,9.0866,9.0945,9.0866,9.0866,329600.0
2012-12-28 15:00:00,11.44,11.45,11.44,11.45,445700.0,9.0866,9.0945,9.0866,9.0945,445700.0
2012-12-28 15:05:00,11.45,11.45,11.44,11.45,415000.0,9.0945,9.0945,9.0866,9.0945,415000.0
2012-12-28 15:10:00,11.45,11.45,11.43,11.43,1499900.0,9.0945,9.0945,9.0786,9.0786,1499900.0
2012-12-28 15:15:00,11.44,11.46,11.43,11.46,1399400.0,9.0866,9.1024,9.0786,9.1024,1399400.0
2012-12-28 15:20:00,11.46,11.47,11.45,11.47,1364100.0,9.1024,9.1104,9.0945,9.1104,1364100.0
2012-12-28 15:25:00,11.47,11.48,11.46,11.47,1995300.0,9.1104,9.1183,9.1024,9.1104,1995300.0
2012-12-28 15:30:00,11.48,11.48,11.47,11.48,1824400.0,9.1183,9.1183,9.1104,9.1183,1824400.0
2012-12-28 15:35:00,11.48,11.49,11.42,11.42,4603400.0,9.1183,9.1263,9.0707,9.0707,4603400.0
2012-12-28 15:40:00,11.42,11.44,11.41,11.42,2668700.0,9.0707,9.0866,9.0627,9.0707,2668700.0
2012-12-28 15:45:00,11.42,11.43,11.37,11.38,4185100.0,9.0707,9.0786,9.031,9.0389,4185100.0
2012-12-28 15:50:00,11.38,11.38,11.35,11.37,3519000.0,9.0389,9.0389,9.0151,9.031,3519000.0
2012-12-28 15:55:00,11.37,11.39,11.36,11.37,5977800.0,9.031,9.0468,9.023,9.031,5977800.0
2012-12-31 09:30:00,11.37,11.38,11.3,11.35,4119100.0,9.031,9.0389,8.9754,9.0151,4119100.0
2012-12-31 09:35:00,11.35,11.43,11.35,11.42,2672400.0,9.0151,9.0786,9.0151,9.0707,2672400.0
2012-12-31 09:40:00,11.41,11.45,11.41,11.42,2838500.0,9.0627,9.0945,9.0627,9.0707,2838500.0
2012-12-31 09:45:00,11.42,11.42,11.38,11.4,1996300.0,9.0707,9.0707,9.0389,9.0548,1996300.0
2012-12-31 09:50:00,11.4,11.42,11.39,11.42,1298900.0,9.0548,9.0707,9.0468,9.0707,1298900.0
2012-12-31 09:55:00,11.42,11.45,11.4,11.43,2141100.0,9.0707,9.0945,9.0548,9.0786,2141100.0
2012-12-31 10:00:00,11.44,11.45,11.41,11.43,1801300.0,9.0866,9.0945,9.0627,9.0786,1801300.0
2012-12-31 10:05:00,11.43,11.45,11.41,11.42,1296600.0,9.0786,9.0945,9.0627,9.0707,1296600.0
2012-12-31 10:10:00,11.43,11.44,11.41,11.43,1345300.0,9.0786,9.0866,9.0627,9.0786,1345300.0
2012-12-31 10:15:00,11.42,11.44,11.41,11.42,896000.0,9.0707,9.0866,9.0627,9.0707,896000.0
2012-12-31 10:20:00,11.42,11.43,11.38,11.4,1968300.0,9.0707,9.0786,9.0389,9.0548,1968300.0
2012-12-31 10:25:00,11.4,11.43,11.4,11.41,1499100.0,9.0548,9.0786,9.0548,9.0627,1499100.0
2012-12-31 10:30:00,11.41,11.44,11.4,11.44,867700.0,9.0627,9.0866,9.0548,9.0866,867700.0
2012-12-31 10:35:00,11.44,11.44,11.42,11.42,1053000.0,9.0866,9.0866,9.0707,9.0707,1053000.0
2012-12-31 10:40:00,11.43,11.43,11.41,11.41,713900.0,9.0786,9.0786,9.0627,9.0627,713900.0
2012-12-31 10:45:00,11.42,11.43,11.41,11.41,783300.0,9.0707,9.0786,9.0627,9.0627,783300.0
2012-12-31 10:50:00,11.41,11.43,11.4,11.42,1532500.0,9.0627,9.0786,9.0548,9.0707,1532500.0
2012-12-31 10:55:00,11.42,11.43,11.4,11.41,1600500.0,9.0707,9.0786,9.0548,9.0627,1600500.0
2012-12-31 11:00:00,11.4,11.44,11.4,11.43,1705200.0,9.0548,9.0866,9.0548,9.0786,1705200.0
2012-12-31 11:05:00,11.44,11.44,11.41,11.43,1210200.0,9.0866,9.0866,9.0627,9.0786,1210200.0
2012-12-31 11:10:00,11.42,11.44,11.42,11.44,592200.0,9.0707,9.0866,9.0707,9.0866,592200.0
2012-12-31 11:15:00,11.44,11.44,11.41,11.42,946700.0,9.0866,9.0866,9.0627,9.0707,946700.0
2012-12-31 11:20:00,11.42,11.43,11.41,11.42,1329400.0,9.0707,9.0786,9.0627,9.0707,1329400.0
2012-12-31 11:25:00,11.42,11.43,11.4,11.4,1348200.0,9.0707,9.0786,9.0548,9.0548,1348200.0
2012-12-31 11:30:00,11.41,11.42,11.4,11.41,653000.0,9.0627,9.0707,9.0548,9.0627,653000.0
2012-12-31 11:35:00,11.41,11.42,11.4,11.41,824000.0,9.0627,9.0707,9.0548,9.0627,824000.0
2012-12-31 11:40:00,11.41,11.44,11.41,11.44,1300100.0,9.0627,9.0866,9.0627,9.0866,1300100.0
2012-12-31 11:45:00,11.44,11.44,11.43,11.43,776000.0,9.0866,9.0866,9.0786,9.0786,776000.0
2012-12-31 11:50:00,11.43,11.44,11.42,11.42,1336400.0,9.0786,9.0866,9.0707,9.0707,1336400.0
2012-12-31 11:55:00,11.42,11.44,11.42,11.44,965800.0,9.0707,9.0866,9.0707,9.0866,965800.0
2012-12-31 12:00:00,11.44,11.44,11.42,11.42,607400.0,9.0866,9.0866,9.0707,9.0707,607400.0
2012-12-31 12:05:00,11.42,11.43,11.42,11.42,540700.0,9.0707,9.0786,9.0707,9.0707,540700.0
2012-12-31 12:10:00,11.42,11.43,11.42,11.42,501800.0,9.0707,9.0786,9.0707,9.0707,501800.0
2012-12-31 12:15:00,11.42,11.43,11.42,11.43,611200.0,9.0707,9.0786,9.0707,9.0786,611200.0
2012-12-31 12:20:00,11.42,11.44,11.42,11.43,832600.0,9.0707,9.0866,9.0707,9.0786,832600.0
2012-12-31 12:25:00,11.43,11.44,11.43,11.44,501000.0,9.0786,9.0866,9.0786,9.0866,501000.0
2012-12-31 12:30:00,11.44,11.44,11.42,11.43,886100.0,9.0866,9.0866,9.0707,9.0786,886100.0
2012-12-31 12:35:00,11.43,11.44,11.42,11.43,829600.0,9.0786,9.0866,9.0707,9.0786,829600.0
2012-12-31 12:40:00,11.44,11.45,11.42,11.44,3708600.0,9.0866,9.0945,9.0707,9.0866,3708600.0
2012-12-31 12:45:00,11.44,11.52,11.43,11.51,5285800.0,9.0866,9.1501,9.0786,9.1422,5285800.0
2012-12-31 12:50:00,11.51,11.53,11.47,11.5,3180600.0,9.1422,9.158,9.1104,9.1342,3180600.0
2012-12-31 12:55:00,11.5,11.5,11.43,11.46,2726200.0,9.1342,9.1342,9.0786,9.1024,2726200.0
2012-12-31 13:00:00,11.46,11.47,11.44,11.46,1068300.0,9.1024,9.1104,9.0866,9.1024,1068300.0
2012-12-31 13:05:00,11.46,11.46,11.43,11.45,1557000.0,9.1024,9.1024,9.0786,9.0945,1557000.0
2012-12-31 13:10:00,11.46,11.5,11.44,11.5,2369000.0,9.1024,9.1342,9.0866,9.1342,2369000.0
2012-12-31 13:15:00,11.5,11.52,11.49,11.49,2120500.0,9.1342,9.1501,9.1263,9.1263,2120500.0
2012-12-31 13:20:00,11.49,11.53,11.49,11.52,1875700.0,9.1263,9.158,9.1263,9.1501,1875700.0
2012-12-31 13:25:00,11.52,11.53,11.51,11.53,1114100.0,9.1501,9.158,9.1422,9.158,1114100.0
2012-12-31 13:30:00,11.52,11.56,11.52,11.55,2295500.0,9.1501,9.1819,9.1501,9.1739,2295500.0
2012-12-31 13:35:00,11.55,11.59,11.55,11.58,2524600.0,9.1739,9.2057,9.1739,9.1978,2524600.0
2012-12-31 13:40:00,11.57,11.62,11.57,11.57,2958700.0,9.1898,9.2295,9.1898,9.1898,2958700.0
2012-12-31 13:45:00,11.58,11.63,11.5,11.5,6170100.0,9.1978,9.2375,9.1342,9.1342,6170100.0
2012-12-31 13:50:00,11.51,11.51,11.46,11.51,3500400.0,9.1422,9.1422,9.1024,9.1422,3500400.0
2012-12-31 13:55:00,11.51,11.54,11.47,11.52,2852200.0,9.1422,9.166,9.1104,9.1501,2852200.0
2012-12-31 14:00:00,11.52,11.53,11.5,11.52,1035200.0,9.1501,9.158,9.1342,9.1501,1035200.0
2012-12-31 14:05:00,11.52,11.52,11.51,11.51,930700.0,9.1501,9.1501,9.1422,9.1422,930700.0
2012-12-31 14:10:00,11.51,11.52,11.5,11.52,1428200.0,9.1422,9.1501,9.1342,9.1501,1428200.0
2012-12-31 14:15:00,11.51,11.52,11.5,11.51,1086100.0,9.1422,9.1501,9.1342,9.1422,1086100.0
2012-12-31 14:20:00,11.51,11.54,11.51,11.54,1261000.0,9.1422,9.166,9.1422,9.166,1261000.0
2012-12-31 14:25:00,11.53,11.55,11.52,11.55,978100.0,9.158,9.1739,9.1501,9.1739,978100.0
2012-12-31 14:30:00,11.54,11.55,11.53,11.53,1225200.0,9.166,9.1739,9.158,9.158,1225200.0
2012-12-31 14:35:00,11.54,11.54,11.52,11.53,1602900.0,9.166,9.166,9.1501,9.158,1602900.0
2012-12-31 14:40:00,11.53,11.56,11.52,11.56,1491500.0,9.158,9.1819,9.1501,9.1819,1491500.0
2012-12-31 14:45:00,11.55,11.6,11.55,11.59,1586800.0,9.1739,9.2136,9.1739,9.2057,1586800.0
2012-12-31 14:50:00,11.59,11.61,11.57,11.6,2425700.0,9.2057,9.2216,9.1898,9.2136,2425700.0
2012-12-31 14:55:00,11.6,11.64,11.59,11.63,2872300.0,9.2136,9.2454,9.2057,9.2375,2872300.0
2012-12-31 15:00:00,11.63,11.65,11.62,11.63,2970600.0,9.2375,9.2534,9.2295,9.2375,2970600.0
2012-12-31 15:05:00,11.64,11.65,11.62,11.63,2006900.0,9.2454,9.2534,9.2295,9.2375,2006900.0
2012-12-31 15:10:00,11.62,11.63,11.58,11.58,3503200.0,9.2295,9.2375,9.1978,9.1978,3503200.0
2012-12-31 15:15:00,11.58,11.59,11.56,11.58,3307500.0,9.1978,9.2057,9.1819,9.1978,3307500.0
2012-12-31 15:20:00,11.57,11.6,11.57,11.59,2651300.0,9.1898,9.2136,9.1898,9.2057,2651300.0
2012-12-31 15:25:00,11.59,11.6,11.54,11.57,4046600.0,9.2057,9.2136,9.166,9.1898,4046600.0
2012-12-31 15:30:00,11.57,11.61,11.56,11.61,3019600.0,9.1898,9.2216,9.1819,9.2216,3019600.0
2012-12-31 15:35:00,11.61,11.62,11.6,11.62,1768600.0,9.2216,9.2295,9.2136,9.2295,1768600.0
2012-12-31 15:40:00,11.62,11.63,11.6,11.61,2730500.0,9.2295,9.2375,9.2136,9.2216,2730500.0
2012-12-31 15:45:00,11.6,11.64,11.6,11.63,3187300.0,9.2136,9.2454,9.2136,9.2375,3187300.0
2012-12-31 15:50:00,11.63,11.65,11.61,11.62,4726000.0,9.2375,9.2534,9.2216,9.2295,4726000.0
2012-12-31 15:55:00,11.62,11.63,11.59,11.61,8757900.0,9.2295,9.2375,9.2057,9.2216,8757900.0
2013-01-02 09:30:00,12.06,12.15,12.04,12.11,19481200.0,9.579,9.6505,9.5631,9.6187,19481200.0
2013-01-02 09:35:00,12.1,12.11,12.03,12.08,8465100.0,9.6108,9.6187,9.5552,9.5949,8465100.0
2013-01-02 09:40:00,12.08,12.09,12.01,12.02,7001400.0,9.5949,9.6028,9.5393,9.5472,7001400.0
2013-01-02 09:45:00,12.01,12.02,11.98,11.99,9122100.0,9.5393,9.5472,9.5155,9.5234,9122100.0
2013-01-02 09:50:00,11.99,12.04,11.96,12.03,6747000.0,9.5234,9.5631,9.4996,9.5552,6747000.0
2013-01-02 09:55:00,12.04,12.04,12.0,12.01,4264000.0,9.5631,9.5631,9.5314,9.5393,4264000.0
2013-01-02 10:00:00,12.0,12.04,12.0,12.03,4505900.0,9.5314,9.5631,9.5314,9.5552,4505900.0
2013-01-02 10:05:00,12.02,12.03,11.99,11.99,3977700.0,9.5472,9.5552,9.5234,9.5234,3977700.0
2013-01-02 10:10:00,12.0,12.01,11.96,11.98,4307300.0,9.5314,9.5393,9.4996,9.5155,4307300.0
2013-01-02 10:15:00,11.98,11.98,11.93,11.93,5604000.0,9.5155,9.5155,9.4758,9.4758,5604000.0
2013-01-02 10:20:00,11.93,11.95,11.92,11.93,4099800.0,9.4758,9.4916,9.4678,9.4758,4099800.0
2013-01-02 10:25:00,11.93,11.96,11.92,11.96,3568800.0,9.4758,9.4996,9.4678,9.4996,3568800.0
2013-01-02 10:30:00,11.96,11.97,11.94,11.97,3066900.0,9.4996,9.5075,9.4837,9.5075,3066900.0
2013-01-02 10:35:00,11.96,11.97,11.94,11.94,2835500.0,9.4996,9.5075,9.4837,9.4837,2835500.0
2013-01-02 10:40:00,11.94,11.95,11.92,11.94,2593700.0,9.4837,9.4916,9.4678,9.4837,2593700.0
2013-01-02 10:45:00,11.94,11.94,11.91,11.92,2804400.0,9.4837,9.4837,9.4599,9.4678,2804400.0
2013-01-02 10:50:00,11.92,11.94,11.91,11.92,3063100.0,9.4678,9.4837,9.4599,9.4678,3063100.0
2013-01-02 10:55:00,11.92,11.95,11.91,11.95,2887800.0,9.4678,9.4916,9.4599,9.4916,2887800.0
2013-01-02 11:00:00,11.95,11.98,11.94,11.95,2503900.0,9.4916,9.5155,9.4837,9.4916,2503900.0
2013-01-02 11:05:00,11.95,11.97,11.94,11.94,1455300.0,9.4916,9.5075,9.4837,9.4837,1455300.0
2013-01-02 11:10:00,11.95,11.97,11.94,11.96,2329500.0,9.4916,9.5075,9.4837,9.4996,2329500.0
2013-01-02 11:15:00,11.97,11.99,11.95,11.98,2432400.0,9.5075,9.5234,9.4916,9.5155,2432400.0
2013-01-02 11:20:00,11.98,11.98,11.96,11.97,1113900.0,9.5155,9.5155,9.4996,9.5075,1113900.0
2013-01-02 11:25:00,11.96,12.0,11.96,11.99,2305400.0,9.4996,9.5314,9.4996,9.5234,2305400.0
2013-01-02 11:30:00,11.98,11.99,11.97,11.99,1730100.0,9.5155,9.5234,9.5075,9.5234,1730100.0
2013-01-02 11:35:00,11.98,12.0,11.96,11.96,2973000.0,9.5155,9.5314,9.4996,9.4996,2973000.0
2013-01-02 11:40:00,11.96,11.98,11.96,11.98,1503200.0,9.4996,9.5155,9.4996,9.5155,1503200.0
2013-01-02 11:45:00,11.97,11.99,11.97,11.99,1958500.0,9.5075,9.5234,9.5075,9.5234,1958500.0
2013-01-02 11:50:00,11.99,12.0,11.98,12.0,1156100.0,9.5234,9.5314,9.5155,9.5314,1156100.0
2013-01-02 11:55:00,12.0,12.0,11.97,11.99,1945200.0,9.5314,9.5314,9.5075,9.5234,1945200.0
2013-01-02 12:00:00,11.99,12.0,11.97,12.0,1344300.0,9.5234,9.5314,9.5075,9.5314,1344300.0
2013-01-02 12:05:00,11.99,12.0,11.99,12.0,589200.0,9.5234,9.5314,9.5234,9.5314,589200.0
2013-01-02 12:10:00,12.0,12.0,11.99,12.0,1503900.0,9.5314,9.5314,9.5234,9.5314,1503900.0
2013-01-02 12:15:00,12.0,12.03,11.99,12.02,3454700.0,9.5314,9.5552,9.5234,9.5472,3454700.0
2013-01-02 12:20:00,12.02,12.03,12.0,12.01,1797600.0,9.5472,9.5552,9.5314,9.5393,1797600.0
2013-01-02 12:25:00,12.0,12.01,11.98,12.0,2283200.0,9.5314,9.5393,9.5155,9.5314,2283200.0
2013-01-02 12:30:00,12.0,12.01,11.99,12.0,979900.0,9.5314,9.5393,9.5234,9.5314,979900.0
2013-01-02 12:35:00,12.0,12.01,11.98,12.01,1963000.0,9.5314,9.5393,9.5155,9.5393,1963000.0
2013-01-02 12:40:00,12.01,12.01,11.98,11.99,1549700.0,9.5393,9.5393,9.5155,9.5234,1549700.0
2013-01-02 12:45:00,11.98,12.0,11.97,11.99,1850600.0,9.5155,9.5314,9.5075,9.5234,1850600.0
2013-01-02 12:50:00,11.98,12.0,11.98,12.0,800600.0,9.5155,9.5314,9.5155,9.5314,800600.0
2013-01-02 12:55:00,12.0,12.01,11.98,11.99,1503700.0,9.5314,9.5393,9.5155,9.5234,1503700.0
2013-01-02 13:00:00,11.99,12.0,11.98,12.0,1141300.0,9.5234,9.5314,9.5155,9.5314,1141300.0
2013-01-02 13:05:00,12.0,12.01,11.99,11.99,1032400.0,9.5314,9.5393,9.5234,9.5234,1032400.0
2013-01-02 13:10:00,12.0,12.0,11.99,11.99,593800.0,9.5314,9.5314,9.5234,9.5234,593800.0
2013-01-02 13:15:00,11.99,12.0,11.99,11.99,504900.0,9.5234,9.5314,9.5234,9.5234,504900.0
2013-01-02 13:20:00,12.0,12.0,11.98,11.99,1539500.0,9.5314,9.5314,9.5155,9.5234,1539500.0
2013-01-02 13:25:00,11.99,12.0,11.98,11.99,713900.0,9.5234,9.5314,9.5155,9.5234,713900.0
2013-01-02 13:30:00,12.0,12.0,11.98,11.99,965100.0,9.5314,9.5314,9.5155,9.5234,965100.0
2013-01-02 13:35:00,11.99,12.0,11.98,11.99,1125900.0,9.5234,9.5314,9.5155,9.5234,1125900.0
2013-01-02 13:40:00,11.98,11.99,11.98,11.99,361500.0,9.5155,9.5234,9.5155,9.5234,361500.0
2013-01-02 13:45:00,11.99,11.99,11.97,11.98,1459400.0,9.5234,9.5234,9.5075,9.5155,1459400.0
2013-01-02 13:50:00,11.97,11.98,11.96,11.98,1287800.0,9.5075,9.5155,9.4996,9.5155,1287800.0
2013-01-02 13:55:00,11.98,11.99,11.97,11.98,1240800.0,9.5155,9.5234,9.5075,9.5155,1240800.0
2013-01-02 14:00:00,11.97,11.99,11.96,11.98,1576200.0,9.5075,9.5234,9.4996,9.5155,1576200.0
2013-01-02 14:05:00,11.98,11.98,11.96,11.98,864000.0,9.5155,9.5155,9.4996,9.5155,864000.0
2013-01-02 14:10:00,11.98,11.99,11.96,11.98,2301000.0,9.5155,9.5234,9.4996,9.5155,2301000.0
2013-01-02 14:15:00,11.98,11.98,11.96,11.97,1390700.0,9.5155,9.5155,9.4996,9.5075,1390700.0
2013-01-02 14:20:00,11.97,11.98,11.96,11.96,669600.0,9.5075,9.5155,9.4996,9.4996,669600.0
2013-01-02 14:25:00,11.97,11.97,11.94,11.94,1884000.0,9.5075,9.5075,9.4837,9.4837,1884000.0
2013-01-02 14:30:00,11.95,11.96,11.93,11.93,3058300.0,9.4916,9.4996,9.4758,9.4758,3058300.0
2013-01-02 14:35:00,11.93,11.94,11.92,11.93,1730100.0,9.4758,9.4837,9.4678,9.4758,1730100.0
2013-01-02 14:40:00,11.93,11.93,11.9,11.9,5600300.0,9.4758,9.4758,9.4519,9.4519,5600300.0
2013-01-02 14:45:00,11.91,11.93,11.9,11.93,1948300.0,9.4599,9.4758,9.4519,9.4758,1948300.0
2013-01-02 14:50:00,11.92,11.95,11.92,11.93,2237800.0,9.4678,9.4916,9.4678,9.4758,2237800.0
2013-01-02 14:55:00,11.93,11.96,11.93,11.95,1283100.0,9.4758,9.4996,9.4758,9.4916,1283100.0
2013-01-02 15:00:00,11.94,11.96,11.94,11.95,1845500.0,9.4837,9.4996,9.4837,9.4916,1845500.0
2013-01-02 15:05:00,11.94,11.97,11.94,11.96,1426000.0,9.4837,9.5075,9.4837,9.4996,1426000.0
2013-01-02 15:10:00,11.96,11.97,11.95,11.97,804800.0,9.4996,9.5075,9.4916,9.5075,804800.0
2013-01-02 15:15:00,11.96,11.98,11.96,11.98,1813900.0,9.4996,9.5155,9.4996,9.5155,1813900.0
2013-01-02 15:20:00,11.98,11.99,11.97,11.97,2203800.0,9.5155,9.5234,9.5075,9.5075,2203800.0
2013-01-02 15:25:00,11.97,11.99,11.96,11.99,2682900.0,9.5075,9.5234,9.4996,9.5234,2682900.0
2013-01-02 15:30:00,11.98,11.99,11.97,11.99,2035800.0,9.5155,9.5234,9.5075,9.5234,2035800.0
2013-01-02 15:35:00,11.99,12.0,11.98,12.0,1899700.0,9.5234,9.5314,9.5155,9.5314,1899700.0
2013-01-02 15:40:00,12.0,12.0,11.98,12.0,2103900.0,9.5314,9.5314,9.5155,9.5314,2103900.0
2013-01-02 15:45:00,11.99,12.0,11.97,11.98,3470000.0,9.5234,9.5314,9.5075,9.5155,3470000.0
2013-01-02 15:50:00,11.98,12.01,11.97,12.01,6558400.0,9.5155,9.5393,9.5075,9.5393,6558400.0
2013-01-02 15:55:00,12.0,12.01,11.99,12.0,9532900.0,9.5314,9.5393,9.5234,9.5314,9532900.0
2013-01-03 09:30:00,12.01,12.02,11.91,11.91,8054300.0,9.5393,9.5472,9.4599,9.4599,8054300.0
2013-01-03 09:35:00,11.92,11.94,11.9,11.92,4799400.0,9.4678,9.4837,9.4519,9.4678,4799400.0
2013-01-03 09:40:00,11.92,11.94,11.88,11.94,5021900.0,9.4678,9.4837,9.436,9.4837,5021900.0
2013-01-03 09:45:00,11.94,11.98,11.93,11.97,3678300.0,9.4837,9.5155,9.4758,9.5075,3678300.0
2013-01-03 09:50:00,11.97,11.97,11.93,11.96,2553300.0,9.5075,9.5075,9.4758,9.4996,2553300.0
2013-01-03 09:55:00,11.96,11.97,11.95,11.96,2676900.0,9.4996,9.5075,9.4916,9.4996,2676900.0
2013-01-03 10:00:00,11.96,11.98,11.95,11.97,2002300.0,9.4996,9.5155,9.4916,9.5075,2002300.0
2013-01-03 10:05:00,11.97,12.01,11.96,12.0,2303700.0,9.5075,9.5393,9.4996,9.5314,2303700.0
2013-01-03 10:10:00,12.0,12.03,11.99,12.0,3387800.0,9.5314,9.5552,9.5234,9.5314,3387800.0
2013-01-03 10:15:00,12.0,12.0,11.95,11.95,3123600.0,9.5314,9.5314,9.4916,9.4916,3123600.0
2013-01-03 10:20:00,11.95,11.96,11.93,11.94,2327500.0,9.4916,9.4996,9.4758,9.4837,2327500.0
2013-01-03 10:25:00,11.95,11.96,11.93,11.95,1941700.0,9.4916,9.4996,9.4758,9.4916,1941700.0
2013-01-03 10:30:00,11.94,11.97,11.94,11.96,2303100.0,9.4837,9.5075,9.4837,9.4996,2303100.0
2013-01-03 10:35:00,11.96,11.96,11.93,11.94,1842800.0,9.4996,9.4996,9.4758,9.4837,1842800.0
2013-01-03 10:40:00,11.94,11.96,11.93,11.94,1711800.0,9.4837,9.4996,9.4758,9.4837,1711800.0
2013-01-03 10:45:00,11.95,11.96,11.93,11.94,1227400.0,9.4916,9.4996,9.4758,9.4837,1227400.0
2013-01-03 10:50:00,11.94,11.96,11.93,11.96,1234900.0,9.4837,9.4996,9.4758,9.4996,1234900.0
2013-01-03 10:55:00,11.96,11.97,11.94,11.97,1772900.0,9.4996,9.5075,9.4837,9.5075,1772900.0
2013-01-03 11:00:00,11.96,11.98,11.96,11.96,2197500.0,9.4996,9.5155,9.4996,9.4996,2197500.0
2013-01-03 11:05:00,11.97,12.0,11.96,11.99,2211700.0,9.5075,9.5314,9.4996,9.5234,2211700.0
2013-01-03 11:10:00,11.99,12.0,11.98,12.0,1746600.0,9.5234,9.5314,9.5155,9.5314,1746600.0
2013-01-03 11:15:00,12.0,12.0,11.98,11.99,2268400.0,9.5314,9.5314,9.5155,9.5234,2268400.0
2013-01-03 11:20:00,11.99,12.01,11.98,12.01,1362000.0,9.5234,9.5393,9.5155,9.5393,1362000.0
2013-01-03 11:25:00,12.01,12.01,11.99,12.0,1117900.0,9.5393,9.5393,9.5234,9.5314,1117900.0
2013-01-03 11:30:00,11.99,12.01,11.99,12.01,774600.0,9.5234,9.5393,9.5234,9.5393,774600.0
2013-01-03 11:35:00,12.0,12.02,11.99,12.0,1924400.0,9.5314,9.5472,9.5234,9.5314,1924400.0
2013-01-03 11:40:00,12.0,12.0,11.98,12.0,906800.0,9.5314,9.5314,9.5155,9.5314,906800.0
2013-01-03 11:45:00,12.0,12.0,11.99,12.0,605500.0,9.5314,9.5314,9.5234,9.5314,605500.0
2013-01-03 11:50:00,12.0,12.01,11.99,12.01,481500.0,9.5314,9.5393,9.5234,9.5393,481500.0
2013-01-03 11:55:00,12.01,12.02,12.0,12.02,1161400.0,9.5393,9.5472,9.5314,9.5472,1161400.0
2013-01-03 12:00:00,12.02,12.03,12.01,12.02,1931400.0,9.5472,9.5552,9.5393,9.5472,1931400.0
2013-01-03 12:05:00,12.03,12.04,12.02,12.04,1118400.0,9.5552,9.5631,9.5472,9.5631,1118400.0
2013-01-03 12:10:00,12.04,12.04,12.03,12.03,756500.0,9.5631,9.5631,9.5552,9.5552,756500.0
2013-01-03 12:15:00,12.04,12.04,12.03,12.04,520800.0,9.5631,9.5631,9.5552,9.5631,520800.0
2013-01-03 12:20:00,12.04,12.04,12.03,12.04,741900.0,9.5631,9.5631,9.5552,9.5631,741900.0
2013-01-03 12:25:00,12.04,12.04,12.03,12.04,602900.0,9.5631,9.5631,9.5552,9.5631,602900.0
2013-01-03 12:30:00,12.04,12.04,12.02,12.02,1476900.0,9.5631,9.5631,9.5472,9.5472,1476900.0
2013-01-03 12:35:00,12.02,12.04,12.01,12.03,1084500.0,9.5472,9.5631,9.5393,9.5552,1084500.0
2013-01-03 12:40:00,12.03,12.04,12.02,12.03,509700.0,9.5552,9.5631,9.5472,9.5552,509700.0
2013-01-03 12:45:00,12.03,12.03,12.01,12.03,1075100.0,9.5552,9.5552,9.5393,9.5552,1075100.0
2013-01-03 12:50:00,12.03,12.03,12.01,12.01,318500.0,9.5552,9.5552,9.5393,9.5393,318500.0
2013-01-03 12:55:00,12.02,12.03,12.01,12.03,594400.0,9.5472,9.5552,9.5393,9.5552,594400.0
2013-01-03 13:00:00,12.03,12.03,12.02,12.03,1288700.0,9.5552,9.5552,9.5472,9.5552,1288700.0
2013-01-03 13:05:00,12.03,12.04,12.02,12.04,1119900.0,9.5552,9.5631,9.5472,9.5631,1119900.0
2013-01-03 13:10:00,12.04,12.04,12.01,12.03,1545800.0,9.5631,9.5631,9.5393,9.5552,1545800.0
2013-01-03 13:15:00,12.04,12.04,12.03,12.04,516100.0,9.5631,9.5631,9.5552,9.5631,516100.0
2013-01-03 13:20:00,12.03,12.04,12.02,12.03,835100.0,9.5552,9.5631,9.5472,9.5552,835100.0
2013-01-03 13:25:00,12.04,12.04,12.03,12.03,1136200.0,9.5631,9.5631,9.5552,9.5552,1136200.0
2013-01-03 13:30:00,12.04,12.05,12.03,12.05,2201800.0,9.5631,9.5711,9.5552,9.5711,2201800.0
2013-01-03 13:35:00,12.04,12.05,12.04,12.05,799800.0,9.5631,9.5711,9.5631,9.5711,799800.0
2013-01-03 13:40:00,12.04,12.05,12.03,12.04,1162000.0,9.5631,9.5711,9.5552,9.5631,1162000.0
2013-01-03 13:45:00,12.03,12.05,12.03,12.04,610600.0,9.5552,9.5711,9.5552,9.5631,610600.0
2013-01-03 13:50:00,12.04,12.05,12.03,12.03,997700.0,9.5631,9.5711,9.5552,9.5552,997700.0
2013-01-03 13:55:00,12.04,12.05,12.03,12.04,1182700.0,9.5631,9.5711,9.5552,9.5631,1182700.0
2013-01-03 14:00:00,12.04,12.05,12.01,12.03,2437500.0,9.5631,9.5711,9.5393,9.5552,2437500.0
2013-01-03 14:05:00,12.03,12.03,11.99,12.0,2051900.0,9.5552,9.5552,9.5234,9.5314,2051900.0
2013-01-03 14:10:00,12.0,12.01,11.98,12.0,1883800.0,9.5314,9.5393,9.5155,9.5314,1883800.0
2013-01-03 14:15:00,12.0,12.01,11.98,11.99,888200.0,9.5314,9.5393,9.5155,9.5234,888200.0
2013-01-03 14:20:00,11.99,12.0,11.96,11.96,1549100.0,9.5234,9.5314,9.4996,9.4996,1549100.0
2013-01-03 14:25:00,11.96,11.99,11.95,11.98,1910700.0,9.4996,9.5234,9.4916,9.5155,1910700.0
2013-01-03 14:30:00,11.98,11.98,11.96,11.97,1371300.0,9.5155,9.5155,9.4996,9.5075,1371300.0
2013-01-03 14:35:00,11.98,11.99,11.96,11.97,1410800.0,9.5155,9.5234,9.4996,9.5075,1410800.0
2013-01-03 14:40:00,11.98,12.0,11.97,12.0,1303700.0,9.5155,9.5314,9.5075,9.5314,1303700.0
2013-01-03 14:45:00,12.0,12.0,11.99,12.0,531500.0,9.5314,9.5314,9.5234,9.5314,531500.0
2013-01-03 14:50:00,12.0,12.0,11.99,11.99,524600.0,9.5314,9.5314,9.5234,9.5234,524600.0
2013-01-03 14:55:00,12.0,12.01,11.99,11.99,1332500.0,9.5314,9.5393,9.5234,9.5234,1332500.0
2013-01-03 15:00:00,11.99,12.0,11.98,12.0,1248900.0,9.5234,9.5314,9.5155,9.5314,1248900.0
2013-01-03 15:05:00,12.0,12.0,11.98,12.0,792900.0,9.5314,9.5314,9.5155,9.5314,792900.0
2013-01-03 15:10:00,11.99,12.01,11.99,12.01,2021100.0,9.5234,9.5393,9.5234,9.5393,2021100.0
2013-01-03 15:15:00,12.0,12.01,11.98,12.0,1057900.0,9.5314,9.5393,9.5155,9.5314,1057900.0
2013-01-03 15:20:00,12.0,12.01,11.97,11.99,2054700.0,9.5314,9.5393,9.5075,9.5234,2054700.0
2013-01-03 15:25:00,11.99,12.0,11.96,11.96,3189400.0,9.5234,9.5314,9.4996,9.4996,3189400.0
2013-01-03 15:30:00,11.96,11.97,11.95,11.95,1993500.0,9.4996,9.5075,9.4916,9.4916,1993500.0
2013-01-03 15:35:00,11.96,11.97,11.93,11.97,3831700.0,9.4996,9.5075,9.4758,9.5075,3831700.0
2013-01-03 15:40:00,11.97,11.98,11.96,11.96,2404800.0,9.5075,9.5155,9.4996,9.4996,2404800.0
2013-01-03 15:45:00,11.96,11.98,11.96,11.98,2474200.0,9.4996,9.5155,9.4996,9.5155,2474200.0
2013-01-03 15:50:00,11.98,11.99,11.96,11.97,2746800.0,9.5155,9.5234,9.4996,9.5075,2746800.0
2013-01-03 15:55:00,11.97,11.99,11.96,11.97,6430300.0,9.5075,9.5234,9.4996,9.5075,6430300.0
2013-01-04 09:30:00,11.97,11.98,11.93,11.93,4549100.0,9.5075,9.5155,9.4758,9.4758,4549100.0
2013-01-04 09:35:00,11.93,11.98,11.93,11.97,3370600.0,9.4758,9.5155,9.4758,9.5075,3370600.0
2013-01-04 09:40:00,11.96,12.04,11.96,12.03,4419800.0,9.4996,9.5631,9.4996,9.5552,4419800.0
2013-01-04 09:45:00,12.03,12.03,12.01,12.02,2452500.0,9.5552,9.5552,9.5393,9.5472,2452500.0
2013-01-04 09:50:00,12.02,12.03,12.0,12.02,2323500.0,9.5472,9.5552,9.5314,9.5472,2323500.0
2013-01-04 09:55:00,12.03,12.03,12.01,12.03,1764300.0,9.5552,9.5552,9.5393,9.5552,1764300.0
2013-01-04 10:00:00,12.03,12.04,11.98,12.0,3839700.0,9.5552,9.5631,9.5155,9.5314,3839700.0
2013-01-04 10:05:00,12.0,12.01,11.97,11.99,1938300.0,9.5314,9.5393,9.5075,9.5234,1938300.0
2013-01-04 10:10:00,11.98,11.99,11.97,11.98,1932900.0,9.5155,9.5234,9.5075,9.5155,1932900.0
2013-01-04 10:15:00,11.98,11.99,11.96,11.97,1607900.0,9.5155,9.5234,9.4996,9.5075,1607900.0
2013-01-04 10:20:00,11.98,12.0,11.96,11.99,1556600.0,9.5155,9.5314,9.4996,9.5234,1556600.0
2013-01-04 10:25:00,11.99,12.01,11.98,12.0,1500500.0,9.5234,9.5393,9.5155,9.5314,1500500.0
2013-01-04 10:30:00,12.0,12.0,11.97,11.98,2330300.0,9.5314,9.5314,9.5075,9.5155,2330300.0
2013-01-04 10:35:00,11.98,11.99,11.97,11.98,1059800.0,9.5155,9.5234,9.5075,9.5155,1059800.0
2013-01-04 10:40:00,11.99,12.0,11.97,11.98,1680500.0,9.5234,9.5314,9.5075,9.5155,1680500.0
2013-01-04 10:45:00,11.98,12.0,11.97,11.99,1620900.0,9.5155,9.5314,9.5075,9.5234,1620900.0
2013-01-04 10:50:00,11.99,11.99,11.98,11.99,665600.0,9.5234,9.5234,9.5155,9.5234,665600.0
2013-01-04 10:55:00,11.99,12.0,11.97,11.99,955400.0,9.5234,9.5314,9.5075,9.5234,955400.0
2013-01-04 11:00:00,11.99,12.01,11.98,12.0,1234200.0,9.5234,9.5393,9.5155,9.5314,1234200.0
2013-01-04 11:05:00,12.0,12.0,11.99,12.0,372900.0,9.5314,9.5314,9.5234,9.5314,372900.0
2013-01-04 11:10:00,12.0,12.01,11.99,12.01,1247400.0,9.5314,9.5393,9.5234,9.5393,1247400.0
2013-01-04 11:15:00,12.0,12.01,12.0,12.0,988500.0,9.5314,9.5393,9.5314,9.5314,988500.0
2013-01-04 11:20:00,12.0,12.01,11.99,12.01,748300.0,9.5314,9.5393,9.5234,9.5393,748300.0
2013-01-04 11:25:00,12.01,12.01,12.0,12.01,282100.0,9.5393,9.5393,9.5314,9.5393,282100.0
2013-01-04 11:30:00,12.0,12.01,12.0,12.01,868400.0,9.5314,9.5393,9.5314,9.5393,868400.0
2013-01-04 11:35:00,12.0,12.02,12.0,12.01,1976100.0,9.5314,9.5472,9.5314,9.5393,1976100.0
2013-01-04 11:40:00,12.01,12.01,11.99,11.99,1104300.0,9.5393,9.5393,9.5234,9.5234,1104300.0
2013-01-04 11:45:00,12.0,12.01,11.98,12.0,1837500.0,9.5314,9.5393,9.5155,9.5314,1837500.0
2013-01-04 11:50:00,12.0,12.01,11.99,12.0,503900.0,9.5314,9.5393,9.5234,9.5314,503900.0
2013-01-04 11:55:00,12.01,12.01,11.98,11.99,1138400.0,9.5393,9.5393,9.5155,9.5234,1138400.0
2013-01-04 12:00:00,11.99,12.0,11.98,12.0,810400.0,9.5234,9.5314,9.5155,9.5314,810400.0
2013-01-04 12:05:00,12.0,12.0,11.99,11.99,626100.0,9.5314,9.5314,9.5234,9.5234,626100.0
2013-01-04 12:10:00,11.99,12.0,11.99,11.99,409200.0,9.5234,9.5314,9.5234,9.5234,409200.0
2013-01-04 12:15:00,12.0,12.0,11.99,11.99,645100.0,9.5314,9.5314,9.5234,9.5234,645100.0
2013-01-04 12:20:00,12.0,12.0,11.99,12.0,762300.0,9.5314,9.5314,9.5234,9.5314,762300.0
2013-01-04 12:25:00,12.0,12.0,11.99,12.0,1236800.0,9.5314,9.5314,9.5234,9.5314,1236800.0
2013-01-04 12:30:00,12.0,12.0,11.99,12.0,792900.0,9.5314,9.5314,9.5234,9.5314,792900.0
2013-01-04 12:35:00,12.0,12.02,12.0,12.01,1136700.0,9.5314,9.5472,9.5314,9.5393,1136700.0
2013-01-04 12:40:00,12.01,12.02,12.0,12.02,1092500.0,9.5393,9.5472,9.5314,9.5472,1092500.0
2013-01-04 12:45:00,12.01,12.02,12.01,12.02,435900.0,9.5393,9.5472,9.5393,9.5472,435900.0
2013-01-04 12:50:00,12.02,12.02,12.01,12.02,581600.0,9.5472,9.5472,9.5393,9.5472,581600.0
2013-01-04 12:55:00,12.01,12.02,12.0,12.0,712200.0,9.5393,9.5472,9.5314,9.5314,712200.0
2013-01-04 13:00:00,12.01,12.02,12.0,12.02,607200.0,9.5393,9.5472,9.5314,9.5472,607200.0
2013-01-04 13:05:00,12.02,12.02,12.0,12.01,1862200.0,9.5472,9.5472,9.5314,9.5393,1862200.0
2013-01-04 13:10:00,12.02,12.02,12.01,12.01,229900.0,9.5472,9.5472,9.5393,9.5393,229900.0
2013-01-04 13:15:00,12.01,12.02,12.01,12.01,206000.0,9.5393,9.5472,9.5393,9.5393,206000.0
2013-01-04 13:20:00,12.01,12.02,12.0,12.01,667100.0,9.5393,9.5472,9.5314,9.5393,667100.0
2013-01-04 13:25:00,12.01,12.01,12.0,12.01,593500.0,9.5393,9.5393,9.5314,9.5393,593500.0
2013-01-04 13:30:00,12.01,12.01,11.99,12.0,1227200.0,9.5393,9.5393,9.5234,9.5314,1227200.0
2013-01-04 13:35:00,12.0,12.0,11.98,12.0,855900.0,9.5314,9.5314,9.5155,9.5314,855900.0
2013-01-04 13:40:00,12.0,12.01,11.99,12.01,297200.0,9.5314,9.5393,9.5234,9.5393,297200.0
2013-01-04 13:45:00,12.01,12.01,11.99,12.0,415800.0,9.5393,9.5393,9.5234,9.5314,415800.0
2013-01-04 13:50:00,12.0,12.0,11.99,12.0,437600.0,9.5314,9.5314,9.5234,9.5314,437600.0
2013-01-04 13:55:00,12.0,12.01,11.99,12.01,780400.0,9.5314,9.5393,9.5234,9.5393,780400.0
2013-01-04 14:00:00,12.01,12.01,11.99,12.0,387900.0,9.5393,9.5393,9.5234,9.5314,387900.0
2013-01-04 14:05:00,12.01,12.01,12.0,12.01,386300.0,9.5393,9.5393,9.5314,9.5393,386300.0
2013-01-04 14:10:00,12.01,12.01,12.0,12.01,674400.0,9.5393,9.5393,9.5314,9.5393,674400.0
2013-01-04 14:15:00,12.01,12.01,12.0,12.01,412000.0,9.5393,9.5393,9.5314,9.5393,412000.0
2013-01-04 14:20:00,12.01,12.02,12.0,12.02,565500.0,9.5393,9.5472,9.5314,9.5472,565500.0
2013-01-04 14:25:00,12.02,12.02,12.0,12.01,2247900.0,9.5472,9.5472,9.5314,9.5393,2247900.0
2013-01-04 14:30:00,12.01,12.02,12.0,12.02,554300.0,9.5393,9.5472,9.5314,9.5472,554300.0
2013-01-04 14:35:00,12.01,12.02,12.01,12.01,435200.0,9.5393,9.5472,9.5393,9.5393,435200.0
2013-01-04 14:40:00,12.02,12.03,12.01,12.03,1314400.0,9.5472,9.5552,9.5393,9.5552,1314400.0
2013-01-04 14:45:00,12.03,12.03,12.01,12.02,1137800.0,9.5552,9.5552,9.5393,9.5472,1137800.0
2013-01-04 14:50:00,12.02,12.02,12.01,12.02,1109500.0,9.5472,9.5472,9.5393,9.5472,1109500.0
2013-01-04 14:55:00,12.02,12.03,12.01,12.02,679900.0,9.5472,9.5552,9.5393,9.5472,679900.0
2013-01-04 15:00:00,12.03,12.03,12.02,12.03,1033500.0,9.5552,9.5552,9.5472,9.5552,1033500.0
2013-01-04 15:05:00,12.03,12.04,12.02,12.04,2739500.0,9.5552,9.5631,9.5472,9.5631,2739500.0
2013-01-04 15:10:00,12.04,12.05,12.03,12.05,1862000.0,9.5631,9.5711,9.5552,9.5711,1862000.0
2013-01-04 15:15:00,12.05,12.05,12.03,12.04,1503400.0,9.5711,9.5711,9.5552,9.5631,1503400.0
2013-01-04 15:20:00,12.04,12.05,12.03,12.04,1772200.0,9.5631,9.5711,9.5552,9.5631,1772200.0
2013-01-04 15:25:00,12.04,12.07,12.04,12.07,3605900.0,9.5631,9.587,9.5631,9.587,3605900.0
2013-01-04 15:30:00,12.07,12.08,12.05,12.07,4989900.0,9.587,9.5949,9.5711,9.587,4989900.0
2013-01-04 15:35:00,12.07,12.07,12.06,12.07,1156100.0,9.587,9.587,9.579,9.587,1156100.0
2013-01-04 15:40:00,12.07,12.09,12.06,12.09,3801300.0,9.587,9.6028,9.579,9.6028,3801300.0
2013-01-04 15:45:00,12.09,12.1,12.08,12.1,4510900.0,9.6028,9.6108,9.5949,9.6108,4510900.0
2013-01-04 15:50:00,12.1,12.1,12.09,12.1,4443500.0,9.6108,9.6108,9.6028,9.6108,4443500.0
2013-01-04 15:55:00,12.1,12.11,12.09,12.11,9763600.0,9.6108,9.6187,9.6028,9.6187,9763600.0
2013-01-07 09:30:00,12.15,12.18,12.12,12.16,11407100.0,9.6505,9.6743,9.6267,9.6584,11407100.0
2013-01-07 09:35:00,12.15,12.18,12.07,12.07,9317600.0,9.6505,9.6743,9.587,9.587,9317600.0
2013-01-07 09:40:00,12.08,12.17,12.07,12.14,7662300.0,9.5949,9.6664,9.587,9.6426,7662300.0
2013-01-07 09:45:00,12.14,12.19,12.13,12.18,5994200.0,9.6426,9.6823,9.6346,9.6743,5994200.0
2013-01-07 09:50:00,12.19,12.19,12.15,12.17,4117600.0,9.6823,9.6823,9.6505,9.6664,4117600.0
2013-01-07 09:55:00,12.17,12.2,12.16,12.18,3886600.0,9.6664,9.6902,9.6584,9.6743,3886600.0
2013-01-07 10:00:00,12.19,12.2,12.17,12.18,5960900.0,9.6823,9.6902,9.6664,9.6743,5960900.0
2013-01-07 10:05:00,12.19,12.19,12.15,12.17,4638400.0,9.6823,9.6823,9.6505,9.6664,4638400.0
2013-01-07 10:10:00,12.17,12.18,12.14,12.14,3914200.0,9.6664,9.6743,9.6426,9.6426,3914200.0
2013-01-07 10:15:00,12.15,12.15,12.09,12.09,4588000.0,9.6505,9.6505,9.6028,9.6028,4588000.0
2013-01-07 10:20:00,12.1,12.12,12.09,12.11,4089200.0,9.6108,9.6267,9.6028,9.6187,4089200.0
2013-01-07 10:25:00,12.12,12.14,12.12,12.13,2462200.0,9.6267,9.6426,9.6267,9.6346,2462200.0
2013-01-07 10:30:00,12.13,12.14,12.12,12.14,1748300.0,9.6346,9.6426,9.6267,9.6426,1748300.0
2013-01-07 10:35:00,12.13,12.14,12.11,12.11,2944500.0,9.6346,9.6426,9.6187,9.6187,2944500.0
2013-01-07 10:40:00,12.12,12.12,12.09,12.11,3962300.0,9.6267,9.6267,9.6028,9.6187,3962300.0
2013-01-07 10:45:00,12.1,12.12,12.1,12.11,2562700.0,9.6108,9.6267,9.6108,9.6187,2562700.0
2013-01-07 10:50:00,12.1,12.11,12.08,12.08,3124500.0,9.6108,9.6187,9.5949,9.5949,3124500.0
2013-01-07 10:55:00,12.08,12.09,12.05,12.05,2637100.0,9.5949,9.6028,9.5711,9.5711,2637100.0
2013-01-07 11:00:00,12.05,12.07,12.04,12.06,4940100.0,9.5711,9.587,9.5631,9.579,4940100.0
2013-01-07 11:05:00,12.07,12.11,12.06,12.11,2047200.0,9.587,9.6187,9.579,9.6187,2047200.0
2013-01-07 11:10:00,12.11,12.11,12.08,12.1,2160700.0,9.6187,9.6187,9.5949,9.6108,2160700.0
2013-01-07 11:15:00,12.1,12.11,12.09,12.09,2074600.0,9.6108,9.6187,9.6028,9.6028,2074600.0
2013-01-07 11:20:00,12.1,12.11,12.09,12.11,1802800.0,9.6108,9.6187,9.6028,9.6187,1802800.0
2013-01-07 11:25:00,12.11,12.11,12.1,12.1,1054300.0,9.6187,9.6187,9.6108,9.6108,1054300.0
2013-01-07 11:30:00,12.1,12.11,12.1,12.11,718800.0,9.6108,9.6187,9.6108,9.6187,718800.0
2013-01-07 11:35:00,12.11,12.11,12.08,12.09,1397400.0,9.6187,9.6187,9.5949,9.6028,1397400.0
2013-01-07 11:40:00,12.09,12.09,12.06,12.07,2661300.0,9.6028,9.6028,9.579,9.587,2661300.0
2013-01-07 11:45:00,12.06,12.07,12.04,12.05,2823300.0,9.579,9.587,9.5631,9.5711,2823300.0
2013-01-07 11:50:00,12.04,12.07,12.02,12.03,3487700.0,9.5631,9.587,9.5472,9.5552,3487700.0
2013-01-07 11:55:00,12.04,12.06,12.03,12.03,2365400.0,9.5631,9.579,9.5552,9.5552,2365400.0
2013-01-07 12:00:00,12.03,12.03,12.0,12.01,2767100.0,9.5552,9.5552,9.5314,9.5393,2767100.0
2013-01-07 12:05:00,12.01,12.03,12.0,12.03,1478100.0,9.5393,9.5552,9.5314,9.5552,1478100.0
2013-01-07 12:10:00,12.03,12.04,12.02,12.03,1007000.0,9.5552,9.5631,9.5472,9.5552,1007000.0
2013-01-07 12:15:00,12.03,12.04,12.02,12.04,874400.0,9.5552,9.5631,9.5472,9.5631,874400.0
2013-01-07 12:20:00,12.04,12.04,12.02,12.02,1138400.0,9.5631,9.5631,9.5472,9.5472,1138400.0
2013-01-07 12:25:00,12.02,12.03,12.01,12.03,2060400.0,9.5472,9.5552,9.5393,9.5552,2060400.0
2013-01-07 12:30:00,12.03,12.05,12.01,12.04,1526500.0,9.5552,9.5711,9.5393,9.5631,1526500.0
2013-01-07 12:35:00,12.03,12.05,12.03,12.05,947300.0,9.5552,9.5711,9.5552,9.5711,947300.0
2013-01-07 12:40:00,12.05,12.06,12.04,12.06,549500.0,9.5711,9.579,9.5631,9.579,549500.0
2013-01-07 12:45:00,12.06,12.06,12.04,12.06,1019300.0,9.579,9.579,9.5631,9.579,1019300.0
2013-01-07 12:50:00,12.06,12.06,12.04,12.04,690200.0,9.579,9.579,9.5631,9.5631,690200.0
2013-01-07 12:55:00,12.05,12.05,12.04,12.04,615000.0,9.5711,9.5711,9.5631,9.5631,615000.0
2013-01-07 13:00:00,12.05,12.06,12.04,12.05,773000.0,9.5711,9.579,9.5631,9.5711,773000.0
2013-01-07 13:05:00,12.04,12.05,12.04,12.05,567400.0,9.5631,9.5711,9.5631,9.5711,567400.0
2013-01-07 13:10:00,12.04,12.05,12.04,12.04,832000.0,9.5631,9.5711,9.5631,9.5631,832000.0
2013-01-07 13:15:00,12.04,12.05,12.02,12.04,1824900.0,9.5631,9.5711,9.5472,9.5631,1824900.0
2013-01-07 13:20:00,12.04,12.04,12.03,12.04,239200.0,9.5631,9.5631,9.5552,9.5631,239200.0
2013-01-07 13:25:00,12.04,12.04,12.03,12.04,524400.0,9.5631,9.5631,9.5552,9.5631,524400.0
2013-01-07 13:30:00,12.04,12.04,12.02,12.02,797900.0,9.5631,9.5631,9.5472,9.5472,797900.0
2013-01-07 13:35:00,12.02,12.03,12.01,12.02,1112100.0,9.5472,9.5552,9.5393,9.5472,1112100.0
2013-01-07 13:40:00,12.02,12.02,12.0,12.01,1470700.0,9.5472,9.5472,9.5314,9.5393,1470700.0
2013-01-07 13:45:00,12.0,12.03,12.0,12.02,1140100.0,9.5314,9.5552,9.5314,9.5472,1140100.0
2013-01-07 13:50:00,12.02,12.04,12.02,12.03,788000.0,9.5472,9.5631,9.5472,9.5552,788000.0
2013-01-07 13:55:00,12.03,12.03,12.02,12.03,498600.0,9.5552,9.5552,9.5472,9.5552,498600.0
2013-01-07 14:00:00,12.03,12.04,12.02,12.02,1098800.0,9.5552,9.5631,9.5472,9.5472,1098800.0
2013-01-07 14:05:00,12.03,12.04,12.02,12.04,900100.0,9.5552,9.5631,9.5472,9.5631,900100.0
2013-01-07 14:10:00,12.04,12.04,12.03,12.03,638600.0,9.5631,9.5631,9.5552,9.5552,638600.0
2013-01-07 14:15:00,12.04,12.04,12.03,12.04,456700.0,9.5631,9.5631,9.5552,9.5631,456700.0
2013-01-07 14:20:00,12.04,12.04,12.03,12.03,541300.0,9.5631,9.5631,9.5552,9.5552,541300.0
2013-01-07 14:25:00,12.04,12.04,12.03,12.03,1174800.0,9.5631,9.5631,9.5552,9.5552,1174800.0
2013-01-07 14:30:00,12.04,12.05,12.03,12.04,1508900.0,9.5631,9.5711,9.5552,9.5631,1508900.0
2013-01-07 14:35:00,12.04,12.05,12.04,12.04,964400.0,9.5631,9.5711,9.5631,9.5631,964400.0
2013-01-07 14:40:00,12.04,12.05,12.04,12.04,1305300.0,9.5631,9.5711,9.5631,9.5631,1305300.0
2013-01-07 14:45:00,12.05,12.08,12.04,12.08,2789500.0,9.5711,9.5949,9.5631,9.5949,2789500.0
2013-01-07 14:50:00,12.08,12.09,12.07,12.09,1466300.0,9.5949,9.6028,9.587,9.6028,1466300.0
2013-01-07 14:55:00,12.09,12.09,12.07,12.09,1239000.0,9.6028,9.6028,9.587,9.6028,1239000.0
2013-01-07 15:00:00,12.09,12.1,12.07,12.09,2378000.0,9.6028,9.6108,9.587,9.6028,2378000.0
2013-01-07 15:05:00,12.09,12.09,12.07,12.09,1082200.0,9.6028,9.6028,9.587,9.6028,1082200.0
2013-01-07 15:10:00,12.08,12.09,12.07,12.09,1038700.0,9.5949,9.6028,9.587,9.6028,1038700.0
2013-01-07 15:15:00,12.09,12.09,12.08,12.09,511700.0,9.6028,9.6028,9.5949,9.6028,511700.0
2013-01-07 15:20:00,12.09,12.1,12.08,12.1,1118400.0,9.6028,9.6108,9.5949,9.6108,1118400.0
2013-01-07 15:25:00,12.1,12.12,12.09,12.11,2487200.0,9.6108,9.6267,9.6028,9.6187,2487200.0
2013-01-07 15:30:00,12.11,12.12,12.1,12.11,1079800.0,9.6187,9.6267,9.6108,9.6187,1079800.0
2013-01-07 15:35:00,12.11,12.11,12.09,12.09,1564200.0,9.6187,9.6187,9.6028,9.6028,1564200.0
2013-01-07 15:40:00,12.1,12.11,12.09,12.1,1572700.0,9.6108,9.6187,9.6028,9.6108,1572700.0
2013-01-07 15:45:00,12.11,12.11,12.09,12.09,2068600.0,9.6187,9.6187,9.6028,9.6028,2068600.0
2013-01-07 15:50:00,12.1,12.1,12.06,12.07,3874300.0,9.6108,9.6108,9.579,9.587,3874300.0
2013-01-07 15:55:00,12.06,12.08,12.06,12.08,6066000.0,9.579,9.5949,9.579,9.5949,6066000.0
2013-01-08 09:30:00,12.09,12.1,12.03,12.03,4270400.0,9.6028,9.6108,9.5552,9.5552,4270400.0
2013-01-08 09:35:00,12.04,12.07,12.02,12.05,4223200.0,9.5631,9.587,9.5472,9.5711,4223200.0
2013-01-08 09:40:00,12.06,12.06,12.01,12.03,3555500.0,9.579,9.579,9.5393,9.5552,3555500.0
2013-01-08 09:45:00,12.04,12.04,12.0,12.01,4057600.0,9.5631,9.5631,9.5314,9.5393,4057600.0
2013-01-08 09:50:00,12.02,12.04,12.01,12.03,2433900.0,9.5472,9.5631,9.5393,9.5552,2433900.0
2013-01-08 09:55:00,12.04,12.05,12.0,12.01,2770800.0,9.5631,9.5711,9.5314,9.5393,2770800.0
2013-01-08 10:00:00,12.0,12.02,11.98,11.99,6082900.0,9.5314,9.5472,9.5155,9.5234,6082900.0
2013-01-08 10:05:00,12.0,12.01,11.96,11.97,4646100.0,9.5314,9.5393,9.4996,9.5075,4646100.0
2013-01-08 10:10:00,11.96,11.97,11.91,11.91,4905600.0,9.4996,9.5075,9.4599,9.4599,4905600.0
2013-01-08 10:15:00,11.91,11.94,11.91,11.93,3542600.0,9.4599,9.4837,9.4599,9.4758,3542600.0
2013-01-08 10:20:00,11.92,11.95,11.91,11.93,2587900.0,9.4678,9.4916,9.4599,9.4758,2587900.0
2013-01-08 10:25:00,11.93,11.94,11.91,11.94,3086400.0,9.4758,9.4837,9.4599,9.4837,3086400.0
2013-01-08 10:30:00,11.94,11.96,11.92,11.95,1795000.0,9.4837,9.4996,9.4678,9.4916,1795000.0
2013-01-08 10:35:00,11.95,11.96,11.92,11.93,2144700.0,9.4916,9.4996,9.4678,9.4758,2144700.0
2013-01-08 10:40:00,11.93,11.94,11.91,11.91,2952100.0,9.4758,9.4837,9.4599,9.4599,2952100.0
2013-01-08 10:45:00,11.92,11.92,11.91,11.92,961100.0,9.4678,9.4678,9.4599,9.4678,961100.0
2013-01-08 10:50:00,11.92,11.92,11.9,11.91,4014300.0,9.4678,9.4678,9.4519,9.4599,4014300.0
2013-01-08 10:55:00,11.92,11.95,11.91,11.94,2852300.0,9.4678,9.4916,9.4599,9.4837,2852300.0
2013-01-08 11:00:00,11.95,11.98,11.93,11.97,2012600.0,9.4916,9.5155,9.4758,9.5075,2012600.0
2013-01-08 11:05:00,11.97,11.98,11.94,11.95,2572500.0,9.5075,9.5155,9.4837,9.4916,2572500.0
2013-01-08 11:10:00,11.94,11.95,11.94,11.94,547000.0,9.4837,9.4916,9.4837,9.4837,547000.0
2013-01-08 11:15:00,11.95,11.96,11.94,11.96,987300.0,9.4916,9.4996,9.4837,9.4996,987300.0
2013-01-08 11:20:00,11.95,11.96,11.94,11.94,1237300.0,9.4916,9.4996,9.4837,9.4837,1237300.0
2013-01-08 11:25:00,11.95,11.96,11.94,11.96,986100.0,9.4916,9.4996,9.4837,9.4996,986100.0
2013-01-08 11:30:00,11.96,11.97,11.95,11.96,1094000.0,9.4996,9.5075,9.4916,9.4996,1094000.0
2013-01-08 11:35:00,11.96,11.98,11.95,11.97,1561600.0,9.4996,9.5155,9.4916,9.5075,1561600.0
2013-01-08 11:40:00,11.98,11.98,11.96,11.97,930200.0,9.5155,9.5155,9.4996,9.5075,930200.0
2013-01-08 11:45:00,11.96,11.98,11.96,11.98,510700.0,9.4996,9.5155,9.4996,9.5155,510700.0
2013-01-08 11:50:00,11.98,11.98,11.96,11.96,470000.0,9.5155,9.5155,9.4996,9.4996,470000.0
2013-01-08 11:55:00,11.96,11.98,11.96,11.98,1303900.0,9.4996,9.5155,9.4996,9.5155,1303900.0
2013-01-08 12:00:00,11.98,11.98,11.97,11.98,271900.0,9.5155,9.5155,9.5075,9.5155,271900.0
2013-01-08 12:05:00,11.98,11.98,11.96,11.96,1270500.0,9.5155,9.5155,9.4996,9.4996,1270500.0
2013-01-08 12:10:00,11.96,11.97,11.95,11.97,1016300.0,9.4996,9.5075,9.4916,9.5075,1016300.0
2013-01-08 12:15:00,11.96,11.97,11.95,11.95,673100.0,9.4996,9.5075,9.4916,9.4916,673100.0
2013-01-08 12:20:00,11.96,11.96,11.95,11.96,211000.0,9.4996,9.4996,9.4916,9.4996,211000.0
2013-01-08 12:25:00,11.95,11.96,11.91,11.93,2873300.0,9.4916,9.4996,9.4599,9.4758,2873300.0
2013-01-08 12:30:00,11.93,11.94,11.92,11.93,933500.0,9.4758,9.4837,9.4678,9.4758,933500.0
2013-01-08 12:35:00,11.93,11.93,11.92,11.92,399900.0,9.4758,9.4758,9.4678,9.4678,399900.0
2013-01-08 12:40:00,11.92,11.93,11.92,11.93,567300.0,9.4678,9.4758,9.4678,9.4758,567300.0
2013-01-08 12:45:00,11.93,11.93,11.91,11.92,1509700.0,9.4758,9.4758,9.4599,9.4678,1509700.0
2013-01-08 12:50:00,11.92,11.93,11.91,11.91,604000.0,9.4678,9.4758,9.4599,9.4599,604000.0
2013-01-08 12:55:00,11.92,11.92,11.91,11.91,667800.0,9.4678,9.4678,9.4599,9.4599,667800.0
2013-01-08 13:00:00,11.92,11.93,11.91,11.93,1351700.0,9.4678,9.4758,9.4599,9.4758,1351700.0
2013-01-08 13:05:00,11.92,11.94,11.92,11.93,1362300.0,9.4678,9.4837,9.4678,9.4758,1362300.0
2013-01-08 13:10:00,11.93,11.94,11.93,11.94,352200.0,9.4758,9.4837,9.4758,9.4837,352200.0
2013-01-08 13:15:00,11.94,11.96,11.93,11.94,1216100.0,9.4837,9.4996,9.4758,9.4837,1216100.0
2013-01-08 13:20:00,11.94,11.96,11.93,11.94,1655800.0,9.4837,9.4996,9.4758,9.4837,1655800.0
2013-01-08 13:25:00,11.94,11.95,11.94,11.95,454900.0,9.4837,9.4916,9.4837,9.4916,454900.0
2013-01-08 13:30:00,11.95,11.98,11.94,11.97,2071400.0,9.4916,9.5155,9.4837,9.5075,2071400.0
2013-01-08 13:35:00,11.96,11.97,11.95,11.96,640600.0,9.4996,9.5075,9.4916,9.4996,640600.0
2013-01-08 13:40:00,11.96,11.96,11.95,11.95,442700.0,9.4996,9.4996,9.4916,9.4916,442700.0
2013-01-08 13:45:00,11.95,11.96,11.94,11.95,1588300.0,9.4916,9.4996,9.4837,9.4916,1588300.0
2013-01-08 13:50:00,11.95,11.96,11.94,11.96,612500.0,9.4916,9.4996,9.4837,9.4996,612500.0
2013-01-08 13:55:00,11.96,11.96,11.94,11.95,648500.0,9.4996,9.4996,9.4837,9.4916,648500.0
2013-01-08 14:00:00,11.96,11.98,11.95,11.97,1443800.0,9.4996,9.5155,9.4916,9.5075,1443800.0
2013-01-08 14:05:00,11.97,11.97,11.95,11.96,534600.0,9.5075,9.5075,9.4916,9.4996,534600.0
2013-01-08 14:10:00,11.95,11.97,11.95,11.97,532800.0,9.4916,9.5075,9.4916,9.5075,532800.0
2013-01-08 14:15:00,11.97,11.97,11.95,11.96,729800.0,9.5075,9.5075,9.4916,9.4996,729800.0
2013-01-08 14:20:00,11.96,11.96,11.95,11.96,323600.0,9.4996,9.4996,9.4916,9.4996,323600.0
2013-01-08 14:25:00,11.95,11.96,11.95,11.96,276500.0,9.4916,9.4996,9.4916,9.4996,276500.0
2013-01-08 14:30:00,11.96,11.96,11.93,11.94,1069400.0,9.4996,9.4996,9.4758,9.4837,1069400.0
2013-01-08 14:35:00,11.94,11.94,11.93,11.94,361900.0,9.4837,9.4837,9.4758,9.4837,361900.0
2013-01-08 14:40:00,11.93,11.95,11.91,11.91,3015800.0,9.4758,9.4916,9.4599,9.4599,3015800.0
2013-01-08 14:45:00,11.91,11.92,11.91,11.91,1290400.0,9.4599,9.4678,9.4599,9.4599,1290400.0
2013-01-08 14:50:00,11.91,11.93,11.91,11.92,1578300.0,9.4599,9.4758,9.4599,9.4678,1578300.0
2013-01-08 14:55:00,11.92,11.92,11.91,11.91,839100.0,9.4678,9.4678,9.4599,9.4599,839100.0
2013-01-08 15:00:00,11.92,11.94,11.91,11.93,2176200.0,9.4678,9.4837,9.4599,9.4758,2176200.0
2013-01-08 15:05:00,11.94,11.94,11.92,11.94,1170200.0,9.4837,9.4837,9.4678,9.4837,1170200.0
2013-01-08 15:10:00,11.93,11.95,11.93,11.95,1792700.0,9.4758,9.4916,9.4758,9.4916,1792700.0
2013-01-08 15:15:00,11.95,11.95,11.92,11.93,1774200.0,9.4916,9.4916,9.4678,9.4758,1774200.0
2013-01-08 15:20:00,11.94,11.95,11.93,11.93,1357600.0,9.4837,9.4916,9.4758,9.4758,1357600.0
2013-01-08 15:25:00,11.94,11.94,11.92,11.93,1943600.0,9.4837,9.4837,9.4678,9.4758,1943600.0
2013-01-08 15:30:00,11.93,11.94,11.92,11.92,3424900.0,9.4758,9.4837,9.4678,9.4678,3424900.0
2013-01-08 15:35:00,11.93,11.93,11.9,11.9,2929900.0,9.4758,9.4758,9.4519,9.4519,2929900.0
2013-01-08 15:40:00,11.9,11.92,11.89,11.91,7271400.0,9.4519,9.4678,9.444,9.4599,7271400.0
2013-01-08 15:45:00,11.91,11.92,11.89,11.92,3608300.0,9.4599,9.4678,9.444,9.4678,3608300.0
2013-01-08 15:50:00,11.91,11.94,11.91,11.94,2761700.0,9.4599,9.4837,9.4599,9.4837,2761700.0
2013-01-08 15:55:00,11.93,12.02,11.93,11.99,11364500.0,9.4758,9.5472,9.4758,9.5234,11364500.0
2013-01-09 09:30:00,11.87,11.91,11.82,11.84,7973500.0,9.4281,9.4599,9.3884,9.4043,7973500.0
2013-01-09 09:35:00,11.83,11.93,11.83,11.93,7747600.0,9.3963,9.4758,9.3963,9.4758,7747600.0
2013-01-09 09:40:00,11.93,11.95,11.88,11.9,5175700.0,9.4758,9.4916,9.436,9.4519,5175700.0
2013-01-09 09:45:00,11.9,11.96,11.9,11.96,4099300.0,9.4519,9.4996,9.4519,9.4996,4099300.0
2013-01-09 09:50:00,11.95,12.0,11.95,11.96,4904800.0,9.4916,9.5314,9.4916,9.4996,4904800.0
2013-01-09 09:55:00,11.97,11.99,11.95,11.96,2944500.0,9.5075,9.5234,9.4916,9.4996,2944500.0
2013-01-09 10:00:00,11.96,11.97,11.94,11.95,4576600.0,9.4996,9.5075,9.4837,9.4916,4576600.0
2013-01-09 10:05:00,11.95,11.97,11.94,11.96,3506100.0,9.4916,9.5075,9.4837,9.4996,3506100.0
2013-01-09 10:10:00,11.96,11.98,11.96,11.96,1929200.0,9.4996,9.5155,9.4996,9.4996,1929200.0
2013-01-09 10:15:00,11.97,11.99,11.96,11.98,3306300.0,9.5075,9.5234,9.4996,9.5155,3306300.0
2013-01-09 10:20:00,11.98,11.99,11.95,11.95,2883300.0,9.5155,9.5234,9.4916,9.4916,2883300.0
2013-01-09 10:25:00,11.95,11.96,11.94,11.95,3157600.0,9.4916,9.4996,9.4837,9.4916,3157600.0
2013-01-09 10:30:00,11.95,11.96,11.92,11.93,2435700.0,9.4916,9.4996,9.4678,9.4758,2435700.0
2013-01-09 10:35:00,11.93,11.95,11.92,11.92,2207200.0,9.4758,9.4916,9.4678,9.4678,2207200.0
2013-01-09 10:40:00,11.92,11.94,11.89,11.9,2785700.0,9.4678,9.4837,9.444,9.4519,2785700.0
2013-01-09 10:45:00,11.9,11.91,11.85,11.87,5157100.0,9.4519,9.4599,9.4122,9.4281,5157100.0
2013-01-09 10:50:00,11.86,11.87,11.84,11.86,4111300.0,9.4202,9.4281,9.4043,9.4202,4111300.0
2013-01-09 10:55:00,11.85,11.86,11.81,11.84,4846000.0,9.4122,9.4202,9.3804,9.4043,4846000.0
2013-01-09 11:00:00,11.84,11.85,11.83,11.85,1950700.0,9.4043,9.4122,9.3963,9.4122,1950700.0
2013-01-09 11:05:00,11.84,11.87,11.84,11.87,2653300.0,9.4043,9.4281,9.4043,9.4281,2653300.0
2013-01-09 11:10:00,11.87,11.87,11.84,11.85,1111100.0,9.4281,9.4281,9.4043,9.4122,1111100.0
2013-01-09 11:15:00,11.85,11.87,11.84,11.85,1936700.0,9.4122,9.4281,9.4043,9.4122,1936700.0
2013-01-09 11:20:00,11.85,11.86,11.78,11.79,4798500.0,9.4122,9.4202,9.3566,9.3646,4798500.0
2013-01-09 11:25:00,11.79,11.81,11.77,11.8,3708200.0,9.3646,9.3804,9.3487,9.3725,3708200.0
2013-01-09 11:30:00,11.8,11.8,11.77,11.78,3232100.0,9.3725,9.3725,9.3487,9.3566,3232100.0
2013-01-09 11:35:00,11.78,11.78,11.74,11.75,4526800.0,9.3566,9.3566,9.3248,9.3328,4526800.0
2013-01-09 11:40:00,11.75,11.77,11.73,11.75,3880800.0,9.3328,9.3487,9.3169,9.3328,3880800.0
2013-01-09 11:45:00,11.75,11.76,11.73,11.76,2760900.0,9.3328,9.3407,9.3169,9.3407,2760900.0
2013-01-09 11:50:00,11.76,11.77,11.71,11.71,4276700.0,9.3407,9.3487,9.301,9.301,4276700.0
2013-01-09 11:55:00,11.71,11.73,11.67,11.69,5634300.0,9.301,9.3169,9.2692,9.2851,5634300.0
2013-01-09 12:00:00,11.7,11.72,11.69,11.7,4202300.0,9.2931,9.309,9.2851,9.2931,4202300.0
2013-01-09 12:05:00,11.7,11.73,11.7,11.72,2374100.0,9.2931,9.3169,9.2931,9.309,2374100.0
2013-01-09 12:10:00,11.72,11.74,11.7,11.7,2009700.0,9.309,9.3248,9.2931,9.2931,2009700.0
2013-01-09 12:15:00,11.7,11.71,11.68,11.71,2144000.0,9.2931,9.301,9.2772,9.301,2144000.0
2013-01-09 12:20:00,11.7,11.71,11.7,11.7,1944400.0,9.2931,9.301,9.2931,9.2931,1944400.0
2013-01-09 12:25:00,11.71,11.71,11.69,11.71,1510100.0,9.301,9.301,9.2851,9.301,1510100.0
2013-01-09 12:30:00,11.71,11.71,11.66,11.66,2765300.0,9.301,9.301,9.2613,9.2613,2765300.0
2013-01-09 12:35:00,11.67,11.67,11.62,11.63,5380900.0,9.2692,9.2692,9.2295,9.2375,5380900.0
2013-01-09 12:40:00,11.62,11.65,11.62,11.63,3114100.0,9.2295,9.2534,9.2295,9.2375,3114100.0
2013-01-09 12:45:00,11.62,11.64,11.59,11.6,3800300.0,9.2295,9.2454,9.2057,9.2136,3800300.0
2013-01-09 12:50:00,11.6,11.6,11.53,11.54,7488600.0,9.2136,9.2136,9.158,9.166,7488600.0
2013-01-09 12:55:00,11.55,11.58,11.54,11.58,5311700.0,9.1739,9.1978,9.166,9.1978,5311700.0
2013-01-09 13:00:00,11.57,11.58,11.55,11.57,5005400.0,9.1898,9.1978,9.1739,9.1898,5005400.0
2013-01-09 13:05:00,11.57,11.6,11.55,11.57,3323400.0,9.1898,9.2136,9.1739,9.1898,3323400.0
2013-01-09 13:10:00,11.57,11.57,11.47,11.48,7508600.0,9.1898,9.1898,9.1104,9.1183,7508600.0
2013-01-09 13:15:00,11.47,11.56,11.46,11.55,6458300.0,9.1104,9.1819,9.1024,9.1739,6458300.0
2013-01-09 13:20:00,11.55,11.56,11.5,11.51,5815000.0,9.1739,9.1819,9.1342,9.1422,5815000.0
2013-01-09 13:25:00,11.51,11.53,11.5,11.52,4272200.0,9.1422,9.158,9.1342,9.1501,4272200.0
2013-01-09 13:30:00,11.53,11.55,11.52,11.55,3409200.0,9.158,9.1739,9.1501,9.1739,3409200.0
2013-01-09 13:35:00,11.54,11.55,11.51,11.51,2291300.0,9.166,9.1739,9.1422,9.1422,2291300.0
2013-01-09 13:40:00,11.52,11.53,11.51,11.53,2684500.0,9.1501,9.158,9.1422,9.158,2684500.0
2013-01-09 13:45:00,11.53,11.54,11.5,11.51,2888300.0,9.158,9.166,9.1342,9.1422,2888300.0
2013-01-09 13:50:00,11.52,11.52,11.48,11.49,3312800.0,9.1501,9.1501,9.1183,9.1263,3312800.0
2013-01-09 13:55:00,11.49,11.5,11.44,11.46,5464200.0,9.1263,9.1342,9.0866,9.1024,5464200.0
2013-01-09 14:00:00,11.46,11.49,11.45,11.49,2991300.0,9.1024,9.1263,9.0945,9.1263,2991300.0
2013-01-09 14:05:00,11.49,11.49,11.48,11.49,2123700.0,9.1263,9.1263,9.1183,9.1263,2123700.0
2013-01-09 14:10:00,11.48,11.51,11.48,11.5,2704900.0,9.1183,9.1422,9.1183,9.1342,2704900.0
2013-01-09 14:15:00,11.51,11.51,11.48,11.49,2518800.0,9.1422,9.1422,9.1183,9.1263,2518800.0
2013-01-09 14:20:00,11.49,11.49,11.48,11.49,961100.0,9.1263,9.1263,9.1183,9.1263,961100.0
2013-01-09 14:25:00,11.49,11.5,11.48,11.5,1695800.0,9.1263,9.1342,9.1183,9.1342,1695800.0
2013-01-09 14:30:00,11.5,11.52,11.49,11.51,3100700.0,9.1342,9.1501,9.1263,9.1422,3100700.0
2013-01-09 14:35:00,11.52,11.53,11.5,11.5,2851900.0,9.1501,9.158,9.1342,9.1342,2851900.0
2013-01-09 14:40:00,11.5,11.51,11.46,11.46,2416300.0,9.1342,9.1422,9.1024,9.1024,2416300.0
2013-01-09 14:45:00,11.46,11.47,11.44,11.44,2383300.0,9.1024,9.1104,9.0866,9.0866,2383300.0
2013-01-09 14:50:00,11.45,11.46,11.43,11.44,3294300.0,9.0945,9.1024,9.0786,9.0866,3294300.0
2013-01-09 14:55:00,11.43,11.44,11.41,11.42,3097400.0,9.0786,9.0866,9.0627,9.0707,3097400.0
2013-01-09 15:00:00,11.42,11.45,11.4,11.44,3667800.0,9.0707,9.0945,9.0548,9.0866,3667800.0
2013-01-09 15:05:00,11.43,11.44,11.42,11.44,2436400.0,9.0786,9.0866,9.0707,9.0866,2436400.0
2013-01-09 15:10:00,11.44,11.45,11.42,11.45,2724600.0,9.0866,9.0945,9.0707,9.0945,2724600.0
2013-01-09 15:15:00,11.45,11.46,11.43,11.43,3320700.0,9.0945,9.1024,9.0786,9.0786,3320700.0
2013-01-09 15:20:00,11.44,11.44,11.41,11.43,3972100.0,9.0866,9.0866,9.0627,9.0786,3972100.0
2013-01-09 15:25:00,11.43,11.43,11.4,11.41,3235700.0,9.0786,9.0786,9.0548,9.0627,3235700.0
2013-01-09 15:30:00,11.41,11.42,11.37,11.38,5065600.0,9.0627,9.0707,9.031,9.0389,5065600.0
2013-01-09 15:35:00,11.38,11.4,11.37,11.38,3201600.0,9.0389,9.0548,9.031,9.0389,3201600.0
2013-01-09 15:40:00,11.39,11.39,11.33,11.36,8336100.0,9.0468,9.0468,8.9992,9.023,8336100.0
2013-01-09 15:45:00,11.37,11.41,11.36,11.4,6513700.0,9.031,9.0627,9.023,9.0548,6513700.0
2013-01-09 15:50:00,11.39,11.44,11.39,11.42,9765500.0,9.0468,9.0866,9.0468,9.0707,9765500.0
2013-01-09 15:55:00,11.42,11.45,11.4,11.42,9962800.0,9.0707,9.0945,9.0548,9.0707,9962800.0
2013-01-10 09:30:00,11.62,11.66,11.54,11.56,12056700.0,9.2295,9.2613,9.166,9.1819,12056700.0
2013-01-10 09:35:00,11.56,11.63,11.54,11.63,5389800.0,9.1819,9.2375,9.166,9.2375,5389800.0
2013-01-10 09:40:00,11.63,11.63,11.57,11.58,4600200.0,9.2375,9.2375,9.1898,9.1978,4600200.0
2013-01-10 09:45:00,11.58,11.59,11.54,11.57,3830900.0,9.1978,9.2057,9.166,9.1898,3830900.0
2013-01-10 09:50:00,11.57,11.64,11.56,11.63,4649400.0,9.1898,9.2454,9.1819,9.2375,4649400.0
2013-01-10 09:55:00,11.63,11.72,11.62,11.7,7551400.0,9.2375,9.309,9.2295,9.2931,7551400.0
2013-01-10 10:00:00,11.7,11.72,11.68,11.72,5125500.0,9.2931,9.309,9.2772,9.309,5125500.0
2013-01-10 10:05:00,11.72,11.72,11.66,11.66,5006200.0,9.309,9.309,9.2613,9.2613,5006200.0
2013-01-10 10:10:00,11.66,11.7,11.65,11.69,3609000.0,9.2613,9.2931,9.2534,9.2851,3609000.0
2013-01-10 10:15:00,11.69,11.7,11.66,11.7,2875200.0,9.2851,9.2931,9.2613,9.2931,2875200.0
2013-01-10 10:20:00,11.69,11.72,11.67,11.72,3130600.0,9.2851,9.309,9.2692,9.309,3130600.0
2013-01-10 10:25:00,11.72,11.73,11.68,11.69,3010400.0,9.309,9.3169,9.2772,9.2851,3010400.0
2013-01-10 10:30:00,11.68,11.68,11.63,11.64,4839900.0,9.2772,9.2772,9.2375,9.2454,4839900.0
2013-01-10 10:35:00,11.64,11.66,11.61,11.66,2599600.0,9.2454,9.2613,9.2216,9.2613,2599600.0
2013-01-10 10:40:00,11.66,11.66,11.61,11.62,2455000.0,9.2613,9.2613,9.2216,9.2295,2455000.0
2013-01-10 10:45:00,11.62,11.63,11.58,11.6,2989200.0,9.2295,9.2375,9.1978,9.2136,2989200.0
2013-01-10 10:50:00,11.6,11.62,11.58,11.62,2078800.0,9.2136,9.2295,9.1978,9.2295,2078800.0
2013-01-10 10:55:00,11.62,11.62,11.55,11.55,2506800.0,9.2295,9.2295,9.1739,9.1739,2506800.0
2013-01-10 11:00:00,11.55,11.59,11.54,11.59,2325200.0,9.1739,9.2057,9.166,9.2057,2325200.0
2013-01-10 11:05:00,11.59,11.6,11.58,11.6,1085000.0,9.2057,9.2136,9.1978,9.2136,1085000.0
2013-01-10 11:10:00,11.6,11.62,11.58,11.61,1723400.0,9.2136,9.2295,9.1978,9.2216,1723400.0
2013-01-10 11:15:00,11.61,11.62,11.59,11.62,2237100.0,9.2216,9.2295,9.2057,9.2295,2237100.0
2013-01-10 11:20:00,11.62,11.63,11.61,11.62,1193800.0,9.2295,9.2375,9.2216,9.2295,1193800.0
2013-01-10 11:25:00,11.63,11.65,11.62,11.65,1264600.0,9.2375,9.2534,9.2295,9.2534,1264600.0
2013-01-10 11:30:00,11.65,11.65,11.63,11.63,1143800.0,9.2534,9.2534,9.2375,9.2375,1143800.0
2013-01-10 11:35:00,11.63,11.65,11.63,11.64,1564700.0,9.2375,9.2534,9.2375,9.2454,1564700.0
2013-01-10 11:40:00,11.64,11.68,11.62,11.65,2229800.0,9.2454,9.2772,9.2295,9.2534,2229800.0
2013-01-10 11:45:00,11.65,11.68,11.65,11.68,1494200.0,9.2534,9.2772,9.2534,9.2772,1494200.0
2013-01-10 11:50:00,11.68,11.69,11.65,11.65,2037900.0,9.2772,9.2851,9.2534,9.2534,2037900.0
2013-01-10 11:55:00,11.66,11.7,11.65,11.7,1473600.0,9.2613,9.2931,9.2534,9.2931,1473600.0
2013-01-10 12:00:00,11.69,11.7,11.67,11.69,1391300.0,9.2851,9.2931,9.2692,9.2851,1391300.0
2013-01-10 12:05:00,11.69,11.69,11.68,11.69,479400.0,9.2851,9.2851,9.2772,9.2851,479400.0
2013-01-10 12:10:00,11.69,11.7,11.68,11.69,620400.0,9.2851,9.2931,9.2772,9.2851,620400.0
2013-01-10 12:15:00,11.7,11.7,11.69,11.7,801900.0,9.2931,9.2931,9.2851,9.2931,801900.0
2013-01-10 12:20:00,11.7,11.73,11.69,11.7,4115400.0,9.2931,9.3169,9.2851,9.2931,4115400.0
2013-01-10 12:25:00,11.71,11.72,11.7,11.72,1933300.0,9.301,9.309,9.2931,9.309,1933300.0
2013-01-10 12:30:00,11.72,11.72,11.7,11.71,1753000.0,9.309,9.309,9.2931,9.301,1753000.0
2013-01-10 12:35:00,11.7,11.71,11.7,11.71,475400.0,9.2931,9.301,9.2931,9.301,475400.0
2013-01-10 12:40:00,11.71,11.72,11.68,11.68,2006100.0,9.301,9.309,9.2772,9.2772,2006100.0
2013-01-10 12:45:00,11.68,11.7,11.68,11.7,892900.0,9.2772,9.2931,9.2772,9.2931,892900.0
2013-01-10 12:50:00,11.69,11.71,11.69,11.7,1834300.0,9.2851,9.301,9.2851,9.2931,1834300.0
2013-01-10 12:55:00,11.7,11.71,11.68,11.71,1562500.0,9.2931,9.301,9.2772,9.301,1562500.0
2013-01-10 13:00:00,11.71,11.71,11.69,11.7,1131100.0,9.301,9.301,9.2851,9.2931,1131100.0
2013-01-10 13:05:00,11.69,11.7,11.68,11.69,782300.0,9.2851,9.2931,9.2772,9.2851,782300.0
2013-01-10 13:10:00,11.69,11.71,11.69,11.71,827600.0,9.2851,9.301,9.2851,9.301,827600.0
2013-01-10 13:15:00,11.71,11.71,11.7,11.71,440600.0,9.301,9.301,9.2931,9.301,440600.0
2013-01-10 13:20:00,11.7,11.75,11.7,11.74,3338100.0,9.2931,9.3328,9.2931,9.3248,3338100.0
2013-01-10 13:25:00,11.75,11.75,11.73,11.74,1171100.0,9.3328,9.3328,9.3169,9.3248,1171100.0
2013-01-10 13:30:00,11.74,11.74,11.71,11.73,1719700.0,9.3248,9.3248,9.301,9.3169,1719700.0
2013-01-10 13:35:00,11.72,11.73,11.71,11.72,776600.0,9.309,9.3169,9.301,9.309,776600.0
2013-01-10 13:40:00,11.71,11.72,11.71,11.72,1040000.0,9.301,9.309,9.301,9.309,1040000.0
2013-01-10 13:45:00,11.72,11.74,11.71,11.74,1423400.0,9.309,9.3248,9.301,9.3248,1423400.0
2013-01-10 13:50:00,11.73,11.74,11.72,11.74,1049300.0,9.3169,9.3248,9.309,9.3248,1049300.0
2013-01-10 13:55:00,11.74,11.78,11.73,11.78,2270200.0,9.3248,9.3566,9.3169,9.3566,2270200.0
2013-01-10 14:00:00,11.77,11.78,11.76,11.77,2324200.0,9.3487,9.3566,9.3407,9.3487,2324200.0
2013-01-10 14:05:00,11.77,11.77,11.76,11.77,604200.0,9.3487,9.3487,9.3407,9.3487,604200.0
2013-01-10 14:10:00,11.77,11.77,11.74,11.74,1331300.0,9.3487,9.3487,9.3248,9.3248,1331300.0
2013-01-10 14:15:00,11.74,11.75,11.73,11.74,994500.0,9.3248,9.3328,9.3169,9.3248,994500.0
2013-01-10 14:20:00,11.74,11.76,11.73,11.74,1648800.0,9.3248,9.3407,9.3169,9.3248,1648800.0
2013-01-10 14:25:00,11.73,11.74,11.71,11.72,2005400.0,9.3169,9.3248,9.301,9.309,2005400.0
2013-01-10 14:30:00,11.72,11.73,11.71,11.73,1189100.0,9.309,9.3169,9.301,9.3169,1189100.0
2013-01-10 14:35:00,11.72,11.74,11.72,11.74,1131700.0,9.309,9.3248,9.309,9.3248,1131700.0
2013-01-10 14:40:00,11.74,11.75,11.73,11.75,1564900.0,9.3248,9.3328,9.3169,9.3328,1564900.0
2013-01-10 14:45:00,11.74,11.76,11.74,11.76,1489300.0,9.3248,9.3407,9.3248,9.3407,1489300.0
2013-01-10 14:50:00,11.75,11.78,11.75,11.78,1298400.0,9.3328,9.3566,9.3328,9.3566,1298400.0
2013-01-10 14:55:00,11.78,11.79,11.77,11.79,1390600.0,9.3566,9.3646,9.3487,9.3646,1390600.0
2013-01-10 15:00:00,11.79,11.8,11.78,11.78,3086200.0,9.3646,9.3725,9.3566,9.3566,3086200.0
2013-01-10 15:05:00,11.79,11.79,11.77,11.79,2688800.0,9.3646,9.3646,9.3487,9.3646,2688800.0
2013-01-10 15:10:00,11.79,11.8,11.78,11.79,2018000.0,9.3646,9.3725,9.3566,9.3646,2018000.0
2013-01-10 15:15:00,11.79,11.8,11.77,11.79,2235900.0,9.3646,9.3725,9.3487,9.3646,2235900.0
2013-01-10 15:20:00,11.78,11.8,11.78,11.78,2503300.0,9.3566,9.3725,9.3566,9.3566,2503300.0
2013-01-10 15:25:00,11.79,11.79,11.77,11.78,1160800.0,9.3646,9.3646,9.3487,9.3566,1160800.0
2013-01-10 15:30:00,11.78,11.81,11.77,11.77,3531500.0,9.3566,9.3804,9.3487,9.3487,3531500.0
2013-01-10 15:35:00,11.78,11.8,11.77,11.79,2173900.0,9.3566,9.3725,9.3487,9.3646,2173900.0
2013-01-10 15:40:00,11.79,11.8,11.76,11.77,3739000.0,9.3646,9.3725,9.3407,9.3487,3739000.0
2013-01-10 15:45:00,11.77,11.78,11.76,11.76,3582600.0,9.3487,9.3566,9.3407,9.3407,3582600.0
2013-01-10 15:50:00,11.76,11.77,11.75,11.75,2873400.0,9.3407,9.3487,9.3328,9.3328,2873400.0
2013-01-10 15:55:00,11.75,11.78,11.75,11.77,7586400.0,9.3328,9.3566,9.3328,9.3487,7586400.0
2013-01-11 09:30:00,11.7,11.72,11.61,11.64,6332700.0,9.2931,9.309,9.2216,9.2454,6332700.0
2013-01-11 09:35:00,11.64,11.64,11.56,11.57,5675400.0,9.2454,9.2454,9.1819,9.1898,5675400.0
2013-01-11 09:40:00,11.57,11.61,11.57,11.61,4467000.0,9.1898,9.2216,9.1898,9.2216,4467000.0
2013-01-11 09:45:00,11.61,11.63,11.51,11.53,7766600.0,9.2216,9.2375,9.1422,9.158,7766600.0
2013-01-11 09:50:00,11.53,11.57,11.52,11.53,4149700.0,9.158,9.1898,9.1501,9.158,4149700.0
2013-01-11 09:55:00,11.54,11.57,11.51,11.56,3424500.0,9.166,9.1898,9.1422,9.1819,3424500.0
2013-01-11 10:00:00,11.54,11.58,11.54,11.55,3271400.0,9.166,9.1978,9.166,9.1739,3271400.0
2013-01-11 10:05:00,11.56,11.56,11.52,11.55,3584900.0,9.1819,9.1819,9.1501,9.1739,3584900.0
2013-01-11 10:10:00,11.55,11.56,11.53,11.54,1951200.0,9.1739,9.1819,9.158,9.166,1951200.0
2013-01-11 10:15:00,11.55,11.59,11.54,11.56,3588000.0,9.1739,9.2057,9.166,9.1819,3588000.0
2013-01-11 10:20:00,11.55,11.56,11.54,11.55,1226100.0,9.1739,9.1819,9.166,9.1739,1226100.0
2013-01-11 10:25:00,11.56,11.56,11.53,11.54,1984300.0,9.1819,9.1819,9.158,9.166,1984300.0
2013-01-11 10:30:00,11.54,11.55,11.51,11.52,3272700.0,9.166,9.1739,9.1422,9.1501,3272700.0
2013-01-11 10:35:00,11.52,11.54,11.51,11.54,1658400.0,9.1501,9.166,9.1422,9.166,1658400.0
2013-01-11 10:40:00,11.53,11.58,11.52,11.57,2946000.0,9.158,9.1978,9.1501,9.1898,2946000.0
2013-01-11 10:45:00,11.58,11.59,11.56,11.57,2464400.0,9.1978,9.2057,9.1819,9.1898,2464400.0
2013-01-11 10:50:00,11.58,11.58,11.54,11.56,1549700.0,9.1978,9.1978,9.166,9.1819,1549700.0
2013-01-11 10:55:00,11.55,11.56,11.54,11.55,1477600.0,9.1739,9.1819,9.166,9.1739,1477600.0
2013-01-11 11:00:00,11.55,11.61,11.55,11.61,2433100.0,9.1739,9.2216,9.1739,9.2216,2433100.0
2013-01-11 11:05:00,11.61,11.62,11.59,11.6,2413400.0,9.2216,9.2295,9.2057,9.2136,2413400.0
2013-01-11 11:10:00,11.6,11.61,11.59,11.6,1159400.0,9.2136,9.2216,9.2057,9.2136,1159400.0
2013-01-11 11:15:00,11.6,11.6,11.58,11.59,1160400.0,9.2136,9.2136,9.1978,9.2057,1160400.0
2013-01-11 11:20:00,11.59,11.62,11.58,11.62,4179900.0,9.2057,9.2295,9.1978,9.2295,4179900.0
2013-01-11 11:25:00,11.61,11.63,11.6,11.6,2408700.0,9.2216,9.2375,9.2136,9.2136,2408700.0
2013-01-11 11:30:00,11.6,11.61,11.58,11.6,1675100.0,9.2136,9.2216,9.1978,9.2136,1675100.0
2013-01-11 11:35:00,11.6,11.61,11.58,11.59,1955600.0,9.2136,9.2216,9.1978,9.2057,1955600.0
2013-01-11 11:40:00,11.6,11.61,11.59,11.61,959000.0,9.2136,9.2216,9.2057,9.2216,959000.0
2013-01-11 11:45:00,11.61,11.61,11.59,11.6,400800.0,9.2216,9.2216,9.2057,9.2136,400800.0
2013-01-11 11:50:00,11.6,11.63,11.59,11.61,1701100.0,9.2136,9.2375,9.2057,9.2216,1701100.0
2013-01-11 11:55:00,11.61,11.64,11.61,11.62,1448600.0,9.2216,9.2454,9.2216,9.2295,1448600.0
2013-01-11 12:00:00,11.63,11.63,11.61,11.61,596600.0,9.2375,9.2375,9.2216,9.2216,596600.0
2013-01-11 12:05:00,11.61,11.63,11.61,11.63,1088700.0,9.2216,9.2375,9.2216,9.2375,1088700.0
2013-01-11 12:10:00,11.63,11.63,11.61,11.62,1076400.0,9.2375,9.2375,9.2216,9.2295,1076400.0
2013-01-11 12:15:00,11.62,11.62,11.61,11.62,244700.0,9.2295,9.2295,9.2216,9.2295,244700.0
2013-01-11 12:20:00,11.62,11.64,11.61,11.63,1288500.0,9.2295,9.2454,9.2216,9.2375,1288500.0
2013-01-11 12:25:00,11.64,11.64,11.61,11.62,860400.0,9.2454,9.2454,9.2216,9.2295,860400.0
2013-01-11 12:30:00,11.62,11.62,11.59,11.6,1597700.0,9.2295,9.2295,9.2057,9.2136,1597700.0
2013-01-11 12:35:00,11.6,11.61,11.59,11.61,614800.0,9.2136,9.2216,9.2057,9.2216,614800.0
2013-01-11 12:40:00,11.61,11.61,11.58,11.58,839000.0,9.2216,9.2216,9.1978,9.1978,839000.0
2013-01-11 12:45:00,11.59,11.59,11.55,11.58,3004600.0,9.2057,9.2057,9.1739,9.1978,3004600.0
2013-01-11 12:50:00,11.59,11.6,11.56,11.57,1647800.0,9.2057,9.2136,9.1819,9.1898,1647800.0
2013-01-11 12:55:00,11.56,11.58,11.56,11.57,771200.0,9.1819,9.1978,9.1819,9.1898,771200.0
2013-01-11 13:00:00,11.58,11.58,11.56,11.56,741500.0,9.1978,9.1978,9.1819,9.1819,741500.0
2013-01-11 13:05:00,11.56,11.58,11.56,11.57,674300.0,9.1819,9.1978,9.1819,9.1898,674300.0
2013-01-11 13:10:00,11.57,11.58,11.56,11.57,510400.0,9.1898,9.1978,9.1819,9.1898,510400.0
2013-01-11 13:15:00,11.57,11.57,11.55,11.56,740700.0,9.1898,9.1898,9.1739,9.1819,740700.0
2013-01-11 13:20:00,11.55,11.57,11.55,11.57,697600.0,9.1739,9.1898,9.1739,9.1898,697600.0
2013-01-11 13:25:00,11.57,11.57,11.56,11.57,311900.0,9.1898,9.1898,9.1819,9.1898,311900.0
2013-01-11 13:30:00,11.57,11.59,11.56,11.58,823800.0,9.1898,9.2057,9.1819,9.1978,823800.0
2013-01-11 13:35:00,11.59,11.59,11.58,11.59,487400.0,9.2057,9.2057,9.1978,9.2057,487400.0
2013-01-11 13:40:00,11.58,11.59,11.57,11.58,581700.0,9.1978,9.2057,9.1898,9.1978,581700.0
2013-01-11 13:45:00,11.57,11.58,11.55,11.55,1841900.0,9.1898,9.1978,9.1739,9.1739,1841900.0
2013-01-11 13:50:00,11.56,11.56,11.55,11.55,375700.0,9.1819,9.1819,9.1739,9.1739,375700.0
2013-01-11 13:55:00,11.55,11.56,11.55,11.55,333500.0,9.1739,9.1819,9.1739,9.1739,333500.0
2013-01-11 14:00:00,11.55,11.56,11.55,11.55,436800.0,9.1739,9.1819,9.1739,9.1739,436800.0
2013-01-11 14:05:00,11.55,11.58,11.55,11.58,874700.0,9.1739,9.1978,9.1739,9.1978,874700.0
2013-01-11 14:10:00,11.57,11.59,11.57,11.57,790400.0,9.1898,9.2057,9.1898,9.1898,790400.0
2013-01-11 14:15:00,11.58,11.58,11.56,11.57,716000.0,9.1978,9.1978,9.1819,9.1898,716000.0
2013-01-11 14:20:00,11.56,11.57,11.55,11.57,928700.0,9.1819,9.1898,9.1739,9.1898,928700.0
2013-01-11 14:25:00,11.57,11.57,11.56,11.57,354100.0,9.1898,9.1898,9.1819,9.1898,354100.0
2013-01-11 14:30:00,11.57,11.59,11.56,11.59,639300.0,9.1898,9.2057,9.1819,9.2057,639300.0
2013-01-11 14:35:00,11.59,11.59,11.58,11.59,320200.0,9.2057,9.2057,9.1978,9.2057,320200.0
2013-01-11 14:40:00,11.59,11.59,11.57,11.58,681100.0,9.2057,9.2057,9.1898,9.1978,681100.0
2013-01-11 14:45:00,11.57,11.58,11.56,11.56,886500.0,9.1898,9.1978,9.1819,9.1819,886500.0
2013-01-11 14:50:00,11.56,11.58,11.56,11.58,701000.0,9.1819,9.1978,9.1819,9.1978,701000.0
2013-01-11 14:55:00,11.58,11.58,11.57,11.57,644000.0,9.1978,9.1978,9.1898,9.1898,644000.0
2013-01-11 15:00:00,11.58,11.58,11.57,11.57,625000.0,9.1978,9.1978,9.1898,9.1898,625000.0
2013-01-11 15:05:00,11.58,11.58,11.57,11.58,315600.0,9.1978,9.1978,9.1898,9.1978,315600.0
2013-01-11 15:10:00,11.57,11.59,11.57,11.59,1354100.0,9.1898,9.2057,9.1898,9.2057,1354100.0
2013-01-11 15:15:00,11.59,11.6,11.58,11.6,850500.0,9.2057,9.2136,9.1978,9.2136,850500.0
2013-01-11 15:20:00,11.6,11.62,11.59,11.6,1599900.0,9.2136,9.2295,9.2057,9.2136,1599900.0
2013-01-11 15:25:00,11.61,11.62,11.6,11.62,976000.0,9.2216,9.2295,9.2136,9.2295,976000.0
2013-01-11 15:30:00,11.62,11.62,11.59,11.59,1148700.0,9.2295,9.2295,9.2057,9.2057,1148700.0
2013-01-11 15:35:00,11.6,11.62,11.59,11.61,1586900.0,9.2136,9.2295,9.2057,9.2216,1586900.0
2013-01-11 15:40:00,11.61,11.63,11.6,11.62,1898200.0,9.2216,9.2375,9.2136,9.2295,1898200.0
2013-01-11 15:45:00,11.62,11.63,11.62,11.63,1424900.0,9.2295,9.2375,9.2295,9.2375,1424900.0
2013-01-11 15:50:00,11.63,11.64,11.62,11.63,3124400.0,9.2375,9.2454,9.2295,9.2375,3124400.0
2013-01-11 15:55:00,11.63,11.63,11.61,11.63,6335200.0,9.2375,9.2375,9.2216,9.2375,6335200.0
2013-01-14 09:30:00,11.61,11.63,11.56,11.57,2883400.0,9.2216,9.2375,9.1819,9.1898,2883400.0
2013-01-14 09:35:00,11.57,11.58,11.53,11.55,2656700.0,9.1898,9.1978,9.158,9.1739,2656700.0
2013-01-14 09:40:00,11.54,11.57,11.51,11.51,2553500.0,9.166,9.1898,9.1422,9.1422,2553500.0
2013-01-14 09:45:00,11.51,11.52,11.48,11.5,4686000.0,9.1422,9.1501,9.1183,9.1342,4686000.0
2013-01-14 09:50:00,11.49,11.5,11.42,11.43,3899300.0,9.1263,9.1342,9.0707,9.0786,3899300.0
2013-01-14 09:55:00,11.43,11.47,11.42,11.43,3138700.0,9.0786,9.1104,9.0707,9.0786,3138700.0
2013-01-14 10:00:00,11.44,11.44,11.4,11.42,4147100.0,9.0866,9.0866,9.0548,9.0707,4147100.0
2013-01-14 10:05:00,11.43,11.44,11.39,11.39,2864400.0,9.0786,9.0866,9.0468,9.0468,2864400.0
2013-01-14 10:10:00,11.39,11.42,11.38,11.42,2985500.0,9.0468,9.0707,9.0389,9.0707,2985500.0
2013-01-14 10:15:00,11.42,11.44,11.41,11.44,1741200.0,9.0707,9.0866,9.0627,9.0866,1741200.0
2013-01-14 10:20:00,11.44,11.44,11.4,11.41,1583700.0,9.0866,9.0866,9.0548,9.0627,1583700.0
2013-01-14 10:25:00,11.41,11.42,11.39,11.41,2346000.0,9.0627,9.0707,9.0468,9.0627,2346000.0
2013-01-14 10:30:00,11.41,11.41,11.39,11.4,1653700.0,9.0627,9.0627,9.0468,9.0548,1653700.0
2013-01-14 10:35:00,11.4,11.44,11.39,11.44,2174700.0,9.0548,9.0866,9.0468,9.0866,2174700.0
2013-01-14 10:40:00,11.44,11.44,11.42,11.42,925800.0,9.0866,9.0866,9.0707,9.0707,925800.0
2013-01-14 10:45:00,11.43,11.43,11.4,11.43,1461200.0,9.0786,9.0786,9.0548,9.0786,1461200.0
2013-01-14 10:50:00,11.42,11.46,11.42,11.44,1859700.0,9.0707,9.1024,9.0707,9.0866,1859700.0
2013-01-14 10:55:00,11.44,11.46,11.43,11.45,1073200.0,9.0866,9.1024,9.0786,9.0945,1073200.0
2013-01-14 11:00:00,11.46,11.49,11.45,11.47,1817700.0,9.1024,9.1263,9.0945,9.1104,1817700.0
2013-01-14 11:05:00,11.47,11.48,11.46,11.46,818600.0,9.1104,9.1183,9.1024,9.1024,818600.0
2013-01-14 11:10:00,11.46,11.48,11.46,11.46,1611200.0,9.1024,9.1183,9.1024,9.1024,1611200.0
2013-01-14 11:15:00,11.46,11.47,11.46,11.46,256300.0,9.1024,9.1104,9.1024,9.1024,256300.0
2013-01-14 11:20:00,11.47,11.47,11.45,11.46,962100.0,9.1104,9.1104,9.0945,9.1024,962100.0
2013-01-14 11:25:00,11.46,11.46,11.45,11.45,516400.0,9.1024,9.1024,9.0945,9.0945,516400.0
2013-01-14 11:30:00,11.45,11.46,11.43,11.44,806500.0,9.0945,9.1024,9.0786,9.0866,806500.0
2013-01-14 11:35:00,11.45,11.45,11.43,11.43,670500.0,9.0945,9.0945,9.0786,9.0786,670500.0
2013-01-14 11:40:00,11.44,11.44,11.43,11.44,449900.0,9.0866,9.0866,9.0786,9.0866,449900.0
2013-01-14 11:45:00,11.43,11.45,11.41,11.43,2375700.0,9.0786,9.0945,9.0627,9.0786,2375700.0
2013-01-14 11:50:00,11.43,11.45,11.42,11.44,1042300.0,9.0786,9.0945,9.0707,9.0866,1042300.0
2013-01-14 11:55:00,11.44,11.46,11.43,11.45,1379000.0,9.0866,9.1024,9.0786,9.0945,1379000.0
2013-01-14 12:00:00,11.46,11.47,11.45,11.46,1140700.0,9.1024,9.1104,9.0945,9.1024,1140700.0
2013-01-14 12:05:00,11.46,11.46,11.44,11.46,625900.0,9.1024,9.1024,9.0866,9.1024,625900.0
2013-01-14 12:10:00,11.45,11.46,11.43,11.43,539700.0,9.0945,9.1024,9.0786,9.0786,539700.0
2013-01-14 12:15:00,11.44,11.45,11.43,11.44,687800.0,9.0866,9.0945,9.0786,9.0866,687800.0
2013-01-14 12:20:00,11.43,11.45,11.43,11.44,904300.0,9.0786,9.0945,9.0786,9.0866,904300.0
2013-01-14 12:25:00,11.43,11.46,11.43,11.46,919800.0,9.0786,9.1024,9.0786,9.1024,919800.0
2013-01-14 12:30:00,11.45,11.46,11.45,11.46,140800.0,9.0945,9.1024,9.0945,9.1024,140800.0
2013-01-14 12:35:00,11.46,11.47,11.44,11.45,793700.0,9.1024,9.1104,9.0866,9.0945,793700.0
2013-01-14 12:40:00,11.45,11.46,11.44,11.45,501300.0,9.0945,9.1024,9.0866,9.0945,501300.0
2013-01-14 12:45:00,11.45,11.48,11.44,11.46,1247000.0,9.0945,9.1183,9.0866,9.1024,1247000.0
2013-01-14 12:50:00,11.46,11.48,11.45,11.47,1079100.0,9.1024,9.1183,9.0945,9.1104,1079100.0
2013-01-14 12:55:00,11.48,11.48,11.44,11.44,676800.0,9.1183,9.1183,9.0866,9.0866,676800.0
2013-01-14 13:00:00,11.45,11.45,11.43,11.45,637000.0,9.0945,9.0945,9.0786,9.0945,637000.0
2013-01-14 13:05:00,11.45,11.46,11.44,11.45,470100.0,9.0945,9.1024,9.0866,9.0945,470100.0
2013-01-14 13:10:00,11.45,11.46,11.44,11.46,302200.0,9.0945,9.1024,9.0866,9.1024,302200.0
2013-01-14 13:15:00,11.46,11.48,11.45,11.47,549900.0,9.1024,9.1183,9.0945,9.1104,549900.0
2013-01-14 13:20:00,11.46,11.48,11.46,11.48,1199300.0,9.1024,9.1183,9.1024,9.1183,1199300.0
2013-01-14 13:25:00,11.48,11.48,11.45,11.46,494400.0,9.1183,9.1183,9.0945,9.1024,494400.0
2013-01-14 13:30:00,11.46,11.46,11.45,11.45,395200.0,9.1024,9.1024,9.0945,9.0945,395200.0
2013-01-14 13:35:00,11.45,11.46,11.45,11.46,257900.0,9.0945,9.1024,9.0945,9.1024,257900.0
2013-01-14 13:40:00,11.46,11.46,11.45,11.46,570800.0,9.1024,9.1024,9.0945,9.1024,570800.0
2013-01-14 13:45:00,11.46,11.47,11.45,11.45,864700.0,9.1024,9.1104,9.0945,9.0945,864700.0
2013-01-14 13:50:00,11.46,11.46,11.45,11.46,126000.0,9.1024,9.1024,9.0945,9.1024,126000.0
2013-01-14 13:55:00,11.46,11.46,11.45,11.45,201500.0,9.1024,9.1024,9.0945,9.0945,201500.0
2013-01-14 14:00:00,11.45,11.48,11.45,11.48,1000900.0,9.0945,9.1183,9.0945,9.1183,1000900.0
2013-01-14 14:05:00,11.48,11.48,11.46,11.46,377400.0,9.1183,9.1183,9.1024,9.1024,377400.0
2013-01-14 14:10:00,11.46,11.47,11.46,11.46,557800.0,9.1024,9.1104,9.1024,9.1024,557800.0
2013-01-14 14:15:00,11.46,11.47,11.46,11.47,286200.0,9.1024,9.1104,9.1024,9.1104,286200.0
2013-01-14 14:20:00,11.47,11.47,11.46,11.46,451600.0,9.1104,9.1104,9.1024,9.1024,451600.0
2013-01-14 14:25:00,11.47,11.48,11.46,11.48,803800.0,9.1104,9.1183,9.1024,9.1183,803800.0
2013-01-14 14:30:00,11.47,11.49,11.47,11.49,1288900.0,9.1104,9.1263,9.1104,9.1263,1288900.0
2013-01-14 14:35:00,11.49,11.49,11.46,11.48,1470800.0,9.1263,9.1263,9.1024,9.1183,1470800.0
2013-01-14 14:40:00,11.47,11.48,11.47,11.47,227900.0,9.1104,9.1183,9.1104,9.1104,227900.0
2013-01-14 14:45:00,11.47,11.48,11.45,11.48,1053900.0,9.1104,9.1183,9.0945,9.1183,1053900.0
2013-01-14 14:50:00,11.47,11.48,11.47,11.48,190500.0,9.1104,9.1183,9.1104,9.1183,190500.0
2013-01-14 14:55:00,11.48,11.48,11.47,11.48,295700.0,9.1183,9.1183,9.1104,9.1183,295700.0
2013-01-14 15:00:00,11.48,11.5,11.47,11.49,1248700.0,9.1183,9.1342,9.1104,9.1263,1248700.0
2013-01-14 15:05:00,11.49,11.5,11.49,11.5,1002200.0,9.1263,9.1342,9.1263,9.1342,1002200.0
2013-01-14 15:10:00,11.5,11.51,11.49,11.49,1050500.0,9.1342,9.1422,9.1263,9.1263,1050500.0
2013-01-14 15:15:00,11.49,11.5,11.49,11.5,347100.0,9.1263,9.1342,9.1263,9.1342,347100.0
2013-01-14 15:20:00,11.5,11.51,11.49,11.51,1673700.0,9.1342,9.1422,9.1263,9.1422,1673700.0
2013-01-14 15:25:00,11.51,11.51,11.49,11.5,1234100.0,9.1422,9.1422,9.1263,9.1342,1234100.0
2013-01-14 15:30:00,11.49,11.5,11.47,11.47,1551300.0,9.1263,9.1342,9.1104,9.1104,1551300.0
2013-01-14 15:35:00,11.47,11.48,11.46,11.47,1117600.0,9.1104,9.1183,9.1024,9.1104,1117600.0
2013-01-14 15:40:00,11.46,11.49,11.46,11.48,1487100.0,9.1024,9.1263,9.1024,9.1183,1487100.0
2013-01-14 15:45:00,11.49,11.5,11.48,11.5,1795800.0,9.1263,9.1342,9.1183,9.1342,1795800.0
2013-01-14 15:50:00,11.49,11.5,11.48,11.5,2635300.0,9.1263,9.1342,9.1183,9.1342,2635300.0
2013-01-14 15:55:00,11.5,11.5,11.47,11.47,4729800.0,9.1342,9.1342,9.1104,9.1104,4729800.0
2013-01-15 09:30:00,11.38,11.38,11.3,11.3,5279400.0,9.0389,9.0389,8.9754,8.9754,5279400.0
2013-01-15 09:35:00,11.3,11.42,11.3,11.39,3911500.0,8.9754,9.0707,8.9754,9.0468,3911500.0
2013-01-15 09:40:00,11.4,11.45,11.38,11.45,3923100.0,9.0548,9.0945,9.0389,9.0945,3923100.0
2013-01-15 09:45:00,11.45,11.5,11.4,11.49,3493700.0,9.0945,9.1342,9.0548,9.1263,3493700.0
2013-01-15 09:50:00,11.5,11.5,11.46,11.48,2341200.0,9.1342,9.1342,9.1024,9.1183,2341200.0
2013-01-15 09:55:00,11.48,11.53,11.46,11.53,3777900.0,9.1183,9.158,9.1024,9.158,3777900.0
2013-01-15 10:00:00,11.52,11.54,11.51,11.54,1755800.0,9.1501,9.166,9.1422,9.166,1755800.0
2013-01-15 10:05:00,11.54,11.58,11.53,11.58,2459600.0,9.166,9.1978,9.158,9.1978,2459600.0
2013-01-15 10:10:00,11.58,11.58,11.55,11.56,2734300.0,9.1978,9.1978,9.1739,9.1819,2734300.0
2013-01-15 10:15:00,11.57,11.58,11.53,11.53,2222100.0,9.1898,9.1978,9.158,9.158,2222100.0
2013-01-15 10:20:00,11.54,11.57,11.52,11.56,1941400.0,9.166,9.1898,9.1501,9.1819,1941400.0
2013-01-15 10:25:00,11.57,11.57,11.54,11.54,1219000.0,9.1898,9.1898,9.166,9.166,1219000.0
2013-01-15 10:30:00,11.54,11.56,11.54,11.55,938300.0,9.166,9.1819,9.166,9.1739,938300.0
2013-01-15 10:35:00,11.55,11.56,11.54,11.56,601800.0,9.1739,9.1819,9.166,9.1819,601800.0
2013-01-15 10:40:00,11.55,11.58,11.55,11.58,1487500.0,9.1739,9.1978,9.1739,9.1978,1487500.0
2013-01-15 10:45:00,11.58,11.59,11.57,11.59,819200.0,9.1978,9.2057,9.1898,9.2057,819200.0
2013-01-15 10:50:00,11.59,11.6,11.58,11.6,1190700.0,9.2057,9.2136,9.1978,9.2136,1190700.0
2013-01-15 10:55:00,11.6,11.62,11.59,11.61,2117000.0,9.2136,9.2295,9.2057,9.2216,2117000.0
2013-01-15 11:00:00,11.6,11.61,11.59,11.6,1001100.0,9.2136,9.2216,9.2057,9.2136,1001100.0
2013-01-15 11:05:00,11.59,11.6,11.58,11.58,1336800.0,9.2057,9.2136,9.1978,9.1978,1336800.0
2013-01-15 11:10:00,11.58,11.59,11.56,11.57,1123000.0,9.1978,9.2057,9.1819,9.1898,1123000.0
2013-01-15 11:15:00,11.56,11.58,11.55,11.56,1041500.0,9.1819,9.1978,9.1739,9.1819,1041500.0
2013-01-15 11:20:00,11.57,11.6,11.56,11.6,731500.0,9.1898,9.2136,9.1819,9.2136,731500.0
2013-01-15 11:25:00,11.6,11.62,11.59,11.62,1342200.0,9.2136,9.2295,9.2057,9.2295,1342200.0
2013-01-15 11:30:00,11.62,11.62,11.57,11.58,1794600.0,9.2295,9.2295,9.1898,9.1978,1794600.0
2013-01-15 11:35:00,11.58,11.6,11.57,11.58,1145800.0,9.1978,9.2136,9.1898,9.1978,1145800.0
2013-01-15 11:40:00,11.58,11.59,11.57,11.58,652100.0,9.1978,9.2057,9.1898,9.1978,652100.0
2013-01-15 11:45:00,11.57,11.59,11.57,11.59,546900.0,9.1898,9.2057,9.1898,9.2057,546900.0
2013-01-15 11:50:00,11.59,11.59,11.57,11.58,1305100.0,9.2057,9.2057,9.1898,9.1978,1305100.0
2013-01-15 11:55:00,11.58,11.58,11.55,11.56,944300.0,9.1978,9.1978,9.1739,9.1819,944300.0
2013-01-15 12:00:00,11.56,11.57,11.54,11.54,1195600.0,9.1819,9.1898,9.166,9.166,1195600.0
2013-01-15 12:05:00,11.54,11.57,11.54,11.56,802100.0,9.166,9.1898,9.166,9.1819,802100.0
2013-01-15 12:10:00,11.56,11.56,11.55,11.56,417400.0,9.1819,9.1819,9.1739,9.1819,417400.0
2013-01-15 12:15:00,11.56,11.57,11.54,11.56,1761300.0,9.1819,9.1898,9.166,9.1819,1761300.0
2013-01-15 12:20:00,11.56,11.57,11.52,11.53,1448500.0,9.1819,9.1898,9.1501,9.158,1448500.0
2013-01-15 12:25:00,11.52,11.55,11.51,11.54,1687700.0,9.1501,9.1739,9.1422,9.166,1687700.0
2013-01-15 12:30:00,11.54,11.57,11.53,11.57,838500.0,9.166,9.1898,9.158,9.1898,838500.0
2013-01-15 12:35:00,11.56,11.58,11.56,11.57,707600.0,9.1819,9.1978,9.1819,9.1898,707600.0
2013-01-15 12:40:00,11.58,11.59,11.57,11.57,1102400.0,9.1978,9.2057,9.1898,9.1898,1102400.0
2013-01-15 12:45:00,11.58,11.58,11.56,11.58,779800.0,9.1978,9.1978,9.1819,9.1978,779800.0
2013-01-15 12:50:00,11.58,11.58,11.56,11.57,440300.0,9.1978,9.1978,9.1819,9.1898,440300.0
2013-01-15 12:55:00,11.57,11.58,11.55,11.56,1725600.0,9.1898,9.1978,9.1739,9.1819,1725600.0
2013-01-15 13:00:00,11.57,11.57,11.56,11.57,619300.0,9.1898,9.1898,9.1819,9.1898,619300.0
2013-01-15 13:05:00,11.56,11.57,11.54,11.56,932400.0,9.1819,9.1898,9.166,9.1819,932400.0
2013-01-15 13:10:00,11.56,11.57,11.55,11.56,846100.0,9.1819,9.1898,9.1739,9.1819,846100.0
2013-01-15 13:15:00,11.56,11.57,11.54,11.55,958700.0,9.1819,9.1898,9.166,9.1739,958700.0
2013-01-15 13:20:00,11.55,11.55,11.53,11.55,763500.0,9.1739,9.1739,9.158,9.1739,763500.0
2013-01-15 13:25:00,11.54,11.55,11.54,11.55,285100.0,9.166,9.1739,9.166,9.1739,285100.0
2013-01-15 13:30:00,11.54,11.55,11.51,11.52,2066200.0,9.166,9.1739,9.1422,9.1501,2066200.0
2013-01-15 13:35:00,11.52,11.53,11.51,11.51,1494100.0,9.1501,9.158,9.1422,9.1422,1494100.0
2013-01-15 13:40:00,11.51,11.52,11.5,11.51,714000.0,9.1422,9.1501,9.1342,9.1422,714000.0
2013-01-15 13:45:00,11.51,11.52,11.48,11.49,2362900.0,9.1422,9.1501,9.1183,9.1263,2362900.0
2013-01-15 13:50:00,11.49,11.5,11.45,11.46,1664800.0,9.1263,9.1342,9.0945,9.1024,1664800.0
2013-01-15 13:55:00,11.46,11.48,11.43,11.46,2734500.0,9.1024,9.1183,9.0786,9.1024,2734500.0
2013-01-15 14:00:00,11.46,11.48,11.44,11.47,1766500.0,9.1024,9.1183,9.0866,9.1104,1766500.0
2013-01-15 14:05:00,11.46,11.47,11.46,11.47,1407500.0,9.1024,9.1104,9.1024,9.1104,1407500.0
2013-01-15 14:10:00,11.47,11.48,11.43,11.46,1740100.0,9.1104,9.1183,9.0786,9.1024,1740100.0
2013-01-15 14:15:00,11.45,11.48,11.44,11.48,495900.0,9.0945,9.1183,9.0866,9.1183,495900.0
2013-01-15 14:20:00,11.47,11.48,11.46,11.46,995500.0,9.1104,9.1183,9.1024,9.1024,995500.0
2013-01-15 14:25:00,11.47,11.48,11.46,11.48,1003300.0,9.1104,9.1183,9.1024,9.1183,1003300.0
2013-01-15 14:30:00,11.48,11.49,11.47,11.48,984700.0,9.1183,9.1263,9.1104,9.1183,984700.0
2013-01-15 14:35:00,11.48,11.49,11.47,11.47,526100.0,9.1183,9.1263,9.1104,9.1104,526100.0
2013-01-15 14:40:00,11.48,11.5,11.47,11.5,968800.0,9.1183,9.1342,9.1104,9.1342,968800.0
2013-01-15 14:45:00,11.5,11.52,11.48,11.51,1541000.0,9.1342,9.1501,9.1183,9.1422,1541000.0
2013-01-15 14:50:00,11.51,11.52,11.5,11.52,1027800.0,9.1422,9.1501,9.1342,9.1501,1027800.0
2013-01-15 14:55:00,11.52,11.52,11.49,11.51,936100.0,9.1501,9.1501,9.1263,9.1422,936100.0
2013-01-15 15:00:00,11.51,11.55,11.51,11.54,2046500.0,9.1422,9.1739,9.1422,9.166,2046500.0
2013-01-15 15:05:00,11.54,11.56,11.53,11.56,934000.0,9.166,9.1819,9.158,9.1819,934000.0
2013-01-15 15:10:00,11.56,11.57,11.53,11.54,1450200.0,9.1819,9.1898,9.158,9.166,1450200.0
2013-01-15 15:15:00,11.54,11.56,11.53,11.55,1484500.0,9.166,9.1819,9.158,9.1739,1484500.0
2013-01-15 15:20:00,11.55,11.57,11.54,11.56,1347100.0,9.1739,9.1898,9.166,9.1819,1347100.0
2013-01-15 15:25:00,11.56,11.56,11.52,11.54,1510300.0,9.1819,9.1819,9.1501,9.166,1510300.0
2013-01-15 15:30:00,11.54,11.55,11.53,11.55,715900.0,9.166,9.1739,9.158,9.1739,715900.0
2013-01-15 15:35:00,11.54,11.58,11.54,11.56,2061500.0,9.166,9.1978,9.166,9.1819,2061500.0
2013-01-15 15:40:00,11.57,11.58,11.56,11.58,1024900.0,9.1898,9.1978,9.1819,9.1978,1024900.0
2013-01-15 15:45:00,11.58,11.58,11.56,11.58,2171100.0,9.1978,9.1978,9.1819,9.1978,2171100.0
2013-01-15 15:50:00,11.57,11.58,11.54,11.55,2648200.0,9.1898,9.1978,9.166,9.1739,2648200.0
2013-01-15 15:55:00,11.55,11.57,11.54,11.55,3681900.0,9.1739,9.1898,9.166,9.1739,3681900.0
2013-01-16 09:30:00,11.58,11.59,11.5,11.52,3668300.0,9.1978,9.2057,9.1342,9.1501,3668300.0
2013-01-16 09:35:00,11.52,11.57,11.51,11.56,2298900.0,9.1501,9.1898,9.1422,9.1819,2298900.0
2013-01-16 09:40:00,11.56,11.6,11.54,11.55,3054500.0,9.1819,9.2136,9.166,9.1739,3054500.0
2013-01-16 09:45:00,11.56,11.58,11.53,11.54,1482000.0,9.1819,9.1978,9.158,9.166,1482000.0
2013-01-16 09:50:00,11.55,11.57,11.51,11.52,1392500.0,9.1739,9.1898,9.1422,9.1501,1392500.0
2013-01-16 09:55:00,11.52,11.52,11.47,11.48,3263100.0,9.1501,9.1501,9.1104,9.1183,3263100.0
2013-01-16 10:00:00,11.49,11.51,11.48,11.5,2714600.0,9.1263,9.1422,9.1183,9.1342,2714600.0
2013-01-16 10:05:00,11.5,11.52,11.48,11.52,1827100.0,9.1342,9.1501,9.1183,9.1501,1827100.0
2013-01-16 10:10:00,11.52,11.54,11.51,11.52,1746800.0,9.1501,9.166,9.1422,9.1501,1746800.0
2013-01-16 10:15:00,11.52,11.55,11.51,11.54,1841800.0,9.1501,9.1739,9.1422,9.166,1841800.0
2013-01-16 10:20:00,11.53,11.58,11.53,11.57,2088000.0,9.158,9.1978,9.158,9.1898,2088000.0
2013-01-16 10:25:00,11.57,11.59,11.56,11.56,1869900.0,9.1898,9.2057,9.1819,9.1819,1869900.0
2013-01-16 10:30:00,11.57,11.58,11.56,11.57,3014100.0,9.1898,9.1978,9.1819,9.1898,3014100.0
2013-01-16 10:35:00,11.57,11.58,11.56,11.56,1464000.0,9.1898,9.1978,9.1819,9.1819,1464000.0
2013-01-16 10:40:00,11.57,11.57,11.53,11.56,2200100.0,9.1898,9.1898,9.158,9.1819,2200100.0
2013-01-16 10:45:00,11.56,11.57,11.55,11.57,827900.0,9.1819,9.1898,9.1739,9.1898,827900.0
2013-01-16 10:50:00,11.57,11.58,11.56,11.58,491200.0,9.1898,9.1978,9.1819,9.1978,491200.0
2013-01-16 10:55:00,11.58,11.58,11.55,11.55,1276700.0,9.1978,9.1978,9.1739,9.1739,1276700.0
2013-01-16 11:00:00,11.56,11.58,11.55,11.58,712600.0,9.1819,9.1978,9.1739,9.1978,712600.0
2013-01-16 11:05:00,11.57,11.6,11.57,11.59,1492700.0,9.1898,9.2136,9.1898,9.2057,1492700.0
2013-01-16 11:10:00,11.59,11.61,11.58,11.61,2062800.0,9.2057,9.2216,9.1978,9.2216,2062800.0
2013-01-16 11:15:00,11.61,11.64,11.6,11.63,2028900.0,9.2216,9.2454,9.2136,9.2375,2028900.0
2013-01-16 11:20:00,11.63,11.67,11.62,11.67,2593200.0,9.2375,9.2692,9.2295,9.2692,2593200.0
2013-01-16 11:25:00,11.67,11.68,11.65,11.67,2582400.0,9.2692,9.2772,9.2534,9.2692,2582400.0
2013-01-16 11:30:00,11.66,11.69,11.66,11.69,1746800.0,9.2613,9.2851,9.2613,9.2851,1746800.0
2013-01-16 11:35:00,11.69,11.69,11.66,11.68,1805600.0,9.2851,9.2851,9.2613,9.2772,1805600.0
2013-01-16 11:40:00,11.68,11.69,11.66,11.69,1678000.0,9.2772,9.2851,9.2613,9.2851,1678000.0
2013-01-16 11:45:00,11.69,11.7,11.67,11.68,1661000.0,9.2851,9.2931,9.2692,9.2772,1661000.0
2013-01-16 11:50:00,11.68,11.7,11.66,11.66,2422700.0,9.2772,9.2931,9.2613,9.2613,2422700.0
2013-01-16 11:55:00,11.67,11.68,11.66,11.68,1859100.0,9.2692,9.2772,9.2613,9.2772,1859100.0
2013-01-16 12:00:00,11.68,11.7,11.67,11.69,1378600.0,9.2772,9.2931,9.2692,9.2851,1378600.0
2013-01-16 12:05:00,11.7,11.7,11.67,11.68,893800.0,9.2931,9.2931,9.2692,9.2772,893800.0
2013-01-16 12:10:00,11.68,11.69,11.67,11.69,1206700.0,9.2772,9.2851,9.2692,9.2851,1206700.0
2013-01-16 12:15:00,11.69,11.7,11.68,11.7,1109100.0,9.2851,9.2931,9.2772,9.2931,1109100.0
2013-01-16 12:20:00,11.7,11.7,11.67,11.68,1521300.0,9.2931,9.2931,9.2692,9.2772,1521300.0
2013-01-16 12:25:00,11.68,11.69,11.67,11.68,1010300.0,9.2772,9.2851,9.2692,9.2772,1010300.0
2013-01-16 12:30:00,11.69,11.7,11.67,11.7,1275800.0,9.2851,9.2931,9.2692,9.2931,1275800.0
2013-01-16 12:35:00,11.7,11.71,11.69,11.7,1930700.0,9.2931,9.301,9.2851,9.2931,1930700.0
2013-01-16 12:40:00,11.69,11.7,11.66,11.68,2146500.0,9.2851,9.2931,9.2613,9.2772,2146500.0
2013-01-16 12:45:00,11.68,11.69,11.67,11.69,687500.0,9.2772,9.2851,9.2692,9.2851,687500.0
2013-01-16 12:50:00,11.69,11.7,11.68,11.69,835800.0,9.2851,9.2931,9.2772,9.2851,835800.0
2013-01-16 12:55:00,11.69,11.69,11.66,11.68,949600.0,9.2851,9.2851,9.2613,9.2772,949600.0
2013-01-16 13:00:00,11.68,11.68,11.66,11.67,892500.0,9.2772,9.2772,9.2613,9.2692,892500.0
2013-01-16 13:05:00,11.67,11.68,11.66,11.67,1083300.0,9.2692,9.2772,9.2613,9.2692,1083300.0
2013-01-16 13:10:00,11.68,11.7,11.67,11.69,1088700.0,9.2772,9.2931,9.2692,9.2851,1088700.0
2013-01-16 13:15:00,11.69,11.7,11.68,11.69,465000.0,9.2851,9.2931,9.2772,9.2851,465000.0
2013-01-16 13:20:00,11.7,11.7,11.68,11.68,957400.0,9.2931,9.2931,9.2772,9.2772,957400.0
2013-01-16 13:25:00,11.68,11.69,11.68,11.69,308900.0,9.2772,9.2851,9.2772,9.2851,308900.0
2013-01-16 13:30:00,11.69,11.69,11.68,11.69,1196100.0,9.2851,9.2851,9.2772,9.2851,1196100.0
2013-01-16 13:35:00,11.69,11.7,11.68,11.7,549400.0,9.2851,9.2931,9.2772,9.2931,549400.0
2013-01-16 13:40:00,11.7,11.71,11.69,11.69,1534700.0,9.2931,9.301,9.2851,9.2851,1534700.0
2013-01-16 13:45:00,11.7,11.7,11.68,11.69,1175400.0,9.2931,9.2931,9.2772,9.2851,1175400.0
2013-01-16 13:50:00,11.69,11.7,11.69,11.7,434400.0,9.2851,9.2931,9.2851,9.2931,434400.0
2013-01-16 13:55:00,11.7,11.71,11.69,11.7,1647200.0,9.2931,9.301,9.2851,9.2931,1647200.0
2013-01-16 14:00:00,11.7,11.71,11.69,11.7,838400.0,9.2931,9.301,9.2851,9.2931,838400.0
2013-01-16 14:05:00,11.7,11.7,11.68,11.68,1469000.0,9.2931,9.2931,9.2772,9.2772,1469000.0
2013-01-16 14:10:00,11.68,11.7,11.67,11.7,1084700.0,9.2772,9.2931,9.2692,9.2931,1084700.0
2013-01-16 14:15:00,11.7,11.7,11.69,11.7,705100.0,9.2931,9.2931,9.2851,9.2931,705100.0
2013-01-16 14:20:00,11.69,11.7,11.69,11.7,493500.0,9.2851,9.2931,9.2851,9.2931,493500.0
2013-01-16 14:25:00,11.7,11.7,11.69,11.7,339900.0,9.2931,9.2931,9.2851,9.2931,339900.0
2013-01-16 14:30:00,11.69,11.71,11.69,11.71,1831300.0,9.2851,9.301,9.2851,9.301,1831300.0
2013-01-16 14:35:00,11.7,11.71,11.69,11.7,1374200.0,9.2931,9.301,9.2851,9.2931,1374200.0
2013-01-16 14:40:00,11.71,11.71,11.69,11.71,1256900.0,9.301,9.301,9.2851,9.301,1256900.0
2013-01-16 14:45:00,11.71,11.72,11.7,11.71,1700000.0,9.301,9.309,9.2931,9.301,1700000.0
2013-01-16 14:50:00,11.71,11.73,11.7,11.71,1510100.0,9.301,9.3169,9.2931,9.301,1510100.0
2013-01-16 14:55:00,11.72,11.72,11.71,11.72,503900.0,9.309,9.309,9.301,9.309,503900.0
2013-01-16 15:00:00,11.72,11.75,11.71,11.74,7247600.0,9.309,9.3328,9.301,9.3248,7247600.0
2013-01-16 15:05:00,11.74,11.77,11.72,11.76,4935400.0,9.3248,9.3487,9.309,9.3407,4935400.0
2013-01-16 15:10:00,11.75,11.78,11.75,11.76,3107500.0,9.3328,9.3566,9.3328,9.3407,3107500.0
2013-01-16 15:15:00,11.77,11.77,11.76,11.77,942500.0,9.3487,9.3487,9.3407,9.3487,942500.0
2013-01-16 15:20:00,11.77,11.77,11.74,11.75,2576700.0,9.3487,9.3487,9.3248,9.3328,2576700.0
2013-01-16 15:25:00,11.75,11.76,11.74,11.75,4411700.0,9.3328,9.3407,9.3248,9.3328,4411700.0
2013-01-16 15:30:00,11.74,11.75,11.73,11.74,2088100.0,9.3248,9.3328,9.3169,9.3248,2088100.0
2013-01-16 15:35:00,11.74,11.76,11.73,11.76,3089000.0,9.3248,9.3407,9.3169,9.3407,3089000.0
2013-01-16 15:40:00,11.76,11.76,11.73,11.74,2598200.0,9.3407,9.3407,9.3169,9.3248,2598200.0
2013-01-16 15:45:00,11.75,11.77,11.73,11.73,4137800.0,9.3328,9.3487,9.3169,9.3169,4137800.0
2013-01-16 15:50:00,11.74,11.76,11.73,11.75,4358000.0,9.3248,9.3407,9.3169,9.3328,4358000.0
2013-01-16 15:55:00,11.74,11.79,11.74,11.78,11015500.0,9.3248,9.3646,9.3248,9.3566,11015500.0
2013-01-17 09:30:00,11.7,11.7,11.55,11.6,11948500.0,9.2931,9.2931,9.1739,9.2136,11948500.0
2013-01-17 09:35:00,11.6,11.62,11.45,11.48,10802900.0,9.2136,9.2295,9.0945,9.1183,10802900.0
2013-01-17 09:40:00,11.48,11.49,11.32,11.33,12578600.0,9.1183,9.1263,8.9912,8.9992,12578600.0
2013-01-17 09:45:00,11.33,11.38,11.31,11.37,9911400.0,8.9992,9.0389,8.9833,9.031,9911400.0
2013-01-17 09:50:00,11.37,11.46,11.36,11.42,7058400.0,9.031,9.1024,9.023,9.0707,7058400.0
2013-01-17 09:55:00,11.41,11.42,11.32,11.35,9051500.0,9.0627,9.0707,8.9912,9.0151,9051500.0
2013-01-17 10:00:00,11.34,11.36,11.31,11.32,6409100.0,9.0071,9.023,8.9833,8.9912,6409100.0
2013-01-17 10:05:00,11.31,11.42,11.31,11.41,7735100.0,8.9833,9.0707,8.9833,9.0627,7735100.0
2013-01-17 10:10:00,11.41,11.42,11.34,11.36,6140200.0,9.0627,9.0707,9.0071,9.023,6140200.0
2013-01-17 10:15:00,11.36,11.41,11.36,11.4,4549600.0,9.023,9.0627,9.023,9.0548,4549600.0
2013-01-17 10:20:00,11.4,11.42,11.36,11.37,4245000.0,9.0548,9.0707,9.023,9.031,4245000.0
2013-01-17 10:25:00,11.37,11.44,11.36,11.44,4131400.0,9.031,9.0866,9.023,9.0866,4131400.0
2013-01-17 10:30:00,11.43,11.44,11.38,11.4,3276700.0,9.0786,9.0866,9.0389,9.0548,3276700.0
2013-01-17 10:35:00,11.4,11.43,11.39,11.39,2095800.0,9.0548,9.0786,9.0468,9.0468,2095800.0
2013-01-17 10:40:00,11.4,11.42,11.38,11.42,4626700.0,9.0548,9.0707,9.0389,9.0707,4626700.0
2013-01-17 10:45:00,11.42,11.45,11.4,11.43,3550600.0,9.0707,9.0945,9.0548,9.0786,3550600.0
2013-01-17 10:50:00,11.43,11.45,11.42,11.43,2536000.0,9.0786,9.0945,9.0707,9.0786,2536000.0
2013-01-17 10:55:00,11.43,11.44,11.4,11.4,2858100.0,9.0786,9.0866,9.0548,9.0548,2858100.0
2013-01-17 11:00:00,11.4,11.41,11.39,11.4,1784000.0,9.0548,9.0627,9.0468,9.0548,1784000.0
2013-01-17 11:05:00,11.39,11.4,11.39,11.4,1341800.0,9.0468,9.0548,9.0468,9.0548,1341800.0
2013-01-17 11:10:00,11.4,11.42,11.39,11.4,2104600.0,9.0548,9.0707,9.0468,9.0548,2104600.0
2013-01-17 11:15:00,11.41,11.41,11.39,11.4,1237600.0,9.0627,9.0627,9.0468,9.0548,1237600.0
2013-01-17 11:20:00,11.39,11.41,11.39,11.39,1622700.0,9.0468,9.0627,9.0468,9.0468,1622700.0
2013-01-17 11:25:00,11.39,11.4,11.38,11.4,2143400.0,9.0468,9.0548,9.0389,9.0548,2143400.0
2013-01-17 11:30:00,11.4,11.4,11.38,11.38,2036500.0,9.0548,9.0548,9.0389,9.0389,2036500.0
2013-01-17 11:35:00,11.38,11.39,11.36,11.37,4377100.0,9.0389,9.0468,9.023,9.031,4377100.0
2013-01-17 11:40:00,11.36,11.37,11.35,11.37,2736600.0,9.023,9.031,9.0151,9.031,2736600.0
2013-01-17 11:45:00,11.36,11.38,11.36,11.37,1868500.0,9.023,9.0389,9.023,9.031,1868500.0
2013-01-17 11:50:00,11.36,11.37,11.35,11.37,1754200.0,9.023,9.031,9.0151,9.031,1754200.0
2013-01-17 11:55:00,11.36,11.37,11.34,11.34,3591500.0,9.023,9.031,9.0071,9.0071,3591500.0
2013-01-17 12:00:00,11.34,11.36,11.33,11.36,2478000.0,9.0071,9.023,8.9992,9.023,2478000.0
2013-01-17 12:05:00,11.36,11.36,11.33,11.35,1797700.0,9.023,9.023,8.9992,9.0151,1797700.0
2013-01-17 12:10:00,11.35,11.36,11.33,11.33,1576200.0,9.0151,9.023,8.9992,8.9992,1576200.0
2013-01-17 12:15:00,11.33,11.34,11.32,11.33,2574400.0,8.9992,9.0071,8.9912,8.9992,2574400.0
2013-01-17 12:20:00,11.33,11.35,11.32,11.34,1603100.0,8.9992,9.0151,8.9912,9.0071,1603100.0
2013-01-17 12:25:00,11.35,11.36,11.34,11.36,1461900.0,9.0151,9.023,9.0071,9.023,1461900.0
2013-01-17 12:30:00,11.36,11.36,11.34,11.34,1094400.0,9.023,9.023,9.0071,9.0071,1094400.0
2013-01-17 12:35:00,11.34,11.36,11.34,11.36,1911300.0,9.0071,9.023,9.0071,9.023,1911300.0
2013-01-17 12:40:00,11.36,11.37,11.35,11.37,1024000.0,9.023,9.031,9.0151,9.031,1024000.0
2013-01-17 12:45:00,11.37,11.37,11.33,11.33,2521000.0,9.031,9.031,8.9992,8.9992,2521000.0
2013-01-17 12:50:00,11.34,11.34,11.32,11.33,2254000.0,9.0071,9.0071,8.9912,8.9992,2254000.0
2013-01-17 12:55:00,11.33,11.33,11.32,11.32,1711300.0,8.9992,8.9992,8.9912,8.9912,1711300.0
2013-01-17 13:00:00,11.33,11.33,11.31,11.32,2904400.0,8.9992,8.9992,8.9833,8.9912,2904400.0
2013-01-17 13:05:00,11.33,11.33,11.28,11.31,5936100.0,8.9992,8.9992,8.9595,8.9833,5936100.0
2013-01-17 13:10:00,11.3,11.31,11.26,11.28,6074000.0,8.9754,8.9833,8.9436,8.9595,6074000.0
2013-01-17 13:15:00,11.27,11.28,11.21,11.21,8203800.0,8.9515,8.9595,8.9039,8.9039,8203800.0
2013-01-17 13:20:00,11.21,11.24,11.2,11.21,6801000.0,8.9039,8.9277,8.8959,8.9039,6801000.0
2013-01-17 13:25:00,11.21,11.22,11.17,11.18,8689300.0,8.9039,8.9118,8.8721,8.88,8689300.0
2013-01-17 13:30:00,11.19,11.23,11.17,11.23,4375400.0,8.888,8.9198,8.8721,8.9198,4375400.0
2013-01-17 13:35:00,11.23,11.27,11.21,11.25,3629100.0,8.9198,8.9515,8.9039,8.9356,3629100.0
2013-01-17 13:40:00,11.25,11.26,11.23,11.24,2042700.0,8.9356,8.9436,8.9198,8.9277,2042700.0
2013-01-17 13:45:00,11.24,11.24,11.22,11.22,2282600.0,8.9277,8.9277,8.9118,8.9118,2282600.0
2013-01-17 13:50:00,11.22,11.29,11.21,11.29,3124000.0,8.9118,8.9674,8.9039,8.9674,3124000.0
2013-01-17 13:55:00,11.28,11.29,11.27,11.29,2662900.0,8.9595,8.9674,8.9515,8.9674,2662900.0
2013-01-17 14:00:00,11.29,11.29,11.26,11.29,2334500.0,8.9674,8.9674,8.9436,8.9674,2334500.0
2013-01-17 14:05:00,11.28,11.31,11.28,11.3,2531900.0,8.9595,8.9833,8.9595,8.9754,2531900.0
2013-01-17 14:10:00,11.29,11.3,11.27,11.28,2278400.0,8.9674,8.9754,8.9515,8.9595,2278400.0
2013-01-17 14:15:00,11.29,11.29,11.27,11.28,1686100.0,8.9674,8.9674,8.9515,8.9595,1686100.0
2013-01-17 14:20:00,11.28,11.29,11.27,11.28,1047100.0,8.9595,8.9674,8.9515,8.9595,1047100.0
2013-01-17 14:25:00,11.28,11.28,11.25,11.25,2406100.0,8.9595,8.9595,8.9356,8.9356,2406100.0
2013-01-17 14:30:00,11.26,11.27,11.23,11.27,2651200.0,8.9436,8.9515,8.9198,8.9515,2651200.0
2013-01-17 14:35:00,11.27,11.29,11.26,11.28,1530500.0,8.9515,8.9674,8.9436,8.9595,1530500.0
2013-01-17 14:40:00,11.29,11.33,11.28,11.3,3545500.0,8.9674,8.9992,8.9595,8.9754,3545500.0
2013-01-17 14:45:00,11.3,11.3,11.28,11.3,3069300.0,8.9754,8.9754,8.9595,8.9754,3069300.0
2013-01-17 14:50:00,11.29,11.3,11.29,11.29,890300.0,8.9674,8.9754,8.9674,8.9674,890300.0
2013-01-17 14:55:00,11.29,11.3,11.29,11.29,1279900.0,8.9674,8.9754,8.9674,8.9674,1279900.0
2013-01-17 15:00:00,11.29,11.3,11.27,11.28,2119200.0,8.9674,8.9754,8.9515,8.9595,2119200.0
2013-01-17 15:05:00,11.28,11.29,11.27,11.28,1199300.0,8.9595,8.9674,8.9515,8.9595,1199300.0
2013-01-17 15:10:00,11.28,11.38,11.28,11.37,4979600.0,8.9595,9.0389,8.9595,9.031,4979600.0
2013-01-17 15:15:00,11.36,11.37,11.33,11.34,3056200.0,9.023,9.031,8.9992,9.0071,3056200.0
2013-01-17 15:20:00,11.33,11.34,11.3,11.3,2279300.0,8.9992,9.0071,8.9754,8.9754,2279300.0
2013-01-17 15:25:00,11.3,11.32,11.3,11.3,2273700.0,8.9754,8.9912,8.9754,8.9754,2273700.0
2013-01-17 15:30:00,11.31,11.31,11.29,11.29,2138400.0,8.9833,8.9833,8.9674,8.9674,2138400.0
2013-01-17 15:35:00,11.29,11.3,11.27,11.27,3240300.0,8.9674,8.9754,8.9515,8.9515,3240300.0
2013-01-17 15:40:00,11.27,11.29,11.25,11.29,4568800.0,8.9515,8.9674,8.9356,8.9674,4568800.0
2013-01-17 15:45:00,11.29,11.29,11.26,11.28,3212300.0,8.9674,8.9674,8.9436,8.9595,3212300.0
2013-01-17 15:50:00,11.28,11.28,11.26,11.27,4250500.0,8.9595,8.9595,8.9436,8.9515,4250500.0
2013-01-17 15:55:00,11.27,11.33,11.26,11.3,12222900.0,8.9515,8.9992,8.9436,8.9754,12222900.0
2013-01-18 09:30:00,11.26,11.33,11.24,11.24,13530200.0,8.9436,8.9992,8.9277,8.9277,13530200.0
2013-01-18 09:35:00,11.25,11.27,11.12,11.13,7605400.0,8.9356,8.9515,8.8324,8.8403,7605400.0
2013-01-18 09:40:00,11.14,11.22,11.13,11.16,5047800.0,8.8483,8.9118,8.8403,8.8642,5047800.0
2013-01-18 09:45:00,11.16,11.22,11.16,11.21,3941600.0,8.8642,8.9118,8.8642,8.9039,3941600.0
2013-01-18 09:50:00,11.22,11.22,11.17,11.17,5164000.0,8.9118,8.9118,8.8721,8.8721,5164000.0
2013-01-18 09:55:00,11.17,11.19,11.14,11.15,6223400.0,8.8721,8.888,8.8483,8.8562,6223400.0
2013-01-18 10:00:00,11.14,11.17,11.1,11.12,7101600.0,8.8483,8.8721,8.8165,8.8324,7101600.0
2013-01-18 10:05:00,11.12,11.15,11.1,11.15,2854600.0,8.8324,8.8562,8.8165,8.8562,2854600.0
2013-01-18 10:10:00,11.15,11.17,11.13,11.15,2752300.0,8.8562,8.8721,8.8403,8.8562,2752300.0
2013-01-18 10:15:00,11.15,11.19,11.14,11.17,3928400.0,8.8562,8.888,8.8483,8.8721,3928400.0
2013-01-18 10:20:00,11.18,11.18,11.15,11.15,1793900.0,8.88,8.88,8.8562,8.8562,1793900.0
2013-01-18 10:25:00,11.15,11.16,11.08,11.08,3451100.0,8.8562,8.8642,8.8006,8.8006,3451100.0
2013-01-18 10:30:00,11.08,11.12,11.08,11.09,2650700.0,8.8006,8.8324,8.8006,8.8086,2650700.0
2013-01-18 10:35:00,11.08,11.11,11.08,11.09,2578500.0,8.8006,8.8244,8.8006,8.8086,2578500.0
2013-01-18 10:40:00,11.1,11.1,11.03,11.04,5533100.0,8.8165,8.8165,8.7609,8.7688,5533100.0
2013-01-18 10:45:00,11.04,11.05,11.02,11.03,4357900.0,8.7688,8.7768,8.753,8.7609,4357900.0
2013-01-18 10:50:00,11.03,11.07,11.02,11.04,4333800.0,8.7609,8.7927,8.753,8.7688,4333800.0
2013-01-18 10:55:00,11.04,11.08,11.04,11.08,2143900.0,8.7688,8.8006,8.7688,8.8006,2143900.0
2013-01-18 11:00:00,11.08,11.08,11.06,11.06,2269300.0,8.8006,8.8006,8.7847,8.7847,2269300.0
2013-01-18 11:05:00,11.07,11.09,11.06,11.09,2028900.0,8.7927,8.8086,8.7847,8.8086,2028900.0
2013-01-18 11:10:00,11.09,11.09,11.07,11.08,1721200.0,8.8086,8.8086,8.7927,8.8006,1721200.0
2013-01-18 11:15:00,11.08,11.12,11.07,11.12,3123500.0,8.8006,8.8324,8.7927,8.8324,3123500.0
2013-01-18 11:20:00,11.11,11.13,11.11,11.13,1304300.0,8.8244,8.8403,8.8244,8.8403,1304300.0
2013-01-18 11:25:00,11.13,11.13,11.1,11.1,1858500.0,8.8403,8.8403,8.8165,8.8165,1858500.0
2013-01-18 11:30:00,11.1,11.11,11.08,11.09,2052900.0,8.8165,8.8244,8.8006,8.8086,2052900.0
2013-01-18 11:35:00,11.09,11.1,11.07,11.1,1409000.0,8.8086,8.8165,8.7927,8.8165,1409000.0
2013-01-18 11:40:00,11.09,11.1,11.08,11.09,733400.0,8.8086,8.8165,8.8006,8.8086,733400.0
2013-01-18 11:45:00,11.09,11.09,11.05,11.07,1556200.0,8.8086,8.8086,8.7768,8.7927,1556200.0
2013-01-18 11:50:00,11.07,11.08,11.05,11.08,1354400.0,8.7927,8.8006,8.7768,8.8006,1354400.0
2013-01-18 11:55:00,11.08,11.08,11.06,11.08,969300.0,8.8006,8.8006,8.7847,8.8006,969300.0
2013-01-18 12:00:00,11.08,11.08,11.07,11.08,363700.0,8.8006,8.8006,8.7927,8.8006,363700.0
2013-01-18 12:05:00,11.08,11.09,11.07,11.09,727600.0,8.8006,8.8086,8.7927,8.8086,727600.0
2013-01-18 12:10:00,11.09,11.12,11.08,11.11,1131000.0,8.8086,8.8324,8.8006,8.8244,1131000.0
2013-01-18 12:15:00,11.11,11.12,11.1,11.11,883500.0,8.8244,8.8324,8.8165,8.8244,883500.0
2013-01-18 12:20:00,11.12,11.12,11.11,11.12,427100.0,8.8324,8.8324,8.8244,8.8324,427100.0
2013-01-18 12:25:00,11.12,11.15,11.11,11.15,1617100.0,8.8324,8.8562,8.8244,8.8562,1617100.0
2013-01-18 12:30:00,11.15,11.15,11.13,11.15,1419700.0,8.8562,8.8562,8.8403,8.8562,1419700.0
2013-01-18 12:35:00,11.15,11.16,11.14,11.15,986800.0,8.8562,8.8642,8.8483,8.8562,986800.0
2013-01-18 12:40:00,11.14,11.15,11.12,11.13,1370100.0,8.8483,8.8562,8.8324,8.8403,1370100.0
2013-01-18 12:45:00,11.13,11.14,11.11,11.11,868000.0,8.8403,8.8483,8.8244,8.8244,868000.0
2013-01-18 12:50:00,11.12,11.15,11.11,11.14,1026300.0,8.8324,8.8562,8.8244,8.8483,1026300.0
2013-01-18 12:55:00,11.13,11.14,11.13,11.13,275300.0,8.8403,8.8483,8.8403,8.8403,275300.0
2013-01-18 13:00:00,11.13,11.14,11.13,11.13,1292500.0,8.8403,8.8483,8.8403,8.8403,1292500.0
2013-01-18 13:05:00,11.14,11.14,11.13,11.14,515700.0,8.8483,8.8483,8.8403,8.8483,515700.0
2013-01-18 13:10:00,11.13,11.14,11.13,11.13,500400.0,8.8403,8.8483,8.8403,8.8403,500400.0
2013-01-18 13:15:00,11.14,11.14,11.12,11.13,1133700.0,8.8483,8.8483,8.8324,8.8403,1133700.0
2013-01-18 13:20:00,11.12,11.13,11.11,11.12,736800.0,8.8324,8.8403,8.8244,8.8324,736800.0
2013-01-18 13:25:00,11.12,11.14,11.11,11.14,1075000.0,8.8324,8.8483,8.8244,8.8483,1075000.0
2013-01-18 13:30:00,11.14,11.14,11.11,11.12,1861600.0,8.8483,8.8483,8.8244,8.8324,1861600.0
2013-01-18 13:35:00,11.11,11.12,11.11,11.12,434600.0,8.8244,8.8324,8.8244,8.8324,434600.0
2013-01-18 13:40:00,11.11,11.12,11.1,11.12,2153300.0,8.8244,8.8324,8.8165,8.8324,2153300.0
2013-01-18 13:45:00,11.11,11.12,11.11,11.12,409800.0,8.8244,8.8324,8.8244,8.8324,409800.0
2013-01-18 13:50:00,11.12,11.12,11.11,11.12,441500.0,8.8324,8.8324,8.8244,8.8324,441500.0
2013-01-18 13:55:00,11.12,11.12,11.11,11.11,482500.0,8.8324,8.8324,8.8244,8.8244,482500.0
2013-01-18 14:00:00,11.12,11.12,11.11,11.12,479600.0,8.8324,8.8324,8.8244,8.8324,479600.0
2013-01-18 14:05:00,11.11,11.12,11.11,11.12,472300.0,8.8244,8.8324,8.8244,8.8324,472300.0
2013-01-18 14:10:00,11.12,11.12,11.11,11.11,314900.0,8.8324,8.8324,8.8244,8.8244,314900.0
2013-01-18 14:15:00,11.12,11.12,11.11,11.12,495400.0,8.8324,8.8324,8.8244,8.8324,495400.0
2013-01-18 14:20:00,11.12,11.12,11.11,11.12,656700.0,8.8324,8.8324,8.8244,8.8324,656700.0
2013-01-18 14:25:00,11.12,11.13,11.11,11.13,1415900.0,8.8324,8.8403,8.8244,8.8403,1415900.0
2013-01-18 14:30:00,11.13,11.13,11.11,11.12,951600.0,8.8403,8.8403,8.8244,8.8324,951600.0
2013-01-18 14:35:00,11.12,11.13,11.11,11.13,1508900.0,8.8324,8.8403,8.8244,8.8403,1508900.0
2013-01-18 14:40:00,11.13,11.15,11.12,11.13,1441100.0,8.8403,8.8562,8.8324,8.8403,1441100.0
2013-01-18 14:45:00,11.13,11.14,11.12,11.13,1220600.0,8.8403,8.8483,8.8324,8.8403,1220600.0
2013-01-18 14:50:00,11.13,11.15,11.12,11.15,757700.0,8.8403,8.8562,8.8324,8.8562,757700.0
2013-01-18 14:55:00,11.14,11.15,11.13,11.14,648100.0,8.8483,8.8562,8.8403,8.8483,648100.0
2013-01-18 15:00:00,11.14,11.15,11.12,11.13,1343800.0,8.8483,8.8562,8.8324,8.8403,1343800.0
2013-01-18 15:05:00,11.12,11.13,11.11,11.12,779500.0,8.8324,8.8403,8.8244,8.8324,779500.0
2013-01-18 15:10:00,11.12,11.13,11.11,11.12,1194200.0,8.8324,8.8403,8.8244,8.8324,1194200.0
2013-01-18 15:15:00,11.12,11.13,11.11,11.13,1174100.0,8.8324,8.8403,8.8244,8.8403,1174100.0
2013-01-18 15:20:00,11.13,11.13,11.12,11.13,762900.0,8.8403,8.8403,8.8324,8.8403,762900.0
2013-01-18 15:25:00,11.12,11.13,11.12,11.13,985300.0,8.8324,8.8403,8.8324,8.8403,985300.0
2013-01-18 15:30:00,11.13,11.13,11.11,11.13,2307100.0,8.8403,8.8403,8.8244,8.8403,2307100.0
2013-01-18 15:35:00,11.13,11.14,11.12,11.14,2512000.0,8.8403,8.8483,8.8324,8.8483,2512000.0
2013-01-18 15:40:00,11.13,11.14,11.13,11.14,1323000.0,8.8403,8.8483,8.8403,8.8483,1323000.0
2013-01-18 15:45:00,11.14,11.16,11.13,11.16,4046400.0,8.8483,8.8642,8.8403,8.8642,4046400.0
2013-01-18 15:50:00,11.15,11.17,11.15,11.16,3682300.0,8.8562,8.8721,8.8562,8.8642,3682300.0
2013-01-18 15:55:00,11.15,11.16,11.13,11.13,6669500.0,8.8562,8.8642,8.8403,8.8403,6669500.0
2013-01-22 09:30:00,11.12,11.14,11.11,11.11,4412800.0,8.8324,8.8483,8.8244,8.8244,4412800.0
2013-01-22 09:35:00,11.11,11.15,11.09,11.13,3907000.0,8.8244,8.8562,8.8086,8.8403,3907000.0
2013-01-22 09:40:00,11.13,11.13,11.09,11.09,2032800.0,8.8403,8.8403,8.8086,8.8086,2032800.0
2013-01-22 09:45:00,11.1,11.13,11.09,11.13,2050600.0,8.8165,8.8403,8.8086,8.8403,2050600.0
2013-01-22 09:50:00,11.13,11.2,11.12,11.17,4055600.0,8.8403,8.8959,8.8324,8.8721,4055600.0
2013-01-22 09:55:00,11.18,11.2,11.17,11.18,2189900.0,8.88,8.8959,8.8721,8.88,2189900.0
2013-01-22 10:00:00,11.18,11.18,11.14,11.16,2476200.0,8.88,8.88,8.8483,8.8642,2476200.0
2013-01-22 10:05:00,11.16,11.22,11.15,11.22,2650200.0,8.8642,8.9118,8.8562,8.9118,2650200.0
2013-01-22 10:10:00,11.21,11.23,11.2,11.21,2350100.0,8.9039,8.9198,8.8959,8.9039,2350100.0
2013-01-22 10:15:00,11.21,11.25,11.2,11.24,3271700.0,8.9039,8.9356,8.8959,8.9277,3271700.0
2013-01-22 10:20:00,11.24,11.3,11.22,11.29,5643400.0,8.9277,8.9754,8.9118,8.9674,5643400.0
2013-01-22 10:25:00,11.29,11.3,11.26,11.26,3197100.0,8.9674,8.9754,8.9436,8.9436,3197100.0
2013-01-22 10:30:00,11.27,11.29,11.26,11.26,3361300.0,8.9515,8.9674,8.9436,8.9436,3361300.0
2013-01-22 10:35:00,11.27,11.29,11.25,11.28,2225900.0,8.9515,8.9674,8.9356,8.9595,2225900.0
2013-01-22 10:40:00,11.28,11.3,11.26,11.29,2366600.0,8.9595,8.9754,8.9436,8.9674,2366600.0
2013-01-22 10:45:00,11.29,11.29,11.28,11.29,1003700.0,8.9674,8.9674,8.9595,8.9674,1003700.0
2013-01-22 10:50:00,11.29,11.3,11.28,11.3,3044400.0,8.9674,8.9754,8.9595,8.9754,3044400.0
2013-01-22 10:55:00,11.3,11.31,11.29,11.3,1735600.0,8.9754,8.9833,8.9674,8.9754,1735600.0
2013-01-22 11:00:00,11.31,11.31,11.29,11.29,2345700.0,8.9833,8.9833,8.9674,8.9674,2345700.0
2013-01-22 11:05:00,11.29,11.3,11.29,11.3,838400.0,8.9674,8.9754,8.9674,8.9754,838400.0
2013-01-22 11:10:00,11.3,11.3,11.28,11.28,1570500.0,8.9754,8.9754,8.9595,8.9595,1570500.0
2013-01-22 11:15:00,11.29,11.3,11.28,11.3,1303600.0,8.9674,8.9754,8.9595,8.9754,1303600.0
2013-01-22 11:20:00,11.3,11.31,11.29,11.3,1155400.0,8.9754,8.9833,8.9674,8.9754,1155400.0
2013-01-22 11:25:00,11.3,11.31,11.3,11.31,571200.0,8.9754,8.9833,8.9754,8.9833,571200.0
2013-01-22 11:30:00,11.31,11.33,11.3,11.31,3356800.0,8.9833,8.9992,8.9754,8.9833,3356800.0
2013-01-22 11:35:00,11.31,11.32,11.29,11.29,1648400.0,8.9833,8.9912,8.9674,8.9674,1648400.0
2013-01-22 11:40:00,11.29,11.31,11.29,11.31,1147200.0,8.9674,8.9833,8.9674,8.9833,1147200.0
2013-01-22 11:45:00,11.31,11.31,11.3,11.31,417000.0,8.9833,8.9833,8.9754,8.9833,417000.0
2013-01-22 11:50:00,11.31,11.31,11.3,11.3,475000.0,8.9833,8.9833,8.9754,8.9754,475000.0
2013-01-22 11:55:00,11.3,11.31,11.3,11.3,782800.0,8.9754,8.9833,8.9754,8.9754,782800.0
2013-01-22 12:00:00,11.31,11.31,11.3,11.3,886200.0,8.9833,8.9833,8.9754,8.9754,886200.0
2013-01-22 12:05:00,11.3,11.31,11.3,11.31,1274200.0,8.9754,8.9833,8.9754,8.9833,1274200.0
2013-01-22 12:10:00,11.3,11.31,11.29,11.31,1815000.0,8.9754,8.9833,8.9674,8.9833,1815000.0
2013-01-22 12:15:00,11.31,11.32,11.29,11.3,2733800.0,8.9833,8.9912,8.9674,8.9754,2733800.0
2013-01-22 12:20:00,11.3,11.3,11.27,11.28,1824800.0,8.9754,8.9754,8.9515,8.9595,1824800.0
2013-01-22 12:25:00,11.27,11.28,11.27,11.28,558800.0,8.9515,8.9595,8.9515,8.9595,558800.0
2013-01-22 12:30:00,11.28,11.31,11.27,11.31,1138200.0,8.9595,8.9833,8.9515,8.9833,1138200.0
2013-01-22 12:35:00,11.31,11.31,11.3,11.3,495800.0,8.9833,8.9833,8.9754,8.9754,495800.0
2013-01-22 12:40:00,11.3,11.31,11.3,11.31,367200.0,8.9754,8.9833,8.9754,8.9833,367200.0
2013-01-22 12:45:00,11.31,11.31,11.29,11.29,1033100.0,8.9833,8.9833,8.9674,8.9674,1033100.0
2013-01-22 12:50:00,11.29,11.3,11.29,11.29,346400.0,8.9674,8.9754,8.9674,8.9674,346400.0
2013-01-22 12:55:00,11.29,11.3,11.29,11.3,258800.0,8.9674,8.9754,8.9674,8.9754,258800.0
2013-01-22 13:00:00,11.3,11.31,11.29,11.31,805200.0,8.9754,8.9833,8.9674,8.9833,805200.0
2013-01-22 13:05:00,11.31,11.31,11.3,11.31,367100.0,8.9833,8.9833,8.9754,8.9833,367100.0
2013-01-22 13:10:00,11.31,11.33,11.3,11.33,2216900.0,8.9833,8.9992,8.9754,8.9992,2216900.0
2013-01-22 13:15:00,11.33,11.34,11.32,11.34,1355800.0,8.9992,9.0071,8.9912,9.0071,1355800.0
2013-01-22 13:20:00,11.34,11.35,11.33,11.35,960100.0,9.0071,9.0151,8.9992,9.0151,960100.0
2013-01-22 13:25:00,11.34,11.36,11.34,11.36,1261700.0,9.0071,9.023,9.0071,9.023,1261700.0
2013-01-22 13:30:00,11.36,11.36,11.33,11.34,1276500.0,9.023,9.023,8.9992,9.0071,1276500.0
2013-01-22 13:35:00,11.34,11.35,11.33,11.35,859200.0,9.0071,9.0151,8.9992,9.0151,859200.0
2013-01-22 13:40:00,11.35,11.36,11.34,11.36,1259500.0,9.0151,9.023,9.0071,9.023,1259500.0
2013-01-22 13:45:00,11.35,11.36,11.34,11.35,909200.0,9.0151,9.023,9.0071,9.0151,909200.0
2013-01-22 13:50:00,11.35,11.35,11.33,11.33,915400.0,9.0151,9.0151,8.9992,8.9992,915400.0
2013-01-22 13:55:00,11.33,11.34,11.31,11.32,1377800.0,8.9992,9.0071,8.9833,8.9912,1377800.0
2013-01-22 14:00:00,11.32,11.33,11.3,11.32,1160800.0,8.9912,8.9992,8.9754,8.9912,1160800.0
2013-01-22 14:05:00,11.32,11.32,11.31,11.32,945400.0,8.9912,8.9912,8.9833,8.9912,945400.0
2013-01-22 14:10:00,11.32,11.33,11.31,11.32,922100.0,8.9912,8.9992,8.9833,8.9912,922100.0
2013-01-22 14:15:00,11.33,11.33,11.3,11.32,919600.0,8.9992,8.9992,8.9754,8.9912,919600.0
2013-01-22 14:20:00,11.32,11.32,11.31,11.32,342700.0,8.9912,8.9912,8.9833,8.9912,342700.0
2013-01-22 14:25:00,11.32,11.32,11.31,11.32,608200.0,8.9912,8.9912,8.9833,8.9912,608200.0
2013-01-22 14:30:00,11.32,11.33,11.31,11.32,1430300.0,8.9912,8.9992,8.9833,8.9912,1430300.0
2013-01-22 14:35:00,11.33,11.33,11.31,11.31,1362000.0,8.9992,8.9992,8.9833,8.9833,1362000.0
2013-01-22 14:40:00,11.32,11.32,11.31,11.32,376100.0,8.9912,8.9912,8.9833,8.9912,376100.0
2013-01-22 14:45:00,11.32,11.33,11.31,11.33,725300.0,8.9912,8.9992,8.9833,8.9992,725300.0
2013-01-22 14:50:00,11.33,11.33,11.31,11.32,1250900.0,8.9992,8.9992,8.9833,8.9912,1250900.0
2013-01-22 14:55:00,11.32,11.34,11.31,11.34,1516000.0,8.9912,9.0071,8.9833,9.0071,1516000.0
2013-01-22 15:00:00,11.34,11.35,11.33,11.35,915000.0,9.0071,9.0151,8.9992,9.0151,915000.0
2013-01-22 15:05:00,11.35,11.35,11.32,11.32,1614600.0,9.0151,9.0151,8.9912,8.9912,1614600.0
2013-01-22 15:10:00,11.33,11.33,11.31,11.33,899200.0,8.9992,8.9992,8.9833,8.9992,899200.0
2013-01-22 15:15:00,11.33,11.33,11.31,11.31,795700.0,8.9992,8.9992,8.9833,8.9833,795700.0
2013-01-22 15:20:00,11.32,11.33,11.31,11.33,1012300.0,8.9912,8.9992,8.9833,8.9992,1012300.0
2013-01-22 15:25:00,11.33,11.34,11.32,11.34,1074400.0,8.9992,9.0071,8.9912,9.0071,1074400.0
2013-01-22 15:30:00,11.34,11.35,11.33,11.34,1229300.0,9.0071,9.0151,8.9992,9.0071,1229300.0
2013-01-22 15:35:00,11.33,11.35,11.33,11.34,1499700.0,8.9992,9.0151,8.9992,9.0071,1499700.0
2013-01-22 15:40:00,11.35,11.35,11.32,11.32,1583200.0,9.0151,9.0151,8.9912,8.9912,1583200.0
2013-01-22 15:45:00,11.33,11.34,11.32,11.32,2439400.0,8.9992,9.0071,8.9912,8.9912,2439400.0
2013-01-22 15:50:00,11.32,11.35,11.32,11.35,2926100.0,8.9912,9.0151,8.9912,9.0151,2926100.0
2013-01-22 15:55:00,11.35,11.36,11.34,11.35,4976900.0,9.0151,9.023,9.0071,9.0151,4976900.0
2013-01-23 09:30:00,11.38,11.43,11.37,11.38,5272500.0,9.0389,9.0786,9.031,9.0389,5272500.0
2013-01-23 09:35:00,11.37,11.39,11.35,11.37,2472200.0,9.031,9.0468,9.0151,9.031,2472200.0
2013-01-23 09:40:00,11.36,11.38,11.33,11.34,2598000.0,9.023,9.0389,8.9992,9.0071,2598000.0
2013-01-23 09:45:00,11.35,11.35,11.28,11.29,2792000.0,9.0151,9.0151,8.9595,8.9674,2792000.0
2013-01-23 09:50:00,11.29,11.32,11.28,11.3,1557000.0,8.9674,8.9912,8.9595,8.9754,1557000.0
2013-01-23 09:55:00,11.31,11.31,11.3,11.3,1188200.0,8.9833,8.9833,8.9754,8.9754,1188200.0
2013-01-23 10:00:00,11.31,11.32,11.29,11.31,2328700.0,8.9833,8.9912,8.9674,8.9833,2328700.0
2013-01-23 10:05:00,11.32,11.32,11.28,11.29,1315600.0,8.9912,8.9912,8.9595,8.9674,1315600.0
2013-01-23 10:10:00,11.29,11.31,11.28,11.3,1637800.0,8.9674,8.9833,8.9595,8.9754,1637800.0
2013-01-23 10:15:00,11.3,11.3,11.28,11.29,1443100.0,8.9754,8.9754,8.9595,8.9674,1443100.0
2013-01-23 10:20:00,11.29,11.3,11.26,11.26,1905000.0,8.9674,8.9754,8.9436,8.9436,1905000.0
2013-01-23 10:25:00,11.27,11.28,11.24,11.24,2007600.0,8.9515,8.9595,8.9277,8.9277,2007600.0
2013-01-23 10:30:00,11.25,11.26,11.23,11.24,2574800.0,8.9356,8.9436,8.9198,8.9277,2574800.0
2013-01-23 10:35:00,11.24,11.27,11.24,11.25,1807500.0,8.9277,8.9515,8.9277,8.9356,1807500.0
2013-01-23 10:40:00,11.26,11.27,11.25,11.27,874500.0,8.9436,8.9515,8.9356,8.9515,874500.0
2013-01-23 10:45:00,11.26,11.27,11.26,11.26,560700.0,8.9436,8.9515,8.9436,8.9436,560700.0
2013-01-23 10:50:00,11.27,11.28,11.26,11.27,1350900.0,8.9515,8.9595,8.9436,8.9515,1350900.0
2013-01-23 10:55:00,11.28,11.29,11.27,11.29,1019700.0,8.9595,8.9674,8.9515,8.9674,1019700.0
2013-01-23 11:00:00,11.28,11.31,11.28,11.31,1796600.0,8.9595,8.9833,8.9595,8.9833,1796600.0
2013-01-23 11:05:00,11.31,11.34,11.3,11.33,7298700.0,8.9833,9.0071,8.9754,8.9992,7298700.0
2013-01-23 11:10:00,11.34,11.34,11.32,11.33,1945500.0,9.0071,9.0071,8.9912,8.9992,1945500.0
2013-01-23 11:15:00,11.32,11.34,11.32,11.33,646900.0,8.9912,9.0071,8.9912,8.9992,646900.0
2013-01-23 11:20:00,11.34,11.36,11.33,11.33,1693400.0,9.0071,9.023,8.9992,8.9992,1693400.0
2013-01-23 11:25:00,11.33,11.34,11.33,11.33,500600.0,8.9992,9.0071,8.9992,8.9992,500600.0
2013-01-23 11:30:00,11.33,11.34,11.33,11.34,686200.0,8.9992,9.0071,8.9992,9.0071,686200.0
2013-01-23 11:35:00,11.34,11.34,11.33,11.33,407800.0,9.0071,9.0071,8.9992,8.9992,407800.0
2013-01-23 11:40:00,11.34,11.34,11.33,11.34,280700.0,9.0071,9.0071,8.9992,9.0071,280700.0
2013-01-23 11:45:00,11.33,11.35,11.32,11.33,1251800.0,8.9992,9.0151,8.9912,8.9992,1251800.0
2013-01-23 11:50:00,11.33,11.35,11.33,11.35,580100.0,8.9992,9.0151,8.9992,9.0151,580100.0
2013-01-23 11:55:00,11.35,11.39,11.34,11.37,2128000.0,9.0151,9.0468,9.0071,9.031,2128000.0
2013-01-23 12:00:00,11.38,11.41,11.37,11.41,3252100.0,9.0389,9.0627,9.031,9.0627,3252100.0
2013-01-23 12:05:00,11.4,11.41,11.39,11.4,1492000.0,9.0548,9.0627,9.0468,9.0548,1492000.0
2013-01-23 12:10:00,11.39,11.41,11.39,11.4,1218300.0,9.0468,9.0627,9.0468,9.0548,1218300.0
2013-01-23 12:15:00,11.39,11.4,11.39,11.4,481800.0,9.0468,9.0548,9.0468,9.0548,481800.0
2013-01-23 12:20:00,11.4,11.4,11.39,11.4,367000.0,9.0548,9.0548,9.0468,9.0548,367000.0
2013-01-23 12:25:00,11.4,11.4,11.39,11.39,437900.0,9.0548,9.0548,9.0468,9.0468,437900.0
2013-01-23 12:30:00,11.39,11.42,11.39,11.41,1082100.0,9.0468,9.0707,9.0468,9.0627,1082100.0
2013-01-23 12:35:00,11.42,11.42,11.4,11.42,1001200.0,9.0707,9.0707,9.0548,9.0707,1001200.0
2013-01-23 12:40:00,11.42,11.44,11.41,11.44,1689600.0,9.0707,9.0866,9.0627,9.0866,1689600.0
2013-01-23 12:45:00,11.44,11.44,11.43,11.43,857600.0,9.0866,9.0866,9.0786,9.0786,857600.0
2013-01-23 12:50:00,11.43,11.43,11.42,11.43,262000.0,9.0786,9.0786,9.0707,9.0786,262000.0
2013-01-23 12:55:00,11.42,11.44,11.42,11.43,1124600.0,9.0707,9.0866,9.0707,9.0786,1124600.0
2013-01-23 13:00:00,11.44,11.44,11.42,11.43,999900.0,9.0866,9.0866,9.0707,9.0786,999900.0
2013-01-23 13:05:00,11.43,11.43,11.42,11.43,438600.0,9.0786,9.0786,9.0707,9.0786,438600.0
2013-01-23 13:10:00,11.42,11.43,11.42,11.43,620300.0,9.0707,9.0786,9.0707,9.0786,620300.0
2013-01-23 13:15:00,11.42,11.43,11.42,11.42,379900.0,9.0707,9.0786,9.0707,9.0707,379900.0
2013-01-23 13:20:00,11.43,11.43,11.42,11.43,1030300.0,9.0786,9.0786,9.0707,9.0786,1030300.0
2013-01-23 13:25:00,11.43,11.43,11.37,11.38,2732500.0,9.0786,9.0786,9.031,9.0389,2732500.0
2013-01-23 13:30:00,11.38,11.39,11.37,11.38,1397200.0,9.0389,9.0468,9.031,9.0389,1397200.0
2013-01-23 13:35:00,11.38,11.41,11.37,11.38,2023200.0,9.0389,9.0627,9.031,9.0389,2023200.0
2013-01-23 13:40:00,11.38,11.41,11.37,11.4,2075300.0,9.0389,9.0627,9.031,9.0548,2075300.0
2013-01-23 13:45:00,11.41,11.41,11.38,11.38,1167000.0,9.0627,9.0627,9.0389,9.0389,1167000.0
2013-01-23 13:50:00,11.38,11.39,11.37,11.38,831000.0,9.0389,9.0468,9.031,9.0389,831000.0
2013-01-23 13:55:00,11.38,11.39,11.37,11.38,1183500.0,9.0389,9.0468,9.031,9.0389,1183500.0
2013-01-23 14:00:00,11.38,11.4,11.38,11.4,373100.0,9.0389,9.0548,9.0389,9.0548,373100.0
2013-01-23 14:05:00,11.39,11.4,11.37,11.37,1160600.0,9.0468,9.0548,9.031,9.031,1160600.0
2013-01-23 14:10:00,11.37,11.39,11.37,11.38,1092900.0,9.031,9.0468,9.031,9.0389,1092900.0
2013-01-23 14:15:00,11.37,11.38,11.37,11.38,700500.0,9.031,9.0389,9.031,9.0389,700500.0
2013-01-23 14:20:00,11.38,11.39,11.37,11.38,380100.0,9.0389,9.0468,9.031,9.0389,380100.0
2013-01-23 14:25:00,11.38,11.39,11.38,11.38,177400.0,9.0389,9.0468,9.0389,9.0389,177400.0
2013-01-23 14:30:00,11.39,11.39,11.38,11.38,953100.0,9.0468,9.0468,9.0389,9.0389,953100.0
2013-01-23 14:35:00,11.38,11.39,11.37,11.39,687300.0,9.0389,9.0468,9.031,9.0468,687300.0
2013-01-23 14:40:00,11.39,11.39,11.38,11.38,511400.0,9.0468,9.0468,9.0389,9.0389,511400.0
2013-01-23 14:45:00,11.38,11.39,11.38,11.38,1104800.0,9.0389,9.0468,9.0389,9.0389,1104800.0
2013-01-23 14:50:00,11.39,11.4,11.38,11.4,1839200.0,9.0468,9.0548,9.0389,9.0548,1839200.0
2013-01-23 14:55:00,11.4,11.41,11.39,11.41,959000.0,9.0548,9.0627,9.0468,9.0627,959000.0
2013-01-23 15:00:00,11.41,11.41,11.38,11.39,1666800.0,9.0627,9.0627,9.0389,9.0468,1666800.0
2013-01-23 15:05:00,11.39,11.4,11.38,11.39,930300.0,9.0468,9.0548,9.0389,9.0468,930300.0
2013-01-23 15:10:00,11.39,11.4,11.38,11.38,1190000.0,9.0468,9.0548,9.0389,9.0389,1190000.0
2013-01-23 15:15:00,11.38,11.4,11.37,11.39,1993200.0,9.0389,9.0548,9.031,9.0468,1993200.0
2013-01-23 15:20:00,11.4,11.4,11.37,11.38,1532500.0,9.0548,9.0548,9.031,9.0389,1532500.0
2013-01-23 15:25:00,11.38,11.39,11.38,11.38,486100.0,9.0389,9.0468,9.0389,9.0389,486100.0
2013-01-23 15:30:00,11.38,11.39,11.37,11.38,988700.0,9.0389,9.0468,9.031,9.0389,988700.0
2013-01-23 15:35:00,11.38,11.39,11.37,11.38,1637300.0,9.0389,9.0468,9.031,9.0389,1637300.0
2013-01-23 15:40:00,11.38,11.4,11.37,11.4,1536900.0,9.0389,9.0548,9.031,9.0548,1536900.0
2013-01-23 15:45:00,11.4,11.4,11.39,11.4,860600.0,9.0548,9.0548,9.0468,9.0548,860600.0
2013-01-23 15:50:00,11.4,11.41,11.39,11.41,2901000.0,9.0548,9.0627,9.0468,9.0627,2901000.0
2013-01-23 15:55:00,11.41,11.42,11.4,11.41,4990200.0,9.0627,9.0707,9.0548,9.0627,4990200.0
2013-01-24 09:30:00,11.45,11.54,11.42,11.53,5598700.0,9.0945,9.166,9.0707,9.158,5598700.0
2013-01-24 09:35:00,11.53,11.57,11.51,11.55,5099100.0,9.158,9.1898,9.1422,9.1739,5099100.0
2013-01-24 09:40:00,11.56,11.56,11.53,11.55,2843300.0,9.1819,9.1819,9.158,9.1739,2843300.0
2013-01-24 09:45:00,11.54,11.56,11.52,11.54,2280900.0,9.166,9.1819,9.1501,9.166,2280900.0
2013-01-24 09:50:00,11.55,11.58,11.54,11.57,3379500.0,9.1739,9.1978,9.166,9.1898,3379500.0
2013-01-24 09:55:00,11.57,11.58,11.55,11.55,2200800.0,9.1898,9.1978,9.1739,9.1739,2200800.0
2013-01-24 10:00:00,11.56,11.63,11.55,11.63,4883400.0,9.1819,9.2375,9.1739,9.2375,4883400.0
2013-01-24 10:05:00,11.63,11.67,11.62,11.65,6019400.0,9.2375,9.2692,9.2295,9.2534,6019400.0
2013-01-24 10:10:00,11.65,11.66,11.59,11.61,2946500.0,9.2534,9.2613,9.2057,9.2216,2946500.0
2013-01-24 10:15:00,11.62,11.62,11.58,11.62,2966500.0,9.2295,9.2295,9.1978,9.2295,2966500.0
2013-01-24 10:20:00,11.61,11.63,11.6,11.6,1906100.0,9.2216,9.2375,9.2136,9.2136,1906100.0
2013-01-24 10:25:00,11.61,11.61,11.57,11.59,1705400.0,9.2216,9.2216,9.1898,9.2057,1705400.0
2013-01-24 10:30:00,11.59,11.6,11.57,11.6,2696400.0,9.2057,9.2136,9.1898,9.2136,2696400.0
2013-01-24 10:35:00,11.6,11.64,11.59,11.63,1539300.0,9.2136,9.2454,9.2057,9.2375,1539300.0
2013-01-24 10:40:00,11.64,11.64,11.63,11.63,608900.0,9.2454,9.2454,9.2375,9.2375,608900.0
2013-01-24 10:45:00,11.63,11.64,11.61,11.63,997500.0,9.2375,9.2454,9.2216,9.2375,997500.0
2013-01-24 10:50:00,11.63,11.64,11.61,11.62,1041100.0,9.2375,9.2454,9.2216,9.2295,1041100.0
2013-01-24 10:55:00,11.62,11.62,11.61,11.61,596500.0,9.2295,9.2295,9.2216,9.2216,596500.0
2013-01-24 11:00:00,11.61,11.63,11.61,11.61,1076500.0,9.2216,9.2375,9.2216,9.2216,1076500.0
2013-01-24 11:05:00,11.61,11.62,11.6,11.61,1338200.0,9.2216,9.2295,9.2136,9.2216,1338200.0
2013-01-24 11:10:00,11.61,11.62,11.59,11.61,1413600.0,9.2216,9.2295,9.2057,9.2216,1413600.0
2013-01-24 11:15:00,11.61,11.61,11.59,11.6,686700.0,9.2216,9.2216,9.2057,9.2136,686700.0
2013-01-24 11:20:00,11.6,11.63,11.6,11.63,1386600.0,9.2136,9.2375,9.2136,9.2375,1386600.0
2013-01-24 11:25:00,11.63,11.64,11.62,11.63,2240900.0,9.2375,9.2454,9.2295,9.2375,2240900.0
2013-01-24 11:30:00,11.63,11.64,11.61,11.63,1398100.0,9.2375,9.2454,9.2216,9.2375,1398100.0
2013-01-24 11:35:00,11.63,11.63,11.61,11.62,944800.0,9.2375,9.2375,9.2216,9.2295,944800.0
2013-01-24 11:40:00,11.62,11.63,11.61,11.62,1391500.0,9.2295,9.2375,9.2216,9.2295,1391500.0
2013-01-24 11:45:00,11.62,11.62,11.59,11.59,1049700.0,9.2295,9.2295,9.2057,9.2057,1049700.0
2013-01-24 11:50:00,11.59,11.61,11.59,11.6,1215000.0,9.2057,9.2216,9.2057,9.2136,1215000.0
2013-01-24 11:55:00,11.59,11.61,11.59,11.61,608800.0,9.2057,9.2216,9.2057,9.2216,608800.0
2013-01-24 12:00:00,11.61,11.62,11.6,11.61,861700.0,9.2216,9.2295,9.2136,9.2216,861700.0
2013-01-24 12:05:00,11.61,11.61,11.59,11.6,1225600.0,9.2216,9.2216,9.2057,9.2136,1225600.0
2013-01-24 12:10:00,11.59,11.6,11.56,11.59,2545400.0,9.2057,9.2136,9.1819,9.2057,2545400.0
2013-01-24 12:15:00,11.59,11.59,11.57,11.58,788700.0,9.2057,9.2057,9.1898,9.1978,788700.0
2013-01-24 12:20:00,11.58,11.6,11.57,11.59,571100.0,9.1978,9.2136,9.1898,9.2057,571100.0
2013-01-24 12:25:00,11.6,11.6,11.59,11.59,289100.0,9.2136,9.2136,9.2057,9.2057,289100.0
2013-01-24 12:30:00,11.6,11.6,11.57,11.57,866700.0,9.2136,9.2136,9.1898,9.1898,866700.0
2013-01-24 12:35:00,11.58,11.58,11.55,11.55,2372100.0,9.1978,9.1978,9.1739,9.1739,2372100.0
2013-01-24 12:40:00,11.55,11.57,11.55,11.56,1333000.0,9.1739,9.1898,9.1739,9.1819,1333000.0
2013-01-24 12:45:00,11.56,11.57,11.56,11.57,859600.0,9.1819,9.1898,9.1819,9.1898,859600.0
2013-01-24 12:50:00,11.57,11.57,11.56,11.56,358400.0,9.1898,9.1898,9.1819,9.1819,358400.0
2013-01-24 12:55:00,11.56,11.57,11.55,11.55,572900.0,9.1819,9.1898,9.1739,9.1739,572900.0
2013-01-24 13:00:00,11.55,11.57,11.55,11.55,1065300.0,9.1739,9.1898,9.1739,9.1739,1065300.0
2013-01-24 13:05:00,11.55,11.57,11.55,11.57,1566000.0,9.1739,9.1898,9.1739,9.1898,1566000.0
2013-01-24 13:10:00,11.57,11.57,11.55,11.56,946000.0,9.1898,9.1898,9.1739,9.1819,946000.0
2013-01-24 13:15:00,11.56,11.56,11.55,11.56,447300.0,9.1819,9.1819,9.1739,9.1819,447300.0
2013-01-24 13:20:00,11.56,11.58,11.55,11.57,543600.0,9.1819,9.1978,9.1739,9.1898,543600.0
2013-01-24 13:25:00,11.58,11.58,11.57,11.58,195700.0,9.1978,9.1978,9.1898,9.1978,195700.0
2013-01-24 13:30:00,11.58,11.58,11.56,11.56,1029900.0,9.1978,9.1978,9.1819,9.1819,1029900.0
2013-01-24 13:35:00,11.57,11.57,11.56,11.56,407500.0,9.1898,9.1898,9.1819,9.1819,407500.0
2013-01-24 13:40:00,11.57,11.57,11.54,11.54,2067600.0,9.1898,9.1898,9.166,9.166,2067600.0
2013-01-24 13:45:00,11.54,11.55,11.51,11.53,2355600.0,9.166,9.1739,9.1422,9.158,2355600.0
2013-01-24 13:50:00,11.52,11.54,11.52,11.54,1611400.0,9.1501,9.166,9.1501,9.166,1611400.0
2013-01-24 13:55:00,11.54,11.54,11.52,11.54,753400.0,9.166,9.166,9.1501,9.166,753400.0
2013-01-24 14:00:00,11.54,11.54,11.5,11.5,1358500.0,9.166,9.166,9.1342,9.1342,1358500.0
2013-01-24 14:05:00,11.5,11.54,11.5,11.53,1855900.0,9.1342,9.166,9.1342,9.158,1855900.0
2013-01-24 14:10:00,11.53,11.55,11.52,11.54,1238600.0,9.158,9.1739,9.1501,9.166,1238600.0
2013-01-24 14:15:00,11.54,11.55,11.53,11.53,532400.0,9.166,9.1739,9.158,9.158,532400.0
2013-01-24 14:20:00,11.54,11.54,11.52,11.52,632900.0,9.166,9.166,9.1501,9.1501,632900.0
2013-01-24 14:25:00,11.53,11.54,11.52,11.53,434100.0,9.158,9.166,9.1501,9.158,434100.0
2013-01-24 14:30:00,11.53,11.55,11.53,11.54,563200.0,9.158,9.1739,9.158,9.166,563200.0
2013-01-24 14:35:00,11.55,11.56,11.54,11.54,685800.0,9.1739,9.1819,9.166,9.166,685800.0
2013-01-24 14:40:00,11.54,11.55,11.53,11.54,1071000.0,9.166,9.1739,9.158,9.166,1071000.0
2013-01-24 14:45:00,11.54,11.56,11.54,11.56,1046900.0,9.166,9.1819,9.166,9.1819,1046900.0
2013-01-24 14:50:00,11.56,11.56,11.55,11.55,451500.0,9.1819,9.1819,9.1739,9.1739,451500.0
2013-01-24 14:55:00,11.55,11.58,11.55,11.55,263600.0,9.1739,9.1978,9.1739,9.1739,263600.0
2013-01-24 15:00:00,11.55,11.57,11.54,11.55,949100.0,9.1739,9.1898,9.166,9.1739,949100.0
2013-01-24 15:05:00,11.56,11.57,11.55,11.55,1068700.0,9.1819,9.1898,9.1739,9.1739,1068700.0
2013-01-24 15:10:00,11.55,11.57,11.55,11.57,978700.0,9.1739,9.1898,9.1739,9.1898,978700.0
2013-01-24 15:15:00,11.57,11.58,11.56,11.58,1319900.0,9.1898,9.1978,9.1819,9.1978,1319900.0
2013-01-24 15:20:00,11.57,11.58,11.56,11.57,766400.0,9.1898,9.1978,9.1819,9.1898,766400.0
2013-01-24 15:25:00,11.56,11.57,11.56,11.57,940900.0,9.1819,9.1898,9.1819,9.1898,940900.0
2013-01-24 15:30:00,11.57,11.58,11.56,11.57,1383600.0,9.1898,9.1978,9.1819,9.1898,1383600.0
2013-01-24 15:35:00,11.57,11.58,11.56,11.57,1783800.0,9.1898,9.1978,9.1819,9.1898,1783800.0
2013-01-24 15:40:00,11.56,11.57,11.56,11.57,1285700.0,9.1819,9.1898,9.1819,9.1898,1285700.0
2013-01-24 15:45:00,11.57,11.57,11.54,11.55,2500300.0,9.1898,9.1898,9.166,9.1739,2500300.0
2013-01-24 15:50:00,11.55,11.56,11.53,11.53,2182800.0,9.1739,9.1819,9.158,9.158,2182800.0
2013-01-24 15:55:00,11.54,11.54,11.52,11.54,6329200.0,9.166,9.166,9.1501,9.166,6329200.0
2013-01-25 09:30:00,11.69,11.72,11.69,11.71,5961100.0,9.2851,9.309,9.2851,9.301,5961100.0
2013-01-25 09:35:00,11.71,11.71,11.63,11.66,3352100.0,9.301,9.301,9.2375,9.2613,3352100.0
2013-01-25 09:40:00,11.66,11.67,11.64,11.67,1761300.0,9.2613,9.2692,9.2454,9.2692,1761300.0
2013-01-25 09:45:00,11.67,11.68,11.61,11.61,2739700.0,9.2692,9.2772,9.2216,9.2216,2739700.0
2013-01-25 09:50:00,11.61,11.65,11.6,11.65,2579000.0,9.2216,9.2534,9.2136,9.2534,2579000.0
2013-01-25 09:55:00,11.64,11.66,11.63,11.65,1937700.0,9.2454,9.2613,9.2375,9.2534,1937700.0
2013-01-25 10:00:00,11.64,11.65,11.56,11.58,4320000.0,9.2454,9.2534,9.1819,9.1978,4320000.0
2013-01-25 10:05:00,11.57,11.61,11.56,11.58,2324400.0,9.1898,9.2216,9.1819,9.1978,2324400.0
2013-01-25 10:10:00,11.58,11.6,11.58,11.59,1734100.0,9.1978,9.2136,9.1978,9.2057,1734100.0
2013-01-25 10:15:00,11.59,11.59,11.57,11.58,1017000.0,9.2057,9.2057,9.1898,9.1978,1017000.0
2013-01-25 10:20:00,11.58,11.59,11.54,11.54,1245400.0,9.1978,9.2057,9.166,9.166,1245400.0
2013-01-25 10:25:00,11.54,11.56,11.52,11.52,2253300.0,9.166,9.1819,9.1501,9.1501,2253300.0
2013-01-25 10:30:00,11.52,11.55,11.52,11.54,2020300.0,9.1501,9.1739,9.1501,9.166,2020300.0
2013-01-25 10:35:00,11.54,11.55,11.51,11.55,1435200.0,9.166,9.1739,9.1422,9.1739,1435200.0
2013-01-25 10:40:00,11.55,11.56,11.53,11.53,1824000.0,9.1739,9.1819,9.158,9.158,1824000.0
2013-01-25 10:45:00,11.54,11.55,11.52,11.55,1760000.0,9.166,9.1739,9.1501,9.1739,1760000.0
2013-01-25 10:50:00,11.54,11.55,11.54,11.54,388600.0,9.166,9.1739,9.166,9.166,388600.0
2013-01-25 10:55:00,11.55,11.57,11.54,11.56,2217100.0,9.1739,9.1898,9.166,9.1819,2217100.0
2013-01-25 11:00:00,11.55,11.57,11.54,11.55,1401700.0,9.1739,9.1898,9.166,9.1739,1401700.0
2013-01-25 11:05:00,11.55,11.59,11.55,11.58,1513400.0,9.1739,9.2057,9.1739,9.1978,1513400.0
2013-01-25 11:10:00,11.58,11.59,11.58,11.59,647800.0,9.1978,9.2057,9.1978,9.2057,647800.0
2013-01-25 11:15:00,11.58,11.59,11.56,11.57,899000.0,9.1978,9.2057,9.1819,9.1898,899000.0
2013-01-25 11:20:00,11.57,11.58,11.56,11.57,694700.0,9.1898,9.1978,9.1819,9.1898,694700.0
2013-01-25 11:25:00,11.57,11.58,11.56,11.56,919700.0,9.1898,9.1978,9.1819,9.1819,919700.0
2013-01-25 11:30:00,11.57,11.58,11.56,11.57,528900.0,9.1898,9.1978,9.1819,9.1898,528900.0
2013-01-25 11:35:00,11.58,11.62,11.57,11.61,1631600.0,9.1978,9.2295,9.1898,9.2216,1631600.0
2013-01-25 11:40:00,11.61,11.63,11.61,11.62,1358800.0,9.2216,9.2375,9.2216,9.2295,1358800.0
2013-01-25 11:45:00,11.62,11.62,11.61,11.62,416200.0,9.2295,9.2295,9.2216,9.2295,416200.0
2013-01-25 11:50:00,11.62,11.62,11.58,11.58,1325400.0,9.2295,9.2295,9.1978,9.1978,1325400.0
2013-01-25 11:55:00,11.58,11.6,11.58,11.6,504600.0,9.1978,9.2136,9.1978,9.2136,504600.0
2013-01-25 12:00:00,11.6,11.61,11.59,11.61,680500.0,9.2136,9.2216,9.2057,9.2216,680500.0
2013-01-25 12:05:00,11.61,11.63,11.6,11.62,1147500.0,9.2216,9.2375,9.2136,9.2295,1147500.0
2013-01-25 12:10:00,11.62,11.64,11.61,11.63,937400.0,9.2295,9.2454,9.2216,9.2375,937400.0
2013-01-25 12:15:00,11.63,11.63,11.62,11.63,617900.0,9.2375,9.2375,9.2295,9.2375,617900.0
2013-01-25 12:20:00,11.62,11.63,11.61,11.61,443700.0,9.2295,9.2375,9.2216,9.2216,443700.0
2013-01-25 12:25:00,11.62,11.62,11.61,11.62,402600.0,9.2295,9.2295,9.2216,9.2295,402600.0
2013-01-25 12:30:00,11.61,11.62,11.61,11.62,242700.0,9.2216,9.2295,9.2216,9.2295,242700.0
2013-01-25 12:35:00,11.62,11.62,11.61,11.62,214600.0,9.2295,9.2295,9.2216,9.2295,214600.0
2013-01-25 12:40:00,11.62,11.63,11.61,11.62,1474200.0,9.2295,9.2375,9.2216,9.2295,1474200.0
2013-01-25 12:45:00,11.61,11.62,11.6,11.61,322800.0,9.2216,9.2295,9.2136,9.2216,322800.0
2013-01-25 12:50:00,11.6,11.61,11.58,11.59,871500.0,9.2136,9.2216,9.1978,9.2057,871500.0
2013-01-25 12:55:00,11.59,11.6,11.58,11.59,389100.0,9.2057,9.2136,9.1978,9.2057,389100.0
2013-01-25 13:00:00,11.6,11.6,11.59,11.6,376100.0,9.2136,9.2136,9.2057,9.2136,376100.0
2013-01-25 13:05:00,11.6,11.6,11.59,11.6,320500.0,9.2136,9.2136,9.2057,9.2136,320500.0
2013-01-25 13:10:00,11.59,11.6,11.59,11.59,450300.0,9.2057,9.2136,9.2057,9.2057,450300.0
2013-01-25 13:15:00,11.59,11.61,11.59,11.61,373600.0,9.2057,9.2216,9.2057,9.2216,373600.0
2013-01-25 13:20:00,11.61,11.61,11.59,11.6,850200.0,9.2216,9.2216,9.2057,9.2136,850200.0
2013-01-25 13:25:00,11.6,11.6,11.59,11.59,185700.0,9.2136,9.2136,9.2057,9.2057,185700.0
2013-01-25 13:30:00,11.6,11.6,11.59,11.59,562900.0,9.2136,9.2136,9.2057,9.2057,562900.0
2013-01-25 13:35:00,11.59,11.6,11.59,11.59,350500.0,9.2057,9.2136,9.2057,9.2057,350500.0
2013-01-25 13:40:00,11.59,11.6,11.59,11.6,258700.0,9.2057,9.2136,9.2057,9.2136,258700.0
2013-01-25 13:45:00,11.6,11.6,11.58,11.59,459000.0,9.2136,9.2136,9.1978,9.2057,459000.0
2013-01-25 13:50:00,11.58,11.59,11.58,11.59,370600.0,9.1978,9.2057,9.1978,9.2057,370600.0
2013-01-25 13:55:00,11.59,11.59,11.58,11.59,215500.0,9.2057,9.2057,9.1978,9.2057,215500.0
2013-01-25 14:00:00,11.59,11.59,11.58,11.59,223200.0,9.2057,9.2057,9.1978,9.2057,223200.0
2013-01-25 14:05:00,11.59,11.61,11.58,11.61,913200.0,9.2057,9.2216,9.1978,9.2216,913200.0
2013-01-25 14:10:00,11.61,11.61,11.59,11.6,798900.0,9.2216,9.2216,9.2057,9.2136,798900.0
2013-01-25 14:15:00,11.6,11.6,11.59,11.6,305300.0,9.2136,9.2136,9.2057,9.2136,305300.0
2013-01-25 14:20:00,11.6,11.61,11.59,11.61,455200.0,9.2136,9.2216,9.2057,9.2216,455200.0
2013-01-25 14:25:00,11.61,11.61,11.6,11.61,190100.0,9.2216,9.2216,9.2136,9.2216,190100.0
2013-01-25 14:30:00,11.61,11.61,11.6,11.61,201900.0,9.2216,9.2216,9.2136,9.2216,201900.0
2013-01-25 14:35:00,11.61,11.61,11.6,11.61,316500.0,9.2216,9.2216,9.2136,9.2216,316500.0
2013-01-25 14:40:00,11.6,11.61,11.6,11.61,203700.0,9.2136,9.2216,9.2136,9.2216,203700.0
2013-01-25 14:45:00,11.61,11.62,11.6,11.62,649500.0,9.2216,9.2295,9.2136,9.2295,649500.0
2013-01-25 14:50:00,11.62,11.62,11.59,11.61,1323600.0,9.2295,9.2295,9.2057,9.2216,1323600.0
2013-01-25 14:55:00,11.6,11.61,11.59,11.6,634100.0,9.2136,9.2216,9.2057,9.2136,634100.0
2013-01-25 15:00:00,11.59,11.6,11.59,11.6,324100.0,9.2057,9.2136,9.2057,9.2136,324100.0
2013-01-25 15:05:00,11.6,11.6,11.58,11.59,865000.0,9.2136,9.2136,9.1978,9.2057,865000.0
2013-01-25 15:10:00,11.59,11.59,11.58,11.59,363900.0,9.2057,9.2057,9.1978,9.2057,363900.0
2013-01-25 15:15:00,11.58,11.59,11.58,11.58,607800.0,9.1978,9.2057,9.1978,9.1978,607800.0
2013-01-25 15:20:00,11.58,11.59,11.58,11.58,288500.0,9.1978,9.2057,9.1978,9.1978,288500.0
2013-01-25 15:25:00,11.59,11.6,11.58,11.59,1724600.0,9.2057,9.2136,9.1978,9.2057,1724600.0
2013-01-25 15:30:00,11.59,11.6,11.58,11.6,1309300.0,9.2057,9.2136,9.1978,9.2136,1309300.0
2013-01-25 15:35:00,11.6,11.6,11.59,11.6,333100.0,9.2136,9.2136,9.2057,9.2136,333100.0
2013-01-25 15:40:00,11.6,11.6,11.56,11.57,2577400.0,9.2136,9.2136,9.1819,9.1898,2577400.0
2013-01-25 15:45:00,11.57,11.57,11.56,11.57,1656100.0,9.1898,9.1898,9.1819,9.1898,1656100.0
2013-01-25 15:50:00,11.56,11.59,11.56,11.59,2997400.0,9.1819,9.2057,9.1819,9.2057,2997400.0
2013-01-25 15:55:00,11.58,11.62,11.58,11.62,4806300.0,9.1978,9.2295,9.1978,9.2295,4806300.0
2013-01-28 09:30:00,11.64,11.67,11.6,11.63,3862000.0,9.2454,9.2692,9.2136,9.2375,3862000.0
2013-01-28 09:35:00,11.64,11.64,11.58,11.61,1832900.0,9.2454,9.2454,9.1978,9.2216,1832900.0
2013-01-28 09:40:00,11.6,11.61,11.57,11.59,1718300.0,9.2136,9.2216,9.1898,9.2057,1718300.0
2013-01-28 09:45:00,11.59,11.61,11.57,11.59,1295900.0,9.2057,9.2216,9.1898,9.2057,1295900.0
2013-01-28 09:50:00,11.59,11.6,11.53,11.55,2012400.0,9.2057,9.2136,9.158,9.1739,2012400.0
2013-01-28 09:55:00,11.54,11.56,11.51,11.52,1847600.0,9.166,9.1819,9.1422,9.1501,1847600.0
2013-01-28 10:00:00,11.52,11.53,11.48,11.49,3177300.0,9.1501,9.158,9.1183,9.1263,3177300.0
2013-01-28 10:05:00,11.49,11.49,11.44,11.44,2399400.0,9.1263,9.1263,9.0866,9.0866,2399400.0
2013-01-28 10:10:00,11.44,11.48,11.43,11.47,1723000.0,9.0866,9.1183,9.0786,9.1104,1723000.0
2013-01-28 10:15:00,11.47,11.52,11.47,11.52,2168900.0,9.1104,9.1501,9.1104,9.1501,2168900.0
2013-01-28 10:20:00,11.52,11.54,11.51,11.54,1135100.0,9.1501,9.166,9.1422,9.166,1135100.0
2013-01-28 10:25:00,11.54,11.55,11.53,11.54,1057500.0,9.166,9.1739,9.158,9.166,1057500.0
2013-01-28 10:30:00,11.54,11.54,11.53,11.53,431900.0,9.166,9.166,9.158,9.158,431900.0
2013-01-28 10:35:00,11.53,11.55,11.53,11.54,714100.0,9.158,9.1739,9.158,9.166,714100.0
2013-01-28 10:40:00,11.54,11.56,11.53,11.56,1028200.0,9.166,9.1819,9.158,9.1819,1028200.0
2013-01-28 10:45:00,11.56,11.57,11.53,11.53,1589800.0,9.1819,9.1898,9.158,9.158,1589800.0
2013-01-28 10:50:00,11.53,11.54,11.52,11.52,301600.0,9.158,9.166,9.1501,9.1501,301600.0
2013-01-28 10:55:00,11.52,11.53,11.5,11.53,1753400.0,9.1501,9.158,9.1342,9.158,1753400.0
2013-01-28 11:00:00,11.53,11.53,11.51,11.52,825500.0,9.158,9.158,9.1422,9.1501,825500.0
2013-01-28 11:05:00,11.52,11.53,11.52,11.52,658200.0,9.1501,9.158,9.1501,9.1501,658200.0
2013-01-28 11:10:00,11.52,11.53,11.5,11.5,1394900.0,9.1501,9.158,9.1342,9.1342,1394900.0
2013-01-28 11:15:00,11.5,11.51,11.49,11.5,885800.0,9.1342,9.1422,9.1263,9.1342,885800.0
2013-01-28 11:20:00,11.49,11.51,11.49,11.49,1056200.0,9.1263,9.1422,9.1263,9.1263,1056200.0
2013-01-28 11:25:00,11.5,11.51,11.49,11.51,1574400.0,9.1342,9.1422,9.1263,9.1422,1574400.0
2013-01-28 11:30:00,11.51,11.54,11.5,11.52,1481100.0,9.1422,9.166,9.1342,9.1501,1481100.0
2013-01-28 11:35:00,11.51,11.52,11.5,11.51,886900.0,9.1422,9.1501,9.1342,9.1422,886900.0
2013-01-28 11:40:00,11.51,11.52,11.51,11.52,411400.0,9.1422,9.1501,9.1422,9.1501,411400.0
2013-01-28 11:45:00,11.52,11.54,11.51,11.52,1034800.0,9.1501,9.166,9.1422,9.1501,1034800.0
2013-01-28 11:50:00,11.52,11.54,11.52,11.54,796000.0,9.1501,9.166,9.1501,9.166,796000.0
2013-01-28 11:55:00,11.54,11.54,11.52,11.54,615500.0,9.166,9.166,9.1501,9.166,615500.0
2013-01-28 12:00:00,11.53,11.54,11.51,11.53,757800.0,9.158,9.166,9.1422,9.158,757800.0
2013-01-28 12:05:00,11.53,11.53,11.52,11.53,262700.0,9.158,9.158,9.1501,9.158,262700.0
2013-01-28 12:10:00,11.52,11.53,11.52,11.53,117900.0,9.1501,9.158,9.1501,9.158,117900.0
2013-01-28 12:15:00,11.53,11.53,11.52,11.53,447200.0,9.158,9.158,9.1501,9.158,447200.0
2013-01-28 12:20:00,11.53,11.53,11.51,11.52,668400.0,9.158,9.158,9.1422,9.1501,668400.0
2013-01-28 12:25:00,11.52,11.52,11.51,11.52,208400.0,9.1501,9.1501,9.1422,9.1501,208400.0
2013-01-28 12:30:00,11.51,11.52,11.51,11.52,325200.0,9.1422,9.1501,9.1422,9.1501,325200.0
2013-01-28 12:35:00,11.51,11.53,11.5,11.51,1540100.0,9.1422,9.158,9.1342,9.1422,1540100.0
2013-01-28 12:40:00,11.51,11.51,11.5,11.51,158600.0,9.1422,9.1422,9.1342,9.1422,158600.0
2013-01-28 12:45:00,11.51,11.51,11.48,11.5,1385900.0,9.1422,9.1422,9.1183,9.1342,1385900.0
2013-01-28 12:50:00,11.49,11.5,11.49,11.5,158900.0,9.1263,9.1342,9.1263,9.1342,158900.0
2013-01-28 12:55:00,11.49,11.5,11.48,11.48,1114100.0,9.1263,9.1342,9.1183,9.1183,1114100.0
2013-01-28 13:00:00,11.48,11.51,11.48,11.51,612600.0,9.1183,9.1422,9.1183,9.1422,612600.0
2013-01-28 13:05:00,11.51,11.51,11.48,11.49,1301600.0,9.1422,9.1422,9.1183,9.1263,1301600.0
2013-01-28 13:10:00,11.49,11.5,11.48,11.5,1395200.0,9.1263,9.1342,9.1183,9.1342,1395200.0
2013-01-28 13:15:00,11.5,11.5,11.46,11.48,916600.0,9.1342,9.1342,9.1024,9.1183,916600.0
2013-01-28 13:20:00,11.48,11.48,11.45,11.48,970500.0,9.1183,9.1183,9.0945,9.1183,970500.0
2013-01-28 13:25:00,11.48,11.48,11.47,11.48,421100.0,9.1183,9.1183,9.1104,9.1183,421100.0
2013-01-28 13:30:00,11.47,11.48,11.47,11.47,171700.0,9.1104,9.1183,9.1104,9.1104,171700.0
2013-01-28 13:35:00,11.47,11.49,11.47,11.49,759600.0,9.1104,9.1263,9.1104,9.1263,759600.0
2013-01-28 13:40:00,11.49,11.49,11.48,11.49,885800.0,9.1263,9.1263,9.1183,9.1263,885800.0
2013-01-28 13:45:00,11.48,11.49,11.48,11.49,372200.0,9.1183,9.1263,9.1183,9.1263,372200.0
2013-01-28 13:50:00,11.48,11.49,11.48,11.48,232100.0,9.1183,9.1263,9.1183,9.1183,232100.0
2013-01-28 13:55:00,11.49,11.5,11.48,11.5,1029300.0,9.1263,9.1342,9.1183,9.1342,1029300.0
2013-01-28 14:00:00,11.49,11.5,11.48,11.5,820400.0,9.1263,9.1342,9.1183,9.1342,820400.0
2013-01-28 14:05:00,11.5,11.5,11.49,11.49,462600.0,9.1342,9.1342,9.1263,9.1263,462600.0
2013-01-28 14:10:00,11.5,11.5,11.49,11.5,662900.0,9.1342,9.1342,9.1263,9.1342,662900.0
2013-01-28 14:15:00,11.5,11.5,11.49,11.49,156700.0,9.1342,9.1342,9.1263,9.1263,156700.0
2013-01-28 14:20:00,11.5,11.5,11.49,11.49,554800.0,9.1342,9.1342,9.1263,9.1263,554800.0
2013-01-28 14:25:00,11.5,11.5,11.48,11.48,604100.0,9.1342,9.1342,9.1183,9.1183,604100.0
2013-01-28 14:30:00,11.48,11.49,11.48,11.48,322200.0,9.1183,9.1263,9.1183,9.1183,322200.0
2013-01-28 14:35:00,11.48,11.49,11.48,11.48,298500.0,9.1183,9.1263,9.1183,9.1183,298500.0
2013-01-28 14:40:00,11.48,11.5,11.48,11.5,1152100.0,9.1183,9.1342,9.1183,9.1342,1152100.0
2013-01-28 14:45:00,11.49,11.51,11.49,11.51,837400.0,9.1263,9.1422,9.1263,9.1422,837400.0
2013-01-28 14:50:00,11.51,11.51,11.5,11.51,441000.0,9.1422,9.1422,9.1342,9.1422,441000.0
2013-01-28 14:55:00,11.51,11.51,11.49,11.51,807700.0,9.1422,9.1422,9.1263,9.1422,807700.0
2013-01-28 15:00:00,11.51,11.52,11.5,11.5,730300.0,9.1422,9.1501,9.1342,9.1342,730300.0
2013-01-28 15:05:00,11.5,11.51,11.49,11.5,665000.0,9.1342,9.1422,9.1263,9.1342,665000.0
2013-01-28 15:10:00,11.5,11.5,11.49,11.5,389600.0,9.1342,9.1342,9.1263,9.1342,389600.0
2013-01-28 15:15:00,11.49,11.5,11.48,11.49,1114400.0,9.1263,9.1342,9.1183,9.1263,1114400.0
2013-01-28 15:20:00,11.48,11.49,11.47,11.48,1036400.0,9.1183,9.1263,9.1104,9.1183,1036400.0
2013-01-28 15:25:00,11.47,11.49,11.46,11.47,1135400.0,9.1104,9.1263,9.1024,9.1104,1135400.0
2013-01-28 15:30:00,11.48,11.49,11.47,11.48,1163500.0,9.1183,9.1263,9.1104,9.1183,1163500.0
2013-01-28 15:35:00,11.48,11.49,11.48,11.49,440700.0,9.1183,9.1263,9.1183,9.1263,440700.0
2013-01-28 15:40:00,11.48,11.5,11.48,11.49,1371600.0,9.1183,9.1342,9.1183,9.1263,1371600.0
2013-01-28 15:45:00,11.5,11.5,11.49,11.49,1184700.0,9.1342,9.1342,9.1263,9.1263,1184700.0
2013-01-28 15:50:00,11.5,11.5,11.48,11.5,2083200.0,9.1342,9.1342,9.1183,9.1342,2083200.0
2013-01-28 15:55:00,11.49,11.5,11.48,11.48,3976000.0,9.1263,9.1342,9.1183,9.1183,3976000.0
2013-01-29 09:30:00,11.42,11.5,11.4,11.5,3092100.0,9.0707,9.1342,9.0548,9.1342,3092100.0
2013-01-29 09:35:00,11.5,11.55,11.49,11.53,3819400.0,9.1342,9.1739,9.1263,9.158,3819400.0
2013-01-29 09:40:00,11.53,11.57,11.52,11.54,2547200.0,9.158,9.1898,9.1501,9.166,2547200.0
2013-01-29 09:45:00,11.55,11.56,11.53,11.54,1055100.0,9.1739,9.1819,9.158,9.166,1055100.0
2013-01-29 09:50:00,11.54,11.55,11.54,11.55,1530400.0,9.166,9.1739,9.166,9.1739,1530400.0
2013-01-29 09:55:00,11.54,11.55,11.51,11.54,2450500.0,9.166,9.1739,9.1422,9.166,2450500.0
2013-01-29 10:00:00,11.53,11.53,11.49,11.51,2302000.0,9.158,9.158,9.1263,9.1422,2302000.0
2013-01-29 10:05:00,11.51,11.52,11.44,11.45,2216700.0,9.1422,9.1501,9.0866,9.0945,2216700.0
2013-01-29 10:10:00,11.45,11.49,11.44,11.49,2319900.0,9.0945,9.1263,9.0866,9.1263,2319900.0
2013-01-29 10:15:00,11.49,11.51,11.48,11.49,1118600.0,9.1263,9.1422,9.1183,9.1263,1118600.0
2013-01-29 10:20:00,11.49,11.52,11.48,11.51,1565000.0,9.1263,9.1501,9.1183,9.1422,1565000.0
2013-01-29 10:25:00,11.51,11.51,11.49,11.49,1101800.0,9.1422,9.1422,9.1263,9.1263,1101800.0
2013-01-29 10:30:00,11.5,11.5,11.47,11.48,1207900.0,9.1342,9.1342,9.1104,9.1183,1207900.0
2013-01-29 10:35:00,11.47,11.49,11.46,11.49,1046900.0,9.1104,9.1263,9.1024,9.1263,1046900.0
2013-01-29 10:40:00,11.49,11.49,11.46,11.46,839900.0,9.1263,9.1263,9.1024,9.1024,839900.0
2013-01-29 10:45:00,11.47,11.48,11.45,11.46,1232300.0,9.1104,9.1183,9.0945,9.1024,1232300.0
2013-01-29 10:50:00,11.46,11.47,11.46,11.47,589300.0,9.1024,9.1104,9.1024,9.1104,589300.0
2013-01-29 10:55:00,11.47,11.49,11.46,11.46,1510000.0,9.1104,9.1263,9.1024,9.1024,1510000.0
2013-01-29 11:00:00,11.46,11.48,11.46,11.46,517000.0,9.1024,9.1183,9.1024,9.1024,517000.0
2013-01-29 11:05:00,11.46,11.47,11.45,11.46,630000.0,9.1024,9.1104,9.0945,9.1024,630000.0
2013-01-29 11:10:00,11.46,11.47,11.45,11.47,1468800.0,9.1024,9.1104,9.0945,9.1104,1468800.0
2013-01-29 11:15:00,11.46,11.47,11.46,11.47,429700.0,9.1024,9.1104,9.1024,9.1104,429700.0
2013-01-29 11:20:00,11.47,11.5,11.46,11.5,1292200.0,9.1104,9.1342,9.1024,9.1342,1292200.0
2013-01-29 11:25:00,11.5,11.5,11.48,11.5,1359900.0,9.1342,9.1342,9.1183,9.1342,1359900.0
2013-01-29 11:30:00,11.5,11.5,11.49,11.5,554300.0,9.1342,9.1342,9.1263,9.1342,554300.0
2013-01-29 11:35:00,11.5,11.5,11.47,11.48,775500.0,9.1342,9.1342,9.1104,9.1183,775500.0
2013-01-29 11:40:00,11.47,11.48,11.47,11.47,458100.0,9.1104,9.1183,9.1104,9.1104,458100.0
2013-01-29 11:45:00,11.47,11.48,11.46,11.46,439400.0,9.1104,9.1183,9.1024,9.1024,439400.0
2013-01-29 11:50:00,11.46,11.47,11.46,11.46,349600.0,9.1024,9.1104,9.1024,9.1024,349600.0
2013-01-29 11:55:00,11.46,11.47,11.45,11.45,729500.0,9.1024,9.1104,9.0945,9.0945,729500.0
2013-01-29 12:00:00,11.45,11.46,11.45,11.45,358100.0,9.0945,9.1024,9.0945,9.0945,358100.0
2013-01-29 12:05:00,11.46,11.46,11.43,11.43,1535300.0,9.1024,9.1024,9.0786,9.0786,1535300.0
2013-01-29 12:10:00,11.44,11.45,11.43,11.44,1012300.0,9.0866,9.0945,9.0786,9.0866,1012300.0
2013-01-29 12:15:00,11.44,11.46,11.43,11.45,998800.0,9.0866,9.1024,9.0786,9.0945,998800.0
2013-01-29 12:20:00,11.45,11.45,11.43,11.44,580200.0,9.0945,9.0945,9.0786,9.0866,580200.0
2013-01-29 12:25:00,11.43,11.45,11.43,11.44,813500.0,9.0786,9.0945,9.0786,9.0866,813500.0
2013-01-29 12:30:00,11.45,11.45,11.43,11.44,397600.0,9.0945,9.0945,9.0786,9.0866,397600.0
2013-01-29 12:35:00,11.44,11.45,11.44,11.45,273400.0,9.0866,9.0945,9.0866,9.0945,273400.0
2013-01-29 12:40:00,11.44,11.46,11.44,11.45,1108200.0,9.0866,9.1024,9.0866,9.0945,1108200.0
2013-01-29 12:45:00,11.44,11.45,11.44,11.45,255200.0,9.0866,9.0945,9.0866,9.0945,255200.0
2013-01-29 12:50:00,11.45,11.47,11.44,11.47,742500.0,9.0945,9.1104,9.0866,9.1104,742500.0
2013-01-29 12:55:00,11.47,11.47,11.46,11.46,710900.0,9.1104,9.1104,9.1024,9.1024,710900.0
2013-01-29 13:00:00,11.47,11.47,11.46,11.47,221100.0,9.1104,9.1104,9.1024,9.1104,221100.0
2013-01-29 13:05:00,11.47,11.49,11.46,11.46,1550500.0,9.1104,9.1263,9.1024,9.1024,1550500.0
2013-01-29 13:10:00,11.46,11.47,11.46,11.46,175200.0,9.1024,9.1104,9.1024,9.1024,175200.0
2013-01-29 13:15:00,11.46,11.48,11.46,11.48,928100.0,9.1024,9.1183,9.1024,9.1183,928100.0
2013-01-29 13:20:00,11.48,11.48,11.46,11.47,471100.0,9.1183,9.1183,9.1024,9.1104,471100.0
2013-01-29 13:25:00,11.46,11.48,11.46,11.48,432900.0,9.1024,9.1183,9.1024,9.1183,432900.0
2013-01-29 13:30:00,11.48,11.48,11.47,11.47,208900.0,9.1183,9.1183,9.1104,9.1104,208900.0
2013-01-29 13:35:00,11.47,11.48,11.47,11.48,507000.0,9.1104,9.1183,9.1104,9.1183,507000.0
2013-01-29 13:40:00,11.48,11.5,11.47,11.5,1686400.0,9.1183,9.1342,9.1104,9.1342,1686400.0
2013-01-29 13:45:00,11.5,11.5,11.48,11.49,1015200.0,9.1342,9.1342,9.1183,9.1263,1015200.0
2013-01-29 13:50:00,11.49,11.52,11.48,11.52,1562700.0,9.1263,9.1501,9.1183,9.1501,1562700.0
2013-01-29 13:55:00,11.52,11.54,11.5,11.53,1866100.0,9.1501,9.166,9.1342,9.158,1866100.0
2013-01-29 14:00:00,11.54,11.57,11.53,11.55,2458100.0,9.166,9.1898,9.158,9.1739,2458100.0
2013-01-29 14:05:00,11.55,11.58,11.55,11.56,1737900.0,9.1739,9.1978,9.1739,9.1819,1737900.0
2013-01-29 14:10:00,11.55,11.56,11.54,11.55,673800.0,9.1739,9.1819,9.166,9.1739,673800.0
2013-01-29 14:15:00,11.54,11.55,11.53,11.54,1775800.0,9.166,9.1739,9.158,9.166,1775800.0
2013-01-29 14:20:00,11.54,11.55,11.54,11.54,335800.0,9.166,9.1739,9.166,9.166,335800.0
2013-01-29 14:25:00,11.54,11.55,11.53,11.53,504900.0,9.166,9.1739,9.158,9.158,504900.0
2013-01-29 14:30:00,11.53,11.54,11.52,11.53,1109700.0,9.158,9.166,9.1501,9.158,1109700.0
2013-01-29 14:35:00,11.53,11.53,11.52,11.53,367000.0,9.158,9.158,9.1501,9.158,367000.0
2013-01-29 14:40:00,11.53,11.53,11.51,11.52,580100.0,9.158,9.158,9.1422,9.1501,580100.0
2013-01-29 14:45:00,11.52,11.52,11.51,11.52,878500.0,9.1501,9.1501,9.1422,9.1501,878500.0
2013-01-29 14:50:00,11.52,11.52,11.5,11.5,1144300.0,9.1501,9.1501,9.1342,9.1342,1144300.0
2013-01-29 14:55:00,11.5,11.51,11.49,11.5,833700.0,9.1342,9.1422,9.1263,9.1342,833700.0
2013-01-29 15:00:00,11.5,11.52,11.49,11.49,1829700.0,9.1342,9.1501,9.1263,9.1263,1829700.0
2013-01-29 15:05:00,11.5,11.5,11.48,11.48,657700.0,9.1342,9.1342,9.1183,9.1183,657700.0
2013-01-29 15:10:00,11.48,11.51,11.48,11.48,1827500.0,9.1183,9.1422,9.1183,9.1183,1827500.0
2013-01-29 15:15:00,11.48,11.51,11.48,11.51,1227500.0,9.1183,9.1422,9.1183,9.1422,1227500.0
2013-01-29 15:20:00,11.51,11.51,11.5,11.51,455200.0,9.1422,9.1422,9.1342,9.1422,455200.0
2013-01-29 15:25:00,11.51,11.51,11.49,11.5,709000.0,9.1422,9.1422,9.1263,9.1342,709000.0
2013-01-29 15:30:00,11.49,11.53,11.49,11.52,2047600.0,9.1263,9.158,9.1263,9.1501,2047600.0
2013-01-29 15:35:00,11.52,11.52,11.51,11.52,651300.0,9.1501,9.1501,9.1422,9.1501,651300.0
2013-01-29 15:40:00,11.52,11.52,11.51,11.51,628200.0,9.1501,9.1501,9.1422,9.1422,628200.0
2013-01-29 15:45:00,11.52,11.52,11.5,11.51,1659700.0,9.1501,9.1501,9.1342,9.1422,1659700.0
2013-01-29 15:50:00,11.52,11.52,11.5,11.5,2431400.0,9.1501,9.1501,9.1342,9.1342,2431400.0
2013-01-29 15:55:00,11.5,11.51,11.49,11.5,3661200.0,9.1342,9.1422,9.1263,9.1342,3661200.0
2013-01-30 09:30:00,11.49,11.54,11.48,11.51,3161700.0,9.1263,9.166,9.1183,9.1422,3161700.0
2013-01-30 09:35:00,11.53,11.53,11.43,11.46,2717000.0,9.158,9.158,9.0786,9.1024,2717000.0
2013-01-30 09:40:00,11.46,11.49,11.45,11.46,1412600.0,9.1024,9.1263,9.0945,9.1024,1412600.0
2013-01-30 09:45:00,11.46,11.5,11.44,11.5,2302300.0,9.1024,9.1342,9.0866,9.1342,2302300.0
2013-01-30 09:50:00,11.5,11.51,11.44,11.47,2278400.0,9.1342,9.1422,9.0866,9.1104,2278400.0
2013-01-30 09:55:00,11.46,11.48,11.45,11.46,1205200.0,9.1024,9.1183,9.0945,9.1024,1205200.0
2013-01-30 10:00:00,11.45,11.47,11.44,11.46,1886500.0,9.0945,9.1104,9.0866,9.1024,1886500.0
2013-01-30 10:05:00,11.46,11.48,11.44,11.44,1141900.0,9.1024,9.1183,9.0866,9.0866,1141900.0
2013-01-30 10:10:00,11.45,11.48,11.44,11.46,1108200.0,9.0945,9.1183,9.0866,9.1024,1108200.0
2013-01-30 10:15:00,11.46,11.48,11.44,11.48,1276100.0,9.1024,9.1183,9.0866,9.1183,1276100.0
2013-01-30 10:20:00,11.48,11.48,11.42,11.43,1662500.0,9.1183,9.1183,9.0707,9.0786,1662500.0
2013-01-30 10:25:00,11.43,11.44,11.42,11.43,889000.0,9.0786,9.0866,9.0707,9.0786,889000.0
2013-01-30 10:30:00,11.43,11.44,11.4,11.41,2253000.0,9.0786,9.0866,9.0548,9.0627,2253000.0
2013-01-30 10:35:00,11.41,11.42,11.4,11.42,1123700.0,9.0627,9.0707,9.0548,9.0707,1123700.0
2013-01-30 10:40:00,11.42,11.42,11.4,11.4,1477400.0,9.0707,9.0707,9.0548,9.0548,1477400.0
2013-01-30 10:45:00,11.41,11.44,11.4,11.43,2450700.0,9.0627,9.0866,9.0548,9.0786,2450700.0
2013-01-30 10:50:00,11.43,11.43,11.42,11.43,657400.0,9.0786,9.0786,9.0707,9.0786,657400.0
2013-01-30 10:55:00,11.42,11.45,11.42,11.44,985000.0,9.0707,9.0945,9.0707,9.0866,985000.0
2013-01-30 11:00:00,11.43,11.45,11.43,11.45,813000.0,9.0786,9.0945,9.0786,9.0945,813000.0
2013-01-30 11:05:00,11.45,11.48,11.44,11.47,1101400.0,9.0945,9.1183,9.0866,9.1104,1101400.0
2013-01-30 11:10:00,11.48,11.48,11.46,11.46,802600.0,9.1183,9.1183,9.1024,9.1024,802600.0
2013-01-30 11:15:00,11.46,11.47,11.46,11.46,302500.0,9.1024,9.1104,9.1024,9.1024,302500.0
2013-01-30 11:20:00,11.46,11.47,11.45,11.45,693900.0,9.1024,9.1104,9.0945,9.0945,693900.0
2013-01-30 11:25:00,11.46,11.47,11.45,11.46,776500.0,9.1024,9.1104,9.0945,9.1024,776500.0
2013-01-30 11:30:00,11.46,11.48,11.46,11.47,641700.0,9.1024,9.1183,9.1024,9.1104,641700.0
2013-01-30 11:35:00,11.48,11.49,11.47,11.48,651400.0,9.1183,9.1263,9.1104,9.1183,651400.0
2013-01-30 11:40:00,11.49,11.49,11.46,11.47,938300.0,9.1263,9.1263,9.1024,9.1104,938300.0
2013-01-30 11:45:00,11.46,11.48,11.46,11.46,463800.0,9.1024,9.1183,9.1024,9.1024,463800.0
2013-01-30 11:50:00,11.46,11.47,11.45,11.46,706500.0,9.1024,9.1104,9.0945,9.1024,706500.0
2013-01-30 11:55:00,11.46,11.47,11.45,11.45,543800.0,9.1024,9.1104,9.0945,9.0945,543800.0
2013-01-30 12:00:00,11.46,11.47,11.45,11.46,299400.0,9.1024,9.1104,9.0945,9.1024,299400.0
2013-01-30 12:05:00,11.46,11.46,11.44,11.44,339600.0,9.1024,9.1024,9.0866,9.0866,339600.0
2013-01-30 12:10:00,11.44,11.45,11.44,11.44,284100.0,9.0866,9.0945,9.0866,9.0866,284100.0
2013-01-30 12:15:00,11.44,11.45,11.44,11.44,663200.0,9.0866,9.0945,9.0866,9.0866,663200.0
2013-01-30 12:20:00,11.44,11.45,11.43,11.44,744700.0,9.0866,9.0945,9.0786,9.0866,744700.0
2013-01-30 12:25:00,11.44,11.45,11.44,11.44,158300.0,9.0866,9.0945,9.0866,9.0866,158300.0
2013-01-30 12:30:00,11.44,11.45,11.44,11.44,173600.0,9.0866,9.0945,9.0866,9.0866,173600.0
2013-01-30 12:35:00,11.44,11.45,11.44,11.44,222600.0,9.0866,9.0945,9.0866,9.0866,222600.0
2013-01-30 12:40:00,11.44,11.46,11.44,11.45,582400.0,9.0866,9.1024,9.0866,9.0945,582400.0
2013-01-30 12:45:00,11.45,11.47,11.44,11.46,511700.0,9.0945,9.1104,9.0866,9.1024,511700.0
2013-01-30 12:50:00,11.46,11.48,11.46,11.48,498200.0,9.1024,9.1183,9.1024,9.1183,498200.0
2013-01-30 12:55:00,11.48,11.5,11.47,11.49,924900.0,9.1183,9.1342,9.1104,9.1263,924900.0
2013-01-30 13:00:00,11.5,11.5,11.48,11.48,975000.0,9.1342,9.1342,9.1183,9.1183,975000.0
2013-01-30 13:05:00,11.49,11.49,11.48,11.48,267500.0,9.1263,9.1263,9.1183,9.1183,267500.0
2013-01-30 13:10:00,11.48,11.49,11.47,11.47,290000.0,9.1183,9.1263,9.1104,9.1104,290000.0
2013-01-30 13:15:00,11.47,11.48,11.46,11.47,495500.0,9.1104,9.1183,9.1024,9.1104,495500.0
2013-01-30 13:20:00,11.47,11.48,11.47,11.47,197200.0,9.1104,9.1183,9.1104,9.1104,197200.0
2013-01-30 13:25:00,11.47,11.48,11.47,11.48,137600.0,9.1104,9.1183,9.1104,9.1183,137600.0
2013-01-30 13:30:00,11.47,11.48,11.47,11.48,92900.0,9.1104,9.1183,9.1104,9.1183,92900.0
2013-01-30 13:35:00,11.48,11.48,11.46,11.46,359100.0,9.1183,9.1183,9.1024,9.1024,359100.0
2013-01-30 13:40:00,11.46,11.47,11.46,11.46,186400.0,9.1024,9.1104,9.1024,9.1024,186400.0
2013-01-30 13:45:00,11.46,11.47,11.46,11.46,296000.0,9.1024,9.1104,9.1024,9.1024,296000.0
2013-01-30 13:50:00,11.46,11.47,11.46,11.46,207000.0,9.1024,9.1104,9.1024,9.1024,207000.0
2013-01-30 13:55:00,11.46,11.47,11.45,11.46,609200.0,9.1024,9.1104,9.0945,9.1024,609200.0
2013-01-30 14:00:00,11.46,11.46,11.45,11.45,445000.0,9.1024,9.1024,9.0945,9.0945,445000.0
2013-01-30 14:05:00,11.46,11.46,11.45,11.46,196400.0,9.1024,9.1024,9.0945,9.1024,196400.0
2013-01-30 14:10:00,11.46,11.47,11.45,11.46,648000.0,9.1024,9.1104,9.0945,9.1024,648000.0
2013-01-30 14:15:00,11.46,11.47,11.44,11.45,1971400.0,9.1024,9.1104,9.0866,9.0945,1971400.0
2013-01-30 14:20:00,11.44,11.45,11.41,11.42,1421900.0,9.0866,9.0945,9.0627,9.0707,1421900.0
2013-01-30 14:25:00,11.42,11.45,11.42,11.45,824400.0,9.0707,9.0945,9.0707,9.0945,824400.0
2013-01-30 14:30:00,11.44,11.45,11.42,11.43,1053400.0,9.0866,9.0945,9.0707,9.0786,1053400.0
2013-01-30 14:35:00,11.43,11.44,11.41,11.42,1133900.0,9.0786,9.0866,9.0627,9.0707,1133900.0
2013-01-30 14:40:00,11.42,11.43,11.42,11.43,319800.0,9.0707,9.0786,9.0707,9.0786,319800.0
2013-01-30 14:45:00,11.42,11.43,11.4,11.42,2073800.0,9.0707,9.0786,9.0548,9.0707,2073800.0
2013-01-30 14:50:00,11.41,11.42,11.41,11.41,897300.0,9.0627,9.0707,9.0627,9.0627,897300.0
2013-01-30 14:55:00,11.42,11.45,11.41,11.43,1070600.0,9.0707,9.0945,9.0627,9.0786,1070600.0
2013-01-30 15:00:00,11.43,11.44,11.42,11.42,702600.0,9.0786,9.0866,9.0707,9.0707,702600.0
2013-01-30 15:05:00,11.43,11.44,11.42,11.44,770300.0,9.0786,9.0866,9.0707,9.0866,770300.0
2013-01-30 15:10:00,11.43,11.44,11.41,11.42,711200.0,9.0786,9.0866,9.0627,9.0707,711200.0
2013-01-30 15:15:00,11.41,11.42,11.38,11.39,3752000.0,9.0627,9.0707,9.0389,9.0468,3752000.0
2013-01-30 15:20:00,11.39,11.4,11.39,11.4,753600.0,9.0468,9.0548,9.0468,9.0548,753600.0
2013-01-30 15:25:00,11.4,11.41,11.38,11.39,1446900.0,9.0548,9.0627,9.0389,9.0468,1446900.0
2013-01-30 15:30:00,11.4,11.41,11.39,11.41,1784900.0,9.0548,9.0627,9.0468,9.0627,1784900.0
2013-01-30 15:35:00,11.41,11.41,11.38,11.4,1467800.0,9.0627,9.0627,9.0389,9.0548,1467800.0
2013-01-30 15:40:00,11.4,11.4,11.38,11.38,978000.0,9.0548,9.0548,9.0389,9.0389,978000.0
2013-01-30 15:45:00,11.38,11.4,11.38,11.39,2727500.0,9.0389,9.0548,9.0389,9.0468,2727500.0
2013-01-30 15:50:00,11.39,11.39,11.35,11.36,2895900.0,9.0468,9.0468,9.0151,9.023,2895900.0
2013-01-30 15:55:00,11.36,11.39,11.36,11.36,4130400.0,9.023,9.0468,9.023,9.023,4130400.0
2013-01-31 09:30:00,11.32,11.33,11.26,11.29,3745700.0,8.9912,8.9992,8.9436,8.9674,3745700.0
2013-01-31 09:35:00,11.29,11.3,11.25,11.29,1871600.0,8.9674,8.9754,8.9356,8.9674,1871600.0
2013-01-31 09:40:00,11.29,11.34,11.28,11.32,1825200.0,8.9674,9.0071,8.9595,8.9912,1825200.0
2013-01-31 09:45:00,11.32,11.35,11.3,11.3,2023300.0,8.9912,9.0151,8.9754,8.9754,2023300.0
2013-01-31 09:50:00,11.3,11.35,11.3,11.35,1377600.0,8.9754,9.0151,8.9754,9.0151,1377600.0
2013-01-31 09:55:00,11.35,11.36,11.3,11.3,1396700.0,9.0151,9.023,8.9754,8.9754,1396700.0
2013-01-31 10:00:00,11.3,11.32,11.27,11.27,1568100.0,8.9754,8.9912,8.9515,8.9515,1568100.0
2013-01-31 10:05:00,11.27,11.29,11.26,11.29,1975000.0,8.9515,8.9674,8.9436,8.9674,1975000.0
2013-01-31 10:10:00,11.29,11.32,11.26,11.26,1734100.0,8.9674,8.9912,8.9436,8.9436,1734100.0
2013-01-31 10:15:00,11.27,11.27,11.22,11.22,2661000.0,8.9515,8.9515,8.9118,8.9118,2661000.0
2013-01-31 10:20:00,11.22,11.25,11.22,11.23,1418000.0,8.9118,8.9356,8.9118,8.9198,1418000.0
2013-01-31 10:25:00,11.24,11.26,11.23,11.26,1266700.0,8.9277,8.9436,8.9198,8.9436,1266700.0
2013-01-31 10:30:00,11.26,11.29,11.26,11.29,1380800.0,8.9436,8.9674,8.9436,8.9674,1380800.0
2013-01-31 10:35:00,11.29,11.29,11.25,11.25,1165400.0,8.9674,8.9674,8.9356,8.9356,1165400.0
2013-01-31 10:40:00,11.26,11.26,11.23,11.25,1927800.0,8.9436,8.9436,8.9198,8.9356,1927800.0
2013-01-31 10:45:00,11.25,11.25,11.23,11.25,1319300.0,8.9356,8.9356,8.9198,8.9356,1319300.0
2013-01-31 10:50:00,11.25,11.28,11.24,11.27,1225600.0,8.9356,8.9595,8.9277,8.9515,1225600.0
2013-01-31 10:55:00,11.27,11.29,11.25,11.26,1344900.0,8.9515,8.9674,8.9356,8.9436,1344900.0
2013-01-31 11:00:00,11.26,11.26,11.25,11.26,519600.0,8.9436,8.9436,8.9356,8.9436,519600.0
2013-01-31 11:05:00,11.25,11.27,11.25,11.25,776100.0,8.9356,8.9515,8.9356,8.9356,776100.0
2013-01-31 11:10:00,11.26,11.26,11.25,11.26,360000.0,8.9436,8.9436,8.9356,8.9436,360000.0
2013-01-31 11:15:00,11.25,11.26,11.25,11.26,566900.0,8.9356,8.9436,8.9356,8.9436,566900.0
2013-01-31 11:20:00,11.26,11.27,11.25,11.27,1316400.0,8.9436,8.9515,8.9356,8.9515,1316400.0
2013-01-31 11:25:00,11.27,11.28,11.26,11.27,581800.0,8.9515,8.9595,8.9436,8.9515,581800.0
2013-01-31 11:30:00,11.26,11.27,11.25,11.26,782400.0,8.9436,8.9515,8.9356,8.9436,782400.0
2013-01-31 11:35:00,11.26,11.28,11.25,11.26,1084000.0,8.9436,8.9595,8.9356,8.9436,1084000.0
2013-01-31 11:40:00,11.27,11.27,11.25,11.25,681600.0,8.9515,8.9515,8.9356,8.9356,681600.0
2013-01-31 11:45:00,11.26,11.27,11.25,11.27,834900.0,8.9436,8.9515,8.9356,8.9515,834900.0
2013-01-31 11:50:00,11.27,11.27,11.24,11.24,964200.0,8.9515,8.9515,8.9277,8.9277,964200.0
2013-01-31 11:55:00,11.25,11.25,11.24,11.24,386200.0,8.9356,8.9356,8.9277,8.9277,386200.0
2013-01-31 12:00:00,11.24,11.25,11.24,11.24,199200.0,8.9277,8.9356,8.9277,8.9277,199200.0
2013-01-31 12:05:00,11.25,11.25,11.24,11.24,353300.0,8.9356,8.9356,8.9277,8.9277,353300.0
2013-01-31 12:10:00,11.24,11.25,11.24,11.25,203100.0,8.9277,8.9356,8.9277,8.9356,203100.0
2013-01-31 12:15:00,11.25,11.28,11.24,11.27,1791900.0,8.9356,8.9595,8.9277,8.9515,1791900.0
2013-01-31 12:20:00,11.27,11.27,11.25,11.27,486900.0,8.9515,8.9515,8.9356,8.9515,486900.0
2013-01-31 12:25:00,11.27,11.27,11.26,11.27,438200.0,8.9515,8.9515,8.9436,8.9515,438200.0
2013-01-31 12:30:00,11.27,11.27,11.25,11.26,439800.0,8.9515,8.9515,8.9356,8.9436,439800.0
2013-01-31 12:35:00,11.25,11.27,11.25,11.27,393100.0,8.9356,8.9515,8.9356,8.9515,393100.0
2013-01-31 12:40:00,11.26,11.28,11.26,11.28,352900.0,8.9436,8.9595,8.9436,8.9595,352900.0
2013-01-31 12:45:00,11.27,11.28,11.27,11.28,451800.0,8.9515,8.9595,8.9515,8.9595,451800.0
2013-01-31 12:50:00,11.28,11.28,11.27,11.27,535000.0,8.9595,8.9595,8.9515,8.9515,535000.0
2013-01-31 12:55:00,11.28,11.28,11.27,11.27,1006100.0,8.9595,8.9595,8.9515,8.9515,1006100.0
2013-01-31 13:00:00,11.28,11.28,11.26,11.26,764300.0,8.9595,8.9595,8.9436,8.9436,764300.0
2013-01-31 13:05:00,11.27,11.27,11.26,11.26,321700.0,8.9515,8.9515,8.9436,8.9436,321700.0
2013-01-31 13:10:00,11.27,11.29,11.26,11.29,1004100.0,8.9515,8.9674,8.9436,8.9674,1004100.0
2013-01-31 13:15:00,11.28,11.29,11.28,11.29,300800.0,8.9595,8.9674,8.9595,8.9674,300800.0
2013-01-31 13:20:00,11.29,11.3,11.28,11.3,500200.0,8.9674,8.9754,8.9595,8.9754,500200.0
2013-01-31 13:25:00,11.3,11.3,11.27,11.28,777100.0,8.9754,8.9754,8.9515,8.9595,777100.0
2013-01-31 13:30:00,11.28,11.28,11.27,11.28,242600.0,8.9595,8.9595,8.9515,8.9595,242600.0
2013-01-31 13:35:00,11.28,11.29,11.27,11.29,386300.0,8.9595,8.9674,8.9515,8.9674,386300.0
2013-01-31 13:40:00,11.29,11.3,11.28,11.29,382400.0,8.9674,8.9754,8.9595,8.9674,382400.0
2013-01-31 13:45:00,11.29,11.3,11.29,11.29,401600.0,8.9674,8.9754,8.9674,8.9674,401600.0
2013-01-31 13:50:00,11.3,11.3,11.29,11.3,416600.0,8.9754,8.9754,8.9674,8.9754,416600.0
2013-01-31 13:55:00,11.29,11.3,11.28,11.29,634800.0,8.9674,8.9754,8.9595,8.9674,634800.0
2013-01-31 14:00:00,11.28,11.29,11.27,11.27,768900.0,8.9595,8.9674,8.9515,8.9515,768900.0
2013-01-31 14:05:00,11.28,11.28,11.26,11.26,428300.0,8.9595,8.9595,8.9436,8.9436,428300.0
2013-01-31 14:10:00,11.27,11.28,11.26,11.28,578100.0,8.9515,8.9595,8.9436,8.9595,578100.0
2013-01-31 14:15:00,11.28,11.28,11.27,11.28,371200.0,8.9595,8.9595,8.9515,8.9595,371200.0
2013-01-31 14:20:00,11.27,11.28,11.27,11.28,236200.0,8.9515,8.9595,8.9515,8.9595,236200.0
2013-01-31 14:25:00,11.28,11.29,11.27,11.28,409900.0,8.9595,8.9674,8.9515,8.9595,409900.0
2013-01-31 14:30:00,11.29,11.32,11.28,11.32,1525800.0,8.9674,8.9912,8.9595,8.9912,1525800.0
2013-01-31 14:35:00,11.32,11.32,11.31,11.32,954600.0,8.9912,8.9912,8.9833,8.9912,954600.0
2013-01-31 14:40:00,11.32,11.32,11.31,11.32,287700.0,8.9912,8.9912,8.9833,8.9912,287700.0
2013-01-31 14:45:00,11.32,11.33,11.31,11.32,765300.0,8.9912,8.9992,8.9833,8.9912,765300.0
2013-01-31 14:50:00,11.32,11.32,11.3,11.3,573000.0,8.9912,8.9912,8.9754,8.9754,573000.0
2013-01-31 14:55:00,11.3,11.31,11.3,11.31,534800.0,8.9754,8.9833,8.9754,8.9833,534800.0
2013-01-31 15:00:00,11.3,11.31,11.29,11.29,1040600.0,8.9754,8.9833,8.9674,8.9674,1040600.0
2013-01-31 15:05:00,11.29,11.29,11.27,11.28,1484300.0,8.9674,8.9674,8.9515,8.9595,1484300.0
2013-01-31 15:10:00,11.27,11.29,11.27,11.28,863100.0,8.9515,8.9674,8.9515,8.9595,863100.0
2013-01-31 15:15:00,11.27,11.29,11.26,11.29,682500.0,8.9515,8.9674,8.9436,8.9674,682500.0
2013-01-31 15:20:00,11.28,11.29,11.27,11.28,493800.0,8.9595,8.9674,8.9515,8.9595,493800.0
2013-01-31 15:25:00,11.28,11.28,11.25,11.26,1725900.0,8.9595,8.9595,8.9356,8.9436,1725900.0
2013-01-31 15:30:00,11.26,11.28,11.25,11.28,2555000.0,8.9436,8.9595,8.9356,8.9595,2555000.0
2013-01-31 15:35:00,11.27,11.28,11.26,11.26,1157400.0,8.9515,8.9595,8.9436,8.9436,1157400.0
2013-01-31 15:40:00,11.27,11.28,11.26,11.27,1881500.0,8.9515,8.9595,8.9436,8.9515,1881500.0
2013-01-31 15:45:00,11.27,11.29,11.26,11.26,3155700.0,8.9515,8.9674,8.9436,8.9436,3155700.0
2013-01-31 15:50:00,11.26,11.33,11.26,11.33,4358600.0,8.9436,8.9992,8.9436,8.9992,4358600.0
2013-01-31 15:55:00,11.32,11.35,11.31,11.31,6423200.0,8.9912,9.0151,8.9833,8.9833,6423200.0
2013-02-01 09:30:00,11.41,11.43,11.4,11.4,4805300.0,9.0627,9.0786,9.0548,9.0548,4805300.0
2013-02-01 09:35:00,11.4,11.41,11.39,11.4,2509900.0,9.0548,9.0627,9.0468,9.0548,2509900.0
2013-02-01 09:40:00,11.4,11.41,11.39,11.4,1851400.0,9.0548,9.0627,9.0468,9.0548,1851400.0
2013-02-01 09:45:00,11.39,11.4,11.37,11.39,2415900.0,9.0468,9.0548,9.031,9.0468,2415900.0
2013-02-01 09:50:00,11.39,11.41,11.38,11.41,2241200.0,9.0468,9.0627,9.0389,9.0627,2241200.0
2013-02-01 09:55:00,11.41,11.45,11.41,11.44,2708500.0,9.0627,9.0945,9.0627,9.0866,2708500.0
2013-02-01 10:00:00,11.44,11.48,11.44,11.48,4323800.0,9.0866,9.1183,9.0866,9.1183,4323800.0
2013-02-01 10:05:00,11.47,11.51,11.47,11.5,4973000.0,9.1104,9.1422,9.1104,9.1342,4973000.0
2013-02-01 10:10:00,11.5,11.54,11.49,11.54,3692400.0,9.1342,9.166,9.1263,9.166,3692400.0
2013-02-01 10:15:00,11.54,11.58,11.53,11.57,7596100.0,9.166,9.1978,9.158,9.1898,7596100.0
2013-02-01 10:20:00,11.57,11.58,11.55,11.56,2953000.0,9.1898,9.1978,9.1739,9.1819,2953000.0
2013-02-01 10:25:00,11.55,11.58,11.53,11.54,3110900.0,9.1739,9.1978,9.158,9.166,3110900.0
2013-02-01 10:30:00,11.53,11.55,11.53,11.54,1876800.0,9.158,9.1739,9.158,9.166,1876800.0
2013-02-01 10:35:00,11.54,11.58,11.54,11.58,2181700.0,9.166,9.1978,9.166,9.1978,2181700.0
2013-02-01 10:40:00,11.57,11.62,11.57,11.6,5243700.0,9.1898,9.2295,9.1898,9.2136,5243700.0
2013-02-01 10:45:00,11.61,11.61,11.57,11.58,1988900.0,9.2216,9.2216,9.1898,9.1978,1988900.0
2013-02-01 10:50:00,11.58,11.58,11.53,11.55,2392800.0,9.1978,9.1978,9.158,9.1739,2392800.0
2013-02-01 10:55:00,11.55,11.59,11.54,11.58,1975100.0,9.1739,9.2057,9.166,9.1978,1975100.0
2013-02-01 11:00:00,11.58,11.6,11.57,11.58,1940200.0,9.1978,9.2136,9.1898,9.1978,1940200.0
2013-02-01 11:05:00,11.58,11.59,11.56,11.56,1468600.0,9.1978,9.2057,9.1819,9.1819,1468600.0
2013-02-01 11:10:00,11.57,11.6,11.56,11.59,1766800.0,9.1898,9.2136,9.1819,9.2057,1766800.0
2013-02-01 11:15:00,11.6,11.62,11.59,11.61,2759000.0,9.2136,9.2295,9.2057,9.2216,2759000.0
2013-02-01 11:20:00,11.61,11.62,11.6,11.6,2459100.0,9.2216,9.2295,9.2136,9.2136,2459100.0
2013-02-01 11:25:00,11.61,11.61,11.58,11.58,2357900.0,9.2216,9.2216,9.1978,9.1978,2357900.0
2013-02-01 11:30:00,11.59,11.63,11.58,11.63,2955400.0,9.2057,9.2375,9.1978,9.2375,2955400.0
2013-02-01 11:35:00,11.63,11.67,11.62,11.67,3449200.0,9.2375,9.2692,9.2295,9.2692,3449200.0
2013-02-01 11:40:00,11.67,11.68,11.65,11.65,1859700.0,9.2692,9.2772,9.2534,9.2534,1859700.0
2013-02-01 11:45:00,11.66,11.67,11.65,11.67,648100.0,9.2613,9.2692,9.2534,9.2692,648100.0
2013-02-01 11:50:00,11.67,11.67,11.64,11.66,1661300.0,9.2692,9.2692,9.2454,9.2613,1661300.0
2013-02-01 11:55:00,11.65,11.66,11.64,11.66,1463800.0,9.2534,9.2613,9.2454,9.2613,1463800.0
2013-02-01 12:00:00,11.66,11.66,11.64,11.65,1106800.0,9.2613,9.2613,9.2454,9.2534,1106800.0
2013-02-01 12:05:00,11.66,11.67,11.65,11.66,1201800.0,9.2613,9.2692,9.2534,9.2613,1201800.0
2013-02-01 12:10:00,11.66,11.66,11.64,11.65,1028300.0,9.2613,9.2613,9.2454,9.2534,1028300.0
2013-02-01 12:15:00,11.65,11.66,11.63,11.63,1209800.0,9.2534,9.2613,9.2375,9.2375,1209800.0
2013-02-01 12:20:00,11.63,11.64,11.62,11.63,1266500.0,9.2375,9.2454,9.2295,9.2375,1266500.0
2013-02-01 12:25:00,11.63,11.65,11.63,11.64,1115300.0,9.2375,9.2534,9.2375,9.2454,1115300.0
2013-02-01 12:30:00,11.65,11.66,11.63,11.64,1453100.0,9.2534,9.2613,9.2375,9.2454,1453100.0
2013-02-01 12:35:00,11.63,11.65,11.62,11.64,1127400.0,9.2375,9.2534,9.2295,9.2454,1127400.0
2013-02-01 12:40:00,11.63,11.65,11.62,11.64,719000.0,9.2375,9.2534,9.2295,9.2454,719000.0
2013-02-01 12:45:00,11.65,11.66,11.64,11.65,1299100.0,9.2534,9.2613,9.2454,9.2534,1299100.0
2013-02-01 12:50:00,11.66,11.66,11.65,11.66,367600.0,9.2613,9.2613,9.2534,9.2613,367600.0
2013-02-01 12:55:00,11.66,11.67,11.65,11.67,1031900.0,9.2613,9.2692,9.2534,9.2692,1031900.0
2013-02-01 13:00:00,11.67,11.68,11.66,11.68,1365300.0,9.2692,9.2772,9.2613,9.2772,1365300.0
2013-02-01 13:05:00,11.68,11.69,11.67,11.68,1448600.0,9.2772,9.2851,9.2692,9.2772,1448600.0
2013-02-01 13:10:00,11.68,11.69,11.67,11.69,1320900.0,9.2772,9.2851,9.2692,9.2851,1320900.0
2013-02-01 13:15:00,11.69,11.69,11.68,11.69,755800.0,9.2851,9.2851,9.2772,9.2851,755800.0
2013-02-01 13:20:00,11.69,11.69,11.68,11.68,515500.0,9.2851,9.2851,9.2772,9.2772,515500.0
2013-02-01 13:25:00,11.68,11.7,11.68,11.7,897000.0,9.2772,9.2931,9.2772,9.2931,897000.0
2013-02-01 13:30:00,11.69,11.7,11.69,11.69,532200.0,9.2851,9.2931,9.2851,9.2851,532200.0
2013-02-01 13:35:00,11.7,11.7,11.67,11.67,1126200.0,9.2931,9.2931,9.2692,9.2692,1126200.0
2013-02-01 13:40:00,11.67,11.69,11.67,11.68,681800.0,9.2692,9.2851,9.2692,9.2772,681800.0
2013-02-01 13:45:00,11.69,11.7,11.68,11.7,757400.0,9.2851,9.2931,9.2772,9.2931,757400.0
2013-02-01 13:50:00,11.69,11.7,11.69,11.7,421100.0,9.2851,9.2931,9.2851,9.2931,421100.0
2013-02-01 13:55:00,11.7,11.7,11.69,11.7,583100.0,9.2931,9.2931,9.2851,9.2931,583100.0
2013-02-01 14:00:00,11.7,11.7,11.69,11.69,589500.0,9.2931,9.2931,9.2851,9.2851,589500.0
2013-02-01 14:05:00,11.7,11.7,11.68,11.69,1255200.0,9.2931,9.2931,9.2772,9.2851,1255200.0
2013-02-01 14:10:00,11.69,11.69,11.67,11.67,715600.0,9.2851,9.2851,9.2692,9.2692,715600.0
2013-02-01 14:15:00,11.68,11.68,11.65,11.68,1379900.0,9.2772,9.2772,9.2534,9.2772,1379900.0
2013-02-01 14:20:00,11.68,11.7,11.67,11.69,1133100.0,9.2772,9.2931,9.2692,9.2851,1133100.0
2013-02-01 14:25:00,11.69,11.7,11.69,11.7,583500.0,9.2851,9.2931,9.2851,9.2931,583500.0
2013-02-01 14:30:00,11.7,11.7,11.68,11.69,733500.0,9.2931,9.2931,9.2772,9.2851,733500.0
2013-02-01 14:35:00,11.68,11.69,11.67,11.68,814600.0,9.2772,9.2851,9.2692,9.2772,814600.0
2013-02-01 14:40:00,11.68,11.7,11.68,11.69,1755900.0,9.2772,9.2931,9.2772,9.2851,1755900.0
2013-02-01 14:45:00,11.68,11.7,11.68,11.7,1821900.0,9.2772,9.2931,9.2772,9.2931,1821900.0
2013-02-01 14:50:00,11.69,11.72,11.69,11.72,3773600.0,9.2851,9.309,9.2851,9.309,3773600.0
2013-02-01 14:55:00,11.72,11.72,11.7,11.72,1804300.0,9.309,9.309,9.2931,9.309,1804300.0
2013-02-01 15:00:00,11.72,11.73,11.71,11.72,1110000.0,9.309,9.3169,9.301,9.309,1110000.0
2013-02-01 15:05:00,11.73,11.73,11.72,11.73,834500.0,9.3169,9.3169,9.309,9.3169,834500.0
2013-02-01 15:10:00,11.73,11.73,11.72,11.73,687900.0,9.3169,9.3169,9.309,9.3169,687900.0
2013-02-01 15:15:00,11.73,11.73,11.71,11.71,1465600.0,9.3169,9.3169,9.301,9.301,1465600.0
2013-02-01 15:20:00,11.71,11.72,11.71,11.71,1110600.0,9.301,9.309,9.301,9.301,1110600.0
2013-02-01 15:25:00,11.71,11.72,11.69,11.69,1951100.0,9.301,9.309,9.2851,9.2851,1951100.0
2013-02-01 15:30:00,11.69,11.7,11.68,11.69,1730300.0,9.2851,9.2931,9.2772,9.2851,1730300.0
2013-02-01 15:35:00,11.69,11.72,11.69,11.71,2198800.0,9.2851,9.309,9.2851,9.301,2198800.0
2013-02-01 15:40:00,11.71,11.72,11.7,11.71,2016400.0,9.301,9.309,9.2931,9.301,2016400.0
2013-02-01 15:45:00,11.71,11.73,11.7,11.71,3364200.0,9.301,9.3169,9.2931,9.301,3364200.0
2013-02-01 15:50:00,11.72,11.72,11.69,11.7,2430500.0,9.309,9.309,9.2851,9.2931,2430500.0
2013-02-01 15:55:00,11.69,11.71,11.69,11.7,6797800.0,9.2851,9.301,9.2851,9.2931,6797800.0
2013-02-04 09:30:00,11.58,11.63,11.55,11.61,3882500.0,9.1978,9.2375,9.1739,9.2216,3882500.0
2013-02-04 09:35:00,11.61,11.64,11.58,11.59,2378400.0,9.2216,9.2454,9.1978,9.2057,2378400.0
2013-02-04 09:40:00,11.58,11.61,11.58,11.6,2968600.0,9.1978,9.2216,9.1978,9.2136,2968600.0
2013-02-04 09:45:00,11.59,11.62,11.59,11.62,1643500.0,9.2057,9.2295,9.2057,9.2295,1643500.0
2013-02-04 09:50:00,11.62,11.63,11.6,11.61,1549100.0,9.2295,9.2375,9.2136,9.2216,1549100.0
2013-02-04 09:55:00,11.61,11.64,11.61,11.61,1388000.0,9.2216,9.2454,9.2216,9.2216,1388000.0
2013-02-04 10:00:00,11.61,11.65,11.6,11.61,1902100.0,9.2216,9.2534,9.2136,9.2216,1902100.0
2013-02-04 10:05:00,11.61,11.68,11.61,11.67,2567600.0,9.2216,9.2772,9.2216,9.2692,2567600.0
2013-02-04 10:10:00,11.68,11.69,11.62,11.64,2709100.0,9.2772,9.2851,9.2295,9.2454,2709100.0
2013-02-04 10:15:00,11.65,11.66,11.62,11.63,1414900.0,9.2534,9.2613,9.2295,9.2375,1414900.0
2013-02-04 10:20:00,11.63,11.64,11.61,11.62,1385800.0,9.2375,9.2454,9.2216,9.2295,1385800.0
2013-02-04 10:25:00,11.62,11.63,11.58,11.59,3440700.0,9.2295,9.2375,9.1978,9.2057,3440700.0
2013-02-04 10:30:00,11.59,11.59,11.52,11.53,4332400.0,9.2057,9.2057,9.1501,9.158,4332400.0
2013-02-04 10:35:00,11.54,11.55,11.52,11.53,2962100.0,9.166,9.1739,9.1501,9.158,2962100.0
2013-02-04 10:40:00,11.53,11.56,11.52,11.55,2021000.0,9.158,9.1819,9.1501,9.1739,2021000.0
2013-02-04 10:45:00,11.55,11.56,11.54,11.55,1042500.0,9.1739,9.1819,9.166,9.1739,1042500.0
2013-02-04 10:50:00,11.55,11.57,11.53,11.54,1549300.0,9.1739,9.1898,9.158,9.166,1549300.0
2013-02-04 10:55:00,11.54,11.54,11.52,11.52,1205200.0,9.166,9.166,9.1501,9.1501,1205200.0
2013-02-04 11:00:00,11.53,11.55,11.52,11.55,2109100.0,9.158,9.1739,9.1501,9.1739,2109100.0
2013-02-04 11:05:00,11.54,11.55,11.52,11.53,1181100.0,9.166,9.1739,9.1501,9.158,1181100.0
2013-02-04 11:10:00,11.53,11.54,11.52,11.53,1001400.0,9.158,9.166,9.1501,9.158,1001400.0
2013-02-04 11:15:00,11.54,11.55,11.53,11.55,950600.0,9.166,9.1739,9.158,9.1739,950600.0
2013-02-04 11:20:00,11.54,11.57,11.54,11.56,1370400.0,9.166,9.1898,9.166,9.1819,1370400.0
2013-02-04 11:25:00,11.57,11.57,11.54,11.54,1265600.0,9.1898,9.1898,9.166,9.166,1265600.0
2013-02-04 11:30:00,11.54,11.57,11.53,11.55,1799800.0,9.166,9.1898,9.158,9.1739,1799800.0
2013-02-04 11:35:00,11.55,11.56,11.53,11.53,1320300.0,9.1739,9.1819,9.158,9.158,1320300.0
2013-02-04 11:40:00,11.53,11.55,11.53,11.53,922200.0,9.158,9.1739,9.158,9.158,922200.0
2013-02-04 11:45:00,11.53,11.55,11.53,11.54,1191100.0,9.158,9.1739,9.158,9.166,1191100.0
2013-02-04 11:50:00,11.54,11.54,11.53,11.54,788100.0,9.166,9.166,9.158,9.166,788100.0
2013-02-04 11:55:00,11.53,11.54,11.52,11.52,1926300.0,9.158,9.166,9.1501,9.1501,1926300.0
2013-02-04 12:00:00,11.52,11.53,11.5,11.5,2028900.0,9.1501,9.158,9.1342,9.1342,2028900.0
2013-02-04 12:05:00,11.51,11.51,11.48,11.5,2728100.0,9.1422,9.1422,9.1183,9.1342,2728100.0
2013-02-04 12:10:00,11.49,11.51,11.49,11.51,1766300.0,9.1263,9.1422,9.1263,9.1422,1766300.0
2013-02-04 12:15:00,11.51,11.51,11.48,11.49,3047400.0,9.1422,9.1422,9.1183,9.1263,3047400.0
2013-02-04 12:20:00,11.48,11.49,11.47,11.48,1520600.0,9.1183,9.1263,9.1104,9.1183,1520600.0
2013-02-04 12:25:00,11.48,11.49,11.47,11.48,1334100.0,9.1183,9.1263,9.1104,9.1183,1334100.0
2013-02-04 12:30:00,11.48,11.49,11.47,11.48,1293300.0,9.1183,9.1263,9.1104,9.1183,1293300.0
2013-02-04 12:35:00,11.48,11.51,11.47,11.5,2090100.0,9.1183,9.1422,9.1104,9.1342,2090100.0
2013-02-04 12:40:00,11.5,11.51,11.48,11.49,901100.0,9.1342,9.1422,9.1183,9.1263,901100.0
2013-02-04 12:45:00,11.49,11.5,11.48,11.49,789900.0,9.1263,9.1342,9.1183,9.1263,789900.0
2013-02-04 12:50:00,11.5,11.5,11.49,11.5,427600.0,9.1342,9.1342,9.1263,9.1342,427600.0
2013-02-04 12:55:00,11.49,11.5,11.47,11.48,1236800.0,9.1263,9.1342,9.1104,9.1183,1236800.0
2013-02-04 13:00:00,11.47,11.49,11.47,11.49,859700.0,9.1104,9.1263,9.1104,9.1263,859700.0
2013-02-04 13:05:00,11.49,11.52,11.48,11.52,905100.0,9.1263,9.1501,9.1183,9.1501,905100.0
2013-02-04 13:10:00,11.52,11.53,11.51,11.53,719800.0,9.1501,9.158,9.1422,9.158,719800.0
2013-02-04 13:15:00,11.53,11.53,11.49,11.52,1496800.0,9.158,9.158,9.1263,9.1501,1496800.0
2013-02-04 13:20:00,11.51,11.53,11.51,11.53,508100.0,9.1422,9.158,9.1422,9.158,508100.0
2013-02-04 13:25:00,11.52,11.53,11.51,11.52,841800.0,9.1501,9.158,9.1422,9.1501,841800.0
2013-02-04 13:30:00,11.53,11.53,11.52,11.53,719700.0,9.158,9.158,9.1501,9.158,719700.0
2013-02-04 13:35:00,11.53,11.55,11.51,11.52,1862400.0,9.158,9.1739,9.1422,9.1501,1862400.0
2013-02-04 13:40:00,11.52,11.53,11.51,11.52,799800.0,9.1501,9.158,9.1422,9.1501,799800.0
2013-02-04 13:45:00,11.52,11.52,11.48,11.5,1684800.0,9.1501,9.1501,9.1183,9.1342,1684800.0
2013-02-04 13:50:00,11.51,11.52,11.5,11.52,519800.0,9.1422,9.1501,9.1342,9.1501,519800.0
2013-02-04 13:55:00,11.51,11.52,11.5,11.51,724800.0,9.1422,9.1501,9.1342,9.1422,724800.0
2013-02-04 14:00:00,11.51,11.51,11.48,11.49,1905500.0,9.1422,9.1422,9.1183,9.1263,1905500.0
2013-02-04 14:05:00,11.5,11.52,11.49,11.5,1275100.0,9.1342,9.1501,9.1263,9.1342,1275100.0
2013-02-04 14:10:00,11.49,11.51,11.49,11.51,698600.0,9.1263,9.1422,9.1263,9.1422,698600.0
2013-02-04 14:15:00,11.51,11.51,11.49,11.51,738400.0,9.1422,9.1422,9.1263,9.1422,738400.0
2013-02-04 14:20:00,11.51,11.52,11.5,11.51,1324900.0,9.1422,9.1501,9.1342,9.1422,1324900.0
2013-02-04 14:25:00,11.51,11.55,11.5,11.55,2201400.0,9.1422,9.1739,9.1342,9.1739,2201400.0
2013-02-04 14:30:00,11.55,11.55,11.53,11.54,1120200.0,9.1739,9.1739,9.158,9.166,1120200.0
2013-02-04 14:35:00,11.54,11.56,11.53,11.55,920800.0,9.166,9.1819,9.158,9.1739,920800.0
2013-02-04 14:40:00,11.55,11.58,11.55,11.57,1602900.0,9.1739,9.1978,9.1739,9.1898,1602900.0
2013-02-04 14:45:00,11.57,11.58,11.55,11.56,1285700.0,9.1898,9.1978,9.1739,9.1819,1285700.0
2013-02-04 14:50:00,11.56,11.57,11.55,11.57,571100.0,9.1819,9.1898,9.1739,9.1898,571100.0
2013-02-04 14:55:00,11.57,11.6,11.56,11.59,1334200.0,9.1898,9.2136,9.1819,9.2057,1334200.0
2013-02-04 15:00:00,11.58,11.59,11.56,11.57,822700.0,9.1978,9.2057,9.1819,9.1898,822700.0
2013-02-04 15:05:00,11.57,11.57,11.54,11.54,1045800.0,9.1898,9.1898,9.166,9.166,1045800.0
2013-02-04 15:10:00,11.54,11.55,11.53,11.55,782200.0,9.166,9.1739,9.158,9.1739,782200.0
2013-02-04 15:15:00,11.54,11.56,11.54,11.55,693800.0,9.166,9.1819,9.166,9.1739,693800.0
2013-02-04 15:20:00,11.56,11.56,11.54,11.54,921400.0,9.1819,9.1819,9.166,9.166,921400.0
2013-02-04 15:25:00,11.54,11.57,11.54,11.55,1451700.0,9.166,9.1898,9.166,9.1739,1451700.0
2013-02-04 15:30:00,11.56,11.56,11.53,11.53,1073600.0,9.1819,9.1819,9.158,9.158,1073600.0
2013-02-04 15:35:00,11.54,11.54,11.5,11.52,1811300.0,9.166,9.166,9.1342,9.1501,1811300.0
2013-02-04 15:40:00,11.52,11.53,11.51,11.53,1222000.0,9.1501,9.158,9.1422,9.158,1222000.0
2013-02-04 15:45:00,11.52,11.53,11.5,11.5,2134200.0,9.1501,9.158,9.1342,9.1342,2134200.0
2013-02-04 15:50:00,11.5,11.51,11.47,11.49,3373400.0,9.1342,9.1422,9.1104,9.1263,3373400.0
2013-02-04 15:55:00,11.49,11.49,11.46,11.47,5317500.0,9.1263,9.1263,9.1024,9.1104,5317500.0
2013-02-05 09:30:00,11.59,11.62,11.58,11.62,3196500.0,9.2057,9.2295,9.1978,9.2295,3196500.0
2013-02-05 09:35:00,11.62,11.63,11.56,11.59,4579900.0,9.2295,9.2375,9.1819,9.2057,4579900.0
2013-02-05 09:40:00,11.58,11.66,11.58,11.65,3893300.0,9.1978,9.2613,9.1978,9.2534,3893300.0
2013-02-05 09:45:00,11.65,11.72,11.64,11.71,3914400.0,9.2534,9.309,9.2454,9.301,3914400.0
2013-02-05 09:50:00,11.72,11.72,11.68,11.69,2852100.0,9.309,9.309,9.2772,9.2851,2852100.0
2013-02-05 09:55:00,11.7,11.72,11.69,11.71,2128000.0,9.2931,9.309,9.2851,9.301,2128000.0
2013-02-05 10:00:00,11.71,11.74,11.71,11.73,2637800.0,9.301,9.3248,9.301,9.3169,2637800.0
2013-02-05 10:05:00,11.73,11.74,11.72,11.72,1504500.0,9.3169,9.3248,9.309,9.309,1504500.0
2013-02-05 10:10:00,11.73,11.73,11.71,11.72,1478200.0,9.3169,9.3169,9.301,9.309,1478200.0
2013-02-05 10:15:00,11.71,11.72,11.71,11.71,1403200.0,9.301,9.309,9.301,9.301,1403200.0
2013-02-05 10:20:00,11.72,11.74,11.7,11.73,3472500.0,9.309,9.3248,9.2931,9.3169,3472500.0
2013-02-05 10:25:00,11.73,11.75,11.72,11.75,2736400.0,9.3169,9.3328,9.309,9.3328,2736400.0
2013-02-05 10:30:00,11.75,11.76,11.73,11.76,3396900.0,9.3328,9.3407,9.3169,9.3407,3396900.0
2013-02-05 10:35:00,11.76,11.79,11.75,11.79,3666200.0,9.3407,9.3646,9.3328,9.3646,3666200.0
2013-02-05 10:40:00,11.79,11.8,11.78,11.79,3748000.0,9.3646,9.3725,9.3566,9.3646,3748000.0
2013-02-05 10:45:00,11.79,11.79,11.78,11.78,1434900.0,9.3646,9.3646,9.3566,9.3566,1434900.0
2013-02-05 10:50:00,11.78,11.8,11.78,11.78,2060300.0,9.3566,9.3725,9.3566,9.3566,2060300.0
2013-02-05 10:55:00,11.78,11.82,11.78,11.82,2573900.0,9.3566,9.3884,9.3566,9.3884,2573900.0
2013-02-05 11:00:00,11.82,11.83,11.8,11.81,14653200.0,9.3884,9.3963,9.3725,9.3804,14653200.0
2013-02-05 11:05:00,11.81,11.81,11.76,11.78,3580600.0,9.3804,9.3804,9.3407,9.3566,3580600.0
2013-02-05 11:10:00,11.78,11.83,11.78,11.81,3524600.0,9.3566,9.3963,9.3566,9.3804,3524600.0
2013-02-05 11:15:00,11.8,11.81,11.79,11.8,1881400.0,9.3725,9.3804,9.3646,9.3725,1881400.0
2013-02-05 11:20:00,11.79,11.8,11.77,11.78,1708400.0,9.3646,9.3725,9.3487,9.3566,1708400.0
2013-02-05 11:25:00,11.77,11.8,11.77,11.79,1123400.0,9.3487,9.3725,9.3487,9.3646,1123400.0
2013-02-05 11:30:00,11.79,11.8,11.78,11.8,1844300.0,9.3646,9.3725,9.3566,9.3725,1844300.0
2013-02-05 11:35:00,11.8,11.81,11.78,11.79,1619700.0,9.3725,9.3804,9.3566,9.3646,1619700.0
2013-02-05 11:40:00,11.78,11.8,11.78,11.79,1649800.0,9.3566,9.3725,9.3566,9.3646,1649800.0
2013-02-05 11:45:00,11.8,11.8,11.78,11.79,1152200.0,9.3725,9.3725,9.3566,9.3646,1152200.0
2013-02-05 11:50:00,11.79,11.8,11.79,11.79,338400.0,9.3646,9.3725,9.3646,9.3646,338400.0
2013-02-05 11:55:00,11.79,11.83,11.79,11.82,2323900.0,9.3646,9.3963,9.3646,9.3884,2323900.0
2013-02-05 12:00:00,11.82,11.83,11.81,11.82,2253400.0,9.3884,9.3963,9.3804,9.3884,2253400.0
2013-02-05 12:05:00,11.81,11.82,11.81,11.81,554800.0,9.3804,9.3884,9.3804,9.3804,554800.0
2013-02-05 12:10:00,11.81,11.82,11.8,11.8,869500.0,9.3804,9.3884,9.3725,9.3725,869500.0
2013-02-05 12:15:00,11.8,11.83,11.8,11.82,1374200.0,9.3725,9.3963,9.3725,9.3884,1374200.0
2013-02-05 12:20:00,11.83,11.83,11.82,11.83,330700.0,9.3963,9.3963,9.3884,9.3963,330700.0
2013-02-05 12:25:00,11.82,11.83,11.8,11.81,1556800.0,9.3884,9.3963,9.3725,9.3804,1556800.0
2013-02-05 12:30:00,11.81,11.83,11.8,11.83,997700.0,9.3804,9.3963,9.3725,9.3963,997700.0
2013-02-05 12:35:00,11.82,11.83,11.82,11.82,348700.0,9.3884,9.3963,9.3884,9.3884,348700.0
2013-02-05 12:40:00,11.83,11.83,11.8,11.81,1033100.0,9.3963,9.3963,9.3725,9.3804,1033100.0
2013-02-05 12:45:00,11.81,11.83,11.81,11.83,795900.0,9.3804,9.3963,9.3804,9.3963,795900.0
2013-02-05 12:50:00,11.82,11.83,11.81,11.83,1199400.0,9.3884,9.3963,9.3804,9.3963,1199400.0
2013-02-05 12:55:00,11.82,11.83,11.81,11.83,788700.0,9.3884,9.3963,9.3804,9.3963,788700.0
2013-02-05 13:00:00,11.83,11.84,11.82,11.83,1809900.0,9.3963,9.4043,9.3884,9.3963,1809900.0
2013-02-05 13:05:00,11.84,11.85,11.83,11.84,2369000.0,9.4043,9.4122,9.3963,9.4043,2369000.0
2013-02-05 13:10:00,11.85,11.85,11.84,11.84,268000.0,9.4122,9.4122,9.4043,9.4043,268000.0
2013-02-05 13:15:00,11.84,11.85,11.84,11.84,804500.0,9.4043,9.4122,9.4043,9.4043,804500.0
2013-02-05 13:20:00,11.85,11.85,11.84,11.85,728800.0,9.4122,9.4122,9.4043,9.4122,728800.0
2013-02-05 13:25:00,11.84,11.88,11.84,11.88,4973700.0,9.4043,9.436,9.4043,9.436,4973700.0
2013-02-05 13:30:00,11.87,11.88,11.86,11.86,938800.0,9.4281,9.436,9.4202,9.4202,938800.0
2013-02-05 13:35:00,11.86,11.87,11.86,11.86,598100.0,9.4202,9.4281,9.4202,9.4202,598100.0
2013-02-05 13:40:00,11.86,11.87,11.86,11.86,393900.0,9.4202,9.4281,9.4202,9.4202,393900.0
2013-02-05 13:45:00,11.87,11.88,11.86,11.87,2094000.0,9.4281,9.436,9.4202,9.4281,2094000.0
2013-02-05 13:50:00,11.86,11.88,11.86,11.88,1192200.0,9.4202,9.436,9.4202,9.436,1192200.0
2013-02-05 13:55:00,11.88,11.88,11.86,11.88,1552700.0,9.436,9.436,9.4202,9.436,1552700.0
2013-02-05 14:00:00,11.88,11.88,11.86,11.87,1040800.0,9.436,9.436,9.4202,9.4281,1040800.0
2013-02-05 14:05:00,11.87,11.88,11.86,11.88,1557200.0,9.4281,9.436,9.4202,9.436,1557200.0
2013-02-05 14:10:00,11.88,11.9,11.87,11.9,2323200.0,9.436,9.4519,9.4281,9.4519,2323200.0
2013-02-05 14:15:00,11.89,11.91,11.89,11.9,2151700.0,9.444,9.4599,9.444,9.4519,2151700.0
2013-02-05 14:20:00,11.91,11.94,11.9,11.92,3464900.0,9.4599,9.4837,9.4519,9.4678,3464900.0
2013-02-05 14:25:00,11.93,11.93,11.91,11.92,1096300.0,9.4758,9.4758,9.4599,9.4678,1096300.0
2013-02-05 14:30:00,11.92,11.93,11.91,11.93,1665600.0,9.4678,9.4758,9.4599,9.4758,1665600.0
2013-02-05 14:35:00,11.92,11.95,11.92,11.94,1671400.0,9.4678,9.4916,9.4678,9.4837,1671400.0
2013-02-05 14:40:00,11.95,11.95,11.94,11.95,1140200.0,9.4916,9.4916,9.4837,9.4916,1140200.0
2013-02-05 14:45:00,11.95,11.96,11.94,11.95,1841700.0,9.4916,9.4996,9.4837,9.4916,1841700.0
2013-02-05 14:50:00,11.95,11.96,11.93,11.94,2451300.0,9.4916,9.4996,9.4758,9.4837,2451300.0
2013-02-05 14:55:00,11.95,11.95,11.92,11.93,1502600.0,9.4916,9.4916,9.4678,9.4758,1502600.0
2013-02-05 15:00:00,11.94,11.94,11.93,11.93,571700.0,9.4837,9.4837,9.4758,9.4758,571700.0
2013-02-05 15:05:00,11.93,11.95,11.93,11.94,1626600.0,9.4758,9.4916,9.4758,9.4837,1626600.0
2013-02-05 15:10:00,11.94,11.95,11.94,11.94,1189700.0,9.4837,9.4916,9.4837,9.4837,1189700.0
2013-02-05 15:15:00,11.94,11.96,11.94,11.95,2284900.0,9.4837,9.4996,9.4837,9.4916,2284900.0
2013-02-05 15:20:00,11.96,11.97,11.95,11.97,2389400.0,9.4996,9.5075,9.4916,9.5075,2389400.0
2013-02-05 15:25:00,11.97,11.98,11.95,11.96,2800000.0,9.5075,9.5155,9.4916,9.4996,2800000.0
2013-02-05 15:30:00,11.96,11.98,11.96,11.96,2283600.0,9.4996,9.5155,9.4996,9.4996,2283600.0
2013-02-05 15:35:00,11.96,11.97,11.95,11.97,2390800.0,9.4996,9.5075,9.4916,9.5075,2390800.0
2013-02-05 15:40:00,11.96,11.97,11.94,11.94,4448500.0,9.4996,9.5075,9.4837,9.4837,4448500.0
2013-02-05 15:45:00,11.95,11.95,11.93,11.93,3689600.0,9.4916,9.4916,9.4758,9.4758,3689600.0
2013-02-05 15:50:00,11.94,11.94,11.9,11.9,3351500.0,9.4837,9.4837,9.4519,9.4519,3351500.0
2013-02-05 15:55:00,11.91,11.91,11.86,11.87,12779300.0,9.4599,9.4599,9.4202,9.4281,12779300.0
2013-02-06 09:30:00,11.73,11.79,11.73,11.79,6324900.0,9.3169,9.3646,9.3169,9.3646,6324900.0
2013-02-06 09:35:00,11.8,11.83,11.78,11.81,5604300.0,9.3725,9.3963,9.3566,9.3804,5604300.0
2013-02-06 09:40:00,11.82,11.82,11.77,11.79,3773800.0,9.3884,9.3884,9.3487,9.3646,3773800.0
2013-02-06 09:45:00,11.8,11.82,11.78,11.82,2740100.0,9.3725,9.3884,9.3566,9.3884,2740100.0
2013-02-06 09:50:00,11.82,11.86,11.8,11.83,3627900.0,9.3884,9.4202,9.3725,9.3963,3627900.0
2013-02-06 09:55:00,11.82,11.88,11.82,11.85,2922900.0,9.3884,9.436,9.3884,9.4122,2922900.0
2013-02-06 10:00:00,11.85,11.88,11.84,11.86,2827600.0,9.4122,9.436,9.4043,9.4202,2827600.0
2013-02-06 10:05:00,11.86,11.87,11.82,11.85,2948100.0,9.4202,9.4281,9.3884,9.4122,2948100.0
2013-02-06 10:10:00,11.85,11.94,11.85,11.93,4148200.0,9.4122,9.4837,9.4122,9.4758,4148200.0
2013-02-06 10:15:00,11.94,11.94,11.9,11.92,3516100.0,9.4837,9.4837,9.4519,9.4678,3516100.0
2013-02-06 10:20:00,11.92,11.97,11.91,11.96,3140200.0,9.4678,9.5075,9.4599,9.4996,3140200.0
2013-02-06 10:25:00,11.96,11.97,11.93,11.95,2981900.0,9.4996,9.5075,9.4758,9.4916,2981900.0
2013-02-06 10:30:00,11.94,11.95,11.9,11.91,2108600.0,9.4837,9.4916,9.4519,9.4599,2108600.0
2013-02-06 10:35:00,11.9,11.92,11.89,11.9,2805200.0,9.4519,9.4678,9.444,9.4519,2805200.0
2013-02-06 10:40:00,11.9,11.95,11.9,11.93,1944000.0,9.4519,9.4916,9.4519,9.4758,1944000.0
2013-02-06 10:45:00,11.94,11.94,11.91,11.94,1476400.0,9.4837,9.4837,9.4599,9.4837,1476400.0
2013-02-06 10:50:00,11.94,11.95,11.92,11.94,1629100.0,9.4837,9.4916,9.4678,9.4837,1629100.0
2013-02-06 10:55:00,11.95,11.95,11.91,11.91,1646100.0,9.4916,9.4916,9.4599,9.4599,1646100.0
2013-02-06 11:00:00,11.91,11.93,11.89,11.9,3335300.0,9.4599,9.4758,9.444,9.4519,3335300.0
2013-02-06 11:05:00,11.9,11.93,11.9,11.9,2378700.0,9.4519,9.4758,9.4519,9.4519,2378700.0
2013-02-06 11:10:00,11.9,11.92,11.9,11.91,1027400.0,9.4519,9.4678,9.4519,9.4599,1027400.0
2013-02-06 11:15:00,11.91,11.92,11.9,11.92,1028400.0,9.4599,9.4678,9.4519,9.4678,1028400.0
2013-02-06 11:20:00,11.92,11.92,11.91,11.92,1282100.0,9.4678,9.4678,9.4599,9.4678,1282100.0
2013-02-06 11:25:00,11.92,11.93,11.9,11.92,2059100.0,9.4678,9.4758,9.4519,9.4678,2059100.0
2013-02-06 11:30:00,11.91,11.92,11.91,11.91,929700.0,9.4599,9.4678,9.4599,9.4599,929700.0
2013-02-06 11:35:00,11.92,11.93,11.9,11.92,2387900.0,9.4678,9.4758,9.4519,9.4678,2387900.0
2013-02-06 11:40:00,11.92,11.94,11.91,11.93,1220100.0,9.4678,9.4837,9.4599,9.4758,1220100.0
2013-02-06 11:45:00,11.93,11.94,11.93,11.94,1242100.0,9.4758,9.4837,9.4758,9.4837,1242100.0
2013-02-06 11:50:00,11.94,11.94,11.9,11.92,1830400.0,9.4837,9.4837,9.4519,9.4678,1830400.0
2013-02-06 11:55:00,11.92,11.92,11.89,11.91,1920600.0,9.4678,9.4678,9.444,9.4599,1920600.0
2013-02-06 12:00:00,11.9,11.93,11.9,11.92,1205300.0,9.4519,9.4758,9.4519,9.4678,1205300.0
2013-02-06 12:05:00,11.92,11.94,11.91,11.94,967700.0,9.4678,9.4837,9.4599,9.4837,967700.0
2013-02-06 12:10:00,11.94,11.95,11.93,11.94,1557600.0,9.4837,9.4916,9.4758,9.4837,1557600.0
2013-02-06 12:15:00,11.93,11.95,11.93,11.95,1591300.0,9.4758,9.4916,9.4758,9.4916,1591300.0
2013-02-06 12:20:00,11.95,11.95,11.93,11.94,853000.0,9.4916,9.4916,9.4758,9.4837,853000.0
2013-02-06 12:25:00,11.94,11.94,11.93,11.94,430500.0,9.4837,9.4837,9.4758,9.4837,430500.0
2013-02-06 12:30:00,11.94,11.95,11.92,11.93,2216400.0,9.4837,9.4916,9.4678,9.4758,2216400.0
2013-02-06 12:35:00,11.94,11.95,11.93,11.94,1906600.0,9.4837,9.4916,9.4758,9.4837,1906600.0
2013-02-06 12:40:00,11.94,11.94,11.93,11.94,578100.0,9.4837,9.4837,9.4758,9.4837,578100.0
2013-02-06 12:45:00,11.93,11.94,11.92,11.93,1258300.0,9.4758,9.4837,9.4678,9.4758,1258300.0
2013-02-06 12:50:00,11.93,11.93,11.91,11.91,1100800.0,9.4758,9.4758,9.4599,9.4599,1100800.0
2013-02-06 12:55:00,11.91,11.91,11.85,11.85,2447200.0,9.4599,9.4599,9.4122,9.4122,2447200.0
2013-02-06 13:00:00,11.85,11.86,11.81,11.83,3620500.0,9.4122,9.4202,9.3804,9.3963,3620500.0
2013-02-06 13:05:00,11.82,11.85,11.82,11.82,1574700.0,9.3884,9.4122,9.3884,9.3884,1574700.0
2013-02-06 13:10:00,11.82,11.85,11.81,11.85,1912700.0,9.3884,9.4122,9.3804,9.4122,1912700.0
2013-02-06 13:15:00,11.85,11.87,11.84,11.87,962200.0,9.4122,9.4281,9.4043,9.4281,962200.0
2013-02-06 13:20:00,11.87,11.87,11.83,11.84,1624700.0,9.4281,9.4281,9.3963,9.4043,1624700.0
2013-02-06 13:25:00,11.84,11.84,11.82,11.82,828800.0,9.4043,9.4043,9.3884,9.3884,828800.0
2013-02-06 13:30:00,11.82,11.85,11.81,11.84,1451000.0,9.3884,9.4122,9.3804,9.4043,1451000.0
2013-02-06 13:35:00,11.84,11.85,11.83,11.85,578600.0,9.4043,9.4122,9.3963,9.4122,578600.0
2013-02-06 13:40:00,11.85,11.86,11.84,11.86,505300.0,9.4122,9.4202,9.4043,9.4202,505300.0
2013-02-06 13:45:00,11.86,11.86,11.85,11.86,545100.0,9.4202,9.4202,9.4122,9.4202,545100.0
2013-02-06 13:50:00,11.86,11.86,11.84,11.85,613400.0,9.4202,9.4202,9.4043,9.4122,613400.0
2013-02-06 13:55:00,11.85,11.86,11.84,11.85,744600.0,9.4122,9.4202,9.4043,9.4122,744600.0
2013-02-06 14:00:00,11.85,11.86,11.83,11.85,1237600.0,9.4122,9.4202,9.3963,9.4122,1237600.0
2013-02-06 14:05:00,11.85,11.86,11.84,11.86,685600.0,9.4122,9.4202,9.4043,9.4202,685600.0
2013-02-06 14:10:00,11.86,11.88,11.85,11.88,1205900.0,9.4202,9.436,9.4122,9.436,1205900.0
2013-02-06 14:15:00,11.87,11.88,11.87,11.88,739400.0,9.4281,9.436,9.4281,9.436,739400.0
2013-02-06 14:20:00,11.88,11.89,11.87,11.88,731900.0,9.436,9.444,9.4281,9.436,731900.0
2013-02-06 14:25:00,11.88,11.89,11.87,11.88,792100.0,9.436,9.444,9.4281,9.436,792100.0
2013-02-06 14:30:00,11.88,11.88,11.87,11.88,320800.0,9.436,9.436,9.4281,9.436,320800.0
2013-02-06 14:35:00,11.88,11.88,11.87,11.88,628300.0,9.436,9.436,9.4281,9.436,628300.0
2013-02-06 14:40:00,11.88,11.9,11.87,11.89,1341500.0,9.436,9.4519,9.4281,9.444,1341500.0
2013-02-06 14:45:00,11.88,11.89,11.88,11.89,399000.0,9.436,9.444,9.436,9.444,399000.0
2013-02-06 14:50:00,11.89,11.89,11.85,11.87,1589200.0,9.444,9.444,9.4122,9.4281,1589200.0
2013-02-06 14:55:00,11.87,11.89,11.86,11.88,840400.0,9.4281,9.444,9.4202,9.436,840400.0
2013-02-06 15:00:00,11.88,11.9,11.87,11.89,973600.0,9.436,9.4519,9.4281,9.444,973600.0
2013-02-06 15:05:00,11.89,11.9,11.88,11.88,835700.0,9.444,9.4519,9.436,9.436,835700.0
2013-02-06 15:10:00,11.88,11.89,11.87,11.88,1078400.0,9.436,9.444,9.4281,9.436,1078400.0
2013-02-06 15:15:00,11.88,11.89,11.87,11.87,1141300.0,9.436,9.444,9.4281,9.4281,1141300.0
2013-02-06 15:20:00,11.87,11.9,11.87,11.9,848000.0,9.4281,9.4519,9.4281,9.4519,848000.0
2013-02-06 15:25:00,11.9,11.92,11.89,11.92,1998400.0,9.4519,9.4678,9.444,9.4678,1998400.0
2013-02-06 15:30:00,11.91,11.93,11.91,11.93,1824300.0,9.4599,9.4758,9.4599,9.4758,1824300.0
2013-02-06 15:35:00,11.93,11.93,11.91,11.91,1706300.0,9.4758,9.4758,9.4599,9.4599,1706300.0
2013-02-06 15:40:00,11.91,11.94,11.91,11.93,1879700.0,9.4599,9.4837,9.4599,9.4758,1879700.0
2013-02-06 15:45:00,11.94,11.94,11.93,11.94,1679200.0,9.4837,9.4837,9.4758,9.4837,1679200.0
2013-02-06 15:50:00,11.93,11.94,11.92,11.93,3182900.0,9.4758,9.4837,9.4678,9.4758,3182900.0
2013-02-06 15:55:00,11.93,11.94,11.92,11.93,4670800.0,9.4758,9.4837,9.4678,9.4758,4670800.0
2013-02-07 09:30:00,11.97,11.98,11.95,11.97,5005000.0,9.5075,9.5155,9.4916,9.5075,5005000.0
2013-02-07 09:35:00,11.97,11.98,11.91,11.92,5565300.0,9.5075,9.5155,9.4599,9.4678,5565300.0
2013-02-07 09:40:00,11.92,11.94,11.86,11.89,4799700.0,9.4678,9.4837,9.4202,9.444,4799700.0
2013-02-07 09:45:00,11.89,11.9,11.86,11.87,2841800.0,9.444,9.4519,9.4202,9.4281,2841800.0
2013-02-07 09:50:00,11.87,11.88,11.84,11.84,2327700.0,9.4281,9.436,9.4043,9.4043,2327700.0
2013-02-07 09:55:00,11.85,11.86,11.81,11.82,3689300.0,9.4122,9.4202,9.3804,9.3884,3689300.0
2013-02-07 10:00:00,11.82,11.86,11.81,11.86,3771400.0,9.3884,9.4202,9.3804,9.4202,3771400.0
2013-02-07 10:05:00,11.85,11.86,11.81,11.82,3044300.0,9.4122,9.4202,9.3804,9.3884,3044300.0
2013-02-07 10:10:00,11.82,11.83,11.77,11.77,4642000.0,9.3884,9.3963,9.3487,9.3487,4642000.0
2013-02-07 10:15:00,11.77,11.82,11.76,11.82,3701000.0,9.3487,9.3884,9.3407,9.3884,3701000.0
2013-02-07 10:20:00,11.81,11.83,11.77,11.77,3948900.0,9.3804,9.3963,9.3487,9.3487,3948900.0
2013-02-07 10:25:00,11.77,11.8,11.76,11.76,3812500.0,9.3487,9.3725,9.3407,9.3407,3812500.0
2013-02-07 10:30:00,11.76,11.78,11.75,11.75,3561400.0,9.3407,9.3566,9.3328,9.3328,3561400.0
2013-02-07 10:35:00,11.75,11.79,11.73,11.77,6722900.0,9.3328,9.3646,9.3169,9.3487,6722900.0
2013-02-07 10:40:00,11.78,11.8,11.77,11.79,2404600.0,9.3566,9.3725,9.3487,9.3646,2404600.0
2013-02-07 10:45:00,11.79,11.79,11.75,11.77,2000500.0,9.3646,9.3646,9.3328,9.3487,2000500.0
2013-02-07 10:50:00,11.78,11.8,11.77,11.8,2301900.0,9.3566,9.3725,9.3487,9.3725,2301900.0
2013-02-07 10:55:00,11.8,11.82,11.79,11.82,1163200.0,9.3725,9.3884,9.3646,9.3884,1163200.0
2013-02-07 11:00:00,11.82,11.82,11.8,11.82,1212900.0,9.3884,9.3884,9.3725,9.3884,1212900.0
2013-02-07 11:05:00,11.82,11.84,11.81,11.83,1466800.0,9.3884,9.4043,9.3804,9.3963,1466800.0
2013-02-07 11:10:00,11.83,11.85,11.82,11.83,2332900.0,9.3963,9.4122,9.3884,9.3963,2332900.0
2013-02-07 11:15:00,11.83,11.84,11.8,11.8,1780300.0,9.3963,9.4043,9.3725,9.3725,1780300.0
2013-02-07 11:20:00,11.8,11.82,11.8,11.81,1092300.0,9.3725,9.3884,9.3725,9.3804,1092300.0
2013-02-07 11:25:00,11.8,11.81,11.79,11.8,1919600.0,9.3725,9.3804,9.3646,9.3725,1919600.0
2013-02-07 11:30:00,11.8,11.81,11.77,11.78,1223100.0,9.3725,9.3804,9.3487,9.3566,1223100.0
2013-02-07 11:35:00,11.78,11.79,11.76,11.76,2079900.0,9.3566,9.3646,9.3407,9.3407,2079900.0
2013-02-07 11:40:00,11.76,11.77,11.74,11.76,1811000.0,9.3407,9.3487,9.3248,9.3407,1811000.0
2013-02-07 11:45:00,11.76,11.79,11.74,11.77,1531600.0,9.3407,9.3646,9.3248,9.3487,1531600.0
2013-02-07 11:50:00,11.77,11.79,11.77,11.79,695100.0,9.3487,9.3646,9.3487,9.3646,695100.0
2013-02-07 11:55:00,11.79,11.8,11.78,11.8,1039200.0,9.3646,9.3725,9.3566,9.3725,1039200.0
2013-02-07 12:00:00,11.8,11.81,11.79,11.8,726200.0,9.3725,9.3804,9.3646,9.3725,726200.0
2013-02-07 12:05:00,11.81,11.82,11.8,11.81,972000.0,9.3804,9.3884,9.3725,9.3804,972000.0
2013-02-07 12:10:00,11.82,11.82,11.8,11.82,822900.0,9.3884,9.3884,9.3725,9.3884,822900.0
2013-02-07 12:15:00,11.82,11.82,11.8,11.81,790900.0,9.3884,9.3884,9.3725,9.3804,790900.0
2013-02-07 12:20:00,11.8,11.82,11.8,11.82,850600.0,9.3725,9.3884,9.3725,9.3884,850600.0
2013-02-07 12:25:00,11.81,11.82,11.81,11.82,454900.0,9.3804,9.3884,9.3804,9.3884,454900.0
2013-02-07 12:30:00,11.82,11.84,11.81,11.84,1232400.0,9.3884,9.4043,9.3804,9.4043,1232400.0
2013-02-07 12:35:00,11.84,11.86,11.83,11.84,1648200.0,9.4043,9.4202,9.3963,9.4043,1648200.0
2013-02-07 12:40:00,11.84,11.85,11.83,11.85,638900.0,9.4043,9.4122,9.3963,9.4122,638900.0
2013-02-07 12:45:00,11.85,11.86,11.84,11.84,987200.0,9.4122,9.4202,9.4043,9.4043,987200.0
2013-02-07 12:50:00,11.85,11.86,11.82,11.83,1127800.0,9.4122,9.4202,9.3884,9.3963,1127800.0
2013-02-07 12:55:00,11.83,11.85,11.82,11.84,878800.0,9.3963,9.4122,9.3884,9.4043,878800.0
2013-02-07 13:00:00,11.84,11.85,11.83,11.83,776100.0,9.4043,9.4122,9.3963,9.3963,776100.0
2013-02-07 13:05:00,11.84,11.84,11.82,11.84,879800.0,9.4043,9.4043,9.3884,9.4043,879800.0
2013-02-07 13:10:00,11.83,11.84,11.82,11.83,915300.0,9.3963,9.4043,9.3884,9.3963,915300.0
2013-02-07 13:15:00,11.83,11.84,11.81,11.82,1291000.0,9.3963,9.4043,9.3804,9.3884,1291000.0
2013-02-07 13:20:00,11.82,11.83,11.81,11.82,1171200.0,9.3884,9.3963,9.3804,9.3884,1171200.0
2013-02-07 13:25:00,11.82,11.86,11.82,11.85,1645900.0,9.3884,9.4202,9.3884,9.4122,1645900.0
2013-02-07 13:30:00,11.85,11.85,11.84,11.84,612400.0,9.4122,9.4122,9.4043,9.4043,612400.0
2013-02-07 13:35:00,11.84,11.85,11.83,11.85,644000.0,9.4043,9.4122,9.3963,9.4122,644000.0
2013-02-07 13:40:00,11.85,11.86,11.84,11.86,835500.0,9.4122,9.4202,9.4043,9.4202,835500.0
2013-02-07 13:45:00,11.86,11.87,11.84,11.85,1948100.0,9.4202,9.4281,9.4043,9.4122,1948100.0
2013-02-07 13:50:00,11.85,11.87,11.84,11.87,660900.0,9.4122,9.4281,9.4043,9.4281,660900.0
2013-02-07 13:55:00,11.87,11.88,11.86,11.88,742700.0,9.4281,9.436,9.4202,9.436,742700.0
2013-02-07 14:00:00,11.88,11.9,11.87,11.87,2011100.0,9.436,9.4519,9.4281,9.4281,2011100.0
2013-02-07 14:05:00,11.88,11.88,11.85,11.85,1218200.0,9.436,9.436,9.4122,9.4122,1218200.0
2013-02-07 14:10:00,11.86,11.87,11.85,11.87,661800.0,9.4202,9.4281,9.4122,9.4281,661800.0
2013-02-07 14:15:00,11.86,11.89,11.86,11.88,1175300.0,9.4202,9.444,9.4202,9.436,1175300.0
2013-02-07 14:20:00,11.88,11.89,11.87,11.88,702700.0,9.436,9.444,9.4281,9.436,702700.0
2013-02-07 14:25:00,11.88,11.89,11.87,11.89,634600.0,9.436,9.444,9.4281,9.444,634600.0
2013-02-07 14:30:00,11.89,11.89,11.88,11.89,477700.0,9.444,9.444,9.436,9.444,477700.0
2013-02-07 14:35:00,11.88,11.89,11.86,11.87,1220000.0,9.436,9.444,9.4202,9.4281,1220000.0
2013-02-07 14:40:00,11.87,11.88,11.85,11.88,729200.0,9.4281,9.436,9.4122,9.436,729200.0
2013-02-07 14:45:00,11.88,11.88,11.86,11.87,1933200.0,9.436,9.436,9.4202,9.4281,1933200.0
2013-02-07 14:50:00,11.88,11.88,11.86,11.88,553600.0,9.436,9.436,9.4202,9.436,553600.0
2013-02-07 14:55:00,11.88,11.89,11.87,11.89,1048400.0,9.436,9.444,9.4281,9.444,1048400.0
2013-02-07 15:00:00,11.89,11.89,11.86,11.88,1505300.0,9.444,9.444,9.4202,9.436,1505300.0
2013-02-07 15:05:00,11.87,11.89,11.87,11.87,963900.0,9.4281,9.444,9.4281,9.4281,963900.0
2013-02-07 15:10:00,11.88,11.88,11.86,11.87,842000.0,9.436,9.436,9.4202,9.4281,842000.0
2013-02-07 15:15:00,11.87,11.89,11.87,11.88,959100.0,9.4281,9.444,9.4281,9.436,959100.0
2013-02-07 15:20:00,11.89,11.89,11.86,11.86,1390300.0,9.444,9.444,9.4202,9.4202,1390300.0
2013-02-07 15:25:00,11.87,11.87,11.86,11.87,635900.0,9.4281,9.4281,9.4202,9.4281,635900.0
2013-02-07 15:30:00,11.87,11.87,11.86,11.87,1104900.0,9.4281,9.4281,9.4202,9.4281,1104900.0
2013-02-07 15:35:00,11.87,11.87,11.84,11.87,1939300.0,9.4281,9.4281,9.4043,9.4281,1939300.0
2013-02-07 15:40:00,11.87,11.88,11.85,11.85,2092300.0,9.4281,9.436,9.4122,9.4122,2092300.0
2013-02-07 15:45:00,11.86,11.87,11.85,11.87,1432200.0,9.4202,9.4281,9.4122,9.4281,1432200.0
2013-02-07 15:50:00,11.87,11.87,11.82,11.83,2385700.0,9.4281,9.4281,9.3884,9.3963,2385700.0
2013-02-07 15:55:00,11.83,11.85,11.82,11.84,4734300.0,9.3963,9.4122,9.3884,9.4043,4734300.0
2013-02-08 09:30:00,11.86,11.9,11.85,11.9,3396800.0,9.4202,9.4519,9.4122,9.4519,3396800.0
2013-02-08 09:35:00,11.89,11.9,11.86,11.88,4620000.0,9.444,9.4519,9.4202,9.436,4620000.0
2013-02-08 09:40:00,11.88,11.9,11.84,11.87,2875400.0,9.436,9.4519,9.4043,9.4281,2875400.0
2013-02-08 09:45:00,11.87,11.88,11.85,11.86,2630200.0,9.4281,9.436,9.4122,9.4202,2630200.0
2013-02-08 09:50:00,11.85,11.9,11.84,11.89,2791600.0,9.4122,9.4519,9.4043,9.444,2791600.0
2013-02-08 09:55:00,11.9,11.9,11.86,11.87,2226400.0,9.4519,9.4519,9.4202,9.4281,2226400.0
2013-02-08 10:00:00,11.87,11.88,11.85,11.87,2102800.0,9.4281,9.436,9.4122,9.4281,2102800.0
2013-02-08 10:05:00,11.86,11.87,11.84,11.85,2637600.0,9.4202,9.4281,9.4043,9.4122,2637600.0
2013-02-08 10:10:00,11.85,11.86,11.84,11.85,1416500.0,9.4122,9.4202,9.4043,9.4122,1416500.0
2013-02-08 10:15:00,11.86,11.86,11.84,11.85,2380700.0,9.4202,9.4202,9.4043,9.4122,2380700.0
2013-02-08 10:20:00,11.85,11.85,11.8,11.82,4057400.0,9.4122,9.4122,9.3725,9.3884,4057400.0
2013-02-08 10:25:00,11.81,11.83,11.78,11.79,3143500.0,9.3804,9.3963,9.3566,9.3646,3143500.0
2013-02-08 10:30:00,11.79,11.8,11.79,11.8,1260400.0,9.3646,9.3725,9.3646,9.3725,1260400.0
2013-02-08 10:35:00,11.8,11.81,11.78,11.8,2743600.0,9.3725,9.3804,9.3566,9.3725,2743600.0
2013-02-08 10:40:00,11.8,11.8,11.78,11.8,1019900.0,9.3725,9.3725,9.3566,9.3725,1019900.0
2013-02-08 10:45:00,11.8,11.81,11.78,11.79,1686400.0,9.3725,9.3804,9.3566,9.3646,1686400.0
2013-02-08 10:50:00,11.79,11.8,11.77,11.79,1454500.0,9.3646,9.3725,9.3487,9.3646,1454500.0
2013-02-08 10:55:00,11.79,11.8,11.78,11.79,910800.0,9.3646,9.3725,9.3566,9.3646,910800.0
2013-02-08 11:00:00,11.79,11.8,11.76,11.77,2269200.0,9.3646,9.3725,9.3407,9.3487,2269200.0
2013-02-08 11:05:00,11.77,11.78,11.75,11.77,2185200.0,9.3487,9.3566,9.3328,9.3487,2185200.0
2013-02-08 11:10:00,11.76,11.77,11.75,11.75,1313500.0,9.3407,9.3487,9.3328,9.3328,1313500.0
2013-02-08 11:15:00,11.76,11.76,11.75,11.75,546500.0,9.3407,9.3407,9.3328,9.3328,546500.0
2013-02-08 11:20:00,11.76,11.76,11.75,11.76,1279200.0,9.3407,9.3407,9.3328,9.3407,1279200.0
2013-02-08 11:25:00,11.76,11.76,11.74,11.75,1700100.0,9.3407,9.3407,9.3248,9.3328,1700100.0
2013-02-08 11:30:00,11.74,11.75,11.73,11.75,1486400.0,9.3248,9.3328,9.3169,9.3328,1486400.0
2013-02-08 11:35:00,11.74,11.76,11.74,11.76,1956900.0,9.3248,9.3407,9.3248,9.3407,1956900.0
2013-02-08 11:40:00,11.76,11.77,11.75,11.77,754500.0,9.3407,9.3487,9.3328,9.3487,754500.0
2013-02-08 11:45:00,11.77,11.78,11.76,11.77,1281900.0,9.3487,9.3566,9.3407,9.3487,1281900.0
2013-02-08 11:50:00,11.78,11.8,11.77,11.79,1523300.0,9.3566,9.3725,9.3487,9.3646,1523300.0
2013-02-08 11:55:00,11.79,11.8,11.78,11.79,1509800.0,9.3646,9.3725,9.3566,9.3646,1509800.0
2013-02-08 12:00:00,11.8,11.82,11.78,11.8,1831900.0,9.3725,9.3884,9.3566,9.3725,1831900.0
2013-02-08 12:05:00,11.8,11.81,11.79,11.8,924100.0,9.3725,9.3804,9.3646,9.3725,924100.0
2013-02-08 12:10:00,11.8,11.81,11.78,11.78,948200.0,9.3725,9.3804,9.3566,9.3566,948200.0
2013-02-08 12:15:00,11.78,11.8,11.78,11.79,768700.0,9.3566,9.3725,9.3566,9.3646,768700.0
2013-02-08 12:20:00,11.78,11.79,11.77,11.77,924100.0,9.3566,9.3646,9.3487,9.3487,924100.0
2013-02-08 12:25:00,11.77,11.79,11.76,11.78,1177800.0,9.3487,9.3646,9.3407,9.3566,1177800.0
2013-02-08 12:30:00,11.78,11.79,11.77,11.78,1273400.0,9.3566,9.3646,9.3487,9.3566,1273400.0
2013-02-08 12:35:00,11.78,11.78,11.76,11.76,839600.0,9.3566,9.3566,9.3407,9.3407,839600.0
2013-02-08 12:40:00,11.76,11.78,11.76,11.78,869300.0,9.3407,9.3566,9.3407,9.3566,869300.0
2013-02-08 12:45:00,11.77,11.78,11.76,11.78,630700.0,9.3487,9.3566,9.3407,9.3566,630700.0
2013-02-08 12:50:00,11.78,11.79,11.77,11.78,640000.0,9.3566,9.3646,9.3487,9.3566,640000.0
2013-02-08 12:55:00,11.79,11.79,11.78,11.79,873200.0,9.3646,9.3646,9.3566,9.3646,873200.0
2013-02-08 13:00:00,11.78,11.79,11.78,11.79,814100.0,9.3566,9.3646,9.3566,9.3646,814100.0
2013-02-08 13:05:00,11.79,11.79,11.78,11.79,495400.0,9.3646,9.3646,9.3566,9.3646,495400.0
2013-02-08 13:10:00,11.79,11.79,11.78,11.78,857400.0,9.3646,9.3646,9.3566,9.3566,857400.0
2013-02-08 13:15:00,11.78,11.79,11.78,11.78,437500.0,9.3566,9.3646,9.3566,9.3566,437500.0
2013-02-08 13:20:00,11.78,11.79,11.78,11.78,390500.0,9.3566,9.3646,9.3566,9.3566,390500.0
2013-02-08 13:25:00,11.78,11.79,11.77,11.77,603200.0,9.3566,9.3646,9.3487,9.3487,603200.0
2013-02-08 13:30:00,11.77,11.78,11.77,11.78,689700.0,9.3487,9.3566,9.3487,9.3566,689700.0
2013-02-08 13:35:00,11.77,11.78,11.75,11.76,1359700.0,9.3487,9.3566,9.3328,9.3407,1359700.0
2013-02-08 13:40:00,11.75,11.77,11.75,11.76,761000.0,9.3328,9.3487,9.3328,9.3407,761000.0
2013-02-08 13:45:00,11.76,11.77,11.75,11.76,636600.0,9.3407,9.3487,9.3328,9.3407,636600.0
2013-02-08 13:50:00,11.75,11.77,11.75,11.76,831000.0,9.3328,9.3487,9.3328,9.3407,831000.0
2013-02-08 13:55:00,11.76,11.77,11.75,11.77,716800.0,9.3407,9.3487,9.3328,9.3487,716800.0
2013-02-08 14:00:00,11.77,11.77,11.76,11.77,473400.0,9.3487,9.3487,9.3407,9.3487,473400.0
2013-02-08 14:05:00,11.77,11.77,11.76,11.77,329100.0,9.3487,9.3487,9.3407,9.3487,329100.0
2013-02-08 14:10:00,11.76,11.79,11.76,11.78,1207100.0,9.3407,9.3646,9.3407,9.3566,1207100.0
2013-02-08 14:15:00,11.78,11.79,11.77,11.77,706000.0,9.3566,9.3646,9.3487,9.3487,706000.0
2013-02-08 14:20:00,11.77,11.78,11.76,11.77,663700.0,9.3487,9.3566,9.3407,9.3487,663700.0
2013-02-08 14:25:00,11.77,11.79,11.76,11.79,817900.0,9.3487,9.3646,9.3407,9.3646,817900.0
2013-02-08 14:30:00,11.78,11.8,11.78,11.79,1105900.0,9.3566,9.3725,9.3566,9.3646,1105900.0
2013-02-08 14:35:00,11.79,11.8,11.79,11.8,463600.0,9.3646,9.3725,9.3646,9.3725,463600.0
2013-02-08 14:40:00,11.8,11.81,11.79,11.79,1260100.0,9.3725,9.3804,9.3646,9.3646,1260100.0
2013-02-08 14:45:00,11.79,11.8,11.77,11.78,867400.0,9.3646,9.3725,9.3487,9.3566,867400.0
2013-02-08 14:50:00,11.78,11.79,11.77,11.78,735000.0,9.3566,9.3646,9.3487,9.3566,735000.0
2013-02-08 14:55:00,11.78,11.79,11.77,11.79,625600.0,9.3566,9.3646,9.3487,9.3646,625600.0
2013-02-08 15:00:00,11.79,11.79,11.77,11.78,1280200.0,9.3646,9.3646,9.3487,9.3566,1280200.0
2013-02-08 15:05:00,11.78,11.78,11.77,11.78,323300.0,9.3566,9.3566,9.3487,9.3566,323300.0
2013-02-08 15:10:00,11.78,11.78,11.76,11.76,1112000.0,9.3566,9.3566,9.3407,9.3407,1112000.0
2013-02-08 15:15:00,11.76,11.77,11.75,11.76,1053700.0,9.3407,9.3487,9.3328,9.3407,1053700.0
2013-02-08 15:20:00,11.76,11.77,11.75,11.77,1633300.0,9.3407,9.3487,9.3328,9.3487,1633300.0
2013-02-08 15:25:00,11.77,11.77,11.75,11.77,2014100.0,9.3487,9.3487,9.3328,9.3487,2014100.0
2013-02-08 15:30:00,11.77,11.77,11.75,11.76,1045100.0,9.3487,9.3487,9.3328,9.3407,1045100.0
2013-02-08 15:35:00,11.76,11.76,11.74,11.76,3000300.0,9.3407,9.3407,9.3248,9.3407,3000300.0
2013-02-08 15:40:00,11.76,11.76,11.75,11.76,1053000.0,9.3407,9.3407,9.3328,9.3407,1053000.0
2013-02-08 15:45:00,11.76,11.76,11.75,11.76,1826500.0,9.3407,9.3407,9.3328,9.3407,1826500.0
2013-02-08 15:50:00,11.76,11.76,11.74,11.74,3245600.0,9.3407,9.3407,9.3248,9.3248,3245600.0
2013-02-08 15:55:00,11.74,11.75,11.72,11.75,8311300.0,9.3248,9.3328,9.309,9.3328,8311300.0
2013-02-11 09:30:00,11.73,11.74,11.7,11.74,3662000.0,9.3169,9.3248,9.2931,9.3248,3662000.0
2013-02-11 09:35:00,11.74,11.75,11.67,11.71,2834800.0,9.3248,9.3328,9.2692,9.301,2834800.0
2013-02-11 09:40:00,11.71,11.77,11.7,11.77,2087300.0,9.301,9.3487,9.2931,9.3487,2087300.0
2013-02-11 09:45:00,11.77,11.82,11.76,11.82,3250400.0,9.3487,9.3884,9.3407,9.3884,3250400.0
2013-02-11 09:50:00,11.82,11.84,11.8,11.82,2963100.0,9.3884,9.4043,9.3725,9.3884,2963100.0
2013-02-11 09:55:00,11.81,11.84,11.8,11.84,2550000.0,9.3804,9.4043,9.3725,9.4043,2550000.0
2013-02-11 10:00:00,11.84,11.9,11.83,11.89,4587000.0,9.4043,9.4519,9.3963,9.444,4587000.0
2013-02-11 10:05:00,11.89,11.89,11.86,11.87,3664300.0,9.444,9.444,9.4202,9.4281,3664300.0
2013-02-11 10:10:00,11.87,11.88,11.86,11.86,1881700.0,9.4281,9.436,9.4202,9.4202,1881700.0
2013-02-11 10:15:00,11.86,11.88,11.83,11.84,2775800.0,9.4202,9.436,9.3963,9.4043,2775800.0
2013-02-11 10:20:00,11.84,11.85,11.83,11.85,1679500.0,9.4043,9.4122,9.3963,9.4122,1679500.0
2013-02-11 10:25:00,11.85,11.88,11.83,11.88,1934300.0,9.4122,9.436,9.3963,9.436,1934300.0
2013-02-11 10:30:00,11.88,11.89,11.85,11.85,2249400.0,9.436,9.444,9.4122,9.4122,2249400.0
2013-02-11 10:35:00,11.86,11.87,11.84,11.87,1420000.0,9.4202,9.4281,9.4043,9.4281,1420000.0
2013-02-11 10:40:00,11.87,11.88,11.86,11.87,1672300.0,9.4281,9.436,9.4202,9.4281,1672300.0
2013-02-11 10:45:00,11.88,11.88,11.86,11.88,1209600.0,9.436,9.436,9.4202,9.436,1209600.0
2013-02-11 10:50:00,11.87,11.88,11.87,11.87,788600.0,9.4281,9.436,9.4281,9.4281,788600.0
2013-02-11 10:55:00,11.87,11.89,11.87,11.89,1532500.0,9.4281,9.444,9.4281,9.444,1532500.0
2013-02-11 11:00:00,11.89,11.9,11.88,11.89,2418000.0,9.444,9.4519,9.436,9.444,2418000.0
2013-02-11 11:05:00,11.9,11.9,11.88,11.89,2713200.0,9.4519,9.4519,9.436,9.444,2713200.0
2013-02-11 11:10:00,11.88,11.9,11.87,11.88,2284300.0,9.436,9.4519,9.4281,9.436,2284300.0
2013-02-11 11:15:00,11.88,11.89,11.86,11.86,1881200.0,9.436,9.444,9.4202,9.4202,1881200.0
2013-02-11 11:20:00,11.87,11.89,11.86,11.88,1608400.0,9.4281,9.444,9.4202,9.436,1608400.0
2013-02-11 11:25:00,11.88,11.89,11.87,11.87,821300.0,9.436,9.444,9.4281,9.4281,821300.0
2013-02-11 11:30:00,11.87,11.88,11.87,11.88,520200.0,9.4281,9.436,9.4281,9.436,520200.0
2013-02-11 11:35:00,11.88,11.88,11.87,11.88,456900.0,9.436,9.436,9.4281,9.436,456900.0
2013-02-11 11:40:00,11.87,11.88,11.87,11.87,462500.0,9.4281,9.436,9.4281,9.4281,462500.0
2013-02-11 11:45:00,11.87,11.88,11.87,11.87,1016600.0,9.4281,9.436,9.4281,9.4281,1016600.0
2013-02-11 11:50:00,11.87,11.88,11.87,11.88,708000.0,9.4281,9.436,9.4281,9.436,708000.0
2013-02-11 11:55:00,11.87,11.88,11.86,11.86,739300.0,9.4281,9.436,9.4202,9.4202,739300.0
2013-02-11 12:00:00,11.86,11.87,11.85,11.85,1259000.0,9.4202,9.4281,9.4122,9.4122,1259000.0
2013-02-11 12:05:00,11.85,11.86,11.85,11.85,849000.0,9.4122,9.4202,9.4122,9.4122,849000.0
2013-02-11 12:10:00,11.86,11.86,11.84,11.84,1333600.0,9.4202,9.4202,9.4043,9.4043,1333600.0
2013-02-11 12:15:00,11.84,11.86,11.83,11.86,941600.0,9.4043,9.4202,9.3963,9.4202,941600.0
2013-02-11 12:20:00,11.86,11.87,11.85,11.86,587600.0,9.4202,9.4281,9.4122,9.4202,587600.0
2013-02-11 12:25:00,11.87,11.87,11.86,11.87,447500.0,9.4281,9.4281,9.4202,9.4281,447500.0
2013-02-11 12:30:00,11.87,11.87,11.86,11.87,395500.0,9.4281,9.4281,9.4202,9.4281,395500.0
2013-02-11 12:35:00,11.86,11.87,11.85,11.87,996000.0,9.4202,9.4281,9.4122,9.4281,996000.0
2013-02-11 12:40:00,11.86,11.88,11.85,11.86,1056400.0,9.4202,9.436,9.4122,9.4202,1056400.0
2013-02-11 12:45:00,11.86,11.86,11.83,11.84,982200.0,9.4202,9.4202,9.3963,9.4043,982200.0
2013-02-11 12:50:00,11.85,11.85,11.84,11.85,445300.0,9.4122,9.4122,9.4043,9.4122,445300.0
2013-02-11 12:55:00,11.85,11.85,11.84,11.84,310200.0,9.4122,9.4122,9.4043,9.4043,310200.0
2013-02-11 13:00:00,11.84,11.86,11.84,11.85,604000.0,9.4043,9.4202,9.4043,9.4122,604000.0
2013-02-11 13:05:00,11.85,11.86,11.84,11.84,361000.0,9.4122,9.4202,9.4043,9.4043,361000.0
2013-02-11 13:10:00,11.84,11.85,11.84,11.85,455200.0,9.4043,9.4122,9.4043,9.4122,455200.0
2013-02-11 13:15:00,11.84,11.85,11.83,11.83,557600.0,9.4043,9.4122,9.3963,9.3963,557600.0
2013-02-11 13:20:00,11.83,11.84,11.83,11.83,339100.0,9.3963,9.4043,9.3963,9.3963,339100.0
2013-02-11 13:25:00,11.83,11.84,11.83,11.83,370900.0,9.3963,9.4043,9.3963,9.3963,370900.0
2013-02-11 13:30:00,11.83,11.84,11.83,11.83,382900.0,9.3963,9.4043,9.3963,9.3963,382900.0
2013-02-11 13:35:00,11.83,11.84,11.82,11.83,706400.0,9.3963,9.4043,9.3884,9.3963,706400.0
2013-02-11 13:40:00,11.84,11.84,11.83,11.83,198600.0,9.4043,9.4043,9.3963,9.3963,198600.0
2013-02-11 13:45:00,11.84,11.84,11.82,11.82,552600.0,9.4043,9.4043,9.3884,9.3884,552600.0
2013-02-11 13:50:00,11.83,11.84,11.82,11.83,528600.0,9.3963,9.4043,9.3884,9.3963,528600.0
2013-02-11 13:55:00,11.83,11.84,11.83,11.84,394600.0,9.3963,9.4043,9.3963,9.4043,394600.0
2013-02-11 14:00:00,11.83,11.86,11.83,11.86,764900.0,9.3963,9.4202,9.3963,9.4202,764900.0
2013-02-11 14:05:00,11.85,11.86,11.85,11.86,340900.0,9.4122,9.4202,9.4122,9.4202,340900.0
2013-02-11 14:10:00,11.86,11.87,11.85,11.86,763300.0,9.4202,9.4281,9.4122,9.4202,763300.0
2013-02-11 14:15:00,11.85,11.86,11.85,11.85,637300.0,9.4122,9.4202,9.4122,9.4122,637300.0
2013-02-11 14:20:00,11.85,11.86,11.85,11.86,286300.0,9.4122,9.4202,9.4122,9.4202,286300.0
2013-02-11 14:25:00,11.86,11.87,11.85,11.87,568500.0,9.4202,9.4281,9.4122,9.4281,568500.0
2013-02-11 14:30:00,11.87,11.88,11.86,11.88,626300.0,9.4281,9.436,9.4202,9.436,626300.0
2013-02-11 14:35:00,11.88,11.88,11.86,11.88,820600.0,9.436,9.436,9.4202,9.436,820600.0
2013-02-11 14:40:00,11.87,11.88,11.87,11.88,389700.0,9.4281,9.436,9.4281,9.436,389700.0
2013-02-11 14:45:00,11.88,11.88,11.87,11.88,567800.0,9.436,9.436,9.4281,9.436,567800.0
2013-02-11 14:50:00,11.88,11.88,11.85,11.85,1072500.0,9.436,9.436,9.4122,9.4122,1072500.0
2013-02-11 14:55:00,11.85,11.87,11.84,11.85,1434700.0,9.4122,9.4281,9.4043,9.4122,1434700.0
2013-02-11 15:00:00,11.84,11.87,11.84,11.86,1332000.0,9.4043,9.4281,9.4043,9.4202,1332000.0
2013-02-11 15:05:00,11.87,11.87,11.86,11.86,367400.0,9.4281,9.4281,9.4202,9.4202,367400.0
2013-02-11 15:10:00,11.87,11.88,11.86,11.86,905500.0,9.4281,9.436,9.4202,9.4202,905500.0
2013-02-11 15:15:00,11.87,11.88,11.86,11.87,1387300.0,9.4281,9.436,9.4202,9.4281,1387300.0
2013-02-11 15:20:00,11.87,11.88,11.86,11.86,416800.0,9.4281,9.436,9.4202,9.4202,416800.0
2013-02-11 15:25:00,11.87,11.87,11.86,11.87,620200.0,9.4281,9.4281,9.4202,9.4281,620200.0
2013-02-11 15:30:00,11.87,11.88,11.86,11.88,1033400.0,9.4281,9.436,9.4202,9.436,1033400.0
2013-02-11 15:35:00,11.88,11.88,11.87,11.88,829200.0,9.436,9.436,9.4281,9.436,829200.0
2013-02-11 15:40:00,11.88,11.89,11.87,11.88,1243400.0,9.436,9.444,9.4281,9.436,1243400.0
2013-02-11 15:45:00,11.87,11.88,11.87,11.88,2071000.0,9.4281,9.436,9.4281,9.436,2071000.0
2013-02-11 15:50:00,11.88,11.88,11.85,11.85,1537800.0,9.436,9.436,9.4122,9.4122,1537800.0
2013-02-11 15:55:00,11.85,11.86,11.85,11.86,2628000.0,9.4122,9.4202,9.4122,9.4202,2628000.0
2013-02-12 09:30:00,11.87,11.89,11.83,11.85,2752400.0,9.4281,9.444,9.3963,9.4122,2752400.0
2013-02-12 09:35:00,11.84,11.85,11.78,11.83,2673700.0,9.4043,9.4122,9.3566,9.3963,2673700.0
2013-02-12 09:40:00,11.83,11.85,11.8,11.84,1300700.0,9.3963,9.4122,9.3725,9.4043,1300700.0
2013-02-12 09:45:00,11.85,11.88,11.84,11.86,2299700.0,9.4122,9.436,9.4043,9.4202,2299700.0
2013-02-12 09:50:00,11.87,11.96,11.86,11.96,4573700.0,9.4281,9.4996,9.4202,9.4996,4573700.0
2013-02-12 09:55:00,11.96,11.98,11.95,11.97,6167600.0,9.4996,9.5155,9.4916,9.5075,6167600.0
2013-02-12 10:00:00,11.98,12.04,11.95,12.03,9667400.0,9.5155,9.5631,9.4916,9.5552,9667400.0
2013-02-12 10:05:00,12.03,12.09,12.02,12.07,9364600.0,9.5552,9.6028,9.5472,9.587,9364600.0
2013-02-12 10:10:00,12.07,12.08,12.06,12.08,2705500.0,9.587,9.5949,9.579,9.5949,2705500.0
2013-02-12 10:15:00,12.08,12.12,12.05,12.05,7185800.0,9.5949,9.6267,9.5711,9.5711,7185800.0
2013-02-12 10:20:00,12.05,12.11,12.05,12.11,3505400.0,9.5711,9.6187,9.5711,9.6187,3505400.0
2013-02-12 10:25:00,12.11,12.12,12.09,12.1,4321400.0,9.6187,9.6267,9.6028,9.6108,4321400.0
2013-02-12 10:30:00,12.11,12.11,12.07,12.08,2115500.0,9.6187,9.6187,9.587,9.5949,2115500.0
2013-02-12 10:35:00,12.08,12.08,12.06,12.08,1993200.0,9.5949,9.5949,9.579,9.5949,1993200.0
2013-02-12 10:40:00,12.07,12.08,12.05,12.08,3075400.0,9.587,9.5949,9.5711,9.5949,3075400.0
2013-02-12 10:45:00,12.07,12.1,12.07,12.08,1716200.0,9.587,9.6108,9.587,9.5949,1716200.0
2013-02-12 10:50:00,12.08,12.1,12.08,12.1,1468100.0,9.5949,9.6108,9.5949,9.6108,1468100.0
2013-02-12 10:55:00,12.09,12.1,12.08,12.08,1113100.0,9.6028,9.6108,9.5949,9.5949,1113100.0
2013-02-12 11:00:00,12.09,12.09,12.06,12.09,2306900.0,9.6028,9.6028,9.579,9.6028,2306900.0
2013-02-12 11:05:00,12.09,12.11,12.08,12.11,2132400.0,9.6028,9.6187,9.5949,9.6187,2132400.0
2013-02-12 11:10:00,12.11,12.14,12.1,12.13,3536500.0,9.6187,9.6426,9.6108,9.6346,3536500.0
2013-02-12 11:15:00,12.13,12.15,12.12,12.13,3320600.0,9.6346,9.6505,9.6267,9.6346,3320600.0
2013-02-12 11:20:00,12.13,12.15,12.13,12.13,2519400.0,9.6346,9.6505,9.6346,9.6346,2519400.0
2013-02-12 11:25:00,12.14,12.15,12.12,12.13,2347100.0,9.6426,9.6505,9.6267,9.6346,2347100.0
2013-02-12 11:30:00,12.12,12.13,12.12,12.12,783200.0,9.6267,9.6346,9.6267,9.6267,783200.0
2013-02-12 11:35:00,12.12,12.15,12.12,12.14,2858000.0,9.6267,9.6505,9.6267,9.6426,2858000.0
2013-02-12 11:40:00,12.13,12.14,12.12,12.13,2269400.0,9.6346,9.6426,9.6267,9.6346,2269400.0
2013-02-12 11:45:00,12.13,12.14,12.11,12.11,1379900.0,9.6346,9.6426,9.6187,9.6187,1379900.0
2013-02-12 11:50:00,12.12,12.14,12.11,12.13,1439900.0,9.6267,9.6426,9.6187,9.6346,1439900.0
2013-02-12 11:55:00,12.13,12.14,12.11,12.13,1351800.0,9.6346,9.6426,9.6187,9.6346,1351800.0
2013-02-12 12:00:00,12.13,12.13,12.12,12.12,593100.0,9.6346,9.6346,9.6267,9.6267,593100.0
2013-02-12 12:05:00,12.12,12.14,12.12,12.13,1780200.0,9.6267,9.6426,9.6267,9.6346,1780200.0
2013-02-12 12:10:00,12.13,12.14,12.12,12.13,936800.0,9.6346,9.6426,9.6267,9.6346,936800.0
2013-02-12 12:15:00,12.14,12.15,12.13,12.15,1316300.0,9.6426,9.6505,9.6346,9.6505,1316300.0
2013-02-12 12:20:00,12.14,12.15,12.14,12.14,632000.0,9.6426,9.6505,9.6426,9.6426,632000.0
2013-02-12 12:25:00,12.14,12.15,12.13,12.13,1783400.0,9.6426,9.6505,9.6346,9.6346,1783400.0
2013-02-12 12:30:00,12.13,12.14,12.13,12.14,368200.0,9.6346,9.6426,9.6346,9.6426,368200.0
2013-02-12 12:35:00,12.13,12.17,12.12,12.17,4286100.0,9.6346,9.6664,9.6267,9.6664,4286100.0
2013-02-12 12:40:00,12.17,12.18,12.15,12.16,4578800.0,9.6664,9.6743,9.6505,9.6584,4578800.0
2013-02-12 12:45:00,12.16,12.18,12.15,12.17,1683000.0,9.6584,9.6743,9.6505,9.6664,1683000.0
2013-02-12 12:50:00,12.17,12.18,12.16,12.17,1583900.0,9.6664,9.6743,9.6584,9.6664,1583900.0
2013-02-12 12:55:00,12.17,12.18,12.17,12.18,1259900.0,9.6664,9.6743,9.6664,9.6743,1259900.0
2013-02-12 13:00:00,12.17,12.19,12.17,12.18,2731600.0,9.6664,9.6823,9.6664,9.6743,2731600.0
2013-02-12 13:05:00,12.18,12.18,12.15,12.17,1607000.0,9.6743,9.6743,9.6505,9.6664,1607000.0
2013-02-12 13:10:00,12.16,12.19,12.16,12.18,2367300.0,9.6584,9.6823,9.6584,9.6743,2367300.0
2013-02-12 13:15:00,12.19,12.2,12.18,12.2,1640600.0,9.6823,9.6902,9.6743,9.6902,1640600.0
2013-02-12 13:20:00,12.2,12.2,12.18,12.2,1804900.0,9.6902,9.6902,9.6743,9.6902,1804900.0
2013-02-12 13:25:00,12.19,12.2,12.18,12.19,1946900.0,9.6823,9.6902,9.6743,9.6823,1946900.0
2013-02-12 13:30:00,12.19,12.19,12.17,12.17,858900.0,9.6823,9.6823,9.6664,9.6664,858900.0
2013-02-12 13:35:00,12.17,12.19,12.17,12.18,908000.0,9.6664,9.6823,9.6664,9.6743,908000.0
2013-02-12 13:40:00,12.18,12.2,12.18,12.19,1869500.0,9.6743,9.6902,9.6743,9.6823,1869500.0
2013-02-12 13:45:00,12.18,12.19,12.18,12.19,1158000.0,9.6743,9.6823,9.6743,9.6823,1158000.0
2013-02-12 13:50:00,12.19,12.19,12.17,12.17,1076800.0,9.6823,9.6823,9.6664,9.6664,1076800.0
2013-02-12 13:55:00,12.17,12.19,12.17,12.18,990800.0,9.6664,9.6823,9.6664,9.6743,990800.0
2013-02-12 14:00:00,12.18,12.19,12.18,12.18,1053500.0,9.6743,9.6823,9.6743,9.6743,1053500.0
2013-02-12 14:05:00,12.18,12.2,12.18,12.19,1572700.0,9.6743,9.6902,9.6743,9.6823,1572700.0
2013-02-12 14:10:00,12.2,12.2,12.18,12.19,2731200.0,9.6902,9.6902,9.6743,9.6823,2731200.0
2013-02-12 14:15:00,12.19,12.2,12.19,12.19,1003700.0,9.6823,9.6902,9.6823,9.6823,1003700.0
2013-02-12 14:20:00,12.2,12.24,12.19,12.23,7345900.0,9.6902,9.722,9.6823,9.714,7345900.0
2013-02-12 14:25:00,12.23,12.24,12.22,12.23,2274200.0,9.714,9.722,9.7061,9.714,2274200.0
2013-02-12 14:30:00,12.23,12.24,12.22,12.24,1788200.0,9.714,9.722,9.7061,9.722,1788200.0
2013-02-12 14:35:00,12.24,12.26,12.23,12.26,3875400.0,9.722,9.7379,9.714,9.7379,3875400.0
2013-02-12 14:40:00,12.26,12.28,12.25,12.26,3782600.0,9.7379,9.7538,9.7299,9.7379,3782600.0
2013-02-12 14:45:00,12.26,12.28,12.25,12.28,1738300.0,9.7379,9.7538,9.7299,9.7538,1738300.0
2013-02-12 14:50:00,12.27,12.3,12.27,12.3,2946100.0,9.7458,9.7696,9.7458,9.7696,2946100.0
2013-02-12 14:55:00,12.29,12.31,12.29,12.29,4938500.0,9.7617,9.7776,9.7617,9.7617,4938500.0
2013-02-12 15:00:00,12.29,12.3,12.27,12.28,2821200.0,9.7617,9.7696,9.7458,9.7538,2821200.0
2013-02-12 15:05:00,12.27,12.29,12.27,12.27,1635300.0,9.7458,9.7617,9.7458,9.7458,1635300.0
2013-02-12 15:10:00,12.28,12.28,12.27,12.27,2266700.0,9.7538,9.7538,9.7458,9.7458,2266700.0
2013-02-12 15:15:00,12.28,12.28,12.26,12.28,3461200.0,9.7538,9.7538,9.7379,9.7538,3461200.0
2013-02-12 15:20:00,12.27,12.28,12.26,12.28,2592400.0,9.7458,9.7538,9.7379,9.7538,2592400.0
2013-02-12 15:25:00,12.28,12.31,12.27,12.3,4209400.0,9.7538,9.7776,9.7458,9.7696,4209400.0
2013-02-12 15:30:00,12.31,12.34,12.3,12.33,4876400.0,9.7776,9.8014,9.7696,9.7935,4876400.0
2013-02-12 15:35:00,12.33,12.33,12.3,12.31,4069600.0,9.7935,9.7935,9.7696,9.7776,4069600.0
2013-02-12 15:40:00,12.32,12.32,12.3,12.32,3283300.0,9.7855,9.7855,9.7696,9.7855,3283300.0
2013-02-12 15:45:00,12.31,12.32,12.28,12.28,5423700.0,9.7776,9.7855,9.7538,9.7538,5423700.0
2013-02-12 15:50:00,12.28,12.29,12.28,12.29,4954200.0,9.7538,9.7617,9.7538,9.7617,4954200.0
2013-02-12 15:55:00,12.29,12.29,12.24,12.25,11926800.0,9.7617,9.7617,9.722,9.7299,11926800.0
2013-02-13 09:30:00,12.35,12.35,12.28,12.34,7573900.0,9.8094,9.8094,9.7538,9.8014,7573900.0
2013-02-13 09:35:00,12.34,12.42,12.34,12.38,9362500.0,9.8014,9.865,9.8014,9.8332,9362500.0
2013-02-13 09:40:00,12.38,12.38,12.33,12.35,4245600.0,9.8332,9.8332,9.7935,9.8094,4245600.0
2013-02-13 09:45:00,12.35,12.36,12.25,12.28,6226800.0,9.8094,9.8173,9.7299,9.7538,6226800.0
2013-02-13 09:50:00,12.27,12.31,12.25,12.3,4407900.0,9.7458,9.7776,9.7299,9.7696,4407900.0
2013-02-13 09:55:00,12.3,12.32,12.28,12.32,3123000.0,9.7696,9.7855,9.7538,9.7855,3123000.0
2013-02-13 10:00:00,12.31,12.33,12.29,12.31,2616800.0,9.7776,9.7935,9.7617,9.7776,2616800.0
2013-02-13 10:05:00,12.3,12.33,12.29,12.3,2359100.0,9.7696,9.7935,9.7617,9.7696,2359100.0
2013-02-13 10:10:00,12.3,12.32,12.3,12.31,2430300.0,9.7696,9.7855,9.7696,9.7776,2430300.0
2013-02-13 10:15:00,12.3,12.36,12.3,12.35,2858100.0,9.7696,9.8173,9.7696,9.8094,2858100.0
2013-02-13 10:20:00,12.35,12.36,12.31,12.32,3102200.0,9.8094,9.8173,9.7776,9.7855,3102200.0
2013-02-13 10:25:00,12.33,12.37,12.32,12.35,3480400.0,9.7935,9.8252,9.7855,9.8094,3480400.0
2013-02-13 10:30:00,12.35,12.35,12.31,12.31,2367000.0,9.8094,9.8094,9.7776,9.7776,2367000.0
2013-02-13 10:35:00,12.32,12.33,12.3,12.31,1897000.0,9.7855,9.7935,9.7696,9.7776,1897000.0
2013-02-13 10:40:00,12.31,12.33,12.31,12.32,1749400.0,9.7776,9.7935,9.7776,9.7855,1749400.0
2013-02-13 10:45:00,12.31,12.32,12.29,12.29,2231500.0,9.7776,9.7855,9.7617,9.7617,2231500.0
2013-02-13 10:50:00,12.29,12.3,12.26,12.27,2640500.0,9.7617,9.7696,9.7379,9.7458,2640500.0
2013-02-13 10:55:00,12.27,12.29,12.27,12.29,1430100.0,9.7458,9.7617,9.7458,9.7617,1430100.0
2013-02-13 11:00:00,12.28,12.29,12.28,12.28,696200.0,9.7538,9.7617,9.7538,9.7538,696200.0
2013-02-13 11:05:00,12.29,12.3,12.27,12.28,1323500.0,9.7617,9.7696,9.7458,9.7538,1323500.0
2013-02-13 11:10:00,12.27,12.3,12.27,12.28,2235900.0,9.7458,9.7696,9.7458,9.7538,2235900.0
2013-02-13 11:15:00,12.27,12.28,12.22,12.24,4345000.0,9.7458,9.7538,9.7061,9.722,4345000.0
2013-02-13 11:20:00,12.25,12.27,12.24,12.25,2567500.0,9.7299,9.7458,9.722,9.7299,2567500.0
2013-02-13 11:25:00,12.26,12.27,12.23,12.27,2245400.0,9.7379,9.7458,9.714,9.7458,2245400.0
2013-02-13 11:30:00,12.26,12.27,12.25,12.26,1012000.0,9.7379,9.7458,9.7299,9.7379,1012000.0
2013-02-13 11:35:00,12.27,12.27,12.25,12.26,976000.0,9.7458,9.7458,9.7299,9.7379,976000.0
2013-02-13 11:40:00,12.26,12.29,12.25,12.28,1707500.0,9.7379,9.7617,9.7299,9.7538,1707500.0
2013-02-13 11:45:00,12.27,12.28,12.26,12.28,919500.0,9.7458,9.7538,9.7379,9.7538,919500.0
2013-02-13 11:50:00,12.27,12.29,12.27,12.29,1220200.0,9.7458,9.7617,9.7458,9.7617,1220200.0
2013-02-13 11:55:00,12.28,12.34,12.28,12.34,2490900.0,9.7538,9.8014,9.7538,9.8014,2490900.0
2013-02-13 12:00:00,12.34,12.34,12.31,12.32,1752400.0,9.8014,9.8014,9.7776,9.7855,1752400.0
2013-02-13 12:05:00,12.32,12.34,12.32,12.34,1201800.0,9.7855,9.8014,9.7855,9.8014,1201800.0
2013-02-13 12:10:00,12.34,12.34,12.33,12.33,662600.0,9.8014,9.8014,9.7935,9.7935,662600.0
2013-02-13 12:15:00,12.33,12.34,12.33,12.33,510900.0,9.7935,9.8014,9.7935,9.7935,510900.0
2013-02-13 12:20:00,12.34,12.35,12.33,12.35,1880800.0,9.8014,9.8094,9.7935,9.8094,1880800.0
2013-02-13 12:25:00,12.34,12.35,12.33,12.33,826500.0,9.8014,9.8094,9.7935,9.7935,826500.0
2013-02-13 12:30:00,12.33,12.34,12.31,12.31,1300700.0,9.7935,9.8014,9.7776,9.7776,1300700.0
2013-02-13 12:35:00,12.31,12.32,12.3,12.31,1632900.0,9.7776,9.7855,9.7696,9.7776,1632900.0
2013-02-13 12:40:00,12.32,12.33,12.31,12.33,985200.0,9.7855,9.7935,9.7776,9.7935,985200.0
2013-02-13 12:45:00,12.33,12.34,12.32,12.34,1700200.0,9.7935,9.8014,9.7855,9.8014,1700200.0
2013-02-13 12:50:00,12.34,12.34,12.33,12.34,1752500.0,9.8014,9.8014,9.7935,9.8014,1752500.0
2013-02-13 12:55:00,12.34,12.34,12.32,12.32,1581000.0,9.8014,9.8014,9.7855,9.7855,1581000.0
2013-02-13 13:00:00,12.32,12.33,12.31,12.32,646400.0,9.7855,9.7935,9.7776,9.7855,646400.0
2013-02-13 13:05:00,12.32,12.33,12.31,12.32,940200.0,9.7855,9.7935,9.7776,9.7855,940200.0
2013-02-13 13:10:00,12.31,12.32,12.31,12.32,589700.0,9.7776,9.7855,9.7776,9.7855,589700.0
2013-02-13 13:15:00,12.31,12.32,12.3,12.31,987300.0,9.7776,9.7855,9.7696,9.7776,987300.0
2013-02-13 13:20:00,12.31,12.32,12.3,12.3,896500.0,9.7776,9.7855,9.7696,9.7696,896500.0
2013-02-13 13:25:00,12.31,12.31,12.28,12.3,1619500.0,9.7776,9.7776,9.7538,9.7696,1619500.0
2013-02-13 13:30:00,12.3,12.3,12.29,12.29,398200.0,9.7696,9.7696,9.7617,9.7617,398200.0
2013-02-13 13:35:00,12.29,12.3,12.29,12.29,827100.0,9.7617,9.7696,9.7617,9.7617,827100.0
2013-02-13 13:40:00,12.3,12.3,12.29,12.3,503000.0,9.7696,9.7696,9.7617,9.7696,503000.0
2013-02-13 13:45:00,12.3,12.31,12.29,12.31,625300.0,9.7696,9.7776,9.7617,9.7776,625300.0
2013-02-13 13:50:00,12.3,12.32,12.3,12.32,797100.0,9.7696,9.7855,9.7696,9.7855,797100.0
2013-02-13 13:55:00,12.32,12.32,12.31,12.31,712600.0,9.7855,9.7855,9.7776,9.7776,712600.0
2013-02-13 14:00:00,12.32,12.32,12.31,12.32,411400.0,9.7855,9.7855,9.7776,9.7855,411400.0
2013-02-13 14:05:00,12.32,12.32,12.28,12.28,1862200.0,9.7855,9.7855,9.7538,9.7538,1862200.0
2013-02-13 14:10:00,12.28,12.28,12.23,12.25,3163600.0,9.7538,9.7538,9.714,9.7299,3163600.0
2013-02-13 14:15:00,12.26,12.26,12.21,12.21,1950900.0,9.7379,9.7379,9.6982,9.6982,1950900.0
2013-02-13 14:20:00,12.21,12.24,12.21,12.22,1356200.0,9.6982,9.722,9.6982,9.7061,1356200.0
2013-02-13 14:25:00,12.22,12.26,12.21,12.25,2318300.0,9.7061,9.7379,9.6982,9.7299,2318300.0
2013-02-13 14:30:00,12.26,12.26,12.23,12.23,1582300.0,9.7379,9.7379,9.714,9.714,1582300.0
2013-02-13 14:35:00,12.23,12.24,12.21,12.22,2815200.0,9.714,9.722,9.6982,9.7061,2815200.0
2013-02-13 14:40:00,12.21,12.22,12.15,12.16,5321500.0,9.6982,9.7061,9.6505,9.6584,5321500.0
2013-02-13 14:45:00,12.15,12.16,12.07,12.09,7307100.0,9.6505,9.6584,9.587,9.6028,7307100.0
2013-02-13 14:50:00,12.1,12.12,12.05,12.07,6044000.0,9.6108,9.6267,9.5711,9.587,6044000.0
2013-02-13 14:55:00,12.06,12.12,12.05,12.12,3689900.0,9.579,9.6267,9.5711,9.6267,3689900.0
2013-02-13 15:00:00,12.12,12.15,12.11,12.12,2638900.0,9.6267,9.6505,9.6187,9.6267,2638900.0
2013-02-13 15:05:00,12.11,12.14,12.1,12.13,1903600.0,9.6187,9.6426,9.6108,9.6346,1903600.0
2013-02-13 15:10:00,12.14,12.17,12.14,12.14,2662100.0,9.6426,9.6664,9.6426,9.6426,2662100.0
2013-02-13 15:15:00,12.14,12.14,12.13,12.13,1073900.0,9.6426,9.6426,9.6346,9.6346,1073900.0
2013-02-13 15:20:00,12.14,12.18,12.13,12.16,2453600.0,9.6426,9.6743,9.6346,9.6584,2453600.0
2013-02-13 15:25:00,12.16,12.18,12.14,12.15,2044800.0,9.6584,9.6743,9.6426,9.6505,2044800.0
2013-02-13 15:30:00,12.15,12.16,12.14,12.15,842800.0,9.6505,9.6584,9.6426,9.6505,842800.0
2013-02-13 15:35:00,12.14,12.15,12.09,12.1,3842800.0,9.6426,9.6505,9.6028,9.6108,3842800.0
2013-02-13 15:40:00,12.1,12.13,12.1,12.12,2993900.0,9.6108,9.6346,9.6108,9.6267,2993900.0
2013-02-13 15:45:00,12.12,12.16,12.11,12.13,2741400.0,9.6267,9.6584,9.6187,9.6346,2741400.0
2013-02-13 15:50:00,12.13,12.17,12.13,12.17,2865700.0,9.6346,9.6664,9.6346,9.6664,2865700.0
2013-02-13 15:55:00,12.17,12.17,12.13,12.15,6730500.0,9.6664,9.6664,9.6346,9.6505,6730500.0
2013-02-14 09:30:00,12.09,12.12,12.07,12.12,4761700.0,9.6028,9.6267,9.587,9.6267,4761700.0
2013-02-14 09:35:00,12.12,12.15,12.1,12.11,2966200.0,9.6267,9.6505,9.6108,9.6187,2966200.0
2013-02-14 09:40:00,12.11,12.14,12.1,12.12,1696100.0,9.6187,9.6426,9.6108,9.6267,1696100.0
2013-02-14 09:45:00,12.12,12.16,12.11,12.16,1923600.0,9.6267,9.6584,9.6187,9.6584,1923600.0
2013-02-14 09:50:00,12.16,12.2,12.14,12.19,2859900.0,9.6584,9.6902,9.6426,9.6823,2859900.0
2013-02-14 09:55:00,12.18,12.19,12.14,12.18,2929500.0,9.6743,9.6823,9.6426,9.6743,2929500.0
2013-02-14 10:00:00,12.18,12.21,12.17,12.21,2327500.0,9.6743,9.6982,9.6664,9.6982,2327500.0
2013-02-14 10:05:00,12.2,12.22,12.18,12.21,2792600.0,9.6902,9.7061,9.6743,9.6982,2792600.0
2013-02-14 10:10:00,12.21,12.22,12.19,12.22,1949600.0,9.6982,9.7061,9.6823,9.7061,1949600.0
2013-02-14 10:15:00,12.22,12.25,12.2,12.23,3859600.0,9.7061,9.7299,9.6902,9.714,3859600.0
2013-02-14 10:20:00,12.23,12.23,12.21,12.22,1751300.0,9.714,9.714,9.6982,9.7061,1751300.0
2013-02-14 10:25:00,12.23,12.25,12.22,12.25,2057600.0,9.714,9.7299,9.7061,9.7299,2057600.0
2013-02-14 10:30:00,12.25,12.26,12.22,12.25,2953500.0,9.7299,9.7379,9.7061,9.7299,2953500.0
2013-02-14 10:35:00,12.24,12.26,12.23,12.24,1684000.0,9.722,9.7379,9.714,9.722,1684000.0
2013-02-14 10:40:00,12.24,12.27,12.23,12.23,3133300.0,9.722,9.7458,9.714,9.714,3133300.0
2013-02-14 10:45:00,12.23,12.25,12.23,12.25,1651000.0,9.714,9.7299,9.714,9.7299,1651000.0
2013-02-14 10:50:00,12.25,12.25,12.21,12.21,2022800.0,9.7299,9.7299,9.6982,9.6982,2022800.0
2013-02-14 10:55:00,12.21,12.22,12.18,12.19,2595100.0,9.6982,9.7061,9.6743,9.6823,2595100.0
2013-02-14 11:00:00,12.19,12.22,12.19,12.21,1538200.0,9.6823,9.7061,9.6823,9.6982,1538200.0
2013-02-14 11:05:00,12.21,12.23,12.2,12.2,1597500.0,9.6982,9.714,9.6902,9.6902,1597500.0
2013-02-14 11:10:00,12.2,12.21,12.18,12.18,1775800.0,9.6902,9.6982,9.6743,9.6743,1775800.0
2013-02-14 11:15:00,12.18,12.2,12.18,12.19,1702000.0,9.6743,9.6902,9.6743,9.6823,1702000.0
2013-02-14 11:20:00,12.18,12.2,12.18,12.19,573500.0,9.6743,9.6902,9.6743,9.6823,573500.0
2013-02-14 11:25:00,12.19,12.2,12.18,12.19,1335400.0,9.6823,9.6902,9.6743,9.6823,1335400.0
2013-02-14 11:30:00,12.19,12.24,12.19,12.22,1585800.0,9.6823,9.722,9.6823,9.7061,1585800.0
2013-02-14 11:35:00,12.22,12.23,12.2,12.2,935800.0,9.7061,9.714,9.6902,9.6902,935800.0
2013-02-14 11:40:00,12.2,12.21,12.18,12.19,1641900.0,9.6902,9.6982,9.6743,9.6823,1641900.0
2013-02-14 11:45:00,12.18,12.19,12.17,12.17,2008900.0,9.6743,9.6823,9.6664,9.6664,2008900.0
2013-02-14 11:50:00,12.17,12.19,12.16,12.18,1560500.0,9.6664,9.6823,9.6584,9.6743,1560500.0
2013-02-14 11:55:00,12.19,12.19,12.18,12.19,610800.0,9.6823,9.6823,9.6743,9.6823,610800.0
2013-02-14 12:00:00,12.18,12.2,12.18,12.19,1000900.0,9.6743,9.6902,9.6743,9.6823,1000900.0
2013-02-14 12:05:00,12.19,12.19,12.18,12.18,511100.0,9.6823,9.6823,9.6743,9.6743,511100.0
2013-02-14 12:10:00,12.18,12.19,12.18,12.19,581900.0,9.6743,9.6823,9.6743,9.6823,581900.0
2013-02-14 12:15:00,12.18,12.24,12.18,12.22,2407400.0,9.6743,9.722,9.6743,9.7061,2407400.0
2013-02-14 12:20:00,12.22,12.23,12.2,12.2,1424600.0,9.7061,9.714,9.6902,9.6902,1424600.0
2013-02-14 12:25:00,12.21,12.22,12.2,12.21,803300.0,9.6982,9.7061,9.6902,9.6982,803300.0
2013-02-14 12:30:00,12.21,12.22,12.19,12.21,1019500.0,9.6982,9.7061,9.6823,9.6982,1019500.0
2013-02-14 12:35:00,12.21,12.22,12.2,12.2,400800.0,9.6982,9.7061,9.6902,9.6902,400800.0
2013-02-14 12:40:00,12.2,12.22,12.19,12.2,1769400.0,9.6902,9.7061,9.6823,9.6902,1769400.0
2013-02-14 12:45:00,12.2,12.21,12.18,12.2,841300.0,9.6902,9.6982,9.6743,9.6902,841300.0
2013-02-14 12:50:00,12.2,12.2,12.19,12.2,223800.0,9.6902,9.6902,9.6823,9.6902,223800.0
2013-02-14 12:55:00,12.2,12.22,12.19,12.21,1611900.0,9.6902,9.7061,9.6823,9.6982,1611900.0
2013-02-14 13:00:00,12.21,12.22,12.2,12.2,600200.0,9.6982,9.7061,9.6902,9.6902,600200.0
2013-02-14 13:05:00,12.2,12.21,12.19,12.2,1268200.0,9.6902,9.6982,9.6823,9.6902,1268200.0
2013-02-14 13:10:00,12.2,12.21,12.18,12.18,1272600.0,9.6902,9.6982,9.6743,9.6743,1272600.0
2013-02-14 13:15:00,12.18,12.19,12.17,12.18,1625800.0,9.6743,9.6823,9.6664,9.6743,1625800.0
2013-02-14 13:20:00,12.18,12.19,12.15,12.16,1433100.0,9.6743,9.6823,9.6505,9.6584,1433100.0
2013-02-14 13:25:00,12.16,12.18,12.15,12.17,1241100.0,9.6584,9.6743,9.6505,9.6664,1241100.0
2013-02-14 13:30:00,12.17,12.19,12.17,12.17,1048900.0,9.6664,9.6823,9.6664,9.6664,1048900.0
2013-02-14 13:35:00,12.18,12.2,12.17,12.18,1789100.0,9.6743,9.6902,9.6664,9.6743,1789100.0
2013-02-14 13:40:00,12.18,12.2,12.17,12.17,1499700.0,9.6743,9.6902,9.6664,9.6664,1499700.0
2013-02-14 13:45:00,12.17,12.18,12.17,12.17,436800.0,9.6664,9.6743,9.6664,9.6664,436800.0
2013-02-14 13:50:00,12.18,12.19,12.17,12.18,1020600.0,9.6743,9.6823,9.6664,9.6743,1020600.0
2013-02-14 13:55:00,12.18,12.19,12.17,12.18,355000.0,9.6743,9.6823,9.6664,9.6743,355000.0
2013-02-14 14:00:00,12.18,12.19,12.16,12.18,1806000.0,9.6743,9.6823,9.6584,9.6743,1806000.0
2013-02-14 14:05:00,12.17,12.2,12.17,12.19,658400.0,9.6664,9.6902,9.6664,9.6823,658400.0
2013-02-14 14:10:00,12.19,12.2,12.18,12.19,583400.0,9.6823,9.6902,9.6743,9.6823,583400.0
2013-02-14 14:15:00,12.19,12.19,12.17,12.18,737200.0,9.6823,9.6823,9.6664,9.6743,737200.0
2013-02-14 14:20:00,12.18,12.19,12.17,12.19,882000.0,9.6743,9.6823,9.6664,9.6823,882000.0
2013-02-14 14:25:00,12.19,12.19,12.18,12.19,224900.0,9.6823,9.6823,9.6743,9.6823,224900.0
2013-02-14 14:30:00,12.19,12.19,12.17,12.18,710600.0,9.6823,9.6823,9.6664,9.6743,710600.0
2013-02-14 14:35:00,12.18,12.18,12.17,12.18,600500.0,9.6743,9.6743,9.6664,9.6743,600500.0
2013-02-14 14:40:00,12.18,12.18,12.15,12.16,1424200.0,9.6743,9.6743,9.6505,9.6584,1424200.0
2013-02-14 14:45:00,12.16,12.19,12.15,12.18,1847200.0,9.6584,9.6823,9.6505,9.6743,1847200.0
2013-02-14 14:50:00,12.18,12.18,12.17,12.18,917100.0,9.6743,9.6743,9.6664,9.6743,917100.0
2013-02-14 14:55:00,12.17,12.18,12.17,12.17,489800.0,9.6664,9.6743,9.6664,9.6664,489800.0
2013-02-14 15:00:00,12.17,12.19,12.17,12.17,1739400.0,9.6664,9.6823,9.6664,9.6664,1739400.0
2013-02-14 15:05:00,12.18,12.18,12.15,12.17,2002800.0,9.6743,9.6743,9.6505,9.6664,2002800.0
2013-02-14 15:10:00,12.17,12.19,12.16,12.18,1534700.0,9.6664,9.6823,9.6584,9.6743,1534700.0
2013-02-14 15:15:00,12.19,12.19,12.18,12.19,1196200.0,9.6823,9.6823,9.6743,9.6823,1196200.0
2013-02-14 15:20:00,12.19,12.19,12.18,12.19,851500.0,9.6823,9.6823,9.6743,9.6823,851500.0
2013-02-14 15:25:00,12.19,12.19,12.17,12.17,886300.0,9.6823,9.6823,9.6664,9.6664,886300.0
2013-02-14 15:30:00,12.18,12.18,12.16,12.17,1245000.0,9.6743,9.6743,9.6584,9.6664,1245000.0
2013-02-14 15:35:00,12.16,12.17,12.12,12.17,4611500.0,9.6584,9.6664,9.6267,9.6664,4611500.0
2013-02-14 15:40:00,12.17,12.18,12.16,12.16,2711100.0,9.6664,9.6743,9.6584,9.6584,2711100.0
2013-02-14 15:45:00,12.16,12.17,12.16,12.17,743000.0,9.6584,9.6664,9.6584,9.6664,743000.0
2013-02-14 15:50:00,12.16,12.18,12.14,12.14,3883500.0,9.6584,9.6743,9.6426,9.6426,3883500.0
2013-02-14 15:55:00,12.14,12.16,12.13,12.13,5781900.0,9.6426,9.6584,9.6346,9.6346,5781900.0
2013-02-15 09:30:00,12.21,12.21,12.15,12.16,11689200.0,9.6982,9.6982,9.6505,9.6584,11689200.0
2013-02-15 09:35:00,12.16,12.19,12.14,12.17,4074100.0,9.6584,9.6823,9.6426,9.6664,4074100.0
2013-02-15 09:40:00,12.17,12.18,12.12,12.13,3398700.0,9.6664,9.6743,9.6267,9.6346,3398700.0
2013-02-15 09:45:00,12.13,12.14,12.11,12.11,2922900.0,9.6346,9.6426,9.6187,9.6187,2922900.0
2013-02-15 09:50:00,12.11,12.16,12.1,12.13,3102900.0,9.6187,9.6584,9.6108,9.6346,3102900.0
2013-02-15 09:55:00,12.14,12.16,12.13,12.16,1821300.0,9.6426,9.6584,9.6346,9.6584,1821300.0
2013-02-15 10:00:00,12.15,12.16,12.14,12.14,2140700.0,9.6505,9.6584,9.6426,9.6426,2140700.0
2013-02-15 10:05:00,12.14,12.15,12.12,12.13,1621800.0,9.6426,9.6505,9.6267,9.6346,1621800.0
2013-02-15 10:10:00,12.14,12.15,12.13,12.15,873200.0,9.6426,9.6505,9.6346,9.6505,873200.0
2013-02-15 10:15:00,12.15,12.15,12.13,12.14,1078600.0,9.6505,9.6505,9.6346,9.6426,1078600.0
2013-02-15 10:20:00,12.14,12.14,12.13,12.14,1100900.0,9.6426,9.6426,9.6346,9.6426,1100900.0
2013-02-15 10:25:00,12.13,12.15,12.12,12.12,1168900.0,9.6346,9.6505,9.6267,9.6267,1168900.0
2013-02-15 10:30:00,12.12,12.13,12.08,12.09,3573400.0,9.6267,9.6346,9.5949,9.6028,3573400.0
2013-02-15 10:35:00,12.1,12.11,12.08,12.1,1654800.0,9.6108,9.6187,9.5949,9.6108,1654800.0
2013-02-15 10:40:00,12.1,12.11,12.08,12.1,1861300.0,9.6108,9.6187,9.5949,9.6108,1861300.0
2013-02-15 10:45:00,12.1,12.12,12.09,12.11,1504000.0,9.6108,9.6267,9.6028,9.6187,1504000.0
2013-02-15 10:50:00,12.11,12.11,12.1,12.11,627100.0,9.6187,9.6187,9.6108,9.6187,627100.0
2013-02-15 10:55:00,12.11,12.12,12.09,12.12,1953800.0,9.6187,9.6267,9.6028,9.6267,1953800.0
2013-02-15 11:00:00,12.12,12.12,12.1,12.11,862200.0,9.6267,9.6267,9.6108,9.6187,862200.0
2013-02-15 11:05:00,12.11,12.12,12.09,12.09,1290000.0,9.6187,9.6267,9.6028,9.6028,1290000.0
2013-02-15 11:10:00,12.1,12.11,12.09,12.1,875400.0,9.6108,9.6187,9.6028,9.6108,875400.0
2013-02-15 11:15:00,12.11,12.11,12.1,12.11,824200.0,9.6187,9.6187,9.6108,9.6187,824200.0
2013-02-15 11:20:00,12.11,12.11,12.09,12.1,1246400.0,9.6187,9.6187,9.6028,9.6108,1246400.0
2013-02-15 11:25:00,12.1,12.1,12.06,12.08,2031000.0,9.6108,9.6108,9.579,9.5949,2031000.0
2013-02-15 11:30:00,12.07,12.08,12.04,12.06,2882600.0,9.587,9.5949,9.5631,9.579,2882600.0
2013-02-15 11:35:00,12.06,12.07,12.05,12.06,1440600.0,9.579,9.587,9.5711,9.579,1440600.0
2013-02-15 11:40:00,12.06,12.06,12.02,12.04,2394700.0,9.579,9.579,9.5472,9.5631,2394700.0
2013-02-15 11:45:00,12.03,12.05,12.03,12.05,1019600.0,9.5552,9.5711,9.5552,9.5711,1019600.0
2013-02-15 11:50:00,12.05,12.05,12.04,12.05,511300.0,9.5711,9.5711,9.5631,9.5711,511300.0
2013-02-15 11:55:00,12.04,12.05,12.04,12.04,690700.0,9.5631,9.5711,9.5631,9.5631,690700.0
2013-02-15 12:00:00,12.05,12.05,12.03,12.03,1529400.0,9.5711,9.5711,9.5552,9.5552,1529400.0
2013-02-15 12:05:00,12.03,12.05,12.03,12.04,1423500.0,9.5552,9.5711,9.5552,9.5631,1423500.0
2013-02-15 12:10:00,12.03,12.04,11.97,11.99,5439400.0,9.5552,9.5631,9.5075,9.5234,5439400.0
2013-02-15 12:15:00,11.98,12.02,11.97,12.02,3030500.0,9.5155,9.5472,9.5075,9.5472,3030500.0
2013-02-15 12:20:00,12.01,12.02,12.0,12.01,1427500.0,9.5393,9.5472,9.5314,9.5393,1427500.0
2013-02-15 12:25:00,12.0,12.03,11.99,12.02,1690800.0,9.5314,9.5552,9.5234,9.5472,1690800.0
2013-02-15 12:30:00,12.02,12.03,12.01,12.03,2417000.0,9.5472,9.5552,9.5393,9.5552,2417000.0
2013-02-15 12:35:00,12.02,12.04,12.02,12.02,1034600.0,9.5472,9.5631,9.5472,9.5472,1034600.0
2013-02-15 12:40:00,12.03,12.04,12.02,12.03,802300.0,9.5552,9.5631,9.5472,9.5552,802300.0
2013-02-15 12:45:00,12.03,12.05,12.02,12.05,898400.0,9.5552,9.5711,9.5472,9.5711,898400.0
2013-02-15 12:50:00,12.04,12.05,12.03,12.04,1293300.0,9.5631,9.5711,9.5552,9.5631,1293300.0
2013-02-15 12:55:00,12.04,12.05,12.03,12.05,848700.0,9.5631,9.5711,9.5552,9.5711,848700.0
2013-02-15 13:00:00,12.04,12.05,12.04,12.04,567700.0,9.5631,9.5711,9.5631,9.5631,567700.0
2013-02-15 13:05:00,12.04,12.05,12.04,12.05,460800.0,9.5631,9.5711,9.5631,9.5711,460800.0
2013-02-15 13:10:00,12.04,12.05,12.04,12.04,532600.0,9.5631,9.5711,9.5631,9.5631,532600.0
2013-02-15 13:15:00,12.04,12.09,12.04,12.08,2430200.0,9.5631,9.6028,9.5631,9.5949,2430200.0
2013-02-15 13:20:00,12.08,12.08,12.07,12.08,1043300.0,9.5949,9.5949,9.587,9.5949,1043300.0
2013-02-15 13:25:00,12.08,12.08,12.06,12.07,1001200.0,9.5949,9.5949,9.579,9.587,1001200.0
2013-02-15 13:30:00,12.07,12.09,12.06,12.09,1396500.0,9.587,9.6028,9.579,9.6028,1396500.0
2013-02-15 13:35:00,12.08,12.1,12.08,12.09,1587800.0,9.5949,9.6108,9.5949,9.6028,1587800.0
2013-02-15 13:40:00,12.1,12.1,12.08,12.08,861700.0,9.6108,9.6108,9.5949,9.5949,861700.0
2013-02-15 13:45:00,12.09,12.09,12.08,12.08,323900.0,9.6028,9.6028,9.5949,9.5949,323900.0
2013-02-15 13:50:00,12.09,12.1,12.08,12.09,1197800.0,9.6028,9.6108,9.5949,9.6028,1197800.0
2013-02-15 13:55:00,12.09,12.09,12.07,12.09,934300.0,9.6028,9.6028,9.587,9.6028,934300.0
2013-02-15 14:00:00,12.09,12.09,12.06,12.07,1195500.0,9.6028,9.6028,9.579,9.587,1195500.0
2013-02-15 14:05:00,12.07,12.08,12.05,12.06,2062700.0,9.587,9.5949,9.5711,9.579,2062700.0
2013-02-15 14:10:00,12.06,12.07,12.05,12.05,832000.0,9.579,9.587,9.5711,9.5711,832000.0
2013-02-15 14:15:00,12.05,12.06,12.0,12.01,2089800.0,9.5711,9.579,9.5314,9.5393,2089800.0
2013-02-15 14:20:00,12.0,12.03,12.0,12.01,2077600.0,9.5314,9.5552,9.5314,9.5393,2077600.0
2013-02-15 14:25:00,12.01,12.02,11.99,11.99,2761900.0,9.5393,9.5472,9.5234,9.5234,2761900.0
2013-02-15 14:30:00,12.0,12.02,11.99,12.02,1397500.0,9.5314,9.5472,9.5234,9.5472,1397500.0
2013-02-15 14:35:00,12.01,12.02,11.99,12.01,1616000.0,9.5393,9.5472,9.5234,9.5393,1616000.0
2013-02-15 14:40:00,12.01,12.01,11.97,11.98,2077100.0,9.5393,9.5393,9.5075,9.5155,2077100.0
2013-02-15 14:45:00,11.98,12.0,11.97,12.0,1871300.0,9.5155,9.5314,9.5075,9.5314,1871300.0
2013-02-15 14:50:00,12.0,12.01,11.99,12.01,1621300.0,9.5314,9.5393,9.5234,9.5393,1621300.0
2013-02-15 14:55:00,12.01,12.01,11.99,11.99,708800.0,9.5393,9.5393,9.5234,9.5234,708800.0
2013-02-15 15:00:00,12.0,12.02,11.99,12.02,1628900.0,9.5314,9.5472,9.5234,9.5472,1628900.0
2013-02-15 15:05:00,12.02,12.02,11.99,12.0,1096900.0,9.5472,9.5472,9.5234,9.5314,1096900.0
2013-02-15 15:10:00,12.0,12.01,11.99,11.99,1073100.0,9.5314,9.5393,9.5234,9.5234,1073100.0
2013-02-15 15:15:00,12.0,12.01,11.99,12.01,1094000.0,9.5314,9.5393,9.5234,9.5393,1094000.0
2013-02-15 15:20:00,12.01,12.03,12.0,12.01,1702400.0,9.5393,9.5552,9.5314,9.5393,1702400.0
2013-02-15 15:25:00,12.02,12.02,12.01,12.02,1069100.0,9.5472,9.5472,9.5393,9.5472,1069100.0
2013-02-15 15:30:00,12.01,12.04,12.01,12.03,2875000.0,9.5393,9.5631,9.5393,9.5552,2875000.0
2013-02-15 15:35:00,12.04,12.06,12.03,12.04,2551900.0,9.5631,9.579,9.5552,9.5631,2551900.0
2013-02-15 15:40:00,12.05,12.07,12.04,12.04,3351800.0,9.5711,9.587,9.5631,9.5631,3351800.0
2013-02-15 15:45:00,12.05,12.07,12.04,12.05,4541700.0,9.5711,9.587,9.5631,9.5711,4541700.0
2013-02-15 15:50:00,12.05,12.06,12.02,12.02,3574200.0,9.5711,9.579,9.5472,9.5472,3574200.0
2013-02-15 15:55:00,12.02,12.05,12.02,12.03,7321000.0,9.5472,9.5711,9.5472,9.5552,7321000.0
2013-02-19 09:30:00,12.1,12.15,12.1,12.15,4518800.0,9.6108,9.6505,9.6108,9.6505,4518800.0
2013-02-19 09:35:00,12.15,12.15,12.06,12.06,3830800.0,9.6505,9.6505,9.579,9.579,3830800.0
2013-02-19 09:40:00,12.06,12.13,12.06,12.13,3214000.0,9.579,9.6346,9.579,9.6346,3214000.0
2013-02-19 09:45:00,12.13,12.2,12.12,12.18,4885000.0,9.6346,9.6902,9.6267,9.6743,4885000.0
2013-02-19 09:50:00,12.18,12.2,12.14,12.16,4051200.0,9.6743,9.6902,9.6426,9.6584,4051200.0
2013-02-19 09:55:00,12.16,12.19,12.16,12.18,2348700.0,9.6584,9.6823,9.6584,9.6743,2348700.0
2013-02-19 10:00:00,12.18,12.19,12.17,12.18,4152900.0,9.6743,9.6823,9.6664,9.6743,4152900.0
2013-02-19 10:05:00,12.18,12.19,12.15,12.16,2825200.0,9.6743,9.6823,9.6505,9.6584,2825200.0
2013-02-19 10:10:00,12.16,12.16,12.14,12.15,1891700.0,9.6584,9.6584,9.6426,9.6505,1891700.0
2013-02-19 10:15:00,12.16,12.18,12.15,12.18,1514900.0,9.6584,9.6743,9.6505,9.6743,1514900.0
2013-02-19 10:20:00,12.18,12.18,12.16,12.16,1353900.0,9.6743,9.6743,9.6584,9.6584,1353900.0
2013-02-19 10:25:00,12.17,12.19,12.16,12.19,1930500.0,9.6664,9.6823,9.6584,9.6823,1930500.0
2013-02-19 10:30:00,12.18,12.21,12.18,12.21,3140200.0,9.6743,9.6982,9.6743,9.6982,3140200.0
2013-02-19 10:35:00,12.21,12.22,12.2,12.21,2915200.0,9.6982,9.7061,9.6902,9.6982,2915200.0
2013-02-19 10:40:00,12.2,12.25,12.2,12.25,3809100.0,9.6902,9.7299,9.6902,9.7299,3809100.0
2013-02-19 10:45:00,12.25,12.25,12.23,12.24,3811100.0,9.7299,9.7299,9.714,9.722,3811100.0
2013-02-19 10:50:00,12.23,12.24,12.21,12.22,2593800.0,9.714,9.722,9.6982,9.7061,2593800.0
2013-02-19 10:55:00,12.21,12.22,12.21,12.22,1156800.0,9.6982,9.7061,9.6982,9.7061,1156800.0
2013-02-19 11:00:00,12.22,12.24,12.21,12.24,1823100.0,9.7061,9.722,9.6982,9.722,1823100.0
2013-02-19 11:05:00,12.24,12.24,12.23,12.24,977100.0,9.722,9.722,9.714,9.722,977100.0
2013-02-19 11:10:00,12.24,12.26,12.23,12.26,2339600.0,9.722,9.7379,9.714,9.7379,2339600.0
2013-02-19 11:15:00,12.26,12.28,12.25,12.28,2964200.0,9.7379,9.7538,9.7299,9.7538,2964200.0
2013-02-19 11:20:00,12.28,12.28,12.27,12.28,2077900.0,9.7538,9.7538,9.7458,9.7538,2077900.0
2013-02-19 11:25:00,12.28,12.3,12.27,12.3,2062600.0,9.7538,9.7696,9.7458,9.7696,2062600.0
2013-02-19 11:30:00,12.29,12.31,12.28,12.29,3075400.0,9.7617,9.7776,9.7538,9.7617,3075400.0
2013-02-19 11:35:00,12.29,12.3,12.28,12.29,987600.0,9.7617,9.7696,9.7538,9.7617,987600.0
2013-02-19 11:40:00,12.29,12.3,12.27,12.27,2652000.0,9.7617,9.7696,9.7458,9.7458,2652000.0
2013-02-19 11:45:00,12.28,12.28,12.27,12.28,456100.0,9.7538,9.7538,9.7458,9.7538,456100.0
2013-02-19 11:50:00,12.28,12.29,12.27,12.28,990600.0,9.7538,9.7617,9.7458,9.7538,990600.0
2013-02-19 11:55:00,12.29,12.31,12.28,12.29,1915200.0,9.7617,9.7776,9.7538,9.7617,1915200.0
2013-02-19 12:00:00,12.29,12.3,12.28,12.29,1386100.0,9.7617,9.7696,9.7538,9.7617,1386100.0
2013-02-19 12:05:00,12.29,12.29,12.24,12.25,2621100.0,9.7617,9.7617,9.722,9.7299,2621100.0
2013-02-19 12:10:00,12.26,12.26,12.25,12.25,671500.0,9.7379,9.7379,9.7299,9.7299,671500.0
2013-02-19 12:15:00,12.26,12.26,12.24,12.26,1810600.0,9.7379,9.7379,9.722,9.7379,1810600.0
2013-02-19 12:20:00,12.26,12.27,12.25,12.27,939800.0,9.7379,9.7458,9.7299,9.7458,939800.0
2013-02-19 12:25:00,12.27,12.27,12.26,12.27,415300.0,9.7458,9.7458,9.7379,9.7458,415300.0
2013-02-19 12:30:00,12.27,12.27,12.26,12.27,700100.0,9.7458,9.7458,9.7379,9.7458,700100.0
2013-02-19 12:35:00,12.27,12.28,12.26,12.28,844200.0,9.7458,9.7538,9.7379,9.7538,844200.0
2013-02-19 12:40:00,12.28,12.29,12.27,12.29,1763900.0,9.7538,9.7617,9.7458,9.7617,1763900.0
2013-02-19 12:45:00,12.29,12.29,12.28,12.29,492800.0,9.7617,9.7617,9.7538,9.7617,492800.0
2013-02-19 12:50:00,12.29,12.29,12.28,12.28,661100.0,9.7617,9.7617,9.7538,9.7538,661100.0
2013-02-19 12:55:00,12.28,12.3,12.27,12.28,2307000.0,9.7538,9.7696,9.7458,9.7538,2307000.0
2013-02-19 13:00:00,12.28,12.29,12.27,12.29,604200.0,9.7538,9.7617,9.7458,9.7617,604200.0
2013-02-19 13:05:00,12.29,12.29,12.28,12.29,383100.0,9.7617,9.7617,9.7538,9.7617,383100.0
2013-02-19 13:10:00,12.28,12.29,12.28,12.29,405300.0,9.7538,9.7617,9.7538,9.7617,405300.0
2013-02-19 13:15:00,12.29,12.29,12.28,12.29,658200.0,9.7617,9.7617,9.7538,9.7617,658200.0
2013-02-19 13:20:00,12.29,12.29,12.28,12.29,493900.0,9.7617,9.7617,9.7538,9.7617,493900.0
2013-02-19 13:25:00,12.29,12.29,12.28,12.29,544000.0,9.7617,9.7617,9.7538,9.7617,544000.0
2013-02-19 13:30:00,12.29,12.3,12.28,12.29,1066500.0,9.7617,9.7696,9.7538,9.7617,1066500.0
2013-02-19 13:35:00,12.29,12.3,12.29,12.3,1841800.0,9.7617,9.7696,9.7617,9.7696,1841800.0
2013-02-19 13:40:00,12.29,12.3,12.29,12.29,794800.0,9.7617,9.7696,9.7617,9.7617,794800.0
2013-02-19 13:45:00,12.29,12.3,12.27,12.27,1528600.0,9.7617,9.7696,9.7458,9.7458,1528600.0
2013-02-19 13:50:00,12.27,12.29,12.27,12.28,945400.0,9.7458,9.7617,9.7458,9.7538,945400.0
2013-02-19 13:55:00,12.28,12.29,12.28,12.28,447500.0,9.7538,9.7617,9.7538,9.7538,447500.0
2013-02-19 14:00:00,12.28,12.3,12.28,12.29,1216300.0,9.7538,9.7696,9.7538,9.7617,1216300.0
2013-02-19 14:05:00,12.3,12.31,12.29,12.3,1603800.0,9.7696,9.7776,9.7617,9.7696,1603800.0
2013-02-19 14:10:00,12.31,12.31,12.3,12.31,649500.0,9.7776,9.7776,9.7696,9.7776,649500.0
2013-02-19 14:15:00,12.3,12.31,12.3,12.31,814500.0,9.7696,9.7776,9.7696,9.7776,814500.0
2013-02-19 14:20:00,12.31,12.31,12.3,12.31,755700.0,9.7776,9.7776,9.7696,9.7776,755700.0
2013-02-19 14:25:00,12.31,12.31,12.26,12.26,2664400.0,9.7776,9.7776,9.7379,9.7379,2664400.0
2013-02-19 14:30:00,12.27,12.27,12.24,12.24,2035900.0,9.7458,9.7458,9.722,9.722,2035900.0
2013-02-19 14:35:00,12.25,12.26,12.22,12.23,2133200.0,9.7299,9.7379,9.7061,9.714,2133200.0
2013-02-19 14:40:00,12.24,12.25,12.19,12.19,3165600.0,9.722,9.7299,9.6823,9.6823,3165600.0
2013-02-19 14:45:00,12.19,12.2,12.16,12.19,3379700.0,9.6823,9.6902,9.6584,9.6823,3379700.0
2013-02-19 14:50:00,12.19,12.21,12.19,12.21,1330900.0,9.6823,9.6982,9.6823,9.6982,1330900.0
2013-02-19 14:55:00,12.21,12.21,12.2,12.2,532400.0,9.6982,9.6982,9.6902,9.6902,532400.0
2013-02-19 15:00:00,12.2,12.22,12.2,12.21,892400.0,9.6902,9.7061,9.6902,9.6982,892400.0
2013-02-19 15:05:00,12.22,12.22,12.21,12.21,605600.0,9.7061,9.7061,9.6982,9.6982,605600.0
2013-02-19 15:10:00,12.21,12.22,12.19,12.19,2541900.0,9.6982,9.7061,9.6823,9.6823,2541900.0
2013-02-19 15:15:00,12.19,12.22,12.18,12.19,1736000.0,9.6823,9.7061,9.6743,9.6823,1736000.0
2013-02-19 15:20:00,12.19,12.2,12.19,12.2,1051500.0,9.6823,9.6902,9.6823,9.6902,1051500.0
2013-02-19 15:25:00,12.2,12.2,12.16,12.16,1477700.0,9.6902,9.6902,9.6584,9.6584,1477700.0
2013-02-19 15:30:00,12.16,12.17,12.15,12.17,2524200.0,9.6584,9.6664,9.6505,9.6664,2524200.0
2013-02-19 15:35:00,12.17,12.18,12.16,12.17,2123600.0,9.6664,9.6743,9.6584,9.6664,2123600.0
2013-02-19 15:40:00,12.17,12.18,12.16,12.18,1788500.0,9.6664,9.6743,9.6584,9.6743,1788500.0
2013-02-19 15:45:00,12.18,12.2,12.16,12.19,3594800.0,9.6743,9.6902,9.6584,9.6823,3594800.0
2013-02-19 15:50:00,12.19,12.19,12.16,12.16,1837700.0,9.6823,9.6823,9.6584,9.6584,1837700.0
2013-02-19 15:55:00,12.17,12.19,12.15,12.18,7554600.0,9.6664,9.6823,9.6505,9.6743,7554600.0
2013-02-20 09:30:00,12.18,12.28,12.16,12.27,6187200.0,9.6743,9.7538,9.6584,9.7458,6187200.0
2013-02-20 09:35:00,12.27,12.29,12.22,12.24,5297200.0,9.7458,9.7617,9.7061,9.722,5297200.0
2013-02-20 09:40:00,12.23,12.25,12.19,12.24,3568700.0,9.714,9.7299,9.6823,9.722,3568700.0
2013-02-20 09:45:00,12.25,12.28,12.23,12.24,2689600.0,9.7299,9.7538,9.714,9.722,2689600.0
2013-02-20 09:50:00,12.25,12.25,12.21,12.22,1799400.0,9.7299,9.7299,9.6982,9.7061,1799400.0
2013-02-20 09:55:00,12.22,12.23,12.18,12.18,3108700.0,9.7061,9.714,9.6743,9.6743,3108700.0
2013-02-20 10:00:00,12.19,12.21,12.16,12.19,2414000.0,9.6823,9.6982,9.6584,9.6823,2414000.0
2013-02-20 10:05:00,12.19,12.23,12.18,12.19,2168900.0,9.6823,9.714,9.6743,9.6823,2168900.0
2013-02-20 10:10:00,12.19,12.22,12.19,12.2,1661100.0,9.6823,9.7061,9.6823,9.6902,1661100.0
2013-02-20 10:15:00,12.19,12.2,12.18,12.19,1432700.0,9.6823,9.6902,9.6743,9.6823,1432700.0
2013-02-20 10:20:00,12.19,12.2,12.16,12.17,2081300.0,9.6823,9.6902,9.6584,9.6664,2081300.0
2013-02-20 10:25:00,12.17,12.18,12.16,12.16,885400.0,9.6664,9.6743,9.6584,9.6584,885400.0
2013-02-20 10:30:00,12.16,12.17,12.1,12.12,2834000.0,9.6584,9.6664,9.6108,9.6267,2834000.0
2013-02-20 10:35:00,12.11,12.14,12.11,12.13,2394000.0,9.6187,9.6426,9.6187,9.6346,2394000.0
2013-02-20 10:40:00,12.13,12.13,12.1,12.1,1168500.0,9.6346,9.6346,9.6108,9.6108,1168500.0
2013-02-20 10:45:00,12.1,12.11,12.06,12.07,2948600.0,9.6108,9.6187,9.579,9.587,2948600.0
2013-02-20 10:50:00,12.08,12.1,12.07,12.09,2672400.0,9.5949,9.6108,9.587,9.6028,2672400.0
2013-02-20 10:55:00,12.09,12.11,12.08,12.11,1621500.0,9.6028,9.6187,9.5949,9.6187,1621500.0
2013-02-20 11:00:00,12.11,12.11,12.08,12.1,2009500.0,9.6187,9.6187,9.5949,9.6108,2009500.0
2013-02-20 11:05:00,12.09,12.1,12.08,12.08,1201000.0,9.6028,9.6108,9.5949,9.5949,1201000.0
2013-02-20 11:10:00,12.08,12.09,12.07,12.07,2664300.0,9.5949,9.6028,9.587,9.587,2664300.0
2013-02-20 11:15:00,12.07,12.09,12.07,12.08,1277700.0,9.587,9.6028,9.587,9.5949,1277700.0
2013-02-20 11:20:00,12.08,12.09,12.07,12.07,1407100.0,9.5949,9.6028,9.587,9.587,1407100.0
2013-02-20 11:25:00,12.07,12.09,12.05,12.06,2360500.0,9.587,9.6028,9.5711,9.579,2360500.0
2013-02-20 11:30:00,12.06,12.07,12.05,12.05,1287400.0,9.579,9.587,9.5711,9.5711,1287400.0
2013-02-20 11:35:00,12.05,12.06,12.03,12.04,2642700.0,9.5711,9.579,9.5552,9.5631,2642700.0
2013-02-20 11:40:00,12.04,12.05,12.03,12.03,1150400.0,9.5631,9.5711,9.5552,9.5552,1150400.0
2013-02-20 11:45:00,12.04,12.05,12.03,12.04,2143800.0,9.5631,9.5711,9.5552,9.5631,2143800.0
2013-02-20 11:50:00,12.04,12.04,12.0,12.02,3326200.0,9.5631,9.5631,9.5314,9.5472,3326200.0
2013-02-20 11:55:00,12.02,12.02,12.0,12.02,1365600.0,9.5472,9.5472,9.5314,9.5472,1365600.0
2013-02-20 12:00:00,12.01,12.02,12.0,12.02,987300.0,9.5393,9.5472,9.5314,9.5472,987300.0
2013-02-20 12:05:00,12.01,12.03,12.01,12.02,1468800.0,9.5393,9.5552,9.5393,9.5472,1468800.0
2013-02-20 12:10:00,12.02,12.04,12.01,12.03,1400900.0,9.5472,9.5631,9.5393,9.5552,1400900.0
2013-02-20 12:15:00,12.04,12.05,12.02,12.02,1513000.0,9.5631,9.5711,9.5472,9.5472,1513000.0
2013-02-20 12:20:00,12.02,12.04,12.02,12.02,1132000.0,9.5472,9.5631,9.5472,9.5472,1132000.0
2013-02-20 12:25:00,12.03,12.03,12.02,12.03,453200.0,9.5552,9.5552,9.5472,9.5552,453200.0
2013-02-20 12:30:00,12.03,12.03,12.01,12.02,1200400.0,9.5552,9.5552,9.5393,9.5472,1200400.0
2013-02-20 12:35:00,12.01,12.05,12.01,12.05,1692100.0,9.5393,9.5711,9.5393,9.5711,1692100.0
2013-02-20 12:40:00,12.05,12.06,12.03,12.05,1500900.0,9.5711,9.579,9.5552,9.5711,1500900.0
2013-02-20 12:45:00,12.05,12.06,12.02,12.03,1023000.0,9.5711,9.579,9.5472,9.5552,1023000.0
2013-02-20 12:50:00,12.03,12.04,12.01,12.03,1357900.0,9.5552,9.5631,9.5393,9.5552,1357900.0
2013-02-20 12:55:00,12.02,12.03,12.01,12.02,1066500.0,9.5472,9.5552,9.5393,9.5472,1066500.0
2013-02-20 13:00:00,12.02,12.03,12.0,12.03,930400.0,9.5472,9.5552,9.5314,9.5552,930400.0
2013-02-20 13:05:00,12.03,12.04,12.02,12.03,971900.0,9.5552,9.5631,9.5472,9.5552,971900.0
2013-02-20 13:10:00,12.03,12.05,12.02,12.04,1506000.0,9.5552,9.5711,9.5472,9.5631,1506000.0
2013-02-20 13:15:00,12.04,12.05,12.03,12.05,629100.0,9.5631,9.5711,9.5552,9.5711,629100.0
2013-02-20 13:20:00,12.05,12.06,12.04,12.04,833000.0,9.5711,9.579,9.5631,9.5631,833000.0
2013-02-20 13:25:00,12.04,12.05,12.03,12.04,646400.0,9.5631,9.5711,9.5552,9.5631,646400.0
2013-02-20 13:30:00,12.04,12.04,12.02,12.02,831500.0,9.5631,9.5631,9.5472,9.5472,831500.0
2013-02-20 13:35:00,12.02,12.03,12.02,12.03,446300.0,9.5472,9.5552,9.5472,9.5552,446300.0
2013-02-20 13:40:00,12.03,12.05,12.02,12.05,1041000.0,9.5552,9.5711,9.5472,9.5711,1041000.0
2013-02-20 13:45:00,12.05,12.05,12.03,12.04,507200.0,9.5711,9.5711,9.5552,9.5631,507200.0
2013-02-20 13:50:00,12.04,12.04,12.02,12.04,849400.0,9.5631,9.5631,9.5472,9.5631,849400.0
2013-02-20 13:55:00,12.04,12.04,12.02,12.03,748200.0,9.5631,9.5631,9.5472,9.5552,748200.0
2013-02-20 14:00:00,12.03,12.05,12.0,12.04,1953500.0,9.5552,9.5711,9.5314,9.5631,1953500.0
2013-02-20 14:05:00,12.04,12.05,12.03,12.05,1496600.0,9.5631,9.5711,9.5552,9.5711,1496600.0
2013-02-20 14:10:00,12.05,12.05,12.02,12.03,1420100.0,9.5711,9.5711,9.5472,9.5552,1420100.0
2013-02-20 14:15:00,12.03,12.05,12.02,12.04,1038400.0,9.5552,9.5711,9.5472,9.5631,1038400.0
2013-02-20 14:20:00,12.04,12.04,12.01,12.03,1044400.0,9.5631,9.5631,9.5393,9.5552,1044400.0
2013-02-20 14:25:00,12.03,12.04,12.01,12.03,1305900.0,9.5552,9.5631,9.5393,9.5552,1305900.0
2013-02-20 14:30:00,12.02,12.03,12.0,12.0,2158400.0,9.5472,9.5552,9.5314,9.5314,2158400.0
2013-02-20 14:35:00,12.0,12.01,11.96,12.0,5331200.0,9.5314,9.5393,9.4996,9.5314,5331200.0
2013-02-20 14:40:00,11.99,12.0,11.96,11.96,1835400.0,9.5234,9.5314,9.4996,9.4996,1835400.0
2013-02-20 14:45:00,11.96,11.97,11.86,11.92,5924900.0,9.4996,9.5075,9.4202,9.4678,5924900.0
2013-02-20 14:50:00,11.92,11.94,11.88,11.91,4068900.0,9.4678,9.4837,9.436,9.4599,4068900.0
2013-02-20 14:55:00,11.91,11.94,11.89,11.89,2167400.0,9.4599,9.4837,9.444,9.444,2167400.0
2013-02-20 15:00:00,11.89,11.9,11.81,11.81,3708300.0,9.444,9.4519,9.3804,9.3804,3708300.0
2013-02-20 15:05:00,11.81,11.83,11.76,11.81,6336300.0,9.3804,9.3963,9.3407,9.3804,6336300.0
2013-02-20 15:10:00,11.81,11.85,11.8,11.81,3156300.0,9.3804,9.4122,9.3725,9.3804,3156300.0
2013-02-20 15:15:00,11.82,11.82,11.78,11.79,2823600.0,9.3884,9.3884,9.3566,9.3646,2823600.0
2013-02-20 15:20:00,11.8,11.83,11.78,11.83,2574100.0,9.3725,9.3963,9.3566,9.3963,2574100.0
2013-02-20 15:25:00,11.83,11.83,11.78,11.81,4125500.0,9.3963,9.3963,9.3566,9.3804,4125500.0
2013-02-20 15:30:00,11.82,11.83,11.79,11.81,3312200.0,9.3884,9.3963,9.3646,9.3804,3312200.0
2013-02-20 15:35:00,11.81,11.84,11.8,11.82,2377100.0,9.3804,9.4043,9.3725,9.3884,2377100.0
2013-02-20 15:40:00,11.83,11.83,11.8,11.8,1617500.0,9.3963,9.3963,9.3725,9.3725,1617500.0
2013-02-20 15:45:00,11.8,11.82,11.75,11.76,6433100.0,9.3725,9.3884,9.3328,9.3407,6433100.0
2013-02-20 15:50:00,11.75,11.79,11.75,11.79,4813000.0,9.3328,9.3646,9.3328,9.3646,4813000.0
2013-02-20 15:55:00,11.79,11.82,11.76,11.79,8486400.0,9.3646,9.3884,9.3407,9.3646,8486400.0
2013-02-21 09:30:00,11.73,11.73,11.61,11.64,9107200.0,9.3169,9.3169,9.2216,9.2454,9107200.0
2013-02-21 09:35:00,11.64,11.69,11.58,11.61,5575300.0,9.2454,9.2851,9.1978,9.2216,5575300.0
2013-02-21 09:40:00,11.62,11.68,11.58,11.68,5921600.0,9.2295,9.2772,9.1978,9.2772,5921600.0
2013-02-21 09:45:00,11.67,11.69,11.61,11.62,4176100.0,9.2692,9.2851,9.2216,9.2295,4176100.0
2013-02-21 09:50:00,11.62,11.62,11.56,11.57,5207000.0,9.2295,9.2295,9.1819,9.1898,5207000.0
2013-02-21 09:55:00,11.58,11.58,11.55,11.57,3560200.0,9.1978,9.1978,9.1739,9.1898,3560200.0
2013-02-21 10:00:00,11.57,11.58,11.5,11.52,8381600.0,9.1898,9.1978,9.1342,9.1501,8381600.0
2013-02-21 10:05:00,11.52,11.57,11.52,11.54,5693100.0,9.1501,9.1898,9.1501,9.166,5693100.0
2013-02-21 10:10:00,11.53,11.56,11.51,11.54,4214800.0,9.158,9.1819,9.1422,9.166,4214800.0
2013-02-21 10:15:00,11.55,11.57,11.52,11.55,2542500.0,9.1739,9.1898,9.1501,9.1739,2542500.0
2013-02-21 10:20:00,11.55,11.63,11.55,11.63,3729400.0,9.1739,9.2375,9.1739,9.2375,3729400.0
2013-02-21 10:25:00,11.63,11.65,11.61,11.63,3321100.0,9.2375,9.2534,9.2216,9.2375,3321100.0
2013-02-21 10:30:00,11.63,11.65,11.61,11.63,2498600.0,9.2375,9.2534,9.2216,9.2375,2498600.0
2013-02-21 10:35:00,11.63,11.64,11.59,11.59,2027700.0,9.2375,9.2454,9.2057,9.2057,2027700.0
2013-02-21 10:40:00,11.59,11.61,11.59,11.61,1495500.0,9.2057,9.2216,9.2057,9.2216,1495500.0
2013-02-21 10:45:00,11.6,11.61,11.57,11.58,2533800.0,9.2136,9.2216,9.1898,9.1978,2533800.0
2013-02-21 10:50:00,11.57,11.58,11.56,11.57,1937900.0,9.1898,9.1978,9.1819,9.1898,1937900.0
2013-02-21 10:55:00,11.57,11.57,11.52,11.52,2863000.0,9.1898,9.1898,9.1501,9.1501,2863000.0
2013-02-21 11:00:00,11.52,11.55,11.51,11.53,3207800.0,9.1501,9.1739,9.1422,9.158,3207800.0
2013-02-21 11:05:00,11.52,11.56,11.51,11.53,2689500.0,9.1501,9.1819,9.1422,9.158,2689500.0
2013-02-21 11:10:00,11.53,11.54,11.51,11.52,1780900.0,9.158,9.166,9.1422,9.1501,1780900.0
2013-02-21 11:15:00,11.52,11.54,11.51,11.53,2477800.0,9.1501,9.166,9.1422,9.158,2477800.0
2013-02-21 11:20:00,11.53,11.53,11.51,11.51,1408100.0,9.158,9.158,9.1422,9.1422,1408100.0
2013-02-21 11:25:00,11.51,11.55,11.5,11.53,4291000.0,9.1422,9.1739,9.1342,9.158,4291000.0
2013-02-21 11:30:00,11.53,11.57,11.52,11.57,1708700.0,9.158,9.1898,9.1501,9.1898,1708700.0
2013-02-21 11:35:00,11.57,11.59,11.56,11.56,2616300.0,9.1898,9.2057,9.1819,9.1819,2616300.0
2013-02-21 11:40:00,11.56,11.58,11.55,11.56,1534400.0,9.1819,9.1978,9.1739,9.1819,1534400.0
2013-02-21 11:45:00,11.56,11.57,11.55,11.55,1085100.0,9.1819,9.1898,9.1739,9.1739,1085100.0
2013-02-21 11:50:00,11.55,11.59,11.55,11.58,1837000.0,9.1739,9.2057,9.1739,9.1978,1837000.0
2013-02-21 11:55:00,11.59,11.59,11.55,11.55,1022600.0,9.2057,9.2057,9.1739,9.1739,1022600.0
2013-02-21 12:00:00,11.55,11.56,11.54,11.54,1291000.0,9.1739,9.1819,9.166,9.166,1291000.0
2013-02-21 12:05:00,11.54,11.56,11.54,11.54,1614200.0,9.166,9.1819,9.166,9.166,1614200.0
2013-02-21 12:10:00,11.54,11.57,11.54,11.56,1937000.0,9.166,9.1898,9.166,9.1819,1937000.0
2013-02-21 12:15:00,11.56,11.57,11.51,11.51,3105900.0,9.1819,9.1898,9.1422,9.1422,3105900.0
2013-02-21 12:20:00,11.51,11.53,11.5,11.51,2313600.0,9.1422,9.158,9.1342,9.1422,2313600.0
2013-02-21 12:25:00,11.51,11.53,11.51,11.52,1222400.0,9.1422,9.158,9.1422,9.1501,1222400.0
2013-02-21 12:30:00,11.52,11.53,11.51,11.51,1589700.0,9.1501,9.158,9.1422,9.1422,1589700.0
2013-02-21 12:35:00,11.51,11.52,11.5,11.51,1827800.0,9.1422,9.1501,9.1342,9.1422,1827800.0
2013-02-21 12:40:00,11.5,11.52,11.48,11.51,4671200.0,9.1342,9.1501,9.1183,9.1422,4671200.0
2013-02-21 12:45:00,11.51,11.53,11.5,11.5,1130600.0,9.1422,9.158,9.1342,9.1342,1130600.0
2013-02-21 12:50:00,11.51,11.53,11.5,11.53,1154200.0,9.1422,9.158,9.1342,9.158,1154200.0
2013-02-21 12:55:00,11.53,11.53,11.51,11.53,1420300.0,9.158,9.158,9.1422,9.158,1420300.0
2013-02-21 13:00:00,11.53,11.54,11.51,11.53,1168900.0,9.158,9.166,9.1422,9.158,1168900.0
2013-02-21 13:05:00,11.53,11.53,11.5,11.5,1250000.0,9.158,9.158,9.1342,9.1342,1250000.0
2013-02-21 13:10:00,11.5,11.51,11.46,11.47,3395400.0,9.1342,9.1422,9.1024,9.1104,3395400.0
2013-02-21 13:15:00,11.48,11.48,11.45,11.46,1737400.0,9.1183,9.1183,9.0945,9.1024,1737400.0
2013-02-21 13:20:00,11.46,11.48,11.46,11.46,1360300.0,9.1024,9.1183,9.1024,9.1024,1360300.0
2013-02-21 13:25:00,11.46,11.47,11.45,11.46,1832600.0,9.1024,9.1104,9.0945,9.1024,1832600.0
2013-02-21 13:30:00,11.46,11.48,11.45,11.48,1554000.0,9.1024,9.1183,9.0945,9.1183,1554000.0
2013-02-21 13:35:00,11.48,11.48,11.46,11.46,1122100.0,9.1183,9.1183,9.1024,9.1024,1122100.0
2013-02-21 13:40:00,11.46,11.47,11.45,11.46,890700.0,9.1024,9.1104,9.0945,9.1024,890700.0
2013-02-21 13:45:00,11.45,11.46,11.42,11.42,3298200.0,9.0945,9.1024,9.0707,9.0707,3298200.0
2013-02-21 13:50:00,11.42,11.44,11.42,11.43,1471300.0,9.0707,9.0866,9.0707,9.0786,1471300.0
2013-02-21 13:55:00,11.43,11.44,11.42,11.43,1388200.0,9.0786,9.0866,9.0707,9.0786,1388200.0
2013-02-21 14:00:00,11.43,11.44,11.4,11.4,2255900.0,9.0786,9.0866,9.0548,9.0548,2255900.0
2013-02-21 14:05:00,11.41,11.41,11.38,11.39,3127500.0,9.0627,9.0627,9.0389,9.0468,3127500.0
2013-02-21 14:10:00,11.4,11.4,11.36,11.37,3368200.0,9.0548,9.0548,9.023,9.031,3368200.0
2013-02-21 14:15:00,11.37,11.38,11.36,11.36,1799200.0,9.031,9.0389,9.023,9.023,1799200.0
2013-02-21 14:20:00,11.36,11.39,11.36,11.38,3156900.0,9.023,9.0468,9.023,9.0389,3156900.0
2013-02-21 14:25:00,11.38,11.4,11.37,11.4,2060200.0,9.0389,9.0548,9.031,9.0548,2060200.0
2013-02-21 14:30:00,11.4,11.41,11.39,11.4,2391300.0,9.0548,9.0627,9.0468,9.0548,2391300.0
2013-02-21 14:35:00,11.4,11.41,11.38,11.38,1513800.0,9.0548,9.0627,9.0389,9.0389,1513800.0
2013-02-21 14:40:00,11.38,11.39,11.35,11.36,2125900.0,9.0389,9.0468,9.0151,9.023,2125900.0
2013-02-21 14:45:00,11.36,11.38,11.36,11.37,1078600.0,9.023,9.0389,9.023,9.031,1078600.0
2013-02-21 14:50:00,11.37,11.38,11.35,11.35,1769900.0,9.031,9.0389,9.0151,9.0151,1769900.0
2013-02-21 14:55:00,11.35,11.42,11.35,11.42,2599200.0,9.0151,9.0707,9.0151,9.0707,2599200.0
2013-02-21 15:00:00,11.41,11.42,11.4,11.42,2332600.0,9.0627,9.0707,9.0548,9.0707,2332600.0
2013-02-21 15:05:00,11.42,11.5,11.41,11.49,4931600.0,9.0707,9.1342,9.0627,9.1263,4931600.0
2013-02-21 15:10:00,11.49,11.52,11.48,11.51,4268800.0,9.1263,9.1501,9.1183,9.1422,4268800.0
2013-02-21 15:15:00,11.51,11.52,11.46,11.46,3139900.0,9.1422,9.1501,9.1024,9.1024,3139900.0
2013-02-21 15:20:00,11.46,11.5,11.46,11.5,1688100.0,9.1024,9.1342,9.1024,9.1342,1688100.0
2013-02-21 15:25:00,11.49,11.52,11.48,11.49,2802000.0,9.1263,9.1501,9.1183,9.1263,2802000.0
2013-02-21 15:30:00,11.5,11.52,11.48,11.48,2940100.0,9.1342,9.1501,9.1183,9.1183,2940100.0
2013-02-21 15:35:00,11.48,11.49,11.47,11.48,1947200.0,9.1183,9.1263,9.1104,9.1183,1947200.0
2013-02-21 15:40:00,11.47,11.48,11.43,11.44,4144300.0,9.1104,9.1183,9.0786,9.0866,4144300.0
2013-02-21 15:45:00,11.44,11.46,11.43,11.45,3790100.0,9.0866,9.1024,9.0786,9.0945,3790100.0
2013-02-21 15:50:00,11.45,11.45,11.4,11.41,4562100.0,9.0945,9.0945,9.0548,9.0627,4562100.0
2013-02-21 15:55:00,11.41,11.43,11.38,11.41,10835700.0,9.0627,9.0786,9.0389,9.0627,10835700.0
2013-02-22 09:30:00,11.62,11.63,11.57,11.63,7688500.0,9.2295,9.2375,9.1898,9.2375,7688500.0
2013-02-22 09:35:00,11.62,11.63,11.56,11.58,3926200.0,9.2295,9.2375,9.1819,9.1978,3926200.0
2013-02-22 09:40:00,11.58,11.58,11.52,11.56,4667800.0,9.1978,9.1978,9.1501,9.1819,4667800.0
2013-02-22 09:45:00,11.56,11.58,11.51,11.54,3195100.0,9.1819,9.1978,9.1422,9.166,3195100.0
2013-02-22 09:50:00,11.54,11.56,11.53,11.54,1879500.0,9.166,9.1819,9.158,9.166,1879500.0
2013-02-22 09:55:00,11.54,11.56,11.5,11.51,2615400.0,9.166,9.1819,9.1342,9.1422,2615400.0
2013-02-22 10:00:00,11.51,11.52,11.46,11.49,4019300.0,9.1422,9.1501,9.1024,9.1263,4019300.0
2013-02-22 10:05:00,11.48,11.52,11.47,11.51,2298800.0,9.1183,9.1501,9.1104,9.1422,2298800.0
2013-02-22 10:10:00,11.51,11.52,11.48,11.51,2063600.0,9.1422,9.1501,9.1183,9.1422,2063600.0
2013-02-22 10:15:00,11.5,11.51,11.47,11.51,2124600.0,9.1342,9.1422,9.1104,9.1422,2124600.0
2013-02-22 10:20:00,11.51,11.52,11.5,11.5,1621600.0,9.1422,9.1501,9.1342,9.1342,1621600.0
2013-02-22 10:25:00,11.5,11.51,11.48,11.49,1068500.0,9.1342,9.1422,9.1183,9.1263,1068500.0
2013-02-22 10:30:00,11.49,11.49,11.45,11.47,2117100.0,9.1263,9.1263,9.0945,9.1104,2117100.0
2013-02-22 10:35:00,11.47,11.48,11.45,11.45,1267700.0,9.1104,9.1183,9.0945,9.0945,1267700.0
2013-02-22 10:40:00,11.46,11.47,11.42,11.47,2920300.0,9.1024,9.1104,9.0707,9.1104,2920300.0
2013-02-22 10:45:00,11.46,11.47,11.43,11.44,2752700.0,9.1024,9.1104,9.0786,9.0866,2752700.0
2013-02-22 10:50:00,11.43,11.44,11.39,11.4,2563300.0,9.0786,9.0866,9.0468,9.0548,2563300.0
2013-02-22 10:55:00,11.39,11.41,11.38,11.41,2436500.0,9.0468,9.0627,9.0389,9.0627,2436500.0
2013-02-22 11:00:00,11.41,11.42,11.38,11.41,2109300.0,9.0627,9.0707,9.0389,9.0627,2109300.0
2013-02-22 11:05:00,11.41,11.43,11.4,11.42,1965500.0,9.0627,9.0786,9.0548,9.0707,1965500.0
2013-02-22 11:10:00,11.42,11.42,11.37,11.37,2510500.0,9.0707,9.0707,9.031,9.031,2510500.0
2013-02-22 11:15:00,11.37,11.39,11.37,11.38,1199600.0,9.031,9.0468,9.031,9.0389,1199600.0
2013-02-22 11:20:00,11.39,11.41,11.37,11.41,1410800.0,9.0468,9.0627,9.031,9.0627,1410800.0
2013-02-22 11:25:00,11.41,11.44,11.41,11.43,1165700.0,9.0627,9.0866,9.0627,9.0786,1165700.0
2013-02-22 11:30:00,11.43,11.44,11.41,11.43,1102100.0,9.0786,9.0866,9.0627,9.0786,1102100.0
2013-02-22 11:35:00,11.43,11.47,11.42,11.47,1377100.0,9.0786,9.1104,9.0707,9.1104,1377100.0
2013-02-22 11:40:00,11.47,11.47,11.44,11.44,1186000.0,9.1104,9.1104,9.0866,9.0866,1186000.0
2013-02-22 11:45:00,11.44,11.47,11.44,11.44,941600.0,9.0866,9.1104,9.0866,9.0866,941600.0
2013-02-22 11:50:00,11.44,11.46,11.44,11.45,646000.0,9.0866,9.1024,9.0866,9.0945,646000.0
2013-02-22 11:55:00,11.45,11.46,11.43,11.45,713800.0,9.0945,9.1024,9.0786,9.0945,713800.0
2013-02-22 12:00:00,11.45,11.46,11.43,11.44,1049700.0,9.0945,9.1024,9.0786,9.0866,1049700.0
2013-02-22 12:05:00,11.43,11.45,11.42,11.45,1036300.0,9.0786,9.0945,9.0707,9.0945,1036300.0
2013-02-22 12:10:00,11.44,11.45,11.43,11.43,533800.0,9.0866,9.0945,9.0786,9.0786,533800.0
2013-02-22 12:15:00,11.44,11.44,11.43,11.44,535600.0,9.0866,9.0866,9.0786,9.0866,535600.0
2013-02-22 12:20:00,11.43,11.44,11.43,11.43,349800.0,9.0786,9.0866,9.0786,9.0786,349800.0
2013-02-22 12:25:00,11.44,11.44,11.43,11.43,294800.0,9.0866,9.0866,9.0786,9.0786,294800.0
2013-02-22 12:30:00,11.43,11.44,11.41,11.44,1489500.0,9.0786,9.0866,9.0627,9.0866,1489500.0
2013-02-22 12:35:00,11.43,11.44,11.41,11.42,925100.0,9.0786,9.0866,9.0627,9.0707,925100.0
2013-02-22 12:40:00,11.42,11.44,11.42,11.44,1230800.0,9.0707,9.0866,9.0707,9.0866,1230800.0
2013-02-22 12:45:00,11.44,11.46,11.43,11.46,1141300.0,9.0866,9.1024,9.0786,9.1024,1141300.0
2013-02-22 12:50:00,11.46,11.46,11.44,11.44,1011000.0,9.1024,9.1024,9.0866,9.0866,1011000.0
2013-02-22 12:55:00,11.45,11.45,11.42,11.43,1371500.0,9.0945,9.0945,9.0707,9.0786,1371500.0
2013-02-22 13:00:00,11.43,11.43,11.41,11.41,946700.0,9.0786,9.0786,9.0627,9.0627,946700.0
2013-02-22 13:05:00,11.42,11.42,11.41,11.42,596900.0,9.0707,9.0707,9.0627,9.0707,596900.0
2013-02-22 13:10:00,11.41,11.42,11.41,11.41,670100.0,9.0627,9.0707,9.0627,9.0627,670100.0
2013-02-22 13:15:00,11.42,11.42,11.41,11.42,549900.0,9.0707,9.0707,9.0627,9.0707,549900.0
2013-02-22 13:20:00,11.41,11.42,11.38,11.38,2882600.0,9.0627,9.0707,9.0389,9.0389,2882600.0
2013-02-22 13:25:00,11.38,11.39,11.36,11.37,4984400.0,9.0389,9.0468,9.023,9.031,4984400.0
2013-02-22 13:30:00,11.36,11.37,11.35,11.37,1979500.0,9.023,9.031,9.0151,9.031,1979500.0
2013-02-22 13:35:00,11.37,11.37,11.36,11.37,1809100.0,9.031,9.031,9.023,9.031,1809100.0
2013-02-22 13:40:00,11.36,11.38,11.36,11.38,780300.0,9.023,9.0389,9.023,9.0389,780300.0
2013-02-22 13:45:00,11.37,11.38,11.36,11.36,1471600.0,9.031,9.0389,9.023,9.023,1471600.0
2013-02-22 13:50:00,11.36,11.37,11.36,11.37,734300.0,9.023,9.031,9.023,9.031,734300.0
2013-02-22 13:55:00,11.37,11.37,11.35,11.37,1329600.0,9.031,9.031,9.0151,9.031,1329600.0
2013-02-22 14:00:00,11.37,11.37,11.33,11.35,2289700.0,9.031,9.031,8.9992,9.0151,2289700.0
2013-02-22 14:05:00,11.34,11.35,11.32,11.34,2210700.0,9.0071,9.0151,8.9912,9.0071,2210700.0
2013-02-22 14:10:00,11.34,11.35,11.33,11.34,1467600.0,9.0071,9.0151,8.9992,9.0071,1467600.0
2013-02-22 14:15:00,11.34,11.34,11.31,11.31,1873800.0,9.0071,9.0071,8.9833,8.9833,1873800.0
2013-02-22 14:20:00,11.32,11.32,11.27,11.28,2840200.0,8.9912,8.9912,8.9515,8.9595,2840200.0
2013-02-22 14:25:00,11.28,11.3,11.26,11.3,3706100.0,8.9595,8.9754,8.9436,8.9754,3706100.0
2013-02-22 14:30:00,11.3,11.31,11.28,11.31,1460100.0,8.9754,8.9833,8.9595,8.9833,1460100.0
2013-02-22 14:35:00,11.31,11.35,11.3,11.33,2396000.0,8.9833,9.0151,8.9754,8.9992,2396000.0
2013-02-22 14:40:00,11.33,11.33,11.31,11.31,1230500.0,8.9992,8.9992,8.9833,8.9833,1230500.0
2013-02-22 14:45:00,11.31,11.32,11.3,11.3,931400.0,8.9833,8.9912,8.9754,8.9754,931400.0
2013-02-22 14:50:00,11.3,11.34,11.3,11.32,1750200.0,8.9754,9.0071,8.9754,8.9912,1750200.0
2013-02-22 14:55:00,11.33,11.33,11.31,11.32,1115400.0,8.9992,8.9992,8.9833,8.9912,1115400.0
2013-02-22 15:00:00,11.32,11.36,11.32,11.36,1984100.0,8.9912,9.023,8.9912,9.023,1984100.0
2013-02-22 15:05:00,11.36,11.38,11.35,11.37,2927000.0,9.023,9.0389,9.0151,9.031,2927000.0
2013-02-22 15:10:00,11.37,11.39,11.36,11.38,1941200.0,9.031,9.0468,9.023,9.0389,1941200.0
2013-02-22 15:15:00,11.38,11.39,11.37,11.37,1479300.0,9.0389,9.0468,9.031,9.031,1479300.0
2013-02-22 15:20:00,11.37,11.39,11.37,11.38,1820600.0,9.031,9.0468,9.031,9.0389,1820600.0
2013-02-22 15:25:00,11.38,11.38,11.37,11.38,565100.0,9.0389,9.0389,9.031,9.0389,565100.0
2013-02-22 15:30:00,11.38,11.41,11.37,11.4,3064100.0,9.0389,9.0627,9.031,9.0548,3064100.0
2013-02-22 15:35:00,11.4,11.45,11.4,11.45,2674000.0,9.0548,9.0945,9.0548,9.0945,2674000.0
2013-02-22 15:40:00,11.45,11.45,11.41,11.43,3256000.0,9.0945,9.0945,9.0627,9.0786,3256000.0
2013-02-22 15:45:00,11.42,11.43,11.39,11.39,2140000.0,9.0707,9.0786,9.0468,9.0468,2140000.0
2013-02-22 15:50:00,11.4,11.42,11.38,11.4,4144500.0,9.0548,9.0707,9.0389,9.0548,4144500.0
2013-02-22 15:55:00,11.4,11.44,11.39,11.44,6420400.0,9.0548,9.0866,9.0468,9.0866,6420400.0
2013-02-25 09:30:00,11.6,11.61,11.48,11.49,6669400.0,9.2136,9.2216,9.1183,9.1263,6669400.0
2013-02-25 09:35:00,11.48,11.51,11.45,11.51,3512600.0,9.1183,9.1422,9.0945,9.1422,3512600.0
2013-02-25 09:40:00,11.51,11.58,11.5,11.55,3976600.0,9.1422,9.1978,9.1342,9.1739,3976600.0
2013-02-25 09:45:00,11.55,11.55,11.51,11.54,2101000.0,9.1739,9.1739,9.1422,9.166,2101000.0
2013-02-25 09:50:00,11.53,11.54,11.52,11.53,1565500.0,9.158,9.166,9.1501,9.158,1565500.0
2013-02-25 09:55:00,11.53,11.54,11.52,11.54,1287400.0,9.158,9.166,9.1501,9.166,1287400.0
2013-02-25 10:00:00,11.54,11.57,11.52,11.53,3184300.0,9.166,9.1898,9.1501,9.158,3184300.0
2013-02-25 10:05:00,11.52,11.54,11.47,11.47,4823700.0,9.1501,9.166,9.1104,9.1104,4823700.0
2013-02-25 10:10:00,11.48,11.51,11.47,11.51,2605700.0,9.1183,9.1422,9.1104,9.1422,2605700.0
2013-02-25 10:15:00,11.51,11.51,11.45,11.46,3186400.0,9.1422,9.1422,9.0945,9.1024,3186400.0
2013-02-25 10:20:00,11.45,11.46,11.4,11.4,4464400.0,9.0945,9.1024,9.0548,9.0548,4464400.0
2013-02-25 10:25:00,11.41,11.41,11.35,11.37,4505800.0,9.0627,9.0627,9.0151,9.031,4505800.0
2013-02-25 10:30:00,11.38,11.4,11.37,11.39,2465400.0,9.0389,9.0548,9.031,9.0468,2465400.0
2013-02-25 10:35:00,11.38,11.39,11.33,11.34,1880700.0,9.0389,9.0468,8.9992,9.0071,1880700.0
2013-02-25 10:40:00,11.34,11.4,11.32,11.4,3296400.0,9.0071,9.0548,8.9912,9.0548,3296400.0
2013-02-25 10:45:00,11.4,11.4,11.36,11.39,2974200.0,9.0548,9.0548,9.023,9.0468,2974200.0
2013-02-25 10:50:00,11.38,11.39,11.34,11.34,2042800.0,9.0389,9.0468,9.0071,9.0071,2042800.0
2013-02-25 10:55:00,11.34,11.36,11.33,11.35,1795300.0,9.0071,9.023,8.9992,9.0151,1795300.0
2013-02-25 11:00:00,11.34,11.35,11.3,11.32,2723600.0,9.0071,9.0151,8.9754,8.9912,2723600.0
2013-02-25 11:05:00,11.33,11.35,11.31,11.34,1865100.0,8.9992,9.0151,8.9833,9.0071,1865100.0
2013-02-25 11:10:00,11.35,11.35,11.33,11.33,872800.0,9.0151,9.0151,8.9992,8.9992,872800.0
2013-02-25 11:15:00,11.34,11.38,11.33,11.35,2467600.0,9.0071,9.0389,8.9992,9.0151,2467600.0
2013-02-25 11:20:00,11.34,11.35,11.33,11.35,1081800.0,9.0071,9.0151,8.9992,9.0151,1081800.0
2013-02-25 11:25:00,11.34,11.36,11.33,11.35,1259000.0,9.0071,9.023,8.9992,9.0151,1259000.0
2013-02-25 11:30:00,11.35,11.37,11.34,11.35,1042900.0,9.0151,9.031,9.0071,9.0151,1042900.0
2013-02-25 11:35:00,11.35,11.36,11.28,11.3,3679100.0,9.0151,9.023,8.9595,8.9754,3679100.0
2013-02-25 11:40:00,11.3,11.31,11.28,11.29,1645100.0,8.9754,8.9833,8.9595,8.9674,1645100.0
2013-02-25 11:45:00,11.29,11.3,11.22,11.25,4972800.0,8.9674,8.9754,8.9118,8.9356,4972800.0
2013-02-25 11:50:00,11.25,11.27,11.23,11.26,2031000.0,8.9356,8.9515,8.9198,8.9436,2031000.0
2013-02-25 11:55:00,11.25,11.26,11.22,11.23,1582100.0,8.9356,8.9436,8.9118,8.9198,1582100.0
2013-02-25 12:00:00,11.24,11.26,11.22,11.26,1492900.0,8.9277,8.9436,8.9118,8.9436,1492900.0
2013-02-25 12:05:00,11.25,11.28,11.24,11.27,2147900.0,8.9356,8.9595,8.9277,8.9515,2147900.0
2013-02-25 12:10:00,11.26,11.29,11.26,11.28,1063300.0,8.9436,8.9674,8.9436,8.9595,1063300.0
2013-02-25 12:15:00,11.28,11.28,11.26,11.26,1071600.0,8.9595,8.9595,8.9436,8.9436,1071600.0
2013-02-25 12:20:00,11.26,11.27,11.25,11.26,822700.0,8.9436,8.9515,8.9356,8.9436,822700.0
2013-02-25 12:25:00,11.26,11.27,11.24,11.25,1269500.0,8.9436,8.9515,8.9277,8.9356,1269500.0
2013-02-25 12:30:00,11.26,11.27,11.25,11.27,774600.0,8.9436,8.9515,8.9356,8.9515,774600.0
2013-02-25 12:35:00,11.27,11.29,11.26,11.28,1240800.0,8.9515,8.9674,8.9436,8.9595,1240800.0
2013-02-25 12:40:00,11.28,11.29,11.25,11.25,1514600.0,8.9595,8.9674,8.9356,8.9356,1514600.0
2013-02-25 12:45:00,11.25,11.28,11.25,11.28,1360000.0,8.9356,8.9595,8.9356,8.9595,1360000.0
2013-02-25 12:50:00,11.28,11.29,11.26,11.26,1314200.0,8.9595,8.9674,8.9436,8.9436,1314200.0
2013-02-25 12:55:00,11.27,11.28,11.26,11.27,432000.0,8.9515,8.9595,8.9436,8.9515,432000.0
2013-02-25 13:00:00,11.28,11.29,11.26,11.27,1385500.0,8.9595,8.9674,8.9436,8.9515,1385500.0
2013-02-25 13:05:00,11.27,11.27,11.25,11.26,738700.0,8.9515,8.9515,8.9356,8.9436,738700.0
2013-02-25 13:10:00,11.26,11.26,11.25,11.26,951800.0,8.9436,8.9436,8.9356,8.9436,951800.0
2013-02-25 13:15:00,11.26,11.26,11.23,11.24,1559100.0,8.9436,8.9436,8.9198,8.9277,1559100.0
2013-02-25 13:20:00,11.23,11.25,11.23,11.25,1284300.0,8.9198,8.9356,8.9198,8.9356,1284300.0
2013-02-25 13:25:00,11.25,11.26,11.24,11.24,690900.0,8.9356,8.9436,8.9277,8.9277,690900.0
2013-02-25 13:30:00,11.24,11.25,11.22,11.24,2136800.0,8.9277,8.9356,8.9118,8.9277,2136800.0
2013-02-25 13:35:00,11.24,11.24,11.21,11.22,2140200.0,8.9277,8.9277,8.9039,8.9118,2140200.0
2013-02-25 13:40:00,11.21,11.22,11.2,11.21,1973600.0,8.9039,8.9118,8.8959,8.9039,1973600.0
2013-02-25 13:45:00,11.2,11.21,11.18,11.21,3365400.0,8.8959,8.9039,8.88,8.9039,3365400.0
2013-02-25 13:50:00,11.21,11.22,11.19,11.21,1503900.0,8.9039,8.9118,8.888,8.9039,1503900.0
2013-02-25 13:55:00,11.21,11.21,11.18,11.18,2253700.0,8.9039,8.9039,8.88,8.88,2253700.0
2013-02-25 14:00:00,11.18,11.19,11.17,11.17,1415800.0,8.88,8.888,8.8721,8.8721,1415800.0
2013-02-25 14:05:00,11.18,11.2,11.16,11.19,3258300.0,8.88,8.8959,8.8642,8.888,3258300.0
2013-02-25 14:10:00,11.19,11.22,11.18,11.22,1577400.0,8.888,8.9118,8.88,8.9118,1577400.0
2013-02-25 14:15:00,11.21,11.22,11.19,11.21,1549500.0,8.9039,8.9118,8.888,8.9039,1549500.0
2013-02-25 14:20:00,11.21,11.23,11.2,11.21,1703200.0,8.9039,8.9198,8.8959,8.9039,1703200.0
2013-02-25 14:25:00,11.21,11.23,11.2,11.21,918500.0,8.9039,8.9198,8.8959,8.9039,918500.0
2013-02-25 14:30:00,11.21,11.22,11.2,11.21,904900.0,8.9039,8.9118,8.8959,8.9039,904900.0
2013-02-25 14:35:00,11.21,11.22,11.17,11.18,1747900.0,8.9039,8.9118,8.8721,8.88,1747900.0
2013-02-25 14:40:00,11.18,11.2,11.17,11.19,1650000.0,8.88,8.8959,8.8721,8.888,1650000.0
2013-02-25 14:45:00,11.19,11.19,11.17,11.18,1820400.0,8.888,8.888,8.8721,8.88,1820400.0
2013-02-25 14:50:00,11.17,11.19,11.17,11.19,915200.0,8.8721,8.888,8.8721,8.888,915200.0
2013-02-25 14:55:00,11.19,11.2,11.18,11.19,1601700.0,8.888,8.8959,8.88,8.888,1601700.0
2013-02-25 15:00:00,11.18,11.19,11.16,11.16,2693000.0,8.88,8.888,8.8642,8.8642,2693000.0
2013-02-25 15:05:00,11.17,11.17,11.15,11.15,2778000.0,8.8721,8.8721,8.8562,8.8562,2778000.0
2013-02-25 15:10:00,11.16,11.18,11.15,11.16,2176000.0,8.8642,8.88,8.8562,8.8642,2176000.0
2013-02-25 15:15:00,11.16,11.17,11.12,11.12,4206900.0,8.8642,8.8721,8.8324,8.8324,4206900.0
2013-02-25 15:20:00,11.12,11.14,11.11,11.12,2847800.0,8.8324,8.8483,8.8244,8.8324,2847800.0
2013-02-25 15:25:00,11.12,11.13,11.11,11.11,3872100.0,8.8324,8.8403,8.8244,8.8244,3872100.0
2013-02-25 15:30:00,11.11,11.12,11.07,11.1,4472700.0,8.8244,8.8324,8.7927,8.8165,4472700.0
2013-02-25 15:35:00,11.11,11.11,11.07,11.09,3787100.0,8.8244,8.8244,8.7927,8.8086,3787100.0
2013-02-25 15:40:00,11.09,11.09,11.05,11.08,5027000.0,8.8086,8.8086,8.7768,8.8006,5027000.0
2013-02-25 15:45:00,11.07,11.09,11.04,11.04,4904200.0,8.7927,8.8086,8.7688,8.7688,4904200.0
2013-02-25 15:50:00,11.04,11.05,10.98,11.01,11654800.0,8.7688,8.7768,8.7212,8.745,11654800.0
2013-02-25 15:55:00,11.0,11.04,11.0,11.02,9171800.0,8.7371,8.7688,8.7371,8.753,9171800.0
2013-02-26 09:30:00,11.12,11.16,11.08,11.13,7229300.0,8.8324,8.8642,8.8006,8.8403,7229300.0
2013-02-26 09:35:00,11.14,11.16,11.12,11.13,4370100.0,8.8483,8.8642,8.8324,8.8403,4370100.0
2013-02-26 09:40:00,11.13,11.19,11.12,11.17,3967700.0,8.8403,8.888,8.8324,8.8721,3967700.0
2013-02-26 09:45:00,11.17,11.17,11.1,11.1,3963600.0,8.8721,8.8721,8.8165,8.8165,3963600.0
2013-02-26 09:50:00,11.1,11.14,11.08,11.13,2929900.0,8.8165,8.8483,8.8006,8.8403,2929900.0
2013-02-26 09:55:00,11.13,11.17,11.12,11.16,2328800.0,8.8403,8.8721,8.8324,8.8642,2328800.0
2013-02-26 10:00:00,11.17,11.22,11.14,11.21,4939600.0,8.8721,8.9118,8.8483,8.9039,4939600.0
2013-02-26 10:05:00,11.22,11.22,11.16,11.16,4741400.0,8.9118,8.9118,8.8642,8.8642,4741400.0
2013-02-26 10:10:00,11.16,11.18,11.13,11.14,4502900.0,8.8642,8.88,8.8403,8.8483,4502900.0
2013-02-26 10:15:00,11.14,11.15,11.12,11.14,3127800.0,8.8483,8.8562,8.8324,8.8483,3127800.0
2013-02-26 10:20:00,11.14,11.15,11.08,11.11,3438700.0,8.8483,8.8562,8.8006,8.8244,3438700.0
2013-02-26 10:25:00,11.12,11.14,11.09,11.1,1914600.0,8.8324,8.8483,8.8086,8.8165,1914600.0
2013-02-26 10:30:00,11.1,11.12,11.05,11.05,2960800.0,8.8165,8.8324,8.7768,8.7768,2960800.0
2013-02-26 10:35:00,11.05,11.1,11.03,11.09,3364700.0,8.7768,8.8165,8.7609,8.8086,3364700.0
2013-02-26 10:40:00,11.1,11.13,11.08,11.1,3206200.0,8.8165,8.8403,8.8006,8.8165,3206200.0
2013-02-26 10:45:00,11.1,11.14,11.07,11.12,3019300.0,8.8165,8.8483,8.7927,8.8324,3019300.0
2013-02-26 10:50:00,11.12,11.14,11.1,11.13,3176700.0,8.8324,8.8483,8.8165,8.8403,3176700.0
2013-02-26 10:55:00,11.13,11.14,11.1,11.13,1857000.0,8.8403,8.8483,8.8165,8.8403,1857000.0
2013-02-26 11:00:00,11.13,11.13,11.1,11.12,1040500.0,8.8403,8.8403,8.8165,8.8324,1040500.0
2013-02-26 11:05:00,11.11,11.12,11.06,11.07,2015300.0,8.8244,8.8324,8.7847,8.7927,2015300.0
2013-02-26 11:10:00,11.07,11.09,11.05,11.05,1762100.0,8.7927,8.8086,8.7768,8.7768,1762100.0
2013-02-26 11:15:00,11.05,11.1,11.05,11.08,2806500.0,8.7768,8.8165,8.7768,8.8006,2806500.0
2013-02-26 11:20:00,11.08,11.1,11.05,11.08,2211100.0,8.8006,8.8165,8.7768,8.8006,2211100.0
2013-02-26 11:25:00,11.08,11.1,11.06,11.07,1467900.0,8.8006,8.8165,8.7847,8.7927,1467900.0
2013-02-26 11:30:00,11.07,11.1,11.06,11.09,1644500.0,8.7927,8.8165,8.7847,8.8086,1644500.0
2013-02-26 11:35:00,11.09,11.09,11.06,11.07,1140500.0,8.8086,8.8086,8.7847,8.7927,1140500.0
2013-02-26 11:40:00,11.07,11.09,11.06,11.07,1578100.0,8.7927,8.8086,8.7847,8.7927,1578100.0
2013-02-26 11:45:00,11.08,11.09,11.06,11.09,1102900.0,8.8006,8.8086,8.7847,8.8086,1102900.0
2013-02-26 11:50:00,11.08,11.14,11.08,11.13,2231600.0,8.8006,8.8483,8.8006,8.8403,2231600.0
2013-02-26 11:55:00,11.13,11.14,11.11,11.12,1507200.0,8.8403,8.8483,8.8244,8.8324,1507200.0
2013-02-26 12:00:00,11.12,11.17,11.11,11.16,2041500.0,8.8324,8.8721,8.8244,8.8642,2041500.0
2013-02-26 12:05:00,11.16,11.18,11.14,11.18,2376800.0,8.8642,8.88,8.8483,8.88,2376800.0
2013-02-26 12:10:00,11.18,11.18,11.15,11.16,1622500.0,8.88,8.88,8.8562,8.8642,1622500.0
2013-02-26 12:15:00,11.17,11.19,11.14,11.14,1428900.0,8.8721,8.888,8.8483,8.8483,1428900.0
2013-02-26 12:20:00,11.14,11.16,11.13,11.15,1297500.0,8.8483,8.8642,8.8403,8.8562,1297500.0
2013-02-26 12:25:00,11.15,11.17,11.14,11.14,1209800.0,8.8562,8.8721,8.8483,8.8483,1209800.0
2013-02-26 12:30:00,11.15,11.18,11.14,11.17,1474600.0,8.8562,8.88,8.8483,8.8721,1474600.0
2013-02-26 12:35:00,11.17,11.22,11.17,11.21,2324900.0,8.8721,8.9118,8.8721,8.9039,2324900.0
2013-02-26 12:40:00,11.21,11.22,11.19,11.2,1201400.0,8.9039,8.9118,8.888,8.8959,1201400.0
2013-02-26 12:45:00,11.2,11.21,11.17,11.18,1181300.0,8.8959,8.9039,8.8721,8.88,1181300.0
2013-02-26 12:50:00,11.17,11.2,11.17,11.19,869300.0,8.8721,8.8959,8.8721,8.888,869300.0
2013-02-26 12:55:00,11.19,11.2,11.18,11.19,878400.0,8.888,8.8959,8.88,8.888,878400.0
2013-02-26 13:00:00,11.18,11.21,11.18,11.2,1278000.0,8.88,8.9039,8.88,8.8959,1278000.0
2013-02-26 13:05:00,11.2,11.21,11.15,11.15,1213200.0,8.8959,8.9039,8.8562,8.8562,1213200.0
2013-02-26 13:10:00,11.15,11.16,11.13,11.14,1652100.0,8.8562,8.8642,8.8403,8.8483,1652100.0
2013-02-26 13:15:00,11.13,11.15,11.09,11.1,2466500.0,8.8403,8.8562,8.8086,8.8165,2466500.0
2013-02-26 13:20:00,11.1,11.1,11.08,11.1,1618300.0,8.8165,8.8165,8.8006,8.8165,1618300.0
2013-02-26 13:25:00,11.1,11.11,11.08,11.09,1087600.0,8.8165,8.8244,8.8006,8.8086,1087600.0
2013-02-26 13:30:00,11.08,11.1,11.07,11.08,1829800.0,8.8006,8.8165,8.7927,8.8006,1829800.0
2013-02-26 13:35:00,11.08,11.11,11.07,11.1,1029700.0,8.8006,8.8244,8.7927,8.8165,1029700.0
2013-02-26 13:40:00,11.1,11.12,11.07,11.08,1676200.0,8.8165,8.8324,8.7927,8.8006,1676200.0
2013-02-26 13:45:00,11.09,11.11,11.08,11.09,1309800.0,8.8086,8.8244,8.8006,8.8086,1309800.0
2013-02-26 13:50:00,11.09,11.11,11.09,11.1,1153900.0,8.8086,8.8244,8.8086,8.8165,1153900.0
2013-02-26 13:55:00,11.1,11.11,11.08,11.09,1721800.0,8.8165,8.8244,8.8006,8.8086,1721800.0
2013-02-26 14:00:00,11.09,11.11,11.09,11.1,901800.0,8.8086,8.8244,8.8086,8.8165,901800.0
2013-02-26 14:05:00,11.11,11.12,11.09,11.09,1045300.0,8.8244,8.8324,8.8086,8.8086,1045300.0
2013-02-26 14:10:00,11.1,11.11,11.09,11.11,1819600.0,8.8165,8.8244,8.8086,8.8244,1819600.0
2013-02-26 14:15:00,11.1,11.11,11.09,11.1,990400.0,8.8165,8.8244,8.8086,8.8165,990400.0
2013-02-26 14:20:00,11.1,11.12,11.09,11.11,1477200.0,8.8165,8.8324,8.8086,8.8244,1477200.0
2013-02-26 14:25:00,11.12,11.12,11.09,11.11,984000.0,8.8324,8.8324,8.8086,8.8244,984000.0
2013-02-26 14:30:00,11.11,11.14,11.09,11.13,1683200.0,8.8244,8.8483,8.8086,8.8403,1683200.0
2013-02-26 14:35:00,11.14,11.14,11.12,11.13,1533500.0,8.8483,8.8483,8.8324,8.8403,1533500.0
2013-02-26 14:40:00,11.12,11.13,11.1,11.11,1851100.0,8.8324,8.8403,8.8165,8.8244,1851100.0
2013-02-26 14:45:00,11.11,11.11,11.09,11.09,829900.0,8.8244,8.8244,8.8086,8.8086,829900.0
2013-02-26 14:50:00,11.1,11.12,11.08,11.1,1800300.0,8.8165,8.8324,8.8006,8.8165,1800300.0
2013-02-26 14:55:00,11.1,11.12,11.09,11.1,1349900.0,8.8165,8.8324,8.8086,8.8165,1349900.0
2013-02-26 15:00:00,11.1,11.12,11.09,11.11,1503900.0,8.8165,8.8324,8.8086,8.8244,1503900.0
2013-02-26 15:05:00,11.11,11.13,11.1,11.12,1047800.0,8.8244,8.8403,8.8165,8.8324,1047800.0
2013-02-26 15:10:00,11.12,11.13,11.08,11.1,2129400.0,8.8324,8.8403,8.8006,8.8165,2129400.0
2013-02-26 15:15:00,11.09,11.12,11.08,11.11,1070800.0,8.8086,8.8324,8.8006,8.8244,1070800.0
2013-02-26 15:20:00,11.11,11.12,11.1,11.12,838300.0,8.8244,8.8324,8.8165,8.8324,838300.0
2013-02-26 15:25:00,11.11,11.15,11.11,11.15,1709500.0,8.8244,8.8562,8.8244,8.8562,1709500.0
2013-02-26 15:30:00,11.15,11.15,11.12,11.13,1242000.0,8.8562,8.8562,8.8324,8.8403,1242000.0
2013-02-26 15:35:00,11.14,11.17,11.13,11.17,2316700.0,8.8483,8.8721,8.8403,8.8721,2316700.0
2013-02-26 15:40:00,11.17,11.18,11.15,11.17,1707100.0,8.8721,8.88,8.8562,8.8721,1707100.0
2013-02-26 15:45:00,11.17,11.18,11.14,11.17,2561700.0,8.8721,8.88,8.8483,8.8721,2561700.0
2013-02-26 15:50:00,11.17,11.17,11.14,11.15,2470700.0,8.8721,8.8721,8.8483,8.8562,2470700.0
2013-02-26 15:55:00,11.15,11.15,11.12,11.14,4327100.0,8.8562,8.8562,8.8324,8.8483,4327100.0
2013-02-27 09:30:00,11.15,11.17,11.13,11.15,3025700.0,8.8641,8.88,8.8482,8.8641,3025700.0
2013-02-27 09:35:00,11.14,11.22,11.14,11.21,2550000.0,8.8561,8.9197,8.8561,8.9118,2550000.0
2013-02-27 09:40:00,11.2,11.29,11.2,11.24,4495600.0,8.9038,8.9754,8.9038,8.9356,4495600.0
2013-02-27 09:45:00,11.24,11.26,11.2,11.21,2829900.0,8.9356,8.9515,8.9038,8.9118,2829900.0
2013-02-27 09:50:00,11.21,11.26,11.2,11.23,3262400.0,8.9118,8.9515,8.9038,8.9277,3262400.0
2013-02-27 09:55:00,11.23,11.24,11.18,11.21,2171400.0,8.9277,8.9356,8.8879,8.9118,2171400.0
2013-02-27 10:00:00,11.21,11.26,11.2,11.22,2815600.0,8.9118,8.9515,8.9038,8.9197,2815600.0
2013-02-27 10:05:00,11.23,11.24,11.2,11.21,2161300.0,8.9277,8.9356,8.9038,8.9118,2161300.0
2013-02-27 10:10:00,11.21,11.24,11.21,11.23,1512600.0,8.9118,8.9356,8.9118,8.9277,1512600.0
2013-02-27 10:15:00,11.24,11.25,11.21,11.23,2637700.0,8.9356,8.9436,8.9118,8.9277,2637700.0
2013-02-27 10:20:00,11.22,11.24,11.2,11.21,1789900.0,8.9197,8.9356,8.9038,8.9118,1789900.0
2013-02-27 10:25:00,11.21,11.21,11.15,11.19,3662400.0,8.9118,8.9118,8.8641,8.8959,3662400.0
2013-02-27 10:30:00,11.19,11.23,11.18,11.22,2619300.0,8.8959,8.9277,8.8879,8.9197,2619300.0
2013-02-27 10:35:00,11.23,11.23,11.17,11.19,2901600.0,8.9277,8.9277,8.88,8.8959,2901600.0
2013-02-27 10:40:00,11.19,11.2,11.15,11.16,2687600.0,8.8959,8.9038,8.8641,8.872,2687600.0
2013-02-27 10:45:00,11.15,11.17,11.12,11.12,3083400.0,8.8641,8.88,8.8402,8.8402,3083400.0
2013-02-27 10:50:00,11.12,11.13,11.1,11.11,3837400.0,8.8402,8.8482,8.8243,8.8323,3837400.0
2013-02-27 10:55:00,11.11,11.13,11.1,11.11,1754900.0,8.8323,8.8482,8.8243,8.8323,1754900.0
2013-02-27 11:00:00,11.11,11.15,11.11,11.15,2329100.0,8.8323,8.8641,8.8323,8.8641,2329100.0
2013-02-27 11:05:00,11.15,11.18,11.13,11.17,1749000.0,8.8641,8.8879,8.8482,8.88,1749000.0
2013-02-27 11:10:00,11.17,11.2,11.17,11.18,1773200.0,8.88,8.9038,8.88,8.8879,1773200.0
2013-02-27 11:15:00,11.19,11.19,11.15,11.15,1411400.0,8.8959,8.8959,8.8641,8.8641,1411400.0
2013-02-27 11:20:00,11.16,11.17,11.15,11.17,1286500.0,8.872,8.88,8.8641,8.88,1286500.0
2013-02-27 11:25:00,11.17,11.21,11.16,11.2,1370400.0,8.88,8.9118,8.872,8.9038,1370400.0
2013-02-27 11:30:00,11.2,11.23,11.2,11.21,2616200.0,8.9038,8.9277,8.9038,8.9118,2616200.0
2013-02-27 11:35:00,11.21,11.23,11.21,11.23,1225800.0,8.9118,8.9277,8.9118,8.9277,1225800.0
2013-02-27 11:40:00,11.23,11.25,11.22,11.24,1544400.0,8.9277,8.9436,8.9197,8.9356,1544400.0
2013-02-27 11:45:00,11.23,11.26,11.22,11.25,1624600.0,8.9277,8.9515,8.9197,8.9436,1624600.0
2013-02-27 11:50:00,11.26,11.28,11.25,11.28,1095200.0,8.9515,8.9674,8.9436,8.9674,1095200.0
2013-02-27 11:55:00,11.27,11.28,11.25,11.25,1731400.0,8.9595,8.9674,8.9436,8.9436,1731400.0
2013-02-27 12:00:00,11.26,11.26,11.24,11.25,884900.0,8.9515,8.9515,8.9356,8.9436,884900.0
2013-02-27 12:05:00,11.25,11.26,11.24,11.26,802400.0,8.9436,8.9515,8.9356,8.9515,802400.0
2013-02-27 12:10:00,11.26,11.26,11.23,11.26,1235100.0,8.9515,8.9515,8.9277,8.9515,1235100.0
2013-02-27 12:15:00,11.26,11.26,11.23,11.23,711700.0,8.9515,8.9515,8.9277,8.9277,711700.0
2013-02-27 12:20:00,11.23,11.27,11.23,11.26,1265200.0,8.9277,8.9595,8.9277,8.9515,1265200.0
2013-02-27 12:25:00,11.27,11.32,11.25,11.31,3456300.0,8.9595,8.9992,8.9436,8.9913,3456300.0
2013-02-27 12:30:00,11.32,11.33,11.3,11.33,2164400.0,8.9992,9.0072,8.9833,9.0072,2164400.0
2013-02-27 12:35:00,11.32,11.35,11.32,11.33,2385000.0,8.9992,9.023,8.9992,9.0072,2385000.0
2013-02-27 12:40:00,11.33,11.33,11.31,11.32,748300.0,9.0072,9.0072,8.9913,8.9992,748300.0
2013-02-27 12:45:00,11.32,11.33,11.32,11.32,716100.0,8.9992,9.0072,8.9992,8.9992,716100.0
2013-02-27 12:50:00,11.32,11.32,11.27,11.3,1967100.0,8.9992,8.9992,8.9595,8.9833,1967100.0
2013-02-27 12:55:00,11.29,11.32,11.29,11.29,959300.0,8.9754,8.9992,8.9754,8.9754,959300.0
2013-02-27 13:00:00,11.3,11.31,11.29,11.3,575500.0,8.9833,8.9913,8.9754,8.9833,575500.0
2013-02-27 13:05:00,11.3,11.32,11.3,11.32,795900.0,8.9833,8.9992,8.9833,8.9992,795900.0
2013-02-27 13:10:00,11.31,11.33,11.3,11.31,1014900.0,8.9913,9.0072,8.9833,8.9913,1014900.0
2013-02-27 13:15:00,11.32,11.32,11.3,11.3,557800.0,8.9992,8.9992,8.9833,8.9833,557800.0
2013-02-27 13:20:00,11.3,11.31,11.28,11.29,1058100.0,8.9833,8.9913,8.9674,8.9754,1058100.0
2013-02-27 13:25:00,11.28,11.3,11.28,11.29,654100.0,8.9674,8.9833,8.9674,8.9754,654100.0
2013-02-27 13:30:00,11.3,11.3,11.29,11.3,296000.0,8.9833,8.9833,8.9754,8.9833,296000.0
2013-02-27 13:35:00,11.29,11.32,11.29,11.31,455700.0,8.9754,8.9992,8.9754,8.9913,455700.0
2013-02-27 13:40:00,11.32,11.32,11.31,11.31,356500.0,8.9992,8.9992,8.9913,8.9913,356500.0
2013-02-27 13:45:00,11.32,11.32,11.29,11.29,845200.0,8.9992,8.9992,8.9754,8.9754,845200.0
2013-02-27 13:50:00,11.29,11.31,11.29,11.29,601600.0,8.9754,8.9913,8.9754,8.9754,601600.0
2013-02-27 13:55:00,11.3,11.31,11.29,11.29,823500.0,8.9833,8.9913,8.9754,8.9754,823500.0
2013-02-27 14:00:00,11.29,11.31,11.29,11.31,589200.0,8.9754,8.9913,8.9754,8.9913,589200.0
2013-02-27 14:05:00,11.31,11.32,11.3,11.32,778400.0,8.9913,8.9992,8.9833,8.9992,778400.0
2013-02-27 14:10:00,11.32,11.34,11.31,11.34,2244200.0,8.9992,9.0151,8.9913,9.0151,2244200.0
2013-02-27 14:15:00,11.34,11.35,11.32,11.33,996900.0,9.0151,9.023,8.9992,9.0072,996900.0
2013-02-27 14:20:00,11.33,11.35,11.32,11.35,1123600.0,9.0072,9.023,8.9992,9.023,1123600.0
2013-02-27 14:25:00,11.35,11.36,11.33,11.35,1609800.0,9.023,9.031,9.0072,9.023,1609800.0
2013-02-27 14:30:00,11.35,11.36,11.32,11.33,1290100.0,9.023,9.031,8.9992,9.0072,1290100.0
2013-02-27 14:35:00,11.32,11.33,11.31,11.33,801400.0,8.9992,9.0072,8.9913,9.0072,801400.0
2013-02-27 14:40:00,11.33,11.33,11.32,11.33,765900.0,9.0072,9.0072,8.9992,9.0072,765900.0
2013-02-27 14:45:00,11.33,11.34,11.32,11.33,1056400.0,9.0072,9.0151,8.9992,9.0072,1056400.0
2013-02-27 14:50:00,11.33,11.34,11.32,11.33,1741800.0,9.0072,9.0151,8.9992,9.0072,1741800.0
2013-02-27 14:55:00,11.33,11.34,11.32,11.33,1578700.0,9.0072,9.0151,8.9992,9.0072,1578700.0
2013-02-27 15:00:00,11.33,11.33,11.31,11.33,1073500.0,9.0072,9.0072,8.9913,9.0072,1073500.0
2013-02-27 15:05:00,11.32,11.33,11.31,11.32,963700.0,8.9992,9.0072,8.9913,8.9992,963700.0
2013-02-27 15:10:00,11.32,11.34,11.31,11.33,1032100.0,8.9992,9.0151,8.9913,9.0072,1032100.0
2013-02-27 15:15:00,11.33,11.34,11.32,11.33,1256600.0,9.0072,9.0151,8.9992,9.0072,1256600.0
2013-02-27 15:20:00,11.33,11.34,11.32,11.33,1025100.0,9.0072,9.0151,8.9992,9.0072,1025100.0
2013-02-27 15:25:00,11.33,11.34,11.31,11.32,1561300.0,9.0072,9.0151,8.9913,8.9992,1561300.0
2013-02-27 15:30:00,11.33,11.34,11.32,11.33,1184200.0,9.0072,9.0151,8.9992,9.0072,1184200.0
2013-02-27 15:35:00,11.34,11.35,11.33,11.35,2219700.0,9.0151,9.023,9.0072,9.023,2219700.0
2013-02-27 15:40:00,11.35,11.36,11.32,11.34,2519000.0,9.023,9.031,8.9992,9.0151,2519000.0
2013-02-27 15:45:00,11.34,11.35,11.32,11.33,1759700.0,9.0151,9.023,8.9992,9.0072,1759700.0
2013-02-27 15:50:00,11.33,11.34,11.3,11.33,3469800.0,9.0072,9.0151,8.9833,9.0072,3469800.0
2013-02-27 15:55:00,11.33,11.33,11.29,11.31,6262400.0,9.0072,9.0072,8.9754,8.9913,6262400.0
2013-02-28 09:30:00,11.33,11.36,11.28,11.31,3499500.0,9.0072,9.031,8.9674,8.9913,3499500.0
2013-02-28 09:35:00,11.32,11.36,11.3,11.32,2029200.0,8.9992,9.031,8.9833,8.9992,2029200.0
2013-02-28 09:40:00,11.33,11.36,11.31,11.33,1807800.0,9.0072,9.031,8.9913,9.0072,1807800.0
2013-02-28 09:45:00,11.33,11.36,11.31,11.31,2515000.0,9.0072,9.031,8.9913,8.9913,2515000.0
2013-02-28 09:50:00,11.32,11.32,11.23,11.23,4335800.0,8.9992,8.9992,8.9277,8.9277,4335800.0
2013-02-28 09:55:00,11.24,11.25,11.21,11.24,2224000.0,8.9356,8.9436,8.9118,8.9356,2224000.0
2013-02-28 10:00:00,11.25,11.27,11.22,11.24,1873000.0,8.9436,8.9595,8.9197,8.9356,1873000.0
2013-02-28 10:05:00,11.24,11.28,11.24,11.27,1513100.0,8.9356,8.9674,8.9356,8.9595,1513100.0
2013-02-28 10:10:00,11.28,11.32,11.25,11.32,2252400.0,8.9674,8.9992,8.9436,8.9992,2252400.0
2013-02-28 10:15:00,11.32,11.33,11.3,11.32,1578700.0,8.9992,9.0072,8.9833,8.9992,1578700.0
2013-02-28 10:20:00,11.31,11.34,11.3,11.31,2926100.0,8.9913,9.0151,8.9833,8.9913,2926100.0
2013-02-28 10:25:00,11.31,11.32,11.28,11.29,1800000.0,8.9913,8.9992,8.9674,8.9754,1800000.0
2013-02-28 10:30:00,11.29,11.3,11.26,11.28,1500200.0,8.9754,8.9833,8.9515,8.9674,1500200.0
2013-02-28 10:35:00,11.28,11.31,11.27,11.28,1686900.0,8.9674,8.9913,8.9595,8.9674,1686900.0
2013-02-28 10:40:00,11.27,11.28,11.25,11.27,1612900.0,8.9595,8.9674,8.9436,8.9595,1612900.0
2013-02-28 10:45:00,11.27,11.27,11.24,11.24,1336500.0,8.9595,8.9595,8.9356,8.9356,1336500.0
2013-02-28 10:50:00,11.25,11.26,11.24,11.25,907600.0,8.9436,8.9515,8.9356,8.9436,907600.0
2013-02-28 10:55:00,11.25,11.26,11.23,11.26,1811200.0,8.9436,8.9515,8.9277,8.9515,1811200.0
2013-02-28 11:00:00,11.26,11.29,11.24,11.29,1627300.0,8.9515,8.9754,8.9356,8.9754,1627300.0
2013-02-28 11:05:00,11.28,11.31,11.28,11.3,1132000.0,8.9674,8.9913,8.9674,8.9833,1132000.0
2013-02-28 11:10:00,11.31,11.31,11.28,11.29,798500.0,8.9913,8.9913,8.9674,8.9754,798500.0
2013-02-28 11:15:00,11.29,11.31,11.28,11.3,609200.0,8.9754,8.9913,8.9674,8.9833,609200.0
2013-02-28 11:20:00,11.3,11.31,11.28,11.3,672400.0,8.9833,8.9913,8.9674,8.9833,672400.0
2013-02-28 11:25:00,11.3,11.31,11.29,11.31,681200.0,8.9833,8.9913,8.9754,8.9913,681200.0
2013-02-28 11:30:00,11.31,11.31,11.29,11.3,987900.0,8.9913,8.9913,8.9754,8.9833,987900.0
2013-02-28 11:35:00,11.3,11.3,11.28,11.29,430900.0,8.9833,8.9833,8.9674,8.9754,430900.0
2013-02-28 11:40:00,11.29,11.31,11.28,11.3,682000.0,8.9754,8.9913,8.9674,8.9833,682000.0
2013-02-28 11:45:00,11.31,11.31,11.3,11.31,475100.0,8.9913,8.9913,8.9833,8.9913,475100.0
2013-02-28 11:50:00,11.31,11.32,11.31,11.32,576800.0,8.9913,8.9992,8.9913,8.9992,576800.0
2013-02-28 11:55:00,11.32,11.33,11.31,11.33,856900.0,8.9992,9.0072,8.9913,9.0072,856900.0
2013-02-28 12:00:00,11.33,11.33,11.31,11.32,865900.0,9.0072,9.0072,8.9913,8.9992,865900.0
2013-02-28 12:05:00,11.31,11.32,11.31,11.32,213900.0,8.9913,8.9992,8.9913,8.9992,213900.0
2013-02-28 12:10:00,11.32,11.32,11.31,11.31,204800.0,8.9992,8.9992,8.9913,8.9913,204800.0
2013-02-28 12:15:00,11.32,11.32,11.3,11.3,591600.0,8.9992,8.9992,8.9833,8.9833,591600.0
2013-02-28 12:20:00,11.3,11.32,11.3,11.3,645800.0,8.9833,8.9992,8.9833,8.9833,645800.0
2013-02-28 12:25:00,11.3,11.31,11.3,11.3,245500.0,8.9833,8.9913,8.9833,8.9833,245500.0
2013-02-28 12:30:00,11.3,11.31,11.3,11.31,222200.0,8.9833,8.9913,8.9833,8.9913,222200.0
2013-02-28 12:35:00,11.3,11.32,11.3,11.3,771100.0,8.9833,8.9992,8.9833,8.9833,771100.0
2013-02-28 12:40:00,11.31,11.33,11.3,11.33,559400.0,8.9913,9.0072,8.9833,9.0072,559400.0
2013-02-28 12:45:00,11.33,11.33,11.32,11.33,195800.0,9.0072,9.0072,8.9992,9.0072,195800.0
2013-02-28 12:50:00,11.33,11.33,11.32,11.32,242100.0,9.0072,9.0072,8.9992,8.9992,242100.0
2013-02-28 12:55:00,11.33,11.33,11.31,11.31,669300.0,9.0072,9.0072,8.9913,8.9913,669300.0
2013-02-28 13:00:00,11.31,11.33,11.31,11.33,239500.0,8.9913,9.0072,8.9913,9.0072,239500.0
2013-02-28 13:05:00,11.33,11.34,11.32,11.34,935400.0,9.0072,9.0151,8.9992,9.0151,935400.0
2013-02-28 13:10:00,11.34,11.35,11.33,11.34,1328700.0,9.0151,9.023,9.0072,9.0151,1328700.0
2013-02-28 13:15:00,11.35,11.35,11.33,11.35,868400.0,9.023,9.023,9.0072,9.023,868400.0
2013-02-28 13:20:00,11.35,11.36,11.33,11.34,2944200.0,9.023,9.031,9.0072,9.0151,2944200.0
2013-02-28 13:25:00,11.34,11.36,11.34,11.36,1344800.0,9.0151,9.031,9.0151,9.031,1344800.0
2013-02-28 13:30:00,11.36,11.36,11.34,11.36,772400.0,9.031,9.031,9.0151,9.031,772400.0
2013-02-28 13:35:00,11.36,11.37,11.34,11.35,1424800.0,9.031,9.0389,9.0151,9.023,1424800.0
2013-02-28 13:40:00,11.35,11.35,11.32,11.33,1083900.0,9.023,9.023,8.9992,9.0072,1083900.0
2013-02-28 13:45:00,11.33,11.35,11.33,11.35,669000.0,9.0072,9.023,9.0072,9.023,669000.0
2013-02-28 13:50:00,11.35,11.36,11.34,11.36,559300.0,9.023,9.031,9.0151,9.031,559300.0
2013-02-28 13:55:00,11.36,11.36,11.34,11.36,1212800.0,9.031,9.031,9.0151,9.031,1212800.0
2013-02-28 14:00:00,11.35,11.36,11.35,11.35,140200.0,9.023,9.031,9.023,9.023,140200.0
2013-02-28 14:05:00,11.35,11.36,11.34,11.35,952300.0,9.023,9.031,9.0151,9.023,952300.0
2013-02-28 14:10:00,11.35,11.36,11.34,11.34,644800.0,9.023,9.031,9.0151,9.0151,644800.0
2013-02-28 14:15:00,11.34,11.35,11.34,11.35,289600.0,9.0151,9.023,9.0151,9.023,289600.0
2013-02-28 14:20:00,11.34,11.35,11.34,11.35,850900.0,9.0151,9.023,9.0151,9.023,850900.0
2013-02-28 14:25:00,11.35,11.36,11.33,11.34,1382900.0,9.023,9.031,9.0072,9.0151,1382900.0
2013-02-28 14:30:00,11.34,11.35,11.33,11.33,1467900.0,9.0151,9.023,9.0072,9.0072,1467900.0
2013-02-28 14:35:00,11.33,11.34,11.31,11.34,1075200.0,9.0072,9.0151,8.9913,9.0151,1075200.0
2013-02-28 14:40:00,11.33,11.34,11.31,11.32,1655100.0,9.0072,9.0151,8.9913,8.9992,1655100.0
2013-02-28 14:45:00,11.32,11.32,11.28,11.28,1903300.0,8.9992,8.9992,8.9674,8.9674,1903300.0
2013-02-28 14:50:00,11.28,11.3,11.27,11.28,1363700.0,8.9674,8.9833,8.9595,8.9674,1363700.0
2013-02-28 14:55:00,11.28,11.3,11.27,11.29,1291500.0,8.9674,8.9833,8.9595,8.9754,1291500.0
2013-02-28 15:00:00,11.28,11.3,11.27,11.28,1261700.0,8.9674,8.9833,8.9595,8.9674,1261700.0
2013-02-28 15:05:00,11.28,11.29,11.27,11.29,913800.0,8.9674,8.9754,8.9595,8.9754,913800.0
2013-02-28 15:10:00,11.29,11.29,11.25,11.26,1343500.0,8.9754,8.9754,8.9436,8.9515,1343500.0
2013-02-28 15:15:00,11.27,11.28,11.25,11.27,1031900.0,8.9595,8.9674,8.9436,8.9595,1031900.0
2013-02-28 15:20:00,11.28,11.29,11.27,11.29,1166400.0,8.9674,8.9754,8.9595,8.9754,1166400.0
2013-02-28 15:25:00,11.28,11.31,11.28,11.29,1605100.0,8.9674,8.9913,8.9674,8.9754,1605100.0
2013-02-28 15:30:00,11.29,11.31,11.28,11.29,2213800.0,8.9754,8.9913,8.9674,8.9754,2213800.0
2013-02-28 15:35:00,11.28,11.3,11.28,11.3,1454800.0,8.9674,8.9833,8.9674,8.9833,1454800.0
2013-02-28 15:40:00,11.3,11.3,11.28,11.3,1409900.0,8.9833,8.9833,8.9674,8.9833,1409900.0
2013-02-28 15:45:00,11.29,11.3,11.27,11.28,2878300.0,8.9754,8.9833,8.9595,8.9674,2878300.0
2013-02-28 15:50:00,11.28,11.29,11.24,11.24,3845100.0,8.9674,8.9754,8.9356,8.9356,3845100.0
2013-02-28 15:55:00,11.24,11.27,11.21,11.23,10560400.0,8.9356,8.9595,8.9118,8.9277,10560400.0
2013-03-01 09:30:00,11.13,11.14,11.1,11.1,4963700.0,8.8482,8.8561,8.8243,8.8243,4963700.0
2013-03-01 09:35:00,11.11,11.12,11.03,11.04,5521700.0,8.8323,8.8402,8.7687,8.7766,5521700.0
2013-03-01 09:40:00,11.04,11.09,11.02,11.07,4641300.0,8.7766,8.8164,8.7607,8.8005,4641300.0
2013-03-01 09:45:00,11.07,11.15,11.06,11.13,3213200.0,8.8005,8.8641,8.7925,8.8482,3213200.0
2013-03-01 09:50:00,11.13,11.19,11.11,11.16,3363800.0,8.8482,8.8959,8.8323,8.872,3363800.0
2013-03-01 09:55:00,11.16,11.19,11.16,11.18,2549300.0,8.872,8.8959,8.872,8.8879,2549300.0
2013-03-01 10:00:00,11.19,11.21,11.17,11.21,3546400.0,8.8959,8.9118,8.88,8.9118,3546400.0
2013-03-01 10:05:00,11.21,11.25,11.2,11.23,3797600.0,8.9118,8.9436,8.9038,8.9277,3797600.0
2013-03-01 10:10:00,11.23,11.24,11.21,11.21,1688100.0,8.9277,8.9356,8.9118,8.9118,1688100.0
2013-03-01 10:15:00,11.22,11.25,11.2,11.25,2441300.0,8.9197,8.9436,8.9038,8.9436,2441300.0
2013-03-01 10:20:00,11.25,11.28,11.22,11.28,2221700.0,8.9436,8.9674,8.9197,8.9674,2221700.0
2013-03-01 10:25:00,11.28,11.34,11.26,11.34,5490100.0,8.9674,9.0151,8.9515,9.0151,5490100.0
2013-03-01 10:30:00,11.34,11.45,11.34,11.41,7733000.0,9.0151,9.1025,9.0151,9.0707,7733000.0
2013-03-01 10:35:00,11.41,11.42,11.38,11.39,4626600.0,9.0707,9.0787,9.0469,9.0548,4626600.0
2013-03-01 10:40:00,11.38,11.45,11.38,11.44,4156700.0,9.0469,9.1025,9.0469,9.0946,4156700.0
2013-03-01 10:45:00,11.44,11.48,11.41,11.45,5711600.0,9.0946,9.1264,9.0707,9.1025,5711600.0
2013-03-01 10:50:00,11.45,11.55,11.45,11.52,6628200.0,9.1025,9.182,9.1025,9.1582,6628200.0
2013-03-01 10:55:00,11.52,11.53,11.47,11.49,2420700.0,9.1582,9.1661,9.1184,9.1343,2420700.0
2013-03-01 11:00:00,11.49,11.51,11.45,11.46,3007100.0,9.1343,9.1502,9.1025,9.1105,3007100.0
2013-03-01 11:05:00,11.47,11.52,11.45,11.46,4362300.0,9.1184,9.1582,9.1025,9.1105,4362300.0
2013-03-01 11:10:00,11.46,11.47,11.43,11.43,2398600.0,9.1105,9.1184,9.0866,9.0866,2398600.0
2013-03-01 11:15:00,11.43,11.44,11.41,11.44,3555400.0,9.0866,9.0946,9.0707,9.0946,3555400.0
2013-03-01 11:20:00,11.43,11.47,11.43,11.47,2147500.0,9.0866,9.1184,9.0866,9.1184,2147500.0
2013-03-01 11:25:00,11.47,11.47,11.41,11.43,1880700.0,9.1184,9.1184,9.0707,9.0866,1880700.0
2013-03-01 11:30:00,11.42,11.46,11.4,11.45,2625800.0,9.0787,9.1105,9.0628,9.1025,2625800.0
2013-03-01 11:35:00,11.45,11.46,11.41,11.42,2002800.0,9.1025,9.1105,9.0707,9.0787,2002800.0
2013-03-01 11:40:00,11.42,11.43,11.33,11.35,4093100.0,9.0787,9.0866,9.0072,9.023,4093100.0
2013-03-01 11:45:00,11.35,11.37,11.33,11.36,1863100.0,9.023,9.0389,9.0072,9.031,1863100.0
2013-03-01 11:50:00,11.37,11.39,11.35,11.36,1524500.0,9.0389,9.0548,9.023,9.031,1524500.0
2013-03-01 11:55:00,11.37,11.41,11.36,11.41,1094600.0,9.0389,9.0707,9.031,9.0707,1094600.0
2013-03-01 12:00:00,11.4,11.43,11.4,11.43,1720800.0,9.0628,9.0866,9.0628,9.0866,1720800.0
2013-03-01 12:05:00,11.43,11.43,11.4,11.43,1064000.0,9.0866,9.0866,9.0628,9.0866,1064000.0
2013-03-01 12:10:00,11.43,11.46,11.41,11.42,1284500.0,9.0866,9.1105,9.0707,9.0787,1284500.0
2013-03-01 12:15:00,11.41,11.47,11.4,11.47,1711800.0,9.0707,9.1184,9.0628,9.1184,1711800.0
2013-03-01 12:20:00,11.47,11.47,11.44,11.45,1394500.0,9.1184,9.1184,9.0946,9.1025,1394500.0
2013-03-01 12:25:00,11.45,11.46,11.42,11.42,781500.0,9.1025,9.1105,9.0787,9.0787,781500.0
2013-03-01 12:30:00,11.43,11.45,11.41,11.41,819100.0,9.0866,9.1025,9.0707,9.0707,819100.0
2013-03-01 12:35:00,11.42,11.44,11.41,11.44,594100.0,9.0787,9.0946,9.0707,9.0946,594100.0
2013-03-01 12:40:00,11.44,11.44,11.42,11.42,512200.0,9.0946,9.0946,9.0787,9.0787,512200.0
2013-03-01 12:45:00,11.43,11.43,11.41,11.41,572700.0,9.0866,9.0866,9.0707,9.0707,572700.0
2013-03-01 12:50:00,11.42,11.44,11.41,11.42,605100.0,9.0787,9.0946,9.0707,9.0787,605100.0
2013-03-01 12:55:00,11.42,11.45,11.41,11.43,1188700.0,9.0787,9.1025,9.0707,9.0866,1188700.0
2013-03-01 13:00:00,11.43,11.45,11.42,11.44,789300.0,9.0866,9.1025,9.0787,9.0946,789300.0
2013-03-01 13:05:00,11.44,11.45,11.41,11.42,949400.0,9.0946,9.1025,9.0707,9.0787,949400.0
2013-03-01 13:10:00,11.42,11.43,11.41,11.41,504300.0,9.0787,9.0866,9.0707,9.0707,504300.0
2013-03-01 13:15:00,11.42,11.44,11.41,11.42,1469900.0,9.0787,9.0946,9.0707,9.0787,1469900.0
2013-03-01 13:20:00,11.42,11.43,11.4,11.43,1204700.0,9.0787,9.0866,9.0628,9.0866,1204700.0
2013-03-01 13:25:00,11.42,11.43,11.4,11.42,609700.0,9.0787,9.0866,9.0628,9.0787,609700.0
2013-03-01 13:30:00,11.41,11.42,11.38,11.39,2175400.0,9.0707,9.0787,9.0469,9.0548,2175400.0
2013-03-01 13:35:00,11.38,11.41,11.38,11.41,935800.0,9.0469,9.0707,9.0469,9.0707,935800.0
2013-03-01 13:40:00,11.4,11.42,11.4,11.42,939300.0,9.0628,9.0787,9.0628,9.0787,939300.0
2013-03-01 13:45:00,11.42,11.42,11.39,11.4,1011300.0,9.0787,9.0787,9.0548,9.0628,1011300.0
2013-03-01 13:50:00,11.39,11.41,11.38,11.41,574500.0,9.0548,9.0707,9.0469,9.0707,574500.0
2013-03-01 13:55:00,11.41,11.42,11.4,11.42,476700.0,9.0707,9.0787,9.0628,9.0787,476700.0
2013-03-01 14:00:00,11.41,11.42,11.4,11.42,502900.0,9.0707,9.0787,9.0628,9.0787,502900.0
2013-03-01 14:05:00,11.41,11.42,11.4,11.4,643000.0,9.0707,9.0787,9.0628,9.0628,643000.0
2013-03-01 14:10:00,11.4,11.42,11.38,11.41,1227900.0,9.0628,9.0787,9.0469,9.0707,1227900.0
2013-03-01 14:15:00,11.41,11.42,11.4,11.42,555500.0,9.0707,9.0787,9.0628,9.0787,555500.0
2013-03-01 14:20:00,11.41,11.43,11.41,11.41,1346600.0,9.0707,9.0866,9.0707,9.0707,1346600.0
2013-03-01 14:25:00,11.42,11.43,11.4,11.43,833000.0,9.0787,9.0866,9.0628,9.0866,833000.0
2013-03-01 14:30:00,11.43,11.44,11.42,11.43,632000.0,9.0866,9.0946,9.0787,9.0866,632000.0
2013-03-01 14:35:00,11.43,11.44,11.41,11.41,826000.0,9.0866,9.0946,9.0707,9.0707,826000.0
2013-03-01 14:40:00,11.41,11.44,11.41,11.44,1092000.0,9.0707,9.0946,9.0707,9.0946,1092000.0
2013-03-01 14:45:00,11.43,11.44,11.41,11.42,899200.0,9.0866,9.0946,9.0707,9.0787,899200.0
2013-03-01 14:50:00,11.42,11.45,11.41,11.45,1349200.0,9.0787,9.1025,9.0707,9.1025,1349200.0
2013-03-01 14:55:00,11.44,11.45,11.42,11.45,1348700.0,9.0946,9.1025,9.0787,9.1025,1348700.0
2013-03-01 15:00:00,11.45,11.45,11.43,11.44,473300.0,9.1025,9.1025,9.0866,9.0946,473300.0
2013-03-01 15:05:00,11.44,11.48,11.43,11.47,2035100.0,9.0946,9.1264,9.0866,9.1184,2035100.0
2013-03-01 15:10:00,11.47,11.49,11.46,11.48,1720700.0,9.1184,9.1343,9.1105,9.1264,1720700.0
2013-03-01 15:15:00,11.48,11.48,11.45,11.45,876800.0,9.1264,9.1264,9.1025,9.1025,876800.0
2013-03-01 15:20:00,11.45,11.46,11.4,11.41,1786400.0,9.1025,9.1105,9.0628,9.0707,1786400.0
2013-03-01 15:25:00,11.4,11.42,11.39,11.39,2439100.0,9.0628,9.0787,9.0548,9.0548,2439100.0
2013-03-01 15:30:00,11.39,11.42,11.39,11.39,1351500.0,9.0548,9.0787,9.0548,9.0548,1351500.0
2013-03-01 15:35:00,11.39,11.4,11.38,11.38,1080500.0,9.0548,9.0628,9.0469,9.0469,1080500.0
2013-03-01 15:40:00,11.38,11.39,11.33,11.35,3201700.0,9.0469,9.0548,9.0072,9.023,3201700.0
2013-03-01 15:45:00,11.35,11.38,11.34,11.37,2831900.0,9.023,9.0469,9.0151,9.0389,2831900.0
2013-03-01 15:50:00,11.37,11.38,11.32,11.32,3349300.0,9.0389,9.0469,8.9992,8.9992,3349300.0
2013-03-01 15:55:00,11.32,11.35,11.31,11.34,7199100.0,8.9992,9.023,8.9913,9.0151,7199100.0
2013-03-04 09:30:00,11.27,11.35,11.26,11.34,2869900.0,8.9595,9.023,8.9515,9.0151,2869900.0
2013-03-04 09:35:00,11.35,11.39,11.33,11.35,2393100.0,9.023,9.0548,9.0072,9.023,2393100.0
2013-03-04 09:40:00,11.34,11.44,11.34,11.4,3348800.0,9.0151,9.0946,9.0151,9.0628,3348800.0
2013-03-04 09:45:00,11.4,11.45,11.39,11.45,2873900.0,9.0628,9.1025,9.0548,9.1025,2873900.0
2013-03-04 09:50:00,11.44,11.45,11.42,11.42,1948600.0,9.0946,9.1025,9.0787,9.0787,1948600.0
2013-03-04 09:55:00,11.42,11.43,11.37,11.38,1824200.0,9.0787,9.0866,9.0389,9.0469,1824200.0
2013-03-04 10:00:00,11.38,11.42,11.33,11.35,3515400.0,9.0469,9.0787,9.0072,9.023,3515400.0
2013-03-04 10:05:00,11.36,11.38,11.34,11.38,1686900.0,9.031,9.0469,9.0151,9.0469,1686900.0
2013-03-04 10:10:00,11.38,11.38,11.32,11.32,1411700.0,9.0469,9.0469,8.9992,8.9992,1411700.0
2013-03-04 10:15:00,11.33,11.33,11.3,11.3,1632500.0,9.0072,9.0072,8.9833,8.9833,1632500.0
2013-03-04 10:20:00,11.3,11.31,11.28,11.3,1472700.0,8.9833,8.9913,8.9674,8.9833,1472700.0
2013-03-04 10:25:00,11.3,11.31,11.28,11.28,1689500.0,8.9833,8.9913,8.9674,8.9674,1689500.0
2013-03-04 10:30:00,11.28,11.32,11.28,11.29,1264800.0,8.9674,8.9992,8.9674,8.9754,1264800.0
2013-03-04 10:35:00,11.29,11.31,11.27,11.31,2066100.0,8.9754,8.9913,8.9595,8.9913,2066100.0
2013-03-04 10:40:00,11.3,11.33,11.3,11.32,1306500.0,8.9833,9.0072,8.9833,8.9992,1306500.0
2013-03-04 10:45:00,11.32,11.34,11.3,11.31,1021500.0,8.9992,9.0151,8.9833,8.9913,1021500.0
2013-03-04 10:50:00,11.31,11.33,11.28,11.3,978000.0,8.9913,9.0072,8.9674,8.9833,978000.0
2013-03-04 10:55:00,11.3,11.3,11.28,11.29,993900.0,8.9833,8.9833,8.9674,8.9754,993900.0
2013-03-04 11:00:00,11.29,11.29,11.27,11.29,914800.0,8.9754,8.9754,8.9595,8.9754,914800.0
2013-03-04 11:05:00,11.29,11.3,11.27,11.28,967500.0,8.9754,8.9833,8.9595,8.9674,967500.0
2013-03-04 11:10:00,11.28,11.3,11.27,11.28,803700.0,8.9674,8.9833,8.9595,8.9674,803700.0
2013-03-04 11:15:00,11.28,11.3,11.27,11.3,835400.0,8.9674,8.9833,8.9595,8.9833,835400.0
2013-03-04 11:20:00,11.3,11.31,11.28,11.31,1152400.0,8.9833,8.9913,8.9674,8.9913,1152400.0
2013-03-04 11:25:00,11.31,11.31,11.28,11.3,1109700.0,8.9913,8.9913,8.9674,8.9833,1109700.0
2013-03-04 11:30:00,11.29,11.3,11.27,11.28,1423600.0,8.9754,8.9833,8.9595,8.9674,1423600.0
2013-03-04 11:35:00,11.28,11.3,11.26,11.29,1081100.0,8.9674,8.9833,8.9515,8.9754,1081100.0
2013-03-04 11:40:00,11.29,11.29,11.27,11.29,646400.0,8.9754,8.9754,8.9595,8.9754,646400.0
2013-03-04 11:45:00,11.29,11.3,11.28,11.29,502600.0,8.9754,8.9833,8.9674,8.9754,502600.0
2013-03-04 11:50:00,11.29,11.31,11.29,11.3,892900.0,8.9754,8.9913,8.9754,8.9833,892900.0
2013-03-04 11:55:00,11.29,11.31,11.29,11.29,563600.0,8.9754,8.9913,8.9754,8.9754,563600.0
2013-03-04 12:00:00,11.29,11.31,11.28,11.28,980800.0,8.9754,8.9913,8.9674,8.9674,980800.0
2013-03-04 12:05:00,11.28,11.29,11.26,11.26,712700.0,8.9674,8.9754,8.9515,8.9515,712700.0
2013-03-04 12:10:00,11.26,11.28,11.25,11.28,1552800.0,8.9515,8.9674,8.9436,8.9674,1552800.0
2013-03-04 12:15:00,11.28,11.28,11.25,11.26,576700.0,8.9674,8.9674,8.9436,8.9515,576700.0
2013-03-04 12:20:00,11.25,11.26,11.23,11.23,1245300.0,8.9436,8.9515,8.9277,8.9277,1245300.0
2013-03-04 12:25:00,11.23,11.25,11.22,11.24,830800.0,8.9277,8.9436,8.9197,8.9356,830800.0
2013-03-04 12:30:00,11.24,11.26,11.23,11.24,927700.0,8.9356,8.9515,8.9277,8.9356,927700.0
2013-03-04 12:35:00,11.25,11.28,11.24,11.28,849600.0,8.9436,8.9674,8.9356,8.9674,849600.0
2013-03-04 12:40:00,11.28,11.29,11.27,11.28,436800.0,8.9674,8.9754,8.9595,8.9674,436800.0
2013-03-04 12:45:00,11.28,11.29,11.27,11.28,649700.0,8.9674,8.9754,8.9595,8.9674,649700.0
2013-03-04 12:50:00,11.29,11.29,11.28,11.28,388000.0,8.9754,8.9754,8.9674,8.9674,388000.0
2013-03-04 12:55:00,11.28,11.29,11.28,11.28,157000.0,8.9674,8.9754,8.9674,8.9674,157000.0
2013-03-04 13:00:00,11.29,11.29,11.25,11.25,2015400.0,8.9754,8.9754,8.9436,8.9436,2015400.0
2013-03-04 13:05:00,11.26,11.27,11.22,11.24,1769100.0,8.9515,8.9595,8.9197,8.9356,1769100.0
2013-03-04 13:10:00,11.24,11.25,11.23,11.25,1014500.0,8.9356,8.9436,8.9277,8.9436,1014500.0
2013-03-04 13:15:00,11.25,11.26,11.24,11.26,525000.0,8.9436,8.9515,8.9356,8.9515,525000.0
2013-03-04 13:20:00,11.26,11.26,11.25,11.26,1427100.0,8.9515,8.9515,8.9436,8.9515,1427100.0
2013-03-04 13:25:00,11.26,11.26,11.25,11.26,423500.0,8.9515,8.9515,8.9436,8.9515,423500.0
2013-03-04 13:30:00,11.26,11.26,11.23,11.25,1361700.0,8.9515,8.9515,8.9277,8.9436,1361700.0
2013-03-04 13:35:00,11.25,11.26,11.24,11.25,267700.0,8.9436,8.9515,8.9356,8.9436,267700.0
2013-03-04 13:40:00,11.25,11.27,11.25,11.27,617100.0,8.9436,8.9595,8.9436,8.9595,617100.0
2013-03-04 13:45:00,11.27,11.29,11.26,11.29,1103000.0,8.9595,8.9754,8.9515,8.9754,1103000.0
2013-03-04 13:50:00,11.29,11.32,11.28,11.3,953000.0,8.9754,8.9992,8.9674,8.9833,953000.0
2013-03-04 13:55:00,11.3,11.32,11.29,11.31,846300.0,8.9833,8.9992,8.9754,8.9913,846300.0
2013-03-04 14:00:00,11.32,11.32,11.29,11.29,544600.0,8.9992,8.9992,8.9754,8.9754,544600.0
2013-03-04 14:05:00,11.29,11.32,11.29,11.3,793000.0,8.9754,8.9992,8.9754,8.9833,793000.0
2013-03-04 14:10:00,11.3,11.31,11.28,11.3,566500.0,8.9833,8.9913,8.9674,8.9833,566500.0
2013-03-04 14:15:00,11.3,11.31,11.29,11.3,555000.0,8.9833,8.9913,8.9754,8.9833,555000.0
2013-03-04 14:20:00,11.3,11.32,11.29,11.32,992700.0,8.9833,8.9992,8.9754,8.9992,992700.0
2013-03-04 14:25:00,11.31,11.35,11.31,11.35,2016700.0,8.9913,9.023,8.9913,9.023,2016700.0
2013-03-04 14:30:00,11.35,11.35,11.33,11.34,954500.0,9.023,9.023,9.0072,9.0151,954500.0
2013-03-04 14:35:00,11.34,11.35,11.32,11.33,1203200.0,9.0151,9.023,8.9992,9.0072,1203200.0
2013-03-04 14:40:00,11.34,11.35,11.33,11.35,459600.0,9.0151,9.023,9.0072,9.023,459600.0
2013-03-04 14:45:00,11.34,11.36,11.34,11.36,1019800.0,9.0151,9.031,9.0151,9.031,1019800.0
2013-03-04 14:50:00,11.36,11.36,11.33,11.35,1035100.0,9.031,9.031,9.0072,9.023,1035100.0
2013-03-04 14:55:00,11.35,11.36,11.34,11.36,732300.0,9.023,9.031,9.0151,9.031,732300.0
2013-03-04 15:00:00,11.36,11.41,11.36,11.41,2856300.0,9.031,9.0707,9.031,9.0707,2856300.0
2013-03-04 15:05:00,11.41,11.42,11.38,11.38,1366500.0,9.0707,9.0787,9.0469,9.0469,1366500.0
2013-03-04 15:10:00,11.38,11.39,11.36,11.36,1633600.0,9.0469,9.0548,9.031,9.031,1633600.0
2013-03-04 15:15:00,11.36,11.37,11.36,11.36,480700.0,9.031,9.0389,9.031,9.031,480700.0
2013-03-04 15:20:00,11.37,11.39,11.36,11.38,1055000.0,9.0389,9.0548,9.031,9.0469,1055000.0
2013-03-04 15:25:00,11.38,11.4,11.37,11.38,1170500.0,9.0469,9.0628,9.0389,9.0469,1170500.0
2013-03-04 15:30:00,11.38,11.4,11.37,11.4,708900.0,9.0469,9.0628,9.0389,9.0628,708900.0
2013-03-04 15:35:00,11.4,11.4,11.37,11.38,972600.0,9.0628,9.0628,9.0389,9.0469,972600.0
2013-03-04 15:40:00,11.38,11.38,11.36,11.37,1031300.0,9.0469,9.0469,9.031,9.0389,1031300.0
2013-03-04 15:45:00,11.37,11.4,11.35,11.4,1913200.0,9.0389,9.0628,9.023,9.0628,1913200.0
2013-03-04 15:50:00,11.39,11.4,11.37,11.39,2158400.0,9.0548,9.0628,9.0389,9.0548,2158400.0
2013-03-04 15:55:00,11.39,11.42,11.38,11.42,4972500.0,9.0548,9.0787,9.0469,9.0787,4972500.0
2013-03-05 09:30:00,11.56,11.62,11.53,11.61,7530800.0,9.19,9.2377,9.1661,9.2297,7530800.0
2013-03-05 09:35:00,11.61,11.64,11.6,11.61,4633600.0,9.2297,9.2536,9.2218,9.2297,4633600.0
2013-03-05 09:40:00,11.62,11.64,11.6,11.61,2846000.0,9.2377,9.2536,9.2218,9.2297,2846000.0
2013-03-05 09:45:00,11.61,11.62,11.56,11.59,2661900.0,9.2297,9.2377,9.19,9.2138,2661900.0
2013-03-05 09:50:00,11.59,11.62,11.57,11.58,2454600.0,9.2138,9.2377,9.1979,9.2059,2454600.0
2013-03-05 09:55:00,11.57,11.59,11.53,11.56,3277600.0,9.1979,9.2138,9.1661,9.19,3277600.0
2013-03-05 10:00:00,11.56,11.62,11.56,11.6,4480400.0,9.19,9.2377,9.19,9.2218,4480400.0
2013-03-05 10:05:00,11.61,11.62,11.58,11.6,2045800.0,9.2297,9.2377,9.2059,9.2218,2045800.0
2013-03-05 10:10:00,11.6,11.62,11.57,11.62,3571700.0,9.2218,9.2377,9.1979,9.2377,3571700.0
2013-03-05 10:15:00,11.62,11.68,11.61,11.68,5509700.0,9.2377,9.2854,9.2297,9.2854,5509700.0
2013-03-05 10:20:00,11.67,11.68,11.63,11.63,2031700.0,9.2774,9.2854,9.2456,9.2456,2031700.0
2013-03-05 10:25:00,11.63,11.66,11.62,11.63,1665200.0,9.2456,9.2695,9.2377,9.2456,1665200.0
2013-03-05 10:30:00,11.63,11.64,11.6,11.62,1767600.0,9.2456,9.2536,9.2218,9.2377,1767600.0
2013-03-05 10:35:00,11.62,11.63,11.59,11.59,1208300.0,9.2377,9.2456,9.2138,9.2138,1208300.0
2013-03-05 10:40:00,11.6,11.63,11.59,11.62,1457000.0,9.2218,9.2456,9.2138,9.2377,1457000.0
2013-03-05 10:45:00,11.62,11.64,11.61,11.64,2160100.0,9.2377,9.2536,9.2297,9.2536,2160100.0
2013-03-05 10:50:00,11.64,11.64,11.61,11.61,1062600.0,9.2536,9.2536,9.2297,9.2297,1062600.0
2013-03-05 10:55:00,11.62,11.63,11.6,11.61,2238500.0,9.2377,9.2456,9.2218,9.2297,2238500.0
2013-03-05 11:00:00,11.61,11.62,11.59,11.6,1909600.0,9.2297,9.2377,9.2138,9.2218,1909600.0
2013-03-05 11:05:00,11.61,11.64,11.58,11.63,1842500.0,9.2297,9.2536,9.2059,9.2456,1842500.0
2013-03-05 11:10:00,11.64,11.65,11.63,11.64,1340900.0,9.2536,9.2615,9.2456,9.2536,1340900.0
2013-03-05 11:15:00,11.63,11.65,11.63,11.64,1317900.0,9.2456,9.2615,9.2456,9.2536,1317900.0
2013-03-05 11:20:00,11.65,11.66,11.63,11.66,1490900.0,9.2615,9.2695,9.2456,9.2695,1490900.0
2013-03-05 11:25:00,11.66,11.66,11.63,11.64,1015700.0,9.2695,9.2695,9.2456,9.2536,1015700.0
2013-03-05 11:30:00,11.64,11.66,11.63,11.63,1139700.0,9.2536,9.2695,9.2456,9.2456,1139700.0
2013-03-05 11:35:00,11.63,11.66,11.62,11.65,1248800.0,9.2456,9.2695,9.2377,9.2615,1248800.0
2013-03-05 11:40:00,11.65,11.68,11.64,11.66,1981700.0,9.2615,9.2854,9.2536,9.2695,1981700.0
2013-03-05 11:45:00,11.67,11.67,11.65,11.67,647700.0,9.2774,9.2774,9.2615,9.2774,647700.0
2013-03-05 11:50:00,11.66,11.67,11.66,11.67,537700.0,9.2695,9.2774,9.2695,9.2774,537700.0
2013-03-05 11:55:00,11.66,11.68,11.65,11.66,1404100.0,9.2695,9.2854,9.2615,9.2695,1404100.0
2013-03-05 12:00:00,11.65,11.68,11.65,11.68,868100.0,9.2615,9.2854,9.2615,9.2854,868100.0
2013-03-05 12:05:00,11.67,11.68,11.66,11.67,1383500.0,9.2774,9.2854,9.2695,9.2774,1383500.0
2013-03-05 12:10:00,11.67,11.68,11.66,11.67,1179700.0,9.2774,9.2854,9.2695,9.2774,1179700.0
2013-03-05 12:15:00,11.66,11.67,11.61,11.62,2059900.0,9.2695,9.2774,9.2297,9.2377,2059900.0
2013-03-05 12:20:00,11.63,11.63,11.61,11.62,1300600.0,9.2456,9.2456,9.2297,9.2377,1300600.0
2013-03-05 12:25:00,11.62,11.63,11.61,11.62,736700.0,9.2377,9.2456,9.2297,9.2377,736700.0
2013-03-05 12:30:00,11.61,11.62,11.6,11.6,1314600.0,9.2297,9.2377,9.2218,9.2218,1314600.0
2013-03-05 12:35:00,11.6,11.62,11.59,11.61,1145300.0,9.2218,9.2377,9.2138,9.2297,1145300.0
2013-03-05 12:40:00,11.61,11.63,11.59,11.6,1415500.0,9.2297,9.2456,9.2138,9.2218,1415500.0
2013-03-05 12:45:00,11.6,11.62,11.6,11.62,696900.0,9.2218,9.2377,9.2218,9.2377,696900.0
2013-03-05 12:50:00,11.61,11.62,11.6,11.61,693700.0,9.2297,9.2377,9.2218,9.2297,693700.0
2013-03-05 12:55:00,11.61,11.62,11.59,11.61,898100.0,9.2297,9.2377,9.2138,9.2297,898100.0
2013-03-05 13:00:00,11.61,11.62,11.59,11.6,1733600.0,9.2297,9.2377,9.2138,9.2218,1733600.0
2013-03-05 13:05:00,11.59,11.61,11.59,11.61,713600.0,9.2138,9.2297,9.2138,9.2297,713600.0
2013-03-05 13:10:00,11.61,11.62,11.6,11.62,550800.0,9.2297,9.2377,9.2218,9.2377,550800.0
2013-03-05 13:15:00,11.62,11.64,11.61,11.64,918600.0,9.2377,9.2536,9.2297,9.2536,918600.0
2013-03-05 13:20:00,11.64,11.65,11.62,11.62,1129200.0,9.2536,9.2615,9.2377,9.2377,1129200.0
2013-03-05 13:25:00,11.62,11.63,11.61,11.63,610400.0,9.2377,9.2456,9.2297,9.2456,610400.0
2013-03-05 13:30:00,11.63,11.66,11.62,11.66,2157100.0,9.2456,9.2695,9.2377,9.2695,2157100.0
2013-03-05 13:35:00,11.66,11.66,11.64,11.65,899200.0,9.2695,9.2695,9.2536,9.2615,899200.0
2013-03-05 13:40:00,11.66,11.66,11.64,11.65,385200.0,9.2695,9.2695,9.2536,9.2615,385200.0
2013-03-05 13:45:00,11.65,11.66,11.64,11.65,764800.0,9.2615,9.2695,9.2536,9.2615,764800.0
2013-03-05 13:50:00,11.64,11.65,11.62,11.63,1616800.0,9.2536,9.2615,9.2377,9.2456,1616800.0
2013-03-05 13:55:00,11.63,11.64,11.62,11.63,1356500.0,9.2456,9.2536,9.2377,9.2456,1356500.0
2013-03-05 14:00:00,11.63,11.63,11.61,11.62,913900.0,9.2456,9.2456,9.2297,9.2377,913900.0
2013-03-05 14:05:00,11.61,11.62,11.61,11.61,667700.0,9.2297,9.2377,9.2297,9.2297,667700.0
2013-03-05 14:10:00,11.62,11.62,11.6,11.61,1193100.0,9.2377,9.2377,9.2218,9.2297,1193100.0
2013-03-05 14:15:00,11.61,11.62,11.6,11.61,711700.0,9.2297,9.2377,9.2218,9.2297,711700.0
2013-03-05 14:20:00,11.6,11.62,11.6,11.61,656500.0,9.2218,9.2377,9.2218,9.2297,656500.0
2013-03-05 14:25:00,11.61,11.62,11.58,11.59,1342300.0,9.2297,9.2377,9.2059,9.2138,1342300.0
2013-03-05 14:30:00,11.58,11.6,11.58,11.58,1240400.0,9.2059,9.2218,9.2059,9.2059,1240400.0
2013-03-05 14:35:00,11.58,11.62,11.58,11.61,1333400.0,9.2059,9.2377,9.2059,9.2297,1333400.0
2013-03-05 14:40:00,11.62,11.62,11.61,11.62,438400.0,9.2377,9.2377,9.2297,9.2377,438400.0
2013-03-05 14:45:00,11.62,11.64,11.61,11.63,1026200.0,9.2377,9.2536,9.2297,9.2456,1026200.0
2013-03-05 14:50:00,11.62,11.62,11.61,11.62,323600.0,9.2377,9.2377,9.2297,9.2377,323600.0
2013-03-05 14:55:00,11.61,11.63,11.61,11.61,644900.0,9.2297,9.2456,9.2297,9.2297,644900.0
2013-03-05 15:00:00,11.62,11.63,11.6,11.61,1309300.0,9.2377,9.2456,9.2218,9.2297,1309300.0
2013-03-05 15:05:00,11.61,11.63,11.6,11.62,882600.0,9.2297,9.2456,9.2218,9.2377,882600.0
2013-03-05 15:10:00,11.61,11.63,11.61,11.63,552100.0,9.2297,9.2456,9.2297,9.2456,552100.0
2013-03-05 15:15:00,11.63,11.63,11.62,11.63,357700.0,9.2456,9.2456,9.2377,9.2456,357700.0
2013-03-05 15:20:00,11.63,11.63,11.59,11.6,1718200.0,9.2456,9.2456,9.2138,9.2218,1718200.0
2013-03-05 15:25:00,11.6,11.61,11.59,11.59,769100.0,9.2218,9.2297,9.2138,9.2138,769100.0
2013-03-05 15:30:00,11.6,11.6,11.59,11.59,715400.0,9.2218,9.2218,9.2138,9.2138,715400.0
2013-03-05 15:35:00,11.6,11.61,11.58,11.6,1415800.0,9.2218,9.2297,9.2059,9.2218,1415800.0
2013-03-05 15:40:00,11.6,11.62,11.59,11.62,1417900.0,9.2218,9.2377,9.2138,9.2377,1417900.0
2013-03-05 15:45:00,11.62,11.62,11.59,11.59,1776700.0,9.2377,9.2377,9.2138,9.2138,1776700.0
2013-03-05 15:50:00,11.59,11.6,11.55,11.55,3921600.0,9.2138,9.2218,9.182,9.182,3921600.0
2013-03-05 15:55:00,11.56,11.57,11.54,11.55,5006700.0,9.19,9.1979,9.1741,9.182,5006700.0
2013-03-06 09:30:00,11.77,11.86,11.76,11.85,10348600.0,9.3569,9.4285,9.349,9.4205,10348600.0
2013-03-06 09:35:00,11.85,11.9,11.84,11.87,6486800.0,9.4205,9.4603,9.4126,9.4364,6486800.0
2013-03-06 09:40:00,11.87,11.87,11.83,11.84,5093000.0,9.4364,9.4364,9.4046,9.4126,5093000.0
2013-03-06 09:45:00,11.83,11.86,11.81,11.84,3748500.0,9.4046,9.4285,9.3887,9.4126,3748500.0
2013-03-06 09:50:00,11.84,11.87,11.82,11.86,2003200.0,9.4126,9.4364,9.3967,9.4285,2003200.0
2013-03-06 09:55:00,11.87,11.88,11.81,11.82,5562500.0,9.4364,9.4444,9.3887,9.3967,5562500.0
2013-03-06 10:00:00,11.82,11.83,11.79,11.8,3404900.0,9.3967,9.4046,9.3728,9.3808,3404900.0
2013-03-06 10:05:00,11.8,11.82,11.79,11.81,2241400.0,9.3808,9.3967,9.3728,9.3887,2241400.0
2013-03-06 10:10:00,11.82,11.84,11.82,11.84,1923100.0,9.3967,9.4126,9.3967,9.4126,1923100.0
2013-03-06 10:15:00,11.84,11.87,11.83,11.83,3442400.0,9.4126,9.4364,9.4046,9.4046,3442400.0
2013-03-06 10:20:00,11.83,11.85,11.83,11.85,1712500.0,9.4046,9.4205,9.4046,9.4205,1712500.0
2013-03-06 10:25:00,11.85,11.85,11.82,11.82,2121700.0,9.4205,9.4205,9.3967,9.3967,2121700.0
2013-03-06 10:30:00,11.83,11.83,11.8,11.82,2313500.0,9.4046,9.4046,9.3808,9.3967,2313500.0
2013-03-06 10:35:00,11.82,11.83,11.8,11.82,1524300.0,9.3967,9.4046,9.3808,9.3967,1524300.0
2013-03-06 10:40:00,11.82,11.83,11.81,11.83,994000.0,9.3967,9.4046,9.3887,9.4046,994000.0
2013-03-06 10:45:00,11.83,11.84,11.82,11.83,1369600.0,9.4046,9.4126,9.3967,9.4046,1369600.0
2013-03-06 10:50:00,11.83,11.83,11.81,11.82,987200.0,9.4046,9.4046,9.3887,9.3967,987200.0
2013-03-06 10:55:00,11.82,11.82,11.79,11.81,1372500.0,9.3967,9.3967,9.3728,9.3887,1372500.0
2013-03-06 11:00:00,11.8,11.82,11.79,11.82,1725800.0,9.3808,9.3967,9.3728,9.3967,1725800.0
2013-03-06 11:05:00,11.81,11.82,11.79,11.79,1084500.0,9.3887,9.3967,9.3728,9.3728,1084500.0
2013-03-06 11:10:00,11.79,11.82,11.79,11.81,1588900.0,9.3728,9.3967,9.3728,9.3887,1588900.0
2013-03-06 11:15:00,11.82,11.83,11.81,11.83,1155200.0,9.3967,9.4046,9.3887,9.4046,1155200.0
2013-03-06 11:20:00,11.83,11.85,11.82,11.84,1599800.0,9.4046,9.4205,9.3967,9.4126,1599800.0
2013-03-06 11:25:00,11.84,11.84,11.83,11.83,599800.0,9.4126,9.4126,9.4046,9.4046,599800.0
2013-03-06 11:30:00,11.84,11.85,11.83,11.84,1120500.0,9.4126,9.4205,9.4046,9.4126,1120500.0
2013-03-06 11:35:00,11.84,11.84,11.83,11.84,640600.0,9.4126,9.4126,9.4046,9.4126,640600.0
2013-03-06 11:40:00,11.84,11.84,11.82,11.82,1452800.0,9.4126,9.4126,9.3967,9.3967,1452800.0
2013-03-06 11:45:00,11.83,11.84,11.82,11.84,742400.0,9.4046,9.4126,9.3967,9.4126,742400.0
2013-03-06 11:50:00,11.83,11.84,11.81,11.81,1117800.0,9.4046,9.4126,9.3887,9.3887,1117800.0
2013-03-06 11:55:00,11.81,11.82,11.8,11.82,843200.0,9.3887,9.3967,9.3808,9.3967,843200.0
2013-03-06 12:00:00,11.82,11.82,11.79,11.8,2131800.0,9.3967,9.3967,9.3728,9.3808,2131800.0
2013-03-06 12:05:00,11.81,11.81,11.77,11.79,2374500.0,9.3887,9.3887,9.3569,9.3728,2374500.0
2013-03-06 12:10:00,11.79,11.81,11.78,11.79,1037400.0,9.3728,9.3887,9.3649,9.3728,1037400.0
2013-03-06 12:15:00,11.79,11.82,11.79,11.82,1063300.0,9.3728,9.3967,9.3728,9.3967,1063300.0
2013-03-06 12:20:00,11.81,11.82,11.8,11.8,852300.0,9.3887,9.3967,9.3808,9.3808,852300.0
2013-03-06 12:25:00,11.8,11.81,11.79,11.79,705000.0,9.3808,9.3887,9.3728,9.3728,705000.0
2013-03-06 12:30:00,11.79,11.81,11.79,11.81,596700.0,9.3728,9.3887,9.3728,9.3887,596700.0
2013-03-06 12:35:00,11.8,11.82,11.8,11.82,721800.0,9.3808,9.3967,9.3808,9.3967,721800.0
2013-03-06 12:40:00,11.82,11.84,11.81,11.83,1295900.0,9.3967,9.4126,9.3887,9.4046,1295900.0
2013-03-06 12:45:00,11.84,11.85,11.83,11.84,1612000.0,9.4126,9.4205,9.4046,9.4126,1612000.0
2013-03-06 12:50:00,11.83,11.85,11.83,11.84,660200.0,9.4046,9.4205,9.4046,9.4126,660200.0
2013-03-06 12:55:00,11.84,11.85,11.83,11.84,709200.0,9.4126,9.4205,9.4046,9.4126,709200.0
2013-03-06 13:00:00,11.83,11.84,11.83,11.84,490200.0,9.4046,9.4126,9.4046,9.4126,490200.0
2013-03-06 13:05:00,11.83,11.85,11.83,11.84,1073900.0,9.4046,9.4205,9.4046,9.4126,1073900.0
2013-03-06 13:10:00,11.84,11.86,11.83,11.86,2317100.0,9.4126,9.4285,9.4046,9.4285,2317100.0
2013-03-06 13:15:00,11.86,11.89,11.85,11.88,2611200.0,9.4285,9.4523,9.4205,9.4444,2611200.0
2013-03-06 13:20:00,11.89,11.89,11.86,11.87,1099700.0,9.4523,9.4523,9.4285,9.4364,1099700.0
2013-03-06 13:25:00,11.87,11.87,11.86,11.87,599200.0,9.4364,9.4364,9.4285,9.4364,599200.0
2013-03-06 13:30:00,11.86,11.88,11.85,11.86,955800.0,9.4285,9.4444,9.4205,9.4285,955800.0
2013-03-06 13:35:00,11.86,11.86,11.85,11.86,494400.0,9.4285,9.4285,9.4205,9.4285,494400.0
2013-03-06 13:40:00,11.86,11.89,11.85,11.89,1507000.0,9.4285,9.4523,9.4205,9.4523,1507000.0
2013-03-06 13:45:00,11.89,11.89,11.88,11.88,1682800.0,9.4523,9.4523,9.4444,9.4444,1682800.0
2013-03-06 13:50:00,11.88,11.89,11.87,11.88,1322200.0,9.4444,9.4523,9.4364,9.4444,1322200.0
2013-03-06 13:55:00,11.88,11.89,11.88,11.88,890400.0,9.4444,9.4523,9.4444,9.4444,890400.0
2013-03-06 14:00:00,11.89,11.89,11.88,11.88,592900.0,9.4523,9.4523,9.4444,9.4444,592900.0
2013-03-06 14:05:00,11.89,11.9,11.88,11.9,1356800.0,9.4523,9.4603,9.4444,9.4603,1356800.0
2013-03-06 14:10:00,11.9,11.9,11.89,11.9,1373400.0,9.4603,9.4603,9.4523,9.4603,1373400.0
2013-03-06 14:15:00,11.89,11.9,11.88,11.9,1863700.0,9.4523,9.4603,9.4444,9.4603,1863700.0
2013-03-06 14:20:00,11.9,11.94,11.89,11.93,6921700.0,9.4603,9.4921,9.4523,9.4841,6921700.0
2013-03-06 14:25:00,11.93,11.97,11.92,11.92,7379400.0,9.4841,9.5159,9.4762,9.4762,7379400.0
2013-03-06 14:30:00,11.92,11.97,11.92,11.96,3343200.0,9.4762,9.5159,9.4762,9.508,3343200.0
2013-03-06 14:35:00,11.97,11.99,11.96,11.97,2780200.0,9.5159,9.5318,9.508,9.5159,2780200.0
2013-03-06 14:40:00,11.97,11.99,11.97,11.98,1378200.0,9.5159,9.5318,9.5159,9.5239,1378200.0
2013-03-06 14:45:00,11.99,12.02,11.97,12.0,7267400.0,9.5318,9.5557,9.5159,9.5398,7267400.0
2013-03-06 14:50:00,12.0,12.01,11.97,11.98,3317700.0,9.5398,9.5477,9.5159,9.5239,3317700.0
2013-03-06 14:55:00,11.99,12.01,11.98,12.0,2064600.0,9.5318,9.5477,9.5239,9.5398,2064600.0
2013-03-06 15:00:00,12.0,12.0,11.96,11.98,2803500.0,9.5398,9.5398,9.508,9.5239,2803500.0
2013-03-06 15:05:00,11.98,11.99,11.96,11.97,1732800.0,9.5239,9.5318,9.508,9.5159,1732800.0
2013-03-06 15:10:00,11.96,11.99,11.96,11.96,1595800.0,9.508,9.5318,9.508,9.508,1595800.0
2013-03-06 15:15:00,11.96,11.98,11.94,11.94,2449100.0,9.508,9.5239,9.4921,9.4921,2449100.0
2013-03-06 15:20:00,11.95,11.97,11.94,11.97,1168000.0,9.5,9.5159,9.4921,9.5159,1168000.0
2013-03-06 15:25:00,11.96,11.97,11.93,11.95,1928300.0,9.508,9.5159,9.4841,9.5,1928300.0
2013-03-06 15:30:00,11.95,11.96,11.93,11.94,1905900.0,9.5,9.508,9.4841,9.4921,1905900.0
2013-03-06 15:35:00,11.94,11.95,11.91,11.92,2119200.0,9.4921,9.5,9.4682,9.4762,2119200.0
2013-03-06 15:40:00,11.92,11.93,11.9,11.91,4557200.0,9.4762,9.4841,9.4603,9.4682,4557200.0
2013-03-06 15:45:00,11.91,11.94,11.9,11.94,3374900.0,9.4682,9.4921,9.4603,9.4921,3374900.0
2013-03-06 15:50:00,11.93,11.94,11.93,11.94,2353700.0,9.4841,9.4921,9.4841,9.4921,2353700.0
2013-03-06 15:55:00,11.93,11.94,11.92,11.92,6148600.0,9.4841,9.4921,9.4762,9.4762,6148600.0
2013-03-07 09:30:00,12.01,12.02,11.98,12.02,4387800.0,9.5477,9.5557,9.5239,9.5557,4387800.0
2013-03-07 09:35:00,12.01,12.08,12.01,12.04,5897900.0,9.5477,9.6034,9.5477,9.5716,5897900.0
2013-03-07 09:40:00,12.03,12.04,12.0,12.03,2781600.0,9.5636,9.5716,9.5398,9.5636,2781600.0
2013-03-07 09:45:00,12.03,12.05,12.0,12.03,2025500.0,9.5636,9.5795,9.5398,9.5636,2025500.0
2013-03-07 09:50:00,12.02,12.1,12.02,12.1,6010900.0,9.5557,9.6193,9.5557,9.6193,6010900.0
2013-03-07 09:55:00,12.1,12.16,12.08,12.16,7893400.0,9.6193,9.667,9.6034,9.667,7893400.0
2013-03-07 10:00:00,12.16,12.16,12.12,12.13,4190400.0,9.667,9.667,9.6352,9.6431,4190400.0
2013-03-07 10:05:00,12.14,12.18,12.13,12.15,4611800.0,9.6511,9.6829,9.6431,9.659,4611800.0
2013-03-07 10:10:00,12.15,12.19,12.14,12.18,2865900.0,9.659,9.6908,9.6511,9.6829,2865900.0
2013-03-07 10:15:00,12.19,12.22,12.18,12.2,6179200.0,9.6908,9.7147,9.6829,9.6988,6179200.0
2013-03-07 10:20:00,12.21,12.22,12.17,12.18,3410700.0,9.7067,9.7147,9.6749,9.6829,3410700.0
2013-03-07 10:25:00,12.18,12.21,12.18,12.21,2243300.0,9.6829,9.7067,9.6829,9.7067,2243300.0
2013-03-07 10:30:00,12.21,12.24,12.2,12.24,4568400.0,9.7067,9.7306,9.6988,9.7306,4568400.0
2013-03-07 10:35:00,12.23,12.24,12.21,12.21,2428000.0,9.7226,9.7306,9.7067,9.7067,2428000.0
2013-03-07 10:40:00,12.21,12.23,12.21,12.23,2742100.0,9.7067,9.7226,9.7067,9.7226,2742100.0
2013-03-07 10:45:00,12.23,12.24,12.22,12.23,2274500.0,9.7226,9.7306,9.7147,9.7226,2274500.0
2013-03-07 10:50:00,12.23,12.24,12.21,12.21,2647700.0,9.7226,9.7306,9.7067,9.7067,2647700.0
2013-03-07 10:55:00,12.21,12.22,12.16,12.18,4060000.0,9.7067,9.7147,9.667,9.6829,4060000.0
2013-03-07 11:00:00,12.19,12.2,12.17,12.17,2517200.0,9.6908,9.6988,9.6749,9.6749,2517200.0
2013-03-07 11:05:00,12.17,12.2,12.14,12.15,5835800.0,9.6749,9.6988,9.6511,9.659,5835800.0
2013-03-07 11:10:00,12.15,12.2,12.14,12.18,2913800.0,9.659,9.6988,9.6511,9.6829,2913800.0
2013-03-07 11:15:00,12.18,12.21,12.18,12.21,3158800.0,9.6829,9.7067,9.6829,9.7067,3158800.0
2013-03-07 11:20:00,12.21,12.22,12.17,12.18,3542200.0,9.7067,9.7147,9.6749,9.6829,3542200.0
2013-03-07 11:25:00,12.19,12.19,12.17,12.19,1239600.0,9.6908,9.6908,9.6749,9.6908,1239600.0
2013-03-07 11:30:00,12.19,12.21,12.18,12.19,1615200.0,9.6908,9.7067,9.6829,9.6908,1615200.0
2013-03-07 11:35:00,12.19,12.2,12.18,12.19,1262500.0,9.6908,9.6988,9.6829,9.6908,1262500.0
2013-03-07 11:40:00,12.19,12.19,12.17,12.17,1284000.0,9.6908,9.6908,9.6749,9.6749,1284000.0
2013-03-07 11:45:00,12.17,12.18,12.16,12.17,1410100.0,9.6749,9.6829,9.667,9.6749,1410100.0
2013-03-07 11:50:00,12.17,12.2,12.16,12.19,1424300.0,9.6749,9.6988,9.667,9.6908,1424300.0
2013-03-07 11:55:00,12.19,12.2,12.18,12.2,1182600.0,9.6908,9.6988,9.6829,9.6988,1182600.0
2013-03-07 12:00:00,12.19,12.2,12.19,12.2,571200.0,9.6908,9.6988,9.6908,9.6988,571200.0
2013-03-07 12:05:00,12.2,12.2,12.19,12.2,1093200.0,9.6988,9.6988,9.6908,9.6988,1093200.0
2013-03-07 12:10:00,12.19,12.2,12.18,12.18,680300.0,9.6908,9.6988,9.6829,9.6829,680300.0
2013-03-07 12:15:00,12.19,12.22,12.18,12.21,1680700.0,9.6908,9.7147,9.6829,9.7067,1680700.0
2013-03-07 12:20:00,12.22,12.22,12.21,12.21,727000.0,9.7147,9.7147,9.7067,9.7067,727000.0
2013-03-07 12:25:00,12.22,12.23,12.21,12.23,2349600.0,9.7147,9.7226,9.7067,9.7226,2349600.0
2013-03-07 12:30:00,12.23,12.24,12.22,12.23,1609200.0,9.7226,9.7306,9.7147,9.7226,1609200.0
2013-03-07 12:35:00,12.22,12.23,12.19,12.19,1296400.0,9.7147,9.7226,9.6908,9.6908,1296400.0
2013-03-07 12:40:00,12.19,12.2,12.19,12.19,747500.0,9.6908,9.6988,9.6908,9.6908,747500.0
2013-03-07 12:45:00,12.2,12.22,12.19,12.21,2041500.0,9.6988,9.7147,9.6908,9.7067,2041500.0
2013-03-07 12:50:00,12.21,12.23,12.21,12.22,1902800.0,9.7067,9.7226,9.7067,9.7147,1902800.0
2013-03-07 12:55:00,12.22,12.23,12.2,12.21,1266500.0,9.7147,9.7226,9.6988,9.7067,1266500.0
2013-03-07 13:00:00,12.21,12.22,12.2,12.21,894800.0,9.7067,9.7147,9.6988,9.7067,894800.0
2013-03-07 13:05:00,12.21,12.22,12.19,12.19,964000.0,9.7067,9.7147,9.6908,9.6908,964000.0
2013-03-07 13:10:00,12.19,12.2,12.18,12.19,959400.0,9.6908,9.6988,9.6829,9.6908,959400.0
2013-03-07 13:15:00,12.18,12.2,12.18,12.19,985500.0,9.6829,9.6988,9.6829,9.6908,985500.0
2013-03-07 13:20:00,12.2,12.2,12.15,12.15,2950100.0,9.6988,9.6988,9.659,9.659,2950100.0
2013-03-07 13:25:00,12.16,12.18,12.15,12.18,1230500.0,9.667,9.6829,9.659,9.6829,1230500.0
2013-03-07 13:30:00,12.18,12.18,12.12,12.14,3124500.0,9.6829,9.6829,9.6352,9.6511,3124500.0
2013-03-07 13:35:00,12.13,12.16,12.13,12.15,2115700.0,9.6431,9.667,9.6431,9.659,2115700.0
2013-03-07 13:40:00,12.15,12.18,12.14,12.16,1022200.0,9.659,9.6829,9.6511,9.667,1022200.0
2013-03-07 13:45:00,12.17,12.17,12.15,12.17,928000.0,9.6749,9.6749,9.659,9.6749,928000.0
2013-03-07 13:50:00,12.16,12.17,12.15,12.16,736800.0,9.667,9.6749,9.659,9.667,736800.0
2013-03-07 13:55:00,12.16,12.16,12.15,12.16,490500.0,9.667,9.667,9.659,9.667,490500.0
2013-03-07 14:00:00,12.15,12.16,12.12,12.13,1792700.0,9.659,9.667,9.6352,9.6431,1792700.0
2013-03-07 14:05:00,12.13,12.14,12.12,12.13,910500.0,9.6431,9.6511,9.6352,9.6431,910500.0
2013-03-07 14:10:00,12.12,12.15,12.12,12.13,1439300.0,9.6352,9.659,9.6352,9.6431,1439300.0
2013-03-07 14:15:00,12.13,12.15,12.13,12.15,743100.0,9.6431,9.659,9.6431,9.659,743100.0
2013-03-07 14:20:00,12.15,12.16,12.15,12.16,717100.0,9.659,9.667,9.659,9.667,717100.0
2013-03-07 14:25:00,12.15,12.19,12.15,12.19,3303500.0,9.659,9.6908,9.659,9.6908,3303500.0
2013-03-07 14:30:00,12.19,12.2,12.17,12.19,2428000.0,9.6908,9.6988,9.6749,9.6908,2428000.0
2013-03-07 14:35:00,12.19,12.2,12.18,12.18,1356100.0,9.6908,9.6988,9.6829,9.6829,1356100.0
2013-03-07 14:40:00,12.18,12.19,12.16,12.17,2319900.0,9.6829,9.6908,9.667,9.6749,2319900.0
2013-03-07 14:45:00,12.17,12.19,12.16,12.19,569200.0,9.6749,9.6908,9.667,9.6908,569200.0
2013-03-07 14:50:00,12.19,12.19,12.18,12.18,588300.0,9.6908,9.6908,9.6829,9.6829,588300.0
2013-03-07 14:55:00,12.19,12.19,12.18,12.19,472600.0,9.6908,9.6908,9.6829,9.6908,472600.0
2013-03-07 15:00:00,12.19,12.2,12.18,12.19,1061400.0,9.6908,9.6988,9.6829,9.6908,1061400.0
2013-03-07 15:05:00,12.19,12.21,12.18,12.21,1961900.0,9.6908,9.7067,9.6829,9.7067,1961900.0
2013-03-07 15:10:00,12.2,12.22,12.2,12.22,1793300.0,9.6988,9.7147,9.6988,9.7147,1793300.0
2013-03-07 15:15:00,12.21,12.22,12.2,12.21,1445600.0,9.7067,9.7147,9.6988,9.7067,1445600.0
2013-03-07 15:20:00,12.21,12.22,12.18,12.22,2358700.0,9.7067,9.7147,9.6829,9.7147,2358700.0
2013-03-07 15:25:00,12.22,12.23,12.21,12.23,1691900.0,9.7147,9.7226,9.7067,9.7226,1691900.0
2013-03-07 15:30:00,12.23,12.25,12.22,12.25,2936000.0,9.7226,9.7385,9.7147,9.7385,2936000.0
2013-03-07 15:35:00,12.25,12.25,12.23,12.25,2466000.0,9.7385,9.7385,9.7226,9.7385,2466000.0
2013-03-07 15:40:00,12.24,12.26,12.21,12.22,4582100.0,9.7306,9.7465,9.7067,9.7147,4582100.0
2013-03-07 15:45:00,12.23,12.26,12.22,12.26,2659400.0,9.7226,9.7465,9.7147,9.7465,2659400.0
2013-03-07 15:50:00,12.26,12.28,12.24,12.24,7970500.0,9.7465,9.7624,9.7306,9.7306,7970500.0
2013-03-07 15:55:00,12.25,12.28,12.24,12.28,7481600.0,9.7385,9.7624,9.7306,9.7624,7481600.0
2013-03-08 09:30:00,12.42,12.44,12.31,12.33,14276800.0,9.8737,9.8896,9.7862,9.8021,14276800.0
2013-03-08 09:35:00,12.33,12.34,12.26,12.27,7857400.0,9.8021,9.8101,9.7465,9.7544,7857400.0
2013-03-08 09:40:00,12.27,12.33,12.26,12.28,8408300.0,9.7544,9.8021,9.7465,9.7624,8408300.0
2013-03-08 09:45:00,12.28,12.29,12.17,12.18,8374500.0,9.7624,9.7703,9.6749,9.6829,8374500.0
2013-03-08 09:50:00,12.18,12.19,12.12,12.15,9139300.0,9.6829,9.6908,9.6352,9.659,9139300.0
2013-03-08 09:55:00,12.16,12.2,12.15,12.18,4737100.0,9.667,9.6988,9.659,9.6829,4737100.0
2013-03-08 10:00:00,12.19,12.19,12.12,12.18,4716900.0,9.6908,9.6908,9.6352,9.6829,4716900.0
2013-03-08 10:05:00,12.18,12.18,12.07,12.1,7220800.0,9.6829,9.6829,9.5954,9.6193,7220800.0
2013-03-08 10:10:00,12.1,12.11,12.03,12.07,5538900.0,9.6193,9.6272,9.5636,9.5954,5538900.0
2013-03-08 10:15:00,12.06,12.09,12.04,12.09,4283900.0,9.5875,9.6113,9.5716,9.6113,4283900.0
2013-03-08 10:20:00,12.08,12.13,12.08,12.13,3748600.0,9.6034,9.6431,9.6034,9.6431,3748600.0
2013-03-08 10:25:00,12.12,12.15,12.11,12.12,2985100.0,9.6352,9.659,9.6272,9.6352,2985100.0
2013-03-08 10:30:00,12.12,12.12,12.07,12.08,3097900.0,9.6352,9.6352,9.5954,9.6034,3097900.0
2013-03-08 10:35:00,12.09,12.09,12.07,12.09,1950100.0,9.6113,9.6113,9.5954,9.6113,1950100.0
2013-03-08 10:40:00,12.09,12.09,12.04,12.05,3701100.0,9.6113,9.6113,9.5716,9.5795,3701100.0
2013-03-08 10:45:00,12.04,12.06,12.04,12.05,3342600.0,9.5716,9.5875,9.5716,9.5795,3342600.0
2013-03-08 10:50:00,12.06,12.06,12.02,12.04,3197200.0,9.5875,9.5875,9.5557,9.5716,3197200.0
2013-03-08 10:55:00,12.04,12.09,12.03,12.08,2403600.0,9.5716,9.6113,9.5636,9.6034,2403600.0
2013-03-08 11:00:00,12.07,12.1,12.05,12.1,2318700.0,9.5954,9.6193,9.5795,9.6193,2318700.0
2013-03-08 11:05:00,12.1,12.14,12.09,12.12,3284600.0,9.6193,9.6511,9.6113,9.6352,3284600.0
2013-03-08 11:10:00,12.12,12.13,12.09,12.09,1530100.0,9.6352,9.6431,9.6113,9.6113,1530100.0
2013-03-08 11:15:00,12.09,12.09,12.06,12.09,2590100.0,9.6113,9.6113,9.5875,9.6113,2590100.0
2013-03-08 11:20:00,12.09,12.12,12.08,12.12,1383700.0,9.6113,9.6352,9.6034,9.6352,1383700.0
2013-03-08 11:25:00,12.12,12.12,12.09,12.1,1541000.0,9.6352,9.6352,9.6113,9.6193,1541000.0
2013-03-08 11:30:00,12.1,12.12,12.09,12.12,1415900.0,9.6193,9.6352,9.6113,9.6352,1415900.0
2013-03-08 11:35:00,12.12,12.14,12.1,12.13,1614800.0,9.6352,9.6511,9.6193,9.6431,1614800.0
2013-03-08 11:40:00,12.13,12.15,12.09,12.09,2998800.0,9.6431,9.659,9.6113,9.6113,2998800.0
2013-03-08 11:45:00,12.1,12.11,12.07,12.09,1446600.0,9.6193,9.6272,9.5954,9.6113,1446600.0
2013-03-08 11:50:00,12.09,12.11,12.08,12.08,826900.0,9.6113,9.6272,9.6034,9.6034,826900.0
2013-03-08 11:55:00,12.08,12.11,12.08,12.1,1110600.0,9.6034,9.6272,9.6034,9.6193,1110600.0
2013-03-08 12:00:00,12.1,12.11,12.08,12.09,1000400.0,9.6193,9.6272,9.6034,9.6113,1000400.0
2013-03-08 12:05:00,12.1,12.11,12.09,12.1,675600.0,9.6193,9.6272,9.6113,9.6193,675600.0
2013-03-08 12:10:00,12.1,12.1,12.07,12.07,2126000.0,9.6193,9.6193,9.5954,9.5954,2126000.0
2013-03-08 12:15:00,12.08,12.08,12.05,12.06,1518100.0,9.6034,9.6034,9.5795,9.5875,1518100.0
2013-03-08 12:20:00,12.06,12.07,12.05,12.06,639400.0,9.5875,9.5954,9.5795,9.5875,639400.0
2013-03-08 12:25:00,12.06,12.07,12.05,12.05,1055700.0,9.5875,9.5954,9.5795,9.5795,1055700.0
2013-03-08 12:30:00,12.05,12.07,12.04,12.06,1898400.0,9.5795,9.5954,9.5716,9.5875,1898400.0
2013-03-08 12:35:00,12.05,12.07,12.04,12.05,1225400.0,9.5795,9.5954,9.5716,9.5795,1225400.0
2013-03-08 12:40:00,12.04,12.06,12.04,12.04,881400.0,9.5716,9.5875,9.5716,9.5716,881400.0
2013-03-08 12:45:00,12.04,12.06,12.04,12.04,1025200.0,9.5716,9.5875,9.5716,9.5716,1025200.0
2013-03-08 12:50:00,12.05,12.07,12.04,12.07,1017400.0,9.5795,9.5954,9.5716,9.5954,1017400.0
2013-03-08 12:55:00,12.07,12.07,12.06,12.07,567500.0,9.5954,9.5954,9.5875,9.5954,567500.0
2013-03-08 13:00:00,12.07,12.08,12.06,12.07,1988600.0,9.5954,9.6034,9.5875,9.5954,1988600.0
2013-03-08 13:05:00,12.07,12.07,12.04,12.05,1418600.0,9.5954,9.5954,9.5716,9.5795,1418600.0
2013-03-08 13:10:00,12.06,12.06,12.05,12.05,505900.0,9.5875,9.5875,9.5795,9.5795,505900.0
2013-03-08 13:15:00,12.06,12.07,12.04,12.04,2522900.0,9.5875,9.5954,9.5716,9.5716,2522900.0
2013-03-08 13:20:00,12.04,12.05,12.02,12.03,1834200.0,9.5716,9.5795,9.5557,9.5636,1834200.0
2013-03-08 13:25:00,12.04,12.04,12.03,12.03,690000.0,9.5716,9.5716,9.5636,9.5636,690000.0
2013-03-08 13:30:00,12.04,12.04,12.02,12.02,1242600.0,9.5716,9.5716,9.5557,9.5557,1242600.0
2013-03-08 13:35:00,12.03,12.05,12.02,12.04,1070400.0,9.5636,9.5795,9.5557,9.5716,1070400.0
2013-03-08 13:40:00,12.05,12.05,12.03,12.03,1035300.0,9.5795,9.5795,9.5636,9.5636,1035300.0
2013-03-08 13:45:00,12.04,12.06,12.03,12.05,1706700.0,9.5716,9.5875,9.5636,9.5795,1706700.0
2013-03-08 13:50:00,12.06,12.06,12.04,12.05,1042300.0,9.5875,9.5875,9.5716,9.5795,1042300.0
2013-03-08 13:55:00,12.05,12.06,12.04,12.05,999600.0,9.5795,9.5875,9.5716,9.5795,999600.0
2013-03-08 14:00:00,12.05,12.05,12.04,12.05,220400.0,9.5795,9.5795,9.5716,9.5795,220400.0
2013-03-08 14:05:00,12.05,12.05,12.04,12.04,655900.0,9.5795,9.5795,9.5716,9.5716,655900.0
2013-03-08 14:10:00,12.05,12.05,12.02,12.04,2070700.0,9.5795,9.5795,9.5557,9.5716,2070700.0
2013-03-08 14:15:00,12.04,12.05,12.03,12.05,846100.0,9.5716,9.5795,9.5636,9.5795,846100.0
2013-03-08 14:20:00,12.04,12.08,12.04,12.08,1583200.0,9.5716,9.6034,9.5716,9.6034,1583200.0
2013-03-08 14:25:00,12.08,12.09,12.07,12.09,1055500.0,9.6034,9.6113,9.5954,9.6113,1055500.0
2013-03-08 14:30:00,12.09,12.1,12.07,12.08,1483200.0,9.6113,9.6193,9.5954,9.6034,1483200.0
2013-03-08 14:35:00,12.07,12.1,12.06,12.1,1118500.0,9.5954,9.6193,9.5875,9.6193,1118500.0
2013-03-08 14:40:00,12.09,12.1,12.07,12.08,1227000.0,9.6113,9.6193,9.5954,9.6034,1227000.0
2013-03-08 14:45:00,12.08,12.08,12.06,12.06,938500.0,9.6034,9.6034,9.5875,9.5875,938500.0
2013-03-08 14:50:00,12.07,12.09,12.06,12.09,668900.0,9.5954,9.6113,9.5875,9.6113,668900.0
2013-03-08 14:55:00,12.09,12.09,12.07,12.09,718400.0,9.6113,9.6113,9.5954,9.6113,718400.0
2013-03-08 15:00:00,12.09,12.1,12.08,12.1,1185300.0,9.6113,9.6193,9.6034,9.6193,1185300.0
2013-03-08 15:05:00,12.1,12.1,12.08,12.09,845800.0,9.6193,9.6193,9.6034,9.6113,845800.0
2013-03-08 15:10:00,12.09,12.1,12.08,12.09,1063200.0,9.6113,9.6193,9.6034,9.6113,1063200.0
2013-03-08 15:15:00,12.1,12.1,12.08,12.09,1768900.0,9.6193,9.6193,9.6034,9.6113,1768900.0
2013-03-08 15:20:00,12.09,12.1,12.08,12.09,1566300.0,9.6113,9.6193,9.6034,9.6113,1566300.0
2013-03-08 15:25:00,12.09,12.09,12.06,12.06,2106100.0,9.6113,9.6113,9.5875,9.5875,2106100.0
2013-03-08 15:30:00,12.07,12.08,12.06,12.08,1445400.0,9.5954,9.6034,9.5875,9.6034,1445400.0
2013-03-08 15:35:00,12.08,12.09,12.06,12.09,1703800.0,9.6034,9.6113,9.5875,9.6113,1703800.0
2013-03-08 15:40:00,12.09,12.11,12.08,12.1,4121000.0,9.6113,9.6272,9.6034,9.6193,4121000.0
2013-03-08 15:45:00,12.11,12.12,12.09,12.12,3579900.0,9.6272,9.6352,9.6113,9.6352,3579900.0
2013-03-08 15:50:00,12.12,12.12,12.09,12.09,2892900.0,9.6352,9.6352,9.6113,9.6113,2892900.0
2013-03-08 15:55:00,12.1,12.1,12.06,12.06,6683200.0,9.6193,9.6193,9.5875,9.5875,6683200.0
2013-03-11 09:30:00,12.08,12.09,12.03,12.05,3046100.0,9.6034,9.6113,9.5636,9.5795,3046100.0
2013-03-11 09:35:00,12.05,12.08,12.04,12.07,1262300.0,9.5795,9.6034,9.5716,9.5954,1262300.0
2013-03-11 09:40:00,12.07,12.12,12.02,12.11,2827400.0,9.5954,9.6352,9.5557,9.6272,2827400.0
2013-03-11 09:45:00,12.12,12.17,12.11,12.16,3322300.0,9.6352,9.6749,9.6272,9.667,3322300.0
2013-03-11 09:50:00,12.15,12.17,12.13,12.14,2498400.0,9.659,9.6749,9.6431,9.6511,2498400.0
2013-03-11 09:55:00,12.14,12.18,12.13,12.17,2170300.0,9.6511,9.6829,9.6431,9.6749,2170300.0
2013-03-11 10:00:00,12.17,12.2,12.14,12.14,3546000.0,9.6749,9.6988,9.6511,9.6511,3546000.0
2013-03-11 10:05:00,12.15,12.16,12.12,12.15,2999800.0,9.659,9.667,9.6352,9.659,2999800.0
2013-03-11 10:10:00,12.15,12.18,12.14,12.16,2349300.0,9.659,9.6829,9.6511,9.667,2349300.0
2013-03-11 10:15:00,12.15,12.16,12.11,12.12,2341600.0,9.659,9.667,9.6272,9.6352,2341600.0
2013-03-11 10:20:00,12.11,12.14,12.11,12.12,1100400.0,9.6272,9.6511,9.6272,9.6352,1100400.0
2013-03-11 10:25:00,12.13,12.13,12.08,12.09,1204500.0,9.6431,9.6431,9.6034,9.6113,1204500.0
2013-03-11 10:30:00,12.09,12.12,12.08,12.1,1625800.0,9.6113,9.6352,9.6034,9.6193,1625800.0
2013-03-11 10:35:00,12.09,12.11,12.08,12.1,1300900.0,9.6113,9.6272,9.6034,9.6193,1300900.0
2013-03-11 10:40:00,12.1,12.11,12.09,12.1,1269400.0,9.6193,9.6272,9.6113,9.6193,1269400.0
2013-03-11 10:45:00,12.1,12.15,12.1,12.15,2632500.0,9.6193,9.659,9.6193,9.659,2632500.0
2013-03-11 10:50:00,12.15,12.15,12.12,12.13,1711000.0,9.659,9.659,9.6352,9.6431,1711000.0
2013-03-11 10:55:00,12.13,12.16,12.12,12.14,1765500.0,9.6431,9.667,9.6352,9.6511,1765500.0
2013-03-11 11:00:00,12.14,12.16,12.13,12.15,1891800.0,9.6511,9.667,9.6431,9.659,1891800.0
2013-03-11 11:05:00,12.15,12.16,12.13,12.13,1293900.0,9.659,9.667,9.6431,9.6431,1293900.0
2013-03-11 11:10:00,12.14,12.16,12.13,12.15,850600.0,9.6511,9.667,9.6431,9.659,850600.0
2013-03-11 11:15:00,12.15,12.15,12.14,12.14,682200.0,9.659,9.659,9.6511,9.6511,682200.0
2013-03-11 11:20:00,12.15,12.15,12.13,12.13,980600.0,9.659,9.659,9.6431,9.6431,980600.0
2013-03-11 11:25:00,12.13,12.14,12.12,12.13,576400.0,9.6431,9.6511,9.6352,9.6431,576400.0
2013-03-11 11:30:00,12.13,12.13,12.1,12.12,1088600.0,9.6431,9.6431,9.6193,9.6352,1088600.0
2013-03-11 11:35:00,12.12,12.13,12.1,12.12,930900.0,9.6352,9.6431,9.6193,9.6352,930900.0
2013-03-11 11:40:00,12.12,12.14,12.11,12.11,973900.0,9.6352,9.6511,9.6272,9.6272,973900.0
2013-03-11 11:45:00,12.11,12.12,12.1,12.11,1294500.0,9.6272,9.6352,9.6193,9.6272,1294500.0
2013-03-11 11:50:00,12.11,12.12,12.1,12.12,440600.0,9.6272,9.6352,9.6193,9.6352,440600.0
2013-03-11 11:55:00,12.12,12.12,12.1,12.11,787000.0,9.6352,9.6352,9.6193,9.6272,787000.0
2013-03-11 12:00:00,12.11,12.12,12.1,12.12,854400.0,9.6272,9.6352,9.6193,9.6352,854400.0
2013-03-11 12:05:00,12.11,12.13,12.07,12.07,2058200.0,9.6272,9.6431,9.5954,9.5954,2058200.0
2013-03-11 12:10:00,12.07,12.09,12.06,12.09,1813100.0,9.5954,9.6113,9.5875,9.6113,1813100.0
2013-03-11 12:15:00,12.09,12.09,12.07,12.09,974300.0,9.6113,9.6113,9.5954,9.6113,974300.0
2013-03-11 12:20:00,12.09,12.09,12.08,12.08,689400.0,9.6113,9.6113,9.6034,9.6034,689400.0
2013-03-11 12:25:00,12.09,12.1,12.08,12.09,1433600.0,9.6113,9.6193,9.6034,9.6113,1433600.0
2013-03-11 12:30:00,12.09,12.11,12.08,12.1,1524500.0,9.6113,9.6272,9.6034,9.6193,1524500.0
2013-03-11 12:35:00,12.1,12.11,12.09,12.1,1227100.0,9.6193,9.6272,9.6113,9.6193,1227100.0
2013-03-11 12:40:00,12.09,12.1,12.08,12.1,1510000.0,9.6113,9.6193,9.6034,9.6193,1510000.0
2013-03-11 12:45:00,12.1,12.11,12.09,12.11,716600.0,9.6193,9.6272,9.6113,9.6272,716600.0
2013-03-11 12:50:00,12.11,12.11,12.1,12.1,198300.0,9.6272,9.6272,9.6193,9.6193,198300.0
2013-03-11 12:55:00,12.11,12.14,12.1,12.13,1332300.0,9.6272,9.6511,9.6193,9.6431,1332300.0
2013-03-11 13:00:00,12.13,12.14,12.12,12.13,680000.0,9.6431,9.6511,9.6352,9.6431,680000.0
2013-03-11 13:05:00,12.14,12.14,12.13,12.14,450100.0,9.6511,9.6511,9.6431,9.6511,450100.0
2013-03-11 13:10:00,12.14,12.15,12.13,12.13,1120600.0,9.6511,9.659,9.6431,9.6431,1120600.0
2013-03-11 13:15:00,12.13,12.14,12.12,12.13,974200.0,9.6431,9.6511,9.6352,9.6431,974200.0
2013-03-11 13:20:00,12.13,12.14,12.13,12.14,378100.0,9.6431,9.6511,9.6431,9.6511,378100.0
2013-03-11 13:25:00,12.14,12.14,12.13,12.13,352700.0,9.6511,9.6511,9.6431,9.6431,352700.0
2013-03-11 13:30:00,12.13,12.14,12.13,12.13,192200.0,9.6431,9.6511,9.6431,9.6431,192200.0
2013-03-11 13:35:00,12.14,12.14,12.13,12.14,310200.0,9.6511,9.6511,9.6431,9.6511,310200.0
2013-03-11 13:40:00,12.14,12.14,12.13,12.14,256300.0,9.6511,9.6511,9.6431,9.6511,256300.0
2013-03-11 13:45:00,12.13,12.14,12.13,12.13,238400.0,9.6431,9.6511,9.6431,9.6431,238400.0
2013-03-11 13:50:00,12.14,12.14,12.13,12.13,361800.0,9.6511,9.6511,9.6431,9.6431,361800.0
2013-03-11 13:55:00,12.14,12.15,12.13,12.14,980200.0,9.6511,9.659,9.6431,9.6511,980200.0
2013-03-11 14:00:00,12.14,12.16,12.14,12.16,938700.0,9.6511,9.667,9.6511,9.667,938700.0
2013-03-11 14:05:00,12.16,12.19,12.15,12.19,1595000.0,9.667,9.6908,9.659,9.6908,1595000.0
2013-03-11 14:10:00,12.19,12.19,12.16,12.17,1957300.0,9.6908,9.6908,9.667,9.6749,1957300.0
2013-03-11 14:15:00,12.18,12.18,12.16,12.17,719400.0,9.6829,9.6829,9.667,9.6749,719400.0
2013-03-11 14:20:00,12.17,12.17,12.16,12.17,361300.0,9.6749,9.6749,9.667,9.6749,361300.0
2013-03-11 14:25:00,12.17,12.18,12.16,12.17,1137300.0,9.6749,9.6829,9.667,9.6749,1137300.0
2013-03-11 14:30:00,12.18,12.18,12.15,12.15,1196000.0,9.6829,9.6829,9.659,9.659,1196000.0
2013-03-11 14:35:00,12.15,12.17,12.15,12.17,683300.0,9.659,9.6749,9.659,9.6749,683300.0
2013-03-11 14:40:00,12.17,12.18,12.16,12.17,907800.0,9.6749,9.6829,9.667,9.6749,907800.0
2013-03-11 14:45:00,12.17,12.18,12.16,12.17,671100.0,9.6749,9.6829,9.667,9.6749,671100.0
2013-03-11 14:50:00,12.18,12.18,12.16,12.17,503300.0,9.6829,9.6829,9.667,9.6749,503300.0
2013-03-11 14:55:00,12.17,12.18,12.16,12.17,914200.0,9.6749,9.6829,9.667,9.6749,914200.0
2013-03-11 15:00:00,12.17,12.18,12.16,12.17,805100.0,9.6749,9.6829,9.667,9.6749,805100.0
2013-03-11 15:05:00,12.17,12.17,12.16,12.16,369000.0,9.6749,9.6749,9.667,9.667,369000.0
2013-03-11 15:10:00,12.17,12.17,12.15,12.16,748900.0,9.6749,9.6749,9.659,9.667,748900.0
2013-03-11 15:15:00,12.15,12.16,12.13,12.13,1207000.0,9.659,9.667,9.6431,9.6431,1207000.0
2013-03-11 15:20:00,12.13,12.15,12.12,12.13,1787400.0,9.6431,9.659,9.6352,9.6431,1787400.0
2013-03-11 15:25:00,12.13,12.14,12.13,12.13,740700.0,9.6431,9.6511,9.6431,9.6431,740700.0
2013-03-11 15:30:00,12.14,12.15,12.13,12.13,881000.0,9.6511,9.659,9.6431,9.6431,881000.0
2013-03-11 15:35:00,12.14,12.14,12.11,12.12,1067700.0,9.6511,9.6511,9.6272,9.6352,1067700.0
2013-03-11 15:40:00,12.12,12.12,12.11,12.12,1421800.0,9.6352,9.6352,9.6272,9.6352,1421800.0
2013-03-11 15:45:00,12.12,12.14,12.11,12.13,1675500.0,9.6352,9.6511,9.6272,9.6431,1675500.0
2013-03-11 15:50:00,12.14,12.14,12.13,12.13,1159800.0,9.6511,9.6511,9.6431,9.6431,1159800.0
2013-03-11 15:55:00,12.14,12.14,12.12,12.14,4286900.0,9.6511,9.6511,9.6352,9.6511,4286900.0
2013-03-12 09:30:00,12.11,12.12,12.05,12.1,3681200.0,9.6272,9.6352,9.5795,9.6193,3681200.0
2013-03-12 09:35:00,12.1,12.15,12.09,12.14,2220600.0,9.6193,9.659,9.6113,9.6511,2220600.0
2013-03-12 09:40:00,12.13,12.18,12.13,12.17,3071300.0,9.6431,9.6829,9.6431,9.6749,3071300.0
2013-03-12 09:45:00,12.17,12.17,12.1,12.13,2371500.0,9.6749,9.6749,9.6193,9.6431,2371500.0
2013-03-12 09:50:00,12.13,12.15,12.12,12.13,2271300.0,9.6431,9.659,9.6352,9.6431,2271300.0
2013-03-12 09:55:00,12.13,12.16,12.12,12.15,1725800.0,9.6431,9.667,9.6352,9.659,1725800.0
2013-03-12 10:00:00,12.15,12.16,12.14,12.15,1345200.0,9.659,9.667,9.6511,9.659,1345200.0
2013-03-12 10:05:00,12.15,12.16,12.14,12.16,1601900.0,9.659,9.667,9.6511,9.667,1601900.0
2013-03-12 10:10:00,12.16,12.17,12.13,12.13,1868200.0,9.667,9.6749,9.6431,9.6431,1868200.0
2013-03-12 10:15:00,12.13,12.15,12.12,12.13,838700.0,9.6431,9.659,9.6352,9.6431,838700.0
2013-03-12 10:20:00,12.12,12.14,12.11,12.13,1038800.0,9.6352,9.6511,9.6272,9.6431,1038800.0
2013-03-12 10:25:00,12.14,12.14,12.13,12.13,297300.0,9.6511,9.6511,9.6431,9.6431,297300.0
2013-03-12 10:30:00,12.14,12.15,12.11,12.12,1067000.0,9.6511,9.659,9.6272,9.6352,1067000.0
2013-03-12 10:35:00,12.12,12.12,12.1,12.12,1172000.0,9.6352,9.6352,9.6193,9.6352,1172000.0
2013-03-12 10:40:00,12.12,12.12,12.07,12.09,2058100.0,9.6352,9.6352,9.5954,9.6113,2058100.0
2013-03-12 10:45:00,12.1,12.1,12.07,12.08,985900.0,9.6193,9.6193,9.5954,9.6034,985900.0
2013-03-12 10:50:00,12.08,12.1,12.07,12.09,884700.0,9.6034,9.6193,9.5954,9.6113,884700.0
2013-03-12 10:55:00,12.09,12.1,12.07,12.08,1075700.0,9.6113,9.6193,9.5954,9.6034,1075700.0
2013-03-12 11:00:00,12.09,12.09,12.05,12.06,1805000.0,9.6113,9.6113,9.5795,9.5875,1805000.0
2013-03-12 11:05:00,12.05,12.06,12.02,12.02,3884200.0,9.5795,9.5875,9.5557,9.5557,3884200.0
2013-03-12 11:10:00,12.03,12.03,11.99,12.0,5349500.0,9.5636,9.5636,9.5318,9.5398,5349500.0
2013-03-12 11:15:00,11.99,12.0,11.94,11.96,3202900.0,9.5318,9.5398,9.4921,9.508,3202900.0
2013-03-12 11:20:00,11.96,11.97,11.92,11.93,4288900.0,9.508,9.5159,9.4762,9.4841,4288900.0
2013-03-12 11:25:00,11.94,11.96,11.91,11.91,3198500.0,9.4921,9.508,9.4682,9.4682,3198500.0
2013-03-12 11:30:00,11.92,11.95,11.91,11.94,2562100.0,9.4762,9.5,9.4682,9.4921,2562100.0
2013-03-12 11:35:00,11.94,11.97,11.93,11.95,1960500.0,9.4921,9.5159,9.4841,9.5,1960500.0
2013-03-12 11:40:00,11.95,11.96,11.94,11.94,994300.0,9.5,9.508,9.4921,9.4921,994300.0
2013-03-12 11:45:00,11.94,11.96,11.93,11.96,1599700.0,9.4921,9.508,9.4841,9.508,1599700.0
2013-03-12 11:50:00,11.95,11.96,11.95,11.95,968900.0,9.5,9.508,9.5,9.5,968900.0
2013-03-12 11:55:00,11.95,12.0,11.95,12.0,2081600.0,9.5,9.5398,9.5,9.5398,2081600.0
2013-03-12 12:00:00,12.0,12.0,11.97,11.98,928800.0,9.5398,9.5398,9.5159,9.5239,928800.0
2013-03-12 12:05:00,11.98,12.0,11.96,11.99,1047800.0,9.5239,9.5398,9.508,9.5318,1047800.0
2013-03-12 12:10:00,11.99,12.0,11.98,11.98,818900.0,9.5318,9.5398,9.5239,9.5239,818900.0
2013-03-12 12:15:00,11.98,12.0,11.98,11.99,765600.0,9.5239,9.5398,9.5239,9.5318,765600.0
2013-03-12 12:20:00,11.99,12.0,11.97,11.98,1278200.0,9.5318,9.5398,9.5159,9.5239,1278200.0
2013-03-12 12:25:00,11.98,11.99,11.96,11.98,1106700.0,9.5239,9.5318,9.508,9.5239,1106700.0
2013-03-12 12:30:00,11.98,11.99,11.97,11.99,434600.0,9.5239,9.5318,9.5159,9.5318,434600.0
2013-03-12 12:35:00,11.98,12.02,11.98,12.02,2091000.0,9.5239,9.5557,9.5239,9.5557,2091000.0
2013-03-12 12:40:00,12.01,12.03,12.0,12.02,1956500.0,9.5477,9.5636,9.5398,9.5557,1956500.0
2013-03-12 12:45:00,12.02,12.04,12.01,12.02,1212000.0,9.5557,9.5716,9.5477,9.5557,1212000.0
2013-03-12 12:50:00,12.02,12.03,12.01,12.01,493000.0,9.5557,9.5636,9.5477,9.5477,493000.0
2013-03-12 12:55:00,12.02,12.03,12.0,12.01,1324300.0,9.5557,9.5636,9.5398,9.5477,1324300.0
2013-03-12 13:00:00,12.01,12.02,12.0,12.01,670200.0,9.5477,9.5557,9.5398,9.5477,670200.0
2013-03-12 13:05:00,12.0,12.01,11.99,12.0,782400.0,9.5398,9.5477,9.5318,9.5398,782400.0
2013-03-12 13:10:00,11.99,12.02,11.99,12.01,925500.0,9.5318,9.5557,9.5318,9.5477,925500.0
2013-03-12 13:15:00,12.01,12.02,12.0,12.01,756400.0,9.5477,9.5557,9.5398,9.5477,756400.0
2013-03-12 13:20:00,12.01,12.02,11.99,12.01,783300.0,9.5477,9.5557,9.5318,9.5477,783300.0
2013-03-12 13:25:00,12.01,12.03,12.0,12.03,655000.0,9.5477,9.5636,9.5398,9.5636,655000.0
2013-03-12 13:30:00,12.02,12.03,12.01,12.03,631900.0,9.5557,9.5636,9.5477,9.5636,631900.0
2013-03-12 13:35:00,12.03,12.03,12.02,12.03,308500.0,9.5636,9.5636,9.5557,9.5636,308500.0
2013-03-12 13:40:00,12.03,12.04,12.01,12.04,1677700.0,9.5636,9.5716,9.5477,9.5716,1677700.0
2013-03-12 13:45:00,12.04,12.04,12.0,12.01,882100.0,9.5716,9.5716,9.5398,9.5477,882100.0
2013-03-12 13:50:00,12.01,12.03,12.0,12.01,753300.0,9.5477,9.5636,9.5398,9.5477,753300.0
2013-03-12 13:55:00,12.01,12.01,11.99,11.99,723800.0,9.5477,9.5477,9.5318,9.5318,723800.0
2013-03-12 14:00:00,12.0,12.0,11.99,12.0,413200.0,9.5398,9.5398,9.5318,9.5398,413200.0
2013-03-12 14:05:00,12.0,12.0,11.97,11.98,1063400.0,9.5398,9.5398,9.5159,9.5239,1063400.0
2013-03-12 14:10:00,11.98,11.98,11.95,11.96,1299500.0,9.5239,9.5239,9.5,9.508,1299500.0
2013-03-12 14:15:00,11.96,11.98,11.95,11.98,1063200.0,9.508,9.5239,9.5,9.5239,1063200.0
2013-03-12 14:20:00,11.97,11.99,11.97,11.98,1176900.0,9.5159,9.5318,9.5159,9.5239,1176900.0
2013-03-12 14:25:00,11.98,11.99,11.97,11.97,749100.0,9.5239,9.5318,9.5159,9.5159,749100.0
2013-03-12 14:30:00,11.97,11.99,11.96,11.97,1047800.0,9.5159,9.5318,9.508,9.5159,1047800.0
2013-03-12 14:35:00,11.98,11.99,11.97,11.98,486300.0,9.5239,9.5318,9.5159,9.5239,486300.0
2013-03-12 14:40:00,11.98,11.99,11.97,11.99,810400.0,9.5239,9.5318,9.5159,9.5318,810400.0
2013-03-12 14:45:00,11.99,12.0,11.98,11.99,943800.0,9.5318,9.5398,9.5239,9.5318,943800.0
2013-03-12 14:50:00,11.99,12.0,11.98,11.99,455700.0,9.5318,9.5398,9.5239,9.5318,455700.0
2013-03-12 14:55:00,12.0,12.0,11.99,12.0,642500.0,9.5398,9.5398,9.5318,9.5398,642500.0
2013-03-12 15:00:00,12.0,12.03,11.99,12.01,1246000.0,9.5398,9.5636,9.5318,9.5477,1246000.0
2013-03-12 15:05:00,12.02,12.03,12.01,12.01,1152100.0,9.5557,9.5636,9.5477,9.5477,1152100.0
2013-03-12 15:10:00,12.01,12.03,12.01,12.03,1003200.0,9.5477,9.5636,9.5477,9.5636,1003200.0
2013-03-12 15:15:00,12.03,12.07,12.02,12.06,2064900.0,9.5636,9.5954,9.5557,9.5875,2064900.0
2013-03-12 15:20:00,12.07,12.07,12.06,12.07,902000.0,9.5954,9.5954,9.5875,9.5954,902000.0
2013-03-12 15:25:00,12.07,12.07,12.01,12.03,2082400.0,9.5954,9.5954,9.5477,9.5636,2082400.0
2013-03-12 15:30:00,12.02,12.03,12.01,12.02,1630100.0,9.5557,9.5636,9.5477,9.5557,1630100.0
2013-03-12 15:35:00,12.01,12.04,12.01,12.04,2072000.0,9.5477,9.5716,9.5477,9.5716,2072000.0
2013-03-12 15:40:00,12.04,12.04,12.03,12.03,1117600.0,9.5716,9.5716,9.5636,9.5636,1117600.0
2013-03-12 15:45:00,12.04,12.04,12.01,12.02,1963700.0,9.5716,9.5716,9.5477,9.5557,1963700.0
2013-03-12 15:50:00,12.02,12.03,11.99,12.0,3338300.0,9.5557,9.5636,9.5318,9.5398,3338300.0
2013-03-12 15:55:00,12.0,12.01,11.99,12.0,5120000.0,9.5398,9.5477,9.5318,9.5398,5120000.0
2013-03-13 09:30:00,12.04,12.09,12.02,12.08,2730700.0,9.5716,9.6113,9.5557,9.6034,2730700.0
2013-03-13 09:35:00,12.07,12.09,12.04,12.04,1813200.0,9.5954,9.6113,9.5716,9.5716,1813200.0
2013-03-13 09:40:00,12.05,12.06,11.99,12.02,3061200.0,9.5795,9.5875,9.5318,9.5557,3061200.0
2013-03-13 09:45:00,12.02,12.05,11.99,12.05,2325700.0,9.5557,9.5795,9.5318,9.5795,2325700.0
2013-03-13 09:50:00,12.05,12.05,12.0,12.03,1810900.0,9.5795,9.5795,9.5398,9.5636,1810900.0
2013-03-13 09:55:00,12.02,12.04,12.0,12.03,1488500.0,9.5557,9.5716,9.5398,9.5636,1488500.0
2013-03-13 10:00:00,12.03,12.04,12.0,12.02,1533200.0,9.5636,9.5716,9.5398,9.5557,1533200.0
2013-03-13 10:05:00,12.02,12.03,12.0,12.0,1193400.0,9.5557,9.5636,9.5398,9.5398,1193400.0
2013-03-13 10:10:00,12.0,12.05,12.0,12.04,1634300.0,9.5398,9.5795,9.5398,9.5716,1634300.0
2013-03-13 10:15:00,12.04,12.06,12.03,12.04,1664700.0,9.5716,9.5875,9.5636,9.5716,1664700.0
2013-03-13 10:20:00,12.05,12.07,12.03,12.07,1305900.0,9.5795,9.5954,9.5636,9.5954,1305900.0
2013-03-13 10:25:00,12.07,12.08,12.05,12.07,971300.0,9.5954,9.6034,9.5795,9.5954,971300.0
2013-03-13 10:30:00,12.06,12.07,12.05,12.06,677700.0,9.5875,9.5954,9.5795,9.5875,677700.0
2013-03-13 10:35:00,12.06,12.1,12.05,12.1,1482200.0,9.5875,9.6193,9.5795,9.6193,1482200.0
2013-03-13 10:40:00,12.09,12.11,12.06,12.06,2106900.0,9.6113,9.6272,9.5875,9.5875,2106900.0
2013-03-13 10:45:00,12.07,12.07,12.04,12.05,1281200.0,9.5954,9.5954,9.5716,9.5795,1281200.0
2013-03-13 10:50:00,12.06,12.07,12.04,12.05,817100.0,9.5875,9.5954,9.5716,9.5795,817100.0
2013-03-13 10:55:00,12.05,12.07,12.05,12.06,624900.0,9.5795,9.5954,9.5795,9.5875,624900.0
2013-03-13 11:00:00,12.06,12.07,12.02,12.02,1223200.0,9.5875,9.5954,9.5557,9.5557,1223200.0
2013-03-13 11:05:00,12.02,12.04,12.02,12.03,1342300.0,9.5557,9.5716,9.5557,9.5636,1342300.0
2013-03-13 11:10:00,12.03,12.04,12.02,12.02,1243500.0,9.5636,9.5716,9.5557,9.5557,1243500.0
2013-03-13 11:15:00,12.03,12.04,12.02,12.03,889000.0,9.5636,9.5716,9.5557,9.5636,889000.0
2013-03-13 11:20:00,12.02,12.03,11.98,11.99,3200700.0,9.5557,9.5636,9.5239,9.5318,3200700.0
2013-03-13 11:25:00,12.0,12.01,11.99,12.0,727300.0,9.5398,9.5477,9.5318,9.5398,727300.0
2013-03-13 11:30:00,12.01,12.02,12.0,12.02,735000.0,9.5477,9.5557,9.5398,9.5557,735000.0
2013-03-13 11:35:00,12.02,12.03,12.01,12.03,702700.0,9.5557,9.5636,9.5477,9.5636,702700.0
2013-03-13 11:40:00,12.03,12.03,12.02,12.03,450100.0,9.5636,9.5636,9.5557,9.5636,450100.0
2013-03-13 11:45:00,12.03,12.03,12.01,12.02,618700.0,9.5636,9.5636,9.5477,9.5557,618700.0
2013-03-13 11:50:00,12.02,12.03,12.01,12.02,561200.0,9.5557,9.5636,9.5477,9.5557,561200.0
2013-03-13 11:55:00,12.03,12.04,12.01,12.03,1186700.0,9.5636,9.5716,9.5477,9.5636,1186700.0
2013-03-13 12:00:00,12.03,12.03,12.01,12.03,459800.0,9.5636,9.5636,9.5477,9.5636,459800.0
2013-03-13 12:05:00,12.03,12.03,12.02,12.02,206000.0,9.5636,9.5636,9.5557,9.5557,206000.0
2013-03-13 12:10:00,12.03,12.03,12.02,12.03,128200.0,9.5636,9.5636,9.5557,9.5636,128200.0
2013-03-13 12:15:00,12.03,12.06,12.02,12.06,950000.0,9.5636,9.5875,9.5557,9.5875,950000.0
2013-03-13 12:20:00,12.06,12.07,12.05,12.06,1039100.0,9.5875,9.5954,9.5795,9.5875,1039100.0
2013-03-13 12:25:00,12.06,12.07,12.06,12.07,413700.0,9.5875,9.5954,9.5875,9.5954,413700.0
2013-03-13 12:30:00,12.07,12.07,12.06,12.07,351100.0,9.5954,9.5954,9.5875,9.5954,351100.0
2013-03-13 12:35:00,12.06,12.09,12.06,12.08,1746600.0,9.5875,9.6113,9.5875,9.6034,1746600.0
2013-03-13 12:40:00,12.09,12.09,12.07,12.08,800400.0,9.6113,9.6113,9.5954,9.6034,800400.0
2013-03-13 12:45:00,12.08,12.08,12.07,12.08,445200.0,9.6034,9.6034,9.5954,9.6034,445200.0
2013-03-13 12:50:00,12.08,12.08,12.06,12.07,893600.0,9.6034,9.6034,9.5875,9.5954,893600.0
2013-03-13 12:55:00,12.06,12.07,12.06,12.07,408100.0,9.5875,9.5954,9.5875,9.5954,408100.0
2013-03-13 13:00:00,12.07,12.07,12.05,12.06,474400.0,9.5954,9.5954,9.5795,9.5875,474400.0
2013-03-13 13:05:00,12.07,12.07,12.06,12.07,117300.0,9.5954,9.5954,9.5875,9.5954,117300.0
2013-03-13 13:10:00,12.07,12.07,12.06,12.07,153400.0,9.5954,9.5954,9.5875,9.5954,153400.0
2013-03-13 13:15:00,12.07,12.09,12.06,12.08,1117900.0,9.5954,9.6113,9.5875,9.6034,1117900.0
2013-03-13 13:20:00,12.09,12.09,12.07,12.08,295400.0,9.6113,9.6113,9.5954,9.6034,295400.0
2013-03-13 13:25:00,12.08,12.09,12.07,12.09,575900.0,9.6034,9.6113,9.5954,9.6113,575900.0
2013-03-13 13:30:00,12.09,12.09,12.07,12.08,651600.0,9.6113,9.6113,9.5954,9.6034,651600.0
2013-03-13 13:35:00,12.08,12.08,12.07,12.08,147900.0,9.6034,9.6034,9.5954,9.6034,147900.0
2013-03-13 13:40:00,12.08,12.09,12.07,12.08,680500.0,9.6034,9.6113,9.5954,9.6034,680500.0
2013-03-13 13:45:00,12.08,12.09,12.07,12.09,1100500.0,9.6034,9.6113,9.5954,9.6113,1100500.0
2013-03-13 13:50:00,12.08,12.09,12.08,12.09,383600.0,9.6034,9.6113,9.6034,9.6113,383600.0
2013-03-13 13:55:00,12.09,12.09,12.07,12.07,581600.0,9.6113,9.6113,9.5954,9.5954,581600.0
2013-03-13 14:00:00,12.07,12.08,12.06,12.08,579500.0,9.5954,9.6034,9.5875,9.6034,579500.0
2013-03-13 14:05:00,12.07,12.09,12.07,12.09,823200.0,9.5954,9.6113,9.5954,9.6113,823200.0
2013-03-13 14:10:00,12.09,12.09,12.07,12.08,789400.0,9.6113,9.6113,9.5954,9.6034,789400.0
2013-03-13 14:15:00,12.08,12.09,12.07,12.08,267700.0,9.6034,9.6113,9.5954,9.6034,267700.0
2013-03-13 14:20:00,12.08,12.08,12.04,12.05,1207800.0,9.6034,9.6034,9.5716,9.5795,1207800.0
2013-03-13 14:25:00,12.05,12.06,12.04,12.06,542800.0,9.5795,9.5875,9.5716,9.5875,542800.0
2013-03-13 14:30:00,12.06,12.07,12.05,12.07,672500.0,9.5875,9.5954,9.5795,9.5954,672500.0
2013-03-13 14:35:00,12.07,12.08,12.05,12.07,899300.0,9.5954,9.6034,9.5795,9.5954,899300.0
2013-03-13 14:40:00,12.06,12.08,12.06,12.08,1391200.0,9.5875,9.6034,9.5875,9.6034,1391200.0
2013-03-13 14:45:00,12.07,12.08,12.06,12.07,709200.0,9.5954,9.6034,9.5875,9.5954,709200.0
2013-03-13 14:50:00,12.07,12.07,12.05,12.05,626200.0,9.5954,9.5954,9.5795,9.5795,626200.0
2013-03-13 14:55:00,12.05,12.06,12.03,12.04,942700.0,9.5795,9.5875,9.5636,9.5716,942700.0
2013-03-13 15:00:00,12.04,12.06,12.04,12.04,606900.0,9.5716,9.5875,9.5716,9.5716,606900.0
2013-03-13 15:05:00,12.04,12.05,12.03,12.04,423200.0,9.5716,9.5795,9.5636,9.5716,423200.0
2013-03-13 15:10:00,12.03,12.04,12.03,12.03,336000.0,9.5636,9.5716,9.5636,9.5636,336000.0
2013-03-13 15:15:00,12.04,12.04,12.02,12.03,993200.0,9.5716,9.5716,9.5557,9.5636,993200.0
2013-03-13 15:20:00,12.03,12.04,12.02,12.04,607700.0,9.5636,9.5716,9.5557,9.5716,607700.0
2013-03-13 15:25:00,12.04,12.04,12.03,12.04,563800.0,9.5716,9.5716,9.5636,9.5716,563800.0
2013-03-13 15:30:00,12.04,12.05,12.03,12.05,856800.0,9.5716,9.5795,9.5636,9.5795,856800.0
2013-03-13 15:35:00,12.05,12.05,12.04,12.05,697300.0,9.5795,9.5795,9.5716,9.5795,697300.0
2013-03-13 15:40:00,12.05,12.05,12.04,12.05,436600.0,9.5795,9.5795,9.5716,9.5795,436600.0
2013-03-13 15:45:00,12.04,12.06,12.03,12.05,2489800.0,9.5716,9.5875,9.5636,9.5795,2489800.0
2013-03-13 15:50:00,12.05,12.06,12.03,12.05,1963500.0,9.5795,9.5875,9.5636,9.5795,1963500.0
2013-03-13 15:55:00,12.05,12.07,12.04,12.05,3973600.0,9.5795,9.5954,9.5716,9.5795,3973600.0
2013-03-14 09:30:00,12.13,12.14,12.1,12.13,3461500.0,9.6431,9.6511,9.6193,9.6431,3461500.0
2013-03-14 09:35:00,12.13,12.17,12.12,12.16,3317400.0,9.6431,9.6749,9.6352,9.667,3317400.0
2013-03-14 09:40:00,12.15,12.17,12.14,12.14,2280200.0,9.659,9.6749,9.6511,9.6511,2280200.0
2013-03-14 09:45:00,12.15,12.16,12.12,12.16,2148700.0,9.659,9.667,9.6352,9.667,2148700.0
2013-03-14 09:50:00,12.16,12.19,12.16,12.17,2219900.0,9.667,9.6908,9.667,9.6749,2219900.0
2013-03-14 09:55:00,12.17,12.18,12.16,12.17,1494500.0,9.6749,9.6829,9.667,9.6749,1494500.0
2013-03-14 10:00:00,12.17,12.17,12.15,12.16,1595600.0,9.6749,9.6749,9.659,9.667,1595600.0
2013-03-14 10:05:00,12.15,12.16,12.13,12.13,1093700.0,9.659,9.667,9.6431,9.6431,1093700.0
2013-03-14 10:10:00,12.13,12.15,12.12,12.15,2327800.0,9.6431,9.659,9.6352,9.659,2327800.0
2013-03-14 10:15:00,12.15,12.15,12.12,12.13,2179400.0,9.659,9.659,9.6352,9.6431,2179400.0
2013-03-14 10:20:00,12.12,12.15,12.12,12.15,1404900.0,9.6352,9.659,9.6352,9.659,1404900.0
2013-03-14 10:25:00,12.15,12.16,12.14,12.15,750100.0,9.659,9.667,9.6511,9.659,750100.0
2013-03-14 10:30:00,12.15,12.15,12.13,12.13,918800.0,9.659,9.659,9.6431,9.6431,918800.0
2013-03-14 10:35:00,12.13,12.14,12.11,12.11,1204100.0,9.6431,9.6511,9.6272,9.6272,1204100.0
2013-03-14 10:40:00,12.12,12.15,12.11,12.15,1362800.0,9.6352,9.659,9.6272,9.659,1362800.0
2013-03-14 10:45:00,12.15,12.15,12.13,12.14,1128100.0,9.659,9.659,9.6431,9.6511,1128100.0
2013-03-14 10:50:00,12.14,12.15,12.13,12.14,812600.0,9.6511,9.659,9.6431,9.6511,812600.0
2013-03-14 10:55:00,12.15,12.15,12.13,12.14,679000.0,9.659,9.659,9.6431,9.6511,679000.0
2013-03-14 11:00:00,12.14,12.15,12.14,12.15,600100.0,9.6511,9.659,9.6511,9.659,600100.0
2013-03-14 11:05:00,12.14,12.16,12.14,12.15,1236000.0,9.6511,9.667,9.6511,9.659,1236000.0
2013-03-14 11:10:00,12.15,12.15,12.14,12.15,468600.0,9.659,9.659,9.6511,9.659,468600.0
2013-03-14 11:15:00,12.15,12.15,12.14,12.15,520300.0,9.659,9.659,9.6511,9.659,520300.0
2013-03-14 11:20:00,12.15,12.15,12.14,12.15,366700.0,9.659,9.659,9.6511,9.659,366700.0
2013-03-14 11:25:00,12.15,12.15,12.13,12.13,927600.0,9.659,9.659,9.6431,9.6431,927600.0
2013-03-14 11:30:00,12.13,12.15,12.12,12.14,1154500.0,9.6431,9.659,9.6352,9.6511,1154500.0
2013-03-14 11:35:00,12.15,12.15,12.14,12.15,154300.0,9.659,9.659,9.6511,9.659,154300.0
2013-03-14 11:40:00,12.15,12.15,12.14,12.14,405900.0,9.659,9.659,9.6511,9.6511,405900.0
2013-03-14 11:45:00,12.15,12.15,12.14,12.15,275800.0,9.659,9.659,9.6511,9.659,275800.0
2013-03-14 11:50:00,12.15,12.15,12.14,12.15,239700.0,9.659,9.659,9.6511,9.659,239700.0
2013-03-14 11:55:00,12.15,12.15,12.14,12.15,163300.0,9.659,9.659,9.6511,9.659,163300.0
2013-03-14 12:00:00,12.15,12.15,12.14,12.15,184400.0,9.659,9.659,9.6511,9.659,184400.0
2013-03-14 12:05:00,12.15,12.16,12.14,12.16,1298300.0,9.659,9.667,9.6511,9.667,1298300.0
2013-03-14 12:10:00,12.16,12.16,12.15,12.15,758400.0,9.667,9.667,9.659,9.659,758400.0
2013-03-14 12:15:00,12.16,12.16,12.14,12.16,727600.0,9.667,9.667,9.6511,9.667,727600.0
2013-03-14 12:20:00,12.15,12.16,12.14,12.14,642800.0,9.659,9.667,9.6511,9.6511,642800.0
2013-03-14 12:25:00,12.14,12.16,12.14,12.16,856900.0,9.6511,9.667,9.6511,9.667,856900.0
2013-03-14 12:30:00,12.16,12.16,12.15,12.15,374200.0,9.667,9.667,9.659,9.659,374200.0
2013-03-14 12:35:00,12.16,12.16,12.14,12.15,795400.0,9.667,9.667,9.6511,9.659,795400.0
2013-03-14 12:40:00,12.15,12.15,12.14,12.15,537400.0,9.659,9.659,9.6511,9.659,537400.0
2013-03-14 12:45:00,12.15,12.15,12.14,12.14,397300.0,9.659,9.659,9.6511,9.6511,397300.0
2013-03-14 12:50:00,12.14,12.15,12.14,12.14,267200.0,9.6511,9.659,9.6511,9.6511,267200.0
2013-03-14 12:55:00,12.15,12.15,12.14,12.15,265200.0,9.659,9.659,9.6511,9.659,265200.0
2013-03-14 13:00:00,12.15,12.16,12.14,12.15,1637700.0,9.659,9.667,9.6511,9.659,1637700.0
2013-03-14 13:05:00,12.16,12.16,12.14,12.15,691700.0,9.667,9.667,9.6511,9.659,691700.0
2013-03-14 13:10:00,12.14,12.15,12.14,12.15,184300.0,9.6511,9.659,9.6511,9.659,184300.0
2013-03-14 13:15:00,12.15,12.16,12.14,12.16,676600.0,9.659,9.667,9.6511,9.667,676600.0
2013-03-14 13:20:00,12.16,12.16,12.15,12.16,225000.0,9.667,9.667,9.659,9.667,225000.0
2013-03-14 13:25:00,12.16,12.16,12.15,12.16,334900.0,9.667,9.667,9.659,9.667,334900.0
2013-03-14 13:30:00,12.16,12.16,12.15,12.16,247900.0,9.667,9.667,9.659,9.667,247900.0
2013-03-14 13:35:00,12.15,12.16,12.14,12.15,713100.0,9.659,9.667,9.6511,9.659,713100.0
2013-03-14 13:40:00,12.15,12.15,12.13,12.13,718500.0,9.659,9.659,9.6431,9.6431,718500.0
2013-03-14 13:45:00,12.13,12.14,12.13,12.14,773200.0,9.6431,9.6511,9.6431,9.6511,773200.0
2013-03-14 13:50:00,12.14,12.14,12.12,12.12,902900.0,9.6511,9.6511,9.6352,9.6352,902900.0
2013-03-14 13:55:00,12.12,12.13,12.11,12.13,771700.0,9.6352,9.6431,9.6272,9.6431,771700.0
2013-03-14 14:00:00,12.12,12.15,12.12,12.13,1167600.0,9.6352,9.659,9.6352,9.6431,1167600.0
2013-03-14 14:05:00,12.13,12.14,12.13,12.14,398200.0,9.6431,9.6511,9.6431,9.6511,398200.0
2013-03-14 14:10:00,12.14,12.15,12.13,12.14,600100.0,9.6511,9.659,9.6431,9.6511,600100.0
2013-03-14 14:15:00,12.15,12.15,12.14,12.15,324300.0,9.659,9.659,9.6511,9.659,324300.0
2013-03-14 14:20:00,12.15,12.16,12.14,12.16,1037800.0,9.659,9.667,9.6511,9.667,1037800.0
2013-03-14 14:25:00,12.16,12.16,12.15,12.16,271400.0,9.667,9.667,9.659,9.667,271400.0
2013-03-14 14:30:00,12.16,12.16,12.14,12.15,725200.0,9.667,9.667,9.6511,9.659,725200.0
2013-03-14 14:35:00,12.14,12.16,12.14,12.14,1380700.0,9.6511,9.667,9.6511,9.6511,1380700.0
2013-03-14 14:40:00,12.14,12.15,12.14,12.15,176900.0,9.6511,9.659,9.6511,9.659,176900.0
2013-03-14 14:45:00,12.15,12.16,12.14,12.16,488900.0,9.659,9.667,9.6511,9.667,488900.0
2013-03-14 14:50:00,12.16,12.16,12.15,12.16,451400.0,9.667,9.667,9.659,9.667,451400.0
2013-03-14 14:55:00,12.16,12.16,12.15,12.16,401500.0,9.667,9.667,9.659,9.667,401500.0
2013-03-14 15:00:00,12.16,12.16,12.15,12.16,447300.0,9.667,9.667,9.659,9.667,447300.0
2013-03-14 15:05:00,12.16,12.17,12.15,12.17,781400.0,9.667,9.6749,9.659,9.6749,781400.0
2013-03-14 15:10:00,12.17,12.17,12.15,12.17,1057100.0,9.6749,9.6749,9.659,9.6749,1057100.0
2013-03-14 15:15:00,12.17,12.17,12.15,12.16,1485400.0,9.6749,9.6749,9.659,9.667,1485400.0
2013-03-14 15:20:00,12.16,12.17,12.15,12.17,635200.0,9.667,9.6749,9.659,9.6749,635200.0
2013-03-14 15:25:00,12.17,12.17,12.15,12.17,922200.0,9.6749,9.6749,9.659,9.6749,922200.0
2013-03-14 15:30:00,12.16,12.17,12.16,12.16,1010700.0,9.667,9.6749,9.667,9.667,1010700.0
2013-03-14 15:35:00,12.17,12.17,12.15,12.16,2245400.0,9.6749,9.6749,9.659,9.667,2245400.0
2013-03-14 15:40:00,12.15,12.17,12.15,12.17,2277400.0,9.659,9.6749,9.659,9.6749,2277400.0
2013-03-14 15:45:00,12.16,12.17,12.15,12.17,3892900.0,9.667,9.6749,9.659,9.6749,3892900.0
2013-03-14 15:50:00,12.17,12.17,12.16,12.16,1920200.0,9.6749,9.6749,9.667,9.667,1920200.0
2013-03-14 15:55:00,12.17,12.17,12.13,12.13,7981300.0,9.6749,9.6749,9.6431,9.6431,7981300.0
2013-03-15 09:30:00,12.52,12.55,12.45,12.46,39173200.0,9.9532,9.977,9.8975,9.9055,39173200.0
2013-03-15 09:35:00,12.46,12.47,12.35,12.45,12597500.0,9.9055,9.9134,9.818,9.8975,12597500.0
2013-03-15 09:40:00,12.44,12.52,12.43,12.52,7667200.0,9.8896,9.9532,9.8816,9.9532,7667200.0
2013-03-15 09:45:00,12.52,12.58,12.49,12.57,7845800.0,9.9532,10.0009,9.9293,9.9929,7845800.0
2013-03-15 09:50:00,12.57,12.61,12.5,12.5,10172100.0,9.9929,10.0247,9.9373,9.9373,10172100.0
2013-03-15 09:55:00,12.51,12.53,12.45,12.49,5804900.0,9.9452,9.9611,9.8975,9.9293,5804900.0
2013-03-15 10:00:00,12.49,12.52,12.46,12.48,4856900.0,9.9293,9.9532,9.9055,9.9214,4856900.0
2013-03-15 10:05:00,12.47,12.49,12.44,12.47,4435400.0,9.9134,9.9293,9.8896,9.9134,4435400.0
2013-03-15 10:10:00,12.48,12.53,12.47,12.5,3144900.0,9.9214,9.9611,9.9134,9.9373,3144900.0
2013-03-15 10:15:00,12.5,12.51,12.46,12.49,3363600.0,9.9373,9.9452,9.9055,9.9293,3363600.0
2013-03-15 10:20:00,12.5,12.52,12.48,12.51,3587700.0,9.9373,9.9532,9.9214,9.9452,3587700.0
2013-03-15 10:25:00,12.52,12.54,12.5,12.51,2788400.0,9.9532,9.9691,9.9373,9.9452,2788400.0
2013-03-15 10:30:00,12.51,12.57,12.5,12.54,5010100.0,9.9452,9.9929,9.9373,9.9691,5010100.0
2013-03-15 10:35:00,12.54,12.56,12.52,12.55,3367400.0,9.9691,9.985,9.9532,9.977,3367400.0
2013-03-15 10:40:00,12.55,12.59,12.54,12.58,4775800.0,9.977,10.0088,9.9691,10.0009,4775800.0
2013-03-15 10:45:00,12.57,12.58,12.53,12.56,2769600.0,9.9929,10.0009,9.9611,9.985,2769600.0
2013-03-15 10:50:00,12.56,12.57,12.54,12.57,1956900.0,9.985,9.9929,9.9691,9.9929,1956900.0
2013-03-15 10:55:00,12.56,12.58,12.55,12.58,2407900.0,9.985,10.0009,9.977,10.0009,2407900.0
2013-03-15 11:00:00,12.57,12.58,12.54,12.56,2474900.0,9.9929,10.0009,9.9691,9.985,2474900.0
2013-03-15 11:05:00,12.56,12.57,12.54,12.56,1319800.0,9.985,9.9929,9.9691,9.985,1319800.0
2013-03-15 11:10:00,12.56,12.56,12.5,12.51,2734100.0,9.985,9.985,9.9373,9.9452,2734100.0
2013-03-15 11:15:00,12.51,12.55,12.5,12.54,1981000.0,9.9452,9.977,9.9373,9.9691,1981000.0
2013-03-15 11:20:00,12.55,12.55,12.51,12.52,1703200.0,9.977,9.977,9.9452,9.9532,1703200.0
2013-03-15 11:25:00,12.52,12.53,12.5,12.51,2592600.0,9.9532,9.9611,9.9373,9.9452,2592600.0
2013-03-15 11:30:00,12.51,12.52,12.5,12.52,2048000.0,9.9452,9.9532,9.9373,9.9532,2048000.0
2013-03-15 11:35:00,12.52,12.52,12.49,12.52,1920100.0,9.9532,9.9532,9.9293,9.9532,1920100.0
2013-03-15 11:40:00,12.51,12.53,12.51,12.51,1659400.0,9.9452,9.9611,9.9452,9.9452,1659400.0
2013-03-15 11:45:00,12.51,12.52,12.49,12.51,1223800.0,9.9452,9.9532,9.9293,9.9452,1223800.0
2013-03-15 11:50:00,12.5,12.52,12.5,12.52,911600.0,9.9373,9.9532,9.9373,9.9532,911600.0
2013-03-15 11:55:00,12.52,12.52,12.5,12.51,967400.0,9.9532,9.9532,9.9373,9.9452,967400.0
2013-03-15 12:00:00,12.51,12.53,12.5,12.53,2092000.0,9.9452,9.9611,9.9373,9.9611,2092000.0
2013-03-15 12:05:00,12.53,12.53,12.51,12.52,2018500.0,9.9611,9.9611,9.9452,9.9532,2018500.0
2013-03-15 12:10:00,12.53,12.55,12.52,12.55,1332100.0,9.9611,9.977,9.9532,9.977,1332100.0
2013-03-15 12:15:00,12.55,12.56,12.54,12.56,1540800.0,9.977,9.985,9.9691,9.985,1540800.0
2013-03-15 12:20:00,12.55,12.56,12.54,12.56,1690000.0,9.977,9.985,9.9691,9.985,1690000.0
2013-03-15 12:25:00,12.56,12.56,12.55,12.55,1273800.0,9.985,9.985,9.977,9.977,1273800.0
2013-03-15 12:30:00,12.55,12.56,12.54,12.56,1174700.0,9.977,9.985,9.9691,9.985,1174700.0
2013-03-15 12:35:00,12.55,12.6,12.55,12.59,4038300.0,9.977,10.0168,9.977,10.0088,4038300.0
2013-03-15 12:40:00,12.59,12.6,12.58,12.59,2864600.0,10.0088,10.0168,10.0009,10.0088,2864600.0
2013-03-15 12:45:00,12.6,12.6,12.59,12.6,881500.0,10.0168,10.0168,10.0088,10.0168,881500.0
2013-03-15 12:50:00,12.6,12.6,12.58,12.6,1784000.0,10.0168,10.0168,10.0009,10.0168,1784000.0
2013-03-15 12:55:00,12.6,12.6,12.58,12.59,1282400.0,10.0168,10.0168,10.0009,10.0088,1282400.0
2013-03-15 13:00:00,12.59,12.6,12.59,12.6,786400.0,10.0088,10.0168,10.0088,10.0168,786400.0
2013-03-15 13:05:00,12.59,12.6,12.58,12.59,2558500.0,10.0088,10.0168,10.0009,10.0088,2558500.0
2013-03-15 13:10:00,12.59,12.59,12.57,12.58,1146300.0,10.0088,10.0088,9.9929,10.0009,1146300.0
2013-03-15 13:15:00,12.57,12.59,12.57,12.59,1420800.0,9.9929,10.0088,9.9929,10.0088,1420800.0
2013-03-15 13:20:00,12.59,12.59,12.55,12.57,2438200.0,10.0088,10.0088,9.977,9.9929,2438200.0
2013-03-15 13:25:00,12.57,12.58,12.55,12.57,1774100.0,9.9929,10.0009,9.977,9.9929,1774100.0
2013-03-15 13:30:00,12.56,12.59,12.55,12.58,2602600.0,9.985,10.0088,9.977,10.0009,2602600.0
2013-03-15 13:35:00,12.58,12.59,12.56,12.57,1851100.0,10.0009,10.0088,9.985,9.9929,1851100.0
2013-03-15 13:40:00,12.58,12.58,12.55,12.56,1373700.0,10.0009,10.0009,9.977,9.985,1373700.0
2013-03-15 13:45:00,12.56,12.57,12.55,12.55,1278100.0,9.985,9.9929,9.977,9.977,1278100.0
2013-03-15 13:50:00,12.55,12.58,12.55,12.58,1508900.0,9.977,10.0009,9.977,10.0009,1508900.0
2013-03-15 13:55:00,12.58,12.58,12.56,12.57,1043700.0,10.0009,10.0009,9.985,9.9929,1043700.0
2013-03-15 14:00:00,12.57,12.58,12.56,12.57,1149900.0,9.9929,10.0009,9.985,9.9929,1149900.0
2013-03-15 14:05:00,12.57,12.58,12.56,12.56,1684700.0,9.9929,10.0009,9.985,9.985,1684700.0
2013-03-15 14:10:00,12.56,12.58,12.56,12.58,1529300.0,9.985,10.0009,9.985,10.0009,1529300.0
2013-03-15 14:15:00,12.57,12.58,12.56,12.57,846300.0,9.9929,10.0009,9.985,9.9929,846300.0
2013-03-15 14:20:00,12.57,12.57,12.56,12.57,556400.0,9.9929,9.9929,9.985,9.9929,556400.0
2013-03-15 14:25:00,12.57,12.58,12.56,12.58,3407700.0,9.9929,10.0009,9.985,10.0009,3407700.0
2013-03-15 14:30:00,12.57,12.6,12.57,12.59,4950100.0,9.9929,10.0168,9.9929,10.0088,4950100.0
2013-03-15 14:35:00,12.59,12.6,12.57,12.6,2244800.0,10.0088,10.0168,9.9929,10.0168,2244800.0
2013-03-15 14:40:00,12.6,12.6,12.58,12.6,2770200.0,10.0168,10.0168,10.0009,10.0168,2770200.0
2013-03-15 14:45:00,12.6,12.62,12.58,12.61,5984600.0,10.0168,10.0327,10.0009,10.0247,5984600.0
2013-03-15 14:50:00,12.61,12.63,12.6,12.62,6025500.0,10.0247,10.0406,10.0168,10.0327,6025500.0
2013-03-15 14:55:00,12.62,12.64,12.61,12.64,2777300.0,10.0327,10.0486,10.0247,10.0486,2777300.0
2013-03-15 15:00:00,12.63,12.64,12.63,12.64,2044400.0,10.0406,10.0486,10.0406,10.0486,2044400.0
2013-03-15 15:05:00,12.63,12.65,12.62,12.63,3657800.0,10.0406,10.0565,10.0327,10.0406,3657800.0
2013-03-15 15:10:00,12.64,12.65,12.63,12.64,2189200.0,10.0486,10.0565,10.0406,10.0486,2189200.0
2013-03-15 15:15:00,12.63,12.64,12.6,12.61,3090200.0,10.0406,10.0486,10.0168,10.0247,3090200.0
2013-03-15 15:20:00,12.62,12.63,12.58,12.59,4105600.0,10.0327,10.0406,10.0009,10.0088,4105600.0
2013-03-15 15:25:00,12.58,12.61,12.58,12.6,2615000.0,10.0009,10.0247,10.0009,10.0168,2615000.0
2013-03-15 15:30:00,12.61,12.62,12.6,12.62,1605800.0,10.0247,10.0327,10.0168,10.0327,1605800.0
2013-03-15 15:35:00,12.62,12.66,12.61,12.66,7851200.0,10.0327,10.0645,10.0247,10.0645,7851200.0
2013-03-15 15:40:00,12.66,12.66,12.62,12.62,3814900.0,10.0645,10.0645,10.0327,10.0327,3814900.0
2013-03-15 15:45:00,12.63,12.64,12.58,12.59,5962900.0,10.0406,10.0486,10.0009,10.0088,5962900.0
2013-03-15 15:50:00,12.59,12.61,12.57,12.6,6226900.0,10.0088,10.0247,9.9929,10.0168,6226900.0
2013-03-15 15:55:00,12.59,12.6,12.56,12.58,11362200.0,10.0088,10.0168,9.985,10.0009,11362200.0
2013-03-18 09:30:00,12.29,12.35,12.26,12.35,9382500.0,9.7703,9.818,9.7465,9.818,9382500.0
2013-03-18 09:35:00,12.34,12.4,12.34,12.39,6167600.0,9.8101,9.8578,9.8101,9.8498,6167600.0
2013-03-18 09:40:00,12.4,12.44,12.36,12.4,3960100.0,9.8578,9.8896,9.826,9.8578,3960100.0
2013-03-18 09:45:00,12.4,12.45,12.37,12.45,3316400.0,9.8578,9.8975,9.8339,9.8975,3316400.0
2013-03-18 09:50:00,12.44,12.44,12.38,12.4,2936500.0,9.8896,9.8896,9.8419,9.8578,2936500.0
2013-03-18 09:55:00,12.39,12.43,12.38,12.42,2840600.0,9.8498,9.8816,9.8419,9.8737,2840600.0
2013-03-18 10:00:00,12.41,12.42,12.38,12.39,3425300.0,9.8657,9.8737,9.8419,9.8498,3425300.0
2013-03-18 10:05:00,12.39,12.4,12.36,12.38,4158500.0,9.8498,9.8578,9.826,9.8419,4158500.0
2013-03-18 10:10:00,12.38,12.41,12.36,12.41,2061500.0,9.8419,9.8657,9.826,9.8657,2061500.0
2013-03-18 10:15:00,12.41,12.43,12.4,12.42,2199400.0,9.8657,9.8816,9.8578,9.8737,2199400.0
2013-03-18 10:20:00,12.42,12.45,12.38,12.44,3859600.0,9.8737,9.8975,9.8419,9.8896,3859600.0
2013-03-18 10:25:00,12.45,12.49,12.44,12.47,3173900.0,9.8975,9.9293,9.8896,9.9134,3173900.0
2013-03-18 10:30:00,12.48,12.48,12.43,12.46,2840300.0,9.9214,9.9214,9.8816,9.9055,2840300.0
2013-03-18 10:35:00,12.46,12.48,12.44,12.45,1913000.0,9.9055,9.9214,9.8896,9.8975,1913000.0
2013-03-18 10:40:00,12.45,12.48,12.43,12.46,1698200.0,9.8975,9.9214,9.8816,9.9055,1698200.0
2013-03-18 10:45:00,12.46,12.48,12.43,12.46,2565500.0,9.9055,9.9214,9.8816,9.9055,2565500.0
2013-03-18 10:50:00,12.46,12.46,12.43,12.43,1148500.0,9.9055,9.9055,9.8816,9.8816,1148500.0
2013-03-18 10:55:00,12.43,12.44,12.4,12.4,1380500.0,9.8816,9.8896,9.8578,9.8578,1380500.0
2013-03-18 11:00:00,12.4,12.43,12.38,12.43,2187200.0,9.8578,9.8816,9.8419,9.8816,2187200.0
2013-03-18 11:05:00,12.43,12.43,12.4,12.42,897700.0,9.8816,9.8816,9.8578,9.8737,897700.0
2013-03-18 11:10:00,12.42,12.43,12.41,12.42,971300.0,9.8737,9.8816,9.8657,9.8737,971300.0
2013-03-18 11:15:00,12.42,12.44,12.41,12.42,1564200.0,9.8737,9.8896,9.8657,9.8737,1564200.0
2013-03-18 11:20:00,12.43,12.46,12.41,12.46,1245800.0,9.8816,9.9055,9.8657,9.9055,1245800.0
2013-03-18 11:25:00,12.46,12.47,12.44,12.44,1415700.0,9.9055,9.9134,9.8896,9.8896,1415700.0
2013-03-18 11:30:00,12.45,12.46,12.43,12.44,1171100.0,9.8975,9.9055,9.8816,9.8896,1171100.0
2013-03-18 11:35:00,12.45,12.49,12.44,12.48,1694000.0,9.8975,9.9293,9.8896,9.9214,1694000.0
2013-03-18 11:40:00,12.49,12.49,12.46,12.46,1021100.0,9.9293,9.9293,9.9055,9.9055,1021100.0
2013-03-18 11:45:00,12.47,12.49,12.46,12.49,882000.0,9.9134,9.9293,9.9055,9.9293,882000.0
2013-03-18 11:50:00,12.49,12.53,12.48,12.53,3032900.0,9.9293,9.9611,9.9214,9.9611,3032900.0
2013-03-18 11:55:00,12.53,12.53,12.5,12.52,1364200.0,9.9611,9.9611,9.9373,9.9532,1364200.0
2013-03-18 12:00:00,12.53,12.55,12.52,12.54,2350600.0,9.9611,9.977,9.9532,9.9691,2350600.0
2013-03-18 12:05:00,12.54,12.56,12.53,12.56,1767400.0,9.9691,9.985,9.9611,9.985,1767400.0
2013-03-18 12:10:00,12.55,12.58,12.55,12.56,2304200.0,9.977,10.0009,9.977,9.985,2304200.0
2013-03-18 12:15:00,12.55,12.59,12.55,12.55,2047500.0,9.977,10.0088,9.977,9.977,2047500.0
2013-03-18 12:20:00,12.56,12.57,12.54,12.56,1399400.0,9.985,9.9929,9.9691,9.985,1399400.0
2013-03-18 12:25:00,12.56,12.57,12.53,12.53,1516000.0,9.985,9.9929,9.9611,9.9611,1516000.0
2013-03-18 12:30:00,12.54,12.56,12.53,12.56,1616200.0,9.9691,9.985,9.9611,9.985,1616200.0
2013-03-18 12:35:00,12.56,12.56,12.54,12.54,912900.0,9.985,9.985,9.9691,9.9691,912900.0
2013-03-18 12:40:00,12.54,12.55,12.52,12.53,1087900.0,9.9691,9.977,9.9532,9.9611,1087900.0
2013-03-18 12:45:00,12.54,12.56,12.53,12.55,1218500.0,9.9691,9.985,9.9611,9.977,1218500.0
2013-03-18 12:50:00,12.55,12.59,12.55,12.58,2359700.0,9.977,10.0088,9.977,10.0009,2359700.0
2013-03-18 12:55:00,12.58,12.61,12.57,12.6,2850800.0,10.0009,10.0247,9.9929,10.0168,2850800.0
2013-03-18 13:00:00,12.59,12.6,12.56,12.57,1975100.0,10.0088,10.0168,9.985,9.9929,1975100.0
2013-03-18 13:05:00,12.57,12.59,12.56,12.57,1198800.0,9.9929,10.0088,9.985,9.9929,1198800.0
2013-03-18 13:10:00,12.57,12.59,12.56,12.59,1006800.0,9.9929,10.0088,9.985,10.0088,1006800.0
2013-03-18 13:15:00,12.59,12.6,12.57,12.58,1059800.0,10.0088,10.0168,9.9929,10.0009,1059800.0
2013-03-18 13:20:00,12.58,12.58,12.56,12.57,700600.0,10.0009,10.0009,9.985,9.9929,700600.0
2013-03-18 13:25:00,12.58,12.59,12.56,12.57,994300.0,10.0009,10.0088,9.985,9.9929,994300.0
2013-03-18 13:30:00,12.57,12.58,12.55,12.55,1303900.0,9.9929,10.0009,9.977,9.977,1303900.0
2013-03-18 13:35:00,12.55,12.55,12.53,12.54,1683900.0,9.977,9.977,9.9611,9.9691,1683900.0
2013-03-18 13:40:00,12.54,12.56,12.53,12.54,890100.0,9.9691,9.985,9.9611,9.9691,890100.0
2013-03-18 13:45:00,12.54,12.56,12.54,12.54,1012200.0,9.9691,9.985,9.9691,9.9691,1012200.0
2013-03-18 13:50:00,12.54,12.56,12.54,12.54,596100.0,9.9691,9.985,9.9691,9.9691,596100.0
2013-03-18 13:55:00,12.54,12.57,12.54,12.54,1381400.0,9.9691,9.9929,9.9691,9.9691,1381400.0
2013-03-18 14:00:00,12.54,12.56,12.53,12.55,1165000.0,9.9691,9.985,9.9611,9.977,1165000.0
2013-03-18 14:05:00,12.55,12.57,12.54,12.57,842400.0,9.977,9.9929,9.9691,9.9929,842400.0
2013-03-18 14:10:00,12.57,12.59,12.56,12.58,1264000.0,9.9929,10.0088,9.985,10.0009,1264000.0
2013-03-18 14:15:00,12.59,12.59,12.57,12.58,1157900.0,10.0088,10.0088,9.9929,10.0009,1157900.0
2013-03-18 14:20:00,12.59,12.61,12.58,12.6,1863200.0,10.0088,10.0247,10.0009,10.0168,1863200.0
2013-03-18 14:25:00,12.6,12.64,12.59,12.63,2540200.0,10.0168,10.0486,10.0088,10.0406,2540200.0
2013-03-18 14:30:00,12.63,12.67,12.62,12.63,5137500.0,10.0406,10.0724,10.0327,10.0406,5137500.0
2013-03-18 14:35:00,12.64,12.65,12.62,12.64,1479600.0,10.0486,10.0565,10.0327,10.0486,1479600.0
2013-03-18 14:40:00,12.64,12.67,12.63,12.67,2279300.0,10.0486,10.0724,10.0406,10.0724,2279300.0
2013-03-18 14:45:00,12.67,12.68,12.65,12.67,2218100.0,10.0724,10.0804,10.0565,10.0724,2218100.0
2013-03-18 14:50:00,12.68,12.68,12.64,12.66,1860000.0,10.0804,10.0804,10.0486,10.0645,1860000.0
2013-03-18 14:55:00,12.67,12.67,12.62,12.64,1687500.0,10.0724,10.0724,10.0327,10.0486,1687500.0
2013-03-18 15:00:00,12.64,12.66,12.63,12.63,1564100.0,10.0486,10.0645,10.0406,10.0406,1564100.0
2013-03-18 15:05:00,12.63,12.67,12.63,12.66,2186100.0,10.0406,10.0724,10.0406,10.0645,2186100.0
2013-03-18 15:10:00,12.66,12.68,12.65,12.68,1593400.0,10.0645,10.0804,10.0565,10.0804,1593400.0
2013-03-18 15:15:00,12.67,12.68,12.62,12.64,3189400.0,10.0724,10.0804,10.0327,10.0486,3189400.0
2013-03-18 15:20:00,12.65,12.66,12.62,12.64,1945700.0,10.0565,10.0645,10.0327,10.0486,1945700.0
2013-03-18 15:25:00,12.64,12.65,12.56,12.58,4535300.0,10.0486,10.0565,9.985,10.0009,4535300.0
2013-03-18 15:30:00,12.57,12.59,12.56,12.58,1771600.0,9.9929,10.0088,9.985,10.0009,1771600.0
2013-03-18 15:35:00,12.58,12.59,12.54,12.55,2704800.0,10.0009,10.0088,9.9691,9.977,2704800.0
2013-03-18 15:40:00,12.55,12.57,12.53,12.55,1964000.0,9.977,9.9929,9.9611,9.977,1964000.0
2013-03-18 15:45:00,12.54,12.57,12.52,12.52,2633300.0,9.9691,9.9929,9.9532,9.9532,2633300.0
2013-03-18 15:50:00,12.53,12.55,12.52,12.53,3410500.0,9.9611,9.977,9.9532,9.9611,3410500.0
2013-03-18 15:55:00,12.54,12.57,12.53,12.57,5560600.0,9.9691,9.9929,9.9611,9.9929,5560600.0
2013-03-19 09:30:00,12.79,12.81,12.72,12.78,9318200.0,10.1678,10.1837,10.1122,10.1599,9318200.0
2013-03-19 09:35:00,12.78,12.79,12.74,12.74,4530400.0,10.1599,10.1678,10.1281,10.1281,4530400.0
2013-03-19 09:40:00,12.74,12.78,12.74,12.78,4534200.0,10.1281,10.1599,10.1281,10.1599,4534200.0
2013-03-19 09:45:00,12.78,12.87,12.77,12.87,6517400.0,10.1599,10.2314,10.1519,10.2314,6517400.0
2013-03-19 09:50:00,12.87,12.87,12.83,12.84,4318200.0,10.2314,10.2314,10.1996,10.2076,4318200.0
2013-03-19 09:55:00,12.85,12.88,12.82,12.85,3715000.0,10.2155,10.2394,10.1917,10.2155,3715000.0
2013-03-19 10:00:00,12.85,12.88,12.84,12.87,4130000.0,10.2155,10.2394,10.2076,10.2314,4130000.0
2013-03-19 10:05:00,12.87,12.89,12.85,12.87,4014600.0,10.2314,10.2473,10.2155,10.2314,4014600.0
2013-03-19 10:10:00,12.87,12.92,12.86,12.91,5193100.0,10.2314,10.2712,10.2235,10.2632,5193100.0
2013-03-19 10:15:00,12.91,12.94,12.9,12.93,5037900.0,10.2632,10.2871,10.2553,10.2791,5037900.0
2013-03-19 10:20:00,12.93,12.93,12.85,12.85,4945700.0,10.2791,10.2791,10.2155,10.2155,4945700.0
2013-03-19 10:25:00,12.85,12.88,12.84,12.84,5316100.0,10.2155,10.2394,10.2076,10.2076,5316100.0
2013-03-19 10:30:00,12.84,12.86,12.82,12.83,3388200.0,10.2076,10.2235,10.1917,10.1996,3388200.0
2013-03-19 10:35:00,12.84,12.85,12.81,12.85,2929100.0,10.2076,10.2155,10.1837,10.2155,2929100.0
2013-03-19 10:40:00,12.85,12.85,12.82,12.84,2214500.0,10.2155,10.2155,10.1917,10.2076,2214500.0
2013-03-19 10:45:00,12.83,12.84,12.77,12.77,4416400.0,10.1996,10.2076,10.1519,10.1519,4416400.0
2013-03-19 10:50:00,12.78,12.82,12.78,12.8,3613300.0,10.1599,10.1917,10.1599,10.1758,3613300.0
2013-03-19 10:55:00,12.81,12.83,12.79,12.83,5076700.0,10.1837,10.1996,10.1678,10.1996,5076700.0
2013-03-19 11:00:00,12.83,12.84,12.76,12.77,4589800.0,10.1996,10.2076,10.144,10.1519,4589800.0
2013-03-19 11:05:00,12.78,12.79,12.76,12.78,2115700.0,10.1599,10.1678,10.144,10.1599,2115700.0
2013-03-19 11:10:00,12.79,12.81,12.78,12.79,2214200.0,10.1678,10.1837,10.1599,10.1678,2214200.0
2013-03-19 11:15:00,12.8,12.8,12.77,12.78,2054400.0,10.1758,10.1758,10.1519,10.1599,2054400.0
2013-03-19 11:20:00,12.78,12.78,12.75,12.76,2064900.0,10.1599,10.1599,10.136,10.144,2064900.0
2013-03-19 11:25:00,12.76,12.76,12.7,12.71,5329700.0,10.144,10.144,10.0963,10.1042,5329700.0
2013-03-19 11:30:00,12.71,12.73,12.7,12.71,3933700.0,10.1042,10.1201,10.0963,10.1042,3933700.0
2013-03-19 11:35:00,12.72,12.74,12.71,12.74,2874300.0,10.1122,10.1281,10.1042,10.1281,2874300.0
2013-03-19 11:40:00,12.74,12.77,12.72,12.76,2834500.0,10.1281,10.1519,10.1122,10.144,2834500.0
2013-03-19 11:45:00,12.76,12.78,12.71,12.71,3263500.0,10.144,10.1599,10.1042,10.1042,3263500.0
2013-03-19 11:50:00,12.72,12.72,12.68,12.71,4018900.0,10.1122,10.1122,10.0804,10.1042,4018900.0
2013-03-19 11:55:00,12.7,12.73,12.65,12.68,4530500.0,10.0963,10.1201,10.0565,10.0804,4530500.0
2013-03-19 12:00:00,12.67,12.7,12.67,12.69,1881700.0,10.0724,10.0963,10.0724,10.0883,1881700.0
2013-03-19 12:05:00,12.69,12.69,12.65,12.65,1680800.0,10.0883,10.0883,10.0565,10.0565,1680800.0
2013-03-19 12:10:00,12.66,12.66,12.59,12.62,5128400.0,10.0645,10.0645,10.0088,10.0327,5128400.0
2013-03-19 12:15:00,12.62,12.63,12.59,12.63,3386000.0,10.0327,10.0406,10.0088,10.0406,3386000.0
2013-03-19 12:20:00,12.63,12.68,12.62,12.65,4261100.0,10.0406,10.0804,10.0327,10.0565,4261100.0
2013-03-19 12:25:00,12.66,12.69,12.65,12.67,2860300.0,10.0645,10.0883,10.0565,10.0724,2860300.0
2013-03-19 12:30:00,12.66,12.67,12.63,12.64,1900300.0,10.0645,10.0724,10.0406,10.0486,1900300.0
2013-03-19 12:35:00,12.65,12.67,12.64,12.67,1615300.0,10.0565,10.0724,10.0486,10.0724,1615300.0
2013-03-19 12:40:00,12.67,12.73,12.66,12.71,3282600.0,10.0724,10.1201,10.0645,10.1042,3282600.0
2013-03-19 12:45:00,12.72,12.73,12.68,12.7,2455700.0,10.1122,10.1201,10.0804,10.0963,2455700.0
2013-03-19 12:50:00,12.7,12.71,12.68,12.69,1477300.0,10.0963,10.1042,10.0804,10.0883,1477300.0
2013-03-19 12:55:00,12.68,12.7,12.67,12.7,1240500.0,10.0804,10.0963,10.0724,10.0963,1240500.0
2013-03-19 13:00:00,12.7,12.72,12.69,12.69,1433800.0,10.0963,10.1122,10.0883,10.0883,1433800.0
2013-03-19 13:05:00,12.7,12.71,12.69,12.69,1217300.0,10.0963,10.1042,10.0883,10.0883,1217300.0
2013-03-19 13:10:00,12.7,12.7,12.66,12.68,2157000.0,10.0963,10.0963,10.0645,10.0804,2157000.0
2013-03-19 13:15:00,12.68,12.68,12.63,12.64,1858000.0,10.0804,10.0804,10.0406,10.0486,1858000.0
2013-03-19 13:20:00,12.64,12.67,12.63,12.65,1902700.0,10.0486,10.0724,10.0406,10.0565,1902700.0
2013-03-19 13:25:00,12.65,12.65,12.6,12.63,2787900.0,10.0565,10.0565,10.0168,10.0406,2787900.0
2013-03-19 13:30:00,12.64,12.68,12.62,12.68,2497600.0,10.0486,10.0804,10.0327,10.0804,2497600.0
2013-03-19 13:35:00,12.68,12.68,12.63,12.65,1483700.0,10.0804,10.0804,10.0406,10.0565,1483700.0
2013-03-19 13:40:00,12.64,12.67,12.62,12.66,1386500.0,10.0486,10.0724,10.0327,10.0645,1386500.0
2013-03-19 13:45:00,12.65,12.66,12.64,12.65,736600.0,10.0565,10.0645,10.0486,10.0565,736600.0
2013-03-19 13:50:00,12.64,12.66,12.63,12.63,1088900.0,10.0486,10.0645,10.0406,10.0406,1088900.0
2013-03-19 13:55:00,12.63,12.66,12.62,12.63,1679800.0,10.0406,10.0645,10.0327,10.0406,1679800.0
2013-03-19 14:00:00,12.63,12.67,12.63,12.65,1302700.0,10.0406,10.0724,10.0406,10.0565,1302700.0
2013-03-19 14:05:00,12.64,12.68,12.64,12.68,1708500.0,10.0486,10.0804,10.0486,10.0804,1708500.0
2013-03-19 14:10:00,12.67,12.68,12.64,12.65,1106600.0,10.0724,10.0804,10.0486,10.0565,1106600.0
2013-03-19 14:15:00,12.65,12.67,12.62,12.63,2347700.0,10.0565,10.0724,10.0327,10.0406,2347700.0
2013-03-19 14:20:00,12.63,12.67,12.62,12.67,1433200.0,10.0406,10.0724,10.0327,10.0724,1433200.0
2013-03-19 14:25:00,12.66,12.71,12.66,12.71,3388000.0,10.0645,10.1042,10.0645,10.1042,3388000.0
2013-03-19 14:30:00,12.71,12.73,12.69,12.72,3075400.0,10.1042,10.1201,10.0883,10.1122,3075400.0
2013-03-19 14:35:00,12.72,12.73,12.69,12.71,2076300.0,10.1122,10.1201,10.0883,10.1042,2076300.0
2013-03-19 14:40:00,12.7,12.72,12.68,12.7,1256300.0,10.0963,10.1122,10.0804,10.0963,1256300.0
2013-03-19 14:45:00,12.7,12.7,12.67,12.68,1384200.0,10.0963,10.0963,10.0724,10.0804,1384200.0
2013-03-19 14:50:00,12.67,12.68,12.65,12.67,1747700.0,10.0724,10.0804,10.0565,10.0724,1747700.0
2013-03-19 14:55:00,12.66,12.68,12.66,12.68,647400.0,10.0645,10.0804,10.0645,10.0804,647400.0
2013-03-19 15:00:00,12.68,12.71,12.66,12.67,2356800.0,10.0804,10.1042,10.0645,10.0724,2356800.0
2013-03-19 15:05:00,12.66,12.66,12.63,12.66,2142100.0,10.0645,10.0645,10.0406,10.0645,2142100.0
2013-03-19 15:10:00,12.66,12.73,12.63,12.73,3596800.0,10.0645,10.1201,10.0406,10.1201,3596800.0
2013-03-19 15:15:00,12.73,12.73,12.69,12.7,2994000.0,10.1201,10.1201,10.0883,10.0963,2994000.0
2013-03-19 15:20:00,12.7,12.71,12.66,12.69,2906200.0,10.0963,10.1042,10.0645,10.0883,2906200.0
2013-03-19 15:25:00,12.69,12.71,12.66,12.69,2051200.0,10.0883,10.1042,10.0645,10.0883,2051200.0
2013-03-19 15:30:00,12.68,12.69,12.64,12.66,2896700.0,10.0804,10.0883,10.0486,10.0645,2896700.0
2013-03-19 15:35:00,12.66,12.67,12.64,12.67,1943900.0,10.0645,10.0724,10.0486,10.0724,1943900.0
2013-03-19 15:40:00,12.67,12.68,12.65,12.67,1687200.0,10.0724,10.0804,10.0565,10.0724,1687200.0
2013-03-19 15:45:00,12.67,12.71,12.66,12.7,3136400.0,10.0724,10.1042,10.0645,10.0963,3136400.0
2013-03-19 15:50:00,12.7,12.72,12.69,12.71,3016500.0,10.0963,10.1122,10.0883,10.1042,3016500.0
2013-03-19 15:55:00,12.72,12.72,12.69,12.71,5649300.0,10.1122,10.1122,10.0883,10.1042,5649300.0
2013-03-20 09:30:00,12.79,12.82,12.77,12.79,4822600.0,10.1678,10.1917,10.1519,10.1678,4822600.0
2013-03-20 09:35:00,12.78,12.8,12.75,12.78,3884700.0,10.1599,10.1758,10.136,10.1599,3884700.0
2013-03-20 09:40:00,12.78,12.79,12.71,12.72,4108100.0,10.1599,10.1678,10.1042,10.1122,4108100.0
2013-03-20 09:45:00,12.73,12.77,12.73,12.74,2627600.0,10.1201,10.1519,10.1201,10.1281,2627600.0
2013-03-20 09:50:00,12.74,12.77,12.74,12.77,1683700.0,10.1281,10.1519,10.1281,10.1519,1683700.0
2013-03-20 09:55:00,12.77,12.78,12.75,12.76,2506400.0,10.1519,10.1599,10.136,10.144,2506400.0
2013-03-20 10:00:00,12.76,12.79,12.75,12.77,1880400.0,10.144,10.1678,10.136,10.1519,1880400.0
2013-03-20 10:05:00,12.78,12.78,12.74,12.76,2187900.0,10.1599,10.1599,10.1281,10.144,2187900.0
2013-03-20 10:10:00,12.75,12.77,12.75,12.75,1623000.0,10.136,10.1519,10.136,10.136,1623000.0
2013-03-20 10:15:00,12.76,12.77,12.74,12.77,1656100.0,10.144,10.1519,10.1281,10.1519,1656100.0
2013-03-20 10:20:00,12.77,12.77,12.73,12.74,1341900.0,10.1519,10.1519,10.1201,10.1281,1341900.0
2013-03-20 10:25:00,12.74,12.75,12.72,12.74,1599900.0,10.1281,10.136,10.1122,10.1281,1599900.0
2013-03-20 10:30:00,12.74,12.77,12.72,12.75,1556100.0,10.1281,10.1519,10.1122,10.136,1556100.0
2013-03-20 10:35:00,12.76,12.76,12.73,12.74,1684500.0,10.144,10.144,10.1201,10.1281,1684500.0
2013-03-20 10:40:00,12.74,12.76,12.72,12.75,1769100.0,10.1281,10.144,10.1122,10.136,1769100.0
2013-03-20 10:45:00,12.74,12.76,12.73,12.76,1304800.0,10.1281,10.144,10.1201,10.144,1304800.0
2013-03-20 10:50:00,12.76,12.76,12.73,12.75,1214400.0,10.144,10.144,10.1201,10.136,1214400.0
2013-03-20 10:55:00,12.75,12.75,12.73,12.75,1380600.0,10.136,10.136,10.1201,10.136,1380600.0
2013-03-20 11:00:00,12.75,12.76,12.74,12.76,847700.0,10.136,10.144,10.1281,10.144,847700.0
2013-03-20 11:05:00,12.76,12.78,12.75,12.78,1620000.0,10.144,10.1599,10.136,10.1599,1620000.0
2013-03-20 11:10:00,12.78,12.81,12.77,12.81,2620800.0,10.1599,10.1837,10.1519,10.1837,2620800.0
2013-03-20 11:15:00,12.81,12.81,12.78,12.79,3252900.0,10.1837,10.1837,10.1599,10.1678,3252900.0
2013-03-20 11:20:00,12.79,12.8,12.78,12.79,1284600.0,10.1678,10.1758,10.1599,10.1678,1284600.0
2013-03-20 11:25:00,12.79,12.79,12.78,12.79,829200.0,10.1678,10.1678,10.1599,10.1678,829200.0
2013-03-20 11:30:00,12.79,12.81,12.79,12.79,3535300.0,10.1678,10.1837,10.1678,10.1678,3535300.0
2013-03-20 11:35:00,12.79,12.81,12.79,12.81,1314400.0,10.1678,10.1837,10.1678,10.1837,1314400.0
2013-03-20 11:40:00,12.81,12.81,12.79,12.79,2220500.0,10.1837,10.1837,10.1678,10.1678,2220500.0
2013-03-20 11:45:00,12.8,12.8,12.79,12.8,623900.0,10.1758,10.1758,10.1678,10.1758,623900.0
2013-03-20 11:50:00,12.79,12.8,12.79,12.8,360600.0,10.1678,10.1758,10.1678,10.1758,360600.0
2013-03-20 11:55:00,12.79,12.81,12.79,12.81,6164100.0,10.1678,10.1837,10.1678,10.1837,6164100.0
2013-03-20 12:00:00,12.8,12.81,12.79,12.81,1494700.0,10.1758,10.1837,10.1678,10.1837,1494700.0
2013-03-20 12:05:00,12.81,12.82,12.79,12.81,1705200.0,10.1837,10.1917,10.1678,10.1837,1705200.0
2013-03-20 12:10:00,12.8,12.81,12.79,12.8,730000.0,10.1758,10.1837,10.1678,10.1758,730000.0
2013-03-20 12:15:00,12.8,12.81,12.79,12.8,1385800.0,10.1758,10.1837,10.1678,10.1758,1385800.0
2013-03-20 12:20:00,12.8,12.83,12.79,12.83,2199800.0,10.1758,10.1996,10.1678,10.1996,2199800.0
2013-03-20 12:25:00,12.83,12.86,12.82,12.85,9446400.0,10.1996,10.2235,10.1917,10.2155,9446400.0
2013-03-20 12:30:00,12.85,12.85,12.82,12.83,3099000.0,10.2155,10.2155,10.1917,10.1996,3099000.0
2013-03-20 12:35:00,12.84,12.86,12.83,12.85,6947300.0,10.2076,10.2235,10.1996,10.2155,6947300.0
2013-03-20 12:40:00,12.86,12.86,12.84,12.84,1101700.0,10.2235,10.2235,10.2076,10.2076,1101700.0
2013-03-20 12:45:00,12.84,12.85,12.83,12.85,1759000.0,10.2076,10.2155,10.1996,10.2155,1759000.0
2013-03-20 12:50:00,12.85,12.85,12.83,12.85,975800.0,10.2155,10.2155,10.1996,10.2155,975800.0
2013-03-20 12:55:00,12.85,12.85,12.84,12.84,1501400.0,10.2155,10.2155,10.2076,10.2076,1501400.0
2013-03-20 13:00:00,12.84,12.86,12.83,12.85,2808100.0,10.2076,10.2235,10.1996,10.2155,2808100.0
2013-03-20 13:05:00,12.85,12.85,12.84,12.85,1636500.0,10.2155,10.2155,10.2076,10.2155,1636500.0
2013-03-20 13:10:00,12.85,12.86,12.84,12.85,1419900.0,10.2155,10.2235,10.2076,10.2155,1419900.0
2013-03-20 13:15:00,12.84,12.85,12.83,12.84,1808600.0,10.2076,10.2155,10.1996,10.2076,1808600.0
2013-03-20 13:20:00,12.84,12.84,12.83,12.84,1787400.0,10.2076,10.2076,10.1996,10.2076,1787400.0
2013-03-20 13:25:00,12.84,12.84,12.83,12.84,3707300.0,10.2076,10.2076,10.1996,10.2076,3707300.0
2013-03-20 13:30:00,12.84,12.85,12.82,12.84,1407700.0,10.2076,10.2155,10.1917,10.2076,1407700.0
2013-03-20 13:35:00,12.84,12.84,12.83,12.83,438800.0,10.2076,10.2076,10.1996,10.1996,438800.0
2013-03-20 13:40:00,12.84,12.85,12.83,12.84,1293000.0,10.2076,10.2155,10.1996,10.2076,1293000.0
2013-03-20 13:45:00,12.84,12.85,12.83,12.84,1314300.0,10.2076,10.2155,10.1996,10.2076,1314300.0
2013-03-20 13:50:00,12.84,12.87,12.84,12.87,2625400.0,10.2076,10.2314,10.2076,10.2314,2625400.0
2013-03-20 13:55:00,12.87,12.87,12.85,12.85,2159900.0,10.2314,10.2314,10.2155,10.2155,2159900.0
2013-03-20 14:00:00,12.85,12.86,12.82,12.86,4882400.0,10.2155,10.2235,10.1917,10.2235,4882400.0
2013-03-20 14:05:00,12.85,12.88,12.85,12.87,6925800.0,10.2155,10.2394,10.2155,10.2314,6925800.0
2013-03-20 14:10:00,12.87,12.87,12.85,12.87,1437300.0,10.2314,10.2314,10.2155,10.2314,1437300.0
2013-03-20 14:15:00,12.86,12.89,12.86,12.88,3049000.0,10.2235,10.2473,10.2235,10.2394,3049000.0
2013-03-20 14:20:00,12.87,12.88,12.85,12.88,3920600.0,10.2314,10.2394,10.2155,10.2394,3920600.0
2013-03-20 14:25:00,12.88,12.88,12.86,12.87,2077500.0,10.2394,10.2394,10.2235,10.2314,2077500.0
2013-03-20 14:30:00,12.86,12.87,12.84,12.86,2536400.0,10.2235,10.2314,10.2076,10.2235,2536400.0
2013-03-20 14:35:00,12.85,12.87,12.84,12.85,4514700.0,10.2155,10.2314,10.2076,10.2155,4514700.0
2013-03-20 14:40:00,12.85,12.87,12.84,12.87,2476600.0,10.2155,10.2314,10.2076,10.2314,2476600.0
2013-03-20 14:45:00,12.87,12.87,12.84,12.86,1600300.0,10.2314,10.2314,10.2076,10.2235,1600300.0
2013-03-20 14:50:00,12.86,12.86,12.85,12.85,482700.0,10.2235,10.2235,10.2155,10.2155,482700.0
2013-03-20 14:55:00,12.85,12.86,12.83,12.84,1207300.0,10.2155,10.2235,10.1996,10.2076,1207300.0
2013-03-20 15:00:00,12.83,12.84,12.82,12.83,2309300.0,10.1996,10.2076,10.1917,10.1996,2309300.0
2013-03-20 15:05:00,12.83,12.83,12.8,12.81,2196000.0,10.1996,10.1996,10.1758,10.1837,2196000.0
2013-03-20 15:10:00,12.82,12.82,12.8,12.81,1328700.0,10.1917,10.1917,10.1758,10.1837,1328700.0
2013-03-20 15:15:00,12.81,12.82,12.79,12.82,3900300.0,10.1837,10.1917,10.1678,10.1917,3900300.0
2013-03-20 15:20:00,12.82,12.83,12.79,12.82,2726100.0,10.1917,10.1996,10.1678,10.1917,2726100.0
2013-03-20 15:25:00,12.82,12.83,12.8,12.83,2054400.0,10.1917,10.1996,10.1758,10.1996,2054400.0
2013-03-20 15:30:00,12.83,12.84,12.82,12.84,1365700.0,10.1996,10.2076,10.1917,10.2076,1365700.0
2013-03-20 15:35:00,12.84,12.84,12.83,12.84,1042000.0,10.2076,10.2076,10.1996,10.2076,1042000.0
2013-03-20 15:40:00,12.84,12.86,12.83,12.85,3203800.0,10.2076,10.2235,10.1996,10.2155,3203800.0
2013-03-20 15:45:00,12.85,12.86,12.84,12.86,2543700.0,10.2155,10.2235,10.2076,10.2235,2543700.0
2013-03-20 15:50:00,12.86,12.86,12.82,12.82,9493500.0,10.2235,10.2235,10.1917,10.1917,9493500.0
2013-03-20 15:55:00,12.83,12.83,12.79,12.82,8908700.0,10.1996,10.1996,10.1678,10.1917,8908700.0
2013-03-21 09:30:00,12.71,12.77,12.71,12.77,4255600.0,10.1042,10.1519,10.1042,10.1519,4255600.0
2013-03-21 09:35:00,12.77,12.79,12.74,12.79,2336900.0,10.1519,10.1678,10.1281,10.1678,2336900.0
2013-03-21 09:40:00,12.79,12.79,12.74,12.77,3725500.0,10.1678,10.1678,10.1281,10.1519,3725500.0
2013-03-21 09:45:00,12.76,12.78,12.75,12.78,2507400.0,10.144,10.1599,10.136,10.1599,2507400.0
2013-03-21 09:50:00,12.77,12.79,12.76,12.79,1329100.0,10.1519,10.1678,10.144,10.1678,1329100.0
2013-03-21 09:55:00,12.79,12.84,12.78,12.83,3171500.0,10.1678,10.2076,10.1599,10.1996,3171500.0
2013-03-21 10:00:00,12.83,12.83,12.8,12.81,2151100.0,10.1996,10.1996,10.1758,10.1837,2151100.0
2013-03-21 10:05:00,12.81,12.81,12.76,12.79,2558600.0,10.1837,10.1837,10.144,10.1678,2558600.0
2013-03-21 10:10:00,12.79,12.8,12.77,12.79,1534400.0,10.1678,10.1758,10.1519,10.1678,1534400.0
2013-03-21 10:15:00,12.78,12.79,12.74,12.76,3012600.0,10.1599,10.1678,10.1281,10.144,3012600.0
2013-03-21 10:20:00,12.75,12.76,12.72,12.73,3288800.0,10.136,10.144,10.1122,10.1201,3288800.0
2013-03-21 10:25:00,12.74,12.77,12.72,12.76,1883700.0,10.1281,10.1519,10.1122,10.144,1883700.0
2013-03-21 10:30:00,12.76,12.76,12.73,12.75,1486900.0,10.144,10.144,10.1201,10.136,1486900.0
2013-03-21 10:35:00,12.75,12.75,12.7,12.73,3643000.0,10.136,10.136,10.0963,10.1201,3643000.0
2013-03-21 10:40:00,12.73,12.76,12.72,12.73,2548500.0,10.1201,10.144,10.1122,10.1201,2548500.0
2013-03-21 10:45:00,12.74,12.76,12.73,12.74,1544400.0,10.1281,10.144,10.1201,10.1281,1544400.0
2013-03-21 10:50:00,12.74,12.75,12.72,12.75,1477600.0,10.1281,10.136,10.1122,10.136,1477600.0
2013-03-21 10:55:00,12.75,12.75,12.73,12.75,943100.0,10.136,10.136,10.1201,10.136,943100.0
2013-03-21 11:00:00,12.75,12.75,12.72,12.74,1163300.0,10.136,10.136,10.1122,10.1281,1163300.0
2013-03-21 11:05:00,12.74,12.76,12.73,12.74,1431600.0,10.1281,10.144,10.1201,10.1281,1431600.0
2013-03-21 11:10:00,12.74,12.75,12.72,12.72,851300.0,10.1281,10.136,10.1122,10.1122,851300.0
2013-03-21 11:15:00,12.73,12.76,12.72,12.75,1003000.0,10.1201,10.144,10.1122,10.136,1003000.0
2013-03-21 11:20:00,12.75,12.78,12.74,12.77,1758800.0,10.136,10.1599,10.1281,10.1519,1758800.0
2013-03-21 11:25:00,12.77,12.78,12.76,12.77,1085800.0,10.1519,10.1599,10.144,10.1519,1085800.0
2013-03-21 11:30:00,12.77,12.79,12.76,12.77,1276600.0,10.1519,10.1678,10.144,10.1519,1276600.0
2013-03-21 11:35:00,12.77,12.79,12.76,12.79,1155000.0,10.1519,10.1678,10.144,10.1678,1155000.0
2013-03-21 11:40:00,12.79,12.81,12.78,12.8,1712100.0,10.1678,10.1837,10.1599,10.1758,1712100.0
2013-03-21 11:45:00,12.8,12.82,12.79,12.8,1616700.0,10.1758,10.1917,10.1678,10.1758,1616700.0
2013-03-21 11:50:00,12.8,12.8,12.76,12.76,1111000.0,10.1758,10.1758,10.144,10.144,1111000.0
2013-03-21 11:55:00,12.76,12.78,12.76,12.78,1719900.0,10.144,10.1599,10.144,10.1599,1719900.0
2013-03-21 12:00:00,12.77,12.78,12.76,12.78,820100.0,10.1519,10.1599,10.144,10.1599,820100.0
2013-03-21 12:05:00,12.78,12.79,12.76,12.76,1156200.0,10.1599,10.1678,10.144,10.144,1156200.0
2013-03-21 12:10:00,12.76,12.77,12.75,12.76,1108700.0,10.144,10.1519,10.136,10.144,1108700.0
2013-03-21 12:15:00,12.76,12.77,12.75,12.76,914200.0,10.144,10.1519,10.136,10.144,914200.0
2013-03-21 12:20:00,12.76,12.77,12.75,12.76,870000.0,10.144,10.1519,10.136,10.144,870000.0
2013-03-21 12:25:00,12.76,12.77,12.73,12.74,1716500.0,10.144,10.1519,10.1201,10.1281,1716500.0
2013-03-21 12:30:00,12.74,12.75,12.72,12.72,1165200.0,10.1281,10.136,10.1122,10.1122,1165200.0
2013-03-21 12:35:00,12.73,12.74,12.72,12.73,688600.0,10.1201,10.1281,10.1122,10.1201,688600.0
2013-03-21 12:40:00,12.73,12.74,12.71,12.72,1484600.0,10.1201,10.1281,10.1042,10.1122,1484600.0
2013-03-21 12:45:00,12.72,12.74,12.71,12.73,1270400.0,10.1122,10.1281,10.1042,10.1201,1270400.0
2013-03-21 12:50:00,12.73,12.74,12.71,12.73,827600.0,10.1201,10.1281,10.1042,10.1201,827600.0
2013-03-21 12:55:00,12.72,12.73,12.71,12.71,586500.0,10.1122,10.1201,10.1042,10.1042,586500.0
2013-03-21 13:00:00,12.72,12.72,12.7,12.7,1185600.0,10.1122,10.1122,10.0963,10.0963,1185600.0
2013-03-21 13:05:00,12.71,12.73,12.69,12.7,2842700.0,10.1042,10.1201,10.0883,10.0963,2842700.0
2013-03-21 13:10:00,12.7,12.71,12.68,12.68,1624500.0,10.0963,10.1042,10.0804,10.0804,1624500.0
2013-03-21 13:15:00,12.68,12.69,12.65,12.65,2119300.0,10.0804,10.0883,10.0565,10.0565,2119300.0
2013-03-21 13:20:00,12.66,12.68,12.65,12.65,1459500.0,10.0645,10.0804,10.0565,10.0565,1459500.0
2013-03-21 13:25:00,12.65,12.67,12.64,12.65,2135400.0,10.0565,10.0724,10.0486,10.0565,2135400.0
2013-03-21 13:30:00,12.65,12.66,12.61,12.61,1920300.0,10.0565,10.0645,10.0247,10.0247,1920300.0
2013-03-21 13:35:00,12.61,12.63,12.6,12.61,3234800.0,10.0247,10.0406,10.0168,10.0247,3234800.0
2013-03-21 13:40:00,12.62,12.64,12.6,12.62,2230900.0,10.0327,10.0486,10.0168,10.0327,2230900.0
2013-03-21 13:45:00,12.62,12.64,12.59,12.62,4723600.0,10.0327,10.0486,10.0088,10.0327,4723600.0
2013-03-21 13:50:00,12.62,12.63,12.6,12.62,1258900.0,10.0327,10.0406,10.0168,10.0327,1258900.0
2013-03-21 13:55:00,12.62,12.64,12.61,12.62,1703200.0,10.0327,10.0486,10.0247,10.0327,1703200.0
2013-03-21 14:00:00,12.62,12.63,12.57,12.58,2792200.0,10.0327,10.0406,9.9929,10.0009,2792200.0
2013-03-21 14:05:00,12.58,12.59,12.55,12.57,2387600.0,10.0009,10.0088,9.977,9.9929,2387600.0
2013-03-21 14:10:00,12.58,12.63,12.57,12.62,2283400.0,10.0009,10.0406,9.9929,10.0327,2283400.0
2013-03-21 14:15:00,12.62,12.64,12.61,12.63,1315700.0,10.0327,10.0486,10.0247,10.0406,1315700.0
2013-03-21 14:20:00,12.63,12.63,12.61,12.63,1428900.0,10.0406,10.0406,10.0247,10.0406,1428900.0
2013-03-21 14:25:00,12.63,12.63,12.6,12.63,1551500.0,10.0406,10.0406,10.0168,10.0406,1551500.0
2013-03-21 14:30:00,12.63,12.64,12.61,12.62,1535900.0,10.0406,10.0486,10.0247,10.0327,1535900.0
2013-03-21 14:35:00,12.62,12.64,12.62,12.63,1788700.0,10.0327,10.0486,10.0327,10.0406,1788700.0
2013-03-21 14:40:00,12.63,12.65,12.62,12.65,1267500.0,10.0406,10.0565,10.0327,10.0565,1267500.0
2013-03-21 14:45:00,12.65,12.65,12.63,12.65,884200.0,10.0565,10.0565,10.0406,10.0565,884200.0
2013-03-21 14:50:00,12.65,12.65,12.62,12.63,1248400.0,10.0565,10.0565,10.0327,10.0406,1248400.0
2013-03-21 14:55:00,12.62,12.64,12.62,12.62,942300.0,10.0327,10.0486,10.0327,10.0327,942300.0
2013-03-21 15:00:00,12.63,12.64,12.62,12.63,3172200.0,10.0406,10.0486,10.0327,10.0406,3172200.0
2013-03-21 15:05:00,12.62,12.63,12.61,12.63,1709700.0,10.0327,10.0406,10.0247,10.0406,1709700.0
2013-03-21 15:10:00,12.63,12.63,12.62,12.63,779900.0,10.0406,10.0406,10.0327,10.0406,779900.0
2013-03-21 15:15:00,12.62,12.63,12.59,12.6,1978700.0,10.0327,10.0406,10.0088,10.0168,1978700.0
2013-03-21 15:20:00,12.6,12.6,12.58,12.6,1468300.0,10.0168,10.0168,10.0009,10.0168,1468300.0
2013-03-21 15:25:00,12.6,12.62,12.59,12.6,1889900.0,10.0168,10.0327,10.0088,10.0168,1889900.0
2013-03-21 15:30:00,12.61,12.61,12.59,12.61,1311900.0,10.0247,10.0247,10.0088,10.0247,1311900.0
2013-03-21 15:35:00,12.6,12.61,12.58,12.59,2257600.0,10.0168,10.0247,10.0009,10.0088,2257600.0
2013-03-21 15:40:00,12.59,12.6,12.58,12.59,1826800.0,10.0088,10.0168,10.0009,10.0088,1826800.0
2013-03-21 15:45:00,12.6,12.6,12.56,12.59,3076900.0,10.0168,10.0168,9.985,10.0088,3076900.0
2013-03-21 15:50:00,12.59,12.6,12.58,12.59,2732000.0,10.0088,10.0168,10.0009,10.0088,2732000.0
2013-03-21 15:55:00,12.59,12.59,12.56,12.56,7095700.0,10.0088,10.0088,9.985,9.985,7095700.0
2013-03-22 09:30:00,12.62,12.67,12.59,12.6,4523900.0,10.0327,10.0724,10.0088,10.0168,4523900.0
2013-03-22 09:35:00,12.59,12.6,12.58,12.58,1416600.0,10.0088,10.0168,10.0009,10.0009,1416600.0
2013-03-22 09:40:00,12.58,12.59,12.52,12.55,3014500.0,10.0009,10.0088,9.9532,9.977,3014500.0
2013-03-22 09:45:00,12.54,12.55,12.48,12.48,3076700.0,9.9691,9.977,9.9214,9.9214,3076700.0
2013-03-22 09:50:00,12.48,12.54,12.48,12.54,2518100.0,9.9214,9.9691,9.9214,9.9691,2518100.0
2013-03-22 09:55:00,12.53,12.57,12.52,12.56,2056500.0,9.9611,9.9929,9.9532,9.985,2056500.0
2013-03-22 10:00:00,12.56,12.6,12.56,12.58,2257500.0,9.985,10.0168,9.985,10.0009,2257500.0
2013-03-22 10:05:00,12.58,12.61,12.55,12.6,3087400.0,10.0009,10.0247,9.977,10.0168,3087400.0
2013-03-22 10:10:00,12.6,12.61,12.56,12.59,2133400.0,10.0168,10.0247,9.985,10.0088,2133400.0
2013-03-22 10:15:00,12.59,12.61,12.57,12.59,1438200.0,10.0088,10.0247,9.9929,10.0088,1438200.0
2013-03-22 10:20:00,12.59,12.61,12.58,12.59,1686900.0,10.0088,10.0247,10.0009,10.0088,1686900.0
2013-03-22 10:25:00,12.59,12.65,12.58,12.63,2494200.0,10.0088,10.0565,10.0009,10.0406,2494200.0
2013-03-22 10:30:00,12.63,12.66,12.57,12.61,2134200.0,10.0406,10.0645,9.9929,10.0247,2134200.0
2013-03-22 10:35:00,12.61,12.63,12.6,12.62,1596400.0,10.0247,10.0406,10.0168,10.0327,1596400.0
2013-03-22 10:40:00,12.62,12.62,12.6,12.61,611100.0,10.0327,10.0327,10.0168,10.0247,611100.0
2013-03-22 10:45:00,12.61,12.63,12.56,12.57,1976600.0,10.0247,10.0406,9.985,9.9929,1976600.0
2013-03-22 10:50:00,12.57,12.59,12.55,12.55,2248300.0,9.9929,10.0088,9.977,9.977,2248300.0
2013-03-22 10:55:00,12.55,12.57,12.53,12.57,1697300.0,9.977,9.9929,9.9611,9.9929,1697300.0
2013-03-22 11:00:00,12.57,12.59,12.55,12.57,1500600.0,9.9929,10.0088,9.977,9.9929,1500600.0
2013-03-22 11:05:00,12.56,12.61,12.56,12.61,1585700.0,9.985,10.0247,9.985,10.0247,1585700.0
2013-03-22 11:10:00,12.61,12.62,12.57,12.58,1252600.0,10.0247,10.0327,9.9929,10.0009,1252600.0
2013-03-22 11:15:00,12.59,12.61,12.58,12.59,1025900.0,10.0088,10.0247,10.0009,10.0088,1025900.0
2013-03-22 11:20:00,12.6,12.61,12.59,12.6,649900.0,10.0168,10.0247,10.0088,10.0168,649900.0
2013-03-22 11:25:00,12.6,12.61,12.59,12.6,662100.0,10.0168,10.0247,10.0088,10.0168,662100.0
2013-03-22 11:30:00,12.61,12.62,12.6,12.61,1742100.0,10.0247,10.0327,10.0168,10.0247,1742100.0
2013-03-22 11:35:00,12.61,12.62,12.59,12.61,1037800.0,10.0247,10.0327,10.0088,10.0247,1037800.0
2013-03-22 11:40:00,12.61,12.61,12.58,12.59,776400.0,10.0247,10.0247,10.0009,10.0088,776400.0
2013-03-22 11:45:00,12.59,12.6,12.58,12.6,423100.0,10.0088,10.0168,10.0009,10.0168,423100.0
2013-03-22 11:50:00,12.59,12.6,12.57,12.58,728200.0,10.0088,10.0168,9.9929,10.0009,728200.0
2013-03-22 11:55:00,12.58,12.6,12.57,12.57,787800.0,10.0009,10.0168,9.9929,9.9929,787800.0
2013-03-22 12:00:00,12.58,12.59,12.57,12.59,689800.0,10.0009,10.0088,9.9929,10.0088,689800.0
2013-03-22 12:05:00,12.59,12.6,12.58,12.59,427500.0,10.0088,10.0168,10.0009,10.0088,427500.0
2013-03-22 12:10:00,12.59,12.61,12.57,12.58,703500.0,10.0088,10.0247,9.9929,10.0009,703500.0
2013-03-22 12:15:00,12.58,12.58,12.57,12.57,383800.0,10.0009,10.0009,9.9929,9.9929,383800.0
2013-03-22 12:20:00,12.58,12.59,12.57,12.57,404300.0,10.0009,10.0088,9.9929,9.9929,404300.0
2013-03-22 12:25:00,12.57,12.58,12.56,12.56,512600.0,9.9929,10.0009,9.985,9.985,512600.0
2013-03-22 12:30:00,12.57,12.58,12.56,12.57,367700.0,9.9929,10.0009,9.985,9.9929,367700.0
2013-03-22 12:35:00,12.56,12.57,12.55,12.56,678700.0,9.985,9.9929,9.977,9.985,678700.0
2013-03-22 12:40:00,12.57,12.57,12.55,12.55,670600.0,9.9929,9.9929,9.977,9.977,670600.0
2013-03-22 12:45:00,12.55,12.56,12.53,12.54,955700.0,9.977,9.985,9.9611,9.9691,955700.0
2013-03-22 12:50:00,12.54,12.55,12.53,12.55,483300.0,9.9691,9.977,9.9611,9.977,483300.0
2013-03-22 12:55:00,12.54,12.56,12.53,12.54,794800.0,9.9691,9.985,9.9611,9.9691,794800.0
2013-03-22 13:00:00,12.54,12.56,12.53,12.55,1310700.0,9.9691,9.985,9.9611,9.977,1310700.0
2013-03-22 13:05:00,12.55,12.56,12.54,12.56,321300.0,9.977,9.985,9.9691,9.985,321300.0
2013-03-22 13:10:00,12.55,12.57,12.55,12.56,576300.0,9.977,9.9929,9.977,9.985,576300.0
2013-03-22 13:15:00,12.55,12.56,12.55,12.55,183900.0,9.977,9.985,9.977,9.977,183900.0
2013-03-22 13:20:00,12.55,12.56,12.55,12.56,354400.0,9.977,9.985,9.977,9.985,354400.0
2013-03-22 13:25:00,12.56,12.58,12.55,12.58,759500.0,9.985,10.0009,9.977,10.0009,759500.0
2013-03-22 13:30:00,12.58,12.58,12.56,12.56,454900.0,10.0009,10.0009,9.985,9.985,454900.0
2013-03-22 13:35:00,12.56,12.57,12.54,12.54,691300.0,9.985,9.9929,9.9691,9.9691,691300.0
2013-03-22 13:40:00,12.54,12.55,12.53,12.53,329500.0,9.9691,9.977,9.9611,9.9611,329500.0
2013-03-22 13:45:00,12.54,12.55,12.53,12.55,478500.0,9.9691,9.977,9.9611,9.977,478500.0
2013-03-22 13:50:00,12.54,12.55,12.53,12.54,663300.0,9.9691,9.977,9.9611,9.9691,663300.0
2013-03-22 13:55:00,12.54,12.54,12.53,12.54,637200.0,9.9691,9.9691,9.9611,9.9691,637200.0
2013-03-22 14:00:00,12.53,12.54,12.51,12.52,1124200.0,9.9611,9.9691,9.9452,9.9532,1124200.0
2013-03-22 14:05:00,12.52,12.52,12.5,12.5,1147600.0,9.9532,9.9532,9.9373,9.9373,1147600.0
2013-03-22 14:10:00,12.51,12.51,12.49,12.51,1963200.0,9.9452,9.9452,9.9293,9.9452,1963200.0
2013-03-22 14:15:00,12.51,12.51,12.49,12.51,794900.0,9.9452,9.9452,9.9293,9.9452,794900.0
2013-03-22 14:20:00,12.51,12.53,12.5,12.53,740900.0,9.9452,9.9611,9.9373,9.9611,740900.0
2013-03-22 14:25:00,12.53,12.53,12.51,12.52,575300.0,9.9611,9.9611,9.9452,9.9532,575300.0
2013-03-22 14:30:00,12.51,12.52,12.5,12.52,729300.0,9.9452,9.9532,9.9373,9.9532,729300.0
2013-03-22 14:35:00,12.52,12.54,12.51,12.54,747500.0,9.9532,9.9691,9.9452,9.9691,747500.0
2013-03-22 14:40:00,12.54,12.54,12.53,12.54,228300.0,9.9691,9.9691,9.9611,9.9691,228300.0
2013-03-22 14:45:00,12.54,12.54,12.53,12.54,232200.0,9.9691,9.9691,9.9611,9.9691,232200.0
2013-03-22 14:50:00,12.53,12.54,12.53,12.54,341700.0,9.9611,9.9691,9.9611,9.9691,341700.0
2013-03-22 14:55:00,12.54,12.54,12.52,12.53,707900.0,9.9691,9.9691,9.9532,9.9611,707900.0
2013-03-22 15:00:00,12.53,12.53,12.49,12.51,1397000.0,9.9611,9.9611,9.9293,9.9452,1397000.0
2013-03-22 15:05:00,12.51,12.51,12.49,12.5,779300.0,9.9452,9.9452,9.9293,9.9373,779300.0
2013-03-22 15:10:00,12.5,12.5,12.48,12.48,1166500.0,9.9373,9.9373,9.9214,9.9214,1166500.0
2013-03-22 15:15:00,12.49,12.5,12.48,12.5,746200.0,9.9293,9.9373,9.9214,9.9373,746200.0
2013-03-22 15:20:00,12.5,12.5,12.48,12.49,783300.0,9.9373,9.9373,9.9214,9.9293,783300.0
2013-03-22 15:25:00,12.48,12.51,12.48,12.51,1378100.0,9.9214,9.9452,9.9214,9.9452,1378100.0
2013-03-22 15:30:00,12.51,12.52,12.5,12.52,815900.0,9.9452,9.9532,9.9373,9.9532,815900.0
2013-03-22 15:35:00,12.52,12.55,12.51,12.54,1511600.0,9.9532,9.977,9.9452,9.9691,1511600.0
2013-03-22 15:40:00,12.54,12.55,12.53,12.53,1509900.0,9.9691,9.977,9.9611,9.9611,1509900.0
2013-03-22 15:45:00,12.54,12.54,12.52,12.53,1927800.0,9.9691,9.9691,9.9532,9.9611,1927800.0
2013-03-22 15:50:00,12.53,12.54,12.52,12.54,940600.0,9.9611,9.9691,9.9532,9.9691,940600.0
2013-03-22 15:55:00,12.54,12.56,12.53,12.55,5561100.0,9.9691,9.985,9.9611,9.977,5561100.0
2013-03-25 09:30:00,12.68,12.72,12.64,12.64,5172900.0,10.0804,10.1122,10.0486,10.0486,5172900.0
2013-03-25 09:35:00,12.65,12.66,12.63,12.65,2594400.0,10.0565,10.0645,10.0406,10.0565,2594400.0
2013-03-25 09:40:00,12.65,12.65,12.61,12.62,2206300.0,10.0565,10.0565,10.0247,10.0327,2206300.0
2013-03-25 09:45:00,12.63,12.65,12.61,12.64,2361500.0,10.0406,10.0565,10.0247,10.0486,2361500.0
2013-03-25 09:50:00,12.63,12.64,12.61,12.62,2713600.0,10.0406,10.0486,10.0247,10.0327,2713600.0
2013-03-25 09:55:00,12.62,12.62,12.6,12.62,1724700.0,10.0327,10.0327,10.0168,10.0327,1724700.0
2013-03-25 10:00:00,12.61,12.62,12.59,12.6,2861500.0,10.0247,10.0327,10.0088,10.0168,2861500.0
2013-03-25 10:05:00,12.59,12.62,12.59,12.6,3866200.0,10.0088,10.0327,10.0088,10.0168,3866200.0
2013-03-25 10:10:00,12.6,12.61,12.57,12.59,1642400.0,10.0168,10.0247,9.9929,10.0088,1642400.0
2013-03-25 10:15:00,12.59,12.6,12.57,12.58,1937900.0,10.0088,10.0168,9.9929,10.0009,1937900.0
2013-03-25 10:20:00,12.58,12.58,12.56,12.57,1941300.0,10.0009,10.0009,9.985,9.9929,1941300.0
2013-03-25 10:25:00,12.57,12.58,12.53,12.58,2918200.0,9.9929,10.0009,9.9611,10.0009,2918200.0
2013-03-25 10:30:00,12.58,12.58,12.55,12.58,1545000.0,10.0009,10.0009,9.977,10.0009,1545000.0
2013-03-25 10:35:00,12.58,12.58,12.55,12.55,1368300.0,10.0009,10.0009,9.977,9.977,1368300.0
2013-03-25 10:40:00,12.56,12.57,12.5,12.5,2618500.0,9.985,9.9929,9.9373,9.9373,2618500.0
2013-03-25 10:45:00,12.51,12.51,12.44,12.47,5794300.0,9.9452,9.9452,9.8896,9.9134,5794300.0
2013-03-25 10:50:00,12.47,12.5,12.46,12.49,2373200.0,9.9134,9.9373,9.9055,9.9293,2373200.0
2013-03-25 10:55:00,12.49,12.5,12.47,12.49,2781300.0,9.9293,9.9373,9.9134,9.9293,2781300.0
2013-03-25 11:00:00,12.49,12.49,12.45,12.47,3115000.0,9.9293,9.9293,9.8975,9.9134,3115000.0
2013-03-25 11:05:00,12.46,12.47,12.39,12.42,4831300.0,9.9055,9.9134,9.8498,9.8737,4831300.0
2013-03-25 11:10:00,12.43,12.46,12.41,12.46,2515100.0,9.8816,9.9055,9.8657,9.9055,2515100.0
2013-03-25 11:15:00,12.46,12.46,12.42,12.42,2289300.0,9.9055,9.9055,9.8737,9.8737,2289300.0
2013-03-25 11:20:00,12.42,12.43,12.39,12.42,2573900.0,9.8737,9.8816,9.8498,9.8737,2573900.0
2013-03-25 11:25:00,12.43,12.43,12.41,12.42,1207400.0,9.8816,9.8816,9.8657,9.8737,1207400.0
2013-03-25 11:30:00,12.42,12.44,12.4,12.44,1295100.0,9.8737,9.8896,9.8578,9.8896,1295100.0
2013-03-25 11:35:00,12.44,12.47,12.43,12.47,1946200.0,9.8896,9.9134,9.8816,9.9134,1946200.0
2013-03-25 11:40:00,12.47,12.48,12.45,12.48,1027700.0,9.9134,9.9214,9.8975,9.9214,1027700.0
2013-03-25 11:45:00,12.48,12.5,12.45,12.5,1998900.0,9.9214,9.9373,9.8975,9.9373,1998900.0
2013-03-25 11:50:00,12.5,12.5,12.47,12.48,1731400.0,9.9373,9.9373,9.9134,9.9214,1731400.0
2013-03-25 11:55:00,12.47,12.48,12.47,12.47,488100.0,9.9134,9.9214,9.9134,9.9134,488100.0
2013-03-25 12:00:00,12.48,12.48,12.46,12.46,1074100.0,9.9214,9.9214,9.9055,9.9055,1074100.0
2013-03-25 12:05:00,12.47,12.48,12.46,12.46,875500.0,9.9134,9.9214,9.9055,9.9055,875500.0
2013-03-25 12:10:00,12.46,12.47,12.45,12.46,1114200.0,9.9055,9.9134,9.8975,9.9055,1114200.0
2013-03-25 12:15:00,12.46,12.47,12.45,12.46,958600.0,9.9055,9.9134,9.8975,9.9055,958600.0
2013-03-25 12:20:00,12.45,12.46,12.43,12.43,851800.0,9.8975,9.9055,9.8816,9.8816,851800.0
2013-03-25 12:25:00,12.43,12.45,12.42,12.42,1209100.0,9.8816,9.8975,9.8737,9.8737,1209100.0
2013-03-25 12:30:00,12.42,12.44,12.41,12.43,1506300.0,9.8737,9.8896,9.8657,9.8816,1506300.0
2013-03-25 12:35:00,12.43,12.43,12.41,12.41,576300.0,9.8816,9.8816,9.8657,9.8657,576300.0
2013-03-25 12:40:00,12.42,12.44,12.41,12.44,1002400.0,9.8737,9.8896,9.8657,9.8896,1002400.0
2013-03-25 12:45:00,12.44,12.44,12.42,12.43,689000.0,9.8896,9.8896,9.8737,9.8816,689000.0
2013-03-25 12:50:00,12.44,12.44,12.4,12.41,1212900.0,9.8896,9.8896,9.8578,9.8657,1212900.0
2013-03-25 12:55:00,12.41,12.43,12.4,12.41,1246400.0,9.8657,9.8816,9.8578,9.8657,1246400.0
2013-03-25 13:00:00,12.41,12.43,12.4,12.42,897000.0,9.8657,9.8816,9.8578,9.8737,897000.0
2013-03-25 13:05:00,12.42,12.43,12.39,12.4,3099400.0,9.8737,9.8816,9.8498,9.8578,3099400.0
2013-03-25 13:10:00,12.4,12.41,12.38,12.39,1449400.0,9.8578,9.8657,9.8419,9.8498,1449400.0
2013-03-25 13:15:00,12.38,12.41,12.38,12.41,1183500.0,9.8419,9.8657,9.8419,9.8657,1183500.0
2013-03-25 13:20:00,12.41,12.42,12.39,12.4,1370000.0,9.8657,9.8737,9.8498,9.8578,1370000.0
2013-03-25 13:25:00,12.4,12.42,12.39,12.42,1869800.0,9.8578,9.8737,9.8498,9.8737,1869800.0
2013-03-25 13:30:00,12.42,12.42,12.39,12.4,814700.0,9.8737,9.8737,9.8498,9.8578,814700.0
2013-03-25 13:35:00,12.4,12.41,12.39,12.4,1208900.0,9.8578,9.8657,9.8498,9.8578,1208900.0
2013-03-25 13:40:00,12.4,12.41,12.39,12.41,1092800.0,9.8578,9.8657,9.8498,9.8657,1092800.0
2013-03-25 13:45:00,12.41,12.44,12.4,12.43,2274300.0,9.8657,9.8896,9.8578,9.8816,2274300.0
2013-03-25 13:50:00,12.43,12.45,12.42,12.43,2088300.0,9.8816,9.8975,9.8737,9.8816,2088300.0
2013-03-25 13:55:00,12.42,12.44,12.41,12.42,3923800.0,9.8737,9.8896,9.8657,9.8737,3923800.0
2013-03-25 14:00:00,12.42,12.43,12.41,12.41,1076400.0,9.8737,9.8816,9.8657,9.8657,1076400.0
2013-03-25 14:05:00,12.41,12.44,12.41,12.42,840100.0,9.8657,9.8896,9.8657,9.8737,840100.0
2013-03-25 14:10:00,12.43,12.44,12.4,12.4,1991400.0,9.8816,9.8896,9.8578,9.8578,1991400.0
2013-03-25 14:15:00,12.41,12.43,12.4,12.41,1356400.0,9.8657,9.8816,9.8578,9.8657,1356400.0
2013-03-25 14:20:00,12.42,12.43,12.41,12.42,1217300.0,9.8737,9.8816,9.8657,9.8737,1217300.0
2013-03-25 14:25:00,12.42,12.42,12.4,12.42,538600.0,9.8737,9.8737,9.8578,9.8737,538600.0
2013-03-25 14:30:00,12.42,12.42,12.39,12.4,1836300.0,9.8737,9.8737,9.8498,9.8578,1836300.0
2013-03-25 14:35:00,12.4,12.41,12.39,12.39,1265700.0,9.8578,9.8657,9.8498,9.8498,1265700.0
2013-03-25 14:40:00,12.4,12.41,12.39,12.41,527200.0,9.8578,9.8657,9.8498,9.8657,527200.0
2013-03-25 14:45:00,12.41,12.41,12.4,12.41,552400.0,9.8657,9.8657,9.8578,9.8657,552400.0
2013-03-25 14:50:00,12.41,12.42,12.39,12.4,832800.0,9.8657,9.8737,9.8498,9.8578,832800.0
2013-03-25 14:55:00,12.4,12.41,12.39,12.4,681100.0,9.8578,9.8657,9.8498,9.8578,681100.0
2013-03-25 15:00:00,12.4,12.4,12.36,12.39,2916500.0,9.8578,9.8578,9.826,9.8498,2916500.0
2013-03-25 15:05:00,12.39,12.39,12.36,12.37,1494300.0,9.8498,9.8498,9.826,9.8339,1494300.0
2013-03-25 15:10:00,12.37,12.39,12.37,12.38,775500.0,9.8339,9.8498,9.8339,9.8419,775500.0
2013-03-25 15:15:00,12.38,12.39,12.36,12.37,1334000.0,9.8419,9.8498,9.826,9.8339,1334000.0
2013-03-25 15:20:00,12.36,12.38,12.32,12.34,4022400.0,9.826,9.8419,9.7942,9.8101,4022400.0
2013-03-25 15:25:00,12.34,12.35,12.33,12.35,1904900.0,9.8101,9.818,9.8021,9.818,1904900.0
2013-03-25 15:30:00,12.35,12.37,12.34,12.36,1347600.0,9.818,9.8339,9.8101,9.826,1347600.0
2013-03-25 15:35:00,12.36,12.38,12.36,12.38,1553800.0,9.826,9.8419,9.826,9.8419,1553800.0
2013-03-25 15:40:00,12.38,12.39,12.36,12.38,2064600.0,9.8419,9.8498,9.826,9.8419,2064600.0
2013-03-25 15:45:00,12.37,12.38,12.36,12.36,1459000.0,9.8339,9.8419,9.826,9.826,1459000.0
2013-03-25 15:50:00,12.37,12.4,12.36,12.4,2389000.0,9.8339,9.8578,9.826,9.8578,2389000.0
2013-03-25 15:55:00,12.4,12.41,12.39,12.4,4596700.0,9.8578,9.8657,9.8498,9.8578,4596700.0
2013-03-26 09:30:00,12.45,12.5,12.43,12.45,3520200.0,9.8975,9.9373,9.8816,9.8975,3520200.0
2013-03-26 09:35:00,12.44,12.47,12.42,12.47,2295300.0,9.8896,9.9134,9.8737,9.9134,2295300.0
2013-03-26 09:40:00,12.46,12.47,12.42,12.46,2373000.0,9.9055,9.9134,9.8737,9.9055,2373000.0
2013-03-26 09:45:00,12.46,12.46,12.42,12.42,2245900.0,9.9055,9.9055,9.8737,9.8737,2245900.0
2013-03-26 09:50:00,12.42,12.43,12.39,12.41,2764000.0,9.8737,9.8816,9.8498,9.8657,2764000.0
2013-03-26 09:55:00,12.41,12.41,12.37,12.38,2048200.0,9.8657,9.8657,9.8339,9.8419,2048200.0
2013-03-26 10:00:00,12.38,12.38,12.33,12.36,4151000.0,9.8419,9.8419,9.8021,9.826,4151000.0
2013-03-26 10:05:00,12.36,12.38,12.33,12.37,2342100.0,9.826,9.8419,9.8021,9.8339,2342100.0
2013-03-26 10:10:00,12.37,12.39,12.36,12.36,2339900.0,9.8339,9.8498,9.826,9.826,2339900.0
2013-03-26 10:15:00,12.36,12.37,12.35,12.36,1637800.0,9.826,9.8339,9.818,9.826,1637800.0
2013-03-26 10:20:00,12.36,12.38,12.35,12.36,1375100.0,9.826,9.8419,9.818,9.826,1375100.0
2013-03-26 10:25:00,12.36,12.37,12.35,12.37,1082000.0,9.826,9.8339,9.818,9.8339,1082000.0
2013-03-26 10:30:00,12.37,12.39,12.33,12.33,3708900.0,9.8339,9.8498,9.8021,9.8021,3708900.0
2013-03-26 10:35:00,12.33,12.34,12.3,12.31,3655600.0,9.8021,9.8101,9.7783,9.7862,3655600.0
2013-03-26 10:40:00,12.31,12.31,12.25,12.25,3728600.0,9.7862,9.7862,9.7385,9.7385,3728600.0
2013-03-26 10:45:00,12.25,12.27,12.22,12.26,6731700.0,9.7385,9.7544,9.7147,9.7465,6731700.0
2013-03-26 10:50:00,12.25,12.27,12.23,12.27,2502500.0,9.7385,9.7544,9.7226,9.7544,2502500.0
2013-03-26 10:55:00,12.27,12.29,12.25,12.26,2889700.0,9.7544,9.7703,9.7385,9.7465,2889700.0
2013-03-26 11:00:00,12.27,12.27,12.23,12.23,2148000.0,9.7544,9.7544,9.7226,9.7226,2148000.0
2013-03-26 11:05:00,12.23,12.24,12.21,12.22,1949800.0,9.7226,9.7306,9.7067,9.7147,1949800.0
2013-03-26 11:10:00,12.22,12.23,12.18,12.18,3882100.0,9.7147,9.7226,9.6829,9.6829,3882100.0
2013-03-26 11:15:00,12.19,12.19,12.15,12.18,4090800.0,9.6908,9.6908,9.659,9.6829,4090800.0
2013-03-26 11:20:00,12.18,12.18,12.16,12.18,2152200.0,9.6829,9.6829,9.667,9.6829,2152200.0
2013-03-26 11:25:00,12.17,12.2,12.16,12.19,2296600.0,9.6749,9.6988,9.667,9.6908,2296600.0
2013-03-26 11:30:00,12.18,12.22,12.18,12.22,1761900.0,9.6829,9.7147,9.6829,9.7147,1761900.0
2013-03-26 11:35:00,12.22,12.24,12.21,12.23,2163000.0,9.7147,9.7306,9.7067,9.7226,2163000.0
2013-03-26 11:40:00,12.24,12.26,12.22,12.26,1947100.0,9.7306,9.7465,9.7147,9.7465,1947100.0
2013-03-26 11:45:00,12.26,12.27,12.25,12.25,1719300.0,9.7465,9.7544,9.7385,9.7385,1719300.0
2013-03-26 11:50:00,12.26,12.26,12.23,12.24,2470000.0,9.7465,9.7465,9.7226,9.7306,2470000.0
2013-03-26 11:55:00,12.24,12.24,12.22,12.22,1000100.0,9.7306,9.7306,9.7147,9.7147,1000100.0
2013-03-26 12:00:00,12.23,12.24,12.22,12.24,811300.0,9.7226,9.7306,9.7147,9.7306,811300.0
2013-03-26 12:05:00,12.24,12.25,12.23,12.24,679200.0,9.7306,9.7385,9.7226,9.7306,679200.0
2013-03-26 12:10:00,12.25,12.25,12.23,12.23,623400.0,9.7385,9.7385,9.7226,9.7226,623400.0
2013-03-26 12:15:00,12.23,12.24,12.23,12.24,255700.0,9.7226,9.7306,9.7226,9.7306,255700.0
2013-03-26 12:20:00,12.24,12.24,12.23,12.24,651100.0,9.7306,9.7306,9.7226,9.7306,651100.0
2013-03-26 12:25:00,12.24,12.24,12.22,12.24,890600.0,9.7306,9.7306,9.7147,9.7306,890600.0
2013-03-26 12:30:00,12.24,12.26,12.23,12.24,1057000.0,9.7306,9.7465,9.7226,9.7306,1057000.0
2013-03-26 12:35:00,12.24,12.25,12.24,12.24,489500.0,9.7306,9.7385,9.7306,9.7306,489500.0
2013-03-26 12:40:00,12.25,12.25,12.23,12.23,633000.0,9.7385,9.7385,9.7226,9.7226,633000.0
2013-03-26 12:45:00,12.23,12.24,12.21,12.21,871900.0,9.7226,9.7306,9.7067,9.7067,871900.0
2013-03-26 12:50:00,12.21,12.22,12.19,12.2,1196300.0,9.7067,9.7147,9.6908,9.6988,1196300.0
2013-03-26 12:55:00,12.2,12.2,12.19,12.19,472700.0,9.6988,9.6988,9.6908,9.6908,472700.0
2013-03-26 13:00:00,12.2,12.2,12.19,12.2,452700.0,9.6988,9.6988,9.6908,9.6988,452700.0
2013-03-26 13:05:00,12.19,12.21,12.19,12.2,1621800.0,9.6908,9.7067,9.6908,9.6988,1621800.0
2013-03-26 13:10:00,12.2,12.21,12.2,12.2,549400.0,9.6988,9.7067,9.6988,9.6988,549400.0
2013-03-26 13:15:00,12.21,12.22,12.2,12.22,679000.0,9.7067,9.7147,9.6988,9.7147,679000.0
2013-03-26 13:20:00,12.22,12.24,12.21,12.24,686400.0,9.7147,9.7306,9.7067,9.7306,686400.0
2013-03-26 13:25:00,12.24,12.25,12.23,12.25,664000.0,9.7306,9.7385,9.7226,9.7385,664000.0
2013-03-26 13:30:00,12.24,12.27,12.24,12.26,851800.0,9.7306,9.7544,9.7306,9.7465,851800.0
2013-03-26 13:35:00,12.27,12.27,12.25,12.26,1101100.0,9.7544,9.7544,9.7385,9.7465,1101100.0
2013-03-26 13:40:00,12.27,12.28,12.26,12.28,733900.0,9.7544,9.7624,9.7465,9.7624,733900.0
2013-03-26 13:45:00,12.27,12.28,12.26,12.28,899500.0,9.7544,9.7624,9.7465,9.7624,899500.0
2013-03-26 13:50:00,12.28,12.3,12.27,12.3,1111500.0,9.7624,9.7783,9.7544,9.7783,1111500.0
2013-03-26 13:55:00,12.29,12.32,12.29,12.3,1800700.0,9.7703,9.7942,9.7703,9.7783,1800700.0
2013-03-26 14:00:00,12.29,12.31,12.29,12.29,726700.0,9.7703,9.7862,9.7703,9.7703,726700.0
2013-03-26 14:05:00,12.29,12.3,12.28,12.29,1236100.0,9.7703,9.7783,9.7624,9.7703,1236100.0
2013-03-26 14:10:00,12.29,12.29,12.26,12.27,1305800.0,9.7703,9.7703,9.7465,9.7544,1305800.0
2013-03-26 14:15:00,12.27,12.28,12.26,12.28,522500.0,9.7544,9.7624,9.7465,9.7624,522500.0
2013-03-26 14:20:00,12.28,12.29,12.27,12.29,560800.0,9.7624,9.7703,9.7544,9.7703,560800.0
2013-03-26 14:25:00,12.29,12.29,12.27,12.28,573300.0,9.7703,9.7703,9.7544,9.7624,573300.0
2013-03-26 14:30:00,12.27,12.28,12.25,12.25,1080500.0,9.7544,9.7624,9.7385,9.7385,1080500.0
2013-03-26 14:35:00,12.25,12.26,12.24,12.26,631300.0,9.7385,9.7465,9.7306,9.7465,631300.0
2013-03-26 14:40:00,12.26,12.27,12.25,12.26,976400.0,9.7465,9.7544,9.7385,9.7465,976400.0
2013-03-26 14:45:00,12.27,12.27,12.26,12.26,628400.0,9.7544,9.7544,9.7465,9.7465,628400.0
2013-03-26 14:50:00,12.27,12.27,12.26,12.27,871300.0,9.7544,9.7544,9.7465,9.7544,871300.0
2013-03-26 14:55:00,12.27,12.28,12.26,12.28,854600.0,9.7544,9.7624,9.7465,9.7624,854600.0
2013-03-26 15:00:00,12.28,12.28,12.26,12.27,1892900.0,9.7624,9.7624,9.7465,9.7544,1892900.0
2013-03-26 15:05:00,12.27,12.29,12.26,12.27,1976000.0,9.7544,9.7703,9.7465,9.7544,1976000.0
2013-03-26 15:10:00,12.27,12.3,12.27,12.29,1212300.0,9.7544,9.7783,9.7544,9.7703,1212300.0
2013-03-26 15:15:00,12.28,12.31,12.28,12.31,1577900.0,9.7624,9.7862,9.7624,9.7862,1577900.0
2013-03-26 15:20:00,12.3,12.31,12.28,12.28,1080900.0,9.7783,9.7862,9.7624,9.7624,1080900.0
2013-03-26 15:25:00,12.29,12.31,12.28,12.29,1358500.0,9.7703,9.7862,9.7624,9.7703,1358500.0
2013-03-26 15:30:00,12.29,12.3,12.29,12.29,1404500.0,9.7703,9.7783,9.7703,9.7703,1404500.0
2013-03-26 15:35:00,12.29,12.3,12.29,12.3,1260400.0,9.7703,9.7783,9.7703,9.7783,1260400.0
2013-03-26 15:40:00,12.3,12.3,12.28,12.3,1177100.0,9.7783,9.7783,9.7624,9.7783,1177100.0
2013-03-26 15:45:00,12.29,12.31,12.29,12.3,1571500.0,9.7703,9.7862,9.7703,9.7783,1571500.0
2013-03-26 15:50:00,12.31,12.31,12.26,12.27,3107700.0,9.7862,9.7862,9.7465,9.7544,3107700.0
2013-03-26 15:55:00,12.28,12.29,12.26,12.28,3673800.0,9.7624,9.7703,9.7465,9.7624,3673800.0
2013-03-27 09:30:00,12.14,12.21,12.12,12.18,5386600.0,9.6511,9.7067,9.6352,9.6829,5386600.0
2013-03-27 09:35:00,12.18,12.23,12.15,12.23,3237100.0,9.6829,9.7226,9.659,9.7226,3237100.0
2013-03-27 09:40:00,12.23,12.25,12.21,12.24,2254100.0,9.7226,9.7385,9.7067,9.7306,2254100.0
2013-03-27 09:45:00,12.25,12.25,12.2,12.21,1531500.0,9.7385,9.7385,9.6988,9.7067,1531500.0
2013-03-27 09:50:00,12.2,12.21,12.18,12.2,2007000.0,9.6988,9.7067,9.6829,9.6988,2007000.0
2013-03-27 09:55:00,12.2,12.23,12.2,12.22,1866700.0,9.6988,9.7226,9.6988,9.7147,1866700.0
2013-03-27 10:00:00,12.22,12.28,12.2,12.27,2781400.0,9.7147,9.7624,9.6988,9.7544,2781400.0
2013-03-27 10:05:00,12.28,12.28,12.24,12.26,1726800.0,9.7624,9.7624,9.7306,9.7465,1726800.0
2013-03-27 10:10:00,12.26,12.26,12.19,12.19,2693900.0,9.7465,9.7465,9.6908,9.6908,2693900.0
2013-03-27 10:15:00,12.19,12.21,12.18,12.19,3590000.0,9.6908,9.7067,9.6829,9.6908,3590000.0
2013-03-27 10:20:00,12.19,12.21,12.19,12.2,1128500.0,9.6908,9.7067,9.6908,9.6988,1128500.0
2013-03-27 10:25:00,12.21,12.22,12.2,12.21,1475500.0,9.7067,9.7147,9.6988,9.7067,1475500.0
2013-03-27 10:30:00,12.21,12.23,12.19,12.21,1707800.0,9.7067,9.7226,9.6908,9.7067,1707800.0
2013-03-27 10:35:00,12.2,12.21,12.19,12.21,878100.0,9.6988,9.7067,9.6908,9.7067,878100.0
2013-03-27 10:40:00,12.21,12.22,12.2,12.2,1728500.0,9.7067,9.7147,9.6988,9.6988,1728500.0
2013-03-27 10:45:00,12.2,12.22,12.19,12.21,1375200.0,9.6988,9.7147,9.6908,9.7067,1375200.0
2013-03-27 10:50:00,12.21,12.24,12.19,12.2,2355300.0,9.7067,9.7306,9.6908,9.6988,2355300.0
2013-03-27 10:55:00,12.2,12.2,12.18,12.19,1666100.0,9.6988,9.6988,9.6829,9.6908,1666100.0
2013-03-27 11:00:00,12.19,12.2,12.18,12.19,1684100.0,9.6908,9.6988,9.6829,9.6908,1684100.0
2013-03-27 11:05:00,12.19,12.2,12.16,12.17,1385900.0,9.6908,9.6988,9.667,9.6749,1385900.0
2013-03-27 11:10:00,12.18,12.21,12.17,12.21,1297000.0,9.6829,9.7067,9.6749,9.7067,1297000.0
2013-03-27 11:15:00,12.21,12.23,12.2,12.2,1470800.0,9.7067,9.7226,9.6988,9.6988,1470800.0
2013-03-27 11:20:00,12.2,12.21,12.19,12.19,698900.0,9.6988,9.7067,9.6908,9.6908,698900.0
2013-03-27 11:25:00,12.19,12.2,12.17,12.17,937800.0,9.6908,9.6988,9.6749,9.6749,937800.0
2013-03-27 11:30:00,12.18,12.19,12.17,12.19,891600.0,9.6829,9.6908,9.6749,9.6908,891600.0
2013-03-27 11:35:00,12.19,12.19,12.17,12.18,777100.0,9.6908,9.6908,9.6749,9.6829,777100.0
2013-03-27 11:40:00,12.18,12.19,12.17,12.19,664100.0,9.6829,9.6908,9.6749,9.6908,664100.0
2013-03-27 11:45:00,12.19,12.2,12.18,12.19,824900.0,9.6908,9.6988,9.6829,9.6908,824900.0
2013-03-27 11:50:00,12.19,12.2,12.17,12.17,779800.0,9.6908,9.6988,9.6749,9.6749,779800.0
2013-03-27 11:55:00,12.17,12.18,12.17,12.17,933300.0,9.6749,9.6829,9.6749,9.6749,933300.0
2013-03-27 12:00:00,12.17,12.18,12.17,12.18,265000.0,9.6749,9.6829,9.6749,9.6829,265000.0
2013-03-27 12:05:00,12.17,12.18,12.16,12.16,1378600.0,9.6749,9.6829,9.667,9.667,1378600.0
2013-03-27 12:10:00,12.16,12.18,12.16,12.18,932800.0,9.667,9.6829,9.667,9.6829,932800.0
2013-03-27 12:15:00,12.18,12.18,12.17,12.18,274900.0,9.6829,9.6829,9.6749,9.6829,274900.0
2013-03-27 12:20:00,12.18,12.18,12.17,12.18,679700.0,9.6829,9.6829,9.6749,9.6829,679700.0
2013-03-27 12:25:00,12.18,12.18,12.13,12.15,2802000.0,9.6829,9.6829,9.6431,9.659,2802000.0
2013-03-27 12:30:00,12.15,12.16,12.13,12.15,1961800.0,9.659,9.667,9.6431,9.659,1961800.0
2013-03-27 12:35:00,12.15,12.17,12.13,12.17,1531000.0,9.659,9.6749,9.6431,9.6749,1531000.0
2013-03-27 12:40:00,12.16,12.2,12.16,12.19,1966500.0,9.667,9.6988,9.667,9.6908,1966500.0
2013-03-27 12:45:00,12.2,12.2,12.17,12.19,1194900.0,9.6988,9.6988,9.6749,9.6908,1194900.0
2013-03-27 12:50:00,12.19,12.2,12.18,12.19,563100.0,9.6908,9.6988,9.6829,9.6908,563100.0
2013-03-27 12:55:00,12.19,12.2,12.18,12.2,501200.0,9.6908,9.6988,9.6829,9.6988,501200.0
2013-03-27 13:00:00,12.19,12.21,12.18,12.21,798000.0,9.6908,9.7067,9.6829,9.7067,798000.0
2013-03-27 13:05:00,12.21,12.21,12.18,12.19,760000.0,9.7067,9.7067,9.6829,9.6908,760000.0
2013-03-27 13:10:00,12.18,12.2,12.17,12.2,1025200.0,9.6829,9.6988,9.6749,9.6988,1025200.0
2013-03-27 13:15:00,12.19,12.21,12.19,12.21,551200.0,9.6908,9.7067,9.6908,9.7067,551200.0
2013-03-27 13:20:00,12.21,12.21,12.19,12.19,960200.0,9.7067,9.7067,9.6908,9.6908,960200.0
2013-03-27 13:25:00,12.2,12.2,12.19,12.2,516800.0,9.6988,9.6988,9.6908,9.6988,516800.0
2013-03-27 13:30:00,12.2,12.2,12.18,12.2,703600.0,9.6988,9.6988,9.6829,9.6988,703600.0
2013-03-27 13:35:00,12.2,12.2,12.19,12.2,256000.0,9.6988,9.6988,9.6908,9.6988,256000.0
2013-03-27 13:40:00,12.2,12.22,12.19,12.21,1078000.0,9.6988,9.7147,9.6908,9.7067,1078000.0
2013-03-27 13:45:00,12.22,12.22,12.21,12.21,583700.0,9.7147,9.7147,9.7067,9.7067,583700.0
2013-03-27 13:50:00,12.21,12.22,12.2,12.21,619600.0,9.7067,9.7147,9.6988,9.7067,619600.0
2013-03-27 13:55:00,12.2,12.21,12.19,12.19,415600.0,9.6988,9.7067,9.6908,9.6908,415600.0
2013-03-27 14:00:00,12.2,12.22,12.19,12.21,804200.0,9.6988,9.7147,9.6908,9.7067,804200.0
2013-03-27 14:05:00,12.22,12.23,12.2,12.21,1078600.0,9.7147,9.7226,9.6988,9.7067,1078600.0
2013-03-27 14:10:00,12.21,12.22,12.2,12.21,537000.0,9.7067,9.7147,9.6988,9.7067,537000.0
2013-03-27 14:15:00,12.22,12.22,12.21,12.21,401200.0,9.7147,9.7147,9.7067,9.7067,401200.0
2013-03-27 14:20:00,12.22,12.23,12.21,12.22,630600.0,9.7147,9.7226,9.7067,9.7147,630600.0
2013-03-27 14:25:00,12.22,12.24,12.21,12.24,1071800.0,9.7147,9.7306,9.7067,9.7306,1071800.0
2013-03-27 14:30:00,12.24,12.25,12.23,12.24,928900.0,9.7306,9.7385,9.7226,9.7306,928900.0
2013-03-27 14:35:00,12.23,12.25,12.23,12.25,351200.0,9.7226,9.7385,9.7226,9.7385,351200.0
2013-03-27 14:40:00,12.24,12.25,12.23,12.25,819500.0,9.7306,9.7385,9.7226,9.7385,819500.0
2013-03-27 14:45:00,12.25,12.26,12.24,12.26,1079200.0,9.7385,9.7465,9.7306,9.7465,1079200.0
2013-03-27 14:50:00,12.25,12.26,12.24,12.25,1195200.0,9.7385,9.7465,9.7306,9.7385,1195200.0
2013-03-27 14:55:00,12.26,12.27,12.24,12.25,897700.0,9.7465,9.7544,9.7306,9.7385,897700.0
2013-03-27 15:00:00,12.25,12.25,12.23,12.24,778700.0,9.7385,9.7385,9.7226,9.7306,778700.0
2013-03-27 15:05:00,12.23,12.25,12.23,12.25,929500.0,9.7226,9.7385,9.7226,9.7385,929500.0
2013-03-27 15:10:00,12.25,12.26,12.24,12.25,1040000.0,9.7385,9.7465,9.7306,9.7385,1040000.0
2013-03-27 15:15:00,12.25,12.25,12.23,12.23,936800.0,9.7385,9.7385,9.7226,9.7226,936800.0
2013-03-27 15:20:00,12.23,12.25,12.22,12.24,1643700.0,9.7226,9.7385,9.7147,9.7306,1643700.0
2013-03-27 15:25:00,12.23,12.25,12.22,12.23,766300.0,9.7226,9.7385,9.7147,9.7226,766300.0
2013-03-27 15:30:00,12.24,12.25,12.22,12.24,1064700.0,9.7306,9.7385,9.7147,9.7306,1064700.0
2013-03-27 15:35:00,12.24,12.24,12.23,12.24,618700.0,9.7306,9.7306,9.7226,9.7306,618700.0
2013-03-27 15:40:00,12.23,12.26,12.23,12.25,1611200.0,9.7226,9.7465,9.7226,9.7385,1611200.0
2013-03-27 15:45:00,12.25,12.25,12.23,12.24,2468500.0,9.7385,9.7385,9.7226,9.7306,2468500.0
2013-03-27 15:50:00,12.23,12.25,12.23,12.25,2096600.0,9.7226,9.7385,9.7226,9.7385,2096600.0
2013-03-27 15:55:00,12.24,12.25,12.23,12.24,4252000.0,9.7306,9.7385,9.7226,9.7306,4252000.0
2013-03-28 09:30:00,12.24,12.28,12.22,12.27,3032800.0,9.7306,9.7624,9.7147,9.7544,3032800.0
2013-03-28 09:35:00,12.27,12.28,12.19,12.2,1956400.0,9.7544,9.7624,9.6908,9.6988,1956400.0
2013-03-28 09:40:00,12.2,12.22,12.18,12.21,1931000.0,9.6988,9.7147,9.6829,9.7067,1931000.0
2013-03-28 09:45:00,12.2,12.22,12.18,12.2,1768600.0,9.6988,9.7147,9.6829,9.6988,1768600.0
2013-03-28 09:50:00,12.2,12.2,12.18,12.2,1039900.0,9.6988,9.6988,9.6829,9.6988,1039900.0
2013-03-28 09:55:00,12.2,12.21,12.17,12.18,2185400.0,9.6988,9.7067,9.6749,9.6829,2185400.0
2013-03-28 10:00:00,12.19,12.2,12.16,12.16,2186800.0,9.6908,9.6988,9.667,9.667,2186800.0
2013-03-28 10:05:00,12.17,12.17,12.13,12.14,2878600.0,9.6749,9.6749,9.6431,9.6511,2878600.0
2013-03-28 10:10:00,12.13,12.16,12.13,12.15,1961300.0,9.6431,9.667,9.6431,9.659,1961300.0
2013-03-28 10:15:00,12.15,12.15,12.11,12.12,3377300.0,9.659,9.659,9.6272,9.6352,3377300.0
2013-03-28 10:20:00,12.13,12.16,12.12,12.16,1859600.0,9.6431,9.667,9.6352,9.667,1859600.0
2013-03-28 10:25:00,12.16,12.18,12.15,12.16,2460400.0,9.667,9.6829,9.659,9.667,2460400.0
2013-03-28 10:30:00,12.16,12.17,12.13,12.15,2005100.0,9.667,9.6749,9.6431,9.659,2005100.0
2013-03-28 10:35:00,12.14,12.17,12.13,12.17,2038100.0,9.6511,9.6749,9.6431,9.6749,2038100.0
2013-03-28 10:40:00,12.17,12.17,12.16,12.17,457400.0,9.6749,9.6749,9.667,9.6749,457400.0
2013-03-28 10:45:00,12.17,12.18,12.16,12.16,745000.0,9.6749,9.6829,9.667,9.667,745000.0
2013-03-28 10:50:00,12.16,12.17,12.15,12.16,962300.0,9.667,9.6749,9.659,9.667,962300.0
2013-03-28 10:55:00,12.16,12.19,12.15,12.19,1308000.0,9.667,9.6908,9.659,9.6908,1308000.0
2013-03-28 11:00:00,12.19,12.2,12.16,12.18,1126300.0,9.6908,9.6988,9.667,9.6829,1126300.0
2013-03-28 11:05:00,12.18,12.18,12.15,12.16,703600.0,9.6829,9.6829,9.659,9.667,703600.0
2013-03-28 11:10:00,12.16,12.18,12.15,12.18,938600.0,9.667,9.6829,9.659,9.6829,938600.0
2013-03-28 11:15:00,12.18,12.19,12.17,12.18,422300.0,9.6829,9.6908,9.6749,9.6829,422300.0
2013-03-28 11:20:00,12.18,12.19,12.17,12.18,309200.0,9.6829,9.6908,9.6749,9.6829,309200.0
2013-03-28 11:25:00,12.18,12.19,12.17,12.19,528000.0,9.6829,9.6908,9.6749,9.6908,528000.0
2013-03-28 11:30:00,12.19,12.19,12.17,12.17,1280700.0,9.6908,9.6908,9.6749,9.6749,1280700.0
2013-03-28 11:35:00,12.17,12.19,12.16,12.18,1288300.0,9.6749,9.6908,9.667,9.6829,1288300.0
2013-03-28 11:40:00,12.17,12.18,12.16,12.18,429300.0,9.6749,9.6829,9.667,9.6829,429300.0
2013-03-28 11:45:00,12.18,12.18,12.17,12.17,415500.0,9.6829,9.6829,9.6749,9.6749,415500.0
2013-03-28 11:50:00,12.18,12.18,12.16,12.17,521400.0,9.6829,9.6829,9.667,9.6749,521400.0
2013-03-28 11:55:00,12.17,12.17,12.16,12.17,591900.0,9.6749,9.6749,9.667,9.6749,591900.0
2013-03-28 12:00:00,12.16,12.17,12.15,12.16,1060000.0,9.667,9.6749,9.659,9.667,1060000.0
2013-03-28 12:05:00,12.16,12.16,12.15,12.15,330900.0,9.667,9.667,9.659,9.659,330900.0
2013-03-28 12:10:00,12.16,12.16,12.15,12.15,345600.0,9.667,9.667,9.659,9.659,345600.0
2013-03-28 12:15:00,12.16,12.16,12.15,12.15,709100.0,9.667,9.667,9.659,9.659,709100.0
2013-03-28 12:20:00,12.15,12.16,12.15,12.15,338100.0,9.659,9.667,9.659,9.659,338100.0
2013-03-28 12:25:00,12.16,12.16,12.15,12.16,432000.0,9.667,9.667,9.659,9.667,432000.0
2013-03-28 12:30:00,12.16,12.17,12.15,12.16,580000.0,9.667,9.6749,9.659,9.667,580000.0
2013-03-28 12:35:00,12.15,12.16,12.13,12.14,1738200.0,9.659,9.667,9.6431,9.6511,1738200.0
2013-03-28 12:40:00,12.14,12.15,12.14,12.15,199600.0,9.6511,9.659,9.6511,9.659,199600.0
2013-03-28 12:45:00,12.14,12.16,12.14,12.15,1179200.0,9.6511,9.667,9.6511,9.659,1179200.0
2013-03-28 12:50:00,12.15,12.15,12.14,12.15,363900.0,9.659,9.659,9.6511,9.659,363900.0
2013-03-28 12:55:00,12.15,12.15,12.14,12.14,128700.0,9.659,9.659,9.6511,9.6511,128700.0
2013-03-28 13:00:00,12.15,12.15,12.14,12.15,562200.0,9.659,9.659,9.6511,9.659,562200.0
2013-03-28 13:05:00,12.14,12.15,12.14,12.14,212800.0,9.6511,9.659,9.6511,9.6511,212800.0
2013-03-28 13:10:00,12.15,12.15,12.14,12.14,288800.0,9.659,9.659,9.6511,9.6511,288800.0
2013-03-28 13:15:00,12.15,12.17,12.14,12.17,826900.0,9.659,9.6749,9.6511,9.6749,826900.0
2013-03-28 13:20:00,12.16,12.17,12.15,12.16,541200.0,9.667,9.6749,9.659,9.667,541200.0
2013-03-28 13:25:00,12.16,12.16,12.15,12.16,233000.0,9.667,9.667,9.659,9.667,233000.0
2013-03-28 13:30:00,12.16,12.16,12.15,12.16,291500.0,9.667,9.667,9.659,9.667,291500.0
2013-03-28 13:35:00,12.16,12.16,12.15,12.15,257800.0,9.667,9.667,9.659,9.659,257800.0
2013-03-28 13:40:00,12.16,12.17,12.14,12.14,1112600.0,9.667,9.6749,9.6511,9.6511,1112600.0
2013-03-28 13:45:00,12.15,12.15,12.14,12.15,373700.0,9.659,9.659,9.6511,9.659,373700.0
2013-03-28 13:50:00,12.15,12.15,12.14,12.15,369400.0,9.659,9.659,9.6511,9.659,369400.0
2013-03-28 13:55:00,12.15,12.16,12.14,12.16,551500.0,9.659,9.667,9.6511,9.667,551500.0
2013-03-28 14:00:00,12.16,12.17,12.14,12.15,909700.0,9.667,9.6749,9.6511,9.659,909700.0
2013-03-28 14:05:00,12.15,12.15,12.14,12.15,205900.0,9.659,9.659,9.6511,9.659,205900.0
2013-03-28 14:10:00,12.15,12.16,12.14,12.15,711100.0,9.659,9.667,9.6511,9.659,711100.0
2013-03-28 14:15:00,12.15,12.15,12.14,12.14,361300.0,9.659,9.659,9.6511,9.6511,361300.0
2013-03-28 14:20:00,12.15,12.15,12.14,12.15,370200.0,9.659,9.659,9.6511,9.659,370200.0
2013-03-28 14:25:00,12.15,12.15,12.14,12.15,300200.0,9.659,9.659,9.6511,9.659,300200.0
2013-03-28 14:30:00,12.15,12.16,12.14,12.15,412900.0,9.659,9.667,9.6511,9.659,412900.0
2013-03-28 14:35:00,12.15,12.16,12.14,12.15,544700.0,9.659,9.667,9.6511,9.659,544700.0
2013-03-28 14:40:00,12.15,12.15,12.13,12.15,1210400.0,9.659,9.659,9.6431,9.659,1210400.0
2013-03-28 14:45:00,12.15,12.16,12.14,12.16,502300.0,9.659,9.667,9.6511,9.667,502300.0
2013-03-28 14:50:00,12.16,12.17,12.15,12.17,570800.0,9.667,9.6749,9.659,9.6749,570800.0
2013-03-28 14:55:00,12.17,12.17,12.16,12.17,234000.0,9.6749,9.6749,9.667,9.6749,234000.0
2013-03-28 15:00:00,12.17,12.17,12.15,12.16,955100.0,9.6749,9.6749,9.659,9.667,955100.0
2013-03-28 15:05:00,12.17,12.17,12.15,12.16,482100.0,9.6749,9.6749,9.659,9.667,482100.0
2013-03-28 15:10:00,12.15,12.16,12.15,12.16,206900.0,9.659,9.667,9.659,9.667,206900.0
2013-03-28 15:15:00,12.16,12.18,12.15,12.16,781100.0,9.667,9.6829,9.659,9.667,781100.0
2013-03-28 15:20:00,12.17,12.18,12.16,12.16,845500.0,9.6749,9.6829,9.667,9.667,845500.0
2013-03-28 15:25:00,12.17,12.17,12.16,12.17,655400.0,9.6749,9.6749,9.667,9.6749,655400.0
2013-03-28 15:30:00,12.17,12.17,12.15,12.16,1002900.0,9.6749,9.6749,9.659,9.667,1002900.0
2013-03-28 15:35:00,12.16,12.17,12.16,12.17,463500.0,9.667,9.6749,9.667,9.6749,463500.0
2013-03-28 15:40:00,12.17,12.17,12.15,12.16,1762800.0,9.6749,9.6749,9.659,9.667,1762800.0
2013-03-28 15:45:00,12.17,12.18,12.16,12.18,1460300.0,9.6749,9.6829,9.667,9.6829,1460300.0
2013-03-28 15:50:00,12.18,12.2,12.17,12.2,2046600.0,9.6829,9.6988,9.6749,9.6988,2046600.0
2013-03-28 15:55:00,12.2,12.21,12.15,12.17,7391300.0,9.6988,9.7067,9.659,9.6749,7391300.0
2013-04-01 09:30:00,12.16,12.25,12.13,12.24,2901500.0,9.667,9.7385,9.6431,9.7306,2901500.0
2013-04-01 09:35:00,12.24,12.27,12.23,12.26,2606300.0,9.7306,9.7544,9.7226,9.7465,2606300.0
2013-04-01 09:40:00,12.26,12.28,12.24,12.26,3063000.0,9.7465,9.7624,9.7306,9.7465,3063000.0
2013-04-01 09:45:00,12.26,12.28,12.25,12.26,1933200.0,9.7465,9.7624,9.7385,9.7465,1933200.0
2013-04-01 09:50:00,12.27,12.27,12.25,12.26,1248900.0,9.7544,9.7544,9.7385,9.7465,1248900.0
2013-04-01 09:55:00,12.27,12.27,12.24,12.24,1639700.0,9.7544,9.7544,9.7306,9.7306,1639700.0
2013-04-01 10:00:00,12.25,12.25,12.15,12.19,3424400.0,9.7385,9.7385,9.659,9.6908,3424400.0
2013-04-01 10:05:00,12.19,12.25,12.19,12.24,2496100.0,9.6908,9.7385,9.6908,9.7306,2496100.0
2013-04-01 10:10:00,12.24,12.27,12.23,12.24,1772800.0,9.7306,9.7544,9.7226,9.7306,1772800.0
2013-04-01 10:15:00,12.25,12.26,12.23,12.26,993600.0,9.7385,9.7465,9.7226,9.7465,993600.0
2013-04-01 10:20:00,12.25,12.26,12.22,12.22,975800.0,9.7385,9.7465,9.7147,9.7147,975800.0
2013-04-01 10:25:00,12.22,12.24,12.21,12.23,1367400.0,9.7147,9.7306,9.7067,9.7226,1367400.0
2013-04-01 10:30:00,12.22,12.22,12.19,12.21,1995000.0,9.7147,9.7147,9.6908,9.7067,1995000.0
2013-04-01 10:35:00,12.2,12.21,12.17,12.18,1077900.0,9.6988,9.7067,9.6749,9.6829,1077900.0
2013-04-01 10:40:00,12.18,12.2,12.17,12.19,1074700.0,9.6829,9.6988,9.6749,9.6908,1074700.0
2013-04-01 10:45:00,12.18,12.2,12.15,12.15,2250400.0,9.6829,9.6988,9.659,9.659,2250400.0
2013-04-01 10:50:00,12.15,12.16,12.15,12.16,1071200.0,9.659,9.667,9.659,9.667,1071200.0
2013-04-01 10:55:00,12.16,12.16,12.14,12.15,1192800.0,9.667,9.667,9.6511,9.659,1192800.0
2013-04-01 11:00:00,12.14,12.15,12.12,12.12,2681400.0,9.6511,9.659,9.6352,9.6352,2681400.0
2013-04-01 11:05:00,12.12,12.17,12.12,12.16,1092300.0,9.6352,9.6749,9.6352,9.667,1092300.0
2013-04-01 11:10:00,12.16,12.17,12.15,12.15,518900.0,9.667,9.6749,9.659,9.659,518900.0
2013-04-01 11:15:00,12.16,12.16,12.14,12.15,564300.0,9.667,9.667,9.6511,9.659,564300.0
2013-04-01 11:20:00,12.15,12.16,12.13,12.14,748500.0,9.659,9.667,9.6431,9.6511,748500.0
2013-04-01 11:25:00,12.13,12.15,12.13,12.14,757400.0,9.6431,9.659,9.6431,9.6511,757400.0
2013-04-01 11:30:00,12.14,12.16,12.13,12.15,1017100.0,9.6511,9.667,9.6431,9.659,1017100.0
2013-04-01 11:35:00,12.15,12.16,12.14,12.14,841700.0,9.659,9.667,9.6511,9.6511,841700.0
2013-04-01 11:40:00,12.15,12.16,12.14,12.15,468200.0,9.659,9.667,9.6511,9.659,468200.0
2013-04-01 11:45:00,12.14,12.17,12.14,12.16,688700.0,9.6511,9.6749,9.6511,9.667,688700.0
2013-04-01 11:50:00,12.16,12.17,12.14,12.15,462000.0,9.667,9.6749,9.6511,9.659,462000.0
2013-04-01 11:55:00,12.14,12.15,12.13,12.15,538800.0,9.6511,9.659,9.6431,9.659,538800.0
2013-04-01 12:00:00,12.15,12.15,12.14,12.15,177600.0,9.659,9.659,9.6511,9.659,177600.0
2013-04-01 12:05:00,12.14,12.15,12.14,12.15,283700.0,9.6511,9.659,9.6511,9.659,283700.0
2013-04-01 12:10:00,12.15,12.15,12.14,12.15,438100.0,9.659,9.659,9.6511,9.659,438100.0
2013-04-01 12:15:00,12.14,12.15,12.14,12.15,219600.0,9.6511,9.659,9.6511,9.659,219600.0
2013-04-01 12:20:00,12.14,12.15,12.13,12.13,587300.0,9.6511,9.659,9.6431,9.6431,587300.0
2013-04-01 12:25:00,12.13,12.15,12.13,12.15,396400.0,9.6431,9.659,9.6431,9.659,396400.0
2013-04-01 12:30:00,12.14,12.15,12.13,12.15,605900.0,9.6511,9.659,9.6431,9.659,605900.0
2013-04-01 12:35:00,12.15,12.15,12.14,12.14,220800.0,9.659,9.659,9.6511,9.6511,220800.0
2013-04-01 12:40:00,12.15,12.15,12.14,12.14,286700.0,9.659,9.659,9.6511,9.6511,286700.0
2013-04-01 12:45:00,12.15,12.16,12.14,12.15,455600.0,9.659,9.667,9.6511,9.659,455600.0
2013-04-01 12:50:00,12.16,12.16,12.15,12.16,183300.0,9.667,9.667,9.659,9.667,183300.0
2013-04-01 12:55:00,12.16,12.17,12.15,12.17,1297800.0,9.667,9.6749,9.659,9.6749,1297800.0
2013-04-01 13:00:00,12.17,12.17,12.15,12.16,711300.0,9.6749,9.6749,9.659,9.667,711300.0
2013-04-01 13:05:00,12.15,12.18,12.15,12.18,1091200.0,9.659,9.6829,9.659,9.6829,1091200.0
2013-04-01 13:10:00,12.18,12.18,12.17,12.18,458400.0,9.6829,9.6829,9.6749,9.6829,458400.0
2013-04-01 13:15:00,12.18,12.18,12.17,12.18,254100.0,9.6829,9.6829,9.6749,9.6829,254100.0
2013-04-01 13:20:00,12.18,12.18,12.17,12.18,285800.0,9.6829,9.6829,9.6749,9.6829,285800.0
2013-04-01 13:25:00,12.18,12.2,12.18,12.2,1731800.0,9.6829,9.6988,9.6829,9.6988,1731800.0
2013-04-01 13:30:00,12.2,12.2,12.17,12.19,1281800.0,9.6988,9.6988,9.6749,9.6908,1281800.0
2013-04-01 13:35:00,12.19,12.2,12.18,12.2,473700.0,9.6908,9.6988,9.6829,9.6988,473700.0
2013-04-01 13:40:00,12.2,12.2,12.17,12.17,717600.0,9.6988,9.6988,9.6749,9.6749,717600.0
2013-04-01 13:45:00,12.18,12.19,12.17,12.19,373000.0,9.6829,9.6908,9.6749,9.6908,373000.0
2013-04-01 13:50:00,12.18,12.2,12.18,12.2,294400.0,9.6829,9.6988,9.6829,9.6988,294400.0
2013-04-01 13:55:00,12.2,12.2,12.17,12.18,941100.0,9.6988,9.6988,9.6749,9.6829,941100.0
2013-04-01 14:00:00,12.17,12.19,12.17,12.17,411700.0,9.6749,9.6908,9.6749,9.6749,411700.0
2013-04-01 14:05:00,12.18,12.19,12.17,12.19,190700.0,9.6829,9.6908,9.6749,9.6908,190700.0
2013-04-01 14:10:00,12.19,12.19,12.17,12.18,310600.0,9.6908,9.6908,9.6749,9.6829,310600.0
2013-04-01 14:15:00,12.18,12.19,12.16,12.16,449600.0,9.6829,9.6908,9.667,9.667,449600.0
2013-04-01 14:20:00,12.17,12.18,12.16,12.16,419100.0,9.6749,9.6829,9.667,9.667,419100.0
2013-04-01 14:25:00,12.17,12.18,12.16,12.17,1133400.0,9.6749,9.6829,9.667,9.6749,1133400.0
2013-04-01 14:30:00,12.16,12.18,12.16,12.16,1070700.0,9.667,9.6829,9.667,9.667,1070700.0
2013-04-01 14:35:00,12.16,12.18,12.15,12.16,644400.0,9.667,9.6829,9.659,9.667,644400.0
2013-04-01 14:40:00,12.15,12.17,12.15,12.16,266400.0,9.659,9.6749,9.659,9.667,266400.0
2013-04-01 14:45:00,12.17,12.19,12.16,12.17,586500.0,9.6749,9.6908,9.667,9.6749,586500.0
2013-04-01 14:50:00,12.18,12.18,12.17,12.18,132900.0,9.6829,9.6829,9.6749,9.6829,132900.0
2013-04-01 14:55:00,12.18,12.18,12.16,12.16,383500.0,9.6829,9.6829,9.667,9.667,383500.0
2013-04-01 15:00:00,12.16,12.17,12.15,12.16,1271400.0,9.667,9.6749,9.659,9.667,1271400.0
2013-04-01 15:05:00,12.15,12.16,12.15,12.16,357900.0,9.659,9.667,9.659,9.667,357900.0
2013-04-01 15:10:00,12.16,12.16,12.14,12.15,816500.0,9.667,9.667,9.6511,9.659,816500.0
2013-04-01 15:15:00,12.14,12.15,12.12,12.13,1485500.0,9.6511,9.659,9.6352,9.6431,1485500.0
2013-04-01 15:20:00,12.13,12.15,12.12,12.13,1139800.0,9.6431,9.659,9.6352,9.6431,1139800.0
2013-04-01 15:25:00,12.12,12.14,12.12,12.13,811600.0,9.6352,9.6511,9.6352,9.6431,811600.0
2013-04-01 15:30:00,12.13,12.14,12.11,12.13,1354000.0,9.6431,9.6511,9.6272,9.6431,1354000.0
2013-04-01 15:35:00,12.13,12.14,12.11,12.12,991900.0,9.6431,9.6511,9.6272,9.6352,991900.0
2013-04-01 15:40:00,12.12,12.13,12.1,12.12,1818700.0,9.6352,9.6431,9.6193,9.6352,1818700.0
2013-04-01 15:45:00,12.13,12.15,12.12,12.13,1935100.0,9.6431,9.659,9.6352,9.6431,1935100.0
2013-04-01 15:50:00,12.13,12.15,12.12,12.15,1624900.0,9.6431,9.659,9.6352,9.659,1624900.0
2013-04-01 15:55:00,12.14,12.16,12.14,12.16,2577100.0,9.6511,9.667,9.6511,9.667,2577100.0
2013-04-02 09:30:00,12.24,12.25,12.2,12.24,3127200.0,9.7306,9.7385,9.6988,9.7306,3127200.0
2013-04-02 09:35:00,12.24,12.24,12.18,12.21,2312400.0,9.7306,9.7306,9.6829,9.7067,2312400.0
2013-04-02 09:40:00,12.21,12.22,12.18,12.22,2723500.0,9.7067,9.7147,9.6829,9.7147,2723500.0
2013-04-02 09:45:00,12.22,12.22,12.2,12.21,1337600.0,9.7147,9.7147,9.6988,9.7067,1337600.0
2013-04-02 09:50:00,12.21,12.22,12.19,12.19,1310000.0,9.7067,9.7147,9.6908,9.6908,1310000.0
2013-04-02 09:55:00,12.19,12.2,12.16,12.2,1471400.0,9.6908,9.6988,9.667,9.6988,1471400.0
2013-04-02 10:00:00,12.2,12.21,12.19,12.2,1398500.0,9.6988,9.7067,9.6908,9.6988,1398500.0
2013-04-02 10:05:00,12.2,12.21,12.19,12.2,987200.0,9.6988,9.7067,9.6908,9.6988,987200.0
2013-04-02 10:10:00,12.2,12.21,12.15,12.17,1877300.0,9.6988,9.7067,9.659,9.6749,1877300.0
2013-04-02 10:15:00,12.17,12.2,12.17,12.2,1397900.0,9.6749,9.6988,9.6749,9.6988,1397900.0
2013-04-02 10:20:00,12.19,12.2,12.18,12.2,1735500.0,9.6908,9.6988,9.6829,9.6988,1735500.0
2013-04-02 10:25:00,12.2,12.2,12.18,12.19,1074500.0,9.6988,9.6988,9.6829,9.6908,1074500.0
2013-04-02 10:30:00,12.2,12.2,12.17,12.19,1099600.0,9.6988,9.6988,9.6749,9.6908,1099600.0
2013-04-02 10:35:00,12.18,12.21,12.18,12.21,1932300.0,9.6829,9.7067,9.6829,9.7067,1932300.0
2013-04-02 10:40:00,12.2,12.21,12.19,12.2,3079300.0,9.6988,9.7067,9.6908,9.6988,3079300.0
2013-04-02 10:45:00,12.21,12.21,12.19,12.21,2194100.0,9.7067,9.7067,9.6908,9.7067,2194100.0
2013-04-02 10:50:00,12.21,12.22,12.2,12.22,1050500.0,9.7067,9.7147,9.6988,9.7147,1050500.0
2013-04-02 10:55:00,12.22,12.22,12.2,12.21,1648100.0,9.7147,9.7147,9.6988,9.7067,1648100.0
2013-04-02 11:00:00,12.21,12.22,12.2,12.2,1265900.0,9.7067,9.7147,9.6988,9.6988,1265900.0
2013-04-02 11:05:00,12.2,12.21,12.17,12.18,1654200.0,9.6988,9.7067,9.6749,9.6829,1654200.0
2013-04-02 11:10:00,12.17,12.18,12.17,12.18,708700.0,9.6749,9.6829,9.6749,9.6829,708700.0
2013-04-02 11:15:00,12.18,12.19,12.17,12.19,508900.0,9.6829,9.6908,9.6749,9.6908,508900.0
2013-04-02 11:20:00,12.19,12.19,12.17,12.19,600800.0,9.6908,9.6908,9.6749,9.6908,600800.0
2013-04-02 11:25:00,12.19,12.19,12.17,12.18,749000.0,9.6908,9.6908,9.6749,9.6829,749000.0
2013-04-02 11:30:00,12.18,12.19,12.17,12.19,518400.0,9.6829,9.6908,9.6749,9.6908,518400.0
2013-04-02 11:35:00,12.18,12.19,12.16,12.17,1128900.0,9.6829,9.6908,9.667,9.6749,1128900.0
2013-04-02 11:40:00,12.17,12.17,12.16,12.16,323300.0,9.6749,9.6749,9.667,9.667,323300.0
2013-04-02 11:45:00,12.17,12.18,12.16,12.17,597700.0,9.6749,9.6829,9.667,9.6749,597700.0
2013-04-02 11:50:00,12.17,12.18,12.16,12.18,399100.0,9.6749,9.6829,9.667,9.6829,399100.0
2013-04-02 11:55:00,12.17,12.21,12.17,12.2,3770300.0,9.6749,9.7067,9.6749,9.6988,3770300.0
2013-04-02 12:00:00,12.21,12.22,12.18,12.19,4229800.0,9.7067,9.7147,9.6829,9.6908,4229800.0
2013-04-02 12:05:00,12.2,12.21,12.19,12.19,1195300.0,9.6988,9.7067,9.6908,9.6908,1195300.0
2013-04-02 12:10:00,12.2,12.2,12.18,12.19,407400.0,9.6988,9.6988,9.6829,9.6908,407400.0
2013-04-02 12:15:00,12.19,12.19,12.17,12.17,856200.0,9.6908,9.6908,9.6749,9.6749,856200.0
2013-04-02 12:20:00,12.18,12.19,12.17,12.18,292200.0,9.6829,9.6908,9.6749,9.6829,292200.0
2013-04-02 12:25:00,12.18,12.19,12.18,12.19,615500.0,9.6829,9.6908,9.6829,9.6908,615500.0
2013-04-02 12:30:00,12.19,12.19,12.18,12.19,274300.0,9.6908,9.6908,9.6829,9.6908,274300.0
2013-04-02 12:35:00,12.19,12.19,12.18,12.19,195700.0,9.6908,9.6908,9.6829,9.6908,195700.0
2013-04-02 12:40:00,12.19,12.2,12.18,12.19,1699700.0,9.6908,9.6988,9.6829,9.6908,1699700.0
2013-04-02 12:45:00,12.18,12.2,12.18,12.2,263300.0,9.6829,9.6988,9.6829,9.6988,263300.0
2013-04-02 12:50:00,12.2,12.2,12.19,12.19,125100.0,9.6988,9.6988,9.6908,9.6908,125100.0
2013-04-02 12:55:00,12.2,12.2,12.19,12.2,620600.0,9.6988,9.6988,9.6908,9.6988,620600.0
2013-04-02 13:00:00,12.2,12.2,12.19,12.2,1658100.0,9.6988,9.6988,9.6908,9.6988,1658100.0
2013-04-02 13:05:00,12.19,12.2,12.19,12.2,869800.0,9.6908,9.6988,9.6908,9.6988,869800.0
2013-04-02 13:10:00,12.2,12.2,12.18,12.19,1281400.0,9.6988,9.6988,9.6829,9.6908,1281400.0
2013-04-02 13:15:00,12.19,12.21,12.18,12.19,1123200.0,9.6908,9.7067,9.6829,9.6908,1123200.0
2013-04-02 13:20:00,12.18,12.19,12.17,12.18,1135500.0,9.6829,9.6908,9.6749,9.6829,1135500.0
2013-04-02 13:25:00,12.19,12.19,12.18,12.19,622900.0,9.6908,9.6908,9.6829,9.6908,622900.0
2013-04-02 13:30:00,12.19,12.19,12.18,12.19,614600.0,9.6908,9.6908,9.6829,9.6908,614600.0
2013-04-02 13:35:00,12.19,12.19,12.18,12.19,316500.0,9.6908,9.6908,9.6829,9.6908,316500.0
2013-04-02 13:40:00,12.19,12.19,12.18,12.18,196600.0,9.6908,9.6908,9.6829,9.6829,196600.0
2013-04-02 13:45:00,12.19,12.19,12.18,12.18,222200.0,9.6908,9.6908,9.6829,9.6829,222200.0
2013-04-02 13:50:00,12.18,12.19,12.18,12.19,292600.0,9.6829,9.6908,9.6829,9.6908,292600.0
2013-04-02 13:55:00,12.19,12.19,12.18,12.19,1226900.0,9.6908,9.6908,9.6829,9.6908,1226900.0
2013-04-02 14:00:00,12.19,12.19,12.18,12.19,172200.0,9.6908,9.6908,9.6829,9.6908,172200.0
2013-04-02 14:05:00,12.19,12.19,12.18,12.18,213200.0,9.6908,9.6908,9.6829,9.6829,213200.0
2013-04-02 14:10:00,12.19,12.19,12.18,12.19,302700.0,9.6908,9.6908,9.6829,9.6908,302700.0
2013-04-02 14:15:00,12.19,12.19,12.17,12.18,2406100.0,9.6908,9.6908,9.6749,9.6829,2406100.0
2013-04-02 14:20:00,12.19,12.19,12.18,12.19,350800.0,9.6908,9.6908,9.6829,9.6908,350800.0
2013-04-02 14:25:00,12.19,12.19,12.18,12.19,537700.0,9.6908,9.6908,9.6829,9.6908,537700.0
2013-04-02 14:30:00,12.18,12.19,12.17,12.19,1626400.0,9.6829,9.6908,9.6749,9.6908,1626400.0
2013-04-02 14:35:00,12.19,12.2,12.18,12.2,755000.0,9.6908,9.6988,9.6829,9.6988,755000.0
2013-04-02 14:40:00,12.2,12.2,12.19,12.2,1388000.0,9.6988,9.6988,9.6908,9.6988,1388000.0
2013-04-02 14:45:00,12.2,12.2,12.18,12.18,855500.0,9.6988,9.6988,9.6829,9.6829,855500.0
2013-04-02 14:50:00,12.19,12.19,12.17,12.18,534900.0,9.6908,9.6908,9.6749,9.6829,534900.0
2013-04-02 14:55:00,12.18,12.19,12.17,12.18,1089100.0,9.6829,9.6908,9.6749,9.6829,1089100.0
2013-04-02 15:00:00,12.19,12.2,12.18,12.2,830300.0,9.6908,9.6988,9.6829,9.6988,830300.0
2013-04-02 15:05:00,12.2,12.2,12.19,12.2,279100.0,9.6988,9.6988,9.6908,9.6988,279100.0
2013-04-02 15:10:00,12.2,12.2,12.19,12.19,188300.0,9.6988,9.6988,9.6908,9.6908,188300.0
2013-04-02 15:15:00,12.2,12.2,12.18,12.19,673500.0,9.6988,9.6988,9.6829,9.6908,673500.0
2013-04-02 15:20:00,12.19,12.19,12.18,12.19,647600.0,9.6908,9.6908,9.6829,9.6908,647600.0
2013-04-02 15:25:00,12.18,12.19,12.18,12.19,240000.0,9.6829,9.6908,9.6829,9.6908,240000.0
2013-04-02 15:30:00,12.19,12.2,12.18,12.2,1078900.0,9.6908,9.6988,9.6829,9.6988,1078900.0
2013-04-02 15:35:00,12.2,12.2,12.18,12.19,862600.0,9.6988,9.6988,9.6829,9.6908,862600.0
2013-04-02 15:40:00,12.19,12.19,12.16,12.17,1232000.0,9.6908,9.6908,9.667,9.6749,1232000.0
2013-04-02 15:45:00,12.17,12.18,12.16,12.18,1834200.0,9.6749,9.6829,9.667,9.6829,1834200.0
2013-04-02 15:50:00,12.18,12.18,12.14,12.15,7720100.0,9.6829,9.6829,9.6511,9.659,7720100.0
2013-04-02 15:55:00,12.16,12.17,12.14,12.14,6894400.0,9.667,9.6749,9.6511,9.6511,6894400.0
2013-04-03 09:30:00,12.12,12.14,12.09,12.09,3687300.0,9.6352,9.6511,9.6113,9.6113,3687300.0
2013-04-03 09:35:00,12.1,12.1,12.05,12.06,4175100.0,9.6193,9.6193,9.5795,9.5875,4175100.0
2013-04-03 09:40:00,12.07,12.07,12.03,12.04,3255200.0,9.5954,9.5954,9.5636,9.5716,3255200.0
2013-04-03 09:45:00,12.04,12.05,11.96,11.98,7686000.0,9.5716,9.5795,9.508,9.5239,7686000.0
2013-04-03 09:50:00,11.97,11.99,11.91,11.93,5601100.0,9.5159,9.5318,9.4682,9.4841,5601100.0
2013-04-03 09:55:00,11.93,11.97,11.92,11.96,3313900.0,9.4841,9.5159,9.4762,9.508,3313900.0
2013-04-03 10:00:00,11.96,11.97,11.87,11.87,4271600.0,9.508,9.5159,9.4364,9.4364,4271600.0
2013-04-03 10:05:00,11.87,11.9,11.85,11.88,5104100.0,9.4364,9.4603,9.4205,9.4444,5104100.0
2013-04-03 10:10:00,11.88,11.9,11.83,11.84,3990400.0,9.4444,9.4603,9.4046,9.4126,3990400.0
2013-04-03 10:15:00,11.84,11.88,11.83,11.88,3496600.0,9.4126,9.4444,9.4046,9.4444,3496600.0
2013-04-03 10:20:00,11.88,11.93,11.87,11.89,4736000.0,9.4444,9.4841,9.4364,9.4523,4736000.0
2013-04-03 10:25:00,11.89,11.89,11.86,11.88,3685000.0,9.4523,9.4523,9.4285,9.4444,3685000.0
2013-04-03 10:30:00,11.87,11.88,11.85,11.85,2543800.0,9.4364,9.4444,9.4205,9.4205,2543800.0
2013-04-03 10:35:00,11.86,11.87,11.82,11.87,3619300.0,9.4285,9.4364,9.3967,9.4364,3619300.0
2013-04-03 10:40:00,11.87,11.87,11.84,11.86,2829500.0,9.4364,9.4364,9.4126,9.4285,2829500.0
2013-04-03 10:45:00,11.86,11.88,11.84,11.86,2127900.0,9.4285,9.4444,9.4126,9.4285,2127900.0
2013-04-03 10:50:00,11.85,11.87,11.84,11.85,2679800.0,9.4205,9.4364,9.4126,9.4205,2679800.0
2013-04-03 10:55:00,11.86,11.86,11.8,11.8,3253400.0,9.4285,9.4285,9.3808,9.3808,3253400.0
2013-04-03 11:00:00,11.81,11.82,11.78,11.79,4141100.0,9.3887,9.3967,9.3649,9.3728,4141100.0
2013-04-03 11:05:00,11.79,11.8,11.76,11.8,3909900.0,9.3728,9.3808,9.349,9.3808,3909900.0
2013-04-03 11:10:00,11.8,11.83,11.79,11.82,2470300.0,9.3808,9.4046,9.3728,9.3967,2470300.0
2013-04-03 11:15:00,11.83,11.84,11.81,11.84,2085000.0,9.4046,9.4126,9.3887,9.4126,2085000.0
2013-04-03 11:20:00,11.84,11.84,11.82,11.84,1909500.0,9.4126,9.4126,9.3967,9.4126,1909500.0
2013-04-03 11:25:00,11.84,11.85,11.83,11.84,1476400.0,9.4126,9.4205,9.4046,9.4126,1476400.0
2013-04-03 11:30:00,11.83,11.84,11.82,11.83,1371200.0,9.4046,9.4126,9.3967,9.4046,1371200.0
2013-04-03 11:35:00,11.82,11.83,11.82,11.83,1046100.0,9.3967,9.4046,9.3967,9.4046,1046100.0
2013-04-03 11:40:00,11.83,11.83,11.8,11.8,1788500.0,9.4046,9.4046,9.3808,9.3808,1788500.0
2013-04-03 11:45:00,11.8,11.82,11.77,11.81,2132300.0,9.3808,9.3967,9.3569,9.3887,2132300.0
2013-04-03 11:50:00,11.81,11.83,11.8,11.83,1374800.0,9.3887,9.4046,9.3808,9.4046,1374800.0
2013-04-03 11:55:00,11.83,11.84,11.81,11.82,1639000.0,9.4046,9.4126,9.3887,9.3967,1639000.0
2013-04-03 12:00:00,11.82,11.83,11.8,11.8,974200.0,9.3967,9.4046,9.3808,9.3808,974200.0
2013-04-03 12:05:00,11.8,11.81,11.77,11.77,1894600.0,9.3808,9.3887,9.3569,9.3569,1894600.0
2013-04-03 12:10:00,11.77,11.8,11.77,11.79,1007000.0,9.3569,9.3808,9.3569,9.3728,1007000.0
2013-04-03 12:15:00,11.79,11.8,11.78,11.78,841800.0,9.3728,9.3808,9.3649,9.3649,841800.0
2013-04-03 12:20:00,11.78,11.79,11.77,11.79,999000.0,9.3649,9.3728,9.3569,9.3728,999000.0
2013-04-03 12:25:00,11.78,11.81,11.78,11.78,1522400.0,9.3649,9.3887,9.3649,9.3649,1522400.0
2013-04-03 12:30:00,11.79,11.81,11.78,11.8,891300.0,9.3728,9.3887,9.3649,9.3808,891300.0
2013-04-03 12:35:00,11.8,11.8,11.78,11.78,783100.0,9.3808,9.3808,9.3649,9.3649,783100.0
2013-04-03 12:40:00,11.78,11.79,11.75,11.76,3117500.0,9.3649,9.3728,9.341,9.349,3117500.0
2013-04-03 12:45:00,11.77,11.77,11.74,11.75,1508900.0,9.3569,9.3569,9.3331,9.341,1508900.0
2013-04-03 12:50:00,11.75,11.78,11.73,11.76,2337900.0,9.341,9.3649,9.3251,9.349,2337900.0
2013-04-03 12:55:00,11.77,11.78,11.75,11.76,938200.0,9.3569,9.3649,9.341,9.349,938200.0
2013-04-03 13:00:00,11.77,11.79,11.76,11.79,914100.0,9.3569,9.3728,9.349,9.3728,914100.0
2013-04-03 13:05:00,11.78,11.8,11.78,11.79,892000.0,9.3649,9.3808,9.3649,9.3728,892000.0
2013-04-03 13:10:00,11.8,11.8,11.79,11.79,880600.0,9.3808,9.3808,9.3728,9.3728,880600.0
2013-04-03 13:15:00,11.79,11.8,11.76,11.76,1771200.0,9.3728,9.3808,9.349,9.349,1771200.0
2013-04-03 13:20:00,11.76,11.79,11.75,11.78,2658200.0,9.349,9.3728,9.341,9.3649,2658200.0
2013-04-03 13:25:00,11.79,11.79,11.76,11.79,1234400.0,9.3728,9.3728,9.349,9.3728,1234400.0
2013-04-03 13:30:00,11.79,11.79,11.76,11.77,1346100.0,9.3728,9.3728,9.349,9.3569,1346100.0
2013-04-03 13:35:00,11.77,11.77,11.75,11.76,1259800.0,9.3569,9.3569,9.341,9.349,1259800.0
2013-04-03 13:40:00,11.76,11.79,11.75,11.79,1364200.0,9.349,9.3728,9.341,9.3728,1364200.0
2013-04-03 13:45:00,11.79,11.8,11.77,11.78,1200600.0,9.3728,9.3808,9.3569,9.3649,1200600.0
2013-04-03 13:50:00,11.78,11.78,11.74,11.76,1292400.0,9.3649,9.3649,9.3331,9.349,1292400.0
2013-04-03 13:55:00,11.76,11.77,11.75,11.76,944900.0,9.349,9.3569,9.341,9.349,944900.0
2013-04-03 14:00:00,11.77,11.77,11.75,11.76,1045100.0,9.3569,9.3569,9.341,9.349,1045100.0
2013-04-03 14:05:00,11.76,11.8,11.75,11.79,1986600.0,9.349,9.3808,9.341,9.3728,1986600.0
2013-04-03 14:10:00,11.79,11.81,11.78,11.79,3020100.0,9.3728,9.3887,9.3649,9.3728,3020100.0
2013-04-03 14:15:00,11.79,11.81,11.78,11.8,1351800.0,9.3728,9.3887,9.3649,9.3808,1351800.0
2013-04-03 14:20:00,11.79,11.8,11.76,11.76,1507500.0,9.3728,9.3808,9.349,9.349,1507500.0
2013-04-03 14:25:00,11.76,11.77,11.74,11.75,2328600.0,9.349,9.3569,9.3331,9.341,2328600.0
2013-04-03 14:30:00,11.74,11.75,11.72,11.75,2485300.0,9.3331,9.341,9.3172,9.341,2485300.0
2013-04-03 14:35:00,11.75,11.76,11.73,11.76,1222100.0,9.341,9.349,9.3251,9.349,1222100.0
2013-04-03 14:40:00,11.76,11.78,11.75,11.78,2156400.0,9.349,9.3649,9.341,9.3649,2156400.0
2013-04-03 14:45:00,11.78,11.78,11.75,11.76,1542000.0,9.3649,9.3649,9.341,9.349,1542000.0
2013-04-03 14:50:00,11.77,11.79,11.76,11.77,1113000.0,9.3569,9.3728,9.349,9.3569,1113000.0
2013-04-03 14:55:00,11.78,11.78,11.77,11.78,817500.0,9.3649,9.3649,9.3569,9.3649,817500.0
2013-04-03 15:00:00,11.78,11.78,11.76,11.76,987800.0,9.3649,9.3649,9.349,9.349,987800.0
2013-04-03 15:05:00,11.76,11.77,11.75,11.77,822500.0,9.349,9.3569,9.341,9.3569,822500.0
2013-04-03 15:10:00,11.77,11.78,11.75,11.78,1032500.0,9.3569,9.3649,9.341,9.3649,1032500.0
2013-04-03 15:15:00,11.78,11.78,11.77,11.78,1169200.0,9.3649,9.3649,9.3569,9.3649,1169200.0
2013-04-03 15:20:00,11.77,11.79,11.77,11.78,1745800.0,9.3569,9.3728,9.3569,9.3649,1745800.0
2013-04-03 15:25:00,11.78,11.79,11.77,11.79,817800.0,9.3649,9.3728,9.3569,9.3728,817800.0
2013-04-03 15:30:00,11.79,11.79,11.75,11.77,2240400.0,9.3728,9.3728,9.341,9.3569,2240400.0
2013-04-03 15:35:00,11.77,11.77,11.74,11.77,3894200.0,9.3569,9.3569,9.3331,9.3569,3894200.0
2013-04-03 15:40:00,11.77,11.8,11.75,11.8,2756900.0,9.3569,9.3808,9.341,9.3808,2756900.0
2013-04-03 15:45:00,11.8,11.84,11.79,11.84,4879200.0,9.3808,9.4126,9.3728,9.4126,4879200.0
2013-04-03 15:50:00,11.83,11.84,11.81,11.83,4421500.0,9.4046,9.4126,9.3887,9.4046,4421500.0
2013-04-03 15:55:00,11.83,11.85,11.81,11.81,10271800.0,9.4046,9.4205,9.3887,9.3887,10271800.0
2013-04-04 09:30:00,11.81,11.85,11.78,11.83,3773300.0,9.3887,9.4205,9.3649,9.4046,3773300.0
2013-04-04 09:35:00,11.83,11.83,11.72,11.75,5582700.0,9.4046,9.4046,9.3172,9.341,5582700.0
2013-04-04 09:40:00,11.76,11.82,11.75,11.8,4118900.0,9.349,9.3967,9.341,9.3808,4118900.0
2013-04-04 09:45:00,11.8,11.85,11.8,11.84,3186300.0,9.3808,9.4205,9.3808,9.4126,3186300.0
2013-04-04 09:50:00,11.85,11.89,11.84,11.87,3741200.0,9.4205,9.4523,9.4126,9.4364,3741200.0
2013-04-04 09:55:00,11.87,11.93,11.87,11.92,3376700.0,9.4364,9.4841,9.4364,9.4762,3376700.0
2013-04-04 10:00:00,11.93,11.99,11.92,11.96,5248400.0,9.4841,9.5318,9.4762,9.508,5248400.0
2013-04-04 10:05:00,11.96,11.98,11.95,11.98,2711400.0,9.508,9.5239,9.5,9.5239,2711400.0
2013-04-04 10:10:00,11.97,11.98,11.93,11.94,2333000.0,9.5159,9.5239,9.4841,9.4921,2333000.0
2013-04-04 10:15:00,11.95,11.95,11.89,11.9,2010200.0,9.5,9.5,9.4523,9.4603,2010200.0
2013-04-04 10:20:00,11.9,11.92,11.89,11.89,1423500.0,9.4603,9.4762,9.4523,9.4523,1423500.0
2013-04-04 10:25:00,11.9,11.91,11.84,11.85,3837400.0,9.4603,9.4682,9.4126,9.4205,3837400.0
2013-04-04 10:30:00,11.84,11.88,11.83,11.84,2653800.0,9.4126,9.4444,9.4046,9.4126,2653800.0
2013-04-04 10:35:00,11.83,11.85,11.81,11.83,2251700.0,9.4046,9.4205,9.3887,9.4046,2251700.0
2013-04-04 10:40:00,11.84,11.91,11.82,11.89,2110000.0,9.4126,9.4682,9.3967,9.4523,2110000.0
2013-04-04 10:45:00,11.9,11.9,11.87,11.89,815000.0,9.4603,9.4603,9.4364,9.4523,815000.0
2013-04-04 10:50:00,11.88,11.93,11.88,11.92,1665200.0,9.4444,9.4841,9.4444,9.4762,1665200.0
2013-04-04 10:55:00,11.92,11.92,11.88,11.9,1029800.0,9.4762,9.4762,9.4444,9.4603,1029800.0
2013-04-04 11:00:00,11.9,11.92,11.89,11.92,1270200.0,9.4603,9.4762,9.4523,9.4762,1270200.0
2013-04-04 11:05:00,11.92,11.93,11.9,11.9,933500.0,9.4762,9.4841,9.4603,9.4603,933500.0
2013-04-04 11:10:00,11.91,11.93,11.9,11.93,979200.0,9.4682,9.4841,9.4603,9.4841,979200.0
2013-04-04 11:15:00,11.92,11.95,11.92,11.94,1079100.0,9.4762,9.5,9.4762,9.4921,1079100.0
2013-04-04 11:20:00,11.94,11.96,11.92,11.94,1767700.0,9.4921,9.508,9.4762,9.4921,1767700.0
2013-04-04 11:25:00,11.95,11.98,11.94,11.96,3153700.0,9.5,9.5239,9.4921,9.508,3153700.0
2013-04-04 11:30:00,11.96,11.96,11.92,11.93,1875800.0,9.508,9.508,9.4762,9.4841,1875800.0
2013-04-04 11:35:00,11.94,11.94,11.91,11.91,1006500.0,9.4921,9.4921,9.4682,9.4682,1006500.0
2013-04-04 11:40:00,11.92,11.92,11.9,11.91,574200.0,9.4762,9.4762,9.4603,9.4682,574200.0
2013-04-04 11:45:00,11.91,11.92,11.89,11.89,1342600.0,9.4682,9.4762,9.4523,9.4523,1342600.0
2013-04-04 11:50:00,11.89,11.89,11.88,11.88,360800.0,9.4523,9.4523,9.4444,9.4444,360800.0
2013-04-04 11:55:00,11.88,11.9,11.88,11.9,355000.0,9.4444,9.4603,9.4444,9.4603,355000.0
2013-04-04 12:00:00,11.89,11.9,11.85,11.85,1380200.0,9.4523,9.4603,9.4205,9.4205,1380200.0
2013-04-04 12:05:00,11.85,11.87,11.83,11.85,1883700.0,9.4205,9.4364,9.4046,9.4205,1883700.0
2013-04-04 12:10:00,11.86,11.87,11.85,11.87,1178400.0,9.4285,9.4364,9.4205,9.4364,1178400.0
2013-04-04 12:15:00,11.87,11.88,11.86,11.88,491500.0,9.4364,9.4444,9.4285,9.4444,491500.0
2013-04-04 12:20:00,11.88,11.88,11.85,11.86,827200.0,9.4444,9.4444,9.4205,9.4285,827200.0
2013-04-04 12:25:00,11.86,11.87,11.85,11.86,420800.0,9.4285,9.4364,9.4205,9.4285,420800.0
2013-04-04 12:30:00,11.87,11.88,11.85,11.88,581900.0,9.4364,9.4444,9.4205,9.4444,581900.0
2013-04-04 12:35:00,11.88,11.89,11.86,11.87,1126900.0,9.4444,9.4523,9.4285,9.4364,1126900.0
2013-04-04 12:40:00,11.87,11.88,11.85,11.86,541300.0,9.4364,9.4444,9.4205,9.4285,541300.0
2013-04-04 12:45:00,11.87,11.88,11.85,11.88,586000.0,9.4364,9.4444,9.4205,9.4444,586000.0
2013-04-04 12:50:00,11.88,11.89,11.86,11.87,789300.0,9.4444,9.4523,9.4285,9.4364,789300.0
2013-04-04 12:55:00,11.87,11.89,11.86,11.88,916200.0,9.4364,9.4523,9.4285,9.4444,916200.0
2013-04-04 13:00:00,11.89,11.89,11.86,11.86,629500.0,9.4523,9.4523,9.4285,9.4285,629500.0
2013-04-04 13:05:00,11.87,11.88,11.86,11.87,520400.0,9.4364,9.4444,9.4285,9.4364,520400.0
2013-04-04 13:10:00,11.87,11.87,11.85,11.85,769900.0,9.4364,9.4364,9.4205,9.4205,769900.0
2013-04-04 13:15:00,11.85,11.87,11.83,11.86,1180700.0,9.4205,9.4364,9.4046,9.4285,1180700.0
2013-04-04 13:20:00,11.87,11.88,11.86,11.87,812500.0,9.4364,9.4444,9.4285,9.4364,812500.0
2013-04-04 13:25:00,11.87,11.9,11.87,11.9,756200.0,9.4364,9.4603,9.4364,9.4603,756200.0
2013-04-04 13:30:00,11.9,11.9,11.88,11.88,356000.0,9.4603,9.4603,9.4444,9.4444,356000.0
2013-04-04 13:35:00,11.88,11.92,11.88,11.92,1446900.0,9.4444,9.4762,9.4444,9.4762,1446900.0
2013-04-04 13:40:00,11.92,11.94,11.91,11.92,1367600.0,9.4762,9.4921,9.4682,9.4762,1367600.0
2013-04-04 13:45:00,11.93,11.94,11.92,11.93,694800.0,9.4841,9.4921,9.4762,9.4841,694800.0
2013-04-04 13:50:00,11.93,11.93,11.91,11.91,437000.0,9.4841,9.4841,9.4682,9.4682,437000.0
2013-04-04 13:55:00,11.92,11.92,11.91,11.91,733200.0,9.4762,9.4762,9.4682,9.4682,733200.0
2013-04-04 14:00:00,11.91,11.92,11.88,11.88,959200.0,9.4682,9.4762,9.4444,9.4444,959200.0
2013-04-04 14:05:00,11.88,11.9,11.88,11.9,491000.0,9.4444,9.4603,9.4444,9.4603,491000.0
2013-04-04 14:10:00,11.89,11.9,11.88,11.88,537100.0,9.4523,9.4603,9.4444,9.4444,537100.0
2013-04-04 14:15:00,11.89,11.92,11.88,11.92,881100.0,9.4523,9.4762,9.4444,9.4762,881100.0
2013-04-04 14:20:00,11.92,11.92,11.9,11.92,962600.0,9.4762,9.4762,9.4603,9.4762,962600.0
2013-04-04 14:25:00,11.92,11.92,11.9,11.91,748000.0,9.4762,9.4762,9.4603,9.4682,748000.0
2013-04-04 14:30:00,11.92,11.92,11.9,11.9,272100.0,9.4762,9.4762,9.4603,9.4603,272100.0
2013-04-04 14:35:00,11.91,11.91,11.89,11.89,354800.0,9.4682,9.4682,9.4523,9.4523,354800.0
2013-04-04 14:40:00,11.89,11.9,11.89,11.89,271700.0,9.4523,9.4603,9.4523,9.4523,271700.0
2013-04-04 14:45:00,11.9,11.92,11.9,11.92,865700.0,9.4603,9.4762,9.4603,9.4762,865700.0
2013-04-04 14:50:00,11.92,11.92,11.88,11.89,1300200.0,9.4762,9.4762,9.4444,9.4523,1300200.0
2013-04-04 14:55:00,11.89,11.89,11.88,11.89,418600.0,9.4523,9.4523,9.4444,9.4523,418600.0
2013-04-04 15:00:00,11.89,11.9,11.88,11.9,662500.0,9.4523,9.4603,9.4444,9.4603,662500.0
2013-04-04 15:05:00,11.9,11.9,11.89,11.89,360800.0,9.4603,9.4603,9.4523,9.4523,360800.0
2013-04-04 15:10:00,11.89,11.89,11.88,11.88,433600.0,9.4523,9.4523,9.4444,9.4444,433600.0
2013-04-04 15:15:00,11.88,11.89,11.87,11.88,864200.0,9.4444,9.4523,9.4364,9.4444,864200.0
2013-04-04 15:20:00,11.89,11.89,11.88,11.88,729900.0,9.4523,9.4523,9.4444,9.4444,729900.0
2013-04-04 15:25:00,11.89,11.89,11.88,11.88,705000.0,9.4523,9.4523,9.4444,9.4444,705000.0
2013-04-04 15:30:00,11.89,11.89,11.88,11.88,293900.0,9.4523,9.4523,9.4444,9.4444,293900.0
2013-04-04 15:35:00,11.88,11.9,11.88,11.9,1033900.0,9.4444,9.4603,9.4444,9.4603,1033900.0
2013-04-04 15:40:00,11.9,11.9,11.89,11.9,1047300.0,9.4603,9.4603,9.4523,9.4603,1047300.0
2013-04-04 15:45:00,11.9,11.91,11.89,11.9,1456100.0,9.4603,9.4682,9.4523,9.4603,1456100.0
2013-04-04 15:50:00,11.9,11.91,11.9,11.91,1360500.0,9.4603,9.4682,9.4603,9.4682,1360500.0
2013-04-04 15:55:00,11.91,11.94,11.9,11.93,4573600.0,9.4682,9.4921,9.4603,9.4841,4573600.0
2013-04-05 09:30:00,11.67,11.72,11.64,11.72,5243600.0,9.2774,9.3172,9.2536,9.3172,5243600.0
2013-04-05 09:35:00,11.72,11.78,11.69,11.78,4800400.0,9.3172,9.3649,9.2933,9.3649,4800400.0
2013-04-05 09:40:00,11.77,11.78,11.73,11.76,3133200.0,9.3569,9.3649,9.3251,9.349,3133200.0
2013-04-05 09:45:00,11.76,11.77,11.73,11.75,2682600.0,9.349,9.3569,9.3251,9.341,2682600.0
2013-04-05 09:50:00,11.74,11.75,11.7,11.72,3286200.0,9.3331,9.341,9.3013,9.3172,3286200.0
2013-04-05 09:55:00,11.72,11.74,11.71,11.72,2062700.0,9.3172,9.3331,9.3092,9.3172,2062700.0
2013-04-05 10:00:00,11.71,11.78,11.71,11.77,2108100.0,9.3092,9.3649,9.3092,9.3569,2108100.0
2013-04-05 10:05:00,11.77,11.8,11.76,11.8,2744800.0,9.3569,9.3808,9.349,9.3808,2744800.0
2013-04-05 10:10:00,11.79,11.83,11.78,11.83,3285800.0,9.3728,9.4046,9.3649,9.4046,3285800.0
2013-04-05 10:15:00,11.82,11.84,11.79,11.82,2160900.0,9.3967,9.4126,9.3728,9.3967,2160900.0
2013-04-05 10:20:00,11.82,11.88,11.81,11.87,2724900.0,9.3967,9.4444,9.3887,9.4364,2724900.0
2013-04-05 10:25:00,11.88,11.89,11.86,11.87,2592700.0,9.4444,9.4523,9.4285,9.4364,2592700.0
2013-04-05 10:30:00,11.87,11.88,11.83,11.84,1972500.0,9.4364,9.4444,9.4046,9.4126,1972500.0
2013-04-05 10:35:00,11.84,11.85,11.83,11.85,1566600.0,9.4126,9.4205,9.4046,9.4205,1566600.0
2013-04-05 10:40:00,11.85,11.85,11.81,11.84,1501500.0,9.4205,9.4205,9.3887,9.4126,1501500.0
2013-04-05 10:45:00,11.83,11.86,11.83,11.86,1169100.0,9.4046,9.4285,9.4046,9.4285,1169100.0
2013-04-05 10:50:00,11.86,11.88,11.85,11.87,1345200.0,9.4285,9.4444,9.4205,9.4364,1345200.0
2013-04-05 10:55:00,11.87,11.92,11.87,11.9,2592300.0,9.4364,9.4762,9.4364,9.4603,2592300.0
2013-04-05 11:00:00,11.9,11.93,11.89,11.93,1103900.0,9.4603,9.4841,9.4523,9.4841,1103900.0
2013-04-05 11:05:00,11.93,11.94,11.91,11.92,1437800.0,9.4841,9.4921,9.4682,9.4762,1437800.0
2013-04-05 11:10:00,11.92,11.98,11.91,11.97,2698300.0,9.4762,9.5239,9.4682,9.5159,2698300.0
2013-04-05 11:15:00,11.96,11.98,11.95,11.96,1891000.0,9.508,9.5239,9.5,9.508,1891000.0
2013-04-05 11:20:00,11.95,11.97,11.95,11.95,1523200.0,9.5,9.5159,9.5,9.5,1523200.0
2013-04-05 11:25:00,11.96,11.96,11.93,11.94,1836800.0,9.508,9.508,9.4841,9.4921,1836800.0
2013-04-05 11:30:00,11.94,11.94,11.91,11.92,1079700.0,9.4921,9.4921,9.4682,9.4762,1079700.0
2013-04-05 11:35:00,11.92,11.95,11.92,11.92,1337200.0,9.4762,9.5,9.4762,9.4762,1337200.0
2013-04-05 11:40:00,11.92,11.95,11.92,11.95,946300.0,9.4762,9.5,9.4762,9.5,946300.0
2013-04-05 11:45:00,11.95,11.97,11.94,11.95,1686800.0,9.5,9.5159,9.4921,9.5,1686800.0
2013-04-05 11:50:00,11.96,11.96,11.92,11.94,696300.0,9.508,9.508,9.4762,9.4921,696300.0
2013-04-05 11:55:00,11.94,11.94,11.92,11.92,793500.0,9.4921,9.4921,9.4762,9.4762,793500.0
2013-04-05 12:00:00,11.92,11.92,11.9,11.91,1464100.0,9.4762,9.4762,9.4603,9.4682,1464100.0
2013-04-05 12:05:00,11.91,11.93,11.9,11.92,713600.0,9.4682,9.4841,9.4603,9.4762,713600.0
2013-04-05 12:10:00,11.92,11.92,11.91,11.92,417900.0,9.4762,9.4762,9.4682,9.4762,417900.0
2013-04-05 12:15:00,11.92,11.93,11.9,11.91,661100.0,9.4762,9.4841,9.4603,9.4682,661100.0
2013-04-05 12:20:00,11.92,11.93,11.9,11.91,834000.0,9.4762,9.4841,9.4603,9.4682,834000.0
2013-04-05 12:25:00,11.91,11.92,11.9,11.92,565000.0,9.4682,9.4762,9.4603,9.4762,565000.0
2013-04-05 12:30:00,11.91,11.92,11.9,11.9,622400.0,9.4682,9.4762,9.4603,9.4603,622400.0
2013-04-05 12:35:00,11.9,11.91,11.89,11.9,774600.0,9.4603,9.4682,9.4523,9.4603,774600.0
2013-04-05 12:40:00,11.9,11.91,11.89,11.89,535500.0,9.4603,9.4682,9.4523,9.4523,535500.0
2013-04-05 12:45:00,11.89,11.91,11.89,11.9,675200.0,9.4523,9.4682,9.4523,9.4603,675200.0
2013-04-05 12:50:00,11.9,11.92,11.9,11.91,783500.0,9.4603,9.4762,9.4603,9.4682,783500.0
2013-04-05 12:55:00,11.9,11.91,11.87,11.89,839700.0,9.4603,9.4682,9.4364,9.4523,839700.0
2013-04-05 13:00:00,11.88,11.91,11.88,11.91,1215600.0,9.4444,9.4682,9.4444,9.4682,1215600.0
2013-04-05 13:05:00,11.91,11.95,11.9,11.95,1493400.0,9.4682,9.5,9.4603,9.5,1493400.0
2013-04-05 13:10:00,11.94,11.97,11.94,11.96,1671600.0,9.4921,9.5159,9.4921,9.508,1671600.0
2013-04-05 13:15:00,11.96,11.98,11.95,11.98,1215000.0,9.508,9.5239,9.5,9.5239,1215000.0
2013-04-05 13:20:00,11.98,11.98,11.95,11.96,1370600.0,9.5239,9.5239,9.5,9.508,1370600.0
2013-04-05 13:25:00,11.96,11.98,11.95,11.97,958600.0,9.508,9.5239,9.5,9.5159,958600.0
2013-04-05 13:30:00,11.97,11.99,11.96,11.96,1678600.0,9.5159,9.5318,9.508,9.508,1678600.0
2013-04-05 13:35:00,11.96,11.98,11.95,11.97,1441500.0,9.508,9.5239,9.5,9.5159,1441500.0
2013-04-05 13:40:00,11.96,11.98,11.95,11.98,819600.0,9.508,9.5239,9.5,9.5239,819600.0
2013-04-05 13:45:00,11.98,11.98,11.96,11.97,603100.0,9.5239,9.5239,9.508,9.5159,603100.0
2013-04-05 13:50:00,11.98,11.98,11.96,11.96,937900.0,9.5239,9.5239,9.508,9.508,937900.0
2013-04-05 13:55:00,11.97,11.97,11.95,11.96,831200.0,9.5159,9.5159,9.5,9.508,831200.0
2013-04-05 14:00:00,11.96,11.97,11.95,11.95,598600.0,9.508,9.5159,9.5,9.5,598600.0
2013-04-05 14:05:00,11.95,11.96,11.94,11.95,703200.0,9.5,9.508,9.4921,9.5,703200.0
2013-04-05 14:10:00,11.95,11.96,11.93,11.94,1087000.0,9.5,9.508,9.4841,9.4921,1087000.0
2013-04-05 14:15:00,11.93,11.95,11.93,11.94,808300.0,9.4841,9.5,9.4841,9.4921,808300.0
2013-04-05 14:20:00,11.94,11.94,11.93,11.93,359300.0,9.4921,9.4921,9.4841,9.4841,359300.0
2013-04-05 14:25:00,11.94,11.95,11.93,11.95,600500.0,9.4921,9.5,9.4841,9.5,600500.0
2013-04-05 14:30:00,11.95,11.95,11.93,11.95,769600.0,9.5,9.5,9.4841,9.5,769600.0
2013-04-05 14:35:00,11.95,11.96,11.94,11.95,578400.0,9.5,9.508,9.4921,9.5,578400.0
2013-04-05 14:40:00,11.94,11.96,11.94,11.96,613200.0,9.4921,9.508,9.4921,9.508,613200.0
2013-04-05 14:45:00,11.96,11.96,11.93,11.96,861800.0,9.508,9.508,9.4841,9.508,861800.0
2013-04-05 14:50:00,11.95,11.96,11.94,11.96,515000.0,9.5,9.508,9.4921,9.508,515000.0
2013-04-05 14:55:00,11.95,11.97,11.95,11.96,371600.0,9.5,9.5159,9.5,9.508,371600.0
2013-04-05 15:00:00,11.96,11.96,11.94,11.95,697900.0,9.508,9.508,9.4921,9.5,697900.0
2013-04-05 15:05:00,11.95,11.96,11.94,11.95,619600.0,9.5,9.508,9.4921,9.5,619600.0
2013-04-05 15:10:00,11.96,11.97,11.95,11.95,822900.0,9.508,9.5159,9.5,9.5,822900.0
2013-04-05 15:15:00,11.95,11.97,11.95,11.95,982800.0,9.5,9.5159,9.5,9.5,982800.0
2013-04-05 15:20:00,11.95,11.96,11.94,11.96,841700.0,9.5,9.508,9.4921,9.508,841700.0
2013-04-05 15:25:00,11.96,11.96,11.95,11.96,618500.0,9.508,9.508,9.5,9.508,618500.0
2013-04-05 15:30:00,11.96,11.97,11.95,11.97,517700.0,9.508,9.5159,9.5,9.5159,517700.0
2013-04-05 15:35:00,11.96,11.99,11.96,11.99,2709500.0,9.508,9.5318,9.508,9.5318,2709500.0
2013-04-05 15:40:00,11.98,12.01,11.97,11.98,4207400.0,9.5239,9.5477,9.5159,9.5239,4207400.0
2013-04-05 15:45:00,11.97,12.01,11.97,12.0,2475200.0,9.5159,9.5477,9.5159,9.5398,2475200.0
2013-04-05 15:50:00,12.0,12.0,11.97,11.98,1926900.0,9.5398,9.5398,9.5159,9.5239,1926900.0
2013-04-05 15:55:00,11.97,12.0,11.94,11.97,7237700.0,9.5159,9.5398,9.4921,9.5159,7237700.0
2013-04-08 09:30:00,12.0,12.02,11.93,11.96,5075000.0,9.5398,9.5557,9.4841,9.508,5075000.0
2013-04-08 09:35:00,11.95,11.98,11.94,11.98,1608100.0,9.5,9.5239,9.4921,9.5239,1608100.0
2013-04-08 09:40:00,11.98,12.04,11.95,11.96,3182600.0,9.5239,9.5716,9.5,9.508,3182600.0
2013-04-08 09:45:00,11.96,11.97,11.93,11.96,1637800.0,9.508,9.5159,9.4841,9.508,1637800.0
2013-04-08 09:50:00,11.96,11.96,11.91,11.91,2099300.0,9.508,9.508,9.4682,9.4682,2099300.0
2013-04-08 09:55:00,11.91,11.94,11.91,11.94,1639100.0,9.4682,9.4921,9.4682,9.4921,1639100.0
2013-04-08 10:00:00,11.94,11.97,11.91,11.94,2597600.0,9.4921,9.5159,9.4682,9.4921,2597600.0
2013-04-08 10:05:00,11.94,11.97,11.92,11.96,2845200.0,9.4921,9.5159,9.4762,9.508,2845200.0
2013-04-08 10:10:00,11.96,11.97,11.93,11.97,2170000.0,9.508,9.5159,9.4841,9.5159,2170000.0
2013-04-08 10:15:00,11.97,11.99,11.95,11.96,2064700.0,9.5159,9.5318,9.5,9.508,2064700.0
2013-04-08 10:20:00,11.96,11.97,11.94,11.95,1193300.0,9.508,9.5159,9.4921,9.5,1193300.0
2013-04-08 10:25:00,11.96,11.98,11.95,11.96,1767900.0,9.508,9.5239,9.5,9.508,1767900.0
2013-04-08 10:30:00,11.96,11.97,11.95,11.96,898600.0,9.508,9.5159,9.5,9.508,898600.0
2013-04-08 10:35:00,11.96,11.98,11.95,11.97,900500.0,9.508,9.5239,9.5,9.5159,900500.0
2013-04-08 10:40:00,11.96,11.97,11.95,11.96,1226500.0,9.508,9.5159,9.5,9.508,1226500.0
2013-04-08 10:45:00,11.96,11.98,11.96,11.96,1021600.0,9.508,9.5239,9.508,9.508,1021600.0
2013-04-08 10:50:00,11.96,11.98,11.96,11.97,603800.0,9.508,9.5239,9.508,9.5159,603800.0
2013-04-08 10:55:00,11.96,11.98,11.95,11.97,1052500.0,9.508,9.5239,9.5,9.5159,1052500.0
2013-04-08 11:00:00,11.97,11.99,11.96,11.96,1402200.0,9.5159,9.5318,9.508,9.508,1402200.0
2013-04-08 11:05:00,11.96,11.97,11.96,11.96,472400.0,9.508,9.5159,9.508,9.508,472400.0
2013-04-08 11:10:00,11.96,11.98,11.96,11.98,425100.0,9.508,9.5239,9.508,9.5239,425100.0
2013-04-08 11:15:00,11.98,11.99,11.96,11.97,609200.0,9.5239,9.5318,9.508,9.5159,609200.0
2013-04-08 11:20:00,11.97,11.99,11.96,11.98,761700.0,9.5159,9.5318,9.508,9.5239,761700.0
2013-04-08 11:25:00,11.99,11.99,11.96,11.96,736400.0,9.5318,9.5318,9.508,9.508,736400.0
2013-04-08 11:30:00,11.97,11.97,11.96,11.96,281100.0,9.5159,9.5159,9.508,9.508,281100.0
2013-04-08 11:35:00,11.97,11.97,11.96,11.97,337700.0,9.5159,9.5159,9.508,9.5159,337700.0
2013-04-08 11:40:00,11.97,11.97,11.96,11.96,225200.0,9.5159,9.5159,9.508,9.508,225200.0
2013-04-08 11:45:00,11.96,11.97,11.95,11.96,321300.0,9.508,9.5159,9.5,9.508,321300.0
2013-04-08 11:50:00,11.96,11.96,11.91,11.91,1317600.0,9.508,9.508,9.4682,9.4682,1317600.0
2013-04-08 11:55:00,11.91,11.93,11.91,11.92,1464100.0,9.4682,9.4841,9.4682,9.4762,1464100.0
2013-04-08 12:00:00,11.93,11.94,11.92,11.94,552700.0,9.4841,9.4921,9.4762,9.4921,552700.0
2013-04-08 12:05:00,11.94,11.94,11.92,11.93,470600.0,9.4921,9.4921,9.4762,9.4841,470600.0
2013-04-08 12:10:00,11.93,11.94,11.93,11.93,419900.0,9.4841,9.4921,9.4841,9.4841,419900.0
2013-04-08 12:15:00,11.94,11.94,11.93,11.93,407300.0,9.4921,9.4921,9.4841,9.4841,407300.0
2013-04-08 12:20:00,11.92,11.93,11.91,11.93,620700.0,9.4762,9.4841,9.4682,9.4841,620700.0
2013-04-08 12:25:00,11.93,11.94,11.92,11.93,320700.0,9.4841,9.4921,9.4762,9.4841,320700.0
2013-04-08 12:30:00,11.94,11.95,11.93,11.95,449000.0,9.4921,9.5,9.4841,9.5,449000.0
2013-04-08 12:35:00,11.95,11.96,11.94,11.96,339500.0,9.5,9.508,9.4921,9.508,339500.0
2013-04-08 12:40:00,11.96,11.96,11.95,11.96,166900.0,9.508,9.508,9.5,9.508,166900.0
2013-04-08 12:45:00,11.96,11.96,11.95,11.95,386400.0,9.508,9.508,9.5,9.5,386400.0
2013-04-08 12:50:00,11.95,11.96,11.95,11.95,247600.0,9.5,9.508,9.5,9.5,247600.0
2013-04-08 12:55:00,11.95,11.96,11.95,11.95,274100.0,9.5,9.508,9.5,9.5,274100.0
2013-04-08 13:00:00,11.95,11.96,11.94,11.96,728300.0,9.5,9.508,9.4921,9.508,728300.0
2013-04-08 13:05:00,11.96,11.96,11.95,11.95,153200.0,9.508,9.508,9.5,9.5,153200.0
2013-04-08 13:10:00,11.96,11.98,11.95,11.96,484300.0,9.508,9.5239,9.5,9.508,484300.0
2013-04-08 13:15:00,11.97,11.97,11.96,11.96,386300.0,9.5159,9.5159,9.508,9.508,386300.0
2013-04-08 13:20:00,11.96,11.97,11.95,11.95,1021900.0,9.508,9.5159,9.5,9.5,1021900.0
2013-04-08 13:25:00,11.96,11.96,11.95,11.95,182700.0,9.508,9.508,9.5,9.5,182700.0
2013-04-08 13:30:00,11.96,11.96,11.95,11.95,165200.0,9.508,9.508,9.5,9.5,165200.0
2013-04-08 13:35:00,11.96,11.96,11.95,11.96,156400.0,9.508,9.508,9.5,9.508,156400.0
2013-04-08 13:40:00,11.95,11.99,11.95,11.99,1852900.0,9.5,9.5318,9.5,9.5318,1852900.0
2013-04-08 13:45:00,11.99,12.01,11.98,12.01,1764600.0,9.5318,9.5477,9.5239,9.5477,1764600.0
2013-04-08 13:50:00,12.01,12.01,11.99,11.99,1008100.0,9.5477,9.5477,9.5318,9.5318,1008100.0
2013-04-08 13:55:00,12.0,12.01,11.99,12.01,662800.0,9.5398,9.5477,9.5318,9.5477,662800.0
2013-04-08 14:00:00,12.01,12.02,12.0,12.02,1028200.0,9.5477,9.5557,9.5398,9.5557,1028200.0
2013-04-08 14:05:00,12.02,12.04,12.02,12.04,1416700.0,9.5557,9.5716,9.5557,9.5716,1416700.0
2013-04-08 14:10:00,12.04,12.07,12.03,12.05,2565300.0,9.5716,9.5954,9.5636,9.5795,2565300.0
2013-04-08 14:15:00,12.06,12.07,12.04,12.04,1328200.0,9.5875,9.5954,9.5716,9.5716,1328200.0
2013-04-08 14:20:00,12.04,12.05,12.03,12.04,871400.0,9.5716,9.5795,9.5636,9.5716,871400.0
2013-04-08 14:25:00,12.03,12.05,12.03,12.05,742400.0,9.5636,9.5795,9.5636,9.5795,742400.0
2013-04-08 14:30:00,12.05,12.05,12.04,12.04,338100.0,9.5795,9.5795,9.5716,9.5716,338100.0
2013-04-08 14:35:00,12.05,12.07,12.04,12.07,794100.0,9.5795,9.5954,9.5716,9.5954,794100.0
2013-04-08 14:40:00,12.07,12.08,12.04,12.05,1328600.0,9.5954,9.6034,9.5716,9.5795,1328600.0
2013-04-08 14:45:00,12.04,12.06,12.04,12.05,701100.0,9.5716,9.5875,9.5716,9.5795,701100.0
2013-04-08 14:50:00,12.05,12.09,12.04,12.09,1821700.0,9.5795,9.6113,9.5716,9.6113,1821700.0
2013-04-08 14:55:00,12.09,12.09,12.06,12.06,870100.0,9.6113,9.6113,9.5875,9.5875,870100.0
2013-04-08 15:00:00,12.06,12.08,12.06,12.08,965500.0,9.5875,9.6034,9.5875,9.6034,965500.0
2013-04-08 15:05:00,12.08,12.12,12.07,12.12,1775400.0,9.6034,9.6352,9.5954,9.6352,1775400.0
2013-04-08 15:10:00,12.12,12.15,12.11,12.14,2067900.0,9.6352,9.659,9.6272,9.6511,2067900.0
2013-04-08 15:15:00,12.15,12.15,12.13,12.14,1506700.0,9.659,9.659,9.6431,9.6511,1506700.0
2013-04-08 15:20:00,12.14,12.14,12.13,12.14,701600.0,9.6511,9.6511,9.6431,9.6511,701600.0
2013-04-08 15:25:00,12.14,12.15,12.12,12.14,1700200.0,9.6511,9.659,9.6352,9.6511,1700200.0
2013-04-08 15:30:00,12.13,12.14,12.12,12.14,1773300.0,9.6431,9.6511,9.6352,9.6511,1773300.0
2013-04-08 15:35:00,12.14,12.16,12.13,12.16,1997600.0,9.6511,9.667,9.6431,9.667,1997600.0
2013-04-08 15:40:00,12.16,12.18,12.15,12.18,1746200.0,9.667,9.6829,9.659,9.6829,1746200.0
2013-04-08 15:45:00,12.18,12.18,12.16,12.17,2651100.0,9.6829,9.6829,9.667,9.6749,2651100.0
2013-04-08 15:50:00,12.17,12.19,12.16,12.18,3001300.0,9.6749,9.6908,9.667,9.6829,3001300.0
2013-04-08 15:55:00,12.19,12.21,12.18,12.2,5601500.0,9.6908,9.7067,9.6829,9.6988,5601500.0
2013-04-09 09:30:00,12.25,12.32,12.24,12.3,5987000.0,9.7385,9.7942,9.7306,9.7783,5987000.0
2013-04-09 09:35:00,12.31,12.31,12.24,12.29,3164200.0,9.7862,9.7862,9.7306,9.7703,3164200.0
2013-04-09 09:40:00,12.28,12.3,12.25,12.27,4252000.0,9.7624,9.7783,9.7385,9.7544,4252000.0
2013-04-09 09:45:00,12.27,12.35,12.26,12.34,3315400.0,9.7544,9.818,9.7465,9.8101,3315400.0
2013-04-09 09:50:00,12.34,12.35,12.31,12.33,3420000.0,9.8101,9.818,9.7862,9.8021,3420000.0
2013-04-09 09:55:00,12.34,12.34,12.28,12.3,2153300.0,9.8101,9.8101,9.7624,9.7783,2153300.0
2013-04-09 10:00:00,12.3,12.32,12.28,12.3,2155500.0,9.7783,9.7942,9.7624,9.7783,2155500.0
2013-04-09 10:05:00,12.3,12.34,12.3,12.33,1715900.0,9.7783,9.8101,9.7783,9.8021,1715900.0
2013-04-09 10:10:00,12.31,12.34,12.3,12.3,1601900.0,9.7862,9.8101,9.7783,9.7783,1601900.0
2013-04-09 10:15:00,12.3,12.33,12.29,12.3,1870100.0,9.7783,9.8021,9.7703,9.7783,1870100.0
2013-04-09 10:20:00,12.3,12.32,12.29,12.3,2357000.0,9.7783,9.7942,9.7703,9.7783,2357000.0
2013-04-09 10:25:00,12.3,12.31,12.28,12.3,2240000.0,9.7783,9.7862,9.7624,9.7783,2240000.0
2013-04-09 10:30:00,12.29,12.32,12.28,12.29,1801800.0,9.7703,9.7942,9.7624,9.7703,1801800.0
2013-04-09 10:35:00,12.28,12.3,12.26,12.27,1854700.0,9.7624,9.7783,9.7465,9.7544,1854700.0
2013-04-09 10:40:00,12.26,12.28,12.23,12.24,3503700.0,9.7465,9.7624,9.7226,9.7306,3503700.0
2013-04-09 10:45:00,12.25,12.26,12.23,12.25,1325200.0,9.7385,9.7465,9.7226,9.7385,1325200.0
2013-04-09 10:50:00,12.25,12.25,12.21,12.23,1381500.0,9.7385,9.7385,9.7067,9.7226,1381500.0
2013-04-09 10:55:00,12.23,12.24,12.22,12.24,775200.0,9.7226,9.7306,9.7147,9.7306,775200.0
2013-04-09 11:00:00,12.24,12.26,12.23,12.23,1330400.0,9.7306,9.7465,9.7226,9.7226,1330400.0
2013-04-09 11:05:00,12.23,12.25,12.22,12.22,1071400.0,9.7226,9.7385,9.7147,9.7147,1071400.0
2013-04-09 11:10:00,12.23,12.25,12.22,12.25,488200.0,9.7226,9.7385,9.7147,9.7385,488200.0
2013-04-09 11:15:00,12.24,12.25,12.23,12.24,552700.0,9.7306,9.7385,9.7226,9.7306,552700.0
2013-04-09 11:20:00,12.23,12.25,12.23,12.23,378300.0,9.7226,9.7385,9.7226,9.7226,378300.0
2013-04-09 11:25:00,12.24,12.24,12.22,12.23,878000.0,9.7306,9.7306,9.7147,9.7226,878000.0
2013-04-09 11:30:00,12.23,12.25,12.23,12.23,595100.0,9.7226,9.7385,9.7226,9.7226,595100.0
2013-04-09 11:35:00,12.24,12.25,12.23,12.25,496200.0,9.7306,9.7385,9.7226,9.7385,496200.0
2013-04-09 11:40:00,12.25,12.29,12.24,12.29,1671500.0,9.7385,9.7703,9.7306,9.7703,1671500.0
2013-04-09 11:45:00,12.29,12.29,12.27,12.28,632200.0,9.7703,9.7703,9.7544,9.7624,632200.0
2013-04-09 11:50:00,12.28,12.3,12.27,12.3,1020000.0,9.7624,9.7783,9.7544,9.7783,1020000.0
2013-04-09 11:55:00,12.29,12.3,12.28,12.3,911400.0,9.7703,9.7783,9.7624,9.7783,911400.0
2013-04-09 12:00:00,12.3,12.3,12.28,12.3,741800.0,9.7783,9.7783,9.7624,9.7783,741800.0
2013-04-09 12:05:00,12.3,12.3,12.28,12.28,612700.0,9.7783,9.7783,9.7624,9.7624,612700.0
2013-04-09 12:10:00,12.29,12.31,12.28,12.3,911200.0,9.7703,9.7862,9.7624,9.7783,911200.0
2013-04-09 12:15:00,12.29,12.3,12.29,12.29,420800.0,9.7703,9.7783,9.7703,9.7703,420800.0
2013-04-09 12:20:00,12.3,12.3,12.29,12.3,303900.0,9.7783,9.7783,9.7703,9.7783,303900.0
2013-04-09 12:25:00,12.3,12.31,12.29,12.29,1130100.0,9.7783,9.7862,9.7703,9.7703,1130100.0
2013-04-09 12:30:00,12.3,12.32,12.3,12.32,1003600.0,9.7783,9.7942,9.7783,9.7942,1003600.0
2013-04-09 12:35:00,12.31,12.32,12.3,12.31,380700.0,9.7862,9.7942,9.7783,9.7862,380700.0
2013-04-09 12:40:00,12.3,12.31,12.29,12.29,509100.0,9.7783,9.7862,9.7703,9.7703,509100.0
2013-04-09 12:45:00,12.29,12.3,12.26,12.26,695800.0,9.7703,9.7783,9.7465,9.7465,695800.0
2013-04-09 12:50:00,12.26,12.28,12.26,12.27,754900.0,9.7465,9.7624,9.7465,9.7544,754900.0
2013-04-09 12:55:00,12.26,12.27,12.26,12.26,107400.0,9.7465,9.7544,9.7465,9.7465,107400.0
2013-04-09 13:00:00,12.26,12.29,12.26,12.27,12773900.0,9.7465,9.7703,9.7465,9.7544,12773900.0
2013-04-09 13:05:00,12.27,12.27,12.25,12.25,1143600.0,9.7544,9.7544,9.7385,9.7385,1143600.0
2013-04-09 13:10:00,12.26,12.26,12.24,12.25,1018100.0,9.7465,9.7465,9.7306,9.7385,1018100.0
2013-04-09 13:15:00,12.25,12.29,12.24,12.28,1156900.0,9.7385,9.7703,9.7306,9.7624,1156900.0
2013-04-09 13:20:00,12.28,12.28,12.27,12.27,579400.0,9.7624,9.7624,9.7544,9.7544,579400.0
2013-04-09 13:25:00,12.27,12.29,12.26,12.29,875100.0,9.7544,9.7703,9.7465,9.7703,875100.0
2013-04-09 13:30:00,12.28,12.29,12.27,12.28,456400.0,9.7624,9.7703,9.7544,9.7624,456400.0
2013-04-09 13:35:00,12.28,12.28,12.26,12.27,586200.0,9.7624,9.7624,9.7465,9.7544,586200.0
2013-04-09 13:40:00,12.27,12.28,12.26,12.27,994300.0,9.7544,9.7624,9.7465,9.7544,994300.0
2013-04-09 13:45:00,12.27,12.28,12.25,12.26,1153600.0,9.7544,9.7624,9.7385,9.7465,1153600.0
2013-04-09 13:50:00,12.26,12.26,12.24,12.26,979300.0,9.7465,9.7465,9.7306,9.7465,979300.0
2013-04-09 13:55:00,12.26,12.27,12.25,12.25,425500.0,9.7465,9.7544,9.7385,9.7385,425500.0
2013-04-09 14:00:00,12.26,12.27,12.25,12.27,300700.0,9.7465,9.7544,9.7385,9.7544,300700.0
2013-04-09 14:05:00,12.27,12.28,12.25,12.27,930500.0,9.7544,9.7624,9.7385,9.7544,930500.0
2013-04-09 14:10:00,12.27,12.29,12.27,12.28,713800.0,9.7544,9.7703,9.7544,9.7624,713800.0
2013-04-09 14:15:00,12.28,12.29,12.27,12.27,589600.0,9.7624,9.7703,9.7544,9.7544,589600.0
2013-04-09 14:20:00,12.27,12.28,12.26,12.27,800800.0,9.7544,9.7624,9.7465,9.7544,800800.0
2013-04-09 14:25:00,12.28,12.29,12.27,12.29,354500.0,9.7624,9.7703,9.7544,9.7703,354500.0
2013-04-09 14:30:00,12.28,12.29,12.27,12.28,1092300.0,9.7624,9.7703,9.7544,9.7624,1092300.0
2013-04-09 14:35:00,12.28,12.3,12.26,12.28,1666900.0,9.7624,9.7783,9.7465,9.7624,1666900.0
2013-04-09 14:40:00,12.29,12.3,12.28,12.3,1109900.0,9.7703,9.7783,9.7624,9.7783,1109900.0
2013-04-09 14:45:00,12.3,12.3,12.28,12.3,2864500.0,9.7783,9.7783,9.7624,9.7783,2864500.0
2013-04-09 14:50:00,12.29,12.34,12.29,12.31,3663200.0,9.7703,9.8101,9.7703,9.7862,3663200.0
2013-04-09 14:55:00,12.31,12.32,12.31,12.32,2025000.0,9.7862,9.7942,9.7862,9.7942,2025000.0
2013-04-09 15:00:00,12.32,12.32,12.31,12.31,1300400.0,9.7942,9.7942,9.7862,9.7862,1300400.0
2013-04-09 15:05:00,12.32,12.32,12.28,12.29,1928000.0,9.7942,9.7942,9.7624,9.7703,1928000.0
2013-04-09 15:10:00,12.29,12.31,12.28,12.3,1696400.0,9.7703,9.7862,9.7624,9.7783,1696400.0
2013-04-09 15:15:00,12.3,12.31,12.27,12.28,1633800.0,9.7783,9.7862,9.7544,9.7624,1633800.0
2013-04-09 15:20:00,12.27,12.29,12.27,12.28,983400.0,9.7544,9.7703,9.7544,9.7624,983400.0
2013-04-09 15:25:00,12.28,12.3,12.27,12.29,1528200.0,9.7624,9.7783,9.7544,9.7703,1528200.0
2013-04-09 15:30:00,12.3,12.3,12.27,12.29,1476100.0,9.7783,9.7783,9.7544,9.7703,1476100.0
2013-04-09 15:35:00,12.29,12.29,12.26,12.28,1160700.0,9.7703,9.7703,9.7465,9.7624,1160700.0
2013-04-09 15:40:00,12.28,12.29,12.27,12.28,1260700.0,9.7624,9.7703,9.7544,9.7624,1260700.0
2013-04-09 15:45:00,12.28,12.28,12.27,12.28,1009500.0,9.7624,9.7624,9.7544,9.7624,1009500.0
2013-04-09 15:50:00,12.28,12.28,12.26,12.27,2188400.0,9.7624,9.7624,9.7465,9.7544,2188400.0
2013-04-09 15:55:00,12.27,12.27,12.24,12.24,4917300.0,9.7544,9.7544,9.7306,9.7306,4917300.0
2013-04-10 09:30:00,12.31,12.34,12.28,12.33,3686300.0,9.7862,9.8101,9.7624,9.8021,3686300.0
2013-04-10 09:35:00,12.34,12.34,12.27,12.3,2390200.0,9.8101,9.8101,9.7544,9.7783,2390200.0
2013-04-10 09:40:00,12.3,12.34,12.29,12.33,2762500.0,9.7783,9.8101,9.7703,9.8021,2762500.0
2013-04-10 09:45:00,12.34,12.35,12.32,12.35,2456500.0,9.8101,9.818,9.7942,9.818,2456500.0
2013-04-10 09:50:00,12.35,12.36,12.33,12.34,3820600.0,9.818,9.826,9.8021,9.8101,3820600.0
2013-04-10 09:55:00,12.35,12.39,12.34,12.39,2747400.0,9.818,9.8498,9.8101,9.8498,2747400.0
2013-04-10 10:00:00,12.39,12.4,12.34,12.35,2913600.0,9.8498,9.8578,9.8101,9.818,2913600.0
2013-04-10 10:05:00,12.35,12.37,12.33,12.35,4726500.0,9.818,9.8339,9.8021,9.818,4726500.0
2013-04-10 10:10:00,12.36,12.37,12.35,12.36,1541600.0,9.826,9.8339,9.818,9.826,1541600.0
2013-04-10 10:15:00,12.36,12.37,12.34,12.34,1535900.0,9.826,9.8339,9.8101,9.8101,1535900.0
2013-04-10 10:20:00,12.34,12.35,12.32,12.33,1552400.0,9.8101,9.818,9.7942,9.8021,1552400.0
2013-04-10 10:25:00,12.33,12.34,12.3,12.34,2002100.0,9.8021,9.8101,9.7783,9.8101,2002100.0
2013-04-10 10:30:00,12.33,12.34,12.29,12.3,1753900.0,9.8021,9.8101,9.7703,9.7783,1753900.0
2013-04-10 10:35:00,12.29,12.3,12.28,12.3,1522800.0,9.7703,9.7783,9.7624,9.7783,1522800.0
2013-04-10 10:40:00,12.29,12.31,12.29,12.3,1424900.0,9.7703,9.7862,9.7703,9.7783,1424900.0
2013-04-10 10:45:00,12.31,12.34,12.29,12.32,3032700.0,9.7862,9.8101,9.7703,9.7942,3032700.0
2013-04-10 10:50:00,12.32,12.34,12.32,12.34,652300.0,9.7942,9.8101,9.7942,9.8101,652300.0
2013-04-10 10:55:00,12.34,12.36,12.32,12.35,1968800.0,9.8101,9.826,9.7942,9.818,1968800.0
2013-04-10 11:00:00,12.35,12.36,12.33,12.33,1089300.0,9.818,9.826,9.8021,9.8021,1089300.0
2013-04-10 11:05:00,12.34,12.34,12.31,12.31,1762600.0,9.8101,9.8101,9.7862,9.7862,1762600.0
2013-04-10 11:10:00,12.31,12.33,12.3,12.3,736200.0,9.7862,9.8021,9.7783,9.7783,736200.0
2013-04-10 11:15:00,12.3,12.31,12.29,12.29,948200.0,9.7783,9.7862,9.7703,9.7703,948200.0
2013-04-10 11:20:00,12.29,12.32,12.29,12.31,1643500.0,9.7703,9.7942,9.7703,9.7862,1643500.0
2013-04-10 11:25:00,12.3,12.32,12.3,12.32,796400.0,9.7783,9.7942,9.7783,9.7942,796400.0
2013-04-10 11:30:00,12.32,12.33,12.31,12.32,1105600.0,9.7942,9.8021,9.7862,9.7942,1105600.0
2013-04-10 11:35:00,12.33,12.34,12.32,12.33,1299900.0,9.8021,9.8101,9.7942,9.8021,1299900.0
2013-04-10 11:40:00,12.33,12.36,12.33,12.35,1620800.0,9.8021,9.826,9.8021,9.818,1620800.0
2013-04-10 11:45:00,12.34,12.35,12.32,12.33,591800.0,9.8101,9.818,9.7942,9.8021,591800.0
2013-04-10 11:50:00,12.33,12.34,12.32,12.33,701500.0,9.8021,9.8101,9.7942,9.8021,701500.0
2013-04-10 11:55:00,12.33,12.34,12.32,12.33,908100.0,9.8021,9.8101,9.7942,9.8021,908100.0
2013-04-10 12:00:00,12.33,12.34,12.31,12.33,1268100.0,9.8021,9.8101,9.7862,9.8021,1268100.0
2013-04-10 12:05:00,12.33,12.33,12.32,12.33,347500.0,9.8021,9.8021,9.7942,9.8021,347500.0
2013-04-10 12:10:00,12.33,12.34,12.32,12.34,456000.0,9.8021,9.8101,9.7942,9.8101,456000.0
2013-04-10 12:15:00,12.34,12.35,12.33,12.34,891200.0,9.8101,9.818,9.8021,9.8101,891200.0
2013-04-10 12:20:00,12.34,12.34,12.33,12.33,316100.0,9.8101,9.8101,9.8021,9.8021,316100.0
2013-04-10 12:25:00,12.33,12.34,12.32,12.33,659000.0,9.8021,9.8101,9.7942,9.8021,659000.0
2013-04-10 12:30:00,12.33,12.34,12.32,12.33,406600.0,9.8021,9.8101,9.7942,9.8021,406600.0
2013-04-10 12:35:00,12.34,12.36,12.33,12.35,1501400.0,9.8101,9.826,9.8021,9.818,1501400.0
2013-04-10 12:40:00,12.34,12.35,12.34,12.34,366600.0,9.8101,9.818,9.8101,9.8101,366600.0
2013-04-10 12:45:00,12.34,12.35,12.32,12.34,750900.0,9.8101,9.818,9.7942,9.8101,750900.0
2013-04-10 12:50:00,12.34,12.34,12.31,12.33,1088500.0,9.8101,9.8101,9.7862,9.8021,1088500.0
2013-04-10 12:55:00,12.33,12.34,12.32,12.34,714800.0,9.8021,9.8101,9.7942,9.8101,714800.0
2013-04-10 13:00:00,12.34,12.34,12.32,12.32,687400.0,9.8101,9.8101,9.7942,9.7942,687400.0
2013-04-10 13:05:00,12.33,12.33,12.3,12.3,716400.0,9.8021,9.8021,9.7783,9.7783,716400.0
2013-04-10 13:10:00,12.31,12.31,12.29,12.29,1398800.0,9.7862,9.7862,9.7703,9.7703,1398800.0
2013-04-10 13:15:00,12.29,12.3,12.29,12.29,717300.0,9.7703,9.7783,9.7703,9.7703,717300.0
2013-04-10 13:20:00,12.29,12.31,12.28,12.3,1491400.0,9.7703,9.7862,9.7624,9.7783,1491400.0
2013-04-10 13:25:00,12.3,12.32,12.3,12.31,853200.0,9.7783,9.7942,9.7783,9.7862,853200.0
2013-04-10 13:30:00,12.32,12.33,12.29,12.29,834700.0,9.7942,9.8021,9.7703,9.7703,834700.0
2013-04-10 13:35:00,12.29,12.32,12.29,12.31,605200.0,9.7703,9.7942,9.7703,9.7862,605200.0
2013-04-10 13:40:00,12.32,12.32,12.31,12.32,392600.0,9.7942,9.7942,9.7862,9.7942,392600.0
2013-04-10 13:45:00,12.32,12.33,12.31,12.33,865100.0,9.7942,9.8021,9.7862,9.8021,865100.0
2013-04-10 13:50:00,12.33,12.33,12.31,12.33,993100.0,9.8021,9.8021,9.7862,9.8021,993100.0
2013-04-10 13:55:00,12.32,12.33,12.31,12.31,343500.0,9.7942,9.8021,9.7862,9.7862,343500.0
2013-04-10 14:00:00,12.31,12.32,12.31,12.31,248600.0,9.7862,9.7942,9.7862,9.7862,248600.0
2013-04-10 14:05:00,12.31,12.32,12.3,12.31,833500.0,9.7862,9.7942,9.7783,9.7862,833500.0
2013-04-10 14:10:00,12.31,12.32,12.3,12.3,416200.0,9.7862,9.7942,9.7783,9.7783,416200.0
2013-04-10 14:15:00,12.3,12.32,12.3,12.31,864600.0,9.7783,9.7942,9.7783,9.7862,864600.0
2013-04-10 14:20:00,12.31,12.32,12.3,12.3,540400.0,9.7862,9.7942,9.7783,9.7783,540400.0
2013-04-10 14:25:00,12.3,12.31,12.29,12.3,639700.0,9.7783,9.7862,9.7703,9.7783,639700.0
2013-04-10 14:30:00,12.3,12.31,12.29,12.3,887100.0,9.7783,9.7862,9.7703,9.7783,887100.0
2013-04-10 14:35:00,12.3,12.31,12.3,12.31,467500.0,9.7783,9.7862,9.7783,9.7862,467500.0
2013-04-10 14:40:00,12.3,12.32,12.3,12.3,679000.0,9.7783,9.7942,9.7783,9.7783,679000.0
2013-04-10 14:45:00,12.3,12.32,12.3,12.32,408700.0,9.7783,9.7942,9.7783,9.7942,408700.0
2013-04-10 14:50:00,12.32,12.32,12.3,12.3,713300.0,9.7942,9.7942,9.7783,9.7783,713300.0
2013-04-10 14:55:00,12.31,12.31,12.3,12.3,224300.0,9.7862,9.7862,9.7783,9.7783,224300.0
2013-04-10 15:00:00,12.31,12.31,12.28,12.29,1208200.0,9.7862,9.7862,9.7624,9.7703,1208200.0
2013-04-10 15:05:00,12.29,12.3,12.28,12.29,765300.0,9.7703,9.7783,9.7624,9.7703,765300.0
2013-04-10 15:10:00,12.3,12.3,12.28,12.29,806700.0,9.7783,9.7783,9.7624,9.7703,806700.0
2013-04-10 15:15:00,12.29,12.29,12.27,12.27,1057800.0,9.7703,9.7703,9.7544,9.7544,1057800.0
2013-04-10 15:20:00,12.28,12.3,12.26,12.29,1891300.0,9.7624,9.7783,9.7465,9.7703,1891300.0
2013-04-10 15:25:00,12.29,12.32,12.28,12.29,1936200.0,9.7703,9.7942,9.7624,9.7703,1936200.0
2013-04-10 15:30:00,12.29,12.3,12.28,12.3,718100.0,9.7703,9.7783,9.7624,9.7783,718100.0
2013-04-10 15:35:00,12.3,12.31,12.29,12.31,866000.0,9.7783,9.7862,9.7703,9.7862,866000.0
2013-04-10 15:40:00,12.31,12.32,12.3,12.32,847700.0,9.7862,9.7942,9.7783,9.7942,847700.0
2013-04-10 15:45:00,12.32,12.33,12.3,12.3,1673700.0,9.7942,9.8021,9.7783,9.7783,1673700.0
2013-04-10 15:50:00,12.31,12.31,12.3,12.3,1198200.0,9.7862,9.7862,9.7783,9.7783,1198200.0
2013-04-10 15:55:00,12.3,12.32,12.3,12.32,3446600.0,9.7783,9.7942,9.7783,9.7942,3446600.0
2013-04-11 09:30:00,12.31,12.33,12.21,12.21,3435500.0,9.7862,9.8021,9.7067,9.7067,3435500.0
2013-04-11 09:35:00,12.22,12.24,12.2,12.2,3295000.0,9.7147,9.7306,9.6988,9.6988,3295000.0
2013-04-11 09:40:00,12.21,12.22,12.16,12.2,3765400.0,9.7067,9.7147,9.667,9.6988,3765400.0
2013-04-11 09:45:00,12.2,12.23,12.19,12.23,1981200.0,9.6988,9.7226,9.6908,9.7226,1981200.0
2013-04-11 09:50:00,12.23,12.26,12.22,12.22,1964900.0,9.7226,9.7465,9.7147,9.7147,1964900.0
2013-04-11 09:55:00,12.22,12.25,12.22,12.24,1301700.0,9.7147,9.7385,9.7147,9.7306,1301700.0
2013-04-11 10:00:00,12.24,12.29,12.23,12.29,1633800.0,9.7306,9.7703,9.7226,9.7703,1633800.0
2013-04-11 10:05:00,12.29,12.29,12.25,12.25,1737800.0,9.7703,9.7703,9.7385,9.7385,1737800.0
2013-04-11 10:10:00,12.25,12.26,12.23,12.24,2094500.0,9.7385,9.7465,9.7226,9.7306,2094500.0
2013-04-11 10:15:00,12.24,12.26,12.23,12.26,891500.0,9.7306,9.7465,9.7226,9.7465,891500.0
2013-04-11 10:20:00,12.26,12.27,12.25,12.27,572300.0,9.7465,9.7544,9.7385,9.7544,572300.0
2013-04-11 10:25:00,12.27,12.28,12.25,12.25,1319600.0,9.7544,9.7624,9.7385,9.7385,1319600.0
2013-04-11 10:30:00,12.26,12.27,12.25,12.25,996500.0,9.7465,9.7544,9.7385,9.7385,996500.0
2013-04-11 10:35:00,12.26,12.28,12.24,12.27,1349700.0,9.7465,9.7624,9.7306,9.7544,1349700.0
2013-04-11 10:40:00,12.28,12.29,12.26,12.28,771700.0,9.7624,9.7703,9.7465,9.7624,771700.0
2013-04-11 10:45:00,12.29,12.29,12.27,12.28,1357200.0,9.7703,9.7703,9.7544,9.7624,1357200.0
2013-04-11 10:50:00,12.28,12.3,12.27,12.3,1254300.0,9.7624,9.7783,9.7544,9.7783,1254300.0
2013-04-11 10:55:00,12.3,12.33,12.29,12.3,2154800.0,9.7783,9.8021,9.7703,9.7783,2154800.0
2013-04-11 11:00:00,12.31,12.31,12.29,12.29,1147500.0,9.7862,9.7862,9.7703,9.7703,1147500.0
2013-04-11 11:05:00,12.29,12.32,12.29,12.3,2394700.0,9.7703,9.7942,9.7703,9.7783,2394700.0
2013-04-11 11:10:00,12.3,12.31,12.28,12.3,1069000.0,9.7783,9.7862,9.7624,9.7783,1069000.0
2013-04-11 11:15:00,12.3,12.32,12.3,12.3,1395200.0,9.7783,9.7942,9.7783,9.7783,1395200.0
2013-04-11 11:20:00,12.31,12.32,12.29,12.32,3537100.0,9.7862,9.7942,9.7703,9.7942,3537100.0
2013-04-11 11:25:00,12.32,12.32,12.28,12.29,1612200.0,9.7942,9.7942,9.7624,9.7703,1612200.0
2013-04-11 11:30:00,12.29,12.3,12.28,12.28,797600.0,9.7703,9.7783,9.7624,9.7624,797600.0
2013-04-11 11:35:00,12.28,12.28,12.26,12.26,1008800.0,9.7624,9.7624,9.7465,9.7465,1008800.0
2013-04-11 11:40:00,12.26,12.28,12.25,12.26,879700.0,9.7465,9.7624,9.7385,9.7465,879700.0
2013-04-11 11:45:00,12.26,12.27,12.25,12.26,473100.0,9.7465,9.7544,9.7385,9.7465,473100.0
2013-04-11 11:50:00,12.26,12.28,12.25,12.28,866800.0,9.7465,9.7624,9.7385,9.7624,866800.0
2013-04-11 11:55:00,12.27,12.29,12.27,12.28,365500.0,9.7544,9.7703,9.7544,9.7624,365500.0
2013-04-11 12:00:00,12.29,12.29,12.26,12.26,417400.0,9.7703,9.7703,9.7465,9.7465,417400.0
2013-04-11 12:05:00,12.26,12.28,12.26,12.27,872700.0,9.7465,9.7624,9.7465,9.7544,872700.0
2013-04-11 12:10:00,12.27,12.27,12.26,12.26,303700.0,9.7544,9.7544,9.7465,9.7465,303700.0
2013-04-11 12:15:00,12.26,12.27,12.25,12.27,1725600.0,9.7465,9.7544,9.7385,9.7544,1725600.0
2013-04-11 12:20:00,12.27,12.27,12.26,12.27,312100.0,9.7544,9.7544,9.7465,9.7544,312100.0
2013-04-11 12:25:00,12.26,12.27,12.25,12.25,462700.0,9.7465,9.7544,9.7385,9.7385,462700.0
2013-04-11 12:30:00,12.26,12.27,12.25,12.27,1060700.0,9.7465,9.7544,9.7385,9.7544,1060700.0
2013-04-11 12:35:00,12.26,12.28,12.26,12.28,652900.0,9.7465,9.7624,9.7465,9.7624,652900.0
2013-04-11 12:40:00,12.28,12.28,12.27,12.28,397600.0,9.7624,9.7624,9.7544,9.7624,397600.0
2013-04-11 12:45:00,12.27,12.28,12.27,12.27,354900.0,9.7544,9.7624,9.7544,9.7544,354900.0
2013-04-11 12:50:00,12.28,12.28,12.27,12.28,715400.0,9.7624,9.7624,9.7544,9.7624,715400.0
2013-04-11 12:55:00,12.28,12.28,12.26,12.26,740000.0,9.7624,9.7624,9.7465,9.7465,740000.0
2013-04-11 13:00:00,12.27,12.28,12.26,12.28,1058600.0,9.7544,9.7624,9.7465,9.7624,1058600.0
2013-04-11 13:05:00,12.28,12.28,12.27,12.27,540300.0,9.7624,9.7624,9.7544,9.7544,540300.0
2013-04-11 13:10:00,12.28,12.29,12.27,12.29,1112100.0,9.7624,9.7703,9.7544,9.7703,1112100.0
2013-04-11 13:15:00,12.29,12.3,12.28,12.29,1049000.0,9.7703,9.7783,9.7624,9.7703,1049000.0
2013-04-11 13:20:00,12.29,12.3,12.28,12.3,718000.0,9.7703,9.7783,9.7624,9.7783,718000.0
2013-04-11 13:25:00,12.3,12.3,12.28,12.28,721500.0,9.7783,9.7783,9.7624,9.7624,721500.0
2013-04-11 13:30:00,12.28,12.3,12.28,12.29,525000.0,9.7624,9.7783,9.7624,9.7703,525000.0
2013-04-11 13:35:00,12.29,12.3,12.29,12.29,240200.0,9.7703,9.7783,9.7703,9.7703,240200.0
2013-04-11 13:40:00,12.29,12.3,12.28,12.29,289100.0,9.7703,9.7783,9.7624,9.7703,289100.0
2013-04-11 13:45:00,12.28,12.29,12.28,12.28,181200.0,9.7624,9.7703,9.7624,9.7624,181200.0
2013-04-11 13:50:00,12.29,12.29,12.26,12.26,614300.0,9.7703,9.7703,9.7465,9.7465,614300.0
2013-04-11 13:55:00,12.26,12.27,12.26,12.26,292000.0,9.7465,9.7544,9.7465,9.7465,292000.0
2013-04-11 14:00:00,12.27,12.27,12.26,12.27,898800.0,9.7544,9.7544,9.7465,9.7544,898800.0
2013-04-11 14:05:00,12.26,12.27,12.25,12.27,819000.0,9.7465,9.7544,9.7385,9.7544,819000.0
2013-04-11 14:10:00,12.27,12.27,12.26,12.27,377000.0,9.7544,9.7544,9.7465,9.7544,377000.0
2013-04-11 14:15:00,12.27,12.27,12.25,12.25,1121300.0,9.7544,9.7544,9.7385,9.7385,1121300.0
2013-04-11 14:20:00,12.26,12.27,12.25,12.26,506900.0,9.7465,9.7544,9.7385,9.7465,506900.0
2013-04-11 14:25:00,12.27,12.29,12.26,12.28,706600.0,9.7544,9.7703,9.7465,9.7624,706600.0
2013-04-11 14:30:00,12.28,12.29,12.28,12.29,840400.0,9.7624,9.7703,9.7624,9.7703,840400.0
2013-04-11 14:35:00,12.29,12.29,12.28,12.29,1064000.0,9.7703,9.7703,9.7624,9.7703,1064000.0
2013-04-11 14:40:00,12.29,12.29,12.28,12.29,1252300.0,9.7703,9.7703,9.7624,9.7703,1252300.0
2013-04-11 14:45:00,12.29,12.29,12.27,12.28,511000.0,9.7703,9.7703,9.7544,9.7624,511000.0
2013-04-11 14:50:00,12.28,12.28,12.26,12.28,1151900.0,9.7624,9.7624,9.7465,9.7624,1151900.0
2013-04-11 14:55:00,12.28,12.3,12.27,12.29,617900.0,9.7624,9.7783,9.7544,9.7703,617900.0
2013-04-11 15:00:00,12.28,12.3,12.28,12.29,914500.0,9.7624,9.7783,9.7624,9.7703,914500.0
2013-04-11 15:05:00,12.29,12.31,12.28,12.29,3401400.0,9.7703,9.7862,9.7624,9.7703,3401400.0
2013-04-11 15:10:00,12.29,12.3,12.27,12.27,673300.0,9.7703,9.7783,9.7544,9.7544,673300.0
2013-04-11 15:15:00,12.28,12.28,12.26,12.27,838200.0,9.7624,9.7624,9.7465,9.7544,838200.0
2013-04-11 15:20:00,12.26,12.27,12.25,12.26,1117400.0,9.7465,9.7544,9.7385,9.7465,1117400.0
2013-04-11 15:25:00,12.26,12.26,12.25,12.26,708400.0,9.7465,9.7465,9.7385,9.7465,708400.0
2013-04-11 15:30:00,12.26,12.28,12.25,12.27,1244000.0,9.7465,9.7624,9.7385,9.7544,1244000.0
2013-04-11 15:35:00,12.28,12.28,12.25,12.26,859800.0,9.7624,9.7624,9.7385,9.7465,859800.0
2013-04-11 15:40:00,12.25,12.26,12.23,12.24,2225200.0,9.7385,9.7465,9.7226,9.7306,2225200.0
2013-04-11 15:45:00,12.24,12.25,12.24,12.24,890800.0,9.7306,9.7385,9.7306,9.7306,890800.0
2013-04-11 15:50:00,12.24,12.25,12.22,12.22,1408700.0,9.7306,9.7385,9.7147,9.7147,1408700.0
2013-04-11 15:55:00,12.22,12.27,12.22,12.25,5405200.0,9.7147,9.7544,9.7147,9.7385,5405200.0
2013-04-12 09:30:00,12.15,12.19,12.09,12.1,4645000.0,9.659,9.6908,9.6113,9.6193,4645000.0
2013-04-12 09:35:00,12.1,12.15,12.09,12.15,2835600.0,9.6193,9.659,9.6113,9.659,2835600.0
2013-04-12 09:40:00,12.14,12.19,12.12,12.19,2614200.0,9.6511,9.6908,9.6352,9.6908,2614200.0
2013-04-12 09:45:00,12.19,12.25,12.18,12.2,2669900.0,9.6908,9.7385,9.6829,9.6988,2669900.0
2013-04-12 09:50:00,12.2,12.22,12.17,12.2,1650700.0,9.6988,9.7147,9.6749,9.6988,1650700.0
2013-04-12 09:55:00,12.2,12.21,12.16,12.17,1702600.0,9.6988,9.7067,9.667,9.6749,1702600.0
2013-04-12 10:00:00,12.17,12.2,12.14,12.15,1513800.0,9.6749,9.6988,9.6511,9.659,1513800.0
2013-04-12 10:05:00,12.15,12.17,12.12,12.17,1728200.0,9.659,9.6749,9.6352,9.6749,1728200.0
2013-04-12 10:10:00,12.16,12.2,12.15,12.19,1337100.0,9.667,9.6988,9.659,9.6908,1337100.0
2013-04-12 10:15:00,12.2,12.21,12.15,12.16,1659000.0,9.6988,9.7067,9.659,9.667,1659000.0
2013-04-12 10:20:00,12.16,12.17,12.15,12.16,736900.0,9.667,9.6749,9.659,9.667,736900.0
2013-04-12 10:25:00,12.17,12.17,12.15,12.17,711700.0,9.6749,9.6749,9.659,9.6749,711700.0
2013-04-12 10:30:00,12.17,12.17,12.15,12.15,745500.0,9.6749,9.6749,9.659,9.659,745500.0
2013-04-12 10:35:00,12.16,12.16,12.12,12.13,1261700.0,9.667,9.667,9.6352,9.6431,1261700.0
2013-04-12 10:40:00,12.12,12.15,12.12,12.14,1004100.0,9.6352,9.659,9.6352,9.6511,1004100.0
2013-04-12 10:45:00,12.13,12.14,12.1,12.12,1757400.0,9.6431,9.6511,9.6193,9.6352,1757400.0
2013-04-12 10:50:00,12.12,12.15,12.11,12.11,1510300.0,9.6352,9.659,9.6272,9.6272,1510300.0
2013-04-12 10:55:00,12.11,12.15,12.1,12.12,970500.0,9.6272,9.659,9.6193,9.6352,970500.0
2013-04-12 11:00:00,12.13,12.14,12.11,12.12,1199200.0,9.6431,9.6511,9.6272,9.6352,1199200.0
2013-04-12 11:05:00,12.12,12.13,12.1,12.11,1096100.0,9.6352,9.6431,9.6193,9.6272,1096100.0
2013-04-12 11:10:00,12.11,12.12,12.09,12.11,1412800.0,9.6272,9.6352,9.6113,9.6272,1412800.0
2013-04-12 11:15:00,12.1,12.12,12.1,12.12,580800.0,9.6193,9.6352,9.6193,9.6352,580800.0
2013-04-12 11:20:00,12.12,12.12,12.1,12.1,897000.0,9.6352,9.6352,9.6193,9.6193,897000.0
2013-04-12 11:25:00,12.11,12.13,12.09,12.13,1291900.0,9.6272,9.6431,9.6113,9.6431,1291900.0
2013-04-12 11:30:00,12.12,12.13,12.1,12.11,944500.0,9.6352,9.6431,9.6193,9.6272,944500.0
2013-04-12 11:35:00,12.1,12.12,12.09,12.1,1015700.0,9.6193,9.6352,9.6113,9.6193,1015700.0
2013-04-12 11:40:00,12.09,12.1,12.08,12.09,772300.0,9.6113,9.6193,9.6034,9.6113,772300.0
2013-04-12 11:45:00,12.08,12.1,12.07,12.1,1254700.0,9.6034,9.6193,9.5954,9.6193,1254700.0
2013-04-12 11:50:00,12.1,12.12,12.09,12.11,1103700.0,9.6193,9.6352,9.6113,9.6272,1103700.0
2013-04-12 11:55:00,12.11,12.12,12.09,12.12,1315100.0,9.6272,9.6352,9.6113,9.6352,1315100.0
2013-04-12 12:00:00,12.12,12.13,12.1,12.12,725300.0,9.6352,9.6431,9.6193,9.6352,725300.0
2013-04-12 12:05:00,12.11,12.13,12.11,12.11,811700.0,9.6272,9.6431,9.6272,9.6272,811700.0
2013-04-12 12:10:00,12.11,12.11,12.09,12.09,407100.0,9.6272,9.6272,9.6113,9.6113,407100.0
2013-04-12 12:15:00,12.09,12.11,12.09,12.1,424800.0,9.6113,9.6272,9.6113,9.6193,424800.0
2013-04-12 12:20:00,12.1,12.11,12.08,12.08,851300.0,9.6193,9.6272,9.6034,9.6034,851300.0
2013-04-12 12:25:00,12.09,12.1,12.08,12.09,443400.0,9.6113,9.6193,9.6034,9.6113,443400.0
2013-04-12 12:30:00,12.09,12.11,12.08,12.1,493800.0,9.6113,9.6272,9.6034,9.6193,493800.0
2013-04-12 12:35:00,12.11,12.12,12.1,12.12,489900.0,9.6272,9.6352,9.6193,9.6352,489900.0
2013-04-12 12:40:00,12.12,12.14,12.11,12.13,1254100.0,9.6352,9.6511,9.6272,9.6431,1254100.0
2013-04-12 12:45:00,12.12,12.13,12.11,12.13,327400.0,9.6352,9.6431,9.6272,9.6431,327400.0
2013-04-12 12:50:00,12.13,12.15,12.12,12.14,778100.0,9.6431,9.659,9.6352,9.6511,778100.0
2013-04-12 12:55:00,12.14,12.16,12.14,12.14,981000.0,9.6511,9.667,9.6511,9.6511,981000.0
2013-04-12 13:00:00,12.15,12.19,12.14,12.17,1504800.0,9.659,9.6908,9.6511,9.6749,1504800.0
2013-04-12 13:05:00,12.18,12.21,12.17,12.21,1086500.0,9.6829,9.7067,9.6749,9.7067,1086500.0
2013-04-12 13:10:00,12.2,12.21,12.18,12.18,788700.0,9.6988,9.7067,9.6829,9.6829,788700.0
2013-04-12 13:15:00,12.18,12.19,12.16,12.16,557200.0,9.6829,9.6908,9.667,9.667,557200.0
2013-04-12 13:20:00,12.16,12.18,12.15,12.16,704200.0,9.667,9.6829,9.659,9.667,704200.0
2013-04-12 13:25:00,12.16,12.17,12.15,12.17,375800.0,9.667,9.6749,9.659,9.6749,375800.0
2013-04-12 13:30:00,12.16,12.17,12.16,12.17,319100.0,9.667,9.6749,9.667,9.6749,319100.0
2013-04-12 13:35:00,12.17,12.17,12.15,12.16,442200.0,9.6749,9.6749,9.659,9.667,442200.0
2013-04-12 13:40:00,12.15,12.17,12.15,12.16,333700.0,9.659,9.6749,9.659,9.667,333700.0
2013-04-12 13:45:00,12.16,12.17,12.15,12.16,198600.0,9.667,9.6749,9.659,9.667,198600.0
2013-04-12 13:50:00,12.16,12.17,12.14,12.14,354900.0,9.667,9.6749,9.6511,9.6511,354900.0
2013-04-12 13:55:00,12.15,12.16,12.14,12.16,313700.0,9.659,9.667,9.6511,9.667,313700.0
2013-04-12 14:00:00,12.15,12.17,12.15,12.16,418600.0,9.659,9.6749,9.659,9.667,418600.0
2013-04-12 14:05:00,12.16,12.16,12.14,12.15,242500.0,9.667,9.667,9.6511,9.659,242500.0
2013-04-12 14:10:00,12.15,12.15,12.13,12.13,366900.0,9.659,9.659,9.6431,9.6431,366900.0
2013-04-12 14:15:00,12.13,12.14,12.13,12.13,415200.0,9.6431,9.6511,9.6431,9.6431,415200.0
2013-04-12 14:20:00,12.13,12.15,12.13,12.14,758000.0,9.6431,9.659,9.6431,9.6511,758000.0
2013-04-12 14:25:00,12.15,12.15,12.13,12.13,248200.0,9.659,9.659,9.6431,9.6431,248200.0
2013-04-12 14:30:00,12.13,12.15,12.13,12.13,379500.0,9.6431,9.659,9.6431,9.6431,379500.0
2013-04-12 14:35:00,12.14,12.15,12.11,12.13,1389200.0,9.6511,9.659,9.6272,9.6431,1389200.0
2013-04-12 14:40:00,12.13,12.15,12.12,12.15,465000.0,9.6431,9.659,9.6352,9.659,465000.0
2013-04-12 14:45:00,12.15,12.15,12.12,12.14,464000.0,9.659,9.659,9.6352,9.6511,464000.0
2013-04-12 14:50:00,12.13,12.14,12.13,12.14,314900.0,9.6431,9.6511,9.6431,9.6511,314900.0
2013-04-12 14:55:00,12.14,12.15,12.13,12.13,463000.0,9.6511,9.659,9.6431,9.6431,463000.0
2013-04-12 15:00:00,12.14,12.16,12.13,12.15,655500.0,9.6511,9.667,9.6431,9.659,655500.0
2013-04-12 15:05:00,12.15,12.15,12.14,12.15,171800.0,9.659,9.659,9.6511,9.659,171800.0
2013-04-12 15:10:00,12.14,12.16,12.14,12.16,607100.0,9.6511,9.667,9.6511,9.667,607100.0
2013-04-12 15:15:00,12.16,12.17,12.15,12.17,957900.0,9.667,9.6749,9.659,9.6749,957900.0
2013-04-12 15:20:00,12.17,12.17,12.16,12.16,155900.0,9.6749,9.6749,9.667,9.667,155900.0
2013-04-12 15:25:00,12.17,12.17,12.15,12.15,854500.0,9.6749,9.6749,9.659,9.659,854500.0
2013-04-12 15:30:00,12.16,12.16,12.14,12.14,620300.0,9.667,9.667,9.6511,9.6511,620300.0
2013-04-12 15:35:00,12.15,12.15,12.14,12.14,331600.0,9.659,9.659,9.6511,9.6511,331600.0
2013-04-12 15:40:00,12.14,12.16,12.14,12.15,906000.0,9.6511,9.667,9.6511,9.659,906000.0
2013-04-12 15:45:00,12.15,12.16,12.14,12.16,691100.0,9.659,9.667,9.6511,9.667,691100.0
2013-04-12 15:50:00,12.16,12.16,12.14,12.15,1550900.0,9.667,9.667,9.6511,9.659,1550900.0
2013-04-12 15:55:00,12.15,12.16,12.14,12.15,4136100.0,9.659,9.667,9.6511,9.659,4136100.0
2013-04-15 09:30:00,12.19,12.19,12.1,12.13,4461200.0,9.6908,9.6908,9.6193,9.6431,4461200.0
2013-04-15 09:35:00,12.14,12.23,12.13,12.23,3741300.0,9.6511,9.7226,9.6431,9.7226,3741300.0
2013-04-15 09:40:00,12.23,12.28,12.22,12.26,6265300.0,9.7226,9.7624,9.7147,9.7465,6265300.0
2013-04-15 09:45:00,12.26,12.29,12.24,12.24,3260100.0,9.7465,9.7703,9.7306,9.7306,3260100.0
2013-04-15 09:50:00,12.24,12.27,12.23,12.27,2536700.0,9.7306,9.7544,9.7226,9.7544,2536700.0
2013-04-15 09:55:00,12.27,12.32,12.27,12.31,4059800.0,9.7544,9.7942,9.7544,9.7862,4059800.0
2013-04-15 10:00:00,12.31,12.31,12.25,12.26,4659200.0,9.7862,9.7862,9.7385,9.7465,4659200.0
2013-04-15 10:05:00,12.26,12.28,12.23,12.24,2573700.0,9.7465,9.7624,9.7226,9.7306,2573700.0
2013-04-15 10:10:00,12.24,12.26,12.23,12.26,2568500.0,9.7306,9.7465,9.7226,9.7465,2568500.0
2013-04-15 10:15:00,12.26,12.29,12.25,12.28,2155900.0,9.7465,9.7703,9.7385,9.7624,2155900.0
2013-04-15 10:20:00,12.27,12.29,12.25,12.27,1619500.0,9.7544,9.7703,9.7385,9.7544,1619500.0
2013-04-15 10:25:00,12.27,12.29,12.26,12.29,788400.0,9.7544,9.7703,9.7465,9.7703,788400.0
2013-04-15 10:30:00,12.29,12.31,12.28,12.31,2668200.0,9.7703,9.7862,9.7624,9.7862,2668200.0
2013-04-15 10:35:00,12.3,12.31,12.29,12.3,2754800.0,9.7783,9.7862,9.7703,9.7783,2754800.0
2013-04-15 10:40:00,12.3,12.31,12.29,12.31,2789400.0,9.7783,9.7862,9.7703,9.7862,2789400.0
2013-04-15 10:45:00,12.31,12.32,12.29,12.3,4189400.0,9.7862,9.7942,9.7703,9.7783,4189400.0
2013-04-15 10:50:00,12.3,12.3,12.26,12.27,2323500.0,9.7783,9.7783,9.7465,9.7544,2323500.0
2013-04-15 10:55:00,12.27,12.28,12.25,12.26,1555200.0,9.7544,9.7624,9.7385,9.7465,1555200.0
2013-04-15 11:00:00,12.26,12.27,12.22,12.22,2645400.0,9.7465,9.7544,9.7147,9.7147,2645400.0
2013-04-15 11:05:00,12.22,12.24,12.19,12.19,2361500.0,9.7147,9.7306,9.6908,9.6908,2361500.0
2013-04-15 11:10:00,12.19,12.2,12.18,12.19,1763600.0,9.6908,9.6988,9.6829,9.6908,1763600.0
2013-04-15 11:15:00,12.2,12.21,12.18,12.2,1286400.0,9.6988,9.7067,9.6829,9.6988,1286400.0
2013-04-15 11:20:00,12.21,12.21,12.19,12.19,1319600.0,9.7067,9.7067,9.6908,9.6908,1319600.0
2013-04-15 11:25:00,12.2,12.2,12.17,12.17,1751200.0,9.6988,9.6988,9.6749,9.6749,1751200.0
2013-04-15 11:30:00,12.18,12.19,12.15,12.18,1926800.0,9.6829,9.6908,9.659,9.6829,1926800.0
2013-04-15 11:35:00,12.18,12.19,12.17,12.19,1165200.0,9.6829,9.6908,9.6749,9.6908,1165200.0
2013-04-15 11:40:00,12.18,12.19,12.17,12.18,595000.0,9.6829,9.6908,9.6749,9.6829,595000.0
2013-04-15 11:45:00,12.18,12.18,12.15,12.16,1176500.0,9.6829,9.6829,9.659,9.667,1176500.0
2013-04-15 11:50:00,12.15,12.16,12.1,12.11,1822500.0,9.659,9.667,9.6193,9.6272,1822500.0
2013-04-15 11:55:00,12.11,12.12,12.1,12.11,2400200.0,9.6272,9.6352,9.6193,9.6272,2400200.0
2013-04-15 12:00:00,12.12,12.13,12.05,12.08,3124000.0,9.6352,9.6431,9.5795,9.6034,3124000.0
2013-04-15 12:05:00,12.08,12.12,12.08,12.1,1056700.0,9.6034,9.6352,9.6034,9.6193,1056700.0
2013-04-15 12:10:00,12.11,12.12,12.09,12.12,1323300.0,9.6272,9.6352,9.6113,9.6352,1323300.0
2013-04-15 12:15:00,12.12,12.13,12.11,12.13,637500.0,9.6352,9.6431,9.6272,9.6431,637500.0
2013-04-15 12:20:00,12.13,12.13,12.1,12.11,675800.0,9.6431,9.6431,9.6193,9.6272,675800.0
2013-04-15 12:25:00,12.1,12.11,12.1,12.11,944800.0,9.6193,9.6272,9.6193,9.6272,944800.0
2013-04-15 12:30:00,12.1,12.11,12.07,12.07,1729600.0,9.6193,9.6272,9.5954,9.5954,1729600.0
2013-04-15 12:35:00,12.07,12.08,12.05,12.05,1462400.0,9.5954,9.6034,9.5795,9.5795,1462400.0
2013-04-15 12:40:00,12.05,12.07,12.04,12.07,1725800.0,9.5795,9.5954,9.5716,9.5954,1725800.0
2013-04-15 12:45:00,12.06,12.07,12.03,12.05,1480900.0,9.5875,9.5954,9.5636,9.5795,1480900.0
2013-04-15 12:50:00,12.05,12.05,12.02,12.02,1234900.0,9.5795,9.5795,9.5557,9.5557,1234900.0
2013-04-15 12:55:00,12.03,12.05,12.01,12.05,1704400.0,9.5636,9.5795,9.5477,9.5795,1704400.0
2013-04-15 13:00:00,12.04,12.07,12.03,12.07,1143400.0,9.5716,9.5954,9.5636,9.5954,1143400.0
2013-04-15 13:05:00,12.07,12.08,12.04,12.08,1286100.0,9.5954,9.6034,9.5716,9.6034,1286100.0
2013-04-15 13:10:00,12.08,12.08,12.06,12.08,765200.0,9.6034,9.6034,9.5875,9.6034,765200.0
2013-04-15 13:15:00,12.08,12.08,12.06,12.08,772700.0,9.6034,9.6034,9.5875,9.6034,772700.0
2013-04-15 13:20:00,12.08,12.08,12.06,12.06,524600.0,9.6034,9.6034,9.5875,9.5875,524600.0
2013-04-15 13:25:00,12.06,12.08,12.06,12.06,874900.0,9.5875,9.6034,9.5875,9.5875,874900.0
2013-04-15 13:30:00,12.07,12.1,12.06,12.09,1073100.0,9.5954,9.6193,9.5875,9.6113,1073100.0
2013-04-15 13:35:00,12.1,12.12,12.09,12.12,857800.0,9.6193,9.6352,9.6113,9.6352,857800.0
2013-04-15 13:40:00,12.12,12.12,12.1,12.11,826300.0,9.6352,9.6352,9.6193,9.6272,826300.0
2013-04-15 13:45:00,12.1,12.11,12.1,12.11,384000.0,9.6193,9.6272,9.6193,9.6272,384000.0
2013-04-15 13:50:00,12.11,12.11,12.1,12.1,312900.0,9.6272,9.6272,9.6193,9.6193,312900.0
2013-04-15 13:55:00,12.1,12.11,12.07,12.08,1083200.0,9.6193,9.6272,9.5954,9.6034,1083200.0
2013-04-15 14:00:00,12.08,12.09,12.04,12.05,1617000.0,9.6034,9.6113,9.5716,9.5795,1617000.0
2013-04-15 14:05:00,12.05,12.06,12.03,12.06,1040200.0,9.5795,9.5875,9.5636,9.5875,1040200.0
2013-04-15 14:10:00,12.06,12.06,12.03,12.03,760800.0,9.5875,9.5875,9.5636,9.5636,760800.0
2013-04-15 14:15:00,12.04,12.04,12.02,12.03,1173300.0,9.5716,9.5716,9.5557,9.5636,1173300.0
2013-04-15 14:20:00,12.02,12.06,12.02,12.05,1345700.0,9.5557,9.5875,9.5557,9.5795,1345700.0
2013-04-15 14:25:00,12.05,12.06,12.03,12.04,736700.0,9.5795,9.5875,9.5636,9.5716,736700.0
2013-04-15 14:30:00,12.04,12.06,12.04,12.05,766300.0,9.5716,9.5875,9.5716,9.5795,766300.0
2013-04-15 14:35:00,12.05,12.08,12.05,12.08,591900.0,9.5795,9.6034,9.5795,9.6034,591900.0
2013-04-15 14:40:00,12.08,12.1,12.07,12.1,939600.0,9.6034,9.6193,9.5954,9.6193,939600.0
2013-04-15 14:45:00,12.1,12.14,12.09,12.14,1545000.0,9.6193,9.6511,9.6113,9.6511,1545000.0
2013-04-15 14:50:00,12.13,12.15,12.12,12.13,1958400.0,9.6431,9.659,9.6352,9.6431,1958400.0
2013-04-15 14:55:00,12.13,12.13,12.06,12.08,1606700.0,9.6431,9.6431,9.5875,9.6034,1606700.0
2013-04-15 15:00:00,12.08,12.08,12.04,12.06,2932600.0,9.6034,9.6034,9.5716,9.5875,2932600.0
2013-04-15 15:05:00,12.06,12.06,12.02,12.04,2152200.0,9.5875,9.5875,9.5557,9.5716,2152200.0
2013-04-15 15:10:00,12.04,12.06,12.02,12.05,2590800.0,9.5716,9.5875,9.5557,9.5795,2590800.0
2013-04-15 15:15:00,12.06,12.08,12.04,12.06,1700500.0,9.5875,9.6034,9.5716,9.5875,1700500.0
2013-04-15 15:20:00,12.05,12.06,12.03,12.05,1651600.0,9.5795,9.5875,9.5636,9.5795,1651600.0
2013-04-15 15:25:00,12.05,12.05,12.03,12.03,1378800.0,9.5795,9.5795,9.5636,9.5636,1378800.0
2013-04-15 15:30:00,12.04,12.04,12.02,12.03,1995600.0,9.5716,9.5716,9.5557,9.5636,1995600.0
2013-04-15 15:35:00,12.03,12.03,11.97,12.0,4842300.0,9.5636,9.5636,9.5159,9.5398,4842300.0
2013-04-15 15:40:00,12.0,12.03,11.99,12.03,2399500.0,9.5398,9.5636,9.5318,9.5636,2399500.0
2013-04-15 15:45:00,12.03,12.03,12.0,12.0,4534200.0,9.5636,9.5636,9.5398,9.5398,4534200.0
2013-04-15 15:50:00,12.01,12.03,12.0,12.01,2582000.0,9.5477,9.5636,9.5398,9.5477,2582000.0
2013-04-15 15:55:00,12.02,12.02,11.97,11.97,6519900.0,9.5557,9.5557,9.5159,9.5159,6519900.0
2013-04-16 09:30:00,12.2,12.21,12.16,12.17,5308200.0,9.6988,9.7067,9.667,9.6749,5308200.0
2013-04-16 09:35:00,12.17,12.18,12.15,12.17,2223700.0,9.6749,9.6829,9.659,9.6749,2223700.0
2013-04-16 09:40:00,12.17,12.19,12.15,12.16,2682800.0,9.6749,9.6908,9.659,9.667,2682800.0
2013-04-16 09:45:00,12.16,12.21,12.15,12.21,2359600.0,9.667,9.7067,9.659,9.7067,2359600.0
2013-04-16 09:50:00,12.21,12.21,12.16,12.17,1455200.0,9.7067,9.7067,9.667,9.6749,1455200.0
2013-04-16 09:55:00,12.17,12.2,12.17,12.18,1604900.0,9.6749,9.6988,9.6749,9.6829,1604900.0
2013-04-16 10:00:00,12.17,12.19,12.16,12.18,2589800.0,9.6749,9.6908,9.667,9.6829,2589800.0
2013-04-16 10:05:00,12.18,12.19,12.16,12.18,1657700.0,9.6829,9.6908,9.667,9.6829,1657700.0
2013-04-16 10:10:00,12.18,12.18,12.13,12.15,3087300.0,9.6829,9.6829,9.6431,9.659,3087300.0
2013-04-16 10:15:00,12.15,12.17,12.14,12.16,1687200.0,9.659,9.6749,9.6511,9.667,1687200.0
2013-04-16 10:20:00,12.15,12.16,12.14,12.16,1506200.0,9.659,9.667,9.6511,9.667,1506200.0
2013-04-16 10:25:00,12.15,12.16,12.14,12.15,731000.0,9.659,9.667,9.6511,9.659,731000.0
2013-04-16 10:30:00,12.15,12.16,12.13,12.14,1950600.0,9.659,9.667,9.6431,9.6511,1950600.0
2013-04-16 10:35:00,12.14,12.15,12.13,12.13,819600.0,9.6511,9.659,9.6431,9.6431,819600.0
2013-04-16 10:40:00,12.14,12.14,12.1,12.1,2146400.0,9.6511,9.6511,9.6193,9.6193,2146400.0
2013-04-16 10:45:00,12.1,12.11,12.09,12.1,1754500.0,9.6193,9.6272,9.6113,9.6193,1754500.0
2013-04-16 10:50:00,12.11,12.13,12.08,12.13,1921400.0,9.6272,9.6431,9.6034,9.6431,1921400.0
2013-04-16 10:55:00,12.12,12.13,12.11,12.12,352900.0,9.6352,9.6431,9.6272,9.6352,352900.0
2013-04-16 11:00:00,12.12,12.13,12.12,12.12,1284800.0,9.6352,9.6431,9.6352,9.6352,1284800.0
2013-04-16 11:05:00,12.13,12.14,12.1,12.13,1653200.0,9.6431,9.6511,9.6193,9.6431,1653200.0
2013-04-16 11:10:00,12.14,12.16,12.13,12.16,1170100.0,9.6511,9.667,9.6431,9.667,1170100.0
2013-04-16 11:15:00,12.15,12.19,12.15,12.17,1698700.0,9.659,9.6908,9.659,9.6749,1698700.0
2013-04-16 11:20:00,12.18,12.19,12.17,12.17,1434900.0,9.6829,9.6908,9.6749,9.6749,1434900.0
2013-04-16 11:25:00,12.17,12.19,12.17,12.19,989200.0,9.6749,9.6908,9.6749,9.6908,989200.0
2013-04-16 11:30:00,12.19,12.2,12.17,12.19,1800000.0,9.6908,9.6988,9.6749,9.6908,1800000.0
2013-04-16 11:35:00,12.19,12.19,12.17,12.19,717100.0,9.6908,9.6908,9.6749,9.6908,717100.0
2013-04-16 11:40:00,12.19,12.21,12.18,12.21,2315900.0,9.6908,9.7067,9.6829,9.7067,2315900.0
2013-04-16 11:45:00,12.21,12.21,12.18,12.19,3073000.0,9.7067,9.7067,9.6829,9.6908,3073000.0
2013-04-16 11:50:00,12.19,12.2,12.17,12.18,1526100.0,9.6908,9.6988,9.6749,9.6829,1526100.0
2013-04-16 11:55:00,12.18,12.19,12.17,12.19,725200.0,9.6829,9.6908,9.6749,9.6908,725200.0
2013-04-16 12:00:00,12.19,12.21,12.17,12.19,1700600.0,9.6908,9.7067,9.6749,9.6908,1700600.0
2013-04-16 12:05:00,12.19,12.19,12.16,12.18,1102200.0,9.6908,9.6908,9.667,9.6829,1102200.0
2013-04-16 12:10:00,12.18,12.19,12.15,12.16,854900.0,9.6829,9.6908,9.659,9.667,854900.0
2013-04-16 12:15:00,12.16,12.17,12.15,12.16,1115700.0,9.667,9.6749,9.659,9.667,1115700.0
2013-04-16 12:20:00,12.16,12.16,12.14,12.16,686700.0,9.667,9.667,9.6511,9.667,686700.0
2013-04-16 12:25:00,12.16,12.16,12.15,12.15,282900.0,9.667,9.667,9.659,9.659,282900.0
2013-04-16 12:30:00,12.16,12.16,12.15,12.16,469700.0,9.667,9.667,9.659,9.667,469700.0
2013-04-16 12:35:00,12.16,12.17,12.15,12.17,908400.0,9.667,9.6749,9.659,9.6749,908400.0
2013-04-16 12:40:00,12.17,12.19,12.15,12.16,1386400.0,9.6749,9.6908,9.659,9.667,1386400.0
2013-04-16 12:45:00,12.16,12.16,12.14,12.15,868900.0,9.667,9.667,9.6511,9.659,868900.0
2013-04-16 12:50:00,12.16,12.17,12.14,12.17,1075400.0,9.667,9.6749,9.6511,9.6749,1075400.0
2013-04-16 12:55:00,12.17,12.18,12.16,12.18,901400.0,9.6749,9.6829,9.667,9.6829,901400.0
2013-04-16 13:00:00,12.18,12.18,12.17,12.17,396400.0,9.6829,9.6829,9.6749,9.6749,396400.0
2013-04-16 13:05:00,12.18,12.18,12.16,12.17,701000.0,9.6829,9.6829,9.667,9.6749,701000.0
2013-04-16 13:10:00,12.17,12.18,12.16,12.17,237500.0,9.6749,9.6829,9.667,9.6749,237500.0
2013-04-16 13:15:00,12.17,12.17,12.15,12.15,1301400.0,9.6749,9.6749,9.659,9.659,1301400.0
2013-04-16 13:20:00,12.15,12.18,12.15,12.17,1150600.0,9.659,9.6829,9.659,9.6749,1150600.0
2013-04-16 13:25:00,12.17,12.18,12.16,12.17,1425500.0,9.6749,9.6829,9.667,9.6749,1425500.0
2013-04-16 13:30:00,12.17,12.18,12.17,12.18,405900.0,9.6749,9.6829,9.6749,9.6829,405900.0
2013-04-16 13:35:00,12.18,12.18,12.16,12.17,653400.0,9.6829,9.6829,9.667,9.6749,653400.0
2013-04-16 13:40:00,12.16,12.18,12.16,12.17,864200.0,9.667,9.6829,9.667,9.6749,864200.0
2013-04-16 13:45:00,12.17,12.18,12.16,12.16,653800.0,9.6749,9.6829,9.667,9.667,653800.0
2013-04-16 13:50:00,12.17,12.18,12.16,12.17,457600.0,9.6749,9.6829,9.667,9.6749,457600.0
2013-04-16 13:55:00,12.17,12.18,12.17,12.18,258900.0,9.6749,9.6829,9.6749,9.6829,258900.0
2013-04-16 14:00:00,12.17,12.18,12.17,12.17,356900.0,9.6749,9.6829,9.6749,9.6749,356900.0
2013-04-16 14:05:00,12.18,12.18,12.17,12.18,772800.0,9.6829,9.6829,9.6749,9.6829,772800.0
2013-04-16 14:10:00,12.18,12.18,12.16,12.18,1010900.0,9.6829,9.6829,9.667,9.6829,1010900.0
2013-04-16 14:15:00,12.18,12.18,12.16,12.16,483800.0,9.6829,9.6829,9.667,9.667,483800.0
2013-04-16 14:20:00,12.17,12.17,12.16,12.17,193800.0,9.6749,9.6749,9.667,9.6749,193800.0
2013-04-16 14:25:00,12.16,12.17,12.15,12.16,1298600.0,9.667,9.6749,9.659,9.667,1298600.0
2013-04-16 14:30:00,12.16,12.17,12.15,12.17,1256300.0,9.667,9.6749,9.659,9.6749,1256300.0
2013-04-16 14:35:00,12.17,12.17,12.15,12.16,1719500.0,9.6749,9.6749,9.659,9.667,1719500.0
2013-04-16 14:40:00,12.15,12.16,12.14,12.16,1235000.0,9.659,9.667,9.6511,9.667,1235000.0
2013-04-16 14:45:00,12.16,12.18,12.15,12.16,1086100.0,9.667,9.6829,9.659,9.667,1086100.0
2013-04-16 14:50:00,12.17,12.18,12.16,12.18,965500.0,9.6749,9.6829,9.667,9.6829,965500.0
2013-04-16 14:55:00,12.18,12.18,12.15,12.15,1811100.0,9.6829,9.6829,9.659,9.659,1811100.0
2013-04-16 15:00:00,12.15,12.17,12.15,12.17,759100.0,9.659,9.6749,9.659,9.6749,759100.0
2013-04-16 15:05:00,12.17,12.19,12.16,12.19,2093400.0,9.6749,9.6908,9.667,9.6908,2093400.0
2013-04-16 15:10:00,12.19,12.2,12.18,12.2,1617000.0,9.6908,9.6988,9.6829,9.6988,1617000.0
2013-04-16 15:15:00,12.2,12.22,12.19,12.22,2740400.0,9.6988,9.7147,9.6908,9.7147,2740400.0
2013-04-16 15:20:00,12.22,12.25,12.21,12.25,2203200.0,9.7147,9.7385,9.7067,9.7385,2203200.0
2013-04-16 15:25:00,12.25,12.29,12.24,12.28,4934100.0,9.7385,9.7703,9.7306,9.7624,4934100.0
2013-04-16 15:30:00,12.28,12.31,12.27,12.3,5261900.0,9.7624,9.7862,9.7544,9.7783,5261900.0
2013-04-16 15:35:00,12.3,12.31,12.28,12.29,3750200.0,9.7783,9.7862,9.7624,9.7703,3750200.0
2013-04-16 15:40:00,12.29,12.36,12.29,12.32,6424600.0,9.7703,9.826,9.7703,9.7942,6424600.0
2013-04-16 15:45:00,12.33,12.33,12.3,12.3,2913900.0,9.8021,9.8021,9.7783,9.7783,2913900.0
2013-04-16 15:50:00,12.3,12.31,12.27,12.29,6464000.0,9.7783,9.7862,9.7544,9.7703,6464000.0
2013-04-16 15:55:00,12.29,12.29,12.24,12.28,10971800.0,9.7703,9.7703,9.7306,9.7624,10971800.0
2013-04-17 09:30:00,11.91,12.02,11.88,11.88,11185300.0,9.4682,9.5557,9.4444,9.4444,11185300.0
2013-04-17 09:35:00,11.88,11.89,11.8,11.84,10238200.0,9.4444,9.4523,9.3808,9.4126,10238200.0
2013-04-17 09:40:00,11.84,11.88,11.75,11.88,10610400.0,9.4126,9.4444,9.341,9.4444,10610400.0
2013-04-17 09:45:00,11.88,11.91,11.84,11.88,7089600.0,9.4444,9.4682,9.4126,9.4444,7089600.0
2013-04-17 09:50:00,11.88,11.9,11.84,11.86,5550100.0,9.4444,9.4603,9.4126,9.4285,5550100.0
2013-04-17 09:55:00,11.85,11.89,11.83,11.87,3661100.0,9.4205,9.4523,9.4046,9.4364,3661100.0
2013-04-17 10:00:00,11.86,11.88,11.84,11.86,4514200.0,9.4285,9.4444,9.4126,9.4285,4514200.0
2013-04-17 10:05:00,11.85,11.87,11.83,11.84,3843500.0,9.4205,9.4364,9.4046,9.4126,3843500.0
2013-04-17 10:10:00,11.83,11.84,11.78,11.78,8442600.0,9.4046,9.4126,9.3649,9.3649,8442600.0
2013-04-17 10:15:00,11.78,11.81,11.76,11.77,4528800.0,9.3649,9.3887,9.349,9.3569,4528800.0
2013-04-17 10:20:00,11.78,11.8,11.76,11.8,4888100.0,9.3649,9.3808,9.349,9.3808,4888100.0
2013-04-17 10:25:00,11.8,11.82,11.77,11.79,4460300.0,9.3808,9.3967,9.3569,9.3728,4460300.0
2013-04-17 10:30:00,11.8,11.8,11.77,11.79,2300900.0,9.3808,9.3808,9.3569,9.3728,2300900.0
2013-04-17 10:35:00,11.78,11.79,11.72,11.73,7092100.0,9.3649,9.3728,9.3172,9.3251,7092100.0
2013-04-17 10:40:00,11.74,11.77,11.72,11.74,5030600.0,9.3331,9.3569,9.3172,9.3331,5030600.0
2013-04-17 10:45:00,11.73,11.75,11.7,11.73,4772300.0,9.3251,9.341,9.3013,9.3251,4772300.0
2013-04-17 10:50:00,11.73,11.75,11.71,11.75,3164700.0,9.3251,9.341,9.3092,9.341,3164700.0
2013-04-17 10:55:00,11.75,11.76,11.7,11.7,3479900.0,9.341,9.349,9.3013,9.3013,3479900.0
2013-04-17 11:00:00,11.71,11.71,11.67,11.69,5271300.0,9.3092,9.3092,9.2774,9.2933,5271300.0
2013-04-17 11:05:00,11.69,11.7,11.67,11.68,2421400.0,9.2933,9.3013,9.2774,9.2854,2421400.0
2013-04-17 11:10:00,11.69,11.72,11.68,11.72,2686000.0,9.2933,9.3172,9.2854,9.3172,2686000.0
2013-04-17 11:15:00,11.71,11.75,11.71,11.74,3719000.0,9.3092,9.341,9.3092,9.3331,3719000.0
2013-04-17 11:20:00,11.73,11.75,11.69,11.7,3842400.0,9.3251,9.341,9.2933,9.3013,3842400.0
2013-04-17 11:25:00,11.7,11.71,11.67,11.67,3343100.0,9.3013,9.3092,9.2774,9.2774,3343100.0
2013-04-17 11:30:00,11.68,11.68,11.65,11.67,4547900.0,9.2854,9.2854,9.2615,9.2774,4547900.0
2013-04-17 11:35:00,11.67,11.69,11.66,11.69,2107500.0,9.2774,9.2933,9.2695,9.2933,2107500.0
2013-04-17 11:40:00,11.69,11.7,11.61,11.64,7540300.0,9.2933,9.3013,9.2297,9.2536,7540300.0
2013-04-17 11:45:00,11.63,11.64,11.6,11.6,4107700.0,9.2456,9.2536,9.2218,9.2218,4107700.0
2013-04-17 11:50:00,11.6,11.61,11.58,11.6,4294600.0,9.2218,9.2297,9.2059,9.2218,4294600.0
2013-04-17 11:55:00,11.6,11.61,11.53,11.56,5628100.0,9.2218,9.2297,9.1661,9.19,5628100.0
2013-04-17 12:00:00,11.55,11.59,11.55,11.55,2742900.0,9.182,9.2138,9.182,9.182,2742900.0
2013-04-17 12:05:00,11.55,11.58,11.55,11.56,2641300.0,9.182,9.2059,9.182,9.19,2641300.0
2013-04-17 12:10:00,11.56,11.57,11.52,11.52,3234600.0,9.19,9.1979,9.1582,9.1582,3234600.0
2013-04-17 12:15:00,11.53,11.53,11.48,11.49,5851500.0,9.1661,9.1661,9.1264,9.1343,5851500.0
2013-04-17 12:20:00,11.49,11.51,11.47,11.49,3755900.0,9.1343,9.1502,9.1184,9.1343,3755900.0
2013-04-17 12:25:00,11.49,11.52,11.46,11.49,4649900.0,9.1343,9.1582,9.1105,9.1343,4649900.0
2013-04-17 12:30:00,11.49,11.54,11.45,11.54,3711100.0,9.1343,9.1741,9.1025,9.1741,3711100.0
2013-04-17 12:35:00,11.54,11.55,11.51,11.53,2534900.0,9.1741,9.182,9.1502,9.1661,2534900.0
2013-04-17 12:40:00,11.53,11.55,11.52,11.52,1790600.0,9.1661,9.182,9.1582,9.1582,1790600.0
2013-04-17 12:45:00,11.53,11.55,11.5,11.5,2239200.0,9.1661,9.182,9.1423,9.1423,2239200.0
2013-04-17 12:50:00,11.5,11.53,11.5,11.53,1837800.0,9.1423,9.1661,9.1423,9.1661,1837800.0
2013-04-17 12:55:00,11.53,11.57,11.52,11.53,2865900.0,9.1661,9.1979,9.1582,9.1661,2865900.0
2013-04-17 13:00:00,11.53,11.54,11.51,11.53,2045200.0,9.1661,9.1741,9.1502,9.1661,2045200.0
2013-04-17 13:05:00,11.52,11.53,11.5,11.5,1917100.0,9.1582,9.1661,9.1423,9.1423,1917100.0
2013-04-17 13:10:00,11.5,11.51,11.48,11.48,3206800.0,9.1423,9.1502,9.1264,9.1264,3206800.0
2013-04-17 13:15:00,11.49,11.5,11.48,11.49,1817000.0,9.1343,9.1423,9.1264,9.1343,1817000.0
2013-04-17 13:20:00,11.49,11.54,11.49,11.54,2200900.0,9.1343,9.1741,9.1343,9.1741,2200900.0
2013-04-17 13:25:00,11.54,11.55,11.52,11.55,2258400.0,9.1741,9.182,9.1582,9.182,2258400.0
2013-04-17 13:30:00,11.54,11.61,11.54,11.59,3299600.0,9.1741,9.2297,9.1741,9.2138,3299600.0
2013-04-17 13:35:00,11.59,11.6,11.57,11.6,2282500.0,9.2138,9.2218,9.1979,9.2218,2282500.0
2013-04-17 13:40:00,11.6,11.6,11.59,11.6,1580800.0,9.2218,9.2218,9.2138,9.2218,1580800.0
2013-04-17 13:45:00,11.6,11.6,11.56,11.58,2880100.0,9.2218,9.2218,9.19,9.2059,2880100.0
2013-04-17 13:50:00,11.57,11.59,11.56,11.58,1789100.0,9.1979,9.2138,9.19,9.2059,1789100.0
2013-04-17 13:55:00,11.58,11.59,11.57,11.59,968300.0,9.2059,9.2138,9.1979,9.2138,968300.0
2013-04-17 14:00:00,11.59,11.59,11.57,11.58,1004200.0,9.2138,9.2138,9.1979,9.2059,1004200.0
2013-04-17 14:05:00,11.58,11.6,11.56,11.56,2603200.0,9.2059,9.2218,9.19,9.19,2603200.0
2013-04-17 14:10:00,11.56,11.57,11.54,11.56,1618000.0,9.19,9.1979,9.1741,9.19,1618000.0
2013-04-17 14:15:00,11.57,11.57,11.53,11.54,1616000.0,9.1979,9.1979,9.1661,9.1741,1616000.0
2013-04-17 14:20:00,11.54,11.59,11.53,11.58,1631600.0,9.1741,9.2138,9.1661,9.2059,1631600.0
2013-04-17 14:25:00,11.58,11.6,11.56,11.6,2331100.0,9.2059,9.2218,9.19,9.2218,2331100.0
2013-04-17 14:30:00,11.59,11.64,11.58,11.63,2755100.0,9.2138,9.2536,9.2059,9.2456,2755100.0
2013-04-17 14:35:00,11.63,11.65,11.6,11.63,4681700.0,9.2456,9.2615,9.2218,9.2456,4681700.0
2013-04-17 14:40:00,11.63,11.63,11.6,11.62,3223600.0,9.2456,9.2456,9.2218,9.2377,3223600.0
2013-04-17 14:45:00,11.62,11.68,11.61,11.66,3709800.0,9.2377,9.2854,9.2297,9.2695,3709800.0
2013-04-17 14:50:00,11.65,11.66,11.62,11.63,2092400.0,9.2615,9.2695,9.2377,9.2456,2092400.0
2013-04-17 14:55:00,11.63,11.68,11.63,11.67,1911800.0,9.2456,9.2854,9.2456,9.2774,1911800.0
2013-04-17 15:00:00,11.67,11.72,11.66,11.7,3693700.0,9.2774,9.3172,9.2695,9.3013,3693700.0
2013-04-17 15:05:00,11.7,11.72,11.66,11.67,2641400.0,9.3013,9.3172,9.2695,9.2774,2641400.0
2013-04-17 15:10:00,11.67,11.71,11.67,11.71,1615500.0,9.2774,9.3092,9.2774,9.3092,1615500.0
2013-04-17 15:15:00,11.71,11.74,11.7,11.7,2622100.0,9.3092,9.3331,9.3013,9.3013,2622100.0
2013-04-17 15:20:00,11.7,11.71,11.68,11.71,1593000.0,9.3013,9.3092,9.2854,9.3092,1593000.0
2013-04-17 15:25:00,11.71,11.71,11.67,11.67,1917900.0,9.3092,9.3092,9.2774,9.2774,1917900.0
2013-04-17 15:30:00,11.68,11.69,11.65,11.67,3559700.0,9.2854,9.2933,9.2615,9.2774,3559700.0
2013-04-17 15:35:00,11.66,11.67,11.61,11.63,3116600.0,9.2695,9.2774,9.2297,9.2456,3116600.0
2013-04-17 15:40:00,11.62,11.64,11.61,11.63,2205700.0,9.2377,9.2536,9.2297,9.2456,2205700.0
2013-04-17 15:45:00,11.63,11.66,11.62,11.66,3419000.0,9.2456,9.2695,9.2377,9.2695,3419000.0
2013-04-17 15:50:00,11.65,11.69,11.65,11.69,2951900.0,9.2615,9.2933,9.2615,9.2933,2951900.0
2013-04-17 15:55:00,11.69,11.74,11.68,11.68,11522100.0,9.2933,9.3331,9.2854,9.2854,11522100.0
2013-04-18 09:30:00,11.62,11.65,11.53,11.59,7064400.0,9.2377,9.2615,9.1661,9.2138,7064400.0
2013-04-18 09:35:00,11.58,11.59,11.48,11.5,4588200.0,9.2059,9.2138,9.1264,9.1423,4588200.0
2013-04-18 09:40:00,11.5,11.54,11.47,11.52,4115600.0,9.1423,9.1741,9.1184,9.1582,4115600.0
2013-04-18 09:45:00,11.52,11.55,11.52,11.53,3341400.0,9.1582,9.182,9.1582,9.1661,3341400.0
2013-04-18 09:50:00,11.53,11.53,11.47,11.47,2238400.0,9.1661,9.1661,9.1184,9.1184,2238400.0
2013-04-18 09:55:00,11.47,11.48,11.4,11.41,5652500.0,9.1184,9.1264,9.0628,9.0707,5652500.0
2013-04-18 10:00:00,11.41,11.41,11.33,11.33,6034200.0,9.0707,9.0707,9.0072,9.0072,6034200.0
2013-04-18 10:05:00,11.33,11.36,11.27,11.3,9256800.0,9.0072,9.031,8.9595,8.9833,9256800.0
2013-04-18 10:10:00,11.29,11.31,11.27,11.3,4967600.0,8.9754,8.9913,8.9595,8.9833,4967600.0
2013-04-18 10:15:00,11.31,11.31,11.23,11.24,5236600.0,8.9913,8.9913,8.9277,8.9356,5236600.0
2013-04-18 10:20:00,11.24,11.3,11.24,11.28,4095300.0,8.9356,8.9833,8.9356,8.9674,4095300.0
2013-04-18 10:25:00,11.27,11.31,11.24,11.3,5035800.0,8.9595,8.9913,8.9356,8.9833,5035800.0
2013-04-18 10:30:00,11.3,11.34,11.28,11.33,4475000.0,8.9833,9.0151,8.9674,9.0072,4475000.0
2013-04-18 10:35:00,11.33,11.39,11.31,11.37,3983600.0,9.0072,9.0548,8.9913,9.0389,3983600.0
2013-04-18 10:40:00,11.36,11.38,11.31,11.32,2469200.0,9.031,9.0469,8.9913,8.9992,2469200.0
2013-04-18 10:45:00,11.32,11.34,11.3,11.34,3286400.0,8.9992,9.0151,8.9833,9.0151,3286400.0
2013-04-18 10:50:00,11.34,11.4,11.33,11.4,2871000.0,9.0151,9.0628,9.0072,9.0628,2871000.0
2013-04-18 10:55:00,11.4,11.4,11.33,11.37,2703300.0,9.0628,9.0628,9.0072,9.0389,2703300.0
2013-04-18 11:00:00,11.38,11.38,11.3,11.31,2202700.0,9.0469,9.0469,8.9833,8.9913,2202700.0
2013-04-18 11:05:00,11.31,11.36,11.28,11.34,4390800.0,8.9913,9.031,8.9674,9.0151,4390800.0
2013-04-18 11:10:00,11.34,11.35,11.32,11.34,2814600.0,9.0151,9.023,8.9992,9.0151,2814600.0
2013-04-18 11:15:00,11.35,11.36,11.34,11.35,2392700.0,9.023,9.031,9.0151,9.023,2392700.0
2013-04-18 11:20:00,11.35,11.4,11.34,11.37,2473600.0,9.023,9.0628,9.0151,9.0389,2473600.0
2013-04-18 11:25:00,11.37,11.38,11.34,11.34,1206700.0,9.0389,9.0469,9.0151,9.0151,1206700.0
2013-04-18 11:30:00,11.35,11.36,11.34,11.36,1257000.0,9.023,9.031,9.0151,9.031,1257000.0
2013-04-18 11:35:00,11.36,11.37,11.34,11.35,2270000.0,9.031,9.0389,9.0151,9.023,2270000.0
2013-04-18 11:40:00,11.35,11.35,11.3,11.3,1756800.0,9.023,9.023,8.9833,8.9833,1756800.0
2013-04-18 11:45:00,11.31,11.31,11.28,11.29,2590500.0,8.9913,8.9913,8.9674,8.9754,2590500.0
2013-04-18 11:50:00,11.29,11.31,11.28,11.31,1075000.0,8.9754,8.9913,8.9674,8.9913,1075000.0
2013-04-18 11:55:00,11.31,11.32,11.29,11.29,1766500.0,8.9913,8.9992,8.9754,8.9754,1766500.0
2013-04-18 12:00:00,11.3,11.31,11.28,11.28,1067100.0,8.9833,8.9913,8.9674,8.9674,1067100.0
2013-04-18 12:05:00,11.28,11.29,11.28,11.28,960700.0,8.9674,8.9754,8.9674,8.9674,960700.0
2013-04-18 12:10:00,11.28,11.29,11.26,11.27,1977300.0,8.9674,8.9754,8.9515,8.9595,1977300.0
2013-04-18 12:15:00,11.27,11.27,11.25,11.26,1292700.0,8.9595,8.9595,8.9436,8.9515,1292700.0
2013-04-18 12:20:00,11.26,11.27,11.24,11.27,2597500.0,8.9515,8.9595,8.9356,8.9595,2597500.0
2013-04-18 12:25:00,11.27,11.28,11.26,11.27,1169400.0,8.9595,8.9674,8.9515,8.9595,1169400.0
2013-04-18 12:30:00,11.27,11.27,11.25,11.26,1545800.0,8.9595,8.9595,8.9436,8.9515,1545800.0
2013-04-18 12:35:00,11.26,11.26,11.25,11.26,862600.0,8.9515,8.9515,8.9436,8.9515,862600.0
2013-04-18 12:40:00,11.26,11.31,11.25,11.29,2063500.0,8.9515,8.9913,8.9436,8.9754,2063500.0
2013-04-18 12:45:00,11.29,11.31,11.28,11.3,1263400.0,8.9754,8.9913,8.9674,8.9833,1263400.0
2013-04-18 12:50:00,11.31,11.34,11.3,11.33,1451700.0,8.9913,9.0151,8.9833,9.0072,1451700.0
2013-04-18 12:55:00,11.34,11.35,11.32,11.34,1739000.0,9.0151,9.023,8.9992,9.0151,1739000.0
2013-04-18 13:00:00,11.34,11.39,11.33,11.39,1880600.0,9.0151,9.0548,9.0072,9.0548,1880600.0
2013-04-18 13:05:00,11.39,11.4,11.36,11.37,2097900.0,9.0548,9.0628,9.031,9.0389,2097900.0
2013-04-18 13:10:00,11.36,11.39,11.36,11.38,1449500.0,9.031,9.0548,9.031,9.0469,1449500.0
2013-04-18 13:15:00,11.38,11.41,11.37,11.38,2346700.0,9.0469,9.0707,9.0389,9.0469,2346700.0
2013-04-18 13:20:00,11.38,11.44,11.37,11.44,2814500.0,9.0469,9.0946,9.0389,9.0946,2814500.0
2013-04-18 13:25:00,11.44,11.46,11.43,11.44,1954500.0,9.0946,9.1105,9.0866,9.0946,1954500.0
2013-04-18 13:30:00,11.44,11.46,11.44,11.46,1652900.0,9.0946,9.1105,9.0946,9.1105,1652900.0
2013-04-18 13:35:00,11.46,11.46,11.43,11.43,1471600.0,9.1105,9.1105,9.0866,9.0866,1471600.0
2013-04-18 13:40:00,11.44,11.44,11.41,11.41,990800.0,9.0946,9.0946,9.0707,9.0707,990800.0
2013-04-18 13:45:00,11.41,11.42,11.37,11.38,1504400.0,9.0707,9.0787,9.0389,9.0469,1504400.0
2013-04-18 13:50:00,11.39,11.41,11.39,11.41,1415500.0,9.0548,9.0707,9.0548,9.0707,1415500.0
2013-04-18 13:55:00,11.41,11.42,11.36,11.36,1384200.0,9.0707,9.0787,9.031,9.031,1384200.0
2013-04-18 14:00:00,11.36,11.37,11.34,11.35,1425100.0,9.031,9.0389,9.0151,9.023,1425100.0
2013-04-18 14:05:00,11.36,11.36,11.31,11.31,1219000.0,9.031,9.031,8.9913,8.9913,1219000.0
2013-04-18 14:10:00,11.31,11.33,11.3,11.31,2025700.0,8.9913,9.0072,8.9833,8.9913,2025700.0
2013-04-18 14:15:00,11.32,11.33,11.31,11.33,1282600.0,8.9992,9.0072,8.9913,9.0072,1282600.0
2013-04-18 14:20:00,11.33,11.36,11.31,11.35,1827900.0,9.0072,9.031,8.9913,9.023,1827900.0
2013-04-18 14:25:00,11.35,11.36,11.32,11.36,1211700.0,9.023,9.031,8.9992,9.031,1211700.0
2013-04-18 14:30:00,11.36,11.38,11.34,11.36,1498000.0,9.031,9.0469,9.0151,9.031,1498000.0
2013-04-18 14:35:00,11.36,11.38,11.35,11.38,567800.0,9.031,9.0469,9.023,9.0469,567800.0
2013-04-18 14:40:00,11.37,11.38,11.34,11.36,1412700.0,9.0389,9.0469,9.0151,9.031,1412700.0
2013-04-18 14:45:00,11.36,11.36,11.31,11.32,1602700.0,9.031,9.031,8.9913,8.9992,1602700.0
2013-04-18 14:50:00,11.32,11.32,11.27,11.31,3193100.0,8.9992,8.9992,8.9595,8.9913,3193100.0
2013-04-18 14:55:00,11.31,11.31,11.27,11.3,1455800.0,8.9913,8.9913,8.9595,8.9833,1455800.0
2013-04-18 15:00:00,11.3,11.33,11.29,11.3,1964800.0,8.9833,9.0072,8.9754,8.9833,1964800.0
2013-04-18 15:05:00,11.3,11.32,11.29,11.31,1863900.0,8.9833,8.9992,8.9754,8.9913,1863900.0
2013-04-18 15:10:00,11.32,11.35,11.31,11.35,1304100.0,8.9992,9.023,8.9913,9.023,1304100.0
2013-04-18 15:15:00,11.34,11.38,11.34,11.37,1410900.0,9.0151,9.0469,9.0151,9.0389,1410900.0
2013-04-18 15:20:00,11.37,11.38,11.33,11.34,1600600.0,9.0389,9.0469,9.0072,9.0151,1600600.0
2013-04-18 15:25:00,11.33,11.39,11.33,11.39,1485000.0,9.0072,9.0548,9.0072,9.0548,1485000.0
2013-04-18 15:30:00,11.38,11.43,11.38,11.41,2688200.0,9.0469,9.0866,9.0469,9.0707,2688200.0
2013-04-18 15:35:00,11.41,11.43,11.39,11.4,2541100.0,9.0707,9.0866,9.0548,9.0628,2541100.0
2013-04-18 15:40:00,11.4,11.42,11.38,11.4,2035400.0,9.0628,9.0787,9.0469,9.0628,2035400.0
2013-04-18 15:45:00,11.41,11.41,11.36,11.39,3282100.0,9.0707,9.0707,9.031,9.0548,3282100.0
2013-04-18 15:50:00,11.39,11.43,11.38,11.43,5253100.0,9.0548,9.0866,9.0469,9.0866,5253100.0
2013-04-18 15:55:00,11.43,11.45,11.4,11.44,8693900.0,9.0866,9.1025,9.0628,9.0946,8693900.0
2013-04-19 09:30:00,11.56,11.57,11.5,11.52,10595500.0,9.19,9.1979,9.1423,9.1582,10595500.0
2013-04-19 09:35:00,11.52,11.53,11.46,11.52,3270300.0,9.1582,9.1661,9.1105,9.1582,3270300.0
2013-04-19 09:40:00,11.51,11.52,11.45,11.46,2516800.0,9.1502,9.1582,9.1025,9.1105,2516800.0
2013-04-19 09:45:00,11.46,11.47,11.43,11.44,3023800.0,9.1105,9.1184,9.0866,9.0946,3023800.0
2013-04-19 09:50:00,11.44,11.47,11.43,11.46,1731700.0,9.0946,9.1184,9.0866,9.1105,1731700.0
2013-04-19 09:55:00,11.45,11.47,11.44,11.47,1712500.0,9.1025,9.1184,9.0946,9.1184,1712500.0
2013-04-19 10:00:00,11.46,11.51,11.46,11.51,3774200.0,9.1105,9.1502,9.1105,9.1502,3774200.0
2013-04-19 10:05:00,11.51,11.55,11.5,11.53,3325600.0,9.1502,9.182,9.1423,9.1661,3325600.0
2013-04-19 10:10:00,11.53,11.54,11.52,11.54,2420200.0,9.1661,9.1741,9.1582,9.1741,2420200.0
2013-04-19 10:15:00,11.54,11.55,11.53,11.53,2517700.0,9.1741,9.182,9.1661,9.1661,2517700.0
2013-04-19 10:20:00,11.54,11.54,11.53,11.54,773300.0,9.1741,9.1741,9.1661,9.1741,773300.0
2013-04-19 10:25:00,11.54,11.55,11.5,11.53,2569200.0,9.1741,9.182,9.1423,9.1661,2569200.0
2013-04-19 10:30:00,11.53,11.54,11.52,11.53,1948000.0,9.1661,9.1741,9.1582,9.1661,1948000.0
2013-04-19 10:35:00,11.53,11.54,11.52,11.53,1185100.0,9.1661,9.1741,9.1582,9.1661,1185100.0
2013-04-19 10:40:00,11.53,11.55,11.52,11.54,1638200.0,9.1661,9.182,9.1582,9.1741,1638200.0
2013-04-19 10:45:00,11.54,11.54,11.52,11.53,1160800.0,9.1741,9.1741,9.1582,9.1661,1160800.0
2013-04-19 10:50:00,11.52,11.53,11.51,11.53,1270700.0,9.1582,9.1661,9.1502,9.1661,1270700.0
2013-04-19 10:55:00,11.53,11.54,11.52,11.54,1671600.0,9.1661,9.1741,9.1582,9.1741,1671600.0
2013-04-19 11:00:00,11.53,11.55,11.53,11.54,1170600.0,9.1661,9.182,9.1661,9.1741,1170600.0
2013-04-19 11:05:00,11.54,11.56,11.54,11.55,1721500.0,9.1741,9.19,9.1741,9.182,1721500.0
2013-04-19 11:10:00,11.55,11.55,11.53,11.55,1036500.0,9.182,9.182,9.1661,9.182,1036500.0
2013-04-19 11:15:00,11.55,11.56,11.54,11.55,754600.0,9.182,9.19,9.1741,9.182,754600.0
2013-04-19 11:20:00,11.56,11.56,11.55,11.55,614500.0,9.19,9.19,9.182,9.182,614500.0
2013-04-19 11:25:00,11.56,11.56,11.54,11.54,820400.0,9.19,9.19,9.1741,9.1741,820400.0
2013-04-19 11:30:00,11.54,11.56,11.54,11.56,768500.0,9.1741,9.19,9.1741,9.19,768500.0
2013-04-19 11:35:00,11.55,11.61,11.55,11.61,2075800.0,9.182,9.2297,9.182,9.2297,2075800.0
2013-04-19 11:40:00,11.61,11.61,11.58,11.6,1236700.0,9.2297,9.2297,9.2059,9.2218,1236700.0
2013-04-19 11:45:00,11.6,11.64,11.59,11.63,1890500.0,9.2218,9.2536,9.2138,9.2456,1890500.0
2013-04-19 11:50:00,11.62,11.63,11.61,11.63,1221800.0,9.2377,9.2456,9.2297,9.2456,1221800.0
2013-04-19 11:55:00,11.62,11.64,11.6,11.6,1391300.0,9.2377,9.2536,9.2218,9.2218,1391300.0
2013-04-19 12:00:00,11.6,11.61,11.56,11.59,1670700.0,9.2218,9.2297,9.19,9.2138,1670700.0
2013-04-19 12:05:00,11.59,11.59,11.57,11.58,600600.0,9.2138,9.2138,9.1979,9.2059,600600.0
2013-04-19 12:10:00,11.57,11.59,11.57,11.59,526900.0,9.1979,9.2138,9.1979,9.2138,526900.0
2013-04-19 12:15:00,11.59,11.59,11.57,11.58,661400.0,9.2138,9.2138,9.1979,9.2059,661400.0
2013-04-19 12:20:00,11.58,11.58,11.57,11.57,562500.0,9.2059,9.2059,9.1979,9.1979,562500.0
2013-04-19 12:25:00,11.58,11.58,11.56,11.58,881200.0,9.2059,9.2059,9.19,9.2059,881200.0
2013-04-19 12:30:00,11.58,11.59,11.57,11.57,730000.0,9.2059,9.2138,9.1979,9.1979,730000.0
2013-04-19 12:35:00,11.58,11.59,11.57,11.59,441400.0,9.2059,9.2138,9.1979,9.2138,441400.0
2013-04-19 12:40:00,11.58,11.62,11.58,11.62,1402100.0,9.2059,9.2377,9.2059,9.2377,1402100.0
2013-04-19 12:45:00,11.61,11.62,11.59,11.6,1479200.0,9.2297,9.2377,9.2138,9.2218,1479200.0
2013-04-19 12:50:00,11.6,11.61,11.59,11.61,905400.0,9.2218,9.2297,9.2138,9.2297,905400.0
2013-04-19 12:55:00,11.6,11.61,11.6,11.6,250800.0,9.2218,9.2297,9.2218,9.2218,250800.0
2013-04-19 13:00:00,11.61,11.61,11.6,11.61,293500.0,9.2297,9.2297,9.2218,9.2297,293500.0
2013-04-19 13:05:00,11.61,11.61,11.6,11.61,259100.0,9.2297,9.2297,9.2218,9.2297,259100.0
2013-04-19 13:10:00,11.6,11.62,11.6,11.62,742200.0,9.2218,9.2377,9.2218,9.2377,742200.0
2013-04-19 13:15:00,11.62,11.63,11.61,11.63,1038500.0,9.2377,9.2456,9.2297,9.2456,1038500.0
2013-04-19 13:20:00,11.63,11.64,11.61,11.64,1102500.0,9.2456,9.2536,9.2297,9.2536,1102500.0
2013-04-19 13:25:00,11.64,11.65,11.63,11.64,1139600.0,9.2536,9.2615,9.2456,9.2536,1139600.0
2013-04-19 13:30:00,11.64,11.65,11.64,11.65,720900.0,9.2536,9.2615,9.2536,9.2615,720900.0
2013-04-19 13:35:00,11.64,11.67,11.64,11.66,1451800.0,9.2536,9.2774,9.2536,9.2695,1451800.0
2013-04-19 13:40:00,11.65,11.66,11.65,11.65,278100.0,9.2615,9.2695,9.2615,9.2615,278100.0
2013-04-19 13:45:00,11.66,11.66,11.64,11.64,605700.0,9.2695,9.2695,9.2536,9.2536,605700.0
2013-04-19 13:50:00,11.64,11.66,11.64,11.66,607200.0,9.2536,9.2695,9.2536,9.2695,607200.0
2013-04-19 13:55:00,11.66,11.68,11.66,11.67,938600.0,9.2695,9.2854,9.2695,9.2774,938600.0
2013-04-19 14:00:00,11.68,11.68,11.65,11.65,1509800.0,9.2854,9.2854,9.2615,9.2615,1509800.0
2013-04-19 14:05:00,11.65,11.68,11.65,11.68,935200.0,9.2615,9.2854,9.2615,9.2854,935200.0
2013-04-19 14:10:00,11.68,11.69,11.67,11.68,1037000.0,9.2854,9.2933,9.2774,9.2854,1037000.0
2013-04-19 14:15:00,11.68,11.69,11.67,11.68,870200.0,9.2854,9.2933,9.2774,9.2854,870200.0
2013-04-19 14:20:00,11.68,11.68,11.67,11.67,234000.0,9.2854,9.2854,9.2774,9.2774,234000.0
2013-04-19 14:25:00,11.68,11.68,11.67,11.68,1284900.0,9.2854,9.2854,9.2774,9.2854,1284900.0
2013-04-19 14:30:00,11.67,11.68,11.67,11.67,620800.0,9.2774,9.2854,9.2774,9.2774,620800.0
2013-04-19 14:35:00,11.68,11.68,11.66,11.66,2798400.0,9.2854,9.2854,9.2695,9.2695,2798400.0
2013-04-19 14:40:00,11.67,11.68,11.65,11.66,1177300.0,9.2774,9.2854,9.2615,9.2695,1177300.0
2013-04-19 14:45:00,11.66,11.66,11.64,11.65,651200.0,9.2695,9.2695,9.2536,9.2615,651200.0
2013-04-19 14:50:00,11.65,11.67,11.64,11.67,948300.0,9.2615,9.2774,9.2536,9.2774,948300.0
2013-04-19 14:55:00,11.67,11.67,11.66,11.66,356300.0,9.2774,9.2774,9.2695,9.2695,356300.0
2013-04-19 15:00:00,11.67,11.67,11.64,11.65,1044300.0,9.2774,9.2774,9.2536,9.2615,1044300.0
2013-04-19 15:05:00,11.65,11.66,11.64,11.65,933500.0,9.2615,9.2695,9.2536,9.2615,933500.0
2013-04-19 15:10:00,11.66,11.66,11.65,11.66,449500.0,9.2695,9.2695,9.2615,9.2695,449500.0
2013-04-19 15:15:00,11.66,11.66,11.64,11.65,887300.0,9.2695,9.2695,9.2536,9.2615,887300.0
2013-04-19 15:20:00,11.65,11.66,11.64,11.65,945600.0,9.2615,9.2695,9.2536,9.2615,945600.0
2013-04-19 15:25:00,11.65,11.66,11.65,11.66,670300.0,9.2615,9.2695,9.2615,9.2695,670300.0
2013-04-19 15:30:00,11.66,11.66,11.65,11.66,1007900.0,9.2695,9.2695,9.2615,9.2695,1007900.0
2013-04-19 15:35:00,11.66,11.68,11.65,11.67,2027900.0,9.2695,9.2854,9.2615,9.2774,2027900.0
2013-04-19 15:40:00,11.68,11.68,11.67,11.67,1444200.0,9.2854,9.2854,9.2774,9.2774,1444200.0
2013-04-19 15:45:00,11.68,11.68,11.66,11.67,1644300.0,9.2854,9.2854,9.2695,9.2774,1644300.0
2013-04-19 15:50:00,11.67,11.67,11.64,11.65,1624400.0,9.2774,9.2774,9.2536,9.2615,1624400.0
2013-04-19 15:55:00,11.64,11.66,11.64,11.66,5510100.0,9.2536,9.2695,9.2536,9.2695,5510100.0
2013-04-22 09:30:00,11.68,11.75,11.66,11.74,3705700.0,9.2854,9.341,9.2695,9.3331,3705700.0
2013-04-22 09:35:00,11.73,11.74,11.66,11.68,3917300.0,9.3251,9.3331,9.2695,9.2854,3917300.0
2013-04-22 09:40:00,11.68,11.75,11.67,11.74,2845700.0,9.2854,9.341,9.2774,9.3331,2845700.0
2013-04-22 09:45:00,11.74,11.75,11.69,11.69,2512700.0,9.3331,9.341,9.2933,9.2933,2512700.0
2013-04-22 09:50:00,11.69,11.72,11.67,11.71,1881900.0,9.2933,9.3172,9.2774,9.3092,1881900.0
2013-04-22 09:55:00,11.7,11.74,11.7,11.73,1620700.0,9.3013,9.3331,9.3013,9.3251,1620700.0
2013-04-22 10:00:00,11.73,11.73,11.61,11.67,4590300.0,9.3251,9.3251,9.2297,9.2774,4590300.0
2013-04-22 10:05:00,11.67,11.67,11.63,11.64,1815700.0,9.2774,9.2774,9.2456,9.2536,1815700.0
2013-04-22 10:10:00,11.63,11.65,11.62,11.62,2081800.0,9.2456,9.2615,9.2377,9.2377,2081800.0
2013-04-22 10:15:00,11.62,11.63,11.59,11.61,2293500.0,9.2377,9.2456,9.2138,9.2297,2293500.0
2013-04-22 10:20:00,11.61,11.63,11.6,11.61,1170200.0,9.2297,9.2456,9.2218,9.2297,1170200.0
2013-04-22 10:25:00,11.6,11.61,11.59,11.61,1395300.0,9.2218,9.2297,9.2138,9.2297,1395300.0
2013-04-22 10:30:00,11.61,11.61,11.57,11.58,1843500.0,9.2297,9.2297,9.1979,9.2059,1843500.0
2013-04-22 10:35:00,11.58,11.6,11.57,11.6,1043600.0,9.2059,9.2218,9.1979,9.2218,1043600.0
2013-04-22 10:40:00,11.59,11.61,11.58,11.59,1209800.0,9.2138,9.2297,9.2059,9.2138,1209800.0
2013-04-22 10:45:00,11.6,11.63,11.59,11.62,1070800.0,9.2218,9.2456,9.2138,9.2377,1070800.0
2013-04-22 10:50:00,11.62,11.64,11.62,11.63,851900.0,9.2377,9.2536,9.2377,9.2456,851900.0
2013-04-22 10:55:00,11.63,11.65,11.62,11.65,1348900.0,9.2456,9.2615,9.2377,9.2615,1348900.0
2013-04-22 11:00:00,11.65,11.66,11.63,11.64,2075900.0,9.2615,9.2695,9.2456,9.2536,2075900.0
2013-04-22 11:05:00,11.64,11.66,11.63,11.63,1513900.0,9.2536,9.2695,9.2456,9.2456,1513900.0
2013-04-22 11:10:00,11.64,11.65,11.62,11.64,1182500.0,9.2536,9.2615,9.2377,9.2536,1182500.0
2013-04-22 11:15:00,11.64,11.64,11.61,11.62,1219000.0,9.2536,9.2536,9.2297,9.2377,1219000.0
2013-04-22 11:20:00,11.63,11.64,11.62,11.63,337000.0,9.2456,9.2536,9.2377,9.2456,337000.0
2013-04-22 11:25:00,11.63,11.65,11.63,11.63,750700.0,9.2456,9.2615,9.2456,9.2456,750700.0
2013-04-22 11:30:00,11.63,11.65,11.63,11.64,511900.0,9.2456,9.2615,9.2456,9.2536,511900.0
2013-04-22 11:35:00,11.65,11.65,11.64,11.64,343600.0,9.2615,9.2615,9.2536,9.2536,343600.0
2013-04-22 11:40:00,11.65,11.66,11.63,11.66,921000.0,9.2615,9.2695,9.2456,9.2695,921000.0
2013-04-22 11:45:00,11.65,11.66,11.63,11.63,558900.0,9.2615,9.2695,9.2456,9.2456,558900.0
2013-04-22 11:50:00,11.63,11.64,11.63,11.63,245100.0,9.2456,9.2536,9.2456,9.2456,245100.0
2013-04-22 11:55:00,11.64,11.67,11.63,11.64,1056700.0,9.2536,9.2774,9.2456,9.2536,1056700.0
2013-04-22 12:00:00,11.65,11.65,11.64,11.64,215400.0,9.2615,9.2615,9.2536,9.2536,215400.0
2013-04-22 12:05:00,11.65,11.67,11.64,11.66,504000.0,9.2615,9.2774,9.2536,9.2695,504000.0
2013-04-22 12:10:00,11.67,11.67,11.65,11.65,451900.0,9.2774,9.2774,9.2615,9.2615,451900.0
2013-04-22 12:15:00,11.66,11.67,11.65,11.66,347700.0,9.2695,9.2774,9.2615,9.2695,347700.0
2013-04-22 12:20:00,11.66,11.67,11.65,11.66,827000.0,9.2695,9.2774,9.2615,9.2695,827000.0
2013-04-22 12:25:00,11.66,11.67,11.66,11.66,222500.0,9.2695,9.2774,9.2695,9.2695,222500.0
2013-04-22 12:30:00,11.66,11.69,11.66,11.66,1219600.0,9.2695,9.2933,9.2695,9.2695,1219600.0
2013-04-22 12:35:00,11.66,11.68,11.66,11.68,474700.0,9.2695,9.2854,9.2695,9.2854,474700.0
2013-04-22 12:40:00,11.68,11.69,11.67,11.69,707800.0,9.2854,9.2933,9.2774,9.2933,707800.0
2013-04-22 12:45:00,11.68,11.7,11.68,11.7,486100.0,9.2854,9.3013,9.2854,9.3013,486100.0
2013-04-22 12:50:00,11.7,11.7,11.68,11.69,533900.0,9.3013,9.3013,9.2854,9.2933,533900.0
2013-04-22 12:55:00,11.69,11.7,11.68,11.68,537700.0,9.2933,9.3013,9.2854,9.2854,537700.0
2013-04-22 13:00:00,11.69,11.69,11.68,11.69,244900.0,9.2933,9.2933,9.2854,9.2933,244900.0
2013-04-22 13:05:00,11.69,11.7,11.68,11.68,527300.0,9.2933,9.3013,9.2854,9.2854,527300.0
2013-04-22 13:10:00,11.69,11.69,11.68,11.69,252200.0,9.2933,9.2933,9.2854,9.2933,252200.0
2013-04-22 13:15:00,11.69,11.69,11.68,11.69,253000.0,9.2933,9.2933,9.2854,9.2933,253000.0
2013-04-22 13:20:00,11.69,11.69,11.68,11.69,154400.0,9.2933,9.2933,9.2854,9.2933,154400.0
2013-04-22 13:25:00,11.69,11.7,11.68,11.7,324700.0,9.2933,9.3013,9.2854,9.3013,324700.0
2013-04-22 13:30:00,11.7,11.7,11.69,11.7,196300.0,9.3013,9.3013,9.2933,9.3013,196300.0
2013-04-22 13:35:00,11.7,11.7,11.69,11.7,143800.0,9.3013,9.3013,9.2933,9.3013,143800.0
2013-04-22 13:40:00,11.7,11.71,11.69,11.71,565500.0,9.3013,9.3092,9.2933,9.3092,565500.0
2013-04-22 13:45:00,11.71,11.73,11.7,11.7,1416100.0,9.3092,9.3251,9.3013,9.3013,1416100.0
2013-04-22 13:50:00,11.71,11.71,11.66,11.69,1384900.0,9.3092,9.3092,9.2695,9.2933,1384900.0
2013-04-22 13:55:00,11.68,11.69,11.67,11.68,479900.0,9.2854,9.2933,9.2774,9.2854,479900.0
2013-04-22 14:00:00,11.68,11.7,11.67,11.7,522600.0,9.2854,9.3013,9.2774,9.3013,522600.0
2013-04-22 14:05:00,11.69,11.7,11.69,11.7,409700.0,9.2933,9.3013,9.2933,9.3013,409700.0
2013-04-22 14:10:00,11.69,11.71,11.69,11.7,454700.0,9.2933,9.3092,9.2933,9.3013,454700.0
2013-04-22 14:15:00,11.71,11.72,11.7,11.72,538100.0,9.3092,9.3172,9.3013,9.3172,538100.0
2013-04-22 14:20:00,11.72,11.74,11.72,11.73,1265400.0,9.3172,9.3331,9.3172,9.3251,1265400.0
2013-04-22 14:25:00,11.72,11.74,11.72,11.72,802400.0,9.3172,9.3331,9.3172,9.3172,802400.0
2013-04-22 14:30:00,11.73,11.74,11.72,11.72,782700.0,9.3251,9.3331,9.3172,9.3172,782700.0
2013-04-22 14:35:00,11.73,11.74,11.72,11.74,1056400.0,9.3251,9.3331,9.3172,9.3331,1056400.0
2013-04-22 14:40:00,11.73,11.75,11.73,11.75,731000.0,9.3251,9.341,9.3251,9.341,731000.0
2013-04-22 14:45:00,11.75,11.75,11.72,11.72,1071200.0,9.341,9.341,9.3172,9.3172,1071200.0
2013-04-22 14:50:00,11.73,11.74,11.72,11.74,668000.0,9.3251,9.3331,9.3172,9.3331,668000.0
2013-04-22 14:55:00,11.74,11.74,11.72,11.73,641500.0,9.3331,9.3331,9.3172,9.3251,641500.0
2013-04-22 15:00:00,11.73,11.74,11.73,11.73,556200.0,9.3251,9.3331,9.3251,9.3251,556200.0
2013-04-22 15:05:00,11.73,11.74,11.73,11.74,504100.0,9.3251,9.3331,9.3251,9.3331,504100.0
2013-04-22 15:10:00,11.73,11.75,11.73,11.73,1858400.0,9.3251,9.341,9.3251,9.3251,1858400.0
2013-04-22 15:15:00,11.73,11.74,11.71,11.71,763700.0,9.3251,9.3331,9.3092,9.3092,763700.0
2013-04-22 15:20:00,11.71,11.73,11.71,11.72,730300.0,9.3092,9.3251,9.3092,9.3172,730300.0
2013-04-22 15:25:00,11.72,11.73,11.71,11.71,1022100.0,9.3172,9.3251,9.3092,9.3092,1022100.0
2013-04-22 15:30:00,11.71,11.73,11.7,11.72,1171600.0,9.3092,9.3251,9.3013,9.3172,1171600.0
2013-04-22 15:35:00,11.72,11.73,11.7,11.73,1185200.0,9.3172,9.3251,9.3013,9.3251,1185200.0
2013-04-22 15:40:00,11.73,11.73,11.72,11.73,694000.0,9.3251,9.3251,9.3172,9.3251,694000.0
2013-04-22 15:45:00,11.73,11.73,11.7,11.7,1633700.0,9.3251,9.3251,9.3013,9.3013,1633700.0
2013-04-22 15:50:00,11.7,11.72,11.7,11.71,2295900.0,9.3013,9.3172,9.3013,9.3092,2295900.0
2013-04-22 15:55:00,11.71,11.72,11.69,11.71,3219700.0,9.3092,9.3172,9.2933,9.3092,3219700.0
2013-04-23 09:30:00,11.91,12.04,11.9,11.98,10729800.0,9.4682,9.5716,9.4603,9.5239,10729800.0
2013-04-23 09:35:00,11.98,12.0,11.97,11.99,4469000.0,9.5239,9.5398,9.5159,9.5318,4469000.0
2013-04-23 09:40:00,11.99,12.0,11.97,11.99,4371700.0,9.5318,9.5398,9.5159,9.5318,4371700.0
2013-04-23 09:45:00,11.99,12.04,11.98,12.0,4618500.0,9.5318,9.5716,9.5239,9.5398,4618500.0
2013-04-23 09:50:00,12.0,12.01,11.96,11.97,2457600.0,9.5398,9.5477,9.508,9.5159,2457600.0
2013-04-23 09:55:00,11.97,11.99,11.96,11.98,2133900.0,9.5159,9.5318,9.508,9.5239,2133900.0
2013-04-23 10:00:00,11.98,12.0,11.97,12.0,2402200.0,9.5239,9.5398,9.5159,9.5398,2402200.0
2013-04-23 10:05:00,12.0,12.0,11.96,11.97,1885700.0,9.5398,9.5398,9.508,9.5159,1885700.0
2013-04-23 10:10:00,11.98,12.0,11.97,11.99,1882600.0,9.5239,9.5398,9.5159,9.5318,1882600.0
2013-04-23 10:15:00,11.99,12.03,11.99,12.03,3272900.0,9.5318,9.5636,9.5318,9.5636,3272900.0
2013-04-23 10:20:00,12.03,12.06,12.02,12.04,4340800.0,9.5636,9.5875,9.5557,9.5716,4340800.0
2013-04-23 10:25:00,12.05,12.09,12.03,12.07,3267100.0,9.5795,9.6113,9.5636,9.5954,3267100.0
2013-04-23 10:30:00,12.08,12.1,12.07,12.1,4411300.0,9.6034,9.6193,9.5954,9.6193,4411300.0
2013-04-23 10:35:00,12.09,12.1,12.07,12.08,2216700.0,9.6113,9.6193,9.5954,9.6034,2216700.0
2013-04-23 10:40:00,12.07,12.1,12.07,12.09,1579700.0,9.5954,9.6193,9.5954,9.6113,1579700.0
2013-04-23 10:45:00,12.08,12.1,12.08,12.08,2056200.0,9.6034,9.6193,9.6034,9.6034,2056200.0
2013-04-23 10:50:00,12.09,12.1,12.08,12.08,942000.0,9.6113,9.6193,9.6034,9.6034,942000.0
2013-04-23 10:55:00,12.09,12.1,12.08,12.08,1544500.0,9.6113,9.6193,9.6034,9.6034,1544500.0
2013-04-23 11:00:00,12.08,12.1,12.08,12.09,1185200.0,9.6034,9.6193,9.6034,9.6113,1185200.0
2013-04-23 11:05:00,12.1,12.1,12.09,12.1,1001400.0,9.6193,9.6193,9.6113,9.6193,1001400.0
2013-04-23 11:10:00,12.09,12.1,12.05,12.08,3069800.0,9.6113,9.6193,9.5795,9.6034,3069800.0
2013-04-23 11:15:00,12.08,12.1,12.08,12.09,1390800.0,9.6034,9.6193,9.6034,9.6113,1390800.0
2013-04-23 11:20:00,12.08,12.12,12.08,12.12,2933800.0,9.6034,9.6352,9.6034,9.6352,2933800.0
2013-04-23 11:25:00,12.11,12.13,12.11,12.13,2867100.0,9.6272,9.6431,9.6272,9.6431,2867100.0
2013-04-23 11:30:00,12.12,12.15,12.12,12.13,2824400.0,9.6352,9.659,9.6352,9.6431,2824400.0
2013-04-23 11:35:00,12.14,12.15,12.12,12.12,1673100.0,9.6511,9.659,9.6352,9.6352,1673100.0
2013-04-23 11:40:00,12.12,12.13,12.11,12.13,1283000.0,9.6352,9.6431,9.6272,9.6431,1283000.0
2013-04-23 11:45:00,12.12,12.14,12.12,12.13,778100.0,9.6352,9.6511,9.6352,9.6431,778100.0
2013-04-23 11:50:00,12.13,12.14,12.13,12.13,386300.0,9.6431,9.6511,9.6431,9.6431,386300.0
2013-04-23 11:55:00,12.13,12.15,12.13,12.15,1616500.0,9.6431,9.659,9.6431,9.659,1616500.0
2013-04-23 12:00:00,12.15,12.15,12.12,12.12,1794900.0,9.659,9.659,9.6352,9.6352,1794900.0
2013-04-23 12:05:00,12.12,12.14,12.11,12.12,1514600.0,9.6352,9.6511,9.6272,9.6352,1514600.0
2013-04-23 12:10:00,12.12,12.13,12.11,12.12,946900.0,9.6352,9.6431,9.6272,9.6352,946900.0
2013-04-23 12:15:00,12.12,12.13,12.12,12.12,420200.0,9.6352,9.6431,9.6352,9.6352,420200.0
2013-04-23 12:20:00,12.12,12.14,12.11,12.14,1763700.0,9.6352,9.6511,9.6272,9.6511,1763700.0
2013-04-23 12:25:00,12.13,12.15,12.13,12.13,2315300.0,9.6431,9.659,9.6431,9.6431,2315300.0
2013-04-23 12:30:00,12.13,12.14,12.12,12.12,981200.0,9.6431,9.6511,9.6352,9.6352,981200.0
2013-04-23 12:35:00,12.12,12.14,12.1,12.13,2434100.0,9.6352,9.6511,9.6193,9.6431,2434100.0
2013-04-23 12:40:00,12.13,12.15,12.12,12.13,1648400.0,9.6431,9.659,9.6352,9.6431,1648400.0
2013-04-23 12:45:00,12.13,12.15,12.13,12.14,1312100.0,9.6431,9.659,9.6431,9.6511,1312100.0
2013-04-23 12:50:00,12.14,12.15,12.13,12.14,1328600.0,9.6511,9.659,9.6431,9.6511,1328600.0
2013-04-23 12:55:00,12.14,12.14,12.13,12.14,807400.0,9.6511,9.6511,9.6431,9.6511,807400.0
2013-04-23 13:00:00,12.14,12.16,12.13,12.13,2405100.0,9.6511,9.667,9.6431,9.6431,2405100.0
2013-04-23 13:05:00,12.13,12.16,11.96,11.97,8665200.0,9.6431,9.667,9.508,9.5159,8665200.0
2013-04-23 13:10:00,11.96,12.13,11.95,12.12,8935900.0,9.508,9.6431,9.5,9.6352,8935900.0
2013-04-23 13:15:00,12.12,12.14,12.1,12.12,1728300.0,9.6352,9.6511,9.6193,9.6352,1728300.0
2013-04-23 13:20:00,12.12,12.13,12.1,12.12,1104800.0,9.6352,9.6431,9.6193,9.6352,1104800.0
2013-04-23 13:25:00,12.11,12.12,12.08,12.1,1198900.0,9.6272,9.6352,9.6034,9.6193,1198900.0
2013-04-23 13:30:00,12.1,12.12,12.1,12.12,712400.0,9.6193,9.6352,9.6193,9.6352,712400.0
2013-04-23 13:35:00,12.12,12.12,12.08,12.09,1128600.0,9.6352,9.6352,9.6034,9.6113,1128600.0
2013-04-23 13:40:00,12.09,12.1,12.08,12.1,1039400.0,9.6113,9.6193,9.6034,9.6193,1039400.0
2013-04-23 13:45:00,12.1,12.12,12.09,12.12,1129200.0,9.6193,9.6352,9.6113,9.6352,1129200.0
2013-04-23 13:50:00,12.12,12.12,12.11,12.12,597100.0,9.6352,9.6352,9.6272,9.6352,597100.0
2013-04-23 13:55:00,12.12,12.13,12.1,12.11,1128200.0,9.6352,9.6431,9.6193,9.6272,1128200.0
2013-04-23 14:00:00,12.11,12.11,12.09,12.09,885300.0,9.6272,9.6272,9.6113,9.6113,885300.0
2013-04-23 14:05:00,12.1,12.11,12.09,12.09,1008700.0,9.6193,9.6272,9.6113,9.6113,1008700.0
2013-04-23 14:10:00,12.09,12.1,12.07,12.09,1237900.0,9.6113,9.6193,9.5954,9.6113,1237900.0
2013-04-23 14:15:00,12.1,12.11,12.09,12.1,568600.0,9.6193,9.6272,9.6113,9.6193,568600.0
2013-04-23 14:20:00,12.09,12.1,12.06,12.07,1355200.0,9.6113,9.6193,9.5875,9.5954,1355200.0
2013-04-23 14:25:00,12.07,12.08,12.05,12.05,897100.0,9.5954,9.6034,9.5795,9.5795,897100.0
2013-04-23 14:30:00,12.05,12.08,12.04,12.07,1849400.0,9.5795,9.6034,9.5716,9.5954,1849400.0
2013-04-23 14:35:00,12.07,12.08,12.06,12.08,860300.0,9.5954,9.6034,9.5875,9.6034,860300.0
2013-04-23 14:40:00,12.08,12.08,12.07,12.07,885000.0,9.6034,9.6034,9.5954,9.5954,885000.0
2013-04-23 14:45:00,12.07,12.09,12.07,12.09,1422100.0,9.5954,9.6113,9.5954,9.6113,1422100.0
2013-04-23 14:50:00,12.09,12.1,12.08,12.08,744900.0,9.6113,9.6193,9.6034,9.6034,744900.0
2013-04-23 14:55:00,12.09,12.1,12.08,12.09,347600.0,9.6113,9.6193,9.6034,9.6113,347600.0
2013-04-23 15:00:00,12.09,12.12,12.09,12.11,1958000.0,9.6113,9.6352,9.6113,9.6272,1958000.0
2013-04-23 15:05:00,12.1,12.12,12.09,12.11,1513300.0,9.6193,9.6352,9.6113,9.6272,1513300.0
2013-04-23 15:10:00,12.1,12.12,12.09,12.1,1703700.0,9.6193,9.6352,9.6113,9.6193,1703700.0
2013-04-23 15:15:00,12.1,12.11,12.09,12.11,863600.0,9.6193,9.6272,9.6113,9.6272,863600.0
2013-04-23 15:20:00,12.1,12.12,12.1,12.1,1497900.0,9.6193,9.6352,9.6193,9.6193,1497900.0
2013-04-23 15:25:00,12.1,12.13,12.1,12.11,2205600.0,9.6193,9.6431,9.6193,9.6272,2205600.0
2013-04-23 15:30:00,12.12,12.13,12.11,12.11,2450900.0,9.6352,9.6431,9.6272,9.6272,2450900.0
2013-04-23 15:35:00,12.11,12.13,12.1,12.11,2546000.0,9.6272,9.6431,9.6193,9.6272,2546000.0
2013-04-23 15:40:00,12.12,12.12,12.09,12.11,2075700.0,9.6352,9.6352,9.6113,9.6272,2075700.0
2013-04-23 15:45:00,12.11,12.11,12.09,12.09,1319300.0,9.6272,9.6272,9.6113,9.6113,1319300.0
2013-04-23 15:50:00,12.1,12.1,12.09,12.1,2293300.0,9.6193,9.6193,9.6113,9.6193,2293300.0
2013-04-23 15:55:00,12.09,12.1,12.06,12.08,6470500.0,9.6113,9.6193,9.5875,9.6034,6470500.0
2013-04-24 09:30:00,12.13,12.17,12.12,12.16,3795900.0,9.6431,9.6749,9.6352,9.667,3795900.0
2013-04-24 09:35:00,12.17,12.2,12.15,12.16,2354000.0,9.6749,9.6988,9.659,9.667,2354000.0
2013-04-24 09:40:00,12.17,12.17,12.15,12.17,1597900.0,9.6749,9.6749,9.659,9.6749,1597900.0
2013-04-24 09:45:00,12.17,12.2,12.16,12.2,1701000.0,9.6749,9.6988,9.667,9.6988,1701000.0
2013-04-24 09:50:00,12.2,12.2,12.16,12.19,1713000.0,9.6988,9.6988,9.667,9.6908,1713000.0
2013-04-24 09:55:00,12.19,12.23,12.18,12.21,2618500.0,9.6908,9.7226,9.6829,9.7067,2618500.0
2013-04-24 10:00:00,12.21,12.23,12.2,12.2,2808000.0,9.7067,9.7226,9.6988,9.6988,2808000.0
2013-04-24 10:05:00,12.21,12.24,12.21,12.22,2917200.0,9.7067,9.7306,9.7067,9.7147,2917200.0
2013-04-24 10:10:00,12.22,12.26,12.22,12.23,3963400.0,9.7147,9.7465,9.7147,9.7226,3963400.0
2013-04-24 10:15:00,12.22,12.24,12.21,12.23,2500500.0,9.7147,9.7306,9.7067,9.7226,2500500.0
2013-04-24 10:20:00,12.23,12.25,12.21,12.23,2141800.0,9.7226,9.7385,9.7067,9.7226,2141800.0
2013-04-24 10:25:00,12.24,12.28,12.23,12.27,3567100.0,9.7306,9.7624,9.7226,9.7544,3567100.0
2013-04-24 10:30:00,12.27,12.3,12.26,12.29,3669000.0,9.7544,9.7783,9.7465,9.7703,3669000.0
2013-04-24 10:35:00,12.29,12.3,12.27,12.29,2744100.0,9.7703,9.7783,9.7544,9.7703,2744100.0
2013-04-24 10:40:00,12.29,12.31,12.28,12.31,2657800.0,9.7703,9.7862,9.7624,9.7862,2657800.0
2013-04-24 10:45:00,12.3,12.32,12.28,12.29,2722100.0,9.7783,9.7942,9.7624,9.7703,2722100.0
2013-04-24 10:50:00,12.29,12.3,12.28,12.29,821100.0,9.7703,9.7783,9.7624,9.7703,821100.0
2013-04-24 10:55:00,12.29,12.29,12.26,12.28,1470000.0,9.7703,9.7703,9.7465,9.7624,1470000.0
2013-04-24 11:00:00,12.28,12.3,12.28,12.29,881700.0,9.7624,9.7783,9.7624,9.7703,881700.0
2013-04-24 11:05:00,12.3,12.3,12.26,12.27,1728900.0,9.7783,9.7783,9.7465,9.7544,1728900.0
2013-04-24 11:10:00,12.27,12.29,12.26,12.29,1379700.0,9.7544,9.7703,9.7465,9.7703,1379700.0
2013-04-24 11:15:00,12.28,12.29,12.26,12.28,1118000.0,9.7624,9.7703,9.7465,9.7624,1118000.0
2013-04-24 11:20:00,12.28,12.28,12.25,12.25,760300.0,9.7624,9.7624,9.7385,9.7385,760300.0
2013-04-24 11:25:00,12.25,12.28,12.25,12.28,1371000.0,9.7385,9.7624,9.7385,9.7624,1371000.0
2013-04-24 11:30:00,12.28,12.29,12.27,12.28,1189600.0,9.7624,9.7703,9.7544,9.7624,1189600.0
2013-04-24 11:35:00,12.28,12.29,12.27,12.28,499000.0,9.7624,9.7703,9.7544,9.7624,499000.0
2013-04-24 11:40:00,12.29,12.3,12.28,12.29,1214700.0,9.7703,9.7783,9.7624,9.7703,1214700.0
2013-04-24 11:45:00,12.3,12.3,12.28,12.29,941100.0,9.7783,9.7783,9.7624,9.7703,941100.0
2013-04-24 11:50:00,12.29,12.33,12.29,12.32,3686400.0,9.7703,9.8021,9.7703,9.7942,3686400.0
2013-04-24 11:55:00,12.32,12.33,12.31,12.33,2431400.0,9.7942,9.8021,9.7862,9.8021,2431400.0
2013-04-24 12:00:00,12.32,12.33,12.3,12.33,1827100.0,9.7942,9.8021,9.7783,9.8021,1827100.0
2013-04-24 12:05:00,12.32,12.33,12.31,12.31,636300.0,9.7942,9.8021,9.7862,9.7862,636300.0
2013-04-24 12:10:00,12.32,12.33,12.3,12.33,1035500.0,9.7942,9.8021,9.7783,9.8021,1035500.0
2013-04-24 12:15:00,12.32,12.33,12.31,12.32,639100.0,9.7942,9.8021,9.7862,9.7942,639100.0
2013-04-24 12:20:00,12.32,12.32,12.3,12.31,1572000.0,9.7942,9.7942,9.7783,9.7862,1572000.0
2013-04-24 12:25:00,12.31,12.32,12.29,12.31,1640300.0,9.7862,9.7942,9.7703,9.7862,1640300.0
2013-04-24 12:30:00,12.31,12.32,12.31,12.32,355800.0,9.7862,9.7942,9.7862,9.7942,355800.0
2013-04-24 12:35:00,12.31,12.32,12.28,12.28,1741200.0,9.7862,9.7942,9.7624,9.7624,1741200.0
2013-04-24 12:40:00,12.28,12.3,12.28,12.3,991100.0,9.7624,9.7783,9.7624,9.7783,991100.0
2013-04-24 12:45:00,12.3,12.32,12.29,12.29,1194000.0,9.7783,9.7942,9.7703,9.7703,1194000.0
2013-04-24 12:50:00,12.3,12.3,12.29,12.29,366400.0,9.7783,9.7783,9.7703,9.7703,366400.0
2013-04-24 12:55:00,12.3,12.3,12.29,12.29,297200.0,9.7783,9.7783,9.7703,9.7703,297200.0
2013-04-24 13:00:00,12.29,12.3,12.29,12.3,212800.0,9.7703,9.7783,9.7703,9.7783,212800.0
2013-04-24 13:05:00,12.29,12.3,12.29,12.29,281700.0,9.7703,9.7783,9.7703,9.7703,281700.0
2013-04-24 13:10:00,12.3,12.32,12.29,12.32,664100.0,9.7783,9.7942,9.7703,9.7942,664100.0
2013-04-24 13:15:00,12.32,12.32,12.31,12.32,371100.0,9.7942,9.7942,9.7862,9.7942,371100.0
2013-04-24 13:20:00,12.32,12.33,12.31,12.32,1642800.0,9.7942,9.8021,9.7862,9.7942,1642800.0
2013-04-24 13:25:00,12.32,12.33,12.31,12.31,873300.0,9.7942,9.8021,9.7862,9.7862,873300.0
2013-04-24 13:30:00,12.31,12.32,12.29,12.3,896200.0,9.7862,9.7942,9.7703,9.7783,896200.0
2013-04-24 13:35:00,12.31,12.32,12.3,12.32,470000.0,9.7862,9.7942,9.7783,9.7942,470000.0
2013-04-24 13:40:00,12.31,12.32,12.31,12.32,209700.0,9.7862,9.7942,9.7862,9.7942,209700.0
2013-04-24 13:45:00,12.32,12.32,12.3,12.32,1411000.0,9.7942,9.7942,9.7783,9.7942,1411000.0
2013-04-24 13:50:00,12.32,12.32,12.31,12.32,239900.0,9.7942,9.7942,9.7862,9.7942,239900.0
2013-04-24 13:55:00,12.31,12.32,12.31,12.32,329800.0,9.7862,9.7942,9.7862,9.7942,329800.0
2013-04-24 14:00:00,12.31,12.32,12.3,12.31,837500.0,9.7862,9.7942,9.7783,9.7862,837500.0
2013-04-24 14:05:00,12.31,12.33,12.31,12.32,760100.0,9.7862,9.8021,9.7862,9.7942,760100.0
2013-04-24 14:10:00,12.32,12.32,12.31,12.32,1002100.0,9.7942,9.7942,9.7862,9.7942,1002100.0
2013-04-24 14:15:00,12.31,12.33,12.31,12.32,474100.0,9.7862,9.8021,9.7862,9.7942,474100.0
2013-04-24 14:20:00,12.32,12.33,12.31,12.33,507500.0,9.7942,9.8021,9.7862,9.8021,507500.0
2013-04-24 14:25:00,12.33,12.35,12.32,12.34,1444300.0,9.8021,9.818,9.7942,9.8101,1444300.0
2013-04-24 14:30:00,12.34,12.34,12.33,12.34,375200.0,9.8101,9.8101,9.8021,9.8101,375200.0
2013-04-24 14:35:00,12.34,12.35,12.33,12.35,1406900.0,9.8101,9.818,9.8021,9.818,1406900.0
2013-04-24 14:40:00,12.35,12.36,12.34,12.35,759800.0,9.818,9.826,9.8101,9.818,759800.0
2013-04-24 14:45:00,12.35,12.37,12.35,12.36,973600.0,9.818,9.8339,9.818,9.826,973600.0
2013-04-24 14:50:00,12.37,12.37,12.34,12.34,1302100.0,9.8339,9.8339,9.8101,9.8101,1302100.0
2013-04-24 14:55:00,12.35,12.37,12.34,12.36,1241900.0,9.818,9.8339,9.8101,9.826,1241900.0
2013-04-24 15:00:00,12.36,12.37,12.36,12.37,505800.0,9.826,9.8339,9.826,9.8339,505800.0
2013-04-24 15:05:00,12.37,12.37,12.35,12.37,941700.0,9.8339,9.8339,9.818,9.8339,941700.0
2013-04-24 15:10:00,12.36,12.37,12.35,12.37,1543900.0,9.826,9.8339,9.818,9.8339,1543900.0
2013-04-24 15:15:00,12.37,12.37,12.36,12.36,578100.0,9.8339,9.8339,9.826,9.826,578100.0
2013-04-24 15:20:00,12.37,12.37,12.35,12.37,1211900.0,9.8339,9.8339,9.818,9.8339,1211900.0
2013-04-24 15:25:00,12.37,12.37,12.36,12.37,681300.0,9.8339,9.8339,9.826,9.8339,681300.0
2013-04-24 15:30:00,12.36,12.37,12.35,12.35,1919400.0,9.826,9.8339,9.818,9.818,1919400.0
2013-04-24 15:35:00,12.36,12.37,12.35,12.37,1500300.0,9.826,9.8339,9.818,9.8339,1500300.0
2013-04-24 15:40:00,12.37,12.37,12.33,12.34,1961300.0,9.8339,9.8339,9.8021,9.8101,1961300.0
2013-04-24 15:45:00,12.34,12.35,12.31,12.31,2258900.0,9.8101,9.818,9.7862,9.7862,2258900.0
2013-04-24 15:50:00,12.32,12.32,12.3,12.3,1852500.0,9.7942,9.7942,9.7783,9.7783,1852500.0
2013-04-24 15:55:00,12.3,12.31,12.28,12.31,4801300.0,9.7783,9.7862,9.7624,9.7862,4801300.0
2013-04-25 09:30:00,12.39,12.43,12.36,12.41,4997700.0,9.8498,9.8816,9.826,9.8657,4997700.0
2013-04-25 09:35:00,12.4,12.45,12.4,12.45,2722900.0,9.8578,9.8975,9.8578,9.8975,2722900.0
2013-04-25 09:40:00,12.45,12.48,12.44,12.46,2355000.0,9.8975,9.9214,9.8896,9.9055,2355000.0
2013-04-25 09:45:00,12.46,12.47,12.42,12.42,2641200.0,9.9055,9.9134,9.8737,9.8737,2641200.0
2013-04-25 09:50:00,12.43,12.47,12.42,12.46,1783900.0,9.8816,9.9134,9.8737,9.9055,1783900.0
2013-04-25 09:55:00,12.46,12.49,12.46,12.48,1861300.0,9.9055,9.9293,9.9055,9.9214,1861300.0
2013-04-25 10:00:00,12.48,12.49,12.46,12.48,2016700.0,9.9214,9.9293,9.9055,9.9214,2016700.0
2013-04-25 10:05:00,12.49,12.49,12.44,12.44,2309600.0,9.9293,9.9293,9.8896,9.8896,2309600.0
2013-04-25 10:10:00,12.44,12.46,12.42,12.42,2139700.0,9.8896,9.9055,9.8737,9.8737,2139700.0
2013-04-25 10:15:00,12.42,12.46,12.42,12.45,1421500.0,9.8737,9.9055,9.8737,9.8975,1421500.0
2013-04-25 10:20:00,12.45,12.46,12.45,12.45,643900.0,9.8975,9.9055,9.8975,9.8975,643900.0
2013-04-25 10:25:00,12.45,12.46,12.43,12.45,1656200.0,9.8975,9.9055,9.8816,9.8975,1656200.0
2013-04-25 10:30:00,12.45,12.46,12.43,12.44,1475400.0,9.8975,9.9055,9.8816,9.8896,1475400.0
2013-04-25 10:35:00,12.43,12.44,12.42,12.44,1444700.0,9.8816,9.8896,9.8737,9.8896,1444700.0
2013-04-25 10:40:00,12.44,12.46,12.43,12.45,1473500.0,9.8896,9.9055,9.8816,9.8975,1473500.0
2013-04-25 10:45:00,12.44,12.46,12.44,12.46,700300.0,9.8896,9.9055,9.8896,9.9055,700300.0
2013-04-25 10:50:00,12.45,12.47,12.45,12.46,1280800.0,9.8975,9.9134,9.8975,9.9055,1280800.0
2013-04-25 10:55:00,12.47,12.48,12.44,12.48,2828300.0,9.9134,9.9214,9.8896,9.9214,2828300.0
2013-04-25 11:00:00,12.48,12.48,12.47,12.48,540800.0,9.9214,9.9214,9.9134,9.9214,540800.0
2013-04-25 11:05:00,12.48,12.48,12.45,12.46,1099900.0,9.9214,9.9214,9.8975,9.9055,1099900.0
2013-04-25 11:10:00,12.46,12.47,12.44,12.45,2523900.0,9.9055,9.9134,9.8896,9.8975,2523900.0
2013-04-25 11:15:00,12.46,12.48,12.45,12.47,1103500.0,9.9055,9.9214,9.8975,9.9134,1103500.0
2013-04-25 11:20:00,12.47,12.48,12.47,12.47,484100.0,9.9134,9.9214,9.9134,9.9134,484100.0
2013-04-25 11:25:00,12.47,12.49,12.47,12.47,1683200.0,9.9134,9.9293,9.9134,9.9134,1683200.0
2013-04-25 11:30:00,12.47,12.49,12.47,12.48,1277900.0,9.9134,9.9293,9.9134,9.9214,1277900.0
2013-04-25 11:35:00,12.47,12.49,12.47,12.48,1016300.0,9.9134,9.9293,9.9134,9.9214,1016300.0
2013-04-25 11:40:00,12.47,12.49,12.47,12.49,1052100.0,9.9134,9.9293,9.9134,9.9293,1052100.0
2013-04-25 11:45:00,12.48,12.49,12.47,12.48,598900.0,9.9214,9.9293,9.9134,9.9214,598900.0
2013-04-25 11:50:00,12.48,12.49,12.47,12.49,816300.0,9.9214,9.9293,9.9134,9.9293,816300.0
2013-04-25 11:55:00,12.49,12.49,12.48,12.49,557700.0,9.9293,9.9293,9.9214,9.9293,557700.0
2013-04-25 12:00:00,12.49,12.49,12.48,12.49,337900.0,9.9293,9.9293,9.9214,9.9293,337900.0
2013-04-25 12:05:00,12.49,12.49,12.48,12.49,638700.0,9.9293,9.9293,9.9214,9.9293,638700.0
2013-04-25 12:10:00,12.49,12.49,12.48,12.48,525300.0,9.9293,9.9293,9.9214,9.9214,525300.0
2013-04-25 12:15:00,12.49,12.49,12.48,12.49,766200.0,9.9293,9.9293,9.9214,9.9293,766200.0
2013-04-25 12:20:00,12.49,12.5,12.48,12.5,1324200.0,9.9293,9.9373,9.9214,9.9373,1324200.0
2013-04-25 12:25:00,12.49,12.5,12.49,12.5,908300.0,9.9293,9.9373,9.9293,9.9373,908300.0
2013-04-25 12:30:00,12.49,12.5,12.49,12.49,709300.0,9.9293,9.9373,9.9293,9.9293,709300.0
2013-04-25 12:35:00,12.49,12.5,12.48,12.49,1165300.0,9.9293,9.9373,9.9214,9.9293,1165300.0
2013-04-25 12:40:00,12.49,12.5,12.48,12.48,685700.0,9.9293,9.9373,9.9214,9.9214,685700.0
2013-04-25 12:45:00,12.49,12.5,12.48,12.48,746700.0,9.9293,9.9373,9.9214,9.9214,746700.0
2013-04-25 12:50:00,12.48,12.5,12.48,12.5,909900.0,9.9214,9.9373,9.9214,9.9373,909900.0
2013-04-25 12:55:00,12.49,12.5,12.49,12.5,3462000.0,9.9293,9.9373,9.9293,9.9373,3462000.0
2013-04-25 13:00:00,12.5,12.5,12.48,12.49,1553800.0,9.9373,9.9373,9.9214,9.9293,1553800.0
2013-04-25 13:05:00,12.48,12.5,12.48,12.49,838400.0,9.9214,9.9373,9.9214,9.9293,838400.0
2013-04-25 13:10:00,12.5,12.51,12.49,12.51,2363600.0,9.9373,9.9452,9.9293,9.9452,2363600.0
2013-04-25 13:15:00,12.51,12.52,12.49,12.51,2694100.0,9.9452,9.9532,9.9293,9.9452,2694100.0
2013-04-25 13:20:00,12.51,12.53,12.5,12.51,1743500.0,9.9452,9.9611,9.9373,9.9452,1743500.0
2013-04-25 13:25:00,12.51,12.53,12.51,12.52,527900.0,9.9452,9.9611,9.9452,9.9532,527900.0
2013-04-25 13:30:00,12.52,12.53,12.51,12.51,665300.0,9.9532,9.9611,9.9452,9.9452,665300.0
2013-04-25 13:35:00,12.51,12.52,12.51,12.52,260200.0,9.9452,9.9532,9.9452,9.9532,260200.0
2013-04-25 13:40:00,12.52,12.52,12.5,12.51,638100.0,9.9532,9.9532,9.9373,9.9452,638100.0
2013-04-25 13:45:00,12.51,12.52,12.5,12.52,482600.0,9.9452,9.9532,9.9373,9.9532,482600.0
2013-04-25 13:50:00,12.52,12.53,12.51,12.53,744700.0,9.9532,9.9611,9.9452,9.9611,744700.0
2013-04-25 13:55:00,12.53,12.54,12.52,12.53,1095700.0,9.9611,9.9691,9.9532,9.9611,1095700.0
2013-04-25 14:00:00,12.53,12.54,12.52,12.53,488300.0,9.9611,9.9691,9.9532,9.9611,488300.0
2013-04-25 14:05:00,12.54,12.54,12.53,12.54,865200.0,9.9691,9.9691,9.9611,9.9691,865200.0
2013-04-25 14:10:00,12.54,12.54,12.53,12.53,445500.0,9.9691,9.9691,9.9611,9.9611,445500.0
2013-04-25 14:15:00,12.54,12.54,12.5,12.5,1202900.0,9.9691,9.9691,9.9373,9.9373,1202900.0
2013-04-25 14:20:00,12.51,12.51,12.49,12.5,1112700.0,9.9452,9.9452,9.9293,9.9373,1112700.0
2013-04-25 14:25:00,12.5,12.52,12.5,12.52,756400.0,9.9373,9.9532,9.9373,9.9532,756400.0
2013-04-25 14:30:00,12.52,12.52,12.51,12.51,355700.0,9.9532,9.9532,9.9452,9.9452,355700.0
2013-04-25 14:35:00,12.51,12.52,12.51,12.52,316900.0,9.9452,9.9532,9.9452,9.9532,316900.0
2013-04-25 14:40:00,12.52,12.52,12.5,12.5,1114300.0,9.9532,9.9532,9.9373,9.9373,1114300.0
2013-04-25 14:45:00,12.51,12.51,12.49,12.51,851400.0,9.9452,9.9452,9.9293,9.9452,851400.0
2013-04-25 14:50:00,12.51,12.51,12.49,12.49,569100.0,9.9452,9.9452,9.9293,9.9293,569100.0
2013-04-25 14:55:00,12.49,12.49,12.47,12.48,942900.0,9.9293,9.9293,9.9134,9.9214,942900.0
2013-04-25 15:00:00,12.47,12.48,12.42,12.43,3363500.0,9.9134,9.9214,9.8737,9.8816,3363500.0
2013-04-25 15:05:00,12.42,12.43,12.38,12.43,3135200.0,9.8737,9.8816,9.8419,9.8816,3135200.0
2013-04-25 15:10:00,12.43,12.46,12.41,12.46,1812200.0,9.8816,9.9055,9.8657,9.9055,1812200.0
2013-04-25 15:15:00,12.46,12.46,12.4,12.42,1875900.0,9.9055,9.9055,9.8578,9.8737,1875900.0
2013-04-25 15:20:00,12.41,12.42,12.36,12.38,3507400.0,9.8657,9.8737,9.826,9.8419,3507400.0
2013-04-25 15:25:00,12.38,12.42,12.38,12.41,2513300.0,9.8419,9.8737,9.8419,9.8657,2513300.0
2013-04-25 15:30:00,12.42,12.43,12.39,12.4,2112700.0,9.8737,9.8816,9.8498,9.8578,2112700.0
2013-04-25 15:35:00,12.39,12.43,12.39,12.43,1652100.0,9.8498,9.8816,9.8498,9.8816,1652100.0
2013-04-25 15:40:00,12.43,12.43,12.41,12.43,1206000.0,9.8816,9.8816,9.8657,9.8816,1206000.0
2013-04-25 15:45:00,12.43,12.46,12.43,12.45,2015400.0,9.8816,9.9055,9.8816,9.8975,2015400.0
2013-04-25 15:50:00,12.45,12.46,12.41,12.41,2608300.0,9.8975,9.9055,9.8657,9.8657,2608300.0
2013-04-25 15:55:00,12.42,12.44,12.41,12.43,3582400.0,9.8737,9.8896,9.8657,9.8816,3582400.0
2013-04-26 09:30:00,12.33,12.45,12.33,12.43,3818100.0,9.8021,9.8975,9.8021,9.8816,3818100.0
2013-04-26 09:35:00,12.43,12.44,12.33,12.35,2817300.0,9.8816,9.8896,9.8021,9.818,2817300.0
2013-04-26 09:40:00,12.33,12.35,12.29,12.3,2694300.0,9.8021,9.818,9.7703,9.7783,2694300.0
2013-04-26 09:45:00,12.3,12.34,12.29,12.34,1853700.0,9.7783,9.8101,9.7703,9.8101,1853700.0
2013-04-26 09:50:00,12.34,12.39,12.32,12.38,1873000.0,9.8101,9.8498,9.7942,9.8419,1873000.0
2013-04-26 09:55:00,12.38,12.4,12.37,12.39,1480600.0,9.8419,9.8578,9.8339,9.8498,1480600.0
2013-04-26 10:00:00,12.39,12.44,12.38,12.44,2076400.0,9.8498,9.8896,9.8419,9.8896,2076400.0
2013-04-26 10:05:00,12.43,12.44,12.39,12.4,1065100.0,9.8816,9.8896,9.8498,9.8578,1065100.0
2013-04-26 10:10:00,12.39,12.43,12.38,12.4,1605700.0,9.8498,9.8816,9.8419,9.8578,1605700.0
2013-04-26 10:15:00,12.4,12.4,12.36,12.37,1884400.0,9.8578,9.8578,9.826,9.8339,1884400.0
2013-04-26 10:20:00,12.36,12.4,12.34,12.38,1099600.0,9.826,9.8578,9.8101,9.8419,1099600.0
2013-04-26 10:25:00,12.38,12.41,12.38,12.4,915500.0,9.8419,9.8657,9.8419,9.8578,915500.0
2013-04-26 10:30:00,12.4,12.41,12.38,12.4,965800.0,9.8578,9.8657,9.8419,9.8578,965800.0
2013-04-26 10:35:00,12.39,12.41,12.37,12.39,999600.0,9.8498,9.8657,9.8339,9.8498,999600.0
2013-04-26 10:40:00,12.4,12.4,12.38,12.4,682000.0,9.8578,9.8578,9.8419,9.8578,682000.0
2013-04-26 10:45:00,12.4,12.4,12.38,12.4,848400.0,9.8578,9.8578,9.8419,9.8578,848400.0
2013-04-26 10:50:00,12.4,12.4,12.35,12.37,1295800.0,9.8578,9.8578,9.818,9.8339,1295800.0
2013-04-26 10:55:00,12.36,12.38,12.36,12.37,995200.0,9.826,9.8419,9.826,9.8339,995200.0
2013-04-26 11:00:00,12.36,12.38,12.35,12.37,589700.0,9.826,9.8419,9.818,9.8339,589700.0
2013-04-26 11:05:00,12.36,12.37,12.35,12.35,505300.0,9.826,9.8339,9.818,9.818,505300.0
2013-04-26 11:10:00,12.35,12.37,12.35,12.36,523200.0,9.818,9.8339,9.818,9.826,523200.0
2013-04-26 11:15:00,12.36,12.37,12.35,12.35,502500.0,9.826,9.8339,9.818,9.818,502500.0
2013-04-26 11:20:00,12.35,12.36,12.35,12.35,276300.0,9.818,9.826,9.818,9.818,276300.0
2013-04-26 11:25:00,12.36,12.37,12.34,12.34,792000.0,9.826,9.8339,9.8101,9.8101,792000.0
2013-04-26 11:30:00,12.35,12.37,12.33,12.37,946000.0,9.818,9.8339,9.8021,9.8339,946000.0
2013-04-26 11:35:00,12.36,12.37,12.34,12.35,705300.0,9.826,9.8339,9.8101,9.818,705300.0
2013-04-26 11:40:00,12.35,12.36,12.34,12.34,435500.0,9.818,9.826,9.8101,9.8101,435500.0
2013-04-26 11:45:00,12.35,12.35,12.32,12.33,764600.0,9.818,9.818,9.7942,9.8021,764600.0
2013-04-26 11:50:00,12.33,12.34,12.32,12.33,309400.0,9.8021,9.8101,9.7942,9.8021,309400.0
2013-04-26 11:55:00,12.32,12.33,12.32,12.33,868600.0,9.7942,9.8021,9.7942,9.8021,868600.0
2013-04-26 12:00:00,12.33,12.34,12.31,12.33,813000.0,9.8021,9.8101,9.7862,9.8021,813000.0
2013-04-26 12:05:00,12.33,12.35,12.33,12.34,669800.0,9.8021,9.818,9.8021,9.8101,669800.0
2013-04-26 12:10:00,12.33,12.35,12.33,12.34,667400.0,9.8021,9.818,9.8021,9.8101,667400.0
2013-04-26 12:15:00,12.34,12.35,12.34,12.34,238000.0,9.8101,9.818,9.8101,9.8101,238000.0
2013-04-26 12:20:00,12.34,12.35,12.34,12.34,150300.0,9.8101,9.818,9.8101,9.8101,150300.0
2013-04-26 12:25:00,12.34,12.35,12.34,12.34,193800.0,9.8101,9.818,9.8101,9.8101,193800.0
2013-04-26 12:30:00,12.34,12.35,12.34,12.35,203100.0,9.8101,9.818,9.8101,9.818,203100.0
2013-04-26 12:35:00,12.35,12.35,12.34,12.35,133400.0,9.818,9.818,9.8101,9.818,133400.0
2013-04-26 12:40:00,12.34,12.35,12.34,12.34,223400.0,9.8101,9.818,9.8101,9.8101,223400.0
2013-04-26 12:45:00,12.34,12.35,12.34,12.35,324500.0,9.8101,9.818,9.8101,9.818,324500.0
2013-04-26 12:50:00,12.35,12.39,12.34,12.39,1424500.0,9.818,9.8498,9.8101,9.8498,1424500.0
2013-04-26 12:55:00,12.39,12.39,12.37,12.38,952400.0,9.8498,9.8498,9.8339,9.8419,952400.0
2013-04-26 13:00:00,12.38,12.39,12.37,12.37,247200.0,9.8419,9.8498,9.8339,9.8339,247200.0
2013-04-26 13:05:00,12.38,12.39,12.37,12.39,591800.0,9.8419,9.8498,9.8339,9.8498,591800.0
2013-04-26 13:10:00,12.38,12.39,12.38,12.39,141600.0,9.8419,9.8498,9.8419,9.8498,141600.0
2013-04-26 13:15:00,12.38,12.4,12.38,12.4,422800.0,9.8419,9.8578,9.8419,9.8578,422800.0
2013-04-26 13:20:00,12.4,12.42,12.39,12.4,1544900.0,9.8578,9.8737,9.8498,9.8578,1544900.0
2013-04-26 13:25:00,12.41,12.42,12.4,12.4,434600.0,9.8657,9.8737,9.8578,9.8578,434600.0
2013-04-26 13:30:00,12.41,12.42,12.4,12.42,409200.0,9.8657,9.8737,9.8578,9.8737,409200.0
2013-04-26 13:35:00,12.41,12.43,12.41,12.42,967700.0,9.8657,9.8816,9.8657,9.8737,967700.0
2013-04-26 13:40:00,12.42,12.43,12.41,12.43,938800.0,9.8737,9.8816,9.8657,9.8816,938800.0
2013-04-26 13:45:00,12.43,12.44,12.41,12.42,1139100.0,9.8816,9.8896,9.8657,9.8737,1139100.0
2013-04-26 13:50:00,12.41,12.43,12.41,12.42,698300.0,9.8657,9.8816,9.8657,9.8737,698300.0
2013-04-26 13:55:00,12.42,12.43,12.41,12.42,357000.0,9.8737,9.8816,9.8657,9.8737,357000.0
2013-04-26 14:00:00,12.42,12.43,12.42,12.42,300200.0,9.8737,9.8816,9.8737,9.8737,300200.0
2013-04-26 14:05:00,12.42,12.43,12.41,12.41,1019900.0,9.8737,9.8816,9.8657,9.8657,1019900.0
2013-04-26 14:10:00,12.41,12.42,12.41,12.41,182000.0,9.8657,9.8737,9.8657,9.8657,182000.0
2013-04-26 14:15:00,12.41,12.42,12.41,12.42,156000.0,9.8657,9.8737,9.8657,9.8737,156000.0
2013-04-26 14:20:00,12.42,12.42,12.4,12.41,625500.0,9.8737,9.8737,9.8578,9.8657,625500.0
2013-04-26 14:25:00,12.4,12.41,12.4,12.4,219700.0,9.8578,9.8657,9.8578,9.8578,219700.0
2013-04-26 14:30:00,12.41,12.42,12.4,12.4,662200.0,9.8657,9.8737,9.8578,9.8578,662200.0
2013-04-26 14:35:00,12.41,12.42,12.4,12.41,306400.0,9.8657,9.8737,9.8578,9.8657,306400.0
2013-04-26 14:40:00,12.41,12.42,12.41,12.42,470800.0,9.8657,9.8737,9.8657,9.8737,470800.0
2013-04-26 14:45:00,12.42,12.44,12.41,12.44,1000500.0,9.8737,9.8896,9.8657,9.8896,1000500.0
2013-04-26 14:50:00,12.44,12.45,12.43,12.44,1054500.0,9.8896,9.8975,9.8816,9.8896,1054500.0
2013-04-26 14:55:00,12.45,12.46,12.43,12.44,1152300.0,9.8975,9.9055,9.8816,9.8896,1152300.0
2013-04-26 15:00:00,12.43,12.45,12.42,12.45,1720500.0,9.8816,9.8975,9.8737,9.8975,1720500.0
2013-04-26 15:05:00,12.45,12.46,12.44,12.46,375900.0,9.8975,9.9055,9.8896,9.9055,375900.0
2013-04-26 15:10:00,12.45,12.46,12.45,12.46,467200.0,9.8975,9.9055,9.8975,9.9055,467200.0
2013-04-26 15:15:00,12.46,12.46,12.45,12.45,353800.0,9.9055,9.9055,9.8975,9.8975,353800.0
2013-04-26 15:20:00,12.45,12.46,12.45,12.46,267800.0,9.8975,9.9055,9.8975,9.9055,267800.0
2013-04-26 15:25:00,12.46,12.46,12.45,12.45,508800.0,9.9055,9.9055,9.8975,9.8975,508800.0
2013-04-26 15:30:00,12.45,12.46,12.45,12.46,536700.0,9.8975,9.9055,9.8975,9.9055,536700.0
2013-04-26 15:35:00,12.46,12.46,12.45,12.46,900800.0,9.9055,9.9055,9.8975,9.9055,900800.0
2013-04-26 15:40:00,12.46,12.46,12.44,12.46,1457100.0,9.9055,9.9055,9.8896,9.9055,1457100.0
2013-04-26 15:45:00,12.46,12.46,12.44,12.45,1090100.0,9.9055,9.9055,9.8896,9.8975,1090100.0
2013-04-26 15:50:00,12.45,12.45,12.43,12.43,3276900.0,9.8975,9.8975,9.8816,9.8816,3276900.0
2013-04-26 15:55:00,12.43,12.44,12.42,12.43,4284200.0,9.8816,9.8896,9.8737,9.8816,4284200.0
2013-04-29 09:30:00,12.45,12.48,12.43,12.47,3216400.0,9.8975,9.9214,9.8816,9.9134,3216400.0
2013-04-29 09:35:00,12.46,12.48,12.43,12.43,2020800.0,9.9055,9.9214,9.8816,9.8816,2020800.0
2013-04-29 09:40:00,12.44,12.45,12.4,12.42,2364200.0,9.8896,9.8975,9.8578,9.8737,2364200.0
2013-04-29 09:45:00,12.42,12.44,12.4,12.42,2214600.0,9.8737,9.8896,9.8578,9.8737,2214600.0
2013-04-29 09:50:00,12.41,12.44,12.41,12.42,1420400.0,9.8657,9.8896,9.8657,9.8737,1420400.0
2013-04-29 09:55:00,12.42,12.43,12.37,12.43,2769900.0,9.8737,9.8816,9.8339,9.8816,2769900.0
2013-04-29 10:00:00,12.43,12.45,12.41,12.44,1711100.0,9.8816,9.8975,9.8657,9.8896,1711100.0
2013-04-29 10:05:00,12.45,12.47,12.44,12.44,1432700.0,9.8975,9.9134,9.8896,9.8896,1432700.0
2013-04-29 10:10:00,12.45,12.45,12.44,12.44,526700.0,9.8975,9.8975,9.8896,9.8896,526700.0
2013-04-29 10:15:00,12.45,12.45,12.42,12.44,940200.0,9.8975,9.8975,9.8737,9.8896,940200.0
2013-04-29 10:20:00,12.44,12.45,12.42,12.44,669800.0,9.8896,9.8975,9.8737,9.8896,669800.0
2013-04-29 10:25:00,12.44,12.44,12.41,12.41,815800.0,9.8896,9.8896,9.8657,9.8657,815800.0
2013-04-29 10:30:00,12.41,12.42,12.4,12.4,1202000.0,9.8657,9.8737,9.8578,9.8578,1202000.0
2013-04-29 10:35:00,12.4,12.41,12.39,12.39,1158200.0,9.8578,9.8657,9.8498,9.8498,1158200.0
2013-04-29 10:40:00,12.4,12.43,12.39,12.43,1378400.0,9.8578,9.8816,9.8498,9.8816,1378400.0
2013-04-29 10:45:00,12.42,12.44,12.42,12.43,482900.0,9.8737,9.8896,9.8737,9.8816,482900.0
2013-04-29 10:50:00,12.44,12.44,12.43,12.43,462700.0,9.8896,9.8896,9.8816,9.8816,462700.0
2013-04-29 10:55:00,12.43,12.44,12.43,12.44,290200.0,9.8816,9.8896,9.8816,9.8896,290200.0
2013-04-29 11:00:00,12.44,12.44,12.42,12.42,882200.0,9.8896,9.8896,9.8737,9.8737,882200.0
2013-04-29 11:05:00,12.42,12.43,12.41,12.42,526900.0,9.8737,9.8816,9.8657,9.8737,526900.0
2013-04-29 11:10:00,12.41,12.42,12.41,12.41,402900.0,9.8657,9.8737,9.8657,9.8657,402900.0
2013-04-29 11:15:00,12.41,12.42,12.41,12.41,390000.0,9.8657,9.8737,9.8657,9.8657,390000.0
2013-04-29 11:20:00,12.41,12.42,12.41,12.42,181500.0,9.8657,9.8737,9.8657,9.8737,181500.0
2013-04-29 11:25:00,12.41,12.42,12.41,12.42,849800.0,9.8657,9.8737,9.8657,9.8737,849800.0
2013-04-29 11:30:00,12.41,12.42,12.41,12.42,303000.0,9.8657,9.8737,9.8657,9.8737,303000.0
2013-04-29 11:35:00,12.41,12.42,12.4,12.4,417300.0,9.8657,9.8737,9.8578,9.8578,417300.0
2013-04-29 11:40:00,12.41,12.41,12.4,12.41,228100.0,9.8657,9.8657,9.8578,9.8657,228100.0
2013-04-29 11:45:00,12.41,12.41,12.39,12.4,627000.0,9.8657,9.8657,9.8498,9.8578,627000.0
2013-04-29 11:50:00,12.39,12.4,12.39,12.4,429900.0,9.8498,9.8578,9.8498,9.8578,429900.0
2013-04-29 11:55:00,12.39,12.41,12.39,12.41,395100.0,9.8498,9.8657,9.8498,9.8657,395100.0
2013-04-29 12:00:00,12.41,12.43,12.4,12.42,891000.0,9.8657,9.8816,9.8578,9.8737,891000.0
2013-04-29 12:05:00,12.42,12.42,12.39,12.4,774900.0,9.8737,9.8737,9.8498,9.8578,774900.0
2013-04-29 12:10:00,12.4,12.41,12.39,12.41,308600.0,9.8578,9.8657,9.8498,9.8657,308600.0
2013-04-29 12:15:00,12.4,12.41,12.4,12.4,231900.0,9.8578,9.8657,9.8578,9.8578,231900.0
2013-04-29 12:20:00,12.41,12.42,12.4,12.42,416900.0,9.8657,9.8737,9.8578,9.8737,416900.0
2013-04-29 12:25:00,12.41,12.42,12.41,12.41,399500.0,9.8657,9.8737,9.8657,9.8657,399500.0
2013-04-29 12:30:00,12.42,12.42,12.4,12.41,631900.0,9.8737,9.8737,9.8578,9.8657,631900.0
2013-04-29 12:35:00,12.4,12.42,12.4,12.41,445100.0,9.8578,9.8737,9.8578,9.8657,445100.0
2013-04-29 12:40:00,12.42,12.44,12.41,12.43,1770200.0,9.8737,9.8896,9.8657,9.8816,1770200.0
2013-04-29 12:45:00,12.44,12.44,12.42,12.43,1092800.0,9.8896,9.8896,9.8737,9.8816,1092800.0
2013-04-29 12:50:00,12.44,12.44,12.43,12.44,344900.0,9.8896,9.8896,9.8816,9.8896,344900.0
2013-04-29 12:55:00,12.43,12.44,12.42,12.43,334400.0,9.8816,9.8896,9.8737,9.8816,334400.0
2013-04-29 13:00:00,12.43,12.43,12.41,12.43,347300.0,9.8816,9.8816,9.8657,9.8816,347300.0
2013-04-29 13:05:00,12.42,12.43,12.42,12.43,71600.0,9.8737,9.8816,9.8737,9.8816,71600.0
2013-04-29 13:10:00,12.42,12.43,12.42,12.42,739300.0,9.8737,9.8816,9.8737,9.8737,739300.0
2013-04-29 13:15:00,12.42,12.43,12.42,12.42,229500.0,9.8737,9.8816,9.8737,9.8737,229500.0
2013-04-29 13:20:00,12.42,12.43,12.42,12.43,279000.0,9.8737,9.8816,9.8737,9.8816,279000.0
2013-04-29 13:25:00,12.42,12.43,12.42,12.43,281200.0,9.8737,9.8816,9.8737,9.8816,281200.0
2013-04-29 13:30:00,12.43,12.43,12.41,12.42,389300.0,9.8816,9.8816,9.8657,9.8737,389300.0
2013-04-29 13:35:00,12.42,12.43,12.41,12.43,301400.0,9.8737,9.8816,9.8657,9.8816,301400.0
2013-04-29 13:40:00,12.43,12.43,12.42,12.42,121300.0,9.8816,9.8816,9.8737,9.8737,121300.0
2013-04-29 13:45:00,12.43,12.44,12.41,12.42,1229900.0,9.8816,9.8896,9.8657,9.8737,1229900.0
2013-04-29 13:50:00,12.42,12.42,12.4,12.42,898100.0,9.8737,9.8737,9.8578,9.8737,898100.0
2013-04-29 13:55:00,12.42,12.42,12.41,12.41,360600.0,9.8737,9.8737,9.8657,9.8657,360600.0
2013-04-29 14:00:00,12.42,12.42,12.4,12.41,421400.0,9.8737,9.8737,9.8578,9.8657,421400.0
2013-04-29 14:05:00,12.41,12.41,12.4,12.4,343600.0,9.8657,9.8657,9.8578,9.8578,343600.0
2013-04-29 14:10:00,12.41,12.42,12.4,12.41,563100.0,9.8657,9.8737,9.8578,9.8657,563100.0
2013-04-29 14:15:00,12.4,12.41,12.4,12.4,494600.0,9.8578,9.8657,9.8578,9.8578,494600.0
2013-04-29 14:20:00,12.4,12.41,12.4,12.4,385700.0,9.8578,9.8657,9.8578,9.8578,385700.0
2013-04-29 14:25:00,12.4,12.41,12.4,12.41,369200.0,9.8578,9.8657,9.8578,9.8657,369200.0
2013-04-29 14:30:00,12.4,12.41,12.4,12.4,307300.0,9.8578,9.8657,9.8578,9.8578,307300.0
2013-04-29 14:35:00,12.41,12.41,12.4,12.41,348600.0,9.8657,9.8657,9.8578,9.8657,348600.0
2013-04-29 14:40:00,12.41,12.41,12.4,12.41,338100.0,9.8657,9.8657,9.8578,9.8657,338100.0
2013-04-29 14:45:00,12.41,12.41,12.39,12.4,346000.0,9.8657,9.8657,9.8498,9.8578,346000.0
2013-04-29 14:50:00,12.39,12.4,12.39,12.39,340400.0,9.8498,9.8578,9.8498,9.8498,340400.0
2013-04-29 14:55:00,12.4,12.4,12.39,12.4,223500.0,9.8578,9.8578,9.8498,9.8578,223500.0
2013-04-29 15:00:00,12.4,12.41,12.39,12.4,802300.0,9.8578,9.8657,9.8498,9.8578,802300.0
2013-04-29 15:05:00,12.39,12.4,12.38,12.4,785300.0,9.8498,9.8578,9.8419,9.8578,785300.0
2013-04-29 15:10:00,12.4,12.4,12.39,12.4,245200.0,9.8578,9.8578,9.8498,9.8578,245200.0
2013-04-29 15:15:00,12.39,12.4,12.38,12.39,746500.0,9.8498,9.8578,9.8419,9.8498,746500.0
2013-04-29 15:20:00,12.39,12.4,12.38,12.38,532900.0,9.8498,9.8578,9.8419,9.8419,532900.0
2013-04-29 15:25:00,12.38,12.39,12.38,12.38,407400.0,9.8419,9.8498,9.8419,9.8419,407400.0
2013-04-29 15:30:00,12.38,12.4,12.38,12.39,908000.0,9.8419,9.8578,9.8419,9.8498,908000.0
2013-04-29 15:35:00,12.39,12.4,12.39,12.39,341500.0,9.8498,9.8578,9.8498,9.8498,341500.0
2013-04-29 15:40:00,12.39,12.4,12.39,12.39,391200.0,9.8498,9.8578,9.8498,9.8498,391200.0
2013-04-29 15:45:00,12.4,12.4,12.38,12.39,943000.0,9.8578,9.8578,9.8419,9.8498,943000.0
2013-04-29 15:50:00,12.38,12.39,12.38,12.38,1253900.0,9.8419,9.8498,9.8419,9.8419,1253900.0
2013-04-29 15:55:00,12.39,12.39,12.37,12.37,4566600.0,9.8498,9.8498,9.8339,9.8339,4566600.0
2013-04-30 09:30:00,12.39,12.4,12.33,12.35,2767700.0,9.8498,9.8578,9.8021,9.818,2767700.0
2013-04-30 09:35:00,12.35,12.4,12.35,12.4,2069400.0,9.818,9.8578,9.818,9.8578,2069400.0
2013-04-30 09:40:00,12.4,12.4,12.35,12.37,2020200.0,9.8578,9.8578,9.818,9.8339,2020200.0
2013-04-30 09:45:00,12.37,12.38,12.33,12.36,1503100.0,9.8339,9.8419,9.8021,9.826,1503100.0
2013-04-30 09:50:00,12.36,12.36,12.27,12.28,3370900.0,9.826,9.826,9.7544,9.7624,3370900.0
2013-04-30 09:55:00,12.27,12.28,12.22,12.26,5115100.0,9.7544,9.7624,9.7147,9.7465,5115100.0
2013-04-30 10:00:00,12.26,12.29,12.25,12.26,3194600.0,9.7465,9.7703,9.7385,9.7465,3194600.0
2013-04-30 10:05:00,12.26,12.26,12.2,12.22,2649800.0,9.7465,9.7465,9.6988,9.7147,2649800.0
2013-04-30 10:10:00,12.22,12.28,12.21,12.26,1580900.0,9.7147,9.7624,9.7067,9.7465,1580900.0
2013-04-30 10:15:00,12.26,12.28,12.24,12.26,1651900.0,9.7465,9.7624,9.7306,9.7465,1651900.0
2013-04-30 10:20:00,12.26,12.3,12.26,12.29,2003500.0,9.7465,9.7783,9.7465,9.7703,2003500.0
2013-04-30 10:25:00,12.29,12.3,12.27,12.29,1184600.0,9.7703,9.7783,9.7544,9.7703,1184600.0
2013-04-30 10:30:00,12.28,12.32,12.27,12.3,2317200.0,9.7624,9.7942,9.7544,9.7783,2317200.0
2013-04-30 10:35:00,12.3,12.3,12.28,12.29,701500.0,9.7783,9.7783,9.7624,9.7703,701500.0
2013-04-30 10:40:00,12.29,12.31,12.29,12.3,1080200.0,9.7703,9.7862,9.7703,9.7783,1080200.0
2013-04-30 10:45:00,12.3,12.31,12.28,12.29,1050200.0,9.7783,9.7862,9.7624,9.7703,1050200.0
2013-04-30 10:50:00,12.29,12.31,12.29,12.3,896600.0,9.7703,9.7862,9.7703,9.7783,896600.0
2013-04-30 10:55:00,12.31,12.32,12.3,12.3,884600.0,9.7862,9.7942,9.7783,9.7783,884600.0
2013-04-30 11:00:00,12.3,12.31,12.3,12.3,563500.0,9.7783,9.7862,9.7783,9.7783,563500.0
2013-04-30 11:05:00,12.3,12.32,12.29,12.31,695900.0,9.7783,9.7942,9.7703,9.7862,695900.0
2013-04-30 11:10:00,12.32,12.33,12.31,12.33,541700.0,9.7942,9.8021,9.7862,9.8021,541700.0
2013-04-30 11:15:00,12.32,12.33,12.31,12.31,767000.0,9.7942,9.8021,9.7862,9.7862,767000.0
2013-04-30 11:20:00,12.32,12.32,12.31,12.32,275500.0,9.7942,9.7942,9.7862,9.7942,275500.0
2013-04-30 11:25:00,12.31,12.32,12.3,12.3,585600.0,9.7862,9.7942,9.7783,9.7783,585600.0
2013-04-30 11:30:00,12.31,12.33,12.3,12.32,968800.0,9.7862,9.8021,9.7783,9.7942,968800.0
2013-04-30 11:35:00,12.32,12.32,12.3,12.32,649700.0,9.7942,9.7942,9.7783,9.7942,649700.0
2013-04-30 11:40:00,12.32,12.33,12.31,12.33,794300.0,9.7942,9.8021,9.7862,9.8021,794300.0
2013-04-30 11:45:00,12.32,12.34,12.32,12.34,526500.0,9.7942,9.8101,9.7942,9.8101,526500.0
2013-04-30 11:50:00,12.33,12.35,12.33,12.35,643700.0,9.8021,9.818,9.8021,9.818,643700.0
2013-04-30 11:55:00,12.35,12.35,12.32,12.33,679900.0,9.818,9.818,9.7942,9.8021,679900.0
2013-04-30 12:00:00,12.33,12.33,12.31,12.31,505700.0,9.8021,9.8021,9.7862,9.7862,505700.0
2013-04-30 12:05:00,12.31,12.33,12.31,12.33,401800.0,9.7862,9.8021,9.7862,9.8021,401800.0
2013-04-30 12:10:00,12.33,12.34,12.32,12.32,447400.0,9.8021,9.8101,9.7942,9.7942,447400.0
2013-04-30 12:15:00,12.33,12.33,12.3,12.32,766400.0,9.8021,9.8021,9.7783,9.7942,766400.0
2013-04-30 12:20:00,12.32,12.32,12.31,12.31,197700.0,9.7942,9.7942,9.7862,9.7862,197700.0
2013-04-30 12:25:00,12.31,12.32,12.3,12.3,448000.0,9.7862,9.7942,9.7783,9.7783,448000.0
2013-04-30 12:30:00,12.3,12.31,12.29,12.29,571400.0,9.7783,9.7862,9.7703,9.7703,571400.0
2013-04-30 12:35:00,12.29,12.3,12.27,12.27,732900.0,9.7703,9.7783,9.7544,9.7544,732900.0
2013-04-30 12:40:00,12.28,12.29,12.27,12.29,723600.0,9.7624,9.7703,9.7544,9.7703,723600.0
2013-04-30 12:45:00,12.28,12.29,12.27,12.28,932000.0,9.7624,9.7703,9.7544,9.7624,932000.0
2013-04-30 12:50:00,12.29,12.29,12.28,12.29,403600.0,9.7703,9.7703,9.7624,9.7703,403600.0
2013-04-30 12:55:00,12.29,12.3,12.28,12.29,562600.0,9.7703,9.7783,9.7624,9.7703,562600.0
2013-04-30 13:00:00,12.29,12.3,12.28,12.28,591500.0,9.7703,9.7783,9.7624,9.7624,591500.0
2013-04-30 13:05:00,12.28,12.29,12.28,12.29,298500.0,9.7624,9.7703,9.7624,9.7703,298500.0
2013-04-30 13:10:00,12.29,12.3,12.28,12.29,698500.0,9.7703,9.7783,9.7624,9.7703,698500.0
2013-04-30 13:15:00,12.29,12.3,12.28,12.29,347300.0,9.7703,9.7783,9.7624,9.7703,347300.0
2013-04-30 13:20:00,12.3,12.3,12.28,12.28,432000.0,9.7783,9.7783,9.7624,9.7624,432000.0
2013-04-30 13:25:00,12.28,12.29,12.27,12.28,510900.0,9.7624,9.7703,9.7544,9.7624,510900.0
2013-04-30 13:30:00,12.28,12.28,12.25,12.26,1275300.0,9.7624,9.7624,9.7385,9.7465,1275300.0
2013-04-30 13:35:00,12.26,12.27,12.25,12.26,405000.0,9.7465,9.7544,9.7385,9.7465,405000.0
2013-04-30 13:40:00,12.26,12.27,12.25,12.27,517000.0,9.7465,9.7544,9.7385,9.7544,517000.0
2013-04-30 13:45:00,12.27,12.28,12.26,12.26,407800.0,9.7544,9.7624,9.7465,9.7465,407800.0
2013-04-30 13:50:00,12.26,12.28,12.26,12.28,457400.0,9.7465,9.7624,9.7465,9.7624,457400.0
2013-04-30 13:55:00,12.28,12.28,12.26,12.27,334500.0,9.7624,9.7624,9.7465,9.7544,334500.0
2013-04-30 14:00:00,12.27,12.27,12.25,12.26,768800.0,9.7544,9.7544,9.7385,9.7465,768800.0
2013-04-30 14:05:00,12.25,12.26,12.23,12.23,976900.0,9.7385,9.7465,9.7226,9.7226,976900.0
2013-04-30 14:10:00,12.24,12.25,12.23,12.24,667100.0,9.7306,9.7385,9.7226,9.7306,667100.0
2013-04-30 14:15:00,12.25,12.25,12.22,12.23,1512900.0,9.7385,9.7385,9.7147,9.7226,1512900.0
2013-04-30 14:20:00,12.23,12.24,12.22,12.24,1022800.0,9.7226,9.7306,9.7147,9.7306,1022800.0
2013-04-30 14:25:00,12.24,12.24,12.23,12.24,489100.0,9.7306,9.7306,9.7226,9.7306,489100.0
2013-04-30 14:30:00,12.24,12.25,12.23,12.24,583800.0,9.7306,9.7385,9.7226,9.7306,583800.0
2013-04-30 14:35:00,12.24,12.26,12.23,12.26,1164900.0,9.7306,9.7465,9.7226,9.7465,1164900.0
2013-04-30 14:40:00,12.26,12.26,12.25,12.26,380300.0,9.7465,9.7465,9.7385,9.7465,380300.0
2013-04-30 14:45:00,12.26,12.27,12.26,12.27,558200.0,9.7465,9.7544,9.7465,9.7544,558200.0
2013-04-30 14:50:00,12.27,12.27,12.26,12.27,267900.0,9.7544,9.7544,9.7465,9.7544,267900.0
2013-04-30 14:55:00,12.27,12.27,12.26,12.27,334200.0,9.7544,9.7544,9.7465,9.7544,334200.0
2013-04-30 15:00:00,12.27,12.27,12.25,12.25,557000.0,9.7544,9.7544,9.7385,9.7385,557000.0
2013-04-30 15:05:00,12.25,12.28,12.25,12.26,854900.0,9.7385,9.7624,9.7385,9.7465,854900.0
2013-04-30 15:10:00,12.26,12.27,12.25,12.27,531700.0,9.7465,9.7544,9.7385,9.7544,531700.0
2013-04-30 15:15:00,12.27,12.28,12.26,12.27,620500.0,9.7544,9.7624,9.7465,9.7544,620500.0
2013-04-30 15:20:00,12.27,12.29,12.26,12.28,795700.0,9.7544,9.7703,9.7465,9.7624,795700.0
2013-04-30 15:25:00,12.27,12.29,12.27,12.27,1091400.0,9.7544,9.7703,9.7544,9.7544,1091400.0
2013-04-30 15:30:00,12.28,12.28,12.27,12.28,265300.0,9.7624,9.7624,9.7544,9.7624,265300.0
2013-04-30 15:35:00,12.28,12.29,12.27,12.29,1291000.0,9.7624,9.7703,9.7544,9.7703,1291000.0
2013-04-30 15:40:00,12.29,12.29,12.28,12.29,278600.0,9.7703,9.7703,9.7624,9.7703,278600.0
2013-04-30 15:45:00,12.29,12.29,12.28,12.29,970500.0,9.7703,9.7703,9.7624,9.7703,970500.0
2013-04-30 15:50:00,12.29,12.3,12.28,12.28,1992600.0,9.7703,9.7783,9.7624,9.7624,1992600.0
2013-04-30 15:55:00,12.29,12.3,12.27,12.28,4959700.0,9.7703,9.7783,9.7544,9.7624,4959700.0
2013-05-01 09:30:00,12.2,12.27,12.2,12.24,3132100.0,9.6988,9.7544,9.6988,9.7306,3132100.0
2013-05-01 09:35:00,12.24,12.24,12.19,12.23,2326100.0,9.7306,9.7306,9.6908,9.7226,2326100.0
2013-05-01 09:40:00,12.23,12.23,12.19,12.22,1821800.0,9.7226,9.7226,9.6908,9.7147,1821800.0
2013-05-01 09:45:00,12.23,12.23,12.19,12.2,1290100.0,9.7226,9.7226,9.6908,9.6988,1290100.0
2013-05-01 09:50:00,12.21,12.22,12.16,12.19,2919300.0,9.7067,9.7147,9.667,9.6908,2919300.0
2013-05-01 09:55:00,12.19,12.2,12.18,12.2,562800.0,9.6908,9.6988,9.6829,9.6988,562800.0
2013-05-01 10:00:00,12.2,12.21,12.19,12.21,1193000.0,9.6988,9.7067,9.6908,9.7067,1193000.0
2013-05-01 10:05:00,12.21,12.21,12.14,12.15,2883100.0,9.7067,9.7067,9.6511,9.659,2883100.0
2013-05-01 10:10:00,12.14,12.16,12.12,12.12,2267000.0,9.6511,9.667,9.6352,9.6352,2267000.0
2013-05-01 10:15:00,12.12,12.14,12.09,12.09,2951000.0,9.6352,9.6511,9.6113,9.6113,2951000.0
2013-05-01 10:20:00,12.09,12.13,12.08,12.13,2105600.0,9.6113,9.6431,9.6034,9.6431,2105600.0
2013-05-01 10:25:00,12.13,12.13,12.1,12.12,918800.0,9.6431,9.6431,9.6193,9.6352,918800.0
2013-05-01 10:30:00,12.12,12.14,12.1,12.13,1013900.0,9.6352,9.6511,9.6193,9.6431,1013900.0
2013-05-01 10:35:00,12.14,12.15,12.12,12.13,1143100.0,9.6511,9.659,9.6352,9.6431,1143100.0
2013-05-01 10:40:00,12.13,12.15,12.13,12.15,973500.0,9.6431,9.659,9.6431,9.659,973500.0
2013-05-01 10:45:00,12.15,12.15,12.13,12.14,887300.0,9.659,9.659,9.6431,9.6511,887300.0
2013-05-01 10:50:00,12.13,12.14,12.12,12.14,1024800.0,9.6431,9.6511,9.6352,9.6511,1024800.0
2013-05-01 10:55:00,12.14,12.15,12.13,12.15,698000.0,9.6511,9.659,9.6431,9.659,698000.0
2013-05-01 11:00:00,12.15,12.15,12.12,12.14,1320200.0,9.659,9.659,9.6352,9.6511,1320200.0
2013-05-01 11:05:00,12.13,12.14,12.12,12.13,579600.0,9.6431,9.6511,9.6352,9.6431,579600.0
2013-05-01 11:10:00,12.14,12.15,12.13,12.15,373700.0,9.6511,9.659,9.6431,9.659,373700.0
2013-05-01 11:15:00,12.15,12.15,12.13,12.14,534900.0,9.659,9.659,9.6431,9.6511,534900.0
2013-05-01 11:20:00,12.14,12.16,12.13,12.16,625300.0,9.6511,9.667,9.6431,9.667,625300.0
2013-05-01 11:25:00,12.16,12.16,12.14,12.15,628300.0,9.667,9.667,9.6511,9.659,628300.0
2013-05-01 11:30:00,12.15,12.15,12.14,12.15,519300.0,9.659,9.659,9.6511,9.659,519300.0
2013-05-01 11:35:00,12.15,12.15,12.12,12.13,717000.0,9.659,9.659,9.6352,9.6431,717000.0
2013-05-01 11:40:00,12.12,12.13,12.12,12.13,657000.0,9.6352,9.6431,9.6352,9.6431,657000.0
2013-05-01 11:45:00,12.13,12.14,12.12,12.13,967300.0,9.6431,9.6511,9.6352,9.6431,967300.0
2013-05-01 11:50:00,12.13,12.15,12.13,12.13,472300.0,9.6431,9.659,9.6431,9.6431,472300.0
2013-05-01 11:55:00,12.13,12.15,12.13,12.14,500100.0,9.6431,9.659,9.6431,9.6511,500100.0
2013-05-01 12:00:00,12.14,12.15,12.14,12.15,337400.0,9.6511,9.659,9.6511,9.659,337400.0
2013-05-01 12:05:00,12.15,12.15,12.14,12.14,291800.0,9.659,9.659,9.6511,9.6511,291800.0
2013-05-01 12:10:00,12.15,12.15,12.13,12.15,533800.0,9.659,9.659,9.6431,9.659,533800.0
2013-05-01 12:15:00,12.15,12.15,12.14,12.14,248400.0,9.659,9.659,9.6511,9.6511,248400.0
2013-05-01 12:20:00,12.15,12.15,12.14,12.15,241500.0,9.659,9.659,9.6511,9.659,241500.0
2013-05-01 12:25:00,12.15,12.15,12.13,12.14,583800.0,9.659,9.659,9.6431,9.6511,583800.0
2013-05-01 12:30:00,12.14,12.15,12.13,12.13,342600.0,9.6511,9.659,9.6431,9.6431,342600.0
2013-05-01 12:35:00,12.13,12.14,12.13,12.13,162500.0,9.6431,9.6511,9.6431,9.6431,162500.0
2013-05-01 12:40:00,12.13,12.14,12.13,12.14,117500.0,9.6431,9.6511,9.6431,9.6511,117500.0
2013-05-01 12:45:00,12.13,12.14,12.13,12.13,268900.0,9.6431,9.6511,9.6431,9.6431,268900.0
2013-05-01 12:50:00,12.13,12.14,12.12,12.13,536100.0,9.6431,9.6511,9.6352,9.6431,536100.0
2013-05-01 12:55:00,12.13,12.13,12.11,12.12,779300.0,9.6431,9.6431,9.6272,9.6352,779300.0
2013-05-01 13:00:00,12.12,12.13,12.11,12.11,606200.0,9.6352,9.6431,9.6272,9.6272,606200.0
2013-05-01 13:05:00,12.11,12.12,12.1,12.11,831400.0,9.6272,9.6352,9.6193,9.6272,831400.0
2013-05-01 13:10:00,12.11,12.12,12.1,12.12,789200.0,9.6272,9.6352,9.6193,9.6352,789200.0
2013-05-01 13:15:00,12.11,12.12,12.09,12.11,1737700.0,9.6272,9.6352,9.6113,9.6272,1737700.0
2013-05-01 13:20:00,12.11,12.12,12.1,12.12,534400.0,9.6272,9.6352,9.6193,9.6352,534400.0
2013-05-01 13:25:00,12.12,12.13,12.11,12.12,400900.0,9.6352,9.6431,9.6272,9.6352,400900.0
2013-05-01 13:30:00,12.12,12.13,12.1,12.11,632300.0,9.6352,9.6431,9.6193,9.6272,632300.0
2013-05-01 13:35:00,12.12,12.12,12.1,12.12,688400.0,9.6352,9.6352,9.6193,9.6352,688400.0
2013-05-01 13:40:00,12.11,12.12,12.09,12.1,1163200.0,9.6272,9.6352,9.6113,9.6193,1163200.0
2013-05-01 13:45:00,12.1,12.12,12.09,12.11,739000.0,9.6193,9.6352,9.6113,9.6272,739000.0
2013-05-01 13:50:00,12.11,12.12,12.1,12.12,879300.0,9.6272,9.6352,9.6193,9.6352,879300.0
2013-05-01 13:55:00,12.12,12.13,12.11,12.12,531100.0,9.6352,9.6431,9.6272,9.6352,531100.0
2013-05-01 14:00:00,12.13,12.15,12.11,12.13,1853700.0,9.6431,9.659,9.6272,9.6431,1853700.0
2013-05-01 14:05:00,12.14,12.16,12.12,12.15,1175100.0,9.6511,9.667,9.6352,9.659,1175100.0
2013-05-01 14:10:00,12.15,12.16,12.12,12.16,952800.0,9.659,9.667,9.6352,9.667,952800.0
2013-05-01 14:15:00,12.16,12.16,12.13,12.15,1031300.0,9.667,9.667,9.6431,9.659,1031300.0
2013-05-01 14:20:00,12.15,12.19,12.14,12.18,1462300.0,9.659,9.6908,9.6511,9.6829,1462300.0
2013-05-01 14:25:00,12.17,12.19,12.15,12.17,1372000.0,9.6749,9.6908,9.659,9.6749,1372000.0
2013-05-01 14:30:00,12.18,12.18,12.15,12.16,366400.0,9.6829,9.6829,9.659,9.667,366400.0
2013-05-01 14:35:00,12.15,12.16,12.14,12.16,771900.0,9.659,9.667,9.6511,9.667,771900.0
2013-05-01 14:40:00,12.15,12.17,12.15,12.15,498100.0,9.659,9.6749,9.659,9.659,498100.0
2013-05-01 14:45:00,12.15,12.16,12.13,12.15,754100.0,9.659,9.667,9.6431,9.659,754100.0
2013-05-01 14:50:00,12.15,12.18,12.15,12.17,561900.0,9.659,9.6829,9.659,9.6749,561900.0
2013-05-01 14:55:00,12.17,12.17,12.15,12.15,516300.0,9.6749,9.6749,9.659,9.659,516300.0
2013-05-01 15:00:00,12.15,12.17,12.14,12.15,760700.0,9.659,9.6749,9.6511,9.659,760700.0
2013-05-01 15:05:00,12.16,12.16,12.14,12.14,525200.0,9.667,9.667,9.6511,9.6511,525200.0
2013-05-01 15:10:00,12.14,12.15,12.13,12.14,795000.0,9.6511,9.659,9.6431,9.6511,795000.0
2013-05-01 15:15:00,12.13,12.14,12.12,12.13,1017800.0,9.6431,9.6511,9.6352,9.6431,1017800.0
2013-05-01 15:20:00,12.13,12.14,12.1,12.1,1603300.0,9.6431,9.6511,9.6193,9.6193,1603300.0
2013-05-01 15:25:00,12.1,12.12,12.09,12.1,1345800.0,9.6193,9.6352,9.6113,9.6193,1345800.0
2013-05-01 15:30:00,12.1,12.12,12.09,12.12,1271400.0,9.6193,9.6352,9.6113,9.6352,1271400.0
2013-05-01 15:35:00,12.12,12.12,12.09,12.1,1515600.0,9.6352,9.6352,9.6113,9.6193,1515600.0
2013-05-01 15:40:00,12.11,12.11,12.1,12.1,750600.0,9.6272,9.6272,9.6193,9.6193,750600.0
2013-05-01 15:45:00,12.1,12.13,12.09,12.13,1964900.0,9.6193,9.6431,9.6113,9.6431,1964900.0
2013-05-01 15:50:00,12.13,12.13,12.11,12.13,1917200.0,9.6431,9.6431,9.6272,9.6431,1917200.0
2013-05-01 15:55:00,12.13,12.15,12.12,12.13,4313600.0,9.6431,9.659,9.6352,9.6431,4313600.0
2013-05-02 09:30:00,12.17,12.18,12.14,12.15,2461000.0,9.6749,9.6829,9.6511,9.659,2461000.0
2013-05-02 09:35:00,12.15,12.17,12.13,12.14,2750900.0,9.659,9.6749,9.6431,9.6511,2750900.0
2013-05-02 09:40:00,12.14,12.14,12.08,12.09,3266000.0,9.6511,9.6511,9.6034,9.6113,3266000.0
2013-05-02 09:45:00,12.1,12.11,12.05,12.05,2717600.0,9.6193,9.6272,9.5795,9.5795,2717600.0
2013-05-02 09:50:00,12.05,12.08,12.05,12.05,1694000.0,9.5795,9.6034,9.5795,9.5795,1694000.0
2013-05-02 09:55:00,12.05,12.09,12.05,12.08,1858400.0,9.5795,9.6113,9.5795,9.6034,1858400.0
2013-05-02 10:00:00,12.09,12.11,12.07,12.08,2224500.0,9.6113,9.6272,9.5954,9.6034,2224500.0
2013-05-02 10:05:00,12.08,12.09,12.06,12.08,2035000.0,9.6034,9.6113,9.5875,9.6034,2035000.0
2013-05-02 10:10:00,12.08,12.14,12.07,12.14,3295000.0,9.6034,9.6511,9.5954,9.6511,3295000.0
2013-05-02 10:15:00,12.14,12.14,12.1,12.1,1760200.0,9.6511,9.6511,9.6193,9.6193,1760200.0
2013-05-02 10:20:00,12.1,12.11,12.09,12.1,635500.0,9.6193,9.6272,9.6113,9.6193,635500.0
2013-05-02 10:25:00,12.11,12.11,12.09,12.1,431400.0,9.6272,9.6272,9.6113,9.6193,431400.0
2013-05-02 10:30:00,12.1,12.13,12.1,12.12,1004000.0,9.6193,9.6431,9.6193,9.6352,1004000.0
2013-05-02 10:35:00,12.12,12.14,12.1,12.12,1255100.0,9.6352,9.6511,9.6193,9.6352,1255100.0
2013-05-02 10:40:00,12.13,12.14,12.11,12.13,608400.0,9.6431,9.6511,9.6272,9.6431,608400.0
2013-05-02 10:45:00,12.13,12.14,12.09,12.1,1369400.0,9.6431,9.6511,9.6113,9.6193,1369400.0
2013-05-02 10:50:00,12.09,12.12,12.09,12.12,781000.0,9.6113,9.6352,9.6113,9.6352,781000.0
2013-05-02 10:55:00,12.12,12.13,12.11,12.12,487700.0,9.6352,9.6431,9.6272,9.6352,487700.0
2013-05-02 11:00:00,12.12,12.13,12.11,12.12,471700.0,9.6352,9.6431,9.6272,9.6352,471700.0
2013-05-02 11:05:00,12.12,12.12,12.11,12.12,428200.0,9.6352,9.6352,9.6272,9.6352,428200.0
2013-05-02 11:10:00,12.12,12.15,12.11,12.14,1416800.0,9.6352,9.659,9.6272,9.6511,1416800.0
2013-05-02 11:15:00,12.15,12.17,12.14,12.16,1259900.0,9.659,9.6749,9.6511,9.667,1259900.0
2013-05-02 11:20:00,12.16,12.17,12.15,12.17,605400.0,9.667,9.6749,9.659,9.6749,605400.0
2013-05-02 11:25:00,12.17,12.17,12.15,12.17,857400.0,9.6749,9.6749,9.659,9.6749,857400.0
2013-05-02 11:30:00,12.17,12.17,12.15,12.16,697800.0,9.6749,9.6749,9.659,9.667,697800.0
2013-05-02 11:35:00,12.15,12.16,12.14,12.14,700300.0,9.659,9.667,9.6511,9.6511,700300.0
2013-05-02 11:40:00,12.15,12.15,12.12,12.13,1297800.0,9.659,9.659,9.6352,9.6431,1297800.0
2013-05-02 11:45:00,12.13,12.14,12.13,12.13,231500.0,9.6431,9.6511,9.6431,9.6431,231500.0
2013-05-02 11:50:00,12.13,12.14,12.12,12.13,945500.0,9.6431,9.6511,9.6352,9.6431,945500.0
2013-05-02 11:55:00,12.13,12.16,12.13,12.15,536000.0,9.6431,9.667,9.6431,9.659,536000.0
2013-05-02 12:00:00,12.16,12.17,12.15,12.17,669400.0,9.667,9.6749,9.659,9.6749,669400.0
2013-05-02 12:05:00,12.17,12.17,12.15,12.15,573100.0,9.6749,9.6749,9.659,9.659,573100.0
2013-05-02 12:10:00,12.15,12.16,12.14,12.14,490600.0,9.659,9.667,9.6511,9.6511,490600.0
2013-05-02 12:15:00,12.15,12.15,12.14,12.14,231000.0,9.659,9.659,9.6511,9.6511,231000.0
2013-05-02 12:20:00,12.14,12.15,12.12,12.12,793700.0,9.6511,9.659,9.6352,9.6352,793700.0
2013-05-02 12:25:00,12.12,12.13,12.11,12.12,426300.0,9.6352,9.6431,9.6272,9.6352,426300.0
2013-05-02 12:30:00,12.12,12.14,12.11,12.12,847000.0,9.6352,9.6511,9.6272,9.6352,847000.0
2013-05-02 12:35:00,12.12,12.15,12.12,12.14,863500.0,9.6352,9.659,9.6352,9.6511,863500.0
2013-05-02 12:40:00,12.14,12.15,12.13,12.14,328900.0,9.6511,9.659,9.6431,9.6511,328900.0
2013-05-02 12:45:00,12.14,12.15,12.14,12.15,218500.0,9.6511,9.659,9.6511,9.659,218500.0
2013-05-02 12:50:00,12.14,12.15,12.14,12.15,143300.0,9.6511,9.659,9.6511,9.659,143300.0
2013-05-02 12:55:00,12.15,12.16,12.14,12.16,1168000.0,9.659,9.667,9.6511,9.667,1168000.0
2013-05-02 13:00:00,12.16,12.17,12.15,12.15,721800.0,9.667,9.6749,9.659,9.659,721800.0
2013-05-02 13:05:00,12.16,12.17,12.15,12.16,901800.0,9.667,9.6749,9.659,9.667,901800.0
2013-05-02 13:10:00,12.17,12.17,12.16,12.17,488800.0,9.6749,9.6749,9.667,9.6749,488800.0
2013-05-02 13:15:00,12.17,12.19,12.16,12.19,1042300.0,9.6749,9.6908,9.667,9.6908,1042300.0
2013-05-02 13:20:00,12.18,12.19,12.17,12.19,497000.0,9.6829,9.6908,9.6749,9.6908,497000.0
2013-05-02 13:25:00,12.19,12.2,12.18,12.19,869800.0,9.6908,9.6988,9.6829,9.6908,869800.0
2013-05-02 13:30:00,12.19,12.2,12.18,12.2,506600.0,9.6908,9.6988,9.6829,9.6988,506600.0
2013-05-02 13:35:00,12.2,12.2,12.18,12.18,917700.0,9.6988,9.6988,9.6829,9.6829,917700.0
2013-05-02 13:40:00,12.19,12.2,12.18,12.19,448700.0,9.6908,9.6988,9.6829,9.6908,448700.0
2013-05-02 13:45:00,12.18,12.2,12.18,12.2,445500.0,9.6829,9.6988,9.6829,9.6988,445500.0
2013-05-02 13:50:00,12.19,12.19,12.17,12.19,693500.0,9.6908,9.6908,9.6749,9.6908,693500.0
2013-05-02 13:55:00,12.19,12.19,12.18,12.19,427100.0,9.6908,9.6908,9.6829,9.6908,427100.0
2013-05-02 14:00:00,12.19,12.2,12.17,12.17,623900.0,9.6908,9.6988,9.6749,9.6749,623900.0
2013-05-02 14:05:00,12.18,12.18,12.17,12.18,295000.0,9.6829,9.6829,9.6749,9.6829,295000.0
2013-05-02 14:10:00,12.17,12.18,12.17,12.18,240500.0,9.6749,9.6829,9.6749,9.6829,240500.0
2013-05-02 14:15:00,12.18,12.19,12.17,12.19,431100.0,9.6829,9.6908,9.6749,9.6908,431100.0
2013-05-02 14:20:00,12.19,12.19,12.16,12.17,653600.0,9.6908,9.6908,9.667,9.6749,653600.0
2013-05-02 14:25:00,12.17,12.18,12.17,12.18,221100.0,9.6749,9.6829,9.6749,9.6829,221100.0
2013-05-02 14:30:00,12.17,12.19,12.17,12.18,719800.0,9.6749,9.6908,9.6749,9.6829,719800.0
2013-05-02 14:35:00,12.19,12.19,12.17,12.17,493400.0,9.6908,9.6908,9.6749,9.6749,493400.0
2013-05-02 14:40:00,12.18,12.18,12.17,12.17,327800.0,9.6829,9.6829,9.6749,9.6749,327800.0
2013-05-02 14:45:00,12.18,12.19,12.17,12.18,490100.0,9.6829,9.6908,9.6749,9.6829,490100.0
2013-05-02 14:50:00,12.18,12.19,12.18,12.18,201000.0,9.6829,9.6908,9.6829,9.6829,201000.0
2013-05-02 14:55:00,12.19,12.19,12.18,12.19,230700.0,9.6908,9.6908,9.6829,9.6908,230700.0
2013-05-02 15:00:00,12.18,12.19,12.18,12.19,157000.0,9.6829,9.6908,9.6829,9.6908,157000.0
2013-05-02 15:05:00,12.19,12.19,12.17,12.17,397300.0,9.6908,9.6908,9.6749,9.6749,397300.0
2013-05-02 15:10:00,12.18,12.19,12.17,12.18,890000.0,9.6829,9.6908,9.6749,9.6829,890000.0
2013-05-02 15:15:00,12.19,12.2,12.18,12.19,1013200.0,9.6908,9.6988,9.6829,9.6908,1013200.0
2013-05-02 15:20:00,12.19,12.21,12.18,12.2,1831600.0,9.6908,9.7067,9.6829,9.6988,1831600.0
2013-05-02 15:25:00,12.2,12.21,12.19,12.2,1034300.0,9.6988,9.7067,9.6908,9.6988,1034300.0
2013-05-02 15:30:00,12.2,12.21,12.18,12.2,1357600.0,9.6988,9.7067,9.6829,9.6988,1357600.0
2013-05-02 15:35:00,12.19,12.2,12.19,12.2,302600.0,9.6908,9.6988,9.6908,9.6988,302600.0
2013-05-02 15:40:00,12.2,12.2,12.18,12.18,616000.0,9.6988,9.6988,9.6829,9.6829,616000.0
2013-05-02 15:45:00,12.19,12.19,12.16,12.16,801700.0,9.6908,9.6908,9.667,9.667,801700.0
2013-05-02 15:50:00,12.16,12.19,12.16,12.18,1430900.0,9.667,9.6908,9.667,9.6829,1430900.0
2013-05-02 15:55:00,12.18,12.19,12.17,12.17,2215300.0,9.6829,9.6908,9.6749,9.6749,2215300.0
2013-05-03 09:30:00,12.37,12.41,12.33,12.39,5939000.0,9.8339,9.8657,9.8021,9.8498,5939000.0
2013-05-03 09:35:00,12.39,12.4,12.35,12.36,3080200.0,9.8498,9.8578,9.818,9.826,3080200.0
2013-05-03 09:40:00,12.36,12.4,12.33,12.34,3694800.0,9.826,9.8578,9.8021,9.8101,3694800.0
2013-05-03 09:45:00,12.35,12.36,12.33,12.33,1794800.0,9.818,9.826,9.8021,9.8021,1794800.0
2013-05-03 09:50:00,12.34,12.36,12.33,12.35,1326200.0,9.8101,9.826,9.8021,9.818,1326200.0
2013-05-03 09:55:00,12.35,12.36,12.32,12.34,1320800.0,9.818,9.826,9.7942,9.8101,1320800.0
2013-05-03 10:00:00,12.34,12.35,12.29,12.3,1881000.0,9.8101,9.818,9.7703,9.7783,1881000.0
2013-05-03 10:05:00,12.29,12.33,12.29,12.32,1538600.0,9.7703,9.8021,9.7703,9.7942,1538600.0
2013-05-03 10:10:00,12.32,12.34,12.32,12.32,1470500.0,9.7942,9.8101,9.7942,9.7942,1470500.0
2013-05-03 10:15:00,12.32,12.34,12.32,12.34,1382700.0,9.7942,9.8101,9.7942,9.8101,1382700.0
2013-05-03 10:20:00,12.34,12.34,12.33,12.34,775800.0,9.8101,9.8101,9.8021,9.8101,775800.0
2013-05-03 10:25:00,12.34,12.35,12.32,12.34,1365200.0,9.8101,9.818,9.7942,9.8101,1365200.0
2013-05-03 10:30:00,12.35,12.36,12.34,12.36,1418000.0,9.818,9.826,9.8101,9.826,1418000.0
2013-05-03 10:35:00,12.36,12.36,12.34,12.35,649400.0,9.826,9.826,9.8101,9.818,649400.0
2013-05-03 10:40:00,12.34,12.35,12.32,12.33,770500.0,9.8101,9.818,9.7942,9.8021,770500.0
2013-05-03 10:45:00,12.33,12.33,12.31,12.32,1051100.0,9.8021,9.8021,9.7862,9.7942,1051100.0
2013-05-03 10:50:00,12.33,12.33,12.31,12.33,862200.0,9.8021,9.8021,9.7862,9.8021,862200.0
2013-05-03 10:55:00,12.33,12.35,12.32,12.34,987200.0,9.8021,9.818,9.7942,9.8101,987200.0
2013-05-03 11:00:00,12.34,12.35,12.34,12.34,645600.0,9.8101,9.818,9.8101,9.8101,645600.0
2013-05-03 11:05:00,12.35,12.35,12.34,12.35,426900.0,9.818,9.818,9.8101,9.818,426900.0
2013-05-03 11:10:00,12.34,12.35,12.32,12.33,1268000.0,9.8101,9.818,9.7942,9.8021,1268000.0
2013-05-03 11:15:00,12.32,12.33,12.3,12.31,1356900.0,9.7942,9.8021,9.7783,9.7862,1356900.0
2013-05-03 11:20:00,12.31,12.32,12.27,12.27,2152300.0,9.7862,9.7942,9.7544,9.7544,2152300.0
2013-05-03 11:25:00,12.28,12.3,12.27,12.28,1327800.0,9.7624,9.7783,9.7544,9.7624,1327800.0
2013-05-03 11:30:00,12.29,12.31,12.28,12.29,1237600.0,9.7703,9.7862,9.7624,9.7703,1237600.0
2013-05-03 11:35:00,12.29,12.29,12.28,12.29,391400.0,9.7703,9.7703,9.7624,9.7703,391400.0
2013-05-03 11:40:00,12.28,12.29,12.26,12.26,833700.0,9.7624,9.7703,9.7465,9.7465,833700.0
2013-05-03 11:45:00,12.26,12.29,12.26,12.28,866900.0,9.7465,9.7703,9.7465,9.7624,866900.0
2013-05-03 11:50:00,12.28,12.29,12.28,12.28,343400.0,9.7624,9.7703,9.7624,9.7624,343400.0
2013-05-03 11:55:00,12.28,12.29,12.26,12.26,631100.0,9.7624,9.7703,9.7465,9.7465,631100.0
2013-05-03 12:00:00,12.27,12.3,12.26,12.29,1603600.0,9.7544,9.7783,9.7465,9.7703,1603600.0
2013-05-03 12:05:00,12.29,12.3,12.29,12.29,763100.0,9.7703,9.7783,9.7703,9.7703,763100.0
2013-05-03 12:10:00,12.29,12.3,12.28,12.3,867700.0,9.7703,9.7783,9.7624,9.7783,867700.0
2013-05-03 12:15:00,12.3,12.32,12.29,12.32,1082200.0,9.7783,9.7942,9.7703,9.7942,1082200.0
2013-05-03 12:20:00,12.32,12.32,12.31,12.31,378700.0,9.7942,9.7942,9.7862,9.7862,378700.0
2013-05-03 12:25:00,12.32,12.32,12.31,12.32,256100.0,9.7942,9.7942,9.7862,9.7942,256100.0
2013-05-03 12:30:00,12.32,12.32,12.31,12.31,297200.0,9.7942,9.7942,9.7862,9.7862,297200.0
2013-05-03 12:35:00,12.32,12.32,12.3,12.3,1070400.0,9.7942,9.7942,9.7783,9.7783,1070400.0
2013-05-03 12:40:00,12.3,12.31,12.3,12.3,637600.0,9.7783,9.7862,9.7783,9.7783,637600.0
2013-05-03 12:45:00,12.3,12.31,12.3,12.31,219000.0,9.7783,9.7862,9.7783,9.7862,219000.0
2013-05-03 12:50:00,12.3,12.31,12.29,12.31,1030200.0,9.7783,9.7862,9.7703,9.7862,1030200.0
2013-05-03 12:55:00,12.3,12.31,12.3,12.31,129400.0,9.7783,9.7862,9.7783,9.7862,129400.0
2013-05-03 13:00:00,12.31,12.31,12.3,12.31,213300.0,9.7862,9.7862,9.7783,9.7862,213300.0
2013-05-03 13:05:00,12.3,12.31,12.29,12.3,581600.0,9.7783,9.7862,9.7703,9.7783,581600.0
2013-05-03 13:10:00,12.3,12.31,12.29,12.3,2730200.0,9.7783,9.7862,9.7703,9.7783,2730200.0
2013-05-03 13:15:00,12.3,12.31,12.29,12.29,398200.0,9.7783,9.7862,9.7703,9.7703,398200.0
2013-05-03 13:20:00,12.29,12.3,12.29,12.29,222400.0,9.7703,9.7783,9.7703,9.7703,222400.0
2013-05-03 13:25:00,12.29,12.3,12.26,12.28,1186300.0,9.7703,9.7783,9.7465,9.7624,1186300.0
2013-05-03 13:30:00,12.28,12.28,12.27,12.27,299600.0,9.7624,9.7624,9.7544,9.7544,299600.0
2013-05-03 13:35:00,12.28,12.28,12.26,12.27,651700.0,9.7624,9.7624,9.7465,9.7544,651700.0
2013-05-03 13:40:00,12.27,12.28,12.25,12.27,817000.0,9.7544,9.7624,9.7385,9.7544,817000.0
2013-05-03 13:45:00,12.26,12.27,12.26,12.26,147200.0,9.7465,9.7544,9.7465,9.7465,147200.0
2013-05-03 13:50:00,12.26,12.27,12.25,12.26,428500.0,9.7465,9.7544,9.7385,9.7465,428500.0
2013-05-03 13:55:00,12.26,12.26,12.25,12.26,947000.0,9.7465,9.7465,9.7385,9.7465,947000.0
2013-05-03 14:00:00,12.26,12.29,12.26,12.28,924600.0,9.7465,9.7703,9.7465,9.7624,924600.0
2013-05-03 14:05:00,12.29,12.29,12.28,12.28,312600.0,9.7703,9.7703,9.7624,9.7624,312600.0
2013-05-03 14:10:00,12.28,12.29,12.27,12.28,763900.0,9.7624,9.7703,9.7544,9.7624,763900.0
2013-05-03 14:15:00,12.27,12.28,12.26,12.27,582000.0,9.7544,9.7624,9.7465,9.7544,582000.0
2013-05-03 14:20:00,12.26,12.27,12.25,12.25,780100.0,9.7465,9.7544,9.7385,9.7385,780100.0
2013-05-03 14:25:00,12.26,12.26,12.25,12.25,454500.0,9.7465,9.7465,9.7385,9.7385,454500.0
2013-05-03 14:30:00,12.26,12.26,12.24,12.24,1059500.0,9.7465,9.7465,9.7306,9.7306,1059500.0
2013-05-03 14:35:00,12.25,12.26,12.24,12.25,750500.0,9.7385,9.7465,9.7306,9.7385,750500.0
2013-05-03 14:40:00,12.26,12.26,12.24,12.25,503200.0,9.7465,9.7465,9.7306,9.7385,503200.0
2013-05-03 14:45:00,12.25,12.26,12.24,12.25,358500.0,9.7385,9.7465,9.7306,9.7385,358500.0
2013-05-03 14:50:00,12.26,12.26,12.24,12.24,508900.0,9.7465,9.7465,9.7306,9.7306,508900.0
2013-05-03 14:55:00,12.24,12.25,12.22,12.22,802600.0,9.7306,9.7385,9.7147,9.7147,802600.0
2013-05-03 15:00:00,12.22,12.23,12.21,12.23,1234200.0,9.7147,9.7226,9.7067,9.7226,1234200.0
2013-05-03 15:05:00,12.23,12.23,12.22,12.23,633000.0,9.7226,9.7226,9.7147,9.7226,633000.0
2013-05-03 15:10:00,12.23,12.24,12.22,12.22,760000.0,9.7226,9.7306,9.7147,9.7147,760000.0
2013-05-03 15:15:00,12.23,12.23,12.22,12.23,399100.0,9.7226,9.7226,9.7147,9.7226,399100.0
2013-05-03 15:20:00,12.22,12.23,12.21,12.22,878700.0,9.7147,9.7226,9.7067,9.7147,878700.0
2013-05-03 15:25:00,12.21,12.25,12.21,12.25,2274400.0,9.7067,9.7385,9.7067,9.7385,2274400.0
2013-05-03 15:30:00,12.24,12.26,12.24,12.24,1311700.0,9.7306,9.7465,9.7306,9.7306,1311700.0
2013-05-03 15:35:00,12.25,12.25,12.24,12.24,638700.0,9.7385,9.7385,9.7306,9.7306,638700.0
2013-05-03 15:40:00,12.24,12.25,12.24,12.25,753600.0,9.7306,9.7385,9.7306,9.7385,753600.0
2013-05-03 15:45:00,12.25,12.26,12.24,12.24,1523300.0,9.7385,9.7465,9.7306,9.7306,1523300.0
2013-05-03 15:50:00,12.25,12.25,12.23,12.23,1549500.0,9.7385,9.7385,9.7226,9.7226,1549500.0
2013-05-03 15:55:00,12.23,12.24,12.21,12.22,4583400.0,9.7226,9.7306,9.7067,9.7147,4583400.0
2013-05-06 09:30:00,12.39,12.41,12.36,12.41,5311400.0,9.8498,9.8657,9.826,9.8657,5311400.0
2013-05-06 09:35:00,12.41,12.49,12.4,12.48,9687500.0,9.8657,9.9293,9.8578,9.9214,9687500.0
2013-05-06 09:40:00,12.48,12.5,12.45,12.48,8377000.0,9.9214,9.9373,9.8975,9.9214,8377000.0
2013-05-06 09:45:00,12.48,12.55,12.47,12.54,5639300.0,9.9214,9.977,9.9134,9.9691,5639300.0
2013-05-06 09:50:00,12.55,12.55,12.51,12.54,5819800.0,9.977,9.977,9.9452,9.9691,5819800.0
2013-05-06 09:55:00,12.54,12.54,12.49,12.53,3033200.0,9.9691,9.9691,9.9293,9.9611,3033200.0
2013-05-06 10:00:00,12.52,12.54,12.49,12.52,4943400.0,9.9532,9.9691,9.9293,9.9532,4943400.0
2013-05-06 10:05:00,12.51,12.55,12.5,12.54,3858100.0,9.9452,9.977,9.9373,9.9691,3858100.0
2013-05-06 10:10:00,12.53,12.55,12.53,12.54,2732300.0,9.9611,9.977,9.9611,9.9691,2732300.0
2013-05-06 10:15:00,12.53,12.54,12.49,12.5,4284600.0,9.9611,9.9691,9.9293,9.9373,4284600.0
2013-05-06 10:20:00,12.51,12.55,12.5,12.55,3405500.0,9.9452,9.977,9.9373,9.977,3405500.0
2013-05-06 10:25:00,12.54,12.55,12.53,12.54,1798200.0,9.9691,9.977,9.9611,9.9691,1798200.0
2013-05-06 10:30:00,12.54,12.58,12.54,12.57,4694700.0,9.9691,10.0009,9.9691,9.9929,4694700.0
2013-05-06 10:35:00,12.57,12.59,12.56,12.58,2855400.0,9.9929,10.0088,9.985,10.0009,2855400.0
2013-05-06 10:40:00,12.59,12.59,12.54,12.55,3047100.0,10.0088,10.0088,9.9691,9.977,3047100.0
2013-05-06 10:45:00,12.55,12.56,12.53,12.54,1288000.0,9.977,9.985,9.9611,9.9691,1288000.0
2013-05-06 10:50:00,12.54,12.56,12.53,12.54,1963700.0,9.9691,9.985,9.9611,9.9691,1963700.0
2013-05-06 10:55:00,12.54,12.55,12.49,12.52,3997400.0,9.9691,9.977,9.9293,9.9532,3997400.0
2013-05-06 11:00:00,12.51,12.52,12.5,12.51,1550500.0,9.9452,9.9532,9.9373,9.9452,1550500.0
2013-05-06 11:05:00,12.52,12.53,12.49,12.49,1184200.0,9.9532,9.9611,9.9293,9.9293,1184200.0
2013-05-06 11:10:00,12.5,12.51,12.48,12.51,1758500.0,9.9373,9.9452,9.9214,9.9452,1758500.0
2013-05-06 11:15:00,12.5,12.53,12.5,12.52,1420000.0,9.9373,9.9611,9.9373,9.9532,1420000.0
2013-05-06 11:20:00,12.52,12.53,12.52,12.53,354700.0,9.9532,9.9611,9.9532,9.9611,354700.0
2013-05-06 11:25:00,12.53,12.53,12.51,12.51,667900.0,9.9611,9.9611,9.9452,9.9452,667900.0
2013-05-06 11:30:00,12.52,12.52,12.49,12.49,1101800.0,9.9532,9.9532,9.9293,9.9293,1101800.0
2013-05-06 11:35:00,12.5,12.52,12.49,12.52,1683700.0,9.9373,9.9532,9.9293,9.9532,1683700.0
2013-05-06 11:40:00,12.51,12.53,12.51,12.53,657100.0,9.9452,9.9611,9.9452,9.9611,657100.0
2013-05-06 11:45:00,12.53,12.53,12.52,12.53,482400.0,9.9611,9.9611,9.9532,9.9611,482400.0
2013-05-06 11:50:00,12.53,12.53,12.5,12.5,753800.0,9.9611,9.9611,9.9373,9.9373,753800.0
2013-05-06 11:55:00,12.51,12.51,12.49,12.51,962500.0,9.9452,9.9452,9.9293,9.9452,962500.0
2013-05-06 12:00:00,12.5,12.51,12.49,12.49,781400.0,9.9373,9.9452,9.9293,9.9293,781400.0
2013-05-06 12:05:00,12.49,12.55,12.48,12.55,3274400.0,9.9293,9.977,9.9214,9.977,3274400.0
2013-05-06 12:10:00,12.55,12.63,12.54,12.63,9674700.0,9.977,10.0406,9.9691,10.0406,9674700.0
2013-05-06 12:15:00,12.63,12.67,12.61,12.67,7956100.0,10.0406,10.0724,10.0247,10.0724,7956100.0
2013-05-06 12:20:00,12.67,12.75,12.66,12.72,9213000.0,10.0724,10.136,10.0645,10.1122,9213000.0
2013-05-06 12:25:00,12.72,12.74,12.66,12.74,6346600.0,10.1122,10.1281,10.0645,10.1281,6346600.0
2013-05-06 12:30:00,12.74,12.75,12.71,12.71,4566900.0,10.1281,10.136,10.1042,10.1042,4566900.0
2013-05-06 12:35:00,12.71,12.73,12.68,12.69,4126300.0,10.1042,10.1201,10.0804,10.0883,4126300.0
2013-05-06 12:40:00,12.69,12.74,12.68,12.72,3934500.0,10.0883,10.1281,10.0804,10.1122,3934500.0
2013-05-06 12:45:00,12.73,12.78,12.72,12.78,4350100.0,10.1201,10.1599,10.1122,10.1599,4350100.0
2013-05-06 12:50:00,12.78,12.79,12.73,12.73,2970800.0,10.1599,10.1678,10.1201,10.1201,2970800.0
2013-05-06 12:55:00,12.74,12.75,12.72,12.72,2894200.0,10.1281,10.136,10.1122,10.1122,2894200.0
2013-05-06 13:00:00,12.73,12.82,12.73,12.81,6160200.0,10.1201,10.1917,10.1201,10.1837,6160200.0
2013-05-06 13:05:00,12.8,12.83,12.79,12.81,2703000.0,10.1758,10.1996,10.1678,10.1837,2703000.0
2013-05-06 13:10:00,12.81,12.82,12.8,12.81,1841000.0,10.1837,10.1917,10.1758,10.1837,1841000.0
2013-05-06 13:15:00,12.8,12.83,12.79,12.81,2640700.0,10.1758,10.1996,10.1678,10.1837,2640700.0
2013-05-06 13:20:00,12.81,12.82,12.79,12.79,2794400.0,10.1837,10.1917,10.1678,10.1678,2794400.0
2013-05-06 13:25:00,12.79,12.8,12.75,12.76,3912400.0,10.1678,10.1758,10.136,10.144,3912400.0
2013-05-06 13:30:00,12.76,12.79,12.75,12.79,2202600.0,10.144,10.1678,10.136,10.1678,2202600.0
2013-05-06 13:35:00,12.78,12.82,12.78,12.78,2165200.0,10.1599,10.1917,10.1599,10.1599,2165200.0
2013-05-06 13:40:00,12.79,12.79,12.76,12.77,1477500.0,10.1678,10.1678,10.144,10.1519,1477500.0
2013-05-06 13:45:00,12.76,12.78,12.75,12.78,2011400.0,10.144,10.1599,10.136,10.1599,2011400.0
2013-05-06 13:50:00,12.78,12.8,12.77,12.8,1164500.0,10.1599,10.1758,10.1519,10.1758,1164500.0
2013-05-06 13:55:00,12.79,12.81,12.78,12.8,1648900.0,10.1678,10.1837,10.1599,10.1758,1648900.0
2013-05-06 14:00:00,12.81,12.81,12.79,12.8,1551300.0,10.1837,10.1837,10.1678,10.1758,1551300.0
2013-05-06 14:05:00,12.8,12.83,12.8,12.81,2136300.0,10.1758,10.1996,10.1758,10.1837,2136300.0
2013-05-06 14:10:00,12.82,12.82,12.8,12.81,906300.0,10.1917,10.1917,10.1758,10.1837,906300.0
2013-05-06 14:15:00,12.81,12.83,12.8,12.83,1572800.0,10.1837,10.1996,10.1758,10.1996,1572800.0
2013-05-06 14:20:00,12.83,12.83,12.81,12.82,1326700.0,10.1996,10.1996,10.1837,10.1917,1326700.0
2013-05-06 14:25:00,12.81,12.82,12.8,12.8,767600.0,10.1837,10.1917,10.1758,10.1758,767600.0
2013-05-06 14:30:00,12.8,12.81,12.78,12.8,1534600.0,10.1758,10.1837,10.1599,10.1758,1534600.0
2013-05-06 14:35:00,12.81,12.81,12.79,12.8,766600.0,10.1837,10.1837,10.1678,10.1758,766600.0
2013-05-06 14:40:00,12.79,12.8,12.78,12.8,1480100.0,10.1678,10.1758,10.1599,10.1758,1480100.0
2013-05-06 14:45:00,12.8,12.8,12.76,12.76,2211900.0,10.1758,10.1758,10.144,10.144,2211900.0
2013-05-06 14:50:00,12.77,12.79,12.76,12.78,1392000.0,10.1519,10.1678,10.144,10.1599,1392000.0
2013-05-06 14:55:00,12.78,12.8,12.77,12.77,1693800.0,10.1599,10.1758,10.1519,10.1519,1693800.0
2013-05-06 15:00:00,12.77,12.78,12.74,12.75,1502200.0,10.1519,10.1599,10.1281,10.136,1502200.0
2013-05-06 15:05:00,12.75,12.8,12.74,12.79,3677100.0,10.136,10.1758,10.1281,10.1678,3677100.0
2013-05-06 15:10:00,12.79,12.82,12.79,12.82,2471900.0,10.1678,10.1917,10.1678,10.1917,2471900.0
2013-05-06 15:15:00,12.81,12.82,12.8,12.8,1272200.0,10.1837,10.1917,10.1758,10.1758,1272200.0
2013-05-06 15:20:00,12.81,12.81,12.79,12.8,1435700.0,10.1837,10.1837,10.1678,10.1758,1435700.0
2013-05-06 15:25:00,12.8,12.82,12.79,12.81,2632300.0,10.1758,10.1917,10.1678,10.1837,2632300.0
2013-05-06 15:30:00,12.81,12.82,12.8,12.81,2728300.0,10.1837,10.1917,10.1758,10.1837,2728300.0
2013-05-06 15:35:00,12.81,12.87,12.8,12.85,6072300.0,10.1837,10.2314,10.1758,10.2155,6072300.0
2013-05-06 15:40:00,12.86,12.87,12.84,12.87,5366300.0,10.2235,10.2314,10.2076,10.2314,5366300.0
2013-05-06 15:45:00,12.87,12.89,12.85,12.87,9347700.0,10.2314,10.2473,10.2155,10.2314,9347700.0
2013-05-06 15:50:00,12.87,12.88,12.85,12.87,7907000.0,10.2314,10.2394,10.2155,10.2314,7907000.0
2013-05-06 15:55:00,12.86,12.89,12.85,12.89,10920600.0,10.2235,10.2473,10.2155,10.2473,10920600.0
2013-05-07 09:30:00,12.92,12.98,12.9,12.98,9980100.0,10.2712,10.3189,10.2553,10.3189,9980100.0
2013-05-07 09:35:00,12.98,13.07,12.96,13.05,15021100.0,10.3189,10.3904,10.303,10.3745,15021100.0
2013-05-07 09:40:00,13.06,13.08,13.04,13.05,7862800.0,10.3825,10.3984,10.3666,10.3745,7862800.0
2013-05-07 09:45:00,13.06,13.1,13.04,13.07,7784500.0,10.3825,10.4143,10.3666,10.3904,7784500.0
2013-05-07 09:50:00,13.07,13.07,12.96,13.0,8910800.0,10.3904,10.3904,10.303,10.3348,8910800.0
2013-05-07 09:55:00,12.99,13.01,12.92,12.92,6539400.0,10.3268,10.3427,10.2712,10.2712,6539400.0
2013-05-07 10:00:00,12.93,12.97,12.92,12.94,4409400.0,10.2791,10.3109,10.2712,10.2871,4409400.0
2013-05-07 10:05:00,12.95,12.95,12.79,12.84,9832400.0,10.295,10.295,10.1678,10.2076,9832400.0
2013-05-07 10:10:00,12.84,12.96,12.78,12.79,5114100.0,10.2076,10.303,10.1599,10.1678,5114100.0
2013-05-07 10:15:00,12.79,12.83,12.78,12.79,5004500.0,10.1678,10.1996,10.1599,10.1678,5004500.0
2013-05-07 10:20:00,12.79,12.83,12.76,12.83,3830200.0,10.1678,10.1996,10.144,10.1996,3830200.0
2013-05-07 10:25:00,12.83,12.89,12.82,12.87,4345500.0,10.1996,10.2473,10.1917,10.2314,4345500.0
2013-05-07 10:30:00,12.87,12.92,12.86,12.91,3940900.0,10.2314,10.2712,10.2235,10.2632,3940900.0
2013-05-07 10:35:00,12.91,12.94,12.9,12.93,3508900.0,10.2632,10.2871,10.2553,10.2791,3508900.0
2013-05-07 10:40:00,12.92,12.97,12.92,12.96,3279900.0,10.2712,10.3109,10.2712,10.303,3279900.0
2013-05-07 10:45:00,12.96,12.96,12.94,12.95,1596200.0,10.303,10.303,10.2871,10.295,1596200.0
2013-05-07 10:50:00,12.96,12.97,12.92,12.93,2223600.0,10.303,10.3109,10.2712,10.2791,2223600.0
2013-05-07 10:55:00,12.93,12.95,12.92,12.95,1452200.0,10.2791,10.295,10.2712,10.295,1452200.0
2013-05-07 11:00:00,12.95,12.98,12.94,12.96,1592800.0,10.295,10.3189,10.2871,10.303,1592800.0
2013-05-07 11:05:00,12.96,12.97,12.93,12.95,2176200.0,10.303,10.3109,10.2791,10.295,2176200.0
2013-05-07 11:10:00,12.95,12.97,12.94,12.96,1190000.0,10.295,10.3109,10.2871,10.303,1190000.0
2013-05-07 11:15:00,12.96,12.96,12.92,12.95,2251500.0,10.303,10.303,10.2712,10.295,2251500.0
2013-05-07 11:20:00,12.95,12.95,12.94,12.95,1001000.0,10.295,10.295,10.2871,10.295,1001000.0
2013-05-07 11:25:00,12.95,12.96,12.94,12.94,933900.0,10.295,10.303,10.2871,10.2871,933900.0
2013-05-07 11:30:00,12.94,12.96,12.94,12.95,912100.0,10.2871,10.303,10.2871,10.295,912100.0
2013-05-07 11:35:00,12.95,12.96,12.95,12.95,677800.0,10.295,10.303,10.295,10.295,677800.0
2013-05-07 11:40:00,12.95,12.96,12.92,12.93,1183800.0,10.295,10.303,10.2712,10.2791,1183800.0
2013-05-07 11:45:00,12.94,12.94,12.91,12.91,830800.0,10.2871,10.2871,10.2632,10.2632,830800.0
2013-05-07 11:50:00,12.91,12.93,12.91,12.91,1653800.0,10.2632,10.2791,10.2632,10.2632,1653800.0
2013-05-07 11:55:00,12.91,12.92,12.91,12.92,725400.0,10.2632,10.2712,10.2632,10.2712,725400.0
2013-05-07 12:00:00,12.92,12.95,12.91,12.94,1155500.0,10.2712,10.295,10.2632,10.2871,1155500.0
2013-05-07 12:05:00,12.94,12.96,12.94,12.95,893500.0,10.2871,10.303,10.2871,10.295,893500.0
2013-05-07 12:10:00,12.96,12.96,12.95,12.96,507400.0,10.303,10.303,10.295,10.303,507400.0
2013-05-07 12:15:00,12.96,12.96,12.94,12.96,1126200.0,10.303,10.303,10.2871,10.303,1126200.0
2013-05-07 12:20:00,12.96,12.96,12.95,12.96,584000.0,10.303,10.303,10.295,10.303,584000.0
2013-05-07 12:25:00,12.96,13.0,12.95,13.0,2942700.0,10.303,10.3348,10.295,10.3348,2942700.0
2013-05-07 12:30:00,13.0,13.05,12.99,13.03,3517100.0,10.3348,10.3745,10.3268,10.3586,3517100.0
2013-05-07 12:35:00,13.04,13.05,13.02,13.04,3292800.0,10.3666,10.3745,10.3507,10.3666,3292800.0
2013-05-07 12:40:00,13.04,13.04,13.0,13.01,2215600.0,10.3666,10.3666,10.3348,10.3427,2215600.0
2013-05-07 12:45:00,13.01,13.02,13.0,13.01,790200.0,10.3427,10.3507,10.3348,10.3427,790200.0
2013-05-07 12:50:00,13.01,13.03,13.01,13.03,1438200.0,10.3427,10.3586,10.3427,10.3586,1438200.0
2013-05-07 12:55:00,13.03,13.05,13.03,13.05,1553200.0,10.3586,10.3745,10.3586,10.3745,1553200.0
2013-05-07 13:00:00,13.05,13.05,13.03,13.05,1315800.0,10.3745,10.3745,10.3586,10.3745,1315800.0
2013-05-07 13:05:00,13.04,13.05,13.04,13.05,807000.0,10.3666,10.3745,10.3666,10.3745,807000.0
2013-05-07 13:10:00,13.05,13.05,13.03,13.03,879100.0,10.3745,10.3745,10.3586,10.3586,879100.0
2013-05-07 13:15:00,13.04,13.07,13.03,13.07,2135900.0,10.3666,10.3904,10.3586,10.3904,2135900.0
2013-05-07 13:20:00,13.06,13.07,13.06,13.07,1451900.0,10.3825,10.3904,10.3825,10.3904,1451900.0
2013-05-07 13:25:00,13.07,13.08,13.06,13.07,1019800.0,10.3904,10.3984,10.3825,10.3904,1019800.0
2013-05-07 13:30:00,13.07,13.08,13.07,13.08,760100.0,10.3904,10.3984,10.3904,10.3984,760100.0
2013-05-07 13:35:00,13.08,13.09,13.06,13.07,1785600.0,10.3984,10.4063,10.3825,10.3904,1785600.0
2013-05-07 13:40:00,13.07,13.08,13.06,13.07,931400.0,10.3904,10.3984,10.3825,10.3904,931400.0
2013-05-07 13:45:00,13.07,13.07,13.04,13.06,1609300.0,10.3904,10.3904,10.3666,10.3825,1609300.0
2013-05-07 13:50:00,13.06,13.08,13.06,13.08,1315800.0,10.3825,10.3984,10.3825,10.3984,1315800.0
2013-05-07 13:55:00,13.07,13.1,13.07,13.1,1827900.0,10.3904,10.4143,10.3904,10.4143,1827900.0
2013-05-07 14:00:00,13.1,13.11,13.08,13.1,4470200.0,10.4143,10.4222,10.3984,10.4143,4470200.0
2013-05-07 14:05:00,13.1,13.1,13.06,13.08,1679800.0,10.4143,10.4143,10.3825,10.3984,1679800.0
2013-05-07 14:10:00,13.08,13.08,13.06,13.07,1224500.0,10.3984,10.3984,10.3825,10.3904,1224500.0
2013-05-07 14:15:00,13.08,13.08,13.07,13.07,508100.0,10.3984,10.3984,10.3904,10.3904,508100.0
2013-05-07 14:20:00,13.08,13.08,13.06,13.06,1106800.0,10.3984,10.3984,10.3825,10.3825,1106800.0
2013-05-07 14:25:00,13.06,13.07,13.04,13.04,849900.0,10.3825,10.3904,10.3666,10.3666,849900.0
2013-05-07 14:30:00,13.04,13.05,13.04,13.04,1383200.0,10.3666,10.3745,10.3666,10.3666,1383200.0
2013-05-07 14:35:00,13.05,13.05,12.99,13.01,2611100.0,10.3745,10.3745,10.3268,10.3427,2611100.0
2013-05-07 14:40:00,13.01,13.03,13.0,13.0,1858800.0,10.3427,10.3586,10.3348,10.3348,1858800.0
2013-05-07 14:45:00,13.0,13.02,13.0,13.01,1714600.0,10.3348,10.3507,10.3348,10.3427,1714600.0
2013-05-07 14:50:00,13.01,13.02,13.0,13.02,1347400.0,10.3427,10.3507,10.3348,10.3507,1347400.0
2013-05-07 14:55:00,13.02,13.04,13.01,13.04,1197200.0,10.3507,10.3666,10.3427,10.3666,1197200.0
2013-05-07 15:00:00,13.04,13.04,13.01,13.01,1173800.0,10.3666,10.3666,10.3427,10.3427,1173800.0
2013-05-07 15:05:00,13.02,13.03,13.01,13.02,999600.0,10.3507,10.3586,10.3427,10.3507,999600.0
2013-05-07 15:10:00,13.03,13.03,13.0,13.02,1267900.0,10.3586,10.3586,10.3348,10.3507,1267900.0
2013-05-07 15:15:00,13.02,13.03,13.01,13.03,714400.0,10.3507,10.3586,10.3427,10.3586,714400.0
2013-05-07 15:20:00,13.02,13.03,13.01,13.02,1145900.0,10.3507,10.3586,10.3427,10.3507,1145900.0
2013-05-07 15:25:00,13.02,13.02,13.0,13.0,937900.0,10.3507,10.3507,10.3348,10.3348,937900.0
2013-05-07 15:30:00,13.0,13.02,12.96,12.98,4302700.0,10.3348,10.3507,10.303,10.3189,4302700.0
2013-05-07 15:35:00,12.97,12.98,12.92,12.97,3732600.0,10.3109,10.3189,10.2712,10.3109,3732600.0
2013-05-07 15:40:00,12.97,12.97,12.96,12.96,1576100.0,10.3109,10.3109,10.303,10.303,1576100.0
2013-05-07 15:45:00,12.96,12.98,12.91,12.91,3269500.0,10.303,10.3189,10.2632,10.2632,3269500.0
2013-05-07 15:50:00,12.92,12.93,12.86,12.88,6346500.0,10.2712,10.2791,10.2235,10.2394,6346500.0
2013-05-07 15:55:00,12.88,12.9,12.85,12.89,7846800.0,10.2394,10.2553,10.2155,10.2473,7846800.0
2013-05-08 09:30:00,12.85,12.9,12.84,12.87,3410600.0,10.2155,10.2553,10.2076,10.2314,3410600.0
2013-05-08 09:35:00,12.87,12.91,12.84,12.89,3195200.0,10.2314,10.2632,10.2076,10.2473,3195200.0
2013-05-08 09:40:00,12.9,12.98,12.89,12.96,3735500.0,10.2553,10.3189,10.2473,10.303,3735500.0
2013-05-08 09:45:00,12.96,13.02,12.96,12.98,4088600.0,10.303,10.3507,10.303,10.3189,4088600.0
2013-05-08 09:50:00,12.99,13.0,12.96,13.0,2611600.0,10.3268,10.3348,10.303,10.3348,2611600.0
2013-05-08 09:55:00,13.0,13.07,12.98,13.05,4984300.0,10.3348,10.3904,10.3189,10.3745,4984300.0
2013-05-08 10:00:00,13.06,13.07,13.03,13.06,2721300.0,10.3825,10.3904,10.3586,10.3825,2721300.0
2013-05-08 10:05:00,13.07,13.07,13.02,13.04,3515400.0,10.3904,10.3904,10.3507,10.3666,3515400.0
2013-05-08 10:10:00,13.04,13.07,13.03,13.07,3253100.0,10.3666,10.3904,10.3586,10.3904,3253100.0
2013-05-08 10:15:00,13.07,13.07,13.05,13.06,2720500.0,10.3904,10.3904,10.3745,10.3825,2720500.0
2013-05-08 10:20:00,13.07,13.07,13.04,13.04,1508500.0,10.3904,10.3904,10.3666,10.3666,1508500.0
2013-05-08 10:25:00,13.04,13.05,12.99,13.02,3729700.0,10.3666,10.3745,10.3268,10.3507,3729700.0
2013-05-08 10:30:00,13.02,13.02,12.99,13.01,2421000.0,10.3507,10.3507,10.3268,10.3427,2421000.0
2013-05-08 10:35:00,13.01,13.04,13.0,13.03,2170400.0,10.3427,10.3666,10.3348,10.3586,2170400.0
2013-05-08 10:40:00,13.02,13.04,13.02,13.04,1573900.0,10.3507,10.3666,10.3507,10.3666,1573900.0
2013-05-08 10:45:00,13.04,13.06,13.03,13.06,1473000.0,10.3666,10.3825,10.3586,10.3825,1473000.0
2013-05-08 10:50:00,13.06,13.06,13.04,13.04,952300.0,10.3825,10.3825,10.3666,10.3666,952300.0
2013-05-08 10:55:00,13.04,13.05,13.03,13.04,771600.0,10.3666,10.3745,10.3586,10.3666,771600.0
2013-05-08 11:00:00,13.03,13.04,13.02,13.04,1122600.0,10.3586,10.3666,10.3507,10.3666,1122600.0
2013-05-08 11:05:00,13.04,13.07,13.03,13.06,1337500.0,10.3666,10.3904,10.3586,10.3825,1337500.0
2013-05-08 11:10:00,13.07,13.08,13.05,13.08,1700300.0,10.3904,10.3984,10.3745,10.3984,1700300.0
2013-05-08 11:15:00,13.08,13.1,13.07,13.09,2323600.0,10.3984,10.4143,10.3904,10.4063,2323600.0
2013-05-08 11:20:00,13.09,13.1,13.07,13.07,1521600.0,10.4063,10.4143,10.3904,10.3904,1521600.0
2013-05-08 11:25:00,13.08,13.09,13.07,13.07,661300.0,10.3984,10.4063,10.3904,10.3904,661300.0
2013-05-08 11:30:00,13.07,13.08,13.07,13.08,584400.0,10.3904,10.3984,10.3904,10.3984,584400.0
2013-05-08 11:35:00,13.07,13.08,13.07,13.07,372300.0,10.3904,10.3984,10.3904,10.3904,372300.0
2013-05-08 11:40:00,13.08,13.08,13.07,13.08,429000.0,10.3984,10.3984,10.3904,10.3984,429000.0
2013-05-08 11:45:00,13.08,13.1,13.07,13.1,1395700.0,10.3984,10.4143,10.3904,10.4143,1395700.0
2013-05-08 11:50:00,13.1,13.15,13.09,13.15,4329700.0,10.4143,10.454,10.4063,10.454,4329700.0
2013-05-08 11:55:00,13.15,13.18,13.14,13.17,3268500.0,10.454,10.4779,10.4461,10.4699,3268500.0
2013-05-08 12:00:00,13.17,13.18,13.16,13.18,3171000.0,10.4699,10.4779,10.462,10.4779,3171000.0
2013-05-08 12:05:00,13.18,13.18,13.16,13.16,2216100.0,10.4779,10.4779,10.462,10.462,2216100.0
2013-05-08 12:10:00,13.17,13.17,13.15,13.15,1314600.0,10.4699,10.4699,10.454,10.454,1314600.0
2013-05-08 12:15:00,13.15,13.16,13.13,13.13,830500.0,10.454,10.462,10.4381,10.4381,830500.0
2013-05-08 12:20:00,13.13,13.14,13.11,13.12,1161500.0,10.4381,10.4461,10.4222,10.4302,1161500.0
2013-05-08 12:25:00,13.12,13.13,13.1,13.12,986900.0,10.4302,10.4381,10.4143,10.4302,986900.0
2013-05-08 12:30:00,13.11,13.12,13.08,13.09,1458900.0,10.4222,10.4302,10.3984,10.4063,1458900.0
2013-05-08 12:35:00,13.1,13.12,13.09,13.12,762200.0,10.4143,10.4302,10.4063,10.4302,762200.0
2013-05-08 12:40:00,13.11,13.15,13.11,13.14,1402800.0,10.4222,10.454,10.4222,10.4461,1402800.0
2013-05-08 12:45:00,13.14,13.15,13.12,13.12,1186300.0,10.4461,10.454,10.4302,10.4302,1186300.0
2013-05-08 12:50:00,13.12,13.13,13.11,13.12,415300.0,10.4302,10.4381,10.4222,10.4302,415300.0
2013-05-08 12:55:00,13.12,13.12,13.09,13.1,891800.0,10.4302,10.4302,10.4063,10.4143,891800.0
2013-05-08 13:00:00,13.1,13.13,13.1,13.13,1492200.0,10.4143,10.4381,10.4143,10.4381,1492200.0
2013-05-08 13:05:00,13.13,13.14,13.12,13.14,874300.0,10.4381,10.4461,10.4302,10.4461,874300.0
2013-05-08 13:10:00,13.14,13.14,13.11,13.12,853700.0,10.4461,10.4461,10.4222,10.4302,853700.0
2013-05-08 13:15:00,13.12,13.13,13.11,13.12,362500.0,10.4302,10.4381,10.4222,10.4302,362500.0
2013-05-08 13:20:00,13.12,13.13,13.1,13.12,1017400.0,10.4302,10.4381,10.4143,10.4302,1017400.0
2013-05-08 13:25:00,13.11,13.12,13.11,13.12,329200.0,10.4222,10.4302,10.4222,10.4302,329200.0
2013-05-08 13:30:00,13.11,13.12,13.11,13.12,319600.0,10.4222,10.4302,10.4222,10.4302,319600.0
2013-05-08 13:35:00,13.12,13.13,13.09,13.11,1178600.0,10.4302,10.4381,10.4063,10.4222,1178600.0
2013-05-08 13:40:00,13.1,13.11,13.07,13.08,1264800.0,10.4143,10.4222,10.3904,10.3984,1264800.0
2013-05-08 13:45:00,13.08,13.08,13.02,13.02,2501100.0,10.3984,10.3984,10.3507,10.3507,2501100.0
2013-05-08 13:50:00,13.02,13.05,12.98,13.05,5290700.0,10.3507,10.3745,10.3189,10.3745,5290700.0
2013-05-08 13:55:00,13.04,13.05,13.01,13.02,1102900.0,10.3666,10.3745,10.3427,10.3507,1102900.0
2013-05-08 14:00:00,13.02,13.04,13.01,13.03,1408900.0,10.3507,10.3666,10.3427,10.3586,1408900.0
2013-05-08 14:05:00,13.03,13.04,12.99,13.02,1916300.0,10.3586,10.3666,10.3268,10.3507,1916300.0
2013-05-08 14:10:00,13.02,13.04,13.01,13.04,765700.0,10.3507,10.3666,10.3427,10.3666,765700.0
2013-05-08 14:15:00,13.04,13.04,13.02,13.03,779900.0,10.3666,10.3666,10.3507,10.3586,779900.0
2013-05-08 14:20:00,13.04,13.07,13.03,13.04,1595500.0,10.3666,10.3904,10.3586,10.3666,1595500.0
2013-05-08 14:25:00,13.04,13.05,13.03,13.03,676900.0,10.3666,10.3745,10.3586,10.3586,676900.0
2013-05-08 14:30:00,13.04,13.04,13.02,13.03,2890000.0,10.3666,10.3666,10.3507,10.3586,2890000.0
2013-05-08 14:35:00,13.03,13.04,13.01,13.04,1147400.0,10.3586,10.3666,10.3427,10.3666,1147400.0
2013-05-08 14:40:00,13.04,13.04,13.0,13.0,1302500.0,10.3666,10.3666,10.3348,10.3348,1302500.0
2013-05-08 14:45:00,13.0,13.01,12.96,13.0,3332200.0,10.3348,10.3427,10.303,10.3348,3332200.0
2013-05-08 14:50:00,13.0,13.02,12.98,13.01,1483100.0,10.3348,10.3507,10.3189,10.3427,1483100.0
2013-05-08 14:55:00,13.01,13.02,12.99,13.01,1698300.0,10.3427,10.3507,10.3268,10.3427,1698300.0
2013-05-08 15:00:00,13.01,13.01,13.0,13.01,391100.0,10.3427,10.3427,10.3348,10.3427,391100.0
2013-05-08 15:05:00,13.01,13.03,13.0,13.03,774300.0,10.3427,10.3586,10.3348,10.3586,774300.0
2013-05-08 15:10:00,13.03,13.05,13.02,13.03,1782900.0,10.3586,10.3745,10.3507,10.3586,1782900.0
2013-05-08 15:15:00,13.03,13.06,13.02,13.05,1234700.0,10.3586,10.3825,10.3507,10.3745,1234700.0
2013-05-08 15:20:00,13.05,13.08,13.05,13.06,1216900.0,10.3745,10.3984,10.3745,10.3825,1216900.0
2013-05-08 15:25:00,13.06,13.07,13.04,13.04,1136900.0,10.3825,10.3904,10.3666,10.3666,1136900.0
2013-05-08 15:30:00,13.05,13.06,13.04,13.04,1274500.0,10.3745,10.3825,10.3666,10.3666,1274500.0
2013-05-08 15:35:00,13.05,13.07,13.04,13.04,1153000.0,10.3745,10.3904,10.3666,10.3666,1153000.0
2013-05-08 15:40:00,13.04,13.05,12.98,12.99,3497700.0,10.3666,10.3745,10.3189,10.3268,3497700.0
2013-05-08 15:45:00,13.0,13.01,12.99,12.99,2153700.0,10.3348,10.3427,10.3268,10.3268,2153700.0
2013-05-08 15:50:00,12.99,13.0,12.97,12.99,3070100.0,10.3268,10.3348,10.3109,10.3268,3070100.0
2013-05-08 15:55:00,12.99,13.02,12.98,13.02,4966200.0,10.3268,10.3507,10.3189,10.3507,4966200.0
2013-05-09 09:30:00,13.05,13.06,12.98,13.01,3494100.0,10.3745,10.3825,10.3189,10.3427,3494100.0
2013-05-09 09:35:00,13.02,13.04,13.01,13.03,2967500.0,10.3507,10.3666,10.3427,10.3586,2967500.0
2013-05-09 09:40:00,13.03,13.05,12.98,12.99,2527800.0,10.3586,10.3745,10.3189,10.3268,2527800.0
2013-05-09 09:45:00,12.98,13.03,12.98,12.98,1993000.0,10.3189,10.3586,10.3189,10.3189,1993000.0
2013-05-09 09:50:00,12.98,13.01,12.93,12.95,3399700.0,10.3189,10.3427,10.2791,10.295,3399700.0
2013-05-09 09:55:00,12.95,13.01,12.94,12.96,2870200.0,10.295,10.3427,10.2871,10.303,2870200.0
2013-05-09 10:00:00,12.96,12.97,12.9,12.92,4222500.0,10.303,10.3109,10.2553,10.2712,4222500.0
2013-05-09 10:05:00,12.91,12.93,12.88,12.9,3707600.0,10.2632,10.2791,10.2394,10.2553,3707600.0
2013-05-09 10:10:00,12.9,12.94,12.9,12.94,2452700.0,10.2553,10.2871,10.2553,10.2871,2452700.0
2013-05-09 10:15:00,12.93,12.95,12.91,12.92,1466500.0,10.2791,10.295,10.2632,10.2712,1466500.0
2013-05-09 10:20:00,12.92,12.93,12.9,12.91,1356400.0,10.2712,10.2791,10.2553,10.2632,1356400.0
2013-05-09 10:25:00,12.91,12.92,12.88,12.91,2871100.0,10.2632,10.2712,10.2394,10.2632,2871100.0
2013-05-09 10:30:00,12.91,12.92,12.9,12.92,1335800.0,10.2632,10.2712,10.2553,10.2712,1335800.0
2013-05-09 10:35:00,12.92,12.94,12.91,12.93,1494400.0,10.2712,10.2871,10.2632,10.2791,1494400.0
2013-05-09 10:40:00,12.93,12.94,12.91,12.93,1130400.0,10.2791,10.2871,10.2632,10.2791,1130400.0
2013-05-09 10:45:00,12.93,12.97,12.93,12.96,1615000.0,10.2791,10.3109,10.2791,10.303,1615000.0
2013-05-09 10:50:00,12.95,12.96,12.92,12.93,1574600.0,10.295,10.303,10.2712,10.2791,1574600.0
2013-05-09 10:55:00,12.93,12.94,12.92,12.93,750300.0,10.2791,10.2871,10.2712,10.2791,750300.0
2013-05-09 11:00:00,12.93,12.96,12.93,12.94,916200.0,10.2791,10.303,10.2791,10.2871,916200.0
2013-05-09 11:05:00,12.95,12.95,12.94,12.95,512800.0,10.295,10.295,10.2871,10.295,512800.0
2013-05-09 11:10:00,12.95,12.95,12.94,12.95,300000.0,10.295,10.295,10.2871,10.295,300000.0
2013-05-09 11:15:00,12.94,12.95,12.92,12.93,428500.0,10.2871,10.295,10.2712,10.2791,428500.0
2013-05-09 11:20:00,12.93,12.96,12.92,12.94,1476500.0,10.2791,10.303,10.2712,10.2871,1476500.0
2013-05-09 11:25:00,12.94,12.97,12.94,12.97,1022300.0,10.2871,10.3109,10.2871,10.3109,1022300.0
2013-05-09 11:30:00,12.96,12.98,12.95,12.95,814100.0,10.303,10.3189,10.295,10.295,814100.0
2013-05-09 11:35:00,12.96,12.98,12.95,12.97,555000.0,10.303,10.3189,10.295,10.3109,555000.0
2013-05-09 11:40:00,12.98,12.99,12.96,12.97,990600.0,10.3189,10.3268,10.303,10.3109,990600.0
2013-05-09 11:45:00,12.97,12.97,12.96,12.96,221200.0,10.3109,10.3109,10.303,10.303,221200.0
2013-05-09 11:50:00,12.96,12.97,12.95,12.95,721600.0,10.303,10.3109,10.295,10.295,721600.0
2013-05-09 11:55:00,12.95,12.96,12.95,12.96,263500.0,10.295,10.303,10.295,10.303,263500.0
2013-05-09 12:00:00,12.95,12.98,12.95,12.96,1036000.0,10.295,10.3189,10.295,10.303,1036000.0
2013-05-09 12:05:00,12.97,12.98,12.96,12.98,466100.0,10.3109,10.3189,10.303,10.3189,466100.0
2013-05-09 12:10:00,12.97,12.98,12.96,12.96,474700.0,10.3109,10.3189,10.303,10.303,474700.0
2013-05-09 12:15:00,12.96,12.97,12.95,12.96,378300.0,10.303,10.3109,10.295,10.303,378300.0
2013-05-09 12:20:00,12.96,12.97,12.95,12.96,561900.0,10.303,10.3109,10.295,10.303,561900.0
2013-05-09 12:25:00,12.96,12.97,12.93,12.93,1450700.0,10.303,10.3109,10.2791,10.2791,1450700.0
2013-05-09 12:30:00,12.93,12.94,12.92,12.93,864500.0,10.2791,10.2871,10.2712,10.2791,864500.0
2013-05-09 12:35:00,12.93,12.96,12.92,12.96,1302100.0,10.2791,10.303,10.2712,10.303,1302100.0
2013-05-09 12:40:00,12.96,12.96,12.94,12.94,359200.0,10.303,10.303,10.2871,10.2871,359200.0
2013-05-09 12:45:00,12.95,12.95,12.94,12.95,178700.0,10.295,10.295,10.2871,10.295,178700.0
2013-05-09 12:50:00,12.95,12.96,12.94,12.96,537900.0,10.295,10.303,10.2871,10.303,537900.0
2013-05-09 12:55:00,12.95,12.98,12.95,12.98,841900.0,10.295,10.3189,10.295,10.3189,841900.0
2013-05-09 13:00:00,12.98,12.98,12.96,12.98,838300.0,10.3189,10.3189,10.303,10.3189,838300.0
2013-05-09 13:05:00,12.98,12.98,12.97,12.98,228400.0,10.3189,10.3189,10.3109,10.3189,228400.0
2013-05-09 13:10:00,12.97,12.98,12.97,12.98,315000.0,10.3109,10.3189,10.3109,10.3189,315000.0
2013-05-09 13:15:00,12.97,12.99,12.97,12.98,1205700.0,10.3109,10.3268,10.3109,10.3189,1205700.0
2013-05-09 13:20:00,12.98,12.98,12.97,12.97,239800.0,10.3189,10.3189,10.3109,10.3109,239800.0
2013-05-09 13:25:00,12.98,12.98,12.97,12.97,375900.0,10.3189,10.3189,10.3109,10.3109,375900.0
2013-05-09 13:30:00,12.98,12.99,12.97,12.99,1204900.0,10.3189,10.3268,10.3109,10.3268,1204900.0
2013-05-09 13:35:00,12.99,12.99,12.98,12.99,285200.0,10.3268,10.3268,10.3189,10.3268,285200.0
2013-05-09 13:40:00,12.98,12.99,12.97,12.99,809600.0,10.3189,10.3268,10.3109,10.3268,809600.0
2013-05-09 13:45:00,12.99,13.0,12.99,12.99,685000.0,10.3268,10.3348,10.3268,10.3268,685000.0
2013-05-09 13:50:00,12.99,13.0,12.97,12.98,899000.0,10.3268,10.3348,10.3109,10.3189,899000.0
2013-05-09 13:55:00,12.98,12.99,12.97,12.97,1104000.0,10.3189,10.3268,10.3109,10.3109,1104000.0
2013-05-09 14:00:00,12.98,12.98,12.97,12.98,228100.0,10.3189,10.3189,10.3109,10.3189,228100.0
2013-05-09 14:05:00,12.98,12.98,12.96,12.96,625000.0,10.3189,10.3189,10.303,10.303,625000.0
2013-05-09 14:10:00,12.96,12.97,12.96,12.96,407500.0,10.303,10.3109,10.303,10.303,407500.0
2013-05-09 14:15:00,12.96,12.97,12.96,12.96,420900.0,10.303,10.3109,10.303,10.303,420900.0
2013-05-09 14:20:00,12.96,12.97,12.96,12.96,157800.0,10.303,10.3109,10.303,10.303,157800.0
2013-05-09 14:25:00,12.96,12.98,12.96,12.96,992700.0,10.303,10.3189,10.303,10.303,992700.0
2013-05-09 14:30:00,12.96,12.98,12.96,12.96,395500.0,10.303,10.3189,10.303,10.303,395500.0
2013-05-09 14:35:00,12.96,12.97,12.93,12.94,1155600.0,10.303,10.3109,10.2791,10.2871,1155600.0
2013-05-09 14:40:00,12.94,12.95,12.93,12.94,918900.0,10.2871,10.295,10.2791,10.2871,918900.0
2013-05-09 14:45:00,12.94,12.95,12.92,12.94,919700.0,10.2871,10.295,10.2712,10.2871,919700.0
2013-05-09 14:50:00,12.94,12.94,12.92,12.92,1405100.0,10.2871,10.2871,10.2712,10.2712,1405100.0
2013-05-09 14:55:00,12.93,12.93,12.91,12.91,1796000.0,10.2791,10.2791,10.2632,10.2632,1796000.0
2013-05-09 15:00:00,12.91,12.91,12.88,12.88,3399300.0,10.2632,10.2632,10.2394,10.2394,3399300.0
2013-05-09 15:05:00,12.89,12.91,12.88,12.91,1160800.0,10.2473,10.2632,10.2394,10.2632,1160800.0
2013-05-09 15:10:00,12.9,12.92,12.9,12.9,1099400.0,10.2553,10.2712,10.2553,10.2553,1099400.0
2013-05-09 15:15:00,12.9,12.91,12.88,12.91,1172000.0,10.2553,10.2632,10.2394,10.2632,1172000.0
2013-05-09 15:20:00,12.91,12.94,12.9,12.93,1063300.0,10.2632,10.2871,10.2553,10.2791,1063300.0
2013-05-09 15:25:00,12.94,12.94,12.92,12.93,544900.0,10.2871,10.2871,10.2712,10.2791,544900.0
2013-05-09 15:30:00,12.93,12.93,12.91,12.91,1008900.0,10.2791,10.2791,10.2632,10.2632,1008900.0
2013-05-09 15:35:00,12.91,12.93,12.9,12.9,1083400.0,10.2632,10.2791,10.2553,10.2553,1083400.0
2013-05-09 15:40:00,12.91,12.92,12.89,12.91,1195700.0,10.2632,10.2712,10.2473,10.2632,1195700.0
2013-05-09 15:45:00,12.9,12.91,12.88,12.9,2172600.0,10.2553,10.2632,10.2394,10.2553,2172600.0
2013-05-09 15:50:00,12.9,12.91,12.87,12.88,3825200.0,10.2553,10.2632,10.2314,10.2394,3825200.0
2013-05-09 15:55:00,12.87,12.91,12.87,12.91,4564300.0,10.2314,10.2632,10.2314,10.2632,4564300.0
2013-05-10 09:30:00,12.94,12.96,12.91,12.94,2930700.0,10.2871,10.303,10.2632,10.2871,2930700.0
2013-05-10 09:35:00,12.94,12.97,12.89,12.9,3203100.0,10.2871,10.3109,10.2473,10.2553,3203100.0
2013-05-10 09:40:00,12.9,12.93,12.89,12.92,2223300.0,10.2553,10.2791,10.2473,10.2712,2223300.0
2013-05-10 09:45:00,12.92,12.97,12.91,12.95,2330100.0,10.2712,10.3109,10.2632,10.295,2330100.0
2013-05-10 09:50:00,12.95,12.97,12.93,12.96,1340900.0,10.295,10.3109,10.2791,10.303,1340900.0
2013-05-10 09:55:00,12.95,13.02,12.95,13.02,2818800.0,10.295,10.3507,10.295,10.3507,2818800.0
2013-05-10 10:00:00,13.01,13.04,12.99,13.0,2873300.0,10.3427,10.3666,10.3268,10.3348,2873300.0
2013-05-10 10:05:00,13.0,13.02,12.97,13.0,1836600.0,10.3348,10.3507,10.3109,10.3348,1836600.0
2013-05-10 10:10:00,13.0,13.03,12.99,13.02,1745300.0,10.3348,10.3586,10.3268,10.3507,1745300.0
2013-05-10 10:15:00,13.03,13.03,12.99,13.01,1484600.0,10.3586,10.3586,10.3268,10.3427,1484600.0
2013-05-10 10:20:00,13.01,13.02,12.99,13.01,1123500.0,10.3427,10.3507,10.3268,10.3427,1123500.0
2013-05-10 10:25:00,13.01,13.02,12.98,12.99,1249300.0,10.3427,10.3507,10.3189,10.3268,1249300.0
2013-05-10 10:30:00,12.98,12.99,12.95,12.96,2147200.0,10.3189,10.3268,10.295,10.303,2147200.0
2013-05-10 10:35:00,12.95,12.97,12.94,12.96,1820800.0,10.295,10.3109,10.2871,10.303,1820800.0
2013-05-10 10:40:00,12.96,12.99,12.96,12.99,942200.0,10.303,10.3268,10.303,10.3268,942200.0
2013-05-10 10:45:00,12.99,12.99,12.95,12.98,1030300.0,10.3268,10.3268,10.295,10.3189,1030300.0
2013-05-10 10:50:00,12.98,12.98,12.95,12.97,1137200.0,10.3189,10.3189,10.295,10.3109,1137200.0
2013-05-10 10:55:00,12.98,12.98,12.95,12.96,1492300.0,10.3189,10.3189,10.295,10.303,1492300.0
2013-05-10 11:00:00,12.96,12.97,12.95,12.96,570100.0,10.303,10.3109,10.295,10.303,570100.0
2013-05-10 11:05:00,12.96,13.0,12.96,13.0,939900.0,10.303,10.3348,10.303,10.3348,939900.0
2013-05-10 11:10:00,13.0,13.0,12.96,12.97,1629400.0,10.3348,10.3348,10.303,10.3109,1629400.0
2013-05-10 11:15:00,12.97,12.97,12.95,12.96,408800.0,10.3109,10.3109,10.295,10.303,408800.0
2013-05-10 11:20:00,12.96,12.97,12.93,12.94,1704100.0,10.303,10.3109,10.2791,10.2871,1704100.0
2013-05-10 11:25:00,12.94,12.99,12.94,12.99,1104400.0,10.2871,10.3268,10.2871,10.3268,1104400.0
2013-05-10 11:30:00,12.98,13.01,12.98,13.0,1533200.0,10.3189,10.3427,10.3189,10.3348,1533200.0
2013-05-10 11:35:00,12.99,13.0,12.98,12.98,371000.0,10.3268,10.3348,10.3189,10.3189,371000.0
2013-05-10 11:40:00,12.98,12.99,12.96,12.97,1465900.0,10.3189,10.3268,10.303,10.3109,1465900.0
2013-05-10 11:45:00,12.98,12.98,12.96,12.97,332700.0,10.3189,10.3189,10.303,10.3109,332700.0
2013-05-10 11:50:00,12.96,12.97,12.95,12.96,861400.0,10.303,10.3109,10.295,10.303,861400.0
2013-05-10 11:55:00,12.97,12.97,12.95,12.96,369500.0,10.3109,10.3109,10.295,10.303,369500.0
2013-05-10 12:00:00,12.95,12.97,12.95,12.96,426700.0,10.295,10.3109,10.295,10.303,426700.0
2013-05-10 12:05:00,12.96,12.96,12.95,12.96,380100.0,10.303,10.303,10.295,10.303,380100.0
2013-05-10 12:10:00,12.95,12.98,12.95,12.97,621100.0,10.295,10.3189,10.295,10.3109,621100.0
2013-05-10 12:15:00,12.98,12.98,12.97,12.98,178100.0,10.3189,10.3189,10.3109,10.3189,178100.0
2013-05-10 12:20:00,12.97,13.0,12.97,13.0,968500.0,10.3109,10.3348,10.3109,10.3348,968500.0
2013-05-10 12:25:00,13.0,13.0,12.99,12.99,470200.0,10.3348,10.3348,10.3268,10.3268,470200.0
2013-05-10 12:30:00,13.0,13.0,12.98,12.99,801100.0,10.3348,10.3348,10.3189,10.3268,801100.0
2013-05-10 12:35:00,12.99,13.0,12.97,12.98,405700.0,10.3268,10.3348,10.3109,10.3189,405700.0
2013-05-10 12:40:00,12.97,13.0,12.97,13.0,524300.0,10.3109,10.3348,10.3109,10.3348,524300.0
2013-05-10 12:45:00,13.0,13.01,12.99,12.99,717000.0,10.3348,10.3427,10.3268,10.3268,717000.0
2013-05-10 12:50:00,13.0,13.0,12.98,12.99,415800.0,10.3348,10.3348,10.3189,10.3268,415800.0
2013-05-10 12:55:00,12.98,13.0,12.98,12.98,312800.0,10.3189,10.3348,10.3189,10.3189,312800.0
2013-05-10 13:00:00,12.99,13.0,12.98,12.99,344100.0,10.3268,10.3348,10.3189,10.3268,344100.0
2013-05-10 13:05:00,12.99,13.0,12.98,13.0,586300.0,10.3268,10.3348,10.3189,10.3348,586300.0
2013-05-10 13:10:00,12.99,13.0,12.98,13.0,430900.0,10.3268,10.3348,10.3189,10.3348,430900.0
2013-05-10 13:15:00,12.99,13.0,12.99,13.0,240300.0,10.3268,10.3348,10.3268,10.3348,240300.0
2013-05-10 13:20:00,13.0,13.0,12.99,13.0,159100.0,10.3348,10.3348,10.3268,10.3348,159100.0
2013-05-10 13:25:00,13.0,13.01,12.99,13.0,1724000.0,10.3348,10.3427,10.3268,10.3348,1724000.0
2013-05-10 13:30:00,13.0,13.0,12.99,13.0,165200.0,10.3348,10.3348,10.3268,10.3348,165200.0
2013-05-10 13:35:00,13.0,13.0,12.98,13.0,627900.0,10.3348,10.3348,10.3189,10.3348,627900.0
2013-05-10 13:40:00,12.99,13.0,12.98,12.99,436200.0,10.3268,10.3348,10.3189,10.3268,436200.0
2013-05-10 13:45:00,12.98,13.0,12.98,12.99,496600.0,10.3189,10.3348,10.3189,10.3268,496600.0
2013-05-10 13:50:00,12.99,12.99,12.98,12.99,196700.0,10.3268,10.3268,10.3189,10.3268,196700.0
2013-05-10 13:55:00,12.98,12.99,12.97,12.98,737400.0,10.3189,10.3268,10.3109,10.3189,737400.0
2013-05-10 14:00:00,12.98,12.99,12.98,12.98,144700.0,10.3189,10.3268,10.3189,10.3189,144700.0
2013-05-10 14:05:00,12.98,12.99,12.98,12.99,378000.0,10.3189,10.3268,10.3189,10.3268,378000.0
2013-05-10 14:10:00,12.99,12.99,12.98,12.99,242500.0,10.3268,10.3268,10.3189,10.3268,242500.0
2013-05-10 14:15:00,12.99,12.99,12.98,12.99,206200.0,10.3268,10.3268,10.3189,10.3268,206200.0
2013-05-10 14:20:00,12.98,12.99,12.98,12.99,185500.0,10.3189,10.3268,10.3189,10.3268,185500.0
2013-05-10 14:25:00,12.99,12.99,12.98,12.99,216100.0,10.3268,10.3268,10.3189,10.3268,216100.0
2013-05-10 14:30:00,12.99,12.99,12.98,12.99,429000.0,10.3268,10.3268,10.3189,10.3268,429000.0
2013-05-10 14:35:00,12.99,12.99,12.98,12.99,247600.0,10.3268,10.3268,10.3189,10.3268,247600.0
2013-05-10 14:40:00,12.99,12.99,12.98,12.99,501300.0,10.3268,10.3268,10.3189,10.3268,501300.0
2013-05-10 14:45:00,12.99,12.99,12.98,12.99,276400.0,10.3268,10.3268,10.3189,10.3268,276400.0
2013-05-10 14:50:00,12.99,12.99,12.98,12.98,317700.0,10.3268,10.3268,10.3189,10.3189,317700.0
2013-05-10 14:55:00,12.99,12.99,12.98,12.99,588300.0,10.3268,10.3268,10.3189,10.3268,588300.0
2013-05-10 15:00:00,12.99,12.99,12.98,12.99,446500.0,10.3268,10.3268,10.3189,10.3268,446500.0
2013-05-10 15:05:00,12.99,12.99,12.98,12.99,419700.0,10.3268,10.3268,10.3189,10.3268,419700.0
2013-05-10 15:10:00,12.99,12.99,12.98,12.99,369100.0,10.3268,10.3268,10.3189,10.3268,369100.0
2013-05-10 15:15:00,12.99,12.99,12.98,12.98,278000.0,10.3268,10.3268,10.3189,10.3189,278000.0
2013-05-10 15:20:00,12.99,13.0,12.98,13.0,751500.0,10.3268,10.3348,10.3189,10.3348,751500.0
2013-05-10 15:25:00,13.0,13.0,12.99,12.99,904300.0,10.3348,10.3348,10.3268,10.3268,904300.0
2013-05-10 15:30:00,12.99,13.0,12.97,12.97,1106300.0,10.3268,10.3348,10.3109,10.3109,1106300.0
2013-05-10 15:35:00,12.98,12.98,12.97,12.97,435200.0,10.3189,10.3189,10.3109,10.3109,435200.0
2013-05-10 15:40:00,12.98,13.0,12.97,13.0,1729200.0,10.3189,10.3348,10.3109,10.3348,1729200.0
2013-05-10 15:45:00,13.0,13.0,12.99,13.0,1202700.0,10.3348,10.3348,10.3268,10.3348,1202700.0
2013-05-10 15:50:00,13.0,13.02,12.99,13.02,4115400.0,10.3348,10.3507,10.3268,10.3507,4115400.0
2013-05-10 15:55:00,13.02,13.02,13.01,13.02,5765300.0,10.3507,10.3507,10.3427,10.3507,5765300.0
2013-05-13 09:30:00,12.98,13.0,12.96,12.99,2212800.0,10.3189,10.3348,10.303,10.3268,2212800.0
2013-05-13 09:35:00,13.0,13.01,12.98,13.0,1699000.0,10.3348,10.3427,10.3189,10.3348,1699000.0
2013-05-13 09:40:00,13.0,13.0,12.98,12.98,1356500.0,10.3348,10.3348,10.3189,10.3189,1356500.0
2013-05-13 09:45:00,12.97,12.98,12.96,12.96,1514100.0,10.3109,10.3189,10.303,10.303,1514100.0
2013-05-13 09:50:00,12.96,12.99,12.96,12.97,1271700.0,10.303,10.3268,10.303,10.3109,1271700.0
2013-05-13 09:55:00,12.98,12.99,12.96,12.98,1045400.0,10.3189,10.3268,10.303,10.3189,1045400.0
2013-05-13 10:00:00,12.98,12.99,12.96,12.97,1215500.0,10.3189,10.3268,10.303,10.3109,1215500.0
2013-05-13 10:05:00,12.97,13.0,12.97,13.0,925500.0,10.3109,10.3348,10.3109,10.3348,925500.0
2013-05-13 10:10:00,12.99,13.03,12.99,13.03,1666000.0,10.3268,10.3586,10.3268,10.3586,1666000.0
2013-05-13 10:15:00,13.03,13.03,13.0,13.02,913600.0,10.3586,10.3586,10.3348,10.3507,913600.0
2013-05-13 10:20:00,13.03,13.04,13.02,13.04,904700.0,10.3586,10.3666,10.3507,10.3666,904700.0
2013-05-13 10:25:00,13.03,13.04,13.02,13.04,1152000.0,10.3586,10.3666,10.3507,10.3666,1152000.0
2013-05-13 10:30:00,13.04,13.05,13.03,13.05,930000.0,10.3666,10.3745,10.3586,10.3745,930000.0
2013-05-13 10:35:00,13.05,13.08,13.04,13.08,2360800.0,10.3745,10.3984,10.3666,10.3984,2360800.0
2013-05-13 10:40:00,13.08,13.1,13.08,13.08,1987100.0,10.3984,10.4143,10.3984,10.3984,1987100.0
2013-05-13 10:45:00,13.08,13.09,13.06,13.08,2294600.0,10.3984,10.4063,10.3825,10.3984,2294600.0
2013-05-13 10:50:00,13.08,13.09,13.05,13.07,852500.0,10.3984,10.4063,10.3745,10.3904,852500.0
2013-05-13 10:55:00,13.07,13.07,13.05,13.06,760500.0,10.3904,10.3904,10.3745,10.3825,760500.0
2013-05-13 11:00:00,13.06,13.07,13.04,13.06,2640700.0,10.3825,10.3904,10.3666,10.3825,2640700.0
2013-05-13 11:05:00,13.05,13.07,13.03,13.04,1893400.0,10.3745,10.3904,10.3586,10.3666,1893400.0
2013-05-13 11:10:00,13.04,13.06,13.04,13.06,475400.0,10.3666,10.3825,10.3666,10.3825,475400.0
2013-05-13 11:15:00,13.06,13.08,13.05,13.06,655700.0,10.3825,10.3984,10.3745,10.3825,655700.0
2013-05-13 11:20:00,13.07,13.07,13.04,13.06,2815400.0,10.3904,10.3904,10.3666,10.3825,2815400.0
2013-05-13 11:25:00,13.05,13.06,13.04,13.04,876900.0,10.3745,10.3825,10.3666,10.3666,876900.0
2013-05-13 11:30:00,13.05,13.06,13.04,13.05,876400.0,10.3745,10.3825,10.3666,10.3745,876400.0
2013-05-13 11:35:00,13.05,13.06,13.04,13.06,584200.0,10.3745,10.3825,10.3666,10.3825,584200.0
2013-05-13 11:40:00,13.05,13.06,13.04,13.04,407400.0,10.3745,10.3825,10.3666,10.3666,407400.0
2013-05-13 11:45:00,13.04,13.05,13.04,13.04,386600.0,10.3666,10.3745,10.3666,10.3666,386600.0
2013-05-13 11:50:00,13.04,13.05,13.04,13.05,504600.0,10.3666,10.3745,10.3666,10.3745,504600.0
2013-05-13 11:55:00,13.04,13.05,13.04,13.04,276300.0,10.3666,10.3745,10.3666,10.3666,276300.0
2013-05-13 12:00:00,13.04,13.06,13.04,13.06,560900.0,10.3666,10.3825,10.3666,10.3825,560900.0
2013-05-13 12:05:00,13.06,13.06,13.03,13.05,2214800.0,10.3825,10.3825,10.3586,10.3745,2214800.0
2013-05-13 12:10:00,13.04,13.05,13.04,13.05,325300.0,10.3666,10.3745,10.3666,10.3745,325300.0
2013-05-13 12:15:00,13.05,13.05,13.04,13.05,637800.0,10.3745,10.3745,10.3666,10.3745,637800.0
2013-05-13 12:20:00,13.05,13.06,13.04,13.04,938300.0,10.3745,10.3825,10.3666,10.3666,938300.0
2013-05-13 12:25:00,13.04,13.05,13.02,13.04,1566400.0,10.3666,10.3745,10.3507,10.3666,1566400.0
2013-05-13 12:30:00,13.04,13.06,13.04,13.06,780200.0,10.3666,10.3825,10.3666,10.3825,780200.0
2013-05-13 12:35:00,13.06,13.06,13.04,13.04,342500.0,10.3825,10.3825,10.3666,10.3666,342500.0
2013-05-13 12:40:00,13.05,13.05,13.04,13.05,225500.0,10.3745,10.3745,10.3666,10.3745,225500.0
2013-05-13 12:45:00,13.05,13.05,13.04,13.05,280600.0,10.3745,10.3745,10.3666,10.3745,280600.0
2013-05-13 12:50:00,13.05,13.05,13.04,13.05,138400.0,10.3745,10.3745,10.3666,10.3745,138400.0
2013-05-13 12:55:00,13.05,13.05,13.04,13.04,199900.0,10.3745,10.3745,10.3666,10.3666,199900.0
2013-05-13 13:00:00,13.05,13.05,13.04,13.04,213500.0,10.3745,10.3745,10.3666,10.3666,213500.0
2013-05-13 13:05:00,13.05,13.05,13.04,13.04,280000.0,10.3745,10.3745,10.3666,10.3666,280000.0
2013-05-13 13:10:00,13.05,13.05,13.04,13.05,315800.0,10.3745,10.3745,10.3666,10.3745,315800.0
2013-05-13 13:15:00,13.04,13.07,13.04,13.07,1023800.0,10.3666,10.3904,10.3666,10.3904,1023800.0
2013-05-13 13:20:00,13.06,13.07,13.04,13.06,1358000.0,10.3825,10.3904,10.3666,10.3825,1358000.0
2013-05-13 13:25:00,13.06,13.06,13.05,13.06,327800.0,10.3825,10.3825,10.3745,10.3825,327800.0
2013-05-13 13:30:00,13.06,13.07,13.04,13.06,1283300.0,10.3825,10.3904,10.3666,10.3825,1283300.0
2013-05-13 13:35:00,13.05,13.06,13.05,13.06,165200.0,10.3745,10.3825,10.3745,10.3825,165200.0
2013-05-13 13:40:00,13.06,13.06,13.04,13.04,357000.0,10.3825,10.3825,10.3666,10.3666,357000.0
2013-05-13 13:45:00,13.05,13.05,13.03,13.04,820200.0,10.3745,10.3745,10.3586,10.3666,820200.0
2013-05-13 13:50:00,13.04,13.04,13.03,13.04,488500.0,10.3666,10.3666,10.3586,10.3666,488500.0
2013-05-13 13:55:00,13.04,13.05,13.02,13.04,1279500.0,10.3666,10.3745,10.3507,10.3666,1279500.0
2013-05-13 14:00:00,13.04,13.06,13.03,13.06,924500.0,10.3666,10.3825,10.3586,10.3825,924500.0
2013-05-13 14:05:00,13.06,13.07,13.05,13.06,733000.0,10.3825,10.3904,10.3745,10.3825,733000.0
2013-05-13 14:10:00,13.07,13.08,13.06,13.06,585100.0,10.3904,10.3984,10.3825,10.3825,585100.0
2013-05-13 14:15:00,13.07,13.08,13.06,13.08,782200.0,10.3904,10.3984,10.3825,10.3984,782200.0
2013-05-13 14:20:00,13.08,13.09,13.07,13.09,802500.0,10.3984,10.4063,10.3904,10.4063,802500.0
2013-05-13 14:25:00,13.09,13.09,13.07,13.07,657800.0,10.4063,10.4063,10.3904,10.3904,657800.0
2013-05-13 14:30:00,13.08,13.09,13.07,13.09,693000.0,10.3984,10.4063,10.3904,10.4063,693000.0
2013-05-13 14:35:00,13.09,13.09,13.07,13.08,746300.0,10.4063,10.4063,10.3904,10.3984,746300.0
2013-05-13 14:40:00,13.08,13.09,13.07,13.09,699500.0,10.3984,10.4063,10.3904,10.4063,699500.0
2013-05-13 14:45:00,13.09,13.09,13.07,13.08,797800.0,10.4063,10.4063,10.3904,10.3984,797800.0
2013-05-13 14:50:00,13.08,13.08,13.07,13.08,316300.0,10.3984,10.3984,10.3904,10.3984,316300.0
2013-05-13 14:55:00,13.08,13.09,13.07,13.08,849100.0,10.3984,10.4063,10.3904,10.3984,849100.0
2013-05-13 15:00:00,13.08,13.08,13.07,13.08,406500.0,10.3984,10.3984,10.3904,10.3984,406500.0
2013-05-13 15:05:00,13.08,13.08,13.07,13.08,721300.0,10.3984,10.3984,10.3904,10.3984,721300.0
2013-05-13 15:10:00,13.07,13.08,13.03,13.04,1654900.0,10.3904,10.3984,10.3586,10.3666,1654900.0
2013-05-13 15:15:00,13.03,13.06,13.02,13.04,1328200.0,10.3586,10.3825,10.3507,10.3666,1328200.0
2013-05-13 15:20:00,13.04,13.05,13.04,13.04,362400.0,10.3666,10.3745,10.3666,10.3666,362400.0
2013-05-13 15:25:00,13.04,13.05,13.03,13.03,779700.0,10.3666,10.3745,10.3586,10.3586,779700.0
2013-05-13 15:30:00,13.04,13.05,13.03,13.04,521300.0,10.3666,10.3745,10.3586,10.3666,521300.0
2013-05-13 15:35:00,13.04,13.05,13.04,13.05,522500.0,10.3666,10.3745,10.3666,10.3745,522500.0
2013-05-13 15:40:00,13.04,13.05,13.02,13.02,1285700.0,10.3666,10.3745,10.3507,10.3507,1285700.0
2013-05-13 15:45:00,13.03,13.03,13.0,13.02,4064200.0,10.3586,10.3586,10.3348,10.3507,4064200.0
2013-05-13 15:50:00,13.02,13.02,12.98,13.0,6745200.0,10.3507,10.3507,10.3189,10.3348,6745200.0
2013-05-13 15:55:00,13.0,13.0,12.95,12.97,8071900.0,10.3348,10.3348,10.295,10.3109,8071900.0
2013-05-14 09:30:00,13.04,13.15,13.02,13.15,5166500.0,10.3666,10.454,10.3507,10.454,5166500.0
2013-05-14 09:35:00,13.15,13.18,13.14,13.14,5194500.0,10.454,10.4779,10.4461,10.4461,5194500.0
2013-05-14 09:40:00,13.15,13.17,13.12,13.16,2851600.0,10.454,10.4699,10.4302,10.462,2851600.0
2013-05-14 09:45:00,13.16,13.17,13.13,13.16,1662200.0,10.462,10.4699,10.4381,10.462,1662200.0
2013-05-14 09:50:00,13.16,13.22,13.15,13.22,4320900.0,10.462,10.5097,10.454,10.5097,4320900.0
2013-05-14 09:55:00,13.21,13.23,13.21,13.22,3562600.0,10.5017,10.5176,10.5017,10.5097,3562600.0
2013-05-14 10:00:00,13.22,13.23,13.21,13.22,2416200.0,10.5097,10.5176,10.5017,10.5097,2416200.0
2013-05-14 10:05:00,13.22,13.29,13.22,13.27,6068500.0,10.5097,10.5653,10.5097,10.5494,6068500.0
2013-05-14 10:10:00,13.27,13.3,13.26,13.3,4344200.0,10.5494,10.5733,10.5415,10.5733,4344200.0
2013-05-14 10:15:00,13.29,13.3,13.27,13.28,3724600.0,10.5653,10.5733,10.5494,10.5574,3724600.0
2013-05-14 10:20:00,13.29,13.29,13.23,13.25,2695400.0,10.5653,10.5653,10.5176,10.5335,2695400.0
2013-05-14 10:25:00,13.24,13.29,13.24,13.29,1852000.0,10.5256,10.5653,10.5256,10.5653,1852000.0
2013-05-14 10:30:00,13.28,13.3,13.27,13.29,3198200.0,10.5574,10.5733,10.5494,10.5653,3198200.0
2013-05-14 10:35:00,13.28,13.31,13.28,13.3,2368900.0,10.5574,10.5812,10.5574,10.5733,2368900.0
2013-05-14 10:40:00,13.31,13.31,13.27,13.27,1563500.0,10.5812,10.5812,10.5494,10.5494,1563500.0
2013-05-14 10:45:00,13.28,13.29,13.25,13.26,1725400.0,10.5574,10.5653,10.5335,10.5415,1725400.0
2013-05-14 10:50:00,13.25,13.26,13.24,13.25,2700700.0,10.5335,10.5415,10.5256,10.5335,2700700.0
2013-05-14 10:55:00,13.25,13.26,13.25,13.26,1315300.0,10.5335,10.5415,10.5335,10.5415,1315300.0
2013-05-14 11:00:00,13.26,13.28,13.25,13.27,1363900.0,10.5415,10.5574,10.5335,10.5494,1363900.0
2013-05-14 11:05:00,13.28,13.28,13.27,13.28,791000.0,10.5574,10.5574,10.5494,10.5574,791000.0
2013-05-14 11:10:00,13.28,13.28,13.27,13.27,789200.0,10.5574,10.5574,10.5494,10.5494,789200.0
2013-05-14 11:15:00,13.28,13.28,13.25,13.28,1597900.0,10.5574,10.5574,10.5335,10.5574,1597900.0
2013-05-14 11:20:00,13.28,13.28,13.27,13.28,689100.0,10.5574,10.5574,10.5494,10.5574,689100.0
2013-05-14 11:25:00,13.28,13.28,13.24,13.25,1486600.0,10.5574,10.5574,10.5256,10.5335,1486600.0
2013-05-14 11:30:00,13.25,13.27,13.24,13.27,1299600.0,10.5335,10.5494,10.5256,10.5494,1299600.0
2013-05-14 11:35:00,13.27,13.27,13.26,13.26,682400.0,10.5494,10.5494,10.5415,10.5415,682400.0
2013-05-14 11:40:00,13.27,13.27,13.26,13.26,443800.0,10.5494,10.5494,10.5415,10.5415,443800.0
2013-05-14 11:45:00,13.27,13.29,13.26,13.28,1098700.0,10.5494,10.5653,10.5415,10.5574,1098700.0
2013-05-14 11:50:00,13.28,13.28,13.26,13.26,972200.0,10.5574,10.5574,10.5415,10.5415,972200.0
2013-05-14 11:55:00,13.26,13.29,13.26,13.28,963700.0,10.5415,10.5653,10.5415,10.5574,963700.0
2013-05-14 12:00:00,13.29,13.3,13.28,13.3,1679400.0,10.5653,10.5733,10.5574,10.5733,1679400.0
2013-05-14 12:05:00,13.3,13.31,13.29,13.31,2649800.0,10.5733,10.5812,10.5653,10.5812,2649800.0
2013-05-14 12:10:00,13.31,13.32,13.29,13.31,1797800.0,10.5812,10.5892,10.5653,10.5812,1797800.0
2013-05-14 12:15:00,13.31,13.33,13.3,13.31,1550000.0,10.5812,10.5971,10.5733,10.5812,1550000.0
2013-05-14 12:20:00,13.31,13.32,13.3,13.31,1180500.0,10.5812,10.5892,10.5733,10.5812,1180500.0
2013-05-14 12:25:00,13.31,13.34,13.3,13.33,2445100.0,10.5812,10.6051,10.5733,10.5971,2445100.0
2013-05-14 12:30:00,13.33,13.35,13.32,13.34,1238000.0,10.5971,10.613,10.5892,10.6051,1238000.0
2013-05-14 12:35:00,13.34,13.35,13.33,13.35,953500.0,10.6051,10.613,10.5971,10.613,953500.0
2013-05-14 12:40:00,13.35,13.35,13.34,13.34,620700.0,10.613,10.613,10.6051,10.6051,620700.0
2013-05-14 12:45:00,13.35,13.35,13.32,13.33,1534400.0,10.613,10.613,10.5892,10.5971,1534400.0
2013-05-14 12:50:00,13.33,13.34,13.32,13.33,743500.0,10.5971,10.6051,10.5892,10.5971,743500.0
2013-05-14 12:55:00,13.33,13.34,13.33,13.33,668900.0,10.5971,10.6051,10.5971,10.5971,668900.0
2013-05-14 13:00:00,13.33,13.34,13.33,13.34,344300.0,10.5971,10.6051,10.5971,10.6051,344300.0
2013-05-14 13:05:00,13.34,13.35,13.33,13.35,1702500.0,10.6051,10.613,10.5971,10.613,1702500.0
2013-05-14 13:10:00,13.35,13.35,13.34,13.34,924700.0,10.613,10.613,10.6051,10.6051,924700.0
2013-05-14 13:15:00,13.35,13.35,13.33,13.34,1465600.0,10.613,10.613,10.5971,10.6051,1465600.0
2013-05-14 13:20:00,13.34,13.34,13.33,13.34,876900.0,10.6051,10.6051,10.5971,10.6051,876900.0
2013-05-14 13:25:00,13.33,13.35,13.33,13.35,1192000.0,10.5971,10.613,10.5971,10.613,1192000.0
2013-05-14 13:30:00,13.35,13.35,13.34,13.35,846800.0,10.613,10.613,10.6051,10.613,846800.0
2013-05-14 13:35:00,13.35,13.35,13.34,13.35,527600.0,10.613,10.613,10.6051,10.613,527600.0
2013-05-14 13:40:00,13.35,13.35,13.34,13.34,397200.0,10.613,10.613,10.6051,10.6051,397200.0
2013-05-14 13:45:00,13.35,13.36,13.34,13.36,1942900.0,10.613,10.621,10.6051,10.621,1942900.0
2013-05-14 13:50:00,13.36,13.36,13.32,13.34,2897500.0,10.621,10.621,10.5892,10.6051,2897500.0
2013-05-14 13:55:00,13.33,13.35,13.32,13.33,1442700.0,10.5971,10.613,10.5892,10.5971,1442700.0
2013-05-14 14:00:00,13.34,13.34,13.31,13.33,1469800.0,10.6051,10.6051,10.5812,10.5971,1469800.0
2013-05-14 14:05:00,13.33,13.35,13.32,13.34,1281400.0,10.5971,10.613,10.5892,10.6051,1281400.0
2013-05-14 14:10:00,13.33,13.35,13.32,13.33,1264600.0,10.5971,10.613,10.5892,10.5971,1264600.0
2013-05-14 14:15:00,13.33,13.33,13.29,13.31,2092800.0,10.5971,10.5971,10.5653,10.5812,2092800.0
2013-05-14 14:20:00,13.3,13.31,13.28,13.29,941800.0,10.5733,10.5812,10.5574,10.5653,941800.0
2013-05-14 14:25:00,13.29,13.3,13.28,13.29,1603500.0,10.5653,10.5733,10.5574,10.5653,1603500.0
2013-05-14 14:30:00,13.29,13.3,13.28,13.29,1221700.0,10.5653,10.5733,10.5574,10.5653,1221700.0
2013-05-14 14:35:00,13.29,13.32,13.28,13.3,1269300.0,10.5653,10.5892,10.5574,10.5733,1269300.0
2013-05-14 14:40:00,13.31,13.31,13.28,13.28,818000.0,10.5812,10.5812,10.5574,10.5574,818000.0
2013-05-14 14:45:00,13.28,13.29,13.27,13.28,754600.0,10.5574,10.5653,10.5494,10.5574,754600.0
2013-05-14 14:50:00,13.27,13.29,13.26,13.29,1346700.0,10.5494,10.5653,10.5415,10.5653,1346700.0
2013-05-14 14:55:00,13.29,13.35,13.27,13.27,1390400.0,10.5653,10.613,10.5494,10.5494,1390400.0
2013-05-14 15:00:00,13.27,13.3,13.26,13.3,1645600.0,10.5494,10.5733,10.5415,10.5733,1645600.0
2013-05-14 15:05:00,13.29,13.32,13.29,13.3,1469400.0,10.5653,10.5892,10.5653,10.5733,1469400.0
2013-05-14 15:10:00,13.3,13.32,13.3,13.32,1217700.0,10.5733,10.5892,10.5733,10.5892,1217700.0
2013-05-14 15:15:00,13.32,13.32,13.29,13.31,1871500.0,10.5892,10.5892,10.5653,10.5812,1871500.0
2013-05-14 15:20:00,13.31,13.31,13.3,13.31,896900.0,10.5812,10.5812,10.5733,10.5812,896900.0
2013-05-14 15:25:00,13.31,13.31,13.3,13.3,1128700.0,10.5812,10.5812,10.5733,10.5733,1128700.0
2013-05-14 15:30:00,13.31,13.34,13.3,13.33,3347300.0,10.5812,10.6051,10.5733,10.5971,3347300.0
2013-05-14 15:35:00,13.34,13.35,13.33,13.35,2144400.0,10.6051,10.613,10.5971,10.613,2144400.0
2013-05-14 15:40:00,13.34,13.35,13.31,13.32,2456100.0,10.6051,10.613,10.5812,10.5892,2456100.0
2013-05-14 15:45:00,13.33,13.34,13.3,13.34,3575200.0,10.5971,10.6051,10.5733,10.6051,3575200.0
2013-05-14 15:50:00,13.34,13.34,13.31,13.33,3450100.0,10.6051,10.6051,10.5812,10.5971,3450100.0
2013-05-14 15:55:00,13.33,13.35,13.32,13.35,5456700.0,10.5971,10.613,10.5892,10.613,5456700.0
2013-05-15 09:30:00,13.29,13.4,13.29,13.39,4013600.0,10.5653,10.6528,10.5653,10.6448,4013600.0
2013-05-15 09:35:00,13.39,13.42,13.38,13.42,4171800.0,10.6448,10.6687,10.6369,10.6687,4171800.0
2013-05-15 09:40:00,13.41,13.46,13.4,13.41,5076000.0,10.6607,10.7005,10.6528,10.6607,5076000.0
2013-05-15 09:45:00,13.4,13.43,13.38,13.4,6485100.0,10.6528,10.6766,10.6369,10.6528,6485100.0
2013-05-15 09:50:00,13.39,13.43,13.39,13.41,2273800.0,10.6448,10.6766,10.6448,10.6607,2273800.0
2013-05-15 09:55:00,13.41,13.43,13.39,13.4,2561600.0,10.6607,10.6766,10.6448,10.6528,2561600.0
2013-05-15 10:00:00,13.39,13.43,13.39,13.43,2050000.0,10.6448,10.6766,10.6448,10.6766,2050000.0
2013-05-15 10:05:00,13.43,13.43,13.39,13.39,1664000.0,10.6766,10.6766,10.6448,10.6448,1664000.0
2013-05-15 10:10:00,13.39,13.4,13.34,13.38,3606000.0,10.6448,10.6528,10.6051,10.6369,3606000.0
2013-05-15 10:15:00,13.39,13.4,13.37,13.4,1350100.0,10.6448,10.6528,10.6289,10.6528,1350100.0
2013-05-15 10:20:00,13.4,13.41,13.39,13.4,1631300.0,10.6528,10.6607,10.6448,10.6528,1631300.0
2013-05-15 10:25:00,13.4,13.42,13.4,13.41,956600.0,10.6528,10.6687,10.6528,10.6607,956600.0
2013-05-15 10:30:00,13.41,13.42,13.4,13.41,827000.0,10.6607,10.6687,10.6528,10.6607,827000.0
2013-05-15 10:35:00,13.41,13.41,13.4,13.41,644700.0,10.6607,10.6607,10.6528,10.6607,644700.0
2013-05-15 10:40:00,13.41,13.41,13.34,13.39,2853900.0,10.6607,10.6607,10.6051,10.6448,2853900.0
2013-05-15 10:45:00,13.39,13.39,13.37,13.37,1372300.0,10.6448,10.6448,10.6289,10.6289,1372300.0
2013-05-15 10:50:00,13.38,13.39,13.37,13.38,903000.0,10.6369,10.6448,10.6289,10.6369,903000.0
2013-05-15 10:55:00,13.38,13.4,13.37,13.4,1156200.0,10.6369,10.6528,10.6289,10.6528,1156200.0
2013-05-15 11:00:00,13.4,13.42,13.39,13.41,1444200.0,10.6528,10.6687,10.6448,10.6607,1444200.0
2013-05-15 11:05:00,13.41,13.42,13.4,13.41,1418900.0,10.6607,10.6687,10.6528,10.6607,1418900.0
2013-05-15 11:10:00,13.41,13.42,13.4,13.42,1046700.0,10.6607,10.6687,10.6528,10.6687,1046700.0
2013-05-15 11:15:00,13.42,13.44,13.41,13.43,2577300.0,10.6687,10.6846,10.6607,10.6766,2577300.0
2013-05-15 11:20:00,13.43,13.44,13.42,13.44,1248700.0,10.6766,10.6846,10.6687,10.6846,1248700.0
2013-05-15 11:25:00,13.44,13.44,13.42,13.43,936700.0,10.6846,10.6846,10.6687,10.6766,936700.0
2013-05-15 11:30:00,13.43,13.44,13.41,13.44,1373600.0,10.6766,10.6846,10.6607,10.6846,1373600.0
2013-05-15 11:35:00,13.44,13.44,13.43,13.44,616000.0,10.6846,10.6846,10.6766,10.6846,616000.0
2013-05-15 11:40:00,13.44,13.44,13.43,13.44,627200.0,10.6846,10.6846,10.6766,10.6846,627200.0
2013-05-15 11:45:00,13.43,13.45,13.43,13.45,816400.0,10.6766,10.6925,10.6766,10.6925,816400.0
2013-05-15 11:50:00,13.45,13.46,13.44,13.46,1324000.0,10.6925,10.7005,10.6846,10.7005,1324000.0
2013-05-15 11:55:00,13.46,13.48,13.45,13.46,2171200.0,10.7005,10.7164,10.6925,10.7005,2171200.0
2013-05-15 12:00:00,13.47,13.47,13.44,13.45,811200.0,10.7084,10.7084,10.6846,10.6925,811200.0
2013-05-15 12:05:00,13.44,13.47,13.44,13.46,1037200.0,10.6846,10.7084,10.6846,10.7005,1037200.0
2013-05-15 12:10:00,13.46,13.49,13.46,13.49,1619600.0,10.7005,10.7243,10.7005,10.7243,1619600.0
2013-05-15 12:15:00,13.49,13.49,13.48,13.49,781300.0,10.7243,10.7243,10.7164,10.7243,781300.0
2013-05-15 12:20:00,13.49,13.49,13.48,13.49,950400.0,10.7243,10.7243,10.7164,10.7243,950400.0
2013-05-15 12:25:00,13.49,13.5,13.48,13.5,2497800.0,10.7243,10.7323,10.7164,10.7323,2497800.0
2013-05-15 12:30:00,13.49,13.53,13.49,13.53,4253000.0,10.7243,10.7561,10.7243,10.7561,4253000.0
2013-05-15 12:35:00,13.52,13.54,13.52,13.53,1581500.0,10.7482,10.7641,10.7482,10.7561,1581500.0
2013-05-15 12:40:00,13.52,13.54,13.52,13.52,1049300.0,10.7482,10.7641,10.7482,10.7482,1049300.0
2013-05-15 12:45:00,13.53,13.54,13.52,13.54,509400.0,10.7561,10.7641,10.7482,10.7641,509400.0
2013-05-15 12:50:00,13.54,13.54,13.53,13.54,514100.0,10.7641,10.7641,10.7561,10.7641,514100.0
2013-05-15 12:55:00,13.54,13.54,13.5,13.5,1198200.0,10.7641,10.7641,10.7323,10.7323,1198200.0
2013-05-15 13:00:00,13.51,13.51,13.5,13.51,640400.0,10.7402,10.7402,10.7323,10.7402,640400.0
2013-05-15 13:05:00,13.51,13.51,13.49,13.51,1170400.0,10.7402,10.7402,10.7243,10.7402,1170400.0
2013-05-15 13:10:00,13.51,13.52,13.5,13.51,933900.0,10.7402,10.7482,10.7323,10.7402,933900.0
2013-05-15 13:15:00,13.51,13.51,13.46,13.47,1467800.0,10.7402,10.7402,10.7005,10.7084,1467800.0
2013-05-15 13:20:00,13.47,13.48,13.42,13.44,2050200.0,10.7084,10.7164,10.6687,10.6846,2050200.0
2013-05-15 13:25:00,13.43,13.47,13.43,13.46,1305100.0,10.6766,10.7084,10.6766,10.7005,1305100.0
2013-05-15 13:30:00,13.46,13.49,13.45,13.49,1034000.0,10.7005,10.7243,10.6925,10.7243,1034000.0
2013-05-15 13:35:00,13.49,13.51,13.47,13.49,1426300.0,10.7243,10.7402,10.7084,10.7243,1426300.0
2013-05-15 13:40:00,13.48,13.49,13.44,13.44,1177200.0,10.7164,10.7243,10.6846,10.6846,1177200.0
2013-05-15 13:45:00,13.45,13.46,13.43,13.45,1690000.0,10.6925,10.7005,10.6766,10.6925,1690000.0
2013-05-15 13:50:00,13.45,13.46,13.45,13.46,496500.0,10.6925,10.7005,10.6925,10.7005,496500.0
2013-05-15 13:55:00,13.45,13.46,13.41,13.41,1457000.0,10.6925,10.7005,10.6607,10.6607,1457000.0
2013-05-15 14:00:00,13.41,13.45,13.4,13.45,1274000.0,10.6607,10.6925,10.6528,10.6925,1274000.0
2013-05-15 14:05:00,13.45,13.45,13.42,13.42,897300.0,10.6925,10.6925,10.6687,10.6687,897300.0
2013-05-15 14:10:00,13.42,13.43,13.38,13.4,1698200.0,10.6687,10.6766,10.6369,10.6528,1698200.0
2013-05-15 14:15:00,13.4,13.4,13.35,13.37,2161600.0,10.6528,10.6528,10.613,10.6289,2161600.0
2013-05-15 14:20:00,13.38,13.38,13.32,13.37,2094100.0,10.6369,10.6369,10.5892,10.6289,2094100.0
2013-05-15 14:25:00,13.37,13.38,13.33,13.37,2417600.0,10.6289,10.6369,10.5971,10.6289,2417600.0
2013-05-15 14:30:00,13.38,13.4,13.36,13.39,1862800.0,10.6369,10.6528,10.621,10.6448,1862800.0
2013-05-15 14:35:00,13.39,13.4,13.38,13.4,787600.0,10.6448,10.6528,10.6369,10.6528,787600.0
2013-05-15 14:40:00,13.4,13.4,13.36,13.36,1216100.0,10.6528,10.6528,10.621,10.621,1216100.0
2013-05-15 14:45:00,13.36,13.37,13.32,13.35,2474000.0,10.621,10.6289,10.5892,10.613,2474000.0
2013-05-15 14:50:00,13.36,13.38,13.34,13.37,1210200.0,10.621,10.6369,10.6051,10.6289,1210200.0
2013-05-15 14:55:00,13.37,13.4,13.36,13.38,1157700.0,10.6289,10.6528,10.621,10.6369,1157700.0
2013-05-15 15:00:00,13.39,13.4,13.36,13.38,1111300.0,10.6448,10.6528,10.621,10.6369,1111300.0
2013-05-15 15:05:00,13.37,13.4,13.37,13.4,1167100.0,10.6289,10.6528,10.6289,10.6528,1167100.0
2013-05-15 15:10:00,13.4,13.42,13.39,13.4,1973800.0,10.6528,10.6687,10.6448,10.6528,1973800.0
2013-05-15 15:15:00,13.4,13.41,13.37,13.38,1293000.0,10.6528,10.6607,10.6289,10.6369,1293000.0
2013-05-15 15:20:00,13.38,13.39,13.36,13.38,1105500.0,10.6369,10.6448,10.621,10.6369,1105500.0
2013-05-15 15:25:00,13.38,13.4,13.38,13.39,809400.0,10.6369,10.6528,10.6369,10.6448,809400.0
2013-05-15 15:30:00,13.39,13.41,13.39,13.4,1311000.0,10.6448,10.6607,10.6448,10.6528,1311000.0
2013-05-15 15:35:00,13.39,13.43,13.39,13.43,1774200.0,10.6448,10.6766,10.6448,10.6766,1774200.0
2013-05-15 15:40:00,13.43,13.43,13.4,13.41,1030200.0,10.6766,10.6766,10.6528,10.6607,1030200.0
2013-05-15 15:45:00,13.42,13.46,13.41,13.45,2348200.0,10.6687,10.7005,10.6607,10.6925,2348200.0
2013-05-15 15:50:00,13.44,13.45,13.41,13.44,2423200.0,10.6846,10.6925,10.6607,10.6846,2423200.0
2013-05-15 15:55:00,13.44,13.45,13.41,13.42,4081900.0,10.6846,10.6925,10.6607,10.6687,4081900.0
2013-05-16 09:30:00,13.41,13.44,13.4,13.44,2947000.0,10.6607,10.6846,10.6528,10.6846,2947000.0
2013-05-16 09:35:00,13.44,13.55,13.43,13.53,4278700.0,10.6846,10.772,10.6766,10.7561,4278700.0
2013-05-16 09:40:00,13.52,13.53,13.43,13.44,3679000.0,10.7482,10.7561,10.6766,10.6846,3679000.0
2013-05-16 09:45:00,13.44,13.49,13.44,13.46,2067600.0,10.6846,10.7243,10.6846,10.7005,2067600.0
2013-05-16 09:50:00,13.46,13.53,13.46,13.53,1966400.0,10.7005,10.7561,10.7005,10.7561,1966400.0
2013-05-16 09:55:00,13.53,13.54,13.5,13.5,2145900.0,10.7561,10.7641,10.7323,10.7323,2145900.0
2013-05-16 10:00:00,13.5,13.52,13.42,13.43,2871900.0,10.7323,10.7482,10.6687,10.6766,2871900.0
2013-05-16 10:05:00,13.43,13.46,13.41,13.43,3277500.0,10.6766,10.7005,10.6607,10.6766,3277500.0
2013-05-16 10:10:00,13.43,13.44,13.4,13.44,2523900.0,10.6766,10.6846,10.6528,10.6846,2523900.0
2013-05-16 10:15:00,13.44,13.46,13.42,13.45,1777600.0,10.6846,10.7005,10.6687,10.6925,1777600.0
2013-05-16 10:20:00,13.44,13.47,13.43,13.46,1875800.0,10.6846,10.7084,10.6766,10.7005,1875800.0
2013-05-16 10:25:00,13.45,13.47,13.44,13.46,1465400.0,10.6925,10.7084,10.6846,10.7005,1465400.0
2013-05-16 10:30:00,13.46,13.48,13.44,13.48,2131000.0,10.7005,10.7164,10.6846,10.7164,2131000.0
2013-05-16 10:35:00,13.47,13.5,13.46,13.48,1285800.0,10.7084,10.7323,10.7005,10.7164,1285800.0
2013-05-16 10:40:00,13.48,13.5,13.47,13.48,1286900.0,10.7164,10.7323,10.7084,10.7164,1286900.0
2013-05-16 10:45:00,13.47,13.48,13.46,13.47,1232300.0,10.7084,10.7164,10.7005,10.7084,1232300.0
2013-05-16 10:50:00,13.48,13.49,13.46,13.49,892900.0,10.7164,10.7243,10.7005,10.7243,892900.0
2013-05-16 10:55:00,13.48,13.49,13.45,13.46,1261900.0,10.7164,10.7243,10.6925,10.7005,1261900.0
2013-05-16 11:00:00,13.47,13.49,13.46,13.48,961400.0,10.7084,10.7243,10.7005,10.7164,961400.0
2013-05-16 11:05:00,13.48,13.49,13.46,13.48,841900.0,10.7164,10.7243,10.7005,10.7164,841900.0
2013-05-16 11:10:00,13.48,13.49,13.47,13.49,763000.0,10.7164,10.7243,10.7084,10.7243,763000.0
2013-05-16 11:15:00,13.49,13.51,13.47,13.48,1653900.0,10.7243,10.7402,10.7084,10.7164,1653900.0
2013-05-16 11:20:00,13.48,13.49,13.47,13.48,570000.0,10.7164,10.7243,10.7084,10.7164,570000.0
2013-05-16 11:25:00,13.48,13.48,13.47,13.48,435500.0,10.7164,10.7164,10.7084,10.7164,435500.0
2013-05-16 11:30:00,13.48,13.49,13.47,13.49,515300.0,10.7164,10.7243,10.7084,10.7243,515300.0
2013-05-16 11:35:00,13.49,13.51,13.48,13.5,721900.0,10.7243,10.7402,10.7164,10.7323,721900.0
2013-05-16 11:40:00,13.51,13.52,13.49,13.49,1031300.0,10.7402,10.7482,10.7243,10.7243,1031300.0
2013-05-16 11:45:00,13.5,13.51,13.49,13.51,829700.0,10.7323,10.7402,10.7243,10.7402,829700.0
2013-05-16 11:50:00,13.51,13.51,13.5,13.5,296000.0,10.7402,10.7402,10.7323,10.7323,296000.0
2013-05-16 11:55:00,13.51,13.51,13.49,13.49,710000.0,10.7402,10.7402,10.7243,10.7243,710000.0
2013-05-16 12:00:00,13.5,13.5,13.48,13.49,683800.0,10.7323,10.7323,10.7164,10.7243,683800.0
2013-05-16 12:05:00,13.49,13.5,13.48,13.49,557100.0,10.7243,10.7323,10.7164,10.7243,557100.0
2013-05-16 12:10:00,13.49,13.49,13.48,13.49,276300.0,10.7243,10.7243,10.7164,10.7243,276300.0
2013-05-16 12:15:00,13.49,13.49,13.48,13.49,290600.0,10.7243,10.7243,10.7164,10.7243,290600.0
2013-05-16 12:20:00,13.49,13.49,13.48,13.49,450000.0,10.7243,10.7243,10.7164,10.7243,450000.0
2013-05-16 12:25:00,13.48,13.49,13.47,13.48,713900.0,10.7164,10.7243,10.7084,10.7164,713900.0
2013-05-16 12:30:00,13.48,13.48,13.46,13.46,678800.0,10.7164,10.7164,10.7005,10.7005,678800.0
2013-05-16 12:35:00,13.46,13.47,13.45,13.46,458200.0,10.7005,10.7084,10.6925,10.7005,458200.0
2013-05-16 12:40:00,13.45,13.48,13.45,13.48,939100.0,10.6925,10.7164,10.6925,10.7164,939100.0
2013-05-16 12:45:00,13.48,13.48,13.47,13.48,197000.0,10.7164,10.7164,10.7084,10.7164,197000.0
2013-05-16 12:50:00,13.48,13.48,13.47,13.48,241100.0,10.7164,10.7164,10.7084,10.7164,241100.0
2013-05-16 12:55:00,13.48,13.49,13.47,13.48,946400.0,10.7164,10.7243,10.7084,10.7164,946400.0
2013-05-16 13:00:00,13.48,13.49,13.46,13.49,1185000.0,10.7164,10.7243,10.7005,10.7243,1185000.0
2013-05-16 13:05:00,13.48,13.49,13.47,13.49,406600.0,10.7164,10.7243,10.7084,10.7243,406600.0
2013-05-16 13:10:00,13.49,13.49,13.48,13.49,216000.0,10.7243,10.7243,10.7164,10.7243,216000.0
2013-05-16 13:15:00,13.49,13.49,13.48,13.49,660900.0,10.7243,10.7243,10.7164,10.7243,660900.0
2013-05-16 13:20:00,13.49,13.49,13.47,13.48,567500.0,10.7243,10.7243,10.7084,10.7164,567500.0
2013-05-16 13:25:00,13.47,13.48,13.46,13.46,518900.0,10.7084,10.7164,10.7005,10.7005,518900.0
2013-05-16 13:30:00,13.47,13.47,13.46,13.46,322000.0,10.7084,10.7084,10.7005,10.7005,322000.0
2013-05-16 13:35:00,13.46,13.48,13.46,13.48,465100.0,10.7005,10.7164,10.7005,10.7164,465100.0
2013-05-16 13:40:00,13.47,13.48,13.47,13.48,367400.0,10.7084,10.7164,10.7084,10.7164,367400.0
2013-05-16 13:45:00,13.48,13.49,13.47,13.49,1016800.0,10.7164,10.7243,10.7084,10.7243,1016800.0
2013-05-16 13:50:00,13.48,13.49,13.47,13.47,1060500.0,10.7164,10.7243,10.7084,10.7084,1060500.0
2013-05-16 13:55:00,13.48,13.48,13.46,13.47,587000.0,10.7164,10.7164,10.7005,10.7084,587000.0
2013-05-16 14:00:00,13.46,13.49,13.46,13.49,858100.0,10.7005,10.7243,10.7005,10.7243,858100.0
2013-05-16 14:05:00,13.49,13.49,13.48,13.49,428200.0,10.7243,10.7243,10.7164,10.7243,428200.0
2013-05-16 14:10:00,13.49,13.5,13.48,13.5,904600.0,10.7243,10.7323,10.7164,10.7323,904600.0
2013-05-16 14:15:00,13.5,13.5,13.49,13.5,265100.0,10.7323,10.7323,10.7243,10.7323,265100.0
2013-05-16 14:20:00,13.5,13.5,13.49,13.5,213600.0,10.7323,10.7323,10.7243,10.7323,213600.0
2013-05-16 14:25:00,13.5,13.5,13.49,13.5,354900.0,10.7323,10.7323,10.7243,10.7323,354900.0
2013-05-16 14:30:00,13.5,13.5,13.49,13.5,362200.0,10.7323,10.7323,10.7243,10.7323,362200.0
2013-05-16 14:35:00,13.5,13.5,13.49,13.49,238200.0,10.7323,10.7323,10.7243,10.7243,238200.0
2013-05-16 14:40:00,13.5,13.5,13.47,13.49,1400400.0,10.7323,10.7323,10.7084,10.7243,1400400.0
2013-05-16 14:45:00,13.48,13.49,13.46,13.49,945800.0,10.7164,10.7243,10.7005,10.7243,945800.0
2013-05-16 14:50:00,13.48,13.49,13.46,13.48,920900.0,10.7164,10.7243,10.7005,10.7164,920900.0
2013-05-16 14:55:00,13.48,13.48,13.43,13.43,1415500.0,10.7164,10.7164,10.6766,10.6766,1415500.0
2013-05-16 15:00:00,13.43,13.47,13.43,13.46,1100700.0,10.6766,10.7084,10.6766,10.7005,1100700.0
2013-05-16 15:05:00,13.46,13.47,13.45,13.46,1398200.0,10.7005,10.7084,10.6925,10.7005,1398200.0
2013-05-16 15:10:00,13.46,13.47,13.44,13.45,1134800.0,10.7005,10.7084,10.6846,10.6925,1134800.0
2013-05-16 15:15:00,13.46,13.46,13.42,13.43,1442200.0,10.7005,10.7005,10.6687,10.6766,1442200.0
2013-05-16 15:20:00,13.42,13.44,13.4,13.42,2080800.0,10.6687,10.6846,10.6528,10.6687,2080800.0
2013-05-16 15:25:00,13.43,13.44,13.41,13.42,2587600.0,10.6766,10.6846,10.6607,10.6687,2587600.0
2013-05-16 15:30:00,13.42,13.43,13.37,13.41,4159000.0,10.6687,10.6766,10.6289,10.6607,4159000.0
2013-05-16 15:35:00,13.4,13.41,13.32,13.34,3253600.0,10.6528,10.6607,10.5892,10.6051,3253600.0
2013-05-16 15:40:00,13.34,13.39,13.33,13.38,2052500.0,10.6051,10.6448,10.5971,10.6369,2052500.0
2013-05-16 15:45:00,13.38,13.39,13.33,13.34,2596600.0,10.6369,10.6448,10.5971,10.6051,2596600.0
2013-05-16 15:50:00,13.34,13.37,13.32,13.33,2866900.0,10.6051,10.6289,10.5892,10.5971,2866900.0
2013-05-16 15:55:00,13.34,13.37,13.33,13.35,3638100.0,10.6051,10.6289,10.5971,10.613,3638100.0
2013-05-17 09:30:00,13.5,13.52,13.47,13.49,7269300.0,10.7323,10.7482,10.7084,10.7243,7269300.0
2013-05-17 09:35:00,13.49,13.5,13.4,13.42,3136500.0,10.7243,10.7323,10.6528,10.6687,3136500.0
2013-05-17 09:40:00,13.41,13.46,13.41,13.46,1915000.0,10.6607,10.7005,10.6607,10.7005,1915000.0
2013-05-17 09:45:00,13.46,13.48,13.44,13.45,1775700.0,10.7005,10.7164,10.6846,10.6925,1775700.0
2013-05-17 09:50:00,13.45,13.48,13.44,13.48,1254400.0,10.6925,10.7164,10.6846,10.7164,1254400.0
2013-05-17 09:55:00,13.46,13.49,13.45,13.49,1951600.0,10.7005,10.7243,10.6925,10.7243,1951600.0
2013-05-17 10:00:00,13.49,13.51,13.46,13.46,2466000.0,10.7243,10.7402,10.7005,10.7005,2466000.0
2013-05-17 10:05:00,13.46,13.49,13.45,13.49,1615500.0,10.7005,10.7243,10.6925,10.7243,1615500.0
2013-05-17 10:10:00,13.49,13.5,13.47,13.49,1154600.0,10.7243,10.7323,10.7084,10.7243,1154600.0
2013-05-17 10:15:00,13.49,13.5,13.48,13.5,805400.0,10.7243,10.7323,10.7164,10.7323,805400.0
2013-05-17 10:20:00,13.5,13.51,13.49,13.5,2136600.0,10.7323,10.7402,10.7243,10.7323,2136600.0
2013-05-17 10:25:00,13.5,13.51,13.47,13.49,1559000.0,10.7323,10.7402,10.7084,10.7243,1559000.0
2013-05-17 10:30:00,13.49,13.5,13.48,13.48,748100.0,10.7243,10.7323,10.7164,10.7164,748100.0
2013-05-17 10:35:00,13.49,13.5,13.47,13.48,891100.0,10.7243,10.7323,10.7084,10.7164,891100.0
2013-05-17 10:40:00,13.48,13.48,13.46,13.48,1000200.0,10.7164,10.7164,10.7005,10.7164,1000200.0
2013-05-17 10:45:00,13.48,13.48,13.46,13.47,834600.0,10.7164,10.7164,10.7005,10.7084,834600.0
2013-05-17 10:50:00,13.46,13.47,13.44,13.44,1073100.0,10.7005,10.7084,10.6846,10.6846,1073100.0
2013-05-17 10:55:00,13.45,13.46,13.43,13.45,1422400.0,10.6925,10.7005,10.6766,10.6925,1422400.0
2013-05-17 11:00:00,13.46,13.48,13.45,13.47,1033000.0,10.7005,10.7164,10.6925,10.7084,1033000.0
2013-05-17 11:05:00,13.47,13.47,13.45,13.46,979600.0,10.7084,10.7084,10.6925,10.7005,979600.0
2013-05-17 11:10:00,13.45,13.46,13.45,13.46,696600.0,10.6925,10.7005,10.6925,10.7005,696600.0
2013-05-17 11:15:00,13.45,13.47,13.45,13.46,569700.0,10.6925,10.7084,10.6925,10.7005,569700.0
2013-05-17 11:20:00,13.47,13.48,13.46,13.47,426500.0,10.7084,10.7164,10.7005,10.7084,426500.0
2013-05-17 11:25:00,13.48,13.48,13.45,13.47,1126900.0,10.7164,10.7164,10.6925,10.7084,1126900.0
2013-05-17 11:30:00,13.47,13.47,13.43,13.45,1467000.0,10.7084,10.7084,10.6766,10.6925,1467000.0
2013-05-17 11:35:00,13.45,13.46,13.44,13.46,369600.0,10.6925,10.7005,10.6846,10.7005,369600.0
2013-05-17 11:40:00,13.46,13.46,13.45,13.45,675500.0,10.7005,10.7005,10.6925,10.6925,675500.0
2013-05-17 11:45:00,13.46,13.47,13.45,13.47,1138100.0,10.7005,10.7084,10.6925,10.7084,1138100.0
2013-05-17 11:50:00,13.46,13.47,13.44,13.45,1301900.0,10.7005,10.7084,10.6846,10.6925,1301900.0
2013-05-17 11:55:00,13.44,13.45,13.41,13.43,2097000.0,10.6846,10.6925,10.6607,10.6766,2097000.0
2013-05-17 12:00:00,13.43,13.43,13.41,13.43,774700.0,10.6766,10.6766,10.6607,10.6766,774700.0
2013-05-17 12:05:00,13.43,13.43,13.42,13.43,270400.0,10.6766,10.6766,10.6687,10.6766,270400.0
2013-05-17 12:10:00,13.43,13.44,13.42,13.44,532100.0,10.6766,10.6846,10.6687,10.6846,532100.0
2013-05-17 12:15:00,13.44,13.45,13.43,13.45,1091200.0,10.6846,10.6925,10.6766,10.6925,1091200.0
2013-05-17 12:20:00,13.45,13.45,13.42,13.43,669000.0,10.6925,10.6925,10.6687,10.6766,669000.0
2013-05-17 12:25:00,13.43,13.43,13.42,13.43,598100.0,10.6766,10.6766,10.6687,10.6766,598100.0
2013-05-17 12:30:00,13.43,13.44,13.42,13.43,838000.0,10.6766,10.6846,10.6687,10.6766,838000.0
2013-05-17 12:35:00,13.43,13.44,13.42,13.43,475000.0,10.6766,10.6846,10.6687,10.6766,475000.0
2013-05-17 12:40:00,13.43,13.43,13.4,13.42,1003000.0,10.6766,10.6766,10.6528,10.6687,1003000.0
2013-05-17 12:45:00,13.41,13.43,13.41,13.43,357700.0,10.6607,10.6766,10.6607,10.6766,357700.0
2013-05-17 12:50:00,13.43,13.44,13.41,13.43,1078400.0,10.6766,10.6846,10.6607,10.6766,1078400.0
2013-05-17 12:55:00,13.43,13.44,13.42,13.42,443400.0,10.6766,10.6846,10.6687,10.6687,443400.0
2013-05-17 13:00:00,13.42,13.43,13.41,13.41,403000.0,10.6687,10.6766,10.6607,10.6607,403000.0
2013-05-17 13:05:00,13.42,13.42,13.41,13.41,287400.0,10.6687,10.6687,10.6607,10.6607,287400.0
2013-05-17 13:10:00,13.42,13.42,13.41,13.41,810100.0,10.6687,10.6687,10.6607,10.6607,810100.0
2013-05-17 13:15:00,13.42,13.42,13.4,13.41,1007700.0,10.6687,10.6687,10.6528,10.6607,1007700.0
2013-05-17 13:20:00,13.41,13.42,13.4,13.42,535100.0,10.6607,10.6687,10.6528,10.6687,535100.0
2013-05-17 13:25:00,13.42,13.43,13.41,13.42,426700.0,10.6687,10.6766,10.6607,10.6687,426700.0
2013-05-17 13:30:00,13.42,13.43,13.41,13.42,467800.0,10.6687,10.6766,10.6607,10.6687,467800.0
2013-05-17 13:35:00,13.43,13.43,13.42,13.43,368000.0,10.6766,10.6766,10.6687,10.6766,368000.0
2013-05-17 13:40:00,13.43,13.43,13.41,13.41,808200.0,10.6766,10.6766,10.6607,10.6607,808200.0
2013-05-17 13:45:00,13.41,13.42,13.4,13.41,554700.0,10.6607,10.6687,10.6528,10.6607,554700.0
2013-05-17 13:50:00,13.41,13.41,13.39,13.4,1104000.0,10.6607,10.6607,10.6448,10.6528,1104000.0
2013-05-17 13:55:00,13.4,13.41,13.39,13.4,484100.0,10.6528,10.6607,10.6448,10.6528,484100.0
2013-05-17 14:00:00,13.4,13.41,13.4,13.41,776700.0,10.6528,10.6607,10.6528,10.6607,776700.0
2013-05-17 14:05:00,13.41,13.41,13.4,13.41,208100.0,10.6607,10.6607,10.6528,10.6607,208100.0
2013-05-17 14:10:00,13.41,13.42,13.4,13.41,952500.0,10.6607,10.6687,10.6528,10.6607,952500.0
2013-05-17 14:15:00,13.42,13.43,13.4,13.43,1052200.0,10.6687,10.6766,10.6528,10.6766,1052200.0
2013-05-17 14:20:00,13.43,13.43,13.41,13.42,528900.0,10.6766,10.6766,10.6607,10.6687,528900.0
2013-05-17 14:25:00,13.42,13.45,13.41,13.43,1915300.0,10.6687,10.6925,10.6607,10.6766,1915300.0
2013-05-17 14:30:00,13.44,13.45,13.42,13.44,1576500.0,10.6846,10.6925,10.6687,10.6846,1576500.0
2013-05-17 14:35:00,13.44,13.45,13.43,13.45,381200.0,10.6846,10.6925,10.6766,10.6925,381200.0
2013-05-17 14:40:00,13.44,13.45,13.43,13.44,1208600.0,10.6846,10.6925,10.6766,10.6846,1208600.0
2013-05-17 14:45:00,13.44,13.45,13.43,13.44,1128500.0,10.6846,10.6925,10.6766,10.6846,1128500.0
2013-05-17 14:50:00,13.44,13.45,13.43,13.44,795200.0,10.6846,10.6925,10.6766,10.6846,795200.0
2013-05-17 14:55:00,13.44,13.44,13.43,13.44,695500.0,10.6846,10.6846,10.6766,10.6846,695500.0
2013-05-17 15:00:00,13.44,13.45,13.43,13.44,587300.0,10.6846,10.6925,10.6766,10.6846,587300.0
2013-05-17 15:05:00,13.45,13.45,13.43,13.44,933300.0,10.6925,10.6925,10.6766,10.6846,933300.0
2013-05-17 15:10:00,13.43,13.44,13.42,13.43,893900.0,10.6766,10.6846,10.6687,10.6766,893900.0
2013-05-17 15:15:00,13.43,13.43,13.4,13.43,975300.0,10.6766,10.6766,10.6528,10.6766,975300.0
2013-05-17 15:20:00,13.42,13.44,13.42,13.44,1567700.0,10.6687,10.6846,10.6687,10.6846,1567700.0
2013-05-17 15:25:00,13.44,13.44,13.42,13.43,979300.0,10.6846,10.6846,10.6687,10.6766,979300.0
2013-05-17 15:30:00,13.43,13.45,13.42,13.44,2291200.0,10.6766,10.6925,10.6687,10.6846,2291200.0
2013-05-17 15:35:00,13.44,13.45,13.44,13.45,1144400.0,10.6846,10.6925,10.6846,10.6925,1144400.0
2013-05-17 15:40:00,13.45,13.45,13.43,13.43,1885900.0,10.6925,10.6925,10.6766,10.6766,1885900.0
2013-05-17 15:45:00,13.44,13.45,13.43,13.44,1863400.0,10.6846,10.6925,10.6766,10.6846,1863400.0
2013-05-17 15:50:00,13.43,13.44,13.4,13.42,2682400.0,10.6766,10.6846,10.6528,10.6687,2682400.0
2013-05-17 15:55:00,13.43,13.46,13.42,13.44,7247800.0,10.6766,10.7005,10.6687,10.6846,7247800.0
2013-05-20 09:30:00,13.39,13.5,13.39,13.49,4102900.0,10.6448,10.7323,10.6448,10.7243,4102900.0
2013-05-20 09:35:00,13.5,13.52,13.47,13.48,2602100.0,10.7323,10.7482,10.7084,10.7164,2602100.0
2013-05-20 09:40:00,13.49,13.5,13.43,13.45,1749500.0,10.7243,10.7323,10.6766,10.6925,1749500.0
2013-05-20 09:45:00,13.44,13.45,13.42,13.43,1973400.0,10.6846,10.6925,10.6687,10.6766,1973400.0
2013-05-20 09:50:00,13.43,13.44,13.41,13.43,1504100.0,10.6766,10.6846,10.6607,10.6766,1504100.0
2013-05-20 09:55:00,13.43,13.48,13.42,13.46,1781300.0,10.6766,10.7164,10.6687,10.7005,1781300.0
2013-05-20 10:00:00,13.46,13.48,13.46,13.46,1290400.0,10.7005,10.7164,10.7005,10.7005,1290400.0
2013-05-20 10:05:00,13.46,13.5,13.46,13.49,2150700.0,10.7005,10.7323,10.7005,10.7243,2150700.0
2013-05-20 10:10:00,13.5,13.5,13.47,13.47,923000.0,10.7323,10.7323,10.7084,10.7084,923000.0
2013-05-20 10:15:00,13.48,13.49,13.47,13.49,897100.0,10.7164,10.7243,10.7084,10.7243,897100.0
2013-05-20 10:20:00,13.49,13.49,13.45,13.46,872500.0,10.7243,10.7243,10.6925,10.7005,872500.0
2013-05-20 10:25:00,13.46,13.48,13.45,13.46,1250900.0,10.7005,10.7164,10.6925,10.7005,1250900.0
2013-05-20 10:30:00,13.47,13.49,13.46,13.48,1562100.0,10.7084,10.7243,10.7005,10.7164,1562100.0
2013-05-20 10:35:00,13.47,13.48,13.47,13.48,410100.0,10.7084,10.7164,10.7084,10.7164,410100.0
2013-05-20 10:40:00,13.48,13.49,13.47,13.49,578100.0,10.7164,10.7243,10.7084,10.7243,578100.0
2013-05-20 10:45:00,13.49,13.49,13.48,13.49,375300.0,10.7243,10.7243,10.7164,10.7243,375300.0
2013-05-20 10:50:00,13.49,13.49,13.47,13.49,1080700.0,10.7243,10.7243,10.7084,10.7243,1080700.0
2013-05-20 10:55:00,13.49,13.5,13.48,13.5,1399800.0,10.7243,10.7323,10.7164,10.7323,1399800.0
2013-05-20 11:00:00,13.5,13.51,13.49,13.51,1646000.0,10.7323,10.7402,10.7243,10.7402,1646000.0
2013-05-20 11:05:00,13.51,13.55,13.51,13.55,2588600.0,10.7402,10.772,10.7402,10.772,2588600.0
2013-05-20 11:10:00,13.54,13.56,13.54,13.56,1925800.0,10.7641,10.78,10.7641,10.78,1925800.0
2013-05-20 11:15:00,13.56,13.56,13.53,13.54,1128600.0,10.78,10.78,10.7561,10.7641,1128600.0
2013-05-20 11:20:00,13.54,13.56,13.54,13.56,604100.0,10.7641,10.78,10.7641,10.78,604100.0
2013-05-20 11:25:00,13.55,13.56,13.53,13.56,1041300.0,10.772,10.78,10.7561,10.78,1041300.0
2013-05-20 11:30:00,13.55,13.58,13.55,13.57,1617400.0,10.772,10.7959,10.772,10.7879,1617400.0
2013-05-20 11:35:00,13.56,13.57,13.55,13.55,1113800.0,10.78,10.7879,10.772,10.772,1113800.0
2013-05-20 11:40:00,13.55,13.57,13.55,13.57,484200.0,10.772,10.7879,10.772,10.7879,484200.0
2013-05-20 11:45:00,13.57,13.6,13.56,13.6,1748700.0,10.7879,10.8118,10.78,10.8118,1748700.0
2013-05-20 11:50:00,13.59,13.6,13.57,13.57,1584900.0,10.8038,10.8118,10.7879,10.7879,1584900.0
2013-05-20 11:55:00,13.58,13.59,13.57,13.59,805300.0,10.7959,10.8038,10.7879,10.8038,805300.0
2013-05-20 12:00:00,13.59,13.6,13.58,13.6,936800.0,10.8038,10.8118,10.7959,10.8118,936800.0
2013-05-20 12:05:00,13.6,13.6,13.58,13.59,609100.0,10.8118,10.8118,10.7959,10.8038,609100.0
2013-05-20 12:10:00,13.59,13.59,13.58,13.58,293100.0,10.8038,10.8038,10.7959,10.7959,293100.0
2013-05-20 12:15:00,13.59,13.59,13.55,13.56,1561500.0,10.8038,10.8038,10.772,10.78,1561500.0
2013-05-20 12:20:00,13.56,13.57,13.55,13.56,815000.0,10.78,10.7879,10.772,10.78,815000.0
2013-05-20 12:25:00,13.57,13.57,13.55,13.57,663300.0,10.7879,10.7879,10.772,10.7879,663300.0
2013-05-20 12:30:00,13.56,13.57,13.56,13.57,705600.0,10.78,10.7879,10.78,10.7879,705600.0
2013-05-20 12:35:00,13.57,13.57,13.53,13.54,1235900.0,10.7879,10.7879,10.7561,10.7641,1235900.0
2013-05-20 12:40:00,13.53,13.55,13.53,13.55,720400.0,10.7561,10.772,10.7561,10.772,720400.0
2013-05-20 12:45:00,13.54,13.55,13.54,13.54,496900.0,10.7641,10.772,10.7641,10.7641,496900.0
2013-05-20 12:50:00,13.55,13.57,13.55,13.57,490000.0,10.772,10.7879,10.772,10.7879,490000.0
2013-05-20 12:55:00,13.57,13.57,13.55,13.55,467000.0,10.7879,10.7879,10.772,10.772,467000.0
2013-05-20 13:00:00,13.56,13.57,13.55,13.57,521700.0,10.78,10.7879,10.772,10.7879,521700.0
2013-05-20 13:05:00,13.57,13.57,13.56,13.57,314200.0,10.7879,10.7879,10.78,10.7879,314200.0
2013-05-20 13:10:00,13.57,13.57,13.56,13.57,324300.0,10.7879,10.7879,10.78,10.7879,324300.0
2013-05-20 13:15:00,13.57,13.58,13.55,13.55,1053700.0,10.7879,10.7959,10.772,10.772,1053700.0
2013-05-20 13:20:00,13.56,13.57,13.54,13.55,921400.0,10.78,10.7879,10.7641,10.772,921400.0
2013-05-20 13:25:00,13.55,13.56,13.51,13.53,1715200.0,10.772,10.78,10.7402,10.7561,1715200.0
2013-05-20 13:30:00,13.53,13.54,13.52,13.54,816000.0,10.7561,10.7641,10.7482,10.7641,816000.0
2013-05-20 13:35:00,13.53,13.55,13.53,13.54,451500.0,10.7561,10.772,10.7561,10.7641,451500.0
2013-05-20 13:40:00,13.55,13.55,13.49,13.5,1069000.0,10.772,10.772,10.7243,10.7323,1069000.0
2013-05-20 13:45:00,13.49,13.5,13.47,13.5,1712700.0,10.7243,10.7323,10.7084,10.7323,1712700.0
2013-05-20 13:50:00,13.5,13.51,13.48,13.5,1663100.0,10.7323,10.7402,10.7164,10.7323,1663100.0
2013-05-20 13:55:00,13.5,13.51,13.49,13.5,582500.0,10.7323,10.7402,10.7243,10.7323,582500.0
2013-05-20 14:00:00,13.49,13.5,13.46,13.47,1344000.0,10.7243,10.7323,10.7005,10.7084,1344000.0
2013-05-20 14:05:00,13.47,13.5,13.47,13.5,643700.0,10.7084,10.7323,10.7084,10.7323,643700.0
2013-05-20 14:10:00,13.5,13.52,13.49,13.52,713900.0,10.7323,10.7482,10.7243,10.7482,713900.0
2013-05-20 14:15:00,13.52,13.52,13.5,13.51,436100.0,10.7482,10.7482,10.7323,10.7402,436100.0
2013-05-20 14:20:00,13.51,13.54,13.5,13.53,901400.0,10.7402,10.7641,10.7323,10.7561,901400.0
2013-05-20 14:25:00,13.54,13.54,13.52,13.53,294900.0,10.7641,10.7641,10.7482,10.7561,294900.0
2013-05-20 14:30:00,13.53,13.54,13.52,13.54,467900.0,10.7561,10.7641,10.7482,10.7641,467900.0
2013-05-20 14:35:00,13.53,13.54,13.51,13.53,651800.0,10.7561,10.7641,10.7402,10.7561,651800.0
2013-05-20 14:40:00,13.53,13.53,13.5,13.51,577900.0,10.7561,10.7561,10.7323,10.7402,577900.0
2013-05-20 14:45:00,13.51,13.53,13.51,13.53,407100.0,10.7402,10.7561,10.7402,10.7561,407100.0
2013-05-20 14:50:00,13.53,13.54,13.52,13.53,452200.0,10.7561,10.7641,10.7482,10.7561,452200.0
2013-05-20 14:55:00,13.54,13.54,13.5,13.5,949400.0,10.7641,10.7641,10.7323,10.7323,949400.0
2013-05-20 15:00:00,13.51,13.53,13.51,13.53,620800.0,10.7402,10.7561,10.7402,10.7561,620800.0
2013-05-20 15:05:00,13.53,13.53,13.51,13.53,456300.0,10.7561,10.7561,10.7402,10.7561,456300.0
2013-05-20 15:10:00,13.52,13.54,13.52,13.54,384100.0,10.7482,10.7641,10.7482,10.7641,384100.0
2013-05-20 15:15:00,13.53,13.54,13.52,13.53,817700.0,10.7561,10.7641,10.7482,10.7561,817700.0
2013-05-20 15:20:00,13.53,13.54,13.52,13.52,441400.0,10.7561,10.7641,10.7482,10.7482,441400.0
2013-05-20 15:25:00,13.52,13.54,13.51,13.54,728000.0,10.7482,10.7641,10.7402,10.7641,728000.0
2013-05-20 15:30:00,13.53,13.54,13.52,13.53,563200.0,10.7561,10.7641,10.7482,10.7561,563200.0
2013-05-20 15:35:00,13.53,13.53,13.51,13.51,561500.0,10.7561,10.7561,10.7402,10.7402,561500.0
2013-05-20 15:40:00,13.52,13.54,13.51,13.53,1326700.0,10.7482,10.7641,10.7402,10.7561,1326700.0
2013-05-20 15:45:00,13.53,13.53,13.49,13.51,1631700.0,10.7561,10.7561,10.7243,10.7402,1631700.0
2013-05-20 15:50:00,13.5,13.51,13.49,13.5,1917200.0,10.7323,10.7402,10.7243,10.7323,1917200.0
2013-05-20 15:55:00,13.5,13.51,13.49,13.5,3084200.0,10.7323,10.7402,10.7243,10.7323,3084200.0
2013-05-21 09:30:00,13.53,13.53,13.48,13.53,3234100.0,10.7561,10.7561,10.7164,10.7561,3234100.0
2013-05-21 09:35:00,13.53,13.53,13.47,13.47,2419200.0,10.7561,10.7561,10.7084,10.7084,2419200.0
2013-05-21 09:40:00,13.47,13.5,13.46,13.49,2278400.0,10.7084,10.7323,10.7005,10.7243,2278400.0
2013-05-21 09:45:00,13.49,13.54,13.48,13.53,3253900.0,10.7243,10.7641,10.7164,10.7561,3253900.0
2013-05-21 09:50:00,13.52,13.56,13.52,13.54,4183800.0,10.7482,10.78,10.7482,10.7641,4183800.0
2013-05-21 09:55:00,13.53,13.55,13.46,13.48,3974300.0,10.7561,10.772,10.7005,10.7164,3974300.0
2013-05-21 10:00:00,13.48,13.48,13.45,13.46,2805300.0,10.7164,10.7164,10.6925,10.7005,2805300.0
2013-05-21 10:05:00,13.46,13.46,13.41,13.41,2795700.0,10.7005,10.7005,10.6607,10.6607,2795700.0
2013-05-21 10:10:00,13.41,13.43,13.38,13.39,4684900.0,10.6607,10.6766,10.6369,10.6448,4684900.0
2013-05-21 10:15:00,13.4,13.42,13.38,13.42,3786800.0,10.6528,10.6687,10.6369,10.6687,3786800.0
2013-05-21 10:20:00,13.42,13.44,13.4,13.41,2359900.0,10.6687,10.6846,10.6528,10.6607,2359900.0
2013-05-21 10:25:00,13.41,13.42,13.39,13.39,1114100.0,10.6607,10.6687,10.6448,10.6448,1114100.0
2013-05-21 10:30:00,13.39,13.41,13.38,13.39,2170100.0,10.6448,10.6607,10.6369,10.6448,2170100.0
2013-05-21 10:35:00,13.39,13.43,13.36,13.43,3524700.0,10.6448,10.6766,10.621,10.6766,3524700.0
2013-05-21 10:40:00,13.43,13.43,13.4,13.42,1517200.0,10.6766,10.6766,10.6528,10.6687,1517200.0
2013-05-21 10:45:00,13.41,13.42,13.39,13.4,543400.0,10.6607,10.6687,10.6448,10.6528,543400.0
2013-05-21 10:50:00,13.41,13.43,13.4,13.4,1276200.0,10.6607,10.6766,10.6528,10.6528,1276200.0
2013-05-21 10:55:00,13.4,13.41,13.39,13.41,1180700.0,10.6528,10.6607,10.6448,10.6607,1180700.0
2013-05-21 11:00:00,13.41,13.42,13.39,13.4,1406000.0,10.6607,10.6687,10.6448,10.6528,1406000.0
2013-05-21 11:05:00,13.39,13.43,13.39,13.43,1304500.0,10.6448,10.6766,10.6448,10.6766,1304500.0
2013-05-21 11:10:00,13.43,13.43,13.4,13.43,1449300.0,10.6766,10.6766,10.6528,10.6766,1449300.0
2013-05-21 11:15:00,13.43,13.45,13.42,13.45,838300.0,10.6766,10.6925,10.6687,10.6925,838300.0
2013-05-21 11:20:00,13.45,13.46,13.43,13.43,780400.0,10.6925,10.7005,10.6766,10.6766,780400.0
2013-05-21 11:25:00,13.44,13.45,13.41,13.41,1058400.0,10.6846,10.6925,10.6607,10.6607,1058400.0
2013-05-21 11:30:00,13.41,13.45,13.41,13.45,1001700.0,10.6607,10.6925,10.6607,10.6925,1001700.0
2013-05-21 11:35:00,13.45,13.46,13.44,13.45,823800.0,10.6925,10.7005,10.6846,10.6925,823800.0
2013-05-21 11:40:00,13.46,13.46,13.44,13.46,809900.0,10.7005,10.7005,10.6846,10.7005,809900.0
2013-05-21 11:45:00,13.46,13.48,13.45,13.48,672000.0,10.7005,10.7164,10.6925,10.7164,672000.0
2013-05-21 11:50:00,13.47,13.49,13.47,13.48,691700.0,10.7084,10.7243,10.7084,10.7164,691700.0
2013-05-21 11:55:00,13.48,13.48,13.46,13.47,554500.0,10.7164,10.7164,10.7005,10.7084,554500.0
2013-05-21 12:00:00,13.47,13.48,13.46,13.48,523300.0,10.7084,10.7164,10.7005,10.7164,523300.0
2013-05-21 12:05:00,13.48,13.49,13.47,13.48,987000.0,10.7164,10.7243,10.7084,10.7164,987000.0
2013-05-21 12:10:00,13.48,13.48,13.47,13.48,325800.0,10.7164,10.7164,10.7084,10.7164,325800.0
2013-05-21 12:15:00,13.48,13.49,13.47,13.49,1044800.0,10.7164,10.7243,10.7084,10.7243,1044800.0
2013-05-21 12:20:00,13.49,13.49,13.46,13.46,677500.0,10.7243,10.7243,10.7005,10.7005,677500.0
2013-05-21 12:25:00,13.46,13.49,13.46,13.49,670300.0,10.7005,10.7243,10.7005,10.7243,670300.0
2013-05-21 12:30:00,13.49,13.49,13.47,13.48,370600.0,10.7243,10.7243,10.7084,10.7164,370600.0
2013-05-21 12:35:00,13.47,13.48,13.45,13.46,400500.0,10.7084,10.7164,10.6925,10.7005,400500.0
2013-05-21 12:40:00,13.46,13.47,13.45,13.47,391600.0,10.7005,10.7084,10.6925,10.7084,391600.0
2013-05-21 12:45:00,13.47,13.47,13.44,13.46,530600.0,10.7084,10.7084,10.6846,10.7005,530600.0
2013-05-21 12:50:00,13.46,13.46,13.45,13.46,171500.0,10.7005,10.7005,10.6925,10.7005,171500.0
2013-05-21 12:55:00,13.45,13.47,13.45,13.46,331700.0,10.6925,10.7084,10.6925,10.7005,331700.0
2013-05-21 13:00:00,13.46,13.48,13.46,13.48,318500.0,10.7005,10.7164,10.7005,10.7164,318500.0
2013-05-21 13:05:00,13.48,13.51,13.47,13.47,2088300.0,10.7164,10.7402,10.7084,10.7084,2088300.0
2013-05-21 13:10:00,13.48,13.48,13.45,13.47,762100.0,10.7164,10.7164,10.6925,10.7084,762100.0
2013-05-21 13:15:00,13.46,13.49,13.46,13.48,844600.0,10.7005,10.7243,10.7005,10.7164,844600.0
2013-05-21 13:20:00,13.47,13.48,13.46,13.47,863200.0,10.7084,10.7164,10.7005,10.7084,863200.0
2013-05-21 13:25:00,13.48,13.48,13.47,13.48,159900.0,10.7164,10.7164,10.7084,10.7164,159900.0
2013-05-21 13:30:00,13.47,13.48,13.46,13.47,662500.0,10.7084,10.7164,10.7005,10.7084,662500.0
2013-05-21 13:35:00,13.46,13.48,13.46,13.47,397800.0,10.7005,10.7164,10.7005,10.7084,397800.0
2013-05-21 13:40:00,13.47,13.47,13.45,13.46,696300.0,10.7084,10.7084,10.6925,10.7005,696300.0
2013-05-21 13:45:00,13.46,13.47,13.45,13.46,314000.0,10.7005,10.7084,10.6925,10.7005,314000.0
2013-05-21 13:50:00,13.46,13.48,13.46,13.46,468100.0,10.7005,10.7164,10.7005,10.7005,468100.0
2013-05-21 13:55:00,13.46,13.48,13.46,13.47,640100.0,10.7005,10.7164,10.7005,10.7084,640100.0
2013-05-21 14:00:00,13.47,13.48,13.46,13.48,481900.0,10.7084,10.7164,10.7005,10.7164,481900.0
2013-05-21 14:05:00,13.48,13.48,13.45,13.46,1028700.0,10.7164,10.7164,10.6925,10.7005,1028700.0
2013-05-21 14:10:00,13.47,13.48,13.46,13.46,397800.0,10.7084,10.7164,10.7005,10.7005,397800.0
2013-05-21 14:15:00,13.47,13.5,13.46,13.49,1246800.0,10.7084,10.7323,10.7005,10.7243,1246800.0
2013-05-21 14:20:00,13.48,13.49,13.47,13.48,404400.0,10.7164,10.7243,10.7084,10.7164,404400.0
2013-05-21 14:25:00,13.48,13.48,13.46,13.46,648200.0,10.7164,10.7164,10.7005,10.7005,648200.0
2013-05-21 14:30:00,13.46,13.47,13.45,13.46,788200.0,10.7005,10.7084,10.6925,10.7005,788200.0
2013-05-21 14:35:00,13.45,13.47,13.45,13.46,290400.0,10.6925,10.7084,10.6925,10.7005,290400.0
2013-05-21 14:40:00,13.46,13.47,13.46,13.47,275900.0,10.7005,10.7084,10.7005,10.7084,275900.0
2013-05-21 14:45:00,13.46,13.47,13.44,13.45,1014000.0,10.7005,10.7084,10.6846,10.6925,1014000.0
2013-05-21 14:50:00,13.45,13.46,13.45,13.46,149600.0,10.6925,10.7005,10.6925,10.7005,149600.0
2013-05-21 14:55:00,13.46,13.47,13.45,13.45,678100.0,10.7005,10.7084,10.6925,10.6925,678100.0
2013-05-21 15:00:00,13.45,13.47,13.44,13.46,884600.0,10.6925,10.7084,10.6846,10.7005,884600.0
2013-05-21 15:05:00,13.46,13.47,13.44,13.46,1193100.0,10.7005,10.7084,10.6846,10.7005,1193100.0
2013-05-21 15:10:00,13.46,13.48,13.45,13.48,1384500.0,10.7005,10.7164,10.6925,10.7164,1384500.0
2013-05-21 15:15:00,13.48,13.48,13.46,13.46,956600.0,10.7164,10.7164,10.7005,10.7005,956600.0
2013-05-21 15:20:00,13.46,13.48,13.46,13.48,290800.0,10.7005,10.7164,10.7005,10.7164,290800.0
2013-05-21 15:25:00,13.48,13.48,13.46,13.46,498200.0,10.7164,10.7164,10.7005,10.7005,498200.0
2013-05-21 15:30:00,13.46,13.48,13.45,13.48,1230500.0,10.7005,10.7164,10.6925,10.7164,1230500.0
2013-05-21 15:35:00,13.48,13.48,13.46,13.46,989600.0,10.7164,10.7164,10.7005,10.7005,989600.0
2013-05-21 15:40:00,13.47,13.48,13.46,13.46,809700.0,10.7084,10.7164,10.7005,10.7005,809700.0
2013-05-21 15:45:00,13.46,13.47,13.44,13.45,1518200.0,10.7005,10.7084,10.6846,10.6925,1518200.0
2013-05-21 15:50:00,13.45,13.45,13.43,13.45,1075900.0,10.6925,10.6925,10.6766,10.6925,1075900.0
2013-05-21 15:55:00,13.44,13.46,13.43,13.44,2903100.0,10.6846,10.7005,10.6766,10.6846,2903100.0
2013-05-22 09:30:00,13.49,13.5,13.45,13.46,3017400.0,10.7243,10.7323,10.6925,10.7005,3017400.0
2013-05-22 09:35:00,13.46,13.51,13.45,13.48,2490100.0,10.7005,10.7402,10.6925,10.7164,2490100.0
2013-05-22 09:40:00,13.48,13.53,13.48,13.52,2093500.0,10.7164,10.7561,10.7164,10.7482,2093500.0
2013-05-22 09:45:00,13.51,13.57,13.49,13.57,2904100.0,10.7402,10.7879,10.7243,10.7879,2904100.0
2013-05-22 09:50:00,13.57,13.6,13.56,13.57,2867700.0,10.7879,10.8118,10.78,10.7879,2867700.0
2013-05-22 09:55:00,13.58,13.58,13.54,13.56,1017800.0,10.7959,10.7959,10.7641,10.78,1017800.0
2013-05-22 10:00:00,13.56,13.63,13.55,13.62,4479200.0,10.78,10.8356,10.772,10.8277,4479200.0
2013-05-22 10:05:00,13.62,13.63,13.58,13.62,3623900.0,10.8277,10.8356,10.7959,10.8277,3623900.0
2013-05-22 10:10:00,13.62,13.68,13.61,13.68,4618700.0,10.8277,10.8754,10.8197,10.8754,4618700.0
2013-05-22 10:15:00,13.68,13.7,13.68,13.69,3084600.0,10.8754,10.8913,10.8754,10.8833,3084600.0
2013-05-22 10:20:00,13.68,13.7,13.66,13.68,2156600.0,10.8754,10.8913,10.8595,10.8754,2156600.0
2013-05-22 10:25:00,13.68,13.73,13.67,13.71,2959700.0,10.8754,10.9151,10.8674,10.8992,2959700.0
2013-05-22 10:30:00,13.7,13.71,13.62,13.63,3394400.0,10.8913,10.8992,10.8277,10.8356,3394400.0
2013-05-22 10:35:00,13.63,13.63,13.47,13.52,5465700.0,10.8356,10.8356,10.7084,10.7482,5465700.0
2013-05-22 10:40:00,13.51,13.63,13.5,13.58,4860400.0,10.7402,10.8356,10.7323,10.7959,4860400.0
2013-05-22 10:45:00,13.58,13.6,13.53,13.58,2656700.0,10.7959,10.8118,10.7561,10.7959,2656700.0
2013-05-22 10:50:00,13.58,13.61,13.56,13.6,3401800.0,10.7959,10.8197,10.78,10.8118,3401800.0
2013-05-22 10:55:00,13.6,13.61,13.56,13.59,3321500.0,10.8118,10.8197,10.78,10.8038,3321500.0
2013-05-22 11:00:00,13.58,13.6,13.55,13.59,1580200.0,10.7959,10.8118,10.772,10.8038,1580200.0
2013-05-22 11:05:00,13.6,13.66,13.58,13.65,2138200.0,10.8118,10.8595,10.7959,10.8515,2138200.0
2013-05-22 11:10:00,13.66,13.69,13.63,13.68,1809900.0,10.8595,10.8833,10.8356,10.8754,1809900.0
2013-05-22 11:15:00,13.69,13.69,13.64,13.66,1463300.0,10.8833,10.8833,10.8436,10.8595,1463300.0
2013-05-22 11:20:00,13.66,13.68,13.65,13.66,822400.0,10.8595,10.8754,10.8515,10.8595,822400.0
2013-05-22 11:25:00,13.66,13.68,13.64,13.68,817100.0,10.8595,10.8754,10.8436,10.8754,817100.0
2013-05-22 11:30:00,13.68,13.7,13.66,13.66,1278600.0,10.8754,10.8913,10.8595,10.8595,1278600.0
2013-05-22 11:35:00,13.67,13.68,13.63,13.65,1326000.0,10.8674,10.8754,10.8356,10.8515,1326000.0
2013-05-22 11:40:00,13.65,13.66,13.63,13.65,700900.0,10.8515,10.8595,10.8356,10.8515,700900.0
2013-05-22 11:45:00,13.65,13.7,13.64,13.68,2849500.0,10.8515,10.8913,10.8436,10.8754,2849500.0
2013-05-22 11:50:00,13.69,13.69,13.64,13.64,1025100.0,10.8833,10.8833,10.8436,10.8436,1025100.0
2013-05-22 11:55:00,13.64,13.67,13.64,13.66,880500.0,10.8436,10.8674,10.8436,10.8595,880500.0
2013-05-22 12:00:00,13.66,13.67,13.65,13.66,487300.0,10.8595,10.8674,10.8515,10.8595,487300.0
2013-05-22 12:05:00,13.67,13.67,13.64,13.65,678300.0,10.8674,10.8674,10.8436,10.8515,678300.0
2013-05-22 12:10:00,13.65,13.66,13.61,13.63,1514600.0,10.8515,10.8595,10.8197,10.8356,1514600.0
2013-05-22 12:15:00,13.63,13.63,13.6,13.6,635500.0,10.8356,10.8356,10.8118,10.8118,635500.0
2013-05-22 12:20:00,13.61,13.63,13.6,13.61,606000.0,10.8197,10.8356,10.8118,10.8197,606000.0
2013-05-22 12:25:00,13.61,13.62,13.57,13.58,1532400.0,10.8197,10.8277,10.7879,10.7959,1532400.0
2013-05-22 12:30:00,13.59,13.6,13.57,13.58,1200900.0,10.8038,10.8118,10.7879,10.7959,1200900.0
2013-05-22 12:35:00,13.58,13.62,13.58,13.62,886400.0,10.7959,10.8277,10.7959,10.8277,886400.0
2013-05-22 12:40:00,13.62,13.62,13.59,13.6,979900.0,10.8277,10.8277,10.8038,10.8118,979900.0
2013-05-22 12:45:00,13.61,13.63,13.6,13.61,583200.0,10.8197,10.8356,10.8118,10.8197,583200.0
2013-05-22 12:50:00,13.61,13.62,13.6,13.62,332800.0,10.8197,10.8277,10.8118,10.8277,332800.0
2013-05-22 12:55:00,13.62,13.63,13.61,13.63,596000.0,10.8277,10.8356,10.8197,10.8356,596000.0
2013-05-22 13:00:00,13.63,13.64,13.61,13.62,520900.0,10.8356,10.8436,10.8197,10.8277,520900.0
2013-05-22 13:05:00,13.61,13.62,13.59,13.61,724500.0,10.8197,10.8277,10.8038,10.8197,724500.0
2013-05-22 13:10:00,13.62,13.63,13.6,13.62,697900.0,10.8277,10.8356,10.8118,10.8277,697900.0
2013-05-22 13:15:00,13.62,13.62,13.59,13.6,1016100.0,10.8277,10.8277,10.8038,10.8118,1016100.0
2013-05-22 13:20:00,13.59,13.6,13.56,13.57,2036100.0,10.8038,10.8118,10.78,10.7879,2036100.0
2013-05-22 13:25:00,13.57,13.58,13.54,13.56,1370300.0,10.7879,10.7959,10.7641,10.78,1370300.0
2013-05-22 13:30:00,13.55,13.56,13.5,13.53,2244100.0,10.772,10.78,10.7323,10.7561,2244100.0
2013-05-22 13:35:00,13.52,13.55,13.52,13.55,1900900.0,10.7482,10.772,10.7482,10.772,1900900.0
2013-05-22 13:40:00,13.54,13.56,13.5,13.51,2393700.0,10.7641,10.78,10.7323,10.7402,2393700.0
2013-05-22 13:45:00,13.51,13.52,13.47,13.51,2798300.0,10.7402,10.7482,10.7084,10.7402,2798300.0
2013-05-22 13:50:00,13.51,13.54,13.51,13.52,856700.0,10.7402,10.7641,10.7402,10.7482,856700.0
2013-05-22 13:55:00,13.52,13.55,13.51,13.53,1132700.0,10.7482,10.772,10.7402,10.7561,1132700.0
2013-05-22 14:00:00,13.52,13.54,13.45,13.45,3213200.0,10.7482,10.7641,10.6925,10.6925,3213200.0
2013-05-22 14:05:00,13.45,13.49,13.41,13.46,3237500.0,10.6925,10.7243,10.6607,10.7005,3237500.0
2013-05-22 14:10:00,13.46,13.47,13.39,13.39,2868200.0,10.7005,10.7084,10.6448,10.6448,2868200.0
2013-05-22 14:15:00,13.39,13.44,13.37,13.43,3214800.0,10.6448,10.6846,10.6289,10.6766,3214800.0
2013-05-22 14:20:00,13.44,13.47,13.43,13.43,1952500.0,10.6846,10.7084,10.6766,10.6766,1952500.0
2013-05-22 14:25:00,13.44,13.44,13.38,13.39,2117500.0,10.6846,10.6846,10.6369,10.6448,2117500.0
2013-05-22 14:30:00,13.4,13.43,13.39,13.43,1303100.0,10.6528,10.6766,10.6448,10.6766,1303100.0
2013-05-22 14:35:00,13.43,13.43,13.36,13.38,2594700.0,10.6766,10.6766,10.621,10.6369,2594700.0
2013-05-22 14:40:00,13.38,13.38,13.35,13.37,2134200.0,10.6369,10.6369,10.613,10.6289,2134200.0
2013-05-22 14:45:00,13.37,13.42,13.37,13.41,1411000.0,10.6289,10.6687,10.6289,10.6607,1411000.0
2013-05-22 14:50:00,13.41,13.42,13.38,13.4,1104700.0,10.6607,10.6687,10.6369,10.6528,1104700.0
2013-05-22 14:55:00,13.4,13.43,13.4,13.43,1001700.0,10.6528,10.6766,10.6528,10.6766,1001700.0
2013-05-22 15:00:00,13.43,13.43,13.38,13.38,1047000.0,10.6766,10.6766,10.6369,10.6369,1047000.0
2013-05-22 15:05:00,13.38,13.39,13.36,13.36,2357100.0,10.6369,10.6448,10.621,10.621,2357100.0
2013-05-22 15:10:00,13.36,13.37,13.32,13.33,2568000.0,10.621,10.6289,10.5892,10.5971,2568000.0
2013-05-22 15:15:00,13.33,13.35,13.3,13.31,2384400.0,10.5971,10.613,10.5733,10.5812,2384400.0
2013-05-22 15:20:00,13.31,13.32,13.25,13.25,3286300.0,10.5812,10.5892,10.5335,10.5335,3286300.0
2013-05-22 15:25:00,13.25,13.27,13.2,13.21,4074500.0,10.5335,10.5494,10.4938,10.5017,4074500.0
2013-05-22 15:30:00,13.22,13.25,13.17,13.24,4086800.0,10.5097,10.5335,10.4699,10.5256,4086800.0
2013-05-22 15:35:00,13.24,13.26,13.22,13.25,1999800.0,10.5256,10.5415,10.5097,10.5335,1999800.0
2013-05-22 15:40:00,13.25,13.3,13.24,13.27,3007800.0,10.5335,10.5733,10.5256,10.5494,3007800.0
2013-05-22 15:45:00,13.28,13.28,13.23,13.27,2849700.0,10.5574,10.5574,10.5176,10.5494,2849700.0
2013-05-22 15:50:00,13.27,13.34,13.26,13.32,3299200.0,10.5494,10.6051,10.5415,10.5892,3299200.0
2013-05-22 15:55:00,13.33,13.33,13.28,13.3,4820800.0,10.5971,10.5971,10.5574,10.5733,4820800.0
2013-05-23 09:30:00,12.93,13.0,12.82,12.99,16585700.0,10.2791,10.3348,10.1917,10.3268,16585700.0
2013-05-23 09:35:00,12.99,13.05,12.96,13.01,8340000.0,10.3268,10.3745,10.303,10.3427,8340000.0
2013-05-23 09:40:00,13.01,13.02,12.91,12.97,5188700.0,10.3427,10.3507,10.2632,10.3109,5188700.0
2013-05-23 09:45:00,12.96,13.05,12.94,13.02,4048500.0,10.303,10.3745,10.2871,10.3507,4048500.0
2013-05-23 09:50:00,13.01,13.02,12.99,13.0,3569100.0,10.3427,10.3507,10.3268,10.3348,3569100.0
2013-05-23 09:55:00,12.99,13.01,12.97,12.99,2468700.0,10.3268,10.3427,10.3109,10.3268,2468700.0
2013-05-23 10:00:00,13.0,13.07,12.97,13.07,5171400.0,10.3348,10.3904,10.3109,10.3904,5171400.0
2013-05-23 10:05:00,13.06,13.15,13.06,13.14,4964100.0,10.3825,10.454,10.3825,10.4461,4964100.0
2013-05-23 10:10:00,13.13,13.25,13.13,13.25,6581400.0,10.4381,10.5335,10.4381,10.5335,6581400.0
2013-05-23 10:15:00,13.22,13.23,13.17,13.2,3518400.0,10.5097,10.5176,10.4699,10.4938,3518400.0
2013-05-23 10:20:00,13.19,13.25,13.19,13.24,2786200.0,10.4858,10.5335,10.4858,10.5256,2786200.0
2013-05-23 10:25:00,13.23,13.25,13.22,13.22,1867400.0,10.5176,10.5335,10.5097,10.5097,1867400.0
2013-05-23 10:30:00,13.23,13.23,13.17,13.17,2009100.0,10.5176,10.5176,10.4699,10.4699,2009100.0
2013-05-23 10:35:00,13.17,13.2,13.15,13.17,2882200.0,10.4699,10.4938,10.454,10.4699,2882200.0
2013-05-23 10:40:00,13.16,13.18,13.12,13.12,2202200.0,10.462,10.4779,10.4302,10.4302,2202200.0
2013-05-23 10:45:00,13.12,13.17,13.09,13.15,2882000.0,10.4302,10.4699,10.4063,10.454,2882000.0
2013-05-23 10:50:00,13.15,13.22,13.14,13.21,2586400.0,10.454,10.5097,10.4461,10.5017,2586400.0
2013-05-23 10:55:00,13.21,13.21,13.16,13.16,1448100.0,10.5017,10.5017,10.462,10.462,1448100.0
2013-05-23 11:00:00,13.17,13.19,13.15,13.18,1381500.0,10.4699,10.4858,10.454,10.4779,1381500.0
2013-05-23 11:05:00,13.19,13.23,13.18,13.22,1871900.0,10.4858,10.5176,10.4779,10.5097,1871900.0
2013-05-23 11:10:00,13.21,13.25,13.21,13.25,1424600.0,10.5017,10.5335,10.5017,10.5335,1424600.0
2013-05-23 11:15:00,13.24,13.25,13.22,13.23,2266000.0,10.5256,10.5335,10.5097,10.5176,2266000.0
2013-05-23 11:20:00,13.23,13.26,13.22,13.24,1755900.0,10.5176,10.5415,10.5097,10.5256,1755900.0
2013-05-23 11:25:00,13.25,13.27,13.24,13.27,1713900.0,10.5335,10.5494,10.5256,10.5494,1713900.0
2013-05-23 11:30:00,13.26,13.3,13.25,13.29,2812100.0,10.5415,10.5733,10.5335,10.5653,2812100.0
2013-05-23 11:35:00,13.29,13.31,13.29,13.31,1711200.0,10.5653,10.5812,10.5653,10.5812,1711200.0
2013-05-23 11:40:00,13.31,13.33,13.26,13.28,4350500.0,10.5812,10.5971,10.5415,10.5574,4350500.0
2013-05-23 11:45:00,13.27,13.28,13.26,13.27,1867000.0,10.5494,10.5574,10.5415,10.5494,1867000.0
2013-05-23 11:50:00,13.28,13.3,13.27,13.28,1193200.0,10.5574,10.5733,10.5494,10.5574,1193200.0
2013-05-23 11:55:00,13.27,13.29,13.25,13.28,1000500.0,10.5494,10.5653,10.5335,10.5574,1000500.0
2013-05-23 12:00:00,13.28,13.33,13.28,13.33,1902200.0,10.5574,10.5971,10.5574,10.5971,1902200.0
2013-05-23 12:05:00,13.32,13.39,13.32,13.38,2556500.0,10.5892,10.6448,10.5892,10.6369,2556500.0
2013-05-23 12:10:00,13.38,13.42,13.36,13.36,3540600.0,10.6369,10.6687,10.621,10.621,3540600.0
2013-05-23 12:15:00,13.37,13.38,13.35,13.38,1107300.0,10.6289,10.6369,10.613,10.6369,1107300.0
2013-05-23 12:20:00,13.38,13.4,13.36,13.37,1237400.0,10.6369,10.6528,10.621,10.6289,1237400.0
2013-05-23 12:25:00,13.37,13.38,13.34,13.35,1759400.0,10.6289,10.6369,10.6051,10.613,1759400.0
2013-05-23 12:30:00,13.35,13.35,13.32,13.35,1384300.0,10.613,10.613,10.5892,10.613,1384300.0
2013-05-23 12:35:00,13.35,13.36,13.33,13.34,1289300.0,10.613,10.621,10.5971,10.6051,1289300.0
2013-05-23 12:40:00,13.34,13.35,13.31,13.33,1455400.0,10.6051,10.613,10.5812,10.5971,1455400.0
2013-05-23 12:45:00,13.34,13.34,13.31,13.34,861200.0,10.6051,10.6051,10.5812,10.6051,861200.0
2013-05-23 12:50:00,13.33,13.34,13.31,13.33,818200.0,10.5971,10.6051,10.5812,10.5971,818200.0
2013-05-23 12:55:00,13.33,13.33,13.28,13.28,1071200.0,10.5971,10.5971,10.5574,10.5574,1071200.0
2013-05-23 13:00:00,13.29,13.3,13.27,13.28,1256300.0,10.5653,10.5733,10.5494,10.5574,1256300.0
2013-05-23 13:05:00,13.28,13.3,13.27,13.28,935400.0,10.5574,10.5733,10.5494,10.5574,935400.0
2013-05-23 13:10:00,13.28,13.29,13.26,13.29,890800.0,10.5574,10.5653,10.5415,10.5653,890800.0
2013-05-23 13:15:00,13.28,13.29,13.26,13.27,494100.0,10.5574,10.5653,10.5415,10.5494,494100.0
2013-05-23 13:20:00,13.26,13.27,13.22,13.23,1742600.0,10.5415,10.5494,10.5097,10.5176,1742600.0
2013-05-23 13:25:00,13.23,13.25,13.21,13.22,1830800.0,10.5176,10.5335,10.5017,10.5097,1830800.0
2013-05-23 13:30:00,13.22,13.25,13.21,13.25,1152500.0,10.5097,10.5335,10.5017,10.5335,1152500.0
2013-05-23 13:35:00,13.25,13.3,13.24,13.29,1193000.0,10.5335,10.5733,10.5256,10.5653,1193000.0
2013-05-23 13:40:00,13.29,13.29,13.24,13.25,973200.0,10.5653,10.5653,10.5256,10.5335,973200.0
2013-05-23 13:45:00,13.24,13.26,13.23,13.26,757700.0,10.5256,10.5415,10.5176,10.5415,757700.0
2013-05-23 13:50:00,13.26,13.26,13.23,13.23,746500.0,10.5415,10.5415,10.5176,10.5176,746500.0
2013-05-23 13:55:00,13.23,13.29,13.23,13.29,1080800.0,10.5176,10.5653,10.5176,10.5653,1080800.0
2013-05-23 14:00:00,13.29,13.29,13.26,13.28,741700.0,10.5653,10.5653,10.5415,10.5574,741700.0
2013-05-23 14:05:00,13.28,13.33,13.27,13.32,1235100.0,10.5574,10.5971,10.5494,10.5892,1235100.0
2013-05-23 14:10:00,13.32,13.33,13.3,13.32,1029300.0,10.5892,10.5971,10.5733,10.5892,1029300.0
2013-05-23 14:15:00,13.32,13.34,13.3,13.34,1060000.0,10.5892,10.6051,10.5733,10.6051,1060000.0
2013-05-23 14:20:00,13.34,13.35,13.31,13.33,1117300.0,10.6051,10.613,10.5812,10.5971,1117300.0
2013-05-23 14:25:00,13.33,13.33,13.31,13.31,475300.0,10.5971,10.5971,10.5812,10.5812,475300.0
2013-05-23 14:30:00,13.32,13.32,13.26,13.28,1747700.0,10.5892,10.5892,10.5415,10.5574,1747700.0
2013-05-23 14:35:00,13.28,13.31,13.27,13.31,786100.0,10.5574,10.5812,10.5494,10.5812,786100.0
2013-05-23 14:40:00,13.31,13.36,13.3,13.36,1964600.0,10.5812,10.621,10.5733,10.621,1964600.0
2013-05-23 14:45:00,13.36,13.37,13.32,13.36,1803300.0,10.621,10.6289,10.5892,10.621,1803300.0
2013-05-23 14:50:00,13.36,13.38,13.32,13.33,1800700.0,10.621,10.6369,10.5892,10.5971,1800700.0
2013-05-23 14:55:00,13.33,13.35,13.3,13.31,1662500.0,10.5971,10.613,10.5733,10.5812,1662500.0
2013-05-23 15:00:00,13.31,13.32,13.29,13.31,1453800.0,10.5812,10.5892,10.5653,10.5812,1453800.0
2013-05-23 15:05:00,13.3,13.31,13.27,13.28,1307200.0,10.5733,10.5812,10.5494,10.5574,1307200.0
2013-05-23 15:10:00,13.28,13.28,13.25,13.27,2286300.0,10.5574,10.5574,10.5335,10.5494,2286300.0
2013-05-23 15:15:00,13.26,13.27,13.23,13.23,1447400.0,10.5415,10.5494,10.5176,10.5176,1447400.0
2013-05-23 15:20:00,13.24,13.26,13.22,13.23,1800100.0,10.5256,10.5415,10.5097,10.5176,1800100.0
2013-05-23 15:25:00,13.23,13.26,13.21,13.24,2277000.0,10.5176,10.5415,10.5017,10.5256,2277000.0
2013-05-23 15:30:00,13.24,13.28,13.23,13.25,2761900.0,10.5256,10.5574,10.5176,10.5335,2761900.0
2013-05-23 15:35:00,13.24,13.26,13.22,13.23,1764400.0,10.5256,10.5415,10.5097,10.5176,1764400.0
2013-05-23 15:40:00,13.23,13.25,13.22,13.24,1508200.0,10.5176,10.5335,10.5097,10.5256,1508200.0
2013-05-23 15:45:00,13.23,13.24,13.19,13.19,4073300.0,10.5176,10.5256,10.4858,10.4858,4073300.0
2013-05-23 15:50:00,13.2,13.25,13.19,13.24,3371900.0,10.4938,10.5335,10.4858,10.5256,3371900.0
2013-05-23 15:55:00,13.24,13.24,13.21,13.22,5048700.0,10.5256,10.5256,10.5017,10.5097,5048700.0
2013-05-24 09:30:00,13.17,13.19,13.12,13.19,4197200.0,10.4699,10.4858,10.4302,10.4858,4197200.0
2013-05-24 09:35:00,13.19,13.24,13.18,13.21,3499400.0,10.4858,10.5256,10.4779,10.5017,3499400.0
2013-05-24 09:40:00,13.21,13.26,13.19,13.24,3007600.0,10.5017,10.5415,10.4858,10.5256,3007600.0
2013-05-24 09:45:00,13.24,13.24,13.16,13.17,2014200.0,10.5256,10.5256,10.462,10.4699,2014200.0
2013-05-24 09:50:00,13.17,13.2,13.16,13.2,2146900.0,10.4699,10.4938,10.462,10.4938,2146900.0
2013-05-24 09:55:00,13.19,13.21,13.16,13.16,1282000.0,10.4858,10.5017,10.462,10.462,1282000.0
2013-05-24 10:00:00,13.16,13.18,13.12,13.16,2902200.0,10.462,10.4779,10.4302,10.462,2902200.0
2013-05-24 10:05:00,13.15,13.19,13.15,13.18,1527900.0,10.454,10.4858,10.454,10.4779,1527900.0
2013-05-24 10:10:00,13.18,13.19,13.13,13.15,3056700.0,10.4779,10.4858,10.4381,10.454,3056700.0
2013-05-24 10:15:00,13.15,13.16,13.13,13.16,1155100.0,10.454,10.462,10.4381,10.462,1155100.0
2013-05-24 10:20:00,13.15,13.16,13.14,13.16,1184800.0,10.454,10.462,10.4461,10.462,1184800.0
2013-05-24 10:25:00,13.15,13.19,13.14,13.19,1467500.0,10.454,10.4858,10.4461,10.4858,1467500.0
2013-05-24 10:30:00,13.19,13.2,13.15,13.16,2376000.0,10.4858,10.4938,10.454,10.462,2376000.0
2013-05-24 10:35:00,13.17,13.19,13.15,13.18,1477500.0,10.4699,10.4858,10.454,10.4779,1477500.0
2013-05-24 10:40:00,13.17,13.18,13.15,13.15,976600.0,10.4699,10.4779,10.454,10.454,976600.0
2013-05-24 10:45:00,13.15,13.17,13.14,13.16,1050800.0,10.454,10.4699,10.4461,10.462,1050800.0
2013-05-24 10:50:00,13.16,13.18,13.14,13.18,917100.0,10.462,10.4779,10.4461,10.4779,917100.0
2013-05-24 10:55:00,13.18,13.18,13.14,13.17,933300.0,10.4779,10.4779,10.4461,10.4699,933300.0
2013-05-24 11:00:00,13.17,13.17,13.13,13.15,1010000.0,10.4699,10.4699,10.4381,10.454,1010000.0
2013-05-24 11:05:00,13.15,13.18,13.15,13.18,917000.0,10.454,10.4779,10.454,10.4779,917000.0
2013-05-24 11:10:00,13.17,13.18,13.15,13.17,878300.0,10.4699,10.4779,10.454,10.4699,878300.0
2013-05-24 11:15:00,13.17,13.2,13.16,13.2,1455200.0,10.4699,10.4938,10.462,10.4938,1455200.0
2013-05-24 11:20:00,13.2,13.21,13.17,13.17,1500800.0,10.4938,10.5017,10.4699,10.4699,1500800.0
2013-05-24 11:25:00,13.17,13.18,13.16,13.17,921000.0,10.4699,10.4779,10.462,10.4699,921000.0
2013-05-24 11:30:00,13.17,13.17,13.15,13.16,900700.0,10.4699,10.4699,10.454,10.462,900700.0
2013-05-24 11:35:00,13.16,13.19,13.15,13.19,595400.0,10.462,10.4858,10.454,10.4858,595400.0
2013-05-24 11:40:00,13.19,13.2,13.18,13.19,752800.0,10.4858,10.4938,10.4779,10.4858,752800.0
2013-05-24 11:45:00,13.19,13.2,13.18,13.19,571600.0,10.4858,10.4938,10.4779,10.4858,571600.0
2013-05-24 11:50:00,13.19,13.19,13.17,13.19,739200.0,10.4858,10.4858,10.4699,10.4858,739200.0
2013-05-24 11:55:00,13.19,13.2,13.18,13.19,505200.0,10.4858,10.4938,10.4779,10.4858,505200.0
2013-05-24 12:00:00,13.19,13.2,13.18,13.2,359500.0,10.4858,10.4938,10.4779,10.4938,359500.0
2013-05-24 12:05:00,13.19,13.2,13.19,13.19,199300.0,10.4858,10.4938,10.4858,10.4858,199300.0
2013-05-24 12:10:00,13.2,13.2,13.18,13.19,583700.0,10.4938,10.4938,10.4779,10.4858,583700.0
2013-05-24 12:15:00,13.19,13.21,13.18,13.21,851100.0,10.4858,10.5017,10.4779,10.5017,851100.0
2013-05-24 12:20:00,13.2,13.21,13.18,13.18,573800.0,10.4938,10.5017,10.4779,10.4779,573800.0
2013-05-24 12:25:00,13.18,13.2,13.18,13.2,452400.0,10.4779,10.4938,10.4779,10.4938,452400.0
2013-05-24 12:30:00,13.2,13.2,13.18,13.19,281000.0,10.4938,10.4938,10.4779,10.4858,281000.0
2013-05-24 12:35:00,13.19,13.19,13.15,13.17,817600.0,10.4858,10.4858,10.454,10.4699,817600.0
2013-05-24 12:40:00,13.17,13.18,13.16,13.18,223200.0,10.4699,10.4779,10.462,10.4779,223200.0
2013-05-24 12:45:00,13.18,13.18,13.17,13.17,166100.0,10.4779,10.4779,10.4699,10.4699,166100.0
2013-05-24 12:50:00,13.17,13.18,13.17,13.17,191900.0,10.4699,10.4779,10.4699,10.4699,191900.0
2013-05-24 12:55:00,13.17,13.18,13.16,13.16,389800.0,10.4699,10.4779,10.462,10.462,389800.0
2013-05-24 13:00:00,13.16,13.18,13.16,13.16,352700.0,10.462,10.4779,10.462,10.462,352700.0
2013-05-24 13:05:00,13.16,13.18,13.16,13.18,258600.0,10.462,10.4779,10.462,10.4779,258600.0
2013-05-24 13:10:00,13.18,13.19,13.17,13.19,944500.0,10.4779,10.4858,10.4699,10.4858,944500.0
2013-05-24 13:15:00,13.18,13.2,13.18,13.2,484900.0,10.4779,10.4938,10.4779,10.4938,484900.0
2013-05-24 13:20:00,13.2,13.2,13.19,13.19,493600.0,10.4938,10.4938,10.4858,10.4858,493600.0
2013-05-24 13:25:00,13.2,13.2,13.19,13.2,325800.0,10.4938,10.4938,10.4858,10.4938,325800.0
2013-05-24 13:30:00,13.2,13.21,13.19,13.21,441900.0,10.4938,10.5017,10.4858,10.5017,441900.0
2013-05-24 13:35:00,13.2,13.22,13.18,13.19,900900.0,10.4938,10.5097,10.4779,10.4858,900900.0
2013-05-24 13:40:00,13.19,13.19,13.17,13.19,538500.0,10.4858,10.4858,10.4699,10.4858,538500.0
2013-05-24 13:45:00,13.18,13.2,13.18,13.2,375900.0,10.4779,10.4938,10.4779,10.4938,375900.0
2013-05-24 13:50:00,13.19,13.2,13.18,13.19,508200.0,10.4858,10.4938,10.4779,10.4858,508200.0
2013-05-24 13:55:00,13.2,13.2,13.19,13.2,193800.0,10.4938,10.4938,10.4858,10.4938,193800.0
2013-05-24 14:00:00,13.2,13.2,13.18,13.19,341300.0,10.4938,10.4938,10.4779,10.4858,341300.0
2013-05-24 14:05:00,13.19,13.2,13.18,13.2,319400.0,10.4858,10.4938,10.4779,10.4938,319400.0
2013-05-24 14:10:00,13.19,13.21,13.19,13.2,518400.0,10.4858,10.5017,10.4858,10.4938,518400.0
2013-05-24 14:15:00,13.21,13.22,13.19,13.21,706000.0,10.5017,10.5097,10.4858,10.5017,706000.0
2013-05-24 14:20:00,13.21,13.22,13.2,13.21,632400.0,10.5017,10.5097,10.4938,10.5017,632400.0
2013-05-24 14:25:00,13.2,13.23,13.2,13.23,869700.0,10.4938,10.5176,10.4938,10.5176,869700.0
2013-05-24 14:30:00,13.23,13.24,13.21,13.21,910000.0,10.5176,10.5256,10.5017,10.5017,910000.0
2013-05-24 14:35:00,13.21,13.22,13.2,13.21,465700.0,10.5017,10.5097,10.4938,10.5017,465700.0
2013-05-24 14:40:00,13.21,13.22,13.21,13.21,333100.0,10.5017,10.5097,10.5017,10.5017,333100.0
2013-05-24 14:45:00,13.21,13.22,13.2,13.2,338800.0,10.5017,10.5097,10.4938,10.4938,338800.0
2013-05-24 14:50:00,13.21,13.21,13.19,13.2,471200.0,10.5017,10.5017,10.4858,10.4938,471200.0
2013-05-24 14:55:00,13.21,13.22,13.19,13.21,615200.0,10.5017,10.5097,10.4858,10.5017,615200.0
2013-05-24 15:00:00,13.22,13.22,13.21,13.21,230000.0,10.5097,10.5097,10.5017,10.5017,230000.0
2013-05-24 15:05:00,13.21,13.22,13.21,13.22,437700.0,10.5017,10.5097,10.5017,10.5097,437700.0
2013-05-24 15:10:00,13.22,13.24,13.21,13.23,1180800.0,10.5097,10.5256,10.5017,10.5176,1180800.0
2013-05-24 15:15:00,13.22,13.23,13.2,13.2,560500.0,10.5097,10.5176,10.4938,10.4938,560500.0
2013-05-24 15:20:00,13.2,13.24,13.2,13.2,1244000.0,10.4938,10.5256,10.4938,10.4938,1244000.0
2013-05-24 15:25:00,13.21,13.24,13.2,13.23,1019000.0,10.5017,10.5256,10.4938,10.5176,1019000.0
2013-05-24 15:30:00,13.23,13.24,13.21,13.22,594900.0,10.5176,10.5256,10.5017,10.5097,594900.0
2013-05-24 15:35:00,13.23,13.23,13.2,13.22,540100.0,10.5176,10.5176,10.4938,10.5097,540100.0
2013-05-24 15:40:00,13.22,13.22,13.2,13.21,867400.0,10.5097,10.5097,10.4938,10.5017,867400.0
2013-05-24 15:45:00,13.2,13.22,13.19,13.21,1615000.0,10.4938,10.5097,10.4858,10.5017,1615000.0
2013-05-24 15:50:00,13.21,13.22,13.19,13.21,1474500.0,10.5017,10.5097,10.4858,10.5017,1474500.0
2013-05-24 15:55:00,13.22,13.24,13.21,13.24,2664100.0,10.5097,10.5256,10.5017,10.5256,2664100.0
2013-05-28 09:30:00,13.49,13.51,13.45,13.46,5733400.0,10.7243,10.7402,10.6925,10.7005,5733400.0
2013-05-28 09:35:00,13.45,13.49,13.45,13.47,3158200.0,10.6925,10.7243,10.6925,10.7084,3158200.0
2013-05-28 09:40:00,13.46,13.48,13.42,13.48,3763100.0,10.7005,10.7164,10.6687,10.7164,3763100.0
2013-05-28 09:45:00,13.48,13.49,13.45,13.48,2121100.0,10.7164,10.7243,10.6925,10.7164,2121100.0
2013-05-28 09:50:00,13.47,13.48,13.45,13.46,1710200.0,10.7084,10.7164,10.6925,10.7005,1710200.0
2013-05-28 09:55:00,13.46,13.47,13.43,13.47,1520800.0,10.7005,10.7084,10.6766,10.7084,1520800.0
2013-05-28 10:00:00,13.47,13.48,13.44,13.47,2766500.0,10.7084,10.7164,10.6846,10.7084,2766500.0
2013-05-28 10:05:00,13.47,13.48,13.45,13.46,2152300.0,10.7084,10.7164,10.6925,10.7005,2152300.0
2013-05-28 10:10:00,13.46,13.48,13.45,13.46,1983300.0,10.7005,10.7164,10.6925,10.7005,1983300.0
2013-05-28 10:15:00,13.47,13.49,13.46,13.48,2329100.0,10.7084,10.7243,10.7005,10.7164,2329100.0
2013-05-28 10:20:00,13.47,13.49,13.46,13.48,1818600.0,10.7084,10.7243,10.7005,10.7164,1818600.0
2013-05-28 10:25:00,13.48,13.48,13.46,13.47,913500.0,10.7164,10.7164,10.7005,10.7084,913500.0
2013-05-28 10:30:00,13.48,13.48,13.46,13.46,628400.0,10.7164,10.7164,10.7005,10.7005,628400.0
2013-05-28 10:35:00,13.46,13.47,13.45,13.46,1095000.0,10.7005,10.7084,10.6925,10.7005,1095000.0
2013-05-28 10:40:00,13.45,13.46,13.42,13.42,1815700.0,10.6925,10.7005,10.6687,10.6687,1815700.0
2013-05-28 10:45:00,13.42,13.45,13.42,13.45,1298800.0,10.6687,10.6925,10.6687,10.6925,1298800.0
2013-05-28 10:50:00,13.45,13.45,13.43,13.45,1342900.0,10.6925,10.6925,10.6766,10.6925,1342900.0
2013-05-28 10:55:00,13.44,13.45,13.42,13.43,1478400.0,10.6846,10.6925,10.6687,10.6766,1478400.0
2013-05-28 11:00:00,13.44,13.44,13.4,13.42,2919300.0,10.6846,10.6846,10.6528,10.6687,2919300.0
2013-05-28 11:05:00,13.41,13.44,13.41,13.42,1390100.0,10.6607,10.6846,10.6607,10.6687,1390100.0
2013-05-28 11:10:00,13.41,13.44,13.41,13.42,1880000.0,10.6607,10.6846,10.6607,10.6687,1880000.0
2013-05-28 11:15:00,13.43,13.44,13.42,13.44,455400.0,10.6766,10.6846,10.6687,10.6846,455400.0
2013-05-28 11:20:00,13.44,13.44,13.41,13.44,830000.0,10.6846,10.6846,10.6607,10.6846,830000.0
2013-05-28 11:25:00,13.44,13.44,13.42,13.44,635500.0,10.6846,10.6846,10.6687,10.6846,635500.0
2013-05-28 11:30:00,13.43,13.44,13.42,13.42,885900.0,10.6766,10.6846,10.6687,10.6687,885900.0
2013-05-28 11:35:00,13.43,13.43,13.4,13.42,976600.0,10.6766,10.6766,10.6528,10.6687,976600.0
2013-05-28 11:40:00,13.42,13.44,13.4,13.44,1027600.0,10.6687,10.6846,10.6528,10.6846,1027600.0
2013-05-28 11:45:00,13.43,13.44,13.41,13.44,1200300.0,10.6766,10.6846,10.6607,10.6846,1200300.0
2013-05-28 11:50:00,13.44,13.44,13.41,13.42,1126300.0,10.6846,10.6846,10.6607,10.6687,1126300.0
2013-05-28 11:55:00,13.42,13.42,13.4,13.41,1856700.0,10.6687,10.6687,10.6528,10.6607,1856700.0
2013-05-28 12:00:00,13.4,13.42,13.4,13.41,1312600.0,10.6528,10.6687,10.6528,10.6607,1312600.0
2013-05-28 12:05:00,13.41,13.43,13.41,13.43,929200.0,10.6607,10.6766,10.6607,10.6766,929200.0
2013-05-28 12:10:00,13.43,13.43,13.42,13.43,423600.0,10.6766,10.6766,10.6687,10.6766,423600.0
2013-05-28 12:15:00,13.43,13.45,13.41,13.45,1111300.0,10.6766,10.6925,10.6607,10.6925,1111300.0
2013-05-28 12:20:00,13.45,13.46,13.44,13.44,1026700.0,10.6925,10.7005,10.6846,10.6846,1026700.0
2013-05-28 12:25:00,13.44,13.45,13.44,13.45,364000.0,10.6846,10.6925,10.6846,10.6925,364000.0
2013-05-28 12:30:00,13.45,13.45,13.43,13.45,968000.0,10.6925,10.6925,10.6766,10.6925,968000.0
2013-05-28 12:35:00,13.44,13.47,13.44,13.47,674100.0,10.6846,10.7084,10.6846,10.7084,674100.0
2013-05-28 12:40:00,13.46,13.48,13.46,13.46,1011200.0,10.7005,10.7164,10.7005,10.7005,1011200.0
2013-05-28 12:45:00,13.46,13.47,13.46,13.47,355800.0,10.7005,10.7084,10.7005,10.7084,355800.0
2013-05-28 12:50:00,13.47,13.47,13.45,13.45,573500.0,10.7084,10.7084,10.6925,10.6925,573500.0
2013-05-28 12:55:00,13.45,13.47,13.45,13.47,450000.0,10.6925,10.7084,10.6925,10.7084,450000.0
2013-05-28 13:00:00,13.46,13.48,13.45,13.46,1189600.0,10.7005,10.7164,10.6925,10.7005,1189600.0
2013-05-28 13:05:00,13.45,13.46,13.44,13.44,423300.0,10.6925,10.7005,10.6846,10.6846,423300.0
2013-05-28 13:10:00,13.44,13.46,13.44,13.44,1117600.0,10.6846,10.7005,10.6846,10.6846,1117600.0
2013-05-28 13:15:00,13.44,13.46,13.44,13.45,389900.0,10.6846,10.7005,10.6846,10.6925,389900.0
2013-05-28 13:20:00,13.46,13.46,13.44,13.45,830300.0,10.7005,10.7005,10.6846,10.6925,830300.0
2013-05-28 13:25:00,13.44,13.45,13.42,13.42,488900.0,10.6846,10.6925,10.6687,10.6687,488900.0
2013-05-28 13:30:00,13.42,13.43,13.4,13.42,1352900.0,10.6687,10.6766,10.6528,10.6687,1352900.0
2013-05-28 13:35:00,13.42,13.42,13.38,13.38,2289100.0,10.6687,10.6687,10.6369,10.6369,2289100.0
2013-05-28 13:40:00,13.38,13.39,13.36,13.36,1057500.0,10.6369,10.6448,10.621,10.621,1057500.0
2013-05-28 13:45:00,13.36,13.38,13.35,13.37,1617800.0,10.621,10.6369,10.613,10.6289,1617800.0
2013-05-28 13:50:00,13.38,13.38,13.36,13.37,1151800.0,10.6369,10.6369,10.621,10.6289,1151800.0
2013-05-28 13:55:00,13.38,13.38,13.36,13.37,1177300.0,10.6369,10.6369,10.621,10.6289,1177300.0
2013-05-28 14:00:00,13.36,13.37,13.33,13.35,1641600.0,10.621,10.6289,10.5971,10.613,1641600.0
2013-05-28 14:05:00,13.35,13.35,13.33,13.35,635200.0,10.613,10.613,10.5971,10.613,635200.0
2013-05-28 14:10:00,13.34,13.35,13.33,13.34,1154100.0,10.6051,10.613,10.5971,10.6051,1154100.0
2013-05-28 14:15:00,13.34,13.37,13.33,13.36,1718000.0,10.6051,10.6289,10.5971,10.621,1718000.0
2013-05-28 14:20:00,13.36,13.37,13.35,13.37,681400.0,10.621,10.6289,10.613,10.6289,681400.0
2013-05-28 14:25:00,13.37,13.37,13.35,13.37,705500.0,10.6289,10.6289,10.613,10.6289,705500.0
2013-05-28 14:30:00,13.36,13.37,13.36,13.36,478300.0,10.621,10.6289,10.621,10.621,478300.0
2013-05-28 14:35:00,13.37,13.37,13.32,13.33,1184200.0,10.6289,10.6289,10.5892,10.5971,1184200.0
2013-05-28 14:40:00,13.33,13.35,13.32,13.34,608400.0,10.5971,10.613,10.5892,10.6051,608400.0
2013-05-28 14:45:00,13.34,13.38,13.34,13.38,568900.0,10.6051,10.6369,10.6051,10.6369,568900.0
2013-05-28 14:50:00,13.38,13.4,13.37,13.38,875300.0,10.6369,10.6528,10.6289,10.6369,875300.0
2013-05-28 14:55:00,13.39,13.4,13.38,13.38,639300.0,10.6448,10.6528,10.6369,10.6369,639300.0
2013-05-28 15:00:00,13.39,13.39,13.36,13.39,984500.0,10.6448,10.6448,10.621,10.6448,984500.0
2013-05-28 15:05:00,13.39,13.4,13.38,13.4,1466000.0,10.6448,10.6528,10.6369,10.6528,1466000.0
2013-05-28 15:10:00,13.4,13.41,13.39,13.4,3640100.0,10.6528,10.6607,10.6448,10.6528,3640100.0
2013-05-28 15:15:00,13.41,13.41,13.39,13.4,1270400.0,10.6607,10.6607,10.6448,10.6528,1270400.0
2013-05-28 15:20:00,13.4,13.4,13.37,13.37,1109900.0,10.6528,10.6528,10.6289,10.6289,1109900.0
2013-05-28 15:25:00,13.38,13.38,13.37,13.38,830800.0,10.6369,10.6369,10.6289,10.6369,830800.0
2013-05-28 15:30:00,13.37,13.4,13.37,13.39,1412200.0,10.6289,10.6528,10.6289,10.6448,1412200.0
2013-05-28 15:35:00,13.38,13.41,13.38,13.4,1599800.0,10.6369,10.6607,10.6369,10.6528,1599800.0
2013-05-28 15:40:00,13.4,13.41,13.38,13.38,1765500.0,10.6528,10.6607,10.6369,10.6369,1765500.0
2013-05-28 15:45:00,13.38,13.39,13.33,13.34,2612900.0,10.6369,10.6448,10.5971,10.6051,2612900.0
2013-05-28 15:50:00,13.34,13.35,13.32,13.33,3481900.0,10.6051,10.613,10.5892,10.5971,3481900.0
2013-05-28 15:55:00,13.32,13.36,13.31,13.36,6620200.0,10.5892,10.621,10.5812,10.621,6620200.0
2013-05-29 09:30:00,13.31,13.4,13.27,13.4,3658300.0,10.5812,10.6528,10.5494,10.6528,3658300.0
2013-05-29 09:35:00,13.39,13.43,13.36,13.36,3549900.0,10.6448,10.6766,10.621,10.621,3549900.0
2013-05-29 09:40:00,13.35,13.38,13.31,13.34,2675200.0,10.613,10.6369,10.5812,10.6051,2675200.0
2013-05-29 09:45:00,13.34,13.44,13.34,13.43,3385100.0,10.6051,10.6846,10.6051,10.6766,3385100.0
2013-05-29 09:50:00,13.43,13.46,13.42,13.44,3326500.0,10.6766,10.7005,10.6687,10.6846,3326500.0
2013-05-29 09:55:00,13.45,13.47,13.42,13.45,2366500.0,10.6925,10.7084,10.6687,10.6925,2366500.0
2013-05-29 10:00:00,13.46,13.5,13.45,13.47,4421200.0,10.7005,10.7323,10.6925,10.7084,4421200.0
2013-05-29 10:05:00,13.48,13.49,13.45,13.48,2335100.0,10.7164,10.7243,10.6925,10.7164,2335100.0
2013-05-29 10:10:00,13.48,13.5,13.47,13.49,2150200.0,10.7164,10.7323,10.7084,10.7243,2150200.0
2013-05-29 10:15:00,13.49,13.5,13.48,13.48,3171900.0,10.7243,10.7323,10.7164,10.7164,3171900.0
2013-05-29 10:20:00,13.49,13.5,13.45,13.46,3448100.0,10.7243,10.7323,10.6925,10.7005,3448100.0
2013-05-29 10:25:00,13.45,13.47,13.43,13.47,3192100.0,10.6925,10.7084,10.6766,10.7084,3192100.0
2013-05-29 10:30:00,13.46,13.49,13.45,13.48,1216900.0,10.7005,10.7243,10.6925,10.7164,1216900.0
2013-05-29 10:35:00,13.48,13.5,13.47,13.48,1572100.0,10.7164,10.7323,10.7084,10.7164,1572100.0
2013-05-29 10:40:00,13.48,13.49,13.46,13.48,1686800.0,10.7164,10.7243,10.7005,10.7164,1686800.0
2013-05-29 10:45:00,13.48,13.49,13.45,13.45,1535100.0,10.7164,10.7243,10.6925,10.6925,1535100.0
2013-05-29 10:50:00,13.45,13.46,13.43,13.46,1772900.0,10.6925,10.7005,10.6766,10.7005,1772900.0
2013-05-29 10:55:00,13.45,13.46,13.41,13.42,1256600.0,10.6925,10.7005,10.6607,10.6687,1256600.0
2013-05-29 11:00:00,13.42,13.43,13.4,13.41,1997200.0,10.6687,10.6766,10.6528,10.6607,1997200.0
2013-05-29 11:05:00,13.41,13.42,13.38,13.38,1697000.0,10.6607,10.6687,10.6369,10.6369,1697000.0
2013-05-29 11:10:00,13.39,13.43,13.38,13.43,1910600.0,10.6448,10.6766,10.6369,10.6766,1910600.0
2013-05-29 11:15:00,13.43,13.44,13.42,13.43,972100.0,10.6766,10.6846,10.6687,10.6766,972100.0
2013-05-29 11:20:00,13.43,13.45,13.43,13.45,1125400.0,10.6766,10.6925,10.6766,10.6925,1125400.0
2013-05-29 11:25:00,13.45,13.46,13.44,13.46,1400600.0,10.6925,10.7005,10.6846,10.7005,1400600.0
2013-05-29 11:30:00,13.45,13.48,13.45,13.47,1309800.0,10.6925,10.7164,10.6925,10.7084,1309800.0
2013-05-29 11:35:00,13.46,13.48,13.45,13.47,780400.0,10.7005,10.7164,10.6925,10.7084,780400.0
2013-05-29 11:40:00,13.46,13.47,13.45,13.47,694200.0,10.7005,10.7084,10.6925,10.7084,694200.0
2013-05-29 11:45:00,13.47,13.48,13.46,13.47,1053900.0,10.7084,10.7164,10.7005,10.7084,1053900.0
2013-05-29 11:50:00,13.47,13.48,13.46,13.47,1067700.0,10.7084,10.7164,10.7005,10.7084,1067700.0
2013-05-29 11:55:00,13.46,13.49,13.46,13.49,1146900.0,10.7005,10.7243,10.7005,10.7243,1146900.0
2013-05-29 12:00:00,13.49,13.5,13.48,13.48,1662400.0,10.7243,10.7323,10.7164,10.7164,1662400.0
2013-05-29 12:05:00,13.48,13.49,13.47,13.47,513700.0,10.7164,10.7243,10.7084,10.7084,513700.0
2013-05-29 12:10:00,13.47,13.49,13.47,13.49,411700.0,10.7084,10.7243,10.7084,10.7243,411700.0
2013-05-29 12:15:00,13.48,13.5,13.48,13.5,922100.0,10.7164,10.7323,10.7164,10.7323,922100.0
2013-05-29 12:20:00,13.5,13.5,13.49,13.49,598700.0,10.7323,10.7323,10.7243,10.7243,598700.0
2013-05-29 12:25:00,13.49,13.49,13.47,13.48,944600.0,10.7243,10.7243,10.7084,10.7164,944600.0
2013-05-29 12:30:00,13.48,13.49,13.47,13.48,843900.0,10.7164,10.7243,10.7084,10.7164,843900.0
2013-05-29 12:35:00,13.47,13.48,13.46,13.48,681500.0,10.7084,10.7164,10.7005,10.7164,681500.0
2013-05-29 12:40:00,13.48,13.48,13.47,13.48,411300.0,10.7164,10.7164,10.7084,10.7164,411300.0
2013-05-29 12:45:00,13.47,13.48,13.44,13.45,1247200.0,10.7084,10.7164,10.6846,10.6925,1247200.0
2013-05-29 12:50:00,13.44,13.45,13.42,13.45,1275200.0,10.6846,10.6925,10.6687,10.6925,1275200.0
2013-05-29 12:55:00,13.45,13.45,13.44,13.45,197200.0,10.6925,10.6925,10.6846,10.6925,197200.0
2013-05-29 13:00:00,13.45,13.46,13.44,13.46,612100.0,10.6925,10.7005,10.6846,10.7005,612100.0
2013-05-29 13:05:00,13.46,13.47,13.45,13.45,589000.0,10.7005,10.7084,10.6925,10.6925,589000.0
2013-05-29 13:10:00,13.46,13.46,13.43,13.45,751100.0,10.7005,10.7005,10.6766,10.6925,751100.0
2013-05-29 13:15:00,13.45,13.48,13.45,13.48,575700.0,10.6925,10.7164,10.6925,10.7164,575700.0
2013-05-29 13:20:00,13.48,13.49,13.47,13.48,399600.0,10.7164,10.7243,10.7084,10.7164,399600.0
2013-05-29 13:25:00,13.48,13.5,13.48,13.5,1691500.0,10.7164,10.7323,10.7164,10.7323,1691500.0
2013-05-29 13:30:00,13.5,13.5,13.48,13.48,661700.0,10.7323,10.7323,10.7164,10.7164,661700.0
2013-05-29 13:35:00,13.48,13.51,13.48,13.51,3301700.0,10.7164,10.7402,10.7164,10.7402,3301700.0
2013-05-29 13:40:00,13.51,13.55,13.51,13.54,2610600.0,10.7402,10.772,10.7402,10.7641,2610600.0
2013-05-29 13:45:00,13.54,13.55,13.51,13.53,1657200.0,10.7641,10.772,10.7402,10.7561,1657200.0
2013-05-29 13:50:00,13.53,13.54,13.51,13.52,1217400.0,10.7561,10.7641,10.7402,10.7482,1217400.0
2013-05-29 13:55:00,13.52,13.54,13.51,13.51,1118500.0,10.7482,10.7641,10.7402,10.7402,1118500.0
2013-05-29 14:00:00,13.51,13.52,13.5,13.5,669900.0,10.7402,10.7482,10.7323,10.7323,669900.0
2013-05-29 14:05:00,13.5,13.53,13.49,13.51,1277700.0,10.7323,10.7561,10.7243,10.7402,1277700.0
2013-05-29 14:10:00,13.5,13.53,13.5,13.53,1063000.0,10.7323,10.7561,10.7323,10.7561,1063000.0
2013-05-29 14:15:00,13.53,13.54,13.52,13.53,551500.0,10.7561,10.7641,10.7482,10.7561,551500.0
2013-05-29 14:20:00,13.53,13.53,13.52,13.53,463300.0,10.7561,10.7561,10.7482,10.7561,463300.0
2013-05-29 14:25:00,13.52,13.53,13.49,13.51,1436000.0,10.7482,10.7561,10.7243,10.7402,1436000.0
2013-05-29 14:30:00,13.51,13.51,13.49,13.49,618300.0,10.7402,10.7402,10.7243,10.7243,618300.0
2013-05-29 14:35:00,13.49,13.5,13.47,13.5,996400.0,10.7243,10.7323,10.7084,10.7323,996400.0
2013-05-29 14:40:00,13.49,13.52,13.48,13.52,871000.0,10.7243,10.7482,10.7164,10.7482,871000.0
2013-05-29 14:45:00,13.52,13.53,13.5,13.5,852000.0,10.7482,10.7561,10.7323,10.7323,852000.0
2013-05-29 14:50:00,13.5,13.51,13.49,13.51,874400.0,10.7323,10.7402,10.7243,10.7402,874400.0
2013-05-29 14:55:00,13.51,13.52,13.49,13.49,984100.0,10.7402,10.7482,10.7243,10.7243,984100.0
2013-05-29 15:00:00,13.49,13.51,13.48,13.5,1182800.0,10.7243,10.7402,10.7164,10.7323,1182800.0
2013-05-29 15:05:00,13.51,13.52,13.49,13.51,805700.0,10.7402,10.7482,10.7243,10.7402,805700.0
2013-05-29 15:10:00,13.52,13.53,13.51,13.53,632400.0,10.7482,10.7561,10.7402,10.7561,632400.0
2013-05-29 15:15:00,13.53,13.53,13.52,13.53,360600.0,10.7561,10.7561,10.7482,10.7561,360600.0
2013-05-29 15:20:00,13.53,13.55,13.52,13.54,1538600.0,10.7561,10.772,10.7482,10.7641,1538600.0
2013-05-29 15:25:00,13.54,13.55,13.53,13.55,1231800.0,10.7641,10.772,10.7561,10.772,1231800.0
2013-05-29 15:30:00,13.55,13.55,13.54,13.55,750600.0,10.772,10.772,10.7641,10.772,750600.0
2013-05-29 15:35:00,13.55,13.56,13.53,13.54,1990300.0,10.772,10.78,10.7561,10.7641,1990300.0
2013-05-29 15:40:00,13.54,13.54,13.51,13.51,1583200.0,10.7641,10.7641,10.7402,10.7402,1583200.0
2013-05-29 15:45:00,13.51,13.52,13.42,13.48,4417200.0,10.7402,10.7482,10.6687,10.7164,4417200.0
2013-05-29 15:50:00,13.48,13.48,13.45,13.48,2214500.0,10.7164,10.7164,10.6925,10.7164,2214500.0
2013-05-29 15:55:00,13.48,13.5,13.45,13.49,4198300.0,10.7164,10.7323,10.6925,10.7243,4198300.0
2013-05-30 09:30:00,13.5,13.54,13.45,13.47,3545600.0,10.7323,10.7641,10.6925,10.7084,3545600.0
2013-05-30 09:35:00,13.46,13.53,13.43,13.52,3151300.0,10.7005,10.7561,10.6766,10.7482,3151300.0
2013-05-30 09:40:00,13.53,13.65,13.52,13.61,6057800.0,10.7561,10.8515,10.7482,10.8197,6057800.0
2013-05-30 09:45:00,13.62,13.7,13.61,13.68,3934600.0,10.8277,10.8913,10.8197,10.8754,3934600.0
2013-05-30 09:50:00,13.68,13.72,13.67,13.71,3482200.0,10.8754,10.9072,10.8674,10.8992,3482200.0
2013-05-30 09:55:00,13.71,13.71,13.67,13.71,2729500.0,10.8992,10.8992,10.8674,10.8992,2729500.0
2013-05-30 10:00:00,13.7,13.71,13.65,13.66,3110500.0,10.8913,10.8992,10.8515,10.8595,3110500.0
2013-05-30 10:05:00,13.66,13.7,13.66,13.68,2001300.0,10.8595,10.8913,10.8595,10.8754,2001300.0
2013-05-30 10:10:00,13.69,13.7,13.67,13.68,2021500.0,10.8833,10.8913,10.8674,10.8754,2021500.0
2013-05-30 10:15:00,13.67,13.69,13.63,13.63,2225700.0,10.8674,10.8833,10.8356,10.8356,2225700.0
2013-05-30 10:20:00,13.63,13.7,13.63,13.69,1489600.0,10.8356,10.8913,10.8356,10.8833,1489600.0
2013-05-30 10:25:00,13.69,13.69,13.67,13.68,1125600.0,10.8833,10.8833,10.8674,10.8754,1125600.0
2013-05-30 10:30:00,13.68,13.7,13.67,13.69,2163600.0,10.8754,10.8913,10.8674,10.8833,2163600.0
2013-05-30 10:35:00,13.69,13.7,13.67,13.68,1110500.0,10.8833,10.8913,10.8674,10.8754,1110500.0
2013-05-30 10:40:00,13.68,13.71,13.68,13.71,2148600.0,10.8754,10.8992,10.8754,10.8992,2148600.0
2013-05-30 10:45:00,13.71,13.72,13.7,13.72,1636400.0,10.8992,10.9072,10.8913,10.9072,1636400.0
2013-05-30 10:50:00,13.72,13.75,13.71,13.73,2634300.0,10.9072,10.931,10.8992,10.9151,2634300.0
2013-05-30 10:55:00,13.74,13.74,13.72,13.73,1784900.0,10.9231,10.9231,10.9072,10.9151,1784900.0
2013-05-30 11:00:00,13.73,13.73,13.7,13.72,1669900.0,10.9151,10.9151,10.8913,10.9072,1669900.0
2013-05-30 11:05:00,13.71,13.73,13.7,13.72,1579700.0,10.8992,10.9151,10.8913,10.9072,1579700.0
2013-05-30 11:10:00,13.72,13.73,13.71,13.72,800100.0,10.9072,10.9151,10.8992,10.9072,800100.0
2013-05-30 11:15:00,13.72,13.73,13.69,13.69,1201300.0,10.9072,10.9151,10.8833,10.8833,1201300.0
2013-05-30 11:20:00,13.7,13.71,13.69,13.71,1305300.0,10.8913,10.8992,10.8833,10.8992,1305300.0
2013-05-30 11:25:00,13.71,13.73,13.7,13.73,874900.0,10.8992,10.9151,10.8913,10.9151,874900.0
2013-05-30 11:30:00,13.73,13.73,13.71,13.73,750800.0,10.9151,10.9151,10.8992,10.9151,750800.0
2013-05-30 11:35:00,13.73,13.75,13.72,13.75,1275400.0,10.9151,10.931,10.9072,10.931,1275400.0
2013-05-30 11:40:00,13.75,13.77,13.74,13.77,2542200.0,10.931,10.9469,10.9231,10.9469,2542200.0
2013-05-30 11:45:00,13.77,13.79,13.76,13.77,1553300.0,10.9469,10.9628,10.939,10.9469,1553300.0
2013-05-30 11:50:00,13.77,13.8,13.77,13.8,1988000.0,10.9469,10.9708,10.9469,10.9708,1988000.0
2013-05-30 11:55:00,13.8,13.8,13.79,13.8,1243000.0,10.9708,10.9708,10.9628,10.9708,1243000.0
2013-05-30 12:00:00,13.8,13.82,13.79,13.8,2548500.0,10.9708,10.9867,10.9628,10.9708,2548500.0
2013-05-30 12:05:00,13.8,13.81,13.78,13.79,1387400.0,10.9708,10.9787,10.9549,10.9628,1387400.0
2013-05-30 12:10:00,13.78,13.8,13.77,13.78,1202800.0,10.9549,10.9708,10.9469,10.9549,1202800.0
2013-05-30 12:15:00,13.79,13.81,13.78,13.81,1031700.0,10.9628,10.9787,10.9549,10.9787,1031700.0
2013-05-30 12:20:00,13.8,13.81,13.79,13.8,785500.0,10.9708,10.9787,10.9628,10.9708,785500.0
2013-05-30 12:25:00,13.79,13.81,13.79,13.8,811700.0,10.9628,10.9787,10.9628,10.9708,811700.0
2013-05-30 12:30:00,13.8,13.81,13.77,13.81,1762000.0,10.9708,10.9787,10.9469,10.9787,1762000.0
2013-05-30 12:35:00,13.81,13.81,13.79,13.79,893200.0,10.9787,10.9787,10.9628,10.9628,893200.0
2013-05-30 12:40:00,13.79,13.82,13.79,13.81,1459500.0,10.9628,10.9867,10.9628,10.9787,1459500.0
2013-05-30 12:45:00,13.81,13.83,13.79,13.82,1265600.0,10.9787,10.9946,10.9628,10.9867,1265600.0
2013-05-30 12:50:00,13.82,13.82,13.78,13.79,1334400.0,10.9867,10.9867,10.9549,10.9628,1334400.0
2013-05-30 12:55:00,13.8,13.8,13.78,13.8,1212800.0,10.9708,10.9708,10.9549,10.9708,1212800.0
2013-05-30 13:00:00,13.8,13.83,13.79,13.82,1372300.0,10.9708,10.9946,10.9628,10.9867,1372300.0
2013-05-30 13:05:00,13.82,13.84,13.81,13.84,818900.0,10.9867,11.0026,10.9787,11.0026,818900.0
2013-05-30 13:10:00,13.83,13.84,13.81,13.84,1103100.0,10.9946,11.0026,10.9787,11.0026,1103100.0
2013-05-30 13:15:00,13.84,13.84,13.82,13.83,485800.0,11.0026,11.0026,10.9867,10.9946,485800.0
2013-05-30 13:20:00,13.84,13.84,13.82,13.84,610700.0,11.0026,11.0026,10.9867,11.0026,610700.0
2013-05-30 13:25:00,13.84,13.85,13.83,13.85,889400.0,11.0026,11.0105,10.9946,11.0105,889400.0
2013-05-30 13:30:00,13.84,13.85,13.84,13.85,847700.0,11.0026,11.0105,11.0026,11.0105,847700.0
2013-05-30 13:35:00,13.84,13.86,13.84,13.85,930400.0,11.0026,11.0185,11.0026,11.0105,930400.0
2013-05-30 13:40:00,13.85,13.86,13.84,13.84,1698600.0,11.0105,11.0185,11.0026,11.0026,1698600.0
2013-05-30 13:45:00,13.85,13.86,13.84,13.86,919400.0,11.0105,11.0185,11.0026,11.0185,919400.0
2013-05-30 13:50:00,13.85,13.88,13.85,13.88,3883300.0,11.0105,11.0344,11.0105,11.0344,3883300.0
2013-05-30 13:55:00,13.88,13.88,13.85,13.87,3011200.0,11.0344,11.0344,11.0105,11.0264,3011200.0
2013-05-30 14:00:00,13.87,13.89,13.85,13.88,2878200.0,11.0264,11.0423,11.0105,11.0344,2878200.0
2013-05-30 14:05:00,13.89,13.89,13.83,13.84,2321700.0,11.0423,11.0423,10.9946,11.0026,2321700.0
2013-05-30 14:10:00,13.83,13.84,13.81,13.83,1652000.0,10.9946,11.0026,10.9787,10.9946,1652000.0
2013-05-30 14:15:00,13.83,13.84,13.82,13.84,1388700.0,10.9946,11.0026,10.9867,11.0026,1388700.0
2013-05-30 14:20:00,13.84,13.86,13.83,13.86,1076500.0,11.0026,11.0185,10.9946,11.0185,1076500.0
2013-05-30 14:25:00,13.86,13.88,13.85,13.88,749600.0,11.0185,11.0344,11.0105,11.0344,749600.0
2013-05-30 14:30:00,13.88,13.88,13.85,13.87,1710400.0,11.0344,11.0344,11.0105,11.0264,1710400.0
2013-05-30 14:35:00,13.86,13.9,13.86,13.89,1088700.0,11.0185,11.0503,11.0185,11.0423,1088700.0
2013-05-30 14:40:00,13.89,13.9,13.87,13.88,2384600.0,11.0423,11.0503,11.0264,11.0344,2384600.0
2013-05-30 14:45:00,13.88,13.9,13.86,13.9,2881400.0,11.0344,11.0503,11.0185,11.0503,2881400.0
2013-05-30 14:50:00,13.89,13.93,13.89,13.91,2107700.0,11.0423,11.0741,11.0423,11.0582,2107700.0
2013-05-30 14:55:00,13.91,13.92,13.9,13.9,1424900.0,11.0582,11.0662,11.0503,11.0503,1424900.0
2013-05-30 15:00:00,13.9,13.91,13.86,13.88,2586600.0,11.0503,11.0582,11.0185,11.0344,2586600.0
2013-05-30 15:05:00,13.88,13.9,13.88,13.9,593300.0,11.0344,11.0503,11.0344,11.0503,593300.0
2013-05-30 15:10:00,13.9,13.9,13.85,13.85,1613900.0,11.0503,11.0503,11.0105,11.0105,1613900.0
2013-05-30 15:15:00,13.85,13.88,13.85,13.87,1339400.0,11.0105,11.0344,11.0105,11.0264,1339400.0
2013-05-30 15:20:00,13.87,13.89,13.86,13.87,1257600.0,11.0264,11.0423,11.0185,11.0264,1257600.0
2013-05-30 15:25:00,13.87,13.88,13.84,13.84,1862800.0,11.0264,11.0344,11.0026,11.0026,1862800.0
2013-05-30 15:30:00,13.84,13.86,13.83,13.85,2182700.0,11.0026,11.0185,10.9946,11.0105,2182700.0
2013-05-30 15:35:00,13.85,13.87,13.84,13.87,2279200.0,11.0105,11.0264,11.0026,11.0264,2279200.0
2013-05-30 15:40:00,13.87,13.91,13.87,13.91,2010400.0,11.0264,11.0582,11.0264,11.0582,2010400.0
2013-05-30 15:45:00,13.91,13.92,13.88,13.88,2948200.0,11.0582,11.0662,11.0344,11.0344,2948200.0
2013-05-30 15:50:00,13.88,13.89,13.82,13.83,3972700.0,11.0344,11.0423,10.9867,10.9946,3972700.0
2013-05-30 15:55:00,13.83,13.84,13.82,13.84,4917000.0,10.9946,11.0026,10.9867,11.0026,4917000.0
2013-05-31 09:30:00,13.92,13.94,13.86,13.92,6060500.0,11.0662,11.0821,11.0185,11.0662,6060500.0
2013-05-31 09:35:00,13.93,13.98,13.9,13.98,5580800.0,11.0741,11.1139,11.0503,11.1139,5580800.0
2013-05-31 09:40:00,13.98,13.99,13.94,13.96,4650700.0,11.1139,11.1218,11.0821,11.098,4650700.0
2013-05-31 09:45:00,13.96,13.97,13.92,13.96,4190500.0,11.098,11.1059,11.0662,11.098,4190500.0
2013-05-31 09:50:00,13.96,13.97,13.94,13.97,2526200.0,11.098,11.1059,11.0821,11.1059,2526200.0
2013-05-31 09:55:00,13.98,13.99,13.93,13.94,3018000.0,11.1139,11.1218,11.0741,11.0821,3018000.0
2013-05-31 10:00:00,13.95,13.96,13.94,13.96,2086900.0,11.09,11.098,11.0821,11.098,2086900.0
2013-05-31 10:05:00,13.96,13.96,13.9,13.9,3626700.0,11.098,11.098,11.0503,11.0503,3626700.0
2013-05-31 10:10:00,13.9,13.92,13.84,13.85,4898000.0,11.0503,11.0662,11.0026,11.0105,4898000.0
2013-05-31 10:15:00,13.85,13.89,13.81,13.89,3998600.0,11.0105,11.0423,10.9787,11.0423,3998600.0
2013-05-31 10:20:00,13.89,13.9,13.87,13.88,1865300.0,11.0423,11.0503,11.0264,11.0344,1865300.0
2013-05-31 10:25:00,13.87,13.88,13.84,13.86,1468200.0,11.0264,11.0344,11.0026,11.0185,1468200.0
2013-05-31 10:30:00,13.87,13.93,13.86,13.92,1965900.0,11.0264,11.0741,11.0185,11.0662,1965900.0
2013-05-31 10:35:00,13.91,13.95,13.91,13.95,1366800.0,11.0582,11.09,11.0582,11.09,1366800.0
2013-05-31 10:40:00,13.95,13.95,13.9,13.91,1659500.0,11.09,11.09,11.0503,11.0582,1659500.0
2013-05-31 10:45:00,13.92,13.93,13.89,13.91,1441000.0,11.0662,11.0741,11.0423,11.0582,1441000.0
2013-05-31 10:50:00,13.91,13.91,13.89,13.91,1143900.0,11.0582,11.0582,11.0423,11.0582,1143900.0
2013-05-31 10:55:00,13.91,13.91,13.88,13.88,840000.0,11.0582,11.0582,11.0344,11.0344,840000.0
2013-05-31 11:00:00,13.88,13.9,13.87,13.89,1837200.0,11.0344,11.0503,11.0264,11.0423,1837200.0
2013-05-31 11:05:00,13.9,13.92,13.89,13.92,1657700.0,11.0503,11.0662,11.0423,11.0662,1657700.0
2013-05-31 11:10:00,13.91,13.94,13.91,13.93,1770300.0,11.0582,11.0821,11.0582,11.0741,1770300.0
2013-05-31 11:15:00,13.92,13.94,13.92,13.93,1406600.0,11.0662,11.0821,11.0662,11.0741,1406600.0
2013-05-31 11:20:00,13.93,13.94,13.93,13.94,695600.0,11.0741,11.0821,11.0741,11.0821,695600.0
2013-05-31 11:25:00,13.94,13.94,13.92,13.92,1396000.0,11.0821,11.0821,11.0662,11.0662,1396000.0
2013-05-31 11:30:00,13.93,13.94,13.92,13.92,1255500.0,11.0741,11.0821,11.0662,11.0662,1255500.0
2013-05-31 11:35:00,13.92,13.93,13.91,13.93,1088600.0,11.0662,11.0741,11.0582,11.0741,1088600.0
2013-05-31 11:40:00,13.92,13.93,13.92,13.93,576400.0,11.0662,11.0741,11.0662,11.0741,576400.0
2013-05-31 11:45:00,13.92,13.93,13.92,13.92,343000.0,11.0662,11.0741,11.0662,11.0662,343000.0
2013-05-31 11:50:00,13.93,13.93,13.92,13.93,480700.0,11.0741,11.0741,11.0662,11.0741,480700.0
2013-05-31 11:55:00,13.93,13.93,13.91,13.92,590500.0,11.0741,11.0741,11.0582,11.0662,590500.0
2013-05-31 12:00:00,13.92,13.93,13.89,13.9,1752100.0,11.0662,11.0741,11.0423,11.0503,1752100.0
2013-05-31 12:05:00,13.9,13.91,13.89,13.91,834900.0,11.0503,11.0582,11.0423,11.0582,834900.0
2013-05-31 12:10:00,13.91,13.91,13.87,13.87,1125100.0,11.0582,11.0582,11.0264,11.0264,1125100.0
2013-05-31 12:15:00,13.88,13.9,13.87,13.9,1024300.0,11.0344,11.0503,11.0264,11.0503,1024300.0
2013-05-31 12:20:00,13.9,13.9,13.88,13.9,982900.0,11.0503,11.0503,11.0344,11.0503,982900.0
2013-05-31 12:25:00,13.9,13.91,13.89,13.89,1013800.0,11.0503,11.0582,11.0423,11.0423,1013800.0
2013-05-31 12:30:00,13.9,13.91,13.88,13.91,1027600.0,11.0503,11.0582,11.0344,11.0582,1027600.0
2013-05-31 12:35:00,13.91,13.91,13.89,13.9,554800.0,11.0582,11.0582,11.0423,11.0503,554800.0
2013-05-31 12:40:00,13.9,13.9,13.89,13.89,709000.0,11.0503,11.0503,11.0423,11.0423,709000.0
2013-05-31 12:45:00,13.89,13.9,13.89,13.9,448200.0,11.0423,11.0503,11.0423,11.0503,448200.0
2013-05-31 12:50:00,13.89,13.9,13.87,13.88,1093700.0,11.0423,11.0503,11.0264,11.0344,1093700.0
2013-05-31 12:55:00,13.88,13.9,13.87,13.88,1178700.0,11.0344,11.0503,11.0264,11.0344,1178700.0
2013-05-31 13:00:00,13.88,13.9,13.87,13.9,843400.0,11.0344,11.0503,11.0264,11.0503,843400.0
2013-05-31 13:05:00,13.9,13.9,13.88,13.9,961700.0,11.0503,11.0503,11.0344,11.0503,961700.0
2013-05-31 13:10:00,13.9,13.9,13.89,13.9,375200.0,11.0503,11.0503,11.0423,11.0503,375200.0
2013-05-31 13:15:00,13.9,13.9,13.88,13.89,785000.0,11.0503,11.0503,11.0344,11.0423,785000.0
2013-05-31 13:20:00,13.89,13.9,13.88,13.89,642500.0,11.0423,11.0503,11.0344,11.0423,642500.0
2013-05-31 13:25:00,13.89,13.9,13.88,13.9,868900.0,11.0423,11.0503,11.0344,11.0503,868900.0
2013-05-31 13:30:00,13.89,13.9,13.87,13.89,864200.0,11.0423,11.0503,11.0264,11.0423,864200.0
2013-05-31 13:35:00,13.88,13.89,13.85,13.87,1599900.0,11.0344,11.0423,11.0105,11.0264,1599900.0
2013-05-31 13:40:00,13.86,13.87,13.85,13.87,719900.0,11.0185,11.0264,11.0105,11.0264,719900.0
2013-05-31 13:45:00,13.87,13.87,13.85,13.86,1041600.0,11.0264,11.0264,11.0105,11.0185,1041600.0
2013-05-31 13:50:00,13.85,13.86,13.83,13.84,824500.0,11.0105,11.0185,10.9946,11.0026,824500.0
2013-05-31 13:55:00,13.83,13.86,13.82,13.84,1297900.0,10.9946,11.0185,10.9867,11.0026,1297900.0
2013-05-31 14:00:00,13.85,13.85,13.83,13.83,382900.0,11.0105,11.0105,10.9946,10.9946,382900.0
2013-05-31 14:05:00,13.84,13.86,13.83,13.86,761000.0,11.0026,11.0185,10.9946,11.0185,761000.0
2013-05-31 14:10:00,13.86,13.86,13.83,13.84,857900.0,11.0185,11.0185,10.9946,11.0026,857900.0
2013-05-31 14:15:00,13.83,13.85,13.83,13.85,614400.0,10.9946,11.0105,10.9946,11.0105,614400.0
2013-05-31 14:20:00,13.85,13.85,13.83,13.85,521800.0,11.0105,11.0105,10.9946,11.0105,521800.0
2013-05-31 14:25:00,13.85,13.85,13.82,13.84,1088100.0,11.0105,11.0105,10.9867,11.0026,1088100.0
2013-05-31 14:30:00,13.83,13.84,13.81,13.83,1714900.0,10.9946,11.0026,10.9787,10.9946,1714900.0
2013-05-31 14:35:00,13.83,13.83,13.79,13.82,2244400.0,10.9946,10.9946,10.9628,10.9867,2244400.0
2013-05-31 14:40:00,13.82,13.82,13.78,13.8,2231900.0,10.9867,10.9867,10.9549,10.9708,2231900.0
2013-05-31 14:45:00,13.8,13.81,13.78,13.79,841500.0,10.9708,10.9787,10.9549,10.9628,841500.0
2013-05-31 14:50:00,13.78,13.82,13.78,13.8,1678800.0,10.9549,10.9867,10.9549,10.9708,1678800.0
2013-05-31 14:55:00,13.79,13.8,13.78,13.78,1110500.0,10.9628,10.9708,10.9549,10.9549,1110500.0
2013-05-31 15:00:00,13.78,13.81,13.77,13.79,2314700.0,10.9549,10.9787,10.9469,10.9628,2314700.0
2013-05-31 15:05:00,13.79,13.81,13.78,13.81,1307500.0,10.9628,10.9787,10.9549,10.9787,1307500.0
2013-05-31 15:10:00,13.81,13.82,13.79,13.82,785200.0,10.9787,10.9867,10.9628,10.9867,785200.0
2013-05-31 15:15:00,13.81,13.84,13.81,13.82,1373800.0,10.9787,11.0026,10.9787,10.9867,1373800.0
2013-05-31 15:20:00,13.83,13.87,13.82,13.86,1934700.0,10.9946,11.0264,10.9867,11.0185,1934700.0
2013-05-31 15:25:00,13.86,13.87,13.83,13.84,1790800.0,11.0185,11.0264,10.9946,11.0026,1790800.0
2013-05-31 15:30:00,13.83,13.84,13.78,13.81,2159800.0,10.9946,11.0026,10.9549,10.9787,2159800.0
2013-05-31 15:35:00,13.8,13.81,13.78,13.79,3004100.0,10.9708,10.9787,10.9549,10.9628,3004100.0
2013-05-31 15:40:00,13.79,13.82,13.79,13.81,1975000.0,10.9628,10.9867,10.9628,10.9787,1975000.0
2013-05-31 15:45:00,13.81,13.82,13.78,13.78,2211200.0,10.9787,10.9867,10.9549,10.9549,2211200.0
2013-05-31 15:50:00,13.78,13.79,13.75,13.76,4458900.0,10.9549,10.9628,10.931,10.939,4458900.0
2013-05-31 15:55:00,13.75,13.76,13.67,13.67,11347300.0,10.931,10.939,10.8674,10.8674,11347300.0
2013-06-03 09:30:00,13.69,13.73,13.66,13.67,7172400.0,10.8833,10.9151,10.8595,10.8674,7172400.0
2013-06-03 09:35:00,13.67,13.71,13.64,13.65,4220800.0,10.8674,10.8992,10.8436,10.8515,4220800.0
2013-06-03 09:40:00,13.64,13.68,13.6,13.61,5066700.0,10.8436,10.8754,10.8118,10.8197,5066700.0
2013-06-03 09:45:00,13.61,13.62,13.55,13.6,4003500.0,10.8197,10.8277,10.772,10.8118,4003500.0
2013-06-03 09:50:00,13.6,13.67,13.59,13.66,4295500.0,10.8118,10.8674,10.8038,10.8595,4295500.0
2013-06-03 09:55:00,13.65,13.69,13.58,13.59,2618900.0,10.8515,10.8833,10.7959,10.8038,2618900.0
2013-06-03 10:00:00,13.58,13.6,13.46,13.53,9466200.0,10.7959,10.8118,10.7005,10.7561,9466200.0
2013-06-03 10:05:00,13.54,13.58,13.51,13.58,4790500.0,10.7641,10.7959,10.7402,10.7959,4790500.0
2013-06-03 10:10:00,13.58,13.59,13.52,13.54,3799300.0,10.7959,10.8038,10.7482,10.7641,3799300.0
2013-06-03 10:15:00,13.53,13.55,13.5,13.52,2833300.0,10.7561,10.772,10.7323,10.7482,2833300.0
2013-06-03 10:20:00,13.52,13.57,13.51,13.52,3619100.0,10.7482,10.7879,10.7402,10.7482,3619100.0
2013-06-03 10:25:00,13.51,13.52,13.45,13.47,4618500.0,10.7402,10.7482,10.6925,10.7084,4618500.0
2013-06-03 10:30:00,13.47,13.47,13.4,13.4,4613400.0,10.7084,10.7084,10.6528,10.6528,4613400.0
2013-06-03 10:35:00,13.4,13.43,13.35,13.39,4703000.0,10.6528,10.6766,10.613,10.6448,4703000.0
2013-06-03 10:40:00,13.4,13.4,13.31,13.35,4239500.0,10.6528,10.6528,10.5812,10.613,4239500.0
2013-06-03 10:45:00,13.35,13.36,13.3,13.35,4099400.0,10.613,10.621,10.5733,10.613,4099400.0
2013-06-03 10:50:00,13.36,13.42,13.34,13.41,4463400.0,10.621,10.6687,10.6051,10.6607,4463400.0
2013-06-03 10:55:00,13.41,13.41,13.34,13.36,3013900.0,10.6607,10.6607,10.6051,10.621,3013900.0
2013-06-03 11:00:00,13.35,13.37,13.32,13.33,2248800.0,10.613,10.6289,10.5892,10.5971,2248800.0
2013-06-03 11:05:00,13.34,13.35,13.3,13.32,2263600.0,10.6051,10.613,10.5733,10.5892,2263600.0
2013-06-03 11:10:00,13.33,13.33,13.25,13.26,4833200.0,10.5971,10.5971,10.5335,10.5415,4833200.0
2013-06-03 11:15:00,13.27,13.29,13.25,13.28,3307100.0,10.5494,10.5653,10.5335,10.5574,3307100.0
2013-06-03 11:20:00,13.28,13.3,13.25,13.26,3076500.0,10.5574,10.5733,10.5335,10.5415,3076500.0
2013-06-03 11:25:00,13.26,13.28,13.21,13.22,4619500.0,10.5415,10.5574,10.5017,10.5097,4619500.0
2013-06-03 11:30:00,13.22,13.26,13.22,13.22,2816100.0,10.5097,10.5415,10.5097,10.5097,2816100.0
2013-06-03 11:35:00,13.22,13.27,13.21,13.26,2575400.0,10.5097,10.5494,10.5017,10.5415,2575400.0
2013-06-03 11:40:00,13.26,13.29,13.24,13.29,2367200.0,10.5415,10.5653,10.5256,10.5653,2367200.0
2013-06-03 11:45:00,13.29,13.32,13.28,13.31,2027000.0,10.5653,10.5892,10.5574,10.5812,2027000.0
2013-06-03 11:50:00,13.31,13.31,13.29,13.31,1413700.0,10.5812,10.5812,10.5653,10.5812,1413700.0
2013-06-03 11:55:00,13.31,13.32,13.28,13.31,1355700.0,10.5812,10.5892,10.5574,10.5812,1355700.0
2013-06-03 12:00:00,13.31,13.32,13.28,13.29,1389200.0,10.5812,10.5892,10.5574,10.5653,1389200.0
2013-06-03 12:05:00,13.28,13.31,13.27,13.31,884000.0,10.5574,10.5812,10.5494,10.5812,884000.0
2013-06-03 12:10:00,13.31,13.33,13.29,13.33,1406300.0,10.5812,10.5971,10.5653,10.5971,1406300.0
2013-06-03 12:15:00,13.33,13.33,13.28,13.3,1082900.0,10.5971,10.5971,10.5574,10.5733,1082900.0
2013-06-03 12:20:00,13.3,13.32,13.28,13.31,1010800.0,10.5733,10.5892,10.5574,10.5812,1010800.0
2013-06-03 12:25:00,13.31,13.32,13.29,13.32,1006400.0,10.5812,10.5892,10.5653,10.5892,1006400.0
2013-06-03 12:30:00,13.32,13.33,13.29,13.31,1124000.0,10.5892,10.5971,10.5653,10.5812,1124000.0
2013-06-03 12:35:00,13.31,13.32,13.29,13.32,1034400.0,10.5812,10.5892,10.5653,10.5892,1034400.0
2013-06-03 12:40:00,13.32,13.34,13.31,13.33,1269500.0,10.5892,10.6051,10.5812,10.5971,1269500.0
2013-06-03 12:45:00,13.33,13.36,13.31,13.36,1457300.0,10.5971,10.621,10.5812,10.621,1457300.0
2013-06-03 12:50:00,13.36,13.37,13.35,13.35,904300.0,10.621,10.6289,10.613,10.613,904300.0
2013-06-03 12:55:00,13.35,13.36,13.32,13.34,1277500.0,10.613,10.621,10.5892,10.6051,1277500.0
2013-06-03 13:00:00,13.34,13.36,13.34,13.35,1024500.0,10.6051,10.621,10.6051,10.613,1024500.0
2013-06-03 13:05:00,13.36,13.38,13.35,13.38,1067700.0,10.621,10.6369,10.613,10.6369,1067700.0
2013-06-03 13:10:00,13.38,13.4,13.38,13.38,1345800.0,10.6369,10.6528,10.6369,10.6369,1345800.0
2013-06-03 13:15:00,13.38,13.39,13.36,13.38,1079700.0,10.6369,10.6448,10.621,10.6369,1079700.0
2013-06-03 13:20:00,13.38,13.38,13.36,13.37,1100700.0,10.6369,10.6369,10.621,10.6289,1100700.0
2013-06-03 13:25:00,13.36,13.38,13.35,13.36,673400.0,10.621,10.6369,10.613,10.621,673400.0
2013-06-03 13:30:00,13.36,13.36,13.33,13.33,1151600.0,10.621,10.621,10.5971,10.5971,1151600.0
2013-06-03 13:35:00,13.33,13.34,13.31,13.32,1072800.0,10.5971,10.6051,10.5812,10.5892,1072800.0
2013-06-03 13:40:00,13.33,13.34,13.32,13.34,480100.0,10.5971,10.6051,10.5892,10.6051,480100.0
2013-06-03 13:45:00,13.34,13.35,13.33,13.34,476400.0,10.6051,10.613,10.5971,10.6051,476400.0
2013-06-03 13:50:00,13.34,13.37,13.34,13.35,889200.0,10.6051,10.6289,10.6051,10.613,889200.0
2013-06-03 13:55:00,13.35,13.36,13.34,13.35,792300.0,10.613,10.621,10.6051,10.613,792300.0
2013-06-03 14:00:00,13.35,13.37,13.33,13.36,1628100.0,10.613,10.6289,10.5971,10.621,1628100.0
2013-06-03 14:05:00,13.36,13.41,13.36,13.39,1803400.0,10.621,10.6607,10.621,10.6448,1803400.0
2013-06-03 14:10:00,13.39,13.4,13.37,13.37,819600.0,10.6448,10.6528,10.6289,10.6289,819600.0
2013-06-03 14:15:00,13.37,13.38,13.34,13.34,1253400.0,10.6289,10.6369,10.6051,10.6051,1253400.0
2013-06-03 14:20:00,13.35,13.35,13.33,13.34,600900.0,10.613,10.613,10.5971,10.6051,600900.0
2013-06-03 14:25:00,13.34,13.39,13.34,13.38,1449300.0,10.6051,10.6448,10.6051,10.6369,1449300.0
2013-06-03 14:30:00,13.37,13.38,13.34,13.35,1060800.0,10.6289,10.6369,10.6051,10.613,1060800.0
2013-06-03 14:35:00,13.34,13.36,13.33,13.35,992500.0,10.6051,10.621,10.5971,10.613,992500.0
2013-06-03 14:40:00,13.35,13.42,13.34,13.4,1686400.0,10.613,10.6687,10.6051,10.6528,1686400.0
2013-06-03 14:45:00,13.4,13.42,13.39,13.4,989800.0,10.6528,10.6687,10.6448,10.6528,989800.0
2013-06-03 14:50:00,13.4,13.45,13.39,13.43,2110100.0,10.6528,10.6925,10.6448,10.6766,2110100.0
2013-06-03 14:55:00,13.43,13.44,13.41,13.42,1376000.0,10.6766,10.6846,10.6607,10.6687,1376000.0
2013-06-03 15:00:00,13.42,13.44,13.41,13.44,776900.0,10.6687,10.6846,10.6607,10.6846,776900.0
2013-06-03 15:05:00,13.43,13.45,13.42,13.42,1437800.0,10.6766,10.6925,10.6687,10.6687,1437800.0
2013-06-03 15:10:00,13.42,13.43,13.4,13.41,896300.0,10.6687,10.6766,10.6528,10.6607,896300.0
2013-06-03 15:15:00,13.41,13.42,13.37,13.39,1972000.0,10.6607,10.6687,10.6289,10.6448,1972000.0
2013-06-03 15:20:00,13.39,13.44,13.38,13.42,1412600.0,10.6448,10.6846,10.6369,10.6687,1412600.0
2013-06-03 15:25:00,13.43,13.44,13.41,13.44,717100.0,10.6766,10.6846,10.6607,10.6846,717100.0
2013-06-03 15:30:00,13.43,13.45,13.42,13.45,1652700.0,10.6766,10.6925,10.6687,10.6925,1652700.0
2013-06-03 15:35:00,13.45,13.46,13.43,13.46,1997000.0,10.6925,10.7005,10.6766,10.7005,1997000.0
2013-06-03 15:40:00,13.46,13.46,13.44,13.46,1419900.0,10.7005,10.7005,10.6846,10.7005,1419900.0
2013-06-03 15:45:00,13.46,13.49,13.45,13.48,2596300.0,10.7005,10.7243,10.6925,10.7164,2596300.0
2013-06-03 15:50:00,13.47,13.5,13.45,13.5,3296400.0,10.7084,10.7323,10.6925,10.7323,3296400.0
2013-06-03 15:55:00,13.49,13.55,13.49,13.54,6859000.0,10.7243,10.772,10.7243,10.7641,6859000.0
2013-06-04 09:30:00,13.51,13.62,13.5,13.6,4238300.0,10.7402,10.8277,10.7323,10.8118,4238300.0
2013-06-04 09:35:00,13.6,13.66,13.59,13.59,4539100.0,10.8118,10.8595,10.8038,10.8038,4539100.0
2013-06-04 09:40:00,13.6,13.62,13.58,13.6,2311500.0,10.8118,10.8277,10.7959,10.8118,2311500.0
2013-06-04 09:45:00,13.6,13.67,13.59,13.65,3703900.0,10.8118,10.8674,10.8038,10.8515,3703900.0
2013-06-04 09:50:00,13.65,13.65,13.59,13.6,2104000.0,10.8515,10.8515,10.8038,10.8118,2104000.0
2013-06-04 09:55:00,13.61,13.63,13.58,13.59,2129000.0,10.8197,10.8356,10.7959,10.8038,2129000.0
2013-06-04 10:00:00,13.59,13.61,13.57,13.6,1305600.0,10.8038,10.8197,10.7879,10.8118,1305600.0
2013-06-04 10:05:00,13.6,13.6,13.55,13.6,2969500.0,10.8118,10.8118,10.772,10.8118,2969500.0
2013-06-04 10:10:00,13.59,13.65,13.58,13.62,1873400.0,10.8038,10.8515,10.7959,10.8277,1873400.0
2013-06-04 10:15:00,13.62,13.63,13.57,13.58,1398800.0,10.8277,10.8356,10.7879,10.7959,1398800.0
2013-06-04 10:20:00,13.58,13.61,13.57,13.6,1255800.0,10.7959,10.8197,10.7879,10.8118,1255800.0
2013-06-04 10:25:00,13.6,13.62,13.59,13.62,935900.0,10.8118,10.8277,10.8038,10.8277,935900.0
2013-06-04 10:30:00,13.62,13.64,13.6,13.61,2002400.0,10.8277,10.8436,10.8118,10.8197,2002400.0
2013-06-04 10:35:00,13.6,13.61,13.59,13.6,857300.0,10.8118,10.8197,10.8038,10.8118,857300.0
2013-06-04 10:40:00,13.6,13.6,13.57,13.57,1322900.0,10.8118,10.8118,10.7879,10.7879,1322900.0
2013-06-04 10:45:00,13.58,13.59,13.56,13.57,802700.0,10.7959,10.8038,10.78,10.7879,802700.0
2013-06-04 10:50:00,13.57,13.58,13.52,13.52,3024000.0,10.7879,10.7959,10.7482,10.7482,3024000.0
2013-06-04 10:55:00,13.53,13.55,13.51,13.54,1671800.0,10.7561,10.772,10.7402,10.7641,1671800.0
2013-06-04 11:00:00,13.54,13.54,13.5,13.52,1419000.0,10.7641,10.7641,10.7323,10.7482,1419000.0
2013-06-04 11:05:00,13.53,13.54,13.5,13.51,1450800.0,10.7561,10.7641,10.7323,10.7402,1450800.0
2013-06-04 11:10:00,13.51,13.53,13.51,13.52,887200.0,10.7402,10.7561,10.7402,10.7482,887200.0
2013-06-04 11:15:00,13.53,13.54,13.51,13.52,979200.0,10.7561,10.7641,10.7402,10.7482,979200.0
2013-06-04 11:20:00,13.52,13.54,13.52,13.53,696200.0,10.7482,10.7641,10.7482,10.7561,696200.0
2013-06-04 11:25:00,13.53,13.55,13.53,13.54,1129400.0,10.7561,10.772,10.7561,10.7641,1129400.0
2013-06-04 11:30:00,13.55,13.57,13.54,13.56,753100.0,10.772,10.7879,10.7641,10.78,753100.0
2013-06-04 11:35:00,13.56,13.57,13.52,13.54,875500.0,10.78,10.7879,10.7482,10.7641,875500.0
2013-06-04 11:40:00,13.55,13.59,13.54,13.59,1174200.0,10.772,10.8038,10.7641,10.8038,1174200.0
2013-06-04 11:45:00,13.59,13.6,13.58,13.58,639800.0,10.8038,10.8118,10.7959,10.7959,639800.0
2013-06-04 11:50:00,13.58,13.6,13.57,13.58,660300.0,10.7959,10.8118,10.7879,10.7959,660300.0
2013-06-04 11:55:00,13.58,13.6,13.58,13.59,461000.0,10.7959,10.8118,10.7959,10.8038,461000.0
2013-06-04 12:00:00,13.59,13.59,13.55,13.55,1164000.0,10.8038,10.8038,10.772,10.772,1164000.0
2013-06-04 12:05:00,13.55,13.57,13.53,13.54,1018300.0,10.772,10.7879,10.7561,10.7641,1018300.0
2013-06-04 12:10:00,13.54,13.56,13.53,13.54,853000.0,10.7641,10.78,10.7561,10.7641,853000.0
2013-06-04 12:15:00,13.53,13.54,13.51,13.52,1028000.0,10.7561,10.7641,10.7402,10.7482,1028000.0
2013-06-04 12:20:00,13.53,13.54,13.52,13.52,432000.0,10.7561,10.7641,10.7482,10.7482,432000.0
2013-06-04 12:25:00,13.52,13.53,13.51,13.51,726300.0,10.7482,10.7561,10.7402,10.7402,726300.0
2013-06-04 12:30:00,13.52,13.54,13.5,13.53,871100.0,10.7482,10.7641,10.7323,10.7561,871100.0
2013-06-04 12:35:00,13.53,13.56,13.53,13.54,877700.0,10.7561,10.78,10.7561,10.7641,877700.0
2013-06-04 12:40:00,13.54,13.54,13.52,13.52,436600.0,10.7641,10.7641,10.7482,10.7482,436600.0
2013-06-04 12:45:00,13.53,13.53,13.51,13.51,652400.0,10.7561,10.7561,10.7402,10.7402,652400.0
2013-06-04 12:50:00,13.51,13.55,13.51,13.52,1380200.0,10.7402,10.772,10.7402,10.7482,1380200.0
2013-06-04 12:55:00,13.52,13.53,13.51,13.53,651100.0,10.7482,10.7561,10.7402,10.7561,651100.0
2013-06-04 13:00:00,13.53,13.53,13.51,13.52,394800.0,10.7561,10.7561,10.7402,10.7482,394800.0
2013-06-04 13:05:00,13.52,13.54,13.51,13.54,537400.0,10.7482,10.7641,10.7402,10.7641,537400.0
2013-06-04 13:10:00,13.54,13.54,13.52,13.54,545600.0,10.7641,10.7641,10.7482,10.7641,545600.0
2013-06-04 13:15:00,13.54,13.54,13.51,13.52,575300.0,10.7641,10.7641,10.7402,10.7482,575300.0
2013-06-04 13:20:00,13.52,13.53,13.5,13.5,890400.0,10.7482,10.7561,10.7323,10.7323,890400.0
2013-06-04 13:25:00,13.5,13.51,13.4,13.4,3705300.0,10.7323,10.7402,10.6528,10.6528,3705300.0
2013-06-04 13:30:00,13.41,13.42,13.38,13.41,1991500.0,10.6607,10.6687,10.6369,10.6607,1991500.0
2013-06-04 13:35:00,13.42,13.42,13.36,13.39,1528300.0,10.6687,10.6687,10.621,10.6448,1528300.0
2013-06-04 13:40:00,13.4,13.42,13.38,13.42,1133000.0,10.6528,10.6687,10.6369,10.6687,1133000.0
2013-06-04 13:45:00,13.42,13.43,13.37,13.38,2573500.0,10.6687,10.6766,10.6289,10.6369,2573500.0
2013-06-04 13:50:00,13.38,13.41,13.36,13.38,1222200.0,10.6369,10.6607,10.621,10.6369,1222200.0
2013-06-04 13:55:00,13.38,13.4,13.36,13.4,1356100.0,10.6369,10.6528,10.621,10.6528,1356100.0
2013-06-04 14:00:00,13.39,13.39,13.34,13.37,1926200.0,10.6448,10.6448,10.6051,10.6289,1926200.0
2013-06-04 14:05:00,13.37,13.37,13.31,13.32,2024900.0,10.6289,10.6289,10.5812,10.5892,2024900.0
2013-06-04 14:10:00,13.33,13.37,13.31,13.35,2601400.0,10.5971,10.6289,10.5812,10.613,2601400.0
2013-06-04 14:15:00,13.35,13.38,13.34,13.38,1481100.0,10.613,10.6369,10.6051,10.6369,1481100.0
2013-06-04 14:20:00,13.38,13.42,13.37,13.38,2425000.0,10.6369,10.6687,10.6289,10.6369,2425000.0
2013-06-04 14:25:00,13.38,13.42,13.37,13.42,968200.0,10.6369,10.6687,10.6289,10.6687,968200.0
2013-06-04 14:30:00,13.42,13.44,13.41,13.42,1350500.0,10.6687,10.6846,10.6607,10.6687,1350500.0
2013-06-04 14:35:00,13.42,13.42,13.39,13.42,1106800.0,10.6687,10.6687,10.6448,10.6687,1106800.0
2013-06-04 14:40:00,13.41,13.44,13.4,13.41,1091600.0,10.6607,10.6846,10.6528,10.6607,1091600.0
2013-06-04 14:45:00,13.4,13.41,13.38,13.38,827800.0,10.6528,10.6607,10.6369,10.6369,827800.0
2013-06-04 14:50:00,13.38,13.41,13.38,13.39,886800.0,10.6369,10.6607,10.6369,10.6448,886800.0
2013-06-04 14:55:00,13.4,13.4,13.33,13.35,2026400.0,10.6528,10.6528,10.5971,10.613,2026400.0
2013-06-04 15:00:00,13.35,13.37,13.34,13.36,1292400.0,10.613,10.6289,10.6051,10.621,1292400.0
2013-06-04 15:05:00,13.35,13.39,13.34,13.37,1648900.0,10.613,10.6448,10.6051,10.6289,1648900.0
2013-06-04 15:10:00,13.37,13.38,13.34,13.36,953200.0,10.6289,10.6369,10.6051,10.621,953200.0
2013-06-04 15:15:00,13.36,13.37,13.34,13.36,1264800.0,10.621,10.6289,10.6051,10.621,1264800.0
2013-06-04 15:20:00,13.35,13.37,13.35,13.36,1453600.0,10.613,10.6289,10.613,10.621,1453600.0
2013-06-04 15:25:00,13.35,13.42,13.35,13.41,1452800.0,10.613,10.6687,10.613,10.6607,1452800.0
2013-06-04 15:30:00,13.41,13.46,13.4,13.44,1964400.0,10.6607,10.7005,10.6528,10.6846,1964400.0
2013-06-04 15:35:00,13.45,13.45,13.41,13.43,1250700.0,10.6925,10.6925,10.6607,10.6766,1250700.0
2013-06-04 15:40:00,13.43,13.47,13.42,13.46,1502300.0,10.6766,10.7084,10.6687,10.7005,1502300.0
2013-06-04 15:45:00,13.46,13.46,13.43,13.44,2144000.0,10.7005,10.7005,10.6766,10.6846,2144000.0
2013-06-04 15:50:00,13.43,13.44,13.38,13.41,2672900.0,10.6766,10.6846,10.6369,10.6607,2672900.0
2013-06-04 15:55:00,13.41,13.43,13.35,13.37,5390400.0,10.6607,10.6766,10.613,10.6289,5390400.0
2013-06-05 09:30:00,13.29,13.4,13.27,13.39,3707800.0,10.5734,10.6609,10.5575,10.6529,3707800.0
2013-06-05 09:35:00,13.38,13.4,13.33,13.38,3660100.0,10.645,10.6609,10.6052,10.645,3660100.0
2013-06-05 09:40:00,13.39,13.44,13.35,13.43,2694300.0,10.6529,10.6927,10.6211,10.6848,2694300.0
2013-06-05 09:45:00,13.42,13.45,13.38,13.38,2690800.0,10.6768,10.7007,10.645,10.645,2690800.0
2013-06-05 09:50:00,13.38,13.39,13.3,13.32,3307100.0,10.645,10.6529,10.5813,10.5973,3307100.0
2013-06-05 09:55:00,13.32,13.33,13.25,13.27,3862600.0,10.5973,10.6052,10.5416,10.5575,3862600.0
2013-06-05 10:00:00,13.27,13.31,13.23,13.31,3098100.0,10.5575,10.5893,10.5257,10.5893,3098100.0
2013-06-05 10:05:00,13.31,13.32,13.2,13.2,4307300.0,10.5893,10.5973,10.5018,10.5018,4307300.0
2013-06-05 10:10:00,13.2,13.25,13.18,13.21,5054800.0,10.5018,10.5416,10.4859,10.5097,5054800.0
2013-06-05 10:15:00,13.21,13.22,13.14,13.15,5861500.0,10.5097,10.5177,10.454,10.462,5861500.0
2013-06-05 10:20:00,13.16,13.22,13.15,13.21,3216900.0,10.47,10.5177,10.462,10.5097,3216900.0
2013-06-05 10:25:00,13.21,13.26,13.2,13.25,2951400.0,10.5097,10.5495,10.5018,10.5416,2951400.0
2013-06-05 10:30:00,13.26,13.26,13.2,13.21,1637700.0,10.5495,10.5495,10.5018,10.5097,1637700.0
2013-06-05 10:35:00,13.2,13.23,13.18,13.21,1639700.0,10.5018,10.5257,10.4859,10.5097,1639700.0
2013-06-05 10:40:00,13.2,13.23,13.18,13.21,2037400.0,10.5018,10.5257,10.4859,10.5097,2037400.0
2013-06-05 10:45:00,13.21,13.22,13.18,13.19,1086000.0,10.5097,10.5177,10.4859,10.4938,1086000.0
2013-06-05 10:50:00,13.19,13.2,13.16,13.17,2295400.0,10.4938,10.5018,10.47,10.4779,2295400.0
2013-06-05 10:55:00,13.17,13.18,13.15,13.16,2272100.0,10.4779,10.4859,10.462,10.47,2272100.0
2013-06-05 11:00:00,13.16,13.17,13.13,13.15,2089000.0,10.47,10.4779,10.4461,10.462,2089000.0
2013-06-05 11:05:00,13.14,13.16,13.12,13.16,3630400.0,10.454,10.47,10.4381,10.47,3630400.0
2013-06-05 11:10:00,13.16,13.16,13.1,13.12,3279800.0,10.47,10.47,10.4222,10.4381,3279800.0
2013-06-05 11:15:00,13.12,13.15,13.11,13.13,1266000.0,10.4381,10.462,10.4302,10.4461,1266000.0
2013-06-05 11:20:00,13.13,13.19,13.12,13.18,2688600.0,10.4461,10.4938,10.4381,10.4859,2688600.0
2013-06-05 11:25:00,13.18,13.19,13.14,13.15,1671100.0,10.4859,10.4938,10.454,10.462,1671100.0
2013-06-05 11:30:00,13.15,13.16,13.13,13.13,1544700.0,10.462,10.47,10.4461,10.4461,1544700.0
2013-06-05 11:35:00,13.13,13.2,13.13,13.2,1634000.0,10.4461,10.5018,10.4461,10.5018,1634000.0
2013-06-05 11:40:00,13.2,13.2,13.17,13.18,1051400.0,10.5018,10.5018,10.4779,10.4859,1051400.0
2013-06-05 11:45:00,13.18,13.2,13.16,13.16,1214600.0,10.4859,10.5018,10.47,10.47,1214600.0
2013-06-05 11:50:00,13.16,13.17,13.15,13.15,1013000.0,10.47,10.4779,10.462,10.462,1013000.0
2013-06-05 11:55:00,13.16,13.16,13.1,13.1,2267200.0,10.47,10.47,10.4222,10.4222,2267200.0
2013-06-05 12:00:00,13.11,13.12,13.09,13.1,1792800.0,10.4302,10.4381,10.4143,10.4222,1792800.0
2013-06-05 12:05:00,13.1,13.11,13.07,13.09,2657800.0,10.4222,10.4302,10.3984,10.4143,2657800.0
2013-06-05 12:10:00,13.09,13.1,13.08,13.09,750200.0,10.4143,10.4222,10.4063,10.4143,750200.0
2013-06-05 12:15:00,13.09,13.1,13.07,13.08,992500.0,10.4143,10.4222,10.3984,10.4063,992500.0
2013-06-05 12:20:00,13.09,13.1,13.07,13.1,841300.0,10.4143,10.4222,10.3984,10.4222,841300.0
2013-06-05 12:25:00,13.1,13.11,13.09,13.1,1564600.0,10.4222,10.4302,10.4143,10.4222,1564600.0
2013-06-05 12:30:00,13.11,13.12,13.1,13.1,1079600.0,10.4302,10.4381,10.4222,10.4222,1079600.0
2013-06-05 12:35:00,13.1,13.1,13.08,13.09,759700.0,10.4222,10.4222,10.4063,10.4143,759700.0
2013-06-05 12:40:00,13.08,13.1,13.08,13.1,972500.0,10.4063,10.4222,10.4063,10.4222,972500.0
2013-06-05 12:45:00,13.1,13.1,13.07,13.09,1471700.0,10.4222,10.4222,10.3984,10.4143,1471700.0
2013-06-05 12:50:00,13.08,13.09,13.06,13.08,1118500.0,10.4063,10.4143,10.3904,10.4063,1118500.0
2013-06-05 12:55:00,13.08,13.11,13.08,13.09,1553400.0,10.4063,10.4302,10.4063,10.4143,1553400.0
2013-06-05 13:00:00,13.09,13.12,13.07,13.12,1837500.0,10.4143,10.4381,10.3984,10.4381,1837500.0
2013-06-05 13:05:00,13.11,13.14,13.11,13.13,1033200.0,10.4302,10.454,10.4302,10.4461,1033200.0
2013-06-05 13:10:00,13.13,13.17,13.12,13.16,1892000.0,10.4461,10.4779,10.4381,10.47,1892000.0
2013-06-05 13:15:00,13.16,13.18,13.14,13.16,1256600.0,10.47,10.4859,10.454,10.47,1256600.0
2013-06-05 13:20:00,13.16,13.17,13.14,13.16,880100.0,10.47,10.4779,10.454,10.47,880100.0
2013-06-05 13:25:00,13.16,13.18,13.15,13.16,1204600.0,10.47,10.4859,10.462,10.47,1204600.0
2013-06-05 13:30:00,13.17,13.17,13.15,13.17,925100.0,10.4779,10.4779,10.462,10.4779,925100.0
2013-06-05 13:35:00,13.16,13.17,13.12,13.13,1395000.0,10.47,10.4779,10.4381,10.4461,1395000.0
2013-06-05 13:40:00,13.14,13.15,13.12,13.13,1583600.0,10.454,10.462,10.4381,10.4461,1583600.0
2013-06-05 13:45:00,13.13,13.13,13.09,13.1,1807500.0,10.4461,10.4461,10.4143,10.4222,1807500.0
2013-06-05 13:50:00,13.09,13.1,13.08,13.09,1167200.0,10.4143,10.4222,10.4063,10.4143,1167200.0
2013-06-05 13:55:00,13.09,13.1,13.08,13.09,778200.0,10.4143,10.4222,10.4063,10.4143,778200.0
2013-06-05 14:00:00,13.09,13.1,13.06,13.08,2109600.0,10.4143,10.4222,10.3904,10.4063,2109600.0
2013-06-05 14:05:00,13.07,13.08,13.06,13.07,1728900.0,10.3984,10.4063,10.3904,10.3984,1728900.0
2013-06-05 14:10:00,13.07,13.07,13.05,13.06,2118600.0,10.3984,10.3984,10.3824,10.3904,2118600.0
2013-06-05 14:15:00,13.06,13.07,13.05,13.07,1134600.0,10.3904,10.3984,10.3824,10.3984,1134600.0
2013-06-05 14:20:00,13.07,13.07,13.01,13.02,3068600.0,10.3984,10.3984,10.3506,10.3586,3068600.0
2013-06-05 14:25:00,13.02,13.04,13.01,13.02,2505100.0,10.3586,10.3745,10.3506,10.3586,2505100.0
2013-06-05 14:30:00,13.02,13.03,12.99,13.02,7074000.0,10.3586,10.3665,10.3347,10.3586,7074000.0
2013-06-05 14:35:00,13.02,13.04,13.01,13.03,2185900.0,10.3586,10.3745,10.3506,10.3665,2185900.0
2013-06-05 14:40:00,13.04,13.07,13.03,13.07,1866400.0,10.3745,10.3984,10.3665,10.3984,1866400.0
2013-06-05 14:45:00,13.06,13.08,13.04,13.05,1343000.0,10.3904,10.4063,10.3745,10.3824,1343000.0
2013-06-05 14:50:00,13.05,13.08,13.03,13.03,1828300.0,10.3824,10.4063,10.3665,10.3665,1828300.0
2013-06-05 14:55:00,13.03,13.05,13.02,13.05,1351300.0,10.3665,10.3824,10.3586,10.3824,1351300.0
2013-06-05 15:00:00,13.05,13.07,13.03,13.03,1603600.0,10.3824,10.3984,10.3665,10.3665,1603600.0
2013-06-05 15:05:00,13.03,13.05,13.0,13.01,2321100.0,10.3665,10.3824,10.3427,10.3506,2321100.0
2013-06-05 15:10:00,13.0,13.06,12.97,13.05,3658300.0,10.3427,10.3904,10.3188,10.3824,3658300.0
2013-06-05 15:15:00,13.05,13.07,13.04,13.05,2348100.0,10.3824,10.3984,10.3745,10.3824,2348100.0
2013-06-05 15:20:00,13.05,13.07,13.03,13.06,2829600.0,10.3824,10.3984,10.3665,10.3904,2829600.0
2013-06-05 15:25:00,13.07,13.11,13.07,13.11,2271200.0,10.3984,10.4302,10.3984,10.4302,2271200.0
2013-06-05 15:30:00,13.11,13.11,13.07,13.08,1775700.0,10.4302,10.4302,10.3984,10.4063,1775700.0
2013-06-05 15:35:00,13.09,13.13,13.08,13.1,3281700.0,10.4143,10.4461,10.4063,10.4222,3281700.0
2013-06-05 15:40:00,13.1,13.1,13.08,13.09,1738500.0,10.4222,10.4222,10.4063,10.4143,1738500.0
2013-06-05 15:45:00,13.09,13.14,13.08,13.13,3702600.0,10.4143,10.454,10.4063,10.4461,3702600.0
2013-06-05 15:50:00,13.13,13.14,13.1,13.11,4212900.0,10.4461,10.454,10.4222,10.4302,4212900.0
2013-06-05 15:55:00,13.11,13.14,13.08,13.08,6771200.0,10.4302,10.454,10.4063,10.4063,6771200.0
2013-06-06 09:30:00,13.07,13.15,13.03,13.14,4643900.0,10.3984,10.462,10.3665,10.454,4643900.0
2013-06-06 09:35:00,13.13,13.18,13.13,13.16,3567200.0,10.4461,10.4859,10.4461,10.47,3567200.0
2013-06-06 09:40:00,13.16,13.16,13.11,13.13,2034400.0,10.47,10.47,10.4302,10.4461,2034400.0
2013-06-06 09:45:00,13.14,13.15,13.09,13.15,2612600.0,10.454,10.462,10.4143,10.462,2612600.0
2013-06-06 09:50:00,13.14,13.16,13.11,13.13,2176200.0,10.454,10.47,10.4302,10.4461,2176200.0
2013-06-06 09:55:00,13.13,13.23,13.1,13.23,2529400.0,10.4461,10.5257,10.4222,10.5257,2529400.0
2013-06-06 10:00:00,13.23,13.24,13.19,13.19,2260100.0,10.5257,10.5336,10.4938,10.4938,2260100.0
2013-06-06 10:05:00,13.19,13.21,13.15,13.19,1981600.0,10.4938,10.5097,10.462,10.4938,1981600.0
2013-06-06 10:10:00,13.19,13.19,13.14,13.15,1382300.0,10.4938,10.4938,10.454,10.462,1382300.0
2013-06-06 10:15:00,13.16,13.16,13.11,13.14,1899100.0,10.47,10.47,10.4302,10.454,1899100.0
2013-06-06 10:20:00,13.14,13.17,13.1,13.12,2009600.0,10.454,10.4779,10.4222,10.4381,2009600.0
2013-06-06 10:25:00,13.12,13.13,13.07,13.12,2277500.0,10.4381,10.4461,10.3984,10.4381,2277500.0
2013-06-06 10:30:00,13.13,13.15,13.11,13.13,1786900.0,10.4461,10.462,10.4302,10.4461,1786900.0
2013-06-06 10:35:00,13.14,13.14,13.07,13.08,1255700.0,10.454,10.454,10.3984,10.4063,1255700.0
2013-06-06 10:40:00,13.08,13.13,13.07,13.13,1400300.0,10.4063,10.4461,10.3984,10.4461,1400300.0
2013-06-06 10:45:00,13.13,13.15,13.11,13.14,1152200.0,10.4461,10.462,10.4302,10.454,1152200.0
2013-06-06 10:50:00,13.14,13.14,13.1,13.12,963200.0,10.454,10.454,10.4222,10.4381,963200.0
2013-06-06 10:55:00,13.11,13.17,13.11,13.17,1179900.0,10.4302,10.4779,10.4302,10.4779,1179900.0
2013-06-06 11:00:00,13.17,13.19,13.15,13.18,1521800.0,10.4779,10.4938,10.462,10.4859,1521800.0
2013-06-06 11:05:00,13.18,13.19,13.17,13.18,1240200.0,10.4859,10.4938,10.4779,10.4859,1240200.0
2013-06-06 11:10:00,13.18,13.2,13.17,13.18,975900.0,10.4859,10.5018,10.4779,10.4859,975900.0
2013-06-06 11:15:00,13.19,13.19,13.16,13.17,661900.0,10.4938,10.4938,10.47,10.4779,661900.0
2013-06-06 11:20:00,13.16,13.17,13.12,13.13,871600.0,10.47,10.4779,10.4381,10.4461,871600.0
2013-06-06 11:25:00,13.13,13.14,13.11,13.12,908100.0,10.4461,10.454,10.4302,10.4381,908100.0
2013-06-06 11:30:00,13.12,13.13,13.11,13.13,815400.0,10.4381,10.4461,10.4302,10.4461,815400.0
2013-06-06 11:35:00,13.13,13.15,13.12,13.14,727500.0,10.4461,10.462,10.4381,10.454,727500.0
2013-06-06 11:40:00,13.14,13.16,13.14,13.15,930900.0,10.454,10.47,10.454,10.462,930900.0
2013-06-06 11:45:00,13.15,13.17,13.14,13.15,543000.0,10.462,10.4779,10.454,10.462,543000.0
2013-06-06 11:50:00,13.14,13.15,13.12,13.12,781500.0,10.454,10.462,10.4381,10.4381,781500.0
2013-06-06 11:55:00,13.13,13.13,13.05,13.06,2296900.0,10.4461,10.4461,10.3824,10.3904,2296900.0
2013-06-06 12:00:00,13.06,13.08,13.02,13.04,1507500.0,10.3904,10.4063,10.3586,10.3745,1507500.0
2013-06-06 12:05:00,13.03,13.06,13.02,13.03,1840300.0,10.3665,10.3904,10.3586,10.3665,1840300.0
2013-06-06 12:10:00,13.03,13.04,13.01,13.03,1547500.0,10.3665,10.3745,10.3506,10.3665,1547500.0
2013-06-06 12:15:00,13.03,13.03,12.97,12.98,2631800.0,10.3665,10.3665,10.3188,10.3268,2631800.0
2013-06-06 12:20:00,12.97,12.99,12.96,12.97,2440400.0,10.3188,10.3347,10.3108,10.3188,2440400.0
2013-06-06 12:25:00,12.96,12.97,12.85,12.91,8383800.0,10.3108,10.3188,10.2233,10.2711,8383800.0
2013-06-06 12:30:00,12.91,12.95,12.88,12.95,3346700.0,10.2711,10.3029,10.2472,10.3029,3346700.0
2013-06-06 12:35:00,12.95,12.97,12.92,12.95,1950300.0,10.3029,10.3188,10.279,10.3029,1950300.0
2013-06-06 12:40:00,12.94,12.98,12.93,12.95,1360300.0,10.2949,10.3268,10.287,10.3029,1360300.0
2013-06-06 12:45:00,12.96,12.96,12.92,12.96,2089300.0,10.3108,10.3108,10.279,10.3108,2089300.0
2013-06-06 12:50:00,12.96,12.96,12.93,12.94,1291800.0,10.3108,10.3108,10.287,10.2949,1291800.0
2013-06-06 12:55:00,12.94,12.95,12.92,12.95,1183500.0,10.2949,10.3029,10.279,10.3029,1183500.0
2013-06-06 13:00:00,12.95,12.97,12.93,12.94,2176700.0,10.3029,10.3188,10.287,10.2949,2176700.0
2013-06-06 13:05:00,12.93,12.98,12.93,12.97,1704300.0,10.287,10.3268,10.287,10.3188,1704300.0
2013-06-06 13:10:00,12.97,13.0,12.96,13.0,1584400.0,10.3188,10.3427,10.3108,10.3427,1584400.0
2013-06-06 13:15:00,12.99,13.02,12.99,13.0,1608900.0,10.3347,10.3586,10.3347,10.3427,1608900.0
2013-06-06 13:20:00,13.0,13.01,12.98,12.99,837500.0,10.3427,10.3506,10.3268,10.3347,837500.0
2013-06-06 13:25:00,12.99,13.0,12.97,13.0,1211000.0,10.3347,10.3427,10.3188,10.3427,1211000.0
2013-06-06 13:30:00,13.0,13.02,12.99,13.01,776200.0,10.3427,10.3586,10.3347,10.3506,776200.0
2013-06-06 13:35:00,13.01,13.03,13.0,13.01,1166600.0,10.3506,10.3665,10.3427,10.3506,1166600.0
2013-06-06 13:40:00,13.0,13.01,12.98,13.0,941200.0,10.3427,10.3506,10.3268,10.3427,941200.0
2013-06-06 13:45:00,13.0,13.04,12.99,13.04,1270300.0,10.3427,10.3745,10.3347,10.3745,1270300.0
2013-06-06 13:50:00,13.04,13.05,13.02,13.04,1024800.0,10.3745,10.3824,10.3586,10.3745,1024800.0
2013-06-06 13:55:00,13.04,13.05,13.02,13.04,882700.0,10.3745,10.3824,10.3586,10.3745,882700.0
2013-06-06 14:00:00,13.04,13.04,13.01,13.01,1340900.0,10.3745,10.3745,10.3506,10.3506,1340900.0
2013-06-06 14:05:00,13.02,13.05,13.01,13.04,1377200.0,10.3586,10.3824,10.3506,10.3745,1377200.0
2013-06-06 14:10:00,13.04,13.08,13.04,13.08,1280300.0,10.3745,10.4063,10.3745,10.4063,1280300.0
2013-06-06 14:15:00,13.08,13.08,13.05,13.07,1297100.0,10.4063,10.4063,10.3824,10.3984,1297100.0
2013-06-06 14:20:00,13.08,13.1,13.06,13.09,1434800.0,10.4063,10.4222,10.3904,10.4143,1434800.0
2013-06-06 14:25:00,13.09,13.13,13.09,13.12,1408400.0,10.4143,10.4461,10.4143,10.4381,1408400.0
2013-06-06 14:30:00,13.13,13.14,13.1,13.12,1792800.0,10.4461,10.454,10.4222,10.4381,1792800.0
2013-06-06 14:35:00,13.12,13.13,13.1,13.11,1204900.0,10.4381,10.4461,10.4222,10.4302,1204900.0
2013-06-06 14:40:00,13.1,13.13,13.1,13.12,1034300.0,10.4222,10.4461,10.4222,10.4381,1034300.0
2013-06-06 14:45:00,13.11,13.15,13.11,13.15,1167900.0,10.4302,10.462,10.4302,10.462,1167900.0
2013-06-06 14:50:00,13.15,13.16,13.13,13.13,1337200.0,10.462,10.47,10.4461,10.4461,1337200.0
2013-06-06 14:55:00,13.14,13.15,13.12,13.14,1138700.0,10.454,10.462,10.4381,10.454,1138700.0
2013-06-06 15:00:00,13.14,13.16,13.13,13.15,1161400.0,10.454,10.47,10.4461,10.462,1161400.0
2013-06-06 15:05:00,13.15,13.16,13.14,13.15,1059400.0,10.462,10.47,10.454,10.462,1059400.0
2013-06-06 15:10:00,13.15,13.16,13.11,13.12,1471900.0,10.462,10.47,10.4302,10.4381,1471900.0
2013-06-06 15:15:00,13.12,13.13,13.11,13.12,889400.0,10.4381,10.4461,10.4302,10.4381,889400.0
2013-06-06 15:20:00,13.13,13.16,13.12,13.16,1289400.0,10.4461,10.47,10.4381,10.47,1289400.0
2013-06-06 15:25:00,13.16,13.18,13.15,13.18,1407300.0,10.47,10.4859,10.462,10.4859,1407300.0
2013-06-06 15:30:00,13.17,13.2,13.17,13.19,2140000.0,10.4779,10.5018,10.4779,10.4938,2140000.0
2013-06-06 15:35:00,13.19,13.2,13.16,13.16,1753500.0,10.4938,10.5018,10.47,10.47,1753500.0
2013-06-06 15:40:00,13.16,13.18,13.15,13.16,1203200.0,10.47,10.4859,10.462,10.47,1203200.0
2013-06-06 15:45:00,13.17,13.17,13.15,13.15,1024200.0,10.4779,10.4779,10.462,10.462,1024200.0
2013-06-06 15:50:00,13.15,13.17,13.15,13.17,1936500.0,10.462,10.4779,10.462,10.4779,1936500.0
2013-06-06 15:55:00,13.17,13.2,13.16,13.2,5317500.0,10.4779,10.5018,10.47,10.5018,5317500.0
2013-06-07 09:30:00,13.32,13.36,13.29,13.32,5471700.0,10.5973,10.6291,10.5734,10.5973,5471700.0
2013-06-07 09:35:00,13.31,13.32,13.25,13.27,3713300.0,10.5893,10.5973,10.5416,10.5575,3713300.0
2013-06-07 09:40:00,13.26,13.27,13.21,13.22,2538300.0,10.5495,10.5575,10.5097,10.5177,2538300.0
2013-06-07 09:45:00,13.22,13.26,13.17,13.2,3321800.0,10.5177,10.5495,10.4779,10.5018,3321800.0
2013-06-07 09:50:00,13.2,13.22,13.16,13.21,3614100.0,10.5018,10.5177,10.47,10.5097,3614100.0
2013-06-07 09:55:00,13.21,13.21,13.15,13.17,2639100.0,10.5097,10.5097,10.462,10.4779,2639100.0
2013-06-07 10:00:00,13.17,13.25,13.16,13.25,4075900.0,10.4779,10.5416,10.47,10.5416,4075900.0
2013-06-07 10:05:00,13.25,13.25,13.18,13.2,3199300.0,10.5416,10.5416,10.4859,10.5018,3199300.0
2013-06-07 10:10:00,13.2,13.24,13.18,13.19,2218400.0,10.5018,10.5336,10.4859,10.4938,2218400.0
2013-06-07 10:15:00,13.19,13.2,13.16,13.18,2430300.0,10.4938,10.5018,10.47,10.4859,2430300.0
2013-06-07 10:20:00,13.17,13.19,13.16,13.18,1257200.0,10.4779,10.4938,10.47,10.4859,1257200.0
2013-06-07 10:25:00,13.18,13.22,13.18,13.2,2021200.0,10.4859,10.5177,10.4859,10.5018,2021200.0
2013-06-07 10:30:00,13.19,13.23,13.18,13.23,1799600.0,10.4938,10.5257,10.4859,10.5257,1799600.0
2013-06-07 10:35:00,13.23,13.26,13.21,13.26,3042800.0,10.5257,10.5495,10.5097,10.5495,3042800.0
2013-06-07 10:40:00,13.25,13.29,13.25,13.27,2855400.0,10.5416,10.5734,10.5416,10.5575,2855400.0
2013-06-07 10:45:00,13.27,13.29,13.25,13.28,2025900.0,10.5575,10.5734,10.5416,10.5654,2025900.0
2013-06-07 10:50:00,13.27,13.29,13.21,13.23,1575800.0,10.5575,10.5734,10.5097,10.5257,1575800.0
2013-06-07 10:55:00,13.23,13.27,13.23,13.25,1294700.0,10.5257,10.5575,10.5257,10.5416,1294700.0
2013-06-07 11:00:00,13.26,13.28,13.25,13.27,1205800.0,10.5495,10.5654,10.5416,10.5575,1205800.0
2013-06-07 11:05:00,13.27,13.3,13.25,13.29,2190300.0,10.5575,10.5813,10.5416,10.5734,2190300.0
2013-06-07 11:10:00,13.29,13.29,13.26,13.28,1280500.0,10.5734,10.5734,10.5495,10.5654,1280500.0
2013-06-07 11:15:00,13.28,13.3,13.27,13.29,1619900.0,10.5654,10.5813,10.5575,10.5734,1619900.0
2013-06-07 11:20:00,13.29,13.31,13.28,13.28,2162700.0,10.5734,10.5893,10.5654,10.5654,2162700.0
2013-06-07 11:25:00,13.29,13.31,13.28,13.28,2078700.0,10.5734,10.5893,10.5654,10.5654,2078700.0
2013-06-07 11:30:00,13.29,13.32,13.28,13.29,1525600.0,10.5734,10.5973,10.5654,10.5734,1525600.0
2013-06-07 11:35:00,13.29,13.29,13.25,13.25,1058600.0,10.5734,10.5734,10.5416,10.5416,1058600.0
2013-06-07 11:40:00,13.26,13.29,13.25,13.28,1198200.0,10.5495,10.5734,10.5416,10.5654,1198200.0
2013-06-07 11:45:00,13.27,13.28,13.25,13.28,906700.0,10.5575,10.5654,10.5416,10.5654,906700.0
2013-06-07 11:50:00,13.28,13.29,13.27,13.29,472700.0,10.5654,10.5734,10.5575,10.5734,472700.0
2013-06-07 11:55:00,13.29,13.3,13.26,13.27,855200.0,10.5734,10.5813,10.5495,10.5575,855200.0
2013-06-07 12:00:00,13.27,13.28,13.24,13.25,876700.0,10.5575,10.5654,10.5336,10.5416,876700.0
2013-06-07 12:05:00,13.25,13.27,13.24,13.25,848300.0,10.5416,10.5575,10.5336,10.5416,848300.0
2013-06-07 12:10:00,13.25,13.26,13.24,13.24,271500.0,10.5416,10.5495,10.5336,10.5336,271500.0
2013-06-07 12:15:00,13.24,13.28,13.24,13.27,722600.0,10.5336,10.5654,10.5336,10.5575,722600.0
2013-06-07 12:20:00,13.28,13.29,13.27,13.28,602600.0,10.5654,10.5734,10.5575,10.5654,602600.0
2013-06-07 12:25:00,13.29,13.29,13.26,13.27,571300.0,10.5734,10.5734,10.5495,10.5575,571300.0
2013-06-07 12:30:00,13.27,13.29,13.27,13.28,328300.0,10.5575,10.5734,10.5575,10.5654,328300.0
2013-06-07 12:35:00,13.29,13.29,13.28,13.29,343100.0,10.5734,10.5734,10.5654,10.5734,343100.0
2013-06-07 12:40:00,13.29,13.29,13.27,13.28,489500.0,10.5734,10.5734,10.5575,10.5654,489500.0
2013-06-07 12:45:00,13.29,13.29,13.27,13.28,461900.0,10.5734,10.5734,10.5575,10.5654,461900.0
2013-06-07 12:50:00,13.28,13.31,13.28,13.29,1329900.0,10.5654,10.5893,10.5654,10.5734,1329900.0
2013-06-07 12:55:00,13.29,13.31,13.29,13.3,315700.0,10.5734,10.5893,10.5734,10.5813,315700.0
2013-06-07 13:00:00,13.3,13.31,13.29,13.31,731600.0,10.5813,10.5893,10.5734,10.5893,731600.0
2013-06-07 13:05:00,13.3,13.31,13.28,13.29,645300.0,10.5813,10.5893,10.5654,10.5734,645300.0
2013-06-07 13:10:00,13.29,13.31,13.29,13.3,914700.0,10.5734,10.5893,10.5734,10.5813,914700.0
2013-06-07 13:15:00,13.31,13.31,13.3,13.31,191100.0,10.5893,10.5893,10.5813,10.5893,191100.0
2013-06-07 13:20:00,13.31,13.31,13.28,13.29,724400.0,10.5893,10.5893,10.5654,10.5734,724400.0
2013-06-07 13:25:00,13.29,13.3,13.28,13.29,500600.0,10.5734,10.5813,10.5654,10.5734,500600.0
2013-06-07 13:30:00,13.29,13.3,13.28,13.28,583100.0,10.5734,10.5813,10.5654,10.5654,583100.0
2013-06-07 13:35:00,13.29,13.32,13.29,13.32,1056000.0,10.5734,10.5973,10.5734,10.5973,1056000.0
2013-06-07 13:40:00,13.32,13.32,13.27,13.28,803000.0,10.5973,10.5973,10.5575,10.5654,803000.0
2013-06-07 13:45:00,13.28,13.29,13.26,13.29,755400.0,10.5654,10.5734,10.5495,10.5734,755400.0
2013-06-07 13:50:00,13.29,13.3,13.28,13.29,538900.0,10.5734,10.5813,10.5654,10.5734,538900.0
2013-06-07 13:55:00,13.29,13.3,13.28,13.29,252600.0,10.5734,10.5813,10.5654,10.5734,252600.0
2013-06-07 14:00:00,13.28,13.29,13.26,13.29,834100.0,10.5654,10.5734,10.5495,10.5734,834100.0
2013-06-07 14:05:00,13.29,13.29,13.26,13.29,637300.0,10.5734,10.5734,10.5495,10.5734,637300.0
2013-06-07 14:10:00,13.29,13.29,13.27,13.29,436200.0,10.5734,10.5734,10.5575,10.5734,436200.0
2013-06-07 14:15:00,13.29,13.3,13.28,13.29,519300.0,10.5734,10.5813,10.5654,10.5734,519300.0
2013-06-07 14:20:00,13.28,13.29,13.25,13.27,941000.0,10.5654,10.5734,10.5416,10.5575,941000.0
2013-06-07 14:25:00,13.26,13.27,13.25,13.26,918900.0,10.5495,10.5575,10.5416,10.5495,918900.0
2013-06-07 14:30:00,13.26,13.27,13.24,13.27,851100.0,10.5495,10.5575,10.5336,10.5575,851100.0
2013-06-07 14:35:00,13.27,13.28,13.26,13.28,1004500.0,10.5575,10.5654,10.5495,10.5654,1004500.0
2013-06-07 14:40:00,13.28,13.28,13.26,13.27,551500.0,10.5654,10.5654,10.5495,10.5575,551500.0
2013-06-07 14:45:00,13.28,13.3,13.27,13.29,619600.0,10.5654,10.5813,10.5575,10.5734,619600.0
2013-06-07 14:50:00,13.3,13.32,13.29,13.31,1108700.0,10.5813,10.5973,10.5734,10.5893,1108700.0
2013-06-07 14:55:00,13.31,13.33,13.31,13.32,1320000.0,10.5893,10.6052,10.5893,10.5973,1320000.0
2013-06-07 15:00:00,13.32,13.33,13.3,13.32,796800.0,10.5973,10.6052,10.5813,10.5973,796800.0
2013-06-07 15:05:00,13.33,13.33,13.3,13.31,803500.0,10.6052,10.6052,10.5813,10.5893,803500.0
2013-06-07 15:10:00,13.31,13.33,13.3,13.31,1132300.0,10.5893,10.6052,10.5813,10.5893,1132300.0
2013-06-07 15:15:00,13.32,13.35,13.31,13.34,1262000.0,10.5973,10.6211,10.5893,10.6132,1262000.0
2013-06-07 15:20:00,13.34,13.34,13.31,13.33,1351200.0,10.6132,10.6132,10.5893,10.6052,1351200.0
2013-06-07 15:25:00,13.33,13.34,13.32,13.34,936300.0,10.6052,10.6132,10.5973,10.6132,936300.0
2013-06-07 15:30:00,13.34,13.35,13.33,13.35,1409300.0,10.6132,10.6211,10.6052,10.6211,1409300.0
2013-06-07 15:35:00,13.35,13.35,13.33,13.33,826400.0,10.6211,10.6211,10.6052,10.6052,826400.0
2013-06-07 15:40:00,13.34,13.35,13.33,13.35,1757000.0,10.6132,10.6211,10.6052,10.6211,1757000.0
2013-06-07 15:45:00,13.35,13.37,13.34,13.37,2786700.0,10.6211,10.637,10.6132,10.637,2786700.0
2013-06-07 15:50:00,13.36,13.38,13.36,13.38,2213700.0,10.6291,10.645,10.6291,10.645,2213700.0
2013-06-07 15:55:00,13.38,13.39,13.37,13.37,5511200.0,10.645,10.6529,10.637,10.637,5511200.0
2013-06-10 09:30:00,13.49,13.55,13.45,13.46,7146400.0,10.7325,10.7802,10.7007,10.7086,7146400.0
2013-06-10 09:35:00,13.45,13.47,13.4,13.4,2893600.0,10.7007,10.7166,10.6609,10.6609,2893600.0
2013-06-10 09:40:00,13.4,13.42,13.34,13.39,3557300.0,10.6609,10.6768,10.6132,10.6529,3557300.0
2013-06-10 09:45:00,13.39,13.41,13.36,13.39,2431000.0,10.6529,10.6689,10.6291,10.6529,2431000.0
2013-06-10 09:50:00,13.39,13.41,13.36,13.38,2553000.0,10.6529,10.6689,10.6291,10.645,2553000.0
2013-06-10 09:55:00,13.38,13.4,13.37,13.39,1876400.0,10.645,10.6609,10.637,10.6529,1876400.0
2013-06-10 10:00:00,13.39,13.39,13.34,13.36,1897900.0,10.6529,10.6529,10.6132,10.6291,1897900.0
2013-06-10 10:05:00,13.37,13.37,13.31,13.34,3204000.0,10.637,10.637,10.5893,10.6132,3204000.0
2013-06-10 10:10:00,13.33,13.35,13.31,13.32,1737800.0,10.6052,10.6211,10.5893,10.5973,1737800.0
2013-06-10 10:15:00,13.33,13.34,13.31,13.34,1513200.0,10.6052,10.6132,10.5893,10.6132,1513200.0
2013-06-10 10:20:00,13.33,13.35,13.32,13.34,1471500.0,10.6052,10.6211,10.5973,10.6132,1471500.0
2013-06-10 10:25:00,13.34,13.38,13.34,13.38,3591200.0,10.6132,10.645,10.6132,10.645,3591200.0
2013-06-10 10:30:00,13.38,13.39,13.36,13.37,1897200.0,10.645,10.6529,10.6291,10.637,1897200.0
2013-06-10 10:35:00,13.38,13.4,13.37,13.37,1531200.0,10.645,10.6609,10.637,10.637,1531200.0
2013-06-10 10:40:00,13.38,13.38,13.35,13.37,1673500.0,10.645,10.645,10.6211,10.637,1673500.0
2013-06-10 10:45:00,13.37,13.39,13.36,13.36,1276400.0,10.637,10.6529,10.6291,10.6291,1276400.0
2013-06-10 10:50:00,13.37,13.39,13.36,13.37,857200.0,10.637,10.6529,10.6291,10.637,857200.0
2013-06-10 10:55:00,13.37,13.38,13.35,13.36,866100.0,10.637,10.645,10.6211,10.6291,866100.0
2013-06-10 11:00:00,13.37,13.38,13.36,13.38,563600.0,10.637,10.645,10.6291,10.645,563600.0
2013-06-10 11:05:00,13.38,13.41,13.37,13.39,1993900.0,10.645,10.6689,10.637,10.6529,1993900.0
2013-06-10 11:10:00,13.39,13.42,13.39,13.4,978000.0,10.6529,10.6768,10.6529,10.6609,978000.0
2013-06-10 11:15:00,13.41,13.41,13.38,13.39,923800.0,10.6689,10.6689,10.645,10.6529,923800.0
2013-06-10 11:20:00,13.39,13.39,13.38,13.39,303000.0,10.6529,10.6529,10.645,10.6529,303000.0
2013-06-10 11:25:00,13.39,13.39,13.36,13.37,901800.0,10.6529,10.6529,10.6291,10.637,901800.0
2013-06-10 11:30:00,13.36,13.39,13.35,13.39,1302800.0,10.6291,10.6529,10.6211,10.6529,1302800.0
2013-06-10 11:35:00,13.39,13.4,13.38,13.39,1070100.0,10.6529,10.6609,10.645,10.6529,1070100.0
2013-06-10 11:40:00,13.39,13.4,13.38,13.38,612300.0,10.6529,10.6609,10.645,10.645,612300.0
2013-06-10 11:45:00,13.39,13.39,13.38,13.39,354900.0,10.6529,10.6529,10.645,10.6529,354900.0
2013-06-10 11:50:00,13.39,13.4,13.38,13.39,256600.0,10.6529,10.6609,10.645,10.6529,256600.0
2013-06-10 11:55:00,13.39,13.4,13.38,13.38,929100.0,10.6529,10.6609,10.645,10.645,929100.0
2013-06-10 12:00:00,13.39,13.4,13.38,13.4,362000.0,10.6529,10.6609,10.645,10.6609,362000.0
2013-06-10 12:05:00,13.39,13.4,13.38,13.38,369900.0,10.6529,10.6609,10.645,10.645,369900.0
2013-06-10 12:10:00,13.38,13.39,13.38,13.39,200000.0,10.645,10.6529,10.645,10.6529,200000.0
2013-06-10 12:15:00,13.39,13.39,13.38,13.39,292800.0,10.6529,10.6529,10.645,10.6529,292800.0
2013-06-10 12:20:00,13.39,13.39,13.38,13.38,533300.0,10.6529,10.6529,10.645,10.645,533300.0
2013-06-10 12:25:00,13.38,13.39,13.37,13.38,371500.0,10.645,10.6529,10.637,10.645,371500.0
2013-06-10 12:30:00,13.37,13.38,13.36,13.37,576400.0,10.637,10.645,10.6291,10.637,576400.0
2013-06-10 12:35:00,13.37,13.37,13.36,13.36,360900.0,10.637,10.637,10.6291,10.6291,360900.0
2013-06-10 12:40:00,13.37,13.37,13.35,13.37,590300.0,10.637,10.637,10.6211,10.637,590300.0
2013-06-10 12:45:00,13.37,13.38,13.36,13.37,359700.0,10.637,10.645,10.6291,10.637,359700.0
2013-06-10 12:50:00,13.37,13.37,13.33,13.34,1384500.0,10.637,10.637,10.6052,10.6132,1384500.0
2013-06-10 12:55:00,13.34,13.35,13.33,13.35,420100.0,10.6132,10.6211,10.6052,10.6211,420100.0
2013-06-10 13:00:00,13.34,13.36,13.34,13.35,657200.0,10.6132,10.6291,10.6132,10.6211,657200.0
2013-06-10 13:05:00,13.35,13.35,13.33,13.35,679400.0,10.6211,10.6211,10.6052,10.6211,679400.0
2013-06-10 13:10:00,13.35,13.35,13.33,13.34,494400.0,10.6211,10.6211,10.6052,10.6132,494400.0
2013-06-10 13:15:00,13.33,13.35,13.33,13.33,519400.0,10.6052,10.6211,10.6052,10.6052,519400.0
2013-06-10 13:20:00,13.34,13.35,13.33,13.33,673900.0,10.6132,10.6211,10.6052,10.6052,673900.0
2013-06-10 13:25:00,13.34,13.34,13.33,13.33,531800.0,10.6132,10.6132,10.6052,10.6052,531800.0
2013-06-10 13:30:00,13.33,13.34,13.33,13.33,585700.0,10.6052,10.6132,10.6052,10.6052,585700.0
2013-06-10 13:35:00,13.34,13.34,13.31,13.33,1195200.0,10.6132,10.6132,10.5893,10.6052,1195200.0
2013-06-10 13:40:00,13.32,13.36,13.32,13.34,956200.0,10.5973,10.6291,10.5973,10.6132,956200.0
2013-06-10 13:45:00,13.34,13.35,13.34,13.35,132500.0,10.6132,10.6211,10.6132,10.6211,132500.0
2013-06-10 13:50:00,13.34,13.35,13.33,13.33,394000.0,10.6132,10.6211,10.6052,10.6052,394000.0
2013-06-10 13:55:00,13.34,13.35,13.33,13.34,766400.0,10.6132,10.6211,10.6052,10.6132,766400.0
2013-06-10 14:00:00,13.33,13.35,13.32,13.33,1043900.0,10.6052,10.6211,10.5973,10.6052,1043900.0
2013-06-10 14:05:00,13.33,13.34,13.32,13.34,340200.0,10.6052,10.6132,10.5973,10.6132,340200.0
2013-06-10 14:10:00,13.34,13.34,13.31,13.32,936000.0,10.6132,10.6132,10.5893,10.5973,936000.0
2013-06-10 14:15:00,13.33,13.33,13.31,13.31,670900.0,10.6052,10.6052,10.5893,10.5893,670900.0
2013-06-10 14:20:00,13.32,13.32,13.31,13.31,479200.0,10.5973,10.5973,10.5893,10.5893,479200.0
2013-06-10 14:25:00,13.32,13.33,13.31,13.32,949900.0,10.5973,10.6052,10.5893,10.5973,949900.0
2013-06-10 14:30:00,13.31,13.33,13.31,13.32,854000.0,10.5893,10.6052,10.5893,10.5973,854000.0
2013-06-10 14:35:00,13.32,13.33,13.3,13.31,1453400.0,10.5973,10.6052,10.5813,10.5893,1453400.0
2013-06-10 14:40:00,13.3,13.31,13.3,13.31,422400.0,10.5813,10.5893,10.5813,10.5893,422400.0
2013-06-10 14:45:00,13.3,13.32,13.3,13.32,901600.0,10.5813,10.5973,10.5813,10.5973,901600.0
2013-06-10 14:50:00,13.31,13.33,13.31,13.33,740000.0,10.5893,10.6052,10.5893,10.6052,740000.0
2013-06-10 14:55:00,13.33,13.33,13.32,13.33,578200.0,10.6052,10.6052,10.5973,10.6052,578200.0
2013-06-10 15:00:00,13.33,13.33,13.32,13.33,901200.0,10.6052,10.6052,10.5973,10.6052,901200.0
2013-06-10 15:05:00,13.32,13.33,13.32,13.33,1367700.0,10.5973,10.6052,10.5973,10.6052,1367700.0
2013-06-10 15:10:00,13.33,13.33,13.3,13.31,1387000.0,10.6052,10.6052,10.5813,10.5893,1387000.0
2013-06-10 15:15:00,13.31,13.32,13.3,13.31,1350300.0,10.5893,10.5973,10.5813,10.5893,1350300.0
2013-06-10 15:20:00,13.31,13.32,13.3,13.31,1228900.0,10.5893,10.5973,10.5813,10.5893,1228900.0
2013-06-10 15:25:00,13.31,13.31,13.26,13.31,3334500.0,10.5893,10.5893,10.5495,10.5893,3334500.0
2013-06-10 15:30:00,13.31,13.32,13.29,13.32,1106300.0,10.5893,10.5973,10.5734,10.5973,1106300.0
2013-06-10 15:35:00,13.32,13.33,13.31,13.32,791400.0,10.5973,10.6052,10.5893,10.5973,791400.0
2013-06-10 15:40:00,13.31,13.33,13.31,13.33,1560000.0,10.5893,10.6052,10.5893,10.6052,1560000.0
2013-06-10 15:45:00,13.33,13.33,13.31,13.33,1370600.0,10.6052,10.6052,10.5893,10.6052,1370600.0
2013-06-10 15:50:00,13.32,13.33,13.29,13.3,2371300.0,10.5973,10.6052,10.5734,10.5813,2371300.0
2013-06-10 15:55:00,13.29,13.31,13.29,13.3,4450600.0,10.5734,10.5893,10.5734,10.5813,4450600.0
2013-06-11 09:30:00,13.11,13.16,13.07,13.15,5425900.0,10.4302,10.47,10.3984,10.462,5425900.0
2013-06-11 09:35:00,13.14,13.17,13.08,13.11,4005000.0,10.454,10.4779,10.4063,10.4302,4005000.0
2013-06-11 09:40:00,13.11,13.18,13.1,13.16,2504500.0,10.4302,10.4859,10.4222,10.47,2504500.0
2013-06-11 09:45:00,13.15,13.16,13.12,13.13,2211300.0,10.462,10.47,10.4381,10.4461,2211300.0
2013-06-11 09:50:00,13.13,13.16,13.12,13.15,1685300.0,10.4461,10.47,10.4381,10.462,1685300.0
2013-06-11 09:55:00,13.15,13.16,13.13,13.16,1319100.0,10.462,10.47,10.4461,10.47,1319100.0
2013-06-11 10:00:00,13.16,13.2,13.15,13.16,2968400.0,10.47,10.5018,10.462,10.47,2968400.0
2013-06-11 10:05:00,13.15,13.18,13.12,13.17,4266400.0,10.462,10.4859,10.4381,10.4779,4266400.0
2013-06-11 10:10:00,13.17,13.2,13.14,13.19,3143000.0,10.4779,10.5018,10.454,10.4938,3143000.0
2013-06-11 10:15:00,13.19,13.2,13.16,13.18,1023100.0,10.4938,10.5018,10.47,10.4859,1023100.0
2013-06-11 10:20:00,13.19,13.19,13.14,13.16,1262800.0,10.4938,10.4938,10.454,10.47,1262800.0
2013-06-11 10:25:00,13.17,13.18,13.16,13.17,827900.0,10.4779,10.4859,10.47,10.4779,827900.0
2013-06-11 10:30:00,13.16,13.22,13.16,13.19,1577300.0,10.47,10.5177,10.47,10.4938,1577300.0
2013-06-11 10:35:00,13.19,13.2,13.17,13.2,846200.0,10.4938,10.5018,10.4779,10.5018,846200.0
2013-06-11 10:40:00,13.19,13.21,13.18,13.2,1320400.0,10.4938,10.5097,10.4859,10.5018,1320400.0
2013-06-11 10:45:00,13.2,13.21,13.18,13.2,1047600.0,10.5018,10.5097,10.4859,10.5018,1047600.0
2013-06-11 10:50:00,13.2,13.21,13.18,13.19,1263700.0,10.5018,10.5097,10.4859,10.4938,1263700.0
2013-06-11 10:55:00,13.19,13.23,13.19,13.2,1565100.0,10.4938,10.5257,10.4938,10.5018,1565100.0
2013-06-11 11:00:00,13.2,13.22,13.18,13.2,1130200.0,10.5018,10.5177,10.4859,10.5018,1130200.0
2013-06-11 11:05:00,13.2,13.21,13.18,13.2,673200.0,10.5018,10.5097,10.4859,10.5018,673200.0
2013-06-11 11:10:00,13.2,13.21,13.18,13.2,633100.0,10.5018,10.5097,10.4859,10.5018,633100.0
2013-06-11 11:15:00,13.2,13.22,13.2,13.21,660500.0,10.5018,10.5177,10.5018,10.5097,660500.0
2013-06-11 11:20:00,13.21,13.22,13.19,13.21,680800.0,10.5097,10.5177,10.4938,10.5097,680800.0
2013-06-11 11:25:00,13.21,13.25,13.21,13.24,1980100.0,10.5097,10.5416,10.5097,10.5336,1980100.0
2013-06-11 11:30:00,13.24,13.27,13.23,13.26,1227000.0,10.5336,10.5575,10.5257,10.5495,1227000.0
2013-06-11 11:35:00,13.26,13.27,13.24,13.24,831300.0,10.5495,10.5575,10.5336,10.5336,831300.0
2013-06-11 11:40:00,13.25,13.26,13.24,13.26,436800.0,10.5416,10.5495,10.5336,10.5495,436800.0
2013-06-11 11:45:00,13.26,13.27,13.25,13.27,679800.0,10.5495,10.5575,10.5416,10.5575,679800.0
2013-06-11 11:50:00,13.27,13.28,13.22,13.23,1343300.0,10.5575,10.5654,10.5177,10.5257,1343300.0
2013-06-11 11:55:00,13.23,13.25,13.23,13.24,534000.0,10.5257,10.5416,10.5257,10.5336,534000.0
2013-06-11 12:00:00,13.23,13.24,13.21,13.23,461600.0,10.5257,10.5336,10.5097,10.5257,461600.0
2013-06-11 12:05:00,13.23,13.23,13.21,13.21,346500.0,10.5257,10.5257,10.5097,10.5097,346500.0
2013-06-11 12:10:00,13.21,13.24,13.21,13.22,552400.0,10.5097,10.5336,10.5097,10.5177,552400.0
2013-06-11 12:15:00,13.23,13.23,13.2,13.21,657400.0,10.5257,10.5257,10.5018,10.5097,657400.0
2013-06-11 12:20:00,13.21,13.21,13.19,13.2,578900.0,10.5097,10.5097,10.4938,10.5018,578900.0
2013-06-11 12:25:00,13.19,13.21,13.19,13.21,429600.0,10.4938,10.5097,10.4938,10.5097,429600.0
2013-06-11 12:30:00,13.21,13.22,13.2,13.22,297300.0,10.5097,10.5177,10.5018,10.5177,297300.0
2013-06-11 12:35:00,13.21,13.22,13.2,13.2,406500.0,10.5097,10.5177,10.5018,10.5018,406500.0
2013-06-11 12:40:00,13.2,13.22,13.2,13.21,300400.0,10.5018,10.5177,10.5018,10.5097,300400.0
2013-06-11 12:45:00,13.22,13.23,13.21,13.21,573300.0,10.5177,10.5257,10.5097,10.5097,573300.0
2013-06-11 12:50:00,13.22,13.22,13.19,13.19,519500.0,10.5177,10.5177,10.4938,10.4938,519500.0
2013-06-11 12:55:00,13.19,13.21,13.19,13.21,353000.0,10.4938,10.5097,10.4938,10.5097,353000.0
2013-06-11 13:00:00,13.21,13.22,13.2,13.21,338800.0,10.5097,10.5177,10.5018,10.5097,338800.0
2013-06-11 13:05:00,13.21,13.24,13.2,13.23,586000.0,10.5097,10.5336,10.5018,10.5257,586000.0
2013-06-11 13:10:00,13.22,13.25,13.22,13.23,834400.0,10.5177,10.5416,10.5177,10.5257,834400.0
2013-06-11 13:15:00,13.22,13.22,13.19,13.2,815500.0,10.5177,10.5177,10.4938,10.5018,815500.0
2013-06-11 13:20:00,13.2,13.21,13.18,13.19,982700.0,10.5018,10.5097,10.4859,10.4938,982700.0
2013-06-11 13:25:00,13.19,13.2,13.18,13.19,778900.0,10.4938,10.5018,10.4859,10.4938,778900.0
2013-06-11 13:30:00,13.18,13.19,13.15,13.16,778600.0,10.4859,10.4938,10.462,10.47,778600.0
2013-06-11 13:35:00,13.15,13.18,13.15,13.18,1195200.0,10.462,10.4859,10.462,10.4859,1195200.0
2013-06-11 13:40:00,13.18,13.18,13.15,13.17,514400.0,10.4859,10.4859,10.462,10.4779,514400.0
2013-06-11 13:45:00,13.17,13.19,13.16,13.18,1082900.0,10.4779,10.4938,10.47,10.4859,1082900.0
2013-06-11 13:50:00,13.18,13.2,13.17,13.19,982100.0,10.4859,10.5018,10.4779,10.4938,982100.0
2013-06-11 13:55:00,13.19,13.19,13.15,13.15,907900.0,10.4938,10.4938,10.462,10.462,907900.0
2013-06-11 14:00:00,13.15,13.17,13.14,13.17,1071100.0,10.462,10.4779,10.454,10.4779,1071100.0
2013-06-11 14:05:00,13.17,13.17,13.13,13.15,988200.0,10.4779,10.4779,10.4461,10.462,988200.0
2013-06-11 14:10:00,13.16,13.16,13.13,13.16,805500.0,10.47,10.47,10.4461,10.47,805500.0
2013-06-11 14:15:00,13.16,13.18,13.15,13.17,788200.0,10.47,10.4859,10.462,10.4779,788200.0
2013-06-11 14:20:00,13.17,13.18,13.16,13.17,376600.0,10.4779,10.4859,10.47,10.4779,376600.0
2013-06-11 14:25:00,13.18,13.2,13.16,13.2,859600.0,10.4859,10.5018,10.47,10.5018,859600.0
2013-06-11 14:30:00,13.2,13.2,13.18,13.19,936400.0,10.5018,10.5018,10.4859,10.4938,936400.0
2013-06-11 14:35:00,13.19,13.19,13.18,13.19,406000.0,10.4938,10.4938,10.4859,10.4938,406000.0
2013-06-11 14:40:00,13.19,13.2,13.17,13.18,691800.0,10.4938,10.5018,10.4779,10.4859,691800.0
2013-06-11 14:45:00,13.18,13.19,13.17,13.18,463300.0,10.4859,10.4938,10.4779,10.4859,463300.0
2013-06-11 14:50:00,13.17,13.18,13.15,13.16,934100.0,10.4779,10.4859,10.462,10.47,934100.0
2013-06-11 14:55:00,13.16,13.2,13.15,13.2,854800.0,10.47,10.5018,10.462,10.5018,854800.0
2013-06-11 15:00:00,13.2,13.22,13.19,13.2,1691400.0,10.5018,10.5177,10.4938,10.5018,1691400.0
2013-06-11 15:05:00,13.19,13.21,13.18,13.19,815600.0,10.4938,10.5097,10.4859,10.4938,815600.0
2013-06-11 15:10:00,13.2,13.2,13.17,13.18,700200.0,10.5018,10.5018,10.4779,10.4859,700200.0
2013-06-11 15:15:00,13.19,13.21,13.17,13.2,1077000.0,10.4938,10.5097,10.4779,10.5018,1077000.0
2013-06-11 15:20:00,13.2,13.2,13.17,13.19,702600.0,10.5018,10.5018,10.4779,10.4938,702600.0
2013-06-11 15:25:00,13.19,13.2,13.14,13.14,942100.0,10.4938,10.5018,10.454,10.454,942100.0
2013-06-11 15:30:00,13.14,13.15,13.13,13.13,1282100.0,10.454,10.462,10.4461,10.4461,1282100.0
2013-06-11 15:35:00,13.14,13.15,13.12,13.13,1465100.0,10.454,10.462,10.4381,10.4461,1465100.0
2013-06-11 15:40:00,13.13,13.14,13.11,13.12,1573700.0,10.4461,10.454,10.4302,10.4381,1573700.0
2013-06-11 15:45:00,13.12,13.12,13.08,13.12,4143500.0,10.4381,10.4381,10.4063,10.4381,4143500.0
2013-06-11 15:50:00,13.12,13.13,13.11,13.11,2727200.0,10.4381,10.4461,10.4302,10.4302,2727200.0
2013-06-11 15:55:00,13.12,13.14,13.1,13.13,4448100.0,10.4381,10.454,10.4222,10.4461,4448100.0
2013-06-12 09:30:00,13.24,13.25,13.16,13.22,4359000.0,10.5336,10.5416,10.47,10.5177,4359000.0
2013-06-12 09:35:00,13.22,13.24,13.19,13.2,3094000.0,10.5177,10.5336,10.4938,10.5018,3094000.0
2013-06-12 09:40:00,13.2,13.21,13.17,13.2,2015300.0,10.5018,10.5097,10.4779,10.5018,2015300.0
2013-06-12 09:45:00,13.2,13.2,13.15,13.17,1662600.0,10.5018,10.5018,10.462,10.4779,1662600.0
2013-06-12 09:50:00,13.17,13.23,13.17,13.21,1508900.0,10.4779,10.5257,10.4779,10.5097,1508900.0
2013-06-12 09:55:00,13.21,13.22,13.19,13.21,1417700.0,10.5097,10.5177,10.4938,10.5097,1417700.0
2013-06-12 10:00:00,13.21,13.21,13.14,13.15,2266800.0,10.5097,10.5097,10.454,10.462,2266800.0
2013-06-12 10:05:00,13.15,13.16,13.12,13.13,2299400.0,10.462,10.47,10.4381,10.4461,2299400.0
2013-06-12 10:10:00,13.12,13.15,13.11,13.15,1869400.0,10.4381,10.462,10.4302,10.462,1869400.0
2013-06-12 10:15:00,13.14,13.16,13.12,13.15,1673500.0,10.454,10.47,10.4381,10.462,1673500.0
2013-06-12 10:20:00,13.15,13.18,13.14,13.15,1196300.0,10.462,10.4859,10.454,10.462,1196300.0
2013-06-12 10:25:00,13.16,13.18,13.15,13.18,1302100.0,10.47,10.4859,10.462,10.4859,1302100.0
2013-06-12 10:30:00,13.18,13.2,13.16,13.18,1192600.0,10.4859,10.5018,10.47,10.4859,1192600.0
2013-06-12 10:35:00,13.17,13.19,13.17,13.17,540700.0,10.4779,10.4938,10.4779,10.4779,540700.0
2013-06-12 10:40:00,13.17,13.19,13.15,13.19,1080800.0,10.4779,10.4938,10.462,10.4938,1080800.0
2013-06-12 10:45:00,13.19,13.19,13.13,13.16,1586400.0,10.4938,10.4938,10.4461,10.47,1586400.0
2013-06-12 10:50:00,13.16,13.16,13.12,13.12,1401700.0,10.47,10.47,10.4381,10.4381,1401700.0
2013-06-12 10:55:00,13.13,13.13,13.08,13.09,1673000.0,10.4461,10.4461,10.4063,10.4143,1673000.0
2013-06-12 11:00:00,13.09,13.1,13.07,13.08,2028400.0,10.4143,10.4222,10.3984,10.4063,2028400.0
2013-06-12 11:05:00,13.09,13.1,13.08,13.09,966500.0,10.4143,10.4222,10.4063,10.4143,966500.0
2013-06-12 11:10:00,13.09,13.1,13.05,13.06,1523100.0,10.4143,10.4222,10.3824,10.3904,1523100.0
2013-06-12 11:15:00,13.06,13.08,13.04,13.08,1750900.0,10.3904,10.4063,10.3745,10.4063,1750900.0
2013-06-12 11:20:00,13.08,13.13,13.08,13.11,1492300.0,10.4063,10.4461,10.4063,10.4302,1492300.0
2013-06-12 11:25:00,13.1,13.11,13.09,13.1,984200.0,10.4222,10.4302,10.4143,10.4222,984200.0
2013-06-12 11:30:00,13.1,13.11,13.07,13.09,1060400.0,10.4222,10.4302,10.3984,10.4143,1060400.0
2013-06-12 11:35:00,13.09,13.13,13.09,13.12,1001300.0,10.4143,10.4461,10.4143,10.4381,1001300.0
2013-06-12 11:40:00,13.12,13.12,13.09,13.11,710300.0,10.4381,10.4381,10.4143,10.4302,710300.0
2013-06-12 11:45:00,13.11,13.11,13.05,13.07,1531600.0,10.4302,10.4302,10.3824,10.3984,1531600.0
2013-06-12 11:50:00,13.07,13.07,13.03,13.04,1484300.0,10.3984,10.3984,10.3665,10.3745,1484300.0
2013-06-12 11:55:00,13.04,13.06,13.03,13.04,1244800.0,10.3745,10.3904,10.3665,10.3745,1244800.0
2013-06-12 12:00:00,13.05,13.08,13.03,13.06,1407500.0,10.3824,10.4063,10.3665,10.3904,1407500.0
2013-06-12 12:05:00,13.06,13.07,13.04,13.06,1195400.0,10.3904,10.3984,10.3745,10.3904,1195400.0
2013-06-12 12:10:00,13.05,13.06,13.01,13.02,1607400.0,10.3824,10.3904,10.3506,10.3586,1607400.0
2013-06-12 12:15:00,13.03,13.05,13.02,13.05,1539700.0,10.3665,10.3824,10.3586,10.3824,1539700.0
2013-06-12 12:20:00,13.05,13.06,13.03,13.06,1277000.0,10.3824,10.3904,10.3665,10.3904,1277000.0
2013-06-12 12:25:00,13.06,13.06,13.04,13.06,563400.0,10.3904,10.3904,10.3745,10.3904,563400.0
2013-06-12 12:30:00,13.06,13.06,13.03,13.06,1359100.0,10.3904,10.3904,10.3665,10.3904,1359100.0
2013-06-12 12:35:00,13.06,13.07,13.03,13.04,979700.0,10.3904,10.3984,10.3665,10.3745,979700.0
2013-06-12 12:40:00,13.03,13.07,13.01,13.06,1561600.0,10.3665,10.3984,10.3506,10.3904,1561600.0
2013-06-12 12:45:00,13.06,13.07,13.04,13.05,1133500.0,10.3904,10.3984,10.3745,10.3824,1133500.0
2013-06-12 12:50:00,13.06,13.08,13.04,13.08,940800.0,10.3904,10.4063,10.3745,10.4063,940800.0
2013-06-12 12:55:00,13.08,13.08,13.06,13.07,361300.0,10.4063,10.4063,10.3904,10.3984,361300.0
2013-06-12 13:00:00,13.07,13.07,13.05,13.06,447600.0,10.3984,10.3984,10.3824,10.3904,447600.0
2013-06-12 13:05:00,13.06,13.1,13.06,13.09,1017900.0,10.3904,10.4222,10.3904,10.4143,1017900.0
2013-06-12 13:10:00,13.09,13.09,13.07,13.09,1039200.0,10.4143,10.4143,10.3984,10.4143,1039200.0
2013-06-12 13:15:00,13.09,13.1,13.08,13.08,551800.0,10.4143,10.4222,10.4063,10.4063,551800.0
2013-06-12 13:20:00,13.08,13.09,13.05,13.05,865900.0,10.4063,10.4143,10.3824,10.3824,865900.0
2013-06-12 13:25:00,13.06,13.09,13.06,13.09,452900.0,10.3904,10.4143,10.3904,10.4143,452900.0
2013-06-12 13:30:00,13.09,13.11,13.08,13.08,743200.0,10.4143,10.4302,10.4063,10.4063,743200.0
2013-06-12 13:35:00,13.09,13.09,13.05,13.06,539800.0,10.4143,10.4143,10.3824,10.3904,539800.0
2013-06-12 13:40:00,13.06,13.08,13.05,13.08,646400.0,10.3904,10.4063,10.3824,10.4063,646400.0
2013-06-12 13:45:00,13.08,13.09,13.06,13.09,735600.0,10.4063,10.4143,10.3904,10.4143,735600.0
2013-06-12 13:50:00,13.08,13.11,13.07,13.11,676100.0,10.4063,10.4302,10.3984,10.4302,676100.0
2013-06-12 13:55:00,13.1,13.11,13.09,13.11,494300.0,10.4222,10.4302,10.4143,10.4302,494300.0
2013-06-12 14:00:00,13.11,13.11,13.07,13.08,685000.0,10.4302,10.4302,10.3984,10.4063,685000.0
2013-06-12 14:05:00,13.08,13.09,13.07,13.08,679700.0,10.4063,10.4143,10.3984,10.4063,679700.0
2013-06-12 14:10:00,13.08,13.09,13.03,13.04,1264900.0,10.4063,10.4143,10.3665,10.3745,1264900.0
2013-06-12 14:15:00,13.05,13.06,13.02,13.03,1174400.0,10.3824,10.3904,10.3586,10.3665,1174400.0
2013-06-12 14:20:00,13.04,13.07,13.03,13.04,1470100.0,10.3745,10.3984,10.3665,10.3745,1470100.0
2013-06-12 14:25:00,13.04,13.05,13.02,13.02,1072100.0,10.3745,10.3824,10.3586,10.3586,1072100.0
2013-06-12 14:30:00,13.03,13.05,13.0,13.01,1964100.0,10.3665,10.3824,10.3427,10.3506,1964100.0
2013-06-12 14:35:00,13.01,13.02,13.01,13.02,638500.0,10.3506,10.3586,10.3506,10.3586,638500.0
2013-06-12 14:40:00,13.02,13.04,13.01,13.03,920200.0,10.3586,10.3745,10.3506,10.3665,920200.0
2013-06-12 14:45:00,13.02,13.03,13.0,13.01,1137700.0,10.3586,10.3665,10.3427,10.3506,1137700.0
2013-06-12 14:50:00,13.01,13.03,13.0,13.03,1549200.0,10.3506,10.3665,10.3427,10.3665,1549200.0
2013-06-12 14:55:00,13.02,13.04,13.01,13.03,988800.0,10.3586,10.3745,10.3506,10.3665,988800.0
2013-06-12 15:00:00,13.02,13.04,13.0,13.02,1708700.0,10.3586,10.3745,10.3427,10.3586,1708700.0
2013-06-12 15:05:00,13.02,13.02,12.97,13.0,4872400.0,10.3586,10.3586,10.3188,10.3427,4872400.0
2013-06-12 15:10:00,13.0,13.03,12.98,13.02,1709900.0,10.3427,10.3665,10.3268,10.3586,1709900.0
2013-06-12 15:15:00,13.01,13.02,12.98,12.99,1562400.0,10.3506,10.3586,10.3268,10.3347,1562400.0
2013-06-12 15:20:00,12.99,13.03,12.99,13.03,1402800.0,10.3347,10.3665,10.3347,10.3665,1402800.0
2013-06-12 15:25:00,13.03,13.04,13.02,13.04,651400.0,10.3665,10.3745,10.3586,10.3745,651400.0
2013-06-12 15:30:00,13.03,13.04,13.0,13.01,2182500.0,10.3665,10.3745,10.3427,10.3506,2182500.0
2013-06-12 15:35:00,13.01,13.03,13.0,13.02,1126300.0,10.3506,10.3665,10.3427,10.3586,1126300.0
2013-06-12 15:40:00,13.01,13.03,13.0,13.03,1173700.0,10.3506,10.3665,10.3427,10.3665,1173700.0
2013-06-12 15:45:00,13.03,13.06,13.02,13.06,2251300.0,10.3665,10.3904,10.3586,10.3904,2251300.0
2013-06-12 15:50:00,13.06,13.07,13.03,13.04,2149800.0,10.3904,10.3984,10.3665,10.3745,2149800.0
2013-06-12 15:55:00,13.04,13.07,13.04,13.05,4118500.0,10.3745,10.3984,10.3745,10.3824,4118500.0
2013-06-13 09:30:00,13.0,13.04,12.98,12.98,4367000.0,10.3427,10.3745,10.3268,10.3268,4367000.0
2013-06-13 09:35:00,12.98,13.06,12.97,13.05,3785000.0,10.3268,10.3904,10.3188,10.3824,3785000.0
2013-06-13 09:40:00,13.05,13.1,13.05,13.07,4321400.0,10.3824,10.4222,10.3824,10.3984,4321400.0
2013-06-13 09:45:00,13.08,13.09,13.04,13.06,1845800.0,10.4063,10.4143,10.3745,10.3904,1845800.0
2013-06-13 09:50:00,13.06,13.08,13.04,13.06,2183900.0,10.3904,10.4063,10.3745,10.3904,2183900.0
2013-06-13 09:55:00,13.06,13.1,13.04,13.09,1558100.0,10.3904,10.4222,10.3745,10.4143,1558100.0
2013-06-13 10:00:00,13.1,13.17,13.08,13.16,2718700.0,10.4222,10.4779,10.4063,10.47,2718700.0
2013-06-13 10:05:00,13.17,13.17,13.09,13.09,3056300.0,10.4779,10.4779,10.4143,10.4143,3056300.0
2013-06-13 10:10:00,13.1,13.1,13.06,13.07,1956600.0,10.4222,10.4222,10.3904,10.3984,1956600.0
2013-06-13 10:15:00,13.07,13.1,13.06,13.1,1690300.0,10.3984,10.4222,10.3904,10.4222,1690300.0
2013-06-13 10:20:00,13.09,13.1,13.06,13.08,2074500.0,10.4143,10.4222,10.3904,10.4063,2074500.0
2013-06-13 10:25:00,13.08,13.11,13.07,13.09,1517400.0,10.4063,10.4302,10.3984,10.4143,1517400.0
2013-06-13 10:30:00,13.08,13.15,13.08,13.15,1760300.0,10.4063,10.462,10.4063,10.462,1760300.0
2013-06-13 10:35:00,13.15,13.15,13.12,13.13,897000.0,10.462,10.462,10.4381,10.4461,897000.0
2013-06-13 10:40:00,13.12,13.13,13.1,13.12,642700.0,10.4381,10.4461,10.4222,10.4381,642700.0
2013-06-13 10:45:00,13.12,13.13,13.11,13.12,828800.0,10.4381,10.4461,10.4302,10.4381,828800.0
2013-06-13 10:50:00,13.12,13.14,13.11,13.11,905900.0,10.4381,10.454,10.4302,10.4302,905900.0
2013-06-13 10:55:00,13.11,13.12,13.09,13.11,646500.0,10.4302,10.4381,10.4143,10.4302,646500.0
2013-06-13 11:00:00,13.1,13.12,13.09,13.1,785900.0,10.4222,10.4381,10.4143,10.4222,785900.0
2013-06-13 11:05:00,13.1,13.11,13.09,13.1,556500.0,10.4222,10.4302,10.4143,10.4222,556500.0
2013-06-13 11:10:00,13.1,13.1,13.08,13.09,957900.0,10.4222,10.4222,10.4063,10.4143,957900.0
2013-06-13 11:15:00,13.1,13.12,13.08,13.12,717300.0,10.4222,10.4381,10.4063,10.4381,717300.0
2013-06-13 11:20:00,13.12,13.12,13.1,13.11,433600.0,10.4381,10.4381,10.4222,10.4302,433600.0
2013-06-13 11:25:00,13.1,13.14,13.1,13.13,967600.0,10.4222,10.454,10.4222,10.4461,967600.0
2013-06-13 11:30:00,13.12,13.13,13.11,13.11,730100.0,10.4381,10.4461,10.4302,10.4302,730100.0
2013-06-13 11:35:00,13.11,13.13,13.1,13.12,564500.0,10.4302,10.4461,10.4222,10.4381,564500.0
2013-06-13 11:40:00,13.12,13.14,13.11,13.13,575900.0,10.4381,10.454,10.4302,10.4461,575900.0
2013-06-13 11:45:00,13.12,13.13,13.11,13.12,419700.0,10.4381,10.4461,10.4302,10.4381,419700.0
2013-06-13 11:50:00,13.11,13.13,13.11,13.12,369000.0,10.4302,10.4461,10.4302,10.4381,369000.0
2013-06-13 11:55:00,13.12,13.13,13.11,13.13,425600.0,10.4381,10.4461,10.4302,10.4461,425600.0
2013-06-13 12:00:00,13.13,13.14,13.12,13.13,464400.0,10.4461,10.454,10.4381,10.4461,464400.0
2013-06-13 12:05:00,13.13,13.14,13.12,13.13,447100.0,10.4461,10.454,10.4381,10.4461,447100.0
2013-06-13 12:10:00,13.13,13.14,13.12,13.12,405600.0,10.4461,10.454,10.4381,10.4381,405600.0
2013-06-13 12:15:00,13.12,13.13,13.11,13.12,449600.0,10.4381,10.4461,10.4302,10.4381,449600.0
2013-06-13 12:20:00,13.11,13.12,13.11,13.12,273600.0,10.4302,10.4381,10.4302,10.4381,273600.0
2013-06-13 12:25:00,13.11,13.12,13.11,13.12,324700.0,10.4302,10.4381,10.4302,10.4381,324700.0
2013-06-13 12:30:00,13.12,13.13,13.11,13.13,835100.0,10.4381,10.4461,10.4302,10.4461,835100.0
2013-06-13 12:35:00,13.13,13.15,13.12,13.15,853300.0,10.4461,10.462,10.4381,10.462,853300.0
2013-06-13 12:40:00,13.14,13.16,13.14,13.15,767200.0,10.454,10.47,10.454,10.462,767200.0
2013-06-13 12:45:00,13.16,13.17,13.15,13.15,914900.0,10.47,10.4779,10.462,10.462,914900.0
2013-06-13 12:50:00,13.16,13.17,13.15,13.16,628300.0,10.47,10.4779,10.462,10.47,628300.0
2013-06-13 12:55:00,13.16,13.17,13.15,13.15,706000.0,10.47,10.4779,10.462,10.462,706000.0
2013-06-13 13:00:00,13.16,13.17,13.14,13.15,1054400.0,10.47,10.4779,10.454,10.462,1054400.0
2013-06-13 13:05:00,13.14,13.17,13.13,13.17,965200.0,10.454,10.4779,10.4461,10.4779,965200.0
2013-06-13 13:10:00,13.17,13.18,13.15,13.15,782100.0,10.4779,10.4859,10.462,10.462,782100.0
2013-06-13 13:15:00,13.15,13.17,13.15,13.15,335900.0,10.462,10.4779,10.462,10.462,335900.0
2013-06-13 13:20:00,13.15,13.16,13.11,13.11,1006500.0,10.462,10.47,10.4302,10.4302,1006500.0
2013-06-13 13:25:00,13.11,13.13,13.11,13.11,394200.0,10.4302,10.4461,10.4302,10.4302,394200.0
2013-06-13 13:30:00,13.12,13.13,13.11,13.11,1096500.0,10.4381,10.4461,10.4302,10.4302,1096500.0
2013-06-13 13:35:00,13.11,13.12,13.09,13.09,763100.0,10.4302,10.4381,10.4143,10.4143,763100.0
2013-06-13 13:40:00,13.09,13.1,13.08,13.09,845000.0,10.4143,10.4222,10.4063,10.4143,845000.0
2013-06-13 13:45:00,13.09,13.1,13.07,13.09,938700.0,10.4143,10.4222,10.3984,10.4143,938700.0
2013-06-13 13:50:00,13.1,13.11,13.09,13.11,587300.0,10.4222,10.4302,10.4143,10.4302,587300.0
2013-06-13 13:55:00,13.11,13.11,13.1,13.1,298300.0,10.4302,10.4302,10.4222,10.4222,298300.0
2013-06-13 14:00:00,13.11,13.15,13.1,13.14,1331300.0,10.4302,10.462,10.4222,10.454,1331300.0
2013-06-13 14:05:00,13.14,13.15,13.13,13.14,804700.0,10.454,10.462,10.4461,10.454,804700.0
2013-06-13 14:10:00,13.15,13.15,13.13,13.14,690500.0,10.462,10.462,10.4461,10.454,690500.0
2013-06-13 14:15:00,13.14,13.17,13.14,13.16,1067900.0,10.454,10.4779,10.454,10.47,1067900.0
2013-06-13 14:20:00,13.16,13.17,13.14,13.14,866000.0,10.47,10.4779,10.454,10.454,866000.0
2013-06-13 14:25:00,13.15,13.15,13.12,13.12,559400.0,10.462,10.462,10.4381,10.4381,559400.0
2013-06-13 14:30:00,13.13,13.14,13.12,13.14,706500.0,10.4461,10.454,10.4381,10.454,706500.0
2013-06-13 14:35:00,13.14,13.15,13.14,13.15,359900.0,10.454,10.462,10.454,10.462,359900.0
2013-06-13 14:40:00,13.15,13.15,13.13,13.15,480900.0,10.462,10.462,10.4461,10.462,480900.0
2013-06-13 14:45:00,13.15,13.15,13.14,13.14,323900.0,10.462,10.462,10.454,10.454,323900.0
2013-06-13 14:50:00,13.14,13.16,13.13,13.15,970500.0,10.454,10.47,10.4461,10.462,970500.0
2013-06-13 14:55:00,13.16,13.18,13.15,13.17,1004900.0,10.47,10.4859,10.462,10.4779,1004900.0
2013-06-13 15:00:00,13.18,13.19,13.17,13.19,781700.0,10.4859,10.4938,10.4779,10.4938,781700.0
2013-06-13 15:05:00,13.19,13.2,13.17,13.2,1436400.0,10.4938,10.5018,10.4779,10.5018,1436400.0
2013-06-13 15:10:00,13.2,13.24,13.19,13.24,1902700.0,10.5018,10.5336,10.4938,10.5336,1902700.0
2013-06-13 15:15:00,13.24,13.24,13.2,13.21,2168500.0,10.5336,10.5336,10.5018,10.5097,2168500.0
2013-06-13 15:20:00,13.22,13.23,13.21,13.22,1216700.0,10.5177,10.5257,10.5097,10.5177,1216700.0
2013-06-13 15:25:00,13.22,13.23,13.21,13.23,1115300.0,10.5177,10.5257,10.5097,10.5257,1115300.0
2013-06-13 15:30:00,13.22,13.23,13.21,13.21,811600.0,10.5177,10.5257,10.5097,10.5097,811600.0
2013-06-13 15:35:00,13.21,13.23,13.2,13.21,1527200.0,10.5097,10.5257,10.5018,10.5097,1527200.0
2013-06-13 15:40:00,13.22,13.25,13.21,13.24,2393700.0,10.5177,10.5416,10.5097,10.5336,2393700.0
2013-06-13 15:45:00,13.24,13.26,13.22,13.22,3185700.0,10.5336,10.5495,10.5177,10.5177,3185700.0
2013-06-13 15:50:00,13.22,13.23,13.2,13.22,2912300.0,10.5177,10.5257,10.5018,10.5177,2912300.0
2013-06-13 15:55:00,13.22,13.23,13.21,13.23,5323400.0,10.5177,10.5257,10.5097,10.5257,5323400.0
2013-06-14 09:30:00,13.23,13.24,13.18,13.19,2598400.0,10.5257,10.5336,10.4859,10.4938,2598400.0
2013-06-14 09:35:00,13.19,13.2,13.16,13.17,2266000.0,10.4938,10.5018,10.47,10.4779,2266000.0
2013-06-14 09:40:00,13.18,13.2,13.16,13.19,1532900.0,10.4859,10.5018,10.47,10.4938,1532900.0
2013-06-14 09:45:00,13.18,13.2,13.18,13.19,1806200.0,10.4859,10.5018,10.4859,10.4938,1806200.0
2013-06-14 09:50:00,13.19,13.19,13.13,13.16,1895500.0,10.4938,10.4938,10.4461,10.47,1895500.0
2013-06-14 09:55:00,13.15,13.18,13.13,13.17,1939800.0,10.462,10.4859,10.4461,10.4779,1939800.0
2013-06-14 10:00:00,13.17,13.2,13.15,13.15,2061800.0,10.4779,10.5018,10.462,10.462,2061800.0
2013-06-14 10:05:00,13.15,13.19,13.14,13.18,1875800.0,10.462,10.4938,10.454,10.4859,1875800.0
2013-06-14 10:10:00,13.18,13.18,13.15,13.17,837700.0,10.4859,10.4859,10.462,10.4779,837700.0
2013-06-14 10:15:00,13.16,13.17,13.15,13.15,729800.0,10.47,10.4779,10.462,10.462,729800.0
2013-06-14 10:20:00,13.16,13.16,13.14,13.15,638500.0,10.47,10.47,10.454,10.462,638500.0
2013-06-14 10:25:00,13.15,13.15,13.12,13.14,2497000.0,10.462,10.462,10.4381,10.454,2497000.0
2013-06-14 10:30:00,13.14,13.16,13.13,13.16,1063900.0,10.454,10.47,10.4461,10.47,1063900.0
2013-06-14 10:35:00,13.16,13.17,13.12,13.14,1055100.0,10.47,10.4779,10.4381,10.454,1055100.0
2013-06-14 10:40:00,13.13,13.16,13.12,13.16,685800.0,10.4461,10.47,10.4381,10.47,685800.0
2013-06-14 10:45:00,13.16,13.16,13.11,13.12,1250400.0,10.47,10.47,10.4302,10.4381,1250400.0
2013-06-14 10:50:00,13.12,13.13,13.1,13.12,1306600.0,10.4381,10.4461,10.4222,10.4381,1306600.0
2013-06-14 10:55:00,13.12,13.13,13.09,13.11,2343600.0,10.4381,10.4461,10.4143,10.4302,2343600.0
2013-06-14 11:00:00,13.11,13.13,13.08,13.12,1100500.0,10.4302,10.4461,10.4063,10.4381,1100500.0
2013-06-14 11:05:00,13.12,13.13,13.1,13.11,1146500.0,10.4381,10.4461,10.4222,10.4302,1146500.0
2013-06-14 11:10:00,13.11,13.13,13.1,13.11,517900.0,10.4302,10.4461,10.4222,10.4302,517900.0
2013-06-14 11:15:00,13.11,13.12,13.09,13.11,1222100.0,10.4302,10.4381,10.4143,10.4302,1222100.0
2013-06-14 11:20:00,13.12,13.13,13.11,13.13,408400.0,10.4381,10.4461,10.4302,10.4461,408400.0
2013-06-14 11:25:00,13.13,13.14,13.12,13.13,464900.0,10.4461,10.454,10.4381,10.4461,464900.0
2013-06-14 11:30:00,13.13,13.13,13.1,13.13,511400.0,10.4461,10.4461,10.4222,10.4461,511400.0
2013-06-14 11:35:00,13.13,13.15,13.12,13.13,513900.0,10.4461,10.462,10.4381,10.4461,513900.0
2013-06-14 11:40:00,13.14,13.14,13.1,13.11,418500.0,10.454,10.454,10.4222,10.4302,418500.0
2013-06-14 11:45:00,13.11,13.11,13.09,13.1,722200.0,10.4302,10.4302,10.4143,10.4222,722200.0
2013-06-14 11:50:00,13.09,13.12,13.09,13.11,380700.0,10.4143,10.4381,10.4143,10.4302,380700.0
2013-06-14 11:55:00,13.11,13.13,13.11,13.12,881100.0,10.4302,10.4461,10.4302,10.4381,881100.0
2013-06-14 12:00:00,13.13,13.13,13.1,13.12,582000.0,10.4461,10.4461,10.4222,10.4381,582000.0
2013-06-14 12:05:00,13.12,13.13,13.1,13.13,1141800.0,10.4381,10.4461,10.4222,10.4461,1141800.0
2013-06-14 12:10:00,13.12,13.14,13.12,13.12,551900.0,10.4381,10.454,10.4381,10.4381,551900.0
2013-06-14 12:15:00,13.12,13.13,13.12,13.12,614000.0,10.4381,10.4461,10.4381,10.4381,614000.0
2013-06-14 12:20:00,13.12,13.13,13.11,13.12,536200.0,10.4381,10.4461,10.4302,10.4381,536200.0
2013-06-14 12:25:00,13.12,13.13,13.1,13.12,798200.0,10.4381,10.4461,10.4222,10.4381,798200.0
2013-06-14 12:30:00,13.12,13.13,13.11,13.12,324700.0,10.4381,10.4461,10.4302,10.4381,324700.0
2013-06-14 12:35:00,13.12,13.13,13.11,13.12,345400.0,10.4381,10.4461,10.4302,10.4381,345400.0
2013-06-14 12:40:00,13.13,13.14,13.11,13.12,863000.0,10.4461,10.454,10.4302,10.4381,863000.0
2013-06-14 12:45:00,13.13,13.14,13.12,13.13,456300.0,10.4461,10.454,10.4381,10.4461,456300.0
2013-06-14 12:50:00,13.13,13.14,13.12,13.13,424600.0,10.4461,10.454,10.4381,10.4461,424600.0
2013-06-14 12:55:00,13.13,13.14,13.1,13.11,1480000.0,10.4461,10.454,10.4222,10.4302,1480000.0
2013-06-14 13:00:00,13.1,13.11,13.08,13.09,1004500.0,10.4222,10.4302,10.4063,10.4143,1004500.0
2013-06-14 13:05:00,13.08,13.1,13.08,13.09,496000.0,10.4063,10.4222,10.4063,10.4143,496000.0
2013-06-14 13:10:00,13.09,13.1,13.08,13.1,648800.0,10.4143,10.4222,10.4063,10.4222,648800.0
2013-06-14 13:15:00,13.09,13.1,13.07,13.09,824800.0,10.4143,10.4222,10.3984,10.4143,824800.0
2013-06-14 13:20:00,13.08,13.09,13.07,13.08,477300.0,10.4063,10.4143,10.3984,10.4063,477300.0
2013-06-14 13:25:00,13.07,13.08,13.05,13.06,1033200.0,10.3984,10.4063,10.3824,10.3904,1033200.0
2013-06-14 13:30:00,13.05,13.08,13.05,13.07,1085400.0,10.3824,10.4063,10.3824,10.3984,1085400.0
2013-06-14 13:35:00,13.07,13.07,13.05,13.07,783900.0,10.3984,10.3984,10.3824,10.3984,783900.0
2013-06-14 13:40:00,13.07,13.08,13.06,13.08,599700.0,10.3984,10.4063,10.3904,10.4063,599700.0
2013-06-14 13:45:00,13.08,13.08,13.07,13.08,120700.0,10.4063,10.4063,10.3984,10.4063,120700.0
2013-06-14 13:50:00,13.08,13.08,13.06,13.06,565600.0,10.4063,10.4063,10.3904,10.3904,565600.0
2013-06-14 13:55:00,13.06,13.07,13.05,13.07,533900.0,10.3904,10.3984,10.3824,10.3984,533900.0
2013-06-14 14:00:00,13.06,13.07,13.05,13.06,425000.0,10.3904,10.3984,10.3824,10.3904,425000.0
2013-06-14 14:05:00,13.06,13.08,13.05,13.07,1347700.0,10.3904,10.4063,10.3824,10.3984,1347700.0
2013-06-14 14:10:00,13.07,13.07,13.05,13.06,376900.0,10.3984,10.3984,10.3824,10.3904,376900.0
2013-06-14 14:15:00,13.06,13.07,13.05,13.06,554900.0,10.3904,10.3984,10.3824,10.3904,554900.0
2013-06-14 14:20:00,13.07,13.1,13.06,13.09,1183700.0,10.3984,10.4222,10.3904,10.4143,1183700.0
2013-06-14 14:25:00,13.1,13.1,13.08,13.09,646300.0,10.4222,10.4222,10.4063,10.4143,646300.0
2013-06-14 14:30:00,13.08,13.09,13.07,13.07,513300.0,10.4063,10.4143,10.3984,10.3984,513300.0
2013-06-14 14:35:00,13.08,13.1,13.07,13.1,483200.0,10.4063,10.4222,10.3984,10.4222,483200.0
2013-06-14 14:40:00,13.1,13.1,13.07,13.07,946600.0,10.4222,10.4222,10.3984,10.3984,946600.0
2013-06-14 14:45:00,13.08,13.08,13.06,13.07,504900.0,10.4063,10.4063,10.3904,10.3984,504900.0
2013-06-14 14:50:00,13.07,13.07,13.05,13.06,512300.0,10.3984,10.3984,10.3824,10.3904,512300.0
2013-06-14 14:55:00,13.05,13.06,13.03,13.05,2043700.0,10.3824,10.3904,10.3665,10.3824,2043700.0
2013-06-14 15:00:00,13.04,13.08,13.04,13.07,594000.0,10.3745,10.4063,10.3745,10.3984,594000.0
2013-06-14 15:05:00,13.08,13.09,13.07,13.08,495900.0,10.4063,10.4143,10.3984,10.4063,495900.0
2013-06-14 15:10:00,13.08,13.09,13.07,13.09,504300.0,10.4063,10.4143,10.3984,10.4143,504300.0
2013-06-14 15:15:00,13.09,13.1,13.08,13.09,774800.0,10.4143,10.4222,10.4063,10.4143,774800.0
2013-06-14 15:20:00,13.09,13.1,13.07,13.08,864700.0,10.4143,10.4222,10.3984,10.4063,864700.0
2013-06-14 15:25:00,13.07,13.09,13.06,13.07,1191400.0,10.3984,10.4143,10.3904,10.3984,1191400.0
2013-06-14 15:30:00,13.06,13.09,13.05,13.06,1155100.0,10.3904,10.4143,10.3824,10.3904,1155100.0
2013-06-14 15:35:00,13.06,13.08,13.05,13.07,1326400.0,10.3904,10.4063,10.3824,10.3984,1326400.0
2013-06-14 15:40:00,13.07,13.08,13.04,13.06,2599300.0,10.3984,10.4063,10.3745,10.3904,2599300.0
2013-06-14 15:45:00,13.06,13.08,13.04,13.08,2287800.0,10.3904,10.4063,10.3745,10.4063,2287800.0
2013-06-14 15:50:00,13.08,13.08,13.06,13.08,1288800.0,10.4063,10.4063,10.3904,10.4063,1288800.0
2013-06-14 15:55:00,13.07,13.09,13.06,13.09,4576700.0,10.3984,10.4143,10.3904,10.4143,4576700.0
2013-06-17 09:30:00,13.17,13.2,13.17,13.18,3037500.0,10.4779,10.5018,10.4779,10.4859,3037500.0
2013-06-17 09:35:00,13.18,13.22,13.13,13.22,3219200.0,10.4859,10.5177,10.4461,10.5177,3219200.0
2013-06-17 09:40:00,13.22,13.24,13.2,13.24,3171200.0,10.5177,10.5336,10.5018,10.5336,3171200.0
2013-06-17 09:45:00,13.24,13.26,13.21,13.24,3556700.0,10.5336,10.5495,10.5097,10.5336,3556700.0
2013-06-17 09:50:00,13.25,13.26,13.2,13.21,1666900.0,10.5416,10.5495,10.5018,10.5097,1666900.0
2013-06-17 09:55:00,13.21,13.22,13.2,13.22,746200.0,10.5097,10.5177,10.5018,10.5177,746200.0
2013-06-17 10:00:00,13.22,13.24,13.19,13.2,1739700.0,10.5177,10.5336,10.4938,10.5018,1739700.0
2013-06-17 10:05:00,13.2,13.25,13.2,13.22,1606700.0,10.5018,10.5416,10.5018,10.5177,1606700.0
2013-06-17 10:10:00,13.22,13.25,13.22,13.24,1568900.0,10.5177,10.5416,10.5177,10.5336,1568900.0
2013-06-17 10:15:00,13.23,13.25,13.21,13.23,1247400.0,10.5257,10.5416,10.5097,10.5257,1247400.0
2013-06-17 10:20:00,13.23,13.25,13.22,13.23,968900.0,10.5257,10.5416,10.5177,10.5257,968900.0
2013-06-17 10:25:00,13.23,13.25,13.22,13.24,906700.0,10.5257,10.5416,10.5177,10.5336,906700.0
2013-06-17 10:30:00,13.25,13.26,13.24,13.25,1043900.0,10.5416,10.5495,10.5336,10.5416,1043900.0
2013-06-17 10:35:00,13.25,13.26,13.23,13.23,785300.0,10.5416,10.5495,10.5257,10.5257,785300.0
2013-06-17 10:40:00,13.24,13.24,13.22,13.23,926600.0,10.5336,10.5336,10.5177,10.5257,926600.0
2013-06-17 10:45:00,13.23,13.23,13.21,13.22,1052300.0,10.5257,10.5257,10.5097,10.5177,1052300.0
2013-06-17 10:50:00,13.22,13.23,13.21,13.21,717200.0,10.5177,10.5257,10.5097,10.5097,717200.0
2013-06-17 10:55:00,13.21,13.24,13.21,13.23,491200.0,10.5097,10.5336,10.5097,10.5257,491200.0
2013-06-17 11:00:00,13.23,13.24,13.23,13.24,222200.0,10.5257,10.5336,10.5257,10.5336,222200.0
2013-06-17 11:05:00,13.24,13.24,13.22,13.24,624200.0,10.5336,10.5336,10.5177,10.5336,624200.0
2013-06-17 11:10:00,13.23,13.25,13.23,13.25,1235200.0,10.5257,10.5416,10.5257,10.5416,1235200.0
2013-06-17 11:15:00,13.25,13.25,13.22,13.23,666600.0,10.5416,10.5416,10.5177,10.5257,666600.0
2013-06-17 11:20:00,13.23,13.23,13.21,13.22,687600.0,10.5257,10.5257,10.5097,10.5177,687600.0
2013-06-17 11:25:00,13.22,13.23,13.21,13.21,755000.0,10.5177,10.5257,10.5097,10.5097,755000.0
2013-06-17 11:30:00,13.21,13.22,13.19,13.2,1120500.0,10.5097,10.5177,10.4938,10.5018,1120500.0
2013-06-17 11:35:00,13.2,13.21,13.19,13.19,505800.0,10.5018,10.5097,10.4938,10.4938,505800.0
2013-06-17 11:40:00,13.2,13.2,13.19,13.2,524800.0,10.5018,10.5018,10.4938,10.5018,524800.0
2013-06-17 11:45:00,13.2,13.2,13.18,13.18,504000.0,10.5018,10.5018,10.4859,10.4859,504000.0
2013-06-17 11:50:00,13.19,13.2,13.18,13.2,641000.0,10.4938,10.5018,10.4859,10.5018,641000.0
2013-06-17 11:55:00,13.2,13.2,13.18,13.19,597800.0,10.5018,10.5018,10.4859,10.4938,597800.0
2013-06-17 12:00:00,13.19,13.19,13.18,13.18,216000.0,10.4938,10.4938,10.4859,10.4859,216000.0
2013-06-17 12:05:00,13.19,13.19,13.18,13.19,243200.0,10.4938,10.4938,10.4859,10.4938,243200.0
2013-06-17 12:10:00,13.19,13.19,13.18,13.19,102000.0,10.4938,10.4938,10.4859,10.4938,102000.0
2013-06-17 12:15:00,13.19,13.19,13.18,13.19,147200.0,10.4938,10.4938,10.4859,10.4938,147200.0
2013-06-17 12:20:00,13.19,13.19,13.17,13.17,550000.0,10.4938,10.4938,10.4779,10.4779,550000.0
2013-06-17 12:25:00,13.18,13.18,13.16,13.16,831300.0,10.4859,10.4859,10.47,10.47,831300.0
2013-06-17 12:30:00,13.16,13.17,13.15,13.15,688200.0,10.47,10.4779,10.462,10.462,688200.0
2013-06-17 12:35:00,13.16,13.16,13.13,13.13,598700.0,10.47,10.47,10.4461,10.4461,598700.0
2013-06-17 12:40:00,13.13,13.17,13.13,13.16,1202400.0,10.4461,10.4779,10.4461,10.47,1202400.0
2013-06-17 12:45:00,13.17,13.19,13.16,13.17,716800.0,10.4779,10.4938,10.47,10.4779,716800.0
2013-06-17 12:50:00,13.16,13.17,13.16,13.17,298500.0,10.47,10.4779,10.47,10.4779,298500.0
2013-06-17 12:55:00,13.17,13.17,13.15,13.16,412800.0,10.4779,10.4779,10.462,10.47,412800.0
2013-06-17 13:00:00,13.16,13.19,13.15,13.19,1121900.0,10.47,10.4938,10.462,10.4938,1121900.0
2013-06-17 13:05:00,13.19,13.19,13.17,13.18,571200.0,10.4938,10.4938,10.4779,10.4859,571200.0
2013-06-17 13:10:00,13.19,13.19,13.18,13.19,142500.0,10.4938,10.4938,10.4859,10.4938,142500.0
2013-06-17 13:15:00,13.19,13.19,13.18,13.19,87600.0,10.4938,10.4938,10.4859,10.4938,87600.0
2013-06-17 13:20:00,13.18,13.21,13.18,13.21,1018700.0,10.4859,10.5097,10.4859,10.5097,1018700.0
2013-06-17 13:25:00,13.21,13.21,13.19,13.2,353700.0,10.5097,10.5097,10.4938,10.5018,353700.0
2013-06-17 13:30:00,13.19,13.2,13.18,13.2,669500.0,10.4938,10.5018,10.4859,10.5018,669500.0
2013-06-17 13:35:00,13.2,13.21,13.18,13.21,1334600.0,10.5018,10.5097,10.4859,10.5097,1334600.0
2013-06-17 13:40:00,13.21,13.22,13.2,13.21,2162900.0,10.5097,10.5177,10.5018,10.5097,2162900.0
2013-06-17 13:45:00,13.22,13.23,13.21,13.23,1875500.0,10.5177,10.5257,10.5097,10.5257,1875500.0
2013-06-17 13:50:00,13.23,13.23,13.22,13.23,377000.0,10.5257,10.5257,10.5177,10.5257,377000.0
2013-06-17 13:55:00,13.22,13.25,13.22,13.24,2467400.0,10.5177,10.5416,10.5177,10.5336,2467400.0
2013-06-17 14:00:00,13.25,13.25,13.22,13.23,1417200.0,10.5416,10.5416,10.5177,10.5257,1417200.0
2013-06-17 14:05:00,13.23,13.25,13.21,13.22,2769900.0,10.5257,10.5416,10.5097,10.5177,2769900.0
2013-06-17 14:10:00,13.21,13.22,13.2,13.21,849400.0,10.5097,10.5177,10.5018,10.5097,849400.0
2013-06-17 14:15:00,13.2,13.22,13.18,13.21,1930600.0,10.5018,10.5177,10.4859,10.5097,1930600.0
2013-06-17 14:20:00,13.21,13.21,13.18,13.18,794900.0,10.5097,10.5097,10.4859,10.4859,794900.0
2013-06-17 14:25:00,13.18,13.19,13.16,13.19,2371400.0,10.4859,10.4938,10.47,10.4938,2371400.0
2013-06-17 14:30:00,13.18,13.21,13.16,13.2,1862800.0,10.4859,10.5097,10.47,10.5018,1862800.0
2013-06-17 14:35:00,13.2,13.2,13.17,13.18,527700.0,10.5018,10.5018,10.4779,10.4859,527700.0
2013-06-17 14:40:00,13.18,13.2,13.17,13.19,899300.0,10.4859,10.5018,10.4779,10.4938,899300.0
2013-06-17 14:45:00,13.19,13.19,13.14,13.17,2613900.0,10.4938,10.4938,10.454,10.4779,2613900.0
2013-06-17 14:50:00,13.16,13.19,13.15,13.17,1435500.0,10.47,10.4938,10.462,10.4779,1435500.0
2013-06-17 14:55:00,13.18,13.18,13.15,13.17,1115600.0,10.4859,10.4859,10.462,10.4779,1115600.0
2013-06-17 15:00:00,13.18,13.19,13.16,13.19,753600.0,10.4859,10.4938,10.47,10.4938,753600.0
2013-06-17 15:05:00,13.19,13.2,13.17,13.18,1420800.0,10.4938,10.5018,10.4779,10.4859,1420800.0
2013-06-17 15:10:00,13.18,13.19,13.15,13.16,1715600.0,10.4859,10.4938,10.462,10.47,1715600.0
2013-06-17 15:15:00,13.17,13.19,13.15,13.17,1243900.0,10.4779,10.4938,10.462,10.4779,1243900.0
2013-06-17 15:20:00,13.18,13.18,13.14,13.17,1723900.0,10.4859,10.4859,10.454,10.4779,1723900.0
2013-06-17 15:25:00,13.16,13.18,13.16,13.17,1715500.0,10.47,10.4859,10.47,10.4779,1715500.0
2013-06-17 15:30:00,13.17,13.19,13.16,13.19,1706100.0,10.4779,10.4938,10.47,10.4938,1706100.0
2013-06-17 15:35:00,13.19,13.22,13.18,13.21,1933500.0,10.4938,10.5177,10.4859,10.5097,1933500.0
2013-06-17 15:40:00,13.21,13.21,13.19,13.21,1210900.0,10.5097,10.5097,10.4938,10.5097,1210900.0
2013-06-17 15:45:00,13.21,13.21,13.18,13.19,2578200.0,10.5097,10.5097,10.4859,10.4938,2578200.0
2013-06-17 15:50:00,13.19,13.2,13.15,13.16,2998000.0,10.4938,10.5018,10.462,10.47,2998000.0
2013-06-17 15:55:00,13.16,13.21,13.15,13.2,4944200.0,10.47,10.5097,10.462,10.5018,4944200.0
2013-06-18 09:30:00,13.21,13.23,13.2,13.22,1752500.0,10.5097,10.5257,10.5018,10.5177,1752500.0
2013-06-18 09:35:00,13.22,13.27,13.21,13.24,2058300.0,10.5177,10.5575,10.5097,10.5336,2058300.0
2013-06-18 09:40:00,13.24,13.25,13.2,13.21,1342300.0,10.5336,10.5416,10.5018,10.5097,1342300.0
2013-06-18 09:45:00,13.21,13.23,13.21,13.22,1221000.0,10.5097,10.5257,10.5097,10.5177,1221000.0
2013-06-18 09:50:00,13.23,13.25,13.22,13.25,960400.0,10.5257,10.5416,10.5177,10.5416,960400.0
2013-06-18 09:55:00,13.24,13.25,13.21,13.21,848500.0,10.5336,10.5416,10.5097,10.5097,848500.0
2013-06-18 10:00:00,13.21,13.23,13.2,13.23,1246200.0,10.5097,10.5257,10.5018,10.5257,1246200.0
2013-06-18 10:05:00,13.23,13.25,13.22,13.25,1038000.0,10.5257,10.5416,10.5177,10.5416,1038000.0
2013-06-18 10:10:00,13.25,13.25,13.22,13.24,599400.0,10.5416,10.5416,10.5177,10.5336,599400.0
2013-06-18 10:15:00,13.24,13.26,13.23,13.24,806100.0,10.5336,10.5495,10.5257,10.5336,806100.0
2013-06-18 10:20:00,13.25,13.26,13.24,13.25,426700.0,10.5416,10.5495,10.5336,10.5416,426700.0
2013-06-18 10:25:00,13.25,13.26,13.24,13.24,578700.0,10.5416,10.5495,10.5336,10.5336,578700.0
2013-06-18 10:30:00,13.25,13.27,13.24,13.26,1133100.0,10.5416,10.5575,10.5336,10.5495,1133100.0
2013-06-18 10:35:00,13.26,13.27,13.25,13.27,392000.0,10.5495,10.5575,10.5416,10.5575,392000.0
2013-06-18 10:40:00,13.27,13.27,13.25,13.26,1082300.0,10.5575,10.5575,10.5416,10.5495,1082300.0
2013-06-18 10:45:00,13.26,13.27,13.24,13.26,844100.0,10.5495,10.5575,10.5336,10.5495,844100.0
2013-06-18 10:50:00,13.27,13.27,13.26,13.26,288100.0,10.5575,10.5575,10.5495,10.5495,288100.0
2013-06-18 10:55:00,13.27,13.27,13.26,13.27,334100.0,10.5575,10.5575,10.5495,10.5575,334100.0
2013-06-18 11:00:00,13.27,13.27,13.26,13.27,501000.0,10.5575,10.5575,10.5495,10.5575,501000.0
2013-06-18 11:05:00,13.26,13.27,13.26,13.26,211500.0,10.5495,10.5575,10.5495,10.5495,211500.0
2013-06-18 11:10:00,13.27,13.27,13.25,13.26,683700.0,10.5575,10.5575,10.5416,10.5495,683700.0
2013-06-18 11:15:00,13.27,13.27,13.26,13.27,581400.0,10.5575,10.5575,10.5495,10.5575,581400.0
2013-06-18 11:20:00,13.27,13.28,13.26,13.28,476300.0,10.5575,10.5654,10.5495,10.5654,476300.0
2013-06-18 11:25:00,13.27,13.33,13.27,13.33,2810500.0,10.5575,10.6052,10.5575,10.6052,2810500.0
2013-06-18 11:30:00,13.33,13.34,13.3,13.31,1533600.0,10.6052,10.6132,10.5813,10.5893,1533600.0
2013-06-18 11:35:00,13.31,13.32,13.31,13.32,388100.0,10.5893,10.5973,10.5893,10.5973,388100.0
2013-06-18 11:40:00,13.31,13.32,13.3,13.31,690100.0,10.5893,10.5973,10.5813,10.5893,690100.0
2013-06-18 11:45:00,13.31,13.32,13.29,13.29,503400.0,10.5893,10.5973,10.5734,10.5734,503400.0
2013-06-18 11:50:00,13.29,13.31,13.29,13.3,451300.0,10.5734,10.5893,10.5734,10.5813,451300.0
2013-06-18 11:55:00,13.31,13.31,13.29,13.29,231600.0,10.5893,10.5893,10.5734,10.5734,231600.0
2013-06-18 12:00:00,13.3,13.31,13.29,13.31,756900.0,10.5813,10.5893,10.5734,10.5893,756900.0
2013-06-18 12:05:00,13.3,13.31,13.29,13.3,819800.0,10.5813,10.5893,10.5734,10.5813,819800.0
2013-06-18 12:10:00,13.29,13.31,13.29,13.31,658200.0,10.5734,10.5893,10.5734,10.5893,658200.0
2013-06-18 12:15:00,13.31,13.31,13.29,13.3,1278400.0,10.5893,10.5893,10.5734,10.5813,1278400.0
2013-06-18 12:20:00,13.29,13.3,13.29,13.29,458800.0,10.5734,10.5813,10.5734,10.5734,458800.0
2013-06-18 12:25:00,13.29,13.3,13.29,13.3,253500.0,10.5734,10.5813,10.5734,10.5813,253500.0
2013-06-18 12:30:00,13.3,13.3,13.29,13.3,475400.0,10.5813,10.5813,10.5734,10.5813,475400.0
2013-06-18 12:35:00,13.3,13.3,13.29,13.3,117500.0,10.5813,10.5813,10.5734,10.5813,117500.0
2013-06-18 12:40:00,13.29,13.3,13.28,13.29,755400.0,10.5734,10.5813,10.5654,10.5734,755400.0
2013-06-18 12:45:00,13.3,13.3,13.28,13.29,283500.0,10.5813,10.5813,10.5654,10.5734,283500.0
2013-06-18 12:50:00,13.29,13.3,13.28,13.29,469600.0,10.5734,10.5813,10.5654,10.5734,469600.0
2013-06-18 12:55:00,13.3,13.31,13.29,13.31,520300.0,10.5813,10.5893,10.5734,10.5893,520300.0
2013-06-18 13:00:00,13.31,13.31,13.29,13.3,568400.0,10.5893,10.5893,10.5734,10.5813,568400.0
2013-06-18 13:05:00,13.3,13.3,13.27,13.27,1142600.0,10.5813,10.5813,10.5575,10.5575,1142600.0
2013-06-18 13:10:00,13.27,13.28,13.25,13.28,1042600.0,10.5575,10.5654,10.5416,10.5654,1042600.0
2013-06-18 13:15:00,13.28,13.28,13.26,13.27,526300.0,10.5654,10.5654,10.5495,10.5575,526300.0
2013-06-18 13:20:00,13.28,13.28,13.26,13.27,600500.0,10.5654,10.5654,10.5495,10.5575,600500.0
2013-06-18 13:25:00,13.27,13.28,13.26,13.27,417200.0,10.5575,10.5654,10.5495,10.5575,417200.0
2013-06-18 13:30:00,13.26,13.28,13.25,13.26,648100.0,10.5495,10.5654,10.5416,10.5495,648100.0
2013-06-18 13:35:00,13.26,13.27,13.25,13.25,392200.0,10.5495,10.5575,10.5416,10.5416,392200.0
2013-06-18 13:40:00,13.26,13.28,13.25,13.28,397200.0,10.5495,10.5654,10.5416,10.5654,397200.0
2013-06-18 13:45:00,13.28,13.28,13.27,13.28,236400.0,10.5654,10.5654,10.5575,10.5654,236400.0
2013-06-18 13:50:00,13.27,13.28,13.27,13.27,402700.0,10.5575,10.5654,10.5575,10.5575,402700.0
2013-06-18 13:55:00,13.28,13.28,13.26,13.26,305200.0,10.5654,10.5654,10.5495,10.5495,305200.0
2013-06-18 14:00:00,13.27,13.28,13.25,13.28,789100.0,10.5575,10.5654,10.5416,10.5654,789100.0
2013-06-18 14:05:00,13.27,13.3,13.27,13.3,1012200.0,10.5575,10.5813,10.5575,10.5813,1012200.0
2013-06-18 14:10:00,13.3,13.32,13.29,13.31,720900.0,10.5813,10.5973,10.5734,10.5893,720900.0
2013-06-18 14:15:00,13.32,13.33,13.31,13.32,1204300.0,10.5973,10.6052,10.5893,10.5973,1204300.0
2013-06-18 14:20:00,13.32,13.33,13.31,13.31,494200.0,10.5973,10.6052,10.5893,10.5893,494200.0
2013-06-18 14:25:00,13.31,13.32,13.29,13.31,921000.0,10.5893,10.5973,10.5734,10.5893,921000.0
2013-06-18 14:30:00,13.3,13.32,13.3,13.32,613900.0,10.5813,10.5973,10.5813,10.5973,613900.0
2013-06-18 14:35:00,13.32,13.32,13.31,13.31,339900.0,10.5973,10.5973,10.5893,10.5893,339900.0
2013-06-18 14:40:00,13.31,13.32,13.3,13.31,576300.0,10.5893,10.5973,10.5813,10.5893,576300.0
2013-06-18 14:45:00,13.3,13.33,13.3,13.32,1028500.0,10.5813,10.6052,10.5813,10.5973,1028500.0
2013-06-18 14:50:00,13.32,13.33,13.32,13.32,374700.0,10.5973,10.6052,10.5973,10.5973,374700.0
2013-06-18 14:55:00,13.32,13.33,13.31,13.33,443800.0,10.5973,10.6052,10.5893,10.6052,443800.0
2013-06-18 15:00:00,13.32,13.33,13.31,13.32,558000.0,10.5973,10.6052,10.5893,10.5973,558000.0
2013-06-18 15:05:00,13.33,13.33,13.3,13.31,662900.0,10.6052,10.6052,10.5813,10.5893,662900.0
2013-06-18 15:10:00,13.3,13.31,13.29,13.31,446500.0,10.5813,10.5893,10.5734,10.5893,446500.0
2013-06-18 15:15:00,13.31,13.31,13.29,13.31,681200.0,10.5893,10.5893,10.5734,10.5893,681200.0
2013-06-18 15:20:00,13.31,13.32,13.3,13.32,671900.0,10.5893,10.5973,10.5813,10.5973,671900.0
2013-06-18 15:25:00,13.32,13.33,13.3,13.32,868100.0,10.5973,10.6052,10.5813,10.5973,868100.0
2013-06-18 15:30:00,13.33,13.33,13.31,13.33,755400.0,10.6052,10.6052,10.5893,10.6052,755400.0
2013-06-18 15:35:00,13.32,13.33,13.3,13.32,1223400.0,10.5973,10.6052,10.5813,10.5973,1223400.0
2013-06-18 15:40:00,13.31,13.32,13.3,13.3,878400.0,10.5893,10.5973,10.5813,10.5813,878400.0
2013-06-18 15:45:00,13.3,13.31,13.27,13.29,1467700.0,10.5813,10.5893,10.5575,10.5734,1467700.0
2013-06-18 15:50:00,13.28,13.3,13.27,13.27,1556000.0,10.5654,10.5813,10.5575,10.5575,1556000.0
2013-06-18 15:55:00,13.27,13.29,13.26,13.28,4377100.0,10.5575,10.5734,10.5495,10.5654,4377100.0
2013-06-19 09:30:00,13.29,13.33,13.22,13.23,2193000.0,10.5734,10.6052,10.5177,10.5257,2193000.0
2013-06-19 09:35:00,13.24,13.25,13.21,13.21,1632200.0,10.5336,10.5416,10.5097,10.5097,1632200.0
2013-06-19 09:40:00,13.21,13.22,13.18,13.2,2480400.0,10.5097,10.5177,10.4859,10.5018,2480400.0
2013-06-19 09:45:00,13.2,13.23,13.2,13.2,944600.0,10.5018,10.5257,10.5018,10.5018,944600.0
2013-06-19 09:50:00,13.2,13.21,13.18,13.19,1871300.0,10.5018,10.5097,10.4859,10.4938,1871300.0
2013-06-19 09:55:00,13.2,13.24,13.2,13.24,1468500.0,10.5018,10.5336,10.5018,10.5336,1468500.0
2013-06-19 10:00:00,13.24,13.24,13.21,13.23,956500.0,10.5336,10.5336,10.5097,10.5257,956500.0
2013-06-19 10:05:00,13.22,13.23,13.2,13.21,644800.0,10.5177,10.5257,10.5018,10.5097,644800.0
2013-06-19 10:10:00,13.21,13.22,13.21,13.22,368000.0,10.5097,10.5177,10.5097,10.5177,368000.0
2013-06-19 10:15:00,13.22,13.24,13.21,13.21,844200.0,10.5177,10.5336,10.5097,10.5097,844200.0
2013-06-19 10:20:00,13.22,13.24,13.21,13.22,657900.0,10.5177,10.5336,10.5097,10.5177,657900.0
2013-06-19 10:25:00,13.23,13.24,13.22,13.23,521300.0,10.5257,10.5336,10.5177,10.5257,521300.0
2013-06-19 10:30:00,13.23,13.23,13.21,13.23,476700.0,10.5257,10.5257,10.5097,10.5257,476700.0
2013-06-19 10:35:00,13.23,13.24,13.21,13.23,678800.0,10.5257,10.5336,10.5097,10.5257,678800.0
2013-06-19 10:40:00,13.23,13.25,13.22,13.24,1003500.0,10.5257,10.5416,10.5177,10.5336,1003500.0
2013-06-19 10:45:00,13.25,13.25,13.23,13.23,734300.0,10.5416,10.5416,10.5257,10.5257,734300.0
2013-06-19 10:50:00,13.23,13.24,13.21,13.23,1949400.0,10.5257,10.5336,10.5097,10.5257,1949400.0
2013-06-19 10:55:00,13.23,13.24,13.21,13.23,731600.0,10.5257,10.5336,10.5097,10.5257,731600.0
2013-06-19 11:00:00,13.23,13.24,13.22,13.24,372100.0,10.5257,10.5336,10.5177,10.5336,372100.0
2013-06-19 11:05:00,13.24,13.25,13.23,13.24,790300.0,10.5336,10.5416,10.5257,10.5336,790300.0
2013-06-19 11:10:00,13.25,13.27,13.24,13.26,780000.0,10.5416,10.5575,10.5336,10.5495,780000.0
2013-06-19 11:15:00,13.26,13.27,13.25,13.27,788600.0,10.5495,10.5575,10.5416,10.5575,788600.0
2013-06-19 11:20:00,13.27,13.27,13.24,13.25,444800.0,10.5575,10.5575,10.5336,10.5416,444800.0
2013-06-19 11:25:00,13.24,13.26,13.23,13.25,592900.0,10.5336,10.5495,10.5257,10.5416,592900.0
2013-06-19 11:30:00,13.25,13.26,13.23,13.26,510300.0,10.5416,10.5495,10.5257,10.5495,510300.0
2013-06-19 11:35:00,13.25,13.27,13.24,13.24,498500.0,10.5416,10.5575,10.5336,10.5336,498500.0
2013-06-19 11:40:00,13.24,13.26,13.24,13.25,542800.0,10.5336,10.5495,10.5336,10.5416,542800.0
2013-06-19 11:45:00,13.24,13.25,13.24,13.25,151500.0,10.5336,10.5416,10.5336,10.5416,151500.0
2013-06-19 11:50:00,13.24,13.25,13.24,13.24,183900.0,10.5336,10.5416,10.5336,10.5336,183900.0
2013-06-19 11:55:00,13.24,13.25,13.23,13.24,523500.0,10.5336,10.5416,10.5257,10.5336,523500.0
2013-06-19 12:00:00,13.24,13.25,13.23,13.25,259400.0,10.5336,10.5416,10.5257,10.5416,259400.0
2013-06-19 12:05:00,13.25,13.25,13.23,13.23,370500.0,10.5416,10.5416,10.5257,10.5257,370500.0
2013-06-19 12:10:00,13.23,13.24,13.23,13.23,159500.0,10.5257,10.5336,10.5257,10.5257,159500.0
2013-06-19 12:15:00,13.24,13.24,13.23,13.23,191100.0,10.5336,10.5336,10.5257,10.5257,191100.0
2013-06-19 12:20:00,13.24,13.24,13.23,13.23,185000.0,10.5336,10.5336,10.5257,10.5257,185000.0
2013-06-19 12:25:00,13.24,13.26,13.24,13.25,596700.0,10.5336,10.5495,10.5336,10.5416,596700.0
2013-06-19 12:30:00,13.25,13.26,13.24,13.25,360300.0,10.5416,10.5495,10.5336,10.5416,360300.0
2013-06-19 12:35:00,13.24,13.26,13.24,13.26,395500.0,10.5336,10.5495,10.5336,10.5495,395500.0
2013-06-19 12:40:00,13.25,13.26,13.25,13.26,171700.0,10.5416,10.5495,10.5416,10.5495,171700.0
2013-06-19 12:45:00,13.26,13.27,13.26,13.27,274400.0,10.5495,10.5575,10.5495,10.5575,274400.0
2013-06-19 12:50:00,13.27,13.27,13.25,13.27,383200.0,10.5575,10.5575,10.5416,10.5575,383200.0
2013-06-19 12:55:00,13.26,13.27,13.26,13.27,147900.0,10.5495,10.5575,10.5495,10.5575,147900.0
2013-06-19 13:00:00,13.27,13.27,13.26,13.26,235700.0,10.5575,10.5575,10.5495,10.5495,235700.0
2013-06-19 13:05:00,13.27,13.27,13.26,13.27,273100.0,10.5575,10.5575,10.5495,10.5575,273100.0
2013-06-19 13:10:00,13.27,13.28,13.26,13.26,651400.0,10.5575,10.5654,10.5495,10.5495,651400.0
2013-06-19 13:15:00,13.26,13.28,13.25,13.28,544000.0,10.5495,10.5654,10.5416,10.5654,544000.0
2013-06-19 13:20:00,13.28,13.28,13.26,13.27,392600.0,10.5654,10.5654,10.5495,10.5575,392600.0
2013-06-19 13:25:00,13.27,13.27,13.26,13.26,134100.0,10.5575,10.5575,10.5495,10.5495,134100.0
2013-06-19 13:30:00,13.27,13.27,13.25,13.26,246500.0,10.5575,10.5575,10.5416,10.5495,246500.0
2013-06-19 13:35:00,13.26,13.27,13.26,13.27,367000.0,10.5495,10.5575,10.5495,10.5575,367000.0
2013-06-19 13:40:00,13.25,13.27,13.25,13.27,170300.0,10.5416,10.5575,10.5416,10.5575,170300.0
2013-06-19 13:45:00,13.27,13.27,13.26,13.27,125100.0,10.5575,10.5575,10.5495,10.5575,125100.0
2013-06-19 13:50:00,13.27,13.28,13.26,13.28,550000.0,10.5575,10.5654,10.5495,10.5654,550000.0
2013-06-19 13:55:00,13.28,13.29,13.27,13.29,570800.0,10.5654,10.5734,10.5575,10.5734,570800.0
2013-06-19 14:00:00,13.28,13.31,13.23,13.24,3321000.0,10.5654,10.5893,10.5257,10.5336,3321000.0
2013-06-19 14:05:00,13.24,13.26,13.21,13.26,2079600.0,10.5336,10.5495,10.5097,10.5495,2079600.0
2013-06-19 14:10:00,13.25,13.33,13.23,13.29,2829300.0,10.5416,10.6052,10.5257,10.5734,2829300.0
2013-06-19 14:15:00,13.29,13.33,13.29,13.3,1705500.0,10.5734,10.6052,10.5734,10.5813,1705500.0
2013-06-19 14:20:00,13.3,13.31,13.28,13.3,2052000.0,10.5813,10.5893,10.5654,10.5813,2052000.0
2013-06-19 14:25:00,13.3,13.35,13.28,13.35,2589200.0,10.5813,10.6211,10.5654,10.6211,2589200.0
2013-06-19 14:30:00,13.34,13.35,13.3,13.31,2525500.0,10.6132,10.6211,10.5813,10.5893,2525500.0
2013-06-19 14:35:00,13.31,13.39,13.3,13.34,4143500.0,10.5893,10.6529,10.5813,10.6132,4143500.0
2013-06-19 14:40:00,13.34,13.39,13.32,13.39,2399400.0,10.6132,10.6529,10.5973,10.6529,2399400.0
2013-06-19 14:45:00,13.39,13.4,13.35,13.37,4828300.0,10.6529,10.6609,10.6211,10.637,4828300.0
2013-06-19 14:50:00,13.37,13.38,13.33,13.33,4570500.0,10.637,10.645,10.6052,10.6052,4570500.0
2013-06-19 14:55:00,13.33,13.34,13.2,13.22,3873700.0,10.6052,10.6132,10.5018,10.5177,3873700.0
2013-06-19 15:00:00,13.23,13.26,13.18,13.25,2633800.0,10.5257,10.5495,10.4859,10.5416,2633800.0
2013-06-19 15:05:00,13.25,13.27,13.2,13.22,2187900.0,10.5416,10.5575,10.5018,10.5177,2187900.0
2013-06-19 15:10:00,13.22,13.24,13.19,13.21,1760200.0,10.5177,10.5336,10.4938,10.5097,1760200.0
2013-06-19 15:15:00,13.21,13.24,13.18,13.18,2368800.0,10.5097,10.5336,10.4859,10.4859,2368800.0
2013-06-19 15:20:00,13.18,13.22,13.17,13.21,1906700.0,10.4859,10.5177,10.4779,10.5097,1906700.0
2013-06-19 15:25:00,13.21,13.28,13.2,13.27,2429200.0,10.5097,10.5654,10.5018,10.5575,2429200.0
2013-06-19 15:30:00,13.27,13.27,13.22,13.23,1462900.0,10.5575,10.5575,10.5177,10.5257,1462900.0
2013-06-19 15:35:00,13.23,13.27,13.23,13.26,1432200.0,10.5257,10.5575,10.5257,10.5495,1432200.0
2013-06-19 15:40:00,13.26,13.27,13.24,13.25,1586100.0,10.5495,10.5575,10.5336,10.5416,1586100.0
2013-06-19 15:45:00,13.25,13.25,13.18,13.2,3027700.0,10.5416,10.5416,10.4859,10.5018,3027700.0
2013-06-19 15:50:00,13.2,13.23,13.18,13.23,2793300.0,10.5018,10.5257,10.4859,10.5257,2793300.0
2013-06-19 15:55:00,13.23,13.23,13.18,13.18,4936100.0,10.5257,10.5257,10.4859,10.4859,4936100.0
2013-06-20 09:30:00,13.08,13.08,13.01,13.02,6785600.0,10.4063,10.4063,10.3506,10.3586,6785600.0
2013-06-20 09:35:00,13.03,13.05,13.01,13.03,3283500.0,10.3665,10.3824,10.3506,10.3665,3283500.0
2013-06-20 09:40:00,13.03,13.08,13.01,13.08,2990800.0,10.3665,10.4063,10.3506,10.4063,2990800.0
2013-06-20 09:45:00,13.08,13.12,13.07,13.12,3617300.0,10.4063,10.4381,10.3984,10.4381,3617300.0
2013-06-20 09:50:00,13.12,13.14,13.09,13.11,2679600.0,10.4381,10.454,10.4143,10.4302,2679600.0
2013-06-20 09:55:00,13.11,13.12,13.06,13.06,1530100.0,10.4302,10.4381,10.3904,10.3904,1530100.0
2013-06-20 10:00:00,13.07,13.13,13.05,13.07,3130700.0,10.3984,10.4461,10.3824,10.3984,3130700.0
2013-06-20 10:05:00,13.08,13.08,13.05,13.06,2083800.0,10.4063,10.4063,10.3824,10.3904,2083800.0
2013-06-20 10:10:00,13.06,13.07,13.03,13.03,2382300.0,10.3904,10.3984,10.3665,10.3665,2382300.0
2013-06-20 10:15:00,13.03,13.05,13.02,13.04,2358700.0,10.3665,10.3824,10.3586,10.3745,2358700.0
2013-06-20 10:20:00,13.04,13.06,13.02,13.04,2077000.0,10.3745,10.3904,10.3586,10.3745,2077000.0
2013-06-20 10:25:00,13.04,13.07,13.03,13.04,2072900.0,10.3745,10.3984,10.3665,10.3745,2072900.0
2013-06-20 10:30:00,13.04,13.04,13.01,13.02,1789700.0,10.3745,10.3745,10.3506,10.3586,1789700.0
2013-06-20 10:35:00,13.02,13.04,12.99,13.0,4052900.0,10.3586,10.3745,10.3347,10.3427,4052900.0
2013-06-20 10:40:00,12.99,13.04,12.98,13.0,3079800.0,10.3347,10.3745,10.3268,10.3427,3079800.0
2013-06-20 10:45:00,13.01,13.05,12.99,13.03,1565100.0,10.3506,10.3824,10.3347,10.3665,1565100.0
2013-06-20 10:50:00,13.03,13.06,13.02,13.02,1321200.0,10.3665,10.3904,10.3586,10.3586,1321200.0
2013-06-20 10:55:00,13.02,13.03,12.99,12.99,2134500.0,10.3586,10.3665,10.3347,10.3347,2134500.0
2013-06-20 11:00:00,13.0,13.02,12.98,12.99,2565000.0,10.3427,10.3586,10.3268,10.3347,2565000.0
2013-06-20 11:05:00,13.0,13.0,12.96,12.97,1896300.0,10.3427,10.3427,10.3108,10.3188,1896300.0
2013-06-20 11:10:00,12.97,12.97,12.93,12.94,3596100.0,10.3188,10.3188,10.287,10.2949,3596100.0
2013-06-20 11:15:00,12.93,12.94,12.9,12.91,3689500.0,10.287,10.2949,10.2631,10.2711,3689500.0
2013-06-20 11:20:00,12.91,12.93,12.9,12.91,3553000.0,10.2711,10.287,10.2631,10.2711,3553000.0
2013-06-20 11:25:00,12.91,12.91,12.86,12.87,3996600.0,10.2711,10.2711,10.2313,10.2392,3996600.0
2013-06-20 11:30:00,12.86,12.87,12.83,12.84,4988100.0,10.2313,10.2392,10.2074,10.2154,4988100.0
2013-06-20 11:35:00,12.84,12.89,12.82,12.89,3521800.0,10.2154,10.2552,10.1995,10.2552,3521800.0
2013-06-20 11:40:00,12.89,12.89,12.87,12.88,1894700.0,10.2552,10.2552,10.2392,10.2472,1894700.0
2013-06-20 11:45:00,12.88,12.91,12.88,12.91,1981900.0,10.2472,10.2711,10.2472,10.2711,1981900.0
2013-06-20 11:50:00,12.91,12.93,12.9,12.93,1297900.0,10.2711,10.287,10.2631,10.287,1297900.0
2013-06-20 11:55:00,12.93,12.95,12.92,12.95,1407600.0,10.287,10.3029,10.279,10.3029,1407600.0
2013-06-20 12:00:00,12.94,12.97,12.94,12.96,1614400.0,10.2949,10.3188,10.2949,10.3108,1614400.0
2013-06-20 12:05:00,12.96,12.96,12.93,12.94,1384600.0,10.3108,10.3108,10.287,10.2949,1384600.0
2013-06-20 12:10:00,12.94,12.95,12.93,12.95,2163200.0,10.2949,10.3029,10.287,10.3029,2163200.0
2013-06-20 12:15:00,12.94,12.96,12.93,12.95,1726100.0,10.2949,10.3108,10.287,10.3029,1726100.0
2013-06-20 12:20:00,12.96,12.96,12.93,12.94,863100.0,10.3108,10.3108,10.287,10.2949,863100.0
2013-06-20 12:25:00,12.95,12.96,12.93,12.94,968400.0,10.3029,10.3108,10.287,10.2949,968400.0
2013-06-20 12:30:00,12.94,12.98,12.94,12.95,1094800.0,10.2949,10.3268,10.2949,10.3029,1094800.0
2013-06-20 12:35:00,12.95,12.96,12.93,12.94,769100.0,10.3029,10.3108,10.287,10.2949,769100.0
2013-06-20 12:40:00,12.94,12.94,12.91,12.93,964000.0,10.2949,10.2949,10.2711,10.287,964000.0
2013-06-20 12:45:00,12.94,12.94,12.93,12.93,474100.0,10.2949,10.2949,10.287,10.287,474100.0
2013-06-20 12:50:00,12.94,12.95,12.92,12.93,714200.0,10.2949,10.3029,10.279,10.287,714200.0
2013-06-20 12:55:00,12.93,12.94,12.92,12.92,674500.0,10.287,10.2949,10.279,10.279,674500.0
2013-06-20 13:00:00,12.92,12.94,12.91,12.91,849000.0,10.279,10.2949,10.2711,10.2711,849000.0
2013-06-20 13:05:00,12.91,12.92,12.9,12.9,866400.0,10.2711,10.279,10.2631,10.2631,866400.0
2013-06-20 13:10:00,12.9,12.91,12.88,12.88,1059900.0,10.2631,10.2711,10.2472,10.2472,1059900.0
2013-06-20 13:15:00,12.88,12.89,12.85,12.87,1610200.0,10.2472,10.2552,10.2233,10.2392,1610200.0
2013-06-20 13:20:00,12.87,12.88,12.86,12.88,711600.0,10.2392,10.2472,10.2313,10.2472,711600.0
2013-06-20 13:25:00,12.88,12.89,12.87,12.89,997100.0,10.2472,10.2552,10.2392,10.2552,997100.0
2013-06-20 13:30:00,12.89,12.9,12.88,12.9,1417100.0,10.2552,10.2631,10.2472,10.2631,1417100.0
2013-06-20 13:35:00,12.9,12.95,12.88,12.95,2015700.0,10.2631,10.3029,10.2472,10.3029,2015700.0
2013-06-20 13:40:00,12.94,12.96,12.93,12.96,1318800.0,10.2949,10.3108,10.287,10.3108,1318800.0
2013-06-20 13:45:00,12.96,12.99,12.95,12.98,2052900.0,10.3108,10.3347,10.3029,10.3268,2052900.0
2013-06-20 13:50:00,12.98,12.99,12.94,12.98,1442700.0,10.3268,10.3347,10.2949,10.3268,1442700.0
2013-06-20 13:55:00,12.98,12.99,12.96,12.99,1019200.0,10.3268,10.3347,10.3108,10.3347,1019200.0
2013-06-20 14:00:00,12.99,12.99,12.95,12.97,920700.0,10.3347,10.3347,10.3029,10.3188,920700.0
2013-06-20 14:05:00,12.98,12.98,12.95,12.95,661100.0,10.3268,10.3268,10.3029,10.3029,661100.0
2013-06-20 14:10:00,12.96,12.97,12.91,12.94,1389000.0,10.3108,10.3188,10.2711,10.2949,1389000.0
2013-06-20 14:15:00,12.93,12.95,12.91,12.92,936800.0,10.287,10.3029,10.2711,10.279,936800.0
2013-06-20 14:20:00,12.91,12.94,12.88,12.91,2395200.0,10.2711,10.2949,10.2472,10.2711,2395200.0
2013-06-20 14:25:00,12.91,12.93,12.86,12.87,1588200.0,10.2711,10.287,10.2313,10.2392,1588200.0
2013-06-20 14:30:00,12.87,12.89,12.86,12.88,1486900.0,10.2392,10.2552,10.2313,10.2472,1486900.0
2013-06-20 14:35:00,12.88,12.89,12.86,12.87,1087500.0,10.2472,10.2552,10.2313,10.2392,1087500.0
2013-06-20 14:40:00,12.88,12.89,12.87,12.88,1600300.0,10.2472,10.2552,10.2392,10.2472,1600300.0
2013-06-20 14:45:00,12.89,12.9,12.87,12.88,927800.0,10.2552,10.2631,10.2392,10.2472,927800.0
2013-06-20 14:50:00,12.88,12.88,12.85,12.85,2335100.0,10.2472,10.2472,10.2233,10.2233,2335100.0
2013-06-20 14:55:00,12.85,12.86,12.83,12.83,2084100.0,10.2233,10.2313,10.2074,10.2074,2084100.0
2013-06-20 15:00:00,12.84,12.88,12.82,12.84,3432300.0,10.2154,10.2472,10.1995,10.2154,3432300.0
2013-06-20 15:05:00,12.84,12.9,12.84,12.88,2735100.0,10.2154,10.2631,10.2154,10.2472,2735100.0
2013-06-20 15:10:00,12.89,12.89,12.86,12.86,1165300.0,10.2552,10.2552,10.2313,10.2313,1165300.0
2013-06-20 15:15:00,12.86,12.88,12.83,12.83,2117100.0,10.2313,10.2472,10.2074,10.2074,2117100.0
2013-06-20 15:20:00,12.84,12.84,12.81,12.84,2596000.0,10.2154,10.2154,10.1915,10.2154,2596000.0
2013-06-20 15:25:00,12.84,12.85,12.83,12.85,665200.0,10.2154,10.2233,10.2074,10.2233,665200.0
2013-06-20 15:30:00,12.85,12.85,12.8,12.81,2756700.0,10.2233,10.2233,10.1835,10.1915,2756700.0
2013-06-20 15:35:00,12.81,12.84,12.8,12.82,4170000.0,10.1915,10.2154,10.1835,10.1995,4170000.0
2013-06-20 15:40:00,12.82,12.86,12.8,12.85,3504900.0,10.1995,10.2313,10.1835,10.2233,3504900.0
2013-06-20 15:45:00,12.86,12.86,12.81,12.86,6822800.0,10.2313,10.2313,10.1915,10.2313,6822800.0
2013-06-20 15:50:00,12.86,12.93,12.84,12.91,9089300.0,10.2313,10.287,10.2154,10.2711,9089300.0
2013-06-20 15:55:00,12.91,12.95,12.89,12.89,7098000.0,10.2711,10.3029,10.2552,10.2552,7098000.0
2013-06-21 09:30:00,12.99,13.0,12.89,12.9,17790500.0,10.3347,10.3427,10.2552,10.2631,17790500.0
2013-06-21 09:35:00,12.9,12.9,12.78,12.8,6681000.0,10.2631,10.2631,10.1676,10.1835,6681000.0
2013-06-21 09:40:00,12.79,12.84,12.78,12.81,4402800.0,10.1756,10.2154,10.1676,10.1915,4402800.0
2013-06-21 09:45:00,12.81,12.84,12.76,12.83,4138200.0,10.1915,10.2154,10.1517,10.2074,4138200.0
2013-06-21 09:50:00,12.83,12.83,12.68,12.69,5207800.0,10.2074,10.2074,10.0881,10.096,5207800.0
2013-06-21 09:55:00,12.68,12.75,12.68,12.69,4489600.0,10.0881,10.1438,10.0881,10.096,4489600.0
2013-06-21 10:00:00,12.69,12.75,12.67,12.71,4381700.0,10.096,10.1438,10.0801,10.1119,4381700.0
2013-06-21 10:05:00,12.71,12.72,12.62,12.62,4144600.0,10.1119,10.1199,10.0403,10.0403,4144600.0
2013-06-21 10:10:00,12.62,12.65,12.55,12.62,5276600.0,10.0403,10.0642,9.9847,10.0403,5276600.0
2013-06-21 10:15:00,12.62,12.63,12.57,12.59,2023100.0,10.0403,10.0483,10.0006,10.0165,2023100.0
2013-06-21 10:20:00,12.59,12.66,12.59,12.66,4418400.0,10.0165,10.0722,10.0165,10.0722,4418400.0
2013-06-21 10:25:00,12.66,12.66,12.51,12.54,5967300.0,10.0722,10.0722,9.9528,9.9767,5967300.0
2013-06-21 10:30:00,12.54,12.54,12.42,12.44,6754000.0,9.9767,9.9767,9.8812,9.8971,6754000.0
2013-06-21 10:35:00,12.44,12.5,12.39,12.49,5597100.0,9.8971,9.9449,9.8574,9.9369,5597100.0
2013-06-21 10:40:00,12.49,12.52,12.46,12.51,3547800.0,9.9369,9.9608,9.913,9.9528,3547800.0
2013-06-21 10:45:00,12.52,12.58,12.51,12.56,3348600.0,9.9608,10.0085,9.9528,9.9926,3348600.0
2013-06-21 10:50:00,12.55,12.6,12.55,12.57,2376200.0,9.9847,10.0244,9.9847,10.0006,2376200.0
2013-06-21 10:55:00,12.58,12.58,12.53,12.54,1771600.0,10.0085,10.0085,9.9687,9.9767,1771600.0
2013-06-21 11:00:00,12.53,12.56,12.52,12.53,1349600.0,9.9687,9.9926,9.9608,9.9687,1349600.0
2013-06-21 11:05:00,12.52,12.6,12.51,12.59,1960000.0,9.9608,10.0244,9.9528,10.0165,1960000.0
2013-06-21 11:10:00,12.59,12.59,12.52,12.53,1997600.0,10.0165,10.0165,9.9608,9.9687,1997600.0
2013-06-21 11:15:00,12.54,12.59,12.53,12.58,1597100.0,9.9767,10.0165,9.9687,10.0085,1597100.0
2013-06-21 11:20:00,12.59,12.59,12.51,12.53,2037800.0,10.0165,10.0165,9.9528,9.9687,2037800.0
2013-06-21 11:25:00,12.52,12.53,12.48,12.5,2861800.0,9.9608,9.9687,9.929,9.9449,2861800.0
2013-06-21 11:30:00,12.5,12.54,12.46,12.5,2252800.0,9.9449,9.9767,9.913,9.9449,2252800.0
2013-06-21 11:35:00,12.51,12.56,12.5,12.53,1324900.0,9.9528,9.9926,9.9449,9.9687,1324900.0
2013-06-21 11:40:00,12.52,12.55,12.51,12.53,1105300.0,9.9608,9.9847,9.9528,9.9687,1105300.0
2013-06-21 11:45:00,12.53,12.56,12.52,12.55,1257900.0,9.9687,9.9926,9.9608,9.9847,1257900.0
2013-06-21 11:50:00,12.55,12.56,12.52,12.52,1021000.0,9.9847,9.9926,9.9608,9.9608,1021000.0
2013-06-21 11:55:00,12.53,12.56,12.52,12.54,1277600.0,9.9687,9.9926,9.9608,9.9767,1277600.0
2013-06-21 12:00:00,12.54,12.61,12.53,12.6,1988100.0,9.9767,10.0324,9.9687,10.0244,1988100.0
2013-06-21 12:05:00,12.6,12.65,12.59,12.62,2409700.0,10.0244,10.0642,10.0165,10.0403,2409700.0
2013-06-21 12:10:00,12.62,12.65,12.61,12.62,1180400.0,10.0403,10.0642,10.0324,10.0403,1180400.0
2013-06-21 12:15:00,12.62,12.63,12.59,12.63,1123200.0,10.0403,10.0483,10.0165,10.0483,1123200.0
2013-06-21 12:20:00,12.63,12.63,12.57,12.59,1097100.0,10.0483,10.0483,10.0006,10.0165,1097100.0
2013-06-21 12:25:00,12.58,12.59,12.57,12.59,685600.0,10.0085,10.0165,10.0006,10.0165,685600.0
2013-06-21 12:30:00,12.59,12.6,12.57,12.58,730100.0,10.0165,10.0244,10.0006,10.0085,730100.0
2013-06-21 12:35:00,12.57,12.61,12.57,12.6,741000.0,10.0006,10.0324,10.0006,10.0244,741000.0
2013-06-21 12:40:00,12.59,12.65,12.58,12.63,1383900.0,10.0165,10.0642,10.0085,10.0483,1383900.0
2013-06-21 12:45:00,12.63,12.7,12.62,12.7,2082500.0,10.0483,10.104,10.0403,10.104,2082500.0
2013-06-21 12:50:00,12.69,12.7,12.63,12.68,1899600.0,10.096,10.104,10.0483,10.0881,1899600.0
2013-06-21 12:55:00,12.68,12.73,12.66,12.73,1732900.0,10.0881,10.1279,10.0722,10.1279,1732900.0
2013-06-21 13:00:00,12.73,12.74,12.67,12.69,2158600.0,10.1279,10.1358,10.0801,10.096,2158600.0
2013-06-21 13:05:00,12.69,12.76,12.69,12.76,1649100.0,10.096,10.1517,10.096,10.1517,1649100.0
2013-06-21 13:10:00,12.76,12.78,12.74,12.76,1803300.0,10.1517,10.1676,10.1358,10.1517,1803300.0
2013-06-21 13:15:00,12.77,12.8,12.74,12.76,2578700.0,10.1597,10.1835,10.1358,10.1517,2578700.0
2013-06-21 13:20:00,12.75,12.76,12.72,12.73,1831500.0,10.1438,10.1517,10.1199,10.1279,1831500.0
2013-06-21 13:25:00,12.73,12.76,12.72,12.74,1004200.0,10.1279,10.1517,10.1199,10.1358,1004200.0
2013-06-21 13:30:00,12.74,12.77,12.74,12.76,873600.0,10.1358,10.1597,10.1358,10.1517,873600.0
2013-06-21 13:35:00,12.77,12.77,12.72,12.74,1217300.0,10.1597,10.1597,10.1199,10.1358,1217300.0
2013-06-21 13:40:00,12.74,12.74,12.69,12.71,1437500.0,10.1358,10.1358,10.096,10.1119,1437500.0
2013-06-21 13:45:00,12.71,12.72,12.68,12.68,1057300.0,10.1119,10.1199,10.0881,10.0881,1057300.0
2013-06-21 13:50:00,12.69,12.7,12.65,12.65,1249200.0,10.096,10.104,10.0642,10.0642,1249200.0
2013-06-21 13:55:00,12.66,12.66,12.62,12.65,1034800.0,10.0722,10.0722,10.0403,10.0642,1034800.0
2013-06-21 14:00:00,12.66,12.69,12.64,12.68,1022200.0,10.0722,10.096,10.0563,10.0881,1022200.0
2013-06-21 14:05:00,12.67,12.68,12.65,12.67,741300.0,10.0801,10.0881,10.0642,10.0801,741300.0
2013-06-21 14:10:00,12.67,12.71,12.66,12.71,979300.0,10.0801,10.1119,10.0722,10.1119,979300.0
2013-06-21 14:15:00,12.71,12.73,12.7,12.72,855000.0,10.1119,10.1279,10.104,10.1199,855000.0
2013-06-21 14:20:00,12.72,12.73,12.7,12.71,719100.0,10.1199,10.1279,10.104,10.1119,719100.0
2013-06-21 14:25:00,12.71,12.74,12.7,12.74,803800.0,10.1119,10.1358,10.104,10.1358,803800.0
2013-06-21 14:30:00,12.73,12.74,12.71,12.71,754700.0,10.1279,10.1358,10.1119,10.1119,754700.0
2013-06-21 14:35:00,12.72,12.73,12.69,12.72,990300.0,10.1199,10.1279,10.096,10.1199,990300.0
2013-06-21 14:40:00,12.72,12.72,12.68,12.7,1113400.0,10.1199,10.1199,10.0881,10.104,1113400.0
2013-06-21 14:45:00,12.69,12.72,12.69,12.71,611200.0,10.096,10.1199,10.096,10.1119,611200.0
2013-06-21 14:50:00,12.72,12.74,12.7,12.71,953300.0,10.1199,10.1358,10.104,10.1119,953300.0
2013-06-21 14:55:00,12.71,12.73,12.68,12.73,934600.0,10.1119,10.1279,10.0881,10.1279,934600.0
2013-06-21 15:00:00,12.72,12.75,12.72,12.75,1031100.0,10.1199,10.1438,10.1199,10.1438,1031100.0
2013-06-21 15:05:00,12.75,12.78,12.74,12.76,1198100.0,10.1438,10.1676,10.1358,10.1517,1198100.0
2013-06-21 15:10:00,12.76,12.78,12.74,12.75,1616800.0,10.1517,10.1676,10.1358,10.1438,1616800.0
2013-06-21 15:15:00,12.74,12.77,12.73,12.74,1112400.0,10.1358,10.1597,10.1279,10.1358,1112400.0
2013-06-21 15:20:00,12.74,12.77,12.73,12.76,1257700.0,10.1358,10.1597,10.1279,10.1517,1257700.0
2013-06-21 15:25:00,12.76,12.78,12.75,12.77,1239500.0,10.1517,10.1676,10.1438,10.1597,1239500.0
2013-06-21 15:30:00,12.77,12.78,12.74,12.74,1239300.0,10.1597,10.1676,10.1358,10.1358,1239300.0
2013-06-21 15:35:00,12.75,12.76,12.74,12.75,1090500.0,10.1438,10.1517,10.1358,10.1438,1090500.0
2013-06-21 15:40:00,12.75,12.75,12.71,12.71,1811500.0,10.1438,10.1438,10.1119,10.1119,1811500.0
2013-06-21 15:45:00,12.71,12.74,12.67,12.73,2789700.0,10.1119,10.1358,10.0801,10.1279,2789700.0
2013-06-21 15:50:00,12.73,12.74,12.69,12.72,2486200.0,10.1279,10.1358,10.096,10.1199,2486200.0
2013-06-21 15:55:00,12.72,12.72,12.69,12.71,4991000.0,10.1199,10.1199,10.096,10.1119,4991000.0
2013-06-24 09:30:00,12.39,12.42,12.33,12.33,6652100.0,9.8574,9.8812,9.8096,9.8096,6652100.0
2013-06-24 09:35:00,12.34,12.38,12.25,12.27,6166900.0,9.8176,9.8494,9.746,9.7619,6166900.0
2013-06-24 09:40:00,12.27,12.34,12.26,12.33,3662400.0,9.7619,9.8176,9.7539,9.8096,3662400.0
2013-06-24 09:45:00,12.32,12.41,12.31,12.36,3522400.0,9.8017,9.8733,9.7937,9.8335,3522400.0
2013-06-24 09:50:00,12.36,12.37,12.29,12.29,2813500.0,9.8335,9.8414,9.7778,9.7778,2813500.0
2013-06-24 09:55:00,12.29,12.33,12.27,12.31,4037800.0,9.7778,9.8096,9.7619,9.7937,4037800.0
2013-06-24 10:00:00,12.31,12.32,12.25,12.31,3151900.0,9.7937,9.8017,9.746,9.7937,3151900.0
2013-06-24 10:05:00,12.32,12.32,12.27,12.27,1973000.0,9.8017,9.8017,9.7619,9.7619,1973000.0
2013-06-24 10:10:00,12.28,12.31,12.26,12.3,2963100.0,9.7698,9.7937,9.7539,9.7858,2963100.0
2013-06-24 10:15:00,12.29,12.32,12.28,12.3,2254200.0,9.7778,9.8017,9.7698,9.7858,2254200.0
2013-06-24 10:20:00,12.31,12.32,12.28,12.28,1545000.0,9.7937,9.8017,9.7698,9.7698,1545000.0
2013-06-24 10:25:00,12.29,12.32,12.27,12.31,2028400.0,9.7778,9.8017,9.7619,9.7937,2028400.0
2013-06-24 10:30:00,12.3,12.32,12.27,12.28,2263600.0,9.7858,9.8017,9.7619,9.7698,2263600.0
2013-06-24 10:35:00,12.29,12.35,12.28,12.34,2181200.0,9.7778,9.8255,9.7698,9.8176,2181200.0
2013-06-24 10:40:00,12.34,12.38,12.33,12.37,1958700.0,9.8176,9.8494,9.8096,9.8414,1958700.0
2013-06-24 10:45:00,12.37,12.38,12.34,12.37,1574100.0,9.8414,9.8494,9.8176,9.8414,1574100.0
2013-06-24 10:50:00,12.38,12.38,12.33,12.34,1268900.0,9.8494,9.8494,9.8096,9.8176,1268900.0
2013-06-24 10:55:00,12.33,12.36,12.31,12.31,1072700.0,9.8096,9.8335,9.7937,9.7937,1072700.0
2013-06-24 11:00:00,12.31,12.33,12.31,12.31,1134700.0,9.7937,9.8096,9.7937,9.7937,1134700.0
2013-06-24 11:05:00,12.31,12.31,12.28,12.3,1814600.0,9.7937,9.7937,9.7698,9.7858,1814600.0
2013-06-24 11:10:00,12.3,12.31,12.27,12.27,1202100.0,9.7858,9.7937,9.7619,9.7619,1202100.0
2013-06-24 11:15:00,12.28,12.29,12.27,12.27,1012300.0,9.7698,9.7778,9.7619,9.7619,1012300.0
2013-06-24 11:20:00,12.27,12.28,12.25,12.27,2330100.0,9.7619,9.7698,9.746,9.7619,2330100.0
2013-06-24 11:25:00,12.26,12.28,12.24,12.24,2245400.0,9.7539,9.7698,9.738,9.738,2245400.0
2013-06-24 11:30:00,12.24,12.29,12.23,12.27,2597300.0,9.738,9.7778,9.7301,9.7619,2597300.0
2013-06-24 11:35:00,12.26,12.29,12.24,12.28,1606800.0,9.7539,9.7778,9.738,9.7698,1606800.0
2013-06-24 11:40:00,12.28,12.29,12.23,12.23,1953000.0,9.7698,9.7778,9.7301,9.7301,1953000.0
2013-06-24 11:45:00,12.24,12.26,12.23,12.25,1417100.0,9.738,9.7539,9.7301,9.746,1417100.0
2013-06-24 11:50:00,12.24,12.26,12.23,12.25,1538900.0,9.738,9.7539,9.7301,9.746,1538900.0
2013-06-24 11:55:00,12.25,12.27,12.23,12.26,1109000.0,9.746,9.7619,9.7301,9.7539,1109000.0
2013-06-24 12:00:00,12.26,12.28,12.22,12.23,1900900.0,9.7539,9.7698,9.7221,9.7301,1900900.0
2013-06-24 12:05:00,12.22,12.24,12.21,12.23,1336600.0,9.7221,9.738,9.7141,9.7301,1336600.0
2013-06-24 12:10:00,12.23,12.24,12.21,12.21,1294500.0,9.7301,9.738,9.7141,9.7141,1294500.0
2013-06-24 12:15:00,12.21,12.22,12.15,12.16,3332100.0,9.7141,9.7221,9.6664,9.6744,3332100.0
2013-06-24 12:20:00,12.15,12.2,12.13,12.2,2497900.0,9.6664,9.7062,9.6505,9.7062,2497900.0
2013-06-24 12:25:00,12.19,12.24,12.19,12.23,1945900.0,9.6982,9.738,9.6982,9.7301,1945900.0
2013-06-24 12:30:00,12.23,12.26,12.22,12.26,1856900.0,9.7301,9.7539,9.7221,9.7539,1856900.0
2013-06-24 12:35:00,12.26,12.27,12.24,12.24,932900.0,9.7539,9.7619,9.738,9.738,932900.0
2013-06-24 12:40:00,12.24,12.27,12.23,12.25,1136000.0,9.738,9.7619,9.7301,9.746,1136000.0
2013-06-24 12:45:00,12.25,12.28,12.25,12.27,789800.0,9.746,9.7698,9.746,9.7619,789800.0
2013-06-24 12:50:00,12.28,12.28,12.25,12.28,658800.0,9.7698,9.7698,9.746,9.7698,658800.0
2013-06-24 12:55:00,12.27,12.29,12.25,12.28,925900.0,9.7619,9.7778,9.746,9.7698,925900.0
2013-06-24 13:00:00,12.27,12.28,12.26,12.27,985800.0,9.7619,9.7698,9.7539,9.7619,985800.0
2013-06-24 13:05:00,12.27,12.27,12.23,12.24,1139100.0,9.7619,9.7619,9.7301,9.738,1139100.0
2013-06-24 13:10:00,12.24,12.3,12.23,12.3,1270400.0,9.738,9.7858,9.7301,9.7858,1270400.0
2013-06-24 13:15:00,12.29,12.3,12.26,12.29,897600.0,9.7778,9.7858,9.7539,9.7778,897600.0
2013-06-24 13:20:00,12.29,12.31,12.27,12.31,1414300.0,9.7778,9.7937,9.7619,9.7937,1414300.0
2013-06-24 13:25:00,12.3,12.31,12.24,12.29,1706200.0,9.7858,9.7937,9.738,9.7778,1706200.0
2013-06-24 13:30:00,12.29,12.3,12.28,12.29,1295500.0,9.7778,9.7858,9.7698,9.7778,1295500.0
2013-06-24 13:35:00,12.3,12.31,12.28,12.3,786500.0,9.7858,9.7937,9.7698,9.7858,786500.0
2013-06-24 13:40:00,12.3,12.36,12.3,12.35,1736300.0,9.7858,9.8335,9.7858,9.8255,1736300.0
2013-06-24 13:45:00,12.36,12.36,12.29,12.3,1444600.0,9.8335,9.8335,9.7778,9.7858,1444600.0
2013-06-24 13:50:00,12.3,12.33,12.28,12.32,1113300.0,9.7858,9.8096,9.7698,9.8017,1113300.0
2013-06-24 13:55:00,12.32,12.34,12.3,12.34,1242100.0,9.8017,9.8176,9.7858,9.8176,1242100.0
2013-06-24 14:00:00,12.34,12.38,12.32,12.36,1693600.0,9.8176,9.8494,9.8017,9.8335,1693600.0
2013-06-24 14:05:00,12.37,12.41,12.36,12.4,2811700.0,9.8414,9.8733,9.8335,9.8653,2811700.0
2013-06-24 14:10:00,12.4,12.42,12.37,12.38,1690600.0,9.8653,9.8812,9.8414,9.8494,1690600.0
2013-06-24 14:15:00,12.38,12.4,12.37,12.39,1137300.0,9.8494,9.8653,9.8414,9.8574,1137300.0
2013-06-24 14:20:00,12.38,12.42,12.37,12.39,1334600.0,9.8494,9.8812,9.8414,9.8574,1334600.0
2013-06-24 14:25:00,12.39,12.42,12.38,12.39,1530700.0,9.8574,9.8812,9.8494,9.8574,1530700.0
2013-06-24 14:30:00,12.39,12.42,12.37,12.41,1986300.0,9.8574,9.8812,9.8414,9.8733,1986300.0
2013-06-24 14:35:00,12.41,12.44,12.39,12.44,1543300.0,9.8733,9.8971,9.8574,9.8971,1543300.0
2013-06-24 14:40:00,12.44,12.44,12.39,12.41,1402700.0,9.8971,9.8971,9.8574,9.8733,1402700.0
2013-06-24 14:45:00,12.41,12.43,12.38,12.43,1289300.0,9.8733,9.8892,9.8494,9.8892,1289300.0
2013-06-24 14:50:00,12.43,12.45,12.39,12.41,1393700.0,9.8892,9.9051,9.8574,9.8733,1393700.0
2013-06-24 14:55:00,12.4,12.41,12.36,12.39,2031800.0,9.8653,9.8733,9.8335,9.8574,2031800.0
2013-06-24 15:00:00,12.38,12.41,12.37,12.4,970600.0,9.8494,9.8733,9.8414,9.8653,970600.0
2013-06-24 15:05:00,12.39,12.43,12.39,12.4,1756600.0,9.8574,9.8892,9.8574,9.8653,1756600.0
2013-06-24 15:10:00,12.39,12.42,12.39,12.4,1753400.0,9.8574,9.8812,9.8574,9.8653,1753400.0
2013-06-24 15:15:00,12.39,12.39,12.32,12.34,1493600.0,9.8574,9.8574,9.8017,9.8176,1493600.0
2013-06-24 15:20:00,12.34,12.36,12.32,12.33,1164800.0,9.8176,9.8335,9.8017,9.8096,1164800.0
2013-06-24 15:25:00,12.33,12.34,12.3,12.31,1208100.0,9.8096,9.8176,9.7858,9.7937,1208100.0
2013-06-24 15:30:00,12.32,12.36,12.31,12.32,1683900.0,9.8017,9.8335,9.7937,9.8017,1683900.0
2013-06-24 15:35:00,12.33,12.38,12.32,12.38,1532800.0,9.8096,9.8494,9.8017,9.8494,1532800.0
2013-06-24 15:40:00,12.38,12.38,12.34,12.36,1560400.0,9.8494,9.8494,9.8176,9.8335,1560400.0
2013-06-24 15:45:00,12.35,12.36,12.3,12.34,2593300.0,9.8255,9.8335,9.7858,9.8176,2593300.0
2013-06-24 15:50:00,12.34,12.41,12.33,12.41,3411900.0,9.8176,9.8733,9.8096,9.8733,3411900.0
2013-06-24 15:55:00,12.41,12.41,12.3,12.31,6094500.0,9.8733,9.8733,9.7858,9.7937,6094500.0
2013-06-25 09:30:00,12.6,12.66,12.56,12.61,6900100.0,10.0244,10.0722,9.9926,10.0324,6900100.0
2013-06-25 09:35:00,12.61,12.62,12.5,12.58,6323300.0,10.0324,10.0403,9.9449,10.0085,6323300.0
2013-06-25 09:40:00,12.58,12.58,12.46,12.48,4677600.0,10.0085,10.0085,9.913,9.929,4677600.0
2013-06-25 09:45:00,12.49,12.54,12.47,12.5,3143700.0,9.9369,9.9767,9.921,9.9449,3143700.0
2013-06-25 09:50:00,12.51,12.55,12.48,12.5,1745300.0,9.9528,9.9847,9.929,9.9449,1745300.0
2013-06-25 09:55:00,12.49,12.51,12.47,12.5,3010200.0,9.9369,9.9528,9.921,9.9449,3010200.0
2013-06-25 10:00:00,12.5,12.55,12.47,12.53,4395400.0,9.9449,9.9847,9.921,9.9687,4395400.0
2013-06-25 10:05:00,12.53,12.54,12.46,12.54,3562300.0,9.9687,9.9767,9.913,9.9767,3562300.0
2013-06-25 10:10:00,12.54,12.54,12.48,12.53,3194700.0,9.9767,9.9767,9.929,9.9687,3194700.0
2013-06-25 10:15:00,12.53,12.55,12.48,12.49,2776100.0,9.9687,9.9847,9.929,9.9369,2776100.0
2013-06-25 10:20:00,12.49,12.54,12.49,12.52,1316600.0,9.9369,9.9767,9.9369,9.9608,1316600.0
2013-06-25 10:25:00,12.53,12.55,12.51,12.52,1194000.0,9.9687,9.9847,9.9528,9.9608,1194000.0
2013-06-25 10:30:00,12.52,12.54,12.5,12.52,1708600.0,9.9608,9.9767,9.9449,9.9608,1708600.0
2013-06-25 10:35:00,12.52,12.55,12.5,12.54,1479100.0,9.9608,9.9847,9.9449,9.9767,1479100.0
2013-06-25 10:40:00,12.54,12.54,12.51,12.52,1605700.0,9.9767,9.9767,9.9528,9.9608,1605700.0
2013-06-25 10:45:00,12.52,12.59,12.52,12.59,2052600.0,9.9608,10.0165,9.9608,10.0165,2052600.0
2013-06-25 10:50:00,12.58,12.6,12.57,12.59,1957500.0,10.0085,10.0244,10.0006,10.0165,1957500.0
2013-06-25 10:55:00,12.59,12.6,12.55,12.56,1405000.0,10.0165,10.0244,9.9847,9.9926,1405000.0
2013-06-25 11:00:00,12.57,12.57,12.55,12.56,686600.0,10.0006,10.0006,9.9847,9.9926,686600.0
2013-06-25 11:05:00,12.57,12.62,12.56,12.62,1439900.0,10.0006,10.0403,9.9926,10.0403,1439900.0
2013-06-25 11:10:00,12.61,12.63,12.61,12.61,752000.0,10.0324,10.0483,10.0324,10.0324,752000.0
2013-06-25 11:15:00,12.62,12.62,12.59,12.6,804600.0,10.0403,10.0403,10.0165,10.0244,804600.0
2013-06-25 11:20:00,12.6,12.6,12.58,12.58,374200.0,10.0244,10.0244,10.0085,10.0085,374200.0
2013-06-25 11:25:00,12.58,12.61,12.57,12.6,1237200.0,10.0085,10.0324,10.0006,10.0244,1237200.0
2013-06-25 11:30:00,12.6,12.61,12.59,12.6,691800.0,10.0244,10.0324,10.0165,10.0244,691800.0
2013-06-25 11:35:00,12.59,12.61,12.59,12.61,383300.0,10.0165,10.0324,10.0165,10.0324,383300.0
2013-06-25 11:40:00,12.61,12.61,12.57,12.59,838600.0,10.0324,10.0324,10.0006,10.0165,838600.0
2013-06-25 11:45:00,12.6,12.6,12.57,12.59,947700.0,10.0244,10.0244,10.0006,10.0165,947700.0
2013-06-25 11:50:00,12.59,12.6,12.58,12.6,485700.0,10.0165,10.0244,10.0085,10.0244,485700.0
2013-06-25 11:55:00,12.6,12.62,12.59,12.62,1289300.0,10.0244,10.0403,10.0165,10.0403,1289300.0
2013-06-25 12:00:00,12.62,12.64,12.6,12.63,797500.0,10.0403,10.0563,10.0244,10.0483,797500.0
2013-06-25 12:05:00,12.63,12.65,12.63,12.65,853100.0,10.0483,10.0642,10.0483,10.0642,853100.0
2013-06-25 12:10:00,12.65,12.66,12.64,12.66,980600.0,10.0642,10.0722,10.0563,10.0722,980600.0
2013-06-25 12:15:00,12.66,12.66,12.64,12.65,521500.0,10.0722,10.0722,10.0563,10.0642,521500.0
2013-06-25 12:20:00,12.65,12.65,12.63,12.65,443900.0,10.0642,10.0642,10.0483,10.0642,443900.0
2013-06-25 12:25:00,12.65,12.65,12.64,12.65,305200.0,10.0642,10.0642,10.0563,10.0642,305200.0
2013-06-25 12:30:00,12.64,12.68,12.64,12.68,1219800.0,10.0563,10.0881,10.0563,10.0881,1219800.0
2013-06-25 12:35:00,12.68,12.69,12.67,12.68,1067400.0,10.0881,10.096,10.0801,10.0881,1067400.0
2013-06-25 12:40:00,12.68,12.68,12.66,12.68,648700.0,10.0881,10.0881,10.0722,10.0881,648700.0
2013-06-25 12:45:00,12.68,12.68,12.65,12.65,743600.0,10.0881,10.0881,10.0642,10.0642,743600.0
2013-06-25 12:50:00,12.65,12.66,12.65,12.65,169500.0,10.0642,10.0722,10.0642,10.0642,169500.0
2013-06-25 12:55:00,12.66,12.66,12.62,12.62,789700.0,10.0722,10.0722,10.0403,10.0403,789700.0
2013-06-25 13:00:00,12.62,12.67,12.62,12.67,1109200.0,10.0403,10.0801,10.0403,10.0801,1109200.0
2013-06-25 13:05:00,12.67,12.68,12.64,12.65,1149700.0,10.0801,10.0881,10.0563,10.0642,1149700.0
2013-06-25 13:10:00,12.65,12.65,12.63,12.64,1110100.0,10.0642,10.0642,10.0483,10.0563,1110100.0
2013-06-25 13:15:00,12.65,12.65,12.6,12.62,766900.0,10.0642,10.0642,10.0244,10.0403,766900.0
2013-06-25 13:20:00,12.62,12.62,12.58,12.6,934800.0,10.0403,10.0403,10.0085,10.0244,934800.0
2013-06-25 13:25:00,12.6,12.61,12.59,12.61,718900.0,10.0244,10.0324,10.0165,10.0324,718900.0
2013-06-25 13:30:00,12.61,12.62,12.59,12.62,912300.0,10.0324,10.0403,10.0165,10.0403,912300.0
2013-06-25 13:35:00,12.62,12.64,12.61,12.63,533500.0,10.0403,10.0563,10.0324,10.0483,533500.0
2013-06-25 13:40:00,12.63,12.67,12.62,12.67,1272300.0,10.0483,10.0801,10.0403,10.0801,1272300.0
2013-06-25 13:45:00,12.67,12.68,12.65,12.67,1066100.0,10.0801,10.0881,10.0642,10.0801,1066100.0
2013-06-25 13:50:00,12.68,12.68,12.65,12.67,458200.0,10.0881,10.0881,10.0642,10.0801,458200.0
2013-06-25 13:55:00,12.67,12.67,12.65,12.66,582600.0,10.0801,10.0801,10.0642,10.0722,582600.0
2013-06-25 14:00:00,12.66,12.67,12.64,12.67,954900.0,10.0722,10.0801,10.0563,10.0801,954900.0
2013-06-25 14:05:00,12.67,12.67,12.64,12.65,915300.0,10.0801,10.0801,10.0563,10.0642,915300.0
2013-06-25 14:10:00,12.66,12.66,12.64,12.65,749800.0,10.0722,10.0722,10.0563,10.0642,749800.0
2013-06-25 14:15:00,12.65,12.66,12.64,12.66,735500.0,10.0642,10.0722,10.0563,10.0722,735500.0
2013-06-25 14:20:00,12.66,12.66,12.62,12.63,903700.0,10.0722,10.0722,10.0403,10.0483,903700.0
2013-06-25 14:25:00,12.64,12.65,12.63,12.65,305700.0,10.0563,10.0642,10.0483,10.0642,305700.0
2013-06-25 14:30:00,12.65,12.68,12.64,12.68,1476300.0,10.0642,10.0881,10.0563,10.0881,1476300.0
2013-06-25 14:35:00,12.68,12.7,12.67,12.68,1517900.0,10.0881,10.104,10.0801,10.0881,1517900.0
2013-06-25 14:40:00,12.68,12.69,12.67,12.67,439000.0,10.0881,10.096,10.0801,10.0801,439000.0
2013-06-25 14:45:00,12.67,12.7,12.67,12.68,1112500.0,10.0801,10.104,10.0801,10.0881,1112500.0
2013-06-25 14:50:00,12.69,12.7,12.67,12.7,622800.0,10.096,10.104,10.0801,10.104,622800.0
2013-06-25 14:55:00,12.7,12.72,12.67,12.67,2182600.0,10.104,10.1199,10.0801,10.0801,2182600.0
2013-06-25 15:00:00,12.67,12.7,12.67,12.69,1173900.0,10.0801,10.104,10.0801,10.096,1173900.0
2013-06-25 15:05:00,12.69,12.71,12.68,12.7,1093900.0,10.096,10.1119,10.0881,10.104,1093900.0
2013-06-25 15:10:00,12.7,12.72,12.69,12.7,906200.0,10.104,10.1199,10.096,10.104,906200.0
2013-06-25 15:15:00,12.7,12.71,12.69,12.71,657900.0,10.104,10.1119,10.096,10.1119,657900.0
2013-06-25 15:20:00,12.71,12.73,12.7,12.73,1231900.0,10.1119,10.1279,10.104,10.1279,1231900.0
2013-06-25 15:25:00,12.72,12.73,12.72,12.73,899900.0,10.1199,10.1279,10.1199,10.1279,899900.0
2013-06-25 15:30:00,12.73,12.77,12.72,12.75,2566700.0,10.1279,10.1597,10.1199,10.1438,2566700.0
2013-06-25 15:35:00,12.76,12.77,12.74,12.75,2360600.0,10.1517,10.1597,10.1358,10.1438,2360600.0
2013-06-25 15:40:00,12.75,12.75,12.7,12.72,2669100.0,10.1438,10.1438,10.104,10.1199,2669100.0
2013-06-25 15:45:00,12.71,12.72,12.68,12.69,2692000.0,10.1119,10.1199,10.0881,10.096,2692000.0
2013-06-25 15:50:00,12.69,12.71,12.68,12.71,3601500.0,10.096,10.1119,10.0881,10.1119,3601500.0
2013-06-25 15:55:00,12.7,12.71,12.66,12.67,4978200.0,10.104,10.1119,10.0722,10.0801,4978200.0
2013-06-26 09:30:00,12.84,12.85,12.77,12.78,4808400.0,10.2154,10.2233,10.1597,10.1676,4808400.0
2013-06-26 09:35:00,12.77,12.81,12.75,12.8,3251300.0,10.1597,10.1915,10.1438,10.1835,3251300.0
2013-06-26 09:40:00,12.79,12.8,12.72,12.73,2955500.0,10.1756,10.1835,10.1199,10.1279,2955500.0
2013-06-26 09:45:00,12.73,12.76,12.72,12.75,2161700.0,10.1279,10.1517,10.1199,10.1438,2161700.0
2013-06-26 09:50:00,12.75,12.82,12.74,12.82,2612400.0,10.1438,10.1995,10.1358,10.1995,2612400.0
2013-06-26 09:55:00,12.82,12.82,12.78,12.79,2203400.0,10.1995,10.1995,10.1676,10.1756,2203400.0
2013-06-26 10:00:00,12.79,12.81,12.75,12.78,2740300.0,10.1756,10.1915,10.1438,10.1676,2740300.0
2013-06-26 10:05:00,12.78,12.8,12.74,12.77,3169500.0,10.1676,10.1835,10.1358,10.1597,3169500.0
2013-06-26 10:10:00,12.77,12.78,12.74,12.75,1428100.0,10.1597,10.1676,10.1358,10.1438,1428100.0
2013-06-26 10:15:00,12.76,12.76,12.71,12.72,2230600.0,10.1517,10.1517,10.1119,10.1199,2230600.0
2013-06-26 10:20:00,12.71,12.74,12.68,12.73,4242700.0,10.1119,10.1358,10.0881,10.1279,4242700.0
2013-06-26 10:25:00,12.73,12.75,12.72,12.72,1077900.0,10.1279,10.1438,10.1199,10.1199,1077900.0
2013-06-26 10:30:00,12.72,12.74,12.69,12.69,1389400.0,10.1199,10.1358,10.096,10.096,1389400.0
2013-06-26 10:35:00,12.69,12.72,12.69,12.7,1877200.0,10.096,10.1199,10.096,10.104,1877200.0
2013-06-26 10:40:00,12.7,12.73,12.69,12.72,678000.0,10.104,10.1279,10.096,10.1199,678000.0
2013-06-26 10:45:00,12.73,12.74,12.72,12.73,1353900.0,10.1279,10.1358,10.1199,10.1279,1353900.0
2013-06-26 10:50:00,12.73,12.75,12.71,12.75,1410200.0,10.1279,10.1438,10.1119,10.1438,1410200.0
2013-06-26 10:55:00,12.75,12.75,12.72,12.74,654800.0,10.1438,10.1438,10.1199,10.1358,654800.0
2013-06-26 11:00:00,12.74,12.74,12.72,12.72,862800.0,10.1358,10.1358,10.1199,10.1199,862800.0
2013-06-26 11:05:00,12.72,12.74,12.71,12.73,961000.0,10.1199,10.1358,10.1119,10.1279,961000.0
2013-06-26 11:10:00,12.73,12.74,12.71,12.74,658300.0,10.1279,10.1358,10.1119,10.1358,658300.0
2013-06-26 11:15:00,12.74,12.74,12.72,12.73,744800.0,10.1358,10.1358,10.1199,10.1279,744800.0
2013-06-26 11:20:00,12.72,12.73,12.71,12.71,555900.0,10.1199,10.1279,10.1119,10.1119,555900.0
2013-06-26 11:25:00,12.71,12.72,12.71,12.71,637900.0,10.1119,10.1199,10.1119,10.1119,637900.0
2013-06-26 11:30:00,12.71,12.72,12.71,12.71,420300.0,10.1119,10.1199,10.1119,10.1119,420300.0
2013-06-26 11:35:00,12.71,12.72,12.7,12.71,1184600.0,10.1119,10.1199,10.104,10.1119,1184600.0
2013-06-26 11:40:00,12.71,12.73,12.68,12.68,1244000.0,10.1119,10.1279,10.0881,10.0881,1244000.0
2013-06-26 11:45:00,12.68,12.71,12.68,12.71,938700.0,10.0881,10.1119,10.0881,10.1119,938700.0
2013-06-26 11:50:00,12.71,12.72,12.69,12.71,818600.0,10.1119,10.1199,10.096,10.1119,818600.0
2013-06-26 11:55:00,12.71,12.72,12.7,12.7,440400.0,10.1119,10.1199,10.104,10.104,440400.0
2013-06-26 12:00:00,12.71,12.74,12.7,12.74,572000.0,10.1119,10.1358,10.104,10.1358,572000.0
2013-06-26 12:05:00,12.74,12.74,12.72,12.73,602700.0,10.1358,10.1358,10.1199,10.1279,602700.0
2013-06-26 12:10:00,12.74,12.75,12.73,12.75,310200.0,10.1358,10.1438,10.1279,10.1438,310200.0
2013-06-26 12:15:00,12.74,12.75,12.74,12.75,433400.0,10.1358,10.1438,10.1358,10.1438,433400.0
2013-06-26 12:20:00,12.74,12.76,12.74,12.76,244300.0,10.1358,10.1517,10.1358,10.1517,244300.0
2013-06-26 12:25:00,12.76,12.77,12.75,12.77,483000.0,10.1517,10.1597,10.1438,10.1597,483000.0
2013-06-26 12:30:00,12.77,12.77,12.75,12.77,730800.0,10.1597,10.1597,10.1438,10.1597,730800.0
2013-06-26 12:35:00,12.77,12.77,12.75,12.77,494300.0,10.1597,10.1597,10.1438,10.1597,494300.0
2013-06-26 12:40:00,12.77,12.78,12.75,12.77,736800.0,10.1597,10.1676,10.1438,10.1597,736800.0
2013-06-26 12:45:00,12.77,12.78,12.75,12.78,815000.0,10.1597,10.1676,10.1438,10.1676,815000.0
2013-06-26 12:50:00,12.78,12.78,12.77,12.77,253000.0,10.1676,10.1676,10.1597,10.1597,253000.0
2013-06-26 12:55:00,12.78,12.78,12.75,12.76,975400.0,10.1676,10.1676,10.1438,10.1517,975400.0
2013-06-26 13:00:00,12.77,12.78,12.75,12.76,750900.0,10.1597,10.1676,10.1438,10.1517,750900.0
2013-06-26 13:05:00,12.75,12.77,12.75,12.77,605700.0,10.1438,10.1597,10.1438,10.1597,605700.0
2013-06-26 13:10:00,12.77,12.78,12.76,12.77,416800.0,10.1597,10.1676,10.1517,10.1597,416800.0
2013-06-26 13:15:00,12.78,12.79,12.77,12.79,1094300.0,10.1676,10.1756,10.1597,10.1756,1094300.0
2013-06-26 13:20:00,12.79,12.81,12.77,12.81,1098500.0,10.1756,10.1915,10.1597,10.1915,1098500.0
2013-06-26 13:25:00,12.81,12.83,12.81,12.83,1106900.0,10.1915,10.2074,10.1915,10.2074,1106900.0
2013-06-26 13:30:00,12.83,12.84,12.81,12.83,1822000.0,10.2074,10.2154,10.1915,10.2074,1822000.0
2013-06-26 13:35:00,12.83,12.83,12.8,12.8,702400.0,10.2074,10.2074,10.1835,10.1835,702400.0
2013-06-26 13:40:00,12.8,12.81,12.79,12.81,970500.0,10.1835,10.1915,10.1756,10.1915,970500.0
2013-06-26 13:45:00,12.81,12.83,12.79,12.8,1256500.0,10.1915,10.2074,10.1756,10.1835,1256500.0
2013-06-26 13:50:00,12.79,12.81,12.78,12.79,751200.0,10.1756,10.1915,10.1676,10.1756,751200.0
2013-06-26 13:55:00,12.79,12.8,12.79,12.8,143600.0,10.1756,10.1835,10.1756,10.1835,143600.0
2013-06-26 14:00:00,12.8,12.81,12.78,12.79,755700.0,10.1835,10.1915,10.1676,10.1756,755700.0
2013-06-26 14:05:00,12.79,12.8,12.77,12.8,765900.0,10.1756,10.1835,10.1597,10.1835,765900.0
2013-06-26 14:10:00,12.79,12.8,12.78,12.78,614900.0,10.1756,10.1835,10.1676,10.1676,614900.0
2013-06-26 14:15:00,12.79,12.79,12.78,12.79,227000.0,10.1756,10.1756,10.1676,10.1756,227000.0
2013-06-26 14:20:00,12.79,12.81,12.79,12.81,720000.0,10.1756,10.1915,10.1756,10.1915,720000.0
2013-06-26 14:25:00,12.81,12.82,12.8,12.81,620500.0,10.1915,10.1995,10.1835,10.1915,620500.0
2013-06-26 14:30:00,12.82,12.82,12.8,12.81,1012900.0,10.1995,10.1995,10.1835,10.1915,1012900.0
2013-06-26 14:35:00,12.8,12.82,12.8,12.82,1150800.0,10.1835,10.1995,10.1835,10.1995,1150800.0
2013-06-26 14:40:00,12.82,12.83,12.8,12.82,1044200.0,10.1995,10.2074,10.1835,10.1995,1044200.0
2013-06-26 14:45:00,12.82,12.83,12.81,12.82,320700.0,10.1995,10.2074,10.1915,10.1995,320700.0
2013-06-26 14:50:00,12.82,12.82,12.81,12.82,246200.0,10.1995,10.1995,10.1915,10.1995,246200.0
2013-06-26 14:55:00,12.82,12.82,12.8,12.8,562600.0,10.1995,10.1995,10.1835,10.1835,562600.0
2013-06-26 15:00:00,12.8,12.82,12.79,12.81,2833700.0,10.1835,10.1995,10.1756,10.1915,2833700.0
2013-06-26 15:05:00,12.81,12.82,12.79,12.79,742800.0,10.1915,10.1995,10.1756,10.1756,742800.0
2013-06-26 15:10:00,12.79,12.8,12.78,12.79,726100.0,10.1756,10.1835,10.1676,10.1756,726100.0
2013-06-26 15:15:00,12.79,12.79,12.78,12.78,510100.0,10.1756,10.1756,10.1676,10.1676,510100.0
2013-06-26 15:20:00,12.79,12.79,12.78,12.78,427900.0,10.1756,10.1756,10.1676,10.1676,427900.0
2013-06-26 15:25:00,12.78,12.79,12.76,12.78,1048200.0,10.1676,10.1756,10.1517,10.1676,1048200.0
2013-06-26 15:30:00,12.78,12.79,12.77,12.77,695300.0,10.1676,10.1756,10.1597,10.1597,695300.0
2013-06-26 15:35:00,12.78,12.79,12.77,12.79,621000.0,10.1676,10.1756,10.1597,10.1756,621000.0
2013-06-26 15:40:00,12.79,12.79,12.76,12.77,1179400.0,10.1756,10.1756,10.1517,10.1597,1179400.0
2013-06-26 15:45:00,12.76,12.77,12.75,12.77,1770800.0,10.1517,10.1597,10.1438,10.1597,1770800.0
2013-06-26 15:50:00,12.76,12.78,12.76,12.77,2036600.0,10.1517,10.1676,10.1517,10.1597,2036600.0
2013-06-26 15:55:00,12.77,12.78,12.76,12.76,3945600.0,10.1597,10.1676,10.1517,10.1517,3945600.0
2013-06-27 09:30:00,12.84,12.87,12.78,12.78,3132600.0,10.2154,10.2392,10.1676,10.1676,3132600.0
2013-06-27 09:35:00,12.78,12.85,12.78,12.84,2047300.0,10.1676,10.2233,10.1676,10.2154,2047300.0
2013-06-27 09:40:00,12.85,12.88,12.83,12.86,2803100.0,10.2233,10.2472,10.2074,10.2313,2803100.0
2013-06-27 09:45:00,12.86,12.88,12.84,12.84,2696500.0,10.2313,10.2472,10.2154,10.2154,2696500.0
2013-06-27 09:50:00,12.85,12.87,12.84,12.86,818400.0,10.2233,10.2392,10.2154,10.2313,818400.0
2013-06-27 09:55:00,12.86,12.87,12.85,12.86,1259500.0,10.2313,10.2392,10.2233,10.2313,1259500.0
2013-06-27 10:00:00,12.87,12.88,12.84,12.85,2727000.0,10.2392,10.2472,10.2154,10.2233,2727000.0
2013-06-27 10:05:00,12.84,12.87,12.84,12.86,1260300.0,10.2154,10.2392,10.2154,10.2313,1260300.0
2013-06-27 10:10:00,12.86,12.87,12.85,12.86,847100.0,10.2313,10.2392,10.2233,10.2313,847100.0
2013-06-27 10:15:00,12.87,12.87,12.85,12.86,1231700.0,10.2392,10.2392,10.2233,10.2313,1231700.0
2013-06-27 10:20:00,12.87,12.89,12.85,12.89,4808700.0,10.2392,10.2552,10.2233,10.2552,4808700.0
2013-06-27 10:25:00,12.88,12.89,12.88,12.89,811100.0,10.2472,10.2552,10.2472,10.2552,811100.0
2013-06-27 10:30:00,12.89,12.91,12.88,12.91,1752900.0,10.2552,10.2711,10.2472,10.2711,1752900.0
2013-06-27 10:35:00,12.91,12.92,12.9,12.91,1086800.0,10.2711,10.279,10.2631,10.2711,1086800.0
2013-06-27 10:40:00,12.91,12.91,12.88,12.88,1171200.0,10.2711,10.2711,10.2472,10.2472,1171200.0
2013-06-27 10:45:00,12.88,12.9,12.88,12.89,1580700.0,10.2472,10.2631,10.2472,10.2552,1580700.0
2013-06-27 10:50:00,12.89,12.9,12.88,12.9,809400.0,10.2552,10.2631,10.2472,10.2631,809400.0
2013-06-27 10:55:00,12.9,12.91,12.88,12.91,1624700.0,10.2631,10.2711,10.2472,10.2711,1624700.0
2013-06-27 11:00:00,12.91,12.91,12.89,12.91,1228000.0,10.2711,10.2711,10.2552,10.2711,1228000.0
2013-06-27 11:05:00,12.91,12.91,12.89,12.89,1220300.0,10.2711,10.2711,10.2552,10.2552,1220300.0
2013-06-27 11:10:00,12.9,12.9,12.88,12.89,1106500.0,10.2631,10.2631,10.2472,10.2552,1106500.0
2013-06-27 11:15:00,12.88,12.9,12.88,12.89,410600.0,10.2472,10.2631,10.2472,10.2552,410600.0
2013-06-27 11:20:00,12.9,12.9,12.88,12.89,1313400.0,10.2631,10.2631,10.2472,10.2552,1313400.0
2013-06-27 11:25:00,12.89,12.9,12.88,12.89,891700.0,10.2552,10.2631,10.2472,10.2552,891700.0
2013-06-27 11:30:00,12.89,12.91,12.89,12.9,854800.0,10.2552,10.2711,10.2552,10.2631,854800.0
2013-06-27 11:35:00,12.91,12.91,12.89,12.9,547900.0,10.2711,10.2711,10.2552,10.2631,547900.0
2013-06-27 11:40:00,12.9,12.91,12.89,12.9,603500.0,10.2631,10.2711,10.2552,10.2631,603500.0
2013-06-27 11:45:00,12.9,12.91,12.9,12.91,270400.0,10.2631,10.2711,10.2631,10.2711,270400.0
2013-06-27 11:50:00,12.91,12.91,12.9,12.91,277100.0,10.2711,10.2711,10.2631,10.2711,277100.0
2013-06-27 11:55:00,12.91,12.92,12.9,12.91,911300.0,10.2711,10.279,10.2631,10.2711,911300.0
2013-06-27 12:00:00,12.92,12.92,12.9,12.9,792500.0,10.279,10.279,10.2631,10.2631,792500.0
2013-06-27 12:05:00,12.91,12.91,12.88,12.89,1011400.0,10.2711,10.2711,10.2472,10.2552,1011400.0
2013-06-27 12:10:00,12.89,12.9,12.89,12.9,368000.0,10.2552,10.2631,10.2552,10.2631,368000.0
2013-06-27 12:15:00,12.9,12.9,12.88,12.88,1245900.0,10.2631,10.2631,10.2472,10.2472,1245900.0
2013-06-27 12:20:00,12.88,12.89,12.86,12.87,931900.0,10.2472,10.2552,10.2313,10.2392,931900.0
2013-06-27 12:25:00,12.86,12.87,12.85,12.86,854900.0,10.2313,10.2392,10.2233,10.2313,854900.0
2013-06-27 12:30:00,12.85,12.87,12.85,12.85,1158600.0,10.2233,10.2392,10.2233,10.2233,1158600.0
2013-06-27 12:35:00,12.86,12.86,12.85,12.85,357900.0,10.2313,10.2313,10.2233,10.2233,357900.0
2013-06-27 12:40:00,12.85,12.88,12.85,12.87,1370200.0,10.2233,10.2472,10.2233,10.2392,1370200.0
2013-06-27 12:45:00,12.86,12.87,12.86,12.86,226800.0,10.2313,10.2392,10.2313,10.2313,226800.0
2013-06-27 12:50:00,12.87,12.87,12.86,12.86,144900.0,10.2392,10.2392,10.2313,10.2313,144900.0
2013-06-27 12:55:00,12.87,12.88,12.86,12.88,591800.0,10.2392,10.2472,10.2313,10.2472,591800.0
2013-06-27 13:00:00,12.87,12.9,12.86,12.9,1388300.0,10.2392,10.2631,10.2313,10.2631,1388300.0
2013-06-27 13:05:00,12.9,12.9,12.89,12.9,347100.0,10.2631,10.2631,10.2552,10.2631,347100.0
2013-06-27 13:10:00,12.9,12.9,12.89,12.89,462800.0,10.2631,10.2631,10.2552,10.2552,462800.0
2013-06-27 13:15:00,12.89,12.9,12.88,12.9,638600.0,10.2552,10.2631,10.2472,10.2631,638600.0
2013-06-27 13:20:00,12.9,12.9,12.88,12.89,427600.0,10.2631,10.2631,10.2472,10.2552,427600.0
2013-06-27 13:25:00,12.89,12.9,12.88,12.9,536500.0,10.2552,10.2631,10.2472,10.2631,536500.0
2013-06-27 13:30:00,12.9,12.94,12.89,12.93,1421800.0,10.2631,10.2949,10.2552,10.287,1421800.0
2013-06-27 13:35:00,12.94,12.94,12.93,12.94,458100.0,10.2949,10.2949,10.287,10.2949,458100.0
2013-06-27 13:40:00,12.94,12.94,12.93,12.93,951800.0,10.2949,10.2949,10.287,10.287,951800.0
2013-06-27 13:45:00,12.93,12.95,12.93,12.95,1127700.0,10.287,10.3029,10.287,10.3029,1127700.0
2013-06-27 13:50:00,12.95,12.95,12.93,12.93,494300.0,10.3029,10.3029,10.287,10.287,494300.0
2013-06-27 13:55:00,12.94,12.95,12.93,12.95,2999800.0,10.2949,10.3029,10.287,10.3029,2999800.0
2013-06-27 14:00:00,12.95,12.97,12.94,12.97,2933400.0,10.3029,10.3188,10.2949,10.3188,2933400.0
2013-06-27 14:05:00,12.97,12.98,12.96,12.96,2636800.0,10.3188,10.3268,10.3108,10.3108,2636800.0
2013-06-27 14:10:00,12.96,12.97,12.96,12.96,1095900.0,10.3108,10.3188,10.3108,10.3108,1095900.0
2013-06-27 14:15:00,12.96,12.98,12.96,12.98,1335400.0,10.3108,10.3268,10.3108,10.3268,1335400.0
2013-06-27 14:20:00,12.98,12.98,12.97,12.97,852200.0,10.3268,10.3268,10.3188,10.3188,852200.0
2013-06-27 14:25:00,12.97,12.98,12.96,12.97,886900.0,10.3188,10.3268,10.3108,10.3188,886900.0
2013-06-27 14:30:00,12.98,12.98,12.97,12.98,565600.0,10.3268,10.3268,10.3188,10.3268,565600.0
2013-06-27 14:35:00,12.98,12.98,12.97,12.97,451600.0,10.3268,10.3268,10.3188,10.3188,451600.0
2013-06-27 14:40:00,12.97,12.99,12.97,12.97,1826400.0,10.3188,10.3347,10.3188,10.3188,1826400.0
2013-06-27 14:45:00,12.98,12.98,12.95,12.98,1011700.0,10.3268,10.3268,10.3029,10.3268,1011700.0
2013-06-27 14:50:00,12.98,12.98,12.97,12.98,339400.0,10.3268,10.3268,10.3188,10.3268,339400.0
2013-06-27 14:55:00,12.98,12.98,12.97,12.98,396700.0,10.3268,10.3268,10.3188,10.3268,396700.0
2013-06-27 15:00:00,12.98,12.99,12.97,12.98,2133500.0,10.3268,10.3347,10.3188,10.3268,2133500.0
2013-06-27 15:05:00,12.99,12.99,12.96,12.97,3387400.0,10.3347,10.3347,10.3108,10.3188,3387400.0
2013-06-27 15:10:00,12.98,12.99,12.97,12.99,1140200.0,10.3268,10.3347,10.3188,10.3347,1140200.0
2013-06-27 15:15:00,12.99,13.01,12.98,13.01,2378500.0,10.3347,10.3506,10.3268,10.3506,2378500.0
2013-06-27 15:20:00,13.01,13.01,13.0,13.01,1049900.0,10.3506,10.3506,10.3427,10.3506,1049900.0
2013-06-27 15:25:00,13.01,13.03,13.0,13.03,2178900.0,10.3506,10.3665,10.3427,10.3665,2178900.0
2013-06-27 15:30:00,13.03,13.03,13.01,13.02,2044400.0,10.3665,10.3665,10.3506,10.3586,2044400.0
2013-06-27 15:35:00,13.01,13.02,13.0,13.01,2105000.0,10.3506,10.3586,10.3427,10.3506,2105000.0
2013-06-27 15:40:00,13.01,13.01,12.99,13.0,2150500.0,10.3506,10.3506,10.3347,10.3427,2150500.0
2013-06-27 15:45:00,13.0,13.01,12.99,12.99,2486300.0,10.3427,10.3506,10.3347,10.3347,2486300.0
2013-06-27 15:50:00,13.0,13.03,12.99,13.03,4695900.0,10.3427,10.3665,10.3347,10.3665,4695900.0
2013-06-27 15:55:00,13.03,13.03,12.98,13.0,5530100.0,10.3665,10.3665,10.3268,10.3427,5530100.0
2013-06-28 09:30:00,12.98,12.98,12.88,12.91,3346800.0,10.3268,10.3268,10.2472,10.2711,3346800.0
2013-06-28 09:35:00,12.92,12.92,12.87,12.9,2191600.0,10.279,10.279,10.2392,10.2631,2191600.0
2013-06-28 09:40:00,12.9,12.92,12.87,12.88,1737600.0,10.2631,10.279,10.2392,10.2472,1737600.0
2013-06-28 09:45:00,12.87,12.9,12.85,12.87,2239200.0,10.2392,10.2631,10.2233,10.2392,2239200.0
2013-06-28 09:50:00,12.87,12.88,12.85,12.87,1052100.0,10.2392,10.2472,10.2233,10.2392,1052100.0
2013-06-28 09:55:00,12.87,12.88,12.86,12.87,2114000.0,10.2392,10.2472,10.2313,10.2392,2114000.0
2013-06-28 10:00:00,12.88,12.9,12.86,12.89,2088700.0,10.2472,10.2631,10.2313,10.2552,2088700.0
2013-06-28 10:05:00,12.89,12.9,12.86,12.87,1723900.0,10.2552,10.2631,10.2313,10.2392,1723900.0
2013-06-28 10:10:00,12.87,12.88,12.84,12.86,2907400.0,10.2392,10.2472,10.2154,10.2313,2907400.0
2013-06-28 10:15:00,12.85,12.88,12.84,12.86,1584700.0,10.2233,10.2472,10.2154,10.2313,1584700.0
2013-06-28 10:20:00,12.86,12.87,12.84,12.86,1012400.0,10.2313,10.2392,10.2154,10.2313,1012400.0
2013-06-28 10:25:00,12.86,12.88,12.85,12.88,679000.0,10.2313,10.2472,10.2233,10.2472,679000.0
2013-06-28 10:30:00,12.88,12.9,12.87,12.88,1207500.0,10.2472,10.2631,10.2392,10.2472,1207500.0
2013-06-28 10:35:00,12.89,12.91,12.88,12.91,1308200.0,10.2552,10.2711,10.2472,10.2711,1308200.0
2013-06-28 10:40:00,12.91,12.91,12.88,12.91,1191100.0,10.2711,10.2711,10.2472,10.2711,1191100.0
2013-06-28 10:45:00,12.91,12.91,12.87,12.89,940500.0,10.2711,10.2711,10.2392,10.2552,940500.0
2013-06-28 10:50:00,12.88,12.91,12.88,12.9,839900.0,10.2472,10.2711,10.2472,10.2631,839900.0
2013-06-28 10:55:00,12.91,12.94,12.9,12.92,996000.0,10.2711,10.2949,10.2631,10.279,996000.0
2013-06-28 11:00:00,12.92,12.97,12.92,12.96,970400.0,10.279,10.3188,10.279,10.3108,970400.0
2013-06-28 11:05:00,12.96,12.98,12.96,12.98,1367000.0,10.3108,10.3268,10.3108,10.3268,1367000.0
2013-06-28 11:10:00,12.98,13.0,12.97,12.99,1461400.0,10.3268,10.3427,10.3188,10.3347,1461400.0
2013-06-28 11:15:00,12.99,13.0,12.97,12.97,2045300.0,10.3347,10.3427,10.3188,10.3188,2045300.0
2013-06-28 11:20:00,12.98,12.99,12.96,12.96,709000.0,10.3268,10.3347,10.3108,10.3108,709000.0
2013-06-28 11:25:00,12.96,12.98,12.96,12.96,690800.0,10.3108,10.3268,10.3108,10.3108,690800.0
2013-06-28 11:30:00,12.96,12.98,12.96,12.96,834000.0,10.3108,10.3268,10.3108,10.3108,834000.0
2013-06-28 11:35:00,12.96,12.97,12.95,12.97,1157300.0,10.3108,10.3188,10.3029,10.3188,1157300.0
2013-06-28 11:40:00,12.97,12.97,12.95,12.96,616300.0,10.3188,10.3188,10.3029,10.3108,616300.0
2013-06-28 11:45:00,12.96,12.98,12.96,12.97,651800.0,10.3108,10.3268,10.3108,10.3188,651800.0
2013-06-28 11:50:00,12.98,12.98,12.95,12.96,716200.0,10.3268,10.3268,10.3029,10.3108,716200.0
2013-06-28 11:55:00,12.96,12.97,12.95,12.96,504700.0,10.3108,10.3188,10.3029,10.3108,504700.0
2013-06-28 12:00:00,12.96,12.96,12.95,12.96,400700.0,10.3108,10.3108,10.3029,10.3108,400700.0
2013-06-28 12:05:00,12.95,12.96,12.93,12.93,1170400.0,10.3029,10.3108,10.287,10.287,1170400.0
2013-06-28 12:10:00,12.94,12.94,12.91,12.94,1129300.0,10.2949,10.2949,10.2711,10.2949,1129300.0
2013-06-28 12:15:00,12.93,12.93,12.91,12.91,616100.0,10.287,10.287,10.2711,10.2711,616100.0
2013-06-28 12:20:00,12.92,12.93,12.91,12.92,606100.0,10.279,10.287,10.2711,10.279,606100.0
2013-06-28 12:25:00,12.92,12.94,12.92,12.94,479600.0,10.279,10.2949,10.279,10.2949,479600.0
2013-06-28 12:30:00,12.94,12.95,12.93,12.94,547900.0,10.2949,10.3029,10.287,10.2949,547900.0
2013-06-28 12:35:00,12.94,12.95,12.93,12.95,453100.0,10.2949,10.3029,10.287,10.3029,453100.0
2013-06-28 12:40:00,12.94,12.95,12.93,12.94,620900.0,10.2949,10.3029,10.287,10.2949,620900.0
2013-06-28 12:45:00,12.95,12.95,12.94,12.94,164600.0,10.3029,10.3029,10.2949,10.2949,164600.0
2013-06-28 12:50:00,12.95,12.95,12.94,12.95,154800.0,10.3029,10.3029,10.2949,10.3029,154800.0
2013-06-28 12:55:00,12.95,12.95,12.94,12.95,273600.0,10.3029,10.3029,10.2949,10.3029,273600.0
2013-06-28 13:00:00,12.95,12.95,12.93,12.94,560600.0,10.3029,10.3029,10.287,10.2949,560600.0
2013-06-28 13:05:00,12.93,12.95,12.92,12.93,1256600.0,10.287,10.3029,10.279,10.287,1256600.0
2013-06-28 13:10:00,12.92,12.93,12.9,12.91,1814600.0,10.279,10.287,10.2631,10.2711,1814600.0
2013-06-28 13:15:00,12.91,12.91,12.9,12.91,478600.0,10.2711,10.2711,10.2631,10.2711,478600.0
2013-06-28 13:20:00,12.91,12.91,12.9,12.91,261500.0,10.2711,10.2711,10.2631,10.2711,261500.0
2013-06-28 13:25:00,12.91,12.91,12.85,12.86,2541300.0,10.2711,10.2711,10.2233,10.2313,2541300.0
2013-06-28 13:30:00,12.86,12.89,12.86,12.88,1304200.0,10.2313,10.2552,10.2313,10.2472,1304200.0
2013-06-28 13:35:00,12.88,12.88,12.87,12.87,440300.0,10.2472,10.2472,10.2392,10.2392,440300.0
2013-06-28 13:40:00,12.87,12.89,12.87,12.88,868200.0,10.2392,10.2552,10.2392,10.2472,868200.0
2013-06-28 13:45:00,12.88,12.88,12.87,12.87,186900.0,10.2472,10.2472,10.2392,10.2392,186900.0
2013-06-28 13:50:00,12.87,12.89,12.87,12.89,279200.0,10.2392,10.2552,10.2392,10.2552,279200.0
2013-06-28 13:55:00,12.89,12.9,12.88,12.89,673700.0,10.2552,10.2631,10.2472,10.2552,673700.0
2013-06-28 14:00:00,12.89,12.89,12.88,12.88,215500.0,10.2552,10.2552,10.2472,10.2472,215500.0
2013-06-28 14:05:00,12.89,12.9,12.88,12.89,595800.0,10.2552,10.2631,10.2472,10.2552,595800.0
2013-06-28 14:10:00,12.89,12.9,12.88,12.89,470000.0,10.2552,10.2631,10.2472,10.2552,470000.0
2013-06-28 14:15:00,12.88,12.89,12.87,12.88,390200.0,10.2472,10.2552,10.2392,10.2472,390200.0
2013-06-28 14:20:00,12.87,12.88,12.87,12.88,517900.0,10.2392,10.2472,10.2392,10.2472,517900.0
2013-06-28 14:25:00,12.88,12.89,12.87,12.88,651000.0,10.2472,10.2552,10.2392,10.2472,651000.0
2013-06-28 14:30:00,12.88,12.89,12.87,12.88,373800.0,10.2472,10.2552,10.2392,10.2472,373800.0
2013-06-28 14:35:00,12.88,12.88,12.87,12.88,194200.0,10.2472,10.2472,10.2392,10.2472,194200.0
2013-06-28 14:40:00,12.88,12.88,12.86,12.87,721200.0,10.2472,10.2472,10.2313,10.2392,721200.0
2013-06-28 14:45:00,12.88,12.89,12.88,12.88,370000.0,10.2472,10.2552,10.2472,10.2472,370000.0
2013-06-28 14:50:00,12.89,12.9,12.88,12.9,703400.0,10.2552,10.2631,10.2472,10.2631,703400.0
2013-06-28 14:55:00,12.9,12.9,12.89,12.9,326000.0,10.2631,10.2631,10.2552,10.2631,326000.0
2013-06-28 15:00:00,12.89,12.9,12.87,12.87,636900.0,10.2552,10.2631,10.2392,10.2392,636900.0
2013-06-28 15:05:00,12.88,12.88,12.85,12.86,1126700.0,10.2472,10.2472,10.2233,10.2313,1126700.0
2013-06-28 15:10:00,12.87,12.87,12.86,12.87,388200.0,10.2392,10.2392,10.2313,10.2392,388200.0
2013-06-28 15:15:00,12.87,12.89,12.86,12.88,681500.0,10.2392,10.2552,10.2313,10.2472,681500.0
2013-06-28 15:20:00,12.88,12.89,12.88,12.88,794100.0,10.2472,10.2552,10.2472,10.2472,794100.0
2013-06-28 15:25:00,12.88,12.91,12.88,12.9,1210100.0,10.2472,10.2711,10.2472,10.2631,1210100.0
2013-06-28 15:30:00,12.91,12.94,12.9,12.94,1029400.0,10.2711,10.2949,10.2631,10.2949,1029400.0
2013-06-28 15:35:00,12.94,12.94,12.93,12.94,743100.0,10.2949,10.2949,10.287,10.2949,743100.0
2013-06-28 15:40:00,12.94,12.94,12.93,12.94,813000.0,10.2949,10.2949,10.287,10.2949,813000.0
2013-06-28 15:45:00,12.93,12.94,12.92,12.92,1228900.0,10.287,10.2949,10.279,10.279,1228900.0
2013-06-28 15:50:00,12.93,12.93,12.92,12.93,1656600.0,10.287,10.287,10.279,10.287,1656600.0
2013-06-28 15:55:00,12.92,12.93,12.85,12.86,4173800.0,10.279,10.287,10.2233,10.2313,4173800.0
2013-07-01 09:30:00,12.95,13.03,12.95,12.99,3212500.0,10.3029,10.3665,10.3029,10.3347,3212500.0
2013-07-01 09:35:00,12.99,13.02,12.98,13.01,1784500.0,10.3347,10.3586,10.3268,10.3506,1784500.0
2013-07-01 09:40:00,13.01,13.02,12.99,13.02,1437100.0,10.3506,10.3586,10.3347,10.3586,1437100.0
2013-07-01 09:45:00,13.02,13.02,13.0,13.02,1640000.0,10.3586,10.3586,10.3427,10.3586,1640000.0
2013-07-01 09:50:00,13.02,13.03,12.98,12.99,1350400.0,10.3586,10.3665,10.3268,10.3347,1350400.0
2013-07-01 09:55:00,12.99,13.03,12.99,13.01,1658700.0,10.3347,10.3665,10.3347,10.3506,1658700.0
2013-07-01 10:00:00,13.01,13.04,13.0,13.03,1222200.0,10.3506,10.3745,10.3427,10.3665,1222200.0
2013-07-01 10:05:00,13.03,13.04,13.0,13.02,1825500.0,10.3665,10.3745,10.3427,10.3586,1825500.0
2013-07-01 10:10:00,13.03,13.05,13.01,13.05,1704800.0,10.3665,10.3824,10.3506,10.3824,1704800.0
2013-07-01 10:15:00,13.05,13.08,13.04,13.08,1607800.0,10.3824,10.4063,10.3745,10.4063,1607800.0
2013-07-01 10:20:00,13.08,13.1,13.07,13.08,2070900.0,10.4063,10.4222,10.3984,10.4063,2070900.0
2013-07-01 10:25:00,13.08,13.09,13.07,13.09,1854300.0,10.4063,10.4143,10.3984,10.4143,1854300.0
2013-07-01 10:30:00,13.09,13.1,13.08,13.09,939400.0,10.4143,10.4222,10.4063,10.4143,939400.0
2013-07-01 10:35:00,13.09,13.09,13.04,13.06,1798100.0,10.4143,10.4143,10.3745,10.3904,1798100.0
2013-07-01 10:40:00,13.06,13.07,13.05,13.06,488200.0,10.3904,10.3984,10.3824,10.3904,488200.0
2013-07-01 10:45:00,13.07,13.09,13.06,13.09,861700.0,10.3984,10.4143,10.3904,10.4143,861700.0
2013-07-01 10:50:00,13.09,13.1,13.08,13.1,1150300.0,10.4143,10.4222,10.4063,10.4222,1150300.0
2013-07-01 10:55:00,13.09,13.1,13.05,13.06,1472500.0,10.4143,10.4222,10.3824,10.3904,1472500.0
2013-07-01 11:00:00,13.06,13.06,13.04,13.05,1242300.0,10.3904,10.3904,10.3745,10.3824,1242300.0
2013-07-01 11:05:00,13.06,13.07,13.04,13.07,775300.0,10.3904,10.3984,10.3745,10.3984,775300.0
2013-07-01 11:10:00,13.07,13.07,13.06,13.07,422800.0,10.3984,10.3984,10.3904,10.3984,422800.0
2013-07-01 11:15:00,13.07,13.07,13.04,13.07,961400.0,10.3984,10.3984,10.3745,10.3984,961400.0
2013-07-01 11:20:00,13.07,13.07,13.05,13.06,1163500.0,10.3984,10.3984,10.3824,10.3904,1163500.0
2013-07-01 11:25:00,13.07,13.07,13.06,13.07,306200.0,10.3984,10.3984,10.3904,10.3984,306200.0
2013-07-01 11:30:00,13.07,13.09,13.06,13.09,623100.0,10.3984,10.4143,10.3904,10.4143,623100.0
2013-07-01 11:35:00,13.09,13.09,13.06,13.06,1151400.0,10.4143,10.4143,10.3904,10.3904,1151400.0
2013-07-01 11:40:00,13.07,13.07,13.06,13.06,377600.0,10.3984,10.3984,10.3904,10.3904,377600.0
2013-07-01 11:45:00,13.07,13.09,13.06,13.09,794200.0,10.3984,10.4143,10.3904,10.4143,794200.0
2013-07-01 11:50:00,13.09,13.09,13.08,13.09,672600.0,10.4143,10.4143,10.4063,10.4143,672600.0
2013-07-01 11:55:00,13.09,13.09,13.08,13.09,436800.0,10.4143,10.4143,10.4063,10.4143,436800.0
2013-07-01 12:00:00,13.09,13.1,13.08,13.09,989100.0,10.4143,10.4222,10.4063,10.4143,989100.0
2013-07-01 12:05:00,13.09,13.1,13.08,13.09,685200.0,10.4143,10.4222,10.4063,10.4143,685200.0
2013-07-01 12:10:00,13.1,13.1,13.09,13.09,319000.0,10.4222,10.4222,10.4143,10.4143,319000.0
2013-07-01 12:15:00,13.1,13.1,13.08,13.09,755900.0,10.4222,10.4222,10.4063,10.4143,755900.0
2013-07-01 12:20:00,13.09,13.09,13.06,13.06,878900.0,10.4143,10.4143,10.3904,10.3904,878900.0
2013-07-01 12:25:00,13.06,13.07,13.05,13.06,1173500.0,10.3904,10.3984,10.3824,10.3904,1173500.0
2013-07-01 12:30:00,13.07,13.07,13.05,13.06,411700.0,10.3984,10.3984,10.3824,10.3904,411700.0
2013-07-01 12:35:00,13.06,13.07,13.06,13.06,280500.0,10.3904,10.3984,10.3904,10.3904,280500.0
2013-07-01 12:40:00,13.07,13.07,13.06,13.06,404900.0,10.3984,10.3984,10.3904,10.3904,404900.0
2013-07-01 12:45:00,13.06,13.07,13.05,13.07,594800.0,10.3904,10.3984,10.3824,10.3984,594800.0
2013-07-01 12:50:00,13.07,13.07,13.05,13.07,829600.0,10.3984,10.3984,10.3824,10.3984,829600.0
2013-07-01 12:55:00,13.07,13.07,13.06,13.07,268700.0,10.3984,10.3984,10.3904,10.3984,268700.0
2013-07-01 13:00:00,13.07,13.08,13.06,13.08,446200.0,10.3984,10.4063,10.3904,10.4063,446200.0
2013-07-01 13:05:00,13.08,13.08,13.06,13.08,389100.0,10.4063,10.4063,10.3904,10.4063,389100.0
2013-07-01 13:10:00,13.08,13.09,13.07,13.07,725500.0,10.4063,10.4143,10.3984,10.3984,725500.0
2013-07-01 13:15:00,13.07,13.09,13.07,13.09,610100.0,10.3984,10.4143,10.3984,10.4143,610100.0
2013-07-01 13:20:00,13.09,13.09,13.08,13.09,482700.0,10.4143,10.4143,10.4063,10.4143,482700.0
2013-07-01 13:25:00,13.09,13.09,13.08,13.09,290400.0,10.4143,10.4143,10.4063,10.4143,290400.0
2013-07-01 13:30:00,13.09,13.09,13.07,13.08,549200.0,10.4143,10.4143,10.3984,10.4063,549200.0
2013-07-01 13:35:00,13.08,13.08,13.07,13.08,270100.0,10.4063,10.4063,10.3984,10.4063,270100.0
2013-07-01 13:40:00,13.08,13.08,13.06,13.06,569200.0,10.4063,10.4063,10.3904,10.3904,569200.0
2013-07-01 13:45:00,13.06,13.07,13.06,13.07,255100.0,10.3904,10.3984,10.3904,10.3984,255100.0
2013-07-01 13:50:00,13.06,13.07,13.05,13.07,756900.0,10.3904,10.3984,10.3824,10.3984,756900.0
2013-07-01 13:55:00,13.06,13.07,13.06,13.06,517900.0,10.3904,10.3984,10.3904,10.3904,517900.0
2013-07-01 14:00:00,13.06,13.07,13.06,13.07,239500.0,10.3904,10.3984,10.3904,10.3984,239500.0
2013-07-01 14:05:00,13.07,13.07,13.06,13.07,385700.0,10.3984,10.3984,10.3904,10.3984,385700.0
2013-07-01 14:10:00,13.07,13.07,13.04,13.04,1090900.0,10.3984,10.3984,10.3745,10.3745,1090900.0
2013-07-01 14:15:00,13.04,13.05,13.02,13.03,950400.0,10.3745,10.3824,10.3586,10.3665,950400.0
2013-07-01 14:20:00,13.03,13.03,13.0,13.01,1093700.0,10.3665,10.3665,10.3427,10.3506,1093700.0
2013-07-01 14:25:00,13.01,13.04,13.0,13.03,902600.0,10.3506,10.3745,10.3427,10.3665,902600.0
2013-07-01 14:30:00,13.03,13.04,13.01,13.01,536000.0,10.3665,10.3745,10.3506,10.3506,536000.0
2013-07-01 14:35:00,13.01,13.02,13.01,13.02,277300.0,10.3506,10.3586,10.3506,10.3586,277300.0
2013-07-01 14:40:00,13.02,13.02,13.0,13.02,696300.0,10.3586,10.3586,10.3427,10.3586,696300.0
2013-07-01 14:45:00,13.02,13.03,13.01,13.01,601900.0,10.3586,10.3665,10.3506,10.3506,601900.0
2013-07-01 14:50:00,13.01,13.03,13.01,13.02,641400.0,10.3506,10.3665,10.3506,10.3586,641400.0
2013-07-01 14:55:00,13.03,13.03,13.02,13.03,428900.0,10.3665,10.3665,10.3586,10.3665,428900.0
2013-07-01 15:00:00,13.03,13.05,13.02,13.05,670000.0,10.3665,10.3824,10.3586,10.3824,670000.0
2013-07-01 15:05:00,13.05,13.05,13.04,13.04,183300.0,10.3824,10.3824,10.3745,10.3745,183300.0
2013-07-01 15:10:00,13.04,13.05,13.04,13.04,793600.0,10.3745,10.3824,10.3745,10.3745,793600.0
2013-07-01 15:15:00,13.04,13.05,13.02,13.02,751700.0,10.3745,10.3824,10.3586,10.3586,751700.0
2013-07-01 15:20:00,13.02,13.03,13.02,13.02,451000.0,10.3586,10.3665,10.3586,10.3586,451000.0
2013-07-01 15:25:00,13.02,13.03,12.99,12.99,1189600.0,10.3586,10.3665,10.3347,10.3347,1189600.0
2013-07-01 15:30:00,12.99,13.0,12.96,12.97,1888400.0,10.3347,10.3427,10.3108,10.3188,1888400.0
2013-07-01 15:35:00,12.97,12.98,12.94,12.95,1606600.0,10.3188,10.3268,10.2949,10.3029,1606600.0
2013-07-01 15:40:00,12.95,12.96,12.93,12.93,2428800.0,10.3029,10.3108,10.287,10.287,2428800.0
2013-07-01 15:45:00,12.94,12.94,12.92,12.94,1574300.0,10.2949,10.2949,10.279,10.2949,1574300.0
2013-07-01 15:50:00,12.94,12.94,12.93,12.94,1629300.0,10.2949,10.2949,10.287,10.2949,1629300.0
2013-07-01 15:55:00,12.94,12.95,12.92,12.92,5204300.0,10.2949,10.3029,10.279,10.279,5204300.0
2013-07-02 09:30:00,12.96,13.0,12.91,13.0,2351900.0,10.3108,10.3427,10.2711,10.3427,2351900.0
2013-07-02 09:35:00,13.0,13.04,12.97,13.03,2677700.0,10.3427,10.3745,10.3188,10.3665,2677700.0
2013-07-02 09:40:00,13.03,13.05,13.01,13.04,2194200.0,10.3665,10.3824,10.3506,10.3745,2194200.0
2013-07-02 09:45:00,13.04,13.06,13.04,13.06,1599200.0,10.3745,10.3904,10.3745,10.3904,1599200.0
2013-07-02 09:50:00,13.06,13.09,13.06,13.08,2205100.0,10.3904,10.4143,10.3904,10.4063,2205100.0
2013-07-02 09:55:00,13.08,13.1,13.06,13.08,1959300.0,10.4063,10.4222,10.3904,10.4063,1959300.0
2013-07-02 10:00:00,13.08,13.09,13.03,13.06,2970400.0,10.4063,10.4143,10.3665,10.3904,2970400.0
2013-07-02 10:05:00,13.05,13.06,13.03,13.03,1916800.0,10.3824,10.3904,10.3665,10.3665,1916800.0
2013-07-02 10:10:00,13.04,13.05,13.01,13.05,1327000.0,10.3745,10.3824,10.3506,10.3824,1327000.0
2013-07-02 10:15:00,13.05,13.05,13.02,13.02,1045200.0,10.3824,10.3824,10.3586,10.3586,1045200.0
2013-07-02 10:20:00,13.03,13.06,13.02,13.06,1620800.0,10.3665,10.3904,10.3586,10.3904,1620800.0
2013-07-02 10:25:00,13.06,13.07,13.04,13.04,903600.0,10.3904,10.3984,10.3745,10.3745,903600.0
2013-07-02 10:30:00,13.04,13.06,13.04,13.04,917600.0,10.3745,10.3904,10.3745,10.3745,917600.0
2013-07-02 10:35:00,13.05,13.05,13.01,13.02,1664400.0,10.3824,10.3824,10.3506,10.3586,1664400.0
2013-07-02 10:40:00,13.02,13.03,13.01,13.01,959500.0,10.3586,10.3665,10.3506,10.3506,959500.0
2013-07-02 10:45:00,13.01,13.02,12.99,13.0,1272300.0,10.3506,10.3586,10.3347,10.3427,1272300.0
2013-07-02 10:50:00,12.99,13.0,12.97,12.99,1250700.0,10.3347,10.3427,10.3188,10.3347,1250700.0
2013-07-02 10:55:00,12.99,13.0,12.98,12.99,683000.0,10.3347,10.3427,10.3268,10.3347,683000.0
2013-07-02 11:00:00,13.0,13.0,12.95,12.95,1301100.0,10.3427,10.3427,10.3029,10.3029,1301100.0
2013-07-02 11:05:00,12.95,12.98,12.95,12.96,889500.0,10.3029,10.3268,10.3029,10.3108,889500.0
2013-07-02 11:10:00,12.97,12.99,12.95,12.99,985800.0,10.3188,10.3347,10.3029,10.3347,985800.0
2013-07-02 11:15:00,12.98,13.0,12.98,13.0,660100.0,10.3268,10.3427,10.3268,10.3427,660100.0
2013-07-02 11:20:00,13.0,13.0,12.97,12.98,681500.0,10.3427,10.3427,10.3188,10.3268,681500.0
2013-07-02 11:25:00,12.97,12.98,12.95,12.96,690100.0,10.3188,10.3268,10.3029,10.3108,690100.0
2013-07-02 11:30:00,12.97,12.97,12.96,12.96,520900.0,10.3188,10.3188,10.3108,10.3108,520900.0
2013-07-02 11:35:00,12.97,12.97,12.96,12.96,263500.0,10.3188,10.3188,10.3108,10.3108,263500.0
2013-07-02 11:40:00,12.96,12.97,12.95,12.96,529500.0,10.3108,10.3188,10.3029,10.3108,529500.0
2013-07-02 11:45:00,12.96,12.99,12.95,12.98,681400.0,10.3108,10.3347,10.3029,10.3268,681400.0
2013-07-02 11:50:00,12.99,12.99,12.97,12.98,355600.0,10.3347,10.3347,10.3188,10.3268,355600.0
2013-07-02 11:55:00,12.98,12.98,12.95,12.95,950000.0,10.3268,10.3268,10.3029,10.3029,950000.0
2013-07-02 12:00:00,12.95,12.97,12.95,12.97,526900.0,10.3029,10.3188,10.3029,10.3188,526900.0
2013-07-02 12:05:00,12.97,12.97,12.94,12.94,420900.0,10.3188,10.3188,10.2949,10.2949,420900.0
2013-07-02 12:10:00,12.94,12.95,12.94,12.94,296500.0,10.2949,10.3029,10.2949,10.2949,296500.0
2013-07-02 12:15:00,12.95,12.95,12.93,12.94,644700.0,10.3029,10.3029,10.287,10.2949,644700.0
2013-07-02 12:20:00,12.94,12.95,12.93,12.94,676700.0,10.2949,10.3029,10.287,10.2949,676700.0
2013-07-02 12:25:00,12.94,12.94,12.93,12.94,177900.0,10.2949,10.2949,10.287,10.2949,177900.0
2013-07-02 12:30:00,12.94,12.96,12.93,12.94,1478500.0,10.2949,10.3108,10.287,10.2949,1478500.0
2013-07-02 12:35:00,12.95,12.95,12.94,12.95,235500.0,10.3029,10.3029,10.2949,10.3029,235500.0
2013-07-02 12:40:00,12.95,12.95,12.93,12.94,566600.0,10.3029,10.3029,10.287,10.2949,566600.0
2013-07-02 12:45:00,12.94,12.95,12.93,12.94,284100.0,10.2949,10.3029,10.287,10.2949,284100.0
2013-07-02 12:50:00,12.95,12.95,12.94,12.95,82200.0,10.3029,10.3029,10.2949,10.3029,82200.0
2013-07-02 12:55:00,12.95,12.96,12.94,12.95,688800.0,10.3029,10.3108,10.2949,10.3029,688800.0
2013-07-02 13:00:00,12.95,12.96,12.94,12.96,340200.0,10.3029,10.3108,10.2949,10.3108,340200.0
2013-07-02 13:05:00,12.95,12.97,12.95,12.97,264800.0,10.3029,10.3188,10.3029,10.3188,264800.0
2013-07-02 13:10:00,12.97,12.97,12.94,12.96,679700.0,10.3188,10.3188,10.2949,10.3108,679700.0
2013-07-02 13:15:00,12.95,12.96,12.94,12.95,464000.0,10.3029,10.3108,10.2949,10.3029,464000.0
2013-07-02 13:20:00,12.94,12.95,12.94,12.95,164600.0,10.2949,10.3029,10.2949,10.3029,164600.0
2013-07-02 13:25:00,12.95,12.96,12.95,12.96,480400.0,10.3029,10.3108,10.3029,10.3108,480400.0
2013-07-02 13:30:00,12.96,12.96,12.95,12.96,643200.0,10.3108,10.3108,10.3029,10.3108,643200.0
2013-07-02 13:35:00,12.96,12.96,12.93,12.94,581500.0,10.3108,10.3108,10.287,10.2949,581500.0
2013-07-02 13:40:00,12.94,12.94,12.91,12.93,998700.0,10.2949,10.2949,10.2711,10.287,998700.0
2013-07-02 13:45:00,12.94,12.94,12.92,12.93,591700.0,10.2949,10.2949,10.279,10.287,591700.0
2013-07-02 13:50:00,12.93,12.95,12.93,12.94,620600.0,10.287,10.3029,10.287,10.2949,620600.0
2013-07-02 13:55:00,12.94,12.94,12.93,12.93,558900.0,10.2949,10.2949,10.287,10.287,558900.0
2013-07-02 14:00:00,12.94,12.94,12.9,12.92,1204300.0,10.2949,10.2949,10.2631,10.279,1204300.0
2013-07-02 14:05:00,12.92,12.92,12.9,12.9,457400.0,10.279,10.279,10.2631,10.2631,457400.0
2013-07-02 14:10:00,12.9,12.91,12.88,12.89,1627500.0,10.2631,10.2711,10.2472,10.2552,1627500.0
2013-07-02 14:15:00,12.89,12.9,12.86,12.87,1449600.0,10.2552,10.2631,10.2313,10.2392,1449600.0
2013-07-02 14:20:00,12.87,12.87,12.83,12.83,1214700.0,10.2392,10.2392,10.2074,10.2074,1214700.0
2013-07-02 14:25:00,12.83,12.84,12.8,12.82,1724700.0,10.2074,10.2154,10.1835,10.1995,1724700.0
2013-07-02 14:30:00,12.82,12.84,12.81,12.84,1246300.0,10.1995,10.2154,10.1915,10.2154,1246300.0
2013-07-02 14:35:00,12.84,12.84,12.8,12.81,1501000.0,10.2154,10.2154,10.1835,10.1915,1501000.0
2013-07-02 14:40:00,12.81,12.83,12.8,12.82,605800.0,10.1915,10.2074,10.1835,10.1995,605800.0
2013-07-02 14:45:00,12.82,12.83,12.8,12.83,860300.0,10.1995,10.2074,10.1835,10.2074,860300.0
2013-07-02 14:50:00,12.82,12.86,12.82,12.85,584900.0,10.1995,10.2313,10.1995,10.2233,584900.0
2013-07-02 14:55:00,12.86,12.87,12.85,12.87,527100.0,10.2313,10.2392,10.2233,10.2392,527100.0
2013-07-02 15:00:00,12.87,12.88,12.86,12.87,778300.0,10.2392,10.2472,10.2313,10.2392,778300.0
2013-07-02 15:05:00,12.86,12.88,12.85,12.87,738900.0,10.2313,10.2472,10.2233,10.2392,738900.0
2013-07-02 15:10:00,12.87,12.88,12.86,12.88,346400.0,10.2392,10.2472,10.2313,10.2472,346400.0
2013-07-02 15:15:00,12.88,12.89,12.87,12.88,421900.0,10.2472,10.2552,10.2392,10.2472,421900.0
2013-07-02 15:20:00,12.88,12.89,12.86,12.86,961600.0,10.2472,10.2552,10.2313,10.2313,961600.0
2013-07-02 15:25:00,12.86,12.87,12.85,12.87,803500.0,10.2313,10.2392,10.2233,10.2392,803500.0
2013-07-02 15:30:00,12.87,12.87,12.85,12.85,883700.0,10.2392,10.2392,10.2233,10.2233,883700.0
2013-07-02 15:35:00,12.86,12.88,12.85,12.88,796400.0,10.2313,10.2472,10.2233,10.2472,796400.0
2013-07-02 15:40:00,12.88,12.88,12.86,12.87,972600.0,10.2472,10.2472,10.2313,10.2392,972600.0
2013-07-02 15:45:00,12.87,12.9,12.86,12.88,1187300.0,10.2392,10.2631,10.2313,10.2472,1187300.0
2013-07-02 15:50:00,12.88,12.9,12.88,12.89,1671300.0,10.2472,10.2631,10.2472,10.2552,1671300.0
2013-07-02 15:55:00,12.9,12.92,12.89,12.91,3333500.0,10.2631,10.279,10.2552,10.2711,3333500.0
2013-07-03 09:30:00,12.82,12.82,12.73,12.75,3405700.0,10.1995,10.1995,10.1279,10.1438,3405700.0
2013-07-03 09:35:00,12.76,12.8,12.75,12.77,1480200.0,10.1517,10.1835,10.1438,10.1597,1480200.0
2013-07-03 09:40:00,12.78,12.79,12.75,12.78,1500700.0,10.1676,10.1756,10.1438,10.1676,1500700.0
2013-07-03 09:45:00,12.78,12.78,12.75,12.75,702500.0,10.1676,10.1676,10.1438,10.1438,702500.0
2013-07-03 09:50:00,12.76,12.8,12.75,12.79,1618100.0,10.1517,10.1835,10.1438,10.1756,1618100.0
2013-07-03 09:55:00,12.8,12.8,12.77,12.78,763300.0,10.1835,10.1835,10.1597,10.1676,763300.0
2013-07-03 10:00:00,12.78,12.8,12.75,12.76,1311800.0,10.1676,10.1835,10.1438,10.1517,1311800.0
2013-07-03 10:05:00,12.76,12.77,12.74,12.77,1301900.0,10.1517,10.1597,10.1358,10.1597,1301900.0
2013-07-03 10:10:00,12.77,12.78,12.76,12.78,1101100.0,10.1597,10.1676,10.1517,10.1676,1101100.0
2013-07-03 10:15:00,12.78,12.79,12.76,12.77,843300.0,10.1676,10.1756,10.1517,10.1597,843300.0
2013-07-03 10:20:00,12.78,12.8,12.77,12.79,745300.0,10.1676,10.1835,10.1597,10.1756,745300.0
2013-07-03 10:25:00,12.79,12.81,12.78,12.81,784300.0,10.1756,10.1915,10.1676,10.1915,784300.0
2013-07-03 10:30:00,12.8,12.82,12.79,12.81,684500.0,10.1835,10.1995,10.1756,10.1915,684500.0
2013-07-03 10:35:00,12.81,12.82,12.78,12.78,675300.0,10.1915,10.1995,10.1676,10.1676,675300.0
2013-07-03 10:40:00,12.78,12.81,12.78,12.81,957800.0,10.1676,10.1915,10.1676,10.1915,957800.0
2013-07-03 10:45:00,12.8,12.81,12.78,12.79,767200.0,10.1835,10.1915,10.1676,10.1756,767200.0
2013-07-03 10:50:00,12.8,12.8,12.79,12.79,568500.0,10.1835,10.1835,10.1756,10.1756,568500.0
2013-07-03 10:55:00,12.8,12.81,12.79,12.79,618900.0,10.1835,10.1915,10.1756,10.1756,618900.0
2013-07-03 11:00:00,12.79,12.82,12.79,12.82,696100.0,10.1756,10.1995,10.1756,10.1995,696100.0
2013-07-03 11:05:00,12.82,12.82,12.8,12.81,406200.0,10.1995,10.1995,10.1835,10.1915,406200.0
2013-07-03 11:10:00,12.81,12.83,12.79,12.83,514500.0,10.1915,10.2074,10.1756,10.2074,514500.0
2013-07-03 11:15:00,12.82,12.84,12.82,12.83,487500.0,10.1995,10.2154,10.1995,10.2074,487500.0
2013-07-03 11:20:00,12.84,12.84,12.82,12.83,545500.0,10.2154,10.2154,10.1995,10.2074,545500.0
2013-07-03 11:25:00,12.82,12.83,12.82,12.83,244800.0,10.1995,10.2074,10.1995,10.2074,244800.0
2013-07-03 11:30:00,12.83,12.83,12.81,12.81,478200.0,10.2074,10.2074,10.1915,10.1915,478200.0
2013-07-03 11:35:00,12.81,12.82,12.8,12.81,324100.0,10.1915,10.1995,10.1835,10.1915,324100.0
2013-07-03 11:40:00,12.8,12.81,12.79,12.79,511600.0,10.1835,10.1915,10.1756,10.1756,511600.0
2013-07-03 11:45:00,12.79,12.8,12.78,12.79,726400.0,10.1756,10.1835,10.1676,10.1756,726400.0
2013-07-03 11:50:00,12.79,12.81,12.78,12.79,640800.0,10.1756,10.1915,10.1676,10.1756,640800.0
2013-07-03 11:55:00,12.8,12.83,12.79,12.83,739300.0,10.1835,10.2074,10.1756,10.2074,739300.0
2013-07-03 12:00:00,12.83,12.84,12.81,12.83,1434000.0,10.2074,10.2154,10.1915,10.2074,1434000.0
2013-07-03 12:05:00,12.84,12.84,12.82,12.84,419200.0,10.2154,10.2154,10.1995,10.2154,419200.0
2013-07-03 12:10:00,12.84,12.84,12.82,12.83,474500.0,10.2154,10.2154,10.1995,10.2074,474500.0
2013-07-03 12:15:00,12.83,12.83,12.81,12.83,505100.0,10.2074,10.2074,10.1915,10.2074,505100.0
2013-07-03 12:20:00,12.83,12.83,12.81,12.82,631000.0,10.2074,10.2074,10.1915,10.1995,631000.0
2013-07-03 12:25:00,12.82,12.82,12.81,12.82,243700.0,10.1995,10.1995,10.1915,10.1995,243700.0
2013-07-03 12:30:00,12.82,12.83,12.81,12.82,593900.0,10.1995,10.2074,10.1915,10.1995,593900.0
2013-07-03 12:35:00,12.81,12.82,12.81,12.81,439700.0,10.1915,10.1995,10.1915,10.1915,439700.0
2013-07-03 12:40:00,12.81,12.82,12.8,12.82,925300.0,10.1915,10.1995,10.1835,10.1995,925300.0
2013-07-03 12:45:00,12.82,12.82,12.81,12.82,364400.0,10.1995,10.1995,10.1915,10.1995,364400.0
2013-07-03 12:50:00,12.81,12.82,12.8,12.81,924600.0,10.1915,10.1995,10.1835,10.1915,924600.0
2013-07-03 12:55:00,12.81,12.83,12.8,12.82,1727900.0,10.1915,10.2074,10.1835,10.1995,1727900.0
2013-07-05 09:30:00,12.99,13.02,12.96,12.97,3689500.0,10.3347,10.3586,10.3108,10.3188,3689500.0
2013-07-05 09:35:00,12.96,12.99,12.94,12.98,2087900.0,10.3108,10.3347,10.2949,10.3268,2087900.0
2013-07-05 09:40:00,12.98,12.98,12.93,12.98,1492800.0,10.3268,10.3268,10.287,10.3268,1492800.0
2013-07-05 09:45:00,12.98,12.99,12.94,12.97,1762100.0,10.3268,10.3347,10.2949,10.3188,1762100.0
2013-07-05 09:50:00,12.98,12.99,12.94,12.94,759600.0,10.3268,10.3347,10.2949,10.2949,759600.0
2013-07-05 09:55:00,12.95,12.96,12.94,12.95,1224200.0,10.3029,10.3108,10.2949,10.3029,1224200.0
2013-07-05 10:00:00,12.95,12.97,12.94,12.95,1833800.0,10.3029,10.3188,10.2949,10.3029,1833800.0
2013-07-05 10:05:00,12.94,12.97,12.93,12.96,1373400.0,10.2949,10.3188,10.287,10.3108,1373400.0
2013-07-05 10:10:00,12.96,12.97,12.94,12.95,1049900.0,10.3108,10.3188,10.2949,10.3029,1049900.0
2013-07-05 10:15:00,12.95,12.96,12.91,12.94,1941300.0,10.3029,10.3108,10.2711,10.2949,1941300.0
2013-07-05 10:20:00,12.94,12.95,12.92,12.93,1087700.0,10.2949,10.3029,10.279,10.287,1087700.0
2013-07-05 10:25:00,12.93,12.94,12.91,12.93,1232500.0,10.287,10.2949,10.2711,10.287,1232500.0
2013-07-05 10:30:00,12.93,12.95,12.91,12.94,1239100.0,10.287,10.3029,10.2711,10.2949,1239100.0
2013-07-05 10:35:00,12.95,12.95,12.91,12.94,1334200.0,10.3029,10.3029,10.2711,10.2949,1334200.0
2013-07-05 10:40:00,12.94,12.96,12.93,12.96,586800.0,10.2949,10.3108,10.287,10.3108,586800.0
2013-07-05 10:45:00,12.96,12.97,12.95,12.96,935600.0,10.3108,10.3188,10.3029,10.3108,935600.0
2013-07-05 10:50:00,12.96,12.97,12.95,12.97,875200.0,10.3108,10.3188,10.3029,10.3188,875200.0
2013-07-05 10:55:00,12.96,12.97,12.95,12.96,955300.0,10.3108,10.3188,10.3029,10.3108,955300.0
2013-07-05 11:00:00,12.96,12.98,12.96,12.97,468400.0,10.3108,10.3268,10.3108,10.3188,468400.0
2013-07-05 11:05:00,12.97,12.98,12.96,12.97,643300.0,10.3188,10.3268,10.3108,10.3188,643300.0
2013-07-05 11:10:00,12.97,12.99,12.96,12.98,902500.0,10.3188,10.3347,10.3108,10.3268,902500.0
2013-07-05 11:15:00,12.98,13.01,12.98,13.01,1434600.0,10.3268,10.3506,10.3268,10.3506,1434600.0
2013-07-05 11:20:00,13.01,13.01,13.0,13.0,768500.0,10.3506,10.3506,10.3427,10.3427,768500.0
2013-07-05 11:25:00,13.01,13.03,13.0,13.03,1166300.0,10.3506,10.3665,10.3427,10.3665,1166300.0
2013-07-05 11:30:00,13.03,13.04,12.99,12.99,1548700.0,10.3665,10.3745,10.3347,10.3347,1548700.0
2013-07-05 11:35:00,13.0,13.02,12.99,13.02,999400.0,10.3427,10.3586,10.3347,10.3586,999400.0
2013-07-05 11:40:00,13.01,13.02,12.99,12.99,476700.0,10.3506,10.3586,10.3347,10.3347,476700.0
2013-07-05 11:45:00,12.99,13.01,12.99,13.01,697600.0,10.3347,10.3506,10.3347,10.3506,697600.0
2013-07-05 11:50:00,13.01,13.01,13.0,13.01,409600.0,10.3506,10.3506,10.3427,10.3506,409600.0
2013-07-05 11:55:00,13.01,13.03,13.0,13.03,1059400.0,10.3506,10.3665,10.3427,10.3665,1059400.0
2013-07-05 12:00:00,13.03,13.04,13.02,13.04,858000.0,10.3665,10.3745,10.3586,10.3745,858000.0
2013-07-05 12:05:00,13.04,13.04,13.03,13.03,305200.0,10.3745,10.3745,10.3665,10.3665,305200.0
2013-07-05 12:10:00,13.04,13.05,13.03,13.03,1167400.0,10.3745,10.3824,10.3665,10.3665,1167400.0
2013-07-05 12:15:00,13.04,13.04,13.03,13.04,419600.0,10.3745,10.3745,10.3665,10.3745,419600.0
2013-07-05 12:20:00,13.03,13.04,13.03,13.04,330100.0,10.3665,10.3745,10.3665,10.3745,330100.0
2013-07-05 12:25:00,13.03,13.04,13.03,13.03,184900.0,10.3665,10.3745,10.3665,10.3665,184900.0
2013-07-05 12:30:00,13.04,13.04,13.03,13.04,418600.0,10.3745,10.3745,10.3665,10.3745,418600.0
2013-07-05 12:35:00,13.04,13.04,13.03,13.04,448900.0,10.3745,10.3745,10.3665,10.3745,448900.0
2013-07-05 12:40:00,13.04,13.05,13.03,13.05,876900.0,10.3745,10.3824,10.3665,10.3824,876900.0
2013-07-05 12:45:00,13.05,13.06,13.04,13.05,927100.0,10.3824,10.3904,10.3745,10.3824,927100.0
2013-07-05 12:50:00,13.06,13.07,13.05,13.07,689000.0,10.3904,10.3984,10.3824,10.3984,689000.0
2013-07-05 12:55:00,13.07,13.08,13.06,13.06,1876100.0,10.3984,10.4063,10.3904,10.3904,1876100.0
2013-07-05 13:00:00,13.07,13.07,13.04,13.04,499100.0,10.3984,10.3984,10.3745,10.3745,499100.0
2013-07-05 13:05:00,13.04,13.05,13.01,13.04,1249300.0,10.3745,10.3824,10.3506,10.3745,1249300.0
2013-07-05 13:10:00,13.04,13.05,13.03,13.04,995500.0,10.3745,10.3824,10.3665,10.3745,995500.0
2013-07-05 13:15:00,13.04,13.05,13.01,13.01,803500.0,10.3745,10.3824,10.3506,10.3506,803500.0
2013-07-05 13:20:00,13.01,13.02,13.01,13.01,217500.0,10.3506,10.3586,10.3506,10.3506,217500.0
2013-07-05 13:25:00,13.01,13.02,13.0,13.01,982000.0,10.3506,10.3586,10.3427,10.3506,982000.0
2013-07-05 13:30:00,13.01,13.02,13.0,13.0,486100.0,10.3506,10.3586,10.3427,10.3427,486100.0
2013-07-05 13:35:00,13.0,13.01,12.99,12.99,704300.0,10.3427,10.3506,10.3347,10.3347,704300.0
2013-07-05 13:40:00,13.0,13.0,12.98,13.0,1250600.0,10.3427,10.3427,10.3268,10.3427,1250600.0
2013-07-05 13:45:00,13.0,13.0,12.99,13.0,239200.0,10.3427,10.3427,10.3347,10.3427,239200.0
2013-07-05 13:50:00,13.0,13.0,12.97,12.99,940800.0,10.3427,10.3427,10.3188,10.3347,940800.0
2013-07-05 13:55:00,12.99,13.0,12.98,13.0,249700.0,10.3347,10.3427,10.3268,10.3427,249700.0
2013-07-05 14:00:00,13.0,13.02,12.99,13.02,421800.0,10.3427,10.3586,10.3347,10.3586,421800.0
2013-07-05 14:05:00,13.01,13.03,13.0,13.03,587300.0,10.3506,10.3665,10.3427,10.3665,587300.0
2013-07-05 14:10:00,13.03,13.04,13.02,13.04,474700.0,10.3665,10.3745,10.3586,10.3745,474700.0
2013-07-05 14:15:00,13.04,13.04,13.01,13.01,513400.0,10.3745,10.3745,10.3506,10.3506,513400.0
2013-07-05 14:20:00,13.01,13.03,13.0,13.01,671800.0,10.3506,10.3665,10.3427,10.3506,671800.0
2013-07-05 14:25:00,13.0,13.02,13.0,13.02,689900.0,10.3427,10.3586,10.3427,10.3586,689900.0
2013-07-05 14:30:00,13.02,13.04,13.01,13.03,693100.0,10.3586,10.3745,10.3506,10.3665,693100.0
2013-07-05 14:35:00,13.03,13.03,13.01,13.02,402700.0,10.3665,10.3665,10.3506,10.3586,402700.0
2013-07-05 14:40:00,13.02,13.03,13.01,13.02,325400.0,10.3586,10.3665,10.3506,10.3586,325400.0
2013-07-05 14:45:00,13.02,13.02,13.0,13.02,588700.0,10.3586,10.3586,10.3427,10.3586,588700.0
2013-07-05 14:50:00,13.02,13.04,13.01,13.03,690200.0,10.3586,10.3745,10.3506,10.3665,690200.0
2013-07-05 14:55:00,13.03,13.04,13.02,13.04,386000.0,10.3665,10.3745,10.3586,10.3745,386000.0
2013-07-05 15:00:00,13.04,13.04,13.02,13.04,567200.0,10.3745,10.3745,10.3586,10.3745,567200.0
2013-07-05 15:05:00,13.04,13.04,13.02,13.02,431000.0,10.3745,10.3745,10.3586,10.3586,431000.0
2013-07-05 15:10:00,13.02,13.03,13.02,13.02,324500.0,10.3586,10.3665,10.3586,10.3586,324500.0
2013-07-05 15:15:00,13.02,13.03,13.0,13.01,608500.0,10.3586,10.3665,10.3427,10.3506,608500.0
2013-07-05 15:20:00,13.0,13.01,12.98,12.99,712000.0,10.3427,10.3506,10.3268,10.3347,712000.0
2013-07-05 15:25:00,12.99,13.01,12.98,13.01,727200.0,10.3347,10.3506,10.3268,10.3506,727200.0
2013-07-05 15:30:00,13.01,13.02,13.0,13.02,687500.0,10.3506,10.3586,10.3427,10.3586,687500.0
2013-07-05 15:35:00,13.02,13.04,13.01,13.03,991300.0,10.3586,10.3745,10.3506,10.3665,991300.0
2013-07-05 15:40:00,13.03,13.04,13.02,13.02,608200.0,10.3665,10.3745,10.3586,10.3586,608200.0
2013-07-05 15:45:00,13.02,13.03,13.01,13.02,1384800.0,10.3586,10.3665,10.3506,10.3586,1384800.0
2013-07-05 15:50:00,13.02,13.05,13.01,13.04,2479300.0,10.3586,10.3824,10.3506,10.3745,2479300.0
2013-07-05 15:55:00,13.04,13.05,13.03,13.04,3955000.0,10.3745,10.3824,10.3665,10.3745,3955000.0
2013-07-08 09:30:00,13.11,13.15,13.08,13.11,4143700.0,10.4302,10.462,10.4063,10.4302,4143700.0
2013-07-08 09:35:00,13.11,13.14,13.09,13.11,2446600.0,10.4302,10.454,10.4143,10.4302,2446600.0
2013-07-08 09:40:00,13.12,13.16,13.11,13.16,2327000.0,10.4381,10.47,10.4302,10.47,2327000.0
2013-07-08 09:45:00,13.16,13.18,13.15,13.17,1937100.0,10.47,10.4859,10.462,10.4779,1937100.0
2013-07-08 09:50:00,13.17,13.18,13.16,13.17,1324500.0,10.4779,10.4859,10.47,10.4779,1324500.0
2013-07-08 09:55:00,13.16,13.19,13.16,13.18,1227200.0,10.47,10.4938,10.47,10.4859,1227200.0
2013-07-08 10:00:00,13.18,13.2,13.17,13.19,1327500.0,10.4859,10.5018,10.4779,10.4938,1327500.0
2013-07-08 10:05:00,13.19,13.2,13.17,13.18,1102400.0,10.4938,10.5018,10.4779,10.4859,1102400.0
2013-07-08 10:10:00,13.18,13.2,13.17,13.18,1056300.0,10.4859,10.5018,10.4779,10.4859,1056300.0
2013-07-08 10:15:00,13.18,13.18,13.16,13.17,795900.0,10.4859,10.4859,10.47,10.4779,795900.0
2013-07-08 10:20:00,13.18,13.19,13.17,13.18,828700.0,10.4859,10.4938,10.4779,10.4859,828700.0
2013-07-08 10:25:00,13.18,13.18,13.17,13.18,411700.0,10.4859,10.4859,10.4779,10.4859,411700.0
2013-07-08 10:30:00,13.18,13.19,13.17,13.17,883700.0,10.4859,10.4938,10.4779,10.4779,883700.0
2013-07-08 10:35:00,13.17,13.19,13.17,13.18,683800.0,10.4779,10.4938,10.4779,10.4859,683800.0
2013-07-08 10:40:00,13.17,13.19,13.17,13.19,890100.0,10.4779,10.4938,10.4779,10.4938,890100.0
2013-07-08 10:45:00,13.19,13.19,13.17,13.19,479200.0,10.4938,10.4938,10.4779,10.4938,479200.0
2013-07-08 10:50:00,13.18,13.19,13.17,13.17,520700.0,10.4859,10.4938,10.4779,10.4779,520700.0
2013-07-08 10:55:00,13.17,13.18,13.16,13.17,1182300.0,10.4779,10.4859,10.47,10.4779,1182300.0
2013-07-08 11:00:00,13.16,13.17,13.15,13.15,1148600.0,10.47,10.4779,10.462,10.462,1148600.0
2013-07-08 11:05:00,13.16,13.17,13.15,13.16,540800.0,10.47,10.4779,10.462,10.47,540800.0
2013-07-08 11:10:00,13.16,13.18,13.16,13.17,509400.0,10.47,10.4859,10.47,10.4779,509400.0
2013-07-08 11:15:00,13.17,13.17,13.15,13.16,1198800.0,10.4779,10.4779,10.462,10.47,1198800.0
2013-07-08 11:20:00,13.16,13.16,13.13,13.13,869200.0,10.47,10.47,10.4461,10.4461,869200.0
2013-07-08 11:25:00,13.14,13.16,13.13,13.16,890000.0,10.454,10.47,10.4461,10.47,890000.0
2013-07-08 11:30:00,13.15,13.16,13.14,13.14,260000.0,10.462,10.47,10.454,10.454,260000.0
2013-07-08 11:35:00,13.15,13.15,13.14,13.15,282700.0,10.462,10.462,10.454,10.462,282700.0
2013-07-08 11:40:00,13.14,13.15,13.14,13.14,192500.0,10.454,10.462,10.454,10.454,192500.0
2013-07-08 11:45:00,13.15,13.16,13.14,13.16,620700.0,10.462,10.47,10.454,10.47,620700.0
2013-07-08 11:50:00,13.16,13.16,13.14,13.15,392300.0,10.47,10.47,10.454,10.462,392300.0
2013-07-08 11:55:00,13.15,13.16,13.13,13.16,803800.0,10.462,10.47,10.4461,10.47,803800.0
2013-07-08 12:00:00,13.15,13.16,13.15,13.15,388600.0,10.462,10.47,10.462,10.462,388600.0
2013-07-08 12:05:00,13.14,13.15,13.13,13.14,500700.0,10.454,10.462,10.4461,10.454,500700.0
2013-07-08 12:10:00,13.14,13.14,13.12,13.13,870100.0,10.454,10.454,10.4381,10.4461,870100.0
2013-07-08 12:15:00,13.12,13.15,13.12,13.14,1461600.0,10.4381,10.462,10.4381,10.454,1461600.0
2013-07-08 12:20:00,13.14,13.15,13.13,13.13,506400.0,10.454,10.462,10.4461,10.4461,506400.0
2013-07-08 12:25:00,13.13,13.14,13.13,13.13,138700.0,10.4461,10.454,10.4461,10.4461,138700.0
2013-07-08 12:30:00,13.13,13.15,13.13,13.13,630200.0,10.4461,10.462,10.4461,10.4461,630200.0
2013-07-08 12:35:00,13.13,13.14,13.13,13.14,470000.0,10.4461,10.454,10.4461,10.454,470000.0
2013-07-08 12:40:00,13.13,13.15,13.13,13.14,647500.0,10.4461,10.462,10.4461,10.454,647500.0
2013-07-08 12:45:00,13.15,13.15,13.13,13.14,361300.0,10.462,10.462,10.4461,10.454,361300.0
2013-07-08 12:50:00,13.13,13.15,13.12,13.14,763600.0,10.4461,10.462,10.4381,10.454,763600.0
2013-07-08 12:55:00,13.15,13.15,13.14,13.15,234100.0,10.462,10.462,10.454,10.462,234100.0
2013-07-08 13:00:00,13.15,13.17,13.14,13.16,1057800.0,10.462,10.4779,10.454,10.47,1057800.0
2013-07-08 13:05:00,13.17,13.18,13.16,13.18,320300.0,10.4779,10.4859,10.47,10.4859,320300.0
2013-07-08 13:10:00,13.17,13.18,13.17,13.18,179000.0,10.4779,10.4859,10.4779,10.4859,179000.0
2013-07-08 13:15:00,13.18,13.18,13.13,13.15,1645400.0,10.4859,10.4859,10.4461,10.462,1645400.0
2013-07-08 13:20:00,13.15,13.16,13.12,13.13,1110400.0,10.462,10.47,10.4381,10.4461,1110400.0
2013-07-08 13:25:00,13.13,13.14,13.13,13.13,269000.0,10.4461,10.454,10.4461,10.4461,269000.0
2013-07-08 13:30:00,13.13,13.14,13.12,13.13,639400.0,10.4461,10.454,10.4381,10.4461,639400.0
2013-07-08 13:35:00,13.13,13.15,13.13,13.15,878200.0,10.4461,10.462,10.4461,10.462,878200.0
2013-07-08 13:40:00,13.15,13.17,13.14,13.17,720000.0,10.462,10.4779,10.454,10.4779,720000.0
2013-07-08 13:45:00,13.17,13.18,13.15,13.18,786100.0,10.4779,10.4859,10.462,10.4859,786100.0
2013-07-08 13:50:00,13.18,13.18,13.16,13.18,928300.0,10.4859,10.4859,10.47,10.4859,928300.0
2013-07-08 13:55:00,13.17,13.18,13.17,13.18,488700.0,10.4779,10.4859,10.4779,10.4859,488700.0
2013-07-08 14:00:00,13.18,13.18,13.17,13.18,546300.0,10.4859,10.4859,10.4779,10.4859,546300.0
2013-07-08 14:05:00,13.18,13.2,13.17,13.19,1925800.0,10.4859,10.5018,10.4779,10.4938,1925800.0
2013-07-08 14:10:00,13.2,13.22,13.19,13.22,1421200.0,10.5018,10.5177,10.4938,10.5177,1421200.0
2013-07-08 14:15:00,13.22,13.24,13.21,13.23,1849500.0,10.5177,10.5336,10.5097,10.5257,1849500.0
2013-07-08 14:20:00,13.24,13.28,13.23,13.28,3541300.0,10.5336,10.5654,10.5257,10.5654,3541300.0
2013-07-08 14:25:00,13.28,13.29,13.27,13.29,1997900.0,10.5654,10.5734,10.5575,10.5734,1997900.0
2013-07-08 14:30:00,13.29,13.32,13.28,13.32,2433300.0,10.5734,10.5973,10.5654,10.5973,2433300.0
2013-07-08 14:35:00,13.32,13.34,13.31,13.34,1568300.0,10.5973,10.6132,10.5893,10.6132,1568300.0
2013-07-08 14:40:00,13.34,13.37,13.33,13.36,2116300.0,10.6132,10.637,10.6052,10.6291,2116300.0
2013-07-08 14:45:00,13.36,13.37,13.34,13.35,1544700.0,10.6291,10.637,10.6132,10.6211,1544700.0
2013-07-08 14:50:00,13.34,13.36,13.34,13.36,862000.0,10.6132,10.6291,10.6132,10.6291,862000.0
2013-07-08 14:55:00,13.36,13.36,13.33,13.33,931400.0,10.6291,10.6291,10.6052,10.6052,931400.0
2013-07-08 15:00:00,13.33,13.34,13.32,13.33,1331100.0,10.6052,10.6132,10.5973,10.6052,1331100.0
2013-07-08 15:05:00,13.32,13.33,13.31,13.32,824900.0,10.5973,10.6052,10.5893,10.5973,824900.0
2013-07-08 15:10:00,13.31,13.32,13.29,13.29,1448800.0,10.5893,10.5973,10.5734,10.5734,1448800.0
2013-07-08 15:15:00,13.29,13.3,13.28,13.29,1457300.0,10.5734,10.5813,10.5654,10.5734,1457300.0
2013-07-08 15:20:00,13.29,13.3,13.27,13.29,1394000.0,10.5734,10.5813,10.5575,10.5734,1394000.0
2013-07-08 15:25:00,13.29,13.31,13.29,13.3,779400.0,10.5734,10.5893,10.5734,10.5813,779400.0
2013-07-08 15:30:00,13.3,13.31,13.27,13.3,2132300.0,10.5813,10.5893,10.5575,10.5813,2132300.0
2013-07-08 15:35:00,13.3,13.31,13.29,13.29,725400.0,10.5813,10.5893,10.5734,10.5734,725400.0
2013-07-08 15:40:00,13.29,13.3,13.27,13.28,2395100.0,10.5734,10.5813,10.5575,10.5654,2395100.0
2013-07-08 15:45:00,13.28,13.28,13.24,13.25,1692400.0,10.5654,10.5654,10.5336,10.5416,1692400.0
2013-07-08 15:50:00,13.25,13.25,13.23,13.24,2600100.0,10.5416,10.5416,10.5257,10.5336,2600100.0
2013-07-08 15:55:00,13.24,13.28,13.24,13.28,3879400.0,10.5336,10.5654,10.5336,10.5654,3879400.0
2013-07-09 09:30:00,13.37,13.4,13.33,13.36,3668400.0,10.637,10.6609,10.6052,10.6291,3668400.0
2013-07-09 09:35:00,13.36,13.38,13.33,13.34,2299000.0,10.6291,10.645,10.6052,10.6132,2299000.0
2013-07-09 09:40:00,13.34,13.37,13.33,13.37,2017300.0,10.6132,10.637,10.6052,10.637,2017300.0
2013-07-09 09:45:00,13.37,13.37,13.34,13.37,1417400.0,10.637,10.637,10.6132,10.637,1417400.0
2013-07-09 09:50:00,13.37,13.37,13.33,13.33,1331000.0,10.637,10.637,10.6052,10.6052,1331000.0
2013-07-09 09:55:00,13.34,13.34,13.32,13.32,1531000.0,10.6132,10.6132,10.5973,10.5973,1531000.0
2013-07-09 10:00:00,13.32,13.33,13.25,13.3,5321600.0,10.5973,10.6052,10.5416,10.5813,5321600.0
2013-07-09 10:05:00,13.3,13.31,13.28,13.31,2012400.0,10.5813,10.5893,10.5654,10.5893,2012400.0
2013-07-09 10:10:00,13.31,13.31,13.3,13.31,1322100.0,10.5893,10.5893,10.5813,10.5893,1322100.0
2013-07-09 10:15:00,13.31,13.31,13.28,13.29,1223700.0,10.5893,10.5893,10.5654,10.5734,1223700.0
2013-07-09 10:20:00,13.3,13.32,13.29,13.31,1087800.0,10.5813,10.5973,10.5734,10.5893,1087800.0
2013-07-09 10:25:00,13.31,13.31,13.27,13.27,1314400.0,10.5893,10.5893,10.5575,10.5575,1314400.0
2013-07-09 10:30:00,13.27,13.31,13.27,13.3,1639500.0,10.5575,10.5893,10.5575,10.5813,1639500.0
2013-07-09 10:35:00,13.3,13.31,13.29,13.3,599400.0,10.5813,10.5893,10.5734,10.5813,599400.0
2013-07-09 10:40:00,13.31,13.35,13.3,13.35,1199300.0,10.5893,10.6211,10.5813,10.6211,1199300.0
2013-07-09 10:45:00,13.35,13.35,13.33,13.34,897000.0,10.6211,10.6211,10.6052,10.6132,897000.0
2013-07-09 10:50:00,13.34,13.35,13.32,13.34,1165900.0,10.6132,10.6211,10.5973,10.6132,1165900.0
2013-07-09 10:55:00,13.34,13.35,13.33,13.35,1046200.0,10.6132,10.6211,10.6052,10.6211,1046200.0
2013-07-09 11:00:00,13.34,13.36,13.34,13.35,787200.0,10.6132,10.6291,10.6132,10.6211,787200.0
2013-07-09 11:05:00,13.35,13.36,13.34,13.36,1105200.0,10.6211,10.6291,10.6132,10.6291,1105200.0
2013-07-09 11:10:00,13.35,13.37,13.35,13.37,706700.0,10.6211,10.637,10.6211,10.637,706700.0
2013-07-09 11:15:00,13.37,13.38,13.36,13.36,892100.0,10.637,10.645,10.6291,10.6291,892100.0
2013-07-09 11:20:00,13.37,13.37,13.36,13.37,243600.0,10.637,10.637,10.6291,10.637,243600.0
2013-07-09 11:25:00,13.37,13.38,13.36,13.38,623600.0,10.637,10.645,10.6291,10.645,623600.0
2013-07-09 11:30:00,13.38,13.4,13.37,13.4,1456500.0,10.645,10.6609,10.637,10.6609,1456500.0
2013-07-09 11:35:00,13.39,13.4,13.39,13.4,739300.0,10.6529,10.6609,10.6529,10.6609,739300.0
2013-07-09 11:40:00,13.4,13.42,13.39,13.42,1652200.0,10.6609,10.6768,10.6529,10.6768,1652200.0
2013-07-09 11:45:00,13.42,13.44,13.41,13.44,1056500.0,10.6768,10.6927,10.6689,10.6927,1056500.0
2013-07-09 11:50:00,13.43,13.44,13.4,13.42,1587700.0,10.6848,10.6927,10.6609,10.6768,1587700.0
2013-07-09 11:55:00,13.41,13.43,13.41,13.42,583900.0,10.6689,10.6848,10.6689,10.6768,583900.0
2013-07-09 12:00:00,13.43,13.44,13.41,13.42,1442200.0,10.6848,10.6927,10.6689,10.6768,1442200.0
2013-07-09 12:05:00,13.43,13.43,13.42,13.42,416800.0,10.6848,10.6848,10.6768,10.6768,416800.0
2013-07-09 12:10:00,13.43,13.45,13.42,13.44,1880100.0,10.6848,10.7007,10.6768,10.6927,1880100.0
2013-07-09 12:15:00,13.45,13.46,13.42,13.44,2451400.0,10.7007,10.7086,10.6768,10.6927,2451400.0
2013-07-09 12:20:00,13.44,13.46,13.42,13.45,1529400.0,10.6927,10.7086,10.6768,10.7007,1529400.0
2013-07-09 12:25:00,13.45,13.46,13.44,13.45,791500.0,10.7007,10.7086,10.6927,10.7007,791500.0
2013-07-09 12:30:00,13.46,13.46,13.45,13.46,338400.0,10.7086,10.7086,10.7007,10.7086,338400.0
2013-07-09 12:35:00,13.46,13.47,13.45,13.45,729200.0,10.7086,10.7166,10.7007,10.7007,729200.0
2013-07-09 12:40:00,13.46,13.47,13.45,13.46,871800.0,10.7086,10.7166,10.7007,10.7086,871800.0
2013-07-09 12:45:00,13.46,13.48,13.46,13.48,1279100.0,10.7086,10.7245,10.7086,10.7245,1279100.0
2013-07-09 12:50:00,13.48,13.5,13.47,13.5,1762100.0,10.7245,10.7405,10.7166,10.7405,1762100.0
2013-07-09 12:55:00,13.5,13.5,13.49,13.5,558600.0,10.7405,10.7405,10.7325,10.7405,558600.0
2013-07-09 13:00:00,13.5,13.5,13.48,13.49,1609700.0,10.7405,10.7405,10.7245,10.7325,1609700.0
2013-07-09 13:05:00,13.49,13.49,13.48,13.49,514400.0,10.7325,10.7325,10.7245,10.7325,514400.0
2013-07-09 13:10:00,13.49,13.49,13.48,13.49,352900.0,10.7325,10.7325,10.7245,10.7325,352900.0
2013-07-09 13:15:00,13.49,13.49,13.48,13.48,302800.0,10.7325,10.7325,10.7245,10.7245,302800.0
2013-07-09 13:20:00,13.49,13.49,13.47,13.48,824700.0,10.7325,10.7325,10.7166,10.7245,824700.0
2013-07-09 13:25:00,13.48,13.48,13.46,13.46,952900.0,10.7245,10.7245,10.7086,10.7086,952900.0
2013-07-09 13:30:00,13.46,13.47,13.45,13.47,1170800.0,10.7086,10.7166,10.7007,10.7166,1170800.0
2013-07-09 13:35:00,13.47,13.47,13.46,13.47,239500.0,10.7166,10.7166,10.7086,10.7166,239500.0
2013-07-09 13:40:00,13.46,13.47,13.46,13.46,412700.0,10.7086,10.7166,10.7086,10.7086,412700.0
2013-07-09 13:45:00,13.47,13.48,13.46,13.47,710500.0,10.7166,10.7245,10.7086,10.7166,710500.0
2013-07-09 13:50:00,13.48,13.48,13.47,13.48,270700.0,10.7245,10.7245,10.7166,10.7245,270700.0
2013-07-09 13:55:00,13.48,13.48,13.47,13.48,826400.0,10.7245,10.7245,10.7166,10.7245,826400.0
2013-07-09 14:00:00,13.48,13.49,13.47,13.49,446600.0,10.7245,10.7325,10.7166,10.7325,446600.0
2013-07-09 14:05:00,13.49,13.5,13.48,13.5,687200.0,10.7325,10.7405,10.7245,10.7405,687200.0
2013-07-09 14:10:00,13.5,13.51,13.49,13.5,3823800.0,10.7405,10.7484,10.7325,10.7405,3823800.0
2013-07-09 14:15:00,13.5,13.5,13.49,13.5,330600.0,10.7405,10.7405,10.7325,10.7405,330600.0
2013-07-09 14:20:00,13.5,13.51,13.47,13.47,2626800.0,10.7405,10.7484,10.7166,10.7166,2626800.0
2013-07-09 14:25:00,13.47,13.48,13.46,13.46,545200.0,10.7166,10.7245,10.7086,10.7086,545200.0
2013-07-09 14:30:00,13.47,13.49,13.46,13.46,1258300.0,10.7166,10.7325,10.7086,10.7086,1258300.0
2013-07-09 14:35:00,13.46,13.47,13.44,13.46,1291100.0,10.7086,10.7166,10.6927,10.7086,1291100.0
2013-07-09 14:40:00,13.45,13.46,13.44,13.45,511300.0,10.7007,10.7086,10.6927,10.7007,511300.0
2013-07-09 14:45:00,13.44,13.45,13.44,13.44,291800.0,10.6927,10.7007,10.6927,10.6927,291800.0
2013-07-09 14:50:00,13.44,13.45,13.42,13.43,1082900.0,10.6927,10.7007,10.6768,10.6848,1082900.0
2013-07-09 14:55:00,13.44,13.45,13.43,13.45,674900.0,10.6927,10.7007,10.6848,10.7007,674900.0
2013-07-09 15:00:00,13.44,13.46,13.44,13.45,739000.0,10.6927,10.7086,10.6927,10.7007,739000.0
2013-07-09 15:05:00,13.45,13.47,13.44,13.46,590100.0,10.7007,10.7166,10.6927,10.7086,590100.0
2013-07-09 15:10:00,13.46,13.49,13.46,13.49,862700.0,10.7086,10.7325,10.7086,10.7325,862700.0
2013-07-09 15:15:00,13.49,13.5,13.48,13.5,1045900.0,10.7325,10.7405,10.7245,10.7405,1045900.0
2013-07-09 15:20:00,13.49,13.5,13.48,13.5,891200.0,10.7325,10.7405,10.7245,10.7405,891200.0
2013-07-09 15:25:00,13.5,13.51,13.49,13.5,1074400.0,10.7405,10.7484,10.7325,10.7405,1074400.0
2013-07-09 15:30:00,13.5,13.51,13.49,13.51,1934600.0,10.7405,10.7484,10.7325,10.7484,1934600.0
2013-07-09 15:35:00,13.51,13.51,13.49,13.5,1633000.0,10.7484,10.7484,10.7325,10.7405,1633000.0
2013-07-09 15:40:00,13.5,13.51,13.49,13.51,2371800.0,10.7405,10.7484,10.7325,10.7484,2371800.0
2013-07-09 15:45:00,13.51,13.51,13.49,13.5,2724800.0,10.7484,10.7484,10.7325,10.7405,2724800.0
2013-07-09 15:50:00,13.51,13.51,13.5,13.51,2747500.0,10.7484,10.7484,10.7405,10.7484,2747500.0
2013-07-09 15:55:00,13.51,13.53,13.5,13.52,5051600.0,10.7484,10.7643,10.7405,10.7564,5051600.0
2013-07-10 09:30:00,13.51,13.52,13.45,13.48,2586500.0,10.7484,10.7564,10.7007,10.7245,2586500.0
2013-07-10 09:35:00,13.47,13.5,13.45,13.48,2188500.0,10.7166,10.7405,10.7007,10.7245,2188500.0
2013-07-10 09:40:00,13.48,13.5,13.45,13.49,1218000.0,10.7245,10.7405,10.7007,10.7325,1218000.0
2013-07-10 09:45:00,13.48,13.5,13.47,13.5,1088500.0,10.7245,10.7405,10.7166,10.7405,1088500.0
2013-07-10 09:50:00,13.5,13.53,13.49,13.52,1922500.0,10.7405,10.7643,10.7325,10.7564,1922500.0
2013-07-10 09:55:00,13.53,13.53,13.49,13.49,1332000.0,10.7643,10.7643,10.7325,10.7325,1332000.0
2013-07-10 10:00:00,13.49,13.51,13.46,13.46,1745600.0,10.7325,10.7484,10.7086,10.7086,1745600.0
2013-07-10 10:05:00,13.46,13.48,13.45,13.45,1615500.0,10.7086,10.7245,10.7007,10.7007,1615500.0
2013-07-10 10:10:00,13.46,13.46,13.42,13.43,1622000.0,10.7086,10.7086,10.6768,10.6848,1622000.0
2013-07-10 10:15:00,13.43,13.43,13.4,13.41,2331000.0,10.6848,10.6848,10.6609,10.6689,2331000.0
2013-07-10 10:20:00,13.42,13.42,13.38,13.42,2015500.0,10.6768,10.6768,10.645,10.6768,2015500.0
2013-07-10 10:25:00,13.41,13.44,13.4,13.41,1699200.0,10.6689,10.6927,10.6609,10.6689,1699200.0
2013-07-10 10:30:00,13.41,13.42,13.36,13.36,1770800.0,10.6689,10.6768,10.6291,10.6291,1770800.0
2013-07-10 10:35:00,13.36,13.4,13.36,13.39,1840800.0,10.6291,10.6609,10.6291,10.6529,1840800.0
2013-07-10 10:40:00,13.39,13.41,13.37,13.38,1976200.0,10.6529,10.6689,10.637,10.645,1976200.0
2013-07-10 10:45:00,13.37,13.38,13.37,13.37,389700.0,10.637,10.645,10.637,10.637,389700.0
2013-07-10 10:50:00,13.37,13.39,13.37,13.37,989700.0,10.637,10.6529,10.637,10.637,989700.0
2013-07-10 10:55:00,13.38,13.39,13.37,13.39,734400.0,10.645,10.6529,10.637,10.6529,734400.0
2013-07-10 11:00:00,13.39,13.39,13.36,13.36,1633200.0,10.6529,10.6529,10.6291,10.6291,1633200.0
2013-07-10 11:05:00,13.37,13.37,13.33,13.33,1964600.0,10.637,10.637,10.6052,10.6052,1964600.0
2013-07-10 11:10:00,13.33,13.35,13.33,13.34,1277200.0,10.6052,10.6211,10.6052,10.6132,1277200.0
2013-07-10 11:15:00,13.34,13.34,13.33,13.34,780500.0,10.6132,10.6132,10.6052,10.6132,780500.0
2013-07-10 11:20:00,13.34,13.35,13.32,13.33,1557900.0,10.6132,10.6211,10.5973,10.6052,1557900.0
2013-07-10 11:25:00,13.34,13.34,13.32,13.33,621100.0,10.6132,10.6132,10.5973,10.6052,621100.0
2013-07-10 11:30:00,13.32,13.36,13.32,13.36,1620400.0,10.5973,10.6291,10.5973,10.6291,1620400.0
2013-07-10 11:35:00,13.36,13.37,13.35,13.37,1202700.0,10.6291,10.637,10.6211,10.637,1202700.0
2013-07-10 11:40:00,13.37,13.39,13.36,13.38,1465600.0,10.637,10.6529,10.6291,10.645,1465600.0
2013-07-10 11:45:00,13.38,13.39,13.36,13.37,706300.0,10.645,10.6529,10.6291,10.637,706300.0
2013-07-10 11:50:00,13.37,13.37,13.36,13.37,278000.0,10.637,10.637,10.6291,10.637,278000.0
2013-07-10 11:55:00,13.37,13.37,13.35,13.36,473100.0,10.637,10.637,10.6211,10.6291,473100.0
2013-07-10 12:00:00,13.35,13.36,13.33,13.35,1154700.0,10.6211,10.6291,10.6052,10.6211,1154700.0
2013-07-10 12:05:00,13.34,13.35,13.34,13.34,187300.0,10.6132,10.6211,10.6132,10.6132,187300.0
2013-07-10 12:10:00,13.34,13.37,13.34,13.37,499500.0,10.6132,10.637,10.6132,10.637,499500.0
2013-07-10 12:15:00,13.36,13.37,13.34,13.34,613600.0,10.6291,10.637,10.6132,10.6132,613600.0
2013-07-10 12:20:00,13.34,13.35,13.33,13.33,515600.0,10.6132,10.6211,10.6052,10.6052,515600.0
2013-07-10 12:25:00,13.34,13.35,13.33,13.34,418500.0,10.6132,10.6211,10.6052,10.6132,418500.0
2013-07-10 12:30:00,13.34,13.35,13.34,13.35,454900.0,10.6132,10.6211,10.6132,10.6211,454900.0
2013-07-10 12:35:00,13.35,13.36,13.34,13.36,371100.0,10.6211,10.6291,10.6132,10.6291,371100.0
2013-07-10 12:40:00,13.36,13.36,13.34,13.36,650000.0,10.6291,10.6291,10.6132,10.6291,650000.0
2013-07-10 12:45:00,13.36,13.36,13.35,13.36,189500.0,10.6291,10.6291,10.6211,10.6291,189500.0
2013-07-10 12:50:00,13.36,13.36,13.34,13.36,495100.0,10.6291,10.6291,10.6132,10.6291,495100.0
2013-07-10 12:55:00,13.36,13.36,13.34,13.36,484000.0,10.6291,10.6291,10.6132,10.6291,484000.0
2013-07-10 13:00:00,13.36,13.36,13.34,13.34,848400.0,10.6291,10.6291,10.6132,10.6132,848400.0
2013-07-10 13:05:00,13.35,13.35,13.34,13.34,200100.0,10.6211,10.6211,10.6132,10.6132,200100.0
2013-07-10 13:10:00,13.34,13.35,13.33,13.35,662600.0,10.6132,10.6211,10.6052,10.6211,662600.0
2013-07-10 13:15:00,13.35,13.35,13.33,13.35,519300.0,10.6211,10.6211,10.6052,10.6211,519300.0
2013-07-10 13:20:00,13.35,13.35,13.34,13.34,252500.0,10.6211,10.6211,10.6132,10.6132,252500.0
2013-07-10 13:25:00,13.34,13.35,13.33,13.34,560300.0,10.6132,10.6211,10.6052,10.6132,560300.0
2013-07-10 13:30:00,13.34,13.35,13.33,13.33,692100.0,10.6132,10.6211,10.6052,10.6052,692100.0
2013-07-10 13:35:00,13.33,13.34,13.33,13.33,527300.0,10.6052,10.6132,10.6052,10.6052,527300.0
2013-07-10 13:40:00,13.33,13.35,13.33,13.34,672200.0,10.6052,10.6211,10.6052,10.6132,672200.0
2013-07-10 13:45:00,13.34,13.36,13.33,13.36,609200.0,10.6132,10.6291,10.6052,10.6291,609200.0
2013-07-10 13:50:00,13.35,13.37,13.34,13.35,667000.0,10.6211,10.637,10.6132,10.6211,667000.0
2013-07-10 13:55:00,13.34,13.35,13.33,13.35,781900.0,10.6132,10.6211,10.6052,10.6211,781900.0
2013-07-10 14:00:00,13.35,13.41,13.33,13.4,4495100.0,10.6211,10.6689,10.6052,10.6609,4495100.0
2013-07-10 14:05:00,13.4,13.4,13.35,13.37,3380700.0,10.6609,10.6609,10.6211,10.637,3380700.0
2013-07-10 14:10:00,13.37,13.4,13.35,13.4,1532400.0,10.637,10.6609,10.6211,10.6609,1532400.0
2013-07-10 14:15:00,13.4,13.43,13.39,13.42,1803000.0,10.6609,10.6848,10.6529,10.6768,1803000.0
2013-07-10 14:20:00,13.42,13.42,13.39,13.41,999300.0,10.6768,10.6768,10.6529,10.6689,999300.0
2013-07-10 14:25:00,13.41,13.41,13.38,13.38,766400.0,10.6689,10.6689,10.645,10.645,766400.0
2013-07-10 14:30:00,13.38,13.4,13.37,13.39,823000.0,10.645,10.6609,10.637,10.6529,823000.0
2013-07-10 14:35:00,13.4,13.4,13.35,13.35,1384500.0,10.6609,10.6609,10.6211,10.6211,1384500.0
2013-07-10 14:40:00,13.36,13.37,13.35,13.37,777100.0,10.6291,10.637,10.6211,10.637,777100.0
2013-07-10 14:45:00,13.37,13.37,13.31,13.34,1842500.0,10.637,10.637,10.5893,10.6132,1842500.0
2013-07-10 14:50:00,13.33,13.35,13.32,13.34,1418300.0,10.6052,10.6211,10.5973,10.6132,1418300.0
2013-07-10 14:55:00,13.34,13.35,13.32,13.35,862700.0,10.6132,10.6211,10.5973,10.6211,862700.0
2013-07-10 15:00:00,13.35,13.36,13.34,13.35,666400.0,10.6211,10.6291,10.6132,10.6211,666400.0
2013-07-10 15:05:00,13.35,13.36,13.33,13.33,925900.0,10.6211,10.6291,10.6052,10.6052,925900.0
2013-07-10 15:10:00,13.34,13.36,13.33,13.34,780700.0,10.6132,10.6291,10.6052,10.6132,780700.0
2013-07-10 15:15:00,13.34,13.36,13.33,13.36,381400.0,10.6132,10.6291,10.6052,10.6291,381400.0
2013-07-10 15:20:00,13.36,13.38,13.35,13.37,1322900.0,10.6291,10.645,10.6211,10.637,1322900.0
2013-07-10 15:25:00,13.37,13.41,13.37,13.38,1291800.0,10.637,10.6689,10.637,10.645,1291800.0
2013-07-10 15:30:00,13.38,13.39,13.36,13.38,1019200.0,10.645,10.6529,10.6291,10.645,1019200.0
2013-07-10 15:35:00,13.38,13.39,13.37,13.39,747800.0,10.645,10.6529,10.637,10.6529,747800.0
2013-07-10 15:40:00,13.39,13.41,13.38,13.41,1076100.0,10.6529,10.6689,10.645,10.6689,1076100.0
2013-07-10 15:45:00,13.41,13.41,13.39,13.4,1569600.0,10.6689,10.6689,10.6529,10.6609,1569600.0
2013-07-10 15:50:00,13.4,13.4,13.38,13.39,2054000.0,10.6609,10.6609,10.645,10.6529,2054000.0
2013-07-10 15:55:00,13.39,13.39,13.37,13.38,3611100.0,10.6529,10.6529,10.637,10.645,3611100.0
2013-07-11 09:30:00,13.53,13.58,13.49,13.5,5349600.0,10.7643,10.8041,10.7325,10.7405,5349600.0
2013-07-11 09:35:00,13.5,13.51,13.45,13.49,3356300.0,10.7405,10.7484,10.7007,10.7325,3356300.0
2013-07-11 09:40:00,13.48,13.54,13.48,13.49,2803400.0,10.7245,10.7723,10.7245,10.7325,2803400.0
2013-07-11 09:45:00,13.5,13.5,13.44,13.44,2948900.0,10.7405,10.7405,10.6927,10.6927,2948900.0
2013-07-11 09:50:00,13.44,13.49,13.44,13.48,1340100.0,10.6927,10.7325,10.6927,10.7245,1340100.0
2013-07-11 09:55:00,13.48,13.5,13.47,13.47,1297800.0,10.7245,10.7405,10.7166,10.7166,1297800.0
2013-07-11 10:00:00,13.47,13.48,13.42,13.42,1659800.0,10.7166,10.7245,10.6768,10.6768,1659800.0
2013-07-11 10:05:00,13.42,13.45,13.41,13.42,2171600.0,10.6768,10.7007,10.6689,10.6768,2171600.0
2013-07-11 10:10:00,13.41,13.43,13.4,13.41,2085900.0,10.6689,10.6848,10.6609,10.6689,2085900.0
2013-07-11 10:15:00,13.41,13.44,13.4,13.43,1435500.0,10.6689,10.6927,10.6609,10.6848,1435500.0
2013-07-11 10:20:00,13.43,13.44,13.42,13.42,892800.0,10.6848,10.6927,10.6768,10.6768,892800.0
2013-07-11 10:25:00,13.43,13.43,13.33,13.38,3860100.0,10.6848,10.6848,10.6052,10.645,3860100.0
2013-07-11 10:30:00,13.38,13.38,13.35,13.37,1762700.0,10.645,10.645,10.6211,10.637,1762700.0
2013-07-11 10:35:00,13.37,13.4,13.36,13.38,1083400.0,10.637,10.6609,10.6291,10.645,1083400.0
2013-07-11 10:40:00,13.38,13.41,13.38,13.41,1357300.0,10.645,10.6689,10.645,10.6689,1357300.0
2013-07-11 10:45:00,13.41,13.41,13.37,13.39,1412500.0,10.6689,10.6689,10.637,10.6529,1412500.0
2013-07-11 10:50:00,13.39,13.44,13.39,13.43,1318100.0,10.6529,10.6927,10.6529,10.6848,1318100.0
2013-07-11 10:55:00,13.44,13.45,13.42,13.43,1374100.0,10.6927,10.7007,10.6768,10.6848,1374100.0
2013-07-11 11:00:00,13.43,13.46,13.43,13.46,1097500.0,10.6848,10.7086,10.6848,10.7086,1097500.0
2013-07-11 11:05:00,13.45,13.46,13.45,13.46,523700.0,10.7007,10.7086,10.7007,10.7086,523700.0
2013-07-11 11:10:00,13.46,13.48,13.45,13.48,1313300.0,10.7086,10.7245,10.7007,10.7245,1313300.0
2013-07-11 11:15:00,13.48,13.48,13.46,13.47,610600.0,10.7245,10.7245,10.7086,10.7166,610600.0
2013-07-11 11:20:00,13.47,13.5,13.46,13.5,1057000.0,10.7166,10.7405,10.7086,10.7405,1057000.0
2013-07-11 11:25:00,13.49,13.5,13.49,13.5,634300.0,10.7325,10.7405,10.7325,10.7405,634300.0
2013-07-11 11:30:00,13.49,13.5,13.47,13.48,1467200.0,10.7325,10.7405,10.7166,10.7245,1467200.0
2013-07-11 11:35:00,13.48,13.48,13.47,13.47,361600.0,10.7245,10.7245,10.7166,10.7166,361600.0
2013-07-11 11:40:00,13.48,13.48,13.47,13.48,345100.0,10.7245,10.7245,10.7166,10.7245,345100.0
2013-07-11 11:45:00,13.47,13.49,13.47,13.48,521300.0,10.7166,10.7325,10.7166,10.7245,521300.0
2013-07-11 11:50:00,13.48,13.49,13.48,13.49,372800.0,10.7245,10.7325,10.7245,10.7325,372800.0
2013-07-11 11:55:00,13.48,13.5,13.48,13.49,767200.0,10.7245,10.7405,10.7245,10.7325,767200.0
2013-07-11 12:00:00,13.49,13.49,13.48,13.49,158100.0,10.7325,10.7325,10.7245,10.7325,158100.0
2013-07-11 12:05:00,13.49,13.49,13.47,13.47,1301600.0,10.7325,10.7325,10.7166,10.7166,1301600.0
2013-07-11 12:10:00,13.47,13.48,13.47,13.48,647300.0,10.7166,10.7245,10.7166,10.7245,647300.0
2013-07-11 12:15:00,13.48,13.49,13.47,13.49,444200.0,10.7245,10.7325,10.7166,10.7325,444200.0
2013-07-11 12:20:00,13.49,13.49,13.48,13.49,355000.0,10.7325,10.7325,10.7245,10.7325,355000.0
2013-07-11 12:25:00,13.49,13.49,13.48,13.49,346600.0,10.7325,10.7325,10.7245,10.7325,346600.0
2013-07-11 12:30:00,13.49,13.49,13.48,13.49,125300.0,10.7325,10.7325,10.7245,10.7325,125300.0
2013-07-11 12:35:00,13.49,13.5,13.47,13.47,1256800.0,10.7325,10.7405,10.7166,10.7166,1256800.0
2013-07-11 12:40:00,13.48,13.48,13.46,13.46,932900.0,10.7245,10.7245,10.7086,10.7086,932900.0
2013-07-11 12:45:00,13.46,13.48,13.46,13.47,559800.0,10.7086,10.7245,10.7086,10.7166,559800.0
2013-07-11 12:50:00,13.47,13.48,13.46,13.48,631800.0,10.7166,10.7245,10.7086,10.7245,631800.0
2013-07-11 12:55:00,13.48,13.48,13.47,13.47,224400.0,10.7245,10.7245,10.7166,10.7166,224400.0
2013-07-11 13:00:00,13.47,13.48,13.45,13.45,1056700.0,10.7166,10.7245,10.7007,10.7007,1056700.0
2013-07-11 13:05:00,13.46,13.46,13.45,13.46,332400.0,10.7086,10.7086,10.7007,10.7086,332400.0
2013-07-11 13:10:00,13.45,13.46,13.45,13.46,102100.0,10.7007,10.7086,10.7007,10.7086,102100.0
2013-07-11 13:15:00,13.45,13.46,13.45,13.45,146500.0,10.7007,10.7086,10.7007,10.7007,146500.0
2013-07-11 13:20:00,13.45,13.46,13.45,13.45,127200.0,10.7007,10.7086,10.7007,10.7007,127200.0
2013-07-11 13:25:00,13.46,13.46,13.45,13.46,192700.0,10.7086,10.7086,10.7007,10.7086,192700.0
2013-07-11 13:30:00,13.45,13.48,13.45,13.47,827600.0,10.7007,10.7245,10.7007,10.7166,827600.0
2013-07-11 13:35:00,13.48,13.48,13.47,13.48,259200.0,10.7245,10.7245,10.7166,10.7245,259200.0
2013-07-11 13:40:00,13.48,13.48,13.46,13.46,643200.0,10.7245,10.7245,10.7086,10.7086,643200.0
2013-07-11 13:45:00,13.46,13.48,13.46,13.48,383400.0,10.7086,10.7245,10.7086,10.7245,383400.0
2013-07-11 13:50:00,13.47,13.48,13.47,13.47,131300.0,10.7166,10.7245,10.7166,10.7166,131300.0
2013-07-11 13:55:00,13.47,13.48,13.47,13.48,211400.0,10.7166,10.7245,10.7166,10.7245,211400.0
2013-07-11 14:00:00,13.48,13.49,13.47,13.48,585300.0,10.7245,10.7325,10.7166,10.7245,585300.0
2013-07-11 14:05:00,13.49,13.49,13.47,13.48,622200.0,10.7325,10.7325,10.7166,10.7245,622200.0
2013-07-11 14:10:00,13.47,13.49,13.47,13.49,661300.0,10.7166,10.7325,10.7166,10.7325,661300.0
2013-07-11 14:15:00,13.49,13.5,13.48,13.5,664300.0,10.7325,10.7405,10.7245,10.7405,664300.0
2013-07-11 14:20:00,13.5,13.51,13.49,13.51,1615600.0,10.7405,10.7484,10.7325,10.7484,1615600.0
2013-07-11 14:25:00,13.51,13.52,13.5,13.52,1061000.0,10.7484,10.7564,10.7405,10.7564,1061000.0
2013-07-11 14:30:00,13.51,13.53,13.51,13.51,984600.0,10.7484,10.7643,10.7484,10.7484,984600.0
2013-07-11 14:35:00,13.52,13.52,13.51,13.51,727600.0,10.7564,10.7564,10.7484,10.7484,727600.0
2013-07-11 14:40:00,13.51,13.52,13.5,13.52,922600.0,10.7484,10.7564,10.7405,10.7564,922600.0
2013-07-11 14:45:00,13.52,13.53,13.51,13.53,675100.0,10.7564,10.7643,10.7484,10.7643,675100.0
2013-07-11 14:50:00,13.52,13.53,13.51,13.52,603800.0,10.7564,10.7643,10.7484,10.7564,603800.0
2013-07-11 14:55:00,13.52,13.52,13.5,13.51,841000.0,10.7564,10.7564,10.7405,10.7484,841000.0
2013-07-11 15:00:00,13.51,13.53,13.5,13.52,1065200.0,10.7484,10.7643,10.7405,10.7564,1065200.0
2013-07-11 15:05:00,13.52,13.53,13.49,13.5,1158800.0,10.7564,10.7643,10.7325,10.7405,1158800.0
2013-07-11 15:10:00,13.5,13.51,13.49,13.5,810700.0,10.7405,10.7484,10.7325,10.7405,810700.0
2013-07-11 15:15:00,13.5,13.51,13.49,13.5,1097600.0,10.7405,10.7484,10.7325,10.7405,1097600.0
2013-07-11 15:20:00,13.51,13.53,13.5,13.53,696800.0,10.7484,10.7643,10.7405,10.7643,696800.0
2013-07-11 15:25:00,13.53,13.53,13.51,13.52,726300.0,10.7643,10.7643,10.7484,10.7564,726300.0
2013-07-11 15:30:00,13.51,13.52,13.5,13.52,1700000.0,10.7484,10.7564,10.7405,10.7564,1700000.0
2013-07-11 15:35:00,13.52,13.52,13.51,13.52,973100.0,10.7564,10.7564,10.7484,10.7564,973100.0
2013-07-11 15:40:00,13.52,13.53,13.5,13.52,1606400.0,10.7564,10.7643,10.7405,10.7564,1606400.0
2013-07-11 15:45:00,13.52,13.52,13.5,13.52,1868400.0,10.7564,10.7564,10.7405,10.7564,1868400.0
2013-07-11 15:50:00,13.52,13.52,13.49,13.51,2080600.0,10.7564,10.7564,10.7325,10.7484,2080600.0
2013-07-11 15:55:00,13.51,13.52,13.5,13.5,4490500.0,10.7484,10.7564,10.7405,10.7405,4490500.0
2013-07-12 09:30:00,13.54,13.56,13.49,13.52,3466300.0,10.7723,10.7882,10.7325,10.7564,3466300.0
2013-07-12 09:35:00,13.52,13.54,13.48,13.49,2355100.0,10.7564,10.7723,10.7245,10.7325,2355100.0
2013-07-12 09:40:00,13.5,13.51,13.47,13.49,1956500.0,10.7405,10.7484,10.7166,10.7325,1956500.0
2013-07-12 09:45:00,13.5,13.63,13.49,13.6,6063900.0,10.7405,10.8439,10.7325,10.82,6063900.0
2013-07-12 09:50:00,13.61,13.63,13.59,13.61,2332600.0,10.828,10.8439,10.8121,10.828,2332600.0
2013-07-12 09:55:00,13.6,13.61,13.58,13.61,2399900.0,10.82,10.828,10.8041,10.828,2399900.0
2013-07-12 10:00:00,13.61,13.62,13.56,13.58,1850700.0,10.828,10.8359,10.7882,10.8041,1850700.0
2013-07-12 10:05:00,13.57,13.59,13.54,13.58,2592500.0,10.7962,10.8121,10.7723,10.8041,2592500.0
2013-07-12 10:10:00,13.57,13.6,13.55,13.59,2478300.0,10.7962,10.82,10.7802,10.8121,2478300.0
2013-07-12 10:15:00,13.58,13.6,13.57,13.57,1261300.0,10.8041,10.82,10.7962,10.7962,1261300.0
2013-07-12 10:20:00,13.58,13.6,13.56,13.59,1583200.0,10.8041,10.82,10.7882,10.8121,1583200.0
2013-07-12 10:25:00,13.59,13.61,13.58,13.61,1659300.0,10.8121,10.828,10.8041,10.828,1659300.0
2013-07-12 10:30:00,13.61,13.61,13.59,13.6,1065900.0,10.828,10.828,10.8121,10.82,1065900.0
2013-07-12 10:35:00,13.6,13.62,13.59,13.62,1019200.0,10.82,10.8359,10.8121,10.8359,1019200.0
2013-07-12 10:40:00,13.62,13.63,13.61,13.63,1609700.0,10.8359,10.8439,10.828,10.8439,1609700.0
2013-07-12 10:45:00,13.62,13.63,13.61,13.61,771200.0,10.8359,10.8439,10.828,10.828,771200.0
2013-07-12 10:50:00,13.61,13.62,13.6,13.61,912500.0,10.828,10.8359,10.82,10.828,912500.0
2013-07-12 10:55:00,13.62,13.63,13.6,13.61,1788500.0,10.8359,10.8439,10.82,10.828,1788500.0
2013-07-12 11:00:00,13.6,13.63,13.6,13.63,1293500.0,10.82,10.8439,10.82,10.8439,1293500.0
2013-07-12 11:05:00,13.63,13.64,13.62,13.63,1453900.0,10.8439,10.8518,10.8359,10.8439,1453900.0
2013-07-12 11:10:00,13.62,13.64,13.62,13.63,526500.0,10.8359,10.8518,10.8359,10.8439,526500.0
2013-07-12 11:15:00,13.63,13.65,13.62,13.64,1531800.0,10.8439,10.8598,10.8359,10.8518,1531800.0
2013-07-12 11:20:00,13.64,13.67,13.64,13.67,1802600.0,10.8518,10.8757,10.8518,10.8757,1802600.0
2013-07-12 11:25:00,13.67,13.71,13.67,13.69,3331600.0,10.8757,10.9075,10.8757,10.8916,3331600.0
2013-07-12 11:30:00,13.68,13.69,13.68,13.69,821400.0,10.8837,10.8916,10.8837,10.8916,821400.0
2013-07-12 11:35:00,13.68,13.69,13.67,13.68,848500.0,10.8837,10.8916,10.8757,10.8837,848500.0
2013-07-12 11:40:00,13.67,13.69,13.67,13.68,710100.0,10.8757,10.8916,10.8757,10.8837,710100.0
2013-07-12 11:45:00,13.69,13.69,13.66,13.66,1263500.0,10.8916,10.8916,10.8678,10.8678,1263500.0
2013-07-12 11:50:00,13.67,13.68,13.64,13.66,1207200.0,10.8757,10.8837,10.8518,10.8678,1207200.0
2013-07-12 11:55:00,13.65,13.66,13.64,13.64,929000.0,10.8598,10.8678,10.8518,10.8518,929000.0
2013-07-12 12:00:00,13.65,13.66,13.64,13.66,666100.0,10.8598,10.8678,10.8518,10.8678,666100.0
2013-07-12 12:05:00,13.66,13.66,13.65,13.65,225300.0,10.8678,10.8678,10.8598,10.8598,225300.0
2013-07-12 12:10:00,13.66,13.66,13.65,13.65,1113800.0,10.8678,10.8678,10.8598,10.8598,1113800.0
2013-07-12 12:15:00,13.65,13.66,13.63,13.66,1791300.0,10.8598,10.8678,10.8439,10.8678,1791300.0
2013-07-12 12:20:00,13.66,13.68,13.65,13.67,1366700.0,10.8678,10.8837,10.8598,10.8757,1366700.0
2013-07-12 12:25:00,13.67,13.68,13.67,13.68,862000.0,10.8757,10.8837,10.8757,10.8837,862000.0
2013-07-12 12:30:00,13.68,13.69,13.67,13.68,1197600.0,10.8837,10.8916,10.8757,10.8837,1197600.0
2013-07-12 12:35:00,13.69,13.7,13.68,13.7,714400.0,10.8916,10.8996,10.8837,10.8996,714400.0
2013-07-12 12:40:00,13.7,13.72,13.69,13.72,1324100.0,10.8996,10.9155,10.8916,10.9155,1324100.0
2013-07-12 12:45:00,13.71,13.72,13.7,13.7,857900.0,10.9075,10.9155,10.8996,10.8996,857900.0
2013-07-12 12:50:00,13.7,13.71,13.7,13.7,480400.0,10.8996,10.9075,10.8996,10.8996,480400.0
2013-07-12 12:55:00,13.71,13.71,13.69,13.71,1202100.0,10.9075,10.9075,10.8916,10.9075,1202100.0
2013-07-12 13:00:00,13.7,13.72,13.69,13.71,1401200.0,10.8996,10.9155,10.8916,10.9075,1401200.0
2013-07-12 13:05:00,13.7,13.71,13.69,13.69,543000.0,10.8996,10.9075,10.8916,10.8916,543000.0
2013-07-12 13:10:00,13.7,13.7,13.69,13.7,279100.0,10.8996,10.8996,10.8916,10.8996,279100.0
2013-07-12 13:15:00,13.69,13.71,13.69,13.71,581400.0,10.8916,10.9075,10.8916,10.9075,581400.0
2013-07-12 13:20:00,13.71,13.72,13.7,13.72,1069400.0,10.9075,10.9155,10.8996,10.9155,1069400.0
2013-07-12 13:25:00,13.72,13.75,13.71,13.74,1716500.0,10.9155,10.9394,10.9075,10.9314,1716500.0
2013-07-12 13:30:00,13.75,13.75,13.74,13.75,831800.0,10.9394,10.9394,10.9314,10.9394,831800.0
2013-07-12 13:35:00,13.75,13.76,13.74,13.75,1626500.0,10.9394,10.9473,10.9314,10.9394,1626500.0
2013-07-12 13:40:00,13.74,13.75,13.74,13.75,600600.0,10.9314,10.9394,10.9314,10.9394,600600.0
2013-07-12 13:45:00,13.75,13.8,13.74,13.79,2732200.0,10.9394,10.9791,10.9314,10.9712,2732200.0
2013-07-12 13:50:00,13.8,13.8,13.79,13.79,1125700.0,10.9791,10.9791,10.9712,10.9712,1125700.0
2013-07-12 13:55:00,13.8,13.8,13.77,13.79,1578600.0,10.9791,10.9791,10.9553,10.9712,1578600.0
2013-07-12 14:00:00,13.78,13.8,13.77,13.78,1080200.0,10.9632,10.9791,10.9553,10.9632,1080200.0
2013-07-12 14:05:00,13.78,13.78,13.74,13.74,1117700.0,10.9632,10.9632,10.9314,10.9314,1117700.0
2013-07-12 14:10:00,13.74,13.74,13.7,13.71,1261900.0,10.9314,10.9314,10.8996,10.9075,1261900.0
2013-07-12 14:15:00,13.72,13.73,13.71,13.72,621600.0,10.9155,10.9234,10.9075,10.9155,621600.0
2013-07-12 14:20:00,13.72,13.74,13.72,13.73,663900.0,10.9155,10.9314,10.9155,10.9234,663900.0
2013-07-12 14:25:00,13.73,13.78,13.73,13.78,1738300.0,10.9234,10.9632,10.9234,10.9632,1738300.0
2013-07-12 14:30:00,13.77,13.78,13.75,13.76,1371700.0,10.9553,10.9632,10.9394,10.9473,1371700.0
2013-07-12 14:35:00,13.77,13.78,13.76,13.76,1253900.0,10.9553,10.9632,10.9473,10.9473,1253900.0
2013-07-12 14:40:00,13.76,13.77,13.75,13.77,1676900.0,10.9473,10.9553,10.9394,10.9553,1676900.0
2013-07-12 14:45:00,13.76,13.78,13.75,13.78,2686000.0,10.9473,10.9632,10.9394,10.9632,2686000.0
2013-07-12 14:50:00,13.78,13.79,13.77,13.79,655600.0,10.9632,10.9712,10.9553,10.9712,655600.0
2013-07-12 14:55:00,13.79,13.8,13.77,13.77,1141600.0,10.9712,10.9791,10.9553,10.9553,1141600.0
2013-07-12 15:00:00,13.77,13.78,13.75,13.76,569700.0,10.9553,10.9632,10.9394,10.9473,569700.0
2013-07-12 15:05:00,13.75,13.76,13.72,13.75,1229900.0,10.9394,10.9473,10.9155,10.9394,1229900.0
2013-07-12 15:10:00,13.75,13.75,13.72,13.73,907400.0,10.9394,10.9394,10.9155,10.9234,907400.0
2013-07-12 15:15:00,13.72,13.74,13.72,13.73,630500.0,10.9155,10.9314,10.9155,10.9234,630500.0
2013-07-12 15:20:00,13.74,13.74,13.72,13.74,1103900.0,10.9314,10.9314,10.9155,10.9314,1103900.0
2013-07-12 15:25:00,13.73,13.76,13.73,13.75,1372900.0,10.9234,10.9473,10.9234,10.9394,1372900.0
2013-07-12 15:30:00,13.76,13.76,13.74,13.75,1484800.0,10.9473,10.9473,10.9314,10.9394,1484800.0
2013-07-12 15:35:00,13.74,13.76,13.73,13.76,1660200.0,10.9314,10.9473,10.9234,10.9473,1660200.0
2013-07-12 15:40:00,13.75,13.76,13.75,13.76,1219700.0,10.9394,10.9473,10.9394,10.9473,1219700.0
2013-07-12 15:45:00,13.76,13.77,13.75,13.76,2064400.0,10.9473,10.9553,10.9394,10.9473,2064400.0
2013-07-12 15:50:00,13.76,13.77,13.75,13.77,2439900.0,10.9473,10.9553,10.9394,10.9553,2439900.0
2013-07-12 15:55:00,13.77,13.78,13.75,13.76,6116400.0,10.9553,10.9632,10.9394,10.9473,6116400.0
2013-07-15 09:30:00,13.93,13.94,13.86,13.88,5042500.0,11.0826,11.0905,11.0269,11.0428,5042500.0
2013-07-15 09:35:00,13.88,13.91,13.87,13.89,2113500.0,11.0428,11.0667,11.0348,11.0507,2113500.0
2013-07-15 09:40:00,13.89,13.89,13.85,13.86,2773400.0,11.0507,11.0507,11.0189,11.0269,2773400.0
2013-07-15 09:45:00,13.86,13.9,13.85,13.88,2547400.0,11.0269,11.0587,11.0189,11.0428,2547400.0
2013-07-15 09:50:00,13.89,13.89,13.85,13.88,1364600.0,11.0507,11.0507,11.0189,11.0428,1364600.0
2013-07-15 09:55:00,13.88,13.89,13.86,13.88,1126500.0,11.0428,11.0507,11.0269,11.0428,1126500.0
2013-07-15 10:00:00,13.88,13.89,13.85,13.86,1825600.0,11.0428,11.0507,11.0189,11.0269,1825600.0
2013-07-15 10:05:00,13.86,13.89,13.86,13.88,2993300.0,11.0269,11.0507,11.0269,11.0428,2993300.0
2013-07-15 10:10:00,13.88,13.89,13.87,13.88,1225800.0,11.0428,11.0507,11.0348,11.0428,1225800.0
2013-07-15 10:15:00,13.88,13.89,13.87,13.87,1074900.0,11.0428,11.0507,11.0348,11.0348,1074900.0
2013-07-15 10:20:00,13.88,13.88,13.85,13.85,1728600.0,11.0428,11.0428,11.0189,11.0189,1728600.0
2013-07-15 10:25:00,13.85,13.86,13.82,13.85,2691800.0,11.0189,11.0269,10.995,11.0189,2691800.0
2013-07-15 10:30:00,13.85,13.86,13.83,13.84,1512900.0,11.0189,11.0269,11.003,11.011,1512900.0
2013-07-15 10:35:00,13.84,13.85,13.83,13.84,1395600.0,11.011,11.0189,11.003,11.011,1395600.0
2013-07-15 10:40:00,13.83,13.84,13.81,13.82,2018500.0,11.003,11.011,10.9871,10.995,2018500.0
2013-07-15 10:45:00,13.82,13.82,13.8,13.82,1460300.0,10.995,10.995,10.9791,10.995,1460300.0
2013-07-15 10:50:00,13.82,13.83,13.81,13.83,878300.0,10.995,11.003,10.9871,11.003,878300.0
2013-07-15 10:55:00,13.82,13.84,13.82,13.84,1071500.0,10.995,11.011,10.995,11.011,1071500.0
2013-07-15 11:00:00,13.84,13.84,13.83,13.83,1080600.0,11.011,11.011,11.003,11.003,1080600.0
2013-07-15 11:05:00,13.83,13.84,13.82,13.82,602700.0,11.003,11.011,10.995,10.995,602700.0
2013-07-15 11:10:00,13.82,13.83,13.82,13.83,482400.0,10.995,11.003,10.995,11.003,482400.0
2013-07-15 11:15:00,13.82,13.83,13.81,13.81,526400.0,10.995,11.003,10.9871,10.9871,526400.0
2013-07-15 11:20:00,13.81,13.82,13.8,13.8,1844500.0,10.9871,10.995,10.9791,10.9791,1844500.0
2013-07-15 11:25:00,13.81,13.81,13.76,13.79,3166100.0,10.9871,10.9871,10.9473,10.9712,3166100.0
2013-07-15 11:30:00,13.78,13.81,13.78,13.81,1470700.0,10.9632,10.9871,10.9632,10.9871,1470700.0
2013-07-15 11:35:00,13.81,13.83,13.8,13.82,812100.0,10.9871,11.003,10.9791,10.995,812100.0
2013-07-15 11:40:00,13.83,13.84,13.81,13.81,1303000.0,11.003,11.011,10.9871,10.9871,1303000.0
2013-07-15 11:45:00,13.82,13.82,13.81,13.81,355000.0,10.995,10.995,10.9871,10.9871,355000.0
2013-07-15 11:50:00,13.82,13.82,13.81,13.82,350900.0,10.995,10.995,10.9871,10.995,350900.0
2013-07-15 11:55:00,13.82,13.85,13.81,13.84,790200.0,10.995,11.0189,10.9871,11.011,790200.0
2013-07-15 12:00:00,13.84,13.86,13.84,13.85,1004500.0,11.011,11.0269,11.011,11.0189,1004500.0
2013-07-15 12:05:00,13.86,13.87,13.85,13.87,692300.0,11.0269,11.0348,11.0189,11.0348,692300.0
2013-07-15 12:10:00,13.87,13.87,13.86,13.87,318300.0,11.0348,11.0348,11.0269,11.0348,318300.0
2013-07-15 12:15:00,13.86,13.89,13.86,13.88,1241200.0,11.0269,11.0507,11.0269,11.0428,1241200.0
2013-07-15 12:20:00,13.89,13.89,13.88,13.88,336900.0,11.0507,11.0507,11.0428,11.0428,336900.0
2013-07-15 12:25:00,13.89,13.89,13.88,13.88,389800.0,11.0507,11.0507,11.0428,11.0428,389800.0
2013-07-15 12:30:00,13.88,13.91,13.88,13.9,1542200.0,11.0428,11.0667,11.0428,11.0587,1542200.0
2013-07-15 12:35:00,13.9,13.92,13.89,13.92,898700.0,11.0587,11.0746,11.0507,11.0746,898700.0
2013-07-15 12:40:00,13.91,13.92,13.9,13.9,1003300.0,11.0667,11.0746,11.0587,11.0587,1003300.0
2013-07-15 12:45:00,13.9,13.91,13.89,13.9,617500.0,11.0587,11.0667,11.0507,11.0587,617500.0
2013-07-15 12:50:00,13.89,13.9,13.89,13.89,430000.0,11.0507,11.0587,11.0507,11.0507,430000.0
2013-07-15 12:55:00,13.89,13.9,13.87,13.87,1102100.0,11.0507,11.0587,11.0348,11.0348,1102100.0
2013-07-15 13:00:00,13.87,13.87,13.85,13.86,983000.0,11.0348,11.0348,11.0189,11.0269,983000.0
2013-07-15 13:05:00,13.87,13.87,13.86,13.87,274700.0,11.0348,11.0348,11.0269,11.0348,274700.0
2013-07-15 13:10:00,13.87,13.87,13.86,13.87,197900.0,11.0348,11.0348,11.0269,11.0348,197900.0
2013-07-15 13:15:00,13.87,13.88,13.86,13.88,376800.0,11.0348,11.0428,11.0269,11.0428,376800.0
2013-07-15 13:20:00,13.87,13.88,13.87,13.87,234400.0,11.0348,11.0428,11.0348,11.0348,234400.0
2013-07-15 13:25:00,13.88,13.88,13.87,13.87,496100.0,11.0428,11.0428,11.0348,11.0348,496100.0
2013-07-15 13:30:00,13.88,13.89,13.87,13.89,344400.0,11.0428,11.0507,11.0348,11.0507,344400.0
2013-07-15 13:35:00,13.89,13.9,13.88,13.9,457500.0,11.0507,11.0587,11.0428,11.0587,457500.0
2013-07-15 13:40:00,13.9,13.92,13.89,13.92,958300.0,11.0587,11.0746,11.0507,11.0746,958300.0
2013-07-15 13:45:00,13.92,13.92,13.88,13.9,1224300.0,11.0746,11.0746,11.0428,11.0587,1224300.0
2013-07-15 13:50:00,13.9,13.9,13.89,13.89,174400.0,11.0587,11.0587,11.0507,11.0507,174400.0
2013-07-15 13:55:00,13.9,13.9,13.89,13.9,477900.0,11.0587,11.0587,11.0507,11.0587,477900.0
2013-07-15 14:00:00,13.9,13.91,13.89,13.9,520400.0,11.0587,11.0667,11.0507,11.0587,520400.0
2013-07-15 14:05:00,13.91,13.91,13.9,13.91,208300.0,11.0667,11.0667,11.0587,11.0667,208300.0
2013-07-15 14:10:00,13.91,13.92,13.9,13.92,680600.0,11.0667,11.0746,11.0587,11.0746,680600.0
2013-07-15 14:15:00,13.92,13.92,13.91,13.92,277900.0,11.0746,11.0746,11.0667,11.0746,277900.0
2013-07-15 14:20:00,13.92,13.92,13.91,13.91,479100.0,11.0746,11.0746,11.0667,11.0667,479100.0
2013-07-15 14:25:00,13.92,13.92,13.91,13.91,273900.0,11.0746,11.0746,11.0667,11.0667,273900.0
2013-07-15 14:30:00,13.92,13.92,13.9,13.91,865800.0,11.0746,11.0746,11.0587,11.0667,865800.0
2013-07-15 14:35:00,13.91,13.92,13.9,13.92,595900.0,11.0667,11.0746,11.0587,11.0746,595900.0
2013-07-15 14:40:00,13.91,13.93,13.91,13.93,620300.0,11.0667,11.0826,11.0667,11.0826,620300.0
2013-07-15 14:45:00,13.93,13.93,13.92,13.93,412100.0,11.0826,11.0826,11.0746,11.0826,412100.0
2013-07-15 14:50:00,13.93,13.93,13.92,13.93,383400.0,11.0826,11.0826,11.0746,11.0826,383400.0
2013-07-15 14:55:00,13.93,13.93,13.92,13.92,331800.0,11.0826,11.0826,11.0746,11.0746,331800.0
2013-07-15 15:00:00,13.93,13.93,13.92,13.93,265500.0,11.0826,11.0826,11.0746,11.0826,265500.0
2013-07-15 15:05:00,13.93,13.93,13.92,13.93,460700.0,11.0826,11.0826,11.0746,11.0826,460700.0
2013-07-15 15:10:00,13.93,13.93,13.92,13.93,404500.0,11.0826,11.0826,11.0746,11.0826,404500.0
2013-07-15 15:15:00,13.92,13.94,13.92,13.93,1419100.0,11.0746,11.0905,11.0746,11.0826,1419100.0
2013-07-15 15:20:00,13.92,13.93,13.92,13.92,441700.0,11.0746,11.0826,11.0746,11.0746,441700.0
2013-07-15 15:25:00,13.93,13.93,13.91,13.92,859500.0,11.0826,11.0826,11.0667,11.0746,859500.0
2013-07-15 15:30:00,13.92,13.92,13.9,13.9,1198000.0,11.0746,11.0746,11.0587,11.0587,1198000.0
2013-07-15 15:35:00,13.9,13.91,13.89,13.89,799900.0,11.0587,11.0667,11.0507,11.0507,799900.0
2013-07-15 15:40:00,13.89,13.91,13.89,13.91,1193500.0,11.0507,11.0667,11.0507,11.0667,1193500.0
2013-07-15 15:45:00,13.91,13.91,13.89,13.9,861200.0,11.0667,11.0667,11.0507,11.0587,861200.0
2013-07-15 15:50:00,13.89,13.9,13.88,13.88,1429400.0,11.0507,11.0587,11.0428,11.0428,1429400.0
2013-07-15 15:55:00,13.88,13.89,13.87,13.89,3915500.0,11.0428,11.0507,11.0348,11.0507,3915500.0
2013-07-16 09:30:00,13.92,13.96,13.9,13.95,3953000.0,11.0746,11.1064,11.0587,11.0985,3953000.0
2013-07-16 09:35:00,13.95,13.96,13.91,13.94,2594000.0,11.0985,11.1064,11.0667,11.0905,2594000.0
2013-07-16 09:40:00,13.94,13.96,13.91,13.93,2657500.0,11.0905,11.1064,11.0667,11.0826,2657500.0
2013-07-16 09:45:00,13.93,13.93,13.88,13.89,2274100.0,11.0826,11.0826,11.0428,11.0507,2274100.0
2013-07-16 09:50:00,13.9,13.94,13.89,13.93,2366400.0,11.0587,11.0905,11.0507,11.0826,2366400.0
2013-07-16 09:55:00,13.93,13.94,13.91,13.93,1235000.0,11.0826,11.0905,11.0667,11.0826,1235000.0
2013-07-16 10:00:00,13.94,13.97,13.93,13.96,3880500.0,11.0905,11.1144,11.0826,11.1064,3880500.0
2013-07-16 10:05:00,13.96,13.99,13.96,13.99,3792900.0,11.1064,11.1303,11.1064,11.1303,3792900.0
2013-07-16 10:10:00,13.99,14.02,13.98,14.0,6836800.0,11.1303,11.1542,11.1223,11.1383,6836800.0
2013-07-16 10:15:00,14.0,14.01,13.96,13.98,3262400.0,11.1383,11.1462,11.1064,11.1223,3262400.0
2013-07-16 10:20:00,13.99,13.99,13.97,13.98,2730300.0,11.1303,11.1303,11.1144,11.1223,2730300.0
2013-07-16 10:25:00,13.98,14.02,13.98,14.0,2605900.0,11.1223,11.1542,11.1223,11.1383,2605900.0
2013-07-16 10:30:00,14.01,14.01,13.95,13.96,2674800.0,11.1462,11.1462,11.0985,11.1064,2674800.0
2013-07-16 10:35:00,13.96,13.98,13.94,13.95,2240200.0,11.1064,11.1223,11.0905,11.0985,2240200.0
2013-07-16 10:40:00,13.95,13.98,13.95,13.98,1632800.0,11.0985,11.1223,11.0985,11.1223,1632800.0
2013-07-16 10:45:00,13.98,13.98,13.96,13.98,984500.0,11.1223,11.1223,11.1064,11.1223,984500.0
2013-07-16 10:50:00,13.97,13.99,13.94,13.94,1591900.0,11.1144,11.1303,11.0905,11.0905,1591900.0
2013-07-16 10:55:00,13.95,13.96,13.94,13.95,1074900.0,11.0985,11.1064,11.0905,11.0985,1074900.0
2013-07-16 11:00:00,13.94,13.95,13.92,13.93,1924700.0,11.0905,11.0985,11.0746,11.0826,1924700.0
2013-07-16 11:05:00,13.92,13.94,13.92,13.93,1272000.0,11.0746,11.0905,11.0746,11.0826,1272000.0
2013-07-16 11:10:00,13.93,13.94,13.9,13.91,1058300.0,11.0826,11.0905,11.0587,11.0667,1058300.0
2013-07-16 11:15:00,13.91,13.92,13.9,13.91,1482100.0,11.0667,11.0746,11.0587,11.0667,1482100.0
2013-07-16 11:20:00,13.91,13.91,13.9,13.91,530000.0,11.0667,11.0667,11.0587,11.0667,530000.0
2013-07-16 11:25:00,13.91,13.91,13.88,13.88,1952100.0,11.0667,11.0667,11.0428,11.0428,1952100.0
2013-07-16 11:30:00,13.88,13.89,13.85,13.87,2428300.0,11.0428,11.0507,11.0189,11.0348,2428300.0
2013-07-16 11:35:00,13.86,13.89,13.86,13.88,1761100.0,11.0269,11.0507,11.0269,11.0428,1761100.0
2013-07-16 11:40:00,13.88,13.88,13.81,13.82,2300200.0,11.0428,11.0428,10.9871,10.995,2300200.0
2013-07-16 11:45:00,13.83,13.83,13.77,13.78,3071500.0,11.003,11.003,10.9553,10.9632,3071500.0
2013-07-16 11:50:00,13.78,13.82,13.77,13.82,1871900.0,10.9632,10.995,10.9553,10.995,1871900.0
2013-07-16 11:55:00,13.82,13.84,13.81,13.84,975700.0,10.995,11.011,10.9871,11.011,975700.0
2013-07-16 12:00:00,13.83,13.84,13.81,13.83,828800.0,11.003,11.011,10.9871,11.003,828800.0
2013-07-16 12:05:00,13.82,13.85,13.82,13.84,1066400.0,10.995,11.0189,10.995,11.011,1066400.0
2013-07-16 12:10:00,13.85,13.87,13.84,13.87,949200.0,11.0189,11.0348,11.011,11.0348,949200.0
2013-07-16 12:15:00,13.87,13.87,13.84,13.86,852700.0,11.0348,11.0348,11.011,11.0269,852700.0
2013-07-16 12:20:00,13.86,13.86,13.84,13.84,253300.0,11.0269,11.0269,11.011,11.011,253300.0
2013-07-16 12:25:00,13.84,13.86,13.84,13.85,760500.0,11.011,11.0269,11.011,11.0189,760500.0
2013-07-16 12:30:00,13.85,13.86,13.85,13.85,170700.0,11.0189,11.0269,11.0189,11.0189,170700.0
2013-07-16 12:35:00,13.85,13.86,13.83,13.83,1189000.0,11.0189,11.0269,11.003,11.003,1189000.0
2013-07-16 12:40:00,13.83,13.84,13.81,13.82,929600.0,11.003,11.011,10.9871,10.995,929600.0
2013-07-16 12:45:00,13.82,13.83,13.81,13.83,413100.0,10.995,11.003,10.9871,11.003,413100.0
2013-07-16 12:50:00,13.83,13.86,13.82,13.84,1103600.0,11.003,11.0269,10.995,11.011,1103600.0
2013-07-16 12:55:00,13.85,13.86,13.84,13.85,309900.0,11.0189,11.0269,11.011,11.0189,309900.0
2013-07-16 13:00:00,13.86,13.86,13.83,13.84,725100.0,11.0269,11.0269,11.003,11.011,725100.0
2013-07-16 13:05:00,13.84,13.85,13.83,13.83,520000.0,11.011,11.0189,11.003,11.003,520000.0
2013-07-16 13:10:00,13.83,13.84,13.81,13.82,808400.0,11.003,11.011,10.9871,10.995,808400.0
2013-07-16 13:15:00,13.82,13.83,13.82,13.83,285100.0,10.995,11.003,10.995,11.003,285100.0
2013-07-16 13:20:00,13.82,13.84,13.82,13.83,410000.0,10.995,11.011,10.995,11.003,410000.0
2013-07-16 13:25:00,13.84,13.84,13.83,13.84,166700.0,11.011,11.011,11.003,11.011,166700.0
2013-07-16 13:30:00,13.83,13.85,13.82,13.85,1124700.0,11.003,11.0189,10.995,11.0189,1124700.0
2013-07-16 13:35:00,13.85,13.85,13.84,13.85,313800.0,11.0189,11.0189,11.011,11.0189,313800.0
2013-07-16 13:40:00,13.85,13.86,13.84,13.86,727700.0,11.0189,11.0269,11.011,11.0269,727700.0
2013-07-16 13:45:00,13.86,13.89,13.85,13.89,1101600.0,11.0269,11.0507,11.0189,11.0507,1101600.0
2013-07-16 13:50:00,13.89,13.89,13.86,13.87,975900.0,11.0507,11.0507,11.0269,11.0348,975900.0
2013-07-16 13:55:00,13.86,13.87,13.84,13.86,705200.0,11.0269,11.0348,11.011,11.0269,705200.0
2013-07-16 14:00:00,13.86,13.87,13.84,13.85,820300.0,11.0269,11.0348,11.011,11.0189,820300.0
2013-07-16 14:05:00,13.84,13.88,13.84,13.88,1398800.0,11.011,11.0428,11.011,11.0428,1398800.0
2013-07-16 14:10:00,13.88,13.91,13.87,13.9,1199500.0,11.0428,11.0667,11.0348,11.0587,1199500.0
2013-07-16 14:15:00,13.9,13.94,13.89,13.93,2381800.0,11.0587,11.0905,11.0507,11.0826,2381800.0
2013-07-16 14:20:00,13.92,13.93,13.9,13.91,1606200.0,11.0746,11.0826,11.0587,11.0667,1606200.0
2013-07-16 14:25:00,13.91,13.92,13.9,13.92,654500.0,11.0667,11.0746,11.0587,11.0746,654500.0
2013-07-16 14:30:00,13.92,13.92,13.91,13.91,475700.0,11.0746,11.0746,11.0667,11.0667,475700.0
2013-07-16 14:35:00,13.92,13.93,13.91,13.93,1306300.0,11.0746,11.0826,11.0667,11.0826,1306300.0
2013-07-16 14:40:00,13.93,13.93,13.92,13.93,549200.0,11.0826,11.0826,11.0746,11.0826,549200.0
2013-07-16 14:45:00,13.92,13.97,13.92,13.97,2287100.0,11.0746,11.1144,11.0746,11.1144,2287100.0
2013-07-16 14:50:00,13.96,13.97,13.95,13.95,858800.0,11.1064,11.1144,11.0985,11.0985,858800.0
2013-07-16 14:55:00,13.95,13.96,13.92,13.94,1315500.0,11.0985,11.1064,11.0746,11.0905,1315500.0
2013-07-16 15:00:00,13.93,13.94,13.91,13.91,1087600.0,11.0826,11.0905,11.0667,11.0667,1087600.0
2013-07-16 15:05:00,13.92,13.92,13.91,13.92,459400.0,11.0746,11.0746,11.0667,11.0746,459400.0
2013-07-16 15:10:00,13.92,13.92,13.91,13.92,657500.0,11.0746,11.0746,11.0667,11.0746,657500.0
2013-07-16 15:15:00,13.92,13.92,13.85,13.85,2527100.0,11.0746,11.0746,11.0189,11.0189,2527100.0
2013-07-16 15:20:00,13.85,13.91,13.85,13.91,3125900.0,11.0189,11.0667,11.0189,11.0667,3125900.0
2013-07-16 15:25:00,13.91,13.93,13.9,13.92,1333500.0,11.0667,11.0826,11.0587,11.0746,1333500.0
2013-07-16 15:30:00,13.92,13.92,13.9,13.92,1689900.0,11.0746,11.0746,11.0587,11.0746,1689900.0
2013-07-16 15:35:00,13.92,13.94,13.91,13.92,2136900.0,11.0746,11.0905,11.0667,11.0746,2136900.0
2013-07-16 15:40:00,13.92,13.93,13.9,13.93,1515900.0,11.0746,11.0826,11.0587,11.0826,1515900.0
2013-07-16 15:45:00,13.93,13.93,13.92,13.92,925200.0,11.0826,11.0826,11.0746,11.0746,925200.0
2013-07-16 15:50:00,13.93,13.93,13.92,13.93,1701900.0,11.0826,11.0826,11.0746,11.0826,1701900.0
2013-07-16 15:55:00,13.92,13.93,13.91,13.93,5156800.0,11.0746,11.0826,11.0667,11.0826,5156800.0
2013-07-17 09:30:00,14.06,14.13,14.04,14.12,10440700.0,11.186,11.2417,11.1701,11.2337,10440700.0
2013-07-17 09:35:00,14.12,14.15,14.06,14.07,6541300.0,11.2337,11.2576,11.186,11.1939,6541300.0
2013-07-17 09:40:00,14.07,14.14,14.06,14.12,5111600.0,11.1939,11.2496,11.186,11.2337,5111600.0
2013-07-17 09:45:00,14.12,14.13,14.08,14.1,3733800.0,11.2337,11.2417,11.2019,11.2178,3733800.0
2013-07-17 09:50:00,14.1,14.11,14.04,14.09,4876300.0,11.2178,11.2258,11.1701,11.2099,4876300.0
2013-07-17 09:55:00,14.09,14.09,14.06,14.07,2922700.0,11.2099,11.2099,11.186,11.1939,2922700.0
2013-07-17 10:00:00,14.08,14.12,14.07,14.08,3871600.0,11.2019,11.2337,11.1939,11.2019,3871600.0
2013-07-17 10:05:00,14.07,14.1,14.06,14.1,3139100.0,11.1939,11.2178,11.186,11.2178,3139100.0
2013-07-17 10:10:00,14.09,14.13,14.09,14.12,2867100.0,11.2099,11.2417,11.2099,11.2337,2867100.0
2013-07-17 10:15:00,14.12,14.14,14.1,14.12,2820600.0,11.2337,11.2496,11.2178,11.2337,2820600.0
2013-07-17 10:20:00,14.12,14.15,14.11,14.14,3038200.0,11.2337,11.2576,11.2258,11.2496,3038200.0
2013-07-17 10:25:00,14.14,14.17,14.13,14.15,6057100.0,11.2496,11.2735,11.2417,11.2576,6057100.0
2013-07-17 10:30:00,14.15,14.16,14.14,14.15,1842100.0,11.2576,11.2655,11.2496,11.2576,1842100.0
2013-07-17 10:35:00,14.15,14.17,14.13,14.15,3408100.0,11.2576,11.2735,11.2417,11.2576,3408100.0
2013-07-17 10:40:00,14.14,14.15,14.11,14.14,1809300.0,11.2496,11.2576,11.2258,11.2496,1809300.0
2013-07-17 10:45:00,14.14,14.14,14.07,14.09,3016800.0,11.2496,11.2496,11.1939,11.2099,3016800.0
2013-07-17 10:50:00,14.08,14.11,14.08,14.1,1597600.0,11.2019,11.2258,11.2019,11.2178,1597600.0
2013-07-17 10:55:00,14.1,14.11,14.09,14.09,1403200.0,11.2178,11.2258,11.2099,11.2099,1403200.0
2013-07-17 11:00:00,14.1,14.15,14.09,14.14,3728300.0,11.2178,11.2576,11.2099,11.2496,3728300.0
2013-07-17 11:05:00,14.13,14.17,14.13,14.17,5338900.0,11.2417,11.2735,11.2417,11.2735,5338900.0
2013-07-17 11:10:00,14.17,14.18,14.15,14.17,2487300.0,11.2735,11.2815,11.2576,11.2735,2487300.0
2013-07-17 11:15:00,14.16,14.2,14.15,14.19,4888200.0,11.2655,11.2974,11.2576,11.2894,4888200.0
2013-07-17 11:20:00,14.19,14.19,14.17,14.18,2239100.0,11.2894,11.2894,11.2735,11.2815,2239100.0
2013-07-17 11:25:00,14.17,14.2,14.16,14.19,2147200.0,11.2735,11.2974,11.2655,11.2894,2147200.0
2013-07-17 11:30:00,14.19,14.23,14.19,14.23,5457900.0,11.2894,11.3212,11.2894,11.3212,5457900.0
2013-07-17 11:35:00,14.23,14.23,14.18,14.18,4065300.0,11.3212,11.3212,11.2815,11.2815,4065300.0
2013-07-17 11:40:00,14.18,14.21,14.17,14.2,2372100.0,11.2815,11.3053,11.2735,11.2974,2372100.0
2013-07-17 11:45:00,14.21,14.23,14.2,14.22,1862000.0,11.3053,11.3212,11.2974,11.3133,1862000.0
2013-07-17 11:50:00,14.23,14.23,14.19,14.2,2461400.0,11.3212,11.3212,11.2894,11.2974,2461400.0
2013-07-17 11:55:00,14.2,14.21,14.17,14.2,2674000.0,11.2974,11.3053,11.2735,11.2974,2674000.0
2013-07-17 12:00:00,14.21,14.22,14.2,14.21,2029100.0,11.3053,11.3133,11.2974,11.3053,2029100.0
2013-07-17 12:05:00,14.22,14.24,14.21,14.23,2643800.0,11.3133,11.3292,11.3053,11.3212,2643800.0
2013-07-17 12:10:00,14.24,14.26,14.23,14.26,5431700.0,11.3292,11.3451,11.3212,11.3451,5431700.0
2013-07-17 12:15:00,14.25,14.26,14.23,14.23,2692000.0,11.3372,11.3451,11.3212,11.3212,2692000.0
2013-07-17 12:20:00,14.24,14.27,14.23,14.27,1964900.0,11.3292,11.3531,11.3212,11.3531,1964900.0
2013-07-17 12:25:00,14.27,14.3,14.26,14.3,3258100.0,11.3531,11.3769,11.3451,11.3769,3258100.0
2013-07-17 12:30:00,14.3,14.3,14.29,14.29,2052700.0,11.3769,11.3769,11.369,11.369,2052700.0
2013-07-17 12:35:00,14.3,14.3,14.28,14.29,1854200.0,11.3769,11.3769,11.361,11.369,1854200.0
2013-07-17 12:40:00,14.29,14.33,14.28,14.33,4763900.0,11.369,11.4008,11.361,11.4008,4763900.0
2013-07-17 12:45:00,14.33,14.35,14.32,14.33,2338000.0,11.4008,11.4167,11.3928,11.4008,2338000.0
2013-07-17 12:50:00,14.34,14.37,14.33,14.35,3850400.0,11.4088,11.4326,11.4008,11.4167,3850400.0
2013-07-17 12:55:00,14.35,14.36,14.34,14.35,1197900.0,11.4167,11.4247,11.4088,11.4167,1197900.0
2013-07-17 13:00:00,14.36,14.38,14.35,14.37,5165300.0,11.4247,11.4406,11.4167,11.4326,5165300.0
2013-07-17 13:05:00,14.37,14.4,14.37,14.4,2929400.0,11.4326,11.4565,11.4326,11.4565,2929400.0
2013-07-17 13:10:00,14.39,14.44,14.39,14.43,4161900.0,11.4485,11.4883,11.4485,11.4804,4161900.0
2013-07-17 13:15:00,14.43,14.44,14.4,14.4,3397900.0,11.4804,11.4883,11.4565,11.4565,3397900.0
2013-07-17 13:20:00,14.41,14.42,14.4,14.41,1595700.0,11.4644,11.4724,11.4565,11.4644,1595700.0
2013-07-17 13:25:00,14.4,14.41,14.39,14.39,1449500.0,11.4565,11.4644,11.4485,11.4485,1449500.0
2013-07-17 13:30:00,14.39,14.4,14.34,14.35,3216600.0,11.4485,11.4565,11.4088,11.4167,3216600.0
2013-07-17 13:35:00,14.36,14.37,14.35,14.35,1871300.0,11.4247,11.4326,11.4167,11.4167,1871300.0
2013-07-17 13:40:00,14.36,14.36,14.35,14.36,845800.0,11.4247,11.4247,11.4167,11.4247,845800.0
2013-07-17 13:45:00,14.35,14.39,14.34,14.37,3479000.0,11.4167,11.4485,11.4088,11.4326,3479000.0
2013-07-17 13:50:00,14.38,14.38,14.36,14.37,896400.0,11.4406,11.4406,11.4247,11.4326,896400.0
2013-07-17 13:55:00,14.36,14.37,14.36,14.37,689800.0,11.4247,11.4326,11.4247,11.4326,689800.0
2013-07-17 14:00:00,14.37,14.39,14.36,14.38,1492000.0,11.4326,11.4485,11.4247,11.4406,1492000.0
2013-07-17 14:05:00,14.38,14.39,14.37,14.38,1469200.0,11.4406,11.4485,11.4326,11.4406,1469200.0
2013-07-17 14:10:00,14.37,14.39,14.37,14.38,1359600.0,11.4326,11.4485,11.4326,11.4406,1359600.0
2013-07-17 14:15:00,14.39,14.39,14.36,14.36,1250800.0,11.4485,11.4485,11.4247,11.4247,1250800.0
2013-07-17 14:20:00,14.37,14.37,14.35,14.36,825100.0,11.4326,11.4326,11.4167,11.4247,825100.0
2013-07-17 14:25:00,14.36,14.38,14.35,14.37,1573200.0,11.4247,11.4406,11.4167,11.4326,1573200.0
2013-07-17 14:30:00,14.38,14.39,14.36,14.38,2085000.0,11.4406,11.4485,11.4247,11.4406,2085000.0
2013-07-17 14:35:00,14.37,14.38,14.37,14.38,497100.0,11.4326,11.4406,11.4326,11.4406,497100.0
2013-07-17 14:40:00,14.38,14.38,14.36,14.37,1264700.0,11.4406,11.4406,11.4247,11.4326,1264700.0
2013-07-17 14:45:00,14.36,14.37,14.34,14.35,1962400.0,11.4247,11.4326,11.4088,11.4167,1962400.0
2013-07-17 14:50:00,14.35,14.36,14.34,14.34,2551300.0,11.4167,11.4247,11.4088,11.4088,2551300.0
2013-07-17 14:55:00,14.34,14.35,14.32,14.33,1612500.0,11.4088,11.4167,11.3928,11.4008,1612500.0
2013-07-17 15:00:00,14.32,14.33,14.28,14.28,3417500.0,11.3928,11.4008,11.361,11.361,3417500.0
2013-07-17 15:05:00,14.29,14.33,14.28,14.32,2805500.0,11.369,11.4008,11.361,11.3928,2805500.0
2013-07-17 15:10:00,14.32,14.33,14.31,14.33,1450300.0,11.3928,11.4008,11.3849,11.4008,1450300.0
2013-07-17 15:15:00,14.32,14.33,14.29,14.31,1726800.0,11.3928,11.4008,11.369,11.3849,1726800.0
2013-07-17 15:20:00,14.3,14.32,14.3,14.32,861800.0,11.3769,11.3928,11.3769,11.3928,861800.0
2013-07-17 15:25:00,14.32,14.36,14.31,14.35,2767400.0,11.3928,11.4247,11.3849,11.4167,2767400.0
2013-07-17 15:30:00,14.35,14.35,14.3,14.3,2204900.0,11.4167,11.4167,11.3769,11.3769,2204900.0
2013-07-17 15:35:00,14.3,14.31,14.29,14.3,2199600.0,11.3769,11.3849,11.369,11.3769,2199600.0
2013-07-17 15:40:00,14.29,14.31,14.29,14.29,1446400.0,11.369,11.3849,11.369,11.369,1446400.0
2013-07-17 15:45:00,14.29,14.3,14.29,14.29,1699000.0,11.369,11.3769,11.369,11.369,1699000.0
2013-07-17 15:50:00,14.29,14.3,14.23,14.28,5960900.0,11.369,11.3769,11.3212,11.361,5960900.0
2013-07-17 15:55:00,14.28,14.31,14.27,14.3,6340300.0,11.361,11.3849,11.3531,11.3769,6340300.0
2013-07-18 09:30:00,14.41,14.47,14.4,14.43,6595400.0,11.4644,11.5122,11.4565,11.4804,6595400.0
2013-07-18 09:35:00,14.42,14.46,14.42,14.46,2635500.0,11.4724,11.5042,11.4724,11.5042,2635500.0
2013-07-18 09:40:00,14.46,14.5,14.45,14.48,4412400.0,11.5042,11.5361,11.4963,11.5201,4412400.0
2013-07-18 09:45:00,14.48,14.55,14.46,14.54,6247400.0,11.5201,11.5758,11.5042,11.5679,6247400.0
2013-07-18 09:50:00,14.55,14.55,14.5,14.51,3318400.0,11.5758,11.5758,11.5361,11.544,3318400.0
2013-07-18 09:55:00,14.51,14.53,14.5,14.51,2684500.0,11.544,11.5599,11.5361,11.544,2684500.0
2013-07-18 10:00:00,14.51,14.53,14.48,14.49,2755300.0,11.544,11.5599,11.5201,11.5281,2755300.0
2013-07-18 10:05:00,14.5,14.56,14.49,14.56,2852800.0,11.5361,11.5838,11.5281,11.5838,2852800.0
2013-07-18 10:10:00,14.56,14.59,14.55,14.56,4408500.0,11.5838,11.6077,11.5758,11.5838,4408500.0
2013-07-18 10:15:00,14.56,14.58,14.55,14.58,3042400.0,11.5838,11.5997,11.5758,11.5997,3042400.0
2013-07-18 10:20:00,14.57,14.64,14.57,14.64,3911100.0,11.5917,11.6474,11.5917,11.6474,3911100.0
2013-07-18 10:25:00,14.64,14.67,14.62,14.67,4663000.0,11.6474,11.6713,11.6315,11.6713,4663000.0
2013-07-18 10:30:00,14.66,14.72,14.66,14.7,6128300.0,11.6633,11.7111,11.6633,11.6952,6128300.0
2013-07-18 10:35:00,14.7,14.76,14.69,14.75,8654500.0,11.6952,11.7429,11.6872,11.7349,8654500.0
2013-07-18 10:40:00,14.74,14.77,14.68,14.69,6062100.0,11.727,11.7509,11.6793,11.6872,6062100.0
2013-07-18 10:45:00,14.68,14.74,14.68,14.71,3269300.0,11.6793,11.727,11.6793,11.7031,3269300.0
2013-07-18 10:50:00,14.72,14.73,14.7,14.72,1648100.0,11.7111,11.719,11.6952,11.7111,1648100.0
2013-07-18 10:55:00,14.72,14.74,14.68,14.73,2911800.0,11.7111,11.727,11.6793,11.719,2911800.0
2013-07-18 11:00:00,14.72,14.74,14.7,14.72,1808800.0,11.7111,11.727,11.6952,11.7111,1808800.0
2013-07-18 11:05:00,14.71,14.72,14.69,14.7,1820900.0,11.7031,11.7111,11.6872,11.6952,1820900.0
2013-07-18 11:10:00,14.7,14.73,14.69,14.72,2388400.0,11.6952,11.719,11.6872,11.7111,2388400.0
2013-07-18 11:15:00,14.72,14.74,14.71,14.72,2056300.0,11.7111,11.727,11.7031,11.7111,2056300.0
2013-07-18 11:20:00,14.73,14.73,14.7,14.71,1368400.0,11.719,11.719,11.6952,11.7031,1368400.0
2013-07-18 11:25:00,14.71,14.75,14.68,14.74,4352400.0,11.7031,11.7349,11.6793,11.727,4352400.0
2013-07-18 11:30:00,14.74,14.75,14.72,14.75,3726900.0,11.727,11.7349,11.7111,11.7349,3726900.0
2013-07-18 11:35:00,14.74,14.79,14.73,14.78,4239300.0,11.727,11.7668,11.719,11.7588,4239300.0
2013-07-18 11:40:00,14.78,14.79,14.76,14.77,1888700.0,11.7588,11.7668,11.7429,11.7509,1888700.0
2013-07-18 11:45:00,14.77,14.78,14.73,14.74,2406800.0,11.7509,11.7588,11.719,11.727,2406800.0
2013-07-18 11:50:00,14.74,14.74,14.72,14.72,1455000.0,11.727,11.727,11.7111,11.7111,1455000.0
2013-07-18 11:55:00,14.72,14.72,14.71,14.72,1378500.0,11.7111,11.7111,11.7031,11.7111,1378500.0
2013-07-18 12:00:00,14.72,14.73,14.7,14.73,2231100.0,11.7111,11.719,11.6952,11.719,2231100.0
2013-07-18 12:05:00,14.73,14.79,14.72,14.77,3459400.0,11.719,11.7668,11.7111,11.7509,3459400.0
2013-07-18 12:10:00,14.78,14.79,14.76,14.77,3623900.0,11.7588,11.7668,11.7429,11.7509,3623900.0
2013-07-18 12:15:00,14.77,14.8,14.76,14.79,2240600.0,11.7509,11.7747,11.7429,11.7668,2240600.0
2013-07-18 12:20:00,14.8,14.84,14.79,14.83,3722100.0,11.7747,11.8066,11.7668,11.7986,3722100.0
2013-07-18 12:25:00,14.83,14.85,14.82,14.83,1809500.0,11.7986,11.8145,11.7906,11.7986,1809500.0
2013-07-18 12:30:00,14.84,14.84,14.81,14.83,1507800.0,11.8066,11.8066,11.7827,11.7986,1507800.0
2013-07-18 12:35:00,14.84,14.84,14.83,14.83,830400.0,11.8066,11.8066,11.7986,11.7986,830400.0
2013-07-18 12:40:00,14.83,14.84,14.81,14.81,1827800.0,11.7986,11.8066,11.7827,11.7827,1827800.0
2013-07-18 12:45:00,14.81,14.83,14.8,14.82,2136600.0,11.7827,11.7986,11.7747,11.7906,2136600.0
2013-07-18 12:50:00,14.81,14.83,14.8,14.81,1278000.0,11.7827,11.7986,11.7747,11.7827,1278000.0
2013-07-18 12:55:00,14.81,14.82,14.79,14.8,2646700.0,11.7827,11.7906,11.7668,11.7747,2646700.0
2013-07-18 13:00:00,14.8,14.81,14.77,14.79,2175300.0,11.7747,11.7827,11.7509,11.7668,2175300.0
2013-07-18 13:05:00,14.79,14.8,14.78,14.78,751500.0,11.7668,11.7747,11.7588,11.7588,751500.0
2013-07-18 13:10:00,14.79,14.81,14.78,14.81,1725000.0,11.7668,11.7827,11.7588,11.7827,1725000.0
2013-07-18 13:15:00,14.81,14.81,14.78,14.78,1080000.0,11.7827,11.7827,11.7588,11.7588,1080000.0
2013-07-18 13:20:00,14.78,14.79,14.75,14.77,2507700.0,11.7588,11.7668,11.7349,11.7509,2507700.0
2013-07-18 13:25:00,14.78,14.78,14.75,14.76,1527700.0,11.7588,11.7588,11.7349,11.7429,1527700.0
2013-07-18 13:30:00,14.76,14.77,14.75,14.77,1368500.0,11.7429,11.7509,11.7349,11.7509,1368500.0
2013-07-18 13:35:00,14.77,14.8,14.76,14.79,1615900.0,11.7509,11.7747,11.7429,11.7668,1615900.0
2013-07-18 13:40:00,14.8,14.82,14.79,14.82,823200.0,11.7747,11.7906,11.7668,11.7906,823200.0
2013-07-18 13:45:00,14.82,14.83,14.8,14.8,1592100.0,11.7906,11.7986,11.7747,11.7747,1592100.0
2013-07-18 13:50:00,14.81,14.81,14.78,14.79,1072200.0,11.7827,11.7827,11.7588,11.7668,1072200.0
2013-07-18 13:55:00,14.79,14.81,14.79,14.8,982200.0,11.7668,11.7827,11.7668,11.7747,982200.0
2013-07-18 14:00:00,14.8,14.82,14.79,14.81,1587500.0,11.7747,11.7906,11.7668,11.7827,1587500.0
2013-07-18 14:05:00,14.81,14.83,14.8,14.82,1210500.0,11.7827,11.7986,11.7747,11.7906,1210500.0
2013-07-18 14:10:00,14.83,14.83,14.8,14.81,1903300.0,11.7986,11.7986,11.7747,11.7827,1903300.0
2013-07-18 14:15:00,14.8,14.81,14.8,14.81,539600.0,11.7747,11.7827,11.7747,11.7827,539600.0
2013-07-18 14:20:00,14.8,14.82,14.8,14.82,1134200.0,11.7747,11.7906,11.7747,11.7906,1134200.0
2013-07-18 14:25:00,14.81,14.82,14.8,14.81,1253700.0,11.7827,11.7906,11.7747,11.7827,1253700.0
2013-07-18 14:30:00,14.81,14.83,14.8,14.82,989300.0,11.7827,11.7986,11.7747,11.7906,989300.0
2013-07-18 14:35:00,14.82,14.82,14.8,14.82,1206300.0,11.7906,11.7906,11.7747,11.7906,1206300.0
2013-07-18 14:40:00,14.82,14.83,14.81,14.83,788200.0,11.7906,11.7986,11.7827,11.7986,788200.0
2013-07-18 14:45:00,14.83,14.83,14.8,14.82,1918000.0,11.7986,11.7986,11.7747,11.7906,1918000.0
2013-07-18 14:50:00,14.82,14.82,14.79,14.81,1783700.0,11.7906,11.7906,11.7668,11.7827,1783700.0
2013-07-18 14:55:00,14.81,14.81,14.77,14.77,2403700.0,11.7827,11.7827,11.7509,11.7509,2403700.0
2013-07-18 15:00:00,14.78,14.79,14.77,14.77,956800.0,11.7588,11.7668,11.7509,11.7509,956800.0
2013-07-18 15:05:00,14.77,14.78,14.76,14.77,1053500.0,11.7509,11.7588,11.7429,11.7509,1053500.0
2013-07-18 15:10:00,14.76,14.77,14.74,14.77,2155800.0,11.7429,11.7509,11.727,11.7509,2155800.0
2013-07-18 15:15:00,14.77,14.77,14.74,14.77,2268200.0,11.7509,11.7509,11.727,11.7509,2268200.0
2013-07-18 15:20:00,14.77,14.79,14.76,14.78,1338500.0,11.7509,11.7668,11.7429,11.7588,1338500.0
2013-07-18 15:25:00,14.77,14.78,14.76,14.76,890200.0,11.7509,11.7588,11.7429,11.7429,890200.0
2013-07-18 15:30:00,14.77,14.77,14.74,14.74,1918600.0,11.7509,11.7509,11.727,11.727,1918600.0
2013-07-18 15:35:00,14.74,14.77,14.74,14.77,2459100.0,11.727,11.7509,11.727,11.7509,2459100.0
2013-07-18 15:40:00,14.77,14.77,14.72,14.73,2549100.0,11.7509,11.7509,11.7111,11.719,2549100.0
2013-07-18 15:45:00,14.74,14.75,14.72,14.74,2816500.0,11.727,11.7349,11.7111,11.727,2816500.0
2013-07-18 15:50:00,14.74,14.76,14.73,14.76,3873900.0,11.727,11.7429,11.719,11.7429,3873900.0
2013-07-18 15:55:00,14.76,14.82,14.74,14.76,13379400.0,11.7429,11.7906,11.727,11.7429,13379400.0
2013-07-19 09:30:00,14.76,14.76,14.61,14.69,12964000.0,11.7429,11.7429,11.6236,11.6872,12964000.0
2013-07-19 09:35:00,14.69,14.73,14.64,14.64,4265600.0,11.6872,11.719,11.6474,11.6474,4265600.0
2013-07-19 09:40:00,14.64,14.72,14.63,14.65,3541500.0,11.6474,11.7111,11.6395,11.6554,3541500.0
2013-07-19 09:45:00,14.66,14.69,14.64,14.69,4209200.0,11.6633,11.6872,11.6474,11.6872,4209200.0
2013-07-19 09:50:00,14.69,14.76,14.68,14.71,3697700.0,11.6872,11.7429,11.6793,11.7031,3697700.0
2013-07-19 09:55:00,14.71,14.73,14.65,14.7,3270800.0,11.7031,11.719,11.6554,11.6952,3270800.0
2013-07-19 10:00:00,14.7,14.72,14.69,14.71,2011900.0,11.6952,11.7111,11.6872,11.7031,2011900.0
2013-07-19 10:05:00,14.71,14.71,14.65,14.68,2560200.0,11.7031,11.7031,11.6554,11.6793,2560200.0
2013-07-19 10:10:00,14.68,14.71,14.67,14.7,1910300.0,11.6793,11.7031,11.6713,11.6952,1910300.0
2013-07-19 10:15:00,14.7,14.7,14.64,14.66,1770700.0,11.6952,11.6952,11.6474,11.6633,1770700.0
2013-07-19 10:20:00,14.66,14.67,14.64,14.67,1891400.0,11.6633,11.6713,11.6474,11.6713,1891400.0
2013-07-19 10:25:00,14.67,14.67,14.64,14.67,1519600.0,11.6713,11.6713,11.6474,11.6713,1519600.0
2013-07-19 10:30:00,14.66,14.68,14.63,14.64,2430000.0,11.6633,11.6793,11.6395,11.6474,2430000.0
2013-07-19 10:35:00,14.63,14.65,14.62,14.62,2150100.0,11.6395,11.6554,11.6315,11.6315,2150100.0
2013-07-19 10:40:00,14.62,14.63,14.6,14.62,3882900.0,11.6315,11.6395,11.6156,11.6315,3882900.0
2013-07-19 10:45:00,14.62,14.62,14.6,14.6,1964800.0,11.6315,11.6315,11.6156,11.6156,1964800.0
2013-07-19 10:50:00,14.61,14.64,14.6,14.62,1495600.0,11.6236,11.6474,11.6156,11.6315,1495600.0
2013-07-19 10:55:00,14.62,14.64,14.61,14.64,1367800.0,11.6315,11.6474,11.6236,11.6474,1367800.0
2013-07-19 11:00:00,14.64,14.67,14.63,14.65,1418600.0,11.6474,11.6713,11.6395,11.6554,1418600.0
2013-07-19 11:05:00,14.65,14.65,14.62,14.63,1044300.0,11.6554,11.6554,11.6315,11.6395,1044300.0
2013-07-19 11:10:00,14.62,14.68,14.62,14.67,1956200.0,11.6315,11.6793,11.6315,11.6713,1956200.0
2013-07-19 11:15:00,14.68,14.7,14.66,14.67,3180700.0,11.6793,11.6952,11.6633,11.6713,3180700.0
2013-07-19 11:20:00,14.68,14.73,14.67,14.71,2012200.0,11.6793,11.719,11.6713,11.7031,2012200.0
2013-07-19 11:25:00,14.71,14.73,14.71,14.73,994700.0,11.7031,11.719,11.7031,11.719,994700.0
2013-07-19 11:30:00,14.72,14.73,14.7,14.71,1117000.0,11.7111,11.719,11.6952,11.7031,1117000.0
2013-07-19 11:35:00,14.71,14.71,14.63,14.64,2825200.0,11.7031,11.7031,11.6395,11.6474,2825200.0
2013-07-19 11:40:00,14.64,14.67,14.63,14.65,3409000.0,11.6474,11.6713,11.6395,11.6554,3409000.0
2013-07-19 11:45:00,14.64,14.67,14.64,14.66,757900.0,11.6474,11.6713,11.6474,11.6633,757900.0
2013-07-19 11:50:00,14.66,14.66,14.62,14.62,1495900.0,11.6633,11.6633,11.6315,11.6315,1495900.0
2013-07-19 11:55:00,14.62,14.64,14.62,14.64,1396000.0,11.6315,11.6474,11.6315,11.6474,1396000.0
2013-07-19 12:00:00,14.64,14.65,14.62,14.64,1480300.0,11.6474,11.6554,11.6315,11.6474,1480300.0
2013-07-19 12:05:00,14.63,14.67,14.62,14.65,1653300.0,11.6395,11.6713,11.6315,11.6554,1653300.0
2013-07-19 12:10:00,14.65,14.65,14.63,14.63,746000.0,11.6554,11.6554,11.6395,11.6395,746000.0
2013-07-19 12:15:00,14.64,14.64,14.63,14.63,602500.0,11.6474,11.6474,11.6395,11.6395,602500.0
2013-07-19 12:20:00,14.63,14.64,14.61,14.62,2282300.0,11.6395,11.6474,11.6236,11.6315,2282300.0
2013-07-19 12:25:00,14.62,14.63,14.62,14.63,362500.0,11.6315,11.6395,11.6315,11.6395,362500.0
2013-07-19 12:30:00,14.63,14.64,14.62,14.64,601900.0,11.6395,11.6474,11.6315,11.6474,601900.0
2013-07-19 12:35:00,14.64,14.67,14.63,14.67,758000.0,11.6474,11.6713,11.6395,11.6713,758000.0
2013-07-19 12:40:00,14.67,14.68,14.65,14.68,813800.0,11.6713,11.6793,11.6554,11.6793,813800.0
2013-07-19 12:45:00,14.68,14.68,14.66,14.67,559300.0,11.6793,11.6793,11.6633,11.6713,559300.0
2013-07-19 12:50:00,14.67,14.67,14.65,14.66,702600.0,11.6713,11.6713,11.6554,11.6633,702600.0
2013-07-19 12:55:00,14.66,14.68,14.65,14.68,743300.0,11.6633,11.6793,11.6554,11.6793,743300.0
2013-07-19 13:00:00,14.68,14.7,14.67,14.69,1079700.0,11.6793,11.6952,11.6713,11.6872,1079700.0
2013-07-19 13:05:00,14.69,14.7,14.68,14.68,472600.0,11.6872,11.6952,11.6793,11.6793,472600.0
2013-07-19 13:10:00,14.69,14.7,14.68,14.68,802500.0,11.6872,11.6952,11.6793,11.6793,802500.0
2013-07-19 13:15:00,14.69,14.69,14.65,14.65,862500.0,11.6872,11.6872,11.6554,11.6554,862500.0
2013-07-19 13:20:00,14.66,14.67,14.64,14.66,1479600.0,11.6633,11.6713,11.6474,11.6633,1479600.0
2013-07-19 13:25:00,14.66,14.67,14.65,14.67,518400.0,11.6633,11.6713,11.6554,11.6713,518400.0
2013-07-19 13:30:00,14.67,14.67,14.64,14.65,1129200.0,11.6713,11.6713,11.6474,11.6554,1129200.0
2013-07-19 13:35:00,14.65,14.67,14.64,14.67,1061700.0,11.6554,11.6713,11.6474,11.6713,1061700.0
2013-07-19 13:40:00,14.67,14.67,14.65,14.67,663200.0,11.6713,11.6713,11.6554,11.6713,663200.0
2013-07-19 13:45:00,14.67,14.69,14.66,14.68,725600.0,11.6713,11.6872,11.6633,11.6793,725600.0
2013-07-19 13:50:00,14.68,14.68,14.67,14.68,284700.0,11.6793,11.6793,11.6713,11.6793,284700.0
2013-07-19 13:55:00,14.68,14.68,14.67,14.68,254000.0,11.6793,11.6793,11.6713,11.6793,254000.0
2013-07-19 14:00:00,14.68,14.68,14.65,14.67,1158700.0,11.6793,11.6793,11.6554,11.6713,1158700.0
2013-07-19 14:05:00,14.67,14.68,14.65,14.68,873200.0,11.6713,11.6793,11.6554,11.6793,873200.0
2013-07-19 14:10:00,14.68,14.69,14.67,14.69,1545500.0,11.6793,11.6872,11.6713,11.6872,1545500.0
2013-07-19 14:15:00,14.69,14.7,14.67,14.69,1667900.0,11.6872,11.6952,11.6713,11.6872,1667900.0
2013-07-19 14:20:00,14.68,14.69,14.68,14.69,251600.0,11.6793,11.6872,11.6793,11.6872,251600.0
2013-07-19 14:25:00,14.69,14.69,14.68,14.69,310300.0,11.6872,11.6872,11.6793,11.6872,310300.0
2013-07-19 14:30:00,14.69,14.69,14.66,14.67,874600.0,11.6872,11.6872,11.6633,11.6713,874600.0
2013-07-19 14:35:00,14.66,14.68,14.66,14.68,662800.0,11.6633,11.6793,11.6633,11.6793,662800.0
2013-07-19 14:40:00,14.68,14.69,14.68,14.69,421500.0,11.6793,11.6872,11.6793,11.6872,421500.0
2013-07-19 14:45:00,14.69,14.7,14.68,14.69,1003900.0,11.6872,11.6952,11.6793,11.6872,1003900.0
2013-07-19 14:50:00,14.69,14.69,14.66,14.67,827100.0,11.6872,11.6872,11.6633,11.6713,827100.0
2013-07-19 14:55:00,14.67,14.68,14.66,14.68,594300.0,11.6713,11.6793,11.6633,11.6793,594300.0
2013-07-19 15:00:00,14.68,14.7,14.68,14.69,1129400.0,11.6793,11.6952,11.6793,11.6872,1129400.0
2013-07-19 15:05:00,14.69,14.7,14.67,14.69,1929700.0,11.6872,11.6952,11.6713,11.6872,1929700.0
2013-07-19 15:10:00,14.69,14.69,14.68,14.69,344100.0,11.6872,11.6872,11.6793,11.6872,344100.0
2013-07-19 15:15:00,14.69,14.71,14.68,14.7,1908400.0,11.6872,11.7031,11.6793,11.6952,1908400.0
2013-07-19 15:20:00,14.7,14.71,14.69,14.7,569800.0,11.6952,11.7031,11.6872,11.6952,569800.0
2013-07-19 15:25:00,14.7,14.7,14.68,14.68,729100.0,11.6952,11.6952,11.6793,11.6793,729100.0
2013-07-19 15:30:00,14.68,14.7,14.67,14.7,890600.0,11.6793,11.6952,11.6713,11.6952,890600.0
2013-07-19 15:35:00,14.7,14.71,14.66,14.67,2408300.0,11.6952,11.7031,11.6633,11.6713,2408300.0
2013-07-19 15:40:00,14.67,14.71,14.66,14.71,1479100.0,11.6713,11.7031,11.6633,11.7031,1479100.0
2013-07-19 15:45:00,14.71,14.74,14.71,14.73,2818700.0,11.7031,11.727,11.7031,11.719,2818700.0
2013-07-19 15:50:00,14.73,14.73,14.7,14.72,2369600.0,11.719,11.719,11.6952,11.7111,2369600.0
2013-07-19 15:55:00,14.73,14.75,14.72,14.75,4095000.0,11.719,11.7349,11.7111,11.7349,4095000.0
2013-07-22 09:30:00,14.74,14.77,14.7,14.72,3159900.0,11.727,11.7509,11.6952,11.7111,3159900.0
2013-07-22 09:35:00,14.72,14.73,14.7,14.72,2561700.0,11.7111,11.719,11.6952,11.7111,2561700.0
2013-07-22 09:40:00,14.72,14.72,14.66,14.69,3165300.0,11.7111,11.7111,11.6633,11.6872,3165300.0
2013-07-22 09:45:00,14.69,14.7,14.65,14.67,2483700.0,11.6872,11.6952,11.6554,11.6713,2483700.0
2013-07-22 09:50:00,14.67,14.72,14.66,14.71,2179900.0,11.6713,11.7111,11.6633,11.7031,2179900.0
2013-07-22 09:55:00,14.72,14.74,14.71,14.73,1496000.0,11.7111,11.727,11.7031,11.719,1496000.0
2013-07-22 10:00:00,14.72,14.73,14.67,14.68,3234000.0,11.7111,11.719,11.6713,11.6793,3234000.0
2013-07-22 10:05:00,14.68,14.73,14.67,14.7,1608800.0,11.6793,11.719,11.6713,11.6952,1608800.0
2013-07-22 10:10:00,14.7,14.72,14.7,14.71,556600.0,11.6952,11.7111,11.6952,11.7031,556600.0
2013-07-22 10:15:00,14.71,14.73,14.7,14.71,1054200.0,11.7031,11.719,11.6952,11.7031,1054200.0
2013-07-22 10:20:00,14.72,14.73,14.71,14.72,512800.0,11.7111,11.719,11.7031,11.7111,512800.0
2013-07-22 10:25:00,14.72,14.75,14.72,14.73,2483500.0,11.7111,11.7349,11.7111,11.719,2483500.0
2013-07-22 10:30:00,14.74,14.77,14.73,14.75,1576100.0,11.727,11.7509,11.719,11.7349,1576100.0
2013-07-22 10:35:00,14.75,14.81,14.74,14.79,2807000.0,11.7349,11.7827,11.727,11.7668,2807000.0
2013-07-22 10:40:00,14.79,14.87,14.79,14.86,2771600.0,11.7668,11.8304,11.7668,11.8225,2771600.0
2013-07-22 10:45:00,14.87,14.9,14.86,14.88,2498600.0,11.8304,11.8543,11.8225,11.8384,2498600.0
2013-07-22 10:50:00,14.89,14.89,14.85,14.87,2075000.0,11.8463,11.8463,11.8145,11.8304,2075000.0
2013-07-22 10:55:00,14.87,14.89,14.86,14.87,966200.0,11.8304,11.8463,11.8225,11.8304,966200.0
2013-07-22 11:00:00,14.86,14.88,14.86,14.87,1337000.0,11.8225,11.8384,11.8225,11.8304,1337000.0
2013-07-22 11:05:00,14.88,14.9,14.87,14.89,1433600.0,11.8384,11.8543,11.8304,11.8463,1433600.0
2013-07-22 11:10:00,14.9,14.9,14.88,14.88,757100.0,11.8543,11.8543,11.8384,11.8384,757100.0
2013-07-22 11:15:00,14.89,14.9,14.88,14.88,915400.0,11.8463,11.8543,11.8384,11.8384,915400.0
2013-07-22 11:20:00,14.88,14.9,14.88,14.89,818900.0,11.8384,11.8543,11.8384,11.8463,818900.0
2013-07-22 11:25:00,14.89,14.9,14.88,14.89,1086000.0,11.8463,11.8543,11.8384,11.8463,1086000.0
2013-07-22 11:30:00,14.89,14.89,14.86,14.86,1471600.0,11.8463,11.8463,11.8225,11.8225,1471600.0
2013-07-22 11:35:00,14.86,14.9,14.86,14.89,1231200.0,11.8225,11.8543,11.8225,11.8463,1231200.0
2013-07-22 11:40:00,14.9,14.91,14.89,14.89,1974000.0,11.8543,11.8622,11.8463,11.8463,1974000.0
2013-07-22 11:45:00,14.89,14.91,14.89,14.91,699000.0,11.8463,11.8622,11.8463,11.8622,699000.0
2013-07-22 11:50:00,14.91,14.92,14.89,14.91,1091100.0,11.8622,11.8702,11.8463,11.8622,1091100.0
2013-07-22 11:55:00,14.91,14.92,14.89,14.91,1768000.0,11.8622,11.8702,11.8463,11.8622,1768000.0
2013-07-22 12:00:00,14.92,14.93,14.9,14.92,1381700.0,11.8702,11.8782,11.8543,11.8702,1381700.0
2013-07-22 12:05:00,14.92,14.96,14.92,14.96,1886400.0,11.8702,11.902,11.8702,11.902,1886400.0
2013-07-22 12:10:00,14.96,14.99,14.95,14.98,2335900.0,11.902,11.9259,11.8941,11.9179,2335900.0
2013-07-22 12:15:00,14.98,14.99,14.93,14.94,2476200.0,11.9179,11.9259,11.8782,11.8861,2476200.0
2013-07-22 12:20:00,14.95,14.95,14.94,14.94,624600.0,11.8941,11.8941,11.8861,11.8861,624600.0
2013-07-22 12:25:00,14.94,14.95,14.9,14.92,1365100.0,11.8861,11.8941,11.8543,11.8702,1365100.0
2013-07-22 12:30:00,14.92,14.93,14.88,14.89,2607200.0,11.8702,11.8782,11.8384,11.8463,2607200.0
2013-07-22 12:35:00,14.89,14.91,14.88,14.89,884100.0,11.8463,11.8622,11.8384,11.8463,884100.0
2013-07-22 12:40:00,14.9,14.9,14.88,14.9,899200.0,11.8543,11.8543,11.8384,11.8543,899200.0
2013-07-22 12:45:00,14.9,14.9,14.88,14.89,591300.0,11.8543,11.8543,11.8384,11.8463,591300.0
2013-07-22 12:50:00,14.89,14.91,14.88,14.91,1067600.0,11.8463,11.8622,11.8384,11.8622,1067600.0
2013-07-22 12:55:00,14.91,14.94,14.9,14.94,1067700.0,11.8622,11.8861,11.8543,11.8861,1067700.0
2013-07-22 13:00:00,14.94,14.94,14.91,14.92,910200.0,11.8861,11.8861,11.8622,11.8702,910200.0
2013-07-22 13:05:00,14.92,14.92,14.89,14.89,530000.0,11.8702,11.8702,11.8463,11.8463,530000.0
2013-07-22 13:10:00,14.89,14.91,14.89,14.91,580000.0,11.8463,11.8622,11.8463,11.8622,580000.0
2013-07-22 13:15:00,14.91,14.91,14.87,14.87,1040100.0,11.8622,11.8622,11.8304,11.8304,1040100.0
2013-07-22 13:20:00,14.87,14.89,14.87,14.89,559400.0,11.8304,11.8463,11.8304,11.8463,559400.0
2013-07-22 13:25:00,14.88,14.93,14.88,14.92,946200.0,11.8384,11.8782,11.8384,11.8702,946200.0
2013-07-22 13:30:00,14.92,14.92,14.91,14.92,129100.0,11.8702,11.8702,11.8622,11.8702,129100.0
2013-07-22 13:35:00,14.92,14.92,14.9,14.9,669300.0,11.8702,11.8702,11.8543,11.8543,669300.0
2013-07-22 13:40:00,14.91,14.92,14.89,14.92,529700.0,11.8622,11.8702,11.8463,11.8702,529700.0
2013-07-22 13:45:00,14.91,14.92,14.89,14.9,433600.0,11.8622,11.8702,11.8463,11.8543,433600.0
2013-07-22 13:50:00,14.89,14.9,14.88,14.88,401000.0,11.8463,11.8543,11.8384,11.8384,401000.0
2013-07-22 13:55:00,14.88,14.89,14.87,14.89,718700.0,11.8384,11.8463,11.8304,11.8463,718700.0
2013-07-22 14:00:00,14.89,14.9,14.88,14.9,493600.0,11.8463,11.8543,11.8384,11.8543,493600.0
2013-07-22 14:05:00,14.9,14.9,14.89,14.9,276400.0,11.8543,11.8543,11.8463,11.8543,276400.0
2013-07-22 14:10:00,14.9,14.91,14.89,14.91,1208500.0,11.8543,11.8622,11.8463,11.8622,1208500.0
2013-07-22 14:15:00,14.9,14.91,14.89,14.9,673200.0,11.8543,11.8622,11.8463,11.8543,673200.0
2013-07-22 14:20:00,14.89,14.9,14.88,14.88,446000.0,11.8463,11.8543,11.8384,11.8384,446000.0
2013-07-22 14:25:00,14.89,14.91,14.88,14.91,632900.0,11.8463,11.8622,11.8384,11.8622,632900.0
2013-07-22 14:30:00,14.91,14.92,14.9,14.91,520000.0,11.8622,11.8702,11.8543,11.8622,520000.0
2013-07-22 14:35:00,14.9,14.91,14.9,14.91,369800.0,11.8543,11.8622,11.8543,11.8622,369800.0
2013-07-22 14:40:00,14.9,14.93,14.9,14.93,1216900.0,11.8543,11.8782,11.8543,11.8782,1216900.0
2013-07-22 14:45:00,14.93,14.94,14.92,14.94,526000.0,11.8782,11.8861,11.8702,11.8861,526000.0
2013-07-22 14:50:00,14.94,14.94,14.91,14.92,779100.0,11.8861,11.8861,11.8622,11.8702,779100.0
2013-07-22 14:55:00,14.91,14.93,14.91,14.92,986500.0,11.8622,11.8782,11.8622,11.8702,986500.0
2013-07-22 15:00:00,14.92,14.93,14.9,14.92,1342100.0,11.8702,11.8782,11.8543,11.8702,1342100.0
2013-07-22 15:05:00,14.92,14.94,14.91,14.94,1427600.0,11.8702,11.8861,11.8622,11.8861,1427600.0
2013-07-22 15:10:00,14.94,14.94,14.93,14.93,332400.0,11.8861,11.8861,11.8782,11.8782,332400.0
2013-07-22 15:15:00,14.94,14.94,14.91,14.92,830800.0,11.8861,11.8861,11.8622,11.8702,830800.0
2013-07-22 15:20:00,14.91,14.92,14.91,14.92,334600.0,11.8622,11.8702,11.8622,11.8702,334600.0
2013-07-22 15:25:00,14.92,14.92,14.9,14.92,1197900.0,11.8702,11.8702,11.8543,11.8702,1197900.0
2013-07-22 15:30:00,14.92,14.93,14.9,14.92,1252600.0,11.8702,11.8782,11.8543,11.8702,1252600.0
2013-07-22 15:35:00,14.93,14.93,14.89,14.9,2371300.0,11.8782,11.8782,11.8463,11.8543,2371300.0
2013-07-22 15:40:00,14.89,14.93,14.89,14.92,1474900.0,11.8463,11.8782,11.8463,11.8702,1474900.0
2013-07-22 15:45:00,14.93,14.93,14.92,14.93,1129900.0,11.8782,11.8782,11.8702,11.8782,1129900.0
2013-07-22 15:50:00,14.92,14.93,14.91,14.91,1556200.0,11.8702,11.8782,11.8622,11.8622,1556200.0
2013-07-22 15:55:00,14.91,14.93,14.91,14.93,3773400.0,11.8622,11.8782,11.8622,11.8782,3773400.0
2013-07-23 09:30:00,14.98,15.03,14.98,15.01,8307700.0,11.9179,11.9577,11.9179,11.9418,8307700.0
2013-07-23 09:35:00,15.01,15.01,14.95,14.99,3999200.0,11.9418,11.9418,11.8941,11.9259,3999200.0
2013-07-23 09:40:00,14.99,15.0,14.93,14.96,4026300.0,11.9259,11.9338,11.8782,11.902,4026300.0
2013-07-23 09:45:00,14.96,14.97,14.94,14.97,2076500.0,11.902,11.91,11.8861,11.91,2076500.0
2013-07-23 09:50:00,14.96,14.99,14.96,14.96,3444600.0,11.902,11.9259,11.902,11.902,3444600.0
2013-07-23 09:55:00,14.96,14.98,14.95,14.97,2500100.0,11.902,11.9179,11.8941,11.91,2500100.0
2013-07-23 10:00:00,14.98,14.98,14.95,14.96,2807000.0,11.9179,11.9179,11.8941,11.902,2807000.0
2013-07-23 10:05:00,14.96,14.97,14.93,14.96,2693400.0,11.902,11.91,11.8782,11.902,2693400.0
2013-07-23 10:10:00,14.96,14.97,14.92,14.93,2307800.0,11.902,11.91,11.8702,11.8782,2307800.0
2013-07-23 10:15:00,14.93,14.95,14.91,14.94,2622700.0,11.8782,11.8941,11.8622,11.8861,2622700.0
2013-07-23 10:20:00,14.94,14.95,14.91,14.91,1776800.0,11.8861,11.8941,11.8622,11.8622,1776800.0
2013-07-23 10:25:00,14.91,14.92,14.9,14.91,3166500.0,11.8622,11.8702,11.8543,11.8622,3166500.0
2013-07-23 10:30:00,14.92,14.92,14.88,14.89,2889300.0,11.8702,11.8702,11.8384,11.8463,2889300.0
2013-07-23 10:35:00,14.9,14.92,14.87,14.92,2428900.0,11.8543,11.8702,11.8304,11.8702,2428900.0
2013-07-23 10:40:00,14.92,14.94,14.91,14.93,1700900.0,11.8702,11.8861,11.8622,11.8782,1700900.0
2013-07-23 10:45:00,14.93,14.93,14.9,14.9,886900.0,11.8782,11.8782,11.8543,11.8543,886900.0
2013-07-23 10:50:00,14.91,14.92,14.89,14.91,1114100.0,11.8622,11.8702,11.8463,11.8622,1114100.0
2013-07-23 10:55:00,14.92,14.92,14.89,14.9,645800.0,11.8702,11.8702,11.8463,11.8543,645800.0
2013-07-23 11:00:00,14.89,14.91,14.87,14.89,2246700.0,11.8463,11.8622,11.8304,11.8463,2246700.0
2013-07-23 11:05:00,14.89,14.9,14.88,14.89,1004600.0,11.8463,11.8543,11.8384,11.8463,1004600.0
2013-07-23 11:10:00,14.89,14.9,14.87,14.89,1486500.0,11.8463,11.8543,11.8304,11.8463,1486500.0
2013-07-23 11:15:00,14.89,14.89,14.87,14.87,952500.0,11.8463,11.8463,11.8304,11.8304,952500.0
2013-07-23 11:20:00,14.87,14.9,14.87,14.89,2013700.0,11.8304,11.8543,11.8304,11.8463,2013700.0
2013-07-23 11:25:00,14.89,14.91,14.89,14.89,1089900.0,11.8463,11.8622,11.8463,11.8463,1089900.0
2013-07-23 11:30:00,14.89,14.89,14.88,14.89,589300.0,11.8463,11.8463,11.8384,11.8463,589300.0
2013-07-23 11:35:00,14.89,14.89,14.86,14.87,901500.0,11.8463,11.8463,11.8225,11.8304,901500.0
2013-07-23 11:40:00,14.87,14.88,14.86,14.87,888400.0,11.8304,11.8384,11.8225,11.8304,888400.0
2013-07-23 11:45:00,14.88,14.92,14.87,14.92,1248100.0,11.8384,11.8702,11.8304,11.8702,1248100.0
2013-07-23 11:50:00,14.92,14.93,14.9,14.91,1430500.0,11.8702,11.8782,11.8543,11.8622,1430500.0
2013-07-23 11:55:00,14.91,14.91,14.9,14.91,378600.0,11.8622,11.8622,11.8543,11.8622,378600.0
2013-07-23 12:00:00,14.9,14.91,14.88,14.89,983200.0,11.8543,11.8622,11.8384,11.8463,983200.0
2013-07-23 12:05:00,14.88,14.89,14.88,14.89,284200.0,11.8384,11.8463,11.8384,11.8463,284200.0
2013-07-23 12:10:00,14.89,14.9,14.88,14.89,571000.0,11.8463,11.8543,11.8384,11.8463,571000.0
2013-07-23 12:15:00,14.89,14.92,14.89,14.91,747600.0,11.8463,11.8702,11.8463,11.8622,747600.0
2013-07-23 12:20:00,14.92,14.93,14.91,14.93,819300.0,11.8702,11.8782,11.8622,11.8782,819300.0
2013-07-23 12:25:00,14.93,14.93,14.91,14.91,556300.0,11.8782,11.8782,11.8622,11.8622,556300.0
2013-07-23 12:30:00,14.92,14.92,14.88,14.88,837900.0,11.8702,11.8702,11.8384,11.8384,837900.0
2013-07-23 12:35:00,14.88,14.9,14.88,14.89,453300.0,11.8384,11.8543,11.8384,11.8463,453300.0
2013-07-23 12:40:00,14.9,14.9,14.89,14.89,181900.0,11.8543,11.8543,11.8463,11.8463,181900.0
2013-07-23 12:45:00,14.9,14.9,14.89,14.9,137000.0,11.8543,11.8543,11.8463,11.8543,137000.0
2013-07-23 12:50:00,14.9,14.94,14.89,14.94,1208800.0,11.8543,11.8861,11.8463,11.8861,1208800.0
2013-07-23 12:55:00,14.93,14.94,14.91,14.92,810300.0,11.8782,11.8861,11.8622,11.8702,810300.0
2013-07-23 13:00:00,14.93,14.95,14.92,14.95,984100.0,11.8782,11.8941,11.8702,11.8941,984100.0
2013-07-23 13:05:00,14.95,14.95,14.94,14.95,803500.0,11.8941,11.8941,11.8861,11.8941,803500.0
2013-07-23 13:10:00,14.95,14.95,14.94,14.95,341600.0,11.8941,11.8941,11.8861,11.8941,341600.0
2013-07-23 13:15:00,14.94,14.95,14.92,14.92,1104100.0,11.8861,11.8941,11.8702,11.8702,1104100.0
2013-07-23 13:20:00,14.92,14.94,14.92,14.92,634800.0,11.8702,11.8861,11.8702,11.8702,634800.0
2013-07-23 13:25:00,14.93,14.93,14.92,14.92,140700.0,11.8782,11.8782,11.8702,11.8702,140700.0
2013-07-23 13:30:00,14.93,14.95,14.92,14.95,981400.0,11.8782,11.8941,11.8702,11.8941,981400.0
2013-07-23 13:35:00,14.95,14.95,14.94,14.95,593200.0,11.8941,11.8941,11.8861,11.8941,593200.0
2013-07-23 13:40:00,14.95,14.95,14.94,14.95,412400.0,11.8941,11.8941,11.8861,11.8941,412400.0
2013-07-23 13:45:00,14.94,14.95,14.94,14.94,775100.0,11.8861,11.8941,11.8861,11.8861,775100.0
2013-07-23 13:50:00,14.95,14.96,14.94,14.96,1104900.0,11.8941,11.902,11.8861,11.902,1104900.0
2013-07-23 13:55:00,14.96,14.96,14.94,14.95,1024200.0,11.902,11.902,11.8861,11.8941,1024200.0
2013-07-23 14:00:00,14.95,14.95,14.94,14.95,332600.0,11.8941,11.8941,11.8861,11.8941,332600.0
2013-07-23 14:05:00,14.95,14.97,14.94,14.96,1341300.0,11.8941,11.91,11.8861,11.902,1341300.0
2013-07-23 14:10:00,14.96,14.97,14.95,14.96,830100.0,11.902,11.91,11.8941,11.902,830100.0
2013-07-23 14:15:00,14.96,14.97,14.95,14.97,939900.0,11.902,11.91,11.8941,11.91,939900.0
2013-07-23 14:20:00,14.97,14.97,14.96,14.96,461400.0,11.91,11.91,11.902,11.902,461400.0
2013-07-23 14:25:00,14.96,14.97,14.93,14.93,1043900.0,11.902,11.91,11.8782,11.8782,1043900.0
2013-07-23 14:30:00,14.93,14.94,14.93,14.94,279800.0,11.8782,11.8861,11.8782,11.8861,279800.0
2013-07-23 14:35:00,14.93,14.96,14.93,14.96,890300.0,11.8782,11.902,11.8782,11.902,890300.0
2013-07-23 14:40:00,14.96,14.97,14.95,14.96,639400.0,11.902,11.91,11.8941,11.902,639400.0
2013-07-23 14:45:00,14.97,14.97,14.96,14.96,790600.0,11.91,11.91,11.902,11.902,790600.0
2013-07-23 14:50:00,14.97,14.97,14.94,14.96,1243500.0,11.91,11.91,11.8861,11.902,1243500.0
2013-07-23 14:55:00,14.96,14.97,14.95,14.96,554400.0,11.902,11.91,11.8941,11.902,554400.0
2013-07-23 15:00:00,14.96,14.97,14.96,14.97,648900.0,11.902,11.91,11.902,11.91,648900.0
2013-07-23 15:05:00,14.97,14.98,14.96,14.98,832300.0,11.91,11.9179,11.902,11.9179,832300.0
2013-07-23 15:10:00,14.98,14.98,14.95,14.96,966500.0,11.9179,11.9179,11.8941,11.902,966500.0
2013-07-23 15:15:00,14.95,14.96,14.94,14.94,923300.0,11.8941,11.902,11.8861,11.8861,923300.0
2013-07-23 15:20:00,14.94,14.96,14.94,14.95,726200.0,11.8861,11.902,11.8861,11.8941,726200.0
2013-07-23 15:25:00,14.95,14.96,14.93,14.94,721200.0,11.8941,11.902,11.8782,11.8861,721200.0
2013-07-23 15:30:00,14.94,14.96,14.93,14.95,1348800.0,11.8861,11.902,11.8782,11.8941,1348800.0
2013-07-23 15:35:00,14.94,14.95,14.91,14.91,1599800.0,11.8861,11.8941,11.8622,11.8622,1599800.0
2013-07-23 15:40:00,14.92,14.94,14.91,14.91,1801700.0,11.8702,11.8861,11.8622,11.8622,1801700.0
2013-07-23 15:45:00,14.92,14.92,14.89,14.89,1731200.0,11.8702,11.8702,11.8463,11.8463,1731200.0
2013-07-23 15:50:00,14.89,14.91,14.89,14.91,2227000.0,11.8463,11.8622,11.8463,11.8622,2227000.0
2013-07-23 15:55:00,14.91,14.94,14.9,14.93,3310500.0,11.8622,11.8861,11.8543,11.8782,3310500.0
2013-07-24 09:30:00,15.0,15.0,14.95,14.96,3233100.0,11.9338,11.9338,11.8941,11.902,3233100.0
2013-07-24 09:35:00,14.96,14.98,14.94,14.96,3342700.0,11.902,11.9179,11.8861,11.902,3342700.0
2013-07-24 09:40:00,14.96,14.98,14.93,14.94,2370100.0,11.902,11.9179,11.8782,11.8861,2370100.0
2013-07-24 09:45:00,14.93,14.96,14.93,14.93,1658600.0,11.8782,11.902,11.8782,11.8782,1658600.0
2013-07-24 09:50:00,14.94,14.95,14.91,14.93,1577500.0,11.8861,11.8941,11.8622,11.8782,1577500.0
2013-07-24 09:55:00,14.92,14.93,14.88,14.91,3632900.0,11.8702,11.8782,11.8384,11.8622,3632900.0
2013-07-24 10:00:00,14.9,14.94,14.89,14.91,2320800.0,11.8543,11.8861,11.8463,11.8622,2320800.0
2013-07-24 10:05:00,14.91,14.92,14.88,14.89,2271400.0,11.8622,11.8702,11.8384,11.8463,2271400.0
2013-07-24 10:10:00,14.9,14.9,14.85,14.87,3484300.0,11.8543,11.8543,11.8145,11.8304,3484300.0
2013-07-24 10:15:00,14.87,14.88,14.86,14.86,1988100.0,11.8304,11.8384,11.8225,11.8225,1988100.0
2013-07-24 10:20:00,14.87,14.87,14.85,14.86,2550700.0,11.8304,11.8304,11.8145,11.8225,2550700.0
2013-07-24 10:25:00,14.86,14.87,14.85,14.85,1215300.0,11.8225,11.8304,11.8145,11.8145,1215300.0
2013-07-24 10:30:00,14.85,14.87,14.85,14.85,2352100.0,11.8145,11.8304,11.8145,11.8145,2352100.0
2013-07-24 10:35:00,14.86,14.88,14.85,14.86,2339300.0,11.8225,11.8384,11.8145,11.8225,2339300.0
2013-07-24 10:40:00,14.86,14.87,14.84,14.86,2087600.0,11.8225,11.8304,11.8066,11.8225,2087600.0
2013-07-24 10:45:00,14.86,14.87,14.85,14.86,1206100.0,11.8225,11.8304,11.8145,11.8225,1206100.0
2013-07-24 10:50:00,14.85,14.86,14.85,14.86,496600.0,11.8145,11.8225,11.8145,11.8225,496600.0
2013-07-24 10:55:00,14.85,14.87,14.83,14.83,2674500.0,11.8145,11.8304,11.7986,11.7986,2674500.0
2013-07-24 11:00:00,14.84,14.84,14.81,14.83,2732400.0,11.8066,11.8066,11.7827,11.7986,2732400.0
2013-07-24 11:05:00,14.83,14.83,14.77,14.78,3857700.0,11.7986,11.7986,11.7509,11.7588,3857700.0
2013-07-24 11:10:00,14.78,14.81,14.77,14.77,2052100.0,11.7588,11.7827,11.7509,11.7509,2052100.0
2013-07-24 11:15:00,14.78,14.79,14.77,14.78,1693800.0,11.7588,11.7668,11.7509,11.7588,1693800.0
2013-07-24 11:20:00,14.78,14.78,14.74,14.76,2857800.0,11.7588,11.7588,11.727,11.7429,2857800.0
2013-07-24 11:25:00,14.76,14.78,14.75,14.78,1342300.0,11.7429,11.7588,11.7349,11.7588,1342300.0
2013-07-24 11:30:00,14.78,14.8,14.78,14.8,1604000.0,11.7588,11.7747,11.7588,11.7747,1604000.0
2013-07-24 11:35:00,14.8,14.82,14.8,14.82,1048300.0,11.7747,11.7906,11.7747,11.7906,1048300.0
2013-07-24 11:40:00,14.82,14.83,14.81,14.82,700800.0,11.7906,11.7986,11.7827,11.7906,700800.0
2013-07-24 11:45:00,14.82,14.83,14.79,14.81,1263300.0,11.7906,11.7986,11.7668,11.7827,1263300.0
2013-07-24 11:50:00,14.81,14.81,14.8,14.81,268000.0,11.7827,11.7827,11.7747,11.7827,268000.0
2013-07-24 11:55:00,14.81,14.81,14.78,14.78,674000.0,11.7827,11.7827,11.7588,11.7588,674000.0
2013-07-24 12:00:00,14.78,14.79,14.77,14.78,854000.0,11.7588,11.7668,11.7509,11.7588,854000.0
2013-07-24 12:05:00,14.78,14.79,14.76,14.77,886900.0,11.7588,11.7668,11.7429,11.7509,886900.0
2013-07-24 12:10:00,14.77,14.77,14.75,14.75,858000.0,11.7509,11.7509,11.7349,11.7349,858000.0
2013-07-24 12:15:00,14.75,14.78,14.75,14.78,1486500.0,11.7349,11.7588,11.7349,11.7588,1486500.0
2013-07-24 12:20:00,14.77,14.78,14.76,14.78,756200.0,11.7509,11.7588,11.7429,11.7588,756200.0
2013-07-24 12:25:00,14.78,14.78,14.76,14.76,453300.0,11.7588,11.7588,11.7429,11.7429,453300.0
2013-07-24 12:30:00,14.77,14.77,14.71,14.72,2168100.0,11.7509,11.7509,11.7031,11.7111,2168100.0
2013-07-24 12:35:00,14.73,14.77,14.72,14.75,1727300.0,11.719,11.7509,11.7111,11.7349,1727300.0
2013-07-24 12:40:00,14.75,14.76,14.75,14.75,438100.0,11.7349,11.7429,11.7349,11.7349,438100.0
2013-07-24 12:45:00,14.75,14.76,14.75,14.76,249500.0,11.7349,11.7429,11.7349,11.7429,249500.0
2013-07-24 12:50:00,14.76,14.76,14.75,14.76,423800.0,11.7429,11.7429,11.7349,11.7429,423800.0
2013-07-24 12:55:00,14.76,14.76,14.71,14.73,1289800.0,11.7429,11.7429,11.7031,11.719,1289800.0
2013-07-24 13:00:00,14.73,14.76,14.72,14.75,1843200.0,11.719,11.7429,11.7111,11.7349,1843200.0
2013-07-24 13:05:00,14.75,14.77,14.75,14.76,677900.0,11.7349,11.7509,11.7349,11.7429,677900.0
2013-07-24 13:10:00,14.76,14.77,14.75,14.77,1094600.0,11.7429,11.7509,11.7349,11.7509,1094600.0
2013-07-24 13:15:00,14.77,14.77,14.74,14.75,1043900.0,11.7509,11.7509,11.727,11.7349,1043900.0
2013-07-24 13:20:00,14.76,14.76,14.73,14.74,727800.0,11.7429,11.7429,11.719,11.727,727800.0
2013-07-24 13:25:00,14.74,14.75,14.73,14.73,576600.0,11.727,11.7349,11.719,11.719,576600.0
2013-07-24 13:30:00,14.73,14.74,14.72,14.73,765400.0,11.719,11.727,11.7111,11.719,765400.0
2013-07-24 13:35:00,14.73,14.73,14.71,14.72,747800.0,11.719,11.719,11.7031,11.7111,747800.0
2013-07-24 13:40:00,14.72,14.72,14.7,14.7,687600.0,11.7111,11.7111,11.6952,11.6952,687600.0
2013-07-24 13:45:00,14.7,14.73,14.7,14.72,1354500.0,11.6952,11.719,11.6952,11.7111,1354500.0
2013-07-24 13:50:00,14.72,14.72,14.71,14.71,472400.0,11.7111,11.7111,11.7031,11.7031,472400.0
2013-07-24 13:55:00,14.71,14.72,14.68,14.71,2534200.0,11.7031,11.7111,11.6793,11.7031,2534200.0
2013-07-24 14:00:00,14.72,14.74,14.71,14.74,774200.0,11.7111,11.727,11.7031,11.727,774200.0
2013-07-24 14:05:00,14.74,14.77,14.73,14.76,1154500.0,11.727,11.7509,11.719,11.7429,1154500.0
2013-07-24 14:10:00,14.76,14.77,14.74,14.74,701700.0,11.7429,11.7509,11.727,11.727,701700.0
2013-07-24 14:15:00,14.75,14.76,14.73,14.74,787300.0,11.7349,11.7429,11.719,11.727,787300.0
2013-07-24 14:20:00,14.74,14.74,14.72,14.73,443400.0,11.727,11.727,11.7111,11.719,443400.0
2013-07-24 14:25:00,14.73,14.75,14.72,14.75,510800.0,11.719,11.7349,11.7111,11.7349,510800.0
2013-07-24 14:30:00,14.74,14.75,14.72,14.73,796900.0,11.727,11.7349,11.7111,11.719,796900.0
2013-07-24 14:35:00,14.72,14.73,14.71,14.72,455300.0,11.7111,11.719,11.7031,11.7111,455300.0
2013-07-24 14:40:00,14.72,14.73,14.68,14.69,1243600.0,11.7111,11.719,11.6793,11.6872,1243600.0
2013-07-24 14:45:00,14.69,14.71,14.68,14.7,1574200.0,11.6872,11.7031,11.6793,11.6952,1574200.0
2013-07-24 14:50:00,14.71,14.72,14.7,14.72,434200.0,11.7031,11.7111,11.6952,11.7111,434200.0
2013-07-24 14:55:00,14.71,14.74,14.71,14.74,808300.0,11.7031,11.727,11.7031,11.727,808300.0
2013-07-24 15:00:00,14.74,14.75,14.71,14.72,865400.0,11.727,11.7349,11.7031,11.7111,865400.0
2013-07-24 15:05:00,14.72,14.72,14.69,14.71,950500.0,11.7111,11.7111,11.6872,11.7031,950500.0
2013-07-24 15:10:00,14.71,14.72,14.69,14.71,1055400.0,11.7031,11.7111,11.6872,11.7031,1055400.0
2013-07-24 15:15:00,14.71,14.71,14.69,14.7,578700.0,11.7031,11.7031,11.6872,11.6952,578700.0
2013-07-24 15:20:00,14.7,14.73,14.69,14.71,779600.0,11.6952,11.719,11.6872,11.7031,779600.0
2013-07-24 15:25:00,14.71,14.72,14.71,14.72,463000.0,11.7031,11.7111,11.7031,11.7111,463000.0
2013-07-24 15:30:00,14.71,14.72,14.69,14.69,673100.0,11.7031,11.7111,11.6872,11.6872,673100.0
2013-07-24 15:35:00,14.7,14.71,14.68,14.69,1478600.0,11.6952,11.7031,11.6793,11.6872,1478600.0
2013-07-24 15:40:00,14.69,14.71,14.68,14.7,1555200.0,11.6872,11.7031,11.6793,11.6952,1555200.0
2013-07-24 15:45:00,14.71,14.73,14.7,14.73,2057200.0,11.7031,11.719,11.6952,11.719,2057200.0
2013-07-24 15:50:00,14.72,14.73,14.68,14.68,2105700.0,11.7111,11.719,11.6793,11.6793,2105700.0
2013-07-24 15:55:00,14.68,14.71,14.68,14.7,4489400.0,11.6793,11.7031,11.6793,11.6952,4489400.0
2013-07-25 09:30:00,14.62,14.66,14.59,14.63,3345000.0,11.6315,11.6633,11.6077,11.6395,3345000.0
2013-07-25 09:35:00,14.63,14.64,14.54,14.62,2603800.0,11.6395,11.6474,11.5679,11.6315,2603800.0
2013-07-25 09:40:00,14.62,14.62,14.56,14.61,2127800.0,11.6315,11.6315,11.5838,11.6236,2127800.0
2013-07-25 09:45:00,14.61,14.69,14.6,14.67,2570900.0,11.6236,11.6872,11.6156,11.6713,2570900.0
2013-07-25 09:50:00,14.67,14.68,14.65,14.67,1879000.0,11.6713,11.6793,11.6554,11.6713,1879000.0
2013-07-25 09:55:00,14.67,14.67,14.65,14.66,881200.0,11.6713,11.6713,11.6554,11.6633,881200.0
2013-07-25 10:00:00,14.66,14.75,14.65,14.73,2349600.0,11.6633,11.7349,11.6554,11.719,2349600.0
2013-07-25 10:05:00,14.74,14.74,14.68,14.68,1639200.0,11.727,11.727,11.6793,11.6793,1639200.0
2013-07-25 10:10:00,14.69,14.73,14.68,14.73,957500.0,11.6872,11.719,11.6793,11.719,957500.0
2013-07-25 10:15:00,14.72,14.73,14.69,14.71,939200.0,11.7111,11.719,11.6872,11.7031,939200.0
2013-07-25 10:20:00,14.71,14.72,14.7,14.7,884400.0,11.7031,11.7111,11.6952,11.6952,884400.0
2013-07-25 10:25:00,14.7,14.72,14.69,14.7,799100.0,11.6952,11.7111,11.6872,11.6952,799100.0
2013-07-25 10:30:00,14.7,14.71,14.67,14.68,1173400.0,11.6952,11.7031,11.6713,11.6793,1173400.0
2013-07-25 10:35:00,14.68,14.69,14.65,14.66,891900.0,11.6793,11.6872,11.6554,11.6633,891900.0
2013-07-25 10:40:00,14.66,14.67,14.61,14.66,2729800.0,11.6633,11.6713,11.6236,11.6633,2729800.0
2013-07-25 10:45:00,14.66,14.67,14.64,14.66,1919400.0,11.6633,11.6713,11.6474,11.6633,1919400.0
2013-07-25 10:50:00,14.66,14.69,14.63,14.64,956200.0,11.6633,11.6872,11.6395,11.6474,956200.0
2013-07-25 10:55:00,14.64,14.65,14.62,14.64,563300.0,11.6474,11.6554,11.6315,11.6474,563300.0
2013-07-25 11:00:00,14.65,14.65,14.62,14.64,821000.0,11.6554,11.6554,11.6315,11.6474,821000.0
2013-07-25 11:05:00,14.64,14.65,14.6,14.65,1254900.0,11.6474,11.6554,11.6156,11.6554,1254900.0
2013-07-25 11:10:00,14.65,14.65,14.63,14.63,750800.0,11.6554,11.6554,11.6395,11.6395,750800.0
2013-07-25 11:15:00,14.63,14.64,14.62,14.62,464800.0,11.6395,11.6474,11.6315,11.6315,464800.0
2013-07-25 11:20:00,14.62,14.64,14.62,14.63,1237700.0,11.6315,11.6474,11.6315,11.6395,1237700.0
2013-07-25 11:25:00,14.63,14.65,14.62,14.64,799100.0,11.6395,11.6554,11.6315,11.6474,799100.0
2013-07-25 11:30:00,14.65,14.66,14.64,14.66,735800.0,11.6554,11.6633,11.6474,11.6633,735800.0
2013-07-25 11:35:00,14.66,14.67,14.65,14.66,1161800.0,11.6633,11.6713,11.6554,11.6633,1161800.0
2013-07-25 11:40:00,14.65,14.68,14.65,14.68,812200.0,11.6554,11.6793,11.6554,11.6793,812200.0
2013-07-25 11:45:00,14.68,14.7,14.67,14.7,881800.0,11.6793,11.6952,11.6713,11.6952,881800.0
2013-07-25 11:50:00,14.7,14.71,14.68,14.7,692400.0,11.6952,11.7031,11.6793,11.6952,692400.0
2013-07-25 11:55:00,14.7,14.72,14.69,14.7,723500.0,11.6952,11.7111,11.6872,11.6952,723500.0
2013-07-25 12:00:00,14.71,14.71,14.7,14.7,288700.0,11.7031,11.7031,11.6952,11.6952,288700.0
2013-07-25 12:05:00,14.7,14.73,14.7,14.73,679100.0,11.6952,11.719,11.6952,11.719,679100.0
2013-07-25 12:10:00,14.73,14.75,14.72,14.73,1324300.0,11.719,11.7349,11.7111,11.719,1324300.0
2013-07-25 12:15:00,14.73,14.73,14.71,14.73,445800.0,11.719,11.719,11.7031,11.719,445800.0
2013-07-25 12:20:00,14.73,14.75,14.72,14.75,669000.0,11.719,11.7349,11.7111,11.7349,669000.0
2013-07-25 12:25:00,14.75,14.78,14.74,14.76,1907600.0,11.7349,11.7588,11.727,11.7429,1907600.0
2013-07-25 12:30:00,14.76,14.78,14.73,14.74,884700.0,11.7429,11.7588,11.719,11.727,884700.0
2013-07-25 12:35:00,14.74,14.78,14.73,14.77,728200.0,11.727,11.7588,11.719,11.7509,728200.0
2013-07-25 12:40:00,14.77,14.79,14.76,14.79,476200.0,11.7509,11.7668,11.7429,11.7668,476200.0
2013-07-25 12:45:00,14.79,14.8,14.79,14.8,751400.0,11.7668,11.7747,11.7668,11.7747,751400.0
2013-07-25 12:50:00,14.79,14.8,14.75,14.76,1247900.0,11.7668,11.7747,11.7349,11.7429,1247900.0
2013-07-25 12:55:00,14.76,14.78,14.75,14.78,658100.0,11.7429,11.7588,11.7349,11.7588,658100.0
2013-07-25 13:00:00,14.78,14.78,14.77,14.78,270600.0,11.7588,11.7588,11.7509,11.7588,270600.0
2013-07-25 13:05:00,14.78,14.79,14.77,14.77,563900.0,11.7588,11.7668,11.7509,11.7509,563900.0
2013-07-25 13:10:00,14.78,14.78,14.77,14.77,492500.0,11.7588,11.7588,11.7509,11.7509,492500.0
2013-07-25 13:15:00,14.77,14.78,14.76,14.76,444000.0,11.7509,11.7588,11.7429,11.7429,444000.0
2013-07-25 13:20:00,14.77,14.79,14.76,14.78,576900.0,11.7509,11.7668,11.7429,11.7588,576900.0
2013-07-25 13:25:00,14.78,14.79,14.78,14.79,256600.0,11.7588,11.7668,11.7588,11.7668,256600.0
2013-07-25 13:30:00,14.79,14.81,14.78,14.81,761300.0,11.7668,11.7827,11.7588,11.7827,761300.0
2013-07-25 13:35:00,14.8,14.82,14.8,14.8,697900.0,11.7747,11.7906,11.7747,11.7747,697900.0
2013-07-25 13:40:00,14.81,14.81,14.78,14.79,613500.0,11.7827,11.7827,11.7588,11.7668,613500.0
2013-07-25 13:45:00,14.79,14.8,14.78,14.8,408500.0,11.7668,11.7747,11.7588,11.7747,408500.0
2013-07-25 13:50:00,14.8,14.8,14.79,14.79,212400.0,11.7747,11.7747,11.7668,11.7668,212400.0
2013-07-25 13:55:00,14.79,14.8,14.79,14.79,214300.0,11.7668,11.7747,11.7668,11.7668,214300.0
2013-07-25 14:00:00,14.8,14.82,14.79,14.82,797300.0,11.7747,11.7906,11.7668,11.7906,797300.0
2013-07-25 14:05:00,14.82,14.85,14.81,14.84,1278300.0,11.7906,11.8145,11.7827,11.8066,1278300.0
2013-07-25 14:10:00,14.84,14.85,14.79,14.8,1226100.0,11.8066,11.8145,11.7668,11.7747,1226100.0
2013-07-25 14:15:00,14.79,14.81,14.79,14.8,574600.0,11.7668,11.7827,11.7668,11.7747,574600.0
2013-07-25 14:20:00,14.79,14.81,14.77,14.78,1248800.0,11.7668,11.7827,11.7509,11.7588,1248800.0
2013-07-25 14:25:00,14.77,14.78,14.73,14.75,1655300.0,11.7509,11.7588,11.719,11.7349,1655300.0
2013-07-25 14:30:00,14.74,14.77,14.74,14.77,696300.0,11.727,11.7509,11.727,11.7509,696300.0
2013-07-25 14:35:00,14.77,14.77,14.75,14.75,493200.0,11.7509,11.7509,11.7349,11.7349,493200.0
2013-07-25 14:40:00,14.75,14.76,14.75,14.75,391300.0,11.7349,11.7429,11.7349,11.7349,391300.0
2013-07-25 14:45:00,14.75,14.76,14.74,14.74,455100.0,11.7349,11.7429,11.727,11.727,455100.0
2013-07-25 14:50:00,14.75,14.76,14.74,14.75,826400.0,11.7349,11.7429,11.727,11.7349,826400.0
2013-07-25 14:55:00,14.75,14.76,14.7,14.71,1396300.0,11.7349,11.7429,11.6952,11.7031,1396300.0
2013-07-25 15:00:00,14.71,14.74,14.71,14.73,1256400.0,11.7031,11.727,11.7031,11.719,1256400.0
2013-07-25 15:05:00,14.73,14.77,14.73,14.74,1899800.0,11.719,11.7509,11.719,11.727,1899800.0
2013-07-25 15:10:00,14.74,14.76,14.73,14.76,854000.0,11.727,11.7429,11.719,11.7429,854000.0
2013-07-25 15:15:00,14.76,14.77,14.75,14.76,532400.0,11.7429,11.7509,11.7349,11.7429,532400.0
2013-07-25 15:20:00,14.76,14.78,14.74,14.78,1347800.0,11.7429,11.7588,11.727,11.7588,1347800.0
2013-07-25 15:25:00,14.78,14.79,14.77,14.79,980300.0,11.7588,11.7668,11.7509,11.7668,980300.0
2013-07-25 15:30:00,14.78,14.8,14.78,14.78,875900.0,11.7588,11.7747,11.7588,11.7588,875900.0
2013-07-25 15:35:00,14.79,14.81,14.78,14.79,1189200.0,11.7668,11.7827,11.7588,11.7668,1189200.0
2013-07-25 15:40:00,14.79,14.81,14.79,14.8,849600.0,11.7668,11.7827,11.7668,11.7747,849600.0
2013-07-25 15:45:00,14.81,14.81,14.77,14.78,1521200.0,11.7827,11.7827,11.7509,11.7588,1521200.0
2013-07-25 15:50:00,14.78,14.79,14.76,14.78,1720000.0,11.7588,11.7668,11.7429,11.7588,1720000.0
2013-07-25 15:55:00,14.78,14.83,14.77,14.83,4703200.0,11.7588,11.7986,11.7509,11.7986,4703200.0
2013-07-26 09:30:00,14.7,14.7,14.66,14.68,3154600.0,11.6952,11.6952,11.6633,11.6793,3154600.0
2013-07-26 09:35:00,14.69,14.71,14.66,14.66,2421700.0,11.6872,11.7031,11.6633,11.6633,2421700.0
2013-07-26 09:40:00,14.67,14.68,14.63,14.63,2035700.0,11.6713,11.6793,11.6395,11.6395,2035700.0
2013-07-26 09:45:00,14.63,14.66,14.62,14.65,2398200.0,11.6395,11.6633,11.6315,11.6554,2398200.0
2013-07-26 09:50:00,14.65,14.65,14.63,14.63,769900.0,11.6554,11.6554,11.6395,11.6395,769900.0
2013-07-26 09:55:00,14.64,14.68,14.63,14.68,2041600.0,11.6474,11.6793,11.6395,11.6793,2041600.0
2013-07-26 10:00:00,14.67,14.69,14.65,14.66,1938400.0,11.6713,11.6872,11.6554,11.6633,1938400.0
2013-07-26 10:05:00,14.66,14.68,14.65,14.67,821300.0,11.6633,11.6793,11.6554,11.6713,821300.0
2013-07-26 10:10:00,14.67,14.69,14.65,14.69,1297300.0,11.6713,11.6872,11.6554,11.6872,1297300.0
2013-07-26 10:15:00,14.69,14.71,14.67,14.7,987700.0,11.6872,11.7031,11.6713,11.6952,987700.0
2013-07-26 10:20:00,14.7,14.71,14.68,14.68,611600.0,11.6952,11.7031,11.6793,11.6793,611600.0
2013-07-26 10:25:00,14.69,14.69,14.65,14.65,820900.0,11.6872,11.6872,11.6554,11.6554,820900.0
2013-07-26 10:30:00,14.65,14.66,14.64,14.65,1290600.0,11.6554,11.6633,11.6474,11.6554,1290600.0
2013-07-26 10:35:00,14.65,14.66,14.63,14.66,1299800.0,11.6554,11.6633,11.6395,11.6633,1299800.0
2013-07-26 10:40:00,14.66,14.68,14.65,14.65,1017500.0,11.6633,11.6793,11.6554,11.6554,1017500.0
2013-07-26 10:45:00,14.65,14.68,14.63,14.65,1753900.0,11.6554,11.6793,11.6395,11.6554,1753900.0
2013-07-26 10:50:00,14.64,14.66,14.62,14.64,1877800.0,11.6474,11.6633,11.6315,11.6474,1877800.0
2013-07-26 10:55:00,14.64,14.66,14.62,14.65,1021700.0,11.6474,11.6633,11.6315,11.6554,1021700.0
2013-07-26 11:00:00,14.65,14.65,14.62,14.65,1312300.0,11.6554,11.6554,11.6315,11.6554,1312300.0
2013-07-26 11:05:00,14.65,14.68,14.64,14.66,2880900.0,11.6554,11.6793,11.6474,11.6633,2880900.0
2013-07-26 11:10:00,14.65,14.67,14.65,14.65,647400.0,11.6554,11.6713,11.6554,11.6554,647400.0
2013-07-26 11:15:00,14.65,14.68,14.65,14.68,693100.0,11.6554,11.6793,11.6554,11.6793,693100.0
2013-07-26 11:20:00,14.68,14.68,14.66,14.67,747800.0,11.6793,11.6793,11.6633,11.6713,747800.0
2013-07-26 11:25:00,14.67,14.68,14.65,14.67,574900.0,11.6713,11.6793,11.6554,11.6713,574900.0
2013-07-26 11:30:00,14.67,14.68,14.66,14.67,626800.0,11.6713,11.6793,11.6633,11.6713,626800.0
2013-07-26 11:35:00,14.67,14.71,14.67,14.7,1014400.0,11.6713,11.7031,11.6713,11.6952,1014400.0
2013-07-26 11:40:00,14.71,14.71,14.69,14.7,615400.0,11.7031,11.7031,11.6872,11.6952,615400.0
2013-07-26 11:45:00,14.69,14.71,14.69,14.7,646300.0,11.6872,11.7031,11.6872,11.6952,646300.0
2013-07-26 11:50:00,14.69,14.72,14.69,14.7,804600.0,11.6872,11.7111,11.6872,11.6952,804600.0
2013-07-26 11:55:00,14.7,14.71,14.69,14.71,571800.0,11.6952,11.7031,11.6872,11.7031,571800.0
2013-07-26 12:00:00,14.71,14.72,14.7,14.71,476900.0,11.7031,11.7111,11.6952,11.7031,476900.0
2013-07-26 12:05:00,14.72,14.74,14.71,14.73,640300.0,11.7111,11.727,11.7031,11.719,640300.0
2013-07-26 12:10:00,14.74,14.76,14.73,14.75,956100.0,11.727,11.7429,11.719,11.7349,956100.0
2013-07-26 12:15:00,14.74,14.75,14.72,14.73,1142300.0,11.727,11.7349,11.7111,11.719,1142300.0
2013-07-26 12:20:00,14.74,14.74,14.72,14.73,296900.0,11.727,11.727,11.7111,11.719,296900.0
2013-07-26 12:25:00,14.73,14.74,14.72,14.73,272400.0,11.719,11.727,11.7111,11.719,272400.0
2013-07-26 12:30:00,14.74,14.75,14.72,14.74,576900.0,11.727,11.7349,11.7111,11.727,576900.0
2013-07-26 12:35:00,14.74,14.75,14.73,14.73,332600.0,11.727,11.7349,11.719,11.719,332600.0
2013-07-26 12:40:00,14.73,14.75,14.73,14.74,168400.0,11.719,11.7349,11.719,11.727,168400.0
2013-07-26 12:45:00,14.75,14.75,14.74,14.75,125100.0,11.7349,11.7349,11.727,11.7349,125100.0
2013-07-26 12:50:00,14.74,14.75,14.71,14.71,627600.0,11.727,11.7349,11.7031,11.7031,627600.0
2013-07-26 12:55:00,14.71,14.72,14.7,14.71,431600.0,11.7031,11.7111,11.6952,11.7031,431600.0
2013-07-26 13:00:00,14.7,14.71,14.7,14.7,205700.0,11.6952,11.7031,11.6952,11.6952,205700.0
2013-07-26 13:05:00,14.7,14.71,14.7,14.7,265600.0,11.6952,11.7031,11.6952,11.6952,265600.0
2013-07-26 13:10:00,14.71,14.72,14.7,14.71,426100.0,11.7031,11.7111,11.6952,11.7031,426100.0
2013-07-26 13:15:00,14.7,14.72,14.7,14.72,206200.0,11.6952,11.7111,11.6952,11.7111,206200.0
2013-07-26 13:20:00,14.72,14.72,14.71,14.72,155100.0,11.7111,11.7111,11.7031,11.7111,155100.0
2013-07-26 13:25:00,14.72,14.73,14.71,14.72,544900.0,11.7111,11.719,11.7031,11.7111,544900.0
2013-07-26 13:30:00,14.72,14.72,14.71,14.71,335700.0,11.7111,11.7111,11.7031,11.7031,335700.0
2013-07-26 13:35:00,14.72,14.72,14.71,14.72,138400.0,11.7111,11.7111,11.7031,11.7111,138400.0
2013-07-26 13:40:00,14.71,14.72,14.71,14.71,200300.0,11.7031,11.7111,11.7031,11.7031,200300.0
2013-07-26 13:45:00,14.71,14.72,14.71,14.71,226500.0,11.7031,11.7111,11.7031,11.7031,226500.0
2013-07-26 13:50:00,14.71,14.72,14.71,14.71,300400.0,11.7031,11.7111,11.7031,11.7031,300400.0
2013-07-26 13:55:00,14.71,14.72,14.71,14.71,132200.0,11.7031,11.7111,11.7031,11.7031,132200.0
2013-07-26 14:00:00,14.72,14.72,14.71,14.71,229600.0,11.7111,11.7111,11.7031,11.7031,229600.0
2013-07-26 14:05:00,14.71,14.72,14.7,14.7,467600.0,11.7031,11.7111,11.6952,11.6952,467600.0
2013-07-26 14:10:00,14.7,14.73,14.7,14.71,839400.0,11.6952,11.719,11.6952,11.7031,839400.0
2013-07-26 14:15:00,14.71,14.72,14.7,14.71,777200.0,11.7031,11.7111,11.6952,11.7031,777200.0
2013-07-26 14:20:00,14.7,14.71,14.68,14.7,739600.0,11.6952,11.7031,11.6793,11.6952,739600.0
2013-07-26 14:25:00,14.7,14.7,14.66,14.67,1278800.0,11.6952,11.6952,11.6633,11.6713,1278800.0
2013-07-26 14:30:00,14.67,14.69,14.66,14.69,457800.0,11.6713,11.6872,11.6633,11.6872,457800.0
2013-07-26 14:35:00,14.69,14.69,14.67,14.69,387300.0,11.6872,11.6872,11.6713,11.6872,387300.0
2013-07-26 14:40:00,14.68,14.7,14.68,14.7,163600.0,11.6793,11.6952,11.6793,11.6952,163600.0
2013-07-26 14:45:00,14.7,14.71,14.68,14.69,630200.0,11.6952,11.7031,11.6793,11.6872,630200.0
2013-07-26 14:50:00,14.7,14.73,14.7,14.72,645300.0,11.6952,11.719,11.6952,11.7111,645300.0
2013-07-26 14:55:00,14.71,14.71,14.69,14.69,507200.0,11.7031,11.7031,11.6872,11.6872,507200.0
2013-07-26 15:00:00,14.69,14.7,14.69,14.7,135800.0,11.6872,11.6952,11.6872,11.6952,135800.0
2013-07-26 15:05:00,14.69,14.72,14.69,14.72,364000.0,11.6872,11.7111,11.6872,11.7111,364000.0
2013-07-26 15:10:00,14.72,14.73,14.71,14.72,727000.0,11.7111,11.719,11.7031,11.7111,727000.0
2013-07-26 15:15:00,14.73,14.73,14.71,14.72,609200.0,11.719,11.719,11.7031,11.7111,609200.0
2013-07-26 15:20:00,14.73,14.74,14.72,14.73,917600.0,11.719,11.727,11.7111,11.719,917600.0
2013-07-26 15:25:00,14.73,14.74,14.72,14.73,543900.0,11.719,11.727,11.7111,11.719,543900.0
2013-07-26 15:30:00,14.73,14.73,14.72,14.72,369900.0,11.719,11.719,11.7111,11.7111,369900.0
2013-07-26 15:35:00,14.72,14.74,14.71,14.73,1064600.0,11.7111,11.727,11.7031,11.719,1064600.0
2013-07-26 15:40:00,14.73,14.74,14.71,14.71,1536700.0,11.719,11.727,11.7031,11.7031,1536700.0
2013-07-26 15:45:00,14.71,14.74,14.71,14.73,1763500.0,11.7031,11.727,11.7031,11.719,1763500.0
2013-07-26 15:50:00,14.73,14.73,14.71,14.72,1923700.0,11.719,11.719,11.7031,11.7111,1923700.0
2013-07-26 15:55:00,14.72,14.74,14.71,14.73,3212600.0,11.7111,11.727,11.7031,11.719,3212600.0
2013-07-29 09:30:00,14.65,14.7,14.64,14.68,2131800.0,11.6554,11.6952,11.6474,11.6793,2131800.0
2013-07-29 09:35:00,14.68,14.69,14.62,14.62,1707000.0,11.6793,11.6872,11.6315,11.6315,1707000.0
2013-07-29 09:40:00,14.62,14.63,14.57,14.61,3322600.0,11.6315,11.6395,11.5917,11.6236,3322600.0
2013-07-29 09:45:00,14.6,14.65,14.6,14.6,2254900.0,11.6156,11.6554,11.6156,11.6156,2254900.0
2013-07-29 09:50:00,14.6,14.63,14.6,14.62,1197200.0,11.6156,11.6395,11.6156,11.6315,1197200.0
2013-07-29 09:55:00,14.62,14.63,14.61,14.62,999000.0,11.6315,11.6395,11.6236,11.6315,999000.0
2013-07-29 10:00:00,14.62,14.63,14.55,14.58,2572200.0,11.6315,11.6395,11.5758,11.5997,2572200.0
2013-07-29 10:05:00,14.58,14.58,14.55,14.58,2162800.0,11.5997,11.5997,11.5758,11.5997,2162800.0
2013-07-29 10:10:00,14.58,14.58,14.54,14.54,1745800.0,11.5997,11.5997,11.5679,11.5679,1745800.0
2013-07-29 10:15:00,14.54,14.55,14.48,14.51,3944700.0,11.5679,11.5758,11.5201,11.544,3944700.0
2013-07-29 10:20:00,14.51,14.55,14.51,14.54,941300.0,11.544,11.5758,11.544,11.5679,941300.0
2013-07-29 10:25:00,14.55,14.57,14.53,14.56,1652900.0,11.5758,11.5917,11.5599,11.5838,1652900.0
2013-07-29 10:30:00,14.56,14.56,14.52,14.53,1268500.0,11.5838,11.5838,11.552,11.5599,1268500.0
2013-07-29 10:35:00,14.53,14.55,14.52,14.54,942800.0,11.5599,11.5758,11.552,11.5679,942800.0
2013-07-29 10:40:00,14.55,14.55,14.52,14.55,891900.0,11.5758,11.5758,11.552,11.5758,891900.0
2013-07-29 10:45:00,14.54,14.55,14.53,14.54,956700.0,11.5679,11.5758,11.5599,11.5679,956700.0
2013-07-29 10:50:00,14.54,14.55,14.52,14.52,994400.0,11.5679,11.5758,11.552,11.552,994400.0
2013-07-29 10:55:00,14.52,14.55,14.52,14.54,1003000.0,11.552,11.5758,11.552,11.5679,1003000.0
2013-07-29 11:00:00,14.53,14.54,14.52,14.54,729200.0,11.5599,11.5679,11.552,11.5679,729200.0
2013-07-29 11:05:00,14.53,14.54,14.5,14.51,1741800.0,11.5599,11.5679,11.5361,11.544,1741800.0
2013-07-29 11:10:00,14.52,14.53,14.5,14.51,1278300.0,11.552,11.5599,11.5361,11.544,1278300.0
2013-07-29 11:15:00,14.51,14.52,14.49,14.5,2148200.0,11.544,11.552,11.5281,11.5361,2148200.0
2013-07-29 11:20:00,14.51,14.51,14.48,14.48,1147600.0,11.544,11.544,11.5201,11.5201,1147600.0
2013-07-29 11:25:00,14.48,14.49,14.46,14.48,1316800.0,11.5201,11.5281,11.5042,11.5201,1316800.0
2013-07-29 11:30:00,14.47,14.51,14.45,14.5,2872400.0,11.5122,11.544,11.4963,11.5361,2872400.0
2013-07-29 11:35:00,14.5,14.52,14.49,14.5,1288200.0,11.5361,11.552,11.5281,11.5361,1288200.0
2013-07-29 11:40:00,14.5,14.5,14.49,14.49,469100.0,11.5361,11.5361,11.5281,11.5281,469100.0
2013-07-29 11:45:00,14.49,14.5,14.49,14.5,841700.0,11.5281,11.5361,11.5281,11.5361,841700.0
2013-07-29 11:50:00,14.5,14.5,14.49,14.5,607000.0,11.5361,11.5361,11.5281,11.5361,607000.0
2013-07-29 11:55:00,14.5,14.5,14.49,14.5,619000.0,11.5361,11.5361,11.5281,11.5361,619000.0
2013-07-29 12:00:00,14.49,14.51,14.49,14.49,989800.0,11.5281,11.544,11.5281,11.5281,989800.0
2013-07-29 12:05:00,14.49,14.52,14.49,14.52,1336300.0,11.5281,11.552,11.5281,11.552,1336300.0
2013-07-29 12:10:00,14.52,14.52,14.49,14.5,665600.0,11.552,11.552,11.5281,11.5361,665600.0
2013-07-29 12:15:00,14.51,14.53,14.5,14.52,547400.0,11.544,11.5599,11.5361,11.552,547400.0
2013-07-29 12:20:00,14.53,14.54,14.51,14.54,1428500.0,11.5599,11.5679,11.544,11.5679,1428500.0
2013-07-29 12:25:00,14.54,14.56,14.53,14.53,1289300.0,11.5679,11.5838,11.5599,11.5599,1289300.0
2013-07-29 12:30:00,14.53,14.54,14.52,14.53,723000.0,11.5599,11.5679,11.552,11.5599,723000.0
2013-07-29 12:35:00,14.52,14.53,14.52,14.52,651800.0,11.552,11.5599,11.552,11.552,651800.0
2013-07-29 12:40:00,14.53,14.53,14.52,14.52,499600.0,11.5599,11.5599,11.552,11.552,499600.0
2013-07-29 12:45:00,14.53,14.54,14.52,14.52,892400.0,11.5599,11.5679,11.552,11.552,892400.0
2013-07-29 12:50:00,14.53,14.53,14.51,14.51,433800.0,11.5599,11.5599,11.544,11.544,433800.0
2013-07-29 12:55:00,14.51,14.52,14.51,14.52,147900.0,11.544,11.552,11.544,11.552,147900.0
2013-07-29 13:00:00,14.52,14.52,14.5,14.5,787000.0,11.552,11.552,11.5361,11.5361,787000.0
2013-07-29 13:05:00,14.5,14.51,14.5,14.51,535500.0,11.5361,11.544,11.5361,11.544,535500.0
2013-07-29 13:10:00,14.51,14.51,14.49,14.5,476700.0,11.544,11.544,11.5281,11.5361,476700.0
2013-07-29 13:15:00,14.5,14.51,14.49,14.5,460600.0,11.5361,11.544,11.5281,11.5361,460600.0
2013-07-29 13:20:00,14.51,14.52,14.5,14.52,303000.0,11.544,11.552,11.5361,11.552,303000.0
2013-07-29 13:25:00,14.52,14.52,14.5,14.5,367100.0,11.552,11.552,11.5361,11.5361,367100.0
2013-07-29 13:30:00,14.5,14.51,14.5,14.5,178000.0,11.5361,11.544,11.5361,11.5361,178000.0
2013-07-29 13:35:00,14.51,14.52,14.49,14.52,772900.0,11.544,11.552,11.5281,11.552,772900.0
2013-07-29 13:40:00,14.52,14.53,14.51,14.51,739700.0,11.552,11.5599,11.544,11.544,739700.0
2013-07-29 13:45:00,14.51,14.53,14.51,14.51,290200.0,11.544,11.5599,11.544,11.544,290200.0
2013-07-29 13:50:00,14.51,14.52,14.5,14.51,420200.0,11.544,11.552,11.5361,11.544,420200.0
2013-07-29 13:55:00,14.51,14.54,14.51,14.53,812100.0,11.544,11.5679,11.544,11.5599,812100.0
2013-07-29 14:00:00,14.52,14.55,14.52,14.54,602900.0,11.552,11.5758,11.552,11.5679,602900.0
2013-07-29 14:05:00,14.55,14.56,14.54,14.55,588500.0,11.5758,11.5838,11.5679,11.5758,588500.0
2013-07-29 14:10:00,14.56,14.59,14.55,14.57,1176400.0,11.5838,11.6077,11.5758,11.5917,1176400.0
2013-07-29 14:15:00,14.57,14.58,14.56,14.58,879500.0,11.5917,11.5997,11.5838,11.5997,879500.0
2013-07-29 14:20:00,14.57,14.58,14.56,14.57,710600.0,11.5917,11.5997,11.5838,11.5917,710600.0
2013-07-29 14:25:00,14.57,14.57,14.56,14.56,282800.0,11.5917,11.5917,11.5838,11.5838,282800.0
2013-07-29 14:30:00,14.57,14.57,14.55,14.55,504600.0,11.5917,11.5917,11.5758,11.5758,504600.0
2013-07-29 14:35:00,14.56,14.56,14.54,14.54,681300.0,11.5838,11.5838,11.5679,11.5679,681300.0
2013-07-29 14:40:00,14.54,14.57,14.54,14.56,532600.0,11.5679,11.5917,11.5679,11.5838,532600.0
2013-07-29 14:45:00,14.55,14.56,14.54,14.55,366100.0,11.5758,11.5838,11.5679,11.5758,366100.0
2013-07-29 14:50:00,14.54,14.56,14.54,14.56,429200.0,11.5679,11.5838,11.5679,11.5838,429200.0
2013-07-29 14:55:00,14.56,14.56,14.55,14.55,345400.0,11.5838,11.5838,11.5758,11.5758,345400.0
2013-07-29 15:00:00,14.56,14.56,14.55,14.55,256900.0,11.5838,11.5838,11.5758,11.5758,256900.0
2013-07-29 15:05:00,14.55,14.56,14.54,14.55,512100.0,11.5758,11.5838,11.5679,11.5758,512100.0
2013-07-29 15:10:00,14.55,14.56,14.54,14.56,856100.0,11.5758,11.5838,11.5679,11.5838,856100.0
2013-07-29 15:15:00,14.56,14.56,14.54,14.54,645500.0,11.5838,11.5838,11.5679,11.5679,645500.0
2013-07-29 15:20:00,14.54,14.56,14.54,14.56,747000.0,11.5679,11.5838,11.5679,11.5838,747000.0
2013-07-29 15:25:00,14.56,14.57,14.55,14.55,883900.0,11.5838,11.5917,11.5758,11.5758,883900.0
2013-07-29 15:30:00,14.56,14.57,14.55,14.57,981100.0,11.5838,11.5917,11.5758,11.5917,981100.0
2013-07-29 15:35:00,14.57,14.57,14.56,14.57,352900.0,11.5917,11.5917,11.5838,11.5917,352900.0
2013-07-29 15:40:00,14.57,14.57,14.56,14.57,458200.0,11.5917,11.5917,11.5838,11.5917,458200.0
2013-07-29 15:45:00,14.57,14.58,14.56,14.57,1786300.0,11.5917,11.5997,11.5838,11.5917,1786300.0
2013-07-29 15:50:00,14.57,14.58,14.54,14.54,1842300.0,11.5917,11.5997,11.5679,11.5679,1842300.0
2013-07-29 15:55:00,14.54,14.55,14.51,14.53,5010000.0,11.5679,11.5758,11.544,11.5599,5010000.0
2013-07-30 09:30:00,14.58,14.63,14.58,14.59,2492800.0,11.5997,11.6395,11.5997,11.6077,2492800.0
2013-07-30 09:35:00,14.59,14.61,14.55,14.59,2622700.0,11.6077,11.6236,11.5758,11.6077,2622700.0
2013-07-30 09:40:00,14.59,14.59,14.55,14.56,1190900.0,11.6077,11.6077,11.5758,11.5838,1190900.0
2013-07-30 09:45:00,14.56,14.57,14.54,14.54,1848200.0,11.5838,11.5917,11.5679,11.5679,1848200.0
2013-07-30 09:50:00,14.54,14.57,14.54,14.56,991900.0,11.5679,11.5917,11.5679,11.5838,991900.0
2013-07-30 09:55:00,14.56,14.59,14.56,14.58,1204600.0,11.5838,11.6077,11.5838,11.5997,1204600.0
2013-07-30 10:00:00,14.58,14.59,14.56,14.56,971700.0,11.5997,11.6077,11.5838,11.5838,971700.0
2013-07-30 10:05:00,14.57,14.59,14.56,14.58,1601600.0,11.5917,11.6077,11.5838,11.5997,1601600.0
2013-07-30 10:10:00,14.57,14.58,14.54,14.55,985300.0,11.5917,11.5997,11.5679,11.5758,985300.0
2013-07-30 10:15:00,14.54,14.57,14.53,14.56,1759400.0,11.5679,11.5917,11.5599,11.5838,1759400.0
2013-07-30 10:20:00,14.55,14.58,14.55,14.58,1186400.0,11.5758,11.5997,11.5758,11.5997,1186400.0
2013-07-30 10:25:00,14.58,14.58,14.56,14.57,937400.0,11.5997,11.5997,11.5838,11.5917,937400.0
2013-07-30 10:30:00,14.58,14.59,14.55,14.56,1346800.0,11.5997,11.6077,11.5758,11.5838,1346800.0
2013-07-30 10:35:00,14.57,14.57,14.55,14.57,576500.0,11.5917,11.5917,11.5758,11.5917,576500.0
2013-07-30 10:40:00,14.57,14.57,14.55,14.56,635000.0,11.5917,11.5917,11.5758,11.5838,635000.0
2013-07-30 10:45:00,14.55,14.57,14.55,14.56,383400.0,11.5758,11.5917,11.5758,11.5838,383400.0
2013-07-30 10:50:00,14.56,14.58,14.56,14.57,534900.0,11.5838,11.5997,11.5838,11.5917,534900.0
2013-07-30 10:55:00,14.57,14.58,14.54,14.56,906700.0,11.5917,11.5997,11.5679,11.5838,906700.0
2013-07-30 11:00:00,14.55,14.56,14.54,14.56,747200.0,11.5758,11.5838,11.5679,11.5838,747200.0
2013-07-30 11:05:00,14.55,14.56,14.55,14.56,335400.0,11.5758,11.5838,11.5758,11.5838,335400.0
2013-07-30 11:10:00,14.56,14.56,14.55,14.56,257700.0,11.5838,11.5838,11.5758,11.5838,257700.0
2013-07-30 11:15:00,14.56,14.57,14.55,14.57,336100.0,11.5838,11.5917,11.5758,11.5917,336100.0
2013-07-30 11:20:00,14.57,14.58,14.56,14.57,670300.0,11.5917,11.5997,11.5838,11.5917,670300.0
2013-07-30 11:25:00,14.56,14.57,14.54,14.55,655500.0,11.5838,11.5917,11.5679,11.5758,655500.0
2013-07-30 11:30:00,14.54,14.57,14.54,14.57,959900.0,11.5679,11.5917,11.5679,11.5917,959900.0
2013-07-30 11:35:00,14.56,14.57,14.54,14.56,604400.0,11.5838,11.5917,11.5679,11.5838,604400.0
2013-07-30 11:40:00,14.56,14.56,14.53,14.54,1477300.0,11.5838,11.5838,11.5599,11.5679,1477300.0
2013-07-30 11:45:00,14.54,14.55,14.53,14.54,289100.0,11.5679,11.5758,11.5599,11.5679,289100.0
2013-07-30 11:50:00,14.55,14.56,14.54,14.55,545700.0,11.5758,11.5838,11.5679,11.5758,545700.0
2013-07-30 11:55:00,14.56,14.56,14.55,14.55,198200.0,11.5838,11.5838,11.5758,11.5758,198200.0
2013-07-30 12:00:00,14.56,14.57,14.55,14.56,588300.0,11.5838,11.5917,11.5758,11.5838,588300.0
2013-07-30 12:05:00,14.56,14.57,14.54,14.54,505600.0,11.5838,11.5917,11.5679,11.5679,505600.0
2013-07-30 12:10:00,14.55,14.55,14.54,14.55,248900.0,11.5758,11.5758,11.5679,11.5758,248900.0
2013-07-30 12:15:00,14.55,14.55,14.54,14.54,397800.0,11.5758,11.5758,11.5679,11.5679,397800.0
2013-07-30 12:20:00,14.55,14.56,14.54,14.56,497000.0,11.5758,11.5838,11.5679,11.5838,497000.0
2013-07-30 12:25:00,14.55,14.56,14.54,14.55,538300.0,11.5758,11.5838,11.5679,11.5758,538300.0
2013-07-30 12:30:00,14.55,14.56,14.53,14.53,622900.0,11.5758,11.5838,11.5599,11.5599,622900.0
2013-07-30 12:35:00,14.53,14.55,14.53,14.54,1004700.0,11.5599,11.5758,11.5599,11.5679,1004700.0
2013-07-30 12:40:00,14.54,14.55,14.53,14.53,574500.0,11.5679,11.5758,11.5599,11.5599,574500.0
2013-07-30 12:45:00,14.53,14.55,14.53,14.53,1827600.0,11.5599,11.5758,11.5599,11.5599,1827600.0
2013-07-30 12:50:00,14.53,14.54,14.51,14.54,1020800.0,11.5599,11.5679,11.544,11.5679,1020800.0
2013-07-30 12:55:00,14.53,14.54,14.52,14.54,485000.0,11.5599,11.5679,11.552,11.5679,485000.0
2013-07-30 13:00:00,14.54,14.54,14.52,14.53,341300.0,11.5679,11.5679,11.552,11.5599,341300.0
2013-07-30 13:05:00,14.52,14.54,14.52,14.54,246700.0,11.552,11.5679,11.552,11.5679,246700.0
2013-07-30 13:10:00,14.53,14.54,14.53,14.54,132000.0,11.5599,11.5679,11.5599,11.5679,132000.0
2013-07-30 13:15:00,14.53,14.54,14.5,14.5,1041100.0,11.5599,11.5679,11.5361,11.5361,1041100.0
2013-07-30 13:20:00,14.5,14.51,14.49,14.49,1111900.0,11.5361,11.544,11.5281,11.5281,1111900.0
2013-07-30 13:25:00,14.49,14.5,14.46,14.47,949400.0,11.5281,11.5361,11.5042,11.5122,949400.0
2013-07-30 13:30:00,14.48,14.48,14.46,14.47,1702000.0,11.5201,11.5201,11.5042,11.5122,1702000.0
2013-07-30 13:35:00,14.48,14.5,14.47,14.47,709300.0,11.5201,11.5361,11.5122,11.5122,709300.0
2013-07-30 13:40:00,14.47,14.48,14.46,14.47,447200.0,11.5122,11.5201,11.5042,11.5122,447200.0
2013-07-30 13:45:00,14.48,14.49,14.46,14.47,679400.0,11.5201,11.5281,11.5042,11.5122,679400.0
2013-07-30 13:50:00,14.48,14.5,14.47,14.5,517300.0,11.5201,11.5361,11.5122,11.5361,517300.0
2013-07-30 13:55:00,14.5,14.51,14.49,14.51,518000.0,11.5361,11.544,11.5281,11.544,518000.0
2013-07-30 14:00:00,14.5,14.51,14.49,14.51,513500.0,11.5361,11.544,11.5281,11.544,513500.0
2013-07-30 14:05:00,14.5,14.51,14.49,14.49,350800.0,11.5361,11.544,11.5281,11.5281,350800.0
2013-07-30 14:10:00,14.5,14.51,14.48,14.5,1147400.0,11.5361,11.544,11.5201,11.5361,1147400.0
2013-07-30 14:15:00,14.49,14.51,14.49,14.5,331900.0,11.5281,11.544,11.5281,11.5361,331900.0
2013-07-30 14:20:00,14.51,14.52,14.5,14.51,482400.0,11.544,11.552,11.5361,11.544,482400.0
2013-07-30 14:25:00,14.51,14.52,14.5,14.52,207200.0,11.544,11.552,11.5361,11.552,207200.0
2013-07-30 14:30:00,14.52,14.54,14.51,14.53,474600.0,11.552,11.5679,11.544,11.5599,474600.0
2013-07-30 14:35:00,14.52,14.54,14.52,14.53,622400.0,11.552,11.5679,11.552,11.5599,622400.0
2013-07-30 14:40:00,14.52,14.54,14.52,14.53,441500.0,11.552,11.5679,11.552,11.5599,441500.0
2013-07-30 14:45:00,14.52,14.53,14.51,14.52,416400.0,11.552,11.5599,11.544,11.552,416400.0
2013-07-30 14:50:00,14.52,14.52,14.51,14.52,248400.0,11.552,11.552,11.544,11.552,248400.0
2013-07-30 14:55:00,14.52,14.53,14.51,14.52,549800.0,11.552,11.5599,11.544,11.552,549800.0
2013-07-30 15:00:00,14.51,14.53,14.49,14.53,955400.0,11.544,11.5599,11.5281,11.5599,955400.0
2013-07-30 15:05:00,14.53,14.54,14.52,14.53,603700.0,11.5599,11.5679,11.552,11.5599,603700.0
2013-07-30 15:10:00,14.53,14.54,14.53,14.53,327000.0,11.5599,11.5679,11.5599,11.5599,327000.0
2013-07-30 15:15:00,14.54,14.54,14.53,14.54,586400.0,11.5679,11.5679,11.5599,11.5679,586400.0
2013-07-30 15:20:00,14.53,14.55,14.53,14.55,1192100.0,11.5599,11.5758,11.5599,11.5758,1192100.0
2013-07-30 15:25:00,14.55,14.55,14.53,14.54,680600.0,11.5758,11.5758,11.5599,11.5679,680600.0
2013-07-30 15:30:00,14.54,14.55,14.53,14.54,382700.0,11.5679,11.5758,11.5599,11.5679,382700.0
2013-07-30 15:35:00,14.55,14.55,14.53,14.54,678700.0,11.5758,11.5758,11.5599,11.5679,678700.0
2013-07-30 15:40:00,14.54,14.55,14.53,14.53,1286100.0,11.5679,11.5758,11.5599,11.5599,1286100.0
2013-07-30 15:45:00,14.52,14.54,14.52,14.52,1061000.0,11.552,11.5679,11.552,11.552,1061000.0
2013-07-30 15:50:00,14.52,14.54,14.52,14.52,1522900.0,11.552,11.5679,11.552,11.552,1522900.0
2013-07-30 15:55:00,14.52,14.55,14.52,14.54,4442900.0,11.552,11.5758,11.552,11.5679,4442900.0
2013-07-31 09:30:00,14.59,14.62,14.57,14.61,3563000.0,11.6077,11.6315,11.5917,11.6236,3563000.0
2013-07-31 09:35:00,14.61,14.63,14.6,14.62,1750500.0,11.6236,11.6395,11.6156,11.6315,1750500.0
2013-07-31 09:40:00,14.62,14.63,14.59,14.6,1963900.0,11.6315,11.6395,11.6077,11.6156,1963900.0
2013-07-31 09:45:00,14.61,14.64,14.6,14.63,1867900.0,11.6236,11.6474,11.6156,11.6395,1867900.0
2013-07-31 09:50:00,14.63,14.65,14.61,14.62,2101500.0,11.6395,11.6554,11.6236,11.6315,2101500.0
2013-07-31 09:55:00,14.63,14.65,14.62,14.64,1153300.0,11.6395,11.6554,11.6315,11.6474,1153300.0
2013-07-31 10:00:00,14.64,14.66,14.63,14.64,2762400.0,11.6474,11.6633,11.6395,11.6474,2762400.0
2013-07-31 10:05:00,14.65,14.65,14.63,14.64,1459900.0,11.6554,11.6554,11.6395,11.6474,1459900.0
2013-07-31 10:10:00,14.65,14.66,14.61,14.63,2004000.0,11.6554,11.6633,11.6236,11.6395,2004000.0
2013-07-31 10:15:00,14.63,14.66,14.63,14.65,1593600.0,11.6395,11.6633,11.6395,11.6554,1593600.0
2013-07-31 10:20:00,14.65,14.66,14.64,14.65,1125000.0,11.6554,11.6633,11.6474,11.6554,1125000.0
2013-07-31 10:25:00,14.65,14.71,14.64,14.71,2530200.0,11.6554,11.7031,11.6474,11.7031,2530200.0
2013-07-31 10:30:00,14.71,14.72,14.7,14.7,2089300.0,11.7031,11.7111,11.6952,11.6952,2089300.0
2013-07-31 10:35:00,14.71,14.72,14.69,14.69,2024300.0,11.7031,11.7111,11.6872,11.6872,2024300.0
2013-07-31 10:40:00,14.7,14.71,14.69,14.71,1249300.0,11.6952,11.7031,11.6872,11.7031,1249300.0
2013-07-31 10:45:00,14.71,14.72,14.7,14.72,896700.0,11.7031,11.7111,11.6952,11.7111,896700.0
2013-07-31 10:50:00,14.71,14.74,14.71,14.74,1521900.0,11.7031,11.727,11.7031,11.727,1521900.0
2013-07-31 10:55:00,14.74,14.77,14.73,14.76,3289100.0,11.727,11.7509,11.719,11.7429,3289100.0
2013-07-31 11:00:00,14.77,14.77,14.74,14.75,1179200.0,11.7509,11.7509,11.727,11.7349,1179200.0
2013-07-31 11:05:00,14.75,14.75,14.74,14.75,972700.0,11.7349,11.7349,11.727,11.7349,972700.0
2013-07-31 11:10:00,14.74,14.75,14.73,14.74,733000.0,11.727,11.7349,11.719,11.727,733000.0
2013-07-31 11:15:00,14.75,14.75,14.73,14.73,871700.0,11.7349,11.7349,11.719,11.719,871700.0
2013-07-31 11:20:00,14.74,14.75,14.73,14.75,815100.0,11.727,11.7349,11.719,11.7349,815100.0
2013-07-31 11:25:00,14.75,14.76,14.74,14.74,1227200.0,11.7349,11.7429,11.727,11.727,1227200.0
2013-07-31 11:30:00,14.74,14.76,14.74,14.76,656100.0,11.727,11.7429,11.727,11.7429,656100.0
2013-07-31 11:35:00,14.76,14.77,14.74,14.76,1339900.0,11.7429,11.7509,11.727,11.7429,1339900.0
2013-07-31 11:40:00,14.76,14.76,14.75,14.75,698000.0,11.7429,11.7429,11.7349,11.7349,698000.0
2013-07-31 11:45:00,14.75,14.76,14.75,14.76,201200.0,11.7349,11.7429,11.7349,11.7429,201200.0
2013-07-31 11:50:00,14.76,14.76,14.75,14.75,244600.0,11.7429,11.7429,11.7349,11.7349,244600.0
2013-07-31 11:55:00,14.76,14.79,14.75,14.79,1664000.0,11.7429,11.7668,11.7349,11.7668,1664000.0
2013-07-31 12:00:00,14.79,14.81,14.78,14.81,2635200.0,11.7668,11.7827,11.7588,11.7827,2635200.0
2013-07-31 12:05:00,14.81,14.81,14.76,14.76,1789500.0,11.7827,11.7827,11.7429,11.7429,1789500.0
2013-07-31 12:10:00,14.77,14.8,14.76,14.77,1698200.0,11.7509,11.7747,11.7429,11.7509,1698200.0
2013-07-31 12:15:00,14.78,14.79,14.77,14.79,870400.0,11.7588,11.7668,11.7509,11.7668,870400.0
2013-07-31 12:20:00,14.78,14.79,14.78,14.79,797600.0,11.7588,11.7668,11.7588,11.7668,797600.0
2013-07-31 12:25:00,14.79,14.79,14.76,14.76,651800.0,11.7668,11.7668,11.7429,11.7429,651800.0
2013-07-31 12:30:00,14.76,14.77,14.72,14.75,1611200.0,11.7429,11.7509,11.7111,11.7349,1611200.0
2013-07-31 12:35:00,14.75,14.75,14.73,14.73,790600.0,11.7349,11.7349,11.719,11.719,790600.0
2013-07-31 12:40:00,14.73,14.76,14.73,14.74,887800.0,11.719,11.7429,11.719,11.727,887800.0
2013-07-31 12:45:00,14.73,14.74,14.69,14.71,1170800.0,11.719,11.727,11.6872,11.7031,1170800.0
2013-07-31 12:50:00,14.71,14.72,14.7,14.71,387800.0,11.7031,11.7111,11.6952,11.7031,387800.0
2013-07-31 12:55:00,14.7,14.72,14.7,14.72,374400.0,11.6952,11.7111,11.6952,11.7111,374400.0
2013-07-31 13:00:00,14.71,14.74,14.71,14.71,1002000.0,11.7031,11.727,11.7031,11.7031,1002000.0
2013-07-31 13:05:00,14.71,14.72,14.7,14.72,776600.0,11.7031,11.7111,11.6952,11.7111,776600.0
2013-07-31 13:10:00,14.71,14.72,14.7,14.71,559900.0,11.7031,11.7111,11.6952,11.7031,559900.0
2013-07-31 13:15:00,14.71,14.71,14.7,14.71,430800.0,11.7031,11.7031,11.6952,11.7031,430800.0
2013-07-31 13:20:00,14.71,14.72,14.7,14.72,536200.0,11.7031,11.7111,11.6952,11.7111,536200.0
2013-07-31 13:25:00,14.72,14.72,14.71,14.72,331400.0,11.7111,11.7111,11.7031,11.7111,331400.0
2013-07-31 13:30:00,14.72,14.72,14.71,14.72,410000.0,11.7111,11.7111,11.7031,11.7111,410000.0
2013-07-31 13:35:00,14.71,14.75,14.71,14.75,1266300.0,11.7031,11.7349,11.7031,11.7349,1266300.0
2013-07-31 13:40:00,14.75,14.78,14.74,14.78,752500.0,11.7349,11.7588,11.727,11.7588,752500.0
2013-07-31 13:45:00,14.77,14.79,14.76,14.77,743500.0,11.7509,11.7668,11.7429,11.7509,743500.0
2013-07-31 13:50:00,14.77,14.79,14.76,14.79,544800.0,11.7509,11.7668,11.7429,11.7668,544800.0
2013-07-31 13:55:00,14.78,14.79,14.76,14.78,630200.0,11.7588,11.7668,11.7429,11.7588,630200.0
2013-07-31 14:00:00,14.78,14.82,14.76,14.81,2856100.0,11.7588,11.7906,11.7429,11.7827,2856100.0
2013-07-31 14:05:00,14.82,14.83,14.78,14.79,1903000.0,11.7906,11.7986,11.7588,11.7668,1903000.0
2013-07-31 14:10:00,14.79,14.82,14.78,14.81,1556500.0,11.7668,11.7906,11.7588,11.7827,1556500.0
2013-07-31 14:15:00,14.81,14.82,14.75,14.81,2460100.0,11.7827,11.7906,11.7349,11.7827,2460100.0
2013-07-31 14:20:00,14.81,14.82,14.78,14.82,1433300.0,11.7827,11.7906,11.7588,11.7906,1433300.0
2013-07-31 14:25:00,14.82,14.83,14.81,14.82,1105300.0,11.7906,11.7986,11.7827,11.7906,1105300.0
2013-07-31 14:30:00,14.81,14.83,14.81,14.83,1078000.0,11.7827,11.7986,11.7827,11.7986,1078000.0
2013-07-31 14:35:00,14.82,14.85,14.82,14.84,1567400.0,11.7906,11.8145,11.7906,11.8066,1567400.0
2013-07-31 14:40:00,14.83,14.85,14.83,14.85,1829300.0,11.7986,11.8145,11.7986,11.8145,1829300.0
2013-07-31 14:45:00,14.85,14.85,14.83,14.84,1078000.0,11.8145,11.8145,11.7986,11.8066,1078000.0
2013-07-31 14:50:00,14.83,14.85,14.83,14.85,1076300.0,11.7986,11.8145,11.7986,11.8145,1076300.0
2013-07-31 14:55:00,14.85,14.85,14.84,14.85,915700.0,11.8145,11.8145,11.8066,11.8145,915700.0
2013-07-31 15:00:00,14.85,14.85,14.8,14.81,1717000.0,11.8145,11.8145,11.7747,11.7827,1717000.0
2013-07-31 15:05:00,14.81,14.82,14.78,14.79,1167200.0,11.7827,11.7906,11.7588,11.7668,1167200.0
2013-07-31 15:10:00,14.79,14.8,14.75,14.76,1649500.0,11.7668,11.7747,11.7349,11.7429,1649500.0
2013-07-31 15:15:00,14.77,14.78,14.75,14.75,730200.0,11.7509,11.7588,11.7349,11.7349,730200.0
2013-07-31 15:20:00,14.76,14.78,14.75,14.76,980900.0,11.7429,11.7588,11.7349,11.7429,980900.0
2013-07-31 15:25:00,14.76,14.8,14.75,14.79,1253900.0,11.7429,11.7747,11.7349,11.7668,1253900.0
2013-07-31 15:30:00,14.79,14.79,14.71,14.74,2130200.0,11.7668,11.7668,11.7031,11.727,2130200.0
2013-07-31 15:35:00,14.74,14.74,14.7,14.7,1649800.0,11.727,11.727,11.6952,11.6952,1649800.0
2013-07-31 15:40:00,14.7,14.72,14.67,14.68,2955300.0,11.6952,11.7111,11.6713,11.6793,2955300.0
2013-07-31 15:45:00,14.67,14.69,14.63,14.64,4778600.0,11.6713,11.6872,11.6395,11.6474,4778600.0
2013-07-31 15:50:00,14.64,14.68,14.6,14.6,3344900.0,11.6474,11.6793,11.6156,11.6156,3344900.0
2013-07-31 15:55:00,14.6,14.65,14.6,14.61,8011300.0,11.6156,11.6554,11.6156,11.6236,8011300.0
2013-08-01 09:30:00,14.85,14.94,14.82,14.91,5769400.0,11.8145,11.8861,11.7906,11.8622,5769400.0
2013-08-01 09:35:00,14.91,14.92,14.82,14.84,2810200.0,11.8622,11.8702,11.7906,11.8066,2810200.0
2013-08-01 09:40:00,14.85,14.9,14.84,14.89,2791100.0,11.8145,11.8543,11.8066,11.8463,2791100.0
2013-08-01 09:45:00,14.9,14.91,14.88,14.89,2416300.0,11.8543,11.8622,11.8384,11.8463,2416300.0
2013-08-01 09:50:00,14.89,14.9,14.86,14.89,2008900.0,11.8463,11.8543,11.8225,11.8463,2008900.0
2013-08-01 09:55:00,14.9,14.9,14.86,14.86,1430600.0,11.8543,11.8543,11.8225,11.8225,1430600.0
2013-08-01 10:00:00,14.86,14.92,14.86,14.9,3055000.0,11.8225,11.8702,11.8225,11.8543,3055000.0
2013-08-01 10:05:00,14.9,14.92,14.88,14.92,2089000.0,11.8543,11.8702,11.8384,11.8702,2089000.0
2013-08-01 10:10:00,14.91,14.93,14.91,14.92,1817800.0,11.8622,11.8782,11.8622,11.8702,1817800.0
2013-08-01 10:15:00,14.91,14.92,14.9,14.92,1866800.0,11.8622,11.8702,11.8543,11.8702,1866800.0
2013-08-01 10:20:00,14.92,14.94,14.91,14.94,2286700.0,11.8702,11.8861,11.8622,11.8861,2286700.0
2013-08-01 10:25:00,14.94,14.95,14.92,14.92,1823600.0,11.8861,11.8941,11.8702,11.8702,1823600.0
2013-08-01 10:30:00,14.93,14.94,14.92,14.93,1296800.0,11.8782,11.8861,11.8702,11.8782,1296800.0
2013-08-01 10:35:00,14.94,14.95,14.92,14.94,2253400.0,11.8861,11.8941,11.8702,11.8861,2253400.0
2013-08-01 10:40:00,14.93,14.95,14.93,14.94,2087900.0,11.8782,11.8941,11.8782,11.8861,2087900.0
2013-08-01 10:45:00,14.95,14.95,14.92,14.93,942900.0,11.8941,11.8941,11.8702,11.8782,942900.0
2013-08-01 10:50:00,14.92,14.94,14.92,14.92,1192100.0,11.8702,11.8861,11.8702,11.8702,1192100.0
2013-08-01 10:55:00,14.92,14.93,14.92,14.92,750400.0,11.8702,11.8782,11.8702,11.8702,750400.0
2013-08-01 11:00:00,14.92,14.93,14.91,14.93,1431000.0,11.8702,11.8782,11.8622,11.8782,1431000.0
2013-08-01 11:05:00,14.93,14.95,14.92,14.95,1852300.0,11.8782,11.8941,11.8702,11.8941,1852300.0
2013-08-01 11:10:00,14.94,14.95,14.93,14.94,688800.0,11.8861,11.8941,11.8782,11.8861,688800.0
2013-08-01 11:15:00,14.94,14.95,14.93,14.94,1040100.0,11.8861,11.8941,11.8782,11.8861,1040100.0
2013-08-01 11:20:00,14.95,14.95,14.93,14.94,707400.0,11.8941,11.8941,11.8782,11.8861,707400.0
2013-08-01 11:25:00,14.93,14.95,14.93,14.94,714100.0,11.8782,11.8941,11.8782,11.8861,714100.0
2013-08-01 11:30:00,14.94,14.95,14.93,14.95,819100.0,11.8861,11.8941,11.8782,11.8941,819100.0
2013-08-01 11:35:00,14.94,14.95,14.94,14.95,589100.0,11.8861,11.8941,11.8861,11.8941,589100.0
2013-08-01 11:40:00,14.94,14.96,14.92,14.92,2568400.0,11.8861,11.902,11.8702,11.8702,2568400.0
2013-08-01 11:45:00,14.93,14.94,14.91,14.91,1247600.0,11.8782,11.8861,11.8622,11.8622,1247600.0
2013-08-01 11:50:00,14.92,14.92,14.88,14.9,1478600.0,11.8702,11.8702,11.8384,11.8543,1478600.0
2013-08-01 11:55:00,14.9,14.92,14.9,14.9,708800.0,11.8543,11.8702,11.8543,11.8543,708800.0
2013-08-01 12:00:00,14.9,14.91,14.89,14.89,417300.0,11.8543,11.8622,11.8463,11.8463,417300.0
2013-08-01 12:05:00,14.89,14.9,14.88,14.89,486100.0,11.8463,11.8543,11.8384,11.8463,486100.0
2013-08-01 12:10:00,14.89,14.91,14.88,14.91,1405500.0,11.8463,11.8622,11.8384,11.8622,1405500.0
2013-08-01 12:15:00,14.91,14.93,14.9,14.92,1186800.0,11.8622,11.8782,11.8543,11.8702,1186800.0
2013-08-01 12:20:00,14.93,14.93,14.91,14.92,1237800.0,11.8782,11.8782,11.8622,11.8702,1237800.0
2013-08-01 12:25:00,14.92,14.93,14.91,14.93,424900.0,11.8702,11.8782,11.8622,11.8782,424900.0
2013-08-01 12:30:00,14.93,14.94,14.92,14.93,990800.0,11.8782,11.8861,11.8702,11.8782,990800.0
2013-08-01 12:35:00,14.94,14.94,14.93,14.93,571500.0,11.8861,11.8861,11.8782,11.8782,571500.0
2013-08-01 12:40:00,14.93,14.94,14.92,14.94,773500.0,11.8782,11.8861,11.8702,11.8861,773500.0
2013-08-01 12:45:00,14.94,14.94,14.92,14.93,930500.0,11.8861,11.8861,11.8702,11.8782,930500.0
2013-08-01 12:50:00,14.92,14.94,14.92,14.94,693500.0,11.8702,11.8861,11.8702,11.8861,693500.0
2013-08-01 12:55:00,14.93,14.95,14.93,14.95,761700.0,11.8782,11.8941,11.8782,11.8941,761700.0
2013-08-01 13:00:00,14.95,14.95,14.93,14.94,755100.0,11.8941,11.8941,11.8782,11.8861,755100.0
2013-08-01 13:05:00,14.94,14.95,14.93,14.94,1072400.0,11.8861,11.8941,11.8782,11.8861,1072400.0
2013-08-01 13:10:00,14.94,14.95,14.94,14.94,354100.0,11.8861,11.8941,11.8861,11.8861,354100.0
2013-08-01 13:15:00,14.95,14.96,14.94,14.94,1198700.0,11.8941,11.902,11.8861,11.8861,1198700.0
2013-08-01 13:20:00,14.95,14.95,14.94,14.95,416900.0,11.8941,11.8941,11.8861,11.8941,416900.0
2013-08-01 13:25:00,14.95,14.95,14.94,14.94,385400.0,11.8941,11.8941,11.8861,11.8861,385400.0
2013-08-01 13:30:00,14.95,14.96,14.93,14.95,1822200.0,11.8941,11.902,11.8782,11.8941,1822200.0
2013-08-01 13:35:00,14.96,14.96,14.94,14.95,357600.0,11.902,11.902,11.8861,11.8941,357600.0
2013-08-01 13:40:00,14.94,14.96,14.94,14.96,890900.0,11.8861,11.902,11.8861,11.902,890900.0
2013-08-01 13:45:00,14.96,14.96,14.94,14.94,878800.0,11.902,11.902,11.8861,11.8861,878800.0
2013-08-01 13:50:00,14.95,14.95,14.93,14.94,811400.0,11.8941,11.8941,11.8782,11.8861,811400.0
2013-08-01 13:55:00,14.95,14.95,14.94,14.95,323200.0,11.8941,11.8941,11.8861,11.8941,323200.0
2013-08-01 14:00:00,14.95,14.96,14.94,14.95,786000.0,11.8941,11.902,11.8861,11.8941,786000.0
2013-08-01 14:05:00,14.96,14.96,14.95,14.96,594200.0,11.902,11.902,11.8941,11.902,594200.0
2013-08-01 14:10:00,14.96,14.97,14.95,14.96,1381200.0,11.902,11.91,11.8941,11.902,1381200.0
2013-08-01 14:15:00,14.96,14.97,14.95,14.96,339800.0,11.902,11.91,11.8941,11.902,339800.0
2013-08-01 14:20:00,14.96,14.96,14.95,14.95,415100.0,11.902,11.902,11.8941,11.8941,415100.0
2013-08-01 14:25:00,14.95,14.96,14.94,14.95,318400.0,11.8941,11.902,11.8861,11.8941,318400.0
2013-08-01 14:30:00,14.95,14.95,14.94,14.95,470100.0,11.8941,11.8941,11.8861,11.8941,470100.0
2013-08-01 14:35:00,14.95,14.96,14.94,14.95,584100.0,11.8941,11.902,11.8861,11.8941,584100.0
2013-08-01 14:40:00,14.96,14.96,14.94,14.94,605600.0,11.902,11.902,11.8861,11.8861,605600.0
2013-08-01 14:45:00,14.94,14.95,14.93,14.94,1213300.0,11.8861,11.8941,11.8782,11.8861,1213300.0
2013-08-01 14:50:00,14.94,14.95,14.93,14.94,588600.0,11.8861,11.8941,11.8782,11.8861,588600.0
2013-08-01 14:55:00,14.93,14.94,14.92,14.92,291700.0,11.8782,11.8861,11.8702,11.8702,291700.0
2013-08-01 15:00:00,14.92,14.94,14.92,14.92,678800.0,11.8702,11.8861,11.8702,11.8702,678800.0
2013-08-01 15:05:00,14.92,14.94,14.91,14.93,894100.0,11.8702,11.8861,11.8622,11.8782,894100.0
2013-08-01 15:10:00,14.93,14.93,14.91,14.92,707300.0,11.8782,11.8782,11.8622,11.8702,707300.0
2013-08-01 15:15:00,14.91,14.92,14.9,14.9,771000.0,11.8622,11.8702,11.8543,11.8543,771000.0
2013-08-01 15:20:00,14.9,14.91,14.88,14.9,980600.0,11.8543,11.8622,11.8384,11.8543,980600.0
2013-08-01 15:25:00,14.9,14.91,14.88,14.9,974400.0,11.8543,11.8622,11.8384,11.8543,974400.0
2013-08-01 15:30:00,14.91,14.93,14.9,14.93,1265400.0,11.8622,11.8782,11.8543,11.8782,1265400.0
2013-08-01 15:35:00,14.93,14.96,14.92,14.95,1476300.0,11.8782,11.902,11.8702,11.8941,1476300.0
2013-08-01 15:40:00,14.95,14.97,14.94,14.95,1866700.0,11.8941,11.91,11.8861,11.8941,1866700.0
2013-08-01 15:45:00,14.96,14.96,14.93,14.95,2281000.0,11.902,11.902,11.8782,11.8941,2281000.0
2013-08-01 15:50:00,14.95,14.96,14.93,14.95,1603300.0,11.8941,11.902,11.8782,11.8941,1603300.0
2013-08-01 15:55:00,14.95,14.95,14.92,14.94,5228100.0,11.8941,11.8941,11.8702,11.8861,5228100.0
2013-08-02 09:30:00,14.88,14.88,14.81,14.84,3207400.0,11.8384,11.8384,11.7827,11.8066,3207400.0
2013-08-02 09:35:00,14.84,14.85,14.78,14.83,3647200.0,11.8066,11.8145,11.7588,11.7986,3647200.0
2013-08-02 09:40:00,14.83,14.87,14.81,14.84,1969000.0,11.7986,11.8304,11.7827,11.8066,1969000.0
2013-08-02 09:45:00,14.85,14.85,14.82,14.83,1533100.0,11.8145,11.8145,11.7906,11.7986,1533100.0
2013-08-02 09:50:00,14.84,14.85,14.82,14.83,1183100.0,11.8066,11.8145,11.7906,11.7986,1183100.0
2013-08-02 09:55:00,14.84,14.84,14.81,14.82,1499800.0,11.8066,11.8066,11.7827,11.7906,1499800.0
2013-08-02 10:00:00,14.82,14.84,14.81,14.83,1457600.0,11.7906,11.8066,11.7827,11.7986,1457600.0
2013-08-02 10:05:00,14.83,14.84,14.81,14.84,939900.0,11.7986,11.8066,11.7827,11.8066,939900.0
2013-08-02 10:10:00,14.84,14.86,14.82,14.85,1854500.0,11.8066,11.8225,11.7906,11.8145,1854500.0
2013-08-02 10:15:00,14.85,14.91,14.84,14.91,2283800.0,11.8145,11.8622,11.8066,11.8622,2283800.0
2013-08-02 10:20:00,14.91,14.91,14.87,14.88,937000.0,11.8622,11.8622,11.8304,11.8384,937000.0
2013-08-02 10:25:00,14.88,14.89,14.87,14.89,997600.0,11.8384,11.8463,11.8304,11.8463,997600.0
2013-08-02 10:30:00,14.89,14.9,14.86,14.87,1680000.0,11.8463,11.8543,11.8225,11.8304,1680000.0
2013-08-02 10:35:00,14.87,14.89,14.86,14.87,1001000.0,11.8304,11.8463,11.8225,11.8304,1001000.0
2013-08-02 10:40:00,14.88,14.89,14.87,14.87,632500.0,11.8384,11.8463,11.8304,11.8304,632500.0
2013-08-02 10:45:00,14.87,14.88,14.83,14.85,1483400.0,11.8304,11.8384,11.7986,11.8145,1483400.0
2013-08-02 10:50:00,14.85,14.86,14.82,14.82,1073900.0,11.8145,11.8225,11.7906,11.7906,1073900.0
2013-08-02 10:55:00,14.83,14.85,14.82,14.84,1646600.0,11.7986,11.8145,11.7906,11.8066,1646600.0
2013-08-02 11:00:00,14.84,14.85,14.82,14.82,1623700.0,11.8066,11.8145,11.7906,11.7906,1623700.0
2013-08-02 11:05:00,14.83,14.84,14.81,14.82,983300.0,11.7986,11.8066,11.7827,11.7906,983300.0
2013-08-02 11:10:00,14.83,14.83,14.81,14.82,649000.0,11.7986,11.7986,11.7827,11.7906,649000.0
2013-08-02 11:15:00,14.81,14.84,14.81,14.84,1272400.0,11.7827,11.8066,11.7827,11.8066,1272400.0
2013-08-02 11:20:00,14.84,14.84,14.82,14.82,1100800.0,11.8066,11.8066,11.7906,11.7906,1100800.0
2013-08-02 11:25:00,14.82,14.84,14.82,14.83,511700.0,11.7906,11.8066,11.7906,11.7986,511700.0
2013-08-02 11:30:00,14.83,14.85,14.82,14.83,893700.0,11.7986,11.8145,11.7906,11.7986,893700.0
2013-08-02 11:35:00,14.83,14.84,14.82,14.84,947500.0,11.7986,11.8066,11.7906,11.8066,947500.0
2013-08-02 11:40:00,14.84,14.84,14.82,14.82,845100.0,11.8066,11.8066,11.7906,11.7906,845100.0
2013-08-02 11:45:00,14.82,14.83,14.81,14.82,854200.0,11.7906,11.7986,11.7827,11.7906,854200.0
2013-08-02 11:50:00,14.81,14.83,14.81,14.83,387100.0,11.7827,11.7986,11.7827,11.7986,387100.0
2013-08-02 11:55:00,14.82,14.83,14.81,14.81,525500.0,11.7906,11.7986,11.7827,11.7827,525500.0
2013-08-02 12:00:00,14.82,14.83,14.81,14.82,984700.0,11.7906,11.7986,11.7827,11.7906,984700.0
2013-08-02 12:05:00,14.82,14.82,14.81,14.82,500900.0,11.7906,11.7906,11.7827,11.7906,500900.0
2013-08-02 12:10:00,14.82,14.82,14.81,14.82,210900.0,11.7906,11.7906,11.7827,11.7906,210900.0
2013-08-02 12:15:00,14.82,14.82,14.81,14.82,404800.0,11.7906,11.7906,11.7827,11.7906,404800.0
2013-08-02 12:20:00,14.82,14.83,14.81,14.83,404000.0,11.7906,11.7986,11.7827,11.7986,404000.0
2013-08-02 12:25:00,14.82,14.83,14.82,14.83,721600.0,11.7906,11.7986,11.7906,11.7986,721600.0
2013-08-02 12:30:00,14.83,14.86,14.82,14.85,1511400.0,11.7986,11.8225,11.7906,11.8145,1511400.0
2013-08-02 12:35:00,14.85,14.86,14.84,14.84,457200.0,11.8145,11.8225,11.8066,11.8066,457200.0
2013-08-02 12:40:00,14.84,14.85,14.83,14.84,636000.0,11.8066,11.8145,11.7986,11.8066,636000.0
2013-08-02 12:45:00,14.84,14.85,14.83,14.85,402400.0,11.8066,11.8145,11.7986,11.8145,402400.0
2013-08-02 12:50:00,14.85,14.85,14.83,14.83,453800.0,11.8145,11.8145,11.7986,11.7986,453800.0
2013-08-02 12:55:00,14.83,14.84,14.83,14.84,397700.0,11.7986,11.8066,11.7986,11.8066,397700.0
2013-08-02 13:00:00,14.84,14.84,14.83,14.84,399700.0,11.8066,11.8066,11.7986,11.8066,399700.0
2013-08-02 13:05:00,14.84,14.84,14.83,14.84,223000.0,11.8066,11.8066,11.7986,11.8066,223000.0
2013-08-02 13:10:00,14.84,14.85,14.82,14.84,987500.0,11.8066,11.8145,11.7906,11.8066,987500.0
2013-08-02 13:15:00,14.84,14.85,14.83,14.85,678000.0,11.8066,11.8145,11.7986,11.8145,678000.0
2013-08-02 13:20:00,14.85,14.85,14.84,14.85,181300.0,11.8145,11.8145,11.8066,11.8145,181300.0
2013-08-02 13:25:00,14.85,14.85,14.84,14.84,251700.0,11.8145,11.8145,11.8066,11.8066,251700.0
2013-08-02 13:30:00,14.85,14.85,14.83,14.85,573400.0,11.8145,11.8145,11.7986,11.8145,573400.0
2013-08-02 13:35:00,14.85,14.85,14.83,14.83,282700.0,11.8145,11.8145,11.7986,11.7986,282700.0
2013-08-02 13:40:00,14.83,14.84,14.82,14.83,655100.0,11.7986,11.8066,11.7906,11.7986,655100.0
2013-08-02 13:45:00,14.83,14.83,14.82,14.82,264200.0,11.7986,11.7986,11.7906,11.7906,264200.0
2013-08-02 13:50:00,14.82,14.83,14.82,14.82,145800.0,11.7906,11.7986,11.7906,11.7906,145800.0
2013-08-02 13:55:00,14.82,14.84,14.82,14.83,642300.0,11.7906,11.8066,11.7906,11.7986,642300.0
2013-08-02 14:00:00,14.83,14.84,14.82,14.83,373100.0,11.7986,11.8066,11.7906,11.7986,373100.0
2013-08-02 14:05:00,14.83,14.83,14.81,14.83,1363000.0,11.7986,11.7986,11.7827,11.7986,1363000.0
2013-08-02 14:10:00,14.83,14.83,14.82,14.83,211400.0,11.7986,11.7986,11.7906,11.7986,211400.0
2013-08-02 14:15:00,14.83,14.84,14.82,14.83,764200.0,11.7986,11.8066,11.7906,11.7986,764200.0
2013-08-02 14:20:00,14.82,14.83,14.82,14.82,544500.0,11.7906,11.7986,11.7906,11.7906,544500.0
2013-08-02 14:25:00,14.82,14.83,14.82,14.83,255200.0,11.7906,11.7986,11.7906,11.7986,255200.0
2013-08-02 14:30:00,14.82,14.84,14.82,14.83,621000.0,11.7906,11.8066,11.7906,11.7986,621000.0
2013-08-02 14:35:00,14.83,14.84,14.81,14.83,1425300.0,11.7986,11.8066,11.7827,11.7986,1425300.0
2013-08-02 14:40:00,14.83,14.84,14.82,14.83,669600.0,11.7986,11.8066,11.7906,11.7986,669600.0
2013-08-02 14:45:00,14.83,14.83,14.81,14.82,749900.0,11.7986,11.7986,11.7827,11.7906,749900.0
2013-08-02 14:50:00,14.83,14.83,14.81,14.82,570900.0,11.7986,11.7986,11.7827,11.7906,570900.0
2013-08-02 14:55:00,14.82,14.84,14.81,14.83,939100.0,11.7906,11.8066,11.7827,11.7986,939100.0
2013-08-02 15:00:00,14.83,14.83,14.82,14.83,443200.0,11.7986,11.7986,11.7906,11.7986,443200.0
2013-08-02 15:05:00,14.82,14.83,14.81,14.83,817800.0,11.7906,11.7986,11.7827,11.7986,817800.0
2013-08-02 15:10:00,14.83,14.83,14.82,14.83,268800.0,11.7986,11.7986,11.7906,11.7986,268800.0
2013-08-02 15:15:00,14.83,14.83,14.82,14.83,435700.0,11.7986,11.7986,11.7906,11.7986,435700.0
2013-08-02 15:20:00,14.83,14.83,14.81,14.82,454400.0,11.7986,11.7986,11.7827,11.7906,454400.0
2013-08-02 15:25:00,14.81,14.82,14.81,14.82,465000.0,11.7827,11.7906,11.7827,11.7906,465000.0
2013-08-02 15:30:00,14.82,14.82,14.81,14.82,417000.0,11.7906,11.7906,11.7827,11.7906,417000.0
2013-08-02 15:35:00,14.82,14.83,14.8,14.83,1897400.0,11.7906,11.7986,11.7747,11.7986,1897400.0
2013-08-02 15:40:00,14.82,14.83,14.81,14.82,1208000.0,11.7906,11.7986,11.7827,11.7906,1208000.0
2013-08-02 15:45:00,14.82,14.84,14.81,14.84,2151400.0,11.7906,11.8066,11.7827,11.8066,2151400.0
2013-08-02 15:50:00,14.84,14.84,14.82,14.84,1782300.0,11.8066,11.8066,11.7906,11.8066,1782300.0
2013-08-02 15:55:00,14.84,14.84,14.81,14.82,3481200.0,11.8066,11.8066,11.7827,11.7906,3481200.0
2013-08-05 09:30:00,14.77,14.78,14.74,14.74,2656500.0,11.7509,11.7588,11.727,11.727,2656500.0
2013-08-05 09:35:00,14.75,14.75,14.7,14.71,1884600.0,11.7349,11.7349,11.6952,11.7031,1884600.0
2013-08-05 09:40:00,14.72,14.74,14.71,14.71,936300.0,11.7111,11.727,11.7031,11.7031,936300.0
2013-08-05 09:45:00,14.71,14.73,14.7,14.72,1141700.0,11.7031,11.719,11.6952,11.7111,1141700.0
2013-08-05 09:50:00,14.72,14.77,14.71,14.76,1571200.0,11.7111,11.7509,11.7031,11.7429,1571200.0
2013-08-05 09:55:00,14.76,14.79,14.75,14.76,1367200.0,11.7429,11.7668,11.7349,11.7429,1367200.0
2013-08-05 10:00:00,14.76,14.78,14.74,14.74,1018800.0,11.7429,11.7588,11.727,11.727,1018800.0
2013-08-05 10:05:00,14.74,14.76,14.74,14.75,1148800.0,11.727,11.7429,11.727,11.7349,1148800.0
2013-08-05 10:10:00,14.76,14.77,14.75,14.75,844300.0,11.7429,11.7509,11.7349,11.7349,844300.0
2013-08-05 10:15:00,14.75,14.77,14.74,14.75,981900.0,11.7349,11.7509,11.727,11.7349,981900.0
2013-08-05 10:20:00,14.75,14.77,14.74,14.77,1050800.0,11.7349,11.7509,11.727,11.7509,1050800.0
2013-08-05 10:25:00,14.76,14.77,14.76,14.77,503200.0,11.7429,11.7509,11.7429,11.7509,503200.0
2013-08-05 10:30:00,14.77,14.79,14.76,14.79,1510900.0,11.7509,11.7668,11.7429,11.7668,1510900.0
2013-08-05 10:35:00,14.78,14.82,14.78,14.82,1428200.0,11.7588,11.7906,11.7588,11.7906,1428200.0
2013-08-05 10:40:00,14.82,14.84,14.8,14.84,1210500.0,11.7906,11.8066,11.7747,11.8066,1210500.0
2013-08-05 10:45:00,14.84,14.84,14.81,14.83,1685200.0,11.8066,11.8066,11.7827,11.7986,1685200.0
2013-08-05 10:50:00,14.83,14.83,14.81,14.81,578200.0,11.7986,11.7986,11.7827,11.7827,578200.0
2013-08-05 10:55:00,14.81,14.82,14.8,14.81,719700.0,11.7827,11.7906,11.7747,11.7827,719700.0
2013-08-05 11:00:00,14.81,14.82,14.8,14.81,447900.0,11.7827,11.7906,11.7747,11.7827,447900.0
2013-08-05 11:05:00,14.81,14.82,14.8,14.81,615300.0,11.7827,11.7906,11.7747,11.7827,615300.0
2013-08-05 11:10:00,14.81,14.82,14.8,14.8,343700.0,11.7827,11.7906,11.7747,11.7747,343700.0
2013-08-05 11:15:00,14.81,14.82,14.8,14.82,220400.0,11.7827,11.7906,11.7747,11.7906,220400.0
2013-08-05 11:20:00,14.81,14.82,14.81,14.81,195600.0,11.7827,11.7906,11.7827,11.7827,195600.0
2013-08-05 11:25:00,14.82,14.83,14.81,14.83,475200.0,11.7906,11.7986,11.7827,11.7986,475200.0
2013-08-05 11:30:00,14.83,14.83,14.8,14.81,799800.0,11.7986,11.7986,11.7747,11.7827,799800.0
2013-08-05 11:35:00,14.82,14.82,14.8,14.81,191800.0,11.7906,11.7906,11.7747,11.7827,191800.0
2013-08-05 11:40:00,14.81,14.82,14.8,14.81,360200.0,11.7827,11.7906,11.7747,11.7827,360200.0
2013-08-05 11:45:00,14.8,14.81,14.79,14.79,568700.0,11.7747,11.7827,11.7668,11.7668,568700.0
2013-08-05 11:50:00,14.79,14.8,14.78,14.79,164400.0,11.7668,11.7747,11.7588,11.7668,164400.0
2013-08-05 11:55:00,14.79,14.8,14.78,14.79,203700.0,11.7668,11.7747,11.7588,11.7668,203700.0
2013-08-05 12:00:00,14.79,14.8,14.79,14.8,186800.0,11.7668,11.7747,11.7668,11.7747,186800.0
2013-08-05 12:05:00,14.79,14.8,14.79,14.79,266800.0,11.7668,11.7747,11.7668,11.7668,266800.0
2013-08-05 12:10:00,14.79,14.82,14.79,14.82,643200.0,11.7668,11.7906,11.7668,11.7906,643200.0
2013-08-05 12:15:00,14.82,14.82,14.81,14.82,285100.0,11.7906,11.7906,11.7827,11.7906,285100.0
2013-08-05 12:20:00,14.82,14.82,14.81,14.82,119100.0,11.7906,11.7906,11.7827,11.7906,119100.0
2013-08-05 12:25:00,14.82,14.82,14.81,14.81,482700.0,11.7906,11.7906,11.7827,11.7827,482700.0
2013-08-05 12:30:00,14.81,14.82,14.79,14.8,781400.0,11.7827,11.7906,11.7668,11.7747,781400.0
2013-08-05 12:35:00,14.8,14.81,14.79,14.79,337300.0,11.7747,11.7827,11.7668,11.7668,337300.0
2013-08-05 12:40:00,14.79,14.8,14.79,14.79,203100.0,11.7668,11.7747,11.7668,11.7668,203100.0
2013-08-05 12:45:00,14.79,14.8,14.79,14.8,184500.0,11.7668,11.7747,11.7668,11.7747,184500.0
2013-08-05 12:50:00,14.79,14.8,14.79,14.8,211800.0,11.7668,11.7747,11.7668,11.7747,211800.0
2013-08-05 12:55:00,14.8,14.8,14.79,14.79,703200.0,11.7747,11.7747,11.7668,11.7668,703200.0
2013-08-05 13:00:00,14.79,14.8,14.78,14.78,569000.0,11.7668,11.7747,11.7588,11.7588,569000.0
2013-08-05 13:05:00,14.78,14.79,14.77,14.78,841200.0,11.7588,11.7668,11.7509,11.7588,841200.0
2013-08-05 13:10:00,14.78,14.78,14.77,14.78,155600.0,11.7588,11.7588,11.7509,11.7588,155600.0
2013-08-05 13:15:00,14.78,14.79,14.77,14.79,510300.0,11.7588,11.7668,11.7509,11.7668,510300.0
2013-08-05 13:20:00,14.78,14.79,14.78,14.79,184000.0,11.7588,11.7668,11.7588,11.7668,184000.0
2013-08-05 13:25:00,14.79,14.79,14.78,14.78,206600.0,11.7668,11.7668,11.7588,11.7588,206600.0
2013-08-05 13:30:00,14.78,14.79,14.78,14.79,57800.0,11.7588,11.7668,11.7588,11.7668,57800.0
2013-08-05 13:35:00,14.79,14.79,14.78,14.79,69800.0,11.7668,11.7668,11.7588,11.7668,69800.0
2013-08-05 13:40:00,14.78,14.79,14.78,14.79,122600.0,11.7588,11.7668,11.7588,11.7668,122600.0
2013-08-05 13:45:00,14.78,14.79,14.78,14.78,99300.0,11.7588,11.7668,11.7588,11.7588,99300.0
2013-08-05 13:50:00,14.79,14.79,14.78,14.79,262900.0,11.7668,11.7668,11.7588,11.7668,262900.0
2013-08-05 13:55:00,14.79,14.8,14.78,14.79,830000.0,11.7668,11.7747,11.7588,11.7668,830000.0
2013-08-05 14:00:00,14.79,14.79,14.77,14.77,659800.0,11.7668,11.7668,11.7509,11.7509,659800.0
2013-08-05 14:05:00,14.77,14.78,14.77,14.77,115900.0,11.7509,11.7588,11.7509,11.7509,115900.0
2013-08-05 14:10:00,14.78,14.79,14.77,14.79,338600.0,11.7588,11.7668,11.7509,11.7668,338600.0
2013-08-05 14:15:00,14.79,14.8,14.78,14.78,761700.0,11.7668,11.7747,11.7588,11.7588,761700.0
2013-08-05 14:20:00,14.78,14.79,14.77,14.78,599100.0,11.7588,11.7668,11.7509,11.7588,599100.0
2013-08-05 14:25:00,14.79,14.79,14.77,14.78,746000.0,11.7668,11.7668,11.7509,11.7588,746000.0
2013-08-05 14:30:00,14.78,14.79,14.77,14.79,302600.0,11.7588,11.7668,11.7509,11.7668,302600.0
2013-08-05 14:35:00,14.79,14.79,14.77,14.78,547700.0,11.7668,11.7668,11.7509,11.7588,547700.0
2013-08-05 14:40:00,14.78,14.79,14.78,14.79,255500.0,11.7588,11.7668,11.7588,11.7668,255500.0
2013-08-05 14:45:00,14.79,14.79,14.78,14.78,82500.0,11.7668,11.7668,11.7588,11.7588,82500.0
2013-08-05 14:50:00,14.79,14.79,14.78,14.79,166600.0,11.7668,11.7668,11.7588,11.7668,166600.0
2013-08-05 14:55:00,14.79,14.79,14.78,14.78,141000.0,11.7668,11.7668,11.7588,11.7588,141000.0
2013-08-05 15:00:00,14.79,14.79,14.78,14.79,124600.0,11.7668,11.7668,11.7588,11.7668,124600.0
2013-08-05 15:05:00,14.79,14.79,14.78,14.78,117800.0,11.7668,11.7668,11.7588,11.7588,117800.0
2013-08-05 15:10:00,14.78,14.79,14.78,14.79,248600.0,11.7588,11.7668,11.7588,11.7668,248600.0
2013-08-05 15:15:00,14.79,14.8,14.78,14.8,408100.0,11.7668,11.7747,11.7588,11.7747,408100.0
2013-08-05 15:20:00,14.79,14.8,14.79,14.8,610100.0,11.7668,11.7747,11.7668,11.7747,610100.0
2013-08-05 15:25:00,14.8,14.81,14.79,14.81,367700.0,11.7747,11.7827,11.7668,11.7827,367700.0
2013-08-05 15:30:00,14.81,14.81,14.8,14.81,257900.0,11.7827,11.7827,11.7747,11.7827,257900.0
2013-08-05 15:35:00,14.81,14.82,14.8,14.82,474900.0,11.7827,11.7906,11.7747,11.7906,474900.0
2013-08-05 15:40:00,14.82,14.83,14.81,14.83,652400.0,11.7906,11.7986,11.7827,11.7986,652400.0
2013-08-05 15:45:00,14.83,14.84,14.81,14.82,1342400.0,11.7986,11.8066,11.7827,11.7906,1342400.0
2013-08-05 15:50:00,14.82,14.83,14.8,14.81,1855900.0,11.7906,11.7986,11.7747,11.7827,1855900.0
2013-08-05 15:55:00,14.82,14.84,14.79,14.79,5824500.0,11.7906,11.8066,11.7668,11.7668,5824500.0
2013-08-06 09:30:00,14.74,14.76,14.7,14.73,2171800.0,11.727,11.7429,11.6952,11.719,2171800.0
2013-08-06 09:35:00,14.74,14.75,14.72,14.73,1297900.0,11.727,11.7349,11.7111,11.719,1297900.0
2013-08-06 09:40:00,14.73,14.74,14.71,14.72,1273900.0,11.719,11.727,11.7031,11.7111,1273900.0
2013-08-06 09:45:00,14.72,14.74,14.71,14.72,1381800.0,11.7111,11.727,11.7031,11.7111,1381800.0
2013-08-06 09:50:00,14.72,14.74,14.71,14.73,979500.0,11.7111,11.727,11.7031,11.719,979500.0
2013-08-06 09:55:00,14.73,14.75,14.72,14.75,751500.0,11.719,11.7349,11.7111,11.7349,751500.0
2013-08-06 10:00:00,14.74,14.75,14.72,14.72,846000.0,11.727,11.7349,11.7111,11.7111,846000.0
2013-08-06 10:05:00,14.72,14.74,14.71,14.71,1638700.0,11.7111,11.727,11.7031,11.7031,1638700.0
2013-08-06 10:10:00,14.71,14.72,14.7,14.72,2245100.0,11.7031,11.7111,11.6952,11.7111,2245100.0
2013-08-06 10:15:00,14.72,14.74,14.71,14.73,1324300.0,11.7111,11.727,11.7031,11.719,1324300.0
2013-08-06 10:20:00,14.73,14.74,14.71,14.71,1368700.0,11.719,11.727,11.7031,11.7031,1368700.0
2013-08-06 10:25:00,14.71,14.73,14.7,14.71,1108900.0,11.7031,11.719,11.6952,11.7031,1108900.0
2013-08-06 10:30:00,14.71,14.71,14.63,14.63,3222500.0,11.7031,11.7031,11.6395,11.6395,3222500.0
2013-08-06 10:35:00,14.64,14.67,14.63,14.66,1502400.0,11.6474,11.6713,11.6395,11.6633,1502400.0
2013-08-06 10:40:00,14.66,14.68,14.65,14.67,1448400.0,11.6633,11.6793,11.6554,11.6713,1448400.0
2013-08-06 10:45:00,14.67,14.69,14.65,14.65,2136600.0,11.6713,11.6872,11.6554,11.6554,2136600.0
2013-08-06 10:50:00,14.65,14.68,14.65,14.67,1512800.0,11.6554,11.6793,11.6554,11.6713,1512800.0
2013-08-06 10:55:00,14.66,14.67,14.65,14.65,1016700.0,11.6633,11.6713,11.6554,11.6554,1016700.0
2013-08-06 11:00:00,14.65,14.67,14.64,14.67,1259500.0,11.6554,11.6713,11.6474,11.6713,1259500.0
2013-08-06 11:05:00,14.66,14.67,14.66,14.66,828500.0,11.6633,11.6713,11.6633,11.6633,828500.0
2013-08-06 11:10:00,14.67,14.68,14.66,14.67,1306600.0,11.6713,11.6793,11.6633,11.6713,1306600.0
2013-08-06 11:15:00,14.68,14.69,14.66,14.68,919400.0,11.6793,11.6872,11.6633,11.6793,919400.0
2013-08-06 11:20:00,14.69,14.71,14.69,14.69,950100.0,11.6872,11.7031,11.6872,11.6872,950100.0
2013-08-06 11:25:00,14.7,14.72,14.69,14.71,1058300.0,11.6952,11.7111,11.6872,11.7031,1058300.0
2013-08-06 11:30:00,14.72,14.72,14.71,14.71,409400.0,11.7111,11.7111,11.7031,11.7031,409400.0
2013-08-06 11:35:00,14.71,14.72,14.7,14.7,453800.0,11.7031,11.7111,11.6952,11.6952,453800.0
2013-08-06 11:40:00,14.71,14.72,14.7,14.72,524200.0,11.7031,11.7111,11.6952,11.7111,524200.0
2013-08-06 11:45:00,14.72,14.72,14.7,14.71,298600.0,11.7111,11.7111,11.6952,11.7031,298600.0
2013-08-06 11:50:00,14.7,14.71,14.7,14.71,480400.0,11.6952,11.7031,11.6952,11.7031,480400.0
2013-08-06 11:55:00,14.71,14.72,14.7,14.7,382700.0,11.7031,11.7111,11.6952,11.6952,382700.0
2013-08-06 12:00:00,14.71,14.72,14.7,14.71,248200.0,11.7031,11.7111,11.6952,11.7031,248200.0
2013-08-06 12:05:00,14.71,14.71,14.7,14.7,347900.0,11.7031,11.7031,11.6952,11.6952,347900.0
2013-08-06 12:10:00,14.7,14.71,14.69,14.69,649500.0,11.6952,11.7031,11.6872,11.6872,649500.0
2013-08-06 12:15:00,14.69,14.7,14.68,14.68,791900.0,11.6872,11.6952,11.6793,11.6793,791900.0
2013-08-06 12:20:00,14.68,14.71,14.68,14.71,540700.0,11.6793,11.7031,11.6793,11.7031,540700.0
2013-08-06 12:25:00,14.7,14.72,14.7,14.71,533200.0,11.6952,11.7111,11.6952,11.7031,533200.0
2013-08-06 12:30:00,14.7,14.72,14.7,14.7,459200.0,11.6952,11.7111,11.6952,11.6952,459200.0
2013-08-06 12:35:00,14.71,14.71,14.7,14.71,80900.0,11.7031,11.7031,11.6952,11.7031,80900.0
2013-08-06 12:40:00,14.71,14.71,14.7,14.71,297600.0,11.7031,11.7031,11.6952,11.7031,297600.0
2013-08-06 12:45:00,14.71,14.71,14.7,14.71,95600.0,11.7031,11.7031,11.6952,11.7031,95600.0
2013-08-06 12:50:00,14.71,14.71,14.69,14.7,535700.0,11.7031,11.7031,11.6872,11.6952,535700.0
2013-08-06 12:55:00,14.7,14.71,14.69,14.71,507300.0,11.6952,11.7031,11.6872,11.7031,507300.0
2013-08-06 13:00:00,14.7,14.71,14.69,14.7,483700.0,11.6952,11.7031,11.6872,11.6952,483700.0
2013-08-06 13:05:00,14.7,14.71,14.7,14.7,141900.0,11.6952,11.7031,11.6952,11.6952,141900.0
2013-08-06 13:10:00,14.71,14.71,14.69,14.7,280000.0,11.7031,11.7031,11.6872,11.6952,280000.0
2013-08-06 13:15:00,14.7,14.72,14.69,14.71,698400.0,11.6952,11.7111,11.6872,11.7031,698400.0
2013-08-06 13:20:00,14.72,14.72,14.71,14.72,341200.0,11.7111,11.7111,11.7031,11.7111,341200.0
2013-08-06 13:25:00,14.71,14.72,14.71,14.71,373500.0,11.7031,11.7111,11.7031,11.7031,373500.0
2013-08-06 13:30:00,14.71,14.72,14.7,14.7,576000.0,11.7031,11.7111,11.6952,11.6952,576000.0
2013-08-06 13:35:00,14.7,14.71,14.69,14.69,761500.0,11.6952,11.7031,11.6872,11.6872,761500.0
2013-08-06 13:40:00,14.69,14.7,14.68,14.7,514200.0,11.6872,11.6952,11.6793,11.6952,514200.0
2013-08-06 13:45:00,14.69,14.71,14.69,14.69,460900.0,11.6872,11.7031,11.6872,11.6872,460900.0
2013-08-06 13:50:00,14.7,14.7,14.69,14.7,244000.0,11.6952,11.6952,11.6872,11.6952,244000.0
2013-08-06 13:55:00,14.7,14.7,14.69,14.69,304600.0,11.6952,11.6952,11.6872,11.6872,304600.0
2013-08-06 14:00:00,14.69,14.7,14.68,14.69,504300.0,11.6872,11.6952,11.6793,11.6872,504300.0
2013-08-06 14:05:00,14.7,14.7,14.69,14.7,158300.0,11.6952,11.6952,11.6872,11.6952,158300.0
2013-08-06 14:10:00,14.7,14.7,14.69,14.69,366000.0,11.6952,11.6952,11.6872,11.6872,366000.0
2013-08-06 14:15:00,14.69,14.71,14.68,14.7,1073600.0,11.6872,11.7031,11.6793,11.6952,1073600.0
2013-08-06 14:20:00,14.7,14.72,14.7,14.72,508600.0,11.6952,11.7111,11.6952,11.7111,508600.0
2013-08-06 14:25:00,14.72,14.73,14.71,14.71,659100.0,11.7111,11.719,11.7031,11.7031,659100.0
2013-08-06 14:30:00,14.71,14.72,14.7,14.7,566500.0,11.7031,11.7111,11.6952,11.6952,566500.0
2013-08-06 14:35:00,14.7,14.71,14.69,14.7,568000.0,11.6952,11.7031,11.6872,11.6952,568000.0
2013-08-06 14:40:00,14.7,14.7,14.68,14.68,699600.0,11.6952,11.6952,11.6793,11.6793,699600.0
2013-08-06 14:45:00,14.69,14.69,14.67,14.68,738000.0,11.6872,11.6872,11.6713,11.6793,738000.0
2013-08-06 14:50:00,14.68,14.69,14.66,14.69,996700.0,11.6793,11.6872,11.6633,11.6872,996700.0
2013-08-06 14:55:00,14.69,14.69,14.68,14.68,409900.0,11.6872,11.6872,11.6793,11.6793,409900.0
2013-08-06 15:00:00,14.68,14.69,14.67,14.68,623700.0,11.6793,11.6872,11.6713,11.6793,623700.0
2013-08-06 15:05:00,14.67,14.68,14.67,14.68,324600.0,11.6713,11.6793,11.6713,11.6793,324600.0
2013-08-06 15:10:00,14.67,14.69,14.67,14.68,523300.0,11.6713,11.6872,11.6713,11.6793,523300.0
2013-08-06 15:15:00,14.69,14.69,14.65,14.67,1649000.0,11.6872,11.6872,11.6554,11.6713,1649000.0
2013-08-06 15:20:00,14.67,14.68,14.66,14.68,843500.0,11.6713,11.6793,11.6633,11.6793,843500.0
2013-08-06 15:25:00,14.68,14.68,14.66,14.67,830700.0,11.6793,11.6793,11.6633,11.6713,830700.0
2013-08-06 15:30:00,14.66,14.67,14.65,14.65,536300.0,11.6633,11.6713,11.6554,11.6554,536300.0
2013-08-06 15:35:00,14.65,14.66,14.65,14.65,1052600.0,11.6554,11.6633,11.6554,11.6554,1052600.0
2013-08-06 15:40:00,14.66,14.66,14.64,14.65,2105500.0,11.6633,11.6633,11.6474,11.6554,2105500.0
2013-08-06 15:45:00,14.64,14.65,14.63,14.64,2649000.0,11.6474,11.6554,11.6395,11.6474,2649000.0
2013-08-06 15:50:00,14.64,14.65,14.63,14.63,1771700.0,11.6474,11.6554,11.6395,11.6395,1771700.0
2013-08-06 15:55:00,14.64,14.65,14.63,14.63,5343100.0,11.6474,11.6554,11.6395,11.6395,5343100.0
2013-08-07 09:30:00,14.43,14.48,14.41,14.46,5794100.0,11.4804,11.5201,11.4644,11.5042,5794100.0
2013-08-07 09:35:00,14.46,14.48,14.41,14.42,3876200.0,11.5042,11.5201,11.4644,11.4724,3876200.0
2013-08-07 09:40:00,14.42,14.42,14.36,14.4,3409800.0,11.4724,11.4724,11.4247,11.4565,3409800.0
2013-08-07 09:45:00,14.4,14.45,14.39,14.44,2143400.0,11.4565,11.4963,11.4485,11.4883,2143400.0
2013-08-07 09:50:00,14.44,14.45,14.4,14.41,2479000.0,11.4883,11.4963,11.4565,11.4644,2479000.0
2013-08-07 09:55:00,14.41,14.42,14.39,14.42,2673700.0,11.4644,11.4724,11.4485,11.4724,2673700.0
2013-08-07 10:00:00,14.41,14.42,14.35,14.36,3514100.0,11.4644,11.4724,11.4167,11.4247,3514100.0
2013-08-07 10:05:00,14.35,14.37,14.35,14.37,2086100.0,11.4167,11.4326,11.4167,11.4326,2086100.0
2013-08-07 10:10:00,14.36,14.38,14.36,14.37,1959700.0,11.4247,11.4406,11.4247,11.4326,1959700.0
2013-08-07 10:15:00,14.37,14.38,14.36,14.38,1333800.0,11.4326,11.4406,11.4247,11.4406,1333800.0
2013-08-07 10:20:00,14.38,14.38,14.35,14.37,1549400.0,11.4406,11.4406,11.4167,11.4326,1549400.0
2013-08-07 10:25:00,14.37,14.37,14.34,14.35,1361400.0,11.4326,11.4326,11.4088,11.4167,1361400.0
2013-08-07 10:30:00,14.36,14.36,14.31,14.33,3182100.0,11.4247,11.4247,11.3849,11.4008,3182100.0
2013-08-07 10:35:00,14.32,14.34,14.3,14.3,1740300.0,11.3928,11.4088,11.3769,11.3769,1740300.0
2013-08-07 10:40:00,14.31,14.32,14.27,14.31,3505200.0,11.3849,11.3928,11.3531,11.3849,3505200.0
2013-08-07 10:45:00,14.32,14.34,14.3,14.34,1801900.0,11.3928,11.4088,11.3769,11.4088,1801900.0
2013-08-07 10:50:00,14.33,14.35,14.32,14.32,1135100.0,11.4008,11.4167,11.3928,11.3928,1135100.0
2013-08-07 10:55:00,14.32,14.34,14.31,14.31,1085100.0,11.3928,11.4088,11.3849,11.3849,1085100.0
2013-08-07 11:00:00,14.31,14.32,14.3,14.3,801800.0,11.3849,11.3928,11.3769,11.3769,801800.0
2013-08-07 11:05:00,14.31,14.31,14.28,14.29,2646300.0,11.3849,11.3849,11.361,11.369,2646300.0
2013-08-07 11:10:00,14.28,14.31,14.27,14.27,1611800.0,11.361,11.3849,11.3531,11.3531,1611800.0
2013-08-07 11:15:00,14.28,14.29,14.27,14.27,1559200.0,11.361,11.369,11.3531,11.3531,1559200.0
2013-08-07 11:20:00,14.27,14.29,14.27,14.27,1237500.0,11.3531,11.369,11.3531,11.3531,1237500.0
2013-08-07 11:25:00,14.27,14.29,14.27,14.28,1500000.0,11.3531,11.369,11.3531,11.361,1500000.0
2013-08-07 11:30:00,14.28,14.29,14.27,14.27,1357800.0,11.361,11.369,11.3531,11.3531,1357800.0
2013-08-07 11:35:00,14.28,14.29,14.26,14.26,1485000.0,11.361,11.369,11.3451,11.3451,1485000.0
2013-08-07 11:40:00,14.27,14.29,14.26,14.28,1578700.0,11.3531,11.369,11.3451,11.361,1578700.0
2013-08-07 11:45:00,14.28,14.29,14.25,14.27,2936200.0,11.361,11.369,11.3372,11.3531,2936200.0
2013-08-07 11:50:00,14.26,14.27,14.25,14.27,1703400.0,11.3451,11.3531,11.3372,11.3531,1703400.0
2013-08-07 11:55:00,14.27,14.27,14.25,14.27,1165200.0,11.3531,11.3531,11.3372,11.3531,1165200.0
2013-08-07 12:00:00,14.27,14.29,14.26,14.29,700300.0,11.3531,11.369,11.3451,11.369,700300.0
2013-08-07 12:05:00,14.29,14.29,14.27,14.28,1034000.0,11.369,11.369,11.3531,11.361,1034000.0
2013-08-07 12:10:00,14.27,14.3,14.27,14.29,1457800.0,11.3531,11.3769,11.3531,11.369,1457800.0
2013-08-07 12:15:00,14.29,14.3,14.28,14.3,992400.0,11.369,11.3769,11.361,11.3769,992400.0
2013-08-07 12:20:00,14.3,14.31,14.29,14.31,542700.0,11.3769,11.3849,11.369,11.3849,542700.0
2013-08-07 12:25:00,14.31,14.31,14.3,14.3,799700.0,11.3849,11.3849,11.3769,11.3769,799700.0
2013-08-07 12:30:00,14.3,14.34,14.3,14.33,1280200.0,11.3769,11.4088,11.3769,11.4008,1280200.0
2013-08-07 12:35:00,14.33,14.35,14.33,14.35,850400.0,11.4008,11.4167,11.4008,11.4167,850400.0
2013-08-07 12:40:00,14.34,14.36,14.34,14.36,781800.0,11.4088,11.4247,11.4088,11.4247,781800.0
2013-08-07 12:45:00,14.36,14.37,14.35,14.35,1173000.0,11.4247,11.4326,11.4167,11.4167,1173000.0
2013-08-07 12:50:00,14.35,14.36,14.34,14.34,441900.0,11.4167,11.4247,11.4088,11.4088,441900.0
2013-08-07 12:55:00,14.35,14.36,14.34,14.36,614400.0,11.4167,11.4247,11.4088,11.4247,614400.0
2013-08-07 13:00:00,14.36,14.36,14.34,14.34,600500.0,11.4247,11.4247,11.4088,11.4088,600500.0
2013-08-07 13:05:00,14.35,14.35,14.32,14.34,843900.0,11.4167,11.4167,11.3928,11.4088,843900.0
2013-08-07 13:10:00,14.34,14.34,14.33,14.34,349800.0,11.4088,11.4088,11.4008,11.4088,349800.0
2013-08-07 13:15:00,14.34,14.34,14.33,14.33,310400.0,11.4088,11.4088,11.4008,11.4008,310400.0
2013-08-07 13:20:00,14.33,14.34,14.33,14.33,290500.0,11.4008,11.4088,11.4008,11.4008,290500.0
2013-08-07 13:25:00,14.33,14.37,14.33,14.37,845800.0,11.4008,11.4326,11.4008,11.4326,845800.0
2013-08-07 13:30:00,14.37,14.37,14.35,14.35,743700.0,11.4326,11.4326,11.4167,11.4167,743700.0
2013-08-07 13:35:00,14.35,14.36,14.34,14.34,708100.0,11.4167,11.4247,11.4088,11.4088,708100.0
2013-08-07 13:40:00,14.34,14.36,14.34,14.36,494000.0,11.4088,11.4247,11.4088,11.4247,494000.0
2013-08-07 13:45:00,14.35,14.36,14.35,14.36,865100.0,11.4167,11.4247,11.4167,11.4247,865100.0
2013-08-07 13:50:00,14.36,14.37,14.35,14.37,799300.0,11.4247,11.4326,11.4167,11.4326,799300.0
2013-08-07 13:55:00,14.37,14.37,14.36,14.37,432700.0,11.4326,11.4326,11.4247,11.4326,432700.0
2013-08-07 14:00:00,14.37,14.41,14.36,14.41,1541000.0,11.4326,11.4644,11.4247,11.4644,1541000.0
2013-08-07 14:05:00,14.41,14.45,14.4,14.45,2659900.0,11.4644,11.4963,11.4565,11.4963,2659900.0
2013-08-07 14:10:00,14.45,14.47,14.44,14.46,1564800.0,11.4963,11.5122,11.4883,11.5042,1564800.0
2013-08-07 14:15:00,14.47,14.47,14.45,14.46,967600.0,11.5122,11.5122,11.4963,11.5042,967600.0
2013-08-07 14:20:00,14.46,14.46,14.39,14.39,2014800.0,11.5042,11.5042,11.4485,11.4485,2014800.0
2013-08-07 14:25:00,14.39,14.42,14.39,14.42,954700.0,11.4485,11.4724,11.4485,11.4724,954700.0
2013-08-07 14:30:00,14.42,14.44,14.41,14.44,947000.0,11.4724,11.4883,11.4644,11.4883,947000.0
2013-08-07 14:35:00,14.44,14.46,14.43,14.46,1292500.0,11.4883,11.5042,11.4804,11.5042,1292500.0
2013-08-07 14:40:00,14.46,14.46,14.44,14.46,1560500.0,11.5042,11.5042,11.4883,11.5042,1560500.0
2013-08-07 14:45:00,14.46,14.47,14.44,14.46,1360500.0,11.5042,11.5122,11.4883,11.5042,1360500.0
2013-08-07 14:50:00,14.46,14.47,14.44,14.46,787600.0,11.5042,11.5122,11.4883,11.5042,787600.0
2013-08-07 14:55:00,14.46,14.51,14.46,14.5,2205000.0,11.5042,11.544,11.5042,11.5361,2205000.0
2013-08-07 15:00:00,14.51,14.52,14.5,14.52,677200.0,11.544,11.552,11.5361,11.552,677200.0
2013-08-07 15:05:00,14.52,14.54,14.51,14.54,1107000.0,11.552,11.5679,11.544,11.5679,1107000.0
2013-08-07 15:10:00,14.53,14.56,14.52,14.54,1840800.0,11.5599,11.5838,11.552,11.5679,1840800.0
2013-08-07 15:15:00,14.54,14.57,14.54,14.55,1771000.0,11.5679,11.5917,11.5679,11.5758,1771000.0
2013-08-07 15:20:00,14.55,14.56,14.53,14.54,2093300.0,11.5758,11.5838,11.5599,11.5679,2093300.0
2013-08-07 15:25:00,14.54,14.57,14.53,14.57,2430900.0,11.5679,11.5917,11.5599,11.5917,2430900.0
2013-08-07 15:30:00,14.57,14.57,14.52,14.54,1770600.0,11.5917,11.5917,11.552,11.5679,1770600.0
2013-08-07 15:35:00,14.54,14.56,14.53,14.54,1588800.0,11.5679,11.5838,11.5599,11.5679,1588800.0
2013-08-07 15:40:00,14.53,14.54,14.52,14.54,844400.0,11.5599,11.5679,11.552,11.5679,844400.0
2013-08-07 15:45:00,14.54,14.56,14.52,14.55,1871800.0,11.5679,11.5838,11.552,11.5758,1871800.0
2013-08-07 15:50:00,14.55,14.56,14.53,14.54,3482200.0,11.5758,11.5838,11.5599,11.5679,3482200.0
2013-08-07 15:55:00,14.54,14.56,14.53,14.55,3118800.0,11.5679,11.5838,11.5599,11.5758,3118800.0
2013-08-08 09:30:00,14.68,14.7,14.65,14.67,3107200.0,11.6793,11.6952,11.6554,11.6713,3107200.0
2013-08-08 09:35:00,14.66,14.7,14.65,14.66,1724900.0,11.6633,11.6952,11.6554,11.6633,1724900.0
2013-08-08 09:40:00,14.66,14.69,14.63,14.64,2330200.0,11.6633,11.6872,11.6395,11.6474,2330200.0
2013-08-08 09:45:00,14.64,14.66,14.62,14.65,2245700.0,11.6474,11.6633,11.6315,11.6554,2245700.0
2013-08-08 09:50:00,14.65,14.66,14.62,14.64,2248400.0,11.6554,11.6633,11.6315,11.6474,2248400.0
2013-08-08 09:55:00,14.64,14.67,14.63,14.66,1362200.0,11.6474,11.6713,11.6395,11.6633,1362200.0
2013-08-08 10:00:00,14.67,14.67,14.62,14.63,1189200.0,11.6713,11.6713,11.6315,11.6395,1189200.0
2013-08-08 10:05:00,14.64,14.64,14.57,14.57,3439700.0,11.6474,11.6474,11.5917,11.5917,3439700.0
2013-08-08 10:10:00,14.58,14.58,14.51,14.52,1952100.0,11.5997,11.5997,11.544,11.552,1952100.0
2013-08-08 10:15:00,14.52,14.53,14.49,14.52,1565600.0,11.552,11.5599,11.5281,11.552,1565600.0
2013-08-08 10:20:00,14.51,14.55,14.5,14.53,2389100.0,11.544,11.5758,11.5361,11.5599,2389100.0
2013-08-08 10:25:00,14.53,14.56,14.53,14.56,854300.0,11.5599,11.5838,11.5599,11.5838,854300.0
2013-08-08 10:30:00,14.55,14.56,14.47,14.49,2364900.0,11.5758,11.5838,11.5122,11.5281,2364900.0
2013-08-08 10:35:00,14.49,14.5,14.46,14.5,1509900.0,11.5281,11.5361,11.5042,11.5361,1509900.0
2013-08-08 10:40:00,14.49,14.5,14.44,14.46,2247900.0,11.5281,11.5361,11.4883,11.5042,2247900.0
2013-08-08 10:45:00,14.45,14.51,14.44,14.5,2296500.0,11.4963,11.544,11.4883,11.5361,2296500.0
2013-08-08 10:50:00,14.51,14.53,14.49,14.53,1460600.0,11.544,11.5599,11.5281,11.5599,1460600.0
2013-08-08 10:55:00,14.53,14.57,14.52,14.54,1749900.0,11.5599,11.5917,11.552,11.5679,1749900.0
2013-08-08 11:00:00,14.54,14.55,14.5,14.51,1415200.0,11.5679,11.5758,11.5361,11.544,1415200.0
2013-08-08 11:05:00,14.51,14.53,14.5,14.52,783800.0,11.544,11.5599,11.5361,11.552,783800.0
2013-08-08 11:10:00,14.51,14.52,14.49,14.51,727200.0,11.544,11.552,11.5281,11.544,727200.0
2013-08-08 11:15:00,14.5,14.51,14.47,14.49,1597200.0,11.5361,11.544,11.5122,11.5281,1597200.0
2013-08-08 11:20:00,14.5,14.53,14.49,14.53,990600.0,11.5361,11.5599,11.5281,11.5599,990600.0
2013-08-08 11:25:00,14.52,14.55,14.52,14.54,802100.0,11.552,11.5758,11.552,11.5679,802100.0
2013-08-08 11:30:00,14.54,14.57,14.54,14.57,982000.0,11.5679,11.5917,11.5679,11.5917,982000.0
2013-08-08 11:35:00,14.57,14.57,14.54,14.55,948400.0,11.5917,11.5917,11.5679,11.5758,948400.0
2013-08-08 11:40:00,14.56,14.58,14.56,14.56,700400.0,11.5838,11.5997,11.5838,11.5838,700400.0
2013-08-08 11:45:00,14.57,14.58,14.57,14.58,642100.0,11.5917,11.5997,11.5917,11.5997,642100.0
2013-08-08 11:50:00,14.58,14.6,14.57,14.57,905900.0,11.5997,11.6156,11.5917,11.5917,905900.0
2013-08-08 11:55:00,14.57,14.6,14.57,14.59,592000.0,11.5917,11.6156,11.5917,11.6077,592000.0
2013-08-08 12:00:00,14.6,14.6,14.58,14.58,727400.0,11.6156,11.6156,11.5997,11.5997,727400.0
2013-08-08 12:05:00,14.59,14.6,14.58,14.6,226400.0,11.6077,11.6156,11.5997,11.6156,226400.0
2013-08-08 12:10:00,14.6,14.62,14.58,14.61,1186700.0,11.6156,11.6315,11.5997,11.6236,1186700.0
2013-08-08 12:15:00,14.61,14.64,14.61,14.63,1264800.0,11.6236,11.6474,11.6236,11.6395,1264800.0
2013-08-08 12:20:00,14.63,14.64,14.62,14.63,824900.0,11.6395,11.6474,11.6315,11.6395,824900.0
2013-08-08 12:25:00,14.62,14.63,14.59,14.6,1723600.0,11.6315,11.6395,11.6077,11.6156,1723600.0
2013-08-08 12:30:00,14.59,14.61,14.59,14.61,1314000.0,11.6077,11.6236,11.6077,11.6236,1314000.0
2013-08-08 12:35:00,14.61,14.62,14.6,14.61,417900.0,11.6236,11.6315,11.6156,11.6236,417900.0
2013-08-08 12:40:00,14.61,14.62,14.6,14.61,566500.0,11.6236,11.6315,11.6156,11.6236,566500.0
2013-08-08 12:45:00,14.61,14.61,14.6,14.61,249600.0,11.6236,11.6236,11.6156,11.6236,249600.0
2013-08-08 12:50:00,14.61,14.61,14.6,14.6,398800.0,11.6236,11.6236,11.6156,11.6156,398800.0
2013-08-08 12:55:00,14.61,14.62,14.6,14.61,896500.0,11.6236,11.6315,11.6156,11.6236,896500.0
2013-08-08 13:00:00,14.61,14.64,14.6,14.63,1643800.0,11.6236,11.6474,11.6156,11.6395,1643800.0
2013-08-08 13:05:00,14.63,14.64,14.61,14.62,676900.0,11.6395,11.6474,11.6236,11.6315,676900.0
2013-08-08 13:10:00,14.62,14.62,14.6,14.61,564600.0,11.6315,11.6315,11.6156,11.6236,564600.0
2013-08-08 13:15:00,14.61,14.62,14.59,14.59,631000.0,11.6236,11.6315,11.6077,11.6077,631000.0
2013-08-08 13:20:00,14.59,14.6,14.59,14.6,245200.0,11.6077,11.6156,11.6077,11.6156,245200.0
2013-08-08 13:25:00,14.6,14.6,14.59,14.6,168000.0,11.6156,11.6156,11.6077,11.6156,168000.0
2013-08-08 13:30:00,14.6,14.61,14.59,14.59,1197900.0,11.6156,11.6236,11.6077,11.6077,1197900.0
2013-08-08 13:35:00,14.59,14.6,14.58,14.58,338300.0,11.6077,11.6156,11.5997,11.5997,338300.0
2013-08-08 13:40:00,14.59,14.59,14.57,14.58,374600.0,11.6077,11.6077,11.5917,11.5997,374600.0
2013-08-08 13:45:00,14.58,14.59,14.57,14.58,334400.0,11.5997,11.6077,11.5917,11.5997,334400.0
2013-08-08 13:50:00,14.58,14.59,14.56,14.58,718000.0,11.5997,11.6077,11.5838,11.5997,718000.0
2013-08-08 13:55:00,14.57,14.58,14.57,14.57,194400.0,11.5917,11.5997,11.5917,11.5917,194400.0
2013-08-08 14:00:00,14.57,14.59,14.57,14.59,460900.0,11.5917,11.6077,11.5917,11.6077,460900.0
2013-08-08 14:05:00,14.58,14.59,14.58,14.58,317100.0,11.5997,11.6077,11.5997,11.5997,317100.0
2013-08-08 14:10:00,14.58,14.59,14.58,14.59,236900.0,11.5997,11.6077,11.5997,11.6077,236900.0
2013-08-08 14:15:00,14.59,14.59,14.57,14.58,385600.0,11.6077,11.6077,11.5917,11.5997,385600.0
2013-08-08 14:20:00,14.58,14.58,14.56,14.57,412100.0,11.5997,11.5997,11.5838,11.5917,412100.0
2013-08-08 14:25:00,14.58,14.6,14.57,14.6,461300.0,11.5997,11.6156,11.5917,11.6156,461300.0
2013-08-08 14:30:00,14.6,14.6,14.57,14.58,539800.0,11.6156,11.6156,11.5917,11.5997,539800.0
2013-08-08 14:35:00,14.58,14.59,14.56,14.59,583400.0,11.5997,11.6077,11.5838,11.6077,583400.0
2013-08-08 14:40:00,14.58,14.6,14.58,14.59,431500.0,11.5997,11.6156,11.5997,11.6077,431500.0
2013-08-08 14:45:00,14.6,14.6,14.59,14.6,146200.0,11.6156,11.6156,11.6077,11.6156,146200.0
2013-08-08 14:50:00,14.6,14.6,14.57,14.57,484700.0,11.6156,11.6156,11.5917,11.5917,484700.0
2013-08-08 14:55:00,14.58,14.6,14.57,14.6,353800.0,11.5997,11.6156,11.5917,11.6156,353800.0
2013-08-08 15:00:00,14.59,14.6,14.57,14.59,477700.0,11.6077,11.6156,11.5917,11.6077,477700.0
2013-08-08 15:05:00,14.58,14.59,14.57,14.59,320900.0,11.5997,11.6077,11.5917,11.6077,320900.0
2013-08-08 15:10:00,14.59,14.59,14.57,14.57,366400.0,11.6077,11.6077,11.5917,11.5917,366400.0
2013-08-08 15:15:00,14.57,14.58,14.57,14.57,88700.0,11.5917,11.5997,11.5917,11.5917,88700.0
2013-08-08 15:20:00,14.58,14.58,14.57,14.58,142700.0,11.5997,11.5997,11.5917,11.5997,142700.0
2013-08-08 15:25:00,14.57,14.59,14.57,14.58,600500.0,11.5917,11.6077,11.5917,11.5997,600500.0
2013-08-08 15:30:00,14.59,14.6,14.58,14.59,703900.0,11.6077,11.6156,11.5997,11.6077,703900.0
2013-08-08 15:35:00,14.59,14.6,14.58,14.6,580400.0,11.6077,11.6156,11.5997,11.6156,580400.0
2013-08-08 15:40:00,14.6,14.61,14.59,14.6,1508800.0,11.6156,11.6236,11.6077,11.6156,1508800.0
2013-08-08 15:45:00,14.6,14.61,14.59,14.61,854400.0,11.6156,11.6236,11.6077,11.6236,854400.0
2013-08-08 15:50:00,14.6,14.61,14.6,14.6,925000.0,11.6156,11.6236,11.6156,11.6156,925000.0
2013-08-08 15:55:00,14.61,14.62,14.59,14.6,3636200.0,11.6236,11.6315,11.6077,11.6156,3636200.0
2013-08-09 09:30:00,14.56,14.57,14.53,14.54,2033900.0,11.5838,11.5917,11.5599,11.5679,2033900.0
2013-08-09 09:35:00,14.54,14.59,14.53,14.57,2055000.0,11.5679,11.6077,11.5599,11.5917,2055000.0
2013-08-09 09:40:00,14.57,14.61,14.57,14.57,1232900.0,11.5917,11.6236,11.5917,11.5917,1232900.0
2013-08-09 09:45:00,14.57,14.59,14.56,14.57,1279600.0,11.5917,11.6077,11.5838,11.5917,1279600.0
2013-08-09 09:50:00,14.57,14.58,14.53,14.54,1046200.0,11.5917,11.5997,11.5599,11.5679,1046200.0
2013-08-09 09:55:00,14.53,14.57,14.52,14.57,983000.0,11.5599,11.5917,11.552,11.5917,983000.0
2013-08-09 10:00:00,14.57,14.57,14.54,14.55,1057000.0,11.5917,11.5917,11.5679,11.5758,1057000.0
2013-08-09 10:05:00,14.55,14.57,14.51,14.52,1442400.0,11.5758,11.5917,11.544,11.552,1442400.0
2013-08-09 10:10:00,14.52,14.54,14.49,14.52,2122200.0,11.552,11.5679,11.5281,11.552,2122200.0
2013-08-09 10:15:00,14.52,14.53,14.5,14.51,988700.0,11.552,11.5599,11.5361,11.544,988700.0
2013-08-09 10:20:00,14.5,14.52,14.48,14.52,1239900.0,11.5361,11.552,11.5201,11.552,1239900.0
2013-08-09 10:25:00,14.52,14.52,14.49,14.51,1064200.0,11.552,11.552,11.5281,11.544,1064200.0
2013-08-09 10:30:00,14.51,14.53,14.51,14.53,854200.0,11.544,11.5599,11.544,11.5599,854200.0
2013-08-09 10:35:00,14.52,14.53,14.51,14.52,580700.0,11.552,11.5599,11.544,11.552,580700.0
2013-08-09 10:40:00,14.52,14.52,14.51,14.52,486800.0,11.552,11.552,11.544,11.552,486800.0
2013-08-09 10:45:00,14.52,14.53,14.51,14.52,908300.0,11.552,11.5599,11.544,11.552,908300.0
2013-08-09 10:50:00,14.53,14.53,14.5,14.5,785800.0,11.5599,11.5599,11.5361,11.5361,785800.0
2013-08-09 10:55:00,14.5,14.52,14.5,14.51,552800.0,11.5361,11.552,11.5361,11.544,552800.0
2013-08-09 11:00:00,14.5,14.51,14.47,14.48,1349700.0,11.5361,11.544,11.5122,11.5201,1349700.0
2013-08-09 11:05:00,14.47,14.5,14.46,14.5,1127400.0,11.5122,11.5361,11.5042,11.5361,1127400.0
2013-08-09 11:10:00,14.5,14.51,14.49,14.5,507900.0,11.5361,11.544,11.5281,11.5361,507900.0
2013-08-09 11:15:00,14.5,14.5,14.48,14.5,836600.0,11.5361,11.5361,11.5201,11.5361,836600.0
2013-08-09 11:20:00,14.5,14.5,14.45,14.46,1355200.0,11.5361,11.5361,11.4963,11.5042,1355200.0
2013-08-09 11:25:00,14.46,14.47,14.44,14.45,2314700.0,11.5042,11.5122,11.4883,11.4963,2314700.0
2013-08-09 11:30:00,14.45,14.45,14.41,14.42,3019000.0,11.4963,11.4963,11.4644,11.4724,3019000.0
2013-08-09 11:35:00,14.42,14.44,14.41,14.43,2700900.0,11.4724,11.4883,11.4644,11.4804,2700900.0
2013-08-09 11:40:00,14.42,14.45,14.42,14.43,1731100.0,11.4724,11.4963,11.4724,11.4804,1731100.0
2013-08-09 11:45:00,14.43,14.45,14.43,14.45,768800.0,11.4804,11.4963,11.4804,11.4963,768800.0
2013-08-09 11:50:00,14.44,14.45,14.43,14.44,557200.0,11.4883,11.4963,11.4804,11.4883,557200.0
2013-08-09 11:55:00,14.44,14.44,14.43,14.43,543600.0,11.4883,11.4883,11.4804,11.4804,543600.0
2013-08-09 12:00:00,14.44,14.44,14.42,14.42,1083900.0,11.4883,11.4883,11.4724,11.4724,1083900.0
2013-08-09 12:05:00,14.42,14.42,14.4,14.42,1286400.0,11.4724,11.4724,11.4565,11.4724,1286400.0
2013-08-09 12:10:00,14.42,14.45,14.41,14.45,708500.0,11.4724,11.4963,11.4644,11.4963,708500.0
2013-08-09 12:15:00,14.44,14.45,14.43,14.44,608800.0,11.4883,11.4963,11.4804,11.4883,608800.0
2013-08-09 12:20:00,14.44,14.45,14.43,14.45,733500.0,11.4883,11.4963,11.4804,11.4963,733500.0
2013-08-09 12:25:00,14.45,14.45,14.43,14.45,619000.0,11.4963,11.4963,11.4804,11.4963,619000.0
2013-08-09 12:30:00,14.45,14.46,14.44,14.46,421100.0,11.4963,11.5042,11.4883,11.5042,421100.0
2013-08-09 12:35:00,14.46,14.46,14.45,14.46,227600.0,11.5042,11.5042,11.4963,11.5042,227600.0
2013-08-09 12:40:00,14.46,14.48,14.45,14.48,808300.0,11.5042,11.5201,11.4963,11.5201,808300.0
2013-08-09 12:45:00,14.48,14.48,14.47,14.47,262500.0,11.5201,11.5201,11.5122,11.5122,262500.0
2013-08-09 12:50:00,14.48,14.49,14.47,14.48,501100.0,11.5201,11.5281,11.5122,11.5201,501100.0
2013-08-09 12:55:00,14.48,14.48,14.47,14.48,337100.0,11.5201,11.5201,11.5122,11.5201,337100.0
2013-08-09 13:00:00,14.47,14.48,14.46,14.47,796600.0,11.5122,11.5201,11.5042,11.5122,796600.0
2013-08-09 13:05:00,14.47,14.48,14.46,14.48,497600.0,11.5122,11.5201,11.5042,11.5201,497600.0
2013-08-09 13:10:00,14.48,14.48,14.47,14.47,280300.0,11.5201,11.5201,11.5122,11.5122,280300.0
2013-08-09 13:15:00,14.47,14.48,14.47,14.47,249900.0,11.5122,11.5201,11.5122,11.5122,249900.0
2013-08-09 13:20:00,14.48,14.49,14.47,14.48,857700.0,11.5201,11.5281,11.5122,11.5201,857700.0
2013-08-09 13:25:00,14.48,14.49,14.47,14.49,439100.0,11.5201,11.5281,11.5122,11.5281,439100.0
2013-08-09 13:30:00,14.49,14.49,14.48,14.49,174500.0,11.5281,11.5281,11.5201,11.5281,174500.0
2013-08-09 13:35:00,14.49,14.49,14.48,14.48,61700.0,11.5281,11.5281,11.5201,11.5201,61700.0
2013-08-09 13:40:00,14.49,14.49,14.48,14.49,123400.0,11.5281,11.5281,11.5201,11.5281,123400.0
2013-08-09 13:45:00,14.49,14.49,14.47,14.47,1329800.0,11.5281,11.5281,11.5122,11.5122,1329800.0
2013-08-09 13:50:00,14.48,14.49,14.48,14.49,289900.0,11.5201,11.5281,11.5201,11.5281,289900.0
2013-08-09 13:55:00,14.49,14.49,14.48,14.49,373800.0,11.5281,11.5281,11.5201,11.5281,373800.0
2013-08-09 14:00:00,14.48,14.49,14.47,14.48,483400.0,11.5201,11.5281,11.5122,11.5201,483400.0
2013-08-09 14:05:00,14.48,14.49,14.46,14.46,805200.0,11.5201,11.5281,11.5042,11.5042,805200.0
2013-08-09 14:10:00,14.46,14.48,14.46,14.48,213300.0,11.5042,11.5201,11.5042,11.5201,213300.0
2013-08-09 14:15:00,14.48,14.48,14.45,14.46,611300.0,11.5201,11.5201,11.4963,11.5042,611300.0
2013-08-09 14:20:00,14.46,14.47,14.46,14.47,318100.0,11.5042,11.5122,11.5042,11.5122,318100.0
2013-08-09 14:25:00,14.47,14.47,14.45,14.45,750900.0,11.5122,11.5122,11.4963,11.4963,750900.0
2013-08-09 14:30:00,14.45,14.47,14.45,14.45,518800.0,11.4963,11.5122,11.4963,11.4963,518800.0
2013-08-09 14:35:00,14.45,14.46,14.43,14.43,512400.0,11.4963,11.5042,11.4804,11.4804,512400.0
2013-08-09 14:40:00,14.43,14.44,14.42,14.44,694900.0,11.4804,11.4883,11.4724,11.4883,694900.0
2013-08-09 14:45:00,14.43,14.46,14.43,14.46,802200.0,11.4804,11.5042,11.4804,11.5042,802200.0
2013-08-09 14:50:00,14.46,14.47,14.45,14.47,230500.0,11.5042,11.5122,11.4963,11.5122,230500.0
2013-08-09 14:55:00,14.47,14.48,14.45,14.48,638100.0,11.5122,11.5201,11.4963,11.5201,638100.0
2013-08-09 15:00:00,14.48,14.49,14.47,14.48,461800.0,11.5201,11.5281,11.5122,11.5201,461800.0
2013-08-09 15:05:00,14.48,14.48,14.45,14.46,686100.0,11.5201,11.5201,11.4963,11.5042,686100.0
2013-08-09 15:10:00,14.46,14.47,14.45,14.47,882200.0,11.5042,11.5122,11.4963,11.5122,882200.0
2013-08-09 15:15:00,14.47,14.47,14.46,14.47,328000.0,11.5122,11.5122,11.5042,11.5122,328000.0
2013-08-09 15:20:00,14.47,14.48,14.46,14.48,324300.0,11.5122,11.5201,11.5042,11.5201,324300.0
2013-08-09 15:25:00,14.48,14.49,14.46,14.47,1415700.0,11.5201,11.5281,11.5042,11.5122,1415700.0
2013-08-09 15:30:00,14.48,14.48,14.46,14.46,558700.0,11.5201,11.5201,11.5042,11.5042,558700.0
2013-08-09 15:35:00,14.46,14.48,14.46,14.46,578600.0,11.5042,11.5201,11.5042,11.5042,578600.0
2013-08-09 15:40:00,14.47,14.48,14.46,14.47,723200.0,11.5122,11.5201,11.5042,11.5122,723200.0
2013-08-09 15:45:00,14.48,14.48,14.45,14.47,955000.0,11.5201,11.5201,11.4963,11.5122,955000.0
2013-08-09 15:50:00,14.46,14.47,14.45,14.45,1261300.0,11.5042,11.5122,11.4963,11.4963,1261300.0
2013-08-09 15:55:00,14.46,14.47,14.44,14.44,3340100.0,11.5042,11.5122,11.4883,11.4883,3340100.0
2013-08-12 09:30:00,14.36,14.36,14.32,14.35,3613100.0,11.4247,11.4247,11.3928,11.4167,3613100.0
2013-08-12 09:35:00,14.35,14.38,14.33,14.37,1427100.0,11.4167,11.4406,11.4008,11.4326,1427100.0
2013-08-12 09:40:00,14.37,14.4,14.36,14.4,1532400.0,11.4326,11.4565,11.4247,11.4565,1532400.0
2013-08-12 09:45:00,14.4,14.43,14.39,14.4,2022500.0,11.4565,11.4804,11.4485,11.4565,2022500.0
2013-08-12 09:50:00,14.4,14.42,14.39,14.41,1194300.0,11.4565,11.4724,11.4485,11.4644,1194300.0
2013-08-12 09:55:00,14.41,14.43,14.4,14.41,1110400.0,11.4644,11.4804,11.4565,11.4644,1110400.0
2013-08-12 10:00:00,14.4,14.41,14.38,14.38,1308700.0,11.4565,11.4644,11.4406,11.4406,1308700.0
2013-08-12 10:05:00,14.39,14.42,14.38,14.41,1325400.0,11.4485,11.4724,11.4406,11.4644,1325400.0
2013-08-12 10:10:00,14.42,14.43,14.39,14.41,2197700.0,11.4724,11.4804,11.4485,11.4644,2197700.0
2013-08-12 10:15:00,14.42,14.43,14.38,14.4,1586500.0,11.4724,11.4804,11.4406,11.4565,1586500.0
2013-08-12 10:20:00,14.4,14.4,14.38,14.38,562900.0,11.4565,11.4565,11.4406,11.4406,562900.0
2013-08-12 10:25:00,14.39,14.4,14.38,14.39,658200.0,11.4485,11.4565,11.4406,11.4485,658200.0
2013-08-12 10:30:00,14.38,14.41,14.38,14.41,683800.0,11.4406,11.4644,11.4406,11.4644,683800.0
2013-08-12 10:35:00,14.41,14.43,14.4,14.42,962600.0,11.4644,11.4804,11.4565,11.4724,962600.0
2013-08-12 10:40:00,14.41,14.43,14.41,14.43,427400.0,11.4644,11.4804,11.4644,11.4804,427400.0
2013-08-12 10:45:00,14.43,14.43,14.41,14.42,1019000.0,11.4804,11.4804,11.4644,11.4724,1019000.0
2013-08-12 10:50:00,14.41,14.42,14.4,14.42,398300.0,11.4644,11.4724,11.4565,11.4724,398300.0
2013-08-12 10:55:00,14.42,14.43,14.4,14.43,782600.0,11.4724,11.4804,11.4565,11.4804,782600.0
2013-08-12 11:00:00,14.42,14.43,14.42,14.43,459400.0,11.4724,11.4804,11.4724,11.4804,459400.0
2013-08-12 11:05:00,14.42,14.43,14.38,14.39,1141600.0,11.4724,11.4804,11.4406,11.4485,1141600.0
2013-08-12 11:10:00,14.39,14.4,14.38,14.4,881100.0,11.4485,11.4565,11.4406,11.4565,881100.0
2013-08-12 11:15:00,14.39,14.41,14.39,14.41,388400.0,11.4485,11.4644,11.4485,11.4644,388400.0
2013-08-12 11:20:00,14.41,14.42,14.4,14.41,656000.0,11.4644,11.4724,11.4565,11.4644,656000.0
2013-08-12 11:25:00,14.41,14.44,14.41,14.44,833900.0,11.4644,11.4883,11.4644,11.4883,833900.0
2013-08-12 11:30:00,14.44,14.45,14.43,14.43,978700.0,11.4883,11.4963,11.4804,11.4804,978700.0
2013-08-12 11:35:00,14.43,14.44,14.42,14.43,488300.0,11.4804,11.4883,11.4724,11.4804,488300.0
2013-08-12 11:40:00,14.42,14.43,14.42,14.43,299000.0,11.4724,11.4804,11.4724,11.4804,299000.0
2013-08-12 11:45:00,14.43,14.43,14.42,14.42,504100.0,11.4804,11.4804,11.4724,11.4724,504100.0
2013-08-12 11:50:00,14.42,14.43,14.42,14.43,321800.0,11.4724,11.4804,11.4724,11.4804,321800.0
2013-08-12 11:55:00,14.43,14.43,14.42,14.43,345700.0,11.4804,11.4804,11.4724,11.4804,345700.0
2013-08-12 12:00:00,14.43,14.43,14.42,14.42,359700.0,11.4804,11.4804,11.4724,11.4724,359700.0
2013-08-12 12:05:00,14.42,14.43,14.42,14.43,197600.0,11.4724,11.4804,11.4724,11.4804,197600.0
2013-08-12 12:10:00,14.43,14.43,14.41,14.42,382300.0,11.4804,11.4804,11.4644,11.4724,382300.0
2013-08-12 12:15:00,14.42,14.43,14.42,14.43,190500.0,11.4724,11.4804,11.4724,11.4804,190500.0
2013-08-12 12:20:00,14.43,14.43,14.42,14.43,125800.0,11.4804,11.4804,11.4724,11.4804,125800.0
2013-08-12 12:25:00,14.43,14.43,14.41,14.42,624800.0,11.4804,11.4804,11.4644,11.4724,624800.0
2013-08-12 12:30:00,14.42,14.43,14.41,14.42,760900.0,11.4724,11.4804,11.4644,11.4724,760900.0
2013-08-12 12:35:00,14.41,14.43,14.41,14.42,639800.0,11.4644,11.4804,11.4644,11.4724,639800.0
2013-08-12 12:40:00,14.43,14.44,14.42,14.43,782500.0,11.4804,11.4883,11.4724,11.4804,782500.0
2013-08-12 12:45:00,14.43,14.44,14.43,14.43,335600.0,11.4804,11.4883,11.4804,11.4804,335600.0
2013-08-12 12:50:00,14.44,14.45,14.43,14.45,568700.0,11.4883,11.4963,11.4804,11.4963,568700.0
2013-08-12 12:55:00,14.45,14.45,14.44,14.45,164300.0,11.4963,11.4963,11.4883,11.4963,164300.0
2013-08-12 13:00:00,14.45,14.47,14.44,14.46,1659500.0,11.4963,11.5122,11.4883,11.5042,1659500.0
2013-08-12 13:05:00,14.45,14.46,14.45,14.46,135400.0,11.4963,11.5042,11.4963,11.5042,135400.0
2013-08-12 13:10:00,14.46,14.46,14.43,14.43,913700.0,11.5042,11.5042,11.4804,11.4804,913700.0
2013-08-12 13:15:00,14.44,14.44,14.41,14.43,527300.0,11.4883,11.4883,11.4644,11.4804,527300.0
2013-08-12 13:20:00,14.43,14.43,14.41,14.42,489900.0,11.4804,11.4804,11.4644,11.4724,489900.0
2013-08-12 13:25:00,14.43,14.43,14.41,14.42,241700.0,11.4804,11.4804,11.4644,11.4724,241700.0
2013-08-12 13:30:00,14.41,14.45,14.41,14.44,982400.0,11.4644,11.4963,11.4644,11.4883,982400.0
2013-08-12 13:35:00,14.44,14.45,14.43,14.44,544500.0,11.4883,11.4963,11.4804,11.4883,544500.0
2013-08-12 13:40:00,14.43,14.44,14.43,14.43,123600.0,11.4804,11.4883,11.4804,11.4804,123600.0
2013-08-12 13:45:00,14.43,14.44,14.42,14.42,452600.0,11.4804,11.4883,11.4724,11.4724,452600.0
2013-08-12 13:50:00,14.42,14.43,14.4,14.42,723900.0,11.4724,11.4804,11.4565,11.4724,723900.0
2013-08-12 13:55:00,14.42,14.42,14.4,14.41,571400.0,11.4724,11.4724,11.4565,11.4644,571400.0
2013-08-12 14:00:00,14.41,14.42,14.4,14.42,663300.0,11.4644,11.4724,11.4565,11.4724,663300.0
2013-08-12 14:05:00,14.42,14.42,14.41,14.42,152600.0,11.4724,11.4724,11.4644,11.4724,152600.0
2013-08-12 14:10:00,14.42,14.42,14.4,14.4,287700.0,11.4724,11.4724,11.4565,11.4565,287700.0
2013-08-12 14:15:00,14.4,14.41,14.4,14.41,341500.0,11.4565,11.4644,11.4565,11.4644,341500.0
2013-08-12 14:20:00,14.41,14.41,14.4,14.41,189800.0,11.4644,11.4644,11.4565,11.4644,189800.0
2013-08-12 14:25:00,14.41,14.41,14.4,14.4,286900.0,11.4644,11.4644,11.4565,11.4565,286900.0
2013-08-12 14:30:00,14.4,14.41,14.4,14.4,163900.0,11.4565,11.4644,11.4565,11.4565,163900.0
2013-08-12 14:35:00,14.41,14.42,14.4,14.42,458900.0,11.4644,11.4724,11.4565,11.4724,458900.0
2013-08-12 14:40:00,14.41,14.42,14.4,14.4,569200.0,11.4644,11.4724,11.4565,11.4565,569200.0
2013-08-12 14:45:00,14.41,14.41,14.39,14.41,1045100.0,11.4644,11.4644,11.4485,11.4644,1045100.0
2013-08-12 14:50:00,14.41,14.41,14.4,14.41,171500.0,11.4644,11.4644,11.4565,11.4644,171500.0
2013-08-12 14:55:00,14.41,14.41,14.39,14.4,464900.0,11.4644,11.4644,11.4485,11.4565,464900.0
2013-08-12 15:00:00,14.4,14.4,14.37,14.39,1349300.0,11.4565,11.4565,11.4326,11.4485,1349300.0
2013-08-12 15:05:00,14.39,14.39,14.38,14.39,287200.0,11.4485,11.4485,11.4406,11.4485,287200.0
2013-08-12 15:10:00,14.39,14.42,14.38,14.42,651400.0,11.4485,11.4724,11.4406,11.4724,651400.0
2013-08-12 15:15:00,14.42,14.42,14.4,14.4,690700.0,11.4724,11.4724,11.4565,11.4565,690700.0
2013-08-12 15:20:00,14.4,14.42,14.4,14.41,491700.0,11.4565,11.4724,11.4565,11.4644,491700.0
2013-08-12 15:25:00,14.42,14.42,14.39,14.39,731500.0,11.4724,11.4724,11.4485,11.4485,731500.0
2013-08-12 15:30:00,14.39,14.41,14.39,14.4,679100.0,11.4485,11.4644,11.4485,11.4565,679100.0
2013-08-12 15:35:00,14.4,14.42,14.4,14.42,628600.0,11.4565,11.4724,11.4565,11.4724,628600.0
2013-08-12 15:40:00,14.42,14.42,14.4,14.41,1132000.0,11.4724,11.4724,11.4565,11.4644,1132000.0
2013-08-12 15:45:00,14.42,14.42,14.41,14.41,682800.0,11.4724,11.4724,11.4644,11.4644,682800.0
2013-08-12 15:50:00,14.42,14.42,14.4,14.41,1188900.0,11.4724,11.4724,11.4565,11.4644,1188900.0
2013-08-12 15:55:00,14.42,14.42,14.41,14.42,1799600.0,11.4724,11.4724,11.4644,11.4724,1799600.0
2013-08-13 09:30:00,14.47,14.47,14.4,14.44,1964900.0,11.5122,11.5122,11.4565,11.4883,1964900.0
2013-08-13 09:35:00,14.45,14.48,14.43,14.46,2559700.0,11.4963,11.5201,11.4804,11.5042,2559700.0
2013-08-13 09:40:00,14.46,14.47,14.43,14.46,1256100.0,11.5042,11.5122,11.4804,11.5042,1256100.0
2013-08-13 09:45:00,14.46,14.47,14.45,14.47,855000.0,11.5042,11.5122,11.4963,11.5122,855000.0
2013-08-13 09:50:00,14.47,14.47,14.43,14.43,1217400.0,11.5122,11.5122,11.4804,11.4804,1217400.0
2013-08-13 09:55:00,14.43,14.44,14.41,14.42,1313300.0,11.4804,11.4883,11.4644,11.4724,1313300.0
2013-08-13 10:00:00,14.43,14.43,14.37,14.39,1442700.0,11.4804,11.4804,11.4326,11.4485,1442700.0
2013-08-13 10:05:00,14.38,14.39,14.36,14.38,1482700.0,11.4406,11.4485,11.4247,11.4406,1482700.0
2013-08-13 10:10:00,14.38,14.39,14.36,14.37,1151200.0,11.4406,11.4485,11.4247,11.4326,1151200.0
2013-08-13 10:15:00,14.38,14.38,14.35,14.37,1083100.0,11.4406,11.4406,11.4167,11.4326,1083100.0
2013-08-13 10:20:00,14.36,14.38,14.35,14.37,1296200.0,11.4247,11.4406,11.4167,11.4326,1296200.0
2013-08-13 10:25:00,14.36,14.38,14.35,14.35,1123800.0,11.4247,11.4406,11.4167,11.4167,1123800.0
2013-08-13 10:30:00,14.35,14.36,14.33,14.35,1221700.0,11.4167,11.4247,11.4008,11.4167,1221700.0
2013-08-13 10:35:00,14.34,14.37,14.33,14.36,1501900.0,11.4088,11.4326,11.4008,11.4247,1501900.0
2013-08-13 10:40:00,14.37,14.39,14.36,14.39,1345200.0,11.4326,11.4485,11.4247,11.4485,1345200.0
2013-08-13 10:45:00,14.39,14.4,14.37,14.39,1015400.0,11.4485,11.4565,11.4326,11.4485,1015400.0
2013-08-13 10:50:00,14.39,14.4,14.37,14.38,974000.0,11.4485,11.4565,11.4326,11.4406,974000.0
2013-08-13 10:55:00,14.37,14.4,14.37,14.4,604900.0,11.4326,11.4565,11.4326,11.4565,604900.0
2013-08-13 11:00:00,14.4,14.43,14.39,14.43,850900.0,11.4565,11.4804,11.4485,11.4804,850900.0
2013-08-13 11:05:00,14.43,14.45,14.41,14.45,784200.0,11.4804,11.4963,11.4644,11.4963,784200.0
2013-08-13 11:10:00,14.45,14.46,14.44,14.45,950000.0,11.4963,11.5042,11.4883,11.4963,950000.0
2013-08-13 11:15:00,14.44,14.46,14.43,14.45,1012200.0,11.4883,11.5042,11.4804,11.4963,1012200.0
2013-08-13 11:20:00,14.44,14.45,14.44,14.45,430700.0,11.4883,11.4963,11.4883,11.4963,430700.0
2013-08-13 11:25:00,14.45,14.45,14.42,14.43,890600.0,11.4963,11.4963,11.4724,11.4804,890600.0
2013-08-13 11:30:00,14.44,14.45,14.43,14.43,449600.0,11.4883,11.4963,11.4804,11.4804,449600.0
2013-08-13 11:35:00,14.43,14.45,14.43,14.43,548100.0,11.4804,11.4963,11.4804,11.4804,548100.0
2013-08-13 11:40:00,14.44,14.45,14.43,14.45,640100.0,11.4883,11.4963,11.4804,11.4963,640100.0
2013-08-13 11:45:00,14.45,14.45,14.43,14.43,567300.0,11.4963,11.4963,11.4804,11.4804,567300.0
2013-08-13 11:50:00,14.44,14.45,14.43,14.45,339000.0,11.4883,11.4963,11.4804,11.4963,339000.0
2013-08-13 11:55:00,14.45,14.45,14.44,14.45,184300.0,11.4963,11.4963,11.4883,11.4963,184300.0
2013-08-13 12:00:00,14.45,14.46,14.43,14.46,870800.0,11.4963,11.5042,11.4804,11.5042,870800.0
2013-08-13 12:05:00,14.46,14.47,14.45,14.47,338700.0,11.5042,11.5122,11.4963,11.5122,338700.0
2013-08-13 12:10:00,14.47,14.49,14.46,14.49,985300.0,11.5122,11.5281,11.5042,11.5281,985300.0
2013-08-13 12:15:00,14.49,14.5,14.48,14.5,1001900.0,11.5281,11.5361,11.5201,11.5361,1001900.0
2013-08-13 12:20:00,14.5,14.54,14.49,14.54,1406200.0,11.5361,11.5679,11.5281,11.5679,1406200.0
2013-08-13 12:25:00,14.54,14.59,14.53,14.58,2687500.0,11.5679,11.6077,11.5599,11.5997,2687500.0
2013-08-13 12:30:00,14.58,14.62,14.57,14.59,1743700.0,11.5997,11.6315,11.5917,11.6077,1743700.0
2013-08-13 12:35:00,14.59,14.6,14.57,14.59,1250000.0,11.6077,11.6156,11.5917,11.6077,1250000.0
2013-08-13 12:40:00,14.59,14.62,14.58,14.6,1006300.0,11.6077,11.6315,11.5997,11.6156,1006300.0
2013-08-13 12:45:00,14.6,14.6,14.56,14.59,1070300.0,11.6156,11.6156,11.5838,11.6077,1070300.0
2013-08-13 12:50:00,14.59,14.6,14.58,14.59,502600.0,11.6077,11.6156,11.5997,11.6077,502600.0
2013-08-13 12:55:00,14.59,14.61,14.58,14.6,976000.0,11.6077,11.6236,11.5997,11.6156,976000.0
2013-08-13 13:00:00,14.6,14.6,14.57,14.58,624100.0,11.6156,11.6156,11.5917,11.5997,624100.0
2013-08-13 13:05:00,14.57,14.59,14.57,14.59,324900.0,11.5917,11.6077,11.5917,11.6077,324900.0
2013-08-13 13:10:00,14.59,14.6,14.58,14.59,315900.0,11.6077,11.6156,11.5997,11.6077,315900.0
2013-08-13 13:15:00,14.6,14.6,14.57,14.58,716900.0,11.6156,11.6156,11.5917,11.5997,716900.0
2013-08-13 13:20:00,14.58,14.6,14.58,14.6,428300.0,11.5997,11.6156,11.5997,11.6156,428300.0
2013-08-13 13:25:00,14.6,14.6,14.58,14.58,530800.0,11.6156,11.6156,11.5997,11.5997,530800.0
2013-08-13 13:30:00,14.59,14.59,14.58,14.58,495600.0,11.6077,11.6077,11.5997,11.5997,495600.0
2013-08-13 13:35:00,14.58,14.6,14.58,14.6,660500.0,11.5997,11.6156,11.5997,11.6156,660500.0
2013-08-13 13:40:00,14.6,14.6,14.58,14.59,566200.0,11.6156,11.6156,11.5997,11.6077,566200.0
2013-08-13 13:45:00,14.59,14.6,14.58,14.59,562900.0,11.6077,11.6156,11.5997,11.6077,562900.0
2013-08-13 13:50:00,14.6,14.6,14.59,14.6,215900.0,11.6156,11.6156,11.6077,11.6156,215900.0
2013-08-13 13:55:00,14.6,14.6,14.58,14.58,719400.0,11.6156,11.6156,11.5997,11.5997,719400.0
2013-08-13 14:00:00,14.59,14.61,14.58,14.58,865400.0,11.6077,11.6236,11.5997,11.5997,865400.0
2013-08-13 14:05:00,14.59,14.6,14.58,14.59,658200.0,11.6077,11.6156,11.5997,11.6077,658200.0
2013-08-13 14:10:00,14.59,14.59,14.58,14.58,158100.0,11.6077,11.6077,11.5997,11.5997,158100.0
2013-08-13 14:15:00,14.59,14.59,14.57,14.57,648300.0,11.6077,11.6077,11.5917,11.5917,648300.0
2013-08-13 14:20:00,14.57,14.6,14.57,14.59,528000.0,11.5917,11.6156,11.5917,11.6077,528000.0
2013-08-13 14:25:00,14.59,14.6,14.58,14.59,215600.0,11.6077,11.6156,11.5997,11.6077,215600.0
2013-08-13 14:30:00,14.59,14.59,14.55,14.55,695300.0,11.6077,11.6077,11.5758,11.5758,695300.0
2013-08-13 14:35:00,14.55,14.56,14.53,14.53,502000.0,11.5758,11.5838,11.5599,11.5599,502000.0
2013-08-13 14:40:00,14.53,14.56,14.53,14.55,571400.0,11.5599,11.5838,11.5599,11.5758,571400.0
2013-08-13 14:45:00,14.55,14.56,14.55,14.56,371500.0,11.5758,11.5838,11.5758,11.5838,371500.0
2013-08-13 14:50:00,14.56,14.56,14.55,14.56,198500.0,11.5838,11.5838,11.5758,11.5838,198500.0
2013-08-13 14:55:00,14.56,14.56,14.54,14.54,465400.0,11.5838,11.5838,11.5679,11.5679,465400.0
2013-08-13 15:00:00,14.54,14.56,14.54,14.56,469500.0,11.5679,11.5838,11.5679,11.5838,469500.0
2013-08-13 15:05:00,14.56,14.57,14.54,14.54,905200.0,11.5838,11.5917,11.5679,11.5679,905200.0
2013-08-13 15:10:00,14.54,14.56,14.54,14.55,373900.0,11.5679,11.5838,11.5679,11.5758,373900.0
2013-08-13 15:15:00,14.55,14.56,14.54,14.55,624600.0,11.5758,11.5838,11.5679,11.5758,624600.0
2013-08-13 15:20:00,14.55,14.56,14.53,14.54,746800.0,11.5758,11.5838,11.5599,11.5679,746800.0
2013-08-13 15:25:00,14.54,14.54,14.53,14.53,492800.0,11.5679,11.5679,11.5599,11.5599,492800.0
2013-08-13 15:30:00,14.53,14.54,14.53,14.54,255700.0,11.5599,11.5679,11.5599,11.5679,255700.0
2013-08-13 15:35:00,14.54,14.54,14.53,14.53,641600.0,11.5679,11.5679,11.5599,11.5599,641600.0
2013-08-13 15:40:00,14.53,14.54,14.5,14.5,1409400.0,11.5599,11.5679,11.5361,11.5361,1409400.0
2013-08-13 15:45:00,14.5,14.52,14.5,14.51,1198900.0,11.5361,11.552,11.5361,11.544,1198900.0
2013-08-13 15:50:00,14.51,14.52,14.51,14.51,866000.0,11.544,11.552,11.544,11.544,866000.0
2013-08-13 15:55:00,14.51,14.52,14.51,14.52,1994700.0,11.544,11.552,11.544,11.552,1994700.0
2013-08-14 09:30:00,14.55,14.65,14.54,14.63,3220500.0,11.5758,11.6554,11.5679,11.6395,3220500.0
2013-08-14 09:35:00,14.63,14.64,14.57,14.62,1962600.0,11.6395,11.6474,11.5917,11.6315,1962600.0
2013-08-14 09:40:00,14.61,14.62,14.57,14.57,1625500.0,11.6236,11.6315,11.5917,11.5917,1625500.0
2013-08-14 09:45:00,14.57,14.63,14.57,14.63,1645300.0,11.5917,11.6395,11.5917,11.6395,1645300.0
2013-08-14 09:50:00,14.63,14.67,14.62,14.67,2219600.0,11.6395,11.6713,11.6315,11.6713,2219600.0
2013-08-14 09:55:00,14.67,14.71,14.66,14.71,2549400.0,11.6713,11.7031,11.6633,11.7031,2549400.0
2013-08-14 10:00:00,14.71,14.75,14.7,14.73,3289100.0,11.7031,11.7349,11.6952,11.719,3289100.0
2013-08-14 10:05:00,14.73,14.74,14.68,14.69,2147200.0,11.719,11.727,11.6793,11.6872,2147200.0
2013-08-14 10:10:00,14.68,14.69,14.65,14.69,1775300.0,11.6793,11.6872,11.6554,11.6872,1775300.0
2013-08-14 10:15:00,14.68,14.7,14.67,14.68,1387400.0,11.6793,11.6952,11.6713,11.6793,1387400.0
2013-08-14 10:20:00,14.68,14.7,14.66,14.69,1280100.0,11.6793,11.6952,11.6633,11.6872,1280100.0
2013-08-14 10:25:00,14.69,14.7,14.67,14.68,1267200.0,11.6872,11.6952,11.6713,11.6793,1267200.0
2013-08-14 10:30:00,14.68,14.68,14.67,14.68,519000.0,11.6793,11.6793,11.6713,11.6793,519000.0
2013-08-14 10:35:00,14.68,14.68,14.64,14.66,1560700.0,11.6793,11.6793,11.6474,11.6633,1560700.0
2013-08-14 10:40:00,14.65,14.67,14.64,14.65,873900.0,11.6554,11.6713,11.6474,11.6554,873900.0
2013-08-14 10:45:00,14.66,14.66,14.61,14.64,1205500.0,11.6633,11.6633,11.6236,11.6474,1205500.0
2013-08-14 10:50:00,14.64,14.65,14.63,14.64,720200.0,11.6474,11.6554,11.6395,11.6474,720200.0
2013-08-14 10:55:00,14.64,14.64,14.62,14.62,754500.0,11.6474,11.6474,11.6315,11.6315,754500.0
2013-08-14 11:00:00,14.62,14.65,14.62,14.65,651600.0,11.6315,11.6554,11.6315,11.6554,651600.0
2013-08-14 11:05:00,14.65,14.66,14.63,14.66,998100.0,11.6554,11.6633,11.6395,11.6633,998100.0
2013-08-14 11:10:00,14.66,14.66,14.62,14.63,1171500.0,11.6633,11.6633,11.6315,11.6395,1171500.0
2013-08-14 11:15:00,14.63,14.65,14.62,14.65,491700.0,11.6395,11.6554,11.6315,11.6554,491700.0
2013-08-14 11:20:00,14.65,14.65,14.64,14.65,210400.0,11.6554,11.6554,11.6474,11.6554,210400.0
2013-08-14 11:25:00,14.65,14.65,14.63,14.64,484900.0,11.6554,11.6554,11.6395,11.6474,484900.0
2013-08-14 11:30:00,14.64,14.66,14.63,14.66,707400.0,11.6474,11.6633,11.6395,11.6633,707400.0
2013-08-14 11:35:00,14.66,14.68,14.66,14.67,817500.0,11.6633,11.6793,11.6633,11.6713,817500.0
2013-08-14 11:40:00,14.68,14.69,14.67,14.68,578200.0,11.6793,11.6872,11.6713,11.6793,578200.0
2013-08-14 11:45:00,14.67,14.69,14.65,14.66,650000.0,11.6713,11.6872,11.6554,11.6633,650000.0
2013-08-14 11:50:00,14.66,14.69,14.66,14.66,576000.0,11.6633,11.6872,11.6633,11.6633,576000.0
2013-08-14 11:55:00,14.66,14.68,14.64,14.65,941100.0,11.6633,11.6793,11.6474,11.6554,941100.0
2013-08-14 12:00:00,14.65,14.67,14.64,14.67,508200.0,11.6554,11.6713,11.6474,11.6713,508200.0
2013-08-14 12:05:00,14.66,14.68,14.65,14.66,572300.0,11.6633,11.6793,11.6554,11.6633,572300.0
2013-08-14 12:10:00,14.67,14.67,14.65,14.65,564100.0,11.6713,11.6713,11.6554,11.6554,564100.0
2013-08-14 12:15:00,14.66,14.67,14.65,14.67,551700.0,11.6633,11.6713,11.6554,11.6713,551700.0
2013-08-14 12:20:00,14.67,14.67,14.66,14.67,598000.0,11.6713,11.6713,11.6633,11.6713,598000.0
2013-08-14 12:25:00,14.67,14.72,14.66,14.71,1857600.0,11.6713,11.7111,11.6633,11.7031,1857600.0
2013-08-14 12:30:00,14.72,14.73,14.69,14.7,1138400.0,11.7111,11.719,11.6872,11.6952,1138400.0
2013-08-14 12:35:00,14.7,14.7,14.68,14.68,428700.0,11.6952,11.6952,11.6793,11.6793,428700.0
2013-08-14 12:40:00,14.69,14.69,14.68,14.69,266700.0,11.6872,11.6872,11.6793,11.6872,266700.0
2013-08-14 12:45:00,14.69,14.69,14.67,14.68,201300.0,11.6872,11.6872,11.6713,11.6793,201300.0
2013-08-14 12:50:00,14.68,14.68,14.67,14.67,239400.0,11.6793,11.6793,11.6713,11.6713,239400.0
2013-08-14 12:55:00,14.68,14.7,14.67,14.7,800000.0,11.6793,11.6952,11.6713,11.6952,800000.0
2013-08-14 13:00:00,14.7,14.71,14.69,14.71,598800.0,11.6952,11.7031,11.6872,11.7031,598800.0
2013-08-14 13:05:00,14.71,14.72,14.7,14.71,552500.0,11.7031,11.7111,11.6952,11.7031,552500.0
2013-08-14 13:10:00,14.71,14.71,14.69,14.7,301400.0,11.7031,11.7031,11.6872,11.6952,301400.0
2013-08-14 13:15:00,14.7,14.7,14.67,14.69,359800.0,11.6952,11.6952,11.6713,11.6872,359800.0
2013-08-14 13:20:00,14.69,14.69,14.68,14.69,262100.0,11.6872,11.6872,11.6793,11.6872,262100.0
2013-08-14 13:25:00,14.69,14.7,14.68,14.68,570000.0,11.6872,11.6952,11.6793,11.6793,570000.0
2013-08-14 13:30:00,14.68,14.68,14.65,14.67,1136000.0,11.6793,11.6793,11.6554,11.6713,1136000.0
2013-08-14 13:35:00,14.67,14.69,14.66,14.68,532200.0,11.6713,11.6872,11.6633,11.6793,532200.0
2013-08-14 13:40:00,14.69,14.69,14.67,14.68,557600.0,11.6872,11.6872,11.6713,11.6793,557600.0
2013-08-14 13:45:00,14.67,14.69,14.66,14.68,1133500.0,11.6713,11.6872,11.6633,11.6793,1133500.0
2013-08-14 13:50:00,14.68,14.69,14.67,14.68,379700.0,11.6793,11.6872,11.6713,11.6793,379700.0
2013-08-14 13:55:00,14.68,14.69,14.67,14.69,829800.0,11.6793,11.6872,11.6713,11.6872,829800.0
2013-08-14 14:00:00,14.69,14.7,14.68,14.7,455000.0,11.6872,11.6952,11.6793,11.6952,455000.0
2013-08-14 14:05:00,14.7,14.7,14.69,14.7,385100.0,11.6952,11.6952,11.6872,11.6952,385100.0
2013-08-14 14:10:00,14.7,14.7,14.68,14.68,239400.0,11.6952,11.6952,11.6793,11.6793,239400.0
2013-08-14 14:15:00,14.68,14.69,14.67,14.67,296200.0,11.6793,11.6872,11.6713,11.6713,296200.0
2013-08-14 14:20:00,14.67,14.68,14.65,14.67,507900.0,11.6713,11.6793,11.6554,11.6713,507900.0
2013-08-14 14:25:00,14.66,14.67,14.66,14.66,183700.0,11.6633,11.6713,11.6633,11.6633,183700.0
2013-08-14 14:30:00,14.67,14.67,14.64,14.65,587700.0,11.6713,11.6713,11.6474,11.6554,587700.0
2013-08-14 14:35:00,14.64,14.66,14.64,14.66,589300.0,11.6474,11.6633,11.6474,11.6633,589300.0
2013-08-14 14:40:00,14.66,14.67,14.64,14.65,801200.0,11.6633,11.6713,11.6474,11.6554,801200.0
2013-08-14 14:45:00,14.66,14.67,14.65,14.65,526300.0,11.6633,11.6713,11.6554,11.6554,526300.0
2013-08-14 14:50:00,14.65,14.68,14.65,14.66,531000.0,11.6554,11.6793,11.6554,11.6633,531000.0
2013-08-14 14:55:00,14.66,14.67,14.65,14.66,665100.0,11.6633,11.6713,11.6554,11.6633,665100.0
2013-08-14 15:00:00,14.66,14.68,14.65,14.66,787000.0,11.6633,11.6793,11.6554,11.6633,787000.0
2013-08-14 15:05:00,14.66,14.67,14.66,14.67,314600.0,11.6633,11.6713,11.6633,11.6713,314600.0
2013-08-14 15:10:00,14.67,14.69,14.66,14.69,590000.0,11.6713,11.6872,11.6633,11.6872,590000.0
2013-08-14 15:15:00,14.69,14.69,14.66,14.66,1145500.0,11.6872,11.6872,11.6633,11.6633,1145500.0
2013-08-14 15:20:00,14.67,14.67,14.64,14.66,1632400.0,11.6713,11.6713,11.6474,11.6633,1632400.0
2013-08-14 15:25:00,14.65,14.66,14.65,14.66,300300.0,11.6554,11.6633,11.6554,11.6633,300300.0
2013-08-14 15:30:00,14.66,14.66,14.64,14.65,507200.0,11.6633,11.6633,11.6474,11.6554,507200.0
2013-08-14 15:35:00,14.64,14.66,14.64,14.66,671500.0,11.6474,11.6633,11.6474,11.6633,671500.0
2013-08-14 15:40:00,14.66,14.66,14.64,14.65,1249300.0,11.6633,11.6633,11.6474,11.6554,1249300.0
2013-08-14 15:45:00,14.64,14.65,14.6,14.61,2726700.0,11.6474,11.6554,11.6156,11.6236,2726700.0
2013-08-14 15:50:00,14.62,14.62,14.61,14.61,959500.0,11.6315,11.6315,11.6236,11.6236,959500.0
2013-08-14 15:55:00,14.62,14.62,14.6,14.61,3441800.0,11.6315,11.6315,11.6156,11.6236,3441800.0
2013-08-15 09:30:00,14.46,14.47,14.39,14.42,5467700.0,11.5042,11.5122,11.4485,11.4724,5467700.0
2013-08-15 09:35:00,14.41,14.44,14.37,14.37,3862800.0,11.4644,11.4883,11.4326,11.4326,3862800.0
2013-08-15 09:40:00,14.38,14.45,14.37,14.44,2892700.0,11.4406,11.4963,11.4326,11.4883,2892700.0
2013-08-15 09:45:00,14.44,14.45,14.39,14.4,2280900.0,11.4883,11.4963,11.4485,11.4565,2280900.0
2013-08-15 09:50:00,14.41,14.42,14.38,14.38,2156500.0,11.4644,11.4724,11.4406,11.4406,2156500.0
2013-08-15 09:55:00,14.38,14.39,14.35,14.38,2706400.0,11.4406,11.4485,11.4167,11.4406,2706400.0
2013-08-15 10:00:00,14.37,14.38,14.35,14.37,2164200.0,11.4326,11.4406,11.4167,11.4326,2164200.0
2013-08-15 10:05:00,14.38,14.39,14.34,14.34,2872900.0,11.4406,11.4485,11.4088,11.4088,2872900.0
2013-08-15 10:10:00,14.35,14.36,14.33,14.33,1955200.0,11.4167,11.4247,11.4008,11.4008,1955200.0
2013-08-15 10:15:00,14.33,14.36,14.33,14.35,2080800.0,11.4008,11.4247,11.4008,11.4167,2080800.0
2013-08-15 10:20:00,14.35,14.38,14.35,14.37,1239500.0,11.4167,11.4406,11.4167,11.4326,1239500.0
2013-08-15 10:25:00,14.36,14.39,14.36,14.38,1015000.0,11.4247,11.4485,11.4247,11.4406,1015000.0
2013-08-15 10:30:00,14.38,14.38,14.35,14.38,1383400.0,11.4406,11.4406,11.4167,11.4406,1383400.0
2013-08-15 10:35:00,14.37,14.39,14.36,14.37,1346200.0,11.4326,11.4485,11.4247,11.4326,1346200.0
2013-08-15 10:40:00,14.38,14.39,14.37,14.39,1308800.0,11.4406,11.4485,11.4326,11.4485,1308800.0
2013-08-15 10:45:00,14.39,14.39,14.35,14.37,1032300.0,11.4485,11.4485,11.4167,11.4326,1032300.0
2013-08-15 10:50:00,14.37,14.39,14.35,14.36,1544800.0,11.4326,11.4485,11.4167,11.4247,1544800.0
2013-08-15 10:55:00,14.36,14.36,14.33,14.36,2006400.0,11.4247,11.4247,11.4008,11.4247,2006400.0
2013-08-15 11:00:00,14.36,14.37,14.35,14.37,767800.0,11.4247,11.4326,11.4167,11.4326,767800.0
2013-08-15 11:05:00,14.36,14.38,14.36,14.38,780800.0,11.4247,11.4406,11.4247,11.4406,780800.0
2013-08-15 11:10:00,14.37,14.4,14.37,14.38,1251300.0,11.4326,11.4565,11.4326,11.4406,1251300.0
2013-08-15 11:15:00,14.38,14.39,14.37,14.38,612300.0,11.4406,11.4485,11.4326,11.4406,612300.0
2013-08-15 11:20:00,14.38,14.39,14.37,14.39,666700.0,11.4406,11.4485,11.4326,11.4485,666700.0
2013-08-15 11:25:00,14.39,14.4,14.38,14.4,1066200.0,11.4485,11.4565,11.4406,11.4565,1066200.0
2013-08-15 11:30:00,14.4,14.41,14.38,14.38,1199400.0,11.4565,11.4644,11.4406,11.4406,1199400.0
2013-08-15 11:35:00,14.38,14.4,14.38,14.4,850300.0,11.4406,11.4565,11.4406,11.4565,850300.0
2013-08-15 11:40:00,14.39,14.4,14.38,14.39,626100.0,11.4485,11.4565,11.4406,11.4485,626100.0
2013-08-15 11:45:00,14.38,14.4,14.38,14.4,705300.0,11.4406,11.4565,11.4406,11.4565,705300.0
2013-08-15 11:50:00,14.4,14.4,14.38,14.4,762400.0,11.4565,11.4565,11.4406,11.4565,762400.0
2013-08-15 11:55:00,14.4,14.4,14.38,14.39,1103000.0,11.4565,11.4565,11.4406,11.4485,1103000.0
2013-08-15 12:00:00,14.38,14.39,14.36,14.37,730700.0,11.4406,11.4485,11.4247,11.4326,730700.0
2013-08-15 12:05:00,14.37,14.39,14.36,14.38,651600.0,11.4326,11.4485,11.4247,11.4406,651600.0
2013-08-15 12:10:00,14.37,14.38,14.37,14.38,231500.0,11.4326,11.4406,11.4326,11.4406,231500.0
2013-08-15 12:15:00,14.38,14.41,14.37,14.39,1002700.0,11.4406,11.4644,11.4326,11.4485,1002700.0
2013-08-15 12:20:00,14.39,14.41,14.39,14.39,1143200.0,11.4485,11.4644,11.4485,11.4485,1143200.0
2013-08-15 12:25:00,14.4,14.4,14.38,14.38,480300.0,11.4565,11.4565,11.4406,11.4406,480300.0
2013-08-15 12:30:00,14.39,14.41,14.38,14.38,763900.0,11.4485,11.4644,11.4406,11.4406,763900.0
2013-08-15 12:35:00,14.39,14.39,14.36,14.37,918100.0,11.4485,11.4485,11.4247,11.4326,918100.0
2013-08-15 12:40:00,14.37,14.39,14.36,14.37,526400.0,11.4326,11.4485,11.4247,11.4326,526400.0
2013-08-15 12:45:00,14.37,14.38,14.36,14.36,491500.0,11.4326,11.4406,11.4247,11.4247,491500.0
2013-08-15 12:50:00,14.37,14.38,14.36,14.37,326800.0,11.4326,11.4406,11.4247,11.4326,326800.0
2013-08-15 12:55:00,14.38,14.38,14.36,14.38,487000.0,11.4406,11.4406,11.4247,11.4406,487000.0
2013-08-15 13:00:00,14.37,14.39,14.37,14.38,371000.0,11.4326,11.4485,11.4326,11.4406,371000.0
2013-08-15 13:05:00,14.38,14.39,14.36,14.37,438700.0,11.4406,11.4485,11.4247,11.4326,438700.0
2013-08-15 13:10:00,14.36,14.37,14.35,14.36,1026500.0,11.4247,11.4326,11.4167,11.4247,1026500.0
2013-08-15 13:15:00,14.37,14.37,14.35,14.36,1146200.0,11.4326,11.4326,11.4167,11.4247,1146200.0
2013-08-15 13:20:00,14.35,14.37,14.34,14.35,1313500.0,11.4167,11.4326,11.4088,11.4167,1313500.0
2013-08-15 13:25:00,14.35,14.36,14.34,14.36,515500.0,11.4167,11.4247,11.4088,11.4247,515500.0
2013-08-15 13:30:00,14.35,14.37,14.35,14.36,412000.0,11.4167,11.4326,11.4167,11.4247,412000.0
2013-08-15 13:35:00,14.36,14.37,14.35,14.35,589100.0,11.4247,11.4326,11.4167,11.4167,589100.0
2013-08-15 13:40:00,14.36,14.36,14.35,14.36,226600.0,11.4247,11.4247,11.4167,11.4247,226600.0
2013-08-15 13:45:00,14.36,14.38,14.35,14.37,649000.0,11.4247,11.4406,11.4167,11.4326,649000.0
2013-08-15 13:50:00,14.38,14.38,14.35,14.36,394100.0,11.4406,11.4406,11.4167,11.4247,394100.0
2013-08-15 13:55:00,14.36,14.37,14.35,14.36,531600.0,11.4247,11.4326,11.4167,11.4247,531600.0
2013-08-15 14:00:00,14.36,14.37,14.33,14.35,1371200.0,11.4247,11.4326,11.4008,11.4167,1371200.0
2013-08-15 14:05:00,14.34,14.36,14.33,14.34,671900.0,11.4088,11.4247,11.4008,11.4088,671900.0
2013-08-15 14:10:00,14.33,14.34,14.31,14.31,1524200.0,11.4008,11.4088,11.3849,11.3849,1524200.0
2013-08-15 14:15:00,14.31,14.33,14.31,14.33,1380100.0,11.3849,11.4008,11.3849,11.4008,1380100.0
2013-08-15 14:20:00,14.32,14.34,14.32,14.33,834800.0,11.3928,11.4088,11.3928,11.4008,834800.0
2013-08-15 14:25:00,14.32,14.35,14.32,14.35,796800.0,11.3928,11.4167,11.3928,11.4167,796800.0
2013-08-15 14:30:00,14.34,14.36,14.33,14.34,1301400.0,11.4088,11.4247,11.4008,11.4088,1301400.0
2013-08-15 14:35:00,14.34,14.36,14.34,14.34,785800.0,11.4088,11.4247,11.4088,11.4088,785800.0
2013-08-15 14:40:00,14.34,14.36,14.34,14.35,710200.0,11.4088,11.4247,11.4088,11.4167,710200.0
2013-08-15 14:45:00,14.35,14.37,14.34,14.35,933500.0,11.4167,11.4326,11.4088,11.4167,933500.0
2013-08-15 14:50:00,14.35,14.36,14.34,14.35,797800.0,11.4167,11.4247,11.4088,11.4167,797800.0
2013-08-15 14:55:00,14.35,14.36,14.34,14.35,614500.0,11.4167,11.4247,11.4088,11.4167,614500.0
2013-08-15 15:00:00,14.34,14.36,14.33,14.34,1121400.0,11.4088,11.4247,11.4008,11.4088,1121400.0
2013-08-15 15:05:00,14.33,14.35,14.33,14.35,602500.0,11.4008,11.4167,11.4008,11.4167,602500.0
2013-08-15 15:10:00,14.34,14.35,14.33,14.33,823000.0,11.4088,11.4167,11.4008,11.4008,823000.0
2013-08-15 15:15:00,14.34,14.34,14.32,14.32,1152500.0,11.4088,11.4088,11.3928,11.3928,1152500.0
2013-08-15 15:20:00,14.32,14.34,14.32,14.33,812100.0,11.3928,11.4088,11.3928,11.4008,812100.0
2013-08-15 15:25:00,14.33,14.34,14.33,14.33,890400.0,11.4008,11.4088,11.4008,11.4008,890400.0
2013-08-15 15:30:00,14.34,14.35,14.33,14.34,977500.0,11.4088,11.4167,11.4008,11.4088,977500.0
2013-08-15 15:35:00,14.34,14.34,14.33,14.34,411100.0,11.4088,11.4088,11.4008,11.4088,411100.0
2013-08-15 15:40:00,14.33,14.34,14.32,14.34,1459100.0,11.4008,11.4088,11.3928,11.4088,1459100.0
2013-08-15 15:45:00,14.34,14.35,14.33,14.34,2108300.0,11.4088,11.4167,11.4008,11.4088,2108300.0
2013-08-15 15:50:00,14.33,14.34,14.33,14.34,1926500.0,11.4008,11.4088,11.4008,11.4088,1926500.0
2013-08-15 15:55:00,14.33,14.34,14.32,14.33,4076400.0,11.4008,11.4088,11.3928,11.4008,4076400.0
2013-08-16 09:30:00,14.29,14.32,14.26,14.28,7649800.0,11.369,11.3928,11.3451,11.361,7649800.0
2013-08-16 09:35:00,14.27,14.29,14.21,14.28,4077100.0,11.3531,11.369,11.3053,11.361,4077100.0
2013-08-16 09:40:00,14.29,14.32,14.28,14.28,2247600.0,11.369,11.3928,11.361,11.361,2247600.0
2013-08-16 09:45:00,14.28,14.35,14.27,14.35,2246600.0,11.361,11.4167,11.3531,11.4167,2246600.0
2013-08-16 09:50:00,14.35,14.38,14.34,14.34,1641000.0,11.4167,11.4406,11.4088,11.4088,1641000.0
2013-08-16 09:55:00,14.34,14.35,14.31,14.33,1294100.0,11.4088,11.4167,11.3849,11.4008,1294100.0
2013-08-16 10:00:00,14.34,14.36,14.3,14.35,2024700.0,11.4088,11.4247,11.3769,11.4167,2024700.0
2013-08-16 10:05:00,14.36,14.39,14.36,14.37,2556900.0,11.4247,11.4485,11.4247,11.4326,2556900.0
2013-08-16 10:10:00,14.37,14.39,14.36,14.38,1333500.0,11.4326,11.4485,11.4247,11.4406,1333500.0
2013-08-16 10:15:00,14.39,14.39,14.36,14.37,783000.0,11.4485,11.4485,11.4247,11.4326,783000.0
2013-08-16 10:20:00,14.38,14.38,14.35,14.37,985700.0,11.4406,11.4406,11.4167,11.4326,985700.0
2013-08-16 10:25:00,14.37,14.38,14.35,14.38,916900.0,11.4326,11.4406,11.4167,11.4406,916900.0
2013-08-16 10:30:00,14.37,14.39,14.36,14.37,1772700.0,11.4326,11.4485,11.4247,11.4326,1772700.0
2013-08-16 10:35:00,14.37,14.43,14.37,14.41,1958500.0,11.4326,11.4804,11.4326,11.4644,1958500.0
2013-08-16 10:40:00,14.42,14.42,14.41,14.42,554400.0,11.4724,11.4724,11.4644,11.4724,554400.0
2013-08-16 10:45:00,14.41,14.43,14.4,14.43,2230600.0,11.4644,11.4804,11.4565,11.4804,2230600.0
2013-08-16 10:50:00,14.43,14.45,14.42,14.43,1241500.0,11.4804,11.4963,11.4724,11.4804,1241500.0
2013-08-16 10:55:00,14.44,14.45,14.43,14.43,746600.0,11.4883,11.4963,11.4804,11.4804,746600.0
2013-08-16 11:00:00,14.44,14.45,14.42,14.45,965800.0,11.4883,11.4963,11.4724,11.4963,965800.0
2013-08-16 11:05:00,14.45,14.45,14.42,14.43,1193200.0,11.4963,11.4963,11.4724,11.4804,1193200.0
2013-08-16 11:10:00,14.43,14.45,14.42,14.43,1375300.0,11.4804,11.4963,11.4724,11.4804,1375300.0
2013-08-16 11:15:00,14.43,14.45,14.43,14.44,713100.0,11.4804,11.4963,11.4804,11.4883,713100.0
2013-08-16 11:20:00,14.45,14.45,14.43,14.43,585400.0,11.4963,11.4963,11.4804,11.4804,585400.0
2013-08-16 11:25:00,14.43,14.45,14.41,14.44,1285400.0,11.4804,11.4963,11.4644,11.4883,1285400.0
2013-08-16 11:30:00,14.43,14.45,14.43,14.43,424000.0,11.4804,11.4963,11.4804,11.4804,424000.0
2013-08-16 11:35:00,14.44,14.46,14.43,14.46,900100.0,11.4883,11.5042,11.4804,11.5042,900100.0
2013-08-16 11:40:00,14.46,14.47,14.45,14.46,613700.0,11.5042,11.5122,11.4963,11.5042,613700.0
2013-08-16 11:45:00,14.46,14.47,14.44,14.45,766900.0,11.5042,11.5122,11.4883,11.4963,766900.0
2013-08-16 11:50:00,14.45,14.46,14.44,14.46,353600.0,11.4963,11.5042,11.4883,11.5042,353600.0
2013-08-16 11:55:00,14.46,14.46,14.45,14.46,210700.0,11.5042,11.5042,11.4963,11.5042,210700.0
2013-08-16 12:00:00,14.46,14.46,14.44,14.44,880100.0,11.5042,11.5042,11.4883,11.4883,880100.0
2013-08-16 12:05:00,14.44,14.44,14.41,14.42,1275900.0,11.4883,11.4883,11.4644,11.4724,1275900.0
2013-08-16 12:10:00,14.43,14.44,14.42,14.44,296800.0,11.4804,11.4883,11.4724,11.4883,296800.0
2013-08-16 12:15:00,14.44,14.45,14.43,14.44,496100.0,11.4883,11.4963,11.4804,11.4883,496100.0
2013-08-16 12:20:00,14.44,14.44,14.42,14.42,298200.0,11.4883,11.4883,11.4724,11.4724,298200.0
2013-08-16 12:25:00,14.43,14.43,14.41,14.41,428000.0,11.4804,11.4804,11.4644,11.4644,428000.0
2013-08-16 12:30:00,14.42,14.42,14.41,14.42,405800.0,11.4724,11.4724,11.4644,11.4724,405800.0
2013-08-16 12:35:00,14.42,14.42,14.41,14.42,299200.0,11.4724,11.4724,11.4644,11.4724,299200.0
2013-08-16 12:40:00,14.42,14.42,14.41,14.41,369900.0,11.4724,11.4724,11.4644,11.4644,369900.0
2013-08-16 12:45:00,14.41,14.43,14.4,14.4,712000.0,11.4644,11.4804,11.4565,11.4565,712000.0
2013-08-16 12:50:00,14.4,14.42,14.4,14.4,1205800.0,11.4565,11.4724,11.4565,11.4565,1205800.0
2013-08-16 12:55:00,14.41,14.42,14.4,14.41,601900.0,11.4644,11.4724,11.4565,11.4644,601900.0
2013-08-16 13:00:00,14.41,14.42,14.4,14.41,474000.0,11.4644,11.4724,11.4565,11.4644,474000.0
2013-08-16 13:05:00,14.41,14.41,14.37,14.37,952700.0,11.4644,11.4644,11.4326,11.4326,952700.0
2013-08-16 13:10:00,14.37,14.39,14.36,14.37,921000.0,11.4326,11.4485,11.4247,11.4326,921000.0
2013-08-16 13:15:00,14.37,14.39,14.36,14.38,577200.0,11.4326,11.4485,11.4247,11.4406,577200.0
2013-08-16 13:20:00,14.38,14.39,14.37,14.39,751000.0,11.4406,11.4485,11.4326,11.4485,751000.0
2013-08-16 13:25:00,14.39,14.4,14.38,14.39,582000.0,11.4485,11.4565,11.4406,11.4485,582000.0
2013-08-16 13:30:00,14.39,14.4,14.38,14.38,468300.0,11.4485,11.4565,11.4406,11.4406,468300.0
2013-08-16 13:35:00,14.39,14.39,14.36,14.37,462100.0,11.4485,11.4485,11.4247,11.4326,462100.0
2013-08-16 13:40:00,14.37,14.37,14.35,14.36,504300.0,11.4326,11.4326,11.4167,11.4247,504300.0
2013-08-16 13:45:00,14.36,14.38,14.34,14.38,837400.0,11.4247,11.4406,11.4088,11.4406,837400.0
2013-08-16 13:50:00,14.38,14.41,14.37,14.41,745300.0,11.4406,11.4644,11.4326,11.4644,745300.0
2013-08-16 13:55:00,14.41,14.41,14.4,14.41,268100.0,11.4644,11.4644,11.4565,11.4644,268100.0
2013-08-16 14:00:00,14.41,14.42,14.41,14.42,334800.0,11.4644,11.4724,11.4644,11.4724,334800.0
2013-08-16 14:05:00,14.42,14.44,14.4,14.42,1547100.0,11.4724,11.4883,11.4565,11.4724,1547100.0
2013-08-16 14:10:00,14.43,14.43,14.41,14.42,490700.0,11.4804,11.4804,11.4644,11.4724,490700.0
2013-08-16 14:15:00,14.41,14.42,14.37,14.38,1400300.0,11.4644,11.4724,11.4326,11.4406,1400300.0
2013-08-16 14:20:00,14.38,14.39,14.37,14.39,445300.0,11.4406,11.4485,11.4326,11.4485,445300.0
2013-08-16 14:25:00,14.38,14.41,14.38,14.41,662400.0,11.4406,11.4644,11.4406,11.4644,662400.0
2013-08-16 14:30:00,14.4,14.41,14.38,14.39,477600.0,11.4565,11.4644,11.4406,11.4485,477600.0
2013-08-16 14:35:00,14.38,14.42,14.38,14.42,386900.0,11.4406,11.4724,11.4406,11.4724,386900.0
2013-08-16 14:40:00,14.42,14.43,14.41,14.42,489200.0,11.4724,11.4804,11.4644,11.4724,489200.0
2013-08-16 14:45:00,14.41,14.43,14.4,14.43,627100.0,11.4644,11.4804,11.4565,11.4804,627100.0
2013-08-16 14:50:00,14.43,14.45,14.42,14.45,653000.0,11.4804,11.4963,11.4724,11.4963,653000.0
2013-08-16 14:55:00,14.45,14.45,14.43,14.45,582500.0,11.4963,11.4963,11.4804,11.4963,582500.0
2013-08-16 15:00:00,14.44,14.45,14.44,14.45,310900.0,11.4883,11.4963,11.4883,11.4963,310900.0
2013-08-16 15:05:00,14.44,14.45,14.43,14.44,728800.0,11.4883,11.4963,11.4804,11.4883,728800.0
2013-08-16 15:10:00,14.43,14.45,14.43,14.45,1159100.0,11.4804,11.4963,11.4804,11.4963,1159100.0
2013-08-16 15:15:00,14.44,14.45,14.42,14.43,859200.0,11.4883,11.4963,11.4724,11.4804,859200.0
2013-08-16 15:20:00,14.43,14.44,14.42,14.43,376100.0,11.4804,11.4883,11.4724,11.4804,376100.0
2013-08-16 15:25:00,14.44,14.44,14.42,14.43,522700.0,11.4883,11.4883,11.4724,11.4804,522700.0
2013-08-16 15:30:00,14.44,14.45,14.43,14.45,464900.0,11.4883,11.4963,11.4804,11.4963,464900.0
2013-08-16 15:35:00,14.44,14.45,14.43,14.45,716200.0,11.4883,11.4963,11.4804,11.4963,716200.0
2013-08-16 15:40:00,14.45,14.45,14.43,14.44,935700.0,11.4963,11.4963,11.4804,11.4883,935700.0
2013-08-16 15:45:00,14.44,14.44,14.42,14.42,1125100.0,11.4883,11.4883,11.4724,11.4724,1125100.0
2013-08-16 15:50:00,14.42,14.43,14.41,14.41,738800.0,11.4724,11.4804,11.4644,11.4644,738800.0
2013-08-16 15:55:00,14.42,14.43,14.41,14.41,2539800.0,11.4724,11.4804,11.4644,11.4644,2539800.0
2013-08-19 09:30:00,14.37,14.38,14.3,14.33,2917800.0,11.4326,11.4406,11.3769,11.4008,2917800.0
2013-08-19 09:35:00,14.33,14.34,14.29,14.31,2674100.0,11.4008,11.4088,11.369,11.3849,2674100.0
2013-08-19 09:40:00,14.31,14.33,14.3,14.31,881000.0,11.3849,11.4008,11.3769,11.3849,881000.0
2013-08-19 09:45:00,14.3,14.31,14.28,14.31,1747400.0,11.3769,11.3849,11.361,11.3849,1747400.0
2013-08-19 09:50:00,14.31,14.31,14.28,14.3,1449500.0,11.3849,11.3849,11.361,11.3769,1449500.0
2013-08-19 09:55:00,14.31,14.35,14.29,14.35,1940900.0,11.3849,11.4167,11.369,11.4167,1940900.0
2013-08-19 10:00:00,14.35,14.38,14.34,14.36,2432000.0,11.4167,11.4406,11.4088,11.4247,2432000.0
2013-08-19 10:05:00,14.36,14.37,14.32,14.33,1107100.0,11.4247,11.4326,11.3928,11.4008,1107100.0
2013-08-19 10:10:00,14.33,14.35,14.32,14.34,1128200.0,11.4008,11.4167,11.3928,11.4088,1128200.0
2013-08-19 10:15:00,14.34,14.35,14.3,14.31,1967200.0,11.4088,11.4167,11.3769,11.3849,1967200.0
2013-08-19 10:20:00,14.3,14.31,14.28,14.28,1878400.0,11.3769,11.3849,11.361,11.361,1878400.0
2013-08-19 10:25:00,14.29,14.29,14.27,14.29,1283600.0,11.369,11.369,11.3531,11.369,1283600.0
2013-08-19 10:30:00,14.28,14.3,14.27,14.3,1242200.0,11.361,11.3769,11.3531,11.3769,1242200.0
2013-08-19 10:35:00,14.29,14.33,14.29,14.31,1494100.0,11.369,11.4008,11.369,11.3849,1494100.0
2013-08-19 10:40:00,14.31,14.32,14.29,14.32,1161400.0,11.3849,11.3928,11.369,11.3928,1161400.0
2013-08-19 10:45:00,14.32,14.33,14.3,14.31,891800.0,11.3928,11.4008,11.3769,11.3849,891800.0
2013-08-19 10:50:00,14.32,14.32,14.29,14.31,907600.0,11.3928,11.3928,11.369,11.3849,907600.0
2013-08-19 10:55:00,14.31,14.31,14.28,14.3,589500.0,11.3849,11.3849,11.361,11.3769,589500.0
2013-08-19 11:00:00,14.3,14.3,14.27,14.27,784000.0,11.3769,11.3769,11.3531,11.3531,784000.0
2013-08-19 11:05:00,14.27,14.28,14.26,14.26,941000.0,11.3531,11.361,11.3451,11.3451,941000.0
2013-08-19 11:10:00,14.26,14.28,14.26,14.28,762900.0,11.3451,11.361,11.3451,11.361,762900.0
2013-08-19 11:15:00,14.27,14.28,14.25,14.25,644000.0,11.3531,11.361,11.3372,11.3372,644000.0
2013-08-19 11:20:00,14.25,14.27,14.25,14.27,625200.0,11.3372,11.3531,11.3372,11.3531,625200.0
2013-08-19 11:25:00,14.27,14.27,14.25,14.25,737300.0,11.3531,11.3531,11.3372,11.3372,737300.0
2013-08-19 11:30:00,14.26,14.27,14.24,14.25,1673400.0,11.3451,11.3531,11.3292,11.3372,1673400.0
2013-08-19 11:35:00,14.26,14.27,14.25,14.25,625700.0,11.3451,11.3531,11.3372,11.3372,625700.0
2013-08-19 11:40:00,14.26,14.26,14.25,14.26,510300.0,11.3451,11.3451,11.3372,11.3451,510300.0
2013-08-19 11:45:00,14.25,14.25,14.24,14.24,471500.0,11.3372,11.3372,11.3292,11.3292,471500.0
2013-08-19 11:50:00,14.24,14.25,14.23,14.25,795800.0,11.3292,11.3372,11.3212,11.3372,795800.0
2013-08-19 11:55:00,14.25,14.26,14.24,14.26,361500.0,11.3372,11.3451,11.3292,11.3451,361500.0
2013-08-19 12:00:00,14.26,14.27,14.24,14.27,709200.0,11.3451,11.3531,11.3292,11.3531,709200.0
2013-08-19 12:05:00,14.26,14.27,14.24,14.24,741400.0,11.3451,11.3531,11.3292,11.3292,741400.0
2013-08-19 12:10:00,14.24,14.28,14.24,14.28,704800.0,11.3292,11.361,11.3292,11.361,704800.0
2013-08-19 12:15:00,14.28,14.28,14.27,14.28,213500.0,11.361,11.361,11.3531,11.361,213500.0
2013-08-19 12:20:00,14.28,14.29,14.26,14.26,640500.0,11.361,11.369,11.3451,11.3451,640500.0
2013-08-19 12:25:00,14.26,14.27,14.25,14.27,524400.0,11.3451,11.3531,11.3372,11.3531,524400.0
2013-08-19 12:30:00,14.27,14.27,14.25,14.26,318800.0,11.3531,11.3531,11.3372,11.3451,318800.0
2013-08-19 12:35:00,14.26,14.27,14.24,14.26,963800.0,11.3451,11.3531,11.3292,11.3451,963800.0
2013-08-19 12:40:00,14.25,14.26,14.24,14.26,355400.0,11.3372,11.3451,11.3292,11.3451,355400.0
2013-08-19 12:45:00,14.26,14.26,14.25,14.25,150800.0,11.3451,11.3451,11.3372,11.3372,150800.0
2013-08-19 12:50:00,14.26,14.26,14.24,14.25,570000.0,11.3451,11.3451,11.3292,11.3372,570000.0
2013-08-19 12:55:00,14.25,14.26,14.24,14.26,302900.0,11.3372,11.3451,11.3292,11.3451,302900.0
2013-08-19 13:00:00,14.26,14.26,14.24,14.25,334600.0,11.3451,11.3451,11.3292,11.3372,334600.0
2013-08-19 13:05:00,14.25,14.25,14.24,14.24,368100.0,11.3372,11.3372,11.3292,11.3292,368100.0
2013-08-19 13:10:00,14.24,14.26,14.23,14.26,640300.0,11.3292,11.3451,11.3212,11.3451,640300.0
2013-08-19 13:15:00,14.26,14.26,14.24,14.25,478900.0,11.3451,11.3451,11.3292,11.3372,478900.0
2013-08-19 13:20:00,14.26,14.26,14.24,14.25,455300.0,11.3451,11.3451,11.3292,11.3372,455300.0
2013-08-19 13:25:00,14.25,14.26,14.24,14.25,270100.0,11.3372,11.3451,11.3292,11.3372,270100.0
2013-08-19 13:30:00,14.25,14.26,14.23,14.24,1384500.0,11.3372,11.3451,11.3212,11.3292,1384500.0
2013-08-19 13:35:00,14.24,14.24,14.23,14.24,723800.0,11.3292,11.3292,11.3212,11.3292,723800.0
2013-08-19 13:40:00,14.23,14.24,14.23,14.24,263000.0,11.3212,11.3292,11.3212,11.3292,263000.0
2013-08-19 13:45:00,14.24,14.24,14.22,14.23,451400.0,11.3292,11.3292,11.3133,11.3212,451400.0
2013-08-19 13:50:00,14.22,14.24,14.22,14.24,699400.0,11.3133,11.3292,11.3133,11.3292,699400.0
2013-08-19 13:55:00,14.24,14.25,14.23,14.24,522900.0,11.3292,11.3372,11.3212,11.3292,522900.0
2013-08-19 14:00:00,14.23,14.24,14.22,14.23,764100.0,11.3212,11.3292,11.3133,11.3212,764100.0
2013-08-19 14:05:00,14.23,14.24,14.22,14.23,639300.0,11.3212,11.3292,11.3133,11.3212,639300.0
2013-08-19 14:10:00,14.23,14.24,14.23,14.23,216500.0,11.3212,11.3292,11.3212,11.3212,216500.0
2013-08-19 14:15:00,14.24,14.24,14.23,14.23,549200.0,11.3292,11.3292,11.3212,11.3212,549200.0
2013-08-19 14:20:00,14.24,14.24,14.21,14.22,963500.0,11.3292,11.3292,11.3053,11.3133,963500.0
2013-08-19 14:25:00,14.21,14.22,14.21,14.21,300400.0,11.3053,11.3133,11.3053,11.3053,300400.0
2013-08-19 14:30:00,14.21,14.22,14.19,14.19,1871400.0,11.3053,11.3133,11.2894,11.2894,1871400.0
2013-08-19 14:35:00,14.2,14.22,14.19,14.22,856200.0,11.2974,11.3133,11.2894,11.3133,856200.0
2013-08-19 14:40:00,14.21,14.23,14.21,14.23,340700.0,11.3053,11.3212,11.3053,11.3212,340700.0
2013-08-19 14:45:00,14.23,14.24,14.22,14.23,559300.0,11.3212,11.3292,11.3133,11.3212,559300.0
2013-08-19 14:50:00,14.23,14.23,14.21,14.23,693800.0,11.3212,11.3212,11.3053,11.3212,693800.0
2013-08-19 14:55:00,14.22,14.23,14.21,14.23,1215400.0,11.3133,11.3212,11.3053,11.3212,1215400.0
2013-08-19 15:00:00,14.23,14.23,14.2,14.2,571900.0,11.3212,11.3212,11.2974,11.2974,571900.0
2013-08-19 15:05:00,14.2,14.21,14.18,14.18,897800.0,11.2974,11.3053,11.2815,11.2815,897800.0
2013-08-19 15:10:00,14.18,14.19,14.18,14.19,622800.0,11.2815,11.2894,11.2815,11.2894,622800.0
2013-08-19 15:15:00,14.18,14.2,14.18,14.19,1284000.0,11.2815,11.2974,11.2815,11.2894,1284000.0
2013-08-19 15:20:00,14.19,14.19,14.16,14.17,1441400.0,11.2894,11.2894,11.2655,11.2735,1441400.0
2013-08-19 15:25:00,14.18,14.18,14.14,14.14,1818900.0,11.2815,11.2815,11.2496,11.2496,1818900.0
2013-08-19 15:30:00,14.14,14.15,14.14,14.15,878800.0,11.2496,11.2576,11.2496,11.2576,878800.0
2013-08-19 15:35:00,14.15,14.15,14.13,14.15,1686500.0,11.2576,11.2576,11.2417,11.2576,1686500.0
2013-08-19 15:40:00,14.15,14.16,14.14,14.16,1893200.0,11.2576,11.2655,11.2496,11.2655,1893200.0
2013-08-19 15:45:00,14.16,14.19,14.16,14.19,2299200.0,11.2655,11.2894,11.2655,11.2894,2299200.0
2013-08-19 15:50:00,14.19,14.19,14.15,14.15,2860500.0,11.2894,11.2894,11.2576,11.2576,2860500.0
2013-08-19 15:55:00,14.16,14.16,14.14,14.15,4634200.0,11.2655,11.2655,11.2496,11.2576,4634200.0
2013-08-20 09:30:00,14.18,14.18,14.14,14.17,2556500.0,11.2815,11.2815,11.2496,11.2735,2556500.0
2013-08-20 09:35:00,14.17,14.17,14.12,14.15,2619900.0,11.2735,11.2735,11.2337,11.2576,2619900.0
2013-08-20 09:40:00,14.15,14.18,14.12,14.12,2392600.0,11.2576,11.2815,11.2337,11.2337,2392600.0
2013-08-20 09:45:00,14.13,14.13,14.06,14.08,3957400.0,11.2417,11.2417,11.186,11.2019,3957400.0
2013-08-20 09:50:00,14.08,14.1,14.04,14.04,2676300.0,11.2019,11.2178,11.1701,11.1701,2676300.0
2013-08-20 09:55:00,14.04,14.06,14.02,14.03,4118400.0,11.1701,11.186,11.1542,11.1621,4118400.0
2013-08-20 10:00:00,14.03,14.08,14.02,14.06,2595300.0,11.1621,11.2019,11.1542,11.186,2595300.0
2013-08-20 10:05:00,14.06,14.09,14.05,14.07,1344000.0,11.186,11.2099,11.178,11.1939,1344000.0
2013-08-20 10:10:00,14.08,14.08,14.03,14.04,2027000.0,11.2019,11.2019,11.1621,11.1701,2027000.0
2013-08-20 10:15:00,14.04,14.04,13.99,14.0,6725600.0,11.1701,11.1701,11.1303,11.1383,6725600.0
2013-08-20 10:20:00,14.0,14.02,13.98,14.01,3946300.0,11.1383,11.1542,11.1223,11.1462,3946300.0
2013-08-20 10:25:00,14.01,14.05,14.0,14.0,1984600.0,11.1462,11.178,11.1383,11.1383,1984600.0
2013-08-20 10:30:00,14.0,14.03,13.98,14.03,1486300.0,11.1383,11.1621,11.1223,11.1621,1486300.0
2013-08-20 10:35:00,14.03,14.06,14.02,14.06,2077800.0,11.1621,11.186,11.1542,11.186,2077800.0
2013-08-20 10:40:00,14.06,14.07,14.04,14.05,1665700.0,11.186,11.1939,11.1701,11.178,1665700.0
2013-08-20 10:45:00,14.06,14.07,14.05,14.07,1538700.0,11.186,11.1939,11.178,11.1939,1538700.0
2013-08-20 10:50:00,14.07,14.08,14.05,14.06,685900.0,11.1939,11.2019,11.178,11.186,685900.0
2013-08-20 10:55:00,14.06,14.07,14.03,14.07,1877400.0,11.186,11.1939,11.1621,11.1939,1877400.0
2013-08-20 11:00:00,14.06,14.08,14.06,14.08,846000.0,11.186,11.2019,11.186,11.2019,846000.0
2013-08-20 11:05:00,14.08,14.12,14.07,14.12,1415600.0,11.2019,11.2337,11.1939,11.2337,1415600.0
2013-08-20 11:10:00,14.12,14.13,14.11,14.12,1480200.0,11.2337,11.2417,11.2258,11.2337,1480200.0
2013-08-20 11:15:00,14.13,14.13,14.1,14.12,1095500.0,11.2417,11.2417,11.2178,11.2337,1095500.0
2013-08-20 11:20:00,14.12,14.18,14.11,14.18,1856800.0,11.2337,11.2815,11.2258,11.2815,1856800.0
2013-08-20 11:25:00,14.18,14.2,14.18,14.19,1841500.0,11.2815,11.2974,11.2815,11.2894,1841500.0
2013-08-20 11:30:00,14.19,14.22,14.18,14.22,1846900.0,11.2894,11.3133,11.2815,11.3133,1846900.0
2013-08-20 11:35:00,14.22,14.23,14.21,14.23,1883700.0,11.3133,11.3212,11.3053,11.3212,1883700.0
2013-08-20 11:40:00,14.23,14.24,14.21,14.22,1836800.0,11.3212,11.3292,11.3053,11.3133,1836800.0
2013-08-20 11:45:00,14.22,14.26,14.21,14.25,2695500.0,11.3133,11.3451,11.3053,11.3372,2695500.0
2013-08-20 11:50:00,14.25,14.25,14.23,14.24,849300.0,11.3372,11.3372,11.3212,11.3292,849300.0
2013-08-20 11:55:00,14.24,14.24,14.22,14.22,1002400.0,11.3292,11.3292,11.3133,11.3133,1002400.0
2013-08-20 12:00:00,14.23,14.26,14.22,14.25,1201900.0,11.3212,11.3451,11.3133,11.3372,1201900.0
2013-08-20 12:05:00,14.26,14.27,14.25,14.26,668300.0,11.3451,11.3531,11.3372,11.3451,668300.0
2013-08-20 12:10:00,14.25,14.26,14.24,14.26,597300.0,11.3372,11.3451,11.3292,11.3451,597300.0
2013-08-20 12:15:00,14.26,14.27,14.25,14.27,399600.0,11.3451,11.3531,11.3372,11.3531,399600.0
2013-08-20 12:20:00,14.27,14.27,14.26,14.26,687600.0,11.3531,11.3531,11.3451,11.3451,687600.0
2013-08-20 12:25:00,14.27,14.28,14.26,14.28,690500.0,11.3531,11.361,11.3451,11.361,690500.0
2013-08-20 12:30:00,14.28,14.28,14.25,14.26,565800.0,11.361,11.361,11.3372,11.3451,565800.0
2013-08-20 12:35:00,14.26,14.28,14.24,14.26,1326600.0,11.3451,11.361,11.3292,11.3451,1326600.0
2013-08-20 12:40:00,14.26,14.27,14.23,14.24,850900.0,11.3451,11.3531,11.3212,11.3292,850900.0
2013-08-20 12:45:00,14.23,14.25,14.23,14.25,701800.0,11.3212,11.3372,11.3212,11.3372,701800.0
2013-08-20 12:50:00,14.24,14.28,14.24,14.28,692900.0,11.3292,11.361,11.3292,11.361,692900.0
2013-08-20 12:55:00,14.28,14.29,14.27,14.29,482000.0,11.361,11.369,11.3531,11.369,482000.0
2013-08-20 13:00:00,14.29,14.34,14.28,14.31,2077900.0,11.369,11.4088,11.361,11.3849,2077900.0
2013-08-20 13:05:00,14.31,14.35,14.31,14.34,2569600.0,11.3849,11.4167,11.3849,11.4088,2569600.0
2013-08-20 13:10:00,14.34,14.36,14.33,14.33,1105000.0,11.4088,11.4247,11.4008,11.4008,1105000.0
2013-08-20 13:15:00,14.34,14.35,14.32,14.34,1263600.0,11.4088,11.4167,11.3928,11.4088,1263600.0
2013-08-20 13:20:00,14.33,14.36,14.33,14.34,881500.0,11.4008,11.4247,11.4008,11.4088,881500.0
2013-08-20 13:25:00,14.34,14.35,14.32,14.33,1379500.0,11.4088,11.4167,11.3928,11.4008,1379500.0
2013-08-20 13:30:00,14.34,14.36,14.33,14.35,769700.0,11.4088,11.4247,11.4008,11.4167,769700.0
2013-08-20 13:35:00,14.35,14.38,14.35,14.35,995200.0,11.4167,11.4406,11.4167,11.4167,995200.0
2013-08-20 13:40:00,14.35,14.36,14.34,14.35,759600.0,11.4167,11.4247,11.4088,11.4167,759600.0
2013-08-20 13:45:00,14.35,14.37,14.33,14.37,929500.0,11.4167,11.4326,11.4008,11.4326,929500.0
2013-08-20 13:50:00,14.36,14.37,14.35,14.36,477000.0,11.4247,11.4326,11.4167,11.4247,477000.0
2013-08-20 13:55:00,14.35,14.36,14.34,14.35,257500.0,11.4167,11.4247,11.4088,11.4167,257500.0
2013-08-20 14:00:00,14.35,14.36,14.34,14.35,789900.0,11.4167,11.4247,11.4088,11.4167,789900.0
2013-08-20 14:05:00,14.34,14.35,14.34,14.34,253000.0,11.4088,11.4167,11.4088,11.4088,253000.0
2013-08-20 14:10:00,14.34,14.35,14.32,14.33,677700.0,11.4088,11.4167,11.3928,11.4008,677700.0
2013-08-20 14:15:00,14.32,14.34,14.32,14.33,690900.0,11.3928,11.4088,11.3928,11.4008,690900.0
2013-08-20 14:20:00,14.33,14.34,14.32,14.32,825200.0,11.4008,11.4088,11.3928,11.3928,825200.0
2013-08-20 14:25:00,14.32,14.35,14.32,14.35,947900.0,11.3928,11.4167,11.3928,11.4167,947900.0
2013-08-20 14:30:00,14.35,14.35,14.33,14.33,599900.0,11.4167,11.4167,11.4008,11.4008,599900.0
2013-08-20 14:35:00,14.33,14.33,14.3,14.33,929400.0,11.4008,11.4008,11.3769,11.4008,929400.0
2013-08-20 14:40:00,14.33,14.34,14.32,14.33,612200.0,11.4008,11.4088,11.3928,11.4008,612200.0
2013-08-20 14:45:00,14.33,14.35,14.32,14.33,765500.0,11.4008,11.4167,11.3928,11.4008,765500.0
2013-08-20 14:50:00,14.34,14.34,14.33,14.34,307000.0,11.4088,11.4088,11.4008,11.4088,307000.0
2013-08-20 14:55:00,14.34,14.34,14.31,14.32,707300.0,11.4088,11.4088,11.3849,11.3928,707300.0
2013-08-20 15:00:00,14.32,14.34,14.31,14.33,358500.0,11.3928,11.4088,11.3849,11.4008,358500.0
2013-08-20 15:05:00,14.33,14.34,14.32,14.33,728400.0,11.4008,11.4088,11.3928,11.4008,728400.0
2013-08-20 15:10:00,14.33,14.34,14.33,14.34,216000.0,11.4008,11.4088,11.4008,11.4088,216000.0
2013-08-20 15:15:00,14.34,14.34,14.32,14.32,504600.0,11.4088,11.4088,11.3928,11.3928,504600.0
2013-08-20 15:20:00,14.32,14.33,14.32,14.32,454300.0,11.3928,11.4008,11.3928,11.3928,454300.0
2013-08-20 15:25:00,14.32,14.35,14.32,14.34,711700.0,11.3928,11.4167,11.3928,11.4088,711700.0
2013-08-20 15:30:00,14.35,14.36,14.33,14.34,1197900.0,11.4167,11.4247,11.4008,11.4088,1197900.0
2013-08-20 15:35:00,14.34,14.35,14.33,14.34,638400.0,11.4088,11.4167,11.4008,11.4088,638400.0
2013-08-20 15:40:00,14.34,14.34,14.33,14.34,533700.0,11.4088,11.4088,11.4008,11.4088,533700.0
2013-08-20 15:45:00,14.34,14.34,14.3,14.3,2162100.0,11.4088,11.4088,11.3769,11.3769,2162100.0
2013-08-20 15:50:00,14.3,14.31,14.3,14.31,977000.0,11.3769,11.3849,11.3769,11.3849,977000.0
2013-08-20 15:55:00,14.3,14.32,14.3,14.31,4292900.0,11.3769,11.3928,11.3769,11.3849,4292900.0
2013-08-21 09:30:00,14.26,14.27,14.21,14.23,1806900.0,11.3451,11.3531,11.3053,11.3212,1806900.0
2013-08-21 09:35:00,14.23,14.26,14.2,14.26,1420000.0,11.3212,11.3451,11.2974,11.3451,1420000.0
2013-08-21 09:40:00,14.26,14.28,14.24,14.27,1899700.0,11.3451,11.361,11.3292,11.3531,1899700.0
2013-08-21 09:45:00,14.28,14.34,14.26,14.33,2098100.0,11.361,11.4088,11.3451,11.4008,2098100.0
2013-08-21 09:50:00,14.33,14.33,14.29,14.29,1348700.0,11.4008,11.4008,11.369,11.369,1348700.0
2013-08-21 09:55:00,14.29,14.29,14.21,14.25,1620600.0,11.369,11.369,11.3053,11.3372,1620600.0
2013-08-21 10:00:00,14.25,14.28,14.24,14.25,2287900.0,11.3372,11.361,11.3292,11.3372,2287900.0
2013-08-21 10:05:00,14.25,14.27,14.23,14.26,1588700.0,11.3372,11.3531,11.3212,11.3451,1588700.0
2013-08-21 10:10:00,14.26,14.3,14.26,14.26,2030000.0,11.3451,11.3769,11.3451,11.3451,2030000.0
2013-08-21 10:15:00,14.26,14.31,14.25,14.3,1409600.0,11.3451,11.3849,11.3372,11.3769,1409600.0
2013-08-21 10:20:00,14.29,14.31,14.29,14.29,1065700.0,11.369,11.3849,11.369,11.369,1065700.0
2013-08-21 10:25:00,14.3,14.31,14.29,14.29,910000.0,11.3769,11.3849,11.369,11.369,910000.0
2013-08-21 10:30:00,14.3,14.31,14.27,14.28,989000.0,11.3769,11.3849,11.3531,11.361,989000.0
2013-08-21 10:35:00,14.29,14.3,14.27,14.3,698400.0,11.369,11.3769,11.3531,11.3769,698400.0
2013-08-21 10:40:00,14.3,14.33,14.29,14.31,1165100.0,11.3769,11.4008,11.369,11.3849,1165100.0
2013-08-21 10:45:00,14.31,14.32,14.3,14.31,852800.0,11.3849,11.3928,11.3769,11.3849,852800.0
2013-08-21 10:50:00,14.32,14.33,14.31,14.31,890200.0,11.3928,11.4008,11.3849,11.3849,890200.0
2013-08-21 10:55:00,14.31,14.33,14.31,14.32,819900.0,11.3849,11.4008,11.3849,11.3928,819900.0
2013-08-21 11:00:00,14.31,14.33,14.31,14.33,615400.0,11.3849,11.4008,11.3849,11.4008,615400.0
2013-08-21 11:05:00,14.32,14.33,14.28,14.29,1600300.0,11.3928,11.4008,11.361,11.369,1600300.0
2013-08-21 11:10:00,14.29,14.3,14.27,14.28,1132200.0,11.369,11.3769,11.3531,11.361,1132200.0
2013-08-21 11:15:00,14.27,14.29,14.27,14.29,700900.0,11.3531,11.369,11.3531,11.369,700900.0
2013-08-21 11:20:00,14.28,14.29,14.28,14.28,436200.0,11.361,11.369,11.361,11.361,436200.0
2013-08-21 11:25:00,14.29,14.29,14.27,14.28,998700.0,11.369,11.369,11.3531,11.361,998700.0
2013-08-21 11:30:00,14.27,14.28,14.27,14.27,591200.0,11.3531,11.361,11.3531,11.3531,591200.0
2013-08-21 11:35:00,14.28,14.29,14.25,14.25,892500.0,11.361,11.369,11.3372,11.3372,892500.0
2013-08-21 11:40:00,14.26,14.27,14.24,14.27,1063200.0,11.3451,11.3531,11.3292,11.3531,1063200.0
2013-08-21 11:45:00,14.26,14.27,14.24,14.25,884300.0,11.3451,11.3531,11.3292,11.3372,884300.0
2013-08-21 11:50:00,14.25,14.26,14.24,14.26,629800.0,11.3372,11.3451,11.3292,11.3451,629800.0
2013-08-21 11:55:00,14.26,14.28,14.25,14.28,418700.0,11.3451,11.361,11.3372,11.361,418700.0
2013-08-21 12:00:00,14.28,14.28,14.27,14.27,364100.0,11.361,11.361,11.3531,11.3531,364100.0
2013-08-21 12:05:00,14.27,14.28,14.27,14.27,589300.0,11.3531,11.361,11.3531,11.3531,589300.0
2013-08-21 12:10:00,14.27,14.29,14.27,14.29,328700.0,11.3531,11.369,11.3531,11.369,328700.0
2013-08-21 12:15:00,14.28,14.29,14.28,14.28,250300.0,11.361,11.369,11.361,11.361,250300.0
2013-08-21 12:20:00,14.29,14.29,14.27,14.27,433000.0,11.369,11.369,11.3531,11.3531,433000.0
2013-08-21 12:25:00,14.28,14.28,14.26,14.28,618800.0,11.361,11.361,11.3451,11.361,618800.0
2013-08-21 12:30:00,14.28,14.29,14.27,14.29,307200.0,11.361,11.369,11.3531,11.369,307200.0
2013-08-21 12:35:00,14.29,14.29,14.28,14.28,121300.0,11.369,11.369,11.361,11.361,121300.0
2013-08-21 12:40:00,14.28,14.29,14.28,14.28,201400.0,11.361,11.369,11.361,11.361,201400.0
2013-08-21 12:45:00,14.28,14.29,14.28,14.29,194200.0,11.361,11.369,11.361,11.369,194200.0
2013-08-21 12:50:00,14.29,14.3,14.28,14.3,712000.0,11.369,11.3769,11.361,11.3769,712000.0
2013-08-21 12:55:00,14.3,14.3,14.29,14.3,308000.0,11.3769,11.3769,11.369,11.3769,308000.0
2013-08-21 13:00:00,14.3,14.3,14.28,14.28,679500.0,11.3769,11.3769,11.361,11.361,679500.0
2013-08-21 13:05:00,14.28,14.29,14.27,14.29,237000.0,11.361,11.369,11.3531,11.369,237000.0
2013-08-21 13:10:00,14.29,14.3,14.28,14.3,285600.0,11.369,11.3769,11.361,11.3769,285600.0
2013-08-21 13:15:00,14.3,14.3,14.29,14.3,174100.0,11.3769,11.3769,11.369,11.3769,174100.0
2013-08-21 13:20:00,14.3,14.3,14.28,14.28,263200.0,11.3769,11.3769,11.361,11.361,263200.0
2013-08-21 13:25:00,14.29,14.3,14.28,14.29,276000.0,11.369,11.3769,11.361,11.369,276000.0
2013-08-21 13:30:00,14.29,14.3,14.29,14.3,215100.0,11.369,11.3769,11.369,11.3769,215100.0
2013-08-21 13:35:00,14.3,14.31,14.29,14.31,358700.0,11.3769,11.3849,11.369,11.3849,358700.0
2013-08-21 13:40:00,14.31,14.32,14.3,14.32,423100.0,11.3849,11.3928,11.3769,11.3928,423100.0
2013-08-21 13:45:00,14.31,14.34,14.31,14.34,692800.0,11.3849,11.4088,11.3849,11.4088,692800.0
2013-08-21 13:50:00,14.34,14.34,14.33,14.34,259100.0,11.4088,11.4088,11.4008,11.4088,259100.0
2013-08-21 13:55:00,14.34,14.34,14.32,14.33,583900.0,11.4088,11.4088,11.3928,11.4008,583900.0
2013-08-21 14:00:00,14.34,14.34,14.26,14.28,3099900.0,11.4088,11.4088,11.3451,11.361,3099900.0
2013-08-21 14:05:00,14.29,14.29,14.22,14.27,2337200.0,11.369,11.369,11.3133,11.3531,2337200.0
2013-08-21 14:10:00,14.27,14.32,14.26,14.31,2276100.0,11.3531,11.3928,11.3451,11.3849,2276100.0
2013-08-21 14:15:00,14.31,14.34,14.29,14.31,2012400.0,11.3849,11.4088,11.369,11.3849,2012400.0
2013-08-21 14:20:00,14.3,14.31,14.28,14.31,938900.0,11.3769,11.3849,11.361,11.3849,938900.0
2013-08-21 14:25:00,14.3,14.34,14.3,14.32,1161600.0,11.3769,11.4088,11.3769,11.3928,1161600.0
2013-08-21 14:30:00,14.31,14.39,14.31,14.39,2141400.0,11.3849,11.4485,11.3849,11.4485,2141400.0
2013-08-21 14:35:00,14.39,14.45,14.38,14.41,2933600.0,11.4485,11.4963,11.4406,11.4644,2933600.0
2013-08-21 14:40:00,14.42,14.44,14.4,14.44,1499900.0,11.4724,11.4883,11.4565,11.4883,1499900.0
2013-08-21 14:45:00,14.44,14.48,14.43,14.46,1941100.0,11.4883,11.5201,11.4804,11.5042,1941100.0
2013-08-21 14:50:00,14.46,14.46,14.43,14.45,1046200.0,11.5042,11.5042,11.4804,11.4963,1046200.0
2013-08-21 14:55:00,14.45,14.45,14.43,14.43,1228200.0,11.4963,11.4963,11.4804,11.4804,1228200.0
2013-08-21 15:00:00,14.43,14.44,14.41,14.44,990400.0,11.4804,11.4883,11.4644,11.4883,990400.0
2013-08-21 15:05:00,14.44,14.45,14.41,14.42,1600200.0,11.4883,11.4963,11.4644,11.4724,1600200.0
2013-08-21 15:10:00,14.42,14.44,14.41,14.43,1383200.0,11.4724,11.4883,11.4644,11.4804,1383200.0
2013-08-21 15:15:00,14.43,14.44,14.42,14.43,1169400.0,11.4804,11.4883,11.4724,11.4804,1169400.0
2013-08-21 15:20:00,14.43,14.43,14.41,14.42,910100.0,11.4804,11.4804,11.4644,11.4724,910100.0
2013-08-21 15:25:00,14.42,14.43,14.4,14.4,1139200.0,11.4724,11.4804,11.4565,11.4565,1139200.0
2013-08-21 15:30:00,14.41,14.43,14.4,14.43,825400.0,11.4644,11.4804,11.4565,11.4804,825400.0
2013-08-21 15:35:00,14.43,14.44,14.37,14.38,1975100.0,11.4804,11.4883,11.4326,11.4406,1975100.0
2013-08-21 15:40:00,14.38,14.39,14.35,14.38,1990700.0,11.4406,11.4485,11.4167,11.4406,1990700.0
2013-08-21 15:45:00,14.38,14.38,14.33,14.33,1811700.0,11.4406,11.4406,11.4008,11.4008,1811700.0
2013-08-21 15:50:00,14.34,14.35,14.33,14.35,1996600.0,11.4088,11.4167,11.4008,11.4167,1996600.0
2013-08-21 15:55:00,14.34,14.35,14.33,14.34,3746900.0,11.4088,11.4167,11.4008,11.4088,3746900.0
2013-08-22 09:30:00,14.47,14.47,14.4,14.41,2696400.0,11.5122,11.5122,11.4565,11.4644,2696400.0
2013-08-22 09:35:00,14.42,14.46,14.41,14.45,2634100.0,11.4724,11.5042,11.4644,11.4963,2634100.0
2013-08-22 09:40:00,14.45,14.48,14.44,14.46,1735800.0,11.4963,11.5201,11.4883,11.5042,1735800.0
2013-08-22 09:45:00,14.46,14.49,14.46,14.47,1552700.0,11.5042,11.5281,11.5042,11.5122,1552700.0
2013-08-22 09:50:00,14.48,14.5,14.46,14.49,1924700.0,11.5201,11.5361,11.5042,11.5281,1924700.0
2013-08-22 09:55:00,14.49,14.52,14.48,14.48,2156400.0,11.5281,11.552,11.5201,11.5201,2156400.0
2013-08-22 10:00:00,14.49,14.5,14.46,14.47,2230100.0,11.5281,11.5361,11.5042,11.5122,2230100.0
2013-08-22 10:05:00,14.47,14.49,14.47,14.49,1135700.0,11.5122,11.5281,11.5122,11.5281,1135700.0
2013-08-22 10:10:00,14.49,14.51,14.47,14.5,1640400.0,11.5281,11.544,11.5122,11.5361,1640400.0
2013-08-22 10:15:00,14.51,14.56,14.5,14.56,2036000.0,11.544,11.5838,11.5361,11.5838,2036000.0
2013-08-22 10:20:00,14.56,14.59,14.55,14.59,2734700.0,11.5838,11.6077,11.5758,11.6077,2734700.0
2013-08-22 10:25:00,14.59,14.6,14.58,14.58,2452900.0,11.6077,11.6156,11.5997,11.5997,2452900.0
2013-08-22 10:30:00,14.58,14.59,14.57,14.57,885200.0,11.5997,11.6077,11.5917,11.5917,885200.0
2013-08-22 10:35:00,14.57,14.58,14.57,14.57,542800.0,11.5917,11.5997,11.5917,11.5917,542800.0
2013-08-22 10:40:00,14.58,14.59,14.57,14.58,2120600.0,11.5997,11.6077,11.5917,11.5997,2120600.0
2013-08-22 10:45:00,14.59,14.59,14.57,14.58,907100.0,11.6077,11.6077,11.5917,11.5997,907100.0
2013-08-22 10:50:00,14.57,14.58,14.52,14.54,2851600.0,11.5917,11.5997,11.552,11.5679,2851600.0
2013-08-22 10:55:00,14.53,14.55,14.53,14.55,1107700.0,11.5599,11.5758,11.5599,11.5758,1107700.0
2013-08-22 11:00:00,14.55,14.56,14.55,14.56,650900.0,11.5758,11.5838,11.5758,11.5838,650900.0
2013-08-22 11:05:00,14.55,14.57,14.53,14.57,1454800.0,11.5758,11.5917,11.5599,11.5917,1454800.0
2013-08-22 11:10:00,14.57,14.57,14.55,14.56,659200.0,11.5917,11.5917,11.5758,11.5838,659200.0
2013-08-22 11:15:00,14.56,14.56,14.53,14.54,1359100.0,11.5838,11.5838,11.5599,11.5679,1359100.0
2013-08-22 11:20:00,14.54,14.55,14.52,14.54,934000.0,11.5679,11.5758,11.552,11.5679,934000.0
2013-08-22 11:25:00,14.54,14.54,14.51,14.53,1149100.0,11.5679,11.5679,11.544,11.5599,1149100.0
2013-08-22 11:30:00,14.53,14.55,14.52,14.55,785600.0,11.5599,11.5758,11.552,11.5758,785600.0
2013-08-22 11:35:00,14.55,14.55,14.54,14.55,467400.0,11.5758,11.5758,11.5679,11.5758,467400.0
2013-08-22 11:40:00,14.54,14.55,14.52,14.53,1022600.0,11.5679,11.5758,11.552,11.5599,1022600.0
2013-08-22 11:45:00,14.54,14.55,14.53,14.55,397000.0,11.5679,11.5758,11.5599,11.5758,397000.0
2013-08-22 11:50:00,14.55,14.55,14.54,14.54,274400.0,11.5758,11.5758,11.5679,11.5679,274400.0
2013-08-22 11:55:00,14.55,14.55,14.53,14.54,714500.0,11.5758,11.5758,11.5599,11.5679,714500.0
2013-08-22 12:00:00,14.54,14.55,14.53,14.55,576000.0,11.5679,11.5758,11.5599,11.5758,576000.0
2013-08-22 12:05:00,14.55,14.55,14.54,14.54,402200.0,11.5758,11.5758,11.5679,11.5679,402200.0
2013-08-22 12:10:00,14.55,14.56,14.54,14.54,769200.0,11.5758,11.5838,11.5679,11.5679,769200.0
2013-08-22 12:15:00,14.54,14.56,14.54,14.56,649100.0,11.5679,11.5838,11.5679,11.5838,649100.0
2013-08-22 12:20:00,14.56,14.56,14.55,14.55,218500.0,11.5838,11.5838,11.5758,11.5758,218500.0
2013-08-22 12:25:00,14.56,14.56,14.55,14.56,252800.0,11.5838,11.5838,11.5758,11.5838,252800.0
2013-08-22 12:30:00,14.55,14.56,14.55,14.56,212400.0,11.5758,11.5838,11.5758,11.5838,212400.0
2013-08-22 12:35:00,14.56,14.57,14.55,14.57,363800.0,11.5838,11.5917,11.5758,11.5917,363800.0
2013-08-22 12:40:00,14.57,14.57,14.56,14.56,350100.0,11.5917,11.5917,11.5838,11.5838,350100.0
2013-08-22 12:45:00,14.56,14.57,14.56,14.56,334100.0,11.5838,11.5917,11.5838,11.5838,334100.0
2013-08-22 12:50:00,14.57,14.57,14.53,14.53,926500.0,11.5917,11.5917,11.5599,11.5599,926500.0
2013-08-22 12:55:00,14.53,14.53,14.5,14.53,1322200.0,11.5599,11.5599,11.5361,11.5599,1322200.0
2013-08-22 13:00:00,14.52,14.55,14.52,14.54,500100.0,11.552,11.5758,11.552,11.5679,500100.0
2013-08-22 13:05:00,14.54,14.55,14.54,14.55,143000.0,11.5679,11.5758,11.5679,11.5758,143000.0
2013-08-22 13:10:00,14.55,14.56,14.54,14.56,306400.0,11.5758,11.5838,11.5679,11.5838,306400.0
2013-08-22 13:15:00,14.56,14.56,14.55,14.55,169600.0,11.5838,11.5838,11.5758,11.5758,169600.0
2013-08-22 13:20:00,14.56,14.56,14.54,14.54,285700.0,11.5838,11.5838,11.5679,11.5679,285700.0
2013-08-22 13:25:00,14.55,14.55,14.54,14.54,238600.0,11.5758,11.5758,11.5679,11.5679,238600.0
2013-08-22 13:30:00,14.55,14.55,14.54,14.54,440000.0,11.5758,11.5758,11.5679,11.5679,440000.0
2013-08-22 13:35:00,14.54,14.55,14.54,14.54,249000.0,11.5679,11.5758,11.5679,11.5679,249000.0
2013-08-22 13:40:00,14.55,14.55,14.54,14.55,199500.0,11.5758,11.5758,11.5679,11.5758,199500.0
2013-08-22 13:45:00,14.54,14.55,14.51,14.53,704500.0,11.5679,11.5758,11.544,11.5599,704500.0
2013-08-22 13:50:00,14.52,14.55,14.52,14.54,396300.0,11.552,11.5758,11.552,11.5679,396300.0
2013-08-22 13:55:00,14.54,14.55,14.53,14.54,246000.0,11.5679,11.5758,11.5599,11.5679,246000.0
2013-08-22 14:00:00,14.54,14.55,14.53,14.55,247200.0,11.5679,11.5758,11.5599,11.5758,247200.0
2013-08-22 14:05:00,14.54,14.55,14.54,14.54,201300.0,11.5679,11.5758,11.5679,11.5679,201300.0
2013-08-22 14:10:00,14.54,14.55,14.54,14.54,229700.0,11.5679,11.5758,11.5679,11.5679,229700.0
2013-08-22 14:15:00,14.54,14.55,14.54,14.54,113700.0,11.5679,11.5758,11.5679,11.5679,113700.0
2013-08-22 14:20:00,14.54,14.55,14.54,14.54,89200.0,11.5679,11.5758,11.5679,11.5679,89200.0
2013-08-22 14:25:00,14.54,14.56,14.54,14.54,870400.0,11.5679,11.5838,11.5679,11.5679,870400.0
2013-08-22 14:30:00,14.54,14.54,14.52,14.54,398500.0,11.5679,11.5679,11.552,11.5679,398500.0
2013-08-22 14:35:00,14.54,14.54,14.52,14.53,317500.0,11.5679,11.5679,11.552,11.5599,317500.0
2013-08-22 14:40:00,14.53,14.53,14.52,14.52,194500.0,11.5599,11.5599,11.552,11.552,194500.0
2013-08-22 14:45:00,14.52,14.54,14.52,14.53,281400.0,11.552,11.5679,11.552,11.5599,281400.0
2013-08-22 14:50:00,14.53,14.55,14.53,14.54,164500.0,11.5599,11.5758,11.5599,11.5679,164500.0
2013-08-22 14:55:00,14.54,14.55,14.53,14.53,342200.0,11.5679,11.5758,11.5599,11.5599,342200.0
2013-08-22 15:00:00,14.53,14.54,14.51,14.52,379700.0,11.5599,11.5679,11.544,11.552,379700.0
2013-08-22 15:05:00,14.52,14.53,14.51,14.52,369100.0,11.552,11.5599,11.544,11.552,369100.0
2013-08-22 15:10:00,14.52,14.53,14.52,14.52,174900.0,11.552,11.5599,11.552,11.552,174900.0
2013-08-22 15:15:00,14.52,14.53,14.52,14.52,156100.0,11.552,11.5599,11.552,11.552,156100.0
2013-08-22 15:20:00,14.52,14.53,14.52,14.53,149400.0,11.552,11.5599,11.552,11.5599,149400.0
2013-08-22 15:25:00,14.53,14.56,14.52,14.56,1258600.0,11.5599,11.5838,11.552,11.5838,1258600.0
2013-08-22 15:30:00,14.55,14.57,14.55,14.56,1505100.0,11.5758,11.5917,11.5758,11.5838,1505100.0
2013-08-22 15:35:00,14.57,14.59,14.56,14.59,1242200.0,11.5917,11.6077,11.5838,11.6077,1242200.0
2013-08-22 15:40:00,14.59,14.59,14.57,14.57,829200.0,11.6077,11.6077,11.5917,11.5917,829200.0
2013-08-22 15:45:00,14.58,14.58,14.56,14.58,1342500.0,11.5997,11.5997,11.5838,11.5997,1342500.0
2013-08-22 15:50:00,14.58,14.58,14.55,14.56,1180200.0,11.5997,11.5997,11.5758,11.5838,1180200.0
2013-08-22 15:55:00,14.56,14.57,14.55,14.56,3531300.0,11.5838,11.5917,11.5758,11.5838,3531300.0
2013-08-23 09:30:00,14.59,14.67,14.59,14.66,3095700.0,11.6077,11.6713,11.6077,11.6633,3095700.0
2013-08-23 09:35:00,14.67,14.69,14.65,14.68,2821200.0,11.6713,11.6872,11.6554,11.6793,2821200.0
2013-08-23 09:40:00,14.68,14.69,14.64,14.65,1927900.0,11.6793,11.6872,11.6474,11.6554,1927900.0
2013-08-23 09:45:00,14.65,14.68,14.63,14.66,2238000.0,11.6554,11.6793,11.6395,11.6633,2238000.0
2013-08-23 09:50:00,14.66,14.67,14.64,14.64,1105100.0,11.6633,11.6713,11.6474,11.6474,1105100.0
2013-08-23 09:55:00,14.64,14.65,14.59,14.63,1302400.0,11.6474,11.6554,11.6077,11.6395,1302400.0
2013-08-23 10:00:00,14.64,14.64,14.59,14.62,2764800.0,11.6474,11.6474,11.6077,11.6315,2764800.0
2013-08-23 10:05:00,14.61,14.63,14.59,14.63,1506700.0,11.6236,11.6395,11.6077,11.6395,1506700.0
2013-08-23 10:10:00,14.63,14.63,14.6,14.61,860500.0,11.6395,11.6395,11.6156,11.6236,860500.0
2013-08-23 10:15:00,14.61,14.62,14.6,14.62,822000.0,11.6236,11.6315,11.6156,11.6315,822000.0
2013-08-23 10:20:00,14.62,14.62,14.58,14.6,1368300.0,11.6315,11.6315,11.5997,11.6156,1368300.0
2013-08-23 10:25:00,14.61,14.61,14.58,14.59,1281200.0,11.6236,11.6236,11.5997,11.6077,1281200.0
2013-08-23 10:30:00,14.58,14.61,14.57,14.6,1429000.0,11.5997,11.6236,11.5917,11.6156,1429000.0
2013-08-23 10:35:00,14.6,14.61,14.58,14.59,630500.0,11.6156,11.6236,11.5997,11.6077,630500.0
2013-08-23 10:40:00,14.59,14.6,14.58,14.58,701800.0,11.6077,11.6156,11.5997,11.5997,701800.0
2013-08-23 10:45:00,14.58,14.59,14.54,14.54,1361100.0,11.5997,11.6077,11.5679,11.5679,1361100.0
2013-08-23 10:50:00,14.55,14.57,14.54,14.57,1223600.0,11.5758,11.5917,11.5679,11.5917,1223600.0
2013-08-23 10:55:00,14.57,14.58,14.55,14.58,1330400.0,11.5917,11.5997,11.5758,11.5997,1330400.0
2013-08-23 11:00:00,14.58,14.59,14.57,14.59,665900.0,11.5997,11.6077,11.5917,11.6077,665900.0
2013-08-23 11:05:00,14.58,14.59,14.57,14.58,428400.0,11.5997,11.6077,11.5917,11.5997,428400.0
2013-08-23 11:10:00,14.58,14.58,14.56,14.57,686700.0,11.5997,11.5997,11.5838,11.5917,686700.0
2013-08-23 11:15:00,14.57,14.58,14.55,14.55,613000.0,11.5917,11.5997,11.5758,11.5758,613000.0
2013-08-23 11:20:00,14.55,14.56,14.54,14.54,658500.0,11.5758,11.5838,11.5679,11.5679,658500.0
2013-08-23 11:25:00,14.54,14.56,14.54,14.56,689400.0,11.5679,11.5838,11.5679,11.5838,689400.0
2013-08-23 11:30:00,14.56,14.58,14.55,14.56,1085800.0,11.5838,11.5997,11.5758,11.5838,1085800.0
2013-08-23 11:35:00,14.56,14.57,14.55,14.56,509700.0,11.5838,11.5917,11.5758,11.5838,509700.0
2013-08-23 11:40:00,14.56,14.57,14.55,14.57,524700.0,11.5838,11.5917,11.5758,11.5917,524700.0
2013-08-23 11:45:00,14.56,14.57,14.55,14.57,606900.0,11.5838,11.5917,11.5758,11.5917,606900.0
2013-08-23 11:50:00,14.56,14.57,14.55,14.55,587400.0,11.5838,11.5917,11.5758,11.5758,587400.0
2013-08-23 11:55:00,14.55,14.56,14.52,14.53,525500.0,11.5758,11.5838,11.552,11.5599,525500.0
2013-08-23 12:00:00,14.52,14.54,14.52,14.52,627500.0,11.552,11.5679,11.552,11.552,627500.0
2013-08-23 12:05:00,14.52,14.53,14.52,14.52,1032900.0,11.552,11.5599,11.552,11.552,1032900.0
2013-08-23 12:10:00,14.52,14.53,14.51,14.52,932100.0,11.552,11.5599,11.544,11.552,932100.0
2013-08-23 12:15:00,14.52,14.52,14.51,14.51,360100.0,11.552,11.552,11.544,11.544,360100.0
2013-08-23 12:20:00,14.51,14.53,14.51,14.53,557900.0,11.544,11.5599,11.544,11.5599,557900.0
2013-08-23 12:25:00,14.53,14.54,14.52,14.54,365200.0,11.5599,11.5679,11.552,11.5679,365200.0
2013-08-23 12:30:00,14.54,14.54,14.53,14.54,574500.0,11.5679,11.5679,11.5599,11.5679,574500.0
2013-08-23 12:35:00,14.54,14.55,14.53,14.55,548700.0,11.5679,11.5758,11.5599,11.5758,548700.0
2013-08-23 12:40:00,14.55,14.55,14.54,14.55,231500.0,11.5758,11.5758,11.5679,11.5758,231500.0
2013-08-23 12:45:00,14.55,14.55,14.54,14.54,246000.0,11.5758,11.5758,11.5679,11.5679,246000.0
2013-08-23 12:50:00,14.55,14.56,14.54,14.56,281700.0,11.5758,11.5838,11.5679,11.5838,281700.0
2013-08-23 12:55:00,14.56,14.56,14.55,14.56,155200.0,11.5838,11.5838,11.5758,11.5838,155200.0
2013-08-23 13:00:00,14.56,14.57,14.54,14.57,1293500.0,11.5838,11.5917,11.5679,11.5917,1293500.0
2013-08-23 13:05:00,14.57,14.57,14.55,14.57,361800.0,11.5917,11.5917,11.5758,11.5917,361800.0
2013-08-23 13:10:00,14.57,14.57,14.56,14.57,229800.0,11.5917,11.5917,11.5838,11.5917,229800.0
2013-08-23 13:15:00,14.56,14.57,14.56,14.57,477100.0,11.5838,11.5917,11.5838,11.5917,477100.0
2013-08-23 13:20:00,14.57,14.58,14.56,14.57,165200.0,11.5917,11.5997,11.5838,11.5917,165200.0
2013-08-23 13:25:00,14.57,14.58,14.56,14.58,381100.0,11.5917,11.5997,11.5838,11.5997,381100.0
2013-08-23 13:30:00,14.58,14.58,14.57,14.58,197400.0,11.5997,11.5997,11.5917,11.5997,197400.0
2013-08-23 13:35:00,14.58,14.58,14.57,14.58,186100.0,11.5997,11.5997,11.5917,11.5997,186100.0
2013-08-23 13:40:00,14.58,14.59,14.57,14.58,314700.0,11.5997,11.6077,11.5917,11.5997,314700.0
2013-08-23 13:45:00,14.59,14.59,14.57,14.57,548300.0,11.6077,11.6077,11.5917,11.5917,548300.0
2013-08-23 13:50:00,14.58,14.58,14.57,14.58,555000.0,11.5997,11.5997,11.5917,11.5997,555000.0
2013-08-23 13:55:00,14.57,14.58,14.57,14.58,227800.0,11.5917,11.5997,11.5917,11.5997,227800.0
2013-08-23 14:00:00,14.57,14.58,14.56,14.57,626400.0,11.5917,11.5997,11.5838,11.5917,626400.0
2013-08-23 14:05:00,14.57,14.58,14.56,14.57,368200.0,11.5917,11.5997,11.5838,11.5917,368200.0
2013-08-23 14:10:00,14.57,14.58,14.56,14.58,274000.0,11.5917,11.5997,11.5838,11.5997,274000.0
2013-08-23 14:15:00,14.58,14.58,14.56,14.57,517700.0,11.5997,11.5997,11.5838,11.5917,517700.0
2013-08-23 14:20:00,14.56,14.57,14.55,14.55,495700.0,11.5838,11.5917,11.5758,11.5758,495700.0
2013-08-23 14:25:00,14.55,14.56,14.55,14.56,149300.0,11.5758,11.5838,11.5758,11.5838,149300.0
2013-08-23 14:30:00,14.55,14.57,14.55,14.57,325100.0,11.5758,11.5917,11.5758,11.5917,325100.0
2013-08-23 14:35:00,14.57,14.57,14.55,14.55,345300.0,11.5917,11.5917,11.5758,11.5758,345300.0
2013-08-23 14:40:00,14.56,14.56,14.54,14.54,363600.0,11.5838,11.5838,11.5679,11.5679,363600.0
2013-08-23 14:45:00,14.54,14.55,14.54,14.55,165600.0,11.5679,11.5758,11.5679,11.5758,165600.0
2013-08-23 14:50:00,14.54,14.55,14.54,14.54,226600.0,11.5679,11.5758,11.5679,11.5679,226600.0
2013-08-23 14:55:00,14.54,14.56,14.54,14.56,591100.0,11.5679,11.5838,11.5679,11.5838,591100.0
2013-08-23 15:00:00,14.56,14.56,14.55,14.55,214700.0,11.5838,11.5838,11.5758,11.5758,214700.0
2013-08-23 15:05:00,14.56,14.56,14.55,14.56,266400.0,11.5838,11.5838,11.5758,11.5838,266400.0
2013-08-23 15:10:00,14.55,14.56,14.54,14.54,566200.0,11.5758,11.5838,11.5679,11.5679,566200.0
2013-08-23 15:15:00,14.54,14.55,14.53,14.53,562400.0,11.5679,11.5758,11.5599,11.5599,562400.0
2013-08-23 15:20:00,14.53,14.54,14.53,14.54,495700.0,11.5599,11.5679,11.5599,11.5679,495700.0
2013-08-23 15:25:00,14.54,14.55,14.53,14.54,1048900.0,11.5679,11.5758,11.5599,11.5679,1048900.0
2013-08-23 15:30:00,14.54,14.55,14.54,14.54,999900.0,11.5679,11.5758,11.5679,11.5679,999900.0
2013-08-23 15:35:00,14.54,14.55,14.54,14.54,412700.0,11.5679,11.5758,11.5679,11.5679,412700.0
2013-08-23 15:40:00,14.54,14.55,14.54,14.54,603500.0,11.5679,11.5758,11.5679,11.5679,603500.0
2013-08-23 15:45:00,14.55,14.58,14.55,14.57,2145500.0,11.5758,11.5997,11.5758,11.5917,2145500.0
2013-08-23 15:50:00,14.56,14.57,14.56,14.57,979500.0,11.5838,11.5917,11.5838,11.5917,979500.0
2013-08-23 15:55:00,14.57,14.58,14.55,14.56,3744700.0,11.5917,11.5997,11.5758,11.5838,3744700.0
2013-08-26 09:30:00,14.53,14.56,14.49,14.51,2851100.0,11.5599,11.5838,11.5281,11.544,2851100.0
2013-08-26 09:35:00,14.51,14.56,14.5,14.54,2042400.0,11.544,11.5838,11.5361,11.5679,2042400.0
2013-08-26 09:40:00,14.54,14.62,14.54,14.61,2044800.0,11.5679,11.6315,11.5679,11.6236,2044800.0
2013-08-26 09:45:00,14.6,14.61,14.57,14.57,727900.0,11.6156,11.6236,11.5917,11.5917,727900.0
2013-08-26 09:50:00,14.57,14.59,14.56,14.57,1980400.0,11.5917,11.6077,11.5838,11.5917,1980400.0
2013-08-26 09:55:00,14.58,14.58,14.52,14.52,2068800.0,11.5997,11.5997,11.552,11.552,2068800.0
2013-08-26 10:00:00,14.52,14.55,14.51,14.54,1150000.0,11.552,11.5758,11.544,11.5679,1150000.0
2013-08-26 10:05:00,14.54,14.59,14.54,14.59,1491900.0,11.5679,11.6077,11.5679,11.6077,1491900.0
2013-08-26 10:10:00,14.59,14.6,14.57,14.6,1608100.0,11.6077,11.6156,11.5917,11.6156,1608100.0
2013-08-26 10:15:00,14.6,14.62,14.59,14.6,804800.0,11.6156,11.6315,11.6077,11.6156,804800.0
2013-08-26 10:20:00,14.6,14.62,14.59,14.62,1097600.0,11.6156,11.6315,11.6077,11.6315,1097600.0
2013-08-26 10:25:00,14.62,14.65,14.62,14.64,1467900.0,11.6315,11.6554,11.6315,11.6474,1467900.0
2013-08-26 10:30:00,14.63,14.65,14.62,14.63,1308500.0,11.6395,11.6554,11.6315,11.6395,1308500.0
2013-08-26 10:35:00,14.64,14.66,14.63,14.66,1004400.0,11.6474,11.6633,11.6395,11.6633,1004400.0
2013-08-26 10:40:00,14.66,14.67,14.66,14.67,745000.0,11.6633,11.6713,11.6633,11.6713,745000.0
2013-08-26 10:45:00,14.67,14.68,14.66,14.67,674700.0,11.6713,11.6793,11.6633,11.6713,674700.0
2013-08-26 10:50:00,14.67,14.69,14.67,14.69,880800.0,11.6713,11.6872,11.6713,11.6872,880800.0
2013-08-26 10:55:00,14.68,14.7,14.68,14.68,1124300.0,11.6793,11.6952,11.6793,11.6793,1124300.0
2013-08-26 11:00:00,14.68,14.7,14.68,14.69,1199700.0,11.6793,11.6952,11.6793,11.6872,1199700.0
2013-08-26 11:05:00,14.69,14.69,14.66,14.67,741000.0,11.6872,11.6872,11.6633,11.6713,741000.0
2013-08-26 11:10:00,14.67,14.69,14.66,14.69,647700.0,11.6713,11.6872,11.6633,11.6872,647700.0
2013-08-26 11:15:00,14.69,14.7,14.67,14.69,951900.0,11.6872,11.6952,11.6713,11.6872,951900.0
2013-08-26 11:20:00,14.69,14.7,14.68,14.68,782000.0,11.6872,11.6952,11.6793,11.6793,782000.0
2013-08-26 11:25:00,14.69,14.69,14.68,14.69,426600.0,11.6872,11.6872,11.6793,11.6872,426600.0
2013-08-26 11:30:00,14.69,14.7,14.68,14.69,603700.0,11.6872,11.6952,11.6793,11.6872,603700.0
2013-08-26 11:35:00,14.69,14.7,14.69,14.69,300900.0,11.6872,11.6952,11.6872,11.6872,300900.0
2013-08-26 11:40:00,14.69,14.7,14.67,14.67,711100.0,11.6872,11.6952,11.6713,11.6713,711100.0
2013-08-26 11:45:00,14.67,14.68,14.67,14.67,302000.0,11.6713,11.6793,11.6713,11.6713,302000.0
2013-08-26 11:50:00,14.68,14.68,14.67,14.67,328000.0,11.6793,11.6793,11.6713,11.6713,328000.0
2013-08-26 11:55:00,14.67,14.68,14.63,14.64,1061500.0,11.6713,11.6793,11.6395,11.6474,1061500.0
2013-08-26 12:00:00,14.64,14.64,14.62,14.63,992400.0,11.6474,11.6474,11.6315,11.6395,992400.0
2013-08-26 12:05:00,14.63,14.63,14.61,14.63,640500.0,11.6395,11.6395,11.6236,11.6395,640500.0
2013-08-26 12:10:00,14.63,14.64,14.62,14.64,450900.0,11.6395,11.6474,11.6315,11.6474,450900.0
2013-08-26 12:15:00,14.64,14.64,14.62,14.63,404900.0,11.6474,11.6474,11.6315,11.6395,404900.0
2013-08-26 12:20:00,14.62,14.65,14.62,14.64,1412100.0,11.6315,11.6554,11.6315,11.6474,1412100.0
2013-08-26 12:25:00,14.65,14.65,14.63,14.63,241800.0,11.6554,11.6554,11.6395,11.6395,241800.0
2013-08-26 12:30:00,14.64,14.66,14.63,14.65,782300.0,11.6474,11.6633,11.6395,11.6554,782300.0
2013-08-26 12:35:00,14.65,14.65,14.64,14.65,208400.0,11.6554,11.6554,11.6474,11.6554,208400.0
2013-08-26 12:40:00,14.64,14.65,14.64,14.64,184900.0,11.6474,11.6554,11.6474,11.6474,184900.0
2013-08-26 12:45:00,14.64,14.65,14.63,14.63,361900.0,11.6474,11.6554,11.6395,11.6395,361900.0
2013-08-26 12:50:00,14.63,14.64,14.63,14.64,97400.0,11.6395,11.6474,11.6395,11.6474,97400.0
2013-08-26 12:55:00,14.63,14.66,14.63,14.66,488500.0,11.6395,11.6633,11.6395,11.6633,488500.0
2013-08-26 13:00:00,14.65,14.66,14.65,14.66,235700.0,11.6554,11.6633,11.6554,11.6633,235700.0
2013-08-26 13:05:00,14.65,14.66,14.65,14.65,183900.0,11.6554,11.6633,11.6554,11.6554,183900.0
2013-08-26 13:10:00,14.65,14.66,14.65,14.65,283500.0,11.6554,11.6633,11.6554,11.6554,283500.0
2013-08-26 13:15:00,14.65,14.66,14.65,14.65,201900.0,11.6554,11.6633,11.6554,11.6554,201900.0
2013-08-26 13:20:00,14.65,14.66,14.65,14.66,370000.0,11.6554,11.6633,11.6554,11.6633,370000.0
2013-08-26 13:25:00,14.65,14.66,14.63,14.63,540200.0,11.6554,11.6633,11.6395,11.6395,540200.0
2013-08-26 13:30:00,14.63,14.64,14.62,14.62,423200.0,11.6395,11.6474,11.6315,11.6315,423200.0
2013-08-26 13:35:00,14.62,14.63,14.62,14.63,122300.0,11.6315,11.6395,11.6315,11.6395,122300.0
2013-08-26 13:40:00,14.63,14.63,14.61,14.62,474800.0,11.6395,11.6395,11.6236,11.6315,474800.0
2013-08-26 13:45:00,14.62,14.64,14.61,14.64,434000.0,11.6315,11.6474,11.6236,11.6474,434000.0
2013-08-26 13:50:00,14.63,14.64,14.62,14.64,410600.0,11.6395,11.6474,11.6315,11.6474,410600.0
2013-08-26 13:55:00,14.64,14.65,14.62,14.62,547000.0,11.6474,11.6554,11.6315,11.6315,547000.0
2013-08-26 14:00:00,14.62,14.64,14.62,14.64,308500.0,11.6315,11.6474,11.6315,11.6474,308500.0
2013-08-26 14:05:00,14.63,14.65,14.63,14.64,460200.0,11.6395,11.6554,11.6395,11.6474,460200.0
2013-08-26 14:10:00,14.64,14.64,14.62,14.63,373700.0,11.6474,11.6474,11.6315,11.6395,373700.0
2013-08-26 14:15:00,14.63,14.64,14.62,14.63,282900.0,11.6395,11.6474,11.6315,11.6395,282900.0
2013-08-26 14:20:00,14.63,14.64,14.62,14.62,448800.0,11.6395,11.6474,11.6315,11.6315,448800.0
2013-08-26 14:25:00,14.62,14.63,14.62,14.63,248400.0,11.6315,11.6395,11.6315,11.6395,248400.0
2013-08-26 14:30:00,14.62,14.63,14.62,14.62,115400.0,11.6315,11.6395,11.6315,11.6315,115400.0
2013-08-26 14:35:00,14.63,14.63,14.62,14.62,108100.0,11.6395,11.6395,11.6315,11.6315,108100.0
2013-08-26 14:40:00,14.62,14.63,14.62,14.62,219200.0,11.6315,11.6395,11.6315,11.6315,219200.0
2013-08-26 14:45:00,14.62,14.63,14.61,14.62,616700.0,11.6315,11.6395,11.6236,11.6315,616700.0
2013-08-26 14:50:00,14.62,14.62,14.61,14.61,214800.0,11.6315,11.6315,11.6236,11.6236,214800.0
2013-08-26 14:55:00,14.61,14.62,14.61,14.61,308700.0,11.6236,11.6315,11.6236,11.6236,308700.0
2013-08-26 15:00:00,14.62,14.62,14.61,14.62,229500.0,11.6315,11.6315,11.6236,11.6315,229500.0
2013-08-26 15:05:00,14.61,14.62,14.61,14.61,165700.0,11.6236,11.6315,11.6236,11.6236,165700.0
2013-08-26 15:10:00,14.61,14.62,14.58,14.58,1277500.0,11.6236,11.6315,11.5997,11.5997,1277500.0
2013-08-26 15:15:00,14.58,14.58,14.56,14.56,1408800.0,11.5997,11.5997,11.5838,11.5838,1408800.0
2013-08-26 15:20:00,14.56,14.57,14.51,14.52,2274100.0,11.5838,11.5917,11.544,11.552,2274100.0
2013-08-26 15:25:00,14.52,14.54,14.5,14.53,1758400.0,11.552,11.5679,11.5361,11.5599,1758400.0
2013-08-26 15:30:00,14.52,14.55,14.52,14.55,1036100.0,11.552,11.5758,11.552,11.5758,1036100.0
2013-08-26 15:35:00,14.54,14.55,14.53,14.53,927800.0,11.5679,11.5758,11.5599,11.5599,927800.0
2013-08-26 15:40:00,14.53,14.56,14.52,14.55,1187100.0,11.5599,11.5838,11.552,11.5758,1187100.0
2013-08-26 15:45:00,14.54,14.55,14.52,14.52,1253300.0,11.5679,11.5758,11.552,11.552,1253300.0
2013-08-26 15:50:00,14.52,14.53,14.5,14.53,1471300.0,11.552,11.5599,11.5361,11.5599,1471300.0
2013-08-26 15:55:00,14.52,14.53,14.49,14.5,3527600.0,11.552,11.5599,11.5281,11.5361,3527600.0
2013-08-27 09:30:00,14.26,14.34,14.25,14.32,3943700.0,11.3451,11.4088,11.3372,11.3928,3943700.0
2013-08-27 09:35:00,14.31,14.37,14.28,14.36,2781000.0,11.3849,11.4326,11.361,11.4247,2781000.0
2013-08-27 09:40:00,14.36,14.39,14.35,14.36,2227500.0,11.4247,11.4485,11.4167,11.4247,2227500.0
2013-08-27 09:45:00,14.37,14.4,14.36,14.39,2031400.0,11.4326,11.4565,11.4247,11.4485,2031400.0
2013-08-27 09:50:00,14.39,14.41,14.36,14.36,2383700.0,11.4485,11.4644,11.4247,11.4247,2383700.0
2013-08-27 09:55:00,14.36,14.36,14.33,14.35,1576200.0,11.4247,11.4247,11.4008,11.4167,1576200.0
2013-08-27 10:00:00,14.35,14.37,14.3,14.32,1976200.0,11.4167,11.4326,11.3769,11.3928,1976200.0
2013-08-27 10:05:00,14.32,14.32,14.29,14.32,1405500.0,11.3928,11.3928,11.369,11.3928,1405500.0
2013-08-27 10:10:00,14.31,14.32,14.29,14.3,1232500.0,11.3849,11.3928,11.369,11.3769,1232500.0
2013-08-27 10:15:00,14.31,14.31,14.27,14.28,2207200.0,11.3849,11.3849,11.3531,11.361,2207200.0
2013-08-27 10:20:00,14.28,14.3,14.27,14.29,1309700.0,11.361,11.3769,11.3531,11.369,1309700.0
2013-08-27 10:25:00,14.29,14.29,14.25,14.26,1993800.0,11.369,11.369,11.3372,11.3451,1993800.0
2013-08-27 10:30:00,14.27,14.31,14.26,14.29,1963700.0,11.3531,11.3849,11.3451,11.369,1963700.0
2013-08-27 10:35:00,14.29,14.29,14.27,14.29,1461700.0,11.369,11.369,11.3531,11.369,1461700.0
2013-08-27 10:40:00,14.29,14.31,14.28,14.31,1373700.0,11.369,11.3849,11.361,11.3849,1373700.0
2013-08-27 10:45:00,14.31,14.31,14.27,14.27,1318100.0,11.3849,11.3849,11.3531,11.3531,1318100.0
2013-08-27 10:50:00,14.27,14.28,14.25,14.27,1253500.0,11.3531,11.361,11.3372,11.3531,1253500.0
2013-08-27 10:55:00,14.27,14.31,14.26,14.31,1356800.0,11.3531,11.3849,11.3451,11.3849,1356800.0
2013-08-27 11:00:00,14.3,14.3,14.29,14.29,913800.0,11.3769,11.3769,11.369,11.369,913800.0
2013-08-27 11:05:00,14.29,14.31,14.27,14.27,1206100.0,11.369,11.3849,11.3531,11.3531,1206100.0
2013-08-27 11:10:00,14.28,14.29,14.27,14.28,1049900.0,11.361,11.369,11.3531,11.361,1049900.0
2013-08-27 11:15:00,14.28,14.29,14.26,14.29,616500.0,11.361,11.369,11.3451,11.369,616500.0
2013-08-27 11:20:00,14.28,14.3,14.28,14.29,834800.0,11.361,11.3769,11.361,11.369,834800.0
2013-08-27 11:25:00,14.29,14.34,14.29,14.32,3338700.0,11.369,11.4088,11.369,11.3928,3338700.0
2013-08-27 11:30:00,14.32,14.33,14.31,14.31,1334500.0,11.3928,11.4008,11.3849,11.3849,1334500.0
2013-08-27 11:35:00,14.31,14.31,14.29,14.31,700600.0,11.3849,11.3849,11.369,11.3849,700600.0
2013-08-27 11:40:00,14.31,14.32,14.28,14.28,1789200.0,11.3849,11.3928,11.361,11.361,1789200.0
2013-08-27 11:45:00,14.28,14.29,14.24,14.25,2317000.0,11.361,11.369,11.3292,11.3372,2317000.0
2013-08-27 11:50:00,14.25,14.26,14.24,14.24,1695600.0,11.3372,11.3451,11.3292,11.3292,1695600.0
2013-08-27 11:55:00,14.24,14.27,14.24,14.26,986500.0,11.3292,11.3531,11.3292,11.3451,986500.0
2013-08-27 12:00:00,14.27,14.27,14.22,14.24,1686800.0,11.3531,11.3531,11.3133,11.3292,1686800.0
2013-08-27 12:05:00,14.23,14.24,14.21,14.22,1899500.0,11.3212,11.3292,11.3053,11.3133,1899500.0
2013-08-27 12:10:00,14.23,14.24,14.21,14.22,1374400.0,11.3212,11.3292,11.3053,11.3133,1374400.0
2013-08-27 12:15:00,14.22,14.23,14.2,14.22,1011400.0,11.3133,11.3212,11.2974,11.3133,1011400.0
2013-08-27 12:20:00,14.22,14.24,14.21,14.23,1226000.0,11.3133,11.3292,11.3053,11.3212,1226000.0
2013-08-27 12:25:00,14.22,14.24,14.21,14.22,1203700.0,11.3133,11.3292,11.3053,11.3133,1203700.0
2013-08-27 12:30:00,14.22,14.23,14.21,14.23,868700.0,11.3133,11.3212,11.3053,11.3212,868700.0
2013-08-27 12:35:00,14.23,14.25,14.22,14.23,953800.0,11.3212,11.3372,11.3133,11.3212,953800.0
2013-08-27 12:40:00,14.23,14.24,14.21,14.21,1122800.0,11.3212,11.3292,11.3053,11.3053,1122800.0
2013-08-27 12:45:00,14.21,14.23,14.2,14.23,917400.0,11.3053,11.3212,11.2974,11.3212,917400.0
2013-08-27 12:50:00,14.23,14.24,14.23,14.24,478800.0,11.3212,11.3292,11.3212,11.3292,478800.0
2013-08-27 12:55:00,14.24,14.25,14.21,14.21,824200.0,11.3292,11.3372,11.3053,11.3053,824200.0
2013-08-27 13:00:00,14.22,14.22,14.2,14.21,892200.0,11.3133,11.3133,11.2974,11.3053,892200.0
2013-08-27 13:05:00,14.21,14.21,14.2,14.21,669200.0,11.3053,11.3053,11.2974,11.3053,669200.0
2013-08-27 13:10:00,14.21,14.22,14.2,14.21,560100.0,11.3053,11.3133,11.2974,11.3053,560100.0
2013-08-27 13:15:00,14.21,14.22,14.19,14.2,1535900.0,11.3053,11.3133,11.2894,11.2974,1535900.0
2013-08-27 13:20:00,14.2,14.21,14.18,14.19,1339900.0,11.2974,11.3053,11.2815,11.2894,1339900.0
2013-08-27 13:25:00,14.19,14.2,14.17,14.2,1267800.0,11.2894,11.2974,11.2735,11.2974,1267800.0
2013-08-27 13:30:00,14.2,14.22,14.19,14.22,503500.0,11.2974,11.3133,11.2894,11.3133,503500.0
2013-08-27 13:35:00,14.22,14.25,14.21,14.24,1260600.0,11.3133,11.3372,11.3053,11.3292,1260600.0
2013-08-27 13:40:00,14.24,14.24,14.23,14.24,294900.0,11.3292,11.3292,11.3212,11.3292,294900.0
2013-08-27 13:45:00,14.24,14.27,14.24,14.26,1655700.0,11.3292,11.3531,11.3292,11.3451,1655700.0
2013-08-27 13:50:00,14.26,14.27,14.24,14.24,630900.0,11.3451,11.3531,11.3292,11.3292,630900.0
2013-08-27 13:55:00,14.25,14.25,14.23,14.24,587800.0,11.3372,11.3372,11.3212,11.3292,587800.0
2013-08-27 14:00:00,14.23,14.24,14.23,14.24,361200.0,11.3212,11.3292,11.3212,11.3292,361200.0
2013-08-27 14:05:00,14.24,14.25,14.23,14.23,868400.0,11.3292,11.3372,11.3212,11.3212,868400.0
2013-08-27 14:10:00,14.23,14.24,14.18,14.19,1832500.0,11.3212,11.3292,11.2815,11.2894,1832500.0
2013-08-27 14:15:00,14.18,14.21,14.18,14.2,734700.0,11.2815,11.3053,11.2815,11.2974,734700.0
2013-08-27 14:20:00,14.2,14.2,14.17,14.17,1127800.0,11.2974,11.2974,11.2735,11.2735,1127800.0
2013-08-27 14:25:00,14.18,14.18,14.15,14.18,1400200.0,11.2815,11.2815,11.2576,11.2815,1400200.0
2013-08-27 14:30:00,14.18,14.18,14.15,14.15,1299200.0,11.2815,11.2815,11.2576,11.2576,1299200.0
2013-08-27 14:35:00,14.16,14.17,14.14,14.17,1862900.0,11.2655,11.2735,11.2496,11.2735,1862900.0
2013-08-27 14:40:00,14.16,14.19,14.14,14.18,1926800.0,11.2655,11.2894,11.2496,11.2815,1926800.0
2013-08-27 14:45:00,14.19,14.19,14.17,14.17,768300.0,11.2894,11.2894,11.2735,11.2735,768300.0
2013-08-27 14:50:00,14.17,14.18,14.16,14.16,790900.0,11.2735,11.2815,11.2655,11.2655,790900.0
2013-08-27 14:55:00,14.16,14.17,14.13,14.15,1521500.0,11.2655,11.2735,11.2417,11.2576,1521500.0
2013-08-27 15:00:00,14.14,14.17,14.14,14.17,884700.0,11.2496,11.2735,11.2496,11.2735,884700.0
2013-08-27 15:05:00,14.17,14.18,14.16,14.18,783400.0,11.2735,11.2815,11.2655,11.2815,783400.0
2013-08-27 15:10:00,14.18,14.18,14.14,14.14,1170800.0,11.2815,11.2815,11.2496,11.2496,1170800.0
2013-08-27 15:15:00,14.14,14.15,14.12,14.14,1630800.0,11.2496,11.2576,11.2337,11.2496,1630800.0
2013-08-27 15:20:00,14.13,14.16,14.13,14.15,1564300.0,11.2417,11.2655,11.2417,11.2576,1564300.0
2013-08-27 15:25:00,14.14,14.15,14.13,14.14,1228000.0,11.2496,11.2576,11.2417,11.2496,1228000.0
2013-08-27 15:30:00,14.14,14.15,14.12,14.13,2026200.0,11.2496,11.2576,11.2337,11.2417,2026200.0
2013-08-27 15:35:00,14.13,14.15,14.11,14.14,1630700.0,11.2417,11.2576,11.2258,11.2496,1630700.0
2013-08-27 15:40:00,14.14,14.14,14.12,14.13,2117500.0,11.2496,11.2496,11.2337,11.2417,2117500.0
2013-08-27 15:45:00,14.13,14.15,14.12,14.14,2894200.0,11.2417,11.2576,11.2337,11.2496,2894200.0
2013-08-27 15:50:00,14.14,14.14,14.11,14.12,1995700.0,11.2496,11.2496,11.2258,11.2337,1995700.0
2013-08-27 15:55:00,14.12,14.13,14.1,14.11,6048000.0,11.2337,11.2417,11.2178,11.2258,6048000.0
2013-08-28 09:30:00,14.07,14.09,14.05,14.05,3351300.0,11.1939,11.2099,11.178,11.178,3351300.0
2013-08-28 09:35:00,14.06,14.08,14.01,14.06,4108700.0,11.186,11.2019,11.1462,11.186,4108700.0
2013-08-28 09:40:00,14.07,14.1,14.05,14.08,3883500.0,11.1939,11.2178,11.178,11.2019,3883500.0
2013-08-28 09:45:00,14.08,14.1,14.06,14.08,2924100.0,11.2019,11.2178,11.186,11.2019,2924100.0
2013-08-28 09:50:00,14.07,14.1,14.06,14.06,2451600.0,11.1939,11.2178,11.186,11.186,2451600.0
2013-08-28 09:55:00,14.07,14.07,14.01,14.03,2820300.0,11.1939,11.1939,11.1462,11.1621,2820300.0
2013-08-28 10:00:00,14.03,14.05,14.02,14.03,1957000.0,11.1621,11.178,11.1542,11.1621,1957000.0
2013-08-28 10:05:00,14.03,14.03,13.99,13.99,4837900.0,11.1621,11.1621,11.1303,11.1303,4837900.0
2013-08-28 10:10:00,13.99,14.06,13.99,14.05,3809000.0,11.1303,11.186,11.1303,11.178,3809000.0
2013-08-28 10:15:00,14.05,14.07,14.04,14.07,1518600.0,11.178,11.1939,11.1701,11.1939,1518600.0
2013-08-28 10:20:00,14.06,14.07,14.04,14.05,961800.0,11.186,11.1939,11.1701,11.178,961800.0
2013-08-28 10:25:00,14.04,14.08,14.03,14.05,2081400.0,11.1701,11.2019,11.1621,11.178,2081400.0
2013-08-28 10:30:00,14.06,14.08,14.04,14.08,1319300.0,11.186,11.2019,11.1701,11.2019,1319300.0
2013-08-28 10:35:00,14.07,14.13,14.07,14.1,3330900.0,11.1939,11.2417,11.1939,11.2178,3330900.0
2013-08-28 10:40:00,14.1,14.11,14.09,14.1,1248700.0,11.2178,11.2258,11.2099,11.2178,1248700.0
2013-08-28 10:45:00,14.1,14.11,14.09,14.1,576100.0,11.2178,11.2258,11.2099,11.2178,576100.0
2013-08-28 10:50:00,14.1,14.12,14.09,14.12,843000.0,11.2178,11.2337,11.2099,11.2337,843000.0
2013-08-28 10:55:00,14.12,14.15,14.12,14.14,1215000.0,11.2337,11.2576,11.2337,11.2496,1215000.0
2013-08-28 11:00:00,14.14,14.17,14.13,14.17,1679700.0,11.2496,11.2735,11.2417,11.2735,1679700.0
2013-08-28 11:05:00,14.16,14.23,14.16,14.22,1784300.0,11.2655,11.3212,11.2655,11.3133,1784300.0
2013-08-28 11:10:00,14.23,14.24,14.22,14.23,1072900.0,11.3212,11.3292,11.3133,11.3212,1072900.0
2013-08-28 11:15:00,14.23,14.24,14.16,14.17,2869600.0,11.3212,11.3292,11.2655,11.2735,2869600.0
2013-08-28 11:20:00,14.16,14.22,14.16,14.21,1217700.0,11.2655,11.3133,11.2655,11.3053,1217700.0
2013-08-28 11:25:00,14.21,14.22,14.18,14.18,701800.0,11.3053,11.3133,11.2815,11.2815,701800.0
2013-08-28 11:30:00,14.18,14.19,14.16,14.18,839500.0,11.2815,11.2894,11.2655,11.2815,839500.0
2013-08-28 11:35:00,14.18,14.2,14.17,14.19,621600.0,11.2815,11.2974,11.2735,11.2894,621600.0
2013-08-28 11:40:00,14.2,14.2,14.19,14.2,374600.0,11.2974,11.2974,11.2894,11.2974,374600.0
2013-08-28 11:45:00,14.2,14.21,14.19,14.2,872300.0,11.2974,11.3053,11.2894,11.2974,872300.0
2013-08-28 11:50:00,14.21,14.25,14.21,14.24,1434000.0,11.3053,11.3372,11.3053,11.3292,1434000.0
2013-08-28 11:55:00,14.24,14.25,14.23,14.24,439800.0,11.3292,11.3372,11.3212,11.3292,439800.0
2013-08-28 12:00:00,14.25,14.25,14.22,14.22,701100.0,11.3372,11.3372,11.3133,11.3133,701100.0
2013-08-28 12:05:00,14.22,14.24,14.22,14.23,416600.0,11.3133,11.3292,11.3133,11.3212,416600.0
2013-08-28 12:10:00,14.24,14.24,14.22,14.22,426600.0,11.3292,11.3292,11.3133,11.3133,426600.0
2013-08-28 12:15:00,14.22,14.23,14.21,14.21,625200.0,11.3133,11.3212,11.3053,11.3053,625200.0
2013-08-28 12:20:00,14.21,14.23,14.21,14.23,409600.0,11.3053,11.3212,11.3053,11.3212,409600.0
2013-08-28 12:25:00,14.23,14.24,14.22,14.24,542500.0,11.3212,11.3292,11.3133,11.3292,542500.0
2013-08-28 12:30:00,14.23,14.25,14.23,14.23,761000.0,11.3212,11.3372,11.3212,11.3212,761000.0
2013-08-28 12:35:00,14.23,14.25,14.23,14.23,898200.0,11.3212,11.3372,11.3212,11.3212,898200.0
2013-08-28 12:40:00,14.23,14.24,14.21,14.21,475000.0,11.3212,11.3292,11.3053,11.3053,475000.0
2013-08-28 12:45:00,14.21,14.22,14.2,14.21,539000.0,11.3053,11.3133,11.2974,11.3053,539000.0
2013-08-28 12:50:00,14.21,14.23,14.21,14.23,302300.0,11.3053,11.3212,11.3053,11.3212,302300.0
2013-08-28 12:55:00,14.22,14.23,14.21,14.21,323100.0,11.3133,11.3212,11.3053,11.3053,323100.0
2013-08-28 13:00:00,14.21,14.24,14.21,14.24,724000.0,11.3053,11.3292,11.3053,11.3292,724000.0
2013-08-28 13:05:00,14.24,14.24,14.23,14.24,212500.0,11.3292,11.3292,11.3212,11.3292,212500.0
2013-08-28 13:10:00,14.24,14.24,14.22,14.22,532300.0,11.3292,11.3292,11.3133,11.3133,532300.0
2013-08-28 13:15:00,14.22,14.23,14.2,14.22,806700.0,11.3133,11.3212,11.2974,11.3133,806700.0
2013-08-28 13:20:00,14.22,14.23,14.21,14.22,340500.0,11.3133,11.3212,11.3053,11.3133,340500.0
2013-08-28 13:25:00,14.23,14.24,14.22,14.24,336700.0,11.3212,11.3292,11.3133,11.3292,336700.0
2013-08-28 13:30:00,14.23,14.24,14.21,14.22,490200.0,11.3212,11.3292,11.3053,11.3133,490200.0
2013-08-28 13:35:00,14.22,14.23,14.21,14.22,326600.0,11.3133,11.3212,11.3053,11.3133,326600.0
2013-08-28 13:40:00,14.23,14.23,14.22,14.23,187700.0,11.3212,11.3212,11.3133,11.3212,187700.0
2013-08-28 13:45:00,14.23,14.24,14.22,14.23,866200.0,11.3212,11.3292,11.3133,11.3212,866200.0
2013-08-28 13:50:00,14.23,14.24,14.21,14.21,426500.0,11.3212,11.3292,11.3053,11.3053,426500.0
2013-08-28 13:55:00,14.21,14.23,14.21,14.23,678100.0,11.3053,11.3212,11.3053,11.3212,678100.0
2013-08-28 14:00:00,14.23,14.23,14.22,14.23,154400.0,11.3212,11.3212,11.3133,11.3212,154400.0
2013-08-28 14:05:00,14.23,14.23,14.21,14.21,762700.0,11.3212,11.3212,11.3053,11.3053,762700.0
2013-08-28 14:10:00,14.22,14.22,14.18,14.19,1027800.0,11.3133,11.3133,11.2815,11.2894,1027800.0
2013-08-28 14:15:00,14.19,14.19,14.17,14.17,398800.0,11.2894,11.2894,11.2735,11.2735,398800.0
2013-08-28 14:20:00,14.18,14.19,14.17,14.18,470900.0,11.2815,11.2894,11.2735,11.2815,470900.0
2013-08-28 14:25:00,14.19,14.2,14.18,14.19,462200.0,11.2894,11.2974,11.2815,11.2894,462200.0
2013-08-28 14:30:00,14.19,14.19,14.17,14.18,385700.0,11.2894,11.2894,11.2735,11.2815,385700.0
2013-08-28 14:35:00,14.18,14.18,14.15,14.16,577300.0,11.2815,11.2815,11.2576,11.2655,577300.0
2013-08-28 14:40:00,14.16,14.16,14.13,14.13,696200.0,11.2655,11.2655,11.2417,11.2417,696200.0
2013-08-28 14:45:00,14.14,14.16,14.13,14.15,643900.0,11.2496,11.2655,11.2417,11.2576,643900.0
2013-08-28 14:50:00,14.15,14.16,14.14,14.14,341600.0,11.2576,11.2655,11.2496,11.2496,341600.0
2013-08-28 14:55:00,14.14,14.16,14.14,14.15,466700.0,11.2496,11.2655,11.2496,11.2576,466700.0
2013-08-28 15:00:00,14.14,14.15,14.13,14.15,767700.0,11.2496,11.2576,11.2417,11.2576,767700.0
2013-08-28 15:05:00,14.15,14.16,14.14,14.16,706300.0,11.2576,11.2655,11.2496,11.2655,706300.0
2013-08-28 15:10:00,14.16,14.19,14.16,14.18,1005000.0,11.2655,11.2894,11.2655,11.2815,1005000.0
2013-08-28 15:15:00,14.18,14.19,14.16,14.17,616500.0,11.2815,11.2894,11.2655,11.2735,616500.0
2013-08-28 15:20:00,14.17,14.19,14.16,14.17,672000.0,11.2735,11.2894,11.2655,11.2735,672000.0
2013-08-28 15:25:00,14.17,14.18,14.16,14.16,926300.0,11.2735,11.2815,11.2655,11.2655,926300.0
2013-08-28 15:30:00,14.17,14.19,14.16,14.17,744700.0,11.2735,11.2894,11.2655,11.2735,744700.0
2013-08-28 15:35:00,14.17,14.19,14.17,14.17,836500.0,11.2735,11.2894,11.2735,11.2735,836500.0
2013-08-28 15:40:00,14.17,14.18,14.16,14.16,875900.0,11.2735,11.2815,11.2655,11.2655,875900.0
2013-08-28 15:45:00,14.17,14.17,14.13,14.14,1151900.0,11.2735,11.2735,11.2417,11.2496,1151900.0
2013-08-28 15:50:00,14.14,14.15,14.13,14.13,1134500.0,11.2496,11.2576,11.2417,11.2417,1134500.0
2013-08-28 15:55:00,14.13,14.14,14.13,14.14,3443500.0,11.2417,11.2496,11.2417,11.2496,3443500.0
2013-08-29 09:30:00,14.14,14.2,14.12,14.17,2526400.0,11.2496,11.2974,11.2337,11.2735,2526400.0
2013-08-29 09:35:00,14.17,14.2,14.15,14.16,2556000.0,11.2735,11.2974,11.2576,11.2655,2556000.0
2013-08-29 09:40:00,14.17,14.19,14.15,14.17,1785400.0,11.2735,11.2894,11.2576,11.2735,1785400.0
2013-08-29 09:45:00,14.18,14.19,14.16,14.17,2018200.0,11.2815,11.2894,11.2655,11.2735,2018200.0
2013-08-29 09:50:00,14.16,14.19,14.15,14.17,1510200.0,11.2655,11.2894,11.2576,11.2735,1510200.0
2013-08-29 09:55:00,14.18,14.18,14.15,14.16,1336700.0,11.2815,11.2815,11.2576,11.2655,1336700.0
2013-08-29 10:00:00,14.16,14.17,14.15,14.16,625500.0,11.2655,11.2735,11.2576,11.2655,625500.0
2013-08-29 10:05:00,14.16,14.18,14.15,14.18,922800.0,11.2655,11.2815,11.2576,11.2815,922800.0
2013-08-29 10:10:00,14.18,14.2,14.16,14.18,1097700.0,11.2815,11.2974,11.2655,11.2815,1097700.0
2013-08-29 10:15:00,14.18,14.2,14.18,14.2,1717900.0,11.2815,11.2974,11.2815,11.2974,1717900.0
2013-08-29 10:20:00,14.2,14.21,14.18,14.19,1204700.0,11.2974,11.3053,11.2815,11.2894,1204700.0
2013-08-29 10:25:00,14.19,14.2,14.17,14.17,1168900.0,11.2894,11.2974,11.2735,11.2735,1168900.0
2013-08-29 10:30:00,14.17,14.19,14.16,14.17,607500.0,11.2735,11.2894,11.2655,11.2735,607500.0
2013-08-29 10:35:00,14.18,14.21,14.17,14.21,720000.0,11.2815,11.3053,11.2735,11.3053,720000.0
2013-08-29 10:40:00,14.21,14.25,14.2,14.24,1393800.0,11.3053,11.3372,11.2974,11.3292,1393800.0
2013-08-29 10:45:00,14.24,14.25,14.22,14.22,1029800.0,11.3292,11.3372,11.3133,11.3133,1029800.0
2013-08-29 10:50:00,14.22,14.26,14.22,14.26,1342800.0,11.3133,11.3451,11.3133,11.3451,1342800.0
2013-08-29 10:55:00,14.26,14.29,14.25,14.29,1440600.0,11.3451,11.369,11.3372,11.369,1440600.0
2013-08-29 11:00:00,14.29,14.3,14.28,14.29,1625700.0,11.369,11.3769,11.361,11.369,1625700.0
2013-08-29 11:05:00,14.3,14.3,14.27,14.28,1396100.0,11.3769,11.3769,11.3531,11.361,1396100.0
2013-08-29 11:10:00,14.27,14.28,14.25,14.25,1389700.0,11.3531,11.361,11.3372,11.3372,1389700.0
2013-08-29 11:15:00,14.25,14.26,14.22,14.24,1301100.0,11.3372,11.3451,11.3133,11.3292,1301100.0
2013-08-29 11:20:00,14.24,14.27,14.24,14.25,1590000.0,11.3292,11.3531,11.3292,11.3372,1590000.0
2013-08-29 11:25:00,14.25,14.28,14.24,14.27,1197800.0,11.3372,11.361,11.3292,11.3531,1197800.0
2013-08-29 11:30:00,14.26,14.28,14.26,14.26,853100.0,11.3451,11.361,11.3451,11.3451,853100.0
2013-08-29 11:35:00,14.26,14.27,14.26,14.27,537800.0,11.3451,11.3531,11.3451,11.3531,537800.0
2013-08-29 11:40:00,14.27,14.27,14.26,14.27,375300.0,11.3531,11.3531,11.3451,11.3531,375300.0
2013-08-29 11:45:00,14.26,14.27,14.25,14.26,749800.0,11.3451,11.3531,11.3372,11.3451,749800.0
2013-08-29 11:50:00,14.26,14.27,14.25,14.25,764100.0,11.3451,11.3531,11.3372,11.3372,764100.0
2013-08-29 11:55:00,14.26,14.26,14.25,14.26,204300.0,11.3451,11.3451,11.3372,11.3451,204300.0
2013-08-29 12:00:00,14.26,14.26,14.24,14.26,646300.0,11.3451,11.3451,11.3292,11.3451,646300.0
2013-08-29 12:05:00,14.26,14.28,14.25,14.27,819700.0,11.3451,11.361,11.3372,11.3531,819700.0
2013-08-29 12:10:00,14.27,14.28,14.26,14.28,948200.0,11.3531,11.361,11.3451,11.361,948200.0
2013-08-29 12:15:00,14.28,14.28,14.25,14.27,828900.0,11.361,11.361,11.3372,11.3531,828900.0
2013-08-29 12:20:00,14.26,14.27,14.25,14.25,300500.0,11.3451,11.3531,11.3372,11.3372,300500.0
2013-08-29 12:25:00,14.25,14.27,14.25,14.27,414200.0,11.3372,11.3531,11.3372,11.3531,414200.0
2013-08-29 12:30:00,14.27,14.27,14.26,14.26,268800.0,11.3531,11.3531,11.3451,11.3451,268800.0
2013-08-29 12:35:00,14.27,14.27,14.24,14.25,606300.0,11.3531,11.3531,11.3292,11.3372,606300.0
2013-08-29 12:40:00,14.26,14.27,14.25,14.27,288200.0,11.3451,11.3531,11.3372,11.3531,288200.0
2013-08-29 12:45:00,14.26,14.27,14.24,14.25,472500.0,11.3451,11.3531,11.3292,11.3372,472500.0
2013-08-29 12:50:00,14.24,14.26,14.24,14.26,477900.0,11.3292,11.3451,11.3292,11.3451,477900.0
2013-08-29 12:55:00,14.26,14.27,14.25,14.27,314400.0,11.3451,11.3531,11.3372,11.3531,314400.0
2013-08-29 13:00:00,14.27,14.28,14.26,14.28,602800.0,11.3531,11.361,11.3451,11.361,602800.0
2013-08-29 13:05:00,14.28,14.29,14.27,14.28,1054500.0,11.361,11.369,11.3531,11.361,1054500.0
2013-08-29 13:10:00,14.28,14.29,14.27,14.28,333300.0,11.361,11.369,11.3531,11.361,333300.0
2013-08-29 13:15:00,14.27,14.28,14.26,14.26,250200.0,11.3531,11.361,11.3451,11.3451,250200.0
2013-08-29 13:20:00,14.26,14.27,14.24,14.24,652900.0,11.3451,11.3531,11.3292,11.3292,652900.0
2013-08-29 13:25:00,14.24,14.25,14.22,14.23,1435900.0,11.3292,11.3372,11.3133,11.3212,1435900.0
2013-08-29 13:30:00,14.24,14.24,14.2,14.21,1358700.0,11.3292,11.3292,11.2974,11.3053,1358700.0
2013-08-29 13:35:00,14.21,14.23,14.2,14.22,712500.0,11.3053,11.3212,11.2974,11.3133,712500.0
2013-08-29 13:40:00,14.22,14.24,14.21,14.21,449300.0,11.3133,11.3292,11.3053,11.3053,449300.0
2013-08-29 13:45:00,14.21,14.23,14.21,14.22,313100.0,11.3053,11.3212,11.3053,11.3133,313100.0
2013-08-29 13:50:00,14.22,14.23,14.2,14.2,275900.0,11.3133,11.3212,11.2974,11.2974,275900.0
2013-08-29 13:55:00,14.21,14.22,14.2,14.22,234000.0,11.3053,11.3133,11.2974,11.3133,234000.0
2013-08-29 14:00:00,14.21,14.23,14.21,14.23,334300.0,11.3053,11.3212,11.3053,11.3212,334300.0
2013-08-29 14:05:00,14.23,14.24,14.22,14.24,370800.0,11.3212,11.3292,11.3133,11.3292,370800.0
2013-08-29 14:10:00,14.24,14.24,14.23,14.24,438700.0,11.3292,11.3292,11.3212,11.3292,438700.0
2013-08-29 14:15:00,14.23,14.24,14.22,14.23,391300.0,11.3212,11.3292,11.3133,11.3212,391300.0
2013-08-29 14:20:00,14.23,14.24,14.22,14.23,403900.0,11.3212,11.3292,11.3133,11.3212,403900.0
2013-08-29 14:25:00,14.23,14.24,14.22,14.22,387800.0,11.3212,11.3292,11.3133,11.3133,387800.0
2013-08-29 14:30:00,14.22,14.24,14.22,14.23,242000.0,11.3133,11.3292,11.3133,11.3212,242000.0
2013-08-29 14:35:00,14.24,14.25,14.23,14.24,434000.0,11.3292,11.3372,11.3212,11.3292,434000.0
2013-08-29 14:40:00,14.23,14.24,14.22,14.23,367000.0,11.3212,11.3292,11.3133,11.3212,367000.0
2013-08-29 14:45:00,14.22,14.24,14.22,14.23,287300.0,11.3133,11.3292,11.3133,11.3212,287300.0
2013-08-29 14:50:00,14.24,14.24,14.22,14.22,356000.0,11.3292,11.3292,11.3133,11.3133,356000.0
2013-08-29 14:55:00,14.22,14.23,14.22,14.23,199100.0,11.3133,11.3212,11.3133,11.3212,199100.0
2013-08-29 15:00:00,14.23,14.23,14.22,14.22,1111000.0,11.3212,11.3212,11.3133,11.3133,1111000.0
2013-08-29 15:05:00,14.23,14.23,14.22,14.23,542100.0,11.3212,11.3212,11.3133,11.3212,542100.0
2013-08-29 15:10:00,14.23,14.23,14.22,14.23,146600.0,11.3212,11.3212,11.3133,11.3212,146600.0
2013-08-29 15:15:00,14.23,14.24,14.22,14.23,536200.0,11.3212,11.3292,11.3133,11.3212,536200.0
2013-08-29 15:20:00,14.24,14.24,14.22,14.22,867800.0,11.3292,11.3292,11.3133,11.3133,867800.0
2013-08-29 15:25:00,14.22,14.23,14.18,14.18,1323200.0,11.3133,11.3212,11.2815,11.2815,1323200.0
2013-08-29 15:30:00,14.19,14.19,14.14,14.15,1462100.0,11.2894,11.2894,11.2496,11.2576,1462100.0
2013-08-29 15:35:00,14.15,14.18,14.14,14.18,1618700.0,11.2576,11.2815,11.2496,11.2815,1618700.0
2013-08-29 15:40:00,14.17,14.19,14.16,14.19,819200.0,11.2735,11.2894,11.2655,11.2894,819200.0
2013-08-29 15:45:00,14.19,14.2,14.17,14.19,1487400.0,11.2894,11.2974,11.2735,11.2894,1487400.0
2013-08-29 15:50:00,14.19,14.2,14.18,14.19,1374300.0,11.2894,11.2974,11.2815,11.2894,1374300.0
2013-08-29 15:55:00,14.19,14.19,14.15,14.16,3021400.0,11.2894,11.2894,11.2576,11.2655,3021400.0
2013-08-30 09:30:00,14.23,14.24,14.17,14.19,2127300.0,11.3212,11.3292,11.2735,11.2894,2127300.0
2013-08-30 09:35:00,14.19,14.2,14.17,14.18,1734400.0,11.2894,11.2974,11.2735,11.2815,1734400.0
2013-08-30 09:40:00,14.18,14.21,14.17,14.17,1230100.0,11.2815,11.3053,11.2735,11.2735,1230100.0
2013-08-30 09:45:00,14.17,14.25,14.16,14.21,1557200.0,11.2735,11.3372,11.2655,11.3053,1557200.0
2013-08-30 09:50:00,14.21,14.25,14.21,14.25,741000.0,11.3053,11.3372,11.3053,11.3372,741000.0
2013-08-30 09:55:00,14.24,14.25,14.21,14.25,1138800.0,11.3292,11.3372,11.3053,11.3372,1138800.0
2013-08-30 10:00:00,14.25,14.25,14.18,14.18,1038300.0,11.3372,11.3372,11.2815,11.2815,1038300.0
2013-08-30 10:05:00,14.18,14.21,14.18,14.21,796700.0,11.2815,11.3053,11.2815,11.3053,796700.0
2013-08-30 10:10:00,14.21,14.21,14.15,14.18,1547200.0,11.3053,11.3053,11.2576,11.2815,1547200.0
2013-08-30 10:15:00,14.16,14.18,14.14,14.15,1704600.0,11.2655,11.2815,11.2496,11.2576,1704600.0
2013-08-30 10:20:00,14.15,14.16,14.14,14.16,620500.0,11.2576,11.2655,11.2496,11.2655,620500.0
2013-08-30 10:25:00,14.16,14.16,14.13,14.14,924300.0,11.2655,11.2655,11.2417,11.2496,924300.0
2013-08-30 10:30:00,14.14,14.17,14.13,14.16,1096900.0,11.2496,11.2735,11.2417,11.2655,1096900.0
2013-08-30 10:35:00,14.15,14.16,14.13,14.14,1235600.0,11.2576,11.2655,11.2417,11.2496,1235600.0
2013-08-30 10:40:00,14.15,14.15,14.1,14.12,1150800.0,11.2576,11.2576,11.2178,11.2337,1150800.0
2013-08-30 10:45:00,14.12,14.14,14.1,14.13,803700.0,11.2337,11.2496,11.2178,11.2417,803700.0
2013-08-30 10:50:00,14.12,14.13,14.11,14.12,389500.0,11.2337,11.2417,11.2258,11.2337,389500.0
2013-08-30 10:55:00,14.12,14.14,14.11,14.12,630300.0,11.2337,11.2496,11.2258,11.2337,630300.0
2013-08-30 11:00:00,14.12,14.14,14.11,14.14,773600.0,11.2337,11.2496,11.2258,11.2496,773600.0
2013-08-30 11:05:00,14.13,14.14,14.12,14.14,485000.0,11.2417,11.2496,11.2337,11.2496,485000.0
2013-08-30 11:10:00,14.14,14.16,14.13,14.15,411500.0,11.2496,11.2655,11.2417,11.2576,411500.0
2013-08-30 11:15:00,14.15,14.16,14.14,14.15,662700.0,11.2576,11.2655,11.2496,11.2576,662700.0
2013-08-30 11:20:00,14.15,14.15,14.14,14.15,303400.0,11.2576,11.2576,11.2496,11.2576,303400.0
2013-08-30 11:25:00,14.14,14.15,14.13,14.13,502800.0,11.2496,11.2576,11.2417,11.2417,502800.0
2013-08-30 11:30:00,14.13,14.13,14.11,14.12,509000.0,11.2417,11.2417,11.2258,11.2337,509000.0
2013-08-30 11:35:00,14.11,14.13,14.11,14.12,663600.0,11.2258,11.2417,11.2258,11.2337,663600.0
2013-08-30 11:40:00,14.12,14.13,14.11,14.12,467400.0,11.2337,11.2417,11.2258,11.2337,467400.0
2013-08-30 11:45:00,14.12,14.14,14.12,14.14,412300.0,11.2337,11.2496,11.2337,11.2496,412300.0
2013-08-30 11:50:00,14.13,14.14,14.12,14.12,465500.0,11.2417,11.2496,11.2337,11.2337,465500.0
2013-08-30 11:55:00,14.13,14.13,14.11,14.12,425700.0,11.2417,11.2417,11.2258,11.2337,425700.0
2013-08-30 12:00:00,14.11,14.13,14.11,14.12,421300.0,11.2258,11.2417,11.2258,11.2337,421300.0
2013-08-30 12:05:00,14.13,14.13,14.12,14.12,220400.0,11.2417,11.2417,11.2337,11.2337,220400.0
2013-08-30 12:10:00,14.13,14.15,14.12,14.14,661100.0,11.2417,11.2576,11.2337,11.2496,661100.0
2013-08-30 12:15:00,14.14,14.16,14.14,14.16,598200.0,11.2496,11.2655,11.2496,11.2655,598200.0
2013-08-30 12:20:00,14.15,14.16,14.13,14.15,424000.0,11.2576,11.2655,11.2417,11.2576,424000.0
2013-08-30 12:25:00,14.14,14.16,14.13,14.15,550300.0,11.2496,11.2655,11.2417,11.2576,550300.0
2013-08-30 12:30:00,14.15,14.16,14.14,14.14,364000.0,11.2576,11.2655,11.2496,11.2496,364000.0
2013-08-30 12:35:00,14.14,14.15,14.13,14.13,601800.0,11.2496,11.2576,11.2417,11.2417,601800.0
2013-08-30 12:40:00,14.13,14.14,14.11,14.12,678000.0,11.2417,11.2496,11.2258,11.2337,678000.0
2013-08-30 12:45:00,14.12,14.12,14.11,14.12,498600.0,11.2337,11.2337,11.2258,11.2337,498600.0
2013-08-30 12:50:00,14.11,14.12,14.1,14.12,801300.0,11.2258,11.2337,11.2178,11.2337,801300.0
2013-08-30 12:55:00,14.12,14.14,14.11,14.12,860400.0,11.2337,11.2496,11.2258,11.2337,860400.0
2013-08-30 13:00:00,14.13,14.13,14.09,14.09,1164600.0,11.2417,11.2417,11.2099,11.2099,1164600.0
2013-08-30 13:05:00,14.09,14.11,14.08,14.08,644700.0,11.2099,11.2258,11.2019,11.2019,644700.0
2013-08-30 13:10:00,14.08,14.14,14.08,14.12,1307700.0,11.2019,11.2496,11.2019,11.2337,1307700.0
2013-08-30 13:15:00,14.12,14.17,14.12,14.16,1840400.0,11.2337,11.2735,11.2337,11.2655,1840400.0
2013-08-30 13:20:00,14.16,14.16,14.12,14.14,712200.0,11.2655,11.2655,11.2337,11.2496,712200.0
2013-08-30 13:25:00,14.14,14.15,14.13,14.15,482100.0,11.2496,11.2576,11.2417,11.2576,482100.0
2013-08-30 13:30:00,14.15,14.15,14.13,14.14,358900.0,11.2576,11.2576,11.2417,11.2496,358900.0
2013-08-30 13:35:00,14.14,14.15,14.13,14.14,270900.0,11.2496,11.2576,11.2417,11.2496,270900.0
2013-08-30 13:40:00,14.14,14.15,14.14,14.15,414900.0,11.2496,11.2576,11.2496,11.2576,414900.0
2013-08-30 13:45:00,14.15,14.17,14.14,14.16,718000.0,11.2576,11.2735,11.2496,11.2655,718000.0
2013-08-30 13:50:00,14.16,14.16,14.14,14.15,428100.0,11.2655,11.2655,11.2496,11.2576,428100.0
2013-08-30 13:55:00,14.15,14.15,14.12,14.12,724600.0,11.2576,11.2576,11.2337,11.2337,724600.0
2013-08-30 14:00:00,14.12,14.13,14.11,14.12,465300.0,11.2337,11.2417,11.2258,11.2337,465300.0
2013-08-30 14:05:00,14.12,14.13,14.11,14.12,246500.0,11.2337,11.2417,11.2258,11.2337,246500.0
2013-08-30 14:10:00,14.12,14.13,14.11,14.11,411700.0,11.2337,11.2417,11.2258,11.2258,411700.0
2013-08-30 14:15:00,14.11,14.12,14.1,14.12,599100.0,11.2258,11.2337,11.2178,11.2337,599100.0
2013-08-30 14:20:00,14.11,14.12,14.11,14.11,143400.0,11.2258,11.2337,11.2258,11.2258,143400.0
2013-08-30 14:25:00,14.11,14.12,14.11,14.11,346100.0,11.2258,11.2337,11.2258,11.2258,346100.0
2013-08-30 14:30:00,14.11,14.15,14.1,14.14,711200.0,11.2258,11.2576,11.2178,11.2496,711200.0
2013-08-30 14:35:00,14.14,14.16,14.14,14.14,638600.0,11.2496,11.2655,11.2496,11.2496,638600.0
2013-08-30 14:40:00,14.15,14.15,14.14,14.14,273200.0,11.2576,11.2576,11.2496,11.2496,273200.0
2013-08-30 14:45:00,14.15,14.15,14.14,14.14,369300.0,11.2576,11.2576,11.2496,11.2496,369300.0
2013-08-30 14:50:00,14.15,14.16,14.13,14.13,908000.0,11.2576,11.2655,11.2417,11.2417,908000.0
2013-08-30 14:55:00,14.14,14.15,14.13,14.15,313600.0,11.2496,11.2576,11.2417,11.2576,313600.0
2013-08-30 15:00:00,14.15,14.16,14.13,14.16,801000.0,11.2576,11.2655,11.2417,11.2655,801000.0
2013-08-30 15:05:00,14.16,14.16,14.15,14.15,443900.0,11.2655,11.2655,11.2576,11.2576,443900.0
2013-08-30 15:10:00,14.15,14.16,14.15,14.16,505200.0,11.2576,11.2655,11.2576,11.2655,505200.0
2013-08-30 15:15:00,14.16,14.16,14.14,14.15,742700.0,11.2655,11.2655,11.2496,11.2576,742700.0
2013-08-30 15:20:00,14.15,14.15,14.14,14.14,487100.0,11.2576,11.2576,11.2496,11.2496,487100.0
2013-08-30 15:25:00,14.15,14.15,14.13,14.14,917500.0,11.2576,11.2576,11.2417,11.2496,917500.0
2013-08-30 15:30:00,14.14,14.14,14.12,14.14,774500.0,11.2496,11.2496,11.2337,11.2496,774500.0
2013-08-30 15:35:00,14.14,14.14,14.12,14.13,769500.0,11.2496,11.2496,11.2337,11.2417,769500.0
2013-08-30 15:40:00,14.13,14.13,14.1,14.1,1035800.0,11.2417,11.2417,11.2178,11.2178,1035800.0
2013-08-30 15:45:00,14.1,14.11,14.1,14.1,1138700.0,11.2178,11.2258,11.2178,11.2178,1138700.0
2013-08-30 15:50:00,14.11,14.11,14.07,14.07,1707600.0,11.2258,11.2258,11.1939,11.1939,1707600.0
2013-08-30 15:55:00,14.07,14.12,14.07,14.12,6071800.0,11.1939,11.2337,11.1939,11.2337,6071800.0
2013-09-03 09:30:00,14.3,14.35,14.29,14.34,3921600.0,11.3769,11.4167,11.369,11.4088,3921600.0
2013-09-03 09:35:00,14.34,14.38,14.33,14.35,2519700.0,11.4088,11.4406,11.4008,11.4167,2519700.0
2013-09-03 09:40:00,14.35,14.37,14.34,14.35,1695400.0,11.4167,11.4326,11.4088,11.4167,1695400.0
2013-09-03 09:45:00,14.35,14.35,14.32,14.34,1200300.0,11.4167,11.4167,11.3928,11.4088,1200300.0
2013-09-03 09:50:00,14.34,14.35,14.33,14.33,783200.0,11.4088,11.4167,11.4008,11.4008,783200.0
2013-09-03 09:55:00,14.34,14.35,14.33,14.35,966300.0,11.4088,11.4167,11.4008,11.4167,966300.0
2013-09-03 10:00:00,14.34,14.35,14.33,14.34,1530200.0,11.4088,11.4167,11.4008,11.4088,1530200.0
2013-09-03 10:05:00,14.34,14.37,14.34,14.36,2528400.0,11.4088,11.4326,11.4088,11.4247,2528400.0
2013-09-03 10:10:00,14.36,14.38,14.35,14.36,2025400.0,11.4247,11.4406,11.4167,11.4247,2025400.0
2013-09-03 10:15:00,14.37,14.37,14.35,14.36,1107100.0,11.4326,11.4326,11.4167,11.4247,1107100.0
2013-09-03 10:20:00,14.36,14.38,14.34,14.36,1742600.0,11.4247,11.4406,11.4088,11.4247,1742600.0
2013-09-03 10:25:00,14.36,14.38,14.34,14.35,1336400.0,11.4247,11.4406,11.4088,11.4167,1336400.0
2013-09-03 10:30:00,14.35,14.37,14.34,14.36,990600.0,11.4167,11.4326,11.4088,11.4247,990600.0
2013-09-03 10:35:00,14.36,14.38,14.35,14.36,1482000.0,11.4247,11.4406,11.4167,11.4247,1482000.0
2013-09-03 10:40:00,14.37,14.37,14.35,14.37,883600.0,11.4326,11.4326,11.4167,11.4326,883600.0
2013-09-03 10:45:00,14.36,14.37,14.36,14.37,349400.0,11.4247,11.4326,11.4247,11.4326,349400.0
2013-09-03 10:50:00,14.37,14.37,14.35,14.35,909300.0,11.4326,11.4326,11.4167,11.4167,909300.0
2013-09-03 10:55:00,14.36,14.36,14.35,14.35,365300.0,11.4247,11.4247,11.4167,11.4167,365300.0
2013-09-03 11:00:00,14.35,14.37,14.35,14.37,487000.0,11.4167,11.4326,11.4167,11.4326,487000.0
2013-09-03 11:05:00,14.36,14.37,14.36,14.36,450100.0,11.4247,11.4326,11.4247,11.4247,450100.0
2013-09-03 11:10:00,14.37,14.37,14.35,14.37,1048600.0,11.4326,11.4326,11.4167,11.4326,1048600.0
2013-09-03 11:15:00,14.36,14.37,14.33,14.33,1128200.0,11.4247,11.4326,11.4008,11.4008,1128200.0
2013-09-03 11:20:00,14.33,14.33,14.29,14.31,2165300.0,11.4008,11.4008,11.369,11.3849,2165300.0
2013-09-03 11:25:00,14.3,14.31,14.26,14.27,2211200.0,11.3769,11.3849,11.3451,11.3531,2211200.0
2013-09-03 11:30:00,14.27,14.3,14.25,14.29,1050800.0,11.3531,11.3769,11.3372,11.369,1050800.0
2013-09-03 11:35:00,14.29,14.3,14.28,14.29,558700.0,11.369,11.3769,11.361,11.369,558700.0
2013-09-03 11:40:00,14.29,14.29,14.27,14.27,340500.0,11.369,11.369,11.3531,11.3531,340500.0
2013-09-03 11:45:00,14.28,14.28,14.24,14.27,1107900.0,11.361,11.361,11.3292,11.3531,1107900.0
2013-09-03 11:50:00,14.27,14.28,14.26,14.26,495200.0,11.3531,11.361,11.3451,11.3451,495200.0
2013-09-03 11:55:00,14.26,14.27,14.25,14.26,790200.0,11.3451,11.3531,11.3372,11.3451,790200.0
2013-09-03 12:00:00,14.26,14.28,14.26,14.27,531200.0,11.3451,11.361,11.3451,11.3531,531200.0
2013-09-03 12:05:00,14.27,14.29,14.26,14.29,459700.0,11.3531,11.369,11.3451,11.369,459700.0
2013-09-03 12:10:00,14.29,14.29,14.26,14.27,745300.0,11.369,11.369,11.3451,11.3531,745300.0
2013-09-03 12:15:00,14.27,14.27,14.25,14.26,348900.0,11.3531,11.3531,11.3372,11.3451,348900.0
2013-09-03 12:20:00,14.25,14.27,14.25,14.26,439900.0,11.3372,11.3531,11.3372,11.3451,439900.0
2013-09-03 12:25:00,14.27,14.27,14.25,14.25,326900.0,11.3531,11.3531,11.3372,11.3372,326900.0
2013-09-03 12:30:00,14.26,14.27,14.25,14.26,307700.0,11.3451,11.3531,11.3372,11.3451,307700.0
2013-09-03 12:35:00,14.25,14.26,14.24,14.25,219900.0,11.3372,11.3451,11.3292,11.3372,219900.0
2013-09-03 12:40:00,14.25,14.25,14.22,14.23,611200.0,11.3372,11.3372,11.3133,11.3212,611200.0
2013-09-03 12:45:00,14.23,14.23,14.19,14.21,1071100.0,11.3212,11.3212,11.2894,11.3053,1071100.0
2013-09-03 12:50:00,14.22,14.22,14.21,14.22,348900.0,11.3133,11.3133,11.3053,11.3133,348900.0
2013-09-03 12:55:00,14.22,14.22,14.21,14.22,560700.0,11.3133,11.3133,11.3053,11.3133,560700.0
2013-09-03 13:00:00,14.21,14.22,14.19,14.2,644200.0,11.3053,11.3133,11.2894,11.2974,644200.0
2013-09-03 13:05:00,14.19,14.21,14.18,14.21,652300.0,11.2894,11.3053,11.2815,11.3053,652300.0
2013-09-03 13:10:00,14.21,14.24,14.21,14.24,376900.0,11.3053,11.3292,11.3053,11.3292,376900.0
2013-09-03 13:15:00,14.23,14.24,14.21,14.22,698200.0,11.3212,11.3292,11.3053,11.3133,698200.0
2013-09-03 13:20:00,14.22,14.24,14.21,14.24,339500.0,11.3133,11.3292,11.3053,11.3292,339500.0
2013-09-03 13:25:00,14.23,14.24,14.23,14.24,149900.0,11.3212,11.3292,11.3212,11.3292,149900.0
2013-09-03 13:30:00,14.24,14.24,14.22,14.24,496100.0,11.3292,11.3292,11.3133,11.3292,496100.0
2013-09-03 13:35:00,14.24,14.25,14.23,14.25,334400.0,11.3292,11.3372,11.3212,11.3372,334400.0
2013-09-03 13:40:00,14.25,14.25,14.24,14.25,237400.0,11.3372,11.3372,11.3292,11.3372,237400.0
2013-09-03 13:45:00,14.25,14.25,14.22,14.23,658400.0,11.3372,11.3372,11.3133,11.3212,658400.0
2013-09-03 13:50:00,14.23,14.25,14.22,14.25,1139700.0,11.3212,11.3372,11.3133,11.3372,1139700.0
2013-09-03 13:55:00,14.25,14.25,14.22,14.24,647900.0,11.3372,11.3372,11.3133,11.3292,647900.0
2013-09-03 14:00:00,14.24,14.25,14.23,14.25,416000.0,11.3292,11.3372,11.3212,11.3372,416000.0
2013-09-03 14:05:00,14.25,14.25,14.24,14.25,272100.0,11.3372,11.3372,11.3292,11.3372,272100.0
2013-09-03 14:10:00,14.25,14.27,14.24,14.26,650500.0,11.3372,11.3531,11.3292,11.3451,650500.0
2013-09-03 14:15:00,14.27,14.27,14.25,14.26,276500.0,11.3531,11.3531,11.3372,11.3451,276500.0
2013-09-03 14:20:00,14.26,14.26,14.22,14.23,965900.0,11.3451,11.3451,11.3133,11.3212,965900.0
2013-09-03 14:25:00,14.24,14.25,14.21,14.25,607100.0,11.3292,11.3372,11.3053,11.3372,607100.0
2013-09-03 14:30:00,14.24,14.25,14.23,14.24,384600.0,11.3292,11.3372,11.3212,11.3292,384600.0
2013-09-03 14:35:00,14.24,14.25,14.23,14.24,454200.0,11.3292,11.3372,11.3212,11.3292,454200.0
2013-09-03 14:40:00,14.23,14.24,14.21,14.21,493400.0,11.3212,11.3292,11.3053,11.3053,493400.0
2013-09-03 14:45:00,14.21,14.23,14.2,14.22,632100.0,11.3053,11.3212,11.2974,11.3133,632100.0
2013-09-03 14:50:00,14.21,14.23,14.19,14.22,831200.0,11.3053,11.3212,11.2894,11.3133,831200.0
2013-09-03 14:55:00,14.22,14.24,14.21,14.23,422100.0,11.3133,11.3292,11.3053,11.3212,422100.0
2013-09-03 15:00:00,14.23,14.26,14.23,14.26,661000.0,11.3212,11.3451,11.3212,11.3451,661000.0
2013-09-03 15:05:00,14.26,14.27,14.25,14.26,717400.0,11.3451,11.3531,11.3372,11.3451,717400.0
2013-09-03 15:10:00,14.26,14.27,14.25,14.27,339700.0,11.3451,11.3531,11.3372,11.3531,339700.0
2013-09-03 15:15:00,14.27,14.28,14.25,14.25,743400.0,11.3531,11.361,11.3372,11.3372,743400.0
2013-09-03 15:20:00,14.25,14.27,14.25,14.25,465500.0,11.3372,11.3531,11.3372,11.3372,465500.0
2013-09-03 15:25:00,14.25,14.26,14.25,14.26,714000.0,11.3372,11.3451,11.3372,11.3451,714000.0
2013-09-03 15:30:00,14.26,14.27,14.25,14.26,489000.0,11.3451,11.3531,11.3372,11.3451,489000.0
2013-09-03 15:35:00,14.26,14.27,14.24,14.25,895600.0,11.3451,11.3531,11.3292,11.3372,895600.0
2013-09-03 15:40:00,14.26,14.28,14.25,14.28,858700.0,11.3451,11.361,11.3372,11.361,858700.0
2013-09-03 15:45:00,14.28,14.28,14.24,14.24,1381500.0,11.361,11.361,11.3292,11.3292,1381500.0
2013-09-03 15:50:00,14.24,14.26,14.24,14.26,852100.0,11.3292,11.3451,11.3292,11.3451,852100.0
2013-09-03 15:55:00,14.26,14.26,14.25,14.26,1761000.0,11.3451,11.3451,11.3372,11.3451,1761000.0
2013-09-04 09:30:00,14.21,14.28,14.21,14.25,1926100.0,11.3132,11.369,11.3132,11.3451,1926100.0
2013-09-04 09:35:00,14.26,14.26,14.21,14.25,2115100.0,11.353,11.353,11.3132,11.3451,2115100.0
2013-09-04 09:40:00,14.25,14.28,14.24,14.28,1746800.0,11.3451,11.369,11.3371,11.369,1746800.0
2013-09-04 09:45:00,14.28,14.3,14.26,14.3,1109400.0,11.369,11.3849,11.353,11.3849,1109400.0
2013-09-04 09:50:00,14.29,14.32,14.29,14.32,1316300.0,11.3769,11.4008,11.3769,11.4008,1316300.0
2013-09-04 09:55:00,14.32,14.32,14.29,14.29,1124400.0,11.4008,11.4008,11.3769,11.3769,1124400.0
2013-09-04 10:00:00,14.29,14.32,14.29,14.32,1571600.0,11.3769,11.4008,11.3769,11.4008,1571600.0
2013-09-04 10:05:00,14.32,14.35,14.31,14.31,1140200.0,11.4008,11.4247,11.3928,11.3928,1140200.0
2013-09-04 10:10:00,14.32,14.34,14.31,14.32,1222100.0,11.4008,11.4167,11.3928,11.4008,1222100.0
2013-09-04 10:15:00,14.32,14.34,14.31,14.32,820500.0,11.4008,11.4167,11.3928,11.4008,820500.0
2013-09-04 10:20:00,14.33,14.33,14.31,14.31,462700.0,11.4088,11.4088,11.3928,11.3928,462700.0
2013-09-04 10:25:00,14.31,14.34,14.3,14.34,1408700.0,11.3928,11.4167,11.3849,11.4167,1408700.0
2013-09-04 10:30:00,14.34,14.34,14.3,14.32,919600.0,11.4167,11.4167,11.3849,11.4008,919600.0
2013-09-04 10:35:00,14.32,14.32,14.3,14.32,546600.0,11.4008,11.4008,11.3849,11.4008,546600.0
2013-09-04 10:40:00,14.31,14.33,14.31,14.31,736100.0,11.3928,11.4088,11.3928,11.3928,736100.0
2013-09-04 10:45:00,14.32,14.34,14.31,14.33,986300.0,11.4008,11.4167,11.3928,11.4088,986300.0
2013-09-04 10:50:00,14.34,14.34,14.33,14.34,344500.0,11.4167,11.4167,11.4088,11.4167,344500.0
2013-09-04 10:55:00,14.34,14.35,14.33,14.34,542000.0,11.4167,11.4247,11.4088,11.4167,542000.0
2013-09-04 11:00:00,14.33,14.35,14.33,14.35,949900.0,11.4088,11.4247,11.4088,11.4247,949900.0
2013-09-04 11:05:00,14.35,14.37,14.34,14.37,1123100.0,11.4247,11.4406,11.4167,11.4406,1123100.0
2013-09-04 11:10:00,14.37,14.38,14.36,14.36,1309700.0,11.4406,11.4486,11.4326,11.4326,1309700.0
2013-09-04 11:15:00,14.37,14.37,14.36,14.37,561500.0,11.4406,11.4406,11.4326,11.4406,561500.0
2013-09-04 11:20:00,14.37,14.37,14.34,14.35,594800.0,11.4406,11.4406,11.4167,11.4247,594800.0
2013-09-04 11:25:00,14.35,14.37,14.34,14.37,780300.0,11.4247,11.4406,11.4167,11.4406,780300.0
2013-09-04 11:30:00,14.36,14.37,14.36,14.36,327700.0,11.4326,11.4406,11.4326,11.4326,327700.0
2013-09-04 11:35:00,14.37,14.37,14.36,14.37,404700.0,11.4406,11.4406,11.4326,11.4406,404700.0
2013-09-04 11:40:00,14.37,14.4,14.36,14.4,1899400.0,11.4406,11.4645,11.4326,11.4645,1899400.0
2013-09-04 11:45:00,14.4,14.4,14.38,14.38,690100.0,11.4645,11.4645,11.4486,11.4486,690100.0
2013-09-04 11:50:00,14.39,14.4,14.38,14.39,399000.0,11.4565,11.4645,11.4486,11.4565,399000.0
2013-09-04 11:55:00,14.39,14.4,14.38,14.39,432600.0,11.4565,11.4645,11.4486,11.4565,432600.0
2013-09-04 12:00:00,14.39,14.39,14.37,14.38,301200.0,11.4565,11.4565,11.4406,11.4486,301200.0
2013-09-04 12:05:00,14.38,14.38,14.37,14.37,287200.0,11.4486,11.4486,11.4406,11.4406,287200.0
2013-09-04 12:10:00,14.37,14.38,14.37,14.37,483000.0,11.4406,11.4486,11.4406,11.4406,483000.0
2013-09-04 12:15:00,14.37,14.38,14.36,14.36,439700.0,11.4406,11.4486,11.4326,11.4326,439700.0
2013-09-04 12:20:00,14.36,14.37,14.36,14.36,309900.0,11.4326,11.4406,11.4326,11.4326,309900.0
2013-09-04 12:25:00,14.36,14.37,14.36,14.36,216200.0,11.4326,11.4406,11.4326,11.4326,216200.0
2013-09-04 12:30:00,14.36,14.37,14.34,14.34,594100.0,11.4326,11.4406,11.4167,11.4167,594100.0
2013-09-04 12:35:00,14.34,14.34,14.32,14.34,1294600.0,11.4167,11.4167,11.4008,11.4167,1294600.0
2013-09-04 12:40:00,14.34,14.34,14.31,14.32,658000.0,11.4167,11.4167,11.3928,11.4008,658000.0
2013-09-04 12:45:00,14.31,14.34,14.31,14.34,404000.0,11.3928,11.4167,11.3928,11.4167,404000.0
2013-09-04 12:50:00,14.34,14.34,14.32,14.33,539200.0,11.4167,11.4167,11.4008,11.4088,539200.0
2013-09-04 12:55:00,14.33,14.34,14.31,14.33,584200.0,11.4088,11.4167,11.3928,11.4088,584200.0
2013-09-04 13:00:00,14.33,14.34,14.32,14.33,329400.0,11.4088,11.4167,11.4008,11.4088,329400.0
2013-09-04 13:05:00,14.33,14.33,14.32,14.32,131100.0,11.4088,11.4088,11.4008,11.4008,131100.0
2013-09-04 13:10:00,14.33,14.33,14.32,14.33,143300.0,11.4088,11.4088,11.4008,11.4088,143300.0
2013-09-04 13:15:00,14.32,14.35,14.32,14.35,491000.0,11.4008,11.4247,11.4008,11.4247,491000.0
2013-09-04 13:20:00,14.35,14.36,14.35,14.36,504800.0,11.4247,11.4326,11.4247,11.4326,504800.0
2013-09-04 13:25:00,14.36,14.37,14.34,14.34,606100.0,11.4326,11.4406,11.4167,11.4167,606100.0
2013-09-04 13:30:00,14.34,14.35,14.33,14.33,273000.0,11.4167,11.4247,11.4088,11.4088,273000.0
2013-09-04 13:35:00,14.33,14.35,14.33,14.34,441200.0,11.4088,11.4247,11.4088,11.4167,441200.0
2013-09-04 13:40:00,14.34,14.35,14.33,14.34,505500.0,11.4167,11.4247,11.4088,11.4167,505500.0
2013-09-04 13:45:00,14.33,14.34,14.32,14.34,358500.0,11.4088,11.4167,11.4008,11.4167,358500.0
2013-09-04 13:50:00,14.34,14.34,14.32,14.33,335500.0,11.4167,11.4167,11.4008,11.4088,335500.0
2013-09-04 13:55:00,14.33,14.33,14.32,14.33,252300.0,11.4088,11.4088,11.4008,11.4088,252300.0
2013-09-04 14:00:00,14.33,14.35,14.32,14.35,351100.0,11.4088,11.4247,11.4008,11.4247,351100.0
2013-09-04 14:05:00,14.35,14.35,14.32,14.32,514900.0,11.4247,11.4247,11.4008,11.4008,514900.0
2013-09-04 14:10:00,14.32,14.33,14.32,14.32,356300.0,11.4008,11.4088,11.4008,11.4008,356300.0
2013-09-04 14:15:00,14.32,14.33,14.31,14.33,485000.0,11.4008,11.4088,11.3928,11.4088,485000.0
2013-09-04 14:20:00,14.32,14.33,14.31,14.32,272500.0,11.4008,11.4088,11.3928,11.4008,272500.0
2013-09-04 14:25:00,14.32,14.32,14.31,14.31,105600.0,11.4008,11.4008,11.3928,11.3928,105600.0
2013-09-04 14:30:00,14.32,14.32,14.3,14.32,483900.0,11.4008,11.4008,11.3849,11.4008,483900.0
2013-09-04 14:35:00,14.31,14.32,14.3,14.3,569700.0,11.3928,11.4008,11.3849,11.3849,569700.0
2013-09-04 14:40:00,14.31,14.31,14.3,14.31,423900.0,11.3928,11.3928,11.3849,11.3928,423900.0
2013-09-04 14:45:00,14.31,14.31,14.3,14.31,496700.0,11.3928,11.3928,11.3849,11.3928,496700.0
2013-09-04 14:50:00,14.3,14.31,14.3,14.31,146200.0,11.3849,11.3928,11.3849,11.3928,146200.0
2013-09-04 14:55:00,14.31,14.33,14.3,14.33,746600.0,11.3928,11.4088,11.3849,11.4088,746600.0
2013-09-04 15:00:00,14.33,14.33,14.31,14.31,561300.0,11.4088,11.4088,11.3928,11.3928,561300.0
2013-09-04 15:05:00,14.32,14.33,14.31,14.33,572800.0,11.4008,11.4088,11.3928,11.4088,572800.0
2013-09-04 15:10:00,14.32,14.33,14.32,14.33,235500.0,11.4008,11.4088,11.4008,11.4088,235500.0
2013-09-04 15:15:00,14.33,14.35,14.32,14.35,923300.0,11.4088,11.4247,11.4008,11.4247,923300.0
2013-09-04 15:20:00,14.35,14.36,14.3,14.32,1875800.0,11.4247,11.4326,11.3849,11.4008,1875800.0
2013-09-04 15:25:00,14.32,14.35,14.31,14.33,1134300.0,11.4008,11.4247,11.3928,11.4088,1134300.0
2013-09-04 15:30:00,14.34,14.34,14.3,14.32,1106700.0,11.4167,11.4167,11.3849,11.4008,1106700.0
2013-09-04 15:35:00,14.32,14.32,14.3,14.31,923000.0,11.4008,11.4008,11.3849,11.3928,923000.0
2013-09-04 15:40:00,14.31,14.32,14.29,14.32,1464700.0,11.3928,11.4008,11.3769,11.4008,1464700.0
2013-09-04 15:45:00,14.32,14.32,14.31,14.32,610400.0,11.4008,11.4008,11.3928,11.4008,610400.0
2013-09-04 15:50:00,14.32,14.32,14.3,14.31,1055300.0,11.4008,11.4008,11.3849,11.3928,1055300.0
2013-09-04 15:55:00,14.31,14.32,14.29,14.31,3210700.0,11.3928,11.4008,11.3769,11.3928,3210700.0
2013-09-05 09:30:00,14.41,14.41,14.36,14.39,2247800.0,11.4725,11.4725,11.4326,11.4565,2247800.0
2013-09-05 09:35:00,14.39,14.44,14.39,14.44,1555000.0,11.4565,11.4963,11.4565,11.4963,1555000.0
2013-09-05 09:40:00,14.43,14.46,14.4,14.44,2112500.0,11.4884,11.5123,11.4645,11.4963,2112500.0
2013-09-05 09:45:00,14.43,14.45,14.42,14.45,1680900.0,11.4884,11.5043,11.4804,11.5043,1680900.0
2013-09-05 09:50:00,14.44,14.47,14.43,14.46,1603600.0,11.4963,11.5202,11.4884,11.5123,1603600.0
2013-09-05 09:55:00,14.45,14.49,14.45,14.49,2521600.0,11.5043,11.5361,11.5043,11.5361,2521600.0
2013-09-05 10:00:00,14.49,14.53,14.48,14.51,4167600.0,11.5361,11.568,11.5282,11.5521,4167600.0
2013-09-05 10:05:00,14.51,14.52,14.49,14.49,1961500.0,11.5521,11.56,11.5361,11.5361,1961500.0
2013-09-05 10:10:00,14.49,14.51,14.49,14.51,1849500.0,11.5361,11.5521,11.5361,11.5521,1849500.0
2013-09-05 10:15:00,14.5,14.55,14.5,14.55,1617400.0,11.5441,11.5839,11.5441,11.5839,1617400.0
2013-09-05 10:20:00,14.55,14.55,14.5,14.53,1728700.0,11.5839,11.5839,11.5441,11.568,1728700.0
2013-09-05 10:25:00,14.53,14.55,14.52,14.54,1572700.0,11.568,11.5839,11.56,11.576,1572700.0
2013-09-05 10:30:00,14.53,14.54,14.48,14.5,1278500.0,11.568,11.576,11.5282,11.5441,1278500.0
2013-09-05 10:35:00,14.49,14.51,14.48,14.5,767000.0,11.5361,11.5521,11.5282,11.5441,767000.0
2013-09-05 10:40:00,14.5,14.5,14.48,14.48,784000.0,11.5441,11.5441,11.5282,11.5282,784000.0
2013-09-05 10:45:00,14.49,14.49,14.46,14.48,1240000.0,11.5361,11.5361,11.5123,11.5282,1240000.0
2013-09-05 10:50:00,14.47,14.5,14.47,14.5,701500.0,11.5202,11.5441,11.5202,11.5441,701500.0
2013-09-05 10:55:00,14.5,14.5,14.46,14.46,711200.0,11.5441,11.5441,11.5123,11.5123,711200.0
2013-09-05 11:00:00,14.46,14.49,14.46,14.47,752500.0,11.5123,11.5361,11.5123,11.5202,752500.0
2013-09-05 11:05:00,14.47,14.48,14.46,14.47,805300.0,11.5202,11.5282,11.5123,11.5202,805300.0
2013-09-05 11:10:00,14.47,14.48,14.46,14.46,492500.0,11.5202,11.5282,11.5123,11.5123,492500.0
2013-09-05 11:15:00,14.46,14.47,14.46,14.47,284800.0,11.5123,11.5202,11.5123,11.5202,284800.0
2013-09-05 11:20:00,14.46,14.47,14.44,14.44,461600.0,11.5123,11.5202,11.4963,11.4963,461600.0
2013-09-05 11:25:00,14.45,14.47,14.44,14.46,1090500.0,11.5043,11.5202,11.4963,11.5123,1090500.0
2013-09-05 11:30:00,14.46,14.47,14.44,14.47,468300.0,11.5123,11.5202,11.4963,11.5202,468300.0
2013-09-05 11:35:00,14.46,14.49,14.46,14.48,875500.0,11.5123,11.5361,11.5123,11.5282,875500.0
2013-09-05 11:40:00,14.48,14.49,14.47,14.48,384200.0,11.5282,11.5361,11.5202,11.5282,384200.0
2013-09-05 11:45:00,14.48,14.48,14.46,14.47,354100.0,11.5282,11.5282,11.5123,11.5202,354100.0
2013-09-05 11:50:00,14.48,14.48,14.46,14.47,324400.0,11.5282,11.5282,11.5123,11.5202,324400.0
2013-09-05 11:55:00,14.47,14.48,14.46,14.47,277100.0,11.5202,11.5282,11.5123,11.5202,277100.0
2013-09-05 12:00:00,14.46,14.47,14.46,14.46,209100.0,11.5123,11.5202,11.5123,11.5123,209100.0
2013-09-05 12:05:00,14.46,14.47,14.45,14.46,393400.0,11.5123,11.5202,11.5043,11.5123,393400.0
2013-09-05 12:10:00,14.45,14.46,14.43,14.43,520700.0,11.5043,11.5123,11.4884,11.4884,520700.0
2013-09-05 12:15:00,14.43,14.44,14.42,14.43,194700.0,11.4884,11.4963,11.4804,11.4884,194700.0
2013-09-05 12:20:00,14.43,14.44,14.42,14.43,473800.0,11.4884,11.4963,11.4804,11.4884,473800.0
2013-09-05 12:25:00,14.43,14.44,14.43,14.44,93100.0,11.4884,11.4963,11.4884,11.4963,93100.0
2013-09-05 12:30:00,14.44,14.44,14.43,14.44,98200.0,11.4963,11.4963,11.4884,11.4963,98200.0
2013-09-05 12:35:00,14.44,14.44,14.43,14.44,68500.0,11.4963,11.4963,11.4884,11.4963,68500.0
2013-09-05 12:40:00,14.44,14.44,14.43,14.44,126400.0,11.4963,11.4963,11.4884,11.4963,126400.0
2013-09-05 12:45:00,14.44,14.45,14.43,14.43,599100.0,11.4963,11.5043,11.4884,11.4884,599100.0
2013-09-05 12:50:00,14.44,14.45,14.43,14.44,222300.0,11.4963,11.5043,11.4884,11.4963,222300.0
2013-09-05 12:55:00,14.44,14.45,14.43,14.43,569400.0,11.4963,11.5043,11.4884,11.4884,569400.0
2013-09-05 13:00:00,14.43,14.44,14.43,14.44,276000.0,11.4884,11.4963,11.4884,11.4963,276000.0
2013-09-05 13:05:00,14.44,14.44,14.43,14.44,567400.0,11.4963,11.4963,11.4884,11.4963,567400.0
2013-09-05 13:10:00,14.44,14.44,14.42,14.42,1019500.0,11.4963,11.4963,11.4804,11.4804,1019500.0
2013-09-05 13:15:00,14.42,14.43,14.42,14.42,137500.0,11.4804,11.4884,11.4804,11.4804,137500.0
2013-09-05 13:20:00,14.42,14.44,14.42,14.43,374300.0,11.4804,11.4963,11.4804,11.4884,374300.0
2013-09-05 13:25:00,14.43,14.44,14.42,14.42,303700.0,11.4884,11.4963,11.4804,11.4804,303700.0
2013-09-05 13:30:00,14.43,14.44,14.42,14.42,335700.0,11.4884,11.4963,11.4804,11.4804,335700.0
2013-09-05 13:35:00,14.42,14.43,14.42,14.43,84200.0,11.4804,11.4884,11.4804,11.4884,84200.0
2013-09-05 13:40:00,14.42,14.45,14.42,14.44,485900.0,11.4804,11.5043,11.4804,11.4963,485900.0
2013-09-05 13:45:00,14.44,14.45,14.44,14.44,195300.0,11.4963,11.5043,11.4963,11.4963,195300.0
2013-09-05 13:50:00,14.44,14.45,14.43,14.43,377600.0,11.4963,11.5043,11.4884,11.4884,377600.0
2013-09-05 13:55:00,14.43,14.44,14.42,14.43,514700.0,11.4884,11.4963,11.4804,11.4884,514700.0
2013-09-05 14:00:00,14.43,14.44,14.42,14.44,352700.0,11.4884,11.4963,11.4804,11.4963,352700.0
2013-09-05 14:05:00,14.44,14.44,14.43,14.43,430900.0,11.4963,11.4963,11.4884,11.4884,430900.0
2013-09-05 14:10:00,14.43,14.44,14.43,14.44,103200.0,11.4884,11.4963,11.4884,11.4963,103200.0
2013-09-05 14:15:00,14.44,14.45,14.43,14.44,363000.0,11.4963,11.5043,11.4884,11.4963,363000.0
2013-09-05 14:20:00,14.43,14.44,14.43,14.44,92900.0,11.4884,11.4963,11.4884,11.4963,92900.0
2013-09-05 14:25:00,14.43,14.44,14.41,14.41,921500.0,11.4884,11.4963,11.4725,11.4725,921500.0
2013-09-05 14:30:00,14.42,14.43,14.41,14.43,676300.0,11.4804,11.4884,11.4725,11.4884,676300.0
2013-09-05 14:35:00,14.43,14.43,14.42,14.43,240600.0,11.4884,11.4884,11.4804,11.4884,240600.0
2013-09-05 14:40:00,14.43,14.43,14.42,14.42,258300.0,11.4884,11.4884,11.4804,11.4804,258300.0
2013-09-05 14:45:00,14.43,14.43,14.42,14.43,122400.0,11.4884,11.4884,11.4804,11.4884,122400.0
2013-09-05 14:50:00,14.43,14.45,14.42,14.45,527800.0,11.4884,11.5043,11.4804,11.5043,527800.0
2013-09-05 14:55:00,14.45,14.45,14.44,14.45,536400.0,11.5043,11.5043,11.4963,11.5043,536400.0
2013-09-05 15:00:00,14.45,14.46,14.42,14.42,1366000.0,11.5043,11.5123,11.4804,11.4804,1366000.0
2013-09-05 15:05:00,14.42,14.43,14.42,14.43,282900.0,11.4804,11.4884,11.4804,11.4884,282900.0
2013-09-05 15:10:00,14.43,14.43,14.42,14.42,182200.0,11.4884,11.4884,11.4804,11.4804,182200.0
2013-09-05 15:15:00,14.42,14.43,14.4,14.41,1110400.0,11.4804,11.4884,11.4645,11.4725,1110400.0
2013-09-05 15:20:00,14.41,14.41,14.39,14.39,993000.0,11.4725,11.4725,11.4565,11.4565,993000.0
2013-09-05 15:25:00,14.39,14.4,14.39,14.4,532700.0,11.4565,11.4645,11.4565,11.4645,532700.0
2013-09-05 15:30:00,14.4,14.4,14.38,14.39,680000.0,11.4645,11.4645,11.4486,11.4565,680000.0
2013-09-05 15:35:00,14.39,14.4,14.38,14.4,782300.0,11.4565,11.4645,11.4486,11.4645,782300.0
2013-09-05 15:40:00,14.4,14.4,14.38,14.39,742700.0,11.4645,11.4645,11.4486,11.4565,742700.0
2013-09-05 15:45:00,14.38,14.39,14.37,14.37,857000.0,11.4486,11.4565,11.4406,11.4406,857000.0
2013-09-05 15:50:00,14.37,14.38,14.37,14.37,806200.0,11.4406,11.4486,11.4406,11.4406,806200.0
2013-09-05 15:55:00,14.37,14.39,14.36,14.39,5406200.0,11.4406,11.4565,11.4326,11.4565,5406200.0
2013-09-06 09:30:00,14.47,14.5,14.42,14.47,2893200.0,11.5202,11.5441,11.4804,11.5202,2893200.0
2013-09-06 09:35:00,14.47,14.49,14.4,14.42,2241500.0,11.5202,11.5361,11.4645,11.4804,2241500.0
2013-09-06 09:40:00,14.42,14.42,14.32,14.33,3231800.0,11.4804,11.4804,11.4008,11.4088,3231800.0
2013-09-06 09:45:00,14.33,14.34,14.27,14.34,3124500.0,11.4088,11.4167,11.361,11.4167,3124500.0
2013-09-06 09:50:00,14.34,14.36,14.31,14.36,2079600.0,11.4167,11.4326,11.3928,11.4326,2079600.0
2013-09-06 09:55:00,14.36,14.38,14.33,14.37,3164300.0,11.4326,11.4486,11.4088,11.4406,3164300.0
2013-09-06 10:00:00,14.36,14.36,14.28,14.3,2477800.0,11.4326,11.4326,11.369,11.3849,2477800.0
2013-09-06 10:05:00,14.31,14.36,14.29,14.36,2784800.0,11.3928,11.4326,11.3769,11.4326,2784800.0
2013-09-06 10:10:00,14.36,14.4,14.34,14.37,1862000.0,11.4326,11.4645,11.4167,11.4406,1862000.0
2013-09-06 10:15:00,14.38,14.4,14.38,14.38,2134400.0,11.4486,11.4645,11.4486,11.4486,2134400.0
2013-09-06 10:20:00,14.38,14.39,14.36,14.37,1122300.0,11.4486,11.4565,11.4326,11.4406,1122300.0
2013-09-06 10:25:00,14.36,14.38,14.35,14.36,1112300.0,11.4326,11.4486,11.4247,11.4326,1112300.0
2013-09-06 10:30:00,14.36,14.38,14.35,14.37,779800.0,11.4326,11.4486,11.4247,11.4406,779800.0
2013-09-06 10:35:00,14.37,14.37,14.34,14.34,507400.0,11.4406,11.4406,11.4167,11.4167,507400.0
2013-09-06 10:40:00,14.34,14.39,14.34,14.39,1016700.0,11.4167,11.4565,11.4167,11.4565,1016700.0
2013-09-06 10:45:00,14.39,14.41,14.38,14.39,1238700.0,11.4565,11.4725,11.4486,11.4565,1238700.0
2013-09-06 10:50:00,14.4,14.4,14.37,14.38,619200.0,11.4645,11.4645,11.4406,11.4486,619200.0
2013-09-06 10:55:00,14.38,14.44,14.38,14.44,1807100.0,11.4486,11.4963,11.4486,11.4963,1807100.0
2013-09-06 11:00:00,14.44,14.47,14.43,14.45,1066500.0,11.4963,11.5202,11.4884,11.5043,1066500.0
2013-09-06 11:05:00,14.46,14.47,14.44,14.44,907900.0,11.5123,11.5202,11.4963,11.4963,907900.0
2013-09-06 11:10:00,14.45,14.45,14.42,14.43,1263100.0,11.5043,11.5043,11.4804,11.4884,1263100.0
2013-09-06 11:15:00,14.43,14.44,14.39,14.39,931000.0,11.4884,11.4963,11.4565,11.4565,931000.0
2013-09-06 11:20:00,14.4,14.42,14.39,14.41,564500.0,11.4645,11.4804,11.4565,11.4725,564500.0
2013-09-06 11:25:00,14.4,14.43,14.4,14.43,489300.0,11.4645,11.4884,11.4645,11.4884,489300.0
2013-09-06 11:30:00,14.43,14.44,14.41,14.44,862700.0,11.4884,11.4963,11.4725,11.4963,862700.0
2013-09-06 11:35:00,14.43,14.44,14.42,14.43,355900.0,11.4884,11.4963,11.4804,11.4884,355900.0
2013-09-06 11:40:00,14.43,14.44,14.41,14.43,589700.0,11.4884,11.4963,11.4725,11.4884,589700.0
2013-09-06 11:45:00,14.43,14.44,14.42,14.44,405100.0,11.4884,11.4963,11.4804,11.4963,405100.0
2013-09-06 11:50:00,14.43,14.44,14.41,14.42,457600.0,11.4884,11.4963,11.4725,11.4804,457600.0
2013-09-06 11:55:00,14.43,14.43,14.41,14.43,420200.0,11.4884,11.4884,11.4725,11.4884,420200.0
2013-09-06 12:00:00,14.43,14.44,14.42,14.43,410200.0,11.4884,11.4963,11.4804,11.4884,410200.0
2013-09-06 12:05:00,14.43,14.43,14.42,14.43,106400.0,11.4884,11.4884,11.4804,11.4884,106400.0
2013-09-06 12:10:00,14.42,14.44,14.42,14.44,206100.0,11.4804,11.4963,11.4804,11.4963,206100.0
2013-09-06 12:15:00,14.44,14.45,14.43,14.44,255200.0,11.4963,11.5043,11.4884,11.4963,255200.0
2013-09-06 12:20:00,14.45,14.45,14.43,14.44,420800.0,11.5043,11.5043,11.4884,11.4963,420800.0
2013-09-06 12:25:00,14.44,14.44,14.42,14.44,306400.0,11.4963,11.4963,11.4804,11.4963,306400.0
2013-09-06 12:30:00,14.44,14.44,14.43,14.44,120800.0,11.4963,11.4963,11.4884,11.4963,120800.0
2013-09-06 12:35:00,14.43,14.44,14.4,14.4,616000.0,11.4884,11.4963,11.4645,11.4645,616000.0
2013-09-06 12:40:00,14.4,14.43,14.4,14.43,317100.0,11.4645,11.4884,11.4645,11.4884,317100.0
2013-09-06 12:45:00,14.43,14.43,14.42,14.42,236500.0,11.4884,11.4884,11.4804,11.4804,236500.0
2013-09-06 12:50:00,14.43,14.43,14.42,14.42,168700.0,11.4884,11.4884,11.4804,11.4804,168700.0
2013-09-06 12:55:00,14.43,14.43,14.42,14.43,322300.0,11.4884,11.4884,11.4804,11.4884,322300.0
2013-09-06 13:00:00,14.43,14.44,14.42,14.43,378100.0,11.4884,11.4963,11.4804,11.4884,378100.0
2013-09-06 13:05:00,14.44,14.44,14.43,14.44,203500.0,11.4963,11.4963,11.4884,11.4963,203500.0
2013-09-06 13:10:00,14.44,14.45,14.43,14.44,528500.0,11.4963,11.5043,11.4884,11.4963,528500.0
2013-09-06 13:15:00,14.44,14.45,14.43,14.45,406900.0,11.4963,11.5043,11.4884,11.5043,406900.0
2013-09-06 13:20:00,14.45,14.45,14.43,14.43,401700.0,11.5043,11.5043,11.4884,11.4884,401700.0
2013-09-06 13:25:00,14.43,14.44,14.42,14.43,540400.0,11.4884,11.4963,11.4804,11.4884,540400.0
2013-09-06 13:30:00,14.43,14.43,14.42,14.43,435100.0,11.4884,11.4884,11.4804,11.4884,435100.0
2013-09-06 13:35:00,14.43,14.43,14.42,14.43,158000.0,11.4884,11.4884,11.4804,11.4884,158000.0
2013-09-06 13:40:00,14.43,14.43,14.42,14.43,268100.0,11.4884,11.4884,11.4804,11.4884,268100.0
2013-09-06 13:45:00,14.43,14.45,14.42,14.44,447500.0,11.4884,11.5043,11.4804,11.4963,447500.0
2013-09-06 13:50:00,14.45,14.45,14.43,14.44,510100.0,11.5043,11.5043,11.4884,11.4963,510100.0
2013-09-06 13:55:00,14.44,14.44,14.43,14.44,193300.0,11.4963,11.4963,11.4884,11.4963,193300.0
2013-09-06 14:00:00,14.44,14.45,14.43,14.44,465600.0,11.4963,11.5043,11.4884,11.4963,465600.0
2013-09-06 14:05:00,14.44,14.45,14.43,14.45,346000.0,11.4963,11.5043,11.4884,11.5043,346000.0
2013-09-06 14:10:00,14.45,14.45,14.43,14.44,354500.0,11.5043,11.5043,11.4884,11.4963,354500.0
2013-09-06 14:15:00,14.44,14.45,14.43,14.45,369400.0,11.4963,11.5043,11.4884,11.5043,369400.0
2013-09-06 14:20:00,14.45,14.45,14.44,14.45,110200.0,11.5043,11.5043,11.4963,11.5043,110200.0
2013-09-06 14:25:00,14.45,14.45,14.44,14.44,173200.0,11.5043,11.5043,11.4963,11.4963,173200.0
2013-09-06 14:30:00,14.45,14.45,14.43,14.43,401900.0,11.5043,11.5043,11.4884,11.4884,401900.0
2013-09-06 14:35:00,14.44,14.45,14.43,14.44,842700.0,11.4963,11.5043,11.4884,11.4963,842700.0
2013-09-06 14:40:00,14.44,14.44,14.43,14.44,449300.0,11.4963,11.4963,11.4884,11.4963,449300.0
2013-09-06 14:45:00,14.44,14.44,14.42,14.43,755400.0,11.4963,11.4963,11.4804,11.4884,755400.0
2013-09-06 14:50:00,14.42,14.43,14.42,14.43,356300.0,11.4804,11.4884,11.4804,11.4884,356300.0
2013-09-06 14:55:00,14.42,14.43,14.39,14.4,770400.0,11.4804,11.4884,11.4565,11.4645,770400.0
2013-09-06 15:00:00,14.4,14.4,14.39,14.39,425000.0,11.4645,11.4645,11.4565,11.4565,425000.0
2013-09-06 15:05:00,14.39,14.41,14.37,14.37,1194200.0,11.4565,11.4725,11.4406,11.4406,1194200.0
2013-09-06 15:10:00,14.37,14.38,14.35,14.37,870100.0,11.4406,11.4486,11.4247,11.4406,870100.0
2013-09-06 15:15:00,14.37,14.41,14.36,14.41,1127500.0,11.4406,11.4725,11.4326,11.4725,1127500.0
2013-09-06 15:20:00,14.41,14.42,14.39,14.39,816700.0,11.4725,11.4804,11.4565,11.4565,816700.0
2013-09-06 15:25:00,14.39,14.4,14.39,14.4,360400.0,11.4565,11.4645,11.4565,11.4645,360400.0
2013-09-06 15:30:00,14.39,14.4,14.38,14.39,1118400.0,11.4565,11.4645,11.4486,11.4565,1118400.0
2013-09-06 15:35:00,14.39,14.39,14.36,14.39,1194700.0,11.4565,11.4565,11.4326,11.4565,1194700.0
2013-09-06 15:40:00,14.39,14.39,14.38,14.38,548100.0,11.4565,11.4565,11.4486,11.4486,548100.0
2013-09-06 15:45:00,14.38,14.39,14.36,14.36,1267600.0,11.4486,11.4565,11.4326,11.4326,1267600.0
2013-09-06 15:50:00,14.36,14.38,14.36,14.38,1110800.0,11.4326,11.4486,11.4326,11.4486,1110800.0
2013-09-06 15:55:00,14.38,14.38,14.35,14.35,2587400.0,11.4486,11.4486,11.4247,11.4247,2587400.0
2013-09-09 09:30:00,14.41,14.43,14.37,14.38,2488700.0,11.4725,11.4884,11.4406,11.4486,2488700.0
2013-09-09 09:35:00,14.38,14.42,14.37,14.38,1543300.0,11.4486,11.4804,11.4406,11.4486,1543300.0
2013-09-09 09:40:00,14.38,14.43,14.38,14.42,1247200.0,11.4486,11.4884,11.4486,11.4804,1247200.0
2013-09-09 09:45:00,14.41,14.46,14.41,14.46,1641500.0,11.4725,11.5123,11.4725,11.5123,1641500.0
2013-09-09 09:50:00,14.45,14.49,14.45,14.48,1384600.0,11.5043,11.5361,11.5043,11.5282,1384600.0
2013-09-09 09:55:00,14.48,14.48,14.44,14.44,1138600.0,11.5282,11.5282,11.4963,11.4963,1138600.0
2013-09-09 10:00:00,14.45,14.46,14.44,14.44,934100.0,11.5043,11.5123,11.4963,11.4963,934100.0
2013-09-09 10:05:00,14.43,14.44,14.41,14.43,1372300.0,11.4884,11.4963,11.4725,11.4884,1372300.0
2013-09-09 10:10:00,14.43,14.43,14.41,14.43,1370000.0,11.4884,11.4884,11.4725,11.4884,1370000.0
2013-09-09 10:15:00,14.42,14.44,14.41,14.43,1032000.0,11.4804,11.4963,11.4725,11.4884,1032000.0
2013-09-09 10:20:00,14.43,14.45,14.41,14.41,673200.0,11.4884,11.5043,11.4725,11.4725,673200.0
2013-09-09 10:25:00,14.42,14.43,14.38,14.38,699800.0,11.4804,11.4884,11.4486,11.4486,699800.0
2013-09-09 10:30:00,14.39,14.41,14.38,14.41,831000.0,11.4565,11.4725,11.4486,11.4725,831000.0
2013-09-09 10:35:00,14.41,14.43,14.4,14.4,872400.0,11.4725,11.4884,11.4645,11.4645,872400.0
2013-09-09 10:40:00,14.4,14.43,14.4,14.42,638600.0,11.4645,11.4884,11.4645,11.4804,638600.0
2013-09-09 10:45:00,14.43,14.43,14.41,14.43,630200.0,11.4884,11.4884,11.4725,11.4884,630200.0
2013-09-09 10:50:00,14.43,14.43,14.41,14.42,291500.0,11.4884,11.4884,11.4725,11.4804,291500.0
2013-09-09 10:55:00,14.42,14.43,14.41,14.42,1003300.0,11.4804,11.4884,11.4725,11.4804,1003300.0
2013-09-09 11:00:00,14.43,14.43,14.4,14.42,520600.0,11.4884,11.4884,11.4645,11.4804,520600.0
2013-09-09 11:05:00,14.42,14.43,14.41,14.42,373600.0,11.4804,11.4884,11.4725,11.4804,373600.0
2013-09-09 11:10:00,14.43,14.43,14.41,14.42,451900.0,11.4884,11.4884,11.4725,11.4804,451900.0
2013-09-09 11:15:00,14.42,14.43,14.4,14.41,544700.0,11.4804,11.4884,11.4645,11.4725,544700.0
2013-09-09 11:20:00,14.41,14.42,14.41,14.42,276200.0,11.4725,11.4804,11.4725,11.4804,276200.0
2013-09-09 11:25:00,14.42,14.43,14.41,14.43,351000.0,11.4804,11.4884,11.4725,11.4884,351000.0
2013-09-09 11:30:00,14.43,14.43,14.42,14.43,207100.0,11.4884,11.4884,11.4804,11.4884,207100.0
2013-09-09 11:35:00,14.42,14.45,14.42,14.44,1159400.0,11.4804,11.5043,11.4804,11.4963,1159400.0
2013-09-09 11:40:00,14.45,14.45,14.44,14.44,175700.0,11.5043,11.5043,11.4963,11.4963,175700.0
2013-09-09 11:45:00,14.45,14.45,14.44,14.45,488800.0,11.5043,11.5043,11.4963,11.5043,488800.0
2013-09-09 11:50:00,14.44,14.45,14.44,14.44,404000.0,11.4963,11.5043,11.4963,11.4963,404000.0
2013-09-09 11:55:00,14.45,14.45,14.44,14.45,179200.0,11.5043,11.5043,11.4963,11.5043,179200.0
2013-09-09 12:00:00,14.45,14.45,14.44,14.45,213700.0,11.5043,11.5043,11.4963,11.5043,213700.0
2013-09-09 12:05:00,14.45,14.45,14.44,14.45,232900.0,11.5043,11.5043,11.4963,11.5043,232900.0
2013-09-09 12:10:00,14.44,14.47,14.44,14.46,1563700.0,11.4963,11.5202,11.4963,11.5123,1563700.0
2013-09-09 12:15:00,14.46,14.48,14.46,14.46,941300.0,11.5123,11.5282,11.5123,11.5123,941300.0
2013-09-09 12:20:00,14.47,14.47,14.45,14.46,674500.0,11.5202,11.5202,11.5043,11.5123,674500.0
2013-09-09 12:25:00,14.46,14.47,14.45,14.46,360800.0,11.5123,11.5202,11.5043,11.5123,360800.0
2013-09-09 12:30:00,14.46,14.46,14.45,14.46,147200.0,11.5123,11.5123,11.5043,11.5123,147200.0
2013-09-09 12:35:00,14.45,14.46,14.44,14.45,614200.0,11.5043,11.5123,11.4963,11.5043,614200.0
2013-09-09 12:40:00,14.45,14.46,14.44,14.44,360700.0,11.5043,11.5123,11.4963,11.4963,360700.0
2013-09-09 12:45:00,14.45,14.45,14.44,14.44,217300.0,11.5043,11.5043,11.4963,11.4963,217300.0
2013-09-09 12:50:00,14.44,14.45,14.43,14.43,489100.0,11.4963,11.5043,11.4884,11.4884,489100.0
2013-09-09 12:55:00,14.43,14.45,14.43,14.45,326000.0,11.4884,11.5043,11.4884,11.5043,326000.0
2013-09-09 13:00:00,14.45,14.45,14.43,14.44,314100.0,11.5043,11.5043,11.4884,11.4963,314100.0
2013-09-09 13:05:00,14.44,14.45,14.43,14.45,411400.0,11.4963,11.5043,11.4884,11.5043,411400.0
2013-09-09 13:10:00,14.45,14.45,14.44,14.45,134400.0,11.5043,11.5043,11.4963,11.5043,134400.0
2013-09-09 13:15:00,14.45,14.45,14.44,14.44,210600.0,11.5043,11.5043,11.4963,11.4963,210600.0
2013-09-09 13:20:00,14.44,14.45,14.43,14.45,253800.0,11.4963,11.5043,11.4884,11.5043,253800.0
2013-09-09 13:25:00,14.45,14.45,14.43,14.44,296200.0,11.5043,11.5043,11.4884,11.4963,296200.0
2013-09-09 13:30:00,14.44,14.45,14.43,14.44,258100.0,11.4963,11.5043,11.4884,11.4963,258100.0
2013-09-09 13:35:00,14.45,14.45,14.44,14.45,144400.0,11.5043,11.5043,11.4963,11.5043,144400.0
2013-09-09 13:40:00,14.45,14.45,14.43,14.43,207900.0,11.5043,11.5043,11.4884,11.4884,207900.0
2013-09-09 13:45:00,14.43,14.45,14.43,14.44,375100.0,11.4884,11.5043,11.4884,11.4963,375100.0
2013-09-09 13:50:00,14.44,14.44,14.43,14.44,323200.0,11.4963,11.4963,11.4884,11.4963,323200.0
2013-09-09 13:55:00,14.44,14.45,14.43,14.45,421800.0,11.4963,11.5043,11.4884,11.5043,421800.0
2013-09-09 14:00:00,14.45,14.47,14.44,14.46,629700.0,11.5043,11.5202,11.4963,11.5123,629700.0
2013-09-09 14:05:00,14.46,14.47,14.45,14.46,483400.0,11.5123,11.5202,11.5043,11.5123,483400.0
2013-09-09 14:10:00,14.45,14.47,14.45,14.47,190700.0,11.5043,11.5202,11.5043,11.5202,190700.0
2013-09-09 14:15:00,14.46,14.48,14.46,14.47,934800.0,11.5123,11.5282,11.5123,11.5202,934800.0
2013-09-09 14:20:00,14.48,14.48,14.47,14.48,201900.0,11.5282,11.5282,11.5202,11.5282,201900.0
2013-09-09 14:25:00,14.48,14.48,14.45,14.45,561000.0,11.5282,11.5282,11.5043,11.5043,561000.0
2013-09-09 14:30:00,14.46,14.47,14.45,14.46,350900.0,11.5123,11.5202,11.5043,11.5123,350900.0
2013-09-09 14:35:00,14.47,14.47,14.45,14.46,765800.0,11.5202,11.5202,11.5043,11.5123,765800.0
2013-09-09 14:40:00,14.46,14.46,14.45,14.46,265800.0,11.5123,11.5123,11.5043,11.5123,265800.0
2013-09-09 14:45:00,14.46,14.47,14.45,14.46,342300.0,11.5123,11.5202,11.5043,11.5123,342300.0
2013-09-09 14:50:00,14.46,14.47,14.46,14.46,154200.0,11.5123,11.5202,11.5123,11.5123,154200.0
2013-09-09 14:55:00,14.46,14.47,14.45,14.45,321300.0,11.5123,11.5202,11.5043,11.5043,321300.0
2013-09-09 15:00:00,14.45,14.46,14.45,14.46,568200.0,11.5043,11.5123,11.5043,11.5123,568200.0
2013-09-09 15:05:00,14.46,14.47,14.45,14.47,512600.0,11.5123,11.5202,11.5043,11.5202,512600.0
2013-09-09 15:10:00,14.46,14.47,14.46,14.47,233400.0,11.5123,11.5202,11.5123,11.5202,233400.0
2013-09-09 15:15:00,14.46,14.47,14.46,14.47,550000.0,11.5123,11.5202,11.5123,11.5202,550000.0
2013-09-09 15:20:00,14.47,14.47,14.45,14.46,721700.0,11.5202,11.5202,11.5043,11.5123,721700.0
2013-09-09 15:25:00,14.46,14.48,14.46,14.48,414300.0,11.5123,11.5282,11.5123,11.5282,414300.0
2013-09-09 15:30:00,14.48,14.49,14.47,14.49,790600.0,11.5282,11.5361,11.5202,11.5361,790600.0
2013-09-09 15:35:00,14.49,14.49,14.47,14.48,544200.0,11.5361,11.5361,11.5202,11.5282,544200.0
2013-09-09 15:40:00,14.47,14.49,14.47,14.48,725400.0,11.5202,11.5361,11.5202,11.5282,725400.0
2013-09-09 15:45:00,14.47,14.48,14.47,14.48,857800.0,11.5202,11.5282,11.5202,11.5282,857800.0
2013-09-09 15:50:00,14.47,14.48,14.47,14.48,1287900.0,11.5202,11.5282,11.5202,11.5282,1287900.0
2013-09-09 15:55:00,14.48,14.48,14.47,14.48,2263400.0,11.5282,11.5282,11.5202,11.5282,2263400.0
2013-09-10 09:30:00,14.52,14.59,14.52,14.58,4395500.0,11.56,11.6158,11.56,11.6078,4395500.0
2013-09-10 09:35:00,14.58,14.58,14.52,14.56,4225100.0,11.6078,11.6078,11.56,11.5919,4225100.0
2013-09-10 09:40:00,14.56,14.56,14.53,14.53,1901200.0,11.5919,11.5919,11.568,11.568,1901200.0
2013-09-10 09:45:00,14.53,14.58,14.53,14.57,1942600.0,11.568,11.6078,11.568,11.5998,1942600.0
2013-09-10 09:50:00,14.57,14.59,14.57,14.59,1785000.0,11.5998,11.6158,11.5998,11.6158,1785000.0
2013-09-10 09:55:00,14.59,14.62,14.58,14.61,2701700.0,11.6158,11.6396,11.6078,11.6317,2701700.0
2013-09-10 10:00:00,14.61,14.64,14.6,14.64,1808200.0,11.6317,11.6556,11.6237,11.6556,1808200.0
2013-09-10 10:05:00,14.64,14.66,14.63,14.65,2699600.0,11.6556,11.6715,11.6476,11.6635,2699600.0
2013-09-10 10:10:00,14.65,14.66,14.63,14.64,2061300.0,11.6635,11.6715,11.6476,11.6556,2061300.0
2013-09-10 10:15:00,14.65,14.66,14.62,14.64,2578800.0,11.6635,11.6715,11.6396,11.6556,2578800.0
2013-09-10 10:20:00,14.65,14.65,14.63,14.65,1029100.0,11.6635,11.6635,11.6476,11.6635,1029100.0
2013-09-10 10:25:00,14.65,14.66,14.63,14.65,1276500.0,11.6635,11.6715,11.6476,11.6635,1276500.0
2013-09-10 10:30:00,14.65,14.65,14.63,14.63,1168400.0,11.6635,11.6635,11.6476,11.6476,1168400.0
2013-09-10 10:35:00,14.64,14.65,14.64,14.64,1133400.0,11.6556,11.6635,11.6556,11.6556,1133400.0
2013-09-10 10:40:00,14.64,14.67,14.64,14.67,1851000.0,11.6556,11.6795,11.6556,11.6795,1851000.0
2013-09-10 10:45:00,14.67,14.68,14.65,14.67,1405900.0,11.6795,11.6874,11.6635,11.6795,1405900.0
2013-09-10 10:50:00,14.68,14.69,14.67,14.69,818400.0,11.6874,11.6954,11.6795,11.6954,818400.0
2013-09-10 10:55:00,14.69,14.69,14.66,14.67,1108100.0,11.6954,11.6954,11.6715,11.6795,1108100.0
2013-09-10 11:00:00,14.67,14.68,14.63,14.65,2145100.0,11.6795,11.6874,11.6476,11.6635,2145100.0
2013-09-10 11:05:00,14.65,14.66,14.64,14.66,538300.0,11.6635,11.6715,11.6556,11.6715,538300.0
2013-09-10 11:10:00,14.65,14.67,14.65,14.66,960500.0,11.6635,11.6795,11.6635,11.6715,960500.0
2013-09-10 11:15:00,14.65,14.67,14.65,14.67,392500.0,11.6635,11.6795,11.6635,11.6795,392500.0
2013-09-10 11:20:00,14.67,14.68,14.66,14.68,741600.0,11.6795,11.6874,11.6715,11.6874,741600.0
2013-09-10 11:25:00,14.68,14.68,14.67,14.68,251800.0,11.6874,11.6874,11.6795,11.6874,251800.0
2013-09-10 11:30:00,14.67,14.68,14.65,14.65,1298500.0,11.6795,11.6874,11.6635,11.6635,1298500.0
2013-09-10 11:35:00,14.66,14.67,14.65,14.66,726400.0,11.6715,11.6795,11.6635,11.6715,726400.0
2013-09-10 11:40:00,14.66,14.67,14.62,14.63,1443300.0,11.6715,11.6795,11.6396,11.6476,1443300.0
2013-09-10 11:45:00,14.63,14.63,14.6,14.62,1842600.0,11.6476,11.6476,11.6237,11.6396,1842600.0
2013-09-10 11:50:00,14.63,14.65,14.62,14.64,699700.0,11.6476,11.6635,11.6396,11.6556,699700.0
2013-09-10 11:55:00,14.64,14.65,14.63,14.64,414700.0,11.6556,11.6635,11.6476,11.6556,414700.0
2013-09-10 12:00:00,14.63,14.64,14.63,14.64,224900.0,11.6476,11.6556,11.6476,11.6556,224900.0
2013-09-10 12:05:00,14.64,14.65,14.63,14.65,547700.0,11.6556,11.6635,11.6476,11.6635,547700.0
2013-09-10 12:10:00,14.65,14.65,14.63,14.63,408900.0,11.6635,11.6635,11.6476,11.6476,408900.0
2013-09-10 12:15:00,14.63,14.64,14.62,14.63,633200.0,11.6476,11.6556,11.6396,11.6476,633200.0
2013-09-10 12:20:00,14.64,14.65,14.63,14.65,384400.0,11.6556,11.6635,11.6476,11.6635,384400.0
2013-09-10 12:25:00,14.64,14.65,14.64,14.64,316200.0,11.6556,11.6635,11.6556,11.6556,316200.0
2013-09-10 12:30:00,14.64,14.65,14.64,14.65,452000.0,11.6556,11.6635,11.6556,11.6635,452000.0
2013-09-10 12:35:00,14.65,14.65,14.64,14.65,284100.0,11.6635,11.6635,11.6556,11.6635,284100.0
2013-09-10 12:40:00,14.64,14.65,14.64,14.65,156200.0,11.6556,11.6635,11.6556,11.6635,156200.0
2013-09-10 12:45:00,14.65,14.66,14.64,14.64,1043000.0,11.6635,11.6715,11.6556,11.6556,1043000.0
2013-09-10 12:50:00,14.64,14.65,14.64,14.65,218900.0,11.6556,11.6635,11.6556,11.6635,218900.0
2013-09-10 12:55:00,14.65,14.66,14.64,14.66,491900.0,11.6635,11.6715,11.6556,11.6715,491900.0
2013-09-10 13:00:00,14.66,14.66,14.65,14.65,535100.0,11.6715,11.6715,11.6635,11.6635,535100.0
2013-09-10 13:05:00,14.65,14.66,14.64,14.64,527200.0,11.6635,11.6715,11.6556,11.6556,527200.0
2013-09-10 13:10:00,14.64,14.65,14.63,14.63,693800.0,11.6556,11.6635,11.6476,11.6476,693800.0
2013-09-10 13:15:00,14.64,14.65,14.63,14.65,296000.0,11.6556,11.6635,11.6476,11.6635,296000.0
2013-09-10 13:20:00,14.65,14.67,14.64,14.66,621900.0,11.6635,11.6795,11.6556,11.6715,621900.0
2013-09-10 13:25:00,14.66,14.67,14.65,14.65,413200.0,11.6715,11.6795,11.6635,11.6635,413200.0
2013-09-10 13:30:00,14.65,14.66,14.65,14.66,159200.0,11.6635,11.6715,11.6635,11.6715,159200.0
2013-09-10 13:35:00,14.66,14.66,14.64,14.65,276500.0,11.6715,11.6715,11.6556,11.6635,276500.0
2013-09-10 13:40:00,14.64,14.65,14.64,14.64,129200.0,11.6556,11.6635,11.6556,11.6556,129200.0
2013-09-10 13:45:00,14.64,14.66,14.64,14.64,371600.0,11.6556,11.6715,11.6556,11.6556,371600.0
2013-09-10 13:50:00,14.64,14.65,14.64,14.65,186300.0,11.6556,11.6635,11.6556,11.6635,186300.0
2013-09-10 13:55:00,14.65,14.65,14.64,14.65,68500.0,11.6635,11.6635,11.6556,11.6635,68500.0
2013-09-10 14:00:00,14.65,14.65,14.64,14.65,84400.0,11.6635,11.6635,11.6556,11.6635,84400.0
2013-09-10 14:05:00,14.65,14.66,14.64,14.64,796000.0,11.6635,11.6715,11.6556,11.6556,796000.0
2013-09-10 14:10:00,14.64,14.65,14.62,14.62,1091500.0,11.6556,11.6635,11.6396,11.6396,1091500.0
2013-09-10 14:15:00,14.62,14.63,14.62,14.63,207500.0,11.6396,11.6476,11.6396,11.6476,207500.0
2013-09-10 14:20:00,14.62,14.63,14.62,14.63,164500.0,11.6396,11.6476,11.6396,11.6476,164500.0
2013-09-10 14:25:00,14.62,14.63,14.62,14.62,453500.0,11.6396,11.6476,11.6396,11.6396,453500.0
2013-09-10 14:30:00,14.63,14.63,14.61,14.61,692700.0,11.6476,11.6476,11.6317,11.6317,692700.0
2013-09-10 14:35:00,14.62,14.63,14.61,14.63,827300.0,11.6396,11.6476,11.6317,11.6476,827300.0
2013-09-10 14:40:00,14.62,14.64,14.62,14.64,401800.0,11.6396,11.6556,11.6396,11.6556,401800.0
2013-09-10 14:45:00,14.64,14.64,14.63,14.63,130000.0,11.6556,11.6556,11.6476,11.6476,130000.0
2013-09-10 14:50:00,14.64,14.64,14.63,14.64,177900.0,11.6556,11.6556,11.6476,11.6556,177900.0
2013-09-10 14:55:00,14.64,14.65,14.63,14.64,449700.0,11.6556,11.6635,11.6476,11.6556,449700.0
2013-09-10 15:00:00,14.65,14.65,14.64,14.65,315700.0,11.6635,11.6635,11.6556,11.6635,315700.0
2013-09-10 15:05:00,14.64,14.65,14.64,14.64,223700.0,11.6556,11.6635,11.6556,11.6556,223700.0
2013-09-10 15:10:00,14.64,14.65,14.63,14.63,507300.0,11.6556,11.6635,11.6476,11.6476,507300.0
2013-09-10 15:15:00,14.63,14.64,14.63,14.64,435600.0,11.6476,11.6556,11.6476,11.6556,435600.0
2013-09-10 15:20:00,14.63,14.64,14.63,14.64,410700.0,11.6476,11.6556,11.6476,11.6556,410700.0
2013-09-10 15:25:00,14.63,14.65,14.63,14.64,1062500.0,11.6476,11.6635,11.6476,11.6556,1062500.0
2013-09-10 15:30:00,14.63,14.65,14.63,14.65,821500.0,11.6476,11.6635,11.6476,11.6635,821500.0
2013-09-10 15:35:00,14.65,14.65,14.64,14.65,894400.0,11.6635,11.6635,11.6556,11.6635,894400.0
2013-09-10 15:40:00,14.64,14.65,14.61,14.61,1392400.0,11.6556,11.6635,11.6317,11.6317,1392400.0
2013-09-10 15:45:00,14.61,14.62,14.61,14.61,2113800.0,11.6317,11.6396,11.6317,11.6317,2113800.0
2013-09-10 15:50:00,14.61,14.62,14.61,14.61,1987300.0,11.6317,11.6396,11.6317,11.6317,1987300.0
2013-09-10 15:55:00,14.61,14.62,14.59,14.62,5943900.0,11.6317,11.6396,11.6158,11.6396,5943900.0
2013-09-11 09:30:00,14.56,14.61,14.56,14.61,2481700.0,11.5919,11.6317,11.5919,11.6317,2481700.0
2013-09-11 09:35:00,14.61,14.65,14.6,14.63,2646100.0,11.6317,11.6635,11.6237,11.6476,2646100.0
2013-09-11 09:40:00,14.63,14.66,14.63,14.65,1390400.0,11.6476,11.6715,11.6476,11.6635,1390400.0
2013-09-11 09:45:00,14.65,14.65,14.63,14.64,936900.0,11.6635,11.6635,11.6476,11.6556,936900.0
2013-09-11 09:50:00,14.63,14.65,14.58,14.59,1706200.0,11.6476,11.6635,11.6078,11.6158,1706200.0
2013-09-11 09:55:00,14.59,14.59,14.52,14.53,2467800.0,11.6158,11.6158,11.56,11.568,2467800.0
2013-09-11 10:00:00,14.53,14.57,14.53,14.57,923100.0,11.568,11.5998,11.568,11.5998,923100.0
2013-09-11 10:05:00,14.56,14.57,14.54,14.55,1414100.0,11.5919,11.5998,11.576,11.5839,1414100.0
2013-09-11 10:10:00,14.55,14.57,14.54,14.54,746000.0,11.5839,11.5998,11.576,11.576,746000.0
2013-09-11 10:15:00,14.54,14.57,14.53,14.55,1285500.0,11.576,11.5998,11.568,11.5839,1285500.0
2013-09-11 10:20:00,14.56,14.56,14.54,14.56,1006300.0,11.5919,11.5919,11.576,11.5919,1006300.0
2013-09-11 10:25:00,14.56,14.56,14.54,14.54,660200.0,11.5919,11.5919,11.576,11.576,660200.0
2013-09-11 10:30:00,14.54,14.56,14.54,14.55,570000.0,11.576,11.5919,11.576,11.5839,570000.0
2013-09-11 10:35:00,14.55,14.57,14.55,14.56,665400.0,11.5839,11.5998,11.5839,11.5919,665400.0
2013-09-11 10:40:00,14.55,14.57,14.55,14.57,486700.0,11.5839,11.5998,11.5839,11.5998,486700.0
2013-09-11 10:45:00,14.57,14.57,14.55,14.56,420600.0,11.5998,11.5998,11.5839,11.5919,420600.0
2013-09-11 10:50:00,14.55,14.57,14.55,14.56,365900.0,11.5839,11.5998,11.5839,11.5919,365900.0
2013-09-11 10:55:00,14.57,14.57,14.56,14.57,306100.0,11.5998,11.5998,11.5919,11.5998,306100.0
2013-09-11 11:00:00,14.57,14.57,14.55,14.56,922900.0,11.5998,11.5998,11.5839,11.5919,922900.0
2013-09-11 11:05:00,14.56,14.58,14.55,14.57,791800.0,11.5919,11.6078,11.5839,11.5998,791800.0
2013-09-11 11:10:00,14.57,14.58,14.56,14.57,346400.0,11.5998,11.6078,11.5919,11.5998,346400.0
2013-09-11 11:15:00,14.58,14.58,14.57,14.58,521400.0,11.6078,11.6078,11.5998,11.6078,521400.0
2013-09-11 11:20:00,14.57,14.58,14.57,14.58,359100.0,11.5998,11.6078,11.5998,11.6078,359100.0
2013-09-11 11:25:00,14.58,14.58,14.57,14.58,348600.0,11.6078,11.6078,11.5998,11.6078,348600.0
2013-09-11 11:30:00,14.57,14.6,14.57,14.6,749500.0,11.5998,11.6237,11.5998,11.6237,749500.0
2013-09-11 11:35:00,14.6,14.62,14.6,14.61,1223900.0,11.6237,11.6396,11.6237,11.6317,1223900.0
2013-09-11 11:40:00,14.61,14.64,14.6,14.63,1262600.0,11.6317,11.6556,11.6237,11.6476,1262600.0
2013-09-11 11:45:00,14.64,14.64,14.63,14.64,554000.0,11.6556,11.6556,11.6476,11.6556,554000.0
2013-09-11 11:50:00,14.64,14.64,14.63,14.63,570400.0,11.6556,11.6556,11.6476,11.6476,570400.0
2013-09-11 11:55:00,14.64,14.64,14.63,14.64,386200.0,11.6556,11.6556,11.6476,11.6556,386200.0
2013-09-11 12:00:00,14.64,14.65,14.63,14.65,1380000.0,11.6556,11.6635,11.6476,11.6635,1380000.0
2013-09-11 12:05:00,14.65,14.66,14.64,14.66,729100.0,11.6635,11.6715,11.6556,11.6715,729100.0
2013-09-11 12:10:00,14.65,14.67,14.65,14.67,548500.0,11.6635,11.6795,11.6635,11.6795,548500.0
2013-09-11 12:15:00,14.67,14.67,14.63,14.63,2468000.0,11.6795,11.6795,11.6476,11.6476,2468000.0
2013-09-11 12:20:00,14.63,14.64,14.63,14.63,236200.0,11.6476,11.6556,11.6476,11.6476,236200.0
2013-09-11 12:25:00,14.63,14.66,14.63,14.66,790600.0,11.6476,11.6715,11.6476,11.6715,790600.0
2013-09-11 12:30:00,14.66,14.67,14.65,14.67,1174100.0,11.6715,11.6795,11.6635,11.6795,1174100.0
2013-09-11 12:35:00,14.67,14.67,14.66,14.67,351200.0,11.6795,11.6795,11.6715,11.6795,351200.0
2013-09-11 12:40:00,14.66,14.67,14.65,14.66,689400.0,11.6715,11.6795,11.6635,11.6715,689400.0
2013-09-11 12:45:00,14.65,14.66,14.64,14.66,569400.0,11.6635,11.6715,11.6556,11.6715,569400.0
2013-09-11 12:50:00,14.65,14.66,14.64,14.64,204900.0,11.6635,11.6715,11.6556,11.6556,204900.0
2013-09-11 12:55:00,14.64,14.67,14.64,14.66,740500.0,11.6556,11.6795,11.6556,11.6715,740500.0
2013-09-11 13:00:00,14.66,14.66,14.64,14.64,335700.0,11.6715,11.6715,11.6556,11.6556,335700.0
2013-09-11 13:05:00,14.64,14.67,14.64,14.67,564000.0,11.6556,11.6795,11.6556,11.6795,564000.0
2013-09-11 13:10:00,14.66,14.67,14.64,14.65,639500.0,11.6715,11.6795,11.6556,11.6635,639500.0
2013-09-11 13:15:00,14.66,14.66,14.65,14.65,116700.0,11.6715,11.6715,11.6635,11.6635,116700.0
2013-09-11 13:20:00,14.66,14.66,14.65,14.65,306200.0,11.6715,11.6715,11.6635,11.6635,306200.0
2013-09-11 13:25:00,14.65,14.66,14.65,14.66,214500.0,11.6635,11.6715,11.6635,11.6715,214500.0
2013-09-11 13:30:00,14.66,14.67,14.65,14.67,732400.0,11.6715,11.6795,11.6635,11.6795,732400.0
2013-09-11 13:35:00,14.67,14.68,14.66,14.67,1004500.0,11.6795,11.6874,11.6715,11.6795,1004500.0
2013-09-11 13:40:00,14.66,14.67,14.66,14.67,248800.0,11.6715,11.6795,11.6715,11.6795,248800.0
2013-09-11 13:45:00,14.66,14.67,14.66,14.67,169700.0,11.6715,11.6795,11.6715,11.6795,169700.0
2013-09-11 13:50:00,14.66,14.67,14.65,14.65,578900.0,11.6715,11.6795,11.6635,11.6635,578900.0
2013-09-11 13:55:00,14.65,14.66,14.65,14.66,238600.0,11.6635,11.6715,11.6635,11.6715,238600.0
2013-09-11 14:00:00,14.66,14.67,14.65,14.67,441400.0,11.6715,11.6795,11.6635,11.6795,441400.0
2013-09-11 14:05:00,14.67,14.67,14.65,14.66,380900.0,11.6795,11.6795,11.6635,11.6715,380900.0
2013-09-11 14:10:00,14.65,14.66,14.64,14.64,646100.0,11.6635,11.6715,11.6556,11.6556,646100.0
2013-09-11 14:15:00,14.65,14.66,14.64,14.65,818700.0,11.6635,11.6715,11.6556,11.6635,818700.0
2013-09-11 14:20:00,14.65,14.66,14.64,14.65,544700.0,11.6635,11.6715,11.6556,11.6635,544700.0
2013-09-11 14:25:00,14.64,14.66,14.64,14.65,473900.0,11.6556,11.6715,11.6556,11.6635,473900.0
2013-09-11 14:30:00,14.64,14.65,14.64,14.65,299600.0,11.6556,11.6635,11.6556,11.6635,299600.0
2013-09-11 14:35:00,14.65,14.65,14.64,14.64,143300.0,11.6635,11.6635,11.6556,11.6556,143300.0
2013-09-11 14:40:00,14.65,14.65,14.64,14.65,171000.0,11.6635,11.6635,11.6556,11.6635,171000.0
2013-09-11 14:45:00,14.65,14.65,14.64,14.65,247900.0,11.6635,11.6635,11.6556,11.6635,247900.0
2013-09-11 14:50:00,14.65,14.65,14.63,14.64,837700.0,11.6635,11.6635,11.6476,11.6556,837700.0
2013-09-11 14:55:00,14.63,14.64,14.63,14.63,354900.0,11.6476,11.6556,11.6476,11.6476,354900.0
2013-09-11 15:00:00,14.63,14.64,14.62,14.64,764400.0,11.6476,11.6556,11.6396,11.6556,764400.0
2013-09-11 15:05:00,14.64,14.65,14.63,14.64,663100.0,11.6556,11.6635,11.6476,11.6556,663100.0
2013-09-11 15:10:00,14.63,14.64,14.63,14.63,158500.0,11.6476,11.6556,11.6476,11.6476,158500.0
2013-09-11 15:15:00,14.63,14.64,14.61,14.61,973800.0,11.6476,11.6556,11.6317,11.6317,973800.0
2013-09-11 15:20:00,14.61,14.62,14.6,14.62,806100.0,11.6317,11.6396,11.6237,11.6396,806100.0
2013-09-11 15:25:00,14.62,14.63,14.6,14.63,1298200.0,11.6396,11.6476,11.6237,11.6476,1298200.0
2013-09-11 15:30:00,14.62,14.63,14.62,14.63,308400.0,11.6396,11.6476,11.6396,11.6476,308400.0
2013-09-11 15:35:00,14.63,14.63,14.62,14.63,394600.0,11.6476,11.6476,11.6396,11.6476,394600.0
2013-09-11 15:40:00,14.63,14.63,14.62,14.63,568700.0,11.6476,11.6476,11.6396,11.6476,568700.0
2013-09-11 15:45:00,14.63,14.63,14.62,14.62,1011300.0,11.6476,11.6476,11.6396,11.6396,1011300.0
2013-09-11 15:50:00,14.63,14.63,14.6,14.6,1943100.0,11.6476,11.6476,11.6237,11.6237,1943100.0
2013-09-11 15:55:00,14.61,14.66,14.6,14.65,4333700.0,11.6317,11.6715,11.6237,11.6635,4333700.0
2013-09-12 09:30:00,14.65,14.67,14.62,14.66,1963800.0,11.6635,11.6795,11.6396,11.6715,1963800.0
2013-09-12 09:35:00,14.67,14.68,14.63,14.63,2236300.0,11.6795,11.6874,11.6476,11.6476,2236300.0
2013-09-12 09:40:00,14.63,14.64,14.61,14.61,1392800.0,11.6476,11.6556,11.6317,11.6317,1392800.0
2013-09-12 09:45:00,14.62,14.64,14.61,14.64,1273900.0,11.6396,11.6556,11.6317,11.6556,1273900.0
2013-09-12 09:50:00,14.63,14.65,14.63,14.64,1301500.0,11.6476,11.6635,11.6476,11.6556,1301500.0
2013-09-12 09:55:00,14.65,14.65,14.63,14.63,398300.0,11.6635,11.6635,11.6476,11.6476,398300.0
2013-09-12 10:00:00,14.64,14.64,14.61,14.61,927000.0,11.6556,11.6556,11.6317,11.6317,927000.0
2013-09-12 10:05:00,14.62,14.62,14.6,14.61,894800.0,11.6396,11.6396,11.6237,11.6317,894800.0
2013-09-12 10:10:00,14.61,14.61,14.58,14.59,980000.0,11.6317,11.6317,11.6078,11.6158,980000.0
2013-09-12 10:15:00,14.59,14.61,14.58,14.59,1665200.0,11.6158,11.6317,11.6078,11.6158,1665200.0
2013-09-12 10:20:00,14.6,14.61,14.58,14.6,913900.0,11.6237,11.6317,11.6078,11.6237,913900.0
2013-09-12 10:25:00,14.6,14.62,14.6,14.62,792300.0,11.6237,11.6396,11.6237,11.6396,792300.0
2013-09-12 10:30:00,14.62,14.62,14.61,14.62,538500.0,11.6396,11.6396,11.6317,11.6396,538500.0
2013-09-12 10:35:00,14.61,14.62,14.6,14.61,1258200.0,11.6317,11.6396,11.6237,11.6317,1258200.0
2013-09-12 10:40:00,14.61,14.61,14.59,14.6,435300.0,11.6317,11.6317,11.6158,11.6237,435300.0
2013-09-12 10:45:00,14.6,14.6,14.58,14.58,529900.0,11.6237,11.6237,11.6078,11.6078,529900.0
2013-09-12 10:50:00,14.58,14.6,14.58,14.59,651700.0,11.6078,11.6237,11.6078,11.6158,651700.0
2013-09-12 10:55:00,14.58,14.59,14.54,14.54,1326500.0,11.6078,11.6158,11.576,11.576,1326500.0
2013-09-12 11:00:00,14.55,14.57,14.54,14.56,976800.0,11.5839,11.5998,11.576,11.5919,976800.0
2013-09-12 11:05:00,14.56,14.58,14.55,14.56,1193700.0,11.5919,11.6078,11.5839,11.5919,1193700.0
2013-09-12 11:10:00,14.56,14.57,14.56,14.57,535600.0,11.5919,11.5998,11.5919,11.5998,535600.0
2013-09-12 11:15:00,14.56,14.57,14.55,14.55,621300.0,11.5919,11.5998,11.5839,11.5839,621300.0
2013-09-12 11:20:00,14.55,14.57,14.55,14.57,693900.0,11.5839,11.5998,11.5839,11.5998,693900.0
2013-09-12 11:25:00,14.57,14.58,14.56,14.56,369000.0,11.5998,11.6078,11.5919,11.5919,369000.0
2013-09-12 11:30:00,14.57,14.58,14.55,14.56,654700.0,11.5998,11.6078,11.5839,11.5919,654700.0
2013-09-12 11:35:00,14.56,14.57,14.54,14.54,986900.0,11.5919,11.5998,11.576,11.576,986900.0
2013-09-12 11:40:00,14.54,14.56,14.54,14.54,677900.0,11.576,11.5919,11.576,11.576,677900.0
2013-09-12 11:45:00,14.56,14.57,14.55,14.57,394700.0,11.5919,11.5998,11.5839,11.5998,394700.0
2013-09-12 11:50:00,14.57,14.57,14.54,14.56,923900.0,11.5998,11.5998,11.576,11.5919,923900.0
2013-09-12 11:55:00,14.56,14.57,14.55,14.56,399000.0,11.5919,11.5998,11.5839,11.5919,399000.0
2013-09-12 12:00:00,14.56,14.56,14.54,14.54,697000.0,11.5919,11.5919,11.576,11.576,697000.0
2013-09-12 12:05:00,14.54,14.55,14.54,14.55,384800.0,11.576,11.5839,11.576,11.5839,384800.0
2013-09-12 12:10:00,14.54,14.55,14.52,14.52,1069900.0,11.576,11.5839,11.56,11.56,1069900.0
2013-09-12 12:15:00,14.52,14.54,14.52,14.53,756100.0,11.56,11.576,11.56,11.568,756100.0
2013-09-12 12:20:00,14.52,14.53,14.51,14.53,1142900.0,11.56,11.568,11.5521,11.568,1142900.0
2013-09-12 12:25:00,14.52,14.54,14.51,14.54,836600.0,11.56,11.576,11.5521,11.576,836600.0
2013-09-12 12:30:00,14.53,14.54,14.52,14.53,624500.0,11.568,11.576,11.56,11.568,624500.0
2013-09-12 12:35:00,14.52,14.54,14.52,14.54,214600.0,11.56,11.576,11.56,11.576,214600.0
2013-09-12 12:40:00,14.54,14.54,14.53,14.53,376300.0,11.576,11.576,11.568,11.568,376300.0
2013-09-12 12:45:00,14.53,14.54,14.52,14.52,515300.0,11.568,11.576,11.56,11.56,515300.0
2013-09-12 12:50:00,14.53,14.53,14.52,14.52,317600.0,11.568,11.568,11.56,11.56,317600.0
2013-09-12 12:55:00,14.52,14.54,14.52,14.53,411200.0,11.56,11.576,11.56,11.568,411200.0
2013-09-12 13:00:00,14.54,14.54,14.52,14.53,443600.0,11.576,11.576,11.56,11.568,443600.0
2013-09-12 13:05:00,14.53,14.53,14.52,14.53,183400.0,11.568,11.568,11.56,11.568,183400.0
2013-09-12 13:10:00,14.53,14.53,14.52,14.53,222700.0,11.568,11.568,11.56,11.568,222700.0
2013-09-12 13:15:00,14.52,14.55,14.52,14.54,801100.0,11.56,11.5839,11.56,11.576,801100.0
2013-09-12 13:20:00,14.54,14.54,14.53,14.54,230200.0,11.576,11.576,11.568,11.576,230200.0
2013-09-12 13:25:00,14.54,14.54,14.53,14.53,247800.0,11.576,11.576,11.568,11.568,247800.0
2013-09-12 13:30:00,14.53,14.54,14.52,14.52,717400.0,11.568,11.576,11.56,11.56,717400.0
2013-09-12 13:35:00,14.52,14.54,14.52,14.52,394700.0,11.56,11.576,11.56,11.56,394700.0
2013-09-12 13:40:00,14.53,14.53,14.51,14.51,540000.0,11.568,11.568,11.5521,11.5521,540000.0
2013-09-12 13:45:00,14.51,14.53,14.51,14.52,419800.0,11.5521,11.568,11.5521,11.56,419800.0
2013-09-12 13:50:00,14.51,14.53,14.51,14.51,498400.0,11.5521,11.568,11.5521,11.5521,498400.0
2013-09-12 13:55:00,14.52,14.52,14.51,14.52,204900.0,11.56,11.56,11.5521,11.56,204900.0
2013-09-12 14:00:00,14.52,14.52,14.51,14.52,180500.0,11.56,11.56,11.5521,11.56,180500.0
2013-09-12 14:05:00,14.51,14.52,14.51,14.52,142800.0,11.5521,11.56,11.5521,11.56,142800.0
2013-09-12 14:10:00,14.52,14.52,14.51,14.52,632800.0,11.56,11.56,11.5521,11.56,632800.0
2013-09-12 14:15:00,14.51,14.53,14.51,14.52,544000.0,11.5521,11.568,11.5521,11.56,544000.0
2013-09-12 14:20:00,14.52,14.52,14.51,14.52,131600.0,11.56,11.56,11.5521,11.56,131600.0
2013-09-12 14:25:00,14.52,14.52,14.51,14.51,291900.0,11.56,11.56,11.5521,11.5521,291900.0
2013-09-12 14:30:00,14.52,14.52,14.51,14.52,314400.0,11.56,11.56,11.5521,11.56,314400.0
2013-09-12 14:35:00,14.52,14.52,14.5,14.5,1213300.0,11.56,11.56,11.5441,11.5441,1213300.0
2013-09-12 14:40:00,14.5,14.51,14.5,14.51,187800.0,11.5441,11.5521,11.5441,11.5521,187800.0
2013-09-12 14:45:00,14.51,14.53,14.5,14.53,610800.0,11.5521,11.568,11.5441,11.568,610800.0
2013-09-12 14:50:00,14.53,14.54,14.52,14.54,944300.0,11.568,11.576,11.56,11.576,944300.0
2013-09-12 14:55:00,14.54,14.54,14.52,14.53,406200.0,11.576,11.576,11.56,11.568,406200.0
2013-09-12 15:00:00,14.53,14.54,14.51,14.51,530400.0,11.568,11.576,11.5521,11.5521,530400.0
2013-09-12 15:05:00,14.51,14.52,14.5,14.5,552600.0,11.5521,11.56,11.5441,11.5441,552600.0
2013-09-12 15:10:00,14.51,14.51,14.5,14.5,700000.0,11.5521,11.5521,11.5441,11.5441,700000.0
2013-09-12 15:15:00,14.5,14.51,14.49,14.49,1125300.0,11.5441,11.5521,11.5361,11.5361,1125300.0
2013-09-12 15:20:00,14.49,14.51,14.49,14.49,757700.0,11.5361,11.5521,11.5361,11.5361,757700.0
2013-09-12 15:25:00,14.5,14.5,14.49,14.5,702200.0,11.5441,11.5441,11.5361,11.5441,702200.0
2013-09-12 15:30:00,14.49,14.5,14.49,14.49,325700.0,11.5361,11.5441,11.5361,11.5361,325700.0
2013-09-12 15:35:00,14.5,14.5,14.49,14.5,344700.0,11.5441,11.5441,11.5361,11.5441,344700.0
2013-09-12 15:40:00,14.49,14.5,14.48,14.48,1024700.0,11.5361,11.5441,11.5282,11.5282,1024700.0
2013-09-12 15:45:00,14.48,14.49,14.47,14.47,1263900.0,11.5282,11.5361,11.5202,11.5202,1263900.0
2013-09-12 15:50:00,14.47,14.48,14.46,14.48,1421800.0,11.5202,11.5282,11.5123,11.5282,1421800.0
2013-09-12 15:55:00,14.47,14.49,14.47,14.49,2898900.0,11.5202,11.5361,11.5202,11.5361,2898900.0
2013-09-13 09:30:00,14.46,14.48,14.45,14.46,1939300.0,11.5123,11.5282,11.5043,11.5123,1939300.0
2013-09-13 09:35:00,14.46,14.48,14.45,14.47,1648500.0,11.5123,11.5282,11.5043,11.5202,1648500.0
2013-09-13 09:40:00,14.47,14.48,14.45,14.47,803900.0,11.5202,11.5282,11.5043,11.5202,803900.0
2013-09-13 09:45:00,14.48,14.52,14.47,14.52,1541400.0,11.5282,11.56,11.5202,11.56,1541400.0
2013-09-13 09:50:00,14.52,14.54,14.51,14.54,907700.0,11.56,11.576,11.5521,11.576,907700.0
2013-09-13 09:55:00,14.54,14.54,14.51,14.52,744000.0,11.576,11.576,11.5521,11.56,744000.0
2013-09-13 10:00:00,14.51,14.52,14.48,14.48,1059100.0,11.5521,11.56,11.5282,11.5282,1059100.0
2013-09-13 10:05:00,14.48,14.48,14.46,14.48,1274800.0,11.5282,11.5282,11.5123,11.5282,1274800.0
2013-09-13 10:10:00,14.47,14.49,14.45,14.46,1388800.0,11.5202,11.5361,11.5043,11.5123,1388800.0
2013-09-13 10:15:00,14.46,14.48,14.45,14.48,1016800.0,11.5123,11.5282,11.5043,11.5282,1016800.0
2013-09-13 10:20:00,14.48,14.48,14.47,14.48,287500.0,11.5282,11.5282,11.5202,11.5282,287500.0
2013-09-13 10:25:00,14.48,14.48,14.46,14.48,559100.0,11.5282,11.5282,11.5123,11.5282,559100.0
2013-09-13 10:30:00,14.47,14.48,14.46,14.48,694900.0,11.5202,11.5282,11.5123,11.5282,694900.0
2013-09-13 10:35:00,14.48,14.48,14.46,14.48,520700.0,11.5282,11.5282,11.5123,11.5282,520700.0
2013-09-13 10:40:00,14.48,14.52,14.48,14.52,626900.0,11.5282,11.56,11.5282,11.56,626900.0
2013-09-13 10:45:00,14.51,14.53,14.51,14.52,3096900.0,11.5521,11.568,11.5521,11.56,3096900.0
2013-09-13 10:50:00,14.52,14.53,14.52,14.52,387700.0,11.56,11.568,11.56,11.56,387700.0
2013-09-13 10:55:00,14.52,14.53,14.52,14.53,819700.0,11.56,11.568,11.56,11.568,819700.0
2013-09-13 11:00:00,14.53,14.53,14.51,14.53,935300.0,11.568,11.568,11.5521,11.568,935300.0
2013-09-13 11:05:00,14.52,14.54,14.52,14.53,883200.0,11.56,11.576,11.56,11.568,883200.0
2013-09-13 11:10:00,14.53,14.53,14.52,14.53,204000.0,11.568,11.568,11.56,11.568,204000.0
2013-09-13 11:15:00,14.53,14.53,14.52,14.53,207400.0,11.568,11.568,11.56,11.568,207400.0
2013-09-13 11:20:00,14.52,14.53,14.52,14.53,268600.0,11.56,11.568,11.56,11.568,268600.0
2013-09-13 11:25:00,14.53,14.55,14.52,14.54,938700.0,11.568,11.5839,11.56,11.576,938700.0
2013-09-13 11:30:00,14.54,14.54,14.53,14.53,349000.0,11.576,11.576,11.568,11.568,349000.0
2013-09-13 11:35:00,14.54,14.54,14.53,14.54,144100.0,11.576,11.576,11.568,11.576,144100.0
2013-09-13 11:40:00,14.54,14.54,14.52,14.53,527800.0,11.576,11.576,11.56,11.568,527800.0
2013-09-13 11:45:00,14.53,14.53,14.52,14.53,149100.0,11.568,11.568,11.56,11.568,149100.0
2013-09-13 11:50:00,14.53,14.53,14.52,14.53,240400.0,11.568,11.568,11.56,11.568,240400.0
2013-09-13 11:55:00,14.53,14.53,14.52,14.53,170800.0,11.568,11.568,11.56,11.568,170800.0
2013-09-13 12:00:00,14.52,14.53,14.52,14.53,310000.0,11.56,11.568,11.56,11.568,310000.0
2013-09-13 12:05:00,14.52,14.54,14.52,14.54,170000.0,11.56,11.576,11.56,11.576,170000.0
2013-09-13 12:10:00,14.53,14.54,14.53,14.54,396200.0,11.568,11.576,11.568,11.576,396200.0
2013-09-13 12:15:00,14.54,14.54,14.53,14.54,197000.0,11.576,11.576,11.568,11.576,197000.0
2013-09-13 12:20:00,14.53,14.54,14.53,14.54,141400.0,11.568,11.576,11.568,11.576,141400.0
2013-09-13 12:25:00,14.54,14.54,14.53,14.54,225200.0,11.576,11.576,11.568,11.576,225200.0
2013-09-13 12:30:00,14.53,14.54,14.53,14.53,217800.0,11.568,11.576,11.568,11.568,217800.0
2013-09-13 12:35:00,14.54,14.54,14.52,14.53,638400.0,11.576,11.576,11.56,11.568,638400.0
2013-09-13 12:40:00,14.53,14.53,14.52,14.52,179900.0,11.568,11.568,11.56,11.56,179900.0
2013-09-13 12:45:00,14.52,14.53,14.52,14.53,125800.0,11.56,11.568,11.56,11.568,125800.0
2013-09-13 12:50:00,14.52,14.53,14.52,14.53,90600.0,11.56,11.568,11.56,11.568,90600.0
2013-09-13 12:55:00,14.52,14.54,14.52,14.54,487300.0,11.56,11.576,11.56,11.576,487300.0
2013-09-13 13:00:00,14.54,14.55,14.53,14.55,342400.0,11.576,11.5839,11.568,11.5839,342400.0
2013-09-13 13:05:00,14.54,14.55,14.54,14.54,141500.0,11.576,11.5839,11.576,11.576,141500.0
2013-09-13 13:10:00,14.54,14.55,14.54,14.54,114500.0,11.576,11.5839,11.576,11.576,114500.0
2013-09-13 13:15:00,14.55,14.55,14.53,14.54,456000.0,11.5839,11.5839,11.568,11.576,456000.0
2013-09-13 13:20:00,14.54,14.54,14.53,14.54,157200.0,11.576,11.576,11.568,11.576,157200.0
2013-09-13 13:25:00,14.53,14.54,14.53,14.54,91400.0,11.568,11.576,11.568,11.576,91400.0
2013-09-13 13:30:00,14.54,14.54,14.53,14.54,73000.0,11.576,11.576,11.568,11.576,73000.0
2013-09-13 13:35:00,14.54,14.54,14.53,14.54,172100.0,11.576,11.576,11.568,11.576,172100.0
2013-09-13 13:40:00,14.54,14.54,14.53,14.54,191200.0,11.576,11.576,11.568,11.576,191200.0
2013-09-13 13:45:00,14.54,14.54,14.53,14.54,152000.0,11.576,11.576,11.568,11.576,152000.0
2013-09-13 13:50:00,14.54,14.54,14.53,14.53,163000.0,11.576,11.576,11.568,11.568,163000.0
2013-09-13 13:55:00,14.54,14.54,14.53,14.54,83500.0,11.576,11.576,11.568,11.576,83500.0
2013-09-13 14:00:00,14.53,14.54,14.53,14.53,254700.0,11.568,11.576,11.568,11.568,254700.0
2013-09-13 14:05:00,14.53,14.54,14.53,14.53,153200.0,11.568,11.576,11.568,11.568,153200.0
2013-09-13 14:10:00,14.53,14.54,14.52,14.52,880700.0,11.568,11.576,11.56,11.56,880700.0
2013-09-13 14:15:00,14.52,14.53,14.51,14.52,426900.0,11.56,11.568,11.5521,11.56,426900.0
2013-09-13 14:20:00,14.51,14.52,14.51,14.52,145500.0,11.5521,11.56,11.5521,11.56,145500.0
2013-09-13 14:25:00,14.51,14.52,14.51,14.51,134200.0,11.5521,11.56,11.5521,11.5521,134200.0
2013-09-13 14:30:00,14.51,14.52,14.5,14.51,430600.0,11.5521,11.56,11.5441,11.5521,430600.0
2013-09-13 14:35:00,14.5,14.52,14.5,14.5,488800.0,11.5441,11.56,11.5441,11.5441,488800.0
2013-09-13 14:40:00,14.51,14.51,14.5,14.5,412600.0,11.5521,11.5521,11.5441,11.5441,412600.0
2013-09-13 14:45:00,14.5,14.51,14.49,14.5,155900.0,11.5441,11.5521,11.5361,11.5441,155900.0
2013-09-13 14:50:00,14.5,14.51,14.49,14.51,536500.0,11.5441,11.5521,11.5361,11.5521,536500.0
2013-09-13 14:55:00,14.5,14.51,14.5,14.51,145700.0,11.5441,11.5521,11.5441,11.5521,145700.0
2013-09-13 15:00:00,14.51,14.51,14.5,14.51,107300.0,11.5521,11.5521,11.5441,11.5521,107300.0
2013-09-13 15:05:00,14.5,14.51,14.49,14.49,439200.0,11.5441,11.5521,11.5361,11.5361,439200.0
2013-09-13 15:10:00,14.49,14.5,14.49,14.5,237200.0,11.5361,11.5441,11.5361,11.5441,237200.0
2013-09-13 15:15:00,14.5,14.51,14.49,14.5,504700.0,11.5441,11.5521,11.5361,11.5441,504700.0
2013-09-13 15:20:00,14.5,14.52,14.5,14.51,564200.0,11.5441,11.56,11.5441,11.5521,564200.0
2013-09-13 15:25:00,14.52,14.52,14.51,14.52,392500.0,11.56,11.56,11.5521,11.56,392500.0
2013-09-13 15:30:00,14.52,14.52,14.51,14.52,181200.0,11.56,11.56,11.5521,11.56,181200.0
2013-09-13 15:35:00,14.52,14.52,14.51,14.51,419700.0,11.56,11.56,11.5521,11.5521,419700.0
2013-09-13 15:40:00,14.51,14.52,14.5,14.5,569600.0,11.5521,11.56,11.5441,11.5441,569600.0
2013-09-13 15:45:00,14.51,14.51,14.49,14.5,754400.0,11.5521,11.5521,11.5361,11.5441,754400.0
2013-09-13 15:50:00,14.5,14.5,14.49,14.5,841000.0,11.5441,11.5441,11.5361,11.5441,841000.0
2013-09-13 15:55:00,14.5,14.51,14.49,14.51,2856700.0,11.5441,11.5521,11.5361,11.5521,2856700.0
2013-09-16 09:30:00,14.61,14.65,14.59,14.59,3740100.0,11.6317,11.6635,11.6158,11.6158,3740100.0
2013-09-16 09:35:00,14.6,14.6,14.56,14.56,2056300.0,11.6237,11.6237,11.5919,11.5919,2056300.0
2013-09-16 09:40:00,14.56,14.59,14.55,14.57,1614900.0,11.5919,11.6158,11.5839,11.5998,1614900.0
2013-09-16 09:45:00,14.57,14.61,14.56,14.6,2148800.0,11.5998,11.6317,11.5919,11.6237,2148800.0
2013-09-16 09:50:00,14.6,14.62,14.59,14.62,1489100.0,11.6237,11.6396,11.6158,11.6396,1489100.0
2013-09-16 09:55:00,14.61,14.62,14.58,14.59,1239200.0,11.6317,11.6396,11.6078,11.6158,1239200.0
2013-09-16 10:00:00,14.6,14.6,14.56,14.57,1130100.0,11.6237,11.6237,11.5919,11.5998,1130100.0
2013-09-16 10:05:00,14.58,14.6,14.57,14.59,1325200.0,11.6078,11.6237,11.5998,11.6158,1325200.0
2013-09-16 10:10:00,14.58,14.61,14.58,14.6,848400.0,11.6078,11.6317,11.6078,11.6237,848400.0
2013-09-16 10:15:00,14.61,14.64,14.6,14.63,1185900.0,11.6317,11.6556,11.6237,11.6476,1185900.0
2013-09-16 10:20:00,14.63,14.64,14.62,14.64,1100800.0,11.6476,11.6556,11.6396,11.6556,1100800.0
2013-09-16 10:25:00,14.63,14.64,14.6,14.6,966500.0,11.6476,11.6556,11.6237,11.6237,966500.0
2013-09-16 10:30:00,14.6,14.64,14.6,14.61,1109100.0,11.6237,11.6556,11.6237,11.6317,1109100.0
2013-09-16 10:35:00,14.62,14.63,14.61,14.61,798400.0,11.6396,11.6476,11.6317,11.6317,798400.0
2013-09-16 10:40:00,14.61,14.63,14.6,14.61,676300.0,11.6317,11.6476,11.6237,11.6317,676300.0
2013-09-16 10:45:00,14.61,14.61,14.59,14.6,902900.0,11.6317,11.6317,11.6158,11.6237,902900.0
2013-09-16 10:50:00,14.6,14.62,14.6,14.61,695800.0,11.6237,11.6396,11.6237,11.6317,695800.0
2013-09-16 10:55:00,14.61,14.61,14.59,14.6,551200.0,11.6317,11.6317,11.6158,11.6237,551200.0
2013-09-16 11:00:00,14.6,14.62,14.6,14.62,1184800.0,11.6237,11.6396,11.6237,11.6396,1184800.0
2013-09-16 11:05:00,14.62,14.63,14.61,14.62,498600.0,11.6396,11.6476,11.6317,11.6396,498600.0
2013-09-16 11:10:00,14.63,14.63,14.62,14.63,533200.0,11.6476,11.6476,11.6396,11.6476,533200.0
2013-09-16 11:15:00,14.63,14.64,14.62,14.64,604200.0,11.6476,11.6556,11.6396,11.6556,604200.0
2013-09-16 11:20:00,14.64,14.65,14.63,14.64,536000.0,11.6556,11.6635,11.6476,11.6556,536000.0
2013-09-16 11:25:00,14.65,14.65,14.62,14.62,559100.0,11.6635,11.6635,11.6396,11.6396,559100.0
2013-09-16 11:30:00,14.62,14.63,14.62,14.62,402400.0,11.6396,11.6476,11.6396,11.6396,402400.0
2013-09-16 11:35:00,14.62,14.63,14.62,14.63,160800.0,11.6396,11.6476,11.6396,11.6476,160800.0
2013-09-16 11:40:00,14.62,14.64,14.62,14.63,386000.0,11.6396,11.6556,11.6396,11.6476,386000.0
2013-09-16 11:45:00,14.63,14.65,14.63,14.64,704100.0,11.6476,11.6635,11.6476,11.6556,704100.0
2013-09-16 11:50:00,14.63,14.64,14.63,14.63,191400.0,11.6476,11.6556,11.6476,11.6476,191400.0
2013-09-16 11:55:00,14.63,14.65,14.63,14.65,473900.0,11.6476,11.6635,11.6476,11.6635,473900.0
2013-09-16 12:00:00,14.65,14.65,14.64,14.65,142100.0,11.6635,11.6635,11.6556,11.6635,142100.0
2013-09-16 12:05:00,14.65,14.65,14.64,14.65,650000.0,11.6635,11.6635,11.6556,11.6635,650000.0
2013-09-16 12:10:00,14.65,14.65,14.64,14.65,260700.0,11.6635,11.6635,11.6556,11.6635,260700.0
2013-09-16 12:15:00,14.64,14.68,14.64,14.68,1964800.0,11.6556,11.6874,11.6556,11.6874,1964800.0
2013-09-16 12:20:00,14.68,14.68,14.65,14.66,1623400.0,11.6874,11.6874,11.6635,11.6715,1623400.0
2013-09-16 12:25:00,14.65,14.67,14.65,14.67,351500.0,11.6635,11.6795,11.6635,11.6795,351500.0
2013-09-16 12:30:00,14.66,14.67,14.64,14.64,664500.0,11.6715,11.6795,11.6556,11.6556,664500.0
2013-09-16 12:35:00,14.64,14.65,14.63,14.64,416300.0,11.6556,11.6635,11.6476,11.6556,416300.0
2013-09-16 12:40:00,14.64,14.64,14.63,14.63,114300.0,11.6556,11.6556,11.6476,11.6476,114300.0
2013-09-16 12:45:00,14.63,14.64,14.63,14.63,237300.0,11.6476,11.6556,11.6476,11.6476,237300.0
2013-09-16 12:50:00,14.64,14.64,14.62,14.63,496100.0,11.6556,11.6556,11.6396,11.6476,496100.0
2013-09-16 12:55:00,14.63,14.64,14.62,14.63,1046500.0,11.6476,11.6556,11.6396,11.6476,1046500.0
2013-09-16 13:00:00,14.63,14.63,14.62,14.62,129000.0,11.6476,11.6476,11.6396,11.6396,129000.0
2013-09-16 13:05:00,14.62,14.63,14.61,14.61,394400.0,11.6396,11.6476,11.6317,11.6317,394400.0
2013-09-16 13:10:00,14.61,14.62,14.61,14.62,573700.0,11.6317,11.6396,11.6317,11.6396,573700.0
2013-09-16 13:15:00,14.62,14.62,14.6,14.6,303200.0,11.6396,11.6396,11.6237,11.6237,303200.0
2013-09-16 13:20:00,14.6,14.63,14.6,14.63,550300.0,11.6237,11.6476,11.6237,11.6476,550300.0
2013-09-16 13:25:00,14.63,14.63,14.62,14.63,299900.0,11.6476,11.6476,11.6396,11.6476,299900.0
2013-09-16 13:30:00,14.63,14.63,14.6,14.6,577900.0,11.6476,11.6476,11.6237,11.6237,577900.0
2013-09-16 13:35:00,14.6,14.61,14.6,14.6,209200.0,11.6237,11.6317,11.6237,11.6237,209200.0
2013-09-16 13:40:00,14.61,14.61,14.57,14.58,1135100.0,11.6317,11.6317,11.5998,11.6078,1135100.0
2013-09-16 13:45:00,14.58,14.59,14.57,14.58,479600.0,11.6078,11.6158,11.5998,11.6078,479600.0
2013-09-16 13:50:00,14.58,14.59,14.58,14.58,110300.0,11.6078,11.6158,11.6078,11.6078,110300.0
2013-09-16 13:55:00,14.58,14.6,14.58,14.6,301300.0,11.6078,11.6237,11.6078,11.6237,301300.0
2013-09-16 14:00:00,14.59,14.6,14.59,14.59,252500.0,11.6158,11.6237,11.6158,11.6158,252500.0
2013-09-16 14:05:00,14.59,14.6,14.59,14.59,165700.0,11.6158,11.6237,11.6158,11.6158,165700.0
2013-09-16 14:10:00,14.59,14.6,14.58,14.59,583600.0,11.6158,11.6237,11.6078,11.6158,583600.0
2013-09-16 14:15:00,14.58,14.6,14.58,14.6,422900.0,11.6078,11.6237,11.6078,11.6237,422900.0
2013-09-16 14:20:00,14.59,14.6,14.58,14.59,496600.0,11.6158,11.6237,11.6078,11.6158,496600.0
2013-09-16 14:25:00,14.58,14.59,14.56,14.57,688400.0,11.6078,11.6158,11.5919,11.5998,688400.0
2013-09-16 14:30:00,14.57,14.58,14.56,14.57,287700.0,11.5998,11.6078,11.5919,11.5998,287700.0
2013-09-16 14:35:00,14.57,14.57,14.55,14.56,738800.0,11.5998,11.5998,11.5839,11.5919,738800.0
2013-09-16 14:40:00,14.56,14.57,14.55,14.57,708900.0,11.5919,11.5998,11.5839,11.5998,708900.0
2013-09-16 14:45:00,14.56,14.58,14.55,14.57,599900.0,11.5919,11.6078,11.5839,11.5998,599900.0
2013-09-16 14:50:00,14.58,14.59,14.57,14.59,355100.0,11.6078,11.6158,11.5998,11.6158,355100.0
2013-09-16 14:55:00,14.58,14.59,14.57,14.57,509900.0,11.6078,11.6158,11.5998,11.5998,509900.0
2013-09-16 15:00:00,14.57,14.57,14.56,14.57,489600.0,11.5998,11.5998,11.5919,11.5998,489600.0
2013-09-16 15:05:00,14.57,14.58,14.56,14.58,422800.0,11.5998,11.6078,11.5919,11.6078,422800.0
2013-09-16 15:10:00,14.57,14.59,14.57,14.58,660400.0,11.5998,11.6158,11.5998,11.6078,660400.0
2013-09-16 15:15:00,14.58,14.59,14.58,14.58,140000.0,11.6078,11.6158,11.6078,11.6078,140000.0
2013-09-16 15:20:00,14.58,14.59,14.56,14.56,587700.0,11.6078,11.6158,11.5919,11.5919,587700.0
2013-09-16 15:25:00,14.56,14.57,14.54,14.54,834700.0,11.5919,11.5998,11.576,11.576,834700.0
2013-09-16 15:30:00,14.54,14.56,14.54,14.56,859900.0,11.576,11.5919,11.576,11.5919,859900.0
2013-09-16 15:35:00,14.56,14.56,14.53,14.54,885000.0,11.5919,11.5919,11.568,11.576,885000.0
2013-09-16 15:40:00,14.54,14.56,14.54,14.54,1057200.0,11.576,11.5919,11.576,11.576,1057200.0
2013-09-16 15:45:00,14.54,14.55,14.54,14.55,488400.0,11.576,11.5839,11.576,11.5839,488400.0
2013-09-16 15:50:00,14.54,14.56,14.53,14.54,1813200.0,11.576,11.5919,11.568,11.576,1813200.0
2013-09-16 15:55:00,14.54,14.55,14.53,14.53,2866700.0,11.576,11.5839,11.568,11.568,2866700.0
2013-09-17 09:30:00,14.53,14.57,14.53,14.53,1769800.0,11.568,11.5998,11.568,11.568,1769800.0
2013-09-17 09:35:00,14.54,14.55,14.51,14.53,1425800.0,11.576,11.5839,11.5521,11.568,1425800.0
2013-09-17 09:40:00,14.53,14.55,14.52,14.53,1454000.0,11.568,11.5839,11.56,11.568,1454000.0
2013-09-17 09:45:00,14.54,14.56,14.53,14.55,1243100.0,11.576,11.5919,11.568,11.5839,1243100.0
2013-09-17 09:50:00,14.56,14.57,14.53,14.53,1275100.0,11.5919,11.5998,11.568,11.568,1275100.0
2013-09-17 09:55:00,14.53,14.55,14.52,14.53,647000.0,11.568,11.5839,11.56,11.568,647000.0
2013-09-17 10:00:00,14.53,14.57,14.52,14.55,2873200.0,11.568,11.5998,11.56,11.5839,2873200.0
2013-09-17 10:05:00,14.55,14.57,14.54,14.56,1053000.0,11.5839,11.5998,11.576,11.5919,1053000.0
2013-09-17 10:10:00,14.56,14.58,14.55,14.57,1030600.0,11.5919,11.6078,11.5839,11.5998,1030600.0
2013-09-17 10:15:00,14.58,14.59,14.57,14.59,532600.0,11.6078,11.6158,11.5998,11.6158,532600.0
2013-09-17 10:20:00,14.59,14.6,14.58,14.58,1089800.0,11.6158,11.6237,11.6078,11.6078,1089800.0
2013-09-17 10:25:00,14.58,14.59,14.57,14.59,453100.0,11.6078,11.6158,11.5998,11.6158,453100.0
2013-09-17 10:30:00,14.58,14.6,14.58,14.58,691000.0,11.6078,11.6237,11.6078,11.6078,691000.0
2013-09-17 10:35:00,14.59,14.62,14.58,14.61,1197000.0,11.6158,11.6396,11.6078,11.6317,1197000.0
2013-09-17 10:40:00,14.62,14.62,14.57,14.57,1016700.0,11.6396,11.6396,11.5998,11.5998,1016700.0
2013-09-17 10:45:00,14.58,14.59,14.58,14.59,355700.0,11.6078,11.6158,11.6078,11.6158,355700.0
2013-09-17 10:50:00,14.58,14.59,14.56,14.56,539000.0,11.6078,11.6158,11.5919,11.5919,539000.0
2013-09-17 10:55:00,14.56,14.57,14.55,14.55,365200.0,11.5919,11.5998,11.5839,11.5839,365200.0
2013-09-17 11:00:00,14.55,14.56,14.53,14.54,996500.0,11.5839,11.5919,11.568,11.576,996500.0
2013-09-17 11:05:00,14.54,14.55,14.53,14.54,684600.0,11.576,11.5839,11.568,11.576,684600.0
2013-09-17 11:10:00,14.54,14.55,14.53,14.53,493900.0,11.576,11.5839,11.568,11.568,493900.0
2013-09-17 11:15:00,14.54,14.54,14.53,14.54,174900.0,11.576,11.576,11.568,11.576,174900.0
2013-09-17 11:20:00,14.54,14.55,14.52,14.53,979600.0,11.576,11.5839,11.56,11.568,979600.0
2013-09-17 11:25:00,14.54,14.54,14.53,14.53,354400.0,11.576,11.576,11.568,11.568,354400.0
2013-09-17 11:30:00,14.54,14.54,14.53,14.53,1307500.0,11.576,11.576,11.568,11.568,1307500.0
2013-09-17 11:35:00,14.53,14.53,14.51,14.52,729700.0,11.568,11.568,11.5521,11.56,729700.0
2013-09-17 11:40:00,14.51,14.52,14.48,14.48,910100.0,11.5521,11.56,11.5282,11.5282,910100.0
2013-09-17 11:45:00,14.49,14.51,14.48,14.5,959800.0,11.5361,11.5521,11.5282,11.5441,959800.0
2013-09-17 11:50:00,14.5,14.51,14.48,14.49,666600.0,11.5441,11.5521,11.5282,11.5361,666600.0
2013-09-17 11:55:00,14.48,14.49,14.45,14.46,1038500.0,11.5282,11.5361,11.5043,11.5123,1038500.0
2013-09-17 12:00:00,14.46,14.48,14.45,14.46,1274000.0,11.5123,11.5282,11.5043,11.5123,1274000.0
2013-09-17 12:05:00,14.46,14.47,14.46,14.46,348900.0,11.5123,11.5202,11.5123,11.5123,348900.0
2013-09-17 12:10:00,14.46,14.47,14.45,14.46,782900.0,11.5123,11.5202,11.5043,11.5123,782900.0
2013-09-17 12:15:00,14.46,14.47,14.45,14.47,938800.0,11.5123,11.5202,11.5043,11.5202,938800.0
2013-09-17 12:20:00,14.47,14.48,14.45,14.46,1240000.0,11.5202,11.5282,11.5043,11.5123,1240000.0
2013-09-17 12:25:00,14.46,14.46,14.45,14.46,192500.0,11.5123,11.5123,11.5043,11.5123,192500.0
2013-09-17 12:30:00,14.45,14.46,14.42,14.44,2683700.0,11.5043,11.5123,11.4804,11.4963,2683700.0
2013-09-17 12:35:00,14.44,14.44,14.42,14.43,707200.0,11.4963,11.4963,11.4804,11.4884,707200.0
2013-09-17 12:40:00,14.42,14.44,14.42,14.44,390100.0,11.4804,11.4963,11.4804,11.4963,390100.0
2013-09-17 12:45:00,14.44,14.45,14.43,14.44,1063100.0,11.4963,11.5043,11.4884,11.4963,1063100.0
2013-09-17 12:50:00,14.44,14.45,14.43,14.44,491100.0,11.4963,11.5043,11.4884,11.4963,491100.0
2013-09-17 12:55:00,14.45,14.48,14.44,14.48,634200.0,11.5043,11.5282,11.4963,11.5282,634200.0
2013-09-17 13:00:00,14.48,14.49,14.47,14.49,397500.0,11.5282,11.5361,11.5202,11.5361,397500.0
2013-09-17 13:05:00,14.49,14.49,14.48,14.49,255000.0,11.5361,11.5361,11.5282,11.5361,255000.0
2013-09-17 13:10:00,14.49,14.49,14.48,14.49,270100.0,11.5361,11.5361,11.5282,11.5361,270100.0
2013-09-17 13:15:00,14.49,14.49,14.48,14.49,175100.0,11.5361,11.5361,11.5282,11.5361,175100.0
2013-09-17 13:20:00,14.49,14.49,14.48,14.49,596200.0,11.5361,11.5361,11.5282,11.5361,596200.0
2013-09-17 13:25:00,14.48,14.49,14.48,14.49,124800.0,11.5282,11.5361,11.5282,11.5361,124800.0
2013-09-17 13:30:00,14.48,14.49,14.48,14.49,207700.0,11.5282,11.5361,11.5282,11.5361,207700.0
2013-09-17 13:35:00,14.49,14.49,14.47,14.47,372800.0,11.5361,11.5361,11.5202,11.5202,372800.0
2013-09-17 13:40:00,14.48,14.48,14.46,14.46,562600.0,11.5282,11.5282,11.5123,11.5123,562600.0
2013-09-17 13:45:00,14.46,14.47,14.44,14.44,661700.0,11.5123,11.5202,11.4963,11.4963,661700.0
2013-09-17 13:50:00,14.45,14.46,14.44,14.45,347600.0,11.5043,11.5123,11.4963,11.5043,347600.0
2013-09-17 13:55:00,14.46,14.46,14.44,14.45,540300.0,11.5123,11.5123,11.4963,11.5043,540300.0
2013-09-17 14:00:00,14.45,14.46,14.44,14.46,266000.0,11.5043,11.5123,11.4963,11.5123,266000.0
2013-09-17 14:05:00,14.46,14.46,14.44,14.45,709200.0,11.5123,11.5123,11.4963,11.5043,709200.0
2013-09-17 14:10:00,14.45,14.45,14.43,14.43,904100.0,11.5043,11.5043,11.4884,11.4884,904100.0
2013-09-17 14:15:00,14.43,14.44,14.42,14.43,462000.0,11.4884,11.4963,11.4804,11.4884,462000.0
2013-09-17 14:20:00,14.42,14.43,14.4,14.42,1296200.0,11.4804,11.4884,11.4645,11.4804,1296200.0
2013-09-17 14:25:00,14.41,14.44,14.41,14.44,450300.0,11.4725,11.4963,11.4725,11.4963,450300.0
2013-09-17 14:30:00,14.44,14.46,14.43,14.46,616000.0,11.4963,11.5123,11.4884,11.5123,616000.0
2013-09-17 14:35:00,14.46,14.46,14.45,14.46,271800.0,11.5123,11.5123,11.5043,11.5123,271800.0
2013-09-17 14:40:00,14.46,14.47,14.45,14.47,292700.0,11.5123,11.5202,11.5043,11.5202,292700.0
2013-09-17 14:45:00,14.46,14.47,14.45,14.47,1441300.0,11.5123,11.5202,11.5043,11.5202,1441300.0
2013-09-17 14:50:00,14.46,14.47,14.46,14.47,208500.0,11.5123,11.5202,11.5123,11.5202,208500.0
2013-09-17 14:55:00,14.46,14.5,14.46,14.48,1368400.0,11.5123,11.5441,11.5123,11.5282,1368400.0
2013-09-17 15:00:00,14.47,14.5,14.47,14.5,1909700.0,11.5202,11.5441,11.5202,11.5441,1909700.0
2013-09-17 15:05:00,14.5,14.51,14.49,14.51,618100.0,11.5441,11.5521,11.5361,11.5521,618100.0
2013-09-17 15:10:00,14.51,14.51,14.5,14.51,443600.0,11.5521,11.5521,11.5441,11.5521,443600.0
2013-09-17 15:15:00,14.51,14.51,14.5,14.51,192300.0,11.5521,11.5521,11.5441,11.5521,192300.0
2013-09-17 15:20:00,14.51,14.51,14.5,14.51,263900.0,11.5521,11.5521,11.5441,11.5521,263900.0
2013-09-17 15:25:00,14.51,14.52,14.5,14.52,1187300.0,11.5521,11.56,11.5441,11.56,1187300.0
2013-09-17 15:30:00,14.52,14.54,14.51,14.54,713200.0,11.56,11.576,11.5521,11.576,713200.0
2013-09-17 15:35:00,14.54,14.54,14.5,14.51,1098900.0,11.576,11.576,11.5441,11.5521,1098900.0
2013-09-17 15:40:00,14.51,14.55,14.5,14.54,1284900.0,11.5521,11.5839,11.5441,11.576,1284900.0
2013-09-17 15:45:00,14.54,14.55,14.54,14.55,567900.0,11.576,11.5839,11.576,11.5839,567900.0
2013-09-17 15:50:00,14.55,14.57,14.53,14.56,2104900.0,11.5839,11.5998,11.568,11.5919,2104900.0
2013-09-17 15:55:00,14.56,14.57,14.54,14.56,4271700.0,11.5919,11.5998,11.576,11.5919,4271700.0
2013-09-18 09:30:00,14.53,14.55,14.5,14.51,2168800.0,11.568,11.5839,11.5441,11.5521,2168800.0
2013-09-18 09:35:00,14.51,14.53,14.49,14.5,2209300.0,11.5521,11.568,11.5361,11.5441,2209300.0
2013-09-18 09:40:00,14.51,14.53,14.5,14.51,1789900.0,11.5521,11.568,11.5441,11.5521,1789900.0
2013-09-18 09:45:00,14.51,14.54,14.51,14.53,1113400.0,11.5521,11.576,11.5521,11.568,1113400.0
2013-09-18 09:50:00,14.53,14.56,14.52,14.56,1387400.0,11.568,11.5919,11.56,11.5919,1387400.0
2013-09-18 09:55:00,14.56,14.57,14.53,14.54,1360200.0,11.5919,11.5998,11.568,11.576,1360200.0
2013-09-18 10:00:00,14.55,14.56,14.53,14.55,795000.0,11.5839,11.5919,11.568,11.5839,795000.0
2013-09-18 10:05:00,14.56,14.59,14.55,14.58,921300.0,11.5919,11.6158,11.5839,11.6078,921300.0
2013-09-18 10:10:00,14.59,14.6,14.57,14.59,1040900.0,11.6158,11.6237,11.5998,11.6158,1040900.0
2013-09-18 10:15:00,14.6,14.6,14.58,14.58,852700.0,11.6237,11.6237,11.6078,11.6078,852700.0
2013-09-18 10:20:00,14.58,14.59,14.56,14.57,895000.0,11.6078,11.6158,11.5919,11.5998,895000.0
2013-09-18 10:25:00,14.57,14.57,14.54,14.54,1221000.0,11.5998,11.5998,11.576,11.576,1221000.0
2013-09-18 10:30:00,14.54,14.56,14.54,14.55,550000.0,11.576,11.5919,11.576,11.5839,550000.0
2013-09-18 10:35:00,14.56,14.56,14.55,14.56,581000.0,11.5919,11.5919,11.5839,11.5919,581000.0
2013-09-18 10:40:00,14.56,14.56,14.53,14.53,566400.0,11.5919,11.5919,11.568,11.568,566400.0
2013-09-18 10:45:00,14.53,14.55,14.53,14.55,613800.0,11.568,11.5839,11.568,11.5839,613800.0
2013-09-18 10:50:00,14.55,14.55,14.54,14.54,410200.0,11.5839,11.5839,11.576,11.576,410200.0
2013-09-18 10:55:00,14.54,14.55,14.53,14.54,632500.0,11.576,11.5839,11.568,11.576,632500.0
2013-09-18 11:00:00,14.53,14.55,14.53,14.55,463900.0,11.568,11.5839,11.568,11.5839,463900.0
2013-09-18 11:05:00,14.55,14.56,14.54,14.56,438600.0,11.5839,11.5919,11.576,11.5919,438600.0
2013-09-18 11:10:00,14.55,14.56,14.55,14.56,251200.0,11.5839,11.5919,11.5839,11.5919,251200.0
2013-09-18 11:15:00,14.56,14.56,14.54,14.54,393100.0,11.5919,11.5919,11.576,11.576,393100.0
2013-09-18 11:20:00,14.54,14.55,14.54,14.55,157100.0,11.576,11.5839,11.576,11.5839,157100.0
2013-09-18 11:25:00,14.54,14.56,14.54,14.55,949000.0,11.576,11.5919,11.576,11.5839,949000.0
2013-09-18 11:30:00,14.54,14.55,14.54,14.54,239500.0,11.576,11.5839,11.576,11.576,239500.0
2013-09-18 11:35:00,14.54,14.55,14.52,14.53,568300.0,11.576,11.5839,11.56,11.568,568300.0
2013-09-18 11:40:00,14.52,14.53,14.52,14.52,146900.0,11.56,11.568,11.56,11.56,146900.0
2013-09-18 11:45:00,14.53,14.53,14.51,14.53,902300.0,11.568,11.568,11.5521,11.568,902300.0
2013-09-18 11:50:00,14.53,14.55,14.52,14.54,647600.0,11.568,11.5839,11.56,11.576,647600.0
2013-09-18 11:55:00,14.54,14.55,14.53,14.54,489400.0,11.576,11.5839,11.568,11.576,489400.0
2013-09-18 12:00:00,14.54,14.54,14.52,14.53,662000.0,11.576,11.576,11.56,11.568,662000.0
2013-09-18 12:05:00,14.53,14.54,14.53,14.53,386500.0,11.568,11.576,11.568,11.568,386500.0
2013-09-18 12:10:00,14.53,14.54,14.51,14.52,580200.0,11.568,11.576,11.5521,11.56,580200.0
2013-09-18 12:15:00,14.51,14.52,14.51,14.52,329800.0,11.5521,11.56,11.5521,11.56,329800.0
2013-09-18 12:20:00,14.52,14.53,14.51,14.53,576600.0,11.56,11.568,11.5521,11.568,576600.0
2013-09-18 12:25:00,14.53,14.53,14.52,14.53,232100.0,11.568,11.568,11.56,11.568,232100.0
2013-09-18 12:30:00,14.53,14.53,14.52,14.53,134400.0,11.568,11.568,11.56,11.568,134400.0
2013-09-18 12:35:00,14.53,14.53,14.52,14.52,115200.0,11.568,11.568,11.56,11.56,115200.0
2013-09-18 12:40:00,14.53,14.53,14.52,14.52,401400.0,11.568,11.568,11.56,11.56,401400.0
2013-09-18 12:45:00,14.52,14.53,14.52,14.52,102700.0,11.56,11.568,11.56,11.56,102700.0
2013-09-18 12:50:00,14.52,14.53,14.52,14.52,100500.0,11.56,11.568,11.56,11.56,100500.0
2013-09-18 12:55:00,14.52,14.54,14.52,14.54,719400.0,11.56,11.576,11.56,11.576,719400.0
2013-09-18 13:00:00,14.54,14.55,14.53,14.53,598400.0,11.576,11.5839,11.568,11.568,598400.0
2013-09-18 13:05:00,14.53,14.55,14.53,14.54,540900.0,11.568,11.5839,11.568,11.576,540900.0
2013-09-18 13:10:00,14.54,14.55,14.53,14.55,281100.0,11.576,11.5839,11.568,11.5839,281100.0
2013-09-18 13:15:00,14.55,14.55,14.53,14.54,507600.0,11.5839,11.5839,11.568,11.576,507600.0
2013-09-18 13:20:00,14.54,14.55,14.54,14.54,146800.0,11.576,11.5839,11.576,11.576,146800.0
2013-09-18 13:25:00,14.54,14.56,14.54,14.56,958000.0,11.576,11.5919,11.576,11.5919,958000.0
2013-09-18 13:30:00,14.56,14.56,14.54,14.54,488800.0,11.5919,11.5919,11.576,11.576,488800.0
2013-09-18 13:35:00,14.54,14.55,14.54,14.54,163600.0,11.576,11.5839,11.576,11.576,163600.0
2013-09-18 13:40:00,14.55,14.55,14.54,14.55,217100.0,11.5839,11.5839,11.576,11.5839,217100.0
2013-09-18 13:45:00,14.55,14.55,14.54,14.55,164600.0,11.5839,11.5839,11.576,11.5839,164600.0
2013-09-18 13:50:00,14.55,14.55,14.54,14.54,319700.0,11.5839,11.5839,11.576,11.576,319700.0
2013-09-18 13:55:00,14.54,14.55,14.52,14.53,422500.0,11.576,11.5839,11.56,11.568,422500.0
2013-09-18 14:00:00,14.53,14.68,14.53,14.6,6614000.0,11.568,11.6874,11.568,11.6237,6614000.0
2013-09-18 14:05:00,14.6,14.69,14.55,14.69,3659800.0,11.6237,11.6954,11.5839,11.6954,3659800.0
2013-09-18 14:10:00,14.68,14.75,14.67,14.72,4922300.0,11.6874,11.7431,11.6795,11.7193,4922300.0
2013-09-18 14:15:00,14.73,14.74,14.71,14.71,1695700.0,11.7272,11.7352,11.7113,11.7113,1695700.0
2013-09-18 14:20:00,14.71,14.74,14.69,14.71,4933800.0,11.7113,11.7352,11.6954,11.7113,4933800.0
2013-09-18 14:25:00,14.72,14.73,14.67,14.67,1557200.0,11.7193,11.7272,11.6795,11.6795,1557200.0
2013-09-18 14:30:00,14.68,14.7,14.67,14.69,1509200.0,11.6874,11.7033,11.6795,11.6954,1509200.0
2013-09-18 14:35:00,14.69,14.7,14.68,14.7,784700.0,11.6954,11.7033,11.6874,11.7033,784700.0
2013-09-18 14:40:00,14.7,14.73,14.69,14.73,1895300.0,11.7033,11.7272,11.6954,11.7272,1895300.0
2013-09-18 14:45:00,14.72,14.75,14.71,14.74,2335600.0,11.7193,11.7431,11.7113,11.7352,2335600.0
2013-09-18 14:50:00,14.74,14.78,14.73,14.78,4405100.0,11.7352,11.767,11.7272,11.767,4405100.0
2013-09-18 14:55:00,14.77,14.81,14.76,14.81,3493800.0,11.7591,11.7909,11.7511,11.7909,3493800.0
2013-09-18 15:00:00,14.81,14.82,14.79,14.79,2369200.0,11.7909,11.7989,11.775,11.775,2369200.0
2013-09-18 15:05:00,14.8,14.8,14.77,14.79,1969700.0,11.7829,11.7829,11.7591,11.775,1969700.0
2013-09-18 15:10:00,14.79,14.79,14.76,14.76,1864800.0,11.775,11.775,11.7511,11.7511,1864800.0
2013-09-18 15:15:00,14.77,14.77,14.7,14.7,1750500.0,11.7591,11.7591,11.7033,11.7033,1750500.0
2013-09-18 15:20:00,14.7,14.74,14.7,14.73,1645300.0,11.7033,11.7352,11.7033,11.7272,1645300.0
2013-09-18 15:25:00,14.74,14.74,14.68,14.68,1640500.0,11.7352,11.7352,11.6874,11.6874,1640500.0
2013-09-18 15:30:00,14.68,14.72,14.68,14.7,1336500.0,11.6874,11.7193,11.6874,11.7033,1336500.0
2013-09-18 15:35:00,14.7,14.74,14.7,14.73,1564700.0,11.7033,11.7352,11.7033,11.7272,1564700.0
2013-09-18 15:40:00,14.74,14.74,14.72,14.73,1304300.0,11.7352,11.7352,11.7193,11.7272,1304300.0
2013-09-18 15:45:00,14.73,14.74,14.72,14.74,1955200.0,11.7272,11.7352,11.7193,11.7352,1955200.0
2013-09-18 15:50:00,14.74,14.74,14.7,14.71,2727000.0,11.7352,11.7352,11.7033,11.7113,2727000.0
2013-09-18 15:55:00,14.7,14.72,14.69,14.72,4695700.0,11.7033,11.7193,11.6954,11.7193,4695700.0
2013-09-19 09:30:00,14.8,14.83,14.79,14.79,3723300.0,11.7829,11.8068,11.775,11.775,3723300.0
2013-09-19 09:35:00,14.79,14.81,14.74,14.77,3039800.0,11.775,11.7909,11.7352,11.7591,3039800.0
2013-09-19 09:40:00,14.77,14.77,14.71,14.73,3238400.0,11.7591,11.7591,11.7113,11.7272,3238400.0
2013-09-19 09:45:00,14.74,14.74,14.68,14.69,2740900.0,11.7352,11.7352,11.6874,11.6954,2740900.0
2013-09-19 09:50:00,14.69,14.7,14.66,14.67,1877200.0,11.6954,11.7033,11.6715,11.6795,1877200.0
2013-09-19 09:55:00,14.67,14.76,14.65,14.75,4418400.0,11.6795,11.7511,11.6635,11.7431,4418400.0
2013-09-19 10:00:00,14.75,14.76,14.7,14.73,2427800.0,11.7431,11.7511,11.7033,11.7272,2427800.0
2013-09-19 10:05:00,14.73,14.74,14.71,14.73,2164500.0,11.7272,11.7352,11.7113,11.7272,2164500.0
2013-09-19 10:10:00,14.73,14.74,14.72,14.72,808600.0,11.7272,11.7352,11.7193,11.7193,808600.0
2013-09-19 10:15:00,14.72,14.73,14.7,14.7,800800.0,11.7193,11.7272,11.7033,11.7033,800800.0
2013-09-19 10:20:00,14.7,14.72,14.69,14.71,1303300.0,11.7033,11.7193,11.6954,11.7113,1303300.0
2013-09-19 10:25:00,14.71,14.72,14.7,14.71,905900.0,11.7113,11.7193,11.7033,11.7113,905900.0
2013-09-19 10:30:00,14.71,14.73,14.69,14.7,1101500.0,11.7113,11.7272,11.6954,11.7033,1101500.0
2013-09-19 10:35:00,14.7,14.71,14.69,14.71,755300.0,11.7033,11.7113,11.6954,11.7113,755300.0
2013-09-19 10:40:00,14.71,14.73,14.7,14.73,805400.0,11.7113,11.7272,11.7033,11.7272,805400.0
2013-09-19 10:45:00,14.73,14.73,14.72,14.73,544100.0,11.7272,11.7272,11.7193,11.7272,544100.0
2013-09-19 10:50:00,14.72,14.73,14.72,14.73,566900.0,11.7193,11.7272,11.7193,11.7272,566900.0
2013-09-19 10:55:00,14.73,14.74,14.73,14.73,688500.0,11.7272,11.7352,11.7272,11.7272,688500.0
2013-09-19 11:00:00,14.73,14.74,14.72,14.72,587400.0,11.7272,11.7352,11.7193,11.7193,587400.0
2013-09-19 11:05:00,14.72,14.73,14.71,14.71,452600.0,11.7193,11.7272,11.7113,11.7113,452600.0
2013-09-19 11:10:00,14.72,14.72,14.7,14.7,431500.0,11.7193,11.7193,11.7033,11.7033,431500.0
2013-09-19 11:15:00,14.7,14.71,14.7,14.7,730600.0,11.7033,11.7113,11.7033,11.7033,730600.0
2013-09-19 11:20:00,14.71,14.71,14.7,14.7,392800.0,11.7113,11.7113,11.7033,11.7033,392800.0
2013-09-19 11:25:00,14.71,14.71,14.7,14.71,413400.0,11.7113,11.7113,11.7033,11.7113,413400.0
2013-09-19 11:30:00,14.71,14.71,14.66,14.67,1525800.0,11.7113,11.7113,11.6715,11.6795,1525800.0
2013-09-19 11:35:00,14.67,14.68,14.65,14.66,952600.0,11.6795,11.6874,11.6635,11.6715,952600.0
2013-09-19 11:40:00,14.66,14.66,14.65,14.65,592000.0,11.6715,11.6715,11.6635,11.6635,592000.0
2013-09-19 11:45:00,14.66,14.66,14.64,14.64,1129500.0,11.6715,11.6715,11.6556,11.6556,1129500.0
2013-09-19 11:50:00,14.64,14.65,14.63,14.64,814200.0,11.6556,11.6635,11.6476,11.6556,814200.0
2013-09-19 11:55:00,14.64,14.65,14.63,14.64,468000.0,11.6556,11.6635,11.6476,11.6556,468000.0
2013-09-19 12:00:00,14.64,14.65,14.62,14.65,1591200.0,11.6556,11.6635,11.6396,11.6635,1591200.0
2013-09-19 12:05:00,14.65,14.66,14.64,14.66,629200.0,11.6635,11.6715,11.6556,11.6715,629200.0
2013-09-19 12:10:00,14.65,14.66,14.65,14.65,223100.0,11.6635,11.6715,11.6635,11.6635,223100.0
2013-09-19 12:15:00,14.66,14.67,14.65,14.67,377500.0,11.6715,11.6795,11.6635,11.6795,377500.0
2013-09-19 12:20:00,14.67,14.67,14.65,14.65,433600.0,11.6795,11.6795,11.6635,11.6635,433600.0
2013-09-19 12:25:00,14.65,14.68,14.65,14.67,435600.0,11.6635,11.6874,11.6635,11.6795,435600.0
2013-09-19 12:30:00,14.67,14.68,14.66,14.66,249100.0,11.6795,11.6874,11.6715,11.6715,249100.0
2013-09-19 12:35:00,14.66,14.67,14.65,14.67,364400.0,11.6715,11.6795,11.6635,11.6795,364400.0
2013-09-19 12:40:00,14.66,14.67,14.66,14.66,325500.0,11.6715,11.6795,11.6715,11.6715,325500.0
2013-09-19 12:45:00,14.67,14.67,14.66,14.66,258900.0,11.6795,11.6795,11.6715,11.6715,258900.0
2013-09-19 12:50:00,14.66,14.67,14.66,14.67,172700.0,11.6715,11.6795,11.6715,11.6795,172700.0
2013-09-19 12:55:00,14.67,14.67,14.66,14.66,115800.0,11.6795,11.6795,11.6715,11.6715,115800.0
2013-09-19 13:00:00,14.66,14.67,14.65,14.65,463200.0,11.6715,11.6795,11.6635,11.6635,463200.0
2013-09-19 13:05:00,14.66,14.66,14.62,14.63,643100.0,11.6715,11.6715,11.6396,11.6476,643100.0
2013-09-19 13:10:00,14.63,14.63,14.61,14.62,978700.0,11.6476,11.6476,11.6317,11.6396,978700.0
2013-09-19 13:15:00,14.61,14.64,14.61,14.64,616500.0,11.6317,11.6556,11.6317,11.6556,616500.0
2013-09-19 13:20:00,14.63,14.64,14.63,14.64,243400.0,11.6476,11.6556,11.6476,11.6556,243400.0
2013-09-19 13:25:00,14.64,14.64,14.62,14.62,520700.0,11.6556,11.6556,11.6396,11.6396,520700.0
2013-09-19 13:30:00,14.62,14.62,14.61,14.62,319800.0,11.6396,11.6396,11.6317,11.6396,319800.0
2013-09-19 13:35:00,14.61,14.62,14.6,14.62,666200.0,11.6317,11.6396,11.6237,11.6396,666200.0
2013-09-19 13:40:00,14.62,14.62,14.61,14.62,294600.0,11.6396,11.6396,11.6317,11.6396,294600.0
2013-09-19 13:45:00,14.62,14.62,14.61,14.62,214000.0,11.6396,11.6396,11.6317,11.6396,214000.0
2013-09-19 13:50:00,14.62,14.62,14.6,14.61,754500.0,11.6396,11.6396,11.6237,11.6317,754500.0
2013-09-19 13:55:00,14.61,14.61,14.6,14.61,902100.0,11.6317,11.6317,11.6237,11.6317,902100.0
2013-09-19 14:00:00,14.6,14.61,14.58,14.6,1159000.0,11.6237,11.6317,11.6078,11.6237,1159000.0
2013-09-19 14:05:00,14.6,14.6,14.59,14.6,469000.0,11.6237,11.6237,11.6158,11.6237,469000.0
2013-09-19 14:10:00,14.6,14.62,14.59,14.61,445400.0,11.6237,11.6396,11.6158,11.6317,445400.0
2013-09-19 14:15:00,14.62,14.64,14.61,14.64,883900.0,11.6396,11.6556,11.6317,11.6556,883900.0
2013-09-19 14:20:00,14.64,14.64,14.62,14.62,489900.0,11.6556,11.6556,11.6396,11.6396,489900.0
2013-09-19 14:25:00,14.63,14.63,14.61,14.62,307800.0,11.6476,11.6476,11.6317,11.6396,307800.0
2013-09-19 14:30:00,14.61,14.62,14.59,14.6,560900.0,11.6317,11.6396,11.6158,11.6237,560900.0
2013-09-19 14:35:00,14.59,14.61,14.59,14.61,386200.0,11.6158,11.6317,11.6158,11.6317,386200.0
2013-09-19 14:40:00,14.61,14.61,14.6,14.6,408800.0,11.6317,11.6317,11.6237,11.6237,408800.0
2013-09-19 14:45:00,14.6,14.62,14.59,14.61,878600.0,11.6237,11.6396,11.6158,11.6317,878600.0
2013-09-19 14:50:00,14.6,14.61,14.6,14.6,106300.0,11.6237,11.6317,11.6237,11.6237,106300.0
2013-09-19 14:55:00,14.6,14.62,14.6,14.61,942000.0,11.6237,11.6396,11.6237,11.6317,942000.0
2013-09-19 15:00:00,14.61,14.62,14.6,14.62,832100.0,11.6317,11.6396,11.6237,11.6396,832100.0
2013-09-19 15:05:00,14.62,14.62,14.6,14.61,794700.0,11.6396,11.6396,11.6237,11.6317,794700.0
2013-09-19 15:10:00,14.61,14.62,14.6,14.62,565000.0,11.6317,11.6396,11.6237,11.6396,565000.0
2013-09-19 15:15:00,14.62,14.62,14.61,14.61,270600.0,11.6396,11.6396,11.6317,11.6317,270600.0
2013-09-19 15:20:00,14.61,14.63,14.6,14.63,870900.0,11.6317,11.6476,11.6237,11.6476,870900.0
2013-09-19 15:25:00,14.63,14.63,14.62,14.63,437200.0,11.6476,11.6476,11.6396,11.6476,437200.0
2013-09-19 15:30:00,14.63,14.64,14.62,14.64,681000.0,11.6476,11.6556,11.6396,11.6556,681000.0
2013-09-19 15:35:00,14.64,14.64,14.61,14.62,1592200.0,11.6556,11.6556,11.6317,11.6396,1592200.0
2013-09-19 15:40:00,14.61,14.64,14.61,14.64,1168400.0,11.6317,11.6556,11.6317,11.6556,1168400.0
2013-09-19 15:45:00,14.64,14.64,14.62,14.62,1156300.0,11.6556,11.6556,11.6396,11.6396,1156300.0
2013-09-19 15:50:00,14.62,14.63,14.61,14.62,1620800.0,11.6396,11.6476,11.6317,11.6396,1620800.0
2013-09-19 15:55:00,14.62,14.62,14.6,14.61,3152300.0,11.6396,11.6396,11.6237,11.6317,3152300.0
2013-09-20 09:30:00,14.66,14.66,14.61,14.63,13392000.0,11.6715,11.6715,11.6317,11.6476,13392000.0
2013-09-20 09:35:00,14.62,14.64,14.6,14.63,1507500.0,11.6396,11.6556,11.6237,11.6476,1507500.0
2013-09-20 09:40:00,14.63,14.65,14.6,14.61,1236500.0,11.6476,11.6635,11.6237,11.6317,1236500.0
2013-09-20 09:45:00,14.61,14.61,14.57,14.57,1031100.0,11.6317,11.6317,11.5998,11.5998,1031100.0
2013-09-20 09:50:00,14.57,14.58,14.54,14.54,2683400.0,11.5998,11.6078,11.576,11.576,2683400.0
2013-09-20 09:55:00,14.55,14.55,14.52,14.54,1830700.0,11.5839,11.5839,11.56,11.576,1830700.0
2013-09-20 10:00:00,14.54,14.56,14.52,14.53,2275600.0,11.576,11.5919,11.56,11.568,2275600.0
2013-09-20 10:05:00,14.53,14.57,14.5,14.55,2500500.0,11.568,11.5998,11.5441,11.5839,2500500.0
2013-09-20 10:10:00,14.54,14.57,14.52,14.57,1918600.0,11.576,11.5998,11.56,11.5998,1918600.0
2013-09-20 10:15:00,14.57,14.58,14.54,14.54,1668900.0,11.5998,11.6078,11.576,11.576,1668900.0
2013-09-20 10:20:00,14.54,14.56,14.52,14.56,1437200.0,11.576,11.5919,11.56,11.5919,1437200.0
2013-09-20 10:25:00,14.56,14.56,14.52,14.54,2690800.0,11.5919,11.5919,11.56,11.576,2690800.0
2013-09-20 10:30:00,14.53,14.54,14.52,14.53,737400.0,11.568,11.576,11.56,11.568,737400.0
2013-09-20 10:35:00,14.53,14.55,14.51,14.54,1304500.0,11.568,11.5839,11.5521,11.576,1304500.0
2013-09-20 10:40:00,14.53,14.54,14.51,14.52,1725100.0,11.568,11.576,11.5521,11.56,1725100.0
2013-09-20 10:45:00,14.52,14.53,14.48,14.52,5639300.0,11.56,11.568,11.5282,11.56,5639300.0
2013-09-20 10:50:00,14.52,14.54,14.51,14.52,2838300.0,11.56,11.576,11.5521,11.56,2838300.0
2013-09-20 10:55:00,14.52,14.53,14.5,14.52,1390100.0,11.56,11.568,11.5441,11.56,1390100.0
2013-09-20 11:00:00,14.52,14.54,14.52,14.53,2908100.0,11.56,11.576,11.56,11.568,2908100.0
2013-09-20 11:05:00,14.53,14.55,14.52,14.55,3176600.0,11.568,11.5839,11.56,11.5839,3176600.0
2013-09-20 11:10:00,14.54,14.55,14.5,14.52,2408700.0,11.576,11.5839,11.5441,11.56,2408700.0
2013-09-20 11:15:00,14.52,14.54,14.51,14.53,2823100.0,11.56,11.576,11.5521,11.568,2823100.0
2013-09-20 11:20:00,14.54,14.54,14.51,14.51,2315900.0,11.576,11.576,11.5521,11.5521,2315900.0
2013-09-20 11:25:00,14.51,14.54,14.51,14.52,2652900.0,11.5521,11.576,11.5521,11.56,2652900.0
2013-09-20 11:30:00,14.53,14.54,14.52,14.53,1504100.0,11.568,11.576,11.56,11.568,1504100.0
2013-09-20 11:35:00,14.53,14.53,14.51,14.52,524400.0,11.568,11.568,11.5521,11.56,524400.0
2013-09-20 11:40:00,14.52,14.53,14.5,14.51,2806800.0,11.56,11.568,11.5441,11.5521,2806800.0
2013-09-20 11:45:00,14.51,14.53,14.5,14.52,580300.0,11.5521,11.568,11.5441,11.56,580300.0
2013-09-20 11:50:00,14.53,14.53,14.5,14.51,2845200.0,11.568,11.568,11.5441,11.5521,2845200.0
2013-09-20 11:55:00,14.51,14.52,14.49,14.5,3089000.0,11.5521,11.56,11.5361,11.5441,3089000.0
2013-09-20 12:00:00,14.5,14.5,14.48,14.49,825300.0,11.5441,11.5441,11.5282,11.5361,825300.0
2013-09-20 12:05:00,14.49,14.51,14.48,14.51,733500.0,11.5361,11.5521,11.5282,11.5521,733500.0
2013-09-20 12:10:00,14.51,14.51,14.5,14.5,277400.0,11.5521,11.5521,11.5441,11.5441,277400.0
2013-09-20 12:15:00,14.51,14.51,14.47,14.5,2095900.0,11.5521,11.5521,11.5202,11.5441,2095900.0
2013-09-20 12:20:00,14.49,14.5,14.47,14.48,1812100.0,11.5361,11.5441,11.5202,11.5282,1812100.0
2013-09-20 12:25:00,14.48,14.49,14.47,14.48,902100.0,11.5282,11.5361,11.5202,11.5282,902100.0
2013-09-20 12:30:00,14.49,14.49,14.47,14.49,896300.0,11.5361,11.5361,11.5202,11.5361,896300.0
2013-09-20 12:35:00,14.49,14.49,14.47,14.48,639700.0,11.5361,11.5361,11.5202,11.5282,639700.0
2013-09-20 12:40:00,14.48,14.49,14.48,14.49,302500.0,11.5282,11.5361,11.5282,11.5361,302500.0
2013-09-20 12:45:00,14.49,14.5,14.48,14.5,566400.0,11.5361,11.5441,11.5282,11.5441,566400.0
2013-09-20 12:50:00,14.5,14.51,14.49,14.51,430400.0,11.5441,11.5521,11.5361,11.5521,430400.0
2013-09-20 12:55:00,14.51,14.51,14.5,14.51,240400.0,11.5521,11.5521,11.5441,11.5521,240400.0
2013-09-20 13:00:00,14.5,14.51,14.49,14.5,484800.0,11.5441,11.5521,11.5361,11.5441,484800.0
2013-09-20 13:05:00,14.5,14.5,14.49,14.49,276500.0,11.5441,11.5441,11.5361,11.5361,276500.0
2013-09-20 13:10:00,14.49,14.5,14.48,14.5,633500.0,11.5361,11.5441,11.5282,11.5441,633500.0
2013-09-20 13:15:00,14.5,14.5,14.49,14.49,436600.0,11.5441,11.5441,11.5361,11.5361,436600.0
2013-09-20 13:20:00,14.5,14.5,14.49,14.5,749400.0,11.5441,11.5441,11.5361,11.5441,749400.0
2013-09-20 13:25:00,14.5,14.5,14.49,14.5,265200.0,11.5441,11.5441,11.5361,11.5441,265200.0
2013-09-20 13:30:00,14.5,14.52,14.49,14.52,584600.0,11.5441,11.56,11.5361,11.56,584600.0
2013-09-20 13:35:00,14.52,14.52,14.51,14.51,333600.0,11.56,11.56,11.5521,11.5521,333600.0
2013-09-20 13:40:00,14.51,14.52,14.49,14.5,725700.0,11.5521,11.56,11.5361,11.5441,725700.0
2013-09-20 13:45:00,14.5,14.52,14.49,14.51,1101000.0,11.5441,11.56,11.5361,11.5521,1101000.0
2013-09-20 13:50:00,14.52,14.54,14.51,14.54,1485300.0,11.56,11.576,11.5521,11.576,1485300.0
2013-09-20 13:55:00,14.54,14.55,14.52,14.52,922000.0,11.576,11.5839,11.56,11.56,922000.0
2013-09-20 14:00:00,14.53,14.53,14.51,14.52,623600.0,11.568,11.568,11.5521,11.56,623600.0
2013-09-20 14:05:00,14.51,14.53,14.51,14.52,248900.0,11.5521,11.568,11.5521,11.56,248900.0
2013-09-20 14:10:00,14.52,14.53,14.52,14.52,360400.0,11.56,11.568,11.56,11.56,360400.0
2013-09-20 14:15:00,14.52,14.53,14.51,14.53,718200.0,11.56,11.568,11.5521,11.568,718200.0
2013-09-20 14:20:00,14.53,14.53,14.52,14.52,608400.0,11.568,11.568,11.56,11.56,608400.0
2013-09-20 14:25:00,14.52,14.54,14.52,14.54,513000.0,11.56,11.576,11.56,11.576,513000.0
2013-09-20 14:30:00,14.54,14.55,14.53,14.54,583600.0,11.576,11.5839,11.568,11.576,583600.0
2013-09-20 14:35:00,14.54,14.55,14.52,14.53,588400.0,11.576,11.5839,11.56,11.568,588400.0
2013-09-20 14:40:00,14.52,14.53,14.51,14.52,828200.0,11.56,11.568,11.5521,11.56,828200.0
2013-09-20 14:45:00,14.52,14.53,14.51,14.53,349100.0,11.56,11.568,11.5521,11.568,349100.0
2013-09-20 14:50:00,14.53,14.54,14.52,14.54,642400.0,11.568,11.576,11.56,11.576,642400.0
2013-09-20 14:55:00,14.54,14.54,14.53,14.54,228100.0,11.576,11.576,11.568,11.576,228100.0
2013-09-20 15:00:00,14.53,14.54,14.53,14.53,595300.0,11.568,11.576,11.568,11.568,595300.0
2013-09-20 15:05:00,14.53,14.54,14.52,14.54,864500.0,11.568,11.576,11.56,11.576,864500.0
2013-09-20 15:10:00,14.53,14.54,14.51,14.51,1125900.0,11.568,11.576,11.5521,11.5521,1125900.0
2013-09-20 15:15:00,14.51,14.52,14.51,14.52,632500.0,11.5521,11.56,11.5521,11.56,632500.0
2013-09-20 15:20:00,14.52,14.52,14.51,14.51,617300.0,11.56,11.56,11.5521,11.5521,617300.0
2013-09-20 15:25:00,14.52,14.52,14.51,14.52,1292100.0,11.56,11.56,11.5521,11.56,1292100.0
2013-09-20 15:30:00,14.52,14.52,14.48,14.48,1956800.0,11.56,11.56,11.5282,11.5282,1956800.0
2013-09-20 15:35:00,14.48,14.5,14.48,14.49,1869900.0,11.5282,11.5441,11.5282,11.5361,1869900.0
2013-09-20 15:40:00,14.5,14.5,14.48,14.48,1062000.0,11.5441,11.5441,11.5282,11.5282,1062000.0
2013-09-20 15:45:00,14.48,14.49,14.47,14.49,2864600.0,11.5282,11.5361,11.5202,11.5361,2864600.0
2013-09-20 15:50:00,14.48,14.49,14.46,14.46,2796000.0,11.5282,11.5361,11.5123,11.5123,2796000.0
2013-09-20 15:55:00,14.46,14.49,14.45,14.45,6830100.0,11.5123,11.5361,11.5043,11.5043,6830100.0
2013-09-23 09:30:00,14.31,14.33,14.27,14.28,4815600.0,11.3928,11.4088,11.361,11.369,4815600.0
2013-09-23 09:35:00,14.28,14.28,14.21,14.21,5173700.0,11.369,11.369,11.3132,11.3132,5173700.0
2013-09-23 09:40:00,14.22,14.23,14.2,14.21,2945400.0,11.3212,11.3291,11.3053,11.3132,2945400.0
2013-09-23 09:45:00,14.21,14.25,14.21,14.22,3089700.0,11.3132,11.3451,11.3132,11.3212,3089700.0
2013-09-23 09:50:00,14.22,14.23,14.19,14.19,3237800.0,11.3212,11.3291,11.2973,11.2973,3237800.0
2013-09-23 09:55:00,14.2,14.2,14.17,14.17,2358800.0,11.3053,11.3053,11.2814,11.2814,2358800.0
2013-09-23 10:00:00,14.17,14.21,14.17,14.19,2329900.0,11.2814,11.3132,11.2814,11.2973,2329900.0
2013-09-23 10:05:00,14.19,14.19,14.12,14.12,4344000.0,11.2973,11.2973,11.2416,11.2416,4344000.0
2013-09-23 10:10:00,14.12,14.13,14.1,14.12,4093700.0,11.2416,11.2495,11.2256,11.2416,4093700.0
2013-09-23 10:15:00,14.12,14.16,14.11,14.15,2497500.0,11.2416,11.2734,11.2336,11.2655,2497500.0
2013-09-23 10:20:00,14.16,14.17,14.13,14.14,1670100.0,11.2734,11.2814,11.2495,11.2575,1670100.0
2013-09-23 10:25:00,14.14,14.14,14.11,14.14,2777000.0,11.2575,11.2575,11.2336,11.2575,2777000.0
2013-09-23 10:30:00,14.13,14.17,14.12,14.14,1883000.0,11.2495,11.2814,11.2416,11.2575,1883000.0
2013-09-23 10:35:00,14.15,14.16,14.12,14.13,2203900.0,11.2655,11.2734,11.2416,11.2495,2203900.0
2013-09-23 10:40:00,14.13,14.15,14.12,14.14,2151600.0,11.2495,11.2655,11.2416,11.2575,2151600.0
2013-09-23 10:45:00,14.14,14.15,14.12,14.15,1148800.0,11.2575,11.2655,11.2416,11.2655,1148800.0
2013-09-23 10:50:00,14.15,14.15,14.11,14.11,1536500.0,11.2655,11.2655,11.2336,11.2336,1536500.0
2013-09-23 10:55:00,14.11,14.12,14.1,14.12,2749800.0,11.2336,11.2416,11.2256,11.2416,2749800.0
2013-09-23 11:00:00,14.11,14.12,14.1,14.1,1655100.0,11.2336,11.2416,11.2256,11.2256,1655100.0
2013-09-23 11:05:00,14.11,14.12,14.09,14.1,2808000.0,11.2336,11.2416,11.2177,11.2256,2808000.0
2013-09-23 11:10:00,14.1,14.13,14.09,14.12,2014200.0,11.2256,11.2495,11.2177,11.2416,2014200.0
2013-09-23 11:15:00,14.13,14.13,14.12,14.13,420600.0,11.2495,11.2495,11.2416,11.2495,420600.0
2013-09-23 11:20:00,14.13,14.13,14.12,14.13,848600.0,11.2495,11.2495,11.2416,11.2495,848600.0
2013-09-23 11:25:00,14.13,14.13,14.11,14.13,1238000.0,11.2495,11.2495,11.2336,11.2495,1238000.0
2013-09-23 11:30:00,14.13,14.14,14.12,14.14,703200.0,11.2495,11.2575,11.2416,11.2575,703200.0
2013-09-23 11:35:00,14.14,14.14,14.11,14.13,1529600.0,11.2575,11.2575,11.2336,11.2495,1529600.0
2013-09-23 11:40:00,14.13,14.15,14.12,14.15,783300.0,11.2495,11.2655,11.2416,11.2655,783300.0
2013-09-23 11:45:00,14.15,14.15,14.13,14.13,1193800.0,11.2655,11.2655,11.2495,11.2495,1193800.0
2013-09-23 11:50:00,14.13,14.14,14.11,14.13,998500.0,11.2495,11.2575,11.2336,11.2495,998500.0
2013-09-23 11:55:00,14.13,14.14,14.12,14.13,595300.0,11.2495,11.2575,11.2416,11.2495,595300.0
2013-09-23 12:00:00,14.12,14.13,14.12,14.12,499700.0,11.2416,11.2495,11.2416,11.2416,499700.0
2013-09-23 12:05:00,14.13,14.13,14.1,14.1,1252100.0,11.2495,11.2495,11.2256,11.2256,1252100.0
2013-09-23 12:10:00,14.11,14.12,14.1,14.11,848100.0,11.2336,11.2416,11.2256,11.2336,848100.0
2013-09-23 12:15:00,14.11,14.11,14.09,14.1,2534200.0,11.2336,11.2336,11.2177,11.2256,2534200.0
2013-09-23 12:20:00,14.1,14.12,14.09,14.12,1253000.0,11.2256,11.2416,11.2177,11.2416,1253000.0
2013-09-23 12:25:00,14.12,14.15,14.12,14.15,968400.0,11.2416,11.2655,11.2416,11.2655,968400.0
2013-09-23 12:30:00,14.15,14.16,14.14,14.15,1262600.0,11.2655,11.2734,11.2575,11.2655,1262600.0
2013-09-23 12:35:00,14.15,14.16,14.14,14.15,606300.0,11.2655,11.2734,11.2575,11.2655,606300.0
2013-09-23 12:40:00,14.16,14.18,14.15,14.17,884600.0,11.2734,11.2893,11.2655,11.2814,884600.0
2013-09-23 12:45:00,14.18,14.18,14.17,14.17,520000.0,11.2893,11.2893,11.2814,11.2814,520000.0
2013-09-23 12:50:00,14.17,14.18,14.15,14.17,1374700.0,11.2814,11.2893,11.2655,11.2814,1374700.0
2013-09-23 12:55:00,14.17,14.22,14.16,14.2,1981100.0,11.2814,11.3212,11.2734,11.3053,1981100.0
2013-09-23 13:00:00,14.2,14.21,14.19,14.21,805600.0,11.3053,11.3132,11.2973,11.3132,805600.0
2013-09-23 13:05:00,14.21,14.21,14.16,14.18,1704000.0,11.3132,11.3132,11.2734,11.2893,1704000.0
2013-09-23 13:10:00,14.17,14.18,14.14,14.14,1063100.0,11.2814,11.2893,11.2575,11.2575,1063100.0
2013-09-23 13:15:00,14.15,14.16,14.14,14.15,1465700.0,11.2655,11.2734,11.2575,11.2655,1465700.0
2013-09-23 13:20:00,14.15,14.18,14.14,14.18,1444000.0,11.2655,11.2893,11.2575,11.2893,1444000.0
2013-09-23 13:25:00,14.18,14.18,14.15,14.18,1126300.0,11.2893,11.2893,11.2655,11.2893,1126300.0
2013-09-23 13:30:00,14.18,14.18,14.17,14.18,338900.0,11.2893,11.2893,11.2814,11.2893,338900.0
2013-09-23 13:35:00,14.18,14.18,14.17,14.17,310300.0,11.2893,11.2893,11.2814,11.2814,310300.0
2013-09-23 13:40:00,14.17,14.18,14.14,14.15,710200.0,11.2814,11.2893,11.2575,11.2655,710200.0
2013-09-23 13:45:00,14.14,14.16,14.14,14.16,589200.0,11.2575,11.2734,11.2575,11.2734,589200.0
2013-09-23 13:50:00,14.16,14.2,14.15,14.2,921600.0,11.2734,11.3053,11.2655,11.3053,921600.0
2013-09-23 13:55:00,14.19,14.22,14.19,14.21,1390800.0,11.2973,11.3212,11.2973,11.3132,1390800.0
2013-09-23 14:00:00,14.21,14.21,14.19,14.21,889400.0,11.3132,11.3132,11.2973,11.3132,889400.0
2013-09-23 14:05:00,14.21,14.22,14.2,14.21,404800.0,11.3132,11.3212,11.3053,11.3132,404800.0
2013-09-23 14:10:00,14.22,14.22,14.19,14.19,1014000.0,11.3212,11.3212,11.2973,11.2973,1014000.0
2013-09-23 14:15:00,14.19,14.2,14.18,14.2,954400.0,11.2973,11.3053,11.2893,11.3053,954400.0
2013-09-23 14:20:00,14.2,14.2,14.17,14.17,896100.0,11.3053,11.3053,11.2814,11.2814,896100.0
2013-09-23 14:25:00,14.18,14.18,14.16,14.17,637400.0,11.2893,11.2893,11.2734,11.2814,637400.0
2013-09-23 14:30:00,14.16,14.17,14.15,14.15,718700.0,11.2734,11.2814,11.2655,11.2655,718700.0
2013-09-23 14:35:00,14.15,14.16,14.15,14.15,419700.0,11.2655,11.2734,11.2655,11.2655,419700.0
2013-09-23 14:40:00,14.15,14.16,14.13,14.15,1180200.0,11.2655,11.2734,11.2495,11.2655,1180200.0
2013-09-23 14:45:00,14.15,14.15,14.14,14.15,519300.0,11.2655,11.2655,11.2575,11.2655,519300.0
2013-09-23 14:50:00,14.15,14.15,14.14,14.15,298400.0,11.2655,11.2655,11.2575,11.2655,298400.0
2013-09-23 14:55:00,14.15,14.16,14.14,14.16,637700.0,11.2655,11.2734,11.2575,11.2734,637700.0
2013-09-23 15:00:00,14.16,14.16,14.14,14.15,1056100.0,11.2734,11.2734,11.2575,11.2655,1056100.0
2013-09-23 15:05:00,14.15,14.15,14.14,14.15,450600.0,11.2655,11.2655,11.2575,11.2655,450600.0
2013-09-23 15:10:00,14.14,14.15,14.13,14.14,819100.0,11.2575,11.2655,11.2495,11.2575,819100.0
2013-09-23 15:15:00,14.13,14.14,14.13,14.13,557700.0,11.2495,11.2575,11.2495,11.2495,557700.0
2013-09-23 15:20:00,14.13,14.14,14.12,14.12,1256400.0,11.2495,11.2575,11.2416,11.2416,1256400.0
2013-09-23 15:25:00,14.12,14.13,14.1,14.11,1895300.0,11.2416,11.2495,11.2256,11.2336,1895300.0
2013-09-23 15:30:00,14.11,14.13,14.1,14.13,1110500.0,11.2336,11.2495,11.2256,11.2495,1110500.0
2013-09-23 15:35:00,14.13,14.15,14.12,14.15,1010600.0,11.2495,11.2655,11.2416,11.2655,1010600.0
2013-09-23 15:40:00,14.15,14.15,14.14,14.14,566300.0,11.2655,11.2655,11.2575,11.2575,566300.0
2013-09-23 15:45:00,14.15,14.15,14.14,14.14,2407100.0,11.2655,11.2655,11.2575,11.2575,2407100.0
2013-09-23 15:50:00,14.15,14.15,14.13,14.13,2381900.0,11.2655,11.2655,11.2495,11.2495,2381900.0
2013-09-23 15:55:00,14.14,14.15,14.13,14.15,3745200.0,11.2575,11.2655,11.2495,11.2655,3745200.0
2013-09-24 09:30:00,14.18,14.19,14.13,14.15,3462100.0,11.2893,11.2973,11.2495,11.2655,3462100.0
2013-09-24 09:35:00,14.14,14.16,14.06,14.07,2691600.0,11.2575,11.2734,11.1938,11.2018,2691600.0
2013-09-24 09:40:00,14.08,14.11,14.06,14.09,2213300.0,11.2097,11.2336,11.1938,11.2177,2213300.0
2013-09-24 09:45:00,14.1,14.16,14.09,14.15,1350000.0,11.2256,11.2734,11.2177,11.2655,1350000.0
2013-09-24 09:50:00,14.14,14.15,14.09,14.09,1662000.0,11.2575,11.2655,11.2177,11.2177,1662000.0
2013-09-24 09:55:00,14.09,14.1,14.07,14.08,1486600.0,11.2177,11.2256,11.2018,11.2097,1486600.0
2013-09-24 10:00:00,14.09,14.09,14.03,14.03,3367600.0,11.2177,11.2177,11.1699,11.1699,3367600.0
2013-09-24 10:05:00,14.04,14.07,14.03,14.06,1217500.0,11.1779,11.2018,11.1699,11.1938,1217500.0
2013-09-24 10:10:00,14.06,14.07,14.04,14.04,905800.0,11.1938,11.2018,11.1779,11.1779,905800.0
2013-09-24 10:15:00,14.04,14.05,14.01,14.04,3022600.0,11.1779,11.1858,11.154,11.1779,3022600.0
2013-09-24 10:20:00,14.04,14.06,14.03,14.04,1908600.0,11.1779,11.1938,11.1699,11.1779,1908600.0
2013-09-24 10:25:00,14.04,14.07,14.04,14.07,1414100.0,11.1779,11.2018,11.1779,11.2018,1414100.0
2013-09-24 10:30:00,14.07,14.09,14.05,14.06,1443800.0,11.2018,11.2177,11.1858,11.1938,1443800.0
2013-09-24 10:35:00,14.06,14.08,14.05,14.06,1566500.0,11.1938,11.2097,11.1858,11.1938,1566500.0
2013-09-24 10:40:00,14.05,14.13,14.05,14.13,1961500.0,11.1858,11.2495,11.1858,11.2495,1961500.0
2013-09-24 10:45:00,14.13,14.13,14.11,14.11,987400.0,11.2495,11.2495,11.2336,11.2336,987400.0
2013-09-24 10:50:00,14.11,14.15,14.11,14.14,1090400.0,11.2336,11.2655,11.2336,11.2575,1090400.0
2013-09-24 10:55:00,14.14,14.14,14.12,14.12,583700.0,11.2575,11.2575,11.2416,11.2416,583700.0
2013-09-24 11:00:00,14.12,14.15,14.12,14.15,1269000.0,11.2416,11.2655,11.2416,11.2655,1269000.0
2013-09-24 11:05:00,14.15,14.18,14.14,14.16,1913300.0,11.2655,11.2893,11.2575,11.2734,1913300.0
2013-09-24 11:10:00,14.16,14.17,14.15,14.15,1342200.0,11.2734,11.2814,11.2655,11.2655,1342200.0
2013-09-24 11:15:00,14.16,14.17,14.15,14.16,1056800.0,11.2734,11.2814,11.2655,11.2734,1056800.0
2013-09-24 11:20:00,14.17,14.17,14.13,14.13,712400.0,11.2814,11.2814,11.2495,11.2495,712400.0
2013-09-24 11:25:00,14.13,14.15,14.12,14.12,706400.0,11.2495,11.2655,11.2416,11.2416,706400.0
2013-09-24 11:30:00,14.13,14.14,14.12,14.13,397100.0,11.2495,11.2575,11.2416,11.2495,397100.0
2013-09-24 11:35:00,14.13,14.13,14.11,14.12,765900.0,11.2495,11.2495,11.2336,11.2416,765900.0
2013-09-24 11:40:00,14.12,14.12,14.11,14.12,368300.0,11.2416,11.2416,11.2336,11.2416,368300.0
2013-09-24 11:45:00,14.12,14.12,14.1,14.11,551400.0,11.2416,11.2416,11.2256,11.2336,551400.0
2013-09-24 11:50:00,14.11,14.11,14.1,14.11,670800.0,11.2336,11.2336,11.2256,11.2336,670800.0
2013-09-24 11:55:00,14.11,14.12,14.11,14.12,684200.0,11.2336,11.2416,11.2336,11.2416,684200.0
2013-09-24 12:00:00,14.12,14.13,14.11,14.12,834200.0,11.2416,11.2495,11.2336,11.2416,834200.0
2013-09-24 12:05:00,14.12,14.14,14.11,14.14,468500.0,11.2416,11.2575,11.2336,11.2575,468500.0
2013-09-24 12:10:00,14.14,14.15,14.13,14.15,415300.0,11.2575,11.2655,11.2495,11.2655,415300.0
2013-09-24 12:15:00,14.15,14.15,14.14,14.15,275500.0,11.2655,11.2655,11.2575,11.2655,275500.0
2013-09-24 12:20:00,14.15,14.16,14.14,14.16,1014600.0,11.2655,11.2734,11.2575,11.2734,1014600.0
2013-09-24 12:25:00,14.16,14.18,14.15,14.18,791500.0,11.2734,11.2893,11.2655,11.2893,791500.0
2013-09-24 12:30:00,14.18,14.18,14.17,14.18,662300.0,11.2893,11.2893,11.2814,11.2893,662300.0
2013-09-24 12:35:00,14.18,14.23,14.18,14.23,2055400.0,11.2893,11.3291,11.2893,11.3291,2055400.0
2013-09-24 12:40:00,14.23,14.23,14.21,14.23,1175900.0,11.3291,11.3291,11.3132,11.3291,1175900.0
2013-09-24 12:45:00,14.23,14.23,14.21,14.21,1056500.0,11.3291,11.3291,11.3132,11.3132,1056500.0
2013-09-24 12:50:00,14.21,14.22,14.2,14.2,941800.0,11.3132,11.3212,11.3053,11.3053,941800.0
2013-09-24 12:55:00,14.2,14.21,14.2,14.2,578500.0,11.3053,11.3132,11.3053,11.3053,578500.0
2013-09-24 13:00:00,14.2,14.21,14.2,14.2,180200.0,11.3053,11.3132,11.3053,11.3053,180200.0
2013-09-24 13:05:00,14.21,14.21,14.19,14.2,1133800.0,11.3132,11.3132,11.2973,11.3053,1133800.0
2013-09-24 13:10:00,14.2,14.21,14.2,14.21,164300.0,11.3053,11.3132,11.3053,11.3132,164300.0
2013-09-24 13:15:00,14.21,14.21,14.2,14.21,122600.0,11.3132,11.3132,11.3053,11.3132,122600.0
2013-09-24 13:20:00,14.21,14.21,14.2,14.21,591000.0,11.3132,11.3132,11.3053,11.3132,591000.0
2013-09-24 13:25:00,14.21,14.21,14.2,14.21,600400.0,11.3132,11.3132,11.3053,11.3132,600400.0
2013-09-24 13:30:00,14.21,14.21,14.2,14.21,208200.0,11.3132,11.3132,11.3053,11.3132,208200.0
2013-09-24 13:35:00,14.21,14.22,14.2,14.21,531300.0,11.3132,11.3212,11.3053,11.3132,531300.0
2013-09-24 13:40:00,14.21,14.22,14.21,14.22,304400.0,11.3132,11.3212,11.3132,11.3212,304400.0
2013-09-24 13:45:00,14.22,14.24,14.21,14.24,763000.0,11.3212,11.3371,11.3132,11.3371,763000.0
2013-09-24 13:50:00,14.24,14.25,14.23,14.24,600400.0,11.3371,11.3451,11.3291,11.3371,600400.0
2013-09-24 13:55:00,14.25,14.25,14.23,14.24,1216200.0,11.3451,11.3451,11.3291,11.3371,1216200.0
2013-09-24 14:00:00,14.25,14.25,14.24,14.25,450300.0,11.3451,11.3451,11.3371,11.3451,450300.0
2013-09-24 14:05:00,14.25,14.25,14.22,14.23,959600.0,11.3451,11.3451,11.3212,11.3291,959600.0
2013-09-24 14:10:00,14.23,14.23,14.22,14.22,214400.0,11.3291,11.3291,11.3212,11.3212,214400.0
2013-09-24 14:15:00,14.23,14.24,14.22,14.23,867800.0,11.3291,11.3371,11.3212,11.3291,867800.0
2013-09-24 14:20:00,14.24,14.24,14.2,14.2,934800.0,11.3371,11.3371,11.3053,11.3053,934800.0
2013-09-24 14:25:00,14.2,14.2,14.12,14.15,2338800.0,11.3053,11.3053,11.2416,11.2655,2338800.0
2013-09-24 14:30:00,14.15,14.16,14.14,14.15,538100.0,11.2655,11.2734,11.2575,11.2655,538100.0
2013-09-24 14:35:00,14.16,14.19,14.15,14.19,1247900.0,11.2734,11.2973,11.2655,11.2973,1247900.0
2013-09-24 14:40:00,14.19,14.19,14.17,14.18,539900.0,11.2973,11.2973,11.2814,11.2893,539900.0
2013-09-24 14:45:00,14.18,14.21,14.17,14.19,1018100.0,11.2893,11.3132,11.2814,11.2973,1018100.0
2013-09-24 14:50:00,14.19,14.2,14.17,14.19,831900.0,11.2973,11.3053,11.2814,11.2973,831900.0
2013-09-24 14:55:00,14.18,14.2,14.17,14.17,1184400.0,11.2893,11.3053,11.2814,11.2814,1184400.0
2013-09-24 15:00:00,14.17,14.18,14.17,14.17,788400.0,11.2814,11.2893,11.2814,11.2814,788400.0
2013-09-24 15:05:00,14.17,14.19,14.17,14.19,767500.0,11.2814,11.2973,11.2814,11.2973,767500.0
2013-09-24 15:10:00,14.19,14.2,14.18,14.2,516300.0,11.2973,11.3053,11.2893,11.3053,516300.0
2013-09-24 15:15:00,14.2,14.21,14.18,14.19,1066300.0,11.3053,11.3132,11.2893,11.2973,1066300.0
2013-09-24 15:20:00,14.19,14.2,14.18,14.2,722900.0,11.2973,11.3053,11.2893,11.3053,722900.0
2013-09-24 15:25:00,14.19,14.2,14.15,14.15,1082000.0,11.2973,11.3053,11.2655,11.2655,1082000.0
2013-09-24 15:30:00,14.15,14.16,14.14,14.14,671400.0,11.2655,11.2734,11.2575,11.2575,671400.0
2013-09-24 15:35:00,14.14,14.15,14.11,14.12,1556500.0,11.2575,11.2655,11.2336,11.2416,1556500.0
2013-09-24 15:40:00,14.12,14.14,14.11,14.13,1532200.0,11.2416,11.2575,11.2336,11.2495,1532200.0
2013-09-24 15:45:00,14.13,14.13,14.09,14.09,2397200.0,11.2495,11.2495,11.2177,11.2177,2397200.0
2013-09-24 15:50:00,14.1,14.11,14.09,14.1,2891400.0,11.2256,11.2336,11.2177,11.2256,2891400.0
2013-09-24 15:55:00,14.1,14.11,14.09,14.1,4014000.0,11.2256,11.2336,11.2177,11.2256,4014000.0
2013-09-25 09:30:00,14.12,14.13,14.05,14.06,3669400.0,11.2416,11.2495,11.1858,11.1938,3669400.0
2013-09-25 09:35:00,14.06,14.08,14.03,14.08,2927000.0,11.1938,11.2097,11.1699,11.2097,2927000.0
2013-09-25 09:40:00,14.08,14.14,14.06,14.13,2203100.0,11.2097,11.2575,11.1938,11.2495,2203100.0
2013-09-25 09:45:00,14.13,14.14,14.08,14.14,1622000.0,11.2495,11.2575,11.2097,11.2575,1622000.0
2013-09-25 09:50:00,14.14,14.14,14.11,14.14,2016700.0,11.2575,11.2575,11.2336,11.2575,2016700.0
2013-09-25 09:55:00,14.13,14.17,14.13,14.15,2038600.0,11.2495,11.2814,11.2495,11.2655,2038600.0
2013-09-25 10:00:00,14.16,14.19,14.13,14.17,1941400.0,11.2734,11.2973,11.2495,11.2814,1941400.0
2013-09-25 10:05:00,14.18,14.18,14.14,14.15,1628100.0,11.2893,11.2893,11.2575,11.2655,1628100.0
2013-09-25 10:10:00,14.14,14.15,14.12,14.14,908300.0,11.2575,11.2655,11.2416,11.2575,908300.0
2013-09-25 10:15:00,14.14,14.17,14.13,14.15,1071800.0,11.2575,11.2814,11.2495,11.2655,1071800.0
2013-09-25 10:20:00,14.14,14.17,14.14,14.15,1259500.0,11.2575,11.2814,11.2575,11.2655,1259500.0
2013-09-25 10:25:00,14.15,14.18,14.14,14.18,756500.0,11.2655,11.2893,11.2575,11.2893,756500.0
2013-09-25 10:30:00,14.17,14.19,14.15,14.18,1112000.0,11.2814,11.2973,11.2655,11.2893,1112000.0
2013-09-25 10:35:00,14.19,14.19,14.16,14.17,1207800.0,11.2973,11.2973,11.2734,11.2814,1207800.0
2013-09-25 10:40:00,14.16,14.19,14.16,14.18,898500.0,11.2734,11.2973,11.2734,11.2893,898500.0
2013-09-25 10:45:00,14.17,14.18,14.16,14.17,506200.0,11.2814,11.2893,11.2734,11.2814,506200.0
2013-09-25 10:50:00,14.17,14.18,14.16,14.17,802800.0,11.2814,11.2893,11.2734,11.2814,802800.0
2013-09-25 10:55:00,14.17,14.17,14.15,14.15,613500.0,11.2814,11.2814,11.2655,11.2655,613500.0
2013-09-25 11:00:00,14.16,14.16,14.12,14.13,756400.0,11.2734,11.2734,11.2416,11.2495,756400.0
2013-09-25 11:05:00,14.13,14.16,14.12,14.16,1456600.0,11.2495,11.2734,11.2416,11.2734,1456600.0
2013-09-25 11:10:00,14.16,14.17,14.16,14.17,675900.0,11.2734,11.2814,11.2734,11.2814,675900.0
2013-09-25 11:15:00,14.17,14.22,14.17,14.2,1476900.0,11.2814,11.3212,11.2814,11.3053,1476900.0
2013-09-25 11:20:00,14.2,14.22,14.19,14.2,1198900.0,11.3053,11.3212,11.2973,11.3053,1198900.0
2013-09-25 11:25:00,14.19,14.23,14.19,14.21,1076300.0,11.2973,11.3291,11.2973,11.3132,1076300.0
2013-09-25 11:30:00,14.21,14.23,14.2,14.21,808700.0,11.3132,11.3291,11.3053,11.3132,808700.0
2013-09-25 11:35:00,14.21,14.23,14.2,14.22,619900.0,11.3132,11.3291,11.3053,11.3212,619900.0
2013-09-25 11:40:00,14.22,14.24,14.22,14.22,1387900.0,11.3212,11.3371,11.3212,11.3212,1387900.0
2013-09-25 11:45:00,14.22,14.23,14.22,14.22,337700.0,11.3212,11.3291,11.3212,11.3212,337700.0
2013-09-25 11:50:00,14.22,14.23,14.22,14.23,479300.0,11.3212,11.3291,11.3212,11.3291,479300.0
2013-09-25 11:55:00,14.23,14.23,14.22,14.23,269000.0,11.3291,11.3291,11.3212,11.3291,269000.0
2013-09-25 12:00:00,14.22,14.23,14.19,14.19,781700.0,11.3212,11.3291,11.2973,11.2973,781700.0
2013-09-25 12:05:00,14.19,14.22,14.19,14.21,793800.0,11.2973,11.3212,11.2973,11.3132,793800.0
2013-09-25 12:10:00,14.21,14.23,14.21,14.22,595400.0,11.3132,11.3291,11.3132,11.3212,595400.0
2013-09-25 12:15:00,14.21,14.23,14.21,14.23,384800.0,11.3132,11.3291,11.3132,11.3291,384800.0
2013-09-25 12:20:00,14.22,14.23,14.18,14.19,1923500.0,11.3212,11.3291,11.2893,11.2973,1923500.0
2013-09-25 12:25:00,14.19,14.2,14.18,14.19,965500.0,11.2973,11.3053,11.2893,11.2973,965500.0
2013-09-25 12:30:00,14.19,14.21,14.19,14.19,608000.0,11.2973,11.3132,11.2973,11.2973,608000.0
2013-09-25 12:35:00,14.2,14.22,14.19,14.22,704800.0,11.3053,11.3212,11.2973,11.3212,704800.0
2013-09-25 12:40:00,14.21,14.22,14.2,14.21,998300.0,11.3132,11.3212,11.3053,11.3132,998300.0
2013-09-25 12:45:00,14.21,14.23,14.21,14.22,694600.0,11.3132,11.3291,11.3132,11.3212,694600.0
2013-09-25 12:50:00,14.23,14.23,14.2,14.21,678800.0,11.3291,11.3291,11.3053,11.3132,678800.0
2013-09-25 12:55:00,14.21,14.22,14.21,14.21,355200.0,11.3132,11.3212,11.3132,11.3132,355200.0
2013-09-25 13:00:00,14.22,14.23,14.21,14.23,661600.0,11.3212,11.3291,11.3132,11.3291,661600.0
2013-09-25 13:05:00,14.22,14.23,14.21,14.21,479100.0,11.3212,11.3291,11.3132,11.3132,479100.0
2013-09-25 13:10:00,14.21,14.24,14.21,14.24,1205500.0,11.3132,11.3371,11.3132,11.3371,1205500.0
2013-09-25 13:15:00,14.24,14.24,14.23,14.24,405800.0,11.3371,11.3371,11.3291,11.3371,405800.0
2013-09-25 13:20:00,14.23,14.24,14.23,14.24,249800.0,11.3291,11.3371,11.3291,11.3371,249800.0
2013-09-25 13:25:00,14.24,14.24,14.23,14.24,1106100.0,11.3371,11.3371,11.3291,11.3371,1106100.0
2013-09-25 13:30:00,14.23,14.24,14.2,14.21,2277600.0,11.3291,11.3371,11.3053,11.3132,2277600.0
2013-09-25 13:35:00,14.21,14.22,14.19,14.2,711500.0,11.3132,11.3212,11.2973,11.3053,711500.0
2013-09-25 13:40:00,14.19,14.2,14.18,14.18,808400.0,11.2973,11.3053,11.2893,11.2893,808400.0
2013-09-25 13:45:00,14.18,14.2,14.18,14.2,491100.0,11.2893,11.3053,11.2893,11.3053,491100.0
2013-09-25 13:50:00,14.2,14.2,14.17,14.18,466300.0,11.3053,11.3053,11.2814,11.2893,466300.0
2013-09-25 13:55:00,14.18,14.21,14.17,14.19,1353100.0,11.2893,11.3132,11.2814,11.2973,1353100.0
2013-09-25 14:00:00,14.19,14.19,14.16,14.16,859500.0,11.2973,11.2973,11.2734,11.2734,859500.0
2013-09-25 14:05:00,14.17,14.18,14.15,14.16,863500.0,11.2814,11.2893,11.2655,11.2734,863500.0
2013-09-25 14:10:00,14.16,14.18,14.13,14.16,1487600.0,11.2734,11.2893,11.2495,11.2734,1487600.0
2013-09-25 14:15:00,14.17,14.19,14.16,14.17,660000.0,11.2814,11.2973,11.2734,11.2814,660000.0
2013-09-25 14:20:00,14.17,14.19,14.16,14.18,404400.0,11.2814,11.2973,11.2734,11.2893,404400.0
2013-09-25 14:25:00,14.17,14.19,14.17,14.17,500300.0,11.2814,11.2973,11.2814,11.2814,500300.0
2013-09-25 14:30:00,14.17,14.19,14.16,14.17,784800.0,11.2814,11.2973,11.2734,11.2814,784800.0
2013-09-25 14:35:00,14.17,14.18,14.15,14.18,566900.0,11.2814,11.2893,11.2655,11.2893,566900.0
2013-09-25 14:40:00,14.18,14.19,14.17,14.18,313600.0,11.2893,11.2973,11.2814,11.2893,313600.0
2013-09-25 14:45:00,14.18,14.2,14.17,14.2,682400.0,11.2893,11.3053,11.2814,11.3053,682400.0
2013-09-25 14:50:00,14.2,14.2,14.19,14.2,326100.0,11.3053,11.3053,11.2973,11.3053,326100.0
2013-09-25 14:55:00,14.19,14.21,14.17,14.17,925400.0,11.2973,11.3132,11.2814,11.2814,925400.0
2013-09-25 15:00:00,14.18,14.19,14.17,14.18,367500.0,11.2893,11.2973,11.2814,11.2893,367500.0
2013-09-25 15:05:00,14.17,14.18,14.16,14.17,1188400.0,11.2814,11.2893,11.2734,11.2814,1188400.0
2013-09-25 15:10:00,14.18,14.21,14.17,14.2,526100.0,11.2893,11.3132,11.2814,11.3053,526100.0
2013-09-25 15:15:00,14.2,14.2,14.19,14.2,288300.0,11.3053,11.3053,11.2973,11.3053,288300.0
2013-09-25 15:20:00,14.19,14.2,14.17,14.18,991800.0,11.2973,11.3053,11.2814,11.2893,991800.0
2013-09-25 15:25:00,14.19,14.19,14.16,14.18,885400.0,11.2973,11.2973,11.2734,11.2893,885400.0
2013-09-25 15:30:00,14.18,14.18,14.16,14.16,999700.0,11.2893,11.2893,11.2734,11.2734,999700.0
2013-09-25 15:35:00,14.17,14.17,14.16,14.17,785500.0,11.2814,11.2814,11.2734,11.2814,785500.0
2013-09-25 15:40:00,14.17,14.17,14.15,14.15,1213300.0,11.2814,11.2814,11.2655,11.2655,1213300.0
2013-09-25 15:45:00,14.16,14.16,14.14,14.16,1254000.0,11.2734,11.2734,11.2575,11.2734,1254000.0
2013-09-25 15:50:00,14.16,14.17,14.15,14.16,1098300.0,11.2734,11.2814,11.2655,11.2734,1098300.0
2013-09-25 15:55:00,14.17,14.17,14.14,14.15,4204500.0,11.2814,11.2814,11.2575,11.2655,4204500.0
2013-09-26 09:30:00,14.19,14.2,14.15,14.19,2838400.0,11.2973,11.3053,11.2655,11.2973,2838400.0
2013-09-26 09:35:00,14.19,14.22,14.18,14.21,1417600.0,11.2973,11.3212,11.2893,11.3132,1417600.0
2013-09-26 09:40:00,14.21,14.22,14.19,14.21,1887400.0,11.3132,11.3212,11.2973,11.3132,1887400.0
2013-09-26 09:45:00,14.2,14.21,14.18,14.18,1051200.0,11.3053,11.3132,11.2893,11.2893,1051200.0
2013-09-26 09:50:00,14.19,14.2,14.16,14.16,1019700.0,11.2973,11.3053,11.2734,11.2734,1019700.0
2013-09-26 09:55:00,14.16,14.18,14.16,14.16,1155200.0,11.2734,11.2893,11.2734,11.2734,1155200.0
2013-09-26 10:00:00,14.17,14.19,14.16,14.18,1758200.0,11.2814,11.2973,11.2734,11.2893,1758200.0
2013-09-26 10:05:00,14.18,14.2,14.17,14.19,1281400.0,11.2893,11.3053,11.2814,11.2973,1281400.0
2013-09-26 10:10:00,14.19,14.19,14.17,14.17,845000.0,11.2973,11.2973,11.2814,11.2814,845000.0
2013-09-26 10:15:00,14.17,14.18,14.16,14.17,1471000.0,11.2814,11.2893,11.2734,11.2814,1471000.0
2013-09-26 10:20:00,14.18,14.18,14.16,14.16,642300.0,11.2893,11.2893,11.2734,11.2734,642300.0
2013-09-26 10:25:00,14.16,14.18,14.16,14.18,822600.0,11.2734,11.2893,11.2734,11.2893,822600.0
2013-09-26 10:30:00,14.18,14.18,14.17,14.17,418800.0,11.2893,11.2893,11.2814,11.2814,418800.0
2013-09-26 10:35:00,14.17,14.19,14.16,14.18,1224900.0,11.2814,11.2973,11.2734,11.2893,1224900.0
2013-09-26 10:40:00,14.18,14.18,14.15,14.15,1016900.0,11.2893,11.2893,11.2655,11.2655,1016900.0
2013-09-26 10:45:00,14.15,14.16,14.11,14.15,1995300.0,11.2655,11.2734,11.2336,11.2655,1995300.0
2013-09-26 10:50:00,14.15,14.15,14.12,14.15,716100.0,11.2655,11.2655,11.2416,11.2655,716100.0
2013-09-26 10:55:00,14.15,14.16,14.14,14.15,806200.0,11.2655,11.2734,11.2575,11.2655,806200.0
2013-09-26 11:00:00,14.14,14.15,14.13,14.13,892900.0,11.2575,11.2655,11.2495,11.2495,892900.0
2013-09-26 11:05:00,14.12,14.14,14.11,14.14,1102700.0,11.2416,11.2575,11.2336,11.2575,1102700.0
2013-09-26 11:10:00,14.14,14.15,14.13,14.13,976900.0,11.2575,11.2655,11.2495,11.2495,976900.0
2013-09-26 11:15:00,14.14,14.14,14.12,14.13,1019700.0,11.2575,11.2575,11.2416,11.2495,1019700.0
2013-09-26 11:20:00,14.13,14.13,14.12,14.12,458300.0,11.2495,11.2495,11.2416,11.2416,458300.0
2013-09-26 11:25:00,14.12,14.13,14.12,14.12,485500.0,11.2416,11.2495,11.2416,11.2416,485500.0
2013-09-26 11:30:00,14.12,14.13,14.12,14.13,492800.0,11.2416,11.2495,11.2416,11.2495,492800.0
2013-09-26 11:35:00,14.13,14.13,14.11,14.11,562100.0,11.2495,11.2495,11.2336,11.2336,562100.0
2013-09-26 11:40:00,14.12,14.13,14.11,14.13,1068000.0,11.2416,11.2495,11.2336,11.2495,1068000.0
2013-09-26 11:45:00,14.13,14.15,14.12,14.12,1044600.0,11.2495,11.2655,11.2416,11.2416,1044600.0
2013-09-26 11:50:00,14.13,14.13,14.1,14.1,971800.0,11.2495,11.2495,11.2256,11.2256,971800.0
2013-09-26 11:55:00,14.1,14.11,14.1,14.1,490700.0,11.2256,11.2336,11.2256,11.2256,490700.0
2013-09-26 12:00:00,14.1,14.12,14.1,14.11,624100.0,11.2256,11.2416,11.2256,11.2336,624100.0
2013-09-26 12:05:00,14.11,14.12,14.11,14.11,253200.0,11.2336,11.2416,11.2336,11.2336,253200.0
2013-09-26 12:10:00,14.11,14.12,14.11,14.11,100500.0,11.2336,11.2416,11.2336,11.2336,100500.0
2013-09-26 12:15:00,14.11,14.12,14.1,14.11,722300.0,11.2336,11.2416,11.2256,11.2336,722300.0
2013-09-26 12:20:00,14.11,14.12,14.1,14.11,342800.0,11.2336,11.2416,11.2256,11.2336,342800.0
2013-09-26 12:25:00,14.11,14.12,14.11,14.11,239700.0,11.2336,11.2416,11.2336,11.2336,239700.0
2013-09-26 12:30:00,14.11,14.14,14.11,14.13,825100.0,11.2336,11.2575,11.2336,11.2495,825100.0
2013-09-26 12:35:00,14.12,14.13,14.11,14.11,292300.0,11.2416,11.2495,11.2336,11.2336,292300.0
2013-09-26 12:40:00,14.11,14.12,14.1,14.11,595700.0,11.2336,11.2416,11.2256,11.2336,595700.0
2013-09-26 12:45:00,14.11,14.12,14.09,14.1,714100.0,11.2336,11.2416,11.2177,11.2256,714100.0
2013-09-26 12:50:00,14.09,14.1,14.07,14.07,939100.0,11.2177,11.2256,11.2018,11.2018,939100.0
2013-09-26 12:55:00,14.07,14.09,14.07,14.09,566200.0,11.2018,11.2177,11.2018,11.2177,566200.0
2013-09-26 13:00:00,14.09,14.09,14.08,14.09,239700.0,11.2177,11.2177,11.2097,11.2177,239700.0
2013-09-26 13:05:00,14.08,14.11,14.07,14.09,1172800.0,11.2097,11.2336,11.2018,11.2177,1172800.0
2013-09-26 13:10:00,14.1,14.1,14.09,14.09,285500.0,11.2256,11.2256,11.2177,11.2177,285500.0
2013-09-26 13:15:00,14.1,14.1,14.09,14.1,563200.0,11.2256,11.2256,11.2177,11.2256,563200.0
2013-09-26 13:20:00,14.1,14.1,14.09,14.09,270000.0,11.2256,11.2256,11.2177,11.2177,270000.0
2013-09-26 13:25:00,14.1,14.1,14.08,14.08,523300.0,11.2256,11.2256,11.2097,11.2097,523300.0
2013-09-26 13:30:00,14.08,14.09,14.07,14.07,452100.0,11.2097,11.2177,11.2018,11.2018,452100.0
2013-09-26 13:35:00,14.07,14.08,14.06,14.06,776700.0,11.2018,11.2097,11.1938,11.1938,776700.0
2013-09-26 13:40:00,14.06,14.08,14.06,14.06,842600.0,11.1938,11.2097,11.1938,11.1938,842600.0
2013-09-26 13:45:00,14.06,14.07,14.05,14.06,1497700.0,11.1938,11.2018,11.1858,11.1938,1497700.0
2013-09-26 13:50:00,14.06,14.07,14.06,14.07,351200.0,11.1938,11.2018,11.1938,11.2018,351200.0
2013-09-26 13:55:00,14.07,14.07,14.06,14.06,256900.0,11.2018,11.2018,11.1938,11.1938,256900.0
2013-09-26 14:00:00,14.06,14.07,14.04,14.04,1566000.0,11.1938,11.2018,11.1779,11.1779,1566000.0
2013-09-26 14:05:00,14.04,14.05,14.03,14.05,1077200.0,11.1779,11.1858,11.1699,11.1858,1077200.0
2013-09-26 14:10:00,14.05,14.06,14.04,14.05,630300.0,11.1858,11.1938,11.1779,11.1858,630300.0
2013-09-26 14:15:00,14.04,14.05,14.04,14.05,377500.0,11.1779,11.1858,11.1779,11.1858,377500.0
2013-09-26 14:20:00,14.04,14.05,14.03,14.04,475000.0,11.1779,11.1858,11.1699,11.1779,475000.0
2013-09-26 14:25:00,14.03,14.04,14.03,14.04,836000.0,11.1699,11.1779,11.1699,11.1779,836000.0
2013-09-26 14:30:00,14.04,14.04,14.03,14.03,884900.0,11.1779,11.1779,11.1699,11.1699,884900.0
2013-09-26 14:35:00,14.03,14.04,14.02,14.04,1184200.0,11.1699,11.1779,11.162,11.1779,1184200.0
2013-09-26 14:40:00,14.04,14.04,14.01,14.04,1461800.0,11.1779,11.1779,11.154,11.1779,1461800.0
2013-09-26 14:45:00,14.04,14.04,14.01,14.02,1027200.0,11.1779,11.1779,11.154,11.162,1027200.0
2013-09-26 14:50:00,14.02,14.02,14.01,14.01,769800.0,11.162,11.162,11.154,11.154,769800.0
2013-09-26 14:55:00,14.01,14.03,14.01,14.02,817400.0,11.154,11.1699,11.154,11.162,817400.0
2013-09-26 15:00:00,14.02,14.03,14.01,14.01,1143100.0,11.162,11.1699,11.154,11.154,1143100.0
2013-09-26 15:05:00,14.01,14.04,14.01,14.04,1645300.0,11.154,11.1779,11.154,11.1779,1645300.0
2013-09-26 15:10:00,14.04,14.04,14.0,14.0,2474000.0,11.1779,11.1779,11.146,11.146,2474000.0
2013-09-26 15:15:00,14.01,14.01,13.98,13.99,3396700.0,11.154,11.154,11.1301,11.1381,3396700.0
2013-09-26 15:20:00,14.0,14.02,13.99,14.01,1592800.0,11.146,11.162,11.1381,11.154,1592800.0
2013-09-26 15:25:00,14.01,14.01,13.99,14.0,1657300.0,11.154,11.154,11.1381,11.146,1657300.0
2013-09-26 15:30:00,14.0,14.03,13.99,14.01,2064300.0,11.146,11.1699,11.1381,11.154,2064300.0
2013-09-26 15:35:00,14.01,14.03,14.0,14.01,1245400.0,11.154,11.1699,11.146,11.154,1245400.0
2013-09-26 15:40:00,14.01,14.04,14.01,14.04,989300.0,11.154,11.1779,11.154,11.1779,989300.0
2013-09-26 15:45:00,14.04,14.06,14.03,14.06,1676000.0,11.1779,11.1938,11.1699,11.1938,1676000.0
2013-09-26 15:50:00,14.06,14.06,14.03,14.05,2477900.0,11.1938,11.1938,11.1699,11.1858,2477900.0
2013-09-26 15:55:00,14.05,14.09,14.04,14.09,6099800.0,11.1858,11.2177,11.1779,11.2177,6099800.0
2013-09-27 09:30:00,13.99,14.0,13.93,13.93,4860500.0,11.1381,11.146,11.0903,11.0903,4860500.0
2013-09-27 09:35:00,13.93,13.97,13.92,13.95,2891100.0,11.0903,11.1221,11.0823,11.1062,2891100.0
2013-09-27 09:40:00,13.94,13.96,13.88,13.94,3457100.0,11.0983,11.1142,11.0505,11.0983,3457100.0
2013-09-27 09:45:00,13.94,14.0,13.91,13.99,1550400.0,11.0983,11.146,11.0744,11.1381,1550400.0
2013-09-27 09:50:00,13.99,13.99,13.96,13.99,1174100.0,11.1381,11.1381,11.1142,11.1381,1174100.0
2013-09-27 09:55:00,13.98,13.99,13.96,13.98,1218400.0,11.1301,11.1381,11.1142,11.1301,1218400.0
2013-09-27 10:00:00,13.98,14.0,13.96,13.97,1407300.0,11.1301,11.146,11.1142,11.1221,1407300.0
2013-09-27 10:05:00,13.97,14.03,13.97,13.99,2161100.0,11.1221,11.1699,11.1221,11.1381,2161100.0
2013-09-27 10:10:00,13.99,14.01,13.97,13.97,1186100.0,11.1381,11.154,11.1221,11.1221,1186100.0
2013-09-27 10:15:00,13.97,14.0,13.97,13.98,715300.0,11.1221,11.146,11.1221,11.1301,715300.0
2013-09-27 10:20:00,13.98,13.99,13.96,13.96,1096800.0,11.1301,11.1381,11.1142,11.1142,1096800.0
2013-09-27 10:25:00,13.96,13.97,13.95,13.95,638500.0,11.1142,11.1221,11.1062,11.1062,638500.0
2013-09-27 10:30:00,13.96,13.97,13.95,13.96,928900.0,11.1142,11.1221,11.1062,11.1142,928900.0
2013-09-27 10:35:00,13.96,14.0,13.96,13.98,1148500.0,11.1142,11.146,11.1142,11.1301,1148500.0
2013-09-27 10:40:00,13.98,13.99,13.97,13.99,604500.0,11.1301,11.1381,11.1221,11.1381,604500.0
2013-09-27 10:45:00,13.99,14.03,13.98,14.01,1546000.0,11.1381,11.1699,11.1301,11.154,1546000.0
2013-09-27 10:50:00,14.02,14.03,13.97,13.98,1291000.0,11.162,11.1699,11.1221,11.1301,1291000.0
2013-09-27 10:55:00,13.97,13.99,13.97,13.99,435700.0,11.1221,11.1381,11.1221,11.1381,435700.0
2013-09-27 11:00:00,13.99,14.0,13.97,13.98,589200.0,11.1381,11.146,11.1221,11.1301,589200.0
2013-09-27 11:05:00,13.98,13.98,13.95,13.96,807800.0,11.1301,11.1301,11.1062,11.1142,807800.0
2013-09-27 11:10:00,13.97,13.97,13.95,13.96,533400.0,11.1221,11.1221,11.1062,11.1142,533400.0
2013-09-27 11:15:00,13.95,13.97,13.94,13.94,979100.0,11.1062,11.1221,11.0983,11.0983,979100.0
2013-09-27 11:20:00,13.94,13.95,13.92,13.94,844000.0,11.0983,11.1062,11.0823,11.0983,844000.0
2013-09-27 11:25:00,13.94,13.94,13.92,13.93,1034300.0,11.0983,11.0983,11.0823,11.0903,1034300.0
2013-09-27 11:30:00,13.93,13.94,13.91,13.93,1235300.0,11.0903,11.0983,11.0744,11.0903,1235300.0
2013-09-27 11:35:00,13.93,13.95,13.92,13.94,1075300.0,11.0903,11.1062,11.0823,11.0983,1075300.0
2013-09-27 11:40:00,13.94,13.96,13.93,13.95,1070300.0,11.0983,11.1142,11.0903,11.1062,1070300.0
2013-09-27 11:45:00,13.95,13.95,13.92,13.92,589700.0,11.1062,11.1062,11.0823,11.0823,589700.0
2013-09-27 11:50:00,13.93,13.93,13.91,13.93,676200.0,11.0903,11.0903,11.0744,11.0903,676200.0
2013-09-27 11:55:00,13.93,13.94,13.92,13.94,495900.0,11.0903,11.0983,11.0823,11.0983,495900.0
2013-09-27 12:00:00,13.93,13.94,13.93,13.93,452800.0,11.0903,11.0983,11.0903,11.0903,452800.0
2013-09-27 12:05:00,13.94,13.94,13.92,13.93,408100.0,11.0983,11.0983,11.0823,11.0903,408100.0
2013-09-27 12:10:00,13.93,13.93,13.91,13.92,400300.0,11.0903,11.0903,11.0744,11.0823,400300.0
2013-09-27 12:15:00,13.92,13.93,13.91,13.93,345900.0,11.0823,11.0903,11.0744,11.0903,345900.0
2013-09-27 12:20:00,13.93,13.94,13.92,13.92,429800.0,11.0903,11.0983,11.0823,11.0823,429800.0
2013-09-27 12:25:00,13.93,13.93,13.92,13.93,219700.0,11.0903,11.0903,11.0823,11.0903,219700.0
2013-09-27 12:30:00,13.93,13.94,13.92,13.93,494300.0,11.0903,11.0983,11.0823,11.0903,494300.0
2013-09-27 12:35:00,13.94,13.94,13.91,13.93,878800.0,11.0983,11.0983,11.0744,11.0903,878800.0
2013-09-27 12:40:00,13.92,13.93,13.91,13.92,392000.0,11.0823,11.0903,11.0744,11.0823,392000.0
2013-09-27 12:45:00,13.93,13.94,13.91,13.91,1069300.0,11.0903,11.0983,11.0744,11.0744,1069300.0
2013-09-27 12:50:00,13.92,13.93,13.91,13.93,427400.0,11.0823,11.0903,11.0744,11.0903,427400.0
2013-09-27 12:55:00,13.93,13.93,13.92,13.92,376500.0,11.0903,11.0903,11.0823,11.0823,376500.0
2013-09-27 13:00:00,13.92,13.93,13.91,13.92,260200.0,11.0823,11.0903,11.0744,11.0823,260200.0
2013-09-27 13:05:00,13.91,13.92,13.91,13.91,279200.0,11.0744,11.0823,11.0744,11.0744,279200.0
2013-09-27 13:10:00,13.92,13.93,13.91,13.92,670800.0,11.0823,11.0903,11.0744,11.0823,670800.0
2013-09-27 13:15:00,13.92,13.92,13.9,13.91,762400.0,11.0823,11.0823,11.0664,11.0744,762400.0
2013-09-27 13:20:00,13.91,13.92,13.89,13.91,1535400.0,11.0744,11.0823,11.0585,11.0744,1535400.0
2013-09-27 13:25:00,13.91,13.92,13.89,13.9,563500.0,11.0744,11.0823,11.0585,11.0664,563500.0
2013-09-27 13:30:00,13.9,13.91,13.89,13.9,380300.0,11.0664,11.0744,11.0585,11.0664,380300.0
2013-09-27 13:35:00,13.9,13.92,13.9,13.92,701400.0,11.0664,11.0823,11.0664,11.0823,701400.0
2013-09-27 13:40:00,13.91,13.92,13.91,13.92,245300.0,11.0744,11.0823,11.0744,11.0823,245300.0
2013-09-27 13:45:00,13.92,13.92,13.91,13.92,193700.0,11.0823,11.0823,11.0744,11.0823,193700.0
2013-09-27 13:50:00,13.92,13.93,13.92,13.93,447000.0,11.0823,11.0903,11.0823,11.0903,447000.0
2013-09-27 13:55:00,13.93,13.93,13.91,13.92,759900.0,11.0903,11.0903,11.0744,11.0823,759900.0
2013-09-27 14:00:00,13.92,13.92,13.9,13.92,343500.0,11.0823,11.0823,11.0664,11.0823,343500.0
2013-09-27 14:05:00,13.92,13.92,13.89,13.89,793900.0,11.0823,11.0823,11.0585,11.0585,793900.0
2013-09-27 14:10:00,13.9,13.9,13.89,13.9,441800.0,11.0664,11.0664,11.0585,11.0664,441800.0
2013-09-27 14:15:00,13.9,13.9,13.89,13.9,313400.0,11.0664,11.0664,11.0585,11.0664,313400.0
2013-09-27 14:20:00,13.9,13.91,13.89,13.91,512400.0,11.0664,11.0744,11.0585,11.0744,512400.0
2013-09-27 14:25:00,13.91,13.91,13.9,13.91,242600.0,11.0744,11.0744,11.0664,11.0744,242600.0
2013-09-27 14:30:00,13.91,13.91,13.9,13.9,253800.0,11.0744,11.0744,11.0664,11.0664,253800.0
2013-09-27 14:35:00,13.91,13.91,13.89,13.91,937800.0,11.0744,11.0744,11.0585,11.0744,937800.0
2013-09-27 14:40:00,13.91,13.91,13.9,13.91,217600.0,11.0744,11.0744,11.0664,11.0744,217600.0
2013-09-27 14:45:00,13.91,13.92,13.9,13.9,491700.0,11.0744,11.0823,11.0664,11.0664,491700.0
2013-09-27 14:50:00,13.9,13.91,13.9,13.91,249700.0,11.0664,11.0744,11.0664,11.0744,249700.0
2013-09-27 14:55:00,13.91,13.91,13.89,13.91,833800.0,11.0744,11.0744,11.0585,11.0744,833800.0
2013-09-27 15:00:00,13.91,13.91,13.9,13.91,187400.0,11.0744,11.0744,11.0664,11.0744,187400.0
2013-09-27 15:05:00,13.91,13.91,13.9,13.91,423200.0,11.0744,11.0744,11.0664,11.0744,423200.0
2013-09-27 15:10:00,13.91,13.91,13.9,13.91,436800.0,11.0744,11.0744,11.0664,11.0744,436800.0
2013-09-27 15:15:00,13.91,13.91,13.9,13.91,711600.0,11.0744,11.0744,11.0664,11.0744,711600.0
2013-09-27 15:20:00,13.91,13.92,13.9,13.92,957800.0,11.0744,11.0823,11.0664,11.0823,957800.0
2013-09-27 15:25:00,13.91,13.93,13.91,13.92,806900.0,11.0744,11.0903,11.0744,11.0823,806900.0
2013-09-27 15:30:00,13.93,13.93,13.92,13.92,853500.0,11.0903,11.0903,11.0823,11.0823,853500.0
2013-09-27 15:35:00,13.92,13.95,13.92,13.95,791300.0,11.0823,11.1062,11.0823,11.1062,791300.0
2013-09-27 15:40:00,13.95,13.95,13.93,13.94,1994300.0,11.1062,11.1062,11.0903,11.0983,1994300.0
2013-09-27 15:45:00,13.95,13.95,13.92,13.93,2003900.0,11.1062,11.1062,11.0823,11.0903,2003900.0
2013-09-27 15:50:00,13.93,13.93,13.91,13.92,2463200.0,11.0903,11.0903,11.0744,11.0823,2463200.0
2013-09-27 15:55:00,13.92,13.93,13.9,13.9,3798400.0,11.0823,11.0903,11.0664,11.0664,3798400.0
2013-09-30 09:30:00,13.69,13.71,13.6,13.65,7701200.0,10.8992,10.9152,10.8276,10.8674,7701200.0
2013-09-30 09:35:00,13.65,13.77,13.64,13.76,2570100.0,10.8674,10.9629,10.8594,10.955,2570100.0
2013-09-30 09:40:00,13.76,13.8,13.74,13.74,2836300.0,10.955,10.9868,10.939,10.939,2836300.0
2013-09-30 09:45:00,13.74,13.77,13.73,13.76,1664900.0,10.939,10.9629,10.9311,10.955,1664900.0
2013-09-30 09:50:00,13.75,13.76,13.73,13.75,1322400.0,10.947,10.955,10.9311,10.947,1322400.0
2013-09-30 09:55:00,13.74,13.8,13.72,13.79,2008600.0,10.939,10.9868,10.9231,10.9788,2008600.0
2013-09-30 10:00:00,13.79,13.83,13.79,13.81,2860900.0,10.9788,11.0107,10.9788,10.9948,2860900.0
2013-09-30 10:05:00,13.8,13.87,13.8,13.85,2720100.0,10.9868,11.0425,10.9868,11.0266,2720100.0
2013-09-30 10:10:00,13.85,13.88,13.83,13.85,1473500.0,11.0266,11.0505,11.0107,11.0266,1473500.0
2013-09-30 10:15:00,13.86,13.92,13.85,13.92,2684300.0,11.0346,11.0823,11.0266,11.0823,2684300.0
2013-09-30 10:20:00,13.92,13.93,13.89,13.91,1886700.0,11.0823,11.0903,11.0585,11.0744,1886700.0
2013-09-30 10:25:00,13.91,13.93,13.88,13.89,1017800.0,11.0744,11.0903,11.0505,11.0585,1017800.0
2013-09-30 10:30:00,13.89,13.89,13.87,13.87,2863500.0,11.0585,11.0585,11.0425,11.0425,2863500.0
2013-09-30 10:35:00,13.87,13.91,13.87,13.9,1493000.0,11.0425,11.0744,11.0425,11.0664,1493000.0
2013-09-30 10:40:00,13.9,13.91,13.88,13.89,1110800.0,11.0664,11.0744,11.0505,11.0585,1110800.0
2013-09-30 10:45:00,13.88,13.89,13.85,13.85,1514100.0,11.0505,11.0585,11.0266,11.0266,1514100.0
2013-09-30 10:50:00,13.85,13.87,13.83,13.86,1334900.0,11.0266,11.0425,11.0107,11.0346,1334900.0
2013-09-30 10:55:00,13.86,13.88,13.84,13.87,902400.0,11.0346,11.0505,11.0187,11.0425,902400.0
2013-09-30 11:00:00,13.86,13.87,13.85,13.86,612400.0,11.0346,11.0425,11.0266,11.0346,612400.0
2013-09-30 11:05:00,13.85,13.87,13.83,13.83,765200.0,11.0266,11.0425,11.0107,11.0107,765200.0
2013-09-30 11:10:00,13.84,13.84,13.81,13.81,716700.0,11.0187,11.0187,10.9948,10.9948,716700.0
2013-09-30 11:15:00,13.82,13.82,13.79,13.81,1834000.0,11.0027,11.0027,10.9788,10.9948,1834000.0
2013-09-30 11:20:00,13.81,13.82,13.8,13.82,490400.0,10.9948,11.0027,10.9868,11.0027,490400.0
2013-09-30 11:25:00,13.82,13.83,13.81,13.81,475000.0,11.0027,11.0107,10.9948,10.9948,475000.0
2013-09-30 11:30:00,13.82,13.84,13.81,13.83,677900.0,11.0027,11.0187,10.9948,11.0107,677900.0
2013-09-30 11:35:00,13.84,13.85,13.82,13.83,1892900.0,11.0187,11.0266,11.0027,11.0107,1892900.0
2013-09-30 11:40:00,13.82,13.84,13.82,13.83,535400.0,11.0027,11.0187,11.0027,11.0107,535400.0
2013-09-30 11:45:00,13.83,13.85,13.83,13.84,412800.0,11.0107,11.0266,11.0107,11.0187,412800.0
2013-09-30 11:50:00,13.83,13.84,13.83,13.84,266200.0,11.0107,11.0187,11.0107,11.0187,266200.0
2013-09-30 11:55:00,13.84,13.84,13.83,13.84,427700.0,11.0187,11.0187,11.0107,11.0187,427700.0
2013-09-30 12:00:00,13.84,13.84,13.82,13.82,406200.0,11.0187,11.0187,11.0027,11.0027,406200.0
2013-09-30 12:05:00,13.83,13.84,13.82,13.83,586800.0,11.0107,11.0187,11.0027,11.0107,586800.0
2013-09-30 12:10:00,13.83,13.84,13.82,13.83,347900.0,11.0107,11.0187,11.0027,11.0107,347900.0
2013-09-30 12:15:00,13.84,13.84,13.82,13.83,353400.0,11.0187,11.0187,11.0027,11.0107,353400.0
2013-09-30 12:20:00,13.83,13.83,13.82,13.83,269300.0,11.0107,11.0107,11.0027,11.0107,269300.0
2013-09-30 12:25:00,13.82,13.83,13.82,13.82,148800.0,11.0027,11.0107,11.0027,11.0027,148800.0
2013-09-30 12:30:00,13.83,13.83,13.82,13.82,390600.0,11.0107,11.0107,11.0027,11.0027,390600.0
2013-09-30 12:35:00,13.83,13.84,13.82,13.83,690900.0,11.0107,11.0187,11.0027,11.0107,690900.0
2013-09-30 12:40:00,13.83,13.85,13.83,13.84,802300.0,11.0107,11.0266,11.0107,11.0187,802300.0
2013-09-30 12:45:00,13.85,13.85,13.84,13.85,400600.0,11.0266,11.0266,11.0187,11.0266,400600.0
2013-09-30 12:50:00,13.84,13.85,13.84,13.85,330200.0,11.0187,11.0266,11.0187,11.0266,330200.0
2013-09-30 12:55:00,13.85,13.85,13.84,13.85,183200.0,11.0266,11.0266,11.0187,11.0266,183200.0
2013-09-30 13:00:00,13.85,13.86,13.84,13.86,348500.0,11.0266,11.0346,11.0187,11.0346,348500.0
2013-09-30 13:05:00,13.86,13.87,13.85,13.87,612000.0,11.0346,11.0425,11.0266,11.0425,612000.0
2013-09-30 13:10:00,13.86,13.87,13.85,13.85,439000.0,11.0346,11.0425,11.0266,11.0266,439000.0
2013-09-30 13:15:00,13.86,13.9,13.85,13.9,1231400.0,11.0346,11.0664,11.0266,11.0664,1231400.0
2013-09-30 13:20:00,13.9,13.9,13.87,13.88,635300.0,11.0664,11.0664,11.0425,11.0505,635300.0
2013-09-30 13:25:00,13.88,13.89,13.87,13.88,508200.0,11.0505,11.0585,11.0425,11.0505,508200.0
2013-09-30 13:30:00,13.88,13.9,13.88,13.9,434700.0,11.0505,11.0664,11.0505,11.0664,434700.0
2013-09-30 13:35:00,13.89,13.92,13.88,13.88,1137400.0,11.0585,11.0823,11.0505,11.0505,1137400.0
2013-09-30 13:40:00,13.88,13.9,13.88,13.89,428700.0,11.0505,11.0664,11.0505,11.0585,428700.0
2013-09-30 13:45:00,13.88,13.9,13.88,13.89,464100.0,11.0505,11.0664,11.0505,11.0585,464100.0
2013-09-30 13:50:00,13.89,13.9,13.87,13.88,449300.0,11.0585,11.0664,11.0425,11.0505,449300.0
2013-09-30 13:55:00,13.88,13.88,13.83,13.84,1019400.0,11.0505,11.0505,11.0107,11.0187,1019400.0
2013-09-30 14:00:00,13.84,13.86,13.83,13.85,702000.0,11.0187,11.0346,11.0107,11.0266,702000.0
2013-09-30 14:05:00,13.85,13.87,13.84,13.87,446200.0,11.0266,11.0425,11.0187,11.0425,446200.0
2013-09-30 14:10:00,13.87,13.87,13.84,13.85,562000.0,11.0425,11.0425,11.0187,11.0266,562000.0
2013-09-30 14:15:00,13.86,13.86,13.83,13.83,644100.0,11.0346,11.0346,11.0107,11.0107,644100.0
2013-09-30 14:20:00,13.83,13.84,13.8,13.81,1337800.0,11.0107,11.0187,10.9868,10.9948,1337800.0
2013-09-30 14:25:00,13.82,13.84,13.81,13.83,1120700.0,11.0027,11.0187,10.9948,11.0107,1120700.0
2013-09-30 14:30:00,13.83,13.88,13.82,13.88,1382100.0,11.0107,11.0505,11.0027,11.0505,1382100.0
2013-09-30 14:35:00,13.87,13.88,13.86,13.87,458200.0,11.0425,11.0505,11.0346,11.0425,458200.0
2013-09-30 14:40:00,13.87,13.88,13.85,13.85,382300.0,11.0425,11.0505,11.0266,11.0266,382300.0
2013-09-30 14:45:00,13.85,13.87,13.85,13.86,467200.0,11.0266,11.0425,11.0266,11.0346,467200.0
2013-09-30 14:50:00,13.86,13.89,13.86,13.87,860900.0,11.0346,11.0585,11.0346,11.0425,860900.0
2013-09-30 14:55:00,13.86,13.87,13.84,13.84,404400.0,11.0346,11.0425,11.0187,11.0187,404400.0
2013-09-30 15:00:00,13.84,13.85,13.81,13.82,668900.0,11.0187,11.0266,10.9948,11.0027,668900.0
2013-09-30 15:05:00,13.81,13.82,13.81,13.81,534600.0,10.9948,11.0027,10.9948,10.9948,534600.0
2013-09-30 15:10:00,13.81,13.82,13.78,13.79,1126400.0,10.9948,11.0027,10.9709,10.9788,1126400.0
2013-09-30 15:15:00,13.79,13.81,13.78,13.8,812200.0,10.9788,10.9948,10.9709,10.9868,812200.0
2013-09-30 15:20:00,13.81,13.83,13.8,13.82,822000.0,10.9948,11.0107,10.9868,11.0027,822000.0
2013-09-30 15:25:00,13.81,13.82,13.8,13.81,648100.0,10.9948,11.0027,10.9868,10.9948,648100.0
2013-09-30 15:30:00,13.81,13.82,13.79,13.79,1274500.0,10.9948,11.0027,10.9788,10.9788,1274500.0
2013-09-30 15:35:00,13.79,13.8,13.78,13.78,2041600.0,10.9788,10.9868,10.9709,10.9709,2041600.0
2013-09-30 15:40:00,13.79,13.8,13.77,13.79,1531000.0,10.9788,10.9868,10.9629,10.9788,1531000.0
2013-09-30 15:45:00,13.79,13.82,13.78,13.79,1766800.0,10.9788,11.0027,10.9709,10.9788,1766800.0
2013-09-30 15:50:00,13.79,13.82,13.78,13.81,2096100.0,10.9788,11.0027,10.9709,10.9948,2096100.0
2013-09-30 15:55:00,13.81,13.81,13.79,13.81,4236200.0,10.9948,10.9948,10.9788,10.9948,4236200.0
2013-10-01 09:30:00,13.85,13.92,13.83,13.88,2485900.0,11.0266,11.0823,11.0107,11.0505,2485900.0
2013-10-01 09:35:00,13.88,13.91,13.86,13.88,1692300.0,11.0505,11.0744,11.0346,11.0505,1692300.0
2013-10-01 09:40:00,13.87,13.88,13.85,13.87,662600.0,11.0425,11.0505,11.0266,11.0425,662600.0
2013-10-01 09:45:00,13.86,13.87,13.82,13.85,1654500.0,11.0346,11.0425,11.0027,11.0266,1654500.0
2013-10-01 09:50:00,13.85,13.86,13.83,13.85,1098000.0,11.0266,11.0346,11.0107,11.0266,1098000.0
2013-10-01 09:55:00,13.86,13.86,13.82,13.85,938600.0,11.0346,11.0346,11.0027,11.0266,938600.0
2013-10-01 10:00:00,13.84,13.87,13.83,13.87,722200.0,11.0187,11.0425,11.0107,11.0425,722200.0
2013-10-01 10:05:00,13.87,13.87,13.86,13.86,1055400.0,11.0425,11.0425,11.0346,11.0346,1055400.0
2013-10-01 10:10:00,13.86,13.86,13.81,13.82,911700.0,11.0346,11.0346,10.9948,11.0027,911700.0
2013-10-01 10:15:00,13.82,13.83,13.81,13.83,957200.0,11.0027,11.0107,10.9948,11.0107,957200.0
2013-10-01 10:20:00,13.83,13.87,13.82,13.87,794900.0,11.0107,11.0425,11.0027,11.0425,794900.0
2013-10-01 10:25:00,13.87,13.87,13.83,13.84,765900.0,11.0425,11.0425,11.0107,11.0187,765900.0
2013-10-01 10:30:00,13.84,13.86,13.83,13.86,581100.0,11.0187,11.0346,11.0107,11.0346,581100.0
2013-10-01 10:35:00,13.86,13.87,13.85,13.86,554500.0,11.0346,11.0425,11.0266,11.0346,554500.0
2013-10-01 10:40:00,13.86,13.88,13.86,13.86,669600.0,11.0346,11.0505,11.0346,11.0346,669600.0
2013-10-01 10:45:00,13.86,13.87,13.85,13.85,938700.0,11.0346,11.0425,11.0266,11.0266,938700.0
2013-10-01 10:50:00,13.85,13.86,13.85,13.86,469400.0,11.0266,11.0346,11.0266,11.0346,469400.0
2013-10-01 10:55:00,13.85,13.88,13.85,13.86,999900.0,11.0266,11.0505,11.0266,11.0346,999900.0
2013-10-01 11:00:00,13.86,13.87,13.85,13.86,729200.0,11.0346,11.0425,11.0266,11.0346,729200.0
2013-10-01 11:05:00,13.85,13.87,13.85,13.86,592400.0,11.0266,11.0425,11.0266,11.0346,592400.0
2013-10-01 11:10:00,13.85,13.86,13.83,13.85,847900.0,11.0266,11.0346,11.0107,11.0266,847900.0
2013-10-01 11:15:00,13.84,13.85,13.83,13.85,562500.0,11.0187,11.0266,11.0107,11.0266,562500.0
2013-10-01 11:20:00,13.85,13.85,13.84,13.84,316700.0,11.0266,11.0266,11.0187,11.0187,316700.0
2013-10-01 11:25:00,13.85,13.85,13.83,13.83,1505100.0,11.0266,11.0266,11.0107,11.0107,1505100.0
2013-10-01 11:30:00,13.84,13.87,13.83,13.86,726100.0,11.0187,11.0425,11.0107,11.0346,726100.0
2013-10-01 11:35:00,13.86,13.88,13.86,13.87,444000.0,11.0346,11.0505,11.0346,11.0425,444000.0
2013-10-01 11:40:00,13.87,13.89,13.87,13.88,426900.0,11.0425,11.0585,11.0425,11.0505,426900.0
2013-10-01 11:45:00,13.89,13.9,13.88,13.89,583900.0,11.0585,11.0664,11.0505,11.0585,583900.0
2013-10-01 11:50:00,13.9,13.91,13.89,13.9,920200.0,11.0664,11.0744,11.0585,11.0664,920200.0
2013-10-01 11:55:00,13.89,13.91,13.89,13.9,624900.0,11.0585,11.0744,11.0585,11.0664,624900.0
2013-10-01 12:00:00,13.9,13.9,13.89,13.9,253000.0,11.0664,11.0664,11.0585,11.0664,253000.0
2013-10-01 12:05:00,13.89,13.9,13.89,13.9,163300.0,11.0585,11.0664,11.0585,11.0664,163300.0
2013-10-01 12:10:00,13.9,13.91,13.89,13.9,537000.0,11.0664,11.0744,11.0585,11.0664,537000.0
2013-10-01 12:15:00,13.9,13.9,13.89,13.9,226400.0,11.0664,11.0664,11.0585,11.0664,226400.0
2013-10-01 12:20:00,13.89,13.9,13.89,13.89,222600.0,11.0585,11.0664,11.0585,11.0585,222600.0
2013-10-01 12:25:00,13.89,13.92,13.89,13.91,618900.0,11.0585,11.0823,11.0585,11.0744,618900.0
2013-10-01 12:30:00,13.92,13.92,13.9,13.91,456900.0,11.0823,11.0823,11.0664,11.0744,456900.0
2013-10-01 12:35:00,13.91,13.91,13.88,13.89,448500.0,11.0744,11.0744,11.0505,11.0585,448500.0
2013-10-01 12:40:00,13.88,13.89,13.88,13.88,84300.0,11.0505,11.0585,11.0505,11.0505,84300.0
2013-10-01 12:45:00,13.88,13.89,13.88,13.88,261200.0,11.0505,11.0585,11.0505,11.0505,261200.0
2013-10-01 12:50:00,13.88,13.89,13.88,13.88,341200.0,11.0505,11.0585,11.0505,11.0505,341200.0
2013-10-01 12:55:00,13.89,13.9,13.88,13.9,930600.0,11.0585,11.0664,11.0505,11.0664,930600.0
2013-10-01 13:00:00,13.9,13.9,13.88,13.89,444000.0,11.0664,11.0664,11.0505,11.0585,444000.0
2013-10-01 13:05:00,13.9,13.91,13.89,13.91,289800.0,11.0664,11.0744,11.0585,11.0744,289800.0
2013-10-01 13:10:00,13.91,13.91,13.9,13.91,100800.0,11.0744,11.0744,11.0664,11.0744,100800.0
2013-10-01 13:15:00,13.91,13.92,13.9,13.91,399900.0,11.0744,11.0823,11.0664,11.0744,399900.0
2013-10-01 13:20:00,13.92,13.92,13.9,13.91,364200.0,11.0823,11.0823,11.0664,11.0744,364200.0
2013-10-01 13:25:00,13.91,13.91,13.9,13.91,247500.0,11.0744,11.0744,11.0664,11.0744,247500.0
2013-10-01 13:30:00,13.91,13.91,13.89,13.89,360600.0,11.0744,11.0744,11.0585,11.0585,360600.0
2013-10-01 13:35:00,13.89,13.9,13.87,13.87,529000.0,11.0585,11.0664,11.0425,11.0425,529000.0
2013-10-01 13:40:00,13.88,13.88,13.87,13.88,300500.0,11.0505,11.0505,11.0425,11.0505,300500.0
2013-10-01 13:45:00,13.88,13.89,13.87,13.89,506200.0,11.0505,11.0585,11.0425,11.0585,506200.0
2013-10-01 13:50:00,13.88,13.91,13.87,13.88,898800.0,11.0505,11.0744,11.0425,11.0505,898800.0
2013-10-01 13:55:00,13.88,13.89,13.87,13.88,428200.0,11.0505,11.0585,11.0425,11.0505,428200.0
2013-10-01 14:00:00,13.88,13.89,13.86,13.87,351000.0,11.0505,11.0585,11.0346,11.0425,351000.0
2013-10-01 14:05:00,13.86,13.87,13.86,13.87,191800.0,11.0346,11.0425,11.0346,11.0425,191800.0
2013-10-01 14:10:00,13.87,13.88,13.86,13.87,653600.0,11.0425,11.0505,11.0346,11.0425,653600.0
2013-10-01 14:15:00,13.88,13.88,13.86,13.87,286600.0,11.0505,11.0505,11.0346,11.0425,286600.0
2013-10-01 14:20:00,13.86,13.87,13.85,13.86,575400.0,11.0346,11.0425,11.0266,11.0346,575400.0
2013-10-01 14:25:00,13.87,13.87,13.85,13.85,557600.0,11.0425,11.0425,11.0266,11.0266,557600.0
2013-10-01 14:30:00,13.86,13.87,13.85,13.86,436000.0,11.0346,11.0425,11.0266,11.0346,436000.0
2013-10-01 14:35:00,13.87,13.87,13.85,13.87,458300.0,11.0425,11.0425,11.0266,11.0425,458300.0
2013-10-01 14:40:00,13.87,13.87,13.86,13.87,261800.0,11.0425,11.0425,11.0346,11.0425,261800.0
2013-10-01 14:45:00,13.86,13.87,13.85,13.85,633700.0,11.0346,11.0425,11.0266,11.0266,633700.0
2013-10-01 14:50:00,13.86,13.87,13.85,13.87,352400.0,11.0346,11.0425,11.0266,11.0425,352400.0
2013-10-01 14:55:00,13.87,13.87,13.86,13.87,181300.0,11.0425,11.0425,11.0346,11.0425,181300.0
2013-10-01 15:00:00,13.86,13.87,13.85,13.87,538700.0,11.0346,11.0425,11.0266,11.0425,538700.0
2013-10-01 15:05:00,13.87,13.87,13.85,13.87,501500.0,11.0425,11.0425,11.0266,11.0425,501500.0
2013-10-01 15:10:00,13.87,13.87,13.86,13.87,555600.0,11.0425,11.0425,11.0346,11.0425,555600.0
2013-10-01 15:15:00,13.87,13.87,13.85,13.87,731500.0,11.0425,11.0425,11.0266,11.0425,731500.0
2013-10-01 15:20:00,13.87,13.87,13.85,13.87,550900.0,11.0425,11.0425,11.0266,11.0425,550900.0
2013-10-01 15:25:00,13.87,13.87,13.86,13.86,856400.0,11.0425,11.0425,11.0346,11.0346,856400.0
2013-10-01 15:30:00,13.86,13.88,13.86,13.88,749800.0,11.0346,11.0505,11.0346,11.0505,749800.0
2013-10-01 15:35:00,13.87,13.89,13.86,13.87,1191900.0,11.0425,11.0585,11.0346,11.0425,1191900.0
2013-10-01 15:40:00,13.87,13.88,13.86,13.87,858000.0,11.0425,11.0505,11.0346,11.0425,858000.0
2013-10-01 15:45:00,13.87,13.88,13.85,13.87,1168200.0,11.0425,11.0505,11.0266,11.0425,1168200.0
2013-10-01 15:50:00,13.87,13.87,13.86,13.86,898800.0,11.0425,11.0425,11.0346,11.0346,898800.0
2013-10-01 15:55:00,13.87,13.9,13.86,13.9,2477900.0,11.0425,11.0664,11.0346,11.0664,2477900.0
2013-10-02 09:30:00,13.81,13.86,13.79,13.86,2520700.0,10.9948,11.0346,10.9788,11.0346,2520700.0
2013-10-02 09:35:00,13.86,13.93,13.85,13.89,1737500.0,11.0346,11.0903,11.0266,11.0585,1737500.0
2013-10-02 09:40:00,13.9,13.94,13.89,13.92,1312500.0,11.0664,11.0983,11.0585,11.0823,1312500.0
2013-10-02 09:45:00,13.92,13.93,13.89,13.91,1659300.0,11.0823,11.0903,11.0585,11.0744,1659300.0
2013-10-02 09:50:00,13.9,13.92,13.86,13.91,1627500.0,11.0664,11.0823,11.0346,11.0744,1627500.0
2013-10-02 09:55:00,13.91,13.93,13.89,13.91,1338000.0,11.0744,11.0903,11.0585,11.0744,1338000.0
2013-10-02 10:00:00,13.92,13.92,13.89,13.91,1495600.0,11.0823,11.0823,11.0585,11.0744,1495600.0
2013-10-02 10:05:00,13.91,13.92,13.85,13.87,2481500.0,11.0744,11.0823,11.0266,11.0425,2481500.0
2013-10-02 10:10:00,13.87,13.88,13.84,13.86,2091800.0,11.0425,11.0505,11.0187,11.0346,2091800.0
2013-10-02 10:15:00,13.86,13.89,13.83,13.89,1147600.0,11.0346,11.0585,11.0107,11.0585,1147600.0
2013-10-02 10:20:00,13.88,13.9,13.86,13.89,980100.0,11.0505,11.0664,11.0346,11.0585,980100.0
2013-10-02 10:25:00,13.9,13.9,13.87,13.88,648700.0,11.0664,11.0664,11.0425,11.0505,648700.0
2013-10-02 10:30:00,13.88,13.89,13.86,13.88,701100.0,11.0505,11.0585,11.0346,11.0505,701100.0
2013-10-02 10:35:00,13.88,13.9,13.87,13.9,472400.0,11.0505,11.0664,11.0425,11.0664,472400.0
2013-10-02 10:40:00,13.9,13.9,13.88,13.88,466100.0,11.0664,11.0664,11.0505,11.0505,466100.0
2013-10-02 10:45:00,13.89,13.89,13.88,13.88,297700.0,11.0585,11.0585,11.0505,11.0505,297700.0
2013-10-02 10:50:00,13.89,13.91,13.87,13.9,1899300.0,11.0585,11.0744,11.0425,11.0664,1899300.0
2013-10-02 10:55:00,13.89,13.93,13.89,13.92,1040000.0,11.0585,11.0903,11.0585,11.0823,1040000.0
2013-10-02 11:00:00,13.92,13.98,13.92,13.96,1989000.0,11.0823,11.1301,11.0823,11.1142,1989000.0
2013-10-02 11:05:00,13.96,13.98,13.95,13.95,1750200.0,11.1142,11.1301,11.1062,11.1062,1750200.0
2013-10-02 11:10:00,13.95,13.98,13.95,13.98,847000.0,11.1062,11.1301,11.1062,11.1301,847000.0
2013-10-02 11:15:00,13.98,14.0,13.97,13.99,1249900.0,11.1301,11.146,11.1221,11.1381,1249900.0
2013-10-02 11:20:00,13.98,13.99,13.97,13.98,875800.0,11.1301,11.1381,11.1221,11.1301,875800.0
2013-10-02 11:25:00,13.97,14.01,13.97,14.01,1309800.0,11.1221,11.154,11.1221,11.154,1309800.0
2013-10-02 11:30:00,14.0,14.07,14.0,14.04,3041300.0,11.146,11.2018,11.146,11.1779,3041300.0
2013-10-02 11:35:00,14.04,14.06,14.04,14.05,1226100.0,11.1779,11.1938,11.1779,11.1858,1226100.0
2013-10-02 11:40:00,14.06,14.06,14.03,14.03,1036400.0,11.1938,11.1938,11.1699,11.1699,1036400.0
2013-10-02 11:45:00,14.04,14.04,14.03,14.04,481300.0,11.1779,11.1779,11.1699,11.1779,481300.0
2013-10-02 11:50:00,14.04,14.06,14.03,14.06,843700.0,11.1779,11.1938,11.1699,11.1938,843700.0
2013-10-02 11:55:00,14.06,14.09,14.05,14.08,1358500.0,11.1938,11.2177,11.1858,11.2097,1358500.0
2013-10-02 12:00:00,14.08,14.09,14.07,14.09,796100.0,11.2097,11.2177,11.2018,11.2177,796100.0
2013-10-02 12:05:00,14.09,14.1,14.08,14.09,1234400.0,11.2177,11.2256,11.2097,11.2177,1234400.0
2013-10-02 12:10:00,14.08,14.1,14.07,14.08,1097700.0,11.2097,11.2256,11.2018,11.2097,1097700.0
2013-10-02 12:15:00,14.07,14.08,14.07,14.07,417600.0,11.2018,11.2097,11.2018,11.2018,417600.0
2013-10-02 12:20:00,14.07,14.08,14.05,14.06,650000.0,11.2018,11.2097,11.1858,11.1938,650000.0
2013-10-02 12:25:00,14.06,14.06,14.05,14.05,275800.0,11.1938,11.1938,11.1858,11.1858,275800.0
2013-10-02 12:30:00,14.05,14.06,14.05,14.06,676800.0,11.1858,11.1938,11.1858,11.1938,676800.0
2013-10-02 12:35:00,14.06,14.06,14.05,14.06,170400.0,11.1938,11.1938,11.1858,11.1938,170400.0
2013-10-02 12:40:00,14.05,14.08,14.05,14.08,713900.0,11.1858,11.2097,11.1858,11.2097,713900.0
2013-10-02 12:45:00,14.08,14.08,14.07,14.07,259600.0,11.2097,11.2097,11.2018,11.2018,259600.0
2013-10-02 12:50:00,14.08,14.08,14.07,14.07,268800.0,11.2097,11.2097,11.2018,11.2018,268800.0
2013-10-02 12:55:00,14.07,14.08,14.07,14.07,406200.0,11.2018,11.2097,11.2018,11.2018,406200.0
2013-10-02 13:00:00,14.07,14.08,14.07,14.07,421200.0,11.2018,11.2097,11.2018,11.2018,421200.0
2013-10-02 13:05:00,14.08,14.08,14.07,14.07,282000.0,11.2097,11.2097,11.2018,11.2018,282000.0
2013-10-02 13:10:00,14.07,14.08,14.06,14.07,699800.0,11.2018,11.2097,11.1938,11.2018,699800.0
2013-10-02 13:15:00,14.07,14.08,14.06,14.07,712400.0,11.2018,11.2097,11.1938,11.2018,712400.0
2013-10-02 13:20:00,14.07,14.08,14.06,14.07,1175400.0,11.2018,11.2097,11.1938,11.2018,1175400.0
2013-10-02 13:25:00,14.07,14.08,14.06,14.08,844300.0,11.2018,11.2097,11.1938,11.2097,844300.0
2013-10-02 13:30:00,14.08,14.08,14.06,14.07,748000.0,11.2097,11.2097,11.1938,11.2018,748000.0
2013-10-02 13:35:00,14.07,14.08,14.06,14.08,562600.0,11.2018,11.2097,11.1938,11.2097,562600.0
2013-10-02 13:40:00,14.08,14.1,14.06,14.06,1601900.0,11.2097,11.2256,11.1938,11.1938,1601900.0
2013-10-02 13:45:00,14.06,14.07,14.06,14.06,241600.0,11.1938,11.2018,11.1938,11.1938,241600.0
2013-10-02 13:50:00,14.06,14.07,14.06,14.07,296300.0,11.1938,11.2018,11.1938,11.2018,296300.0
2013-10-02 13:55:00,14.06,14.07,14.06,14.06,477600.0,11.1938,11.2018,11.1938,11.1938,477600.0
2013-10-02 14:00:00,14.06,14.07,14.04,14.06,1561200.0,11.1938,11.2018,11.1779,11.1938,1561200.0
2013-10-02 14:05:00,14.05,14.06,14.05,14.06,269200.0,11.1858,11.1938,11.1858,11.1938,269200.0
2013-10-02 14:10:00,14.06,14.06,14.04,14.04,632200.0,11.1938,11.1938,11.1779,11.1779,632200.0
2013-10-02 14:15:00,14.04,14.05,14.04,14.04,194400.0,11.1779,11.1858,11.1779,11.1779,194400.0
2013-10-02 14:20:00,14.04,14.05,14.04,14.04,149500.0,11.1779,11.1858,11.1779,11.1779,149500.0
2013-10-02 14:25:00,14.05,14.05,14.04,14.04,185000.0,11.1858,11.1858,11.1779,11.1779,185000.0
2013-10-02 14:30:00,14.04,14.05,14.03,14.04,918600.0,11.1779,11.1858,11.1699,11.1779,918600.0
2013-10-02 14:35:00,14.03,14.04,14.03,14.04,616800.0,11.1699,11.1779,11.1699,11.1779,616800.0
2013-10-02 14:40:00,14.03,14.04,14.03,14.03,318000.0,11.1699,11.1779,11.1699,11.1699,318000.0
2013-10-02 14:45:00,14.03,14.04,14.03,14.03,295900.0,11.1699,11.1779,11.1699,11.1699,295900.0
2013-10-02 14:50:00,14.03,14.04,14.03,14.03,542400.0,11.1699,11.1779,11.1699,11.1699,542400.0
2013-10-02 14:55:00,14.03,14.04,14.01,14.03,1082200.0,11.1699,11.1779,11.154,11.1699,1082200.0
2013-10-02 15:00:00,14.03,14.03,14.02,14.02,219500.0,11.1699,11.1699,11.162,11.162,219500.0
2013-10-02 15:05:00,14.02,14.03,14.0,14.01,1626400.0,11.162,11.1699,11.146,11.154,1626400.0
2013-10-02 15:10:00,14.01,14.04,14.0,14.04,1084900.0,11.154,11.1779,11.146,11.1779,1084900.0
2013-10-02 15:15:00,14.03,14.04,14.03,14.04,308200.0,11.1699,11.1779,11.1699,11.1779,308200.0
2013-10-02 15:20:00,14.04,14.04,14.01,14.02,737900.0,11.1779,11.1779,11.154,11.162,737900.0
2013-10-02 15:25:00,14.01,14.02,14.01,14.02,498400.0,11.154,11.162,11.154,11.162,498400.0
2013-10-02 15:30:00,14.02,14.06,14.01,14.06,1713100.0,11.162,11.1938,11.154,11.1938,1713100.0
2013-10-02 15:35:00,14.06,14.06,14.04,14.04,1030800.0,11.1938,11.1938,11.1779,11.1779,1030800.0
2013-10-02 15:40:00,14.04,14.05,14.04,14.04,651800.0,11.1779,11.1858,11.1779,11.1779,651800.0
2013-10-02 15:45:00,14.04,14.05,14.03,14.03,2089900.0,11.1779,11.1858,11.1699,11.1699,2089900.0
2013-10-02 15:50:00,14.03,14.04,14.03,14.03,1610100.0,11.1699,11.1779,11.1699,11.1699,1610100.0
2013-10-02 15:55:00,14.03,14.07,14.02,14.06,5779700.0,11.1699,11.2018,11.162,11.1938,5779700.0
2013-10-03 09:30:00,14.07,14.1,14.05,14.07,2524000.0,11.2018,11.2256,11.1858,11.2018,2524000.0
2013-10-03 09:35:00,14.07,14.07,14.0,14.02,1815600.0,11.2018,11.2018,11.146,11.162,1815600.0
2013-10-03 09:40:00,14.02,14.02,13.96,13.97,1431200.0,11.162,11.162,11.1142,11.1221,1431200.0
2013-10-03 09:45:00,13.97,13.99,13.96,13.96,1300000.0,11.1221,11.1381,11.1142,11.1142,1300000.0
2013-10-03 09:50:00,13.96,13.98,13.96,13.97,1096700.0,11.1142,11.1301,11.1142,11.1221,1096700.0
2013-10-03 09:55:00,13.98,14.0,13.96,13.99,1105600.0,11.1301,11.146,11.1142,11.1381,1105600.0
2013-10-03 10:00:00,13.98,13.99,13.93,13.94,1305900.0,11.1301,11.1381,11.0903,11.0983,1305900.0
2013-10-03 10:05:00,13.94,13.95,13.93,13.94,1856800.0,11.0983,11.1062,11.0903,11.0983,1856800.0
2013-10-03 10:10:00,13.94,13.96,13.93,13.95,1662800.0,11.0983,11.1142,11.0903,11.1062,1662800.0
2013-10-03 10:15:00,13.95,13.97,13.94,13.97,872000.0,11.1062,11.1221,11.0983,11.1221,872000.0
2013-10-03 10:20:00,13.97,13.98,13.91,13.92,1753900.0,11.1221,11.1301,11.0744,11.0823,1753900.0
2013-10-03 10:25:00,13.91,13.93,13.91,13.93,1069400.0,11.0744,11.0903,11.0744,11.0903,1069400.0
2013-10-03 10:30:00,13.92,13.93,13.9,13.92,2134800.0,11.0823,11.0903,11.0664,11.0823,2134800.0
2013-10-03 10:35:00,13.92,13.93,13.91,13.92,1351200.0,11.0823,11.0903,11.0744,11.0823,1351200.0
2013-10-03 10:40:00,13.92,13.93,13.91,13.91,613500.0,11.0823,11.0903,11.0744,11.0744,613500.0
2013-10-03 10:45:00,13.91,13.92,13.9,13.9,682000.0,11.0744,11.0823,11.0664,11.0664,682000.0
2013-10-03 10:50:00,13.91,13.91,13.89,13.91,1340400.0,11.0744,11.0744,11.0585,11.0744,1340400.0
2013-10-03 10:55:00,13.91,13.92,13.9,13.9,686000.0,11.0744,11.0823,11.0664,11.0664,686000.0
2013-10-03 11:00:00,13.91,13.92,13.9,13.91,799800.0,11.0744,11.0823,11.0664,11.0744,799800.0
2013-10-03 11:05:00,13.9,13.92,13.9,13.92,1106600.0,11.0664,11.0823,11.0664,11.0823,1106600.0
2013-10-03 11:10:00,13.92,13.92,13.9,13.92,1058800.0,11.0823,11.0823,11.0664,11.0823,1058800.0
2013-10-03 11:15:00,13.91,13.92,13.9,13.92,943900.0,11.0744,11.0823,11.0664,11.0823,943900.0
2013-10-03 11:20:00,13.92,13.93,13.91,13.92,457500.0,11.0823,11.0903,11.0744,11.0823,457500.0
2013-10-03 11:25:00,13.92,13.93,13.89,13.9,842700.0,11.0823,11.0903,11.0585,11.0664,842700.0
2013-10-03 11:30:00,13.9,13.91,13.89,13.91,686800.0,11.0664,11.0744,11.0585,11.0744,686800.0
2013-10-03 11:35:00,13.91,13.91,13.88,13.89,1242100.0,11.0744,11.0744,11.0505,11.0585,1242100.0
2013-10-03 11:40:00,13.89,13.89,13.87,13.87,1173300.0,11.0585,11.0585,11.0425,11.0425,1173300.0
2013-10-03 11:45:00,13.88,13.88,13.85,13.86,1447400.0,11.0505,11.0505,11.0266,11.0346,1447400.0
2013-10-03 11:50:00,13.86,13.87,13.85,13.87,1027200.0,11.0346,11.0425,11.0266,11.0425,1027200.0
2013-10-03 11:55:00,13.87,13.87,13.85,13.85,1794100.0,11.0425,11.0425,11.0266,11.0266,1794100.0
2013-10-03 12:00:00,13.85,13.86,13.83,13.84,1152800.0,11.0266,11.0346,11.0107,11.0187,1152800.0
2013-10-03 12:05:00,13.84,13.89,13.84,13.88,1085400.0,11.0187,11.0585,11.0187,11.0505,1085400.0
2013-10-03 12:10:00,13.89,13.89,13.87,13.87,1193700.0,11.0585,11.0585,11.0425,11.0425,1193700.0
2013-10-03 12:15:00,13.87,13.88,13.86,13.86,541500.0,11.0425,11.0505,11.0346,11.0346,541500.0
2013-10-03 12:20:00,13.87,13.87,13.83,13.84,1229000.0,11.0425,11.0425,11.0107,11.0187,1229000.0
2013-10-03 12:25:00,13.84,13.88,13.83,13.87,925500.0,11.0187,11.0505,11.0107,11.0425,925500.0
2013-10-03 12:30:00,13.88,13.89,13.87,13.88,888500.0,11.0505,11.0585,11.0425,11.0505,888500.0
2013-10-03 12:35:00,13.88,13.89,13.87,13.89,370300.0,11.0505,11.0585,11.0425,11.0585,370300.0
2013-10-03 12:40:00,13.89,13.89,13.86,13.88,802600.0,11.0585,11.0585,11.0346,11.0505,802600.0
2013-10-03 12:45:00,13.89,13.93,13.88,13.91,1686200.0,11.0585,11.0903,11.0505,11.0744,1686200.0
2013-10-03 12:50:00,13.92,13.92,13.89,13.9,972500.0,11.0823,11.0823,11.0585,11.0664,972500.0
2013-10-03 12:55:00,13.9,13.92,13.9,13.91,559400.0,11.0664,11.0823,11.0664,11.0744,559400.0
2013-10-03 13:00:00,13.92,13.92,13.9,13.92,814700.0,11.0823,11.0823,11.0664,11.0823,814700.0
2013-10-03 13:05:00,13.92,13.93,13.91,13.92,642700.0,11.0823,11.0903,11.0744,11.0823,642700.0
2013-10-03 13:10:00,13.93,13.93,13.91,13.91,705000.0,11.0903,11.0903,11.0744,11.0744,705000.0
2013-10-03 13:15:00,13.91,13.92,13.9,13.91,451800.0,11.0744,11.0823,11.0664,11.0744,451800.0
2013-10-03 13:20:00,13.9,13.93,13.9,13.93,577700.0,11.0664,11.0903,11.0664,11.0903,577700.0
2013-10-03 13:25:00,13.92,13.97,13.92,13.97,1946200.0,11.0823,11.1221,11.0823,11.1221,1946200.0
2013-10-03 13:30:00,13.97,13.98,13.95,13.96,2080300.0,11.1221,11.1301,11.1062,11.1142,2080300.0
2013-10-03 13:35:00,13.96,13.98,13.95,13.95,1623400.0,11.1142,11.1301,11.1062,11.1062,1623400.0
2013-10-03 13:40:00,13.96,13.98,13.95,13.98,752000.0,11.1142,11.1301,11.1062,11.1301,752000.0
2013-10-03 13:45:00,13.98,13.99,13.96,13.96,626300.0,11.1301,11.1381,11.1142,11.1142,626300.0
2013-10-03 13:50:00,13.97,13.97,13.95,13.95,523500.0,11.1221,11.1221,11.1062,11.1062,523500.0
2013-10-03 13:55:00,13.95,13.98,13.95,13.98,1188000.0,11.1062,11.1301,11.1062,11.1301,1188000.0
2013-10-03 14:00:00,13.97,13.99,13.97,13.99,1085300.0,11.1221,11.1381,11.1221,11.1381,1085300.0
2013-10-03 14:05:00,13.98,13.99,13.96,13.96,607000.0,11.1301,11.1381,11.1142,11.1142,607000.0
2013-10-03 14:10:00,13.96,13.99,13.96,13.99,451900.0,11.1142,11.1381,11.1142,11.1381,451900.0
2013-10-03 14:15:00,13.99,14.02,13.98,13.98,1863100.0,11.1381,11.162,11.1301,11.1301,1863100.0
2013-10-03 14:20:00,13.99,13.99,13.94,13.95,1676400.0,11.1381,11.1381,11.0983,11.1062,1676400.0
2013-10-03 14:25:00,13.95,13.99,13.95,13.98,1088400.0,11.1062,11.1381,11.1062,11.1301,1088400.0
2013-10-03 14:30:00,13.98,13.99,13.95,13.96,721800.0,11.1301,11.1381,11.1062,11.1142,721800.0
2013-10-03 14:35:00,13.96,14.0,13.95,13.99,1209200.0,11.1142,11.146,11.1062,11.1381,1209200.0
2013-10-03 14:40:00,13.99,14.0,13.98,13.98,636000.0,11.1381,11.146,11.1301,11.1301,636000.0
2013-10-03 14:45:00,13.99,13.99,13.97,13.97,249900.0,11.1381,11.1381,11.1221,11.1221,249900.0
2013-10-03 14:50:00,13.98,14.01,13.97,13.99,635000.0,11.1301,11.154,11.1221,11.1381,635000.0
2013-10-03 14:55:00,13.99,14.0,13.99,14.0,652500.0,11.1381,11.146,11.1381,11.146,652500.0
2013-10-03 15:00:00,14.0,14.01,13.98,14.01,1043200.0,11.146,11.154,11.1301,11.154,1043200.0
2013-10-03 15:05:00,14.0,14.01,13.98,13.98,902500.0,11.146,11.154,11.1301,11.1301,902500.0
2013-10-03 15:10:00,13.98,13.99,13.97,13.98,429100.0,11.1301,11.1381,11.1221,11.1301,429100.0
2013-10-03 15:15:00,13.98,14.0,13.97,14.0,526600.0,11.1301,11.146,11.1221,11.146,526600.0
2013-10-03 15:20:00,14.0,14.0,13.99,13.99,533700.0,11.146,11.146,11.1381,11.1381,533700.0
2013-10-03 15:25:00,14.0,14.03,13.99,14.03,1237200.0,11.146,11.1699,11.1381,11.1699,1237200.0
2013-10-03 15:30:00,14.03,14.03,14.0,14.02,855700.0,11.1699,11.1699,11.146,11.162,855700.0
2013-10-03 15:35:00,14.02,14.02,14.0,14.01,578200.0,11.162,11.162,11.146,11.154,578200.0
2013-10-03 15:40:00,14.01,14.04,13.99,14.04,1568900.0,11.154,11.1779,11.1381,11.1779,1568900.0
2013-10-03 15:45:00,14.04,14.06,14.03,14.04,3865700.0,11.1779,11.1938,11.1699,11.1779,3865700.0
2013-10-03 15:50:00,14.04,14.04,14.02,14.02,2018500.0,11.1779,11.1779,11.162,11.162,2018500.0
2013-10-03 15:55:00,14.02,14.03,13.97,13.98,4282900.0,11.162,11.1699,11.1221,11.1301,4282900.0
2013-10-04 09:30:00,14.02,14.05,13.99,14.04,2602200.0,11.162,11.1858,11.1381,11.1779,2602200.0
2013-10-04 09:35:00,14.04,14.06,14.0,14.0,1234700.0,11.1779,11.1938,11.146,11.146,1234700.0
2013-10-04 09:40:00,14.01,14.03,14.0,14.03,976000.0,11.154,11.1699,11.146,11.1699,976000.0
2013-10-04 09:45:00,14.02,14.05,14.02,14.04,1074100.0,11.162,11.1858,11.162,11.1779,1074100.0
2013-10-04 09:50:00,14.05,14.07,14.04,14.07,1075100.0,11.1858,11.2018,11.1779,11.2018,1075100.0
2013-10-04 09:55:00,14.07,14.08,14.03,14.03,1058500.0,11.2018,11.2097,11.1699,11.1699,1058500.0
2013-10-04 10:00:00,14.04,14.04,14.03,14.03,473900.0,11.1779,11.1779,11.1699,11.1699,473900.0
2013-10-04 10:05:00,14.03,14.04,14.02,14.03,795300.0,11.1699,11.1779,11.162,11.1699,795300.0
2013-10-04 10:10:00,14.03,14.06,14.02,14.05,1155700.0,11.1699,11.1938,11.162,11.1858,1155700.0
2013-10-04 10:15:00,14.06,14.06,14.03,14.03,654800.0,11.1938,11.1938,11.1699,11.1699,654800.0
2013-10-04 10:20:00,14.03,14.04,14.0,14.02,823500.0,11.1699,11.1779,11.146,11.162,823500.0
2013-10-04 10:25:00,14.01,14.03,14.0,14.01,1337800.0,11.154,11.1699,11.146,11.154,1337800.0
2013-10-04 10:30:00,14.0,14.02,14.0,14.01,517500.0,11.146,11.162,11.146,11.154,517500.0
2013-10-04 10:35:00,14.02,14.04,14.01,14.03,912600.0,11.162,11.1779,11.154,11.1699,912600.0
2013-10-04 10:40:00,14.03,14.04,14.01,14.02,881900.0,11.1699,11.1779,11.154,11.162,881900.0
2013-10-04 10:45:00,14.02,14.04,14.01,14.03,1405500.0,11.162,11.1779,11.154,11.1699,1405500.0
2013-10-04 10:50:00,14.03,14.03,14.01,14.01,472400.0,11.1699,11.1699,11.154,11.154,472400.0
2013-10-04 10:55:00,14.01,14.02,13.99,14.0,1466700.0,11.154,11.162,11.1381,11.146,1466700.0
2013-10-04 11:00:00,14.0,14.01,13.99,14.01,610700.0,11.146,11.154,11.1381,11.154,610700.0
2013-10-04 11:05:00,14.01,14.01,13.97,13.98,812400.0,11.154,11.154,11.1221,11.1301,812400.0
2013-10-04 11:10:00,13.97,13.99,13.96,13.98,819900.0,11.1221,11.1381,11.1142,11.1301,819900.0
2013-10-04 11:15:00,13.98,13.99,13.98,13.99,348900.0,11.1301,11.1381,11.1301,11.1381,348900.0
2013-10-04 11:20:00,13.99,13.99,13.97,13.97,797400.0,11.1381,11.1381,11.1221,11.1221,797400.0
2013-10-04 11:25:00,13.98,13.98,13.97,13.98,180800.0,11.1301,11.1301,11.1221,11.1301,180800.0
2013-10-04 11:30:00,13.98,13.99,13.97,13.98,681600.0,11.1301,11.1381,11.1221,11.1301,681600.0
2013-10-04 11:35:00,13.98,13.98,13.96,13.98,607100.0,11.1301,11.1301,11.1142,11.1301,607100.0
2013-10-04 11:40:00,13.97,13.98,13.97,13.98,136800.0,11.1221,11.1301,11.1221,11.1301,136800.0
2013-10-04 11:45:00,13.98,14.0,13.97,14.0,647200.0,11.1301,11.146,11.1221,11.146,647200.0
2013-10-04 11:50:00,13.99,14.02,13.99,14.02,1016400.0,11.1381,11.162,11.1381,11.162,1016400.0
2013-10-04 11:55:00,14.02,14.02,14.01,14.02,151900.0,11.162,11.162,11.154,11.162,151900.0
2013-10-04 12:00:00,14.01,14.02,14.0,14.0,551900.0,11.154,11.162,11.146,11.146,551900.0
2013-10-04 12:05:00,14.0,14.01,14.0,14.0,159000.0,11.146,11.154,11.146,11.146,159000.0
2013-10-04 12:10:00,14.01,14.01,14.0,14.0,238000.0,11.154,11.154,11.146,11.146,238000.0
2013-10-04 12:15:00,14.01,14.03,14.0,14.03,772800.0,11.154,11.1699,11.146,11.1699,772800.0
2013-10-04 12:20:00,14.03,14.04,14.02,14.03,909600.0,11.1699,11.1779,11.162,11.1699,909600.0
2013-10-04 12:25:00,14.03,14.05,14.02,14.05,654100.0,11.1699,11.1858,11.162,11.1858,654100.0
2013-10-04 12:30:00,14.04,14.05,14.04,14.04,448800.0,11.1779,11.1858,11.1779,11.1779,448800.0
2013-10-04 12:35:00,14.04,14.05,14.04,14.04,206100.0,11.1779,11.1858,11.1779,11.1779,206100.0
2013-10-04 12:40:00,14.04,14.05,14.03,14.03,569000.0,11.1779,11.1858,11.1699,11.1699,569000.0
2013-10-04 12:45:00,14.03,14.04,14.02,14.02,300100.0,11.1699,11.1779,11.162,11.162,300100.0
2013-10-04 12:50:00,14.03,14.03,14.02,14.02,233200.0,11.1699,11.1699,11.162,11.162,233200.0
2013-10-04 12:55:00,14.03,14.03,14.01,14.02,765400.0,11.1699,11.1699,11.154,11.162,765400.0
2013-10-04 13:00:00,14.01,14.02,14.01,14.01,268400.0,11.154,11.162,11.154,11.154,268400.0
2013-10-04 13:05:00,14.01,14.02,14.01,14.02,123300.0,11.154,11.162,11.154,11.162,123300.0
2013-10-04 13:10:00,14.02,14.02,14.01,14.02,187400.0,11.162,11.162,11.154,11.162,187400.0
2013-10-04 13:15:00,14.01,14.02,14.0,14.0,780100.0,11.154,11.162,11.146,11.146,780100.0
2013-10-04 13:20:00,14.0,14.01,13.99,14.0,375200.0,11.146,11.154,11.1381,11.146,375200.0
2013-10-04 13:25:00,13.99,14.0,13.99,13.99,244100.0,11.1381,11.146,11.1381,11.1381,244100.0
2013-10-04 13:30:00,14.0,14.01,13.99,14.0,677300.0,11.146,11.154,11.1381,11.146,677300.0
2013-10-04 13:35:00,14.0,14.01,13.99,14.01,623200.0,11.146,11.154,11.1381,11.154,623200.0
2013-10-04 13:40:00,14.01,14.01,14.0,14.0,261000.0,11.154,11.154,11.146,11.146,261000.0
2013-10-04 13:45:00,14.0,14.01,13.99,14.0,284600.0,11.146,11.154,11.1381,11.146,284600.0
2013-10-04 13:50:00,13.99,14.01,13.99,14.01,501700.0,11.1381,11.154,11.1381,11.154,501700.0
2013-10-04 13:55:00,14.01,14.01,14.0,14.01,312000.0,11.154,11.154,11.146,11.154,312000.0
2013-10-04 14:00:00,14.01,14.02,14.0,14.02,421200.0,11.154,11.162,11.146,11.162,421200.0
2013-10-04 14:05:00,14.02,14.02,14.01,14.02,221500.0,11.162,11.162,11.154,11.162,221500.0
2013-10-04 14:10:00,14.02,14.03,14.01,14.02,437600.0,11.162,11.1699,11.154,11.162,437600.0
2013-10-04 14:15:00,14.03,14.03,14.02,14.03,172300.0,11.1699,11.1699,11.162,11.1699,172300.0
2013-10-04 14:20:00,14.02,14.05,14.02,14.05,942600.0,11.162,11.1858,11.162,11.1858,942600.0
2013-10-04 14:25:00,14.04,14.05,14.03,14.04,423800.0,11.1779,11.1858,11.1699,11.1779,423800.0
2013-10-04 14:30:00,14.04,14.04,14.02,14.02,555200.0,11.1779,11.1779,11.162,11.162,555200.0
2013-10-04 14:35:00,14.02,14.04,14.02,14.03,450100.0,11.162,11.1779,11.162,11.1699,450100.0
2013-10-04 14:40:00,14.04,14.04,14.03,14.03,280800.0,11.1779,11.1779,11.1699,11.1699,280800.0
2013-10-04 14:45:00,14.03,14.05,14.03,14.04,1246200.0,11.1699,11.1858,11.1699,11.1779,1246200.0
2013-10-04 14:50:00,14.04,14.05,14.04,14.04,1310900.0,11.1779,11.1858,11.1779,11.1779,1310900.0
2013-10-04 14:55:00,14.04,14.07,14.04,14.06,1204400.0,11.1779,11.2018,11.1779,11.1938,1204400.0
2013-10-04 15:00:00,14.07,14.07,14.05,14.06,479000.0,11.2018,11.2018,11.1858,11.1938,479000.0
2013-10-04 15:05:00,14.06,14.07,14.05,14.06,670500.0,11.1938,11.2018,11.1858,11.1938,670500.0
2013-10-04 15:10:00,14.06,14.08,14.06,14.07,843500.0,11.1938,11.2097,11.1938,11.2018,843500.0
2013-10-04 15:15:00,14.08,14.08,14.06,14.07,403900.0,11.2097,11.2097,11.1938,11.2018,403900.0
2013-10-04 15:20:00,14.07,14.07,14.04,14.05,1006900.0,11.2018,11.2018,11.1779,11.1858,1006900.0
2013-10-04 15:25:00,14.05,14.06,14.04,14.05,1119000.0,11.1858,11.1938,11.1779,11.1858,1119000.0
2013-10-04 15:30:00,14.05,14.05,14.03,14.04,598000.0,11.1858,11.1858,11.1699,11.1779,598000.0
2013-10-04 15:35:00,14.04,14.05,14.03,14.04,1272100.0,11.1779,11.1858,11.1699,11.1779,1272100.0
2013-10-04 15:40:00,14.04,14.05,14.03,14.04,1132300.0,11.1779,11.1858,11.1699,11.1779,1132300.0
2013-10-04 15:45:00,14.03,14.05,14.03,14.04,1813900.0,11.1699,11.1858,11.1699,11.1779,1813900.0
2013-10-04 15:50:00,14.04,14.04,14.03,14.04,612600.0,11.1779,11.1779,11.1699,11.1779,612600.0
2013-10-04 15:55:00,14.04,14.05,14.03,14.04,3450400.0,11.1779,11.1858,11.1699,11.1779,3450400.0
2013-10-07 09:30:00,13.91,13.91,13.82,13.89,3713800.0,11.0744,11.0744,11.0027,11.0585,3713800.0
2013-10-07 09:35:00,13.89,13.9,13.85,13.87,1834300.0,11.0585,11.0664,11.0266,11.0425,1834300.0
2013-10-07 09:40:00,13.88,13.9,13.86,13.9,1416300.0,11.0505,11.0664,11.0346,11.0664,1416300.0
2013-10-07 09:45:00,13.9,13.92,13.89,13.91,1271800.0,11.0664,11.0823,11.0585,11.0744,1271800.0
2013-10-07 09:50:00,13.91,13.93,13.89,13.9,1145700.0,11.0744,11.0903,11.0585,11.0664,1145700.0
2013-10-07 09:55:00,13.91,13.93,13.9,13.91,1373700.0,11.0744,11.0903,11.0664,11.0744,1373700.0
2013-10-07 10:00:00,13.91,13.92,13.89,13.9,1349400.0,11.0744,11.0823,11.0585,11.0664,1349400.0
2013-10-07 10:05:00,13.91,13.95,13.89,13.94,1162600.0,11.0744,11.1062,11.0585,11.0983,1162600.0
2013-10-07 10:10:00,13.94,13.95,13.91,13.93,930000.0,11.0983,11.1062,11.0744,11.0903,930000.0
2013-10-07 10:15:00,13.93,13.94,13.91,13.92,698800.0,11.0903,11.0983,11.0744,11.0823,698800.0
2013-10-07 10:20:00,13.92,13.93,13.91,13.93,405000.0,11.0823,11.0903,11.0744,11.0903,405000.0
2013-10-07 10:25:00,13.93,13.93,13.91,13.91,437000.0,11.0903,11.0903,11.0744,11.0744,437000.0
2013-10-07 10:30:00,13.91,13.93,13.9,13.9,521900.0,11.0744,11.0903,11.0664,11.0664,521900.0
2013-10-07 10:35:00,13.91,13.91,13.89,13.9,584000.0,11.0744,11.0744,11.0585,11.0664,584000.0
2013-10-07 10:40:00,13.89,13.91,13.89,13.9,433500.0,11.0585,11.0744,11.0585,11.0664,433500.0
2013-10-07 10:45:00,13.9,13.91,13.9,13.91,217200.0,11.0664,11.0744,11.0664,11.0744,217200.0
2013-10-07 10:50:00,13.91,13.91,13.9,13.91,496600.0,11.0744,11.0744,11.0664,11.0744,496600.0
2013-10-07 10:55:00,13.9,13.91,13.89,13.9,625300.0,11.0664,11.0744,11.0585,11.0664,625300.0
2013-10-07 11:00:00,13.9,13.9,13.88,13.88,681200.0,11.0664,11.0664,11.0505,11.0505,681200.0
2013-10-07 11:05:00,13.88,13.89,13.88,13.88,535500.0,11.0505,11.0585,11.0505,11.0505,535500.0
2013-10-07 11:10:00,13.89,13.89,13.88,13.88,417800.0,11.0585,11.0585,11.0505,11.0505,417800.0
2013-10-07 11:15:00,13.88,13.89,13.85,13.85,1295000.0,11.0505,11.0585,11.0266,11.0266,1295000.0
2013-10-07 11:20:00,13.85,13.87,13.85,13.86,604300.0,11.0266,11.0425,11.0266,11.0346,604300.0
2013-10-07 11:25:00,13.87,13.87,13.86,13.87,293000.0,11.0425,11.0425,11.0346,11.0425,293000.0
2013-10-07 11:30:00,13.87,13.89,13.86,13.88,844600.0,11.0425,11.0585,11.0346,11.0505,844600.0
2013-10-07 11:35:00,13.88,13.91,13.88,13.91,652400.0,11.0505,11.0744,11.0505,11.0744,652400.0
2013-10-07 11:40:00,13.91,13.91,13.89,13.9,521600.0,11.0744,11.0744,11.0585,11.0664,521600.0
2013-10-07 11:45:00,13.9,13.92,13.9,13.91,492100.0,11.0664,11.0823,11.0664,11.0744,492100.0
2013-10-07 11:50:00,13.91,13.93,13.9,13.93,634700.0,11.0744,11.0903,11.0664,11.0903,634700.0
2013-10-07 11:55:00,13.93,13.93,13.91,13.91,349100.0,11.0903,11.0903,11.0744,11.0744,349100.0
2013-10-07 12:00:00,13.91,13.92,13.9,13.9,259200.0,11.0744,11.0823,11.0664,11.0664,259200.0
2013-10-07 12:05:00,13.91,13.91,13.9,13.9,154300.0,11.0744,11.0744,11.0664,11.0664,154300.0
2013-10-07 12:10:00,13.9,13.91,13.9,13.9,128000.0,11.0664,11.0744,11.0664,11.0664,128000.0
2013-10-07 12:15:00,13.9,13.91,13.9,13.9,140000.0,11.0664,11.0744,11.0664,11.0664,140000.0
2013-10-07 12:20:00,13.9,13.91,13.88,13.89,553500.0,11.0664,11.0744,11.0505,11.0585,553500.0
2013-10-07 12:25:00,13.9,13.9,13.87,13.87,365700.0,11.0664,11.0664,11.0425,11.0425,365700.0
2013-10-07 12:30:00,13.87,13.88,13.85,13.86,913100.0,11.0425,11.0505,11.0266,11.0346,913100.0
2013-10-07 12:35:00,13.86,13.87,13.85,13.85,578800.0,11.0346,11.0425,11.0266,11.0266,578800.0
2013-10-07 12:40:00,13.85,13.86,13.85,13.86,327600.0,11.0266,11.0346,11.0266,11.0346,327600.0
2013-10-07 12:45:00,13.86,13.87,13.85,13.87,284600.0,11.0346,11.0425,11.0266,11.0425,284600.0
2013-10-07 12:50:00,13.87,13.87,13.86,13.86,164300.0,11.0425,11.0425,11.0346,11.0346,164300.0
2013-10-07 12:55:00,13.87,13.87,13.85,13.86,309700.0,11.0425,11.0425,11.0266,11.0346,309700.0
2013-10-07 13:00:00,13.85,13.87,13.85,13.86,562200.0,11.0266,11.0425,11.0266,11.0346,562200.0
2013-10-07 13:05:00,13.86,13.87,13.85,13.86,492700.0,11.0346,11.0425,11.0266,11.0346,492700.0
2013-10-07 13:10:00,13.86,13.87,13.85,13.86,598600.0,11.0346,11.0425,11.0266,11.0346,598600.0
2013-10-07 13:15:00,13.87,13.87,13.86,13.87,567800.0,11.0425,11.0425,11.0346,11.0425,567800.0
2013-10-07 13:20:00,13.87,13.87,13.86,13.87,236900.0,11.0425,11.0425,11.0346,11.0425,236900.0
2013-10-07 13:25:00,13.87,13.87,13.85,13.86,349500.0,11.0425,11.0425,11.0266,11.0346,349500.0
2013-10-07 13:30:00,13.86,13.87,13.85,13.87,278300.0,11.0346,11.0425,11.0266,11.0425,278300.0
2013-10-07 13:35:00,13.87,13.87,13.85,13.86,469300.0,11.0425,11.0425,11.0266,11.0346,469300.0
2013-10-07 13:40:00,13.85,13.86,13.85,13.85,226700.0,11.0266,11.0346,11.0266,11.0266,226700.0
2013-10-07 13:45:00,13.85,13.87,13.85,13.86,596600.0,11.0266,11.0425,11.0266,11.0346,596600.0
2013-10-07 13:50:00,13.85,13.86,13.85,13.86,177100.0,11.0266,11.0346,11.0266,11.0346,177100.0
2013-10-07 13:55:00,13.86,13.88,13.85,13.88,369600.0,11.0346,11.0505,11.0266,11.0505,369600.0
2013-10-07 14:00:00,13.88,13.89,13.86,13.86,817500.0,11.0505,11.0585,11.0346,11.0346,817500.0
2013-10-07 14:05:00,13.86,13.87,13.85,13.86,387900.0,11.0346,11.0425,11.0266,11.0346,387900.0
2013-10-07 14:10:00,13.85,13.86,13.84,13.84,937200.0,11.0266,11.0346,11.0187,11.0187,937200.0
2013-10-07 14:15:00,13.84,13.86,13.84,13.86,439000.0,11.0187,11.0346,11.0187,11.0346,439000.0
2013-10-07 14:20:00,13.86,13.86,13.84,13.84,306900.0,11.0346,11.0346,11.0187,11.0187,306900.0
2013-10-07 14:25:00,13.85,13.86,13.83,13.84,1844700.0,11.0266,11.0346,11.0107,11.0187,1844700.0
2013-10-07 14:30:00,13.84,13.85,13.83,13.84,288400.0,11.0187,11.0266,11.0107,11.0187,288400.0
2013-10-07 14:35:00,13.84,13.85,13.83,13.83,348400.0,11.0187,11.0266,11.0107,11.0107,348400.0
2013-10-07 14:40:00,13.83,13.84,13.83,13.84,361300.0,11.0107,11.0187,11.0107,11.0187,361300.0
2013-10-07 14:45:00,13.84,13.85,13.83,13.85,328400.0,11.0187,11.0266,11.0107,11.0266,328400.0
2013-10-07 14:50:00,13.85,13.85,13.84,13.85,232300.0,11.0266,11.0266,11.0187,11.0266,232300.0
2013-10-07 14:55:00,13.85,13.85,13.83,13.83,1904500.0,11.0266,11.0266,11.0107,11.0107,1904500.0
2013-10-07 15:00:00,13.83,13.84,13.83,13.84,391500.0,11.0107,11.0187,11.0107,11.0187,391500.0
2013-10-07 15:05:00,13.84,13.84,13.83,13.84,283000.0,11.0187,11.0187,11.0107,11.0187,283000.0
2013-10-07 15:10:00,13.84,13.84,13.83,13.83,207000.0,11.0187,11.0187,11.0107,11.0107,207000.0
2013-10-07 15:15:00,13.84,13.84,13.83,13.83,223100.0,11.0187,11.0187,11.0107,11.0107,223100.0
2013-10-07 15:20:00,13.84,13.84,13.82,13.84,2237400.0,11.0187,11.0187,11.0027,11.0187,2237400.0
2013-10-07 15:25:00,13.84,13.84,13.82,13.84,1919500.0,11.0187,11.0187,11.0027,11.0187,1919500.0
2013-10-07 15:30:00,13.84,13.84,13.83,13.83,794200.0,11.0187,11.0187,11.0107,11.0107,794200.0
2013-10-07 15:35:00,13.83,13.84,13.81,13.82,1313300.0,11.0107,11.0187,10.9948,11.0027,1313300.0
2013-10-07 15:40:00,13.82,13.82,13.81,13.81,1133300.0,11.0027,11.0027,10.9948,10.9948,1133300.0
2013-10-07 15:45:00,13.81,13.82,13.8,13.82,2166900.0,10.9948,11.0027,10.9868,11.0027,2166900.0
2013-10-07 15:50:00,13.82,13.82,13.81,13.81,1289200.0,11.0027,11.0027,10.9948,10.9948,1289200.0
2013-10-07 15:55:00,13.81,13.82,13.8,13.8,5002200.0,10.9948,11.0027,10.9868,10.9868,5002200.0
2013-10-08 09:30:00,13.83,13.84,13.8,13.83,2239700.0,11.0107,11.0187,10.9868,11.0107,2239700.0
2013-10-08 09:35:00,13.83,13.84,13.8,13.81,1418200.0,11.0107,11.0187,10.9868,10.9948,1418200.0
2013-10-08 09:40:00,13.81,13.88,13.81,13.87,1769000.0,10.9948,11.0505,10.9948,11.0425,1769000.0
2013-10-08 09:45:00,13.88,13.88,13.84,13.84,1654300.0,11.0505,11.0505,11.0187,11.0187,1654300.0
2013-10-08 09:50:00,13.85,13.88,13.83,13.87,1538500.0,11.0266,11.0505,11.0107,11.0425,1538500.0
2013-10-08 09:55:00,13.87,13.89,13.87,13.89,1676800.0,11.0425,11.0585,11.0425,11.0585,1676800.0
2013-10-08 10:00:00,13.89,13.9,13.86,13.88,1828300.0,11.0585,11.0664,11.0346,11.0505,1828300.0
2013-10-08 10:05:00,13.88,13.88,13.85,13.87,1056300.0,11.0505,11.0505,11.0266,11.0425,1056300.0
2013-10-08 10:10:00,13.86,13.89,13.85,13.88,917900.0,11.0346,11.0585,11.0266,11.0505,917900.0
2013-10-08 10:15:00,13.87,13.89,13.86,13.89,750300.0,11.0425,11.0585,11.0346,11.0585,750300.0
2013-10-08 10:20:00,13.88,13.89,13.87,13.89,890700.0,11.0505,11.0585,11.0425,11.0585,890700.0
2013-10-08 10:25:00,13.88,13.89,13.87,13.88,596900.0,11.0505,11.0585,11.0425,11.0505,596900.0
2013-10-08 10:30:00,13.87,13.88,13.86,13.87,586700.0,11.0425,11.0505,11.0346,11.0425,586700.0
2013-10-08 10:35:00,13.87,13.87,13.85,13.87,1258500.0,11.0425,11.0425,11.0266,11.0425,1258500.0
2013-10-08 10:40:00,13.87,13.88,13.86,13.88,1131400.0,11.0425,11.0505,11.0346,11.0505,1131400.0
2013-10-08 10:45:00,13.87,13.88,13.82,13.84,1847900.0,11.0425,11.0505,11.0027,11.0187,1847900.0
2013-10-08 10:50:00,13.84,13.85,13.82,13.84,2451300.0,11.0187,11.0266,11.0027,11.0187,2451300.0
2013-10-08 10:55:00,13.84,13.84,13.82,13.84,1231700.0,11.0187,11.0187,11.0027,11.0187,1231700.0
2013-10-08 11:00:00,13.84,13.86,13.83,13.85,2267400.0,11.0187,11.0346,11.0107,11.0266,2267400.0
2013-10-08 11:05:00,13.84,13.85,13.83,13.84,788500.0,11.0187,11.0266,11.0107,11.0187,788500.0
2013-10-08 11:10:00,13.84,13.85,13.83,13.84,586600.0,11.0187,11.0266,11.0107,11.0187,586600.0
2013-10-08 11:15:00,13.85,13.85,13.81,13.82,1154100.0,11.0266,11.0266,10.9948,11.0027,1154100.0
2013-10-08 11:20:00,13.82,13.83,13.81,13.82,785200.0,11.0027,11.0107,10.9948,11.0027,785200.0
2013-10-08 11:25:00,13.82,13.83,13.8,13.81,945500.0,11.0027,11.0107,10.9868,10.9948,945500.0
2013-10-08 11:30:00,13.8,13.81,13.78,13.79,1889000.0,10.9868,10.9948,10.9709,10.9788,1889000.0
2013-10-08 11:35:00,13.78,13.79,13.76,13.77,1420800.0,10.9709,10.9788,10.955,10.9629,1420800.0
2013-10-08 11:40:00,13.76,13.78,13.76,13.77,1370800.0,10.955,10.9709,10.955,10.9629,1370800.0
2013-10-08 11:45:00,13.76,13.77,13.73,13.73,1580800.0,10.955,10.9629,10.9311,10.9311,1580800.0
2013-10-08 11:50:00,13.73,13.76,13.72,13.75,1253900.0,10.9311,10.955,10.9231,10.947,1253900.0
2013-10-08 11:55:00,13.75,13.77,13.75,13.76,891600.0,10.947,10.9629,10.947,10.955,891600.0
2013-10-08 12:00:00,13.76,13.77,13.73,13.76,1056900.0,10.955,10.9629,10.9311,10.955,1056900.0
2013-10-08 12:05:00,13.75,13.76,13.73,13.76,919200.0,10.947,10.955,10.9311,10.955,919200.0
2013-10-08 12:10:00,13.76,13.76,13.73,13.74,896600.0,10.955,10.955,10.9311,10.939,896600.0
2013-10-08 12:15:00,13.74,13.75,13.72,13.74,874000.0,10.939,10.947,10.9231,10.939,874000.0
2013-10-08 12:20:00,13.74,13.74,13.72,13.72,276600.0,10.939,10.939,10.9231,10.9231,276600.0
2013-10-08 12:25:00,13.73,13.73,13.71,13.72,703700.0,10.9311,10.9311,10.9152,10.9231,703700.0
2013-10-08 12:30:00,13.72,13.73,13.7,13.71,1203300.0,10.9231,10.9311,10.9072,10.9152,1203300.0
2013-10-08 12:35:00,13.71,13.72,13.7,13.72,593900.0,10.9152,10.9231,10.9072,10.9231,593900.0
2013-10-08 12:40:00,13.71,13.74,13.71,13.73,578100.0,10.9152,10.939,10.9152,10.9311,578100.0
2013-10-08 12:45:00,13.74,13.74,13.73,13.74,330200.0,10.939,10.939,10.9311,10.939,330200.0
2013-10-08 12:50:00,13.73,13.74,13.71,13.72,395800.0,10.9311,10.939,10.9152,10.9231,395800.0
2013-10-08 12:55:00,13.71,13.73,13.71,13.73,532000.0,10.9152,10.9311,10.9152,10.9311,532000.0
2013-10-08 13:00:00,13.72,13.75,13.72,13.73,569100.0,10.9231,10.947,10.9231,10.9311,569100.0
2013-10-08 13:05:00,13.73,13.74,13.72,13.73,581200.0,10.9311,10.939,10.9231,10.9311,581200.0
2013-10-08 13:10:00,13.72,13.74,13.72,13.73,491200.0,10.9231,10.939,10.9231,10.9311,491200.0
2013-10-08 13:15:00,13.74,13.74,13.71,13.71,720600.0,10.939,10.939,10.9152,10.9152,720600.0
2013-10-08 13:20:00,13.71,13.73,13.71,13.73,460000.0,10.9152,10.9311,10.9152,10.9311,460000.0
2013-10-08 13:25:00,13.73,13.74,13.72,13.74,1026300.0,10.9311,10.939,10.9231,10.939,1026300.0
2013-10-08 13:30:00,13.74,13.75,13.73,13.74,1107800.0,10.939,10.947,10.9311,10.939,1107800.0
2013-10-08 13:35:00,13.74,13.74,13.72,13.72,819500.0,10.939,10.939,10.9231,10.9231,819500.0
2013-10-08 13:40:00,13.72,13.73,13.7,13.71,611100.0,10.9231,10.9311,10.9072,10.9152,611100.0
2013-10-08 13:45:00,13.72,13.72,13.7,13.71,416600.0,10.9231,10.9231,10.9072,10.9152,416600.0
2013-10-08 13:50:00,13.7,13.72,13.7,13.72,1027900.0,10.9072,10.9231,10.9072,10.9231,1027900.0
2013-10-08 13:55:00,13.71,13.72,13.7,13.71,558700.0,10.9152,10.9231,10.9072,10.9152,558700.0
2013-10-08 14:00:00,13.7,13.71,13.7,13.71,1547700.0,10.9072,10.9152,10.9072,10.9152,1547700.0
2013-10-08 14:05:00,13.71,13.71,13.68,13.7,1382800.0,10.9152,10.9152,10.8913,10.9072,1382800.0
2013-10-08 14:10:00,13.7,13.72,13.69,13.71,780300.0,10.9072,10.9231,10.8992,10.9152,780300.0
2013-10-08 14:15:00,13.71,13.71,13.69,13.69,687800.0,10.9152,10.9152,10.8992,10.8992,687800.0
2013-10-08 14:20:00,13.69,13.73,13.68,13.72,1071700.0,10.8992,10.9311,10.8913,10.9231,1071700.0
2013-10-08 14:25:00,13.73,13.76,13.73,13.76,1318100.0,10.9311,10.955,10.9311,10.955,1318100.0
2013-10-08 14:30:00,13.76,13.77,13.73,13.74,710000.0,10.955,10.9629,10.9311,10.939,710000.0
2013-10-08 14:35:00,13.74,13.74,13.72,13.74,772600.0,10.939,10.939,10.9231,10.939,772600.0
2013-10-08 14:40:00,13.74,13.75,13.72,13.73,819900.0,10.939,10.947,10.9231,10.9311,819900.0
2013-10-08 14:45:00,13.74,13.74,13.71,13.72,563600.0,10.939,10.939,10.9152,10.9231,563600.0
2013-10-08 14:50:00,13.72,13.73,13.71,13.73,843500.0,10.9231,10.9311,10.9152,10.9311,843500.0
2013-10-08 14:55:00,13.73,13.74,13.72,13.74,617600.0,10.9311,10.939,10.9231,10.939,617600.0
2013-10-08 15:00:00,13.74,13.77,13.73,13.77,1217300.0,10.939,10.9629,10.9311,10.9629,1217300.0
2013-10-08 15:05:00,13.76,13.77,13.72,13.72,897500.0,10.955,10.9629,10.9231,10.9231,897500.0
2013-10-08 15:10:00,13.72,13.73,13.71,13.71,654700.0,10.9231,10.9311,10.9152,10.9152,654700.0
2013-10-08 15:15:00,13.71,13.73,13.71,13.73,501500.0,10.9152,10.9311,10.9152,10.9311,501500.0
2013-10-08 15:20:00,13.73,13.77,13.72,13.77,1110400.0,10.9311,10.9629,10.9231,10.9629,1110400.0
2013-10-08 15:25:00,13.77,13.79,13.76,13.77,1285500.0,10.9629,10.9788,10.955,10.9629,1285500.0
2013-10-08 15:30:00,13.77,13.8,13.76,13.76,1294400.0,10.9629,10.9868,10.955,10.955,1294400.0
2013-10-08 15:35:00,13.77,13.78,13.75,13.77,1663900.0,10.9629,10.9709,10.947,10.9629,1663900.0
2013-10-08 15:40:00,13.77,13.78,13.76,13.76,1780600.0,10.9629,10.9709,10.955,10.955,1780600.0
2013-10-08 15:45:00,13.76,13.77,13.74,13.76,2495600.0,10.955,10.9629,10.939,10.955,2495600.0
2013-10-08 15:50:00,13.75,13.77,13.73,13.73,1601200.0,10.947,10.9629,10.9311,10.9311,1601200.0
2013-10-08 15:55:00,13.73,13.74,13.69,13.69,5322400.0,10.9311,10.939,10.8992,10.8992,5322400.0
2013-10-09 09:30:00,13.72,13.81,13.7,13.77,2581900.0,10.9231,10.9948,10.9072,10.9629,2581900.0
2013-10-09 09:35:00,13.76,13.83,13.76,13.82,2153900.0,10.955,11.0107,10.955,11.0027,2153900.0
2013-10-09 09:40:00,13.81,13.83,13.77,13.8,1657300.0,10.9948,11.0107,10.9629,10.9868,1657300.0
2013-10-09 09:45:00,13.79,13.83,13.79,13.81,1546500.0,10.9788,11.0107,10.9788,10.9948,1546500.0
2013-10-09 09:50:00,13.81,13.82,13.79,13.81,1533300.0,10.9948,11.0027,10.9788,10.9948,1533300.0
2013-10-09 09:55:00,13.8,13.85,13.8,13.84,2055800.0,10.9868,11.0266,10.9868,11.0187,2055800.0
2013-10-09 10:00:00,13.84,13.88,13.84,13.84,3058400.0,11.0187,11.0505,11.0187,11.0187,3058400.0
2013-10-09 10:05:00,13.84,13.85,13.82,13.83,1628600.0,11.0187,11.0266,11.0027,11.0107,1628600.0
2013-10-09 10:10:00,13.83,13.83,13.78,13.79,1756400.0,11.0107,11.0107,10.9709,10.9788,1756400.0
2013-10-09 10:15:00,13.8,13.81,13.79,13.79,689600.0,10.9868,10.9948,10.9788,10.9788,689600.0
2013-10-09 10:20:00,13.79,13.83,13.78,13.82,1289900.0,10.9788,11.0107,10.9709,11.0027,1289900.0
2013-10-09 10:25:00,13.83,13.83,13.81,13.81,1094900.0,11.0107,11.0107,10.9948,10.9948,1094900.0
2013-10-09 10:30:00,13.81,13.84,13.81,13.82,894800.0,10.9948,11.0187,10.9948,11.0027,894800.0
2013-10-09 10:35:00,13.82,13.83,13.8,13.81,470600.0,11.0027,11.0107,10.9868,10.9948,470600.0
2013-10-09 10:40:00,13.81,13.82,13.8,13.81,777400.0,10.9948,11.0027,10.9868,10.9948,777400.0
2013-10-09 10:45:00,13.82,13.82,13.79,13.8,1020500.0,11.0027,11.0027,10.9788,10.9868,1020500.0
2013-10-09 10:50:00,13.8,13.82,13.79,13.79,1334600.0,10.9868,11.0027,10.9788,10.9788,1334600.0
2013-10-09 10:55:00,13.79,13.8,13.77,13.78,1846800.0,10.9788,10.9868,10.9629,10.9709,1846800.0
2013-10-09 11:00:00,13.78,13.79,13.77,13.77,1164300.0,10.9709,10.9788,10.9629,10.9629,1164300.0
2013-10-09 11:05:00,13.78,13.78,13.74,13.74,941300.0,10.9709,10.9709,10.939,10.939,941300.0
2013-10-09 11:10:00,13.74,13.75,13.72,13.72,1093300.0,10.939,10.947,10.9231,10.9231,1093300.0
2013-10-09 11:15:00,13.73,13.73,13.7,13.7,796100.0,10.9311,10.9311,10.9072,10.9072,796100.0
2013-10-09 11:20:00,13.7,13.71,13.69,13.71,1073000.0,10.9072,10.9152,10.8992,10.9152,1073000.0
2013-10-09 11:25:00,13.7,13.73,13.7,13.72,1264300.0,10.9072,10.9311,10.9072,10.9231,1264300.0
2013-10-09 11:30:00,13.72,13.79,13.71,13.78,1853900.0,10.9231,10.9788,10.9152,10.9709,1853900.0
2013-10-09 11:35:00,13.78,13.79,13.77,13.77,1175100.0,10.9709,10.9788,10.9629,10.9629,1175100.0
2013-10-09 11:40:00,13.77,13.78,13.74,13.75,1500700.0,10.9629,10.9709,10.939,10.947,1500700.0
2013-10-09 11:45:00,13.75,13.78,13.74,13.78,621600.0,10.947,10.9709,10.939,10.9709,621600.0
2013-10-09 11:50:00,13.78,13.79,13.77,13.78,436600.0,10.9709,10.9788,10.9629,10.9709,436600.0
2013-10-09 11:55:00,13.79,13.8,13.78,13.8,672500.0,10.9788,10.9868,10.9709,10.9868,672500.0
2013-10-09 12:00:00,13.79,13.82,13.79,13.81,1176100.0,10.9788,11.0027,10.9788,10.9948,1176100.0
2013-10-09 12:05:00,13.81,13.81,13.79,13.79,716000.0,10.9948,10.9948,10.9788,10.9788,716000.0
2013-10-09 12:10:00,13.79,13.8,13.79,13.79,1061300.0,10.9788,10.9868,10.9788,10.9788,1061300.0
2013-10-09 12:15:00,13.79,13.8,13.79,13.79,734000.0,10.9788,10.9868,10.9788,10.9788,734000.0
2013-10-09 12:20:00,13.79,13.8,13.78,13.79,553300.0,10.9788,10.9868,10.9709,10.9788,553300.0
2013-10-09 12:25:00,13.79,13.8,13.78,13.79,643600.0,10.9788,10.9868,10.9709,10.9788,643600.0
2013-10-09 12:30:00,13.79,13.82,13.79,13.82,513900.0,10.9788,11.0027,10.9788,11.0027,513900.0
2013-10-09 12:35:00,13.82,13.84,13.81,13.83,721500.0,11.0027,11.0187,10.9948,11.0107,721500.0
2013-10-09 12:40:00,13.83,13.84,13.81,13.83,1190900.0,11.0107,11.0187,10.9948,11.0107,1190900.0
2013-10-09 12:45:00,13.82,13.83,13.8,13.81,334300.0,11.0027,11.0107,10.9868,10.9948,334300.0
2013-10-09 12:50:00,13.8,13.81,13.8,13.81,459500.0,10.9868,10.9948,10.9868,10.9948,459500.0
2013-10-09 12:55:00,13.81,13.81,13.79,13.79,229100.0,10.9948,10.9948,10.9788,10.9788,229100.0
2013-10-09 13:00:00,13.79,13.82,13.79,13.82,655600.0,10.9788,11.0027,10.9788,11.0027,655600.0
2013-10-09 13:05:00,13.82,13.83,13.81,13.83,675100.0,11.0027,11.0107,10.9948,11.0107,675100.0
2013-10-09 13:10:00,13.83,13.85,13.82,13.85,1155300.0,11.0107,11.0266,11.0027,11.0266,1155300.0
2013-10-09 13:15:00,13.85,13.87,13.84,13.86,1267700.0,11.0266,11.0425,11.0187,11.0346,1267700.0
2013-10-09 13:20:00,13.86,13.88,13.85,13.87,1308100.0,11.0346,11.0505,11.0266,11.0425,1308100.0
2013-10-09 13:25:00,13.87,13.9,13.87,13.89,1527600.0,11.0425,11.0664,11.0425,11.0585,1527600.0
2013-10-09 13:30:00,13.89,13.9,13.87,13.88,1088200.0,11.0585,11.0664,11.0425,11.0505,1088200.0
2013-10-09 13:35:00,13.87,13.88,13.87,13.88,797800.0,11.0425,11.0505,11.0425,11.0505,797800.0
2013-10-09 13:40:00,13.88,13.9,13.88,13.89,1144300.0,11.0505,11.0664,11.0505,11.0585,1144300.0
2013-10-09 13:45:00,13.89,13.9,13.88,13.89,514500.0,11.0585,11.0664,11.0505,11.0585,514500.0
2013-10-09 13:50:00,13.89,13.91,13.88,13.9,1008100.0,11.0585,11.0744,11.0505,11.0664,1008100.0
2013-10-09 13:55:00,13.89,13.92,13.89,13.91,812100.0,11.0585,11.0823,11.0585,11.0744,812100.0
2013-10-09 14:00:00,13.91,13.91,13.85,13.89,2528200.0,11.0744,11.0744,11.0266,11.0585,2528200.0
2013-10-09 14:05:00,13.88,13.91,13.88,13.91,716200.0,11.0505,11.0744,11.0505,11.0744,716200.0
2013-10-09 14:10:00,13.91,13.91,13.88,13.88,942800.0,11.0744,11.0744,11.0505,11.0505,942800.0
2013-10-09 14:15:00,13.88,13.89,13.86,13.88,787300.0,11.0505,11.0585,11.0346,11.0505,787300.0
2013-10-09 14:20:00,13.88,13.91,13.87,13.89,1347300.0,11.0505,11.0744,11.0425,11.0585,1347300.0
2013-10-09 14:25:00,13.9,13.91,13.88,13.91,565900.0,11.0664,11.0744,11.0505,11.0744,565900.0
2013-10-09 14:30:00,13.9,13.93,13.9,13.92,1418100.0,11.0664,11.0903,11.0664,11.0823,1418100.0
2013-10-09 14:35:00,13.93,13.93,13.9,13.9,663400.0,11.0903,11.0903,11.0664,11.0664,663400.0
2013-10-09 14:40:00,13.91,13.91,13.89,13.91,459700.0,11.0744,11.0744,11.0585,11.0744,459700.0
2013-10-09 14:45:00,13.91,13.91,13.89,13.9,728700.0,11.0744,11.0744,11.0585,11.0664,728700.0
2013-10-09 14:50:00,13.9,13.91,13.89,13.9,823000.0,11.0664,11.0744,11.0585,11.0664,823000.0
2013-10-09 14:55:00,13.9,13.92,13.89,13.91,604500.0,11.0664,11.0823,11.0585,11.0744,604500.0
2013-10-09 15:00:00,13.92,13.92,13.9,13.91,405000.0,11.0823,11.0823,11.0664,11.0744,405000.0
2013-10-09 15:05:00,13.91,13.91,13.88,13.9,1078400.0,11.0744,11.0744,11.0505,11.0664,1078400.0
2013-10-09 15:10:00,13.9,13.91,13.89,13.91,589000.0,11.0664,11.0744,11.0585,11.0744,589000.0
2013-10-09 15:15:00,13.9,13.91,13.88,13.88,716400.0,11.0664,11.0744,11.0505,11.0505,716400.0
2013-10-09 15:20:00,13.88,13.89,13.87,13.88,617200.0,11.0505,11.0585,11.0425,11.0505,617200.0
2013-10-09 15:25:00,13.88,13.89,13.86,13.87,1114200.0,11.0505,11.0585,11.0346,11.0425,1114200.0
2013-10-09 15:30:00,13.87,13.89,13.87,13.88,787200.0,11.0425,11.0585,11.0425,11.0505,787200.0
2013-10-09 15:35:00,13.89,13.89,13.86,13.86,967500.0,11.0585,11.0585,11.0346,11.0346,967500.0
2013-10-09 15:40:00,13.86,13.87,13.84,13.85,1832700.0,11.0346,11.0425,11.0187,11.0266,1832700.0
2013-10-09 15:45:00,13.84,13.85,13.79,13.81,1965900.0,11.0187,11.0266,10.9788,10.9948,1965900.0
2013-10-09 15:50:00,13.81,13.85,13.8,13.85,3373900.0,10.9948,11.0266,10.9868,11.0266,3373900.0
2013-10-09 15:55:00,13.85,13.86,13.83,13.85,3086200.0,11.0266,11.0346,11.0107,11.0266,3086200.0
2013-10-10 09:30:00,14.03,14.07,14.02,14.05,4533300.0,11.1699,11.2018,11.162,11.1858,4533300.0
2013-10-10 09:35:00,14.05,14.06,14.01,14.03,2807900.0,11.1858,11.1938,11.154,11.1699,2807900.0
2013-10-10 09:40:00,14.04,14.06,14.03,14.05,2732200.0,11.1779,11.1938,11.1699,11.1858,2732200.0
2013-10-10 09:45:00,14.05,14.07,14.04,14.05,3085600.0,11.1858,11.2018,11.1779,11.1858,3085600.0
2013-10-10 09:50:00,14.05,14.07,14.05,14.07,1312300.0,11.1858,11.2018,11.1858,11.2018,1312300.0
2013-10-10 09:55:00,14.07,14.1,14.06,14.09,2114700.0,11.2018,11.2256,11.1938,11.2177,2114700.0
2013-10-10 10:00:00,14.09,14.11,14.08,14.11,2127900.0,11.2177,11.2336,11.2097,11.2336,2127900.0
2013-10-10 10:05:00,14.11,14.11,14.09,14.1,1468300.0,11.2336,11.2336,11.2177,11.2256,1468300.0
2013-10-10 10:10:00,14.1,14.13,14.09,14.13,2485100.0,11.2256,11.2495,11.2177,11.2495,2485100.0
2013-10-10 10:15:00,14.12,14.13,14.11,14.11,951200.0,11.2416,11.2495,11.2336,11.2336,951200.0
2013-10-10 10:20:00,14.11,14.12,14.08,14.08,1242100.0,11.2336,11.2416,11.2097,11.2097,1242100.0
2013-10-10 10:25:00,14.09,14.11,14.08,14.1,1059700.0,11.2177,11.2336,11.2097,11.2256,1059700.0
2013-10-10 10:30:00,14.1,14.1,14.07,14.09,1156900.0,11.2256,11.2256,11.2018,11.2177,1156900.0
2013-10-10 10:35:00,14.09,14.13,14.08,14.1,1436100.0,11.2177,11.2495,11.2097,11.2256,1436100.0
2013-10-10 10:40:00,14.11,14.13,14.1,14.13,832100.0,11.2336,11.2495,11.2256,11.2495,832100.0
2013-10-10 10:45:00,14.13,14.14,14.11,14.12,1369000.0,11.2495,11.2575,11.2336,11.2416,1369000.0
2013-10-10 10:50:00,14.12,14.14,14.11,14.12,908200.0,11.2416,11.2575,11.2336,11.2416,908200.0
2013-10-10 10:55:00,14.12,14.13,14.1,14.12,1745200.0,11.2416,11.2495,11.2256,11.2416,1745200.0
2013-10-10 11:00:00,14.12,14.13,14.08,14.1,1776000.0,11.2416,11.2495,11.2097,11.2256,1776000.0
2013-10-10 11:05:00,14.1,14.11,14.08,14.09,953900.0,11.2256,11.2336,11.2097,11.2177,953900.0
2013-10-10 11:10:00,14.09,14.11,14.08,14.1,770500.0,11.2177,11.2336,11.2097,11.2256,770500.0
2013-10-10 11:15:00,14.1,14.1,14.08,14.08,372000.0,11.2256,11.2256,11.2097,11.2097,372000.0
2013-10-10 11:20:00,14.09,14.11,14.08,14.09,809600.0,11.2177,11.2336,11.2097,11.2177,809600.0
2013-10-10 11:25:00,14.09,14.12,14.09,14.12,1435100.0,11.2177,11.2416,11.2177,11.2416,1435100.0
2013-10-10 11:30:00,14.12,14.13,14.1,14.13,1296000.0,11.2416,11.2495,11.2256,11.2495,1296000.0
2013-10-10 11:35:00,14.13,14.15,14.12,14.15,1412900.0,11.2495,11.2655,11.2416,11.2655,1412900.0
2013-10-10 11:40:00,14.15,14.15,14.13,14.14,965700.0,11.2655,11.2655,11.2495,11.2575,965700.0
2013-10-10 11:45:00,14.14,14.15,14.13,14.15,778300.0,11.2575,11.2655,11.2495,11.2655,778300.0
2013-10-10 11:50:00,14.14,14.15,14.14,14.15,758700.0,11.2575,11.2655,11.2575,11.2655,758700.0
2013-10-10 11:55:00,14.15,14.17,14.14,14.16,1772100.0,11.2655,11.2814,11.2575,11.2734,1772100.0
2013-10-10 12:00:00,14.15,14.16,14.15,14.16,492100.0,11.2655,11.2734,11.2655,11.2734,492100.0
2013-10-10 12:05:00,14.16,14.17,14.15,14.17,649200.0,11.2734,11.2814,11.2655,11.2814,649200.0
2013-10-10 12:10:00,14.16,14.17,14.15,14.16,667700.0,11.2734,11.2814,11.2655,11.2734,667700.0
2013-10-10 12:15:00,14.16,14.17,14.15,14.16,484400.0,11.2734,11.2814,11.2655,11.2734,484400.0
2013-10-10 12:20:00,14.16,14.17,14.16,14.17,226700.0,11.2734,11.2814,11.2734,11.2814,226700.0
2013-10-10 12:25:00,14.17,14.18,14.16,14.18,880600.0,11.2814,11.2893,11.2734,11.2893,880600.0
2013-10-10 12:30:00,14.17,14.19,14.17,14.18,809400.0,11.2814,11.2973,11.2814,11.2893,809400.0
2013-10-10 12:35:00,14.19,14.2,14.18,14.19,933800.0,11.2973,11.3053,11.2893,11.2973,933800.0
2013-10-10 12:40:00,14.19,14.2,14.18,14.18,346200.0,11.2973,11.3053,11.2893,11.2893,346200.0
2013-10-10 12:45:00,14.19,14.19,14.18,14.19,467300.0,11.2973,11.2973,11.2893,11.2973,467300.0
2013-10-10 12:50:00,14.19,14.2,14.18,14.2,1058700.0,11.2973,11.3053,11.2893,11.3053,1058700.0
2013-10-10 12:55:00,14.2,14.21,14.19,14.21,930800.0,11.3053,11.3132,11.2973,11.3132,930800.0
2013-10-10 13:00:00,14.21,14.21,14.18,14.19,895700.0,11.3132,11.3132,11.2893,11.2973,895700.0
2013-10-10 13:05:00,14.19,14.19,14.17,14.18,730800.0,11.2973,11.2973,11.2814,11.2893,730800.0
2013-10-10 13:10:00,14.18,14.19,14.15,14.19,2122600.0,11.2893,11.2973,11.2655,11.2973,2122600.0
2013-10-10 13:15:00,14.19,14.2,14.18,14.19,1689700.0,11.2973,11.3053,11.2893,11.2973,1689700.0
2013-10-10 13:20:00,14.19,14.2,14.16,14.17,1008700.0,11.2973,11.3053,11.2734,11.2814,1008700.0
2013-10-10 13:25:00,14.16,14.18,14.16,14.18,600100.0,11.2734,11.2893,11.2734,11.2893,600100.0
2013-10-10 13:30:00,14.18,14.19,14.16,14.18,788100.0,11.2893,11.2973,11.2734,11.2893,788100.0
2013-10-10 13:35:00,14.18,14.19,14.17,14.17,481200.0,11.2893,11.2973,11.2814,11.2814,481200.0
2013-10-10 13:40:00,14.18,14.18,14.17,14.18,308600.0,11.2893,11.2893,11.2814,11.2893,308600.0
2013-10-10 13:45:00,14.18,14.2,14.17,14.19,719700.0,11.2893,11.3053,11.2814,11.2973,719700.0
2013-10-10 13:50:00,14.2,14.21,14.19,14.21,705500.0,11.3053,11.3132,11.2973,11.3132,705500.0
2013-10-10 13:55:00,14.21,14.22,14.2,14.21,819300.0,11.3132,11.3212,11.3053,11.3132,819300.0
2013-10-10 14:00:00,14.21,14.21,14.19,14.19,560500.0,11.3132,11.3132,11.2973,11.2973,560500.0
2013-10-10 14:05:00,14.19,14.2,14.18,14.18,428500.0,11.2973,11.3053,11.2893,11.2893,428500.0
2013-10-10 14:10:00,14.19,14.19,14.17,14.18,960200.0,11.2973,11.2973,11.2814,11.2893,960200.0
2013-10-10 14:15:00,14.19,14.19,14.16,14.16,836000.0,11.2973,11.2973,11.2734,11.2734,836000.0
2013-10-10 14:20:00,14.17,14.18,14.15,14.16,1398900.0,11.2814,11.2893,11.2655,11.2734,1398900.0
2013-10-10 14:25:00,14.16,14.18,14.15,14.17,899900.0,11.2734,11.2893,11.2655,11.2814,899900.0
2013-10-10 14:30:00,14.16,14.18,14.15,14.17,696400.0,11.2734,11.2893,11.2655,11.2814,696400.0
2013-10-10 14:35:00,14.17,14.17,14.16,14.17,488800.0,11.2814,11.2814,11.2734,11.2814,488800.0
2013-10-10 14:40:00,14.17,14.18,14.16,14.18,499300.0,11.2814,11.2893,11.2734,11.2893,499300.0
2013-10-10 14:45:00,14.18,14.18,14.17,14.17,448900.0,11.2893,11.2893,11.2814,11.2814,448900.0
2013-10-10 14:50:00,14.17,14.18,14.17,14.17,386900.0,11.2814,11.2893,11.2814,11.2814,386900.0
2013-10-10 14:55:00,14.17,14.19,14.17,14.18,487500.0,11.2814,11.2973,11.2814,11.2893,487500.0
2013-10-10 15:00:00,14.19,14.2,14.18,14.2,1134500.0,11.2973,11.3053,11.2893,11.3053,1134500.0
2013-10-10 15:05:00,14.2,14.22,14.19,14.21,1054300.0,11.3053,11.3212,11.2973,11.3132,1054300.0
2013-10-10 15:10:00,14.22,14.24,14.21,14.24,1561400.0,11.3212,11.3371,11.3132,11.3371,1561400.0
2013-10-10 15:15:00,14.24,14.25,14.23,14.23,1824100.0,11.3371,11.3451,11.3291,11.3291,1824100.0
2013-10-10 15:20:00,14.24,14.24,14.22,14.23,1278000.0,11.3371,11.3371,11.3212,11.3291,1278000.0
2013-10-10 15:25:00,14.22,14.24,14.21,14.21,1559200.0,11.3212,11.3371,11.3132,11.3132,1559200.0
2013-10-10 15:30:00,14.21,14.22,14.19,14.19,963400.0,11.3132,11.3212,11.2973,11.2973,963400.0
2013-10-10 15:35:00,14.19,14.2,14.19,14.2,765900.0,11.2973,11.3053,11.2973,11.3053,765900.0
2013-10-10 15:40:00,14.2,14.2,14.18,14.2,2416200.0,11.3053,11.3053,11.2893,11.3053,2416200.0
2013-10-10 15:45:00,14.2,14.21,14.18,14.19,2047900.0,11.3053,11.3132,11.2893,11.2973,2047900.0
2013-10-10 15:50:00,14.19,14.2,14.18,14.2,1245600.0,11.2973,11.3053,11.2893,11.3053,1245600.0
2013-10-10 15:55:00,14.2,14.23,14.19,14.22,4708500.0,11.3053,11.3291,11.2973,11.3212,4708500.0
2013-10-11 09:30:00,14.24,14.25,14.15,14.16,3835500.0,11.3371,11.3451,11.2655,11.2734,3835500.0
2013-10-11 09:35:00,14.16,14.28,14.16,14.26,2763100.0,11.2734,11.369,11.2734,11.353,2763100.0
2013-10-11 09:40:00,14.27,14.27,14.23,14.25,2192900.0,11.361,11.361,11.3291,11.3451,2192900.0
2013-10-11 09:45:00,14.25,14.25,14.21,14.22,1415200.0,11.3451,11.3451,11.3132,11.3212,1415200.0
2013-10-11 09:50:00,14.21,14.22,14.18,14.2,2460300.0,11.3132,11.3212,11.2893,11.3053,2460300.0
2013-10-11 09:55:00,14.21,14.22,14.18,14.2,1682100.0,11.3132,11.3212,11.2893,11.3053,1682100.0
2013-10-11 10:00:00,14.21,14.22,14.19,14.2,1428600.0,11.3132,11.3212,11.2973,11.3053,1428600.0
2013-10-11 10:05:00,14.2,14.23,14.18,14.21,1500700.0,11.3053,11.3291,11.2893,11.3132,1500700.0
2013-10-11 10:10:00,14.21,14.23,14.19,14.2,2434000.0,11.3132,11.3291,11.2973,11.3053,2434000.0
2013-10-11 10:15:00,14.21,14.21,14.18,14.18,1582600.0,11.3132,11.3132,11.2893,11.2893,1582600.0
2013-10-11 10:20:00,14.18,14.19,14.15,14.15,1931600.0,11.2893,11.2973,11.2655,11.2655,1931600.0
2013-10-11 10:25:00,14.15,14.18,14.15,14.17,1522400.0,11.2655,11.2893,11.2655,11.2814,1522400.0
2013-10-11 10:30:00,14.17,14.17,14.15,14.16,658800.0,11.2814,11.2814,11.2655,11.2734,658800.0
2013-10-11 10:35:00,14.16,14.16,14.13,14.14,1599200.0,11.2734,11.2734,11.2495,11.2575,1599200.0
2013-10-11 10:40:00,14.14,14.14,14.13,14.13,645800.0,11.2575,11.2575,11.2495,11.2495,645800.0
2013-10-11 10:45:00,14.13,14.14,14.11,14.11,1028700.0,11.2495,11.2575,11.2336,11.2336,1028700.0
2013-10-11 10:50:00,14.12,14.14,14.11,14.14,778500.0,11.2416,11.2575,11.2336,11.2575,778500.0
2013-10-11 10:55:00,14.14,14.16,14.13,14.16,599800.0,11.2575,11.2734,11.2495,11.2734,599800.0
2013-10-11 11:00:00,14.16,14.17,14.15,14.17,647100.0,11.2734,11.2814,11.2655,11.2814,647100.0
2013-10-11 11:05:00,14.17,14.17,14.15,14.16,967500.0,11.2814,11.2814,11.2655,11.2734,967500.0
2013-10-11 11:10:00,14.15,14.16,14.14,14.15,507600.0,11.2655,11.2734,11.2575,11.2655,507600.0
2013-10-11 11:15:00,14.15,14.15,14.13,14.14,944600.0,11.2655,11.2655,11.2495,11.2575,944600.0
2013-10-11 11:20:00,14.14,14.16,14.13,14.16,698100.0,11.2575,11.2734,11.2495,11.2734,698100.0
2013-10-11 11:25:00,14.16,14.17,14.15,14.16,620400.0,11.2734,11.2814,11.2655,11.2734,620400.0
2013-10-11 11:30:00,14.16,14.17,14.15,14.17,625800.0,11.2734,11.2814,11.2655,11.2814,625800.0
2013-10-11 11:35:00,14.17,14.19,14.17,14.19,1234900.0,11.2814,11.2973,11.2814,11.2973,1234900.0
2013-10-11 11:40:00,14.19,14.2,14.18,14.19,887700.0,11.2973,11.3053,11.2893,11.2973,887700.0
2013-10-11 11:45:00,14.19,14.2,14.18,14.18,511600.0,11.2973,11.3053,11.2893,11.2893,511600.0
2013-10-11 11:50:00,14.18,14.19,14.17,14.17,326700.0,11.2893,11.2973,11.2814,11.2814,326700.0
2013-10-11 11:55:00,14.18,14.19,14.17,14.18,492200.0,11.2893,11.2973,11.2814,11.2893,492200.0
2013-10-11 12:00:00,14.19,14.19,14.18,14.18,458400.0,11.2973,11.2973,11.2893,11.2893,458400.0
2013-10-11 12:05:00,14.19,14.21,14.18,14.21,960000.0,11.2973,11.3132,11.2893,11.3132,960000.0
2013-10-11 12:10:00,14.21,14.21,14.2,14.21,508400.0,11.3132,11.3132,11.3053,11.3132,508400.0
2013-10-11 12:15:00,14.21,14.22,14.2,14.22,1006700.0,11.3132,11.3212,11.3053,11.3212,1006700.0
2013-10-11 12:20:00,14.22,14.23,14.21,14.23,927600.0,11.3212,11.3291,11.3132,11.3291,927600.0
2013-10-11 12:25:00,14.23,14.24,14.22,14.22,1083700.0,11.3291,11.3371,11.3212,11.3212,1083700.0
2013-10-11 12:30:00,14.22,14.23,14.22,14.23,313000.0,11.3212,11.3291,11.3212,11.3291,313000.0
2013-10-11 12:35:00,14.23,14.24,14.22,14.24,573000.0,11.3291,11.3371,11.3212,11.3371,573000.0
2013-10-11 12:40:00,14.24,14.24,14.23,14.24,361900.0,11.3371,11.3371,11.3291,11.3371,361900.0
2013-10-11 12:45:00,14.24,14.25,14.23,14.23,472800.0,11.3371,11.3451,11.3291,11.3291,472800.0
2013-10-11 12:50:00,14.24,14.24,14.23,14.24,230000.0,11.3371,11.3371,11.3291,11.3371,230000.0
2013-10-11 12:55:00,14.24,14.25,14.23,14.25,457400.0,11.3371,11.3451,11.3291,11.3451,457400.0
2013-10-11 13:00:00,14.25,14.25,14.21,14.21,1115100.0,11.3451,11.3451,11.3132,11.3132,1115100.0
2013-10-11 13:05:00,14.21,14.23,14.21,14.23,788400.0,11.3132,11.3291,11.3132,11.3291,788400.0
2013-10-11 13:10:00,14.22,14.23,14.21,14.23,579600.0,11.3212,11.3291,11.3132,11.3291,579600.0
2013-10-11 13:15:00,14.23,14.23,14.19,14.2,794500.0,11.3291,11.3291,11.2973,11.3053,794500.0
2013-10-11 13:20:00,14.2,14.2,14.18,14.19,756200.0,11.3053,11.3053,11.2893,11.2973,756200.0
2013-10-11 13:25:00,14.18,14.19,14.15,14.16,1018600.0,11.2893,11.2973,11.2655,11.2734,1018600.0
2013-10-11 13:30:00,14.16,14.18,14.15,14.18,1031900.0,11.2734,11.2893,11.2655,11.2893,1031900.0
2013-10-11 13:35:00,14.18,14.19,14.17,14.18,649500.0,11.2893,11.2973,11.2814,11.2893,649500.0
2013-10-11 13:40:00,14.17,14.18,14.16,14.16,600500.0,11.2814,11.2893,11.2734,11.2734,600500.0
2013-10-11 13:45:00,14.17,14.18,14.16,14.16,528600.0,11.2814,11.2893,11.2734,11.2734,528600.0
2013-10-11 13:50:00,14.16,14.17,14.16,14.17,284900.0,11.2734,11.2814,11.2734,11.2814,284900.0
2013-10-11 13:55:00,14.17,14.19,14.16,14.19,491000.0,11.2814,11.2973,11.2734,11.2973,491000.0
2013-10-11 14:00:00,14.19,14.2,14.18,14.2,504700.0,11.2973,11.3053,11.2893,11.3053,504700.0
2013-10-11 14:05:00,14.19,14.2,14.19,14.2,304600.0,11.2973,11.3053,11.2973,11.3053,304600.0
2013-10-11 14:10:00,14.2,14.2,14.19,14.2,454500.0,11.3053,11.3053,11.2973,11.3053,454500.0
2013-10-11 14:15:00,14.19,14.21,14.19,14.21,781500.0,11.2973,11.3132,11.2973,11.3132,781500.0
2013-10-11 14:20:00,14.21,14.21,14.2,14.21,644100.0,11.3132,11.3132,11.3053,11.3132,644100.0
2013-10-11 14:25:00,14.21,14.21,14.19,14.2,786200.0,11.3132,11.3132,11.2973,11.3053,786200.0
2013-10-11 14:30:00,14.2,14.21,14.19,14.21,459400.0,11.3053,11.3132,11.2973,11.3132,459400.0
2013-10-11 14:35:00,14.2,14.21,14.2,14.21,183800.0,11.3053,11.3132,11.3053,11.3132,183800.0
2013-10-11 14:40:00,14.2,14.21,14.19,14.21,605000.0,11.3053,11.3132,11.2973,11.3132,605000.0
2013-10-11 14:45:00,14.21,14.22,14.2,14.2,693700.0,11.3132,11.3212,11.3053,11.3053,693700.0
2013-10-11 14:50:00,14.21,14.21,14.18,14.18,590700.0,11.3132,11.3132,11.2893,11.2893,590700.0
2013-10-11 14:55:00,14.18,14.19,14.18,14.19,220200.0,11.2893,11.2973,11.2893,11.2973,220200.0
2013-10-11 15:00:00,14.19,14.19,14.17,14.18,516000.0,11.2973,11.2973,11.2814,11.2893,516000.0
2013-10-11 15:05:00,14.18,14.18,14.15,14.16,1584700.0,11.2893,11.2893,11.2655,11.2734,1584700.0
2013-10-11 15:10:00,14.15,14.17,14.15,14.15,1236900.0,11.2655,11.2814,11.2655,11.2655,1236900.0
2013-10-11 15:15:00,14.15,14.17,14.15,14.17,932300.0,11.2655,11.2814,11.2655,11.2814,932300.0
2013-10-11 15:20:00,14.17,14.18,14.16,14.18,810100.0,11.2814,11.2893,11.2734,11.2893,810100.0
2013-10-11 15:25:00,14.18,14.18,14.17,14.18,635300.0,11.2893,11.2893,11.2814,11.2893,635300.0
2013-10-11 15:30:00,14.18,14.18,14.17,14.18,1216400.0,11.2893,11.2893,11.2814,11.2893,1216400.0
2013-10-11 15:35:00,14.17,14.18,14.16,14.16,742300.0,11.2814,11.2893,11.2734,11.2734,742300.0
2013-10-11 15:40:00,14.16,14.18,14.16,14.18,1579400.0,11.2734,11.2893,11.2734,11.2893,1579400.0
2013-10-11 15:45:00,14.18,14.18,14.16,14.17,1117900.0,11.2893,11.2893,11.2734,11.2814,1117900.0
2013-10-11 15:50:00,14.16,14.17,14.16,14.17,1425800.0,11.2734,11.2814,11.2734,11.2814,1425800.0
2013-10-11 15:55:00,14.17,14.19,14.16,14.19,3742600.0,11.2814,11.2973,11.2734,11.2973,3742600.0
2013-10-14 09:30:00,14.06,14.13,14.05,14.12,2252700.0,11.1938,11.2495,11.1858,11.2416,2252700.0
2013-10-14 09:35:00,14.12,14.16,14.11,14.12,1305000.0,11.2416,11.2734,11.2336,11.2416,1305000.0
2013-10-14 09:40:00,14.13,14.14,14.12,14.14,625200.0,11.2495,11.2575,11.2416,11.2575,625200.0
2013-10-14 09:45:00,14.14,14.14,14.1,14.1,843700.0,11.2575,11.2575,11.2256,11.2256,843700.0
2013-10-14 09:50:00,14.1,14.13,14.1,14.12,1024800.0,11.2256,11.2495,11.2256,11.2416,1024800.0
2013-10-14 09:55:00,14.11,14.14,14.11,14.14,841600.0,11.2336,11.2575,11.2336,11.2575,841600.0
2013-10-14 10:00:00,14.13,14.14,14.11,14.11,657800.0,11.2495,11.2575,11.2336,11.2336,657800.0
2013-10-14 10:05:00,14.11,14.12,14.09,14.09,930300.0,11.2336,11.2416,11.2177,11.2177,930300.0
2013-10-14 10:10:00,14.1,14.1,14.08,14.08,1384700.0,11.2256,11.2256,11.2097,11.2097,1384700.0
2013-10-14 10:15:00,14.09,14.09,14.08,14.08,649600.0,11.2177,11.2177,11.2097,11.2097,649600.0
2013-10-14 10:20:00,14.08,14.11,14.08,14.09,1233300.0,11.2097,11.2336,11.2097,11.2177,1233300.0
2013-10-14 10:25:00,14.09,14.1,14.08,14.1,536700.0,11.2177,11.2256,11.2097,11.2256,536700.0
2013-10-14 10:30:00,14.1,14.1,14.09,14.1,318200.0,11.2256,11.2256,11.2177,11.2256,318200.0
2013-10-14 10:35:00,14.1,14.1,14.09,14.1,246600.0,11.2256,11.2256,11.2177,11.2256,246600.0
2013-10-14 10:40:00,14.09,14.11,14.09,14.09,1072800.0,11.2177,11.2336,11.2177,11.2177,1072800.0
2013-10-14 10:45:00,14.09,14.11,14.09,14.1,657900.0,11.2177,11.2336,11.2177,11.2256,657900.0
2013-10-14 10:50:00,14.09,14.1,14.07,14.07,837800.0,11.2177,11.2256,11.2018,11.2018,837800.0
2013-10-14 10:55:00,14.07,14.08,14.07,14.08,426200.0,11.2018,11.2097,11.2018,11.2097,426200.0
2013-10-14 11:00:00,14.08,14.08,14.07,14.07,1088900.0,11.2097,11.2097,11.2018,11.2018,1088900.0
2013-10-14 11:05:00,14.08,14.09,14.07,14.09,586200.0,11.2097,11.2177,11.2018,11.2177,586200.0
2013-10-14 11:10:00,14.09,14.09,14.08,14.09,340200.0,11.2177,11.2177,11.2097,11.2177,340200.0
2013-10-14 11:15:00,14.09,14.09,14.07,14.07,358400.0,11.2177,11.2177,11.2018,11.2018,358400.0
2013-10-14 11:20:00,14.08,14.08,14.07,14.08,274600.0,11.2097,11.2097,11.2018,11.2097,274600.0
2013-10-14 11:25:00,14.08,14.09,14.07,14.09,327500.0,11.2097,11.2177,11.2018,11.2177,327500.0
2013-10-14 11:30:00,14.09,14.1,14.08,14.08,853500.0,11.2177,11.2256,11.2097,11.2097,853500.0
2013-10-14 11:35:00,14.09,14.11,14.08,14.11,577500.0,11.2177,11.2336,11.2097,11.2336,577500.0
2013-10-14 11:40:00,14.11,14.11,14.1,14.11,148200.0,11.2336,11.2336,11.2256,11.2336,148200.0
2013-10-14 11:45:00,14.11,14.12,14.1,14.11,311500.0,11.2336,11.2416,11.2256,11.2336,311500.0
2013-10-14 11:50:00,14.12,14.12,14.11,14.12,406400.0,11.2416,11.2416,11.2336,11.2416,406400.0
2013-10-14 11:55:00,14.12,14.13,14.11,14.13,637500.0,11.2416,11.2495,11.2336,11.2495,637500.0
2013-10-14 12:00:00,14.13,14.15,14.12,14.15,724700.0,11.2495,11.2655,11.2416,11.2655,724700.0
2013-10-14 12:05:00,14.15,14.15,14.14,14.15,474900.0,11.2655,11.2655,11.2575,11.2655,474900.0
2013-10-14 12:10:00,14.15,14.15,14.14,14.15,381600.0,11.2655,11.2655,11.2575,11.2655,381600.0
2013-10-14 12:15:00,14.14,14.15,14.14,14.15,198200.0,11.2575,11.2655,11.2575,11.2655,198200.0
2013-10-14 12:20:00,14.15,14.15,14.13,14.14,265400.0,11.2655,11.2655,11.2495,11.2575,265400.0
2013-10-14 12:25:00,14.13,14.15,14.13,14.14,369900.0,11.2495,11.2655,11.2495,11.2575,369900.0
2013-10-14 12:30:00,14.15,14.15,14.14,14.15,589300.0,11.2655,11.2655,11.2575,11.2655,589300.0
2013-10-14 12:35:00,14.15,14.16,14.14,14.16,964400.0,11.2655,11.2734,11.2575,11.2734,964400.0
2013-10-14 12:40:00,14.16,14.16,14.15,14.16,314600.0,11.2734,11.2734,11.2655,11.2734,314600.0
2013-10-14 12:45:00,14.16,14.17,14.15,14.16,587900.0,11.2734,11.2814,11.2655,11.2734,587900.0
2013-10-14 12:50:00,14.16,14.18,14.15,14.18,425600.0,11.2734,11.2893,11.2655,11.2893,425600.0
2013-10-14 12:55:00,14.18,14.19,14.17,14.19,398600.0,11.2893,11.2973,11.2814,11.2973,398600.0
2013-10-14 13:00:00,14.19,14.2,14.18,14.2,866800.0,11.2973,11.3053,11.2893,11.3053,866800.0
2013-10-14 13:05:00,14.2,14.22,14.2,14.21,606800.0,11.3053,11.3212,11.3053,11.3132,606800.0
2013-10-14 13:10:00,14.21,14.24,14.2,14.23,1665600.0,11.3132,11.3371,11.3053,11.3291,1665600.0
2013-10-14 13:15:00,14.23,14.24,14.22,14.23,982000.0,11.3291,11.3371,11.3212,11.3291,982000.0
2013-10-14 13:20:00,14.24,14.24,14.22,14.23,545700.0,11.3371,11.3371,11.3212,11.3291,545700.0
2013-10-14 13:25:00,14.23,14.24,14.21,14.21,861200.0,11.3291,11.3371,11.3132,11.3132,861200.0
2013-10-14 13:30:00,14.21,14.22,14.21,14.22,193400.0,11.3132,11.3212,11.3132,11.3212,193400.0
2013-10-14 13:35:00,14.21,14.22,14.21,14.21,168800.0,11.3132,11.3212,11.3132,11.3132,168800.0
2013-10-14 13:40:00,14.22,14.24,14.21,14.24,450900.0,11.3212,11.3371,11.3132,11.3371,450900.0
2013-10-14 13:45:00,14.24,14.24,14.21,14.23,902400.0,11.3371,11.3371,11.3132,11.3291,902400.0
2013-10-14 13:50:00,14.23,14.25,14.22,14.25,985700.0,11.3291,11.3451,11.3212,11.3451,985700.0
2013-10-14 13:55:00,14.25,14.29,14.24,14.28,1008400.0,11.3451,11.3769,11.3371,11.369,1008400.0
2013-10-14 14:00:00,14.29,14.33,14.28,14.33,2963400.0,11.3769,11.4088,11.369,11.4088,2963400.0
2013-10-14 14:05:00,14.33,14.37,14.32,14.37,3592800.0,11.4088,11.4406,11.4008,11.4406,3592800.0
2013-10-14 14:10:00,14.37,14.39,14.35,14.37,2615100.0,11.4406,11.4565,11.4247,11.4406,2615100.0
2013-10-14 14:15:00,14.37,14.39,14.36,14.37,1076900.0,11.4406,11.4565,11.4326,11.4406,1076900.0
2013-10-14 14:20:00,14.36,14.38,14.35,14.35,1234800.0,11.4326,11.4486,11.4247,11.4247,1234800.0
2013-10-14 14:25:00,14.35,14.37,14.35,14.36,464300.0,11.4247,11.4406,11.4247,11.4326,464300.0
2013-10-14 14:30:00,14.37,14.39,14.35,14.38,1545100.0,11.4406,11.4565,11.4247,11.4486,1545100.0
2013-10-14 14:35:00,14.37,14.39,14.37,14.38,842900.0,11.4406,11.4565,11.4406,11.4486,842900.0
2013-10-14 14:40:00,14.38,14.39,14.33,14.34,1863400.0,11.4486,11.4565,11.4088,11.4167,1863400.0
2013-10-14 14:45:00,14.34,14.37,14.33,14.35,1355500.0,11.4167,11.4406,11.4088,11.4247,1355500.0
2013-10-14 14:50:00,14.36,14.36,14.34,14.34,448400.0,11.4326,11.4326,11.4167,11.4167,448400.0
2013-10-14 14:55:00,14.34,14.35,14.33,14.34,627700.0,11.4167,11.4247,11.4088,11.4167,627700.0
2013-10-14 15:00:00,14.33,14.35,14.3,14.34,2347400.0,11.4088,11.4247,11.3849,11.4167,2347400.0
2013-10-14 15:05:00,14.34,14.37,14.33,14.37,1336700.0,11.4167,11.4406,11.4088,11.4406,1336700.0
2013-10-14 15:10:00,14.37,14.38,14.36,14.38,844400.0,11.4406,11.4486,11.4326,11.4486,844400.0
2013-10-14 15:15:00,14.37,14.38,14.35,14.36,726500.0,11.4406,11.4486,11.4247,11.4326,726500.0
2013-10-14 15:20:00,14.35,14.36,14.33,14.34,1056500.0,11.4247,11.4326,11.4088,11.4167,1056500.0
2013-10-14 15:25:00,14.35,14.35,14.33,14.34,546100.0,11.4247,11.4247,11.4088,11.4167,546100.0
2013-10-14 15:30:00,14.35,14.37,14.34,14.35,1051200.0,11.4247,11.4406,11.4167,11.4247,1051200.0
2013-10-14 15:35:00,14.36,14.36,14.33,14.33,672300.0,11.4326,11.4326,11.4088,11.4088,672300.0
2013-10-14 15:40:00,14.33,14.35,14.32,14.34,1317700.0,11.4088,11.4247,11.4008,11.4167,1317700.0
2013-10-14 15:45:00,14.35,14.35,14.31,14.31,1323300.0,11.4247,11.4247,11.3928,11.3928,1323300.0
2013-10-14 15:50:00,14.32,14.33,14.31,14.32,1675800.0,11.4008,11.4088,11.3928,11.4008,1675800.0
2013-10-14 15:55:00,14.33,14.36,14.32,14.35,3487800.0,11.4088,11.4326,11.4008,11.4247,3487800.0
2013-10-15 09:30:00,14.39,14.4,14.27,14.27,3526800.0,11.4565,11.4645,11.361,11.361,3526800.0
2013-10-15 09:35:00,14.27,14.32,14.26,14.27,2496600.0,11.361,11.4008,11.353,11.361,2496600.0
2013-10-15 09:40:00,14.27,14.3,14.23,14.24,1762500.0,11.361,11.3849,11.3291,11.3371,1762500.0
2013-10-15 09:45:00,14.24,14.29,14.23,14.27,1313400.0,11.3371,11.3769,11.3291,11.361,1313400.0
2013-10-15 09:50:00,14.28,14.31,14.27,14.31,1338900.0,11.369,11.3928,11.361,11.3928,1338900.0
2013-10-15 09:55:00,14.31,14.35,14.3,14.35,1276800.0,11.3928,11.4247,11.3849,11.4247,1276800.0
2013-10-15 10:00:00,14.35,14.35,14.31,14.33,1703900.0,11.4247,11.4247,11.3928,11.4088,1703900.0
2013-10-15 10:05:00,14.33,14.35,14.32,14.35,605500.0,11.4088,11.4247,11.4008,11.4247,605500.0
2013-10-15 10:10:00,14.34,14.39,14.34,14.38,1851700.0,11.4167,11.4565,11.4167,11.4486,1851700.0
2013-10-15 10:15:00,14.37,14.4,14.35,14.36,1407900.0,11.4406,11.4645,11.4247,11.4326,1407900.0
2013-10-15 10:20:00,14.35,14.39,14.35,14.39,1027500.0,11.4247,11.4565,11.4247,11.4565,1027500.0
2013-10-15 10:25:00,14.39,14.4,14.37,14.37,1235800.0,11.4565,11.4645,11.4406,11.4406,1235800.0
2013-10-15 10:30:00,14.37,14.39,14.36,14.38,1099700.0,11.4406,11.4565,11.4326,11.4486,1099700.0
2013-10-15 10:35:00,14.37,14.39,14.36,14.39,956900.0,11.4406,11.4565,11.4326,11.4565,956900.0
2013-10-15 10:40:00,14.38,14.39,14.35,14.38,1232800.0,11.4486,11.4565,11.4247,11.4486,1232800.0
2013-10-15 10:45:00,14.37,14.38,14.36,14.37,641500.0,11.4406,11.4486,11.4326,11.4406,641500.0
2013-10-15 10:50:00,14.38,14.38,14.35,14.36,784800.0,11.4486,11.4486,11.4247,11.4326,784800.0
2013-10-15 10:55:00,14.36,14.37,14.33,14.34,1219800.0,11.4326,11.4406,11.4088,11.4167,1219800.0
2013-10-15 11:00:00,14.34,14.37,14.33,14.34,1219300.0,11.4167,11.4406,11.4088,11.4167,1219300.0
2013-10-15 11:05:00,14.35,14.36,14.31,14.32,1662500.0,11.4247,11.4326,11.3928,11.4008,1662500.0
2013-10-15 11:10:00,14.32,14.37,14.31,14.35,1922200.0,11.4008,11.4406,11.3928,11.4247,1922200.0
2013-10-15 11:15:00,14.35,14.38,14.35,14.38,823200.0,11.4247,11.4486,11.4247,11.4486,823200.0
2013-10-15 11:20:00,14.38,14.4,14.37,14.4,1204400.0,11.4486,11.4645,11.4406,11.4645,1204400.0
2013-10-15 11:25:00,14.4,14.43,14.39,14.42,1686200.0,11.4645,11.4884,11.4565,11.4804,1686200.0
2013-10-15 11:30:00,14.42,14.43,14.41,14.42,1171300.0,11.4804,11.4884,11.4725,11.4804,1171300.0
2013-10-15 11:35:00,14.42,14.42,14.4,14.4,1252700.0,11.4804,11.4804,11.4645,11.4645,1252700.0
2013-10-15 11:40:00,14.41,14.42,14.4,14.42,1223000.0,11.4725,11.4804,11.4645,11.4804,1223000.0
2013-10-15 11:45:00,14.41,14.42,14.37,14.38,1465700.0,11.4725,11.4804,11.4406,11.4486,1465700.0
2013-10-15 11:50:00,14.38,14.4,14.37,14.38,1123200.0,11.4486,11.4645,11.4406,11.4486,1123200.0
2013-10-15 11:55:00,14.38,14.39,14.38,14.39,539500.0,11.4486,11.4565,11.4486,11.4565,539500.0
2013-10-15 12:00:00,14.39,14.39,14.36,14.38,1185500.0,11.4565,11.4565,11.4326,11.4486,1185500.0
2013-10-15 12:05:00,14.38,14.39,14.37,14.39,727400.0,11.4486,11.4565,11.4406,11.4565,727400.0
2013-10-15 12:10:00,14.39,14.39,14.37,14.38,596900.0,11.4565,11.4565,11.4406,11.4486,596900.0
2013-10-15 12:15:00,14.37,14.38,14.36,14.37,665400.0,11.4406,11.4486,11.4326,11.4406,665400.0
2013-10-15 12:20:00,14.38,14.38,14.37,14.38,319800.0,11.4486,11.4486,11.4406,11.4486,319800.0
2013-10-15 12:25:00,14.38,14.38,14.37,14.38,279200.0,11.4486,11.4486,11.4406,11.4486,279200.0
2013-10-15 12:30:00,14.38,14.38,14.36,14.37,622000.0,11.4486,11.4486,11.4326,11.4406,622000.0
2013-10-15 12:35:00,14.37,14.37,14.36,14.37,728000.0,11.4406,11.4406,11.4326,11.4406,728000.0
2013-10-15 12:40:00,14.37,14.37,14.36,14.36,326200.0,11.4406,11.4406,11.4326,11.4326,326200.0
2013-10-15 12:45:00,14.37,14.37,14.36,14.37,243200.0,11.4406,11.4406,11.4326,11.4406,243200.0
2013-10-15 12:50:00,14.37,14.37,14.35,14.36,804600.0,11.4406,11.4406,11.4247,11.4326,804600.0
2013-10-15 12:55:00,14.36,14.37,14.33,14.37,1860200.0,11.4326,11.4406,11.4088,11.4406,1860200.0
2013-10-15 13:00:00,14.37,14.38,14.35,14.35,870900.0,11.4406,11.4486,11.4247,11.4247,870900.0
2013-10-15 13:05:00,14.36,14.36,14.34,14.36,582500.0,11.4326,11.4326,11.4167,11.4326,582500.0
2013-10-15 13:10:00,14.35,14.36,14.35,14.35,441900.0,11.4247,11.4326,11.4247,11.4247,441900.0
2013-10-15 13:15:00,14.36,14.36,14.35,14.36,372700.0,11.4326,11.4326,11.4247,11.4326,372700.0
2013-10-15 13:20:00,14.35,14.37,14.34,14.37,2093600.0,11.4247,11.4406,11.4167,11.4406,2093600.0
2013-10-15 13:25:00,14.37,14.38,14.34,14.35,1186900.0,11.4406,11.4486,11.4167,11.4247,1186900.0
2013-10-15 13:30:00,14.35,14.36,14.34,14.36,529700.0,11.4247,11.4326,11.4167,11.4326,529700.0
2013-10-15 13:35:00,14.36,14.37,14.34,14.34,809300.0,11.4326,11.4406,11.4167,11.4167,809300.0
2013-10-15 13:40:00,14.35,14.35,14.34,14.35,261600.0,11.4247,11.4247,11.4167,11.4247,261600.0
2013-10-15 13:45:00,14.35,14.36,14.34,14.36,630300.0,11.4247,11.4326,11.4167,11.4326,630300.0
2013-10-15 13:50:00,14.35,14.36,14.34,14.35,683000.0,11.4247,11.4326,11.4167,11.4247,683000.0
2013-10-15 13:55:00,14.35,14.35,14.34,14.35,142100.0,11.4247,11.4247,11.4167,11.4247,142100.0
2013-10-15 14:00:00,14.35,14.36,14.34,14.36,762800.0,11.4247,11.4326,11.4167,11.4326,762800.0
2013-10-15 14:05:00,14.36,14.36,14.34,14.35,322500.0,11.4326,11.4326,11.4167,11.4247,322500.0
2013-10-15 14:10:00,14.35,14.35,14.31,14.32,865300.0,11.4247,11.4247,11.3928,11.4008,865300.0
2013-10-15 14:15:00,14.32,14.33,14.31,14.32,963400.0,11.4008,11.4088,11.3928,11.4008,963400.0
2013-10-15 14:20:00,14.32,14.32,14.3,14.31,966500.0,11.4008,11.4008,11.3849,11.3928,966500.0
2013-10-15 14:25:00,14.31,14.31,14.26,14.27,2512200.0,11.3928,11.3928,11.353,11.361,2512200.0
2013-10-15 14:30:00,14.27,14.28,14.26,14.28,1210400.0,11.361,11.369,11.353,11.369,1210400.0
2013-10-15 14:35:00,14.28,14.28,14.21,14.25,2967400.0,11.369,11.369,11.3132,11.3451,2967400.0
2013-10-15 14:40:00,14.25,14.26,14.22,14.26,905700.0,11.3451,11.353,11.3212,11.353,905700.0
2013-10-15 14:45:00,14.26,14.26,14.21,14.25,1823500.0,11.353,11.353,11.3132,11.3451,1823500.0
2013-10-15 14:50:00,14.24,14.27,14.24,14.25,971700.0,11.3371,11.361,11.3371,11.3451,971700.0
2013-10-15 14:55:00,14.25,14.26,14.24,14.25,1304900.0,11.3451,11.353,11.3371,11.3451,1304900.0
2013-10-15 15:00:00,14.25,14.28,14.25,14.27,1189300.0,11.3451,11.369,11.3451,11.361,1189300.0
2013-10-15 15:05:00,14.27,14.29,14.25,14.28,1522300.0,11.361,11.3769,11.3451,11.369,1522300.0
2013-10-15 15:10:00,14.28,14.29,14.27,14.28,806900.0,11.369,11.3769,11.361,11.369,806900.0
2013-10-15 15:15:00,14.28,14.29,14.27,14.28,756700.0,11.369,11.3769,11.361,11.369,756700.0
2013-10-15 15:20:00,14.28,14.28,14.26,14.27,650100.0,11.369,11.369,11.353,11.361,650100.0
2013-10-15 15:25:00,14.27,14.28,14.26,14.28,607800.0,11.361,11.369,11.353,11.369,607800.0
2013-10-15 15:30:00,14.28,14.28,14.26,14.27,1048000.0,11.369,11.369,11.353,11.361,1048000.0
2013-10-15 15:35:00,14.27,14.28,14.26,14.28,1252900.0,11.361,11.369,11.353,11.369,1252900.0
2013-10-15 15:40:00,14.28,14.28,14.26,14.26,1168300.0,11.369,11.369,11.353,11.353,1168300.0
2013-10-15 15:45:00,14.26,14.27,14.25,14.26,1915100.0,11.353,11.361,11.3451,11.353,1915100.0
2013-10-15 15:50:00,14.26,14.26,14.23,14.24,2577100.0,11.353,11.353,11.3291,11.3371,2577100.0
2013-10-15 15:55:00,14.24,14.25,14.23,14.24,3649400.0,11.3371,11.3451,11.3291,11.3371,3649400.0
2013-10-16 09:30:00,14.32,14.47,14.32,14.42,7870300.0,11.4008,11.5202,11.4008,11.4804,7870300.0
2013-10-16 09:35:00,14.43,14.5,14.42,14.45,5025400.0,11.4884,11.5441,11.4804,11.5043,5025400.0
2013-10-16 09:40:00,14.44,14.48,14.39,14.48,5300500.0,11.4963,11.5282,11.4565,11.5282,5300500.0
2013-10-16 09:45:00,14.48,14.5,14.45,14.47,5724100.0,11.5282,11.5441,11.5043,11.5202,5724100.0
2013-10-16 09:50:00,14.46,14.5,14.42,14.49,3517500.0,11.5123,11.5441,11.4804,11.5361,3517500.0
2013-10-16 09:55:00,14.49,14.51,14.44,14.46,4843800.0,11.5361,11.5521,11.4963,11.5123,4843800.0
2013-10-16 10:00:00,14.47,14.54,14.44,14.5,5052000.0,11.5202,11.576,11.4963,11.5441,5052000.0
2013-10-16 10:05:00,14.5,14.51,14.45,14.49,3062000.0,11.5441,11.5521,11.5043,11.5361,3062000.0
2013-10-16 10:10:00,14.49,14.5,14.46,14.46,3021000.0,11.5361,11.5441,11.5123,11.5123,3021000.0
2013-10-16 10:15:00,14.46,14.49,14.45,14.46,1471700.0,11.5123,11.5361,11.5043,11.5123,1471700.0
2013-10-16 10:20:00,14.46,14.5,14.44,14.5,2690600.0,11.5123,11.5441,11.4963,11.5441,2690600.0
2013-10-16 10:25:00,14.5,14.51,14.47,14.49,1862600.0,11.5441,11.5521,11.5202,11.5361,1862600.0
2013-10-16 10:30:00,14.49,14.49,14.48,14.49,937200.0,11.5361,11.5361,11.5282,11.5361,937200.0
2013-10-16 10:35:00,14.49,14.49,14.46,14.47,993300.0,11.5361,11.5361,11.5123,11.5202,993300.0
2013-10-16 10:40:00,14.46,14.47,14.46,14.46,596900.0,11.5123,11.5202,11.5123,11.5123,596900.0
2013-10-16 10:45:00,14.46,14.5,14.46,14.5,1319300.0,11.5123,11.5441,11.5123,11.5441,1319300.0
2013-10-16 10:50:00,14.5,14.5,14.49,14.5,1222300.0,11.5441,11.5441,11.5361,11.5441,1222300.0
2013-10-16 10:55:00,14.5,14.51,14.48,14.51,2667500.0,11.5441,11.5521,11.5282,11.5521,2667500.0
2013-10-16 11:00:00,14.51,14.51,14.49,14.51,2432600.0,11.5521,11.5521,11.5361,11.5521,2432600.0
2013-10-16 11:05:00,14.51,14.53,14.5,14.53,1663200.0,11.5521,11.568,11.5441,11.568,1663200.0
2013-10-16 11:10:00,14.53,14.53,14.51,14.52,1237800.0,11.568,11.568,11.5521,11.56,1237800.0
2013-10-16 11:15:00,14.51,14.52,14.49,14.51,1516800.0,11.5521,11.56,11.5361,11.5521,1516800.0
2013-10-16 11:20:00,14.5,14.51,14.49,14.5,1190400.0,11.5441,11.5521,11.5361,11.5441,1190400.0
2013-10-16 11:25:00,14.5,14.51,14.47,14.49,1732100.0,11.5441,11.5521,11.5202,11.5361,1732100.0
2013-10-16 11:30:00,14.49,14.51,14.48,14.5,1098800.0,11.5361,11.5521,11.5282,11.5441,1098800.0
2013-10-16 11:35:00,14.5,14.51,14.49,14.5,991300.0,11.5441,11.5521,11.5361,11.5441,991300.0
2013-10-16 11:40:00,14.5,14.51,14.5,14.51,415700.0,11.5441,11.5521,11.5441,11.5521,415700.0
2013-10-16 11:45:00,14.5,14.52,14.5,14.52,844100.0,11.5441,11.56,11.5441,11.56,844100.0
2013-10-16 11:50:00,14.52,14.52,14.5,14.51,804400.0,11.56,11.56,11.5441,11.5521,804400.0
2013-10-16 11:55:00,14.51,14.57,14.5,14.57,4134000.0,11.5521,11.5998,11.5441,11.5998,4134000.0
2013-10-16 12:00:00,14.57,14.58,14.56,14.58,1833300.0,11.5998,11.6078,11.5919,11.6078,1833300.0
2013-10-16 12:05:00,14.58,14.59,14.57,14.59,1473400.0,11.6078,11.6158,11.5998,11.6158,1473400.0
2013-10-16 12:10:00,14.59,14.6,14.58,14.6,2501900.0,11.6158,11.6237,11.6078,11.6237,2501900.0
2013-10-16 12:15:00,14.6,14.61,14.59,14.61,2075000.0,11.6237,11.6317,11.6158,11.6317,2075000.0
2013-10-16 12:20:00,14.61,14.61,14.58,14.59,2492300.0,11.6317,11.6317,11.6078,11.6158,2492300.0
2013-10-16 12:25:00,14.59,14.59,14.54,14.54,2180400.0,11.6158,11.6158,11.576,11.576,2180400.0
2013-10-16 12:30:00,14.54,14.55,14.52,14.54,1631400.0,11.576,11.5839,11.56,11.576,1631400.0
2013-10-16 12:35:00,14.54,14.58,14.53,14.57,1423500.0,11.576,11.6078,11.568,11.5998,1423500.0
2013-10-16 12:40:00,14.58,14.59,14.57,14.59,828700.0,11.6078,11.6158,11.5998,11.6158,828700.0
2013-10-16 12:45:00,14.58,14.59,14.56,14.56,967800.0,11.6078,11.6158,11.5919,11.5919,967800.0
2013-10-16 12:50:00,14.56,14.58,14.55,14.57,627800.0,11.5919,11.6078,11.5839,11.5998,627800.0
2013-10-16 12:55:00,14.57,14.58,14.56,14.57,373700.0,11.5998,11.6078,11.5919,11.5998,373700.0
2013-10-16 13:00:00,14.57,14.58,14.55,14.56,956800.0,11.5998,11.6078,11.5839,11.5919,956800.0
2013-10-16 13:05:00,14.55,14.56,14.54,14.54,663000.0,11.5839,11.5919,11.576,11.576,663000.0
2013-10-16 13:10:00,14.54,14.55,14.53,14.53,764800.0,11.576,11.5839,11.568,11.568,764800.0
2013-10-16 13:15:00,14.54,14.55,14.53,14.54,544100.0,11.576,11.5839,11.568,11.576,544100.0
2013-10-16 13:20:00,14.55,14.55,14.53,14.54,813800.0,11.5839,11.5839,11.568,11.576,813800.0
2013-10-16 13:25:00,14.54,14.56,14.54,14.54,1392400.0,11.576,11.5919,11.576,11.576,1392400.0
2013-10-16 13:30:00,14.55,14.56,14.54,14.54,745300.0,11.5839,11.5919,11.576,11.576,745300.0
2013-10-16 13:35:00,14.54,14.57,14.54,14.57,751100.0,11.576,11.5998,11.576,11.5998,751100.0
2013-10-16 13:40:00,14.57,14.58,14.55,14.56,461100.0,11.5998,11.6078,11.5839,11.5919,461100.0
2013-10-16 13:45:00,14.56,14.56,14.54,14.55,924700.0,11.5919,11.5919,11.576,11.5839,924700.0
2013-10-16 13:50:00,14.54,14.56,14.54,14.56,604400.0,11.576,11.5919,11.576,11.5919,604400.0
2013-10-16 13:55:00,14.55,14.56,14.54,14.54,1318300.0,11.5839,11.5919,11.576,11.576,1318300.0
2013-10-16 14:00:00,14.54,14.55,14.51,14.52,1439400.0,11.576,11.5839,11.5521,11.56,1439400.0
2013-10-16 14:05:00,14.51,14.53,14.51,14.53,534500.0,11.5521,11.568,11.5521,11.568,534500.0
2013-10-16 14:10:00,14.53,14.55,14.52,14.54,764700.0,11.568,11.5839,11.56,11.576,764700.0
2013-10-16 14:15:00,14.54,14.55,14.53,14.54,848900.0,11.576,11.5839,11.568,11.576,848900.0
2013-10-16 14:20:00,14.54,14.55,14.53,14.55,661400.0,11.576,11.5839,11.568,11.5839,661400.0
2013-10-16 14:25:00,14.55,14.56,14.52,14.52,994000.0,11.5839,11.5919,11.56,11.56,994000.0
2013-10-16 14:30:00,14.52,14.54,14.52,14.54,440200.0,11.56,11.576,11.56,11.576,440200.0
2013-10-16 14:35:00,14.54,14.54,14.53,14.54,425200.0,11.576,11.576,11.568,11.576,425200.0
2013-10-16 14:40:00,14.53,14.54,14.52,14.54,1040700.0,11.568,11.576,11.56,11.576,1040700.0
2013-10-16 14:45:00,14.54,14.55,14.53,14.55,1005900.0,11.576,11.5839,11.568,11.5839,1005900.0
2013-10-16 14:50:00,14.55,14.55,14.54,14.55,856300.0,11.5839,11.5839,11.576,11.5839,856300.0
2013-10-16 14:55:00,14.55,14.55,14.53,14.54,1252200.0,11.5839,11.5839,11.568,11.576,1252200.0
2013-10-16 15:00:00,14.54,14.55,14.52,14.52,1179000.0,11.576,11.5839,11.56,11.56,1179000.0
2013-10-16 15:05:00,14.53,14.53,14.51,14.52,1306100.0,11.568,11.568,11.5521,11.56,1306100.0
2013-10-16 15:10:00,14.52,14.53,14.51,14.53,740700.0,11.56,11.568,11.5521,11.568,740700.0
2013-10-16 15:15:00,14.53,14.53,14.52,14.53,897800.0,11.568,11.568,11.56,11.568,897800.0
2013-10-16 15:20:00,14.52,14.53,14.52,14.53,756800.0,11.56,11.568,11.56,11.568,756800.0
2013-10-16 15:25:00,14.53,14.53,14.52,14.52,733300.0,11.568,11.568,11.56,11.56,733300.0
2013-10-16 15:30:00,14.52,14.53,14.5,14.52,2582600.0,11.56,11.568,11.5441,11.56,2582600.0
2013-10-16 15:35:00,14.52,14.52,14.51,14.52,931400.0,11.56,11.56,11.5521,11.56,931400.0
2013-10-16 15:40:00,14.52,14.54,14.51,14.54,1549700.0,11.56,11.576,11.5521,11.576,1549700.0
2013-10-16 15:45:00,14.54,14.54,14.53,14.54,2074700.0,11.576,11.576,11.568,11.576,2074700.0
2013-10-16 15:50:00,14.53,14.55,14.53,14.55,2303900.0,11.568,11.5839,11.568,11.5839,2303900.0
2013-10-16 15:55:00,14.54,14.57,14.54,14.55,4727900.0,11.576,11.5998,11.576,11.5839,4727900.0
2013-10-17 09:30:00,14.45,14.47,14.41,14.47,3660700.0,11.5043,11.5202,11.4725,11.5202,3660700.0
2013-10-17 09:35:00,14.46,14.54,14.46,14.53,2616000.0,11.5123,11.576,11.5123,11.568,2616000.0
2013-10-17 09:40:00,14.53,14.56,14.5,14.53,2178200.0,11.568,11.5919,11.5441,11.568,2178200.0
2013-10-17 09:45:00,14.53,14.53,14.44,14.47,2524800.0,11.568,11.568,11.4963,11.5202,2524800.0
2013-10-17 09:50:00,14.46,14.47,14.43,14.43,2791500.0,11.5123,11.5202,11.4884,11.4884,2791500.0
2013-10-17 09:55:00,14.44,14.47,14.43,14.45,1291700.0,11.4963,11.5202,11.4884,11.5043,1291700.0
2013-10-17 10:00:00,14.46,14.47,14.43,14.45,1695800.0,11.5123,11.5202,11.4884,11.5043,1695800.0
2013-10-17 10:05:00,14.45,14.47,14.44,14.44,1254100.0,11.5043,11.5202,11.4963,11.4963,1254100.0
2013-10-17 10:10:00,14.45,14.46,14.44,14.45,966700.0,11.5043,11.5123,11.4963,11.5043,966700.0
2013-10-17 10:15:00,14.45,14.47,14.44,14.47,1027000.0,11.5043,11.5202,11.4963,11.5202,1027000.0
2013-10-17 10:20:00,14.47,14.48,14.46,14.48,696200.0,11.5202,11.5282,11.5123,11.5282,696200.0
2013-10-17 10:25:00,14.48,14.5,14.47,14.49,1208700.0,11.5282,11.5441,11.5202,11.5361,1208700.0
2013-10-17 10:30:00,14.48,14.49,14.48,14.49,530800.0,11.5282,11.5361,11.5282,11.5361,530800.0
2013-10-17 10:35:00,14.49,14.5,14.47,14.48,876000.0,11.5361,11.5441,11.5202,11.5282,876000.0
2013-10-17 10:40:00,14.48,14.52,14.47,14.51,2255300.0,11.5282,11.56,11.5202,11.5521,2255300.0
2013-10-17 10:45:00,14.51,14.51,14.49,14.51,1360600.0,11.5521,11.5521,11.5361,11.5521,1360600.0
2013-10-17 10:50:00,14.5,14.51,14.49,14.5,672300.0,11.5441,11.5521,11.5361,11.5441,672300.0
2013-10-17 10:55:00,14.5,14.55,14.49,14.54,1314000.0,11.5441,11.5839,11.5361,11.576,1314000.0
2013-10-17 11:00:00,14.55,14.58,14.53,14.58,2459600.0,11.5839,11.6078,11.568,11.6078,2459600.0
2013-10-17 11:05:00,14.58,14.58,14.57,14.58,632600.0,11.6078,11.6078,11.5998,11.6078,632600.0
2013-10-17 11:10:00,14.58,14.59,14.57,14.59,691300.0,11.6078,11.6158,11.5998,11.6158,691300.0
2013-10-17 11:15:00,14.59,14.6,14.58,14.6,677900.0,11.6158,11.6237,11.6078,11.6237,677900.0
2013-10-17 11:20:00,14.59,14.6,14.57,14.58,906900.0,11.6158,11.6237,11.5998,11.6078,906900.0
2013-10-17 11:25:00,14.58,14.59,14.56,14.59,1043100.0,11.6078,11.6158,11.5919,11.6158,1043100.0
2013-10-17 11:30:00,14.59,14.6,14.58,14.59,633100.0,11.6158,11.6237,11.6078,11.6158,633100.0
2013-10-17 11:35:00,14.59,14.6,14.59,14.59,1071600.0,11.6158,11.6237,11.6158,11.6158,1071600.0
2013-10-17 11:40:00,14.59,14.6,14.59,14.6,756600.0,11.6158,11.6237,11.6158,11.6237,756600.0
2013-10-17 11:45:00,14.59,14.65,14.59,14.65,1722600.0,11.6158,11.6635,11.6158,11.6635,1722600.0
2013-10-17 11:50:00,14.65,14.65,14.62,14.62,1385200.0,11.6635,11.6635,11.6396,11.6396,1385200.0
2013-10-17 11:55:00,14.62,14.63,14.62,14.62,543100.0,11.6396,11.6476,11.6396,11.6396,543100.0
2013-10-17 12:00:00,14.62,14.63,14.62,14.63,722100.0,11.6396,11.6476,11.6396,11.6476,722100.0
2013-10-17 12:05:00,14.63,14.63,14.61,14.62,551800.0,11.6476,11.6476,11.6317,11.6396,551800.0
2013-10-17 12:10:00,14.63,14.64,14.62,14.63,737000.0,11.6476,11.6556,11.6396,11.6476,737000.0
2013-10-17 12:15:00,14.63,14.64,14.62,14.63,1139200.0,11.6476,11.6556,11.6396,11.6476,1139200.0
2013-10-17 12:20:00,14.64,14.64,14.63,14.64,562400.0,11.6556,11.6556,11.6476,11.6556,562400.0
2013-10-17 12:25:00,14.64,14.64,14.63,14.64,579400.0,11.6556,11.6556,11.6476,11.6556,579400.0
2013-10-17 12:30:00,14.64,14.64,14.63,14.64,273700.0,11.6556,11.6556,11.6476,11.6556,273700.0
2013-10-17 12:35:00,14.64,14.64,14.63,14.64,378500.0,11.6556,11.6556,11.6476,11.6556,378500.0
2013-10-17 12:40:00,14.64,14.64,14.62,14.63,708400.0,11.6556,11.6556,11.6396,11.6476,708400.0
2013-10-17 12:45:00,14.62,14.65,14.62,14.64,985500.0,11.6396,11.6635,11.6396,11.6556,985500.0
2013-10-17 12:50:00,14.64,14.65,14.63,14.64,484300.0,11.6556,11.6635,11.6476,11.6556,484300.0
2013-10-17 12:55:00,14.64,14.64,14.63,14.63,624600.0,11.6556,11.6556,11.6476,11.6476,624600.0
2013-10-17 13:00:00,14.64,14.64,14.62,14.63,699600.0,11.6556,11.6556,11.6396,11.6476,699600.0
2013-10-17 13:05:00,14.63,14.65,14.62,14.65,927300.0,11.6476,11.6635,11.6396,11.6635,927300.0
2013-10-17 13:10:00,14.65,14.65,14.64,14.65,223500.0,11.6635,11.6635,11.6556,11.6635,223500.0
2013-10-17 13:15:00,14.65,14.65,14.63,14.64,1272900.0,11.6635,11.6635,11.6476,11.6556,1272900.0
2013-10-17 13:20:00,14.63,14.64,14.62,14.63,807500.0,11.6476,11.6556,11.6396,11.6476,807500.0
2013-10-17 13:25:00,14.63,14.65,14.62,14.64,891000.0,11.6476,11.6635,11.6396,11.6556,891000.0
2013-10-17 13:30:00,14.64,14.65,14.64,14.65,425100.0,11.6556,11.6635,11.6556,11.6635,425100.0
2013-10-17 13:35:00,14.65,14.65,14.62,14.62,1239400.0,11.6635,11.6635,11.6396,11.6396,1239400.0
2013-10-17 13:40:00,14.63,14.63,14.62,14.62,192600.0,11.6476,11.6476,11.6396,11.6396,192600.0
2013-10-17 13:45:00,14.62,14.63,14.6,14.6,512800.0,11.6396,11.6476,11.6237,11.6237,512800.0
2013-10-17 13:50:00,14.6,14.63,14.6,14.63,826700.0,11.6237,11.6476,11.6237,11.6476,826700.0
2013-10-17 13:55:00,14.62,14.63,14.61,14.62,391800.0,11.6396,11.6476,11.6317,11.6396,391800.0
2013-10-17 14:00:00,14.62,14.62,14.57,14.57,1411800.0,11.6396,11.6396,11.5998,11.5998,1411800.0
2013-10-17 14:05:00,14.57,14.59,14.57,14.58,595500.0,11.5998,11.6158,11.5998,11.6078,595500.0
2013-10-17 14:10:00,14.59,14.6,14.58,14.59,724700.0,11.6158,11.6237,11.6078,11.6158,724700.0
2013-10-17 14:15:00,14.6,14.6,14.58,14.59,378600.0,11.6237,11.6237,11.6078,11.6158,378600.0
2013-10-17 14:20:00,14.59,14.62,14.58,14.61,892900.0,11.6158,11.6396,11.6078,11.6317,892900.0
2013-10-17 14:25:00,14.61,14.62,14.61,14.61,327400.0,11.6317,11.6396,11.6317,11.6317,327400.0
2013-10-17 14:30:00,14.61,14.62,14.61,14.62,262600.0,11.6317,11.6396,11.6317,11.6396,262600.0
2013-10-17 14:35:00,14.62,14.63,14.61,14.63,455700.0,11.6396,11.6476,11.6317,11.6476,455700.0
2013-10-17 14:40:00,14.63,14.63,14.62,14.62,354400.0,11.6476,11.6476,11.6396,11.6396,354400.0
2013-10-17 14:45:00,14.63,14.63,14.59,14.59,916700.0,11.6476,11.6476,11.6158,11.6158,916700.0
2013-10-17 14:50:00,14.6,14.62,14.59,14.62,594800.0,11.6237,11.6396,11.6158,11.6396,594800.0
2013-10-17 14:55:00,14.62,14.63,14.61,14.62,448400.0,11.6396,11.6476,11.6317,11.6396,448400.0
2013-10-17 15:00:00,14.63,14.63,14.62,14.63,662600.0,11.6476,11.6476,11.6396,11.6476,662600.0
2013-10-17 15:05:00,14.63,14.64,14.62,14.64,719400.0,11.6476,11.6556,11.6396,11.6556,719400.0
2013-10-17 15:10:00,14.64,14.64,14.63,14.64,551200.0,11.6556,11.6556,11.6476,11.6556,551200.0
2013-10-17 15:15:00,14.64,14.64,14.63,14.64,509800.0,11.6556,11.6556,11.6476,11.6556,509800.0
2013-10-17 15:20:00,14.64,14.64,14.63,14.64,426300.0,11.6556,11.6556,11.6476,11.6556,426300.0
2013-10-17 15:25:00,14.64,14.65,14.63,14.65,973900.0,11.6556,11.6635,11.6476,11.6635,973900.0
2013-10-17 15:30:00,14.65,14.65,14.64,14.64,625300.0,11.6635,11.6635,11.6556,11.6556,625300.0
2013-10-17 15:35:00,14.64,14.65,14.63,14.65,1439300.0,11.6556,11.6635,11.6476,11.6635,1439300.0
2013-10-17 15:40:00,14.65,14.65,14.64,14.65,1131600.0,11.6635,11.6635,11.6556,11.6635,1131600.0
2013-10-17 15:45:00,14.65,14.66,14.64,14.66,3111300.0,11.6635,11.6715,11.6556,11.6715,3111300.0
2013-10-17 15:50:00,14.66,14.66,14.65,14.65,1445500.0,11.6715,11.6715,11.6635,11.6635,1445500.0
2013-10-17 15:55:00,14.66,14.66,14.65,14.66,3718700.0,11.6715,11.6715,11.6635,11.6715,3718700.0
2013-10-18 09:30:00,14.69,14.69,14.62,14.69,9495200.0,11.6954,11.6954,11.6396,11.6954,9495200.0
2013-10-18 09:35:00,14.68,14.69,14.62,14.65,2528300.0,11.6874,11.6954,11.6396,11.6635,2528300.0
2013-10-18 09:40:00,14.65,14.67,14.61,14.67,2013600.0,11.6635,11.6795,11.6317,11.6795,2013600.0
2013-10-18 09:45:00,14.67,14.69,14.63,14.65,1491900.0,11.6795,11.6954,11.6476,11.6635,1491900.0
2013-10-18 09:50:00,14.65,14.66,14.64,14.65,1175800.0,11.6635,11.6715,11.6556,11.6635,1175800.0
2013-10-18 09:55:00,14.64,14.65,14.62,14.63,1272600.0,11.6556,11.6635,11.6396,11.6476,1272600.0
2013-10-18 10:00:00,14.63,14.64,14.6,14.63,2448600.0,11.6476,11.6556,11.6237,11.6476,2448600.0
2013-10-18 10:05:00,14.63,14.64,14.62,14.63,1082100.0,11.6476,11.6556,11.6396,11.6476,1082100.0
2013-10-18 10:10:00,14.63,14.64,14.61,14.61,1207300.0,11.6476,11.6556,11.6317,11.6317,1207300.0
2013-10-18 10:15:00,14.61,14.62,14.6,14.61,1001500.0,11.6317,11.6396,11.6237,11.6317,1001500.0
2013-10-18 10:20:00,14.62,14.62,14.58,14.58,1777700.0,11.6396,11.6396,11.6078,11.6078,1777700.0
2013-10-18 10:25:00,14.58,14.59,14.56,14.57,1321800.0,11.6078,11.6158,11.5919,11.5998,1321800.0
2013-10-18 10:30:00,14.57,14.58,14.56,14.58,1354700.0,11.5998,11.6078,11.5919,11.6078,1354700.0
2013-10-18 10:35:00,14.58,14.58,14.53,14.56,2348900.0,11.6078,11.6078,11.568,11.5919,2348900.0
2013-10-18 10:40:00,14.55,14.56,14.54,14.56,1880500.0,11.5839,11.5919,11.576,11.5919,1880500.0
2013-10-18 10:45:00,14.56,14.57,14.55,14.56,696000.0,11.5919,11.5998,11.5839,11.5919,696000.0
2013-10-18 10:50:00,14.57,14.59,14.56,14.59,898200.0,11.5998,11.6158,11.5919,11.6158,898200.0
2013-10-18 10:55:00,14.58,14.62,14.58,14.62,1116600.0,11.6078,11.6396,11.6078,11.6396,1116600.0
2013-10-18 11:00:00,14.61,14.63,14.61,14.62,870200.0,11.6317,11.6476,11.6317,11.6396,870200.0
2013-10-18 11:05:00,14.63,14.64,14.61,14.64,1545200.0,11.6476,11.6556,11.6317,11.6556,1545200.0
2013-10-18 11:10:00,14.64,14.69,14.63,14.66,2611600.0,11.6556,11.6954,11.6476,11.6715,2611600.0
2013-10-18 11:15:00,14.66,14.7,14.66,14.68,2421300.0,11.6715,11.7033,11.6715,11.6874,2421300.0
2013-10-18 11:20:00,14.69,14.7,14.67,14.68,1849700.0,11.6954,11.7033,11.6795,11.6874,1849700.0
2013-10-18 11:25:00,14.68,14.7,14.67,14.7,713600.0,11.6874,11.7033,11.6795,11.7033,713600.0
2013-10-18 11:30:00,14.7,14.71,14.68,14.69,1851300.0,11.7033,11.7113,11.6874,11.6954,1851300.0
2013-10-18 11:35:00,14.7,14.71,14.7,14.71,654600.0,11.7033,11.7113,11.7033,11.7113,654600.0
2013-10-18 11:40:00,14.7,14.72,14.69,14.69,1125200.0,11.7033,11.7193,11.6954,11.6954,1125200.0
2013-10-18 11:45:00,14.69,14.7,14.67,14.69,2284400.0,11.6954,11.7033,11.6795,11.6954,2284400.0
2013-10-18 11:50:00,14.68,14.69,14.63,14.63,760300.0,11.6874,11.6954,11.6476,11.6476,760300.0
2013-10-18 11:55:00,14.63,14.64,14.61,14.62,1756300.0,11.6476,11.6556,11.6317,11.6396,1756300.0
2013-10-18 12:00:00,14.63,14.65,14.61,14.64,681700.0,11.6476,11.6635,11.6317,11.6556,681700.0
2013-10-18 12:05:00,14.64,14.65,14.62,14.63,889000.0,11.6556,11.6635,11.6396,11.6476,889000.0
2013-10-18 12:10:00,14.63,14.65,14.63,14.64,411600.0,11.6476,11.6635,11.6476,11.6556,411600.0
2013-10-18 12:15:00,14.64,14.65,14.63,14.63,253600.0,11.6556,11.6635,11.6476,11.6476,253600.0
2013-10-18 12:20:00,14.63,14.64,14.63,14.64,141200.0,11.6476,11.6556,11.6476,11.6556,141200.0
2013-10-18 12:25:00,14.64,14.64,14.63,14.64,199100.0,11.6556,11.6556,11.6476,11.6556,199100.0
2013-10-18 12:30:00,14.63,14.65,14.63,14.65,376000.0,11.6476,11.6635,11.6476,11.6635,376000.0
2013-10-18 12:35:00,14.65,14.66,14.64,14.65,1534800.0,11.6635,11.6715,11.6556,11.6635,1534800.0
2013-10-18 12:40:00,14.65,14.65,14.62,14.62,406300.0,11.6635,11.6635,11.6396,11.6396,406300.0
2013-10-18 12:45:00,14.63,14.64,14.62,14.64,242300.0,11.6476,11.6556,11.6396,11.6556,242300.0
2013-10-18 12:50:00,14.63,14.65,14.63,14.65,366200.0,11.6476,11.6635,11.6476,11.6635,366200.0
2013-10-18 12:55:00,14.65,14.66,14.64,14.65,702400.0,11.6635,11.6715,11.6556,11.6635,702400.0
2013-10-18 13:00:00,14.64,14.65,14.64,14.65,507500.0,11.6556,11.6635,11.6556,11.6635,507500.0
2013-10-18 13:05:00,14.64,14.67,14.64,14.66,808900.0,11.6556,11.6795,11.6556,11.6715,808900.0
2013-10-18 13:10:00,14.66,14.66,14.65,14.65,136700.0,11.6715,11.6715,11.6635,11.6635,136700.0
2013-10-18 13:15:00,14.66,14.66,14.64,14.65,310000.0,11.6715,11.6715,11.6556,11.6635,310000.0
2013-10-18 13:20:00,14.65,14.65,14.61,14.61,768600.0,11.6635,11.6635,11.6317,11.6317,768600.0
2013-10-18 13:25:00,14.62,14.64,14.61,14.64,589800.0,11.6396,11.6556,11.6317,11.6556,589800.0
2013-10-18 13:30:00,14.64,14.64,14.62,14.63,337400.0,11.6556,11.6556,11.6396,11.6476,337400.0
2013-10-18 13:35:00,14.64,14.65,14.63,14.64,301100.0,11.6556,11.6635,11.6476,11.6556,301100.0
2013-10-18 13:40:00,14.63,14.66,14.63,14.65,408600.0,11.6476,11.6715,11.6476,11.6635,408600.0
2013-10-18 13:45:00,14.65,14.67,14.65,14.65,622900.0,11.6635,11.6795,11.6635,11.6635,622900.0
2013-10-18 13:50:00,14.66,14.68,14.65,14.67,723400.0,11.6715,11.6874,11.6635,11.6795,723400.0
2013-10-18 13:55:00,14.66,14.68,14.66,14.67,493600.0,11.6715,11.6874,11.6715,11.6795,493600.0
2013-10-18 14:00:00,14.67,14.68,14.66,14.66,240300.0,11.6795,11.6874,11.6715,11.6715,240300.0
2013-10-18 14:05:00,14.66,14.67,14.64,14.65,495400.0,11.6715,11.6795,11.6556,11.6635,495400.0
2013-10-18 14:10:00,14.65,14.65,14.62,14.62,830300.0,11.6635,11.6635,11.6396,11.6396,830300.0
2013-10-18 14:15:00,14.62,14.65,14.62,14.65,605300.0,11.6396,11.6635,11.6396,11.6635,605300.0
2013-10-18 14:20:00,14.64,14.65,14.64,14.64,163000.0,11.6556,11.6635,11.6556,11.6556,163000.0
2013-10-18 14:25:00,14.65,14.65,14.64,14.65,224100.0,11.6635,11.6635,11.6556,11.6635,224100.0
2013-10-18 14:30:00,14.65,14.66,14.64,14.66,493200.0,11.6635,11.6715,11.6556,11.6715,493200.0
2013-10-18 14:35:00,14.66,14.68,14.65,14.66,1461300.0,11.6715,11.6874,11.6635,11.6715,1461300.0
2013-10-18 14:40:00,14.66,14.67,14.65,14.66,324500.0,11.6715,11.6795,11.6635,11.6715,324500.0
2013-10-18 14:45:00,14.66,14.67,14.65,14.66,670200.0,11.6715,11.6795,11.6635,11.6715,670200.0
2013-10-18 14:50:00,14.65,14.66,14.65,14.65,259700.0,11.6635,11.6715,11.6635,11.6635,259700.0
2013-10-18 14:55:00,14.66,14.66,14.63,14.63,422300.0,11.6715,11.6715,11.6476,11.6476,422300.0
2013-10-18 15:00:00,14.64,14.64,14.6,14.6,920200.0,11.6556,11.6556,11.6237,11.6237,920200.0
2013-10-18 15:05:00,14.6,14.62,14.6,14.61,823100.0,11.6237,11.6396,11.6237,11.6317,823100.0
2013-10-18 15:10:00,14.61,14.62,14.6,14.62,769300.0,11.6317,11.6396,11.6237,11.6396,769300.0
2013-10-18 15:15:00,14.61,14.63,14.61,14.62,762200.0,11.6317,11.6476,11.6317,11.6396,762200.0
2013-10-18 15:20:00,14.62,14.63,14.6,14.61,647100.0,11.6396,11.6476,11.6237,11.6317,647100.0
2013-10-18 15:25:00,14.61,14.62,14.6,14.62,1215700.0,11.6317,11.6396,11.6237,11.6396,1215700.0
2013-10-18 15:30:00,14.61,14.62,14.6,14.6,832300.0,11.6317,11.6396,11.6237,11.6237,832300.0
2013-10-18 15:35:00,14.6,14.61,14.58,14.6,1662000.0,11.6237,11.6317,11.6078,11.6237,1662000.0
2013-10-18 15:40:00,14.6,14.6,14.58,14.59,1062900.0,11.6237,11.6237,11.6078,11.6158,1062900.0
2013-10-18 15:45:00,14.58,14.61,14.58,14.6,2658600.0,11.6078,11.6317,11.6078,11.6237,2658600.0
2013-10-18 15:50:00,14.6,14.61,14.58,14.61,2609900.0,11.6237,11.6317,11.6078,11.6317,2609900.0
2013-10-18 15:55:00,14.61,14.63,14.6,14.62,3667100.0,11.6317,11.6476,11.6237,11.6396,3667100.0
2013-10-21 09:30:00,14.53,14.56,14.49,14.51,4012300.0,11.568,11.5919,11.5361,11.5521,4012300.0
2013-10-21 09:35:00,14.51,14.55,14.5,14.53,2484100.0,11.5521,11.5839,11.5441,11.568,2484100.0
2013-10-21 09:40:00,14.53,14.55,14.5,14.55,1273800.0,11.568,11.5839,11.5441,11.5839,1273800.0
2013-10-21 09:45:00,14.55,14.56,14.54,14.56,1275300.0,11.5839,11.5919,11.576,11.5919,1275300.0
2013-10-21 09:50:00,14.55,14.57,14.54,14.57,2280000.0,11.5839,11.5998,11.576,11.5998,2280000.0
2013-10-21 09:55:00,14.57,14.57,14.53,14.56,1916500.0,11.5998,11.5998,11.568,11.5919,1916500.0
2013-10-21 10:00:00,14.56,14.57,14.53,14.56,2056100.0,11.5919,11.5998,11.568,11.5919,2056100.0
2013-10-21 10:05:00,14.56,14.56,14.53,14.53,1068800.0,11.5919,11.5919,11.568,11.568,1068800.0
2013-10-21 10:10:00,14.53,14.54,14.5,14.51,2364500.0,11.568,11.576,11.5441,11.5521,2364500.0
2013-10-21 10:15:00,14.52,14.53,14.51,14.52,1150400.0,11.56,11.568,11.5521,11.56,1150400.0
2013-10-21 10:20:00,14.51,14.53,14.51,14.53,875800.0,11.5521,11.568,11.5521,11.568,875800.0
2013-10-21 10:25:00,14.53,14.54,14.52,14.53,537700.0,11.568,11.576,11.56,11.568,537700.0
2013-10-21 10:30:00,14.53,14.55,14.52,14.54,1114400.0,11.568,11.5839,11.56,11.576,1114400.0
2013-10-21 10:35:00,14.54,14.54,14.52,14.53,739400.0,11.576,11.576,11.56,11.568,739400.0
2013-10-21 10:40:00,14.53,14.53,14.52,14.52,516400.0,11.568,11.568,11.56,11.56,516400.0
2013-10-21 10:45:00,14.53,14.54,14.51,14.52,800100.0,11.568,11.576,11.5521,11.56,800100.0
2013-10-21 10:50:00,14.52,14.52,14.5,14.5,548500.0,11.56,11.56,11.5441,11.5441,548500.0
2013-10-21 10:55:00,14.5,14.52,14.5,14.52,1377700.0,11.5441,11.56,11.5441,11.56,1377700.0
2013-10-21 11:00:00,14.51,14.52,14.51,14.52,275100.0,11.5521,11.56,11.5521,11.56,275100.0
2013-10-21 11:05:00,14.51,14.53,14.51,14.53,536700.0,11.5521,11.568,11.5521,11.568,536700.0
2013-10-21 11:10:00,14.53,14.54,14.52,14.54,578500.0,11.568,11.576,11.56,11.576,578500.0
2013-10-21 11:15:00,14.54,14.54,14.53,14.53,300200.0,11.576,11.576,11.568,11.568,300200.0
2013-10-21 11:20:00,14.53,14.53,14.5,14.5,797000.0,11.568,11.568,11.5441,11.5441,797000.0
2013-10-21 11:25:00,14.5,14.52,14.5,14.51,798300.0,11.5441,11.56,11.5441,11.5521,798300.0
2013-10-21 11:30:00,14.51,14.52,14.48,14.49,1508900.0,11.5521,11.56,11.5282,11.5361,1508900.0
2013-10-21 11:35:00,14.49,14.5,14.48,14.48,679900.0,11.5361,11.5441,11.5282,11.5282,679900.0
2013-10-21 11:40:00,14.48,14.5,14.48,14.48,603600.0,11.5282,11.5441,11.5282,11.5282,603600.0
2013-10-21 11:45:00,14.48,14.49,14.48,14.48,695200.0,11.5282,11.5361,11.5282,11.5282,695200.0
2013-10-21 11:50:00,14.48,14.49,14.47,14.48,1001500.0,11.5282,11.5361,11.5202,11.5282,1001500.0
2013-10-21 11:55:00,14.48,14.49,14.48,14.49,468700.0,11.5282,11.5361,11.5282,11.5361,468700.0
2013-10-21 12:00:00,14.49,14.49,14.48,14.49,269100.0,11.5361,11.5361,11.5282,11.5361,269100.0
2013-10-21 12:05:00,14.49,14.49,14.48,14.49,206400.0,11.5361,11.5361,11.5282,11.5361,206400.0
2013-10-21 12:10:00,14.48,14.5,14.48,14.5,969300.0,11.5282,11.5441,11.5282,11.5441,969300.0
2013-10-21 12:15:00,14.5,14.53,14.49,14.53,1815600.0,11.5441,11.568,11.5361,11.568,1815600.0
2013-10-21 12:20:00,14.53,14.53,14.49,14.5,1528400.0,11.568,11.568,11.5361,11.5441,1528400.0
2013-10-21 12:25:00,14.49,14.51,14.49,14.5,1072100.0,11.5361,11.5521,11.5361,11.5441,1072100.0
2013-10-21 12:30:00,14.5,14.52,14.49,14.52,455100.0,11.5441,11.56,11.5361,11.56,455100.0
2013-10-21 12:35:00,14.52,14.54,14.51,14.54,1294300.0,11.56,11.576,11.5521,11.576,1294300.0
2013-10-21 12:40:00,14.54,14.55,14.53,14.54,1043500.0,11.576,11.5839,11.568,11.576,1043500.0
2013-10-21 12:45:00,14.55,14.55,14.54,14.55,354700.0,11.5839,11.5839,11.576,11.5839,354700.0
2013-10-21 12:50:00,14.55,14.55,14.54,14.55,407900.0,11.5839,11.5839,11.576,11.5839,407900.0
2013-10-21 12:55:00,14.55,14.56,14.54,14.56,921200.0,11.5839,11.5919,11.576,11.5919,921200.0
2013-10-21 13:00:00,14.56,14.56,14.55,14.56,250500.0,11.5919,11.5919,11.5839,11.5919,250500.0
2013-10-21 13:05:00,14.56,14.57,14.55,14.57,549600.0,11.5919,11.5998,11.5839,11.5998,549600.0
2013-10-21 13:10:00,14.57,14.59,14.56,14.58,1282200.0,11.5998,11.6158,11.5919,11.6078,1282200.0
2013-10-21 13:15:00,14.57,14.58,14.56,14.57,499500.0,11.5998,11.6078,11.5919,11.5998,499500.0
2013-10-21 13:20:00,14.57,14.58,14.56,14.57,420300.0,11.5998,11.6078,11.5919,11.5998,420300.0
2013-10-21 13:25:00,14.58,14.58,14.55,14.55,538100.0,11.6078,11.6078,11.5839,11.5839,538100.0
2013-10-21 13:30:00,14.55,14.57,14.55,14.56,455900.0,11.5839,11.5998,11.5839,11.5919,455900.0
2013-10-21 13:35:00,14.56,14.57,14.56,14.57,555600.0,11.5919,11.5998,11.5919,11.5998,555600.0
2013-10-21 13:40:00,14.57,14.58,14.54,14.55,1004400.0,11.5998,11.6078,11.576,11.5839,1004400.0
2013-10-21 13:45:00,14.55,14.56,14.55,14.55,307600.0,11.5839,11.5919,11.5839,11.5839,307600.0
2013-10-21 13:50:00,14.56,14.56,14.55,14.55,187000.0,11.5919,11.5919,11.5839,11.5839,187000.0
2013-10-21 13:55:00,14.56,14.56,14.55,14.55,397900.0,11.5919,11.5919,11.5839,11.5839,397900.0
2013-10-21 14:00:00,14.55,14.56,14.54,14.54,392200.0,11.5839,11.5919,11.576,11.576,392200.0
2013-10-21 14:05:00,14.54,14.55,14.53,14.53,417400.0,11.576,11.5839,11.568,11.568,417400.0
2013-10-21 14:10:00,14.54,14.54,14.52,14.53,487100.0,11.576,11.576,11.56,11.568,487100.0
2013-10-21 14:15:00,14.53,14.53,14.52,14.53,325000.0,11.568,11.568,11.56,11.568,325000.0
2013-10-21 14:20:00,14.53,14.53,14.51,14.53,1219300.0,11.568,11.568,11.5521,11.568,1219300.0
2013-10-21 14:25:00,14.53,14.53,14.51,14.52,549600.0,11.568,11.568,11.5521,11.56,549600.0
2013-10-21 14:30:00,14.52,14.54,14.52,14.54,730300.0,11.56,11.576,11.56,11.576,730300.0
2013-10-21 14:35:00,14.54,14.54,14.51,14.51,730500.0,11.576,11.576,11.5521,11.5521,730500.0
2013-10-21 14:40:00,14.51,14.52,14.51,14.52,196900.0,11.5521,11.56,11.5521,11.56,196900.0
2013-10-21 14:45:00,14.52,14.52,14.5,14.52,1334300.0,11.56,11.56,11.5441,11.56,1334300.0
2013-10-21 14:50:00,14.51,14.52,14.51,14.52,158000.0,11.5521,11.56,11.5521,11.56,158000.0
2013-10-21 14:55:00,14.51,14.52,14.5,14.5,432800.0,11.5521,11.56,11.5441,11.5441,432800.0
2013-10-21 15:00:00,14.51,14.52,14.5,14.52,803800.0,11.5521,11.56,11.5441,11.56,803800.0
2013-10-21 15:05:00,14.52,14.55,14.51,14.54,1051400.0,11.56,11.5839,11.5521,11.576,1051400.0
2013-10-21 15:10:00,14.55,14.55,14.53,14.54,736000.0,11.5839,11.5839,11.568,11.576,736000.0
2013-10-21 15:15:00,14.54,14.55,14.53,14.54,344300.0,11.576,11.5839,11.568,11.576,344300.0
2013-10-21 15:20:00,14.55,14.55,14.54,14.55,444700.0,11.5839,11.5839,11.576,11.5839,444700.0
2013-10-21 15:25:00,14.54,14.55,14.53,14.54,620100.0,11.576,11.5839,11.568,11.576,620100.0
2013-10-21 15:30:00,14.53,14.54,14.52,14.54,954100.0,11.568,11.576,11.56,11.576,954100.0
2013-10-21 15:35:00,14.53,14.54,14.52,14.54,885300.0,11.568,11.576,11.56,11.576,885300.0
2013-10-21 15:40:00,14.54,14.54,14.52,14.52,965700.0,11.576,11.576,11.56,11.56,965700.0
2013-10-21 15:45:00,14.52,14.53,14.52,14.52,608700.0,11.56,11.568,11.56,11.56,608700.0
2013-10-21 15:50:00,14.52,14.53,14.51,14.52,1555800.0,11.56,11.568,11.5521,11.56,1555800.0
2013-10-21 15:55:00,14.52,14.53,14.51,14.51,3283100.0,11.56,11.568,11.5521,11.5521,3283100.0
2013-10-22 09:30:00,14.55,14.55,14.51,14.53,3255400.0,11.5839,11.5839,11.5521,11.568,3255400.0
2013-10-22 09:35:00,14.53,14.57,14.51,14.57,5522200.0,11.568,11.5998,11.5521,11.5998,5522200.0
2013-10-22 09:40:00,14.57,14.6,14.54,14.58,2937800.0,11.5998,11.6237,11.576,11.6078,2937800.0
2013-10-22 09:45:00,14.58,14.6,14.57,14.57,1757600.0,11.6078,11.6237,11.5998,11.5998,1757600.0
2013-10-22 09:50:00,14.57,14.6,14.56,14.6,1924500.0,11.5998,11.6237,11.5919,11.6237,1924500.0
2013-10-22 09:55:00,14.6,14.6,14.58,14.6,1403800.0,11.6237,11.6237,11.6078,11.6237,1403800.0
2013-10-22 10:00:00,14.6,14.6,14.56,14.6,2880100.0,11.6237,11.6237,11.5919,11.6237,2880100.0
2013-10-22 10:05:00,14.59,14.61,14.58,14.61,1577500.0,11.6158,11.6317,11.6078,11.6317,1577500.0
2013-10-22 10:10:00,14.6,14.63,14.6,14.62,1787800.0,11.6237,11.6476,11.6237,11.6396,1787800.0
2013-10-22 10:15:00,14.62,14.62,14.59,14.61,1408100.0,11.6396,11.6396,11.6158,11.6317,1408100.0
2013-10-22 10:20:00,14.61,14.61,14.6,14.61,490500.0,11.6317,11.6317,11.6237,11.6317,490500.0
2013-10-22 10:25:00,14.6,14.61,14.58,14.59,1921200.0,11.6237,11.6317,11.6078,11.6158,1921200.0
2013-10-22 10:30:00,14.59,14.59,14.57,14.57,959500.0,11.6158,11.6158,11.5998,11.5998,959500.0
2013-10-22 10:35:00,14.57,14.6,14.57,14.59,1309600.0,11.5998,11.6237,11.5998,11.6158,1309600.0
2013-10-22 10:40:00,14.59,14.6,14.56,14.57,1554400.0,11.6158,11.6237,11.5919,11.5998,1554400.0
2013-10-22 10:45:00,14.57,14.57,14.55,14.56,973900.0,11.5998,11.5998,11.5839,11.5919,973900.0
2013-10-22 10:50:00,14.56,14.56,14.54,14.55,1764400.0,11.5919,11.5919,11.576,11.5839,1764400.0
2013-10-22 10:55:00,14.54,14.55,14.5,14.54,3529700.0,11.576,11.5839,11.5441,11.576,3529700.0
2013-10-22 11:00:00,14.54,14.55,14.53,14.54,1093900.0,11.576,11.5839,11.568,11.576,1093900.0
2013-10-22 11:05:00,14.54,14.54,14.52,14.54,1060200.0,11.576,11.576,11.56,11.576,1060200.0
2013-10-22 11:10:00,14.54,14.55,14.53,14.54,1045700.0,11.576,11.5839,11.568,11.576,1045700.0
2013-10-22 11:15:00,14.54,14.54,14.52,14.53,1131500.0,11.576,11.576,11.56,11.568,1131500.0
2013-10-22 11:20:00,14.53,14.54,14.5,14.51,1836100.0,11.568,11.576,11.5441,11.5521,1836100.0
2013-10-22 11:25:00,14.51,14.52,14.48,14.49,2331100.0,11.5521,11.56,11.5282,11.5361,2331100.0
2013-10-22 11:30:00,14.49,14.5,14.45,14.46,1872000.0,11.5361,11.5441,11.5043,11.5123,1872000.0
2013-10-22 11:35:00,14.46,14.47,14.45,14.46,1262800.0,11.5123,11.5202,11.5043,11.5123,1262800.0
2013-10-22 11:40:00,14.46,14.51,14.46,14.5,1529500.0,11.5123,11.5521,11.5123,11.5441,1529500.0
2013-10-22 11:45:00,14.5,14.51,14.48,14.5,994300.0,11.5441,11.5521,11.5282,11.5441,994300.0
2013-10-22 11:50:00,14.51,14.51,14.49,14.5,594900.0,11.5521,11.5521,11.5361,11.5441,594900.0
2013-10-22 11:55:00,14.51,14.51,14.49,14.5,738000.0,11.5521,11.5521,11.5361,11.5441,738000.0
2013-10-22 12:00:00,14.5,14.5,14.48,14.49,550900.0,11.5441,11.5441,11.5282,11.5361,550900.0
2013-10-22 12:05:00,14.49,14.51,14.49,14.5,823300.0,11.5361,11.5521,11.5361,11.5441,823300.0
2013-10-22 12:10:00,14.5,14.51,14.46,14.47,850000.0,11.5441,11.5521,11.5123,11.5202,850000.0
2013-10-22 12:15:00,14.46,14.48,14.46,14.46,553500.0,11.5123,11.5282,11.5123,11.5123,553500.0
2013-10-22 12:20:00,14.46,14.47,14.46,14.46,543500.0,11.5123,11.5202,11.5123,11.5123,543500.0
2013-10-22 12:25:00,14.47,14.48,14.45,14.47,1726400.0,11.5202,11.5282,11.5043,11.5202,1726400.0
2013-10-22 12:30:00,14.48,14.49,14.47,14.48,625500.0,11.5282,11.5361,11.5202,11.5282,625500.0
2013-10-22 12:35:00,14.49,14.49,14.48,14.48,353200.0,11.5361,11.5361,11.5282,11.5282,353200.0
2013-10-22 12:40:00,14.48,14.49,14.47,14.47,582000.0,11.5282,11.5361,11.5202,11.5202,582000.0
2013-10-22 12:45:00,14.47,14.49,14.47,14.48,1399700.0,11.5202,11.5361,11.5202,11.5282,1399700.0
2013-10-22 12:50:00,14.48,14.49,14.47,14.49,867200.0,11.5282,11.5361,11.5202,11.5361,867200.0
2013-10-22 12:55:00,14.48,14.49,14.47,14.48,1465400.0,11.5282,11.5361,11.5202,11.5282,1465400.0
2013-10-22 13:00:00,14.49,14.49,14.48,14.48,396900.0,11.5361,11.5361,11.5282,11.5282,396900.0
2013-10-22 13:05:00,14.49,14.49,14.48,14.49,178500.0,11.5361,11.5361,11.5282,11.5361,178500.0
2013-10-22 13:10:00,14.49,14.49,14.47,14.48,514000.0,11.5361,11.5361,11.5202,11.5282,514000.0
2013-10-22 13:15:00,14.48,14.49,14.47,14.49,347100.0,11.5282,11.5361,11.5202,11.5361,347100.0
2013-10-22 13:20:00,14.49,14.49,14.48,14.49,288500.0,11.5361,11.5361,11.5282,11.5361,288500.0
2013-10-22 13:25:00,14.49,14.49,14.48,14.48,287200.0,11.5361,11.5361,11.5282,11.5282,287200.0
2013-10-22 13:30:00,14.48,14.49,14.47,14.48,655700.0,11.5282,11.5361,11.5202,11.5282,655700.0
2013-10-22 13:35:00,14.48,14.49,14.48,14.48,946200.0,11.5282,11.5361,11.5282,11.5282,946200.0
2013-10-22 13:40:00,14.48,14.49,14.48,14.48,248800.0,11.5282,11.5361,11.5282,11.5282,248800.0
2013-10-22 13:45:00,14.48,14.49,14.47,14.48,300000.0,11.5282,11.5361,11.5202,11.5282,300000.0
2013-10-22 13:50:00,14.47,14.49,14.47,14.49,1160300.0,11.5202,11.5361,11.5202,11.5361,1160300.0
2013-10-22 13:55:00,14.49,14.49,14.47,14.48,572700.0,11.5361,11.5361,11.5202,11.5282,572700.0
2013-10-22 14:00:00,14.47,14.48,14.47,14.48,216400.0,11.5202,11.5282,11.5202,11.5282,216400.0
2013-10-22 14:05:00,14.48,14.48,14.46,14.46,743200.0,11.5282,11.5282,11.5123,11.5123,743200.0
2013-10-22 14:10:00,14.46,14.5,14.46,14.48,868400.0,11.5123,11.5441,11.5123,11.5282,868400.0
2013-10-22 14:15:00,14.48,14.49,14.48,14.49,393200.0,11.5282,11.5361,11.5282,11.5361,393200.0
2013-10-22 14:20:00,14.48,14.49,14.47,14.49,1264000.0,11.5282,11.5361,11.5202,11.5361,1264000.0
2013-10-22 14:25:00,14.49,14.49,14.47,14.49,517000.0,11.5361,11.5361,11.5202,11.5361,517000.0
2013-10-22 14:30:00,14.49,14.51,14.48,14.49,1321300.0,11.5361,11.5521,11.5282,11.5361,1321300.0
2013-10-22 14:35:00,14.5,14.51,14.49,14.51,311500.0,11.5441,11.5521,11.5361,11.5521,311500.0
2013-10-22 14:40:00,14.51,14.52,14.5,14.52,450600.0,11.5521,11.56,11.5441,11.56,450600.0
2013-10-22 14:45:00,14.52,14.53,14.51,14.53,717300.0,11.56,11.568,11.5521,11.568,717300.0
2013-10-22 14:50:00,14.53,14.55,14.52,14.55,1939900.0,11.568,11.5839,11.56,11.5839,1939900.0
2013-10-22 14:55:00,14.55,14.56,14.54,14.55,799500.0,11.5839,11.5919,11.576,11.5839,799500.0
2013-10-22 15:00:00,14.55,14.57,14.55,14.57,692600.0,11.5839,11.5998,11.5839,11.5998,692600.0
2013-10-22 15:05:00,14.57,14.57,14.56,14.57,654600.0,11.5998,11.5998,11.5919,11.5998,654600.0
2013-10-22 15:10:00,14.57,14.59,14.56,14.59,1264300.0,11.5998,11.6158,11.5919,11.6158,1264300.0
2013-10-22 15:15:00,14.59,14.59,14.57,14.57,1363600.0,11.6158,11.6158,11.5998,11.5998,1363600.0
2013-10-22 15:20:00,14.58,14.58,14.56,14.57,902100.0,11.6078,11.6078,11.5919,11.5998,902100.0
2013-10-22 15:25:00,14.57,14.58,14.56,14.57,890900.0,11.5998,11.6078,11.5919,11.5998,890900.0
2013-10-22 15:30:00,14.57,14.58,14.56,14.56,859900.0,11.5998,11.6078,11.5919,11.5919,859900.0
2013-10-22 15:35:00,14.56,14.57,14.54,14.54,1941300.0,11.5919,11.5998,11.576,11.576,1941300.0
2013-10-22 15:40:00,14.54,14.56,14.54,14.54,1311800.0,11.576,11.5919,11.576,11.576,1311800.0
2013-10-22 15:45:00,14.54,14.55,14.52,14.54,2036600.0,11.576,11.5839,11.56,11.576,2036600.0
2013-10-22 15:50:00,14.54,14.54,14.53,14.53,1123800.0,11.576,11.576,11.568,11.568,1123800.0
2013-10-22 15:55:00,14.54,14.54,14.51,14.52,4238300.0,11.576,11.576,11.5521,11.56,4238300.0
2013-10-23 09:30:00,14.45,14.48,14.42,14.47,3306300.0,11.5043,11.5282,11.4804,11.5202,3306300.0
2013-10-23 09:35:00,14.46,14.47,14.4,14.41,2563900.0,11.5123,11.5202,11.4645,11.4725,2563900.0
2013-10-23 09:40:00,14.4,14.43,14.4,14.41,2239900.0,11.4645,11.4884,11.4645,11.4725,2239900.0
2013-10-23 09:45:00,14.41,14.41,14.37,14.39,2485800.0,11.4725,11.4725,11.4406,11.4565,2485800.0
2013-10-23 09:50:00,14.39,14.4,14.37,14.39,1304100.0,11.4565,11.4645,11.4406,11.4565,1304100.0
2013-10-23 09:55:00,14.39,14.39,14.35,14.37,2144600.0,11.4565,11.4565,11.4247,11.4406,2144600.0
2013-10-23 10:00:00,14.38,14.38,14.33,14.33,2585100.0,11.4486,11.4486,11.4088,11.4088,2585100.0
2013-10-23 10:05:00,14.33,14.35,14.32,14.33,1904900.0,11.4088,11.4247,11.4008,11.4088,1904900.0
2013-10-23 10:10:00,14.34,14.4,14.33,14.4,2545500.0,11.4167,11.4645,11.4088,11.4645,2545500.0
2013-10-23 10:15:00,14.4,14.4,14.34,14.36,1543500.0,11.4645,11.4645,11.4167,11.4326,1543500.0
2013-10-23 10:20:00,14.35,14.36,14.31,14.32,1472100.0,11.4247,11.4326,11.3928,11.4008,1472100.0
2013-10-23 10:25:00,14.32,14.33,14.31,14.33,2006300.0,11.4008,11.4088,11.3928,11.4088,2006300.0
2013-10-23 10:30:00,14.33,14.36,14.31,14.35,2975900.0,11.4088,11.4326,11.3928,11.4247,2975900.0
2013-10-23 10:35:00,14.35,14.35,14.32,14.35,2028400.0,11.4247,11.4247,11.4008,11.4247,2028400.0
2013-10-23 10:40:00,14.35,14.35,14.33,14.33,643800.0,11.4247,11.4247,11.4088,11.4088,643800.0
2013-10-23 10:45:00,14.34,14.34,14.32,14.34,1093100.0,11.4167,11.4167,11.4008,11.4167,1093100.0
2013-10-23 10:50:00,14.33,14.34,14.31,14.31,1301700.0,11.4088,11.4167,11.3928,11.3928,1301700.0
2013-10-23 10:55:00,14.32,14.33,14.31,14.32,1539100.0,11.4008,11.4088,11.3928,11.4008,1539100.0
2013-10-23 11:00:00,14.32,14.33,14.31,14.33,705100.0,11.4008,11.4088,11.3928,11.4088,705100.0
2013-10-23 11:05:00,14.33,14.33,14.31,14.32,1021600.0,11.4088,11.4088,11.3928,11.4008,1021600.0
2013-10-23 11:10:00,14.32,14.33,14.31,14.32,850200.0,11.4008,11.4088,11.3928,11.4008,850200.0
2013-10-23 11:15:00,14.32,14.32,14.3,14.32,1187500.0,11.4008,11.4008,11.3849,11.4008,1187500.0
2013-10-23 11:20:00,14.32,14.34,14.3,14.33,1345800.0,11.4008,11.4167,11.3849,11.4088,1345800.0
2013-10-23 11:25:00,14.33,14.33,14.3,14.31,2400400.0,11.4088,11.4088,11.3849,11.3928,2400400.0
2013-10-23 11:30:00,14.31,14.31,14.3,14.31,1050900.0,11.3928,11.3928,11.3849,11.3928,1050900.0
2013-10-23 11:35:00,14.31,14.32,14.3,14.31,832700.0,11.3928,11.4008,11.3849,11.3928,832700.0
2013-10-23 11:40:00,14.31,14.32,14.3,14.31,695500.0,11.3928,11.4008,11.3849,11.3928,695500.0
2013-10-23 11:45:00,14.31,14.32,14.3,14.32,843200.0,11.3928,11.4008,11.3849,11.4008,843200.0
2013-10-23 11:50:00,14.31,14.32,14.3,14.31,410700.0,11.3928,11.4008,11.3849,11.3928,410700.0
2013-10-23 11:55:00,14.3,14.31,14.3,14.31,561800.0,11.3849,11.3928,11.3849,11.3928,561800.0
2013-10-23 12:00:00,14.31,14.31,14.29,14.29,1230500.0,11.3928,11.3928,11.3769,11.3769,1230500.0
2013-10-23 12:05:00,14.3,14.3,14.27,14.27,1481400.0,11.3849,11.3849,11.361,11.361,1481400.0
2013-10-23 12:10:00,14.27,14.28,14.26,14.26,841900.0,11.361,11.369,11.353,11.353,841900.0
2013-10-23 12:15:00,14.27,14.28,14.25,14.26,1551800.0,11.361,11.369,11.3451,11.353,1551800.0
2013-10-23 12:20:00,14.25,14.27,14.25,14.25,1188200.0,11.3451,11.361,11.3451,11.3451,1188200.0
2013-10-23 12:25:00,14.26,14.27,14.25,14.26,1777300.0,11.353,11.361,11.3451,11.353,1777300.0
2013-10-23 12:30:00,14.26,14.26,14.25,14.26,284100.0,11.353,11.353,11.3451,11.353,284100.0
2013-10-23 12:35:00,14.26,14.26,14.24,14.26,1719000.0,11.353,11.353,11.3371,11.353,1719000.0
2013-10-23 12:40:00,14.25,14.26,14.23,14.25,1214900.0,11.3451,11.353,11.3291,11.3451,1214900.0
2013-10-23 12:45:00,14.25,14.28,14.25,14.28,1090000.0,11.3451,11.369,11.3451,11.369,1090000.0
2013-10-23 12:50:00,14.28,14.28,14.27,14.28,519000.0,11.369,11.369,11.361,11.369,519000.0
2013-10-23 12:55:00,14.28,14.31,14.27,14.29,980000.0,11.369,11.3928,11.361,11.3769,980000.0
2013-10-23 13:00:00,14.29,14.3,14.29,14.3,312500.0,11.3769,11.3849,11.3769,11.3849,312500.0
2013-10-23 13:05:00,14.29,14.31,14.28,14.29,1050300.0,11.3769,11.3928,11.369,11.3769,1050300.0
2013-10-23 13:10:00,14.28,14.29,14.28,14.29,248700.0,11.369,11.3769,11.369,11.3769,248700.0
2013-10-23 13:15:00,14.29,14.3,14.28,14.3,363900.0,11.3769,11.3849,11.369,11.3849,363900.0
2013-10-23 13:20:00,14.29,14.3,14.27,14.28,634400.0,11.3769,11.3849,11.361,11.369,634400.0
2013-10-23 13:25:00,14.27,14.3,14.27,14.29,889100.0,11.361,11.3849,11.361,11.3769,889100.0
2013-10-23 13:30:00,14.29,14.29,14.27,14.27,282100.0,11.3769,11.3769,11.361,11.361,282100.0
2013-10-23 13:35:00,14.27,14.28,14.27,14.27,423700.0,11.361,11.369,11.361,11.361,423700.0
2013-10-23 13:40:00,14.28,14.28,14.25,14.25,988700.0,11.369,11.369,11.3451,11.3451,988700.0
2013-10-23 13:45:00,14.26,14.27,14.25,14.26,467800.0,11.353,11.361,11.3451,11.353,467800.0
2013-10-23 13:50:00,14.25,14.27,14.25,14.26,408000.0,11.3451,11.361,11.3451,11.353,408000.0
2013-10-23 13:55:00,14.27,14.27,14.25,14.25,707100.0,11.361,11.361,11.3451,11.3451,707100.0
2013-10-23 14:00:00,14.25,14.26,14.24,14.24,1114700.0,11.3451,11.353,11.3371,11.3371,1114700.0
2013-10-23 14:05:00,14.25,14.25,14.24,14.24,884800.0,11.3451,11.3451,11.3371,11.3371,884800.0
2013-10-23 14:10:00,14.24,14.27,14.24,14.25,851500.0,11.3371,11.361,11.3371,11.3451,851500.0
2013-10-23 14:15:00,14.25,14.28,14.25,14.26,1256300.0,11.3451,11.369,11.3451,11.353,1256300.0
2013-10-23 14:20:00,14.25,14.27,14.25,14.26,671700.0,11.3451,11.361,11.3451,11.353,671700.0
2013-10-23 14:25:00,14.26,14.27,14.25,14.26,678300.0,11.353,11.361,11.3451,11.353,678300.0
2013-10-23 14:30:00,14.26,14.28,14.25,14.26,613400.0,11.353,11.369,11.3451,11.353,613400.0
2013-10-23 14:35:00,14.27,14.27,14.24,14.24,1010500.0,11.361,11.361,11.3371,11.3371,1010500.0
2013-10-23 14:40:00,14.25,14.28,14.24,14.28,647600.0,11.3451,11.369,11.3371,11.369,647600.0
2013-10-23 14:45:00,14.28,14.28,14.26,14.27,634200.0,11.369,11.369,11.353,11.361,634200.0
2013-10-23 14:50:00,14.27,14.27,14.25,14.26,600000.0,11.361,11.361,11.3451,11.353,600000.0
2013-10-23 14:55:00,14.25,14.26,14.25,14.25,223200.0,11.3451,11.353,11.3451,11.3451,223200.0
2013-10-23 15:00:00,14.25,14.26,14.24,14.26,1235900.0,11.3451,11.353,11.3371,11.353,1235900.0
2013-10-23 15:05:00,14.26,14.27,14.25,14.26,623400.0,11.353,11.361,11.3451,11.353,623400.0
2013-10-23 15:10:00,14.27,14.27,14.25,14.26,409500.0,11.361,11.361,11.3451,11.353,409500.0
2013-10-23 15:15:00,14.25,14.26,14.23,14.23,880000.0,11.3451,11.353,11.3291,11.3291,880000.0
2013-10-23 15:20:00,14.23,14.24,14.22,14.23,1459100.0,11.3291,11.3371,11.3212,11.3291,1459100.0
2013-10-23 15:25:00,14.23,14.24,14.22,14.24,998700.0,11.3291,11.3371,11.3212,11.3371,998700.0
2013-10-23 15:30:00,14.24,14.25,14.22,14.24,2141700.0,11.3371,11.3451,11.3212,11.3371,2141700.0
2013-10-23 15:35:00,14.24,14.25,14.23,14.24,1233900.0,11.3371,11.3451,11.3291,11.3371,1233900.0
2013-10-23 15:40:00,14.25,14.25,14.17,14.2,6082900.0,11.3451,11.3451,11.2814,11.3053,6082900.0
2013-10-23 15:45:00,14.21,14.26,14.2,14.24,2986200.0,11.3132,11.353,11.3053,11.3371,2986200.0
2013-10-23 15:50:00,14.23,14.26,14.23,14.23,2388500.0,11.3291,11.353,11.3291,11.3291,2388500.0
2013-10-23 15:55:00,14.23,14.24,14.21,14.21,4880600.0,11.3291,11.3371,11.3132,11.3132,4880600.0
2013-10-24 09:30:00,14.12,14.19,14.1,14.17,4060200.0,11.2416,11.2973,11.2256,11.2814,4060200.0
2013-10-24 09:35:00,14.16,14.2,14.16,14.17,1293900.0,11.2734,11.3053,11.2734,11.2814,1293900.0
2013-10-24 09:40:00,14.16,14.18,14.12,14.13,2273300.0,11.2734,11.2893,11.2416,11.2495,2273300.0
2013-10-24 09:45:00,14.13,14.14,14.1,14.12,3398100.0,11.2495,11.2575,11.2256,11.2416,3398100.0
2013-10-24 09:50:00,14.12,14.15,14.1,14.14,1845800.0,11.2416,11.2655,11.2256,11.2575,1845800.0
2013-10-24 09:55:00,14.14,14.16,14.13,14.14,2005300.0,11.2575,11.2734,11.2495,11.2575,2005300.0
2013-10-24 10:00:00,14.14,14.15,14.09,14.1,1920000.0,11.2575,11.2655,11.2177,11.2256,1920000.0
2013-10-24 10:05:00,14.1,14.11,14.07,14.07,1972300.0,11.2256,11.2336,11.2018,11.2018,1972300.0
2013-10-24 10:10:00,14.08,14.11,14.07,14.08,1998200.0,11.2097,11.2336,11.2018,11.2097,1998200.0
2013-10-24 10:15:00,14.09,14.14,14.09,14.14,1872200.0,11.2177,11.2575,11.2177,11.2575,1872200.0
2013-10-24 10:20:00,14.13,14.15,14.12,14.13,838500.0,11.2495,11.2655,11.2416,11.2495,838500.0
2013-10-24 10:25:00,14.12,14.15,14.11,14.14,1151100.0,11.2416,11.2655,11.2336,11.2575,1151100.0
2013-10-24 10:30:00,14.15,14.15,14.11,14.11,1883200.0,11.2655,11.2655,11.2336,11.2336,1883200.0
2013-10-24 10:35:00,14.12,14.13,14.1,14.12,2677700.0,11.2416,11.2495,11.2256,11.2416,2677700.0
2013-10-24 10:40:00,14.11,14.12,14.1,14.12,718400.0,11.2336,11.2416,11.2256,11.2416,718400.0
2013-10-24 10:45:00,14.12,14.12,14.07,14.08,1196500.0,11.2416,11.2416,11.2018,11.2097,1196500.0
2013-10-24 10:50:00,14.08,14.09,14.07,14.09,1331200.0,11.2097,11.2177,11.2018,11.2177,1331200.0
2013-10-24 10:55:00,14.09,14.1,14.07,14.1,1539000.0,11.2177,11.2256,11.2018,11.2256,1539000.0
2013-10-24 11:00:00,14.1,14.1,14.08,14.08,818600.0,11.2256,11.2256,11.2097,11.2097,818600.0
2013-10-24 11:05:00,14.08,14.11,14.08,14.1,1052800.0,11.2097,11.2336,11.2097,11.2256,1052800.0
2013-10-24 11:10:00,14.1,14.11,14.09,14.09,515400.0,11.2256,11.2336,11.2177,11.2177,515400.0
2013-10-24 11:15:00,14.09,14.1,14.08,14.08,544700.0,11.2177,11.2256,11.2097,11.2097,544700.0
2013-10-24 11:20:00,14.09,14.09,14.08,14.09,436800.0,11.2177,11.2177,11.2097,11.2177,436800.0
2013-10-24 11:25:00,14.09,14.11,14.08,14.11,882400.0,11.2177,11.2336,11.2097,11.2336,882400.0
2013-10-24 11:30:00,14.11,14.12,14.1,14.11,816200.0,11.2336,11.2416,11.2256,11.2336,816200.0
2013-10-24 11:35:00,14.11,14.12,14.1,14.1,791500.0,11.2336,11.2416,11.2256,11.2256,791500.0
2013-10-24 11:40:00,14.1,14.12,14.1,14.11,688000.0,11.2256,11.2416,11.2256,11.2336,688000.0
2013-10-24 11:45:00,14.12,14.13,14.1,14.13,707300.0,11.2416,11.2495,11.2256,11.2495,707300.0
2013-10-24 11:50:00,14.12,14.13,14.12,14.12,445300.0,11.2416,11.2495,11.2416,11.2416,445300.0
2013-10-24 11:55:00,14.12,14.13,14.11,14.12,740900.0,11.2416,11.2495,11.2336,11.2416,740900.0
2013-10-24 12:00:00,14.12,14.14,14.12,14.14,642400.0,11.2416,11.2575,11.2416,11.2575,642400.0
2013-10-24 12:05:00,14.14,14.15,14.13,14.15,488200.0,11.2575,11.2655,11.2495,11.2655,488200.0
2013-10-24 12:10:00,14.14,14.15,14.12,14.14,564400.0,11.2575,11.2655,11.2416,11.2575,564400.0
2013-10-24 12:15:00,14.13,14.14,14.12,14.13,373500.0,11.2495,11.2575,11.2416,11.2495,373500.0
2013-10-24 12:20:00,14.13,14.13,14.12,14.13,100300.0,11.2495,11.2495,11.2416,11.2495,100300.0
2013-10-24 12:25:00,14.13,14.13,14.12,14.12,159500.0,11.2495,11.2495,11.2416,11.2416,159500.0
2013-10-24 12:30:00,14.12,14.13,14.11,14.11,396900.0,11.2416,11.2495,11.2336,11.2336,396900.0
2013-10-24 12:35:00,14.11,14.13,14.11,14.12,869000.0,11.2336,11.2495,11.2336,11.2416,869000.0
2013-10-24 12:40:00,14.12,14.13,14.12,14.13,224300.0,11.2416,11.2495,11.2416,11.2495,224300.0
2013-10-24 12:45:00,14.13,14.15,14.12,14.15,1071000.0,11.2495,11.2655,11.2416,11.2655,1071000.0
2013-10-24 12:50:00,14.14,14.15,14.14,14.14,356400.0,11.2575,11.2655,11.2575,11.2575,356400.0
2013-10-24 12:55:00,14.15,14.17,14.14,14.17,1050400.0,11.2655,11.2814,11.2575,11.2814,1050400.0
2013-10-24 13:00:00,14.17,14.19,14.16,14.19,741200.0,11.2814,11.2973,11.2734,11.2973,741200.0
2013-10-24 13:05:00,14.19,14.19,14.15,14.15,908600.0,11.2973,11.2973,11.2655,11.2655,908600.0
2013-10-24 13:10:00,14.15,14.17,14.15,14.16,632100.0,11.2655,11.2814,11.2655,11.2734,632100.0
2013-10-24 13:15:00,14.16,14.17,14.15,14.15,389800.0,11.2734,11.2814,11.2655,11.2655,389800.0
2013-10-24 13:20:00,14.16,14.17,14.15,14.16,570100.0,11.2734,11.2814,11.2655,11.2734,570100.0
2013-10-24 13:25:00,14.16,14.17,14.16,14.16,281500.0,11.2734,11.2814,11.2734,11.2734,281500.0
2013-10-24 13:30:00,14.17,14.17,14.15,14.15,279100.0,11.2814,11.2814,11.2655,11.2655,279100.0
2013-10-24 13:35:00,14.15,14.16,14.15,14.15,367200.0,11.2655,11.2734,11.2655,11.2655,367200.0
2013-10-24 13:40:00,14.16,14.19,14.15,14.19,1468500.0,11.2734,11.2973,11.2655,11.2973,1468500.0
2013-10-24 13:45:00,14.18,14.19,14.16,14.18,614200.0,11.2893,11.2973,11.2734,11.2893,614200.0
2013-10-24 13:50:00,14.17,14.18,14.16,14.16,319500.0,11.2814,11.2893,11.2734,11.2734,319500.0
2013-10-24 13:55:00,14.17,14.18,14.16,14.18,299600.0,11.2814,11.2893,11.2734,11.2893,299600.0
2013-10-24 14:00:00,14.18,14.18,14.17,14.17,417800.0,11.2893,11.2893,11.2814,11.2814,417800.0
2013-10-24 14:05:00,14.18,14.18,14.15,14.15,1074600.0,11.2893,11.2893,11.2655,11.2655,1074600.0
2013-10-24 14:10:00,14.16,14.17,14.15,14.17,562100.0,11.2734,11.2814,11.2655,11.2814,562100.0
2013-10-24 14:15:00,14.17,14.18,14.16,14.18,457600.0,11.2814,11.2893,11.2734,11.2893,457600.0
2013-10-24 14:20:00,14.17,14.18,14.16,14.17,553400.0,11.2814,11.2893,11.2734,11.2814,553400.0
2013-10-24 14:25:00,14.17,14.18,14.16,14.17,628700.0,11.2814,11.2893,11.2734,11.2814,628700.0
2013-10-24 14:30:00,14.17,14.18,14.17,14.18,434700.0,11.2814,11.2893,11.2814,11.2893,434700.0
2013-10-24 14:35:00,14.18,14.19,14.17,14.19,736600.0,11.2893,11.2973,11.2814,11.2973,736600.0
2013-10-24 14:40:00,14.19,14.19,14.18,14.19,554000.0,11.2973,11.2973,11.2893,11.2973,554000.0
2013-10-24 14:45:00,14.18,14.19,14.18,14.19,354100.0,11.2893,11.2973,11.2893,11.2973,354100.0
2013-10-24 14:50:00,14.19,14.2,14.18,14.19,1378900.0,11.2973,11.3053,11.2893,11.2973,1378900.0
2013-10-24 14:55:00,14.19,14.19,14.18,14.19,831300.0,11.2973,11.2973,11.2893,11.2973,831300.0
2013-10-24 15:00:00,14.19,14.19,14.17,14.18,1056700.0,11.2973,11.2973,11.2814,11.2893,1056700.0
2013-10-24 15:05:00,14.18,14.2,14.17,14.18,1270900.0,11.2893,11.3053,11.2814,11.2893,1270900.0
2013-10-24 15:10:00,14.18,14.19,14.18,14.19,1360500.0,11.2893,11.2973,11.2893,11.2973,1360500.0
2013-10-24 15:15:00,14.19,14.19,14.17,14.17,1113500.0,11.2973,11.2973,11.2814,11.2814,1113500.0
2013-10-24 15:20:00,14.18,14.18,14.17,14.17,528100.0,11.2893,11.2893,11.2814,11.2814,528100.0
2013-10-24 15:25:00,14.18,14.19,14.17,14.19,1326800.0,11.2893,11.2973,11.2814,11.2973,1326800.0
2013-10-24 15:30:00,14.19,14.19,14.16,14.16,1596400.0,11.2973,11.2973,11.2734,11.2734,1596400.0
2013-10-24 15:35:00,14.17,14.17,14.16,14.17,627100.0,11.2814,11.2814,11.2734,11.2814,627100.0
2013-10-24 15:40:00,14.16,14.18,14.16,14.18,1401200.0,11.2734,11.2893,11.2734,11.2893,1401200.0
2013-10-24 15:45:00,14.17,14.19,14.17,14.18,1779900.0,11.2814,11.2973,11.2814,11.2893,1779900.0
2013-10-24 15:50:00,14.18,14.19,14.18,14.19,1399700.0,11.2893,11.2973,11.2893,11.2973,1399700.0
2013-10-24 15:55:00,14.18,14.19,14.17,14.18,2677600.0,11.2893,11.2973,11.2814,11.2893,2677600.0
2013-10-25 09:30:00,14.15,14.2,14.14,14.2,1655100.0,11.2655,11.3053,11.2575,11.3053,1655100.0
2013-10-25 09:35:00,14.2,14.2,14.15,14.17,1013500.0,11.3053,11.3053,11.2655,11.2814,1013500.0
2013-10-25 09:40:00,14.17,14.21,14.15,14.2,1289200.0,11.2814,11.3132,11.2655,11.3053,1289200.0
2013-10-25 09:45:00,14.2,14.21,14.18,14.19,1407800.0,11.3053,11.3132,11.2893,11.2973,1407800.0
2013-10-25 09:50:00,14.19,14.2,14.16,14.18,633700.0,11.2973,11.3053,11.2734,11.2893,633700.0
2013-10-25 09:55:00,14.18,14.21,14.16,14.21,765400.0,11.2893,11.3132,11.2734,11.3132,765400.0
2013-10-25 10:00:00,14.21,14.23,14.2,14.23,1169500.0,11.3132,11.3291,11.3053,11.3291,1169500.0
2013-10-25 10:05:00,14.23,14.23,14.21,14.21,670800.0,11.3291,11.3291,11.3132,11.3132,670800.0
2013-10-25 10:10:00,14.22,14.23,14.19,14.2,1193600.0,11.3212,11.3291,11.2973,11.3053,1193600.0
2013-10-25 10:15:00,14.2,14.21,14.18,14.18,600400.0,11.3053,11.3132,11.2893,11.2893,600400.0
2013-10-25 10:20:00,14.18,14.19,14.17,14.17,558400.0,11.2893,11.2973,11.2814,11.2814,558400.0
2013-10-25 10:25:00,14.18,14.19,14.17,14.18,508600.0,11.2893,11.2973,11.2814,11.2893,508600.0
2013-10-25 10:30:00,14.18,14.19,14.16,14.18,767100.0,11.2893,11.2973,11.2734,11.2893,767100.0
2013-10-25 10:35:00,14.19,14.19,14.15,14.17,996300.0,11.2973,11.2973,11.2655,11.2814,996300.0
2013-10-25 10:40:00,14.17,14.19,14.17,14.17,571100.0,11.2814,11.2973,11.2814,11.2814,571100.0
2013-10-25 10:45:00,14.17,14.2,14.17,14.19,1027800.0,11.2814,11.3053,11.2814,11.2973,1027800.0
2013-10-25 10:50:00,14.19,14.21,14.19,14.21,1003700.0,11.2973,11.3132,11.2973,11.3132,1003700.0
2013-10-25 10:55:00,14.21,14.21,14.19,14.19,510600.0,11.3132,11.3132,11.2973,11.2973,510600.0
2013-10-25 11:00:00,14.19,14.21,14.19,14.21,905700.0,11.2973,11.3132,11.2973,11.3132,905700.0
2013-10-25 11:05:00,14.21,14.22,14.19,14.19,607400.0,11.3132,11.3212,11.2973,11.2973,607400.0
2013-10-25 11:10:00,14.19,14.22,14.19,14.22,669800.0,11.2973,11.3212,11.2973,11.3212,669800.0
2013-10-25 11:15:00,14.21,14.22,14.2,14.21,615600.0,11.3132,11.3212,11.3053,11.3132,615600.0
2013-10-25 11:20:00,14.21,14.22,14.21,14.21,245000.0,11.3132,11.3212,11.3132,11.3132,245000.0
2013-10-25 11:25:00,14.21,14.23,14.21,14.23,957700.0,11.3132,11.3291,11.3132,11.3291,957700.0
2013-10-25 11:30:00,14.22,14.25,14.22,14.25,949800.0,11.3212,11.3451,11.3212,11.3451,949800.0
2013-10-25 11:35:00,14.25,14.25,14.24,14.25,295600.0,11.3451,11.3451,11.3371,11.3451,295600.0
2013-10-25 11:40:00,14.25,14.27,14.24,14.27,834700.0,11.3451,11.361,11.3371,11.361,834700.0
2013-10-25 11:45:00,14.27,14.27,14.22,14.22,1155000.0,11.361,11.361,11.3212,11.3212,1155000.0
2013-10-25 11:50:00,14.22,14.23,14.21,14.22,707000.0,11.3212,11.3291,11.3132,11.3212,707000.0
2013-10-25 11:55:00,14.22,14.23,14.22,14.22,202400.0,11.3212,11.3291,11.3212,11.3212,202400.0
2013-10-25 12:00:00,14.23,14.23,14.21,14.21,264400.0,11.3291,11.3291,11.3132,11.3132,264400.0
2013-10-25 12:05:00,14.21,14.22,14.21,14.21,113100.0,11.3132,11.3212,11.3132,11.3132,113100.0
2013-10-25 12:10:00,14.21,14.22,14.2,14.2,324100.0,11.3132,11.3212,11.3053,11.3053,324100.0
2013-10-25 12:15:00,14.21,14.23,14.2,14.23,840700.0,11.3132,11.3291,11.3053,11.3291,840700.0
2013-10-25 12:20:00,14.23,14.24,14.22,14.24,302500.0,11.3291,11.3371,11.3212,11.3371,302500.0
2013-10-25 12:25:00,14.24,14.27,14.23,14.27,896900.0,11.3371,11.361,11.3291,11.361,896900.0
2013-10-25 12:30:00,14.27,14.27,14.26,14.27,739500.0,11.361,11.361,11.353,11.361,739500.0
2013-10-25 12:35:00,14.27,14.27,14.25,14.26,705500.0,11.361,11.361,11.3451,11.353,705500.0
2013-10-25 12:40:00,14.26,14.27,14.25,14.25,292500.0,11.353,11.361,11.3451,11.3451,292500.0
2013-10-25 12:45:00,14.26,14.27,14.25,14.27,437800.0,11.353,11.361,11.3451,11.361,437800.0
2013-10-25 12:50:00,14.26,14.27,14.25,14.26,346500.0,11.353,11.361,11.3451,11.353,346500.0
2013-10-25 12:55:00,14.26,14.26,14.24,14.24,424500.0,11.353,11.353,11.3371,11.3371,424500.0
2013-10-25 13:00:00,14.25,14.25,14.24,14.25,407600.0,11.3451,11.3451,11.3371,11.3451,407600.0
2013-10-25 13:05:00,14.25,14.25,14.23,14.23,547900.0,11.3451,11.3451,11.3291,11.3291,547900.0
2013-10-25 13:10:00,14.23,14.24,14.22,14.23,448400.0,11.3291,11.3371,11.3212,11.3291,448400.0
2013-10-25 13:15:00,14.23,14.25,14.22,14.24,698800.0,11.3291,11.3451,11.3212,11.3371,698800.0
2013-10-25 13:20:00,14.24,14.25,14.21,14.23,1986400.0,11.3371,11.3451,11.3132,11.3291,1986400.0
2013-10-25 13:25:00,14.23,14.23,14.22,14.22,342800.0,11.3291,11.3291,11.3212,11.3212,342800.0
2013-10-25 13:30:00,14.23,14.23,14.22,14.23,344600.0,11.3291,11.3291,11.3212,11.3291,344600.0
2013-10-25 13:35:00,14.23,14.24,14.22,14.24,330300.0,11.3291,11.3371,11.3212,11.3371,330300.0
2013-10-25 13:40:00,14.24,14.26,14.23,14.25,889400.0,11.3371,11.353,11.3291,11.3451,889400.0
2013-10-25 13:45:00,14.25,14.26,14.25,14.26,343900.0,11.3451,11.353,11.3451,11.353,343900.0
2013-10-25 13:50:00,14.26,14.26,14.25,14.26,161100.0,11.353,11.353,11.3451,11.353,161100.0
2013-10-25 13:55:00,14.25,14.26,14.24,14.26,627800.0,11.3451,11.353,11.3371,11.353,627800.0
2013-10-25 14:00:00,14.25,14.26,14.24,14.25,375800.0,11.3451,11.353,11.3371,11.3451,375800.0
2013-10-25 14:05:00,14.24,14.27,14.24,14.26,804900.0,11.3371,11.361,11.3371,11.353,804900.0
2013-10-25 14:10:00,14.26,14.27,14.25,14.25,363800.0,11.353,11.361,11.3451,11.3451,363800.0
2013-10-25 14:15:00,14.26,14.26,14.24,14.26,452600.0,11.353,11.353,11.3371,11.353,452600.0
2013-10-25 14:20:00,14.26,14.26,14.24,14.24,365100.0,11.353,11.353,11.3371,11.3371,365100.0
2013-10-25 14:25:00,14.24,14.26,14.24,14.26,630800.0,11.3371,11.353,11.3371,11.353,630800.0
2013-10-25 14:30:00,14.26,14.26,14.24,14.24,249800.0,11.353,11.353,11.3371,11.3371,249800.0
2013-10-25 14:35:00,14.24,14.26,14.24,14.24,467900.0,11.3371,11.353,11.3371,11.3371,467900.0
2013-10-25 14:40:00,14.24,14.25,14.24,14.24,275600.0,11.3371,11.3451,11.3371,11.3371,275600.0
2013-10-25 14:45:00,14.24,14.25,14.24,14.24,110300.0,11.3371,11.3451,11.3371,11.3371,110300.0
2013-10-25 14:50:00,14.24,14.25,14.24,14.25,155900.0,11.3371,11.3451,11.3371,11.3451,155900.0
2013-10-25 14:55:00,14.24,14.25,14.24,14.25,169800.0,11.3371,11.3451,11.3371,11.3451,169800.0
2013-10-25 15:00:00,14.25,14.25,14.24,14.24,224400.0,11.3451,11.3451,11.3371,11.3371,224400.0
2013-10-25 15:05:00,14.24,14.25,14.23,14.23,524300.0,11.3371,11.3451,11.3291,11.3291,524300.0
2013-10-25 15:10:00,14.24,14.24,14.23,14.24,244900.0,11.3371,11.3371,11.3291,11.3371,244900.0
2013-10-25 15:15:00,14.23,14.24,14.23,14.24,561000.0,11.3291,11.3371,11.3291,11.3371,561000.0
2013-10-25 15:20:00,14.24,14.24,14.23,14.24,197500.0,11.3371,11.3371,11.3291,11.3371,197500.0
2013-10-25 15:25:00,14.23,14.24,14.23,14.23,227500.0,11.3291,11.3371,11.3291,11.3291,227500.0
2013-10-25 15:30:00,14.24,14.24,14.22,14.24,1327700.0,11.3371,11.3371,11.3212,11.3371,1327700.0
2013-10-25 15:35:00,14.24,14.25,14.23,14.24,568900.0,11.3371,11.3451,11.3291,11.3371,568900.0
2013-10-25 15:40:00,14.25,14.26,14.24,14.26,1045600.0,11.3451,11.353,11.3371,11.353,1045600.0
2013-10-25 15:45:00,14.26,14.27,14.25,14.27,1797300.0,11.353,11.361,11.3451,11.361,1797300.0
2013-10-25 15:50:00,14.27,14.27,14.25,14.26,1535200.0,11.361,11.361,11.3451,11.353,1535200.0
2013-10-25 15:55:00,14.26,14.27,14.25,14.27,3071800.0,11.353,11.361,11.3451,11.361,3071800.0
2013-10-28 09:30:00,14.29,14.32,14.26,14.26,2332400.0,11.3769,11.4008,11.353,11.353,2332400.0
2013-10-28 09:35:00,14.26,14.3,14.25,14.28,1382600.0,11.353,11.3849,11.3451,11.369,1382600.0
2013-10-28 09:40:00,14.27,14.28,14.22,14.26,1936000.0,11.361,11.369,11.3212,11.353,1936000.0
2013-10-28 09:45:00,14.26,14.29,14.24,14.24,824900.0,11.353,11.3769,11.3371,11.3371,824900.0
2013-10-28 09:50:00,14.24,14.25,14.22,14.25,952700.0,11.3371,11.3451,11.3212,11.3451,952700.0
2013-10-28 09:55:00,14.25,14.25,14.23,14.24,594600.0,11.3451,11.3451,11.3291,11.3371,594600.0
2013-10-28 10:00:00,14.23,14.24,14.21,14.24,1232700.0,11.3291,11.3371,11.3132,11.3371,1232700.0
2013-10-28 10:05:00,14.23,14.24,14.22,14.24,984100.0,11.3291,11.3371,11.3212,11.3371,984100.0
2013-10-28 10:10:00,14.23,14.25,14.23,14.25,557400.0,11.3291,11.3451,11.3291,11.3451,557400.0
2013-10-28 10:15:00,14.25,14.27,14.24,14.27,1278700.0,11.3451,11.361,11.3371,11.361,1278700.0
2013-10-28 10:20:00,14.27,14.3,14.27,14.29,2072200.0,11.361,11.3849,11.361,11.3769,2072200.0
2013-10-28 10:25:00,14.29,14.31,14.27,14.27,1204200.0,11.3769,11.3928,11.361,11.361,1204200.0
2013-10-28 10:30:00,14.28,14.29,14.27,14.29,498700.0,11.369,11.3769,11.361,11.3769,498700.0
2013-10-28 10:35:00,14.29,14.3,14.28,14.29,808300.0,11.3769,11.3849,11.369,11.3769,808300.0
2013-10-28 10:40:00,14.29,14.3,14.28,14.3,605200.0,11.3769,11.3849,11.369,11.3849,605200.0
2013-10-28 10:45:00,14.3,14.32,14.28,14.29,1797000.0,11.3849,11.4008,11.369,11.3769,1797000.0
2013-10-28 10:50:00,14.29,14.3,14.27,14.27,506700.0,11.3769,11.3849,11.361,11.361,506700.0
2013-10-28 10:55:00,14.27,14.28,14.26,14.27,717500.0,11.361,11.369,11.353,11.361,717500.0
2013-10-28 11:00:00,14.27,14.28,14.26,14.28,823600.0,11.361,11.369,11.353,11.369,823600.0
2013-10-28 11:05:00,14.27,14.29,14.27,14.29,402900.0,11.361,11.3769,11.361,11.3769,402900.0
2013-10-28 11:10:00,14.28,14.3,14.28,14.29,410300.0,11.369,11.3849,11.369,11.3769,410300.0
2013-10-28 11:15:00,14.29,14.3,14.29,14.29,233100.0,11.3769,11.3849,11.3769,11.3769,233100.0
2013-10-28 11:20:00,14.29,14.3,14.28,14.29,757800.0,11.3769,11.3849,11.369,11.3769,757800.0
2013-10-28 11:25:00,14.29,14.3,14.29,14.29,217800.0,11.3769,11.3849,11.3769,11.3769,217800.0
2013-10-28 11:30:00,14.3,14.3,14.29,14.29,246600.0,11.3849,11.3849,11.3769,11.3769,246600.0
2013-10-28 11:35:00,14.3,14.31,14.29,14.3,658000.0,11.3849,11.3928,11.3769,11.3849,658000.0
2013-10-28 11:40:00,14.3,14.31,14.28,14.29,567500.0,11.3849,11.3928,11.369,11.3769,567500.0
2013-10-28 11:45:00,14.28,14.29,14.28,14.28,177500.0,11.369,11.3769,11.369,11.369,177500.0
2013-10-28 11:50:00,14.29,14.3,14.28,14.29,490900.0,11.3769,11.3849,11.369,11.3769,490900.0
2013-10-28 11:55:00,14.29,14.3,14.28,14.29,336900.0,11.3769,11.3849,11.369,11.3769,336900.0
2013-10-28 12:00:00,14.29,14.3,14.29,14.3,171000.0,11.3769,11.3849,11.3769,11.3849,171000.0
2013-10-28 12:05:00,14.29,14.32,14.29,14.31,991800.0,11.3769,11.4008,11.3769,11.3928,991800.0
2013-10-28 12:10:00,14.31,14.32,14.3,14.32,772800.0,11.3928,11.4008,11.3849,11.4008,772800.0
2013-10-28 12:15:00,14.31,14.32,14.31,14.32,164100.0,11.3928,11.4008,11.3928,11.4008,164100.0
2013-10-28 12:20:00,14.32,14.32,14.3,14.31,416400.0,11.4008,11.4008,11.3849,11.3928,416400.0
2013-10-28 12:25:00,14.3,14.32,14.3,14.31,580800.0,11.3849,11.4008,11.3849,11.3928,580800.0
2013-10-28 12:30:00,14.32,14.32,14.31,14.32,318800.0,11.4008,11.4008,11.3928,11.4008,318800.0
2013-10-28 12:35:00,14.32,14.32,14.3,14.31,533900.0,11.4008,11.4008,11.3849,11.3928,533900.0
2013-10-28 12:40:00,14.31,14.31,14.29,14.3,804300.0,11.3928,11.3928,11.3769,11.3849,804300.0
2013-10-28 12:45:00,14.3,14.31,14.3,14.31,333200.0,11.3849,11.3928,11.3849,11.3928,333200.0
2013-10-28 12:50:00,14.3,14.31,14.3,14.31,129400.0,11.3849,11.3928,11.3849,11.3928,129400.0
2013-10-28 12:55:00,14.31,14.31,14.3,14.3,290100.0,11.3928,11.3928,11.3849,11.3849,290100.0
2013-10-28 13:00:00,14.3,14.31,14.3,14.31,183300.0,11.3849,11.3928,11.3849,11.3928,183300.0
2013-10-28 13:05:00,14.3,14.31,14.29,14.29,371400.0,11.3849,11.3928,11.3769,11.3769,371400.0
2013-10-28 13:10:00,14.29,14.3,14.28,14.28,245200.0,11.3769,11.3849,11.369,11.369,245200.0
2013-10-28 13:15:00,14.28,14.29,14.28,14.28,153600.0,11.369,11.3769,11.369,11.369,153600.0
2013-10-28 13:20:00,14.28,14.3,14.28,14.28,537500.0,11.369,11.3849,11.369,11.369,537500.0
2013-10-28 13:25:00,14.29,14.29,14.28,14.28,113900.0,11.3769,11.3769,11.369,11.369,113900.0
2013-10-28 13:30:00,14.28,14.29,14.28,14.28,292800.0,11.369,11.3769,11.369,11.369,292800.0
2013-10-28 13:35:00,14.28,14.29,14.28,14.29,118900.0,11.369,11.3769,11.369,11.3769,118900.0
2013-10-28 13:40:00,14.28,14.29,14.28,14.28,119700.0,11.369,11.3769,11.369,11.369,119700.0
2013-10-28 13:45:00,14.29,14.29,14.28,14.28,293000.0,11.3769,11.3769,11.369,11.369,293000.0
2013-10-28 13:50:00,14.29,14.29,14.27,14.28,512700.0,11.3769,11.3769,11.361,11.369,512700.0
2013-10-28 13:55:00,14.28,14.28,14.26,14.27,312800.0,11.369,11.369,11.353,11.361,312800.0
2013-10-28 14:00:00,14.26,14.28,14.26,14.26,641000.0,11.353,11.369,11.353,11.353,641000.0
2013-10-28 14:05:00,14.27,14.28,14.26,14.27,298100.0,11.361,11.369,11.353,11.361,298100.0
2013-10-28 14:10:00,14.27,14.28,14.26,14.26,464300.0,11.361,11.369,11.353,11.353,464300.0
2013-10-28 14:15:00,14.26,14.27,14.26,14.26,188400.0,11.353,11.361,11.353,11.353,188400.0
2013-10-28 14:20:00,14.26,14.27,14.25,14.26,782000.0,11.353,11.361,11.3451,11.353,782000.0
2013-10-28 14:25:00,14.26,14.27,14.25,14.26,637000.0,11.353,11.361,11.3451,11.353,637000.0
2013-10-28 14:30:00,14.26,14.28,14.26,14.28,420300.0,11.353,11.369,11.353,11.369,420300.0
2013-10-28 14:35:00,14.28,14.29,14.27,14.28,563200.0,11.369,11.3769,11.361,11.369,563200.0
2013-10-28 14:40:00,14.29,14.29,14.27,14.28,329000.0,11.3769,11.3769,11.361,11.369,329000.0
2013-10-28 14:45:00,14.28,14.29,14.27,14.29,176100.0,11.369,11.3769,11.361,11.3769,176100.0
2013-10-28 14:50:00,14.28,14.29,14.28,14.28,136600.0,11.369,11.3769,11.369,11.369,136600.0
2013-10-28 14:55:00,14.28,14.29,14.28,14.28,781900.0,11.369,11.3769,11.369,11.369,781900.0
2013-10-28 15:00:00,14.28,14.29,14.27,14.28,575500.0,11.369,11.3769,11.361,11.369,575500.0
2013-10-28 15:05:00,14.28,14.28,14.27,14.27,834200.0,11.369,11.369,11.361,11.361,834200.0
2013-10-28 15:10:00,14.28,14.28,14.26,14.26,636100.0,11.369,11.369,11.353,11.353,636100.0
2013-10-28 15:15:00,14.26,14.27,14.26,14.26,495300.0,11.353,11.361,11.353,11.353,495300.0
2013-10-28 15:20:00,14.27,14.27,14.26,14.26,295400.0,11.361,11.361,11.353,11.353,295400.0
2013-10-28 15:25:00,14.26,14.27,14.26,14.26,240300.0,11.353,11.361,11.353,11.353,240300.0
2013-10-28 15:30:00,14.26,14.27,14.25,14.25,1275300.0,11.353,11.361,11.3451,11.3451,1275300.0
2013-10-28 15:35:00,14.26,14.26,14.25,14.25,632000.0,11.353,11.353,11.3451,11.3451,632000.0
2013-10-28 15:40:00,14.25,14.26,14.23,14.24,1407600.0,11.3451,11.353,11.3291,11.3371,1407600.0
2013-10-28 15:45:00,14.23,14.25,14.23,14.24,1504500.0,11.3291,11.3451,11.3291,11.3371,1504500.0
2013-10-28 15:50:00,14.23,14.25,14.23,14.24,992700.0,11.3291,11.3451,11.3291,11.3371,992700.0
2013-10-28 15:55:00,14.24,14.25,14.23,14.24,4814400.0,11.3371,11.3451,11.3291,11.3371,4814400.0
2013-10-29 09:30:00,14.26,14.28,14.23,14.27,1886800.0,11.353,11.369,11.3291,11.361,1886800.0
2013-10-29 09:35:00,14.27,14.29,14.26,14.27,984800.0,11.361,11.3769,11.353,11.361,984800.0
2013-10-29 09:40:00,14.28,14.28,14.22,14.23,1273400.0,11.369,11.369,11.3212,11.3291,1273400.0
2013-10-29 09:45:00,14.24,14.24,14.2,14.2,1504600.0,11.3371,11.3371,11.3053,11.3053,1504600.0
2013-10-29 09:50:00,14.21,14.22,14.16,14.19,1557500.0,11.3132,11.3212,11.2734,11.2973,1557500.0
2013-10-29 09:55:00,14.19,14.19,14.15,14.15,1355200.0,11.2973,11.2973,11.2655,11.2655,1355200.0
2013-10-29 10:00:00,14.15,14.18,14.14,14.16,1150800.0,11.2655,11.2893,11.2575,11.2734,1150800.0
2013-10-29 10:05:00,14.16,14.16,14.14,14.14,1672100.0,11.2734,11.2734,11.2575,11.2575,1672100.0
2013-10-29 10:10:00,14.15,14.15,14.1,14.12,2243900.0,11.2655,11.2655,11.2256,11.2416,2243900.0
2013-10-29 10:15:00,14.12,14.13,14.11,14.13,1093800.0,11.2416,11.2495,11.2336,11.2495,1093800.0
2013-10-29 10:20:00,14.12,14.13,14.06,14.07,4486000.0,11.2416,11.2495,11.1938,11.2018,4486000.0
2013-10-29 10:25:00,14.07,14.16,14.07,14.15,2838800.0,11.2018,11.2734,11.2018,11.2655,2838800.0
2013-10-29 10:30:00,14.14,14.16,14.14,14.14,845900.0,11.2575,11.2734,11.2575,11.2575,845900.0
2013-10-29 10:35:00,14.14,14.17,14.14,14.17,1510100.0,11.2575,11.2814,11.2575,11.2814,1510100.0
2013-10-29 10:40:00,14.16,14.17,14.14,14.15,919000.0,11.2734,11.2814,11.2575,11.2655,919000.0
2013-10-29 10:45:00,14.15,14.17,14.14,14.17,688400.0,11.2655,11.2814,11.2575,11.2814,688400.0
2013-10-29 10:50:00,14.17,14.17,14.12,14.13,1331700.0,11.2814,11.2814,11.2416,11.2495,1331700.0
2013-10-29 10:55:00,14.12,14.14,14.12,14.13,717900.0,11.2416,11.2575,11.2416,11.2495,717900.0
2013-10-29 11:00:00,14.14,14.15,14.13,14.14,884200.0,11.2575,11.2655,11.2495,11.2575,884200.0
2013-10-29 11:05:00,14.14,14.18,14.14,14.17,1985600.0,11.2575,11.2893,11.2575,11.2814,1985600.0
2013-10-29 11:10:00,14.17,14.17,14.14,14.14,469700.0,11.2814,11.2814,11.2575,11.2575,469700.0
2013-10-29 11:15:00,14.15,14.17,14.14,14.16,848400.0,11.2655,11.2814,11.2575,11.2734,848400.0
2013-10-29 11:20:00,14.16,14.17,14.16,14.16,225800.0,11.2734,11.2814,11.2734,11.2734,225800.0
2013-10-29 11:25:00,14.17,14.17,14.14,14.15,534800.0,11.2814,11.2814,11.2575,11.2655,534800.0
2013-10-29 11:30:00,14.15,14.16,14.14,14.15,456000.0,11.2655,11.2734,11.2575,11.2655,456000.0
2013-10-29 11:35:00,14.16,14.16,14.13,14.14,686200.0,11.2734,11.2734,11.2495,11.2575,686200.0
2013-10-29 11:40:00,14.14,14.15,14.13,14.13,1039900.0,11.2575,11.2655,11.2495,11.2495,1039900.0
2013-10-29 11:45:00,14.13,14.14,14.11,14.12,941200.0,11.2495,11.2575,11.2336,11.2416,941200.0
2013-10-29 11:50:00,14.11,14.12,14.11,14.11,288600.0,11.2336,11.2416,11.2336,11.2336,288600.0
2013-10-29 11:55:00,14.11,14.12,14.1,14.1,602800.0,11.2336,11.2416,11.2256,11.2256,602800.0
2013-10-29 12:00:00,14.11,14.13,14.1,14.13,1297500.0,11.2336,11.2495,11.2256,11.2495,1297500.0
2013-10-29 12:05:00,14.12,14.13,14.12,14.12,557900.0,11.2416,11.2495,11.2416,11.2416,557900.0
2013-10-29 12:10:00,14.12,14.13,14.1,14.12,888200.0,11.2416,11.2495,11.2256,11.2416,888200.0
2013-10-29 12:15:00,14.12,14.14,14.11,14.14,913400.0,11.2416,11.2575,11.2336,11.2575,913400.0
2013-10-29 12:20:00,14.14,14.14,14.12,14.12,475500.0,11.2575,11.2575,11.2416,11.2416,475500.0
2013-10-29 12:25:00,14.12,14.14,14.12,14.14,632600.0,11.2416,11.2575,11.2416,11.2575,632600.0
2013-10-29 12:30:00,14.14,14.15,14.13,14.15,912500.0,11.2575,11.2655,11.2495,11.2655,912500.0
2013-10-29 12:35:00,14.15,14.16,14.14,14.16,1119000.0,11.2655,11.2734,11.2575,11.2734,1119000.0
2013-10-29 12:40:00,14.16,14.17,14.14,14.15,919400.0,11.2734,11.2814,11.2575,11.2655,919400.0
2013-10-29 12:45:00,14.15,14.16,14.14,14.16,787900.0,11.2655,11.2734,11.2575,11.2734,787900.0
2013-10-29 12:50:00,14.15,14.16,14.14,14.15,359300.0,11.2655,11.2734,11.2575,11.2655,359300.0
2013-10-29 12:55:00,14.15,14.15,14.13,14.14,629300.0,11.2655,11.2655,11.2495,11.2575,629300.0
2013-10-29 13:00:00,14.14,14.16,14.13,14.15,353200.0,11.2575,11.2734,11.2495,11.2655,353200.0
2013-10-29 13:05:00,14.16,14.17,14.15,14.16,484800.0,11.2734,11.2814,11.2655,11.2734,484800.0
2013-10-29 13:10:00,14.16,14.17,14.15,14.16,388600.0,11.2734,11.2814,11.2655,11.2734,388600.0
2013-10-29 13:15:00,14.16,14.16,14.14,14.15,402300.0,11.2734,11.2734,11.2575,11.2655,402300.0
2013-10-29 13:20:00,14.15,14.15,14.13,14.13,435100.0,11.2655,11.2655,11.2495,11.2495,435100.0
2013-10-29 13:25:00,14.13,14.14,14.1,14.1,863700.0,11.2495,11.2575,11.2256,11.2256,863700.0
2013-10-29 13:30:00,14.11,14.12,14.1,14.12,1215500.0,11.2336,11.2416,11.2256,11.2416,1215500.0
2013-10-29 13:35:00,14.12,14.12,14.1,14.1,980900.0,11.2416,11.2416,11.2256,11.2256,980900.0
2013-10-29 13:40:00,14.1,14.12,14.1,14.12,395200.0,11.2256,11.2416,11.2256,11.2416,395200.0
2013-10-29 13:45:00,14.12,14.12,14.11,14.12,264100.0,11.2416,11.2416,11.2336,11.2416,264100.0
2013-10-29 13:50:00,14.12,14.12,14.11,14.11,252500.0,11.2416,11.2416,11.2336,11.2336,252500.0
2013-10-29 13:55:00,14.11,14.12,14.1,14.12,910800.0,11.2336,11.2416,11.2256,11.2416,910800.0
2013-10-29 14:00:00,14.12,14.13,14.11,14.13,644500.0,11.2416,11.2495,11.2336,11.2495,644500.0
2013-10-29 14:05:00,14.12,14.13,14.12,14.13,464500.0,11.2416,11.2495,11.2416,11.2495,464500.0
2013-10-29 14:10:00,14.13,14.13,14.12,14.12,179800.0,11.2495,11.2495,11.2416,11.2416,179800.0
2013-10-29 14:15:00,14.12,14.13,14.11,14.12,532800.0,11.2416,11.2495,11.2336,11.2416,532800.0
2013-10-29 14:20:00,14.11,14.12,14.11,14.11,282400.0,11.2336,11.2416,11.2336,11.2336,282400.0
2013-10-29 14:25:00,14.12,14.12,14.11,14.12,3383100.0,11.2416,11.2416,11.2336,11.2416,3383100.0
2013-10-29 14:30:00,14.12,14.12,14.11,14.12,193500.0,11.2416,11.2416,11.2336,11.2416,193500.0
2013-10-29 14:35:00,14.11,14.12,14.11,14.11,170500.0,11.2336,11.2416,11.2336,11.2336,170500.0
2013-10-29 14:40:00,14.12,14.13,14.11,14.13,646900.0,11.2416,11.2495,11.2336,11.2495,646900.0
2013-10-29 14:45:00,14.13,14.13,14.12,14.13,223100.0,11.2495,11.2495,11.2416,11.2495,223100.0
2013-10-29 14:50:00,14.13,14.14,14.12,14.14,444100.0,11.2495,11.2575,11.2416,11.2575,444100.0
2013-10-29 14:55:00,14.14,14.14,14.12,14.13,663000.0,11.2575,11.2575,11.2416,11.2495,663000.0
2013-10-29 15:00:00,14.12,14.13,14.12,14.13,758500.0,11.2416,11.2495,11.2416,11.2495,758500.0
2013-10-29 15:05:00,14.13,14.13,14.12,14.13,424300.0,11.2495,11.2495,11.2416,11.2495,424300.0
2013-10-29 15:10:00,14.13,14.14,14.12,14.14,931500.0,11.2495,11.2575,11.2416,11.2575,931500.0
2013-10-29 15:15:00,14.14,14.14,14.13,14.14,535900.0,11.2575,11.2575,11.2495,11.2575,535900.0
2013-10-29 15:20:00,14.14,14.14,14.13,14.13,689200.0,11.2575,11.2575,11.2495,11.2495,689200.0
2013-10-29 15:25:00,14.14,14.14,14.13,14.14,441800.0,11.2575,11.2575,11.2495,11.2575,441800.0
2013-10-29 15:30:00,14.13,14.14,14.13,14.14,653300.0,11.2495,11.2575,11.2495,11.2575,653300.0
2013-10-29 15:35:00,14.14,14.15,14.13,14.15,1288400.0,11.2575,11.2655,11.2495,11.2655,1288400.0
2013-10-29 15:40:00,14.15,14.15,14.14,14.15,980200.0,11.2655,11.2655,11.2575,11.2655,980200.0
2013-10-29 15:45:00,14.15,14.16,14.14,14.15,1164400.0,11.2655,11.2734,11.2575,11.2655,1164400.0
2013-10-29 15:50:00,14.15,14.16,14.14,14.15,1986100.0,11.2655,11.2734,11.2575,11.2655,1986100.0
2013-10-29 15:55:00,14.15,14.16,14.14,14.15,3188800.0,11.2655,11.2734,11.2575,11.2655,3188800.0
2013-10-30 09:30:00,14.19,14.2,14.16,14.18,1836100.0,11.2973,11.3053,11.2734,11.2893,1836100.0
2013-10-30 09:35:00,14.18,14.19,14.16,14.18,1645100.0,11.2893,11.2973,11.2734,11.2893,1645100.0
2013-10-30 09:40:00,14.18,14.2,14.15,14.2,1697200.0,11.2893,11.3053,11.2655,11.3053,1697200.0
2013-10-30 09:45:00,14.2,14.22,14.18,14.22,1200800.0,11.3053,11.3212,11.2893,11.3212,1200800.0
2013-10-30 09:50:00,14.22,14.24,14.21,14.23,1033300.0,11.3212,11.3371,11.3132,11.3291,1033300.0
2013-10-30 09:55:00,14.23,14.25,14.2,14.21,1611000.0,11.3291,11.3451,11.3053,11.3132,1611000.0
2013-10-30 10:00:00,14.21,14.24,14.2,14.24,1630700.0,11.3132,11.3371,11.3053,11.3371,1630700.0
2013-10-30 10:05:00,14.24,14.24,14.21,14.22,1137000.0,11.3371,11.3371,11.3132,11.3212,1137000.0
2013-10-30 10:10:00,14.22,14.23,14.22,14.22,276300.0,11.3212,11.3291,11.3212,11.3212,276300.0
2013-10-30 10:15:00,14.22,14.25,14.22,14.24,818100.0,11.3212,11.3451,11.3212,11.3371,818100.0
2013-10-30 10:20:00,14.24,14.25,14.23,14.24,799500.0,11.3371,11.3451,11.3291,11.3371,799500.0
2013-10-30 10:25:00,14.24,14.26,14.23,14.25,1281800.0,11.3371,11.353,11.3291,11.3451,1281800.0
2013-10-30 10:30:00,14.25,14.26,14.23,14.25,979800.0,11.3451,11.353,11.3291,11.3451,979800.0
2013-10-30 10:35:00,14.26,14.27,14.25,14.26,603400.0,11.353,11.361,11.3451,11.353,603400.0
2013-10-30 10:40:00,14.27,14.28,14.26,14.28,476900.0,11.361,11.369,11.353,11.369,476900.0
2013-10-30 10:45:00,14.27,14.28,14.26,14.26,662900.0,11.361,11.369,11.353,11.353,662900.0
2013-10-30 10:50:00,14.26,14.29,14.26,14.29,800100.0,11.353,11.3769,11.353,11.3769,800100.0
2013-10-30 10:55:00,14.29,14.29,14.24,14.24,1046600.0,11.3769,11.3769,11.3371,11.3371,1046600.0
2013-10-30 11:00:00,14.25,14.26,14.25,14.25,520600.0,11.3451,11.353,11.3451,11.3451,520600.0
2013-10-30 11:05:00,14.25,14.26,14.25,14.26,208700.0,11.3451,11.353,11.3451,11.353,208700.0
2013-10-30 11:10:00,14.26,14.27,14.25,14.27,475900.0,11.353,11.361,11.3451,11.361,475900.0
2013-10-30 11:15:00,14.26,14.27,14.22,14.23,601300.0,11.353,11.361,11.3212,11.3291,601300.0
2013-10-30 11:20:00,14.22,14.23,14.2,14.21,1092800.0,11.3212,11.3291,11.3053,11.3132,1092800.0
2013-10-30 11:25:00,14.2,14.22,14.2,14.21,579800.0,11.3053,11.3212,11.3053,11.3132,579800.0
2013-10-30 11:30:00,14.21,14.23,14.21,14.22,521500.0,11.3132,11.3291,11.3132,11.3212,521500.0
2013-10-30 11:35:00,14.22,14.23,14.2,14.21,1093600.0,11.3212,11.3291,11.3053,11.3132,1093600.0
2013-10-30 11:40:00,14.22,14.22,14.21,14.22,197800.0,11.3212,11.3212,11.3132,11.3212,197800.0
2013-10-30 11:45:00,14.21,14.22,14.21,14.21,217500.0,11.3132,11.3212,11.3132,11.3132,217500.0
2013-10-30 11:50:00,14.21,14.22,14.21,14.21,316700.0,11.3132,11.3212,11.3132,11.3132,316700.0
2013-10-30 11:55:00,14.22,14.22,14.21,14.21,390100.0,11.3212,11.3212,11.3132,11.3132,390100.0
2013-10-30 12:00:00,14.21,14.24,14.21,14.24,586700.0,11.3132,11.3371,11.3132,11.3371,586700.0
2013-10-30 12:05:00,14.24,14.24,14.22,14.22,630000.0,11.3371,11.3371,11.3212,11.3212,630000.0
2013-10-30 12:10:00,14.22,14.23,14.21,14.21,146200.0,11.3212,11.3291,11.3132,11.3132,146200.0
2013-10-30 12:15:00,14.21,14.22,14.21,14.22,158600.0,11.3132,11.3212,11.3132,11.3212,158600.0
2013-10-30 12:20:00,14.21,14.22,14.21,14.21,208500.0,11.3132,11.3212,11.3132,11.3132,208500.0
2013-10-30 12:25:00,14.22,14.22,14.21,14.21,196000.0,11.3212,11.3212,11.3132,11.3132,196000.0
2013-10-30 12:30:00,14.21,14.23,14.21,14.23,467500.0,11.3132,11.3291,11.3132,11.3291,467500.0
2013-10-30 12:35:00,14.22,14.23,14.22,14.22,256200.0,11.3212,11.3291,11.3212,11.3212,256200.0
2013-10-30 12:40:00,14.23,14.24,14.22,14.23,244900.0,11.3291,11.3371,11.3212,11.3291,244900.0
2013-10-30 12:45:00,14.23,14.24,14.23,14.24,117800.0,11.3291,11.3371,11.3291,11.3371,117800.0
2013-10-30 12:50:00,14.24,14.24,14.23,14.24,143600.0,11.3371,11.3371,11.3291,11.3371,143600.0
2013-10-30 12:55:00,14.23,14.25,14.23,14.25,314300.0,11.3291,11.3451,11.3291,11.3451,314300.0
2013-10-30 13:00:00,14.25,14.25,14.22,14.23,407300.0,11.3451,11.3451,11.3212,11.3291,407300.0
2013-10-30 13:05:00,14.23,14.23,14.22,14.23,137700.0,11.3291,11.3291,11.3212,11.3291,137700.0
2013-10-30 13:10:00,14.23,14.23,14.22,14.22,295100.0,11.3291,11.3291,11.3212,11.3212,295100.0
2013-10-30 13:15:00,14.22,14.23,14.22,14.23,289600.0,11.3212,11.3291,11.3212,11.3291,289600.0
2013-10-30 13:20:00,14.23,14.24,14.22,14.24,1339800.0,11.3291,11.3371,11.3212,11.3371,1339800.0
2013-10-30 13:25:00,14.24,14.26,14.22,14.23,1337700.0,11.3371,11.353,11.3212,11.3291,1337700.0
2013-10-30 13:30:00,14.23,14.23,14.22,14.23,363700.0,11.3291,11.3291,11.3212,11.3291,363700.0
2013-10-30 13:35:00,14.23,14.23,14.22,14.23,180600.0,11.3291,11.3291,11.3212,11.3291,180600.0
2013-10-30 13:40:00,14.23,14.24,14.22,14.23,675900.0,11.3291,11.3371,11.3212,11.3291,675900.0
2013-10-30 13:45:00,14.23,14.24,14.22,14.23,652500.0,11.3291,11.3371,11.3212,11.3291,652500.0
2013-10-30 13:50:00,14.22,14.24,14.22,14.24,456600.0,11.3212,11.3371,11.3212,11.3371,456600.0
2013-10-30 13:55:00,14.24,14.24,14.23,14.24,326100.0,11.3371,11.3371,11.3291,11.3371,326100.0
2013-10-30 14:00:00,14.24,14.27,14.21,14.25,2182100.0,11.3371,11.361,11.3132,11.3451,2182100.0
2013-10-30 14:05:00,14.25,14.29,14.22,14.24,1430700.0,11.3451,11.3769,11.3212,11.3371,1430700.0
2013-10-30 14:10:00,14.24,14.25,14.22,14.23,1161200.0,11.3371,11.3451,11.3212,11.3291,1161200.0
2013-10-30 14:15:00,14.22,14.23,14.16,14.18,1968300.0,11.3212,11.3291,11.2734,11.2893,1968300.0
2013-10-30 14:20:00,14.17,14.21,14.17,14.18,1658200.0,11.2814,11.3132,11.2814,11.2893,1658200.0
2013-10-30 14:25:00,14.18,14.19,14.16,14.18,791700.0,11.2893,11.2973,11.2734,11.2893,791700.0
2013-10-30 14:30:00,14.18,14.22,14.17,14.2,1239800.0,11.2893,11.3212,11.2814,11.3053,1239800.0
2013-10-30 14:35:00,14.2,14.21,14.19,14.2,568800.0,11.3053,11.3132,11.2973,11.3053,568800.0
2013-10-30 14:40:00,14.19,14.22,14.16,14.16,1662500.0,11.2973,11.3212,11.2734,11.2734,1662500.0
2013-10-30 14:45:00,14.17,14.2,14.17,14.2,616800.0,11.2814,11.3053,11.2814,11.3053,616800.0
2013-10-30 14:50:00,14.2,14.21,14.18,14.2,876800.0,11.3053,11.3132,11.2893,11.3053,876800.0
2013-10-30 14:55:00,14.2,14.22,14.19,14.22,694900.0,11.3053,11.3212,11.2973,11.3212,694900.0
2013-10-30 15:00:00,14.22,14.24,14.21,14.24,583200.0,11.3212,11.3371,11.3132,11.3371,583200.0
2013-10-30 15:05:00,14.24,14.26,14.22,14.23,1543500.0,11.3371,11.353,11.3212,11.3291,1543500.0
2013-10-30 15:10:00,14.23,14.23,14.2,14.21,765000.0,11.3291,11.3291,11.3053,11.3132,765000.0
2013-10-30 15:15:00,14.21,14.22,14.2,14.21,1037000.0,11.3132,11.3212,11.3053,11.3132,1037000.0
2013-10-30 15:20:00,14.21,14.21,14.18,14.19,1735700.0,11.3132,11.3132,11.2893,11.2973,1735700.0
2013-10-30 15:25:00,14.19,14.21,14.18,14.2,5043200.0,11.2973,11.3132,11.2893,11.3053,5043200.0
2013-10-30 15:30:00,14.19,14.2,14.19,14.2,699300.0,11.2973,11.3053,11.2973,11.3053,699300.0
2013-10-30 15:35:00,14.2,14.2,14.17,14.18,1164100.0,11.3053,11.3053,11.2814,11.2893,1164100.0
2013-10-30 15:40:00,14.18,14.19,14.16,14.18,2216900.0,11.2893,11.2973,11.2734,11.2893,2216900.0
2013-10-30 15:45:00,14.18,14.19,14.17,14.18,1339600.0,11.2893,11.2973,11.2814,11.2893,1339600.0
2013-10-30 15:50:00,14.17,14.18,14.16,14.16,1616000.0,11.2814,11.2893,11.2734,11.2734,1616000.0
2013-10-30 15:55:00,14.16,14.18,14.16,14.16,3636500.0,11.2734,11.2893,11.2734,11.2734,3636500.0
2013-10-31 09:30:00,14.14,14.14,14.11,14.11,1804800.0,11.2575,11.2575,11.2336,11.2336,1804800.0
2013-10-31 09:35:00,14.11,14.13,14.1,14.12,1511000.0,11.2336,11.2495,11.2256,11.2416,1511000.0
2013-10-31 09:40:00,14.12,14.16,14.11,14.13,1494800.0,11.2416,11.2734,11.2336,11.2495,1494800.0
2013-10-31 09:45:00,14.14,14.16,14.12,14.13,1199000.0,11.2575,11.2734,11.2416,11.2495,1199000.0
2013-10-31 09:50:00,14.13,14.14,14.09,14.1,1583800.0,11.2495,11.2575,11.2177,11.2256,1583800.0
2013-10-31 09:55:00,14.09,14.1,14.08,14.1,1508400.0,11.2177,11.2256,11.2097,11.2256,1508400.0
2013-10-31 10:00:00,14.1,14.12,14.08,14.12,1031400.0,11.2256,11.2416,11.2097,11.2416,1031400.0
2013-10-31 10:05:00,14.12,14.12,14.1,14.11,1648900.0,11.2416,11.2416,11.2256,11.2336,1648900.0
2013-10-31 10:10:00,14.11,14.15,14.1,14.15,817000.0,11.2336,11.2655,11.2256,11.2655,817000.0
2013-10-31 10:15:00,14.15,14.15,14.11,14.11,1483800.0,11.2655,11.2655,11.2336,11.2336,1483800.0
2013-10-31 10:20:00,14.12,14.14,14.11,14.13,1409200.0,11.2416,11.2575,11.2336,11.2495,1409200.0
2013-10-31 10:25:00,14.14,14.16,14.13,14.15,1268800.0,11.2575,11.2734,11.2495,11.2655,1268800.0
2013-10-31 10:30:00,14.15,14.16,14.12,14.15,2446100.0,11.2655,11.2734,11.2416,11.2655,2446100.0
2013-10-31 10:35:00,14.15,14.15,14.11,14.12,1130800.0,11.2655,11.2655,11.2336,11.2416,1130800.0
2013-10-31 10:40:00,14.12,14.13,14.1,14.11,1147100.0,11.2416,11.2495,11.2256,11.2336,1147100.0
2013-10-31 10:45:00,14.11,14.11,14.09,14.09,1476500.0,11.2336,11.2336,11.2177,11.2177,1476500.0
2013-10-31 10:50:00,14.09,14.11,14.09,14.1,1257200.0,11.2177,11.2336,11.2177,11.2256,1257200.0
2013-10-31 10:55:00,14.1,14.1,14.08,14.09,923600.0,11.2256,11.2256,11.2097,11.2177,923600.0
2013-10-31 11:00:00,14.09,14.09,14.08,14.08,1998300.0,11.2177,11.2177,11.2097,11.2097,1998300.0
2013-10-31 11:05:00,14.08,14.09,14.05,14.06,1961500.0,11.2097,11.2177,11.1858,11.1938,1961500.0
2013-10-31 11:10:00,14.06,14.07,14.05,14.05,1826100.0,11.1938,11.2018,11.1858,11.1858,1826100.0
2013-10-31 11:15:00,14.05,14.07,14.03,14.06,2284500.0,11.1858,11.2018,11.1699,11.1938,2284500.0
2013-10-31 11:20:00,14.05,14.07,14.04,14.07,1047200.0,11.1858,11.2018,11.1779,11.2018,1047200.0
2013-10-31 11:25:00,14.07,14.08,14.04,14.06,1621300.0,11.2018,11.2097,11.1779,11.1938,1621300.0
2013-10-31 11:30:00,14.06,14.08,14.05,14.08,706600.0,11.1938,11.2097,11.1858,11.2097,706600.0
2013-10-31 11:35:00,14.08,14.09,14.07,14.08,1321800.0,11.2097,11.2177,11.2018,11.2097,1321800.0
2013-10-31 11:40:00,14.08,14.09,14.05,14.05,940100.0,11.2097,11.2177,11.1858,11.1858,940100.0
2013-10-31 11:45:00,14.06,14.07,14.05,14.07,1007400.0,11.1938,11.2018,11.1858,11.2018,1007400.0
2013-10-31 11:50:00,14.07,14.08,14.06,14.08,438900.0,11.2018,11.2097,11.1938,11.2097,438900.0
2013-10-31 11:55:00,14.07,14.08,14.05,14.06,882500.0,11.2018,11.2097,11.1858,11.1938,882500.0
2013-10-31 12:00:00,14.06,14.06,14.05,14.06,358100.0,11.1938,11.1938,11.1858,11.1938,358100.0
2013-10-31 12:05:00,14.06,14.08,14.06,14.08,629500.0,11.1938,11.2097,11.1938,11.2097,629500.0
2013-10-31 12:10:00,14.08,14.08,14.07,14.08,550600.0,11.2097,11.2097,11.2018,11.2097,550600.0
2013-10-31 12:15:00,14.08,14.08,14.06,14.08,1094300.0,11.2097,11.2097,11.1938,11.2097,1094300.0
2013-10-31 12:20:00,14.08,14.08,14.07,14.08,445100.0,11.2097,11.2097,11.2018,11.2097,445100.0
2013-10-31 12:25:00,14.08,14.09,14.07,14.08,691400.0,11.2097,11.2177,11.2018,11.2097,691400.0
2013-10-31 12:30:00,14.07,14.09,14.07,14.08,1009300.0,11.2018,11.2177,11.2018,11.2097,1009300.0
2013-10-31 12:35:00,14.08,14.08,14.07,14.08,382800.0,11.2097,11.2097,11.2018,11.2097,382800.0
2013-10-31 12:40:00,14.08,14.09,14.07,14.08,664700.0,11.2097,11.2177,11.2018,11.2097,664700.0
2013-10-31 12:45:00,14.08,14.08,14.06,14.07,598700.0,11.2097,11.2097,11.1938,11.2018,598700.0
2013-10-31 12:50:00,14.07,14.08,14.06,14.07,530800.0,11.2018,11.2097,11.1938,11.2018,530800.0
2013-10-31 12:55:00,14.07,14.07,14.05,14.07,680900.0,11.2018,11.2018,11.1858,11.2018,680900.0
2013-10-31 13:00:00,14.07,14.07,14.04,14.04,1060500.0,11.2018,11.2018,11.1779,11.1779,1060500.0
2013-10-31 13:05:00,14.04,14.06,14.04,14.05,975500.0,11.1779,11.1938,11.1779,11.1858,975500.0
2013-10-31 13:10:00,14.05,14.05,14.04,14.05,360100.0,11.1858,11.1858,11.1779,11.1858,360100.0
2013-10-31 13:15:00,14.05,14.06,14.04,14.05,694100.0,11.1858,11.1938,11.1779,11.1858,694100.0
2013-10-31 13:20:00,14.04,14.05,14.03,14.04,936300.0,11.1779,11.1858,11.1699,11.1779,936300.0
2013-10-31 13:25:00,14.04,14.05,14.03,14.04,511800.0,11.1779,11.1858,11.1699,11.1779,511800.0
2013-10-31 13:30:00,14.04,14.05,14.04,14.04,237800.0,11.1779,11.1858,11.1779,11.1779,237800.0
2013-10-31 13:35:00,14.04,14.05,14.03,14.05,851900.0,11.1779,11.1858,11.1699,11.1858,851900.0
2013-10-31 13:40:00,14.04,14.05,14.03,14.04,954100.0,11.1779,11.1858,11.1699,11.1779,954100.0
2013-10-31 13:45:00,14.04,14.05,14.03,14.04,1015600.0,11.1779,11.1858,11.1699,11.1779,1015600.0
2013-10-31 13:50:00,14.04,14.05,14.03,14.03,775200.0,11.1779,11.1858,11.1699,11.1699,775200.0
2013-10-31 13:55:00,14.04,14.06,14.02,14.05,2050000.0,11.1779,11.1938,11.162,11.1858,2050000.0
2013-10-31 14:00:00,14.06,14.06,14.05,14.06,478000.0,11.1938,11.1938,11.1858,11.1938,478000.0
2013-10-31 14:05:00,14.06,14.06,14.04,14.06,1500500.0,11.1938,11.1938,11.1779,11.1938,1500500.0
2013-10-31 14:10:00,14.05,14.09,14.05,14.08,2259200.0,11.1858,11.2177,11.1858,11.2097,2259200.0
2013-10-31 14:15:00,14.07,14.1,14.07,14.08,1588300.0,11.2018,11.2256,11.2018,11.2097,1588300.0
2013-10-31 14:20:00,14.09,14.1,14.08,14.09,777000.0,11.2177,11.2256,11.2097,11.2177,777000.0
2013-10-31 14:25:00,14.09,14.09,14.08,14.09,367200.0,11.2177,11.2177,11.2097,11.2177,367200.0
2013-10-31 14:30:00,14.09,14.1,14.08,14.09,741200.0,11.2177,11.2256,11.2097,11.2177,741200.0
2013-10-31 14:35:00,14.09,14.09,14.08,14.09,480300.0,11.2177,11.2177,11.2097,11.2177,480300.0
2013-10-31 14:40:00,14.09,14.1,14.08,14.09,591200.0,11.2177,11.2256,11.2097,11.2177,591200.0
2013-10-31 14:45:00,14.09,14.09,14.07,14.08,1159100.0,11.2177,11.2177,11.2018,11.2097,1159100.0
2013-10-31 14:50:00,14.08,14.09,14.06,14.07,829600.0,11.2097,11.2177,11.1938,11.2018,829600.0
2013-10-31 14:55:00,14.07,14.08,14.05,14.06,810400.0,11.2018,11.2097,11.1858,11.1938,810400.0
2013-10-31 15:00:00,14.06,14.06,14.04,14.06,912300.0,11.1938,11.1938,11.1779,11.1938,912300.0
2013-10-31 15:05:00,14.06,14.06,14.04,14.04,571900.0,11.1938,11.1938,11.1779,11.1779,571900.0
2013-10-31 15:10:00,14.05,14.05,14.04,14.04,387800.0,11.1858,11.1858,11.1779,11.1779,387800.0
2013-10-31 15:15:00,14.04,14.05,14.04,14.04,800400.0,11.1779,11.1858,11.1779,11.1779,800400.0
2013-10-31 15:20:00,14.04,14.05,14.04,14.04,816000.0,11.1779,11.1858,11.1779,11.1779,816000.0
2013-10-31 15:25:00,14.05,14.05,14.02,14.03,1285600.0,11.1858,11.1858,11.162,11.1699,1285600.0
2013-10-31 15:30:00,14.02,14.04,14.02,14.02,1193800.0,11.162,11.1779,11.162,11.162,1193800.0
2013-10-31 15:35:00,14.03,14.03,14.01,14.02,1880600.0,11.1699,11.1699,11.154,11.162,1880600.0
2013-10-31 15:40:00,14.02,14.02,14.01,14.02,1030400.0,11.162,11.162,11.154,11.162,1030400.0
2013-10-31 15:45:00,14.02,14.02,14.01,14.02,1282900.0,11.162,11.162,11.154,11.162,1282900.0
2013-10-31 15:50:00,14.02,14.02,14.0,14.02,3973600.0,11.162,11.162,11.146,11.162,3973600.0
2013-10-31 15:55:00,14.02,14.02,13.96,13.96,8512900.0,11.162,11.162,11.1142,11.1142,8512900.0
2013-11-01 09:30:00,14.0,14.04,13.97,13.99,2624400.0,11.146,11.1779,11.1221,11.1381,2624400.0
2013-11-01 09:35:00,13.99,14.05,13.98,14.02,1516200.0,11.1381,11.1858,11.1301,11.162,1516200.0
2013-11-01 09:40:00,14.01,14.03,14.01,14.02,801100.0,11.154,11.1699,11.154,11.162,801100.0
2013-11-01 09:45:00,14.02,14.03,14.01,14.02,994000.0,11.162,11.1699,11.154,11.162,994000.0
2013-11-01 09:50:00,14.02,14.04,14.01,14.03,1343300.0,11.162,11.1779,11.154,11.1699,1343300.0
2013-11-01 09:55:00,14.03,14.05,14.02,14.04,1262200.0,11.1699,11.1858,11.162,11.1779,1262200.0
2013-11-01 10:00:00,14.04,14.05,14.01,14.03,1577900.0,11.1779,11.1858,11.154,11.1699,1577900.0
2013-11-01 10:05:00,14.04,14.08,14.04,14.07,1955300.0,11.1779,11.2097,11.1779,11.2018,1955300.0
2013-11-01 10:10:00,14.06,14.08,14.06,14.06,1586400.0,11.1938,11.2097,11.1938,11.1938,1586400.0
2013-11-01 10:15:00,14.06,14.08,14.03,14.05,1584900.0,11.1938,11.2097,11.1699,11.1858,1584900.0
2013-11-01 10:20:00,14.05,14.06,14.04,14.05,630700.0,11.1858,11.1938,11.1779,11.1858,630700.0
2013-11-01 10:25:00,14.06,14.07,14.05,14.06,1111600.0,11.1938,11.2018,11.1858,11.1938,1111600.0
2013-11-01 10:30:00,14.06,14.09,14.05,14.07,1149900.0,11.1938,11.2177,11.1858,11.2018,1149900.0
2013-11-01 10:35:00,14.07,14.1,14.06,14.08,1868300.0,11.2018,11.2256,11.1938,11.2097,1868300.0
2013-11-01 10:40:00,14.09,14.1,14.07,14.09,1505200.0,11.2177,11.2256,11.2018,11.2177,1505200.0
2013-11-01 10:45:00,14.09,14.1,14.08,14.09,823800.0,11.2177,11.2256,11.2097,11.2177,823800.0
2013-11-01 10:50:00,14.1,14.1,14.09,14.1,326100.0,11.2256,11.2256,11.2177,11.2256,326100.0
2013-11-01 10:55:00,14.09,14.1,14.09,14.09,675300.0,11.2177,11.2256,11.2177,11.2177,675300.0
2013-11-01 11:00:00,14.09,14.1,14.06,14.06,1646500.0,11.2177,11.2256,11.1938,11.1938,1646500.0
2013-11-01 11:05:00,14.06,14.07,14.05,14.06,592600.0,11.1938,11.2018,11.1858,11.1938,592600.0
2013-11-01 11:10:00,14.06,14.06,14.04,14.06,851600.0,11.1938,11.1938,11.1779,11.1938,851600.0
2013-11-01 11:15:00,14.06,14.06,14.04,14.06,917200.0,11.1938,11.1938,11.1779,11.1938,917200.0
2013-11-01 11:20:00,14.06,14.06,14.04,14.06,427800.0,11.1938,11.1938,11.1779,11.1938,427800.0
2013-11-01 11:25:00,14.06,14.06,14.04,14.05,641800.0,11.1938,11.1938,11.1779,11.1858,641800.0
2013-11-01 11:30:00,14.05,14.06,14.04,14.04,645800.0,11.1858,11.1938,11.1779,11.1779,645800.0
2013-11-01 11:35:00,14.05,14.05,14.01,14.02,1151300.0,11.1858,11.1858,11.154,11.162,1151300.0
2013-11-01 11:40:00,14.03,14.03,14.02,14.03,292700.0,11.1699,11.1699,11.162,11.1699,292700.0
2013-11-01 11:45:00,14.03,14.03,14.02,14.03,309800.0,11.1699,11.1699,11.162,11.1699,309800.0
2013-11-01 11:50:00,14.03,14.03,14.01,14.02,643100.0,11.1699,11.1699,11.154,11.162,643100.0
2013-11-01 11:55:00,14.02,14.02,13.98,13.98,1003700.0,11.162,11.162,11.1301,11.1301,1003700.0
2013-11-01 12:00:00,13.99,14.0,13.98,13.99,514500.0,11.1381,11.146,11.1301,11.1381,514500.0
2013-11-01 12:05:00,13.99,14.0,13.98,14.0,706700.0,11.1381,11.146,11.1301,11.146,706700.0
2013-11-01 12:10:00,14.0,14.0,13.98,13.98,482700.0,11.146,11.146,11.1301,11.1301,482700.0
2013-11-01 12:15:00,13.98,14.0,13.98,13.98,803400.0,11.1301,11.146,11.1301,11.1301,803400.0
2013-11-01 12:20:00,13.98,14.01,13.98,14.0,910200.0,11.1301,11.154,11.1301,11.146,910200.0
2013-11-01 12:25:00,13.99,14.01,13.99,14.01,606700.0,11.1381,11.154,11.1381,11.154,606700.0
2013-11-01 12:30:00,14.01,14.01,14.0,14.0,366700.0,11.154,11.154,11.146,11.146,366700.0
2013-11-01 12:35:00,14.01,14.01,13.99,14.0,414600.0,11.154,11.154,11.1381,11.146,414600.0
2013-11-01 12:40:00,14.0,14.01,13.99,14.01,322300.0,11.146,11.154,11.1381,11.154,322300.0
2013-11-01 12:45:00,14.01,14.01,13.99,13.99,231400.0,11.154,11.154,11.1381,11.1381,231400.0
2013-11-01 12:50:00,14.0,14.0,13.99,14.0,199200.0,11.146,11.146,11.1381,11.146,199200.0
2013-11-01 12:55:00,13.99,14.0,13.99,13.99,312300.0,11.1381,11.146,11.1381,11.1381,312300.0
2013-11-01 13:00:00,13.99,14.0,13.98,13.99,499300.0,11.1381,11.146,11.1301,11.1381,499300.0
2013-11-01 13:05:00,13.98,13.99,13.98,13.98,361400.0,11.1301,11.1381,11.1301,11.1301,361400.0
2013-11-01 13:10:00,13.99,13.99,13.97,13.98,907400.0,11.1381,11.1381,11.1221,11.1301,907400.0
2013-11-01 13:15:00,13.98,13.98,13.97,13.98,195400.0,11.1301,11.1301,11.1221,11.1301,195400.0
2013-11-01 13:20:00,13.98,13.98,13.97,13.98,276500.0,11.1301,11.1301,11.1221,11.1301,276500.0
2013-11-01 13:25:00,13.98,14.01,13.97,14.01,911800.0,11.1301,11.154,11.1221,11.154,911800.0
2013-11-01 13:30:00,14.01,14.01,14.0,14.01,330500.0,11.154,11.154,11.146,11.154,330500.0
2013-11-01 13:35:00,14.01,14.03,14.0,14.03,817300.0,11.154,11.1699,11.146,11.1699,817300.0
2013-11-01 13:40:00,14.03,14.03,14.02,14.03,510900.0,11.1699,11.1699,11.162,11.1699,510900.0
2013-11-01 13:45:00,14.03,14.04,14.02,14.04,742700.0,11.1699,11.1779,11.162,11.1779,742700.0
2013-11-01 13:50:00,14.04,14.06,14.04,14.06,611900.0,11.1779,11.1938,11.1779,11.1938,611900.0
2013-11-01 13:55:00,14.06,14.06,14.04,14.04,761000.0,11.1938,11.1938,11.1779,11.1779,761000.0
2013-11-01 14:00:00,14.05,14.06,14.04,14.06,494900.0,11.1858,11.1938,11.1779,11.1938,494900.0
2013-11-01 14:05:00,14.05,14.06,14.05,14.05,574100.0,11.1858,11.1938,11.1858,11.1858,574100.0
2013-11-01 14:10:00,14.05,14.06,14.04,14.04,711800.0,11.1858,11.1938,11.1779,11.1779,711800.0
2013-11-01 14:15:00,14.04,14.06,14.04,14.05,814300.0,11.1779,11.1938,11.1779,11.1858,814300.0
2013-11-01 14:20:00,14.06,14.06,14.04,14.04,366100.0,11.1938,11.1938,11.1779,11.1779,366100.0
2013-11-01 14:25:00,14.05,14.05,14.04,14.04,369700.0,11.1858,11.1858,11.1779,11.1779,369700.0
2013-11-01 14:30:00,14.04,14.04,14.02,14.02,800300.0,11.1779,11.1779,11.162,11.162,800300.0
2013-11-01 14:35:00,14.02,14.04,14.02,14.03,835100.0,11.162,11.1779,11.162,11.1699,835100.0
2013-11-01 14:40:00,14.03,14.04,14.02,14.03,899400.0,11.1699,11.1779,11.162,11.1699,899400.0
2013-11-01 14:45:00,14.04,14.04,14.03,14.04,259900.0,11.1779,11.1779,11.1699,11.1779,259900.0
2013-11-01 14:50:00,14.04,14.04,14.02,14.03,686000.0,11.1779,11.1779,11.162,11.1699,686000.0
2013-11-01 14:55:00,14.03,14.04,14.02,14.03,651100.0,11.1699,11.1779,11.162,11.1699,651100.0
2013-11-01 15:00:00,14.04,14.04,14.02,14.04,725200.0,11.1779,11.1779,11.162,11.1779,725200.0
2013-11-01 15:05:00,14.04,14.04,14.03,14.03,543300.0,11.1779,11.1779,11.1699,11.1699,543300.0
2013-11-01 15:10:00,14.03,14.05,14.03,14.04,586100.0,11.1699,11.1858,11.1699,11.1779,586100.0
2013-11-01 15:15:00,14.04,14.05,14.03,14.03,560000.0,11.1779,11.1858,11.1699,11.1699,560000.0
2013-11-01 15:20:00,14.03,14.04,14.02,14.02,859700.0,11.1699,11.1779,11.162,11.162,859700.0
2013-11-01 15:25:00,14.03,14.03,14.01,14.03,1122700.0,11.1699,11.1699,11.154,11.1699,1122700.0
2013-11-01 15:30:00,14.03,14.04,14.02,14.04,1350800.0,11.1699,11.1779,11.162,11.1779,1350800.0
2013-11-01 15:35:00,14.04,14.04,14.01,14.01,964700.0,11.1779,11.1779,11.154,11.154,964700.0
2013-11-01 15:40:00,14.01,14.03,14.01,14.02,1297300.0,11.154,11.1699,11.154,11.162,1297300.0
2013-11-01 15:45:00,14.02,14.04,14.02,14.03,2275100.0,11.162,11.1779,11.162,11.1699,2275100.0
2013-11-01 15:50:00,14.02,14.03,14.02,14.02,1095400.0,11.162,11.1699,11.162,11.162,1095400.0
2013-11-01 15:55:00,14.03,14.04,14.02,14.02,5175600.0,11.1699,11.1779,11.162,11.162,5175600.0
2013-11-04 09:30:00,14.09,14.11,14.06,14.08,2328900.0,11.2177,11.2336,11.1938,11.2097,2328900.0
2013-11-04 09:35:00,14.08,14.09,14.04,14.05,1181600.0,11.2097,11.2177,11.1779,11.1858,1181600.0
2013-11-04 09:40:00,14.06,14.08,14.04,14.04,1069200.0,11.1938,11.2097,11.1779,11.1779,1069200.0
2013-11-04 09:45:00,14.05,14.05,14.04,14.04,565300.0,11.1858,11.1858,11.1779,11.1779,565300.0
2013-11-04 09:50:00,14.04,14.06,14.04,14.05,1518600.0,11.1779,11.1938,11.1779,11.1858,1518600.0
2013-11-04 09:55:00,14.04,14.05,14.02,14.03,989600.0,11.1779,11.1858,11.162,11.1699,989600.0
2013-11-04 10:00:00,14.04,14.04,14.02,14.03,676500.0,11.1779,11.1779,11.162,11.1699,676500.0
2013-11-04 10:05:00,14.03,14.03,14.0,14.02,1231500.0,11.1699,11.1699,11.146,11.162,1231500.0
2013-11-04 10:10:00,14.02,14.03,14.01,14.02,1028500.0,11.162,11.1699,11.154,11.162,1028500.0
2013-11-04 10:15:00,14.02,14.03,14.02,14.03,456800.0,11.162,11.1699,11.162,11.1699,456800.0
2013-11-04 10:20:00,14.03,14.03,14.02,14.03,461000.0,11.1699,11.1699,11.162,11.1699,461000.0
2013-11-04 10:25:00,14.02,14.07,14.02,14.07,1044900.0,11.162,11.2018,11.162,11.2018,1044900.0
2013-11-04 10:30:00,14.07,14.09,14.06,14.08,925300.0,11.2018,11.2177,11.1938,11.2097,925300.0
2013-11-04 10:35:00,14.08,14.1,14.08,14.09,1014100.0,11.2097,11.2256,11.2097,11.2177,1014100.0
2013-11-04 10:40:00,14.09,14.11,14.08,14.1,980500.0,11.2177,11.2336,11.2097,11.2256,980500.0
2013-11-04 10:45:00,14.11,14.12,14.1,14.11,2428200.0,11.2336,11.2416,11.2256,11.2336,2428200.0
2013-11-04 10:50:00,14.12,14.12,14.09,14.09,740300.0,11.2416,11.2416,11.2177,11.2177,740300.0
2013-11-04 10:55:00,14.09,14.1,14.08,14.08,673900.0,11.2177,11.2256,11.2097,11.2097,673900.0
2013-11-04 11:00:00,14.08,14.1,14.07,14.08,992900.0,11.2097,11.2256,11.2018,11.2097,992900.0
2013-11-04 11:05:00,14.09,14.1,14.08,14.09,717700.0,11.2177,11.2256,11.2097,11.2177,717700.0
2013-11-04 11:10:00,14.1,14.1,14.08,14.1,452100.0,11.2256,11.2256,11.2097,11.2256,452100.0
2013-11-04 11:15:00,14.1,14.1,14.09,14.1,329900.0,11.2256,11.2256,11.2177,11.2256,329900.0
2013-11-04 11:20:00,14.1,14.1,14.08,14.09,882100.0,11.2256,11.2256,11.2097,11.2177,882100.0
2013-11-04 11:25:00,14.09,14.11,14.09,14.1,835400.0,11.2177,11.2336,11.2177,11.2256,835400.0
2013-11-04 11:30:00,14.1,14.11,14.08,14.08,583600.0,11.2256,11.2336,11.2097,11.2097,583600.0
2013-11-04 11:35:00,14.08,14.09,14.08,14.09,397700.0,11.2097,11.2177,11.2097,11.2177,397700.0
2013-11-04 11:40:00,14.08,14.1,14.08,14.1,637000.0,11.2097,11.2256,11.2097,11.2256,637000.0
2013-11-04 11:45:00,14.09,14.1,14.08,14.09,398400.0,11.2177,11.2256,11.2097,11.2177,398400.0
2013-11-04 11:50:00,14.09,14.09,14.08,14.08,167600.0,11.2177,11.2177,11.2097,11.2097,167600.0
2013-11-04 11:55:00,14.09,14.1,14.08,14.1,814000.0,11.2177,11.2256,11.2097,11.2256,814000.0
2013-11-04 12:00:00,14.09,14.1,14.09,14.1,174600.0,11.2177,11.2256,11.2177,11.2256,174600.0
2013-11-04 12:05:00,14.09,14.1,14.09,14.09,146500.0,11.2177,11.2256,11.2177,11.2177,146500.0
2013-11-04 12:10:00,14.09,14.1,14.08,14.09,356500.0,11.2177,11.2256,11.2097,11.2177,356500.0
2013-11-04 12:15:00,14.08,14.09,14.08,14.08,191300.0,11.2097,11.2177,11.2097,11.2097,191300.0
2013-11-04 12:20:00,14.08,14.09,14.07,14.07,445100.0,11.2097,11.2177,11.2018,11.2018,445100.0
2013-11-04 12:25:00,14.07,14.08,14.06,14.07,504800.0,11.2018,11.2097,11.1938,11.2018,504800.0
2013-11-04 12:30:00,14.07,14.08,14.06,14.08,630000.0,11.2018,11.2097,11.1938,11.2097,630000.0
2013-11-04 12:35:00,14.08,14.08,14.06,14.07,337300.0,11.2097,11.2097,11.1938,11.2018,337300.0
2013-11-04 12:40:00,14.07,14.07,14.06,14.06,172500.0,11.2018,11.2018,11.1938,11.1938,172500.0
2013-11-04 12:45:00,14.07,14.07,14.06,14.07,448200.0,11.2018,11.2018,11.1938,11.2018,448200.0
2013-11-04 12:50:00,14.07,14.07,14.06,14.06,142900.0,11.2018,11.2018,11.1938,11.1938,142900.0
2013-11-04 12:55:00,14.07,14.07,14.06,14.06,274700.0,11.2018,11.2018,11.1938,11.1938,274700.0
2013-11-04 13:00:00,14.06,14.07,14.06,14.07,178400.0,11.1938,11.2018,11.1938,11.2018,178400.0
2013-11-04 13:05:00,14.07,14.07,14.06,14.07,158400.0,11.2018,11.2018,11.1938,11.2018,158400.0
2013-11-04 13:10:00,14.07,14.07,14.06,14.07,158200.0,11.2018,11.2018,11.1938,11.2018,158200.0
2013-11-04 13:15:00,14.07,14.07,14.06,14.06,177000.0,11.2018,11.2018,11.1938,11.1938,177000.0
2013-11-04 13:20:00,14.07,14.07,14.06,14.07,239900.0,11.2018,11.2018,11.1938,11.2018,239900.0
2013-11-04 13:25:00,14.07,14.07,14.06,14.07,144700.0,11.2018,11.2018,11.1938,11.2018,144700.0
2013-11-04 13:30:00,14.07,14.07,14.06,14.07,124000.0,11.2018,11.2018,11.1938,11.2018,124000.0
2013-11-04 13:35:00,14.07,14.07,14.06,14.07,108900.0,11.2018,11.2018,11.1938,11.2018,108900.0
2013-11-04 13:40:00,14.06,14.07,14.06,14.06,232800.0,11.1938,11.2018,11.1938,11.1938,232800.0
2013-11-04 13:45:00,14.06,14.07,14.06,14.06,205400.0,11.1938,11.2018,11.1938,11.1938,205400.0
2013-11-04 13:50:00,14.06,14.07,14.05,14.05,338100.0,11.1938,11.2018,11.1858,11.1858,338100.0
2013-11-04 13:55:00,14.05,14.06,14.05,14.05,143700.0,11.1858,11.1938,11.1858,11.1858,143700.0
2013-11-04 14:00:00,14.05,14.07,14.05,14.06,483200.0,11.1858,11.2018,11.1858,11.1938,483200.0
2013-11-04 14:05:00,14.06,14.07,14.05,14.07,717200.0,11.1938,11.2018,11.1858,11.2018,717200.0
2013-11-04 14:10:00,14.07,14.07,14.06,14.07,241100.0,11.2018,11.2018,11.1938,11.2018,241100.0
2013-11-04 14:15:00,14.07,14.07,14.06,14.06,183400.0,11.2018,11.2018,11.1938,11.1938,183400.0
2013-11-04 14:20:00,14.07,14.07,14.06,14.06,205100.0,11.2018,11.2018,11.1938,11.1938,205100.0
2013-11-04 14:25:00,14.06,14.07,14.06,14.07,306500.0,11.1938,11.2018,11.1938,11.2018,306500.0
2013-11-04 14:30:00,14.06,14.07,14.05,14.06,578800.0,11.1938,11.2018,11.1858,11.1938,578800.0
2013-11-04 14:35:00,14.06,14.06,14.05,14.06,230500.0,11.1938,11.1938,11.1858,11.1938,230500.0
2013-11-04 14:40:00,14.05,14.06,14.05,14.05,232500.0,11.1858,11.1938,11.1858,11.1858,232500.0
2013-11-04 14:45:00,14.05,14.06,14.05,14.06,449700.0,11.1858,11.1938,11.1858,11.1938,449700.0
2013-11-04 14:50:00,14.06,14.07,14.05,14.06,666900.0,11.1938,11.2018,11.1858,11.1938,666900.0
2013-11-04 14:55:00,14.07,14.07,14.04,14.04,783500.0,11.2018,11.2018,11.1779,11.1779,783500.0
2013-11-04 15:00:00,14.05,14.05,14.04,14.04,392800.0,11.1858,11.1858,11.1779,11.1779,392800.0
2013-11-04 15:05:00,14.04,14.05,14.03,14.03,568700.0,11.1779,11.1858,11.1699,11.1699,568700.0
2013-11-04 15:10:00,14.03,14.04,14.03,14.03,467100.0,11.1699,11.1779,11.1699,11.1699,467100.0
2013-11-04 15:15:00,14.04,14.04,14.03,14.04,597900.0,11.1779,11.1779,11.1699,11.1779,597900.0
2013-11-04 15:20:00,14.04,14.04,14.03,14.04,518400.0,11.1779,11.1779,11.1699,11.1779,518400.0
2013-11-04 15:25:00,14.04,14.05,14.03,14.04,879200.0,11.1779,11.1858,11.1699,11.1779,879200.0
2013-11-04 15:30:00,14.04,14.05,14.04,14.04,304000.0,11.1779,11.1858,11.1779,11.1779,304000.0
2013-11-04 15:35:00,14.04,14.05,14.04,14.04,357700.0,11.1779,11.1858,11.1779,11.1779,357700.0
2013-11-04 15:40:00,14.05,14.05,14.04,14.05,385500.0,11.1858,11.1858,11.1779,11.1858,385500.0
2013-11-04 15:45:00,14.04,14.05,14.04,14.04,888300.0,11.1779,11.1858,11.1779,11.1779,888300.0
2013-11-04 15:50:00,14.05,14.06,14.04,14.04,1951300.0,11.1858,11.1938,11.1779,11.1779,1951300.0
2013-11-04 15:55:00,14.04,14.07,14.04,14.05,3317100.0,11.1779,11.2018,11.1779,11.1858,3317100.0
2013-11-05 09:30:00,13.99,14.0,13.96,14.0,2330900.0,11.1381,11.146,11.1142,11.146,2330900.0
2013-11-05 09:35:00,13.99,14.02,13.98,13.99,1114500.0,11.1381,11.162,11.1301,11.1381,1114500.0
2013-11-05 09:40:00,13.98,14.0,13.97,14.0,998900.0,11.1301,11.146,11.1221,11.146,998900.0
2013-11-05 09:45:00,13.99,14.0,13.97,13.98,1122100.0,11.1381,11.146,11.1221,11.1301,1122100.0
2013-11-05 09:50:00,13.98,13.99,13.95,13.96,2195100.0,11.1301,11.1381,11.1062,11.1142,2195100.0
2013-11-05 09:55:00,13.95,13.96,13.92,13.94,3304300.0,11.1062,11.1142,11.0823,11.0983,3304300.0
2013-11-05 10:00:00,13.94,13.97,13.92,13.96,1951200.0,11.0983,11.1221,11.0823,11.1142,1951200.0
2013-11-05 10:05:00,13.95,13.97,13.94,13.95,959900.0,11.1062,11.1221,11.0983,11.1062,959900.0
2013-11-05 10:10:00,13.94,13.95,13.93,13.95,966700.0,11.0983,11.1062,11.0903,11.1062,966700.0
2013-11-05 10:15:00,13.95,13.95,13.93,13.93,867800.0,11.1062,11.1062,11.0903,11.0903,867800.0
2013-11-05 10:20:00,13.93,13.95,13.93,13.94,833000.0,11.0903,11.1062,11.0903,11.0983,833000.0
2013-11-05 10:25:00,13.95,13.95,13.93,13.93,831700.0,11.1062,11.1062,11.0903,11.0903,831700.0
2013-11-05 10:30:00,13.93,13.94,13.93,13.93,488500.0,11.0903,11.0983,11.0903,11.0903,488500.0
2013-11-05 10:35:00,13.93,13.94,13.92,13.92,828100.0,11.0903,11.0983,11.0823,11.0823,828100.0
2013-11-05 10:40:00,13.92,13.95,13.92,13.93,2048800.0,11.0823,11.1062,11.0823,11.0903,2048800.0
2013-11-05 10:45:00,13.94,13.94,13.92,13.93,1162300.0,11.0983,11.0983,11.0823,11.0903,1162300.0
2013-11-05 10:50:00,13.93,13.96,13.92,13.95,1980100.0,11.0903,11.1142,11.0823,11.1062,1980100.0
2013-11-05 10:55:00,13.95,13.96,13.94,13.94,971600.0,11.1062,11.1142,11.0983,11.0983,971600.0
2013-11-05 11:00:00,13.95,13.96,13.94,13.96,541700.0,11.1062,11.1142,11.0983,11.1142,541700.0
2013-11-05 11:05:00,13.95,13.96,13.93,13.94,763100.0,11.1062,11.1142,11.0903,11.0983,763100.0
2013-11-05 11:10:00,13.93,13.94,13.91,13.91,938600.0,11.0903,11.0983,11.0744,11.0744,938600.0
2013-11-05 11:15:00,13.91,13.92,13.91,13.92,444100.0,11.0744,11.0823,11.0744,11.0823,444100.0
2013-11-05 11:20:00,13.92,13.92,13.91,13.92,664400.0,11.0823,11.0823,11.0744,11.0823,664400.0
2013-11-05 11:25:00,13.92,13.92,13.9,13.9,901000.0,11.0823,11.0823,11.0664,11.0664,901000.0
2013-11-05 11:30:00,13.91,13.92,13.9,13.92,1495200.0,11.0744,11.0823,11.0664,11.0823,1495200.0
2013-11-05 11:35:00,13.92,13.92,13.91,13.91,377400.0,11.0823,11.0823,11.0744,11.0744,377400.0
2013-11-05 11:40:00,13.92,13.93,13.91,13.92,722600.0,11.0823,11.0903,11.0744,11.0823,722600.0
2013-11-05 11:45:00,13.93,13.93,13.92,13.93,319100.0,11.0903,11.0903,11.0823,11.0903,319100.0
2013-11-05 11:50:00,13.93,13.93,13.92,13.93,265800.0,11.0903,11.0903,11.0823,11.0903,265800.0
2013-11-05 11:55:00,13.93,13.93,13.92,13.92,520900.0,11.0903,11.0903,11.0823,11.0823,520900.0
2013-11-05 12:00:00,13.93,13.93,13.92,13.92,555200.0,11.0903,11.0903,11.0823,11.0823,555200.0
2013-11-05 12:05:00,13.93,13.93,13.91,13.92,877800.0,11.0903,11.0903,11.0744,11.0823,877800.0
2013-11-05 12:10:00,13.92,13.93,13.91,13.91,281600.0,11.0823,11.0903,11.0744,11.0744,281600.0
2013-11-05 12:15:00,13.91,13.93,13.91,13.93,828000.0,11.0744,11.0903,11.0744,11.0903,828000.0
2013-11-05 12:20:00,13.93,13.96,13.92,13.95,1680700.0,11.0903,11.1142,11.0823,11.1062,1680700.0
2013-11-05 12:25:00,13.95,13.96,13.94,13.96,558500.0,11.1062,11.1142,11.0983,11.1142,558500.0
2013-11-05 12:30:00,13.96,13.96,13.94,13.95,463000.0,11.1142,11.1142,11.0983,11.1062,463000.0
2013-11-05 12:35:00,13.95,13.95,13.94,13.94,458500.0,11.1062,11.1062,11.0983,11.0983,458500.0
2013-11-05 12:40:00,13.94,13.95,13.94,13.95,392600.0,11.0983,11.1062,11.0983,11.1062,392600.0
2013-11-05 12:45:00,13.94,13.95,13.93,13.94,296500.0,11.0983,11.1062,11.0903,11.0983,296500.0
2013-11-05 12:50:00,13.93,13.94,13.93,13.93,262300.0,11.0903,11.0983,11.0903,11.0903,262300.0
2013-11-05 12:55:00,13.94,13.94,13.93,13.93,164300.0,11.0983,11.0983,11.0903,11.0903,164300.0
2013-11-05 13:00:00,13.93,13.94,13.93,13.94,262400.0,11.0903,11.0983,11.0903,11.0983,262400.0
2013-11-05 13:05:00,13.94,13.94,13.93,13.93,322400.0,11.0983,11.0983,11.0903,11.0903,322400.0
2013-11-05 13:10:00,13.93,13.94,13.91,13.91,989800.0,11.0903,11.0983,11.0744,11.0744,989800.0
2013-11-05 13:15:00,13.91,13.92,13.91,13.91,699500.0,11.0744,11.0823,11.0744,11.0744,699500.0
2013-11-05 13:20:00,13.92,13.93,13.91,13.93,877600.0,11.0823,11.0903,11.0744,11.0903,877600.0
2013-11-05 13:25:00,13.93,13.93,13.92,13.93,185800.0,11.0903,11.0903,11.0823,11.0903,185800.0
2013-11-05 13:30:00,13.93,13.94,13.92,13.94,669700.0,11.0903,11.0983,11.0823,11.0983,669700.0
2013-11-05 13:35:00,13.94,13.94,13.93,13.94,244900.0,11.0983,11.0983,11.0903,11.0983,244900.0
2013-11-05 13:40:00,13.93,13.95,13.93,13.95,501500.0,11.0903,11.1062,11.0903,11.1062,501500.0
2013-11-05 13:45:00,13.95,13.95,13.94,13.94,309800.0,11.1062,11.1062,11.0983,11.0983,309800.0
2013-11-05 13:50:00,13.94,13.95,13.93,13.93,877200.0,11.0983,11.1062,11.0903,11.0903,877200.0
2013-11-05 13:55:00,13.93,13.94,13.93,13.93,186800.0,11.0903,11.0983,11.0903,11.0903,186800.0
2013-11-05 14:00:00,13.93,13.95,13.93,13.95,488500.0,11.0903,11.1062,11.0903,11.1062,488500.0
2013-11-05 14:05:00,13.94,13.95,13.93,13.94,865200.0,11.0983,11.1062,11.0903,11.0983,865200.0
2013-11-05 14:10:00,13.94,13.95,13.94,13.94,238300.0,11.0983,11.1062,11.0983,11.0983,238300.0
2013-11-05 14:15:00,13.95,13.95,13.94,13.94,428400.0,11.1062,11.1062,11.0983,11.0983,428400.0
2013-11-05 14:20:00,13.94,13.96,13.94,13.95,748700.0,11.0983,11.1142,11.0983,11.1062,748700.0
2013-11-05 14:25:00,13.96,13.96,13.95,13.96,220600.0,11.1142,11.1142,11.1062,11.1142,220600.0
2013-11-05 14:30:00,13.96,13.96,13.95,13.96,327500.0,11.1142,11.1142,11.1062,11.1142,327500.0
2013-11-05 14:35:00,13.96,13.98,13.95,13.98,1168500.0,11.1142,11.1301,11.1062,11.1301,1168500.0
2013-11-05 14:40:00,13.98,13.99,13.97,13.98,1233200.0,11.1301,11.1381,11.1221,11.1301,1233200.0
2013-11-05 14:45:00,13.98,13.98,13.95,13.95,675500.0,11.1301,11.1301,11.1062,11.1062,675500.0
2013-11-05 14:50:00,13.96,13.96,13.94,13.94,637700.0,11.1142,11.1142,11.0983,11.0983,637700.0
2013-11-05 14:55:00,13.95,13.95,13.94,13.95,225100.0,11.1062,11.1062,11.0983,11.1062,225100.0
2013-11-05 15:00:00,13.94,13.95,13.94,13.95,249300.0,11.0983,11.1062,11.0983,11.1062,249300.0
2013-11-05 15:05:00,13.94,13.96,13.94,13.96,656900.0,11.0983,11.1142,11.0983,11.1142,656900.0
2013-11-05 15:10:00,13.96,13.96,13.94,13.95,957700.0,11.1142,11.1142,11.0983,11.1062,957700.0
2013-11-05 15:15:00,13.95,13.96,13.94,13.95,611900.0,11.1062,11.1142,11.0983,11.1062,611900.0
2013-11-05 15:20:00,13.96,13.96,13.94,13.94,767300.0,11.1142,11.1142,11.0983,11.0983,767300.0
2013-11-05 15:25:00,13.94,13.95,13.93,13.94,1172000.0,11.0983,11.1062,11.0903,11.0983,1172000.0
2013-11-05 15:30:00,13.95,13.97,13.94,13.97,1215100.0,11.1062,11.1221,11.0983,11.1221,1215100.0
2013-11-05 15:35:00,13.96,13.97,13.95,13.96,1074000.0,11.1142,11.1221,11.1062,11.1142,1074000.0
2013-11-05 15:40:00,13.97,13.97,13.95,13.95,932600.0,11.1221,11.1221,11.1062,11.1062,932600.0
2013-11-05 15:45:00,13.96,13.96,13.95,13.96,785900.0,11.1142,11.1142,11.1062,11.1142,785900.0
2013-11-05 15:50:00,13.96,13.96,13.95,13.96,1164400.0,11.1142,11.1142,11.1062,11.1142,1164400.0
2013-11-05 15:55:00,13.96,13.96,13.93,13.93,2863800.0,11.1142,11.1142,11.0903,11.0903,2863800.0
2013-11-06 09:30:00,13.99,14.02,13.96,13.97,2663200.0,11.1381,11.162,11.1142,11.1221,2663200.0
2013-11-06 09:35:00,13.96,13.99,13.96,13.97,1199600.0,11.1142,11.1381,11.1142,11.1221,1199600.0
2013-11-06 09:40:00,13.97,13.98,13.96,13.97,1151700.0,11.1221,11.1301,11.1142,11.1221,1151700.0
2013-11-06 09:45:00,13.97,14.01,13.96,13.99,1547900.0,11.1221,11.154,11.1142,11.1381,1547900.0
2013-11-06 09:50:00,13.99,14.01,13.98,14.01,1255300.0,11.1381,11.154,11.1301,11.154,1255300.0
2013-11-06 09:55:00,14.01,14.02,13.99,14.0,1262100.0,11.154,11.162,11.1381,11.146,1262100.0
2013-11-06 10:00:00,14.0,14.0,13.98,13.99,928500.0,11.146,11.146,11.1301,11.1381,928500.0
2013-11-06 10:05:00,14.0,14.0,13.98,13.98,2067800.0,11.146,11.146,11.1301,11.1301,2067800.0
2013-11-06 10:10:00,13.98,13.99,13.97,13.98,505600.0,11.1301,11.1381,11.1221,11.1301,505600.0
2013-11-06 10:15:00,13.97,13.98,13.95,13.95,1103200.0,11.1221,11.1301,11.1062,11.1062,1103200.0
2013-11-06 10:20:00,13.96,13.96,13.95,13.96,635900.0,11.1142,11.1142,11.1062,11.1142,635900.0
2013-11-06 10:25:00,13.96,13.97,13.95,13.95,762400.0,11.1142,11.1221,11.1062,11.1062,762400.0
2013-11-06 10:30:00,13.96,13.96,13.95,13.95,576300.0,11.1142,11.1142,11.1062,11.1062,576300.0
2013-11-06 10:35:00,13.96,13.96,13.95,13.95,417900.0,11.1142,11.1142,11.1062,11.1062,417900.0
2013-11-06 10:40:00,13.96,13.96,13.95,13.95,518300.0,11.1142,11.1142,11.1062,11.1062,518300.0
2013-11-06 10:45:00,13.95,13.97,13.95,13.97,986500.0,11.1062,11.1221,11.1062,11.1221,986500.0
2013-11-06 10:50:00,13.97,13.97,13.94,13.95,1021600.0,11.1221,11.1221,11.0983,11.1062,1021600.0
2013-11-06 10:55:00,13.95,13.98,13.95,13.97,576200.0,11.1062,11.1301,11.1062,11.1221,576200.0
2013-11-06 11:00:00,13.98,13.98,13.94,13.95,1312100.0,11.1301,11.1301,11.0983,11.1062,1312100.0
2013-11-06 11:05:00,13.95,13.96,13.93,13.95,1630700.0,11.1062,11.1142,11.0903,11.1062,1630700.0
2013-11-06 11:10:00,13.94,13.97,13.94,13.96,854700.0,11.0983,11.1221,11.0983,11.1142,854700.0
2013-11-06 11:15:00,13.96,13.96,13.94,13.95,453200.0,11.1142,11.1142,11.0983,11.1062,453200.0
2013-11-06 11:20:00,13.94,13.95,13.94,13.94,559200.0,11.0983,11.1062,11.0983,11.0983,559200.0
2013-11-06 11:25:00,13.95,13.96,13.94,13.96,452900.0,11.1062,11.1142,11.0983,11.1142,452900.0
2013-11-06 11:30:00,13.96,13.96,13.95,13.96,345900.0,11.1142,11.1142,11.1062,11.1142,345900.0
2013-11-06 11:35:00,13.96,13.96,13.95,13.96,243200.0,11.1142,11.1142,11.1062,11.1142,243200.0
2013-11-06 11:40:00,13.96,13.96,13.95,13.96,441300.0,11.1142,11.1142,11.1062,11.1142,441300.0
2013-11-06 11:45:00,13.96,13.96,13.95,13.95,459500.0,11.1142,11.1142,11.1062,11.1062,459500.0
2013-11-06 11:50:00,13.96,13.97,13.94,13.95,1152200.0,11.1142,11.1221,11.0983,11.1062,1152200.0
2013-11-06 11:55:00,13.95,13.95,13.93,13.93,441700.0,11.1062,11.1062,11.0903,11.0903,441700.0
2013-11-06 12:00:00,13.94,13.95,13.93,13.94,805000.0,11.0983,11.1062,11.0903,11.0983,805000.0
2013-11-06 12:05:00,13.94,13.95,13.94,13.95,331900.0,11.0983,11.1062,11.0983,11.1062,331900.0
2013-11-06 12:10:00,13.94,13.95,13.94,13.94,339900.0,11.0983,11.1062,11.0983,11.0983,339900.0
2013-11-06 12:15:00,13.95,13.95,13.94,13.95,174900.0,11.1062,11.1062,11.0983,11.1062,174900.0
2013-11-06 12:20:00,13.95,13.96,13.94,13.96,357300.0,11.1062,11.1142,11.0983,11.1142,357300.0
2013-11-06 12:25:00,13.96,13.96,13.95,13.96,223800.0,11.1142,11.1142,11.1062,11.1142,223800.0
2013-11-06 12:30:00,13.96,13.96,13.95,13.96,183000.0,11.1142,11.1142,11.1062,11.1142,183000.0
2013-11-06 12:35:00,13.95,13.97,13.95,13.96,325800.0,11.1062,11.1221,11.1062,11.1142,325800.0
2013-11-06 12:40:00,13.96,13.97,13.96,13.96,205000.0,11.1142,11.1221,11.1142,11.1142,205000.0
2013-11-06 12:45:00,13.97,13.97,13.96,13.96,344100.0,11.1221,11.1221,11.1142,11.1142,344100.0
2013-11-06 12:50:00,13.97,13.97,13.96,13.96,165600.0,11.1221,11.1221,11.1142,11.1142,165600.0
2013-11-06 12:55:00,13.97,13.97,13.95,13.95,866500.0,11.1221,11.1221,11.1062,11.1062,866500.0
2013-11-06 13:00:00,13.95,13.95,13.94,13.95,406700.0,11.1062,11.1062,11.0983,11.1062,406700.0
2013-11-06 13:05:00,13.95,13.95,13.94,13.95,550400.0,11.1062,11.1062,11.0983,11.1062,550400.0
2013-11-06 13:10:00,13.95,13.96,13.94,13.95,408900.0,11.1062,11.1142,11.0983,11.1062,408900.0
2013-11-06 13:15:00,13.96,13.96,13.95,13.96,307700.0,11.1142,11.1142,11.1062,11.1142,307700.0
2013-11-06 13:20:00,13.96,13.96,13.94,13.95,495000.0,11.1142,11.1142,11.0983,11.1062,495000.0
2013-11-06 13:25:00,13.94,13.95,13.94,13.94,385300.0,11.0983,11.1062,11.0983,11.0983,385300.0
2013-11-06 13:30:00,13.95,13.96,13.94,13.94,933900.0,11.1062,11.1142,11.0983,11.0983,933900.0
2013-11-06 13:35:00,13.95,13.95,13.94,13.95,126200.0,11.1062,11.1062,11.0983,11.1062,126200.0
2013-11-06 13:40:00,13.94,13.95,13.92,13.93,1277600.0,11.0983,11.1062,11.0823,11.0903,1277600.0
2013-11-06 13:45:00,13.92,13.93,13.92,13.93,354100.0,11.0823,11.0903,11.0823,11.0903,354100.0
2013-11-06 13:50:00,13.92,13.93,13.91,13.92,1347000.0,11.0823,11.0903,11.0744,11.0823,1347000.0
2013-11-06 13:55:00,13.93,13.93,13.92,13.93,442000.0,11.0903,11.0903,11.0823,11.0903,442000.0
2013-11-06 14:00:00,13.93,13.94,13.92,13.93,766300.0,11.0903,11.0983,11.0823,11.0903,766300.0
2013-11-06 14:05:00,13.93,13.93,13.92,13.92,465400.0,11.0903,11.0903,11.0823,11.0823,465400.0
2013-11-06 14:10:00,13.92,13.93,13.92,13.93,642400.0,11.0823,11.0903,11.0823,11.0903,642400.0
2013-11-06 14:15:00,13.93,13.93,13.92,13.93,258700.0,11.0903,11.0903,11.0823,11.0903,258700.0
2013-11-06 14:20:00,13.93,13.93,13.92,13.92,515800.0,11.0903,11.0903,11.0823,11.0823,515800.0
2013-11-06 14:25:00,13.93,13.93,13.92,13.93,504700.0,11.0903,11.0903,11.0823,11.0903,504700.0
2013-11-06 14:30:00,13.93,13.93,13.92,13.93,374800.0,11.0903,11.0903,11.0823,11.0903,374800.0
2013-11-06 14:35:00,13.93,13.93,13.92,13.93,208200.0,11.0903,11.0903,11.0823,11.0903,208200.0
2013-11-06 14:40:00,13.93,13.93,13.92,13.93,209800.0,11.0903,11.0903,11.0823,11.0903,209800.0
2013-11-06 14:45:00,13.93,13.93,13.92,13.93,256800.0,11.0903,11.0903,11.0823,11.0903,256800.0
2013-11-06 14:50:00,13.93,13.93,13.92,13.93,386400.0,11.0903,11.0903,11.0823,11.0903,386400.0
2013-11-06 14:55:00,13.93,13.93,13.92,13.93,208100.0,11.0903,11.0903,11.0823,11.0903,208100.0
2013-11-06 15:00:00,13.93,13.94,13.92,13.93,623800.0,11.0903,11.0983,11.0823,11.0903,623800.0
2013-11-06 15:05:00,13.94,13.95,13.93,13.95,933500.0,11.0983,11.1062,11.0903,11.1062,933500.0
2013-11-06 15:10:00,13.95,13.95,13.93,13.94,903300.0,11.1062,11.1062,11.0903,11.0983,903300.0
2013-11-06 15:15:00,13.94,13.95,13.93,13.95,838800.0,11.0983,11.1062,11.0903,11.1062,838800.0
2013-11-06 15:20:00,13.95,13.95,13.93,13.93,1066400.0,11.1062,11.1062,11.0903,11.0903,1066400.0
2013-11-06 15:25:00,13.94,13.94,13.93,13.93,741700.0,11.0983,11.0983,11.0903,11.0903,741700.0
2013-11-06 15:30:00,13.93,13.94,13.92,13.92,874000.0,11.0903,11.0983,11.0823,11.0823,874000.0
2013-11-06 15:35:00,13.92,13.93,13.91,13.92,1276300.0,11.0823,11.0903,11.0744,11.0823,1276300.0
2013-11-06 15:40:00,13.93,13.93,13.92,13.93,937900.0,11.0903,11.0903,11.0823,11.0903,937900.0
2013-11-06 15:45:00,13.93,13.93,13.92,13.92,1164700.0,11.0903,11.0903,11.0823,11.0823,1164700.0
2013-11-06 15:50:00,13.93,13.95,13.92,13.95,2209800.0,11.0903,11.1062,11.0823,11.1062,2209800.0
2013-11-06 15:55:00,13.95,13.96,13.94,13.96,3167400.0,11.1062,11.1142,11.0983,11.1142,3167400.0
2013-11-07 09:30:00,14.0,14.02,13.97,14.0,2024900.0,11.146,11.162,11.1221,11.146,2024900.0
2013-11-07 09:35:00,14.0,14.03,13.99,14.0,1641500.0,11.146,11.1699,11.1381,11.146,1641500.0
2013-11-07 09:40:00,14.0,14.02,14.0,14.0,670500.0,11.146,11.162,11.146,11.146,670500.0
2013-11-07 09:45:00,14.0,14.0,13.96,13.97,1066000.0,11.146,11.146,11.1142,11.1221,1066000.0
2013-11-07 09:50:00,13.97,13.98,13.96,13.98,1093600.0,11.1221,11.1301,11.1142,11.1301,1093600.0
2013-11-07 09:55:00,13.98,13.99,13.96,13.98,990800.0,11.1301,11.1381,11.1142,11.1301,990800.0
2013-11-07 10:00:00,13.99,14.0,13.97,14.0,841500.0,11.1381,11.146,11.1221,11.146,841500.0
2013-11-07 10:05:00,13.99,14.0,13.97,13.98,1001200.0,11.1381,11.146,11.1221,11.1301,1001200.0
2013-11-07 10:10:00,13.98,13.99,13.96,13.97,1484300.0,11.1301,11.1381,11.1142,11.1221,1484300.0
2013-11-07 10:15:00,13.97,13.98,13.95,13.96,650500.0,11.1221,11.1301,11.1062,11.1142,650500.0
2013-11-07 10:20:00,13.95,13.97,13.94,13.97,772400.0,11.1062,11.1221,11.0983,11.1221,772400.0
2013-11-07 10:25:00,13.97,13.99,13.96,13.96,1338900.0,11.1221,11.1381,11.1142,11.1142,1338900.0
2013-11-07 10:30:00,13.97,13.98,13.94,13.94,1131500.0,11.1221,11.1301,11.0983,11.0983,1131500.0
2013-11-07 10:35:00,13.94,13.95,13.93,13.94,906000.0,11.0983,11.1062,11.0903,11.0983,906000.0
2013-11-07 10:40:00,13.94,13.95,13.9,13.92,3796900.0,11.0983,11.1062,11.0664,11.0823,3796900.0
2013-11-07 10:45:00,13.92,13.93,13.91,13.93,754700.0,11.0823,11.0903,11.0744,11.0903,754700.0
2013-11-07 10:50:00,13.93,13.95,13.92,13.95,495800.0,11.0903,11.1062,11.0823,11.1062,495800.0
2013-11-07 10:55:00,13.95,13.95,13.92,13.92,680300.0,11.1062,11.1062,11.0823,11.0823,680300.0
2013-11-07 11:00:00,13.92,13.94,13.91,13.93,1057800.0,11.0823,11.0983,11.0744,11.0903,1057800.0
2013-11-07 11:05:00,13.92,13.94,13.91,13.92,826800.0,11.0823,11.0983,11.0744,11.0823,826800.0
2013-11-07 11:10:00,13.92,13.93,13.9,13.9,1407000.0,11.0823,11.0903,11.0664,11.0664,1407000.0
2013-11-07 11:15:00,13.9,13.91,13.87,13.87,1880800.0,11.0664,11.0744,11.0425,11.0425,1880800.0
2013-11-07 11:20:00,13.88,13.91,13.86,13.9,1794000.0,11.0505,11.0744,11.0346,11.0664,1794000.0
2013-11-07 11:25:00,13.91,13.91,13.89,13.91,431200.0,11.0744,11.0744,11.0585,11.0744,431200.0
2013-11-07 11:30:00,13.91,13.92,13.9,13.91,528500.0,11.0744,11.0823,11.0664,11.0744,528500.0
2013-11-07 11:35:00,13.91,13.93,13.91,13.93,743400.0,11.0744,11.0903,11.0744,11.0903,743400.0
2013-11-07 11:40:00,13.93,13.93,13.92,13.92,652400.0,11.0903,11.0903,11.0823,11.0823,652400.0
2013-11-07 11:45:00,13.92,13.93,13.92,13.93,582400.0,11.0823,11.0903,11.0823,11.0903,582400.0
2013-11-07 11:50:00,13.93,13.94,13.92,13.93,409000.0,11.0903,11.0983,11.0823,11.0903,409000.0
2013-11-07 11:55:00,13.93,13.94,13.92,13.92,567000.0,11.0903,11.0983,11.0823,11.0823,567000.0
2013-11-07 12:00:00,13.92,13.94,13.92,13.92,429500.0,11.0823,11.0983,11.0823,11.0823,429500.0
2013-11-07 12:05:00,13.93,13.94,13.92,13.94,760900.0,11.0903,11.0983,11.0823,11.0983,760900.0
2013-11-07 12:10:00,13.93,13.95,13.93,13.94,476600.0,11.0903,11.1062,11.0903,11.0983,476600.0
2013-11-07 12:15:00,13.94,13.95,13.93,13.93,499700.0,11.0983,11.1062,11.0903,11.0903,499700.0
2013-11-07 12:20:00,13.93,13.94,13.93,13.93,82800.0,11.0903,11.0983,11.0903,11.0903,82800.0
2013-11-07 12:25:00,13.94,13.94,13.93,13.94,264600.0,11.0983,11.0983,11.0903,11.0983,264600.0
2013-11-07 12:30:00,13.94,13.94,13.93,13.93,297600.0,11.0983,11.0983,11.0903,11.0903,297600.0
2013-11-07 12:35:00,13.93,13.94,13.92,13.92,343700.0,11.0903,11.0983,11.0823,11.0823,343700.0
2013-11-07 12:40:00,13.93,13.94,13.92,13.94,426000.0,11.0903,11.0983,11.0823,11.0983,426000.0
2013-11-07 12:45:00,13.94,13.94,13.92,13.92,360600.0,11.0983,11.0983,11.0823,11.0823,360600.0
2013-11-07 12:50:00,13.92,13.93,13.91,13.92,674500.0,11.0823,11.0903,11.0744,11.0823,674500.0
2013-11-07 12:55:00,13.92,13.93,13.92,13.92,144700.0,11.0823,11.0903,11.0823,11.0823,144700.0
2013-11-07 13:00:00,13.93,13.93,13.92,13.93,173700.0,11.0903,11.0903,11.0823,11.0903,173700.0
2013-11-07 13:05:00,13.92,13.93,13.92,13.93,180600.0,11.0823,11.0903,11.0823,11.0903,180600.0
2013-11-07 13:10:00,13.92,13.93,13.92,13.93,138100.0,11.0823,11.0903,11.0823,11.0903,138100.0
2013-11-07 13:15:00,13.93,13.93,13.92,13.93,167400.0,11.0903,11.0903,11.0823,11.0903,167400.0
2013-11-07 13:20:00,13.92,13.93,13.9,13.92,958500.0,11.0823,11.0903,11.0664,11.0823,958500.0
2013-11-07 13:25:00,13.92,13.92,13.9,13.91,392100.0,11.0823,11.0823,11.0664,11.0744,392100.0
2013-11-07 13:30:00,13.91,13.91,13.9,13.91,175300.0,11.0744,11.0744,11.0664,11.0744,175300.0
2013-11-07 13:35:00,13.91,13.92,13.89,13.92,1037100.0,11.0744,11.0823,11.0585,11.0823,1037100.0
2013-11-07 13:40:00,13.91,13.92,13.9,13.92,806800.0,11.0744,11.0823,11.0664,11.0823,806800.0
2013-11-07 13:45:00,13.92,13.92,13.9,13.9,297300.0,11.0823,11.0823,11.0664,11.0664,297300.0
2013-11-07 13:50:00,13.91,13.91,13.89,13.9,694900.0,11.0744,11.0744,11.0585,11.0664,694900.0
2013-11-07 13:55:00,13.9,13.91,13.89,13.91,371500.0,11.0664,11.0744,11.0585,11.0744,371500.0
2013-11-07 14:00:00,13.91,13.91,13.88,13.88,1135300.0,11.0744,11.0744,11.0505,11.0505,1135300.0
2013-11-07 14:05:00,13.89,13.9,13.87,13.88,1072200.0,11.0585,11.0664,11.0425,11.0505,1072200.0
2013-11-07 14:10:00,13.87,13.89,13.87,13.88,515400.0,11.0425,11.0585,11.0425,11.0505,515400.0
2013-11-07 14:15:00,13.88,13.89,13.86,13.89,1175900.0,11.0505,11.0585,11.0346,11.0585,1175900.0
2013-11-07 14:20:00,13.89,13.89,13.87,13.87,465300.0,11.0585,11.0585,11.0425,11.0425,465300.0
2013-11-07 14:25:00,13.88,13.88,13.87,13.88,412400.0,11.0505,11.0505,11.0425,11.0505,412400.0
2013-11-07 14:30:00,13.88,13.88,13.85,13.86,2904500.0,11.0505,11.0505,11.0266,11.0346,2904500.0
2013-11-07 14:35:00,13.87,13.88,13.85,13.87,827000.0,11.0425,11.0505,11.0266,11.0425,827000.0
2013-11-07 14:40:00,13.87,13.89,13.87,13.89,437800.0,11.0425,11.0585,11.0425,11.0585,437800.0
2013-11-07 14:45:00,13.88,13.91,13.88,13.91,624700.0,11.0505,11.0744,11.0505,11.0744,624700.0
2013-11-07 14:50:00,13.91,13.92,13.9,13.92,364400.0,11.0744,11.0823,11.0664,11.0823,364400.0
2013-11-07 14:55:00,13.92,13.92,13.9,13.91,573800.0,11.0823,11.0823,11.0664,11.0744,573800.0
2013-11-07 15:00:00,13.91,13.93,13.9,13.92,1151500.0,11.0744,11.0903,11.0664,11.0823,1151500.0
2013-11-07 15:05:00,13.92,13.92,13.9,13.9,442600.0,11.0823,11.0823,11.0664,11.0664,442600.0
2013-11-07 15:10:00,13.9,13.91,13.89,13.9,535200.0,11.0664,11.0744,11.0585,11.0664,535200.0
2013-11-07 15:15:00,13.9,13.9,13.87,13.88,1319500.0,11.0664,11.0664,11.0425,11.0505,1319500.0
2013-11-07 15:20:00,13.88,13.88,13.86,13.87,1038700.0,11.0505,11.0505,11.0346,11.0425,1038700.0
2013-11-07 15:25:00,13.86,13.88,13.85,13.86,1329200.0,11.0346,11.0505,11.0266,11.0346,1329200.0
2013-11-07 15:30:00,13.86,13.87,13.84,13.85,1957500.0,11.0346,11.0425,11.0187,11.0266,1957500.0
2013-11-07 15:35:00,13.85,13.86,13.83,13.85,1904900.0,11.0266,11.0346,11.0107,11.0266,1904900.0
2013-11-07 15:40:00,13.85,13.86,13.83,13.83,873200.0,11.0266,11.0346,11.0107,11.0107,873200.0
2013-11-07 15:45:00,13.84,13.85,13.83,13.84,1771800.0,11.0187,11.0266,11.0107,11.0187,1771800.0
2013-11-07 15:50:00,13.84,13.85,13.82,13.82,2539900.0,11.0187,11.0266,11.0027,11.0027,2539900.0
2013-11-07 15:55:00,13.83,13.84,13.8,13.81,5150100.0,11.0107,11.0187,10.9868,10.9948,5150100.0
2013-11-08 09:30:00,13.86,13.95,13.84,13.92,3586100.0,11.0346,11.1062,11.0187,11.0823,3586100.0
2013-11-08 09:35:00,13.92,13.98,13.92,13.98,3415800.0,11.0823,11.1301,11.0823,11.1301,3415800.0
2013-11-08 09:40:00,13.98,14.04,13.97,14.04,3882700.0,11.1301,11.1779,11.1221,11.1779,3882700.0
2013-11-08 09:45:00,14.04,14.07,14.02,14.07,3396500.0,11.1779,11.2018,11.162,11.2018,3396500.0
2013-11-08 09:50:00,14.07,14.12,14.06,14.1,6521900.0,11.2018,11.2416,11.1938,11.2256,6521900.0
2013-11-08 09:55:00,14.1,14.14,14.09,14.12,4272300.0,11.2256,11.2575,11.2177,11.2416,4272300.0
2013-11-08 10:00:00,14.13,14.19,14.12,14.18,3972800.0,11.2495,11.2973,11.2416,11.2893,3972800.0
2013-11-08 10:05:00,14.18,14.23,14.17,14.22,5616800.0,11.2893,11.3291,11.2814,11.3212,5616800.0
2013-11-08 10:10:00,14.22,14.25,14.19,14.25,3172800.0,11.3212,11.3451,11.2973,11.3451,3172800.0
2013-11-08 10:15:00,14.25,14.29,14.24,14.28,3591600.0,11.3451,11.3769,11.3371,11.369,3591600.0
2013-11-08 10:20:00,14.28,14.3,14.26,14.28,3308600.0,11.369,11.3849,11.353,11.369,3308600.0
2013-11-08 10:25:00,14.28,14.3,14.25,14.29,3174200.0,11.369,11.3849,11.3451,11.3769,3174200.0
2013-11-08 10:30:00,14.29,14.32,14.28,14.29,3853800.0,11.3769,11.4008,11.369,11.3769,3853800.0
2013-11-08 10:35:00,14.29,14.31,14.26,14.26,3576300.0,11.3769,11.3928,11.353,11.353,3576300.0
2013-11-08 10:40:00,14.27,14.28,14.23,14.27,4393600.0,11.361,11.369,11.3291,11.361,4393600.0
2013-11-08 10:45:00,14.27,14.28,14.26,14.26,2485300.0,11.361,11.369,11.353,11.353,2485300.0
2013-11-08 10:50:00,14.26,14.27,14.22,14.25,2932400.0,11.353,11.361,11.3212,11.3451,2932400.0
2013-11-08 10:55:00,14.25,14.27,14.24,14.26,1761500.0,11.3451,11.361,11.3371,11.353,1761500.0
2013-11-08 11:00:00,14.26,14.28,14.24,14.24,1592300.0,11.353,11.369,11.3371,11.3371,1592300.0
2013-11-08 11:05:00,14.25,14.27,14.23,14.23,1912000.0,11.3451,11.361,11.3291,11.3291,1912000.0
2013-11-08 11:10:00,14.23,14.27,14.23,14.25,1380400.0,11.3291,11.361,11.3291,11.3451,1380400.0
2013-11-08 11:15:00,14.25,14.25,14.22,14.23,1073900.0,11.3451,11.3451,11.3212,11.3291,1073900.0
2013-11-08 11:20:00,14.24,14.24,14.2,14.2,2548400.0,11.3371,11.3371,11.3053,11.3053,2548400.0
2013-11-08 11:25:00,14.2,14.22,14.19,14.19,1656300.0,11.3053,11.3212,11.2973,11.2973,1656300.0
2013-11-08 11:30:00,14.2,14.2,14.18,14.19,1367800.0,11.3053,11.3053,11.2893,11.2973,1367800.0
2013-11-08 11:35:00,14.2,14.2,14.18,14.19,1899800.0,11.3053,11.3053,11.2893,11.2973,1899800.0
2013-11-08 11:40:00,14.19,14.19,14.17,14.18,979400.0,11.2973,11.2973,11.2814,11.2893,979400.0
2013-11-08 11:45:00,14.18,14.18,14.13,14.15,2074500.0,11.2893,11.2893,11.2495,11.2655,2074500.0
2013-11-08 11:50:00,14.15,14.16,14.13,14.15,1712300.0,11.2655,11.2734,11.2495,11.2655,1712300.0
2013-11-08 11:55:00,14.15,14.15,14.13,14.14,1238300.0,11.2655,11.2655,11.2495,11.2575,1238300.0
2013-11-08 12:00:00,14.13,14.17,14.13,14.14,2081900.0,11.2495,11.2814,11.2495,11.2575,2081900.0
2013-11-08 12:05:00,14.15,14.18,14.14,14.17,1901800.0,11.2655,11.2893,11.2575,11.2814,1901800.0
2013-11-08 12:10:00,14.17,14.17,14.15,14.15,478300.0,11.2814,11.2814,11.2655,11.2655,478300.0
2013-11-08 12:15:00,14.15,14.17,14.15,14.16,410600.0,11.2655,11.2814,11.2655,11.2734,410600.0
2013-11-08 12:20:00,14.17,14.2,14.16,14.2,1212600.0,11.2814,11.3053,11.2734,11.3053,1212600.0
2013-11-08 12:25:00,14.2,14.22,14.19,14.22,866700.0,11.3053,11.3212,11.2973,11.3212,866700.0
2013-11-08 12:30:00,14.22,14.24,14.21,14.21,1390000.0,11.3212,11.3371,11.3132,11.3132,1390000.0
2013-11-08 12:35:00,14.21,14.23,14.21,14.22,733000.0,11.3132,11.3291,11.3132,11.3212,733000.0
2013-11-08 12:40:00,14.22,14.25,14.22,14.25,622500.0,11.3212,11.3451,11.3212,11.3451,622500.0
2013-11-08 12:45:00,14.24,14.25,14.23,14.23,927400.0,11.3371,11.3451,11.3291,11.3291,927400.0
2013-11-08 12:50:00,14.23,14.24,14.22,14.23,578400.0,11.3291,11.3371,11.3212,11.3291,578400.0
2013-11-08 12:55:00,14.23,14.24,14.22,14.23,932400.0,11.3291,11.3371,11.3212,11.3291,932400.0
2013-11-08 13:00:00,14.23,14.23,14.21,14.22,328800.0,11.3291,11.3291,11.3132,11.3212,328800.0
2013-11-08 13:05:00,14.22,14.24,14.21,14.23,785600.0,11.3212,11.3371,11.3132,11.3291,785600.0
2013-11-08 13:10:00,14.23,14.24,14.22,14.24,872800.0,11.3291,11.3371,11.3212,11.3371,872800.0
2013-11-08 13:15:00,14.24,14.25,14.23,14.25,505400.0,11.3371,11.3451,11.3291,11.3451,505400.0
2013-11-08 13:20:00,14.25,14.26,14.24,14.25,1001800.0,11.3451,11.353,11.3371,11.3451,1001800.0
2013-11-08 13:25:00,14.26,14.27,14.25,14.27,1332000.0,11.353,11.361,11.3451,11.361,1332000.0
2013-11-08 13:30:00,14.26,14.27,14.25,14.26,620300.0,11.353,11.361,11.3451,11.353,620300.0
2013-11-08 13:35:00,14.26,14.26,14.23,14.24,1054300.0,11.353,11.353,11.3291,11.3371,1054300.0
2013-11-08 13:40:00,14.24,14.27,14.24,14.24,1481300.0,11.3371,11.361,11.3371,11.3371,1481300.0
2013-11-08 13:45:00,14.25,14.27,14.24,14.26,1703600.0,11.3451,11.361,11.3371,11.353,1703600.0
2013-11-08 13:50:00,14.26,14.26,14.23,14.24,1241100.0,11.353,11.353,11.3291,11.3371,1241100.0
2013-11-08 13:55:00,14.25,14.27,14.24,14.27,1043600.0,11.3451,11.361,11.3371,11.361,1043600.0
2013-11-08 14:00:00,14.27,14.29,14.26,14.27,1381900.0,11.361,11.3769,11.353,11.361,1381900.0
2013-11-08 14:05:00,14.28,14.28,14.25,14.26,1132000.0,11.369,11.369,11.3451,11.353,1132000.0
2013-11-08 14:10:00,14.27,14.28,14.26,14.28,393700.0,11.361,11.369,11.353,11.369,393700.0
2013-11-08 14:15:00,14.28,14.28,14.25,14.25,1564700.0,11.369,11.369,11.3451,11.3451,1564700.0
2013-11-08 14:20:00,14.25,14.26,14.24,14.24,1464200.0,11.3451,11.353,11.3371,11.3371,1464200.0
2013-11-08 14:25:00,14.25,14.26,14.24,14.26,709100.0,11.3451,11.353,11.3371,11.353,709100.0
2013-11-08 14:30:00,14.26,14.26,14.23,14.23,941300.0,11.353,11.353,11.3291,11.3291,941300.0
2013-11-08 14:35:00,14.24,14.25,14.23,14.25,724800.0,11.3371,11.3451,11.3291,11.3451,724800.0
2013-11-08 14:40:00,14.24,14.25,14.24,14.24,376900.0,11.3371,11.3451,11.3371,11.3371,376900.0
2013-11-08 14:45:00,14.24,14.25,14.24,14.25,442100.0,11.3371,11.3451,11.3371,11.3451,442100.0
2013-11-08 14:50:00,14.25,14.25,14.23,14.23,876300.0,11.3451,11.3451,11.3291,11.3291,876300.0
2013-11-08 14:55:00,14.24,14.25,14.23,14.25,867900.0,11.3371,11.3451,11.3291,11.3451,867900.0
2013-11-08 15:00:00,14.25,14.25,14.21,14.21,1225500.0,11.3451,11.3451,11.3132,11.3132,1225500.0
2013-11-08 15:05:00,14.21,14.23,14.17,14.22,4124000.0,11.3132,11.3291,11.2814,11.3212,4124000.0
2013-11-08 15:10:00,14.22,14.24,14.21,14.23,712100.0,11.3212,11.3371,11.3132,11.3291,712100.0
2013-11-08 15:15:00,14.24,14.24,14.22,14.22,464900.0,11.3371,11.3371,11.3212,11.3212,464900.0
2013-11-08 15:20:00,14.23,14.25,14.22,14.25,1474500.0,11.3291,11.3451,11.3212,11.3451,1474500.0
2013-11-08 15:25:00,14.25,14.26,14.24,14.26,992400.0,11.3451,11.353,11.3371,11.353,992400.0
2013-11-08 15:30:00,14.26,14.26,14.24,14.26,2097100.0,11.353,11.353,11.3371,11.353,2097100.0
2013-11-08 15:35:00,14.26,14.29,14.25,14.28,2337900.0,11.353,11.3769,11.3451,11.369,2337900.0
2013-11-08 15:40:00,14.27,14.3,14.27,14.29,3281100.0,11.361,11.3849,11.361,11.3769,3281100.0
2013-11-08 15:45:00,14.29,14.29,14.27,14.27,1676000.0,11.3769,11.3769,11.361,11.361,1676000.0
2013-11-08 15:50:00,14.28,14.3,14.27,14.29,3508900.0,11.369,11.3849,11.361,11.3769,3508900.0
2013-11-08 15:55:00,14.29,14.31,14.28,14.31,5646200.0,11.3769,11.3928,11.369,11.3928,5646200.0
2013-11-11 09:30:00,14.27,14.3,14.24,14.26,3014700.0,11.361,11.3849,11.3371,11.353,3014700.0
2013-11-11 09:35:00,14.26,14.29,14.25,14.26,1841200.0,11.353,11.3769,11.3451,11.353,1841200.0
2013-11-11 09:40:00,14.26,14.29,14.24,14.27,1661700.0,11.353,11.3769,11.3371,11.361,1661700.0
2013-11-11 09:45:00,14.27,14.28,14.26,14.28,826700.0,11.361,11.369,11.353,11.369,826700.0
2013-11-11 09:50:00,14.28,14.34,14.27,14.34,2248600.0,11.369,11.4167,11.361,11.4167,2248600.0
2013-11-11 09:55:00,14.34,14.4,14.33,14.38,3418400.0,11.4167,11.4645,11.4088,11.4486,3418400.0
2013-11-11 10:00:00,14.37,14.38,14.35,14.35,1273400.0,11.4406,11.4486,11.4247,11.4247,1273400.0
2013-11-11 10:05:00,14.35,14.37,14.33,14.36,1073300.0,11.4247,11.4406,11.4088,11.4326,1073300.0
2013-11-11 10:10:00,14.36,14.37,14.33,14.36,1161500.0,11.4326,11.4406,11.4088,11.4326,1161500.0
2013-11-11 10:15:00,14.36,14.38,14.35,14.37,1172500.0,11.4326,11.4486,11.4247,11.4406,1172500.0
2013-11-11 10:20:00,14.36,14.38,14.35,14.37,1884100.0,11.4326,11.4486,11.4247,11.4406,1884100.0
2013-11-11 10:25:00,14.37,14.38,14.33,14.35,1489600.0,11.4406,11.4486,11.4088,11.4247,1489600.0
2013-11-11 10:30:00,14.35,14.35,14.33,14.34,506300.0,11.4247,11.4247,11.4088,11.4167,506300.0
2013-11-11 10:35:00,14.35,14.36,14.33,14.35,1215100.0,11.4247,11.4326,11.4088,11.4247,1215100.0
2013-11-11 10:40:00,14.35,14.36,14.34,14.36,320300.0,11.4247,11.4326,11.4167,11.4326,320300.0
2013-11-11 10:45:00,14.35,14.38,14.35,14.38,1160300.0,11.4247,11.4486,11.4247,11.4486,1160300.0
2013-11-11 10:50:00,14.37,14.4,14.37,14.39,884700.0,11.4406,11.4645,11.4406,11.4565,884700.0
2013-11-11 10:55:00,14.4,14.42,14.39,14.41,2200400.0,11.4645,11.4804,11.4565,11.4725,2200400.0
2013-11-11 11:00:00,14.42,14.42,14.39,14.4,1303600.0,11.4804,11.4804,11.4565,11.4645,1303600.0
2013-11-11 11:05:00,14.4,14.41,14.38,14.38,1163800.0,11.4645,11.4725,11.4486,11.4486,1163800.0
2013-11-11 11:10:00,14.38,14.39,14.37,14.38,758300.0,11.4486,11.4565,11.4406,11.4486,758300.0
2013-11-11 11:15:00,14.38,14.4,14.38,14.4,783400.0,11.4486,11.4645,11.4486,11.4645,783400.0
2013-11-11 11:20:00,14.4,14.4,14.37,14.37,534900.0,11.4645,11.4645,11.4406,11.4406,534900.0
2013-11-11 11:25:00,14.38,14.39,14.37,14.39,535800.0,11.4486,11.4565,11.4406,11.4565,535800.0
2013-11-11 11:30:00,14.39,14.39,14.37,14.38,416900.0,11.4565,11.4565,11.4406,11.4486,416900.0
2013-11-11 11:35:00,14.39,14.39,14.38,14.39,234900.0,11.4565,11.4565,11.4486,11.4565,234900.0
2013-11-11 11:40:00,14.38,14.4,14.38,14.4,355800.0,11.4486,11.4645,11.4486,11.4645,355800.0
2013-11-11 11:45:00,14.4,14.4,14.38,14.39,966500.0,11.4645,11.4645,11.4486,11.4565,966500.0
2013-11-11 11:50:00,14.39,14.4,14.38,14.38,388200.0,11.4565,11.4645,11.4486,11.4486,388200.0
2013-11-11 11:55:00,14.38,14.4,14.38,14.39,534700.0,11.4486,11.4645,11.4486,11.4565,534700.0
2013-11-11 12:00:00,14.39,14.39,14.37,14.39,291800.0,11.4565,11.4565,11.4406,11.4565,291800.0
2013-11-11 12:05:00,14.39,14.39,14.37,14.38,314700.0,11.4565,11.4565,11.4406,11.4486,314700.0
2013-11-11 12:10:00,14.39,14.4,14.38,14.4,505100.0,11.4565,11.4645,11.4486,11.4645,505100.0
2013-11-11 12:15:00,14.4,14.4,14.38,14.39,573900.0,11.4645,11.4645,11.4486,11.4565,573900.0
2013-11-11 12:20:00,14.4,14.4,14.38,14.39,530900.0,11.4645,11.4645,11.4486,11.4565,530900.0
2013-11-11 12:25:00,14.38,14.4,14.38,14.39,315100.0,11.4486,11.4645,11.4486,11.4565,315100.0
2013-11-11 12:30:00,14.39,14.4,14.38,14.4,1100700.0,11.4565,11.4645,11.4486,11.4645,1100700.0
2013-11-11 12:35:00,14.4,14.4,14.38,14.38,578300.0,11.4645,11.4645,11.4486,11.4486,578300.0
2013-11-11 12:40:00,14.38,14.39,14.37,14.37,364900.0,11.4486,11.4565,11.4406,11.4406,364900.0
2013-11-11 12:45:00,14.37,14.39,14.37,14.37,593100.0,11.4406,11.4565,11.4406,11.4406,593100.0
2013-11-11 12:50:00,14.37,14.38,14.37,14.37,164600.0,11.4406,11.4486,11.4406,11.4406,164600.0
2013-11-11 12:55:00,14.37,14.39,14.37,14.39,354300.0,11.4406,11.4565,11.4406,11.4565,354300.0
2013-11-11 13:00:00,14.39,14.4,14.38,14.4,1404700.0,11.4565,11.4645,11.4486,11.4645,1404700.0
2013-11-11 13:05:00,14.4,14.4,14.38,14.4,434200.0,11.4645,11.4645,11.4486,11.4645,434200.0
2013-11-11 13:10:00,14.4,14.4,14.39,14.4,963500.0,11.4645,11.4645,11.4565,11.4645,963500.0
2013-11-11 13:15:00,14.4,14.4,14.38,14.39,575800.0,11.4645,11.4645,11.4486,11.4565,575800.0
2013-11-11 13:20:00,14.39,14.4,14.38,14.39,846300.0,11.4565,11.4645,11.4486,11.4565,846300.0
2013-11-11 13:25:00,14.4,14.4,14.39,14.39,226800.0,11.4645,11.4645,11.4565,11.4565,226800.0
2013-11-11 13:30:00,14.4,14.4,14.39,14.4,145500.0,11.4645,11.4645,11.4565,11.4645,145500.0
2013-11-11 13:35:00,14.4,14.4,14.39,14.39,114800.0,11.4645,11.4645,11.4565,11.4565,114800.0
2013-11-11 13:40:00,14.39,14.4,14.38,14.39,569700.0,11.4565,11.4645,11.4486,11.4565,569700.0
2013-11-11 13:45:00,14.38,14.4,14.38,14.39,300000.0,11.4486,11.4645,11.4486,11.4565,300000.0
2013-11-11 13:50:00,14.4,14.4,14.38,14.38,274600.0,11.4645,11.4645,11.4486,11.4486,274600.0
2013-11-11 13:55:00,14.38,14.39,14.38,14.38,68400.0,11.4486,11.4565,11.4486,11.4486,68400.0
2013-11-11 14:00:00,14.39,14.39,14.37,14.37,231100.0,11.4565,11.4565,11.4406,11.4406,231100.0
2013-11-11 14:05:00,14.38,14.39,14.37,14.38,504300.0,11.4486,11.4565,11.4406,11.4486,504300.0
2013-11-11 14:10:00,14.39,14.39,14.38,14.38,204900.0,11.4565,11.4565,11.4486,11.4486,204900.0
2013-11-11 14:15:00,14.38,14.4,14.38,14.4,463500.0,11.4486,11.4645,11.4486,11.4645,463500.0
2013-11-11 14:20:00,14.39,14.4,14.39,14.4,178900.0,11.4565,11.4645,11.4565,11.4645,178900.0
2013-11-11 14:25:00,14.4,14.4,14.39,14.39,463500.0,11.4645,11.4645,11.4565,11.4565,463500.0
2013-11-11 14:30:00,14.39,14.4,14.39,14.39,160600.0,11.4565,11.4645,11.4565,11.4565,160600.0
2013-11-11 14:35:00,14.4,14.4,14.39,14.39,155600.0,11.4645,11.4645,11.4565,11.4565,155600.0
2013-11-11 14:40:00,14.39,14.4,14.39,14.4,158900.0,11.4565,11.4645,11.4565,11.4645,158900.0
2013-11-11 14:45:00,14.4,14.41,14.39,14.41,1872400.0,11.4645,11.4725,11.4565,11.4725,1872400.0
2013-11-11 14:50:00,14.41,14.41,14.39,14.39,441200.0,11.4725,11.4725,11.4565,11.4565,441200.0
2013-11-11 14:55:00,14.39,14.4,14.39,14.4,350100.0,11.4565,11.4645,11.4565,11.4645,350100.0
2013-11-11 15:00:00,14.4,14.4,14.39,14.4,230600.0,11.4645,11.4645,11.4565,11.4645,230600.0
2013-11-11 15:05:00,14.4,14.4,14.39,14.4,619500.0,11.4645,11.4645,11.4565,11.4645,619500.0
2013-11-11 15:10:00,14.39,14.4,14.39,14.4,204800.0,11.4565,11.4645,11.4565,11.4645,204800.0
2013-11-11 15:15:00,14.4,14.4,14.39,14.4,267200.0,11.4645,11.4645,11.4565,11.4645,267200.0
2013-11-11 15:20:00,14.4,14.4,14.38,14.39,1738900.0,11.4645,11.4645,11.4486,11.4565,1738900.0
2013-11-11 15:25:00,14.4,14.4,14.39,14.4,241000.0,11.4645,11.4645,11.4565,11.4645,241000.0
2013-11-11 15:30:00,14.4,14.4,14.39,14.39,632400.0,11.4645,11.4645,11.4565,11.4565,632400.0
2013-11-11 15:35:00,14.39,14.4,14.39,14.39,523200.0,11.4565,11.4645,11.4565,11.4565,523200.0
2013-11-11 15:40:00,14.39,14.4,14.39,14.4,752700.0,11.4565,11.4645,11.4565,11.4645,752700.0
2013-11-11 15:45:00,14.4,14.4,14.39,14.39,1544000.0,11.4645,11.4645,11.4565,11.4565,1544000.0
2013-11-11 15:50:00,14.4,14.4,14.39,14.39,731000.0,11.4645,11.4645,11.4565,11.4565,731000.0
2013-11-11 15:55:00,14.4,14.4,14.39,14.4,3423700.0,11.4645,11.4645,11.4565,11.4645,3423700.0
2013-11-12 09:30:00,14.33,14.42,14.31,14.41,2962200.0,11.4088,11.4804,11.3928,11.4725,2962200.0
2013-11-12 09:35:00,14.41,14.42,14.37,14.41,1207600.0,11.4725,11.4804,11.4406,11.4725,1207600.0
2013-11-12 09:40:00,14.41,14.45,14.4,14.44,1542400.0,11.4725,11.5043,11.4645,11.4963,1542400.0
2013-11-12 09:45:00,14.45,14.46,14.43,14.46,1641800.0,11.5043,11.5123,11.4884,11.5123,1641800.0
2013-11-12 09:50:00,14.46,14.46,14.44,14.46,1644000.0,11.5123,11.5123,11.4963,11.5123,1644000.0
2013-11-12 09:55:00,14.46,14.46,14.41,14.44,2073600.0,11.5123,11.5123,11.4725,11.4963,2073600.0
2013-11-12 10:00:00,14.44,14.44,14.38,14.4,1510400.0,11.4963,11.4963,11.4486,11.4645,1510400.0
2013-11-12 10:05:00,14.4,14.42,14.39,14.42,626400.0,11.4645,11.4804,11.4565,11.4804,626400.0
2013-11-12 10:10:00,14.42,14.43,14.38,14.38,1116300.0,11.4804,11.4884,11.4486,11.4486,1116300.0
2013-11-12 10:15:00,14.38,14.43,14.38,14.43,1280200.0,11.4486,11.4884,11.4486,11.4884,1280200.0
2013-11-12 10:20:00,14.43,14.43,14.4,14.42,1123800.0,11.4884,11.4884,11.4645,11.4804,1123800.0
2013-11-12 10:25:00,14.42,14.42,14.41,14.41,457100.0,11.4804,11.4804,11.4725,11.4725,457100.0
2013-11-12 10:30:00,14.41,14.42,14.4,14.4,466000.0,11.4725,11.4804,11.4645,11.4645,466000.0
2013-11-12 10:35:00,14.4,14.41,14.39,14.4,1000200.0,11.4645,11.4725,11.4565,11.4645,1000200.0
2013-11-12 10:40:00,14.41,14.42,14.4,14.42,649200.0,11.4725,11.4804,11.4645,11.4804,649200.0
2013-11-12 10:45:00,14.41,14.42,14.39,14.39,762700.0,11.4725,11.4804,11.4565,11.4565,762700.0
2013-11-12 10:50:00,14.39,14.4,14.37,14.38,724100.0,11.4565,11.4645,11.4406,11.4486,724100.0
2013-11-12 10:55:00,14.38,14.38,14.32,14.34,1429400.0,11.4486,11.4486,11.4008,11.4167,1429400.0
2013-11-12 11:00:00,14.34,14.37,14.33,14.35,1152800.0,11.4167,11.4406,11.4088,11.4247,1152800.0
2013-11-12 11:05:00,14.35,14.36,14.34,14.35,583400.0,11.4247,11.4326,11.4167,11.4247,583400.0
2013-11-12 11:10:00,14.34,14.36,14.34,14.35,691100.0,11.4167,11.4326,11.4167,11.4247,691100.0
2013-11-12 11:15:00,14.35,14.36,14.34,14.36,527800.0,11.4247,11.4326,11.4167,11.4326,527800.0
2013-11-12 11:20:00,14.36,14.37,14.35,14.37,495900.0,11.4326,11.4406,11.4247,11.4406,495900.0
2013-11-12 11:25:00,14.36,14.4,14.36,14.4,684000.0,11.4326,11.4645,11.4326,11.4645,684000.0
2013-11-12 11:30:00,14.39,14.4,14.39,14.39,701800.0,11.4565,11.4645,11.4565,11.4565,701800.0
2013-11-12 11:35:00,14.4,14.4,14.37,14.37,799200.0,11.4645,11.4645,11.4406,11.4406,799200.0
2013-11-12 11:40:00,14.38,14.39,14.37,14.39,478400.0,11.4486,11.4565,11.4406,11.4565,478400.0
2013-11-12 11:45:00,14.39,14.4,14.37,14.4,1405900.0,11.4565,11.4645,11.4406,11.4645,1405900.0
2013-11-12 11:50:00,14.4,14.41,14.38,14.39,1144500.0,11.4645,11.4725,11.4486,11.4565,1144500.0
2013-11-12 11:55:00,14.38,14.4,14.38,14.39,261500.0,11.4486,11.4645,11.4486,11.4565,261500.0
2013-11-12 12:00:00,14.39,14.4,14.38,14.39,315200.0,11.4565,11.4645,11.4486,11.4565,315200.0
2013-11-12 12:05:00,14.39,14.4,14.37,14.38,958600.0,11.4565,11.4645,11.4406,11.4486,958600.0
2013-11-12 12:10:00,14.38,14.39,14.37,14.39,357100.0,11.4486,11.4565,11.4406,11.4565,357100.0
2013-11-12 12:15:00,14.39,14.39,14.38,14.39,319800.0,11.4565,11.4565,11.4486,11.4565,319800.0
2013-11-12 12:20:00,14.38,14.38,14.36,14.37,773700.0,11.4486,11.4486,11.4326,11.4406,773700.0
2013-11-12 12:25:00,14.37,14.38,14.37,14.38,140300.0,11.4406,11.4486,11.4406,11.4486,140300.0
2013-11-12 12:30:00,14.37,14.38,14.34,14.36,1131300.0,11.4406,11.4486,11.4167,11.4326,1131300.0
2013-11-12 12:35:00,14.35,14.36,14.34,14.36,680100.0,11.4247,11.4326,11.4167,11.4326,680100.0
2013-11-12 12:40:00,14.36,14.36,14.34,14.36,730600.0,11.4326,11.4326,11.4167,11.4326,730600.0
2013-11-12 12:45:00,14.36,14.36,14.35,14.36,205000.0,11.4326,11.4326,11.4247,11.4326,205000.0
2013-11-12 12:50:00,14.36,14.36,14.35,14.35,163200.0,11.4326,11.4326,11.4247,11.4247,163200.0
2013-11-12 12:55:00,14.36,14.36,14.35,14.35,148200.0,11.4326,11.4326,11.4247,11.4247,148200.0
2013-11-12 13:00:00,14.36,14.36,14.35,14.35,570000.0,11.4326,11.4326,11.4247,11.4247,570000.0
2013-11-12 13:05:00,14.36,14.36,14.34,14.35,658800.0,11.4326,11.4326,11.4167,11.4247,658800.0
2013-11-12 13:10:00,14.36,14.36,14.35,14.35,510600.0,11.4326,11.4326,11.4247,11.4247,510600.0
2013-11-12 13:15:00,14.35,14.36,14.35,14.35,230600.0,11.4247,11.4326,11.4247,11.4247,230600.0
2013-11-12 13:20:00,14.35,14.37,14.35,14.37,628300.0,11.4247,11.4406,11.4247,11.4406,628300.0
2013-11-12 13:25:00,14.37,14.37,14.35,14.35,661100.0,11.4406,11.4406,11.4247,11.4247,661100.0
2013-11-12 13:30:00,14.35,14.36,14.34,14.34,532300.0,11.4247,11.4326,11.4167,11.4167,532300.0
2013-11-12 13:35:00,14.34,14.35,14.32,14.34,1832100.0,11.4167,11.4247,11.4008,11.4167,1832100.0
2013-11-12 13:40:00,14.33,14.34,14.32,14.34,605600.0,11.4088,11.4167,11.4008,11.4167,605600.0
2013-11-12 13:45:00,14.34,14.34,14.33,14.34,187900.0,11.4167,11.4167,11.4088,11.4167,187900.0
2013-11-12 13:50:00,14.34,14.34,14.32,14.32,326500.0,11.4167,11.4167,11.4008,11.4008,326500.0
2013-11-12 13:55:00,14.33,14.34,14.32,14.33,476800.0,11.4088,11.4167,11.4008,11.4088,476800.0
2013-11-12 14:00:00,14.33,14.33,14.32,14.32,367500.0,11.4088,11.4088,11.4008,11.4008,367500.0
2013-11-12 14:05:00,14.33,14.33,14.32,14.33,582600.0,11.4088,11.4088,11.4008,11.4088,582600.0
2013-11-12 14:10:00,14.32,14.33,14.28,14.3,2525400.0,11.4008,11.4088,11.369,11.3849,2525400.0
2013-11-12 14:15:00,14.29,14.31,14.29,14.31,541600.0,11.3769,11.3928,11.3769,11.3928,541600.0
2013-11-12 14:20:00,14.3,14.31,14.28,14.29,590200.0,11.3849,11.3928,11.369,11.3769,590200.0
2013-11-12 14:25:00,14.28,14.29,14.26,14.27,675900.0,11.369,11.3769,11.353,11.361,675900.0
2013-11-12 14:30:00,14.27,14.28,14.26,14.28,733500.0,11.361,11.369,11.353,11.369,733500.0
2013-11-12 14:35:00,14.28,14.3,14.28,14.3,524500.0,11.369,11.3849,11.369,11.3849,524500.0
2013-11-12 14:40:00,14.3,14.3,14.29,14.29,295300.0,11.3849,11.3849,11.3769,11.3769,295300.0
2013-11-12 14:45:00,14.29,14.3,14.29,14.3,251100.0,11.3769,11.3849,11.3769,11.3849,251100.0
2013-11-12 14:50:00,14.3,14.31,14.29,14.31,1265500.0,11.3849,11.3928,11.3769,11.3928,1265500.0
2013-11-12 14:55:00,14.3,14.33,14.3,14.33,502800.0,11.3849,11.4088,11.3849,11.4088,502800.0
2013-11-12 15:00:00,14.33,14.34,14.32,14.33,892300.0,11.4088,11.4167,11.4008,11.4088,892300.0
2013-11-12 15:05:00,14.33,14.33,14.32,14.33,436800.0,11.4088,11.4088,11.4008,11.4088,436800.0
2013-11-12 15:10:00,14.33,14.33,14.3,14.3,794800.0,11.4088,11.4088,11.3849,11.3849,794800.0
2013-11-12 15:15:00,14.31,14.31,14.3,14.31,278700.0,11.3928,11.3928,11.3849,11.3928,278700.0
2013-11-12 15:20:00,14.31,14.32,14.29,14.29,845500.0,11.3928,11.4008,11.3769,11.3769,845500.0
2013-11-12 15:25:00,14.29,14.3,14.29,14.29,504000.0,11.3769,11.3849,11.3769,11.3769,504000.0
2013-11-12 15:30:00,14.3,14.3,14.29,14.29,776700.0,11.3849,11.3849,11.3769,11.3769,776700.0
2013-11-12 15:35:00,14.29,14.31,14.29,14.3,1334500.0,11.3769,11.3928,11.3769,11.3849,1334500.0
2013-11-12 15:40:00,14.3,14.32,14.3,14.31,654500.0,11.3849,11.4008,11.3849,11.3928,654500.0
2013-11-12 15:45:00,14.31,14.32,14.28,14.3,1706200.0,11.3928,11.4008,11.369,11.3849,1706200.0
2013-11-12 15:50:00,14.29,14.3,14.29,14.29,883200.0,11.3769,11.3849,11.3769,11.3769,883200.0
2013-11-12 15:55:00,14.3,14.32,14.29,14.31,3060000.0,11.3849,11.4008,11.3769,11.3928,3060000.0
2013-11-13 09:30:00,14.26,14.27,14.2,14.22,3204400.0,11.353,11.361,11.3053,11.3212,3204400.0
2013-11-13 09:35:00,14.22,14.25,14.21,14.23,855300.0,11.3212,11.3451,11.3132,11.3291,855300.0
2013-11-13 09:40:00,14.23,14.27,14.23,14.26,1058000.0,11.3291,11.361,11.3291,11.353,1058000.0
2013-11-13 09:45:00,14.25,14.33,14.25,14.32,2843900.0,11.3451,11.4088,11.3451,11.4008,2843900.0
2013-11-13 09:50:00,14.33,14.33,14.28,14.28,1060500.0,11.4088,11.4088,11.369,11.369,1060500.0
2013-11-13 09:55:00,14.29,14.38,14.28,14.37,2156300.0,11.3769,11.4486,11.369,11.4406,2156300.0
2013-11-13 10:00:00,14.36,14.37,14.35,14.36,1073900.0,11.4326,11.4406,11.4247,11.4326,1073900.0
2013-11-13 10:05:00,14.36,14.38,14.34,14.37,1708500.0,11.4326,11.4486,11.4167,11.4406,1708500.0
2013-11-13 10:10:00,14.38,14.38,14.36,14.37,1404100.0,11.4486,11.4486,11.4326,11.4406,1404100.0
2013-11-13 10:15:00,14.38,14.41,14.37,14.39,2578200.0,11.4486,11.4725,11.4406,11.4565,2578200.0
2013-11-13 10:20:00,14.4,14.41,14.39,14.4,2564700.0,11.4645,11.4725,11.4565,11.4645,2564700.0
2013-11-13 10:25:00,14.41,14.46,14.4,14.44,4121300.0,11.4725,11.5123,11.4645,11.4963,4121300.0
2013-11-13 10:30:00,14.44,14.47,14.44,14.45,1808500.0,11.4963,11.5202,11.4963,11.5043,1808500.0
2013-11-13 10:35:00,14.45,14.48,14.45,14.48,2338500.0,11.5043,11.5282,11.5043,11.5282,2338500.0
2013-11-13 10:40:00,14.48,14.48,14.45,14.45,1585500.0,11.5282,11.5282,11.5043,11.5043,1585500.0
2013-11-13 10:45:00,14.45,14.46,14.42,14.45,1544600.0,11.5043,11.5123,11.4804,11.5043,1544600.0
2013-11-13 10:50:00,14.44,14.45,14.39,14.41,1072300.0,11.4963,11.5043,11.4565,11.4725,1072300.0
2013-11-13 10:55:00,14.41,14.41,14.38,14.39,1032400.0,11.4725,11.4725,11.4486,11.4565,1032400.0
2013-11-13 11:00:00,14.4,14.41,14.39,14.41,1246100.0,11.4645,11.4725,11.4565,11.4725,1246100.0
2013-11-13 11:05:00,14.4,14.41,14.38,14.39,531200.0,11.4645,11.4725,11.4486,11.4565,531200.0
2013-11-13 11:10:00,14.39,14.4,14.36,14.37,837400.0,11.4565,11.4645,11.4326,11.4406,837400.0
2013-11-13 11:15:00,14.36,14.39,14.36,14.38,599500.0,11.4326,11.4565,11.4326,11.4486,599500.0
2013-11-13 11:20:00,14.39,14.4,14.38,14.4,744700.0,11.4565,11.4645,11.4486,11.4645,744700.0
2013-11-13 11:25:00,14.39,14.42,14.39,14.41,1284600.0,11.4565,11.4804,11.4565,11.4725,1284600.0
2013-11-13 11:30:00,14.41,14.43,14.4,14.43,601200.0,11.4725,11.4884,11.4645,11.4884,601200.0
2013-11-13 11:35:00,14.43,14.45,14.42,14.44,996600.0,11.4884,11.5043,11.4804,11.4963,996600.0
2013-11-13 11:40:00,14.45,14.46,14.43,14.46,1573400.0,11.5043,11.5123,11.4884,11.5123,1573400.0
2013-11-13 11:45:00,14.46,14.48,14.45,14.48,1675400.0,11.5123,11.5282,11.5043,11.5282,1675400.0
2013-11-13 11:50:00,14.48,14.52,14.47,14.51,3515800.0,11.5282,11.56,11.5202,11.5521,3515800.0
2013-11-13 11:55:00,14.51,14.53,14.5,14.52,1722500.0,11.5521,11.568,11.5441,11.56,1722500.0
2013-11-13 12:00:00,14.51,14.54,14.5,14.53,1845600.0,11.5521,11.576,11.5441,11.568,1845600.0
2013-11-13 12:05:00,14.52,14.55,14.51,14.54,1241100.0,11.56,11.5839,11.5521,11.576,1241100.0
2013-11-13 12:10:00,14.54,14.56,14.54,14.56,2319800.0,11.576,11.5919,11.576,11.5919,2319800.0
2013-11-13 12:15:00,14.56,14.59,14.55,14.59,1826000.0,11.5919,11.6158,11.5839,11.6158,1826000.0
2013-11-13 12:20:00,14.59,14.6,14.57,14.59,2457500.0,11.6158,11.6237,11.5998,11.6158,2457500.0
2013-11-13 12:25:00,14.59,14.59,14.57,14.58,1065800.0,11.6158,11.6158,11.5998,11.6078,1065800.0
2013-11-13 12:30:00,14.58,14.58,14.54,14.54,1893900.0,11.6078,11.6078,11.576,11.576,1893900.0
2013-11-13 12:35:00,14.54,14.55,14.54,14.54,422000.0,11.576,11.5839,11.576,11.576,422000.0
2013-11-13 12:40:00,14.54,14.57,14.54,14.57,819000.0,11.576,11.5998,11.576,11.5998,819000.0
2013-11-13 12:45:00,14.56,14.57,14.54,14.54,541300.0,11.5919,11.5998,11.576,11.576,541300.0
2013-11-13 12:50:00,14.54,14.55,14.54,14.54,524900.0,11.576,11.5839,11.576,11.576,524900.0
2013-11-13 12:55:00,14.54,14.58,14.54,14.56,1544400.0,11.576,11.6078,11.576,11.5919,1544400.0
2013-11-13 13:00:00,14.57,14.57,14.55,14.55,367600.0,11.5998,11.5998,11.5839,11.5839,367600.0
2013-11-13 13:05:00,14.56,14.58,14.55,14.58,1026600.0,11.5919,11.6078,11.5839,11.6078,1026600.0
2013-11-13 13:10:00,14.57,14.59,14.56,14.58,1242500.0,11.5998,11.6158,11.5919,11.6078,1242500.0
2013-11-13 13:15:00,14.59,14.6,14.58,14.6,1152900.0,11.6158,11.6237,11.6078,11.6237,1152900.0
2013-11-13 13:20:00,14.59,14.62,14.59,14.61,3043800.0,11.6158,11.6396,11.6158,11.6317,3043800.0
2013-11-13 13:25:00,14.61,14.61,14.58,14.61,1302400.0,11.6317,11.6317,11.6078,11.6317,1302400.0
2013-11-13 13:30:00,14.61,14.61,14.59,14.61,1301800.0,11.6317,11.6317,11.6158,11.6317,1301800.0
2013-11-13 13:35:00,14.61,14.62,14.59,14.61,1033800.0,11.6317,11.6396,11.6158,11.6317,1033800.0
2013-11-13 13:40:00,14.61,14.63,14.61,14.62,1855600.0,11.6317,11.6476,11.6317,11.6396,1855600.0
2013-11-13 13:45:00,14.62,14.62,14.6,14.62,1472800.0,11.6396,11.6396,11.6237,11.6396,1472800.0
2013-11-13 13:50:00,14.62,14.62,14.6,14.61,557000.0,11.6396,11.6396,11.6237,11.6317,557000.0
2013-11-13 13:55:00,14.6,14.62,14.6,14.62,2103500.0,11.6237,11.6396,11.6237,11.6396,2103500.0
2013-11-13 14:00:00,14.62,14.62,14.59,14.6,1973800.0,11.6396,11.6396,11.6158,11.6237,1973800.0
2013-11-13 14:05:00,14.6,14.6,14.58,14.59,1245800.0,11.6237,11.6237,11.6078,11.6158,1245800.0
2013-11-13 14:10:00,14.6,14.6,14.59,14.6,795900.0,11.6237,11.6237,11.6158,11.6237,795900.0
2013-11-13 14:15:00,14.6,14.6,14.59,14.6,529700.0,11.6237,11.6237,11.6158,11.6237,529700.0
2013-11-13 14:20:00,14.6,14.61,14.59,14.61,1385300.0,11.6237,11.6317,11.6158,11.6317,1385300.0
2013-11-13 14:25:00,14.61,14.63,14.6,14.62,1734100.0,11.6317,11.6476,11.6237,11.6396,1734100.0
2013-11-13 14:30:00,14.63,14.63,14.61,14.61,747700.0,11.6476,11.6476,11.6317,11.6317,747700.0
2013-11-13 14:35:00,14.61,14.62,14.58,14.58,1045600.0,11.6317,11.6396,11.6078,11.6078,1045600.0
2013-11-13 14:40:00,14.58,14.59,14.52,14.53,1812100.0,11.6078,11.6158,11.56,11.568,1812100.0
2013-11-13 14:45:00,14.53,14.57,14.53,14.56,1210600.0,11.568,11.5998,11.568,11.5919,1210600.0
2013-11-13 14:50:00,14.56,14.58,14.55,14.57,1126800.0,11.5919,11.6078,11.5839,11.5998,1126800.0
2013-11-13 14:55:00,14.58,14.58,14.57,14.58,247300.0,11.6078,11.6078,11.5998,11.6078,247300.0
2013-11-13 15:00:00,14.58,14.58,14.57,14.57,228100.0,11.6078,11.6078,11.5998,11.5998,228100.0
2013-11-13 15:05:00,14.57,14.58,14.57,14.58,430500.0,11.5998,11.6078,11.5998,11.6078,430500.0
2013-11-13 15:10:00,14.57,14.59,14.57,14.59,999800.0,11.5998,11.6158,11.5998,11.6158,999800.0
2013-11-13 15:15:00,14.59,14.6,14.58,14.6,868200.0,11.6158,11.6237,11.6078,11.6237,868200.0
2013-11-13 15:20:00,14.6,14.62,14.59,14.62,1308700.0,11.6237,11.6396,11.6158,11.6396,1308700.0
2013-11-13 15:25:00,14.62,14.62,14.6,14.6,732200.0,11.6396,11.6396,11.6237,11.6237,732200.0
2013-11-13 15:30:00,14.61,14.61,14.6,14.61,753200.0,11.6317,11.6317,11.6237,11.6317,753200.0
2013-11-13 15:35:00,14.61,14.63,14.6,14.63,1628200.0,11.6317,11.6476,11.6237,11.6476,1628200.0
2013-11-13 15:40:00,14.63,14.63,14.61,14.62,1956800.0,11.6476,11.6476,11.6317,11.6396,1956800.0
2013-11-13 15:45:00,14.62,14.64,14.61,14.64,2181100.0,11.6396,11.6556,11.6317,11.6556,2181100.0
2013-11-13 15:50:00,14.64,14.64,14.61,14.61,4099400.0,11.6556,11.6556,11.6317,11.6317,4099400.0
2013-11-13 15:55:00,14.62,14.64,14.61,14.63,5232000.0,11.6396,11.6556,11.6317,11.6476,5232000.0
2013-11-14 09:30:00,14.68,14.69,14.64,14.65,3180100.0,11.6874,11.6954,11.6556,11.6635,3180100.0
2013-11-14 09:35:00,14.66,14.7,14.65,14.68,2821400.0,11.6715,11.7033,11.6635,11.6874,2821400.0
2013-11-14 09:40:00,14.69,14.69,14.65,14.67,2247400.0,11.6954,11.6954,11.6635,11.6795,2247400.0
2013-11-14 09:45:00,14.67,14.68,14.64,14.68,2912100.0,11.6795,11.6874,11.6556,11.6874,2912100.0
2013-11-14 09:50:00,14.68,14.69,14.65,14.66,1496300.0,11.6874,11.6954,11.6635,11.6715,1496300.0
2013-11-14 09:55:00,14.66,14.69,14.66,14.68,1072300.0,11.6715,11.6954,11.6715,11.6874,1072300.0
2013-11-14 10:00:00,14.68,14.68,14.62,14.64,3013700.0,11.6874,11.6874,11.6396,11.6556,3013700.0
2013-11-14 10:05:00,14.64,14.67,14.61,14.63,2706800.0,11.6556,11.6795,11.6317,11.6476,2706800.0
2013-11-14 10:10:00,14.63,14.67,14.62,14.67,1915400.0,11.6476,11.6795,11.6396,11.6795,1915400.0
2013-11-14 10:15:00,14.67,14.69,14.66,14.69,1713800.0,11.6795,11.6954,11.6715,11.6954,1713800.0
2013-11-14 10:20:00,14.69,14.7,14.67,14.69,2433100.0,11.6954,11.7033,11.6795,11.6954,2433100.0
2013-11-14 10:25:00,14.69,14.69,14.67,14.68,1024000.0,11.6954,11.6954,11.6795,11.6874,1024000.0
2013-11-14 10:30:00,14.68,14.72,14.65,14.72,3296700.0,11.6874,11.7193,11.6635,11.7193,3296700.0
2013-11-14 10:35:00,14.72,14.75,14.71,14.74,4942000.0,11.7193,11.7431,11.7113,11.7352,4942000.0
2013-11-14 10:40:00,14.74,14.77,14.73,14.76,2098700.0,11.7352,11.7591,11.7272,11.7511,2098700.0
2013-11-14 10:45:00,14.76,14.8,14.75,14.78,3036900.0,11.7511,11.7829,11.7431,11.767,3036900.0
2013-11-14 10:50:00,14.77,14.78,14.74,14.76,2256600.0,11.7591,11.767,11.7352,11.7511,2256600.0
2013-11-14 10:55:00,14.75,14.78,14.74,14.78,1983300.0,11.7431,11.767,11.7352,11.767,1983300.0
2013-11-14 11:00:00,14.78,14.79,14.77,14.77,1278900.0,11.767,11.775,11.7591,11.7591,1278900.0
2013-11-14 11:05:00,14.78,14.8,14.77,14.78,1824200.0,11.767,11.7829,11.7591,11.767,1824200.0
2013-11-14 11:10:00,14.77,14.8,14.77,14.79,1185300.0,11.7591,11.7829,11.7591,11.775,1185300.0
2013-11-14 11:15:00,14.8,14.82,14.78,14.79,3838200.0,11.7829,11.7989,11.767,11.775,3838200.0
2013-11-14 11:20:00,14.79,14.8,14.77,14.79,2057900.0,11.775,11.7829,11.7591,11.775,2057900.0
2013-11-14 11:25:00,14.79,14.79,14.78,14.78,1355000.0,11.775,11.775,11.767,11.767,1355000.0
2013-11-14 11:30:00,14.79,14.8,14.77,14.79,2923700.0,11.775,11.7829,11.7591,11.775,2923700.0
2013-11-14 11:35:00,14.8,14.8,14.77,14.77,2401100.0,11.7829,11.7829,11.7591,11.7591,2401100.0
2013-11-14 11:40:00,14.77,14.78,14.75,14.77,2114900.0,11.7591,11.767,11.7431,11.7591,2114900.0
2013-11-14 11:45:00,14.76,14.79,14.76,14.79,1405300.0,11.7511,11.775,11.7511,11.775,1405300.0
2013-11-14 11:50:00,14.79,14.8,14.77,14.78,1079200.0,11.775,11.7829,11.7591,11.767,1079200.0
2013-11-14 11:55:00,14.78,14.78,14.73,14.73,2339300.0,11.767,11.767,11.7272,11.7272,2339300.0
2013-11-14 12:00:00,14.73,14.75,14.72,14.75,2055300.0,11.7272,11.7431,11.7193,11.7431,2055300.0
2013-11-14 12:05:00,14.74,14.77,14.74,14.77,453600.0,11.7352,11.7591,11.7352,11.7591,453600.0
2013-11-14 12:10:00,14.77,14.78,14.75,14.78,944000.0,11.7591,11.767,11.7431,11.767,944000.0
2013-11-14 12:15:00,14.78,14.79,14.77,14.79,579600.0,11.767,11.775,11.7591,11.775,579600.0
2013-11-14 12:20:00,14.79,14.8,14.78,14.79,788000.0,11.775,11.7829,11.767,11.775,788000.0
2013-11-14 12:25:00,14.79,14.8,14.78,14.78,672800.0,11.775,11.7829,11.767,11.767,672800.0
2013-11-14 12:30:00,14.78,14.79,14.75,14.77,1344800.0,11.767,11.775,11.7431,11.7591,1344800.0
2013-11-14 12:35:00,14.78,14.79,14.77,14.77,643400.0,11.767,11.775,11.7591,11.7591,643400.0
2013-11-14 12:40:00,14.78,14.78,14.76,14.77,572400.0,11.767,11.767,11.7511,11.7591,572400.0
2013-11-14 12:45:00,14.77,14.77,14.75,14.75,296400.0,11.7591,11.7591,11.7431,11.7431,296400.0
2013-11-14 12:50:00,14.75,14.78,14.74,14.77,1213100.0,11.7431,11.767,11.7352,11.7591,1213100.0
2013-11-14 12:55:00,14.78,14.78,14.73,14.76,1092400.0,11.767,11.767,11.7272,11.7511,1092400.0
2013-11-14 13:00:00,14.75,14.79,14.74,14.79,2227400.0,11.7431,11.775,11.7352,11.775,2227400.0
2013-11-14 13:05:00,14.78,14.8,14.77,14.78,1023300.0,11.767,11.7829,11.7591,11.767,1023300.0
2013-11-14 13:10:00,14.77,14.78,14.76,14.76,523900.0,11.7591,11.767,11.7511,11.7511,523900.0
2013-11-14 13:15:00,14.77,14.78,14.76,14.77,301200.0,11.7591,11.767,11.7511,11.7591,301200.0
2013-11-14 13:20:00,14.78,14.78,14.77,14.78,497000.0,11.767,11.767,11.7591,11.767,497000.0
2013-11-14 13:25:00,14.77,14.78,14.75,14.78,1178400.0,11.7591,11.767,11.7431,11.767,1178400.0
2013-11-14 13:30:00,14.78,14.78,14.77,14.77,155100.0,11.767,11.767,11.7591,11.7591,155100.0
2013-11-14 13:35:00,14.77,14.78,14.76,14.76,475800.0,11.7591,11.767,11.7511,11.7511,475800.0
2013-11-14 13:40:00,14.77,14.77,14.76,14.76,176300.0,11.7591,11.7591,11.7511,11.7511,176300.0
2013-11-14 13:45:00,14.76,14.77,14.75,14.76,617900.0,11.7511,11.7591,11.7431,11.7511,617900.0
2013-11-14 13:50:00,14.76,14.77,14.74,14.76,580600.0,11.7511,11.7591,11.7352,11.7511,580600.0
2013-11-14 13:55:00,14.76,14.77,14.73,14.76,1319000.0,11.7511,11.7591,11.7272,11.7511,1319000.0
2013-11-14 14:00:00,14.77,14.78,14.74,14.77,1955900.0,11.7591,11.767,11.7352,11.7591,1955900.0
2013-11-14 14:05:00,14.77,14.77,14.75,14.75,833600.0,11.7591,11.7591,11.7431,11.7431,833600.0
2013-11-14 14:10:00,14.75,14.77,14.75,14.77,591700.0,11.7431,11.7591,11.7431,11.7591,591700.0
2013-11-14 14:15:00,14.77,14.78,14.76,14.78,631700.0,11.7591,11.767,11.7511,11.767,631700.0
2013-11-14 14:20:00,14.78,14.8,14.77,14.8,2119300.0,11.767,11.7829,11.7591,11.7829,2119300.0
2013-11-14 14:25:00,14.8,14.81,14.78,14.79,1639400.0,11.7829,11.7909,11.767,11.775,1639400.0
2013-11-14 14:30:00,14.79,14.8,14.78,14.79,830600.0,11.775,11.7829,11.767,11.775,830600.0
2013-11-14 14:35:00,14.79,14.8,14.78,14.78,663300.0,11.775,11.7829,11.767,11.767,663300.0
2013-11-14 14:40:00,14.78,14.8,14.78,14.8,515100.0,11.767,11.7829,11.767,11.7829,515100.0
2013-11-14 14:45:00,14.79,14.81,14.79,14.81,693400.0,11.775,11.7909,11.775,11.7909,693400.0
2013-11-14 14:50:00,14.81,14.81,14.78,14.79,1097400.0,11.7909,11.7909,11.767,11.775,1097400.0
2013-11-14 14:55:00,14.78,14.8,14.77,14.78,960300.0,11.767,11.7829,11.7591,11.767,960300.0
2013-11-14 15:00:00,14.78,14.78,14.77,14.78,567900.0,11.767,11.767,11.7591,11.767,567900.0
2013-11-14 15:05:00,14.78,14.8,14.77,14.8,727600.0,11.767,11.7829,11.7591,11.7829,727600.0
2013-11-14 15:10:00,14.8,14.82,14.79,14.81,1866500.0,11.7829,11.7989,11.775,11.7909,1866500.0
2013-11-14 15:15:00,14.81,14.81,14.79,14.79,1921400.0,11.7909,11.7909,11.775,11.775,1921400.0
2013-11-14 15:20:00,14.79,14.8,14.78,14.8,1899200.0,11.775,11.7829,11.767,11.7829,1899200.0
2013-11-14 15:25:00,14.79,14.81,14.79,14.81,822500.0,11.775,11.7909,11.775,11.7909,822500.0
2013-11-14 15:30:00,14.81,14.81,14.78,14.79,2000000.0,11.7909,11.7909,11.767,11.775,2000000.0
2013-11-14 15:35:00,14.79,14.79,14.77,14.79,853300.0,11.775,11.775,11.7591,11.775,853300.0
2013-11-14 15:40:00,14.79,14.8,14.78,14.78,1272000.0,11.775,11.7829,11.767,11.767,1272000.0
2013-11-14 15:45:00,14.79,14.79,14.76,14.77,3812100.0,11.775,11.775,11.7511,11.7591,3812100.0
2013-11-14 15:50:00,14.78,14.79,14.77,14.78,3606000.0,11.767,11.775,11.7591,11.767,3606000.0
2013-11-14 15:55:00,14.78,14.8,14.77,14.79,4121500.0,11.767,11.7829,11.7591,11.775,4121500.0
2013-11-15 09:30:00,14.79,14.84,14.78,14.81,6658000.0,11.775,11.8148,11.767,11.7909,6658000.0
2013-11-15 09:35:00,14.82,14.83,14.77,14.78,1621600.0,11.7989,11.8068,11.7591,11.767,1621600.0
2013-11-15 09:40:00,14.78,14.82,14.77,14.82,1281100.0,11.767,11.7989,11.7591,11.7989,1281100.0
2013-11-15 09:45:00,14.81,14.85,14.81,14.82,1685500.0,11.7909,11.8228,11.7909,11.7989,1685500.0
2013-11-15 09:50:00,14.82,14.85,14.81,14.84,2006600.0,11.7989,11.8228,11.7909,11.8148,2006600.0
2013-11-15 09:55:00,14.83,14.85,14.82,14.84,1598000.0,11.8068,11.8228,11.7989,11.8148,1598000.0
2013-11-15 10:00:00,14.83,14.85,14.82,14.83,1038000.0,11.8068,11.8228,11.7989,11.8068,1038000.0
2013-11-15 10:05:00,14.82,14.85,14.82,14.85,1228500.0,11.7989,11.8228,11.7989,11.8228,1228500.0
2013-11-15 10:10:00,14.85,14.88,14.84,14.86,3218800.0,11.8228,11.8466,11.8148,11.8307,3218800.0
2013-11-15 10:15:00,14.87,14.88,14.86,14.88,861000.0,11.8387,11.8466,11.8307,11.8466,861000.0
2013-11-15 10:20:00,14.88,14.89,14.87,14.88,2117300.0,11.8466,11.8546,11.8387,11.8466,2117300.0
2013-11-15 10:25:00,14.89,14.9,14.88,14.88,1937200.0,11.8546,11.8626,11.8466,11.8466,1937200.0
2013-11-15 10:30:00,14.89,14.9,14.88,14.89,1390600.0,11.8546,11.8626,11.8466,11.8546,1390600.0
2013-11-15 10:35:00,14.89,14.9,14.87,14.88,1453800.0,11.8546,11.8626,11.8387,11.8466,1453800.0
2013-11-15 10:40:00,14.89,14.89,14.87,14.88,832300.0,11.8546,11.8546,11.8387,11.8466,832300.0
2013-11-15 10:45:00,14.88,14.91,14.88,14.9,2002700.0,11.8466,11.8705,11.8466,11.8626,2002700.0
2013-11-15 10:50:00,14.89,14.9,14.87,14.89,1229100.0,11.8546,11.8626,11.8387,11.8546,1229100.0
2013-11-15 10:55:00,14.9,14.92,14.89,14.92,797100.0,11.8626,11.8785,11.8546,11.8785,797100.0
2013-11-15 11:00:00,14.91,14.92,14.89,14.9,935800.0,11.8705,11.8785,11.8546,11.8626,935800.0
2013-11-15 11:05:00,14.89,14.92,14.88,14.92,1199000.0,11.8546,11.8785,11.8466,11.8785,1199000.0
2013-11-15 11:10:00,14.92,14.94,14.91,14.92,1377400.0,11.8785,11.8944,11.8705,11.8785,1377400.0
2013-11-15 11:15:00,14.92,14.93,14.92,14.93,455900.0,11.8785,11.8864,11.8785,11.8864,455900.0
2013-11-15 11:20:00,14.93,14.94,14.92,14.93,1251300.0,11.8864,11.8944,11.8785,11.8864,1251300.0
2013-11-15 11:25:00,14.93,14.94,14.91,14.92,2695000.0,11.8864,11.8944,11.8705,11.8785,2695000.0
2013-11-15 11:30:00,14.93,14.94,14.9,14.91,1770600.0,11.8864,11.8944,11.8626,11.8705,1770600.0
2013-11-15 11:35:00,14.91,14.94,14.89,14.91,1924000.0,11.8705,11.8944,11.8546,11.8705,1924000.0
2013-11-15 11:40:00,14.9,14.92,14.89,14.92,929000.0,11.8626,11.8785,11.8546,11.8785,929000.0
2013-11-15 11:45:00,14.91,14.93,14.91,14.93,1110400.0,11.8705,11.8864,11.8705,11.8864,1110400.0
2013-11-15 11:50:00,14.93,14.93,14.9,14.91,2596500.0,11.8864,11.8864,11.8626,11.8705,2596500.0
2013-11-15 11:55:00,14.92,14.95,14.91,14.94,2365800.0,11.8785,11.9024,11.8705,11.8944,2365800.0
2013-11-15 12:00:00,14.93,14.94,14.92,14.92,942000.0,11.8864,11.8944,11.8785,11.8785,942000.0
2013-11-15 12:05:00,14.92,14.94,14.91,14.93,1658100.0,11.8785,11.8944,11.8705,11.8864,1658100.0
2013-11-15 12:10:00,14.93,14.94,14.92,14.93,857100.0,11.8864,11.8944,11.8785,11.8864,857100.0
2013-11-15 12:15:00,14.93,14.94,14.93,14.94,362100.0,11.8864,11.8944,11.8864,11.8944,362100.0
2013-11-15 12:20:00,14.94,14.94,14.93,14.93,280500.0,11.8944,11.8944,11.8864,11.8864,280500.0
2013-11-15 12:25:00,14.93,14.95,14.93,14.94,1824700.0,11.8864,11.9024,11.8864,11.8944,1824700.0
2013-11-15 12:30:00,14.94,14.95,14.94,14.95,378000.0,11.8944,11.9024,11.8944,11.9024,378000.0
2013-11-15 12:35:00,14.95,14.95,14.93,14.94,1145900.0,11.9024,11.9024,11.8864,11.8944,1145900.0
2013-11-15 12:40:00,14.94,14.94,14.93,14.94,346200.0,11.8944,11.8944,11.8864,11.8944,346200.0
2013-11-15 12:45:00,14.94,14.94,14.92,14.92,685400.0,11.8944,11.8944,11.8785,11.8785,685400.0
2013-11-15 12:50:00,14.92,14.93,14.92,14.92,398400.0,11.8785,11.8864,11.8785,11.8785,398400.0
2013-11-15 12:55:00,14.92,14.93,14.92,14.93,1405600.0,11.8785,11.8864,11.8785,11.8864,1405600.0
2013-11-15 13:00:00,14.92,14.94,14.92,14.92,1465400.0,11.8785,11.8944,11.8785,11.8785,1465400.0
2013-11-15 13:05:00,14.93,14.93,14.91,14.91,992900.0,11.8864,11.8864,11.8705,11.8705,992900.0
2013-11-15 13:10:00,14.91,14.93,14.9,14.92,887500.0,11.8705,11.8864,11.8626,11.8785,887500.0
2013-11-15 13:15:00,14.93,14.93,14.92,14.93,538900.0,11.8864,11.8864,11.8785,11.8864,538900.0
2013-11-15 13:20:00,14.93,14.94,14.92,14.93,949400.0,11.8864,11.8944,11.8785,11.8864,949400.0
2013-11-15 13:25:00,14.93,14.95,14.93,14.94,1515400.0,11.8864,11.9024,11.8864,11.8944,1515400.0
2013-11-15 13:30:00,14.94,14.94,14.93,14.93,310400.0,11.8944,11.8944,11.8864,11.8864,310400.0
2013-11-15 13:35:00,14.94,14.95,14.93,14.94,640800.0,11.8944,11.9024,11.8864,11.8944,640800.0
2013-11-15 13:40:00,14.95,14.95,14.93,14.94,748500.0,11.9024,11.9024,11.8864,11.8944,748500.0
2013-11-15 13:45:00,14.94,14.94,14.93,14.93,182100.0,11.8944,11.8944,11.8864,11.8864,182100.0
2013-11-15 13:50:00,14.93,14.94,14.93,14.93,259200.0,11.8864,11.8944,11.8864,11.8864,259200.0
2013-11-15 13:55:00,14.93,14.94,14.92,14.92,559300.0,11.8864,11.8944,11.8785,11.8785,559300.0
2013-11-15 14:00:00,14.92,14.93,14.92,14.93,805600.0,11.8785,11.8864,11.8785,11.8864,805600.0
2013-11-15 14:05:00,14.93,14.94,14.92,14.92,611800.0,11.8864,11.8944,11.8785,11.8785,611800.0
2013-11-15 14:10:00,14.92,14.94,14.92,14.93,408200.0,11.8785,11.8944,11.8785,11.8864,408200.0
2013-11-15 14:15:00,14.93,14.94,14.92,14.93,528000.0,11.8864,11.8944,11.8785,11.8864,528000.0
2013-11-15 14:20:00,14.93,14.93,14.92,14.92,191600.0,11.8864,11.8864,11.8785,11.8785,191600.0
2013-11-15 14:25:00,14.92,14.93,14.91,14.92,728200.0,11.8785,11.8864,11.8705,11.8785,728200.0
2013-11-15 14:30:00,14.92,14.92,14.91,14.92,487000.0,11.8785,11.8785,11.8705,11.8785,487000.0
2013-11-15 14:35:00,14.92,14.93,14.91,14.92,496300.0,11.8785,11.8864,11.8705,11.8785,496300.0
2013-11-15 14:40:00,14.93,14.93,14.91,14.92,550600.0,11.8864,11.8864,11.8705,11.8785,550600.0
2013-11-15 14:45:00,14.92,14.93,14.91,14.92,640200.0,11.8785,11.8864,11.8705,11.8785,640200.0
2013-11-15 14:50:00,14.93,14.93,14.91,14.91,520000.0,11.8864,11.8864,11.8705,11.8705,520000.0
2013-11-15 14:55:00,14.91,14.92,14.9,14.9,591300.0,11.8705,11.8785,11.8626,11.8626,591300.0
2013-11-15 15:00:00,14.9,14.91,14.88,14.91,2076200.0,11.8626,11.8705,11.8466,11.8705,2076200.0
2013-11-15 15:05:00,14.9,14.92,14.9,14.91,772900.0,11.8626,11.8785,11.8626,11.8705,772900.0
2013-11-15 15:10:00,14.91,14.92,14.91,14.92,421500.0,11.8705,11.8785,11.8705,11.8785,421500.0
2013-11-15 15:15:00,14.92,14.93,14.89,14.92,3390400.0,11.8785,11.8864,11.8546,11.8785,3390400.0
2013-11-15 15:20:00,14.91,14.92,14.9,14.91,338800.0,11.8705,11.8785,11.8626,11.8705,338800.0
2013-11-15 15:25:00,14.9,14.92,14.9,14.91,799600.0,11.8626,11.8785,11.8626,11.8705,799600.0
2013-11-15 15:30:00,14.91,14.93,14.91,14.93,986400.0,11.8705,11.8864,11.8705,11.8864,986400.0
2013-11-15 15:35:00,14.93,14.94,14.92,14.93,1608400.0,11.8864,11.8944,11.8785,11.8864,1608400.0
2013-11-15 15:40:00,14.92,14.93,14.9,14.91,2445700.0,11.8785,11.8864,11.8626,11.8705,2445700.0
2013-11-15 15:45:00,14.92,14.92,14.88,14.88,1589900.0,11.8785,11.8785,11.8466,11.8466,1589900.0
2013-11-15 15:50:00,14.88,14.9,14.88,14.88,1269000.0,11.8466,11.8626,11.8466,11.8466,1269000.0
2013-11-15 15:55:00,14.89,14.92,14.88,14.91,4114500.0,11.8546,11.8785,11.8466,11.8705,4114500.0
2013-11-18 09:30:00,14.98,14.99,14.93,14.96,3471100.0,11.9263,11.9342,11.8864,11.9103,3471100.0
2013-11-18 09:35:00,14.96,15.0,14.95,14.98,3007100.0,11.9103,11.9422,11.9024,11.9263,3007100.0
2013-11-18 09:40:00,14.99,15.02,14.96,14.96,7003300.0,11.9342,11.9581,11.9103,11.9103,7003300.0
2013-11-18 09:45:00,14.96,14.98,14.95,14.96,2567600.0,11.9103,11.9263,11.9024,11.9103,2567600.0
2013-11-18 09:50:00,14.96,15.01,14.96,14.98,2863400.0,11.9103,11.9501,11.9103,11.9263,2863400.0
2013-11-18 09:55:00,14.99,14.99,14.97,14.98,1729500.0,11.9342,11.9342,11.9183,11.9263,1729500.0
2013-11-18 10:00:00,14.98,15.0,14.97,14.97,1198700.0,11.9263,11.9422,11.9183,11.9183,1198700.0
2013-11-18 10:05:00,14.97,15.0,14.95,15.0,1181200.0,11.9183,11.9422,11.9024,11.9422,1181200.0
2013-11-18 10:10:00,15.0,15.0,14.97,14.99,1431100.0,11.9422,11.9422,11.9183,11.9342,1431100.0
2013-11-18 10:15:00,14.99,14.99,14.97,14.99,1238100.0,11.9342,11.9342,11.9183,11.9342,1238100.0
2013-11-18 10:20:00,14.99,15.01,14.95,14.95,4444500.0,11.9342,11.9501,11.9024,11.9024,4444500.0
2013-11-18 10:25:00,14.95,14.97,14.94,14.96,2596000.0,11.9024,11.9183,11.8944,11.9103,2596000.0
2013-11-18 10:30:00,14.96,14.98,14.95,14.98,946900.0,11.9103,11.9263,11.9024,11.9263,946900.0
2013-11-18 10:35:00,14.98,14.98,14.95,14.96,2011000.0,11.9263,11.9263,11.9024,11.9103,2011000.0
2013-11-18 10:40:00,14.96,14.99,14.95,14.97,3148400.0,11.9103,11.9342,11.9024,11.9183,3148400.0
2013-11-18 10:45:00,14.98,14.99,14.96,14.98,2343200.0,11.9263,11.9342,11.9103,11.9263,2343200.0
2013-11-18 10:50:00,14.97,15.02,14.97,15.01,3085200.0,11.9183,11.9581,11.9183,11.9501,3085200.0
2013-11-18 10:55:00,15.01,15.03,14.98,15.03,3786100.0,11.9501,11.9661,11.9263,11.9661,3786100.0
2013-11-18 11:00:00,15.03,15.08,15.02,15.07,4644400.0,11.9661,12.0059,11.9581,11.9979,4644400.0
2013-11-18 11:05:00,15.07,15.09,15.06,15.07,2245500.0,11.9979,12.0138,11.9899,11.9979,2245500.0
2013-11-18 11:10:00,15.07,15.12,15.07,15.12,2921800.0,11.9979,12.0377,11.9979,12.0377,2921800.0
2013-11-18 11:15:00,15.11,15.13,15.1,15.12,1961300.0,12.0298,12.0457,12.0218,12.0377,1961300.0
2013-11-18 11:20:00,15.13,15.15,15.11,15.15,2539500.0,12.0457,12.0616,12.0298,12.0616,2539500.0
2013-11-18 11:25:00,15.14,15.16,15.12,15.16,2976500.0,12.0536,12.0696,12.0377,12.0696,2976500.0
2013-11-18 11:30:00,15.16,15.16,15.12,15.12,1539600.0,12.0696,12.0696,12.0377,12.0377,1539600.0
2013-11-18 11:35:00,15.12,15.14,15.11,15.13,1698300.0,12.0377,12.0536,12.0298,12.0457,1698300.0
2013-11-18 11:40:00,15.12,15.13,15.11,15.12,1691300.0,12.0377,12.0457,12.0298,12.0377,1691300.0
2013-11-18 11:45:00,15.12,15.15,15.11,15.13,1479800.0,12.0377,12.0616,12.0298,12.0457,1479800.0
2013-11-18 11:50:00,15.13,15.15,15.13,15.15,627700.0,12.0457,12.0616,12.0457,12.0616,627700.0
2013-11-18 11:55:00,15.15,15.15,15.13,15.14,617700.0,12.0616,12.0616,12.0457,12.0536,617700.0
2013-11-18 12:00:00,15.14,15.15,15.14,15.15,610000.0,12.0536,12.0616,12.0536,12.0616,610000.0
2013-11-18 12:05:00,15.15,15.16,15.14,15.15,1124100.0,12.0616,12.0696,12.0536,12.0616,1124100.0
2013-11-18 12:10:00,15.15,15.16,15.14,15.15,782100.0,12.0616,12.0696,12.0536,12.0616,782100.0
2013-11-18 12:15:00,15.15,15.16,15.13,15.13,888000.0,12.0616,12.0696,12.0457,12.0457,888000.0
2013-11-18 12:20:00,15.13,15.14,15.12,15.14,1128800.0,12.0457,12.0536,12.0377,12.0536,1128800.0
2013-11-18 12:25:00,15.13,15.14,15.13,15.14,592800.0,12.0457,12.0536,12.0457,12.0536,592800.0
2013-11-18 12:30:00,15.14,15.16,15.14,15.14,1037800.0,12.0536,12.0696,12.0536,12.0536,1037800.0
2013-11-18 12:35:00,15.15,15.16,15.13,15.14,1253800.0,12.0616,12.0696,12.0457,12.0536,1253800.0
2013-11-18 12:40:00,15.14,15.14,15.12,15.13,751200.0,12.0536,12.0536,12.0377,12.0457,751200.0
2013-11-18 12:45:00,15.12,15.13,15.12,15.13,487800.0,12.0377,12.0457,12.0377,12.0457,487800.0
2013-11-18 12:50:00,15.13,15.13,15.1,15.1,868500.0,12.0457,12.0457,12.0218,12.0218,868500.0
2013-11-18 12:55:00,15.1,15.12,15.1,15.12,742200.0,12.0218,12.0377,12.0218,12.0377,742200.0
2013-11-18 13:00:00,15.11,15.12,15.1,15.12,1945800.0,12.0298,12.0377,12.0218,12.0377,1945800.0
2013-11-18 13:05:00,15.11,15.12,15.11,15.11,188200.0,12.0298,12.0377,12.0298,12.0298,188200.0
2013-11-18 13:10:00,15.11,15.14,15.11,15.14,1301700.0,12.0298,12.0536,12.0298,12.0536,1301700.0
2013-11-18 13:15:00,15.14,15.15,15.13,15.14,1171800.0,12.0536,12.0616,12.0457,12.0536,1171800.0
2013-11-18 13:20:00,15.14,15.16,15.14,15.16,887900.0,12.0536,12.0696,12.0536,12.0696,887900.0
2013-11-18 13:25:00,15.15,15.17,15.15,15.16,972700.0,12.0616,12.0775,12.0616,12.0696,972700.0
2013-11-18 13:30:00,15.17,15.17,15.16,15.16,463800.0,12.0775,12.0775,12.0696,12.0696,463800.0
2013-11-18 13:35:00,15.16,15.17,15.15,15.15,999900.0,12.0696,12.0775,12.0616,12.0616,999900.0
2013-11-18 13:40:00,15.16,15.16,15.15,15.16,259900.0,12.0696,12.0696,12.0616,12.0696,259900.0
2013-11-18 13:45:00,15.15,15.16,15.14,15.15,886600.0,12.0616,12.0696,12.0536,12.0616,886600.0
2013-11-18 13:50:00,15.14,15.15,15.13,15.14,368800.0,12.0536,12.0616,12.0457,12.0536,368800.0
2013-11-18 13:55:00,15.13,15.15,15.13,15.15,533800.0,12.0457,12.0616,12.0457,12.0616,533800.0
2013-11-18 14:00:00,15.14,15.15,15.13,15.14,632900.0,12.0536,12.0616,12.0457,12.0536,632900.0
2013-11-18 14:05:00,15.14,15.15,15.13,15.14,1264200.0,12.0536,12.0616,12.0457,12.0536,1264200.0
2013-11-18 14:10:00,15.14,15.15,15.13,15.14,1050000.0,12.0536,12.0616,12.0457,12.0536,1050000.0
2013-11-18 14:15:00,15.14,15.14,15.13,15.13,256300.0,12.0536,12.0536,12.0457,12.0457,256300.0
2013-11-18 14:20:00,15.13,15.14,15.12,15.12,437000.0,12.0457,12.0536,12.0377,12.0377,437000.0
2013-11-18 14:25:00,15.12,15.13,15.12,15.12,815000.0,12.0377,12.0457,12.0377,12.0377,815000.0
2013-11-18 14:30:00,15.12,15.13,15.1,15.1,594200.0,12.0377,12.0457,12.0218,12.0218,594200.0
2013-11-18 14:35:00,15.1,15.11,15.1,15.1,1089300.0,12.0218,12.0298,12.0218,12.0218,1089300.0
2013-11-18 14:40:00,15.1,15.11,15.06,15.08,1872500.0,12.0218,12.0298,11.9899,12.0059,1872500.0
2013-11-18 14:45:00,15.07,15.08,15.02,15.02,2019500.0,11.9979,12.0059,11.9581,11.9581,2019500.0
2013-11-18 14:50:00,15.03,15.06,15.02,15.06,1872700.0,11.9661,11.9899,11.9581,11.9899,1872700.0
2013-11-18 14:55:00,15.06,15.07,15.03,15.03,1573600.0,11.9899,11.9979,11.9661,11.9661,1573600.0
2013-11-18 15:00:00,15.03,15.04,14.99,15.01,2313900.0,11.9661,11.974,11.9342,11.9501,2313900.0
2013-11-18 15:05:00,15.02,15.04,15.0,15.0,1511000.0,11.9581,11.974,11.9422,11.9422,1511000.0
2013-11-18 15:10:00,14.99,15.01,14.98,15.0,2521600.0,11.9342,11.9501,11.9263,11.9422,2521600.0
2013-11-18 15:15:00,15.0,15.02,14.98,15.02,1352100.0,11.9422,11.9581,11.9263,11.9581,1352100.0
2013-11-18 15:20:00,15.02,15.02,14.95,14.95,1734100.0,11.9581,11.9581,11.9024,11.9024,1734100.0
2013-11-18 15:25:00,14.95,14.95,14.86,14.91,6682800.0,11.9024,11.9024,11.8307,11.8705,6682800.0
2013-11-18 15:30:00,14.91,14.92,14.87,14.92,3225100.0,11.8705,11.8785,11.8387,11.8785,3225100.0
2013-11-18 15:35:00,14.92,14.99,14.91,14.98,3480000.0,11.8785,11.9342,11.8705,11.9263,3480000.0
2013-11-18 15:40:00,14.98,15.0,14.95,15.0,1958800.0,11.9263,11.9422,11.9024,11.9422,1958800.0
2013-11-18 15:45:00,15.0,15.0,14.94,14.94,1635600.0,11.9422,11.9422,11.8944,11.8944,1635600.0
2013-11-18 15:50:00,14.94,14.96,14.91,14.92,2203200.0,11.8944,11.9103,11.8705,11.8785,2203200.0
2013-11-18 15:55:00,14.92,14.93,14.91,14.93,4000000.0,11.8785,11.8864,11.8705,11.8864,4000000.0
2013-11-19 09:30:00,14.98,15.0,14.97,14.98,3368000.0,11.9263,11.9422,11.9183,11.9263,3368000.0
2013-11-19 09:35:00,14.98,15.06,14.98,15.03,3960400.0,11.9263,11.9899,11.9263,11.9661,3960400.0
2013-11-19 09:40:00,15.03,15.06,15.01,15.05,2487100.0,11.9661,11.9899,11.9501,11.982,2487100.0
2013-11-19 09:45:00,15.06,15.06,15.02,15.05,2399200.0,11.9899,11.9899,11.9581,11.982,2399200.0
2013-11-19 09:50:00,15.04,15.1,15.04,15.09,2808600.0,11.974,12.0218,11.974,12.0138,2808600.0
2013-11-19 09:55:00,15.09,15.15,15.09,15.13,2508300.0,12.0138,12.0616,12.0138,12.0457,2508300.0
2013-11-19 10:00:00,15.14,15.17,15.12,15.15,4350000.0,12.0536,12.0775,12.0377,12.0616,4350000.0
2013-11-19 10:05:00,15.15,15.21,15.14,15.19,4182800.0,12.0616,12.1094,12.0536,12.0934,4182800.0
2013-11-19 10:10:00,15.19,15.2,15.16,15.18,4197000.0,12.0934,12.1014,12.0696,12.0855,4197000.0
2013-11-19 10:15:00,15.17,15.23,15.17,15.2,3335900.0,12.0775,12.1253,12.0775,12.1014,3335900.0
2013-11-19 10:20:00,15.2,15.2,15.16,15.16,1608100.0,12.1014,12.1014,12.0696,12.0696,1608100.0
2013-11-19 10:25:00,15.17,15.19,15.16,15.19,1534000.0,12.0775,12.0934,12.0696,12.0934,1534000.0
2013-11-19 10:30:00,15.19,15.2,15.18,15.19,1598400.0,12.0934,12.1014,12.0855,12.0934,1598400.0
2013-11-19 10:35:00,15.2,15.24,15.19,15.23,2289400.0,12.1014,12.1333,12.0934,12.1253,2289400.0
2013-11-19 10:40:00,15.23,15.25,15.22,15.24,2666200.0,12.1253,12.1412,12.1173,12.1333,2666200.0
2013-11-19 10:45:00,15.24,15.25,15.2,15.2,2865100.0,12.1333,12.1412,12.1014,12.1014,2865100.0
2013-11-19 10:50:00,15.2,15.21,15.18,15.21,1572900.0,12.1014,12.1094,12.0855,12.1094,1572900.0
2013-11-19 10:55:00,15.21,15.24,15.2,15.24,2101900.0,12.1094,12.1333,12.1014,12.1333,2101900.0
2013-11-19 11:00:00,15.23,15.25,15.23,15.24,1530300.0,12.1253,12.1412,12.1253,12.1333,1530300.0
2013-11-19 11:05:00,15.24,15.26,15.22,15.22,3129300.0,12.1333,12.1492,12.1173,12.1173,3129300.0
2013-11-19 11:10:00,15.23,15.23,15.19,15.2,2279200.0,12.1253,12.1253,12.0934,12.1014,2279200.0
2013-11-19 11:15:00,15.19,15.22,15.17,15.21,1433900.0,12.0934,12.1173,12.0775,12.1094,1433900.0
2013-11-19 11:20:00,15.21,15.22,15.19,15.2,765300.0,12.1094,12.1173,12.0934,12.1014,765300.0
2013-11-19 11:25:00,15.19,15.2,15.17,15.17,2533800.0,12.0934,12.1014,12.0775,12.0775,2533800.0
2013-11-19 11:30:00,15.17,15.2,15.17,15.2,740100.0,12.0775,12.1014,12.0775,12.1014,740100.0
2013-11-19 11:35:00,15.2,15.2,15.18,15.19,902200.0,12.1014,12.1014,12.0855,12.0934,902200.0
2013-11-19 11:40:00,15.19,15.2,15.15,15.16,1843900.0,12.0934,12.1014,12.0616,12.0696,1843900.0
2013-11-19 11:45:00,15.16,15.2,15.15,15.18,1422800.0,12.0696,12.1014,12.0616,12.0855,1422800.0
2013-11-19 11:50:00,15.18,15.2,15.18,15.2,809400.0,12.0855,12.1014,12.0855,12.1014,809400.0
2013-11-19 11:55:00,15.19,15.2,15.18,15.19,1159700.0,12.0934,12.1014,12.0855,12.0934,1159700.0
2013-11-19 12:00:00,15.19,15.2,15.17,15.2,1360200.0,12.0934,12.1014,12.0775,12.1014,1360200.0
2013-11-19 12:05:00,15.19,15.25,15.19,15.25,1976900.0,12.0934,12.1412,12.0934,12.1412,1976900.0
2013-11-19 12:10:00,15.25,15.26,15.24,15.24,3155700.0,12.1412,12.1492,12.1333,12.1333,3155700.0
2013-11-19 12:15:00,15.25,15.25,15.23,15.24,970200.0,12.1412,12.1412,12.1253,12.1333,970200.0
2013-11-19 12:20:00,15.24,15.26,15.23,15.26,895700.0,12.1333,12.1492,12.1253,12.1492,895700.0
2013-11-19 12:25:00,15.26,15.28,15.25,15.28,1841900.0,12.1492,12.1651,12.1412,12.1651,1841900.0
2013-11-19 12:30:00,15.27,15.29,15.27,15.29,1164200.0,12.1571,12.1731,12.1571,12.1731,1164200.0
2013-11-19 12:35:00,15.29,15.3,15.28,15.29,2077800.0,12.1731,12.181,12.1651,12.1731,2077800.0
2013-11-19 12:40:00,15.29,15.3,15.27,15.27,930100.0,12.1731,12.181,12.1571,12.1571,930100.0
2013-11-19 12:45:00,15.28,15.3,15.27,15.29,753800.0,12.1651,12.181,12.1571,12.1731,753800.0
2013-11-19 12:50:00,15.29,15.29,15.27,15.27,566400.0,12.1731,12.1731,12.1571,12.1571,566400.0
2013-11-19 12:55:00,15.27,15.28,15.22,15.22,2324100.0,12.1571,12.1651,12.1173,12.1173,2324100.0
2013-11-19 13:00:00,15.23,15.23,15.21,15.23,1157900.0,12.1253,12.1253,12.1094,12.1253,1157900.0
2013-11-19 13:05:00,15.23,15.24,15.22,15.23,982300.0,12.1253,12.1333,12.1173,12.1253,982300.0
2013-11-19 13:10:00,15.23,15.24,15.22,15.22,736100.0,12.1253,12.1333,12.1173,12.1173,736100.0
2013-11-19 13:15:00,15.22,15.24,15.21,15.23,938300.0,12.1173,12.1333,12.1094,12.1253,938300.0
2013-11-19 13:20:00,15.24,15.24,15.2,15.2,2733700.0,12.1333,12.1333,12.1014,12.1014,2733700.0
2013-11-19 13:25:00,15.2,15.21,15.14,15.15,2866700.0,12.1014,12.1094,12.0536,12.0616,2866700.0
2013-11-19 13:30:00,15.15,15.16,15.11,15.14,4749600.0,12.0616,12.0696,12.0298,12.0536,4749600.0
2013-11-19 13:35:00,15.14,15.15,15.07,15.08,3320000.0,12.0536,12.0616,11.9979,12.0059,3320000.0
2013-11-19 13:40:00,15.07,15.16,15.07,15.15,2301300.0,11.9979,12.0696,11.9979,12.0616,2301300.0
2013-11-19 13:45:00,15.15,15.16,15.11,15.11,730400.0,12.0616,12.0696,12.0298,12.0298,730400.0
2013-11-19 13:50:00,15.12,15.12,15.07,15.09,2250100.0,12.0377,12.0377,11.9979,12.0138,2250100.0
2013-11-19 13:55:00,15.09,15.13,15.08,15.13,1403000.0,12.0138,12.0457,12.0059,12.0457,1403000.0
2013-11-19 14:00:00,15.13,15.15,15.11,15.15,1419600.0,12.0457,12.0616,12.0298,12.0616,1419600.0
2013-11-19 14:05:00,15.14,15.16,15.08,15.08,2330300.0,12.0536,12.0696,12.0059,12.0059,2330300.0
2013-11-19 14:10:00,15.08,15.11,15.08,15.1,1187600.0,12.0059,12.0298,12.0059,12.0218,1187600.0
2013-11-19 14:15:00,15.1,15.14,15.09,15.14,826100.0,12.0218,12.0536,12.0138,12.0536,826100.0
2013-11-19 14:20:00,15.13,15.14,15.11,15.12,492000.0,12.0457,12.0536,12.0298,12.0377,492000.0
2013-11-19 14:25:00,15.12,15.12,15.09,15.09,802700.0,12.0377,12.0377,12.0138,12.0138,802700.0
2013-11-19 14:30:00,15.1,15.15,15.09,15.14,761800.0,12.0218,12.0616,12.0138,12.0536,761800.0
2013-11-19 14:35:00,15.14,15.17,15.14,15.17,1640800.0,12.0536,12.0775,12.0536,12.0775,1640800.0
2013-11-19 14:40:00,15.17,15.18,15.15,15.16,1159400.0,12.0775,12.0855,12.0616,12.0696,1159400.0
2013-11-19 14:45:00,15.15,15.18,15.15,15.17,1101400.0,12.0616,12.0855,12.0616,12.0775,1101400.0
2013-11-19 14:50:00,15.16,15.18,15.16,15.16,745500.0,12.0696,12.0855,12.0696,12.0696,745500.0
2013-11-19 14:55:00,15.16,15.17,15.14,15.15,874300.0,12.0696,12.0775,12.0536,12.0616,874300.0
2013-11-19 15:00:00,15.15,15.21,15.14,15.21,1714500.0,12.0616,12.1094,12.0536,12.1094,1714500.0
2013-11-19 15:05:00,15.2,15.24,15.2,15.23,2317100.0,12.1014,12.1333,12.1014,12.1253,2317100.0
2013-11-19 15:10:00,15.22,15.23,15.21,15.23,965300.0,12.1173,12.1253,12.1094,12.1253,965300.0
2013-11-19 15:15:00,15.23,15.25,15.22,15.24,1999900.0,12.1253,12.1412,12.1173,12.1333,1999900.0
2013-11-19 15:20:00,15.25,15.25,15.23,15.24,1038000.0,12.1412,12.1412,12.1253,12.1333,1038000.0
2013-11-19 15:25:00,15.24,15.24,15.2,15.2,1439100.0,12.1333,12.1333,12.1014,12.1014,1439100.0
2013-11-19 15:30:00,15.2,15.21,15.17,15.18,1933600.0,12.1014,12.1094,12.0775,12.0855,1933600.0
2013-11-19 15:35:00,15.17,15.2,15.16,15.17,3640400.0,12.0775,12.1014,12.0696,12.0775,3640400.0
2013-11-19 15:40:00,15.16,15.18,15.14,15.16,2341500.0,12.0696,12.0855,12.0536,12.0696,2341500.0
2013-11-19 15:45:00,15.17,15.17,15.14,15.17,2632900.0,12.0775,12.0775,12.0536,12.0775,2632900.0
2013-11-19 15:50:00,15.16,15.17,15.14,15.16,3117100.0,12.0696,12.0775,12.0536,12.0696,3117100.0
2013-11-19 15:55:00,15.15,15.21,15.15,15.2,6112600.0,12.0616,12.1094,12.0616,12.1014,6112600.0
2013-11-20 09:30:00,15.25,15.27,15.21,15.22,3632700.0,12.1412,12.1571,12.1094,12.1173,3632700.0
2013-11-20 09:35:00,15.23,15.23,15.15,15.16,2687300.0,12.1253,12.1253,12.0616,12.0696,2687300.0
2013-11-20 09:40:00,15.16,15.18,15.1,15.11,2633100.0,12.0696,12.0855,12.0218,12.0298,2633100.0
2013-11-20 09:45:00,15.11,15.17,15.1,15.15,2607900.0,12.0298,12.0775,12.0218,12.0616,2607900.0
2013-11-20 09:50:00,15.15,15.18,15.13,15.15,1535000.0,12.0616,12.0855,12.0457,12.0616,1535000.0
2013-11-20 09:55:00,15.15,15.2,15.15,15.19,1317500.0,12.0616,12.1014,12.0616,12.0934,1317500.0
2013-11-20 10:00:00,15.19,15.19,15.14,15.18,1908300.0,12.0934,12.0934,12.0536,12.0855,1908300.0
2013-11-20 10:05:00,15.18,15.18,15.16,15.18,1413100.0,12.0855,12.0855,12.0696,12.0855,1413100.0
2013-11-20 10:10:00,15.18,15.19,15.16,15.17,1243400.0,12.0855,12.0934,12.0696,12.0775,1243400.0
2013-11-20 10:15:00,15.18,15.19,15.17,15.18,789400.0,12.0855,12.0934,12.0775,12.0855,789400.0
2013-11-20 10:20:00,15.18,15.23,15.17,15.2,2306300.0,12.0855,12.1253,12.0775,12.1014,2306300.0
2013-11-20 10:25:00,15.2,15.21,15.17,15.19,1317000.0,12.1014,12.1094,12.0775,12.0934,1317000.0
2013-11-20 10:30:00,15.19,15.22,15.18,15.18,1423500.0,12.0934,12.1173,12.0855,12.0855,1423500.0
2013-11-20 10:35:00,15.18,15.19,15.15,15.18,2045200.0,12.0855,12.0934,12.0616,12.0855,2045200.0
2013-11-20 10:40:00,15.18,15.18,15.16,15.17,723400.0,12.0855,12.0855,12.0696,12.0775,723400.0
2013-11-20 10:45:00,15.17,15.21,15.16,15.19,1916700.0,12.0775,12.1094,12.0696,12.0934,1916700.0
2013-11-20 10:50:00,15.2,15.2,15.17,15.19,1283800.0,12.1014,12.1014,12.0775,12.0934,1283800.0
2013-11-20 10:55:00,15.2,15.2,15.18,15.2,539500.0,12.1014,12.1014,12.0855,12.1014,539500.0
2013-11-20 11:00:00,15.2,15.2,15.18,15.19,1206600.0,12.1014,12.1014,12.0855,12.0934,1206600.0
2013-11-20 11:05:00,15.2,15.24,15.19,15.24,1012900.0,12.1014,12.1333,12.0934,12.1333,1012900.0
2013-11-20 11:10:00,15.24,15.24,15.21,15.24,1150000.0,12.1333,12.1333,12.1094,12.1333,1150000.0
2013-11-20 11:15:00,15.23,15.24,15.22,15.22,817300.0,12.1253,12.1333,12.1173,12.1173,817300.0
2013-11-20 11:20:00,15.22,15.23,15.22,15.22,294000.0,12.1173,12.1253,12.1173,12.1173,294000.0
2013-11-20 11:25:00,15.23,15.25,15.22,15.25,915000.0,12.1253,12.1412,12.1173,12.1412,915000.0
2013-11-20 11:30:00,15.25,15.25,15.24,15.25,588300.0,12.1412,12.1412,12.1333,12.1412,588300.0
2013-11-20 11:35:00,15.25,15.27,15.24,15.25,1459100.0,12.1412,12.1571,12.1333,12.1412,1459100.0
2013-11-20 11:40:00,15.24,15.26,15.24,15.26,538000.0,12.1333,12.1492,12.1333,12.1492,538000.0
2013-11-20 11:45:00,15.26,15.26,15.24,15.25,692600.0,12.1492,12.1492,12.1333,12.1412,692600.0
2013-11-20 11:50:00,15.25,15.26,15.24,15.25,799000.0,12.1412,12.1492,12.1333,12.1412,799000.0
2013-11-20 11:55:00,15.25,15.26,15.24,15.24,434800.0,12.1412,12.1492,12.1333,12.1333,434800.0
2013-11-20 12:00:00,15.25,15.27,15.24,15.26,840700.0,12.1412,12.1571,12.1333,12.1492,840700.0
2013-11-20 12:05:00,15.27,15.27,15.25,15.27,600200.0,12.1571,12.1571,12.1412,12.1571,600200.0
2013-11-20 12:10:00,15.26,15.27,15.23,15.24,896800.0,12.1492,12.1571,12.1253,12.1333,896800.0
2013-11-20 12:15:00,15.23,15.25,15.23,15.25,455100.0,12.1253,12.1412,12.1253,12.1412,455100.0
2013-11-20 12:20:00,15.25,15.25,15.23,15.23,534400.0,12.1412,12.1412,12.1253,12.1253,534400.0
2013-11-20 12:25:00,15.23,15.24,15.23,15.24,329500.0,12.1253,12.1333,12.1253,12.1333,329500.0
2013-11-20 12:30:00,15.24,15.24,15.22,15.23,452400.0,12.1333,12.1333,12.1173,12.1253,452400.0
2013-11-20 12:35:00,15.23,15.23,15.2,15.2,1081200.0,12.1253,12.1253,12.1014,12.1014,1081200.0
2013-11-20 12:40:00,15.2,15.22,15.2,15.22,581500.0,12.1014,12.1173,12.1014,12.1173,581500.0
2013-11-20 12:45:00,15.22,15.25,15.21,15.24,1680900.0,12.1173,12.1412,12.1094,12.1333,1680900.0
2013-11-20 12:50:00,15.24,15.24,15.23,15.23,714100.0,12.1333,12.1333,12.1253,12.1253,714100.0
2013-11-20 12:55:00,15.23,15.23,15.21,15.22,439900.0,12.1253,12.1253,12.1094,12.1173,439900.0
2013-11-20 13:00:00,15.21,15.23,15.21,15.23,526500.0,12.1094,12.1253,12.1094,12.1253,526500.0
2013-11-20 13:05:00,15.23,15.23,15.22,15.23,158700.0,12.1253,12.1253,12.1173,12.1253,158700.0
2013-11-20 13:10:00,15.23,15.23,15.21,15.21,482700.0,12.1253,12.1253,12.1094,12.1094,482700.0
2013-11-20 13:15:00,15.21,15.22,15.21,15.21,304100.0,12.1094,12.1173,12.1094,12.1094,304100.0
2013-11-20 13:20:00,15.22,15.22,15.2,15.2,364800.0,12.1173,12.1173,12.1014,12.1014,364800.0
2013-11-20 13:25:00,15.2,15.21,15.2,15.21,841700.0,12.1014,12.1094,12.1014,12.1094,841700.0
2013-11-20 13:30:00,15.21,15.21,15.18,15.19,1253200.0,12.1094,12.1094,12.0855,12.0934,1253200.0
2013-11-20 13:35:00,15.19,15.2,15.18,15.19,365800.0,12.0934,12.1014,12.0855,12.0934,365800.0
2013-11-20 13:40:00,15.2,15.2,15.19,15.19,342200.0,12.1014,12.1014,12.0934,12.0934,342200.0
2013-11-20 13:45:00,15.19,15.21,15.19,15.21,547100.0,12.0934,12.1094,12.0934,12.1094,547100.0
2013-11-20 13:50:00,15.21,15.21,15.2,15.21,186800.0,12.1094,12.1094,12.1014,12.1094,186800.0
2013-11-20 13:55:00,15.2,15.21,15.2,15.21,396400.0,12.1014,12.1094,12.1014,12.1094,396400.0
2013-11-20 14:00:00,15.2,15.21,15.15,15.21,3390300.0,12.1014,12.1094,12.0616,12.1094,3390300.0
2013-11-20 14:05:00,15.2,15.21,15.18,15.19,1612300.0,12.1014,12.1094,12.0855,12.0934,1612300.0
2013-11-20 14:10:00,15.19,15.2,15.11,15.13,2910700.0,12.0934,12.1014,12.0298,12.0457,2910700.0
2013-11-20 14:15:00,15.12,15.18,15.11,15.18,2117700.0,12.0377,12.0855,12.0298,12.0855,2117700.0
2013-11-20 14:20:00,15.17,15.18,15.16,15.18,1089500.0,12.0775,12.0855,12.0696,12.0855,1089500.0
2013-11-20 14:25:00,15.18,15.18,15.16,15.18,1104200.0,12.0855,12.0855,12.0696,12.0855,1104200.0
2013-11-20 14:30:00,15.18,15.18,15.16,15.17,1678700.0,12.0855,12.0855,12.0696,12.0775,1678700.0
2013-11-20 14:35:00,15.17,15.17,15.14,15.15,2273600.0,12.0775,12.0775,12.0536,12.0616,2273600.0
2013-11-20 14:40:00,15.15,15.15,15.12,15.15,1545000.0,12.0616,12.0616,12.0377,12.0616,1545000.0
2013-11-20 14:45:00,15.15,15.17,15.14,15.16,1390300.0,12.0616,12.0775,12.0536,12.0696,1390300.0
2013-11-20 14:50:00,15.17,15.17,15.14,15.14,975500.0,12.0775,12.0775,12.0536,12.0536,975500.0
2013-11-20 14:55:00,15.15,15.16,15.13,15.14,1179800.0,12.0616,12.0696,12.0457,12.0536,1179800.0
2013-11-20 15:00:00,15.15,15.15,15.1,15.1,1142800.0,12.0616,12.0616,12.0218,12.0218,1142800.0
2013-11-20 15:05:00,15.1,15.12,15.08,15.11,3160500.0,12.0218,12.0377,12.0059,12.0298,3160500.0
2013-11-20 15:10:00,15.1,15.13,15.09,15.12,1901800.0,12.0218,12.0457,12.0138,12.0377,1901800.0
2013-11-20 15:15:00,15.12,15.14,15.11,15.14,1276000.0,12.0377,12.0536,12.0298,12.0536,1276000.0
2013-11-20 15:20:00,15.14,15.15,15.11,15.13,1551800.0,12.0536,12.0616,12.0298,12.0457,1551800.0
2013-11-20 15:25:00,15.13,15.15,15.12,15.14,933000.0,12.0457,12.0616,12.0377,12.0536,933000.0
2013-11-20 15:30:00,15.13,15.14,15.11,15.12,1159100.0,12.0457,12.0536,12.0298,12.0377,1159100.0
2013-11-20 15:35:00,15.11,15.13,15.1,15.12,2347200.0,12.0298,12.0457,12.0218,12.0377,2347200.0
2013-11-20 15:40:00,15.12,15.14,15.11,15.12,1813300.0,12.0377,12.0536,12.0298,12.0377,1813300.0
2013-11-20 15:45:00,15.11,15.13,15.11,15.12,1911100.0,12.0298,12.0457,12.0298,12.0377,1911100.0
2013-11-20 15:50:00,15.12,15.12,15.1,15.12,2535000.0,12.0377,12.0377,12.0218,12.0377,2535000.0
2013-11-20 15:55:00,15.12,15.14,15.11,15.13,3494700.0,12.0377,12.0536,12.0298,12.0457,3494700.0
2013-11-21 09:30:00,15.22,15.27,15.21,15.24,4114300.0,12.1173,12.1571,12.1094,12.1333,4114300.0
2013-11-21 09:35:00,15.24,15.24,15.2,15.22,1285200.0,12.1333,12.1333,12.1014,12.1173,1285200.0
2013-11-21 09:40:00,15.21,15.26,15.2,15.26,1558900.0,12.1094,12.1492,12.1014,12.1492,1558900.0
2013-11-21 09:45:00,15.26,15.26,15.24,15.25,895000.0,12.1492,12.1492,12.1333,12.1412,895000.0
2013-11-21 09:50:00,15.26,15.27,15.25,15.26,1508100.0,12.1492,12.1571,12.1412,12.1492,1508100.0
2013-11-21 09:55:00,15.26,15.3,15.26,15.3,2190200.0,12.1492,12.181,12.1492,12.181,2190200.0
2013-11-21 10:00:00,15.29,15.3,15.28,15.29,1221000.0,12.1731,12.181,12.1651,12.1731,1221000.0
2013-11-21 10:05:00,15.29,15.3,15.28,15.3,1971100.0,12.1731,12.181,12.1651,12.181,1971100.0
2013-11-21 10:10:00,15.3,15.31,15.27,15.28,3299600.0,12.181,12.189,12.1571,12.1651,3299600.0
2013-11-21 10:15:00,15.28,15.29,15.24,15.25,2050100.0,12.1651,12.1731,12.1333,12.1412,2050100.0
2013-11-21 10:20:00,15.25,15.26,15.25,15.25,561500.0,12.1412,12.1492,12.1412,12.1412,561500.0
2013-11-21 10:25:00,15.25,15.26,15.25,15.26,370600.0,12.1412,12.1492,12.1412,12.1492,370600.0
2013-11-21 10:30:00,15.26,15.29,15.25,15.29,1552600.0,12.1492,12.1731,12.1412,12.1731,1552600.0
2013-11-21 10:35:00,15.29,15.29,15.26,15.27,931800.0,12.1731,12.1731,12.1492,12.1571,931800.0
2013-11-21 10:40:00,15.26,15.29,15.26,15.29,564800.0,12.1492,12.1731,12.1492,12.1731,564800.0
2013-11-21 10:45:00,15.29,15.29,15.28,15.28,709400.0,12.1731,12.1731,12.1651,12.1651,709400.0
2013-11-21 10:50:00,15.29,15.29,15.28,15.29,821500.0,12.1731,12.1731,12.1651,12.1731,821500.0
2013-11-21 10:55:00,15.29,15.3,15.28,15.29,1434200.0,12.1731,12.181,12.1651,12.1731,1434200.0
2013-11-21 11:00:00,15.29,15.32,15.28,15.32,2959200.0,12.1731,12.1969,12.1651,12.1969,2959200.0
2013-11-21 11:05:00,15.32,15.34,15.31,15.33,1994200.0,12.1969,12.2129,12.189,12.2049,1994200.0
2013-11-21 11:10:00,15.33,15.34,15.32,15.34,1602200.0,12.2049,12.2129,12.1969,12.2129,1602200.0
2013-11-21 11:15:00,15.33,15.34,15.33,15.34,1126100.0,12.2049,12.2129,12.2049,12.2129,1126100.0
2013-11-21 11:20:00,15.34,15.4,15.33,15.39,3252500.0,12.2129,12.2606,12.2049,12.2527,3252500.0
2013-11-21 11:25:00,15.39,15.4,15.36,15.39,4368400.0,12.2527,12.2606,12.2288,12.2527,4368400.0
2013-11-21 11:30:00,15.38,15.39,15.36,15.38,1785900.0,12.2447,12.2527,12.2288,12.2447,1785900.0
2013-11-21 11:35:00,15.37,15.39,15.35,15.38,3505300.0,12.2368,12.2527,12.2208,12.2447,3505300.0
2013-11-21 11:40:00,15.38,15.39,15.37,15.39,962000.0,12.2447,12.2527,12.2368,12.2527,962000.0
2013-11-21 11:45:00,15.39,15.44,15.39,15.42,3640600.0,12.2527,12.2925,12.2527,12.2766,3640600.0
2013-11-21 11:50:00,15.42,15.42,15.4,15.41,1766800.0,12.2766,12.2766,12.2606,12.2686,1766800.0
2013-11-21 11:55:00,15.41,15.42,15.4,15.41,1191600.0,12.2686,12.2766,12.2606,12.2686,1191600.0
2013-11-21 12:00:00,15.41,15.44,15.4,15.44,1305800.0,12.2686,12.2925,12.2606,12.2925,1305800.0
2013-11-21 12:05:00,15.44,15.48,15.44,15.45,3315200.0,12.2925,12.3243,12.2925,12.3004,3315200.0
2013-11-21 12:10:00,15.45,15.46,15.44,15.45,1223900.0,12.3004,12.3084,12.2925,12.3004,1223900.0
2013-11-21 12:15:00,15.45,15.46,15.43,15.45,1137100.0,12.3004,12.3084,12.2845,12.3004,1137100.0
2013-11-21 12:20:00,15.45,15.46,15.44,15.46,568900.0,12.3004,12.3084,12.2925,12.3084,568900.0
2013-11-21 12:25:00,15.46,15.47,15.45,15.46,950800.0,12.3084,12.3164,12.3004,12.3084,950800.0
2013-11-21 12:30:00,15.47,15.47,15.46,15.46,861000.0,12.3164,12.3164,12.3084,12.3084,861000.0
2013-11-21 12:35:00,15.46,15.49,15.46,15.49,1459800.0,12.3084,12.3323,12.3084,12.3323,1459800.0
2013-11-21 12:40:00,15.49,15.52,15.48,15.51,3673500.0,12.3323,12.3562,12.3243,12.3482,3673500.0
2013-11-21 12:45:00,15.51,15.54,15.49,15.5,3470600.0,12.3482,12.3721,12.3323,12.3403,3470600.0
2013-11-21 12:50:00,15.5,15.51,15.48,15.49,973100.0,12.3403,12.3482,12.3243,12.3323,973100.0
2013-11-21 12:55:00,15.49,15.49,15.47,15.47,1018100.0,12.3323,12.3323,12.3164,12.3164,1018100.0
2013-11-21 13:00:00,15.47,15.51,15.47,15.51,1311500.0,12.3164,12.3482,12.3164,12.3482,1311500.0
2013-11-21 13:05:00,15.5,15.51,15.49,15.5,1242900.0,12.3403,12.3482,12.3323,12.3403,1242900.0
2013-11-21 13:10:00,15.5,15.5,15.47,15.49,1837800.0,12.3403,12.3403,12.3164,12.3323,1837800.0
2013-11-21 13:15:00,15.49,15.5,15.49,15.5,891000.0,12.3323,12.3403,12.3323,12.3403,891000.0
2013-11-21 13:20:00,15.5,15.55,15.49,15.54,1591500.0,12.3403,12.3801,12.3323,12.3721,1591500.0
2013-11-21 13:25:00,15.54,15.55,15.53,15.54,1091000.0,12.3721,12.3801,12.3641,12.3721,1091000.0
2013-11-21 13:30:00,15.53,15.55,15.53,15.54,742600.0,12.3641,12.3801,12.3641,12.3721,742600.0
2013-11-21 13:35:00,15.55,15.55,15.53,15.54,1323500.0,12.3801,12.3801,12.3641,12.3721,1323500.0
2013-11-21 13:40:00,15.53,15.55,15.52,15.55,1701100.0,12.3641,12.3801,12.3562,12.3801,1701100.0
2013-11-21 13:45:00,15.54,15.56,15.54,15.55,2010400.0,12.3721,12.388,12.3721,12.3801,2010400.0
2013-11-21 13:50:00,15.56,15.56,15.55,15.56,433500.0,12.388,12.388,12.3801,12.388,433500.0
2013-11-21 13:55:00,15.55,15.56,15.54,15.54,1560500.0,12.3801,12.388,12.3721,12.3721,1560500.0
2013-11-21 14:00:00,15.54,15.55,15.51,15.52,904000.0,12.3721,12.3801,12.3482,12.3562,904000.0
2013-11-21 14:05:00,15.51,15.53,15.5,15.5,1221600.0,12.3482,12.3641,12.3403,12.3403,1221600.0
2013-11-21 14:10:00,15.5,15.51,15.49,15.49,1695700.0,12.3403,12.3482,12.3323,12.3323,1695700.0
2013-11-21 14:15:00,15.5,15.52,15.49,15.51,1244700.0,12.3403,12.3562,12.3323,12.3482,1244700.0
2013-11-21 14:20:00,15.5,15.51,15.5,15.51,649600.0,12.3403,12.3482,12.3403,12.3482,649600.0
2013-11-21 14:25:00,15.51,15.54,15.5,15.51,2583400.0,12.3482,12.3721,12.3403,12.3482,2583400.0
2013-11-21 14:30:00,15.51,15.54,15.5,15.54,1359000.0,12.3482,12.3721,12.3403,12.3721,1359000.0
2013-11-21 14:35:00,15.54,15.55,15.53,15.53,980800.0,12.3721,12.3801,12.3641,12.3641,980800.0
2013-11-21 14:40:00,15.54,15.56,15.52,15.55,1456200.0,12.3721,12.388,12.3562,12.3801,1456200.0
2013-11-21 14:45:00,15.56,15.56,15.54,15.54,846500.0,12.388,12.388,12.3721,12.3721,846500.0
2013-11-21 14:50:00,15.55,15.55,15.53,15.53,724400.0,12.3801,12.3801,12.3641,12.3641,724400.0
2013-11-21 14:55:00,15.54,15.54,15.53,15.53,487900.0,12.3721,12.3721,12.3641,12.3641,487900.0
2013-11-21 15:00:00,15.54,15.55,15.53,15.55,817100.0,12.3721,12.3801,12.3641,12.3801,817100.0
2013-11-21 15:05:00,15.54,15.57,15.54,15.57,1331800.0,12.3721,12.396,12.3721,12.396,1331800.0
2013-11-21 15:10:00,15.56,15.57,15.56,15.57,630300.0,12.388,12.396,12.388,12.396,630300.0
2013-11-21 15:15:00,15.57,15.6,15.56,15.59,1652900.0,12.396,12.4199,12.388,12.4119,1652900.0
2013-11-21 15:20:00,15.58,15.59,15.57,15.57,1263900.0,12.4039,12.4119,12.396,12.396,1263900.0
2013-11-21 15:25:00,15.58,15.58,15.57,15.58,1012900.0,12.4039,12.4039,12.396,12.4039,1012900.0
2013-11-21 15:30:00,15.57,15.59,15.55,15.56,3123100.0,12.396,12.4119,12.3801,12.388,3123100.0
2013-11-21 15:35:00,15.55,15.57,15.54,15.57,2049900.0,12.3801,12.396,12.3721,12.396,2049900.0
2013-11-21 15:40:00,15.57,15.57,15.55,15.56,2090200.0,12.396,12.396,12.3801,12.388,2090200.0
2013-11-21 15:45:00,15.55,15.58,15.55,15.58,2920900.0,12.3801,12.4039,12.3801,12.4039,2920900.0
2013-11-21 15:50:00,15.58,15.58,15.55,15.56,4978300.0,12.4039,12.4039,12.3801,12.388,4978300.0
2013-11-21 15:55:00,15.56,15.59,15.55,15.58,4610100.0,12.388,12.4119,12.3801,12.4039,4610100.0
2013-11-22 09:30:00,15.7,15.74,15.67,15.71,7001600.0,12.4995,12.5313,12.4756,12.5074,7001600.0
2013-11-22 09:35:00,15.7,15.72,15.66,15.7,2797600.0,12.4995,12.5154,12.4676,12.4995,2797600.0
2013-11-22 09:40:00,15.7,15.7,15.63,15.64,3166200.0,12.4995,12.4995,12.4438,12.4517,3166200.0
2013-11-22 09:45:00,15.63,15.68,15.62,15.67,2918400.0,12.4438,12.4836,12.4358,12.4756,2918400.0
2013-11-22 09:50:00,15.68,15.68,15.6,15.6,3324700.0,12.4836,12.4836,12.4199,12.4199,3324700.0
2013-11-22 09:55:00,15.6,15.65,15.6,15.62,2408700.0,12.4199,12.4597,12.4199,12.4358,2408700.0
2013-11-22 10:00:00,15.61,15.64,15.6,15.63,2581300.0,12.4278,12.4517,12.4199,12.4438,2581300.0
2013-11-22 10:05:00,15.63,15.64,15.61,15.63,1630300.0,12.4438,12.4517,12.4278,12.4438,1630300.0
2013-11-22 10:10:00,15.63,15.67,15.62,15.67,1839400.0,12.4438,12.4756,12.4358,12.4756,1839400.0
2013-11-22 10:15:00,15.67,15.69,15.66,15.69,1709400.0,12.4756,12.4915,12.4676,12.4915,1709400.0
2013-11-22 10:20:00,15.69,15.7,15.66,15.68,1600700.0,12.4915,12.4995,12.4676,12.4836,1600700.0
2013-11-22 10:25:00,15.68,15.69,15.66,15.68,1513000.0,12.4836,12.4915,12.4676,12.4836,1513000.0
2013-11-22 10:30:00,15.68,15.7,15.67,15.68,1377400.0,12.4836,12.4995,12.4756,12.4836,1377400.0
2013-11-22 10:35:00,15.69,15.73,15.68,15.71,2785400.0,12.4915,12.5234,12.4836,12.5074,2785400.0
2013-11-22 10:40:00,15.71,15.76,15.71,15.76,3083700.0,12.5074,12.5472,12.5074,12.5472,3083700.0
2013-11-22 10:45:00,15.76,15.78,15.74,15.75,2149400.0,12.5472,12.5632,12.5313,12.5393,2149400.0
2013-11-22 10:50:00,15.75,15.76,15.72,15.75,2006800.0,12.5393,12.5472,12.5154,12.5393,2006800.0
2013-11-22 10:55:00,15.75,15.79,15.74,15.77,1999400.0,12.5393,12.5711,12.5313,12.5552,1999400.0
2013-11-22 11:00:00,15.76,15.77,15.75,15.76,915700.0,12.5472,12.5552,12.5393,12.5472,915700.0
2013-11-22 11:05:00,15.76,15.77,15.74,15.77,1589600.0,12.5472,12.5552,12.5313,12.5552,1589600.0
2013-11-22 11:10:00,15.77,15.77,15.74,15.75,683300.0,12.5552,12.5552,12.5313,12.5393,683300.0
2013-11-22 11:15:00,15.74,15.75,15.74,15.75,548900.0,12.5313,12.5393,12.5313,12.5393,548900.0
2013-11-22 11:20:00,15.74,15.76,15.74,15.75,743500.0,12.5313,12.5472,12.5313,12.5393,743500.0
2013-11-22 11:25:00,15.75,15.76,15.74,15.75,600600.0,12.5393,12.5472,12.5313,12.5393,600600.0
2013-11-22 11:30:00,15.75,15.77,15.75,15.77,865100.0,12.5393,12.5552,12.5393,12.5552,865100.0
2013-11-22 11:35:00,15.77,15.78,15.76,15.76,784500.0,12.5552,12.5632,12.5472,12.5472,784500.0
2013-11-22 11:40:00,15.77,15.78,15.76,15.76,798000.0,12.5552,12.5632,12.5472,12.5472,798000.0
2013-11-22 11:45:00,15.76,15.77,15.75,15.76,601500.0,12.5472,12.5552,12.5393,12.5472,601500.0
2013-11-22 11:50:00,15.75,15.76,15.72,15.74,1818000.0,12.5393,12.5472,12.5154,12.5313,1818000.0
2013-11-22 11:55:00,15.74,15.76,15.71,15.73,2096000.0,12.5313,12.5472,12.5074,12.5234,2096000.0
2013-11-22 12:00:00,15.73,15.74,15.73,15.74,489200.0,12.5234,12.5313,12.5234,12.5313,489200.0
2013-11-22 12:05:00,15.74,15.75,15.73,15.74,474600.0,12.5313,12.5393,12.5234,12.5313,474600.0
2013-11-22 12:10:00,15.74,15.75,15.72,15.73,807100.0,12.5313,12.5393,12.5154,12.5234,807100.0
2013-11-22 12:15:00,15.73,15.73,15.72,15.72,235000.0,12.5234,12.5234,12.5154,12.5154,235000.0
2013-11-22 12:20:00,15.73,15.74,15.71,15.72,2439600.0,12.5234,12.5313,12.5074,12.5154,2439600.0
2013-11-22 12:25:00,15.71,15.72,15.71,15.72,225800.0,12.5074,12.5154,12.5074,12.5154,225800.0
2013-11-22 12:30:00,15.71,15.72,15.7,15.71,1344100.0,12.5074,12.5154,12.4995,12.5074,1344100.0
2013-11-22 12:35:00,15.71,15.72,15.7,15.72,298700.0,12.5074,12.5154,12.4995,12.5154,298700.0
2013-11-22 12:40:00,15.72,15.72,15.71,15.72,139800.0,12.5154,12.5154,12.5074,12.5154,139800.0
2013-11-22 12:45:00,15.72,15.72,15.71,15.72,166900.0,12.5154,12.5154,12.5074,12.5154,166900.0
2013-11-22 12:50:00,15.71,15.72,15.7,15.71,531900.0,12.5074,12.5154,12.4995,12.5074,531900.0
2013-11-22 12:55:00,15.7,15.71,15.7,15.71,385200.0,12.4995,12.5074,12.4995,12.5074,385200.0
2013-11-22 13:00:00,15.71,15.72,15.7,15.72,343300.0,12.5074,12.5154,12.4995,12.5154,343300.0
2013-11-22 13:05:00,15.72,15.73,15.71,15.73,747700.0,12.5154,12.5234,12.5074,12.5234,747700.0
2013-11-22 13:10:00,15.72,15.73,15.72,15.73,237600.0,12.5154,12.5234,12.5154,12.5234,237600.0
2013-11-22 13:15:00,15.73,15.73,15.71,15.71,592500.0,12.5234,12.5234,12.5074,12.5074,592500.0
2013-11-22 13:20:00,15.71,15.72,15.71,15.72,415300.0,12.5074,12.5154,12.5074,12.5154,415300.0
2013-11-22 13:25:00,15.71,15.72,15.71,15.72,233000.0,12.5074,12.5154,12.5074,12.5154,233000.0
2013-11-22 13:30:00,15.72,15.72,15.7,15.71,575400.0,12.5154,12.5154,12.4995,12.5074,575400.0
2013-11-22 13:35:00,15.71,15.71,15.66,15.67,1123400.0,12.5074,12.5074,12.4676,12.4756,1123400.0
2013-11-22 13:40:00,15.67,15.67,15.65,15.67,1638200.0,12.4756,12.4756,12.4597,12.4756,1638200.0
2013-11-22 13:45:00,15.67,15.68,15.66,15.68,490900.0,12.4756,12.4836,12.4676,12.4836,490900.0
2013-11-22 13:50:00,15.68,15.68,15.67,15.68,257800.0,12.4836,12.4836,12.4756,12.4836,257800.0
2013-11-22 13:55:00,15.68,15.69,15.67,15.69,832800.0,12.4836,12.4915,12.4756,12.4915,832800.0
2013-11-22 14:00:00,15.69,15.69,15.67,15.68,700900.0,12.4915,12.4915,12.4756,12.4836,700900.0
2013-11-22 14:05:00,15.69,15.7,15.68,15.7,427600.0,12.4915,12.4995,12.4836,12.4995,427600.0
2013-11-22 14:10:00,15.7,15.71,15.69,15.71,424300.0,12.4995,12.5074,12.4915,12.5074,424300.0
2013-11-22 14:15:00,15.71,15.71,15.69,15.7,607800.0,12.5074,12.5074,12.4915,12.4995,607800.0
2013-11-22 14:20:00,15.7,15.7,15.69,15.69,1032600.0,12.4995,12.4995,12.4915,12.4915,1032600.0
2013-11-22 14:25:00,15.69,15.7,15.68,15.7,597600.0,12.4915,12.4995,12.4836,12.4995,597600.0
2013-11-22 14:30:00,15.7,15.71,15.7,15.71,488000.0,12.4995,12.5074,12.4995,12.5074,488000.0
2013-11-22 14:35:00,15.71,15.71,15.7,15.71,392900.0,12.5074,12.5074,12.4995,12.5074,392900.0
2013-11-22 14:40:00,15.7,15.72,15.7,15.72,542800.0,12.4995,12.5154,12.4995,12.5154,542800.0
2013-11-22 14:45:00,15.72,15.72,15.71,15.72,228900.0,12.5154,12.5154,12.5074,12.5154,228900.0
2013-11-22 14:50:00,15.72,15.72,15.71,15.72,197900.0,12.5154,12.5154,12.5074,12.5154,197900.0
2013-11-22 14:55:00,15.72,15.72,15.71,15.72,421200.0,12.5154,12.5154,12.5074,12.5154,421200.0
2013-11-22 15:00:00,15.72,15.72,15.71,15.71,423500.0,12.5154,12.5154,12.5074,12.5074,423500.0
2013-11-22 15:05:00,15.72,15.72,15.71,15.72,379800.0,12.5154,12.5154,12.5074,12.5154,379800.0
2013-11-22 15:10:00,15.72,15.72,15.7,15.71,1505400.0,12.5154,12.5154,12.4995,12.5074,1505400.0
2013-11-22 15:15:00,15.71,15.71,15.7,15.7,318300.0,12.5074,12.5074,12.4995,12.4995,318300.0
2013-11-22 15:20:00,15.71,15.71,15.69,15.7,999000.0,12.5074,12.5074,12.4915,12.4995,999000.0
2013-11-22 15:25:00,15.69,15.7,15.69,15.7,429200.0,12.4915,12.4995,12.4915,12.4995,429200.0
2013-11-22 15:30:00,15.69,15.72,15.69,15.71,1478100.0,12.4915,12.5154,12.4915,12.5074,1478100.0
2013-11-22 15:35:00,15.72,15.72,15.7,15.7,1993700.0,12.5154,12.5154,12.4995,12.4995,1993700.0
2013-11-22 15:40:00,15.7,15.71,15.69,15.7,2321500.0,12.4995,12.5074,12.4915,12.4995,2321500.0
2013-11-22 15:45:00,15.7,15.7,15.68,15.68,3215900.0,12.4995,12.4995,12.4836,12.4836,3215900.0
2013-11-22 15:50:00,15.68,15.69,15.63,15.65,4007800.0,12.4836,12.4915,12.4438,12.4597,4007800.0
2013-11-22 15:55:00,15.64,15.66,15.63,15.65,5583500.0,12.4517,12.4676,12.4438,12.4597,5583500.0
2013-11-25 09:30:00,15.67,15.72,15.66,15.71,3047300.0,12.4756,12.5154,12.4676,12.5074,3047300.0
2013-11-25 09:35:00,15.71,15.86,15.68,15.85,7762100.0,12.5074,12.6269,12.4836,12.6189,7762100.0
2013-11-25 09:40:00,15.85,15.97,15.84,15.97,6571100.0,12.6189,12.7144,12.6109,12.7144,6571100.0
2013-11-25 09:45:00,15.98,15.98,15.92,15.93,5175300.0,12.7224,12.7224,12.6746,12.6826,5175300.0
2013-11-25 09:50:00,15.93,15.96,15.9,15.92,4269000.0,12.6826,12.7065,12.6587,12.6746,4269000.0
2013-11-25 09:55:00,15.92,15.97,15.91,15.95,2870800.0,12.6746,12.7144,12.6667,12.6985,2870800.0
2013-11-25 10:00:00,15.95,15.95,15.88,15.9,3758100.0,12.6985,12.6985,12.6428,12.6587,3758100.0
2013-11-25 10:05:00,15.9,15.91,15.88,15.89,4406800.0,12.6587,12.6667,12.6428,12.6507,4406800.0
2013-11-25 10:10:00,15.89,15.9,15.86,15.87,3150000.0,12.6507,12.6587,12.6269,12.6348,3150000.0
2013-11-25 10:15:00,15.87,15.89,15.87,15.88,2368300.0,12.6348,12.6507,12.6348,12.6428,2368300.0
2013-11-25 10:20:00,15.88,15.88,15.84,15.84,2241700.0,12.6428,12.6428,12.6109,12.6109,2241700.0
2013-11-25 10:25:00,15.84,15.85,15.76,15.8,4185300.0,12.6109,12.6189,12.5472,12.5791,4185300.0
2013-11-25 10:30:00,15.8,15.81,15.77,15.79,2105300.0,12.5791,12.5871,12.5552,12.5711,2105300.0
2013-11-25 10:35:00,15.79,15.84,15.78,15.82,2393100.0,12.5711,12.6109,12.5632,12.595,2393100.0
2013-11-25 10:40:00,15.82,15.83,15.78,15.79,1932400.0,12.595,12.603,12.5632,12.5711,1932400.0
2013-11-25 10:45:00,15.79,15.81,15.78,15.81,1119500.0,12.5711,12.5871,12.5632,12.5871,1119500.0
2013-11-25 10:50:00,15.81,15.82,15.78,15.78,1653800.0,12.5871,12.595,12.5632,12.5632,1653800.0
2013-11-25 10:55:00,15.78,15.79,15.75,15.76,2678900.0,12.5632,12.5711,12.5393,12.5472,2678900.0
2013-11-25 11:00:00,15.77,15.77,15.73,15.77,2463900.0,12.5552,12.5552,12.5234,12.5552,2463900.0
2013-11-25 11:05:00,15.77,15.77,15.75,15.77,1190700.0,12.5552,12.5552,12.5393,12.5552,1190700.0
2013-11-25 11:10:00,15.77,15.79,15.76,15.79,1037300.0,12.5552,12.5711,12.5472,12.5711,1037300.0
2013-11-25 11:15:00,15.79,15.8,15.77,15.79,1758700.0,12.5711,12.5791,12.5552,12.5711,1758700.0
2013-11-25 11:20:00,15.79,15.8,15.78,15.8,887600.0,12.5711,12.5791,12.5632,12.5791,887600.0
2013-11-25 11:25:00,15.8,15.8,15.77,15.78,1818600.0,12.5791,12.5791,12.5552,12.5632,1818600.0
2013-11-25 11:30:00,15.79,15.79,15.78,15.79,878100.0,12.5711,12.5711,12.5632,12.5711,878100.0
2013-11-25 11:35:00,15.78,15.8,15.78,15.79,764000.0,12.5632,12.5791,12.5632,12.5711,764000.0
2013-11-25 11:40:00,15.8,15.8,15.78,15.78,2028800.0,12.5791,12.5791,12.5632,12.5632,2028800.0
2013-11-25 11:45:00,15.79,15.8,15.78,15.78,1108900.0,12.5711,12.5791,12.5632,12.5632,1108900.0
2013-11-25 11:50:00,15.79,15.8,15.78,15.79,707600.0,12.5711,12.5791,12.5632,12.5711,707600.0
2013-11-25 11:55:00,15.8,15.8,15.77,15.78,1112200.0,12.5791,12.5791,12.5552,12.5632,1112200.0
2013-11-25 12:00:00,15.78,15.82,15.77,15.81,2354800.0,12.5632,12.595,12.5552,12.5871,2354800.0
2013-11-25 12:05:00,15.8,15.81,15.79,15.8,748000.0,12.5791,12.5871,12.5711,12.5791,748000.0
2013-11-25 12:10:00,15.8,15.81,15.79,15.81,758700.0,12.5791,12.5871,12.5711,12.5871,758700.0
2013-11-25 12:15:00,15.81,15.82,15.8,15.82,580000.0,12.5871,12.595,12.5791,12.595,580000.0
2013-11-25 12:20:00,15.82,15.82,15.79,15.79,981000.0,12.595,12.595,12.5711,12.5711,981000.0
2013-11-25 12:25:00,15.8,15.8,15.79,15.79,731900.0,12.5791,12.5791,12.5711,12.5711,731900.0
2013-11-25 12:30:00,15.79,15.8,15.79,15.79,943600.0,12.5711,12.5791,12.5711,12.5711,943600.0
2013-11-25 12:35:00,15.8,15.8,15.79,15.8,327800.0,12.5791,12.5791,12.5711,12.5791,327800.0
2013-11-25 12:40:00,15.79,15.8,15.77,15.79,1233000.0,12.5711,12.5791,12.5552,12.5711,1233000.0
2013-11-25 12:45:00,15.79,15.8,15.78,15.8,602400.0,12.5711,12.5791,12.5632,12.5791,602400.0
2013-11-25 12:50:00,15.8,15.8,15.79,15.8,214300.0,12.5791,12.5791,12.5711,12.5791,214300.0
2013-11-25 12:55:00,15.79,15.83,15.79,15.82,2840300.0,12.5711,12.603,12.5711,12.595,2840300.0
2013-11-25 13:00:00,15.82,15.83,15.82,15.82,717400.0,12.595,12.603,12.595,12.595,717400.0
2013-11-25 13:05:00,15.82,15.83,15.8,15.81,899100.0,12.595,12.603,12.5791,12.5871,899100.0
2013-11-25 13:10:00,15.81,15.83,15.8,15.83,929300.0,12.5871,12.603,12.5791,12.603,929300.0
2013-11-25 13:15:00,15.83,15.85,15.82,15.85,1567000.0,12.603,12.6189,12.595,12.6189,1567000.0
2013-11-25 13:20:00,15.85,15.86,15.84,15.86,953600.0,12.6189,12.6269,12.6109,12.6269,953600.0
2013-11-25 13:25:00,15.86,15.89,15.85,15.88,1506100.0,12.6269,12.6507,12.6189,12.6428,1506100.0
2013-11-25 13:30:00,15.87,15.88,15.87,15.87,754400.0,12.6348,12.6428,12.6348,12.6348,754400.0
2013-11-25 13:35:00,15.88,15.9,15.87,15.9,1094300.0,12.6428,12.6587,12.6348,12.6587,1094300.0
2013-11-25 13:40:00,15.9,15.9,15.89,15.89,763400.0,12.6587,12.6587,12.6507,12.6507,763400.0
2013-11-25 13:45:00,15.9,15.93,15.89,15.92,1529400.0,12.6587,12.6826,12.6507,12.6746,1529400.0
2013-11-25 13:50:00,15.92,15.94,15.91,15.91,1164500.0,12.6746,12.6906,12.6667,12.6667,1164500.0
2013-11-25 13:55:00,15.92,15.94,15.91,15.93,1487000.0,12.6746,12.6906,12.6667,12.6826,1487000.0
2013-11-25 14:00:00,15.93,15.94,15.92,15.94,1381100.0,12.6826,12.6906,12.6746,12.6906,1381100.0
2013-11-25 14:05:00,15.93,15.93,15.91,15.93,1514100.0,12.6826,12.6826,12.6667,12.6826,1514100.0
2013-11-25 14:10:00,15.93,15.93,15.9,15.9,973700.0,12.6826,12.6826,12.6587,12.6587,973700.0
2013-11-25 14:15:00,15.9,15.91,15.89,15.9,988200.0,12.6587,12.6667,12.6507,12.6587,988200.0
2013-11-25 14:20:00,15.91,15.92,15.88,15.89,1853000.0,12.6667,12.6746,12.6428,12.6507,1853000.0
2013-11-25 14:25:00,15.88,15.89,15.85,15.86,2234900.0,12.6428,12.6507,12.6189,12.6269,2234900.0
2013-11-25 14:30:00,15.86,15.9,15.85,15.88,1890900.0,12.6269,12.6587,12.6189,12.6428,1890900.0
2013-11-25 14:35:00,15.89,15.89,15.87,15.87,820300.0,12.6507,12.6507,12.6348,12.6348,820300.0
2013-11-25 14:40:00,15.87,15.89,15.86,15.89,927900.0,12.6348,12.6507,12.6269,12.6507,927900.0
2013-11-25 14:45:00,15.89,15.89,15.88,15.89,454000.0,12.6507,12.6507,12.6428,12.6507,454000.0
2013-11-25 14:50:00,15.89,15.9,15.88,15.9,817500.0,12.6507,12.6587,12.6428,12.6587,817500.0
2013-11-25 14:55:00,15.9,15.9,15.89,15.9,521700.0,12.6587,12.6587,12.6507,12.6587,521700.0
2013-11-25 15:00:00,15.9,15.91,15.88,15.89,1541700.0,12.6587,12.6667,12.6428,12.6507,1541700.0
2013-11-25 15:05:00,15.89,15.89,15.84,15.84,1551100.0,12.6507,12.6507,12.6109,12.6109,1551100.0
2013-11-25 15:10:00,15.84,15.85,15.81,15.82,1534300.0,12.6109,12.6189,12.5871,12.595,1534300.0
2013-11-25 15:15:00,15.81,15.83,15.8,15.81,1674500.0,12.5871,12.603,12.5791,12.5871,1674500.0
2013-11-25 15:20:00,15.82,15.82,15.78,15.79,1448200.0,12.595,12.595,12.5632,12.5711,1448200.0
2013-11-25 15:25:00,15.79,15.85,15.79,15.85,1815200.0,12.5711,12.6189,12.5711,12.6189,1815200.0
2013-11-25 15:30:00,15.85,15.85,15.82,15.82,1154100.0,12.6189,12.6189,12.595,12.595,1154100.0
2013-11-25 15:35:00,15.83,15.83,15.79,15.83,2245300.0,12.603,12.603,12.5711,12.603,2245300.0
2013-11-25 15:40:00,15.83,15.84,15.82,15.83,1839000.0,12.603,12.6109,12.595,12.603,1839000.0
2013-11-25 15:45:00,15.83,15.86,15.82,15.84,2818800.0,12.603,12.6269,12.595,12.6109,2818800.0
2013-11-25 15:50:00,15.83,15.85,15.82,15.83,2354300.0,12.603,12.6189,12.595,12.603,2354300.0
2013-11-25 15:55:00,15.82,15.84,15.81,15.83,6210000.0,12.595,12.6109,12.5871,12.603,6210000.0
2013-11-26 09:30:00,15.83,15.94,15.81,15.93,3697000.0,12.603,12.6906,12.5871,12.6826,3697000.0
2013-11-26 09:35:00,15.94,15.94,15.88,15.9,1909300.0,12.6906,12.6906,12.6428,12.6587,1909300.0
2013-11-26 09:40:00,15.9,15.95,15.88,15.92,2185400.0,12.6587,12.6985,12.6428,12.6746,2185400.0
2013-11-26 09:45:00,15.91,15.92,15.86,15.9,1884200.0,12.6667,12.6746,12.6269,12.6587,1884200.0
2013-11-26 09:50:00,15.9,15.94,15.89,15.89,1685700.0,12.6587,12.6906,12.6507,12.6507,1685700.0
2013-11-26 09:55:00,15.89,15.91,15.88,15.91,1345200.0,12.6507,12.6667,12.6428,12.6667,1345200.0
2013-11-26 10:00:00,15.91,15.93,15.87,15.88,1699300.0,12.6667,12.6826,12.6348,12.6428,1699300.0
2013-11-26 10:05:00,15.89,15.9,15.85,15.87,2130000.0,12.6507,12.6587,12.6189,12.6348,2130000.0
2013-11-26 10:10:00,15.87,15.89,15.86,15.89,1469300.0,12.6348,12.6507,12.6269,12.6507,1469300.0
2013-11-26 10:15:00,15.89,15.93,15.89,15.93,2345100.0,12.6507,12.6826,12.6507,12.6826,2345100.0
2013-11-26 10:20:00,15.93,15.95,15.92,15.94,2961600.0,12.6826,12.6985,12.6746,12.6906,2961600.0
2013-11-26 10:25:00,15.95,15.97,15.94,15.96,2036800.0,12.6985,12.7144,12.6906,12.7065,2036800.0
2013-11-26 10:30:00,15.95,15.97,15.91,15.92,1987000.0,12.6985,12.7144,12.6667,12.6746,1987000.0
2013-11-26 10:35:00,15.91,15.94,15.91,15.93,855000.0,12.6667,12.6906,12.6667,12.6826,855000.0
2013-11-26 10:40:00,15.93,15.93,15.9,15.91,1559900.0,12.6826,12.6826,12.6587,12.6667,1559900.0
2013-11-26 10:45:00,15.91,15.92,15.91,15.91,545900.0,12.6667,12.6746,12.6667,12.6667,545900.0
2013-11-26 10:50:00,15.91,15.92,15.89,15.9,1751100.0,12.6667,12.6746,12.6507,12.6587,1751100.0
2013-11-26 10:55:00,15.9,15.91,15.88,15.9,1074400.0,12.6587,12.6667,12.6428,12.6587,1074400.0
2013-11-26 11:00:00,15.89,15.92,15.89,15.91,1477400.0,12.6507,12.6746,12.6507,12.6667,1477400.0
2013-11-26 11:05:00,15.9,15.92,15.88,15.88,1139600.0,12.6587,12.6746,12.6428,12.6428,1139600.0
2013-11-26 11:10:00,15.88,15.9,15.86,15.89,2312600.0,12.6428,12.6587,12.6269,12.6507,2312600.0
2013-11-26 11:15:00,15.88,15.9,15.88,15.89,850900.0,12.6428,12.6587,12.6428,12.6507,850900.0
2013-11-26 11:20:00,15.89,15.9,15.88,15.89,548600.0,12.6507,12.6587,12.6428,12.6507,548600.0
2013-11-26 11:25:00,15.88,15.89,15.86,15.86,1039800.0,12.6428,12.6507,12.6269,12.6269,1039800.0
2013-11-26 11:30:00,15.86,15.89,15.86,15.88,822000.0,12.6269,12.6507,12.6269,12.6428,822000.0
2013-11-26 11:35:00,15.88,15.9,15.87,15.88,833200.0,12.6428,12.6587,12.6348,12.6428,833200.0
2013-11-26 11:40:00,15.88,15.89,15.87,15.88,456700.0,12.6428,12.6507,12.6348,12.6428,456700.0
2013-11-26 11:45:00,15.88,15.9,15.88,15.9,303000.0,12.6428,12.6587,12.6428,12.6587,303000.0
2013-11-26 11:50:00,15.9,15.9,15.87,15.88,671100.0,12.6587,12.6587,12.6348,12.6428,671100.0
2013-11-26 11:55:00,15.87,15.88,15.87,15.88,469800.0,12.6348,12.6428,12.6348,12.6428,469800.0
2013-11-26 12:00:00,15.87,15.9,15.87,15.9,2081600.0,12.6348,12.6587,12.6348,12.6587,2081600.0
2013-11-26 12:05:00,15.89,15.92,15.89,15.91,2346900.0,12.6507,12.6746,12.6507,12.6667,2346900.0
2013-11-26 12:10:00,15.91,15.92,15.89,15.91,1267800.0,12.6667,12.6746,12.6507,12.6667,1267800.0
2013-11-26 12:15:00,15.91,15.92,15.9,15.91,797000.0,12.6667,12.6746,12.6587,12.6667,797000.0
2013-11-26 12:20:00,15.91,15.92,15.91,15.92,642400.0,12.6667,12.6746,12.6667,12.6746,642400.0
2013-11-26 12:25:00,15.91,15.92,15.9,15.92,570600.0,12.6667,12.6746,12.6587,12.6746,570600.0
2013-11-26 12:30:00,15.92,15.93,15.91,15.91,1011700.0,12.6746,12.6826,12.6667,12.6667,1011700.0
2013-11-26 12:35:00,15.91,15.92,15.91,15.91,426600.0,12.6667,12.6746,12.6667,12.6667,426600.0
2013-11-26 12:40:00,15.92,15.92,15.9,15.9,350600.0,12.6746,12.6746,12.6587,12.6587,350600.0
2013-11-26 12:45:00,15.9,15.91,15.88,15.88,1138600.0,12.6587,12.6667,12.6428,12.6428,1138600.0
2013-11-26 12:50:00,15.88,15.9,15.88,15.89,885000.0,12.6428,12.6587,12.6428,12.6507,885000.0
2013-11-26 12:55:00,15.9,15.9,15.87,15.9,1125200.0,12.6587,12.6587,12.6348,12.6587,1125200.0
2013-11-26 13:00:00,15.89,15.9,15.89,15.89,543100.0,12.6507,12.6587,12.6507,12.6507,543100.0
2013-11-26 13:05:00,15.89,15.9,15.88,15.89,359900.0,12.6507,12.6587,12.6428,12.6507,359900.0
2013-11-26 13:10:00,15.89,15.89,15.87,15.88,636900.0,12.6507,12.6507,12.6348,12.6428,636900.0
2013-11-26 13:15:00,15.88,15.89,15.88,15.89,155200.0,12.6428,12.6507,12.6428,12.6507,155200.0
2013-11-26 13:20:00,15.89,15.89,15.87,15.88,717600.0,12.6507,12.6507,12.6348,12.6428,717600.0
2013-11-26 13:25:00,15.88,15.89,15.87,15.87,352100.0,12.6428,12.6507,12.6348,12.6348,352100.0
2013-11-26 13:30:00,15.88,15.9,15.86,15.88,1543000.0,12.6428,12.6587,12.6269,12.6428,1543000.0
2013-11-26 13:35:00,15.87,15.89,15.87,15.88,969600.0,12.6348,12.6507,12.6348,12.6428,969600.0
2013-11-26 13:40:00,15.87,15.91,15.87,15.9,2883300.0,12.6348,12.6667,12.6348,12.6587,2883300.0
2013-11-26 13:45:00,15.89,15.9,15.88,15.9,754900.0,12.6507,12.6587,12.6428,12.6587,754900.0
2013-11-26 13:50:00,15.9,15.91,15.89,15.89,1485100.0,12.6587,12.6667,12.6507,12.6507,1485100.0
2013-11-26 13:55:00,15.89,15.9,15.89,15.9,228200.0,12.6507,12.6587,12.6507,12.6587,228200.0
2013-11-26 14:00:00,15.9,15.9,15.89,15.89,520700.0,12.6587,12.6587,12.6507,12.6507,520700.0
2013-11-26 14:05:00,15.89,15.9,15.88,15.88,424900.0,12.6507,12.6587,12.6428,12.6428,424900.0
2013-11-26 14:10:00,15.88,15.89,15.87,15.87,698800.0,12.6428,12.6507,12.6348,12.6348,698800.0
2013-11-26 14:15:00,15.88,15.88,15.86,15.87,444300.0,12.6428,12.6428,12.6269,12.6348,444300.0
2013-11-26 14:20:00,15.86,15.87,15.85,15.87,1227100.0,12.6269,12.6348,12.6189,12.6348,1227100.0
2013-11-26 14:25:00,15.87,15.87,15.85,15.85,1117600.0,12.6348,12.6348,12.6189,12.6189,1117600.0
2013-11-26 14:30:00,15.86,15.88,15.85,15.87,793700.0,12.6269,12.6428,12.6189,12.6348,793700.0
2013-11-26 14:35:00,15.87,15.87,15.86,15.87,341400.0,12.6348,12.6348,12.6269,12.6348,341400.0
2013-11-26 14:40:00,15.87,15.87,15.86,15.87,391500.0,12.6348,12.6348,12.6269,12.6348,391500.0
2013-11-26 14:45:00,15.87,15.9,15.86,15.9,759700.0,12.6348,12.6587,12.6269,12.6587,759700.0
2013-11-26 14:50:00,15.9,15.9,15.88,15.9,705600.0,12.6587,12.6587,12.6428,12.6587,705600.0
2013-11-26 14:55:00,15.9,15.9,15.88,15.88,765200.0,12.6587,12.6587,12.6428,12.6428,765200.0
2013-11-26 15:00:00,15.89,15.89,15.87,15.88,483100.0,12.6507,12.6507,12.6348,12.6428,483100.0
2013-11-26 15:05:00,15.88,15.9,15.87,15.89,623700.0,12.6428,12.6587,12.6348,12.6507,623700.0
2013-11-26 15:10:00,15.9,15.91,15.89,15.91,1238700.0,12.6587,12.6667,12.6507,12.6667,1238700.0
2013-11-26 15:15:00,15.91,15.91,15.89,15.9,775700.0,12.6667,12.6667,12.6507,12.6587,775700.0
2013-11-26 15:20:00,15.9,15.91,15.89,15.9,967200.0,12.6587,12.6667,12.6507,12.6587,967200.0
2013-11-26 15:25:00,15.9,15.92,15.89,15.91,1580600.0,12.6587,12.6746,12.6507,12.6667,1580600.0
2013-11-26 15:30:00,15.91,15.91,15.9,15.91,672700.0,12.6667,12.6667,12.6587,12.6667,672700.0
2013-11-26 15:35:00,15.91,15.91,15.89,15.89,1138000.0,12.6667,12.6667,12.6507,12.6507,1138000.0
2013-11-26 15:40:00,15.89,15.91,15.89,15.91,2920900.0,12.6507,12.6667,12.6507,12.6667,2920900.0
2013-11-26 15:45:00,15.91,15.91,15.87,15.87,2925400.0,12.6667,12.6667,12.6348,12.6348,2925400.0
2013-11-26 15:50:00,15.87,15.9,15.87,15.9,2700300.0,12.6348,12.6587,12.6348,12.6587,2700300.0
2013-11-26 15:55:00,15.9,15.91,15.88,15.9,8176900.0,12.6587,12.6667,12.6428,12.6587,8176900.0
2013-11-27 09:30:00,15.87,15.88,15.83,15.86,3669200.0,12.6348,12.6428,12.603,12.6269,3669200.0
2013-11-27 09:35:00,15.85,15.85,15.8,15.83,2798900.0,12.6189,12.6189,12.5791,12.603,2798900.0
2013-11-27 09:40:00,15.82,15.83,15.8,15.8,3286100.0,12.595,12.603,12.5791,12.5791,3286100.0
2013-11-27 09:45:00,15.81,15.82,15.76,15.78,3231100.0,12.5871,12.595,12.5472,12.5632,3231100.0
2013-11-27 09:50:00,15.78,15.81,15.77,15.79,1826800.0,12.5632,12.5871,12.5552,12.5711,1826800.0
2013-11-27 09:55:00,15.8,15.83,15.79,15.81,1269600.0,12.5791,12.603,12.5711,12.5871,1269600.0
2013-11-27 10:00:00,15.81,15.82,15.8,15.81,1099600.0,12.5871,12.595,12.5791,12.5871,1099600.0
2013-11-27 10:05:00,15.81,15.83,15.8,15.82,1327700.0,12.5871,12.603,12.5791,12.595,1327700.0
2013-11-27 10:10:00,15.82,15.83,15.81,15.81,808900.0,12.595,12.603,12.5871,12.5871,808900.0
2013-11-27 10:15:00,15.81,15.84,15.81,15.84,1311100.0,12.5871,12.6109,12.5871,12.6109,1311100.0
2013-11-27 10:20:00,15.84,15.84,15.82,15.83,636400.0,12.6109,12.6109,12.595,12.603,636400.0
2013-11-27 10:25:00,15.83,15.83,15.82,15.82,266300.0,12.603,12.603,12.595,12.595,266300.0
2013-11-27 10:30:00,15.83,15.88,15.82,15.86,1892200.0,12.603,12.6428,12.595,12.6269,1892200.0
2013-11-27 10:35:00,15.87,15.88,15.85,15.88,1492600.0,12.6348,12.6428,12.6189,12.6428,1492600.0
2013-11-27 10:40:00,15.88,15.9,15.87,15.89,1369400.0,12.6428,12.6587,12.6348,12.6507,1369400.0
2013-11-27 10:45:00,15.88,15.89,15.88,15.89,563500.0,12.6428,12.6507,12.6428,12.6507,563500.0
2013-11-27 10:50:00,15.89,15.93,15.88,15.93,1852900.0,12.6507,12.6826,12.6428,12.6826,1852900.0
2013-11-27 10:55:00,15.93,15.94,15.88,15.88,2253600.0,12.6826,12.6906,12.6428,12.6428,2253600.0
2013-11-27 11:00:00,15.89,15.9,15.88,15.9,488000.0,12.6507,12.6587,12.6428,12.6587,488000.0
2013-11-27 11:05:00,15.9,15.9,15.88,15.89,548300.0,12.6587,12.6587,12.6428,12.6507,548300.0
2013-11-27 11:10:00,15.89,15.9,15.88,15.89,488900.0,12.6507,12.6587,12.6428,12.6507,488900.0
2013-11-27 11:15:00,15.89,15.9,15.89,15.9,254000.0,12.6507,12.6587,12.6507,12.6587,254000.0
2013-11-27 11:20:00,15.89,15.9,15.86,15.86,872300.0,12.6507,12.6587,12.6269,12.6269,872300.0
2013-11-27 11:25:00,15.86,15.88,15.85,15.87,1148400.0,12.6269,12.6428,12.6189,12.6348,1148400.0
2013-11-27 11:30:00,15.86,15.88,15.86,15.88,1049200.0,12.6269,12.6428,12.6269,12.6428,1049200.0
2013-11-27 11:35:00,15.88,15.88,15.87,15.88,216700.0,12.6428,12.6428,12.6348,12.6428,216700.0
2013-11-27 11:40:00,15.88,15.88,15.87,15.87,313600.0,12.6428,12.6428,12.6348,12.6348,313600.0
2013-11-27 11:45:00,15.88,15.88,15.86,15.87,793000.0,12.6428,12.6428,12.6269,12.6348,793000.0
2013-11-27 11:50:00,15.87,15.88,15.86,15.87,703300.0,12.6348,12.6428,12.6269,12.6348,703300.0
2013-11-27 11:55:00,15.86,15.87,15.86,15.87,252400.0,12.6269,12.6348,12.6269,12.6348,252400.0
2013-11-27 12:00:00,15.87,15.87,15.85,15.86,1183400.0,12.6348,12.6348,12.6189,12.6269,1183400.0
2013-11-27 12:05:00,15.86,15.89,15.86,15.89,867600.0,12.6269,12.6507,12.6269,12.6507,867600.0
2013-11-27 12:10:00,15.89,15.89,15.87,15.88,552700.0,12.6507,12.6507,12.6348,12.6428,552700.0
2013-11-27 12:15:00,15.88,15.88,15.87,15.88,321600.0,12.6428,12.6428,12.6348,12.6428,321600.0
2013-11-27 12:20:00,15.87,15.88,15.86,15.87,365800.0,12.6348,12.6428,12.6269,12.6348,365800.0
2013-11-27 12:25:00,15.86,15.87,15.86,15.86,179000.0,12.6269,12.6348,12.6269,12.6269,179000.0
2013-11-27 12:30:00,15.87,15.87,15.86,15.87,183800.0,12.6348,12.6348,12.6269,12.6348,183800.0
2013-11-27 12:35:00,15.87,15.88,15.86,15.88,294500.0,12.6348,12.6428,12.6269,12.6428,294500.0
2013-11-27 12:40:00,15.88,15.88,15.87,15.87,179500.0,12.6428,12.6428,12.6348,12.6348,179500.0
2013-11-27 12:45:00,15.88,15.88,15.87,15.87,180500.0,12.6428,12.6428,12.6348,12.6348,180500.0
2013-11-27 12:50:00,15.87,15.88,15.85,15.85,722700.0,12.6348,12.6428,12.6189,12.6189,722700.0
2013-11-27 12:55:00,15.85,15.86,15.83,15.83,1052700.0,12.6189,12.6269,12.603,12.603,1052700.0
2013-11-27 13:00:00,15.83,15.85,15.83,15.85,529000.0,12.603,12.6189,12.603,12.6189,529000.0
2013-11-27 13:05:00,15.85,15.86,15.84,15.86,407100.0,12.6189,12.6269,12.6109,12.6269,407100.0
2013-11-27 13:10:00,15.85,15.86,15.84,15.84,450400.0,12.6189,12.6269,12.6109,12.6109,450400.0
2013-11-27 13:15:00,15.84,15.85,15.83,15.83,482000.0,12.6109,12.6189,12.603,12.603,482000.0
2013-11-27 13:20:00,15.83,15.84,15.82,15.82,477100.0,12.603,12.6109,12.595,12.595,477100.0
2013-11-27 13:25:00,15.83,15.83,15.82,15.83,353000.0,12.603,12.603,12.595,12.603,353000.0
2013-11-27 13:30:00,15.83,15.83,15.82,15.83,414700.0,12.603,12.603,12.595,12.603,414700.0
2013-11-27 13:35:00,15.82,15.83,15.82,15.82,186200.0,12.595,12.603,12.595,12.595,186200.0
2013-11-27 13:40:00,15.83,15.83,15.82,15.82,251600.0,12.603,12.603,12.595,12.595,251600.0
2013-11-27 13:45:00,15.82,15.83,15.81,15.81,769900.0,12.595,12.603,12.5871,12.5871,769900.0
2013-11-27 13:50:00,15.81,15.82,15.81,15.82,196800.0,12.5871,12.595,12.5871,12.595,196800.0
2013-11-27 13:55:00,15.82,15.82,15.81,15.82,307900.0,12.595,12.595,12.5871,12.595,307900.0
2013-11-27 14:00:00,15.82,15.82,15.8,15.8,531900.0,12.595,12.595,12.5791,12.5791,531900.0
2013-11-27 14:05:00,15.8,15.82,15.8,15.81,623400.0,12.5791,12.595,12.5791,12.5871,623400.0
2013-11-27 14:10:00,15.82,15.82,15.81,15.82,361300.0,12.595,12.595,12.5871,12.595,361300.0
2013-11-27 14:15:00,15.81,15.82,15.8,15.81,1359800.0,12.5871,12.595,12.5791,12.5871,1359800.0
2013-11-27 14:20:00,15.81,15.82,15.8,15.82,606400.0,12.5871,12.595,12.5791,12.595,606400.0
2013-11-27 14:25:00,15.81,15.82,15.81,15.82,154700.0,12.5871,12.595,12.5871,12.595,154700.0
2013-11-27 14:30:00,15.82,15.83,15.81,15.83,525400.0,12.595,12.603,12.5871,12.603,525400.0
2013-11-27 14:35:00,15.83,15.83,15.82,15.83,263100.0,12.603,12.603,12.595,12.603,263100.0
2013-11-27 14:40:00,15.83,15.83,15.81,15.82,432300.0,12.603,12.603,12.5871,12.595,432300.0
2013-11-27 14:45:00,15.81,15.83,15.81,15.83,393300.0,12.5871,12.603,12.5871,12.603,393300.0
2013-11-27 14:50:00,15.83,15.84,15.82,15.83,656700.0,12.603,12.6109,12.595,12.603,656700.0
2013-11-27 14:55:00,15.84,15.84,15.83,15.84,204200.0,12.6109,12.6109,12.603,12.6109,204200.0
2013-11-27 15:00:00,15.83,15.84,15.82,15.83,326200.0,12.603,12.6109,12.595,12.603,326200.0
2013-11-27 15:05:00,15.83,15.85,15.82,15.85,867400.0,12.603,12.6189,12.595,12.6189,867400.0
2013-11-27 15:10:00,15.85,15.85,15.84,15.84,496800.0,12.6189,12.6189,12.6109,12.6109,496800.0
2013-11-27 15:15:00,15.84,15.85,15.83,15.83,535900.0,12.6109,12.6189,12.603,12.603,535900.0
2013-11-27 15:20:00,15.84,15.84,15.83,15.84,172800.0,12.6109,12.6109,12.603,12.6109,172800.0
2013-11-27 15:25:00,15.84,15.84,15.82,15.83,804700.0,12.6109,12.6109,12.595,12.603,804700.0
2013-11-27 15:30:00,15.84,15.84,15.82,15.83,1027600.0,12.6109,12.6109,12.595,12.603,1027600.0
2013-11-27 15:35:00,15.83,15.84,15.82,15.84,1463900.0,12.603,12.6109,12.595,12.6109,1463900.0
2013-11-27 15:40:00,15.84,15.85,15.83,15.85,1058300.0,12.6109,12.6189,12.603,12.6189,1058300.0
2013-11-27 15:45:00,15.85,15.85,15.83,15.83,1680800.0,12.6189,12.6189,12.603,12.603,1680800.0
2013-11-27 15:50:00,15.83,15.84,15.81,15.84,2249700.0,12.603,12.6109,12.5871,12.6109,2249700.0
2013-11-27 15:55:00,15.84,15.84,15.81,15.82,2557300.0,12.6109,12.6109,12.5871,12.595,2557300.0
2013-11-29 09:30:00,15.83,15.88,15.79,15.87,2488000.0,12.603,12.6428,12.5711,12.6348,2488000.0
2013-11-29 09:35:00,15.87,15.9,15.86,15.87,933900.0,12.6348,12.6587,12.6269,12.6348,933900.0
2013-11-29 09:40:00,15.88,15.9,15.87,15.87,1185200.0,12.6428,12.6587,12.6348,12.6348,1185200.0
2013-11-29 09:45:00,15.88,15.9,15.86,15.89,1021300.0,12.6428,12.6587,12.6269,12.6507,1021300.0
2013-11-29 09:50:00,15.88,15.9,15.88,15.89,996800.0,12.6428,12.6587,12.6428,12.6507,996800.0
2013-11-29 09:55:00,15.89,15.9,15.88,15.9,776200.0,12.6507,12.6587,12.6428,12.6587,776200.0
2013-11-29 10:00:00,15.9,15.92,15.89,15.91,1482500.0,12.6587,12.6746,12.6507,12.6667,1482500.0
2013-11-29 10:05:00,15.91,15.91,15.88,15.89,977200.0,12.6667,12.6667,12.6428,12.6507,977200.0
2013-11-29 10:10:00,15.88,15.9,15.84,15.85,1916900.0,12.6428,12.6587,12.6109,12.6189,1916900.0
2013-11-29 10:15:00,15.84,15.88,15.83,15.88,1134200.0,12.6109,12.6428,12.603,12.6428,1134200.0
2013-11-29 10:20:00,15.88,15.89,15.87,15.87,593200.0,12.6428,12.6507,12.6348,12.6348,593200.0
2013-11-29 10:25:00,15.87,15.88,15.87,15.88,494100.0,12.6348,12.6428,12.6348,12.6428,494100.0
2013-11-29 10:30:00,15.88,15.88,15.87,15.87,731300.0,12.6428,12.6428,12.6348,12.6348,731300.0
2013-11-29 10:35:00,15.88,15.89,15.87,15.89,555600.0,12.6428,12.6507,12.6348,12.6507,555600.0
2013-11-29 10:40:00,15.89,15.89,15.87,15.88,367300.0,12.6507,12.6507,12.6348,12.6428,367300.0
2013-11-29 10:45:00,15.88,15.89,15.87,15.88,435300.0,12.6428,12.6507,12.6348,12.6428,435300.0
2013-11-29 10:50:00,15.88,15.89,15.87,15.89,502200.0,12.6428,12.6507,12.6348,12.6507,502200.0
2013-11-29 10:55:00,15.89,15.89,15.88,15.89,335900.0,12.6507,12.6507,12.6428,12.6507,335900.0
2013-11-29 11:00:00,15.89,15.9,15.88,15.9,911000.0,12.6507,12.6587,12.6428,12.6587,911000.0
2013-11-29 11:05:00,15.89,15.9,15.89,15.9,246600.0,12.6507,12.6587,12.6507,12.6587,246600.0
2013-11-29 11:10:00,15.9,15.9,15.89,15.9,281800.0,12.6587,12.6587,12.6507,12.6587,281800.0
2013-11-29 11:15:00,15.9,15.91,15.89,15.89,964500.0,12.6587,12.6667,12.6507,12.6507,964500.0
2013-11-29 11:20:00,15.89,15.9,15.89,15.9,211200.0,12.6507,12.6587,12.6507,12.6587,211200.0
2013-11-29 11:25:00,15.9,15.9,15.88,15.88,652900.0,12.6587,12.6587,12.6428,12.6428,652900.0
2013-11-29 11:30:00,15.89,15.89,15.86,15.87,534600.0,12.6507,12.6507,12.6269,12.6348,534600.0
2013-11-29 11:35:00,15.87,15.87,15.85,15.86,504100.0,12.6348,12.6348,12.6189,12.6269,504100.0
2013-11-29 11:40:00,15.86,15.86,15.85,15.85,501500.0,12.6269,12.6269,12.6189,12.6189,501500.0
2013-11-29 11:45:00,15.86,15.86,15.85,15.85,658600.0,12.6269,12.6269,12.6189,12.6189,658600.0
2013-11-29 11:50:00,15.85,15.86,15.84,15.84,372300.0,12.6189,12.6269,12.6109,12.6109,372300.0
2013-11-29 11:55:00,15.85,15.86,15.84,15.86,548300.0,12.6189,12.6269,12.6109,12.6269,548300.0
2013-11-29 12:00:00,15.86,15.87,15.85,15.87,916800.0,12.6269,12.6348,12.6189,12.6348,916800.0
2013-11-29 12:05:00,15.87,15.89,15.86,15.89,706100.0,12.6348,12.6507,12.6269,12.6507,706100.0
2013-11-29 12:10:00,15.89,15.9,15.88,15.89,429200.0,12.6507,12.6587,12.6428,12.6507,429200.0
2013-11-29 12:15:00,15.9,15.9,15.88,15.89,498300.0,12.6587,12.6587,12.6428,12.6507,498300.0
2013-11-29 12:20:00,15.88,15.9,15.88,15.89,590600.0,12.6428,12.6587,12.6428,12.6507,590600.0
2013-11-29 12:25:00,15.89,15.9,15.89,15.89,277600.0,12.6507,12.6587,12.6507,12.6507,277600.0
2013-11-29 12:30:00,15.89,15.9,15.89,15.9,428800.0,12.6507,12.6587,12.6507,12.6587,428800.0
2013-11-29 12:35:00,15.89,15.9,15.87,15.89,1094400.0,12.6507,12.6587,12.6348,12.6507,1094400.0
2013-11-29 12:40:00,15.88,15.89,15.86,15.87,1575300.0,12.6428,12.6507,12.6269,12.6348,1575300.0
2013-11-29 12:45:00,15.87,15.87,15.81,15.82,2993100.0,12.6348,12.6348,12.5871,12.595,2993100.0
2013-11-29 12:50:00,15.81,15.85,15.8,15.84,2488900.0,12.5871,12.6189,12.5791,12.6109,2488900.0
2013-11-29 12:55:00,15.84,15.85,15.8,15.82,2882800.0,12.6109,12.6189,12.5791,12.595,2882800.0
2013-12-02 09:30:00,15.84,15.88,15.83,15.86,2938100.0,12.6109,12.6428,12.603,12.6269,2938100.0
2013-12-02 09:35:00,15.87,15.94,15.86,15.91,3009000.0,12.6348,12.6906,12.6269,12.6667,3009000.0
2013-12-02 09:40:00,15.92,15.93,15.88,15.88,2353500.0,12.6746,12.6826,12.6428,12.6428,2353500.0
2013-12-02 09:45:00,15.89,15.89,15.86,15.88,1536200.0,12.6507,12.6507,12.6269,12.6428,1536200.0
2013-12-02 09:50:00,15.88,15.88,15.87,15.88,1196100.0,12.6428,12.6428,12.6348,12.6428,1196100.0
2013-12-02 09:55:00,15.88,15.9,15.87,15.9,959300.0,12.6428,12.6587,12.6348,12.6587,959300.0
2013-12-02 10:00:00,15.9,15.92,15.87,15.9,2074900.0,12.6587,12.6746,12.6348,12.6587,2074900.0
2013-12-02 10:05:00,15.91,15.94,15.9,15.93,2905400.0,12.6667,12.6906,12.6587,12.6826,2905400.0
2013-12-02 10:10:00,15.94,15.94,15.9,15.92,1925700.0,12.6906,12.6906,12.6587,12.6746,1925700.0
2013-12-02 10:15:00,15.92,15.94,15.91,15.93,857300.0,12.6746,12.6906,12.6667,12.6826,857300.0
2013-12-02 10:20:00,15.94,15.96,15.93,15.96,2343400.0,12.6906,12.7065,12.6826,12.7065,2343400.0
2013-12-02 10:25:00,15.96,15.97,15.94,15.95,2052400.0,12.7065,12.7144,12.6906,12.6985,2052400.0
2013-12-02 10:30:00,15.95,15.95,15.94,15.95,815300.0,12.6985,12.6985,12.6906,12.6985,815300.0
2013-12-02 10:35:00,15.95,15.96,15.94,15.95,1013900.0,12.6985,12.7065,12.6906,12.6985,1013900.0
2013-12-02 10:40:00,15.94,15.95,15.93,15.94,723800.0,12.6906,12.6985,12.6826,12.6906,723800.0
2013-12-02 10:45:00,15.94,15.94,15.92,15.94,801100.0,12.6906,12.6906,12.6746,12.6906,801100.0
2013-12-02 10:50:00,15.94,15.95,15.93,15.93,676700.0,12.6906,12.6985,12.6826,12.6826,676700.0
2013-12-02 10:55:00,15.94,15.95,15.93,15.93,616700.0,12.6906,12.6985,12.6826,12.6826,616700.0
2013-12-02 11:00:00,15.94,15.95,15.91,15.93,1320800.0,12.6906,12.6985,12.6667,12.6826,1320800.0
2013-12-02 11:05:00,15.93,15.94,15.92,15.94,510600.0,12.6826,12.6906,12.6746,12.6906,510600.0
2013-12-02 11:10:00,15.93,15.94,15.92,15.94,860100.0,12.6826,12.6906,12.6746,12.6906,860100.0
2013-12-02 11:15:00,15.94,15.95,15.94,15.95,861500.0,12.6906,12.6985,12.6906,12.6985,861500.0
2013-12-02 11:20:00,15.94,15.95,15.94,15.94,320800.0,12.6906,12.6985,12.6906,12.6906,320800.0
2013-12-02 11:25:00,15.95,15.95,15.93,15.93,581900.0,12.6985,12.6985,12.6826,12.6826,581900.0
2013-12-02 11:30:00,15.93,15.95,15.92,15.92,1446200.0,12.6826,12.6985,12.6746,12.6746,1446200.0
2013-12-02 11:35:00,15.92,15.94,15.92,15.94,789400.0,12.6746,12.6906,12.6746,12.6906,789400.0
2013-12-02 11:40:00,15.93,15.94,15.93,15.94,327800.0,12.6826,12.6906,12.6826,12.6906,327800.0
2013-12-02 11:45:00,15.94,15.94,15.93,15.94,298800.0,12.6906,12.6906,12.6826,12.6906,298800.0
2013-12-02 11:50:00,15.94,15.95,15.93,15.95,664100.0,12.6906,12.6985,12.6826,12.6985,664100.0
2013-12-02 11:55:00,15.95,15.95,15.94,15.95,538600.0,12.6985,12.6985,12.6906,12.6985,538600.0
2013-12-02 12:00:00,15.95,15.95,15.94,15.95,420000.0,12.6985,12.6985,12.6906,12.6985,420000.0
2013-12-02 12:05:00,15.95,15.95,15.94,15.94,1238100.0,12.6985,12.6985,12.6906,12.6906,1238100.0
2013-12-02 12:10:00,15.94,15.95,15.93,15.94,831200.0,12.6906,12.6985,12.6826,12.6906,831200.0
2013-12-02 12:15:00,15.94,15.95,15.93,15.95,597900.0,12.6906,12.6985,12.6826,12.6985,597900.0
2013-12-02 12:20:00,15.95,15.95,15.94,15.95,334900.0,12.6985,12.6985,12.6906,12.6985,334900.0
2013-12-02 12:25:00,15.95,15.95,15.94,15.95,491200.0,12.6985,12.6985,12.6906,12.6985,491200.0
2013-12-02 12:30:00,15.95,15.95,15.94,15.95,437800.0,12.6985,12.6985,12.6906,12.6985,437800.0
2013-12-02 12:35:00,15.95,15.95,15.94,15.95,362300.0,12.6985,12.6985,12.6906,12.6985,362300.0
2013-12-02 12:40:00,15.95,15.95,15.93,15.95,910800.0,12.6985,12.6985,12.6826,12.6985,910800.0
2013-12-02 12:45:00,15.95,15.95,15.94,15.95,515800.0,12.6985,12.6985,12.6906,12.6985,515800.0
2013-12-02 12:50:00,15.94,15.95,15.94,15.95,399200.0,12.6906,12.6985,12.6906,12.6985,399200.0
2013-12-02 12:55:00,15.95,15.95,15.94,15.94,208100.0,12.6985,12.6985,12.6906,12.6906,208100.0
2013-12-02 13:00:00,15.94,15.95,15.93,15.93,805700.0,12.6906,12.6985,12.6826,12.6826,805700.0
2013-12-02 13:05:00,15.94,15.94,15.93,15.93,355600.0,12.6906,12.6906,12.6826,12.6826,355600.0
2013-12-02 13:10:00,15.93,15.94,15.91,15.91,724500.0,12.6826,12.6906,12.6667,12.6667,724500.0
2013-12-02 13:15:00,15.92,15.92,15.91,15.91,303700.0,12.6746,12.6746,12.6667,12.6667,303700.0
2013-12-02 13:20:00,15.92,15.93,15.9,15.93,985100.0,12.6746,12.6826,12.6587,12.6826,985100.0
2013-12-02 13:25:00,15.93,15.94,15.92,15.94,330100.0,12.6826,12.6906,12.6746,12.6906,330100.0
2013-12-02 13:30:00,15.94,15.94,15.91,15.93,681600.0,12.6906,12.6906,12.6667,12.6826,681600.0
2013-12-02 13:35:00,15.92,15.93,15.92,15.93,179400.0,12.6746,12.6826,12.6746,12.6826,179400.0
2013-12-02 13:40:00,15.93,15.93,15.92,15.93,248100.0,12.6826,12.6826,12.6746,12.6826,248100.0
2013-12-02 13:45:00,15.92,15.93,15.9,15.92,766700.0,12.6746,12.6826,12.6587,12.6746,766700.0
2013-12-02 13:50:00,15.91,15.92,15.91,15.92,225200.0,12.6667,12.6746,12.6667,12.6746,225200.0
2013-12-02 13:55:00,15.91,15.92,15.9,15.91,376100.0,12.6667,12.6746,12.6587,12.6667,376100.0
2013-12-02 14:00:00,15.91,15.92,15.9,15.9,502000.0,12.6667,12.6746,12.6587,12.6587,502000.0
2013-12-02 14:05:00,15.91,15.91,15.88,15.89,1452300.0,12.6667,12.6667,12.6428,12.6507,1452300.0
2013-12-02 14:10:00,15.9,15.9,15.87,15.87,1186100.0,12.6587,12.6587,12.6348,12.6348,1186100.0
2013-12-02 14:15:00,15.87,15.88,15.85,15.87,1488800.0,12.6348,12.6428,12.6189,12.6348,1488800.0
2013-12-02 14:20:00,15.87,15.88,15.86,15.87,728300.0,12.6348,12.6428,12.6269,12.6348,728300.0
2013-12-02 14:25:00,15.86,15.87,15.86,15.86,272500.0,12.6269,12.6348,12.6269,12.6269,272500.0
2013-12-02 14:30:00,15.87,15.87,15.85,15.85,658000.0,12.6348,12.6348,12.6189,12.6189,658000.0
2013-12-02 14:35:00,15.85,15.87,15.85,15.86,808000.0,12.6189,12.6348,12.6189,12.6269,808000.0
2013-12-02 14:40:00,15.85,15.86,15.85,15.86,787700.0,12.6189,12.6269,12.6189,12.6269,787700.0
2013-12-02 14:45:00,15.85,15.88,15.84,15.88,1166000.0,12.6189,12.6428,12.6109,12.6428,1166000.0
2013-12-02 14:50:00,15.88,15.89,15.87,15.88,763300.0,12.6428,12.6507,12.6348,12.6428,763300.0
2013-12-02 14:55:00,15.88,15.88,15.86,15.87,817400.0,12.6428,12.6428,12.6269,12.6348,817400.0
2013-12-02 15:00:00,15.87,15.88,15.86,15.88,975600.0,12.6348,12.6428,12.6269,12.6428,975600.0
2013-12-02 15:05:00,15.88,15.88,15.86,15.88,812400.0,12.6428,12.6428,12.6269,12.6428,812400.0
2013-12-02 15:10:00,15.87,15.88,15.86,15.86,490600.0,12.6348,12.6428,12.6269,12.6269,490600.0
2013-12-02 15:15:00,15.86,15.88,15.85,15.85,832200.0,12.6269,12.6428,12.6189,12.6189,832200.0
2013-12-02 15:20:00,15.86,15.86,15.85,15.85,332800.0,12.6269,12.6269,12.6189,12.6189,332800.0
2013-12-02 15:25:00,15.86,15.86,15.83,15.84,1558900.0,12.6269,12.6269,12.603,12.6109,1558900.0
2013-12-02 15:30:00,15.83,15.84,15.79,15.79,2602300.0,12.603,12.6109,12.5711,12.5711,2602300.0
2013-12-02 15:35:00,15.8,15.81,15.77,15.78,2098700.0,12.5791,12.5871,12.5552,12.5632,2098700.0
2013-12-02 15:40:00,15.77,15.79,15.72,15.72,3895900.0,12.5552,12.5711,12.5154,12.5154,3895900.0
2013-12-02 15:45:00,15.73,15.75,15.72,15.72,3541500.0,12.5234,12.5393,12.5154,12.5154,3541500.0
2013-12-02 15:50:00,15.72,15.74,15.7,15.74,3582600.0,12.5154,12.5313,12.4995,12.5313,3582600.0
2013-12-02 15:55:00,15.73,15.74,15.7,15.74,5050300.0,12.5234,12.5313,12.4995,12.5313,5050300.0
2013-12-03 09:30:00,15.64,15.73,15.62,15.72,4145500.0,12.4517,12.5234,12.4358,12.5154,4145500.0
2013-12-03 09:35:00,15.72,15.79,15.71,15.74,3110600.0,12.5154,12.5711,12.5074,12.5313,3110600.0
2013-12-03 09:40:00,15.75,15.76,15.7,15.73,2439700.0,12.5393,12.5472,12.4995,12.5234,2439700.0
2013-12-03 09:45:00,15.74,15.74,15.67,15.68,1887600.0,12.5313,12.5313,12.4756,12.4836,1887600.0
2013-12-03 09:50:00,15.68,15.7,15.66,15.68,1157700.0,12.4836,12.4995,12.4676,12.4836,1157700.0
2013-12-03 09:55:00,15.68,15.71,15.66,15.71,1947200.0,12.4836,12.5074,12.4676,12.5074,1947200.0
2013-12-03 10:00:00,15.71,15.72,15.69,15.7,1203100.0,12.5074,12.5154,12.4915,12.4995,1203100.0
2013-12-03 10:05:00,15.71,15.72,15.68,15.68,2633800.0,12.5074,12.5154,12.4836,12.4836,2633800.0
2013-12-03 10:10:00,15.68,15.69,15.66,15.66,1348000.0,12.4836,12.4915,12.4676,12.4676,1348000.0
2013-12-03 10:15:00,15.66,15.68,15.65,15.68,841200.0,12.4676,12.4836,12.4597,12.4836,841200.0
2013-12-03 10:20:00,15.68,15.69,15.65,15.68,1563000.0,12.4836,12.4915,12.4597,12.4836,1563000.0
2013-12-03 10:25:00,15.68,15.7,15.66,15.67,1330700.0,12.4836,12.4995,12.4676,12.4756,1330700.0
2013-12-03 10:30:00,15.67,15.68,15.67,15.68,292800.0,12.4756,12.4836,12.4756,12.4836,292800.0
2013-12-03 10:35:00,15.68,15.68,15.65,15.66,1332700.0,12.4836,12.4836,12.4597,12.4676,1332700.0
2013-12-03 10:40:00,15.66,15.68,15.66,15.67,773300.0,12.4676,12.4836,12.4676,12.4756,773300.0
2013-12-03 10:45:00,15.67,15.68,15.67,15.68,199800.0,12.4756,12.4836,12.4756,12.4836,199800.0
2013-12-03 10:50:00,15.67,15.68,15.65,15.66,866200.0,12.4756,12.4836,12.4597,12.4676,866200.0
2013-12-03 10:55:00,15.66,15.67,15.66,15.66,403300.0,12.4676,12.4756,12.4676,12.4676,403300.0
2013-12-03 11:00:00,15.67,15.67,15.64,15.65,1403300.0,12.4756,12.4756,12.4517,12.4597,1403300.0
2013-12-03 11:05:00,15.65,15.66,15.64,15.65,924300.0,12.4597,12.4676,12.4517,12.4597,924300.0
2013-12-03 11:10:00,15.65,15.66,15.65,15.66,369000.0,12.4597,12.4676,12.4597,12.4676,369000.0
2013-12-03 11:15:00,15.66,15.66,15.63,15.64,1020400.0,12.4676,12.4676,12.4438,12.4517,1020400.0
2013-12-03 11:20:00,15.64,15.64,15.6,15.6,1220900.0,12.4517,12.4517,12.4199,12.4199,1220900.0
2013-12-03 11:25:00,15.61,15.61,15.56,15.57,2135000.0,12.4278,12.4278,12.388,12.396,2135000.0
2013-12-03 11:30:00,15.57,15.59,15.56,15.57,1311100.0,12.396,12.4119,12.388,12.396,1311100.0
2013-12-03 11:35:00,15.57,15.59,15.57,15.57,1344100.0,12.396,12.4119,12.396,12.396,1344100.0
2013-12-03 11:40:00,15.57,15.58,15.56,15.56,798300.0,12.396,12.4039,12.388,12.388,798300.0
2013-12-03 11:45:00,15.57,15.57,15.55,15.56,1022700.0,12.396,12.396,12.3801,12.388,1022700.0
2013-12-03 11:50:00,15.56,15.56,15.53,15.54,1848300.0,12.388,12.388,12.3641,12.3721,1848300.0
2013-12-03 11:55:00,15.54,15.56,15.53,15.56,870700.0,12.3721,12.388,12.3641,12.388,870700.0
2013-12-03 12:00:00,15.56,15.57,15.54,15.56,1182200.0,12.388,12.396,12.3721,12.388,1182200.0
2013-12-03 12:05:00,15.56,15.57,15.55,15.57,749300.0,12.388,12.396,12.3801,12.396,749300.0
2013-12-03 12:10:00,15.56,15.57,15.54,15.54,1078900.0,12.388,12.396,12.3721,12.3721,1078900.0
2013-12-03 12:15:00,15.54,15.55,15.53,15.54,477300.0,12.3721,12.3801,12.3641,12.3721,477300.0
2013-12-03 12:20:00,15.53,15.54,15.52,15.53,638300.0,12.3641,12.3721,12.3562,12.3641,638300.0
2013-12-03 12:25:00,15.53,15.53,15.52,15.52,431600.0,12.3641,12.3641,12.3562,12.3562,431600.0
2013-12-03 12:30:00,15.52,15.53,15.51,15.53,1334500.0,12.3562,12.3641,12.3482,12.3641,1334500.0
2013-12-03 12:35:00,15.53,15.54,15.52,15.53,642500.0,12.3641,12.3721,12.3562,12.3641,642500.0
2013-12-03 12:40:00,15.53,15.53,15.52,15.53,201900.0,12.3641,12.3641,12.3562,12.3641,201900.0
2013-12-03 12:45:00,15.53,15.53,15.51,15.52,391600.0,12.3641,12.3641,12.3482,12.3562,391600.0
2013-12-03 12:50:00,15.52,15.53,15.51,15.53,663100.0,12.3562,12.3641,12.3482,12.3641,663100.0
2013-12-03 12:55:00,15.52,15.53,15.51,15.53,427800.0,12.3562,12.3641,12.3482,12.3641,427800.0
2013-12-03 13:00:00,15.53,15.53,15.5,15.51,1577900.0,12.3641,12.3641,12.3403,12.3482,1577900.0
2013-12-03 13:05:00,15.51,15.52,15.5,15.51,1076000.0,12.3482,12.3562,12.3403,12.3482,1076000.0
2013-12-03 13:10:00,15.5,15.52,15.5,15.51,531200.0,12.3403,12.3562,12.3403,12.3482,531200.0
2013-12-03 13:15:00,15.5,15.51,15.48,15.49,1782700.0,12.3403,12.3482,12.3243,12.3323,1782700.0
2013-12-03 13:20:00,15.49,15.5,15.45,15.45,1435000.0,12.3323,12.3403,12.3004,12.3004,1435000.0
2013-12-03 13:25:00,15.45,15.45,15.41,15.45,1726500.0,12.3004,12.3004,12.2686,12.3004,1726500.0
2013-12-03 13:30:00,15.45,15.46,15.44,15.45,745400.0,12.3004,12.3084,12.2925,12.3004,745400.0
2013-12-03 13:35:00,15.44,15.46,15.44,15.45,989700.0,12.2925,12.3084,12.2925,12.3004,989700.0
2013-12-03 13:40:00,15.45,15.47,15.43,15.43,829700.0,12.3004,12.3164,12.2845,12.2845,829700.0
2013-12-03 13:45:00,15.43,15.47,15.43,15.45,1504800.0,12.2845,12.3164,12.2845,12.3004,1504800.0
2013-12-03 13:50:00,15.45,15.47,15.44,15.46,752700.0,12.3004,12.3164,12.2925,12.3084,752700.0
2013-12-03 13:55:00,15.46,15.47,15.43,15.43,813800.0,12.3084,12.3164,12.2845,12.2845,813800.0
2013-12-03 14:00:00,15.44,15.45,15.42,15.42,958900.0,12.2925,12.3004,12.2766,12.2766,958900.0
2013-12-03 14:05:00,15.42,15.44,15.41,15.43,1062400.0,12.2766,12.2925,12.2686,12.2845,1062400.0
2013-12-03 14:10:00,15.42,15.45,15.42,15.45,621600.0,12.2766,12.3004,12.2766,12.3004,621600.0
2013-12-03 14:15:00,15.45,15.45,15.41,15.43,1299700.0,12.3004,12.3004,12.2686,12.2845,1299700.0
2013-12-03 14:20:00,15.42,15.44,15.42,15.44,336700.0,12.2766,12.2925,12.2766,12.2925,336700.0
2013-12-03 14:25:00,15.44,15.45,15.43,15.44,469700.0,12.2925,12.3004,12.2845,12.2925,469700.0
2013-12-03 14:30:00,15.44,15.44,15.41,15.41,1051400.0,12.2925,12.2925,12.2686,12.2686,1051400.0
2013-12-03 14:35:00,15.41,15.44,15.41,15.43,1774500.0,12.2686,12.2925,12.2686,12.2845,1774500.0
2013-12-03 14:40:00,15.43,15.43,15.39,15.4,1673000.0,12.2845,12.2845,12.2527,12.2606,1673000.0
2013-12-03 14:45:00,15.4,15.42,15.39,15.41,1773800.0,12.2606,12.2766,12.2527,12.2686,1773800.0
2013-12-03 14:50:00,15.41,15.44,15.4,15.43,1517600.0,12.2686,12.2925,12.2606,12.2845,1517600.0
2013-12-03 14:55:00,15.43,15.44,15.43,15.43,403200.0,12.2845,12.2925,12.2845,12.2845,403200.0
2013-12-03 15:00:00,15.44,15.44,15.42,15.43,678600.0,12.2925,12.2925,12.2766,12.2845,678600.0
2013-12-03 15:05:00,15.43,15.46,15.42,15.44,1501400.0,12.2845,12.3084,12.2766,12.2925,1501400.0
2013-12-03 15:10:00,15.43,15.44,15.42,15.42,625800.0,12.2845,12.2925,12.2766,12.2766,625800.0
2013-12-03 15:15:00,15.42,15.43,15.42,15.42,414200.0,12.2766,12.2845,12.2766,12.2766,414200.0
2013-12-03 15:20:00,15.43,15.43,15.4,15.4,1174300.0,12.2845,12.2845,12.2606,12.2606,1174300.0
2013-12-03 15:25:00,15.4,15.41,15.4,15.4,548300.0,12.2606,12.2686,12.2606,12.2606,548300.0
2013-12-03 15:30:00,15.41,15.44,15.4,15.43,1579700.0,12.2686,12.2925,12.2606,12.2845,1579700.0
2013-12-03 15:35:00,15.44,15.47,15.43,15.46,1936300.0,12.2925,12.3164,12.2845,12.3084,1936300.0
2013-12-03 15:40:00,15.46,15.48,15.45,15.48,1380200.0,12.3084,12.3243,12.3004,12.3243,1380200.0
2013-12-03 15:45:00,15.48,15.53,15.47,15.52,2849200.0,12.3243,12.3641,12.3164,12.3562,2849200.0
2013-12-03 15:50:00,15.52,15.53,15.51,15.53,1778200.0,12.3562,12.3641,12.3482,12.3641,1778200.0
2013-12-03 15:55:00,15.53,15.54,15.51,15.53,6690600.0,12.3641,12.3721,12.3482,12.3641,6690600.0
2013-12-04 09:30:00,15.39,15.5,15.36,15.46,3466900.0,12.2605,12.3481,12.2366,12.3163,3466900.0
2013-12-04 09:35:00,15.46,15.5,15.45,15.48,2881400.0,12.3163,12.3481,12.3083,12.3322,2881400.0
2013-12-04 09:40:00,15.49,15.59,15.48,15.57,2841800.0,12.3402,12.4198,12.3322,12.4039,2841800.0
2013-12-04 09:45:00,15.58,15.59,15.53,15.59,3171000.0,12.4119,12.4198,12.372,12.4198,3171000.0
2013-12-04 09:50:00,15.59,15.6,15.55,15.57,3076000.0,12.4198,12.4278,12.388,12.4039,3076000.0
2013-12-04 09:55:00,15.57,15.6,15.56,15.6,1103900.0,12.4039,12.4278,12.3959,12.4278,1103900.0
2013-12-04 10:00:00,15.6,15.68,15.59,15.64,3800200.0,12.4278,12.4915,12.4198,12.4597,3800200.0
2013-12-04 10:05:00,15.64,15.7,15.64,15.69,2667900.0,12.4597,12.5075,12.4597,12.4995,2667900.0
2013-12-04 10:10:00,15.69,15.72,15.68,15.72,2451700.0,12.4995,12.5234,12.4915,12.5234,2451700.0
2013-12-04 10:15:00,15.72,15.73,15.69,15.7,1514500.0,12.5234,12.5314,12.4995,12.5075,1514500.0
2013-12-04 10:20:00,15.7,15.73,15.68,15.68,1439500.0,12.5075,12.5314,12.4915,12.4915,1439500.0
2013-12-04 10:25:00,15.68,15.69,15.65,15.66,3415200.0,12.4915,12.4995,12.4676,12.4756,3415200.0
2013-12-04 10:30:00,15.66,15.67,15.58,15.61,2957400.0,12.4756,12.4836,12.4119,12.4358,2957400.0
2013-12-04 10:35:00,15.61,15.61,15.58,15.59,1867700.0,12.4358,12.4358,12.4119,12.4198,1867700.0
2013-12-04 10:40:00,15.59,15.59,15.55,15.56,1889800.0,12.4198,12.4198,12.388,12.3959,1889800.0
2013-12-04 10:45:00,15.57,15.58,15.54,15.58,1659400.0,12.4039,12.4119,12.38,12.4119,1659400.0
2013-12-04 10:50:00,15.57,15.6,15.57,15.6,1067000.0,12.4039,12.4278,12.4039,12.4278,1067000.0
2013-12-04 10:55:00,15.6,15.61,15.59,15.61,2181800.0,12.4278,12.4358,12.4198,12.4358,2181800.0
2013-12-04 11:00:00,15.61,15.63,15.6,15.63,637600.0,12.4358,12.4517,12.4278,12.4517,637600.0
2013-12-04 11:05:00,15.63,15.66,15.62,15.64,1139700.0,12.4517,12.4756,12.4437,12.4597,1139700.0
2013-12-04 11:10:00,15.64,15.65,15.63,15.63,636700.0,12.4597,12.4676,12.4517,12.4517,636700.0
2013-12-04 11:15:00,15.64,15.65,15.62,15.63,775100.0,12.4597,12.4676,12.4437,12.4517,775100.0
2013-12-04 11:20:00,15.62,15.63,15.6,15.61,956500.0,12.4437,12.4517,12.4278,12.4358,956500.0
2013-12-04 11:25:00,15.61,15.61,15.6,15.61,500000.0,12.4358,12.4358,12.4278,12.4358,500000.0
2013-12-04 11:30:00,15.6,15.64,15.6,15.63,639500.0,12.4278,12.4597,12.4278,12.4517,639500.0
2013-12-04 11:35:00,15.62,15.64,15.62,15.64,318900.0,12.4437,12.4597,12.4437,12.4597,318900.0
2013-12-04 11:40:00,15.64,15.67,15.63,15.66,934900.0,12.4597,12.4836,12.4517,12.4756,934900.0
2013-12-04 11:45:00,15.67,15.67,15.64,15.64,921500.0,12.4836,12.4836,12.4597,12.4597,921500.0
2013-12-04 11:50:00,15.65,15.66,15.63,15.66,647600.0,12.4676,12.4756,12.4517,12.4756,647600.0
2013-12-04 11:55:00,15.66,15.68,15.65,15.68,554600.0,12.4756,12.4915,12.4676,12.4915,554600.0
2013-12-04 12:00:00,15.67,15.68,15.63,15.64,953300.0,12.4836,12.4915,12.4517,12.4597,953300.0
2013-12-04 12:05:00,15.64,15.65,15.62,15.63,794400.0,12.4597,12.4676,12.4437,12.4517,794400.0
2013-12-04 12:10:00,15.63,15.64,15.61,15.63,701100.0,12.4517,12.4597,12.4358,12.4517,701100.0
2013-12-04 12:15:00,15.63,15.63,15.6,15.62,451300.0,12.4517,12.4517,12.4278,12.4437,451300.0
2013-12-04 12:20:00,15.61,15.62,15.59,15.6,881000.0,12.4358,12.4437,12.4198,12.4278,881000.0
2013-12-04 12:25:00,15.6,15.61,15.57,15.57,552900.0,12.4278,12.4358,12.4039,12.4039,552900.0
2013-12-04 12:30:00,15.57,15.6,15.56,15.6,778500.0,12.4039,12.4278,12.3959,12.4278,778500.0
2013-12-04 12:35:00,15.6,15.6,15.58,15.6,307300.0,12.4278,12.4278,12.4119,12.4278,307300.0
2013-12-04 12:40:00,15.6,15.62,15.6,15.61,814700.0,12.4278,12.4437,12.4278,12.4358,814700.0
2013-12-04 12:45:00,15.61,15.62,15.59,15.59,411600.0,12.4358,12.4437,12.4198,12.4198,411600.0
2013-12-04 12:50:00,15.59,15.61,15.59,15.6,384700.0,12.4198,12.4358,12.4198,12.4278,384700.0
2013-12-04 12:55:00,15.6,15.61,15.58,15.6,654900.0,12.4278,12.4358,12.4119,12.4278,654900.0
2013-12-04 13:00:00,15.59,15.62,15.59,15.62,461900.0,12.4198,12.4437,12.4198,12.4437,461900.0
2013-12-04 13:05:00,15.62,15.62,15.58,15.59,924100.0,12.4437,12.4437,12.4119,12.4198,924100.0
2013-12-04 13:10:00,15.6,15.6,15.57,15.57,601400.0,12.4278,12.4278,12.4039,12.4039,601400.0
2013-12-04 13:15:00,15.58,15.58,15.56,15.57,371800.0,12.4119,12.4119,12.3959,12.4039,371800.0
2013-12-04 13:20:00,15.57,15.57,15.53,15.53,1296200.0,12.4039,12.4039,12.372,12.372,1296200.0
2013-12-04 13:25:00,15.53,15.55,15.52,15.52,893500.0,12.372,12.388,12.3641,12.3641,893500.0
2013-12-04 13:30:00,15.52,15.54,15.5,15.54,1183900.0,12.3641,12.38,12.3481,12.38,1183900.0
2013-12-04 13:35:00,15.54,15.55,15.53,15.54,755600.0,12.38,12.388,12.372,12.38,755600.0
2013-12-04 13:40:00,15.54,15.55,15.53,15.54,403300.0,12.38,12.388,12.372,12.38,403300.0
2013-12-04 13:45:00,15.54,15.55,15.53,15.54,213900.0,12.38,12.388,12.372,12.38,213900.0
2013-12-04 13:50:00,15.54,15.55,15.53,15.55,472200.0,12.38,12.388,12.372,12.388,472200.0
2013-12-04 13:55:00,15.55,15.55,15.52,15.55,557100.0,12.388,12.388,12.3641,12.388,557100.0
2013-12-04 14:00:00,15.55,15.56,15.53,15.55,883000.0,12.388,12.3959,12.372,12.388,883000.0
2013-12-04 14:05:00,15.55,15.56,15.53,15.54,667900.0,12.388,12.3959,12.372,12.38,667900.0
2013-12-04 14:10:00,15.53,15.57,15.53,15.56,750300.0,12.372,12.4039,12.372,12.3959,750300.0
2013-12-04 14:15:00,15.56,15.57,15.55,15.57,678400.0,12.3959,12.4039,12.388,12.4039,678400.0
2013-12-04 14:20:00,15.56,15.57,15.54,15.54,425000.0,12.3959,12.4039,12.38,12.38,425000.0
2013-12-04 14:25:00,15.55,15.55,15.53,15.55,684000.0,12.388,12.388,12.372,12.388,684000.0
2013-12-04 14:30:00,15.55,15.58,15.55,15.58,707700.0,12.388,12.4119,12.388,12.4119,707700.0
2013-12-04 14:35:00,15.58,15.6,15.56,15.58,2148200.0,12.4119,12.4278,12.3959,12.4119,2148200.0
2013-12-04 14:40:00,15.58,15.61,15.58,15.61,605800.0,12.4119,12.4358,12.4119,12.4358,605800.0
2013-12-04 14:45:00,15.61,15.61,15.59,15.6,407300.0,12.4358,12.4358,12.4198,12.4278,407300.0
2013-12-04 14:50:00,15.59,15.61,15.59,15.61,869700.0,12.4198,12.4358,12.4198,12.4358,869700.0
2013-12-04 14:55:00,15.61,15.62,15.59,15.6,681700.0,12.4358,12.4437,12.4198,12.4278,681700.0
2013-12-04 15:00:00,15.6,15.61,15.57,15.58,902800.0,12.4278,12.4358,12.4039,12.4119,902800.0
2013-12-04 15:05:00,15.58,15.6,15.57,15.6,260800.0,12.4119,12.4278,12.4039,12.4278,260800.0
2013-12-04 15:10:00,15.59,15.6,15.59,15.6,175200.0,12.4198,12.4278,12.4198,12.4278,175200.0
2013-12-04 15:15:00,15.59,15.62,15.59,15.62,726600.0,12.4198,12.4437,12.4198,12.4437,726600.0
2013-12-04 15:20:00,15.62,15.62,15.6,15.61,470800.0,12.4437,12.4437,12.4278,12.4358,470800.0
2013-12-04 15:25:00,15.61,15.63,15.6,15.62,631900.0,12.4358,12.4517,12.4278,12.4437,631900.0
2013-12-04 15:30:00,15.63,15.65,15.61,15.65,1224000.0,12.4517,12.4676,12.4358,12.4676,1224000.0
2013-12-04 15:35:00,15.65,15.65,15.62,15.62,1259500.0,12.4676,12.4676,12.4437,12.4437,1259500.0
2013-12-04 15:40:00,15.62,15.65,15.62,15.65,1044400.0,12.4437,12.4676,12.4437,12.4676,1044400.0
2013-12-04 15:45:00,15.65,15.65,15.64,15.65,1048800.0,12.4676,12.4676,12.4597,12.4676,1048800.0
2013-12-04 15:50:00,15.65,15.65,15.63,15.65,1731600.0,12.4676,12.4676,12.4517,12.4676,1731600.0
2013-12-04 15:55:00,15.65,15.65,15.61,15.64,3063900.0,12.4676,12.4676,12.4358,12.4597,3063900.0
2013-12-05 09:30:00,15.62,15.64,15.51,15.59,3822100.0,12.4437,12.4597,12.3561,12.4198,3822100.0
2013-12-05 09:35:00,15.6,15.62,15.55,15.56,2744900.0,12.4278,12.4437,12.388,12.3959,2744900.0
2013-12-05 09:40:00,15.55,15.57,15.53,15.56,1961600.0,12.388,12.4039,12.372,12.3959,1961600.0
2013-12-05 09:45:00,15.56,15.56,15.52,15.55,1947800.0,12.3959,12.3959,12.3641,12.388,1947800.0
2013-12-05 09:50:00,15.55,15.58,15.54,15.56,1323200.0,12.388,12.4119,12.38,12.3959,1323200.0
2013-12-05 09:55:00,15.55,15.58,15.55,15.55,815600.0,12.388,12.4119,12.388,12.388,815600.0
2013-12-05 10:00:00,15.56,15.58,15.54,15.56,1159100.0,12.3959,12.4119,12.38,12.3959,1159100.0
2013-12-05 10:05:00,15.56,15.58,15.55,15.56,812400.0,12.3959,12.4119,12.388,12.3959,812400.0
2013-12-05 10:10:00,15.57,15.58,15.53,15.53,1312500.0,12.4039,12.4119,12.372,12.372,1312500.0
2013-12-05 10:15:00,15.53,15.54,15.49,15.51,2419600.0,12.372,12.38,12.3402,12.3561,2419600.0
2013-12-05 10:20:00,15.51,15.52,15.46,15.47,1743700.0,12.3561,12.3641,12.3163,12.3242,1743700.0
2013-12-05 10:25:00,15.48,15.49,15.44,15.45,2127800.0,12.3322,12.3402,12.3003,12.3083,2127800.0
2013-12-05 10:30:00,15.46,15.48,15.44,15.46,1201000.0,12.3163,12.3322,12.3003,12.3163,1201000.0
2013-12-05 10:35:00,15.46,15.47,15.44,15.47,1355200.0,12.3163,12.3242,12.3003,12.3242,1355200.0
2013-12-05 10:40:00,15.47,15.47,15.43,15.43,1416400.0,12.3242,12.3242,12.2924,12.2924,1416400.0
2013-12-05 10:45:00,15.43,15.44,15.4,15.43,1808800.0,12.2924,12.3003,12.2685,12.2924,1808800.0
2013-12-05 10:50:00,15.42,15.43,15.4,15.42,1617600.0,12.2844,12.2924,12.2685,12.2844,1617600.0
2013-12-05 10:55:00,15.42,15.43,15.41,15.43,916400.0,12.2844,12.2924,12.2764,12.2924,916400.0
2013-12-05 11:00:00,15.43,15.46,15.41,15.46,1002500.0,12.2924,12.3163,12.2764,12.3163,1002500.0
2013-12-05 11:05:00,15.46,15.46,15.43,15.44,1066400.0,12.3163,12.3163,12.2924,12.3003,1066400.0
2013-12-05 11:10:00,15.44,15.46,15.43,15.45,629600.0,12.3003,12.3163,12.2924,12.3083,629600.0
2013-12-05 11:15:00,15.45,15.47,15.44,15.46,603200.0,12.3083,12.3242,12.3003,12.3163,603200.0
2013-12-05 11:20:00,15.46,15.46,15.45,15.45,559800.0,12.3163,12.3163,12.3083,12.3083,559800.0
2013-12-05 11:25:00,15.46,15.46,15.45,15.46,316600.0,12.3163,12.3163,12.3083,12.3163,316600.0
2013-12-05 11:30:00,15.45,15.47,15.45,15.45,510700.0,12.3083,12.3242,12.3083,12.3083,510700.0
2013-12-05 11:35:00,15.45,15.46,15.42,15.44,1096800.0,12.3083,12.3163,12.2844,12.3003,1096800.0
2013-12-05 11:40:00,15.44,15.44,15.42,15.44,672800.0,12.3003,12.3003,12.2844,12.3003,672800.0
2013-12-05 11:45:00,15.44,15.44,15.42,15.43,592600.0,12.3003,12.3003,12.2844,12.2924,592600.0
2013-12-05 11:50:00,15.42,15.45,15.42,15.45,533400.0,12.2844,12.3083,12.2844,12.3083,533400.0
2013-12-05 11:55:00,15.44,15.45,15.43,15.44,494200.0,12.3003,12.3083,12.2924,12.3003,494200.0
2013-12-05 12:00:00,15.44,15.47,15.43,15.47,587400.0,12.3003,12.3242,12.2924,12.3242,587400.0
2013-12-05 12:05:00,15.47,15.47,15.45,15.46,849200.0,12.3242,12.3242,12.3083,12.3163,849200.0
2013-12-05 12:10:00,15.45,15.48,15.45,15.46,1420900.0,12.3083,12.3322,12.3083,12.3163,1420900.0
2013-12-05 12:15:00,15.46,15.47,15.44,15.47,774600.0,12.3163,12.3242,12.3003,12.3242,774600.0
2013-12-05 12:20:00,15.46,15.49,15.46,15.48,1269900.0,12.3163,12.3402,12.3163,12.3322,1269900.0
2013-12-05 12:25:00,15.47,15.48,15.44,15.44,636600.0,12.3242,12.3322,12.3003,12.3003,636600.0
2013-12-05 12:30:00,15.44,15.45,15.43,15.43,449200.0,12.3003,12.3083,12.2924,12.2924,449200.0
2013-12-05 12:35:00,15.43,15.44,15.42,15.43,773700.0,12.2924,12.3003,12.2844,12.2924,773700.0
2013-12-05 12:40:00,15.43,15.44,15.43,15.43,131300.0,12.2924,12.3003,12.2924,12.2924,131300.0
2013-12-05 12:45:00,15.44,15.45,15.43,15.43,504100.0,12.3003,12.3083,12.2924,12.2924,504100.0
2013-12-05 12:50:00,15.43,15.44,15.42,15.42,351600.0,12.2924,12.3003,12.2844,12.2844,351600.0
2013-12-05 12:55:00,15.42,15.44,15.41,15.42,1883200.0,12.2844,12.3003,12.2764,12.2844,1883200.0
2013-12-05 13:00:00,15.42,15.43,15.41,15.42,649800.0,12.2844,12.2924,12.2764,12.2844,649800.0
2013-12-05 13:05:00,15.41,15.43,15.41,15.43,413900.0,12.2764,12.2924,12.2764,12.2924,413900.0
2013-12-05 13:10:00,15.43,15.43,15.41,15.42,875500.0,12.2924,12.2924,12.2764,12.2844,875500.0
2013-12-05 13:15:00,15.42,15.42,15.4,15.41,528600.0,12.2844,12.2844,12.2685,12.2764,528600.0
2013-12-05 13:20:00,15.41,15.41,15.4,15.41,500900.0,12.2764,12.2764,12.2685,12.2764,500900.0
2013-12-05 13:25:00,15.41,15.41,15.4,15.41,305900.0,12.2764,12.2764,12.2685,12.2764,305900.0
2013-12-05 13:30:00,15.41,15.41,15.4,15.4,196900.0,12.2764,12.2764,12.2685,12.2685,196900.0
2013-12-05 13:35:00,15.41,15.43,15.4,15.43,333600.0,12.2764,12.2924,12.2685,12.2924,333600.0
2013-12-05 13:40:00,15.43,15.43,15.41,15.42,971500.0,12.2924,12.2924,12.2764,12.2844,971500.0
2013-12-05 13:45:00,15.42,15.42,15.41,15.42,210200.0,12.2844,12.2844,12.2764,12.2844,210200.0
2013-12-05 13:50:00,15.42,15.42,15.4,15.41,850800.0,12.2844,12.2844,12.2685,12.2764,850800.0
2013-12-05 13:55:00,15.4,15.41,15.39,15.4,1457200.0,12.2685,12.2764,12.2605,12.2685,1457200.0
2013-12-05 14:00:00,15.4,15.42,15.39,15.41,564500.0,12.2685,12.2844,12.2605,12.2764,564500.0
2013-12-05 14:05:00,15.4,15.41,15.39,15.39,503800.0,12.2685,12.2764,12.2605,12.2605,503800.0
2013-12-05 14:10:00,15.4,15.41,15.38,15.38,910300.0,12.2685,12.2764,12.2525,12.2525,910300.0
2013-12-05 14:15:00,15.38,15.4,15.38,15.4,508500.0,12.2525,12.2685,12.2525,12.2685,508500.0
2013-12-05 14:20:00,15.4,15.4,15.39,15.4,142200.0,12.2685,12.2685,12.2605,12.2685,142200.0
2013-12-05 14:25:00,15.39,15.41,15.38,15.41,569500.0,12.2605,12.2764,12.2525,12.2764,569500.0
2013-12-05 14:30:00,15.41,15.41,15.39,15.39,629700.0,12.2764,12.2764,12.2605,12.2605,629700.0
2013-12-05 14:35:00,15.39,15.42,15.39,15.42,450300.0,12.2605,12.2844,12.2605,12.2844,450300.0
2013-12-05 14:40:00,15.42,15.43,15.41,15.43,562700.0,12.2844,12.2924,12.2764,12.2924,562700.0
2013-12-05 14:45:00,15.43,15.43,15.41,15.42,268200.0,12.2924,12.2924,12.2764,12.2844,268200.0
2013-12-05 14:50:00,15.42,15.42,15.39,15.39,453400.0,12.2844,12.2844,12.2605,12.2605,453400.0
2013-12-05 14:55:00,15.39,15.41,15.38,15.4,846900.0,12.2605,12.2764,12.2525,12.2685,846900.0
2013-12-05 15:00:00,15.4,15.41,15.39,15.4,434600.0,12.2685,12.2764,12.2605,12.2685,434600.0
2013-12-05 15:05:00,15.4,15.41,15.4,15.41,259600.0,12.2685,12.2764,12.2685,12.2764,259600.0
2013-12-05 15:10:00,15.41,15.41,15.38,15.39,649600.0,12.2764,12.2764,12.2525,12.2605,649600.0
2013-12-05 15:15:00,15.38,15.4,15.38,15.4,661200.0,12.2525,12.2685,12.2525,12.2685,661200.0
2013-12-05 15:20:00,15.39,15.4,15.38,15.39,1160200.0,12.2605,12.2685,12.2525,12.2605,1160200.0
2013-12-05 15:25:00,15.39,15.4,15.38,15.4,485900.0,12.2605,12.2685,12.2525,12.2685,485900.0
2013-12-05 15:30:00,15.39,15.41,15.38,15.41,1151400.0,12.2605,12.2764,12.2525,12.2764,1151400.0
2013-12-05 15:35:00,15.41,15.41,15.4,15.4,977100.0,12.2764,12.2764,12.2685,12.2685,977100.0
2013-12-05 15:40:00,15.4,15.41,15.38,15.39,1486300.0,12.2685,12.2764,12.2525,12.2605,1486300.0
2013-12-05 15:45:00,15.39,15.39,15.36,15.38,2457900.0,12.2605,12.2605,12.2366,12.2525,2457900.0
2013-12-05 15:50:00,15.38,15.41,15.36,15.41,3539400.0,12.2525,12.2764,12.2366,12.2764,3539400.0
2013-12-05 15:55:00,15.41,15.43,15.4,15.43,4329500.0,12.2764,12.2924,12.2685,12.2924,4329500.0
2013-12-06 09:30:00,15.6,15.68,15.6,15.67,4340400.0,12.4278,12.4915,12.4278,12.4836,4340400.0
2013-12-06 09:35:00,15.67,15.72,15.62,15.64,5012700.0,12.4836,12.5234,12.4437,12.4597,5012700.0
2013-12-06 09:40:00,15.65,15.67,15.61,15.61,2612800.0,12.4676,12.4836,12.4358,12.4358,2612800.0
2013-12-06 09:45:00,15.62,15.62,15.58,15.59,2955400.0,12.4437,12.4437,12.4119,12.4198,2955400.0
2013-12-06 09:50:00,15.6,15.63,15.58,15.62,2019200.0,12.4278,12.4517,12.4119,12.4437,2019200.0
2013-12-06 09:55:00,15.63,15.66,15.6,15.6,1479700.0,12.4517,12.4756,12.4278,12.4278,1479700.0
2013-12-06 10:00:00,15.61,15.62,15.57,15.59,1745300.0,12.4358,12.4437,12.4039,12.4198,1745300.0
2013-12-06 10:05:00,15.59,15.59,15.55,15.56,1882600.0,12.4198,12.4198,12.388,12.3959,1882600.0
2013-12-06 10:10:00,15.56,15.56,15.52,15.53,1777400.0,12.3959,12.3959,12.3641,12.372,1777400.0
2013-12-06 10:15:00,15.53,15.54,15.48,15.49,2739700.0,12.372,12.38,12.3322,12.3402,2739700.0
2013-12-06 10:20:00,15.49,15.5,15.46,15.46,2306300.0,12.3402,12.3481,12.3163,12.3163,2306300.0
2013-12-06 10:25:00,15.46,15.51,15.46,15.5,1428700.0,12.3163,12.3561,12.3163,12.3481,1428700.0
2013-12-06 10:30:00,15.5,15.52,15.48,15.51,1194800.0,12.3481,12.3641,12.3322,12.3561,1194800.0
2013-12-06 10:35:00,15.52,15.54,15.5,15.52,1138000.0,12.3641,12.38,12.3481,12.3641,1138000.0
2013-12-06 10:40:00,15.52,15.53,15.5,15.5,823600.0,12.3641,12.372,12.3481,12.3481,823600.0
2013-12-06 10:45:00,15.5,15.51,15.5,15.51,777500.0,12.3481,12.3561,12.3481,12.3561,777500.0
2013-12-06 10:50:00,15.5,15.52,15.5,15.52,712400.0,12.3481,12.3641,12.3481,12.3641,712400.0
2013-12-06 10:55:00,15.52,15.56,15.51,15.55,1239600.0,12.3641,12.3959,12.3561,12.388,1239600.0
2013-12-06 11:00:00,15.55,15.58,15.54,15.57,1291400.0,12.388,12.4119,12.38,12.4039,1291400.0
2013-12-06 11:05:00,15.57,15.58,15.56,15.58,938800.0,12.4039,12.4119,12.3959,12.4119,938800.0
2013-12-06 11:10:00,15.58,15.58,15.56,15.57,551400.0,12.4119,12.4119,12.3959,12.4039,551400.0
2013-12-06 11:15:00,15.56,15.57,15.55,15.55,595300.0,12.3959,12.4039,12.388,12.388,595300.0
2013-12-06 11:20:00,15.55,15.56,15.54,15.54,511600.0,12.388,12.3959,12.38,12.38,511600.0
2013-12-06 11:25:00,15.54,15.55,15.53,15.54,562700.0,12.38,12.388,12.372,12.38,562700.0
2013-12-06 11:30:00,15.54,15.58,15.53,15.58,1430200.0,12.38,12.4119,12.372,12.4119,1430200.0
2013-12-06 11:35:00,15.58,15.58,15.56,15.57,499300.0,12.4119,12.4119,12.3959,12.4039,499300.0
2013-12-06 11:40:00,15.57,15.57,15.56,15.57,417300.0,12.4039,12.4039,12.3959,12.4039,417300.0
2013-12-06 11:45:00,15.57,15.58,15.57,15.58,604100.0,12.4039,12.4119,12.4039,12.4119,604100.0
2013-12-06 11:50:00,15.57,15.58,15.57,15.57,325000.0,12.4039,12.4119,12.4039,12.4039,325000.0
2013-12-06 11:55:00,15.57,15.58,15.56,15.58,817400.0,12.4039,12.4119,12.3959,12.4119,817400.0
2013-12-06 12:00:00,15.58,15.6,15.57,15.59,954500.0,12.4119,12.4278,12.4039,12.4198,954500.0
2013-12-06 12:05:00,15.58,15.59,15.56,15.57,596500.0,12.4119,12.4198,12.3959,12.4039,596500.0
2013-12-06 12:10:00,15.56,15.57,15.55,15.56,297700.0,12.3959,12.4039,12.388,12.3959,297700.0
2013-12-06 12:15:00,15.55,15.56,15.54,15.56,553500.0,12.388,12.3959,12.38,12.3959,553500.0
2013-12-06 12:20:00,15.57,15.57,15.56,15.57,161500.0,12.4039,12.4039,12.3959,12.4039,161500.0
2013-12-06 12:25:00,15.57,15.57,15.55,15.56,448500.0,12.4039,12.4039,12.388,12.3959,448500.0
2013-12-06 12:30:00,15.56,15.6,15.55,15.59,845400.0,12.3959,12.4278,12.388,12.4198,845400.0
2013-12-06 12:35:00,15.6,15.61,15.59,15.61,736700.0,12.4278,12.4358,12.4198,12.4358,736700.0
2013-12-06 12:40:00,15.61,15.63,15.61,15.63,936700.0,12.4358,12.4517,12.4358,12.4517,936700.0
2013-12-06 12:45:00,15.63,15.64,15.62,15.64,342200.0,12.4517,12.4597,12.4437,12.4597,342200.0
2013-12-06 12:50:00,15.64,15.64,15.63,15.64,324800.0,12.4597,12.4597,12.4517,12.4597,324800.0
2013-12-06 12:55:00,15.64,15.65,15.63,15.65,779700.0,12.4597,12.4676,12.4517,12.4676,779700.0
2013-12-06 13:00:00,15.65,15.65,15.64,15.65,409700.0,12.4676,12.4676,12.4597,12.4676,409700.0
2013-12-06 13:05:00,15.65,15.65,15.61,15.61,816200.0,12.4676,12.4676,12.4358,12.4358,816200.0
2013-12-06 13:10:00,15.61,15.62,15.59,15.59,909100.0,12.4358,12.4437,12.4198,12.4198,909100.0
2013-12-06 13:15:00,15.59,15.61,15.59,15.61,566900.0,12.4198,12.4358,12.4198,12.4358,566900.0
2013-12-06 13:20:00,15.61,15.62,15.6,15.61,690300.0,12.4358,12.4437,12.4278,12.4358,690300.0
2013-12-06 13:25:00,15.61,15.62,15.6,15.62,439500.0,12.4358,12.4437,12.4278,12.4437,439500.0
2013-12-06 13:30:00,15.62,15.62,15.59,15.6,371700.0,12.4437,12.4437,12.4198,12.4278,371700.0
2013-12-06 13:35:00,15.59,15.61,15.59,15.61,465700.0,12.4198,12.4358,12.4198,12.4358,465700.0
2013-12-06 13:40:00,15.61,15.62,15.6,15.62,695900.0,12.4358,12.4437,12.4278,12.4437,695900.0
2013-12-06 13:45:00,15.62,15.62,15.61,15.62,241200.0,12.4437,12.4437,12.4358,12.4437,241200.0
2013-12-06 13:50:00,15.62,15.62,15.6,15.6,315300.0,12.4437,12.4437,12.4278,12.4278,315300.0
2013-12-06 13:55:00,15.6,15.61,15.59,15.6,489300.0,12.4278,12.4358,12.4198,12.4278,489300.0
2013-12-06 14:00:00,15.6,15.61,15.59,15.59,315300.0,12.4278,12.4358,12.4198,12.4198,315300.0
2013-12-06 14:05:00,15.59,15.6,15.59,15.6,262600.0,12.4198,12.4278,12.4198,12.4278,262600.0
2013-12-06 14:10:00,15.6,15.6,15.58,15.59,373800.0,12.4278,12.4278,12.4119,12.4198,373800.0
2013-12-06 14:15:00,15.59,15.59,15.58,15.59,337000.0,12.4198,12.4198,12.4119,12.4198,337000.0
2013-12-06 14:20:00,15.58,15.58,15.57,15.57,358800.0,12.4119,12.4119,12.4039,12.4039,358800.0
2013-12-06 14:25:00,15.58,15.59,15.57,15.59,488300.0,12.4119,12.4198,12.4039,12.4198,488300.0
2013-12-06 14:30:00,15.58,15.6,15.58,15.59,627100.0,12.4119,12.4278,12.4119,12.4198,627100.0
2013-12-06 14:35:00,15.59,15.6,15.58,15.59,314600.0,12.4198,12.4278,12.4119,12.4198,314600.0
2013-12-06 14:40:00,15.58,15.59,15.58,15.58,164400.0,12.4119,12.4198,12.4119,12.4119,164400.0
2013-12-06 14:45:00,15.58,15.59,15.57,15.59,582100.0,12.4119,12.4198,12.4039,12.4198,582100.0
2013-12-06 14:50:00,15.59,15.59,15.58,15.58,153700.0,12.4198,12.4198,12.4119,12.4119,153700.0
2013-12-06 14:55:00,15.58,15.59,15.57,15.59,643600.0,12.4119,12.4198,12.4039,12.4198,643600.0
2013-12-06 15:00:00,15.59,15.59,15.57,15.57,381800.0,12.4198,12.4198,12.4039,12.4039,381800.0
2013-12-06 15:05:00,15.57,15.58,15.57,15.57,452500.0,12.4039,12.4119,12.4039,12.4039,452500.0
2013-12-06 15:10:00,15.57,15.58,15.56,15.56,428000.0,12.4039,12.4119,12.3959,12.3959,428000.0
2013-12-06 15:15:00,15.57,15.57,15.55,15.56,368100.0,12.4039,12.4039,12.388,12.3959,368100.0
2013-12-06 15:20:00,15.55,15.57,15.54,15.54,709200.0,12.388,12.4039,12.38,12.38,709200.0
2013-12-06 15:25:00,15.54,15.55,15.54,15.54,325300.0,12.38,12.388,12.38,12.38,325300.0
2013-12-06 15:30:00,15.54,15.57,15.54,15.56,1062400.0,12.38,12.4039,12.38,12.3959,1062400.0
2013-12-06 15:35:00,15.56,15.56,15.53,15.54,952700.0,12.3959,12.3959,12.372,12.38,952700.0
2013-12-06 15:40:00,15.54,15.55,15.52,15.53,1251500.0,12.38,12.388,12.3641,12.372,1251500.0
2013-12-06 15:45:00,15.53,15.54,15.51,15.52,1974300.0,12.372,12.38,12.3561,12.3641,1974300.0
2013-12-06 15:50:00,15.53,15.54,15.52,15.54,1738400.0,12.372,12.38,12.3641,12.38,1738400.0
2013-12-06 15:55:00,15.53,15.56,15.52,15.56,5905700.0,12.372,12.3959,12.3641,12.3959,5905700.0
2013-12-09 09:30:00,15.62,15.67,15.6,15.61,2851200.0,12.4437,12.4836,12.4278,12.4358,2851200.0
2013-12-09 09:35:00,15.61,15.62,15.57,15.61,2421400.0,12.4358,12.4437,12.4039,12.4358,2421400.0
2013-12-09 09:40:00,15.61,15.61,15.58,15.59,1137500.0,12.4358,12.4358,12.4119,12.4198,1137500.0
2013-12-09 09:45:00,15.59,15.6,15.56,15.59,1768000.0,12.4198,12.4278,12.3959,12.4198,1768000.0
2013-12-09 09:50:00,15.59,15.64,15.58,15.62,959000.0,12.4198,12.4597,12.4119,12.4437,959000.0
2013-12-09 09:55:00,15.63,15.66,15.62,15.63,1671300.0,12.4517,12.4756,12.4437,12.4517,1671300.0
2013-12-09 10:00:00,15.63,15.64,15.59,15.61,1091300.0,12.4517,12.4597,12.4198,12.4358,1091300.0
2013-12-09 10:05:00,15.61,15.61,15.59,15.59,818700.0,12.4358,12.4358,12.4198,12.4198,818700.0
2013-12-09 10:10:00,15.6,15.61,15.59,15.61,571500.0,12.4278,12.4358,12.4198,12.4358,571500.0
2013-12-09 10:15:00,15.61,15.62,15.6,15.6,826300.0,12.4358,12.4437,12.4278,12.4278,826300.0
2013-12-09 10:20:00,15.6,15.62,15.6,15.61,667500.0,12.4278,12.4437,12.4278,12.4358,667500.0
2013-12-09 10:25:00,15.62,15.62,15.61,15.62,210400.0,12.4437,12.4437,12.4358,12.4437,210400.0
2013-12-09 10:30:00,15.62,15.63,15.6,15.62,726200.0,12.4437,12.4517,12.4278,12.4437,726200.0
2013-12-09 10:35:00,15.62,15.63,15.62,15.63,435700.0,12.4437,12.4517,12.4437,12.4517,435700.0
2013-12-09 10:40:00,15.63,15.63,15.62,15.63,358400.0,12.4517,12.4517,12.4437,12.4517,358400.0
2013-12-09 10:45:00,15.62,15.63,15.61,15.62,541900.0,12.4437,12.4517,12.4358,12.4437,541900.0
2013-12-09 10:50:00,15.63,15.65,15.62,15.65,698300.0,12.4517,12.4676,12.4437,12.4676,698300.0
2013-12-09 10:55:00,15.64,15.65,15.62,15.64,560100.0,12.4597,12.4676,12.4437,12.4597,560100.0
2013-12-09 11:00:00,15.64,15.64,15.63,15.63,193500.0,12.4597,12.4597,12.4517,12.4517,193500.0
2013-12-09 11:05:00,15.64,15.65,15.63,15.65,207900.0,12.4597,12.4676,12.4517,12.4676,207900.0
2013-12-09 11:10:00,15.64,15.65,15.63,15.65,395200.0,12.4597,12.4676,12.4517,12.4676,395200.0
2013-12-09 11:15:00,15.64,15.65,15.64,15.65,276600.0,12.4597,12.4676,12.4597,12.4676,276600.0
2013-12-09 11:20:00,15.65,15.65,15.64,15.64,201700.0,12.4676,12.4676,12.4597,12.4597,201700.0
2013-12-09 11:25:00,15.64,15.65,15.63,15.64,1615600.0,12.4597,12.4676,12.4517,12.4597,1615600.0
2013-12-09 11:30:00,15.63,15.65,15.63,15.64,541600.0,12.4517,12.4676,12.4517,12.4597,541600.0
2013-12-09 11:35:00,15.64,15.64,15.6,15.61,685600.0,12.4597,12.4597,12.4278,12.4358,685600.0
2013-12-09 11:40:00,15.61,15.61,15.6,15.61,271800.0,12.4358,12.4358,12.4278,12.4358,271800.0
2013-12-09 11:45:00,15.61,15.61,15.6,15.61,144700.0,12.4358,12.4358,12.4278,12.4358,144700.0
2013-12-09 11:50:00,15.6,15.61,15.6,15.61,185600.0,12.4278,12.4358,12.4278,12.4358,185600.0
2013-12-09 11:55:00,15.61,15.61,15.6,15.6,181100.0,12.4358,12.4358,12.4278,12.4278,181100.0
2013-12-09 12:00:00,15.6,15.61,15.59,15.59,387700.0,12.4278,12.4358,12.4198,12.4198,387700.0
2013-12-09 12:05:00,15.59,15.6,15.58,15.59,407100.0,12.4198,12.4278,12.4119,12.4198,407100.0
2013-12-09 12:10:00,15.58,15.59,15.57,15.57,831900.0,12.4119,12.4198,12.4039,12.4039,831900.0
2013-12-09 12:15:00,15.58,15.59,15.57,15.59,990200.0,12.4119,12.4198,12.4039,12.4198,990200.0
2013-12-09 12:20:00,15.59,15.59,15.58,15.59,261900.0,12.4198,12.4198,12.4119,12.4198,261900.0
2013-12-09 12:25:00,15.58,15.59,15.56,15.57,811000.0,12.4119,12.4198,12.3959,12.4039,811000.0
2013-12-09 12:30:00,15.58,15.58,15.57,15.58,175500.0,12.4119,12.4119,12.4039,12.4119,175500.0
2013-12-09 12:35:00,15.57,15.58,15.57,15.57,202000.0,12.4039,12.4119,12.4039,12.4039,202000.0
2013-12-09 12:40:00,15.57,15.59,15.57,15.59,270200.0,12.4039,12.4198,12.4039,12.4198,270200.0
2013-12-09 12:45:00,15.59,15.59,15.58,15.59,202200.0,12.4198,12.4198,12.4119,12.4198,202200.0
2013-12-09 12:50:00,15.59,15.59,15.58,15.58,196200.0,12.4198,12.4198,12.4119,12.4119,196200.0
2013-12-09 12:55:00,15.59,15.59,15.58,15.58,208300.0,12.4198,12.4198,12.4119,12.4119,208300.0
2013-12-09 13:00:00,15.59,15.59,15.58,15.58,229100.0,12.4198,12.4198,12.4119,12.4119,229100.0
2013-12-09 13:05:00,15.58,15.59,15.58,15.58,220900.0,12.4119,12.4198,12.4119,12.4119,220900.0
2013-12-09 13:10:00,15.59,15.59,15.58,15.58,206600.0,12.4198,12.4198,12.4119,12.4119,206600.0
2013-12-09 13:15:00,15.59,15.59,15.58,15.59,190600.0,12.4198,12.4198,12.4119,12.4198,190600.0
2013-12-09 13:20:00,15.58,15.6,15.58,15.59,686400.0,12.4119,12.4278,12.4119,12.4198,686400.0
2013-12-09 13:25:00,15.59,15.6,15.58,15.59,406100.0,12.4198,12.4278,12.4119,12.4198,406100.0
2013-12-09 13:30:00,15.58,15.6,15.58,15.59,276300.0,12.4119,12.4278,12.4119,12.4198,276300.0
2013-12-09 13:35:00,15.6,15.6,15.58,15.59,335100.0,12.4278,12.4278,12.4119,12.4198,335100.0
2013-12-09 13:40:00,15.59,15.59,15.58,15.58,116200.0,12.4198,12.4198,12.4119,12.4119,116200.0
2013-12-09 13:45:00,15.59,15.59,15.58,15.58,135800.0,12.4198,12.4198,12.4119,12.4119,135800.0
2013-12-09 13:50:00,15.59,15.59,15.58,15.58,103900.0,12.4198,12.4198,12.4119,12.4119,103900.0
2013-12-09 13:55:00,15.59,15.59,15.58,15.59,123400.0,12.4198,12.4198,12.4119,12.4198,123400.0
2013-12-09 14:00:00,15.58,15.59,15.58,15.58,251100.0,12.4119,12.4198,12.4119,12.4119,251100.0
2013-12-09 14:05:00,15.59,15.59,15.58,15.59,124500.0,12.4198,12.4198,12.4119,12.4198,124500.0
2013-12-09 14:10:00,15.58,15.59,15.58,15.59,140600.0,12.4119,12.4198,12.4119,12.4198,140600.0
2013-12-09 14:15:00,15.59,15.59,15.58,15.59,205700.0,12.4198,12.4198,12.4119,12.4198,205700.0
2013-12-09 14:20:00,15.58,15.59,15.58,15.59,121800.0,12.4119,12.4198,12.4119,12.4198,121800.0
2013-12-09 14:25:00,15.59,15.59,15.58,15.59,147000.0,12.4198,12.4198,12.4119,12.4198,147000.0
2013-12-09 14:30:00,15.59,15.59,15.58,15.59,279200.0,12.4198,12.4198,12.4119,12.4198,279200.0
2013-12-09 14:35:00,15.59,15.6,15.58,15.59,616300.0,12.4198,12.4278,12.4119,12.4198,616300.0
2013-12-09 14:40:00,15.59,15.6,15.59,15.59,421700.0,12.4198,12.4278,12.4198,12.4198,421700.0
2013-12-09 14:45:00,15.6,15.6,15.59,15.6,197200.0,12.4278,12.4278,12.4198,12.4278,197200.0
2013-12-09 14:50:00,15.6,15.6,15.59,15.6,135900.0,12.4278,12.4278,12.4198,12.4278,135900.0
2013-12-09 14:55:00,15.59,15.6,15.58,15.59,391000.0,12.4198,12.4278,12.4119,12.4198,391000.0
2013-12-09 15:00:00,15.59,15.59,15.58,15.59,139100.0,12.4198,12.4198,12.4119,12.4198,139100.0
2013-12-09 15:05:00,15.59,15.59,15.58,15.58,141900.0,12.4198,12.4198,12.4119,12.4119,141900.0
2013-12-09 15:10:00,15.58,15.6,15.58,15.6,630100.0,12.4119,12.4278,12.4119,12.4278,630100.0
2013-12-09 15:15:00,15.59,15.6,15.58,15.59,532100.0,12.4198,12.4278,12.4119,12.4198,532100.0
2013-12-09 15:20:00,15.59,15.6,15.58,15.59,542600.0,12.4198,12.4278,12.4119,12.4198,542600.0
2013-12-09 15:25:00,15.59,15.59,15.58,15.59,226100.0,12.4198,12.4198,12.4119,12.4198,226100.0
2013-12-09 15:30:00,15.59,15.6,15.58,15.59,2736600.0,12.4198,12.4278,12.4119,12.4198,2736600.0
2013-12-09 15:35:00,15.58,15.59,15.58,15.58,378700.0,12.4119,12.4198,12.4119,12.4119,378700.0
2013-12-09 15:40:00,15.58,15.59,15.58,15.59,649900.0,12.4119,12.4198,12.4119,12.4198,649900.0
2013-12-09 15:45:00,15.59,15.59,15.58,15.59,691300.0,12.4198,12.4198,12.4119,12.4198,691300.0
2013-12-09 15:50:00,15.59,15.6,15.58,15.59,2134200.0,12.4198,12.4278,12.4119,12.4198,2134200.0
2013-12-09 15:55:00,15.58,15.6,15.57,15.59,3152800.0,12.4119,12.4278,12.4039,12.4198,3152800.0
2013-12-10 09:30:00,15.52,15.68,15.51,15.66,4530100.0,12.3641,12.4915,12.3561,12.4756,4530100.0
2013-12-10 09:35:00,15.66,15.66,15.57,15.57,2784600.0,12.4756,12.4756,12.4039,12.4039,2784600.0
2013-12-10 09:40:00,15.58,15.64,15.56,15.58,2748100.0,12.4119,12.4597,12.3959,12.4119,2748100.0
2013-12-10 09:45:00,15.58,15.59,15.53,15.59,1368900.0,12.4119,12.4198,12.372,12.4198,1368900.0
2013-12-10 09:50:00,15.59,15.6,15.55,15.55,1535100.0,12.4198,12.4278,12.388,12.388,1535100.0
2013-12-10 09:55:00,15.56,15.6,15.55,15.59,1359900.0,12.3959,12.4278,12.388,12.4198,1359900.0
2013-12-10 10:00:00,15.59,15.62,15.57,15.6,1725200.0,12.4198,12.4437,12.4039,12.4278,1725200.0
2013-12-10 10:05:00,15.59,15.65,15.58,15.63,2107400.0,12.4198,12.4676,12.4119,12.4517,2107400.0
2013-12-10 10:10:00,15.62,15.65,15.62,15.65,931400.0,12.4437,12.4676,12.4437,12.4676,931400.0
2013-12-10 10:15:00,15.65,15.65,15.63,15.63,1082600.0,12.4676,12.4676,12.4517,12.4517,1082600.0
2013-12-10 10:20:00,15.63,15.65,15.63,15.64,719800.0,12.4517,12.4676,12.4517,12.4597,719800.0
2013-12-10 10:25:00,15.63,15.64,15.61,15.61,1145300.0,12.4517,12.4597,12.4358,12.4358,1145300.0
2013-12-10 10:30:00,15.62,15.64,15.61,15.61,760700.0,12.4437,12.4597,12.4358,12.4358,760700.0
2013-12-10 10:35:00,15.62,15.64,15.61,15.63,1394100.0,12.4437,12.4597,12.4358,12.4517,1394100.0
2013-12-10 10:40:00,15.64,15.64,15.62,15.63,660200.0,12.4597,12.4597,12.4437,12.4517,660200.0
2013-12-10 10:45:00,15.62,15.63,15.62,15.62,394900.0,12.4437,12.4517,12.4437,12.4437,394900.0
2013-12-10 10:50:00,15.62,15.63,15.61,15.62,368900.0,12.4437,12.4517,12.4358,12.4437,368900.0
2013-12-10 10:55:00,15.61,15.63,15.6,15.6,528100.0,12.4358,12.4517,12.4278,12.4278,528100.0
2013-12-10 11:00:00,15.6,15.61,15.58,15.58,595000.0,12.4278,12.4358,12.4119,12.4119,595000.0
2013-12-10 11:05:00,15.58,15.59,15.56,15.57,988700.0,12.4119,12.4198,12.3959,12.4039,988700.0
2013-12-10 11:10:00,15.58,15.58,15.56,15.58,482800.0,12.4119,12.4119,12.3959,12.4119,482800.0
2013-12-10 11:15:00,15.58,15.59,15.57,15.58,832500.0,12.4119,12.4198,12.4039,12.4119,832500.0
2013-12-10 11:20:00,15.58,15.59,15.57,15.58,537400.0,12.4119,12.4198,12.4039,12.4119,537400.0
2013-12-10 11:25:00,15.57,15.58,15.57,15.57,469900.0,12.4039,12.4119,12.4039,12.4039,469900.0
2013-12-10 11:30:00,15.58,15.58,15.55,15.56,974900.0,12.4119,12.4119,12.388,12.3959,974900.0
2013-12-10 11:35:00,15.55,15.57,15.55,15.56,694100.0,12.388,12.4039,12.388,12.3959,694100.0
2013-12-10 11:40:00,15.56,15.57,15.53,15.54,1180500.0,12.3959,12.4039,12.372,12.38,1180500.0
2013-12-10 11:45:00,15.55,15.57,15.54,15.56,593200.0,12.388,12.4039,12.38,12.3959,593200.0
2013-12-10 11:50:00,15.56,15.58,15.55,15.57,716800.0,12.3959,12.4119,12.388,12.4039,716800.0
2013-12-10 11:55:00,15.57,15.57,15.56,15.57,139800.0,12.4039,12.4039,12.3959,12.4039,139800.0
2013-12-10 12:00:00,15.57,15.57,15.55,15.56,532100.0,12.4039,12.4039,12.388,12.3959,532100.0
2013-12-10 12:05:00,15.56,15.56,15.55,15.55,362900.0,12.3959,12.3959,12.388,12.388,362900.0
2013-12-10 12:10:00,15.55,15.58,15.55,15.58,514900.0,12.388,12.4119,12.388,12.4119,514900.0
2013-12-10 12:15:00,15.58,15.58,15.57,15.58,368000.0,12.4119,12.4119,12.4039,12.4119,368000.0
2013-12-10 12:20:00,15.58,15.58,15.57,15.58,269800.0,12.4119,12.4119,12.4039,12.4119,269800.0
2013-12-10 12:25:00,15.57,15.58,15.56,15.56,176400.0,12.4039,12.4119,12.3959,12.3959,176400.0
2013-12-10 12:30:00,15.56,15.58,15.56,15.57,377900.0,12.3959,12.4119,12.3959,12.4039,377900.0
2013-12-10 12:35:00,15.57,15.58,15.56,15.56,179500.0,12.4039,12.4119,12.3959,12.3959,179500.0
2013-12-10 12:40:00,15.57,15.58,15.56,15.58,306800.0,12.4039,12.4119,12.3959,12.4119,306800.0
2013-12-10 12:45:00,15.57,15.58,15.56,15.57,355500.0,12.4039,12.4119,12.3959,12.4039,355500.0
2013-12-10 12:50:00,15.57,15.58,15.57,15.58,209200.0,12.4039,12.4119,12.4039,12.4119,209200.0
2013-12-10 12:55:00,15.58,15.58,15.57,15.58,196700.0,12.4119,12.4119,12.4039,12.4119,196700.0
2013-12-10 13:00:00,15.58,15.59,15.56,15.59,733300.0,12.4119,12.4198,12.3959,12.4198,733300.0
2013-12-10 13:05:00,15.59,15.59,15.57,15.57,371400.0,12.4198,12.4198,12.4039,12.4039,371400.0
2013-12-10 13:10:00,15.58,15.58,15.57,15.58,265900.0,12.4119,12.4119,12.4039,12.4119,265900.0
2013-12-10 13:15:00,15.58,15.58,15.57,15.58,69600.0,12.4119,12.4119,12.4039,12.4119,69600.0
2013-12-10 13:20:00,15.58,15.58,15.57,15.58,503800.0,12.4119,12.4119,12.4039,12.4119,503800.0
2013-12-10 13:25:00,15.57,15.58,15.55,15.56,820000.0,12.4039,12.4119,12.388,12.3959,820000.0
2013-12-10 13:30:00,15.57,15.57,15.55,15.55,279200.0,12.4039,12.4039,12.388,12.388,279200.0
2013-12-10 13:35:00,15.56,15.57,15.55,15.57,671700.0,12.3959,12.4039,12.388,12.4039,671700.0
2013-12-10 13:40:00,15.56,15.57,15.55,15.56,900800.0,12.3959,12.4039,12.388,12.3959,900800.0
2013-12-10 13:45:00,15.55,15.56,15.55,15.55,138200.0,12.388,12.3959,12.388,12.388,138200.0
2013-12-10 13:50:00,15.55,15.56,15.55,15.56,284400.0,12.388,12.3959,12.388,12.3959,284400.0
2013-12-10 13:55:00,15.56,15.56,15.54,15.56,925900.0,12.3959,12.3959,12.38,12.3959,925900.0
2013-12-10 14:00:00,15.56,15.57,15.55,15.57,369100.0,12.3959,12.4039,12.388,12.4039,369100.0
2013-12-10 14:05:00,15.56,15.57,15.55,15.56,621800.0,12.3959,12.4039,12.388,12.3959,621800.0
2013-12-10 14:10:00,15.56,15.57,15.56,15.57,123600.0,12.3959,12.4039,12.3959,12.4039,123600.0
2013-12-10 14:15:00,15.57,15.57,15.56,15.57,76400.0,12.4039,12.4039,12.3959,12.4039,76400.0
2013-12-10 14:20:00,15.56,15.57,15.56,15.57,260800.0,12.3959,12.4039,12.3959,12.4039,260800.0
2013-12-10 14:25:00,15.57,15.57,15.55,15.57,615400.0,12.4039,12.4039,12.388,12.4039,615400.0
2013-12-10 14:30:00,15.57,15.57,15.55,15.55,226200.0,12.4039,12.4039,12.388,12.388,226200.0
2013-12-10 14:35:00,15.56,15.57,15.55,15.56,275100.0,12.3959,12.4039,12.388,12.3959,275100.0
2013-12-10 14:40:00,15.56,15.57,15.56,15.57,683500.0,12.3959,12.4039,12.3959,12.4039,683500.0
2013-12-10 14:45:00,15.57,15.57,15.55,15.55,301300.0,12.4039,12.4039,12.388,12.388,301300.0
2013-12-10 14:50:00,15.56,15.57,15.55,15.56,310200.0,12.3959,12.4039,12.388,12.3959,310200.0
2013-12-10 14:55:00,15.57,15.57,15.56,15.57,522100.0,12.4039,12.4039,12.3959,12.4039,522100.0
2013-12-10 15:00:00,15.56,15.58,15.56,15.57,577400.0,12.3959,12.4119,12.3959,12.4039,577400.0
2013-12-10 15:05:00,15.57,15.57,15.56,15.56,146600.0,12.4039,12.4039,12.3959,12.3959,146600.0
2013-12-10 15:10:00,15.56,15.57,15.55,15.56,701700.0,12.3959,12.4039,12.388,12.3959,701700.0
2013-12-10 15:15:00,15.56,15.56,15.55,15.55,258500.0,12.3959,12.3959,12.388,12.388,258500.0
2013-12-10 15:20:00,15.55,15.58,15.55,15.56,1131200.0,12.388,12.4119,12.388,12.3959,1131200.0
2013-12-10 15:25:00,15.57,15.58,15.56,15.56,584400.0,12.4039,12.4119,12.3959,12.3959,584400.0
2013-12-10 15:30:00,15.57,15.57,15.56,15.57,377300.0,12.4039,12.4039,12.3959,12.4039,377300.0
2013-12-10 15:35:00,15.56,15.57,15.55,15.56,826300.0,12.3959,12.4039,12.388,12.3959,826300.0
2013-12-10 15:40:00,15.56,15.57,15.55,15.56,789100.0,12.3959,12.4039,12.388,12.3959,789100.0
2013-12-10 15:45:00,15.56,15.56,15.53,15.55,2027800.0,12.3959,12.3959,12.372,12.388,2027800.0
2013-12-10 15:50:00,15.56,15.56,15.54,15.54,1158100.0,12.3959,12.3959,12.38,12.38,1158100.0
2013-12-10 15:55:00,15.54,15.56,15.54,15.56,3053800.0,12.38,12.3959,12.38,12.3959,3053800.0
2013-12-11 09:30:00,15.55,15.55,15.49,15.53,2244400.0,12.388,12.388,12.3402,12.372,2244400.0
2013-12-11 09:35:00,15.53,15.54,15.47,15.49,1737200.0,12.372,12.38,12.3242,12.3402,1737200.0
2013-12-11 09:40:00,15.48,15.49,15.45,15.45,1513700.0,12.3322,12.3402,12.3083,12.3083,1513700.0
2013-12-11 09:45:00,15.46,15.46,15.41,15.43,2461200.0,12.3163,12.3163,12.2764,12.2924,2461200.0
2013-12-11 09:50:00,15.43,15.43,15.38,15.42,2357300.0,12.2924,12.2924,12.2525,12.2844,2357300.0
2013-12-11 09:55:00,15.42,15.43,15.38,15.39,2449000.0,12.2844,12.2924,12.2525,12.2605,2449000.0
2013-12-11 10:00:00,15.4,15.4,15.36,15.36,2214400.0,12.2685,12.2685,12.2366,12.2366,2214400.0
2013-12-11 10:05:00,15.37,15.37,15.33,15.35,2971200.0,12.2446,12.2446,12.2127,12.2286,2971200.0
2013-12-11 10:10:00,15.34,15.38,15.34,15.36,1756100.0,12.2207,12.2525,12.2207,12.2366,1756100.0
2013-12-11 10:15:00,15.36,15.36,15.33,15.34,909300.0,12.2366,12.2366,12.2127,12.2207,909300.0
2013-12-11 10:20:00,15.34,15.35,15.3,15.32,2615600.0,12.2207,12.2286,12.1888,12.2047,2615600.0
2013-12-11 10:25:00,15.31,15.32,15.28,15.29,2362900.0,12.1968,12.2047,12.1729,12.1808,2362900.0
2013-12-11 10:30:00,15.29,15.31,15.26,15.27,1950500.0,12.1808,12.1968,12.1569,12.1649,1950500.0
2013-12-11 10:35:00,15.27,15.29,15.26,15.28,2677600.0,12.1649,12.1808,12.1569,12.1729,2677600.0
2013-12-11 10:40:00,15.28,15.3,15.27,15.29,1503200.0,12.1729,12.1888,12.1649,12.1808,1503200.0
2013-12-11 10:45:00,15.3,15.3,15.27,15.29,1777800.0,12.1888,12.1888,12.1649,12.1808,1777800.0
2013-12-11 10:50:00,15.29,15.32,15.28,15.29,1544600.0,12.1808,12.2047,12.1729,12.1808,1544600.0
2013-12-11 10:55:00,15.3,15.31,15.29,15.3,854400.0,12.1888,12.1968,12.1808,12.1888,854400.0
2013-12-11 11:00:00,15.31,15.33,15.3,15.32,1098000.0,12.1968,12.2127,12.1888,12.2047,1098000.0
2013-12-11 11:05:00,15.32,15.33,15.28,15.29,4703500.0,12.2047,12.2127,12.1729,12.1808,4703500.0
2013-12-11 11:10:00,15.29,15.31,15.28,15.3,1181400.0,12.1808,12.1968,12.1729,12.1888,1181400.0
2013-12-11 11:15:00,15.31,15.31,15.28,15.3,1254500.0,12.1968,12.1968,12.1729,12.1888,1254500.0
2013-12-11 11:20:00,15.3,15.3,15.28,15.29,1247900.0,12.1888,12.1888,12.1729,12.1808,1247900.0
2013-12-11 11:25:00,15.29,15.3,15.29,15.29,1036400.0,12.1808,12.1888,12.1808,12.1808,1036400.0
2013-12-11 11:30:00,15.29,15.3,15.26,15.29,2014300.0,12.1808,12.1888,12.1569,12.1808,2014300.0
2013-12-11 11:35:00,15.29,15.29,15.27,15.28,718700.0,12.1808,12.1808,12.1649,12.1729,718700.0
2013-12-11 11:40:00,15.27,15.29,15.26,15.27,704300.0,12.1649,12.1808,12.1569,12.1649,704300.0
2013-12-11 11:45:00,15.27,15.28,15.25,15.27,1758500.0,12.1649,12.1729,12.149,12.1649,1758500.0
2013-12-11 11:50:00,15.27,15.28,15.25,15.26,1035500.0,12.1649,12.1729,12.149,12.1569,1035500.0
2013-12-11 11:55:00,15.26,15.27,15.25,15.26,494700.0,12.1569,12.1649,12.149,12.1569,494700.0
2013-12-11 12:00:00,15.26,15.27,15.25,15.26,1181600.0,12.1569,12.1649,12.149,12.1569,1181600.0
2013-12-11 12:05:00,15.26,15.28,15.25,15.27,2431700.0,12.1569,12.1729,12.149,12.1649,2431700.0
2013-12-11 12:10:00,15.27,15.3,15.26,15.29,901000.0,12.1649,12.1888,12.1569,12.1808,901000.0
2013-12-11 12:15:00,15.29,15.29,15.26,15.28,750700.0,12.1808,12.1808,12.1569,12.1729,750700.0
2013-12-11 12:20:00,15.28,15.29,15.27,15.28,463400.0,12.1729,12.1808,12.1649,12.1729,463400.0
2013-12-11 12:25:00,15.28,15.28,15.27,15.27,282200.0,12.1729,12.1729,12.1649,12.1649,282200.0
2013-12-11 12:30:00,15.27,15.29,15.26,15.29,732500.0,12.1649,12.1808,12.1569,12.1808,732500.0
2013-12-11 12:35:00,15.29,15.29,15.27,15.27,617300.0,12.1808,12.1808,12.1649,12.1649,617300.0
2013-12-11 12:40:00,15.27,15.28,15.27,15.28,196200.0,12.1649,12.1729,12.1649,12.1729,196200.0
2013-12-11 12:45:00,15.28,15.28,15.27,15.28,275800.0,12.1729,12.1729,12.1649,12.1729,275800.0
2013-12-11 12:50:00,15.27,15.28,15.27,15.28,157000.0,12.1649,12.1729,12.1649,12.1729,157000.0
2013-12-11 12:55:00,15.27,15.28,15.26,15.27,350100.0,12.1649,12.1729,12.1569,12.1649,350100.0
2013-12-11 13:00:00,15.27,15.28,15.26,15.27,941900.0,12.1649,12.1729,12.1569,12.1649,941900.0
2013-12-11 13:05:00,15.28,15.28,15.26,15.27,515300.0,12.1729,12.1729,12.1569,12.1649,515300.0
2013-12-11 13:10:00,15.27,15.28,15.26,15.27,779100.0,12.1649,12.1729,12.1569,12.1649,779100.0
2013-12-11 13:15:00,15.27,15.27,15.26,15.27,576100.0,12.1649,12.1649,12.1569,12.1649,576100.0
2013-12-11 13:20:00,15.27,15.27,15.25,15.25,610400.0,12.1649,12.1649,12.149,12.149,610400.0
2013-12-11 13:25:00,15.26,15.26,15.24,15.25,1339200.0,12.1569,12.1569,12.141,12.149,1339200.0
2013-12-11 13:30:00,15.25,15.25,15.22,15.24,1270100.0,12.149,12.149,12.1251,12.141,1270100.0
2013-12-11 13:35:00,15.24,15.26,15.23,15.24,1135800.0,12.141,12.1569,12.133,12.141,1135800.0
2013-12-11 13:40:00,15.25,15.27,15.24,15.27,1022000.0,12.149,12.1649,12.141,12.1649,1022000.0
2013-12-11 13:45:00,15.27,15.28,15.25,15.26,1109800.0,12.1649,12.1729,12.149,12.1569,1109800.0
2013-12-11 13:50:00,15.27,15.27,15.24,15.25,1092700.0,12.1649,12.1649,12.141,12.149,1092700.0
2013-12-11 13:55:00,15.24,15.26,15.24,15.25,449800.0,12.141,12.1569,12.141,12.149,449800.0
2013-12-11 14:00:00,15.25,15.28,15.24,15.28,999000.0,12.149,12.1729,12.141,12.1729,999000.0
2013-12-11 14:05:00,15.28,15.29,15.27,15.29,919300.0,12.1729,12.1808,12.1649,12.1808,919300.0
2013-12-11 14:10:00,15.29,15.3,15.27,15.27,668000.0,12.1808,12.1888,12.1649,12.1649,668000.0
2013-12-11 14:15:00,15.27,15.28,15.24,15.24,598400.0,12.1649,12.1729,12.141,12.141,598400.0
2013-12-11 14:20:00,15.25,15.27,15.24,15.27,883400.0,12.149,12.1649,12.141,12.1649,883400.0
2013-12-11 14:25:00,15.27,15.29,15.25,15.29,596000.0,12.1649,12.1808,12.149,12.1808,596000.0
2013-12-11 14:30:00,15.29,15.29,15.26,15.27,556600.0,12.1808,12.1808,12.1569,12.1649,556600.0
2013-12-11 14:35:00,15.27,15.28,15.26,15.27,375700.0,12.1649,12.1729,12.1569,12.1649,375700.0
2013-12-11 14:40:00,15.27,15.29,15.26,15.29,345600.0,12.1649,12.1808,12.1569,12.1808,345600.0
2013-12-11 14:45:00,15.29,15.29,15.27,15.28,506000.0,12.1808,12.1808,12.1649,12.1729,506000.0
2013-12-11 14:50:00,15.29,15.29,15.26,15.27,976800.0,12.1808,12.1808,12.1569,12.1649,976800.0
2013-12-11 14:55:00,15.26,15.27,15.24,15.25,621300.0,12.1569,12.1649,12.141,12.149,621300.0
2013-12-11 15:00:00,15.25,15.26,15.24,15.25,578600.0,12.149,12.1569,12.141,12.149,578600.0
2013-12-11 15:05:00,15.25,15.25,15.23,15.25,1274700.0,12.149,12.149,12.133,12.149,1274700.0
2013-12-11 15:10:00,15.25,15.25,15.21,15.22,1945100.0,12.149,12.149,12.1171,12.1251,1945100.0
2013-12-11 15:15:00,15.23,15.23,15.21,15.21,1142500.0,12.133,12.133,12.1171,12.1171,1142500.0
2013-12-11 15:20:00,15.22,15.23,15.2,15.23,1254600.0,12.1251,12.133,12.1092,12.133,1254600.0
2013-12-11 15:25:00,15.23,15.23,15.21,15.21,938400.0,12.133,12.133,12.1171,12.1171,938400.0
2013-12-11 15:30:00,15.21,15.23,15.21,15.22,1571200.0,12.1171,12.133,12.1171,12.1251,1571200.0
2013-12-11 15:35:00,15.22,15.23,15.2,15.21,1680100.0,12.1251,12.133,12.1092,12.1171,1680100.0
2013-12-11 15:40:00,15.21,15.22,15.2,15.2,1463800.0,12.1171,12.1251,12.1092,12.1092,1463800.0
2013-12-11 15:45:00,15.21,15.21,15.18,15.2,3777000.0,12.1171,12.1171,12.0932,12.1092,3777000.0
2013-12-11 15:50:00,15.2,15.2,15.18,15.19,3485000.0,12.1092,12.1092,12.0932,12.1012,3485000.0
2013-12-11 15:55:00,15.2,15.24,15.19,15.24,7588100.0,12.1092,12.141,12.1012,12.141,7588100.0
2013-12-12 09:30:00,15.26,15.34,15.26,15.31,2512400.0,12.1569,12.2207,12.1569,12.1968,2512400.0
2013-12-12 09:35:00,15.31,15.33,15.26,15.29,1792000.0,12.1968,12.2127,12.1569,12.1808,1792000.0
2013-12-12 09:40:00,15.29,15.3,15.27,15.27,832800.0,12.1808,12.1888,12.1649,12.1649,832800.0
2013-12-12 09:45:00,15.28,15.28,15.18,15.18,1932600.0,12.1729,12.1729,12.0932,12.0932,1932600.0
2013-12-12 09:50:00,15.18,15.21,15.12,15.14,2994100.0,12.0932,12.1171,12.0454,12.0614,2994100.0
2013-12-12 09:55:00,15.14,15.17,15.13,15.16,2149300.0,12.0614,12.0853,12.0534,12.0773,2149300.0
2013-12-12 10:00:00,15.15,15.18,15.14,15.17,1477300.0,12.0693,12.0932,12.0614,12.0853,1477300.0
2013-12-12 10:05:00,15.17,15.18,15.16,15.17,1107000.0,12.0853,12.0932,12.0773,12.0853,1107000.0
2013-12-12 10:10:00,15.16,15.18,15.15,15.18,1296000.0,12.0773,12.0932,12.0693,12.0932,1296000.0
2013-12-12 10:15:00,15.18,15.18,15.15,15.16,1551500.0,12.0932,12.0932,12.0693,12.0773,1551500.0
2013-12-12 10:20:00,15.17,15.19,15.16,15.18,954800.0,12.0853,12.1012,12.0773,12.0932,954800.0
2013-12-12 10:25:00,15.18,15.2,15.17,15.2,934300.0,12.0932,12.1092,12.0853,12.1092,934300.0
2013-12-12 10:30:00,15.2,15.22,15.19,15.22,1619600.0,12.1092,12.1251,12.1012,12.1251,1619600.0
2013-12-12 10:35:00,15.21,15.24,15.21,15.24,903200.0,12.1171,12.141,12.1171,12.141,903200.0
2013-12-12 10:40:00,15.23,15.25,15.22,15.25,933400.0,12.133,12.149,12.1251,12.149,933400.0
2013-12-12 10:45:00,15.25,15.25,15.22,15.23,1012500.0,12.149,12.149,12.1251,12.133,1012500.0
2013-12-12 10:50:00,15.23,15.23,15.21,15.21,479000.0,12.133,12.133,12.1171,12.1171,479000.0
2013-12-12 10:55:00,15.22,15.22,15.2,15.21,533900.0,12.1251,12.1251,12.1092,12.1171,533900.0
2013-12-12 11:00:00,15.2,15.21,15.19,15.21,872900.0,12.1092,12.1171,12.1012,12.1171,872900.0
2013-12-12 11:05:00,15.21,15.24,15.2,15.24,959000.0,12.1171,12.141,12.1092,12.141,959000.0
2013-12-12 11:10:00,15.24,15.24,15.23,15.24,617500.0,12.141,12.141,12.133,12.141,617500.0
2013-12-12 11:15:00,15.24,15.24,15.21,15.23,618500.0,12.141,12.141,12.1171,12.133,618500.0
2013-12-12 11:20:00,15.23,15.24,15.22,15.23,1120000.0,12.133,12.141,12.1251,12.133,1120000.0
2013-12-12 11:25:00,15.24,15.24,15.2,15.21,1118900.0,12.141,12.141,12.1092,12.1171,1118900.0
2013-12-12 11:30:00,15.22,15.22,15.21,15.21,168600.0,12.1251,12.1251,12.1171,12.1171,168600.0
2013-12-12 11:35:00,15.22,15.23,15.2,15.23,553800.0,12.1251,12.133,12.1092,12.133,553800.0
2013-12-12 11:40:00,15.23,15.23,15.21,15.22,231600.0,12.133,12.133,12.1171,12.1251,231600.0
2013-12-12 11:45:00,15.21,15.23,15.21,15.23,309200.0,12.1171,12.133,12.1171,12.133,309200.0
2013-12-12 11:50:00,15.23,15.23,15.22,15.23,324200.0,12.133,12.133,12.1251,12.133,324200.0
2013-12-12 11:55:00,15.23,15.23,15.21,15.21,266800.0,12.133,12.133,12.1171,12.1171,266800.0
2013-12-12 12:00:00,15.21,15.22,15.2,15.22,693400.0,12.1171,12.1251,12.1092,12.1251,693400.0
2013-12-12 12:05:00,15.21,15.23,15.21,15.22,393900.0,12.1171,12.133,12.1171,12.1251,393900.0
2013-12-12 12:10:00,15.23,15.24,15.21,15.21,470400.0,12.133,12.141,12.1171,12.1171,470400.0
2013-12-12 12:15:00,15.22,15.22,15.2,15.21,496700.0,12.1251,12.1251,12.1092,12.1171,496700.0
2013-12-12 12:20:00,15.21,15.21,15.18,15.19,694400.0,12.1171,12.1171,12.0932,12.1012,694400.0
2013-12-12 12:25:00,15.19,15.2,15.18,15.19,337000.0,12.1012,12.1092,12.0932,12.1012,337000.0
2013-12-12 12:30:00,15.19,15.2,15.18,15.19,511900.0,12.1012,12.1092,12.0932,12.1012,511900.0
2013-12-12 12:35:00,15.19,15.21,15.19,15.2,295400.0,12.1012,12.1171,12.1012,12.1092,295400.0
2013-12-12 12:40:00,15.2,15.21,15.19,15.2,465700.0,12.1092,12.1171,12.1012,12.1092,465700.0
2013-12-12 12:45:00,15.2,15.22,15.19,15.21,461800.0,12.1092,12.1251,12.1012,12.1171,461800.0
2013-12-12 12:50:00,15.22,15.22,15.2,15.22,428200.0,12.1251,12.1251,12.1092,12.1251,428200.0
2013-12-12 12:55:00,15.22,15.22,15.2,15.2,311100.0,12.1251,12.1251,12.1092,12.1092,311100.0
2013-12-12 13:00:00,15.21,15.22,15.2,15.22,284800.0,12.1171,12.1251,12.1092,12.1251,284800.0
2013-12-12 13:05:00,15.21,15.23,15.21,15.23,403600.0,12.1171,12.133,12.1171,12.133,403600.0
2013-12-12 13:10:00,15.23,15.24,15.22,15.24,243400.0,12.133,12.141,12.1251,12.141,243400.0
2013-12-12 13:15:00,15.24,15.24,15.23,15.23,200500.0,12.141,12.141,12.133,12.133,200500.0
2013-12-12 13:20:00,15.24,15.29,15.23,15.29,1509600.0,12.141,12.1808,12.133,12.1808,1509600.0
2013-12-12 13:25:00,15.29,15.29,15.27,15.29,615800.0,12.1808,12.1808,12.1649,12.1808,615800.0
2013-12-12 13:30:00,15.29,15.3,15.28,15.28,699500.0,12.1808,12.1888,12.1729,12.1729,699500.0
2013-12-12 13:35:00,15.29,15.32,15.28,15.32,668800.0,12.1808,12.2047,12.1729,12.2047,668800.0
2013-12-12 13:40:00,15.31,15.34,15.31,15.34,492900.0,12.1968,12.2207,12.1968,12.2207,492900.0
2013-12-12 13:45:00,15.34,15.34,15.32,15.33,651100.0,12.2207,12.2207,12.2047,12.2127,651100.0
2013-12-12 13:50:00,15.33,15.33,15.31,15.32,527300.0,12.2127,12.2127,12.1968,12.2047,527300.0
2013-12-12 13:55:00,15.32,15.32,15.3,15.32,590100.0,12.2047,12.2047,12.1888,12.2047,590100.0
2013-12-12 14:00:00,15.32,15.34,15.31,15.33,764300.0,12.2047,12.2207,12.1968,12.2127,764300.0
2013-12-12 14:05:00,15.33,15.35,15.32,15.35,1376500.0,12.2127,12.2286,12.2047,12.2286,1376500.0
2013-12-12 14:10:00,15.35,15.35,15.32,15.32,581300.0,12.2286,12.2286,12.2047,12.2047,581300.0
2013-12-12 14:15:00,15.33,15.34,15.32,15.32,719800.0,12.2127,12.2207,12.2047,12.2047,719800.0
2013-12-12 14:20:00,15.32,15.34,15.32,15.33,949500.0,12.2047,12.2207,12.2047,12.2127,949500.0
2013-12-12 14:25:00,15.34,15.34,15.31,15.31,460900.0,12.2207,12.2207,12.1968,12.1968,460900.0
2013-12-12 14:30:00,15.31,15.33,15.31,15.33,260300.0,12.1968,12.2127,12.1968,12.2127,260300.0
2013-12-12 14:35:00,15.33,15.33,15.3,15.3,461900.0,12.2127,12.2127,12.1888,12.1888,461900.0
2013-12-12 14:40:00,15.31,15.31,15.3,15.31,309400.0,12.1968,12.1968,12.1888,12.1968,309400.0
2013-12-12 14:45:00,15.31,15.31,15.3,15.31,186700.0,12.1968,12.1968,12.1888,12.1968,186700.0
2013-12-12 14:50:00,15.31,15.32,15.3,15.32,490100.0,12.1968,12.2047,12.1888,12.2047,490100.0
2013-12-12 14:55:00,15.32,15.32,15.3,15.3,598800.0,12.2047,12.2047,12.1888,12.1888,598800.0
2013-12-12 15:00:00,15.3,15.31,15.3,15.31,208200.0,12.1888,12.1968,12.1888,12.1968,208200.0
2013-12-12 15:05:00,15.3,15.31,15.27,15.28,1129300.0,12.1888,12.1968,12.1649,12.1729,1129300.0
2013-12-12 15:10:00,15.27,15.29,15.27,15.28,420900.0,12.1649,12.1808,12.1649,12.1729,420900.0
2013-12-12 15:15:00,15.28,15.29,15.27,15.29,579700.0,12.1729,12.1808,12.1649,12.1808,579700.0
2013-12-12 15:20:00,15.28,15.32,15.28,15.31,697400.0,12.1729,12.2047,12.1729,12.1968,697400.0
2013-12-12 15:25:00,15.32,15.32,15.3,15.3,625900.0,12.2047,12.2047,12.1888,12.1888,625900.0
2013-12-12 15:30:00,15.31,15.32,15.3,15.31,310200.0,12.1968,12.2047,12.1888,12.1968,310200.0
2013-12-12 15:35:00,15.32,15.32,15.29,15.3,1097200.0,12.2047,12.2047,12.1808,12.1888,1097200.0
2013-12-12 15:40:00,15.3,15.3,15.27,15.28,1197800.0,12.1888,12.1888,12.1649,12.1729,1197800.0
2013-12-12 15:45:00,15.29,15.29,15.25,15.27,1205400.0,12.1808,12.1808,12.149,12.1649,1205400.0
2013-12-12 15:50:00,15.26,15.27,15.25,15.25,1383700.0,12.1569,12.1649,12.149,12.149,1383700.0
2013-12-12 15:55:00,15.25,15.28,15.24,15.26,3741700.0,12.149,12.1729,12.141,12.1569,3741700.0
2013-12-13 09:30:00,15.28,15.33,15.25,15.29,2134300.0,12.1729,12.2127,12.149,12.1808,2134300.0
2013-12-13 09:35:00,15.3,15.33,15.28,15.32,1127300.0,12.1888,12.2127,12.1729,12.2047,1127300.0
2013-12-13 09:40:00,15.31,15.32,15.22,15.22,1403100.0,12.1968,12.2047,12.1251,12.1251,1403100.0
2013-12-13 09:45:00,15.22,15.24,15.21,15.22,1398800.0,12.1251,12.141,12.1171,12.1251,1398800.0
2013-12-13 09:50:00,15.22,15.23,15.17,15.18,1515000.0,12.1251,12.133,12.0853,12.0932,1515000.0
2013-12-13 09:55:00,15.18,15.2,15.18,15.19,931900.0,12.0932,12.1092,12.0932,12.1012,931900.0
2013-12-13 10:00:00,15.19,15.22,15.18,15.19,1552600.0,12.1012,12.1251,12.0932,12.1012,1552600.0
2013-12-13 10:05:00,15.19,15.2,15.19,15.2,385200.0,12.1012,12.1092,12.1012,12.1092,385200.0
2013-12-13 10:10:00,15.2,15.21,15.19,15.19,896600.0,12.1092,12.1171,12.1012,12.1012,896600.0
2013-12-13 10:15:00,15.19,15.2,15.13,15.17,2414900.0,12.1012,12.1092,12.0534,12.0853,2414900.0
2013-12-13 10:20:00,15.16,15.18,15.15,15.17,1493500.0,12.0773,12.0932,12.0693,12.0853,1493500.0
2013-12-13 10:25:00,15.18,15.19,15.16,15.17,1113300.0,12.0932,12.1012,12.0773,12.0853,1113300.0
2013-12-13 10:30:00,15.18,15.24,15.17,15.23,1064800.0,12.0932,12.141,12.0853,12.133,1064800.0
2013-12-13 10:35:00,15.23,15.24,15.22,15.23,806800.0,12.133,12.141,12.1251,12.133,806800.0
2013-12-13 10:40:00,15.24,15.26,15.23,15.25,1488200.0,12.141,12.1569,12.133,12.149,1488200.0
2013-12-13 10:45:00,15.25,15.27,15.24,15.26,780900.0,12.149,12.1649,12.141,12.1569,780900.0
2013-12-13 10:50:00,15.26,15.27,15.25,15.26,698100.0,12.1569,12.1649,12.149,12.1569,698100.0
2013-12-13 10:55:00,15.26,15.26,15.24,15.25,876000.0,12.1569,12.1569,12.141,12.149,876000.0
2013-12-13 11:00:00,15.24,15.25,15.22,15.23,814700.0,12.141,12.149,12.1251,12.133,814700.0
2013-12-13 11:05:00,15.23,15.24,15.22,15.24,383700.0,12.133,12.141,12.1251,12.141,383700.0
2013-12-13 11:10:00,15.24,15.24,15.21,15.21,783700.0,12.141,12.141,12.1171,12.1171,783700.0
2013-12-13 11:15:00,15.22,15.25,15.21,15.25,586500.0,12.1251,12.149,12.1171,12.149,586500.0
2013-12-13 11:20:00,15.24,15.25,15.21,15.22,1003100.0,12.141,12.149,12.1171,12.1251,1003100.0
2013-12-13 11:25:00,15.22,15.24,15.22,15.22,551800.0,12.1251,12.141,12.1251,12.1251,551800.0
2013-12-13 11:30:00,15.22,15.25,15.21,15.24,839000.0,12.1251,12.149,12.1171,12.141,839000.0
2013-12-13 11:35:00,15.24,15.24,15.22,15.22,289800.0,12.141,12.141,12.1251,12.1251,289800.0
2013-12-13 11:40:00,15.23,15.23,15.22,15.22,196600.0,12.133,12.133,12.1251,12.1251,196600.0
2013-12-13 11:45:00,15.22,15.24,15.22,15.22,309400.0,12.1251,12.141,12.1251,12.1251,309400.0
2013-12-13 11:50:00,15.22,15.23,15.21,15.21,360500.0,12.1251,12.133,12.1171,12.1171,360500.0
2013-12-13 11:55:00,15.21,15.23,15.21,15.22,849500.0,12.1171,12.133,12.1171,12.1251,849500.0
2013-12-13 12:00:00,15.22,15.24,15.22,15.23,463400.0,12.1251,12.141,12.1251,12.133,463400.0
2013-12-13 12:05:00,15.23,15.23,15.2,15.2,339300.0,12.133,12.133,12.1092,12.1092,339300.0
2013-12-13 12:10:00,15.2,15.22,15.2,15.21,598900.0,12.1092,12.1251,12.1092,12.1171,598900.0
2013-12-13 12:15:00,15.22,15.23,15.21,15.22,489000.0,12.1251,12.133,12.1171,12.1251,489000.0
2013-12-13 12:20:00,15.23,15.25,15.21,15.23,1019000.0,12.133,12.149,12.1171,12.133,1019000.0
2013-12-13 12:25:00,15.23,15.25,15.23,15.24,425300.0,12.133,12.149,12.133,12.141,425300.0
2013-12-13 12:30:00,15.25,15.25,15.23,15.24,320400.0,12.149,12.149,12.133,12.141,320400.0
2013-12-13 12:35:00,15.23,15.25,15.23,15.24,332500.0,12.133,12.149,12.133,12.141,332500.0
2013-12-13 12:40:00,15.24,15.24,15.22,15.24,334300.0,12.141,12.141,12.1251,12.141,334300.0
2013-12-13 12:45:00,15.24,15.24,15.21,15.22,602700.0,12.141,12.141,12.1171,12.1251,602700.0
2013-12-13 12:50:00,15.22,15.22,15.21,15.21,165100.0,12.1251,12.1251,12.1171,12.1171,165100.0
2013-12-13 12:55:00,15.21,15.23,15.21,15.22,358500.0,12.1171,12.133,12.1171,12.1251,358500.0
2013-12-13 13:00:00,15.22,15.24,15.22,15.24,299900.0,12.1251,12.141,12.1251,12.141,299900.0
2013-12-13 13:05:00,15.24,15.25,15.23,15.24,377800.0,12.141,12.149,12.133,12.141,377800.0
2013-12-13 13:10:00,15.24,15.25,15.23,15.25,229300.0,12.141,12.149,12.133,12.149,229300.0
2013-12-13 13:15:00,15.25,15.27,15.24,15.25,607300.0,12.149,12.1649,12.141,12.149,607300.0
2013-12-13 13:20:00,15.25,15.26,15.24,15.26,399100.0,12.149,12.1569,12.141,12.1569,399100.0
2013-12-13 13:25:00,15.26,15.26,15.24,15.25,456000.0,12.1569,12.1569,12.141,12.149,456000.0
2013-12-13 13:30:00,15.24,15.26,15.24,15.26,426100.0,12.141,12.1569,12.141,12.1569,426100.0
2013-12-13 13:35:00,15.26,15.26,15.23,15.24,355400.0,12.1569,12.1569,12.133,12.141,355400.0
2013-12-13 13:40:00,15.24,15.25,15.23,15.24,670800.0,12.141,12.149,12.133,12.141,670800.0
2013-12-13 13:45:00,15.24,15.25,15.24,15.25,185600.0,12.141,12.149,12.141,12.149,185600.0
2013-12-13 13:50:00,15.25,15.25,15.24,15.25,156900.0,12.149,12.149,12.141,12.149,156900.0
2013-12-13 13:55:00,15.25,15.25,15.23,15.24,543700.0,12.149,12.149,12.133,12.141,543700.0
2013-12-13 14:00:00,15.25,15.25,15.22,15.22,800800.0,12.149,12.149,12.1251,12.1251,800800.0
2013-12-13 14:05:00,15.23,15.23,15.21,15.21,321900.0,12.133,12.133,12.1171,12.1171,321900.0
2013-12-13 14:10:00,15.22,15.22,15.19,15.2,455700.0,12.1251,12.1251,12.1012,12.1092,455700.0
2013-12-13 14:15:00,15.19,15.21,15.19,15.2,236300.0,12.1012,12.1171,12.1012,12.1092,236300.0
2013-12-13 14:20:00,15.21,15.21,15.19,15.2,661200.0,12.1171,12.1171,12.1012,12.1092,661200.0
2013-12-13 14:25:00,15.2,15.22,15.2,15.21,480300.0,12.1092,12.1251,12.1092,12.1171,480300.0
2013-12-13 14:30:00,15.21,15.22,15.21,15.21,158700.0,12.1171,12.1251,12.1171,12.1171,158700.0
2013-12-13 14:35:00,15.21,15.23,15.21,15.23,229400.0,12.1171,12.133,12.1171,12.133,229400.0
2013-12-13 14:40:00,15.23,15.24,15.22,15.23,292400.0,12.133,12.141,12.1251,12.133,292400.0
2013-12-13 14:45:00,15.22,15.24,15.22,15.23,693100.0,12.1251,12.141,12.1251,12.133,693100.0
2013-12-13 14:50:00,15.23,15.24,15.22,15.23,496500.0,12.133,12.141,12.1251,12.133,496500.0
2013-12-13 14:55:00,15.23,15.24,15.22,15.24,407000.0,12.133,12.141,12.1251,12.141,407000.0
2013-12-13 15:00:00,15.24,15.24,15.22,15.22,260800.0,12.141,12.141,12.1251,12.1251,260800.0
2013-12-13 15:05:00,15.22,15.23,15.21,15.21,408900.0,12.1251,12.133,12.1171,12.1171,408900.0
2013-12-13 15:10:00,15.21,15.22,15.21,15.21,249800.0,12.1171,12.1251,12.1171,12.1171,249800.0
2013-12-13 15:15:00,15.21,15.22,15.21,15.21,217900.0,12.1171,12.1251,12.1171,12.1171,217900.0
2013-12-13 15:20:00,15.21,15.22,15.21,15.21,158200.0,12.1171,12.1251,12.1171,12.1171,158200.0
2013-12-13 15:25:00,15.21,15.22,15.2,15.21,630800.0,12.1171,12.1251,12.1092,12.1171,630800.0
2013-12-13 15:30:00,15.21,15.22,15.2,15.21,1264400.0,12.1171,12.1251,12.1092,12.1171,1264400.0
2013-12-13 15:35:00,15.21,15.21,15.18,15.19,1012600.0,12.1171,12.1171,12.0932,12.1012,1012600.0
2013-12-13 15:40:00,15.2,15.21,15.18,15.2,840200.0,12.1092,12.1171,12.0932,12.1092,840200.0
2013-12-13 15:45:00,15.21,15.22,15.2,15.2,957400.0,12.1171,12.1251,12.1092,12.1092,957400.0
2013-12-13 15:50:00,15.21,15.22,15.2,15.2,1036400.0,12.1171,12.1251,12.1092,12.1092,1036400.0
2013-12-13 15:55:00,15.21,15.21,15.17,15.17,3060800.0,12.1171,12.1171,12.0853,12.0853,3060800.0
2013-12-16 09:30:00,15.22,15.29,15.22,15.29,2619300.0,12.1251,12.1808,12.1251,12.1808,2619300.0
2013-12-16 09:35:00,15.29,15.33,15.29,15.33,2313600.0,12.1808,12.2127,12.1808,12.2127,2313600.0
2013-12-16 09:40:00,15.32,15.33,15.29,15.31,1112400.0,12.2047,12.2127,12.1808,12.1968,1112400.0
2013-12-16 09:45:00,15.32,15.34,15.31,15.33,1293800.0,12.2047,12.2207,12.1968,12.2127,1293800.0
2013-12-16 09:50:00,15.33,15.34,15.31,15.33,1381200.0,12.2127,12.2207,12.1968,12.2127,1381200.0
2013-12-16 09:55:00,15.33,15.33,15.32,15.33,480000.0,12.2127,12.2127,12.2047,12.2127,480000.0
2013-12-16 10:00:00,15.33,15.33,15.31,15.33,2372700.0,12.2127,12.2127,12.1968,12.2127,2372700.0
2013-12-16 10:05:00,15.33,15.33,15.31,15.33,1110000.0,12.2127,12.2127,12.1968,12.2127,1110000.0
2013-12-16 10:10:00,15.32,15.33,15.31,15.31,1357100.0,12.2047,12.2127,12.1968,12.1968,1357100.0
2013-12-16 10:15:00,15.31,15.31,15.28,15.31,1191400.0,12.1968,12.1968,12.1729,12.1968,1191400.0
2013-12-16 10:20:00,15.31,15.31,15.28,15.29,665000.0,12.1968,12.1968,12.1729,12.1808,665000.0
2013-12-16 10:25:00,15.3,15.3,15.28,15.29,680700.0,12.1888,12.1888,12.1729,12.1808,680700.0
2013-12-16 10:30:00,15.29,15.3,15.27,15.3,1177800.0,12.1808,12.1888,12.1649,12.1888,1177800.0
2013-12-16 10:35:00,15.3,15.3,15.27,15.28,553200.0,12.1888,12.1888,12.1649,12.1729,553200.0
2013-12-16 10:40:00,15.28,15.29,15.28,15.29,495100.0,12.1729,12.1808,12.1729,12.1808,495100.0
2013-12-16 10:45:00,15.29,15.3,15.28,15.29,640600.0,12.1808,12.1888,12.1729,12.1808,640600.0
2013-12-16 10:50:00,15.29,15.29,15.28,15.29,313700.0,12.1808,12.1808,12.1729,12.1808,313700.0
2013-12-16 10:55:00,15.29,15.29,15.27,15.27,490800.0,12.1808,12.1808,12.1649,12.1649,490800.0
2013-12-16 11:00:00,15.27,15.28,15.24,15.24,814100.0,12.1649,12.1729,12.141,12.141,814100.0
2013-12-16 11:05:00,15.24,15.26,15.24,15.26,680600.0,12.141,12.1569,12.141,12.1569,680600.0
2013-12-16 11:10:00,15.25,15.27,15.24,15.25,1000400.0,12.149,12.1649,12.141,12.149,1000400.0
2013-12-16 11:15:00,15.26,15.26,15.25,15.25,281900.0,12.1569,12.1569,12.149,12.149,281900.0
2013-12-16 11:20:00,15.25,15.26,15.25,15.26,473100.0,12.149,12.1569,12.149,12.1569,473100.0
2013-12-16 11:25:00,15.26,15.27,15.25,15.27,692300.0,12.1569,12.1649,12.149,12.1649,692300.0
2013-12-16 11:30:00,15.27,15.27,15.25,15.25,471000.0,12.1649,12.1649,12.149,12.149,471000.0
2013-12-16 11:35:00,15.25,15.26,15.23,15.23,442000.0,12.149,12.1569,12.133,12.133,442000.0
2013-12-16 11:40:00,15.23,15.25,15.23,15.24,926500.0,12.133,12.149,12.133,12.141,926500.0
2013-12-16 11:45:00,15.24,15.27,15.23,15.26,1303800.0,12.141,12.1649,12.133,12.1569,1303800.0
2013-12-16 11:50:00,15.25,15.27,15.24,15.25,514600.0,12.149,12.1649,12.141,12.149,514600.0
2013-12-16 11:55:00,15.24,15.26,15.24,15.25,416000.0,12.141,12.1569,12.141,12.149,416000.0
2013-12-16 12:00:00,15.26,15.26,15.25,15.25,262900.0,12.1569,12.1569,12.149,12.149,262900.0
2013-12-16 12:05:00,15.25,15.26,15.24,15.24,676800.0,12.149,12.1569,12.141,12.141,676800.0
2013-12-16 12:10:00,15.24,15.25,15.23,15.24,452100.0,12.141,12.149,12.133,12.141,452100.0
2013-12-16 12:15:00,15.24,15.25,15.23,15.24,326100.0,12.141,12.149,12.133,12.141,326100.0
2013-12-16 12:20:00,15.25,15.25,15.24,15.25,117700.0,12.149,12.149,12.141,12.149,117700.0
2013-12-16 12:25:00,15.24,15.25,15.24,15.24,140500.0,12.141,12.149,12.141,12.141,140500.0
2013-12-16 12:30:00,15.24,15.26,15.24,15.26,520100.0,12.141,12.1569,12.141,12.1569,520100.0
2013-12-16 12:35:00,15.26,15.27,15.25,15.25,395000.0,12.1569,12.1649,12.149,12.149,395000.0
2013-12-16 12:40:00,15.25,15.26,15.24,15.26,346800.0,12.149,12.1569,12.141,12.1569,346800.0
2013-12-16 12:45:00,15.26,15.26,15.25,15.26,184600.0,12.1569,12.1569,12.149,12.1569,184600.0
2013-12-16 12:50:00,15.26,15.26,15.24,15.25,178500.0,12.1569,12.1569,12.141,12.149,178500.0
2013-12-16 12:55:00,15.25,15.25,15.24,15.24,156900.0,12.149,12.149,12.141,12.141,156900.0
2013-12-16 13:00:00,15.24,15.25,15.21,15.22,804500.0,12.141,12.149,12.1171,12.1251,804500.0
2013-12-16 13:05:00,15.22,15.23,15.21,15.23,461000.0,12.1251,12.133,12.1171,12.133,461000.0
2013-12-16 13:10:00,15.23,15.26,15.22,15.25,690100.0,12.133,12.1569,12.1251,12.149,690100.0
2013-12-16 13:15:00,15.24,15.25,15.24,15.25,144900.0,12.141,12.149,12.141,12.149,144900.0
2013-12-16 13:20:00,15.25,15.26,15.23,15.26,707700.0,12.149,12.1569,12.133,12.1569,707700.0
2013-12-16 13:25:00,15.25,15.27,15.24,15.25,1131500.0,12.149,12.1649,12.141,12.149,1131500.0
2013-12-16 13:30:00,15.24,15.25,15.22,15.22,673900.0,12.141,12.149,12.1251,12.1251,673900.0
2013-12-16 13:35:00,15.23,15.23,15.2,15.21,496000.0,12.133,12.133,12.1092,12.1171,496000.0
2013-12-16 13:40:00,15.21,15.22,15.2,15.21,579500.0,12.1171,12.1251,12.1092,12.1171,579500.0
2013-12-16 13:45:00,15.22,15.23,15.2,15.22,356100.0,12.1251,12.133,12.1092,12.1251,356100.0
2013-12-16 13:50:00,15.22,15.24,15.22,15.24,469900.0,12.1251,12.141,12.1251,12.141,469900.0
2013-12-16 13:55:00,15.24,15.24,15.23,15.24,228700.0,12.141,12.141,12.133,12.141,228700.0
2013-12-16 14:00:00,15.24,15.26,15.23,15.24,718200.0,12.141,12.1569,12.133,12.141,718200.0
2013-12-16 14:05:00,15.25,15.26,15.24,15.24,436000.0,12.149,12.1569,12.141,12.141,436000.0
2013-12-16 14:10:00,15.24,15.25,15.24,15.24,225100.0,12.141,12.149,12.141,12.141,225100.0
2013-12-16 14:15:00,15.25,15.25,15.23,15.23,442300.0,12.149,12.149,12.133,12.133,442300.0
2013-12-16 14:20:00,15.24,15.25,15.23,15.24,296000.0,12.141,12.149,12.133,12.141,296000.0
2013-12-16 14:25:00,15.23,15.24,15.23,15.24,121900.0,12.133,12.141,12.133,12.141,121900.0
2013-12-16 14:30:00,15.23,15.24,15.22,15.23,415100.0,12.133,12.141,12.1251,12.133,415100.0
2013-12-16 14:35:00,15.23,15.25,15.23,15.25,491800.0,12.133,12.149,12.133,12.149,491800.0
2013-12-16 14:40:00,15.25,15.26,15.24,15.26,271300.0,12.149,12.1569,12.141,12.1569,271300.0
2013-12-16 14:45:00,15.26,15.26,15.25,15.25,236900.0,12.1569,12.1569,12.149,12.149,236900.0
2013-12-16 14:50:00,15.26,15.27,15.25,15.25,954400.0,12.1569,12.1649,12.149,12.149,954400.0
2013-12-16 14:55:00,15.26,15.26,15.25,15.26,153100.0,12.1569,12.1569,12.149,12.1569,153100.0
2013-12-16 15:00:00,15.25,15.26,15.24,15.25,448900.0,12.149,12.1569,12.141,12.149,448900.0
2013-12-16 15:05:00,15.25,15.25,15.24,15.25,396700.0,12.149,12.149,12.141,12.149,396700.0
2013-12-16 15:10:00,15.25,15.26,15.24,15.25,486400.0,12.149,12.1569,12.141,12.149,486400.0
2013-12-16 15:15:00,15.26,15.26,15.25,15.25,445200.0,12.1569,12.1569,12.149,12.149,445200.0
2013-12-16 15:20:00,15.26,15.26,15.24,15.24,795500.0,12.1569,12.1569,12.141,12.141,795500.0
2013-12-16 15:25:00,15.24,15.25,15.24,15.25,263300.0,12.141,12.149,12.141,12.149,263300.0
2013-12-16 15:30:00,15.25,15.25,15.24,15.25,368800.0,12.149,12.149,12.141,12.149,368800.0
2013-12-16 15:35:00,15.25,15.26,15.24,15.26,1106000.0,12.149,12.1569,12.141,12.1569,1106000.0
2013-12-16 15:40:00,15.26,15.27,15.25,15.27,1592500.0,12.1569,12.1649,12.149,12.1649,1592500.0
2013-12-16 15:45:00,15.27,15.28,15.26,15.28,2114200.0,12.1649,12.1729,12.1569,12.1729,2114200.0
2013-12-16 15:50:00,15.28,15.29,15.26,15.29,3186900.0,12.1729,12.1808,12.1569,12.1808,3186900.0
2013-12-16 15:55:00,15.29,15.29,15.24,15.25,3717100.0,12.1808,12.1808,12.141,12.149,3717100.0
2013-12-17 09:30:00,15.24,15.24,15.2,15.21,2147300.0,12.141,12.141,12.1092,12.1171,2147300.0
2013-12-17 09:35:00,15.21,15.23,15.19,15.2,1944000.0,12.1171,12.133,12.1012,12.1092,1944000.0
2013-12-17 09:40:00,15.2,15.24,15.19,15.22,1890100.0,12.1092,12.141,12.1012,12.1251,1890100.0
2013-12-17 09:45:00,15.23,15.25,15.22,15.25,883600.0,12.133,12.149,12.1251,12.149,883600.0
2013-12-17 09:50:00,15.24,15.25,15.21,15.24,1692100.0,12.141,12.149,12.1171,12.141,1692100.0
2013-12-17 09:55:00,15.25,15.27,15.24,15.26,857200.0,12.149,12.1649,12.141,12.1569,857200.0
2013-12-17 10:00:00,15.26,15.29,15.26,15.27,1821600.0,12.1569,12.1808,12.1569,12.1649,1821600.0
2013-12-17 10:05:00,15.26,15.29,15.26,15.27,917400.0,12.1569,12.1808,12.1569,12.1649,917400.0
2013-12-17 10:10:00,15.27,15.29,15.25,15.28,1110300.0,12.1649,12.1808,12.149,12.1729,1110300.0
2013-12-17 10:15:00,15.29,15.29,15.25,15.25,567200.0,12.1808,12.1808,12.149,12.149,567200.0
2013-12-17 10:20:00,15.25,15.26,15.24,15.25,1415400.0,12.149,12.1569,12.141,12.149,1415400.0
2013-12-17 10:25:00,15.25,15.25,15.2,15.2,1097000.0,12.149,12.149,12.1092,12.1092,1097000.0
2013-12-17 10:30:00,15.2,15.22,15.19,15.2,2204400.0,12.1092,12.1251,12.1012,12.1092,2204400.0
2013-12-17 10:35:00,15.21,15.23,15.2,15.23,422500.0,12.1171,12.133,12.1092,12.133,422500.0
2013-12-17 10:40:00,15.23,15.23,15.2,15.2,444300.0,12.133,12.133,12.1092,12.1092,444300.0
2013-12-17 10:45:00,15.21,15.21,15.16,15.16,1134900.0,12.1171,12.1171,12.0773,12.0773,1134900.0
2013-12-17 10:50:00,15.17,15.17,15.15,15.16,1596000.0,12.0853,12.0853,12.0693,12.0773,1596000.0
2013-12-17 10:55:00,15.16,15.17,15.15,15.17,1004500.0,12.0773,12.0853,12.0693,12.0853,1004500.0
2013-12-17 11:00:00,15.16,15.17,15.16,15.17,354000.0,12.0773,12.0853,12.0773,12.0853,354000.0
2013-12-17 11:05:00,15.17,15.18,15.16,15.18,664000.0,12.0853,12.0932,12.0773,12.0932,664000.0
2013-12-17 11:10:00,15.18,15.19,15.17,15.19,695200.0,12.0932,12.1012,12.0853,12.1012,695200.0
2013-12-17 11:15:00,15.18,15.19,15.17,15.18,480600.0,12.0932,12.1012,12.0853,12.0932,480600.0
2013-12-17 11:20:00,15.19,15.19,15.18,15.19,267400.0,12.1012,12.1012,12.0932,12.1012,267400.0
2013-12-17 11:25:00,15.19,15.19,15.16,15.16,1201500.0,12.1012,12.1012,12.0773,12.0773,1201500.0
2013-12-17 11:30:00,15.17,15.18,15.16,15.18,877400.0,12.0853,12.0932,12.0773,12.0932,877400.0
2013-12-17 11:35:00,15.18,15.18,15.16,15.17,674600.0,12.0932,12.0932,12.0773,12.0853,674600.0
2013-12-17 11:40:00,15.17,15.18,15.16,15.18,439600.0,12.0853,12.0932,12.0773,12.0932,439600.0
2013-12-17 11:45:00,15.18,15.18,15.16,15.18,525900.0,12.0932,12.0932,12.0773,12.0932,525900.0
2013-12-17 11:50:00,15.18,15.19,15.17,15.19,604500.0,12.0932,12.1012,12.0853,12.1012,604500.0
2013-12-17 11:55:00,15.18,15.19,15.18,15.18,281900.0,12.0932,12.1012,12.0932,12.0932,281900.0
2013-12-17 12:00:00,15.19,15.19,15.17,15.18,302900.0,12.1012,12.1012,12.0853,12.0932,302900.0
2013-12-17 12:05:00,15.18,15.19,15.17,15.19,373500.0,12.0932,12.1012,12.0853,12.1012,373500.0
2013-12-17 12:10:00,15.18,15.2,15.18,15.2,350000.0,12.0932,12.1092,12.0932,12.1092,350000.0
2013-12-17 12:15:00,15.2,15.21,15.19,15.2,873000.0,12.1092,12.1171,12.1012,12.1092,873000.0
2013-12-17 12:20:00,15.19,15.21,15.19,15.21,621500.0,12.1012,12.1171,12.1012,12.1171,621500.0
2013-12-17 12:25:00,15.2,15.21,15.18,15.18,532900.0,12.1092,12.1171,12.0932,12.0932,532900.0
2013-12-17 12:30:00,15.19,15.19,15.18,15.19,263100.0,12.1012,12.1012,12.0932,12.1012,263100.0
2013-12-17 12:35:00,15.18,15.19,15.16,15.16,642500.0,12.0932,12.1012,12.0773,12.0773,642500.0
2013-12-17 12:40:00,15.17,15.17,15.16,15.16,193300.0,12.0853,12.0853,12.0773,12.0773,193300.0
2013-12-17 12:45:00,15.17,15.17,15.16,15.17,341900.0,12.0853,12.0853,12.0773,12.0853,341900.0
2013-12-17 12:50:00,15.17,15.19,15.16,15.17,1161900.0,12.0853,12.1012,12.0773,12.0853,1161900.0
2013-12-17 12:55:00,15.18,15.18,15.17,15.18,268300.0,12.0932,12.0932,12.0853,12.0932,268300.0
2013-12-17 13:00:00,15.17,15.18,15.17,15.18,154100.0,12.0853,12.0932,12.0853,12.0932,154100.0
2013-12-17 13:05:00,15.17,15.18,15.16,15.17,673500.0,12.0853,12.0932,12.0773,12.0853,673500.0
2013-12-17 13:10:00,15.17,15.17,15.16,15.16,457500.0,12.0853,12.0853,12.0773,12.0773,457500.0
2013-12-17 13:15:00,15.16,15.17,15.16,15.17,112600.0,12.0773,12.0853,12.0773,12.0853,112600.0
2013-12-17 13:20:00,15.16,15.17,15.16,15.16,194000.0,12.0773,12.0853,12.0773,12.0773,194000.0
2013-12-17 13:25:00,15.17,15.17,15.16,15.17,181900.0,12.0853,12.0853,12.0773,12.0853,181900.0
2013-12-17 13:30:00,15.16,15.17,15.16,15.16,268800.0,12.0773,12.0853,12.0773,12.0773,268800.0
2013-12-17 13:35:00,15.17,15.17,15.16,15.17,619300.0,12.0853,12.0853,12.0773,12.0853,619300.0
2013-12-17 13:40:00,15.16,15.17,15.15,15.15,507700.0,12.0773,12.0853,12.0693,12.0693,507700.0
2013-12-17 13:45:00,15.15,15.16,15.15,15.15,874700.0,12.0693,12.0773,12.0693,12.0693,874700.0
2013-12-17 13:50:00,15.16,15.16,15.15,15.15,313200.0,12.0773,12.0773,12.0693,12.0693,313200.0
2013-12-17 13:55:00,15.16,15.17,15.15,15.16,487400.0,12.0773,12.0853,12.0693,12.0773,487400.0
2013-12-17 14:00:00,15.16,15.17,15.16,15.16,217600.0,12.0773,12.0853,12.0773,12.0773,217600.0
2013-12-17 14:05:00,15.16,15.2,15.16,15.18,1254000.0,12.0773,12.1092,12.0773,12.0932,1254000.0
2013-12-17 14:10:00,15.19,15.2,15.18,15.19,731900.0,12.1012,12.1092,12.0932,12.1012,731900.0
2013-12-17 14:15:00,15.19,15.19,15.18,15.18,315500.0,12.1012,12.1012,12.0932,12.0932,315500.0
2013-12-17 14:20:00,15.18,15.21,15.18,15.2,583000.0,12.0932,12.1171,12.0932,12.1092,583000.0
2013-12-17 14:25:00,15.2,15.21,15.18,15.18,492600.0,12.1092,12.1171,12.0932,12.0932,492600.0
2013-12-17 14:30:00,15.19,15.19,15.17,15.18,452000.0,12.1012,12.1012,12.0853,12.0932,452000.0
2013-12-17 14:35:00,15.18,15.18,15.16,15.16,414200.0,12.0932,12.0932,12.0773,12.0773,414200.0
2013-12-17 14:40:00,15.17,15.18,15.16,15.17,659500.0,12.0853,12.0932,12.0773,12.0853,659500.0
2013-12-17 14:45:00,15.17,15.17,15.16,15.17,388600.0,12.0853,12.0853,12.0773,12.0853,388600.0
2013-12-17 14:50:00,15.17,15.17,15.15,15.15,618800.0,12.0853,12.0853,12.0693,12.0693,618800.0
2013-12-17 14:55:00,15.15,15.16,15.15,15.16,158200.0,12.0693,12.0773,12.0693,12.0773,158200.0
2013-12-17 15:00:00,15.15,15.16,15.15,15.15,466900.0,12.0693,12.0773,12.0693,12.0693,466900.0
2013-12-17 15:05:00,15.15,15.17,15.15,15.17,765800.0,12.0693,12.0853,12.0693,12.0853,765800.0
2013-12-17 15:10:00,15.17,15.17,15.16,15.17,361800.0,12.0853,12.0853,12.0773,12.0853,361800.0
2013-12-17 15:15:00,15.16,15.17,15.16,15.17,436200.0,12.0773,12.0853,12.0773,12.0853,436200.0
2013-12-17 15:20:00,15.16,15.17,15.15,15.16,727800.0,12.0773,12.0853,12.0693,12.0773,727800.0
2013-12-17 15:25:00,15.15,15.16,15.15,15.16,877800.0,12.0693,12.0773,12.0693,12.0773,877800.0
2013-12-17 15:30:00,15.16,15.17,15.15,15.15,2120700.0,12.0773,12.0853,12.0693,12.0693,2120700.0
2013-12-17 15:35:00,15.15,15.16,15.14,15.16,1108700.0,12.0693,12.0773,12.0614,12.0773,1108700.0
2013-12-17 15:40:00,15.15,15.16,15.14,15.15,769500.0,12.0693,12.0773,12.0614,12.0693,769500.0
2013-12-17 15:45:00,15.15,15.17,15.14,15.17,1709800.0,12.0693,12.0853,12.0614,12.0853,1709800.0
2013-12-17 15:50:00,15.17,15.2,15.16,15.2,2096500.0,12.0853,12.1092,12.0773,12.1092,2096500.0
2013-12-17 15:55:00,15.2,15.2,15.18,15.18,2409400.0,12.1092,12.1092,12.0932,12.0932,2409400.0
2013-12-18 09:30:00,15.28,15.29,15.21,15.25,2530700.0,12.1729,12.1808,12.1171,12.149,2530700.0
2013-12-18 09:35:00,15.26,15.28,15.24,15.24,1373600.0,12.1569,12.1729,12.141,12.141,1373600.0
2013-12-18 09:40:00,15.24,15.25,15.22,15.23,1163700.0,12.141,12.149,12.1251,12.133,1163700.0
2013-12-18 09:45:00,15.23,15.26,15.21,15.25,1100600.0,12.133,12.1569,12.1171,12.149,1100600.0
2013-12-18 09:50:00,15.26,15.26,15.2,15.22,885500.0,12.1569,12.1569,12.1092,12.1251,885500.0
2013-12-18 09:55:00,15.22,15.22,15.2,15.21,602300.0,12.1251,12.1251,12.1092,12.1171,602300.0
2013-12-18 10:00:00,15.21,15.23,15.21,15.22,543700.0,12.1171,12.133,12.1171,12.1251,543700.0
2013-12-18 10:05:00,15.22,15.24,15.21,15.23,1042200.0,12.1251,12.141,12.1171,12.133,1042200.0
2013-12-18 10:10:00,15.23,15.23,15.22,15.22,404600.0,12.133,12.133,12.1251,12.1251,404600.0
2013-12-18 10:15:00,15.23,15.23,15.21,15.21,317400.0,12.133,12.133,12.1171,12.1171,317400.0
2013-12-18 10:20:00,15.21,15.22,15.2,15.21,695200.0,12.1171,12.1251,12.1092,12.1171,695200.0
2013-12-18 10:25:00,15.21,15.21,15.2,15.21,396700.0,12.1171,12.1171,12.1092,12.1171,396700.0
2013-12-18 10:30:00,15.2,15.22,15.19,15.21,1343100.0,12.1092,12.1251,12.1012,12.1171,1343100.0
2013-12-18 10:35:00,15.21,15.21,15.19,15.2,609000.0,12.1171,12.1171,12.1012,12.1092,609000.0
2013-12-18 10:40:00,15.19,15.2,15.17,15.18,825500.0,12.1012,12.1092,12.0853,12.0932,825500.0
2013-12-18 10:45:00,15.18,15.19,15.17,15.18,961100.0,12.0932,12.1012,12.0853,12.0932,961100.0
2013-12-18 10:50:00,15.19,15.19,15.17,15.17,466900.0,12.1012,12.1012,12.0853,12.0853,466900.0
2013-12-18 10:55:00,15.18,15.19,15.17,15.19,656200.0,12.0932,12.1012,12.0853,12.1012,656200.0
2013-12-18 11:00:00,15.18,15.19,15.15,15.16,2305100.0,12.0932,12.1012,12.0693,12.0773,2305100.0
2013-12-18 11:05:00,15.16,15.16,15.12,15.13,1091700.0,12.0773,12.0773,12.0454,12.0534,1091700.0
2013-12-18 11:10:00,15.13,15.15,15.12,15.15,655300.0,12.0534,12.0693,12.0454,12.0693,655300.0
2013-12-18 11:15:00,15.15,15.16,15.14,15.15,567700.0,12.0693,12.0773,12.0614,12.0693,567700.0
2013-12-18 11:20:00,15.15,15.16,15.14,15.15,1005400.0,12.0693,12.0773,12.0614,12.0693,1005400.0
2013-12-18 11:25:00,15.15,15.16,15.14,15.15,458500.0,12.0693,12.0773,12.0614,12.0693,458500.0
2013-12-18 11:30:00,15.14,15.15,15.13,15.15,618100.0,12.0614,12.0693,12.0534,12.0693,618100.0
2013-12-18 11:35:00,15.15,15.15,15.13,15.14,488700.0,12.0693,12.0693,12.0534,12.0614,488700.0
2013-12-18 11:40:00,15.14,15.14,15.11,15.14,1020000.0,12.0614,12.0614,12.0375,12.0614,1020000.0
2013-12-18 11:45:00,15.14,15.14,15.12,15.13,504000.0,12.0614,12.0614,12.0454,12.0534,504000.0
2013-12-18 11:50:00,15.13,15.14,15.12,15.14,231100.0,12.0534,12.0614,12.0454,12.0614,231100.0
2013-12-18 11:55:00,15.13,15.14,15.13,15.14,155000.0,12.0534,12.0614,12.0534,12.0614,155000.0
2013-12-18 12:00:00,15.13,15.14,15.12,15.14,444200.0,12.0534,12.0614,12.0454,12.0614,444200.0
2013-12-18 12:05:00,15.14,15.15,15.12,15.15,559200.0,12.0614,12.0693,12.0454,12.0693,559200.0
2013-12-18 12:10:00,15.15,15.15,15.13,15.14,615600.0,12.0693,12.0693,12.0534,12.0614,615600.0
2013-12-18 12:15:00,15.13,15.14,15.13,15.14,367500.0,12.0534,12.0614,12.0534,12.0614,367500.0
2013-12-18 12:20:00,15.14,15.15,15.13,15.13,520700.0,12.0614,12.0693,12.0534,12.0534,520700.0
2013-12-18 12:25:00,15.14,15.14,15.13,15.14,268600.0,12.0614,12.0614,12.0534,12.0614,268600.0
2013-12-18 12:30:00,15.14,15.15,15.13,15.15,350000.0,12.0614,12.0693,12.0534,12.0693,350000.0
2013-12-18 12:35:00,15.14,15.15,15.12,15.13,545900.0,12.0614,12.0693,12.0454,12.0534,545900.0
2013-12-18 12:40:00,15.12,15.13,15.11,15.13,562700.0,12.0454,12.0534,12.0375,12.0534,562700.0
2013-12-18 12:45:00,15.12,15.13,15.12,15.12,162700.0,12.0454,12.0534,12.0454,12.0454,162700.0
2013-12-18 12:50:00,15.13,15.13,15.11,15.11,403300.0,12.0534,12.0534,12.0375,12.0375,403300.0
2013-12-18 12:55:00,15.12,15.12,15.11,15.11,720300.0,12.0454,12.0454,12.0375,12.0375,720300.0
2013-12-18 13:00:00,15.11,15.12,15.1,15.12,929500.0,12.0375,12.0454,12.0295,12.0454,929500.0
2013-12-18 13:05:00,15.12,15.13,15.11,15.13,294000.0,12.0454,12.0534,12.0375,12.0534,294000.0
2013-12-18 13:10:00,15.13,15.13,15.09,15.11,1652800.0,12.0534,12.0534,12.0215,12.0375,1652800.0
2013-12-18 13:15:00,15.1,15.12,15.09,15.1,902500.0,12.0295,12.0454,12.0215,12.0295,902500.0
2013-12-18 13:20:00,15.11,15.12,15.1,15.11,406600.0,12.0375,12.0454,12.0295,12.0375,406600.0
2013-12-18 13:25:00,15.11,15.13,15.11,15.12,525900.0,12.0375,12.0534,12.0375,12.0454,525900.0
2013-12-18 13:30:00,15.12,15.13,15.11,15.12,226600.0,12.0454,12.0534,12.0375,12.0454,226600.0
2013-12-18 13:35:00,15.12,15.13,15.11,15.13,383500.0,12.0454,12.0534,12.0375,12.0534,383500.0
2013-12-18 13:40:00,15.12,15.13,15.11,15.12,488500.0,12.0454,12.0534,12.0375,12.0454,488500.0
2013-12-18 13:45:00,15.12,15.13,15.12,15.13,332500.0,12.0454,12.0534,12.0454,12.0534,332500.0
2013-12-18 13:50:00,15.13,15.15,15.12,15.14,851000.0,12.0534,12.0693,12.0454,12.0614,851000.0
2013-12-18 13:55:00,15.15,15.21,15.14,15.16,1444200.0,12.0693,12.1171,12.0614,12.0773,1444200.0
2013-12-18 14:00:00,15.17,15.31,15.06,15.28,7331100.0,12.0853,12.1968,11.9976,12.1729,7331100.0
2013-12-18 14:05:00,15.29,15.36,15.27,15.33,4529000.0,12.1808,12.2366,12.1649,12.2127,4529000.0
2013-12-18 14:10:00,15.32,15.35,15.27,15.28,3121700.0,12.2047,12.2286,12.1649,12.1729,3121700.0
2013-12-18 14:15:00,15.28,15.33,15.26,15.33,2003100.0,12.1729,12.2127,12.1569,12.2127,2003100.0
2013-12-18 14:20:00,15.33,15.4,15.32,15.4,3054700.0,12.2127,12.2685,12.2047,12.2685,3054700.0
2013-12-18 14:25:00,15.4,15.42,15.37,15.37,2106600.0,12.2685,12.2844,12.2446,12.2446,2106600.0
2013-12-18 14:30:00,15.38,15.44,15.37,15.44,2518400.0,12.2525,12.3003,12.2446,12.3003,2518400.0
2013-12-18 14:35:00,15.44,15.55,15.43,15.55,9432300.0,12.3003,12.388,12.2924,12.388,9432300.0
2013-12-18 14:40:00,15.54,15.57,15.53,15.54,4737300.0,12.38,12.4039,12.372,12.38,4737300.0
2013-12-18 14:45:00,15.54,15.55,15.52,15.54,3600000.0,12.38,12.388,12.3641,12.38,3600000.0
2013-12-18 14:50:00,15.53,15.54,15.52,15.52,2112800.0,12.372,12.38,12.3641,12.3641,2112800.0
2013-12-18 14:55:00,15.53,15.6,15.51,15.58,3500300.0,12.372,12.4278,12.3561,12.4119,3500300.0
2013-12-18 15:00:00,15.58,15.59,15.57,15.59,2307000.0,12.4119,12.4198,12.4039,12.4198,2307000.0
2013-12-18 15:05:00,15.58,15.6,15.58,15.59,2127300.0,12.4119,12.4278,12.4119,12.4198,2127300.0
2013-12-18 15:10:00,15.59,15.63,15.59,15.63,4226000.0,12.4198,12.4517,12.4198,12.4517,4226000.0
2013-12-18 15:15:00,15.62,15.65,15.62,15.63,2670100.0,12.4437,12.4676,12.4437,12.4517,2670100.0
2013-12-18 15:20:00,15.62,15.67,15.62,15.64,3493400.0,12.4437,12.4836,12.4437,12.4597,3493400.0
2013-12-18 15:25:00,15.65,15.65,15.61,15.62,3313600.0,12.4676,12.4676,12.4358,12.4437,3313600.0
2013-12-18 15:30:00,15.62,15.64,15.61,15.64,1892000.0,12.4437,12.4597,12.4358,12.4597,1892000.0
2013-12-18 15:35:00,15.64,15.69,15.63,15.69,3650700.0,12.4597,12.4995,12.4517,12.4995,3650700.0
2013-12-18 15:40:00,15.69,15.69,15.64,15.65,3897300.0,12.4995,12.4995,12.4597,12.4676,3897300.0
2013-12-18 15:45:00,15.66,15.68,15.63,15.64,5178200.0,12.4756,12.4915,12.4517,12.4597,5178200.0
2013-12-18 15:50:00,15.64,15.68,15.63,15.68,4271200.0,12.4597,12.4915,12.4517,12.4915,4271200.0
2013-12-18 15:55:00,15.68,15.71,15.64,15.71,9111700.0,12.4915,12.5154,12.4597,12.5154,9111700.0
2013-12-19 09:30:00,15.66,15.69,15.63,15.67,4531100.0,12.4756,12.4995,12.4517,12.4836,4531100.0
2013-12-19 09:35:00,15.67,15.75,15.66,15.72,3246900.0,12.4836,12.5473,12.4756,12.5234,3246900.0
2013-12-19 09:40:00,15.71,15.75,15.68,15.74,2436800.0,12.5154,12.5473,12.4915,12.5393,2436800.0
2013-12-19 09:45:00,15.73,15.78,15.73,15.77,2812000.0,12.5314,12.5712,12.5314,12.5632,2812000.0
2013-12-19 09:50:00,15.76,15.79,15.76,15.78,1853300.0,12.5553,12.5792,12.5553,12.5712,1853300.0
2013-12-19 09:55:00,15.78,15.79,15.77,15.78,1841900.0,12.5712,12.5792,12.5632,12.5712,1841900.0
2013-12-19 10:00:00,15.78,15.79,15.73,15.73,2858400.0,12.5712,12.5792,12.5314,12.5314,2858400.0
2013-12-19 10:05:00,15.73,15.74,15.7,15.73,1339200.0,12.5314,12.5393,12.5075,12.5314,1339200.0
2013-12-19 10:10:00,15.73,15.73,15.65,15.66,2118300.0,12.5314,12.5314,12.4676,12.4756,2118300.0
2013-12-19 10:15:00,15.66,15.69,15.66,15.67,3119300.0,12.4756,12.4995,12.4756,12.4836,3119300.0
2013-12-19 10:20:00,15.68,15.69,15.66,15.69,911300.0,12.4915,12.4995,12.4756,12.4995,911300.0
2013-12-19 10:25:00,15.69,15.72,15.68,15.72,1867700.0,12.4995,12.5234,12.4915,12.5234,1867700.0
2013-12-19 10:30:00,15.72,15.73,15.69,15.7,1425600.0,12.5234,12.5314,12.4995,12.5075,1425600.0
2013-12-19 10:35:00,15.69,15.7,15.68,15.69,746000.0,12.4995,12.5075,12.4915,12.4995,746000.0
2013-12-19 10:40:00,15.69,15.72,15.68,15.72,1240000.0,12.4995,12.5234,12.4915,12.5234,1240000.0
2013-12-19 10:45:00,15.72,15.72,15.7,15.72,989200.0,12.5234,12.5234,12.5075,12.5234,989200.0
2013-12-19 10:50:00,15.72,15.72,15.7,15.7,552400.0,12.5234,12.5234,12.5075,12.5075,552400.0
2013-12-19 10:55:00,15.71,15.71,15.66,15.68,842400.0,12.5154,12.5154,12.4756,12.4915,842400.0
2013-12-19 11:00:00,15.67,15.69,15.63,15.65,1759200.0,12.4836,12.4995,12.4517,12.4676,1759200.0
2013-12-19 11:05:00,15.65,15.65,15.64,15.64,826700.0,12.4676,12.4676,12.4597,12.4597,826700.0
2013-12-19 11:10:00,15.64,15.66,15.64,15.65,1156000.0,12.4597,12.4756,12.4597,12.4676,1156000.0
2013-12-19 11:15:00,15.65,15.65,15.6,15.61,1068500.0,12.4676,12.4676,12.4278,12.4358,1068500.0
2013-12-19 11:20:00,15.62,15.63,15.61,15.61,748600.0,12.4437,12.4517,12.4358,12.4358,748600.0
2013-12-19 11:25:00,15.61,15.63,15.61,15.62,688700.0,12.4358,12.4517,12.4358,12.4437,688700.0
2013-12-19 11:30:00,15.63,15.67,15.62,15.67,1193600.0,12.4517,12.4836,12.4437,12.4836,1193600.0
2013-12-19 11:35:00,15.67,15.68,15.65,15.66,660300.0,12.4836,12.4915,12.4676,12.4756,660300.0
2013-12-19 11:40:00,15.66,15.66,15.65,15.66,934400.0,12.4756,12.4756,12.4676,12.4756,934400.0
2013-12-19 11:45:00,15.65,15.66,15.65,15.66,268700.0,12.4676,12.4756,12.4676,12.4756,268700.0
2013-12-19 11:50:00,15.66,15.69,15.65,15.69,752000.0,12.4756,12.4995,12.4676,12.4995,752000.0
2013-12-19 11:55:00,15.68,15.71,15.68,15.7,741100.0,12.4915,12.5154,12.4915,12.5075,741100.0
2013-12-19 12:00:00,15.7,15.7,15.68,15.69,753700.0,12.5075,12.5075,12.4915,12.4995,753700.0
2013-12-19 12:05:00,15.69,15.7,15.68,15.7,459300.0,12.4995,12.5075,12.4915,12.5075,459300.0
2013-12-19 12:10:00,15.7,15.7,15.69,15.7,116800.0,12.5075,12.5075,12.4995,12.5075,116800.0
2013-12-19 12:15:00,15.7,15.72,15.69,15.72,897800.0,12.5075,12.5234,12.4995,12.5234,897800.0
2013-12-19 12:20:00,15.72,15.74,15.71,15.73,1032400.0,12.5234,12.5393,12.5154,12.5314,1032400.0
2013-12-19 12:25:00,15.73,15.73,15.71,15.71,506000.0,12.5314,12.5314,12.5154,12.5154,506000.0
2013-12-19 12:30:00,15.71,15.72,15.7,15.71,210300.0,12.5154,12.5234,12.5075,12.5154,210300.0
2013-12-19 12:35:00,15.71,15.72,15.7,15.72,583500.0,12.5154,12.5234,12.5075,12.5234,583500.0
2013-12-19 12:40:00,15.71,15.72,15.71,15.72,137900.0,12.5154,12.5234,12.5154,12.5234,137900.0
2013-12-19 12:45:00,15.72,15.73,15.7,15.7,887400.0,12.5234,12.5314,12.5075,12.5075,887400.0
2013-12-19 12:50:00,15.71,15.71,15.68,15.68,586100.0,12.5154,12.5154,12.4915,12.4915,586100.0
2013-12-19 12:55:00,15.69,15.69,15.68,15.69,349100.0,12.4995,12.4995,12.4915,12.4995,349100.0
2013-12-19 13:00:00,15.68,15.7,15.68,15.7,463100.0,12.4915,12.5075,12.4915,12.5075,463100.0
2013-12-19 13:05:00,15.7,15.72,15.69,15.72,565000.0,12.5075,12.5234,12.4995,12.5234,565000.0
2013-12-19 13:10:00,15.72,15.74,15.71,15.73,716500.0,12.5234,12.5393,12.5154,12.5314,716500.0
2013-12-19 13:15:00,15.74,15.75,15.73,15.75,892500.0,12.5393,12.5473,12.5314,12.5473,892500.0
2013-12-19 13:20:00,15.75,15.75,15.74,15.75,293000.0,12.5473,12.5473,12.5393,12.5473,293000.0
2013-12-19 13:25:00,15.75,15.75,15.74,15.75,644700.0,12.5473,12.5473,12.5393,12.5473,644700.0
2013-12-19 13:30:00,15.74,15.78,15.74,15.77,1310800.0,12.5393,12.5712,12.5393,12.5632,1310800.0
2013-12-19 13:35:00,15.78,15.78,15.77,15.78,369100.0,12.5712,12.5712,12.5632,12.5712,369100.0
2013-12-19 13:40:00,15.77,15.79,15.77,15.79,691000.0,12.5632,12.5792,12.5632,12.5792,691000.0
2013-12-19 13:45:00,15.79,15.79,15.77,15.77,916200.0,12.5792,12.5792,12.5632,12.5632,916200.0
2013-12-19 13:50:00,15.77,15.78,15.76,15.78,551600.0,12.5632,12.5712,12.5553,12.5712,551600.0
2013-12-19 13:55:00,15.78,15.78,15.73,15.74,827500.0,12.5712,12.5712,12.5314,12.5393,827500.0
2013-12-19 14:00:00,15.73,15.77,15.73,15.75,636700.0,12.5314,12.5632,12.5314,12.5473,636700.0
2013-12-19 14:05:00,15.75,15.75,15.74,15.75,330000.0,12.5473,12.5473,12.5393,12.5473,330000.0
2013-12-19 14:10:00,15.75,15.75,15.74,15.75,213900.0,12.5473,12.5473,12.5393,12.5473,213900.0
2013-12-19 14:15:00,15.75,15.75,15.74,15.75,267700.0,12.5473,12.5473,12.5393,12.5473,267700.0
2013-12-19 14:20:00,15.75,15.75,15.71,15.73,1034300.0,12.5473,12.5473,12.5154,12.5314,1034300.0
2013-12-19 14:25:00,15.73,15.75,15.7,15.7,1092700.0,12.5314,12.5473,12.5075,12.5075,1092700.0
2013-12-19 14:30:00,15.7,15.72,15.7,15.72,491900.0,12.5075,12.5234,12.5075,12.5234,491900.0
2013-12-19 14:35:00,15.72,15.72,15.71,15.72,297600.0,12.5234,12.5234,12.5154,12.5234,297600.0
2013-12-19 14:40:00,15.71,15.73,15.71,15.72,882200.0,12.5154,12.5314,12.5154,12.5234,882200.0
2013-12-19 14:45:00,15.71,15.73,15.71,15.73,360800.0,12.5154,12.5314,12.5154,12.5314,360800.0
2013-12-19 14:50:00,15.72,15.73,15.71,15.72,638600.0,12.5234,12.5314,12.5154,12.5234,638600.0
2013-12-19 14:55:00,15.72,15.74,15.71,15.74,671500.0,12.5234,12.5393,12.5154,12.5393,671500.0
2013-12-19 15:00:00,15.74,15.76,15.73,15.76,594200.0,12.5393,12.5553,12.5314,12.5553,594200.0
2013-12-19 15:05:00,15.76,15.77,15.75,15.76,878300.0,12.5553,12.5632,12.5473,12.5553,878300.0
2013-12-19 15:10:00,15.76,15.77,15.75,15.76,804500.0,12.5553,12.5632,12.5473,12.5553,804500.0
2013-12-19 15:15:00,15.75,15.78,15.75,15.78,806200.0,12.5473,12.5712,12.5473,12.5712,806200.0
2013-12-19 15:20:00,15.78,15.78,15.77,15.77,448000.0,12.5712,12.5712,12.5632,12.5632,448000.0
2013-12-19 15:25:00,15.77,15.78,15.73,15.73,911100.0,12.5632,12.5712,12.5314,12.5314,911100.0
2013-12-19 15:30:00,15.74,15.74,15.72,15.74,762900.0,12.5393,12.5393,12.5234,12.5393,762900.0
2013-12-19 15:35:00,15.74,15.76,15.73,15.76,774400.0,12.5393,12.5553,12.5314,12.5553,774400.0
2013-12-19 15:40:00,15.76,15.76,15.74,15.74,942900.0,12.5553,12.5553,12.5393,12.5393,942900.0
2013-12-19 15:45:00,15.75,15.75,15.73,15.74,2031000.0,12.5473,12.5473,12.5314,12.5393,2031000.0
2013-12-19 15:50:00,15.74,15.74,15.72,15.74,1869000.0,12.5393,12.5393,12.5234,12.5393,1869000.0
2013-12-19 15:55:00,15.73,15.76,15.72,15.76,4133500.0,12.5314,12.5553,12.5234,12.5553,4133500.0
2013-12-20 09:30:00,15.75,15.87,15.75,15.83,13567700.0,12.5473,12.6429,12.5473,12.611,13567700.0
2013-12-20 09:35:00,15.82,15.85,15.81,15.83,1300300.0,12.6031,12.627,12.5951,12.611,1300300.0
2013-12-20 09:40:00,15.83,15.83,15.78,15.78,3329300.0,12.611,12.611,12.5712,12.5712,3329300.0
2013-12-20 09:45:00,15.78,15.83,15.78,15.82,1538800.0,12.5712,12.611,12.5712,12.6031,1538800.0
2013-12-20 09:50:00,15.81,15.82,15.79,15.81,1379300.0,12.5951,12.6031,12.5792,12.5951,1379300.0
2013-12-20 09:55:00,15.81,15.84,15.8,15.83,1260700.0,12.5951,12.619,12.5871,12.611,1260700.0
2013-12-20 10:00:00,15.82,15.84,15.8,15.81,1569400.0,12.6031,12.619,12.5871,12.5951,1569400.0
2013-12-20 10:05:00,15.8,15.83,15.8,15.82,810100.0,12.5871,12.611,12.5871,12.6031,810100.0
2013-12-20 10:10:00,15.82,15.82,15.78,15.81,2492800.0,12.6031,12.6031,12.5712,12.5951,2492800.0
2013-12-20 10:15:00,15.8,15.81,15.78,15.79,1020200.0,12.5871,12.5951,12.5712,12.5792,1020200.0
2013-12-20 10:20:00,15.78,15.8,15.78,15.78,625700.0,12.5712,12.5871,12.5712,12.5712,625700.0
2013-12-20 10:25:00,15.79,15.79,15.77,15.77,689900.0,12.5792,12.5792,12.5632,12.5632,689900.0
2013-12-20 10:30:00,15.78,15.79,15.77,15.78,960700.0,12.5712,12.5792,12.5632,12.5712,960700.0
2013-12-20 10:35:00,15.78,15.78,15.76,15.78,672900.0,12.5712,12.5712,12.5553,12.5712,672900.0
2013-12-20 10:40:00,15.78,15.78,15.74,15.75,975300.0,12.5712,12.5712,12.5393,12.5473,975300.0
2013-12-20 10:45:00,15.75,15.78,15.74,15.77,1133700.0,12.5473,12.5712,12.5393,12.5632,1133700.0
2013-12-20 10:50:00,15.77,15.77,15.76,15.77,881300.0,12.5632,12.5632,12.5553,12.5632,881300.0
2013-12-20 10:55:00,15.76,15.77,15.72,15.73,1780300.0,12.5553,12.5632,12.5234,12.5314,1780300.0
2013-12-20 11:00:00,15.73,15.76,15.72,15.75,673000.0,12.5314,12.5553,12.5234,12.5473,673000.0
2013-12-20 11:05:00,15.75,15.76,15.72,15.72,647900.0,12.5473,12.5553,12.5234,12.5234,647900.0
2013-12-20 11:10:00,15.73,15.74,15.72,15.72,750700.0,12.5314,12.5393,12.5234,12.5234,750700.0
2013-12-20 11:15:00,15.72,15.74,15.72,15.73,858500.0,12.5234,12.5393,12.5234,12.5314,858500.0
2013-12-20 11:20:00,15.72,15.73,15.72,15.73,573700.0,12.5234,12.5314,12.5234,12.5314,573700.0
2013-12-20 11:25:00,15.73,15.73,15.72,15.72,709000.0,12.5314,12.5314,12.5234,12.5234,709000.0
2013-12-20 11:30:00,15.72,15.75,15.72,15.74,809000.0,12.5234,12.5473,12.5234,12.5393,809000.0
2013-12-20 11:35:00,15.74,15.75,15.72,15.75,988900.0,12.5393,12.5473,12.5234,12.5473,988900.0
2013-12-20 11:40:00,15.74,15.75,15.74,15.75,375500.0,12.5393,12.5473,12.5393,12.5473,375500.0
2013-12-20 11:45:00,15.75,15.75,15.74,15.75,373200.0,12.5473,12.5473,12.5393,12.5473,373200.0
2013-12-20 11:50:00,15.75,15.76,15.74,15.75,1266100.0,12.5473,12.5553,12.5393,12.5473,1266100.0
2013-12-20 11:55:00,15.76,15.76,15.74,15.74,375400.0,12.5553,12.5553,12.5393,12.5393,375400.0
2013-12-20 12:00:00,15.74,15.75,15.74,15.75,913300.0,12.5393,12.5473,12.5393,12.5473,913300.0
2013-12-20 12:05:00,15.75,15.75,15.74,15.75,243800.0,12.5473,12.5473,12.5393,12.5473,243800.0
2013-12-20 12:10:00,15.74,15.75,15.74,15.74,324500.0,12.5393,12.5473,12.5393,12.5393,324500.0
2013-12-20 12:15:00,15.75,15.76,15.74,15.76,924000.0,12.5473,12.5553,12.5393,12.5553,924000.0
2013-12-20 12:20:00,15.75,15.76,15.74,15.75,500900.0,12.5473,12.5553,12.5393,12.5473,500900.0
2013-12-20 12:25:00,15.74,15.76,15.74,15.74,754900.0,12.5393,12.5553,12.5393,12.5393,754900.0
2013-12-20 12:30:00,15.75,15.75,15.74,15.74,360900.0,12.5473,12.5473,12.5393,12.5393,360900.0
2013-12-20 12:35:00,15.74,15.75,15.74,15.74,357700.0,12.5393,12.5473,12.5393,12.5393,357700.0
2013-12-20 12:40:00,15.75,15.75,15.73,15.74,386400.0,12.5473,12.5473,12.5314,12.5393,386400.0
2013-12-20 12:45:00,15.74,15.74,15.73,15.74,312800.0,12.5393,12.5393,12.5314,12.5393,312800.0
2013-12-20 12:50:00,15.74,15.74,15.73,15.73,148800.0,12.5393,12.5393,12.5314,12.5314,148800.0
2013-12-20 12:55:00,15.73,15.74,15.72,15.72,463100.0,12.5314,12.5393,12.5234,12.5234,463100.0
2013-12-20 13:00:00,15.72,15.73,15.72,15.72,194900.0,12.5234,12.5314,12.5234,12.5234,194900.0
2013-12-20 13:05:00,15.73,15.73,15.71,15.72,506200.0,12.5314,12.5314,12.5154,12.5234,506200.0
2013-12-20 13:10:00,15.71,15.72,15.68,15.69,1365200.0,12.5154,12.5234,12.4915,12.4995,1365200.0
2013-12-20 13:15:00,15.68,15.72,15.68,15.71,1455600.0,12.4915,12.5234,12.4915,12.5154,1455600.0
2013-12-20 13:20:00,15.71,15.72,15.7,15.72,433100.0,12.5154,12.5234,12.5075,12.5234,433100.0
2013-12-20 13:25:00,15.72,15.72,15.71,15.72,271400.0,12.5234,12.5234,12.5154,12.5234,271400.0
2013-12-20 13:30:00,15.72,15.72,15.7,15.71,816400.0,12.5234,12.5234,12.5075,12.5154,816400.0
2013-12-20 13:35:00,15.7,15.71,15.7,15.71,294700.0,12.5075,12.5154,12.5075,12.5154,294700.0
2013-12-20 13:40:00,15.71,15.73,15.71,15.73,348100.0,12.5154,12.5314,12.5154,12.5314,348100.0
2013-12-20 13:45:00,15.73,15.74,15.72,15.74,636100.0,12.5314,12.5393,12.5234,12.5393,636100.0
2013-12-20 13:50:00,15.74,15.75,15.73,15.73,525400.0,12.5393,12.5473,12.5314,12.5314,525400.0
2013-12-20 13:55:00,15.74,15.75,15.73,15.75,1016400.0,12.5393,12.5473,12.5314,12.5473,1016400.0
2013-12-20 14:00:00,15.75,15.75,15.73,15.74,414600.0,12.5473,12.5473,12.5314,12.5393,414600.0
2013-12-20 14:05:00,15.74,15.75,15.73,15.74,434100.0,12.5393,12.5473,12.5314,12.5393,434100.0
2013-12-20 14:10:00,15.75,15.75,15.74,15.74,458800.0,12.5473,12.5473,12.5393,12.5393,458800.0
2013-12-20 14:15:00,15.74,15.75,15.74,15.74,246700.0,12.5393,12.5473,12.5393,12.5393,246700.0
2013-12-20 14:20:00,15.74,15.75,15.74,15.75,399500.0,12.5393,12.5473,12.5393,12.5473,399500.0
2013-12-20 14:25:00,15.75,15.76,15.73,15.74,1510000.0,12.5473,12.5553,12.5314,12.5393,1510000.0
2013-12-20 14:30:00,15.74,15.75,15.73,15.75,319500.0,12.5393,12.5473,12.5314,12.5473,319500.0
2013-12-20 14:35:00,15.75,15.76,15.74,15.76,843200.0,12.5473,12.5553,12.5393,12.5553,843200.0
2013-12-20 14:40:00,15.76,15.81,15.75,15.81,5217900.0,12.5553,12.5951,12.5473,12.5951,5217900.0
2013-12-20 14:45:00,15.8,15.81,15.77,15.78,1353800.0,12.5871,12.5951,12.5632,12.5712,1353800.0
2013-12-20 14:50:00,15.78,15.79,15.76,15.79,1816300.0,12.5712,12.5792,12.5553,12.5792,1816300.0
2013-12-20 14:55:00,15.79,15.79,15.78,15.79,377900.0,12.5792,12.5792,12.5712,12.5792,377900.0
2013-12-20 15:00:00,15.79,15.79,15.75,15.76,1293700.0,12.5792,12.5792,12.5473,12.5553,1293700.0
2013-12-20 15:05:00,15.76,15.77,15.75,15.76,1043700.0,12.5553,12.5632,12.5473,12.5553,1043700.0
2013-12-20 15:10:00,15.76,15.77,15.75,15.77,415400.0,12.5553,12.5632,12.5473,12.5632,415400.0
2013-12-20 15:15:00,15.77,15.77,15.75,15.76,707300.0,12.5632,12.5632,12.5473,12.5553,707300.0
2013-12-20 15:20:00,15.76,15.76,15.74,15.75,1632300.0,12.5553,12.5553,12.5393,12.5473,1632300.0
2013-12-20 15:25:00,15.75,15.76,15.72,15.73,1121300.0,12.5473,12.5553,12.5234,12.5314,1121300.0
2013-12-20 15:30:00,15.73,15.74,15.71,15.73,1073700.0,12.5314,12.5393,12.5154,12.5314,1073700.0
2013-12-20 15:35:00,15.73,15.74,15.72,15.73,1668900.0,12.5314,12.5393,12.5234,12.5314,1668900.0
2013-12-20 15:40:00,15.73,15.74,15.7,15.7,1477000.0,12.5314,12.5393,12.5075,12.5075,1477000.0
2013-12-20 15:45:00,15.7,15.72,15.69,15.71,2693600.0,12.5075,12.5234,12.4995,12.5154,2693600.0
2013-12-20 15:50:00,15.71,15.72,15.69,15.69,2080000.0,12.5154,12.5234,12.4995,12.4995,2080000.0
2013-12-20 15:55:00,15.69,15.69,15.61,15.62,12482800.0,12.4995,12.4995,12.4358,12.4437,12482800.0
2013-12-23 09:30:00,15.72,15.79,15.72,15.77,2764500.0,12.5234,12.5792,12.5234,12.5632,2764500.0
2013-12-23 09:35:00,15.77,15.77,15.72,15.77,1009000.0,12.5632,12.5632,12.5234,12.5632,1009000.0
2013-12-23 09:40:00,15.76,15.77,15.75,15.77,645000.0,12.5553,12.5632,12.5473,12.5632,645000.0
2013-12-23 09:45:00,15.77,15.78,15.74,15.76,1563200.0,12.5632,12.5712,12.5393,12.5553,1563200.0
2013-12-23 09:50:00,15.76,15.76,15.73,15.75,1050300.0,12.5553,12.5553,12.5314,12.5473,1050300.0
2013-12-23 09:55:00,15.74,15.77,15.74,15.75,699500.0,12.5393,12.5632,12.5393,12.5473,699500.0
2013-12-23 10:00:00,15.75,15.75,15.72,15.74,874900.0,12.5473,12.5473,12.5234,12.5393,874900.0
2013-12-23 10:05:00,15.74,15.75,15.72,15.73,1206400.0,12.5393,12.5473,12.5234,12.5314,1206400.0
2013-12-23 10:10:00,15.73,15.74,15.72,15.72,926900.0,12.5314,12.5393,12.5234,12.5234,926900.0
2013-12-23 10:15:00,15.72,15.74,15.7,15.72,1252900.0,12.5234,12.5393,12.5075,12.5234,1252900.0
2013-12-23 10:20:00,15.72,15.73,15.7,15.73,885700.0,12.5234,12.5314,12.5075,12.5314,885700.0
2013-12-23 10:25:00,15.73,15.74,15.72,15.73,694700.0,12.5314,12.5393,12.5234,12.5314,694700.0
2013-12-23 10:30:00,15.74,15.75,15.73,15.74,772200.0,12.5393,12.5473,12.5314,12.5393,772200.0
2013-12-23 10:35:00,15.74,15.75,15.74,15.75,591300.0,12.5393,12.5473,12.5393,12.5473,591300.0
2013-12-23 10:40:00,15.75,15.75,15.74,15.75,399900.0,12.5473,12.5473,12.5393,12.5473,399900.0
2013-12-23 10:45:00,15.75,15.75,15.74,15.74,175300.0,12.5473,12.5473,12.5393,12.5393,175300.0
2013-12-23 10:50:00,15.74,15.75,15.74,15.75,237600.0,12.5393,12.5473,12.5393,12.5473,237600.0
2013-12-23 10:55:00,15.75,15.76,15.74,15.75,1030000.0,12.5473,12.5553,12.5393,12.5473,1030000.0
2013-12-23 11:00:00,15.75,15.75,15.74,15.75,222400.0,12.5473,12.5473,12.5393,12.5473,222400.0
2013-12-23 11:05:00,15.75,15.75,15.73,15.74,471200.0,12.5473,12.5473,12.5314,12.5393,471200.0
2013-12-23 11:10:00,15.74,15.74,15.73,15.74,454800.0,12.5393,12.5393,12.5314,12.5393,454800.0
2013-12-23 11:15:00,15.74,15.74,15.73,15.74,336000.0,12.5393,12.5393,12.5314,12.5393,336000.0
2013-12-23 11:20:00,15.73,15.75,15.73,15.75,729700.0,12.5314,12.5473,12.5314,12.5473,729700.0
2013-12-23 11:25:00,15.75,15.75,15.74,15.75,209500.0,12.5473,12.5473,12.5393,12.5473,209500.0
2013-12-23 11:30:00,15.75,15.76,15.74,15.75,1344100.0,12.5473,12.5553,12.5393,12.5473,1344100.0
2013-12-23 11:35:00,15.75,15.75,15.73,15.74,850300.0,12.5473,12.5473,12.5314,12.5393,850300.0
2013-12-23 11:40:00,15.74,15.74,15.73,15.73,225700.0,12.5393,12.5393,12.5314,12.5314,225700.0
2013-12-23 11:45:00,15.73,15.74,15.73,15.73,255100.0,12.5314,12.5393,12.5314,12.5314,255100.0
2013-12-23 11:50:00,15.74,15.74,15.73,15.74,495300.0,12.5393,12.5393,12.5314,12.5393,495300.0
2013-12-23 11:55:00,15.74,15.74,15.73,15.74,217900.0,12.5393,12.5393,12.5314,12.5393,217900.0
2013-12-23 12:00:00,15.74,15.74,15.73,15.74,240400.0,12.5393,12.5393,12.5314,12.5393,240400.0
2013-12-23 12:05:00,15.74,15.75,15.73,15.75,995500.0,12.5393,12.5473,12.5314,12.5473,995500.0
2013-12-23 12:10:00,15.75,15.76,15.75,15.75,798200.0,12.5473,12.5553,12.5473,12.5473,798200.0
2013-12-23 12:15:00,15.76,15.76,15.75,15.76,170900.0,12.5553,12.5553,12.5473,12.5553,170900.0
2013-12-23 12:20:00,15.75,15.76,15.75,15.75,226100.0,12.5473,12.5553,12.5473,12.5473,226100.0
2013-12-23 12:25:00,15.76,15.76,15.75,15.76,140900.0,12.5553,12.5553,12.5473,12.5553,140900.0
2013-12-23 12:30:00,15.75,15.76,15.75,15.76,462700.0,12.5473,12.5553,12.5473,12.5553,462700.0
2013-12-23 12:35:00,15.75,15.76,15.75,15.76,140300.0,12.5473,12.5553,12.5473,12.5553,140300.0
2013-12-23 12:40:00,15.75,15.77,15.75,15.76,832600.0,12.5473,12.5632,12.5473,12.5553,832600.0
2013-12-23 12:45:00,15.76,15.76,15.75,15.75,193000.0,12.5553,12.5553,12.5473,12.5473,193000.0
2013-12-23 12:50:00,15.75,15.76,15.75,15.76,197200.0,12.5473,12.5553,12.5473,12.5553,197200.0
2013-12-23 12:55:00,15.76,15.76,15.75,15.75,181200.0,12.5553,12.5553,12.5473,12.5473,181200.0
2013-12-23 13:00:00,15.75,15.76,15.74,15.76,716300.0,12.5473,12.5553,12.5393,12.5553,716300.0
2013-12-23 13:05:00,15.76,15.76,15.75,15.76,216700.0,12.5553,12.5553,12.5473,12.5553,216700.0
2013-12-23 13:10:00,15.76,15.76,15.75,15.76,135700.0,12.5553,12.5553,12.5473,12.5553,135700.0
2013-12-23 13:15:00,15.76,15.76,15.74,15.75,762300.0,12.5553,12.5553,12.5393,12.5473,762300.0
2013-12-23 13:20:00,15.75,15.75,15.74,15.75,246000.0,12.5473,12.5473,12.5393,12.5473,246000.0
2013-12-23 13:25:00,15.75,15.76,15.74,15.75,1291600.0,12.5473,12.5553,12.5393,12.5473,1291600.0
2013-12-23 13:30:00,15.75,15.75,15.74,15.75,321700.0,12.5473,12.5473,12.5393,12.5473,321700.0
2013-12-23 13:35:00,15.74,15.75,15.74,15.74,209400.0,12.5393,12.5473,12.5393,12.5393,209400.0
2013-12-23 13:40:00,15.74,15.75,15.73,15.74,285200.0,12.5393,12.5473,12.5314,12.5393,285200.0
2013-12-23 13:45:00,15.73,15.74,15.72,15.73,413700.0,12.5314,12.5393,12.5234,12.5314,413700.0
2013-12-23 13:50:00,15.72,15.73,15.7,15.71,488700.0,12.5234,12.5314,12.5075,12.5154,488700.0
2013-12-23 13:55:00,15.71,15.72,15.7,15.72,856100.0,12.5154,12.5234,12.5075,12.5234,856100.0
2013-12-23 14:00:00,15.72,15.74,15.71,15.74,453200.0,12.5234,12.5393,12.5154,12.5393,453200.0
2013-12-23 14:05:00,15.74,15.74,15.72,15.72,232900.0,12.5393,12.5393,12.5234,12.5234,232900.0
2013-12-23 14:10:00,15.72,15.74,15.72,15.73,298500.0,12.5234,12.5393,12.5234,12.5314,298500.0
2013-12-23 14:15:00,15.74,15.75,15.73,15.74,580400.0,12.5393,12.5473,12.5314,12.5393,580400.0
2013-12-23 14:20:00,15.74,15.74,15.72,15.72,521400.0,12.5393,12.5393,12.5234,12.5234,521400.0
2013-12-23 14:25:00,15.73,15.74,15.72,15.73,634100.0,12.5314,12.5393,12.5234,12.5314,634100.0
2013-12-23 14:30:00,15.73,15.74,15.73,15.73,171300.0,12.5314,12.5393,12.5314,12.5314,171300.0
2013-12-23 14:35:00,15.73,15.74,15.73,15.73,182500.0,12.5314,12.5393,12.5314,12.5314,182500.0
2013-12-23 14:40:00,15.73,15.74,15.72,15.74,769300.0,12.5314,12.5393,12.5234,12.5393,769300.0
2013-12-23 14:45:00,15.74,15.74,15.72,15.72,394300.0,12.5393,12.5393,12.5234,12.5234,394300.0
2013-12-23 14:50:00,15.73,15.73,15.72,15.72,125700.0,12.5314,12.5314,12.5234,12.5234,125700.0
2013-12-23 14:55:00,15.72,15.73,15.72,15.72,297700.0,12.5234,12.5314,12.5234,12.5234,297700.0
2013-12-23 15:00:00,15.73,15.73,15.72,15.72,144000.0,12.5314,12.5314,12.5234,12.5234,144000.0
2013-12-23 15:05:00,15.72,15.73,15.72,15.72,279700.0,12.5234,12.5314,12.5234,12.5234,279700.0
2013-12-23 15:10:00,15.72,15.73,15.72,15.73,119600.0,12.5234,12.5314,12.5234,12.5314,119600.0
2013-12-23 15:15:00,15.73,15.73,15.72,15.73,543700.0,12.5314,12.5314,12.5234,12.5314,543700.0
2013-12-23 15:20:00,15.72,15.73,15.7,15.7,910600.0,12.5234,12.5314,12.5075,12.5075,910600.0
2013-12-23 15:25:00,15.7,15.72,15.7,15.72,708300.0,12.5075,12.5234,12.5075,12.5234,708300.0
2013-12-23 15:30:00,15.71,15.73,15.71,15.72,523700.0,12.5154,12.5314,12.5154,12.5234,523700.0
2013-12-23 15:35:00,15.73,15.73,15.71,15.72,493200.0,12.5314,12.5314,12.5154,12.5234,493200.0
2013-12-23 15:40:00,15.72,15.72,15.71,15.71,508400.0,12.5234,12.5234,12.5154,12.5154,508400.0
2013-12-23 15:45:00,15.71,15.72,15.7,15.7,1221300.0,12.5154,12.5234,12.5075,12.5075,1221300.0
2013-12-23 15:50:00,15.7,15.71,15.69,15.7,2695600.0,12.5075,12.5154,12.4995,12.5075,2695600.0
2013-12-23 15:55:00,15.69,15.71,15.69,15.69,3028300.0,12.4995,12.5154,12.4995,12.4995,3028300.0
2013-12-24 09:30:00,15.72,15.75,15.72,15.74,1200700.0,12.5234,12.5473,12.5234,12.5393,1200700.0
2013-12-24 09:35:00,15.74,15.75,15.7,15.71,807200.0,12.5393,12.5473,12.5075,12.5154,807200.0
2013-12-24 09:40:00,15.71,15.72,15.7,15.71,850600.0,12.5154,12.5234,12.5075,12.5154,850600.0
2013-12-24 09:45:00,15.7,15.71,15.67,15.68,1026800.0,12.5075,12.5154,12.4836,12.4915,1026800.0
2013-12-24 09:50:00,15.69,15.69,15.67,15.68,507000.0,12.4995,12.4995,12.4836,12.4915,507000.0
2013-12-24 09:55:00,15.69,15.7,15.68,15.7,673800.0,12.4995,12.5075,12.4915,12.5075,673800.0
2013-12-24 10:00:00,15.7,15.72,15.69,15.72,654800.0,12.5075,12.5234,12.4995,12.5234,654800.0
2013-12-24 10:05:00,15.72,15.72,15.69,15.7,568100.0,12.5234,12.5234,12.4995,12.5075,568100.0
2013-12-24 10:10:00,15.71,15.71,15.7,15.7,407300.0,12.5154,12.5154,12.5075,12.5075,407300.0
2013-12-24 10:15:00,15.71,15.71,15.7,15.7,377100.0,12.5154,12.5154,12.5075,12.5075,377100.0
2013-12-24 10:20:00,15.7,15.71,15.69,15.69,332200.0,12.5075,12.5154,12.4995,12.4995,332200.0
2013-12-24 10:25:00,15.69,15.7,15.69,15.7,304800.0,12.4995,12.5075,12.4995,12.5075,304800.0
2013-12-24 10:30:00,15.7,15.7,15.69,15.69,172400.0,12.5075,12.5075,12.4995,12.4995,172400.0
2013-12-24 10:35:00,15.69,15.7,15.69,15.7,520600.0,12.4995,12.5075,12.4995,12.5075,520600.0
2013-12-24 10:40:00,15.7,15.7,15.69,15.7,505400.0,12.5075,12.5075,12.4995,12.5075,505400.0
2013-12-24 10:45:00,15.7,15.7,15.69,15.7,170700.0,12.5075,12.5075,12.4995,12.5075,170700.0
2013-12-24 10:50:00,15.7,15.7,15.69,15.7,199400.0,12.5075,12.5075,12.4995,12.5075,199400.0
2013-12-24 10:55:00,15.7,15.7,15.69,15.7,506900.0,12.5075,12.5075,12.4995,12.5075,506900.0
2013-12-24 11:00:00,15.7,15.7,15.69,15.7,267600.0,12.5075,12.5075,12.4995,12.5075,267600.0
2013-12-24 11:05:00,15.7,15.7,15.69,15.7,394400.0,12.5075,12.5075,12.4995,12.5075,394400.0
2013-12-24 11:10:00,15.7,15.7,15.69,15.7,186800.0,12.5075,12.5075,12.4995,12.5075,186800.0
2013-12-24 11:15:00,15.7,15.7,15.69,15.7,251200.0,12.5075,12.5075,12.4995,12.5075,251200.0
2013-12-24 11:20:00,15.7,15.7,15.69,15.7,158700.0,12.5075,12.5075,12.4995,12.5075,158700.0
2013-12-24 11:25:00,15.7,15.7,15.69,15.69,353000.0,12.5075,12.5075,12.4995,12.4995,353000.0
2013-12-24 11:30:00,15.7,15.7,15.69,15.7,316500.0,12.5075,12.5075,12.4995,12.5075,316500.0
2013-12-24 11:35:00,15.7,15.7,15.69,15.7,215300.0,12.5075,12.5075,12.4995,12.5075,215300.0
2013-12-24 11:40:00,15.7,15.7,15.69,15.69,178500.0,12.5075,12.5075,12.4995,12.4995,178500.0
2013-12-24 11:45:00,15.7,15.7,15.69,15.7,228500.0,12.5075,12.5075,12.4995,12.5075,228500.0
2013-12-24 11:50:00,15.7,15.7,15.69,15.7,186700.0,12.5075,12.5075,12.4995,12.5075,186700.0
2013-12-24 11:55:00,15.7,15.7,15.69,15.7,862600.0,12.5075,12.5075,12.4995,12.5075,862600.0
2013-12-24 12:00:00,15.7,15.7,15.69,15.7,571600.0,12.5075,12.5075,12.4995,12.5075,571600.0
2013-12-24 12:05:00,15.7,15.7,15.69,15.69,288400.0,12.5075,12.5075,12.4995,12.4995,288400.0
2013-12-24 12:10:00,15.7,15.7,15.69,15.7,426900.0,12.5075,12.5075,12.4995,12.5075,426900.0
2013-12-24 12:15:00,15.7,15.7,15.69,15.7,202200.0,12.5075,12.5075,12.4995,12.5075,202200.0
2013-12-24 12:20:00,15.7,15.7,15.69,15.69,247200.0,12.5075,12.5075,12.4995,12.4995,247200.0
2013-12-24 12:25:00,15.7,15.7,15.69,15.7,306200.0,12.5075,12.5075,12.4995,12.5075,306200.0
2013-12-24 12:30:00,15.7,15.7,15.69,15.7,407400.0,12.5075,12.5075,12.4995,12.5075,407400.0
2013-12-24 12:35:00,15.7,15.7,15.69,15.7,702500.0,12.5075,12.5075,12.4995,12.5075,702500.0
2013-12-24 12:40:00,15.69,15.7,15.69,15.7,531700.0,12.4995,12.5075,12.4995,12.5075,531700.0
2013-12-24 12:45:00,15.69,15.7,15.69,15.7,501600.0,12.4995,12.5075,12.4995,12.5075,501600.0
2013-12-24 12:50:00,15.7,15.7,15.69,15.7,1248600.0,12.5075,12.5075,12.4995,12.5075,1248600.0
2013-12-24 12:55:00,15.7,15.7,15.69,15.69,1256500.0,12.5075,12.5075,12.4995,12.4995,1256500.0
2013-12-26 09:30:00,15.74,15.75,15.7,15.74,1366300.0,12.5393,12.5473,12.5075,12.5393,1366300.0
2013-12-26 09:35:00,15.73,15.75,15.72,15.72,835600.0,12.5314,12.5473,12.5234,12.5234,835600.0
2013-12-26 09:40:00,15.72,15.73,15.7,15.72,713000.0,12.5234,12.5314,12.5075,12.5234,713000.0
2013-12-26 09:45:00,15.72,15.72,15.7,15.71,839800.0,12.5234,12.5234,12.5075,12.5154,839800.0
2013-12-26 09:50:00,15.71,15.71,15.68,15.69,873100.0,12.5154,12.5154,12.4915,12.4995,873100.0
2013-12-26 09:55:00,15.69,15.73,15.68,15.72,1444700.0,12.4995,12.5314,12.4915,12.5234,1444700.0
2013-12-26 10:00:00,15.73,15.74,15.72,15.72,1033500.0,12.5314,12.5393,12.5234,12.5234,1033500.0
2013-12-26 10:05:00,15.72,15.73,15.71,15.71,349200.0,12.5234,12.5314,12.5154,12.5154,349200.0
2013-12-26 10:10:00,15.71,15.72,15.71,15.71,263900.0,12.5154,12.5234,12.5154,12.5154,263900.0
2013-12-26 10:15:00,15.71,15.72,15.71,15.71,336600.0,12.5154,12.5234,12.5154,12.5154,336600.0
2013-12-26 10:20:00,15.71,15.72,15.71,15.71,380700.0,12.5154,12.5234,12.5154,12.5154,380700.0
2013-12-26 10:25:00,15.71,15.72,15.69,15.7,826000.0,12.5154,12.5234,12.4995,12.5075,826000.0
2013-12-26 10:30:00,15.71,15.71,15.7,15.7,235200.0,12.5154,12.5154,12.5075,12.5075,235200.0
2013-12-26 10:35:00,15.7,15.71,15.68,15.68,911900.0,12.5075,12.5154,12.4915,12.4915,911900.0
2013-12-26 10:40:00,15.68,15.69,15.66,15.67,1191700.0,12.4915,12.4995,12.4756,12.4836,1191700.0
2013-12-26 10:45:00,15.67,15.68,15.66,15.66,572600.0,12.4836,12.4915,12.4756,12.4756,572600.0
2013-12-26 10:50:00,15.66,15.67,15.66,15.66,205400.0,12.4756,12.4836,12.4756,12.4756,205400.0
2013-12-26 10:55:00,15.66,15.68,15.66,15.68,581800.0,12.4756,12.4915,12.4756,12.4915,581800.0
2013-12-26 11:00:00,15.68,15.69,15.67,15.68,768700.0,12.4915,12.4995,12.4836,12.4915,768700.0
2013-12-26 11:05:00,15.67,15.69,15.67,15.68,365300.0,12.4836,12.4995,12.4836,12.4915,365300.0
2013-12-26 11:10:00,15.68,15.69,15.68,15.68,138700.0,12.4915,12.4995,12.4915,12.4915,138700.0
2013-12-26 11:15:00,15.68,15.69,15.68,15.68,320300.0,12.4915,12.4995,12.4915,12.4915,320300.0
2013-12-26 11:20:00,15.68,15.69,15.67,15.68,491600.0,12.4915,12.4995,12.4836,12.4915,491600.0
2013-12-26 11:25:00,15.68,15.68,15.67,15.67,223900.0,12.4915,12.4915,12.4836,12.4836,223900.0
2013-12-26 11:30:00,15.67,15.68,15.66,15.68,494800.0,12.4836,12.4915,12.4756,12.4915,494800.0
2013-12-26 11:35:00,15.67,15.69,15.67,15.67,1446600.0,12.4836,12.4995,12.4836,12.4836,1446600.0
2013-12-26 11:40:00,15.67,15.68,15.67,15.68,191600.0,12.4836,12.4915,12.4836,12.4915,191600.0
2013-12-26 11:45:00,15.68,15.68,15.67,15.68,71200.0,12.4915,12.4915,12.4836,12.4915,71200.0
2013-12-26 11:50:00,15.68,15.68,15.67,15.68,160100.0,12.4915,12.4915,12.4836,12.4915,160100.0
2013-12-26 11:55:00,15.68,15.68,15.66,15.66,535400.0,12.4915,12.4915,12.4756,12.4756,535400.0
2013-12-26 12:00:00,15.66,15.68,15.66,15.68,902700.0,12.4756,12.4915,12.4756,12.4915,902700.0
2013-12-26 12:05:00,15.67,15.68,15.66,15.67,378100.0,12.4836,12.4915,12.4756,12.4836,378100.0
2013-12-26 12:10:00,15.66,15.67,15.65,15.65,798600.0,12.4756,12.4836,12.4676,12.4676,798600.0
2013-12-26 12:15:00,15.65,15.66,15.65,15.66,123300.0,12.4676,12.4756,12.4676,12.4756,123300.0
2013-12-26 12:20:00,15.65,15.68,15.65,15.66,955600.0,12.4676,12.4915,12.4676,12.4756,955600.0
2013-12-26 12:25:00,15.66,15.68,15.65,15.66,2000600.0,12.4756,12.4915,12.4676,12.4756,2000600.0
2013-12-26 12:30:00,15.66,15.68,15.66,15.66,667000.0,12.4756,12.4915,12.4756,12.4756,667000.0
2013-12-26 12:35:00,15.66,15.68,15.66,15.67,291400.0,12.4756,12.4915,12.4756,12.4836,291400.0
2013-12-26 12:40:00,15.67,15.68,15.66,15.67,254000.0,12.4836,12.4915,12.4756,12.4836,254000.0
2013-12-26 12:45:00,15.67,15.68,15.67,15.68,147700.0,12.4836,12.4915,12.4836,12.4915,147700.0
2013-12-26 12:50:00,15.67,15.68,15.67,15.67,90100.0,12.4836,12.4915,12.4836,12.4836,90100.0
2013-12-26 12:55:00,15.68,15.68,15.67,15.68,123300.0,12.4915,12.4915,12.4836,12.4915,123300.0
2013-12-26 13:00:00,15.67,15.68,15.67,15.68,162500.0,12.4836,12.4915,12.4836,12.4915,162500.0
2013-12-26 13:05:00,15.67,15.68,15.67,15.68,101600.0,12.4836,12.4915,12.4836,12.4915,101600.0
2013-12-26 13:10:00,15.68,15.68,15.67,15.67,193900.0,12.4915,12.4915,12.4836,12.4836,193900.0
2013-12-26 13:15:00,15.67,15.68,15.67,15.68,105200.0,12.4836,12.4915,12.4836,12.4915,105200.0
2013-12-26 13:20:00,15.68,15.68,15.67,15.67,110600.0,12.4915,12.4915,12.4836,12.4836,110600.0
2013-12-26 13:25:00,15.67,15.68,15.67,15.67,157300.0,12.4836,12.4915,12.4836,12.4836,157300.0
2013-12-26 13:30:00,15.67,15.68,15.67,15.67,125900.0,12.4836,12.4915,12.4836,12.4836,125900.0
2013-12-26 13:35:00,15.67,15.68,15.67,15.67,252100.0,12.4836,12.4915,12.4836,12.4836,252100.0
2013-12-26 13:40:00,15.67,15.68,15.67,15.67,143100.0,12.4836,12.4915,12.4836,12.4836,143100.0
2013-12-26 13:45:00,15.67,15.68,15.66,15.67,337100.0,12.4836,12.4915,12.4756,12.4836,337100.0
2013-12-26 13:50:00,15.66,15.69,15.66,15.68,2954400.0,12.4756,12.4995,12.4756,12.4915,2954400.0
2013-12-26 13:55:00,15.68,15.7,15.68,15.69,524800.0,12.4915,12.5075,12.4915,12.4995,524800.0
2013-12-26 14:00:00,15.69,15.69,15.67,15.68,337200.0,12.4995,12.4995,12.4836,12.4915,337200.0
2013-12-26 14:05:00,15.68,15.68,15.67,15.67,156200.0,12.4915,12.4915,12.4836,12.4836,156200.0
2013-12-26 14:10:00,15.68,15.68,15.66,15.66,180000.0,12.4915,12.4915,12.4756,12.4756,180000.0
2013-12-26 14:15:00,15.67,15.67,15.66,15.67,142700.0,12.4836,12.4836,12.4756,12.4836,142700.0
2013-12-26 14:20:00,15.66,15.67,15.66,15.66,131900.0,12.4756,12.4836,12.4756,12.4756,131900.0
2013-12-26 14:25:00,15.66,15.67,15.66,15.67,243900.0,12.4756,12.4836,12.4756,12.4836,243900.0
2013-12-26 14:30:00,15.67,15.67,15.66,15.66,105800.0,12.4836,12.4836,12.4756,12.4756,105800.0
2013-12-26 14:35:00,15.66,15.67,15.66,15.67,97900.0,12.4756,12.4836,12.4756,12.4836,97900.0
2013-12-26 14:40:00,15.66,15.67,15.66,15.67,169000.0,12.4756,12.4836,12.4756,12.4836,169000.0
2013-12-26 14:45:00,15.67,15.67,15.66,15.66,332400.0,12.4836,12.4836,12.4756,12.4756,332400.0
2013-12-26 14:50:00,15.67,15.67,15.66,15.67,342000.0,12.4836,12.4836,12.4756,12.4836,342000.0
2013-12-26 14:55:00,15.67,15.68,15.66,15.68,358000.0,12.4836,12.4915,12.4756,12.4915,358000.0
2013-12-26 15:00:00,15.68,15.68,15.66,15.66,235100.0,12.4915,12.4915,12.4756,12.4756,235100.0
2013-12-26 15:05:00,15.68,15.68,15.66,15.67,299300.0,12.4915,12.4915,12.4756,12.4836,299300.0
2013-12-26 15:10:00,15.67,15.67,15.66,15.67,143900.0,12.4836,12.4836,12.4756,12.4836,143900.0
2013-12-26 15:15:00,15.66,15.67,15.65,15.67,745900.0,12.4756,12.4836,12.4676,12.4836,745900.0
2013-12-26 15:20:00,15.67,15.67,15.66,15.66,146400.0,12.4836,12.4836,12.4756,12.4756,146400.0
2013-12-26 15:25:00,15.67,15.68,15.66,15.68,512800.0,12.4836,12.4915,12.4756,12.4915,512800.0
2013-12-26 15:30:00,15.67,15.68,15.66,15.66,739500.0,12.4836,12.4915,12.4756,12.4756,739500.0
2013-12-26 15:35:00,15.67,15.67,15.66,15.67,369500.0,12.4836,12.4836,12.4756,12.4836,369500.0
2013-12-26 15:40:00,15.66,15.67,15.66,15.67,509300.0,12.4756,12.4836,12.4756,12.4836,509300.0
2013-12-26 15:45:00,15.66,15.67,15.65,15.65,1328200.0,12.4756,12.4836,12.4676,12.4676,1328200.0
2013-12-26 15:50:00,15.65,15.66,15.65,15.66,1049100.0,12.4676,12.4756,12.4676,12.4756,1049100.0
2013-12-26 15:55:00,15.66,15.67,15.64,15.65,4665300.0,12.4756,12.4836,12.4597,12.4676,4665300.0
2013-12-27 09:30:00,15.67,15.67,15.61,15.62,1493300.0,12.4836,12.4836,12.4358,12.4437,1493300.0
2013-12-27 09:35:00,15.61,15.64,15.58,15.64,1771900.0,12.4358,12.4597,12.4119,12.4597,1771900.0
2013-12-27 09:40:00,15.65,15.68,15.63,15.67,693700.0,12.4676,12.4915,12.4517,12.4836,693700.0
2013-12-27 09:45:00,15.68,15.69,15.66,15.68,694600.0,12.4915,12.4995,12.4756,12.4915,694600.0
2013-12-27 09:50:00,15.67,15.68,15.67,15.67,495700.0,12.4836,12.4915,12.4836,12.4836,495700.0
2013-12-27 09:55:00,15.67,15.68,15.65,15.66,540900.0,12.4836,12.4915,12.4676,12.4756,540900.0
2013-12-27 10:00:00,15.65,15.68,15.65,15.68,800400.0,12.4676,12.4915,12.4676,12.4915,800400.0
2013-12-27 10:05:00,15.68,15.7,15.67,15.7,1004400.0,12.4915,12.5075,12.4836,12.5075,1004400.0
2013-12-27 10:10:00,15.7,15.7,15.68,15.68,977600.0,12.5075,12.5075,12.4915,12.4915,977600.0
2013-12-27 10:15:00,15.68,15.69,15.68,15.68,926200.0,12.4915,12.4995,12.4915,12.4915,926200.0
2013-12-27 10:20:00,15.68,15.69,15.67,15.69,867600.0,12.4915,12.4995,12.4836,12.4995,867600.0
2013-12-27 10:25:00,15.69,15.69,15.67,15.68,826200.0,12.4995,12.4995,12.4836,12.4915,826200.0
2013-12-27 10:30:00,15.68,15.69,15.67,15.67,428500.0,12.4915,12.4995,12.4836,12.4836,428500.0
2013-12-27 10:35:00,15.67,15.68,15.67,15.67,459900.0,12.4836,12.4915,12.4836,12.4836,459900.0
2013-12-27 10:40:00,15.67,15.68,15.66,15.67,467800.0,12.4836,12.4915,12.4756,12.4836,467800.0
2013-12-27 10:45:00,15.67,15.67,15.64,15.65,748600.0,12.4836,12.4836,12.4597,12.4676,748600.0
2013-12-27 10:50:00,15.65,15.66,15.64,15.66,322600.0,12.4676,12.4756,12.4597,12.4756,322600.0
2013-12-27 10:55:00,15.65,15.66,15.65,15.65,386300.0,12.4676,12.4756,12.4676,12.4676,386300.0
2013-12-27 11:00:00,15.66,15.66,15.65,15.66,419700.0,12.4756,12.4756,12.4676,12.4756,419700.0
2013-12-27 11:05:00,15.66,15.66,15.65,15.66,213800.0,12.4756,12.4756,12.4676,12.4756,213800.0
2013-12-27 11:10:00,15.66,15.66,15.65,15.65,228300.0,12.4756,12.4756,12.4676,12.4676,228300.0
2013-12-27 11:15:00,15.66,15.66,15.65,15.65,459900.0,12.4756,12.4756,12.4676,12.4676,459900.0
2013-12-27 11:20:00,15.65,15.66,15.65,15.66,183100.0,12.4676,12.4756,12.4676,12.4756,183100.0
2013-12-27 11:25:00,15.65,15.66,15.65,15.65,429600.0,12.4676,12.4756,12.4676,12.4676,429600.0
2013-12-27 11:30:00,15.65,15.67,15.65,15.67,411300.0,12.4676,12.4836,12.4676,12.4836,411300.0
2013-12-27 11:35:00,15.66,15.67,15.66,15.66,200200.0,12.4756,12.4836,12.4756,12.4756,200200.0
2013-12-27 11:40:00,15.66,15.67,15.66,15.67,144500.0,12.4756,12.4836,12.4756,12.4836,144500.0
2013-12-27 11:45:00,15.67,15.67,15.66,15.66,128200.0,12.4836,12.4836,12.4756,12.4756,128200.0
2013-12-27 11:50:00,15.66,15.67,15.66,15.66,164900.0,12.4756,12.4836,12.4756,12.4756,164900.0
2013-12-27 11:55:00,15.67,15.67,15.66,15.66,489200.0,12.4836,12.4836,12.4756,12.4756,489200.0
2013-12-27 12:00:00,15.66,15.67,15.65,15.66,934000.0,12.4756,12.4836,12.4676,12.4756,934000.0
2013-12-27 12:05:00,15.67,15.67,15.66,15.66,173700.0,12.4836,12.4836,12.4756,12.4756,173700.0
2013-12-27 12:10:00,15.66,15.67,15.66,15.66,159200.0,12.4756,12.4836,12.4756,12.4756,159200.0
2013-12-27 12:15:00,15.66,15.67,15.65,15.66,732600.0,12.4756,12.4836,12.4676,12.4756,732600.0
2013-12-27 12:20:00,15.67,15.67,15.66,15.67,463100.0,12.4836,12.4836,12.4756,12.4836,463100.0
2013-12-27 12:25:00,15.67,15.67,15.66,15.67,151100.0,12.4836,12.4836,12.4756,12.4836,151100.0
2013-12-27 12:30:00,15.66,15.67,15.65,15.65,759500.0,12.4756,12.4836,12.4676,12.4676,759500.0
2013-12-27 12:35:00,15.66,15.66,15.65,15.65,207400.0,12.4756,12.4756,12.4676,12.4676,207400.0
2013-12-27 12:40:00,15.65,15.66,15.65,15.66,94500.0,12.4676,12.4756,12.4676,12.4756,94500.0
2013-12-27 12:45:00,15.65,15.66,15.65,15.66,106600.0,12.4676,12.4756,12.4676,12.4756,106600.0
2013-12-27 12:50:00,15.66,15.66,15.65,15.65,130000.0,12.4756,12.4756,12.4676,12.4676,130000.0
2013-12-27 12:55:00,15.65,15.66,15.64,15.66,726600.0,12.4676,12.4756,12.4597,12.4756,726600.0
2013-12-27 13:00:00,15.66,15.67,15.65,15.67,1022500.0,12.4756,12.4836,12.4676,12.4836,1022500.0
2013-12-27 13:05:00,15.67,15.67,15.66,15.67,391600.0,12.4836,12.4836,12.4756,12.4836,391600.0
2013-12-27 13:10:00,15.67,15.67,15.66,15.67,349200.0,12.4836,12.4836,12.4756,12.4836,349200.0
2013-12-27 13:15:00,15.66,15.67,15.65,15.66,826800.0,12.4756,12.4836,12.4676,12.4756,826800.0
2013-12-27 13:20:00,15.65,15.66,15.65,15.66,216300.0,12.4676,12.4756,12.4676,12.4756,216300.0
2013-12-27 13:25:00,15.66,15.67,15.65,15.67,390900.0,12.4756,12.4836,12.4676,12.4836,390900.0
2013-12-27 13:30:00,15.67,15.67,15.66,15.67,212900.0,12.4836,12.4836,12.4756,12.4836,212900.0
2013-12-27 13:35:00,15.66,15.68,15.66,15.67,710300.0,12.4756,12.4915,12.4756,12.4836,710300.0
2013-12-27 13:40:00,15.67,15.68,15.67,15.67,159900.0,12.4836,12.4915,12.4836,12.4836,159900.0
2013-12-27 13:45:00,15.67,15.68,15.67,15.67,163500.0,12.4836,12.4915,12.4836,12.4836,163500.0
2013-12-27 13:50:00,15.67,15.68,15.67,15.68,118500.0,12.4836,12.4915,12.4836,12.4915,118500.0
2013-12-27 13:55:00,15.67,15.68,15.66,15.67,316700.0,12.4836,12.4915,12.4756,12.4836,316700.0
2013-12-27 14:00:00,15.67,15.68,15.66,15.68,321100.0,12.4836,12.4915,12.4756,12.4915,321100.0
2013-12-27 14:05:00,15.67,15.68,15.66,15.67,605000.0,12.4836,12.4915,12.4756,12.4836,605000.0
2013-12-27 14:10:00,15.68,15.68,15.67,15.67,329200.0,12.4915,12.4915,12.4836,12.4836,329200.0
2013-12-27 14:15:00,15.68,15.68,15.66,15.67,413700.0,12.4915,12.4915,12.4756,12.4836,413700.0
2013-12-27 14:20:00,15.67,15.68,15.66,15.68,367300.0,12.4836,12.4915,12.4756,12.4915,367300.0
2013-12-27 14:25:00,15.68,15.68,15.67,15.68,271100.0,12.4915,12.4915,12.4836,12.4915,271100.0
2013-12-27 14:30:00,15.68,15.68,15.67,15.67,169300.0,12.4915,12.4915,12.4836,12.4836,169300.0
2013-12-27 14:35:00,15.68,15.68,15.67,15.68,223400.0,12.4915,12.4915,12.4836,12.4915,223400.0
2013-12-27 14:40:00,15.68,15.68,15.67,15.67,169500.0,12.4915,12.4915,12.4836,12.4836,169500.0
2013-12-27 14:45:00,15.68,15.68,15.67,15.68,180700.0,12.4915,12.4915,12.4836,12.4915,180700.0
2013-12-27 14:50:00,15.68,15.68,15.67,15.68,147400.0,12.4915,12.4915,12.4836,12.4915,147400.0
2013-12-27 14:55:00,15.68,15.68,15.66,15.67,509100.0,12.4915,12.4915,12.4756,12.4836,509100.0
2013-12-27 15:00:00,15.66,15.67,15.66,15.66,334400.0,12.4756,12.4836,12.4756,12.4756,334400.0
2013-12-27 15:05:00,15.66,15.67,15.65,15.66,727200.0,12.4756,12.4836,12.4676,12.4756,727200.0
2013-12-27 15:10:00,15.66,15.66,15.65,15.66,264500.0,12.4756,12.4756,12.4676,12.4756,264500.0
2013-12-27 15:15:00,15.66,15.66,15.65,15.66,191200.0,12.4756,12.4756,12.4676,12.4756,191200.0
2013-12-27 15:20:00,15.65,15.66,15.65,15.65,181400.0,12.4676,12.4756,12.4676,12.4676,181400.0
2013-12-27 15:25:00,15.66,15.66,15.65,15.66,194900.0,12.4756,12.4756,12.4676,12.4756,194900.0
2013-12-27 15:30:00,15.66,15.66,15.65,15.65,390700.0,12.4756,12.4756,12.4676,12.4676,390700.0
2013-12-27 15:35:00,15.66,15.66,15.64,15.65,1033400.0,12.4756,12.4756,12.4597,12.4676,1033400.0
2013-12-27 15:40:00,15.65,15.65,15.64,15.64,523900.0,12.4676,12.4676,12.4597,12.4597,523900.0
2013-12-27 15:45:00,15.64,15.65,15.64,15.65,446100.0,12.4597,12.4676,12.4597,12.4676,446100.0
2013-12-27 15:50:00,15.64,15.67,15.64,15.67,1387800.0,12.4597,12.4836,12.4597,12.4836,1387800.0
2013-12-27 15:55:00,15.67,15.68,15.66,15.67,1885000.0,12.4836,12.4915,12.4756,12.4836,1885000.0
2013-12-30 09:30:00,15.63,15.69,15.62,15.69,1464800.0,12.4517,12.4995,12.4437,12.4995,1464800.0
2013-12-30 09:35:00,15.69,15.69,15.65,15.66,879800.0,12.4995,12.4995,12.4676,12.4756,879800.0
2013-12-30 09:40:00,15.65,15.65,15.61,15.63,895000.0,12.4676,12.4676,12.4358,12.4517,895000.0
2013-12-30 09:45:00,15.63,15.66,15.62,15.64,1250100.0,12.4517,12.4756,12.4437,12.4597,1250100.0
2013-12-30 09:50:00,15.64,15.64,15.63,15.63,157500.0,12.4597,12.4597,12.4517,12.4517,157500.0
2013-12-30 09:55:00,15.63,15.64,15.61,15.61,621500.0,12.4517,12.4597,12.4358,12.4358,621500.0
2013-12-30 10:00:00,15.61,15.63,15.6,15.62,653800.0,12.4358,12.4517,12.4278,12.4437,653800.0
2013-12-30 10:05:00,15.61,15.62,15.61,15.61,344200.0,12.4358,12.4437,12.4358,12.4358,344200.0
2013-12-30 10:10:00,15.62,15.62,15.61,15.61,308200.0,12.4437,12.4437,12.4358,12.4358,308200.0
2013-12-30 10:15:00,15.61,15.62,15.61,15.61,391900.0,12.4358,12.4437,12.4358,12.4358,391900.0
2013-12-30 10:20:00,15.62,15.62,15.61,15.61,208100.0,12.4437,12.4437,12.4358,12.4358,208100.0
2013-12-30 10:25:00,15.61,15.62,15.6,15.6,558500.0,12.4358,12.4437,12.4278,12.4278,558500.0
2013-12-30 10:30:00,15.61,15.62,15.6,15.61,394200.0,12.4358,12.4437,12.4278,12.4358,394200.0
2013-12-30 10:35:00,15.61,15.61,15.6,15.6,517600.0,12.4358,12.4358,12.4278,12.4278,517600.0
2013-12-30 10:40:00,15.61,15.61,15.6,15.6,317900.0,12.4358,12.4358,12.4278,12.4278,317900.0
2013-12-30 10:45:00,15.6,15.61,15.6,15.61,470900.0,12.4278,12.4358,12.4278,12.4358,470900.0
2013-12-30 10:50:00,15.61,15.61,15.59,15.59,785200.0,12.4358,12.4358,12.4198,12.4198,785200.0
2013-12-30 10:55:00,15.59,15.6,15.58,15.58,935100.0,12.4198,12.4278,12.4119,12.4119,935100.0
2013-12-30 11:00:00,15.59,15.61,15.58,15.61,893800.0,12.4198,12.4358,12.4119,12.4358,893800.0
2013-12-30 11:05:00,15.61,15.61,15.6,15.6,990800.0,12.4358,12.4358,12.4278,12.4278,990800.0
2013-12-30 11:10:00,15.6,15.61,15.6,15.6,450100.0,12.4278,12.4358,12.4278,12.4278,450100.0
2013-12-30 11:15:00,15.61,15.61,15.6,15.6,214600.0,12.4358,12.4358,12.4278,12.4278,214600.0
2013-12-30 11:20:00,15.61,15.61,15.59,15.61,2320100.0,12.4358,12.4358,12.4198,12.4358,2320100.0
2013-12-30 11:25:00,15.61,15.61,15.59,15.6,988900.0,12.4358,12.4358,12.4198,12.4278,988900.0
2013-12-30 11:30:00,15.6,15.61,15.59,15.6,1020300.0,12.4278,12.4358,12.4198,12.4278,1020300.0
2013-12-30 11:35:00,15.59,15.6,15.57,15.57,705000.0,12.4198,12.4278,12.4039,12.4039,705000.0
2013-12-30 11:40:00,15.57,15.58,15.57,15.58,194500.0,12.4039,12.4119,12.4039,12.4119,194500.0
2013-12-30 11:45:00,15.57,15.58,15.57,15.58,154300.0,12.4039,12.4119,12.4039,12.4119,154300.0
2013-12-30 11:50:00,15.58,15.58,15.57,15.58,275600.0,12.4119,12.4119,12.4039,12.4119,275600.0
2013-12-30 11:55:00,15.58,15.6,15.57,15.58,1796700.0,12.4119,12.4278,12.4039,12.4119,1796700.0
2013-12-30 12:00:00,15.59,15.6,15.57,15.58,1355900.0,12.4198,12.4278,12.4039,12.4119,1355900.0
2013-12-30 12:05:00,15.59,15.6,15.57,15.58,1363400.0,12.4198,12.4278,12.4039,12.4119,1363400.0
2013-12-30 12:10:00,15.57,15.58,15.57,15.58,261800.0,12.4039,12.4119,12.4039,12.4119,261800.0
2013-12-30 12:15:00,15.58,15.58,15.57,15.58,321500.0,12.4119,12.4119,12.4039,12.4119,321500.0
2013-12-30 12:20:00,15.58,15.58,15.57,15.58,303500.0,12.4119,12.4119,12.4039,12.4119,303500.0
2013-12-30 12:25:00,15.57,15.58,15.57,15.58,168500.0,12.4039,12.4119,12.4039,12.4119,168500.0
2013-12-30 12:30:00,15.58,15.58,15.57,15.58,193300.0,12.4119,12.4119,12.4039,12.4119,193300.0
2013-12-30 12:35:00,15.57,15.58,15.57,15.57,171400.0,12.4039,12.4119,12.4039,12.4039,171400.0
2013-12-30 12:40:00,15.57,15.58,15.57,15.57,225800.0,12.4039,12.4119,12.4039,12.4039,225800.0
2013-12-30 12:45:00,15.57,15.58,15.57,15.58,199500.0,12.4039,12.4119,12.4039,12.4119,199500.0
2013-12-30 12:50:00,15.57,15.59,15.56,15.57,1297300.0,12.4039,12.4198,12.3959,12.4039,1297300.0
2013-12-30 12:55:00,15.57,15.58,15.56,15.58,658300.0,12.4039,12.4119,12.3959,12.4119,658300.0
2013-12-30 13:00:00,15.58,15.58,15.57,15.58,237400.0,12.4119,12.4119,12.4039,12.4119,237400.0
2013-12-30 13:05:00,15.58,15.58,15.57,15.58,218600.0,12.4119,12.4119,12.4039,12.4119,218600.0
2013-12-30 13:10:00,15.57,15.58,15.56,15.57,614900.0,12.4039,12.4119,12.3959,12.4039,614900.0
2013-12-30 13:15:00,15.57,15.57,15.55,15.55,541300.0,12.4039,12.4039,12.388,12.388,541300.0
2013-12-30 13:20:00,15.56,15.56,15.54,15.54,1026300.0,12.3959,12.3959,12.38,12.38,1026300.0
2013-12-30 13:25:00,15.55,15.55,15.53,15.55,775600.0,12.388,12.388,12.372,12.388,775600.0
2013-12-30 13:30:00,15.54,15.55,15.54,15.54,140100.0,12.38,12.388,12.38,12.38,140100.0
2013-12-30 13:35:00,15.55,15.55,15.53,15.53,395100.0,12.388,12.388,12.372,12.372,395100.0
2013-12-30 13:40:00,15.54,15.54,15.53,15.54,240400.0,12.38,12.38,12.372,12.38,240400.0
2013-12-30 13:45:00,15.54,15.55,15.53,15.54,680500.0,12.38,12.388,12.372,12.38,680500.0
2013-12-30 13:50:00,15.53,15.54,15.53,15.54,286600.0,12.372,12.38,12.372,12.38,286600.0
2013-12-30 13:55:00,15.54,15.55,15.53,15.55,390100.0,12.38,12.388,12.372,12.388,390100.0
2013-12-30 14:00:00,15.55,15.55,15.54,15.55,204800.0,12.388,12.388,12.38,12.388,204800.0
2013-12-30 14:05:00,15.55,15.55,15.54,15.54,218800.0,12.388,12.388,12.38,12.38,218800.0
2013-12-30 14:10:00,15.55,15.55,15.54,15.55,219200.0,12.388,12.388,12.38,12.388,219200.0
2013-12-30 14:15:00,15.55,15.55,15.54,15.54,644700.0,12.388,12.388,12.38,12.38,644700.0
2013-12-30 14:20:00,15.54,15.55,15.54,15.54,329800.0,12.38,12.388,12.38,12.38,329800.0
2013-12-30 14:25:00,15.54,15.55,15.53,15.53,342200.0,12.38,12.388,12.372,12.372,342200.0
2013-12-30 14:30:00,15.54,15.55,15.52,15.55,1351600.0,12.38,12.388,12.3641,12.388,1351600.0
2013-12-30 14:35:00,15.55,15.55,15.53,15.53,441500.0,12.388,12.388,12.372,12.372,441500.0
2013-12-30 14:40:00,15.54,15.54,15.53,15.53,136100.0,12.38,12.38,12.372,12.372,136100.0
2013-12-30 14:45:00,15.54,15.55,15.53,15.54,535600.0,12.38,12.388,12.372,12.38,535600.0
2013-12-30 14:50:00,15.54,15.56,15.54,15.55,1928400.0,12.38,12.3959,12.38,12.388,1928400.0
2013-12-30 14:55:00,15.55,15.55,15.54,15.54,354800.0,12.388,12.388,12.38,12.38,354800.0
2013-12-30 15:00:00,15.54,15.55,15.54,15.55,273700.0,12.38,12.388,12.38,12.388,273700.0
2013-12-30 15:05:00,15.55,15.55,15.54,15.55,225400.0,12.388,12.388,12.38,12.388,225400.0
2013-12-30 15:10:00,15.54,15.55,15.53,15.53,754200.0,12.38,12.388,12.372,12.372,754200.0
2013-12-30 15:15:00,15.54,15.54,15.53,15.53,168900.0,12.38,12.38,12.372,12.372,168900.0
2013-12-30 15:20:00,15.53,15.56,15.53,15.54,1164000.0,12.372,12.3959,12.372,12.38,1164000.0
2013-12-30 15:25:00,15.55,15.55,15.53,15.53,421700.0,12.388,12.388,12.372,12.372,421700.0
2013-12-30 15:30:00,15.53,15.54,15.53,15.54,468800.0,12.372,12.38,12.372,12.38,468800.0
2013-12-30 15:35:00,15.53,15.54,15.53,15.54,294300.0,12.372,12.38,12.372,12.38,294300.0
2013-12-30 15:40:00,15.54,15.54,15.53,15.54,345300.0,12.38,12.38,12.372,12.38,345300.0
2013-12-30 15:45:00,15.54,15.54,15.53,15.54,631200.0,12.38,12.38,12.372,12.38,631200.0
2013-12-30 15:50:00,15.54,15.54,15.53,15.54,885000.0,12.38,12.38,12.372,12.38,885000.0
2013-12-30 15:55:00,15.53,15.55,15.53,15.54,2464300.0,12.372,12.388,12.372,12.38,2464300.0
2013-12-31 09:30:00,15.6,15.62,15.58,15.59,1914900.0,12.4278,12.4437,12.4119,12.4198,1914900.0
2013-12-31 09:35:00,15.6,15.6,15.54,15.56,1934200.0,12.4278,12.4278,12.38,12.3959,1934200.0
2013-12-31 09:40:00,15.55,15.56,15.54,15.54,427000.0,12.388,12.3959,12.38,12.38,427000.0
2013-12-31 09:45:00,15.54,15.55,15.54,15.54,217600.0,12.38,12.388,12.38,12.38,217600.0
2013-12-31 09:50:00,15.54,15.55,15.54,15.54,796900.0,12.38,12.388,12.38,12.38,796900.0
2013-12-31 09:55:00,15.55,15.55,15.54,15.55,232400.0,12.388,12.388,12.38,12.388,232400.0
2013-12-31 10:00:00,15.54,15.55,15.54,15.54,646300.0,12.38,12.388,12.38,12.38,646300.0
2013-12-31 10:05:00,15.55,15.55,15.52,15.55,1054800.0,12.388,12.388,12.3641,12.388,1054800.0
2013-12-31 10:10:00,15.54,15.55,15.54,15.55,284700.0,12.38,12.388,12.38,12.388,284700.0
2013-12-31 10:15:00,15.55,15.55,15.54,15.55,761300.0,12.388,12.388,12.38,12.388,761300.0
2013-12-31 10:20:00,15.55,15.55,15.54,15.54,364400.0,12.388,12.388,12.38,12.38,364400.0
2013-12-31 10:25:00,15.55,15.55,15.54,15.55,299200.0,12.388,12.388,12.38,12.388,299200.0
2013-12-31 10:30:00,15.55,15.57,15.54,15.54,1210800.0,12.388,12.4039,12.38,12.38,1210800.0
2013-12-31 10:35:00,15.54,15.55,15.54,15.55,222800.0,12.38,12.388,12.38,12.388,222800.0
2013-12-31 10:40:00,15.54,15.55,15.54,15.55,249400.0,12.38,12.388,12.38,12.388,249400.0
2013-12-31 10:45:00,15.55,15.55,15.54,15.54,204700.0,12.388,12.388,12.38,12.38,204700.0
2013-12-31 10:50:00,15.55,15.55,15.54,15.55,222800.0,12.388,12.388,12.38,12.388,222800.0
2013-12-31 10:55:00,15.54,15.55,15.54,15.55,220100.0,12.38,12.388,12.38,12.388,220100.0
2013-12-31 11:00:00,15.55,15.56,15.54,15.56,991000.0,12.388,12.3959,12.38,12.3959,991000.0
2013-12-31 11:05:00,15.55,15.57,15.55,15.57,379200.0,12.388,12.4039,12.388,12.4039,379200.0
2013-12-31 11:10:00,15.56,15.59,15.56,15.58,1196800.0,12.3959,12.4198,12.3959,12.4119,1196800.0
2013-12-31 11:15:00,15.58,15.59,15.56,15.58,1808300.0,12.4119,12.4198,12.3959,12.4119,1808300.0
2013-12-31 11:20:00,15.57,15.58,15.57,15.58,329900.0,12.4039,12.4119,12.4039,12.4119,329900.0
2013-12-31 11:25:00,15.58,15.58,15.57,15.57,426500.0,12.4119,12.4119,12.4039,12.4039,426500.0
2013-12-31 11:30:00,15.57,15.58,15.57,15.57,146400.0,12.4039,12.4119,12.4039,12.4039,146400.0
2013-12-31 11:35:00,15.58,15.58,15.53,15.53,1459200.0,12.4119,12.4119,12.372,12.372,1459200.0
2013-12-31 11:40:00,15.53,15.55,15.53,15.54,537100.0,12.372,12.388,12.372,12.38,537100.0
2013-12-31 11:45:00,15.54,15.55,15.54,15.54,203500.0,12.38,12.388,12.38,12.38,203500.0
2013-12-31 11:50:00,15.54,15.55,15.54,15.54,218100.0,12.38,12.388,12.38,12.38,218100.0
2013-12-31 11:55:00,15.54,15.55,15.54,15.54,379100.0,12.38,12.388,12.38,12.38,379100.0
2013-12-31 12:00:00,15.54,15.56,15.54,15.54,1300400.0,12.38,12.3959,12.38,12.38,1300400.0
2013-12-31 12:05:00,15.54,15.56,15.54,15.54,1081200.0,12.38,12.3959,12.38,12.38,1081200.0
2013-12-31 12:10:00,15.54,15.55,15.54,15.55,361500.0,12.38,12.388,12.38,12.388,361500.0
2013-12-31 12:15:00,15.55,15.56,15.54,15.54,711900.0,12.388,12.3959,12.38,12.38,711900.0
2013-12-31 12:20:00,15.55,15.56,15.54,15.55,1139800.0,12.388,12.3959,12.38,12.388,1139800.0
2013-12-31 12:25:00,15.55,15.56,15.54,15.55,405900.0,12.388,12.3959,12.38,12.388,405900.0
2013-12-31 12:30:00,15.54,15.55,15.54,15.55,265200.0,12.38,12.388,12.38,12.388,265200.0
2013-12-31 12:35:00,15.55,15.56,15.54,15.56,819700.0,12.388,12.3959,12.38,12.3959,819700.0
2013-12-31 12:40:00,15.56,15.56,15.55,15.55,268700.0,12.3959,12.3959,12.388,12.388,268700.0
2013-12-31 12:45:00,15.56,15.56,15.54,15.55,1054400.0,12.3959,12.3959,12.38,12.388,1054400.0
2013-12-31 12:50:00,15.55,15.55,15.54,15.55,351200.0,12.388,12.388,12.38,12.388,351200.0
2013-12-31 12:55:00,15.54,15.55,15.54,15.54,182100.0,12.38,12.388,12.38,12.38,182100.0
2013-12-31 13:00:00,15.54,15.55,15.54,15.54,228600.0,12.38,12.388,12.38,12.38,228600.0
2013-12-31 13:05:00,15.55,15.55,15.54,15.55,140200.0,12.388,12.388,12.38,12.388,140200.0
2013-12-31 13:10:00,15.54,15.55,15.54,15.55,105700.0,12.38,12.388,12.38,12.388,105700.0
2013-12-31 13:15:00,15.55,15.55,15.54,15.54,248500.0,12.388,12.388,12.38,12.38,248500.0
2013-12-31 13:20:00,15.54,15.55,15.54,15.54,138400.0,12.38,12.388,12.38,12.38,138400.0
2013-12-31 13:25:00,15.54,15.56,15.53,15.54,2044900.0,12.38,12.3959,12.372,12.38,2044900.0
2013-12-31 13:30:00,15.54,15.54,15.52,15.54,1290200.0,12.38,12.38,12.3641,12.38,1290200.0
2013-12-31 13:35:00,15.54,15.54,15.53,15.54,201700.0,12.38,12.38,12.372,12.38,201700.0
2013-12-31 13:40:00,15.54,15.54,15.53,15.53,100600.0,12.38,12.38,12.372,12.372,100600.0
2013-12-31 13:45:00,15.54,15.54,15.53,15.54,129400.0,12.38,12.38,12.372,12.38,129400.0
2013-12-31 13:50:00,15.54,15.54,15.53,15.54,139500.0,12.38,12.38,12.372,12.38,139500.0
2013-12-31 13:55:00,15.54,15.54,15.52,15.52,565000.0,12.38,12.38,12.3641,12.3641,565000.0
2013-12-31 14:00:00,15.52,15.53,15.51,15.52,481400.0,12.3641,12.372,12.3561,12.3641,481400.0
2013-12-31 14:05:00,15.52,15.53,15.51,15.53,215900.0,12.3641,12.372,12.3561,12.372,215900.0
2013-12-31 14:10:00,15.52,15.53,15.52,15.53,207300.0,12.3641,12.372,12.3641,12.372,207300.0
2013-12-31 14:15:00,15.53,15.53,15.52,15.53,170700.0,12.372,12.372,12.3641,12.372,170700.0
2013-12-31 14:20:00,15.52,15.53,15.52,15.52,178300.0,12.3641,12.372,12.3641,12.3641,178300.0
2013-12-31 14:25:00,15.52,15.53,15.51,15.51,282000.0,12.3641,12.372,12.3561,12.3561,282000.0
2013-12-31 14:30:00,15.52,15.52,15.51,15.52,126000.0,12.3641,12.3641,12.3561,12.3641,126000.0
2013-12-31 14:35:00,15.52,15.53,15.51,15.53,431500.0,12.3641,12.372,12.3561,12.372,431500.0
2013-12-31 14:40:00,15.52,15.53,15.52,15.53,202300.0,12.3641,12.372,12.3641,12.372,202300.0
2013-12-31 14:45:00,15.53,15.53,15.52,15.53,298000.0,12.372,12.372,12.3641,12.372,298000.0
2013-12-31 14:50:00,15.53,15.53,15.52,15.52,285500.0,12.372,12.372,12.3641,12.3641,285500.0
2013-12-31 14:55:00,15.52,15.53,15.52,15.52,125800.0,12.3641,12.372,12.3641,12.3641,125800.0
2013-12-31 15:00:00,15.52,15.53,15.51,15.53,689000.0,12.3641,12.372,12.3561,12.372,689000.0
2013-12-31 15:05:00,15.52,15.53,15.51,15.51,365100.0,12.3641,12.372,12.3561,12.3561,365100.0
2013-12-31 15:10:00,15.52,15.53,15.51,15.53,441200.0,12.3641,12.372,12.3561,12.372,441200.0
2013-12-31 15:15:00,15.53,15.53,15.51,15.52,672000.0,12.372,12.372,12.3561,12.3641,672000.0
2013-12-31 15:20:00,15.53,15.53,15.52,15.53,736200.0,12.372,12.372,12.3641,12.372,736200.0
2013-12-31 15:25:00,15.53,15.53,15.52,15.53,406600.0,12.372,12.372,12.3641,12.372,406600.0
2013-12-31 15:30:00,15.53,15.54,15.52,15.54,335100.0,12.372,12.38,12.3641,12.38,335100.0
2013-12-31 15:35:00,15.54,15.55,15.53,15.54,624000.0,12.38,12.388,12.372,12.38,624000.0
2013-12-31 15:40:00,15.55,15.56,15.54,15.56,1210800.0,12.388,12.3959,12.38,12.3959,1210800.0
2013-12-31 15:45:00,15.56,15.59,15.55,15.59,2572900.0,12.3959,12.4198,12.388,12.4198,2572900.0
2013-12-31 15:50:00,15.59,15.59,15.58,15.59,640200.0,12.4198,12.4198,12.4119,12.4198,640200.0
2013-12-31 15:55:00,15.59,15.59,15.57,15.57,4207800.0,12.4198,12.4198,12.4039,12.4039,4207800.0
2014-01-02 09:30:00,15.69,15.83,15.68,15.81,7786000.0,12.4995,12.611,12.4915,12.5951,7786000.0
2014-01-02 09:35:00,15.81,15.82,15.73,15.8,4053900.0,12.5951,12.6031,12.5314,12.5871,4053900.0
2014-01-02 09:40:00,15.79,15.85,15.76,15.85,3998400.0,12.5792,12.627,12.5553,12.627,3998400.0
2014-01-02 09:45:00,15.84,15.93,15.83,15.92,6911500.0,12.619,12.6907,12.611,12.6827,6911500.0
2014-01-02 09:50:00,15.92,15.96,15.9,15.95,5427400.0,12.6827,12.7146,12.6668,12.7066,5427400.0
2014-01-02 09:55:00,15.95,15.95,15.92,15.95,2805500.0,12.7066,12.7066,12.6827,12.7066,2805500.0
2014-01-02 10:00:00,15.95,15.95,15.87,15.9,3494300.0,12.7066,12.7066,12.6429,12.6668,3494300.0
2014-01-02 10:05:00,15.9,15.93,15.89,15.93,2262300.0,12.6668,12.6907,12.6588,12.6907,2262300.0
2014-01-02 10:10:00,15.92,15.94,15.9,15.93,2355000.0,12.6827,12.6987,12.6668,12.6907,2355000.0
2014-01-02 10:15:00,15.93,15.95,15.92,15.92,2206400.0,12.6907,12.7066,12.6827,12.6827,2206400.0
2014-01-02 10:20:00,15.92,15.94,15.91,15.92,1406000.0,12.6827,12.6987,12.6748,12.6827,1406000.0
2014-01-02 10:25:00,15.91,15.92,15.88,15.9,1678100.0,12.6748,12.6827,12.6509,12.6668,1678100.0
2014-01-02 10:30:00,15.9,15.9,15.87,15.87,1389600.0,12.6668,12.6668,12.6429,12.6429,1389600.0
2014-01-02 10:35:00,15.88,15.88,15.86,15.86,947200.0,12.6509,12.6509,12.6349,12.6349,947200.0
2014-01-02 10:40:00,15.86,15.92,15.86,15.91,1978200.0,12.6349,12.6827,12.6349,12.6748,1978200.0
2014-01-02 10:45:00,15.9,15.92,15.9,15.92,577300.0,12.6668,12.6827,12.6668,12.6827,577300.0
2014-01-02 10:50:00,15.91,15.92,15.91,15.91,1025700.0,12.6748,12.6827,12.6748,12.6748,1025700.0
2014-01-02 10:55:00,15.91,15.92,15.9,15.92,1299500.0,12.6748,12.6827,12.6668,12.6827,1299500.0
2014-01-02 11:00:00,15.92,15.93,15.91,15.93,1328900.0,12.6827,12.6907,12.6748,12.6907,1328900.0
2014-01-02 11:05:00,15.93,15.95,15.92,15.95,1189800.0,12.6907,12.7066,12.6827,12.7066,1189800.0
2014-01-02 11:10:00,15.95,15.97,15.94,15.97,1923400.0,12.7066,12.7226,12.6987,12.7226,1923400.0
2014-01-02 11:15:00,15.97,15.98,15.96,15.97,1510400.0,12.7226,12.7305,12.7146,12.7226,1510400.0
2014-01-02 11:20:00,15.97,15.99,15.96,15.99,1718100.0,12.7226,12.7385,12.7146,12.7385,1718100.0
2014-01-02 11:25:00,15.99,16.03,15.98,16.02,5379900.0,12.7385,12.7704,12.7305,12.7624,5379900.0
2014-01-02 11:30:00,16.03,16.06,16.02,16.06,2786300.0,12.7704,12.7943,12.7624,12.7943,2786300.0
2014-01-02 11:35:00,16.05,16.07,16.04,16.06,2174000.0,12.7863,12.8022,12.7783,12.7943,2174000.0
2014-01-02 11:40:00,16.05,16.07,16.04,16.05,2157600.0,12.7863,12.8022,12.7783,12.7863,2157600.0
2014-01-02 11:45:00,16.06,16.06,16.01,16.01,1686900.0,12.7943,12.7943,12.7544,12.7544,1686900.0
2014-01-02 11:50:00,16.01,16.02,15.99,16.0,1944600.0,12.7544,12.7624,12.7385,12.7465,1944600.0
2014-01-02 11:55:00,16.01,16.02,15.97,15.99,2393100.0,12.7544,12.7624,12.7226,12.7385,2393100.0
2014-01-02 12:00:00,15.99,16.0,15.98,15.99,706200.0,12.7385,12.7465,12.7305,12.7385,706200.0
2014-01-02 12:05:00,16.0,16.01,15.99,16.0,1401500.0,12.7465,12.7544,12.7385,12.7465,1401500.0
2014-01-02 12:10:00,16.0,16.0,15.99,16.0,624300.0,12.7465,12.7465,12.7385,12.7465,624300.0
2014-01-02 12:15:00,16.0,16.0,15.98,16.0,1477800.0,12.7465,12.7465,12.7305,12.7465,1477800.0
2014-01-02 12:20:00,16.0,16.01,15.99,16.0,1082800.0,12.7465,12.7544,12.7385,12.7465,1082800.0
2014-01-02 12:25:00,16.0,16.03,16.0,16.03,1313500.0,12.7465,12.7704,12.7465,12.7704,1313500.0
2014-01-02 12:30:00,16.03,16.05,16.02,16.05,1072700.0,12.7704,12.7863,12.7624,12.7863,1072700.0
2014-01-02 12:35:00,16.05,16.05,16.03,16.03,935900.0,12.7863,12.7863,12.7704,12.7704,935900.0
2014-01-02 12:40:00,16.03,16.04,16.02,16.04,887000.0,12.7704,12.7783,12.7624,12.7783,887000.0
2014-01-02 12:45:00,16.03,16.05,16.02,16.03,1566600.0,12.7704,12.7863,12.7624,12.7704,1566600.0
2014-01-02 12:50:00,16.04,16.06,16.03,16.06,941100.0,12.7783,12.7943,12.7704,12.7943,941100.0
2014-01-02 12:55:00,16.05,16.07,16.05,16.07,1057200.0,12.7863,12.8022,12.7863,12.8022,1057200.0
2014-01-02 13:00:00,16.07,16.08,16.06,16.07,1125100.0,12.8022,12.8102,12.7943,12.8022,1125100.0
2014-01-02 13:05:00,16.07,16.1,16.06,16.09,1874800.0,12.8022,12.8261,12.7943,12.8182,1874800.0
2014-01-02 13:10:00,16.09,16.12,16.08,16.12,2067300.0,12.8182,12.8421,12.8102,12.8421,2067300.0
2014-01-02 13:15:00,16.12,16.12,16.08,16.08,1079200.0,12.8421,12.8421,12.8102,12.8102,1079200.0
2014-01-02 13:20:00,16.09,16.12,16.08,16.12,1229500.0,12.8182,12.8421,12.8102,12.8421,1229500.0
2014-01-02 13:25:00,16.12,16.12,16.08,16.12,1641300.0,12.8421,12.8421,12.8102,12.8421,1641300.0
2014-01-02 13:30:00,16.12,16.12,16.09,16.12,902500.0,12.8421,12.8421,12.8182,12.8421,902500.0
2014-01-02 13:35:00,16.12,16.15,16.11,16.12,2126000.0,12.8421,12.866,12.8341,12.8421,2126000.0
2014-01-02 13:40:00,16.12,16.14,16.12,16.13,784000.0,12.8421,12.858,12.8421,12.85,784000.0
2014-01-02 13:45:00,16.13,16.16,16.12,16.15,1466900.0,12.85,12.8739,12.8421,12.866,1466900.0
2014-01-02 13:50:00,16.15,16.16,16.14,16.14,1092900.0,12.866,12.8739,12.858,12.858,1092900.0
2014-01-02 13:55:00,16.14,16.15,16.12,16.14,994100.0,12.858,12.866,12.8421,12.858,994100.0
2014-01-02 14:00:00,16.14,16.16,16.14,16.15,978400.0,12.858,12.8739,12.858,12.866,978400.0
2014-01-02 14:05:00,16.15,16.15,16.13,16.13,1067600.0,12.866,12.866,12.85,12.85,1067600.0
2014-01-02 14:10:00,16.14,16.14,16.12,16.13,557400.0,12.858,12.858,12.8421,12.85,557400.0
2014-01-02 14:15:00,16.12,16.13,16.09,16.09,2129000.0,12.8421,12.85,12.8182,12.8182,2129000.0
2014-01-02 14:20:00,16.09,16.11,16.08,16.11,1531600.0,12.8182,12.8341,12.8102,12.8341,1531600.0
2014-01-02 14:25:00,16.11,16.11,16.08,16.08,605400.0,12.8341,12.8341,12.8102,12.8102,605400.0
2014-01-02 14:30:00,16.08,16.1,16.08,16.08,929900.0,12.8102,12.8261,12.8102,12.8102,929900.0
2014-01-02 14:35:00,16.08,16.12,16.08,16.11,1326100.0,12.8102,12.8421,12.8102,12.8341,1326100.0
2014-01-02 14:40:00,16.12,16.13,16.11,16.13,1079000.0,12.8421,12.85,12.8341,12.85,1079000.0
2014-01-02 14:45:00,16.13,16.15,16.12,16.15,849900.0,12.85,12.866,12.8421,12.866,849900.0
2014-01-02 14:50:00,16.14,16.14,16.13,16.13,816800.0,12.858,12.858,12.85,12.85,816800.0
2014-01-02 14:55:00,16.13,16.14,16.11,16.12,848100.0,12.85,12.858,12.8341,12.8421,848100.0
2014-01-02 15:00:00,16.12,16.13,16.11,16.11,621000.0,12.8421,12.85,12.8341,12.8341,621000.0
2014-01-02 15:05:00,16.12,16.13,16.11,16.13,775200.0,12.8421,12.85,12.8341,12.85,775200.0
2014-01-02 15:10:00,16.13,16.13,16.12,16.12,693000.0,12.85,12.85,12.8421,12.8421,693000.0
2014-01-02 15:15:00,16.13,16.15,16.12,16.15,1228400.0,12.85,12.866,12.8421,12.866,1228400.0
2014-01-02 15:20:00,16.14,16.15,16.12,16.12,1113700.0,12.858,12.866,12.8421,12.8421,1113700.0
2014-01-02 15:25:00,16.12,16.13,16.12,16.12,834700.0,12.8421,12.85,12.8421,12.8421,834700.0
2014-01-02 15:30:00,16.12,16.14,16.12,16.13,1946600.0,12.8421,12.858,12.8421,12.85,1946600.0
2014-01-02 15:35:00,16.13,16.14,16.1,16.11,1255300.0,12.85,12.858,12.8261,12.8341,1255300.0
2014-01-02 15:40:00,16.11,16.13,16.1,16.13,2054000.0,12.8341,12.85,12.8261,12.85,2054000.0
2014-01-02 15:45:00,16.13,16.14,16.11,16.13,2913300.0,12.85,12.858,12.8341,12.85,2913300.0
2014-01-02 15:50:00,16.12,16.13,16.1,16.12,2870900.0,12.8421,12.85,12.8261,12.8421,2870900.0
2014-01-02 15:55:00,16.11,16.12,16.1,16.11,5112500.0,12.8341,12.8421,12.8261,12.8341,5112500.0
2014-01-03 09:30:00,16.27,16.34,16.24,16.3,7422100.0,12.9616,13.0173,12.9377,12.9855,7422100.0
2014-01-03 09:35:00,16.3,16.32,16.23,16.29,4002500.0,12.9855,13.0014,12.9297,12.9775,4002500.0
2014-01-03 09:40:00,16.29,16.33,16.27,16.28,3986100.0,12.9775,13.0094,12.9616,12.9695,3986100.0
2014-01-03 09:45:00,16.28,16.32,16.25,16.32,2491800.0,12.9695,13.0014,12.9456,13.0014,2491800.0
2014-01-03 09:50:00,16.32,16.36,16.31,16.34,3850400.0,13.0014,13.0333,12.9934,13.0173,3850400.0
2014-01-03 09:55:00,16.33,16.46,16.33,16.44,5861600.0,13.0094,13.1129,13.0094,13.097,5861600.0
2014-01-03 10:00:00,16.44,16.49,16.43,16.48,3941500.0,13.097,13.1368,13.089,13.1289,3941500.0
2014-01-03 10:05:00,16.48,16.5,16.43,16.45,5181300.0,13.1289,13.1448,13.089,13.105,5181300.0
2014-01-03 10:10:00,16.44,16.47,16.44,16.46,2405500.0,13.097,13.1209,13.097,13.1129,2405500.0
2014-01-03 10:15:00,16.46,16.47,16.44,16.44,1965700.0,13.1129,13.1209,13.097,13.097,1965700.0
2014-01-03 10:20:00,16.44,16.5,16.44,16.5,2441900.0,13.097,13.1448,13.097,13.1448,2441900.0
2014-01-03 10:25:00,16.5,16.5,16.46,16.48,2208000.0,13.1448,13.1448,13.1129,13.1289,2208000.0
2014-01-03 10:30:00,16.47,16.48,16.45,16.46,1433300.0,13.1209,13.1289,13.105,13.1129,1433300.0
2014-01-03 10:35:00,16.45,16.45,16.42,16.42,2052100.0,13.105,13.105,13.0811,13.0811,2052100.0
2014-01-03 10:40:00,16.42,16.46,16.42,16.45,1226100.0,13.0811,13.1129,13.0811,13.105,1226100.0
2014-01-03 10:45:00,16.44,16.45,16.43,16.44,1127900.0,13.097,13.105,13.089,13.097,1127900.0
2014-01-03 10:50:00,16.44,16.46,16.43,16.46,1160300.0,13.097,13.1129,13.089,13.1129,1160300.0
2014-01-03 10:55:00,16.46,16.47,16.45,16.47,868200.0,13.1129,13.1209,13.105,13.1209,868200.0
2014-01-03 11:00:00,16.46,16.47,16.46,16.47,842400.0,13.1129,13.1209,13.1129,13.1209,842400.0
2014-01-03 11:05:00,16.47,16.49,16.46,16.49,1344700.0,13.1209,13.1368,13.1129,13.1368,1344700.0
2014-01-03 11:10:00,16.49,16.49,16.48,16.48,1235400.0,13.1368,13.1368,13.1289,13.1289,1235400.0
2014-01-03 11:15:00,16.48,16.49,16.46,16.47,1697300.0,13.1289,13.1368,13.1129,13.1209,1697300.0
2014-01-03 11:20:00,16.46,16.47,16.45,16.45,800200.0,13.1129,13.1209,13.105,13.105,800200.0
2014-01-03 11:25:00,16.46,16.46,16.42,16.42,2107600.0,13.1129,13.1129,13.0811,13.0811,2107600.0
2014-01-03 11:30:00,16.42,16.44,16.42,16.44,1146500.0,13.0811,13.097,13.0811,13.097,1146500.0
2014-01-03 11:35:00,16.44,16.45,16.43,16.45,799900.0,13.097,13.105,13.089,13.105,799900.0
2014-01-03 11:40:00,16.45,16.45,16.42,16.43,907200.0,13.105,13.105,13.0811,13.089,907200.0
2014-01-03 11:45:00,16.43,16.43,16.39,16.4,2023600.0,13.089,13.089,13.0572,13.0651,2023600.0
2014-01-03 11:50:00,16.4,16.43,16.4,16.42,757700.0,13.0651,13.089,13.0651,13.0811,757700.0
2014-01-03 11:55:00,16.43,16.43,16.38,16.38,1492800.0,13.089,13.089,13.0492,13.0492,1492800.0
2014-01-03 12:00:00,16.38,16.39,16.35,16.38,1886500.0,13.0492,13.0572,13.0253,13.0492,1886500.0
2014-01-03 12:05:00,16.37,16.38,16.36,16.36,1464500.0,13.0412,13.0492,13.0333,13.0333,1464500.0
2014-01-03 12:10:00,16.37,16.4,16.36,16.4,1623100.0,13.0412,13.0651,13.0333,13.0651,1623100.0
2014-01-03 12:15:00,16.4,16.42,16.39,16.41,1025000.0,13.0651,13.0811,13.0572,13.0731,1025000.0
2014-01-03 12:20:00,16.41,16.42,16.4,16.42,784700.0,13.0731,13.0811,13.0651,13.0811,784700.0
2014-01-03 12:25:00,16.42,16.48,16.41,16.48,3008700.0,13.0811,13.1289,13.0731,13.1289,3008700.0
2014-01-03 12:30:00,16.48,16.48,16.45,16.46,1209200.0,13.1289,13.1289,13.105,13.1129,1209200.0
2014-01-03 12:35:00,16.46,16.49,16.46,16.48,2048600.0,13.1129,13.1368,13.1129,13.1289,2048600.0
2014-01-03 12:40:00,16.48,16.48,16.47,16.47,479500.0,13.1289,13.1289,13.1209,13.1209,479500.0
2014-01-03 12:45:00,16.48,16.5,16.47,16.49,1521700.0,13.1289,13.1448,13.1209,13.1368,1521700.0
2014-01-03 12:50:00,16.49,16.49,16.48,16.48,633300.0,13.1368,13.1368,13.1289,13.1289,633300.0
2014-01-03 12:55:00,16.48,16.49,16.46,16.49,1184900.0,13.1289,13.1368,13.1129,13.1368,1184900.0
2014-01-03 13:00:00,16.48,16.49,16.45,16.47,1283600.0,13.1289,13.1368,13.105,13.1209,1283600.0
2014-01-03 13:05:00,16.47,16.48,16.46,16.48,604600.0,13.1209,13.1289,13.1129,13.1289,604600.0
2014-01-03 13:10:00,16.47,16.48,16.47,16.47,278300.0,13.1209,13.1289,13.1209,13.1209,278300.0
2014-01-03 13:15:00,16.48,16.48,16.45,16.45,759300.0,13.1289,13.1289,13.105,13.105,759300.0
2014-01-03 13:20:00,16.46,16.46,16.44,16.44,494200.0,13.1129,13.1129,13.097,13.097,494200.0
2014-01-03 13:25:00,16.45,16.46,16.44,16.45,581100.0,13.105,13.1129,13.097,13.105,581100.0
2014-01-03 13:30:00,16.46,16.46,16.41,16.41,901400.0,13.1129,13.1129,13.0731,13.0731,901400.0
2014-01-03 13:35:00,16.41,16.44,16.41,16.44,764900.0,13.0731,13.097,13.0731,13.097,764900.0
2014-01-03 13:40:00,16.44,16.44,16.4,16.4,987900.0,13.097,13.097,13.0651,13.0651,987900.0
2014-01-03 13:45:00,16.41,16.42,16.4,16.42,433900.0,13.0731,13.0811,13.0651,13.0811,433900.0
2014-01-03 13:50:00,16.41,16.44,16.4,16.4,1129300.0,13.0731,13.097,13.0651,13.0651,1129300.0
2014-01-03 13:55:00,16.41,16.41,16.38,16.41,960300.0,13.0731,13.0731,13.0492,13.0731,960300.0
2014-01-03 14:00:00,16.41,16.42,16.39,16.4,761600.0,13.0731,13.0811,13.0572,13.0651,761600.0
2014-01-03 14:05:00,16.4,16.4,16.39,16.4,271900.0,13.0651,13.0651,13.0572,13.0651,271900.0
2014-01-03 14:10:00,16.4,16.4,16.39,16.4,619100.0,13.0651,13.0651,13.0572,13.0651,619100.0
2014-01-03 14:15:00,16.39,16.41,16.39,16.4,551100.0,13.0572,13.0731,13.0572,13.0651,551100.0
2014-01-03 14:20:00,16.4,16.4,16.39,16.4,292400.0,13.0651,13.0651,13.0572,13.0651,292400.0
2014-01-03 14:25:00,16.39,16.41,16.39,16.41,597200.0,13.0572,13.0731,13.0572,13.0731,597200.0
2014-01-03 14:30:00,16.41,16.43,16.4,16.43,1549200.0,13.0731,13.089,13.0651,13.089,1549200.0
2014-01-03 14:35:00,16.43,16.45,16.42,16.44,863300.0,13.089,13.105,13.0811,13.097,863300.0
2014-01-03 14:40:00,16.44,16.47,16.43,16.46,1136700.0,13.097,13.1209,13.089,13.1129,1136700.0
2014-01-03 14:45:00,16.46,16.47,16.45,16.47,442200.0,13.1129,13.1209,13.105,13.1209,442200.0
2014-01-03 14:50:00,16.46,16.47,16.46,16.47,391000.0,13.1129,13.1209,13.1129,13.1209,391000.0
2014-01-03 14:55:00,16.46,16.47,16.44,16.46,1365500.0,13.1129,13.1209,13.097,13.1129,1365500.0
2014-01-03 15:00:00,16.45,16.46,16.44,16.45,746900.0,13.105,13.1129,13.097,13.105,746900.0
2014-01-03 15:05:00,16.45,16.46,16.44,16.46,635200.0,13.105,13.1129,13.097,13.1129,635200.0
2014-01-03 15:10:00,16.46,16.48,16.45,16.47,1379200.0,13.1129,13.1289,13.105,13.1209,1379200.0
2014-01-03 15:15:00,16.47,16.48,16.46,16.46,842600.0,13.1209,13.1289,13.1129,13.1129,842600.0
2014-01-03 15:20:00,16.46,16.47,16.46,16.46,868800.0,13.1129,13.1209,13.1129,13.1129,868800.0
2014-01-03 15:25:00,16.47,16.47,16.45,16.45,836000.0,13.1209,13.1209,13.105,13.105,836000.0
2014-01-03 15:30:00,16.46,16.47,16.45,16.46,976800.0,13.1129,13.1209,13.105,13.1129,976800.0
2014-01-03 15:35:00,16.46,16.47,16.45,16.46,1360200.0,13.1129,13.1209,13.105,13.1129,1360200.0
2014-01-03 15:40:00,16.45,16.46,16.4,16.41,2578300.0,13.105,13.1129,13.0651,13.0731,2578300.0
2014-01-03 15:45:00,16.42,16.43,16.4,16.42,2241500.0,13.0811,13.089,13.0651,13.0811,2241500.0
2014-01-03 15:50:00,16.43,16.43,16.4,16.41,1892500.0,13.089,13.089,13.0651,13.0731,1892500.0
2014-01-03 15:55:00,16.4,16.41,16.4,16.41,3914800.0,13.0651,13.0731,13.0651,13.0731,3914800.0
2014-01-06 09:30:00,16.63,16.68,16.59,16.66,5823900.0,13.2484,13.2882,13.2165,13.2723,5823900.0
2014-01-06 09:35:00,16.66,16.69,16.62,16.64,3583200.0,13.2723,13.2962,13.2404,13.2563,3583200.0
2014-01-06 09:40:00,16.64,16.64,16.57,16.59,4611800.0,13.2563,13.2563,13.2006,13.2165,4611800.0
2014-01-06 09:45:00,16.58,16.65,16.57,16.65,3119200.0,13.2085,13.2643,13.2006,13.2643,3119200.0
2014-01-06 09:50:00,16.64,16.69,16.64,16.68,2442600.0,13.2563,13.2962,13.2563,13.2882,2442600.0
2014-01-06 09:55:00,16.69,16.69,16.61,16.65,2999100.0,13.2962,13.2962,13.2324,13.2643,2999100.0
2014-01-06 10:00:00,16.65,16.65,16.59,16.59,2748900.0,13.2643,13.2643,13.2165,13.2165,2748900.0
2014-01-06 10:05:00,16.6,16.63,16.59,16.62,2189400.0,13.2245,13.2484,13.2165,13.2404,2189400.0
2014-01-06 10:10:00,16.62,16.65,16.61,16.64,1830200.0,13.2404,13.2643,13.2324,13.2563,1830200.0
2014-01-06 10:15:00,16.64,16.67,16.63,16.66,1148700.0,13.2563,13.2802,13.2484,13.2723,1148700.0
2014-01-06 10:20:00,16.67,16.67,16.65,16.66,1024100.0,13.2802,13.2802,13.2643,13.2723,1024100.0
2014-01-06 10:25:00,16.65,16.66,16.63,16.64,1810900.0,13.2643,13.2723,13.2484,13.2563,1810900.0
2014-01-06 10:30:00,16.63,16.67,16.62,16.67,2067300.0,13.2484,13.2802,13.2404,13.2802,2067300.0
2014-01-06 10:35:00,16.66,16.68,16.66,16.67,680200.0,13.2723,13.2882,13.2723,13.2802,680200.0
2014-01-06 10:40:00,16.67,16.67,16.65,16.66,953100.0,13.2802,13.2802,13.2643,13.2723,953100.0
2014-01-06 10:45:00,16.66,16.67,16.66,16.66,1279400.0,13.2723,13.2802,13.2723,13.2723,1279400.0
2014-01-06 10:50:00,16.66,16.73,16.66,16.72,2578400.0,13.2723,13.328,13.2723,13.3201,2578400.0
2014-01-06 10:55:00,16.71,16.73,16.68,16.69,2676400.0,13.3121,13.328,13.2882,13.2962,2676400.0
2014-01-06 11:00:00,16.69,16.69,16.66,16.68,1857300.0,13.2962,13.2962,13.2723,13.2882,1857300.0
2014-01-06 11:05:00,16.68,16.69,16.67,16.69,769500.0,13.2882,13.2962,13.2802,13.2962,769500.0
2014-01-06 11:10:00,16.68,16.69,16.62,16.62,2056300.0,13.2882,13.2962,13.2404,13.2404,2056300.0
2014-01-06 11:15:00,16.62,16.63,16.6,16.62,1685800.0,13.2404,13.2484,13.2245,13.2404,1685800.0
2014-01-06 11:20:00,16.61,16.62,16.6,16.62,1169900.0,13.2324,13.2404,13.2245,13.2404,1169900.0
2014-01-06 11:25:00,16.61,16.63,16.59,16.62,1881400.0,13.2324,13.2484,13.2165,13.2404,1881400.0
2014-01-06 11:30:00,16.63,16.63,16.59,16.59,1336400.0,13.2484,13.2484,13.2165,13.2165,1336400.0
2014-01-06 11:35:00,16.6,16.61,16.56,16.59,2517200.0,13.2245,13.2324,13.1926,13.2165,2517200.0
2014-01-06 11:40:00,16.59,16.6,16.56,16.59,1182100.0,13.2165,13.2245,13.1926,13.2165,1182100.0
2014-01-06 11:45:00,16.59,16.6,16.58,16.59,724000.0,13.2165,13.2245,13.2085,13.2165,724000.0
2014-01-06 11:50:00,16.59,16.6,16.58,16.59,425100.0,13.2165,13.2245,13.2085,13.2165,425100.0
2014-01-06 11:55:00,16.59,16.62,16.59,16.62,824600.0,13.2165,13.2404,13.2165,13.2404,824600.0
2014-01-06 12:00:00,16.62,16.62,16.59,16.62,823800.0,13.2404,13.2404,13.2165,13.2404,823800.0
2014-01-06 12:05:00,16.61,16.62,16.61,16.62,303600.0,13.2324,13.2404,13.2324,13.2404,303600.0
2014-01-06 12:10:00,16.62,16.62,16.6,16.62,537900.0,13.2404,13.2404,13.2245,13.2404,537900.0
2014-01-06 12:15:00,16.62,16.62,16.61,16.61,444500.0,13.2404,13.2404,13.2324,13.2324,444500.0
2014-01-06 12:20:00,16.62,16.62,16.6,16.6,484100.0,13.2404,13.2404,13.2245,13.2245,484100.0
2014-01-06 12:25:00,16.61,16.62,16.6,16.61,561200.0,13.2324,13.2404,13.2245,13.2324,561200.0
2014-01-06 12:30:00,16.61,16.61,16.58,16.59,1606800.0,13.2324,13.2324,13.2085,13.2165,1606800.0
2014-01-06 12:35:00,16.6,16.6,16.59,16.6,257500.0,13.2245,13.2245,13.2165,13.2245,257500.0
2014-01-06 12:40:00,16.6,16.61,16.57,16.58,1299000.0,13.2245,13.2324,13.2006,13.2085,1299000.0
2014-01-06 12:45:00,16.58,16.59,16.56,16.58,1005700.0,13.2085,13.2165,13.1926,13.2085,1005700.0
2014-01-06 12:50:00,16.57,16.6,16.57,16.6,655800.0,13.2006,13.2245,13.2006,13.2245,655800.0
2014-01-06 12:55:00,16.59,16.6,16.58,16.6,435700.0,13.2165,13.2245,13.2085,13.2245,435700.0
2014-01-06 13:00:00,16.6,16.6,16.58,16.59,756700.0,13.2245,13.2245,13.2085,13.2165,756700.0
2014-01-06 13:05:00,16.59,16.59,16.58,16.59,353300.0,13.2165,13.2165,13.2085,13.2165,353300.0
2014-01-06 13:10:00,16.59,16.59,16.56,16.56,1134100.0,13.2165,13.2165,13.1926,13.1926,1134100.0
2014-01-06 13:15:00,16.57,16.58,16.56,16.57,610300.0,13.2006,13.2085,13.1926,13.2006,610300.0
2014-01-06 13:20:00,16.57,16.59,16.56,16.57,540700.0,13.2006,13.2165,13.1926,13.2006,540700.0
2014-01-06 13:25:00,16.57,16.58,16.57,16.58,227300.0,13.2006,13.2085,13.2006,13.2085,227300.0
2014-01-06 13:30:00,16.58,16.59,16.57,16.58,471200.0,13.2085,13.2165,13.2006,13.2085,471200.0
2014-01-06 13:35:00,16.59,16.6,16.58,16.6,346500.0,13.2165,13.2245,13.2085,13.2245,346500.0
2014-01-06 13:40:00,16.6,16.61,16.59,16.59,830100.0,13.2245,13.2324,13.2165,13.2165,830100.0
2014-01-06 13:45:00,16.6,16.6,16.57,16.57,545600.0,13.2245,13.2245,13.2006,13.2006,545600.0
2014-01-06 13:50:00,16.58,16.61,16.57,16.61,2133600.0,13.2085,13.2324,13.2006,13.2324,2133600.0
2014-01-06 13:55:00,16.61,16.63,16.6,16.61,1618900.0,13.2324,13.2484,13.2245,13.2324,1618900.0
2014-01-06 14:00:00,16.6,16.63,16.6,16.62,849600.0,13.2245,13.2484,13.2245,13.2404,849600.0
2014-01-06 14:05:00,16.62,16.62,16.6,16.61,594400.0,13.2404,13.2404,13.2245,13.2324,594400.0
2014-01-06 14:10:00,16.6,16.63,16.6,16.61,1020200.0,13.2245,13.2484,13.2245,13.2324,1020200.0
2014-01-06 14:15:00,16.61,16.62,16.61,16.61,228500.0,13.2324,13.2404,13.2324,13.2324,228500.0
2014-01-06 14:20:00,16.62,16.65,16.61,16.64,1265700.0,13.2404,13.2643,13.2324,13.2563,1265700.0
2014-01-06 14:25:00,16.64,16.64,16.62,16.62,1007700.0,13.2563,13.2563,13.2404,13.2404,1007700.0
2014-01-06 14:30:00,16.62,16.64,16.62,16.63,866900.0,13.2404,13.2563,13.2404,13.2484,866900.0
2014-01-06 14:35:00,16.62,16.65,16.62,16.64,703900.0,13.2404,13.2643,13.2404,13.2563,703900.0
2014-01-06 14:40:00,16.64,16.67,16.64,16.66,1018400.0,13.2563,13.2802,13.2563,13.2723,1018400.0
2014-01-06 14:45:00,16.66,16.68,16.66,16.67,1027400.0,13.2723,13.2882,13.2723,13.2802,1027400.0
2014-01-06 14:50:00,16.67,16.68,16.66,16.66,840400.0,13.2802,13.2882,13.2723,13.2723,840400.0
2014-01-06 14:55:00,16.66,16.67,16.65,16.65,877400.0,13.2723,13.2802,13.2643,13.2643,877400.0
2014-01-06 15:00:00,16.66,16.66,16.61,16.62,1281200.0,13.2723,13.2723,13.2324,13.2404,1281200.0
2014-01-06 15:05:00,16.62,16.63,16.61,16.62,757300.0,13.2404,13.2484,13.2324,13.2404,757300.0
2014-01-06 15:10:00,16.62,16.64,16.61,16.64,981700.0,13.2404,13.2563,13.2324,13.2563,981700.0
2014-01-06 15:15:00,16.63,16.64,16.62,16.63,1325300.0,13.2484,13.2563,13.2404,13.2484,1325300.0
2014-01-06 15:20:00,16.63,16.63,16.62,16.63,710100.0,13.2484,13.2484,13.2404,13.2484,710100.0
2014-01-06 15:25:00,16.63,16.63,16.62,16.62,466400.0,13.2484,13.2484,13.2404,13.2404,466400.0
2014-01-06 15:30:00,16.63,16.63,16.6,16.61,1391500.0,13.2484,13.2484,13.2245,13.2324,1391500.0
2014-01-06 15:35:00,16.61,16.62,16.6,16.62,1248500.0,13.2324,13.2404,13.2245,13.2404,1248500.0
2014-01-06 15:40:00,16.62,16.62,16.61,16.62,1339100.0,13.2404,13.2404,13.2324,13.2404,1339100.0
2014-01-06 15:45:00,16.61,16.63,16.61,16.63,1549100.0,13.2324,13.2484,13.2324,13.2484,1549100.0
2014-01-06 15:50:00,16.63,16.65,16.62,16.64,2269000.0,13.2484,13.2643,13.2404,13.2563,2269000.0
2014-01-06 15:55:00,16.64,16.66,16.64,16.65,5689200.0,13.2563,13.2723,13.2563,13.2643,5689200.0
2014-01-07 09:30:00,16.77,16.79,16.7,16.71,6593600.0,13.3599,13.3758,13.3041,13.3121,6593600.0
2014-01-07 09:35:00,16.71,16.72,16.66,16.71,4778600.0,13.3121,13.3201,13.2723,13.3121,4778600.0
2014-01-07 09:40:00,16.71,16.74,16.61,16.63,4443000.0,13.3121,13.336,13.2324,13.2484,4443000.0
2014-01-07 09:45:00,16.64,16.66,16.6,16.6,2919000.0,13.2563,13.2723,13.2245,13.2245,2919000.0
2014-01-07 09:50:00,16.6,16.66,16.6,16.66,2077000.0,13.2245,13.2723,13.2245,13.2723,2077000.0
2014-01-07 09:55:00,16.66,16.69,16.64,16.69,2757000.0,13.2723,13.2962,13.2563,13.2962,2757000.0
2014-01-07 10:00:00,16.69,16.69,16.63,16.63,2431400.0,13.2962,13.2962,13.2484,13.2484,2431400.0
2014-01-07 10:05:00,16.63,16.64,16.57,16.57,4421400.0,13.2484,13.2563,13.2006,13.2006,4421400.0
2014-01-07 10:10:00,16.57,16.61,16.57,16.6,1531700.0,13.2006,13.2324,13.2006,13.2245,1531700.0
2014-01-07 10:15:00,16.6,16.61,16.56,16.59,2680100.0,13.2245,13.2324,13.1926,13.2165,2680100.0
2014-01-07 10:20:00,16.6,16.63,16.59,16.62,2121300.0,13.2245,13.2484,13.2165,13.2404,2121300.0
2014-01-07 10:25:00,16.62,16.64,16.6,16.64,936200.0,13.2404,13.2563,13.2245,13.2563,936200.0
2014-01-07 10:30:00,16.64,16.65,16.6,16.61,1597500.0,13.2563,13.2643,13.2245,13.2324,1597500.0
2014-01-07 10:35:00,16.61,16.62,16.6,16.6,876000.0,13.2324,13.2404,13.2245,13.2245,876000.0
2014-01-07 10:40:00,16.61,16.64,16.61,16.64,1012700.0,13.2324,13.2563,13.2324,13.2563,1012700.0
2014-01-07 10:45:00,16.64,16.64,16.62,16.63,493400.0,13.2563,13.2563,13.2404,13.2484,493400.0
2014-01-07 10:50:00,16.63,16.64,16.62,16.64,542600.0,13.2484,13.2563,13.2404,13.2563,542600.0
2014-01-07 10:55:00,16.64,16.65,16.61,16.62,910200.0,13.2563,13.2643,13.2324,13.2404,910200.0
2014-01-07 11:00:00,16.62,16.62,16.58,16.58,1090200.0,13.2404,13.2404,13.2085,13.2085,1090200.0
2014-01-07 11:05:00,16.59,16.59,16.57,16.58,1756900.0,13.2165,13.2165,13.2006,13.2085,1756900.0
2014-01-07 11:10:00,16.59,16.59,16.53,16.54,3251900.0,13.2165,13.2165,13.1687,13.1767,3251900.0
2014-01-07 11:15:00,16.54,16.56,16.53,16.56,1029200.0,13.1767,13.1926,13.1687,13.1926,1029200.0
2014-01-07 11:20:00,16.55,16.56,16.54,16.54,692300.0,13.1846,13.1926,13.1767,13.1767,692300.0
2014-01-07 11:25:00,16.54,16.55,16.54,16.55,653400.0,13.1767,13.1846,13.1767,13.1846,653400.0
2014-01-07 11:30:00,16.54,16.57,16.54,16.57,1131500.0,13.1767,13.2006,13.1767,13.2006,1131500.0
2014-01-07 11:35:00,16.57,16.58,16.56,16.56,682300.0,13.2006,13.2085,13.1926,13.1926,682300.0
2014-01-07 11:40:00,16.55,16.57,16.55,16.55,545400.0,13.1846,13.2006,13.1846,13.1846,545400.0
2014-01-07 11:45:00,16.56,16.56,16.53,16.55,1135200.0,13.1926,13.1926,13.1687,13.1846,1135200.0
2014-01-07 11:50:00,16.55,16.55,16.53,16.53,696900.0,13.1846,13.1846,13.1687,13.1687,696900.0
2014-01-07 11:55:00,16.54,16.54,16.51,16.52,899100.0,13.1767,13.1767,13.1528,13.1607,899100.0
2014-01-07 12:00:00,16.53,16.54,16.52,16.54,478100.0,13.1687,13.1767,13.1607,13.1767,478100.0
2014-01-07 12:05:00,16.54,16.54,16.52,16.53,550500.0,13.1767,13.1767,13.1607,13.1687,550500.0
2014-01-07 12:10:00,16.53,16.53,16.51,16.52,486200.0,13.1687,13.1687,13.1528,13.1607,486200.0
2014-01-07 12:15:00,16.52,16.53,16.51,16.52,606700.0,13.1607,13.1687,13.1528,13.1607,606700.0
2014-01-07 12:20:00,16.51,16.52,16.51,16.52,474100.0,13.1528,13.1607,13.1528,13.1607,474100.0
2014-01-07 12:25:00,16.51,16.52,16.51,16.51,678000.0,13.1528,13.1607,13.1528,13.1528,678000.0
2014-01-07 12:30:00,16.51,16.52,16.5,16.52,1256800.0,13.1528,13.1607,13.1448,13.1607,1256800.0
2014-01-07 12:35:00,16.51,16.52,16.5,16.52,650200.0,13.1528,13.1607,13.1448,13.1607,650200.0
2014-01-07 12:40:00,16.52,16.54,16.51,16.54,784600.0,13.1607,13.1767,13.1528,13.1767,784600.0
2014-01-07 12:45:00,16.54,16.54,16.51,16.52,988100.0,13.1767,13.1767,13.1528,13.1607,988100.0
2014-01-07 12:50:00,16.52,16.52,16.5,16.5,652400.0,13.1607,13.1607,13.1448,13.1448,652400.0
2014-01-07 12:55:00,16.51,16.52,16.5,16.52,583800.0,13.1528,13.1607,13.1448,13.1607,583800.0
2014-01-07 13:00:00,16.52,16.52,16.5,16.5,924500.0,13.1607,13.1607,13.1448,13.1448,924500.0
2014-01-07 13:05:00,16.51,16.51,16.5,16.5,284700.0,13.1528,13.1528,13.1448,13.1448,284700.0
2014-01-07 13:10:00,16.51,16.51,16.5,16.51,275600.0,13.1528,13.1528,13.1448,13.1528,275600.0
2014-01-07 13:15:00,16.51,16.52,16.5,16.52,1014300.0,13.1528,13.1607,13.1448,13.1607,1014300.0
2014-01-07 13:20:00,16.51,16.52,16.5,16.51,1029500.0,13.1528,13.1607,13.1448,13.1528,1029500.0
2014-01-07 13:25:00,16.52,16.54,16.51,16.54,1128700.0,13.1607,13.1767,13.1528,13.1767,1128700.0
2014-01-07 13:30:00,16.54,16.54,16.52,16.54,718800.0,13.1767,13.1767,13.1607,13.1767,718800.0
2014-01-07 13:35:00,16.54,16.55,16.53,16.54,653800.0,13.1767,13.1846,13.1687,13.1767,653800.0
2014-01-07 13:40:00,16.54,16.54,16.52,16.52,377100.0,13.1767,13.1767,13.1607,13.1607,377100.0
2014-01-07 13:45:00,16.52,16.53,16.52,16.52,299100.0,13.1607,13.1687,13.1607,13.1607,299100.0
2014-01-07 13:50:00,16.53,16.53,16.52,16.53,684700.0,13.1687,13.1687,13.1607,13.1687,684700.0
2014-01-07 13:55:00,16.53,16.53,16.51,16.52,593800.0,13.1687,13.1687,13.1528,13.1607,593800.0
2014-01-07 14:00:00,16.52,16.52,16.5,16.51,764500.0,13.1607,13.1607,13.1448,13.1528,764500.0
2014-01-07 14:05:00,16.51,16.52,16.5,16.5,1552100.0,13.1528,13.1607,13.1448,13.1448,1552100.0
2014-01-07 14:10:00,16.5,16.51,16.5,16.5,286300.0,13.1448,13.1528,13.1448,13.1448,286300.0
2014-01-07 14:15:00,16.51,16.51,16.5,16.51,217000.0,13.1528,13.1528,13.1448,13.1528,217000.0
2014-01-07 14:20:00,16.51,16.51,16.49,16.5,2485000.0,13.1528,13.1528,13.1368,13.1448,2485000.0
2014-01-07 14:25:00,16.5,16.54,16.5,16.5,1813700.0,13.1448,13.1767,13.1448,13.1448,1813700.0
2014-01-07 14:30:00,16.51,16.52,16.5,16.52,771300.0,13.1528,13.1607,13.1448,13.1607,771300.0
2014-01-07 14:35:00,16.52,16.52,16.5,16.5,421400.0,13.1607,13.1607,13.1448,13.1448,421400.0
2014-01-07 14:40:00,16.51,16.51,16.5,16.51,178900.0,13.1528,13.1528,13.1448,13.1528,178900.0
2014-01-07 14:45:00,16.5,16.51,16.49,16.49,594100.0,13.1448,13.1528,13.1368,13.1368,594100.0
2014-01-07 14:50:00,16.49,16.5,16.47,16.47,1015300.0,13.1368,13.1448,13.1209,13.1209,1015300.0
2014-01-07 14:55:00,16.48,16.48,16.45,16.46,1167000.0,13.1289,13.1289,13.105,13.1129,1167000.0
2014-01-07 15:00:00,16.45,16.49,16.45,16.48,1038400.0,13.105,13.1368,13.105,13.1289,1038400.0
2014-01-07 15:05:00,16.49,16.5,16.48,16.5,410000.0,13.1368,13.1448,13.1289,13.1448,410000.0
2014-01-07 15:10:00,16.5,16.5,16.46,16.48,1669600.0,13.1448,13.1448,13.1129,13.1289,1669600.0
2014-01-07 15:15:00,16.48,16.48,16.47,16.48,527200.0,13.1289,13.1289,13.1209,13.1289,527200.0
2014-01-07 15:20:00,16.48,16.5,16.46,16.5,2636600.0,13.1289,13.1448,13.1129,13.1448,2636600.0
2014-01-07 15:25:00,16.5,16.51,16.49,16.5,925900.0,13.1448,13.1528,13.1368,13.1448,925900.0
2014-01-07 15:30:00,16.5,16.51,16.48,16.51,1543800.0,13.1448,13.1528,13.1289,13.1528,1543800.0
2014-01-07 15:35:00,16.51,16.51,16.49,16.5,847100.0,13.1528,13.1528,13.1368,13.1448,847100.0
2014-01-07 15:40:00,16.5,16.52,16.49,16.52,1311300.0,13.1448,13.1607,13.1368,13.1607,1311300.0
2014-01-07 15:45:00,16.52,16.52,16.5,16.5,1204000.0,13.1607,13.1607,13.1448,13.1448,1204000.0
2014-01-07 15:50:00,16.5,16.51,16.48,16.48,1683100.0,13.1448,13.1528,13.1289,13.1289,1683100.0
2014-01-07 15:55:00,16.48,16.5,16.46,16.49,5774100.0,13.1289,13.1448,13.1129,13.1368,5774100.0
2014-01-08 09:30:00,16.67,16.68,16.61,16.64,4427700.0,13.2802,13.2882,13.2324,13.2563,4427700.0
2014-01-08 09:35:00,16.65,16.69,16.64,16.67,3815000.0,13.2643,13.2962,13.2563,13.2802,3815000.0
2014-01-08 09:40:00,16.66,16.67,16.63,16.65,2049700.0,13.2723,13.2802,13.2484,13.2643,2049700.0
2014-01-08 09:45:00,16.65,16.65,16.61,16.64,1813800.0,13.2643,13.2643,13.2324,13.2563,1813800.0
2014-01-08 09:50:00,16.64,16.66,16.62,16.65,1979000.0,13.2563,13.2723,13.2404,13.2643,1979000.0
2014-01-08 09:55:00,16.64,16.67,16.64,16.66,1902400.0,13.2563,13.2802,13.2563,13.2723,1902400.0
2014-01-08 10:00:00,16.66,16.67,16.65,16.67,1845100.0,13.2723,13.2802,13.2643,13.2802,1845100.0
2014-01-08 10:05:00,16.66,16.67,16.64,16.64,1144600.0,13.2723,13.2802,13.2563,13.2563,1144600.0
2014-01-08 10:10:00,16.64,16.65,16.61,16.62,1855800.0,13.2563,13.2643,13.2324,13.2404,1855800.0
2014-01-08 10:15:00,16.62,16.64,16.61,16.64,962500.0,13.2404,13.2563,13.2324,13.2563,962500.0
2014-01-08 10:20:00,16.63,16.65,16.61,16.62,1938000.0,13.2484,13.2643,13.2324,13.2404,1938000.0
2014-01-08 10:25:00,16.62,16.63,16.61,16.61,1886200.0,13.2404,13.2484,13.2324,13.2324,1886200.0
2014-01-08 10:30:00,16.62,16.64,16.61,16.64,1898400.0,13.2404,13.2563,13.2324,13.2563,1898400.0
2014-01-08 10:35:00,16.64,16.65,16.62,16.64,1836000.0,13.2563,13.2643,13.2404,13.2563,1836000.0
2014-01-08 10:40:00,16.64,16.64,16.63,16.64,845100.0,13.2563,13.2563,13.2484,13.2563,845100.0
2014-01-08 10:45:00,16.64,16.64,16.61,16.61,1348900.0,13.2563,13.2563,13.2324,13.2324,1348900.0
2014-01-08 10:50:00,16.62,16.64,16.61,16.64,1523300.0,13.2404,13.2563,13.2324,13.2563,1523300.0
2014-01-08 10:55:00,16.64,16.66,16.63,16.65,1295100.0,13.2563,13.2723,13.2484,13.2643,1295100.0
2014-01-08 11:00:00,16.66,16.66,16.65,16.66,387000.0,13.2723,13.2723,13.2643,13.2723,387000.0
2014-01-08 11:05:00,16.66,16.66,16.63,16.64,1585800.0,13.2723,13.2723,13.2484,13.2563,1585800.0
2014-01-08 11:10:00,16.63,16.64,16.62,16.62,941200.0,13.2484,13.2563,13.2404,13.2404,941200.0
2014-01-08 11:15:00,16.63,16.63,16.62,16.63,411100.0,13.2484,13.2484,13.2404,13.2484,411100.0
2014-01-08 11:20:00,16.63,16.63,16.62,16.63,682200.0,13.2484,13.2484,13.2404,13.2484,682200.0
2014-01-08 11:25:00,16.63,16.63,16.62,16.63,695600.0,13.2484,13.2484,13.2404,13.2484,695600.0
2014-01-08 11:30:00,16.63,16.63,16.61,16.62,962300.0,13.2484,13.2484,13.2324,13.2404,962300.0
2014-01-08 11:35:00,16.62,16.62,16.61,16.62,1089500.0,13.2404,13.2404,13.2324,13.2404,1089500.0
2014-01-08 11:40:00,16.62,16.62,16.6,16.62,1538100.0,13.2404,13.2404,13.2245,13.2404,1538100.0
2014-01-08 11:45:00,16.62,16.62,16.61,16.62,361500.0,13.2404,13.2404,13.2324,13.2404,361500.0
2014-01-08 11:50:00,16.62,16.62,16.6,16.62,990800.0,13.2404,13.2404,13.2245,13.2404,990800.0
2014-01-08 11:55:00,16.61,16.62,16.61,16.62,493700.0,13.2324,13.2404,13.2324,13.2404,493700.0
2014-01-08 12:00:00,16.62,16.62,16.6,16.61,511100.0,13.2404,13.2404,13.2245,13.2324,511100.0
2014-01-08 12:05:00,16.61,16.61,16.6,16.61,154500.0,13.2324,13.2324,13.2245,13.2324,154500.0
2014-01-08 12:10:00,16.61,16.61,16.6,16.61,387700.0,13.2324,13.2324,13.2245,13.2324,387700.0
2014-01-08 12:15:00,16.61,16.61,16.6,16.6,457200.0,13.2324,13.2324,13.2245,13.2245,457200.0
2014-01-08 12:20:00,16.61,16.61,16.6,16.6,1181600.0,13.2324,13.2324,13.2245,13.2245,1181600.0
2014-01-08 12:25:00,16.6,16.61,16.6,16.61,286700.0,13.2245,13.2324,13.2245,13.2324,286700.0
2014-01-08 12:30:00,16.61,16.61,16.6,16.61,447600.0,13.2324,13.2324,13.2245,13.2324,447600.0
2014-01-08 12:35:00,16.61,16.61,16.57,16.59,2023300.0,13.2324,13.2324,13.2006,13.2165,2023300.0
2014-01-08 12:40:00,16.59,16.6,16.58,16.6,291400.0,13.2165,13.2245,13.2085,13.2245,291400.0
2014-01-08 12:45:00,16.6,16.6,16.59,16.6,499500.0,13.2245,13.2245,13.2165,13.2245,499500.0
2014-01-08 12:50:00,16.59,16.6,16.59,16.6,572600.0,13.2165,13.2245,13.2165,13.2245,572600.0
2014-01-08 12:55:00,16.6,16.6,16.57,16.59,919600.0,13.2245,13.2245,13.2006,13.2165,919600.0
2014-01-08 13:00:00,16.59,16.59,16.58,16.59,193400.0,13.2165,13.2165,13.2085,13.2165,193400.0
2014-01-08 13:05:00,16.59,16.59,16.58,16.59,554300.0,13.2165,13.2165,13.2085,13.2165,554300.0
2014-01-08 13:10:00,16.59,16.61,16.58,16.61,1030100.0,13.2165,13.2324,13.2085,13.2324,1030100.0
2014-01-08 13:15:00,16.61,16.61,16.58,16.59,840100.0,13.2324,13.2324,13.2085,13.2165,840100.0
2014-01-08 13:20:00,16.58,16.59,16.56,16.58,717900.0,13.2085,13.2165,13.1926,13.2085,717900.0
2014-01-08 13:25:00,16.58,16.58,16.56,16.57,632600.0,13.2085,13.2085,13.1926,13.2006,632600.0
2014-01-08 13:30:00,16.57,16.58,16.57,16.58,598600.0,13.2006,13.2085,13.2006,13.2085,598600.0
2014-01-08 13:35:00,16.58,16.58,16.57,16.58,230600.0,13.2085,13.2085,13.2006,13.2085,230600.0
2014-01-08 13:40:00,16.58,16.59,16.57,16.59,684500.0,13.2085,13.2165,13.2006,13.2165,684500.0
2014-01-08 13:45:00,16.59,16.59,16.58,16.59,419900.0,13.2165,13.2165,13.2085,13.2165,419900.0
2014-01-08 13:50:00,16.59,16.61,16.58,16.6,857400.0,13.2165,13.2324,13.2085,13.2245,857400.0
2014-01-08 13:55:00,16.61,16.62,16.6,16.61,560000.0,13.2324,13.2404,13.2245,13.2324,560000.0
2014-01-08 14:00:00,16.61,16.62,16.58,16.61,2082700.0,13.2324,13.2404,13.2085,13.2324,2082700.0
2014-01-08 14:05:00,16.61,16.61,16.57,16.58,914800.0,13.2324,13.2324,13.2006,13.2085,914800.0
2014-01-08 14:10:00,16.58,16.62,16.57,16.62,1961400.0,13.2085,13.2404,13.2006,13.2404,1961400.0
2014-01-08 14:15:00,16.62,16.62,16.6,16.62,1395100.0,13.2404,13.2404,13.2245,13.2404,1395100.0
2014-01-08 14:20:00,16.61,16.62,16.6,16.62,984800.0,13.2324,13.2404,13.2245,13.2404,984800.0
2014-01-08 14:25:00,16.61,16.62,16.59,16.6,1290100.0,13.2324,13.2404,13.2165,13.2245,1290100.0
2014-01-08 14:30:00,16.6,16.61,16.59,16.61,567900.0,13.2245,13.2324,13.2165,13.2324,567900.0
2014-01-08 14:35:00,16.61,16.61,16.6,16.61,658700.0,13.2324,13.2324,13.2245,13.2324,658700.0
2014-01-08 14:40:00,16.61,16.62,16.6,16.61,371000.0,13.2324,13.2404,13.2245,13.2324,371000.0
2014-01-08 14:45:00,16.61,16.62,16.61,16.62,191100.0,13.2324,13.2404,13.2324,13.2404,191100.0
2014-01-08 14:50:00,16.62,16.63,16.61,16.62,771200.0,13.2404,13.2484,13.2324,13.2404,771200.0
2014-01-08 14:55:00,16.62,16.63,16.6,16.6,1021300.0,13.2404,13.2484,13.2245,13.2245,1021300.0
2014-01-08 15:00:00,16.61,16.61,16.59,16.59,1018300.0,13.2324,13.2324,13.2165,13.2165,1018300.0
2014-01-08 15:05:00,16.59,16.6,16.58,16.59,846200.0,13.2165,13.2245,13.2085,13.2165,846200.0
2014-01-08 15:10:00,16.59,16.59,16.57,16.59,1434400.0,13.2165,13.2165,13.2006,13.2165,1434400.0
2014-01-08 15:15:00,16.58,16.59,16.58,16.59,819100.0,13.2085,13.2165,13.2085,13.2165,819100.0
2014-01-08 15:20:00,16.59,16.59,16.57,16.58,681000.0,13.2165,13.2165,13.2006,13.2085,681000.0
2014-01-08 15:25:00,16.58,16.58,16.54,16.56,2301400.0,13.2085,13.2085,13.1767,13.1926,2301400.0
2014-01-08 15:30:00,16.55,16.56,16.54,16.55,1238900.0,13.1846,13.1926,13.1767,13.1846,1238900.0
2014-01-08 15:35:00,16.56,16.58,16.55,16.57,773900.0,13.1926,13.2085,13.1846,13.2006,773900.0
2014-01-08 15:40:00,16.58,16.58,16.56,16.57,1273800.0,13.2085,13.2085,13.1926,13.2006,1273800.0
2014-01-08 15:45:00,16.57,16.6,16.57,16.6,2476500.0,13.2006,13.2245,13.2006,13.2245,2476500.0
2014-01-08 15:50:00,16.59,16.6,16.59,16.6,1410600.0,13.2165,13.2245,13.2165,13.2245,1410600.0
2014-01-08 15:55:00,16.6,16.61,16.57,16.59,5193700.0,13.2245,13.2324,13.2006,13.2165,5193700.0
2014-01-09 09:30:00,16.67,16.69,16.62,16.65,3086400.0,13.2802,13.2962,13.2404,13.2643,3086400.0
2014-01-09 09:35:00,16.65,16.68,16.63,16.67,2313500.0,13.2643,13.2882,13.2484,13.2802,2313500.0
2014-01-09 09:40:00,16.68,16.68,16.65,16.68,1747100.0,13.2882,13.2882,13.2643,13.2882,1747100.0
2014-01-09 09:45:00,16.67,16.77,16.67,16.77,3773500.0,13.2802,13.3599,13.2802,13.3599,3773500.0
2014-01-09 09:50:00,16.77,16.77,16.71,16.75,2771100.0,13.3599,13.3599,13.3121,13.344,2771100.0
2014-01-09 09:55:00,16.75,16.77,16.73,16.75,2020200.0,13.344,13.3599,13.328,13.344,2020200.0
2014-01-09 10:00:00,16.75,16.76,16.73,16.76,1920900.0,13.344,13.3519,13.328,13.3519,1920900.0
2014-01-09 10:05:00,16.76,16.76,16.73,16.74,2123000.0,13.3519,13.3519,13.328,13.336,2123000.0
2014-01-09 10:10:00,16.75,16.75,16.72,16.74,1517100.0,13.344,13.344,13.3201,13.336,1517100.0
2014-01-09 10:15:00,16.74,16.75,16.71,16.73,1430800.0,13.336,13.344,13.3121,13.328,1430800.0
2014-01-09 10:20:00,16.72,16.73,16.7,16.71,1490000.0,13.3201,13.328,13.3041,13.3121,1490000.0
2014-01-09 10:25:00,16.72,16.72,16.7,16.71,1742800.0,13.3201,13.3201,13.3041,13.3121,1742800.0
2014-01-09 10:30:00,16.71,16.72,16.69,16.71,1194300.0,13.3121,13.3201,13.2962,13.3121,1194300.0
2014-01-09 10:35:00,16.71,16.72,16.7,16.71,843100.0,13.3121,13.3201,13.3041,13.3121,843100.0
2014-01-09 10:40:00,16.71,16.72,16.69,16.69,1563200.0,13.3121,13.3201,13.2962,13.2962,1563200.0
2014-01-09 10:45:00,16.69,16.7,16.68,16.7,1236000.0,13.2962,13.3041,13.2882,13.3041,1236000.0
2014-01-09 10:50:00,16.7,16.7,16.68,16.7,832200.0,13.3041,13.3041,13.2882,13.3041,832200.0
2014-01-09 10:55:00,16.69,16.7,16.67,16.69,1079200.0,13.2962,13.3041,13.2802,13.2962,1079200.0
2014-01-09 11:00:00,16.7,16.7,16.69,16.7,460500.0,13.3041,13.3041,13.2962,13.3041,460500.0
2014-01-09 11:05:00,16.7,16.7,16.68,16.69,1275300.0,13.3041,13.3041,13.2882,13.2962,1275300.0
2014-01-09 11:10:00,16.69,16.69,16.66,16.68,1398100.0,13.2962,13.2962,13.2723,13.2882,1398100.0
2014-01-09 11:15:00,16.68,16.7,16.67,16.69,1121800.0,13.2882,13.3041,13.2802,13.2962,1121800.0
2014-01-09 11:20:00,16.7,16.71,16.69,16.7,823000.0,13.3041,13.3121,13.2962,13.3041,823000.0
2014-01-09 11:25:00,16.71,16.73,16.7,16.72,806400.0,13.3121,13.328,13.3041,13.3201,806400.0
2014-01-09 11:30:00,16.72,16.72,16.71,16.71,207600.0,13.3201,13.3201,13.3121,13.3121,207600.0
2014-01-09 11:35:00,16.71,16.72,16.71,16.72,421300.0,13.3121,13.3201,13.3121,13.3201,421300.0
2014-01-09 11:40:00,16.72,16.73,16.71,16.73,715600.0,13.3201,13.328,13.3121,13.328,715600.0
2014-01-09 11:45:00,16.73,16.73,16.72,16.73,221000.0,13.328,13.328,13.3201,13.328,221000.0
2014-01-09 11:50:00,16.73,16.74,16.72,16.73,914400.0,13.328,13.336,13.3201,13.328,914400.0
2014-01-09 11:55:00,16.73,16.75,16.73,16.75,1059100.0,13.328,13.344,13.328,13.344,1059100.0
2014-01-09 12:00:00,16.75,16.75,16.73,16.75,1577600.0,13.344,13.344,13.328,13.344,1577600.0
2014-01-09 12:05:00,16.75,16.75,16.74,16.75,589900.0,13.344,13.344,13.336,13.344,589900.0
2014-01-09 12:10:00,16.75,16.75,16.74,16.75,317700.0,13.344,13.344,13.336,13.344,317700.0
2014-01-09 12:15:00,16.75,16.75,16.74,16.75,484300.0,13.344,13.344,13.336,13.344,484300.0
2014-01-09 12:20:00,16.75,16.76,16.74,16.75,1821200.0,13.344,13.3519,13.336,13.344,1821200.0
2014-01-09 12:25:00,16.75,16.75,16.74,16.75,153300.0,13.344,13.344,13.336,13.344,153300.0
2014-01-09 12:30:00,16.75,16.75,16.74,16.75,671000.0,13.344,13.344,13.336,13.344,671000.0
2014-01-09 12:35:00,16.74,16.75,16.74,16.74,284900.0,13.336,13.344,13.336,13.336,284900.0
2014-01-09 12:40:00,16.75,16.75,16.74,16.75,273400.0,13.344,13.344,13.336,13.344,273400.0
2014-01-09 12:45:00,16.75,16.75,16.73,16.73,989300.0,13.344,13.344,13.328,13.328,989300.0
2014-01-09 12:50:00,16.74,16.75,16.73,16.75,564700.0,13.336,13.344,13.328,13.344,564700.0
2014-01-09 12:55:00,16.75,16.75,16.74,16.75,242800.0,13.344,13.344,13.336,13.344,242800.0
2014-01-09 13:00:00,16.75,16.75,16.74,16.75,287200.0,13.344,13.344,13.336,13.344,287200.0
2014-01-09 13:05:00,16.75,16.75,16.74,16.75,444400.0,13.344,13.344,13.336,13.344,444400.0
2014-01-09 13:10:00,16.75,16.75,16.74,16.75,283800.0,13.344,13.344,13.336,13.344,283800.0
2014-01-09 13:15:00,16.75,16.75,16.74,16.75,364700.0,13.344,13.344,13.336,13.344,364700.0
2014-01-09 13:20:00,16.75,16.75,16.74,16.75,218900.0,13.344,13.344,13.336,13.344,218900.0
2014-01-09 13:25:00,16.75,16.75,16.74,16.74,1087800.0,13.344,13.344,13.336,13.336,1087800.0
2014-01-09 13:30:00,16.75,16.75,16.74,16.75,217700.0,13.344,13.344,13.336,13.344,217700.0
2014-01-09 13:35:00,16.75,16.75,16.73,16.74,829300.0,13.344,13.344,13.328,13.336,829300.0
2014-01-09 13:40:00,16.74,16.75,16.73,16.73,610500.0,13.336,13.344,13.328,13.328,610500.0
2014-01-09 13:45:00,16.73,16.75,16.73,16.75,349900.0,13.328,13.344,13.328,13.344,349900.0
2014-01-09 13:50:00,16.75,16.75,16.73,16.73,539800.0,13.344,13.344,13.328,13.328,539800.0
2014-01-09 13:55:00,16.74,16.75,16.73,16.74,846200.0,13.336,13.344,13.328,13.336,846200.0
2014-01-09 14:00:00,16.74,16.75,16.74,16.74,854200.0,13.336,13.344,13.336,13.336,854200.0
2014-01-09 14:05:00,16.74,16.75,16.73,16.75,1122200.0,13.336,13.344,13.328,13.344,1122200.0
2014-01-09 14:10:00,16.74,16.75,16.74,16.74,249100.0,13.336,13.344,13.336,13.336,249100.0
2014-01-09 14:15:00,16.75,16.75,16.74,16.75,569400.0,13.344,13.344,13.336,13.344,569400.0
2014-01-09 14:20:00,16.75,16.76,16.74,16.74,1128400.0,13.344,13.3519,13.336,13.336,1128400.0
2014-01-09 14:25:00,16.74,16.75,16.74,16.75,351600.0,13.336,13.344,13.336,13.344,351600.0
2014-01-09 14:30:00,16.74,16.76,16.74,16.75,810300.0,13.336,13.3519,13.336,13.344,810300.0
2014-01-09 14:35:00,16.75,16.75,16.74,16.75,269600.0,13.344,13.344,13.336,13.344,269600.0
2014-01-09 14:40:00,16.74,16.76,16.74,16.76,1555700.0,13.336,13.3519,13.336,13.3519,1555700.0
2014-01-09 14:45:00,16.76,16.77,16.76,16.77,797200.0,13.3519,13.3599,13.3519,13.3599,797200.0
2014-01-09 14:50:00,16.76,16.77,16.76,16.77,570500.0,13.3519,13.3599,13.3519,13.3599,570500.0
2014-01-09 14:55:00,16.77,16.79,16.76,16.79,1460500.0,13.3599,13.3758,13.3519,13.3758,1460500.0
2014-01-09 15:00:00,16.78,16.79,16.78,16.79,800800.0,13.3679,13.3758,13.3679,13.3758,800800.0
2014-01-09 15:05:00,16.79,16.8,16.78,16.8,1453000.0,13.3758,13.3838,13.3679,13.3838,1453000.0
2014-01-09 15:10:00,16.8,16.8,16.79,16.8,1361800.0,13.3838,13.3838,13.3758,13.3838,1361800.0
2014-01-09 15:15:00,16.8,16.8,16.79,16.8,1172300.0,13.3838,13.3838,13.3758,13.3838,1172300.0
2014-01-09 15:20:00,16.8,16.81,16.79,16.8,1523000.0,13.3838,13.3918,13.3758,13.3838,1523000.0
2014-01-09 15:25:00,16.81,16.82,16.8,16.82,1099200.0,13.3918,13.3997,13.3838,13.3997,1099200.0
2014-01-09 15:30:00,16.82,16.83,16.8,16.8,2476800.0,13.3997,13.4077,13.3838,13.3838,2476800.0
2014-01-09 15:35:00,16.81,16.82,16.79,16.82,1390300.0,13.3918,13.3997,13.3758,13.3997,1390300.0
2014-01-09 15:40:00,16.81,16.82,16.81,16.82,859300.0,13.3918,13.3997,13.3918,13.3997,859300.0
2014-01-09 15:45:00,16.82,16.83,16.81,16.83,1016800.0,13.3997,13.4077,13.3918,13.4077,1016800.0
2014-01-09 15:50:00,16.83,16.85,16.82,16.84,3334400.0,13.4077,13.4236,13.3997,13.4157,3334400.0
2014-01-09 15:55:00,16.84,16.85,16.83,16.85,3021200.0,13.4157,13.4236,13.4077,13.4236,3021200.0
2014-01-10 09:30:00,16.75,16.77,16.62,16.64,5634500.0,13.344,13.3599,13.2404,13.2563,5634500.0
2014-01-10 09:35:00,16.64,16.74,16.63,16.74,2682000.0,13.2563,13.336,13.2484,13.336,2682000.0
2014-01-10 09:40:00,16.74,16.77,16.73,16.73,2019400.0,13.336,13.3599,13.328,13.328,2019400.0
2014-01-10 09:45:00,16.73,16.75,16.7,16.71,2558200.0,13.328,13.344,13.3041,13.3121,2558200.0
2014-01-10 09:50:00,16.71,16.74,16.7,16.7,1274800.0,13.3121,13.336,13.3041,13.3041,1274800.0
2014-01-10 09:55:00,16.71,16.73,16.7,16.71,1183900.0,13.3121,13.328,13.3041,13.3121,1183900.0
2014-01-10 10:00:00,16.7,16.72,16.65,16.68,2330000.0,13.3041,13.3201,13.2643,13.2882,2330000.0
2014-01-10 10:05:00,16.68,16.68,16.64,16.65,1905900.0,13.2882,13.2882,13.2563,13.2643,1905900.0
2014-01-10 10:10:00,16.65,16.65,16.62,16.64,1829000.0,13.2643,13.2643,13.2404,13.2563,1829000.0
2014-01-10 10:15:00,16.64,16.67,16.62,16.66,2118400.0,13.2563,13.2802,13.2404,13.2723,2118400.0
2014-01-10 10:20:00,16.66,16.66,16.64,16.65,1558400.0,13.2723,13.2723,13.2563,13.2643,1558400.0
2014-01-10 10:25:00,16.65,16.66,16.64,16.66,1023900.0,13.2643,13.2723,13.2563,13.2723,1023900.0
2014-01-10 10:30:00,16.66,16.66,16.63,16.64,1090500.0,13.2723,13.2723,13.2484,13.2563,1090500.0
2014-01-10 10:35:00,16.63,16.64,16.62,16.63,713400.0,13.2484,13.2563,13.2404,13.2484,713400.0
2014-01-10 10:40:00,16.64,16.66,16.63,16.65,928900.0,13.2563,13.2723,13.2484,13.2643,928900.0
2014-01-10 10:45:00,16.64,16.66,16.63,16.64,1287200.0,13.2563,13.2723,13.2484,13.2563,1287200.0
2014-01-10 10:50:00,16.65,16.66,16.64,16.65,922400.0,13.2643,13.2723,13.2563,13.2643,922400.0
2014-01-10 10:55:00,16.65,16.69,16.64,16.68,1340100.0,13.2643,13.2962,13.2563,13.2882,1340100.0
2014-01-10 11:00:00,16.68,16.69,16.67,16.68,564100.0,13.2882,13.2962,13.2802,13.2882,564100.0
2014-01-10 11:05:00,16.68,16.69,16.66,16.68,821200.0,13.2882,13.2962,13.2723,13.2882,821200.0
2014-01-10 11:10:00,16.68,16.69,16.67,16.69,805400.0,13.2882,13.2962,13.2802,13.2962,805400.0
2014-01-10 11:15:00,16.68,16.7,16.68,16.69,1026000.0,13.2882,13.3041,13.2882,13.2962,1026000.0
2014-01-10 11:20:00,16.69,16.69,16.66,16.66,856800.0,13.2962,13.2962,13.2723,13.2723,856800.0
2014-01-10 11:25:00,16.67,16.67,16.66,16.66,156800.0,13.2802,13.2802,13.2723,13.2723,156800.0
2014-01-10 11:30:00,16.66,16.67,16.65,16.66,1030700.0,13.2723,13.2802,13.2643,13.2723,1030700.0
2014-01-10 11:35:00,16.67,16.67,16.65,16.66,863500.0,13.2802,13.2802,13.2643,13.2723,863500.0
2014-01-10 11:40:00,16.67,16.67,16.65,16.65,335200.0,13.2802,13.2802,13.2643,13.2643,335200.0
2014-01-10 11:45:00,16.66,16.66,16.64,16.64,1076200.0,13.2723,13.2723,13.2563,13.2563,1076200.0
2014-01-10 11:50:00,16.64,16.65,16.63,16.65,874600.0,13.2563,13.2643,13.2484,13.2643,874600.0
2014-01-10 11:55:00,16.65,16.65,16.63,16.64,498900.0,13.2643,13.2643,13.2484,13.2563,498900.0
2014-01-10 12:00:00,16.64,16.64,16.62,16.64,664600.0,13.2563,13.2563,13.2404,13.2563,664600.0
2014-01-10 12:05:00,16.64,16.64,16.62,16.63,612600.0,13.2563,13.2563,13.2404,13.2484,612600.0
2014-01-10 12:10:00,16.63,16.63,16.61,16.62,1125200.0,13.2484,13.2484,13.2324,13.2404,1125200.0
2014-01-10 12:15:00,16.62,16.66,16.62,16.66,803200.0,13.2404,13.2723,13.2404,13.2723,803200.0
2014-01-10 12:20:00,16.66,16.66,16.65,16.66,165900.0,13.2723,13.2723,13.2643,13.2723,165900.0
2014-01-10 12:25:00,16.66,16.67,16.65,16.66,889200.0,13.2723,13.2802,13.2643,13.2723,889200.0
2014-01-10 12:30:00,16.66,16.67,16.65,16.66,398900.0,13.2723,13.2802,13.2643,13.2723,398900.0
2014-01-10 12:35:00,16.67,16.67,16.66,16.66,512400.0,13.2802,13.2802,13.2723,13.2723,512400.0
2014-01-10 12:40:00,16.66,16.7,16.66,16.7,1341200.0,13.2723,13.3041,13.2723,13.3041,1341200.0
2014-01-10 12:45:00,16.69,16.69,16.67,16.68,405300.0,13.2962,13.2962,13.2802,13.2882,405300.0
2014-01-10 12:50:00,16.68,16.68,16.65,16.66,449900.0,13.2882,13.2882,13.2643,13.2723,449900.0
2014-01-10 12:55:00,16.67,16.67,16.66,16.66,254700.0,13.2802,13.2802,13.2723,13.2723,254700.0
2014-01-10 13:00:00,16.66,16.68,16.65,16.68,569500.0,13.2723,13.2882,13.2643,13.2882,569500.0
2014-01-10 13:05:00,16.67,16.68,16.66,16.66,354600.0,13.2802,13.2882,13.2723,13.2723,354600.0
2014-01-10 13:10:00,16.66,16.67,16.66,16.66,125100.0,13.2723,13.2802,13.2723,13.2723,125100.0
2014-01-10 13:15:00,16.66,16.68,16.66,16.68,449200.0,13.2723,13.2882,13.2723,13.2882,449200.0
2014-01-10 13:20:00,16.68,16.68,16.66,16.67,605000.0,13.2882,13.2882,13.2723,13.2802,605000.0
2014-01-10 13:25:00,16.66,16.69,16.66,16.68,654800.0,13.2723,13.2962,13.2723,13.2882,654800.0
2014-01-10 13:30:00,16.67,16.69,16.67,16.69,335300.0,13.2802,13.2962,13.2802,13.2962,335300.0
2014-01-10 13:35:00,16.68,16.69,16.68,16.69,138200.0,13.2882,13.2962,13.2882,13.2962,138200.0
2014-01-10 13:40:00,16.69,16.71,16.68,16.71,783500.0,13.2962,13.3121,13.2882,13.3121,783500.0
2014-01-10 13:45:00,16.71,16.71,16.69,16.69,762000.0,13.3121,13.3121,13.2962,13.2962,762000.0
2014-01-10 13:50:00,16.7,16.71,16.69,16.71,250600.0,13.3041,13.3121,13.2962,13.3121,250600.0
2014-01-10 13:55:00,16.7,16.71,16.67,16.67,781800.0,13.3041,13.3121,13.2802,13.2802,781800.0
2014-01-10 14:00:00,16.67,16.69,16.67,16.68,598500.0,13.2802,13.2962,13.2802,13.2882,598500.0
2014-01-10 14:05:00,16.68,16.68,16.66,16.67,463800.0,13.2882,13.2882,13.2723,13.2802,463800.0
2014-01-10 14:10:00,16.66,16.67,16.66,16.66,329400.0,13.2723,13.2802,13.2723,13.2723,329400.0
2014-01-10 14:15:00,16.66,16.67,16.66,16.66,267400.0,13.2723,13.2802,13.2723,13.2723,267400.0
2014-01-10 14:20:00,16.66,16.68,16.66,16.67,619900.0,13.2723,13.2882,13.2723,13.2802,619900.0
2014-01-10 14:25:00,16.67,16.68,16.66,16.66,422300.0,13.2802,13.2882,13.2723,13.2723,422300.0
2014-01-10 14:30:00,16.67,16.68,16.66,16.67,474200.0,13.2802,13.2882,13.2723,13.2802,474200.0
2014-01-10 14:35:00,16.67,16.68,16.66,16.67,497400.0,13.2802,13.2882,13.2723,13.2802,497400.0
2014-01-10 14:40:00,16.68,16.68,16.66,16.67,621900.0,13.2882,13.2882,13.2723,13.2802,621900.0
2014-01-10 14:45:00,16.68,16.69,16.67,16.69,496200.0,13.2882,13.2962,13.2802,13.2962,496200.0
2014-01-10 14:50:00,16.69,16.7,16.67,16.7,738700.0,13.2962,13.3041,13.2802,13.3041,738700.0
2014-01-10 14:55:00,16.7,16.7,16.68,16.69,580800.0,13.3041,13.3041,13.2882,13.2962,580800.0
2014-01-10 15:00:00,16.69,16.71,16.68,16.71,1016700.0,13.2962,13.3121,13.2882,13.3121,1016700.0
2014-01-10 15:05:00,16.71,16.73,16.7,16.73,947400.0,13.3121,13.328,13.3041,13.328,947400.0
2014-01-10 15:10:00,16.73,16.75,16.72,16.74,2113500.0,13.328,13.344,13.3201,13.336,2113500.0
2014-01-10 15:15:00,16.74,16.76,16.74,16.76,1272400.0,13.336,13.3519,13.336,13.3519,1272400.0
2014-01-10 15:20:00,16.76,16.76,16.74,16.74,1676000.0,13.3519,13.3519,13.336,13.336,1676000.0
2014-01-10 15:25:00,16.74,16.75,16.74,16.75,707400.0,13.336,13.344,13.336,13.344,707400.0
2014-01-10 15:30:00,16.75,16.76,16.74,16.76,1137500.0,13.344,13.3519,13.336,13.3519,1137500.0
2014-01-10 15:35:00,16.75,16.77,16.74,16.75,1580700.0,13.344,13.3599,13.336,13.344,1580700.0
2014-01-10 15:40:00,16.75,16.77,16.74,16.77,1494300.0,13.344,13.3599,13.336,13.3599,1494300.0
2014-01-10 15:45:00,16.77,16.77,16.75,16.76,1164400.0,13.3599,13.3599,13.344,13.3519,1164400.0
2014-01-10 15:50:00,16.75,16.77,16.75,16.76,2372600.0,13.344,13.3599,13.344,13.3519,2372600.0
2014-01-10 15:55:00,16.75,16.79,16.75,16.77,4342200.0,13.344,13.3758,13.344,13.3599,4342200.0
2014-01-13 09:30:00,16.79,16.8,16.73,16.78,3188800.0,13.3758,13.3838,13.328,13.3679,3188800.0
2014-01-13 09:35:00,16.78,16.78,16.71,16.71,2168400.0,13.3679,13.3679,13.3121,13.3121,2168400.0
2014-01-13 09:40:00,16.71,16.74,16.68,16.7,2127600.0,13.3121,13.336,13.2882,13.3041,2127600.0
2014-01-13 09:45:00,16.69,16.73,16.67,16.73,1364900.0,13.2962,13.328,13.2802,13.328,1364900.0
2014-01-13 09:50:00,16.73,16.73,16.68,16.7,1021000.0,13.328,13.328,13.2882,13.3041,1021000.0
2014-01-13 09:55:00,16.7,16.7,16.67,16.68,1321500.0,13.3041,13.3041,13.2802,13.2882,1321500.0
2014-01-13 10:00:00,16.68,16.69,16.67,16.68,842800.0,13.2882,13.2962,13.2802,13.2882,842800.0
2014-01-13 10:05:00,16.68,16.7,16.67,16.69,1044100.0,13.2882,13.3041,13.2802,13.2962,1044100.0
2014-01-13 10:10:00,16.69,16.7,16.68,16.7,1197500.0,13.2962,13.3041,13.2882,13.3041,1197500.0
2014-01-13 10:15:00,16.7,16.71,16.68,16.69,532000.0,13.3041,13.3121,13.2882,13.2962,532000.0
2014-01-13 10:20:00,16.69,16.7,16.67,16.68,1108000.0,13.2962,13.3041,13.2802,13.2882,1108000.0
2014-01-13 10:25:00,16.68,16.69,16.67,16.68,1258800.0,13.2882,13.2962,13.2802,13.2882,1258800.0
2014-01-13 10:30:00,16.68,16.7,16.67,16.68,933700.0,13.2882,13.3041,13.2802,13.2882,933700.0
2014-01-13 10:35:00,16.69,16.69,16.67,16.68,557300.0,13.2962,13.2962,13.2802,13.2882,557300.0
2014-01-13 10:40:00,16.68,16.69,16.67,16.67,991400.0,13.2882,13.2962,13.2802,13.2802,991400.0
2014-01-13 10:45:00,16.68,16.69,16.67,16.69,596000.0,13.2882,13.2962,13.2802,13.2962,596000.0
2014-01-13 10:50:00,16.69,16.69,16.67,16.68,433800.0,13.2962,13.2962,13.2802,13.2882,433800.0
2014-01-13 10:55:00,16.68,16.69,16.67,16.68,498900.0,13.2882,13.2962,13.2802,13.2882,498900.0
2014-01-13 11:00:00,16.68,16.68,16.67,16.68,354600.0,13.2882,13.2882,13.2802,13.2882,354600.0
2014-01-13 11:05:00,16.68,16.68,16.67,16.67,823200.0,13.2882,13.2882,13.2802,13.2802,823200.0
2014-01-13 11:10:00,16.67,16.7,16.67,16.7,1014300.0,13.2802,13.3041,13.2802,13.3041,1014300.0
2014-01-13 11:15:00,16.7,16.72,16.69,16.72,783500.0,13.3041,13.3201,13.2962,13.3201,783500.0
2014-01-13 11:20:00,16.72,16.73,16.7,16.72,1062200.0,13.3201,13.328,13.3041,13.3201,1062200.0
2014-01-13 11:25:00,16.72,16.73,16.7,16.71,919000.0,13.3201,13.328,13.3041,13.3121,919000.0
2014-01-13 11:30:00,16.72,16.72,16.7,16.72,486600.0,13.3201,13.3201,13.3041,13.3201,486600.0
2014-01-13 11:35:00,16.72,16.73,16.71,16.71,479300.0,13.3201,13.328,13.3121,13.3121,479300.0
2014-01-13 11:40:00,16.72,16.73,16.71,16.72,432600.0,13.3201,13.328,13.3121,13.3201,432600.0
2014-01-13 11:45:00,16.73,16.73,16.72,16.73,356100.0,13.328,13.328,13.3201,13.328,356100.0
2014-01-13 11:50:00,16.73,16.74,16.72,16.73,475100.0,13.328,13.336,13.3201,13.328,475100.0
2014-01-13 11:55:00,16.74,16.75,16.73,16.75,607800.0,13.336,13.344,13.328,13.344,607800.0
2014-01-13 12:00:00,16.74,16.75,16.72,16.74,859900.0,13.336,13.344,13.3201,13.336,859900.0
2014-01-13 12:05:00,16.73,16.74,16.73,16.74,213800.0,13.328,13.336,13.328,13.336,213800.0
2014-01-13 12:10:00,16.74,16.75,16.73,16.75,303600.0,13.336,13.344,13.328,13.344,303600.0
2014-01-13 12:15:00,16.75,16.75,16.73,16.73,644300.0,13.344,13.344,13.328,13.328,644300.0
2014-01-13 12:20:00,16.74,16.75,16.73,16.75,429000.0,13.336,13.344,13.328,13.344,429000.0
2014-01-13 12:25:00,16.75,16.75,16.72,16.73,660800.0,13.344,13.344,13.3201,13.328,660800.0
2014-01-13 12:30:00,16.73,16.73,16.7,16.71,650500.0,13.328,13.328,13.3041,13.3121,650500.0
2014-01-13 12:35:00,16.71,16.72,16.7,16.71,324400.0,13.3121,13.3201,13.3041,13.3121,324400.0
2014-01-13 12:40:00,16.71,16.71,16.68,16.69,918800.0,13.3121,13.3121,13.2882,13.2962,918800.0
2014-01-13 12:45:00,16.69,16.7,16.67,16.68,683700.0,13.2962,13.3041,13.2802,13.2882,683700.0
2014-01-13 12:50:00,16.67,16.69,16.67,16.67,477700.0,13.2802,13.2962,13.2802,13.2802,477700.0
2014-01-13 12:55:00,16.67,16.68,16.65,16.66,867300.0,13.2802,13.2882,13.2643,13.2723,867300.0
2014-01-13 13:00:00,16.65,16.66,16.63,16.65,1574400.0,13.2643,13.2723,13.2484,13.2643,1574400.0
2014-01-13 13:05:00,16.65,16.66,16.64,16.64,720200.0,13.2643,13.2723,13.2563,13.2563,720200.0
2014-01-13 13:10:00,16.64,16.65,16.62,16.63,740600.0,13.2563,13.2643,13.2404,13.2484,740600.0
2014-01-13 13:15:00,16.63,16.63,16.61,16.63,796400.0,13.2484,13.2484,13.2324,13.2484,796400.0
2014-01-13 13:20:00,16.63,16.65,16.62,16.64,556100.0,13.2484,13.2643,13.2404,13.2563,556100.0
2014-01-13 13:25:00,16.65,16.66,16.61,16.66,1444200.0,13.2643,13.2723,13.2324,13.2723,1444200.0
2014-01-13 13:30:00,16.65,16.66,16.62,16.63,734000.0,13.2643,13.2723,13.2404,13.2484,734000.0
2014-01-13 13:35:00,16.64,16.64,16.62,16.62,284100.0,13.2563,13.2563,13.2404,13.2404,284100.0
2014-01-13 13:40:00,16.62,16.63,16.6,16.62,1118900.0,13.2404,13.2484,13.2245,13.2404,1118900.0
2014-01-13 13:45:00,16.61,16.62,16.58,16.58,1127700.0,13.2324,13.2404,13.2085,13.2085,1127700.0
2014-01-13 13:50:00,16.58,16.59,16.57,16.57,538200.0,13.2085,13.2165,13.2006,13.2006,538200.0
2014-01-13 13:55:00,16.57,16.6,16.56,16.6,979700.0,13.2006,13.2245,13.1926,13.2245,979700.0
2014-01-13 14:00:00,16.6,16.6,16.55,16.55,1222300.0,13.2245,13.2245,13.1846,13.1846,1222300.0
2014-01-13 14:05:00,16.55,16.56,16.54,16.55,1130300.0,13.1846,13.1926,13.1767,13.1846,1130300.0
2014-01-13 14:10:00,16.55,16.55,16.53,16.53,1168700.0,13.1846,13.1846,13.1687,13.1687,1168700.0
2014-01-13 14:15:00,16.54,16.54,16.5,16.51,2262800.0,13.1767,13.1767,13.1448,13.1528,2262800.0
2014-01-13 14:20:00,16.51,16.52,16.5,16.5,820400.0,13.1528,13.1607,13.1448,13.1448,820400.0
2014-01-13 14:25:00,16.51,16.52,16.5,16.52,563600.0,13.1528,13.1607,13.1448,13.1607,563600.0
2014-01-13 14:30:00,16.51,16.52,16.5,16.5,726400.0,13.1528,13.1607,13.1448,13.1448,726400.0
2014-01-13 14:35:00,16.51,16.52,16.5,16.51,1203500.0,13.1528,13.1607,13.1448,13.1528,1203500.0
2014-01-13 14:40:00,16.51,16.52,16.5,16.51,920800.0,13.1528,13.1607,13.1448,13.1528,920800.0
2014-01-13 14:45:00,16.51,16.52,16.48,16.51,2088200.0,13.1528,13.1607,13.1289,13.1528,2088200.0
2014-01-13 14:50:00,16.51,16.52,16.48,16.52,1242300.0,13.1528,13.1607,13.1289,13.1607,1242300.0
2014-01-13 14:55:00,16.52,16.53,16.5,16.52,877500.0,13.1607,13.1687,13.1448,13.1607,877500.0
2014-01-13 15:00:00,16.51,16.52,16.45,16.46,2168300.0,13.1528,13.1607,13.105,13.1129,2168300.0
2014-01-13 15:05:00,16.45,16.46,16.41,16.43,2301600.0,13.105,13.1129,13.0731,13.089,2301600.0
2014-01-13 15:10:00,16.42,16.45,16.42,16.44,911600.0,13.0811,13.105,13.0811,13.097,911600.0
2014-01-13 15:15:00,16.44,16.46,16.43,16.45,1717600.0,13.097,13.1129,13.089,13.105,1717600.0
2014-01-13 15:20:00,16.44,16.45,16.42,16.43,1067400.0,13.097,13.105,13.0811,13.089,1067400.0
2014-01-13 15:25:00,16.43,16.45,16.42,16.43,960900.0,13.089,13.105,13.0811,13.089,960900.0
2014-01-13 15:30:00,16.43,16.44,16.41,16.42,1257200.0,13.089,13.097,13.0731,13.0811,1257200.0
2014-01-13 15:35:00,16.42,16.42,16.4,16.41,1708800.0,13.0811,13.0811,13.0651,13.0731,1708800.0
2014-01-13 15:40:00,16.4,16.41,16.4,16.41,1483700.0,13.0651,13.0731,13.0651,13.0731,1483700.0
2014-01-13 15:45:00,16.41,16.44,16.4,16.44,2765500.0,13.0731,13.097,13.0651,13.097,2765500.0
2014-01-13 15:50:00,16.44,16.44,16.42,16.42,2290300.0,13.097,13.097,13.0811,13.0811,2290300.0
2014-01-13 15:55:00,16.42,16.43,16.41,16.41,4426400.0,13.0811,13.089,13.0731,13.0731,4426400.0
2014-01-14 09:30:00,16.54,16.7,16.54,16.69,4412200.0,13.1767,13.3041,13.1767,13.2962,4412200.0
2014-01-14 09:35:00,16.69,16.72,16.66,16.67,2955200.0,13.2962,13.3201,13.2723,13.2802,2955200.0
2014-01-14 09:40:00,16.67,16.68,16.63,16.65,1967600.0,13.2802,13.2882,13.2484,13.2643,1967600.0
2014-01-14 09:45:00,16.65,16.68,16.63,16.64,2188300.0,13.2643,13.2882,13.2484,13.2563,2188300.0
2014-01-14 09:50:00,16.65,16.65,16.59,16.61,2447600.0,13.2643,13.2643,13.2165,13.2324,2447600.0
2014-01-14 09:55:00,16.61,16.65,16.6,16.64,1740600.0,13.2324,13.2643,13.2245,13.2563,1740600.0
2014-01-14 10:00:00,16.64,16.68,16.64,16.64,1995500.0,13.2563,13.2882,13.2563,13.2563,1995500.0
2014-01-14 10:05:00,16.64,16.65,16.62,16.64,1509400.0,13.2563,13.2643,13.2404,13.2563,1509400.0
2014-01-14 10:10:00,16.64,16.65,16.62,16.63,893700.0,13.2563,13.2643,13.2404,13.2484,893700.0
2014-01-14 10:15:00,16.63,16.65,16.62,16.63,727900.0,13.2484,13.2643,13.2404,13.2484,727900.0
2014-01-14 10:20:00,16.64,16.64,16.6,16.62,1126900.0,13.2563,13.2563,13.2245,13.2404,1126900.0
2014-01-14 10:25:00,16.62,16.63,16.6,16.6,892700.0,13.2404,13.2484,13.2245,13.2245,892700.0
2014-01-14 10:30:00,16.6,16.61,16.59,16.6,738600.0,13.2245,13.2324,13.2165,13.2245,738600.0
2014-01-14 10:35:00,16.6,16.62,16.59,16.59,1020100.0,13.2245,13.2404,13.2165,13.2165,1020100.0
2014-01-14 10:40:00,16.59,16.62,16.59,16.6,881300.0,13.2165,13.2404,13.2165,13.2245,881300.0
2014-01-14 10:45:00,16.6,16.6,16.53,16.55,1609400.0,13.2245,13.2245,13.1687,13.1846,1609400.0
2014-01-14 10:50:00,16.55,16.56,16.54,16.55,922000.0,13.1846,13.1926,13.1767,13.1846,922000.0
2014-01-14 10:55:00,16.54,16.59,16.54,16.58,844500.0,13.1767,13.2165,13.1767,13.2085,844500.0
2014-01-14 11:00:00,16.58,16.6,16.57,16.58,881900.0,13.2085,13.2245,13.2006,13.2085,881900.0
2014-01-14 11:05:00,16.57,16.58,16.57,16.58,348500.0,13.2006,13.2085,13.2006,13.2085,348500.0
2014-01-14 11:10:00,16.57,16.59,16.57,16.59,521100.0,13.2006,13.2165,13.2006,13.2165,521100.0
2014-01-14 11:15:00,16.58,16.61,16.58,16.61,908400.0,13.2085,13.2324,13.2085,13.2324,908400.0
2014-01-14 11:20:00,16.61,16.62,16.59,16.59,886300.0,13.2324,13.2404,13.2165,13.2165,886300.0
2014-01-14 11:25:00,16.6,16.61,16.59,16.6,814500.0,13.2245,13.2324,13.2165,13.2245,814500.0
2014-01-14 11:30:00,16.6,16.61,16.59,16.6,389900.0,13.2245,13.2324,13.2165,13.2245,389900.0
2014-01-14 11:35:00,16.6,16.6,16.58,16.6,817800.0,13.2245,13.2245,13.2085,13.2245,817800.0
2014-01-14 11:40:00,16.59,16.61,16.58,16.6,511900.0,13.2165,13.2324,13.2085,13.2245,511900.0
2014-01-14 11:45:00,16.6,16.61,16.6,16.6,309800.0,13.2245,13.2324,13.2245,13.2245,309800.0
2014-01-14 11:50:00,16.6,16.61,16.57,16.57,561800.0,13.2245,13.2324,13.2006,13.2006,561800.0
2014-01-14 11:55:00,16.58,16.6,16.57,16.58,583100.0,13.2085,13.2245,13.2006,13.2085,583100.0
2014-01-14 12:00:00,16.59,16.59,16.58,16.59,315500.0,13.2165,13.2165,13.2085,13.2165,315500.0
2014-01-14 12:05:00,16.59,16.59,16.58,16.59,344900.0,13.2165,13.2165,13.2085,13.2165,344900.0
2014-01-14 12:10:00,16.59,16.61,16.58,16.61,521700.0,13.2165,13.2324,13.2085,13.2324,521700.0
2014-01-14 12:15:00,16.61,16.65,16.6,16.65,2130700.0,13.2324,13.2643,13.2245,13.2643,2130700.0
2014-01-14 12:20:00,16.65,16.66,16.64,16.66,1518200.0,13.2643,13.2723,13.2563,13.2723,1518200.0
2014-01-14 12:25:00,16.66,16.66,16.64,16.64,1707200.0,13.2723,13.2723,13.2563,13.2563,1707200.0
2014-01-14 12:30:00,16.64,16.66,16.64,16.66,533300.0,13.2563,13.2723,13.2563,13.2723,533300.0
2014-01-14 12:35:00,16.66,16.69,16.65,16.69,1359000.0,13.2723,13.2962,13.2643,13.2962,1359000.0
2014-01-14 12:40:00,16.69,16.7,16.68,16.69,848600.0,13.2962,13.3041,13.2882,13.2962,848600.0
2014-01-14 12:45:00,16.7,16.7,16.68,16.7,644200.0,13.3041,13.3041,13.2882,13.3041,644200.0
2014-01-14 12:50:00,16.7,16.7,16.67,16.69,747700.0,13.3041,13.3041,13.2802,13.2962,747700.0
2014-01-14 12:55:00,16.69,16.69,16.67,16.68,715700.0,13.2962,13.2962,13.2802,13.2882,715700.0
2014-01-14 13:00:00,16.67,16.7,16.66,16.66,1324400.0,13.2802,13.3041,13.2723,13.2723,1324400.0
2014-01-14 13:05:00,16.67,16.68,16.65,16.68,707800.0,13.2802,13.2882,13.2643,13.2882,707800.0
2014-01-14 13:10:00,16.68,16.69,16.67,16.68,461000.0,13.2882,13.2962,13.2802,13.2882,461000.0
2014-01-14 13:15:00,16.67,16.69,16.67,16.68,452100.0,13.2802,13.2962,13.2802,13.2882,452100.0
2014-01-14 13:20:00,16.67,16.69,16.67,16.69,754300.0,13.2802,13.2962,13.2802,13.2962,754300.0
2014-01-14 13:25:00,16.68,16.69,16.67,16.69,515100.0,13.2882,13.2962,13.2802,13.2962,515100.0
2014-01-14 13:30:00,16.69,16.69,16.67,16.69,413600.0,13.2962,13.2962,13.2802,13.2962,413600.0
2014-01-14 13:35:00,16.69,16.7,16.67,16.69,730000.0,13.2962,13.3041,13.2802,13.2962,730000.0
2014-01-14 13:40:00,16.69,16.7,16.68,16.68,548700.0,13.2962,13.3041,13.2882,13.2882,548700.0
2014-01-14 13:45:00,16.68,16.69,16.68,16.69,519700.0,13.2882,13.2962,13.2882,13.2962,519700.0
2014-01-14 13:50:00,16.68,16.69,16.68,16.68,405300.0,13.2882,13.2962,13.2882,13.2882,405300.0
2014-01-14 13:55:00,16.69,16.7,16.68,16.69,660900.0,13.2962,13.3041,13.2882,13.2962,660900.0
2014-01-14 14:00:00,16.69,16.7,16.69,16.7,821600.0,13.2962,13.3041,13.2962,13.3041,821600.0
2014-01-14 14:05:00,16.7,16.7,16.68,16.69,1082600.0,13.3041,13.3041,13.2882,13.2962,1082600.0
2014-01-14 14:10:00,16.69,16.7,16.67,16.68,747000.0,13.2962,13.3041,13.2802,13.2882,747000.0
2014-01-14 14:15:00,16.68,16.7,16.67,16.69,916000.0,13.2882,13.3041,13.2802,13.2962,916000.0
2014-01-14 14:20:00,16.69,16.7,16.68,16.7,475900.0,13.2962,13.3041,13.2882,13.3041,475900.0
2014-01-14 14:25:00,16.69,16.71,16.69,16.7,1389500.0,13.2962,13.3121,13.2962,13.3041,1389500.0
2014-01-14 14:30:00,16.7,16.71,16.69,16.7,1012800.0,13.3041,13.3121,13.2962,13.3041,1012800.0
2014-01-14 14:35:00,16.7,16.72,16.7,16.71,1090100.0,13.3041,13.3201,13.3041,13.3121,1090100.0
2014-01-14 14:40:00,16.71,16.71,16.69,16.7,1015800.0,13.3121,13.3121,13.2962,13.3041,1015800.0
2014-01-14 14:45:00,16.7,16.7,16.69,16.69,475900.0,13.3041,13.3041,13.2962,13.2962,475900.0
2014-01-14 14:50:00,16.7,16.71,16.69,16.7,651500.0,13.3041,13.3121,13.2962,13.3041,651500.0
2014-01-14 14:55:00,16.7,16.7,16.69,16.7,642300.0,13.3041,13.3041,13.2962,13.3041,642300.0
2014-01-14 15:00:00,16.7,16.71,16.69,16.7,1053600.0,13.3041,13.3121,13.2962,13.3041,1053600.0
2014-01-14 15:05:00,16.7,16.72,16.69,16.71,905000.0,13.3041,13.3201,13.2962,13.3121,905000.0
2014-01-14 15:10:00,16.71,16.72,16.71,16.72,638900.0,13.3121,13.3201,13.3121,13.3201,638900.0
2014-01-14 15:15:00,16.71,16.75,16.71,16.74,1945500.0,13.3121,13.344,13.3121,13.336,1945500.0
2014-01-14 15:20:00,16.74,16.75,16.73,16.75,1269800.0,13.336,13.344,13.328,13.344,1269800.0
2014-01-14 15:25:00,16.75,16.75,16.73,16.73,1924100.0,13.344,13.344,13.328,13.328,1924100.0
2014-01-14 15:30:00,16.73,16.74,16.73,16.74,666300.0,13.328,13.336,13.328,13.336,666300.0
2014-01-14 15:35:00,16.74,16.75,16.73,16.75,1480300.0,13.336,13.344,13.328,13.344,1480300.0
2014-01-14 15:40:00,16.74,16.75,16.73,16.74,2018000.0,13.336,13.344,13.328,13.336,2018000.0
2014-01-14 15:45:00,16.73,16.74,16.71,16.73,2464100.0,13.328,13.336,13.3121,13.328,2464100.0
2014-01-14 15:50:00,16.72,16.73,16.7,16.71,5197300.0,13.3201,13.328,13.3041,13.3121,5197300.0
2014-01-14 15:55:00,16.72,16.76,16.71,16.76,4637000.0,13.3201,13.3519,13.3121,13.3519,4637000.0
2014-01-15 09:30:00,17.23,17.32,17.17,17.25,16326700.0,13.7264,13.7981,13.6786,13.7423,16326700.0
2014-01-15 09:35:00,17.24,17.31,17.24,17.26,7330000.0,13.7343,13.7901,13.7343,13.7503,7330000.0
2014-01-15 09:40:00,17.26,17.27,17.19,17.24,7770800.0,13.7503,13.7582,13.6945,13.7343,7770800.0
2014-01-15 09:45:00,17.23,17.31,17.21,17.3,7908000.0,13.7264,13.7901,13.7104,13.7821,7908000.0
2014-01-15 09:50:00,17.3,17.33,17.25,17.26,6330300.0,13.7821,13.806,13.7423,13.7503,6330300.0
2014-01-15 09:55:00,17.26,17.31,17.25,17.3,4176100.0,13.7503,13.7901,13.7423,13.7821,4176100.0
2014-01-15 10:00:00,17.3,17.38,17.28,17.38,6550100.0,13.7821,13.8459,13.7662,13.8459,6550100.0
2014-01-15 10:05:00,17.38,17.39,17.34,17.36,5018600.0,13.8459,13.8538,13.814,13.8299,5018600.0
2014-01-15 10:10:00,17.36,17.42,17.35,17.4,6704800.0,13.8299,13.8777,13.822,13.8618,6704800.0
2014-01-15 10:15:00,17.39,17.4,17.35,17.35,4089700.0,13.8538,13.8618,13.822,13.822,4089700.0
2014-01-15 10:20:00,17.36,17.37,17.27,17.28,6971700.0,13.8299,13.8379,13.7582,13.7662,6971700.0
2014-01-15 10:25:00,17.27,17.3,17.23,17.27,5592300.0,13.7582,13.7821,13.7264,13.7582,5592300.0
2014-01-15 10:30:00,17.28,17.3,17.23,17.27,3577800.0,13.7662,13.7821,13.7264,13.7582,3577800.0
2014-01-15 10:35:00,17.27,17.29,17.24,17.24,4077900.0,13.7582,13.7742,13.7343,13.7343,4077900.0
2014-01-15 10:40:00,17.24,17.25,17.17,17.21,9198100.0,13.7343,13.7423,13.6786,13.7104,9198100.0
2014-01-15 10:45:00,17.21,17.23,17.17,17.19,5748400.0,13.7104,13.7264,13.6786,13.6945,5748400.0
2014-01-15 10:50:00,17.2,17.23,17.18,17.18,4183200.0,13.7025,13.7264,13.6865,13.6865,4183200.0
2014-01-15 10:55:00,17.18,17.22,17.18,17.2,3570200.0,13.6865,13.7184,13.6865,13.7025,3570200.0
2014-01-15 11:00:00,17.2,17.23,17.18,17.22,3376800.0,13.7025,13.7264,13.6865,13.7184,3376800.0
2014-01-15 11:05:00,17.22,17.25,17.21,17.22,3046200.0,13.7184,13.7423,13.7104,13.7184,3046200.0
2014-01-15 11:10:00,17.22,17.23,17.2,17.21,3497800.0,13.7184,13.7264,13.7025,13.7104,3497800.0
2014-01-15 11:15:00,17.21,17.26,17.2,17.23,4321500.0,13.7104,13.7503,13.7025,13.7264,4321500.0
2014-01-15 11:20:00,17.23,17.25,17.2,17.21,2739500.0,13.7264,13.7423,13.7025,13.7104,2739500.0
2014-01-15 11:25:00,17.21,17.22,17.19,17.21,3443500.0,13.7104,13.7184,13.6945,13.7104,3443500.0
2014-01-15 11:30:00,17.21,17.22,17.19,17.2,3493900.0,13.7104,13.7184,13.6945,13.7025,3493900.0
2014-01-15 11:35:00,17.2,17.21,17.17,17.2,4728300.0,13.7025,13.7104,13.6786,13.7025,4728300.0
2014-01-15 11:40:00,17.2,17.2,17.11,17.13,9883400.0,13.7025,13.7025,13.6308,13.6467,9883400.0
2014-01-15 11:45:00,17.13,17.18,17.12,17.17,4187100.0,13.6467,13.6865,13.6387,13.6786,4187100.0
2014-01-15 11:50:00,17.17,17.19,17.14,17.19,3767800.0,13.6786,13.6945,13.6547,13.6945,3767800.0
2014-01-15 11:55:00,17.18,17.24,17.18,17.23,3881900.0,13.6865,13.7343,13.6865,13.7264,3881900.0
2014-01-15 12:00:00,17.23,17.26,17.21,17.24,5051100.0,13.7264,13.7503,13.7104,13.7343,5051100.0
2014-01-15 12:05:00,17.23,17.24,17.19,17.2,3560300.0,13.7264,13.7343,13.6945,13.7025,3560300.0
2014-01-15 12:10:00,17.2,17.21,17.16,17.17,3088800.0,13.7025,13.7104,13.6706,13.6786,3088800.0
2014-01-15 12:15:00,17.18,17.2,17.15,17.18,4179300.0,13.6865,13.7025,13.6626,13.6865,4179300.0
2014-01-15 12:20:00,17.18,17.18,17.15,17.18,4140900.0,13.6865,13.6865,13.6626,13.6865,4140900.0
2014-01-15 12:25:00,17.18,17.19,17.15,17.18,3182300.0,13.6865,13.6945,13.6626,13.6865,3182300.0
2014-01-15 12:30:00,17.18,17.18,17.15,17.18,2035100.0,13.6865,13.6865,13.6626,13.6865,2035100.0
2014-01-15 12:35:00,17.18,17.19,17.17,17.19,1035500.0,13.6865,13.6945,13.6786,13.6945,1035500.0
2014-01-15 12:40:00,17.19,17.19,17.15,17.16,2948300.0,13.6945,13.6945,13.6626,13.6706,2948300.0
2014-01-15 12:45:00,17.16,17.2,17.16,17.18,2954700.0,13.6706,13.7025,13.6706,13.6865,2954700.0
2014-01-15 12:50:00,17.18,17.2,17.17,17.18,1870200.0,13.6865,13.7025,13.6786,13.6865,1870200.0
2014-01-15 12:55:00,17.18,17.19,17.16,17.18,1986900.0,13.6865,13.6945,13.6706,13.6865,1986900.0
2014-01-15 13:00:00,17.18,17.22,17.17,17.22,1865400.0,13.6865,13.7184,13.6786,13.7184,1865400.0
2014-01-15 13:05:00,17.21,17.25,17.21,17.21,3368600.0,13.7104,13.7423,13.7104,13.7104,3368600.0
2014-01-15 13:10:00,17.21,17.24,17.21,17.22,1355500.0,13.7104,13.7343,13.7104,13.7184,1355500.0
2014-01-15 13:15:00,17.22,17.24,17.21,17.23,1569500.0,13.7184,13.7343,13.7104,13.7264,1569500.0
2014-01-15 13:20:00,17.24,17.25,17.22,17.23,2684500.0,13.7343,13.7423,13.7184,13.7264,2684500.0
2014-01-15 13:25:00,17.22,17.23,17.19,17.19,2830500.0,13.7184,13.7264,13.6945,13.6945,2830500.0
2014-01-15 13:30:00,17.2,17.21,17.17,17.18,2341700.0,13.7025,13.7104,13.6786,13.6865,2341700.0
2014-01-15 13:35:00,17.18,17.22,17.18,17.21,1557600.0,13.6865,13.7184,13.6865,13.7104,1557600.0
2014-01-15 13:40:00,17.21,17.21,17.17,17.19,2099300.0,13.7104,13.7104,13.6786,13.6945,2099300.0
2014-01-15 13:45:00,17.19,17.19,17.15,17.17,2654500.0,13.6945,13.6945,13.6626,13.6786,2654500.0
2014-01-15 13:50:00,17.18,17.21,17.17,17.17,2188200.0,13.6865,13.7104,13.6786,13.6786,2188200.0
2014-01-15 13:55:00,17.18,17.19,17.17,17.19,1876800.0,13.6865,13.6945,13.6786,13.6945,1876800.0
2014-01-15 14:00:00,17.19,17.21,17.17,17.21,1613300.0,13.6945,13.7104,13.6786,13.7104,1613300.0
2014-01-15 14:05:00,17.2,17.22,17.19,17.2,1361100.0,13.7025,13.7184,13.6945,13.7025,1361100.0
2014-01-15 14:10:00,17.21,17.21,17.18,17.2,2512500.0,13.7104,13.7104,13.6865,13.7025,2512500.0
2014-01-15 14:15:00,17.2,17.22,17.18,17.21,1737000.0,13.7025,13.7184,13.6865,13.7104,1737000.0
2014-01-15 14:20:00,17.22,17.23,17.2,17.22,1194500.0,13.7184,13.7264,13.7025,13.7184,1194500.0
2014-01-15 14:25:00,17.22,17.23,17.2,17.2,1126100.0,13.7184,13.7264,13.7025,13.7025,1126100.0
2014-01-15 14:30:00,17.21,17.22,17.16,17.19,4422500.0,13.7104,13.7184,13.6706,13.6945,4422500.0
2014-01-15 14:35:00,17.18,17.2,17.17,17.19,1772700.0,13.6865,13.7025,13.6786,13.6945,1772700.0
2014-01-15 14:40:00,17.18,17.21,17.18,17.21,553900.0,13.6865,13.7104,13.6865,13.7104,553900.0
2014-01-15 14:45:00,17.2,17.22,17.19,17.2,1434400.0,13.7025,13.7184,13.6945,13.7025,1434400.0
2014-01-15 14:50:00,17.21,17.21,17.18,17.19,1068000.0,13.7104,13.7104,13.6865,13.6945,1068000.0
2014-01-15 14:55:00,17.19,17.21,17.17,17.19,3242600.0,13.6945,13.7104,13.6786,13.6945,3242600.0
2014-01-15 15:00:00,17.19,17.22,17.18,17.21,3062400.0,13.6945,13.7184,13.6865,13.7104,3062400.0
2014-01-15 15:05:00,17.21,17.22,17.19,17.2,6259500.0,13.7104,13.7184,13.6945,13.7025,6259500.0
2014-01-15 15:10:00,17.2,17.21,17.18,17.2,2459200.0,13.7025,13.7104,13.6865,13.7025,2459200.0
2014-01-15 15:15:00,17.2,17.21,17.17,17.18,3335400.0,13.7025,13.7104,13.6786,13.6865,3335400.0
2014-01-15 15:20:00,17.17,17.19,17.17,17.18,1757100.0,13.6786,13.6945,13.6786,13.6865,1757100.0
2014-01-15 15:25:00,17.18,17.18,17.16,17.18,1985200.0,13.6865,13.6865,13.6706,13.6865,1985200.0
2014-01-15 15:30:00,17.18,17.18,17.15,17.16,3770000.0,13.6865,13.6865,13.6626,13.6706,3770000.0
2014-01-15 15:35:00,17.16,17.19,17.15,17.18,1753900.0,13.6706,13.6945,13.6626,13.6865,1753900.0
2014-01-15 15:40:00,17.18,17.19,17.17,17.17,2521300.0,13.6865,13.6945,13.6786,13.6786,2521300.0
2014-01-15 15:45:00,17.18,17.19,17.16,17.17,3171500.0,13.6865,13.6945,13.6706,13.6786,3171500.0
2014-01-15 15:50:00,17.17,17.18,17.15,17.16,3952100.0,13.6786,13.6865,13.6626,13.6706,3952100.0
2014-01-15 15:55:00,17.16,17.16,17.14,17.16,4606800.0,13.6706,13.6706,13.6547,13.6706,4606800.0
2014-01-16 09:30:00,17.09,17.14,17.07,17.1,7388500.0,13.6148,13.6547,13.5989,13.6228,7388500.0
2014-01-16 09:35:00,17.1,17.12,17.06,17.08,4421400.0,13.6228,13.6387,13.5909,13.6069,4421400.0
2014-01-16 09:40:00,17.08,17.09,17.05,17.05,8821500.0,13.6069,13.6148,13.583,13.583,8821500.0
2014-01-16 09:45:00,17.06,17.07,17.02,17.04,4674400.0,13.5909,13.5989,13.5591,13.575,4674400.0
2014-01-16 09:50:00,17.04,17.06,17.01,17.04,4956400.0,13.575,13.5909,13.5511,13.575,4956400.0
2014-01-16 09:55:00,17.04,17.06,17.03,17.03,4225900.0,13.575,13.5909,13.567,13.567,4225900.0
2014-01-16 10:00:00,17.03,17.07,17.03,17.05,4445200.0,13.567,13.5989,13.567,13.583,4445200.0
2014-01-16 10:05:00,17.05,17.06,17.03,17.04,2256800.0,13.583,13.5909,13.567,13.575,2256800.0
2014-01-16 10:10:00,17.03,17.04,17.03,17.03,1051800.0,13.567,13.575,13.567,13.567,1051800.0
2014-01-16 10:15:00,17.04,17.04,17.01,17.01,2738800.0,13.575,13.575,13.5511,13.5511,2738800.0
2014-01-16 10:20:00,17.02,17.04,17.01,17.01,2612500.0,13.5591,13.575,13.5511,13.5511,2612500.0
2014-01-16 10:25:00,17.02,17.04,17.01,17.04,1435400.0,13.5591,13.575,13.5511,13.575,1435400.0
2014-01-16 10:30:00,17.04,17.06,17.03,17.04,1113400.0,13.575,13.5909,13.567,13.575,1113400.0
2014-01-16 10:35:00,17.05,17.05,17.01,17.02,4250300.0,13.583,13.583,13.5511,13.5591,4250300.0
2014-01-16 10:40:00,17.02,17.04,17.01,17.03,3213000.0,13.5591,13.575,13.5511,13.567,3213000.0
2014-01-16 10:45:00,17.03,17.03,17.01,17.01,6118400.0,13.567,13.567,13.5511,13.5511,6118400.0
2014-01-16 10:50:00,17.02,17.02,16.99,17.02,5900500.0,13.5591,13.5591,13.5352,13.5591,5900500.0
2014-01-16 10:55:00,17.02,17.04,17.0,17.02,4611900.0,13.5591,13.575,13.5431,13.5591,4611900.0
2014-01-16 11:00:00,17.02,17.03,17.02,17.02,5796000.0,13.5591,13.567,13.5591,13.5591,5796000.0
2014-01-16 11:05:00,17.03,17.04,17.01,17.04,6110900.0,13.567,13.575,13.5511,13.575,6110900.0
2014-01-16 11:10:00,17.04,17.06,17.03,17.05,3067600.0,13.575,13.5909,13.567,13.583,3067600.0
2014-01-16 11:15:00,17.06,17.06,17.03,17.04,1377600.0,13.5909,13.5909,13.567,13.575,1377600.0
2014-01-16 11:20:00,17.04,17.04,17.02,17.03,2002500.0,13.575,13.575,13.5591,13.567,2002500.0
2014-01-16 11:25:00,17.04,17.04,17.02,17.03,2255100.0,13.575,13.575,13.5591,13.567,2255100.0
2014-01-16 11:30:00,17.04,17.06,17.02,17.05,1200300.0,13.575,13.5909,13.5591,13.583,1200300.0
2014-01-16 11:35:00,17.05,17.06,17.05,17.06,289700.0,13.583,13.5909,13.583,13.5909,289700.0
2014-01-16 11:40:00,17.06,17.07,17.04,17.07,2107800.0,13.5909,13.5989,13.575,13.5989,2107800.0
2014-01-16 11:45:00,17.07,17.09,17.06,17.07,1352000.0,13.5989,13.6148,13.5909,13.5989,1352000.0
2014-01-16 11:50:00,17.07,17.08,17.05,17.07,1767500.0,13.5989,13.6069,13.583,13.5989,1767500.0
2014-01-16 11:55:00,17.08,17.08,17.05,17.06,913600.0,13.6069,13.6069,13.583,13.5909,913600.0
2014-01-16 12:00:00,17.05,17.08,17.04,17.08,1515400.0,13.583,13.6069,13.575,13.6069,1515400.0
2014-01-16 12:05:00,17.08,17.08,17.05,17.07,847200.0,13.6069,13.6069,13.583,13.5989,847200.0
2014-01-16 12:10:00,17.06,17.07,17.03,17.04,1951600.0,13.5909,13.5989,13.567,13.575,1951600.0
2014-01-16 12:15:00,17.03,17.07,17.03,17.07,1882800.0,13.567,13.5989,13.567,13.5989,1882800.0
2014-01-16 12:20:00,17.06,17.07,17.06,17.06,167900.0,13.5909,13.5989,13.5909,13.5909,167900.0
2014-01-16 12:25:00,17.06,17.08,17.06,17.07,470700.0,13.5909,13.6069,13.5909,13.5989,470700.0
2014-01-16 12:30:00,17.08,17.09,17.07,17.08,549400.0,13.6069,13.6148,13.5989,13.6069,549400.0
2014-01-16 12:35:00,17.08,17.09,17.07,17.08,678900.0,13.6069,13.6148,13.5989,13.6069,678900.0
2014-01-16 12:40:00,17.07,17.1,17.07,17.09,2907400.0,13.5989,13.6228,13.5989,13.6148,2907400.0
2014-01-16 12:45:00,17.09,17.09,17.07,17.07,424200.0,13.6148,13.6148,13.5989,13.5989,424200.0
2014-01-16 12:50:00,17.08,17.09,17.07,17.08,1156700.0,13.6069,13.6148,13.5989,13.6069,1156700.0
2014-01-16 12:55:00,17.08,17.1,17.07,17.08,753100.0,13.6069,13.6228,13.5989,13.6069,753100.0
2014-01-16 13:00:00,17.09,17.09,17.05,17.05,973300.0,13.6148,13.6148,13.583,13.583,973300.0
2014-01-16 13:05:00,17.05,17.07,17.05,17.07,818800.0,13.583,13.5989,13.583,13.5989,818800.0
2014-01-16 13:10:00,17.07,17.07,17.06,17.06,220500.0,13.5989,13.5989,13.5909,13.5909,220500.0
2014-01-16 13:15:00,17.07,17.07,17.05,17.07,1017300.0,13.5989,13.5989,13.583,13.5989,1017300.0
2014-01-16 13:20:00,17.07,17.08,17.06,17.07,438300.0,13.5989,13.6069,13.5909,13.5989,438300.0
2014-01-16 13:25:00,17.07,17.08,17.06,17.07,709200.0,13.5989,13.6069,13.5909,13.5989,709200.0
2014-01-16 13:30:00,17.07,17.08,17.07,17.07,179300.0,13.5989,13.6069,13.5989,13.5989,179300.0
2014-01-16 13:35:00,17.08,17.08,17.07,17.07,199100.0,13.6069,13.6069,13.5989,13.5989,199100.0
2014-01-16 13:40:00,17.07,17.08,17.07,17.07,214600.0,13.5989,13.6069,13.5989,13.5989,214600.0
2014-01-16 13:45:00,17.07,17.08,17.06,17.06,384400.0,13.5989,13.6069,13.5909,13.5909,384400.0
2014-01-16 13:50:00,17.06,17.07,17.06,17.06,284300.0,13.5909,13.5989,13.5909,13.5909,284300.0
2014-01-16 13:55:00,17.07,17.07,17.04,17.05,881100.0,13.5989,13.5989,13.575,13.583,881100.0
2014-01-16 14:00:00,17.05,17.06,17.04,17.06,430300.0,13.583,13.5909,13.575,13.5909,430300.0
2014-01-16 14:05:00,17.06,17.06,17.04,17.05,490000.0,13.5909,13.5909,13.575,13.583,490000.0
2014-01-16 14:10:00,17.06,17.06,17.02,17.03,1374300.0,13.5909,13.5909,13.5591,13.567,1374300.0
2014-01-16 14:15:00,17.03,17.05,17.03,17.04,553900.0,13.567,13.583,13.567,13.575,553900.0
2014-01-16 14:20:00,17.03,17.04,17.02,17.04,1053400.0,13.567,13.575,13.5591,13.575,1053400.0
2014-01-16 14:25:00,17.04,17.04,17.03,17.04,304600.0,13.575,13.575,13.567,13.575,304600.0
2014-01-16 14:30:00,17.03,17.05,17.03,17.05,680400.0,13.567,13.583,13.567,13.583,680400.0
2014-01-16 14:35:00,17.05,17.05,17.02,17.04,1066900.0,13.583,13.583,13.5591,13.575,1066900.0
2014-01-16 14:40:00,17.04,17.04,17.03,17.04,333200.0,13.575,13.575,13.567,13.575,333200.0
2014-01-16 14:45:00,17.04,17.04,17.03,17.04,389800.0,13.575,13.575,13.567,13.575,389800.0
2014-01-16 14:50:00,17.04,17.04,17.03,17.04,259300.0,13.575,13.575,13.567,13.575,259300.0
2014-01-16 14:55:00,17.03,17.04,17.03,17.04,343000.0,13.567,13.575,13.567,13.575,343000.0
2014-01-16 15:00:00,17.04,17.06,17.03,17.05,586800.0,13.575,13.5909,13.567,13.583,586800.0
2014-01-16 15:05:00,17.05,17.06,17.04,17.05,894600.0,13.583,13.5909,13.575,13.583,894600.0
2014-01-16 15:10:00,17.06,17.06,17.04,17.05,804100.0,13.5909,13.5909,13.575,13.583,804100.0
2014-01-16 15:15:00,17.05,17.06,17.04,17.05,875100.0,13.583,13.5909,13.575,13.583,875100.0
2014-01-16 15:20:00,17.05,17.06,17.05,17.05,276500.0,13.583,13.5909,13.583,13.583,276500.0
2014-01-16 15:25:00,17.06,17.06,17.04,17.05,1034200.0,13.5909,13.5909,13.575,13.583,1034200.0
2014-01-16 15:30:00,17.04,17.05,17.03,17.04,1764100.0,13.575,13.583,13.567,13.575,1764100.0
2014-01-16 15:35:00,17.04,17.05,17.03,17.05,1151500.0,13.575,13.583,13.567,13.583,1151500.0
2014-01-16 15:40:00,17.04,17.05,17.03,17.04,1691200.0,13.575,13.583,13.567,13.575,1691200.0
2014-01-16 15:45:00,17.04,17.04,17.03,17.04,2360600.0,13.575,13.575,13.567,13.575,2360600.0
2014-01-16 15:50:00,17.03,17.04,17.03,17.04,2191200.0,13.567,13.575,13.567,13.575,2191200.0
2014-01-16 15:55:00,17.04,17.07,17.03,17.07,3959300.0,13.575,13.5989,13.567,13.5989,3959300.0
2014-01-17 09:30:00,17.21,17.22,17.11,17.13,10228200.0,13.7104,13.7184,13.6308,13.6467,10228200.0
2014-01-17 09:35:00,17.14,17.14,17.07,17.1,3271600.0,13.6547,13.6547,13.5989,13.6228,3271600.0
2014-01-17 09:40:00,17.11,17.13,17.08,17.09,3346600.0,13.6308,13.6467,13.6069,13.6148,3346600.0
2014-01-17 09:45:00,17.09,17.1,17.04,17.05,2222700.0,13.6148,13.6228,13.575,13.583,2222700.0
2014-01-17 09:50:00,17.05,17.06,17.02,17.05,1940600.0,13.583,13.5909,13.5591,13.583,1940600.0
2014-01-17 09:55:00,17.05,17.08,17.03,17.04,1508400.0,13.583,13.6069,13.567,13.575,1508400.0
2014-01-17 10:00:00,17.04,17.04,17.02,17.03,1000800.0,13.575,13.575,13.5591,13.567,1000800.0
2014-01-17 10:05:00,17.04,17.06,17.03,17.05,1144300.0,13.575,13.5909,13.567,13.583,1144300.0
2014-01-17 10:10:00,17.05,17.05,17.03,17.05,805000.0,13.583,13.583,13.567,13.583,805000.0
2014-01-17 10:15:00,17.05,17.07,17.04,17.07,824500.0,13.583,13.5989,13.575,13.5989,824500.0
2014-01-17 10:20:00,17.07,17.07,17.04,17.05,1039900.0,13.5989,13.5989,13.575,13.583,1039900.0
2014-01-17 10:25:00,17.04,17.05,17.03,17.04,693000.0,13.575,13.583,13.567,13.575,693000.0
2014-01-17 10:30:00,17.03,17.05,17.03,17.03,797800.0,13.567,13.583,13.567,13.567,797800.0
2014-01-17 10:35:00,17.03,17.05,17.03,17.05,826100.0,13.567,13.583,13.567,13.583,826100.0
2014-01-17 10:40:00,17.04,17.05,17.03,17.04,952900.0,13.575,13.583,13.567,13.575,952900.0
2014-01-17 10:45:00,17.05,17.06,17.04,17.05,839300.0,13.583,13.5909,13.575,13.583,839300.0
2014-01-17 10:50:00,17.06,17.07,17.05,17.07,979400.0,13.5909,13.5989,13.583,13.5989,979400.0
2014-01-17 10:55:00,17.07,17.07,17.05,17.07,1053900.0,13.5989,13.5989,13.583,13.5989,1053900.0
2014-01-17 11:00:00,17.07,17.08,17.06,17.08,796700.0,13.5989,13.6069,13.5909,13.6069,796700.0
2014-01-17 11:05:00,17.07,17.09,17.07,17.08,1059300.0,13.5989,13.6148,13.5989,13.6069,1059300.0
2014-01-17 11:10:00,17.08,17.08,17.06,17.06,931400.0,13.6069,13.6069,13.5909,13.5909,931400.0
2014-01-17 11:15:00,17.07,17.07,17.06,17.07,432600.0,13.5989,13.5989,13.5909,13.5989,432600.0
2014-01-17 11:20:00,17.07,17.08,17.07,17.07,480400.0,13.5989,13.6069,13.5989,13.5989,480400.0
2014-01-17 11:25:00,17.07,17.08,17.07,17.08,431700.0,13.5989,13.6069,13.5989,13.6069,431700.0
2014-01-17 11:30:00,17.07,17.08,17.04,17.04,1243500.0,13.5989,13.6069,13.575,13.575,1243500.0
2014-01-17 11:35:00,17.04,17.05,17.03,17.03,414300.0,13.575,13.583,13.567,13.567,414300.0
2014-01-17 11:40:00,17.04,17.04,17.03,17.04,805900.0,13.575,13.575,13.567,13.575,805900.0
2014-01-17 11:45:00,17.04,17.05,17.03,17.04,686400.0,13.575,13.583,13.567,13.575,686400.0
2014-01-17 11:50:00,17.05,17.06,17.04,17.06,458400.0,13.583,13.5909,13.575,13.5909,458400.0
2014-01-17 11:55:00,17.06,17.06,17.05,17.06,424500.0,13.5909,13.5909,13.583,13.5909,424500.0
2014-01-17 12:00:00,17.06,17.07,17.05,17.07,395500.0,13.5909,13.5989,13.583,13.5989,395500.0
2014-01-17 12:05:00,17.07,17.07,17.06,17.07,272400.0,13.5989,13.5989,13.5909,13.5989,272400.0
2014-01-17 12:10:00,17.07,17.07,17.06,17.07,583900.0,13.5989,13.5989,13.5909,13.5989,583900.0
2014-01-17 12:15:00,17.07,17.07,17.06,17.07,298900.0,13.5989,13.5989,13.5909,13.5989,298900.0
2014-01-17 12:20:00,17.07,17.07,17.06,17.07,433300.0,13.5989,13.5989,13.5909,13.5989,433300.0
2014-01-17 12:25:00,17.06,17.08,17.06,17.08,785700.0,13.5909,13.6069,13.5909,13.6069,785700.0
2014-01-17 12:30:00,17.08,17.08,17.06,17.08,917300.0,13.6069,13.6069,13.5909,13.6069,917300.0
2014-01-17 12:35:00,17.08,17.08,17.07,17.08,771000.0,13.6069,13.6069,13.5989,13.6069,771000.0
2014-01-17 12:40:00,17.07,17.08,17.07,17.07,308500.0,13.5989,13.6069,13.5989,13.5989,308500.0
2014-01-17 12:45:00,17.08,17.08,17.07,17.08,276900.0,13.6069,13.6069,13.5989,13.6069,276900.0
2014-01-17 12:50:00,17.08,17.08,17.07,17.07,255400.0,13.6069,13.6069,13.5989,13.5989,255400.0
2014-01-17 12:55:00,17.08,17.08,17.07,17.08,409600.0,13.6069,13.6069,13.5989,13.6069,409600.0
2014-01-17 13:00:00,17.07,17.08,17.07,17.08,645700.0,13.5989,13.6069,13.5989,13.6069,645700.0
2014-01-17 13:05:00,17.08,17.08,17.05,17.05,1428500.0,13.6069,13.6069,13.583,13.583,1428500.0
2014-01-17 13:10:00,17.05,17.05,17.03,17.05,1169700.0,13.583,13.583,13.567,13.583,1169700.0
2014-01-17 13:15:00,17.05,17.05,17.03,17.05,1176700.0,13.583,13.583,13.567,13.583,1176700.0
2014-01-17 13:20:00,17.05,17.05,17.04,17.05,333500.0,13.583,13.583,13.575,13.583,333500.0
2014-01-17 13:25:00,17.05,17.05,17.04,17.05,380300.0,13.583,13.583,13.575,13.583,380300.0
2014-01-17 13:30:00,17.05,17.05,17.04,17.05,315100.0,13.583,13.583,13.575,13.583,315100.0
2014-01-17 13:35:00,17.05,17.05,17.04,17.04,526500.0,13.583,13.583,13.575,13.575,526500.0
2014-01-17 13:40:00,17.04,17.05,17.03,17.04,973000.0,13.575,13.583,13.567,13.575,973000.0
2014-01-17 13:45:00,17.03,17.04,17.02,17.04,2198800.0,13.567,13.575,13.5591,13.575,2198800.0
2014-01-17 13:50:00,17.04,17.04,17.03,17.03,537700.0,13.575,13.575,13.567,13.567,537700.0
2014-01-17 13:55:00,17.03,17.04,17.03,17.04,344300.0,13.567,13.575,13.567,13.575,344300.0
2014-01-17 14:00:00,17.03,17.05,17.03,17.03,1152200.0,13.567,13.583,13.567,13.567,1152200.0
2014-01-17 14:05:00,17.03,17.06,17.02,17.06,1444900.0,13.567,13.5909,13.5591,13.5909,1444900.0
2014-01-17 14:10:00,17.06,17.06,17.05,17.05,832100.0,13.5909,13.5909,13.583,13.583,832100.0
2014-01-17 14:15:00,17.06,17.06,17.03,17.05,1710300.0,13.5909,13.5909,13.567,13.583,1710300.0
2014-01-17 14:20:00,17.05,17.05,17.03,17.04,491600.0,13.583,13.583,13.567,13.575,491600.0
2014-01-17 14:25:00,17.04,17.05,17.03,17.04,1037300.0,13.575,13.583,13.567,13.575,1037300.0
2014-01-17 14:30:00,17.04,17.05,17.02,17.03,882200.0,13.575,13.583,13.5591,13.567,882200.0
2014-01-17 14:35:00,17.03,17.03,17.02,17.03,402000.0,13.567,13.567,13.5591,13.567,402000.0
2014-01-17 14:40:00,17.03,17.03,17.02,17.03,432700.0,13.567,13.567,13.5591,13.567,432700.0
2014-01-17 14:45:00,17.02,17.04,17.02,17.03,974600.0,13.5591,13.575,13.5591,13.567,974600.0
2014-01-17 14:50:00,17.04,17.04,17.03,17.04,447700.0,13.575,13.575,13.567,13.575,447700.0
2014-01-17 14:55:00,17.04,17.04,17.02,17.03,912300.0,13.575,13.575,13.5591,13.567,912300.0
2014-01-17 15:00:00,17.03,17.04,17.02,17.03,695800.0,13.567,13.575,13.5591,13.567,695800.0
2014-01-17 15:05:00,17.03,17.04,17.0,17.0,2070000.0,13.567,13.575,13.5431,13.5431,2070000.0
2014-01-17 15:10:00,17.0,17.01,17.0,17.01,1094200.0,13.5431,13.5511,13.5431,13.5511,1094200.0
2014-01-17 15:15:00,17.0,17.01,17.0,17.01,601400.0,13.5431,13.5511,13.5431,13.5511,601400.0
2014-01-17 15:20:00,17.01,17.01,17.0,17.01,838700.0,13.5511,13.5511,13.5431,13.5511,838700.0
2014-01-17 15:25:00,17.01,17.01,17.0,17.01,760100.0,13.5511,13.5511,13.5431,13.5511,760100.0
2014-01-17 15:30:00,17.01,17.01,17.0,17.01,2892500.0,13.5511,13.5511,13.5431,13.5511,2892500.0
2014-01-17 15:35:00,17.01,17.01,17.0,17.01,1460800.0,13.5511,13.5511,13.5431,13.5511,1460800.0
2014-01-17 15:40:00,17.01,17.01,17.0,17.01,929200.0,13.5511,13.5511,13.5431,13.5511,929200.0
2014-01-17 15:45:00,17.01,17.02,17.0,17.02,1676100.0,13.5511,13.5591,13.5431,13.5591,1676100.0
2014-01-17 15:50:00,17.02,17.02,17.0,17.01,2390100.0,13.5591,13.5591,13.5431,13.5511,2390100.0
2014-01-17 15:55:00,17.01,17.02,16.99,17.0,5386400.0,13.5511,13.5591,13.5352,13.5431,5386400.0
2014-01-21 09:30:00,17.08,17.15,17.06,17.15,4553400.0,13.6069,13.6626,13.5909,13.6626,4553400.0
2014-01-21 09:35:00,17.15,17.16,17.09,17.11,2314200.0,13.6626,13.6706,13.6148,13.6308,2314200.0
2014-01-21 09:40:00,17.11,17.12,17.08,17.09,2058200.0,13.6308,13.6387,13.6069,13.6148,2058200.0
2014-01-21 09:45:00,17.1,17.13,17.05,17.09,3401700.0,13.6228,13.6467,13.583,13.6148,3401700.0
2014-01-21 09:50:00,17.09,17.14,17.08,17.14,1675500.0,13.6148,13.6547,13.6069,13.6547,1675500.0
2014-01-21 09:55:00,17.13,17.15,17.12,17.14,1565000.0,13.6467,13.6626,13.6387,13.6547,1565000.0
2014-01-21 10:00:00,17.14,17.15,17.08,17.1,1407300.0,13.6547,13.6626,13.6069,13.6228,1407300.0
2014-01-21 10:05:00,17.1,17.13,17.08,17.12,1191300.0,13.6228,13.6467,13.6069,13.6387,1191300.0
2014-01-21 10:10:00,17.12,17.12,17.07,17.08,1732600.0,13.6387,13.6387,13.5989,13.6069,1732600.0
2014-01-21 10:15:00,17.08,17.08,17.05,17.06,2223100.0,13.6069,13.6069,13.583,13.5909,2223100.0
2014-01-21 10:20:00,17.06,17.07,17.05,17.07,1413200.0,13.5909,13.5989,13.583,13.5989,1413200.0
2014-01-21 10:25:00,17.08,17.09,17.07,17.09,649800.0,13.6069,13.6148,13.5989,13.6148,649800.0
2014-01-21 10:30:00,17.09,17.09,17.07,17.08,1047300.0,13.6148,13.6148,13.5989,13.6069,1047300.0
2014-01-21 10:35:00,17.08,17.09,17.08,17.09,946900.0,13.6069,13.6148,13.6069,13.6148,946900.0
2014-01-21 10:40:00,17.09,17.11,17.08,17.11,832400.0,13.6148,13.6308,13.6069,13.6308,832400.0
2014-01-21 10:45:00,17.11,17.12,17.1,17.1,821600.0,13.6308,13.6387,13.6228,13.6228,821600.0
2014-01-21 10:50:00,17.1,17.12,17.1,17.12,667300.0,13.6228,13.6387,13.6228,13.6387,667300.0
2014-01-21 10:55:00,17.12,17.13,17.11,17.13,927300.0,13.6387,13.6467,13.6308,13.6467,927300.0
2014-01-21 11:00:00,17.13,17.14,17.12,17.13,1550500.0,13.6467,13.6547,13.6387,13.6467,1550500.0
2014-01-21 11:05:00,17.13,17.14,17.07,17.08,1634000.0,13.6467,13.6547,13.5989,13.6069,1634000.0
2014-01-21 11:10:00,17.08,17.08,17.02,17.06,3216900.0,13.6069,13.6069,13.5591,13.5909,3216900.0
2014-01-21 11:15:00,17.06,17.07,17.02,17.03,869800.0,13.5909,13.5989,13.5591,13.567,869800.0
2014-01-21 11:20:00,17.03,17.04,17.02,17.02,1270400.0,13.567,13.575,13.5591,13.5591,1270400.0
2014-01-21 11:25:00,17.03,17.05,17.02,17.03,1620600.0,13.567,13.583,13.5591,13.567,1620600.0
2014-01-21 11:30:00,17.04,17.06,17.03,17.05,2001400.0,13.575,13.5909,13.567,13.583,2001400.0
2014-01-21 11:35:00,17.05,17.07,17.05,17.06,927000.0,13.583,13.5989,13.583,13.5909,927000.0
2014-01-21 11:40:00,17.06,17.07,17.05,17.07,934500.0,13.5909,13.5989,13.583,13.5989,934500.0
2014-01-21 11:45:00,17.06,17.07,17.05,17.07,576500.0,13.5909,13.5989,13.583,13.5989,576500.0
2014-01-21 11:50:00,17.06,17.07,17.01,17.01,1251600.0,13.5909,13.5989,13.5511,13.5511,1251600.0
2014-01-21 11:55:00,17.01,17.03,16.96,16.96,3401800.0,13.5511,13.567,13.5113,13.5113,3401800.0
2014-01-21 12:00:00,16.96,16.97,16.94,16.95,2085700.0,13.5113,13.5192,13.4953,13.5033,2085700.0
2014-01-21 12:05:00,16.94,16.95,16.87,16.91,4782300.0,13.4953,13.5033,13.4396,13.4714,4782300.0
2014-01-21 12:10:00,16.91,16.93,16.88,16.93,1696100.0,13.4714,13.4874,13.4475,13.4874,1696100.0
2014-01-21 12:15:00,16.93,16.95,16.92,16.94,1220600.0,13.4874,13.5033,13.4794,13.4953,1220600.0
2014-01-21 12:20:00,16.94,16.97,16.93,16.97,676300.0,13.4953,13.5192,13.4874,13.5192,676300.0
2014-01-21 12:25:00,16.96,17.0,16.96,16.98,1010900.0,13.5113,13.5431,13.5113,13.5272,1010900.0
2014-01-21 12:30:00,16.98,16.98,16.95,16.97,750300.0,13.5272,13.5272,13.5033,13.5192,750300.0
2014-01-21 12:35:00,16.97,16.97,16.96,16.96,409500.0,13.5192,13.5192,13.5113,13.5113,409500.0
2014-01-21 12:40:00,16.97,16.99,16.96,16.99,822500.0,13.5192,13.5352,13.5113,13.5352,822500.0
2014-01-21 12:45:00,16.99,16.99,16.98,16.99,269000.0,13.5352,13.5352,13.5272,13.5352,269000.0
2014-01-21 12:50:00,16.99,16.99,16.97,16.97,644700.0,13.5352,13.5352,13.5192,13.5192,644700.0
2014-01-21 12:55:00,16.97,16.98,16.95,16.96,833500.0,13.5192,13.5272,13.5033,13.5113,833500.0
2014-01-21 13:00:00,16.96,16.97,16.95,16.96,313800.0,13.5113,13.5192,13.5033,13.5113,313800.0
2014-01-21 13:05:00,16.96,16.98,16.96,16.98,400800.0,13.5113,13.5272,13.5113,13.5272,400800.0
2014-01-21 13:10:00,16.98,16.98,16.95,16.96,456900.0,13.5272,13.5272,13.5033,13.5113,456900.0
2014-01-21 13:15:00,16.96,16.97,16.95,16.96,647100.0,13.5113,13.5192,13.5033,13.5113,647100.0
2014-01-21 13:20:00,16.97,16.98,16.96,16.96,468400.0,13.5192,13.5272,13.5113,13.5113,468400.0
2014-01-21 13:25:00,16.96,16.98,16.96,16.97,451800.0,13.5113,13.5272,13.5113,13.5192,451800.0
2014-01-21 13:30:00,16.98,17.0,16.97,16.98,898900.0,13.5272,13.5431,13.5192,13.5272,898900.0
2014-01-21 13:35:00,16.99,17.0,16.98,16.99,762200.0,13.5352,13.5431,13.5272,13.5352,762200.0
2014-01-21 13:40:00,16.99,16.99,16.98,16.99,464200.0,13.5352,13.5352,13.5272,13.5352,464200.0
2014-01-21 13:45:00,16.98,16.99,16.98,16.98,297500.0,13.5272,13.5352,13.5272,13.5272,297500.0
2014-01-21 13:50:00,16.98,16.99,16.97,16.97,457500.0,13.5272,13.5352,13.5192,13.5192,457500.0
2014-01-21 13:55:00,16.97,16.98,16.96,16.96,549000.0,13.5192,13.5272,13.5113,13.5113,549000.0
2014-01-21 14:00:00,16.96,16.97,16.95,16.95,432900.0,13.5113,13.5192,13.5033,13.5033,432900.0
2014-01-21 14:05:00,16.95,16.96,16.95,16.96,201100.0,13.5033,13.5113,13.5033,13.5113,201100.0
2014-01-21 14:10:00,16.95,16.97,16.95,16.96,973500.0,13.5033,13.5192,13.5033,13.5113,973500.0
2014-01-21 14:15:00,16.97,16.97,16.94,16.94,792400.0,13.5192,13.5192,13.4953,13.4953,792400.0
2014-01-21 14:20:00,16.94,16.96,16.94,16.94,943400.0,13.4953,13.5113,13.4953,13.4953,943400.0
2014-01-21 14:25:00,16.95,16.96,16.94,16.94,717700.0,13.5033,13.5113,13.4953,13.4953,717700.0
2014-01-21 14:30:00,16.95,16.96,16.94,16.96,333200.0,13.5033,13.5113,13.4953,13.5113,333200.0
2014-01-21 14:35:00,16.96,16.98,16.95,16.97,1093500.0,13.5113,13.5272,13.5033,13.5192,1093500.0
2014-01-21 14:40:00,16.96,16.97,16.95,16.95,305400.0,13.5113,13.5192,13.5033,13.5033,305400.0
2014-01-21 14:45:00,16.96,16.96,16.94,16.94,405100.0,13.5113,13.5113,13.4953,13.4953,405100.0
2014-01-21 14:50:00,16.95,16.95,16.92,16.95,1077700.0,13.5033,13.5033,13.4794,13.5033,1077700.0
2014-01-21 14:55:00,16.94,16.96,16.94,16.96,353600.0,13.4953,13.5113,13.4953,13.5113,353600.0
2014-01-21 15:00:00,16.96,16.96,16.94,16.95,651200.0,13.5113,13.5113,13.4953,13.5033,651200.0
2014-01-21 15:05:00,16.94,16.96,16.94,16.95,1116600.0,13.4953,13.5113,13.4953,13.5033,1116600.0
2014-01-21 15:10:00,16.94,16.95,16.93,16.95,483800.0,13.4953,13.5033,13.4874,13.5033,483800.0
2014-01-21 15:15:00,16.95,16.96,16.94,16.96,704500.0,13.5033,13.5113,13.4953,13.5113,704500.0
2014-01-21 15:20:00,16.96,16.98,16.95,16.98,873300.0,13.5113,13.5272,13.5033,13.5272,873300.0
2014-01-21 15:25:00,16.98,16.98,16.96,16.96,370300.0,13.5272,13.5272,13.5113,13.5113,370300.0
2014-01-21 15:30:00,16.96,16.98,16.96,16.96,694400.0,13.5113,13.5272,13.5113,13.5113,694400.0
2014-01-21 15:35:00,16.96,16.99,16.96,16.99,712000.0,13.5113,13.5352,13.5113,13.5352,712000.0
2014-01-21 15:40:00,16.99,16.99,16.98,16.98,959700.0,13.5352,13.5352,13.5272,13.5272,959700.0
2014-01-21 15:45:00,16.98,16.98,16.96,16.97,1893900.0,13.5272,13.5272,13.5113,13.5192,1893900.0
2014-01-21 15:50:00,16.98,16.98,16.97,16.98,800000.0,13.5272,13.5272,13.5192,13.5272,800000.0
2014-01-21 15:55:00,16.98,17.01,16.97,17.0,4871000.0,13.5272,13.5511,13.5192,13.5431,4871000.0
2014-01-22 09:30:00,17.08,17.09,17.01,17.04,3224700.0,13.6069,13.6148,13.5511,13.575,3224700.0
2014-01-22 09:35:00,17.03,17.07,17.02,17.05,1724400.0,13.567,13.5989,13.5591,13.583,1724400.0
2014-01-22 09:40:00,17.06,17.07,17.03,17.05,1025400.0,13.5909,13.5989,13.567,13.583,1025400.0
2014-01-22 09:45:00,17.05,17.05,17.02,17.04,805900.0,13.583,13.583,13.5591,13.575,805900.0
2014-01-22 09:50:00,17.04,17.06,17.03,17.06,708600.0,13.575,13.5909,13.567,13.5909,708600.0
2014-01-22 09:55:00,17.06,17.07,17.04,17.06,940000.0,13.5909,13.5989,13.575,13.5909,940000.0
2014-01-22 10:00:00,17.07,17.09,17.06,17.06,1189100.0,13.5989,13.6148,13.5909,13.5909,1189100.0
2014-01-22 10:05:00,17.07,17.09,17.04,17.05,1035300.0,13.5989,13.6148,13.575,13.583,1035300.0
2014-01-22 10:10:00,17.05,17.06,17.04,17.05,600600.0,13.583,13.5909,13.575,13.583,600600.0
2014-01-22 10:15:00,17.05,17.06,17.03,17.05,1082200.0,13.583,13.5909,13.567,13.583,1082200.0
2014-01-22 10:20:00,17.04,17.05,17.04,17.05,310900.0,13.575,13.583,13.575,13.583,310900.0
2014-01-22 10:25:00,17.05,17.06,17.04,17.05,1111900.0,13.583,13.5909,13.575,13.583,1111900.0
2014-01-22 10:30:00,17.05,17.05,17.02,17.02,609700.0,13.583,13.583,13.5591,13.5591,609700.0
2014-01-22 10:35:00,17.02,17.04,17.02,17.04,1437300.0,13.5591,13.575,13.5591,13.575,1437300.0
2014-01-22 10:40:00,17.04,17.05,17.02,17.03,1071300.0,13.575,13.583,13.5591,13.567,1071300.0
2014-01-22 10:45:00,17.02,17.04,17.02,17.03,766900.0,13.5591,13.575,13.5591,13.567,766900.0
2014-01-22 10:50:00,17.03,17.04,17.02,17.02,534800.0,13.567,13.575,13.5591,13.5591,534800.0
2014-01-22 10:55:00,17.02,17.03,17.01,17.02,875000.0,13.5591,13.567,13.5511,13.5591,875000.0
2014-01-22 11:00:00,17.02,17.03,17.0,17.01,1967200.0,13.5591,13.567,13.5431,13.5511,1967200.0
2014-01-22 11:05:00,17.0,17.03,17.0,17.03,634900.0,13.5431,13.567,13.5431,13.567,634900.0
2014-01-22 11:10:00,17.02,17.04,17.01,17.03,585000.0,13.5591,13.575,13.5511,13.567,585000.0
2014-01-22 11:15:00,17.04,17.04,17.02,17.02,835700.0,13.575,13.575,13.5591,13.5591,835700.0
2014-01-22 11:20:00,17.03,17.03,17.01,17.03,737200.0,13.567,13.567,13.5511,13.567,737200.0
2014-01-22 11:25:00,17.03,17.03,17.02,17.02,370700.0,13.567,13.567,13.5591,13.5591,370700.0
2014-01-22 11:30:00,17.03,17.04,17.02,17.03,527000.0,13.567,13.575,13.5591,13.567,527000.0
2014-01-22 11:35:00,17.03,17.04,17.01,17.04,494300.0,13.567,13.575,13.5511,13.575,494300.0
2014-01-22 11:40:00,17.04,17.04,17.03,17.04,268400.0,13.575,13.575,13.567,13.575,268400.0
2014-01-22 11:45:00,17.03,17.04,17.03,17.04,154000.0,13.567,13.575,13.567,13.575,154000.0
2014-01-22 11:50:00,17.04,17.04,17.03,17.04,359600.0,13.575,13.575,13.567,13.575,359600.0
2014-01-22 11:55:00,17.04,17.05,17.03,17.03,673600.0,13.575,13.583,13.567,13.567,673600.0
2014-01-22 12:00:00,17.03,17.04,17.03,17.04,252000.0,13.567,13.575,13.567,13.575,252000.0
2014-01-22 12:05:00,17.03,17.04,17.03,17.04,201500.0,13.567,13.575,13.567,13.575,201500.0
2014-01-22 12:10:00,17.04,17.05,17.03,17.05,1009600.0,13.575,13.583,13.567,13.583,1009600.0
2014-01-22 12:15:00,17.05,17.05,17.04,17.05,823800.0,13.583,13.583,13.575,13.583,823800.0
2014-01-22 12:20:00,17.05,17.06,17.04,17.06,655400.0,13.583,13.5909,13.575,13.5909,655400.0
2014-01-22 12:25:00,17.05,17.06,17.04,17.05,445400.0,13.583,13.5909,13.575,13.583,445400.0
2014-01-22 12:30:00,17.05,17.05,17.04,17.05,141600.0,13.583,13.583,13.575,13.583,141600.0
2014-01-22 12:35:00,17.05,17.05,17.04,17.05,259600.0,13.583,13.583,13.575,13.583,259600.0
2014-01-22 12:40:00,17.05,17.05,17.04,17.05,300600.0,13.583,13.583,13.575,13.583,300600.0
2014-01-22 12:45:00,17.04,17.05,17.03,17.05,932200.0,13.575,13.583,13.567,13.583,932200.0
2014-01-22 12:50:00,17.04,17.05,17.04,17.05,521000.0,13.575,13.583,13.575,13.583,521000.0
2014-01-22 12:55:00,17.04,17.05,17.04,17.05,160800.0,13.575,13.583,13.575,13.583,160800.0
2014-01-22 13:00:00,17.05,17.05,17.03,17.04,514100.0,13.583,13.583,13.567,13.575,514100.0
2014-01-22 13:05:00,17.03,17.05,17.03,17.05,556900.0,13.567,13.583,13.567,13.583,556900.0
2014-01-22 13:10:00,17.05,17.06,17.04,17.05,660300.0,13.583,13.5909,13.575,13.583,660300.0
2014-01-22 13:15:00,17.05,17.05,17.03,17.04,514300.0,13.583,13.583,13.567,13.575,514300.0
2014-01-22 13:20:00,17.04,17.05,17.04,17.05,84500.0,13.575,13.583,13.575,13.583,84500.0
2014-01-22 13:25:00,17.04,17.05,17.04,17.05,308300.0,13.575,13.583,13.575,13.583,308300.0
2014-01-22 13:30:00,17.05,17.05,17.03,17.04,417400.0,13.583,13.583,13.567,13.575,417400.0
2014-01-22 13:35:00,17.04,17.04,17.03,17.04,294300.0,13.575,13.575,13.567,13.575,294300.0
2014-01-22 13:40:00,17.04,17.04,17.03,17.04,210300.0,13.575,13.575,13.567,13.575,210300.0
2014-01-22 13:45:00,17.04,17.05,17.02,17.03,1171100.0,13.575,13.583,13.5591,13.567,1171100.0
2014-01-22 13:50:00,17.03,17.03,17.02,17.03,325800.0,13.567,13.567,13.5591,13.567,325800.0
2014-01-22 13:55:00,17.02,17.03,17.02,17.03,249500.0,13.5591,13.567,13.5591,13.567,249500.0
2014-01-22 14:00:00,17.03,17.04,17.02,17.04,524500.0,13.567,13.575,13.5591,13.575,524500.0
2014-01-22 14:05:00,17.04,17.05,17.03,17.05,324300.0,13.575,13.583,13.567,13.583,324300.0
2014-01-22 14:10:00,17.05,17.05,17.04,17.05,145600.0,13.583,13.583,13.575,13.583,145600.0
2014-01-22 14:15:00,17.05,17.05,17.04,17.04,432800.0,13.583,13.583,13.575,13.575,432800.0
2014-01-22 14:20:00,17.05,17.06,17.04,17.05,432100.0,13.583,13.5909,13.575,13.583,432100.0
2014-01-22 14:25:00,17.05,17.06,17.04,17.05,552900.0,13.583,13.5909,13.575,13.583,552900.0
2014-01-22 14:30:00,17.05,17.05,17.04,17.05,226000.0,13.583,13.583,13.575,13.583,226000.0
2014-01-22 14:35:00,17.05,17.06,17.04,17.06,564600.0,13.583,13.5909,13.575,13.5909,564600.0
2014-01-22 14:40:00,17.06,17.06,17.05,17.05,265200.0,13.5909,13.5909,13.583,13.583,265200.0
2014-01-22 14:45:00,17.05,17.06,17.04,17.05,888200.0,13.583,13.5909,13.575,13.583,888200.0
2014-01-22 14:50:00,17.05,17.06,17.04,17.05,927600.0,13.583,13.5909,13.575,13.583,927600.0
2014-01-22 14:55:00,17.05,17.07,17.05,17.07,771100.0,13.583,13.5989,13.583,13.5989,771100.0
2014-01-22 15:00:00,17.07,17.08,17.06,17.07,1067100.0,13.5989,13.6069,13.5909,13.5989,1067100.0
2014-01-22 15:05:00,17.07,17.08,17.07,17.07,555700.0,13.5989,13.6069,13.5989,13.5989,555700.0
2014-01-22 15:10:00,17.07,17.08,17.06,17.06,1143500.0,13.5989,13.6069,13.5909,13.5909,1143500.0
2014-01-22 15:15:00,17.07,17.08,17.06,17.08,648800.0,13.5989,13.6069,13.5909,13.6069,648800.0
2014-01-22 15:20:00,17.08,17.1,17.07,17.1,996000.0,13.6069,13.6228,13.5989,13.6228,996000.0
2014-01-22 15:25:00,17.09,17.1,17.09,17.1,546100.0,13.6148,13.6228,13.6148,13.6228,546100.0
2014-01-22 15:30:00,17.1,17.11,17.09,17.11,1994800.0,13.6228,13.6308,13.6148,13.6308,1994800.0
2014-01-22 15:35:00,17.11,17.12,17.1,17.12,1813200.0,13.6308,13.6387,13.6228,13.6387,1813200.0
2014-01-22 15:40:00,17.12,17.12,17.11,17.12,684000.0,13.6387,13.6387,13.6308,13.6387,684000.0
2014-01-22 15:45:00,17.11,17.14,17.11,17.14,1671800.0,13.6308,13.6547,13.6308,13.6547,1671800.0
2014-01-22 15:50:00,17.14,17.14,17.13,17.14,1428800.0,13.6547,13.6547,13.6467,13.6547,1428800.0
2014-01-22 15:55:00,17.14,17.15,17.13,17.15,4813500.0,13.6547,13.6626,13.6467,13.6626,4813500.0
2014-01-23 09:30:00,17.08,17.09,16.96,17.0,4573700.0,13.6069,13.6148,13.5113,13.5431,4573700.0
2014-01-23 09:35:00,17.01,17.02,16.97,16.98,2402000.0,13.5511,13.5591,13.5192,13.5272,2402000.0
2014-01-23 09:40:00,16.97,17.03,16.97,17.03,2180200.0,13.5192,13.567,13.5192,13.567,2180200.0
2014-01-23 09:45:00,17.03,17.04,17.0,17.01,1864700.0,13.567,13.575,13.5431,13.5511,1864700.0
2014-01-23 09:50:00,17.0,17.01,16.98,17.0,1466700.0,13.5431,13.5511,13.5272,13.5431,1466700.0
2014-01-23 09:55:00,16.99,17.0,16.95,16.96,1594500.0,13.5352,13.5431,13.5033,13.5113,1594500.0
2014-01-23 10:00:00,16.96,16.99,16.91,16.92,3436800.0,13.5113,13.5352,13.4714,13.4794,3436800.0
2014-01-23 10:05:00,16.91,16.93,16.88,16.91,3252800.0,13.4714,13.4874,13.4475,13.4714,3252800.0
2014-01-23 10:10:00,16.91,16.93,16.9,16.9,1493200.0,13.4714,13.4874,13.4635,13.4635,1493200.0
2014-01-23 10:15:00,16.9,16.92,16.89,16.91,1054700.0,13.4635,13.4794,13.4555,13.4714,1054700.0
2014-01-23 10:20:00,16.9,16.91,16.9,16.91,993300.0,13.4635,13.4714,13.4635,13.4714,993300.0
2014-01-23 10:25:00,16.9,16.92,16.89,16.9,1401400.0,13.4635,13.4794,13.4555,13.4635,1401400.0
2014-01-23 10:30:00,16.9,16.91,16.87,16.9,3071900.0,13.4635,13.4714,13.4396,13.4635,3071900.0
2014-01-23 10:35:00,16.9,16.9,16.88,16.89,1730900.0,13.4635,13.4635,13.4475,13.4555,1730900.0
2014-01-23 10:40:00,16.89,16.89,16.82,16.83,3343000.0,13.4555,13.4555,13.3997,13.4077,3343000.0
2014-01-23 10:45:00,16.82,16.86,16.81,16.84,1661600.0,13.3997,13.4316,13.3918,13.4157,1661600.0
2014-01-23 10:50:00,16.84,16.84,16.8,16.82,2613100.0,13.4157,13.4157,13.3838,13.3997,2613100.0
2014-01-23 10:55:00,16.82,16.84,16.81,16.82,962100.0,13.3997,13.4157,13.3918,13.3997,962100.0
2014-01-23 11:00:00,16.82,16.83,16.8,16.8,1708900.0,13.3997,13.4077,13.3838,13.3838,1708900.0
2014-01-23 11:05:00,16.8,16.82,16.8,16.82,1266700.0,13.3838,13.3997,13.3838,13.3997,1266700.0
2014-01-23 11:10:00,16.82,16.86,16.81,16.85,1407300.0,13.3997,13.4316,13.3918,13.4236,1407300.0
2014-01-23 11:15:00,16.86,16.88,16.84,16.88,1487200.0,13.4316,13.4475,13.4157,13.4475,1487200.0
2014-01-23 11:20:00,16.87,16.91,16.87,16.9,1036600.0,13.4396,13.4714,13.4396,13.4635,1036600.0
2014-01-23 11:25:00,16.9,16.91,16.88,16.89,1205900.0,13.4635,13.4714,13.4475,13.4555,1205900.0
2014-01-23 11:30:00,16.89,16.9,16.88,16.88,693600.0,13.4555,13.4635,13.4475,13.4475,693600.0
2014-01-23 11:35:00,16.88,16.9,16.88,16.9,865100.0,13.4475,13.4635,13.4475,13.4635,865100.0
2014-01-23 11:40:00,16.89,16.91,16.88,16.89,949000.0,13.4555,13.4714,13.4475,13.4555,949000.0
2014-01-23 11:45:00,16.89,16.9,16.86,16.87,958200.0,13.4555,13.4635,13.4316,13.4396,958200.0
2014-01-23 11:50:00,16.88,16.88,16.87,16.88,280700.0,13.4475,13.4475,13.4396,13.4475,280700.0
2014-01-23 11:55:00,16.87,16.89,16.87,16.89,1082100.0,13.4396,13.4555,13.4396,13.4555,1082100.0
2014-01-23 12:00:00,16.89,16.89,16.87,16.88,679700.0,13.4555,13.4555,13.4396,13.4475,679700.0
2014-01-23 12:05:00,16.87,16.88,16.86,16.87,806900.0,13.4396,13.4475,13.4316,13.4396,806900.0
2014-01-23 12:10:00,16.86,16.87,16.86,16.86,387800.0,13.4316,13.4396,13.4316,13.4316,387800.0
2014-01-23 12:15:00,16.87,16.89,16.86,16.89,641700.0,13.4396,13.4555,13.4316,13.4555,641700.0
2014-01-23 12:20:00,16.89,16.89,16.85,16.86,911400.0,13.4555,13.4555,13.4236,13.4316,911400.0
2014-01-23 12:25:00,16.86,16.87,16.85,16.86,908700.0,13.4316,13.4396,13.4236,13.4316,908700.0
2014-01-23 12:30:00,16.86,16.87,16.85,16.85,472000.0,13.4316,13.4396,13.4236,13.4236,472000.0
2014-01-23 12:35:00,16.86,16.87,16.85,16.86,570100.0,13.4316,13.4396,13.4236,13.4316,570100.0
2014-01-23 12:40:00,16.87,16.89,16.86,16.88,476600.0,13.4396,13.4555,13.4316,13.4475,476600.0
2014-01-23 12:45:00,16.88,16.88,16.87,16.87,285900.0,13.4475,13.4475,13.4396,13.4396,285900.0
2014-01-23 12:50:00,16.88,16.88,16.87,16.87,233400.0,13.4475,13.4475,13.4396,13.4396,233400.0
2014-01-23 12:55:00,16.88,16.88,16.85,16.87,1368400.0,13.4475,13.4475,13.4236,13.4396,1368400.0
2014-01-23 13:00:00,16.87,16.87,16.83,16.84,1078600.0,13.4396,13.4396,13.4077,13.4157,1078600.0
2014-01-23 13:05:00,16.83,16.85,16.82,16.84,1628700.0,13.4077,13.4236,13.3997,13.4157,1628700.0
2014-01-23 13:10:00,16.84,16.85,16.81,16.81,1259400.0,13.4157,13.4236,13.3918,13.3918,1259400.0
2014-01-23 13:15:00,16.81,16.82,16.8,16.82,1214400.0,13.3918,13.3997,13.3838,13.3997,1214400.0
2014-01-23 13:20:00,16.82,16.83,16.81,16.82,994400.0,13.3997,13.4077,13.3918,13.3997,994400.0
2014-01-23 13:25:00,16.82,16.83,16.81,16.82,691300.0,13.3997,13.4077,13.3918,13.3997,691300.0
2014-01-23 13:30:00,16.82,16.82,16.8,16.81,1096200.0,13.3997,13.3997,13.3838,13.3918,1096200.0
2014-01-23 13:35:00,16.82,16.82,16.8,16.8,842000.0,13.3997,13.3997,13.3838,13.3838,842000.0
2014-01-23 13:40:00,16.8,16.82,16.77,16.78,2916100.0,13.3838,13.3997,13.3599,13.3679,2916100.0
2014-01-23 13:45:00,16.79,16.79,16.76,16.76,1575000.0,13.3758,13.3758,13.3519,13.3519,1575000.0
2014-01-23 13:50:00,16.76,16.77,16.75,16.75,1748400.0,13.3519,13.3599,13.344,13.344,1748400.0
2014-01-23 13:55:00,16.76,16.78,16.75,16.77,1397900.0,13.3519,13.3679,13.344,13.3599,1397900.0
2014-01-23 14:00:00,16.77,16.79,16.76,16.79,686400.0,13.3599,13.3758,13.3519,13.3758,686400.0
2014-01-23 14:05:00,16.79,16.8,16.78,16.79,684300.0,13.3758,13.3838,13.3679,13.3758,684300.0
2014-01-23 14:10:00,16.8,16.83,16.79,16.79,1210800.0,13.3838,13.4077,13.3758,13.3758,1210800.0
2014-01-23 14:15:00,16.79,16.83,16.79,16.81,808100.0,13.3758,13.4077,13.3758,13.3918,808100.0
2014-01-23 14:20:00,16.82,16.84,16.8,16.81,2076800.0,13.3997,13.4157,13.3838,13.3918,2076800.0
2014-01-23 14:25:00,16.81,16.82,16.75,16.75,2877300.0,13.3918,13.3997,13.344,13.344,2877300.0
2014-01-23 14:30:00,16.76,16.77,16.74,16.75,2615800.0,13.3519,13.3599,13.336,13.344,2615800.0
2014-01-23 14:35:00,16.75,16.77,16.74,16.75,1020900.0,13.344,13.3599,13.336,13.344,1020900.0
2014-01-23 14:40:00,16.75,16.79,16.75,16.77,3552100.0,13.344,13.3758,13.344,13.3599,3552100.0
2014-01-23 14:45:00,16.77,16.81,16.77,16.8,1655000.0,13.3599,13.3918,13.3599,13.3838,1655000.0
2014-01-23 14:50:00,16.8,16.81,16.79,16.8,863700.0,13.3838,13.3918,13.3758,13.3838,863700.0
2014-01-23 14:55:00,16.8,16.82,16.8,16.8,1328800.0,13.3838,13.3997,13.3838,13.3838,1328800.0
2014-01-23 15:00:00,16.81,16.81,16.79,16.8,986600.0,13.3918,13.3918,13.3758,13.3838,986600.0
2014-01-23 15:05:00,16.8,16.8,16.78,16.78,1437100.0,13.3838,13.3838,13.3679,13.3679,1437100.0
2014-01-23 15:10:00,16.78,16.79,16.78,16.79,543200.0,13.3679,13.3758,13.3679,13.3758,543200.0
2014-01-23 15:15:00,16.79,16.81,16.78,16.81,1177200.0,13.3758,13.3918,13.3679,13.3918,1177200.0
2014-01-23 15:20:00,16.8,16.82,16.79,16.82,1021800.0,13.3838,13.3997,13.3758,13.3997,1021800.0
2014-01-23 15:25:00,16.82,16.82,16.8,16.82,1607100.0,13.3997,13.3997,13.3838,13.3997,1607100.0
2014-01-23 15:30:00,16.82,16.83,16.8,16.83,1160700.0,13.3997,13.4077,13.3838,13.4077,1160700.0
2014-01-23 15:35:00,16.83,16.87,16.82,16.86,2508500.0,13.4077,13.4396,13.3997,13.4316,2508500.0
2014-01-23 15:40:00,16.86,16.86,16.83,16.84,1564700.0,13.4316,13.4316,13.4077,13.4157,1564700.0
2014-01-23 15:45:00,16.85,16.86,16.84,16.85,1742400.0,13.4236,13.4316,13.4157,13.4236,1742400.0
2014-01-23 15:50:00,16.85,16.87,16.84,16.85,1959600.0,13.4236,13.4396,13.4157,13.4236,1959600.0
2014-01-23 15:55:00,16.86,16.87,16.85,16.86,3171200.0,13.4316,13.4396,13.4236,13.4316,3171200.0
2014-01-24 09:30:00,16.67,16.68,16.54,16.66,6247500.0,13.2802,13.2882,13.1767,13.2723,6247500.0
2014-01-24 09:35:00,16.67,16.72,16.61,16.61,2556400.0,13.2802,13.3201,13.2324,13.2324,2556400.0
2014-01-24 09:40:00,16.61,16.65,16.61,16.62,1724100.0,13.2324,13.2643,13.2324,13.2404,1724100.0
2014-01-24 09:45:00,16.61,16.65,16.59,16.65,2111900.0,13.2324,13.2643,13.2165,13.2643,2111900.0
2014-01-24 09:50:00,16.66,16.68,16.6,16.6,2257700.0,13.2723,13.2882,13.2245,13.2245,2257700.0
2014-01-24 09:55:00,16.6,16.66,16.59,16.64,1287000.0,13.2245,13.2723,13.2165,13.2563,1287000.0
2014-01-24 10:00:00,16.65,16.68,16.64,16.66,1367600.0,13.2643,13.2882,13.2563,13.2723,1367600.0
2014-01-24 10:05:00,16.66,16.69,16.65,16.67,1374300.0,13.2723,13.2962,13.2643,13.2802,1374300.0
2014-01-24 10:10:00,16.68,16.68,16.64,16.64,846600.0,13.2882,13.2882,13.2563,13.2563,846600.0
2014-01-24 10:15:00,16.64,16.65,16.6,16.62,2053700.0,13.2563,13.2643,13.2245,13.2404,2053700.0
2014-01-24 10:20:00,16.63,16.67,16.61,16.64,1345600.0,13.2484,13.2802,13.2324,13.2563,1345600.0
2014-01-24 10:25:00,16.64,16.65,16.63,16.64,613700.0,13.2563,13.2643,13.2484,13.2563,613700.0
2014-01-24 10:30:00,16.64,16.65,16.59,16.63,1800300.0,13.2563,13.2643,13.2165,13.2484,1800300.0
2014-01-24 10:35:00,16.63,16.66,16.62,16.63,1541800.0,13.2484,13.2723,13.2404,13.2484,1541800.0
2014-01-24 10:40:00,16.63,16.64,16.57,16.59,2031800.0,13.2484,13.2563,13.2006,13.2165,2031800.0
2014-01-24 10:45:00,16.59,16.59,16.54,16.56,2682700.0,13.2165,13.2165,13.1767,13.1926,2682700.0
2014-01-24 10:50:00,16.56,16.59,16.56,16.56,929100.0,13.1926,13.2165,13.1926,13.1926,929100.0
2014-01-24 10:55:00,16.56,16.58,16.56,16.58,857400.0,13.1926,13.2085,13.1926,13.2085,857400.0
2014-01-24 11:00:00,16.57,16.6,16.57,16.6,847600.0,13.2006,13.2245,13.2006,13.2245,847600.0
2014-01-24 11:05:00,16.59,16.6,16.55,16.55,1276300.0,13.2165,13.2245,13.1846,13.1846,1276300.0
2014-01-24 11:10:00,16.55,16.57,16.54,16.55,1379400.0,13.1846,13.2006,13.1767,13.1846,1379400.0
2014-01-24 11:15:00,16.54,16.55,16.52,16.52,1844400.0,13.1767,13.1846,13.1607,13.1607,1844400.0
2014-01-24 11:20:00,16.53,16.53,16.5,16.51,4111500.0,13.1687,13.1687,13.1448,13.1528,4111500.0
2014-01-24 11:25:00,16.5,16.51,16.48,16.51,1381900.0,13.1448,13.1528,13.1289,13.1528,1381900.0
2014-01-24 11:30:00,16.51,16.55,16.5,16.55,1176600.0,13.1528,13.1846,13.1448,13.1846,1176600.0
2014-01-24 11:35:00,16.54,16.57,16.54,16.57,1150300.0,13.1767,13.2006,13.1767,13.2006,1150300.0
2014-01-24 11:40:00,16.57,16.59,16.56,16.56,932200.0,13.2006,13.2165,13.1926,13.1926,932200.0
2014-01-24 11:45:00,16.56,16.57,16.56,16.56,573600.0,13.1926,13.2006,13.1926,13.1926,573600.0
2014-01-24 11:50:00,16.56,16.57,16.55,16.56,799700.0,13.1926,13.2006,13.1846,13.1926,799700.0
2014-01-24 11:55:00,16.56,16.6,16.56,16.6,1362700.0,13.1926,13.2245,13.1926,13.2245,1362700.0
2014-01-24 12:00:00,16.6,16.6,16.56,16.57,870400.0,13.2245,13.2245,13.1926,13.2006,870400.0
2014-01-24 12:05:00,16.56,16.59,16.56,16.58,1041300.0,13.1926,13.2165,13.1926,13.2085,1041300.0
2014-01-24 12:10:00,16.57,16.59,16.57,16.58,465500.0,13.2006,13.2165,13.2006,13.2085,465500.0
2014-01-24 12:15:00,16.58,16.6,16.58,16.59,785900.0,13.2085,13.2245,13.2085,13.2165,785900.0
2014-01-24 12:20:00,16.6,16.6,16.59,16.59,524700.0,13.2245,13.2245,13.2165,13.2165,524700.0
2014-01-24 12:25:00,16.6,16.6,16.58,16.58,645500.0,13.2245,13.2245,13.2085,13.2085,645500.0
2014-01-24 12:30:00,16.58,16.6,16.55,16.55,1088900.0,13.2085,13.2245,13.1846,13.1846,1088900.0
2014-01-24 12:35:00,16.56,16.56,16.52,16.52,1064000.0,13.1926,13.1926,13.1607,13.1607,1064000.0
2014-01-24 12:40:00,16.52,16.53,16.51,16.52,993100.0,13.1607,13.1687,13.1528,13.1607,993100.0
2014-01-24 12:45:00,16.52,16.54,16.51,16.54,903900.0,13.1607,13.1767,13.1528,13.1767,903900.0
2014-01-24 12:50:00,16.53,16.54,16.52,16.54,482300.0,13.1687,13.1767,13.1607,13.1767,482300.0
2014-01-24 12:55:00,16.53,16.54,16.52,16.52,605200.0,13.1687,13.1767,13.1607,13.1607,605200.0
2014-01-24 13:00:00,16.52,16.53,16.52,16.52,331200.0,13.1607,13.1687,13.1607,13.1607,331200.0
2014-01-24 13:05:00,16.53,16.53,16.51,16.52,611500.0,13.1687,13.1687,13.1528,13.1607,611500.0
2014-01-24 13:10:00,16.52,16.53,16.51,16.51,1544600.0,13.1607,13.1687,13.1528,13.1528,1544600.0
2014-01-24 13:15:00,16.51,16.54,16.5,16.54,951600.0,13.1528,13.1767,13.1448,13.1767,951600.0
2014-01-24 13:20:00,16.54,16.54,16.52,16.54,847300.0,13.1767,13.1767,13.1607,13.1767,847300.0
2014-01-24 13:25:00,16.54,16.56,16.53,16.55,795100.0,13.1767,13.1926,13.1687,13.1846,795100.0
2014-01-24 13:30:00,16.54,16.56,16.54,16.56,314900.0,13.1767,13.1926,13.1767,13.1926,314900.0
2014-01-24 13:35:00,16.55,16.56,16.54,16.56,900900.0,13.1846,13.1926,13.1767,13.1926,900900.0
2014-01-24 13:40:00,16.56,16.56,16.53,16.53,697600.0,13.1926,13.1926,13.1687,13.1687,697600.0
2014-01-24 13:45:00,16.53,16.56,16.53,16.55,673100.0,13.1687,13.1926,13.1687,13.1846,673100.0
2014-01-24 13:50:00,16.55,16.58,16.55,16.58,1223700.0,13.1846,13.2085,13.1846,13.2085,1223700.0
2014-01-24 13:55:00,16.58,16.59,16.57,16.59,1103400.0,13.2085,13.2165,13.2006,13.2165,1103400.0
2014-01-24 14:00:00,16.59,16.59,16.51,16.53,2117300.0,13.2165,13.2165,13.1528,13.1687,2117300.0
2014-01-24 14:05:00,16.54,16.55,16.52,16.53,748700.0,13.1767,13.1846,13.1607,13.1687,748700.0
2014-01-24 14:10:00,16.54,16.54,16.51,16.51,757600.0,13.1767,13.1767,13.1528,13.1528,757600.0
2014-01-24 14:15:00,16.52,16.54,16.51,16.53,777700.0,13.1607,13.1767,13.1528,13.1687,777700.0
2014-01-24 14:20:00,16.53,16.54,16.5,16.51,891300.0,13.1687,13.1767,13.1448,13.1528,891300.0
2014-01-24 14:25:00,16.51,16.53,16.5,16.51,1453900.0,13.1528,13.1687,13.1448,13.1528,1453900.0
2014-01-24 14:30:00,16.5,16.54,16.5,16.53,1287900.0,13.1448,13.1767,13.1448,13.1687,1287900.0
2014-01-24 14:35:00,16.52,16.54,16.52,16.54,451600.0,13.1607,13.1767,13.1607,13.1767,451600.0
2014-01-24 14:40:00,16.54,16.54,16.53,16.54,401300.0,13.1767,13.1767,13.1687,13.1767,401300.0
2014-01-24 14:45:00,16.53,16.54,16.53,16.54,538600.0,13.1687,13.1767,13.1687,13.1767,538600.0
2014-01-24 14:50:00,16.54,16.54,16.53,16.54,343100.0,13.1767,13.1767,13.1687,13.1767,343100.0
2014-01-24 14:55:00,16.53,16.54,16.52,16.53,936500.0,13.1687,13.1767,13.1607,13.1687,936500.0
2014-01-24 15:00:00,16.53,16.54,16.51,16.54,867100.0,13.1687,13.1767,13.1528,13.1767,867100.0
2014-01-24 15:05:00,16.54,16.55,16.52,16.54,1274400.0,13.1767,13.1846,13.1607,13.1767,1274400.0
2014-01-24 15:10:00,16.54,16.54,16.51,16.52,1053800.0,13.1767,13.1767,13.1528,13.1607,1053800.0
2014-01-24 15:15:00,16.51,16.52,16.5,16.51,1064100.0,13.1528,13.1607,13.1448,13.1528,1064100.0
2014-01-24 15:20:00,16.51,16.52,16.5,16.51,1149700.0,13.1528,13.1607,13.1448,13.1528,1149700.0
2014-01-24 15:25:00,16.51,16.52,16.5,16.51,924400.0,13.1528,13.1607,13.1448,13.1528,924400.0
2014-01-24 15:30:00,16.51,16.53,16.5,16.53,1197400.0,13.1528,13.1687,13.1448,13.1687,1197400.0
2014-01-24 15:35:00,16.53,16.53,16.5,16.51,1263300.0,13.1687,13.1687,13.1448,13.1528,1263300.0
2014-01-24 15:40:00,16.51,16.52,16.5,16.51,1573800.0,13.1528,13.1607,13.1448,13.1528,1573800.0
2014-01-24 15:45:00,16.51,16.51,16.48,16.49,3695100.0,13.1528,13.1528,13.1289,13.1368,3695100.0
2014-01-24 15:50:00,16.49,16.52,16.48,16.5,3968700.0,13.1368,13.1607,13.1289,13.1448,3968700.0
2014-01-24 15:55:00,16.49,16.5,16.45,16.46,5110200.0,13.1368,13.1448,13.105,13.1129,5110200.0
2014-01-27 09:30:00,16.36,16.41,16.3,16.35,5521800.0,13.0333,13.0731,12.9855,13.0253,5521800.0
2014-01-27 09:35:00,16.35,16.54,16.35,16.53,3480400.0,13.0253,13.1767,13.0253,13.1687,3480400.0
2014-01-27 09:40:00,16.52,16.53,16.49,16.51,2213300.0,13.1607,13.1687,13.1368,13.1528,2213300.0
2014-01-27 09:45:00,16.5,16.51,16.45,16.46,1685100.0,13.1448,13.1528,13.105,13.1129,1685100.0
2014-01-27 09:50:00,16.47,16.47,16.4,16.41,1701200.0,13.1209,13.1209,13.0651,13.0731,1701200.0
2014-01-27 09:55:00,16.41,16.49,16.4,16.48,989800.0,13.0731,13.1368,13.0651,13.1289,989800.0
2014-01-27 10:00:00,16.48,16.49,16.44,16.46,1721800.0,13.1289,13.1368,13.097,13.1129,1721800.0
2014-01-27 10:05:00,16.46,16.49,16.43,16.44,1331200.0,13.1129,13.1368,13.089,13.097,1331200.0
2014-01-27 10:10:00,16.44,16.46,16.42,16.42,1234700.0,13.097,13.1129,13.0811,13.0811,1234700.0
2014-01-27 10:15:00,16.42,16.44,16.38,16.38,1551700.0,13.0811,13.097,13.0492,13.0492,1551700.0
2014-01-27 10:20:00,16.39,16.39,16.33,16.33,2663900.0,13.0572,13.0572,13.0094,13.0094,2663900.0
2014-01-27 10:25:00,16.33,16.34,16.28,16.29,2778100.0,13.0094,13.0173,12.9695,12.9775,2778100.0
2014-01-27 10:30:00,16.29,16.32,16.28,16.29,2380100.0,12.9775,13.0014,12.9695,12.9775,2380100.0
2014-01-27 10:35:00,16.29,16.3,16.26,16.27,2632000.0,12.9775,12.9855,12.9536,12.9616,2632000.0
2014-01-27 10:40:00,16.27,16.32,16.27,16.31,1456900.0,12.9616,13.0014,12.9616,12.9934,1456900.0
2014-01-27 10:45:00,16.31,16.34,16.3,16.33,1161300.0,12.9934,13.0173,12.9855,13.0094,1161300.0
2014-01-27 10:50:00,16.32,16.33,16.3,16.32,1178100.0,13.0014,13.0094,12.9855,13.0014,1178100.0
2014-01-27 10:55:00,16.31,16.34,16.29,16.29,884400.0,12.9934,13.0173,12.9775,12.9775,884400.0
2014-01-27 11:00:00,16.29,16.3,16.27,16.28,1487600.0,12.9775,12.9855,12.9616,12.9695,1487600.0
2014-01-27 11:05:00,16.27,16.29,16.27,16.28,1116800.0,12.9616,12.9775,12.9616,12.9695,1116800.0
2014-01-27 11:10:00,16.28,16.29,16.25,16.28,1761300.0,12.9695,12.9775,12.9456,12.9695,1761300.0
2014-01-27 11:15:00,16.27,16.3,16.26,16.3,1340700.0,12.9616,12.9855,12.9536,12.9855,1340700.0
2014-01-27 11:20:00,16.29,16.3,16.28,16.28,1066000.0,12.9775,12.9855,12.9695,12.9695,1066000.0
2014-01-27 11:25:00,16.29,16.3,16.27,16.28,892300.0,12.9775,12.9855,12.9616,12.9695,892300.0
2014-01-27 11:30:00,16.28,16.29,16.26,16.28,1154000.0,12.9695,12.9775,12.9536,12.9695,1154000.0
2014-01-27 11:35:00,16.28,16.29,16.25,16.26,1760000.0,12.9695,12.9775,12.9456,12.9536,1760000.0
2014-01-27 11:40:00,16.27,16.29,16.26,16.27,1013100.0,12.9616,12.9775,12.9536,12.9616,1013100.0
2014-01-27 11:45:00,16.28,16.28,16.25,16.26,949400.0,12.9695,12.9695,12.9456,12.9536,949400.0
2014-01-27 11:50:00,16.27,16.27,16.22,16.22,1579900.0,12.9616,12.9616,12.9217,12.9217,1579900.0
2014-01-27 11:55:00,16.22,16.23,16.18,16.19,2525100.0,12.9217,12.9297,12.8899,12.8978,2525100.0
2014-01-27 12:00:00,16.19,16.2,16.13,16.14,2219000.0,12.8978,12.9058,12.85,12.858,2219000.0
2014-01-27 12:05:00,16.14,16.14,16.07,16.12,3126500.0,12.858,12.858,12.8022,12.8421,3126500.0
2014-01-27 12:10:00,16.11,16.13,16.08,16.12,2025500.0,12.8341,12.85,12.8102,12.8421,2025500.0
2014-01-27 12:15:00,16.13,16.15,16.11,16.11,1744300.0,12.85,12.866,12.8341,12.8341,1744300.0
2014-01-27 12:20:00,16.11,16.12,16.06,16.09,2152500.0,12.8341,12.8421,12.7943,12.8182,2152500.0
2014-01-27 12:25:00,16.1,16.14,16.09,16.13,1153800.0,12.8261,12.858,12.8182,12.85,1153800.0
2014-01-27 12:30:00,16.13,16.15,16.11,16.12,1335800.0,12.85,12.866,12.8341,12.8421,1335800.0
2014-01-27 12:35:00,16.13,16.18,16.12,16.16,1062000.0,12.85,12.8899,12.8421,12.8739,1062000.0
2014-01-27 12:40:00,16.17,16.2,16.15,16.2,1259500.0,12.8819,12.9058,12.866,12.9058,1259500.0
2014-01-27 12:45:00,16.2,16.23,16.18,16.22,1194200.0,12.9058,12.9297,12.8899,12.9217,1194200.0
2014-01-27 12:50:00,16.22,16.23,16.2,16.21,617500.0,12.9217,12.9297,12.9058,12.9138,617500.0
2014-01-27 12:55:00,16.21,16.21,16.18,16.2,1159900.0,12.9138,12.9138,12.8899,12.9058,1159900.0
2014-01-27 13:00:00,16.2,16.2,16.18,16.2,415000.0,12.9058,12.9058,12.8899,12.9058,415000.0
2014-01-27 13:05:00,16.2,16.25,16.19,16.24,1266400.0,12.9058,12.9456,12.8978,12.9377,1266400.0
2014-01-27 13:10:00,16.23,16.28,16.23,16.27,1121400.0,12.9297,12.9695,12.9297,12.9616,1121400.0
2014-01-27 13:15:00,16.27,16.3,16.27,16.29,809900.0,12.9616,12.9855,12.9616,12.9775,809900.0
2014-01-27 13:20:00,16.29,16.3,16.26,16.26,502900.0,12.9775,12.9855,12.9536,12.9536,502900.0
2014-01-27 13:25:00,16.27,16.32,16.26,16.32,978800.0,12.9616,13.0014,12.9536,13.0014,978800.0
2014-01-27 13:30:00,16.32,16.33,16.29,16.3,1338100.0,13.0014,13.0094,12.9775,12.9855,1338100.0
2014-01-27 13:35:00,16.29,16.32,16.28,16.32,805200.0,12.9775,13.0014,12.9695,13.0014,805200.0
2014-01-27 13:40:00,16.32,16.33,16.28,16.32,1226300.0,13.0014,13.0094,12.9695,13.0014,1226300.0
2014-01-27 13:45:00,16.32,16.37,16.31,16.37,1278700.0,13.0014,13.0412,12.9934,13.0412,1278700.0
2014-01-27 13:50:00,16.36,16.39,16.36,16.37,1778000.0,13.0333,13.0572,13.0333,13.0412,1778000.0
2014-01-27 13:55:00,16.38,16.4,16.37,16.38,1711500.0,13.0492,13.0651,13.0412,13.0492,1711500.0
2014-01-27 14:00:00,16.38,16.42,16.37,16.38,1008800.0,13.0492,13.0811,13.0412,13.0492,1008800.0
2014-01-27 14:05:00,16.38,16.39,16.37,16.38,564700.0,13.0492,13.0572,13.0412,13.0492,564700.0
2014-01-27 14:10:00,16.38,16.43,16.37,16.41,1129800.0,13.0492,13.089,13.0412,13.0731,1129800.0
2014-01-27 14:15:00,16.41,16.42,16.38,16.38,823900.0,13.0731,13.0811,13.0492,13.0492,823900.0
2014-01-27 14:20:00,16.39,16.4,16.38,16.38,426000.0,13.0572,13.0651,13.0492,13.0492,426000.0
2014-01-27 14:25:00,16.38,16.4,16.37,16.4,930700.0,13.0492,13.0651,13.0412,13.0651,930700.0
2014-01-27 14:30:00,16.4,16.44,16.39,16.43,1067900.0,13.0651,13.097,13.0572,13.089,1067900.0
2014-01-27 14:35:00,16.43,16.48,16.42,16.48,1487600.0,13.089,13.1289,13.0811,13.1289,1487600.0
2014-01-27 14:40:00,16.48,16.5,16.47,16.48,1126700.0,13.1289,13.1448,13.1209,13.1289,1126700.0
2014-01-27 14:45:00,16.48,16.48,16.41,16.44,1539700.0,13.1289,13.1289,13.0731,13.097,1539700.0
2014-01-27 14:50:00,16.43,16.45,16.38,16.39,969100.0,13.089,13.105,13.0492,13.0572,969100.0
2014-01-27 14:55:00,16.39,16.43,16.39,16.43,1157300.0,13.0572,13.089,13.0572,13.089,1157300.0
2014-01-27 15:00:00,16.43,16.43,16.37,16.39,1070500.0,13.089,13.089,13.0412,13.0572,1070500.0
2014-01-27 15:05:00,16.39,16.4,16.36,16.39,743000.0,13.0572,13.0651,13.0333,13.0572,743000.0
2014-01-27 15:10:00,16.39,16.42,16.38,16.41,990700.0,13.0572,13.0811,13.0492,13.0731,990700.0
2014-01-27 15:15:00,16.41,16.45,16.41,16.45,694800.0,13.0731,13.105,13.0731,13.105,694800.0
2014-01-27 15:20:00,16.45,16.45,16.39,16.4,1488700.0,13.105,13.105,13.0572,13.0651,1488700.0
2014-01-27 15:25:00,16.39,16.41,16.38,16.4,1206800.0,13.0572,13.0731,13.0492,13.0651,1206800.0
2014-01-27 15:30:00,16.39,16.44,16.39,16.39,1225900.0,13.0572,13.097,13.0572,13.0572,1225900.0
2014-01-27 15:35:00,16.39,16.41,16.38,16.41,1639800.0,13.0572,13.0731,13.0492,13.0731,1639800.0
2014-01-27 15:40:00,16.4,16.42,16.36,16.37,1132200.0,13.0651,13.0811,13.0333,13.0412,1132200.0
2014-01-27 15:45:00,16.37,16.39,16.36,16.38,1625700.0,13.0412,13.0572,13.0333,13.0492,1625700.0
2014-01-27 15:50:00,16.38,16.39,16.34,16.34,1621100.0,13.0492,13.0572,13.0173,13.0173,1621100.0
2014-01-27 15:55:00,16.34,16.35,16.3,16.31,3755200.0,13.0173,13.0253,12.9855,12.9934,3755200.0
2014-01-28 09:30:00,16.45,16.49,16.37,16.48,3126200.0,13.105,13.1368,13.0412,13.1289,3126200.0
2014-01-28 09:35:00,16.48,16.55,16.44,16.54,3403100.0,13.1289,13.1846,13.097,13.1767,3403100.0
2014-01-28 09:40:00,16.54,16.57,16.51,16.55,2899700.0,13.1767,13.2006,13.1528,13.1846,2899700.0
2014-01-28 09:45:00,16.55,16.57,16.53,16.55,2005600.0,13.1846,13.2006,13.1687,13.1846,2005600.0
2014-01-28 09:50:00,16.54,16.56,16.52,16.55,1241600.0,13.1767,13.1926,13.1607,13.1846,1241600.0
2014-01-28 09:55:00,16.55,16.58,16.54,16.58,1492700.0,13.1846,13.2085,13.1767,13.2085,1492700.0
2014-01-28 10:00:00,16.58,16.69,16.57,16.67,3816000.0,13.2085,13.2962,13.2006,13.2802,3816000.0
2014-01-28 10:05:00,16.67,16.69,16.64,16.66,2520200.0,13.2802,13.2962,13.2563,13.2723,2520200.0
2014-01-28 10:10:00,16.66,16.66,16.62,16.64,1755300.0,13.2723,13.2723,13.2404,13.2563,1755300.0
2014-01-28 10:15:00,16.63,16.69,16.62,16.68,2221100.0,13.2484,13.2962,13.2404,13.2882,2221100.0
2014-01-28 10:20:00,16.67,16.7,16.67,16.69,1697900.0,13.2802,13.3041,13.2802,13.2962,1697900.0
2014-01-28 10:25:00,16.69,16.7,16.66,16.7,1680000.0,13.2962,13.3041,13.2723,13.3041,1680000.0
2014-01-28 10:30:00,16.69,16.73,16.67,16.73,2486900.0,13.2962,13.328,13.2802,13.328,2486900.0
2014-01-28 10:35:00,16.72,16.73,16.69,16.71,1171600.0,13.3201,13.328,13.2962,13.3121,1171600.0
2014-01-28 10:40:00,16.7,16.72,16.69,16.69,1042700.0,13.3041,13.3201,13.2962,13.2962,1042700.0
2014-01-28 10:45:00,16.7,16.71,16.66,16.68,1874000.0,13.3041,13.3121,13.2723,13.2882,1874000.0
2014-01-28 10:50:00,16.68,16.69,16.66,16.68,1024500.0,13.2882,13.2962,13.2723,13.2882,1024500.0
2014-01-28 10:55:00,16.67,16.71,16.67,16.69,1444900.0,13.2802,13.3121,13.2802,13.2962,1444900.0
2014-01-28 11:00:00,16.68,16.71,16.68,16.71,1020700.0,13.2882,13.3121,13.2882,13.3121,1020700.0
2014-01-28 11:05:00,16.71,16.71,16.67,16.68,1423400.0,13.3121,13.3121,13.2802,13.2882,1423400.0
2014-01-28 11:10:00,16.67,16.68,16.66,16.66,1572100.0,13.2802,13.2882,13.2723,13.2723,1572100.0
2014-01-28 11:15:00,16.66,16.68,16.64,16.66,1859500.0,13.2723,13.2882,13.2563,13.2723,1859500.0
2014-01-28 11:20:00,16.66,16.69,16.66,16.66,1013200.0,13.2723,13.2962,13.2723,13.2723,1013200.0
2014-01-28 11:25:00,16.67,16.67,16.65,16.66,1180100.0,13.2802,13.2802,13.2643,13.2723,1180100.0
2014-01-28 11:30:00,16.66,16.68,16.66,16.67,486700.0,13.2723,13.2882,13.2723,13.2802,486700.0
2014-01-28 11:35:00,16.67,16.69,16.63,16.66,1777900.0,13.2802,13.2962,13.2484,13.2723,1777900.0
2014-01-28 11:40:00,16.66,16.69,16.66,16.69,1085000.0,13.2723,13.2962,13.2723,13.2962,1085000.0
2014-01-28 11:45:00,16.69,16.69,16.64,16.66,797100.0,13.2962,13.2962,13.2563,13.2723,797100.0
2014-01-28 11:50:00,16.65,16.67,16.64,16.66,826700.0,13.2643,13.2802,13.2563,13.2723,826700.0
2014-01-28 11:55:00,16.65,16.66,16.64,16.65,519300.0,13.2643,13.2723,13.2563,13.2643,519300.0
2014-01-28 12:00:00,16.65,16.67,16.64,16.67,567100.0,13.2643,13.2802,13.2563,13.2802,567100.0
2014-01-28 12:05:00,16.67,16.69,16.66,16.69,425600.0,13.2802,13.2962,13.2723,13.2962,425600.0
2014-01-28 12:10:00,16.68,16.7,16.67,16.69,738600.0,13.2882,13.3041,13.2802,13.2962,738600.0
2014-01-28 12:15:00,16.68,16.7,16.68,16.69,489100.0,13.2882,13.3041,13.2882,13.2962,489100.0
2014-01-28 12:20:00,16.7,16.7,16.68,16.69,268200.0,13.3041,13.3041,13.2882,13.2962,268200.0
2014-01-28 12:25:00,16.69,16.7,16.68,16.7,433200.0,13.2962,13.3041,13.2882,13.3041,433200.0
2014-01-28 12:30:00,16.7,16.72,16.69,16.72,1165700.0,13.3041,13.3201,13.2962,13.3201,1165700.0
2014-01-28 12:35:00,16.71,16.72,16.67,16.67,428900.0,13.3121,13.3201,13.2802,13.2802,428900.0
2014-01-28 12:40:00,16.68,16.68,16.67,16.68,455900.0,13.2882,13.2882,13.2802,13.2882,455900.0
2014-01-28 12:45:00,16.68,16.7,16.68,16.7,491800.0,13.2882,13.3041,13.2882,13.3041,491800.0
2014-01-28 12:50:00,16.7,16.7,16.68,16.68,344400.0,13.3041,13.3041,13.2882,13.2882,344400.0
2014-01-28 12:55:00,16.68,16.69,16.68,16.69,232200.0,13.2882,13.2962,13.2882,13.2962,232200.0
2014-01-28 13:00:00,16.69,16.7,16.69,16.69,232700.0,13.2962,13.3041,13.2962,13.2962,232700.0
2014-01-28 13:05:00,16.69,16.7,16.68,16.7,573200.0,13.2962,13.3041,13.2882,13.3041,573200.0
2014-01-28 13:10:00,16.7,16.7,16.69,16.69,288000.0,13.3041,13.3041,13.2962,13.2962,288000.0
2014-01-28 13:15:00,16.7,16.72,16.69,16.72,602500.0,13.3041,13.3201,13.2962,13.3201,602500.0
2014-01-28 13:20:00,16.72,16.76,16.71,16.71,2033700.0,13.3201,13.3519,13.3121,13.3121,2033700.0
2014-01-28 13:25:00,16.71,16.74,16.71,16.72,547700.0,13.3121,13.336,13.3121,13.3201,547700.0
2014-01-28 13:30:00,16.72,16.74,16.72,16.72,399700.0,13.3201,13.336,13.3201,13.3201,399700.0
2014-01-28 13:35:00,16.72,16.73,16.69,16.71,750300.0,13.3201,13.328,13.2962,13.3121,750300.0
2014-01-28 13:40:00,16.71,16.74,16.71,16.73,571700.0,13.3121,13.336,13.3121,13.328,571700.0
2014-01-28 13:45:00,16.73,16.74,16.72,16.73,419900.0,13.328,13.336,13.3201,13.328,419900.0
2014-01-28 13:50:00,16.73,16.74,16.71,16.71,405600.0,13.328,13.336,13.3121,13.3121,405600.0
2014-01-28 13:55:00,16.71,16.73,16.71,16.73,606400.0,13.3121,13.328,13.3121,13.328,606400.0
2014-01-28 14:00:00,16.72,16.73,16.7,16.73,776500.0,13.3201,13.328,13.3041,13.328,776500.0
2014-01-28 14:05:00,16.73,16.73,16.72,16.72,115200.0,13.328,13.328,13.3201,13.3201,115200.0
2014-01-28 14:10:00,16.73,16.73,16.72,16.73,212400.0,13.328,13.328,13.3201,13.328,212400.0
2014-01-28 14:15:00,16.72,16.73,16.71,16.71,456400.0,13.3201,13.328,13.3121,13.3121,456400.0
2014-01-28 14:20:00,16.71,16.74,16.71,16.72,1154500.0,13.3121,13.336,13.3121,13.3201,1154500.0
2014-01-28 14:25:00,16.71,16.72,16.68,16.69,1292000.0,13.3121,13.3201,13.2882,13.2962,1292000.0
2014-01-28 14:30:00,16.69,16.7,16.68,16.69,650700.0,13.2962,13.3041,13.2882,13.2962,650700.0
2014-01-28 14:35:00,16.69,16.7,16.68,16.68,526700.0,13.2962,13.3041,13.2882,13.2882,526700.0
2014-01-28 14:40:00,16.68,16.69,16.66,16.69,941900.0,13.2882,13.2962,13.2723,13.2962,941900.0
2014-01-28 14:45:00,16.68,16.72,16.67,16.71,1030700.0,13.2882,13.3201,13.2802,13.3121,1030700.0
2014-01-28 14:50:00,16.71,16.72,16.7,16.71,588300.0,13.3121,13.3201,13.3041,13.3121,588300.0
2014-01-28 14:55:00,16.71,16.71,16.7,16.7,267100.0,13.3121,13.3121,13.3041,13.3041,267100.0
2014-01-28 15:00:00,16.7,16.71,16.66,16.66,1172300.0,13.3041,13.3121,13.2723,13.2723,1172300.0
2014-01-28 15:05:00,16.67,16.67,16.65,16.66,1352800.0,13.2802,13.2802,13.2643,13.2723,1352800.0
2014-01-28 15:10:00,16.66,16.68,16.65,16.68,556300.0,13.2723,13.2882,13.2643,13.2882,556300.0
2014-01-28 15:15:00,16.68,16.7,16.67,16.7,418000.0,13.2882,13.3041,13.2802,13.3041,418000.0
2014-01-28 15:20:00,16.7,16.7,16.68,16.7,627900.0,13.3041,13.3041,13.2882,13.3041,627900.0
2014-01-28 15:25:00,16.7,16.7,16.69,16.69,311800.0,13.3041,13.3041,13.2962,13.2962,311800.0
2014-01-28 15:30:00,16.7,16.71,16.69,16.71,1199100.0,13.3041,13.3121,13.2962,13.3121,1199100.0
2014-01-28 15:35:00,16.71,16.74,16.7,16.73,1194500.0,13.3121,13.336,13.3041,13.328,1194500.0
2014-01-28 15:40:00,16.73,16.73,16.71,16.71,1107200.0,13.328,13.328,13.3121,13.3121,1107200.0
2014-01-28 15:45:00,16.72,16.72,16.71,16.71,1170700.0,13.3201,13.3201,13.3121,13.3121,1170700.0
2014-01-28 15:50:00,16.71,16.72,16.69,16.71,2034800.0,13.3121,13.3201,13.2962,13.3121,2034800.0
2014-01-28 15:55:00,16.71,16.74,16.71,16.72,2744600.0,13.3121,13.336,13.3121,13.3201,2744600.0
2014-01-29 09:30:00,16.55,16.58,16.49,16.57,4333200.0,13.1846,13.2085,13.1368,13.2006,4333200.0
2014-01-29 09:35:00,16.57,16.59,16.5,16.59,2901400.0,13.2006,13.2165,13.1448,13.2165,2901400.0
2014-01-29 09:40:00,16.59,16.63,16.56,16.59,2131500.0,13.2165,13.2484,13.1926,13.2165,2131500.0
2014-01-29 09:45:00,16.6,16.66,16.59,16.64,2808300.0,13.2245,13.2723,13.2165,13.2563,2808300.0
2014-01-29 09:50:00,16.64,16.68,16.62,16.68,1717800.0,13.2563,13.2882,13.2404,13.2882,1717800.0
2014-01-29 09:55:00,16.68,16.68,16.63,16.65,2115000.0,13.2882,13.2882,13.2484,13.2643,2115000.0
2014-01-29 10:00:00,16.65,16.66,16.63,16.63,2022100.0,13.2643,13.2723,13.2484,13.2484,2022100.0
2014-01-29 10:05:00,16.63,16.66,16.62,16.63,1096100.0,13.2484,13.2723,13.2404,13.2484,1096100.0
2014-01-29 10:10:00,16.63,16.63,16.55,16.56,1859900.0,13.2484,13.2484,13.1846,13.1926,1859900.0
2014-01-29 10:15:00,16.57,16.6,16.55,16.57,1419200.0,13.2006,13.2245,13.1846,13.2006,1419200.0
2014-01-29 10:20:00,16.57,16.58,16.51,16.57,2652500.0,13.2006,13.2085,13.1528,13.2006,2652500.0
2014-01-29 10:25:00,16.56,16.61,16.55,16.6,1271500.0,13.1926,13.2324,13.1846,13.2245,1271500.0
2014-01-29 10:30:00,16.6,16.63,16.57,16.62,1566200.0,13.2245,13.2484,13.2006,13.2404,1566200.0
2014-01-29 10:35:00,16.62,16.64,16.57,16.64,2947700.0,13.2404,13.2563,13.2006,13.2563,2947700.0
2014-01-29 10:40:00,16.64,16.67,16.62,16.64,1629500.0,13.2563,13.2802,13.2404,13.2563,1629500.0
2014-01-29 10:45:00,16.64,16.65,16.63,16.63,915200.0,13.2563,13.2643,13.2484,13.2484,915200.0
2014-01-29 10:50:00,16.63,16.66,16.63,16.64,1286600.0,13.2484,13.2723,13.2484,13.2563,1286600.0
2014-01-29 10:55:00,16.63,16.64,16.6,16.63,1123300.0,13.2484,13.2563,13.2245,13.2484,1123300.0
2014-01-29 11:00:00,16.63,16.71,16.63,16.7,1576000.0,13.2484,13.3121,13.2484,13.3041,1576000.0
2014-01-29 11:05:00,16.7,16.73,16.68,16.73,1720800.0,13.3041,13.328,13.2882,13.328,1720800.0
2014-01-29 11:10:00,16.73,16.77,16.72,16.75,1496200.0,13.328,13.3599,13.3201,13.344,1496200.0
2014-01-29 11:15:00,16.75,16.78,16.73,16.75,2392500.0,13.344,13.3679,13.328,13.344,2392500.0
2014-01-29 11:20:00,16.75,16.76,16.71,16.74,1330100.0,13.344,13.3519,13.3121,13.336,1330100.0
2014-01-29 11:25:00,16.74,16.77,16.73,16.73,1275300.0,13.336,13.3599,13.328,13.328,1275300.0
2014-01-29 11:30:00,16.73,16.74,16.71,16.74,1267600.0,13.328,13.336,13.3121,13.336,1267600.0
2014-01-29 11:35:00,16.74,16.77,16.73,16.75,1004300.0,13.336,13.3599,13.328,13.344,1004300.0
2014-01-29 11:40:00,16.75,16.76,16.73,16.75,784300.0,13.344,13.3519,13.328,13.344,784300.0
2014-01-29 11:45:00,16.75,16.78,16.74,16.77,752800.0,13.344,13.3679,13.336,13.3599,752800.0
2014-01-29 11:50:00,16.76,16.79,16.76,16.76,1089100.0,13.3519,13.3758,13.3519,13.3519,1089100.0
2014-01-29 11:55:00,16.77,16.79,16.76,16.79,416600.0,13.3599,13.3758,13.3519,13.3758,416600.0
2014-01-29 12:00:00,16.79,16.82,16.78,16.82,1345800.0,13.3758,13.3997,13.3679,13.3997,1345800.0
2014-01-29 12:05:00,16.82,16.84,16.81,16.82,1457300.0,13.3997,13.4157,13.3918,13.3997,1457300.0
2014-01-29 12:10:00,16.81,16.83,16.8,16.8,875300.0,13.3918,13.4077,13.3838,13.3838,875300.0
2014-01-29 12:15:00,16.8,16.81,16.78,16.78,852200.0,13.3838,13.3918,13.3679,13.3679,852200.0
2014-01-29 12:20:00,16.78,16.79,16.77,16.78,949300.0,13.3679,13.3758,13.3599,13.3679,949300.0
2014-01-29 12:25:00,16.78,16.81,16.78,16.78,1193400.0,13.3679,13.3918,13.3679,13.3679,1193400.0
2014-01-29 12:30:00,16.78,16.8,16.77,16.78,626800.0,13.3679,13.3838,13.3599,13.3679,626800.0
2014-01-29 12:35:00,16.78,16.79,16.76,16.77,1061800.0,13.3679,13.3758,13.3519,13.3599,1061800.0
2014-01-29 12:40:00,16.77,16.8,16.76,16.78,776900.0,13.3599,13.3838,13.3519,13.3679,776900.0
2014-01-29 12:45:00,16.77,16.79,16.77,16.77,658700.0,13.3599,13.3758,13.3599,13.3599,658700.0
2014-01-29 12:50:00,16.77,16.78,16.76,16.77,513400.0,13.3599,13.3679,13.3519,13.3599,513400.0
2014-01-29 12:55:00,16.77,16.78,16.76,16.78,298700.0,13.3599,13.3679,13.3519,13.3679,298700.0
2014-01-29 13:00:00,16.78,16.78,16.77,16.77,367400.0,13.3679,13.3679,13.3599,13.3599,367400.0
2014-01-29 13:05:00,16.78,16.78,16.74,16.77,1030100.0,13.3679,13.3679,13.336,13.3599,1030100.0
2014-01-29 13:10:00,16.77,16.78,16.75,16.77,731400.0,13.3599,13.3679,13.344,13.3599,731400.0
2014-01-29 13:15:00,16.76,16.77,16.75,16.76,344200.0,13.3519,13.3599,13.344,13.3519,344200.0
2014-01-29 13:20:00,16.76,16.78,16.75,16.78,362300.0,13.3519,13.3679,13.344,13.3679,362300.0
2014-01-29 13:25:00,16.77,16.78,16.75,16.76,956900.0,13.3599,13.3679,13.344,13.3519,956900.0
2014-01-29 13:30:00,16.76,16.78,16.75,16.78,455400.0,13.3519,13.3679,13.344,13.3679,455400.0
2014-01-29 13:35:00,16.77,16.8,16.77,16.79,1246300.0,13.3599,13.3838,13.3599,13.3758,1246300.0
2014-01-29 13:40:00,16.79,16.82,16.78,16.79,1259700.0,13.3758,13.3997,13.3679,13.3758,1259700.0
2014-01-29 13:45:00,16.79,16.81,16.77,16.81,1189600.0,13.3758,13.3918,13.3599,13.3918,1189600.0
2014-01-29 13:50:00,16.81,16.83,16.8,16.83,1072500.0,13.3918,13.4077,13.3838,13.4077,1072500.0
2014-01-29 13:55:00,16.83,16.84,16.78,16.79,1107200.0,13.4077,13.4157,13.3679,13.3758,1107200.0
2014-01-29 14:00:00,16.78,16.85,16.76,16.84,2718400.0,13.3679,13.4236,13.3519,13.4157,2718400.0
2014-01-29 14:05:00,16.84,16.85,16.69,16.74,3221800.0,13.4157,13.4236,13.2962,13.336,3221800.0
2014-01-29 14:10:00,16.74,16.77,16.7,16.71,1955200.0,13.336,13.3599,13.3041,13.3121,1955200.0
2014-01-29 14:15:00,16.71,16.72,16.6,16.64,3385900.0,13.3121,13.3201,13.2245,13.2563,3385900.0
2014-01-29 14:20:00,16.63,16.7,16.63,16.69,2006900.0,13.2484,13.3041,13.2484,13.2962,2006900.0
2014-01-29 14:25:00,16.69,16.76,16.69,16.74,2566200.0,13.2962,13.3519,13.2962,13.336,2566200.0
2014-01-29 14:30:00,16.73,16.79,16.71,16.78,1157100.0,13.328,13.3758,13.3121,13.3679,1157100.0
2014-01-29 14:35:00,16.78,16.8,16.76,16.8,1597800.0,13.3679,13.3838,13.3519,13.3838,1597800.0
2014-01-29 14:40:00,16.79,16.82,16.78,16.81,1331300.0,13.3758,13.3997,13.3679,13.3918,1331300.0
2014-01-29 14:45:00,16.82,16.83,16.76,16.77,1757000.0,13.3997,13.4077,13.3519,13.3599,1757000.0
2014-01-29 14:50:00,16.77,16.79,16.73,16.74,1827400.0,13.3599,13.3758,13.328,13.336,1827400.0
2014-01-29 14:55:00,16.73,16.74,16.67,16.67,1437200.0,13.328,13.336,13.2802,13.2802,1437200.0
2014-01-29 15:00:00,16.67,16.69,16.65,16.68,1277100.0,13.2802,13.2962,13.2643,13.2882,1277100.0
2014-01-29 15:05:00,16.68,16.69,16.66,16.68,1170600.0,13.2882,13.2962,13.2723,13.2882,1170600.0
2014-01-29 15:10:00,16.68,16.69,16.61,16.62,1939700.0,13.2882,13.2962,13.2324,13.2404,1939700.0
2014-01-29 15:15:00,16.63,16.65,16.61,16.61,1548700.0,13.2484,13.2643,13.2324,13.2324,1548700.0
2014-01-29 15:20:00,16.62,16.65,16.61,16.64,1503300.0,13.2404,13.2643,13.2324,13.2563,1503300.0
2014-01-29 15:25:00,16.64,16.67,16.61,16.62,1108000.0,13.2563,13.2802,13.2324,13.2404,1108000.0
2014-01-29 15:30:00,16.62,16.65,16.6,16.61,2311700.0,13.2404,13.2643,13.2245,13.2324,2311700.0
2014-01-29 15:35:00,16.62,16.66,16.59,16.65,1881400.0,13.2404,13.2723,13.2165,13.2643,1881400.0
2014-01-29 15:40:00,16.64,16.67,16.62,16.66,1667900.0,13.2563,13.2802,13.2404,13.2723,1667900.0
2014-01-29 15:45:00,16.66,16.72,16.66,16.68,2994900.0,13.2723,13.3201,13.2723,13.2882,2994900.0
2014-01-29 15:50:00,16.68,16.69,16.65,16.66,1528700.0,13.2882,13.2962,13.2643,13.2723,1528700.0
2014-01-29 15:55:00,16.66,16.69,16.63,16.68,4781700.0,13.2723,13.2962,13.2484,13.2882,4781700.0
2014-01-30 09:30:00,16.81,16.85,16.77,16.83,3740300.0,13.3918,13.4236,13.3599,13.4077,3740300.0
2014-01-30 09:35:00,16.84,16.87,16.81,16.86,3167000.0,13.4157,13.4396,13.3918,13.4316,3167000.0
2014-01-30 09:40:00,16.87,16.87,16.8,16.83,2055500.0,13.4396,13.4396,13.3838,13.4077,2055500.0
2014-01-30 09:45:00,16.82,16.86,16.82,16.85,1400800.0,13.3997,13.4316,13.3997,13.4236,1400800.0
2014-01-30 09:50:00,16.84,16.87,16.84,16.84,1186500.0,13.4157,13.4396,13.4157,13.4157,1186500.0
2014-01-30 09:55:00,16.84,16.85,16.81,16.84,1112900.0,13.4157,13.4236,13.3918,13.4157,1112900.0
2014-01-30 10:00:00,16.84,16.84,16.78,16.81,2155400.0,13.4157,13.4157,13.3679,13.3918,2155400.0
2014-01-30 10:05:00,16.81,16.83,16.77,16.81,2189800.0,13.3918,13.4077,13.3599,13.3918,2189800.0
2014-01-30 10:10:00,16.8,16.82,16.79,16.8,1872000.0,13.3838,13.3997,13.3758,13.3838,1872000.0
2014-01-30 10:15:00,16.8,16.82,16.78,16.8,1258300.0,13.3838,13.3997,13.3679,13.3838,1258300.0
2014-01-30 10:20:00,16.8,16.82,16.8,16.82,711000.0,13.3838,13.3997,13.3838,13.3997,711000.0
2014-01-30 10:25:00,16.81,16.86,16.81,16.84,2615100.0,13.3918,13.4316,13.3918,13.4157,2615100.0
2014-01-30 10:30:00,16.85,16.86,16.84,16.86,1150300.0,13.4236,13.4316,13.4157,13.4316,1150300.0
2014-01-30 10:35:00,16.86,16.87,16.85,16.86,971200.0,13.4316,13.4396,13.4236,13.4316,971200.0
2014-01-30 10:40:00,16.86,16.88,16.85,16.87,1324100.0,13.4316,13.4475,13.4236,13.4396,1324100.0
2014-01-30 10:45:00,16.87,16.88,16.85,16.87,913600.0,13.4396,13.4475,13.4236,13.4396,913600.0
2014-01-30 10:50:00,16.87,16.87,16.85,16.86,881100.0,13.4396,13.4396,13.4236,13.4316,881100.0
2014-01-30 10:55:00,16.85,16.86,16.84,16.86,1219100.0,13.4236,13.4316,13.4157,13.4316,1219100.0
2014-01-30 11:00:00,16.86,16.86,16.84,16.85,636500.0,13.4316,13.4316,13.4157,13.4236,636500.0
2014-01-30 11:05:00,16.86,16.86,16.84,16.84,877700.0,13.4316,13.4316,13.4157,13.4157,877700.0
2014-01-30 11:10:00,16.84,16.86,16.84,16.84,816600.0,13.4157,13.4316,13.4157,13.4157,816600.0
2014-01-30 11:15:00,16.84,16.86,16.84,16.85,1034100.0,13.4157,13.4316,13.4157,13.4236,1034100.0
2014-01-30 11:20:00,16.84,16.87,16.84,16.87,822800.0,13.4157,13.4396,13.4157,13.4396,822800.0
2014-01-30 11:25:00,16.87,16.87,16.85,16.86,550100.0,13.4396,13.4396,13.4236,13.4316,550100.0
2014-01-30 11:30:00,16.86,16.87,16.85,16.86,975900.0,13.4316,13.4396,13.4236,13.4316,975900.0
2014-01-30 11:35:00,16.86,16.87,16.85,16.85,505300.0,13.4316,13.4396,13.4236,13.4236,505300.0
2014-01-30 11:40:00,16.86,16.87,16.85,16.86,764100.0,13.4316,13.4396,13.4236,13.4316,764100.0
2014-01-30 11:45:00,16.86,16.88,16.85,16.88,652100.0,13.4316,13.4475,13.4236,13.4475,652100.0
2014-01-30 11:50:00,16.88,16.89,16.87,16.89,896700.0,13.4475,13.4555,13.4396,13.4555,896700.0
2014-01-30 11:55:00,16.89,16.89,16.88,16.89,546900.0,13.4555,13.4555,13.4475,13.4555,546900.0
2014-01-30 12:00:00,16.88,16.9,16.88,16.89,711400.0,13.4475,13.4635,13.4475,13.4555,711400.0
2014-01-30 12:05:00,16.89,16.9,16.88,16.89,580300.0,13.4555,13.4635,13.4475,13.4555,580300.0
2014-01-30 12:10:00,16.9,16.9,16.88,16.89,681300.0,13.4635,13.4635,13.4475,13.4555,681300.0
2014-01-30 12:15:00,16.89,16.89,16.88,16.89,523700.0,13.4555,13.4555,13.4475,13.4555,523700.0
2014-01-30 12:20:00,16.88,16.9,16.88,16.9,548300.0,13.4475,13.4635,13.4475,13.4635,548300.0
2014-01-30 12:25:00,16.9,16.9,16.89,16.89,211300.0,13.4635,13.4635,13.4555,13.4555,211300.0
2014-01-30 12:30:00,16.9,16.9,16.89,16.9,406300.0,13.4635,13.4635,13.4555,13.4635,406300.0
2014-01-30 12:35:00,16.9,16.93,16.89,16.93,1851600.0,13.4635,13.4874,13.4555,13.4874,1851600.0
2014-01-30 12:40:00,16.92,16.93,16.92,16.93,1059900.0,13.4794,13.4874,13.4794,13.4874,1059900.0
2014-01-30 12:45:00,16.93,16.93,16.92,16.92,694000.0,13.4874,13.4874,13.4794,13.4794,694000.0
2014-01-30 12:50:00,16.93,16.94,16.93,16.94,494400.0,13.4874,13.4953,13.4874,13.4953,494400.0
2014-01-30 12:55:00,16.94,16.94,16.91,16.91,1131500.0,13.4953,13.4953,13.4714,13.4714,1131500.0
2014-01-30 13:00:00,16.91,16.94,16.91,16.94,442500.0,13.4714,13.4953,13.4714,13.4953,442500.0
2014-01-30 13:05:00,16.94,16.94,16.92,16.92,481400.0,13.4953,13.4953,13.4794,13.4794,481400.0
2014-01-30 13:10:00,16.93,16.93,16.92,16.92,280000.0,13.4874,13.4874,13.4794,13.4794,280000.0
2014-01-30 13:15:00,16.93,16.95,16.92,16.94,858400.0,13.4874,13.5033,13.4794,13.4953,858400.0
2014-01-30 13:20:00,16.94,16.95,16.93,16.94,650500.0,13.4953,13.5033,13.4874,13.4953,650500.0
2014-01-30 13:25:00,16.94,16.95,16.93,16.94,824600.0,13.4953,13.5033,13.4874,13.4953,824600.0
2014-01-30 13:30:00,16.94,16.94,16.92,16.93,346100.0,13.4953,13.4953,13.4794,13.4874,346100.0
2014-01-30 13:35:00,16.93,16.93,16.9,16.91,639600.0,13.4874,13.4874,13.4635,13.4714,639600.0
2014-01-30 13:40:00,16.91,16.93,16.91,16.91,551800.0,13.4714,13.4874,13.4714,13.4714,551800.0
2014-01-30 13:45:00,16.93,16.93,16.91,16.91,414200.0,13.4874,13.4874,13.4714,13.4714,414200.0
2014-01-30 13:50:00,16.92,16.93,16.91,16.91,868900.0,13.4794,13.4874,13.4714,13.4714,868900.0
2014-01-30 13:55:00,16.91,16.93,16.91,16.93,536200.0,13.4714,13.4874,13.4714,13.4874,536200.0
2014-01-30 14:00:00,16.92,16.93,16.91,16.92,900900.0,13.4794,13.4874,13.4714,13.4794,900900.0
2014-01-30 14:05:00,16.91,16.92,16.91,16.91,631900.0,13.4714,13.4794,13.4714,13.4714,631900.0
2014-01-30 14:10:00,16.91,16.92,16.91,16.92,275200.0,13.4714,13.4794,13.4714,13.4794,275200.0
2014-01-30 14:15:00,16.92,16.92,16.91,16.92,620100.0,13.4794,13.4794,13.4714,13.4794,620100.0
2014-01-30 14:20:00,16.91,16.94,16.91,16.94,931200.0,13.4714,13.4953,13.4714,13.4953,931200.0
2014-01-30 14:25:00,16.94,16.94,16.93,16.94,1223200.0,13.4953,13.4953,13.4874,13.4953,1223200.0
2014-01-30 14:30:00,16.94,16.96,16.94,16.95,896500.0,13.4953,13.5113,13.4953,13.5033,896500.0
2014-01-30 14:35:00,16.95,16.97,16.94,16.95,1347100.0,13.5033,13.5192,13.4953,13.5033,1347100.0
2014-01-30 14:40:00,16.96,16.97,16.94,16.96,1239200.0,13.5113,13.5192,13.4953,13.5113,1239200.0
2014-01-30 14:45:00,16.95,16.96,16.94,16.95,670800.0,13.5033,13.5113,13.4953,13.5033,670800.0
2014-01-30 14:50:00,16.95,16.96,16.94,16.96,653200.0,13.5033,13.5113,13.4953,13.5113,653200.0
2014-01-30 14:55:00,16.96,16.96,16.94,16.95,780000.0,13.5113,13.5113,13.4953,13.5033,780000.0
2014-01-30 15:00:00,16.95,16.98,16.94,16.96,1053100.0,13.5033,13.5272,13.4953,13.5113,1053100.0
2014-01-30 15:05:00,16.96,16.97,16.94,16.95,671500.0,13.5113,13.5192,13.4953,13.5033,671500.0
2014-01-30 15:10:00,16.95,16.98,16.94,16.98,776300.0,13.5033,13.5272,13.4953,13.5272,776300.0
2014-01-30 15:15:00,16.98,16.98,16.97,16.98,670200.0,13.5272,13.5272,13.5192,13.5272,670200.0
2014-01-30 15:20:00,16.98,16.98,16.96,16.96,1343400.0,13.5272,13.5272,13.5113,13.5113,1343400.0
2014-01-30 15:25:00,16.96,16.99,16.95,16.95,2385200.0,13.5113,13.5352,13.5033,13.5033,2385200.0
2014-01-30 15:30:00,16.96,16.97,16.93,16.93,1529000.0,13.5113,13.5192,13.4874,13.4874,1529000.0
2014-01-30 15:35:00,16.94,16.96,16.93,16.96,1830600.0,13.4953,13.5113,13.4874,13.5113,1830600.0
2014-01-30 15:40:00,16.96,16.98,16.94,16.98,1961000.0,13.5113,13.5272,13.4953,13.5272,1961000.0
2014-01-30 15:45:00,16.98,16.98,16.93,16.93,1306100.0,13.5272,13.5272,13.4874,13.4874,1306100.0
2014-01-30 15:50:00,16.94,16.95,16.92,16.94,2026700.0,13.4953,13.5033,13.4794,13.4953,2026700.0
2014-01-30 15:55:00,16.94,16.95,16.93,16.94,2957300.0,13.4953,13.5033,13.4874,13.4953,2957300.0
2014-01-31 09:30:00,16.72,16.73,16.65,16.72,3350200.0,13.3201,13.328,13.2643,13.3201,3350200.0
2014-01-31 09:35:00,16.72,16.73,16.67,16.7,2047400.0,13.3201,13.328,13.2802,13.3041,2047400.0
2014-01-31 09:40:00,16.68,16.71,16.65,16.68,2019500.0,13.2882,13.3121,13.2643,13.2882,2019500.0
2014-01-31 09:45:00,16.68,16.73,16.66,16.72,2592300.0,13.2882,13.328,13.2723,13.3201,2592300.0
2014-01-31 09:50:00,16.72,16.75,16.71,16.74,2243800.0,13.3201,13.344,13.3121,13.336,2243800.0
2014-01-31 09:55:00,16.74,16.76,16.7,16.71,2060800.0,13.336,13.3519,13.3041,13.3121,2060800.0
2014-01-31 10:00:00,16.71,16.75,16.7,16.71,1481700.0,13.3121,13.344,13.3041,13.3121,1481700.0
2014-01-31 10:05:00,16.71,16.73,16.69,16.72,2147500.0,13.3121,13.328,13.2962,13.3201,2147500.0
2014-01-31 10:10:00,16.72,16.72,16.69,16.7,976200.0,13.3201,13.3201,13.2962,13.3041,976200.0
2014-01-31 10:15:00,16.71,16.71,16.67,16.68,1757800.0,13.3121,13.3121,13.2802,13.2882,1757800.0
2014-01-31 10:20:00,16.67,16.68,16.65,16.67,1899300.0,13.2802,13.2882,13.2643,13.2802,1899300.0
2014-01-31 10:25:00,16.68,16.68,16.61,16.62,1815700.0,13.2882,13.2882,13.2324,13.2404,1815700.0
2014-01-31 10:30:00,16.62,16.66,16.61,16.64,1795200.0,13.2404,13.2723,13.2324,13.2563,1795200.0
2014-01-31 10:35:00,16.64,16.68,16.63,16.68,1057800.0,13.2563,13.2882,13.2484,13.2882,1057800.0
2014-01-31 10:40:00,16.68,16.71,16.65,16.67,1368800.0,13.2882,13.3121,13.2643,13.2802,1368800.0
2014-01-31 10:45:00,16.67,16.72,16.65,16.72,1144200.0,13.2802,13.3201,13.2643,13.3201,1144200.0
2014-01-31 10:50:00,16.72,16.75,16.71,16.72,1806900.0,13.3201,13.344,13.3121,13.3201,1806900.0
2014-01-31 10:55:00,16.72,16.75,16.71,16.75,1460700.0,13.3201,13.344,13.3121,13.344,1460700.0
2014-01-31 11:00:00,16.75,16.78,16.73,16.78,1301300.0,13.344,13.3679,13.328,13.3679,1301300.0
2014-01-31 11:05:00,16.78,16.85,16.75,16.84,1607600.0,13.3679,13.4236,13.344,13.4157,1607600.0
2014-01-31 11:10:00,16.84,16.84,16.78,16.8,2064500.0,13.4157,13.4157,13.3679,13.3838,2064500.0
2014-01-31 11:15:00,16.8,16.82,16.75,16.77,2057000.0,13.3838,13.3997,13.344,13.3599,2057000.0
2014-01-31 11:20:00,16.76,16.77,16.72,16.75,1029700.0,13.3519,13.3599,13.3201,13.344,1029700.0
2014-01-31 11:25:00,16.76,16.79,16.73,16.79,893400.0,13.3519,13.3758,13.328,13.3758,893400.0
2014-01-31 11:30:00,16.79,16.82,16.78,16.79,967800.0,13.3758,13.3997,13.3679,13.3758,967800.0
2014-01-31 11:35:00,16.79,16.8,16.74,16.74,879300.0,13.3758,13.3838,13.336,13.336,879300.0
2014-01-31 11:40:00,16.74,16.75,16.72,16.75,948300.0,13.336,13.344,13.3201,13.344,948300.0
2014-01-31 11:45:00,16.75,16.76,16.71,16.71,753300.0,13.344,13.3519,13.3121,13.3121,753300.0
2014-01-31 11:50:00,16.71,16.72,16.71,16.72,486800.0,13.3121,13.3201,13.3121,13.3201,486800.0
2014-01-31 11:55:00,16.71,16.82,16.71,16.81,1910100.0,13.3121,13.3997,13.3121,13.3918,1910100.0
2014-01-31 12:00:00,16.82,16.88,16.79,16.83,2925800.0,13.3997,13.4475,13.3758,13.4077,2925800.0
2014-01-31 12:05:00,16.83,16.92,16.83,16.91,2581400.0,13.4077,13.4794,13.4077,13.4714,2581400.0
2014-01-31 12:10:00,16.91,16.92,16.83,16.84,1803500.0,13.4714,13.4794,13.4077,13.4157,1803500.0
2014-01-31 12:15:00,16.83,16.84,16.81,16.82,1214600.0,13.4077,13.4157,13.3918,13.3997,1214600.0
2014-01-31 12:20:00,16.82,16.84,16.78,16.79,1676300.0,13.3997,13.4157,13.3679,13.3758,1676300.0
2014-01-31 12:25:00,16.79,16.79,16.73,16.74,1939100.0,13.3758,13.3758,13.328,13.336,1939100.0
2014-01-31 12:30:00,16.73,16.74,16.7,16.72,1619500.0,13.328,13.336,13.3041,13.3201,1619500.0
2014-01-31 12:35:00,16.72,16.8,16.7,16.79,4039000.0,13.3201,13.3838,13.3041,13.3758,4039000.0
2014-01-31 12:40:00,16.79,16.8,16.73,16.78,1588400.0,13.3758,13.3838,13.328,13.3679,1588400.0
2014-01-31 12:45:00,16.77,16.8,16.76,16.78,743400.0,13.3599,13.3838,13.3519,13.3679,743400.0
2014-01-31 12:50:00,16.77,16.79,16.77,16.79,574700.0,13.3599,13.3758,13.3599,13.3758,574700.0
2014-01-31 12:55:00,16.79,16.83,16.78,16.79,837200.0,13.3758,13.4077,13.3679,13.3758,837200.0
2014-01-31 13:00:00,16.78,16.8,16.77,16.77,1089600.0,13.3679,13.3838,13.3599,13.3599,1089600.0
2014-01-31 13:05:00,16.77,16.81,16.76,16.77,1779800.0,13.3599,13.3918,13.3519,13.3599,1779800.0
2014-01-31 13:10:00,16.78,16.82,16.77,16.82,927500.0,13.3679,13.3997,13.3599,13.3997,927500.0
2014-01-31 13:15:00,16.82,16.82,16.78,16.8,1431300.0,13.3997,13.3997,13.3679,13.3838,1431300.0
2014-01-31 13:20:00,16.8,16.82,16.79,16.82,595400.0,13.3838,13.3997,13.3758,13.3997,595400.0
2014-01-31 13:25:00,16.81,16.85,16.8,16.8,1292100.0,13.3918,13.4236,13.3838,13.3838,1292100.0
2014-01-31 13:30:00,16.81,16.83,16.8,16.82,1138400.0,13.3918,13.4077,13.3838,13.3997,1138400.0
2014-01-31 13:35:00,16.82,16.85,16.81,16.85,1350100.0,13.3997,13.4236,13.3918,13.4236,1350100.0
2014-01-31 13:40:00,16.85,16.86,16.84,16.86,794900.0,13.4236,13.4316,13.4157,13.4316,794900.0
2014-01-31 13:45:00,16.86,16.89,16.85,16.87,1478800.0,13.4316,13.4555,13.4236,13.4396,1478800.0
2014-01-31 13:50:00,16.86,16.9,16.86,16.89,1089600.0,13.4316,13.4635,13.4316,13.4555,1089600.0
2014-01-31 13:55:00,16.88,16.9,16.86,16.89,859600.0,13.4475,13.4635,13.4316,13.4555,859600.0
2014-01-31 14:00:00,16.89,16.95,16.88,16.94,2034900.0,13.4555,13.5033,13.4475,13.4953,2034900.0
2014-01-31 14:05:00,16.94,16.94,16.89,16.89,1674700.0,13.4953,13.4953,13.4555,13.4555,1674700.0
2014-01-31 14:10:00,16.89,16.91,16.86,16.87,1983200.0,13.4555,13.4714,13.4316,13.4396,1983200.0
2014-01-31 14:15:00,16.87,16.9,16.86,16.9,925300.0,13.4396,13.4635,13.4316,13.4635,925300.0
2014-01-31 14:20:00,16.9,16.92,16.89,16.92,585800.0,13.4635,13.4794,13.4555,13.4794,585800.0
2014-01-31 14:25:00,16.92,16.94,16.91,16.92,1152500.0,13.4794,13.4953,13.4714,13.4794,1152500.0
2014-01-31 14:30:00,16.93,16.93,16.92,16.93,662300.0,13.4874,13.4874,13.4794,13.4874,662300.0
2014-01-31 14:35:00,16.93,16.97,16.93,16.97,1589000.0,13.4874,13.5192,13.4874,13.5192,1589000.0
2014-01-31 14:40:00,16.97,16.98,16.95,16.97,2185700.0,13.5192,13.5272,13.5033,13.5192,2185700.0
2014-01-31 14:45:00,16.96,16.98,16.96,16.98,1073100.0,13.5113,13.5272,13.5113,13.5272,1073100.0
2014-01-31 14:50:00,16.98,16.98,16.93,16.94,1912500.0,13.5272,13.5272,13.4874,13.4953,1912500.0
2014-01-31 14:55:00,16.94,16.94,16.92,16.94,885800.0,13.4953,13.4953,13.4794,13.4953,885800.0
2014-01-31 15:00:00,16.94,16.94,16.85,16.88,3132500.0,13.4953,13.4953,13.4236,13.4475,3132500.0
2014-01-31 15:05:00,16.87,16.88,16.84,16.84,1890600.0,13.4396,13.4475,13.4157,13.4157,1890600.0
2014-01-31 15:10:00,16.84,16.85,16.82,16.84,2143900.0,13.4157,13.4236,13.3997,13.4157,2143900.0
2014-01-31 15:15:00,16.84,16.86,16.81,16.81,1650200.0,13.4157,13.4316,13.3918,13.3918,1650200.0
2014-01-31 15:20:00,16.81,16.85,16.81,16.84,1231200.0,13.3918,13.4236,13.3918,13.4157,1231200.0
2014-01-31 15:25:00,16.84,16.86,16.83,16.84,1174900.0,13.4157,13.4316,13.4077,13.4157,1174900.0
2014-01-31 15:30:00,16.84,16.87,16.84,16.85,1586500.0,13.4157,13.4396,13.4157,13.4236,1586500.0
2014-01-31 15:35:00,16.84,16.85,16.81,16.82,1141200.0,13.4157,13.4236,13.3918,13.3997,1141200.0
2014-01-31 15:40:00,16.81,16.82,16.78,16.78,2584600.0,13.3918,13.3997,13.3679,13.3679,2584600.0
2014-01-31 15:45:00,16.78,16.8,16.77,16.8,2280600.0,13.3679,13.3838,13.3599,13.3838,2280600.0
2014-01-31 15:50:00,16.8,16.8,16.76,16.77,2584900.0,13.3838,13.3838,13.3519,13.3599,2584900.0
2014-01-31 15:55:00,16.76,16.77,16.73,16.77,5476100.0,13.3519,13.3599,13.328,13.3599,5476100.0
2014-02-03 09:30:00,16.78,16.81,16.75,16.8,3894600.0,13.3679,13.3918,13.344,13.3838,3894600.0
2014-02-03 09:35:00,16.81,16.88,16.8,16.88,2208500.0,13.3918,13.4475,13.3838,13.4475,2208500.0
2014-02-03 09:40:00,16.88,16.88,16.84,16.85,1966700.0,13.4475,13.4475,13.4157,13.4236,1966700.0
2014-02-03 09:45:00,16.86,16.88,16.84,16.85,2428000.0,13.4316,13.4475,13.4157,13.4236,2428000.0
2014-02-03 09:50:00,16.85,16.85,16.82,16.85,2283700.0,13.4236,13.4236,13.3997,13.4236,2283700.0
2014-02-03 09:55:00,16.84,16.87,16.84,16.86,1384100.0,13.4157,13.4396,13.4157,13.4316,1384100.0
2014-02-03 10:00:00,16.87,16.87,16.8,16.82,2631500.0,13.4396,13.4396,13.3838,13.3997,2631500.0
2014-02-03 10:05:00,16.83,16.86,16.82,16.86,2177900.0,13.4077,13.4316,13.3997,13.4316,2177900.0
2014-02-03 10:10:00,16.85,16.86,16.76,16.78,3452700.0,13.4236,13.4316,13.3519,13.3679,3452700.0
2014-02-03 10:15:00,16.78,16.78,16.69,16.7,3683000.0,13.3679,13.3679,13.2962,13.3041,3683000.0
2014-02-03 10:20:00,16.7,16.7,16.64,16.66,4461500.0,13.3041,13.3041,13.2563,13.2723,4461500.0
2014-02-03 10:25:00,16.66,16.71,16.65,16.71,3032100.0,13.2723,13.3121,13.2643,13.3121,3032100.0
2014-02-03 10:30:00,16.71,16.71,16.67,16.67,1373400.0,13.3121,13.3121,13.2802,13.2802,1373400.0
2014-02-03 10:35:00,16.67,16.72,16.65,16.71,1729200.0,13.2802,13.3201,13.2643,13.3121,1729200.0
2014-02-03 10:40:00,16.71,16.71,16.68,16.69,1885400.0,13.3121,13.3121,13.2882,13.2962,1885400.0
2014-02-03 10:45:00,16.7,16.71,16.68,16.68,1052100.0,13.3041,13.3121,13.2882,13.2882,1052100.0
2014-02-03 10:50:00,16.69,16.7,16.66,16.66,1117900.0,13.2962,13.3041,13.2723,13.2723,1117900.0
2014-02-03 10:55:00,16.67,16.67,16.63,16.65,1569800.0,13.2802,13.2802,13.2484,13.2643,1569800.0
2014-02-03 11:00:00,16.64,16.65,16.61,16.61,1709700.0,13.2563,13.2643,13.2324,13.2324,1709700.0
2014-02-03 11:05:00,16.61,16.62,16.58,16.58,2476400.0,13.2324,13.2404,13.2085,13.2085,2476400.0
2014-02-03 11:10:00,16.58,16.59,16.53,16.53,1902800.0,13.2085,13.2165,13.1687,13.1687,1902800.0
2014-02-03 11:15:00,16.53,16.55,16.49,16.52,3593300.0,13.1687,13.1846,13.1368,13.1607,3593300.0
2014-02-03 11:20:00,16.53,16.54,16.51,16.54,1130600.0,13.1687,13.1767,13.1528,13.1767,1130600.0
2014-02-03 11:25:00,16.54,16.59,16.53,16.58,1812300.0,13.1767,13.2165,13.1687,13.2085,1812300.0
2014-02-03 11:30:00,16.59,16.64,16.57,16.64,1909100.0,13.2165,13.2563,13.2006,13.2563,1909100.0
2014-02-03 11:35:00,16.63,16.64,16.58,16.58,980400.0,13.2484,13.2563,13.2085,13.2085,980400.0
2014-02-03 11:40:00,16.58,16.6,16.55,16.56,1246300.0,13.2085,13.2245,13.1846,13.1926,1246300.0
2014-02-03 11:45:00,16.55,16.56,16.52,16.53,1025100.0,13.1846,13.1926,13.1607,13.1687,1025100.0
2014-02-03 11:50:00,16.53,16.58,16.53,16.58,1598300.0,13.1687,13.2085,13.1687,13.2085,1598300.0
2014-02-03 11:55:00,16.58,16.59,16.54,16.55,1512000.0,13.2085,13.2165,13.1767,13.1846,1512000.0
2014-02-03 12:00:00,16.54,16.55,16.52,16.54,1577800.0,13.1767,13.1846,13.1607,13.1767,1577800.0
2014-02-03 12:05:00,16.53,16.58,16.53,16.56,1384700.0,13.1687,13.2085,13.1687,13.1926,1384700.0
2014-02-03 12:10:00,16.56,16.59,16.54,16.59,1223900.0,13.1926,13.2165,13.1767,13.2165,1223900.0
2014-02-03 12:15:00,16.59,16.6,16.57,16.59,1494000.0,13.2165,13.2245,13.2006,13.2165,1494000.0
2014-02-03 12:20:00,16.59,16.62,16.57,16.62,1502700.0,13.2165,13.2404,13.2006,13.2404,1502700.0
2014-02-03 12:25:00,16.62,16.65,16.61,16.63,949100.0,13.2404,13.2643,13.2324,13.2484,949100.0
2014-02-03 12:30:00,16.63,16.65,16.62,16.64,1185400.0,13.2484,13.2643,13.2404,13.2563,1185400.0
2014-02-03 12:35:00,16.63,16.64,16.6,16.6,1072500.0,13.2484,13.2563,13.2245,13.2245,1072500.0
2014-02-03 12:40:00,16.61,16.62,16.6,16.62,1329900.0,13.2324,13.2404,13.2245,13.2404,1329900.0
2014-02-03 12:45:00,16.61,16.63,16.6,16.61,944400.0,13.2324,13.2484,13.2245,13.2324,944400.0
2014-02-03 12:50:00,16.61,16.63,16.6,16.62,651800.0,13.2324,13.2484,13.2245,13.2404,651800.0
2014-02-03 12:55:00,16.63,16.63,16.6,16.61,1033900.0,13.2484,13.2484,13.2245,13.2324,1033900.0
2014-02-03 13:00:00,16.6,16.62,16.59,16.6,1320300.0,13.2245,13.2404,13.2165,13.2245,1320300.0
2014-02-03 13:05:00,16.6,16.61,16.57,16.6,934300.0,13.2245,13.2324,13.2006,13.2245,934300.0
2014-02-03 13:10:00,16.61,16.62,16.59,16.6,975600.0,13.2324,13.2404,13.2165,13.2245,975600.0
2014-02-03 13:15:00,16.6,16.61,16.56,16.56,1161600.0,13.2245,13.2324,13.1926,13.1926,1161600.0
2014-02-03 13:20:00,16.56,16.57,16.53,16.53,851000.0,13.1926,13.2006,13.1687,13.1687,851000.0
2014-02-03 13:25:00,16.53,16.56,16.52,16.54,1691700.0,13.1687,13.1926,13.1607,13.1767,1691700.0
2014-02-03 13:30:00,16.54,16.57,16.52,16.55,1223000.0,13.1767,13.2006,13.1607,13.1846,1223000.0
2014-02-03 13:35:00,16.55,16.55,16.51,16.52,1065900.0,13.1846,13.1846,13.1528,13.1607,1065900.0
2014-02-03 13:40:00,16.52,16.56,16.51,16.53,1266000.0,13.1607,13.1926,13.1528,13.1687,1266000.0
2014-02-03 13:45:00,16.53,16.54,16.5,16.54,2047400.0,13.1687,13.1767,13.1448,13.1767,2047400.0
2014-02-03 13:50:00,16.53,16.54,16.51,16.53,1208200.0,13.1687,13.1767,13.1528,13.1687,1208200.0
2014-02-03 13:55:00,16.53,16.56,16.52,16.53,1126900.0,13.1687,13.1926,13.1607,13.1687,1126900.0
2014-02-03 14:00:00,16.53,16.54,16.51,16.53,945000.0,13.1687,13.1767,13.1528,13.1687,945000.0
2014-02-03 14:05:00,16.53,16.55,16.52,16.53,1130500.0,13.1687,13.1846,13.1607,13.1687,1130500.0
2014-02-03 14:10:00,16.53,16.55,16.51,16.54,1347000.0,13.1687,13.1846,13.1528,13.1767,1347000.0
2014-02-03 14:15:00,16.53,16.56,16.52,16.54,2467200.0,13.1687,13.1926,13.1607,13.1767,2467200.0
2014-02-03 14:20:00,16.54,16.54,16.51,16.52,1312400.0,13.1767,13.1767,13.1528,13.1607,1312400.0
2014-02-03 14:25:00,16.52,16.52,16.5,16.51,1472000.0,13.1607,13.1607,13.1448,13.1528,1472000.0
2014-02-03 14:30:00,16.51,16.52,16.49,16.49,2618900.0,13.1528,13.1607,13.1368,13.1368,2618900.0
2014-02-03 14:35:00,16.5,16.5,16.44,16.44,1882300.0,13.1448,13.1448,13.097,13.097,1882300.0
2014-02-03 14:40:00,16.45,16.46,16.38,16.42,3075700.0,13.105,13.1129,13.0492,13.0811,3075700.0
2014-02-03 14:45:00,16.42,16.45,16.41,16.43,1360400.0,13.0811,13.105,13.0731,13.089,1360400.0
2014-02-03 14:50:00,16.43,16.43,16.39,16.39,2205600.0,13.089,13.089,13.0572,13.0572,2205600.0
2014-02-03 14:55:00,16.39,16.41,16.31,16.31,2277900.0,13.0572,13.0731,12.9934,12.9934,2277900.0
2014-02-03 15:00:00,16.32,16.34,16.3,16.32,2584500.0,13.0014,13.0173,12.9855,13.0014,2584500.0
2014-02-03 15:05:00,16.33,16.34,16.32,16.32,1804900.0,13.0094,13.0173,13.0014,13.0014,1804900.0
2014-02-03 15:10:00,16.32,16.34,16.3,16.34,3517400.0,13.0014,13.0173,12.9855,13.0173,3517400.0
2014-02-03 15:15:00,16.34,16.38,16.33,16.35,2161300.0,13.0173,13.0492,13.0094,13.0253,2161300.0
2014-02-03 15:20:00,16.35,16.36,16.31,16.34,2324100.0,13.0253,13.0333,12.9934,13.0173,2324100.0
2014-02-03 15:25:00,16.34,16.37,16.32,16.37,1702600.0,13.0173,13.0412,13.0014,13.0412,1702600.0
2014-02-03 15:30:00,16.37,16.39,16.34,16.36,2601200.0,13.0412,13.0572,13.0173,13.0333,2601200.0
2014-02-03 15:35:00,16.35,16.38,16.34,16.38,2411700.0,13.0253,13.0492,13.0173,13.0492,2411700.0
2014-02-03 15:40:00,16.38,16.39,16.36,16.37,3584200.0,13.0492,13.0572,13.0333,13.0412,3584200.0
2014-02-03 15:45:00,16.37,16.37,16.33,16.34,3689800.0,13.0412,13.0412,13.0094,13.0173,3689800.0
2014-02-03 15:50:00,16.34,16.36,16.32,16.36,2121300.0,13.0173,13.0333,13.0014,13.0333,2121300.0
2014-02-03 15:55:00,16.36,16.38,16.34,16.35,4648600.0,13.0333,13.0492,13.0173,13.0253,4648600.0
2014-02-04 09:30:00,16.49,16.56,16.45,16.47,4682700.0,13.1368,13.1926,13.105,13.1209,4682700.0
2014-02-04 09:35:00,16.48,16.5,16.41,16.44,2479500.0,13.1289,13.1448,13.0731,13.097,2479500.0
2014-02-04 09:40:00,16.44,16.45,16.34,16.34,2902700.0,13.097,13.105,13.0173,13.0173,2902700.0
2014-02-04 09:45:00,16.34,16.48,16.34,16.47,3084700.0,13.0173,13.1289,13.0173,13.1209,3084700.0
2014-02-04 09:50:00,16.48,16.54,16.47,16.53,2499100.0,13.1289,13.1767,13.1209,13.1687,2499100.0
2014-02-04 09:55:00,16.54,16.55,16.51,16.52,2069600.0,13.1767,13.1846,13.1528,13.1607,2069600.0
2014-02-04 10:00:00,16.51,16.53,16.48,16.48,1761700.0,13.1528,13.1687,13.1289,13.1289,1761700.0
2014-02-04 10:05:00,16.48,16.54,16.47,16.52,1879800.0,13.1289,13.1767,13.1209,13.1607,1879800.0
2014-02-04 10:10:00,16.53,16.54,16.5,16.51,1734600.0,13.1687,13.1767,13.1448,13.1528,1734600.0
2014-02-04 10:15:00,16.51,16.54,16.48,16.5,1600300.0,13.1528,13.1767,13.1289,13.1448,1600300.0
2014-02-04 10:20:00,16.5,16.5,16.46,16.47,1233800.0,13.1448,13.1448,13.1129,13.1209,1233800.0
2014-02-04 10:25:00,16.47,16.5,16.47,16.5,1170500.0,13.1209,13.1448,13.1209,13.1448,1170500.0
2014-02-04 10:30:00,16.49,16.52,16.48,16.51,1205100.0,13.1368,13.1607,13.1289,13.1528,1205100.0
2014-02-04 10:35:00,16.51,16.54,16.5,16.54,1537800.0,13.1528,13.1767,13.1448,13.1767,1537800.0
2014-02-04 10:40:00,16.54,16.55,16.52,16.52,1043300.0,13.1767,13.1846,13.1607,13.1607,1043300.0
2014-02-04 10:45:00,16.53,16.53,16.49,16.52,948000.0,13.1687,13.1687,13.1368,13.1607,948000.0
2014-02-04 10:50:00,16.52,16.52,16.49,16.5,910600.0,13.1607,13.1607,13.1368,13.1448,910600.0
2014-02-04 10:55:00,16.5,16.52,16.46,16.46,2138100.0,13.1448,13.1607,13.1129,13.1129,2138100.0
2014-02-04 11:00:00,16.46,16.52,16.42,16.51,3934700.0,13.1129,13.1607,13.0811,13.1528,3934700.0
2014-02-04 11:05:00,16.5,16.51,16.46,16.48,2132200.0,13.1448,13.1528,13.1129,13.1289,2132200.0
2014-02-04 11:10:00,16.48,16.49,16.46,16.49,886500.0,13.1289,13.1368,13.1129,13.1368,886500.0
2014-02-04 11:15:00,16.49,16.49,16.44,16.45,1001300.0,13.1368,13.1368,13.097,13.105,1001300.0
2014-02-04 11:20:00,16.44,16.45,16.42,16.44,1377600.0,13.097,13.105,13.0811,13.097,1377600.0
2014-02-04 11:25:00,16.44,16.45,16.42,16.45,1137800.0,13.097,13.105,13.0811,13.105,1137800.0
2014-02-04 11:30:00,16.45,16.47,16.43,16.44,1686200.0,13.105,13.1209,13.089,13.097,1686200.0
2014-02-04 11:35:00,16.44,16.48,16.44,16.48,1015500.0,13.097,13.1289,13.097,13.1289,1015500.0
2014-02-04 11:40:00,16.48,16.48,16.44,16.46,1364900.0,13.1289,13.1289,13.097,13.1129,1364900.0
2014-02-04 11:45:00,16.47,16.49,16.46,16.49,1103800.0,13.1209,13.1368,13.1129,13.1368,1103800.0
2014-02-04 11:50:00,16.49,16.5,16.47,16.5,697600.0,13.1368,13.1448,13.1209,13.1448,697600.0
2014-02-04 11:55:00,16.5,16.51,16.48,16.51,1322900.0,13.1448,13.1528,13.1289,13.1528,1322900.0
2014-02-04 12:00:00,16.51,16.53,16.5,16.52,998600.0,13.1528,13.1687,13.1448,13.1607,998600.0
2014-02-04 12:05:00,16.53,16.54,16.49,16.5,1183900.0,13.1687,13.1767,13.1368,13.1448,1183900.0
2014-02-04 12:10:00,16.5,16.5,16.48,16.5,608100.0,13.1448,13.1448,13.1289,13.1448,608100.0
2014-02-04 12:15:00,16.5,16.51,16.48,16.5,1167700.0,13.1448,13.1528,13.1289,13.1448,1167700.0
2014-02-04 12:20:00,16.5,16.53,16.49,16.53,568600.0,13.1448,13.1687,13.1368,13.1687,568600.0
2014-02-04 12:25:00,16.53,16.54,16.52,16.54,645200.0,13.1687,13.1767,13.1607,13.1767,645200.0
2014-02-04 12:30:00,16.54,16.55,16.53,16.53,840300.0,13.1767,13.1846,13.1687,13.1687,840300.0
2014-02-04 12:35:00,16.53,16.54,16.53,16.54,295500.0,13.1687,13.1767,13.1687,13.1767,295500.0
2014-02-04 12:40:00,16.54,16.54,16.53,16.53,367800.0,13.1767,13.1767,13.1687,13.1687,367800.0
2014-02-04 12:45:00,16.54,16.55,16.53,16.54,800100.0,13.1767,13.1846,13.1687,13.1767,800100.0
2014-02-04 12:50:00,16.54,16.54,16.52,16.52,513800.0,13.1767,13.1767,13.1607,13.1607,513800.0
2014-02-04 12:55:00,16.53,16.53,16.51,16.52,906800.0,13.1687,13.1687,13.1528,13.1607,906800.0
2014-02-04 13:00:00,16.52,16.54,16.51,16.53,684200.0,13.1607,13.1767,13.1528,13.1687,684200.0
2014-02-04 13:05:00,16.54,16.55,16.53,16.53,628700.0,13.1767,13.1846,13.1687,13.1687,628700.0
2014-02-04 13:10:00,16.54,16.54,16.49,16.5,1211900.0,13.1767,13.1767,13.1368,13.1448,1211900.0
2014-02-04 13:15:00,16.49,16.51,16.49,16.5,578200.0,13.1368,13.1528,13.1368,13.1448,578200.0
2014-02-04 13:20:00,16.5,16.5,16.47,16.49,771400.0,13.1448,13.1448,13.1209,13.1368,771400.0
2014-02-04 13:25:00,16.49,16.49,16.47,16.48,510800.0,13.1368,13.1368,13.1209,13.1289,510800.0
2014-02-04 13:30:00,16.49,16.51,16.48,16.51,805000.0,13.1368,13.1528,13.1289,13.1528,805000.0
2014-02-04 13:35:00,16.51,16.52,16.47,16.48,897300.0,13.1528,13.1607,13.1209,13.1289,897300.0
2014-02-04 13:40:00,16.49,16.5,16.48,16.5,303000.0,13.1368,13.1448,13.1289,13.1448,303000.0
2014-02-04 13:45:00,16.5,16.5,16.48,16.48,627100.0,13.1448,13.1448,13.1289,13.1289,627100.0
2014-02-04 13:50:00,16.49,16.5,16.42,16.45,1916000.0,13.1368,13.1448,13.0811,13.105,1916000.0
2014-02-04 13:55:00,16.45,16.46,16.39,16.42,1407800.0,13.105,13.1129,13.0572,13.0811,1407800.0
2014-02-04 14:00:00,16.42,16.42,16.37,16.41,1618400.0,13.0811,13.0811,13.0412,13.0731,1618400.0
2014-02-04 14:05:00,16.41,16.41,16.38,16.39,780200.0,13.0731,13.0731,13.0492,13.0572,780200.0
2014-02-04 14:10:00,16.39,16.39,16.35,16.38,1724000.0,13.0572,13.0572,13.0253,13.0492,1724000.0
2014-02-04 14:15:00,16.38,16.39,16.36,16.36,994700.0,13.0492,13.0572,13.0333,13.0333,994700.0
2014-02-04 14:20:00,16.36,16.39,16.35,16.39,906400.0,13.0333,13.0572,13.0253,13.0572,906400.0
2014-02-04 14:25:00,16.39,16.39,16.38,16.39,414500.0,13.0572,13.0572,13.0492,13.0572,414500.0
2014-02-04 14:30:00,16.39,16.4,16.37,16.38,834200.0,13.0572,13.0651,13.0412,13.0492,834200.0
2014-02-04 14:35:00,16.38,16.39,16.37,16.38,1232800.0,13.0492,13.0572,13.0412,13.0492,1232800.0
2014-02-04 14:40:00,16.38,16.41,16.37,16.4,958000.0,13.0492,13.0731,13.0412,13.0651,958000.0
2014-02-04 14:45:00,16.4,16.42,16.38,16.39,1127000.0,13.0651,13.0811,13.0492,13.0572,1127000.0
2014-02-04 14:50:00,16.39,16.41,16.38,16.4,594900.0,13.0572,13.0731,13.0492,13.0651,594900.0
2014-02-04 14:55:00,16.41,16.41,16.38,16.39,961900.0,13.0731,13.0731,13.0492,13.0572,961900.0
2014-02-04 15:00:00,16.39,16.42,16.39,16.41,3715100.0,13.0572,13.0811,13.0572,13.0731,3715100.0
2014-02-04 15:05:00,16.41,16.43,16.4,16.43,761300.0,13.0731,13.089,13.0651,13.089,761300.0
2014-02-04 15:10:00,16.43,16.43,16.38,16.41,1373900.0,13.089,13.089,13.0492,13.0731,1373900.0
2014-02-04 15:15:00,16.41,16.41,16.37,16.38,1062500.0,13.0731,13.0731,13.0412,13.0492,1062500.0
2014-02-04 15:20:00,16.38,16.39,16.35,16.35,1568000.0,13.0492,13.0572,13.0253,13.0253,1568000.0
2014-02-04 15:25:00,16.35,16.36,16.27,16.29,3298000.0,13.0253,13.0333,12.9616,12.9775,3298000.0
2014-02-04 15:30:00,16.3,16.31,16.26,16.31,2875100.0,12.9855,12.9934,12.9536,12.9934,2875100.0
2014-02-04 15:35:00,16.3,16.34,16.3,16.34,1764300.0,12.9855,13.0173,12.9855,13.0173,1764300.0
2014-02-04 15:40:00,16.34,16.35,16.31,16.34,2535500.0,13.0173,13.0253,12.9934,13.0173,2535500.0
2014-02-04 15:45:00,16.34,16.37,16.34,16.36,2792600.0,13.0173,13.0412,13.0173,13.0333,2792600.0
2014-02-04 15:50:00,16.36,16.37,16.35,16.37,2297300.0,13.0333,13.0412,13.0253,13.0412,2297300.0
2014-02-04 15:55:00,16.37,16.37,16.33,16.34,3857800.0,13.0412,13.0412,13.0094,13.0173,3857800.0
2014-02-05 09:30:00,16.31,16.41,16.26,16.34,3170700.0,12.9934,13.0731,12.9536,13.0173,3170700.0
2014-02-05 09:35:00,16.35,16.41,16.34,16.36,1657500.0,13.0253,13.0731,13.0173,13.0333,1657500.0
2014-02-05 09:40:00,16.36,16.38,16.3,16.35,1753400.0,13.0333,13.0492,12.9855,13.0253,1753400.0
2014-02-05 09:45:00,16.35,16.37,16.31,16.32,1592200.0,13.0253,13.0412,12.9934,13.0014,1592200.0
2014-02-05 09:50:00,16.32,16.35,16.31,16.33,1322400.0,13.0014,13.0253,12.9934,13.0094,1322400.0
2014-02-05 09:55:00,16.32,16.33,16.23,16.27,2966000.0,13.0014,13.0094,12.9297,12.9616,2966000.0
2014-02-05 10:00:00,16.27,16.37,16.27,16.32,3385100.0,12.9616,13.0412,12.9616,13.0014,3385100.0
2014-02-05 10:05:00,16.33,16.34,16.23,16.24,2140900.0,13.0094,13.0173,12.9297,12.9377,2140900.0
2014-02-05 10:10:00,16.24,16.28,16.2,16.23,2956500.0,12.9377,12.9695,12.9058,12.9297,2956500.0
2014-02-05 10:15:00,16.23,16.25,16.2,16.24,2750500.0,12.9297,12.9456,12.9058,12.9377,2750500.0
2014-02-05 10:20:00,16.24,16.25,16.17,16.17,3150000.0,12.9377,12.9456,12.8819,12.8819,3150000.0
2014-02-05 10:25:00,16.17,16.22,16.16,16.18,1745100.0,12.8819,12.9217,12.8739,12.8899,1745100.0
2014-02-05 10:30:00,16.17,16.24,16.16,16.23,1669700.0,12.8819,12.9377,12.8739,12.9297,1669700.0
2014-02-05 10:35:00,16.23,16.26,16.21,16.21,1708800.0,12.9297,12.9536,12.9138,12.9138,1708800.0
2014-02-05 10:40:00,16.21,16.25,16.21,16.23,1706900.0,12.9138,12.9456,12.9138,12.9297,1706900.0
2014-02-05 10:45:00,16.23,16.25,16.18,16.19,1472600.0,12.9297,12.9456,12.8899,12.8978,1472600.0
2014-02-05 10:50:00,16.19,16.2,16.16,16.16,1253600.0,12.8978,12.9058,12.8739,12.8739,1253600.0
2014-02-05 10:55:00,16.17,16.18,16.16,16.17,1216300.0,12.8819,12.8899,12.8739,12.8819,1216300.0
2014-02-05 11:00:00,16.18,16.18,16.16,16.17,1511100.0,12.8899,12.8899,12.8739,12.8819,1511100.0
2014-02-05 11:05:00,16.17,16.18,16.15,16.17,1747500.0,12.8819,12.8899,12.866,12.8819,1747500.0
2014-02-05 11:10:00,16.17,16.22,16.16,16.21,1503700.0,12.8819,12.9217,12.8739,12.9138,1503700.0
2014-02-05 11:15:00,16.21,16.23,16.2,16.21,1303600.0,12.9138,12.9297,12.9058,12.9138,1303600.0
2014-02-05 11:20:00,16.21,16.24,16.2,16.23,1318200.0,12.9138,12.9377,12.9058,12.9297,1318200.0
2014-02-05 11:25:00,16.23,16.27,16.22,16.27,1363300.0,12.9297,12.9616,12.9217,12.9616,1363300.0
2014-02-05 11:30:00,16.27,16.27,16.25,16.27,844100.0,12.9616,12.9616,12.9456,12.9616,844100.0
2014-02-05 11:35:00,16.27,16.3,16.26,16.28,1623300.0,12.9616,12.9855,12.9536,12.9695,1623300.0
2014-02-05 11:40:00,16.29,16.32,16.28,16.29,1161300.0,12.9775,13.0014,12.9695,12.9775,1161300.0
2014-02-05 11:45:00,16.29,16.34,16.29,16.33,930400.0,12.9775,13.0173,12.9775,13.0094,930400.0
2014-02-05 11:50:00,16.33,16.36,16.32,16.35,1127900.0,13.0094,13.0333,13.0014,13.0253,1127900.0
2014-02-05 11:55:00,16.35,16.35,16.31,16.34,1715700.0,13.0253,13.0253,12.9934,13.0173,1715700.0
2014-02-05 12:00:00,16.34,16.36,16.32,16.33,1296100.0,13.0173,13.0333,13.0014,13.0094,1296100.0
2014-02-05 12:05:00,16.33,16.35,16.32,16.33,698400.0,13.0094,13.0253,13.0014,13.0094,698400.0
2014-02-05 12:10:00,16.33,16.33,16.27,16.3,1066600.0,13.0094,13.0094,12.9616,12.9855,1066600.0
2014-02-05 12:15:00,16.3,16.3,16.27,16.3,668200.0,12.9855,12.9855,12.9616,12.9855,668200.0
2014-02-05 12:20:00,16.3,16.34,16.3,16.32,823000.0,12.9855,13.0173,12.9855,13.0014,823000.0
2014-02-05 12:25:00,16.33,16.33,16.31,16.32,496600.0,13.0094,13.0094,12.9934,13.0014,496600.0
2014-02-05 12:30:00,16.32,16.34,16.31,16.33,585500.0,13.0014,13.0173,12.9934,13.0094,585500.0
2014-02-05 12:35:00,16.33,16.35,16.32,16.32,1133300.0,13.0094,13.0253,13.0014,13.0014,1133300.0
2014-02-05 12:40:00,16.33,16.33,16.31,16.33,790700.0,13.0094,13.0094,12.9934,13.0094,790700.0
2014-02-05 12:45:00,16.33,16.34,16.32,16.33,394600.0,13.0094,13.0173,13.0014,13.0094,394600.0
2014-02-05 12:50:00,16.33,16.34,16.32,16.32,510200.0,13.0094,13.0173,13.0014,13.0014,510200.0
2014-02-05 12:55:00,16.33,16.35,16.32,16.34,772900.0,13.0094,13.0253,13.0014,13.0173,772900.0
2014-02-05 13:00:00,16.34,16.37,16.32,16.37,812200.0,13.0173,13.0412,13.0014,13.0412,812200.0
2014-02-05 13:05:00,16.37,16.41,16.36,16.41,1260300.0,13.0412,13.0731,13.0333,13.0731,1260300.0
2014-02-05 13:10:00,16.41,16.43,16.4,16.41,1361300.0,13.0731,13.089,13.0651,13.0731,1361300.0
2014-02-05 13:15:00,16.41,16.43,16.41,16.43,745200.0,13.0731,13.089,13.0731,13.089,745200.0
2014-02-05 13:20:00,16.43,16.43,16.4,16.41,556300.0,13.089,13.089,13.0651,13.0731,556300.0
2014-02-05 13:25:00,16.41,16.41,16.38,16.39,768900.0,13.0731,13.0731,13.0492,13.0572,768900.0
2014-02-05 13:30:00,16.4,16.41,16.39,16.4,481000.0,13.0651,13.0731,13.0572,13.0651,481000.0
2014-02-05 13:35:00,16.4,16.43,16.4,16.43,1143000.0,13.0651,13.089,13.0651,13.089,1143000.0
2014-02-05 13:40:00,16.43,16.44,16.41,16.41,827600.0,13.089,13.097,13.0731,13.0731,827600.0
2014-02-05 13:45:00,16.42,16.44,16.41,16.43,770000.0,13.0811,13.097,13.0731,13.089,770000.0
2014-02-05 13:50:00,16.42,16.44,16.42,16.44,431700.0,13.0811,13.097,13.0811,13.097,431700.0
2014-02-05 13:55:00,16.44,16.45,16.42,16.42,718300.0,13.097,13.105,13.0811,13.0811,718300.0
2014-02-05 14:00:00,16.42,16.45,16.42,16.43,833200.0,13.0811,13.105,13.0811,13.089,833200.0
2014-02-05 14:05:00,16.43,16.44,16.39,16.4,885300.0,13.089,13.097,13.0572,13.0651,885300.0
2014-02-05 14:10:00,16.4,16.41,16.38,16.4,1232300.0,13.0651,13.0731,13.0492,13.0651,1232300.0
2014-02-05 14:15:00,16.4,16.41,16.38,16.41,716100.0,13.0651,13.0731,13.0492,13.0731,716100.0
2014-02-05 14:20:00,16.41,16.43,16.4,16.41,1744700.0,13.0731,13.089,13.0651,13.0731,1744700.0
2014-02-05 14:25:00,16.41,16.41,16.39,16.4,703700.0,13.0731,13.0731,13.0572,13.0651,703700.0
2014-02-05 14:30:00,16.41,16.43,16.4,16.41,566100.0,13.0731,13.089,13.0651,13.0731,566100.0
2014-02-05 14:35:00,16.41,16.42,16.34,16.34,1186100.0,13.0731,13.0811,13.0173,13.0173,1186100.0
2014-02-05 14:40:00,16.34,16.37,16.34,16.37,1287600.0,13.0173,13.0412,13.0173,13.0412,1287600.0
2014-02-05 14:45:00,16.37,16.37,16.36,16.37,467600.0,13.0412,13.0412,13.0333,13.0412,467600.0
2014-02-05 14:50:00,16.37,16.38,16.34,16.36,769500.0,13.0412,13.0492,13.0173,13.0333,769500.0
2014-02-05 14:55:00,16.36,16.36,16.32,16.34,832300.0,13.0333,13.0333,13.0014,13.0173,832300.0
2014-02-05 15:00:00,16.34,16.37,16.33,16.33,941100.0,13.0173,13.0412,13.0094,13.0094,941100.0
2014-02-05 15:05:00,16.34,16.39,16.33,16.39,932300.0,13.0173,13.0572,13.0094,13.0572,932300.0
2014-02-05 15:10:00,16.39,16.4,16.35,16.36,1657800.0,13.0572,13.0651,13.0253,13.0333,1657800.0
2014-02-05 15:15:00,16.36,16.37,16.34,16.36,1001100.0,13.0333,13.0412,13.0173,13.0333,1001100.0
2014-02-05 15:20:00,16.36,16.37,16.35,16.36,1147200.0,13.0333,13.0412,13.0253,13.0333,1147200.0
2014-02-05 15:25:00,16.36,16.39,16.36,16.39,1165500.0,13.0333,13.0572,13.0333,13.0572,1165500.0
2014-02-05 15:30:00,16.39,16.4,16.37,16.39,765900.0,13.0572,13.0651,13.0412,13.0572,765900.0
2014-02-05 15:35:00,16.4,16.4,16.39,16.39,842600.0,13.0651,13.0651,13.0572,13.0572,842600.0
2014-02-05 15:40:00,16.4,16.42,16.39,16.42,868900.0,13.0651,13.0811,13.0572,13.0811,868900.0
2014-02-05 15:45:00,16.42,16.45,16.42,16.43,2935900.0,13.0811,13.105,13.0811,13.089,2935900.0
2014-02-05 15:50:00,16.43,16.44,16.39,16.4,1961800.0,13.089,13.097,13.0572,13.0651,1961800.0
2014-02-05 15:55:00,16.41,16.42,16.39,16.39,3381000.0,13.0731,13.0811,13.0572,13.0572,3381000.0
2014-02-06 09:30:00,16.45,16.55,16.44,16.54,3639200.0,13.105,13.1846,13.097,13.1767,3639200.0
2014-02-06 09:35:00,16.55,16.58,16.52,16.55,1953800.0,13.1846,13.2085,13.1607,13.1846,1953800.0
2014-02-06 09:40:00,16.55,16.56,16.48,16.51,1356900.0,13.1846,13.1926,13.1289,13.1528,1356900.0
2014-02-06 09:45:00,16.51,16.53,16.48,16.51,1452000.0,13.1528,13.1687,13.1289,13.1528,1452000.0
2014-02-06 09:50:00,16.5,16.52,16.49,16.52,922800.0,13.1448,13.1607,13.1368,13.1607,922800.0
2014-02-06 09:55:00,16.51,16.55,16.51,16.54,1277100.0,13.1528,13.1846,13.1528,13.1767,1277100.0
2014-02-06 10:00:00,16.54,16.55,16.51,16.52,796900.0,13.1767,13.1846,13.1528,13.1607,796900.0
2014-02-06 10:05:00,16.52,16.53,16.46,16.5,1537300.0,13.1607,13.1687,13.1129,13.1448,1537300.0
2014-02-06 10:10:00,16.5,16.5,16.47,16.5,1064300.0,13.1448,13.1448,13.1209,13.1448,1064300.0
2014-02-06 10:15:00,16.5,16.55,16.49,16.54,1522300.0,13.1448,13.1846,13.1368,13.1767,1522300.0
2014-02-06 10:20:00,16.53,16.57,16.51,16.54,1927400.0,13.1687,13.2006,13.1528,13.1767,1927400.0
2014-02-06 10:25:00,16.55,16.58,16.53,16.57,1378400.0,13.1846,13.2085,13.1687,13.2006,1378400.0
2014-02-06 10:30:00,16.57,16.63,16.57,16.62,2670000.0,13.2006,13.2484,13.2006,13.2404,2670000.0
2014-02-06 10:35:00,16.62,16.63,16.6,16.61,2264800.0,13.2404,13.2484,13.2245,13.2324,2264800.0
2014-02-06 10:40:00,16.6,16.63,16.6,16.62,1220000.0,13.2245,13.2484,13.2245,13.2404,1220000.0
2014-02-06 10:45:00,16.62,16.66,16.62,16.66,1586200.0,13.2404,13.2723,13.2404,13.2723,1586200.0
2014-02-06 10:50:00,16.67,16.67,16.6,16.62,2427100.0,13.2802,13.2802,13.2245,13.2404,2427100.0
2014-02-06 10:55:00,16.62,16.63,16.58,16.59,1573300.0,13.2404,13.2484,13.2085,13.2165,1573300.0
2014-02-06 11:00:00,16.6,16.6,16.58,16.59,744000.0,13.2245,13.2245,13.2085,13.2165,744000.0
2014-02-06 11:05:00,16.6,16.64,16.59,16.64,1818400.0,13.2245,13.2563,13.2165,13.2563,1818400.0
2014-02-06 11:10:00,16.64,16.66,16.61,16.66,1431900.0,13.2563,13.2723,13.2324,13.2723,1431900.0
2014-02-06 11:15:00,16.66,16.66,16.62,16.63,1429100.0,13.2723,13.2723,13.2404,13.2484,1429100.0
2014-02-06 11:20:00,16.64,16.64,16.61,16.61,845500.0,13.2563,13.2563,13.2324,13.2324,845500.0
2014-02-06 11:25:00,16.61,16.65,16.61,16.65,1032400.0,13.2324,13.2643,13.2324,13.2643,1032400.0
2014-02-06 11:30:00,16.65,16.68,16.64,16.65,1168200.0,13.2643,13.2882,13.2563,13.2643,1168200.0
2014-02-06 11:35:00,16.65,16.67,16.65,16.66,707200.0,13.2643,13.2802,13.2643,13.2723,707200.0
2014-02-06 11:40:00,16.66,16.69,16.65,16.67,1273000.0,13.2723,13.2962,13.2643,13.2802,1273000.0
2014-02-06 11:45:00,16.67,16.69,16.66,16.69,635600.0,13.2802,13.2962,13.2723,13.2962,635600.0
2014-02-06 11:50:00,16.68,16.69,16.66,16.68,1206400.0,13.2882,13.2962,13.2723,13.2882,1206400.0
2014-02-06 11:55:00,16.68,16.69,16.64,16.65,1586700.0,13.2882,13.2962,13.2563,13.2643,1586700.0
2014-02-06 12:00:00,16.64,16.67,16.64,16.66,440300.0,13.2563,13.2802,13.2563,13.2723,440300.0
2014-02-06 12:05:00,16.67,16.67,16.66,16.66,180400.0,13.2802,13.2802,13.2723,13.2723,180400.0
2014-02-06 12:10:00,16.67,16.67,16.63,16.65,1625700.0,13.2802,13.2802,13.2484,13.2643,1625700.0
2014-02-06 12:15:00,16.64,16.66,16.64,16.66,287300.0,13.2563,13.2723,13.2563,13.2723,287300.0
2014-02-06 12:20:00,16.66,16.66,16.65,16.66,426800.0,13.2723,13.2723,13.2643,13.2723,426800.0
2014-02-06 12:25:00,16.66,16.66,16.64,16.66,861300.0,13.2723,13.2723,13.2563,13.2723,861300.0
2014-02-06 12:30:00,16.66,16.67,16.65,16.66,352200.0,13.2723,13.2802,13.2643,13.2723,352200.0
2014-02-06 12:35:00,16.66,16.67,16.66,16.67,290300.0,13.2723,13.2802,13.2723,13.2802,290300.0
2014-02-06 12:40:00,16.67,16.67,16.66,16.67,359700.0,13.2802,13.2802,13.2723,13.2802,359700.0
2014-02-06 12:45:00,16.67,16.68,16.65,16.66,1067000.0,13.2802,13.2882,13.2643,13.2723,1067000.0
2014-02-06 12:50:00,16.66,16.66,16.65,16.65,156000.0,13.2723,13.2723,13.2643,13.2643,156000.0
2014-02-06 12:55:00,16.66,16.66,16.65,16.65,229800.0,13.2723,13.2723,13.2643,13.2643,229800.0
2014-02-06 13:00:00,16.66,16.67,16.65,16.66,344400.0,13.2723,13.2802,13.2643,13.2723,344400.0
2014-02-06 13:05:00,16.66,16.67,16.63,16.63,984300.0,13.2723,13.2802,13.2484,13.2484,984300.0
2014-02-06 13:10:00,16.64,16.64,16.63,16.63,288700.0,13.2563,13.2563,13.2484,13.2484,288700.0
2014-02-06 13:15:00,16.63,16.64,16.61,16.61,475000.0,13.2484,13.2563,13.2324,13.2324,475000.0
2014-02-06 13:20:00,16.61,16.62,16.59,16.6,421700.0,13.2324,13.2404,13.2165,13.2245,421700.0
2014-02-06 13:25:00,16.6,16.6,16.57,16.6,1266800.0,13.2245,13.2245,13.2006,13.2245,1266800.0
2014-02-06 13:30:00,16.59,16.63,16.59,16.62,440400.0,13.2165,13.2484,13.2165,13.2404,440400.0
2014-02-06 13:35:00,16.62,16.63,16.61,16.63,825300.0,13.2404,13.2484,13.2324,13.2484,825300.0
2014-02-06 13:40:00,16.63,16.63,16.61,16.62,484800.0,13.2484,13.2484,13.2324,13.2404,484800.0
2014-02-06 13:45:00,16.61,16.63,16.6,16.61,537300.0,13.2324,13.2484,13.2245,13.2324,537300.0
2014-02-06 13:50:00,16.6,16.61,16.6,16.61,83200.0,13.2245,13.2324,13.2245,13.2324,83200.0
2014-02-06 13:55:00,16.61,16.61,16.6,16.61,646900.0,13.2324,13.2324,13.2245,13.2324,646900.0
2014-02-06 14:00:00,16.61,16.65,16.61,16.64,707100.0,13.2324,13.2643,13.2324,13.2563,707100.0
2014-02-06 14:05:00,16.65,16.65,16.62,16.62,1027800.0,13.2643,13.2643,13.2404,13.2404,1027800.0
2014-02-06 14:10:00,16.63,16.64,16.62,16.64,496400.0,13.2484,13.2563,13.2404,13.2563,496400.0
2014-02-06 14:15:00,16.64,16.65,16.63,16.65,772000.0,13.2563,13.2643,13.2484,13.2643,772000.0
2014-02-06 14:20:00,16.65,16.66,16.64,16.66,822600.0,13.2643,13.2723,13.2563,13.2723,822600.0
2014-02-06 14:25:00,16.66,16.66,16.65,16.66,402600.0,13.2723,13.2723,13.2643,13.2723,402600.0
2014-02-06 14:30:00,16.66,16.66,16.65,16.66,182900.0,13.2723,13.2723,13.2643,13.2723,182900.0
2014-02-06 14:35:00,16.66,16.67,16.64,16.66,1635600.0,13.2723,13.2802,13.2563,13.2723,1635600.0
2014-02-06 14:40:00,16.67,16.68,16.66,16.68,954500.0,13.2802,13.2882,13.2723,13.2882,954500.0
2014-02-06 14:45:00,16.68,16.68,16.66,16.67,1151200.0,13.2882,13.2882,13.2723,13.2802,1151200.0
2014-02-06 14:50:00,16.67,16.69,16.67,16.68,1045200.0,13.2802,13.2962,13.2802,13.2882,1045200.0
2014-02-06 14:55:00,16.68,16.7,16.68,16.69,754600.0,13.2882,13.3041,13.2882,13.2962,754600.0
2014-02-06 15:00:00,16.7,16.7,16.68,16.69,1304800.0,13.3041,13.3041,13.2882,13.2962,1304800.0
2014-02-06 15:05:00,16.7,16.7,16.68,16.7,665300.0,13.3041,13.3041,13.2882,13.3041,665300.0
2014-02-06 15:10:00,16.7,16.7,16.67,16.69,920500.0,13.3041,13.3041,13.2802,13.2962,920500.0
2014-02-06 15:15:00,16.69,16.7,16.68,16.7,651000.0,13.2962,13.3041,13.2882,13.3041,651000.0
2014-02-06 15:20:00,16.7,16.7,16.69,16.69,662900.0,13.3041,13.3041,13.2962,13.2962,662900.0
2014-02-06 15:25:00,16.69,16.71,16.68,16.7,1876900.0,13.2962,13.3121,13.2882,13.3041,1876900.0
2014-02-06 15:30:00,16.7,16.73,16.69,16.71,2249400.0,13.3041,13.328,13.2962,13.3121,2249400.0
2014-02-06 15:35:00,16.71,16.72,16.7,16.71,999400.0,13.3121,13.3201,13.3041,13.3121,999400.0
2014-02-06 15:40:00,16.72,16.73,16.71,16.72,1511700.0,13.3201,13.328,13.3121,13.3201,1511700.0
2014-02-06 15:45:00,16.71,16.73,16.67,16.68,2144200.0,13.3121,13.328,13.2802,13.2882,2144200.0
2014-02-06 15:50:00,16.68,16.69,16.66,16.68,2116300.0,13.2882,13.2962,13.2723,13.2882,2116300.0
2014-02-06 15:55:00,16.68,16.71,16.67,16.69,4202000.0,13.2882,13.3121,13.2802,13.2962,4202000.0
2014-02-07 09:30:00,16.82,16.87,16.76,16.82,4489600.0,13.3997,13.4396,13.3519,13.3997,4489600.0
2014-02-07 09:35:00,16.81,16.82,16.78,16.82,3279200.0,13.3918,13.3997,13.3679,13.3997,3279200.0
2014-02-07 09:40:00,16.82,16.84,16.81,16.82,3542700.0,13.3997,13.4157,13.3918,13.3997,3542700.0
2014-02-07 09:45:00,16.82,16.83,16.8,16.8,2348200.0,13.3997,13.4077,13.3838,13.3838,2348200.0
2014-02-07 09:50:00,16.8,16.81,16.76,16.78,2363100.0,13.3838,13.3918,13.3519,13.3679,2363100.0
2014-02-07 09:55:00,16.79,16.8,16.76,16.76,1266200.0,13.3758,13.3838,13.3519,13.3519,1266200.0
2014-02-07 10:00:00,16.77,16.8,16.75,16.76,1502200.0,13.3599,13.3838,13.344,13.3519,1502200.0
2014-02-07 10:05:00,16.76,16.78,16.73,16.77,2209800.0,13.3519,13.3679,13.328,13.3599,2209800.0
2014-02-07 10:10:00,16.77,16.77,16.7,16.7,2179700.0,13.3599,13.3599,13.3041,13.3041,2179700.0
2014-02-07 10:15:00,16.7,16.71,16.66,16.69,2036500.0,13.3041,13.3121,13.2723,13.2962,2036500.0
2014-02-07 10:20:00,16.69,16.73,16.68,16.7,1837900.0,13.2962,13.328,13.2882,13.3041,1837900.0
2014-02-07 10:25:00,16.7,16.7,16.65,16.66,1987200.0,13.3041,13.3041,13.2643,13.2723,1987200.0
2014-02-07 10:30:00,16.65,16.68,16.64,16.66,1332700.0,13.2643,13.2882,13.2563,13.2723,1332700.0
2014-02-07 10:35:00,16.66,16.7,16.66,16.7,1427200.0,13.2723,13.3041,13.2723,13.3041,1427200.0
2014-02-07 10:40:00,16.7,16.7,16.66,16.66,831900.0,13.3041,13.3041,13.2723,13.2723,831900.0
2014-02-07 10:45:00,16.66,16.67,16.64,16.66,1773800.0,13.2723,13.2802,13.2563,13.2723,1773800.0
2014-02-07 10:50:00,16.66,16.66,16.63,16.65,1608800.0,13.2723,13.2723,13.2484,13.2643,1608800.0
2014-02-07 10:55:00,16.64,16.67,16.64,16.65,1716200.0,13.2563,13.2802,13.2563,13.2643,1716200.0
2014-02-07 11:00:00,16.65,16.66,16.63,16.64,1898800.0,13.2643,13.2723,13.2484,13.2563,1898800.0
2014-02-07 11:05:00,16.63,16.65,16.63,16.64,929900.0,13.2484,13.2643,13.2484,13.2563,929900.0
2014-02-07 11:10:00,16.65,16.67,16.64,16.66,1218000.0,13.2643,13.2802,13.2563,13.2723,1218000.0
2014-02-07 11:15:00,16.67,16.69,16.66,16.68,1647800.0,13.2802,13.2962,13.2723,13.2882,1647800.0
2014-02-07 11:20:00,16.67,16.7,16.67,16.68,1091300.0,13.2802,13.3041,13.2802,13.2882,1091300.0
2014-02-07 11:25:00,16.68,16.72,16.68,16.71,1444500.0,13.2882,13.3201,13.2882,13.3121,1444500.0
2014-02-07 11:30:00,16.7,16.73,16.7,16.7,1668100.0,13.3041,13.328,13.3041,13.3041,1668100.0
2014-02-07 11:35:00,16.7,16.73,16.69,16.72,929300.0,13.3041,13.328,13.2962,13.3201,929300.0
2014-02-07 11:40:00,16.73,16.75,16.72,16.74,1103600.0,13.328,13.344,13.3201,13.336,1103600.0
2014-02-07 11:45:00,16.75,16.76,16.74,16.76,920600.0,13.344,13.3519,13.336,13.3519,920600.0
2014-02-07 11:50:00,16.76,16.78,16.75,16.77,659500.0,13.3519,13.3679,13.344,13.3599,659500.0
2014-02-07 11:55:00,16.78,16.78,16.77,16.78,523000.0,13.3679,13.3679,13.3599,13.3679,523000.0
2014-02-07 12:00:00,16.78,16.79,16.74,16.75,1718700.0,13.3679,13.3758,13.336,13.344,1718700.0
2014-02-07 12:05:00,16.74,16.76,16.74,16.75,370800.0,13.336,13.3519,13.336,13.344,370800.0
2014-02-07 12:10:00,16.75,16.77,16.74,16.77,630800.0,13.344,13.3599,13.336,13.3599,630800.0
2014-02-07 12:15:00,16.77,16.77,16.76,16.76,328000.0,13.3599,13.3599,13.3519,13.3519,328000.0
2014-02-07 12:20:00,16.76,16.77,16.76,16.77,286400.0,13.3519,13.3599,13.3519,13.3599,286400.0
2014-02-07 12:25:00,16.77,16.77,16.74,16.74,1014600.0,13.3599,13.3599,13.336,13.336,1014600.0
2014-02-07 12:30:00,16.75,16.76,16.74,16.76,574400.0,13.344,13.3519,13.336,13.3519,574400.0
2014-02-07 12:35:00,16.75,16.77,16.74,16.74,850000.0,13.344,13.3599,13.336,13.336,850000.0
2014-02-07 12:40:00,16.75,16.77,16.74,16.77,275600.0,13.344,13.3599,13.336,13.3599,275600.0
2014-02-07 12:45:00,16.77,16.77,16.76,16.76,320400.0,13.3599,13.3599,13.3519,13.3519,320400.0
2014-02-07 12:50:00,16.76,16.78,16.75,16.77,534900.0,13.3519,13.3679,13.344,13.3599,534900.0
2014-02-07 12:55:00,16.77,16.78,16.77,16.78,267600.0,13.3599,13.3679,13.3599,13.3679,267600.0
2014-02-07 13:00:00,16.78,16.79,16.77,16.79,450900.0,13.3679,13.3758,13.3599,13.3758,450900.0
2014-02-07 13:05:00,16.79,16.8,16.78,16.8,435300.0,13.3758,13.3838,13.3679,13.3838,435300.0
2014-02-07 13:10:00,16.8,16.82,16.79,16.82,704000.0,13.3838,13.3997,13.3758,13.3997,704000.0
2014-02-07 13:15:00,16.82,16.82,16.8,16.8,755200.0,13.3997,13.3997,13.3838,13.3838,755200.0
2014-02-07 13:20:00,16.8,16.82,16.8,16.82,372300.0,13.3838,13.3997,13.3838,13.3997,372300.0
2014-02-07 13:25:00,16.82,16.82,16.81,16.82,193800.0,13.3997,13.3997,13.3918,13.3997,193800.0
2014-02-07 13:30:00,16.82,16.82,16.81,16.82,377300.0,13.3997,13.3997,13.3918,13.3997,377300.0
2014-02-07 13:35:00,16.82,16.82,16.81,16.82,217300.0,13.3997,13.3997,13.3918,13.3997,217300.0
2014-02-07 13:40:00,16.82,16.84,16.81,16.84,1179600.0,13.3997,13.4157,13.3918,13.4157,1179600.0
2014-02-07 13:45:00,16.84,16.85,16.83,16.84,900700.0,13.4157,13.4236,13.4077,13.4157,900700.0
2014-02-07 13:50:00,16.84,16.84,16.82,16.82,961400.0,13.4157,13.4157,13.3997,13.3997,961400.0
2014-02-07 13:55:00,16.82,16.84,16.82,16.84,799600.0,13.3997,13.4157,13.3997,13.4157,799600.0
2014-02-07 14:00:00,16.84,16.85,16.83,16.85,1105800.0,13.4157,13.4236,13.4077,13.4236,1105800.0
2014-02-07 14:05:00,16.85,16.85,16.83,16.84,871100.0,13.4236,13.4236,13.4077,13.4157,871100.0
2014-02-07 14:10:00,16.84,16.85,16.83,16.85,851700.0,13.4157,13.4236,13.4077,13.4236,851700.0
2014-02-07 14:15:00,16.84,16.85,16.82,16.84,1044300.0,13.4157,13.4236,13.3997,13.4157,1044300.0
2014-02-07 14:20:00,16.84,16.86,16.83,16.86,1082400.0,13.4157,13.4316,13.4077,13.4316,1082400.0
2014-02-07 14:25:00,16.86,16.87,16.85,16.86,623100.0,13.4316,13.4396,13.4236,13.4316,623100.0
2014-02-07 14:30:00,16.87,16.88,16.85,16.86,2025200.0,13.4396,13.4475,13.4236,13.4316,2025200.0
2014-02-07 14:35:00,16.86,16.86,16.85,16.86,603900.0,13.4316,13.4316,13.4236,13.4316,603900.0
2014-02-07 14:40:00,16.86,16.88,16.85,16.87,1401200.0,13.4316,13.4475,13.4236,13.4396,1401200.0
2014-02-07 14:45:00,16.86,16.87,16.84,16.84,1119500.0,13.4316,13.4396,13.4157,13.4157,1119500.0
2014-02-07 14:50:00,16.84,16.85,16.83,16.85,797200.0,13.4157,13.4236,13.4077,13.4236,797200.0
2014-02-07 14:55:00,16.85,16.85,16.83,16.84,730500.0,13.4236,13.4236,13.4077,13.4157,730500.0
2014-02-07 15:00:00,16.84,16.86,16.84,16.86,1245800.0,13.4157,13.4316,13.4157,13.4316,1245800.0
2014-02-07 15:05:00,16.86,16.87,16.85,16.87,1048600.0,13.4316,13.4396,13.4236,13.4396,1048600.0
2014-02-07 15:10:00,16.87,16.87,16.86,16.86,990200.0,13.4396,13.4396,13.4316,13.4316,990200.0
2014-02-07 15:15:00,16.86,16.87,16.84,16.85,1066600.0,13.4316,13.4396,13.4157,13.4236,1066600.0
2014-02-07 15:20:00,16.86,16.86,16.82,16.83,1430800.0,13.4316,13.4316,13.3997,13.4077,1430800.0
2014-02-07 15:25:00,16.82,16.83,16.81,16.81,1614900.0,13.3997,13.4077,13.3918,13.3918,1614900.0
2014-02-07 15:30:00,16.81,16.84,16.81,16.84,759800.0,13.3918,13.4157,13.3918,13.4157,759800.0
2014-02-07 15:35:00,16.84,16.85,16.83,16.85,989800.0,13.4157,13.4236,13.4077,13.4236,989800.0
2014-02-07 15:40:00,16.85,16.85,16.83,16.83,1870200.0,13.4236,13.4236,13.4077,13.4077,1870200.0
2014-02-07 15:45:00,16.84,16.87,16.82,16.82,3541000.0,13.4157,13.4396,13.3997,13.3997,3541000.0
2014-02-07 15:50:00,16.82,16.84,16.8,16.82,2543000.0,13.3997,13.4157,13.3838,13.3997,2543000.0
2014-02-07 15:55:00,16.82,16.83,16.79,16.81,6717100.0,13.3997,13.4077,13.3758,13.3918,6717100.0
2014-02-10 09:30:00,16.71,16.73,16.66,16.7,5410200.0,13.3121,13.328,13.2723,13.3041,5410200.0
2014-02-10 09:35:00,16.7,16.71,16.66,16.69,2032200.0,13.3041,13.3121,13.2723,13.2962,2032200.0
2014-02-10 09:40:00,16.69,16.73,16.67,16.7,2771400.0,13.2962,13.328,13.2802,13.3041,2771400.0
2014-02-10 09:45:00,16.7,16.7,16.68,16.68,1851300.0,13.3041,13.3041,13.2882,13.2882,1851300.0
2014-02-10 09:50:00,16.69,16.7,16.66,16.69,1827700.0,13.2962,13.3041,13.2723,13.2962,1827700.0
2014-02-10 09:55:00,16.69,16.7,16.67,16.67,1145700.0,13.2962,13.3041,13.2802,13.2802,1145700.0
2014-02-10 10:00:00,16.68,16.68,16.63,16.64,1893300.0,13.2882,13.2882,13.2484,13.2563,1893300.0
2014-02-10 10:05:00,16.64,16.65,16.62,16.65,1590200.0,13.2563,13.2643,13.2404,13.2643,1590200.0
2014-02-10 10:10:00,16.64,16.66,16.64,16.66,1557100.0,13.2563,13.2723,13.2563,13.2723,1557100.0
2014-02-10 10:15:00,16.66,16.66,16.61,16.62,2244400.0,13.2723,13.2723,13.2324,13.2404,2244400.0
2014-02-10 10:20:00,16.61,16.63,16.6,16.63,1684700.0,13.2324,13.2484,13.2245,13.2484,1684700.0
2014-02-10 10:25:00,16.63,16.65,16.62,16.65,1278800.0,13.2484,13.2643,13.2404,13.2643,1278800.0
2014-02-10 10:30:00,16.64,16.65,16.61,16.62,1022800.0,13.2563,13.2643,13.2324,13.2404,1022800.0
2014-02-10 10:35:00,16.61,16.62,16.61,16.62,886700.0,13.2324,13.2404,13.2324,13.2404,886700.0
2014-02-10 10:40:00,16.62,16.63,16.6,16.61,1340100.0,13.2404,13.2484,13.2245,13.2324,1340100.0
2014-02-10 10:45:00,16.61,16.63,16.6,16.62,1643300.0,13.2324,13.2484,13.2245,13.2404,1643300.0
2014-02-10 10:50:00,16.62,16.63,16.6,16.61,1127500.0,13.2404,13.2484,13.2245,13.2324,1127500.0
2014-02-10 10:55:00,16.6,16.62,16.6,16.62,999900.0,13.2245,13.2404,13.2245,13.2404,999900.0
2014-02-10 11:00:00,16.61,16.64,16.6,16.61,1650200.0,13.2324,13.2563,13.2245,13.2324,1650200.0
2014-02-10 11:05:00,16.6,16.62,16.6,16.6,1303100.0,13.2245,13.2404,13.2245,13.2245,1303100.0
2014-02-10 11:10:00,16.61,16.63,16.6,16.63,1215900.0,13.2324,13.2484,13.2245,13.2484,1215900.0
2014-02-10 11:15:00,16.63,16.64,16.62,16.64,803600.0,13.2484,13.2563,13.2404,13.2563,803600.0
2014-02-10 11:20:00,16.64,16.65,16.64,16.64,656200.0,13.2563,13.2643,13.2563,13.2563,656200.0
2014-02-10 11:25:00,16.65,16.68,16.64,16.66,1644400.0,13.2643,13.2882,13.2563,13.2723,1644400.0
2014-02-10 11:30:00,16.66,16.69,16.65,16.65,893500.0,13.2723,13.2962,13.2643,13.2643,893500.0
2014-02-10 11:35:00,16.65,16.66,16.63,16.64,1006800.0,13.2643,13.2723,13.2484,13.2563,1006800.0
2014-02-10 11:40:00,16.64,16.68,16.64,16.68,926600.0,13.2563,13.2882,13.2563,13.2882,926600.0
2014-02-10 11:45:00,16.67,16.68,16.65,16.66,880100.0,13.2802,13.2882,13.2643,13.2723,880100.0
2014-02-10 11:50:00,16.66,16.69,16.66,16.67,936000.0,13.2723,13.2962,13.2723,13.2802,936000.0
2014-02-10 11:55:00,16.67,16.68,16.66,16.67,518200.0,13.2802,13.2882,13.2723,13.2802,518200.0
2014-02-10 12:00:00,16.66,16.68,16.66,16.67,540100.0,13.2723,13.2882,13.2723,13.2802,540100.0
2014-02-10 12:05:00,16.66,16.67,16.65,16.66,819200.0,13.2723,13.2802,13.2643,13.2723,819200.0
2014-02-10 12:10:00,16.66,16.67,16.64,16.64,531600.0,13.2723,13.2802,13.2563,13.2563,531600.0
2014-02-10 12:15:00,16.64,16.67,16.64,16.66,572200.0,13.2563,13.2802,13.2563,13.2723,572200.0
2014-02-10 12:20:00,16.66,16.67,16.64,16.67,647900.0,13.2723,13.2802,13.2563,13.2802,647900.0
2014-02-10 12:25:00,16.66,16.67,16.64,16.64,533500.0,13.2723,13.2802,13.2563,13.2563,533500.0
2014-02-10 12:30:00,16.64,16.65,16.64,16.64,329100.0,13.2563,13.2643,13.2563,13.2563,329100.0
2014-02-10 12:35:00,16.64,16.67,16.64,16.66,843000.0,13.2563,13.2802,13.2563,13.2723,843000.0
2014-02-10 12:40:00,16.66,16.67,16.65,16.66,379500.0,13.2723,13.2802,13.2643,13.2723,379500.0
2014-02-10 12:45:00,16.66,16.67,16.65,16.67,420800.0,13.2723,13.2802,13.2643,13.2802,420800.0
2014-02-10 12:50:00,16.66,16.67,16.66,16.66,316300.0,13.2723,13.2802,13.2723,13.2723,316300.0
2014-02-10 12:55:00,16.67,16.67,16.66,16.66,379900.0,13.2802,13.2802,13.2723,13.2723,379900.0
2014-02-10 13:00:00,16.66,16.67,16.66,16.66,247000.0,13.2723,13.2802,13.2723,13.2723,247000.0
2014-02-10 13:05:00,16.66,16.68,16.66,16.68,532800.0,13.2723,13.2882,13.2723,13.2882,532800.0
2014-02-10 13:10:00,16.67,16.68,16.66,16.66,567700.0,13.2802,13.2882,13.2723,13.2723,567700.0
2014-02-10 13:15:00,16.66,16.67,16.66,16.66,424500.0,13.2723,13.2802,13.2723,13.2723,424500.0
2014-02-10 13:20:00,16.66,16.67,16.66,16.66,264400.0,13.2723,13.2802,13.2723,13.2723,264400.0
2014-02-10 13:25:00,16.67,16.67,16.66,16.67,409800.0,13.2802,13.2802,13.2723,13.2802,409800.0
2014-02-10 13:30:00,16.66,16.67,16.65,16.65,368400.0,13.2723,13.2802,13.2643,13.2643,368400.0
2014-02-10 13:35:00,16.65,16.67,16.65,16.67,478600.0,13.2643,13.2802,13.2643,13.2802,478600.0
2014-02-10 13:40:00,16.67,16.67,16.66,16.67,383900.0,13.2802,13.2802,13.2723,13.2802,383900.0
2014-02-10 13:45:00,16.66,16.67,16.66,16.66,325200.0,13.2723,13.2802,13.2723,13.2723,325200.0
2014-02-10 13:50:00,16.66,16.67,16.64,16.66,783800.0,13.2723,13.2802,13.2563,13.2723,783800.0
2014-02-10 13:55:00,16.66,16.66,16.65,16.66,346800.0,13.2723,13.2723,13.2643,13.2723,346800.0
2014-02-10 14:00:00,16.66,16.7,16.65,16.69,1077900.0,13.2723,13.3041,13.2643,13.2962,1077900.0
2014-02-10 14:05:00,16.69,16.7,16.68,16.69,486200.0,13.2962,13.3041,13.2882,13.2962,486200.0
2014-02-10 14:10:00,16.69,16.71,16.68,16.7,849600.0,13.2962,13.3121,13.2882,13.3041,849600.0
2014-02-10 14:15:00,16.69,16.7,16.68,16.69,577200.0,13.2962,13.3041,13.2882,13.2962,577200.0
2014-02-10 14:20:00,16.68,16.71,16.68,16.71,1055500.0,13.2882,13.3121,13.2882,13.3121,1055500.0
2014-02-10 14:25:00,16.7,16.72,16.7,16.7,1198900.0,13.3041,13.3201,13.3041,13.3041,1198900.0
2014-02-10 14:30:00,16.7,16.71,16.69,16.7,477100.0,13.3041,13.3121,13.2962,13.3041,477100.0
2014-02-10 14:35:00,16.69,16.72,16.69,16.71,995900.0,13.2962,13.3201,13.2962,13.3121,995900.0
2014-02-10 14:40:00,16.71,16.72,16.71,16.71,823400.0,13.3121,13.3201,13.3121,13.3121,823400.0
2014-02-10 14:45:00,16.71,16.71,16.69,16.69,522900.0,13.3121,13.3121,13.2962,13.2962,522900.0
2014-02-10 14:50:00,16.69,16.7,16.69,16.7,678100.0,13.2962,13.3041,13.2962,13.3041,678100.0
2014-02-10 14:55:00,16.7,16.7,16.68,16.68,822500.0,13.3041,13.3041,13.2882,13.2882,822500.0
2014-02-10 15:00:00,16.69,16.69,16.68,16.69,841200.0,13.2962,13.2962,13.2882,13.2962,841200.0
2014-02-10 15:05:00,16.68,16.69,16.68,16.69,886700.0,13.2882,13.2962,13.2882,13.2962,886700.0
2014-02-10 15:10:00,16.68,16.69,16.66,16.68,1172800.0,13.2882,13.2962,13.2723,13.2882,1172800.0
2014-02-10 15:15:00,16.68,16.69,16.67,16.68,818300.0,13.2882,13.2962,13.2802,13.2882,818300.0
2014-02-10 15:20:00,16.68,16.69,16.68,16.69,975700.0,13.2882,13.2962,13.2882,13.2962,975700.0
2014-02-10 15:25:00,16.69,16.69,16.68,16.69,1142600.0,13.2962,13.2962,13.2882,13.2962,1142600.0
2014-02-10 15:30:00,16.68,16.71,16.68,16.71,1639300.0,13.2882,13.3121,13.2882,13.3121,1639300.0
2014-02-10 15:35:00,16.7,16.72,16.7,16.71,2057300.0,13.3041,13.3201,13.3041,13.3121,2057300.0
2014-02-10 15:40:00,16.7,16.72,16.69,16.71,2524700.0,13.3041,13.3201,13.2962,13.3121,2524700.0
2014-02-10 15:45:00,16.7,16.72,16.69,16.72,2421200.0,13.3041,13.3201,13.2962,13.3201,2421200.0
2014-02-10 15:50:00,16.72,16.72,16.71,16.71,1317100.0,13.3201,13.3201,13.3121,13.3121,1317100.0
2014-02-10 15:55:00,16.71,16.72,16.7,16.71,2556400.0,13.3121,13.3201,13.3041,13.3121,2556400.0
2014-02-11 09:30:00,16.73,16.73,16.65,16.69,3980600.0,13.328,13.328,13.2643,13.2962,3980600.0
2014-02-11 09:35:00,16.69,16.7,16.67,16.67,1528400.0,13.2962,13.3041,13.2802,13.2802,1528400.0
2014-02-11 09:40:00,16.67,16.68,16.65,16.66,1297500.0,13.2802,13.2882,13.2643,13.2723,1297500.0
2014-02-11 09:45:00,16.65,16.7,16.65,16.69,1703300.0,13.2643,13.3041,13.2643,13.2962,1703300.0
2014-02-11 09:50:00,16.69,16.7,16.64,16.66,2198300.0,13.2962,13.3041,13.2563,13.2723,2198300.0
2014-02-11 09:55:00,16.66,16.67,16.64,16.66,1113100.0,13.2723,13.2802,13.2563,13.2723,1113100.0
2014-02-11 10:00:00,16.66,16.68,16.65,16.68,1122300.0,13.2723,13.2882,13.2643,13.2882,1122300.0
2014-02-11 10:05:00,16.67,16.69,16.67,16.69,738900.0,13.2802,13.2962,13.2802,13.2962,738900.0
2014-02-11 10:10:00,16.68,16.7,16.67,16.69,1171700.0,13.2882,13.3041,13.2802,13.2962,1171700.0
2014-02-11 10:15:00,16.7,16.72,16.69,16.72,1329200.0,13.3041,13.3201,13.2962,13.3201,1329200.0
2014-02-11 10:20:00,16.71,16.73,16.71,16.72,1441300.0,13.3121,13.328,13.3121,13.3201,1441300.0
2014-02-11 10:25:00,16.71,16.72,16.7,16.71,2566300.0,13.3121,13.3201,13.3041,13.3121,2566300.0
2014-02-11 10:30:00,16.7,16.72,16.7,16.72,950300.0,13.3041,13.3201,13.3041,13.3201,950300.0
2014-02-11 10:35:00,16.71,16.73,16.71,16.72,1125300.0,13.3121,13.328,13.3121,13.3201,1125300.0
2014-02-11 10:40:00,16.71,16.72,16.7,16.7,928800.0,13.3121,13.3201,13.3041,13.3041,928800.0
2014-02-11 10:45:00,16.71,16.73,16.7,16.73,1167500.0,13.3121,13.328,13.3041,13.328,1167500.0
2014-02-11 10:50:00,16.72,16.73,16.7,16.7,1342100.0,13.3201,13.328,13.3041,13.3041,1342100.0
2014-02-11 10:55:00,16.7,16.71,16.69,16.7,551300.0,13.3041,13.3121,13.2962,13.3041,551300.0
2014-02-11 11:00:00,16.7,16.71,16.69,16.7,1308600.0,13.3041,13.3121,13.2962,13.3041,1308600.0
2014-02-11 11:05:00,16.7,16.7,16.68,16.68,557900.0,13.3041,13.3041,13.2882,13.2882,557900.0
2014-02-11 11:10:00,16.69,16.69,16.67,16.67,750600.0,13.2962,13.2962,13.2802,13.2802,750600.0
2014-02-11 11:15:00,16.68,16.71,16.65,16.71,1877400.0,13.2882,13.3121,13.2643,13.3121,1877400.0
2014-02-11 11:20:00,16.71,16.71,16.69,16.71,722100.0,13.3121,13.3121,13.2962,13.3121,722100.0
2014-02-11 11:25:00,16.71,16.73,16.7,16.71,1189800.0,13.3121,13.328,13.3041,13.3121,1189800.0
2014-02-11 11:30:00,16.7,16.73,16.7,16.72,1676000.0,13.3041,13.328,13.3041,13.3201,1676000.0
2014-02-11 11:35:00,16.72,16.73,16.71,16.71,1043500.0,13.3201,13.328,13.3121,13.3121,1043500.0
2014-02-11 11:40:00,16.71,16.74,16.71,16.74,997200.0,13.3121,13.336,13.3121,13.336,997200.0
2014-02-11 11:45:00,16.73,16.75,16.73,16.73,954800.0,13.328,13.344,13.328,13.328,954800.0
2014-02-11 11:50:00,16.73,16.75,16.72,16.73,536700.0,13.328,13.344,13.3201,13.328,536700.0
2014-02-11 11:55:00,16.72,16.73,16.71,16.71,402000.0,13.3201,13.328,13.3121,13.3121,402000.0
2014-02-11 12:00:00,16.71,16.72,16.71,16.71,316300.0,13.3121,13.3201,13.3121,13.3121,316300.0
2014-02-11 12:05:00,16.71,16.72,16.71,16.72,463500.0,13.3121,13.3201,13.3121,13.3201,463500.0
2014-02-11 12:10:00,16.71,16.72,16.7,16.71,1281300.0,13.3121,13.3201,13.3041,13.3121,1281300.0
2014-02-11 12:15:00,16.71,16.72,16.7,16.72,879600.0,13.3121,13.3201,13.3041,13.3201,879600.0
2014-02-11 12:20:00,16.71,16.72,16.7,16.71,1133100.0,13.3121,13.3201,13.3041,13.3121,1133100.0
2014-02-11 12:25:00,16.71,16.72,16.71,16.72,534900.0,13.3121,13.3201,13.3121,13.3201,534900.0
2014-02-11 12:30:00,16.71,16.74,16.71,16.74,1006800.0,13.3121,13.336,13.3121,13.336,1006800.0
2014-02-11 12:35:00,16.73,16.75,16.72,16.74,1541700.0,13.328,13.344,13.3201,13.336,1541700.0
2014-02-11 12:40:00,16.73,16.74,16.72,16.73,1010000.0,13.328,13.336,13.3201,13.328,1010000.0
2014-02-11 12:45:00,16.74,16.75,16.73,16.74,370600.0,13.336,13.344,13.328,13.336,370600.0
2014-02-11 12:50:00,16.75,16.75,16.72,16.73,535000.0,13.344,13.344,13.3201,13.328,535000.0
2014-02-11 12:55:00,16.73,16.74,16.72,16.74,482400.0,13.328,13.336,13.3201,13.336,482400.0
2014-02-11 13:00:00,16.74,16.77,16.73,16.75,1216300.0,13.336,13.3599,13.328,13.344,1216300.0
2014-02-11 13:05:00,16.76,16.77,16.75,16.77,1028100.0,13.3519,13.3599,13.344,13.3599,1028100.0
2014-02-11 13:10:00,16.77,16.79,16.76,16.79,1618300.0,13.3599,13.3758,13.3519,13.3758,1618300.0
2014-02-11 13:15:00,16.78,16.79,16.76,16.79,814600.0,13.3679,13.3758,13.3519,13.3758,814600.0
2014-02-11 13:20:00,16.79,16.82,16.78,16.82,917400.0,13.3758,13.3997,13.3679,13.3997,917400.0
2014-02-11 13:25:00,16.82,16.82,16.8,16.81,827900.0,13.3997,13.3997,13.3838,13.3918,827900.0
2014-02-11 13:30:00,16.8,16.83,16.8,16.82,795300.0,13.3838,13.4077,13.3838,13.3997,795300.0
2014-02-11 13:35:00,16.82,16.83,16.81,16.83,731300.0,13.3997,13.4077,13.3918,13.4077,731300.0
2014-02-11 13:40:00,16.82,16.84,16.82,16.83,381600.0,13.3997,13.4157,13.3997,13.4077,381600.0
2014-02-11 13:45:00,16.83,16.84,16.82,16.83,507600.0,13.4077,13.4157,13.3997,13.4077,507600.0
2014-02-11 13:50:00,16.84,16.84,16.82,16.82,693300.0,13.4157,13.4157,13.3997,13.3997,693300.0
2014-02-11 13:55:00,16.82,16.85,16.81,16.85,1102500.0,13.3997,13.4236,13.3918,13.4236,1102500.0
2014-02-11 14:00:00,16.84,16.86,16.81,16.82,1556700.0,13.4157,13.4316,13.3918,13.3997,1556700.0
2014-02-11 14:05:00,16.81,16.83,16.81,16.82,285900.0,13.3918,13.4077,13.3918,13.3997,285900.0
2014-02-11 14:10:00,16.83,16.83,16.81,16.82,737200.0,13.4077,13.4077,13.3918,13.3997,737200.0
2014-02-11 14:15:00,16.81,16.83,16.81,16.83,239900.0,13.3918,13.4077,13.3918,13.4077,239900.0
2014-02-11 14:20:00,16.82,16.84,16.82,16.84,609600.0,13.3997,13.4157,13.3997,13.4157,609600.0
2014-02-11 14:25:00,16.84,16.85,16.83,16.84,590800.0,13.4157,13.4236,13.4077,13.4157,590800.0
2014-02-11 14:30:00,16.85,16.86,16.84,16.85,551100.0,13.4236,13.4316,13.4157,13.4236,551100.0
2014-02-11 14:35:00,16.86,16.87,16.85,16.87,576500.0,13.4316,13.4396,13.4236,13.4396,576500.0
2014-02-11 14:40:00,16.86,16.9,16.86,16.89,1359900.0,13.4316,13.4635,13.4316,13.4555,1359900.0
2014-02-11 14:45:00,16.89,16.9,16.86,16.89,1670300.0,13.4555,13.4635,13.4316,13.4555,1670300.0
2014-02-11 14:50:00,16.89,16.9,16.87,16.89,873700.0,13.4555,13.4635,13.4396,13.4555,873700.0
2014-02-11 14:55:00,16.89,16.9,16.88,16.89,732300.0,13.4555,13.4635,13.4475,13.4555,732300.0
2014-02-11 15:00:00,16.89,16.9,16.89,16.9,488200.0,13.4555,13.4635,13.4555,13.4635,488200.0
2014-02-11 15:05:00,16.89,16.91,16.89,16.91,1577400.0,13.4555,13.4714,13.4555,13.4714,1577400.0
2014-02-11 15:10:00,16.91,16.91,16.9,16.91,293300.0,13.4714,13.4714,13.4635,13.4714,293300.0
2014-02-11 15:15:00,16.91,16.92,16.9,16.91,826800.0,13.4714,13.4794,13.4635,13.4714,826800.0
2014-02-11 15:20:00,16.91,16.92,16.9,16.91,931300.0,13.4714,13.4794,13.4635,13.4714,931300.0
2014-02-11 15:25:00,16.91,16.91,16.9,16.91,432800.0,13.4714,13.4714,13.4635,13.4714,432800.0
2014-02-11 15:30:00,16.9,16.91,16.88,16.89,967300.0,13.4635,13.4714,13.4475,13.4555,967300.0
2014-02-11 15:35:00,16.89,16.9,16.88,16.89,780900.0,13.4555,13.4635,13.4475,13.4555,780900.0
2014-02-11 15:40:00,16.88,16.89,16.87,16.89,1489500.0,13.4475,13.4555,13.4396,13.4555,1489500.0
2014-02-11 15:45:00,16.88,16.9,16.85,16.86,1479300.0,13.4475,13.4635,13.4236,13.4316,1479300.0
2014-02-11 15:50:00,16.86,16.87,16.84,16.87,1843300.0,13.4316,13.4396,13.4157,13.4396,1843300.0
2014-02-11 15:55:00,16.87,16.88,16.85,16.87,3577900.0,13.4396,13.4475,13.4236,13.4396,3577900.0
2014-02-12 09:30:00,16.87,16.91,16.81,16.86,3045300.0,13.4396,13.4714,13.3918,13.4316,3045300.0
2014-02-12 09:35:00,16.87,16.87,16.82,16.87,1502400.0,13.4396,13.4396,13.3997,13.4396,1502400.0
2014-02-12 09:40:00,16.87,16.87,16.84,16.87,1532500.0,13.4396,13.4396,13.4157,13.4396,1532500.0
2014-02-12 09:45:00,16.87,16.87,16.84,16.85,1492600.0,13.4396,13.4396,13.4157,13.4236,1492600.0
2014-02-12 09:50:00,16.85,16.86,16.84,16.86,1083400.0,13.4236,13.4316,13.4157,13.4316,1083400.0
2014-02-12 09:55:00,16.86,16.87,16.85,16.86,1389200.0,13.4316,13.4396,13.4236,13.4316,1389200.0
2014-02-12 10:00:00,16.86,16.86,16.84,16.85,664000.0,13.4316,13.4316,13.4157,13.4236,664000.0
2014-02-12 10:05:00,16.84,16.85,16.82,16.84,1611200.0,13.4157,13.4236,13.3997,13.4157,1611200.0
2014-02-12 10:10:00,16.84,16.84,16.81,16.82,882600.0,13.4157,13.4157,13.3918,13.3997,882600.0
2014-02-12 10:15:00,16.82,16.83,16.8,16.8,1469200.0,13.3997,13.4077,13.3838,13.3838,1469200.0
2014-02-12 10:20:00,16.8,16.81,16.77,16.78,1401100.0,13.3838,13.3918,13.3599,13.3679,1401100.0
2014-02-12 10:25:00,16.77,16.82,16.77,16.82,1810400.0,13.3599,13.3997,13.3599,13.3997,1810400.0
2014-02-12 10:30:00,16.82,16.82,16.79,16.8,825300.0,13.3997,13.3997,13.3758,13.3838,825300.0
2014-02-12 10:35:00,16.79,16.81,16.78,16.8,1253500.0,13.3758,13.3918,13.3679,13.3838,1253500.0
2014-02-12 10:40:00,16.8,16.81,16.75,16.76,1808500.0,13.3838,13.3918,13.344,13.3519,1808500.0
2014-02-12 10:45:00,16.76,16.77,16.75,16.77,1575800.0,13.3519,13.3599,13.344,13.3599,1575800.0
2014-02-12 10:50:00,16.77,16.77,16.74,16.74,1540600.0,13.3599,13.3599,13.336,13.336,1540600.0
2014-02-12 10:55:00,16.75,16.75,16.71,16.73,2283700.0,13.344,13.344,13.3121,13.328,2283700.0
2014-02-12 11:00:00,16.73,16.75,16.71,16.73,2736300.0,13.328,13.344,13.3121,13.328,2736300.0
2014-02-12 11:05:00,16.73,16.76,16.72,16.76,1216200.0,13.328,13.3519,13.3201,13.3519,1216200.0
2014-02-12 11:10:00,16.76,16.76,16.73,16.74,1380200.0,13.3519,13.3519,13.328,13.336,1380200.0
2014-02-12 11:15:00,16.73,16.74,16.72,16.73,742100.0,13.328,13.336,13.3201,13.328,742100.0
2014-02-12 11:20:00,16.72,16.73,16.67,16.69,2738700.0,13.3201,13.328,13.2802,13.2962,2738700.0
2014-02-12 11:25:00,16.69,16.7,16.67,16.69,2198900.0,13.2962,13.3041,13.2802,13.2962,2198900.0
2014-02-12 11:30:00,16.69,16.71,16.67,16.69,1710100.0,13.2962,13.3121,13.2802,13.2962,1710100.0
2014-02-12 11:35:00,16.68,16.69,16.65,16.67,2107200.0,13.2882,13.2962,13.2643,13.2802,2107200.0
2014-02-12 11:40:00,16.67,16.68,16.66,16.66,1081800.0,13.2802,13.2882,13.2723,13.2723,1081800.0
2014-02-12 11:45:00,16.66,16.68,16.66,16.66,734500.0,13.2723,13.2882,13.2723,13.2723,734500.0
2014-02-12 11:50:00,16.67,16.68,16.65,16.68,1129100.0,13.2802,13.2882,13.2643,13.2882,1129100.0
2014-02-12 11:55:00,16.68,16.68,16.66,16.66,1290700.0,13.2882,13.2882,13.2723,13.2723,1290700.0
2014-02-12 12:00:00,16.66,16.69,16.66,16.69,1053400.0,13.2723,13.2962,13.2723,13.2962,1053400.0
2014-02-12 12:05:00,16.69,16.73,16.68,16.71,1617200.0,13.2962,13.328,13.2882,13.3121,1617200.0
2014-02-12 12:10:00,16.71,16.71,16.68,16.7,1005300.0,13.3121,13.3121,13.2882,13.3041,1005300.0
2014-02-12 12:15:00,16.69,16.72,16.69,16.72,964100.0,13.2962,13.3201,13.2962,13.3201,964100.0
2014-02-12 12:20:00,16.71,16.74,16.71,16.72,841900.0,13.3121,13.336,13.3121,13.3201,841900.0
2014-02-12 12:25:00,16.72,16.76,16.72,16.76,789000.0,13.3201,13.3519,13.3201,13.3519,789000.0
2014-02-12 12:30:00,16.76,16.77,16.75,16.77,1238500.0,13.3519,13.3599,13.344,13.3599,1238500.0
2014-02-12 12:35:00,16.77,16.78,16.75,16.76,1057900.0,13.3599,13.3679,13.344,13.3519,1057900.0
2014-02-12 12:40:00,16.75,16.76,16.74,16.74,430900.0,13.344,13.3519,13.336,13.336,430900.0
2014-02-12 12:45:00,16.75,16.76,16.73,16.73,756600.0,13.344,13.3519,13.328,13.328,756600.0
2014-02-12 12:50:00,16.73,16.76,16.73,16.76,573800.0,13.328,13.3519,13.328,13.3519,573800.0
2014-02-12 12:55:00,16.75,16.76,16.74,16.75,350000.0,13.344,13.3519,13.336,13.344,350000.0
2014-02-12 13:00:00,16.75,16.76,16.72,16.73,713600.0,13.344,13.3519,13.3201,13.328,713600.0
2014-02-12 13:05:00,16.72,16.74,16.71,16.73,653100.0,13.3201,13.336,13.3121,13.328,653100.0
2014-02-12 13:10:00,16.74,16.76,16.73,16.76,560400.0,13.336,13.3519,13.328,13.3519,560400.0
2014-02-12 13:15:00,16.76,16.79,16.75,16.79,684400.0,13.3519,13.3758,13.344,13.3758,684400.0
2014-02-12 13:20:00,16.79,16.79,16.77,16.79,982900.0,13.3758,13.3758,13.3599,13.3758,982900.0
2014-02-12 13:25:00,16.79,16.79,16.76,16.76,498700.0,13.3758,13.3758,13.3519,13.3519,498700.0
2014-02-12 13:30:00,16.77,16.77,16.76,16.77,198400.0,13.3599,13.3599,13.3519,13.3599,198400.0
2014-02-12 13:35:00,16.77,16.78,16.76,16.78,374300.0,13.3599,13.3679,13.3519,13.3679,374300.0
2014-02-12 13:40:00,16.77,16.79,16.76,16.78,961800.0,13.3599,13.3758,13.3519,13.3679,961800.0
2014-02-12 13:45:00,16.78,16.78,16.77,16.78,317000.0,13.3679,13.3679,13.3599,13.3679,317000.0
2014-02-12 13:50:00,16.77,16.8,16.77,16.8,829300.0,13.3599,13.3838,13.3599,13.3838,829300.0
2014-02-12 13:55:00,16.8,16.8,16.77,16.78,1030900.0,13.3838,13.3838,13.3599,13.3679,1030900.0
2014-02-12 14:00:00,16.78,16.79,16.77,16.77,777200.0,13.3679,13.3758,13.3599,13.3599,777200.0
2014-02-12 14:05:00,16.78,16.81,16.78,16.8,786500.0,13.3679,13.3918,13.3679,13.3838,786500.0
2014-02-12 14:10:00,16.79,16.8,16.75,16.77,883100.0,13.3758,13.3838,13.344,13.3599,883100.0
2014-02-12 14:15:00,16.76,16.77,16.75,16.76,536100.0,13.3519,13.3599,13.344,13.3519,536100.0
2014-02-12 14:20:00,16.76,16.76,16.74,16.75,784200.0,13.3519,13.3519,13.336,13.344,784200.0
2014-02-12 14:25:00,16.75,16.75,16.73,16.73,401700.0,13.344,13.344,13.328,13.328,401700.0
2014-02-12 14:30:00,16.73,16.74,16.71,16.72,850700.0,13.328,13.336,13.3121,13.3201,850700.0
2014-02-12 14:35:00,16.72,16.73,16.7,16.71,961800.0,13.3201,13.328,13.3041,13.3121,961800.0
2014-02-12 14:40:00,16.71,16.72,16.7,16.71,454600.0,13.3121,13.3201,13.3041,13.3121,454600.0
2014-02-12 14:45:00,16.71,16.72,16.68,16.69,812800.0,13.3121,13.3201,13.2882,13.2962,812800.0
2014-02-12 14:50:00,16.7,16.7,16.67,16.67,860600.0,13.3041,13.3041,13.2802,13.2802,860600.0
2014-02-12 14:55:00,16.67,16.69,16.67,16.68,1022800.0,13.2802,13.2962,13.2802,13.2882,1022800.0
2014-02-12 15:00:00,16.68,16.7,16.67,16.7,827500.0,13.2882,13.3041,13.2802,13.3041,827500.0
2014-02-12 15:05:00,16.7,16.71,16.68,16.71,1016100.0,13.3041,13.3121,13.2882,13.3121,1016100.0
2014-02-12 15:10:00,16.71,16.72,16.69,16.71,823500.0,13.3121,13.3201,13.2962,13.3121,823500.0
2014-02-12 15:15:00,16.71,16.74,16.71,16.73,993200.0,13.3121,13.336,13.3121,13.328,993200.0
2014-02-12 15:20:00,16.73,16.73,16.69,16.69,1521300.0,13.328,13.328,13.2962,13.2962,1521300.0
2014-02-12 15:25:00,16.7,16.71,16.69,16.69,784000.0,13.3041,13.3121,13.2962,13.2962,784000.0
2014-02-12 15:30:00,16.7,16.73,16.69,16.73,1063600.0,13.3041,13.328,13.2962,13.328,1063600.0
2014-02-12 15:35:00,16.73,16.73,16.71,16.71,901600.0,13.328,13.328,13.3121,13.3121,901600.0
2014-02-12 15:40:00,16.71,16.76,16.71,16.76,1447800.0,13.3121,13.3519,13.3121,13.3519,1447800.0
2014-02-12 15:45:00,16.76,16.77,16.73,16.75,2913000.0,13.3519,13.3599,13.328,13.344,2913000.0
2014-02-12 15:50:00,16.75,16.75,16.71,16.71,1527100.0,13.344,13.344,13.3121,13.3121,1527100.0
2014-02-12 15:55:00,16.71,16.75,16.71,16.75,2930700.0,13.3121,13.344,13.3121,13.344,2930700.0
2014-02-13 09:30:00,16.64,16.75,16.63,16.72,4358300.0,13.2563,13.344,13.2484,13.3201,4358300.0
2014-02-13 09:35:00,16.73,16.74,16.66,16.68,3179800.0,13.328,13.336,13.2723,13.2882,3179800.0
2014-02-13 09:40:00,16.69,16.69,16.65,16.68,2148500.0,13.2962,13.2962,13.2643,13.2882,2148500.0
2014-02-13 09:45:00,16.68,16.69,16.67,16.67,1279700.0,13.2882,13.2962,13.2802,13.2802,1279700.0
2014-02-13 09:50:00,16.68,16.72,16.67,16.71,1792200.0,13.2882,13.3201,13.2802,13.3121,1792200.0
2014-02-13 09:55:00,16.71,16.71,16.67,16.68,1330800.0,13.3121,13.3121,13.2802,13.2882,1330800.0
2014-02-13 10:00:00,16.68,16.69,16.65,16.65,1624600.0,13.2882,13.2962,13.2643,13.2643,1624600.0
2014-02-13 10:05:00,16.66,16.69,16.64,16.69,1837800.0,13.2723,13.2962,13.2563,13.2962,1837800.0
2014-02-13 10:10:00,16.69,16.69,16.65,16.65,1271900.0,13.2962,13.2962,13.2643,13.2643,1271900.0
2014-02-13 10:15:00,16.65,16.69,16.65,16.65,2029900.0,13.2643,13.2962,13.2643,13.2643,2029900.0
2014-02-13 10:20:00,16.65,16.67,16.65,16.66,1440600.0,13.2643,13.2802,13.2643,13.2723,1440600.0
2014-02-13 10:25:00,16.67,16.68,16.65,16.66,1204600.0,13.2802,13.2882,13.2643,13.2723,1204600.0
2014-02-13 10:30:00,16.66,16.67,16.64,16.65,1731600.0,13.2723,13.2802,13.2563,13.2643,1731600.0
2014-02-13 10:35:00,16.66,16.67,16.65,16.66,1017200.0,13.2723,13.2802,13.2643,13.2723,1017200.0
2014-02-13 10:40:00,16.66,16.67,16.66,16.66,719300.0,13.2723,13.2802,13.2723,13.2723,719300.0
2014-02-13 10:45:00,16.67,16.67,16.65,16.65,1194000.0,13.2802,13.2802,13.2643,13.2643,1194000.0
2014-02-13 10:50:00,16.65,16.72,16.65,16.71,1629200.0,13.2643,13.3201,13.2643,13.3121,1629200.0
2014-02-13 10:55:00,16.71,16.75,16.71,16.71,1757900.0,13.3121,13.344,13.3121,13.3121,1757900.0
2014-02-13 11:00:00,16.71,16.74,16.71,16.73,1724900.0,13.3121,13.336,13.3121,13.328,1724900.0
2014-02-13 11:05:00,16.73,16.74,16.7,16.71,902500.0,13.328,13.336,13.3041,13.3121,902500.0
2014-02-13 11:10:00,16.7,16.73,16.7,16.73,1080200.0,13.3041,13.328,13.3041,13.328,1080200.0
2014-02-13 11:15:00,16.73,16.75,16.72,16.74,1182900.0,13.328,13.344,13.3201,13.336,1182900.0
2014-02-13 11:20:00,16.74,16.75,16.73,16.73,1040000.0,13.336,13.344,13.328,13.328,1040000.0
2014-02-13 11:25:00,16.73,16.75,16.73,16.75,671400.0,13.328,13.344,13.328,13.344,671400.0
2014-02-13 11:30:00,16.74,16.78,16.74,16.77,1487000.0,13.336,13.3679,13.336,13.3599,1487000.0
2014-02-13 11:35:00,16.76,16.77,16.75,16.76,945200.0,13.3519,13.3599,13.344,13.3519,945200.0
2014-02-13 11:40:00,16.75,16.77,16.75,16.77,717400.0,13.344,13.3599,13.344,13.3599,717400.0
2014-02-13 11:45:00,16.77,16.8,16.76,16.8,869100.0,13.3599,13.3838,13.3519,13.3838,869100.0
2014-02-13 11:50:00,16.8,16.82,16.78,16.81,1950000.0,13.3838,13.3997,13.3679,13.3918,1950000.0
2014-02-13 11:55:00,16.81,16.82,16.77,16.79,1952300.0,13.3918,13.3997,13.3599,13.3758,1952300.0
2014-02-13 12:00:00,16.79,16.79,16.76,16.77,726700.0,13.3758,13.3758,13.3519,13.3599,726700.0
2014-02-13 12:05:00,16.77,16.78,16.76,16.78,837400.0,13.3599,13.3679,13.3519,13.3679,837400.0
2014-02-13 12:10:00,16.77,16.78,16.75,16.76,1030900.0,13.3599,13.3679,13.344,13.3519,1030900.0
2014-02-13 12:15:00,16.76,16.76,16.75,16.75,493200.0,13.3519,13.3519,13.344,13.344,493200.0
2014-02-13 12:20:00,16.75,16.76,16.72,16.73,1182000.0,13.344,13.3519,13.3201,13.328,1182000.0
2014-02-13 12:25:00,16.73,16.76,16.73,16.75,835800.0,13.328,13.3519,13.328,13.344,835800.0
2014-02-13 12:30:00,16.76,16.76,16.72,16.72,717900.0,13.3519,13.3519,13.3201,13.3201,717900.0
2014-02-13 12:35:00,16.72,16.73,16.72,16.72,511800.0,13.3201,13.328,13.3201,13.3201,511800.0
2014-02-13 12:40:00,16.72,16.74,16.72,16.73,361500.0,13.3201,13.336,13.3201,13.328,361500.0
2014-02-13 12:45:00,16.73,16.74,16.73,16.73,327300.0,13.328,13.336,13.328,13.328,327300.0
2014-02-13 12:50:00,16.73,16.75,16.73,16.74,459800.0,13.328,13.344,13.328,13.336,459800.0
2014-02-13 12:55:00,16.75,16.75,16.74,16.75,297800.0,13.344,13.344,13.336,13.344,297800.0
2014-02-13 13:00:00,16.74,16.76,16.74,16.76,713300.0,13.336,13.3519,13.336,13.3519,713300.0
2014-02-13 13:05:00,16.76,16.78,16.75,16.78,724500.0,13.3519,13.3679,13.344,13.3679,724500.0
2014-02-13 13:10:00,16.78,16.79,16.77,16.78,918400.0,13.3679,13.3758,13.3599,13.3679,918400.0
2014-02-13 13:15:00,16.78,16.8,16.78,16.78,889800.0,13.3679,13.3838,13.3679,13.3679,889800.0
2014-02-13 13:20:00,16.79,16.79,16.78,16.79,404100.0,13.3758,13.3758,13.3679,13.3758,404100.0
2014-02-13 13:25:00,16.78,16.79,16.78,16.78,356300.0,13.3679,13.3758,13.3679,13.3679,356300.0
2014-02-13 13:30:00,16.78,16.79,16.76,16.77,1495500.0,13.3679,13.3758,13.3519,13.3599,1495500.0
2014-02-13 13:35:00,16.77,16.77,16.76,16.77,306300.0,13.3599,13.3599,13.3519,13.3599,306300.0
2014-02-13 13:40:00,16.77,16.77,16.76,16.76,409100.0,13.3599,13.3599,13.3519,13.3519,409100.0
2014-02-13 13:45:00,16.77,16.79,16.76,16.79,1241700.0,13.3599,13.3758,13.3519,13.3758,1241700.0
2014-02-13 13:50:00,16.78,16.79,16.78,16.78,369100.0,13.3679,13.3758,13.3679,13.3679,369100.0
2014-02-13 13:55:00,16.78,16.79,16.78,16.78,447400.0,13.3679,13.3758,13.3679,13.3679,447400.0
2014-02-13 14:00:00,16.78,16.8,16.78,16.8,770300.0,13.3679,13.3838,13.3679,13.3838,770300.0
2014-02-13 14:05:00,16.8,16.8,16.78,16.79,788200.0,13.3838,13.3838,13.3679,13.3758,788200.0
2014-02-13 14:10:00,16.78,16.8,16.77,16.79,1156100.0,13.3679,13.3838,13.3599,13.3758,1156100.0
2014-02-13 14:15:00,16.8,16.8,16.77,16.78,734800.0,13.3838,13.3838,13.3599,13.3679,734800.0
2014-02-13 14:20:00,16.78,16.79,16.77,16.78,544800.0,13.3679,13.3758,13.3599,13.3679,544800.0
2014-02-13 14:25:00,16.79,16.79,16.76,16.78,1101700.0,13.3758,13.3758,13.3519,13.3679,1101700.0
2014-02-13 14:30:00,16.77,16.78,16.77,16.78,466000.0,13.3599,13.3679,13.3599,13.3679,466000.0
2014-02-13 14:35:00,16.78,16.78,16.76,16.78,777400.0,13.3679,13.3679,13.3519,13.3679,777400.0
2014-02-13 14:40:00,16.77,16.78,16.77,16.78,609700.0,13.3599,13.3679,13.3599,13.3679,609700.0
2014-02-13 14:45:00,16.78,16.79,16.78,16.78,503400.0,13.3679,13.3758,13.3679,13.3679,503400.0
2014-02-13 14:50:00,16.78,16.8,16.78,16.8,841500.0,13.3679,13.3838,13.3679,13.3838,841500.0
2014-02-13 14:55:00,16.8,16.8,16.79,16.8,1014800.0,13.3838,13.3838,13.3758,13.3838,1014800.0
2014-02-13 15:00:00,16.8,16.8,16.78,16.79,724100.0,13.3838,13.3838,13.3679,13.3758,724100.0
2014-02-13 15:05:00,16.78,16.79,16.78,16.79,337000.0,13.3679,13.3758,13.3679,13.3758,337000.0
2014-02-13 15:10:00,16.79,16.79,16.78,16.79,504900.0,13.3758,13.3758,13.3679,13.3758,504900.0
2014-02-13 15:15:00,16.79,16.79,16.78,16.78,603800.0,13.3758,13.3758,13.3679,13.3679,603800.0
2014-02-13 15:20:00,16.79,16.79,16.77,16.77,1500300.0,13.3758,13.3758,13.3599,13.3599,1500300.0
2014-02-13 15:25:00,16.77,16.78,16.75,16.75,1839300.0,13.3599,13.3679,13.344,13.344,1839300.0
2014-02-13 15:30:00,16.76,16.78,16.75,16.78,1311000.0,13.3519,13.3679,13.344,13.3679,1311000.0
2014-02-13 15:35:00,16.78,16.78,16.77,16.77,735800.0,13.3679,13.3679,13.3599,13.3599,735800.0
2014-02-13 15:40:00,16.78,16.78,16.77,16.77,672100.0,13.3679,13.3679,13.3599,13.3599,672100.0
2014-02-13 15:45:00,16.78,16.78,16.76,16.76,1676300.0,13.3679,13.3679,13.3519,13.3519,1676300.0
2014-02-13 15:50:00,16.76,16.77,16.75,16.76,1818700.0,13.3519,13.3599,13.344,13.3519,1818700.0
2014-02-13 15:55:00,16.76,16.77,16.73,16.74,4526800.0,13.3519,13.3599,13.328,13.336,4526800.0
2014-02-14 09:30:00,16.74,16.76,16.7,16.75,1894500.0,13.336,13.3519,13.3041,13.344,1894500.0
2014-02-14 09:35:00,16.74,16.76,16.7,16.7,1396300.0,13.336,13.3519,13.3041,13.3041,1396300.0
2014-02-14 09:40:00,16.71,16.71,16.68,16.7,1386700.0,13.3121,13.3121,13.2882,13.3041,1386700.0
2014-02-14 09:45:00,16.7,16.72,16.69,16.71,1313500.0,13.3041,13.3201,13.2962,13.3121,1313500.0
2014-02-14 09:50:00,16.71,16.82,16.68,16.71,4819000.0,13.3121,13.3997,13.2882,13.3121,4819000.0
2014-02-14 09:55:00,16.71,16.71,16.67,16.7,2321700.0,13.3121,13.3121,13.2802,13.3041,2321700.0
2014-02-14 10:00:00,16.7,16.72,16.68,16.69,2170000.0,13.3041,13.3201,13.2882,13.2962,2170000.0
2014-02-14 10:05:00,16.69,16.7,16.67,16.67,2078400.0,13.2962,13.3041,13.2802,13.2802,2078400.0
2014-02-14 10:10:00,16.68,16.72,16.67,16.72,1391000.0,13.2882,13.3201,13.2802,13.3201,1391000.0
2014-02-14 10:15:00,16.71,16.74,16.71,16.74,1409600.0,13.3121,13.336,13.3121,13.336,1409600.0
2014-02-14 10:20:00,16.73,16.74,16.72,16.73,1260600.0,13.328,13.336,13.3201,13.328,1260600.0
2014-02-14 10:25:00,16.72,16.75,16.72,16.73,960900.0,13.3201,13.344,13.3201,13.328,960900.0
2014-02-14 10:30:00,16.73,16.76,16.73,16.76,1360900.0,13.328,13.3519,13.328,13.3519,1360900.0
2014-02-14 10:35:00,16.76,16.76,16.71,16.71,1922800.0,13.3519,13.3519,13.3121,13.3121,1922800.0
2014-02-14 10:40:00,16.71,16.72,16.68,16.69,1576500.0,13.3121,13.3201,13.2882,13.2962,1576500.0
2014-02-14 10:45:00,16.7,16.7,16.66,16.7,1889100.0,13.3041,13.3041,13.2723,13.3041,1889100.0
2014-02-14 10:50:00,16.7,16.71,16.67,16.67,1951100.0,13.3041,13.3121,13.2802,13.2802,1951100.0
2014-02-14 10:55:00,16.68,16.68,16.66,16.67,864500.0,13.2882,13.2882,13.2723,13.2802,864500.0
2014-02-14 11:00:00,16.66,16.67,16.65,16.66,910100.0,13.2723,13.2802,13.2643,13.2723,910100.0
2014-02-14 11:05:00,16.66,16.66,16.65,16.65,708000.0,13.2723,13.2723,13.2643,13.2643,708000.0
2014-02-14 11:10:00,16.66,16.68,16.65,16.66,1353600.0,13.2723,13.2882,13.2643,13.2723,1353600.0
2014-02-14 11:15:00,16.66,16.67,16.65,16.66,945700.0,13.2723,13.2802,13.2643,13.2723,945700.0
2014-02-14 11:20:00,16.66,16.66,16.65,16.66,839300.0,13.2723,13.2723,13.2643,13.2723,839300.0
2014-02-14 11:25:00,16.66,16.68,16.65,16.68,1127000.0,13.2723,13.2882,13.2643,13.2882,1127000.0
2014-02-14 11:30:00,16.68,16.68,16.67,16.68,501600.0,13.2882,13.2882,13.2802,13.2882,501600.0
2014-02-14 11:35:00,16.68,16.69,16.67,16.69,750600.0,13.2882,13.2962,13.2802,13.2962,750600.0
2014-02-14 11:40:00,16.69,16.69,16.68,16.69,483300.0,13.2962,13.2962,13.2882,13.2962,483300.0
2014-02-14 11:45:00,16.69,16.69,16.67,16.68,774900.0,13.2962,13.2962,13.2802,13.2882,774900.0
2014-02-14 11:50:00,16.68,16.68,16.67,16.67,439700.0,13.2882,13.2882,13.2802,13.2802,439700.0
2014-02-14 11:55:00,16.68,16.68,16.67,16.68,575600.0,13.2882,13.2882,13.2802,13.2882,575600.0
2014-02-14 12:00:00,16.68,16.69,16.67,16.68,854500.0,13.2882,13.2962,13.2802,13.2882,854500.0
2014-02-14 12:05:00,16.68,16.7,16.67,16.7,1230200.0,13.2882,13.3041,13.2802,13.3041,1230200.0
2014-02-14 12:10:00,16.7,16.7,16.67,16.67,1417300.0,13.3041,13.3041,13.2802,13.2802,1417300.0
2014-02-14 12:15:00,16.68,16.68,16.67,16.68,341900.0,13.2882,13.2882,13.2802,13.2882,341900.0
2014-02-14 12:20:00,16.68,16.68,16.67,16.68,357700.0,13.2882,13.2882,13.2802,13.2882,357700.0
2014-02-14 12:25:00,16.68,16.68,16.67,16.68,358500.0,13.2882,13.2882,13.2802,13.2882,358500.0
2014-02-14 12:30:00,16.68,16.68,16.67,16.68,361500.0,13.2882,13.2882,13.2802,13.2882,361500.0
2014-02-14 12:35:00,16.67,16.68,16.65,16.66,1060500.0,13.2802,13.2882,13.2643,13.2723,1060500.0
2014-02-14 12:40:00,16.66,16.68,16.65,16.68,730100.0,13.2723,13.2882,13.2643,13.2882,730100.0
2014-02-14 12:45:00,16.67,16.68,16.67,16.68,467500.0,13.2802,13.2882,13.2802,13.2882,467500.0
2014-02-14 12:50:00,16.68,16.69,16.66,16.66,1107300.0,13.2882,13.2962,13.2723,13.2723,1107300.0
2014-02-14 12:55:00,16.66,16.69,16.66,16.69,708400.0,13.2723,13.2962,13.2723,13.2962,708400.0
2014-02-14 13:00:00,16.69,16.69,16.67,16.69,889900.0,13.2962,13.2962,13.2802,13.2962,889900.0
2014-02-14 13:05:00,16.69,16.69,16.68,16.68,966800.0,13.2962,13.2962,13.2882,13.2882,966800.0
2014-02-14 13:10:00,16.68,16.69,16.68,16.69,332900.0,13.2882,13.2962,13.2882,13.2962,332900.0
2014-02-14 13:15:00,16.69,16.69,16.68,16.69,363800.0,13.2962,13.2962,13.2882,13.2962,363800.0
2014-02-14 13:20:00,16.69,16.7,16.68,16.7,801500.0,13.2962,13.3041,13.2882,13.3041,801500.0
2014-02-14 13:25:00,16.7,16.72,16.69,16.71,1204100.0,13.3041,13.3201,13.2962,13.3121,1204100.0
2014-02-14 13:30:00,16.71,16.72,16.71,16.71,595200.0,13.3121,13.3201,13.3121,13.3121,595200.0
2014-02-14 13:35:00,16.71,16.72,16.71,16.71,478100.0,13.3121,13.3201,13.3121,13.3121,478100.0
2014-02-14 13:40:00,16.72,16.72,16.71,16.71,401300.0,13.3201,13.3201,13.3121,13.3121,401300.0
2014-02-14 13:45:00,16.71,16.72,16.71,16.71,430100.0,13.3121,13.3201,13.3121,13.3121,430100.0
2014-02-14 13:50:00,16.71,16.72,16.71,16.71,433500.0,13.3121,13.3201,13.3121,13.3121,433500.0
2014-02-14 13:55:00,16.71,16.73,16.71,16.73,1128100.0,13.3121,13.328,13.3121,13.328,1128100.0
2014-02-14 14:00:00,16.73,16.73,16.71,16.72,857100.0,13.328,13.328,13.3121,13.3201,857100.0
2014-02-14 14:05:00,16.73,16.73,16.72,16.73,374600.0,13.328,13.328,13.3201,13.328,374600.0
2014-02-14 14:10:00,16.73,16.75,16.72,16.73,1573500.0,13.328,13.344,13.3201,13.328,1573500.0
2014-02-14 14:15:00,16.73,16.74,16.73,16.73,736500.0,13.328,13.336,13.328,13.328,736500.0
2014-02-14 14:20:00,16.73,16.74,16.72,16.72,742600.0,13.328,13.336,13.3201,13.3201,742600.0
2014-02-14 14:25:00,16.72,16.73,16.72,16.72,720900.0,13.3201,13.328,13.3201,13.3201,720900.0
2014-02-14 14:30:00,16.73,16.73,16.71,16.71,685400.0,13.328,13.328,13.3121,13.3121,685400.0
2014-02-14 14:35:00,16.71,16.72,16.71,16.71,736700.0,13.3121,13.3201,13.3121,13.3121,736700.0
2014-02-14 14:40:00,16.71,16.73,16.71,16.72,1015100.0,13.3121,13.328,13.3121,13.3201,1015100.0
2014-02-14 14:45:00,16.73,16.73,16.72,16.73,671600.0,13.328,13.328,13.3201,13.328,671600.0
2014-02-14 14:50:00,16.73,16.73,16.72,16.73,678800.0,13.328,13.328,13.3201,13.328,678800.0
2014-02-14 14:55:00,16.73,16.73,16.71,16.71,877500.0,13.328,13.328,13.3121,13.3121,877500.0
2014-02-14 15:00:00,16.71,16.72,16.71,16.71,615000.0,13.3121,13.3201,13.3121,13.3121,615000.0
2014-02-14 15:05:00,16.71,16.72,16.71,16.71,501100.0,13.3121,13.3201,13.3121,13.3121,501100.0
2014-02-14 15:10:00,16.71,16.72,16.71,16.71,574300.0,13.3121,13.3201,13.3121,13.3121,574300.0
2014-02-14 15:15:00,16.71,16.72,16.67,16.68,1911300.0,13.3121,13.3201,13.2802,13.2882,1911300.0
2014-02-14 15:20:00,16.68,16.7,16.67,16.7,1147700.0,13.2882,13.3041,13.2802,13.3041,1147700.0
2014-02-14 15:25:00,16.7,16.7,16.69,16.7,611000.0,13.3041,13.3041,13.2962,13.3041,611000.0
2014-02-14 15:30:00,16.7,16.7,16.69,16.7,640600.0,13.3041,13.3041,13.2962,13.3041,640600.0
2014-02-14 15:35:00,16.7,16.7,16.69,16.7,855600.0,13.3041,13.3041,13.2962,13.3041,855600.0
2014-02-14 15:40:00,16.7,16.71,16.69,16.71,1245800.0,13.3041,13.3121,13.2962,13.3121,1245800.0
2014-02-14 15:45:00,16.71,16.71,16.7,16.71,1487900.0,13.3121,13.3121,13.3041,13.3121,1487900.0
2014-02-14 15:50:00,16.7,16.71,16.66,16.68,3351100.0,13.3041,13.3121,13.2723,13.2882,3351100.0
2014-02-14 15:55:00,16.68,16.7,16.66,16.69,4851200.0,13.2882,13.3041,13.2723,13.2962,4851200.0
2014-02-18 09:30:00,16.7,16.74,16.67,16.7,2693800.0,13.3041,13.336,13.2802,13.3041,2693800.0
2014-02-18 09:35:00,16.71,16.71,16.66,16.68,2279600.0,13.3121,13.3121,13.2723,13.2882,2279600.0
2014-02-18 09:40:00,16.68,16.68,16.66,16.67,1967100.0,13.2882,13.2882,13.2723,13.2802,1967100.0
2014-02-18 09:45:00,16.67,16.67,16.62,16.63,2870600.0,13.2802,13.2802,13.2404,13.2484,2870600.0
2014-02-18 09:50:00,16.63,16.63,16.61,16.63,2397500.0,13.2484,13.2484,13.2324,13.2484,2397500.0
2014-02-18 09:55:00,16.63,16.65,16.61,16.65,1788500.0,13.2484,13.2643,13.2324,13.2643,1788500.0
2014-02-18 10:00:00,16.64,16.65,16.57,16.59,3139800.0,13.2563,13.2643,13.2006,13.2165,3139800.0
2014-02-18 10:05:00,16.59,16.59,16.56,16.58,2326700.0,13.2165,13.2165,13.1926,13.2085,2326700.0
2014-02-18 10:10:00,16.57,16.58,16.55,16.57,2203600.0,13.2006,13.2085,13.1846,13.2006,2203600.0
2014-02-18 10:15:00,16.57,16.58,16.56,16.57,1423200.0,13.2006,13.2085,13.1926,13.2006,1423200.0
2014-02-18 10:20:00,16.57,16.61,16.57,16.61,2367700.0,13.2006,13.2324,13.2006,13.2324,2367700.0
2014-02-18 10:25:00,16.61,16.63,16.6,16.63,1456500.0,13.2324,13.2484,13.2245,13.2484,1456500.0
2014-02-18 10:30:00,16.63,16.65,16.62,16.64,1475700.0,13.2484,13.2643,13.2404,13.2563,1475700.0
2014-02-18 10:35:00,16.63,16.64,16.6,16.61,1233700.0,13.2484,13.2563,13.2245,13.2324,1233700.0
2014-02-18 10:40:00,16.6,16.63,16.6,16.62,1363900.0,13.2245,13.2484,13.2245,13.2404,1363900.0
2014-02-18 10:45:00,16.63,16.63,16.59,16.6,1690300.0,13.2484,13.2484,13.2165,13.2245,1690300.0
2014-02-18 10:50:00,16.6,16.61,16.59,16.61,1168800.0,13.2245,13.2324,13.2165,13.2324,1168800.0
2014-02-18 10:55:00,16.61,16.61,16.57,16.6,1957300.0,13.2324,13.2324,13.2006,13.2245,1957300.0
2014-02-18 11:00:00,16.59,16.6,16.58,16.58,1185900.0,13.2165,13.2245,13.2085,13.2085,1185900.0
2014-02-18 11:05:00,16.59,16.59,16.57,16.58,1319300.0,13.2165,13.2165,13.2006,13.2085,1319300.0
2014-02-18 11:10:00,16.59,16.61,16.58,16.59,1531000.0,13.2165,13.2324,13.2085,13.2165,1531000.0
2014-02-18 11:15:00,16.59,16.59,16.58,16.59,803600.0,13.2165,13.2165,13.2085,13.2165,803600.0
2014-02-18 11:20:00,16.59,16.59,16.56,16.56,1354000.0,13.2165,13.2165,13.1926,13.1926,1354000.0
2014-02-18 11:25:00,16.57,16.59,16.56,16.59,1181200.0,13.2006,13.2165,13.1926,13.2165,1181200.0
2014-02-18 11:30:00,16.59,16.59,16.57,16.58,1362500.0,13.2165,13.2165,13.2006,13.2085,1362500.0
2014-02-18 11:35:00,16.58,16.59,16.57,16.57,808100.0,13.2085,13.2165,13.2006,13.2006,808100.0
2014-02-18 11:40:00,16.57,16.59,16.57,16.57,1329300.0,13.2006,13.2165,13.2006,13.2006,1329300.0
2014-02-18 11:45:00,16.57,16.59,16.57,16.57,924700.0,13.2006,13.2165,13.2006,13.2006,924700.0
2014-02-18 11:50:00,16.57,16.58,16.57,16.57,483600.0,13.2006,13.2085,13.2006,13.2006,483600.0
2014-02-18 11:55:00,16.58,16.58,16.55,16.55,2568900.0,13.2085,13.2085,13.1846,13.1846,2568900.0
2014-02-18 12:00:00,16.56,16.57,16.55,16.56,1260500.0,13.1926,13.2006,13.1846,13.1926,1260500.0
2014-02-18 12:05:00,16.55,16.57,16.54,16.55,1496300.0,13.1846,13.2006,13.1767,13.1846,1496300.0
2014-02-18 12:10:00,16.55,16.56,16.55,16.55,611000.0,13.1846,13.1926,13.1846,13.1846,611000.0
2014-02-18 12:15:00,16.55,16.56,16.54,16.54,738500.0,13.1846,13.1926,13.1767,13.1767,738500.0
2014-02-18 12:20:00,16.55,16.56,16.54,16.55,836000.0,13.1846,13.1926,13.1767,13.1846,836000.0
2014-02-18 12:25:00,16.55,16.56,16.55,16.56,576200.0,13.1846,13.1926,13.1846,13.1926,576200.0
2014-02-18 12:30:00,16.55,16.56,16.55,16.55,600600.0,13.1846,13.1926,13.1846,13.1846,600600.0
2014-02-18 12:35:00,16.55,16.57,16.53,16.57,2007100.0,13.1846,13.2006,13.1687,13.2006,2007100.0
2014-02-18 12:40:00,16.57,16.57,16.55,16.57,915000.0,13.2006,13.2006,13.1846,13.2006,915000.0
2014-02-18 12:45:00,16.57,16.57,16.55,16.57,1278400.0,13.2006,13.2006,13.1846,13.2006,1278400.0
2014-02-18 12:50:00,16.57,16.57,16.56,16.56,577900.0,13.2006,13.2006,13.1926,13.1926,577900.0
2014-02-18 12:55:00,16.56,16.57,16.55,16.57,937100.0,13.1926,13.2006,13.1846,13.2006,937100.0
2014-02-18 13:00:00,16.57,16.58,16.56,16.57,556500.0,13.2006,13.2085,13.1926,13.2006,556500.0
2014-02-18 13:05:00,16.57,16.58,16.56,16.57,912300.0,13.2006,13.2085,13.1926,13.2006,912300.0
2014-02-18 13:10:00,16.56,16.57,16.55,16.57,1082300.0,13.1926,13.2006,13.1846,13.2006,1082300.0
2014-02-18 13:15:00,16.57,16.57,16.56,16.57,554600.0,13.2006,13.2006,13.1926,13.2006,554600.0
2014-02-18 13:20:00,16.57,16.57,16.55,16.56,1096900.0,13.2006,13.2006,13.1846,13.1926,1096900.0
2014-02-18 13:25:00,16.55,16.57,16.55,16.57,726300.0,13.1846,13.2006,13.1846,13.2006,726300.0
2014-02-18 13:30:00,16.57,16.57,16.55,16.57,915100.0,13.2006,13.2006,13.1846,13.2006,915100.0
2014-02-18 13:35:00,16.57,16.57,16.56,16.57,665700.0,13.2006,13.2006,13.1926,13.2006,665700.0
2014-02-18 13:40:00,16.57,16.57,16.56,16.57,380400.0,13.2006,13.2006,13.1926,13.2006,380400.0
2014-02-18 13:45:00,16.57,16.57,16.55,16.55,978200.0,13.2006,13.2006,13.1846,13.1846,978200.0
2014-02-18 13:50:00,16.55,16.56,16.54,16.55,696200.0,13.1846,13.1926,13.1767,13.1846,696200.0
2014-02-18 13:55:00,16.55,16.55,16.53,16.54,1331400.0,13.1846,13.1846,13.1687,13.1767,1331400.0
2014-02-18 14:00:00,16.54,16.55,16.53,16.55,1417500.0,13.1767,13.1846,13.1687,13.1846,1417500.0
2014-02-18 14:05:00,16.55,16.55,16.54,16.55,514100.0,13.1846,13.1846,13.1767,13.1846,514100.0
2014-02-18 14:10:00,16.55,16.55,16.53,16.54,699700.0,13.1846,13.1846,13.1687,13.1767,699700.0
2014-02-18 14:15:00,16.53,16.54,16.53,16.53,573700.0,13.1687,13.1767,13.1687,13.1687,573700.0
2014-02-18 14:20:00,16.54,16.54,16.53,16.53,796200.0,13.1767,13.1767,13.1687,13.1687,796200.0
2014-02-18 14:25:00,16.54,16.54,16.51,16.51,1787800.0,13.1767,13.1767,13.1528,13.1528,1787800.0
2014-02-18 14:30:00,16.52,16.52,16.5,16.51,1471300.0,13.1607,13.1607,13.1448,13.1528,1471300.0
2014-02-18 14:35:00,16.52,16.52,16.51,16.52,574500.0,13.1607,13.1607,13.1528,13.1607,574500.0
2014-02-18 14:40:00,16.52,16.52,16.51,16.52,616200.0,13.1607,13.1607,13.1528,13.1607,616200.0
2014-02-18 14:45:00,16.52,16.52,16.51,16.52,930000.0,13.1607,13.1607,13.1528,13.1607,930000.0
2014-02-18 14:50:00,16.52,16.52,16.51,16.51,626600.0,13.1607,13.1607,13.1528,13.1528,626600.0
2014-02-18 14:55:00,16.52,16.52,16.51,16.51,712200.0,13.1607,13.1607,13.1528,13.1528,712200.0
2014-02-18 15:00:00,16.52,16.52,16.5,16.51,1580200.0,13.1607,13.1607,13.1448,13.1528,1580200.0
2014-02-18 15:05:00,16.51,16.51,16.5,16.51,1828000.0,13.1528,13.1528,13.1448,13.1528,1828000.0
2014-02-18 15:10:00,16.51,16.53,16.5,16.53,1395600.0,13.1528,13.1687,13.1448,13.1687,1395600.0
2014-02-18 15:15:00,16.53,16.53,16.52,16.53,1384600.0,13.1687,13.1687,13.1607,13.1687,1384600.0
2014-02-18 15:20:00,16.53,16.53,16.52,16.53,1357300.0,13.1687,13.1687,13.1607,13.1687,1357300.0
2014-02-18 15:25:00,16.52,16.53,16.51,16.52,1192800.0,13.1607,13.1687,13.1528,13.1607,1192800.0
2014-02-18 15:30:00,16.52,16.53,16.51,16.52,1543300.0,13.1607,13.1687,13.1528,13.1607,1543300.0
2014-02-18 15:35:00,16.53,16.54,16.52,16.53,1721500.0,13.1687,13.1767,13.1607,13.1687,1721500.0
2014-02-18 15:40:00,16.53,16.54,16.51,16.51,2327500.0,13.1687,13.1767,13.1528,13.1528,2327500.0
2014-02-18 15:45:00,16.52,16.52,16.51,16.52,2417400.0,13.1607,13.1607,13.1528,13.1607,2417400.0
2014-02-18 15:50:00,16.52,16.52,16.5,16.5,2183400.0,13.1607,13.1607,13.1448,13.1448,2183400.0
2014-02-18 15:55:00,16.51,16.51,16.47,16.47,5728500.0,13.1528,13.1528,13.1209,13.1209,5728500.0
2014-02-19 09:30:00,16.38,16.42,16.35,16.36,3972600.0,13.0492,13.0811,13.0253,13.0333,3972600.0
2014-02-19 09:35:00,16.36,16.37,16.3,16.36,3470500.0,13.0333,13.0412,12.9855,13.0333,3470500.0
2014-02-19 09:40:00,16.36,16.37,16.32,16.32,1678300.0,13.0333,13.0412,13.0014,13.0014,1678300.0
2014-02-19 09:45:00,16.32,16.35,16.32,16.33,1934900.0,13.0014,13.0253,13.0014,13.0094,1934900.0
2014-02-19 09:50:00,16.34,16.38,16.34,16.36,2266800.0,13.0173,13.0492,13.0173,13.0333,2266800.0
2014-02-19 09:55:00,16.36,16.38,16.35,16.38,1382300.0,13.0333,13.0492,13.0253,13.0492,1382300.0
2014-02-19 10:00:00,16.38,16.38,16.34,16.36,1739700.0,13.0492,13.0492,13.0173,13.0333,1739700.0
2014-02-19 10:05:00,16.36,16.37,16.35,16.36,1391200.0,13.0333,13.0412,13.0253,13.0333,1391200.0
2014-02-19 10:10:00,16.36,16.36,16.35,16.36,1121600.0,13.0333,13.0333,13.0253,13.0333,1121600.0
2014-02-19 10:15:00,16.36,16.38,16.36,16.38,1886800.0,13.0333,13.0492,13.0333,13.0492,1886800.0
2014-02-19 10:20:00,16.38,16.39,16.37,16.39,962000.0,13.0492,13.0572,13.0412,13.0572,962000.0
2014-02-19 10:25:00,16.39,16.42,16.38,16.42,1647900.0,13.0572,13.0811,13.0492,13.0811,1647900.0
2014-02-19 10:30:00,16.41,16.44,16.41,16.41,1583600.0,13.0731,13.097,13.0731,13.0731,1583600.0
2014-02-19 10:35:00,16.41,16.45,16.41,16.42,1522300.0,13.0731,13.105,13.0731,13.0811,1522300.0
2014-02-19 10:40:00,16.42,16.43,16.39,16.39,1341700.0,13.0811,13.089,13.0572,13.0572,1341700.0
2014-02-19 10:45:00,16.39,16.4,16.38,16.38,773600.0,13.0572,13.0651,13.0492,13.0492,773600.0
2014-02-19 10:50:00,16.38,16.39,16.38,16.38,356600.0,13.0492,13.0572,13.0492,13.0492,356600.0
2014-02-19 10:55:00,16.38,16.39,16.35,16.36,1281500.0,13.0492,13.0572,13.0253,13.0333,1281500.0
2014-02-19 11:00:00,16.35,16.36,16.33,16.33,1045300.0,13.0253,13.0333,13.0094,13.0094,1045300.0
2014-02-19 11:05:00,16.33,16.35,16.32,16.33,2782600.0,13.0094,13.0253,13.0014,13.0094,2782600.0
2014-02-19 11:10:00,16.32,16.36,16.32,16.36,1598300.0,13.0014,13.0333,13.0014,13.0333,1598300.0
2014-02-19 11:15:00,16.36,16.37,16.34,16.37,1633500.0,13.0333,13.0412,13.0173,13.0412,1633500.0
2014-02-19 11:20:00,16.37,16.37,16.35,16.35,507400.0,13.0412,13.0412,13.0253,13.0253,507400.0
2014-02-19 11:25:00,16.35,16.36,16.35,16.36,743300.0,13.0253,13.0333,13.0253,13.0333,743300.0
2014-02-19 11:30:00,16.36,16.37,16.33,16.35,2148700.0,13.0333,13.0412,13.0094,13.0253,2148700.0
2014-02-19 11:35:00,16.35,16.35,16.33,16.34,541400.0,13.0253,13.0253,13.0094,13.0173,541400.0
2014-02-19 11:40:00,16.33,16.35,16.33,16.35,912000.0,13.0094,13.0253,13.0094,13.0253,912000.0
2014-02-19 11:45:00,16.35,16.37,16.34,16.37,797200.0,13.0253,13.0412,13.0173,13.0412,797200.0
2014-02-19 11:50:00,16.37,16.37,16.36,16.37,589100.0,13.0412,13.0412,13.0333,13.0412,589100.0
2014-02-19 11:55:00,16.36,16.37,16.33,16.33,1304800.0,13.0333,13.0412,13.0094,13.0094,1304800.0
2014-02-19 12:00:00,16.33,16.35,16.33,16.34,1498400.0,13.0094,13.0253,13.0094,13.0173,1498400.0
2014-02-19 12:05:00,16.33,16.34,16.33,16.34,965700.0,13.0094,13.0173,13.0094,13.0173,965700.0
2014-02-19 12:10:00,16.33,16.34,16.33,16.34,743000.0,13.0094,13.0173,13.0094,13.0173,743000.0
2014-02-19 12:15:00,16.34,16.34,16.3,16.3,2319000.0,13.0173,13.0173,12.9855,12.9855,2319000.0
2014-02-19 12:20:00,16.3,16.31,16.27,16.28,1998700.0,12.9855,12.9934,12.9616,12.9695,1998700.0
2014-02-19 12:25:00,16.27,16.3,16.26,16.29,1389400.0,12.9616,12.9855,12.9536,12.9775,1389400.0
2014-02-19 12:30:00,16.3,16.33,16.29,16.32,1383300.0,12.9855,13.0094,12.9775,13.0014,1383300.0
2014-02-19 12:35:00,16.33,16.35,16.31,16.33,1335500.0,13.0094,13.0253,12.9934,13.0094,1335500.0
2014-02-19 12:40:00,16.34,16.35,16.32,16.33,1108500.0,13.0173,13.0253,13.0014,13.0094,1108500.0
2014-02-19 12:45:00,16.32,16.33,16.3,16.31,849100.0,13.0014,13.0094,12.9855,12.9934,849100.0
2014-02-19 12:50:00,16.32,16.34,16.3,16.3,900900.0,13.0014,13.0173,12.9855,12.9855,900900.0
2014-02-19 12:55:00,16.3,16.31,16.3,16.3,278000.0,12.9855,12.9934,12.9855,12.9855,278000.0
2014-02-19 13:00:00,16.31,16.33,16.3,16.32,869800.0,12.9934,13.0094,12.9855,13.0014,869800.0
2014-02-19 13:05:00,16.33,16.33,16.32,16.32,263900.0,13.0094,13.0094,13.0014,13.0014,263900.0
2014-02-19 13:10:00,16.32,16.34,16.31,16.34,1116300.0,13.0014,13.0173,12.9934,13.0173,1116300.0
2014-02-19 13:15:00,16.34,16.34,16.32,16.32,586600.0,13.0173,13.0173,13.0014,13.0014,586600.0
2014-02-19 13:20:00,16.32,16.33,16.32,16.32,193400.0,13.0014,13.0094,13.0014,13.0014,193400.0
2014-02-19 13:25:00,16.33,16.33,16.32,16.32,274700.0,13.0094,13.0094,13.0014,13.0014,274700.0
2014-02-19 13:30:00,16.33,16.33,16.32,16.32,175100.0,13.0094,13.0094,13.0014,13.0014,175100.0
2014-02-19 13:35:00,16.32,16.33,16.32,16.32,560300.0,13.0014,13.0094,13.0014,13.0014,560300.0
2014-02-19 13:40:00,16.32,16.33,16.31,16.33,1006000.0,13.0014,13.0094,12.9934,13.0094,1006000.0
2014-02-19 13:45:00,16.33,16.33,16.32,16.32,219300.0,13.0094,13.0094,13.0014,13.0014,219300.0
2014-02-19 13:50:00,16.32,16.33,16.32,16.32,288700.0,13.0014,13.0094,13.0014,13.0014,288700.0
2014-02-19 13:55:00,16.32,16.33,16.31,16.32,723800.0,13.0014,13.0094,12.9934,13.0014,723800.0
2014-02-19 14:00:00,16.31,16.35,16.31,16.34,2049100.0,12.9934,13.0253,12.9934,13.0173,2049100.0
2014-02-19 14:05:00,16.33,16.36,16.33,16.36,960500.0,13.0094,13.0333,13.0094,13.0333,960500.0
2014-02-19 14:10:00,16.36,16.37,16.34,16.34,1399100.0,13.0333,13.0412,13.0173,13.0173,1399100.0
2014-02-19 14:15:00,16.34,16.35,16.32,16.33,861800.0,13.0173,13.0253,13.0014,13.0094,861800.0
2014-02-19 14:20:00,16.33,16.33,16.3,16.3,2523900.0,13.0094,13.0094,12.9855,12.9855,2523900.0
2014-02-19 14:25:00,16.31,16.34,16.3,16.32,936900.0,12.9934,13.0173,12.9855,13.0014,936900.0
2014-02-19 14:30:00,16.33,16.33,16.3,16.32,1006900.0,13.0094,13.0094,12.9855,13.0014,1006900.0
2014-02-19 14:35:00,16.32,16.34,16.31,16.33,804200.0,13.0014,13.0173,12.9934,13.0094,804200.0
2014-02-19 14:40:00,16.34,16.36,16.32,16.32,1187600.0,13.0173,13.0333,13.0014,13.0014,1187600.0
2014-02-19 14:45:00,16.33,16.33,16.31,16.32,1029400.0,13.0094,13.0094,12.9934,13.0014,1029400.0
2014-02-19 14:50:00,16.32,16.32,16.31,16.32,559400.0,13.0014,13.0014,12.9934,13.0014,559400.0
2014-02-19 14:55:00,16.32,16.33,16.3,16.32,1603900.0,13.0014,13.0094,12.9855,13.0014,1603900.0
2014-02-19 15:00:00,16.32,16.34,16.32,16.33,834200.0,13.0014,13.0173,13.0014,13.0094,834200.0
2014-02-19 15:05:00,16.32,16.33,16.31,16.31,766500.0,13.0014,13.0094,12.9934,12.9934,766500.0
2014-02-19 15:10:00,16.32,16.32,16.29,16.3,1970500.0,13.0014,13.0014,12.9775,12.9855,1970500.0
2014-02-19 15:15:00,16.3,16.3,16.26,16.27,1979500.0,12.9855,12.9855,12.9536,12.9616,1979500.0
2014-02-19 15:20:00,16.26,16.27,16.25,16.27,2162000.0,12.9536,12.9616,12.9456,12.9616,2162000.0
2014-02-19 15:25:00,16.27,16.27,16.22,16.23,2832400.0,12.9616,12.9616,12.9217,12.9297,2832400.0
2014-02-19 15:30:00,16.23,16.25,16.22,16.25,2007800.0,12.9297,12.9456,12.9217,12.9456,2007800.0
2014-02-19 15:35:00,16.25,16.25,16.23,16.25,2241600.0,12.9456,12.9456,12.9297,12.9456,2241600.0
2014-02-19 15:40:00,16.25,16.25,16.2,16.2,2915400.0,12.9456,12.9456,12.9058,12.9058,2915400.0
2014-02-19 15:45:00,16.21,16.23,16.2,16.21,3484800.0,12.9138,12.9297,12.9058,12.9138,3484800.0
2014-02-19 15:50:00,16.21,16.22,16.18,16.21,5208000.0,12.9138,12.9217,12.8899,12.9138,5208000.0
2014-02-19 15:55:00,16.21,16.21,16.19,16.2,4394600.0,12.9138,12.9138,12.8978,12.9058,4394600.0
2014-02-20 09:30:00,16.22,16.25,16.21,16.23,3186800.0,12.9217,12.9456,12.9138,12.9297,3186800.0
2014-02-20 09:35:00,16.23,16.34,16.23,16.3,4427100.0,12.9297,13.0173,12.9297,12.9855,4427100.0
2014-02-20 09:40:00,16.29,16.31,16.27,16.3,2469000.0,12.9775,12.9934,12.9616,12.9855,2469000.0
2014-02-20 09:45:00,16.31,16.36,16.3,16.3,2225200.0,12.9934,13.0333,12.9855,12.9855,2225200.0
2014-02-20 09:50:00,16.3,16.31,16.23,16.23,2140200.0,12.9855,12.9934,12.9297,12.9297,2140200.0
2014-02-20 09:55:00,16.23,16.24,16.2,16.22,1703100.0,12.9297,12.9377,12.9058,12.9217,1703100.0
2014-02-20 10:00:00,16.21,16.26,16.2,16.23,2784400.0,12.9138,12.9536,12.9058,12.9297,2784400.0
2014-02-20 10:05:00,16.23,16.23,16.18,16.2,2338700.0,12.9297,12.9297,12.8899,12.9058,2338700.0
2014-02-20 10:10:00,16.2,16.25,16.2,16.23,1837900.0,12.9058,12.9456,12.9058,12.9297,1837900.0
2014-02-20 10:15:00,16.23,16.28,16.23,16.27,2697800.0,12.9297,12.9695,12.9297,12.9616,2697800.0
2014-02-20 10:20:00,16.27,16.28,16.26,16.27,1068800.0,12.9616,12.9695,12.9536,12.9616,1068800.0
2014-02-20 10:25:00,16.26,16.28,16.25,16.25,1141100.0,12.9536,12.9695,12.9456,12.9456,1141100.0
2014-02-20 10:30:00,16.25,16.29,16.25,16.28,1315200.0,12.9456,12.9775,12.9456,12.9695,1315200.0
2014-02-20 10:35:00,16.27,16.28,16.25,16.27,1678800.0,12.9616,12.9695,12.9456,12.9616,1678800.0
2014-02-20 10:40:00,16.27,16.31,16.26,16.29,1774600.0,12.9616,12.9934,12.9536,12.9775,1774600.0
2014-02-20 10:45:00,16.28,16.31,16.28,16.3,972800.0,12.9695,12.9934,12.9695,12.9855,972800.0
2014-02-20 10:50:00,16.3,16.31,16.29,16.3,846900.0,12.9855,12.9934,12.9775,12.9855,846900.0
2014-02-20 10:55:00,16.31,16.34,16.3,16.31,1266400.0,12.9934,13.0173,12.9855,12.9934,1266400.0
2014-02-20 11:00:00,16.32,16.34,16.3,16.34,1555200.0,13.0014,13.0173,12.9855,13.0173,1555200.0
2014-02-20 11:05:00,16.33,16.36,16.33,16.33,1936700.0,13.0094,13.0333,13.0094,13.0094,1936700.0
2014-02-20 11:10:00,16.34,16.34,16.33,16.33,529700.0,13.0173,13.0173,13.0094,13.0094,529700.0
2014-02-20 11:15:00,16.34,16.34,16.31,16.31,641100.0,13.0173,13.0173,12.9934,12.9934,641100.0
2014-02-20 11:20:00,16.31,16.32,16.29,16.29,1200500.0,12.9934,13.0014,12.9775,12.9775,1200500.0
2014-02-20 11:25:00,16.29,16.3,16.28,16.3,890100.0,12.9775,12.9855,12.9695,12.9855,890100.0
2014-02-20 11:30:00,16.3,16.3,16.28,16.3,970100.0,12.9855,12.9855,12.9695,12.9855,970100.0
2014-02-20 11:35:00,16.29,16.3,16.26,16.29,1741400.0,12.9775,12.9855,12.9536,12.9775,1741400.0
2014-02-20 11:40:00,16.29,16.3,16.28,16.29,629600.0,12.9775,12.9855,12.9695,12.9775,629600.0
2014-02-20 11:45:00,16.29,16.31,16.28,16.28,1246400.0,12.9775,12.9934,12.9695,12.9695,1246400.0
2014-02-20 11:50:00,16.29,16.29,16.26,16.29,785200.0,12.9775,12.9775,12.9536,12.9775,785200.0
2014-02-20 11:55:00,16.29,16.29,16.28,16.28,329500.0,12.9775,12.9775,12.9695,12.9695,329500.0
2014-02-20 12:00:00,16.29,16.3,16.28,16.3,782500.0,12.9775,12.9855,12.9695,12.9855,782500.0
2014-02-20 12:05:00,16.3,16.3,16.29,16.3,340000.0,12.9855,12.9855,12.9775,12.9855,340000.0
2014-02-20 12:10:00,16.3,16.3,16.29,16.29,568000.0,12.9855,12.9855,12.9775,12.9775,568000.0
2014-02-20 12:15:00,16.29,16.32,16.29,16.32,995800.0,12.9775,13.0014,12.9775,13.0014,995800.0
2014-02-20 12:20:00,16.32,16.32,16.31,16.31,363900.0,13.0014,13.0014,12.9934,12.9934,363900.0
2014-02-20 12:25:00,16.31,16.32,16.3,16.3,1888900.0,12.9934,13.0014,12.9855,12.9855,1888900.0
2014-02-20 12:30:00,16.31,16.32,16.29,16.3,1073100.0,12.9934,13.0014,12.9775,12.9855,1073100.0
2014-02-20 12:35:00,16.3,16.31,16.29,16.3,578300.0,12.9855,12.9934,12.9775,12.9855,578300.0
2014-02-20 12:40:00,16.3,16.33,16.29,16.32,651100.0,12.9855,13.0094,12.9775,13.0014,651100.0
2014-02-20 12:45:00,16.32,16.33,16.32,16.32,545400.0,13.0014,13.0094,13.0014,13.0014,545400.0
2014-02-20 12:50:00,16.33,16.34,16.32,16.34,776400.0,13.0094,13.0173,13.0014,13.0173,776400.0
2014-02-20 12:55:00,16.33,16.34,16.32,16.32,697600.0,13.0094,13.0173,13.0014,13.0014,697600.0
2014-02-20 13:00:00,16.32,16.33,16.31,16.32,797500.0,13.0014,13.0094,12.9934,13.0014,797500.0
2014-02-20 13:05:00,16.32,16.33,16.32,16.32,298000.0,13.0014,13.0094,13.0014,13.0014,298000.0
2014-02-20 13:10:00,16.32,16.35,16.32,16.34,746600.0,13.0014,13.0253,13.0014,13.0173,746600.0
2014-02-20 13:15:00,16.34,16.34,16.32,16.32,652300.0,13.0173,13.0173,13.0014,13.0014,652300.0
2014-02-20 13:20:00,16.32,16.33,16.31,16.31,418700.0,13.0014,13.0094,12.9934,12.9934,418700.0
2014-02-20 13:25:00,16.32,16.32,16.3,16.3,498300.0,13.0014,13.0014,12.9855,12.9855,498300.0
2014-02-20 13:30:00,16.3,16.33,16.3,16.32,929600.0,12.9855,13.0094,12.9855,13.0014,929600.0
2014-02-20 13:35:00,16.32,16.33,16.3,16.32,654400.0,13.0014,13.0094,12.9855,13.0014,654400.0
2014-02-20 13:40:00,16.3,16.32,16.3,16.32,685700.0,12.9855,13.0014,12.9855,13.0014,685700.0
2014-02-20 13:45:00,16.32,16.32,16.3,16.3,615600.0,13.0014,13.0014,12.9855,12.9855,615600.0
2014-02-20 13:50:00,16.3,16.31,16.29,16.29,517900.0,12.9855,12.9934,12.9775,12.9775,517900.0
2014-02-20 13:55:00,16.3,16.31,16.29,16.3,521400.0,12.9855,12.9934,12.9775,12.9855,521400.0
2014-02-20 14:00:00,16.3,16.31,16.27,16.27,844900.0,12.9855,12.9934,12.9616,12.9616,844900.0
2014-02-20 14:05:00,16.27,16.28,16.27,16.28,332300.0,12.9616,12.9695,12.9616,12.9695,332300.0
2014-02-20 14:10:00,16.28,16.3,16.27,16.3,597500.0,12.9695,12.9855,12.9616,12.9855,597500.0
2014-02-20 14:15:00,16.3,16.31,16.29,16.3,654500.0,12.9855,12.9934,12.9775,12.9855,654500.0
2014-02-20 14:20:00,16.3,16.31,16.3,16.3,386300.0,12.9855,12.9934,12.9855,12.9855,386300.0
2014-02-20 14:25:00,16.3,16.31,16.28,16.28,727700.0,12.9855,12.9934,12.9695,12.9695,727700.0
2014-02-20 14:30:00,16.29,16.3,16.26,16.28,1084000.0,12.9775,12.9855,12.9536,12.9695,1084000.0
2014-02-20 14:35:00,16.28,16.28,16.26,16.28,583300.0,12.9695,12.9695,12.9536,12.9695,583300.0
2014-02-20 14:40:00,16.28,16.29,16.27,16.29,706600.0,12.9695,12.9775,12.9616,12.9775,706600.0
2014-02-20 14:45:00,16.28,16.29,16.28,16.28,338900.0,12.9695,12.9775,12.9695,12.9695,338900.0
2014-02-20 14:50:00,16.29,16.3,16.29,16.29,578000.0,12.9775,12.9855,12.9775,12.9775,578000.0
2014-02-20 14:55:00,16.29,16.3,16.29,16.3,431200.0,12.9775,12.9855,12.9775,12.9855,431200.0
2014-02-20 15:00:00,16.29,16.31,16.29,16.3,1261200.0,12.9775,12.9934,12.9775,12.9855,1261200.0
2014-02-20 15:05:00,16.3,16.31,16.29,16.29,806600.0,12.9855,12.9934,12.9775,12.9775,806600.0
2014-02-20 15:10:00,16.29,16.3,16.29,16.29,273900.0,12.9775,12.9855,12.9775,12.9775,273900.0
2014-02-20 15:15:00,16.3,16.32,16.29,16.3,1380600.0,12.9855,13.0014,12.9775,12.9855,1380600.0
2014-02-20 15:20:00,16.3,16.31,16.28,16.29,1100200.0,12.9855,12.9934,12.9695,12.9775,1100200.0
2014-02-20 15:25:00,16.29,16.3,16.28,16.28,897800.0,12.9775,12.9855,12.9695,12.9695,897800.0
2014-02-20 15:30:00,16.28,16.29,16.27,16.27,1456500.0,12.9695,12.9775,12.9616,12.9616,1456500.0
2014-02-20 15:35:00,16.28,16.28,16.26,16.27,1115100.0,12.9695,12.9695,12.9536,12.9616,1115100.0
2014-02-20 15:40:00,16.27,16.29,16.26,16.29,1509000.0,12.9616,12.9775,12.9536,12.9775,1509000.0
2014-02-20 15:45:00,16.29,16.33,16.29,16.32,3380500.0,12.9775,13.0094,12.9775,13.0014,3380500.0
2014-02-20 15:50:00,16.33,16.34,16.3,16.3,2585800.0,13.0094,13.0173,12.9855,12.9855,2585800.0
2014-02-20 15:55:00,16.31,16.31,16.28,16.29,4598300.0,12.9934,12.9934,12.9695,12.9775,4598300.0
2014-02-21 09:30:00,16.29,16.3,16.26,16.26,4699800.0,12.9775,12.9855,12.9536,12.9536,4699800.0
2014-02-21 09:35:00,16.26,16.28,16.25,16.26,1562300.0,12.9536,12.9695,12.9456,12.9536,1562300.0
2014-02-21 09:40:00,16.26,16.29,16.25,16.29,1472400.0,12.9536,12.9775,12.9456,12.9775,1472400.0
2014-02-21 09:45:00,16.29,16.31,16.28,16.3,1330800.0,12.9775,12.9934,12.9695,12.9855,1330800.0
2014-02-21 09:50:00,16.3,16.32,16.3,16.3,1033600.0,12.9855,13.0014,12.9855,12.9855,1033600.0
2014-02-21 09:55:00,16.31,16.33,16.3,16.31,1743500.0,12.9934,13.0094,12.9855,12.9934,1743500.0
2014-02-21 10:00:00,16.32,16.34,16.31,16.32,1813000.0,13.0014,13.0173,12.9934,13.0014,1813000.0
2014-02-21 10:05:00,16.32,16.33,16.31,16.32,898900.0,13.0014,13.0094,12.9934,13.0014,898900.0
2014-02-21 10:10:00,16.32,16.33,16.31,16.31,1184700.0,13.0014,13.0094,12.9934,12.9934,1184700.0
2014-02-21 10:15:00,16.31,16.32,16.31,16.31,598000.0,12.9934,13.0014,12.9934,12.9934,598000.0
2014-02-21 10:20:00,16.32,16.32,16.27,16.28,1396000.0,13.0014,13.0014,12.9616,12.9695,1396000.0
2014-02-21 10:25:00,16.28,16.29,16.27,16.28,1168900.0,12.9695,12.9775,12.9616,12.9695,1168900.0
2014-02-21 10:30:00,16.29,16.3,16.28,16.29,959500.0,12.9775,12.9855,12.9695,12.9775,959500.0
2014-02-21 10:35:00,16.28,16.32,16.28,16.32,1166800.0,12.9695,13.0014,12.9695,13.0014,1166800.0
2014-02-21 10:40:00,16.32,16.32,16.3,16.32,883300.0,13.0014,13.0014,12.9855,13.0014,883300.0
2014-02-21 10:45:00,16.31,16.33,16.31,16.33,833000.0,12.9934,13.0094,12.9934,13.0094,833000.0
2014-02-21 10:50:00,16.33,16.33,16.31,16.33,1065500.0,13.0094,13.0094,12.9934,13.0094,1065500.0
2014-02-21 10:55:00,16.33,16.36,16.32,16.35,1205400.0,13.0094,13.0333,13.0014,13.0253,1205400.0
2014-02-21 11:00:00,16.36,16.38,16.35,16.38,1278300.0,13.0333,13.0492,13.0253,13.0492,1278300.0
2014-02-21 11:05:00,16.38,16.38,16.34,16.35,1870800.0,13.0492,13.0492,13.0173,13.0253,1870800.0
2014-02-21 11:10:00,16.35,16.39,16.34,16.37,2451900.0,13.0253,13.0572,13.0173,13.0412,2451900.0
2014-02-21 11:15:00,16.36,16.38,16.36,16.37,865800.0,13.0333,13.0492,13.0333,13.0412,865800.0
2014-02-21 11:20:00,16.37,16.4,16.36,16.4,1388200.0,13.0412,13.0651,13.0333,13.0651,1388200.0
2014-02-21 11:25:00,16.39,16.4,16.38,16.4,1075900.0,13.0572,13.0651,13.0492,13.0651,1075900.0
2014-02-21 11:30:00,16.39,16.4,16.38,16.38,1011500.0,13.0572,13.0651,13.0492,13.0492,1011500.0
2014-02-21 11:35:00,16.39,16.39,16.37,16.39,703300.0,13.0572,13.0572,13.0412,13.0572,703300.0
2014-02-21 11:40:00,16.39,16.39,16.37,16.37,826600.0,13.0572,13.0572,13.0412,13.0412,826600.0
2014-02-21 11:45:00,16.37,16.4,16.37,16.4,1206700.0,13.0412,13.0651,13.0412,13.0651,1206700.0
2014-02-21 11:50:00,16.4,16.4,16.38,16.4,1121800.0,13.0651,13.0651,13.0492,13.0651,1121800.0
2014-02-21 11:55:00,16.39,16.41,16.39,16.41,1758800.0,13.0572,13.0731,13.0572,13.0731,1758800.0
2014-02-21 12:00:00,16.41,16.44,16.4,16.44,1140700.0,13.0731,13.097,13.0651,13.097,1140700.0
2014-02-21 12:05:00,16.44,16.44,16.42,16.43,834000.0,13.097,13.097,13.0811,13.089,834000.0
2014-02-21 12:10:00,16.43,16.43,16.42,16.43,680800.0,13.089,13.089,13.0811,13.089,680800.0
2014-02-21 12:15:00,16.43,16.43,16.42,16.43,578800.0,13.089,13.089,13.0811,13.089,578800.0
2014-02-21 12:20:00,16.43,16.45,16.42,16.44,1559500.0,13.089,13.105,13.0811,13.097,1559500.0
2014-02-21 12:25:00,16.43,16.44,16.42,16.43,1042500.0,13.089,13.097,13.0811,13.089,1042500.0
2014-02-21 12:30:00,16.43,16.43,16.41,16.41,531000.0,13.089,13.089,13.0731,13.0731,531000.0
2014-02-21 12:35:00,16.41,16.42,16.4,16.41,695500.0,13.0731,13.0811,13.0651,13.0731,695500.0
2014-02-21 12:40:00,16.42,16.42,16.4,16.4,712700.0,13.0811,13.0811,13.0651,13.0651,712700.0
2014-02-21 12:45:00,16.4,16.4,16.37,16.39,1428700.0,13.0651,13.0651,13.0412,13.0572,1428700.0
2014-02-21 12:50:00,16.39,16.42,16.38,16.41,843500.0,13.0572,13.0811,13.0492,13.0731,843500.0
2014-02-21 12:55:00,16.4,16.41,16.39,16.4,523300.0,13.0651,13.0731,13.0572,13.0651,523300.0
2014-02-21 13:00:00,16.41,16.43,16.4,16.42,1006900.0,13.0731,13.089,13.0651,13.0811,1006900.0
2014-02-21 13:05:00,16.41,16.44,16.41,16.44,882000.0,13.0731,13.097,13.0731,13.097,882000.0
2014-02-21 13:10:00,16.43,16.44,16.42,16.44,486000.0,13.089,13.097,13.0811,13.097,486000.0
2014-02-21 13:15:00,16.43,16.44,16.43,16.44,523000.0,13.089,13.097,13.089,13.097,523000.0
2014-02-21 13:20:00,16.44,16.46,16.43,16.45,1388000.0,13.097,13.1129,13.089,13.105,1388000.0
2014-02-21 13:25:00,16.46,16.46,16.43,16.44,654500.0,13.1129,13.1129,13.089,13.097,654500.0
2014-02-21 13:30:00,16.44,16.48,16.43,16.48,1845600.0,13.097,13.1289,13.089,13.1289,1845600.0
2014-02-21 13:35:00,16.48,16.48,16.45,16.46,1378000.0,13.1289,13.1289,13.105,13.1129,1378000.0
2014-02-21 13:40:00,16.45,16.46,16.44,16.45,673400.0,13.105,13.1129,13.097,13.105,673400.0
2014-02-21 13:45:00,16.45,16.45,16.44,16.45,1191800.0,13.105,13.105,13.097,13.105,1191800.0
2014-02-21 13:50:00,16.45,16.45,16.43,16.43,830800.0,13.105,13.105,13.089,13.089,830800.0
2014-02-21 13:55:00,16.43,16.45,16.42,16.45,925900.0,13.089,13.105,13.0811,13.105,925900.0
2014-02-21 14:00:00,16.45,16.45,16.43,16.44,564500.0,13.105,13.105,13.089,13.097,564500.0
2014-02-21 14:05:00,16.43,16.44,16.43,16.43,175900.0,13.089,13.097,13.089,13.089,175900.0
2014-02-21 14:10:00,16.43,16.43,16.34,16.34,3037300.0,13.089,13.089,13.0173,13.0173,3037300.0
2014-02-21 14:15:00,16.34,16.36,16.33,16.35,1821400.0,13.0173,13.0333,13.0094,13.0253,1821400.0
2014-02-21 14:20:00,16.34,16.35,16.34,16.35,1419100.0,13.0173,13.0253,13.0173,13.0253,1419100.0
2014-02-21 14:25:00,16.35,16.35,16.34,16.35,1324400.0,13.0253,13.0253,13.0173,13.0253,1324400.0
2014-02-21 14:30:00,16.34,16.35,16.28,16.29,2620500.0,13.0173,13.0253,12.9695,12.9775,2620500.0
2014-02-21 14:35:00,16.29,16.3,16.28,16.3,1295500.0,12.9775,12.9855,12.9695,12.9855,1295500.0
2014-02-21 14:40:00,16.3,16.31,16.29,16.3,1223100.0,12.9855,12.9934,12.9775,12.9855,1223100.0
2014-02-21 14:45:00,16.3,16.31,16.29,16.3,922400.0,12.9855,12.9934,12.9775,12.9855,922400.0
2014-02-21 14:50:00,16.3,16.34,16.29,16.33,2724100.0,12.9855,13.0173,12.9775,13.0094,2724100.0
2014-02-21 14:55:00,16.34,16.34,16.32,16.32,1156600.0,13.0173,13.0173,13.0014,13.0014,1156600.0
2014-02-21 15:00:00,16.32,16.33,16.31,16.33,1223600.0,13.0014,13.0094,12.9934,13.0094,1223600.0
2014-02-21 15:05:00,16.32,16.34,16.32,16.34,1292700.0,13.0014,13.0173,13.0014,13.0173,1292700.0
2014-02-21 15:10:00,16.33,16.34,16.31,16.32,959000.0,13.0094,13.0173,12.9934,13.0014,959000.0
2014-02-21 15:15:00,16.31,16.33,16.31,16.32,739500.0,12.9934,13.0094,12.9934,13.0014,739500.0
2014-02-21 15:20:00,16.33,16.34,16.31,16.32,927300.0,13.0094,13.0173,12.9934,13.0014,927300.0
2014-02-21 15:25:00,16.32,16.35,16.32,16.35,984400.0,13.0014,13.0253,13.0014,13.0253,984400.0
2014-02-21 15:30:00,16.35,16.36,16.33,16.34,2360400.0,13.0253,13.0333,13.0094,13.0173,2360400.0
2014-02-21 15:35:00,16.33,16.35,16.3,16.3,2100000.0,13.0094,13.0253,12.9855,12.9855,2100000.0
2014-02-21 15:40:00,16.3,16.32,16.28,16.3,2611400.0,12.9855,13.0014,12.9695,12.9855,2611400.0
2014-02-21 15:45:00,16.3,16.31,16.28,16.29,1561100.0,12.9855,12.9934,12.9695,12.9775,1561100.0
2014-02-21 15:50:00,16.29,16.3,16.28,16.29,1413600.0,12.9775,12.9855,12.9695,12.9775,1413600.0
2014-02-21 15:55:00,16.29,16.29,16.26,16.28,4181700.0,12.9775,12.9775,12.9536,12.9695,4181700.0
2014-02-24 09:30:00,16.3,16.4,16.29,16.4,2081300.0,12.9855,13.0651,12.9775,13.0651,2081300.0
2014-02-24 09:35:00,16.4,16.4,16.36,16.37,1594500.0,13.0651,13.0651,13.0333,13.0412,1594500.0
2014-02-24 09:40:00,16.38,16.38,16.33,16.35,1802500.0,13.0492,13.0492,13.0094,13.0253,1802500.0
2014-02-24 09:45:00,16.36,16.41,16.36,16.4,1694900.0,13.0333,13.0731,13.0333,13.0651,1694900.0
2014-02-24 09:50:00,16.4,16.41,16.37,16.39,2598600.0,13.0651,13.0731,13.0412,13.0572,2598600.0
2014-02-24 09:55:00,16.4,16.41,16.37,16.37,1541900.0,13.0651,13.0731,13.0412,13.0412,1541900.0
2014-02-24 10:00:00,16.38,16.38,16.35,16.37,2119200.0,13.0492,13.0492,13.0253,13.0412,2119200.0
2014-02-24 10:05:00,16.36,16.42,16.36,16.41,3062600.0,13.0333,13.0811,13.0333,13.0731,3062600.0
2014-02-24 10:10:00,16.41,16.45,16.4,16.44,2311400.0,13.0731,13.105,13.0651,13.097,2311400.0
2014-02-24 10:15:00,16.43,16.45,16.43,16.44,1534100.0,13.089,13.105,13.089,13.097,1534100.0
2014-02-24 10:20:00,16.44,16.45,16.42,16.43,1789300.0,13.097,13.105,13.0811,13.089,1789300.0
2014-02-24 10:25:00,16.42,16.44,16.41,16.41,1375500.0,13.0811,13.097,13.0731,13.0731,1375500.0
2014-02-24 10:30:00,16.41,16.44,16.41,16.44,893900.0,13.0731,13.097,13.0731,13.097,893900.0
2014-02-24 10:35:00,16.44,16.46,16.43,16.46,848500.0,13.097,13.1129,13.089,13.1129,848500.0
2014-02-24 10:40:00,16.46,16.5,16.45,16.49,1697300.0,13.1129,13.1448,13.105,13.1368,1697300.0
2014-02-24 10:45:00,16.49,16.54,16.49,16.53,1784300.0,13.1368,13.1767,13.1368,13.1687,1784300.0
2014-02-24 10:50:00,16.52,16.53,16.52,16.53,686000.0,13.1607,13.1687,13.1607,13.1687,686000.0
2014-02-24 10:55:00,16.53,16.53,16.49,16.49,1029800.0,13.1687,13.1687,13.1368,13.1368,1029800.0
2014-02-24 11:00:00,16.5,16.5,16.47,16.48,1884900.0,13.1448,13.1448,13.1209,13.1289,1884900.0
2014-02-24 11:05:00,16.49,16.5,16.48,16.5,795900.0,13.1368,13.1448,13.1289,13.1448,795900.0
2014-02-24 11:10:00,16.5,16.52,16.49,16.51,1051300.0,13.1448,13.1607,13.1368,13.1528,1051300.0
2014-02-24 11:15:00,16.51,16.53,16.5,16.51,988900.0,13.1528,13.1687,13.1448,13.1528,988900.0
2014-02-24 11:20:00,16.51,16.52,16.51,16.51,627000.0,13.1528,13.1607,13.1528,13.1528,627000.0
2014-02-24 11:25:00,16.52,16.52,16.51,16.52,639300.0,13.1607,13.1607,13.1528,13.1607,639300.0
2014-02-24 11:30:00,16.52,16.52,16.5,16.51,1216600.0,13.1607,13.1607,13.1448,13.1528,1216600.0
2014-02-24 11:35:00,16.51,16.55,16.5,16.52,2429700.0,13.1528,13.1846,13.1448,13.1607,2429700.0
2014-02-24 11:40:00,16.53,16.53,16.52,16.53,716600.0,13.1687,13.1687,13.1607,13.1687,716600.0
2014-02-24 11:45:00,16.53,16.55,16.52,16.54,1126800.0,13.1687,13.1846,13.1607,13.1767,1126800.0
2014-02-24 11:50:00,16.54,16.55,16.53,16.55,825400.0,13.1767,13.1846,13.1687,13.1846,825400.0
2014-02-24 11:55:00,16.55,16.58,16.54,16.58,2021800.0,13.1846,13.2085,13.1767,13.2085,2021800.0
2014-02-24 12:00:00,16.57,16.59,16.55,16.58,1876900.0,13.2006,13.2165,13.1846,13.2085,1876900.0
2014-02-24 12:05:00,16.58,16.63,16.58,16.62,1603800.0,13.2085,13.2484,13.2085,13.2404,1603800.0
2014-02-24 12:10:00,16.62,16.62,16.59,16.6,1090400.0,13.2404,13.2404,13.2165,13.2245,1090400.0
2014-02-24 12:15:00,16.6,16.62,16.59,16.59,1207600.0,13.2245,13.2404,13.2165,13.2165,1207600.0
2014-02-24 12:20:00,16.6,16.61,16.57,16.57,945600.0,13.2245,13.2324,13.2006,13.2006,945600.0
2014-02-24 12:25:00,16.57,16.6,16.57,16.6,1190100.0,13.2006,13.2245,13.2006,13.2245,1190100.0
2014-02-24 12:30:00,16.6,16.6,16.59,16.59,430400.0,13.2245,13.2245,13.2165,13.2165,430400.0
2014-02-24 12:35:00,16.59,16.6,16.59,16.59,421600.0,13.2165,13.2245,13.2165,13.2165,421600.0
2014-02-24 12:40:00,16.59,16.6,16.57,16.57,779200.0,13.2165,13.2245,13.2006,13.2006,779200.0
2014-02-24 12:45:00,16.57,16.58,16.57,16.57,398100.0,13.2006,13.2085,13.2006,13.2006,398100.0
2014-02-24 12:50:00,16.57,16.58,16.55,16.57,2145900.0,13.2006,13.2085,13.1846,13.2006,2145900.0
2014-02-24 12:55:00,16.57,16.58,16.56,16.56,392000.0,13.2006,13.2085,13.1926,13.1926,392000.0
2014-02-24 13:00:00,16.56,16.57,16.55,16.55,716700.0,13.1926,13.2006,13.1846,13.1846,716700.0
2014-02-24 13:05:00,16.55,16.59,16.55,16.58,784800.0,13.1846,13.2165,13.1846,13.2085,784800.0
2014-02-24 13:10:00,16.59,16.59,16.57,16.59,603800.0,13.2165,13.2165,13.2006,13.2165,603800.0
2014-02-24 13:15:00,16.59,16.59,16.58,16.59,242400.0,13.2165,13.2165,13.2085,13.2165,242400.0
2014-02-24 13:20:00,16.59,16.59,16.57,16.59,791900.0,13.2165,13.2165,13.2006,13.2165,791900.0
2014-02-24 13:25:00,16.58,16.59,16.57,16.58,435700.0,13.2085,13.2165,13.2006,13.2085,435700.0
2014-02-24 13:30:00,16.57,16.6,16.57,16.6,982300.0,13.2006,13.2245,13.2006,13.2245,982300.0
2014-02-24 13:35:00,16.6,16.61,16.59,16.6,571200.0,13.2245,13.2324,13.2165,13.2245,571200.0
2014-02-24 13:40:00,16.6,16.6,16.58,16.59,355200.0,13.2245,13.2245,13.2085,13.2165,355200.0
2014-02-24 13:45:00,16.59,16.6,16.56,16.58,1222400.0,13.2165,13.2245,13.1926,13.2085,1222400.0
2014-02-24 13:50:00,16.58,16.58,16.57,16.58,157300.0,13.2085,13.2085,13.2006,13.2085,157300.0
2014-02-24 13:55:00,16.57,16.58,16.56,16.57,711200.0,13.2006,13.2085,13.1926,13.2006,711200.0
2014-02-24 14:00:00,16.57,16.6,16.57,16.59,519800.0,13.2006,13.2245,13.2006,13.2165,519800.0
2014-02-24 14:05:00,16.59,16.6,16.58,16.59,615800.0,13.2165,13.2245,13.2085,13.2165,615800.0
2014-02-24 14:10:00,16.59,16.6,16.58,16.59,771500.0,13.2165,13.2245,13.2085,13.2165,771500.0
2014-02-24 14:15:00,16.59,16.6,16.59,16.6,429900.0,13.2165,13.2245,13.2165,13.2245,429900.0
2014-02-24 14:20:00,16.6,16.6,16.59,16.6,260900.0,13.2245,13.2245,13.2165,13.2245,260900.0
2014-02-24 14:25:00,16.59,16.6,16.59,16.59,314300.0,13.2165,13.2245,13.2165,13.2165,314300.0
2014-02-24 14:30:00,16.6,16.6,16.59,16.6,395500.0,13.2245,13.2245,13.2165,13.2245,395500.0
2014-02-24 14:35:00,16.6,16.6,16.58,16.6,1072200.0,13.2245,13.2245,13.2085,13.2245,1072200.0
2014-02-24 14:40:00,16.6,16.61,16.59,16.6,1479500.0,13.2245,13.2324,13.2165,13.2245,1479500.0
2014-02-24 14:45:00,16.6,16.61,16.6,16.6,530400.0,13.2245,13.2324,13.2245,13.2245,530400.0
2014-02-24 14:50:00,16.59,16.61,16.59,16.61,791000.0,13.2165,13.2324,13.2165,13.2324,791000.0
2014-02-24 14:55:00,16.6,16.61,16.59,16.6,1021100.0,13.2245,13.2324,13.2165,13.2245,1021100.0
2014-02-24 15:00:00,16.6,16.6,16.57,16.57,1820100.0,13.2245,13.2245,13.2006,13.2006,1820100.0
2014-02-24 15:05:00,16.57,16.59,16.57,16.59,884200.0,13.2006,13.2165,13.2006,13.2165,884200.0
2014-02-24 15:10:00,16.59,16.59,16.56,16.57,828900.0,13.2165,13.2165,13.1926,13.2006,828900.0
2014-02-24 15:15:00,16.56,16.59,16.56,16.59,1234600.0,13.1926,13.2165,13.1926,13.2165,1234600.0
2014-02-24 15:20:00,16.59,16.6,16.58,16.6,1078500.0,13.2165,13.2245,13.2085,13.2245,1078500.0
2014-02-24 15:25:00,16.6,16.6,16.54,16.54,2357900.0,13.2245,13.2245,13.1767,13.1767,2357900.0
2014-02-24 15:30:00,16.55,16.57,16.53,16.56,1597700.0,13.1846,13.2006,13.1687,13.1926,1597700.0
2014-02-24 15:35:00,16.55,16.57,16.55,16.55,1189400.0,13.1846,13.2006,13.1846,13.1846,1189400.0
2014-02-24 15:40:00,16.55,16.56,16.52,16.55,2142500.0,13.1846,13.1926,13.1607,13.1846,2142500.0
2014-02-24 15:45:00,16.55,16.57,16.55,16.57,1128900.0,13.1846,13.2006,13.1846,13.2006,1128900.0
2014-02-24 15:50:00,16.57,16.57,16.55,16.57,2968500.0,13.2006,13.2006,13.1846,13.2006,2968500.0
2014-02-24 15:55:00,16.57,16.58,16.52,16.52,5107300.0,13.2006,13.2085,13.1607,13.1607,5107300.0
2014-02-25 09:30:00,16.5,16.53,16.46,16.51,1963400.0,13.1448,13.1687,13.1129,13.1528,1963400.0
2014-02-25 09:35:00,16.51,16.52,16.46,16.46,1663200.0,13.1528,13.1607,13.1129,13.1129,1663200.0
2014-02-25 09:40:00,16.46,16.46,16.42,16.45,1626700.0,13.1129,13.1129,13.0811,13.105,1626700.0
2014-02-25 09:45:00,16.44,16.45,16.42,16.42,1502500.0,13.097,13.105,13.0811,13.0811,1502500.0
2014-02-25 09:50:00,16.42,16.43,16.38,16.39,1817000.0,13.0811,13.089,13.0492,13.0572,1817000.0
2014-02-25 09:55:00,16.4,16.42,16.37,16.42,1532500.0,13.0651,13.0811,13.0412,13.0811,1532500.0
2014-02-25 10:00:00,16.41,16.42,16.38,16.39,1314900.0,13.0731,13.0811,13.0492,13.0572,1314900.0
2014-02-25 10:05:00,16.39,16.44,16.38,16.44,1460600.0,13.0572,13.097,13.0492,13.097,1460600.0
2014-02-25 10:10:00,16.44,16.45,16.43,16.43,1116800.0,13.097,13.105,13.089,13.089,1116800.0
2014-02-25 10:15:00,16.44,16.48,16.42,16.48,1884300.0,13.097,13.1289,13.0811,13.1289,1884300.0
2014-02-25 10:20:00,16.48,16.5,16.47,16.5,978500.0,13.1289,13.1448,13.1209,13.1448,978500.0
2014-02-25 10:25:00,16.5,16.51,16.42,16.43,1644500.0,13.1448,13.1528,13.0811,13.089,1644500.0
2014-02-25 10:30:00,16.43,16.45,16.42,16.44,772200.0,13.089,13.105,13.0811,13.097,772200.0
2014-02-25 10:35:00,16.44,16.46,16.42,16.46,995900.0,13.097,13.1129,13.0811,13.1129,995900.0
2014-02-25 10:40:00,16.46,16.46,16.43,16.45,560400.0,13.1129,13.1129,13.089,13.105,560400.0
2014-02-25 10:45:00,16.45,16.47,16.44,16.47,717800.0,13.105,13.1209,13.097,13.1209,717800.0
2014-02-25 10:50:00,16.46,16.49,16.46,16.48,651600.0,13.1129,13.1368,13.1129,13.1289,651600.0
2014-02-25 10:55:00,16.48,16.49,16.48,16.49,423900.0,13.1289,13.1368,13.1289,13.1368,423900.0
2014-02-25 11:00:00,16.49,16.49,16.47,16.47,387800.0,13.1368,13.1368,13.1209,13.1209,387800.0
2014-02-25 11:05:00,16.48,16.49,16.46,16.48,598700.0,13.1289,13.1368,13.1129,13.1289,598700.0
2014-02-25 11:10:00,16.48,16.51,16.48,16.51,941200.0,13.1289,13.1528,13.1289,13.1528,941200.0
2014-02-25 11:15:00,16.51,16.52,16.5,16.51,1358000.0,13.1528,13.1607,13.1448,13.1528,1358000.0
2014-02-25 11:20:00,16.51,16.52,16.5,16.5,613200.0,13.1528,13.1607,13.1448,13.1448,613200.0
2014-02-25 11:25:00,16.5,16.54,16.49,16.54,1146800.0,13.1448,13.1767,13.1368,13.1767,1146800.0
2014-02-25 11:30:00,16.54,16.55,16.53,16.55,735400.0,13.1767,13.1846,13.1687,13.1846,735400.0
2014-02-25 11:35:00,16.54,16.56,16.52,16.54,1285700.0,13.1767,13.1926,13.1607,13.1767,1285700.0
2014-02-25 11:40:00,16.53,16.55,16.52,16.53,395200.0,13.1687,13.1846,13.1607,13.1687,395200.0
2014-02-25 11:45:00,16.53,16.54,16.52,16.54,327000.0,13.1687,13.1767,13.1607,13.1767,327000.0
2014-02-25 11:50:00,16.54,16.54,16.49,16.49,689900.0,13.1767,13.1767,13.1368,13.1368,689900.0
2014-02-25 11:55:00,16.5,16.5,16.47,16.48,1309500.0,13.1448,13.1448,13.1209,13.1289,1309500.0
2014-02-25 12:00:00,16.48,16.51,16.47,16.48,1284400.0,13.1289,13.1528,13.1209,13.1289,1284400.0
2014-02-25 12:05:00,16.47,16.49,16.47,16.49,437600.0,13.1209,13.1368,13.1209,13.1368,437600.0
2014-02-25 12:10:00,16.48,16.5,16.48,16.48,321900.0,13.1289,13.1448,13.1289,13.1289,321900.0
2014-02-25 12:15:00,16.48,16.5,16.48,16.5,176800.0,13.1289,13.1448,13.1289,13.1448,176800.0
2014-02-25 12:20:00,16.49,16.5,16.47,16.49,384700.0,13.1368,13.1448,13.1209,13.1368,384700.0
2014-02-25 12:25:00,16.49,16.5,16.48,16.48,291700.0,13.1368,13.1448,13.1289,13.1289,291700.0
2014-02-25 12:30:00,16.48,16.51,16.48,16.5,358000.0,13.1289,13.1528,13.1289,13.1448,358000.0
2014-02-25 12:35:00,16.49,16.5,16.49,16.49,130300.0,13.1368,13.1448,13.1368,13.1368,130300.0
2014-02-25 12:40:00,16.5,16.5,16.48,16.48,334800.0,13.1448,13.1448,13.1289,13.1289,334800.0
2014-02-25 12:45:00,16.48,16.5,16.48,16.5,225500.0,13.1289,13.1448,13.1289,13.1448,225500.0
2014-02-25 12:50:00,16.5,16.51,16.49,16.5,439300.0,13.1448,13.1528,13.1368,13.1448,439300.0
2014-02-25 12:55:00,16.5,16.51,16.49,16.51,270400.0,13.1448,13.1528,13.1368,13.1528,270400.0
2014-02-25 13:00:00,16.51,16.51,16.49,16.5,177900.0,13.1528,13.1528,13.1368,13.1448,177900.0
2014-02-25 13:05:00,16.49,16.51,16.49,16.51,235600.0,13.1368,13.1528,13.1368,13.1528,235600.0
2014-02-25 13:10:00,16.51,16.52,16.49,16.52,680000.0,13.1528,13.1607,13.1368,13.1607,680000.0
2014-02-25 13:15:00,16.52,16.53,16.51,16.53,248100.0,13.1607,13.1687,13.1528,13.1687,248100.0
2014-02-25 13:20:00,16.53,16.53,16.52,16.52,227900.0,13.1687,13.1687,13.1607,13.1607,227900.0
2014-02-25 13:25:00,16.53,16.53,16.51,16.51,236400.0,13.1687,13.1687,13.1528,13.1528,236400.0
2014-02-25 13:30:00,16.51,16.53,16.51,16.53,311400.0,13.1528,13.1687,13.1528,13.1687,311400.0
2014-02-25 13:35:00,16.53,16.53,16.51,16.52,410300.0,13.1687,13.1687,13.1528,13.1607,410300.0
2014-02-25 13:40:00,16.51,16.52,16.5,16.51,523500.0,13.1528,13.1607,13.1448,13.1528,523500.0
2014-02-25 13:45:00,16.51,16.52,16.48,16.48,843700.0,13.1528,13.1607,13.1289,13.1289,843700.0
2014-02-25 13:50:00,16.48,16.49,16.48,16.48,118800.0,13.1289,13.1368,13.1289,13.1289,118800.0
2014-02-25 13:55:00,16.48,16.49,16.48,16.48,344300.0,13.1289,13.1368,13.1289,13.1289,344300.0
2014-02-25 14:00:00,16.48,16.49,16.45,16.46,739700.0,13.1289,13.1368,13.105,13.1129,739700.0
2014-02-25 14:05:00,16.45,16.46,16.43,16.46,784400.0,13.105,13.1129,13.089,13.1129,784400.0
2014-02-25 14:10:00,16.45,16.47,16.44,16.44,852400.0,13.105,13.1209,13.097,13.097,852400.0
2014-02-25 14:15:00,16.44,16.45,16.43,16.44,627700.0,13.097,13.105,13.089,13.097,627700.0
2014-02-25 14:20:00,16.43,16.46,16.43,16.44,576300.0,13.089,13.1129,13.089,13.097,576300.0
2014-02-25 14:25:00,16.44,16.45,16.44,16.45,528800.0,13.097,13.105,13.097,13.105,528800.0
2014-02-25 14:30:00,16.44,16.46,16.43,16.45,1105900.0,13.097,13.1129,13.089,13.105,1105900.0
2014-02-25 14:35:00,16.45,16.46,16.41,16.41,1206400.0,13.105,13.1129,13.0731,13.0731,1206400.0
2014-02-25 14:40:00,16.41,16.44,16.41,16.43,887600.0,13.0731,13.097,13.0731,13.089,887600.0
2014-02-25 14:45:00,16.42,16.43,16.42,16.43,363000.0,13.0811,13.089,13.0811,13.089,363000.0
2014-02-25 14:50:00,16.43,16.44,16.4,16.4,751600.0,13.089,13.097,13.0651,13.0651,751600.0
2014-02-25 14:55:00,16.4,16.42,16.39,16.41,791500.0,13.0651,13.0811,13.0572,13.0731,791500.0
2014-02-25 15:00:00,16.41,16.41,16.39,16.41,928000.0,13.0731,13.0731,13.0572,13.0731,928000.0
2014-02-25 15:05:00,16.41,16.41,16.39,16.4,1228500.0,13.0731,13.0731,13.0572,13.0651,1228500.0
2014-02-25 15:10:00,16.4,16.4,16.35,16.36,2006800.0,13.0651,13.0651,13.0253,13.0333,2006800.0
2014-02-25 15:15:00,16.36,16.37,16.33,16.35,1644300.0,13.0333,13.0412,13.0094,13.0253,1644300.0
2014-02-25 15:20:00,16.35,16.36,16.33,16.36,741200.0,13.0253,13.0333,13.0094,13.0333,741200.0
2014-02-25 15:25:00,16.36,16.36,16.33,16.35,1223000.0,13.0333,13.0333,13.0094,13.0253,1223000.0
2014-02-25 15:30:00,16.35,16.37,16.34,16.36,1027900.0,13.0253,13.0412,13.0173,13.0333,1027900.0
2014-02-25 15:35:00,16.36,16.37,16.35,16.37,700600.0,13.0333,13.0412,13.0253,13.0412,700600.0
2014-02-25 15:40:00,16.37,16.38,16.36,16.37,1332600.0,13.0412,13.0492,13.0333,13.0412,1332600.0
2014-02-25 15:45:00,16.37,16.37,16.32,16.33,3815200.0,13.0412,13.0412,13.0014,13.0094,3815200.0
2014-02-25 15:50:00,16.34,16.35,16.32,16.33,2324200.0,13.0173,13.0253,13.0014,13.0094,2324200.0
2014-02-25 15:55:00,16.33,16.36,16.33,16.33,4529000.0,13.0094,13.0333,13.0094,13.0094,4529000.0
2014-02-26 09:30:00,16.36,16.4,16.33,16.33,3211200.0,13.0333,13.0651,13.0094,13.0094,3211200.0
2014-02-26 09:35:00,16.34,16.36,16.31,16.31,1838900.0,13.0173,13.0333,12.9934,12.9934,1838900.0
2014-02-26 09:40:00,16.31,16.32,16.27,16.28,2286600.0,12.9934,13.0014,12.9616,12.9695,2286600.0
2014-02-26 09:45:00,16.28,16.28,16.22,16.23,2831600.0,12.9695,12.9695,12.9217,12.9297,2831600.0
2014-02-26 09:50:00,16.23,16.24,16.18,16.21,3360500.0,12.9297,12.9377,12.8899,12.9138,3360500.0
2014-02-26 09:55:00,16.21,16.21,16.13,16.13,3487900.0,12.9138,12.9138,12.85,12.85,3487900.0
2014-02-26 10:00:00,16.13,16.21,16.13,16.21,3835100.0,12.85,12.9138,12.85,12.9138,3835100.0
2014-02-26 10:05:00,16.2,16.25,16.19,16.2,2166700.0,12.9058,12.9456,12.8978,12.9058,2166700.0
2014-02-26 10:10:00,16.2,16.23,16.19,16.19,1477600.0,12.9058,12.9297,12.8978,12.8978,1477600.0
2014-02-26 10:15:00,16.19,16.2,16.18,16.19,992300.0,12.8978,12.9058,12.8899,12.8978,992300.0
2014-02-26 10:20:00,16.19,16.24,16.19,16.24,1206300.0,12.8978,12.9377,12.8978,12.9377,1206300.0
2014-02-26 10:25:00,16.23,16.27,16.22,16.23,2007200.0,12.9297,12.9616,12.9217,12.9297,2007200.0
2014-02-26 10:30:00,16.23,16.26,16.23,16.25,1232800.0,12.9297,12.9536,12.9297,12.9456,1232800.0
2014-02-26 10:35:00,16.24,16.27,16.24,16.26,1457600.0,12.9377,12.9616,12.9377,12.9536,1457600.0
2014-02-26 10:40:00,16.27,16.29,16.26,16.27,1551900.0,12.9616,12.9775,12.9536,12.9616,1551900.0
2014-02-26 10:45:00,16.27,16.28,16.25,16.25,758100.0,12.9616,12.9695,12.9456,12.9456,758100.0
2014-02-26 10:50:00,16.25,16.27,16.25,16.26,607500.0,12.9456,12.9616,12.9456,12.9536,607500.0
2014-02-26 10:55:00,16.26,16.27,16.25,16.25,547500.0,12.9536,12.9616,12.9456,12.9456,547500.0
2014-02-26 11:00:00,16.25,16.27,16.25,16.26,382600.0,12.9456,12.9616,12.9456,12.9536,382600.0
2014-02-26 11:05:00,16.26,16.27,16.26,16.27,251000.0,12.9536,12.9616,12.9536,12.9616,251000.0
2014-02-26 11:10:00,16.27,16.29,16.26,16.28,1636500.0,12.9616,12.9775,12.9536,12.9695,1636500.0
2014-02-26 11:15:00,16.28,16.29,16.27,16.28,758500.0,12.9695,12.9775,12.9616,12.9695,758500.0
2014-02-26 11:20:00,16.29,16.32,16.27,16.31,2137000.0,12.9775,13.0014,12.9616,12.9934,2137000.0
2014-02-26 11:25:00,16.31,16.32,16.3,16.32,1093900.0,12.9934,13.0014,12.9855,13.0014,1093900.0
2014-02-26 11:30:00,16.31,16.32,16.28,16.28,580900.0,12.9934,13.0014,12.9695,12.9695,580900.0
2014-02-26 11:35:00,16.28,16.31,16.28,16.3,731200.0,12.9695,12.9934,12.9695,12.9855,731200.0
2014-02-26 11:40:00,16.3,16.31,16.3,16.3,374900.0,12.9855,12.9934,12.9855,12.9855,374900.0
2014-02-26 11:45:00,16.3,16.3,16.26,16.27,1204600.0,12.9855,12.9855,12.9536,12.9616,1204600.0
2014-02-26 11:50:00,16.26,16.27,16.25,16.26,589600.0,12.9536,12.9616,12.9456,12.9536,589600.0
2014-02-26 11:55:00,16.26,16.28,16.26,16.27,321000.0,12.9536,12.9695,12.9536,12.9616,321000.0
2014-02-26 12:00:00,16.27,16.3,16.27,16.29,813900.0,12.9616,12.9855,12.9616,12.9775,813900.0
2014-02-26 12:05:00,16.29,16.3,16.29,16.3,154400.0,12.9775,12.9855,12.9775,12.9855,154400.0
2014-02-26 12:10:00,16.3,16.33,16.29,16.31,1558500.0,12.9855,13.0094,12.9775,12.9934,1558500.0
2014-02-26 12:15:00,16.31,16.33,16.31,16.32,675300.0,12.9934,13.0094,12.9934,13.0014,675300.0
2014-02-26 12:20:00,16.32,16.33,16.3,16.3,830900.0,13.0014,13.0094,12.9855,12.9855,830900.0
2014-02-26 12:25:00,16.31,16.31,16.29,16.3,439100.0,12.9934,12.9934,12.9775,12.9855,439100.0
2014-02-26 12:30:00,16.3,16.32,16.3,16.31,809500.0,12.9855,13.0014,12.9855,12.9934,809500.0
2014-02-26 12:35:00,16.31,16.32,16.3,16.31,453900.0,12.9934,13.0014,12.9855,12.9934,453900.0
2014-02-26 12:40:00,16.31,16.32,16.3,16.3,528200.0,12.9934,13.0014,12.9855,12.9855,528200.0
2014-02-26 12:45:00,16.3,16.32,16.29,16.31,465500.0,12.9855,13.0014,12.9775,12.9934,465500.0
2014-02-26 12:50:00,16.31,16.32,16.3,16.3,329100.0,12.9934,13.0014,12.9855,12.9855,329100.0
2014-02-26 12:55:00,16.3,16.31,16.29,16.29,391400.0,12.9855,12.9934,12.9775,12.9775,391400.0
2014-02-26 13:00:00,16.29,16.3,16.27,16.27,542400.0,12.9775,12.9855,12.9616,12.9616,542400.0
2014-02-26 13:05:00,16.27,16.3,16.27,16.29,458200.0,12.9616,12.9855,12.9616,12.9775,458200.0
2014-02-26 13:10:00,16.29,16.3,16.29,16.3,207400.0,12.9775,12.9855,12.9775,12.9855,207400.0
2014-02-26 13:15:00,16.3,16.31,16.29,16.29,534300.0,12.9855,12.9934,12.9775,12.9775,534300.0
2014-02-26 13:20:00,16.29,16.31,16.29,16.3,397900.0,12.9775,12.9934,12.9775,12.9855,397900.0
2014-02-26 13:25:00,16.3,16.32,16.3,16.32,397400.0,12.9855,13.0014,12.9855,13.0014,397400.0
2014-02-26 13:30:00,16.32,16.32,16.3,16.31,450800.0,13.0014,13.0014,12.9855,12.9934,450800.0
2014-02-26 13:35:00,16.3,16.31,16.29,16.3,640900.0,12.9855,12.9934,12.9775,12.9855,640900.0
2014-02-26 13:40:00,16.3,16.31,16.29,16.31,657900.0,12.9855,12.9934,12.9775,12.9934,657900.0
2014-02-26 13:45:00,16.3,16.32,16.29,16.3,1028500.0,12.9855,13.0014,12.9775,12.9855,1028500.0
2014-02-26 13:50:00,16.3,16.3,16.28,16.3,451600.0,12.9855,12.9855,12.9695,12.9855,451600.0
2014-02-26 13:55:00,16.29,16.3,16.26,16.29,823200.0,12.9775,12.9855,12.9536,12.9775,823200.0
2014-02-26 14:00:00,16.28,16.3,16.27,16.27,619800.0,12.9695,12.9855,12.9616,12.9616,619800.0
2014-02-26 14:05:00,16.27,16.28,16.24,16.24,939900.0,12.9616,12.9695,12.9377,12.9377,939900.0
2014-02-26 14:10:00,16.24,16.26,16.23,16.23,924300.0,12.9377,12.9536,12.9297,12.9297,924300.0
2014-02-26 14:15:00,16.23,16.26,16.23,16.23,868000.0,12.9297,12.9536,12.9297,12.9297,868000.0
2014-02-26 14:20:00,16.24,16.26,16.23,16.26,537600.0,12.9377,12.9536,12.9297,12.9536,537600.0
2014-02-26 14:25:00,16.25,16.26,16.21,16.21,1279600.0,12.9456,12.9536,12.9138,12.9138,1279600.0
2014-02-26 14:30:00,16.22,16.24,16.21,16.22,710300.0,12.9217,12.9377,12.9138,12.9217,710300.0
2014-02-26 14:35:00,16.22,16.25,16.22,16.23,835300.0,12.9217,12.9456,12.9217,12.9297,835300.0
2014-02-26 14:40:00,16.23,16.26,16.23,16.25,846000.0,12.9297,12.9536,12.9297,12.9456,846000.0
2014-02-26 14:45:00,16.25,16.27,16.25,16.26,934000.0,12.9456,12.9616,12.9456,12.9536,934000.0
2014-02-26 14:50:00,16.26,16.27,16.25,16.25,295600.0,12.9536,12.9616,12.9456,12.9456,295600.0
2014-02-26 14:55:00,16.25,16.27,16.25,16.26,406100.0,12.9456,12.9616,12.9456,12.9536,406100.0
2014-02-26 15:00:00,16.27,16.28,16.25,16.25,1062100.0,12.9616,12.9695,12.9456,12.9456,1062100.0
2014-02-26 15:05:00,16.25,16.26,16.24,16.24,314600.0,12.9456,12.9536,12.9377,12.9377,314600.0
2014-02-26 15:10:00,16.24,16.25,16.21,16.24,1334300.0,12.9377,12.9456,12.9138,12.9377,1334300.0
2014-02-26 15:15:00,16.23,16.26,16.23,16.24,1190000.0,12.9297,12.9536,12.9297,12.9377,1190000.0
2014-02-26 15:20:00,16.25,16.25,16.23,16.25,611200.0,12.9456,12.9456,12.9297,12.9456,611200.0
2014-02-26 15:25:00,16.25,16.26,16.23,16.25,1067100.0,12.9456,12.9536,12.9297,12.9456,1067100.0
2014-02-26 15:30:00,16.25,16.28,16.24,16.27,1058700.0,12.9456,12.9695,12.9377,12.9616,1058700.0
2014-02-26 15:35:00,16.28,16.29,16.26,16.29,907600.0,12.9695,12.9775,12.9536,12.9775,907600.0
2014-02-26 15:40:00,16.29,16.3,16.28,16.3,1312300.0,12.9775,12.9855,12.9695,12.9855,1312300.0
2014-02-26 15:45:00,16.3,16.31,16.26,16.27,1610000.0,12.9855,12.9934,12.9536,12.9616,1610000.0
2014-02-26 15:50:00,16.27,16.31,16.27,16.3,2338400.0,12.9616,12.9934,12.9616,12.9855,2338400.0
2014-02-26 15:55:00,16.3,16.33,16.3,16.32,3119900.0,12.9855,13.0094,12.9855,13.0014,3119900.0
2014-02-27 09:30:00,16.27,16.3,16.23,16.25,2064400.0,12.9616,12.9855,12.9297,12.9456,2064400.0
2014-02-27 09:35:00,16.25,16.27,16.23,16.26,1675800.0,12.9456,12.9616,12.9297,12.9536,1675800.0
2014-02-27 09:40:00,16.26,16.27,16.23,16.23,924700.0,12.9536,12.9616,12.9297,12.9297,924700.0
2014-02-27 09:45:00,16.24,16.25,16.23,16.25,736900.0,12.9377,12.9456,12.9297,12.9456,736900.0
2014-02-27 09:50:00,16.25,16.25,16.21,16.23,1643600.0,12.9456,12.9456,12.9138,12.9297,1643600.0
2014-02-27 09:55:00,16.24,16.27,16.22,16.27,667700.0,12.9377,12.9616,12.9217,12.9616,667700.0
2014-02-27 10:00:00,16.27,16.32,16.26,16.3,1416500.0,12.9616,13.0014,12.9536,12.9855,1416500.0
2014-02-27 10:05:00,16.3,16.31,16.26,16.29,818400.0,12.9855,12.9934,12.9536,12.9775,818400.0
2014-02-27 10:10:00,16.28,16.29,16.27,16.29,904300.0,12.9695,12.9775,12.9616,12.9775,904300.0
2014-02-27 10:15:00,16.29,16.31,16.27,16.29,1106100.0,12.9775,12.9934,12.9616,12.9775,1106100.0
2014-02-27 10:20:00,16.3,16.3,16.27,16.28,1060600.0,12.9855,12.9855,12.9616,12.9695,1060600.0
2014-02-27 10:25:00,16.28,16.29,16.26,16.27,1044400.0,12.9695,12.9775,12.9536,12.9616,1044400.0
2014-02-27 10:30:00,16.27,16.32,16.26,16.32,740600.0,12.9616,13.0014,12.9536,13.0014,740600.0
2014-02-27 10:35:00,16.32,16.34,16.31,16.32,1110000.0,13.0014,13.0173,12.9934,13.0014,1110000.0
2014-02-27 10:40:00,16.33,16.34,16.31,16.34,836300.0,13.0094,13.0173,12.9934,13.0173,836300.0
2014-02-27 10:45:00,16.34,16.36,16.33,16.35,932500.0,13.0173,13.0333,13.0094,13.0253,932500.0
2014-02-27 10:50:00,16.35,16.39,16.34,16.39,1334200.0,13.0253,13.0572,13.0173,13.0572,1334200.0
2014-02-27 10:55:00,16.38,16.39,16.36,16.38,710300.0,13.0492,13.0572,13.0333,13.0492,710300.0
2014-02-27 11:00:00,16.38,16.4,16.37,16.4,760300.0,13.0492,13.0651,13.0412,13.0651,760300.0
2014-02-27 11:05:00,16.39,16.4,16.39,16.39,614700.0,13.0572,13.0651,13.0572,13.0572,614700.0
2014-02-27 11:10:00,16.4,16.47,16.39,16.46,2329700.0,13.0651,13.1209,13.0572,13.1129,2329700.0
2014-02-27 11:15:00,16.46,16.48,16.45,16.45,992300.0,13.1129,13.1289,13.105,13.105,992300.0
2014-02-27 11:20:00,16.45,16.46,16.44,16.45,662100.0,13.105,13.1129,13.097,13.105,662100.0
2014-02-27 11:25:00,16.45,16.46,16.44,16.46,739600.0,13.105,13.1129,13.097,13.1129,739600.0
2014-02-27 11:30:00,16.46,16.46,16.43,16.44,687800.0,13.1129,13.1129,13.089,13.097,687800.0
2014-02-27 11:35:00,16.44,16.46,16.43,16.46,728500.0,13.097,13.1129,13.089,13.1129,728500.0
2014-02-27 11:40:00,16.46,16.46,16.44,16.45,656300.0,13.1129,13.1129,13.097,13.105,656300.0
2014-02-27 11:45:00,16.45,16.46,16.41,16.43,901800.0,13.105,13.1129,13.0731,13.089,901800.0
2014-02-27 11:50:00,16.42,16.43,16.39,16.41,771200.0,13.0811,13.089,13.0572,13.0731,771200.0
2014-02-27 11:55:00,16.41,16.42,16.4,16.42,350700.0,13.0731,13.0811,13.0651,13.0811,350700.0
2014-02-27 12:00:00,16.42,16.43,16.41,16.42,326600.0,13.0811,13.089,13.0731,13.0811,326600.0
2014-02-27 12:05:00,16.43,16.43,16.38,16.39,656900.0,13.089,13.089,13.0492,13.0572,656900.0
2014-02-27 12:10:00,16.38,16.41,16.38,16.41,392500.0,13.0492,13.0731,13.0492,13.0731,392500.0
2014-02-27 12:15:00,16.41,16.42,16.4,16.41,329800.0,13.0731,13.0811,13.0651,13.0731,329800.0
2014-02-27 12:20:00,16.41,16.42,16.4,16.41,285800.0,13.0731,13.0811,13.0651,13.0731,285800.0
2014-02-27 12:25:00,16.42,16.42,16.39,16.41,1314000.0,13.0811,13.0811,13.0572,13.0731,1314000.0
2014-02-27 12:30:00,16.42,16.42,16.39,16.41,365200.0,13.0811,13.0811,13.0572,13.0731,365200.0
2014-02-27 12:35:00,16.41,16.42,16.4,16.41,291200.0,13.0731,13.0811,13.0651,13.0731,291200.0
2014-02-27 12:40:00,16.41,16.42,16.41,16.41,269000.0,13.0731,13.0811,13.0731,13.0731,269000.0
2014-02-27 12:45:00,16.42,16.42,16.41,16.41,125000.0,13.0811,13.0811,13.0731,13.0731,125000.0
2014-02-27 12:50:00,16.42,16.42,16.4,16.41,389000.0,13.0811,13.0811,13.0651,13.0731,389000.0
2014-02-27 12:55:00,16.4,16.42,16.4,16.42,165800.0,13.0651,13.0811,13.0651,13.0811,165800.0
2014-02-27 13:00:00,16.41,16.44,16.41,16.43,738700.0,13.0731,13.097,13.0731,13.089,738700.0
2014-02-27 13:05:00,16.43,16.44,16.42,16.44,420900.0,13.089,13.097,13.0811,13.097,420900.0
2014-02-27 13:10:00,16.44,16.44,16.42,16.43,478000.0,13.097,13.097,13.0811,13.089,478000.0
2014-02-27 13:15:00,16.43,16.45,16.42,16.44,504500.0,13.089,13.105,13.0811,13.097,504500.0
2014-02-27 13:20:00,16.44,16.45,16.43,16.45,315700.0,13.097,13.105,13.089,13.105,315700.0
2014-02-27 13:25:00,16.45,16.47,16.44,16.47,940700.0,13.105,13.1209,13.097,13.1209,940700.0
2014-02-27 13:30:00,16.47,16.47,16.44,16.45,674300.0,13.1209,13.1209,13.097,13.105,674300.0
2014-02-27 13:35:00,16.45,16.49,16.44,16.47,1478600.0,13.105,13.1368,13.097,13.1209,1478600.0
2014-02-27 13:40:00,16.48,16.48,16.47,16.47,466700.0,13.1289,13.1289,13.1209,13.1209,466700.0
2014-02-27 13:45:00,16.47,16.48,16.46,16.46,581200.0,13.1209,13.1289,13.1129,13.1129,581200.0
2014-02-27 13:50:00,16.47,16.47,16.46,16.46,219300.0,13.1209,13.1209,13.1129,13.1129,219300.0
2014-02-27 13:55:00,16.46,16.48,16.45,16.45,456100.0,13.1129,13.1289,13.105,13.105,456100.0
2014-02-27 14:00:00,16.45,16.47,16.45,16.46,559200.0,13.105,13.1209,13.105,13.1129,559200.0
2014-02-27 14:05:00,16.46,16.47,16.44,16.44,615300.0,13.1129,13.1209,13.097,13.097,615300.0
2014-02-27 14:10:00,16.44,16.46,16.44,16.45,563700.0,13.097,13.1129,13.097,13.105,563700.0
2014-02-27 14:15:00,16.45,16.45,16.43,16.44,532800.0,13.105,13.105,13.089,13.097,532800.0
2014-02-27 14:20:00,16.44,16.44,16.4,16.4,841200.0,13.097,13.097,13.0651,13.0651,841200.0
2014-02-27 14:25:00,16.4,16.42,16.38,16.39,983800.0,13.0651,13.0811,13.0492,13.0572,983800.0
2014-02-27 14:30:00,16.39,16.42,16.39,16.41,759300.0,13.0572,13.0811,13.0572,13.0731,759300.0
2014-02-27 14:35:00,16.41,16.42,16.39,16.39,542600.0,13.0731,13.0811,13.0572,13.0572,542600.0
2014-02-27 14:40:00,16.39,16.41,16.37,16.4,868100.0,13.0572,13.0731,13.0412,13.0651,868100.0
2014-02-27 14:45:00,16.39,16.42,16.39,16.41,1064300.0,13.0572,13.0811,13.0572,13.0731,1064300.0
2014-02-27 14:50:00,16.4,16.43,16.4,16.43,695400.0,13.0651,13.089,13.0651,13.089,695400.0
2014-02-27 14:55:00,16.43,16.44,16.42,16.42,778700.0,13.089,13.097,13.0811,13.0811,778700.0
2014-02-27 15:00:00,16.43,16.44,16.41,16.44,466500.0,13.089,13.097,13.0731,13.097,466500.0
2014-02-27 15:05:00,16.44,16.46,16.43,16.45,515700.0,13.097,13.1129,13.089,13.105,515700.0
2014-02-27 15:10:00,16.45,16.47,16.44,16.47,1305200.0,13.105,13.1209,13.097,13.1209,1305200.0
2014-02-27 15:15:00,16.47,16.48,16.46,16.46,935000.0,13.1209,13.1289,13.1129,13.1129,935000.0
2014-02-27 15:20:00,16.46,16.48,16.44,16.46,1013100.0,13.1129,13.1289,13.097,13.1129,1013100.0
2014-02-27 15:25:00,16.46,16.47,16.45,16.46,671400.0,13.1129,13.1209,13.105,13.1129,671400.0
2014-02-27 15:30:00,16.46,16.47,16.46,16.46,276200.0,13.1129,13.1209,13.1129,13.1129,276200.0
2014-02-27 15:35:00,16.46,16.48,16.46,16.46,2109500.0,13.1129,13.1289,13.1129,13.1129,2109500.0
2014-02-27 15:40:00,16.46,16.47,16.45,16.46,1013600.0,13.1129,13.1209,13.105,13.1129,1013600.0
2014-02-27 15:45:00,16.46,16.47,16.42,16.43,1510500.0,13.1129,13.1209,13.0811,13.089,1510500.0
2014-02-27 15:50:00,16.43,16.45,16.43,16.45,1303800.0,13.089,13.105,13.089,13.105,1303800.0
2014-02-27 15:55:00,16.45,16.49,16.44,16.48,4682900.0,13.105,13.1368,13.097,13.1289,4682900.0
2014-02-28 09:30:00,16.49,16.51,16.35,16.48,3538200.0,13.1368,13.1528,13.0253,13.1289,3538200.0
2014-02-28 09:35:00,16.48,16.48,16.41,16.46,1921400.0,13.1289,13.1289,13.0731,13.1129,1921400.0
2014-02-28 09:40:00,16.45,16.51,16.44,16.44,1973600.0,13.105,13.1528,13.097,13.097,1973600.0
2014-02-28 09:45:00,16.44,16.45,16.42,16.44,1613800.0,13.097,13.105,13.0811,13.097,1613800.0
2014-02-28 09:50:00,16.44,16.45,16.41,16.44,1214200.0,13.097,13.105,13.0731,13.097,1214200.0
2014-02-28 09:55:00,16.44,16.48,16.43,16.48,1480900.0,13.097,13.1289,13.089,13.1289,1480900.0
2014-02-28 10:00:00,16.48,16.53,16.47,16.53,2761500.0,13.1289,13.1687,13.1209,13.1687,2761500.0
2014-02-28 10:05:00,16.53,16.53,16.48,16.5,1503300.0,13.1687,13.1687,13.1289,13.1448,1503300.0
2014-02-28 10:10:00,16.49,16.5,16.47,16.5,1378200.0,13.1368,13.1448,13.1209,13.1448,1378200.0
2014-02-28 10:15:00,16.5,16.53,16.48,16.5,1804900.0,13.1448,13.1687,13.1289,13.1448,1804900.0
2014-02-28 10:20:00,16.5,16.5,16.49,16.5,723600.0,13.1448,13.1448,13.1368,13.1448,723600.0
2014-02-28 10:25:00,16.5,16.5,16.49,16.49,950800.0,13.1448,13.1448,13.1368,13.1368,950800.0
2014-02-28 10:30:00,16.5,16.5,16.49,16.5,595500.0,13.1448,13.1448,13.1368,13.1448,595500.0
2014-02-28 10:35:00,16.5,16.5,16.47,16.48,1127900.0,13.1448,13.1448,13.1209,13.1289,1127900.0
2014-02-28 10:40:00,16.48,16.48,16.45,16.48,1176600.0,13.1289,13.1289,13.105,13.1289,1176600.0
2014-02-28 10:45:00,16.47,16.48,16.47,16.48,650400.0,13.1209,13.1289,13.1209,13.1289,650400.0
2014-02-28 10:50:00,16.48,16.49,16.47,16.48,860600.0,13.1289,13.1368,13.1209,13.1289,860600.0
2014-02-28 10:55:00,16.48,16.49,16.46,16.47,855700.0,13.1289,13.1368,13.1129,13.1209,855700.0
2014-02-28 11:00:00,16.48,16.48,16.41,16.42,1586000.0,13.1289,13.1289,13.0731,13.0811,1586000.0
2014-02-28 11:05:00,16.41,16.48,16.41,16.46,1820500.0,13.0731,13.1289,13.0731,13.1129,1820500.0
2014-02-28 11:10:00,16.46,16.48,16.45,16.46,905100.0,13.1129,13.1289,13.105,13.1129,905100.0
2014-02-28 11:15:00,16.45,16.47,16.44,16.46,432200.0,13.105,13.1209,13.097,13.1129,432200.0
2014-02-28 11:20:00,16.46,16.47,16.44,16.44,706300.0,13.1129,13.1209,13.097,13.097,706300.0
2014-02-28 11:25:00,16.44,16.46,16.44,16.46,753700.0,13.097,13.1129,13.097,13.1129,753700.0
2014-02-28 11:30:00,16.46,16.48,16.44,16.48,2890200.0,13.1129,13.1289,13.097,13.1289,2890200.0
2014-02-28 11:35:00,16.48,16.51,16.47,16.5,1388200.0,13.1289,13.1528,13.1209,13.1448,1388200.0
2014-02-28 11:40:00,16.5,16.5,16.49,16.5,363200.0,13.1448,13.1448,13.1368,13.1448,363200.0
2014-02-28 11:45:00,16.5,16.52,16.49,16.52,1670600.0,13.1448,13.1607,13.1368,13.1607,1670600.0
2014-02-28 11:50:00,16.52,16.56,16.51,16.54,1735300.0,13.1607,13.1926,13.1528,13.1767,1735300.0
2014-02-28 11:55:00,16.55,16.56,16.53,16.55,882800.0,13.1846,13.1926,13.1687,13.1846,882800.0
2014-02-28 12:00:00,16.55,16.55,16.51,16.52,975200.0,13.1846,13.1846,13.1528,13.1607,975200.0
2014-02-28 12:05:00,16.52,16.54,16.51,16.54,1039100.0,13.1607,13.1767,13.1528,13.1767,1039100.0
2014-02-28 12:10:00,16.54,16.59,16.53,16.59,2034100.0,13.1767,13.2165,13.1687,13.2165,2034100.0
2014-02-28 12:15:00,16.59,16.61,16.57,16.61,2242500.0,13.2165,13.2324,13.2006,13.2324,2242500.0
2014-02-28 12:20:00,16.61,16.61,16.59,16.6,2067300.0,13.2324,13.2324,13.2165,13.2245,2067300.0
2014-02-28 12:25:00,16.61,16.64,16.6,16.64,2072400.0,13.2324,13.2563,13.2245,13.2563,2072400.0
2014-02-28 12:30:00,16.64,16.64,16.63,16.64,913800.0,13.2563,13.2563,13.2484,13.2563,913800.0
2014-02-28 12:35:00,16.63,16.65,16.63,16.63,1138200.0,13.2484,13.2643,13.2484,13.2484,1138200.0
2014-02-28 12:40:00,16.63,16.64,16.59,16.62,1788500.0,13.2484,13.2563,13.2165,13.2404,1788500.0
2014-02-28 12:45:00,16.62,16.64,16.61,16.64,757500.0,13.2404,13.2563,13.2324,13.2563,757500.0
2014-02-28 12:50:00,16.64,16.65,16.63,16.65,1060700.0,13.2563,13.2643,13.2484,13.2643,1060700.0
2014-02-28 12:55:00,16.65,16.65,16.63,16.64,1019000.0,13.2643,13.2643,13.2484,13.2563,1019000.0
2014-02-28 13:00:00,16.64,16.65,16.64,16.65,496400.0,13.2563,13.2643,13.2563,13.2643,496400.0
2014-02-28 13:05:00,16.64,16.65,16.64,16.65,888000.0,13.2563,13.2643,13.2563,13.2643,888000.0
2014-02-28 13:10:00,16.65,16.65,16.62,16.62,892600.0,13.2643,13.2643,13.2404,13.2404,892600.0
2014-02-28 13:15:00,16.63,16.65,16.63,16.64,458900.0,13.2484,13.2643,13.2484,13.2563,458900.0
2014-02-28 13:20:00,16.64,16.65,16.63,16.64,598800.0,13.2563,13.2643,13.2484,13.2563,598800.0
2014-02-28 13:25:00,16.64,16.65,16.63,16.65,825400.0,13.2563,13.2643,13.2484,13.2643,825400.0
2014-02-28 13:30:00,16.65,16.65,16.62,16.62,567800.0,13.2643,13.2643,13.2404,13.2404,567800.0
2014-02-28 13:35:00,16.62,16.64,16.62,16.64,574200.0,13.2404,13.2563,13.2404,13.2563,574200.0
2014-02-28 13:40:00,16.64,16.64,16.62,16.63,540600.0,13.2563,13.2563,13.2404,13.2484,540600.0
2014-02-28 13:45:00,16.64,16.64,16.57,16.61,2623200.0,13.2563,13.2563,13.2006,13.2324,2623200.0
2014-02-28 13:50:00,16.61,16.62,16.6,16.6,624900.0,13.2324,13.2404,13.2245,13.2245,624900.0
2014-02-28 13:55:00,16.6,16.61,16.6,16.6,357300.0,13.2245,13.2324,13.2245,13.2245,357300.0
2014-02-28 14:00:00,16.6,16.61,16.58,16.6,696600.0,13.2245,13.2324,13.2085,13.2245,696600.0
2014-02-28 14:05:00,16.6,16.6,16.56,16.57,827600.0,13.2245,13.2245,13.1926,13.2006,827600.0
2014-02-28 14:10:00,16.57,16.59,16.56,16.59,815900.0,13.2006,13.2165,13.1926,13.2165,815900.0
2014-02-28 14:15:00,16.59,16.6,16.58,16.6,474900.0,13.2165,13.2245,13.2085,13.2245,474900.0
2014-02-28 14:20:00,16.6,16.61,16.6,16.6,536100.0,13.2245,13.2324,13.2245,13.2245,536100.0
2014-02-28 14:25:00,16.6,16.62,16.6,16.62,450400.0,13.2245,13.2404,13.2245,13.2404,450400.0
2014-02-28 14:30:00,16.62,16.62,16.61,16.62,432100.0,13.2404,13.2404,13.2324,13.2404,432100.0
2014-02-28 14:35:00,16.61,16.62,16.58,16.59,1321300.0,13.2324,13.2404,13.2085,13.2165,1321300.0
2014-02-28 14:40:00,16.59,16.59,16.56,16.57,910600.0,13.2165,13.2165,13.1926,13.2006,910600.0
2014-02-28 14:45:00,16.57,16.58,16.53,16.53,1692900.0,13.2006,13.2085,13.1687,13.1687,1692900.0
2014-02-28 14:50:00,16.53,16.54,16.49,16.52,3070300.0,13.1687,13.1767,13.1368,13.1607,3070300.0
2014-02-28 14:55:00,16.53,16.54,16.5,16.54,2164500.0,13.1687,13.1767,13.1448,13.1767,2164500.0
2014-02-28 15:00:00,16.53,16.54,16.45,16.49,2568300.0,13.1687,13.1767,13.105,13.1368,2568300.0
2014-02-28 15:05:00,16.49,16.49,16.4,16.41,3004300.0,13.1368,13.1368,13.0651,13.0731,3004300.0
2014-02-28 15:10:00,16.41,16.45,16.38,16.44,2850700.0,13.0731,13.105,13.0492,13.097,2850700.0
2014-02-28 15:15:00,16.44,16.48,16.43,16.48,1830200.0,13.097,13.1289,13.089,13.1289,1830200.0
2014-02-28 15:20:00,16.47,16.49,16.45,16.48,1077800.0,13.1209,13.1368,13.105,13.1289,1077800.0
2014-02-28 15:25:00,16.48,16.49,16.46,16.48,760200.0,13.1289,13.1368,13.1129,13.1289,760200.0
2014-02-28 15:30:00,16.48,16.53,16.48,16.51,1446400.0,13.1289,13.1687,13.1289,13.1528,1446400.0
2014-02-28 15:35:00,16.5,16.51,16.49,16.51,1532200.0,13.1448,13.1528,13.1368,13.1528,1532200.0
2014-02-28 15:40:00,16.51,16.54,16.5,16.52,1297400.0,13.1528,13.1767,13.1448,13.1607,1297400.0
2014-02-28 15:45:00,16.53,16.54,16.49,16.51,2404700.0,13.1687,13.1767,13.1368,13.1528,2404700.0
2014-02-28 15:50:00,16.51,16.53,16.5,16.51,1641800.0,13.1528,13.1687,13.1448,13.1528,1641800.0
2014-02-28 15:55:00,16.51,16.53,16.5,16.52,4123000.0,13.1528,13.1687,13.1448,13.1607,4123000.0
2014-03-03 09:30:00,16.3,16.36,16.24,16.35,4289100.0,12.9855,13.0333,12.9377,13.0253,4289100.0
2014-03-03 09:35:00,16.35,16.38,16.34,16.37,2380400.0,13.0253,13.0492,13.0173,13.0412,2380400.0
2014-03-03 09:40:00,16.38,16.41,16.31,16.32,2402000.0,13.0492,13.0731,12.9934,13.0014,2402000.0
2014-03-03 09:45:00,16.32,16.35,16.29,16.31,3042000.0,13.0014,13.0253,12.9775,12.9934,3042000.0
2014-03-03 09:50:00,16.31,16.34,16.28,16.32,1628700.0,12.9934,13.0173,12.9695,13.0014,1628700.0
2014-03-03 09:55:00,16.33,16.33,16.28,16.31,1055300.0,13.0094,13.0094,12.9695,12.9934,1055300.0
2014-03-03 10:00:00,16.3,16.35,16.28,16.29,1854700.0,12.9855,13.0253,12.9695,12.9775,1854700.0
2014-03-03 10:05:00,16.29,16.32,16.28,16.28,1162900.0,12.9775,13.0014,12.9695,12.9695,1162900.0
2014-03-03 10:10:00,16.29,16.31,16.26,16.29,1641000.0,12.9775,12.9934,12.9536,12.9775,1641000.0
2014-03-03 10:15:00,16.29,16.29,16.25,16.26,2275900.0,12.9775,12.9775,12.9456,12.9536,2275900.0
2014-03-03 10:20:00,16.26,16.28,16.25,16.27,855200.0,12.9536,12.9695,12.9456,12.9616,855200.0
2014-03-03 10:25:00,16.27,16.3,16.26,16.29,1199700.0,12.9616,12.9855,12.9536,12.9775,1199700.0
2014-03-03 10:30:00,16.29,16.3,16.27,16.28,1229400.0,12.9775,12.9855,12.9616,12.9695,1229400.0
2014-03-03 10:35:00,16.28,16.29,16.27,16.28,880600.0,12.9695,12.9775,12.9616,12.9695,880600.0
2014-03-03 10:40:00,16.28,16.31,16.27,16.3,873400.0,12.9695,12.9934,12.9616,12.9855,873400.0
2014-03-03 10:45:00,16.3,16.32,16.29,16.31,1135800.0,12.9855,13.0014,12.9775,12.9934,1135800.0
2014-03-03 10:50:00,16.32,16.33,16.3,16.31,854100.0,13.0014,13.0094,12.9855,12.9934,854100.0
2014-03-03 10:55:00,16.32,16.32,16.31,16.32,276300.0,13.0014,13.0014,12.9934,13.0014,276300.0
2014-03-03 11:00:00,16.32,16.32,16.29,16.3,1031900.0,13.0014,13.0014,12.9775,12.9855,1031900.0
2014-03-03 11:05:00,16.3,16.3,16.25,16.26,1607100.0,12.9855,12.9855,12.9456,12.9536,1607100.0
2014-03-03 11:10:00,16.25,16.28,16.25,16.27,971000.0,12.9456,12.9695,12.9456,12.9616,971000.0
2014-03-03 11:15:00,16.27,16.27,16.25,16.26,768100.0,12.9616,12.9616,12.9456,12.9536,768100.0
2014-03-03 11:20:00,16.27,16.29,16.26,16.27,967100.0,12.9616,12.9775,12.9536,12.9616,967100.0
2014-03-03 11:25:00,16.28,16.29,16.25,16.26,1040100.0,12.9695,12.9775,12.9456,12.9536,1040100.0
2014-03-03 11:30:00,16.26,16.27,16.25,16.27,893300.0,12.9536,12.9616,12.9456,12.9616,893300.0
2014-03-03 11:35:00,16.27,16.28,16.26,16.26,784900.0,12.9616,12.9695,12.9536,12.9536,784900.0
2014-03-03 11:40:00,16.26,16.28,16.25,16.25,1160600.0,12.9536,12.9695,12.9456,12.9456,1160600.0
2014-03-03 11:45:00,16.25,16.26,16.22,16.25,2128800.0,12.9456,12.9536,12.9217,12.9456,2128800.0
2014-03-03 11:50:00,16.25,16.25,16.23,16.25,638300.0,12.9456,12.9456,12.9297,12.9456,638300.0
2014-03-03 11:55:00,16.25,16.26,16.23,16.23,824000.0,12.9456,12.9536,12.9297,12.9297,824000.0
2014-03-03 12:00:00,16.24,16.24,16.21,16.22,1395200.0,12.9377,12.9377,12.9138,12.9217,1395200.0
2014-03-03 12:05:00,16.22,16.24,16.21,16.21,1452500.0,12.9217,12.9377,12.9138,12.9138,1452500.0
2014-03-03 12:10:00,16.21,16.27,16.19,16.25,3020100.0,12.9138,12.9616,12.8978,12.9456,3020100.0
2014-03-03 12:15:00,16.25,16.27,16.23,16.23,860300.0,12.9456,12.9616,12.9297,12.9297,860300.0
2014-03-03 12:20:00,16.23,16.26,16.23,16.25,938100.0,12.9297,12.9536,12.9297,12.9456,938100.0
2014-03-03 12:25:00,16.25,16.26,16.23,16.23,372300.0,12.9456,12.9536,12.9297,12.9297,372300.0
2014-03-03 12:30:00,16.23,16.25,16.22,16.23,573700.0,12.9297,12.9456,12.9217,12.9297,573700.0
2014-03-03 12:35:00,16.23,16.25,16.23,16.23,599400.0,12.9297,12.9456,12.9297,12.9297,599400.0
2014-03-03 12:40:00,16.23,16.24,16.21,16.23,560300.0,12.9297,12.9377,12.9138,12.9297,560300.0
2014-03-03 12:45:00,16.23,16.23,16.21,16.23,543200.0,12.9297,12.9297,12.9138,12.9297,543200.0
2014-03-03 12:50:00,16.23,16.23,16.21,16.21,563700.0,12.9297,12.9297,12.9138,12.9138,563700.0
2014-03-03 12:55:00,16.21,16.24,16.21,16.23,526100.0,12.9138,12.9377,12.9138,12.9297,526100.0
2014-03-03 13:00:00,16.24,16.26,16.23,16.25,681200.0,12.9377,12.9536,12.9297,12.9456,681200.0
2014-03-03 13:05:00,16.25,16.26,16.24,16.25,611400.0,12.9456,12.9536,12.9377,12.9456,611400.0
2014-03-03 13:10:00,16.25,16.26,16.24,16.25,293700.0,12.9456,12.9536,12.9377,12.9456,293700.0
2014-03-03 13:15:00,16.25,16.27,16.24,16.27,677100.0,12.9456,12.9616,12.9377,12.9616,677100.0
2014-03-03 13:20:00,16.27,16.3,16.26,16.3,778400.0,12.9616,12.9855,12.9536,12.9855,778400.0
2014-03-03 13:25:00,16.29,16.3,16.27,16.28,758400.0,12.9775,12.9855,12.9616,12.9695,758400.0
2014-03-03 13:30:00,16.27,16.29,16.24,16.28,1449100.0,12.9616,12.9775,12.9377,12.9695,1449100.0
2014-03-03 13:35:00,16.28,16.29,16.28,16.29,228100.0,12.9695,12.9775,12.9695,12.9775,228100.0
2014-03-03 13:40:00,16.29,16.29,16.27,16.28,331800.0,12.9775,12.9775,12.9616,12.9695,331800.0
2014-03-03 13:45:00,16.28,16.3,16.27,16.29,740900.0,12.9695,12.9855,12.9616,12.9775,740900.0
2014-03-03 13:50:00,16.3,16.31,16.29,16.31,565300.0,12.9855,12.9934,12.9775,12.9934,565300.0
2014-03-03 13:55:00,16.31,16.34,16.3,16.33,1071800.0,12.9934,13.0173,12.9855,13.0094,1071800.0
2014-03-03 14:00:00,16.32,16.34,16.31,16.32,457200.0,13.0014,13.0173,12.9934,13.0014,457200.0
2014-03-03 14:05:00,16.32,16.32,16.31,16.31,228900.0,13.0014,13.0014,12.9934,12.9934,228900.0
2014-03-03 14:10:00,16.32,16.32,16.31,16.32,266800.0,13.0014,13.0014,12.9934,13.0014,266800.0
2014-03-03 14:15:00,16.32,16.33,16.3,16.31,657300.0,13.0014,13.0094,12.9855,12.9934,657300.0
2014-03-03 14:20:00,16.3,16.31,16.29,16.29,555600.0,12.9855,12.9934,12.9775,12.9775,555600.0
2014-03-03 14:25:00,16.3,16.31,16.28,16.29,569300.0,12.9855,12.9934,12.9695,12.9775,569300.0
2014-03-03 14:30:00,16.29,16.3,16.27,16.3,612900.0,12.9775,12.9855,12.9616,12.9855,612900.0
2014-03-03 14:35:00,16.3,16.31,16.29,16.3,275200.0,12.9855,12.9934,12.9775,12.9855,275200.0
2014-03-03 14:40:00,16.31,16.32,16.3,16.32,311900.0,12.9934,13.0014,12.9855,13.0014,311900.0
2014-03-03 14:45:00,16.31,16.33,16.31,16.33,385400.0,12.9934,13.0094,12.9934,13.0094,385400.0
2014-03-03 14:50:00,16.32,16.33,16.3,16.3,541500.0,13.0014,13.0094,12.9855,12.9855,541500.0
2014-03-03 14:55:00,16.31,16.31,16.28,16.28,341600.0,12.9934,12.9934,12.9695,12.9695,341600.0
2014-03-03 15:00:00,16.29,16.29,16.26,16.27,482800.0,12.9775,12.9775,12.9536,12.9616,482800.0
2014-03-03 15:05:00,16.26,16.28,16.26,16.26,838400.0,12.9536,12.9695,12.9536,12.9536,838400.0
2014-03-03 15:10:00,16.26,16.27,16.23,16.25,1383800.0,12.9536,12.9616,12.9297,12.9456,1383800.0
2014-03-03 15:15:00,16.25,16.26,16.23,16.25,738700.0,12.9456,12.9536,12.9297,12.9456,738700.0
2014-03-03 15:20:00,16.25,16.26,16.23,16.25,705600.0,12.9456,12.9536,12.9297,12.9456,705600.0
2014-03-03 15:25:00,16.25,16.26,16.23,16.26,1245800.0,12.9456,12.9536,12.9297,12.9536,1245800.0
2014-03-03 15:30:00,16.26,16.26,16.23,16.25,1184000.0,12.9536,12.9536,12.9297,12.9456,1184000.0
2014-03-03 15:35:00,16.25,16.27,16.24,16.25,856800.0,12.9456,12.9616,12.9377,12.9456,856800.0
2014-03-03 15:40:00,16.26,16.3,16.25,16.3,1451300.0,12.9536,12.9855,12.9456,12.9855,1451300.0
2014-03-03 15:45:00,16.3,16.32,16.27,16.28,2028300.0,12.9855,13.0014,12.9616,12.9695,2028300.0
2014-03-03 15:50:00,16.28,16.29,16.26,16.27,1494700.0,12.9695,12.9775,12.9536,12.9616,1494700.0
2014-03-03 15:55:00,16.28,16.3,16.27,16.29,2702900.0,12.9695,12.9855,12.9616,12.9775,2702900.0
2014-03-04 09:30:00,16.48,16.55,16.47,16.5,4510000.0,13.1289,13.1846,13.1209,13.1448,4510000.0
2014-03-04 09:35:00,16.48,16.5,16.45,16.48,1524900.0,13.1289,13.1448,13.105,13.1289,1524900.0
2014-03-04 09:40:00,16.48,16.48,16.43,16.46,1392800.0,13.1289,13.1289,13.089,13.1129,1392800.0
2014-03-04 09:45:00,16.45,16.47,16.45,16.46,1115400.0,13.105,13.1209,13.105,13.1129,1115400.0
2014-03-04 09:50:00,16.46,16.5,16.45,16.49,1809000.0,13.1129,13.1448,13.105,13.1368,1809000.0
2014-03-04 09:55:00,16.48,16.5,16.47,16.48,1209000.0,13.1289,13.1448,13.1209,13.1289,1209000.0
2014-03-04 10:00:00,16.48,16.48,16.46,16.46,1498300.0,13.1289,13.1289,13.1129,13.1129,1498300.0
2014-03-04 10:05:00,16.47,16.49,16.46,16.48,1208500.0,13.1209,13.1368,13.1129,13.1289,1208500.0
2014-03-04 10:10:00,16.48,16.49,16.47,16.48,1020000.0,13.1289,13.1368,13.1209,13.1289,1020000.0
2014-03-04 10:15:00,16.49,16.52,16.48,16.5,2270600.0,13.1368,13.1607,13.1289,13.1448,2270600.0
2014-03-04 10:20:00,16.5,16.53,16.49,16.52,2069600.0,13.1448,13.1687,13.1368,13.1607,2069600.0
2014-03-04 10:25:00,16.52,16.54,16.51,16.54,1413800.0,13.1607,13.1767,13.1528,13.1767,1413800.0
2014-03-04 10:30:00,16.54,16.54,16.51,16.53,936000.0,13.1767,13.1767,13.1528,13.1687,936000.0
2014-03-04 10:35:00,16.53,16.54,16.52,16.54,836500.0,13.1687,13.1767,13.1607,13.1767,836500.0
2014-03-04 10:40:00,16.54,16.54,16.52,16.52,860200.0,13.1767,13.1767,13.1607,13.1607,860200.0
2014-03-04 10:45:00,16.52,16.53,16.5,16.5,695800.0,13.1607,13.1687,13.1448,13.1448,695800.0
2014-03-04 10:50:00,16.5,16.51,16.5,16.5,769000.0,13.1448,13.1528,13.1448,13.1448,769000.0
2014-03-04 10:55:00,16.51,16.51,16.5,16.51,732100.0,13.1528,13.1528,13.1448,13.1528,732100.0
2014-03-04 11:00:00,16.5,16.51,16.5,16.51,362400.0,13.1448,13.1528,13.1448,13.1528,362400.0
2014-03-04 11:05:00,16.5,16.52,16.5,16.52,1506700.0,13.1448,13.1607,13.1448,13.1607,1506700.0
2014-03-04 11:10:00,16.52,16.52,16.51,16.52,548300.0,13.1607,13.1607,13.1528,13.1607,548300.0
2014-03-04 11:15:00,16.52,16.52,16.49,16.5,1214700.0,13.1607,13.1607,13.1368,13.1448,1214700.0
2014-03-04 11:20:00,16.5,16.51,16.49,16.5,309700.0,13.1448,13.1528,13.1368,13.1448,309700.0
2014-03-04 11:25:00,16.51,16.52,16.5,16.52,1112600.0,13.1528,13.1607,13.1448,13.1607,1112600.0
2014-03-04 11:30:00,16.52,16.53,16.5,16.53,1605900.0,13.1607,13.1687,13.1448,13.1687,1605900.0
2014-03-04 11:35:00,16.53,16.54,16.52,16.52,656900.0,13.1687,13.1767,13.1607,13.1607,656900.0
2014-03-04 11:40:00,16.52,16.53,16.51,16.52,499900.0,13.1607,13.1687,13.1528,13.1607,499900.0
2014-03-04 11:45:00,16.52,16.53,16.51,16.53,399100.0,13.1607,13.1687,13.1528,13.1687,399100.0
2014-03-04 11:50:00,16.53,16.54,16.52,16.54,665200.0,13.1687,13.1767,13.1607,13.1767,665200.0
2014-03-04 11:55:00,16.54,16.54,16.53,16.54,390900.0,13.1767,13.1767,13.1687,13.1767,390900.0
2014-03-04 12:00:00,16.54,16.54,16.53,16.54,339300.0,13.1767,13.1767,13.1687,13.1767,339300.0
2014-03-04 12:05:00,16.54,16.54,16.53,16.53,339400.0,13.1767,13.1767,13.1687,13.1687,339400.0
2014-03-04 12:10:00,16.54,16.55,16.53,16.55,966100.0,13.1767,13.1846,13.1687,13.1846,966100.0
2014-03-04 12:15:00,16.55,16.57,16.54,16.57,1057000.0,13.1846,13.2006,13.1767,13.2006,1057000.0
2014-03-04 12:20:00,16.57,16.6,16.56,16.57,2287300.0,13.2006,13.2245,13.1926,13.2006,2287300.0
2014-03-04 12:25:00,16.57,16.6,16.57,16.59,591500.0,13.2006,13.2245,13.2006,13.2165,591500.0
2014-03-04 12:30:00,16.59,16.6,16.57,16.6,865000.0,13.2165,13.2245,13.2006,13.2245,865000.0
2014-03-04 12:35:00,16.6,16.6,16.57,16.6,768400.0,13.2245,13.2245,13.2006,13.2245,768400.0
2014-03-04 12:40:00,16.6,16.6,16.57,16.59,746500.0,13.2245,13.2245,13.2006,13.2165,746500.0
2014-03-04 12:45:00,16.58,16.59,16.58,16.59,463500.0,13.2085,13.2165,13.2085,13.2165,463500.0
2014-03-04 12:50:00,16.59,16.6,16.58,16.6,855500.0,13.2165,13.2245,13.2085,13.2245,855500.0
2014-03-04 12:55:00,16.6,16.6,16.59,16.6,330400.0,13.2245,13.2245,13.2165,13.2245,330400.0
2014-03-04 13:00:00,16.6,16.63,16.59,16.62,990800.0,13.2245,13.2484,13.2165,13.2404,990800.0
2014-03-04 13:05:00,16.62,16.63,16.62,16.62,609000.0,13.2404,13.2484,13.2404,13.2404,609000.0
2014-03-04 13:10:00,16.62,16.63,16.62,16.63,540100.0,13.2404,13.2484,13.2404,13.2484,540100.0
2014-03-04 13:15:00,16.63,16.65,16.62,16.64,1392400.0,13.2484,13.2643,13.2404,13.2563,1392400.0
2014-03-04 13:20:00,16.64,16.64,16.63,16.64,340200.0,13.2563,13.2563,13.2484,13.2563,340200.0
2014-03-04 13:25:00,16.63,16.65,16.63,16.64,527200.0,13.2484,13.2643,13.2484,13.2563,527200.0
2014-03-04 13:30:00,16.65,16.65,16.62,16.64,1646100.0,13.2643,13.2643,13.2404,13.2563,1646100.0
2014-03-04 13:35:00,16.64,16.66,16.63,16.65,2606400.0,13.2563,13.2723,13.2484,13.2643,2606400.0
2014-03-04 13:40:00,16.64,16.65,16.63,16.64,548400.0,13.2563,13.2643,13.2484,13.2563,548400.0
2014-03-04 13:45:00,16.65,16.65,16.6,16.61,1216300.0,13.2643,13.2643,13.2245,13.2324,1216300.0
2014-03-04 13:50:00,16.6,16.62,16.58,16.61,2460400.0,13.2245,13.2404,13.2085,13.2324,2460400.0
2014-03-04 13:55:00,16.61,16.63,16.6,16.63,679400.0,13.2324,13.2484,13.2245,13.2484,679400.0
2014-03-04 14:00:00,16.63,16.63,16.58,16.61,915100.0,13.2484,13.2484,13.2085,13.2324,915100.0
2014-03-04 14:05:00,16.6,16.62,16.59,16.62,624300.0,13.2245,13.2404,13.2165,13.2404,624300.0
2014-03-04 14:10:00,16.62,16.63,16.61,16.63,467000.0,13.2404,13.2484,13.2324,13.2484,467000.0
2014-03-04 14:15:00,16.63,16.64,16.61,16.63,525000.0,13.2484,13.2563,13.2324,13.2484,525000.0
2014-03-04 14:20:00,16.62,16.64,16.62,16.64,264500.0,13.2404,13.2563,13.2404,13.2563,264500.0
2014-03-04 14:25:00,16.64,16.64,16.61,16.62,736800.0,13.2563,13.2563,13.2324,13.2404,736800.0
2014-03-04 14:30:00,16.62,16.63,16.61,16.63,490100.0,13.2404,13.2484,13.2324,13.2484,490100.0
2014-03-04 14:35:00,16.63,16.64,16.6,16.63,1268400.0,13.2484,13.2563,13.2245,13.2484,1268400.0
2014-03-04 14:40:00,16.63,16.64,16.62,16.64,481300.0,13.2484,13.2563,13.2404,13.2563,481300.0
2014-03-04 14:45:00,16.64,16.64,16.63,16.64,368700.0,13.2563,13.2563,13.2484,13.2563,368700.0
2014-03-04 14:50:00,16.63,16.65,16.63,16.64,684100.0,13.2484,13.2643,13.2484,13.2563,684100.0
2014-03-04 14:55:00,16.64,16.65,16.63,16.64,668700.0,13.2563,13.2643,13.2484,13.2563,668700.0
2014-03-04 15:00:00,16.64,16.66,16.64,16.65,1304600.0,13.2563,13.2723,13.2563,13.2643,1304600.0
2014-03-04 15:05:00,16.65,16.65,16.63,16.65,668500.0,13.2643,13.2643,13.2484,13.2643,668500.0
2014-03-04 15:10:00,16.64,16.65,16.64,16.64,603500.0,13.2563,13.2643,13.2563,13.2563,603500.0
2014-03-04 15:15:00,16.65,16.68,16.64,16.68,2358400.0,13.2643,13.2882,13.2563,13.2882,2358400.0
2014-03-04 15:20:00,16.67,16.7,16.67,16.7,2424600.0,13.2802,13.3041,13.2802,13.3041,2424600.0
2014-03-04 15:25:00,16.7,16.7,16.68,16.69,2051900.0,13.3041,13.3041,13.2882,13.2962,2051900.0
2014-03-04 15:30:00,16.69,16.7,16.67,16.7,2434900.0,13.2962,13.3041,13.2802,13.3041,2434900.0
2014-03-04 15:35:00,16.7,16.7,16.68,16.7,2038700.0,13.3041,13.3041,13.2882,13.3041,2038700.0
2014-03-04 15:40:00,16.7,16.71,16.68,16.71,2832500.0,13.3041,13.3121,13.2882,13.3121,2832500.0
2014-03-04 15:45:00,16.71,16.71,16.68,16.69,1755400.0,13.3121,13.3121,13.2882,13.2962,1755400.0
2014-03-04 15:50:00,16.69,16.71,16.68,16.71,2802600.0,13.2962,13.3121,13.2882,13.3121,2802600.0
2014-03-04 15:55:00,16.71,16.73,16.7,16.73,4333300.0,13.3121,13.328,13.3041,13.328,4333300.0
2014-03-05 09:30:00,16.79,16.87,16.78,16.87,6012900.0,13.3836,13.4474,13.3756,13.4474,6012900.0
2014-03-05 09:35:00,16.87,16.94,16.85,16.93,6307800.0,13.4474,13.5032,13.4314,13.4952,6307800.0
2014-03-05 09:40:00,16.94,17.01,16.93,17.0,6781600.0,13.5032,13.559,13.4952,13.551,6781600.0
2014-03-05 09:45:00,17.0,17.07,17.0,17.04,6665100.0,13.551,13.6068,13.551,13.5829,6665100.0
2014-03-05 09:50:00,17.04,17.06,17.01,17.04,6279000.0,13.5829,13.5988,13.559,13.5829,6279000.0
2014-03-05 09:55:00,17.04,17.06,17.01,17.04,3299500.0,13.5829,13.5988,13.559,13.5829,3299500.0
2014-03-05 10:00:00,17.04,17.06,17.0,17.02,3313300.0,13.5829,13.5988,13.551,13.5669,3313300.0
2014-03-05 10:05:00,17.02,17.1,17.02,17.1,3968800.0,13.5669,13.6307,13.5669,13.6307,3968800.0
2014-03-05 10:10:00,17.1,17.1,17.06,17.08,2840100.0,13.6307,13.6307,13.5988,13.6147,2840100.0
2014-03-05 10:15:00,17.08,17.09,17.06,17.08,1842500.0,13.6147,13.6227,13.5988,13.6147,1842500.0
2014-03-05 10:20:00,17.07,17.15,17.07,17.13,5127600.0,13.6068,13.6705,13.6068,13.6546,5127600.0
2014-03-05 10:25:00,17.13,17.15,17.12,17.13,2479500.0,13.6546,13.6705,13.6466,13.6546,2479500.0
2014-03-05 10:30:00,17.13,17.18,17.13,17.18,4709500.0,13.6546,13.6945,13.6546,13.6945,4709500.0
2014-03-05 10:35:00,17.18,17.2,17.14,17.16,3029200.0,13.6945,13.7104,13.6626,13.6785,3029200.0
2014-03-05 10:40:00,17.17,17.18,17.13,17.18,2683500.0,13.6865,13.6945,13.6546,13.6945,2683500.0
2014-03-05 10:45:00,17.17,17.18,17.14,17.15,2206200.0,13.6865,13.6945,13.6626,13.6705,2206200.0
2014-03-05 10:50:00,17.15,17.18,17.14,17.18,2620000.0,13.6705,13.6945,13.6626,13.6945,2620000.0
2014-03-05 10:55:00,17.18,17.19,17.16,17.17,2171500.0,13.6945,13.7024,13.6785,13.6865,2171500.0
2014-03-05 11:00:00,17.16,17.22,17.16,17.2,4008400.0,13.6785,13.7263,13.6785,13.7104,4008400.0
2014-03-05 11:05:00,17.21,17.21,17.19,17.21,1491500.0,13.7184,13.7184,13.7024,13.7184,1491500.0
2014-03-05 11:10:00,17.21,17.21,17.18,17.18,2126600.0,13.7184,13.7184,13.6945,13.6945,2126600.0
2014-03-05 11:15:00,17.18,17.2,17.18,17.18,1079300.0,13.6945,13.7104,13.6945,13.6945,1079300.0
2014-03-05 11:20:00,17.19,17.21,17.18,17.19,1633300.0,13.7024,13.7184,13.6945,13.7024,1633300.0
2014-03-05 11:25:00,17.2,17.2,17.16,17.17,2213100.0,13.7104,13.7104,13.6785,13.6865,2213100.0
2014-03-05 11:30:00,17.17,17.2,17.16,17.2,1329800.0,13.6865,13.7104,13.6785,13.7104,1329800.0
2014-03-05 11:35:00,17.19,17.21,17.19,17.21,3569100.0,13.7024,13.7184,13.7024,13.7184,3569100.0
2014-03-05 11:40:00,17.2,17.21,17.18,17.19,2567300.0,13.7104,13.7184,13.6945,13.7024,2567300.0
2014-03-05 11:45:00,17.19,17.21,17.18,17.18,1032400.0,13.7024,13.7184,13.6945,13.6945,1032400.0
2014-03-05 11:50:00,17.18,17.2,17.18,17.18,1569400.0,13.6945,13.7104,13.6945,13.6945,1569400.0
2014-03-05 11:55:00,17.18,17.2,17.18,17.2,513300.0,13.6945,13.7104,13.6945,13.7104,513300.0
2014-03-05 12:00:00,17.2,17.2,17.16,17.17,1462000.0,13.7104,13.7104,13.6785,13.6865,1462000.0
2014-03-05 12:05:00,17.18,17.18,17.15,17.15,1096000.0,13.6945,13.6945,13.6705,13.6705,1096000.0
2014-03-05 12:10:00,17.16,17.16,17.13,17.14,2345500.0,13.6785,13.6785,13.6546,13.6626,2345500.0
2014-03-05 12:15:00,17.14,17.17,17.13,17.16,1867600.0,13.6626,13.6865,13.6546,13.6785,1867600.0
2014-03-05 12:20:00,17.16,17.18,17.16,17.16,894200.0,13.6785,13.6945,13.6785,13.6785,894200.0
2014-03-05 12:25:00,17.16,17.18,17.16,17.18,897400.0,13.6785,13.6945,13.6785,13.6945,897400.0
2014-03-05 12:30:00,17.17,17.18,17.17,17.18,399400.0,13.6865,13.6945,13.6865,13.6945,399400.0
2014-03-05 12:35:00,17.18,17.18,17.17,17.17,628100.0,13.6945,13.6945,13.6865,13.6865,628100.0
2014-03-05 12:40:00,17.18,17.18,17.17,17.17,325100.0,13.6945,13.6945,13.6865,13.6865,325100.0
2014-03-05 12:45:00,17.18,17.2,17.17,17.2,933700.0,13.6945,13.7104,13.6865,13.7104,933700.0
2014-03-05 12:50:00,17.2,17.2,17.19,17.2,911000.0,13.7104,13.7104,13.7024,13.7104,911000.0
2014-03-05 12:55:00,17.19,17.2,17.19,17.2,798000.0,13.7024,13.7104,13.7024,13.7104,798000.0
2014-03-05 13:00:00,17.2,17.23,17.19,17.23,2084900.0,13.7104,13.7343,13.7024,13.7343,2084900.0
2014-03-05 13:05:00,17.23,17.25,17.22,17.25,1837900.0,13.7343,13.7503,13.7263,13.7503,1837900.0
2014-03-05 13:10:00,17.24,17.28,17.24,17.25,3698300.0,13.7423,13.7742,13.7423,13.7503,3698300.0
2014-03-05 13:15:00,17.26,17.28,17.25,17.28,1829900.0,13.7582,13.7742,13.7503,13.7742,1829900.0
2014-03-05 13:20:00,17.27,17.29,17.27,17.29,1052800.0,13.7662,13.7821,13.7662,13.7821,1052800.0
2014-03-05 13:25:00,17.29,17.3,17.27,17.27,2532500.0,13.7821,13.7901,13.7662,13.7662,2532500.0
2014-03-05 13:30:00,17.27,17.27,17.25,17.27,2083000.0,13.7662,13.7662,13.7503,13.7662,2083000.0
2014-03-05 13:35:00,17.27,17.3,17.26,17.28,1707200.0,13.7662,13.7901,13.7582,13.7742,1707200.0
2014-03-05 13:40:00,17.28,17.3,17.28,17.29,1519300.0,13.7742,13.7901,13.7742,13.7821,1519300.0
2014-03-05 13:45:00,17.28,17.31,17.28,17.29,2066000.0,13.7742,13.7981,13.7742,13.7821,2066000.0
2014-03-05 13:50:00,17.3,17.3,17.26,17.27,1716300.0,13.7901,13.7901,13.7582,13.7662,1716300.0
2014-03-05 13:55:00,17.27,17.28,17.26,17.27,939500.0,13.7662,13.7742,13.7582,13.7662,939500.0
2014-03-05 14:00:00,17.27,17.29,17.26,17.28,1408800.0,13.7662,13.7821,13.7582,13.7742,1408800.0
2014-03-05 14:05:00,17.27,17.29,17.26,17.27,1354400.0,13.7662,13.7821,13.7582,13.7662,1354400.0
2014-03-05 14:10:00,17.27,17.29,17.23,17.23,3661800.0,13.7662,13.7821,13.7343,13.7343,3661800.0
2014-03-05 14:15:00,17.23,17.25,17.21,17.22,2080600.0,13.7343,13.7503,13.7184,13.7263,2080600.0
2014-03-05 14:20:00,17.23,17.23,17.19,17.2,2962500.0,13.7343,13.7343,13.7024,13.7104,2962500.0
2014-03-05 14:25:00,17.19,17.21,17.17,17.19,1706700.0,13.7024,13.7184,13.6865,13.7024,1706700.0
2014-03-05 14:30:00,17.18,17.21,17.18,17.19,1708100.0,13.6945,13.7184,13.6945,13.7024,1708100.0
2014-03-05 14:35:00,17.2,17.22,17.17,17.21,1268300.0,13.7104,13.7263,13.6865,13.7184,1268300.0
2014-03-05 14:40:00,17.21,17.24,17.2,17.21,1472500.0,13.7184,13.7423,13.7104,13.7184,1472500.0
2014-03-05 14:45:00,17.21,17.22,17.2,17.2,924200.0,13.7184,13.7263,13.7104,13.7104,924200.0
2014-03-05 14:50:00,17.2,17.21,17.18,17.2,1060800.0,13.7104,13.7184,13.6945,13.7104,1060800.0
2014-03-05 14:55:00,17.2,17.21,17.19,17.21,532300.0,13.7104,13.7184,13.7024,13.7184,532300.0
2014-03-05 15:00:00,17.2,17.22,17.19,17.2,1145000.0,13.7104,13.7263,13.7024,13.7104,1145000.0
2014-03-05 15:05:00,17.2,17.24,17.2,17.22,1460000.0,13.7104,13.7423,13.7104,13.7263,1460000.0
2014-03-05 15:10:00,17.22,17.23,17.2,17.21,1161400.0,13.7263,13.7343,13.7104,13.7184,1161400.0
2014-03-05 15:15:00,17.21,17.24,17.21,17.22,1132800.0,13.7184,13.7423,13.7184,13.7263,1132800.0
2014-03-05 15:20:00,17.23,17.24,17.21,17.23,1478600.0,13.7343,13.7423,13.7184,13.7343,1478600.0
2014-03-05 15:25:00,17.23,17.23,17.2,17.23,1183900.0,13.7343,13.7343,13.7104,13.7343,1183900.0
2014-03-05 15:30:00,17.23,17.24,17.21,17.24,1169500.0,13.7343,13.7423,13.7184,13.7423,1169500.0
2014-03-05 15:35:00,17.24,17.24,17.21,17.22,1479900.0,13.7423,13.7423,13.7184,13.7263,1479900.0
2014-03-05 15:40:00,17.21,17.24,17.19,17.19,2911400.0,13.7184,13.7423,13.7024,13.7024,2911400.0
2014-03-05 15:45:00,17.19,17.21,17.18,17.2,3316000.0,13.7024,13.7184,13.6945,13.7104,3316000.0
2014-03-05 15:50:00,17.2,17.22,17.19,17.21,2580500.0,13.7104,13.7263,13.7024,13.7184,2580500.0
2014-03-05 15:55:00,17.21,17.25,17.21,17.25,6564900.0,13.7184,13.7503,13.7184,13.7503,6564900.0
2014-03-06 09:30:00,17.42,17.45,17.34,17.38,6327600.0,13.8858,13.9097,13.822,13.8539,6327600.0
2014-03-06 09:35:00,17.38,17.43,17.36,17.42,3815100.0,13.8539,13.8937,13.8379,13.8858,3815100.0
2014-03-06 09:40:00,17.41,17.48,17.4,17.48,3961500.0,13.8778,13.9336,13.8698,13.9336,3961500.0
2014-03-06 09:45:00,17.48,17.52,17.47,17.5,5944600.0,13.9336,13.9655,13.9256,13.9495,5944600.0
2014-03-06 09:50:00,17.5,17.56,17.49,17.56,4072300.0,13.9495,13.9974,13.9416,13.9974,4072300.0
2014-03-06 09:55:00,17.56,17.56,17.51,17.54,2640000.0,13.9974,13.9974,13.9575,13.9814,2640000.0
2014-03-06 10:00:00,17.54,17.59,17.52,17.58,3290200.0,13.9814,14.0213,13.9655,14.0133,3290200.0
2014-03-06 10:05:00,17.59,17.59,17.55,17.59,2477500.0,14.0213,14.0213,13.9894,14.0213,2477500.0
2014-03-06 10:10:00,17.59,17.59,17.53,17.55,2803100.0,14.0213,14.0213,13.9735,13.9894,2803100.0
2014-03-06 10:15:00,17.54,17.56,17.46,17.47,2649200.0,13.9814,13.9974,13.9177,13.9256,2649200.0
2014-03-06 10:20:00,17.47,17.51,17.46,17.46,3016900.0,13.9256,13.9575,13.9177,13.9177,3016900.0
2014-03-06 10:25:00,17.46,17.47,17.4,17.45,2503300.0,13.9177,13.9256,13.8698,13.9097,2503300.0
2014-03-06 10:30:00,17.46,17.49,17.45,17.47,1520100.0,13.9177,13.9416,13.9097,13.9256,1520100.0
2014-03-06 10:35:00,17.47,17.48,17.41,17.45,1965300.0,13.9256,13.9336,13.8778,13.9097,1965300.0
2014-03-06 10:40:00,17.45,17.45,17.43,17.45,1187100.0,13.9097,13.9097,13.8937,13.9097,1187100.0
2014-03-06 10:45:00,17.45,17.45,17.44,17.45,557000.0,13.9097,13.9097,13.9017,13.9097,557000.0
2014-03-06 10:50:00,17.44,17.45,17.44,17.45,735800.0,13.9017,13.9097,13.9017,13.9097,735800.0
2014-03-06 10:55:00,17.45,17.47,17.44,17.46,2146900.0,13.9097,13.9256,13.9017,13.9177,2146900.0
2014-03-06 11:00:00,17.46,17.47,17.45,17.46,991200.0,13.9177,13.9256,13.9097,13.9177,991200.0
2014-03-06 11:05:00,17.45,17.47,17.44,17.46,909100.0,13.9097,13.9256,13.9017,13.9177,909100.0
2014-03-06 11:10:00,17.46,17.47,17.44,17.44,797200.0,13.9177,13.9256,13.9017,13.9017,797200.0
2014-03-06 11:15:00,17.44,17.45,17.44,17.44,756800.0,13.9017,13.9097,13.9017,13.9017,756800.0
2014-03-06 11:20:00,17.45,17.45,17.44,17.45,454900.0,13.9097,13.9097,13.9017,13.9097,454900.0
2014-03-06 11:25:00,17.44,17.45,17.4,17.4,1146400.0,13.9017,13.9097,13.8698,13.8698,1146400.0
2014-03-06 11:30:00,17.41,17.42,17.36,17.39,2041900.0,13.8778,13.8858,13.8379,13.8619,2041900.0
2014-03-06 11:35:00,17.39,17.42,17.38,17.42,1942400.0,13.8619,13.8858,13.8539,13.8858,1942400.0
2014-03-06 11:40:00,17.41,17.43,17.4,17.41,879900.0,13.8778,13.8937,13.8698,13.8778,879900.0
2014-03-06 11:45:00,17.42,17.42,17.41,17.41,474000.0,13.8858,13.8858,13.8778,13.8778,474000.0
2014-03-06 11:50:00,17.41,17.42,17.38,17.38,844600.0,13.8778,13.8858,13.8539,13.8539,844600.0
2014-03-06 11:55:00,17.39,17.41,17.38,17.38,906600.0,13.8619,13.8778,13.8539,13.8539,906600.0
2014-03-06 12:00:00,17.38,17.4,17.38,17.39,716800.0,13.8539,13.8698,13.8539,13.8619,716800.0
2014-03-06 12:05:00,17.4,17.44,17.39,17.44,1822700.0,13.8698,13.9017,13.8619,13.9017,1822700.0
2014-03-06 12:10:00,17.44,17.46,17.43,17.46,1387200.0,13.9017,13.9177,13.8937,13.9177,1387200.0
2014-03-06 12:15:00,17.46,17.47,17.45,17.47,952300.0,13.9177,13.9256,13.9097,13.9256,952300.0
2014-03-06 12:20:00,17.46,17.49,17.46,17.48,1290100.0,13.9177,13.9416,13.9177,13.9336,1290100.0
2014-03-06 12:25:00,17.47,17.5,17.46,17.47,1143600.0,13.9256,13.9495,13.9177,13.9256,1143600.0
2014-03-06 12:30:00,17.47,17.48,17.46,17.47,415400.0,13.9256,13.9336,13.9177,13.9256,415400.0
2014-03-06 12:35:00,17.48,17.48,17.47,17.48,278200.0,13.9336,13.9336,13.9256,13.9336,278200.0
2014-03-06 12:40:00,17.48,17.48,17.47,17.47,235100.0,13.9336,13.9336,13.9256,13.9256,235100.0
2014-03-06 12:45:00,17.47,17.49,17.47,17.48,766000.0,13.9256,13.9416,13.9256,13.9336,766000.0
2014-03-06 12:50:00,17.48,17.49,17.47,17.48,795900.0,13.9336,13.9416,13.9256,13.9336,795900.0
2014-03-06 12:55:00,17.48,17.48,17.46,17.46,337100.0,13.9336,13.9336,13.9177,13.9177,337100.0
2014-03-06 13:00:00,17.46,17.47,17.43,17.44,1253100.0,13.9177,13.9256,13.8937,13.9017,1253100.0
2014-03-06 13:05:00,17.44,17.44,17.43,17.44,595500.0,13.9017,13.9017,13.8937,13.9017,595500.0
2014-03-06 13:10:00,17.44,17.45,17.42,17.43,877300.0,13.9017,13.9097,13.8858,13.8937,877300.0
2014-03-06 13:15:00,17.43,17.44,17.43,17.44,5256600.0,13.8937,13.9017,13.8937,13.9017,5256600.0
2014-03-06 13:20:00,17.44,17.46,17.44,17.45,1136200.0,13.9017,13.9177,13.9017,13.9097,1136200.0
2014-03-06 13:25:00,17.45,17.46,17.44,17.44,643000.0,13.9097,13.9177,13.9017,13.9017,643000.0
2014-03-06 13:30:00,17.44,17.45,17.44,17.44,293600.0,13.9017,13.9097,13.9017,13.9017,293600.0
2014-03-06 13:35:00,17.45,17.46,17.44,17.44,327600.0,13.9097,13.9177,13.9017,13.9017,327600.0
2014-03-06 13:40:00,17.45,17.45,17.42,17.42,1037500.0,13.9097,13.9097,13.8858,13.8858,1037500.0
2014-03-06 13:45:00,17.42,17.43,17.38,17.39,1813600.0,13.8858,13.8937,13.8539,13.8619,1813600.0
2014-03-06 13:50:00,17.39,17.4,17.38,17.39,798900.0,13.8619,13.8698,13.8539,13.8619,798900.0
2014-03-06 13:55:00,17.39,17.39,17.35,17.35,1685700.0,13.8619,13.8619,13.83,13.83,1685700.0
2014-03-06 14:00:00,17.36,17.36,17.31,17.36,2395700.0,13.8379,13.8379,13.7981,13.8379,2395700.0
2014-03-06 14:05:00,17.36,17.39,17.35,17.39,832500.0,13.8379,13.8619,13.83,13.8619,832500.0
2014-03-06 14:10:00,17.39,17.39,17.37,17.37,717000.0,13.8619,13.8619,13.8459,13.8459,717000.0
2014-03-06 14:15:00,17.38,17.38,17.35,17.36,597600.0,13.8539,13.8539,13.83,13.8379,597600.0
2014-03-06 14:20:00,17.36,17.39,17.35,17.39,472900.0,13.8379,13.8619,13.83,13.8619,472900.0
2014-03-06 14:25:00,17.39,17.43,17.38,17.4,1038300.0,13.8619,13.8937,13.8539,13.8698,1038300.0
2014-03-06 14:30:00,17.4,17.43,17.4,17.43,706100.0,13.8698,13.8937,13.8698,13.8937,706100.0
2014-03-06 14:35:00,17.43,17.43,17.4,17.41,1045400.0,13.8937,13.8937,13.8698,13.8778,1045400.0
2014-03-06 14:40:00,17.41,17.43,17.4,17.4,987800.0,13.8778,13.8937,13.8698,13.8698,987800.0
2014-03-06 14:45:00,17.4,17.41,17.38,17.39,624900.0,13.8698,13.8778,13.8539,13.8619,624900.0
2014-03-06 14:50:00,17.39,17.42,17.38,17.41,1992800.0,13.8619,13.8858,13.8539,13.8778,1992800.0
2014-03-06 14:55:00,17.41,17.41,17.4,17.41,264800.0,13.8778,13.8778,13.8698,13.8778,264800.0
2014-03-06 15:00:00,17.41,17.43,17.41,17.41,1127700.0,13.8778,13.8937,13.8778,13.8778,1127700.0
2014-03-06 15:05:00,17.41,17.42,17.38,17.39,657000.0,13.8778,13.8858,13.8539,13.8619,657000.0
2014-03-06 15:10:00,17.38,17.4,17.38,17.39,836600.0,13.8539,13.8698,13.8539,13.8619,836600.0
2014-03-06 15:15:00,17.39,17.4,17.39,17.39,595400.0,13.8619,13.8698,13.8619,13.8619,595400.0
2014-03-06 15:20:00,17.39,17.4,17.39,17.39,353300.0,13.8619,13.8698,13.8619,13.8619,353300.0
2014-03-06 15:25:00,17.39,17.41,17.39,17.41,987400.0,13.8619,13.8778,13.8619,13.8778,987400.0
2014-03-06 15:30:00,17.41,17.43,17.4,17.41,1421200.0,13.8778,13.8937,13.8698,13.8778,1421200.0
2014-03-06 15:35:00,17.41,17.41,17.38,17.4,1118400.0,13.8778,13.8778,13.8539,13.8698,1118400.0
2014-03-06 15:40:00,17.39,17.4,17.35,17.35,2034300.0,13.8619,13.8698,13.83,13.83,2034300.0
2014-03-06 15:45:00,17.36,17.36,17.34,17.34,2074900.0,13.8379,13.8379,13.822,13.822,2074900.0
2014-03-06 15:50:00,17.34,17.35,17.32,17.35,4027700.0,13.822,13.83,13.8061,13.83,4027700.0
2014-03-06 15:55:00,17.35,17.4,17.34,17.36,6533000.0,13.83,13.8698,13.822,13.8379,6533000.0
2014-03-07 09:30:00,17.54,17.59,17.51,17.51,6709300.0,13.9814,14.0213,13.9575,13.9575,6709300.0
2014-03-07 09:35:00,17.51,17.53,17.47,17.48,3577600.0,13.9575,13.9735,13.9256,13.9336,3577600.0
2014-03-07 09:40:00,17.47,17.52,17.47,17.47,2693300.0,13.9256,13.9655,13.9256,13.9256,2693300.0
2014-03-07 09:45:00,17.48,17.49,17.41,17.41,2392100.0,13.9336,13.9416,13.8778,13.8778,2392100.0
2014-03-07 09:50:00,17.41,17.45,17.4,17.44,2743500.0,13.8778,13.9097,13.8698,13.9017,2743500.0
2014-03-07 09:55:00,17.44,17.45,17.41,17.41,1632000.0,13.9017,13.9097,13.8778,13.8778,1632000.0
2014-03-07 10:00:00,17.41,17.44,17.39,17.39,2533500.0,13.8778,13.9017,13.8619,13.8619,2533500.0
2014-03-07 10:05:00,17.39,17.44,17.39,17.43,1281900.0,13.8619,13.9017,13.8619,13.8937,1281900.0
2014-03-07 10:10:00,17.43,17.49,17.42,17.48,1628900.0,13.8937,13.9416,13.8858,13.9336,1628900.0
2014-03-07 10:15:00,17.48,17.48,17.45,17.48,1711200.0,13.9336,13.9336,13.9097,13.9336,1711200.0
2014-03-07 10:20:00,17.48,17.5,17.47,17.47,1511000.0,13.9336,13.9495,13.9256,13.9256,1511000.0
2014-03-07 10:25:00,17.48,17.48,17.44,17.44,1393300.0,13.9336,13.9336,13.9017,13.9017,1393300.0
2014-03-07 10:30:00,17.45,17.47,17.44,17.45,976600.0,13.9097,13.9256,13.9017,13.9097,976600.0
2014-03-07 10:35:00,17.46,17.47,17.43,17.43,958200.0,13.9177,13.9256,13.8937,13.8937,958200.0
2014-03-07 10:40:00,17.43,17.45,17.41,17.41,750200.0,13.8937,13.9097,13.8778,13.8778,750200.0
2014-03-07 10:45:00,17.41,17.42,17.31,17.35,3360000.0,13.8778,13.8858,13.7981,13.83,3360000.0
2014-03-07 10:50:00,17.36,17.39,17.35,17.35,2324800.0,13.8379,13.8619,13.83,13.83,2324800.0
2014-03-07 10:55:00,17.36,17.37,17.33,17.34,1270700.0,13.8379,13.8459,13.814,13.822,1270700.0
2014-03-07 11:00:00,17.35,17.35,17.26,17.29,2884200.0,13.83,13.83,13.7582,13.7821,2884200.0
2014-03-07 11:05:00,17.29,17.31,17.25,17.26,3402000.0,13.7821,13.7981,13.7503,13.7582,3402000.0
2014-03-07 11:10:00,17.26,17.29,17.26,17.27,1366200.0,13.7582,13.7821,13.7582,13.7662,1366200.0
2014-03-07 11:15:00,17.28,17.29,17.26,17.29,2039800.0,13.7742,13.7821,13.7582,13.7821,2039800.0
2014-03-07 11:20:00,17.28,17.33,17.28,17.32,1877600.0,13.7742,13.814,13.7742,13.8061,1877600.0
2014-03-07 11:25:00,17.32,17.35,17.31,17.34,1126400.0,13.8061,13.83,13.7981,13.822,1126400.0
2014-03-07 11:30:00,17.34,17.36,17.32,17.32,989100.0,13.822,13.8379,13.8061,13.8061,989100.0
2014-03-07 11:35:00,17.33,17.36,17.32,17.34,830000.0,13.814,13.8379,13.8061,13.822,830000.0
2014-03-07 11:40:00,17.34,17.36,17.31,17.35,784400.0,13.822,13.8379,13.7981,13.83,784400.0
2014-03-07 11:45:00,17.35,17.37,17.34,17.35,853900.0,13.83,13.8459,13.822,13.83,853900.0
2014-03-07 11:50:00,17.34,17.34,17.31,17.31,714300.0,13.822,13.822,13.7981,13.7981,714300.0
2014-03-07 11:55:00,17.31,17.36,17.31,17.36,858200.0,13.7981,13.8379,13.7981,13.8379,858200.0
2014-03-07 12:00:00,17.36,17.36,17.31,17.31,696800.0,13.8379,13.8379,13.7981,13.7981,696800.0
2014-03-07 12:05:00,17.31,17.32,17.3,17.3,367100.0,13.7981,13.8061,13.7901,13.7901,367100.0
2014-03-07 12:10:00,17.3,17.33,17.3,17.32,502000.0,13.7901,13.814,13.7901,13.8061,502000.0
2014-03-07 12:15:00,17.32,17.35,17.32,17.34,489600.0,13.8061,13.83,13.8061,13.822,489600.0
2014-03-07 12:20:00,17.34,17.39,17.34,17.37,1565800.0,13.822,13.8619,13.822,13.8459,1565800.0
2014-03-07 12:25:00,17.37,17.38,17.36,17.37,323800.0,13.8459,13.8539,13.8379,13.8459,323800.0
2014-03-07 12:30:00,17.37,17.37,17.33,17.35,698600.0,13.8459,13.8459,13.814,13.83,698600.0
2014-03-07 12:35:00,17.34,17.37,17.33,17.37,568900.0,13.822,13.8459,13.814,13.8459,568900.0
2014-03-07 12:40:00,17.37,17.4,17.37,17.37,956700.0,13.8459,13.8698,13.8459,13.8459,956700.0
2014-03-07 12:45:00,17.37,17.39,17.37,17.38,673300.0,13.8459,13.8619,13.8459,13.8539,673300.0
2014-03-07 12:50:00,17.39,17.39,17.37,17.38,200100.0,13.8619,13.8619,13.8459,13.8539,200100.0
2014-03-07 12:55:00,17.38,17.38,17.37,17.38,199800.0,13.8539,13.8539,13.8459,13.8539,199800.0
2014-03-07 13:00:00,17.37,17.38,17.35,17.37,507100.0,13.8459,13.8539,13.83,13.8459,507100.0
2014-03-07 13:05:00,17.36,17.39,17.36,17.38,344500.0,13.8379,13.8619,13.8379,13.8539,344500.0
2014-03-07 13:10:00,17.39,17.4,17.37,17.39,733400.0,13.8619,13.8698,13.8459,13.8619,733400.0
2014-03-07 13:15:00,17.39,17.39,17.37,17.38,413900.0,13.8619,13.8619,13.8459,13.8539,413900.0
2014-03-07 13:20:00,17.38,17.38,17.37,17.38,110000.0,13.8539,13.8539,13.8459,13.8539,110000.0
2014-03-07 13:25:00,17.38,17.38,17.35,17.35,436100.0,13.8539,13.8539,13.83,13.83,436100.0
2014-03-07 13:30:00,17.35,17.38,17.33,17.38,613800.0,13.83,13.8539,13.814,13.8539,613800.0
2014-03-07 13:35:00,17.37,17.38,17.32,17.32,555900.0,13.8459,13.8539,13.8061,13.8061,555900.0
2014-03-07 13:40:00,17.33,17.34,17.32,17.32,483800.0,13.814,13.822,13.8061,13.8061,483800.0
2014-03-07 13:45:00,17.32,17.33,17.31,17.32,182900.0,13.8061,13.814,13.7981,13.8061,182900.0
2014-03-07 13:50:00,17.31,17.32,17.27,17.32,1193300.0,13.7981,13.8061,13.7662,13.8061,1193300.0
2014-03-07 13:55:00,17.32,17.33,17.31,17.31,444700.0,13.8061,13.814,13.7981,13.7981,444700.0
2014-03-07 14:00:00,17.31,17.33,17.3,17.31,671700.0,13.7981,13.814,13.7901,13.7981,671700.0
2014-03-07 14:05:00,17.31,17.32,17.29,17.3,742000.0,13.7981,13.8061,13.7821,13.7901,742000.0
2014-03-07 14:10:00,17.3,17.32,17.28,17.3,660400.0,13.7901,13.8061,13.7742,13.7901,660400.0
2014-03-07 14:15:00,17.29,17.3,17.27,17.28,514500.0,13.7821,13.7901,13.7662,13.7742,514500.0
2014-03-07 14:20:00,17.29,17.29,17.26,17.28,795000.0,13.7821,13.7821,13.7582,13.7742,795000.0
2014-03-07 14:25:00,17.29,17.29,17.26,17.28,1177500.0,13.7821,13.7821,13.7582,13.7742,1177500.0
2014-03-07 14:30:00,17.28,17.3,17.26,17.27,1347800.0,13.7742,13.7901,13.7582,13.7662,1347800.0
2014-03-07 14:35:00,17.27,17.29,17.26,17.27,1187100.0,13.7662,13.7821,13.7582,13.7662,1187100.0
2014-03-07 14:40:00,17.27,17.29,17.26,17.26,696800.0,13.7662,13.7821,13.7582,13.7582,696800.0
2014-03-07 14:45:00,17.27,17.29,17.26,17.29,624500.0,13.7662,13.7821,13.7582,13.7821,624500.0
2014-03-07 14:50:00,17.29,17.31,17.28,17.3,764000.0,13.7821,13.7981,13.7742,13.7901,764000.0
2014-03-07 14:55:00,17.31,17.31,17.28,17.28,805100.0,13.7981,13.7981,13.7742,13.7742,805100.0
2014-03-07 15:00:00,17.29,17.29,17.27,17.27,1030300.0,13.7821,13.7821,13.7662,13.7662,1030300.0
2014-03-07 15:05:00,17.27,17.3,17.27,17.29,554000.0,13.7662,13.7901,13.7662,13.7821,554000.0
2014-03-07 15:10:00,17.28,17.31,17.28,17.31,377000.0,13.7742,13.7981,13.7742,13.7981,377000.0
2014-03-07 15:15:00,17.31,17.32,17.29,17.31,798600.0,13.7981,13.8061,13.7821,13.7981,798600.0
2014-03-07 15:20:00,17.31,17.32,17.29,17.29,1372600.0,13.7981,13.8061,13.7821,13.7821,1372600.0
2014-03-07 15:25:00,17.29,17.3,17.28,17.29,843200.0,13.7821,13.7901,13.7742,13.7821,843200.0
2014-03-07 15:30:00,17.29,17.3,17.27,17.27,1071600.0,13.7821,13.7901,13.7662,13.7662,1071600.0
2014-03-07 15:35:00,17.27,17.28,17.25,17.26,1490700.0,13.7662,13.7742,13.7503,13.7582,1490700.0
2014-03-07 15:40:00,17.26,17.27,17.25,17.27,817000.0,13.7582,13.7662,13.7503,13.7662,817000.0
2014-03-07 15:45:00,17.27,17.29,17.26,17.28,1280200.0,13.7662,13.7821,13.7582,13.7742,1280200.0
2014-03-07 15:50:00,17.29,17.3,17.28,17.29,1953100.0,13.7821,13.7901,13.7742,13.7821,1953100.0
2014-03-07 15:55:00,17.3,17.33,17.28,17.32,5048700.0,13.7901,13.814,13.7742,13.8061,5048700.0
2014-03-10 09:30:00,17.27,17.3,17.25,17.29,2481700.0,13.7662,13.7901,13.7503,13.7821,2481700.0
2014-03-10 09:35:00,17.29,17.33,17.25,17.29,1285900.0,13.7821,13.814,13.7503,13.7821,1285900.0
2014-03-10 09:40:00,17.28,17.33,17.28,17.32,999400.0,13.7742,13.814,13.7742,13.8061,999400.0
2014-03-10 09:45:00,17.33,17.43,17.32,17.43,2297800.0,13.814,13.8937,13.8061,13.8937,2297800.0
2014-03-10 09:50:00,17.43,17.44,17.4,17.42,1551600.0,13.8937,13.9017,13.8698,13.8858,1551600.0
2014-03-10 09:55:00,17.43,17.43,17.39,17.43,1157600.0,13.8937,13.8937,13.8619,13.8937,1157600.0
2014-03-10 10:00:00,17.42,17.43,17.41,17.43,911600.0,13.8858,13.8937,13.8778,13.8937,911600.0
2014-03-10 10:05:00,17.43,17.43,17.37,17.39,2138700.0,13.8937,13.8937,13.8459,13.8619,2138700.0
2014-03-10 10:10:00,17.4,17.4,17.35,17.36,1172800.0,13.8698,13.8698,13.83,13.8379,1172800.0
2014-03-10 10:15:00,17.37,17.38,17.35,17.36,952000.0,13.8459,13.8539,13.83,13.8379,952000.0
2014-03-10 10:20:00,17.37,17.39,17.34,17.37,963700.0,13.8459,13.8619,13.822,13.8459,963700.0
2014-03-10 10:25:00,17.37,17.37,17.3,17.34,1183200.0,13.8459,13.8459,13.7901,13.822,1183200.0
2014-03-10 10:30:00,17.33,17.34,17.29,17.29,823600.0,13.814,13.822,13.7821,13.7821,823600.0
2014-03-10 10:35:00,17.29,17.33,17.28,17.31,838500.0,13.7821,13.814,13.7742,13.7981,838500.0
2014-03-10 10:40:00,17.3,17.31,17.27,17.27,1237100.0,13.7901,13.7981,13.7662,13.7662,1237100.0
2014-03-10 10:45:00,17.28,17.31,17.25,17.3,1315900.0,13.7742,13.7981,13.7503,13.7901,1315900.0
2014-03-10 10:50:00,17.3,17.32,17.29,17.32,950200.0,13.7901,13.8061,13.7821,13.8061,950200.0
2014-03-10 10:55:00,17.31,17.33,17.3,17.33,728100.0,13.7981,13.814,13.7901,13.814,728100.0
2014-03-10 11:00:00,17.33,17.33,17.28,17.3,1236200.0,13.814,13.814,13.7742,13.7901,1236200.0
2014-03-10 11:05:00,17.3,17.33,17.28,17.33,995700.0,13.7901,13.814,13.7742,13.814,995700.0
2014-03-10 11:10:00,17.32,17.34,17.32,17.32,702400.0,13.8061,13.822,13.8061,13.8061,702400.0
2014-03-10 11:15:00,17.32,17.36,17.32,17.35,1166100.0,13.8061,13.8379,13.8061,13.83,1166100.0
2014-03-10 11:20:00,17.35,17.42,17.34,17.42,1654700.0,13.83,13.8858,13.822,13.8858,1654700.0
2014-03-10 11:25:00,17.41,17.44,17.41,17.42,1674900.0,13.8778,13.9017,13.8778,13.8858,1674900.0
2014-03-10 11:30:00,17.41,17.43,17.4,17.4,762100.0,13.8778,13.8937,13.8698,13.8698,762100.0
2014-03-10 11:35:00,17.41,17.44,17.4,17.43,775900.0,13.8778,13.9017,13.8698,13.8937,775900.0
2014-03-10 11:40:00,17.43,17.44,17.42,17.43,889500.0,13.8937,13.9017,13.8858,13.8937,889500.0
2014-03-10 11:45:00,17.43,17.44,17.42,17.43,516000.0,13.8937,13.9017,13.8858,13.8937,516000.0
2014-03-10 11:50:00,17.43,17.43,17.38,17.38,757800.0,13.8937,13.8937,13.8539,13.8539,757800.0
2014-03-10 11:55:00,17.39,17.4,17.36,17.38,1474400.0,13.8619,13.8698,13.8379,13.8539,1474400.0
2014-03-10 12:00:00,17.38,17.38,17.36,17.38,626300.0,13.8539,13.8539,13.8379,13.8539,626300.0
2014-03-10 12:05:00,17.38,17.39,17.37,17.37,622900.0,13.8539,13.8619,13.8459,13.8459,622900.0
2014-03-10 12:10:00,17.38,17.38,17.36,17.38,556400.0,13.8539,13.8539,13.8379,13.8539,556400.0
2014-03-10 12:15:00,17.38,17.39,17.37,17.39,332300.0,13.8539,13.8619,13.8459,13.8619,332300.0
2014-03-10 12:20:00,17.39,17.41,17.39,17.41,521100.0,13.8619,13.8778,13.8619,13.8778,521100.0
2014-03-10 12:25:00,17.41,17.42,17.39,17.42,398700.0,13.8778,13.8858,13.8619,13.8858,398700.0
2014-03-10 12:30:00,17.41,17.42,17.4,17.41,213800.0,13.8778,13.8858,13.8698,13.8778,213800.0
2014-03-10 12:35:00,17.41,17.43,17.41,17.42,417500.0,13.8778,13.8937,13.8778,13.8858,417500.0
2014-03-10 12:40:00,17.42,17.43,17.41,17.41,209100.0,13.8858,13.8937,13.8778,13.8778,209100.0
2014-03-10 12:45:00,17.41,17.42,17.41,17.41,148000.0,13.8778,13.8858,13.8778,13.8778,148000.0
2014-03-10 12:50:00,17.41,17.42,17.41,17.42,153700.0,13.8778,13.8858,13.8778,13.8858,153700.0
2014-03-10 12:55:00,17.41,17.44,17.4,17.42,612700.0,13.8778,13.9017,13.8698,13.8858,612700.0
2014-03-10 13:00:00,17.43,17.44,17.41,17.43,603100.0,13.8937,13.9017,13.8778,13.8937,603100.0
2014-03-10 13:05:00,17.42,17.44,17.42,17.43,424300.0,13.8858,13.9017,13.8858,13.8937,424300.0
2014-03-10 13:10:00,17.43,17.44,17.42,17.43,1899700.0,13.8937,13.9017,13.8858,13.8937,1899700.0
2014-03-10 13:15:00,17.43,17.44,17.42,17.44,529600.0,13.8937,13.9017,13.8858,13.9017,529600.0
2014-03-10 13:20:00,17.44,17.44,17.43,17.44,185000.0,13.9017,13.9017,13.8937,13.9017,185000.0
2014-03-10 13:25:00,17.44,17.44,17.43,17.44,392500.0,13.9017,13.9017,13.8937,13.9017,392500.0
2014-03-10 13:30:00,17.44,17.44,17.41,17.42,827900.0,13.9017,13.9017,13.8778,13.8858,827900.0
2014-03-10 13:35:00,17.41,17.42,17.4,17.42,572000.0,13.8778,13.8858,13.8698,13.8858,572000.0
2014-03-10 13:40:00,17.42,17.42,17.39,17.39,429400.0,13.8858,13.8858,13.8619,13.8619,429400.0
2014-03-10 13:45:00,17.39,17.4,17.38,17.39,645000.0,13.8619,13.8698,13.8539,13.8619,645000.0
2014-03-10 13:50:00,17.39,17.39,17.38,17.39,261100.0,13.8619,13.8619,13.8539,13.8619,261100.0
2014-03-10 13:55:00,17.39,17.4,17.37,17.4,548400.0,13.8619,13.8698,13.8459,13.8698,548400.0
2014-03-10 14:00:00,17.39,17.4,17.38,17.38,755500.0,13.8619,13.8698,13.8539,13.8539,755500.0
2014-03-10 14:05:00,17.38,17.4,17.36,17.4,1275700.0,13.8539,13.8698,13.8379,13.8698,1275700.0
2014-03-10 14:10:00,17.39,17.4,17.38,17.39,366300.0,13.8619,13.8698,13.8539,13.8619,366300.0
2014-03-10 14:15:00,17.39,17.4,17.39,17.39,415600.0,13.8619,13.8698,13.8619,13.8619,415600.0
2014-03-10 14:20:00,17.39,17.39,17.36,17.37,539200.0,13.8619,13.8619,13.8379,13.8459,539200.0
2014-03-10 14:25:00,17.36,17.4,17.36,17.39,839300.0,13.8379,13.8698,13.8379,13.8619,839300.0
2014-03-10 14:30:00,17.39,17.43,17.39,17.42,707100.0,13.8619,13.8937,13.8619,13.8858,707100.0
2014-03-10 14:35:00,17.42,17.43,17.41,17.42,299700.0,13.8858,13.8937,13.8778,13.8858,299700.0
2014-03-10 14:40:00,17.42,17.42,17.41,17.42,221400.0,13.8858,13.8858,13.8778,13.8858,221400.0
2014-03-10 14:45:00,17.42,17.43,17.41,17.43,407600.0,13.8858,13.8937,13.8778,13.8937,407600.0
2014-03-10 14:50:00,17.43,17.44,17.42,17.43,554200.0,13.8937,13.9017,13.8858,13.8937,554200.0
2014-03-10 14:55:00,17.43,17.44,17.43,17.44,343600.0,13.8937,13.9017,13.8937,13.9017,343600.0
2014-03-10 15:00:00,17.44,17.44,17.43,17.44,533600.0,13.9017,13.9017,13.8937,13.9017,533600.0
2014-03-10 15:05:00,17.44,17.44,17.43,17.43,1442800.0,13.9017,13.9017,13.8937,13.8937,1442800.0
2014-03-10 15:10:00,17.43,17.44,17.42,17.42,1172200.0,13.8937,13.9017,13.8858,13.8858,1172200.0
2014-03-10 15:15:00,17.43,17.43,17.41,17.42,952900.0,13.8937,13.8937,13.8778,13.8858,952900.0
2014-03-10 15:20:00,17.42,17.44,17.41,17.44,662300.0,13.8858,13.9017,13.8778,13.9017,662300.0
2014-03-10 15:25:00,17.44,17.44,17.42,17.43,475400.0,13.9017,13.9017,13.8858,13.8937,475400.0
2014-03-10 15:30:00,17.43,17.43,17.42,17.43,483300.0,13.8937,13.8937,13.8858,13.8937,483300.0
2014-03-10 15:35:00,17.43,17.44,17.43,17.44,841100.0,13.8937,13.9017,13.8937,13.9017,841100.0
2014-03-10 15:40:00,17.44,17.44,17.43,17.44,520000.0,13.9017,13.9017,13.8937,13.9017,520000.0
2014-03-10 15:45:00,17.44,17.45,17.43,17.45,1851100.0,13.9017,13.9097,13.8937,13.9097,1851100.0
2014-03-10 15:50:00,17.45,17.46,17.44,17.44,2195500.0,13.9097,13.9177,13.9017,13.9017,2195500.0
2014-03-10 15:55:00,17.44,17.47,17.44,17.46,4168300.0,13.9017,13.9256,13.9017,13.9177,4168300.0
2014-03-11 09:30:00,17.51,17.52,17.41,17.41,2215000.0,13.9575,13.9655,13.8778,13.8778,2215000.0
2014-03-11 09:35:00,17.41,17.46,17.37,17.39,2427300.0,13.8778,13.9177,13.8459,13.8619,2427300.0
2014-03-11 09:40:00,17.39,17.42,17.36,17.37,2149500.0,13.8619,13.8858,13.8379,13.8459,2149500.0
2014-03-11 09:45:00,17.37,17.38,17.33,17.35,2328300.0,13.8459,13.8539,13.814,13.83,2328300.0
2014-03-11 09:50:00,17.35,17.38,17.33,17.36,2046800.0,13.83,13.8539,13.814,13.8379,2046800.0
2014-03-11 09:55:00,17.36,17.38,17.35,17.36,1417300.0,13.8379,13.8539,13.83,13.8379,1417300.0
2014-03-11 10:00:00,17.36,17.36,17.31,17.35,2009000.0,13.8379,13.8379,13.7981,13.83,2009000.0
2014-03-11 10:05:00,17.34,17.35,17.33,17.35,586000.0,13.822,13.83,13.814,13.83,586000.0
2014-03-11 10:10:00,17.35,17.37,17.34,17.37,997600.0,13.83,13.8459,13.822,13.8459,997600.0
2014-03-11 10:15:00,17.37,17.39,17.35,17.39,2009300.0,13.8459,13.8619,13.83,13.8619,2009300.0
2014-03-11 10:20:00,17.39,17.39,17.36,17.37,751800.0,13.8619,13.8619,13.8379,13.8459,751800.0
2014-03-11 10:25:00,17.36,17.37,17.36,17.37,374100.0,13.8379,13.8459,13.8379,13.8459,374100.0
2014-03-11 10:30:00,17.37,17.39,17.36,17.39,1285600.0,13.8459,13.8619,13.8379,13.8619,1285600.0
2014-03-11 10:35:00,17.39,17.4,17.38,17.39,1116600.0,13.8619,13.8698,13.8539,13.8619,1116600.0
2014-03-11 10:40:00,17.39,17.4,17.37,17.39,982600.0,13.8619,13.8698,13.8459,13.8619,982600.0
2014-03-11 10:45:00,17.39,17.41,17.38,17.41,732200.0,13.8619,13.8778,13.8539,13.8778,732200.0
2014-03-11 10:50:00,17.41,17.42,17.4,17.41,584300.0,13.8778,13.8858,13.8698,13.8778,584300.0
2014-03-11 10:55:00,17.41,17.43,17.41,17.41,1373500.0,13.8778,13.8937,13.8778,13.8778,1373500.0
2014-03-11 11:00:00,17.41,17.42,17.4,17.4,386400.0,13.8778,13.8858,13.8698,13.8698,386400.0
2014-03-11 11:05:00,17.41,17.41,17.38,17.39,596700.0,13.8778,13.8778,13.8539,13.8619,596700.0
2014-03-11 11:10:00,17.38,17.4,17.38,17.39,687100.0,13.8539,13.8698,13.8539,13.8619,687100.0
2014-03-11 11:15:00,17.39,17.4,17.36,17.36,951400.0,13.8619,13.8698,13.8379,13.8379,951400.0
2014-03-11 11:20:00,17.37,17.38,17.36,17.37,488100.0,13.8459,13.8539,13.8379,13.8459,488100.0
2014-03-11 11:25:00,17.38,17.39,17.37,17.38,607800.0,13.8539,13.8619,13.8459,13.8539,607800.0
2014-03-11 11:30:00,17.38,17.38,17.36,17.37,837200.0,13.8539,13.8539,13.8379,13.8459,837200.0
2014-03-11 11:35:00,17.37,17.38,17.36,17.37,568800.0,13.8459,13.8539,13.8379,13.8459,568800.0
2014-03-11 11:40:00,17.36,17.37,17.33,17.34,2240600.0,13.8379,13.8459,13.814,13.822,2240600.0
2014-03-11 11:45:00,17.34,17.35,17.33,17.34,799400.0,13.822,13.83,13.814,13.822,799400.0
2014-03-11 11:50:00,17.34,17.35,17.33,17.35,652100.0,13.822,13.83,13.814,13.83,652100.0
2014-03-11 11:55:00,17.34,17.35,17.33,17.33,937000.0,13.822,13.83,13.814,13.814,937000.0
2014-03-11 12:00:00,17.34,17.34,17.33,17.34,572100.0,13.822,13.822,13.814,13.822,572100.0
2014-03-11 12:05:00,17.34,17.34,17.33,17.33,1307900.0,13.822,13.822,13.814,13.814,1307900.0
2014-03-11 12:10:00,17.33,17.34,17.32,17.32,671000.0,13.814,13.822,13.8061,13.8061,671000.0
2014-03-11 12:15:00,17.32,17.33,17.31,17.32,1086400.0,13.8061,13.814,13.7981,13.8061,1086400.0
2014-03-11 12:20:00,17.32,17.33,17.31,17.33,487600.0,13.8061,13.814,13.7981,13.814,487600.0
2014-03-11 12:25:00,17.33,17.34,17.31,17.32,1462900.0,13.814,13.822,13.7981,13.8061,1462900.0
2014-03-11 12:30:00,17.32,17.35,17.32,17.35,498700.0,13.8061,13.83,13.8061,13.83,498700.0
2014-03-11 12:35:00,17.35,17.35,17.34,17.35,272800.0,13.83,13.83,13.822,13.83,272800.0
2014-03-11 12:40:00,17.35,17.36,17.34,17.36,268100.0,13.83,13.8379,13.822,13.8379,268100.0
2014-03-11 12:45:00,17.36,17.38,17.35,17.38,461400.0,13.8379,13.8539,13.83,13.8539,461400.0
2014-03-11 12:50:00,17.38,17.38,17.36,17.37,593500.0,13.8539,13.8539,13.8379,13.8459,593500.0
2014-03-11 12:55:00,17.36,17.37,17.35,17.35,508500.0,13.8379,13.8459,13.83,13.83,508500.0
2014-03-11 13:00:00,17.35,17.36,17.33,17.33,446800.0,13.83,13.8379,13.814,13.814,446800.0
2014-03-11 13:05:00,17.33,17.34,17.31,17.32,1257700.0,13.814,13.822,13.7981,13.8061,1257700.0
2014-03-11 13:10:00,17.32,17.34,17.31,17.34,468400.0,13.8061,13.822,13.7981,13.822,468400.0
2014-03-11 13:15:00,17.33,17.34,17.32,17.33,209700.0,13.814,13.822,13.8061,13.814,209700.0
2014-03-11 13:20:00,17.32,17.34,17.31,17.32,429000.0,13.8061,13.822,13.7981,13.8061,429000.0
2014-03-11 13:25:00,17.31,17.32,17.28,17.29,1508900.0,13.7981,13.8061,13.7742,13.7821,1508900.0
2014-03-11 13:30:00,17.29,17.32,17.28,17.32,805200.0,13.7821,13.8061,13.7742,13.8061,805200.0
2014-03-11 13:35:00,17.32,17.34,17.3,17.3,974500.0,13.8061,13.822,13.7901,13.7901,974500.0
2014-03-11 13:40:00,17.3,17.31,17.29,17.29,852500.0,13.7901,13.7981,13.7821,13.7821,852500.0
2014-03-11 13:45:00,17.29,17.33,17.29,17.33,936300.0,13.7821,13.814,13.7821,13.814,936300.0
2014-03-11 13:50:00,17.32,17.33,17.31,17.32,488400.0,13.8061,13.814,13.7981,13.8061,488400.0
2014-03-11 13:55:00,17.32,17.33,17.31,17.33,465400.0,13.8061,13.814,13.7981,13.814,465400.0
2014-03-11 14:00:00,17.32,17.34,17.31,17.32,507300.0,13.8061,13.822,13.7981,13.8061,507300.0
2014-03-11 14:05:00,17.32,17.34,17.31,17.33,1504400.0,13.8061,13.822,13.7981,13.814,1504400.0
2014-03-11 14:10:00,17.34,17.34,17.32,17.32,2141700.0,13.822,13.822,13.8061,13.8061,2141700.0
2014-03-11 14:15:00,17.32,17.34,17.32,17.32,1086300.0,13.8061,13.822,13.8061,13.8061,1086300.0
2014-03-11 14:20:00,17.32,17.34,17.32,17.34,663700.0,13.8061,13.822,13.8061,13.822,663700.0
2014-03-11 14:25:00,17.34,17.37,17.32,17.35,1479500.0,13.822,13.8459,13.8061,13.83,1479500.0
2014-03-11 14:30:00,17.35,17.36,17.31,17.32,1434400.0,13.83,13.8379,13.7981,13.8061,1434400.0
2014-03-11 14:35:00,17.32,17.35,17.32,17.34,1364400.0,13.8061,13.83,13.8061,13.822,1364400.0
2014-03-11 14:40:00,17.34,17.34,17.31,17.34,562000.0,13.822,13.822,13.7981,13.822,562000.0
2014-03-11 14:45:00,17.34,17.34,17.32,17.34,653600.0,13.822,13.822,13.8061,13.822,653600.0
2014-03-11 14:50:00,17.33,17.34,17.32,17.32,452800.0,13.814,13.822,13.8061,13.8061,452800.0
2014-03-11 14:55:00,17.32,17.33,17.31,17.32,460900.0,13.8061,13.814,13.7981,13.8061,460900.0
2014-03-11 15:00:00,17.31,17.32,17.29,17.29,2057500.0,13.7981,13.8061,13.7821,13.7821,2057500.0
2014-03-11 15:05:00,17.3,17.31,17.27,17.27,1436400.0,13.7901,13.7981,13.7662,13.7662,1436400.0
2014-03-11 15:10:00,17.27,17.29,17.26,17.27,2076800.0,13.7662,13.7821,13.7582,13.7662,2076800.0
2014-03-11 15:15:00,17.26,17.28,17.25,17.27,1847500.0,13.7582,13.7742,13.7503,13.7662,1847500.0
2014-03-11 15:20:00,17.27,17.31,17.26,17.3,1393300.0,13.7662,13.7981,13.7582,13.7901,1393300.0
2014-03-11 15:25:00,17.29,17.3,17.28,17.3,578800.0,13.7821,13.7901,13.7742,13.7901,578800.0
2014-03-11 15:30:00,17.3,17.33,17.29,17.32,998700.0,13.7901,13.814,13.7821,13.8061,998700.0
2014-03-11 15:35:00,17.32,17.32,17.28,17.29,976700.0,13.8061,13.8061,13.7742,13.7821,976700.0
2014-03-11 15:40:00,17.3,17.3,17.29,17.29,795100.0,13.7901,13.7901,13.7821,13.7821,795100.0
2014-03-11 15:45:00,17.29,17.3,17.27,17.28,1784600.0,13.7821,13.7901,13.7662,13.7742,1784600.0
2014-03-11 15:50:00,17.28,17.28,17.26,17.26,1998800.0,13.7742,13.7742,13.7582,13.7582,1998800.0
2014-03-11 15:55:00,17.26,17.28,17.26,17.27,3588000.0,13.7582,13.7742,13.7582,13.7662,3588000.0
2014-03-12 09:30:00,17.18,17.19,17.1,17.12,5493300.0,13.6945,13.7024,13.6307,13.6466,5493300.0
2014-03-12 09:35:00,17.12,17.15,17.1,17.12,3290500.0,13.6466,13.6705,13.6307,13.6466,3290500.0
2014-03-12 09:40:00,17.12,17.13,17.07,17.12,2308100.0,13.6466,13.6546,13.6068,13.6466,2308100.0
2014-03-12 09:45:00,17.13,17.13,17.08,17.12,2637900.0,13.6546,13.6546,13.6147,13.6466,2637900.0
2014-03-12 09:50:00,17.13,17.15,17.1,17.11,1906500.0,13.6546,13.6705,13.6307,13.6387,1906500.0
2014-03-12 09:55:00,17.12,17.13,17.09,17.11,1367000.0,13.6466,13.6546,13.6227,13.6387,1367000.0
2014-03-12 10:00:00,17.11,17.14,17.09,17.13,2116800.0,13.6387,13.6626,13.6227,13.6546,2116800.0
2014-03-12 10:05:00,17.13,17.15,17.12,17.14,1469900.0,13.6546,13.6705,13.6466,13.6626,1469900.0
2014-03-12 10:10:00,17.14,17.15,17.1,17.1,1079700.0,13.6626,13.6705,13.6307,13.6307,1079700.0
2014-03-12 10:15:00,17.1,17.12,17.08,17.08,1226800.0,13.6307,13.6466,13.6147,13.6147,1226800.0
2014-03-12 10:20:00,17.08,17.11,17.07,17.07,2483800.0,13.6147,13.6387,13.6068,13.6068,2483800.0
2014-03-12 10:25:00,17.08,17.11,17.07,17.08,1513000.0,13.6147,13.6387,13.6068,13.6147,1513000.0
2014-03-12 10:30:00,17.08,17.12,17.07,17.1,2105900.0,13.6147,13.6466,13.6068,13.6307,2105900.0
2014-03-12 10:35:00,17.1,17.11,17.08,17.1,965300.0,13.6307,13.6387,13.6147,13.6307,965300.0
2014-03-12 10:40:00,17.1,17.11,17.09,17.11,463200.0,13.6307,13.6387,13.6227,13.6387,463200.0
2014-03-12 10:45:00,17.11,17.12,17.1,17.11,1161000.0,13.6387,13.6466,13.6307,13.6387,1161000.0
2014-03-12 10:50:00,17.11,17.16,17.1,17.15,1242200.0,13.6387,13.6785,13.6307,13.6705,1242200.0
2014-03-12 10:55:00,17.16,17.2,17.15,17.19,1353300.0,13.6785,13.7104,13.6705,13.7024,1353300.0
2014-03-12 11:00:00,17.2,17.22,17.19,17.22,1459300.0,13.7104,13.7263,13.7024,13.7263,1459300.0
2014-03-12 11:05:00,17.22,17.26,17.21,17.24,1584000.0,13.7263,13.7582,13.7184,13.7423,1584000.0
2014-03-12 11:10:00,17.25,17.25,17.21,17.24,1117500.0,13.7503,13.7503,13.7184,13.7423,1117500.0
2014-03-12 11:15:00,17.24,17.25,17.22,17.23,1158100.0,13.7423,13.7503,13.7263,13.7343,1158100.0
2014-03-12 11:20:00,17.23,17.25,17.23,17.25,1223000.0,13.7343,13.7503,13.7343,13.7503,1223000.0
2014-03-12 11:25:00,17.25,17.26,17.24,17.26,1126500.0,13.7503,13.7582,13.7423,13.7582,1126500.0
2014-03-12 11:30:00,17.26,17.28,17.25,17.28,828900.0,13.7582,13.7742,13.7503,13.7742,828900.0
2014-03-12 11:35:00,17.28,17.29,17.25,17.27,1509700.0,13.7742,13.7821,13.7503,13.7662,1509700.0
2014-03-12 11:40:00,17.27,17.27,17.23,17.23,1069800.0,13.7662,13.7662,13.7343,13.7343,1069800.0
2014-03-12 11:45:00,17.24,17.27,17.23,17.26,608000.0,13.7423,13.7662,13.7343,13.7582,608000.0
2014-03-12 11:50:00,17.26,17.26,17.23,17.23,321300.0,13.7582,13.7582,13.7343,13.7343,321300.0
2014-03-12 11:55:00,17.23,17.24,17.21,17.23,792100.0,13.7343,13.7423,13.7184,13.7343,792100.0
2014-03-12 12:00:00,17.23,17.25,17.22,17.25,370800.0,13.7343,13.7503,13.7263,13.7503,370800.0
2014-03-12 12:05:00,17.25,17.26,17.24,17.25,663000.0,13.7503,13.7582,13.7423,13.7503,663000.0
2014-03-12 12:10:00,17.26,17.26,17.24,17.25,458200.0,13.7582,13.7582,13.7423,13.7503,458200.0
2014-03-12 12:15:00,17.25,17.26,17.24,17.26,608400.0,13.7503,13.7582,13.7423,13.7582,608400.0
2014-03-12 12:20:00,17.26,17.27,17.25,17.26,650600.0,13.7582,13.7662,13.7503,13.7582,650600.0
2014-03-12 12:25:00,17.26,17.26,17.23,17.25,659200.0,13.7582,13.7582,13.7343,13.7503,659200.0
2014-03-12 12:30:00,17.25,17.26,17.23,17.25,501700.0,13.7503,13.7582,13.7343,13.7503,501700.0
2014-03-12 12:35:00,17.25,17.26,17.25,17.25,373300.0,13.7503,13.7582,13.7503,13.7503,373300.0
2014-03-12 12:40:00,17.25,17.28,17.25,17.28,444200.0,13.7503,13.7742,13.7503,13.7742,444200.0
2014-03-12 12:45:00,17.28,17.29,17.26,17.29,554200.0,13.7742,13.7821,13.7582,13.7821,554200.0
2014-03-12 12:50:00,17.29,17.3,17.28,17.3,715200.0,13.7821,13.7901,13.7742,13.7901,715200.0
2014-03-12 12:55:00,17.3,17.33,17.28,17.32,760900.0,13.7901,13.814,13.7742,13.8061,760900.0
2014-03-12 13:00:00,17.33,17.33,17.28,17.31,1065600.0,13.814,13.814,13.7742,13.7981,1065600.0
2014-03-12 13:05:00,17.3,17.31,17.29,17.3,391300.0,13.7901,13.7981,13.7821,13.7901,391300.0
2014-03-12 13:10:00,17.31,17.31,17.26,17.26,847300.0,13.7981,13.7981,13.7582,13.7582,847300.0
2014-03-12 13:15:00,17.26,17.29,17.26,17.28,333000.0,13.7582,13.7821,13.7582,13.7742,333000.0
2014-03-12 13:20:00,17.28,17.28,17.23,17.23,466900.0,13.7742,13.7742,13.7343,13.7343,466900.0
2014-03-12 13:25:00,17.24,17.25,17.23,17.25,411600.0,13.7423,13.7503,13.7343,13.7503,411600.0
2014-03-12 13:30:00,17.25,17.26,17.24,17.26,670200.0,13.7503,13.7582,13.7423,13.7582,670200.0
2014-03-12 13:35:00,17.26,17.27,17.24,17.26,478900.0,13.7582,13.7662,13.7423,13.7582,478900.0
2014-03-12 13:40:00,17.26,17.27,17.25,17.26,173000.0,13.7582,13.7662,13.7503,13.7582,173000.0
2014-03-12 13:45:00,17.26,17.27,17.25,17.26,256100.0,13.7582,13.7662,13.7503,13.7582,256100.0
2014-03-12 13:50:00,17.27,17.27,17.25,17.25,201500.0,13.7662,13.7662,13.7503,13.7503,201500.0
2014-03-12 13:55:00,17.26,17.26,17.24,17.25,339600.0,13.7582,13.7582,13.7423,13.7503,339600.0
2014-03-12 14:00:00,17.24,17.28,17.24,17.28,828700.0,13.7423,13.7742,13.7423,13.7742,828700.0
2014-03-12 14:05:00,17.28,17.29,17.26,17.27,378100.0,13.7742,13.7821,13.7582,13.7662,378100.0
2014-03-12 14:10:00,17.26,17.28,17.23,17.23,918900.0,13.7582,13.7742,13.7343,13.7343,918900.0
2014-03-12 14:15:00,17.23,17.27,17.23,17.26,625000.0,13.7343,13.7662,13.7343,13.7582,625000.0
2014-03-12 14:20:00,17.26,17.27,17.24,17.26,307700.0,13.7582,13.7662,13.7423,13.7582,307700.0
2014-03-12 14:25:00,17.26,17.26,17.24,17.26,382600.0,13.7582,13.7582,13.7423,13.7582,382600.0
2014-03-12 14:30:00,17.25,17.27,17.24,17.24,343000.0,13.7503,13.7662,13.7423,13.7423,343000.0
2014-03-12 14:35:00,17.24,17.26,17.23,17.25,450500.0,13.7423,13.7582,13.7343,13.7503,450500.0
2014-03-12 14:40:00,17.25,17.26,17.23,17.25,505900.0,13.7503,13.7582,13.7343,13.7503,505900.0
2014-03-12 14:45:00,17.24,17.25,17.23,17.23,359000.0,13.7423,13.7503,13.7343,13.7343,359000.0
2014-03-12 14:50:00,17.23,17.24,17.22,17.23,366900.0,13.7343,13.7423,13.7263,13.7343,366900.0
2014-03-12 14:55:00,17.23,17.23,17.22,17.22,177000.0,13.7343,13.7343,13.7263,13.7263,177000.0
2014-03-12 15:00:00,17.22,17.23,17.2,17.23,957400.0,13.7263,13.7343,13.7104,13.7343,957400.0
2014-03-12 15:05:00,17.22,17.24,17.22,17.23,510300.0,13.7263,13.7423,13.7263,13.7343,510300.0
2014-03-12 15:10:00,17.24,17.24,17.21,17.22,503500.0,13.7423,13.7423,13.7184,13.7263,503500.0
2014-03-12 15:15:00,17.23,17.23,17.19,17.19,1065300.0,13.7343,13.7343,13.7024,13.7024,1065300.0
2014-03-12 15:20:00,17.2,17.23,17.19,17.21,981000.0,13.7104,13.7343,13.7024,13.7184,981000.0
2014-03-12 15:25:00,17.21,17.22,17.2,17.21,527500.0,13.7184,13.7263,13.7104,13.7184,527500.0
2014-03-12 15:30:00,17.22,17.23,17.19,17.21,778900.0,13.7263,13.7343,13.7024,13.7184,778900.0
2014-03-12 15:35:00,17.21,17.23,17.2,17.23,978800.0,13.7184,13.7343,13.7104,13.7343,978800.0
2014-03-12 15:40:00,17.23,17.24,17.21,17.24,1103800.0,13.7343,13.7423,13.7184,13.7423,1103800.0
2014-03-12 15:45:00,17.24,17.27,17.23,17.26,1249800.0,13.7423,13.7662,13.7343,13.7582,1249800.0
2014-03-12 15:50:00,17.26,17.29,17.25,17.25,1816300.0,13.7582,13.7821,13.7503,13.7503,1816300.0
2014-03-12 15:55:00,17.26,17.29,17.25,17.28,2957900.0,13.7582,13.7821,13.7503,13.7742,2957900.0
2014-03-13 09:30:00,17.34,17.39,17.3,17.35,2684200.0,13.822,13.8619,13.7901,13.83,2684200.0
2014-03-13 09:35:00,17.35,17.36,17.31,17.32,1139300.0,13.83,13.8379,13.7981,13.8061,1139300.0
2014-03-13 09:40:00,17.32,17.35,17.31,17.31,829800.0,13.8061,13.83,13.7981,13.7981,829800.0
2014-03-13 09:45:00,17.32,17.37,17.31,17.37,1482100.0,13.8061,13.8459,13.7981,13.8459,1482100.0
2014-03-13 09:50:00,17.36,17.41,17.35,17.41,3056700.0,13.8379,13.8778,13.83,13.8778,3056700.0
2014-03-13 09:55:00,17.41,17.47,17.39,17.43,3213800.0,13.8778,13.9256,13.8619,13.8937,3213800.0
2014-03-13 10:00:00,17.43,17.45,17.41,17.43,1434200.0,13.8937,13.9097,13.8778,13.8937,1434200.0
2014-03-13 10:05:00,17.43,17.45,17.42,17.44,1066000.0,13.8937,13.9097,13.8858,13.9017,1066000.0
2014-03-13 10:10:00,17.43,17.44,17.4,17.42,1389900.0,13.8937,13.9017,13.8698,13.8858,1389900.0
2014-03-13 10:15:00,17.41,17.43,17.39,17.42,800800.0,13.8778,13.8937,13.8619,13.8858,800800.0
2014-03-13 10:20:00,17.42,17.43,17.39,17.4,527400.0,13.8858,13.8937,13.8619,13.8698,527400.0
2014-03-13 10:25:00,17.39,17.42,17.38,17.41,1126900.0,13.8619,13.8858,13.8539,13.8778,1126900.0
2014-03-13 10:30:00,17.41,17.42,17.38,17.39,1064400.0,13.8778,13.8858,13.8539,13.8619,1064400.0
2014-03-13 10:35:00,17.39,17.4,17.35,17.38,1875300.0,13.8619,13.8698,13.83,13.8539,1875300.0
2014-03-13 10:40:00,17.38,17.38,17.35,17.35,816000.0,13.8539,13.8539,13.83,13.83,816000.0
2014-03-13 10:45:00,17.36,17.36,17.31,17.31,1305800.0,13.8379,13.8379,13.7981,13.7981,1305800.0
2014-03-13 10:50:00,17.31,17.34,17.31,17.31,791600.0,13.7981,13.822,13.7981,13.7981,791600.0
2014-03-13 10:55:00,17.31,17.33,17.3,17.3,865800.0,13.7981,13.814,13.7901,13.7901,865800.0
2014-03-13 11:00:00,17.3,17.32,17.3,17.31,934300.0,13.7901,13.8061,13.7901,13.7981,934300.0
2014-03-13 11:05:00,17.3,17.33,17.25,17.28,2230100.0,13.7901,13.814,13.7503,13.7742,2230100.0
2014-03-13 11:10:00,17.28,17.29,17.23,17.25,1773000.0,13.7742,13.7821,13.7343,13.7503,1773000.0
2014-03-13 11:15:00,17.26,17.3,17.25,17.29,1134900.0,13.7582,13.7901,13.7503,13.7821,1134900.0
2014-03-13 11:20:00,17.28,17.29,17.26,17.26,552600.0,13.7742,13.7821,13.7582,13.7582,552600.0
2014-03-13 11:25:00,17.27,17.27,17.21,17.22,1307600.0,13.7662,13.7662,13.7184,13.7263,1307600.0
2014-03-13 11:30:00,17.22,17.25,17.21,17.23,804100.0,13.7263,13.7503,13.7184,13.7343,804100.0
2014-03-13 11:35:00,17.24,17.27,17.23,17.27,786900.0,13.7423,13.7662,13.7343,13.7662,786900.0
2014-03-13 11:40:00,17.27,17.28,17.24,17.28,661700.0,13.7662,13.7742,13.7423,13.7742,661700.0
2014-03-13 11:45:00,17.27,17.28,17.24,17.25,930000.0,13.7662,13.7742,13.7423,13.7503,930000.0
2014-03-13 11:50:00,17.26,17.26,17.23,17.23,1270400.0,13.7582,13.7582,13.7343,13.7343,1270400.0
2014-03-13 11:55:00,17.23,17.25,17.23,17.24,589300.0,13.7343,13.7503,13.7343,13.7423,589300.0
2014-03-13 12:00:00,17.23,17.25,17.23,17.24,425600.0,13.7343,13.7503,13.7343,13.7423,425600.0
2014-03-13 12:05:00,17.24,17.25,17.21,17.23,925600.0,13.7423,13.7503,13.7184,13.7343,925600.0
2014-03-13 12:10:00,17.23,17.24,17.21,17.21,777400.0,13.7343,13.7423,13.7184,13.7184,777400.0
2014-03-13 12:15:00,17.21,17.24,17.21,17.22,546700.0,13.7184,13.7423,13.7184,13.7263,546700.0
2014-03-13 12:20:00,17.23,17.24,17.21,17.21,415800.0,13.7343,13.7423,13.7184,13.7184,415800.0
2014-03-13 12:25:00,17.21,17.21,17.18,17.2,1202500.0,13.7184,13.7184,13.6945,13.7104,1202500.0
2014-03-13 12:30:00,17.2,17.21,17.18,17.2,949500.0,13.7104,13.7184,13.6945,13.7104,949500.0
2014-03-13 12:35:00,17.2,17.2,17.15,17.16,1789700.0,13.7104,13.7104,13.6705,13.6785,1789700.0
2014-03-13 12:40:00,17.16,17.19,17.12,17.19,1137700.0,13.6785,13.7024,13.6466,13.7024,1137700.0
2014-03-13 12:45:00,17.18,17.19,17.15,17.16,3588300.0,13.6945,13.7024,13.6705,13.6785,3588300.0
2014-03-13 12:50:00,17.16,17.18,17.13,17.13,1333800.0,13.6785,13.6945,13.6546,13.6546,1333800.0
2014-03-13 12:55:00,17.14,17.14,17.1,17.11,1834700.0,13.6626,13.6626,13.6307,13.6387,1834700.0
2014-03-13 13:00:00,17.12,17.12,17.07,17.11,2630000.0,13.6466,13.6466,13.6068,13.6387,2630000.0
2014-03-13 13:05:00,17.11,17.13,17.08,17.12,1108300.0,13.6387,13.6546,13.6147,13.6466,1108300.0
2014-03-13 13:10:00,17.12,17.16,17.11,17.16,989900.0,13.6466,13.6785,13.6387,13.6785,989900.0
2014-03-13 13:15:00,17.16,17.19,17.16,17.19,1213100.0,13.6785,13.7024,13.6785,13.7024,1213100.0
2014-03-13 13:20:00,17.19,17.19,17.16,17.17,993000.0,13.7024,13.7024,13.6785,13.6865,993000.0
2014-03-13 13:25:00,17.16,17.21,17.16,17.21,762200.0,13.6785,13.7184,13.6785,13.7184,762200.0
2014-03-13 13:30:00,17.21,17.21,17.16,17.16,446100.0,13.7184,13.7184,13.6785,13.6785,446100.0
2014-03-13 13:35:00,17.16,17.18,17.15,17.16,680600.0,13.6785,13.6945,13.6705,13.6785,680600.0
2014-03-13 13:40:00,17.16,17.18,17.14,17.17,983400.0,13.6785,13.6945,13.6626,13.6865,983400.0
2014-03-13 13:45:00,17.18,17.19,17.17,17.19,406600.0,13.6945,13.7024,13.6865,13.7024,406600.0
2014-03-13 13:50:00,17.18,17.2,17.17,17.17,816900.0,13.6945,13.7104,13.6865,13.6865,816900.0
2014-03-13 13:55:00,17.18,17.19,17.15,17.19,554400.0,13.6945,13.7024,13.6705,13.7024,554400.0
2014-03-13 14:00:00,17.19,17.19,17.17,17.19,472300.0,13.7024,13.7024,13.6865,13.7024,472300.0
2014-03-13 14:05:00,17.19,17.2,17.15,17.15,677900.0,13.7024,13.7104,13.6705,13.6705,677900.0
2014-03-13 14:10:00,17.16,17.17,17.14,17.15,853300.0,13.6785,13.6865,13.6626,13.6705,853300.0
2014-03-13 14:15:00,17.16,17.17,17.13,17.13,855200.0,13.6785,13.6865,13.6546,13.6546,855200.0
2014-03-13 14:20:00,17.14,17.15,17.1,17.13,1192100.0,13.6626,13.6705,13.6307,13.6546,1192100.0
2014-03-13 14:25:00,17.13,17.15,17.12,17.14,645400.0,13.6546,13.6705,13.6466,13.6626,645400.0
2014-03-13 14:30:00,17.13,17.18,17.13,17.17,722400.0,13.6546,13.6945,13.6546,13.6865,722400.0
2014-03-13 14:35:00,17.16,17.17,17.14,17.15,377400.0,13.6785,13.6865,13.6626,13.6705,377400.0
2014-03-13 14:40:00,17.14,17.19,17.14,17.18,1258600.0,13.6626,13.7024,13.6626,13.6945,1258600.0
2014-03-13 14:45:00,17.17,17.19,17.12,17.14,1356400.0,13.6865,13.7024,13.6466,13.6626,1356400.0
2014-03-13 14:50:00,17.14,17.16,17.13,17.14,524300.0,13.6626,13.6785,13.6546,13.6626,524300.0
2014-03-13 14:55:00,17.13,17.16,17.12,17.16,1305200.0,13.6546,13.6785,13.6466,13.6785,1305200.0
2014-03-13 15:00:00,17.16,17.2,17.15,17.18,1733100.0,13.6785,13.7104,13.6705,13.6945,1733100.0
2014-03-13 15:05:00,17.18,17.18,17.12,17.12,2248000.0,13.6945,13.6945,13.6466,13.6466,2248000.0
2014-03-13 15:10:00,17.12,17.15,17.11,17.13,1038900.0,13.6466,13.6705,13.6387,13.6546,1038900.0
2014-03-13 15:15:00,17.13,17.14,17.11,17.12,1059700.0,13.6546,13.6626,13.6387,13.6466,1059700.0
2014-03-13 15:20:00,17.12,17.17,17.12,17.16,1293200.0,13.6466,13.6865,13.6466,13.6785,1293200.0
2014-03-13 15:25:00,17.16,17.17,17.15,17.17,545500.0,13.6785,13.6865,13.6705,13.6865,545500.0
2014-03-13 15:30:00,17.16,17.18,17.13,17.14,1432100.0,13.6785,13.6945,13.6546,13.6626,1432100.0
2014-03-13 15:35:00,17.14,17.19,17.14,17.18,1129500.0,13.6626,13.7024,13.6626,13.6945,1129500.0
2014-03-13 15:40:00,17.18,17.19,17.16,17.16,1056600.0,13.6945,13.7024,13.6785,13.6785,1056600.0
2014-03-13 15:45:00,17.16,17.21,17.16,17.2,2012100.0,13.6785,13.7184,13.6785,13.7104,2012100.0
2014-03-13 15:50:00,17.21,17.21,17.16,17.18,2139500.0,13.7184,13.7184,13.6785,13.6945,2139500.0
2014-03-13 15:55:00,17.18,17.19,17.17,17.18,3675700.0,13.6945,13.7024,13.6865,13.6945,3675700.0
2014-03-14 09:30:00,17.08,17.17,17.06,17.16,2911900.0,13.6147,13.6865,13.5988,13.6785,2911900.0
2014-03-14 09:35:00,17.15,17.17,17.09,17.16,2880800.0,13.6705,13.6865,13.6227,13.6785,2880800.0
2014-03-14 09:40:00,17.16,17.2,17.16,17.2,1705100.0,13.6785,13.7104,13.6785,13.7104,1705100.0
2014-03-14 09:45:00,17.2,17.22,17.16,17.16,2260500.0,13.7104,13.7263,13.6785,13.6785,2260500.0
2014-03-14 09:50:00,17.16,17.16,17.11,17.11,1213200.0,13.6785,13.6785,13.6387,13.6387,1213200.0
2014-03-14 09:55:00,17.11,17.12,17.06,17.07,1790000.0,13.6387,13.6466,13.5988,13.6068,1790000.0
2014-03-14 10:00:00,17.07,17.13,17.06,17.09,1837700.0,13.6068,13.6546,13.5988,13.6227,1837700.0
2014-03-14 10:05:00,17.1,17.16,17.09,17.16,1732900.0,13.6307,13.6785,13.6227,13.6785,1732900.0
2014-03-14 10:10:00,17.16,17.16,17.1,17.1,936300.0,13.6785,13.6785,13.6307,13.6307,936300.0
2014-03-14 10:15:00,17.1,17.14,17.09,17.13,1450900.0,13.6307,13.6626,13.6227,13.6546,1450900.0
2014-03-14 10:20:00,17.12,17.12,17.06,17.07,1729700.0,13.6466,13.6466,13.5988,13.6068,1729700.0
2014-03-14 10:25:00,17.07,17.09,17.06,17.07,1970200.0,13.6068,13.6227,13.5988,13.6068,1970200.0
2014-03-14 10:30:00,17.07,17.08,17.05,17.07,1013900.0,13.6068,13.6147,13.5908,13.6068,1013900.0
2014-03-14 10:35:00,17.08,17.09,17.06,17.07,1098500.0,13.6147,13.6227,13.5988,13.6068,1098500.0
2014-03-14 10:40:00,17.07,17.07,17.03,17.04,1378900.0,13.6068,13.6068,13.5749,13.5829,1378900.0
2014-03-14 10:45:00,17.04,17.07,17.02,17.05,1840700.0,13.5829,13.6068,13.5669,13.5908,1840700.0
2014-03-14 10:50:00,17.04,17.06,17.02,17.02,1106300.0,13.5829,13.5988,13.5669,13.5669,1106300.0
2014-03-14 10:55:00,17.03,17.03,16.96,16.96,3120600.0,13.5749,13.5749,13.5191,13.5191,3120600.0
2014-03-14 11:00:00,16.97,16.98,16.92,16.94,3688300.0,13.5271,13.535,13.4872,13.5032,3688300.0
2014-03-14 11:05:00,16.94,16.95,16.91,16.92,2384000.0,13.5032,13.5111,13.4792,13.4872,2384000.0
2014-03-14 11:10:00,16.91,16.92,16.87,16.88,2198500.0,13.4792,13.4872,13.4474,13.4553,2198500.0
2014-03-14 11:15:00,16.89,16.94,16.88,16.92,2498200.0,13.4633,13.5032,13.4553,13.4872,2498200.0
2014-03-14 11:20:00,16.93,16.93,16.85,16.86,2068900.0,13.4952,13.4952,13.4314,13.4394,2068900.0
2014-03-14 11:25:00,16.85,16.88,16.82,16.86,3558600.0,13.4314,13.4553,13.4075,13.4394,3558600.0
2014-03-14 11:30:00,16.86,16.9,16.86,16.89,2298400.0,13.4394,13.4713,13.4394,13.4633,2298400.0
2014-03-14 11:35:00,16.89,16.89,16.84,16.89,1807300.0,13.4633,13.4633,13.4234,13.4633,1807300.0
2014-03-14 11:40:00,16.89,16.98,16.88,16.96,2676800.0,13.4633,13.535,13.4553,13.5191,2676800.0
2014-03-14 11:45:00,16.96,17.0,16.95,17.0,1969900.0,13.5191,13.551,13.5111,13.551,1969900.0
2014-03-14 11:50:00,17.0,17.05,16.97,17.0,4325900.0,13.551,13.5908,13.5271,13.551,4325900.0
2014-03-14 11:55:00,17.0,17.0,16.92,16.92,2097200.0,13.551,13.551,13.4872,13.4872,2097200.0
2014-03-14 12:00:00,16.93,16.95,16.9,16.91,1152100.0,13.4952,13.5111,13.4713,13.4792,1152100.0
2014-03-14 12:05:00,16.91,16.93,16.9,16.92,719800.0,13.4792,13.4952,13.4713,13.4872,719800.0
2014-03-14 12:10:00,16.92,16.94,16.91,16.92,463100.0,13.4872,13.5032,13.4792,13.4872,463100.0
2014-03-14 12:15:00,16.92,16.94,16.9,16.91,864100.0,13.4872,13.5032,13.4713,13.4792,864100.0
2014-03-14 12:20:00,16.9,16.94,16.9,16.94,1167100.0,13.4713,13.5032,13.4713,13.5032,1167100.0
2014-03-14 12:25:00,16.94,16.94,16.9,16.9,1012500.0,13.5032,13.5032,13.4713,13.4713,1012500.0
2014-03-14 12:30:00,16.9,16.92,16.87,16.88,1206700.0,13.4713,13.4872,13.4474,13.4553,1206700.0
2014-03-14 12:35:00,16.87,16.93,16.87,16.92,830500.0,13.4474,13.4952,13.4474,13.4872,830500.0
2014-03-14 12:40:00,16.91,16.93,16.9,16.93,442900.0,13.4792,13.4952,13.4713,13.4952,442900.0
2014-03-14 12:45:00,16.93,16.93,16.88,16.89,1227600.0,13.4952,13.4952,13.4553,13.4633,1227600.0
2014-03-14 12:50:00,16.89,16.91,16.89,16.9,742800.0,13.4633,13.4792,13.4633,13.4713,742800.0
2014-03-14 12:55:00,16.9,16.91,16.89,16.89,530500.0,13.4713,13.4792,13.4633,13.4633,530500.0
2014-03-14 13:00:00,16.89,16.91,16.87,16.88,812500.0,13.4633,13.4792,13.4474,13.4553,812500.0
2014-03-14 13:05:00,16.87,16.88,16.85,16.86,1014800.0,13.4474,13.4553,13.4314,13.4394,1014800.0
2014-03-14 13:10:00,16.86,16.86,16.83,16.84,1319500.0,13.4394,13.4394,13.4155,13.4234,1319500.0
2014-03-14 13:15:00,16.84,16.84,16.82,16.84,1462000.0,13.4234,13.4234,13.4075,13.4234,1462000.0
2014-03-14 13:20:00,16.84,16.85,16.83,16.83,1352700.0,13.4234,13.4314,13.4155,13.4155,1352700.0
2014-03-14 13:25:00,16.83,16.84,16.8,16.81,1703100.0,13.4155,13.4234,13.3916,13.3995,1703100.0
2014-03-14 13:30:00,16.82,16.83,16.8,16.8,1178800.0,13.4075,13.4155,13.3916,13.3916,1178800.0
2014-03-14 13:35:00,16.8,16.82,16.78,16.79,1653200.0,13.3916,13.4075,13.3756,13.3836,1653200.0
2014-03-14 13:40:00,16.78,16.8,16.76,16.78,1492300.0,13.3756,13.3916,13.3597,13.3756,1492300.0
2014-03-14 13:45:00,16.79,16.79,16.77,16.78,655500.0,13.3836,13.3836,13.3676,13.3756,655500.0
2014-03-14 13:50:00,16.79,16.82,16.78,16.8,1216500.0,13.3836,13.4075,13.3756,13.3916,1216500.0
2014-03-14 13:55:00,16.8,16.84,16.8,16.84,774100.0,13.3916,13.4234,13.3916,13.4234,774100.0
2014-03-14 14:00:00,16.83,16.84,16.82,16.82,700500.0,13.4155,13.4234,13.4075,13.4075,700500.0
2014-03-14 14:05:00,16.83,16.85,16.81,16.85,866000.0,13.4155,13.4314,13.3995,13.4314,866000.0
2014-03-14 14:10:00,16.85,16.86,16.82,16.85,1131300.0,13.4314,13.4394,13.4075,13.4314,1131300.0
2014-03-14 14:15:00,16.85,16.88,16.85,16.88,577700.0,13.4314,13.4553,13.4314,13.4553,577700.0
2014-03-14 14:20:00,16.88,16.89,16.87,16.89,1104900.0,13.4553,13.4633,13.4474,13.4633,1104900.0
2014-03-14 14:25:00,16.89,16.89,16.84,16.87,1212900.0,13.4633,13.4633,13.4234,13.4474,1212900.0
2014-03-14 14:30:00,16.87,16.87,16.84,16.84,289800.0,13.4474,13.4474,13.4234,13.4234,289800.0
2014-03-14 14:35:00,16.85,16.86,16.83,16.83,801500.0,13.4314,13.4394,13.4155,13.4155,801500.0
2014-03-14 14:40:00,16.84,16.84,16.8,16.81,2115300.0,13.4234,13.4234,13.3916,13.3995,2115300.0
2014-03-14 14:45:00,16.82,16.82,16.8,16.8,823300.0,13.4075,13.4075,13.3916,13.3916,823300.0
2014-03-14 14:50:00,16.8,16.81,16.79,16.8,611600.0,13.3916,13.3995,13.3836,13.3916,611600.0
2014-03-14 14:55:00,16.79,16.8,16.77,16.77,752900.0,13.3836,13.3916,13.3676,13.3676,752900.0
2014-03-14 15:00:00,16.77,16.82,16.76,16.81,1501900.0,13.3676,13.4075,13.3597,13.3995,1501900.0
2014-03-14 15:05:00,16.82,16.84,16.81,16.82,1185900.0,13.4075,13.4234,13.3995,13.4075,1185900.0
2014-03-14 15:10:00,16.83,16.83,16.8,16.8,972100.0,13.4155,13.4155,13.3916,13.3916,972100.0
2014-03-14 15:15:00,16.8,16.81,16.79,16.79,817200.0,13.3916,13.3995,13.3836,13.3836,817200.0
2014-03-14 15:20:00,16.8,16.82,16.79,16.82,1678800.0,13.3916,13.4075,13.3836,13.4075,1678800.0
2014-03-14 15:25:00,16.81,16.83,16.79,16.8,1253000.0,13.3995,13.4155,13.3836,13.3916,1253000.0
2014-03-14 15:30:00,16.8,16.83,16.78,16.81,2006100.0,13.3916,13.4155,13.3756,13.3995,2006100.0
2014-03-14 15:35:00,16.8,16.81,16.76,16.78,2489600.0,13.3916,13.3995,13.3597,13.3756,2489600.0
2014-03-14 15:40:00,16.78,16.8,16.77,16.8,1021400.0,13.3756,13.3916,13.3676,13.3916,1021400.0
2014-03-14 15:45:00,16.8,16.8,16.77,16.78,2529200.0,13.3916,13.3916,13.3676,13.3756,2529200.0
2014-03-14 15:50:00,16.78,16.81,16.76,16.79,4393600.0,13.3756,13.3995,13.3597,13.3836,4393600.0
2014-03-14 15:55:00,16.79,16.82,16.78,16.79,4209700.0,13.3836,13.4075,13.3756,13.3836,4209700.0
2014-03-17 09:30:00,16.98,17.09,16.97,17.06,4709000.0,13.535,13.6227,13.5271,13.5988,4709000.0
2014-03-17 09:35:00,17.07,17.1,17.06,17.1,2886900.0,13.6068,13.6307,13.5988,13.6307,2886900.0
2014-03-17 09:40:00,17.09,17.16,17.07,17.13,3637800.0,13.6227,13.6785,13.6068,13.6546,3637800.0
2014-03-17 09:45:00,17.14,17.14,17.08,17.13,2051800.0,13.6626,13.6626,13.6147,13.6546,2051800.0
2014-03-17 09:50:00,17.13,17.14,17.1,17.12,1395000.0,13.6546,13.6626,13.6307,13.6466,1395000.0
2014-03-17 09:55:00,17.12,17.12,17.08,17.12,1556000.0,13.6466,13.6466,13.6147,13.6466,1556000.0
2014-03-17 10:00:00,17.12,17.16,17.11,17.16,1667600.0,13.6466,13.6785,13.6387,13.6785,1667600.0
2014-03-17 10:05:00,17.15,17.17,17.14,17.14,1575500.0,13.6705,13.6865,13.6626,13.6626,1575500.0
2014-03-17 10:10:00,17.15,17.16,17.11,17.13,1173800.0,13.6705,13.6785,13.6387,13.6546,1173800.0
2014-03-17 10:15:00,17.13,17.14,17.12,17.14,852500.0,13.6546,13.6626,13.6466,13.6626,852500.0
2014-03-17 10:20:00,17.14,17.14,17.11,17.12,1319000.0,13.6626,13.6626,13.6387,13.6466,1319000.0
2014-03-17 10:25:00,17.13,17.13,17.08,17.08,1913200.0,13.6546,13.6546,13.6147,13.6147,1913200.0
2014-03-17 10:30:00,17.09,17.11,17.08,17.08,1892800.0,13.6227,13.6387,13.6147,13.6147,1892800.0
2014-03-17 10:35:00,17.09,17.11,17.08,17.1,655000.0,13.6227,13.6387,13.6147,13.6307,655000.0
2014-03-17 10:40:00,17.1,17.1,17.06,17.06,1105600.0,13.6307,13.6307,13.5988,13.5988,1105600.0
2014-03-17 10:45:00,17.06,17.09,17.06,17.09,1211000.0,13.5988,13.6227,13.5988,13.6227,1211000.0
2014-03-17 10:50:00,17.09,17.13,17.08,17.12,1017600.0,13.6227,13.6546,13.6147,13.6466,1017600.0
2014-03-17 10:55:00,17.11,17.13,17.11,17.13,591200.0,13.6387,13.6546,13.6387,13.6546,591200.0
2014-03-17 11:00:00,17.13,17.16,17.11,17.15,968900.0,13.6546,13.6785,13.6387,13.6705,968900.0
2014-03-17 11:05:00,17.15,17.15,17.11,17.12,1144100.0,13.6705,13.6705,13.6387,13.6466,1144100.0
2014-03-17 11:10:00,17.13,17.15,17.12,17.14,565000.0,13.6546,13.6705,13.6466,13.6626,565000.0
2014-03-17 11:15:00,17.14,17.15,17.13,17.14,439200.0,13.6626,13.6705,13.6546,13.6626,439200.0
2014-03-17 11:20:00,17.15,17.15,17.12,17.12,538100.0,13.6705,13.6705,13.6466,13.6466,538100.0
2014-03-17 11:25:00,17.12,17.13,17.07,17.09,1137600.0,13.6466,13.6546,13.6068,13.6227,1137600.0
2014-03-17 11:30:00,17.09,17.1,17.08,17.08,527900.0,13.6227,13.6307,13.6147,13.6147,527900.0
2014-03-17 11:35:00,17.08,17.09,17.06,17.07,805700.0,13.6147,13.6227,13.5988,13.6068,805700.0
2014-03-17 11:40:00,17.08,17.09,17.07,17.09,666000.0,13.6147,13.6227,13.6068,13.6227,666000.0
2014-03-17 11:45:00,17.08,17.1,17.08,17.1,551400.0,13.6147,13.6307,13.6147,13.6307,551400.0
2014-03-17 11:50:00,17.09,17.11,17.09,17.1,325600.0,13.6227,13.6387,13.6227,13.6307,325600.0
2014-03-17 11:55:00,17.11,17.12,17.1,17.12,596200.0,13.6387,13.6466,13.6307,13.6466,596200.0
2014-03-17 12:00:00,17.12,17.13,17.1,17.11,1051900.0,13.6466,13.6546,13.6307,13.6387,1051900.0
2014-03-17 12:05:00,17.11,17.13,17.1,17.11,467500.0,13.6387,13.6546,13.6307,13.6387,467500.0
2014-03-17 12:10:00,17.12,17.14,17.11,17.13,554800.0,13.6466,13.6626,13.6387,13.6546,554800.0
2014-03-17 12:15:00,17.13,17.15,17.13,17.14,672200.0,13.6546,13.6705,13.6546,13.6626,672200.0
2014-03-17 12:20:00,17.15,17.15,17.11,17.12,772300.0,13.6705,13.6705,13.6387,13.6466,772300.0
2014-03-17 12:25:00,17.12,17.13,17.11,17.12,278800.0,13.6466,13.6546,13.6387,13.6466,278800.0
2014-03-17 12:30:00,17.12,17.13,17.11,17.12,217700.0,13.6466,13.6546,13.6387,13.6466,217700.0
2014-03-17 12:35:00,17.13,17.13,17.09,17.1,557500.0,13.6546,13.6546,13.6227,13.6307,557500.0
2014-03-17 12:40:00,17.1,17.11,17.08,17.09,686400.0,13.6307,13.6387,13.6147,13.6227,686400.0
2014-03-17 12:45:00,17.09,17.09,17.06,17.06,1010000.0,13.6227,13.6227,13.5988,13.5988,1010000.0
2014-03-17 12:50:00,17.07,17.08,17.06,17.07,953300.0,13.6068,13.6147,13.5988,13.6068,953300.0
2014-03-17 12:55:00,17.07,17.08,17.06,17.08,216700.0,13.6068,13.6147,13.5988,13.6147,216700.0
2014-03-17 13:00:00,17.08,17.09,17.07,17.08,184100.0,13.6147,13.6227,13.6068,13.6147,184100.0
2014-03-17 13:05:00,17.09,17.09,17.06,17.06,573900.0,13.6227,13.6227,13.5988,13.5988,573900.0
2014-03-17 13:10:00,17.07,17.07,17.05,17.06,945900.0,13.6068,13.6068,13.5908,13.5988,945900.0
2014-03-17 13:15:00,17.05,17.07,17.05,17.07,420200.0,13.5908,13.6068,13.5908,13.6068,420200.0
2014-03-17 13:20:00,17.07,17.07,17.05,17.07,583400.0,13.6068,13.6068,13.5908,13.6068,583400.0
2014-03-17 13:25:00,17.06,17.08,17.06,17.07,317600.0,13.5988,13.6147,13.5988,13.6068,317600.0
2014-03-17 13:30:00,17.07,17.08,17.06,17.06,400500.0,13.6068,13.6147,13.5988,13.5988,400500.0
2014-03-17 13:35:00,17.06,17.09,17.06,17.08,529600.0,13.5988,13.6227,13.5988,13.6147,529600.0
2014-03-17 13:40:00,17.08,17.08,17.07,17.07,122700.0,13.6147,13.6147,13.6068,13.6068,122700.0
2014-03-17 13:45:00,17.07,17.09,17.07,17.09,715500.0,13.6068,13.6227,13.6068,13.6227,715500.0
2014-03-17 13:50:00,17.09,17.09,17.07,17.07,272300.0,13.6227,13.6227,13.6068,13.6068,272300.0
2014-03-17 13:55:00,17.07,17.09,17.07,17.07,538900.0,13.6068,13.6227,13.6068,13.6068,538900.0
2014-03-17 14:00:00,17.07,17.09,17.07,17.08,248500.0,13.6068,13.6227,13.6068,13.6147,248500.0
2014-03-17 14:05:00,17.08,17.09,17.07,17.07,265100.0,13.6147,13.6227,13.6068,13.6068,265100.0
2014-03-17 14:10:00,17.07,17.08,17.06,17.07,722800.0,13.6068,13.6147,13.5988,13.6068,722800.0
2014-03-17 14:15:00,17.07,17.08,17.06,17.08,322600.0,13.6068,13.6147,13.5988,13.6147,322600.0
2014-03-17 14:20:00,17.07,17.11,17.07,17.1,1018300.0,13.6068,13.6387,13.6068,13.6307,1018300.0
2014-03-17 14:25:00,17.11,17.12,17.1,17.11,791700.0,13.6387,13.6466,13.6307,13.6387,791700.0
2014-03-17 14:30:00,17.11,17.12,17.1,17.11,313700.0,13.6387,13.6466,13.6307,13.6387,313700.0
2014-03-17 14:35:00,17.12,17.12,17.09,17.09,339100.0,13.6466,13.6466,13.6227,13.6227,339100.0
2014-03-17 14:40:00,17.09,17.1,17.08,17.08,706000.0,13.6227,13.6307,13.6147,13.6147,706000.0
2014-03-17 14:45:00,17.08,17.1,17.08,17.1,248200.0,13.6147,13.6307,13.6147,13.6307,248200.0
2014-03-17 14:50:00,17.1,17.1,17.08,17.09,475000.0,13.6307,13.6307,13.6147,13.6227,475000.0
2014-03-17 14:55:00,17.09,17.1,17.08,17.09,192600.0,13.6227,13.6307,13.6147,13.6227,192600.0
2014-03-17 15:00:00,17.09,17.1,17.07,17.07,559800.0,13.6227,13.6307,13.6068,13.6068,559800.0
2014-03-17 15:05:00,17.07,17.11,17.07,17.11,833700.0,13.6068,13.6387,13.6068,13.6387,833700.0
2014-03-17 15:10:00,17.11,17.12,17.1,17.11,347100.0,13.6387,13.6466,13.6307,13.6387,347100.0
2014-03-17 15:15:00,17.11,17.12,17.1,17.1,416300.0,13.6387,13.6466,13.6307,13.6307,416300.0
2014-03-17 15:20:00,17.1,17.11,17.09,17.11,502900.0,13.6307,13.6387,13.6227,13.6387,502900.0
2014-03-17 15:25:00,17.11,17.11,17.08,17.1,809500.0,13.6387,13.6387,13.6147,13.6307,809500.0
2014-03-17 15:30:00,17.1,17.11,17.08,17.09,769700.0,13.6307,13.6387,13.6147,13.6227,769700.0
2014-03-17 15:35:00,17.09,17.1,17.08,17.1,643000.0,13.6227,13.6307,13.6147,13.6307,643000.0
2014-03-17 15:40:00,17.1,17.1,17.06,17.07,1548500.0,13.6307,13.6307,13.5988,13.6068,1548500.0
2014-03-17 15:45:00,17.07,17.08,17.06,17.07,1801400.0,13.6068,13.6147,13.5988,13.6068,1801400.0
2014-03-17 15:50:00,17.08,17.09,17.07,17.07,1622700.0,13.6147,13.6227,13.6068,13.6068,1622700.0
2014-03-17 15:55:00,17.07,17.11,17.07,17.1,3289000.0,13.6068,13.6387,13.6068,13.6307,3289000.0
2014-03-18 09:30:00,17.14,17.17,17.07,17.07,2703300.0,13.6626,13.6865,13.6068,13.6068,2703300.0
2014-03-18 09:35:00,17.08,17.13,17.07,17.13,2231000.0,13.6147,13.6546,13.6068,13.6546,2231000.0
2014-03-18 09:40:00,17.13,17.14,17.08,17.12,2011700.0,13.6546,13.6626,13.6147,13.6466,2011700.0
2014-03-18 09:45:00,17.12,17.19,17.11,17.18,1706500.0,13.6466,13.7024,13.6387,13.6945,1706500.0
2014-03-18 09:50:00,17.18,17.19,17.14,17.19,1065700.0,13.6945,13.7024,13.6626,13.7024,1065700.0
2014-03-18 09:55:00,17.18,17.19,17.16,17.19,693300.0,13.6945,13.7024,13.6785,13.7024,693300.0
2014-03-18 10:00:00,17.19,17.19,17.15,17.17,1054400.0,13.7024,13.7024,13.6705,13.6865,1054400.0
2014-03-18 10:05:00,17.17,17.18,17.15,17.16,445100.0,13.6865,13.6945,13.6705,13.6785,445100.0
2014-03-18 10:10:00,17.16,17.19,17.15,17.17,802700.0,13.6785,13.7024,13.6705,13.6865,802700.0
2014-03-18 10:15:00,17.17,17.2,17.17,17.19,1391900.0,13.6865,13.7104,13.6865,13.7024,1391900.0
2014-03-18 10:20:00,17.2,17.2,17.17,17.19,534500.0,13.7104,13.7104,13.6865,13.7024,534500.0
2014-03-18 10:25:00,17.19,17.21,17.18,17.18,1413100.0,13.7024,13.7184,13.6945,13.6945,1413100.0
2014-03-18 10:30:00,17.19,17.22,17.18,17.22,576000.0,13.7024,13.7263,13.6945,13.7263,576000.0
2014-03-18 10:35:00,17.22,17.22,17.2,17.2,637000.0,13.7263,13.7263,13.7104,13.7104,637000.0
2014-03-18 10:40:00,17.21,17.22,17.2,17.21,986100.0,13.7184,13.7263,13.7104,13.7184,986100.0
2014-03-18 10:45:00,17.22,17.22,17.18,17.19,767100.0,13.7263,13.7263,13.6945,13.7024,767100.0
2014-03-18 10:50:00,17.18,17.19,17.16,17.16,831100.0,13.6945,13.7024,13.6785,13.6785,831100.0
2014-03-18 10:55:00,17.16,17.19,17.16,17.18,875100.0,13.6785,13.7024,13.6785,13.6945,875100.0
2014-03-18 11:00:00,17.17,17.21,17.17,17.2,690100.0,13.6865,13.7184,13.6865,13.7104,690100.0
2014-03-18 11:05:00,17.21,17.21,17.19,17.19,552000.0,13.7184,13.7184,13.7024,13.7024,552000.0
2014-03-18 11:10:00,17.2,17.21,17.19,17.2,496800.0,13.7104,13.7184,13.7024,13.7104,496800.0
2014-03-18 11:15:00,17.2,17.21,17.18,17.19,732000.0,13.7104,13.7184,13.6945,13.7024,732000.0
2014-03-18 11:20:00,17.18,17.2,17.18,17.2,375100.0,13.6945,13.7104,13.6945,13.7104,375100.0
2014-03-18 11:25:00,17.2,17.2,17.19,17.19,268400.0,13.7104,13.7104,13.7024,13.7024,268400.0
2014-03-18 11:30:00,17.19,17.2,17.17,17.17,809000.0,13.7024,13.7104,13.6865,13.6865,809000.0
2014-03-18 11:35:00,17.18,17.19,17.17,17.19,309800.0,13.6945,13.7024,13.6865,13.7024,309800.0
2014-03-18 11:40:00,17.19,17.19,17.15,17.16,707200.0,13.7024,13.7024,13.6705,13.6785,707200.0
2014-03-18 11:45:00,17.16,17.18,17.15,17.18,602800.0,13.6785,13.6945,13.6705,13.6945,602800.0
2014-03-18 11:50:00,17.18,17.18,17.17,17.18,186400.0,13.6945,13.6945,13.6865,13.6945,186400.0
2014-03-18 11:55:00,17.18,17.2,17.17,17.2,574100.0,13.6945,13.7104,13.6865,13.7104,574100.0
2014-03-18 12:00:00,17.2,17.2,17.19,17.2,222000.0,13.7104,13.7104,13.7024,13.7104,222000.0
2014-03-18 12:05:00,17.2,17.21,17.19,17.21,445300.0,13.7104,13.7184,13.7024,13.7184,445300.0
2014-03-18 12:10:00,17.21,17.21,17.2,17.21,237600.0,13.7184,13.7184,13.7104,13.7184,237600.0
2014-03-18 12:15:00,17.21,17.21,17.19,17.19,394000.0,13.7184,13.7184,13.7024,13.7024,394000.0
2014-03-18 12:20:00,17.19,17.2,17.17,17.18,838700.0,13.7024,13.7104,13.6865,13.6945,838700.0
2014-03-18 12:25:00,17.18,17.19,17.17,17.18,321100.0,13.6945,13.7024,13.6865,13.6945,321100.0
2014-03-18 12:30:00,17.18,17.18,17.17,17.17,293700.0,13.6945,13.6945,13.6865,13.6865,293700.0
2014-03-18 12:35:00,17.18,17.18,17.17,17.17,194100.0,13.6945,13.6945,13.6865,13.6865,194100.0
2014-03-18 12:40:00,17.17,17.18,17.15,17.16,499800.0,13.6865,13.6945,13.6705,13.6785,499800.0
2014-03-18 12:45:00,17.16,17.17,17.15,17.16,213500.0,13.6785,13.6865,13.6705,13.6785,213500.0
2014-03-18 12:50:00,17.17,17.17,17.15,17.17,275300.0,13.6865,13.6865,13.6705,13.6865,275300.0
2014-03-18 12:55:00,17.16,17.17,17.16,17.17,78600.0,13.6785,13.6865,13.6785,13.6865,78600.0
2014-03-18 13:00:00,17.17,17.18,17.16,17.18,154700.0,13.6865,13.6945,13.6785,13.6945,154700.0
2014-03-18 13:05:00,17.18,17.18,17.17,17.18,148200.0,13.6945,13.6945,13.6865,13.6945,148200.0
2014-03-18 13:10:00,17.18,17.18,17.17,17.17,260800.0,13.6945,13.6945,13.6865,13.6865,260800.0
2014-03-18 13:15:00,17.18,17.18,17.17,17.18,130900.0,13.6945,13.6945,13.6865,13.6945,130900.0
2014-03-18 13:20:00,17.18,17.19,17.17,17.19,254500.0,13.6945,13.7024,13.6865,13.7024,254500.0
2014-03-18 13:25:00,17.19,17.2,17.18,17.18,483300.0,13.7024,13.7104,13.6945,13.6945,483300.0
2014-03-18 13:30:00,17.19,17.19,17.18,17.19,166000.0,13.7024,13.7024,13.6945,13.7024,166000.0
2014-03-18 13:35:00,17.18,17.19,17.17,17.18,338500.0,13.6945,13.7024,13.6865,13.6945,338500.0
2014-03-18 13:40:00,17.18,17.2,17.17,17.19,743100.0,13.6945,13.7104,13.6865,13.7024,743100.0
2014-03-18 13:45:00,17.19,17.2,17.18,17.18,344500.0,13.7024,13.7104,13.6945,13.6945,344500.0
2014-03-18 13:50:00,17.18,17.2,17.17,17.18,588900.0,13.6945,13.7104,13.6865,13.6945,588900.0
2014-03-18 13:55:00,17.18,17.19,17.17,17.18,217700.0,13.6945,13.7024,13.6865,13.6945,217700.0
2014-03-18 14:00:00,17.17,17.19,17.17,17.17,377800.0,13.6865,13.7024,13.6865,13.6865,377800.0
2014-03-18 14:05:00,17.18,17.19,17.18,17.19,221400.0,13.6945,13.7024,13.6945,13.7024,221400.0
2014-03-18 14:10:00,17.19,17.19,17.16,17.16,315900.0,13.7024,13.7024,13.6785,13.6785,315900.0
2014-03-18 14:15:00,17.16,17.18,17.16,17.18,394200.0,13.6785,13.6945,13.6785,13.6945,394200.0
2014-03-18 14:20:00,17.18,17.18,17.17,17.17,228700.0,13.6945,13.6945,13.6865,13.6865,228700.0
2014-03-18 14:25:00,17.17,17.18,17.17,17.18,1144700.0,13.6865,13.6945,13.6865,13.6945,1144700.0
2014-03-18 14:30:00,17.18,17.19,17.17,17.18,510400.0,13.6945,13.7024,13.6865,13.6945,510400.0
2014-03-18 14:35:00,17.17,17.18,17.17,17.17,99200.0,13.6865,13.6945,13.6865,13.6865,99200.0
2014-03-18 14:40:00,17.18,17.18,17.16,17.17,749300.0,13.6945,13.6945,13.6785,13.6865,749300.0
2014-03-18 14:45:00,17.17,17.19,17.17,17.19,354400.0,13.6865,13.7024,13.6865,13.7024,354400.0
2014-03-18 14:50:00,17.18,17.2,17.18,17.19,499000.0,13.6945,13.7104,13.6945,13.7024,499000.0
2014-03-18 14:55:00,17.19,17.19,17.17,17.19,379700.0,13.7024,13.7024,13.6865,13.7024,379700.0
2014-03-18 15:00:00,17.19,17.2,17.17,17.18,405800.0,13.7024,13.7104,13.6865,13.6945,405800.0
2014-03-18 15:05:00,17.18,17.18,17.16,17.17,567000.0,13.6945,13.6945,13.6785,13.6865,567000.0
2014-03-18 15:10:00,17.17,17.2,17.17,17.19,798200.0,13.6865,13.7104,13.6865,13.7024,798200.0
2014-03-18 15:15:00,17.19,17.2,17.18,17.19,640300.0,13.7024,13.7104,13.6945,13.7024,640300.0
2014-03-18 15:20:00,17.18,17.2,17.18,17.18,532400.0,13.6945,13.7104,13.6945,13.6945,532400.0
2014-03-18 15:25:00,17.18,17.19,17.17,17.18,472500.0,13.6945,13.7024,13.6865,13.6945,472500.0
2014-03-18 15:30:00,17.19,17.19,17.17,17.18,286500.0,13.7024,13.7024,13.6865,13.6945,286500.0
2014-03-18 15:35:00,17.17,17.19,17.17,17.19,669800.0,13.6865,13.7024,13.6865,13.7024,669800.0
2014-03-18 15:40:00,17.19,17.19,17.16,17.16,1074600.0,13.7024,13.7024,13.6785,13.6785,1074600.0
2014-03-18 15:45:00,17.16,17.18,17.16,17.18,1269300.0,13.6785,13.6945,13.6785,13.6945,1269300.0
2014-03-18 15:50:00,17.18,17.19,17.17,17.18,1973800.0,13.6945,13.7024,13.6865,13.6945,1973800.0
2014-03-18 15:55:00,17.18,17.2,17.17,17.2,3722700.0,13.6945,13.7104,13.6865,13.7104,3722700.0
2014-03-19 09:30:00,17.16,17.19,17.12,17.16,1938200.0,13.6785,13.7024,13.6466,13.6785,1938200.0
2014-03-19 09:35:00,17.15,17.16,17.12,17.15,1563800.0,13.6705,13.6785,13.6466,13.6705,1563800.0
2014-03-19 09:40:00,17.16,17.16,17.12,17.14,725400.0,13.6785,13.6785,13.6466,13.6626,725400.0
2014-03-19 09:45:00,17.14,17.18,17.13,17.18,805900.0,13.6626,13.6945,13.6546,13.6945,805900.0
2014-03-19 09:50:00,17.18,17.2,17.15,17.2,819300.0,13.6945,13.7104,13.6705,13.7104,819300.0
2014-03-19 09:55:00,17.2,17.23,17.19,17.2,1241000.0,13.7104,13.7343,13.7024,13.7104,1241000.0
2014-03-19 10:00:00,17.2,17.21,17.19,17.21,442500.0,13.7104,13.7184,13.7024,13.7184,442500.0
2014-03-19 10:05:00,17.2,17.21,17.18,17.2,829200.0,13.7104,13.7184,13.6945,13.7104,829200.0
2014-03-19 10:10:00,17.2,17.21,17.18,17.19,385300.0,13.7104,13.7184,13.6945,13.7024,385300.0
2014-03-19 10:15:00,17.18,17.2,17.17,17.17,1213900.0,13.6945,13.7104,13.6865,13.6865,1213900.0
2014-03-19 10:20:00,17.17,17.18,17.16,17.18,521000.0,13.6865,13.6945,13.6785,13.6945,521000.0
2014-03-19 10:25:00,17.17,17.19,17.17,17.19,492100.0,13.6865,13.7024,13.6865,13.7024,492100.0
2014-03-19 10:30:00,17.19,17.2,17.18,17.2,487800.0,13.7024,13.7104,13.6945,13.7104,487800.0
2014-03-19 10:35:00,17.2,17.21,17.19,17.21,820100.0,13.7104,13.7184,13.7024,13.7184,820100.0
2014-03-19 10:40:00,17.2,17.21,17.19,17.21,730600.0,13.7104,13.7184,13.7024,13.7184,730600.0
2014-03-19 10:45:00,17.21,17.21,17.19,17.2,343600.0,13.7184,13.7184,13.7024,13.7104,343600.0
2014-03-19 10:50:00,17.21,17.21,17.19,17.2,325300.0,13.7184,13.7184,13.7024,13.7104,325300.0
2014-03-19 10:55:00,17.2,17.21,17.19,17.19,237600.0,13.7104,13.7184,13.7024,13.7024,237600.0
2014-03-19 11:00:00,17.19,17.21,17.19,17.2,215000.0,13.7024,13.7184,13.7024,13.7104,215000.0
2014-03-19 11:05:00,17.19,17.2,17.19,17.19,204000.0,13.7024,13.7104,13.7024,13.7024,204000.0
2014-03-19 11:10:00,17.19,17.2,17.19,17.2,81300.0,13.7024,13.7104,13.7024,13.7104,81300.0
2014-03-19 11:15:00,17.19,17.2,17.18,17.18,173700.0,13.7024,13.7104,13.6945,13.6945,173700.0
2014-03-19 11:20:00,17.18,17.2,17.18,17.19,710200.0,13.6945,13.7104,13.6945,13.7024,710200.0
2014-03-19 11:25:00,17.19,17.19,17.18,17.18,90500.0,13.7024,13.7024,13.6945,13.6945,90500.0
2014-03-19 11:30:00,17.19,17.2,17.18,17.19,215100.0,13.7024,13.7104,13.6945,13.7024,215100.0
2014-03-19 11:35:00,17.19,17.2,17.17,17.18,440600.0,13.7024,13.7104,13.6865,13.6945,440600.0
2014-03-19 11:40:00,17.18,17.18,17.16,17.18,196400.0,13.6945,13.6945,13.6785,13.6945,196400.0
2014-03-19 11:45:00,17.18,17.19,17.17,17.18,346700.0,13.6945,13.7024,13.6865,13.6945,346700.0
2014-03-19 11:50:00,17.18,17.19,17.17,17.19,760800.0,13.6945,13.7024,13.6865,13.7024,760800.0
2014-03-19 11:55:00,17.19,17.19,17.18,17.18,205500.0,13.7024,13.7024,13.6945,13.6945,205500.0
2014-03-19 12:00:00,17.18,17.2,17.18,17.2,358100.0,13.6945,13.7104,13.6945,13.7104,358100.0
2014-03-19 12:05:00,17.2,17.21,17.19,17.21,369100.0,13.7104,13.7184,13.7024,13.7184,369100.0
2014-03-19 12:10:00,17.21,17.21,17.2,17.21,112300.0,13.7184,13.7184,13.7104,13.7184,112300.0
2014-03-19 12:15:00,17.21,17.22,17.2,17.21,623800.0,13.7184,13.7263,13.7104,13.7184,623800.0
2014-03-19 12:20:00,17.2,17.21,17.18,17.18,901500.0,13.7104,13.7184,13.6945,13.6945,901500.0
2014-03-19 12:25:00,17.18,17.19,17.17,17.18,675400.0,13.6945,13.7024,13.6865,13.6945,675400.0
2014-03-19 12:30:00,17.17,17.19,17.17,17.18,598100.0,13.6865,13.7024,13.6865,13.6945,598100.0
2014-03-19 12:35:00,17.19,17.19,17.18,17.19,345400.0,13.7024,13.7024,13.6945,13.7024,345400.0
2014-03-19 12:40:00,17.19,17.19,17.18,17.19,69400.0,13.7024,13.7024,13.6945,13.7024,69400.0
2014-03-19 12:45:00,17.19,17.21,17.18,17.2,352400.0,13.7024,13.7184,13.6945,13.7104,352400.0
2014-03-19 12:50:00,17.21,17.21,17.2,17.21,196600.0,13.7184,13.7184,13.7104,13.7184,196600.0
2014-03-19 12:55:00,17.21,17.23,17.2,17.23,530000.0,13.7184,13.7343,13.7104,13.7343,530000.0
2014-03-19 13:00:00,17.23,17.23,17.22,17.23,276700.0,13.7343,13.7343,13.7263,13.7343,276700.0
2014-03-19 13:05:00,17.23,17.23,17.21,17.21,362300.0,13.7343,13.7343,13.7184,13.7184,362300.0
2014-03-19 13:10:00,17.21,17.23,17.21,17.23,145500.0,13.7184,13.7343,13.7184,13.7343,145500.0
2014-03-19 13:15:00,17.23,17.23,17.21,17.23,316900.0,13.7343,13.7343,13.7184,13.7343,316900.0
2014-03-19 13:20:00,17.23,17.23,17.22,17.23,185400.0,13.7343,13.7343,13.7263,13.7343,185400.0
2014-03-19 13:25:00,17.23,17.24,17.22,17.23,265000.0,13.7343,13.7423,13.7263,13.7343,265000.0
2014-03-19 13:30:00,17.24,17.24,17.23,17.24,155400.0,13.7423,13.7423,13.7343,13.7423,155400.0
2014-03-19 13:35:00,17.23,17.25,17.23,17.25,414700.0,13.7343,13.7503,13.7343,13.7503,414700.0
2014-03-19 13:40:00,17.24,17.25,17.24,17.25,3137300.0,13.7423,13.7503,13.7423,13.7503,3137300.0
2014-03-19 13:45:00,17.25,17.25,17.24,17.24,1332300.0,13.7503,13.7503,13.7423,13.7423,1332300.0
2014-03-19 13:50:00,17.25,17.25,17.24,17.24,814000.0,13.7503,13.7503,13.7423,13.7423,814000.0
2014-03-19 13:55:00,17.25,17.28,17.24,17.28,965200.0,13.7503,13.7742,13.7423,13.7742,965200.0
2014-03-19 14:00:00,17.28,17.35,17.24,17.32,4643500.0,13.7742,13.83,13.7423,13.8061,4643500.0
2014-03-19 14:05:00,17.31,17.31,17.24,17.3,2401800.0,13.7981,13.7981,13.7423,13.7901,2401800.0
2014-03-19 14:10:00,17.3,17.35,17.29,17.34,2015800.0,13.7901,13.83,13.7821,13.822,2015800.0
2014-03-19 14:15:00,17.35,17.4,17.33,17.38,2892500.0,13.83,13.8698,13.814,13.8539,2892500.0
2014-03-19 14:20:00,17.38,17.48,17.37,17.48,4260900.0,13.8539,13.9336,13.8459,13.9336,4260900.0
2014-03-19 14:25:00,17.48,17.49,17.46,17.48,4642600.0,13.9336,13.9416,13.9177,13.9336,4642600.0
2014-03-19 14:30:00,17.47,17.48,17.43,17.45,3153600.0,13.9256,13.9336,13.8937,13.9097,3153600.0
2014-03-19 14:35:00,17.46,17.46,17.41,17.43,2759100.0,13.9177,13.9177,13.8778,13.8937,2759100.0
2014-03-19 14:40:00,17.44,17.44,17.39,17.43,2104300.0,13.9017,13.9017,13.8619,13.8937,2104300.0
2014-03-19 14:45:00,17.43,17.47,17.42,17.45,2136100.0,13.8937,13.9256,13.8858,13.9097,2136100.0
2014-03-19 14:50:00,17.45,17.45,17.41,17.43,1670200.0,13.9097,13.9097,13.8778,13.8937,1670200.0
2014-03-19 14:55:00,17.43,17.45,17.41,17.43,1362500.0,13.8937,13.9097,13.8778,13.8937,1362500.0
2014-03-19 15:00:00,17.44,17.45,17.43,17.43,1108800.0,13.9017,13.9097,13.8937,13.8937,1108800.0
2014-03-19 15:05:00,17.43,17.43,17.32,17.33,3181700.0,13.8937,13.8937,13.8061,13.814,3181700.0
2014-03-19 15:10:00,17.32,17.35,17.25,17.33,6064400.0,13.8061,13.83,13.7503,13.814,6064400.0
2014-03-19 15:15:00,17.32,17.33,17.3,17.33,1651400.0,13.8061,13.814,13.7901,13.814,1651400.0
2014-03-19 15:20:00,17.32,17.34,17.31,17.34,1888500.0,13.8061,13.822,13.7981,13.822,1888500.0
2014-03-19 15:25:00,17.34,17.4,17.34,17.39,2354300.0,13.822,13.8698,13.822,13.8619,2354300.0
2014-03-19 15:30:00,17.39,17.4,17.36,17.4,1488000.0,13.8619,13.8698,13.8379,13.8698,1488000.0
2014-03-19 15:35:00,17.4,17.43,17.39,17.41,2068900.0,13.8698,13.8937,13.8619,13.8778,2068900.0
2014-03-19 15:40:00,17.41,17.45,17.4,17.45,1999900.0,13.8778,13.9097,13.8698,13.9097,1999900.0
2014-03-19 15:45:00,17.45,17.48,17.44,17.46,3213500.0,13.9097,13.9336,13.9017,13.9177,3213500.0
2014-03-19 15:50:00,17.46,17.46,17.41,17.44,3151800.0,13.9177,13.9177,13.8778,13.9017,3151800.0
2014-03-19 15:55:00,17.44,17.45,17.43,17.44,4092800.0,13.9017,13.9097,13.8937,13.9017,4092800.0
2014-03-20 09:30:00,17.44,17.57,17.43,17.56,5782700.0,13.9017,14.0053,13.8937,13.9974,5782700.0
2014-03-20 09:35:00,17.56,17.59,17.49,17.53,4237300.0,13.9974,14.0213,13.9416,13.9735,4237300.0
2014-03-20 09:40:00,17.53,17.54,17.44,17.47,2664900.0,13.9735,13.9814,13.9017,13.9256,2664900.0
2014-03-20 09:45:00,17.47,17.53,17.47,17.52,2840000.0,13.9256,13.9735,13.9256,13.9655,2840000.0
2014-03-20 09:50:00,17.52,17.52,17.48,17.51,1962700.0,13.9655,13.9655,13.9336,13.9575,1962700.0
2014-03-20 09:55:00,17.51,17.54,17.51,17.53,1065300.0,13.9575,13.9814,13.9575,13.9735,1065300.0
2014-03-20 10:00:00,17.53,17.55,17.5,17.55,2250300.0,13.9735,13.9894,13.9495,13.9894,2250300.0
2014-03-20 10:05:00,17.55,17.61,17.54,17.58,3580500.0,13.9894,14.0372,13.9814,14.0133,3580500.0
2014-03-20 10:10:00,17.59,17.67,17.58,17.66,5713300.0,14.0213,14.085,14.0133,14.0771,5713300.0
2014-03-20 10:15:00,17.66,17.7,17.64,17.64,4821200.0,14.0771,14.109,14.0611,14.0611,4821200.0
2014-03-20 10:20:00,17.64,17.69,17.64,17.67,2509200.0,14.0611,14.101,14.0611,14.085,2509200.0
2014-03-20 10:25:00,17.68,17.73,17.66,17.71,4534200.0,14.093,14.1329,14.0771,14.1169,4534200.0
2014-03-20 10:30:00,17.72,17.75,17.7,17.74,2259600.0,14.1249,14.1488,14.109,14.1408,2259600.0
2014-03-20 10:35:00,17.74,17.74,17.7,17.7,1156400.0,14.1408,14.1408,14.109,14.109,1156400.0
2014-03-20 10:40:00,17.71,17.73,17.7,17.71,2532900.0,14.1169,14.1329,14.109,14.1169,2532900.0
2014-03-20 10:45:00,17.71,17.73,17.7,17.73,983000.0,14.1169,14.1329,14.109,14.1329,983000.0
2014-03-20 10:50:00,17.72,17.75,17.71,17.71,1607300.0,14.1249,14.1488,14.1169,14.1169,1607300.0
2014-03-20 10:55:00,17.71,17.72,17.68,17.7,2004000.0,14.1169,14.1249,14.093,14.109,2004000.0
2014-03-20 11:00:00,17.7,17.71,17.65,17.66,2292700.0,14.109,14.1169,14.0691,14.0771,2292700.0
2014-03-20 11:05:00,17.66,17.67,17.63,17.67,1532500.0,14.0771,14.085,14.0532,14.085,1532500.0
2014-03-20 11:10:00,17.66,17.69,17.66,17.68,930800.0,14.0771,14.101,14.0771,14.093,930800.0
2014-03-20 11:15:00,17.68,17.72,17.67,17.71,1632200.0,14.093,14.1249,14.085,14.1169,1632200.0
2014-03-20 11:20:00,17.71,17.73,17.7,17.71,1328400.0,14.1169,14.1329,14.109,14.1169,1328400.0
2014-03-20 11:25:00,17.71,17.74,17.7,17.73,1172500.0,14.1169,14.1408,14.109,14.1329,1172500.0
2014-03-20 11:30:00,17.72,17.74,17.72,17.74,636700.0,14.1249,14.1408,14.1249,14.1408,636700.0
2014-03-20 11:35:00,17.74,17.74,17.72,17.73,1059200.0,14.1408,14.1408,14.1249,14.1329,1059200.0
2014-03-20 11:40:00,17.73,17.75,17.73,17.74,1121000.0,14.1329,14.1488,14.1329,14.1408,1121000.0
2014-03-20 11:45:00,17.74,17.75,17.74,17.74,875200.0,14.1408,14.1488,14.1408,14.1408,875200.0
2014-03-20 11:50:00,17.75,17.77,17.74,17.76,1712900.0,14.1488,14.1648,14.1408,14.1568,1712900.0
2014-03-20 11:55:00,17.76,17.78,17.76,17.78,1358600.0,14.1568,14.1727,14.1568,14.1727,1358600.0
2014-03-20 12:00:00,17.78,17.79,17.77,17.78,1631300.0,14.1727,14.1807,14.1648,14.1727,1631300.0
2014-03-20 12:05:00,17.78,17.78,17.73,17.74,1734700.0,14.1727,14.1727,14.1329,14.1408,1734700.0
2014-03-20 12:10:00,17.73,17.74,17.73,17.74,345700.0,14.1329,14.1408,14.1329,14.1408,345700.0
2014-03-20 12:15:00,17.73,17.77,17.73,17.75,1390700.0,14.1329,14.1648,14.1329,14.1488,1390700.0
2014-03-20 12:20:00,17.75,17.78,17.75,17.77,3033500.0,14.1488,14.1727,14.1488,14.1648,3033500.0
2014-03-20 12:25:00,17.78,17.79,17.75,17.79,1521500.0,14.1727,14.1807,14.1488,14.1807,1521500.0
2014-03-20 12:30:00,17.78,17.85,17.78,17.82,4282000.0,14.1727,14.2285,14.1727,14.2046,4282000.0
2014-03-20 12:35:00,17.82,17.84,17.81,17.82,1464700.0,14.2046,14.2206,14.1966,14.2046,1464700.0
2014-03-20 12:40:00,17.82,17.84,17.81,17.84,1001700.0,14.2046,14.2206,14.1966,14.2206,1001700.0
2014-03-20 12:45:00,17.84,17.87,17.83,17.85,3397300.0,14.2206,14.2445,14.2126,14.2285,3397300.0
2014-03-20 12:50:00,17.86,17.87,17.84,17.85,1230700.0,14.2365,14.2445,14.2206,14.2285,1230700.0
2014-03-20 12:55:00,17.84,17.88,17.84,17.88,1457000.0,14.2206,14.2524,14.2206,14.2524,1457000.0
2014-03-20 13:00:00,17.87,17.95,17.87,17.94,4701200.0,14.2445,14.3082,14.2445,14.3003,4701200.0
2014-03-20 13:05:00,17.93,17.97,17.93,17.96,2740900.0,14.2923,14.3242,14.2923,14.3162,2740900.0
2014-03-20 13:10:00,17.96,17.96,17.92,17.95,1953000.0,14.3162,14.3162,14.2843,14.3082,1953000.0
2014-03-20 13:15:00,17.95,17.97,17.95,17.96,2197100.0,14.3082,14.3242,14.3082,14.3162,2197100.0
2014-03-20 13:20:00,17.97,17.98,17.95,17.95,1695300.0,14.3242,14.3322,14.3082,14.3082,1695300.0
2014-03-20 13:25:00,17.95,17.96,17.9,17.9,3504100.0,14.3082,14.3162,14.2684,14.2684,3504100.0
2014-03-20 13:30:00,17.9,17.91,17.88,17.89,1317500.0,14.2684,14.2764,14.2524,14.2604,1317500.0
2014-03-20 13:35:00,17.89,17.93,17.88,17.93,2418600.0,14.2604,14.2923,14.2524,14.2923,2418600.0
2014-03-20 13:40:00,17.93,17.93,17.91,17.91,468300.0,14.2923,14.2923,14.2764,14.2764,468300.0
2014-03-20 13:45:00,17.91,17.93,17.89,17.91,1724200.0,14.2764,14.2923,14.2604,14.2764,1724200.0
2014-03-20 13:50:00,17.92,17.92,17.91,17.92,473900.0,14.2843,14.2843,14.2764,14.2843,473900.0
2014-03-20 13:55:00,17.92,17.93,17.9,17.91,1739200.0,14.2843,14.2923,14.2684,14.2764,1739200.0
2014-03-20 14:00:00,17.92,17.94,17.91,17.93,2134700.0,14.2843,14.3003,14.2764,14.2923,2134700.0
2014-03-20 14:05:00,17.93,17.95,17.93,17.94,908800.0,14.2923,14.3082,14.2923,14.3003,908800.0
2014-03-20 14:10:00,17.95,17.98,17.95,17.97,1694900.0,14.3082,14.3322,14.3082,14.3242,1694900.0
2014-03-20 14:15:00,17.97,17.99,17.97,17.99,1711900.0,14.3242,14.3401,14.3242,14.3401,1711900.0
2014-03-20 14:20:00,17.98,18.0,17.97,17.98,1636100.0,14.3322,14.3481,14.3242,14.3322,1636100.0
2014-03-20 14:25:00,17.99,17.99,17.97,17.98,1007100.0,14.3401,14.3401,14.3242,14.3322,1007100.0
2014-03-20 14:30:00,17.98,17.99,17.94,17.95,1826000.0,14.3322,14.3401,14.3003,14.3082,1826000.0
2014-03-20 14:35:00,17.96,17.96,17.92,17.95,1544400.0,14.3162,14.3162,14.2843,14.3082,1544400.0
2014-03-20 14:40:00,17.95,17.95,17.91,17.91,812400.0,14.3082,14.3082,14.2764,14.2764,812400.0
2014-03-20 14:45:00,17.91,17.93,17.91,17.91,1132800.0,14.2764,14.2923,14.2764,14.2764,1132800.0
2014-03-20 14:50:00,17.91,17.92,17.88,17.91,1840800.0,14.2764,14.2843,14.2524,14.2764,1840800.0
2014-03-20 14:55:00,17.9,17.92,17.89,17.89,1215500.0,14.2684,14.2843,14.2604,14.2604,1215500.0
2014-03-20 15:00:00,17.89,17.9,17.84,17.86,1619900.0,14.2604,14.2684,14.2206,14.2365,1619900.0
2014-03-20 15:05:00,17.85,17.87,17.82,17.84,2489000.0,14.2285,14.2445,14.2046,14.2206,2489000.0
2014-03-20 15:10:00,17.84,17.88,17.83,17.85,1786100.0,14.2206,14.2524,14.2126,14.2285,1786100.0
2014-03-20 15:15:00,17.86,17.9,17.85,17.9,1122800.0,14.2365,14.2684,14.2285,14.2684,1122800.0
2014-03-20 15:20:00,17.89,17.94,17.89,17.92,2046600.0,14.2604,14.3003,14.2604,14.2843,2046600.0
2014-03-20 15:25:00,17.92,17.93,17.89,17.89,1263600.0,14.2843,14.2923,14.2604,14.2604,1263600.0
2014-03-20 15:30:00,17.89,17.94,17.89,17.93,1702100.0,14.2604,14.3003,14.2604,14.2923,1702100.0
2014-03-20 15:35:00,17.94,17.94,17.91,17.94,1467100.0,14.3003,14.3003,14.2764,14.3003,1467100.0
2014-03-20 15:40:00,17.94,17.95,17.91,17.92,1822500.0,14.3003,14.3082,14.2764,14.2843,1822500.0
2014-03-20 15:45:00,17.92,17.95,17.91,17.92,2171200.0,14.2843,14.3082,14.2764,14.2843,2171200.0
2014-03-20 15:50:00,17.93,17.94,17.91,17.92,1834300.0,14.2923,14.3003,14.2764,14.2843,1834300.0
2014-03-20 15:55:00,17.92,17.94,17.91,17.94,4749900.0,14.2843,14.3003,14.2764,14.3003,4749900.0
2014-03-21 09:30:00,18.03,18.03,17.8,17.82,18331600.0,14.372,14.372,14.1887,14.2046,18331600.0
2014-03-21 09:35:00,17.82,17.85,17.68,17.7,6421600.0,14.2046,14.2285,14.093,14.109,6421600.0
2014-03-21 09:40:00,17.7,17.75,17.61,17.65,6662400.0,14.109,14.1488,14.0372,14.0691,6662400.0
2014-03-21 09:45:00,17.66,17.71,17.65,17.65,4104300.0,14.0771,14.1169,14.0691,14.0691,4104300.0
2014-03-21 09:50:00,17.65,17.72,17.64,17.69,3109600.0,14.0691,14.1249,14.0611,14.101,3109600.0
2014-03-21 09:55:00,17.69,17.74,17.68,17.71,2197600.0,14.101,14.1408,14.093,14.1169,2197600.0
2014-03-21 10:00:00,17.71,17.72,17.66,17.69,2415800.0,14.1169,14.1249,14.0771,14.101,2415800.0
2014-03-21 10:05:00,17.7,17.72,17.66,17.68,1912200.0,14.109,14.1249,14.0771,14.093,1912200.0
2014-03-21 10:10:00,17.67,17.73,17.65,17.73,1857300.0,14.085,14.1329,14.0691,14.1329,1857300.0
2014-03-21 10:15:00,17.73,17.74,17.69,17.69,1689300.0,14.1329,14.1408,14.101,14.101,1689300.0
2014-03-21 10:20:00,17.7,17.72,17.69,17.72,1371900.0,14.109,14.1249,14.101,14.1249,1371900.0
2014-03-21 10:25:00,17.71,17.75,17.69,17.75,1543300.0,14.1169,14.1488,14.101,14.1488,1543300.0
2014-03-21 10:30:00,17.75,17.79,17.73,17.79,2183100.0,14.1488,14.1807,14.1329,14.1807,2183100.0
2014-03-21 10:35:00,17.79,17.84,17.78,17.84,2758500.0,14.1807,14.2206,14.1727,14.2206,2758500.0
2014-03-21 10:40:00,17.84,17.86,17.81,17.82,1813700.0,14.2206,14.2365,14.1966,14.2046,1813700.0
2014-03-21 10:45:00,17.83,17.84,17.82,17.84,688600.0,14.2126,14.2206,14.2046,14.2206,688600.0
2014-03-21 10:50:00,17.84,17.86,17.81,17.86,1438500.0,14.2206,14.2365,14.1966,14.2365,1438500.0
2014-03-21 10:55:00,17.86,17.89,17.83,17.88,1976800.0,14.2365,14.2604,14.2126,14.2524,1976800.0
2014-03-21 11:00:00,17.89,17.92,17.87,17.9,1891500.0,14.2604,14.2843,14.2445,14.2684,1891500.0
2014-03-21 11:05:00,17.89,17.9,17.85,17.87,1120600.0,14.2604,14.2684,14.2285,14.2445,1120600.0
2014-03-21 11:10:00,17.86,17.88,17.84,17.84,768600.0,14.2365,14.2524,14.2206,14.2206,768600.0
2014-03-21 11:15:00,17.84,17.9,17.83,17.9,2010300.0,14.2206,14.2684,14.2126,14.2684,2010300.0
2014-03-21 11:20:00,17.9,17.91,17.87,17.89,1421900.0,14.2684,14.2764,14.2445,14.2604,1421900.0
2014-03-21 11:25:00,17.89,17.89,17.86,17.87,992100.0,14.2604,14.2604,14.2365,14.2445,992100.0
2014-03-21 11:30:00,17.88,17.89,17.87,17.88,515400.0,14.2524,14.2604,14.2445,14.2524,515400.0
2014-03-21 11:35:00,17.88,17.88,17.84,17.85,776100.0,14.2524,14.2524,14.2206,14.2285,776100.0
2014-03-21 11:40:00,17.86,17.87,17.84,17.85,556700.0,14.2365,14.2445,14.2206,14.2285,556700.0
2014-03-21 11:45:00,17.84,17.86,17.83,17.83,737400.0,14.2206,14.2365,14.2126,14.2126,737400.0
2014-03-21 11:50:00,17.83,17.84,17.81,17.82,933500.0,14.2126,14.2206,14.1966,14.2046,933500.0
2014-03-21 11:55:00,17.82,17.84,17.8,17.81,908500.0,14.2046,14.2206,14.1887,14.1966,908500.0
2014-03-21 12:00:00,17.81,17.82,17.77,17.78,870500.0,14.1966,14.2046,14.1648,14.1727,870500.0
2014-03-21 12:05:00,17.78,17.8,17.76,17.8,848400.0,14.1727,14.1887,14.1568,14.1887,848400.0
2014-03-21 12:10:00,17.8,17.8,17.78,17.79,527400.0,14.1887,14.1887,14.1727,14.1807,527400.0
2014-03-21 12:15:00,17.79,17.8,17.79,17.8,638300.0,14.1807,14.1887,14.1807,14.1887,638300.0
2014-03-21 12:20:00,17.8,17.8,17.76,17.77,848700.0,14.1887,14.1887,14.1568,14.1648,848700.0
2014-03-21 12:25:00,17.76,17.77,17.69,17.7,2184900.0,14.1568,14.1648,14.101,14.109,2184900.0
2014-03-21 12:30:00,17.7,17.71,17.68,17.7,1290400.0,14.109,14.1169,14.093,14.109,1290400.0
2014-03-21 12:35:00,17.69,17.71,17.68,17.71,1027200.0,14.101,14.1169,14.093,14.1169,1027200.0
2014-03-21 12:40:00,17.71,17.72,17.7,17.7,600500.0,14.1169,14.1249,14.109,14.109,600500.0
2014-03-21 12:45:00,17.7,17.74,17.7,17.73,995900.0,14.109,14.1408,14.109,14.1329,995900.0
2014-03-21 12:50:00,17.72,17.73,17.71,17.73,376700.0,14.1249,14.1329,14.1169,14.1329,376700.0
2014-03-21 12:55:00,17.73,17.74,17.72,17.74,372600.0,14.1329,14.1408,14.1249,14.1408,372600.0
2014-03-21 13:00:00,17.74,17.77,17.73,17.75,544600.0,14.1408,14.1648,14.1329,14.1488,544600.0
2014-03-21 13:05:00,17.75,17.78,17.75,17.78,581700.0,14.1488,14.1727,14.1488,14.1727,581700.0
2014-03-21 13:10:00,17.77,17.78,17.68,17.71,1531500.0,14.1648,14.1727,14.093,14.1169,1531500.0
2014-03-21 13:15:00,17.7,17.71,17.68,17.69,667500.0,14.109,14.1169,14.093,14.101,667500.0
2014-03-21 13:20:00,17.69,17.7,17.66,17.7,1071100.0,14.101,14.109,14.0771,14.109,1071100.0
2014-03-21 13:25:00,17.69,17.7,17.66,17.69,905600.0,14.101,14.109,14.0771,14.101,905600.0
2014-03-21 13:30:00,17.69,17.7,17.67,17.69,632100.0,14.101,14.109,14.085,14.101,632100.0
2014-03-21 13:35:00,17.7,17.71,17.68,17.71,912200.0,14.109,14.1169,14.093,14.1169,912200.0
2014-03-21 13:40:00,17.71,17.71,17.67,17.68,727900.0,14.1169,14.1169,14.085,14.093,727900.0
2014-03-21 13:45:00,17.68,17.69,17.67,17.68,597000.0,14.093,14.101,14.085,14.093,597000.0
2014-03-21 13:50:00,17.67,17.74,17.67,17.71,990100.0,14.085,14.1408,14.085,14.1169,990100.0
2014-03-21 13:55:00,17.71,17.73,17.67,17.68,1005900.0,14.1169,14.1329,14.085,14.093,1005900.0
2014-03-21 14:00:00,17.68,17.68,17.65,17.67,880800.0,14.093,14.093,14.0691,14.085,880800.0
2014-03-21 14:05:00,17.67,17.68,17.66,17.68,464300.0,14.085,14.093,14.0771,14.093,464300.0
2014-03-21 14:10:00,17.67,17.68,17.64,17.64,1222100.0,14.085,14.093,14.0611,14.0611,1222100.0
2014-03-21 14:15:00,17.64,17.66,17.62,17.63,1271800.0,14.0611,14.0771,14.0452,14.0532,1271800.0
2014-03-21 14:20:00,17.62,17.64,17.6,17.61,1540100.0,14.0452,14.0611,14.0292,14.0372,1540100.0
2014-03-21 14:25:00,17.62,17.63,17.6,17.6,838500.0,14.0452,14.0532,14.0292,14.0292,838500.0
2014-03-21 14:30:00,17.6,17.61,17.58,17.6,2483300.0,14.0292,14.0372,14.0133,14.0292,2483300.0
2014-03-21 14:35:00,17.59,17.64,17.59,17.64,1347300.0,14.0213,14.0611,14.0213,14.0611,1347300.0
2014-03-21 14:40:00,17.63,17.65,17.63,17.64,510900.0,14.0532,14.0691,14.0532,14.0611,510900.0
2014-03-21 14:45:00,17.65,17.67,17.64,17.66,764400.0,14.0691,14.085,14.0611,14.0771,764400.0
2014-03-21 14:50:00,17.66,17.68,17.66,17.66,562700.0,14.0771,14.093,14.0771,14.0771,562700.0
2014-03-21 14:55:00,17.66,17.67,17.66,17.66,309000.0,14.0771,14.085,14.0771,14.0771,309000.0
2014-03-21 15:00:00,17.66,17.67,17.61,17.62,1090600.0,14.0771,14.085,14.0372,14.0452,1090600.0
2014-03-21 15:05:00,17.63,17.67,17.62,17.64,896400.0,14.0532,14.085,14.0452,14.0611,896400.0
2014-03-21 15:10:00,17.64,17.68,17.62,17.63,1115100.0,14.0611,14.093,14.0452,14.0532,1115100.0
2014-03-21 15:15:00,17.63,17.64,17.61,17.64,841900.0,14.0532,14.0611,14.0372,14.0611,841900.0
2014-03-21 15:20:00,17.64,17.65,17.61,17.64,993800.0,14.0611,14.0691,14.0372,14.0611,993800.0
2014-03-21 15:25:00,17.64,17.67,17.64,17.66,1179400.0,14.0611,14.085,14.0611,14.0771,1179400.0
2014-03-21 15:30:00,17.66,17.66,17.61,17.62,897200.0,14.0771,14.0771,14.0372,14.0452,897200.0
2014-03-21 15:35:00,17.61,17.62,17.58,17.58,1255300.0,14.0372,14.0452,14.0133,14.0133,1255300.0
2014-03-21 15:40:00,17.58,17.61,17.56,17.6,2129300.0,14.0133,14.0372,13.9974,14.0292,2129300.0
2014-03-21 15:45:00,17.6,17.61,17.56,17.59,2092600.0,14.0292,14.0372,13.9974,14.0213,2092600.0
2014-03-21 15:50:00,17.59,17.6,17.58,17.59,1270800.0,14.0213,14.0292,14.0133,14.0213,1270800.0
2014-03-21 15:55:00,17.6,17.6,17.57,17.59,5379600.0,14.0292,14.0292,14.0053,14.0213,5379600.0
2014-03-24 09:30:00,17.62,17.62,17.51,17.55,5654900.0,14.0452,14.0452,13.9575,13.9894,5654900.0
2014-03-24 09:35:00,17.55,17.65,17.55,17.64,3367000.0,13.9894,14.0691,13.9894,14.0611,3367000.0
2014-03-24 09:40:00,17.64,17.65,17.57,17.57,2797300.0,14.0611,14.0691,14.0053,14.0053,2797300.0
2014-03-24 09:45:00,17.57,17.6,17.48,17.5,4967300.0,14.0053,14.0292,13.9336,13.9495,4967300.0
2014-03-24 09:50:00,17.5,17.55,17.43,17.52,5515300.0,13.9495,13.9894,13.8937,13.9655,5515300.0
2014-03-24 09:55:00,17.52,17.53,17.44,17.45,2002400.0,13.9655,13.9735,13.9017,13.9097,2002400.0
2014-03-24 10:00:00,17.45,17.45,17.37,17.38,3259700.0,13.9097,13.9097,13.8459,13.8539,3259700.0
2014-03-24 10:05:00,17.37,17.41,17.37,17.39,2628500.0,13.8459,13.8778,13.8459,13.8619,2628500.0
2014-03-24 10:10:00,17.39,17.4,17.35,17.35,2637400.0,13.8619,13.8698,13.83,13.83,2637400.0
2014-03-24 10:15:00,17.36,17.41,17.35,17.41,2119000.0,13.8379,13.8778,13.83,13.8778,2119000.0
2014-03-24 10:20:00,17.41,17.45,17.38,17.44,2446000.0,13.8778,13.9097,13.8539,13.9017,2446000.0
2014-03-24 10:25:00,17.44,17.44,17.39,17.39,2170400.0,13.9017,13.9017,13.8619,13.8619,2170400.0
2014-03-24 10:30:00,17.39,17.4,17.34,17.34,1738200.0,13.8619,13.8698,13.822,13.822,1738200.0
2014-03-24 10:35:00,17.34,17.38,17.3,17.32,2685900.0,13.822,13.8539,13.7901,13.8061,2685900.0
2014-03-24 10:40:00,17.32,17.36,17.3,17.35,1508400.0,13.8061,13.8379,13.7901,13.83,1508400.0
2014-03-24 10:45:00,17.36,17.39,17.35,17.36,1416700.0,13.8379,13.8619,13.83,13.8379,1416700.0
2014-03-24 10:50:00,17.37,17.42,17.35,17.41,1767000.0,13.8459,13.8858,13.83,13.8778,1767000.0
2014-03-24 10:55:00,17.42,17.45,17.41,17.43,2213400.0,13.8858,13.9097,13.8778,13.8937,2213400.0
2014-03-24 11:00:00,17.43,17.44,17.38,17.4,1286700.0,13.8937,13.9017,13.8539,13.8698,1286700.0
2014-03-24 11:05:00,17.4,17.4,17.36,17.38,1029000.0,13.8698,13.8698,13.8379,13.8539,1029000.0
2014-03-24 11:10:00,17.38,17.39,17.35,17.38,865700.0,13.8539,13.8619,13.83,13.8539,865700.0
2014-03-24 11:15:00,17.38,17.4,17.36,17.4,493400.0,13.8539,13.8698,13.8379,13.8698,493400.0
2014-03-24 11:20:00,17.4,17.42,17.38,17.4,1201600.0,13.8698,13.8858,13.8539,13.8698,1201600.0
2014-03-24 11:25:00,17.4,17.41,17.37,17.37,594100.0,13.8698,13.8778,13.8459,13.8459,594100.0
2014-03-24 11:30:00,17.37,17.4,17.35,17.39,933100.0,13.8459,13.8698,13.83,13.8619,933100.0
2014-03-24 11:35:00,17.39,17.4,17.38,17.39,513000.0,13.8619,13.8698,13.8539,13.8619,513000.0
2014-03-24 11:40:00,17.39,17.4,17.36,17.36,995200.0,13.8619,13.8698,13.8379,13.8379,995200.0
2014-03-24 11:45:00,17.37,17.37,17.35,17.35,509300.0,13.8459,13.8459,13.83,13.83,509300.0
2014-03-24 11:50:00,17.35,17.39,17.34,17.36,839200.0,13.83,13.8619,13.822,13.8379,839200.0
2014-03-24 11:55:00,17.36,17.37,17.34,17.35,1015400.0,13.8379,13.8459,13.822,13.83,1015400.0
2014-03-24 12:00:00,17.34,17.35,17.31,17.31,635300.0,13.822,13.83,13.7981,13.7981,635300.0
2014-03-24 12:05:00,17.31,17.33,17.3,17.31,1155700.0,13.7981,13.814,13.7901,13.7981,1155700.0
2014-03-24 12:10:00,17.31,17.33,17.3,17.31,1057500.0,13.7981,13.814,13.7901,13.7981,1057500.0
2014-03-24 12:15:00,17.31,17.32,17.3,17.32,1094400.0,13.7981,13.8061,13.7901,13.8061,1094400.0
2014-03-24 12:20:00,17.31,17.35,17.31,17.34,1441200.0,13.7981,13.83,13.7981,13.822,1441200.0
2014-03-24 12:25:00,17.34,17.35,17.31,17.31,805500.0,13.822,13.83,13.7981,13.7981,805500.0
2014-03-24 12:30:00,17.32,17.34,17.31,17.33,1249000.0,13.8061,13.822,13.7981,13.814,1249000.0
2014-03-24 12:35:00,17.32,17.35,17.32,17.34,1134300.0,13.8061,13.83,13.8061,13.822,1134300.0
2014-03-24 12:40:00,17.34,17.34,17.31,17.31,741100.0,13.822,13.822,13.7981,13.7981,741100.0
2014-03-24 12:45:00,17.31,17.32,17.31,17.31,204200.0,13.7981,13.8061,13.7981,13.7981,204200.0
2014-03-24 12:50:00,17.32,17.34,17.31,17.33,744600.0,13.8061,13.822,13.7981,13.814,744600.0
2014-03-24 12:55:00,17.33,17.35,17.32,17.32,890200.0,13.814,13.83,13.8061,13.8061,890200.0
2014-03-24 13:00:00,17.32,17.35,17.32,17.34,948900.0,13.8061,13.83,13.8061,13.822,948900.0
2014-03-24 13:05:00,17.34,17.34,17.32,17.32,332200.0,13.822,13.822,13.8061,13.8061,332200.0
2014-03-24 13:10:00,17.32,17.33,17.31,17.32,411300.0,13.8061,13.814,13.7981,13.8061,411300.0
2014-03-24 13:15:00,17.33,17.33,17.3,17.31,687200.0,13.814,13.814,13.7901,13.7981,687200.0
2014-03-24 13:20:00,17.32,17.32,17.3,17.3,669900.0,13.8061,13.8061,13.7901,13.7901,669900.0
2014-03-24 13:25:00,17.31,17.34,17.3,17.34,682100.0,13.7981,13.822,13.7901,13.822,682100.0
2014-03-24 13:30:00,17.34,17.35,17.33,17.34,772400.0,13.822,13.83,13.814,13.822,772400.0
2014-03-24 13:35:00,17.35,17.36,17.33,17.34,1578900.0,13.83,13.8379,13.814,13.822,1578900.0
2014-03-24 13:40:00,17.33,17.37,17.33,17.35,730500.0,13.814,13.8459,13.814,13.83,730500.0
2014-03-24 13:45:00,17.35,17.37,17.34,17.37,625300.0,13.83,13.8459,13.822,13.8459,625300.0
2014-03-24 13:50:00,17.37,17.38,17.36,17.38,419600.0,13.8459,13.8539,13.8379,13.8539,419600.0
2014-03-24 13:55:00,17.38,17.39,17.36,17.37,992500.0,13.8539,13.8619,13.8379,13.8459,992500.0
2014-03-24 14:00:00,17.38,17.39,17.36,17.38,1399400.0,13.8539,13.8619,13.8379,13.8539,1399400.0
2014-03-24 14:05:00,17.38,17.38,17.34,17.35,699500.0,13.8539,13.8539,13.822,13.83,699500.0
2014-03-24 14:10:00,17.34,17.38,17.34,17.37,622300.0,13.822,13.8539,13.822,13.8459,622300.0
2014-03-24 14:15:00,17.37,17.37,17.33,17.34,419500.0,13.8459,13.8459,13.814,13.822,419500.0
2014-03-24 14:20:00,17.34,17.36,17.33,17.35,479700.0,13.822,13.8379,13.814,13.83,479700.0
2014-03-24 14:25:00,17.34,17.37,17.33,17.36,596700.0,13.822,13.8459,13.814,13.8379,596700.0
2014-03-24 14:30:00,17.36,17.37,17.34,17.35,419100.0,13.8379,13.8459,13.822,13.83,419100.0
2014-03-24 14:35:00,17.35,17.36,17.34,17.35,237100.0,13.83,13.8379,13.822,13.83,237100.0
2014-03-24 14:40:00,17.35,17.4,17.34,17.39,1001700.0,13.83,13.8698,13.822,13.8619,1001700.0
2014-03-24 14:45:00,17.39,17.42,17.38,17.38,1130700.0,13.8619,13.8858,13.8539,13.8539,1130700.0
2014-03-24 14:50:00,17.39,17.43,17.38,17.41,1294400.0,13.8619,13.8937,13.8539,13.8778,1294400.0
2014-03-24 14:55:00,17.4,17.41,17.36,17.38,1287900.0,13.8698,13.8778,13.8379,13.8539,1287900.0
2014-03-24 15:00:00,17.38,17.38,17.34,17.37,1698500.0,13.8539,13.8539,13.822,13.8459,1698500.0
2014-03-24 15:05:00,17.37,17.41,17.36,17.38,889600.0,13.8459,13.8778,13.8379,13.8539,889600.0
2014-03-24 15:10:00,17.38,17.39,17.35,17.36,916200.0,13.8539,13.8619,13.83,13.8379,916200.0
2014-03-24 15:15:00,17.36,17.38,17.35,17.36,678500.0,13.8379,13.8539,13.83,13.8379,678500.0
2014-03-24 15:20:00,17.36,17.4,17.35,17.39,1315300.0,13.8379,13.8698,13.83,13.8619,1315300.0
2014-03-24 15:25:00,17.39,17.43,17.37,17.43,1284100.0,13.8619,13.8937,13.8459,13.8937,1284100.0
2014-03-24 15:30:00,17.43,17.45,17.41,17.45,1733600.0,13.8937,13.9097,13.8778,13.9097,1733600.0
2014-03-24 15:35:00,17.45,17.45,17.42,17.43,1332700.0,13.9097,13.9097,13.8858,13.8937,1332700.0
2014-03-24 15:40:00,17.43,17.44,17.41,17.44,1474800.0,13.8937,13.9017,13.8778,13.9017,1474800.0
2014-03-24 15:45:00,17.44,17.44,17.4,17.41,1238700.0,13.9017,13.9017,13.8698,13.8778,1238700.0
2014-03-24 15:50:00,17.4,17.42,17.37,17.39,1950000.0,13.8698,13.8858,13.8459,13.8619,1950000.0
2014-03-24 15:55:00,17.39,17.4,17.37,17.38,3488800.0,13.8619,13.8698,13.8459,13.8539,3488800.0
2014-03-25 09:30:00,17.49,17.58,17.47,17.51,4237100.0,13.9416,14.0133,13.9256,13.9575,4237100.0
2014-03-25 09:35:00,17.51,17.53,17.45,17.47,3036400.0,13.9575,13.9735,13.9097,13.9256,3036400.0
2014-03-25 09:40:00,17.48,17.54,17.45,17.54,2090800.0,13.9336,13.9814,13.9097,13.9814,2090800.0
2014-03-25 09:45:00,17.54,17.58,17.53,17.53,1643400.0,13.9814,14.0133,13.9735,13.9735,1643400.0
2014-03-25 09:50:00,17.53,17.54,17.46,17.47,1151300.0,13.9735,13.9814,13.9177,13.9256,1151300.0
2014-03-25 09:55:00,17.47,17.48,17.41,17.43,1346100.0,13.9256,13.9336,13.8778,13.8937,1346100.0
2014-03-25 10:00:00,17.43,17.49,17.43,17.46,2274700.0,13.8937,13.9416,13.8937,13.9177,2274700.0
2014-03-25 10:05:00,17.47,17.49,17.44,17.46,1543400.0,13.9256,13.9416,13.9017,13.9177,1543400.0
2014-03-25 10:10:00,17.46,17.5,17.45,17.45,1523400.0,13.9177,13.9495,13.9097,13.9097,1523400.0
2014-03-25 10:15:00,17.45,17.45,17.41,17.42,1376400.0,13.9097,13.9097,13.8778,13.8858,1376400.0
2014-03-25 10:20:00,17.43,17.44,17.41,17.44,914500.0,13.8937,13.9017,13.8778,13.9017,914500.0
2014-03-25 10:25:00,17.44,17.44,17.37,17.38,2149200.0,13.9017,13.9017,13.8459,13.8539,2149200.0
2014-03-25 10:30:00,17.39,17.39,17.37,17.38,1684500.0,13.8619,13.8619,13.8459,13.8539,1684500.0
2014-03-25 10:35:00,17.38,17.38,17.35,17.36,1749700.0,13.8539,13.8539,13.83,13.8379,1749700.0
2014-03-25 10:40:00,17.35,17.39,17.34,17.34,1917400.0,13.83,13.8619,13.822,13.822,1917400.0
2014-03-25 10:45:00,17.34,17.37,17.34,17.36,1216300.0,13.822,13.8459,13.822,13.8379,1216300.0
2014-03-25 10:50:00,17.36,17.39,17.35,17.38,1288800.0,13.8379,13.8619,13.83,13.8539,1288800.0
2014-03-25 10:55:00,17.38,17.39,17.36,17.37,1157200.0,13.8539,13.8619,13.8379,13.8459,1157200.0
2014-03-25 11:00:00,17.37,17.4,17.35,17.4,1151200.0,13.8459,13.8698,13.83,13.8698,1151200.0
2014-03-25 11:05:00,17.39,17.4,17.37,17.38,620600.0,13.8619,13.8698,13.8459,13.8539,620600.0
2014-03-25 11:10:00,17.37,17.39,17.36,17.37,532900.0,13.8459,13.8619,13.8379,13.8459,532900.0
2014-03-25 11:15:00,17.38,17.39,17.36,17.39,684400.0,13.8539,13.8619,13.8379,13.8619,684400.0
2014-03-25 11:20:00,17.39,17.4,17.37,17.39,1042500.0,13.8619,13.8698,13.8459,13.8619,1042500.0
2014-03-25 11:25:00,17.38,17.39,17.34,17.35,1190400.0,13.8539,13.8619,13.822,13.83,1190400.0
2014-03-25 11:30:00,17.35,17.37,17.32,17.32,1408200.0,13.83,13.8459,13.8061,13.8061,1408200.0
2014-03-25 11:35:00,17.32,17.35,17.31,17.34,1223200.0,13.8061,13.83,13.7981,13.822,1223200.0
2014-03-25 11:40:00,17.34,17.34,17.32,17.32,767400.0,13.822,13.822,13.8061,13.8061,767400.0
2014-03-25 11:45:00,17.32,17.33,17.31,17.31,791900.0,13.8061,13.814,13.7981,13.7981,791900.0
2014-03-25 11:50:00,17.31,17.32,17.3,17.31,1090800.0,13.7981,13.8061,13.7901,13.7981,1090800.0
2014-03-25 11:55:00,17.3,17.32,17.29,17.32,1079100.0,13.7901,13.8061,13.7821,13.8061,1079100.0
2014-03-25 12:00:00,17.32,17.32,17.29,17.3,643400.0,13.8061,13.8061,13.7821,13.7901,643400.0
2014-03-25 12:05:00,17.29,17.32,17.29,17.31,686100.0,13.7821,13.8061,13.7821,13.7981,686100.0
2014-03-25 12:10:00,17.31,17.33,17.3,17.31,875900.0,13.7981,13.814,13.7901,13.7981,875900.0
2014-03-25 12:15:00,17.32,17.32,17.3,17.3,377900.0,13.8061,13.8061,13.7901,13.7901,377900.0
2014-03-25 12:20:00,17.3,17.31,17.28,17.29,683600.0,13.7901,13.7981,13.7742,13.7821,683600.0
2014-03-25 12:25:00,17.28,17.29,17.26,17.28,1223400.0,13.7742,13.7821,13.7582,13.7742,1223400.0
2014-03-25 12:30:00,17.27,17.31,17.27,17.3,753400.0,13.7662,13.7981,13.7662,13.7901,753400.0
2014-03-25 12:35:00,17.3,17.31,17.29,17.31,696800.0,13.7901,13.7981,13.7821,13.7981,696800.0
2014-03-25 12:40:00,17.31,17.32,17.3,17.32,929800.0,13.7981,13.8061,13.7901,13.8061,929800.0
2014-03-25 12:45:00,17.32,17.33,17.31,17.33,407000.0,13.8061,13.814,13.7981,13.814,407000.0
2014-03-25 12:50:00,17.33,17.35,17.32,17.34,743100.0,13.814,13.83,13.8061,13.822,743100.0
2014-03-25 12:55:00,17.33,17.34,17.31,17.31,530200.0,13.814,13.822,13.7981,13.7981,530200.0
2014-03-25 13:00:00,17.32,17.32,17.31,17.31,313800.0,13.8061,13.8061,13.7981,13.7981,313800.0
2014-03-25 13:05:00,17.32,17.32,17.31,17.32,288200.0,13.8061,13.8061,13.7981,13.8061,288200.0
2014-03-25 13:10:00,17.32,17.32,17.3,17.32,598100.0,13.8061,13.8061,13.7901,13.8061,598100.0
2014-03-25 13:15:00,17.32,17.32,17.31,17.32,259100.0,13.8061,13.8061,13.7981,13.8061,259100.0
2014-03-25 13:20:00,17.32,17.36,17.32,17.35,1217900.0,13.8061,13.8379,13.8061,13.83,1217900.0
2014-03-25 13:25:00,17.34,17.36,17.34,17.35,960700.0,13.822,13.8379,13.822,13.83,960700.0
2014-03-25 13:30:00,17.36,17.38,17.35,17.36,530200.0,13.8379,13.8539,13.83,13.8379,530200.0
2014-03-25 13:35:00,17.37,17.37,17.35,17.36,788400.0,13.8459,13.8459,13.83,13.8379,788400.0
2014-03-25 13:40:00,17.36,17.37,17.35,17.36,404800.0,13.8379,13.8459,13.83,13.8379,404800.0
2014-03-25 13:45:00,17.36,17.37,17.35,17.36,398300.0,13.8379,13.8459,13.83,13.8379,398300.0
2014-03-25 13:50:00,17.35,17.36,17.34,17.34,359900.0,13.83,13.8379,13.822,13.822,359900.0
2014-03-25 13:55:00,17.35,17.35,17.33,17.33,655400.0,13.83,13.83,13.814,13.814,655400.0
2014-03-25 14:00:00,17.33,17.35,17.33,17.34,711400.0,13.814,13.83,13.814,13.822,711400.0
2014-03-25 14:05:00,17.34,17.34,17.32,17.32,483700.0,13.822,13.822,13.8061,13.8061,483700.0
2014-03-25 14:10:00,17.33,17.35,17.32,17.35,805300.0,13.814,13.83,13.8061,13.83,805300.0
2014-03-25 14:15:00,17.35,17.35,17.3,17.3,962700.0,13.83,13.83,13.7901,13.7901,962700.0
2014-03-25 14:20:00,17.31,17.31,17.29,17.3,825600.0,13.7981,13.7981,13.7821,13.7901,825600.0
2014-03-25 14:25:00,17.3,17.31,17.28,17.28,772800.0,13.7901,13.7981,13.7742,13.7742,772800.0
2014-03-25 14:30:00,17.29,17.3,17.28,17.3,657700.0,13.7821,13.7901,13.7742,13.7901,657700.0
2014-03-25 14:35:00,17.29,17.31,17.29,17.3,513000.0,13.7821,13.7981,13.7821,13.7901,513000.0
2014-03-25 14:40:00,17.3,17.3,17.28,17.28,468300.0,13.7901,13.7901,13.7742,13.7742,468300.0
2014-03-25 14:45:00,17.29,17.3,17.28,17.29,608100.0,13.7821,13.7901,13.7742,13.7821,608100.0
2014-03-25 14:50:00,17.29,17.29,17.28,17.29,288800.0,13.7821,13.7821,13.7742,13.7821,288800.0
2014-03-25 14:55:00,17.28,17.3,17.28,17.29,608600.0,13.7742,13.7901,13.7742,13.7821,608600.0
2014-03-25 15:00:00,17.29,17.3,17.28,17.29,356100.0,13.7821,13.7901,13.7742,13.7821,356100.0
2014-03-25 15:05:00,17.29,17.3,17.28,17.29,773800.0,13.7821,13.7901,13.7742,13.7821,773800.0
2014-03-25 15:10:00,17.28,17.29,17.26,17.27,1878600.0,13.7742,13.7821,13.7582,13.7662,1878600.0
2014-03-25 15:15:00,17.27,17.31,17.27,17.29,2627300.0,13.7662,13.7981,13.7662,13.7821,2627300.0
2014-03-25 15:20:00,17.29,17.32,17.27,17.28,2566000.0,13.7821,13.8061,13.7662,13.7742,2566000.0
2014-03-25 15:25:00,17.28,17.28,17.27,17.27,694400.0,13.7742,13.7742,13.7662,13.7662,694400.0
2014-03-25 15:30:00,17.27,17.29,17.26,17.27,1550900.0,13.7662,13.7821,13.7582,13.7662,1550900.0
2014-03-25 15:35:00,17.27,17.27,17.26,17.26,1583800.0,13.7662,13.7662,13.7582,13.7582,1583800.0
2014-03-25 15:40:00,17.26,17.27,17.24,17.25,2536800.0,13.7582,13.7662,13.7423,13.7503,2536800.0
2014-03-25 15:45:00,17.24,17.25,17.22,17.23,1563900.0,13.7423,13.7503,13.7263,13.7343,1563900.0
2014-03-25 15:50:00,17.22,17.25,17.21,17.24,3324300.0,13.7263,13.7503,13.7184,13.7423,3324300.0
2014-03-25 15:55:00,17.24,17.25,17.2,17.22,5269100.0,13.7423,13.7503,13.7104,13.7263,5269100.0
2014-03-26 09:30:00,17.38,17.39,17.31,17.35,2945800.0,13.8539,13.8619,13.7981,13.83,2945800.0
2014-03-26 09:35:00,17.36,17.36,17.3,17.31,1875200.0,13.8379,13.8379,13.7901,13.7981,1875200.0
2014-03-26 09:40:00,17.31,17.32,17.25,17.27,2282800.0,13.7981,13.8061,13.7503,13.7662,2282800.0
2014-03-26 09:45:00,17.27,17.32,17.27,17.32,1760000.0,13.7662,13.8061,13.7662,13.8061,1760000.0
2014-03-26 09:50:00,17.31,17.4,17.31,17.38,2267900.0,13.7981,13.8698,13.7981,13.8539,2267900.0
2014-03-26 09:55:00,17.38,17.39,17.31,17.31,1334300.0,13.8539,13.8619,13.7981,13.7981,1334300.0
2014-03-26 10:00:00,17.31,17.32,17.27,17.28,1392000.0,13.7981,13.8061,13.7662,13.7742,1392000.0
2014-03-26 10:05:00,17.28,17.3,17.27,17.3,1048800.0,13.7742,13.7901,13.7662,13.7901,1048800.0
2014-03-26 10:10:00,17.29,17.34,17.29,17.31,2166400.0,13.7821,13.822,13.7821,13.7981,2166400.0
2014-03-26 10:15:00,17.3,17.33,17.25,17.26,1553900.0,13.7901,13.814,13.7503,13.7582,1553900.0
2014-03-26 10:20:00,17.26,17.29,17.26,17.27,1145100.0,13.7582,13.7821,13.7582,13.7662,1145100.0
2014-03-26 10:25:00,17.28,17.31,17.27,17.31,765900.0,13.7742,13.7981,13.7662,13.7981,765900.0
2014-03-26 10:30:00,17.31,17.33,17.3,17.32,785200.0,13.7981,13.814,13.7901,13.8061,785200.0
2014-03-26 10:35:00,17.32,17.34,17.3,17.34,1184500.0,13.8061,13.822,13.7901,13.822,1184500.0
2014-03-26 10:40:00,17.34,17.34,17.31,17.32,704000.0,13.822,13.822,13.7981,13.8061,704000.0
2014-03-26 10:45:00,17.32,17.34,17.31,17.33,838400.0,13.8061,13.822,13.7981,13.814,838400.0
2014-03-26 10:50:00,17.32,17.35,17.32,17.32,1038500.0,13.8061,13.83,13.8061,13.8061,1038500.0
2014-03-26 10:55:00,17.32,17.34,17.32,17.32,558100.0,13.8061,13.822,13.8061,13.8061,558100.0
2014-03-26 11:00:00,17.33,17.33,17.31,17.33,962500.0,13.814,13.814,13.7981,13.814,962500.0
2014-03-26 11:05:00,17.32,17.34,17.32,17.33,785700.0,13.8061,13.822,13.8061,13.814,785700.0
2014-03-26 11:10:00,17.32,17.33,17.32,17.32,361000.0,13.8061,13.814,13.8061,13.8061,361000.0
2014-03-26 11:15:00,17.33,17.33,17.32,17.32,595100.0,13.814,13.814,13.8061,13.8061,595100.0
2014-03-26 11:20:00,17.32,17.33,17.32,17.33,555700.0,13.8061,13.814,13.8061,13.814,555700.0
2014-03-26 11:25:00,17.32,17.35,17.32,17.34,754600.0,13.8061,13.83,13.8061,13.822,754600.0
2014-03-26 11:30:00,17.35,17.35,17.33,17.34,513700.0,13.83,13.83,13.814,13.822,513700.0
2014-03-26 11:35:00,17.34,17.35,17.33,17.34,321500.0,13.822,13.83,13.814,13.822,321500.0
2014-03-26 11:40:00,17.35,17.35,17.33,17.34,704500.0,13.83,13.83,13.814,13.822,704500.0
2014-03-26 11:45:00,17.33,17.34,17.3,17.33,1110300.0,13.814,13.822,13.7901,13.814,1110300.0
2014-03-26 11:50:00,17.34,17.35,17.32,17.33,1045700.0,13.822,13.83,13.8061,13.814,1045700.0
2014-03-26 11:55:00,17.33,17.34,17.33,17.34,803700.0,13.814,13.822,13.814,13.822,803700.0
2014-03-26 12:00:00,17.34,17.34,17.32,17.32,797000.0,13.822,13.822,13.8061,13.8061,797000.0
2014-03-26 12:05:00,17.32,17.33,17.29,17.31,1029200.0,13.8061,13.814,13.7821,13.7981,1029200.0
2014-03-26 12:10:00,17.32,17.32,17.3,17.32,273300.0,13.8061,13.8061,13.7901,13.8061,273300.0
2014-03-26 12:15:00,17.31,17.32,17.31,17.32,166400.0,13.7981,13.8061,13.7981,13.8061,166400.0
2014-03-26 12:20:00,17.32,17.32,17.31,17.31,601800.0,13.8061,13.8061,13.7981,13.7981,601800.0
2014-03-26 12:25:00,17.32,17.32,17.28,17.28,1008900.0,13.8061,13.8061,13.7742,13.7742,1008900.0
2014-03-26 12:30:00,17.28,17.31,17.27,17.31,646400.0,13.7742,13.7981,13.7662,13.7981,646400.0
2014-03-26 12:35:00,17.31,17.32,17.3,17.31,505200.0,13.7981,13.8061,13.7901,13.7981,505200.0
2014-03-26 12:40:00,17.32,17.33,17.31,17.32,574000.0,13.8061,13.814,13.7981,13.8061,574000.0
2014-03-26 12:45:00,17.32,17.33,17.31,17.32,748300.0,13.8061,13.814,13.7981,13.8061,748300.0
2014-03-26 12:50:00,17.32,17.34,17.31,17.34,796300.0,13.8061,13.822,13.7981,13.822,796300.0
2014-03-26 12:55:00,17.34,17.36,17.33,17.36,449100.0,13.822,13.8379,13.814,13.8379,449100.0
2014-03-26 13:00:00,17.36,17.36,17.33,17.34,1012600.0,13.8379,13.8379,13.814,13.822,1012600.0
2014-03-26 13:05:00,17.33,17.35,17.33,17.34,693600.0,13.814,13.83,13.814,13.822,693600.0
2014-03-26 13:10:00,17.34,17.34,17.32,17.32,302500.0,13.822,13.822,13.8061,13.8061,302500.0
2014-03-26 13:15:00,17.32,17.32,17.31,17.32,434300.0,13.8061,13.8061,13.7981,13.8061,434300.0
2014-03-26 13:20:00,17.31,17.32,17.29,17.3,886400.0,13.7981,13.8061,13.7821,13.7901,886400.0
2014-03-26 13:25:00,17.3,17.3,17.25,17.26,998100.0,13.7901,13.7901,13.7503,13.7582,998100.0
2014-03-26 13:30:00,17.26,17.26,17.24,17.25,1309400.0,13.7582,13.7582,13.7423,13.7503,1309400.0
2014-03-26 13:35:00,17.25,17.25,17.23,17.24,980200.0,13.7503,13.7503,13.7343,13.7423,980200.0
2014-03-26 13:40:00,17.25,17.25,17.2,17.21,1103100.0,13.7503,13.7503,13.7104,13.7184,1103100.0
2014-03-26 13:45:00,17.21,17.23,17.2,17.22,1903900.0,13.7184,13.7343,13.7104,13.7263,1903900.0
2014-03-26 13:50:00,17.22,17.23,17.2,17.21,1267800.0,13.7263,13.7343,13.7104,13.7184,1267800.0
2014-03-26 13:55:00,17.21,17.25,17.2,17.23,1071900.0,13.7184,13.7503,13.7104,13.7343,1071900.0
2014-03-26 14:00:00,17.23,17.26,17.22,17.24,802500.0,13.7343,13.7582,13.7263,13.7423,802500.0
2014-03-26 14:05:00,17.25,17.28,17.24,17.27,849700.0,13.7503,13.7742,13.7423,13.7662,849700.0
2014-03-26 14:10:00,17.27,17.28,17.24,17.25,665200.0,13.7662,13.7742,13.7423,13.7503,665200.0
2014-03-26 14:15:00,17.24,17.26,17.23,17.23,682000.0,13.7423,13.7582,13.7343,13.7343,682000.0
2014-03-26 14:20:00,17.23,17.25,17.22,17.23,835500.0,13.7343,13.7503,13.7263,13.7343,835500.0
2014-03-26 14:25:00,17.23,17.25,17.22,17.23,775500.0,13.7343,13.7503,13.7263,13.7343,775500.0
2014-03-26 14:30:00,17.22,17.23,17.21,17.21,526900.0,13.7263,13.7343,13.7184,13.7184,526900.0
2014-03-26 14:35:00,17.21,17.23,17.21,17.23,1199900.0,13.7184,13.7343,13.7184,13.7343,1199900.0
2014-03-26 14:40:00,17.22,17.26,17.22,17.25,1595200.0,13.7263,13.7582,13.7263,13.7503,1595200.0
2014-03-26 14:45:00,17.25,17.26,17.24,17.25,626900.0,13.7503,13.7582,13.7423,13.7503,626900.0
2014-03-26 14:50:00,17.25,17.26,17.24,17.26,598600.0,13.7503,13.7582,13.7423,13.7582,598600.0
2014-03-26 14:55:00,17.25,17.28,17.25,17.27,1422500.0,13.7503,13.7742,13.7503,13.7662,1422500.0
2014-03-26 15:00:00,17.27,17.27,17.22,17.23,1011800.0,13.7662,13.7662,13.7263,13.7343,1011800.0
2014-03-26 15:05:00,17.24,17.24,17.22,17.22,788300.0,13.7423,13.7423,13.7263,13.7263,788300.0
2014-03-26 15:10:00,17.22,17.23,17.2,17.21,1117400.0,13.7263,13.7343,13.7104,13.7184,1117400.0
2014-03-26 15:15:00,17.21,17.22,17.2,17.21,869300.0,13.7184,13.7263,13.7104,13.7184,869300.0
2014-03-26 15:20:00,17.21,17.21,17.19,17.19,1000100.0,13.7184,13.7184,13.7024,13.7024,1000100.0
2014-03-26 15:25:00,17.19,17.2,17.18,17.2,1508600.0,13.7024,13.7104,13.6945,13.7104,1508600.0
2014-03-26 15:30:00,17.2,17.24,17.19,17.24,1393100.0,13.7104,13.7423,13.7024,13.7423,1393100.0
2014-03-26 15:35:00,17.24,17.25,17.23,17.23,1447700.0,13.7423,13.7503,13.7343,13.7343,1447700.0
2014-03-26 15:40:00,17.23,17.25,17.22,17.24,2238300.0,13.7343,13.7503,13.7263,13.7423,2238300.0
2014-03-26 15:45:00,17.24,17.24,17.19,17.19,2402000.0,13.7423,13.7423,13.7024,13.7024,2402000.0
2014-03-26 15:50:00,17.19,17.21,17.18,17.19,2682500.0,13.7024,13.7184,13.6945,13.7024,2682500.0
2014-03-26 15:55:00,17.19,17.22,17.19,17.19,4444800.0,13.7024,13.7263,13.7024,13.7024,4444800.0
2014-03-27 09:30:00,17.28,17.35,17.22,17.3,4905300.0,13.7742,13.83,13.7263,13.7901,4905300.0
2014-03-27 09:35:00,17.3,17.32,17.26,17.32,4429200.0,13.7901,13.8061,13.7582,13.8061,4429200.0
2014-03-27 09:40:00,17.32,17.45,17.31,17.45,4441200.0,13.8061,13.9097,13.7981,13.9097,4441200.0
2014-03-27 09:45:00,17.45,17.46,17.39,17.42,4706500.0,13.9097,13.9177,13.8619,13.8858,4706500.0
2014-03-27 09:50:00,17.42,17.49,17.4,17.45,4274300.0,13.8858,13.9416,13.8698,13.9097,4274300.0
2014-03-27 09:55:00,17.45,17.46,17.41,17.42,2514200.0,13.9097,13.9177,13.8778,13.8858,2514200.0
2014-03-27 10:00:00,17.42,17.43,17.38,17.43,2665000.0,13.8858,13.8937,13.8539,13.8937,2665000.0
2014-03-27 10:05:00,17.42,17.45,17.41,17.45,1628000.0,13.8858,13.9097,13.8778,13.9097,1628000.0
2014-03-27 10:10:00,17.45,17.45,17.35,17.35,2426100.0,13.9097,13.9097,13.83,13.83,2426100.0
2014-03-27 10:15:00,17.35,17.41,17.35,17.41,1602300.0,13.83,13.8778,13.83,13.8778,1602300.0
2014-03-27 10:20:00,17.41,17.41,17.33,17.35,3233400.0,13.8778,13.8778,13.814,13.83,3233400.0
2014-03-27 10:25:00,17.36,17.36,17.32,17.33,3342400.0,13.8379,13.8379,13.8061,13.814,3342400.0
2014-03-27 10:30:00,17.34,17.35,17.33,17.34,1166200.0,13.822,13.83,13.814,13.822,1166200.0
2014-03-27 10:35:00,17.34,17.36,17.33,17.34,1138100.0,13.822,13.8379,13.814,13.822,1138100.0
2014-03-27 10:40:00,17.34,17.36,17.31,17.32,1361100.0,13.822,13.8379,13.7981,13.8061,1361100.0
2014-03-27 10:45:00,17.31,17.33,17.29,17.3,2163000.0,13.7981,13.814,13.7821,13.7901,2163000.0
2014-03-27 10:50:00,17.3,17.31,17.22,17.24,3244300.0,13.7901,13.7981,13.7263,13.7423,3244300.0
2014-03-27 10:55:00,17.25,17.26,17.21,17.24,2360500.0,13.7503,13.7582,13.7184,13.7423,2360500.0
2014-03-27 11:00:00,17.23,17.24,17.18,17.18,4241800.0,13.7343,13.7423,13.6945,13.6945,4241800.0
2014-03-27 11:05:00,17.18,17.19,17.14,17.15,2620300.0,13.6945,13.7024,13.6626,13.6705,2620300.0
2014-03-27 11:10:00,17.15,17.22,17.15,17.2,2447100.0,13.6705,13.7263,13.6705,13.7104,2447100.0
2014-03-27 11:15:00,17.19,17.22,17.11,17.13,2560800.0,13.7024,13.7263,13.6387,13.6546,2560800.0
2014-03-27 11:20:00,17.13,17.15,17.11,17.14,1918600.0,13.6546,13.6705,13.6387,13.6626,1918600.0
2014-03-27 11:25:00,17.14,17.15,17.12,17.12,623100.0,13.6626,13.6705,13.6466,13.6466,623100.0
2014-03-27 11:30:00,17.13,17.13,16.96,16.97,5511300.0,13.6546,13.6546,13.5191,13.5271,5511300.0
2014-03-27 11:35:00,16.97,16.97,16.87,16.9,6636400.0,13.5271,13.5271,13.4474,13.4713,6636400.0
2014-03-27 11:40:00,16.9,16.91,16.83,16.87,4073100.0,13.4713,13.4792,13.4155,13.4474,4073100.0
2014-03-27 11:45:00,16.86,16.97,16.84,16.95,2935000.0,13.4394,13.5271,13.4234,13.5111,2935000.0
2014-03-27 11:50:00,16.94,16.95,16.89,16.89,1912800.0,13.5032,13.5111,13.4633,13.4633,1912800.0
2014-03-27 11:55:00,16.89,16.94,16.89,16.92,1981100.0,13.4633,13.5032,13.4633,13.4872,1981100.0
2014-03-27 12:00:00,16.92,16.96,16.92,16.95,1470700.0,13.4872,13.5191,13.4872,13.5111,1470700.0
2014-03-27 12:05:00,16.94,16.95,16.9,16.9,1125600.0,13.5032,13.5111,13.4713,13.4713,1125600.0
2014-03-27 12:10:00,16.9,16.91,16.86,16.86,1648200.0,13.4713,13.4792,13.4394,13.4394,1648200.0
2014-03-27 12:15:00,16.87,16.9,16.86,16.89,1650600.0,13.4474,13.4713,13.4394,13.4633,1650600.0
2014-03-27 12:20:00,16.89,16.92,16.86,16.9,1632700.0,13.4633,13.4872,13.4394,13.4713,1632700.0
2014-03-27 12:25:00,16.91,16.94,16.9,16.94,1278700.0,13.4792,13.5032,13.4713,13.5032,1278700.0
2014-03-27 12:30:00,16.94,16.97,16.9,16.95,2242300.0,13.5032,13.5271,13.4713,13.5111,2242300.0
2014-03-27 12:35:00,16.95,16.97,16.95,16.96,1496500.0,13.5111,13.5271,13.5111,13.5191,1496500.0
2014-03-27 12:40:00,16.96,16.96,16.93,16.95,809400.0,13.5191,13.5191,13.4952,13.5111,809400.0
2014-03-27 12:45:00,16.95,16.99,16.94,16.98,796200.0,13.5111,13.543,13.5032,13.535,796200.0
2014-03-27 12:50:00,16.98,17.0,16.96,16.99,807700.0,13.535,13.551,13.5191,13.543,807700.0
2014-03-27 12:55:00,16.99,17.0,16.95,16.96,694500.0,13.543,13.551,13.5111,13.5191,694500.0
2014-03-27 13:00:00,16.96,16.99,16.95,16.97,709400.0,13.5191,13.543,13.5111,13.5271,709400.0
2014-03-27 13:05:00,16.97,17.0,16.97,16.99,726200.0,13.5271,13.551,13.5271,13.543,726200.0
2014-03-27 13:10:00,16.99,17.0,16.98,16.99,882400.0,13.543,13.551,13.535,13.543,882400.0
2014-03-27 13:15:00,16.99,17.0,16.97,16.98,514100.0,13.543,13.551,13.5271,13.535,514100.0
2014-03-27 13:20:00,16.98,17.02,16.97,17.02,733900.0,13.535,13.5669,13.5271,13.5669,733900.0
2014-03-27 13:25:00,17.02,17.06,17.01,17.05,1692000.0,13.5669,13.5988,13.559,13.5908,1692000.0
2014-03-27 13:30:00,17.04,17.07,17.01,17.03,1386400.0,13.5829,13.6068,13.559,13.5749,1386400.0
2014-03-27 13:35:00,17.03,17.04,17.01,17.02,783000.0,13.5749,13.5829,13.559,13.5669,783000.0
2014-03-27 13:40:00,17.02,17.03,17.0,17.02,778900.0,13.5669,13.5749,13.551,13.5669,778900.0
2014-03-27 13:45:00,17.01,17.03,17.0,17.01,700700.0,13.559,13.5749,13.551,13.559,700700.0
2014-03-27 13:50:00,17.0,17.01,16.99,16.99,554800.0,13.551,13.559,13.543,13.543,554800.0
2014-03-27 13:55:00,17.0,17.0,16.98,16.98,692700.0,13.551,13.551,13.535,13.535,692700.0
2014-03-27 14:00:00,16.98,16.99,16.94,16.94,1250200.0,13.535,13.543,13.5032,13.5032,1250200.0
2014-03-27 14:05:00,16.94,16.98,16.93,16.97,1244800.0,13.5032,13.535,13.4952,13.5271,1244800.0
2014-03-27 14:10:00,16.96,16.98,16.95,16.96,762400.0,13.5191,13.535,13.5111,13.5191,762400.0
2014-03-27 14:15:00,16.97,16.97,16.92,16.93,849000.0,13.5271,13.5271,13.4872,13.4952,849000.0
2014-03-27 14:20:00,16.92,16.94,16.91,16.94,892800.0,13.4872,13.5032,13.4792,13.5032,892800.0
2014-03-27 14:25:00,16.93,16.97,16.93,16.96,689000.0,13.4952,13.5271,13.4952,13.5191,689000.0
2014-03-27 14:30:00,16.96,16.96,16.93,16.96,806800.0,13.5191,13.5191,13.4952,13.5191,806800.0
2014-03-27 14:35:00,16.96,16.98,16.94,16.97,1274600.0,13.5191,13.535,13.5032,13.5271,1274600.0
2014-03-27 14:40:00,16.96,16.99,16.95,16.96,454900.0,13.5191,13.543,13.5111,13.5191,454900.0
2014-03-27 14:45:00,16.96,16.97,16.93,16.96,599300.0,13.5191,13.5271,13.4952,13.5191,599300.0
2014-03-27 14:50:00,16.97,16.98,16.94,16.95,1460300.0,13.5271,13.535,13.5032,13.5111,1460300.0
2014-03-27 14:55:00,16.96,16.98,16.95,16.98,414200.0,13.5191,13.535,13.5111,13.535,414200.0
2014-03-27 15:00:00,16.98,16.99,16.95,16.96,497600.0,13.535,13.543,13.5111,13.5191,497600.0
2014-03-27 15:05:00,16.97,16.97,16.95,16.96,1742000.0,13.5271,13.5271,13.5111,13.5191,1742000.0
2014-03-27 15:10:00,16.96,16.97,16.92,16.92,1032700.0,13.5191,13.5271,13.4872,13.4872,1032700.0
2014-03-27 15:15:00,16.92,16.95,16.91,16.91,2025700.0,13.4872,13.5111,13.4792,13.4792,2025700.0
2014-03-27 15:20:00,16.92,16.95,16.91,16.95,795500.0,13.4872,13.5111,13.4792,13.5111,795500.0
2014-03-27 15:25:00,16.95,17.0,16.94,16.99,1798100.0,13.5111,13.551,13.5032,13.543,1798100.0
2014-03-27 15:30:00,16.98,17.0,16.95,16.96,1073100.0,13.535,13.551,13.5111,13.5191,1073100.0
2014-03-27 15:35:00,16.96,17.0,16.95,17.0,1668100.0,13.5191,13.551,13.5111,13.551,1668100.0
2014-03-27 15:40:00,17.0,17.01,16.97,16.99,2034000.0,13.551,13.559,13.5271,13.543,2034000.0
2014-03-27 15:45:00,16.98,16.99,16.96,16.98,2265100.0,13.535,13.543,13.5191,13.535,2265100.0
2014-03-27 15:50:00,16.99,17.02,16.98,17.01,2422600.0,13.543,13.5669,13.535,13.559,2422600.0
2014-03-27 15:55:00,17.0,17.01,16.99,17.0,3759800.0,13.551,13.559,13.543,13.551,3759800.0
2014-03-28 09:30:00,17.08,17.15,17.02,17.04,3306800.0,13.6147,13.6705,13.5669,13.5829,3306800.0
2014-03-28 09:35:00,17.04,17.13,17.03,17.1,2242600.0,13.5829,13.6546,13.5749,13.6307,2242600.0
2014-03-28 09:40:00,17.1,17.1,17.03,17.07,1748100.0,13.6307,13.6307,13.5749,13.6068,1748100.0
2014-03-28 09:45:00,17.07,17.08,17.03,17.05,890700.0,13.6068,13.6147,13.5749,13.5908,890700.0
2014-03-28 09:50:00,17.05,17.06,16.96,16.96,2858100.0,13.5908,13.5988,13.5191,13.5191,2858100.0
2014-03-28 09:55:00,16.96,17.07,16.95,17.07,1696500.0,13.5191,13.6068,13.5111,13.6068,1696500.0
2014-03-28 10:00:00,17.07,17.14,17.06,17.13,2675300.0,13.6068,13.6626,13.5988,13.6546,2675300.0
2014-03-28 10:05:00,17.12,17.13,17.09,17.11,1973300.0,13.6466,13.6546,13.6227,13.6387,1973300.0
2014-03-28 10:10:00,17.1,17.12,17.07,17.11,1212900.0,13.6307,13.6466,13.6068,13.6387,1212900.0
2014-03-28 10:15:00,17.1,17.14,17.08,17.09,1451000.0,13.6307,13.6626,13.6147,13.6227,1451000.0
2014-03-28 10:20:00,17.09,17.12,17.05,17.07,1999600.0,13.6227,13.6466,13.5908,13.6068,1999600.0
2014-03-28 10:25:00,17.07,17.09,17.05,17.06,881600.0,13.6068,13.6227,13.5908,13.5988,881600.0
2014-03-28 10:30:00,17.07,17.09,17.06,17.07,984500.0,13.6068,13.6227,13.5988,13.6068,984500.0
2014-03-28 10:35:00,17.07,17.1,17.06,17.07,839700.0,13.6068,13.6307,13.5988,13.6068,839700.0
2014-03-28 10:40:00,17.06,17.07,17.05,17.05,794800.0,13.5988,13.6068,13.5908,13.5908,794800.0
2014-03-28 10:45:00,17.05,17.09,17.05,17.07,664000.0,13.5908,13.6227,13.5908,13.6068,664000.0
2014-03-28 10:50:00,17.06,17.09,17.06,17.09,650700.0,13.5988,13.6227,13.5988,13.6227,650700.0
2014-03-28 10:55:00,17.09,17.1,17.06,17.07,814300.0,13.6227,13.6307,13.5988,13.6068,814300.0
2014-03-28 11:00:00,17.07,17.07,17.04,17.05,718500.0,13.6068,13.6068,13.5829,13.5908,718500.0
2014-03-28 11:05:00,17.05,17.07,17.04,17.05,754800.0,13.5908,13.6068,13.5829,13.5908,754800.0
2014-03-28 11:10:00,17.05,17.06,17.02,17.02,542000.0,13.5908,13.5988,13.5669,13.5669,542000.0
2014-03-28 11:15:00,17.02,17.03,17.01,17.01,462100.0,13.5669,13.5749,13.559,13.559,462100.0
2014-03-28 11:20:00,17.01,17.03,17.0,17.02,1006200.0,13.559,13.5749,13.551,13.5669,1006200.0
2014-03-28 11:25:00,17.02,17.03,17.01,17.02,510700.0,13.5669,13.5749,13.559,13.5669,510700.0
2014-03-28 11:30:00,17.02,17.03,17.0,17.0,622700.0,13.5669,13.5749,13.551,13.551,622700.0
2014-03-28 11:35:00,17.01,17.01,16.99,16.99,568000.0,13.559,13.559,13.543,13.543,568000.0
2014-03-28 11:40:00,16.99,17.0,16.95,16.96,1629000.0,13.543,13.551,13.5111,13.5191,1629000.0
2014-03-28 11:45:00,16.96,16.96,16.9,16.91,2293800.0,13.5191,13.5191,13.4713,13.4792,2293800.0
2014-03-28 11:50:00,16.91,16.92,16.88,16.92,2061300.0,13.4792,13.4872,13.4553,13.4872,2061300.0
2014-03-28 11:55:00,16.92,16.96,16.91,16.95,1017600.0,13.4872,13.5191,13.4792,13.5111,1017600.0
2014-03-28 12:00:00,16.94,16.96,16.92,16.93,719700.0,13.5032,13.5191,13.4872,13.4952,719700.0
2014-03-28 12:05:00,16.93,16.95,16.92,16.93,732900.0,13.4952,13.5111,13.4872,13.4952,732900.0
2014-03-28 12:10:00,16.94,16.97,16.93,16.97,638100.0,13.5032,13.5271,13.4952,13.5271,638100.0
2014-03-28 12:15:00,16.96,16.97,16.95,16.96,391700.0,13.5191,13.5271,13.5111,13.5191,391700.0
2014-03-28 12:20:00,16.97,16.97,16.96,16.96,201700.0,13.5271,13.5271,13.5191,13.5191,201700.0
2014-03-28 12:25:00,16.96,16.97,16.92,16.92,855800.0,13.5191,13.5271,13.4872,13.4872,855800.0
2014-03-28 12:30:00,16.92,16.93,16.91,16.91,788100.0,13.4872,13.4952,13.4792,13.4792,788100.0
2014-03-28 12:35:00,16.91,16.92,16.9,16.9,713100.0,13.4792,13.4872,13.4713,13.4713,713100.0
2014-03-28 12:40:00,16.9,16.92,16.9,16.91,630000.0,13.4713,13.4872,13.4713,13.4792,630000.0
2014-03-28 12:45:00,16.91,16.92,16.91,16.91,340200.0,13.4792,13.4872,13.4792,13.4792,340200.0
2014-03-28 12:50:00,16.91,16.92,16.91,16.92,410800.0,13.4792,13.4872,13.4792,13.4872,410800.0
2014-03-28 12:55:00,16.91,16.92,16.91,16.92,232600.0,13.4792,13.4872,13.4792,13.4872,232600.0
2014-03-28 13:00:00,16.91,16.94,16.91,16.93,928200.0,13.4792,13.5032,13.4792,13.4952,928200.0
2014-03-28 13:05:00,16.92,16.93,16.92,16.92,215400.0,13.4872,13.4952,13.4872,13.4872,215400.0
2014-03-28 13:10:00,16.93,16.93,16.88,16.88,1068700.0,13.4952,13.4952,13.4553,13.4553,1068700.0
2014-03-28 13:15:00,16.88,16.89,16.85,16.86,1168900.0,13.4553,13.4633,13.4314,13.4394,1168900.0
2014-03-28 13:20:00,16.86,16.89,16.86,16.88,737800.0,13.4394,13.4633,13.4394,13.4553,737800.0
2014-03-28 13:25:00,16.88,16.89,16.87,16.88,290100.0,13.4553,13.4633,13.4474,13.4553,290100.0
2014-03-28 13:30:00,16.88,16.88,16.87,16.88,489800.0,13.4553,13.4553,13.4474,13.4553,489800.0
2014-03-28 13:35:00,16.88,16.9,16.87,16.89,519200.0,13.4553,13.4713,13.4474,13.4633,519200.0
2014-03-28 13:40:00,16.89,16.91,16.89,16.91,639400.0,13.4633,13.4792,13.4633,13.4792,639400.0
2014-03-28 13:45:00,16.91,16.91,16.9,16.9,384700.0,13.4792,13.4792,13.4713,13.4713,384700.0
2014-03-28 13:50:00,16.91,16.92,16.9,16.92,544000.0,13.4792,13.4872,13.4713,13.4872,544000.0
2014-03-28 13:55:00,16.92,16.93,16.91,16.93,228000.0,13.4872,13.4952,13.4792,13.4952,228000.0
2014-03-28 14:00:00,16.93,16.93,16.91,16.91,463200.0,13.4952,13.4952,13.4792,13.4792,463200.0
2014-03-28 14:05:00,16.91,16.91,16.88,16.89,854900.0,13.4792,13.4792,13.4553,13.4633,854900.0
2014-03-28 14:10:00,16.89,16.89,16.88,16.88,301100.0,13.4633,13.4633,13.4553,13.4553,301100.0
2014-03-28 14:15:00,16.89,16.9,16.86,16.88,1126600.0,13.4633,13.4713,13.4394,13.4553,1126600.0
2014-03-28 14:20:00,16.88,16.92,16.87,16.92,684000.0,13.4553,13.4872,13.4474,13.4872,684000.0
2014-03-28 14:25:00,16.91,16.95,16.9,16.94,752600.0,13.4792,13.5111,13.4713,13.5032,752600.0
2014-03-28 14:30:00,16.93,16.94,16.92,16.93,375100.0,13.4952,13.5032,13.4872,13.4952,375100.0
2014-03-28 14:35:00,16.93,16.94,16.92,16.93,725200.0,13.4952,13.5032,13.4872,13.4952,725200.0
2014-03-28 14:40:00,16.93,16.94,16.92,16.93,537900.0,13.4952,13.5032,13.4872,13.4952,537900.0
2014-03-28 14:45:00,16.93,16.94,16.91,16.93,581100.0,13.4952,13.5032,13.4792,13.4952,581100.0
2014-03-28 14:50:00,16.94,16.96,16.94,16.96,713400.0,13.5032,13.5191,13.5032,13.5191,713400.0
2014-03-28 14:55:00,16.96,16.96,16.94,16.95,624700.0,13.5191,13.5191,13.5032,13.5111,624700.0
2014-03-28 15:00:00,16.95,16.97,16.94,16.95,692600.0,13.5111,13.5271,13.5032,13.5111,692600.0
2014-03-28 15:05:00,16.95,16.95,16.91,16.91,760000.0,13.5111,13.5111,13.4792,13.4792,760000.0
2014-03-28 15:10:00,16.91,16.92,16.9,16.9,337100.0,13.4792,13.4872,13.4713,13.4713,337100.0
2014-03-28 15:15:00,16.9,16.94,16.88,16.94,1165100.0,13.4713,13.5032,13.4553,13.5032,1165100.0
2014-03-28 15:20:00,16.94,16.94,16.91,16.92,509500.0,13.5032,13.5032,13.4792,13.4872,509500.0
2014-03-28 15:25:00,16.92,16.93,16.91,16.91,359300.0,13.4872,13.4952,13.4792,13.4792,359300.0
2014-03-28 15:30:00,16.91,16.95,16.91,16.94,846800.0,13.4792,13.5111,13.4792,13.5032,846800.0
2014-03-28 15:35:00,16.94,16.95,16.93,16.94,559700.0,13.5032,13.5111,13.4952,13.5032,559700.0
2014-03-28 15:40:00,16.94,16.97,16.93,16.96,831100.0,13.5032,13.5271,13.4952,13.5191,831100.0
2014-03-28 15:45:00,16.96,16.96,16.92,16.95,1144000.0,13.5191,13.5191,13.4872,13.5111,1144000.0
2014-03-28 15:50:00,16.95,16.95,16.92,16.94,1491600.0,13.5111,13.5111,13.4872,13.5032,1491600.0
2014-03-28 15:55:00,16.94,16.98,16.93,16.98,3664500.0,13.5032,13.535,13.4952,13.535,3664500.0
2014-03-31 09:30:00,17.15,17.2,17.12,17.17,3181200.0,13.6705,13.7104,13.6466,13.6865,3181200.0
2014-03-31 09:35:00,17.18,17.27,17.15,17.24,3559100.0,13.6945,13.7662,13.6705,13.7423,3559100.0
2014-03-31 09:40:00,17.23,17.26,17.17,17.18,2833800.0,13.7343,13.7582,13.6865,13.6945,2833800.0
2014-03-31 09:45:00,17.18,17.2,17.16,17.19,1367900.0,13.6945,13.7104,13.6785,13.7024,1367900.0
2014-03-31 09:50:00,17.19,17.24,17.16,17.19,1762800.0,13.7024,13.7423,13.6785,13.7024,1762800.0
2014-03-31 09:55:00,17.18,17.25,17.18,17.25,1743800.0,13.6945,13.7503,13.6945,13.7503,1743800.0
2014-03-31 10:00:00,17.25,17.26,17.23,17.25,1436200.0,13.7503,13.7582,13.7343,13.7503,1436200.0
2014-03-31 10:05:00,17.24,17.25,17.21,17.23,780200.0,13.7423,13.7503,13.7184,13.7343,780200.0
2014-03-31 10:10:00,17.23,17.24,17.2,17.21,869300.0,13.7343,13.7423,13.7104,13.7184,869300.0
2014-03-31 10:15:00,17.2,17.23,17.19,17.2,1179500.0,13.7104,13.7343,13.7024,13.7104,1179500.0
2014-03-31 10:20:00,17.2,17.24,17.19,17.22,1058000.0,13.7104,13.7423,13.7024,13.7263,1058000.0
2014-03-31 10:25:00,17.22,17.23,17.21,17.23,416400.0,13.7263,13.7343,13.7184,13.7343,416400.0
2014-03-31 10:30:00,17.23,17.24,17.22,17.23,657800.0,13.7343,13.7423,13.7263,13.7343,657800.0
2014-03-31 10:35:00,17.23,17.24,17.22,17.23,760200.0,13.7343,13.7423,13.7263,13.7343,760200.0
2014-03-31 10:40:00,17.23,17.25,17.23,17.25,579000.0,13.7343,13.7503,13.7343,13.7503,579000.0
2014-03-31 10:45:00,17.25,17.25,17.23,17.23,449900.0,13.7503,13.7503,13.7343,13.7343,449900.0
2014-03-31 10:50:00,17.23,17.25,17.23,17.24,581400.0,13.7343,13.7503,13.7343,13.7423,581400.0
2014-03-31 10:55:00,17.23,17.24,17.2,17.2,874900.0,13.7343,13.7423,13.7104,13.7104,874900.0
2014-03-31 11:00:00,17.21,17.21,17.17,17.19,775900.0,13.7184,13.7184,13.6865,13.7024,775900.0
2014-03-31 11:05:00,17.18,17.2,17.18,17.2,361300.0,13.6945,13.7104,13.6945,13.7104,361300.0
2014-03-31 11:10:00,17.2,17.2,17.18,17.2,349000.0,13.7104,13.7104,13.6945,13.7104,349000.0
2014-03-31 11:15:00,17.2,17.2,17.19,17.2,184800.0,13.7104,13.7104,13.7024,13.7104,184800.0
2014-03-31 11:20:00,17.2,17.2,17.17,17.17,683800.0,13.7104,13.7104,13.6865,13.6865,683800.0
2014-03-31 11:25:00,17.17,17.2,17.17,17.2,502900.0,13.6865,13.7104,13.6865,13.7104,502900.0
2014-03-31 11:30:00,17.19,17.2,17.18,17.19,438100.0,13.7024,13.7104,13.6945,13.7024,438100.0
2014-03-31 11:35:00,17.2,17.21,17.18,17.21,648600.0,13.7104,13.7184,13.6945,13.7184,648600.0
2014-03-31 11:40:00,17.21,17.23,17.2,17.23,578300.0,13.7184,13.7343,13.7104,13.7343,578300.0
2014-03-31 11:45:00,17.23,17.23,17.2,17.21,397500.0,13.7343,13.7343,13.7104,13.7184,397500.0
2014-03-31 11:50:00,17.21,17.22,17.2,17.2,166000.0,13.7184,13.7263,13.7104,13.7104,166000.0
2014-03-31 11:55:00,17.2,17.21,17.19,17.2,334200.0,13.7104,13.7184,13.7024,13.7104,334200.0
2014-03-31 12:00:00,17.2,17.22,17.19,17.2,462100.0,13.7104,13.7263,13.7024,13.7104,462100.0
2014-03-31 12:05:00,17.21,17.21,17.19,17.19,201800.0,13.7184,13.7184,13.7024,13.7024,201800.0
2014-03-31 12:10:00,17.2,17.21,17.19,17.2,411600.0,13.7104,13.7184,13.7024,13.7104,411600.0
2014-03-31 12:15:00,17.21,17.22,17.2,17.21,234100.0,13.7184,13.7263,13.7104,13.7184,234100.0
2014-03-31 12:20:00,17.22,17.23,17.21,17.21,492500.0,13.7263,13.7343,13.7184,13.7184,492500.0
2014-03-31 12:25:00,17.21,17.21,17.19,17.2,411500.0,13.7184,13.7184,13.7024,13.7104,411500.0
2014-03-31 12:30:00,17.21,17.21,17.2,17.21,135900.0,13.7184,13.7184,13.7104,13.7184,135900.0
2014-03-31 12:35:00,17.21,17.22,17.18,17.19,1143200.0,13.7184,13.7263,13.6945,13.7024,1143200.0
2014-03-31 12:40:00,17.2,17.21,17.19,17.21,212000.0,13.7104,13.7184,13.7024,13.7184,212000.0
2014-03-31 12:45:00,17.21,17.21,17.18,17.2,258400.0,13.7184,13.7184,13.6945,13.7104,258400.0
2014-03-31 12:50:00,17.2,17.2,17.18,17.19,373400.0,13.7104,13.7104,13.6945,13.7024,373400.0
2014-03-31 12:55:00,17.19,17.2,17.18,17.2,230700.0,13.7024,13.7104,13.6945,13.7104,230700.0
2014-03-31 13:00:00,17.2,17.2,17.18,17.2,336200.0,13.7104,13.7104,13.6945,13.7104,336200.0
2014-03-31 13:05:00,17.2,17.2,17.18,17.2,295400.0,13.7104,13.7104,13.6945,13.7104,295400.0
2014-03-31 13:10:00,17.2,17.2,17.18,17.18,412600.0,13.7104,13.7104,13.6945,13.6945,412600.0
2014-03-31 13:15:00,17.18,17.19,17.18,17.18,117400.0,13.6945,13.7024,13.6945,13.6945,117400.0
2014-03-31 13:20:00,17.19,17.19,17.17,17.17,291600.0,13.7024,13.7024,13.6865,13.6865,291600.0
2014-03-31 13:25:00,17.18,17.2,17.17,17.19,538500.0,13.6945,13.7104,13.6865,13.7024,538500.0
2014-03-31 13:30:00,17.19,17.2,17.18,17.2,347900.0,13.7024,13.7104,13.6945,13.7104,347900.0
2014-03-31 13:35:00,17.2,17.2,17.18,17.19,112200.0,13.7104,13.7104,13.6945,13.7024,112200.0
2014-03-31 13:40:00,17.19,17.19,17.18,17.19,64900.0,13.7024,13.7024,13.6945,13.7024,64900.0
2014-03-31 13:45:00,17.18,17.19,17.18,17.19,85600.0,13.6945,13.7024,13.6945,13.7024,85600.0
2014-03-31 13:50:00,17.18,17.2,17.17,17.19,773200.0,13.6945,13.7104,13.6865,13.7024,773200.0
2014-03-31 13:55:00,17.18,17.19,17.17,17.18,173500.0,13.6945,13.7024,13.6865,13.6945,173500.0
2014-03-31 14:00:00,17.17,17.18,17.17,17.18,87800.0,13.6865,13.6945,13.6865,13.6945,87800.0
2014-03-31 14:05:00,17.18,17.21,17.17,17.21,531900.0,13.6945,13.7184,13.6865,13.7184,531900.0
2014-03-31 14:10:00,17.2,17.22,17.2,17.21,226800.0,13.7104,13.7263,13.7104,13.7184,226800.0
2014-03-31 14:15:00,17.22,17.23,17.2,17.21,548100.0,13.7263,13.7343,13.7104,13.7184,548100.0
2014-03-31 14:20:00,17.2,17.22,17.2,17.21,227700.0,13.7104,13.7263,13.7104,13.7184,227700.0
2014-03-31 14:25:00,17.2,17.21,17.19,17.2,203200.0,13.7104,13.7184,13.7024,13.7104,203200.0
2014-03-31 14:30:00,17.19,17.2,17.18,17.19,346800.0,13.7024,13.7104,13.6945,13.7024,346800.0
2014-03-31 14:35:00,17.19,17.19,17.18,17.19,218100.0,13.7024,13.7024,13.6945,13.7024,218100.0
2014-03-31 14:40:00,17.19,17.19,17.18,17.19,377600.0,13.7024,13.7024,13.6945,13.7024,377600.0
2014-03-31 14:45:00,17.19,17.19,17.18,17.19,285000.0,13.7024,13.7024,13.6945,13.7024,285000.0
2014-03-31 14:50:00,17.18,17.19,17.17,17.18,611500.0,13.6945,13.7024,13.6865,13.6945,611500.0
2014-03-31 14:55:00,17.18,17.19,17.18,17.19,265100.0,13.6945,13.7024,13.6945,13.7024,265100.0
2014-03-31 15:00:00,17.18,17.19,17.17,17.19,591000.0,13.6945,13.7024,13.6865,13.7024,591000.0
2014-03-31 15:05:00,17.19,17.19,17.17,17.17,267400.0,13.7024,13.7024,13.6865,13.6865,267400.0
2014-03-31 15:10:00,17.18,17.19,17.17,17.17,489700.0,13.6945,13.7024,13.6865,13.6865,489700.0
2014-03-31 15:15:00,17.18,17.18,17.16,17.18,657200.0,13.6945,13.6945,13.6785,13.6945,657200.0
2014-03-31 15:20:00,17.18,17.19,17.17,17.18,893900.0,13.6945,13.7024,13.6865,13.6945,893900.0
2014-03-31 15:25:00,17.19,17.19,17.17,17.18,627200.0,13.7024,13.7024,13.6865,13.6945,627200.0
2014-03-31 15:30:00,17.18,17.21,17.17,17.2,949500.0,13.6945,13.7184,13.6865,13.7104,949500.0
2014-03-31 15:35:00,17.21,17.22,17.2,17.21,1079900.0,13.7184,13.7263,13.7104,13.7184,1079900.0
2014-03-31 15:40:00,17.21,17.21,17.19,17.19,631800.0,13.7184,13.7184,13.7024,13.7024,631800.0
2014-03-31 15:45:00,17.19,17.2,17.17,17.18,1413700.0,13.7024,13.7104,13.6865,13.6945,1413700.0
2014-03-31 15:50:00,17.19,17.2,17.18,17.19,1437200.0,13.7024,13.7104,13.6945,13.7024,1437200.0
2014-03-31 15:55:00,17.19,17.22,17.17,17.21,3009400.0,13.7024,13.7263,13.6865,13.7184,3009400.0
2014-04-01 09:30:00,17.28,17.34,17.26,17.27,2795800.0,13.7742,13.822,13.7582,13.7662,2795800.0
2014-04-01 09:35:00,17.28,17.32,17.27,17.32,1764200.0,13.7742,13.8061,13.7662,13.8061,1764200.0
2014-04-01 09:40:00,17.32,17.33,17.29,17.31,864000.0,13.8061,13.814,13.7821,13.7981,864000.0
2014-04-01 09:45:00,17.31,17.33,17.29,17.32,961600.0,13.7981,13.814,13.7821,13.8061,961600.0
2014-04-01 09:50:00,17.33,17.35,17.31,17.33,1595600.0,13.814,13.83,13.7981,13.814,1595600.0
2014-04-01 09:55:00,17.33,17.35,17.31,17.34,819700.0,13.814,13.83,13.7981,13.822,819700.0
2014-04-01 10:00:00,17.34,17.36,17.33,17.35,1941600.0,13.822,13.8379,13.814,13.83,1941600.0
2014-04-01 10:05:00,17.36,17.39,17.35,17.39,1786900.0,13.8379,13.8619,13.83,13.8619,1786900.0
2014-04-01 10:10:00,17.39,17.39,17.36,17.37,1404900.0,13.8619,13.8619,13.8379,13.8459,1404900.0
2014-04-01 10:15:00,17.37,17.39,17.35,17.38,835900.0,13.8459,13.8619,13.83,13.8539,835900.0
2014-04-01 10:20:00,17.38,17.4,17.37,17.38,1169500.0,13.8539,13.8698,13.8459,13.8539,1169500.0
2014-04-01 10:25:00,17.38,17.39,17.37,17.38,620800.0,13.8539,13.8619,13.8459,13.8539,620800.0
2014-04-01 10:30:00,17.38,17.39,17.37,17.38,393000.0,13.8539,13.8619,13.8459,13.8539,393000.0
2014-04-01 10:35:00,17.38,17.39,17.37,17.38,406700.0,13.8539,13.8619,13.8459,13.8539,406700.0
2014-04-01 10:40:00,17.38,17.38,17.36,17.37,856100.0,13.8539,13.8539,13.8379,13.8459,856100.0
2014-04-01 10:45:00,17.36,17.37,17.31,17.31,1307800.0,13.8379,13.8459,13.7981,13.7981,1307800.0
2014-04-01 10:50:00,17.31,17.33,17.3,17.31,1514300.0,13.7981,13.814,13.7901,13.7981,1514300.0
2014-04-01 10:55:00,17.32,17.35,17.3,17.34,972200.0,13.8061,13.83,13.7901,13.822,972200.0
2014-04-01 11:00:00,17.34,17.35,17.32,17.35,468300.0,13.822,13.83,13.8061,13.83,468300.0
2014-04-01 11:05:00,17.34,17.35,17.32,17.33,578900.0,13.822,13.83,13.8061,13.814,578900.0
2014-04-01 11:10:00,17.32,17.34,17.32,17.33,174600.0,13.8061,13.822,13.8061,13.814,174600.0
2014-04-01 11:15:00,17.34,17.35,17.32,17.34,597700.0,13.822,13.83,13.8061,13.822,597700.0
2014-04-01 11:20:00,17.33,17.35,17.33,17.34,415200.0,13.814,13.83,13.814,13.822,415200.0
2014-04-01 11:25:00,17.34,17.35,17.33,17.35,683400.0,13.822,13.83,13.814,13.83,683400.0
2014-04-01 11:30:00,17.34,17.36,17.33,17.35,736000.0,13.822,13.8379,13.814,13.83,736000.0
2014-04-01 11:35:00,17.35,17.37,17.33,17.34,802500.0,13.83,13.8459,13.814,13.822,802500.0
2014-04-01 11:40:00,17.34,17.34,17.32,17.32,468500.0,13.822,13.822,13.8061,13.8061,468500.0
2014-04-01 11:45:00,17.33,17.33,17.31,17.32,336300.0,13.814,13.814,13.7981,13.8061,336300.0
2014-04-01 11:50:00,17.31,17.32,17.3,17.32,723000.0,13.7981,13.8061,13.7901,13.8061,723000.0
2014-04-01 11:55:00,17.31,17.32,17.3,17.32,526700.0,13.7981,13.8061,13.7901,13.8061,526700.0
2014-04-01 12:00:00,17.32,17.32,17.3,17.31,482700.0,13.8061,13.8061,13.7901,13.7981,482700.0
2014-04-01 12:05:00,17.32,17.32,17.3,17.3,655500.0,13.8061,13.8061,13.7901,13.7901,655500.0
2014-04-01 12:10:00,17.3,17.3,17.28,17.3,796500.0,13.7901,13.7901,13.7742,13.7901,796500.0
2014-04-01 12:15:00,17.3,17.33,17.3,17.33,425200.0,13.7901,13.814,13.7901,13.814,425200.0
2014-04-01 12:20:00,17.33,17.33,17.31,17.32,239600.0,13.814,13.814,13.7981,13.8061,239600.0
2014-04-01 12:25:00,17.33,17.33,17.3,17.32,282700.0,13.814,13.814,13.7901,13.8061,282700.0
2014-04-01 12:30:00,17.32,17.32,17.3,17.31,202100.0,13.8061,13.8061,13.7901,13.7981,202100.0
2014-04-01 12:35:00,17.31,17.33,17.3,17.32,352400.0,13.7981,13.814,13.7901,13.8061,352400.0
2014-04-01 12:40:00,17.32,17.34,17.31,17.34,362000.0,13.8061,13.822,13.7981,13.822,362000.0
2014-04-01 12:45:00,17.34,17.34,17.3,17.31,536600.0,13.822,13.822,13.7901,13.7981,536600.0
2014-04-01 12:50:00,17.31,17.33,17.31,17.32,192300.0,13.7981,13.814,13.7981,13.8061,192300.0
2014-04-01 12:55:00,17.32,17.33,17.31,17.33,582200.0,13.8061,13.814,13.7981,13.814,582200.0
2014-04-01 13:00:00,17.32,17.33,17.31,17.33,377100.0,13.8061,13.814,13.7981,13.814,377100.0
2014-04-01 13:05:00,17.33,17.33,17.3,17.3,597400.0,13.814,13.814,13.7901,13.7901,597400.0
2014-04-01 13:10:00,17.3,17.31,17.29,17.29,472400.0,13.7901,13.7981,13.7821,13.7821,472400.0
2014-04-01 13:15:00,17.3,17.31,17.29,17.29,307400.0,13.7901,13.7981,13.7821,13.7821,307400.0
2014-04-01 13:20:00,17.29,17.3,17.28,17.29,628100.0,13.7821,13.7901,13.7742,13.7821,628100.0
2014-04-01 13:25:00,17.29,17.29,17.28,17.29,282800.0,13.7821,13.7821,13.7742,13.7821,282800.0
2014-04-01 13:30:00,17.29,17.3,17.28,17.28,252700.0,13.7821,13.7901,13.7742,13.7742,252700.0
2014-04-01 13:35:00,17.29,17.3,17.28,17.3,415300.0,13.7821,13.7901,13.7742,13.7901,415300.0
2014-04-01 13:40:00,17.3,17.32,17.3,17.3,287100.0,13.7901,13.8061,13.7901,13.7901,287100.0
2014-04-01 13:45:00,17.3,17.32,17.29,17.31,600800.0,13.7901,13.8061,13.7821,13.7981,600800.0
2014-04-01 13:50:00,17.31,17.32,17.3,17.32,291100.0,13.7981,13.8061,13.7901,13.8061,291100.0
2014-04-01 13:55:00,17.32,17.34,17.31,17.33,771600.0,13.8061,13.822,13.7981,13.814,771600.0
2014-04-01 14:00:00,17.33,17.34,17.32,17.33,198600.0,13.814,13.822,13.8061,13.814,198600.0
2014-04-01 14:05:00,17.32,17.34,17.32,17.34,121100.0,13.8061,13.822,13.8061,13.822,121100.0
2014-04-01 14:10:00,17.34,17.34,17.31,17.32,433000.0,13.822,13.822,13.7981,13.8061,433000.0
2014-04-01 14:15:00,17.32,17.32,17.31,17.31,99900.0,13.8061,13.8061,13.7981,13.7981,99900.0
2014-04-01 14:20:00,17.32,17.33,17.31,17.33,591600.0,13.8061,13.814,13.7981,13.814,591600.0
2014-04-01 14:25:00,17.32,17.33,17.31,17.32,276500.0,13.8061,13.814,13.7981,13.8061,276500.0
2014-04-01 14:30:00,17.33,17.33,17.31,17.31,431600.0,13.814,13.814,13.7981,13.7981,431600.0
2014-04-01 14:35:00,17.31,17.32,17.31,17.32,169000.0,13.7981,13.8061,13.7981,13.8061,169000.0
2014-04-01 14:40:00,17.32,17.33,17.31,17.32,413300.0,13.8061,13.814,13.7981,13.8061,413300.0
2014-04-01 14:45:00,17.32,17.33,17.3,17.31,905800.0,13.8061,13.814,13.7901,13.7981,905800.0
2014-04-01 14:50:00,17.31,17.33,17.3,17.32,201500.0,13.7981,13.814,13.7901,13.8061,201500.0
2014-04-01 14:55:00,17.32,17.34,17.31,17.33,599700.0,13.8061,13.822,13.7981,13.814,599700.0
2014-04-01 15:00:00,17.33,17.34,17.31,17.32,349100.0,13.814,13.822,13.7981,13.8061,349100.0
2014-04-01 15:05:00,17.33,17.33,17.31,17.32,199600.0,13.814,13.814,13.7981,13.8061,199600.0
2014-04-01 15:10:00,17.32,17.34,17.32,17.34,625600.0,13.8061,13.822,13.8061,13.822,625600.0
2014-04-01 15:15:00,17.34,17.35,17.33,17.35,336300.0,13.822,13.83,13.814,13.83,336300.0
2014-04-01 15:20:00,17.35,17.35,17.34,17.34,200400.0,13.83,13.83,13.822,13.822,200400.0
2014-04-01 15:25:00,17.35,17.35,17.34,17.35,194000.0,13.83,13.83,13.822,13.83,194000.0
2014-04-01 15:30:00,17.35,17.35,17.32,17.33,1003800.0,13.83,13.83,13.8061,13.814,1003800.0
2014-04-01 15:35:00,17.33,17.34,17.33,17.34,333600.0,13.814,13.822,13.814,13.822,333600.0
2014-04-01 15:40:00,17.34,17.35,17.33,17.34,559800.0,13.822,13.83,13.814,13.822,559800.0
2014-04-01 15:45:00,17.34,17.35,17.33,17.35,1022900.0,13.822,13.83,13.814,13.83,1022900.0
2014-04-01 15:50:00,17.35,17.35,17.34,17.34,1194800.0,13.83,13.83,13.822,13.822,1194800.0
2014-04-01 15:55:00,17.35,17.36,17.34,17.35,3530200.0,13.83,13.8379,13.822,13.83,3530200.0
2014-04-02 09:30:00,17.35,17.38,17.18,17.2,4182400.0,13.83,13.8539,13.6945,13.7104,4182400.0
2014-04-02 09:35:00,17.21,17.25,17.18,17.22,2373400.0,13.7184,13.7503,13.6945,13.7263,2373400.0
2014-04-02 09:40:00,17.23,17.24,17.2,17.21,1535600.0,13.7343,13.7423,13.7104,13.7184,1535600.0
2014-04-02 09:45:00,17.2,17.23,17.2,17.21,1358700.0,13.7104,13.7343,13.7104,13.7184,1358700.0
2014-04-02 09:50:00,17.22,17.22,17.18,17.19,2034400.0,13.7263,13.7263,13.6945,13.7024,2034400.0
2014-04-02 09:55:00,17.18,17.2,17.13,17.15,1912900.0,13.6945,13.7104,13.6546,13.6705,1912900.0
2014-04-02 10:00:00,17.16,17.2,17.15,17.16,1524100.0,13.6785,13.7104,13.6705,13.6785,1524100.0
2014-04-02 10:05:00,17.17,17.19,17.15,17.19,991100.0,13.6865,13.7024,13.6705,13.7024,991100.0
2014-04-02 10:10:00,17.19,17.19,17.14,17.14,1807100.0,13.7024,13.7024,13.6626,13.6626,1807100.0
2014-04-02 10:15:00,17.15,17.17,17.13,17.15,1480900.0,13.6705,13.6865,13.6546,13.6705,1480900.0
2014-04-02 10:20:00,17.15,17.16,17.14,17.16,682500.0,13.6705,13.6785,13.6626,13.6785,682500.0
2014-04-02 10:25:00,17.16,17.19,17.15,17.19,652800.0,13.6785,13.7024,13.6705,13.7024,652800.0
2014-04-02 10:30:00,17.19,17.21,17.17,17.2,955900.0,13.7024,13.7184,13.6865,13.7104,955900.0
2014-04-02 10:35:00,17.2,17.22,17.18,17.2,1011000.0,13.7104,13.7263,13.6945,13.7104,1011000.0
2014-04-02 10:40:00,17.2,17.23,17.2,17.21,1236100.0,13.7104,13.7343,13.7104,13.7184,1236100.0
2014-04-02 10:45:00,17.22,17.23,17.2,17.21,635000.0,13.7263,13.7343,13.7104,13.7184,635000.0
2014-04-02 10:50:00,17.21,17.22,17.2,17.2,224800.0,13.7184,13.7263,13.7104,13.7104,224800.0
2014-04-02 10:55:00,17.2,17.21,17.18,17.19,446000.0,13.7104,13.7184,13.6945,13.7024,446000.0
2014-04-02 11:00:00,17.19,17.21,17.18,17.2,595300.0,13.7024,13.7184,13.6945,13.7104,595300.0
2014-04-02 11:05:00,17.2,17.21,17.18,17.19,406800.0,13.7104,13.7184,13.6945,13.7024,406800.0
2014-04-02 11:10:00,17.18,17.19,17.15,17.16,1026300.0,13.6945,13.7024,13.6705,13.6785,1026300.0
2014-04-02 11:15:00,17.16,17.17,17.15,17.16,449000.0,13.6785,13.6865,13.6705,13.6785,449000.0
2014-04-02 11:20:00,17.16,17.18,17.16,17.18,291000.0,13.6785,13.6945,13.6785,13.6945,291000.0
2014-04-02 11:25:00,17.18,17.19,17.16,17.18,582000.0,13.6945,13.7024,13.6785,13.6945,582000.0
2014-04-02 11:30:00,17.17,17.18,17.16,17.16,352200.0,13.6865,13.6945,13.6785,13.6785,352200.0
2014-04-02 11:35:00,17.16,17.19,17.16,17.19,770200.0,13.6785,13.7024,13.6785,13.7024,770200.0
2014-04-02 11:40:00,17.19,17.19,17.18,17.19,275800.0,13.7024,13.7024,13.6945,13.7024,275800.0
2014-04-02 11:45:00,17.18,17.19,17.18,17.19,237600.0,13.6945,13.7024,13.6945,13.7024,237600.0
2014-04-02 11:50:00,17.18,17.22,17.18,17.21,677400.0,13.6945,13.7263,13.6945,13.7184,677400.0
2014-04-02 11:55:00,17.21,17.22,17.2,17.21,271200.0,13.7184,13.7263,13.7104,13.7184,271200.0
2014-04-02 12:00:00,17.21,17.21,17.18,17.2,575700.0,13.7184,13.7184,13.6945,13.7104,575700.0
2014-04-02 12:05:00,17.19,17.21,17.19,17.21,392200.0,13.7024,13.7184,13.7024,13.7184,392200.0
2014-04-02 12:10:00,17.2,17.21,17.19,17.21,341300.0,13.7104,13.7184,13.7024,13.7184,341300.0
2014-04-02 12:15:00,17.21,17.22,17.2,17.22,590600.0,13.7184,13.7263,13.7104,13.7263,590600.0
2014-04-02 12:20:00,17.22,17.25,17.21,17.22,838600.0,13.7263,13.7503,13.7184,13.7263,838600.0
2014-04-02 12:25:00,17.22,17.24,17.22,17.24,420600.0,13.7263,13.7423,13.7263,13.7423,420600.0
2014-04-02 12:30:00,17.23,17.24,17.22,17.23,204200.0,13.7343,13.7423,13.7263,13.7343,204200.0
2014-04-02 12:35:00,17.23,17.24,17.21,17.23,538300.0,13.7343,13.7423,13.7184,13.7343,538300.0
2014-04-02 12:40:00,17.23,17.23,17.2,17.21,293500.0,13.7343,13.7343,13.7104,13.7184,293500.0
2014-04-02 12:45:00,17.22,17.22,17.21,17.21,180800.0,13.7263,13.7263,13.7184,13.7184,180800.0
2014-04-02 12:50:00,17.21,17.22,17.21,17.21,152100.0,13.7184,13.7263,13.7184,13.7184,152100.0
2014-04-02 12:55:00,17.22,17.22,17.21,17.21,82600.0,13.7263,13.7263,13.7184,13.7184,82600.0
2014-04-02 13:00:00,17.22,17.25,17.21,17.24,808200.0,13.7263,13.7503,13.7184,13.7423,808200.0
2014-04-02 13:05:00,17.23,17.25,17.22,17.23,367800.0,13.7343,13.7503,13.7263,13.7343,367800.0
2014-04-02 13:10:00,17.23,17.23,17.21,17.23,308700.0,13.7343,13.7343,13.7184,13.7343,308700.0
2014-04-02 13:15:00,17.23,17.23,17.21,17.23,150300.0,13.7343,13.7343,13.7184,13.7343,150300.0
2014-04-02 13:20:00,17.22,17.23,17.21,17.21,662100.0,13.7263,13.7343,13.7184,13.7184,662100.0
2014-04-02 13:25:00,17.21,17.23,17.21,17.21,252200.0,13.7184,13.7343,13.7184,13.7184,252200.0
2014-04-02 13:30:00,17.21,17.22,17.2,17.21,331500.0,13.7184,13.7263,13.7104,13.7184,331500.0
2014-04-02 13:35:00,17.21,17.21,17.18,17.18,411100.0,13.7184,13.7184,13.6945,13.6945,411100.0
2014-04-02 13:40:00,17.18,17.19,17.16,17.16,302600.0,13.6945,13.7024,13.6785,13.6785,302600.0
2014-04-02 13:45:00,17.16,17.18,17.16,17.18,365100.0,13.6785,13.6945,13.6785,13.6945,365100.0
2014-04-02 13:50:00,17.18,17.18,17.17,17.17,177400.0,13.6945,13.6945,13.6865,13.6865,177400.0
2014-04-02 13:55:00,17.17,17.19,17.16,17.19,498500.0,13.6865,13.7024,13.6785,13.7024,498500.0
2014-04-02 14:00:00,17.19,17.21,17.18,17.19,666600.0,13.7024,13.7184,13.6945,13.7024,666600.0
2014-04-02 14:05:00,17.19,17.21,17.19,17.21,291000.0,13.7024,13.7184,13.7024,13.7184,291000.0
2014-04-02 14:10:00,17.2,17.21,17.19,17.21,315900.0,13.7104,13.7184,13.7024,13.7184,315900.0
2014-04-02 14:15:00,17.21,17.23,17.2,17.22,382800.0,13.7184,13.7343,13.7104,13.7263,382800.0
2014-04-02 14:20:00,17.21,17.23,17.21,17.21,417200.0,13.7184,13.7343,13.7184,13.7184,417200.0
2014-04-02 14:25:00,17.22,17.22,17.2,17.21,340600.0,13.7263,13.7263,13.7104,13.7184,340600.0
2014-04-02 14:30:00,17.2,17.21,17.19,17.21,314200.0,13.7104,13.7184,13.7024,13.7184,314200.0
2014-04-02 14:35:00,17.2,17.22,17.19,17.2,360000.0,13.7104,13.7263,13.7024,13.7104,360000.0
2014-04-02 14:40:00,17.2,17.21,17.19,17.19,265700.0,13.7104,13.7184,13.7024,13.7024,265700.0
2014-04-02 14:45:00,17.19,17.2,17.17,17.17,486000.0,13.7024,13.7104,13.6865,13.6865,486000.0
2014-04-02 14:50:00,17.17,17.18,17.16,17.16,650100.0,13.6865,13.6945,13.6785,13.6785,650100.0
2014-04-02 14:55:00,17.16,17.19,17.16,17.19,612800.0,13.6785,13.7024,13.6785,13.7024,612800.0
2014-04-02 15:00:00,17.19,17.19,17.17,17.18,583800.0,13.7024,13.7024,13.6865,13.6945,583800.0
2014-04-02 15:05:00,17.17,17.2,17.17,17.2,694500.0,13.6865,13.7104,13.6865,13.7104,694500.0
2014-04-02 15:10:00,17.2,17.22,17.19,17.21,1089300.0,13.7104,13.7263,13.7024,13.7184,1089300.0
2014-04-02 15:15:00,17.21,17.22,17.2,17.21,476700.0,13.7184,13.7263,13.7104,13.7184,476700.0
2014-04-02 15:20:00,17.21,17.22,17.19,17.2,765000.0,13.7184,13.7263,13.7024,13.7104,765000.0
2014-04-02 15:25:00,17.21,17.23,17.2,17.23,968400.0,13.7184,13.7343,13.7104,13.7343,968400.0
2014-04-02 15:30:00,17.23,17.24,17.22,17.24,1349200.0,13.7343,13.7423,13.7263,13.7423,1349200.0
2014-04-02 15:35:00,17.24,17.25,17.23,17.25,1143400.0,13.7423,13.7503,13.7343,13.7503,1143400.0
2014-04-02 15:40:00,17.25,17.26,17.23,17.26,1093000.0,13.7503,13.7582,13.7343,13.7582,1093000.0
2014-04-02 15:45:00,17.26,17.27,17.23,17.25,1922400.0,13.7582,13.7662,13.7343,13.7503,1922400.0
2014-04-02 15:50:00,17.25,17.26,17.23,17.25,1715700.0,13.7503,13.7582,13.7343,13.7503,1715700.0
2014-04-02 15:55:00,17.25,17.25,17.22,17.22,2480500.0,13.7503,13.7503,13.7263,13.7263,2480500.0
2014-04-03 09:30:00,17.21,17.24,17.15,17.18,1958100.0,13.7184,13.7423,13.6705,13.6945,1958100.0
2014-04-03 09:35:00,17.18,17.2,17.15,17.19,910900.0,13.6945,13.7104,13.6705,13.7024,910900.0
2014-04-03 09:40:00,17.19,17.19,17.15,17.16,1141700.0,13.7024,13.7024,13.6705,13.6785,1141700.0
2014-04-03 09:45:00,17.16,17.18,17.14,17.16,1435400.0,13.6785,13.6945,13.6626,13.6785,1435400.0
2014-04-03 09:50:00,17.15,17.16,17.13,17.14,939400.0,13.6705,13.6785,13.6546,13.6626,939400.0
2014-04-03 09:55:00,17.14,17.19,17.13,17.17,975000.0,13.6626,13.7024,13.6546,13.6865,975000.0
2014-04-03 10:00:00,17.18,17.18,17.14,17.16,1101700.0,13.6945,13.6945,13.6626,13.6785,1101700.0
2014-04-03 10:05:00,17.15,17.16,17.13,17.14,609000.0,13.6705,13.6785,13.6546,13.6626,609000.0
2014-04-03 10:10:00,17.14,17.16,17.13,17.14,607200.0,13.6626,13.6785,13.6546,13.6626,607200.0
2014-04-03 10:15:00,17.14,17.15,17.13,17.14,584500.0,13.6626,13.6705,13.6546,13.6626,584500.0
2014-04-03 10:20:00,17.14,17.15,17.09,17.1,3050700.0,13.6626,13.6705,13.6227,13.6307,3050700.0
2014-04-03 10:25:00,17.09,17.1,17.07,17.1,1466900.0,13.6227,13.6307,13.6068,13.6307,1466900.0
2014-04-03 10:30:00,17.09,17.12,17.09,17.12,1249200.0,13.6227,13.6466,13.6227,13.6466,1249200.0
2014-04-03 10:35:00,17.12,17.12,17.08,17.09,1158100.0,13.6466,13.6466,13.6147,13.6227,1158100.0
2014-04-03 10:40:00,17.1,17.12,17.09,17.1,723200.0,13.6307,13.6466,13.6227,13.6307,723200.0
2014-04-03 10:45:00,17.1,17.12,17.09,17.1,838600.0,13.6307,13.6466,13.6227,13.6307,838600.0
2014-04-03 10:50:00,17.11,17.11,17.07,17.07,648000.0,13.6387,13.6387,13.6068,13.6068,648000.0
2014-04-03 10:55:00,17.07,17.1,17.05,17.08,1435700.0,13.6068,13.6307,13.5908,13.6147,1435700.0
2014-04-03 11:00:00,17.09,17.09,17.06,17.08,818900.0,13.6227,13.6227,13.5988,13.6147,818900.0
2014-04-03 11:05:00,17.07,17.08,17.06,17.06,394900.0,13.6068,13.6147,13.5988,13.5988,394900.0
2014-04-03 11:10:00,17.06,17.07,17.05,17.05,536700.0,13.5988,13.6068,13.5908,13.5908,536700.0
2014-04-03 11:15:00,17.05,17.07,17.05,17.07,517000.0,13.5908,13.6068,13.5908,13.6068,517000.0
2014-04-03 11:20:00,17.06,17.07,17.03,17.04,911100.0,13.5988,13.6068,13.5749,13.5829,911100.0
2014-04-03 11:25:00,17.04,17.07,17.04,17.05,967500.0,13.5829,13.6068,13.5829,13.5908,967500.0
2014-04-03 11:30:00,17.06,17.07,17.04,17.06,706000.0,13.5988,13.6068,13.5829,13.5988,706000.0
2014-04-03 11:35:00,17.05,17.08,17.05,17.07,510800.0,13.5908,13.6147,13.5908,13.6068,510800.0
2014-04-03 11:40:00,17.08,17.08,17.06,17.07,312000.0,13.6147,13.6147,13.5988,13.6068,312000.0
2014-04-03 11:45:00,17.08,17.08,17.05,17.07,529600.0,13.6147,13.6147,13.5908,13.6068,529600.0
2014-04-03 11:50:00,17.06,17.08,17.06,17.07,358100.0,13.5988,13.6147,13.5988,13.6068,358100.0
2014-04-03 11:55:00,17.08,17.1,17.07,17.09,703300.0,13.6147,13.6307,13.6068,13.6227,703300.0
2014-04-03 12:00:00,17.09,17.11,17.08,17.11,479000.0,13.6227,13.6387,13.6147,13.6387,479000.0
2014-04-03 12:05:00,17.11,17.12,17.1,17.11,615800.0,13.6387,13.6466,13.6307,13.6387,615800.0
2014-04-03 12:10:00,17.11,17.13,17.11,17.11,388900.0,13.6387,13.6546,13.6387,13.6387,388900.0
2014-04-03 12:15:00,17.12,17.12,17.09,17.1,756000.0,13.6466,13.6466,13.6227,13.6307,756000.0
2014-04-03 12:20:00,17.1,17.11,17.09,17.11,183900.0,13.6307,13.6387,13.6227,13.6387,183900.0
2014-04-03 12:25:00,17.11,17.11,17.1,17.1,98800.0,13.6387,13.6387,13.6307,13.6307,98800.0
2014-04-03 12:30:00,17.11,17.11,17.07,17.07,600400.0,13.6387,13.6387,13.6068,13.6068,600400.0
2014-04-03 12:35:00,17.07,17.09,17.07,17.07,338800.0,13.6068,13.6227,13.6068,13.6068,338800.0
2014-04-03 12:40:00,17.07,17.09,17.07,17.09,181500.0,13.6068,13.6227,13.6068,13.6227,181500.0
2014-04-03 12:45:00,17.08,17.1,17.08,17.1,261200.0,13.6147,13.6307,13.6147,13.6307,261200.0
2014-04-03 12:50:00,17.1,17.11,17.09,17.1,262900.0,13.6307,13.6387,13.6227,13.6307,262900.0
2014-04-03 12:55:00,17.1,17.11,17.1,17.1,260900.0,13.6307,13.6387,13.6307,13.6307,260900.0
2014-04-03 13:00:00,17.1,17.14,17.1,17.13,994600.0,13.6307,13.6626,13.6307,13.6546,994600.0
2014-04-03 13:05:00,17.13,17.14,17.11,17.12,346200.0,13.6546,13.6626,13.6387,13.6466,346200.0
2014-04-03 13:10:00,17.12,17.13,17.1,17.13,446500.0,13.6466,13.6546,13.6307,13.6546,446500.0
2014-04-03 13:15:00,17.12,17.14,17.11,17.13,641700.0,13.6466,13.6626,13.6387,13.6546,641700.0
2014-04-03 13:20:00,17.13,17.13,17.12,17.12,181200.0,13.6546,13.6546,13.6466,13.6466,181200.0
2014-04-03 13:25:00,17.13,17.13,17.12,17.12,211200.0,13.6546,13.6546,13.6466,13.6466,211200.0
2014-04-03 13:30:00,17.12,17.13,17.12,17.13,323700.0,13.6466,13.6546,13.6466,13.6546,323700.0
2014-04-03 13:35:00,17.13,17.13,17.12,17.13,309100.0,13.6546,13.6546,13.6466,13.6546,309100.0
2014-04-03 13:40:00,17.13,17.15,17.12,17.14,747700.0,13.6546,13.6705,13.6466,13.6626,747700.0
2014-04-03 13:45:00,17.15,17.15,17.12,17.12,200800.0,13.6705,13.6705,13.6466,13.6466,200800.0
2014-04-03 13:50:00,17.12,17.13,17.12,17.12,341000.0,13.6466,13.6546,13.6466,13.6466,341000.0
2014-04-03 13:55:00,17.12,17.13,17.1,17.11,235100.0,13.6466,13.6546,13.6307,13.6387,235100.0
2014-04-03 14:00:00,17.11,17.12,17.09,17.1,300300.0,13.6387,13.6466,13.6227,13.6307,300300.0
2014-04-03 14:05:00,17.1,17.11,17.09,17.09,367000.0,13.6307,13.6387,13.6227,13.6227,367000.0
2014-04-03 14:10:00,17.09,17.1,17.08,17.08,227800.0,13.6227,13.6307,13.6147,13.6147,227800.0
2014-04-03 14:15:00,17.08,17.09,17.08,17.08,118200.0,13.6147,13.6227,13.6147,13.6147,118200.0
2014-04-03 14:20:00,17.08,17.09,17.08,17.08,292300.0,13.6147,13.6227,13.6147,13.6147,292300.0
2014-04-03 14:25:00,17.08,17.08,17.05,17.05,660600.0,13.6147,13.6147,13.5908,13.5908,660600.0
2014-04-03 14:30:00,17.05,17.06,17.05,17.05,266300.0,13.5908,13.5988,13.5908,13.5908,266300.0
2014-04-03 14:35:00,17.05,17.06,17.04,17.05,697200.0,13.5908,13.5988,13.5829,13.5908,697200.0
2014-04-03 14:40:00,17.05,17.07,17.04,17.06,590400.0,13.5908,13.6068,13.5829,13.5988,590400.0
2014-04-03 14:45:00,17.07,17.08,17.06,17.07,221600.0,13.6068,13.6147,13.5988,13.6068,221600.0
2014-04-03 14:50:00,17.07,17.08,17.06,17.08,851500.0,13.6068,13.6147,13.5988,13.6147,851500.0
2014-04-03 14:55:00,17.07,17.09,17.06,17.09,468400.0,13.6068,13.6227,13.5988,13.6227,468400.0
2014-04-03 15:00:00,17.09,17.11,17.08,17.1,405500.0,13.6227,13.6387,13.6147,13.6307,405500.0
2014-04-03 15:05:00,17.09,17.1,17.08,17.1,590800.0,13.6227,13.6307,13.6147,13.6307,590800.0
2014-04-03 15:10:00,17.1,17.12,17.1,17.11,404500.0,13.6307,13.6466,13.6307,13.6387,404500.0
2014-04-03 15:15:00,17.11,17.12,17.1,17.12,358300.0,13.6387,13.6466,13.6307,13.6466,358300.0
2014-04-03 15:20:00,17.11,17.12,17.1,17.1,531200.0,13.6387,13.6466,13.6307,13.6307,531200.0
2014-04-03 15:25:00,17.11,17.13,17.1,17.12,516700.0,13.6387,13.6546,13.6307,13.6466,516700.0
2014-04-03 15:30:00,17.13,17.14,17.12,17.14,734200.0,13.6546,13.6626,13.6466,13.6626,734200.0
2014-04-03 15:35:00,17.13,17.14,17.12,17.14,530500.0,13.6546,13.6626,13.6466,13.6626,530500.0
2014-04-03 15:40:00,17.14,17.15,17.13,17.14,875900.0,13.6626,13.6705,13.6546,13.6626,875900.0
2014-04-03 15:45:00,17.14,17.15,17.13,17.13,1257400.0,13.6626,13.6705,13.6546,13.6546,1257400.0
2014-04-03 15:50:00,17.14,17.15,17.13,17.15,1222500.0,13.6626,13.6705,13.6546,13.6705,1222500.0
2014-04-03 15:55:00,17.14,17.15,17.13,17.14,1934700.0,13.6626,13.6705,13.6546,13.6626,1934700.0
2014-04-04 09:30:00,17.21,17.22,17.12,17.13,3047800.0,13.7184,13.7263,13.6466,13.6546,3047800.0
2014-04-04 09:35:00,17.13,17.14,17.08,17.09,2305400.0,13.6546,13.6626,13.6147,13.6227,2305400.0
2014-04-04 09:40:00,17.09,17.12,17.06,17.09,1692100.0,13.6227,13.6466,13.5988,13.6227,1692100.0
2014-04-04 09:45:00,17.09,17.14,17.08,17.13,1684000.0,13.6227,13.6626,13.6147,13.6546,1684000.0
2014-04-04 09:50:00,17.12,17.15,17.1,17.13,1050800.0,13.6466,13.6705,13.6307,13.6546,1050800.0
2014-04-04 09:55:00,17.13,17.18,17.1,17.17,1372500.0,13.6546,13.6945,13.6307,13.6865,1372500.0
2014-04-04 10:00:00,17.16,17.19,17.14,17.15,1243700.0,13.6785,13.7024,13.6626,13.6705,1243700.0
2014-04-04 10:05:00,17.15,17.15,17.11,17.13,964100.0,13.6705,13.6705,13.6387,13.6546,964100.0
2014-04-04 10:10:00,17.13,17.14,17.1,17.12,1153000.0,13.6546,13.6626,13.6307,13.6466,1153000.0
2014-04-04 10:15:00,17.11,17.12,17.1,17.12,604200.0,13.6387,13.6466,13.6307,13.6466,604200.0
2014-04-04 10:20:00,17.12,17.13,17.1,17.12,657200.0,13.6466,13.6546,13.6307,13.6466,657200.0
2014-04-04 10:25:00,17.13,17.14,17.11,17.13,424500.0,13.6546,13.6626,13.6387,13.6546,424500.0
2014-04-04 10:30:00,17.13,17.15,17.12,17.12,846700.0,13.6546,13.6705,13.6466,13.6466,846700.0
2014-04-04 10:35:00,17.13,17.14,17.11,17.12,1062900.0,13.6546,13.6626,13.6387,13.6466,1062900.0
2014-04-04 10:40:00,17.11,17.14,17.1,17.1,545200.0,13.6387,13.6626,13.6307,13.6307,545200.0
2014-04-04 10:45:00,17.1,17.12,17.1,17.11,665600.0,13.6307,13.6466,13.6307,13.6387,665600.0
2014-04-04 10:50:00,17.1,17.12,17.1,17.11,427500.0,13.6307,13.6466,13.6307,13.6387,427500.0
2014-04-04 10:55:00,17.11,17.12,17.09,17.11,1080500.0,13.6387,13.6466,13.6227,13.6387,1080500.0
2014-04-04 11:00:00,17.11,17.12,17.09,17.1,612100.0,13.6387,13.6466,13.6227,13.6307,612100.0
2014-04-04 11:05:00,17.1,17.1,17.06,17.07,959900.0,13.6307,13.6307,13.5988,13.6068,959900.0
2014-04-04 11:10:00,17.06,17.09,17.05,17.05,1823600.0,13.5988,13.6227,13.5908,13.5908,1823600.0
2014-04-04 11:15:00,17.05,17.06,17.04,17.05,872900.0,13.5908,13.5988,13.5829,13.5908,872900.0
2014-04-04 11:20:00,17.05,17.09,17.04,17.07,759400.0,13.5908,13.6227,13.5829,13.6068,759400.0
2014-04-04 11:25:00,17.07,17.08,17.06,17.06,498400.0,13.6068,13.6147,13.5988,13.5988,498400.0
2014-04-04 11:30:00,17.06,17.07,17.04,17.05,1520100.0,13.5988,13.6068,13.5829,13.5908,1520100.0
2014-04-04 11:35:00,17.05,17.05,17.03,17.05,965900.0,13.5908,13.5908,13.5749,13.5908,965900.0
2014-04-04 11:40:00,17.05,17.05,17.02,17.03,934300.0,13.5908,13.5908,13.5669,13.5749,934300.0
2014-04-04 11:45:00,17.03,17.03,17.0,17.01,1344800.0,13.5749,13.5749,13.551,13.559,1344800.0
2014-04-04 11:50:00,17.01,17.03,17.0,17.02,570300.0,13.559,13.5749,13.551,13.5669,570300.0
2014-04-04 11:55:00,17.02,17.03,17.01,17.03,593200.0,13.5669,13.5749,13.559,13.5749,593200.0
2014-04-04 12:00:00,17.02,17.03,17.0,17.0,1460400.0,13.5669,13.5749,13.551,13.551,1460400.0
2014-04-04 12:05:00,17.0,17.01,16.98,16.99,1243100.0,13.551,13.559,13.535,13.543,1243100.0
2014-04-04 12:10:00,17.0,17.0,16.96,16.97,1216500.0,13.551,13.551,13.5191,13.5271,1216500.0
2014-04-04 12:15:00,16.98,17.01,16.97,17.0,1365100.0,13.535,13.559,13.5271,13.551,1365100.0
2014-04-04 12:20:00,17.0,17.01,16.98,17.01,594800.0,13.551,13.559,13.535,13.559,594800.0
2014-04-04 12:25:00,17.01,17.02,16.99,17.01,503400.0,13.559,13.5669,13.543,13.559,503400.0
2014-04-04 12:30:00,17.01,17.03,17.0,17.01,377800.0,13.559,13.5749,13.551,13.559,377800.0
2014-04-04 12:35:00,17.01,17.02,16.99,17.02,478500.0,13.559,13.5669,13.543,13.5669,478500.0
2014-04-04 12:40:00,17.02,17.03,16.98,16.98,1072900.0,13.5669,13.5749,13.535,13.535,1072900.0
2014-04-04 12:45:00,16.98,17.01,16.96,16.98,886600.0,13.535,13.559,13.5191,13.535,886600.0
2014-04-04 12:50:00,16.98,16.98,16.97,16.97,572000.0,13.535,13.535,13.5271,13.5271,572000.0
2014-04-04 12:55:00,16.98,16.99,16.96,16.97,1315700.0,13.535,13.543,13.5191,13.5271,1315700.0
2014-04-04 13:00:00,16.96,16.98,16.93,16.96,2011800.0,13.5191,13.535,13.4952,13.5191,2011800.0
2014-04-04 13:05:00,16.95,16.96,16.92,16.95,881100.0,13.5111,13.5191,13.4872,13.5111,881100.0
2014-04-04 13:10:00,16.94,16.96,16.94,16.96,608000.0,13.5032,13.5191,13.5032,13.5191,608000.0
2014-04-04 13:15:00,16.95,16.98,16.95,16.98,996100.0,13.5111,13.535,13.5111,13.535,996100.0
2014-04-04 13:20:00,16.98,16.98,16.95,16.96,372900.0,13.535,13.535,13.5111,13.5191,372900.0
2014-04-04 13:25:00,16.96,16.98,16.94,16.95,509200.0,13.5191,13.535,13.5032,13.5111,509200.0
2014-04-04 13:30:00,16.95,16.95,16.93,16.94,499600.0,13.5111,13.5111,13.4952,13.5032,499600.0
2014-04-04 13:35:00,16.95,16.96,16.94,16.95,648400.0,13.5111,13.5191,13.5032,13.5111,648400.0
2014-04-04 13:40:00,16.95,16.95,16.93,16.93,1094700.0,13.5111,13.5111,13.4952,13.4952,1094700.0
2014-04-04 13:45:00,16.94,16.94,16.91,16.92,1022000.0,13.5032,13.5032,13.4792,13.4872,1022000.0
2014-04-04 13:50:00,16.91,16.92,16.89,16.9,2080900.0,13.4792,13.4872,13.4633,13.4713,2080900.0
2014-04-04 13:55:00,16.9,16.9,16.88,16.89,723500.0,13.4713,13.4713,13.4553,13.4633,723500.0
2014-04-04 14:00:00,16.89,16.92,16.88,16.89,804900.0,13.4633,13.4872,13.4553,13.4633,804900.0
2014-04-04 14:05:00,16.89,16.9,16.88,16.89,899900.0,13.4633,13.4713,13.4553,13.4633,899900.0
2014-04-04 14:10:00,16.89,16.9,16.88,16.89,844100.0,13.4633,13.4713,13.4553,13.4633,844100.0
2014-04-04 14:15:00,16.88,16.92,16.88,16.9,1322100.0,13.4553,13.4872,13.4553,13.4713,1322100.0
2014-04-04 14:20:00,16.91,16.91,16.88,16.89,993800.0,13.4792,13.4792,13.4553,13.4633,993800.0
2014-04-04 14:25:00,16.89,16.89,16.87,16.88,662500.0,13.4633,13.4633,13.4474,13.4553,662500.0
2014-04-04 14:30:00,16.87,16.89,16.84,16.85,1340200.0,13.4474,13.4633,13.4234,13.4314,1340200.0
2014-04-04 14:35:00,16.84,16.85,16.83,16.85,818500.0,13.4234,13.4314,13.4155,13.4314,818500.0
2014-04-04 14:40:00,16.85,16.86,16.84,16.84,1647700.0,13.4314,13.4394,13.4234,13.4234,1647700.0
2014-04-04 14:45:00,16.85,16.85,16.82,16.84,1562000.0,13.4314,13.4314,13.4075,13.4234,1562000.0
2014-04-04 14:50:00,16.84,16.84,16.82,16.82,1242900.0,13.4234,13.4234,13.4075,13.4075,1242900.0
2014-04-04 14:55:00,16.83,16.84,16.81,16.84,1675300.0,13.4155,13.4234,13.3995,13.4234,1675300.0
2014-04-04 15:00:00,16.84,16.84,16.8,16.8,1885600.0,13.4234,13.4234,13.3916,13.3916,1885600.0
2014-04-04 15:05:00,16.81,16.81,16.78,16.8,2541600.0,13.3995,13.3995,13.3756,13.3916,2541600.0
2014-04-04 15:10:00,16.8,16.81,16.76,16.8,1912700.0,13.3916,13.3995,13.3597,13.3916,1912700.0
2014-04-04 15:15:00,16.8,16.81,16.77,16.8,1454500.0,13.3916,13.3995,13.3676,13.3916,1454500.0
2014-04-04 15:20:00,16.8,16.81,16.79,16.8,1194600.0,13.3916,13.3995,13.3836,13.3916,1194600.0
2014-04-04 15:25:00,16.81,16.82,16.78,16.8,2295700.0,13.3995,13.4075,13.3756,13.3916,2295700.0
2014-04-04 15:30:00,16.8,16.81,16.78,16.8,1722500.0,13.3916,13.3995,13.3756,13.3916,1722500.0
2014-04-04 15:35:00,16.79,16.8,16.77,16.78,1802500.0,13.3836,13.3916,13.3676,13.3756,1802500.0
2014-04-04 15:40:00,16.78,16.8,16.77,16.79,1788500.0,13.3756,13.3916,13.3676,13.3836,1788500.0
2014-04-04 15:45:00,16.78,16.79,16.7,16.73,6672400.0,13.3756,13.3836,13.3118,13.3358,6672400.0
2014-04-04 15:50:00,16.73,16.77,16.72,16.74,4301400.0,13.3358,13.3676,13.3278,13.3437,4301400.0
2014-04-04 15:55:00,16.73,16.74,16.71,16.73,5664500.0,13.3358,13.3437,13.3198,13.3358,5664500.0
2014-04-07 09:30:00,16.69,16.71,16.53,16.62,4977500.0,13.3039,13.3198,13.1763,13.2481,4977500.0
2014-04-07 09:35:00,16.63,16.64,16.54,16.54,2521300.0,13.256,13.264,13.1843,13.1843,2521300.0
2014-04-07 09:40:00,16.55,16.57,16.44,16.53,5879300.0,13.1923,13.2082,13.1046,13.1763,5879300.0
2014-04-07 09:45:00,16.53,16.58,16.46,16.55,3184500.0,13.1763,13.2162,13.1205,13.1923,3184500.0
2014-04-07 09:50:00,16.54,16.57,16.53,16.56,1548400.0,13.1843,13.2082,13.1763,13.2002,1548400.0
2014-04-07 09:55:00,16.55,16.6,16.55,16.6,1915900.0,13.1923,13.2321,13.1923,13.2321,1915900.0
2014-04-07 10:00:00,16.6,16.6,16.55,16.57,1554500.0,13.2321,13.2321,13.1923,13.2082,1554500.0
2014-04-07 10:05:00,16.57,16.59,16.54,16.59,1459100.0,13.2082,13.2242,13.1843,13.2242,1459100.0
2014-04-07 10:10:00,16.59,16.62,16.58,16.62,1691900.0,13.2242,13.2481,13.2162,13.2481,1691900.0
2014-04-07 10:15:00,16.62,16.64,16.6,16.61,1591000.0,13.2481,13.264,13.2321,13.2401,1591000.0
2014-04-07 10:20:00,16.61,16.61,16.58,16.59,755800.0,13.2401,13.2401,13.2162,13.2242,755800.0
2014-04-07 10:25:00,16.6,16.61,16.56,16.57,1024200.0,13.2321,13.2401,13.2002,13.2082,1024200.0
2014-04-07 10:30:00,16.57,16.57,16.55,16.56,901000.0,13.2082,13.2082,13.1923,13.2002,901000.0
2014-04-07 10:35:00,16.57,16.57,16.52,16.53,789100.0,13.2082,13.2082,13.1684,13.1763,789100.0
2014-04-07 10:40:00,16.53,16.54,16.51,16.53,703100.0,13.1763,13.1843,13.1604,13.1763,703100.0
2014-04-07 10:45:00,16.53,16.54,16.5,16.52,1747100.0,13.1763,13.1843,13.1524,13.1684,1747100.0
2014-04-07 10:50:00,16.52,16.55,16.51,16.53,887100.0,13.1684,13.1923,13.1604,13.1763,887100.0
2014-04-07 10:55:00,16.54,16.54,16.5,16.5,872300.0,13.1843,13.1843,13.1524,13.1524,872300.0
2014-04-07 11:00:00,16.5,16.56,16.49,16.56,1990800.0,13.1524,13.2002,13.1445,13.2002,1990800.0
2014-04-07 11:05:00,16.56,16.57,16.53,16.55,567800.0,13.2002,13.2082,13.1763,13.1923,567800.0
2014-04-07 11:10:00,16.55,16.55,16.52,16.53,426300.0,13.1923,13.1923,13.1684,13.1763,426300.0
2014-04-07 11:15:00,16.52,16.53,16.51,16.52,804600.0,13.1684,13.1763,13.1604,13.1684,804600.0
2014-04-07 11:20:00,16.51,16.52,16.49,16.49,752600.0,13.1604,13.1684,13.1445,13.1445,752600.0
2014-04-07 11:25:00,16.5,16.5,16.47,16.47,1456200.0,13.1524,13.1524,13.1285,13.1285,1456200.0
2014-04-07 11:30:00,16.48,16.5,16.47,16.48,816100.0,13.1365,13.1524,13.1285,13.1365,816100.0
2014-04-07 11:35:00,16.48,16.5,16.47,16.48,657500.0,13.1365,13.1524,13.1285,13.1365,657500.0
2014-04-07 11:40:00,16.48,16.49,16.47,16.48,560700.0,13.1365,13.1445,13.1285,13.1365,560700.0
2014-04-07 11:45:00,16.47,16.48,16.45,16.45,776500.0,13.1285,13.1365,13.1126,13.1126,776500.0
2014-04-07 11:50:00,16.45,16.47,16.45,16.46,685700.0,13.1126,13.1285,13.1126,13.1205,685700.0
2014-04-07 11:55:00,16.46,16.46,16.42,16.42,1795700.0,13.1205,13.1205,13.0887,13.0887,1795700.0
2014-04-07 12:00:00,16.42,16.44,16.41,16.43,841100.0,13.0887,13.1046,13.0807,13.0966,841100.0
2014-04-07 12:05:00,16.44,16.44,16.41,16.42,788400.0,13.1046,13.1046,13.0807,13.0887,788400.0
2014-04-07 12:10:00,16.41,16.42,16.36,16.38,2837700.0,13.0807,13.0887,13.0408,13.0568,2837700.0
2014-04-07 12:15:00,16.38,16.38,16.31,16.32,1676800.0,13.0568,13.0568,13.001,13.0089,1676800.0
2014-04-07 12:20:00,16.32,16.33,16.3,16.33,2700100.0,13.0089,13.0169,12.993,13.0169,2700100.0
2014-04-07 12:25:00,16.33,16.36,16.32,16.33,955600.0,13.0169,13.0408,13.0089,13.0169,955600.0
2014-04-07 12:30:00,16.34,16.37,16.33,16.37,655400.0,13.0249,13.0488,13.0169,13.0488,655400.0
2014-04-07 12:35:00,16.36,16.41,16.36,16.39,1049400.0,13.0408,13.0807,13.0408,13.0647,1049400.0
2014-04-07 12:40:00,16.39,16.42,16.38,16.4,778700.0,13.0647,13.0887,13.0568,13.0727,778700.0
2014-04-07 12:45:00,16.4,16.41,16.38,16.41,1623500.0,13.0727,13.0807,13.0568,13.0807,1623500.0
2014-04-07 12:50:00,16.4,16.41,16.36,16.38,1010100.0,13.0727,13.0807,13.0408,13.0568,1010100.0
2014-04-07 12:55:00,16.38,16.4,16.37,16.38,559500.0,13.0568,13.0727,13.0488,13.0568,559500.0
2014-04-07 13:00:00,16.37,16.38,16.35,16.36,780700.0,13.0488,13.0568,13.0329,13.0408,780700.0
2014-04-07 13:05:00,16.36,16.36,16.33,16.33,911100.0,13.0408,13.0408,13.0169,13.0169,911100.0
2014-04-07 13:10:00,16.33,16.34,16.31,16.34,756100.0,13.0169,13.0249,13.001,13.0249,756100.0
2014-04-07 13:15:00,16.34,16.34,16.32,16.32,744700.0,13.0249,13.0249,13.0089,13.0089,744700.0
2014-04-07 13:20:00,16.32,16.33,16.32,16.33,826300.0,13.0089,13.0169,13.0089,13.0169,826300.0
2014-04-07 13:25:00,16.33,16.33,16.31,16.31,1179200.0,13.0169,13.0169,13.001,13.001,1179200.0
2014-04-07 13:30:00,16.32,16.32,16.3,16.3,1684800.0,13.0089,13.0089,12.993,12.993,1684800.0
2014-04-07 13:35:00,16.31,16.31,16.3,16.3,617000.0,13.001,13.001,12.993,12.993,617000.0
2014-04-07 13:40:00,16.3,16.31,16.28,16.29,1791400.0,12.993,13.001,12.9771,12.985,1791400.0
2014-04-07 13:45:00,16.29,16.33,16.28,16.31,1719000.0,12.985,13.0169,12.9771,13.001,1719000.0
2014-04-07 13:50:00,16.32,16.33,16.3,16.3,926600.0,13.0089,13.0169,12.993,12.993,926600.0
2014-04-07 13:55:00,16.3,16.32,16.29,16.3,723200.0,12.993,13.0089,12.985,12.993,723200.0
2014-04-07 14:00:00,16.3,16.32,16.29,16.32,1031600.0,12.993,13.0089,12.985,13.0089,1031600.0
2014-04-07 14:05:00,16.32,16.32,16.3,16.3,873300.0,13.0089,13.0089,12.993,12.993,873300.0
2014-04-07 14:10:00,16.31,16.31,16.28,16.28,874600.0,13.001,13.001,12.9771,12.9771,874600.0
2014-04-07 14:15:00,16.29,16.3,16.28,16.28,995700.0,12.985,12.993,12.9771,12.9771,995700.0
2014-04-07 14:20:00,16.28,16.29,16.25,16.25,1734100.0,12.9771,12.985,12.9531,12.9531,1734100.0
2014-04-07 14:25:00,16.25,16.28,16.24,16.26,2438400.0,12.9531,12.9771,12.9452,12.9611,2438400.0
2014-04-07 14:30:00,16.27,16.27,16.19,16.22,3324600.0,12.9691,12.9691,12.9053,12.9292,3324600.0
2014-04-07 14:35:00,16.21,16.26,16.21,16.26,1667800.0,12.9213,12.9611,12.9213,12.9611,1667800.0
2014-04-07 14:40:00,16.25,16.33,16.25,16.32,1856600.0,12.9531,13.0169,12.9531,13.0089,1856600.0
2014-04-07 14:45:00,16.32,16.37,16.31,16.37,2370300.0,13.0089,13.0488,13.001,13.0488,2370300.0
2014-04-07 14:50:00,16.37,16.41,16.36,16.41,2209400.0,13.0488,13.0807,13.0408,13.0807,2209400.0
2014-04-07 14:55:00,16.4,16.41,16.37,16.39,1224900.0,13.0727,13.0807,13.0488,13.0647,1224900.0
2014-04-07 15:00:00,16.39,16.4,16.37,16.38,1103500.0,13.0647,13.0727,13.0488,13.0568,1103500.0
2014-04-07 15:05:00,16.38,16.39,16.37,16.39,1007600.0,13.0568,13.0647,13.0488,13.0647,1007600.0
2014-04-07 15:10:00,16.39,16.42,16.38,16.42,1243700.0,13.0647,13.0887,13.0568,13.0887,1243700.0
2014-04-07 15:15:00,16.43,16.45,16.41,16.44,1857000.0,13.0966,13.1126,13.0807,13.1046,1857000.0
2014-04-07 15:20:00,16.44,16.44,16.4,16.41,1368200.0,13.1046,13.1046,13.0727,13.0807,1368200.0
2014-04-07 15:25:00,16.41,16.43,16.39,16.43,1287400.0,13.0807,13.0966,13.0647,13.0966,1287400.0
2014-04-07 15:30:00,16.43,16.43,16.4,16.41,1019300.0,13.0966,13.0966,13.0727,13.0807,1019300.0
2014-04-07 15:35:00,16.4,16.45,16.4,16.43,1205500.0,13.0727,13.1126,13.0727,13.0966,1205500.0
2014-04-07 15:40:00,16.43,16.43,16.39,16.4,2663900.0,13.0966,13.0966,13.0647,13.0727,2663900.0
2014-04-07 15:45:00,16.41,16.43,16.4,16.43,2054000.0,13.0807,13.0966,13.0727,13.0966,2054000.0
2014-04-07 15:50:00,16.43,16.43,16.39,16.41,2757300.0,13.0966,13.0966,13.0647,13.0807,2757300.0
2014-04-07 15:55:00,16.41,16.41,16.38,16.39,4165700.0,13.0807,13.0807,13.0568,13.0647,4165700.0
2014-04-08 09:30:00,16.37,16.43,16.31,16.43,3100600.0,13.0488,13.0966,13.001,13.0966,3100600.0
2014-04-08 09:35:00,16.43,16.44,16.36,16.43,1873400.0,13.0966,13.1046,13.0408,13.0966,1873400.0
2014-04-08 09:40:00,16.43,16.45,16.36,16.39,1609200.0,13.0966,13.1126,13.0408,13.0647,1609200.0
2014-04-08 09:45:00,16.39,16.41,16.31,16.31,1383400.0,13.0647,13.0807,13.001,13.001,1383400.0
2014-04-08 09:50:00,16.31,16.34,16.3,16.34,1521500.0,13.001,13.0249,12.993,13.0249,1521500.0
2014-04-08 09:55:00,16.34,16.34,16.27,16.27,2140300.0,13.0249,13.0249,12.9691,12.9691,2140300.0
2014-04-08 10:00:00,16.26,16.32,16.25,16.3,1897900.0,12.9611,13.0089,12.9531,12.993,1897900.0
2014-04-08 10:05:00,16.3,16.34,16.29,16.32,1199900.0,12.993,13.0249,12.985,13.0089,1199900.0
2014-04-08 10:10:00,16.32,16.33,16.28,16.3,824700.0,13.0089,13.0169,12.9771,12.993,824700.0
2014-04-08 10:15:00,16.29,16.3,16.28,16.29,925800.0,12.985,12.993,12.9771,12.985,925800.0
2014-04-08 10:20:00,16.28,16.29,16.25,16.25,1480100.0,12.9771,12.985,12.9531,12.9531,1480100.0
2014-04-08 10:25:00,16.25,16.29,16.25,16.25,1214900.0,12.9531,12.985,12.9531,12.9531,1214900.0
2014-04-08 10:30:00,16.26,16.32,16.25,16.3,1203200.0,12.9611,13.0089,12.9531,12.993,1203200.0
2014-04-08 10:35:00,16.3,16.33,16.28,16.32,661900.0,12.993,13.0169,12.9771,13.0089,661900.0
2014-04-08 10:40:00,16.31,16.35,16.31,16.32,926900.0,13.001,13.0329,13.001,13.0089,926900.0
2014-04-08 10:45:00,16.32,16.34,16.32,16.32,463000.0,13.0089,13.0249,13.0089,13.0089,463000.0
2014-04-08 10:50:00,16.33,16.37,16.32,16.36,1222300.0,13.0169,13.0488,13.0089,13.0408,1222300.0
2014-04-08 10:55:00,16.36,16.38,16.35,16.35,800100.0,13.0408,13.0568,13.0329,13.0329,800100.0
2014-04-08 11:00:00,16.36,16.39,16.36,16.39,820800.0,13.0408,13.0647,13.0408,13.0647,820800.0
2014-04-08 11:05:00,16.39,16.43,16.38,16.43,990600.0,13.0647,13.0966,13.0568,13.0966,990600.0
2014-04-08 11:10:00,16.43,16.44,16.38,16.39,2139700.0,13.0966,13.1046,13.0568,13.0647,2139700.0
2014-04-08 11:15:00,16.39,16.45,16.39,16.44,731900.0,13.0647,13.1126,13.0647,13.1046,731900.0
2014-04-08 11:20:00,16.44,16.48,16.43,16.45,934600.0,13.1046,13.1365,13.0966,13.1126,934600.0
2014-04-08 11:25:00,16.44,16.47,16.43,16.45,1249800.0,13.1046,13.1285,13.0966,13.1126,1249800.0
2014-04-08 11:30:00,16.45,16.46,16.43,16.45,566000.0,13.1126,13.1205,13.0966,13.1126,566000.0
2014-04-08 11:35:00,16.45,16.45,16.41,16.42,755600.0,13.1126,13.1126,13.0807,13.0887,755600.0
2014-04-08 11:40:00,16.43,16.43,16.39,16.39,823300.0,13.0966,13.0966,13.0647,13.0647,823300.0
2014-04-08 11:45:00,16.39,16.4,16.37,16.4,507100.0,13.0647,13.0727,13.0488,13.0727,507100.0
2014-04-08 11:50:00,16.4,16.4,16.37,16.39,741800.0,13.0727,13.0727,13.0488,13.0647,741800.0
2014-04-08 11:55:00,16.39,16.41,16.36,16.39,813500.0,13.0647,13.0807,13.0408,13.0647,813500.0
2014-04-08 12:00:00,16.39,16.42,16.38,16.42,669400.0,13.0647,13.0887,13.0568,13.0887,669400.0
2014-04-08 12:05:00,16.41,16.44,16.41,16.43,941700.0,13.0807,13.1046,13.0807,13.0966,941700.0
2014-04-08 12:10:00,16.43,16.44,16.41,16.44,462000.0,13.0966,13.1046,13.0807,13.1046,462000.0
2014-04-08 12:15:00,16.44,16.44,16.41,16.44,374900.0,13.1046,13.1046,13.0807,13.1046,374900.0
2014-04-08 12:20:00,16.44,16.44,16.43,16.44,249200.0,13.1046,13.1046,13.0966,13.1046,249200.0
2014-04-08 12:25:00,16.44,16.45,16.43,16.45,653900.0,13.1046,13.1126,13.0966,13.1126,653900.0
2014-04-08 12:30:00,16.45,16.45,16.42,16.44,905000.0,13.1126,13.1126,13.0887,13.1046,905000.0
2014-04-08 12:35:00,16.44,16.45,16.43,16.44,541100.0,13.1046,13.1126,13.0966,13.1046,541100.0
2014-04-08 12:40:00,16.44,16.44,16.4,16.42,664900.0,13.1046,13.1046,13.0727,13.0887,664900.0
2014-04-08 12:45:00,16.41,16.42,16.41,16.42,343400.0,13.0807,13.0887,13.0807,13.0887,343400.0
2014-04-08 12:50:00,16.42,16.42,16.39,16.41,474100.0,13.0887,13.0887,13.0647,13.0807,474100.0
2014-04-08 12:55:00,16.41,16.41,16.38,16.38,593000.0,13.0807,13.0807,13.0568,13.0568,593000.0
2014-04-08 13:00:00,16.39,16.41,16.38,16.41,419000.0,13.0647,13.0807,13.0568,13.0807,419000.0
2014-04-08 13:05:00,16.41,16.41,16.4,16.41,187000.0,13.0807,13.0807,13.0727,13.0807,187000.0
2014-04-08 13:10:00,16.41,16.45,16.41,16.45,622000.0,13.0807,13.1126,13.0807,13.1126,622000.0
2014-04-08 13:15:00,16.45,16.48,16.44,16.47,629800.0,13.1126,13.1365,13.1046,13.1285,629800.0
2014-04-08 13:20:00,16.48,16.5,16.47,16.49,1416700.0,13.1365,13.1524,13.1285,13.1445,1416700.0
2014-04-08 13:25:00,16.5,16.5,16.48,16.48,902200.0,13.1524,13.1524,13.1365,13.1365,902200.0
2014-04-08 13:30:00,16.48,16.49,16.45,16.46,1206500.0,13.1365,13.1445,13.1126,13.1205,1206500.0
2014-04-08 13:35:00,16.46,16.48,16.44,16.46,723000.0,13.1205,13.1365,13.1046,13.1205,723000.0
2014-04-08 13:40:00,16.46,16.47,16.45,16.46,414200.0,13.1205,13.1285,13.1126,13.1205,414200.0
2014-04-08 13:45:00,16.45,16.47,16.44,16.45,787800.0,13.1126,13.1285,13.1046,13.1126,787800.0
2014-04-08 13:50:00,16.45,16.46,16.44,16.45,382900.0,13.1126,13.1205,13.1046,13.1126,382900.0
2014-04-08 13:55:00,16.45,16.47,16.45,16.47,236900.0,13.1126,13.1285,13.1126,13.1285,236900.0
2014-04-08 14:00:00,16.46,16.47,16.41,16.42,625600.0,13.1205,13.1285,13.0807,13.0887,625600.0
2014-04-08 14:05:00,16.41,16.43,16.37,16.39,1212200.0,13.0807,13.0966,13.0488,13.0647,1212200.0
2014-04-08 14:10:00,16.39,16.41,16.38,16.4,459400.0,13.0647,13.0807,13.0568,13.0727,459400.0
2014-04-08 14:15:00,16.4,16.41,16.36,16.37,1118500.0,13.0727,13.0807,13.0408,13.0488,1118500.0
2014-04-08 14:20:00,16.38,16.38,16.35,16.37,519500.0,13.0568,13.0568,13.0329,13.0488,519500.0
2014-04-08 14:25:00,16.37,16.38,16.36,16.36,437100.0,13.0488,13.0568,13.0408,13.0408,437100.0
2014-04-08 14:30:00,16.36,16.39,16.35,16.37,509100.0,13.0408,13.0647,13.0329,13.0488,509100.0
2014-04-08 14:35:00,16.37,16.38,16.35,16.35,463800.0,13.0488,13.0568,13.0329,13.0329,463800.0
2014-04-08 14:40:00,16.36,16.36,16.32,16.32,804500.0,13.0408,13.0408,13.0089,13.0089,804500.0
2014-04-08 14:45:00,16.32,16.36,16.32,16.36,759300.0,13.0089,13.0408,13.0089,13.0408,759300.0
2014-04-08 14:50:00,16.36,16.37,16.33,16.34,602200.0,13.0408,13.0488,13.0169,13.0249,602200.0
2014-04-08 14:55:00,16.33,16.36,16.33,16.36,601700.0,13.0169,13.0408,13.0169,13.0408,601700.0
2014-04-08 15:00:00,16.36,16.36,16.32,16.34,457100.0,13.0408,13.0408,13.0089,13.0249,457100.0
2014-04-08 15:05:00,16.34,16.35,16.33,16.35,392700.0,13.0249,13.0329,13.0169,13.0329,392700.0
2014-04-08 15:10:00,16.34,16.36,16.33,16.36,667900.0,13.0249,13.0408,13.0169,13.0408,667900.0
2014-04-08 15:15:00,16.36,16.39,16.35,16.38,989600.0,13.0408,13.0647,13.0329,13.0568,989600.0
2014-04-08 15:20:00,16.38,16.41,16.38,16.41,495600.0,13.0568,13.0807,13.0568,13.0807,495600.0
2014-04-08 15:25:00,16.4,16.44,16.4,16.42,1322500.0,13.0727,13.1046,13.0727,13.0887,1322500.0
2014-04-08 15:30:00,16.42,16.43,16.4,16.41,1078600.0,13.0887,13.0966,13.0727,13.0807,1078600.0
2014-04-08 15:35:00,16.41,16.44,16.41,16.43,932000.0,13.0807,13.1046,13.0807,13.0966,932000.0
2014-04-08 15:40:00,16.43,16.43,16.42,16.42,702600.0,13.0966,13.0966,13.0887,13.0887,702600.0
2014-04-08 15:45:00,16.42,16.44,16.41,16.44,1310000.0,13.0887,13.1046,13.0807,13.1046,1310000.0
2014-04-08 15:50:00,16.44,16.44,16.41,16.43,2343400.0,13.1046,13.1046,13.0807,13.0966,2343400.0
2014-04-08 15:55:00,16.43,16.45,16.42,16.43,2238700.0,13.0966,13.1126,13.0887,13.0966,2238700.0
2014-04-09 09:30:00,16.55,16.57,16.48,16.49,3236500.0,13.1923,13.2082,13.1365,13.1445,3236500.0
2014-04-09 09:35:00,16.48,16.5,16.45,16.48,1701700.0,13.1365,13.1524,13.1126,13.1365,1701700.0
2014-04-09 09:40:00,16.48,16.51,16.45,16.45,1572800.0,13.1365,13.1604,13.1126,13.1126,1572800.0
2014-04-09 09:45:00,16.45,16.47,16.4,16.4,2145900.0,13.1126,13.1285,13.0727,13.0727,2145900.0
2014-04-09 09:50:00,16.4,16.41,16.36,16.4,1670600.0,13.0727,13.0807,13.0408,13.0727,1670600.0
2014-04-09 09:55:00,16.4,16.46,16.39,16.41,2146700.0,13.0727,13.1205,13.0647,13.0807,2146700.0
2014-04-09 10:00:00,16.41,16.45,16.4,16.4,1172100.0,13.0807,13.1126,13.0727,13.0727,1172100.0
2014-04-09 10:05:00,16.4,16.43,16.38,16.38,1254900.0,13.0727,13.0966,13.0568,13.0568,1254900.0
2014-04-09 10:10:00,16.38,16.39,16.35,16.35,1468000.0,13.0568,13.0647,13.0329,13.0329,1468000.0
2014-04-09 10:15:00,16.36,16.39,16.35,16.37,675000.0,13.0408,13.0647,13.0329,13.0488,675000.0
2014-04-09 10:20:00,16.38,16.42,16.37,16.39,1009000.0,13.0568,13.0887,13.0488,13.0647,1009000.0
2014-04-09 10:25:00,16.4,16.41,16.37,16.37,985900.0,13.0727,13.0807,13.0488,13.0488,985900.0
2014-04-09 10:30:00,16.37,16.41,16.37,16.37,580800.0,13.0488,13.0807,13.0488,13.0488,580800.0
2014-04-09 10:35:00,16.37,16.39,16.36,16.38,494700.0,13.0488,13.0647,13.0408,13.0568,494700.0
2014-04-09 10:40:00,16.38,16.41,16.38,16.41,1028100.0,13.0568,13.0807,13.0568,13.0807,1028100.0
2014-04-09 10:45:00,16.41,16.42,16.38,16.41,1088100.0,13.0807,13.0887,13.0568,13.0807,1088100.0
2014-04-09 10:50:00,16.42,16.42,16.39,16.39,676100.0,13.0887,13.0887,13.0647,13.0647,676100.0
2014-04-09 10:55:00,16.39,16.41,16.38,16.39,381200.0,13.0647,13.0807,13.0568,13.0647,381200.0
2014-04-09 11:00:00,16.39,16.4,16.38,16.39,372400.0,13.0647,13.0727,13.0568,13.0647,372400.0
2014-04-09 11:05:00,16.39,16.41,16.38,16.41,468500.0,13.0647,13.0807,13.0568,13.0807,468500.0
2014-04-09 11:10:00,16.41,16.44,16.4,16.42,643200.0,13.0807,13.1046,13.0727,13.0887,643200.0
2014-04-09 11:15:00,16.42,16.45,16.41,16.43,804800.0,13.0887,13.1126,13.0807,13.0966,804800.0
2014-04-09 11:20:00,16.43,16.43,16.4,16.41,340700.0,13.0966,13.0966,13.0727,13.0807,340700.0
2014-04-09 11:25:00,16.4,16.42,16.39,16.41,452000.0,13.0727,13.0887,13.0647,13.0807,452000.0
2014-04-09 11:30:00,16.4,16.42,16.39,16.41,423600.0,13.0727,13.0887,13.0647,13.0807,423600.0
2014-04-09 11:35:00,16.41,16.42,16.4,16.42,318000.0,13.0807,13.0887,13.0727,13.0887,318000.0
2014-04-09 11:40:00,16.42,16.43,16.4,16.43,401800.0,13.0887,13.0966,13.0727,13.0966,401800.0
2014-04-09 11:45:00,16.43,16.47,16.42,16.47,1007300.0,13.0966,13.1285,13.0887,13.1285,1007300.0
2014-04-09 11:50:00,16.47,16.49,16.45,16.46,1172200.0,13.1285,13.1445,13.1126,13.1205,1172200.0
2014-04-09 11:55:00,16.46,16.47,16.45,16.46,631700.0,13.1205,13.1285,13.1126,13.1205,631700.0
2014-04-09 12:00:00,16.47,16.47,16.45,16.45,524700.0,13.1285,13.1285,13.1126,13.1126,524700.0
2014-04-09 12:05:00,16.46,16.46,16.42,16.44,633900.0,13.1205,13.1205,13.0887,13.1046,633900.0
2014-04-09 12:10:00,16.43,16.45,16.43,16.45,413100.0,13.0966,13.1126,13.0966,13.1126,413100.0
2014-04-09 12:15:00,16.45,16.46,16.44,16.46,766900.0,13.1126,13.1205,13.1046,13.1205,766900.0
2014-04-09 12:20:00,16.46,16.46,16.44,16.46,473400.0,13.1205,13.1205,13.1046,13.1205,473400.0
2014-04-09 12:25:00,16.46,16.46,16.45,16.45,448100.0,13.1205,13.1205,13.1126,13.1126,448100.0
2014-04-09 12:30:00,16.45,16.47,16.45,16.46,956900.0,13.1126,13.1285,13.1126,13.1205,956900.0
2014-04-09 12:35:00,16.46,16.47,16.44,16.45,393600.0,13.1205,13.1285,13.1046,13.1126,393600.0
2014-04-09 12:40:00,16.44,16.45,16.44,16.45,377400.0,13.1046,13.1126,13.1046,13.1126,377400.0
2014-04-09 12:45:00,16.45,16.46,16.44,16.46,277100.0,13.1126,13.1205,13.1046,13.1205,277100.0
2014-04-09 12:50:00,16.46,16.47,16.44,16.44,785800.0,13.1205,13.1285,13.1046,13.1046,785800.0
2014-04-09 12:55:00,16.44,16.45,16.42,16.42,274200.0,13.1046,13.1126,13.0887,13.0887,274200.0
2014-04-09 13:00:00,16.42,16.44,16.42,16.44,278000.0,13.0887,13.1046,13.0887,13.1046,278000.0
2014-04-09 13:05:00,16.44,16.44,16.42,16.42,338200.0,13.1046,13.1046,13.0887,13.0887,338200.0
2014-04-09 13:10:00,16.43,16.43,16.42,16.42,270000.0,13.0966,13.0966,13.0887,13.0887,270000.0
2014-04-09 13:15:00,16.42,16.43,16.42,16.43,157800.0,13.0887,13.0966,13.0887,13.0966,157800.0
2014-04-09 13:20:00,16.43,16.43,16.42,16.43,180000.0,13.0966,13.0966,13.0887,13.0966,180000.0
2014-04-09 13:25:00,16.43,16.43,16.42,16.43,106600.0,13.0966,13.0966,13.0887,13.0966,106600.0
2014-04-09 13:30:00,16.43,16.43,16.41,16.41,517100.0,13.0966,13.0966,13.0807,13.0807,517100.0
2014-04-09 13:35:00,16.41,16.42,16.41,16.41,193400.0,13.0807,13.0887,13.0807,13.0807,193400.0
2014-04-09 13:40:00,16.41,16.44,16.4,16.44,512400.0,13.0807,13.1046,13.0727,13.1046,512400.0
2014-04-09 13:45:00,16.44,16.46,16.43,16.45,856800.0,13.1046,13.1205,13.0966,13.1126,856800.0
2014-04-09 13:50:00,16.45,16.47,16.44,16.45,473400.0,13.1126,13.1285,13.1046,13.1126,473400.0
2014-04-09 13:55:00,16.45,16.47,16.45,16.45,883100.0,13.1126,13.1285,13.1126,13.1126,883100.0
2014-04-09 14:00:00,16.45,16.49,16.44,16.46,960400.0,13.1126,13.1445,13.1046,13.1205,960400.0
2014-04-09 14:05:00,16.47,16.5,16.46,16.5,934700.0,13.1285,13.1524,13.1205,13.1524,934700.0
2014-04-09 14:10:00,16.5,16.54,16.49,16.52,2058800.0,13.1524,13.1843,13.1445,13.1684,2058800.0
2014-04-09 14:15:00,16.52,16.55,16.52,16.54,1487600.0,13.1684,13.1923,13.1684,13.1843,1487600.0
2014-04-09 14:20:00,16.55,16.57,16.54,16.57,1365600.0,13.1923,13.2082,13.1843,13.2082,1365600.0
2014-04-09 14:25:00,16.57,16.63,16.56,16.6,2515700.0,13.2082,13.256,13.2002,13.2321,2515700.0
2014-04-09 14:30:00,16.6,16.61,16.56,16.57,944100.0,13.2321,13.2401,13.2002,13.2082,944100.0
2014-04-09 14:35:00,16.57,16.59,16.56,16.57,911000.0,13.2082,13.2242,13.2002,13.2082,911000.0
2014-04-09 14:40:00,16.58,16.58,16.55,16.55,628100.0,13.2162,13.2162,13.1923,13.1923,628100.0
2014-04-09 14:45:00,16.55,16.56,16.52,16.55,1576300.0,13.1923,13.2002,13.1684,13.1923,1576300.0
2014-04-09 14:50:00,16.55,16.57,16.53,16.57,471500.0,13.1923,13.2082,13.1763,13.2082,471500.0
2014-04-09 14:55:00,16.57,16.57,16.52,16.53,677400.0,13.2082,13.2082,13.1684,13.1763,677400.0
2014-04-09 15:00:00,16.53,16.54,16.51,16.54,810300.0,13.1763,13.1843,13.1604,13.1843,810300.0
2014-04-09 15:05:00,16.54,16.57,16.53,16.55,796300.0,13.1843,13.2082,13.1763,13.1923,796300.0
2014-04-09 15:10:00,16.55,16.57,16.55,16.55,481800.0,13.1923,13.2082,13.1923,13.1923,481800.0
2014-04-09 15:15:00,16.55,16.56,16.54,16.55,588800.0,13.1923,13.2002,13.1843,13.1923,588800.0
2014-04-09 15:20:00,16.55,16.56,16.53,16.54,592300.0,13.1923,13.2002,13.1763,13.1843,592300.0
2014-04-09 15:25:00,16.53,16.54,16.5,16.51,1114100.0,13.1763,13.1843,13.1524,13.1604,1114100.0
2014-04-09 15:30:00,16.51,16.56,16.51,16.56,993600.0,13.1604,13.2002,13.1604,13.2002,993600.0
2014-04-09 15:35:00,16.56,16.58,16.54,16.58,1188500.0,13.2002,13.2162,13.1843,13.2162,1188500.0
2014-04-09 15:40:00,16.57,16.6,16.56,16.59,1417000.0,13.2082,13.2321,13.2002,13.2242,1417000.0
2014-04-09 15:45:00,16.59,16.6,16.57,16.59,1557200.0,13.2242,13.2321,13.2082,13.2242,1557200.0
2014-04-09 15:50:00,16.59,16.62,16.58,16.59,2030800.0,13.2242,13.2481,13.2162,13.2242,2030800.0
2014-04-09 15:55:00,16.6,16.63,16.6,16.62,3463100.0,13.2321,13.256,13.2321,13.2481,3463100.0
2014-04-10 09:30:00,16.62,16.62,16.51,16.51,2467700.0,13.2481,13.2481,13.1604,13.1604,2467700.0
2014-04-10 09:35:00,16.51,16.57,16.48,16.51,1738400.0,13.1604,13.2082,13.1365,13.1604,1738400.0
2014-04-10 09:40:00,16.52,16.53,16.47,16.52,1218500.0,13.1684,13.1763,13.1285,13.1684,1218500.0
2014-04-10 09:45:00,16.52,16.53,16.5,16.5,1167200.0,13.1684,13.1763,13.1524,13.1524,1167200.0
2014-04-10 09:50:00,16.5,16.52,16.47,16.48,1290000.0,13.1524,13.1684,13.1285,13.1365,1290000.0
2014-04-10 09:55:00,16.49,16.5,16.45,16.48,1496400.0,13.1445,13.1524,13.1126,13.1365,1496400.0
2014-04-10 10:00:00,16.48,16.49,16.45,16.46,1008200.0,13.1365,13.1445,13.1126,13.1205,1008200.0
2014-04-10 10:05:00,16.46,16.47,16.44,16.46,1088200.0,13.1205,13.1285,13.1046,13.1205,1088200.0
2014-04-10 10:10:00,16.46,16.48,16.45,16.46,646100.0,13.1205,13.1365,13.1126,13.1205,646100.0
2014-04-10 10:15:00,16.46,16.47,16.44,16.44,1334800.0,13.1205,13.1285,13.1046,13.1046,1334800.0
2014-04-10 10:20:00,16.44,16.47,16.41,16.43,1194000.0,13.1046,13.1285,13.0807,13.0966,1194000.0
2014-04-10 10:25:00,16.43,16.46,16.41,16.44,702200.0,13.0966,13.1205,13.0807,13.1046,702200.0
2014-04-10 10:30:00,16.45,16.45,16.42,16.43,399400.0,13.1126,13.1126,13.0887,13.0966,399400.0
2014-04-10 10:35:00,16.43,16.44,16.41,16.43,636300.0,13.0966,13.1046,13.0807,13.0966,636300.0
2014-04-10 10:40:00,16.43,16.43,16.39,16.41,825700.0,13.0966,13.0966,13.0647,13.0807,825700.0
2014-04-10 10:45:00,16.4,16.41,16.38,16.39,671300.0,13.0727,13.0807,13.0568,13.0647,671300.0
2014-04-10 10:50:00,16.39,16.41,16.38,16.4,610800.0,13.0647,13.0807,13.0568,13.0727,610800.0
2014-04-10 10:55:00,16.41,16.41,16.37,16.37,908300.0,13.0807,13.0807,13.0488,13.0488,908300.0
2014-04-10 11:00:00,16.37,16.39,16.36,16.37,1004500.0,13.0488,13.0647,13.0408,13.0488,1004500.0
2014-04-10 11:05:00,16.37,16.38,16.35,16.36,1007200.0,13.0488,13.0568,13.0329,13.0408,1007200.0
2014-04-10 11:10:00,16.36,16.37,16.35,16.36,1074600.0,13.0408,13.0488,13.0329,13.0408,1074600.0
2014-04-10 11:15:00,16.36,16.37,16.33,16.34,1561500.0,13.0408,13.0488,13.0169,13.0249,1561500.0
2014-04-10 11:20:00,16.34,16.35,16.33,16.34,784000.0,13.0249,13.0329,13.0169,13.0249,784000.0
2014-04-10 11:25:00,16.33,16.34,16.29,16.3,2055900.0,13.0169,13.0249,12.985,12.993,2055900.0
2014-04-10 11:30:00,16.3,16.34,16.3,16.33,951300.0,12.993,13.0249,12.993,13.0169,951300.0
2014-04-10 11:35:00,16.32,16.33,16.3,16.3,496200.0,13.0089,13.0169,12.993,12.993,496200.0
2014-04-10 11:40:00,16.3,16.32,16.29,16.32,958400.0,12.993,13.0089,12.985,13.0089,958400.0
2014-04-10 11:45:00,16.31,16.32,16.28,16.29,996300.0,13.001,13.0089,12.9771,12.985,996300.0
2014-04-10 11:50:00,16.28,16.3,16.27,16.29,908200.0,12.9771,12.993,12.9691,12.985,908200.0
2014-04-10 11:55:00,16.29,16.3,16.26,16.26,915500.0,12.985,12.993,12.9611,12.9611,915500.0
2014-04-10 12:00:00,16.27,16.28,16.22,16.25,1845800.0,12.9691,12.9771,12.9292,12.9531,1845800.0
2014-04-10 12:05:00,16.25,16.25,16.22,16.23,1035900.0,12.9531,12.9531,12.9292,12.9372,1035900.0
2014-04-10 12:10:00,16.22,16.23,16.21,16.22,1061600.0,12.9292,12.9372,12.9213,12.9292,1061600.0
2014-04-10 12:15:00,16.22,16.25,16.22,16.24,936600.0,12.9292,12.9531,12.9292,12.9452,936600.0
2014-04-10 12:20:00,16.25,16.26,16.22,16.25,1627900.0,12.9531,12.9611,12.9292,12.9531,1627900.0
2014-04-10 12:25:00,16.25,16.25,16.23,16.25,875500.0,12.9531,12.9531,12.9372,12.9531,875500.0
2014-04-10 12:30:00,16.24,16.26,16.23,16.25,532900.0,12.9452,12.9611,12.9372,12.9531,532900.0
2014-04-10 12:35:00,16.25,16.27,16.24,16.25,554300.0,12.9531,12.9691,12.9452,12.9531,554300.0
2014-04-10 12:40:00,16.25,16.26,16.2,16.22,1903700.0,12.9531,12.9611,12.9133,12.9292,1903700.0
2014-04-10 12:45:00,16.22,16.22,16.2,16.22,507000.0,12.9292,12.9292,12.9133,12.9292,507000.0
2014-04-10 12:50:00,16.22,16.23,16.2,16.22,717700.0,12.9292,12.9372,12.9133,12.9292,717700.0
2014-04-10 12:55:00,16.22,16.22,16.18,16.19,1380100.0,12.9292,12.9292,12.8973,12.9053,1380100.0
2014-04-10 13:00:00,16.19,16.21,16.18,16.21,1290000.0,12.9053,12.9213,12.8973,12.9213,1290000.0
2014-04-10 13:05:00,16.21,16.23,16.2,16.2,503800.0,12.9213,12.9372,12.9133,12.9133,503800.0
2014-04-10 13:10:00,16.2,16.22,16.19,16.21,788100.0,12.9133,12.9292,12.9053,12.9213,788100.0
2014-04-10 13:15:00,16.2,16.21,16.18,16.19,1145600.0,12.9133,12.9213,12.8973,12.9053,1145600.0
2014-04-10 13:20:00,16.18,16.19,16.16,16.18,1592900.0,12.8973,12.9053,12.8814,12.8973,1592900.0
2014-04-10 13:25:00,16.18,16.19,16.15,16.18,1411100.0,12.8973,12.9053,12.8734,12.8973,1411100.0
2014-04-10 13:30:00,16.19,16.19,16.17,16.17,704900.0,12.9053,12.9053,12.8894,12.8894,704900.0
2014-04-10 13:35:00,16.18,16.18,16.17,16.18,405200.0,12.8973,12.8973,12.8894,12.8973,405200.0
2014-04-10 13:40:00,16.17,16.18,16.15,16.17,846700.0,12.8894,12.8973,12.8734,12.8894,846700.0
2014-04-10 13:45:00,16.16,16.17,16.15,16.17,648100.0,12.8814,12.8894,12.8734,12.8894,648100.0
2014-04-10 13:50:00,16.16,16.18,16.15,16.18,867100.0,12.8814,12.8973,12.8734,12.8973,867100.0
2014-04-10 13:55:00,16.18,16.2,16.17,16.2,836000.0,12.8973,12.9133,12.8894,12.9133,836000.0
2014-04-10 14:00:00,16.2,16.24,16.19,16.24,1857600.0,12.9133,12.9452,12.9053,12.9452,1857600.0
2014-04-10 14:05:00,16.23,16.26,16.23,16.24,812900.0,12.9372,12.9611,12.9372,12.9452,812900.0
2014-04-10 14:10:00,16.24,16.28,16.23,16.28,1613400.0,12.9452,12.9771,12.9372,12.9771,1613400.0
2014-04-10 14:15:00,16.27,16.28,16.25,16.26,991100.0,12.9691,12.9771,12.9531,12.9611,991100.0
2014-04-10 14:20:00,16.26,16.27,16.24,16.25,396900.0,12.9611,12.9691,12.9452,12.9531,396900.0
2014-04-10 14:25:00,16.26,16.26,16.22,16.22,1200000.0,12.9611,12.9611,12.9292,12.9292,1200000.0
2014-04-10 14:30:00,16.22,16.23,16.21,16.21,516500.0,12.9292,12.9372,12.9213,12.9213,516500.0
2014-04-10 14:35:00,16.21,16.23,16.2,16.23,1006700.0,12.9213,12.9372,12.9133,12.9372,1006700.0
2014-04-10 14:40:00,16.23,16.23,16.2,16.21,1040800.0,12.9372,12.9372,12.9133,12.9213,1040800.0
2014-04-10 14:45:00,16.22,16.23,16.2,16.2,859800.0,12.9292,12.9372,12.9133,12.9133,859800.0
2014-04-10 14:50:00,16.2,16.21,16.18,16.19,915700.0,12.9133,12.9213,12.8973,12.9053,915700.0
2014-04-10 14:55:00,16.18,16.2,16.17,16.19,1193900.0,12.8973,12.9133,12.8894,12.9053,1193900.0
2014-04-10 15:00:00,16.19,16.19,16.13,16.14,2333900.0,12.9053,12.9053,12.8575,12.8655,2333900.0
2014-04-10 15:05:00,16.14,16.15,16.1,16.11,1704300.0,12.8655,12.8734,12.8336,12.8415,1704300.0
2014-04-10 15:10:00,16.11,16.14,16.1,16.14,1102900.0,12.8415,12.8655,12.8336,12.8655,1102900.0
2014-04-10 15:15:00,16.14,16.17,16.13,16.17,1523900.0,12.8655,12.8894,12.8575,12.8894,1523900.0
2014-04-10 15:20:00,16.17,16.17,16.14,16.16,1067200.0,12.8894,12.8894,12.8655,12.8814,1067200.0
2014-04-10 15:25:00,16.16,16.16,16.14,16.15,824000.0,12.8814,12.8814,12.8655,12.8734,824000.0
2014-04-10 15:30:00,16.15,16.18,16.14,16.16,1540300.0,12.8734,12.8973,12.8655,12.8814,1540300.0
2014-04-10 15:35:00,16.16,16.2,16.16,16.18,1612000.0,12.8814,12.9133,12.8814,12.8973,1612000.0
2014-04-10 15:40:00,16.19,16.21,16.16,16.21,1717900.0,12.9053,12.9213,12.8814,12.9213,1717900.0
2014-04-10 15:45:00,16.21,16.21,16.19,16.2,1585300.0,12.9213,12.9213,12.9053,12.9133,1585300.0
2014-04-10 15:50:00,16.19,16.2,16.17,16.18,2287200.0,12.9053,12.9133,12.8894,12.8973,2287200.0
2014-04-10 15:55:00,16.18,16.18,16.12,16.12,5076000.0,12.8973,12.8973,12.8495,12.8495,5076000.0
2014-04-11 09:30:00,15.86,15.87,15.62,15.64,11767900.0,12.6423,12.6502,12.451,12.4669,11767900.0
2014-04-11 09:35:00,15.63,15.76,15.62,15.74,4113400.0,12.4589,12.5626,12.451,12.5466,4113400.0
2014-04-11 09:40:00,15.75,15.79,15.74,15.77,3206600.0,12.5546,12.5865,12.5466,12.5705,3206600.0
2014-04-11 09:45:00,15.78,15.84,15.78,15.82,2823400.0,12.5785,12.6263,12.5785,12.6104,2823400.0
2014-04-11 09:50:00,15.82,15.87,15.81,15.87,2276200.0,12.6104,12.6502,12.6024,12.6502,2276200.0
2014-04-11 09:55:00,15.87,15.93,15.8,15.92,3973500.0,12.6502,12.6981,12.5944,12.6901,3973500.0
2014-04-11 10:00:00,15.93,15.95,15.89,15.89,3075300.0,12.6981,12.714,12.6662,12.6662,3075300.0
2014-04-11 10:05:00,15.89,15.95,15.89,15.92,2760700.0,12.6662,12.714,12.6662,12.6901,2760700.0
2014-04-11 10:10:00,15.91,15.94,15.82,15.84,2303100.0,12.6821,12.706,12.6104,12.6263,2303100.0
2014-04-11 10:15:00,15.85,15.86,15.77,15.8,2037500.0,12.6343,12.6423,12.5705,12.5944,2037500.0
2014-04-11 10:20:00,15.79,15.85,15.79,15.83,2193100.0,12.5865,12.6343,12.5865,12.6184,2193100.0
2014-04-11 10:25:00,15.83,15.91,15.83,15.9,2129600.0,12.6184,12.6821,12.6184,12.6742,2129600.0
2014-04-11 10:30:00,15.89,15.93,15.88,15.93,1644700.0,12.6662,12.6981,12.6582,12.6981,1644700.0
2014-04-11 10:35:00,15.93,15.96,15.91,15.91,989100.0,12.6981,12.722,12.6821,12.6821,989100.0
2014-04-11 10:40:00,15.92,15.95,15.91,15.94,1756800.0,12.6901,12.714,12.6821,12.706,1756800.0
2014-04-11 10:45:00,15.94,16.02,15.91,16.02,2060000.0,12.706,12.7698,12.6821,12.7698,2060000.0
2014-04-11 10:50:00,16.02,16.05,15.99,16.05,1744200.0,12.7698,12.7937,12.7459,12.7937,1744200.0
2014-04-11 10:55:00,16.05,16.05,16.01,16.02,2090200.0,12.7937,12.7937,12.7618,12.7698,2090200.0
2014-04-11 11:00:00,16.02,16.09,16.0,16.07,3335900.0,12.7698,12.8256,12.7539,12.8097,3335900.0
2014-04-11 11:05:00,16.07,16.09,16.05,16.07,2002700.0,12.8097,12.8256,12.7937,12.8097,2002700.0
2014-04-11 11:10:00,16.07,16.13,16.0,16.07,4662100.0,12.8097,12.8575,12.7539,12.8097,4662100.0
2014-04-11 11:15:00,16.07,16.13,16.07,16.07,1526000.0,12.8097,12.8575,12.8097,12.8097,1526000.0
2014-04-11 11:20:00,16.07,16.08,16.01,16.04,1446400.0,12.8097,12.8176,12.7618,12.7857,1446400.0
2014-04-11 11:25:00,16.04,16.04,15.98,15.99,1686500.0,12.7857,12.7857,12.7379,12.7459,1686500.0
2014-04-11 11:30:00,15.99,16.06,15.96,16.05,1199100.0,12.7459,12.8017,12.722,12.7937,1199100.0
2014-04-11 11:35:00,16.04,16.07,16.0,16.02,1138600.0,12.7857,12.8097,12.7539,12.7698,1138600.0
2014-04-11 11:40:00,16.02,16.02,15.99,16.0,503600.0,12.7698,12.7698,12.7459,12.7539,503600.0
2014-04-11 11:45:00,16.0,16.01,15.93,15.97,1165800.0,12.7539,12.7618,12.6981,12.7299,1165800.0
2014-04-11 11:50:00,15.97,15.99,15.95,15.96,974100.0,12.7299,12.7459,12.714,12.722,974100.0
2014-04-11 11:55:00,15.97,16.0,15.95,16.0,854900.0,12.7299,12.7539,12.714,12.7539,854900.0
2014-04-11 12:00:00,15.99,16.03,15.99,16.0,557500.0,12.7459,12.7778,12.7459,12.7539,557500.0
2014-04-11 12:05:00,16.0,16.01,15.98,15.99,678100.0,12.7539,12.7618,12.7379,12.7459,678100.0
2014-04-11 12:10:00,15.98,16.0,15.96,15.97,636200.0,12.7379,12.7539,12.722,12.7299,636200.0
2014-04-11 12:15:00,15.97,15.98,15.95,15.98,700200.0,12.7299,12.7379,12.714,12.7379,700200.0
2014-04-11 12:20:00,15.97,15.97,15.93,15.94,818700.0,12.7299,12.7299,12.6981,12.706,818700.0
2014-04-11 12:25:00,15.94,15.97,15.93,15.96,687400.0,12.706,12.7299,12.6981,12.722,687400.0
2014-04-11 12:30:00,15.96,15.96,15.94,15.95,441700.0,12.722,12.722,12.706,12.714,441700.0
2014-04-11 12:35:00,15.95,15.96,15.94,15.96,606800.0,12.714,12.722,12.706,12.722,606800.0
2014-04-11 12:40:00,15.96,15.97,15.94,15.96,869100.0,12.722,12.7299,12.706,12.722,869100.0
2014-04-11 12:45:00,15.96,15.96,15.94,15.95,535100.0,12.722,12.722,12.706,12.714,535100.0
2014-04-11 12:50:00,15.95,15.95,15.94,15.95,263800.0,12.714,12.714,12.706,12.714,263800.0
2014-04-11 12:55:00,15.95,15.97,15.94,15.97,519000.0,12.714,12.7299,12.706,12.7299,519000.0
2014-04-11 13:00:00,15.97,15.98,15.96,15.97,342300.0,12.7299,12.7379,12.722,12.7299,342300.0
2014-04-11 13:05:00,15.97,15.97,15.93,15.96,1146200.0,12.7299,12.7299,12.6981,12.722,1146200.0
2014-04-11 13:10:00,15.95,15.98,15.95,15.95,893600.0,12.714,12.7379,12.714,12.714,893600.0
2014-04-11 13:15:00,15.95,15.96,15.92,15.93,2777500.0,12.714,12.722,12.6901,12.6981,2777500.0
2014-04-11 13:20:00,15.93,15.95,15.93,15.93,526100.0,12.6981,12.714,12.6981,12.6981,526100.0
2014-04-11 13:25:00,15.93,15.94,15.9,15.92,1262900.0,12.6981,12.706,12.6742,12.6901,1262900.0
2014-04-11 13:30:00,15.91,15.92,15.9,15.91,833900.0,12.6821,12.6901,12.6742,12.6821,833900.0
2014-04-11 13:35:00,15.91,15.91,15.89,15.91,660200.0,12.6821,12.6821,12.6662,12.6821,660200.0
2014-04-11 13:40:00,15.91,15.94,15.9,15.92,693300.0,12.6821,12.706,12.6742,12.6901,693300.0
2014-04-11 13:45:00,15.93,15.95,15.92,15.94,337600.0,12.6981,12.714,12.6901,12.706,337600.0
2014-04-11 13:50:00,15.94,15.94,15.9,15.92,563400.0,12.706,12.706,12.6742,12.6901,563400.0
2014-04-11 13:55:00,15.91,15.92,15.88,15.89,509900.0,12.6821,12.6901,12.6582,12.6662,509900.0
2014-04-11 14:00:00,15.88,15.91,15.88,15.9,780800.0,12.6582,12.6821,12.6582,12.6742,780800.0
2014-04-11 14:05:00,15.9,15.92,15.89,15.9,609400.0,12.6742,12.6901,12.6662,12.6742,609400.0
2014-04-11 14:10:00,15.9,15.9,15.87,15.87,541200.0,12.6742,12.6742,12.6502,12.6502,541200.0
2014-04-11 14:15:00,15.87,15.87,15.84,15.85,1035400.0,12.6502,12.6502,12.6263,12.6343,1035400.0
2014-04-11 14:20:00,15.84,15.87,15.83,15.86,1279900.0,12.6263,12.6502,12.6184,12.6423,1279900.0
2014-04-11 14:25:00,15.86,15.89,15.84,15.85,1197600.0,12.6423,12.6662,12.6263,12.6343,1197600.0
2014-04-11 14:30:00,15.85,15.85,15.82,15.82,707400.0,12.6343,12.6343,12.6104,12.6104,707400.0
2014-04-11 14:35:00,15.82,15.83,15.8,15.8,787800.0,12.6104,12.6184,12.5944,12.5944,787800.0
2014-04-11 14:40:00,15.8,15.83,15.8,15.82,1087500.0,12.5944,12.6184,12.5944,12.6104,1087500.0
2014-04-11 14:45:00,15.82,15.82,15.79,15.79,1099900.0,12.6104,12.6104,12.5865,12.5865,1099900.0
2014-04-11 14:50:00,15.8,15.86,15.79,15.85,1224900.0,12.5944,12.6423,12.5865,12.6343,1224900.0
2014-04-11 14:55:00,15.85,15.87,15.84,15.87,990000.0,12.6343,12.6502,12.6263,12.6502,990000.0
2014-04-11 15:00:00,15.86,15.87,15.84,15.84,742500.0,12.6423,12.6502,12.6263,12.6263,742500.0
2014-04-11 15:05:00,15.84,15.87,15.83,15.86,955000.0,12.6263,12.6502,12.6184,12.6423,955000.0
2014-04-11 15:10:00,15.87,15.87,15.83,15.83,555300.0,12.6502,12.6502,12.6184,12.6184,555300.0
2014-04-11 15:15:00,15.83,15.85,15.82,15.84,731500.0,12.6184,12.6343,12.6104,12.6263,731500.0
2014-04-11 15:20:00,15.84,15.91,15.84,15.91,1202700.0,12.6263,12.6821,12.6263,12.6821,1202700.0
2014-04-11 15:25:00,15.9,15.91,15.87,15.88,1465600.0,12.6742,12.6821,12.6502,12.6582,1465600.0
2014-04-11 15:30:00,15.88,15.88,15.84,15.84,794400.0,12.6582,12.6582,12.6263,12.6263,794400.0
2014-04-11 15:35:00,15.84,15.86,15.83,15.85,1040400.0,12.6263,12.6423,12.6184,12.6343,1040400.0
2014-04-11 15:40:00,15.85,15.87,15.84,15.85,1370700.0,12.6343,12.6502,12.6263,12.6343,1370700.0
2014-04-11 15:45:00,15.85,15.85,15.8,15.84,2274200.0,12.6343,12.6343,12.5944,12.6263,2274200.0
2014-04-11 15:50:00,15.84,15.84,15.78,15.78,2654700.0,12.6263,12.6263,12.5785,12.5785,2654700.0
2014-04-11 15:55:00,15.78,15.8,15.77,15.78,5559100.0,12.5785,12.5944,12.5705,12.5785,5559100.0
2014-04-14 09:30:00,16.05,16.22,16.04,16.17,5938400.0,12.7937,12.9292,12.7857,12.8894,5938400.0
2014-04-14 09:35:00,16.18,16.19,16.07,16.18,3282900.0,12.8973,12.9053,12.8097,12.8973,3282900.0
2014-04-14 09:40:00,16.17,16.19,16.12,16.18,2336700.0,12.8894,12.9053,12.8495,12.8973,2336700.0
2014-04-14 09:45:00,16.17,16.18,16.1,16.13,2370200.0,12.8894,12.8973,12.8336,12.8575,2370200.0
2014-04-14 09:50:00,16.13,16.14,16.03,16.05,3118700.0,12.8575,12.8655,12.7778,12.7937,3118700.0
2014-04-14 09:55:00,16.05,16.06,15.95,16.01,3570400.0,12.7937,12.8017,12.714,12.7618,3570400.0
2014-04-14 10:00:00,16.0,16.09,15.98,16.07,2292900.0,12.7539,12.8256,12.7379,12.8097,2292900.0
2014-04-14 10:05:00,16.06,16.09,16.04,16.06,1329300.0,12.8017,12.8256,12.7857,12.8017,1329300.0
2014-04-14 10:10:00,16.05,16.06,16.02,16.02,1082900.0,12.7937,12.8017,12.7698,12.7698,1082900.0
2014-04-14 10:15:00,16.03,16.04,15.95,16.0,1743800.0,12.7778,12.7857,12.714,12.7539,1743800.0
2014-04-14 10:20:00,16.0,16.03,15.94,15.97,1556700.0,12.7539,12.7778,12.706,12.7299,1556700.0
2014-04-14 10:25:00,15.97,15.98,15.92,15.97,2131700.0,12.7299,12.7379,12.6901,12.7299,2131700.0
2014-04-14 10:30:00,15.97,16.01,15.95,15.99,1454300.0,12.7299,12.7618,12.714,12.7459,1454300.0
2014-04-14 10:35:00,15.99,16.05,15.98,16.01,1426700.0,12.7459,12.7937,12.7379,12.7618,1426700.0
2014-04-14 10:40:00,16.01,16.01,15.98,16.01,1301200.0,12.7618,12.7618,12.7379,12.7618,1301200.0
2014-04-14 10:45:00,16.01,16.01,15.98,15.99,1800000.0,12.7618,12.7618,12.7379,12.7459,1800000.0
2014-04-14 10:50:00,15.98,16.03,15.98,16.0,1206800.0,12.7379,12.7778,12.7379,12.7539,1206800.0
2014-04-14 10:55:00,16.01,16.06,16.0,16.03,1407300.0,12.7618,12.8017,12.7539,12.7778,1407300.0
2014-04-14 11:00:00,16.03,16.04,16.02,16.04,571000.0,12.7778,12.7857,12.7698,12.7857,571000.0
2014-04-14 11:05:00,16.04,16.05,16.0,16.0,961000.0,12.7857,12.7937,12.7539,12.7539,961000.0
2014-04-14 11:10:00,16.0,16.01,15.96,15.99,1095500.0,12.7539,12.7618,12.722,12.7459,1095500.0
2014-04-14 11:15:00,15.99,16.0,15.97,16.0,638000.0,12.7459,12.7539,12.7299,12.7539,638000.0
2014-04-14 11:20:00,16.0,16.01,15.97,15.98,475400.0,12.7539,12.7618,12.7299,12.7379,475400.0
2014-04-14 11:25:00,15.98,16.0,15.96,15.98,744800.0,12.7379,12.7539,12.722,12.7379,744800.0
2014-04-14 11:30:00,15.99,16.0,15.97,15.99,582000.0,12.7459,12.7539,12.7299,12.7459,582000.0
2014-04-14 11:35:00,16.0,16.01,15.98,16.01,450700.0,12.7539,12.7618,12.7379,12.7618,450700.0
2014-04-14 11:40:00,16.01,16.03,16.0,16.02,940000.0,12.7618,12.7778,12.7539,12.7698,940000.0
2014-04-14 11:45:00,16.02,16.04,16.02,16.03,903900.0,12.7698,12.7857,12.7698,12.7778,903900.0
2014-04-14 11:50:00,16.04,16.05,16.03,16.05,483100.0,12.7857,12.7937,12.7778,12.7937,483100.0
2014-04-14 11:55:00,16.05,16.06,16.01,16.02,1073300.0,12.7937,12.8017,12.7618,12.7698,1073300.0
2014-04-14 12:00:00,16.02,16.03,16.0,16.02,286400.0,12.7698,12.7778,12.7539,12.7698,286400.0
2014-04-14 12:05:00,16.02,16.02,16.0,16.0,244900.0,12.7698,12.7698,12.7539,12.7539,244900.0
2014-04-14 12:10:00,16.01,16.02,15.98,15.99,436900.0,12.7618,12.7698,12.7379,12.7459,436900.0
2014-04-14 12:15:00,15.98,16.02,15.98,16.02,998800.0,12.7379,12.7698,12.7379,12.7698,998800.0
2014-04-14 12:20:00,16.02,16.03,16.0,16.03,569400.0,12.7698,12.7778,12.7539,12.7778,569400.0
2014-04-14 12:25:00,16.03,16.04,16.01,16.04,452800.0,12.7778,12.7857,12.7618,12.7857,452800.0
2014-04-14 12:30:00,16.04,16.05,16.03,16.05,660600.0,12.7857,12.7937,12.7778,12.7937,660600.0
2014-04-14 12:35:00,16.05,16.08,16.04,16.05,1090200.0,12.7937,12.8176,12.7857,12.7937,1090200.0
2014-04-14 12:40:00,16.05,16.07,16.05,16.06,618700.0,12.7937,12.8097,12.7937,12.8017,618700.0
2014-04-14 12:45:00,16.06,16.06,16.04,16.05,727100.0,12.8017,12.8017,12.7857,12.7937,727100.0
2014-04-14 12:50:00,16.04,16.05,16.03,16.04,313800.0,12.7857,12.7937,12.7778,12.7857,313800.0
2014-04-14 12:55:00,16.04,16.04,16.0,16.01,375300.0,12.7857,12.7857,12.7539,12.7618,375300.0
2014-04-14 13:00:00,16.01,16.03,16.0,16.01,953500.0,12.7618,12.7778,12.7539,12.7618,953500.0
2014-04-14 13:05:00,16.02,16.03,16.01,16.02,308500.0,12.7698,12.7778,12.7618,12.7698,308500.0
2014-04-14 13:10:00,16.02,16.03,16.02,16.02,260500.0,12.7698,12.7778,12.7698,12.7698,260500.0
2014-04-14 13:15:00,16.03,16.03,16.01,16.02,668500.0,12.7778,12.7778,12.7618,12.7698,668500.0
2014-04-14 13:20:00,16.02,16.02,16.0,16.01,623900.0,12.7698,12.7698,12.7539,12.7618,623900.0
2014-04-14 13:25:00,16.01,16.01,16.0,16.0,165800.0,12.7618,12.7618,12.7539,12.7539,165800.0
2014-04-14 13:30:00,16.0,16.01,15.99,16.0,762300.0,12.7539,12.7618,12.7459,12.7539,762300.0
2014-04-14 13:35:00,16.0,16.01,15.99,15.99,724500.0,12.7539,12.7618,12.7459,12.7459,724500.0
2014-04-14 13:40:00,15.99,16.02,15.99,16.02,560100.0,12.7459,12.7698,12.7459,12.7698,560100.0
2014-04-14 13:45:00,16.02,16.02,15.99,15.99,545400.0,12.7698,12.7698,12.7459,12.7459,545400.0
2014-04-14 13:50:00,16.0,16.02,15.99,16.0,610300.0,12.7539,12.7698,12.7459,12.7539,610300.0
2014-04-14 13:55:00,16.0,16.01,15.99,15.99,259200.0,12.7539,12.7618,12.7459,12.7459,259200.0
2014-04-14 14:00:00,16.0,16.0,15.97,15.98,661900.0,12.7539,12.7539,12.7299,12.7379,661900.0
2014-04-14 14:05:00,15.99,16.01,15.98,16.01,609600.0,12.7459,12.7618,12.7379,12.7618,609600.0
2014-04-14 14:10:00,16.0,16.02,16.0,16.02,453900.0,12.7539,12.7698,12.7539,12.7698,453900.0
2014-04-14 14:15:00,16.02,16.03,16.0,16.0,344200.0,12.7698,12.7778,12.7539,12.7539,344200.0
2014-04-14 14:20:00,16.0,16.01,15.97,15.99,708000.0,12.7539,12.7618,12.7299,12.7459,708000.0
2014-04-14 14:25:00,15.99,16.0,15.96,15.97,819500.0,12.7459,12.7539,12.722,12.7299,819500.0
2014-04-14 14:30:00,15.97,15.98,15.95,15.96,991600.0,12.7299,12.7379,12.714,12.722,991600.0
2014-04-14 14:35:00,15.96,15.97,15.95,15.97,492600.0,12.722,12.7299,12.714,12.7299,492600.0
2014-04-14 14:40:00,15.97,15.98,15.95,15.97,619200.0,12.7299,12.7379,12.714,12.7299,619200.0
2014-04-14 14:45:00,15.97,15.97,15.95,15.96,232000.0,12.7299,12.7299,12.714,12.722,232000.0
2014-04-14 14:50:00,15.96,15.98,15.95,15.97,657400.0,12.722,12.7379,12.714,12.7299,657400.0
2014-04-14 14:55:00,15.97,15.98,15.93,15.94,2039800.0,12.7299,12.7379,12.6981,12.706,2039800.0
2014-04-14 15:00:00,15.94,15.94,15.87,15.89,2222300.0,12.706,12.706,12.6502,12.6662,2222300.0
2014-04-14 15:05:00,15.89,15.9,15.86,15.87,1045000.0,12.6662,12.6742,12.6423,12.6502,1045000.0
2014-04-14 15:10:00,15.87,15.89,15.78,15.79,1866100.0,12.6502,12.6662,12.5785,12.5865,1866100.0
2014-04-14 15:15:00,15.79,15.81,15.79,15.81,1238900.0,12.5865,12.6024,12.5865,12.6024,1238900.0
2014-04-14 15:20:00,15.81,15.85,15.8,15.85,980300.0,12.6024,12.6343,12.5944,12.6343,980300.0
2014-04-14 15:25:00,15.85,15.87,15.83,15.87,824800.0,12.6343,12.6502,12.6184,12.6502,824800.0
2014-04-14 15:30:00,15.87,15.9,15.86,15.89,1610900.0,12.6502,12.6742,12.6423,12.6662,1610900.0
2014-04-14 15:35:00,15.89,15.94,15.88,15.94,1849600.0,12.6662,12.706,12.6582,12.706,1849600.0
2014-04-14 15:40:00,15.94,15.94,15.88,15.93,1620300.0,12.706,12.706,12.6582,12.6981,1620300.0
2014-04-14 15:45:00,15.93,15.95,15.92,15.95,1944400.0,12.6981,12.714,12.6901,12.714,1944400.0
2014-04-14 15:50:00,15.95,15.99,15.94,15.96,2788700.0,12.714,12.7459,12.706,12.722,2788700.0
2014-04-14 15:55:00,15.97,16.01,15.96,15.99,3525700.0,12.7299,12.7618,12.722,12.7459,3525700.0
2014-04-15 09:30:00,16.09,16.1,16.03,16.07,2956400.0,12.8256,12.8336,12.7778,12.8097,2956400.0
2014-04-15 09:35:00,16.07,16.19,16.07,16.16,3770000.0,12.8097,12.9053,12.8097,12.8814,3770000.0
2014-04-15 09:40:00,16.16,16.21,16.14,16.21,2895800.0,12.8814,12.9213,12.8655,12.9213,2895800.0
2014-04-15 09:45:00,16.2,16.28,16.19,16.27,4211200.0,12.9133,12.9771,12.9053,12.9691,4211200.0
2014-04-15 09:50:00,16.27,16.29,16.26,16.27,2051000.0,12.9691,12.985,12.9611,12.9691,2051000.0
2014-04-15 09:55:00,16.28,16.38,16.27,16.35,3697700.0,12.9771,13.0568,12.9691,13.0329,3697700.0
2014-04-15 10:00:00,16.35,16.36,16.31,16.34,2272300.0,13.0329,13.0408,13.001,13.0249,2272300.0
2014-04-15 10:05:00,16.35,16.35,16.3,16.31,2023600.0,13.0329,13.0329,12.993,13.001,2023600.0
2014-04-15 10:10:00,16.31,16.32,16.27,16.27,3664000.0,13.001,13.0089,12.9691,12.9691,3664000.0
2014-04-15 10:15:00,16.28,16.31,16.26,16.28,2331700.0,12.9771,13.001,12.9611,12.9771,2331700.0
2014-04-15 10:20:00,16.28,16.3,16.24,16.25,2130500.0,12.9771,12.993,12.9452,12.9531,2130500.0
2014-04-15 10:25:00,16.25,16.28,16.21,16.23,2194500.0,12.9531,12.9771,12.9213,12.9372,2194500.0
2014-04-15 10:30:00,16.23,16.24,16.17,16.22,2129700.0,12.9372,12.9452,12.8894,12.9292,2129700.0
2014-04-15 10:35:00,16.22,16.24,16.21,16.23,2530100.0,12.9292,12.9452,12.9213,12.9372,2530100.0
2014-04-15 10:40:00,16.23,16.25,16.22,16.23,1146600.0,12.9372,12.9531,12.9292,12.9372,1146600.0
2014-04-15 10:45:00,16.23,16.23,16.21,16.21,2306100.0,12.9372,12.9372,12.9213,12.9213,2306100.0
2014-04-15 10:50:00,16.22,16.23,16.17,16.19,2303800.0,12.9292,12.9372,12.8894,12.9053,2303800.0
2014-04-15 10:55:00,16.18,16.21,16.16,16.19,2115100.0,12.8973,12.9213,12.8814,12.9053,2115100.0
2014-04-15 11:00:00,16.2,16.2,16.09,16.14,2657200.0,12.9133,12.9133,12.8256,12.8655,2657200.0
2014-04-15 11:05:00,16.14,16.19,16.13,16.13,1137800.0,12.8655,12.9053,12.8575,12.8575,1137800.0
2014-04-15 11:10:00,16.14,16.15,16.09,16.1,2618500.0,12.8655,12.8734,12.8256,12.8336,2618500.0
2014-04-15 11:15:00,16.1,16.11,16.07,16.1,1425000.0,12.8336,12.8415,12.8097,12.8336,1425000.0
2014-04-15 11:20:00,16.09,16.17,16.07,16.14,1828900.0,12.8256,12.8894,12.8097,12.8655,1828900.0
2014-04-15 11:25:00,16.14,16.16,16.11,16.15,1815400.0,12.8655,12.8814,12.8415,12.8734,1815400.0
2014-04-15 11:30:00,16.15,16.21,16.14,16.19,1371800.0,12.8734,12.9213,12.8655,12.9053,1371800.0
2014-04-15 11:35:00,16.19,16.21,16.15,16.15,917800.0,12.9053,12.9213,12.8734,12.8734,917800.0
2014-04-15 11:40:00,16.15,16.16,16.11,16.13,897600.0,12.8734,12.8814,12.8415,12.8575,897600.0
2014-04-15 11:45:00,16.14,16.14,16.06,16.07,1227300.0,12.8655,12.8655,12.8017,12.8097,1227300.0
2014-04-15 11:50:00,16.06,16.1,16.06,16.09,810500.0,12.8017,12.8336,12.8017,12.8256,810500.0
2014-04-15 11:55:00,16.09,16.1,16.06,16.08,638300.0,12.8256,12.8336,12.8017,12.8176,638300.0
2014-04-15 12:00:00,16.09,16.09,16.03,16.05,1278700.0,12.8256,12.8256,12.7778,12.7937,1278700.0
2014-04-15 12:05:00,16.05,16.06,16.03,16.04,1199100.0,12.7937,12.8017,12.7778,12.7857,1199100.0
2014-04-15 12:10:00,16.04,16.05,16.02,16.04,1017500.0,12.7857,12.7937,12.7698,12.7857,1017500.0
2014-04-15 12:15:00,16.04,16.06,16.03,16.05,823100.0,12.7857,12.8017,12.7778,12.7937,823100.0
2014-04-15 12:20:00,16.05,16.05,16.0,16.01,851500.0,12.7937,12.7937,12.7539,12.7618,851500.0
2014-04-15 12:25:00,16.01,16.05,16.0,16.05,675000.0,12.7618,12.7937,12.7539,12.7937,675000.0
2014-04-15 12:30:00,16.05,16.06,16.03,16.03,788400.0,12.7937,12.8017,12.7778,12.7778,788400.0
2014-04-15 12:35:00,16.03,16.05,16.02,16.04,747800.0,12.7778,12.7937,12.7698,12.7857,747800.0
2014-04-15 12:40:00,16.04,16.04,16.02,16.04,577100.0,12.7857,12.7857,12.7698,12.7857,577100.0
2014-04-15 12:45:00,16.04,16.04,16.0,16.0,608900.0,12.7857,12.7857,12.7539,12.7539,608900.0
2014-04-15 12:50:00,16.0,16.03,15.98,16.03,1546900.0,12.7539,12.7778,12.7379,12.7778,1546900.0
2014-04-15 12:55:00,16.02,16.03,15.98,16.0,532600.0,12.7698,12.7778,12.7379,12.7539,532600.0
2014-04-15 13:00:00,15.99,16.0,15.96,15.98,1471700.0,12.7459,12.7539,12.722,12.7379,1471700.0
2014-04-15 13:05:00,15.98,16.0,15.96,15.99,949000.0,12.7379,12.7539,12.722,12.7459,949000.0
2014-04-15 13:10:00,15.99,16.0,15.96,15.99,608500.0,12.7459,12.7539,12.722,12.7459,608500.0
2014-04-15 13:15:00,15.99,16.01,15.99,16.0,573000.0,12.7459,12.7618,12.7459,12.7539,573000.0
2014-04-15 13:20:00,15.99,16.0,15.98,16.0,526600.0,12.7459,12.7539,12.7379,12.7539,526600.0
2014-04-15 13:25:00,16.0,16.01,15.99,16.0,591600.0,12.7539,12.7618,12.7459,12.7539,591600.0
2014-04-15 13:30:00,16.0,16.05,15.99,16.05,1346600.0,12.7539,12.7937,12.7459,12.7937,1346600.0
2014-04-15 13:35:00,16.05,16.09,16.04,16.09,1838200.0,12.7937,12.8256,12.7857,12.8256,1838200.0
2014-04-15 13:40:00,16.09,16.15,16.08,16.11,1285900.0,12.8256,12.8734,12.8176,12.8415,1285900.0
2014-04-15 13:45:00,16.11,16.12,16.08,16.08,901500.0,12.8415,12.8495,12.8176,12.8176,901500.0
2014-04-15 13:50:00,16.08,16.1,16.07,16.09,628200.0,12.8176,12.8336,12.8097,12.8256,628200.0
2014-04-15 13:55:00,16.09,16.16,16.08,16.16,1242400.0,12.8256,12.8814,12.8176,12.8814,1242400.0
2014-04-15 14:00:00,16.16,16.19,16.14,16.18,1275900.0,12.8814,12.9053,12.8655,12.8973,1275900.0
2014-04-15 14:05:00,16.18,16.2,16.17,16.18,710900.0,12.8973,12.9133,12.8894,12.8973,710900.0
2014-04-15 14:10:00,16.18,16.19,16.14,16.16,931100.0,12.8973,12.9053,12.8655,12.8814,931100.0
2014-04-15 14:15:00,16.15,16.17,16.13,16.14,591400.0,12.8734,12.8894,12.8575,12.8655,591400.0
2014-04-15 14:20:00,16.14,16.16,16.13,16.14,359800.0,12.8655,12.8814,12.8575,12.8655,359800.0
2014-04-15 14:25:00,16.15,16.17,16.14,16.16,603500.0,12.8734,12.8894,12.8655,12.8814,603500.0
2014-04-15 14:30:00,16.16,16.23,16.15,16.23,876200.0,12.8814,12.9372,12.8734,12.9372,876200.0
2014-04-15 14:35:00,16.23,16.24,16.19,16.22,833800.0,12.9372,12.9452,12.9053,12.9292,833800.0
2014-04-15 14:40:00,16.22,16.22,16.19,16.22,648000.0,12.9292,12.9292,12.9053,12.9292,648000.0
2014-04-15 14:45:00,16.21,16.25,16.21,16.25,937100.0,12.9213,12.9531,12.9213,12.9531,937100.0
2014-04-15 14:50:00,16.25,16.29,16.24,16.27,1078400.0,12.9531,12.985,12.9452,12.9691,1078400.0
2014-04-15 14:55:00,16.27,16.27,16.22,16.22,976100.0,12.9691,12.9691,12.9292,12.9292,976100.0
2014-04-15 15:00:00,16.22,16.24,16.21,16.23,476200.0,12.9292,12.9452,12.9213,12.9372,476200.0
2014-04-15 15:05:00,16.23,16.23,16.19,16.22,1254000.0,12.9372,12.9372,12.9053,12.9292,1254000.0
2014-04-15 15:10:00,16.22,16.27,16.22,16.25,1090600.0,12.9292,12.9691,12.9292,12.9531,1090600.0
2014-04-15 15:15:00,16.25,16.3,16.24,16.29,1513700.0,12.9531,12.993,12.9452,12.985,1513700.0
2014-04-15 15:20:00,16.3,16.32,16.29,16.3,2215600.0,12.993,13.0089,12.985,12.993,2215600.0
2014-04-15 15:25:00,16.3,16.33,16.28,16.33,2074400.0,12.993,13.0169,12.9771,13.0169,2074400.0
2014-04-15 15:30:00,16.33,16.34,16.31,16.32,1560100.0,13.0169,13.0249,13.001,13.0089,1560100.0
2014-04-15 15:35:00,16.31,16.32,16.3,16.3,1490100.0,13.001,13.0089,12.993,12.993,1490100.0
2014-04-15 15:40:00,16.31,16.35,16.27,16.27,2091600.0,13.001,13.0329,12.9691,12.9691,2091600.0
2014-04-15 15:45:00,16.28,16.36,16.28,16.36,2246600.0,12.9771,13.0408,12.9771,13.0408,2246600.0
2014-04-15 15:50:00,16.36,16.38,16.33,16.37,4769500.0,13.0408,13.0568,13.0169,13.0488,4769500.0
2014-04-15 15:55:00,16.37,16.41,16.36,16.39,6590900.0,13.0488,13.0807,13.0408,13.0647,6590900.0
2014-04-16 09:30:00,16.2,16.22,15.96,16.09,12282000.0,12.9133,12.9292,12.722,12.8256,12282000.0
2014-04-16 09:35:00,16.09,16.09,15.92,15.98,6342700.0,12.8256,12.8256,12.6901,12.7379,6342700.0
2014-04-16 09:40:00,15.98,15.98,15.86,15.93,5569900.0,12.7379,12.7379,12.6423,12.6981,5569900.0
2014-04-16 09:45:00,15.93,15.97,15.9,15.94,4339000.0,12.6981,12.7299,12.6742,12.706,4339000.0
2014-04-16 09:50:00,15.94,15.96,15.9,15.91,2831600.0,12.706,12.722,12.6742,12.6821,2831600.0
2014-04-16 09:55:00,15.91,15.99,15.88,15.97,3971300.0,12.6821,12.7459,12.6582,12.7299,3971300.0
2014-04-16 10:00:00,15.97,15.98,15.88,15.88,3207900.0,12.7299,12.7379,12.6582,12.6582,3207900.0
2014-04-16 10:05:00,15.89,15.89,15.8,15.84,7032300.0,12.6662,12.6662,12.5944,12.6263,7032300.0
2014-04-16 10:10:00,15.84,15.87,15.82,15.83,2667200.0,12.6263,12.6502,12.6104,12.6184,2667200.0
2014-04-16 10:15:00,15.83,15.89,15.8,15.87,4547100.0,12.6184,12.6662,12.5944,12.6502,4547100.0
2014-04-16 10:20:00,15.86,15.92,15.83,15.84,3800900.0,12.6423,12.6901,12.6184,12.6263,3800900.0
2014-04-16 10:25:00,15.84,15.87,15.78,15.8,4046300.0,12.6263,12.6502,12.5785,12.5944,4046300.0
2014-04-16 10:30:00,15.8,15.89,15.79,15.86,2341900.0,12.5944,12.6662,12.5865,12.6423,2341900.0
2014-04-16 10:35:00,15.86,15.9,15.85,15.88,1716100.0,12.6423,12.6742,12.6343,12.6582,1716100.0
2014-04-16 10:40:00,15.88,15.89,15.84,15.86,1837200.0,12.6582,12.6662,12.6263,12.6423,1837200.0
2014-04-16 10:45:00,15.86,15.96,15.85,15.95,2761400.0,12.6423,12.722,12.6343,12.714,2761400.0
2014-04-16 10:50:00,15.94,15.97,15.88,15.89,2593900.0,12.706,12.7299,12.6582,12.6662,2593900.0
2014-04-16 10:55:00,15.9,15.95,15.89,15.92,1533100.0,12.6742,12.714,12.6662,12.6901,1533100.0
2014-04-16 11:00:00,15.92,15.95,15.9,15.93,1049400.0,12.6901,12.714,12.6742,12.6981,1049400.0
2014-04-16 11:05:00,15.94,15.96,15.93,15.95,1130100.0,12.706,12.722,12.6981,12.714,1130100.0
2014-04-16 11:10:00,15.95,15.96,15.93,15.94,2107800.0,12.714,12.722,12.6981,12.706,2107800.0
2014-04-16 11:15:00,15.96,15.97,15.94,15.95,1247200.0,12.722,12.7299,12.706,12.714,1247200.0
2014-04-16 11:20:00,15.95,15.97,15.94,15.96,1342300.0,12.714,12.7299,12.706,12.722,1342300.0
2014-04-16 11:25:00,15.96,16.02,15.95,16.0,3066700.0,12.722,12.7698,12.714,12.7539,3066700.0
2014-04-16 11:30:00,15.99,16.02,15.98,15.98,1398100.0,12.7459,12.7698,12.7379,12.7379,1398100.0
2014-04-16 11:35:00,15.99,15.99,15.96,15.98,1079300.0,12.7459,12.7459,12.722,12.7379,1079300.0
2014-04-16 11:40:00,15.99,16.01,15.98,16.0,979700.0,12.7459,12.7618,12.7379,12.7539,979700.0
2014-04-16 11:45:00,15.99,16.01,15.99,16.0,1019400.0,12.7459,12.7618,12.7459,12.7539,1019400.0
2014-04-16 11:50:00,16.0,16.01,15.97,15.97,1500700.0,12.7539,12.7618,12.7299,12.7299,1500700.0
2014-04-16 11:55:00,15.98,15.98,15.95,15.98,766300.0,12.7379,12.7379,12.714,12.7379,766300.0
2014-04-16 12:00:00,15.98,16.0,15.97,15.98,710800.0,12.7379,12.7539,12.7299,12.7379,710800.0
2014-04-16 12:05:00,15.99,16.04,15.98,16.03,1450800.0,12.7459,12.7857,12.7379,12.7778,1450800.0
2014-04-16 12:10:00,16.03,16.07,16.03,16.03,2485700.0,12.7778,12.8097,12.7778,12.7778,2485700.0
2014-04-16 12:15:00,16.04,16.06,16.03,16.05,1183500.0,12.7857,12.8017,12.7778,12.7937,1183500.0
2014-04-16 12:20:00,16.04,16.05,16.03,16.03,728500.0,12.7857,12.7937,12.7778,12.7778,728500.0
2014-04-16 12:25:00,16.04,16.06,16.03,16.05,1233900.0,12.7857,12.8017,12.7778,12.7937,1233900.0
2014-04-16 12:30:00,16.05,16.05,16.01,16.03,683100.0,12.7937,12.7937,12.7618,12.7778,683100.0
2014-04-16 12:35:00,16.03,16.03,16.0,16.0,850000.0,12.7778,12.7778,12.7539,12.7539,850000.0
2014-04-16 12:40:00,16.0,16.01,15.98,16.0,648000.0,12.7539,12.7618,12.7379,12.7539,648000.0
2014-04-16 12:45:00,16.0,16.01,15.98,15.99,792800.0,12.7539,12.7618,12.7379,12.7459,792800.0
2014-04-16 12:50:00,16.0,16.03,15.99,16.02,656700.0,12.7539,12.7778,12.7459,12.7698,656700.0
2014-04-16 12:55:00,16.02,16.03,15.99,16.0,1196300.0,12.7698,12.7778,12.7459,12.7539,1196300.0
2014-04-16 13:00:00,16.0,16.0,15.95,15.96,1044400.0,12.7539,12.7539,12.714,12.722,1044400.0
2014-04-16 13:05:00,15.96,15.98,15.95,15.98,976700.0,12.722,12.7379,12.714,12.7379,976700.0
2014-04-16 13:10:00,15.98,15.98,15.97,15.98,349100.0,12.7379,12.7379,12.7299,12.7379,349100.0
2014-04-16 13:15:00,15.98,16.01,15.97,16.0,789500.0,12.7379,12.7618,12.7299,12.7539,789500.0
2014-04-16 13:20:00,16.0,16.03,15.99,16.02,869100.0,12.7539,12.7778,12.7459,12.7698,869100.0
2014-04-16 13:25:00,16.02,16.04,16.01,16.02,946300.0,12.7698,12.7857,12.7618,12.7698,946300.0
2014-04-16 13:30:00,16.03,16.03,15.98,15.98,1002300.0,12.7778,12.7778,12.7379,12.7379,1002300.0
2014-04-16 13:35:00,15.98,16.0,15.98,16.0,503000.0,12.7379,12.7539,12.7379,12.7539,503000.0
2014-04-16 13:40:00,16.0,16.01,15.98,15.99,589300.0,12.7539,12.7618,12.7379,12.7459,589300.0
2014-04-16 13:45:00,15.98,16.03,15.98,16.03,867500.0,12.7379,12.7778,12.7379,12.7778,867500.0
2014-04-16 13:50:00,16.03,16.04,16.02,16.03,594600.0,12.7778,12.7857,12.7698,12.7778,594600.0
2014-04-16 13:55:00,16.03,16.04,16.02,16.03,549400.0,12.7778,12.7857,12.7698,12.7778,549400.0
2014-04-16 14:00:00,16.04,16.04,16.02,16.04,916700.0,12.7857,12.7857,12.7698,12.7857,916700.0
2014-04-16 14:05:00,16.04,16.05,16.03,16.04,764300.0,12.7857,12.7937,12.7778,12.7857,764300.0
2014-04-16 14:10:00,16.03,16.05,16.0,16.0,1017000.0,12.7778,12.7937,12.7539,12.7539,1017000.0
2014-04-16 14:15:00,16.0,16.01,15.97,16.0,1432600.0,12.7539,12.7618,12.7299,12.7539,1432600.0
2014-04-16 14:20:00,16.0,16.0,15.97,15.99,797600.0,12.7539,12.7539,12.7299,12.7459,797600.0
2014-04-16 14:25:00,15.99,15.99,15.98,15.99,384400.0,12.7459,12.7459,12.7379,12.7459,384400.0
2014-04-16 14:30:00,15.99,16.01,15.98,16.0,1028400.0,12.7459,12.7618,12.7379,12.7539,1028400.0
2014-04-16 14:35:00,15.99,16.0,15.96,15.97,1147500.0,12.7459,12.7539,12.722,12.7299,1147500.0
2014-04-16 14:40:00,15.97,15.99,15.96,15.99,1169100.0,12.7299,12.7459,12.722,12.7459,1169100.0
2014-04-16 14:45:00,15.99,16.0,15.98,15.99,1271100.0,12.7459,12.7539,12.7379,12.7459,1271100.0
2014-04-16 14:50:00,15.99,16.0,15.98,16.0,939700.0,12.7459,12.7539,12.7379,12.7539,939700.0
2014-04-16 14:55:00,16.0,16.01,15.99,16.0,943200.0,12.7539,12.7618,12.7459,12.7539,943200.0
2014-04-16 15:00:00,16.0,16.02,16.0,16.0,993100.0,12.7539,12.7698,12.7539,12.7539,993100.0
2014-04-16 15:05:00,16.0,16.03,16.0,16.03,1387000.0,12.7539,12.7778,12.7539,12.7778,1387000.0
2014-04-16 15:10:00,16.02,16.04,16.02,16.04,599100.0,12.7698,12.7857,12.7698,12.7857,599100.0
2014-04-16 15:15:00,16.04,16.08,16.03,16.05,2247800.0,12.7857,12.8176,12.7778,12.7937,2247800.0
2014-04-16 15:20:00,16.05,16.07,16.05,16.06,961000.0,12.7937,12.8097,12.7937,12.8017,961000.0
2014-04-16 15:25:00,16.07,16.1,16.06,16.08,1565400.0,12.8097,12.8336,12.8017,12.8176,1565400.0
2014-04-16 15:30:00,16.09,16.13,16.07,16.13,2790900.0,12.8256,12.8575,12.8097,12.8575,2790900.0
2014-04-16 15:35:00,16.13,16.14,16.09,16.12,2677300.0,12.8575,12.8655,12.8256,12.8495,2677300.0
2014-04-16 15:40:00,16.12,16.15,16.1,16.13,2277600.0,12.8495,12.8734,12.8336,12.8575,2277600.0
2014-04-16 15:45:00,16.13,16.13,16.1,16.11,1573300.0,12.8575,12.8575,12.8336,12.8415,1573300.0
2014-04-16 15:50:00,16.11,16.11,16.1,16.1,1858600.0,12.8415,12.8415,12.8336,12.8336,1858600.0
2014-04-16 15:55:00,16.11,16.13,16.09,16.13,4643400.0,12.8415,12.8575,12.8256,12.8575,4643400.0
2014-04-17 09:30:00,16.14,16.2,16.02,16.05,6081400.0,12.8655,12.9133,12.7698,12.7937,6081400.0
2014-04-17 09:35:00,16.06,16.12,16.02,16.11,1797400.0,12.8017,12.8495,12.7698,12.8415,1797400.0
2014-04-17 09:40:00,16.11,16.18,16.1,16.14,2254300.0,12.8415,12.8973,12.8336,12.8655,2254300.0
2014-04-17 09:45:00,16.14,16.15,16.05,16.09,1960800.0,12.8655,12.8734,12.7937,12.8256,1960800.0
2014-04-17 09:50:00,16.09,16.11,16.02,16.03,2278100.0,12.8256,12.8415,12.7698,12.7778,2278100.0
2014-04-17 09:55:00,16.03,16.07,16.0,16.07,1758700.0,12.7778,12.8097,12.7539,12.8097,1758700.0
2014-04-17 10:00:00,16.07,16.07,15.98,15.99,2512600.0,12.8097,12.8097,12.7379,12.7459,2512600.0
2014-04-17 10:05:00,15.99,16.0,15.93,15.94,3415400.0,12.7459,12.7539,12.6981,12.706,3415400.0
2014-04-17 10:10:00,15.93,16.03,15.93,15.99,2867200.0,12.6981,12.7778,12.6981,12.7459,2867200.0
2014-04-17 10:15:00,16.0,16.02,15.96,15.98,1677200.0,12.7539,12.7698,12.722,12.7379,1677200.0
2014-04-17 10:20:00,15.97,16.05,15.96,15.98,1593100.0,12.7299,12.7937,12.722,12.7379,1593100.0
2014-04-17 10:25:00,15.97,16.06,15.97,16.06,1076200.0,12.7299,12.8017,12.7299,12.8017,1076200.0
2014-04-17 10:30:00,16.06,16.06,16.03,16.04,866100.0,12.8017,12.8017,12.7778,12.7857,866100.0
2014-04-17 10:35:00,16.05,16.1,16.03,16.09,1556600.0,12.7937,12.8336,12.7778,12.8256,1556600.0
2014-04-17 10:40:00,16.09,16.11,16.07,16.09,893600.0,12.8256,12.8415,12.8097,12.8256,893600.0
2014-04-17 10:45:00,16.08,16.1,16.07,16.07,801300.0,12.8176,12.8336,12.8097,12.8097,801300.0
2014-04-17 10:50:00,16.07,16.09,16.04,16.06,742300.0,12.8097,12.8256,12.7857,12.8017,742300.0
2014-04-17 10:55:00,16.06,16.1,16.06,16.09,987600.0,12.8017,12.8336,12.8017,12.8256,987600.0
2014-04-17 11:00:00,16.09,16.12,16.08,16.11,1014200.0,12.8256,12.8495,12.8176,12.8415,1014200.0
2014-04-17 11:05:00,16.11,16.14,16.1,16.14,946000.0,12.8415,12.8655,12.8336,12.8655,946000.0
2014-04-17 11:10:00,16.14,16.14,16.09,16.1,1003900.0,12.8655,12.8655,12.8256,12.8336,1003900.0
2014-04-17 11:15:00,16.1,16.12,16.08,16.12,1013400.0,12.8336,12.8495,12.8176,12.8495,1013400.0
2014-04-17 11:20:00,16.11,16.14,16.11,16.14,828100.0,12.8415,12.8655,12.8415,12.8655,828100.0
2014-04-17 11:25:00,16.13,16.14,16.13,16.14,415800.0,12.8575,12.8655,12.8575,12.8655,415800.0
2014-04-17 11:30:00,16.14,16.15,16.13,16.15,727400.0,12.8655,12.8734,12.8575,12.8734,727400.0
2014-04-17 11:35:00,16.15,16.16,16.14,16.15,1470800.0,12.8734,12.8814,12.8655,12.8734,1470800.0
2014-04-17 11:40:00,16.15,16.15,16.13,16.14,798700.0,12.8734,12.8734,12.8575,12.8655,798700.0
2014-04-17 11:45:00,16.15,16.15,16.14,16.15,608200.0,12.8734,12.8734,12.8655,12.8734,608200.0
2014-04-17 11:50:00,16.14,16.15,16.14,16.15,579300.0,12.8655,12.8734,12.8655,12.8734,579300.0
2014-04-17 11:55:00,16.14,16.16,16.13,16.16,755100.0,12.8655,12.8814,12.8575,12.8814,755100.0
2014-04-17 12:00:00,16.16,16.21,16.15,16.21,1957000.0,12.8814,12.9213,12.8734,12.9213,1957000.0
2014-04-17 12:05:00,16.21,16.24,16.2,16.23,1143200.0,12.9213,12.9452,12.9133,12.9372,1143200.0
2014-04-17 12:10:00,16.23,16.24,16.2,16.23,1424100.0,12.9372,12.9452,12.9133,12.9372,1424100.0
2014-04-17 12:15:00,16.23,16.23,16.17,16.17,888400.0,12.9372,12.9372,12.8894,12.8894,888400.0
2014-04-17 12:20:00,16.17,16.2,16.17,16.19,831800.0,12.8894,12.9133,12.8894,12.9053,831800.0
2014-04-17 12:25:00,16.19,16.2,16.18,16.2,361000.0,12.9053,12.9133,12.8973,12.9133,361000.0
2014-04-17 12:30:00,16.19,16.2,16.17,16.17,486000.0,12.9053,12.9133,12.8894,12.8894,486000.0
2014-04-17 12:35:00,16.17,16.18,16.16,16.17,638800.0,12.8894,12.8973,12.8814,12.8894,638800.0
2014-04-17 12:40:00,16.18,16.18,16.16,16.17,1144800.0,12.8973,12.8973,12.8814,12.8894,1144800.0
2014-04-17 12:45:00,16.17,16.19,16.16,16.18,507800.0,12.8894,12.9053,12.8814,12.8973,507800.0
2014-04-17 12:50:00,16.17,16.2,16.17,16.2,451000.0,12.8894,12.9133,12.8894,12.9133,451000.0
2014-04-17 12:55:00,16.2,16.21,16.19,16.21,305100.0,12.9133,12.9213,12.9053,12.9213,305100.0
2014-04-17 13:00:00,16.21,16.21,16.19,16.21,358200.0,12.9213,12.9213,12.9053,12.9213,358200.0
2014-04-17 13:05:00,16.2,16.21,16.19,16.21,646000.0,12.9133,12.9213,12.9053,12.9213,646000.0
2014-04-17 13:10:00,16.21,16.23,16.2,16.22,1010000.0,12.9213,12.9372,12.9133,12.9292,1010000.0
2014-04-17 13:15:00,16.22,16.22,16.2,16.21,385900.0,12.9292,12.9292,12.9133,12.9213,385900.0
2014-04-17 13:20:00,16.21,16.23,16.2,16.23,457100.0,12.9213,12.9372,12.9133,12.9372,457100.0
2014-04-17 13:25:00,16.23,16.23,16.21,16.21,428000.0,12.9372,12.9372,12.9213,12.9213,428000.0
2014-04-17 13:30:00,16.21,16.23,16.21,16.23,522800.0,12.9213,12.9372,12.9213,12.9372,522800.0
2014-04-17 13:35:00,16.23,16.23,16.22,16.23,400800.0,12.9372,12.9372,12.9292,12.9372,400800.0
2014-04-17 13:40:00,16.23,16.25,16.23,16.24,914400.0,12.9372,12.9531,12.9372,12.9452,914400.0
2014-04-17 13:45:00,16.23,16.25,16.22,16.23,878900.0,12.9372,12.9531,12.9292,12.9372,878900.0
2014-04-17 13:50:00,16.23,16.24,16.22,16.23,739500.0,12.9372,12.9452,12.9292,12.9372,739500.0
2014-04-17 13:55:00,16.23,16.24,16.22,16.23,409000.0,12.9372,12.9452,12.9292,12.9372,409000.0
2014-04-17 14:00:00,16.23,16.24,16.2,16.21,971500.0,12.9372,12.9452,12.9133,12.9213,971500.0
2014-04-17 14:05:00,16.2,16.23,16.2,16.22,606500.0,12.9133,12.9372,12.9133,12.9292,606500.0
2014-04-17 14:10:00,16.22,16.22,16.18,16.19,449500.0,12.9292,12.9292,12.8973,12.9053,449500.0
2014-04-17 14:15:00,16.19,16.2,16.18,16.19,654900.0,12.9053,12.9133,12.8973,12.9053,654900.0
2014-04-17 14:20:00,16.18,16.21,16.17,16.2,839900.0,12.8973,12.9213,12.8894,12.9133,839900.0
2014-04-17 14:25:00,16.19,16.21,16.19,16.19,351900.0,12.9053,12.9213,12.9053,12.9053,351900.0
2014-04-17 14:30:00,16.19,16.2,16.17,16.2,801500.0,12.9053,12.9133,12.8894,12.9133,801500.0
2014-04-17 14:35:00,16.2,16.21,16.19,16.21,409800.0,12.9133,12.9213,12.9053,12.9213,409800.0
2014-04-17 14:40:00,16.21,16.21,16.18,16.18,451700.0,12.9213,12.9213,12.8973,12.8973,451700.0
2014-04-17 14:45:00,16.19,16.2,16.16,16.16,780700.0,12.9053,12.9133,12.8814,12.8814,780700.0
2014-04-17 14:50:00,16.16,16.18,16.16,16.17,1101900.0,12.8814,12.8973,12.8814,12.8894,1101900.0
2014-04-17 14:55:00,16.17,16.18,16.17,16.18,492100.0,12.8894,12.8973,12.8894,12.8973,492100.0
2014-04-17 15:00:00,16.18,16.19,16.16,16.19,1310000.0,12.8973,12.9053,12.8814,12.9053,1310000.0
2014-04-17 15:05:00,16.19,16.21,16.19,16.21,800800.0,12.9053,12.9213,12.9053,12.9213,800800.0
2014-04-17 15:10:00,16.21,16.22,16.2,16.21,766800.0,12.9213,12.9292,12.9133,12.9213,766800.0
2014-04-17 15:15:00,16.22,16.24,16.21,16.23,651000.0,12.9292,12.9452,12.9213,12.9372,651000.0
2014-04-17 15:20:00,16.23,16.23,16.21,16.21,408400.0,12.9372,12.9372,12.9213,12.9213,408400.0
2014-04-17 15:25:00,16.21,16.21,16.2,16.2,299300.0,12.9213,12.9213,12.9133,12.9133,299300.0
2014-04-17 15:30:00,16.21,16.22,16.19,16.2,827800.0,12.9213,12.9292,12.9053,12.9133,827800.0
2014-04-17 15:35:00,16.2,16.21,16.18,16.19,1283700.0,12.9133,12.9213,12.8973,12.9053,1283700.0
2014-04-17 15:40:00,16.19,16.21,16.18,16.21,975600.0,12.9053,12.9213,12.8973,12.9213,975600.0
2014-04-17 15:45:00,16.21,16.21,16.17,16.19,1806700.0,12.9213,12.9213,12.8894,12.9053,1806700.0
2014-04-17 15:50:00,16.19,16.21,16.17,16.17,1761200.0,12.9053,12.9213,12.8894,12.8894,1761200.0
2014-04-17 15:55:00,16.17,16.18,16.15,16.16,4353000.0,12.8894,12.8973,12.8734,12.8814,4353000.0
2014-04-21 09:30:00,16.15,16.17,16.09,16.1,1572900.0,12.8734,12.8894,12.8256,12.8336,1572900.0
2014-04-21 09:35:00,16.1,16.13,16.07,16.11,1649400.0,12.8336,12.8575,12.8097,12.8415,1649400.0
2014-04-21 09:40:00,16.11,16.12,16.09,16.1,600500.0,12.8415,12.8495,12.8256,12.8336,600500.0
2014-04-21 09:45:00,16.09,16.15,16.09,16.13,970100.0,12.8256,12.8734,12.8256,12.8575,970100.0
2014-04-21 09:50:00,16.14,16.15,16.12,16.14,669600.0,12.8655,12.8734,12.8495,12.8655,669600.0
2014-04-21 09:55:00,16.14,16.15,16.12,16.14,504400.0,12.8655,12.8734,12.8495,12.8655,504400.0
2014-04-21 10:00:00,16.14,16.15,16.11,16.12,816500.0,12.8655,12.8734,12.8415,12.8495,816500.0
2014-04-21 10:05:00,16.12,16.15,16.11,16.14,799200.0,12.8495,12.8734,12.8415,12.8655,799200.0
2014-04-21 10:10:00,16.14,16.15,16.09,16.1,792200.0,12.8655,12.8734,12.8256,12.8336,792200.0
2014-04-21 10:15:00,16.09,16.14,16.09,16.11,860600.0,12.8256,12.8655,12.8256,12.8415,860600.0
2014-04-21 10:20:00,16.11,16.14,16.11,16.14,524400.0,12.8415,12.8655,12.8415,12.8655,524400.0
2014-04-21 10:25:00,16.13,16.14,16.12,16.13,363500.0,12.8575,12.8655,12.8495,12.8575,363500.0
2014-04-21 10:30:00,16.13,16.13,16.1,16.1,604600.0,12.8575,12.8575,12.8336,12.8336,604600.0
2014-04-21 10:35:00,16.1,16.12,16.08,16.08,576700.0,12.8336,12.8495,12.8176,12.8176,576700.0
2014-04-21 10:40:00,16.08,16.11,16.08,16.11,762500.0,12.8176,12.8415,12.8176,12.8415,762500.0
2014-04-21 10:45:00,16.1,16.11,16.1,16.11,256800.0,12.8336,12.8415,12.8336,12.8415,256800.0
2014-04-21 10:50:00,16.11,16.12,16.1,16.12,692900.0,12.8415,12.8495,12.8336,12.8495,692900.0
2014-04-21 10:55:00,16.11,16.12,16.1,16.11,546800.0,12.8415,12.8495,12.8336,12.8415,546800.0
2014-04-21 11:00:00,16.11,16.14,16.11,16.14,451300.0,12.8415,12.8655,12.8415,12.8655,451300.0
2014-04-21 11:05:00,16.14,16.14,16.11,16.13,414600.0,12.8655,12.8655,12.8415,12.8575,414600.0
2014-04-21 11:10:00,16.13,16.14,16.12,16.14,333500.0,12.8575,12.8655,12.8495,12.8655,333500.0
2014-04-21 11:15:00,16.13,16.14,16.12,16.14,405900.0,12.8575,12.8655,12.8495,12.8655,405900.0
2014-04-21 11:20:00,16.13,16.13,16.1,16.12,680900.0,12.8575,12.8575,12.8336,12.8495,680900.0
2014-04-21 11:25:00,16.12,16.12,16.1,16.1,455100.0,12.8495,12.8495,12.8336,12.8336,455100.0
2014-04-21 11:30:00,16.11,16.11,16.1,16.1,330700.0,12.8415,12.8415,12.8336,12.8336,330700.0
2014-04-21 11:35:00,16.11,16.11,16.1,16.11,201300.0,12.8415,12.8415,12.8336,12.8415,201300.0
2014-04-21 11:40:00,16.11,16.11,16.1,16.11,341300.0,12.8415,12.8415,12.8336,12.8415,341300.0
2014-04-21 11:45:00,16.11,16.11,16.08,16.08,440900.0,12.8415,12.8415,12.8176,12.8176,440900.0
2014-04-21 11:50:00,16.08,16.11,16.08,16.11,497900.0,12.8176,12.8415,12.8176,12.8415,497900.0
2014-04-21 11:55:00,16.11,16.11,16.09,16.1,193300.0,12.8415,12.8415,12.8256,12.8336,193300.0
2014-04-21 12:00:00,16.1,16.1,16.08,16.1,443300.0,12.8336,12.8336,12.8176,12.8336,443300.0
2014-04-21 12:05:00,16.1,16.1,16.08,16.09,406500.0,12.8336,12.8336,12.8176,12.8256,406500.0
2014-04-21 12:10:00,16.09,16.09,16.07,16.07,787800.0,12.8256,12.8256,12.8097,12.8097,787800.0
2014-04-21 12:15:00,16.08,16.08,16.07,16.07,308600.0,12.8176,12.8176,12.8097,12.8097,308600.0
2014-04-21 12:20:00,16.07,16.09,16.06,16.06,641100.0,12.8097,12.8256,12.8017,12.8017,641100.0
2014-04-21 12:25:00,16.07,16.08,16.06,16.07,213000.0,12.8097,12.8176,12.8017,12.8097,213000.0
2014-04-21 12:30:00,16.07,16.08,16.06,16.07,279700.0,12.8097,12.8176,12.8017,12.8097,279700.0
2014-04-21 12:35:00,16.08,16.08,16.07,16.07,233700.0,12.8176,12.8176,12.8097,12.8097,233700.0
2014-04-21 12:40:00,16.07,16.1,16.07,16.09,332300.0,12.8097,12.8336,12.8097,12.8256,332300.0
2014-04-21 12:45:00,16.1,16.1,16.09,16.09,205900.0,12.8336,12.8336,12.8256,12.8256,205900.0
2014-04-21 12:50:00,16.09,16.1,16.09,16.1,114500.0,12.8256,12.8336,12.8256,12.8336,114500.0
2014-04-21 12:55:00,16.09,16.1,16.09,16.1,229000.0,12.8256,12.8336,12.8256,12.8336,229000.0
2014-04-21 13:00:00,16.09,16.1,16.09,16.09,206600.0,12.8256,12.8336,12.8256,12.8256,206600.0
2014-04-21 13:05:00,16.1,16.1,16.09,16.09,318200.0,12.8336,12.8336,12.8256,12.8256,318200.0
2014-04-21 13:10:00,16.1,16.1,16.09,16.1,158200.0,12.8336,12.8336,12.8256,12.8336,158200.0
2014-04-21 13:15:00,16.1,16.1,16.09,16.09,108700.0,12.8336,12.8336,12.8256,12.8256,108700.0
2014-04-21 13:20:00,16.1,16.1,16.08,16.09,262300.0,12.8336,12.8336,12.8176,12.8256,262300.0
2014-04-21 13:25:00,16.08,16.09,16.08,16.09,187200.0,12.8176,12.8256,12.8176,12.8256,187200.0
2014-04-21 13:30:00,16.08,16.09,16.07,16.07,290100.0,12.8176,12.8256,12.8097,12.8097,290100.0
2014-04-21 13:35:00,16.08,16.08,16.07,16.07,177300.0,12.8176,12.8176,12.8097,12.8097,177300.0
2014-04-21 13:40:00,16.07,16.08,16.06,16.07,499000.0,12.8097,12.8176,12.8017,12.8097,499000.0
2014-04-21 13:45:00,16.07,16.08,16.06,16.07,394100.0,12.8097,12.8176,12.8017,12.8097,394100.0
2014-04-21 13:50:00,16.07,16.07,16.06,16.06,198000.0,12.8097,12.8097,12.8017,12.8017,198000.0
2014-04-21 13:55:00,16.07,16.07,16.06,16.07,194700.0,12.8097,12.8097,12.8017,12.8097,194700.0
2014-04-21 14:00:00,16.07,16.08,16.07,16.07,334200.0,12.8097,12.8176,12.8097,12.8097,334200.0
2014-04-21 14:05:00,16.07,16.08,16.07,16.07,164000.0,12.8097,12.8176,12.8097,12.8097,164000.0
2014-04-21 14:10:00,16.07,16.08,16.06,16.06,221700.0,12.8097,12.8176,12.8017,12.8017,221700.0
2014-04-21 14:15:00,16.07,16.07,16.06,16.06,435100.0,12.8097,12.8097,12.8017,12.8017,435100.0
2014-04-21 14:20:00,16.07,16.07,16.06,16.07,208800.0,12.8097,12.8097,12.8017,12.8097,208800.0
2014-04-21 14:25:00,16.07,16.07,16.06,16.07,163900.0,12.8097,12.8097,12.8017,12.8097,163900.0
2014-04-21 14:30:00,16.07,16.07,16.06,16.06,409000.0,12.8097,12.8097,12.8017,12.8017,409000.0
2014-04-21 14:35:00,16.07,16.07,16.06,16.06,295900.0,12.8097,12.8097,12.8017,12.8017,295900.0
2014-04-21 14:40:00,16.07,16.07,16.04,16.05,658200.0,12.8097,12.8097,12.7857,12.7937,658200.0
2014-04-21 14:45:00,16.05,16.06,16.04,16.06,937500.0,12.7937,12.8017,12.7857,12.8017,937500.0
2014-04-21 14:50:00,16.06,16.07,16.05,16.05,470300.0,12.8017,12.8097,12.7937,12.7937,470300.0
2014-04-21 14:55:00,16.05,16.08,16.05,16.07,719800.0,12.7937,12.8176,12.7937,12.8097,719800.0
2014-04-21 15:00:00,16.08,16.08,16.06,16.07,261500.0,12.8176,12.8176,12.8017,12.8097,261500.0
2014-04-21 15:05:00,16.07,16.07,16.06,16.07,390700.0,12.8097,12.8097,12.8017,12.8097,390700.0
2014-04-21 15:10:00,16.06,16.07,16.04,16.05,658100.0,12.8017,12.8097,12.7857,12.7937,658100.0
2014-04-21 15:15:00,16.05,16.05,16.04,16.05,647800.0,12.7937,12.7937,12.7857,12.7937,647800.0
2014-04-21 15:20:00,16.05,16.05,16.04,16.05,432600.0,12.7937,12.7937,12.7857,12.7937,432600.0
2014-04-21 15:25:00,16.05,16.06,16.03,16.05,956500.0,12.7937,12.8017,12.7778,12.7937,956500.0
2014-04-21 15:30:00,16.05,16.07,16.04,16.07,901600.0,12.7937,12.8097,12.7857,12.8097,901600.0
2014-04-21 15:35:00,16.07,16.07,16.06,16.07,682100.0,12.8097,12.8097,12.8017,12.8097,682100.0
2014-04-21 15:40:00,16.07,16.08,16.06,16.07,562400.0,12.8097,12.8176,12.8017,12.8097,562400.0
2014-04-21 15:45:00,16.08,16.08,16.06,16.07,1377900.0,12.8176,12.8176,12.8017,12.8097,1377900.0
2014-04-21 15:50:00,16.07,16.08,16.07,16.07,1260300.0,12.8097,12.8176,12.8097,12.8097,1260300.0
2014-04-21 15:55:00,16.07,16.09,16.07,16.08,1867100.0,12.8097,12.8256,12.8097,12.8176,1867100.0
2014-04-22 09:30:00,16.09,16.11,16.06,16.1,1806600.0,12.8256,12.8415,12.8017,12.8336,1806600.0
2014-04-22 09:35:00,16.1,16.13,16.06,16.09,1527900.0,12.8336,12.8575,12.8017,12.8256,1527900.0
2014-04-22 09:40:00,16.09,16.09,16.04,16.07,1270300.0,12.8256,12.8256,12.7857,12.8097,1270300.0
2014-04-22 09:45:00,16.07,16.09,16.06,16.07,1017600.0,12.8097,12.8256,12.8017,12.8097,1017600.0
2014-04-22 09:50:00,16.07,16.14,16.06,16.12,1571300.0,12.8097,12.8655,12.8017,12.8495,1571300.0
2014-04-22 09:55:00,16.12,16.17,16.11,16.16,829300.0,12.8495,12.8894,12.8415,12.8814,829300.0
2014-04-22 10:00:00,16.17,16.21,16.14,16.21,1770800.0,12.8894,12.9213,12.8655,12.9213,1770800.0
2014-04-22 10:05:00,16.21,16.23,16.19,16.21,1274900.0,12.9213,12.9372,12.9053,12.9213,1274900.0
2014-04-22 10:10:00,16.21,16.24,16.2,16.24,1316700.0,12.9213,12.9452,12.9133,12.9452,1316700.0
2014-04-22 10:15:00,16.24,16.25,16.21,16.21,871200.0,12.9452,12.9531,12.9213,12.9213,871200.0
2014-04-22 10:20:00,16.22,16.24,16.19,16.21,1450300.0,12.9292,12.9452,12.9053,12.9213,1450300.0
2014-04-22 10:25:00,16.2,16.24,16.2,16.23,773600.0,12.9133,12.9452,12.9133,12.9372,773600.0
2014-04-22 10:30:00,16.23,16.27,16.23,16.23,1273100.0,12.9372,12.9691,12.9372,12.9372,1273100.0
2014-04-22 10:35:00,16.24,16.25,16.22,16.25,867800.0,12.9452,12.9531,12.9292,12.9531,867800.0
2014-04-22 10:40:00,16.25,16.26,16.21,16.23,687400.0,12.9531,12.9611,12.9213,12.9372,687400.0
2014-04-22 10:45:00,16.23,16.25,16.19,16.2,2300700.0,12.9372,12.9531,12.9053,12.9133,2300700.0
2014-04-22 10:50:00,16.19,16.23,16.19,16.21,496300.0,12.9053,12.9372,12.9053,12.9213,496300.0
2014-04-22 10:55:00,16.21,16.22,16.19,16.21,574100.0,12.9213,12.9292,12.9053,12.9213,574100.0
2014-04-22 11:00:00,16.21,16.23,16.2,16.21,456100.0,12.9213,12.9372,12.9133,12.9213,456100.0
2014-04-22 11:05:00,16.22,16.24,16.21,16.22,1177100.0,12.9292,12.9452,12.9213,12.9292,1177100.0
2014-04-22 11:10:00,16.22,16.26,16.21,16.26,872300.0,12.9292,12.9611,12.9213,12.9611,872300.0
2014-04-22 11:15:00,16.25,16.26,16.24,16.25,603900.0,12.9531,12.9611,12.9452,12.9531,603900.0
2014-04-22 11:20:00,16.26,16.27,16.25,16.25,776600.0,12.9611,12.9691,12.9531,12.9531,776600.0
2014-04-22 11:25:00,16.25,16.26,16.24,16.25,815100.0,12.9531,12.9611,12.9452,12.9531,815100.0
2014-04-22 11:30:00,16.25,16.25,16.24,16.25,566100.0,12.9531,12.9531,12.9452,12.9531,566100.0
2014-04-22 11:35:00,16.25,16.25,16.23,16.24,502600.0,12.9531,12.9531,12.9372,12.9452,502600.0
2014-04-22 11:40:00,16.24,16.25,16.21,16.21,585200.0,12.9452,12.9531,12.9213,12.9213,585200.0
2014-04-22 11:45:00,16.21,16.24,16.21,16.23,479800.0,12.9213,12.9452,12.9213,12.9372,479800.0
2014-04-22 11:50:00,16.23,16.24,16.22,16.24,440300.0,12.9372,12.9452,12.9292,12.9452,440300.0
2014-04-22 11:55:00,16.24,16.24,16.23,16.23,214700.0,12.9452,12.9452,12.9372,12.9372,214700.0
2014-04-22 12:00:00,16.24,16.24,16.23,16.23,411500.0,12.9452,12.9452,12.9372,12.9372,411500.0
2014-04-22 12:05:00,16.23,16.24,16.23,16.23,210800.0,12.9372,12.9452,12.9372,12.9372,210800.0
2014-04-22 12:10:00,16.24,16.25,16.23,16.25,427900.0,12.9452,12.9531,12.9372,12.9531,427900.0
2014-04-22 12:15:00,16.25,16.25,16.23,16.25,708900.0,12.9531,12.9531,12.9372,12.9531,708900.0
2014-04-22 12:20:00,16.24,16.27,16.24,16.25,1007700.0,12.9452,12.9691,12.9452,12.9531,1007700.0
2014-04-22 12:25:00,16.25,16.26,16.25,16.26,258000.0,12.9531,12.9611,12.9531,12.9611,258000.0
2014-04-22 12:30:00,16.25,16.26,16.25,16.25,466900.0,12.9531,12.9611,12.9531,12.9531,466900.0
2014-04-22 12:35:00,16.25,16.27,16.25,16.27,463600.0,12.9531,12.9691,12.9531,12.9691,463600.0
2014-04-22 12:40:00,16.27,16.27,16.25,16.26,439300.0,12.9691,12.9691,12.9531,12.9611,439300.0
2014-04-22 12:45:00,16.26,16.27,16.25,16.25,447800.0,12.9611,12.9691,12.9531,12.9531,447800.0
2014-04-22 12:50:00,16.25,16.26,16.25,16.25,277700.0,12.9531,12.9611,12.9531,12.9531,277700.0
2014-04-22 12:55:00,16.25,16.26,16.24,16.25,714100.0,12.9531,12.9611,12.9452,12.9531,714100.0
2014-04-22 13:00:00,16.26,16.26,16.24,16.24,444900.0,12.9611,12.9611,12.9452,12.9452,444900.0
2014-04-22 13:05:00,16.25,16.25,16.22,16.23,551700.0,12.9531,12.9531,12.9292,12.9372,551700.0
2014-04-22 13:10:00,16.24,16.25,16.23,16.25,313900.0,12.9452,12.9531,12.9372,12.9531,313900.0
2014-04-22 13:15:00,16.25,16.26,16.22,16.23,1013900.0,12.9531,12.9611,12.9292,12.9372,1013900.0
2014-04-22 13:20:00,16.23,16.26,16.23,16.25,473500.0,12.9372,12.9611,12.9372,12.9531,473500.0
2014-04-22 13:25:00,16.25,16.26,16.24,16.26,382100.0,12.9531,12.9611,12.9452,12.9611,382100.0
2014-04-22 13:30:00,16.26,16.27,16.25,16.26,367500.0,12.9611,12.9691,12.9531,12.9611,367500.0
2014-04-22 13:35:00,16.26,16.28,16.26,16.28,733700.0,12.9611,12.9771,12.9611,12.9771,733700.0
2014-04-22 13:40:00,16.28,16.29,16.26,16.26,720800.0,12.9771,12.985,12.9611,12.9611,720800.0
2014-04-22 13:45:00,16.26,16.28,16.26,16.28,508100.0,12.9611,12.9771,12.9611,12.9771,508100.0
2014-04-22 13:50:00,16.28,16.29,16.27,16.27,478700.0,12.9771,12.985,12.9691,12.9691,478700.0
2014-04-22 13:55:00,16.27,16.28,16.27,16.27,167600.0,12.9691,12.9771,12.9691,12.9691,167600.0
2014-04-22 14:00:00,16.27,16.28,16.25,16.25,278500.0,12.9691,12.9771,12.9531,12.9531,278500.0
2014-04-22 14:05:00,16.26,16.27,16.25,16.27,419900.0,12.9611,12.9691,12.9531,12.9691,419900.0
2014-04-22 14:10:00,16.27,16.27,16.23,16.24,613600.0,12.9691,12.9691,12.9372,12.9452,613600.0
2014-04-22 14:15:00,16.24,16.26,16.23,16.25,993900.0,12.9452,12.9611,12.9372,12.9531,993900.0
2014-04-22 14:20:00,16.25,16.26,16.23,16.25,334600.0,12.9531,12.9611,12.9372,12.9531,334600.0
2014-04-22 14:25:00,16.25,16.27,16.24,16.27,640600.0,12.9531,12.9691,12.9452,12.9691,640600.0
2014-04-22 14:30:00,16.27,16.27,16.26,16.26,262200.0,12.9691,12.9691,12.9611,12.9611,262200.0
2014-04-22 14:35:00,16.27,16.3,16.26,16.29,2219600.0,12.9691,12.993,12.9611,12.985,2219600.0
2014-04-22 14:40:00,16.29,16.3,16.27,16.29,987400.0,12.985,12.993,12.9691,12.985,987400.0
2014-04-22 14:45:00,16.29,16.32,16.28,16.32,1776700.0,12.985,13.0089,12.9771,13.0089,1776700.0
2014-04-22 14:50:00,16.31,16.32,16.29,16.3,976600.0,13.001,13.0089,12.985,12.993,976600.0
2014-04-22 14:55:00,16.3,16.32,16.29,16.31,857200.0,12.993,13.0089,12.985,13.001,857200.0
2014-04-22 15:00:00,16.31,16.31,16.29,16.3,1031500.0,13.001,13.001,12.985,12.993,1031500.0
2014-04-22 15:05:00,16.3,16.31,16.29,16.29,690000.0,12.993,13.001,12.985,12.985,690000.0
2014-04-22 15:10:00,16.29,16.31,16.28,16.31,1829900.0,12.985,13.001,12.9771,13.001,1829900.0
2014-04-22 15:15:00,16.3,16.31,16.27,16.27,1063500.0,12.993,13.001,12.9691,12.9691,1063500.0
2014-04-22 15:20:00,16.28,16.29,16.27,16.29,1527400.0,12.9771,12.985,12.9691,12.985,1527400.0
2014-04-22 15:25:00,16.29,16.3,16.26,16.26,917500.0,12.985,12.993,12.9611,12.9611,917500.0
2014-04-22 15:30:00,16.26,16.29,16.26,16.28,1516800.0,12.9611,12.985,12.9611,12.9771,1516800.0
2014-04-22 15:35:00,16.28,16.29,16.26,16.26,810900.0,12.9771,12.985,12.9611,12.9611,810900.0
2014-04-22 15:40:00,16.27,16.29,16.26,16.27,1278200.0,12.9691,12.985,12.9611,12.9691,1278200.0
2014-04-22 15:45:00,16.27,16.31,16.26,16.31,1440400.0,12.9691,13.001,12.9611,13.001,1440400.0
2014-04-22 15:50:00,16.3,16.32,16.3,16.32,2727900.0,12.993,13.0089,12.993,13.0089,2727900.0
2014-04-22 15:55:00,16.32,16.34,16.29,16.29,4567600.0,13.0089,13.0249,12.985,12.985,4567600.0
2014-04-23 09:30:00,16.3,16.32,16.25,16.28,1787300.0,12.993,13.0089,12.9531,12.9771,1787300.0
2014-04-23 09:35:00,16.29,16.3,16.23,16.26,2026600.0,12.985,12.993,12.9372,12.9611,2026600.0
2014-04-23 09:40:00,16.27,16.32,16.26,16.3,1534300.0,12.9691,13.0089,12.9611,12.993,1534300.0
2014-04-23 09:45:00,16.3,16.31,16.27,16.28,1652600.0,12.993,13.001,12.9691,12.9771,1652600.0
2014-04-23 09:50:00,16.27,16.32,16.27,16.32,533600.0,12.9691,13.0089,12.9691,13.0089,533600.0
2014-04-23 09:55:00,16.32,16.35,16.3,16.34,1008600.0,13.0089,13.0329,12.993,13.0249,1008600.0
2014-04-23 10:00:00,16.34,16.35,16.26,16.27,2087800.0,13.0249,13.0329,12.9611,12.9691,2087800.0
2014-04-23 10:05:00,16.27,16.3,16.26,16.29,1370500.0,12.9691,12.993,12.9611,12.985,1370500.0
2014-04-23 10:10:00,16.28,16.3,16.26,16.27,1131800.0,12.9771,12.993,12.9611,12.9691,1131800.0
2014-04-23 10:15:00,16.26,16.29,16.26,16.27,463900.0,12.9611,12.985,12.9611,12.9691,463900.0
2014-04-23 10:20:00,16.27,16.28,16.27,16.27,382800.0,12.9691,12.9771,12.9691,12.9691,382800.0
2014-04-23 10:25:00,16.27,16.3,16.27,16.3,751200.0,12.9691,12.993,12.9691,12.993,751200.0
2014-04-23 10:30:00,16.29,16.3,16.27,16.28,304000.0,12.985,12.993,12.9691,12.9771,304000.0
2014-04-23 10:35:00,16.28,16.29,16.27,16.27,456600.0,12.9771,12.985,12.9691,12.9691,456600.0
2014-04-23 10:40:00,16.28,16.34,16.27,16.34,1362400.0,12.9771,13.0249,12.9691,13.0249,1362400.0
2014-04-23 10:45:00,16.34,16.35,16.32,16.32,752000.0,13.0249,13.0329,13.0089,13.0089,752000.0
2014-04-23 10:50:00,16.32,16.35,16.32,16.32,608700.0,13.0089,13.0329,13.0089,13.0089,608700.0
2014-04-23 10:55:00,16.33,16.34,16.31,16.32,438400.0,13.0169,13.0249,13.001,13.0089,438400.0
2014-04-23 11:00:00,16.32,16.34,16.32,16.34,286800.0,13.0089,13.0249,13.0089,13.0249,286800.0
2014-04-23 11:05:00,16.34,16.34,16.33,16.34,213200.0,13.0249,13.0249,13.0169,13.0249,213200.0
2014-04-23 11:10:00,16.34,16.34,16.29,16.29,515600.0,13.0249,13.0249,12.985,12.985,515600.0
2014-04-23 11:15:00,16.3,16.3,16.29,16.29,329900.0,12.993,12.993,12.985,12.985,329900.0
2014-04-23 11:20:00,16.3,16.3,16.27,16.28,615000.0,12.993,12.993,12.9691,12.9771,615000.0
2014-04-23 11:25:00,16.27,16.29,16.26,16.27,823800.0,12.9691,12.985,12.9611,12.9691,823800.0
2014-04-23 11:30:00,16.27,16.29,16.27,16.29,393000.0,12.9691,12.985,12.9691,12.985,393000.0
2014-04-23 11:35:00,16.28,16.3,16.27,16.29,466200.0,12.9771,12.993,12.9691,12.985,466200.0
2014-04-23 11:40:00,16.3,16.3,16.28,16.29,425100.0,12.993,12.993,12.9771,12.985,425100.0
2014-04-23 11:45:00,16.29,16.29,16.28,16.29,397700.0,12.985,12.985,12.9771,12.985,397700.0
2014-04-23 11:50:00,16.29,16.29,16.28,16.29,175700.0,12.985,12.985,12.9771,12.985,175700.0
2014-04-23 11:55:00,16.29,16.29,16.27,16.29,692500.0,12.985,12.985,12.9691,12.985,692500.0
2014-04-23 12:00:00,16.29,16.3,16.27,16.29,371000.0,12.985,12.993,12.9691,12.985,371000.0
2014-04-23 12:05:00,16.29,16.29,16.28,16.28,158900.0,12.985,12.985,12.9771,12.9771,158900.0
2014-04-23 12:10:00,16.28,16.29,16.28,16.29,84600.0,12.9771,12.985,12.9771,12.985,84600.0
2014-04-23 12:15:00,16.29,16.29,16.28,16.29,198400.0,12.985,12.985,12.9771,12.985,198400.0
2014-04-23 12:20:00,16.29,16.29,16.28,16.29,157500.0,12.985,12.985,12.9771,12.985,157500.0
2014-04-23 12:25:00,16.28,16.29,16.27,16.29,410500.0,12.9771,12.985,12.9691,12.985,410500.0
2014-04-23 12:30:00,16.29,16.31,16.28,16.3,539100.0,12.985,13.001,12.9771,12.993,539100.0
2014-04-23 12:35:00,16.3,16.32,16.3,16.31,269700.0,12.993,13.0089,12.993,13.001,269700.0
2014-04-23 12:40:00,16.31,16.33,16.31,16.32,368500.0,13.001,13.0169,13.001,13.0089,368500.0
2014-04-23 12:45:00,16.32,16.35,16.31,16.34,365200.0,13.0089,13.0329,13.001,13.0249,365200.0
2014-04-23 12:50:00,16.35,16.35,16.32,16.33,344300.0,13.0329,13.0329,13.0089,13.0169,344300.0
2014-04-23 12:55:00,16.33,16.33,16.32,16.32,141900.0,13.0169,13.0169,13.0089,13.0089,141900.0
2014-04-23 13:00:00,16.33,16.35,16.32,16.34,328600.0,13.0169,13.0329,13.0089,13.0249,328600.0
2014-04-23 13:05:00,16.35,16.35,16.32,16.32,488700.0,13.0329,13.0329,13.0089,13.0089,488700.0
2014-04-23 13:10:00,16.32,16.33,16.32,16.32,203400.0,13.0089,13.0169,13.0089,13.0089,203400.0
2014-04-23 13:15:00,16.32,16.32,16.29,16.31,633900.0,13.0089,13.0089,12.985,13.001,633900.0
2014-04-23 13:20:00,16.31,16.31,16.3,16.3,158300.0,13.001,13.001,12.993,12.993,158300.0
2014-04-23 13:25:00,16.3,16.33,16.29,16.31,884300.0,12.993,13.0169,12.985,13.001,884300.0
2014-04-23 13:30:00,16.31,16.33,16.3,16.31,331700.0,13.001,13.0169,12.993,13.001,331700.0
2014-04-23 13:35:00,16.31,16.32,16.3,16.3,130800.0,13.001,13.0089,12.993,12.993,130800.0
2014-04-23 13:40:00,16.3,16.32,16.3,16.32,271900.0,12.993,13.0089,12.993,13.0089,271900.0
2014-04-23 13:45:00,16.31,16.32,16.29,16.31,608100.0,13.001,13.0089,12.985,13.001,608100.0
2014-04-23 13:50:00,16.31,16.33,16.31,16.32,487700.0,13.001,13.0169,13.001,13.0089,487700.0
2014-04-23 13:55:00,16.32,16.34,16.32,16.33,289200.0,13.0089,13.0249,13.0089,13.0169,289200.0
2014-04-23 14:00:00,16.32,16.34,16.31,16.33,354300.0,13.0089,13.0249,13.001,13.0169,354300.0
2014-04-23 14:05:00,16.33,16.34,16.32,16.34,423500.0,13.0169,13.0249,13.0089,13.0249,423500.0
2014-04-23 14:10:00,16.34,16.34,16.32,16.33,170500.0,13.0249,13.0249,13.0089,13.0169,170500.0
2014-04-23 14:15:00,16.32,16.32,16.3,16.3,305000.0,13.0089,13.0089,12.993,12.993,305000.0
2014-04-23 14:20:00,16.3,16.32,16.3,16.32,273200.0,12.993,13.0089,12.993,13.0089,273200.0
2014-04-23 14:25:00,16.32,16.34,16.31,16.33,496800.0,13.0089,13.0249,13.001,13.0169,496800.0
2014-04-23 14:30:00,16.32,16.34,16.32,16.34,262100.0,13.0089,13.0249,13.0089,13.0249,262100.0
2014-04-23 14:35:00,16.34,16.34,16.32,16.32,377400.0,13.0249,13.0249,13.0089,13.0089,377400.0
2014-04-23 14:40:00,16.32,16.34,16.32,16.32,284100.0,13.0089,13.0249,13.0089,13.0089,284100.0
2014-04-23 14:45:00,16.32,16.34,16.32,16.34,313000.0,13.0089,13.0249,13.0089,13.0249,313000.0
2014-04-23 14:50:00,16.34,16.35,16.33,16.35,308400.0,13.0249,13.0329,13.0169,13.0329,308400.0
2014-04-23 14:55:00,16.35,16.35,16.33,16.34,818200.0,13.0329,13.0329,13.0169,13.0249,818200.0
2014-04-23 15:00:00,16.34,16.34,16.33,16.33,407200.0,13.0249,13.0249,13.0169,13.0169,407200.0
2014-04-23 15:05:00,16.33,16.35,16.32,16.35,690500.0,13.0169,13.0329,13.0089,13.0329,690500.0
2014-04-23 15:10:00,16.34,16.35,16.34,16.34,140300.0,13.0249,13.0329,13.0249,13.0249,140300.0
2014-04-23 15:15:00,16.34,16.35,16.34,16.34,170300.0,13.0249,13.0329,13.0249,13.0249,170300.0
2014-04-23 15:20:00,16.34,16.36,16.34,16.36,603100.0,13.0249,13.0408,13.0249,13.0408,603100.0
2014-04-23 15:25:00,16.36,16.36,16.34,16.35,664300.0,13.0408,13.0408,13.0249,13.0329,664300.0
2014-04-23 15:30:00,16.35,16.36,16.34,16.36,471600.0,13.0329,13.0408,13.0249,13.0408,471600.0
2014-04-23 15:35:00,16.36,16.36,16.35,16.36,531200.0,13.0408,13.0408,13.0329,13.0408,531200.0
2014-04-23 15:40:00,16.36,16.36,16.35,16.36,497400.0,13.0408,13.0408,13.0329,13.0408,497400.0
2014-04-23 15:45:00,16.36,16.36,16.35,16.35,685700.0,13.0408,13.0408,13.0329,13.0329,685700.0
2014-04-23 15:50:00,16.36,16.36,16.35,16.36,737400.0,13.0408,13.0408,13.0329,13.0408,737400.0
2014-04-23 15:55:00,16.36,16.4,16.35,16.36,4394500.0,13.0408,13.0727,13.0329,13.0408,4394500.0
2014-04-24 09:30:00,16.44,16.5,16.39,16.49,2758400.0,13.1046,13.1524,13.0647,13.1445,2758400.0
2014-04-24 09:35:00,16.49,16.49,16.4,16.46,2211400.0,13.1445,13.1445,13.0727,13.1205,2211400.0
2014-04-24 09:40:00,16.46,16.47,16.36,16.37,2031300.0,13.1205,13.1285,13.0408,13.0488,2031300.0
2014-04-24 09:45:00,16.37,16.38,16.24,16.27,3042200.0,13.0488,13.0568,12.9452,12.9691,3042200.0
2014-04-24 09:50:00,16.27,16.32,16.26,16.29,1521100.0,12.9691,13.0089,12.9611,12.985,1521100.0
2014-04-24 09:55:00,16.29,16.34,16.29,16.34,1185300.0,12.985,13.0249,12.985,13.0249,1185300.0
2014-04-24 10:00:00,16.34,16.34,16.27,16.29,1215200.0,13.0249,13.0249,12.9691,12.985,1215200.0
2014-04-24 10:05:00,16.29,16.29,16.22,16.23,1676100.0,12.985,12.985,12.9292,12.9372,1676100.0
2014-04-24 10:10:00,16.23,16.29,16.21,16.27,1569200.0,12.9372,12.985,12.9213,12.9691,1569200.0
2014-04-24 10:15:00,16.28,16.34,16.27,16.32,1412700.0,12.9771,13.0249,12.9691,13.0089,1412700.0
2014-04-24 10:20:00,16.33,16.35,16.31,16.31,839500.0,13.0169,13.0329,13.001,13.001,839500.0
2014-04-24 10:25:00,16.32,16.35,16.31,16.33,671200.0,13.0089,13.0329,13.001,13.0169,671200.0
2014-04-24 10:30:00,16.33,16.37,16.32,16.35,890500.0,13.0169,13.0488,13.0089,13.0329,890500.0
2014-04-24 10:35:00,16.35,16.39,16.34,16.37,816500.0,13.0329,13.0647,13.0249,13.0488,816500.0
2014-04-24 10:40:00,16.37,16.39,16.36,16.38,804400.0,13.0488,13.0647,13.0408,13.0568,804400.0
2014-04-24 10:45:00,16.38,16.41,16.37,16.39,1580800.0,13.0568,13.0807,13.0488,13.0647,1580800.0
2014-04-24 10:50:00,16.39,16.39,16.35,16.37,1247100.0,13.0647,13.0647,13.0329,13.0488,1247100.0
2014-04-24 10:55:00,16.37,16.39,16.35,16.37,341500.0,13.0488,13.0647,13.0329,13.0488,341500.0
2014-04-24 11:00:00,16.37,16.38,16.35,16.37,368500.0,13.0488,13.0568,13.0329,13.0488,368500.0
2014-04-24 11:05:00,16.37,16.38,16.36,16.37,415600.0,13.0488,13.0568,13.0408,13.0488,415600.0
2014-04-24 11:10:00,16.37,16.43,16.36,16.43,1214900.0,13.0488,13.0966,13.0408,13.0966,1214900.0
2014-04-24 11:15:00,16.43,16.46,16.42,16.45,704300.0,13.0966,13.1205,13.0887,13.1126,704300.0
2014-04-24 11:20:00,16.45,16.46,16.43,16.43,649600.0,13.1126,13.1205,13.0966,13.0966,649600.0
2014-04-24 11:25:00,16.44,16.45,16.42,16.43,538700.0,13.1046,13.1126,13.0887,13.0966,538700.0
2014-04-24 11:30:00,16.43,16.45,16.42,16.44,623400.0,13.0966,13.1126,13.0887,13.1046,623400.0
2014-04-24 11:35:00,16.44,16.45,16.43,16.45,437000.0,13.1046,13.1126,13.0966,13.1126,437000.0
2014-04-24 11:40:00,16.45,16.45,16.42,16.43,597500.0,13.1126,13.1126,13.0887,13.0966,597500.0
2014-04-24 11:45:00,16.43,16.43,16.41,16.43,375300.0,13.0966,13.0966,13.0807,13.0966,375300.0
2014-04-24 11:50:00,16.43,16.43,16.38,16.41,720400.0,13.0966,13.0966,13.0568,13.0807,720400.0
2014-04-24 11:55:00,16.41,16.41,16.4,16.41,195100.0,13.0807,13.0807,13.0727,13.0807,195100.0
2014-04-24 12:00:00,16.41,16.42,16.4,16.41,298800.0,13.0807,13.0887,13.0727,13.0807,298800.0
2014-04-24 12:05:00,16.41,16.42,16.4,16.41,398500.0,13.0807,13.0887,13.0727,13.0807,398500.0
2014-04-24 12:10:00,16.41,16.42,16.4,16.41,179500.0,13.0807,13.0887,13.0727,13.0807,179500.0
2014-04-24 12:15:00,16.41,16.41,16.4,16.41,179800.0,13.0807,13.0807,13.0727,13.0807,179800.0
2014-04-24 12:20:00,16.41,16.41,16.38,16.39,480500.0,13.0807,13.0807,13.0568,13.0647,480500.0
2014-04-24 12:25:00,16.4,16.4,16.38,16.39,377800.0,13.0727,13.0727,13.0568,13.0647,377800.0
2014-04-24 12:30:00,16.39,16.42,16.39,16.42,352100.0,13.0647,13.0887,13.0647,13.0887,352100.0
2014-04-24 12:35:00,16.42,16.44,16.41,16.43,573000.0,13.0887,13.1046,13.0807,13.0966,573000.0
2014-04-24 12:40:00,16.44,16.44,16.43,16.44,414300.0,13.1046,13.1046,13.0966,13.1046,414300.0
2014-04-24 12:45:00,16.44,16.44,16.43,16.44,117000.0,13.1046,13.1046,13.0966,13.1046,117000.0
2014-04-24 12:50:00,16.44,16.44,16.43,16.44,106500.0,13.1046,13.1046,13.0966,13.1046,106500.0
2014-04-24 12:55:00,16.44,16.45,16.43,16.43,560400.0,13.1046,13.1126,13.0966,13.0966,560400.0
2014-04-24 13:00:00,16.43,16.45,16.43,16.44,221800.0,13.0966,13.1126,13.0966,13.1046,221800.0
2014-04-24 13:05:00,16.43,16.45,16.43,16.44,259800.0,13.0966,13.1126,13.0966,13.1046,259800.0
2014-04-24 13:10:00,16.45,16.46,16.44,16.44,627900.0,13.1126,13.1205,13.1046,13.1046,627900.0
2014-04-24 13:15:00,16.44,16.45,16.44,16.45,207200.0,13.1046,13.1126,13.1046,13.1126,207200.0
2014-04-24 13:20:00,16.45,16.46,16.44,16.45,193700.0,13.1126,13.1205,13.1046,13.1126,193700.0
2014-04-24 13:25:00,16.46,16.46,16.44,16.45,376500.0,13.1205,13.1205,13.1046,13.1126,376500.0
2014-04-24 13:30:00,16.44,16.45,16.43,16.43,721100.0,13.1046,13.1126,13.0966,13.0966,721100.0
2014-04-24 13:35:00,16.43,16.44,16.4,16.4,899900.0,13.0966,13.1046,13.0727,13.0727,899900.0
2014-04-24 13:40:00,16.4,16.43,16.4,16.41,523500.0,13.0727,13.0966,13.0727,13.0807,523500.0
2014-04-24 13:45:00,16.42,16.42,16.39,16.4,488100.0,13.0887,13.0887,13.0647,13.0727,488100.0
2014-04-24 13:50:00,16.39,16.41,16.39,16.39,310200.0,13.0647,13.0807,13.0647,13.0647,310200.0
2014-04-24 13:55:00,16.39,16.41,16.37,16.39,640700.0,13.0647,13.0807,13.0488,13.0647,640700.0
2014-04-24 14:00:00,16.39,16.41,16.38,16.4,454800.0,13.0647,13.0807,13.0568,13.0727,454800.0
2014-04-24 14:05:00,16.4,16.42,16.38,16.39,418600.0,13.0727,13.0887,13.0568,13.0647,418600.0
2014-04-24 14:10:00,16.39,16.4,16.36,16.38,1005800.0,13.0647,13.0727,13.0408,13.0568,1005800.0
2014-04-24 14:15:00,16.38,16.39,16.37,16.38,588500.0,13.0568,13.0647,13.0488,13.0568,588500.0
2014-04-24 14:20:00,16.37,16.38,16.36,16.36,295800.0,13.0488,13.0568,13.0408,13.0408,295800.0
2014-04-24 14:25:00,16.36,16.4,16.36,16.39,370700.0,13.0408,13.0727,13.0408,13.0647,370700.0
2014-04-24 14:30:00,16.4,16.41,16.37,16.4,468400.0,13.0727,13.0807,13.0488,13.0727,468400.0
2014-04-24 14:35:00,16.4,16.41,16.39,16.4,362100.0,13.0727,13.0807,13.0647,13.0727,362100.0
2014-04-24 14:40:00,16.41,16.41,16.38,16.38,222400.0,13.0807,13.0807,13.0568,13.0568,222400.0
2014-04-24 14:45:00,16.38,16.4,16.38,16.4,447200.0,13.0568,13.0727,13.0568,13.0727,447200.0
2014-04-24 14:50:00,16.4,16.4,16.38,16.39,269100.0,13.0727,13.0727,13.0568,13.0647,269100.0
2014-04-24 14:55:00,16.39,16.39,16.36,16.39,550100.0,13.0647,13.0647,13.0408,13.0647,550100.0
2014-04-24 15:00:00,16.39,16.41,16.38,16.41,291600.0,13.0647,13.0807,13.0568,13.0807,291600.0
2014-04-24 15:05:00,16.4,16.41,16.39,16.39,308200.0,13.0727,13.0807,13.0647,13.0647,308200.0
2014-04-24 15:10:00,16.39,16.4,16.39,16.39,88600.0,13.0647,13.0727,13.0647,13.0647,88600.0
2014-04-24 15:15:00,16.4,16.41,16.39,16.39,287400.0,13.0727,13.0807,13.0647,13.0647,287400.0
2014-04-24 15:20:00,16.39,16.41,16.39,16.41,255100.0,13.0647,13.0807,13.0647,13.0807,255100.0
2014-04-24 15:25:00,16.41,16.41,16.39,16.39,589600.0,13.0807,13.0807,13.0647,13.0647,589600.0
2014-04-24 15:30:00,16.39,16.4,16.37,16.38,618700.0,13.0647,13.0727,13.0488,13.0568,618700.0
2014-04-24 15:35:00,16.39,16.39,16.37,16.39,378700.0,13.0647,13.0647,13.0488,13.0647,378700.0
2014-04-24 15:40:00,16.39,16.4,16.38,16.38,522400.0,13.0647,13.0727,13.0568,13.0568,522400.0
2014-04-24 15:45:00,16.38,16.39,16.38,16.38,693200.0,13.0568,13.0647,13.0568,13.0568,693200.0
2014-04-24 15:50:00,16.38,16.4,16.37,16.39,1403100.0,13.0568,13.0727,13.0488,13.0647,1403100.0
2014-04-24 15:55:00,16.39,16.4,16.31,16.35,14004500.0,13.0647,13.0727,13.001,13.0329,14004500.0
2014-04-25 09:30:00,16.1,16.15,16.07,16.11,4431900.0,12.8336,12.8734,12.8097,12.8415,4431900.0
2014-04-25 09:35:00,16.12,16.13,16.07,16.08,2230400.0,12.8495,12.8575,12.8097,12.8176,2230400.0
2014-04-25 09:40:00,16.07,16.15,16.07,16.11,2287200.0,12.8097,12.8734,12.8097,12.8415,2287200.0
2014-04-25 09:45:00,16.11,16.13,16.1,16.1,1361800.0,12.8415,12.8575,12.8336,12.8336,1361800.0
2014-04-25 09:50:00,16.1,16.13,16.09,16.13,1273900.0,12.8336,12.8575,12.8256,12.8575,1273900.0
2014-04-25 09:55:00,16.13,16.16,16.11,16.13,1606100.0,12.8575,12.8814,12.8415,12.8575,1606100.0
2014-04-25 10:00:00,16.14,16.14,16.12,16.12,663500.0,12.8655,12.8655,12.8495,12.8495,663500.0
2014-04-25 10:05:00,16.13,16.22,16.11,16.2,1791800.0,12.8575,12.9292,12.8415,12.9133,1791800.0
2014-04-25 10:10:00,16.21,16.22,16.17,16.2,1694200.0,12.9213,12.9292,12.8894,12.9133,1694200.0
2014-04-25 10:15:00,16.21,16.23,16.19,16.21,1353600.0,12.9213,12.9372,12.9053,12.9213,1353600.0
2014-04-25 10:20:00,16.21,16.21,16.18,16.19,1043100.0,12.9213,12.9213,12.8973,12.9053,1043100.0
2014-04-25 10:25:00,16.19,16.19,16.16,16.16,649100.0,12.9053,12.9053,12.8814,12.8814,649100.0
2014-04-25 10:30:00,16.16,16.18,16.16,16.17,745200.0,12.8814,12.8973,12.8814,12.8894,745200.0
2014-04-25 10:35:00,16.17,16.17,16.11,16.13,1118600.0,12.8894,12.8894,12.8415,12.8575,1118600.0
2014-04-25 10:40:00,16.12,16.15,16.11,16.13,640000.0,12.8495,12.8734,12.8415,12.8575,640000.0
2014-04-25 10:45:00,16.13,16.14,16.11,16.12,637800.0,12.8575,12.8655,12.8415,12.8495,637800.0
2014-04-25 10:50:00,16.13,16.14,16.1,16.11,701400.0,12.8575,12.8655,12.8336,12.8415,701400.0
2014-04-25 10:55:00,16.11,16.11,16.09,16.1,1262000.0,12.8415,12.8415,12.8256,12.8336,1262000.0
2014-04-25 11:00:00,16.1,16.1,16.09,16.09,624300.0,12.8336,12.8336,12.8256,12.8256,624300.0
2014-04-25 11:05:00,16.09,16.1,16.06,16.08,1541900.0,12.8256,12.8336,12.8017,12.8176,1541900.0
2014-04-25 11:10:00,16.08,16.1,16.07,16.09,550000.0,12.8176,12.8336,12.8097,12.8256,550000.0
2014-04-25 11:15:00,16.1,16.12,16.09,16.1,1176500.0,12.8336,12.8495,12.8256,12.8336,1176500.0
2014-04-25 11:20:00,16.1,16.11,16.07,16.08,1115000.0,12.8336,12.8415,12.8097,12.8176,1115000.0
2014-04-25 11:25:00,16.08,16.11,16.08,16.1,587700.0,12.8176,12.8415,12.8176,12.8336,587700.0
2014-04-25 11:30:00,16.1,16.11,16.09,16.1,714000.0,12.8336,12.8415,12.8256,12.8336,714000.0
2014-04-25 11:35:00,16.09,16.11,16.09,16.09,561700.0,12.8256,12.8415,12.8256,12.8256,561700.0
2014-04-25 11:40:00,16.1,16.1,16.08,16.08,531700.0,12.8336,12.8336,12.8176,12.8176,531700.0
2014-04-25 11:45:00,16.09,16.09,16.06,16.08,655600.0,12.8256,12.8256,12.8017,12.8176,655600.0
2014-04-25 11:50:00,16.07,16.11,16.07,16.1,415800.0,12.8097,12.8415,12.8097,12.8336,415800.0
2014-04-25 11:55:00,16.11,16.11,16.08,16.09,390700.0,12.8415,12.8415,12.8176,12.8256,390700.0
2014-04-25 12:00:00,16.09,16.1,16.08,16.1,516400.0,12.8256,12.8336,12.8176,12.8336,516400.0
2014-04-25 12:05:00,16.1,16.1,16.09,16.1,116000.0,12.8336,12.8336,12.8256,12.8336,116000.0
2014-04-25 12:10:00,16.1,16.12,16.09,16.12,477000.0,12.8336,12.8495,12.8256,12.8495,477000.0
2014-04-25 12:15:00,16.12,16.12,16.1,16.1,535400.0,12.8495,12.8495,12.8336,12.8336,535400.0
2014-04-25 12:20:00,16.11,16.11,16.09,16.09,489500.0,12.8415,12.8415,12.8256,12.8256,489500.0
2014-04-25 12:25:00,16.09,16.1,16.09,16.09,248800.0,12.8256,12.8336,12.8256,12.8256,248800.0
2014-04-25 12:30:00,16.09,16.1,16.08,16.08,467400.0,12.8256,12.8336,12.8176,12.8176,467400.0
2014-04-25 12:35:00,16.08,16.09,16.06,16.07,915700.0,12.8176,12.8256,12.8017,12.8097,915700.0
2014-04-25 12:40:00,16.07,16.08,16.06,16.07,450600.0,12.8097,12.8176,12.8017,12.8097,450600.0
2014-04-25 12:45:00,16.08,16.08,16.06,16.06,377300.0,12.8176,12.8176,12.8017,12.8017,377300.0
2014-04-25 12:50:00,16.06,16.07,16.06,16.06,250700.0,12.8017,12.8097,12.8017,12.8017,250700.0
2014-04-25 12:55:00,16.06,16.07,16.06,16.06,174500.0,12.8017,12.8097,12.8017,12.8017,174500.0
2014-04-25 13:00:00,16.07,16.07,16.05,16.05,613800.0,12.8097,12.8097,12.7937,12.7937,613800.0
2014-04-25 13:05:00,16.05,16.06,16.05,16.05,416900.0,12.7937,12.8017,12.7937,12.7937,416900.0
2014-04-25 13:10:00,16.06,16.06,16.05,16.05,202400.0,12.8017,12.8017,12.7937,12.7937,202400.0
2014-04-25 13:15:00,16.05,16.06,16.04,16.04,1303500.0,12.7937,12.8017,12.7857,12.7857,1303500.0
2014-04-25 13:20:00,16.04,16.05,16.03,16.04,882900.0,12.7857,12.7937,12.7778,12.7857,882900.0
2014-04-25 13:25:00,16.04,16.06,16.03,16.05,380300.0,12.7857,12.8017,12.7778,12.7937,380300.0
2014-04-25 13:30:00,16.05,16.06,16.02,16.04,756300.0,12.7937,12.8017,12.7698,12.7857,756300.0
2014-04-25 13:35:00,16.05,16.05,16.04,16.05,321200.0,12.7937,12.7937,12.7857,12.7937,321200.0
2014-04-25 13:40:00,16.05,16.06,16.04,16.05,357800.0,12.7937,12.8017,12.7857,12.7937,357800.0
2014-04-25 13:45:00,16.06,16.08,16.05,16.07,570300.0,12.8017,12.8176,12.7937,12.8097,570300.0
2014-04-25 13:50:00,16.07,16.07,16.04,16.04,319200.0,12.8097,12.8097,12.7857,12.7857,319200.0
2014-04-25 13:55:00,16.05,16.06,16.05,16.05,375500.0,12.7937,12.8017,12.7937,12.7937,375500.0
2014-04-25 14:00:00,16.06,16.06,16.03,16.03,501600.0,12.8017,12.8017,12.7778,12.7778,501600.0
2014-04-25 14:05:00,16.04,16.04,16.03,16.04,327300.0,12.7857,12.7857,12.7778,12.7857,327300.0
2014-04-25 14:10:00,16.04,16.04,16.02,16.02,704300.0,12.7857,12.7857,12.7698,12.7698,704300.0
2014-04-25 14:15:00,16.02,16.03,16.0,16.01,782000.0,12.7698,12.7778,12.7539,12.7618,782000.0
2014-04-25 14:20:00,16.0,16.02,16.0,16.01,494500.0,12.7539,12.7698,12.7539,12.7618,494500.0
2014-04-25 14:25:00,16.01,16.03,16.0,16.02,773000.0,12.7618,12.7778,12.7539,12.7698,773000.0
2014-04-25 14:30:00,16.02,16.02,15.97,15.99,1857700.0,12.7698,12.7698,12.7299,12.7459,1857700.0
2014-04-25 14:35:00,16.0,16.03,15.99,16.02,1171100.0,12.7539,12.7778,12.7459,12.7698,1171100.0
2014-04-25 14:40:00,16.02,16.03,15.98,15.98,1008900.0,12.7698,12.7778,12.7379,12.7379,1008900.0
2014-04-25 14:45:00,15.98,16.0,15.98,15.99,605300.0,12.7379,12.7539,12.7379,12.7459,605300.0
2014-04-25 14:50:00,15.99,16.01,15.98,15.99,789600.0,12.7459,12.7618,12.7379,12.7459,789600.0
2014-04-25 14:55:00,15.99,16.0,15.96,15.96,733300.0,12.7459,12.7539,12.722,12.722,733300.0
2014-04-25 15:00:00,15.96,15.97,15.95,15.96,1197700.0,12.722,12.7299,12.714,12.722,1197700.0
2014-04-25 15:05:00,15.96,15.96,15.94,15.96,1246200.0,12.722,12.722,12.706,12.722,1246200.0
2014-04-25 15:10:00,15.96,15.96,15.94,15.96,869900.0,12.722,12.722,12.706,12.722,869900.0
2014-04-25 15:15:00,15.96,15.98,15.95,15.98,971100.0,12.722,12.7379,12.714,12.7379,971100.0
2014-04-25 15:20:00,15.98,15.98,15.96,15.97,461200.0,12.7379,12.7379,12.722,12.7299,461200.0
2014-04-25 15:25:00,15.97,15.99,15.96,15.98,881400.0,12.7299,12.7459,12.722,12.7379,881400.0
2014-04-25 15:30:00,15.97,16.0,15.97,15.98,1000100.0,12.7299,12.7539,12.7299,12.7379,1000100.0
2014-04-25 15:35:00,15.98,16.0,15.97,15.98,1115300.0,12.7379,12.7539,12.7299,12.7379,1115300.0
2014-04-25 15:40:00,15.98,16.0,15.97,15.99,1196400.0,12.7379,12.7539,12.7299,12.7459,1196400.0
2014-04-25 15:45:00,15.99,15.99,15.97,15.98,2290300.0,12.7459,12.7459,12.7299,12.7379,2290300.0
2014-04-25 15:50:00,15.98,15.98,15.95,15.95,3521500.0,12.7379,12.7379,12.714,12.714,3521500.0
2014-04-25 15:55:00,15.95,15.96,15.93,15.95,4774300.0,12.714,12.722,12.6981,12.714,4774300.0
2014-04-28 09:30:00,15.33,15.38,15.1,15.11,20626600.0,12.2198,12.2597,12.0365,12.0444,20626600.0
2014-04-28 09:35:00,15.11,15.21,15.06,15.15,12314800.0,12.0444,12.1241,12.0046,12.0763,12314800.0
2014-04-28 09:40:00,15.15,15.16,15.07,15.12,7536200.0,12.0763,12.0843,12.0125,12.0524,7536200.0
2014-04-28 09:45:00,15.13,15.19,15.1,15.11,6016600.0,12.0604,12.1082,12.0365,12.0444,6016600.0
2014-04-28 09:50:00,15.12,15.19,15.11,15.18,4660200.0,12.0524,12.1082,12.0444,12.1002,4660200.0
2014-04-28 09:55:00,15.18,15.2,15.16,15.16,5735000.0,12.1002,12.1162,12.0843,12.0843,5735000.0
2014-04-28 10:00:00,15.17,15.23,15.16,15.22,7112900.0,12.0923,12.1401,12.0843,12.1321,7112900.0
2014-04-28 10:05:00,15.22,15.29,15.2,15.29,7799900.0,12.1321,12.1879,12.1162,12.1879,7799900.0
2014-04-28 10:10:00,15.28,15.34,15.25,15.33,6438200.0,12.1799,12.2278,12.156,12.2198,6438200.0
2014-04-28 10:15:00,15.34,15.41,15.31,15.32,8995700.0,12.2278,12.2836,12.2039,12.2118,8995700.0
2014-04-28 10:20:00,15.31,15.35,15.29,15.29,3403400.0,12.2039,12.2357,12.1879,12.1879,3403400.0
2014-04-28 10:25:00,15.29,15.3,15.24,15.26,3829700.0,12.1879,12.1959,12.1481,12.164,3829700.0
2014-04-28 10:30:00,15.27,15.4,15.25,15.35,7247900.0,12.172,12.2756,12.156,12.2357,7247900.0
2014-04-28 10:35:00,15.34,15.35,15.29,15.31,3145500.0,12.2278,12.2357,12.1879,12.2039,3145500.0
2014-04-28 10:40:00,15.32,15.32,15.26,15.28,2945000.0,12.2118,12.2118,12.164,12.1799,2945000.0
2014-04-28 10:45:00,15.28,15.29,15.25,15.26,2752100.0,12.1799,12.1879,12.156,12.164,2752100.0
2014-04-28 10:50:00,15.25,15.26,15.2,15.2,4243000.0,12.156,12.164,12.1162,12.1162,4243000.0
2014-04-28 10:55:00,15.2,15.21,15.17,15.17,3213000.0,12.1162,12.1241,12.0923,12.0923,3213000.0
2014-04-28 11:00:00,15.17,15.25,15.17,15.25,3536900.0,12.0923,12.156,12.0923,12.156,3536900.0
2014-04-28 11:05:00,15.25,15.25,15.18,15.19,2350900.0,12.156,12.156,12.1002,12.1082,2350900.0
2014-04-28 11:10:00,15.19,15.19,15.15,15.16,2117700.0,12.1082,12.1082,12.0763,12.0843,2117700.0
2014-04-28 11:15:00,15.15,15.16,15.12,15.12,3506100.0,12.0763,12.0843,12.0524,12.0524,3506100.0
2014-04-28 11:20:00,15.13,15.13,15.1,15.13,4186800.0,12.0604,12.0604,12.0365,12.0604,4186800.0
2014-04-28 11:25:00,15.13,15.15,15.1,15.13,4523400.0,12.0604,12.0763,12.0365,12.0604,4523400.0
2014-04-28 11:30:00,15.13,15.2,15.12,15.2,2482900.0,12.0604,12.1162,12.0524,12.1162,2482900.0
2014-04-28 11:35:00,15.2,15.21,15.16,15.17,2951200.0,12.1162,12.1241,12.0843,12.0923,2951200.0
2014-04-28 11:40:00,15.17,15.19,15.16,15.19,1793200.0,12.0923,12.1082,12.0843,12.1082,1793200.0
2014-04-28 11:45:00,15.19,15.22,15.17,15.18,3957600.0,12.1082,12.1321,12.0923,12.1002,3957600.0
2014-04-28 11:50:00,15.18,15.18,15.11,15.12,4258600.0,12.1002,12.1002,12.0444,12.0524,4258600.0
2014-04-28 11:55:00,15.12,15.13,15.09,15.1,5393100.0,12.0524,12.0604,12.0285,12.0365,5393100.0
2014-04-28 12:00:00,15.1,15.16,15.09,15.14,2851100.0,12.0365,12.0843,12.0285,12.0683,2851100.0
2014-04-28 12:05:00,15.14,15.15,15.11,15.15,1784800.0,12.0683,12.0763,12.0444,12.0763,1784800.0
2014-04-28 12:10:00,15.15,15.18,15.14,15.15,3013400.0,12.0763,12.1002,12.0683,12.0763,3013400.0
2014-04-28 12:15:00,15.16,15.17,15.14,15.15,2145500.0,12.0843,12.0923,12.0683,12.0763,2145500.0
2014-04-28 12:20:00,15.15,15.15,15.13,15.14,1414400.0,12.0763,12.0763,12.0604,12.0683,1414400.0
2014-04-28 12:25:00,15.13,15.15,15.1,15.11,1580800.0,12.0604,12.0763,12.0365,12.0444,1580800.0
2014-04-28 12:30:00,15.11,15.11,15.1,15.1,1228700.0,12.0444,12.0444,12.0365,12.0365,1228700.0
2014-04-28 12:35:00,15.1,15.12,15.09,15.1,4003200.0,12.0365,12.0524,12.0285,12.0365,4003200.0
2014-04-28 12:40:00,15.1,15.12,15.07,15.08,2950200.0,12.0365,12.0524,12.0125,12.0205,2950200.0
2014-04-28 12:45:00,15.08,15.1,15.07,15.1,1937400.0,12.0205,12.0365,12.0125,12.0365,1937400.0
2014-04-28 12:50:00,15.1,15.1,15.05,15.06,3244100.0,12.0365,12.0365,11.9966,12.0046,3244100.0
2014-04-28 12:55:00,15.06,15.06,15.01,15.02,3853200.0,12.0046,12.0046,11.9647,11.9727,3853200.0
2014-04-28 13:00:00,15.02,15.03,15.0,15.0,4419300.0,11.9727,11.9807,11.9567,11.9567,4419300.0
2014-04-28 13:05:00,15.0,15.01,14.97,14.98,4679500.0,11.9567,11.9647,11.9328,11.9408,4679500.0
2014-04-28 13:10:00,14.98,15.0,14.93,14.93,3537900.0,11.9408,11.9567,11.9009,11.9009,3537900.0
2014-04-28 13:15:00,14.94,14.95,14.93,14.94,2922600.0,11.9089,11.9169,11.9009,11.9089,2922600.0
2014-04-28 13:20:00,14.94,14.95,14.87,14.88,3717200.0,11.9089,11.9169,11.8531,11.8611,3717200.0
2014-04-28 13:25:00,14.88,14.91,14.87,14.9,3302700.0,11.8611,11.885,11.8531,11.877,3302700.0
2014-04-28 13:30:00,14.89,14.9,14.86,14.88,2587300.0,11.8691,11.877,11.8452,11.8611,2587300.0
2014-04-28 13:35:00,14.87,14.93,14.87,14.93,3027900.0,11.8531,11.9009,11.8531,11.9009,3027900.0
2014-04-28 13:40:00,14.93,14.98,14.92,14.94,2918700.0,11.9009,11.9408,11.893,11.9089,2918700.0
2014-04-28 13:45:00,14.95,14.99,14.94,14.98,1888900.0,11.9169,11.9488,11.9089,11.9408,1888900.0
2014-04-28 13:50:00,14.99,15.02,14.93,14.96,4731400.0,11.9488,11.9727,11.9009,11.9249,4731400.0
2014-04-28 13:55:00,14.96,14.98,14.89,14.91,3991300.0,11.9249,11.9408,11.8691,11.885,3991300.0
2014-04-28 14:00:00,14.9,14.91,14.87,14.88,2191200.0,11.877,11.885,11.8531,11.8611,2191200.0
2014-04-28 14:05:00,14.87,14.89,14.86,14.89,2279000.0,11.8531,11.8691,11.8452,11.8691,2279000.0
2014-04-28 14:10:00,14.88,14.89,14.88,14.88,1708400.0,11.8611,11.8691,11.8611,11.8611,1708400.0
2014-04-28 14:15:00,14.89,14.91,14.88,14.91,3067000.0,11.8691,11.885,11.8611,11.885,3067000.0
2014-04-28 14:20:00,14.91,14.95,14.89,14.95,2158700.0,11.885,11.9169,11.8691,11.9169,2158700.0
2014-04-28 14:25:00,14.95,15.0,14.92,15.0,4521100.0,11.9169,11.9567,11.893,11.9567,4521100.0
2014-04-28 14:30:00,15.0,15.02,14.94,14.96,3886100.0,11.9567,11.9727,11.9089,11.9249,3886100.0
2014-04-28 14:35:00,14.96,14.98,14.94,14.98,1463500.0,11.9249,11.9408,11.9089,11.9408,1463500.0
2014-04-28 14:40:00,14.98,14.98,14.92,14.94,1495500.0,11.9408,11.9408,11.893,11.9089,1495500.0
2014-04-28 14:45:00,14.94,14.96,14.92,14.95,1521300.0,11.9089,11.9249,11.893,11.9169,1521300.0
2014-04-28 14:50:00,14.96,14.97,14.95,14.96,1364600.0,11.9249,11.9328,11.9169,11.9249,1364600.0
2014-04-28 14:55:00,14.96,14.98,14.93,14.94,2132300.0,11.9249,11.9408,11.9009,11.9089,2132300.0
2014-04-28 15:00:00,14.94,14.96,14.93,14.95,2412900.0,11.9089,11.9249,11.9009,11.9169,2412900.0
2014-04-28 15:05:00,14.95,14.98,14.94,14.98,1998900.0,11.9169,11.9408,11.9089,11.9408,1998900.0
2014-04-28 15:10:00,14.98,14.98,14.95,14.96,2128200.0,11.9408,11.9408,11.9169,11.9249,2128200.0
2014-04-28 15:15:00,14.97,14.98,14.96,14.98,2493700.0,11.9328,11.9408,11.9249,11.9408,2493700.0
2014-04-28 15:20:00,14.98,15.0,14.96,14.98,3896100.0,11.9408,11.9567,11.9249,11.9408,3896100.0
2014-04-28 15:25:00,14.98,15.0,14.97,14.99,3337300.0,11.9408,11.9567,11.9328,11.9488,3337300.0
2014-04-28 15:30:00,14.99,15.01,14.98,14.98,5359900.0,11.9488,11.9647,11.9408,11.9408,5359900.0
2014-04-28 15:35:00,14.98,15.0,14.96,14.98,5160200.0,11.9408,11.9567,11.9249,11.9408,5160200.0
2014-04-28 15:40:00,14.98,14.98,14.95,14.96,3571000.0,11.9408,11.9408,11.9169,11.9249,3571000.0
2014-04-28 15:45:00,14.96,14.99,14.96,14.97,5857600.0,11.9249,11.9488,11.9249,11.9328,5857600.0
2014-04-28 15:50:00,14.98,15.0,14.97,14.99,4372800.0,11.9408,11.9567,11.9328,11.9488,4372800.0
2014-04-28 15:55:00,14.98,14.99,14.95,14.96,9757900.0,11.9408,11.9488,11.9169,11.9249,9757900.0
2014-04-29 09:30:00,15.04,15.05,14.97,14.98,9145500.0,11.9886,11.9966,11.9328,11.9408,9145500.0
2014-04-29 09:35:00,14.97,15.02,14.91,15.01,5332300.0,11.9328,11.9727,11.885,11.9647,5332300.0
2014-04-29 09:40:00,15.01,15.05,14.99,15.04,3985500.0,11.9647,11.9966,11.9488,11.9886,3985500.0
2014-04-29 09:45:00,15.04,15.08,15.0,15.07,5889400.0,11.9886,12.0205,11.9567,12.0125,5889400.0
2014-04-29 09:50:00,15.08,15.11,15.06,15.08,3179300.0,12.0205,12.0444,12.0046,12.0205,3179300.0
2014-04-29 09:55:00,15.08,15.11,15.07,15.09,2600300.0,12.0205,12.0444,12.0125,12.0285,2600300.0
2014-04-29 10:00:00,15.1,15.15,15.07,15.14,3464600.0,12.0365,12.0763,12.0125,12.0683,3464600.0
2014-04-29 10:05:00,15.15,15.19,15.13,15.16,4065900.0,12.0763,12.1082,12.0604,12.0843,4065900.0
2014-04-29 10:10:00,15.16,15.19,15.15,15.15,2433500.0,12.0843,12.1082,12.0763,12.0763,2433500.0
2014-04-29 10:15:00,15.15,15.18,15.12,15.16,2042800.0,12.0763,12.1002,12.0524,12.0843,2042800.0
2014-04-29 10:20:00,15.17,15.17,15.1,15.11,3343200.0,12.0923,12.0923,12.0365,12.0444,3343200.0
2014-04-29 10:25:00,15.11,15.13,15.1,15.12,3061100.0,12.0444,12.0604,12.0365,12.0524,3061100.0
2014-04-29 10:30:00,15.11,15.14,15.1,15.14,1403900.0,12.0444,12.0683,12.0365,12.0683,1403900.0
2014-04-29 10:35:00,15.14,15.15,15.13,15.15,1636800.0,12.0683,12.0763,12.0604,12.0763,1636800.0
2014-04-29 10:40:00,15.15,15.16,15.13,15.16,1837900.0,12.0763,12.0843,12.0604,12.0843,1837900.0
2014-04-29 10:45:00,15.16,15.17,15.15,15.15,984000.0,12.0843,12.0923,12.0763,12.0763,984000.0
2014-04-29 10:50:00,15.15,15.17,15.14,15.14,1540200.0,12.0763,12.0923,12.0683,12.0683,1540200.0
2014-04-29 10:55:00,15.15,15.15,15.11,15.12,1252800.0,12.0763,12.0763,12.0444,12.0524,1252800.0
2014-04-29 11:00:00,15.12,15.12,15.1,15.11,1599700.0,12.0524,12.0524,12.0365,12.0444,1599700.0
2014-04-29 11:05:00,15.11,15.11,15.1,15.11,799300.0,12.0444,12.0444,12.0365,12.0444,799300.0
2014-04-29 11:10:00,15.11,15.11,15.08,15.09,1614600.0,12.0444,12.0444,12.0205,12.0285,1614600.0
2014-04-29 11:15:00,15.09,15.11,15.07,15.09,1678900.0,12.0285,12.0444,12.0125,12.0285,1678900.0
2014-04-29 11:20:00,15.09,15.13,15.08,15.13,2128100.0,12.0285,12.0604,12.0205,12.0604,2128100.0
2014-04-29 11:25:00,15.13,15.13,15.12,15.13,1191500.0,12.0604,12.0604,12.0524,12.0604,1191500.0
2014-04-29 11:30:00,15.13,15.13,15.12,15.13,1244600.0,12.0604,12.0604,12.0524,12.0604,1244600.0
2014-04-29 11:35:00,15.13,15.15,15.1,15.15,1434300.0,12.0604,12.0763,12.0365,12.0763,1434300.0
2014-04-29 11:40:00,15.15,15.15,15.13,15.14,715500.0,12.0763,12.0763,12.0604,12.0683,715500.0
2014-04-29 11:45:00,15.14,15.14,15.12,15.13,1438300.0,12.0683,12.0683,12.0524,12.0604,1438300.0
2014-04-29 11:50:00,15.14,15.17,15.12,15.15,1612000.0,12.0683,12.0923,12.0524,12.0763,1612000.0
2014-04-29 11:55:00,15.15,15.17,15.15,15.15,683700.0,12.0763,12.0923,12.0763,12.0763,683700.0
2014-04-29 12:00:00,15.16,15.16,15.15,15.15,514500.0,12.0843,12.0843,12.0763,12.0763,514500.0
2014-04-29 12:05:00,15.15,15.18,15.15,15.18,1165400.0,12.0763,12.1002,12.0763,12.1002,1165400.0
2014-04-29 12:10:00,15.18,15.2,15.17,15.2,1733600.0,12.1002,12.1162,12.0923,12.1162,1733600.0
2014-04-29 12:15:00,15.19,15.2,15.18,15.2,942100.0,12.1082,12.1162,12.1002,12.1162,942100.0
2014-04-29 12:20:00,15.19,15.22,15.19,15.21,1587100.0,12.1082,12.1321,12.1082,12.1241,1587100.0
2014-04-29 12:25:00,15.21,15.22,15.2,15.22,660100.0,12.1241,12.1321,12.1162,12.1321,660100.0
2014-04-29 12:30:00,15.21,15.22,15.2,15.21,956900.0,12.1241,12.1321,12.1162,12.1241,956900.0
2014-04-29 12:35:00,15.22,15.23,15.21,15.23,875800.0,12.1321,12.1401,12.1241,12.1401,875800.0
2014-04-29 12:40:00,15.23,15.27,15.22,15.26,1802900.0,12.1401,12.172,12.1321,12.164,1802900.0
2014-04-29 12:45:00,15.27,15.29,15.26,15.29,831700.0,12.172,12.1879,12.164,12.1879,831700.0
2014-04-29 12:50:00,15.29,15.3,15.26,15.26,1321900.0,12.1879,12.1959,12.164,12.164,1321900.0
2014-04-29 12:55:00,15.26,15.28,15.26,15.28,722900.0,12.164,12.1799,12.164,12.1799,722900.0
2014-04-29 13:00:00,15.27,15.28,15.27,15.27,1289900.0,12.172,12.1799,12.172,12.172,1289900.0
2014-04-29 13:05:00,15.27,15.28,15.24,15.26,1607400.0,12.172,12.1799,12.1481,12.164,1607400.0
2014-04-29 13:10:00,15.25,15.27,15.24,15.26,1094400.0,12.156,12.172,12.1481,12.164,1094400.0
2014-04-29 13:15:00,15.26,15.26,15.24,15.25,733300.0,12.164,12.164,12.1481,12.156,733300.0
2014-04-29 13:20:00,15.25,15.25,15.23,15.24,1132600.0,12.156,12.156,12.1401,12.1481,1132600.0
2014-04-29 13:25:00,15.23,15.24,15.23,15.23,682400.0,12.1401,12.1481,12.1401,12.1401,682400.0
2014-04-29 13:30:00,15.23,15.24,15.21,15.21,1466100.0,12.1401,12.1481,12.1241,12.1241,1466100.0
2014-04-29 13:35:00,15.21,15.22,15.2,15.2,818400.0,12.1241,12.1321,12.1162,12.1162,818400.0
2014-04-29 13:40:00,15.2,15.21,15.15,15.16,2267400.0,12.1162,12.1241,12.0763,12.0843,2267400.0
2014-04-29 13:45:00,15.15,15.17,15.15,15.17,1437700.0,12.0763,12.0923,12.0763,12.0923,1437700.0
2014-04-29 13:50:00,15.17,15.17,15.16,15.17,597000.0,12.0923,12.0923,12.0843,12.0923,597000.0
2014-04-29 13:55:00,15.17,15.19,15.16,15.19,890600.0,12.0923,12.1082,12.0843,12.1082,890600.0
2014-04-29 14:00:00,15.19,15.19,15.16,15.19,1328900.0,12.1082,12.1082,12.0843,12.1082,1328900.0
2014-04-29 14:05:00,15.19,15.2,15.18,15.2,782900.0,12.1082,12.1162,12.1002,12.1162,782900.0
2014-04-29 14:10:00,15.19,15.22,15.19,15.21,695000.0,12.1082,12.1321,12.1082,12.1241,695000.0
2014-04-29 14:15:00,15.21,15.22,15.19,15.2,933400.0,12.1241,12.1321,12.1082,12.1162,933400.0
2014-04-29 14:20:00,15.2,15.2,15.18,15.18,601300.0,12.1162,12.1162,12.1002,12.1002,601300.0
2014-04-29 14:25:00,15.19,15.19,15.16,15.17,3929700.0,12.1082,12.1082,12.0843,12.0923,3929700.0
2014-04-29 14:30:00,15.18,15.19,15.17,15.18,1011500.0,12.1002,12.1082,12.0923,12.1002,1011500.0
2014-04-29 14:35:00,15.18,15.18,15.17,15.17,608800.0,12.1002,12.1002,12.0923,12.0923,608800.0
2014-04-29 14:40:00,15.17,15.18,15.15,15.16,1466000.0,12.0923,12.1002,12.0763,12.0843,1466000.0
2014-04-29 14:45:00,15.16,15.16,15.12,15.13,2027700.0,12.0843,12.0843,12.0524,12.0604,2027700.0
2014-04-29 14:50:00,15.12,15.15,15.12,15.13,4334300.0,12.0524,12.0763,12.0524,12.0604,4334300.0
2014-04-29 14:55:00,15.14,15.14,15.13,15.14,493300.0,12.0683,12.0683,12.0604,12.0683,493300.0
2014-04-29 15:00:00,15.14,15.15,15.13,15.15,1050900.0,12.0683,12.0763,12.0604,12.0763,1050900.0
2014-04-29 15:05:00,15.15,15.19,15.14,15.19,1065200.0,12.0763,12.1082,12.0683,12.1082,1065200.0
2014-04-29 15:10:00,15.19,15.19,15.17,15.17,1219400.0,12.1082,12.1082,12.0923,12.0923,1219400.0
2014-04-29 15:15:00,15.18,15.18,15.17,15.18,404200.0,12.1002,12.1002,12.0923,12.1002,404200.0
2014-04-29 15:20:00,15.17,15.21,15.17,15.2,1867100.0,12.0923,12.1241,12.0923,12.1162,1867100.0
2014-04-29 15:25:00,15.2,15.25,15.19,15.24,1810200.0,12.1162,12.156,12.1082,12.1481,1810200.0
2014-04-29 15:30:00,15.24,15.24,15.22,15.23,655800.0,12.1481,12.1481,12.1321,12.1401,655800.0
2014-04-29 15:35:00,15.23,15.23,15.2,15.2,1377800.0,12.1401,12.1401,12.1162,12.1162,1377800.0
2014-04-29 15:40:00,15.21,15.22,15.2,15.2,1584900.0,12.1241,12.1321,12.1162,12.1162,1584900.0
2014-04-29 15:45:00,15.21,15.23,15.2,15.21,3251600.0,12.1241,12.1401,12.1162,12.1241,3251600.0
2014-04-29 15:50:00,15.21,15.23,15.19,15.21,2811200.0,12.1241,12.1401,12.1082,12.1241,2811200.0
2014-04-29 15:55:00,15.21,15.24,15.21,15.23,4778500.0,12.1241,12.1481,12.1241,12.1401,4778500.0
2014-04-30 09:30:00,15.26,15.27,15.17,15.2,2548200.0,12.164,12.172,12.0923,12.1162,2548200.0
2014-04-30 09:35:00,15.19,15.23,15.17,15.17,1736500.0,12.1082,12.1401,12.0923,12.0923,1736500.0
2014-04-30 09:40:00,15.18,15.2,15.16,15.17,1375800.0,12.1002,12.1162,12.0843,12.0923,1375800.0
2014-04-30 09:45:00,15.17,15.2,15.16,15.16,1216200.0,12.0923,12.1162,12.0843,12.0843,1216200.0
2014-04-30 09:50:00,15.16,15.18,15.15,15.16,1313800.0,12.0843,12.1002,12.0763,12.0843,1313800.0
2014-04-30 09:55:00,15.16,15.19,15.13,15.18,1776700.0,12.0843,12.1082,12.0604,12.1002,1776700.0
2014-04-30 10:00:00,15.18,15.18,15.14,15.16,1072200.0,12.1002,12.1002,12.0683,12.0843,1072200.0
2014-04-30 10:05:00,15.16,15.21,15.15,15.2,1373400.0,12.0843,12.1241,12.0763,12.1162,1373400.0
2014-04-30 10:10:00,15.2,15.22,15.19,15.21,1356000.0,12.1162,12.1321,12.1082,12.1241,1356000.0
2014-04-30 10:15:00,15.21,15.23,15.2,15.21,1097600.0,12.1241,12.1401,12.1162,12.1241,1097600.0
2014-04-30 10:20:00,15.22,15.22,15.17,15.21,1426600.0,12.1321,12.1321,12.0923,12.1241,1426600.0
2014-04-30 10:25:00,15.21,15.24,15.2,15.21,814200.0,12.1241,12.1481,12.1162,12.1241,814200.0
2014-04-30 10:30:00,15.21,15.23,15.19,15.2,619700.0,12.1241,12.1401,12.1082,12.1162,619700.0
2014-04-30 10:35:00,15.19,15.2,15.17,15.18,671600.0,12.1082,12.1162,12.0923,12.1002,671600.0
2014-04-30 10:40:00,15.18,15.2,15.16,15.2,842000.0,12.1002,12.1162,12.0843,12.1162,842000.0
2014-04-30 10:45:00,15.2,15.2,15.17,15.19,769600.0,12.1162,12.1162,12.0923,12.1082,769600.0
2014-04-30 10:50:00,15.19,15.2,15.17,15.19,969600.0,12.1082,12.1162,12.0923,12.1082,969600.0
2014-04-30 10:55:00,15.19,15.19,15.18,15.18,302200.0,12.1082,12.1082,12.1002,12.1002,302200.0
2014-04-30 11:00:00,15.18,15.19,15.17,15.18,423300.0,12.1002,12.1082,12.0923,12.1002,423300.0
2014-04-30 11:05:00,15.17,15.18,15.16,15.17,631700.0,12.0923,12.1002,12.0843,12.0923,631700.0
2014-04-30 11:10:00,15.16,15.17,15.15,15.16,1196000.0,12.0843,12.0923,12.0763,12.0843,1196000.0
2014-04-30 11:15:00,15.16,15.16,15.15,15.16,476800.0,12.0843,12.0843,12.0763,12.0843,476800.0
2014-04-30 11:20:00,15.15,15.17,15.15,15.17,632400.0,12.0763,12.0923,12.0763,12.0923,632400.0
2014-04-30 11:25:00,15.17,15.18,15.16,15.18,924900.0,12.0923,12.1002,12.0843,12.1002,924900.0
2014-04-30 11:30:00,15.18,15.18,15.16,15.18,568900.0,12.1002,12.1002,12.0843,12.1002,568900.0
2014-04-30 11:35:00,15.18,15.19,15.16,15.18,1251300.0,12.1002,12.1082,12.0843,12.1002,1251300.0
2014-04-30 11:40:00,15.18,15.2,15.18,15.19,828700.0,12.1002,12.1162,12.1002,12.1082,828700.0
2014-04-30 11:45:00,15.2,15.2,15.19,15.19,276700.0,12.1162,12.1162,12.1082,12.1082,276700.0
2014-04-30 11:50:00,15.19,15.2,15.19,15.19,241400.0,12.1082,12.1162,12.1082,12.1082,241400.0
2014-04-30 11:55:00,15.2,15.2,15.18,15.19,471900.0,12.1162,12.1162,12.1002,12.1082,471900.0
2014-04-30 12:00:00,15.18,15.19,15.17,15.17,316500.0,12.1002,12.1082,12.0923,12.0923,316500.0
2014-04-30 12:05:00,15.18,15.18,15.17,15.17,442700.0,12.1002,12.1002,12.0923,12.0923,442700.0
2014-04-30 12:10:00,15.18,15.18,15.17,15.17,306500.0,12.1002,12.1002,12.0923,12.0923,306500.0
2014-04-30 12:15:00,15.17,15.18,15.16,15.17,489600.0,12.0923,12.1002,12.0843,12.0923,489600.0
2014-04-30 12:20:00,15.17,15.18,15.16,15.18,889800.0,12.0923,12.1002,12.0843,12.1002,889800.0
2014-04-30 12:25:00,15.18,15.18,15.16,15.18,622600.0,12.1002,12.1002,12.0843,12.1002,622600.0
2014-04-30 12:30:00,15.18,15.18,15.16,15.16,306500.0,12.1002,12.1002,12.0843,12.0843,306500.0
2014-04-30 12:35:00,15.17,15.18,15.16,15.18,323000.0,12.0923,12.1002,12.0843,12.1002,323000.0
2014-04-30 12:40:00,15.18,15.18,15.16,15.16,540700.0,12.1002,12.1002,12.0843,12.0843,540700.0
2014-04-30 12:45:00,15.16,15.18,15.16,15.17,375100.0,12.0843,12.1002,12.0843,12.0923,375100.0
2014-04-30 12:50:00,15.18,15.18,15.17,15.18,396000.0,12.1002,12.1002,12.0923,12.1002,396000.0
2014-04-30 12:55:00,15.18,15.19,15.17,15.18,581300.0,12.1002,12.1082,12.0923,12.1002,581300.0
2014-04-30 13:00:00,15.18,15.19,15.17,15.18,406200.0,12.1002,12.1082,12.0923,12.1002,406200.0
2014-04-30 13:05:00,15.19,15.2,15.18,15.19,387500.0,12.1082,12.1162,12.1002,12.1082,387500.0
2014-04-30 13:10:00,15.2,15.2,15.18,15.19,393700.0,12.1162,12.1162,12.1002,12.1082,393700.0
2014-04-30 13:15:00,15.18,15.19,15.17,15.18,359400.0,12.1002,12.1082,12.0923,12.1002,359400.0
2014-04-30 13:20:00,15.17,15.18,15.17,15.18,533900.0,12.0923,12.1002,12.0923,12.1002,533900.0
2014-04-30 13:25:00,15.17,15.18,15.17,15.17,473400.0,12.0923,12.1002,12.0923,12.0923,473400.0
2014-04-30 13:30:00,15.17,15.19,15.17,15.19,814100.0,12.0923,12.1082,12.0923,12.1082,814100.0
2014-04-30 13:35:00,15.19,15.2,15.18,15.18,727400.0,12.1082,12.1162,12.1002,12.1002,727400.0
2014-04-30 13:40:00,15.18,15.19,15.17,15.19,383900.0,12.1002,12.1082,12.0923,12.1082,383900.0
2014-04-30 13:45:00,15.18,15.19,15.18,15.19,220300.0,12.1002,12.1082,12.1002,12.1082,220300.0
2014-04-30 13:50:00,15.19,15.19,15.17,15.17,816700.0,12.1082,12.1082,12.0923,12.0923,816700.0
2014-04-30 13:55:00,15.17,15.18,15.16,15.17,1109400.0,12.0923,12.1002,12.0843,12.0923,1109400.0
2014-04-30 14:00:00,15.17,15.22,15.16,15.2,1750100.0,12.0923,12.1321,12.0843,12.1162,1750100.0
2014-04-30 14:05:00,15.21,15.22,15.17,15.19,967800.0,12.1241,12.1321,12.0923,12.1082,967800.0
2014-04-30 14:10:00,15.19,15.19,15.15,15.16,1266500.0,12.1082,12.1082,12.0763,12.0843,1266500.0
2014-04-30 14:15:00,15.16,15.18,15.16,15.18,841200.0,12.0843,12.1002,12.0843,12.1002,841200.0
2014-04-30 14:20:00,15.18,15.2,15.17,15.2,458700.0,12.1002,12.1162,12.0923,12.1162,458700.0
2014-04-30 14:25:00,15.19,15.2,15.18,15.18,648900.0,12.1082,12.1162,12.1002,12.1002,648900.0
2014-04-30 14:30:00,15.19,15.22,15.18,15.19,1043100.0,12.1082,12.1321,12.1002,12.1082,1043100.0
2014-04-30 14:35:00,15.2,15.2,15.18,15.18,402600.0,12.1162,12.1162,12.1002,12.1002,402600.0
2014-04-30 14:40:00,15.18,15.2,15.18,15.18,416200.0,12.1002,12.1162,12.1002,12.1002,416200.0
2014-04-30 14:45:00,15.19,15.21,15.18,15.21,1695400.0,12.1082,12.1241,12.1002,12.1241,1695400.0
2014-04-30 14:50:00,15.21,15.22,15.2,15.21,742500.0,12.1241,12.1321,12.1162,12.1241,742500.0
2014-04-30 14:55:00,15.21,15.22,15.19,15.21,790700.0,12.1241,12.1321,12.1082,12.1241,790700.0
2014-04-30 15:00:00,15.2,15.21,15.19,15.19,475600.0,12.1162,12.1241,12.1082,12.1082,475600.0
2014-04-30 15:05:00,15.2,15.2,15.17,15.17,903600.0,12.1162,12.1162,12.0923,12.0923,903600.0
2014-04-30 15:10:00,15.17,15.19,15.17,15.19,705200.0,12.0923,12.1082,12.0923,12.1082,705200.0
2014-04-30 15:15:00,15.19,15.19,15.16,15.19,975500.0,12.1082,12.1082,12.0843,12.1082,975500.0
2014-04-30 15:20:00,15.19,15.19,15.16,15.17,1178500.0,12.1082,12.1082,12.0843,12.0923,1178500.0
2014-04-30 15:25:00,15.16,15.18,15.16,15.18,1236700.0,12.0843,12.1002,12.0843,12.1002,1236700.0
2014-04-30 15:30:00,15.18,15.2,15.17,15.2,1857600.0,12.1002,12.1162,12.0923,12.1162,1857600.0
2014-04-30 15:35:00,15.2,15.2,15.17,15.17,1289200.0,12.1162,12.1162,12.0923,12.0923,1289200.0
2014-04-30 15:40:00,15.18,15.18,15.16,15.17,1614600.0,12.1002,12.1002,12.0843,12.0923,1614600.0
2014-04-30 15:45:00,15.17,15.18,15.15,15.15,2744500.0,12.0923,12.1002,12.0763,12.0763,2744500.0
2014-04-30 15:50:00,15.15,15.17,15.15,15.15,1886500.0,12.0763,12.0923,12.0763,12.0763,1886500.0
2014-04-30 15:55:00,15.15,15.16,15.14,15.15,4461700.0,12.0763,12.0843,12.0683,12.0763,4461700.0
2014-05-01 09:30:00,15.14,15.18,15.12,15.13,1816200.0,12.0683,12.1002,12.0524,12.0604,1816200.0
2014-05-01 09:35:00,15.14,15.19,15.13,15.16,1362200.0,12.0683,12.1082,12.0604,12.0843,1362200.0
2014-05-01 09:40:00,15.17,15.21,15.16,15.18,837200.0,12.0923,12.1241,12.0843,12.1002,837200.0
2014-05-01 09:45:00,15.19,15.22,15.18,15.19,1894800.0,12.1082,12.1321,12.1002,12.1082,1894800.0
2014-05-01 09:50:00,15.19,15.19,15.15,15.18,1384300.0,12.1082,12.1082,12.0763,12.1002,1384300.0
2014-05-01 09:55:00,15.19,15.19,15.14,15.15,1624100.0,12.1082,12.1082,12.0683,12.0763,1624100.0
2014-05-01 10:00:00,15.16,15.17,15.14,15.17,1097700.0,12.0843,12.0923,12.0683,12.0923,1097700.0
2014-05-01 10:05:00,15.16,15.19,15.15,15.16,1144500.0,12.0843,12.1082,12.0763,12.0843,1144500.0
2014-05-01 10:10:00,15.16,15.18,15.14,15.15,1000900.0,12.0843,12.1002,12.0683,12.0763,1000900.0
2014-05-01 10:15:00,15.15,15.16,15.12,15.16,1545500.0,12.0763,12.0843,12.0524,12.0843,1545500.0
2014-05-01 10:20:00,15.16,15.18,15.15,15.16,1182400.0,12.0843,12.1002,12.0763,12.0843,1182400.0
2014-05-01 10:25:00,15.17,15.19,15.16,15.17,790300.0,12.0923,12.1082,12.0843,12.0923,790300.0
2014-05-01 10:30:00,15.17,15.2,15.17,15.2,1145600.0,12.0923,12.1162,12.0923,12.1162,1145600.0
2014-05-01 10:35:00,15.2,15.2,15.17,15.19,1363700.0,12.1162,12.1162,12.0923,12.1082,1363700.0
2014-05-01 10:40:00,15.19,15.19,15.16,15.18,1477600.0,12.1082,12.1082,12.0843,12.1002,1477600.0
2014-05-01 10:45:00,15.18,15.18,15.15,15.16,1248700.0,12.1002,12.1002,12.0763,12.0843,1248700.0
2014-05-01 10:50:00,15.17,15.18,15.15,15.17,1718700.0,12.0923,12.1002,12.0763,12.0923,1718700.0
2014-05-01 10:55:00,15.17,15.18,15.16,15.17,828900.0,12.0923,12.1002,12.0843,12.0923,828900.0
2014-05-01 11:00:00,15.18,15.18,15.13,15.15,1759000.0,12.1002,12.1002,12.0604,12.0763,1759000.0
2014-05-01 11:05:00,15.15,15.16,15.15,15.16,686200.0,12.0763,12.0843,12.0763,12.0843,686200.0
2014-05-01 11:10:00,15.16,15.17,15.15,15.16,951400.0,12.0843,12.0923,12.0763,12.0843,951400.0
2014-05-01 11:15:00,15.16,15.18,15.15,15.17,477500.0,12.0843,12.1002,12.0763,12.0923,477500.0
2014-05-01 11:20:00,15.17,15.18,15.15,15.17,642200.0,12.0923,12.1002,12.0763,12.0923,642200.0
2014-05-01 11:25:00,15.18,15.19,15.17,15.19,399300.0,12.1002,12.1082,12.0923,12.1082,399300.0
2014-05-01 11:30:00,15.19,15.2,15.18,15.19,554500.0,12.1082,12.1162,12.1002,12.1082,554500.0
2014-05-01 11:35:00,15.18,15.2,15.18,15.18,363100.0,12.1002,12.1162,12.1002,12.1002,363100.0
2014-05-01 11:40:00,15.18,15.19,15.17,15.19,400400.0,12.1002,12.1082,12.0923,12.1082,400400.0
2014-05-01 11:45:00,15.19,15.19,15.17,15.18,433100.0,12.1082,12.1082,12.0923,12.1002,433100.0
2014-05-01 11:50:00,15.17,15.19,15.17,15.18,304800.0,12.0923,12.1082,12.0923,12.1002,304800.0
2014-05-01 11:55:00,15.18,15.19,15.16,15.17,468400.0,12.1002,12.1082,12.0843,12.0923,468400.0
2014-05-01 12:00:00,15.17,15.2,15.16,15.18,798000.0,12.0923,12.1162,12.0843,12.1002,798000.0
2014-05-01 12:05:00,15.18,15.19,15.18,15.18,188700.0,12.1002,12.1082,12.1002,12.1002,188700.0
2014-05-01 12:10:00,15.19,15.19,15.17,15.19,461800.0,12.1082,12.1082,12.0923,12.1082,461800.0
2014-05-01 12:15:00,15.19,15.19,15.17,15.18,385600.0,12.1082,12.1082,12.0923,12.1002,385600.0
2014-05-01 12:20:00,15.17,15.2,15.17,15.2,710800.0,12.0923,12.1162,12.0923,12.1162,710800.0
2014-05-01 12:25:00,15.2,15.2,15.19,15.2,156900.0,12.1162,12.1162,12.1082,12.1162,156900.0
2014-05-01 12:30:00,15.2,15.2,15.18,15.19,638700.0,12.1162,12.1162,12.1002,12.1082,638700.0
2014-05-01 12:35:00,15.2,15.2,15.17,15.17,570700.0,12.1162,12.1162,12.0923,12.0923,570700.0
2014-05-01 12:40:00,15.17,15.18,15.17,15.18,133800.0,12.0923,12.1002,12.0923,12.1002,133800.0
2014-05-01 12:45:00,15.17,15.18,15.16,15.16,454100.0,12.0923,12.1002,12.0843,12.0843,454100.0
2014-05-01 12:50:00,15.17,15.17,15.16,15.16,132800.0,12.0923,12.0923,12.0843,12.0843,132800.0
2014-05-01 12:55:00,15.16,15.17,15.15,15.16,433500.0,12.0843,12.0923,12.0763,12.0843,433500.0
2014-05-01 13:00:00,15.16,15.18,15.15,15.16,719300.0,12.0843,12.1002,12.0763,12.0843,719300.0
2014-05-01 13:05:00,15.16,15.18,15.15,15.17,274700.0,12.0843,12.1002,12.0763,12.0923,274700.0
2014-05-01 13:10:00,15.17,15.17,15.15,15.15,192000.0,12.0923,12.0923,12.0763,12.0763,192000.0
2014-05-01 13:15:00,15.16,15.16,15.14,15.14,262700.0,12.0843,12.0843,12.0683,12.0683,262700.0
2014-05-01 13:20:00,15.14,15.15,15.13,15.14,417500.0,12.0683,12.0763,12.0604,12.0683,417500.0
2014-05-01 13:25:00,15.14,15.14,15.13,15.13,237900.0,12.0683,12.0683,12.0604,12.0604,237900.0
2014-05-01 13:30:00,15.13,15.14,15.1,15.1,1766900.0,12.0604,12.0683,12.0365,12.0365,1766900.0
2014-05-01 13:35:00,15.11,15.12,15.1,15.12,508000.0,12.0444,12.0524,12.0365,12.0524,508000.0
2014-05-01 13:40:00,15.11,15.12,15.1,15.1,391000.0,12.0444,12.0524,12.0365,12.0365,391000.0
2014-05-01 13:45:00,15.1,15.13,15.1,15.1,618900.0,12.0365,12.0604,12.0365,12.0365,618900.0
2014-05-01 13:50:00,15.11,15.11,15.1,15.11,297600.0,12.0444,12.0444,12.0365,12.0444,297600.0
2014-05-01 13:55:00,15.11,15.11,15.06,15.08,1025100.0,12.0444,12.0444,12.0046,12.0205,1025100.0
2014-05-01 14:00:00,15.08,15.1,15.06,15.1,1041000.0,12.0205,12.0365,12.0046,12.0365,1041000.0
2014-05-01 14:05:00,15.1,15.1,15.08,15.1,496300.0,12.0365,12.0365,12.0205,12.0365,496300.0
2014-05-01 14:10:00,15.1,15.11,15.09,15.09,356400.0,12.0365,12.0444,12.0285,12.0285,356400.0
2014-05-01 14:15:00,15.09,15.1,15.09,15.09,397900.0,12.0285,12.0365,12.0285,12.0285,397900.0
2014-05-01 14:20:00,15.09,15.11,15.09,15.11,350400.0,12.0285,12.0444,12.0285,12.0444,350400.0
2014-05-01 14:25:00,15.11,15.13,15.1,15.12,430900.0,12.0444,12.0604,12.0365,12.0524,430900.0
2014-05-01 14:30:00,15.13,15.13,15.1,15.11,513800.0,12.0604,12.0604,12.0365,12.0444,513800.0
2014-05-01 14:35:00,15.11,15.11,15.09,15.1,307800.0,12.0444,12.0444,12.0285,12.0365,307800.0
2014-05-01 14:40:00,15.1,15.11,15.08,15.08,437200.0,12.0365,12.0444,12.0205,12.0205,437200.0
2014-05-01 14:45:00,15.08,15.1,15.06,15.07,1125900.0,12.0205,12.0365,12.0046,12.0125,1125900.0
2014-05-01 14:50:00,15.08,15.08,15.06,15.08,517000.0,12.0205,12.0205,12.0046,12.0205,517000.0
2014-05-01 14:55:00,15.08,15.08,15.06,15.08,554500.0,12.0205,12.0205,12.0046,12.0205,554500.0
2014-05-01 15:00:00,15.08,15.1,15.07,15.07,629400.0,12.0205,12.0365,12.0125,12.0125,629400.0
2014-05-01 15:05:00,15.08,15.1,15.07,15.09,537300.0,12.0205,12.0365,12.0125,12.0285,537300.0
2014-05-01 15:10:00,15.09,15.09,15.06,15.09,489700.0,12.0285,12.0285,12.0046,12.0285,489700.0
2014-05-01 15:15:00,15.09,15.12,15.08,15.1,760700.0,12.0285,12.0524,12.0205,12.0365,760700.0
2014-05-01 15:20:00,15.1,15.1,15.07,15.07,679800.0,12.0365,12.0365,12.0125,12.0125,679800.0
2014-05-01 15:25:00,15.08,15.08,15.05,15.06,1100400.0,12.0205,12.0205,11.9966,12.0046,1100400.0
2014-05-01 15:30:00,15.05,15.08,15.03,15.07,1363100.0,11.9966,12.0205,11.9807,12.0125,1363100.0
2014-05-01 15:35:00,15.07,15.07,15.05,15.05,548000.0,12.0125,12.0125,11.9966,11.9966,548000.0
2014-05-01 15:40:00,15.06,15.07,15.04,15.05,1206800.0,12.0046,12.0125,11.9886,11.9966,1206800.0
2014-05-01 15:45:00,15.05,15.07,15.04,15.06,1199600.0,11.9966,12.0125,11.9886,12.0046,1199600.0
2014-05-01 15:50:00,15.06,15.09,15.04,15.09,3010300.0,12.0046,12.0285,11.9886,12.0285,3010300.0
2014-05-01 15:55:00,15.09,15.09,15.07,15.08,2889700.0,12.0285,12.0285,12.0125,12.0205,2889700.0
2014-05-02 09:30:00,15.18,15.19,15.12,15.15,2597400.0,12.1002,12.1082,12.0524,12.0763,2597400.0
2014-05-02 09:35:00,15.15,15.19,15.15,15.18,1621700.0,12.0763,12.1082,12.0763,12.1002,1621700.0
2014-05-02 09:40:00,15.18,15.19,15.16,15.17,858900.0,12.1002,12.1082,12.0843,12.0923,858900.0
2014-05-02 09:45:00,15.17,15.23,15.17,15.19,3052900.0,12.0923,12.1401,12.0923,12.1082,3052900.0
2014-05-02 09:50:00,15.18,15.24,15.18,15.22,1164800.0,12.1002,12.1481,12.1002,12.1321,1164800.0
2014-05-02 09:55:00,15.23,15.24,15.2,15.24,1246000.0,12.1401,12.1481,12.1162,12.1481,1246000.0
2014-05-02 10:00:00,15.23,15.26,15.23,15.24,1925800.0,12.1401,12.164,12.1401,12.1481,1925800.0
2014-05-02 10:05:00,15.24,15.29,15.23,15.27,1731500.0,12.1481,12.1879,12.1401,12.172,1731500.0
2014-05-02 10:10:00,15.28,15.29,15.25,15.26,1426600.0,12.1799,12.1879,12.156,12.164,1426600.0
2014-05-02 10:15:00,15.26,15.27,15.23,15.23,859400.0,12.164,12.172,12.1401,12.1401,859400.0
2014-05-02 10:20:00,15.23,15.24,15.21,15.22,1241100.0,12.1401,12.1481,12.1241,12.1321,1241100.0
2014-05-02 10:25:00,15.22,15.25,15.21,15.25,891800.0,12.1321,12.156,12.1241,12.156,891800.0
2014-05-02 10:30:00,15.25,15.25,15.21,15.22,685900.0,12.156,12.156,12.1241,12.1321,685900.0
2014-05-02 10:35:00,15.22,15.25,15.21,15.23,773100.0,12.1321,12.156,12.1241,12.1401,773100.0
2014-05-02 10:40:00,15.23,15.25,15.16,15.18,1631400.0,12.1401,12.156,12.0843,12.1002,1631400.0
2014-05-02 10:45:00,15.17,15.19,15.12,15.12,1952700.0,12.0923,12.1082,12.0524,12.0524,1952700.0
2014-05-02 10:50:00,15.12,15.14,15.1,15.11,1524200.0,12.0524,12.0683,12.0365,12.0444,1524200.0
2014-05-02 10:55:00,15.11,15.15,15.1,15.12,1066500.0,12.0444,12.0763,12.0365,12.0524,1066500.0
2014-05-02 11:00:00,15.12,15.15,15.12,15.14,677200.0,12.0524,12.0763,12.0524,12.0683,677200.0
2014-05-02 11:05:00,15.14,15.17,15.12,15.17,858100.0,12.0683,12.0923,12.0524,12.0923,858100.0
2014-05-02 11:10:00,15.17,15.17,15.16,15.17,804900.0,12.0923,12.0923,12.0843,12.0923,804900.0
2014-05-02 11:15:00,15.17,15.17,15.16,15.17,385200.0,12.0923,12.0923,12.0843,12.0923,385200.0
2014-05-02 11:20:00,15.17,15.18,15.15,15.16,1189700.0,12.0923,12.1002,12.0763,12.0843,1189700.0
2014-05-02 11:25:00,15.17,15.17,15.13,15.15,652800.0,12.0923,12.0923,12.0604,12.0763,652800.0
2014-05-02 11:30:00,15.15,15.18,15.14,15.16,552600.0,12.0763,12.1002,12.0683,12.0843,552600.0
2014-05-02 11:35:00,15.17,15.19,15.16,15.17,658200.0,12.0923,12.1082,12.0843,12.0923,658200.0
2014-05-02 11:40:00,15.17,15.18,15.16,15.16,605400.0,12.0923,12.1002,12.0843,12.0843,605400.0
2014-05-02 11:45:00,15.16,15.21,15.16,15.21,671300.0,12.0843,12.1241,12.0843,12.1241,671300.0
2014-05-02 11:50:00,15.21,15.21,15.19,15.21,571800.0,12.1241,12.1241,12.1082,12.1241,571800.0
2014-05-02 11:55:00,15.2,15.21,15.19,15.21,502000.0,12.1162,12.1241,12.1082,12.1241,502000.0
2014-05-02 12:00:00,15.21,15.21,15.19,15.21,856700.0,12.1241,12.1241,12.1082,12.1241,856700.0
2014-05-02 12:05:00,15.21,15.24,15.2,15.23,1572200.0,12.1241,12.1481,12.1162,12.1401,1572200.0
2014-05-02 12:10:00,15.22,15.24,15.22,15.23,341700.0,12.1321,12.1481,12.1321,12.1401,341700.0
2014-05-02 12:15:00,15.23,15.24,15.23,15.23,267700.0,12.1401,12.1481,12.1401,12.1401,267700.0
2014-05-02 12:20:00,15.23,15.25,15.23,15.23,542100.0,12.1401,12.156,12.1401,12.1401,542100.0
2014-05-02 12:25:00,15.24,15.24,15.23,15.24,326000.0,12.1481,12.1481,12.1401,12.1481,326000.0
2014-05-02 12:30:00,15.24,15.24,15.22,15.23,547800.0,12.1481,12.1481,12.1321,12.1401,547800.0
2014-05-02 12:35:00,15.23,15.25,15.22,15.24,992500.0,12.1401,12.156,12.1321,12.1481,992500.0
2014-05-02 12:40:00,15.24,15.24,15.22,15.22,474800.0,12.1481,12.1481,12.1321,12.1321,474800.0
2014-05-02 12:45:00,15.22,15.25,15.22,15.25,462400.0,12.1321,12.156,12.1321,12.156,462400.0
2014-05-02 12:50:00,15.25,15.25,15.24,15.25,183100.0,12.156,12.156,12.1481,12.156,183100.0
2014-05-02 12:55:00,15.25,15.25,15.24,15.25,286200.0,12.156,12.156,12.1481,12.156,286200.0
2014-05-02 13:00:00,15.25,15.26,15.24,15.26,437100.0,12.156,12.164,12.1481,12.164,437100.0
2014-05-02 13:05:00,15.26,15.27,15.25,15.25,1375400.0,12.164,12.172,12.156,12.156,1375400.0
2014-05-02 13:10:00,15.25,15.26,15.23,15.24,930900.0,12.156,12.164,12.1401,12.1481,930900.0
2014-05-02 13:15:00,15.25,15.25,15.22,15.23,568500.0,12.156,12.156,12.1321,12.1401,568500.0
2014-05-02 13:20:00,15.22,15.23,15.21,15.23,282800.0,12.1321,12.1401,12.1241,12.1401,282800.0
2014-05-02 13:25:00,15.23,15.23,15.22,15.22,614900.0,12.1401,12.1401,12.1321,12.1321,614900.0
2014-05-02 13:30:00,15.23,15.23,15.2,15.22,699700.0,12.1401,12.1401,12.1162,12.1321,699700.0
2014-05-02 13:35:00,15.21,15.22,15.18,15.18,470200.0,12.1241,12.1321,12.1002,12.1002,470200.0
2014-05-02 13:40:00,15.18,15.19,15.17,15.19,496300.0,12.1002,12.1082,12.0923,12.1082,496300.0
2014-05-02 13:45:00,15.19,15.2,15.17,15.19,538100.0,12.1082,12.1162,12.0923,12.1082,538100.0
2014-05-02 13:50:00,15.19,15.2,15.19,15.19,329200.0,12.1082,12.1162,12.1082,12.1082,329200.0
2014-05-02 13:55:00,15.2,15.21,15.18,15.18,586500.0,12.1162,12.1241,12.1002,12.1002,586500.0
2014-05-02 14:00:00,15.19,15.19,15.16,15.18,711800.0,12.1082,12.1082,12.0843,12.1002,711800.0
2014-05-02 14:05:00,15.17,15.18,15.16,15.18,482200.0,12.0923,12.1002,12.0843,12.1002,482200.0
2014-05-02 14:10:00,15.18,15.19,15.17,15.19,457900.0,12.1002,12.1082,12.0923,12.1082,457900.0
2014-05-02 14:15:00,15.18,15.2,15.18,15.2,228600.0,12.1002,12.1162,12.1002,12.1162,228600.0
2014-05-02 14:20:00,15.2,15.2,15.17,15.18,411300.0,12.1162,12.1162,12.0923,12.1002,411300.0
2014-05-02 14:25:00,15.17,15.2,15.17,15.19,383800.0,12.0923,12.1162,12.0923,12.1082,383800.0
2014-05-02 14:30:00,15.19,15.2,15.18,15.19,301400.0,12.1082,12.1162,12.1002,12.1082,301400.0
2014-05-02 14:35:00,15.19,15.21,15.18,15.2,424800.0,12.1082,12.1241,12.1002,12.1162,424800.0
2014-05-02 14:40:00,15.2,15.2,15.19,15.2,120300.0,12.1162,12.1162,12.1082,12.1162,120300.0
2014-05-02 14:45:00,15.2,15.2,15.19,15.2,239600.0,12.1162,12.1162,12.1082,12.1162,239600.0
2014-05-02 14:50:00,15.19,15.2,15.19,15.2,199500.0,12.1082,12.1162,12.1082,12.1162,199500.0
2014-05-02 14:55:00,15.2,15.2,15.19,15.2,215300.0,12.1162,12.1162,12.1082,12.1162,215300.0
2014-05-02 15:00:00,15.2,15.21,15.19,15.21,473800.0,12.1162,12.1241,12.1082,12.1241,473800.0
2014-05-02 15:05:00,15.21,15.24,15.21,15.24,655700.0,12.1241,12.1481,12.1241,12.1481,655700.0
2014-05-02 15:10:00,15.24,15.24,15.22,15.23,413000.0,12.1481,12.1481,12.1321,12.1401,413000.0
2014-05-02 15:15:00,15.23,15.26,15.21,15.25,1729800.0,12.1401,12.164,12.1241,12.156,1729800.0
2014-05-02 15:20:00,15.26,15.26,15.23,15.23,938700.0,12.164,12.164,12.1401,12.1401,938700.0
2014-05-02 15:25:00,15.24,15.24,15.22,15.23,291800.0,12.1481,12.1481,12.1321,12.1401,291800.0
2014-05-02 15:30:00,15.23,15.23,15.21,15.21,397400.0,12.1401,12.1401,12.1241,12.1241,397400.0
2014-05-02 15:35:00,15.21,15.23,15.21,15.22,545100.0,12.1241,12.1401,12.1241,12.1321,545100.0
2014-05-02 15:40:00,15.22,15.23,15.21,15.23,697600.0,12.1321,12.1401,12.1241,12.1401,697600.0
2014-05-02 15:45:00,15.23,15.24,15.21,15.23,1088800.0,12.1401,12.1481,12.1241,12.1401,1088800.0
2014-05-02 15:50:00,15.23,15.25,15.22,15.25,2177900.0,12.1401,12.156,12.1321,12.156,2177900.0
2014-05-02 15:55:00,15.25,15.25,15.24,15.24,1718700.0,12.156,12.156,12.1481,12.1481,1718700.0
2014-05-05 09:30:00,15.08,15.09,15.05,15.07,3290900.0,12.0205,12.0285,11.9966,12.0125,3290900.0
2014-05-05 09:35:00,15.07,15.08,15.02,15.06,1946200.0,12.0125,12.0205,11.9727,12.0046,1946200.0
2014-05-05 09:40:00,15.07,15.07,15.03,15.06,1142800.0,12.0125,12.0125,11.9807,12.0046,1142800.0
2014-05-05 09:45:00,15.06,15.07,15.03,15.03,1421600.0,12.0046,12.0125,11.9807,11.9807,1421600.0
2014-05-05 09:50:00,15.04,15.07,15.03,15.06,1135000.0,11.9886,12.0125,11.9807,12.0046,1135000.0
2014-05-05 09:55:00,15.06,15.07,15.04,15.05,1244100.0,12.0046,12.0125,11.9886,11.9966,1244100.0
2014-05-05 10:00:00,15.06,15.08,15.04,15.08,1453300.0,12.0046,12.0205,11.9886,12.0205,1453300.0
2014-05-05 10:05:00,15.08,15.08,15.06,15.08,903800.0,12.0205,12.0205,12.0046,12.0205,903800.0
2014-05-05 10:10:00,15.08,15.1,15.07,15.1,925900.0,12.0205,12.0365,12.0125,12.0365,925900.0
2014-05-05 10:15:00,15.1,15.11,15.08,15.1,1544300.0,12.0365,12.0444,12.0205,12.0365,1544300.0
2014-05-05 10:20:00,15.1,15.1,15.07,15.1,779700.0,12.0365,12.0365,12.0125,12.0365,779700.0
2014-05-05 10:25:00,15.09,15.11,15.08,15.08,850900.0,12.0285,12.0444,12.0205,12.0205,850900.0
2014-05-05 10:30:00,15.09,15.1,15.08,15.08,640400.0,12.0285,12.0365,12.0205,12.0205,640400.0
2014-05-05 10:35:00,15.08,15.11,15.08,15.08,813800.0,12.0205,12.0444,12.0205,12.0205,813800.0
2014-05-05 10:40:00,15.09,15.13,15.09,15.12,888100.0,12.0285,12.0604,12.0285,12.0524,888100.0
2014-05-05 10:45:00,15.12,15.13,15.09,15.1,510100.0,12.0524,12.0604,12.0285,12.0365,510100.0
2014-05-05 10:50:00,15.11,15.12,15.1,15.11,625800.0,12.0444,12.0524,12.0365,12.0444,625800.0
2014-05-05 10:55:00,15.11,15.12,15.09,15.1,523300.0,12.0444,12.0524,12.0285,12.0365,523300.0
2014-05-05 11:00:00,15.09,15.1,15.08,15.09,312700.0,12.0285,12.0365,12.0205,12.0285,312700.0
2014-05-05 11:05:00,15.08,15.09,15.08,15.09,320900.0,12.0205,12.0285,12.0205,12.0285,320900.0
2014-05-05 11:10:00,15.09,15.09,15.08,15.08,283300.0,12.0285,12.0285,12.0205,12.0205,283300.0
2014-05-05 11:15:00,15.09,15.09,15.07,15.08,514600.0,12.0285,12.0285,12.0125,12.0205,514600.0
2014-05-05 11:20:00,15.08,15.08,15.07,15.07,652100.0,12.0205,12.0205,12.0125,12.0125,652100.0
2014-05-05 11:25:00,15.07,15.07,15.05,15.07,803700.0,12.0125,12.0125,11.9966,12.0125,803700.0
2014-05-05 11:30:00,15.07,15.09,15.07,15.08,550500.0,12.0125,12.0285,12.0125,12.0205,550500.0
2014-05-05 11:35:00,15.08,15.09,15.07,15.08,366200.0,12.0205,12.0285,12.0125,12.0205,366200.0
2014-05-05 11:40:00,15.08,15.09,15.07,15.07,482100.0,12.0205,12.0285,12.0125,12.0125,482100.0
2014-05-05 11:45:00,15.08,15.1,15.07,15.09,935000.0,12.0205,12.0365,12.0125,12.0285,935000.0
2014-05-05 11:50:00,15.1,15.1,15.08,15.09,378200.0,12.0365,12.0365,12.0205,12.0285,378200.0
2014-05-05 11:55:00,15.09,15.09,15.08,15.09,104200.0,12.0285,12.0285,12.0205,12.0285,104200.0
2014-05-05 12:00:00,15.08,15.09,15.08,15.09,301700.0,12.0205,12.0285,12.0205,12.0285,301700.0
2014-05-05 12:05:00,15.09,15.09,15.08,15.08,212900.0,12.0285,12.0285,12.0205,12.0205,212900.0
2014-05-05 12:10:00,15.08,15.1,15.08,15.1,386200.0,12.0205,12.0365,12.0205,12.0365,386200.0
2014-05-05 12:15:00,15.09,15.1,15.09,15.1,171400.0,12.0285,12.0365,12.0285,12.0365,171400.0
2014-05-05 12:20:00,15.1,15.1,15.09,15.09,71300.0,12.0365,12.0365,12.0285,12.0285,71300.0
2014-05-05 12:25:00,15.09,15.1,15.09,15.1,112100.0,12.0285,12.0365,12.0285,12.0365,112100.0
2014-05-05 12:30:00,15.1,15.1,15.09,15.1,183000.0,12.0365,12.0365,12.0285,12.0365,183000.0
2014-05-05 12:35:00,15.09,15.1,15.09,15.1,196500.0,12.0285,12.0365,12.0285,12.0365,196500.0
2014-05-05 12:40:00,15.1,15.1,15.08,15.09,221500.0,12.0365,12.0365,12.0205,12.0285,221500.0
2014-05-05 12:45:00,15.08,15.09,15.08,15.09,137200.0,12.0205,12.0285,12.0205,12.0285,137200.0
2014-05-05 12:50:00,15.09,15.09,15.08,15.08,183500.0,12.0285,12.0285,12.0205,12.0205,183500.0
2014-05-05 12:55:00,15.09,15.09,15.06,15.07,495500.0,12.0285,12.0285,12.0046,12.0125,495500.0
2014-05-05 13:00:00,15.07,15.07,15.06,15.07,267200.0,12.0125,12.0125,12.0046,12.0125,267200.0
2014-05-05 13:05:00,15.06,15.07,15.06,15.06,396700.0,12.0046,12.0125,12.0046,12.0046,396700.0
2014-05-05 13:10:00,15.06,15.07,15.05,15.06,491200.0,12.0046,12.0125,11.9966,12.0046,491200.0
2014-05-05 13:15:00,15.06,15.06,15.05,15.06,347400.0,12.0046,12.0046,11.9966,12.0046,347400.0
2014-05-05 13:20:00,15.05,15.06,15.05,15.06,238900.0,11.9966,12.0046,11.9966,12.0046,238900.0
2014-05-05 13:25:00,15.06,15.06,15.05,15.06,258000.0,12.0046,12.0046,11.9966,12.0046,258000.0
2014-05-05 13:30:00,15.06,15.06,15.05,15.06,271100.0,12.0046,12.0046,11.9966,12.0046,271100.0
2014-05-05 13:35:00,15.05,15.06,15.05,15.05,288800.0,11.9966,12.0046,11.9966,11.9966,288800.0
2014-05-05 13:40:00,15.05,15.06,15.05,15.06,396700.0,11.9966,12.0046,11.9966,12.0046,396700.0
2014-05-05 13:45:00,15.06,15.07,15.05,15.07,425000.0,12.0046,12.0125,11.9966,12.0125,425000.0
2014-05-05 13:50:00,15.07,15.07,15.05,15.05,920900.0,12.0125,12.0125,11.9966,11.9966,920900.0
2014-05-05 13:55:00,15.06,15.06,15.05,15.06,214500.0,12.0046,12.0046,11.9966,12.0046,214500.0
2014-05-05 14:00:00,15.06,15.06,15.05,15.06,244800.0,12.0046,12.0046,11.9966,12.0046,244800.0
2014-05-05 14:05:00,15.06,15.06,15.05,15.06,274400.0,12.0046,12.0046,11.9966,12.0046,274400.0
2014-05-05 14:10:00,15.06,15.06,15.05,15.06,173800.0,12.0046,12.0046,11.9966,12.0046,173800.0
2014-05-05 14:15:00,15.06,15.06,15.05,15.06,211600.0,12.0046,12.0046,11.9966,12.0046,211600.0
2014-05-05 14:20:00,15.06,15.06,15.05,15.06,141100.0,12.0046,12.0046,11.9966,12.0046,141100.0
2014-05-05 14:25:00,15.06,15.06,15.05,15.06,270800.0,12.0046,12.0046,11.9966,12.0046,270800.0
2014-05-05 14:30:00,15.06,15.06,15.05,15.05,408400.0,12.0046,12.0046,11.9966,11.9966,408400.0
2014-05-05 14:35:00,15.06,15.06,15.05,15.06,450300.0,12.0046,12.0046,11.9966,12.0046,450300.0
2014-05-05 14:40:00,15.06,15.07,15.05,15.07,353100.0,12.0046,12.0125,11.9966,12.0125,353100.0
2014-05-05 14:45:00,15.07,15.08,15.06,15.08,528000.0,12.0125,12.0205,12.0046,12.0205,528000.0
2014-05-05 14:50:00,15.08,15.09,15.06,15.09,983400.0,12.0205,12.0285,12.0046,12.0285,983400.0
2014-05-05 14:55:00,15.09,15.1,15.07,15.09,736800.0,12.0285,12.0365,12.0125,12.0285,736800.0
2014-05-05 15:00:00,15.09,15.09,15.07,15.08,550300.0,12.0285,12.0285,12.0125,12.0205,550300.0
2014-05-05 15:05:00,15.07,15.09,15.07,15.09,289200.0,12.0125,12.0285,12.0125,12.0285,289200.0
2014-05-05 15:10:00,15.09,15.1,15.08,15.09,458600.0,12.0285,12.0365,12.0205,12.0285,458600.0
2014-05-05 15:15:00,15.09,15.09,15.08,15.08,210700.0,12.0285,12.0285,12.0205,12.0205,210700.0
2014-05-05 15:20:00,15.09,15.09,15.08,15.09,293600.0,12.0285,12.0285,12.0205,12.0285,293600.0
2014-05-05 15:25:00,15.09,15.09,15.08,15.09,498600.0,12.0285,12.0285,12.0205,12.0285,498600.0
2014-05-05 15:30:00,15.09,15.09,15.08,15.09,556500.0,12.0285,12.0285,12.0205,12.0285,556500.0
2014-05-05 15:35:00,15.08,15.09,15.07,15.08,457500.0,12.0205,12.0285,12.0125,12.0205,457500.0
2014-05-05 15:40:00,15.08,15.09,15.06,15.07,1155200.0,12.0205,12.0285,12.0046,12.0125,1155200.0
2014-05-05 15:45:00,15.07,15.09,15.06,15.09,570100.0,12.0125,12.0285,12.0046,12.0285,570100.0
2014-05-05 15:50:00,15.09,15.09,15.08,15.09,537500.0,12.0285,12.0285,12.0205,12.0285,537500.0
2014-05-05 15:55:00,15.09,15.09,15.08,15.09,3016300.0,12.0285,12.0285,12.0205,12.0285,3016300.0
2014-05-06 09:30:00,15.03,15.03,14.93,14.96,4864900.0,11.9807,11.9807,11.9009,11.9249,4864900.0
2014-05-06 09:35:00,14.97,14.97,14.9,14.94,2377900.0,11.9328,11.9328,11.877,11.9089,2377900.0
2014-05-06 09:40:00,14.94,14.94,14.91,14.91,1191900.0,11.9089,11.9089,11.885,11.885,1191900.0
2014-05-06 09:45:00,14.91,14.95,14.91,14.95,2393100.0,11.885,11.9169,11.885,11.9169,2393100.0
2014-05-06 09:50:00,14.94,14.95,14.92,14.93,1342700.0,11.9089,11.9169,11.893,11.9009,1342700.0
2014-05-06 09:55:00,14.92,14.93,14.9,14.93,1141300.0,11.893,11.9009,11.877,11.9009,1141300.0
2014-05-06 10:00:00,14.92,14.94,14.9,14.93,1705600.0,11.893,11.9089,11.877,11.9009,1705600.0
2014-05-06 10:05:00,14.93,14.94,14.91,14.91,1422300.0,11.9009,11.9089,11.885,11.885,1422300.0
2014-05-06 10:10:00,14.91,14.91,14.88,14.89,2328400.0,11.885,11.885,11.8611,11.8691,2328400.0
2014-05-06 10:15:00,14.9,14.92,14.89,14.92,1135600.0,11.877,11.893,11.8691,11.893,1135600.0
2014-05-06 10:20:00,14.92,14.94,14.91,14.93,1565300.0,11.893,11.9089,11.885,11.9009,1565300.0
2014-05-06 10:25:00,14.93,14.94,14.92,14.92,786200.0,11.9009,11.9089,11.893,11.893,786200.0
2014-05-06 10:30:00,14.93,14.94,14.92,14.93,658800.0,11.9009,11.9089,11.893,11.9009,658800.0
2014-05-06 10:35:00,14.94,14.94,14.92,14.93,918400.0,11.9089,11.9089,11.893,11.9009,918400.0
2014-05-06 10:40:00,14.93,14.93,14.91,14.91,838600.0,11.9009,11.9009,11.885,11.885,838600.0
2014-05-06 10:45:00,14.92,14.92,14.9,14.91,743000.0,11.893,11.893,11.877,11.885,743000.0
2014-05-06 10:50:00,14.91,14.91,14.88,14.88,821000.0,11.885,11.885,11.8611,11.8611,821000.0
2014-05-06 10:55:00,14.89,14.9,14.88,14.88,1157900.0,11.8691,11.877,11.8611,11.8611,1157900.0
2014-05-06 11:00:00,14.88,14.89,14.87,14.88,1011900.0,11.8611,11.8691,11.8531,11.8611,1011900.0
2014-05-06 11:05:00,14.88,14.89,14.87,14.88,759200.0,11.8611,11.8691,11.8531,11.8611,759200.0
2014-05-06 11:10:00,14.88,14.88,14.87,14.87,606400.0,11.8611,11.8611,11.8531,11.8531,606400.0
2014-05-06 11:15:00,14.87,14.89,14.87,14.88,1167800.0,11.8531,11.8691,11.8531,11.8611,1167800.0
2014-05-06 11:20:00,14.88,14.89,14.87,14.88,1114300.0,11.8611,11.8691,11.8531,11.8611,1114300.0
2014-05-06 11:25:00,14.89,14.89,14.87,14.87,573000.0,11.8691,11.8691,11.8531,11.8531,573000.0
2014-05-06 11:30:00,14.88,14.89,14.87,14.89,546900.0,11.8611,11.8691,11.8531,11.8691,546900.0
2014-05-06 11:35:00,14.89,14.89,14.88,14.89,591500.0,11.8691,11.8691,11.8611,11.8691,591500.0
2014-05-06 11:40:00,14.89,14.9,14.88,14.89,1021000.0,11.8691,11.877,11.8611,11.8691,1021000.0
2014-05-06 11:45:00,14.89,14.89,14.88,14.88,464500.0,11.8691,11.8691,11.8611,11.8611,464500.0
2014-05-06 11:50:00,14.89,14.89,14.88,14.89,280400.0,11.8691,11.8691,11.8611,11.8691,280400.0
2014-05-06 11:55:00,14.88,14.89,14.88,14.88,312800.0,11.8611,11.8691,11.8611,11.8611,312800.0
2014-05-06 12:00:00,14.89,14.89,14.88,14.88,259300.0,11.8691,11.8691,11.8611,11.8611,259300.0
2014-05-06 12:05:00,14.88,14.89,14.87,14.88,793500.0,11.8611,11.8691,11.8531,11.8611,793500.0
2014-05-06 12:10:00,14.87,14.88,14.87,14.88,526400.0,11.8531,11.8611,11.8531,11.8611,526400.0
2014-05-06 12:15:00,14.88,14.88,14.86,14.87,830600.0,11.8611,11.8611,11.8452,11.8531,830600.0
2014-05-06 12:20:00,14.86,14.87,14.85,14.87,711100.0,11.8452,11.8531,11.8372,11.8531,711100.0
2014-05-06 12:25:00,14.87,14.87,14.85,14.86,557700.0,11.8531,11.8531,11.8372,11.8452,557700.0
2014-05-06 12:30:00,14.86,14.86,14.84,14.85,601000.0,11.8452,11.8452,11.8292,11.8372,601000.0
2014-05-06 12:35:00,14.86,14.86,14.84,14.86,1174100.0,11.8452,11.8452,11.8292,11.8452,1174100.0
2014-05-06 12:40:00,14.86,14.86,14.84,14.85,771700.0,11.8452,11.8452,11.8292,11.8372,771700.0
2014-05-06 12:45:00,14.85,14.86,14.84,14.86,530900.0,11.8372,11.8452,11.8292,11.8452,530900.0
2014-05-06 12:50:00,14.85,14.86,14.84,14.85,261100.0,11.8372,11.8452,11.8292,11.8372,261100.0
2014-05-06 12:55:00,14.85,14.85,14.84,14.85,405300.0,11.8372,11.8372,11.8292,11.8372,405300.0
2014-05-06 13:00:00,14.85,14.85,14.84,14.85,315500.0,11.8372,11.8372,11.8292,11.8372,315500.0
2014-05-06 13:05:00,14.85,14.85,14.82,14.82,1013900.0,11.8372,11.8372,11.8133,11.8133,1013900.0
2014-05-06 13:10:00,14.83,14.83,14.81,14.82,1103800.0,11.8212,11.8212,11.8053,11.8133,1103800.0
2014-05-06 13:15:00,14.81,14.82,14.81,14.82,509600.0,11.8053,11.8133,11.8053,11.8133,509600.0
2014-05-06 13:20:00,14.82,14.82,14.81,14.81,421300.0,11.8133,11.8133,11.8053,11.8053,421300.0
2014-05-06 13:25:00,14.82,14.82,14.79,14.79,2543300.0,11.8133,11.8133,11.7894,11.7894,2543300.0
2014-05-06 13:30:00,14.79,14.8,14.78,14.79,946800.0,11.7894,11.7973,11.7814,11.7894,946800.0
2014-05-06 13:35:00,14.78,14.8,14.78,14.79,1015300.0,11.7814,11.7973,11.7814,11.7894,1015300.0
2014-05-06 13:40:00,14.79,14.79,14.76,14.76,943400.0,11.7894,11.7894,11.7654,11.7654,943400.0
2014-05-06 13:45:00,14.77,14.77,14.73,14.77,2458800.0,11.7734,11.7734,11.7415,11.7734,2458800.0
2014-05-06 13:50:00,14.77,14.79,14.75,14.78,1955400.0,11.7734,11.7894,11.7575,11.7814,1955400.0
2014-05-06 13:55:00,14.77,14.79,14.75,14.77,918400.0,11.7734,11.7894,11.7575,11.7734,918400.0
2014-05-06 14:00:00,14.77,14.78,14.75,14.76,926700.0,11.7734,11.7814,11.7575,11.7654,926700.0
2014-05-06 14:05:00,14.76,14.79,14.74,14.79,1393900.0,11.7654,11.7894,11.7495,11.7894,1393900.0
2014-05-06 14:10:00,14.78,14.79,14.77,14.78,551500.0,11.7814,11.7894,11.7734,11.7814,551500.0
2014-05-06 14:15:00,14.78,14.79,14.77,14.78,822400.0,11.7814,11.7894,11.7734,11.7814,822400.0
2014-05-06 14:20:00,14.78,14.79,14.75,14.75,1348700.0,11.7814,11.7894,11.7575,11.7575,1348700.0
2014-05-06 14:25:00,14.76,14.77,14.74,14.77,823500.0,11.7654,11.7734,11.7495,11.7734,823500.0
2014-05-06 14:30:00,14.77,14.78,14.75,14.77,707100.0,11.7734,11.7814,11.7575,11.7734,707100.0
2014-05-06 14:35:00,14.78,14.78,14.76,14.78,312800.0,11.7814,11.7814,11.7654,11.7814,312800.0
2014-05-06 14:40:00,14.78,14.79,14.77,14.79,575300.0,11.7814,11.7894,11.7734,11.7894,575300.0
2014-05-06 14:45:00,14.79,14.79,14.77,14.78,699200.0,11.7894,11.7894,11.7734,11.7814,699200.0
2014-05-06 14:50:00,14.78,14.79,14.77,14.78,673600.0,11.7814,11.7894,11.7734,11.7814,673600.0
2014-05-06 14:55:00,14.78,14.78,14.75,14.76,871000.0,11.7814,11.7814,11.7575,11.7654,871000.0
2014-05-06 15:00:00,14.76,14.76,14.72,14.72,1532400.0,11.7654,11.7654,11.7336,11.7336,1532400.0
2014-05-06 15:05:00,14.73,14.73,14.72,14.73,881800.0,11.7415,11.7415,11.7336,11.7415,881800.0
2014-05-06 15:10:00,14.73,14.75,14.72,14.74,1213100.0,11.7415,11.7575,11.7336,11.7495,1213100.0
2014-05-06 15:15:00,14.74,14.78,14.73,14.77,2401200.0,11.7495,11.7814,11.7415,11.7734,2401200.0
2014-05-06 15:20:00,14.77,14.78,14.76,14.78,800400.0,11.7734,11.7814,11.7654,11.7814,800400.0
2014-05-06 15:25:00,14.77,14.78,14.74,14.74,908100.0,11.7734,11.7814,11.7495,11.7495,908100.0
2014-05-06 15:30:00,14.74,14.75,14.73,14.73,1390700.0,11.7495,11.7575,11.7415,11.7415,1390700.0
2014-05-06 15:35:00,14.73,14.75,14.73,14.75,1807700.0,11.7415,11.7575,11.7415,11.7575,1807700.0
2014-05-06 15:40:00,14.75,14.75,14.73,14.75,1500000.0,11.7575,11.7575,11.7415,11.7575,1500000.0
2014-05-06 15:45:00,14.75,14.76,14.74,14.75,1447300.0,11.7575,11.7654,11.7495,11.7575,1447300.0
2014-05-06 15:50:00,14.75,14.76,14.73,14.74,3633000.0,11.7575,11.7654,11.7415,11.7495,3633000.0
2014-05-06 15:55:00,14.73,14.74,14.73,14.74,3335200.0,11.7415,11.7495,11.7415,11.7495,3335200.0
2014-05-07 09:30:00,14.86,14.9,14.83,14.85,3368700.0,11.8452,11.877,11.8212,11.8372,3368700.0
2014-05-07 09:35:00,14.85,14.85,14.76,14.82,2062000.0,11.8372,11.8372,11.7654,11.8133,2062000.0
2014-05-07 09:40:00,14.81,14.83,14.79,14.83,1483600.0,11.8053,11.8212,11.7894,11.8212,1483600.0
2014-05-07 09:45:00,14.83,14.89,14.81,14.88,1383000.0,11.8212,11.8691,11.8053,11.8611,1383000.0
2014-05-07 09:50:00,14.88,14.89,14.84,14.85,1544900.0,11.8611,11.8691,11.8292,11.8372,1544900.0
2014-05-07 09:55:00,14.85,14.86,14.84,14.85,1237500.0,11.8372,11.8452,11.8292,11.8372,1237500.0
2014-05-07 10:00:00,14.85,14.88,14.84,14.86,1707700.0,11.8372,11.8611,11.8292,11.8452,1707700.0
2014-05-07 10:05:00,14.87,14.87,14.78,14.79,1445300.0,11.8531,11.8531,11.7814,11.7894,1445300.0
2014-05-07 10:10:00,14.79,14.79,14.75,14.75,1179700.0,11.7894,11.7894,11.7575,11.7575,1179700.0
2014-05-07 10:15:00,14.75,14.78,14.75,14.77,1787700.0,11.7575,11.7814,11.7575,11.7734,1787700.0
2014-05-07 10:20:00,14.77,14.79,14.76,14.77,1694100.0,11.7734,11.7894,11.7654,11.7734,1694100.0
2014-05-07 10:25:00,14.77,14.8,14.76,14.8,1258300.0,11.7734,11.7973,11.7654,11.7973,1258300.0
2014-05-07 10:30:00,14.8,14.8,14.78,14.79,808000.0,11.7973,11.7973,11.7814,11.7894,808000.0
2014-05-07 10:35:00,14.79,14.83,14.78,14.83,1754100.0,11.7894,11.8212,11.7814,11.8212,1754100.0
2014-05-07 10:40:00,14.83,14.84,14.78,14.78,1040700.0,11.8212,11.8292,11.7814,11.7814,1040700.0
2014-05-07 10:45:00,14.78,14.82,14.78,14.82,877500.0,11.7814,11.8133,11.7814,11.8133,877500.0
2014-05-07 10:50:00,14.82,14.83,14.81,14.82,674500.0,11.8133,11.8212,11.8053,11.8133,674500.0
2014-05-07 10:55:00,14.82,14.83,14.81,14.81,816200.0,11.8133,11.8212,11.8053,11.8053,816200.0
2014-05-07 11:00:00,14.82,14.82,14.78,14.8,777000.0,11.8133,11.8133,11.7814,11.7973,777000.0
2014-05-07 11:05:00,14.79,14.82,14.79,14.82,781300.0,11.7894,11.8133,11.7894,11.8133,781300.0
2014-05-07 11:10:00,14.82,14.84,14.81,14.84,671600.0,11.8133,11.8292,11.8053,11.8292,671600.0
2014-05-07 11:15:00,14.84,14.85,14.82,14.83,670000.0,11.8292,11.8372,11.8133,11.8212,670000.0
2014-05-07 11:20:00,14.83,14.83,14.81,14.82,450000.0,11.8212,11.8212,11.8053,11.8133,450000.0
2014-05-07 11:25:00,14.82,14.83,14.81,14.83,410200.0,11.8133,11.8212,11.8053,11.8212,410200.0
2014-05-07 11:30:00,14.83,14.87,14.82,14.86,789400.0,11.8212,11.8531,11.8133,11.8452,789400.0
2014-05-07 11:35:00,14.87,14.87,14.85,14.86,968200.0,11.8531,11.8531,11.8372,11.8452,968200.0
2014-05-07 11:40:00,14.87,14.87,14.86,14.87,901100.0,11.8531,11.8531,11.8452,11.8531,901100.0
2014-05-07 11:45:00,14.87,14.89,14.86,14.89,1063400.0,11.8531,11.8691,11.8452,11.8691,1063400.0
2014-05-07 11:50:00,14.89,14.89,14.88,14.88,542600.0,11.8691,11.8691,11.8611,11.8611,542600.0
2014-05-07 11:55:00,14.88,14.89,14.88,14.89,467000.0,11.8611,11.8691,11.8611,11.8691,467000.0
2014-05-07 12:00:00,14.89,14.89,14.86,14.87,708800.0,11.8691,11.8691,11.8452,11.8531,708800.0
2014-05-07 12:05:00,14.86,14.89,14.86,14.88,503300.0,11.8452,11.8691,11.8452,11.8611,503300.0
2014-05-07 12:10:00,14.89,14.9,14.87,14.89,1125300.0,11.8691,11.877,11.8531,11.8691,1125300.0
2014-05-07 12:15:00,14.88,14.9,14.88,14.9,503800.0,11.8611,11.877,11.8611,11.877,503800.0
2014-05-07 12:20:00,14.89,14.92,14.89,14.91,1312400.0,11.8691,11.893,11.8691,11.885,1312400.0
2014-05-07 12:25:00,14.91,14.91,14.9,14.9,394300.0,11.885,11.885,11.877,11.877,394300.0
2014-05-07 12:30:00,14.9,14.91,14.88,14.88,670000.0,11.877,11.885,11.8611,11.8611,670000.0
2014-05-07 12:35:00,14.88,14.89,14.87,14.89,594300.0,11.8611,11.8691,11.8531,11.8691,594300.0
2014-05-07 12:40:00,14.89,14.89,14.87,14.87,564300.0,11.8691,11.8691,11.8531,11.8531,564300.0
2014-05-07 12:45:00,14.87,14.88,14.84,14.85,664800.0,11.8531,11.8611,11.8292,11.8372,664800.0
2014-05-07 12:50:00,14.86,14.88,14.84,14.88,574100.0,11.8452,11.8611,11.8292,11.8611,574100.0
2014-05-07 12:55:00,14.88,14.88,14.86,14.87,526100.0,11.8611,11.8611,11.8452,11.8531,526100.0
2014-05-07 13:00:00,14.87,14.9,14.86,14.89,697400.0,11.8531,11.877,11.8452,11.8691,697400.0
2014-05-07 13:05:00,14.89,14.9,14.86,14.88,932600.0,11.8691,11.877,11.8452,11.8611,932600.0
2014-05-07 13:10:00,14.88,14.89,14.87,14.88,1215100.0,11.8611,11.8691,11.8531,11.8611,1215100.0
2014-05-07 13:15:00,14.88,14.89,14.86,14.86,654100.0,11.8611,11.8691,11.8452,11.8452,654100.0
2014-05-07 13:20:00,14.86,14.87,14.85,14.86,375800.0,11.8452,11.8531,11.8372,11.8452,375800.0
2014-05-07 13:25:00,14.85,14.86,14.85,14.86,187000.0,11.8372,11.8452,11.8372,11.8452,187000.0
2014-05-07 13:30:00,14.85,14.87,14.85,14.87,710900.0,11.8372,11.8531,11.8372,11.8531,710900.0
2014-05-07 13:35:00,14.87,14.88,14.85,14.86,618500.0,11.8531,11.8611,11.8372,11.8452,618500.0
2014-05-07 13:40:00,14.85,14.86,14.84,14.85,372300.0,11.8372,11.8452,11.8292,11.8372,372300.0
2014-05-07 13:45:00,14.85,14.85,14.82,14.83,595100.0,11.8372,11.8372,11.8133,11.8212,595100.0
2014-05-07 13:50:00,14.82,14.83,14.82,14.83,980100.0,11.8133,11.8212,11.8133,11.8212,980100.0
2014-05-07 13:55:00,14.83,14.83,14.81,14.81,574300.0,11.8212,11.8212,11.8053,11.8053,574300.0
2014-05-07 14:00:00,14.82,14.82,14.81,14.81,538200.0,11.8133,11.8133,11.8053,11.8053,538200.0
2014-05-07 14:05:00,14.81,14.84,14.81,14.84,508500.0,11.8053,11.8292,11.8053,11.8292,508500.0
2014-05-07 14:10:00,14.83,14.84,14.83,14.84,209800.0,11.8212,11.8292,11.8212,11.8292,209800.0
2014-05-07 14:15:00,14.84,14.85,14.83,14.85,431800.0,11.8292,11.8372,11.8212,11.8372,431800.0
2014-05-07 14:20:00,14.85,14.85,14.83,14.84,437800.0,11.8372,11.8372,11.8212,11.8292,437800.0
2014-05-07 14:25:00,14.84,14.85,14.83,14.84,661600.0,11.8292,11.8372,11.8212,11.8292,661600.0
2014-05-07 14:30:00,14.85,14.85,14.84,14.84,279800.0,11.8372,11.8372,11.8292,11.8292,279800.0
2014-05-07 14:35:00,14.84,14.85,14.84,14.85,328000.0,11.8292,11.8372,11.8292,11.8372,328000.0
2014-05-07 14:40:00,14.84,14.85,14.84,14.85,276000.0,11.8292,11.8372,11.8292,11.8372,276000.0
2014-05-07 14:45:00,14.85,14.85,14.81,14.82,1034600.0,11.8372,11.8372,11.8053,11.8133,1034600.0
2014-05-07 14:50:00,14.82,14.82,14.81,14.81,781900.0,11.8133,11.8133,11.8053,11.8053,781900.0
2014-05-07 14:55:00,14.81,14.82,14.8,14.81,554400.0,11.8053,11.8133,11.7973,11.8053,554400.0
2014-05-07 15:00:00,14.81,14.82,14.79,14.79,1662900.0,11.8053,11.8133,11.7894,11.7894,1662900.0
2014-05-07 15:05:00,14.79,14.81,14.79,14.81,1111300.0,11.7894,11.8053,11.7894,11.8053,1111300.0
2014-05-07 15:10:00,14.8,14.81,14.8,14.8,329800.0,11.7973,11.8053,11.7973,11.7973,329800.0
2014-05-07 15:15:00,14.81,14.81,14.8,14.81,678100.0,11.8053,11.8053,11.7973,11.8053,678100.0
2014-05-07 15:20:00,14.8,14.81,14.77,14.79,1261200.0,11.7973,11.8053,11.7734,11.7894,1261200.0
2014-05-07 15:25:00,14.79,14.8,14.78,14.79,1043400.0,11.7894,11.7973,11.7814,11.7894,1043400.0
2014-05-07 15:30:00,14.79,14.8,14.79,14.79,1343500.0,11.7894,11.7973,11.7894,11.7894,1343500.0
2014-05-07 15:35:00,14.79,14.8,14.77,14.79,1054400.0,11.7894,11.7973,11.7734,11.7894,1054400.0
2014-05-07 15:40:00,14.79,14.81,14.78,14.79,2023600.0,11.7894,11.8053,11.7814,11.7894,2023600.0
2014-05-07 15:45:00,14.79,14.81,14.79,14.79,1445200.0,11.7894,11.8053,11.7894,11.7894,1445200.0
2014-05-07 15:50:00,14.79,14.82,14.79,14.79,2067000.0,11.7894,11.8133,11.7894,11.7894,2067000.0
2014-05-07 15:55:00,14.79,14.81,14.79,14.81,2854000.0,11.7894,11.8053,11.7894,11.8053,2854000.0
2014-05-08 09:30:00,14.85,14.88,14.82,14.83,2487800.0,11.8372,11.8611,11.8133,11.8212,2487800.0
2014-05-08 09:35:00,14.83,14.87,14.81,14.85,1288900.0,11.8212,11.8531,11.8053,11.8372,1288900.0
2014-05-08 09:40:00,14.85,14.85,14.82,14.84,850500.0,11.8372,11.8372,11.8133,11.8292,850500.0
2014-05-08 09:45:00,14.83,14.84,14.8,14.82,945700.0,11.8212,11.8292,11.7973,11.8133,945700.0
2014-05-08 09:50:00,14.82,14.88,14.81,14.84,1171600.0,11.8133,11.8611,11.8053,11.8292,1171600.0
2014-05-08 09:55:00,14.85,14.9,14.84,14.9,1151900.0,11.8372,11.877,11.8292,11.877,1151900.0
2014-05-08 10:00:00,14.9,14.92,14.89,14.91,1514500.0,11.877,11.893,11.8691,11.885,1514500.0
2014-05-08 10:05:00,14.91,14.95,14.91,14.91,1331200.0,11.885,11.9169,11.885,11.885,1331200.0
2014-05-08 10:10:00,14.92,14.99,14.91,14.98,1958200.0,11.893,11.9488,11.885,11.9408,1958200.0
2014-05-08 10:15:00,14.98,15.01,14.96,14.98,2499600.0,11.9408,11.9647,11.9249,11.9408,2499600.0
2014-05-08 10:20:00,14.98,14.98,14.96,14.97,831500.0,11.9408,11.9408,11.9249,11.9328,831500.0
2014-05-08 10:25:00,14.98,14.99,14.93,14.93,841000.0,11.9408,11.9488,11.9009,11.9009,841000.0
2014-05-08 10:30:00,14.93,14.95,14.92,14.93,934000.0,11.9009,11.9169,11.893,11.9009,934000.0
2014-05-08 10:35:00,14.94,14.94,14.91,14.94,611800.0,11.9089,11.9089,11.885,11.9089,611800.0
2014-05-08 10:40:00,14.94,14.95,14.9,14.92,576700.0,11.9089,11.9169,11.877,11.893,576700.0
2014-05-08 10:45:00,14.92,14.97,14.91,14.97,1376200.0,11.893,11.9328,11.885,11.9328,1376200.0
2014-05-08 10:50:00,14.96,14.98,14.96,14.98,338200.0,11.9249,11.9408,11.9249,11.9408,338200.0
2014-05-08 10:55:00,14.98,14.98,14.96,14.96,574200.0,11.9408,11.9408,11.9249,11.9249,574200.0
2014-05-08 11:00:00,14.96,14.97,14.95,14.96,519700.0,11.9249,11.9328,11.9169,11.9249,519700.0
2014-05-08 11:05:00,14.96,14.99,14.95,14.99,1102500.0,11.9249,11.9488,11.9169,11.9488,1102500.0
2014-05-08 11:10:00,14.99,15.0,14.96,14.96,1018300.0,11.9488,11.9567,11.9249,11.9249,1018300.0
2014-05-08 11:15:00,14.97,14.98,14.96,14.96,491500.0,11.9328,11.9408,11.9249,11.9249,491500.0
2014-05-08 11:20:00,14.96,14.97,14.95,14.96,348700.0,11.9249,11.9328,11.9169,11.9249,348700.0
2014-05-08 11:25:00,14.96,14.99,14.95,14.98,1122100.0,11.9249,11.9488,11.9169,11.9408,1122100.0
2014-05-08 11:30:00,14.98,15.0,14.98,15.0,1014700.0,11.9408,11.9567,11.9408,11.9567,1014700.0
2014-05-08 11:35:00,15.0,15.0,14.98,14.98,583700.0,11.9567,11.9567,11.9408,11.9408,583700.0
2014-05-08 11:40:00,14.98,15.0,14.98,15.0,390400.0,11.9408,11.9567,11.9408,11.9567,390400.0
2014-05-08 11:45:00,15.0,15.01,14.98,15.01,763500.0,11.9567,11.9647,11.9408,11.9647,763500.0
2014-05-08 11:50:00,15.01,15.02,15.0,15.01,896500.0,11.9647,11.9727,11.9567,11.9647,896500.0
2014-05-08 11:55:00,15.01,15.01,15.0,15.01,316100.0,11.9647,11.9647,11.9567,11.9647,316100.0
2014-05-08 12:00:00,15.01,15.02,14.99,15.01,981500.0,11.9647,11.9727,11.9488,11.9647,981500.0
2014-05-08 12:05:00,15.01,15.02,15.0,15.02,493200.0,11.9647,11.9727,11.9567,11.9727,493200.0
2014-05-08 12:10:00,15.02,15.02,15.0,15.01,301700.0,11.9727,11.9727,11.9567,11.9647,301700.0
2014-05-08 12:15:00,15.0,15.02,15.0,15.01,456400.0,11.9567,11.9727,11.9567,11.9647,456400.0
2014-05-08 12:20:00,15.01,15.02,15.01,15.01,242400.0,11.9647,11.9727,11.9647,11.9647,242400.0
2014-05-08 12:25:00,15.02,15.02,15.01,15.01,178600.0,11.9727,11.9727,11.9647,11.9647,178600.0
2014-05-08 12:30:00,15.02,15.03,15.0,15.03,625600.0,11.9727,11.9807,11.9567,11.9807,625600.0
2014-05-08 12:35:00,15.03,15.03,15.01,15.02,476500.0,11.9807,11.9807,11.9647,11.9727,476500.0
2014-05-08 12:40:00,15.02,15.04,15.02,15.02,536600.0,11.9727,11.9886,11.9727,11.9727,536600.0
2014-05-08 12:45:00,15.02,15.04,15.02,15.04,240100.0,11.9727,11.9886,11.9727,11.9886,240100.0
2014-05-08 12:50:00,15.03,15.04,15.02,15.03,658100.0,11.9807,11.9886,11.9727,11.9807,658100.0
2014-05-08 12:55:00,15.03,15.04,15.01,15.02,621100.0,11.9807,11.9886,11.9647,11.9727,621100.0
2014-05-08 13:00:00,15.02,15.03,15.0,15.03,673500.0,11.9727,11.9807,11.9567,11.9807,673500.0
2014-05-08 13:05:00,15.03,15.03,15.01,15.02,489300.0,11.9807,11.9807,11.9647,11.9727,489300.0
2014-05-08 13:10:00,15.02,15.02,14.99,15.0,985400.0,11.9727,11.9727,11.9488,11.9567,985400.0
2014-05-08 13:15:00,15.0,15.01,14.99,14.99,298100.0,11.9567,11.9647,11.9488,11.9488,298100.0
2014-05-08 13:20:00,15.0,15.0,14.96,14.99,995200.0,11.9567,11.9567,11.9249,11.9488,995200.0
2014-05-08 13:25:00,14.98,14.99,14.97,14.98,319500.0,11.9408,11.9488,11.9328,11.9408,319500.0
2014-05-08 13:30:00,14.98,14.99,14.96,14.97,552400.0,11.9408,11.9488,11.9249,11.9328,552400.0
2014-05-08 13:35:00,14.97,15.0,14.97,14.98,384600.0,11.9328,11.9567,11.9328,11.9408,384600.0
2014-05-08 13:40:00,14.98,14.99,14.97,14.99,318100.0,11.9408,11.9488,11.9328,11.9488,318100.0
2014-05-08 13:45:00,14.99,14.99,14.97,14.97,234700.0,11.9488,11.9488,11.9328,11.9328,234700.0
2014-05-08 13:50:00,14.97,14.98,14.96,14.96,463400.0,11.9328,11.9408,11.9249,11.9249,463400.0
2014-05-08 13:55:00,14.96,14.97,14.95,14.96,679900.0,11.9249,11.9328,11.9169,11.9249,679900.0
2014-05-08 14:00:00,14.96,14.97,14.91,14.92,521500.0,11.9249,11.9328,11.885,11.893,521500.0
2014-05-08 14:05:00,14.92,14.95,14.91,14.92,723300.0,11.893,11.9169,11.885,11.893,723300.0
2014-05-08 14:10:00,14.92,14.93,14.9,14.91,631100.0,11.893,11.9009,11.877,11.885,631100.0
2014-05-08 14:15:00,14.91,14.93,14.9,14.93,504600.0,11.885,11.9009,11.877,11.9009,504600.0
2014-05-08 14:20:00,14.93,14.93,14.91,14.92,264400.0,11.9009,11.9009,11.885,11.893,264400.0
2014-05-08 14:25:00,14.92,14.94,14.91,14.94,352800.0,11.893,11.9089,11.885,11.9089,352800.0
2014-05-08 14:30:00,14.93,14.94,14.92,14.93,266100.0,11.9009,11.9089,11.893,11.9009,266100.0
2014-05-08 14:35:00,14.93,14.93,14.9,14.91,325100.0,11.9009,11.9009,11.877,11.885,325100.0
2014-05-08 14:40:00,14.91,14.92,14.89,14.9,578000.0,11.885,11.893,11.8691,11.877,578000.0
2014-05-08 14:45:00,14.89,14.9,14.88,14.9,428500.0,11.8691,11.877,11.8611,11.877,428500.0
2014-05-08 14:50:00,14.9,14.91,14.88,14.88,329500.0,11.877,11.885,11.8611,11.8611,329500.0
2014-05-08 14:55:00,14.88,14.9,14.87,14.87,749900.0,11.8611,11.877,11.8531,11.8531,749900.0
2014-05-08 15:00:00,14.88,14.88,14.85,14.86,831600.0,11.8611,11.8611,11.8372,11.8452,831600.0
2014-05-08 15:05:00,14.86,14.9,14.85,14.87,1271200.0,11.8452,11.877,11.8372,11.8531,1271200.0
2014-05-08 15:10:00,14.86,14.9,14.85,14.89,511800.0,11.8452,11.877,11.8372,11.8691,511800.0
2014-05-08 15:15:00,14.89,14.91,14.88,14.91,493300.0,11.8691,11.885,11.8611,11.885,493300.0
2014-05-08 15:20:00,14.91,14.93,14.9,14.91,420800.0,11.885,11.9009,11.877,11.885,420800.0
2014-05-08 15:25:00,14.91,14.94,14.91,14.93,383900.0,11.885,11.9089,11.885,11.9009,383900.0
2014-05-08 15:30:00,14.92,14.94,14.91,14.94,396500.0,11.893,11.9089,11.885,11.9089,396500.0
2014-05-08 15:35:00,14.94,14.94,14.9,14.9,651300.0,11.9089,11.9089,11.877,11.877,651300.0
2014-05-08 15:40:00,14.9,14.91,14.88,14.88,1196900.0,11.877,11.885,11.8611,11.8611,1196900.0
2014-05-08 15:45:00,14.89,14.92,14.89,14.91,1313600.0,11.8691,11.893,11.8691,11.885,1313600.0
2014-05-08 15:50:00,14.91,14.93,14.9,14.93,1096500.0,11.885,11.9009,11.877,11.9009,1096500.0
2014-05-08 15:55:00,14.93,14.93,14.9,14.92,2346100.0,11.9009,11.9009,11.877,11.893,2346100.0
2014-05-09 09:30:00,14.95,14.95,14.9,14.91,1663700.0,11.9169,11.9169,11.877,11.885,1663700.0
2014-05-09 09:35:00,14.91,14.92,14.82,14.83,1674300.0,11.885,11.893,11.8133,11.8212,1674300.0
2014-05-09 09:40:00,14.83,14.84,14.76,14.77,2606000.0,11.8212,11.8292,11.7654,11.7734,2606000.0
2014-05-09 09:45:00,14.77,14.82,14.76,14.82,2374600.0,11.7734,11.8133,11.7654,11.8133,2374600.0
2014-05-09 09:50:00,14.82,14.84,14.8,14.82,1734400.0,11.8133,11.8292,11.7973,11.8133,1734400.0
2014-05-09 09:55:00,14.82,14.82,14.77,14.77,1661600.0,11.8133,11.8133,11.7734,11.7734,1661600.0
2014-05-09 10:00:00,14.77,14.8,14.75,14.75,1650200.0,11.7734,11.7973,11.7575,11.7575,1650200.0
2014-05-09 10:05:00,14.76,14.8,14.74,14.79,2638900.0,11.7654,11.7973,11.7495,11.7894,2638900.0
2014-05-09 10:10:00,14.79,14.85,14.78,14.85,1360800.0,11.7894,11.8372,11.7814,11.8372,1360800.0
2014-05-09 10:15:00,14.85,14.85,14.8,14.8,1059400.0,11.8372,11.8372,11.7973,11.7973,1059400.0
2014-05-09 10:20:00,14.81,14.83,14.78,14.82,1148000.0,11.8053,11.8212,11.7814,11.8133,1148000.0
2014-05-09 10:25:00,14.82,14.83,14.8,14.81,654000.0,11.8133,11.8212,11.7973,11.8053,654000.0
2014-05-09 10:30:00,14.81,14.84,14.81,14.84,1180800.0,11.8053,11.8292,11.8053,11.8292,1180800.0
2014-05-09 10:35:00,14.83,14.86,14.8,14.82,1091500.0,11.8212,11.8452,11.7973,11.8133,1091500.0
2014-05-09 10:40:00,14.82,14.82,14.79,14.79,840800.0,11.8133,11.8133,11.7894,11.7894,840800.0
2014-05-09 10:45:00,14.79,14.82,14.78,14.81,748900.0,11.7894,11.8133,11.7814,11.8053,748900.0
2014-05-09 10:50:00,14.8,14.82,14.8,14.8,348400.0,11.7973,11.8133,11.7973,11.7973,348400.0
2014-05-09 10:55:00,14.81,14.82,14.8,14.81,667300.0,11.8053,11.8133,11.7973,11.8053,667300.0
2014-05-09 11:00:00,14.8,14.8,14.78,14.79,706400.0,11.7973,11.7973,11.7814,11.7894,706400.0
2014-05-09 11:05:00,14.79,14.8,14.77,14.78,576700.0,11.7894,11.7973,11.7734,11.7814,576700.0
2014-05-09 11:10:00,14.78,14.79,14.77,14.78,696400.0,11.7814,11.7894,11.7734,11.7814,696400.0
2014-05-09 11:15:00,14.78,14.79,14.77,14.78,562800.0,11.7814,11.7894,11.7734,11.7814,562800.0
2014-05-09 11:20:00,14.78,14.79,14.76,14.77,929400.0,11.7814,11.7894,11.7654,11.7734,929400.0
2014-05-09 11:25:00,14.77,14.79,14.76,14.78,695700.0,11.7734,11.7894,11.7654,11.7814,695700.0
2014-05-09 11:30:00,14.78,14.8,14.78,14.78,448400.0,11.7814,11.7973,11.7814,11.7814,448400.0
2014-05-09 11:35:00,14.78,14.8,14.78,14.79,488000.0,11.7814,11.7973,11.7814,11.7894,488000.0
2014-05-09 11:40:00,14.79,14.79,14.77,14.77,297600.0,11.7894,11.7894,11.7734,11.7734,297600.0
2014-05-09 11:45:00,14.78,14.78,14.77,14.77,223400.0,11.7814,11.7814,11.7734,11.7734,223400.0
2014-05-09 11:50:00,14.77,14.78,14.76,14.76,517900.0,11.7734,11.7814,11.7654,11.7654,517900.0
2014-05-09 11:55:00,14.76,14.78,14.76,14.78,544600.0,11.7654,11.7814,11.7654,11.7814,544600.0
2014-05-09 12:00:00,14.78,14.78,14.77,14.77,456000.0,11.7814,11.7814,11.7734,11.7734,456000.0
2014-05-09 12:05:00,14.78,14.78,14.76,14.78,640300.0,11.7814,11.7814,11.7654,11.7814,640300.0
2014-05-09 12:10:00,14.77,14.78,14.77,14.78,366600.0,11.7734,11.7814,11.7734,11.7814,366600.0
2014-05-09 12:15:00,14.78,14.79,14.77,14.78,527900.0,11.7814,11.7894,11.7734,11.7814,527900.0
2014-05-09 12:20:00,14.79,14.79,14.77,14.78,277800.0,11.7894,11.7894,11.7734,11.7814,277800.0
2014-05-09 12:25:00,14.78,14.78,14.77,14.77,219400.0,11.7814,11.7814,11.7734,11.7734,219400.0
2014-05-09 12:30:00,14.78,14.78,14.77,14.78,97600.0,11.7814,11.7814,11.7734,11.7814,97600.0
2014-05-09 12:35:00,14.77,14.8,14.77,14.8,643100.0,11.7734,11.7973,11.7734,11.7973,643100.0
2014-05-09 12:40:00,14.8,14.81,14.79,14.79,734900.0,11.7973,11.8053,11.7894,11.7894,734900.0
2014-05-09 12:45:00,14.79,14.81,14.79,14.8,999400.0,11.7894,11.8053,11.7894,11.7973,999400.0
2014-05-09 12:50:00,14.8,14.83,14.8,14.82,1188100.0,11.7973,11.8212,11.7973,11.8133,1188100.0
2014-05-09 12:55:00,14.82,14.84,14.81,14.83,956100.0,11.8133,11.8292,11.8053,11.8212,956100.0
2014-05-09 13:00:00,14.83,14.83,14.82,14.83,361200.0,11.8212,11.8212,11.8133,11.8212,361200.0
2014-05-09 13:05:00,14.83,14.83,14.82,14.82,825200.0,11.8212,11.8212,11.8133,11.8133,825200.0
2014-05-09 13:10:00,14.82,14.83,14.81,14.81,420700.0,11.8133,11.8212,11.8053,11.8053,420700.0
2014-05-09 13:15:00,14.81,14.82,14.8,14.81,543500.0,11.8053,11.8133,11.7973,11.8053,543500.0
2014-05-09 13:20:00,14.8,14.81,14.8,14.81,216700.0,11.7973,11.8053,11.7973,11.8053,216700.0
2014-05-09 13:25:00,14.81,14.81,14.8,14.8,491800.0,11.8053,11.8053,11.7973,11.7973,491800.0
2014-05-09 13:30:00,14.81,14.81,14.78,14.78,683900.0,11.8053,11.8053,11.7814,11.7814,683900.0
2014-05-09 13:35:00,14.79,14.79,14.77,14.77,654200.0,11.7894,11.7894,11.7734,11.7734,654200.0
2014-05-09 13:40:00,14.78,14.78,14.76,14.76,396600.0,11.7814,11.7814,11.7654,11.7654,396600.0
2014-05-09 13:45:00,14.77,14.77,14.76,14.77,257600.0,11.7734,11.7734,11.7654,11.7734,257600.0
2014-05-09 13:50:00,14.76,14.77,14.76,14.77,558300.0,11.7654,11.7734,11.7654,11.7734,558300.0
2014-05-09 13:55:00,14.76,14.77,14.76,14.76,297600.0,11.7654,11.7734,11.7654,11.7654,297600.0
2014-05-09 14:00:00,14.76,14.77,14.75,14.76,891100.0,11.7654,11.7734,11.7575,11.7654,891100.0
2014-05-09 14:05:00,14.76,14.76,14.75,14.76,623700.0,11.7654,11.7654,11.7575,11.7654,623700.0
2014-05-09 14:10:00,14.76,14.76,14.75,14.75,317700.0,11.7654,11.7654,11.7575,11.7575,317700.0
2014-05-09 14:15:00,14.75,14.76,14.75,14.76,460400.0,11.7575,11.7654,11.7575,11.7654,460400.0
2014-05-09 14:20:00,14.76,14.76,14.75,14.75,412600.0,11.7654,11.7654,11.7575,11.7575,412600.0
2014-05-09 14:25:00,14.75,14.76,14.75,14.75,417600.0,11.7575,11.7654,11.7575,11.7575,417600.0
2014-05-09 14:30:00,14.75,14.76,14.75,14.76,236700.0,11.7575,11.7654,11.7575,11.7654,236700.0
2014-05-09 14:35:00,14.75,14.76,14.71,14.71,2717800.0,11.7575,11.7654,11.7256,11.7256,2717800.0
2014-05-09 14:40:00,14.71,14.72,14.69,14.7,1591500.0,11.7256,11.7336,11.7096,11.7176,1591500.0
2014-05-09 14:45:00,14.69,14.71,14.69,14.7,1575700.0,11.7096,11.7256,11.7096,11.7176,1575700.0
2014-05-09 14:50:00,14.71,14.71,14.67,14.67,4332700.0,11.7256,11.7256,11.6937,11.6937,4332700.0
2014-05-09 14:55:00,14.67,14.69,14.67,14.69,2882000.0,11.6937,11.7096,11.6937,11.7096,2882000.0
2014-05-09 15:00:00,14.69,14.69,14.68,14.69,933000.0,11.7096,11.7096,11.7017,11.7096,933000.0
2014-05-09 15:05:00,14.68,14.71,14.67,14.7,2736900.0,11.7017,11.7256,11.6937,11.7176,2736900.0
2014-05-09 15:10:00,14.7,14.71,14.68,14.68,1754600.0,11.7176,11.7256,11.7017,11.7017,1754600.0
2014-05-09 15:15:00,14.68,14.7,14.68,14.7,1041100.0,11.7017,11.7176,11.7017,11.7176,1041100.0
2014-05-09 15:20:00,14.7,14.7,14.67,14.68,864300.0,11.7176,11.7176,11.6937,11.7017,864300.0
2014-05-09 15:25:00,14.68,14.71,14.67,14.7,1244600.0,11.7017,11.7256,11.6937,11.7176,1244600.0
2014-05-09 15:30:00,14.69,14.7,14.68,14.68,1891300.0,11.7096,11.7176,11.7017,11.7017,1891300.0
2014-05-09 15:35:00,14.69,14.72,14.68,14.71,1324900.0,11.7096,11.7336,11.7017,11.7256,1324900.0
2014-05-09 15:40:00,14.7,14.71,14.7,14.7,954200.0,11.7176,11.7256,11.7176,11.7176,954200.0
2014-05-09 15:45:00,14.7,14.73,14.7,14.71,2262800.0,11.7176,11.7415,11.7176,11.7256,2262800.0
2014-05-09 15:50:00,14.71,14.73,14.7,14.73,1873700.0,11.7256,11.7415,11.7176,11.7415,1873700.0
2014-05-09 15:55:00,14.73,14.74,14.72,14.74,3254500.0,11.7415,11.7495,11.7336,11.7495,3254500.0
2014-05-12 09:30:00,14.79,14.84,14.79,14.81,2591300.0,11.7894,11.8292,11.7894,11.8053,2591300.0
2014-05-12 09:35:00,14.81,14.85,14.8,14.84,1682100.0,11.8053,11.8372,11.7973,11.8292,1682100.0
2014-05-12 09:40:00,14.84,14.86,14.83,14.86,1895900.0,11.8292,11.8452,11.8212,11.8452,1895900.0
2014-05-12 09:45:00,14.86,14.87,14.83,14.83,1056200.0,11.8452,11.8531,11.8212,11.8212,1056200.0
2014-05-12 09:50:00,14.84,14.86,14.83,14.85,933300.0,11.8292,11.8452,11.8212,11.8372,933300.0
2014-05-12 09:55:00,14.85,14.86,14.83,14.84,1066600.0,11.8372,11.8452,11.8212,11.8292,1066600.0
2014-05-12 10:00:00,14.84,14.85,14.81,14.83,858100.0,11.8292,11.8372,11.8053,11.8212,858100.0
2014-05-12 10:05:00,14.82,14.84,14.82,14.83,451800.0,11.8133,11.8292,11.8133,11.8212,451800.0
2014-05-12 10:10:00,14.83,14.84,14.82,14.84,606700.0,11.8212,11.8292,11.8133,11.8292,606700.0
2014-05-12 10:15:00,14.84,14.85,14.83,14.84,855800.0,11.8292,11.8372,11.8212,11.8292,855800.0
2014-05-12 10:20:00,14.85,14.85,14.83,14.84,423700.0,11.8372,11.8372,11.8212,11.8292,423700.0
2014-05-12 10:25:00,14.84,14.85,14.83,14.85,629900.0,11.8292,11.8372,11.8212,11.8372,629900.0
2014-05-12 10:30:00,14.84,14.86,14.84,14.86,502400.0,11.8292,11.8452,11.8292,11.8452,502400.0
2014-05-12 10:35:00,14.86,14.88,14.85,14.88,764800.0,11.8452,11.8611,11.8372,11.8611,764800.0
2014-05-12 10:40:00,14.88,14.88,14.87,14.88,361300.0,11.8611,11.8611,11.8531,11.8611,361300.0
2014-05-12 10:45:00,14.88,14.88,14.86,14.87,799600.0,11.8611,11.8611,11.8452,11.8531,799600.0
2014-05-12 10:50:00,14.87,14.87,14.86,14.86,226500.0,11.8531,11.8531,11.8452,11.8452,226500.0
2014-05-12 10:55:00,14.87,14.9,14.86,14.89,1739600.0,11.8531,11.877,11.8452,11.8691,1739600.0
2014-05-12 11:00:00,14.89,14.95,14.89,14.95,1471200.0,11.8691,11.9169,11.8691,11.9169,1471200.0
2014-05-12 11:05:00,14.95,14.95,14.93,14.95,760000.0,11.9169,11.9169,11.9009,11.9169,760000.0
2014-05-12 11:10:00,14.95,14.95,14.92,14.92,664100.0,11.9169,11.9169,11.893,11.893,664100.0
2014-05-12 11:15:00,14.92,14.94,14.92,14.94,691300.0,11.893,11.9089,11.893,11.9089,691300.0
2014-05-12 11:20:00,14.94,14.94,14.92,14.93,331600.0,11.9089,11.9089,11.893,11.9009,331600.0
2014-05-12 11:25:00,14.92,14.93,14.91,14.93,567700.0,11.893,11.9009,11.885,11.9009,567700.0
2014-05-12 11:30:00,14.93,14.93,14.92,14.93,334000.0,11.9009,11.9009,11.893,11.9009,334000.0
2014-05-12 11:35:00,14.93,14.93,14.91,14.91,344900.0,11.9009,11.9009,11.885,11.885,344900.0
2014-05-12 11:40:00,14.91,14.94,14.91,14.93,615800.0,11.885,11.9089,11.885,11.9009,615800.0
2014-05-12 11:45:00,14.93,14.94,14.93,14.94,396400.0,11.9009,11.9089,11.9009,11.9089,396400.0
2014-05-12 11:50:00,14.93,14.95,14.93,14.95,370000.0,11.9009,11.9169,11.9009,11.9169,370000.0
2014-05-12 11:55:00,14.95,14.95,14.93,14.93,390500.0,11.9169,11.9169,11.9009,11.9009,390500.0
2014-05-12 12:00:00,14.93,14.96,14.93,14.95,962300.0,11.9009,11.9249,11.9009,11.9169,962300.0
2014-05-12 12:05:00,14.95,14.97,14.94,14.97,748400.0,11.9169,11.9328,11.9089,11.9328,748400.0
2014-05-12 12:10:00,14.97,14.98,14.96,14.96,365600.0,11.9328,11.9408,11.9249,11.9249,365600.0
2014-05-12 12:15:00,14.96,14.97,14.96,14.96,293600.0,11.9249,11.9328,11.9249,11.9249,293600.0
2014-05-12 12:20:00,14.96,14.98,14.96,14.96,694900.0,11.9249,11.9408,11.9249,11.9249,694900.0
2014-05-12 12:25:00,14.96,14.97,14.96,14.97,380900.0,11.9249,11.9328,11.9249,11.9328,380900.0
2014-05-12 12:30:00,14.96,14.97,14.96,14.97,365000.0,11.9249,11.9328,11.9249,11.9328,365000.0
2014-05-12 12:35:00,14.97,15.01,14.96,15.01,1971500.0,11.9328,11.9647,11.9249,11.9647,1971500.0
2014-05-12 12:40:00,15.01,15.03,15.0,15.02,1921900.0,11.9647,11.9807,11.9567,11.9727,1921900.0
2014-05-12 12:45:00,15.02,15.03,15.0,15.01,1431100.0,11.9727,11.9807,11.9567,11.9647,1431100.0
2014-05-12 12:50:00,15.01,15.01,15.0,15.01,334500.0,11.9647,11.9647,11.9567,11.9647,334500.0
2014-05-12 12:55:00,15.01,15.01,14.99,15.01,1095500.0,11.9647,11.9647,11.9488,11.9647,1095500.0
2014-05-12 13:00:00,15.01,15.01,15.0,15.01,233900.0,11.9647,11.9647,11.9567,11.9647,233900.0
2014-05-12 13:05:00,15.01,15.01,15.0,15.01,231700.0,11.9647,11.9647,11.9567,11.9647,231700.0
2014-05-12 13:10:00,15.0,15.01,15.0,15.0,404000.0,11.9567,11.9647,11.9567,11.9567,404000.0
2014-05-12 13:15:00,15.0,15.05,15.0,15.04,1473500.0,11.9567,11.9966,11.9567,11.9886,1473500.0
2014-05-12 13:20:00,15.04,15.07,15.04,15.07,1225300.0,11.9886,12.0125,11.9886,12.0125,1225300.0
2014-05-12 13:25:00,15.07,15.09,15.06,15.07,1260300.0,12.0125,12.0285,12.0046,12.0125,1260300.0
2014-05-12 13:30:00,15.08,15.08,15.06,15.07,934200.0,12.0205,12.0205,12.0046,12.0125,934200.0
2014-05-12 13:35:00,15.06,15.07,15.06,15.07,413300.0,12.0046,12.0125,12.0046,12.0125,413300.0
2014-05-12 13:40:00,15.07,15.08,15.06,15.08,621300.0,12.0125,12.0205,12.0046,12.0205,621300.0
2014-05-12 13:45:00,15.08,15.08,15.06,15.08,706100.0,12.0205,12.0205,12.0046,12.0205,706100.0
2014-05-12 13:50:00,15.08,15.08,15.06,15.08,612600.0,12.0205,12.0205,12.0046,12.0205,612600.0
2014-05-12 13:55:00,15.08,15.08,15.07,15.07,171600.0,12.0205,12.0205,12.0125,12.0125,171600.0
2014-05-12 14:00:00,15.07,15.08,15.05,15.06,520400.0,12.0125,12.0205,11.9966,12.0046,520400.0
2014-05-12 14:05:00,15.05,15.07,15.05,15.07,483000.0,11.9966,12.0125,11.9966,12.0125,483000.0
2014-05-12 14:10:00,15.06,15.08,15.06,15.08,911900.0,12.0046,12.0205,12.0046,12.0205,911900.0
2014-05-12 14:15:00,15.08,15.08,15.07,15.07,415000.0,12.0205,12.0205,12.0125,12.0125,415000.0
2014-05-12 14:20:00,15.07,15.08,15.07,15.08,616500.0,12.0125,12.0205,12.0125,12.0205,616500.0
2014-05-12 14:25:00,15.07,15.08,15.07,15.07,325000.0,12.0125,12.0205,12.0125,12.0125,325000.0
2014-05-12 14:30:00,15.07,15.08,15.06,15.07,455900.0,12.0125,12.0205,12.0046,12.0125,455900.0
2014-05-12 14:35:00,15.07,15.07,15.06,15.07,195100.0,12.0125,12.0125,12.0046,12.0125,195100.0
2014-05-12 14:40:00,15.07,15.08,15.06,15.07,393700.0,12.0125,12.0205,12.0046,12.0125,393700.0
2014-05-12 14:45:00,15.07,15.08,15.07,15.07,208900.0,12.0125,12.0205,12.0125,12.0125,208900.0
2014-05-12 14:50:00,15.08,15.08,15.07,15.08,354700.0,12.0205,12.0205,12.0125,12.0205,354700.0
2014-05-12 14:55:00,15.07,15.08,15.07,15.08,371500.0,12.0125,12.0205,12.0125,12.0205,371500.0
2014-05-12 15:00:00,15.07,15.08,15.07,15.08,409900.0,12.0125,12.0205,12.0125,12.0205,409900.0
2014-05-12 15:05:00,15.08,15.09,15.07,15.09,754700.0,12.0205,12.0285,12.0125,12.0285,754700.0
2014-05-12 15:10:00,15.08,15.1,15.08,15.09,657700.0,12.0205,12.0365,12.0205,12.0285,657700.0
2014-05-12 15:15:00,15.09,15.1,15.07,15.07,1194000.0,12.0285,12.0365,12.0125,12.0125,1194000.0
2014-05-12 15:20:00,15.07,15.08,15.07,15.08,474900.0,12.0125,12.0205,12.0125,12.0205,474900.0
2014-05-12 15:25:00,15.08,15.08,15.06,15.06,600300.0,12.0205,12.0205,12.0046,12.0046,600300.0
2014-05-12 15:30:00,15.06,15.07,15.06,15.07,695800.0,12.0046,12.0125,12.0046,12.0125,695800.0
2014-05-12 15:35:00,15.07,15.08,15.06,15.07,1323400.0,12.0125,12.0205,12.0046,12.0125,1323400.0
2014-05-12 15:40:00,15.07,15.08,15.06,15.08,1352200.0,12.0125,12.0205,12.0046,12.0205,1352200.0
2014-05-12 15:45:00,15.08,15.08,15.06,15.07,1591600.0,12.0205,12.0205,12.0046,12.0125,1591600.0
2014-05-12 15:50:00,15.07,15.07,15.06,15.07,1923300.0,12.0125,12.0125,12.0046,12.0125,1923300.0
2014-05-12 15:55:00,15.07,15.07,15.05,15.06,3819700.0,12.0125,12.0125,11.9966,12.0046,3819700.0
2014-05-13 09:30:00,15.03,15.05,14.94,14.98,2902600.0,11.9807,11.9966,11.9089,11.9408,2902600.0
2014-05-13 09:35:00,14.99,15.03,14.97,15.0,1502500.0,11.9488,11.9807,11.9328,11.9567,1502500.0
2014-05-13 09:40:00,15.0,15.02,14.98,15.0,1244400.0,11.9567,11.9727,11.9408,11.9567,1244400.0
2014-05-13 09:45:00,15.01,15.05,15.0,15.02,1078200.0,11.9647,11.9966,11.9567,11.9727,1078200.0
2014-05-13 09:50:00,15.01,15.03,15.01,15.01,496200.0,11.9647,11.9807,11.9647,11.9647,496200.0
2014-05-13 09:55:00,15.01,15.05,14.99,15.04,797200.0,11.9647,11.9966,11.9488,11.9886,797200.0
2014-05-13 10:00:00,15.04,15.07,15.03,15.04,1233400.0,11.9886,12.0125,11.9807,11.9886,1233400.0
2014-05-13 10:05:00,15.05,15.06,15.01,15.06,1122600.0,11.9966,12.0046,11.9647,12.0046,1122600.0
2014-05-13 10:10:00,15.05,15.06,15.03,15.04,573300.0,11.9966,12.0046,11.9807,11.9886,573300.0
2014-05-13 10:15:00,15.04,15.07,15.04,15.06,885900.0,11.9886,12.0125,11.9886,12.0046,885900.0
2014-05-13 10:20:00,15.06,15.07,15.04,15.05,1259900.0,12.0046,12.0125,11.9886,11.9966,1259900.0
2014-05-13 10:25:00,15.06,15.09,15.05,15.09,600900.0,12.0046,12.0285,11.9966,12.0285,600900.0
2014-05-13 10:30:00,15.09,15.1,15.06,15.09,960200.0,12.0285,12.0365,12.0046,12.0285,960200.0
2014-05-13 10:35:00,15.09,15.1,15.08,15.1,533600.0,12.0285,12.0365,12.0205,12.0365,533600.0
2014-05-13 10:40:00,15.1,15.1,15.08,15.08,397900.0,12.0365,12.0365,12.0205,12.0205,397900.0
2014-05-13 10:45:00,15.09,15.09,15.08,15.09,336600.0,12.0285,12.0285,12.0205,12.0285,336600.0
2014-05-13 10:50:00,15.09,15.1,15.08,15.09,624700.0,12.0285,12.0365,12.0205,12.0285,624700.0
2014-05-13 10:55:00,15.08,15.09,15.05,15.06,579600.0,12.0205,12.0285,11.9966,12.0046,579600.0
2014-05-13 11:00:00,15.05,15.06,15.05,15.06,774100.0,11.9966,12.0046,11.9966,12.0046,774100.0
2014-05-13 11:05:00,15.06,15.08,15.05,15.08,557700.0,12.0046,12.0205,11.9966,12.0205,557700.0
2014-05-13 11:10:00,15.08,15.08,15.06,15.07,601500.0,12.0205,12.0205,12.0046,12.0125,601500.0
2014-05-13 11:15:00,15.07,15.08,15.06,15.08,639900.0,12.0125,12.0205,12.0046,12.0205,639900.0
2014-05-13 11:20:00,15.08,15.09,15.07,15.09,401500.0,12.0205,12.0285,12.0125,12.0285,401500.0
2014-05-13 11:25:00,15.09,15.1,15.08,15.1,624500.0,12.0285,12.0365,12.0205,12.0365,624500.0
2014-05-13 11:30:00,15.1,15.1,15.09,15.1,609000.0,12.0365,12.0365,12.0285,12.0365,609000.0
2014-05-13 11:35:00,15.1,15.1,15.08,15.09,692300.0,12.0365,12.0365,12.0205,12.0285,692300.0
2014-05-13 11:40:00,15.08,15.1,15.08,15.08,1183100.0,12.0205,12.0365,12.0205,12.0205,1183100.0
2014-05-13 11:45:00,15.08,15.09,15.07,15.08,1104600.0,12.0205,12.0285,12.0125,12.0205,1104600.0
2014-05-13 11:50:00,15.08,15.08,15.06,15.07,750400.0,12.0205,12.0205,12.0046,12.0125,750400.0
2014-05-13 11:55:00,15.07,15.07,15.05,15.06,389100.0,12.0125,12.0125,11.9966,12.0046,389100.0
2014-05-13 12:00:00,15.06,15.07,15.04,15.05,946000.0,12.0046,12.0125,11.9886,11.9966,946000.0
2014-05-13 12:05:00,15.06,15.06,15.03,15.04,518600.0,12.0046,12.0046,11.9807,11.9886,518600.0
2014-05-13 12:10:00,15.04,15.06,15.03,15.05,428900.0,11.9886,12.0046,11.9807,11.9966,428900.0
2014-05-13 12:15:00,15.05,15.06,15.04,15.04,382200.0,11.9966,12.0046,11.9886,11.9886,382200.0
2014-05-13 12:20:00,15.04,15.05,15.02,15.02,394100.0,11.9886,11.9966,11.9727,11.9727,394100.0
2014-05-13 12:25:00,15.02,15.04,15.02,15.04,354000.0,11.9727,11.9886,11.9727,11.9886,354000.0
2014-05-13 12:30:00,15.03,15.04,15.02,15.03,307600.0,11.9807,11.9886,11.9727,11.9807,307600.0
2014-05-13 12:35:00,15.03,15.04,15.01,15.02,855900.0,11.9807,11.9886,11.9647,11.9727,855900.0
2014-05-13 12:40:00,15.02,15.03,15.01,15.03,242900.0,11.9727,11.9807,11.9647,11.9807,242900.0
2014-05-13 12:45:00,15.03,15.04,15.02,15.03,599200.0,11.9807,11.9886,11.9727,11.9807,599200.0
2014-05-13 12:50:00,15.03,15.03,15.02,15.02,116200.0,11.9807,11.9807,11.9727,11.9727,116200.0
2014-05-13 12:55:00,15.03,15.03,15.02,15.03,57400.0,11.9807,11.9807,11.9727,11.9807,57400.0
2014-05-13 13:00:00,15.02,15.04,15.02,15.04,248500.0,11.9727,11.9886,11.9727,11.9886,248500.0
2014-05-13 13:05:00,15.04,15.04,15.03,15.04,183300.0,11.9886,11.9886,11.9807,11.9886,183300.0
2014-05-13 13:10:00,15.04,15.04,15.02,15.02,214700.0,11.9886,11.9886,11.9727,11.9727,214700.0
2014-05-13 13:15:00,15.03,15.05,15.02,15.04,505300.0,11.9807,11.9966,11.9727,11.9886,505300.0
2014-05-13 13:20:00,15.04,15.05,15.03,15.04,450800.0,11.9886,11.9966,11.9807,11.9886,450800.0
2014-05-13 13:25:00,15.03,15.04,15.03,15.03,64000.0,11.9807,11.9886,11.9807,11.9807,64000.0
2014-05-13 13:30:00,15.03,15.04,15.03,15.04,163900.0,11.9807,11.9886,11.9807,11.9886,163900.0
2014-05-13 13:35:00,15.03,15.05,15.02,15.02,436000.0,11.9807,11.9966,11.9727,11.9727,436000.0
2014-05-13 13:40:00,15.02,15.03,15.02,15.02,440500.0,11.9727,11.9807,11.9727,11.9727,440500.0
2014-05-13 13:45:00,15.02,15.03,15.01,15.02,426100.0,11.9727,11.9807,11.9647,11.9727,426100.0
2014-05-13 13:50:00,15.02,15.03,15.02,15.03,286300.0,11.9727,11.9807,11.9727,11.9807,286300.0
2014-05-13 13:55:00,15.03,15.03,15.02,15.03,1084900.0,11.9807,11.9807,11.9727,11.9807,1084900.0
2014-05-13 14:00:00,15.03,15.05,15.02,15.04,768200.0,11.9807,11.9966,11.9727,11.9886,768200.0
2014-05-13 14:05:00,15.04,15.05,15.04,15.04,213300.0,11.9886,11.9966,11.9886,11.9886,213300.0
2014-05-13 14:10:00,15.04,15.05,15.04,15.05,198300.0,11.9886,11.9966,11.9886,11.9966,198300.0
2014-05-13 14:15:00,15.04,15.05,15.04,15.04,228000.0,11.9886,11.9966,11.9886,11.9886,228000.0
2014-05-13 14:20:00,15.04,15.05,15.03,15.05,285600.0,11.9886,11.9966,11.9807,11.9966,285600.0
2014-05-13 14:25:00,15.05,15.07,15.04,15.04,845800.0,11.9966,12.0125,11.9886,11.9886,845800.0
2014-05-13 14:30:00,15.05,15.05,15.04,15.05,153000.0,11.9966,11.9966,11.9886,11.9966,153000.0
2014-05-13 14:35:00,15.04,15.05,15.02,15.02,1752200.0,11.9886,11.9966,11.9727,11.9727,1752200.0
2014-05-13 14:40:00,15.03,15.03,15.02,15.02,730200.0,11.9807,11.9807,11.9727,11.9727,730200.0
2014-05-13 14:45:00,15.02,15.03,15.02,15.03,226400.0,11.9727,11.9807,11.9727,11.9807,226400.0
2014-05-13 14:50:00,15.02,15.03,15.0,15.0,830700.0,11.9727,11.9807,11.9567,11.9567,830700.0
2014-05-13 14:55:00,15.0,15.01,15.0,15.0,520000.0,11.9567,11.9647,11.9567,11.9567,520000.0
2014-05-13 15:00:00,15.0,15.01,15.0,15.0,168300.0,11.9567,11.9647,11.9567,11.9567,168300.0
2014-05-13 15:05:00,15.0,15.01,14.99,14.99,1501700.0,11.9567,11.9647,11.9488,11.9488,1501700.0
2014-05-13 15:10:00,14.99,15.01,14.98,15.01,811100.0,11.9488,11.9647,11.9408,11.9647,811100.0
2014-05-13 15:15:00,15.01,15.01,14.99,15.0,644600.0,11.9647,11.9647,11.9488,11.9567,644600.0
2014-05-13 15:20:00,15.0,15.0,14.99,14.99,907700.0,11.9567,11.9567,11.9488,11.9488,907700.0
2014-05-13 15:25:00,14.99,15.0,14.99,15.0,461700.0,11.9488,11.9567,11.9488,11.9567,461700.0
2014-05-13 15:30:00,15.0,15.0,14.99,15.0,650600.0,11.9567,11.9567,11.9488,11.9567,650600.0
2014-05-13 15:35:00,14.99,15.01,14.99,15.01,1010400.0,11.9488,11.9647,11.9488,11.9647,1010400.0
2014-05-13 15:40:00,15.01,15.01,15.0,15.01,839900.0,11.9647,11.9647,11.9567,11.9647,839900.0
2014-05-13 15:45:00,15.01,15.01,14.99,15.01,2133500.0,11.9647,11.9647,11.9488,11.9647,2133500.0
2014-05-13 15:50:00,15.01,15.03,15.01,15.03,1302500.0,11.9647,11.9807,11.9647,11.9807,1302500.0
2014-05-13 15:55:00,15.02,15.04,15.02,15.02,2151600.0,11.9727,11.9886,11.9727,11.9727,2151600.0
2014-05-14 09:30:00,14.99,15.02,14.97,15.0,1737400.0,11.9488,11.9727,11.9328,11.9567,1737400.0
2014-05-14 09:35:00,15.0,15.0,14.97,14.98,1074900.0,11.9567,11.9567,11.9328,11.9408,1074900.0
2014-05-14 09:40:00,14.98,15.0,14.97,14.99,790000.0,11.9408,11.9567,11.9328,11.9488,790000.0
2014-05-14 09:45:00,14.98,14.99,14.95,14.96,1484400.0,11.9408,11.9488,11.9169,11.9249,1484400.0
2014-05-14 09:50:00,14.96,14.98,14.94,14.96,1407900.0,11.9249,11.9408,11.9089,11.9249,1407900.0
2014-05-14 09:55:00,14.97,14.99,14.97,14.99,560600.0,11.9328,11.9488,11.9328,11.9488,560600.0
2014-05-14 10:00:00,14.98,15.0,14.98,14.99,829600.0,11.9408,11.9567,11.9408,11.9488,829600.0
2014-05-14 10:05:00,14.99,15.0,14.96,14.97,688800.0,11.9488,11.9567,11.9249,11.9328,688800.0
2014-05-14 10:10:00,14.97,14.97,14.93,14.94,886400.0,11.9328,11.9328,11.9009,11.9089,886400.0
2014-05-14 10:15:00,14.94,14.95,14.91,14.92,1122000.0,11.9089,11.9169,11.885,11.893,1122000.0
2014-05-14 10:20:00,14.91,14.93,14.91,14.91,845000.0,11.885,11.9009,11.885,11.885,845000.0
2014-05-14 10:25:00,14.92,14.92,14.91,14.91,696900.0,11.893,11.893,11.885,11.885,696900.0
2014-05-14 10:30:00,14.91,14.92,14.9,14.91,909700.0,11.885,11.893,11.877,11.885,909700.0
2014-05-14 10:35:00,14.91,14.91,14.88,14.88,863800.0,11.885,11.885,11.8611,11.8611,863800.0
2014-05-14 10:40:00,14.88,14.89,14.86,14.87,686900.0,11.8611,11.8691,11.8452,11.8531,686900.0
2014-05-14 10:45:00,14.87,14.9,14.86,14.89,693800.0,11.8531,11.877,11.8452,11.8691,693800.0
2014-05-14 10:50:00,14.9,14.91,14.87,14.87,587200.0,11.877,11.885,11.8531,11.8531,587200.0
2014-05-14 10:55:00,14.88,14.88,14.87,14.87,354500.0,11.8611,11.8611,11.8531,11.8531,354500.0
2014-05-14 11:00:00,14.87,14.88,14.85,14.87,797100.0,11.8531,11.8611,11.8372,11.8531,797100.0
2014-05-14 11:05:00,14.87,14.88,14.86,14.87,541700.0,11.8531,11.8611,11.8452,11.8531,541700.0
2014-05-14 11:10:00,14.87,14.88,14.86,14.86,463600.0,11.8531,11.8611,11.8452,11.8452,463600.0
2014-05-14 11:15:00,14.87,14.88,14.86,14.88,397400.0,11.8531,11.8611,11.8452,11.8611,397400.0
2014-05-14 11:20:00,14.88,14.88,14.86,14.87,402300.0,11.8611,11.8611,11.8452,11.8531,402300.0
2014-05-14 11:25:00,14.86,14.89,14.86,14.88,488400.0,11.8452,11.8691,11.8452,11.8611,488400.0
2014-05-14 11:30:00,14.89,14.89,14.87,14.88,809100.0,11.8691,11.8691,11.8531,11.8611,809100.0
2014-05-14 11:35:00,14.88,14.89,14.88,14.89,168100.0,11.8611,11.8691,11.8611,11.8691,168100.0
2014-05-14 11:40:00,14.89,14.89,14.87,14.88,399900.0,11.8691,11.8691,11.8531,11.8611,399900.0
2014-05-14 11:45:00,14.87,14.88,14.87,14.87,242700.0,11.8531,11.8611,11.8531,11.8531,242700.0
2014-05-14 11:50:00,14.87,14.89,14.86,14.87,842800.0,11.8531,11.8691,11.8452,11.8531,842800.0
2014-05-14 11:55:00,14.88,14.89,14.87,14.88,613800.0,11.8611,11.8691,11.8531,11.8611,613800.0
2014-05-14 12:00:00,14.88,14.89,14.87,14.89,415100.0,11.8611,11.8691,11.8531,11.8691,415100.0
2014-05-14 12:05:00,14.89,14.9,14.88,14.9,648700.0,11.8691,11.877,11.8611,11.877,648700.0
2014-05-14 12:10:00,14.9,14.9,14.88,14.89,203000.0,11.877,11.877,11.8611,11.8691,203000.0
2014-05-14 12:15:00,14.89,14.89,14.87,14.89,500600.0,11.8691,11.8691,11.8531,11.8691,500600.0
2014-05-14 12:20:00,14.89,14.89,14.87,14.87,473000.0,11.8691,11.8691,11.8531,11.8531,473000.0
2014-05-14 12:25:00,14.88,14.89,14.87,14.88,451500.0,11.8611,11.8691,11.8531,11.8611,451500.0
2014-05-14 12:30:00,14.88,14.89,14.88,14.89,133800.0,11.8611,11.8691,11.8611,11.8691,133800.0
2014-05-14 12:35:00,14.89,14.89,14.88,14.89,120500.0,11.8691,11.8691,11.8611,11.8691,120500.0
2014-05-14 12:40:00,14.88,14.89,14.88,14.88,153300.0,11.8611,11.8691,11.8611,11.8611,153300.0
2014-05-14 12:45:00,14.88,14.89,14.87,14.87,423900.0,11.8611,11.8691,11.8531,11.8531,423900.0
2014-05-14 12:50:00,14.88,14.88,14.86,14.87,218100.0,11.8611,11.8611,11.8452,11.8531,218100.0
2014-05-14 12:55:00,14.87,14.87,14.86,14.87,176300.0,11.8531,11.8531,11.8452,11.8531,176300.0
2014-05-14 13:00:00,14.86,14.88,14.86,14.87,386500.0,11.8452,11.8611,11.8452,11.8531,386500.0
2014-05-14 13:05:00,14.87,14.88,14.86,14.88,295500.0,11.8531,11.8611,11.8452,11.8611,295500.0
2014-05-14 13:10:00,14.87,14.88,14.86,14.86,179800.0,11.8531,11.8611,11.8452,11.8452,179800.0
2014-05-14 13:15:00,14.87,14.87,14.86,14.86,130000.0,11.8531,11.8531,11.8452,11.8452,130000.0
2014-05-14 13:20:00,14.87,14.87,14.86,14.87,188500.0,11.8531,11.8531,11.8452,11.8531,188500.0
2014-05-14 13:25:00,14.87,14.87,14.86,14.86,233000.0,11.8531,11.8531,11.8452,11.8452,233000.0
2014-05-14 13:30:00,14.86,14.87,14.86,14.87,160700.0,11.8452,11.8531,11.8452,11.8531,160700.0
2014-05-14 13:35:00,14.86,14.87,14.86,14.86,230700.0,11.8452,11.8531,11.8452,11.8452,230700.0
2014-05-14 13:40:00,14.87,14.87,14.86,14.87,149700.0,11.8531,11.8531,11.8452,11.8531,149700.0
2014-05-14 13:45:00,14.86,14.87,14.86,14.87,114700.0,11.8452,11.8531,11.8452,11.8531,114700.0
2014-05-14 13:50:00,14.86,14.87,14.86,14.87,175400.0,11.8452,11.8531,11.8452,11.8531,175400.0
2014-05-14 13:55:00,14.87,14.87,14.86,14.86,106400.0,11.8531,11.8531,11.8452,11.8452,106400.0
2014-05-14 14:00:00,14.86,14.87,14.86,14.86,247500.0,11.8452,11.8531,11.8452,11.8452,247500.0
2014-05-14 14:05:00,14.86,14.87,14.85,14.86,750600.0,11.8452,11.8531,11.8372,11.8452,750600.0
2014-05-14 14:10:00,14.86,14.87,14.86,14.87,154300.0,11.8452,11.8531,11.8452,11.8531,154300.0
2014-05-14 14:15:00,14.86,14.87,14.85,14.85,446600.0,11.8452,11.8531,11.8372,11.8372,446600.0
2014-05-14 14:20:00,14.85,14.86,14.85,14.86,332400.0,11.8372,11.8452,11.8372,11.8452,332400.0
2014-05-14 14:25:00,14.86,14.87,14.85,14.86,818700.0,11.8452,11.8531,11.8372,11.8452,818700.0
2014-05-14 14:30:00,14.87,14.87,14.85,14.87,1042000.0,11.8531,11.8531,11.8372,11.8531,1042000.0
2014-05-14 14:35:00,14.86,14.87,14.85,14.85,311800.0,11.8452,11.8531,11.8372,11.8372,311800.0
2014-05-14 14:40:00,14.85,14.86,14.83,14.84,1840200.0,11.8372,11.8452,11.8212,11.8292,1840200.0
2014-05-14 14:45:00,14.84,14.85,14.82,14.83,677900.0,11.8292,11.8372,11.8133,11.8212,677900.0
2014-05-14 14:50:00,14.84,14.85,14.82,14.84,518900.0,11.8292,11.8372,11.8133,11.8292,518900.0
2014-05-14 14:55:00,14.85,14.85,14.83,14.84,308700.0,11.8372,11.8372,11.8212,11.8292,308700.0
2014-05-14 15:00:00,14.83,14.84,14.82,14.83,373000.0,11.8212,11.8292,11.8133,11.8212,373000.0
2014-05-14 15:05:00,14.83,14.83,14.81,14.81,822800.0,11.8212,11.8212,11.8053,11.8053,822800.0
2014-05-14 15:10:00,14.82,14.82,14.81,14.81,501100.0,11.8133,11.8133,11.8053,11.8053,501100.0
2014-05-14 15:15:00,14.81,14.82,14.81,14.81,213800.0,11.8053,11.8133,11.8053,11.8053,213800.0
2014-05-14 15:20:00,14.81,14.83,14.81,14.83,996300.0,11.8053,11.8212,11.8053,11.8212,996300.0
2014-05-14 15:25:00,14.83,14.83,14.82,14.82,162400.0,11.8212,11.8212,11.8133,11.8133,162400.0
2014-05-14 15:30:00,14.83,14.83,14.81,14.81,864300.0,11.8212,11.8212,11.8053,11.8053,864300.0
2014-05-14 15:35:00,14.82,14.82,14.81,14.81,634700.0,11.8133,11.8133,11.8053,11.8053,634700.0
2014-05-14 15:40:00,14.81,14.82,14.81,14.82,727300.0,11.8053,11.8133,11.8053,11.8133,727300.0
2014-05-14 15:45:00,14.82,14.83,14.81,14.83,1045900.0,11.8133,11.8212,11.8053,11.8212,1045900.0
2014-05-14 15:50:00,14.83,14.84,14.82,14.82,1174400.0,11.8212,11.8292,11.8133,11.8133,1174400.0
2014-05-14 15:55:00,14.83,14.84,14.82,14.83,2799300.0,11.8212,11.8292,11.8133,11.8212,2799300.0
2014-05-15 09:30:00,14.82,14.83,14.78,14.8,1633800.0,11.8133,11.8212,11.7814,11.7973,1633800.0
2014-05-15 09:35:00,14.79,14.81,14.72,14.74,2005900.0,11.7894,11.8053,11.7336,11.7495,2005900.0
2014-05-15 09:40:00,14.74,14.76,14.72,14.75,1375000.0,11.7495,11.7654,11.7336,11.7575,1375000.0
2014-05-15 09:45:00,14.74,14.75,14.72,14.72,2414900.0,11.7495,11.7575,11.7336,11.7336,2414900.0
2014-05-15 09:50:00,14.73,14.73,14.68,14.69,1469900.0,11.7415,11.7415,11.7017,11.7096,1469900.0
2014-05-15 09:55:00,14.68,14.69,14.65,14.67,1890100.0,11.7017,11.7096,11.6778,11.6937,1890100.0
2014-05-15 10:00:00,14.67,14.69,14.66,14.67,987700.0,11.6937,11.7096,11.6857,11.6937,987700.0
2014-05-15 10:05:00,14.67,14.67,14.6,14.61,2334500.0,11.6937,11.6937,11.6379,11.6459,2334500.0
2014-05-15 10:10:00,14.61,14.62,14.54,14.56,2337100.0,11.6459,11.6538,11.5901,11.606,2337100.0
2014-05-15 10:15:00,14.56,14.56,14.51,14.53,2688800.0,11.606,11.606,11.5662,11.5821,2688800.0
2014-05-15 10:20:00,14.53,14.59,14.52,14.57,2211600.0,11.5821,11.6299,11.5741,11.614,2211600.0
2014-05-15 10:25:00,14.57,14.58,14.55,14.57,1410500.0,11.614,11.622,11.598,11.614,1410500.0
2014-05-15 10:30:00,14.58,14.58,14.55,14.56,963900.0,11.622,11.622,11.598,11.606,963900.0
2014-05-15 10:35:00,14.57,14.57,14.53,14.53,1420600.0,11.614,11.614,11.5821,11.5821,1420600.0
2014-05-15 10:40:00,14.54,14.56,14.52,14.55,1255600.0,11.5901,11.606,11.5741,11.598,1255600.0
2014-05-15 10:45:00,14.56,14.57,14.54,14.55,907300.0,11.606,11.614,11.5901,11.598,907300.0
2014-05-15 10:50:00,14.56,14.58,14.54,14.56,1106300.0,11.606,11.622,11.5901,11.606,1106300.0
2014-05-15 10:55:00,14.56,14.57,14.54,14.57,3934800.0,11.606,11.614,11.5901,11.614,3934800.0
2014-05-15 11:00:00,14.57,14.57,14.55,14.56,638100.0,11.614,11.614,11.598,11.606,638100.0
2014-05-15 11:05:00,14.55,14.56,14.52,14.53,1314100.0,11.598,11.606,11.5741,11.5821,1314100.0
2014-05-15 11:10:00,14.53,14.54,14.51,14.52,1199200.0,11.5821,11.5901,11.5662,11.5741,1199200.0
2014-05-15 11:15:00,14.52,14.52,14.46,14.5,3844800.0,11.5741,11.5741,11.5263,11.5582,3844800.0
2014-05-15 11:20:00,14.5,14.51,14.46,14.46,1193400.0,11.5582,11.5662,11.5263,11.5263,1193400.0
2014-05-15 11:25:00,14.46,14.48,14.45,14.46,1452600.0,11.5263,11.5422,11.5183,11.5263,1452600.0
2014-05-15 11:30:00,14.46,14.49,14.45,14.49,1079200.0,11.5263,11.5502,11.5183,11.5502,1079200.0
2014-05-15 11:35:00,14.49,14.52,14.48,14.52,1507200.0,11.5502,11.5741,11.5422,11.5741,1507200.0
2014-05-15 11:40:00,14.52,14.52,14.49,14.5,1156600.0,11.5741,11.5741,11.5502,11.5582,1156600.0
2014-05-15 11:45:00,14.5,14.5,14.47,14.47,1825400.0,11.5582,11.5582,11.5343,11.5343,1825400.0
2014-05-15 11:50:00,14.48,14.48,14.43,14.44,3708500.0,11.5422,11.5422,11.5024,11.5104,3708500.0
2014-05-15 11:55:00,14.44,14.45,14.41,14.43,2801600.0,11.5104,11.5183,11.4864,11.5024,2801600.0
2014-05-15 12:00:00,14.43,14.43,14.39,14.4,2706600.0,11.5024,11.5024,11.4705,11.4785,2706600.0
2014-05-15 12:05:00,14.39,14.44,14.39,14.44,2345900.0,11.4705,11.5104,11.4705,11.5104,2345900.0
2014-05-15 12:10:00,14.44,14.45,14.43,14.45,483200.0,11.5104,11.5183,11.5024,11.5183,483200.0
2014-05-15 12:15:00,14.45,14.45,14.42,14.44,677200.0,11.5183,11.5183,11.4944,11.5104,677200.0
2014-05-15 12:20:00,14.44,14.45,14.42,14.45,552800.0,11.5104,11.5183,11.4944,11.5183,552800.0
2014-05-15 12:25:00,14.44,14.46,14.44,14.46,953000.0,11.5104,11.5263,11.5104,11.5263,953000.0
2014-05-15 12:30:00,14.46,14.47,14.45,14.47,463600.0,11.5263,11.5343,11.5183,11.5343,463600.0
2014-05-15 12:35:00,14.47,14.47,14.46,14.47,316200.0,11.5343,11.5343,11.5263,11.5343,316200.0
2014-05-15 12:40:00,14.46,14.48,14.45,14.46,933400.0,11.5263,11.5422,11.5183,11.5263,933400.0
2014-05-15 12:45:00,14.47,14.47,14.45,14.46,417900.0,11.5343,11.5343,11.5183,11.5263,417900.0
2014-05-15 12:50:00,14.45,14.46,14.45,14.46,507900.0,11.5183,11.5263,11.5183,11.5263,507900.0
2014-05-15 12:55:00,14.45,14.48,14.45,14.48,546100.0,11.5183,11.5422,11.5183,11.5422,546100.0
2014-05-15 13:00:00,14.48,14.49,14.46,14.48,680600.0,11.5422,11.5502,11.5263,11.5422,680600.0
2014-05-15 13:05:00,14.49,14.49,14.46,14.47,566800.0,11.5502,11.5502,11.5263,11.5343,566800.0
2014-05-15 13:10:00,14.46,14.49,14.46,14.48,513100.0,11.5263,11.5502,11.5263,11.5422,513100.0
2014-05-15 13:15:00,14.48,14.48,14.47,14.47,452000.0,11.5422,11.5422,11.5343,11.5343,452000.0
2014-05-15 13:20:00,14.47,14.48,14.47,14.48,283700.0,11.5343,11.5422,11.5343,11.5422,283700.0
2014-05-15 13:25:00,14.48,14.48,14.43,14.43,1037400.0,11.5422,11.5422,11.5024,11.5024,1037400.0
2014-05-15 13:30:00,14.43,14.45,14.42,14.43,1046200.0,11.5024,11.5183,11.4944,11.5024,1046200.0
2014-05-15 13:35:00,14.42,14.44,14.42,14.42,1128100.0,11.4944,11.5104,11.4944,11.4944,1128100.0
2014-05-15 13:40:00,14.42,14.46,14.42,14.44,1812600.0,11.4944,11.5263,11.4944,11.5104,1812600.0
2014-05-15 13:45:00,14.44,14.45,14.43,14.44,253000.0,11.5104,11.5183,11.5024,11.5104,253000.0
2014-05-15 13:50:00,14.44,14.45,14.43,14.45,305400.0,11.5104,11.5183,11.5024,11.5183,305400.0
2014-05-15 13:55:00,14.44,14.48,14.44,14.48,421100.0,11.5104,11.5422,11.5104,11.5422,421100.0
2014-05-15 14:00:00,14.48,14.49,14.46,14.48,735300.0,11.5422,11.5502,11.5263,11.5422,735300.0
2014-05-15 14:05:00,14.49,14.52,14.49,14.52,869800.0,11.5502,11.5741,11.5502,11.5741,869800.0
2014-05-15 14:10:00,14.52,14.53,14.5,14.51,897000.0,11.5741,11.5821,11.5582,11.5662,897000.0
2014-05-15 14:15:00,14.52,14.53,14.49,14.5,1150000.0,11.5741,11.5821,11.5502,11.5582,1150000.0
2014-05-15 14:20:00,14.49,14.51,14.48,14.51,615500.0,11.5502,11.5662,11.5422,11.5662,615500.0
2014-05-15 14:25:00,14.51,14.52,14.5,14.51,498200.0,11.5662,11.5741,11.5582,11.5662,498200.0
2014-05-15 14:30:00,14.51,14.54,14.5,14.53,637400.0,11.5662,11.5901,11.5582,11.5821,637400.0
2014-05-15 14:35:00,14.53,14.55,14.52,14.54,541000.0,11.5821,11.598,11.5741,11.5901,541000.0
2014-05-15 14:40:00,14.54,14.55,14.52,14.52,369000.0,11.5901,11.598,11.5741,11.5741,369000.0
2014-05-15 14:45:00,14.53,14.54,14.52,14.53,404500.0,11.5821,11.5901,11.5741,11.5821,404500.0
2014-05-15 14:50:00,14.54,14.56,14.53,14.55,814000.0,11.5901,11.606,11.5821,11.598,814000.0
2014-05-15 14:55:00,14.54,14.55,14.53,14.54,1064500.0,11.5901,11.598,11.5821,11.5901,1064500.0
2014-05-15 15:00:00,14.54,14.57,14.54,14.57,1106000.0,11.5901,11.614,11.5901,11.614,1106000.0
2014-05-15 15:05:00,14.56,14.57,14.54,14.56,1017600.0,11.606,11.614,11.5901,11.606,1017600.0
2014-05-15 15:10:00,14.56,14.57,14.55,14.57,569300.0,11.606,11.614,11.598,11.614,569300.0
2014-05-15 15:15:00,14.56,14.57,14.54,14.55,671400.0,11.606,11.614,11.5901,11.598,671400.0
2014-05-15 15:20:00,14.54,14.55,14.53,14.54,1024900.0,11.5901,11.598,11.5821,11.5901,1024900.0
2014-05-15 15:25:00,14.53,14.54,14.51,14.53,1271200.0,11.5821,11.5901,11.5662,11.5821,1271200.0
2014-05-15 15:30:00,14.53,14.54,14.52,14.53,818900.0,11.5821,11.5901,11.5741,11.5821,818900.0
2014-05-15 15:35:00,14.54,14.57,14.53,14.57,1204600.0,11.5901,11.614,11.5821,11.614,1204600.0
2014-05-15 15:40:00,14.57,14.57,14.54,14.56,1460800.0,11.614,11.614,11.5901,11.606,1460800.0
2014-05-15 15:45:00,14.57,14.57,14.54,14.54,1143900.0,11.614,11.614,11.5901,11.5901,1143900.0
2014-05-15 15:50:00,14.54,14.56,14.54,14.56,2010400.0,11.5901,11.606,11.5901,11.606,2010400.0
2014-05-15 15:55:00,14.55,14.57,14.55,14.56,2816300.0,11.598,11.614,11.598,11.606,2816300.0
2014-05-16 09:30:00,14.51,14.54,14.46,14.47,6756400.0,11.5662,11.5901,11.5263,11.5343,6756400.0
2014-05-16 09:35:00,14.47,14.5,14.46,14.48,2120600.0,11.5343,11.5582,11.5263,11.5422,2120600.0
2014-05-16 09:40:00,14.48,14.49,14.41,14.47,3577800.0,11.5422,11.5502,11.4864,11.5343,3577800.0
2014-05-16 09:45:00,14.46,14.47,14.42,14.43,1733400.0,11.5263,11.5343,11.4944,11.5024,1733400.0
2014-05-16 09:50:00,14.42,14.45,14.41,14.43,1309300.0,11.4944,11.5183,11.4864,11.5024,1309300.0
2014-05-16 09:55:00,14.42,14.44,14.4,14.43,2752300.0,11.4944,11.5104,11.4785,11.5024,2752300.0
2014-05-16 10:00:00,14.42,14.47,14.42,14.43,1536400.0,11.4944,11.5343,11.4944,11.5024,1536400.0
2014-05-16 10:05:00,14.43,14.43,14.37,14.38,2464300.0,11.5024,11.5024,11.4546,11.4625,2464300.0
2014-05-16 10:10:00,14.39,14.41,14.38,14.39,868500.0,11.4705,11.4864,11.4625,11.4705,868500.0
2014-05-16 10:15:00,14.39,14.44,14.37,14.43,1059000.0,11.4705,11.5104,11.4546,11.5024,1059000.0
2014-05-16 10:20:00,14.43,14.44,14.4,14.42,1121400.0,11.5024,11.5104,11.4785,11.4944,1121400.0
2014-05-16 10:25:00,14.41,14.42,14.39,14.39,884400.0,11.4864,11.4944,11.4705,11.4705,884400.0
2014-05-16 10:30:00,14.4,14.43,14.39,14.42,1007400.0,11.4785,11.5024,11.4705,11.4944,1007400.0
2014-05-16 10:35:00,14.42,14.44,14.41,14.42,732100.0,11.4944,11.5104,11.4864,11.4944,732100.0
2014-05-16 10:40:00,14.42,14.43,14.4,14.4,666000.0,11.4944,11.5024,11.4785,11.4785,666000.0
2014-05-16 10:45:00,14.41,14.41,14.39,14.4,672300.0,11.4864,11.4864,11.4705,11.4785,672300.0
2014-05-16 10:50:00,14.41,14.42,14.4,14.41,1189400.0,11.4864,11.4944,11.4785,11.4864,1189400.0
2014-05-16 10:55:00,14.4,14.43,14.4,14.41,956800.0,11.4785,11.5024,11.4785,11.4864,956800.0
2014-05-16 11:00:00,14.41,14.42,14.4,14.41,425400.0,11.4864,11.4944,11.4785,11.4864,425400.0
2014-05-16 11:05:00,14.42,14.44,14.41,14.44,739000.0,11.4944,11.5104,11.4864,11.5104,739000.0
2014-05-16 11:10:00,14.44,14.46,14.44,14.46,866400.0,11.5104,11.5263,11.5104,11.5263,866400.0
2014-05-16 11:15:00,14.45,14.47,14.45,14.46,841000.0,11.5183,11.5343,11.5183,11.5263,841000.0
2014-05-16 11:20:00,14.46,14.47,14.46,14.46,612400.0,11.5263,11.5343,11.5263,11.5263,612400.0
2014-05-16 11:25:00,14.46,14.47,14.46,14.46,474200.0,11.5263,11.5343,11.5263,11.5263,474200.0
2014-05-16 11:30:00,14.46,14.49,14.46,14.49,1542600.0,11.5263,11.5502,11.5263,11.5502,1542600.0
2014-05-16 11:35:00,14.49,14.49,14.47,14.48,447300.0,11.5502,11.5502,11.5343,11.5422,447300.0
2014-05-16 11:40:00,14.48,14.48,14.46,14.47,441500.0,11.5422,11.5422,11.5263,11.5343,441500.0
2014-05-16 11:45:00,14.47,14.49,14.47,14.49,659500.0,11.5343,11.5502,11.5343,11.5502,659500.0
2014-05-16 11:50:00,14.49,14.51,14.46,14.46,746600.0,11.5502,11.5662,11.5263,11.5263,746600.0
2014-05-16 11:55:00,14.47,14.49,14.46,14.49,523800.0,11.5343,11.5502,11.5263,11.5502,523800.0
2014-05-16 12:00:00,14.49,14.49,14.46,14.46,574500.0,11.5502,11.5502,11.5263,11.5263,574500.0
2014-05-16 12:05:00,14.46,14.47,14.46,14.46,377000.0,11.5263,11.5343,11.5263,11.5263,377000.0
2014-05-16 12:10:00,14.46,14.47,14.43,14.45,1187200.0,11.5263,11.5343,11.5024,11.5183,1187200.0
2014-05-16 12:15:00,14.44,14.46,14.44,14.46,220200.0,11.5104,11.5263,11.5104,11.5263,220200.0
2014-05-16 12:20:00,14.46,14.47,14.45,14.45,273900.0,11.5263,11.5343,11.5183,11.5183,273900.0
2014-05-16 12:25:00,14.45,14.46,14.44,14.44,278900.0,11.5183,11.5263,11.5104,11.5104,278900.0
2014-05-16 12:30:00,14.44,14.45,14.43,14.44,303200.0,11.5104,11.5183,11.5024,11.5104,303200.0
2014-05-16 12:35:00,14.44,14.45,14.43,14.45,368400.0,11.5104,11.5183,11.5024,11.5183,368400.0
2014-05-16 12:40:00,14.45,14.45,14.42,14.44,543600.0,11.5183,11.5183,11.4944,11.5104,543600.0
2014-05-16 12:45:00,14.43,14.45,14.43,14.45,357700.0,11.5024,11.5183,11.5024,11.5183,357700.0
2014-05-16 12:50:00,14.45,14.45,14.42,14.43,451600.0,11.5183,11.5183,11.4944,11.5024,451600.0
2014-05-16 12:55:00,14.43,14.44,14.43,14.43,194300.0,11.5024,11.5104,11.5024,11.5024,194300.0
2014-05-16 13:00:00,14.43,14.44,14.41,14.44,678800.0,11.5024,11.5104,11.4864,11.5104,678800.0
2014-05-16 13:05:00,14.44,14.44,14.42,14.44,459800.0,11.5104,11.5104,11.4944,11.5104,459800.0
2014-05-16 13:10:00,14.44,14.44,14.42,14.42,446200.0,11.5104,11.5104,11.4944,11.4944,446200.0
2014-05-16 13:15:00,14.42,14.43,14.41,14.42,488400.0,11.4944,11.5024,11.4864,11.4944,488400.0
2014-05-16 13:20:00,14.42,14.42,14.41,14.42,284300.0,11.4944,11.4944,11.4864,11.4944,284300.0
2014-05-16 13:25:00,14.42,14.43,14.41,14.42,727800.0,11.4944,11.5024,11.4864,11.4944,727800.0
2014-05-16 13:30:00,14.41,14.43,14.41,14.42,332300.0,11.4864,11.5024,11.4864,11.4944,332300.0
2014-05-16 13:35:00,14.42,14.43,14.42,14.42,167800.0,11.4944,11.5024,11.4944,11.4944,167800.0
2014-05-16 13:40:00,14.42,14.44,14.41,14.42,530700.0,11.4944,11.5104,11.4864,11.4944,530700.0
2014-05-16 13:45:00,14.41,14.42,14.4,14.41,620700.0,11.4864,11.4944,11.4785,11.4864,620700.0
2014-05-16 13:50:00,14.4,14.42,14.4,14.41,443700.0,11.4785,11.4944,11.4785,11.4864,443700.0
2014-05-16 13:55:00,14.41,14.42,14.4,14.42,344100.0,11.4864,11.4944,11.4785,11.4944,344100.0
2014-05-16 14:00:00,14.42,14.42,14.39,14.4,774200.0,11.4944,11.4944,11.4705,11.4785,774200.0
2014-05-16 14:05:00,14.4,14.41,14.39,14.4,570500.0,11.4785,11.4864,11.4705,11.4785,570500.0
2014-05-16 14:10:00,14.4,14.41,14.39,14.4,764900.0,11.4785,11.4864,11.4705,11.4785,764900.0
2014-05-16 14:15:00,14.4,14.41,14.39,14.4,562300.0,11.4785,11.4864,11.4705,11.4785,562300.0
2014-05-16 14:20:00,14.41,14.41,14.38,14.39,942100.0,11.4864,11.4864,11.4625,11.4705,942100.0
2014-05-16 14:25:00,14.39,14.4,14.38,14.4,360600.0,11.4705,11.4785,11.4625,11.4785,360600.0
2014-05-16 14:30:00,14.4,14.41,14.39,14.4,537400.0,11.4785,11.4864,11.4705,11.4785,537400.0
2014-05-16 14:35:00,14.4,14.41,14.39,14.4,409500.0,11.4785,11.4864,11.4705,11.4785,409500.0
2014-05-16 14:40:00,14.4,14.44,14.39,14.44,580200.0,11.4785,11.5104,11.4705,11.5104,580200.0
2014-05-16 14:45:00,14.44,14.45,14.43,14.44,582100.0,11.5104,11.5183,11.5024,11.5104,582100.0
2014-05-16 14:50:00,14.43,14.45,14.43,14.45,456000.0,11.5024,11.5183,11.5024,11.5183,456000.0
2014-05-16 14:55:00,14.44,14.47,14.44,14.47,639500.0,11.5104,11.5343,11.5104,11.5343,639500.0
2014-05-16 15:00:00,14.47,14.48,14.45,14.46,1307300.0,11.5343,11.5422,11.5183,11.5263,1307300.0
2014-05-16 15:05:00,14.46,14.47,14.45,14.47,1491500.0,11.5263,11.5343,11.5183,11.5343,1491500.0
2014-05-16 15:10:00,14.47,14.48,14.46,14.46,443900.0,11.5343,11.5422,11.5263,11.5263,443900.0
2014-05-16 15:15:00,14.46,14.47,14.45,14.46,345900.0,11.5263,11.5343,11.5183,11.5263,345900.0
2014-05-16 15:20:00,14.46,14.47,14.45,14.45,526500.0,11.5263,11.5343,11.5183,11.5183,526500.0
2014-05-16 15:25:00,14.45,14.46,14.45,14.46,297100.0,11.5183,11.5263,11.5183,11.5263,297100.0
2014-05-16 15:30:00,14.45,14.47,14.45,14.46,700600.0,11.5183,11.5343,11.5183,11.5263,700600.0
2014-05-16 15:35:00,14.46,14.48,14.45,14.46,948200.0,11.5263,11.5422,11.5183,11.5263,948200.0
2014-05-16 15:40:00,14.45,14.48,14.45,14.47,1239500.0,11.5183,11.5422,11.5183,11.5343,1239500.0
2014-05-16 15:45:00,14.47,14.51,14.47,14.51,2098900.0,11.5343,11.5662,11.5343,11.5662,2098900.0
2014-05-16 15:50:00,14.51,14.52,14.5,14.52,1526900.0,11.5662,11.5741,11.5582,11.5741,1526900.0
2014-05-16 15:55:00,14.52,14.52,14.5,14.51,2875500.0,11.5741,11.5741,11.5582,11.5662,2875500.0
2014-05-19 09:30:00,14.43,14.49,14.38,14.48,2611000.0,11.5024,11.5502,11.4625,11.5422,2611000.0
2014-05-19 09:35:00,14.48,14.49,14.45,14.47,1161500.0,11.5422,11.5502,11.5183,11.5343,1161500.0
2014-05-19 09:40:00,14.48,14.51,14.47,14.51,832600.0,11.5422,11.5662,11.5343,11.5662,832600.0
2014-05-19 09:45:00,14.5,14.55,14.5,14.5,1097600.0,11.5582,11.598,11.5582,11.5582,1097600.0
2014-05-19 09:50:00,14.5,14.51,14.48,14.51,828900.0,11.5582,11.5662,11.5422,11.5662,828900.0
2014-05-19 09:55:00,14.5,14.53,14.49,14.53,422500.0,11.5582,11.5821,11.5502,11.5821,422500.0
2014-05-19 10:00:00,14.53,14.53,14.48,14.5,643100.0,11.5821,11.5821,11.5422,11.5582,643100.0
2014-05-19 10:05:00,14.51,14.51,14.48,14.48,663800.0,11.5662,11.5662,11.5422,11.5422,663800.0
2014-05-19 10:10:00,14.48,14.51,14.48,14.51,401100.0,11.5422,11.5662,11.5422,11.5662,401100.0
2014-05-19 10:15:00,14.51,14.53,14.5,14.53,436200.0,11.5662,11.5821,11.5582,11.5821,436200.0
2014-05-19 10:20:00,14.53,14.53,14.52,14.53,429400.0,11.5821,11.5821,11.5741,11.5821,429400.0
2014-05-19 10:25:00,14.53,14.53,14.51,14.51,507500.0,11.5821,11.5821,11.5662,11.5662,507500.0
2014-05-19 10:30:00,14.52,14.53,14.49,14.5,459400.0,11.5741,11.5821,11.5502,11.5582,459400.0
2014-05-19 10:35:00,14.5,14.52,14.5,14.52,348600.0,11.5582,11.5741,11.5582,11.5741,348600.0
2014-05-19 10:40:00,14.52,14.53,14.5,14.53,729300.0,11.5741,11.5821,11.5582,11.5821,729300.0
2014-05-19 10:45:00,14.52,14.53,14.51,14.51,275500.0,11.5741,11.5821,11.5662,11.5662,275500.0
2014-05-19 10:50:00,14.52,14.52,14.51,14.52,208100.0,11.5741,11.5741,11.5662,11.5741,208100.0
2014-05-19 10:55:00,14.52,14.53,14.51,14.53,346200.0,11.5741,11.5821,11.5662,11.5821,346200.0
2014-05-19 11:00:00,14.53,14.56,14.52,14.55,794100.0,11.5821,11.606,11.5741,11.598,794100.0
2014-05-19 11:05:00,14.55,14.6,14.54,14.6,1487200.0,11.598,11.6379,11.5901,11.6379,1487200.0
2014-05-19 11:10:00,14.59,14.64,14.59,14.63,1428600.0,11.6299,11.6698,11.6299,11.6618,1428600.0
2014-05-19 11:15:00,14.64,14.64,14.59,14.6,873100.0,11.6698,11.6698,11.6299,11.6379,873100.0
2014-05-19 11:20:00,14.6,14.62,14.59,14.62,604000.0,11.6379,11.6538,11.6299,11.6538,604000.0
2014-05-19 11:25:00,14.62,14.63,14.61,14.61,322500.0,11.6538,11.6618,11.6459,11.6459,322500.0
2014-05-19 11:30:00,14.62,14.62,14.6,14.6,282300.0,11.6538,11.6538,11.6379,11.6379,282300.0
2014-05-19 11:35:00,14.6,14.61,14.6,14.61,180600.0,11.6379,11.6459,11.6379,11.6459,180600.0
2014-05-19 11:40:00,14.61,14.61,14.6,14.61,162200.0,11.6459,11.6459,11.6379,11.6459,162200.0
2014-05-19 11:45:00,14.61,14.62,14.6,14.62,326600.0,11.6459,11.6538,11.6379,11.6538,326600.0
2014-05-19 11:50:00,14.61,14.64,14.61,14.64,766900.0,11.6459,11.6698,11.6459,11.6698,766900.0
2014-05-19 11:55:00,14.64,14.65,14.63,14.64,441700.0,11.6698,11.6778,11.6618,11.6698,441700.0
2014-05-19 12:00:00,14.63,14.64,14.62,14.62,548500.0,11.6618,11.6698,11.6538,11.6538,548500.0
2014-05-19 12:05:00,14.62,14.64,14.62,14.64,446800.0,11.6538,11.6698,11.6538,11.6698,446800.0
2014-05-19 12:10:00,14.64,14.64,14.63,14.64,367000.0,11.6698,11.6698,11.6618,11.6698,367000.0
2014-05-19 12:15:00,14.64,14.64,14.63,14.63,277900.0,11.6698,11.6698,11.6618,11.6618,277900.0
2014-05-19 12:20:00,14.64,14.64,14.63,14.64,198300.0,11.6698,11.6698,11.6618,11.6698,198300.0
2014-05-19 12:25:00,14.64,14.65,14.63,14.65,406000.0,11.6698,11.6778,11.6618,11.6778,406000.0
2014-05-19 12:30:00,14.65,14.65,14.61,14.61,390200.0,11.6778,11.6778,11.6459,11.6459,390200.0
2014-05-19 12:35:00,14.61,14.62,14.6,14.61,358400.0,11.6459,11.6538,11.6379,11.6459,358400.0
2014-05-19 12:40:00,14.6,14.61,14.6,14.61,198400.0,11.6379,11.6459,11.6379,11.6459,198400.0
2014-05-19 12:45:00,14.6,14.63,14.6,14.62,337400.0,11.6379,11.6618,11.6379,11.6538,337400.0
2014-05-19 12:50:00,14.63,14.63,14.62,14.62,161800.0,11.6618,11.6618,11.6538,11.6538,161800.0
2014-05-19 12:55:00,14.62,14.64,14.62,14.64,308400.0,11.6538,11.6698,11.6538,11.6698,308400.0
2014-05-19 13:00:00,14.64,14.65,14.63,14.65,243400.0,11.6698,11.6778,11.6618,11.6778,243400.0
2014-05-19 13:05:00,14.65,14.65,14.64,14.65,162100.0,11.6778,11.6778,11.6698,11.6778,162100.0
2014-05-19 13:10:00,14.64,14.65,14.63,14.64,271200.0,11.6698,11.6778,11.6618,11.6698,271200.0
2014-05-19 13:15:00,14.64,14.64,14.62,14.63,204300.0,11.6698,11.6698,11.6538,11.6618,204300.0
2014-05-19 13:20:00,14.62,14.64,14.62,14.64,137900.0,11.6538,11.6698,11.6538,11.6698,137900.0
2014-05-19 13:25:00,14.64,14.64,14.62,14.62,301000.0,11.6698,11.6698,11.6538,11.6538,301000.0
2014-05-19 13:30:00,14.62,14.63,14.62,14.63,127100.0,11.6538,11.6618,11.6538,11.6618,127100.0
2014-05-19 13:35:00,14.63,14.63,14.62,14.63,180800.0,11.6618,11.6618,11.6538,11.6618,180800.0
2014-05-19 13:40:00,14.63,14.64,14.62,14.64,385700.0,11.6618,11.6698,11.6538,11.6698,385700.0
2014-05-19 13:45:00,14.64,14.64,14.63,14.64,57500.0,11.6698,11.6698,11.6618,11.6698,57500.0
2014-05-19 13:50:00,14.64,14.64,14.63,14.63,90300.0,11.6698,11.6698,11.6618,11.6618,90300.0
2014-05-19 13:55:00,14.64,14.65,14.63,14.65,787900.0,11.6698,11.6778,11.6618,11.6778,787900.0
2014-05-19 14:00:00,14.64,14.66,14.64,14.66,454100.0,11.6698,11.6857,11.6698,11.6857,454100.0
2014-05-19 14:05:00,14.66,14.66,14.63,14.64,399900.0,11.6857,11.6857,11.6618,11.6698,399900.0
2014-05-19 14:10:00,14.64,14.64,14.63,14.64,129900.0,11.6698,11.6698,11.6618,11.6698,129900.0
2014-05-19 14:15:00,14.64,14.65,14.63,14.65,295300.0,11.6698,11.6778,11.6618,11.6778,295300.0
2014-05-19 14:20:00,14.64,14.66,14.64,14.66,193000.0,11.6698,11.6857,11.6698,11.6857,193000.0
2014-05-19 14:25:00,14.66,14.66,14.65,14.66,281200.0,11.6857,11.6857,11.6778,11.6857,281200.0
2014-05-19 14:30:00,14.66,14.66,14.64,14.65,240200.0,11.6857,11.6857,11.6698,11.6778,240200.0
2014-05-19 14:35:00,14.65,14.67,14.64,14.67,680100.0,11.6778,11.6937,11.6698,11.6937,680100.0
2014-05-19 14:40:00,14.67,14.67,14.66,14.67,203400.0,11.6937,11.6937,11.6857,11.6937,203400.0
2014-05-19 14:45:00,14.67,14.68,14.66,14.67,245600.0,11.6937,11.7017,11.6857,11.6937,245600.0
2014-05-19 14:50:00,14.68,14.69,14.67,14.69,397300.0,11.7017,11.7096,11.6937,11.7096,397300.0
2014-05-19 14:55:00,14.69,14.69,14.66,14.67,551800.0,11.7096,11.7096,11.6857,11.6937,551800.0
2014-05-19 15:00:00,14.67,14.67,14.66,14.67,250300.0,11.6937,11.6937,11.6857,11.6937,250300.0
2014-05-19 15:05:00,14.67,14.68,14.66,14.68,313800.0,11.6937,11.7017,11.6857,11.7017,313800.0
2014-05-19 15:10:00,14.68,14.68,14.66,14.67,494100.0,11.7017,11.7017,11.6857,11.6937,494100.0
2014-05-19 15:15:00,14.67,14.67,14.63,14.67,1135700.0,11.6937,11.6937,11.6618,11.6937,1135700.0
2014-05-19 15:20:00,14.67,14.67,14.66,14.67,269100.0,11.6937,11.6937,11.6857,11.6937,269100.0
2014-05-19 15:25:00,14.67,14.67,14.65,14.65,838900.0,11.6937,11.6937,11.6778,11.6778,838900.0
2014-05-19 15:30:00,14.66,14.69,14.65,14.69,977700.0,11.6857,11.7096,11.6778,11.7096,977700.0
2014-05-19 15:35:00,14.69,14.69,14.68,14.69,432000.0,11.7096,11.7096,11.7017,11.7096,432000.0
2014-05-19 15:40:00,14.69,14.7,14.67,14.68,1112100.0,11.7096,11.7176,11.6937,11.7017,1112100.0
2014-05-19 15:45:00,14.68,14.68,14.67,14.68,785500.0,11.7017,11.7017,11.6937,11.7017,785500.0
2014-05-19 15:50:00,14.68,14.68,14.66,14.68,1940800.0,11.7017,11.7017,11.6857,11.7017,1940800.0
2014-05-19 15:55:00,14.68,14.7,14.66,14.68,3192300.0,11.7017,11.7176,11.6857,11.7017,3192300.0
2014-05-20 09:30:00,14.65,14.65,14.58,14.58,2016300.0,11.6778,11.6778,11.622,11.622,2016300.0
2014-05-20 09:35:00,14.58,14.6,14.56,14.58,1233400.0,11.622,11.6379,11.606,11.622,1233400.0
2014-05-20 09:40:00,14.58,14.61,14.53,14.53,1425100.0,11.622,11.6459,11.5821,11.5821,1425100.0
2014-05-20 09:45:00,14.53,14.57,14.53,14.55,1200300.0,11.5821,11.614,11.5821,11.598,1200300.0
2014-05-20 09:50:00,14.55,14.58,14.55,14.56,804600.0,11.598,11.622,11.598,11.606,804600.0
2014-05-20 09:55:00,14.55,14.56,14.53,14.55,1478300.0,11.598,11.606,11.5821,11.598,1478300.0
2014-05-20 10:00:00,14.54,14.57,14.54,14.57,668900.0,11.5901,11.614,11.5901,11.614,668900.0
2014-05-20 10:05:00,14.56,14.57,14.55,14.56,1635500.0,11.606,11.614,11.598,11.606,1635500.0
2014-05-20 10:10:00,14.56,14.6,14.56,14.58,796700.0,11.606,11.6379,11.606,11.622,796700.0
2014-05-20 10:15:00,14.58,14.61,14.57,14.58,625600.0,11.622,11.6459,11.614,11.622,625600.0
2014-05-20 10:20:00,14.58,14.58,14.54,14.54,509400.0,11.622,11.622,11.5901,11.5901,509400.0
2014-05-20 10:25:00,14.54,14.58,14.54,14.58,836100.0,11.5901,11.622,11.5901,11.622,836100.0
2014-05-20 10:30:00,14.58,14.6,14.57,14.59,316300.0,11.622,11.6379,11.614,11.6299,316300.0
2014-05-20 10:35:00,14.59,14.6,14.58,14.6,381700.0,11.6299,11.6379,11.622,11.6379,381700.0
2014-05-20 10:40:00,14.59,14.62,14.58,14.61,608000.0,11.6299,11.6538,11.622,11.6459,608000.0
2014-05-20 10:45:00,14.61,14.63,14.6,14.63,752400.0,11.6459,11.6618,11.6379,11.6618,752400.0
2014-05-20 10:50:00,14.63,14.63,14.61,14.62,550900.0,11.6618,11.6618,11.6459,11.6538,550900.0
2014-05-20 10:55:00,14.62,14.67,14.61,14.67,419400.0,11.6538,11.6937,11.6459,11.6937,419400.0
2014-05-20 11:00:00,14.66,14.68,14.66,14.68,544600.0,11.6857,11.7017,11.6857,11.7017,544600.0
2014-05-20 11:05:00,14.68,14.69,14.67,14.69,1100500.0,11.7017,11.7096,11.6937,11.7096,1100500.0
2014-05-20 11:10:00,14.68,14.69,14.66,14.66,939200.0,11.7017,11.7096,11.6857,11.6857,939200.0
2014-05-20 11:15:00,14.66,14.67,14.64,14.64,720900.0,11.6857,11.6937,11.6698,11.6698,720900.0
2014-05-20 11:20:00,14.64,14.65,14.63,14.63,195900.0,11.6698,11.6778,11.6618,11.6618,195900.0
2014-05-20 11:25:00,14.63,14.64,14.61,14.61,589700.0,11.6618,11.6698,11.6459,11.6459,589700.0
2014-05-20 11:30:00,14.62,14.62,14.61,14.61,355500.0,11.6538,11.6538,11.6459,11.6459,355500.0
2014-05-20 11:35:00,14.61,14.63,14.61,14.63,422600.0,11.6459,11.6618,11.6459,11.6618,422600.0
2014-05-20 11:40:00,14.63,14.66,14.63,14.65,635000.0,11.6618,11.6857,11.6618,11.6778,635000.0
2014-05-20 11:45:00,14.66,14.67,14.65,14.67,293400.0,11.6857,11.6937,11.6778,11.6937,293400.0
2014-05-20 11:50:00,14.67,14.67,14.64,14.64,359600.0,11.6937,11.6937,11.6698,11.6698,359600.0
2014-05-20 11:55:00,14.64,14.64,14.63,14.64,440600.0,11.6698,11.6698,11.6618,11.6698,440600.0
2014-05-20 12:00:00,14.63,14.64,14.58,14.58,1019900.0,11.6618,11.6698,11.622,11.622,1019900.0
2014-05-20 12:05:00,14.58,14.6,14.56,14.6,916500.0,11.622,11.6379,11.606,11.6379,916500.0
2014-05-20 12:10:00,14.59,14.6,14.56,14.58,507800.0,11.6299,11.6379,11.606,11.622,507800.0
2014-05-20 12:15:00,14.58,14.6,14.57,14.59,681800.0,11.622,11.6379,11.614,11.6299,681800.0
2014-05-20 12:20:00,14.59,14.6,14.59,14.6,275000.0,11.6299,11.6379,11.6299,11.6379,275000.0
2014-05-20 12:25:00,14.6,14.6,14.58,14.59,194600.0,11.6379,11.6379,11.622,11.6299,194600.0
2014-05-20 12:30:00,14.59,14.59,14.57,14.57,492200.0,11.6299,11.6299,11.614,11.614,492200.0
2014-05-20 12:35:00,14.57,14.58,14.56,14.56,317900.0,11.614,11.622,11.606,11.606,317900.0
2014-05-20 12:40:00,14.56,14.58,14.56,14.58,523000.0,11.606,11.622,11.606,11.622,523000.0
2014-05-20 12:45:00,14.58,14.58,14.57,14.58,129100.0,11.622,11.622,11.614,11.622,129100.0
2014-05-20 12:50:00,14.57,14.58,14.57,14.58,239800.0,11.614,11.622,11.614,11.622,239800.0
2014-05-20 12:55:00,14.58,14.58,14.57,14.58,283500.0,11.622,11.622,11.614,11.622,283500.0
2014-05-20 13:00:00,14.57,14.58,14.55,14.57,394400.0,11.614,11.622,11.598,11.614,394400.0
2014-05-20 13:05:00,14.57,14.57,14.55,14.56,127600.0,11.614,11.614,11.598,11.606,127600.0
2014-05-20 13:10:00,14.56,14.56,14.54,14.54,606200.0,11.606,11.606,11.5901,11.5901,606200.0
2014-05-20 13:15:00,14.54,14.55,14.52,14.52,393000.0,11.5901,11.598,11.5741,11.5741,393000.0
2014-05-20 13:20:00,14.53,14.53,14.52,14.52,143500.0,11.5821,11.5821,11.5741,11.5741,143500.0
2014-05-20 13:25:00,14.52,14.53,14.51,14.53,525600.0,11.5741,11.5821,11.5662,11.5821,525600.0
2014-05-20 13:30:00,14.52,14.53,14.52,14.52,139500.0,11.5741,11.5821,11.5741,11.5741,139500.0
2014-05-20 13:35:00,14.52,14.53,14.51,14.52,568200.0,11.5741,11.5821,11.5662,11.5741,568200.0
2014-05-20 13:40:00,14.52,14.52,14.5,14.52,1208500.0,11.5741,11.5741,11.5582,11.5741,1208500.0
2014-05-20 13:45:00,14.52,14.52,14.5,14.51,620100.0,11.5741,11.5741,11.5582,11.5662,620100.0
2014-05-20 13:50:00,14.51,14.52,14.5,14.51,487900.0,11.5662,11.5741,11.5582,11.5662,487900.0
2014-05-20 13:55:00,14.51,14.52,14.5,14.5,753200.0,11.5662,11.5741,11.5582,11.5582,753200.0
2014-05-20 14:00:00,14.51,14.51,14.5,14.51,259000.0,11.5662,11.5662,11.5582,11.5662,259000.0
2014-05-20 14:05:00,14.5,14.52,14.5,14.51,434800.0,11.5582,11.5741,11.5582,11.5662,434800.0
2014-05-20 14:10:00,14.51,14.52,14.5,14.51,400500.0,11.5662,11.5741,11.5582,11.5662,400500.0
2014-05-20 14:15:00,14.51,14.53,14.5,14.53,417900.0,11.5662,11.5821,11.5582,11.5821,417900.0
2014-05-20 14:20:00,14.53,14.54,14.51,14.53,421600.0,11.5821,11.5901,11.5662,11.5821,421600.0
2014-05-20 14:25:00,14.53,14.53,14.51,14.51,489700.0,11.5821,11.5821,11.5662,11.5662,489700.0
2014-05-20 14:30:00,14.51,14.52,14.51,14.51,198900.0,11.5662,11.5741,11.5662,11.5662,198900.0
2014-05-20 14:35:00,14.52,14.52,14.48,14.48,1475800.0,11.5741,11.5741,11.5422,11.5422,1475800.0
2014-05-20 14:40:00,14.49,14.49,14.48,14.49,157700.0,11.5502,11.5502,11.5422,11.5502,157700.0
2014-05-20 14:45:00,14.48,14.51,14.48,14.5,661200.0,11.5422,11.5662,11.5422,11.5582,661200.0
2014-05-20 14:50:00,14.49,14.5,14.48,14.49,426800.0,11.5502,11.5582,11.5422,11.5502,426800.0
2014-05-20 14:55:00,14.49,14.5,14.48,14.49,271700.0,11.5502,11.5582,11.5422,11.5502,271700.0
2014-05-20 15:00:00,14.5,14.52,14.49,14.52,548800.0,11.5582,11.5741,11.5502,11.5741,548800.0
2014-05-20 15:05:00,14.52,14.52,14.5,14.51,487500.0,11.5741,11.5741,11.5582,11.5662,487500.0
2014-05-20 15:10:00,14.52,14.52,14.51,14.51,167100.0,11.5741,11.5741,11.5662,11.5662,167100.0
2014-05-20 15:15:00,14.51,14.52,14.51,14.52,352700.0,11.5662,11.5741,11.5662,11.5741,352700.0
2014-05-20 15:20:00,14.51,14.52,14.5,14.51,318300.0,11.5662,11.5741,11.5582,11.5662,318300.0
2014-05-20 15:25:00,14.5,14.53,14.5,14.53,861000.0,11.5582,11.5821,11.5582,11.5821,861000.0
2014-05-20 15:30:00,14.52,14.53,14.52,14.53,384600.0,11.5741,11.5821,11.5741,11.5821,384600.0
2014-05-20 15:35:00,14.53,14.56,14.53,14.56,868000.0,11.5821,11.606,11.5821,11.606,868000.0
2014-05-20 15:40:00,14.56,14.56,14.54,14.54,746500.0,11.606,11.606,11.5901,11.5901,746500.0
2014-05-20 15:45:00,14.54,14.55,14.53,14.54,1318600.0,11.5901,11.598,11.5821,11.5901,1318600.0
2014-05-20 15:50:00,14.54,14.55,14.53,14.54,584000.0,11.5901,11.598,11.5821,11.5901,584000.0
2014-05-20 15:55:00,14.54,14.55,14.52,14.53,2313200.0,11.5901,11.598,11.5741,11.5821,2313200.0
2014-05-21 09:30:00,14.59,14.65,14.58,14.61,2015500.0,11.6299,11.6778,11.622,11.6459,2015500.0
2014-05-21 09:35:00,14.62,14.67,14.61,14.62,1457600.0,11.6538,11.6937,11.6459,11.6538,1457600.0
2014-05-21 09:40:00,14.62,14.65,14.6,14.61,1726200.0,11.6538,11.6778,11.6379,11.6459,1726200.0
2014-05-21 09:45:00,14.62,14.68,14.61,14.68,1636500.0,11.6538,11.7017,11.6459,11.7017,1636500.0
2014-05-21 09:50:00,14.68,14.71,14.66,14.7,1671700.0,11.7017,11.7256,11.6857,11.7176,1671700.0
2014-05-21 09:55:00,14.69,14.71,14.67,14.68,818500.0,11.7096,11.7256,11.6937,11.7017,818500.0
2014-05-21 10:00:00,14.69,14.69,14.65,14.67,1091400.0,11.7096,11.7096,11.6778,11.6937,1091400.0
2014-05-21 10:05:00,14.68,14.69,14.67,14.68,1488400.0,11.7017,11.7096,11.6937,11.7017,1488400.0
2014-05-21 10:10:00,14.68,14.68,14.66,14.67,721400.0,11.7017,11.7017,11.6857,11.6937,721400.0
2014-05-21 10:15:00,14.67,14.69,14.66,14.67,822000.0,11.6937,11.7096,11.6857,11.6937,822000.0
2014-05-21 10:20:00,14.67,14.69,14.66,14.66,872400.0,11.6937,11.7096,11.6857,11.6857,872400.0
2014-05-21 10:25:00,14.66,14.68,14.66,14.67,1245200.0,11.6857,11.7017,11.6857,11.6937,1245200.0
2014-05-21 10:30:00,14.67,14.68,14.66,14.66,873500.0,11.6937,11.7017,11.6857,11.6857,873500.0
2014-05-21 10:35:00,14.67,14.67,14.66,14.67,259800.0,11.6937,11.6937,11.6857,11.6937,259800.0
2014-05-21 10:40:00,14.67,14.68,14.65,14.65,831500.0,11.6937,11.7017,11.6778,11.6778,831500.0
2014-05-21 10:45:00,14.65,14.67,14.65,14.66,761900.0,11.6778,11.6937,11.6778,11.6857,761900.0
2014-05-21 10:50:00,14.66,14.66,14.64,14.65,319500.0,11.6857,11.6857,11.6698,11.6778,319500.0
2014-05-21 10:55:00,14.65,14.67,14.6,14.62,1092200.0,11.6778,11.6937,11.6379,11.6538,1092200.0
2014-05-21 11:00:00,14.63,14.63,14.59,14.61,624800.0,11.6618,11.6618,11.6299,11.6459,624800.0
2014-05-21 11:05:00,14.61,14.62,14.6,14.6,745100.0,11.6459,11.6538,11.6379,11.6379,745100.0
2014-05-21 11:10:00,14.61,14.61,14.59,14.61,450900.0,11.6459,11.6459,11.6299,11.6459,450900.0
2014-05-21 11:15:00,14.61,14.62,14.6,14.62,313900.0,11.6459,11.6538,11.6379,11.6538,313900.0
2014-05-21 11:20:00,14.61,14.62,14.59,14.61,545400.0,11.6459,11.6538,11.6299,11.6459,545400.0
2014-05-21 11:25:00,14.61,14.61,14.56,14.58,1685300.0,11.6459,11.6459,11.606,11.622,1685300.0
2014-05-21 11:30:00,14.59,14.59,14.56,14.57,1001200.0,11.6299,11.6299,11.606,11.614,1001200.0
2014-05-21 11:35:00,14.57,14.57,14.56,14.57,294100.0,11.614,11.614,11.606,11.614,294100.0
2014-05-21 11:40:00,14.57,14.57,14.54,14.55,1278600.0,11.614,11.614,11.5901,11.598,1278600.0
2014-05-21 11:45:00,14.55,14.56,14.5,14.54,1767400.0,11.598,11.606,11.5582,11.5901,1767400.0
2014-05-21 11:50:00,14.55,14.58,14.54,14.57,616200.0,11.598,11.622,11.5901,11.614,616200.0
2014-05-21 11:55:00,14.57,14.58,14.55,14.56,305800.0,11.614,11.622,11.598,11.606,305800.0
2014-05-21 12:00:00,14.56,14.58,14.55,14.58,378300.0,11.606,11.622,11.598,11.622,378300.0
2014-05-21 12:05:00,14.58,14.59,14.55,14.57,1041400.0,11.622,11.6299,11.598,11.614,1041400.0
2014-05-21 12:10:00,14.57,14.58,14.56,14.58,222200.0,11.614,11.622,11.606,11.622,222200.0
2014-05-21 12:15:00,14.58,14.59,14.57,14.59,197100.0,11.622,11.6299,11.614,11.6299,197100.0
2014-05-21 12:20:00,14.59,14.6,14.58,14.59,248600.0,11.6299,11.6379,11.622,11.6299,248600.0
2014-05-21 12:25:00,14.59,14.61,14.58,14.61,230500.0,11.6299,11.6459,11.622,11.6459,230500.0
2014-05-21 12:30:00,14.61,14.61,14.6,14.61,160700.0,11.6459,11.6459,11.6379,11.6459,160700.0
2014-05-21 12:35:00,14.61,14.62,14.6,14.62,156400.0,11.6459,11.6538,11.6379,11.6538,156400.0
2014-05-21 12:40:00,14.62,14.63,14.61,14.63,1298100.0,11.6538,11.6618,11.6459,11.6618,1298100.0
2014-05-21 12:45:00,14.63,14.63,14.61,14.62,307200.0,11.6618,11.6618,11.6459,11.6538,307200.0
2014-05-21 12:50:00,14.62,14.63,14.61,14.62,466400.0,11.6538,11.6618,11.6459,11.6538,466400.0
2014-05-21 12:55:00,14.62,14.62,14.61,14.62,93900.0,11.6538,11.6538,11.6459,11.6538,93900.0
2014-05-21 13:00:00,14.62,14.62,14.61,14.61,231100.0,11.6538,11.6538,11.6459,11.6459,231100.0
2014-05-21 13:05:00,14.62,14.62,14.61,14.61,188000.0,11.6538,11.6538,11.6459,11.6459,188000.0
2014-05-21 13:10:00,14.62,14.62,14.61,14.62,174200.0,11.6538,11.6538,11.6459,11.6538,174200.0
2014-05-21 13:15:00,14.61,14.62,14.61,14.62,186000.0,11.6459,11.6538,11.6459,11.6538,186000.0
2014-05-21 13:20:00,14.62,14.62,14.59,14.59,331200.0,11.6538,11.6538,11.6299,11.6299,331200.0
2014-05-21 13:25:00,14.59,14.6,14.57,14.59,1015000.0,11.6299,11.6379,11.614,11.6299,1015000.0
2014-05-21 13:30:00,14.6,14.6,14.59,14.6,52300.0,11.6379,11.6379,11.6299,11.6379,52300.0
2014-05-21 13:35:00,14.59,14.6,14.56,14.58,514800.0,11.6299,11.6379,11.606,11.622,514800.0
2014-05-21 13:40:00,14.58,14.6,14.56,14.6,760200.0,11.622,11.6379,11.606,11.6379,760200.0
2014-05-21 13:45:00,14.6,14.6,14.58,14.59,291800.0,11.6379,11.6379,11.622,11.6299,291800.0
2014-05-21 13:50:00,14.59,14.62,14.58,14.61,623300.0,11.6299,11.6538,11.622,11.6459,623300.0
2014-05-21 13:55:00,14.61,14.62,14.59,14.61,1568600.0,11.6459,11.6538,11.6299,11.6459,1568600.0
2014-05-21 14:00:00,14.61,14.64,14.6,14.64,1506700.0,11.6459,11.6698,11.6379,11.6698,1506700.0
2014-05-21 14:05:00,14.64,14.65,14.59,14.6,718800.0,11.6698,11.6778,11.6299,11.6379,718800.0
2014-05-21 14:10:00,14.59,14.6,14.56,14.59,820900.0,11.6299,11.6379,11.606,11.6299,820900.0
2014-05-21 14:15:00,14.59,14.6,14.57,14.59,491700.0,11.6299,11.6379,11.614,11.6299,491700.0
2014-05-21 14:20:00,14.6,14.62,14.59,14.6,406800.0,11.6379,11.6538,11.6299,11.6379,406800.0
2014-05-21 14:25:00,14.59,14.62,14.59,14.61,380200.0,11.6299,11.6538,11.6299,11.6459,380200.0
2014-05-21 14:30:00,14.6,14.61,14.6,14.61,203600.0,11.6379,11.6459,11.6379,11.6459,203600.0
2014-05-21 14:35:00,14.61,14.62,14.6,14.6,443100.0,11.6459,11.6538,11.6379,11.6379,443100.0
2014-05-21 14:40:00,14.61,14.63,14.6,14.62,469200.0,11.6459,11.6618,11.6379,11.6538,469200.0
2014-05-21 14:45:00,14.62,14.63,14.61,14.63,284500.0,11.6538,11.6618,11.6459,11.6618,284500.0
2014-05-21 14:50:00,14.63,14.63,14.61,14.63,559200.0,11.6618,11.6618,11.6459,11.6618,559200.0
2014-05-21 14:55:00,14.63,14.63,14.61,14.62,266700.0,11.6618,11.6618,11.6459,11.6538,266700.0
2014-05-21 15:00:00,14.62,14.63,14.61,14.63,242200.0,11.6538,11.6618,11.6459,11.6618,242200.0
2014-05-21 15:05:00,14.62,14.63,14.62,14.63,270000.0,11.6538,11.6618,11.6538,11.6618,270000.0
2014-05-21 15:10:00,14.63,14.65,14.63,14.63,614100.0,11.6618,11.6778,11.6618,11.6618,614100.0
2014-05-21 15:15:00,14.64,14.65,14.63,14.64,640700.0,11.6698,11.6778,11.6618,11.6698,640700.0
2014-05-21 15:20:00,14.63,14.64,14.62,14.63,551300.0,11.6618,11.6698,11.6538,11.6618,551300.0
2014-05-21 15:25:00,14.63,14.63,14.61,14.62,542200.0,11.6618,11.6618,11.6459,11.6538,542200.0
2014-05-21 15:30:00,14.61,14.63,14.61,14.62,881700.0,11.6459,11.6618,11.6459,11.6538,881700.0
2014-05-21 15:35:00,14.62,14.62,14.61,14.62,754700.0,11.6538,11.6538,11.6459,11.6538,754700.0
2014-05-21 15:40:00,14.61,14.63,14.61,14.63,876400.0,11.6459,11.6618,11.6459,11.6618,876400.0
2014-05-21 15:45:00,14.63,14.63,14.62,14.62,581000.0,11.6618,11.6618,11.6538,11.6538,581000.0
2014-05-21 15:50:00,14.62,14.63,14.61,14.62,1366000.0,11.6538,11.6618,11.6459,11.6538,1366000.0
2014-05-21 15:55:00,14.62,14.62,14.6,14.6,2292500.0,11.6538,11.6538,11.6379,11.6379,2292500.0
2014-05-22 09:30:00,14.58,14.61,14.56,14.58,1973600.0,11.622,11.6459,11.606,11.622,1973600.0
2014-05-22 09:35:00,14.58,14.65,14.55,14.62,1264800.0,11.622,11.6778,11.598,11.6538,1264800.0
2014-05-22 09:40:00,14.62,14.64,14.59,14.63,1447700.0,11.6538,11.6698,11.6299,11.6618,1447700.0
2014-05-22 09:45:00,14.62,14.66,14.62,14.65,639300.0,11.6538,11.6857,11.6538,11.6778,639300.0
2014-05-22 09:50:00,14.66,14.67,14.64,14.66,865600.0,11.6857,11.6937,11.6698,11.6857,865600.0
2014-05-22 09:55:00,14.65,14.68,14.65,14.68,724100.0,11.6778,11.7017,11.6778,11.7017,724100.0
2014-05-22 10:00:00,14.68,14.69,14.65,14.65,915100.0,11.7017,11.7096,11.6778,11.6778,915100.0
2014-05-22 10:05:00,14.65,14.67,14.62,14.66,1063000.0,11.6778,11.6937,11.6538,11.6857,1063000.0
2014-05-22 10:10:00,14.67,14.68,14.65,14.67,362300.0,11.6937,11.7017,11.6778,11.6937,362300.0
2014-05-22 10:15:00,14.67,14.69,14.66,14.68,447700.0,11.6937,11.7096,11.6857,11.7017,447700.0
2014-05-22 10:20:00,14.68,14.69,14.67,14.68,212600.0,11.7017,11.7096,11.6937,11.7017,212600.0
2014-05-22 10:25:00,14.68,14.68,14.65,14.66,303400.0,11.7017,11.7017,11.6778,11.6857,303400.0
2014-05-22 10:30:00,14.66,14.68,14.65,14.67,397600.0,11.6857,11.7017,11.6778,11.6937,397600.0
2014-05-22 10:35:00,14.66,14.69,14.66,14.69,371900.0,11.6857,11.7096,11.6857,11.7096,371900.0
2014-05-22 10:40:00,14.69,14.69,14.67,14.68,314100.0,11.7096,11.7096,11.6937,11.7017,314100.0
2014-05-22 10:45:00,14.68,14.68,14.67,14.68,201000.0,11.7017,11.7017,11.6937,11.7017,201000.0
2014-05-22 10:50:00,14.68,14.69,14.67,14.69,511800.0,11.7017,11.7096,11.6937,11.7096,511800.0
2014-05-22 10:55:00,14.68,14.69,14.67,14.67,608400.0,11.7017,11.7096,11.6937,11.6937,608400.0
2014-05-22 11:00:00,14.67,14.68,14.66,14.66,465700.0,11.6937,11.7017,11.6857,11.6857,465700.0
2014-05-22 11:05:00,14.66,14.67,14.65,14.65,1622800.0,11.6857,11.6937,11.6778,11.6778,1622800.0
2014-05-22 11:10:00,14.65,14.66,14.65,14.65,465200.0,11.6778,11.6857,11.6778,11.6778,465200.0
2014-05-22 11:15:00,14.65,14.66,14.65,14.65,364100.0,11.6778,11.6857,11.6778,11.6778,364100.0
2014-05-22 11:20:00,14.65,14.67,14.65,14.65,796600.0,11.6778,11.6937,11.6778,11.6778,796600.0
2014-05-22 11:25:00,14.65,14.67,14.65,14.66,678800.0,11.6778,11.6937,11.6778,11.6857,678800.0
2014-05-22 11:30:00,14.66,14.68,14.65,14.66,562900.0,11.6857,11.7017,11.6778,11.6857,562900.0
2014-05-22 11:35:00,14.66,14.68,14.65,14.67,692200.0,11.6857,11.7017,11.6778,11.6937,692200.0
2014-05-22 11:40:00,14.68,14.68,14.66,14.67,670000.0,11.7017,11.7017,11.6857,11.6937,670000.0
2014-05-22 11:45:00,14.67,14.67,14.66,14.67,143200.0,11.6937,11.6937,11.6857,11.6937,143200.0
2014-05-22 11:50:00,14.67,14.68,14.66,14.68,1250500.0,11.6937,11.7017,11.6857,11.7017,1250500.0
2014-05-22 11:55:00,14.68,14.68,14.67,14.68,140200.0,11.7017,11.7017,11.6937,11.7017,140200.0
2014-05-22 12:00:00,14.68,14.68,14.66,14.67,473200.0,11.7017,11.7017,11.6857,11.6937,473200.0
2014-05-22 12:05:00,14.68,14.69,14.67,14.67,482900.0,11.7017,11.7096,11.6937,11.6937,482900.0
2014-05-22 12:10:00,14.67,14.68,14.66,14.67,631700.0,11.6937,11.7017,11.6857,11.6937,631700.0
2014-05-22 12:15:00,14.67,14.69,14.67,14.68,1016400.0,11.6937,11.7096,11.6937,11.7017,1016400.0
2014-05-22 12:20:00,14.68,14.69,14.68,14.68,116300.0,11.7017,11.7096,11.7017,11.7017,116300.0
2014-05-22 12:25:00,14.69,14.69,14.68,14.69,240200.0,11.7096,11.7096,11.7017,11.7096,240200.0
2014-05-22 12:30:00,14.68,14.69,14.67,14.67,271600.0,11.7017,11.7096,11.6937,11.6937,271600.0
2014-05-22 12:35:00,14.67,14.68,14.67,14.68,150500.0,11.6937,11.7017,11.6937,11.7017,150500.0
2014-05-22 12:40:00,14.67,14.68,14.67,14.67,93400.0,11.6937,11.7017,11.6937,11.6937,93400.0
2014-05-22 12:45:00,14.68,14.68,14.66,14.68,377500.0,11.7017,11.7017,11.6857,11.7017,377500.0
2014-05-22 12:50:00,14.67,14.68,14.66,14.67,379800.0,11.6937,11.7017,11.6857,11.6937,379800.0
2014-05-22 12:55:00,14.67,14.68,14.66,14.67,153800.0,11.6937,11.7017,11.6857,11.6937,153800.0
2014-05-22 13:00:00,14.67,14.67,14.66,14.67,272600.0,11.6937,11.6937,11.6857,11.6937,272600.0
2014-05-22 13:05:00,14.67,14.67,14.66,14.67,249400.0,11.6937,11.6937,11.6857,11.6937,249400.0
2014-05-22 13:10:00,14.67,14.68,14.66,14.68,258200.0,11.6937,11.7017,11.6857,11.7017,258200.0
2014-05-22 13:15:00,14.68,14.68,14.67,14.67,133200.0,11.7017,11.7017,11.6937,11.6937,133200.0
2014-05-22 13:20:00,14.67,14.68,14.67,14.68,90000.0,11.6937,11.7017,11.6937,11.7017,90000.0
2014-05-22 13:25:00,14.68,14.68,14.67,14.68,121000.0,11.7017,11.7017,11.6937,11.7017,121000.0
2014-05-22 13:30:00,14.68,14.69,14.67,14.68,409800.0,11.7017,11.7096,11.6937,11.7017,409800.0
2014-05-22 13:35:00,14.68,14.7,14.68,14.7,677600.0,11.7017,11.7176,11.7017,11.7176,677600.0
2014-05-22 13:40:00,14.69,14.7,14.69,14.69,420000.0,11.7096,11.7176,11.7096,11.7096,420000.0
2014-05-22 13:45:00,14.7,14.7,14.69,14.7,244500.0,11.7176,11.7176,11.7096,11.7176,244500.0
2014-05-22 13:50:00,14.7,14.71,14.69,14.7,1879500.0,11.7176,11.7256,11.7096,11.7176,1879500.0
2014-05-22 13:55:00,14.7,14.71,14.69,14.71,449600.0,11.7176,11.7256,11.7096,11.7256,449600.0
2014-05-22 14:00:00,14.71,14.71,14.69,14.71,521800.0,11.7256,11.7256,11.7096,11.7256,521800.0
2014-05-22 14:05:00,14.71,14.71,14.7,14.7,228600.0,11.7256,11.7256,11.7176,11.7176,228600.0
2014-05-22 14:10:00,14.71,14.71,14.7,14.71,250800.0,11.7256,11.7256,11.7176,11.7256,250800.0
2014-05-22 14:15:00,14.71,14.72,14.7,14.7,769200.0,11.7256,11.7336,11.7176,11.7176,769200.0
2014-05-22 14:20:00,14.7,14.71,14.7,14.7,141400.0,11.7176,11.7256,11.7176,11.7176,141400.0
2014-05-22 14:25:00,14.7,14.71,14.7,14.7,128100.0,11.7176,11.7256,11.7176,11.7176,128100.0
2014-05-22 14:30:00,14.71,14.71,14.69,14.69,371800.0,11.7256,11.7256,11.7096,11.7096,371800.0
2014-05-22 14:35:00,14.69,14.71,14.69,14.71,966100.0,11.7096,11.7256,11.7096,11.7256,966100.0
2014-05-22 14:40:00,14.71,14.71,14.7,14.71,109500.0,11.7256,11.7256,11.7176,11.7256,109500.0
2014-05-22 14:45:00,14.71,14.71,14.7,14.7,165000.0,11.7256,11.7256,11.7176,11.7176,165000.0
2014-05-22 14:50:00,14.7,14.71,14.7,14.7,126700.0,11.7176,11.7256,11.7176,11.7176,126700.0
2014-05-22 14:55:00,14.7,14.71,14.7,14.71,323800.0,11.7176,11.7256,11.7176,11.7256,323800.0
2014-05-22 15:00:00,14.71,14.71,14.69,14.7,472600.0,11.7256,11.7256,11.7096,11.7176,472600.0
2014-05-22 15:05:00,14.69,14.71,14.69,14.7,1023000.0,11.7096,11.7256,11.7096,11.7176,1023000.0
2014-05-22 15:10:00,14.7,14.71,14.69,14.7,341900.0,11.7176,11.7256,11.7096,11.7176,341900.0
2014-05-22 15:15:00,14.69,14.7,14.69,14.7,208800.0,11.7096,11.7176,11.7096,11.7176,208800.0
2014-05-22 15:20:00,14.69,14.7,14.68,14.7,569200.0,11.7096,11.7176,11.7017,11.7176,569200.0
2014-05-22 15:25:00,14.69,14.7,14.68,14.69,544000.0,11.7096,11.7176,11.7017,11.7096,544000.0
2014-05-22 15:30:00,14.69,14.71,14.69,14.69,1184900.0,11.7096,11.7256,11.7096,11.7096,1184900.0
2014-05-22 15:35:00,14.69,14.7,14.68,14.68,552200.0,11.7096,11.7176,11.7017,11.7017,552200.0
2014-05-22 15:40:00,14.68,14.69,14.68,14.69,478500.0,11.7017,11.7096,11.7017,11.7096,478500.0
2014-05-22 15:45:00,14.69,14.69,14.67,14.67,1038700.0,11.7096,11.7096,11.6937,11.6937,1038700.0
2014-05-22 15:50:00,14.67,14.69,14.66,14.69,1569500.0,11.6937,11.7096,11.6857,11.7096,1569500.0
2014-05-22 15:55:00,14.68,14.71,14.68,14.7,2487100.0,11.7017,11.7256,11.7017,11.7176,2487100.0
2014-05-23 09:30:00,14.71,14.73,14.65,14.67,1415300.0,11.7256,11.7415,11.6778,11.6937,1415300.0
2014-05-23 09:35:00,14.67,14.7,14.66,14.68,761600.0,11.6937,11.7176,11.6857,11.7017,761600.0
2014-05-23 09:40:00,14.68,14.73,14.68,14.71,971900.0,11.7017,11.7415,11.7017,11.7256,971900.0
2014-05-23 09:45:00,14.71,14.73,14.7,14.71,1856800.0,11.7256,11.7415,11.7176,11.7256,1856800.0
2014-05-23 09:50:00,14.71,14.73,14.7,14.7,1023600.0,11.7256,11.7415,11.7176,11.7176,1023600.0
2014-05-23 09:55:00,14.7,14.72,14.7,14.7,1507400.0,11.7176,11.7336,11.7176,11.7176,1507400.0
2014-05-23 10:00:00,14.71,14.74,14.7,14.73,1305500.0,11.7256,11.7495,11.7176,11.7415,1305500.0
2014-05-23 10:05:00,14.73,14.74,14.72,14.74,1015000.0,11.7415,11.7495,11.7336,11.7495,1015000.0
2014-05-23 10:10:00,14.73,14.77,14.73,14.77,1298800.0,11.7415,11.7734,11.7415,11.7734,1298800.0
2014-05-23 10:15:00,14.77,14.79,14.76,14.79,822300.0,11.7734,11.7894,11.7654,11.7894,822300.0
2014-05-23 10:20:00,14.79,14.79,14.76,14.76,517600.0,11.7894,11.7894,11.7654,11.7654,517600.0
2014-05-23 10:25:00,14.76,14.77,14.76,14.76,303000.0,11.7654,11.7734,11.7654,11.7654,303000.0
2014-05-23 10:30:00,14.77,14.79,14.76,14.79,672900.0,11.7734,11.7894,11.7654,11.7894,672900.0
2014-05-23 10:35:00,14.79,14.8,14.78,14.79,582100.0,11.7894,11.7973,11.7814,11.7894,582100.0
2014-05-23 10:40:00,14.8,14.8,14.77,14.77,705100.0,11.7973,11.7973,11.7734,11.7734,705100.0
2014-05-23 10:45:00,14.78,14.79,14.77,14.79,184600.0,11.7814,11.7894,11.7734,11.7894,184600.0
2014-05-23 10:50:00,14.79,14.79,14.76,14.76,429500.0,11.7894,11.7894,11.7654,11.7654,429500.0
2014-05-23 10:55:00,14.77,14.79,14.76,14.78,519500.0,11.7734,11.7894,11.7654,11.7814,519500.0
2014-05-23 11:00:00,14.77,14.78,14.76,14.76,215000.0,11.7734,11.7814,11.7654,11.7654,215000.0
2014-05-23 11:05:00,14.77,14.77,14.76,14.77,207200.0,11.7734,11.7734,11.7654,11.7734,207200.0
2014-05-23 11:10:00,14.77,14.79,14.76,14.78,545800.0,11.7734,11.7894,11.7654,11.7814,545800.0
2014-05-23 11:15:00,14.78,14.79,14.78,14.78,118900.0,11.7814,11.7894,11.7814,11.7814,118900.0
2014-05-23 11:20:00,14.79,14.79,14.78,14.78,480600.0,11.7894,11.7894,11.7814,11.7814,480600.0
2014-05-23 11:25:00,14.78,14.79,14.77,14.78,572600.0,11.7814,11.7894,11.7734,11.7814,572600.0
2014-05-23 11:30:00,14.78,14.78,14.75,14.77,2555900.0,11.7814,11.7814,11.7575,11.7734,2555900.0
2014-05-23 11:35:00,14.77,14.77,14.76,14.77,1089500.0,11.7734,11.7734,11.7654,11.7734,1089500.0
2014-05-23 11:40:00,14.77,14.77,14.75,14.77,920600.0,11.7734,11.7734,11.7575,11.7734,920600.0
2014-05-23 11:45:00,14.77,14.77,14.76,14.77,249200.0,11.7734,11.7734,11.7654,11.7734,249200.0
2014-05-23 11:50:00,14.76,14.77,14.76,14.77,271000.0,11.7654,11.7734,11.7654,11.7734,271000.0
2014-05-23 11:55:00,14.77,14.78,14.75,14.77,1808300.0,11.7734,11.7814,11.7575,11.7734,1808300.0
2014-05-23 12:00:00,14.78,14.78,14.77,14.78,2741900.0,11.7814,11.7814,11.7734,11.7814,2741900.0
2014-05-23 12:05:00,14.78,14.78,14.77,14.77,147100.0,11.7814,11.7814,11.7734,11.7734,147100.0
2014-05-23 12:10:00,14.78,14.78,14.77,14.78,627100.0,11.7814,11.7814,11.7734,11.7814,627100.0
2014-05-23 12:15:00,14.78,14.78,14.77,14.78,188100.0,11.7814,11.7814,11.7734,11.7814,188100.0
2014-05-23 12:20:00,14.77,14.78,14.77,14.78,686600.0,11.7734,11.7814,11.7734,11.7814,686600.0
2014-05-23 12:25:00,14.78,14.78,14.77,14.78,296000.0,11.7814,11.7814,11.7734,11.7814,296000.0
2014-05-23 12:30:00,14.78,14.78,14.77,14.77,272500.0,11.7814,11.7814,11.7734,11.7734,272500.0
2014-05-23 12:35:00,14.77,14.78,14.77,14.78,159700.0,11.7734,11.7814,11.7734,11.7814,159700.0
2014-05-23 12:40:00,14.78,14.78,14.77,14.78,500200.0,11.7814,11.7814,11.7734,11.7814,500200.0
2014-05-23 12:45:00,14.78,14.78,14.77,14.77,106600.0,11.7814,11.7814,11.7734,11.7734,106600.0
2014-05-23 12:50:00,14.77,14.78,14.77,14.78,120300.0,11.7734,11.7814,11.7734,11.7814,120300.0
2014-05-23 12:55:00,14.78,14.79,14.77,14.79,914900.0,11.7814,11.7894,11.7734,11.7894,914900.0
2014-05-23 13:00:00,14.79,14.8,14.78,14.79,808200.0,11.7894,11.7973,11.7814,11.7894,808200.0
2014-05-23 13:05:00,14.79,14.8,14.79,14.79,81500.0,11.7894,11.7973,11.7894,11.7894,81500.0
2014-05-23 13:10:00,14.8,14.8,14.79,14.79,156300.0,11.7973,11.7973,11.7894,11.7894,156300.0
2014-05-23 13:15:00,14.79,14.8,14.78,14.78,671800.0,11.7894,11.7973,11.7814,11.7814,671800.0
2014-05-23 13:20:00,14.78,14.79,14.77,14.77,291700.0,11.7814,11.7894,11.7734,11.7734,291700.0
2014-05-23 13:25:00,14.78,14.78,14.76,14.77,202900.0,11.7814,11.7814,11.7654,11.7734,202900.0
2014-05-23 13:30:00,14.76,14.77,14.75,14.76,335900.0,11.7654,11.7734,11.7575,11.7654,335900.0
2014-05-23 13:35:00,14.75,14.76,14.75,14.75,127500.0,11.7575,11.7654,11.7575,11.7575,127500.0
2014-05-23 13:40:00,14.75,14.76,14.74,14.74,347700.0,11.7575,11.7654,11.7495,11.7495,347700.0
2014-05-23 13:45:00,14.74,14.76,14.74,14.75,773100.0,11.7495,11.7654,11.7495,11.7575,773100.0
2014-05-23 13:50:00,14.74,14.75,14.73,14.73,299400.0,11.7495,11.7575,11.7415,11.7415,299400.0
2014-05-23 13:55:00,14.73,14.74,14.72,14.72,253200.0,11.7415,11.7495,11.7336,11.7336,253200.0
2014-05-23 14:00:00,14.73,14.73,14.72,14.72,101200.0,11.7415,11.7415,11.7336,11.7336,101200.0
2014-05-23 14:05:00,14.73,14.73,14.72,14.73,146500.0,11.7415,11.7415,11.7336,11.7415,146500.0
2014-05-23 14:10:00,14.72,14.73,14.72,14.73,111600.0,11.7336,11.7415,11.7336,11.7415,111600.0
2014-05-23 14:15:00,14.72,14.73,14.71,14.71,357700.0,11.7336,11.7415,11.7256,11.7256,357700.0
2014-05-23 14:20:00,14.71,14.73,14.71,14.73,420800.0,11.7256,11.7415,11.7256,11.7415,420800.0
2014-05-23 14:25:00,14.73,14.73,14.72,14.72,231900.0,11.7415,11.7415,11.7336,11.7336,231900.0
2014-05-23 14:30:00,14.72,14.73,14.72,14.72,111000.0,11.7336,11.7415,11.7336,11.7336,111000.0
2014-05-23 14:35:00,14.72,14.73,14.71,14.71,283700.0,11.7336,11.7415,11.7256,11.7256,283700.0
2014-05-23 14:40:00,14.71,14.72,14.71,14.72,191300.0,11.7256,11.7336,11.7256,11.7336,191300.0
2014-05-23 14:45:00,14.71,14.72,14.71,14.71,173200.0,11.7256,11.7336,11.7256,11.7256,173200.0
2014-05-23 14:50:00,14.71,14.73,14.71,14.71,335100.0,11.7256,11.7415,11.7256,11.7256,335100.0
2014-05-23 14:55:00,14.71,14.73,14.71,14.73,328600.0,11.7256,11.7415,11.7256,11.7415,328600.0
2014-05-23 15:00:00,14.73,14.74,14.72,14.72,443000.0,11.7415,11.7495,11.7336,11.7336,443000.0
2014-05-23 15:05:00,14.73,14.74,14.72,14.74,364600.0,11.7415,11.7495,11.7336,11.7495,364600.0
2014-05-23 15:10:00,14.73,14.75,14.73,14.75,320200.0,11.7415,11.7575,11.7415,11.7575,320200.0
2014-05-23 15:15:00,14.75,14.75,14.73,14.73,265900.0,11.7575,11.7575,11.7415,11.7415,265900.0
2014-05-23 15:20:00,14.73,14.74,14.73,14.74,256600.0,11.7415,11.7495,11.7415,11.7495,256600.0
2014-05-23 15:25:00,14.74,14.74,14.73,14.74,345400.0,11.7495,11.7495,11.7415,11.7495,345400.0
2014-05-23 15:30:00,14.73,14.74,14.73,14.74,230400.0,11.7415,11.7495,11.7415,11.7495,230400.0
2014-05-23 15:35:00,14.74,14.74,14.73,14.74,188100.0,11.7495,11.7495,11.7415,11.7495,188100.0
2014-05-23 15:40:00,14.74,14.74,14.73,14.73,343900.0,11.7495,11.7495,11.7415,11.7415,343900.0
2014-05-23 15:45:00,14.73,14.74,14.73,14.73,655900.0,11.7415,11.7495,11.7415,11.7415,655900.0
2014-05-23 15:50:00,14.74,14.75,14.73,14.73,1036100.0,11.7495,11.7575,11.7415,11.7415,1036100.0
2014-05-23 15:55:00,14.74,14.74,14.72,14.73,1365500.0,11.7495,11.7495,11.7336,11.7415,1365500.0
2014-05-27 09:30:00,15.0,15.09,14.98,15.09,7378000.0,11.9567,12.0285,11.9408,12.0285,7378000.0
2014-05-27 09:35:00,15.09,15.19,15.08,15.15,6568400.0,12.0285,12.1082,12.0205,12.0763,6568400.0
2014-05-27 09:40:00,15.15,15.22,15.14,15.2,5183400.0,12.0763,12.1321,12.0683,12.1162,5183400.0
2014-05-27 09:45:00,15.2,15.22,15.15,15.18,2576400.0,12.1162,12.1321,12.0763,12.1002,2576400.0
2014-05-27 09:50:00,15.17,15.21,15.16,15.19,2248900.0,12.0923,12.1241,12.0843,12.1082,2248900.0
2014-05-27 09:55:00,15.2,15.2,15.17,15.18,1793900.0,12.1162,12.1162,12.0923,12.1002,1793900.0
2014-05-27 10:00:00,15.17,15.18,15.13,15.15,2052200.0,12.0923,12.1002,12.0604,12.0763,2052200.0
2014-05-27 10:05:00,15.14,15.18,15.13,15.17,2072900.0,12.0683,12.1002,12.0604,12.0923,2072900.0
2014-05-27 10:10:00,15.16,15.19,15.16,15.17,1550800.0,12.0843,12.1082,12.0843,12.0923,1550800.0
2014-05-27 10:15:00,15.18,15.18,15.16,15.18,1328200.0,12.1002,12.1002,12.0843,12.1002,1328200.0
2014-05-27 10:20:00,15.18,15.2,15.17,15.18,1258700.0,12.1002,12.1162,12.0923,12.1002,1258700.0
2014-05-27 10:25:00,15.19,15.22,15.18,15.21,1719300.0,12.1082,12.1321,12.1002,12.1241,1719300.0
2014-05-27 10:30:00,15.22,15.24,15.21,15.24,2070900.0,12.1321,12.1481,12.1241,12.1481,2070900.0
2014-05-27 10:35:00,15.23,15.24,15.2,15.22,2394300.0,12.1401,12.1481,12.1162,12.1321,2394300.0
2014-05-27 10:40:00,15.22,15.24,15.22,15.23,1402200.0,12.1321,12.1481,12.1321,12.1401,1402200.0
2014-05-27 10:45:00,15.24,15.25,15.23,15.24,972000.0,12.1481,12.156,12.1401,12.1481,972000.0
2014-05-27 10:50:00,15.25,15.25,15.24,15.25,845600.0,12.156,12.156,12.1481,12.156,845600.0
2014-05-27 10:55:00,15.24,15.28,15.24,15.28,2304800.0,12.1481,12.1799,12.1481,12.1799,2304800.0
2014-05-27 11:00:00,15.27,15.29,15.26,15.29,2378100.0,12.172,12.1879,12.164,12.1879,2378100.0
2014-05-27 11:05:00,15.28,15.31,15.28,15.29,2267700.0,12.1799,12.2039,12.1799,12.1879,2267700.0
2014-05-27 11:10:00,15.3,15.31,15.28,15.3,1532500.0,12.1959,12.2039,12.1799,12.1959,1532500.0
2014-05-27 11:15:00,15.29,15.3,15.27,15.27,872900.0,12.1879,12.1959,12.172,12.172,872900.0
2014-05-27 11:20:00,15.27,15.28,15.25,15.25,1229600.0,12.172,12.1799,12.156,12.156,1229600.0
2014-05-27 11:25:00,15.26,15.26,15.22,15.22,1214100.0,12.164,12.164,12.1321,12.1321,1214100.0
2014-05-27 11:30:00,15.22,15.26,15.22,15.26,1280800.0,12.1321,12.164,12.1321,12.164,1280800.0
2014-05-27 11:35:00,15.26,15.27,15.25,15.27,475300.0,12.164,12.172,12.156,12.172,475300.0
2014-05-27 11:40:00,15.27,15.27,15.26,15.27,564500.0,12.172,12.172,12.164,12.172,564500.0
2014-05-27 11:45:00,15.26,15.27,15.24,15.24,1039300.0,12.164,12.172,12.1481,12.1481,1039300.0
2014-05-27 11:50:00,15.25,15.25,15.24,15.25,723500.0,12.156,12.156,12.1481,12.156,723500.0
2014-05-27 11:55:00,15.25,15.25,15.24,15.24,492400.0,12.156,12.156,12.1481,12.1481,492400.0
2014-05-27 12:00:00,15.24,15.25,15.24,15.24,709000.0,12.1481,12.156,12.1481,12.1481,709000.0
2014-05-27 12:05:00,15.24,15.26,15.23,15.26,1425200.0,12.1481,12.164,12.1401,12.164,1425200.0
2014-05-27 12:10:00,15.26,15.28,15.25,15.28,1180300.0,12.164,12.1799,12.156,12.1799,1180300.0
2014-05-27 12:15:00,15.28,15.28,15.27,15.28,461800.0,12.1799,12.1799,12.172,12.1799,461800.0
2014-05-27 12:20:00,15.27,15.29,15.27,15.27,1561200.0,12.172,12.1879,12.172,12.172,1561200.0
2014-05-27 12:25:00,15.28,15.28,15.24,15.25,864700.0,12.1799,12.1799,12.1481,12.156,864700.0
2014-05-27 12:30:00,15.26,15.26,15.25,15.26,349900.0,12.164,12.164,12.156,12.164,349900.0
2014-05-27 12:35:00,15.25,15.28,15.25,15.28,694200.0,12.156,12.1799,12.156,12.1799,694200.0
2014-05-27 12:40:00,15.28,15.28,15.25,15.25,386300.0,12.1799,12.1799,12.156,12.156,386300.0
2014-05-27 12:45:00,15.26,15.27,15.25,15.26,384900.0,12.164,12.172,12.156,12.164,384900.0
2014-05-27 12:50:00,15.26,15.27,15.25,15.27,634300.0,12.164,12.172,12.156,12.172,634300.0
2014-05-27 12:55:00,15.26,15.27,15.25,15.26,355600.0,12.164,12.172,12.156,12.164,355600.0
2014-05-27 13:00:00,15.27,15.27,15.25,15.25,315700.0,12.172,12.172,12.156,12.156,315700.0
2014-05-27 13:05:00,15.26,15.26,15.25,15.25,304000.0,12.164,12.164,12.156,12.156,304000.0
2014-05-27 13:10:00,15.25,15.26,15.23,15.23,735700.0,12.156,12.164,12.1401,12.1401,735700.0
2014-05-27 13:15:00,15.24,15.25,15.23,15.24,341700.0,12.1481,12.156,12.1401,12.1481,341700.0
2014-05-27 13:20:00,15.24,15.25,15.21,15.23,943000.0,12.1481,12.156,12.1241,12.1401,943000.0
2014-05-27 13:25:00,15.23,15.23,15.22,15.23,333500.0,12.1401,12.1401,12.1321,12.1401,333500.0
2014-05-27 13:30:00,15.22,15.23,15.17,15.19,1773400.0,12.1321,12.1401,12.0923,12.1082,1773400.0
2014-05-27 13:35:00,15.19,15.19,15.15,15.16,1818200.0,12.1082,12.1082,12.0763,12.0843,1818200.0
2014-05-27 13:40:00,15.16,15.17,15.12,15.15,1540900.0,12.0843,12.0923,12.0524,12.0763,1540900.0
2014-05-27 13:45:00,15.15,15.18,15.14,15.17,593900.0,12.0763,12.1002,12.0683,12.0923,593900.0
2014-05-27 13:50:00,15.17,15.18,15.16,15.18,471600.0,12.0923,12.1002,12.0843,12.1002,471600.0
2014-05-27 13:55:00,15.18,15.19,15.17,15.19,1237400.0,12.1002,12.1082,12.0923,12.1082,1237400.0
2014-05-27 14:00:00,15.18,15.19,15.16,15.16,526600.0,12.1002,12.1082,12.0843,12.0843,526600.0
2014-05-27 14:05:00,15.17,15.17,15.12,15.13,1302200.0,12.0923,12.0923,12.0524,12.0604,1302200.0
2014-05-27 14:10:00,15.13,15.16,15.12,15.16,1014600.0,12.0604,12.0843,12.0524,12.0843,1014600.0
2014-05-27 14:15:00,15.16,15.17,15.15,15.17,480200.0,12.0843,12.0923,12.0763,12.0923,480200.0
2014-05-27 14:20:00,15.16,15.18,15.16,15.18,411000.0,12.0843,12.1002,12.0843,12.1002,411000.0
2014-05-27 14:25:00,15.18,15.18,15.16,15.17,832100.0,12.1002,12.1002,12.0843,12.0923,832100.0
2014-05-27 14:30:00,15.18,15.18,15.14,15.14,780500.0,12.1002,12.1002,12.0683,12.0683,780500.0
2014-05-27 14:35:00,15.14,15.18,15.14,15.18,1024500.0,12.0683,12.1002,12.0683,12.1002,1024500.0
2014-05-27 14:40:00,15.18,15.18,15.17,15.17,424800.0,12.1002,12.1002,12.0923,12.0923,424800.0
2014-05-27 14:45:00,15.17,15.18,15.16,15.18,1019300.0,12.0923,12.1002,12.0843,12.1002,1019300.0
2014-05-27 14:50:00,15.18,15.19,15.17,15.19,1041200.0,12.1002,12.1082,12.0923,12.1082,1041200.0
2014-05-27 14:55:00,15.19,15.19,15.18,15.19,201900.0,12.1082,12.1082,12.1002,12.1082,201900.0
2014-05-27 15:00:00,15.19,15.21,15.18,15.21,641900.0,12.1082,12.1241,12.1002,12.1241,641900.0
2014-05-27 15:05:00,15.21,15.22,15.2,15.22,437200.0,12.1241,12.1321,12.1162,12.1321,437200.0
2014-05-27 15:10:00,15.22,15.23,15.21,15.22,994900.0,12.1321,12.1401,12.1241,12.1321,994900.0
2014-05-27 15:15:00,15.23,15.24,15.22,15.24,1460700.0,12.1401,12.1481,12.1321,12.1481,1460700.0
2014-05-27 15:20:00,15.24,15.24,15.21,15.21,1428400.0,12.1481,12.1481,12.1241,12.1241,1428400.0
2014-05-27 15:25:00,15.21,15.23,15.21,15.21,1329900.0,12.1241,12.1401,12.1241,12.1241,1329900.0
2014-05-27 15:30:00,15.22,15.23,15.21,15.23,772000.0,12.1321,12.1401,12.1241,12.1401,772000.0
2014-05-27 15:35:00,15.23,15.23,15.2,15.22,1526300.0,12.1401,12.1401,12.1162,12.1321,1526300.0
2014-05-27 15:40:00,15.21,15.22,15.21,15.21,1157800.0,12.1241,12.1321,12.1241,12.1241,1157800.0
2014-05-27 15:45:00,15.21,15.23,15.21,15.22,1565300.0,12.1241,12.1401,12.1241,12.1321,1565300.0
2014-05-27 15:50:00,15.23,15.23,15.21,15.21,2089900.0,12.1401,12.1401,12.1241,12.1241,2089900.0
2014-05-27 15:55:00,15.21,15.22,15.21,15.21,2832500.0,12.1241,12.1321,12.1241,12.1241,2832500.0
2014-05-28 09:30:00,15.27,15.28,15.19,15.21,3806400.0,12.172,12.1799,12.1082,12.1241,3806400.0
2014-05-28 09:35:00,15.21,15.23,15.18,15.22,1420200.0,12.1241,12.1401,12.1002,12.1321,1420200.0
2014-05-28 09:40:00,15.23,15.24,15.21,15.23,1804700.0,12.1401,12.1481,12.1241,12.1401,1804700.0
2014-05-28 09:45:00,15.23,15.23,15.17,15.21,1460100.0,12.1401,12.1401,12.0923,12.1241,1460100.0
2014-05-28 09:50:00,15.2,15.23,15.2,15.2,1357200.0,12.1162,12.1401,12.1162,12.1162,1357200.0
2014-05-28 09:55:00,15.2,15.21,15.18,15.19,1184600.0,12.1162,12.1241,12.1002,12.1082,1184600.0
2014-05-28 10:00:00,15.18,15.18,15.15,15.16,1232700.0,12.1002,12.1002,12.0763,12.0843,1232700.0
2014-05-28 10:05:00,15.16,15.18,15.14,15.14,1364100.0,12.0843,12.1002,12.0683,12.0683,1364100.0
2014-05-28 10:10:00,15.14,15.15,15.09,15.1,2371600.0,12.0683,12.0763,12.0285,12.0365,2371600.0
2014-05-28 10:15:00,15.11,15.11,15.09,15.1,1485300.0,12.0444,12.0444,12.0285,12.0365,1485300.0
2014-05-28 10:20:00,15.1,15.11,15.09,15.1,1290100.0,12.0365,12.0444,12.0285,12.0365,1290100.0
2014-05-28 10:25:00,15.1,15.1,15.09,15.1,880700.0,12.0365,12.0365,12.0285,12.0365,880700.0
2014-05-28 10:30:00,15.1,15.1,15.09,15.1,404200.0,12.0365,12.0365,12.0285,12.0365,404200.0
2014-05-28 10:35:00,15.1,15.1,15.06,15.06,1925800.0,12.0365,12.0365,12.0046,12.0046,1925800.0
2014-05-28 10:40:00,15.07,15.08,15.05,15.05,1039000.0,12.0125,12.0205,11.9966,11.9966,1039000.0
2014-05-28 10:45:00,15.06,15.06,15.03,15.05,1856900.0,12.0046,12.0046,11.9807,11.9966,1856900.0
2014-05-28 10:50:00,15.05,15.06,15.03,15.04,965600.0,11.9966,12.0046,11.9807,11.9886,965600.0
2014-05-28 10:55:00,15.04,15.06,15.04,15.05,922700.0,11.9886,12.0046,11.9886,11.9966,922700.0
2014-05-28 11:00:00,15.06,15.06,15.04,15.06,822900.0,12.0046,12.0046,11.9886,12.0046,822900.0
2014-05-28 11:05:00,15.06,15.06,15.05,15.05,655100.0,12.0046,12.0046,11.9966,11.9966,655100.0
2014-05-28 11:10:00,15.05,15.08,15.05,15.05,1630100.0,11.9966,12.0205,11.9966,11.9966,1630100.0
2014-05-28 11:15:00,15.06,15.07,15.05,15.05,729200.0,12.0046,12.0125,11.9966,11.9966,729200.0
2014-05-28 11:20:00,15.06,15.06,15.05,15.05,1021600.0,12.0046,12.0046,11.9966,11.9966,1021600.0
2014-05-28 11:25:00,15.06,15.06,15.05,15.05,647900.0,12.0046,12.0046,11.9966,11.9966,647900.0
2014-05-28 11:30:00,15.05,15.07,15.05,15.06,889800.0,11.9966,12.0125,11.9966,12.0046,889800.0
2014-05-28 11:35:00,15.07,15.09,15.06,15.09,1037200.0,12.0125,12.0285,12.0046,12.0285,1037200.0
2014-05-28 11:40:00,15.09,15.09,15.06,15.08,658600.0,12.0285,12.0285,12.0046,12.0205,658600.0
2014-05-28 11:45:00,15.08,15.09,15.07,15.09,344700.0,12.0205,12.0285,12.0125,12.0285,344700.0
2014-05-28 11:50:00,15.09,15.1,15.06,15.08,1160700.0,12.0285,12.0365,12.0046,12.0205,1160700.0
2014-05-28 11:55:00,15.08,15.08,15.07,15.07,364600.0,12.0205,12.0205,12.0125,12.0125,364600.0
2014-05-28 12:00:00,15.07,15.08,15.07,15.08,237200.0,12.0125,12.0205,12.0125,12.0205,237200.0
2014-05-28 12:05:00,15.08,15.08,15.07,15.08,285300.0,12.0205,12.0205,12.0125,12.0205,285300.0
2014-05-28 12:10:00,15.08,15.09,15.07,15.09,647600.0,12.0205,12.0285,12.0125,12.0285,647600.0
2014-05-28 12:15:00,15.09,15.09,15.07,15.08,639400.0,12.0285,12.0285,12.0125,12.0205,639400.0
2014-05-28 12:20:00,15.08,15.08,15.06,15.06,454900.0,12.0205,12.0205,12.0046,12.0046,454900.0
2014-05-28 12:25:00,15.06,15.08,15.06,15.07,620700.0,12.0046,12.0205,12.0046,12.0125,620700.0
2014-05-28 12:30:00,15.07,15.07,15.05,15.05,404700.0,12.0125,12.0125,11.9966,11.9966,404700.0
2014-05-28 12:35:00,15.06,15.06,15.05,15.05,224000.0,12.0046,12.0046,11.9966,11.9966,224000.0
2014-05-28 12:40:00,15.06,15.07,15.05,15.06,523400.0,12.0046,12.0125,11.9966,12.0046,523400.0
2014-05-28 12:45:00,15.07,15.07,15.06,15.07,139100.0,12.0125,12.0125,12.0046,12.0125,139100.0
2014-05-28 12:50:00,15.07,15.08,15.06,15.08,466800.0,12.0125,12.0205,12.0046,12.0205,466800.0
2014-05-28 12:55:00,15.08,15.1,15.07,15.09,805400.0,12.0205,12.0365,12.0125,12.0285,805400.0
2014-05-28 13:00:00,15.08,15.09,15.07,15.09,786000.0,12.0205,12.0285,12.0125,12.0285,786000.0
2014-05-28 13:05:00,15.09,15.09,15.08,15.08,146100.0,12.0285,12.0285,12.0205,12.0205,146100.0
2014-05-28 13:10:00,15.09,15.1,15.08,15.1,380600.0,12.0285,12.0365,12.0205,12.0365,380600.0
2014-05-28 13:15:00,15.1,15.11,15.09,15.11,444300.0,12.0365,12.0444,12.0285,12.0444,444300.0
2014-05-28 13:20:00,15.11,15.12,15.1,15.11,671900.0,12.0444,12.0524,12.0365,12.0444,671900.0
2014-05-28 13:25:00,15.11,15.11,15.1,15.11,200100.0,12.0444,12.0444,12.0365,12.0444,200100.0
2014-05-28 13:30:00,15.1,15.11,15.1,15.11,197800.0,12.0365,12.0444,12.0365,12.0444,197800.0
2014-05-28 13:35:00,15.11,15.11,15.1,15.11,195200.0,12.0444,12.0444,12.0365,12.0444,195200.0
2014-05-28 13:40:00,15.11,15.12,15.1,15.12,654000.0,12.0444,12.0524,12.0365,12.0524,654000.0
2014-05-28 13:45:00,15.12,15.12,15.1,15.12,742400.0,12.0524,12.0524,12.0365,12.0524,742400.0
2014-05-28 13:50:00,15.12,15.14,15.11,15.13,907800.0,12.0524,12.0683,12.0444,12.0604,907800.0
2014-05-28 13:55:00,15.13,15.13,15.12,15.13,304800.0,12.0604,12.0604,12.0524,12.0604,304800.0
2014-05-28 14:00:00,15.13,15.13,15.11,15.13,591300.0,12.0604,12.0604,12.0444,12.0604,591300.0
2014-05-28 14:05:00,15.12,15.13,15.12,15.13,418000.0,12.0524,12.0604,12.0524,12.0604,418000.0
2014-05-28 14:10:00,15.13,15.13,15.11,15.11,476800.0,12.0604,12.0604,12.0444,12.0444,476800.0
2014-05-28 14:15:00,15.11,15.13,15.11,15.12,421500.0,12.0444,12.0604,12.0444,12.0524,421500.0
2014-05-28 14:20:00,15.13,15.13,15.12,15.13,461800.0,12.0604,12.0604,12.0524,12.0604,461800.0
2014-05-28 14:25:00,15.13,15.14,15.12,15.13,678400.0,12.0604,12.0683,12.0524,12.0604,678400.0
2014-05-28 14:30:00,15.13,15.13,15.11,15.11,416500.0,12.0604,12.0604,12.0444,12.0444,416500.0
2014-05-28 14:35:00,15.12,15.12,15.11,15.12,226200.0,12.0524,12.0524,12.0444,12.0524,226200.0
2014-05-28 14:40:00,15.12,15.12,15.1,15.11,320000.0,12.0524,12.0524,12.0365,12.0444,320000.0
2014-05-28 14:45:00,15.11,15.13,15.1,15.13,724700.0,12.0444,12.0604,12.0365,12.0604,724700.0
2014-05-28 14:50:00,15.13,15.14,15.12,15.14,713000.0,12.0604,12.0683,12.0524,12.0683,713000.0
2014-05-28 14:55:00,15.13,15.14,15.12,15.12,410500.0,12.0604,12.0683,12.0524,12.0524,410500.0
2014-05-28 15:00:00,15.12,15.14,15.12,15.13,535300.0,12.0524,12.0683,12.0524,12.0604,535300.0
2014-05-28 15:05:00,15.13,15.14,15.13,15.14,337100.0,12.0604,12.0683,12.0604,12.0683,337100.0
2014-05-28 15:10:00,15.14,15.16,15.13,15.16,692100.0,12.0683,12.0843,12.0604,12.0843,692100.0
2014-05-28 15:15:00,15.16,15.16,15.14,15.16,709900.0,12.0843,12.0843,12.0683,12.0843,709900.0
2014-05-28 15:20:00,15.16,15.16,15.15,15.16,580200.0,12.0843,12.0843,12.0763,12.0843,580200.0
2014-05-28 15:25:00,15.16,15.16,15.14,15.14,536300.0,12.0843,12.0843,12.0683,12.0683,536300.0
2014-05-28 15:30:00,15.14,15.16,15.14,15.16,1006600.0,12.0683,12.0843,12.0683,12.0843,1006600.0
2014-05-28 15:35:00,15.16,15.16,15.13,15.14,855400.0,12.0843,12.0843,12.0604,12.0683,855400.0
2014-05-28 15:40:00,15.14,15.14,15.13,15.14,356700.0,12.0683,12.0683,12.0604,12.0683,356700.0
2014-05-28 15:45:00,15.13,15.14,15.13,15.14,1239000.0,12.0604,12.0683,12.0604,12.0683,1239000.0
2014-05-28 15:50:00,15.14,15.14,15.13,15.14,1406400.0,12.0683,12.0683,12.0604,12.0683,1406400.0
2014-05-28 15:55:00,15.14,15.14,15.12,15.13,3281500.0,12.0683,12.0683,12.0524,12.0604,3281500.0
2014-05-29 09:30:00,15.12,15.21,15.11,15.21,2076600.0,12.0524,12.1241,12.0444,12.1241,2076600.0
2014-05-29 09:35:00,15.21,15.21,15.13,15.17,1290600.0,12.1241,12.1241,12.0604,12.0923,1290600.0
2014-05-29 09:40:00,15.17,15.18,15.14,15.16,603000.0,12.0923,12.1002,12.0683,12.0843,603000.0
2014-05-29 09:45:00,15.17,15.18,15.15,15.15,733000.0,12.0923,12.1002,12.0763,12.0763,733000.0
2014-05-29 09:50:00,15.15,15.16,15.12,15.15,1409700.0,12.0763,12.0843,12.0524,12.0763,1409700.0
2014-05-29 09:55:00,15.15,15.2,15.14,15.18,1132500.0,12.0763,12.1162,12.0683,12.1002,1132500.0
2014-05-29 10:00:00,15.18,15.19,15.16,15.17,781200.0,12.1002,12.1082,12.0843,12.0923,781200.0
2014-05-29 10:05:00,15.17,15.18,15.12,15.13,974900.0,12.0923,12.1002,12.0524,12.0604,974900.0
2014-05-29 10:10:00,15.13,15.14,15.1,15.11,1354600.0,12.0604,12.0683,12.0365,12.0444,1354600.0
2014-05-29 10:15:00,15.11,15.12,15.1,15.12,718100.0,12.0444,12.0524,12.0365,12.0524,718100.0
2014-05-29 10:20:00,15.12,15.13,15.11,15.11,711400.0,12.0524,12.0604,12.0444,12.0444,711400.0
2014-05-29 10:25:00,15.12,15.13,15.11,15.13,203600.0,12.0524,12.0604,12.0444,12.0604,203600.0
2014-05-29 10:30:00,15.12,15.13,15.1,15.11,492400.0,12.0524,12.0604,12.0365,12.0444,492400.0
2014-05-29 10:35:00,15.11,15.13,15.1,15.1,684500.0,12.0444,12.0604,12.0365,12.0365,684500.0
2014-05-29 10:40:00,15.11,15.13,15.1,15.12,486600.0,12.0444,12.0604,12.0365,12.0524,486600.0
2014-05-29 10:45:00,15.12,15.14,15.12,15.14,503200.0,12.0524,12.0683,12.0524,12.0683,503200.0
2014-05-29 10:50:00,15.14,15.14,15.13,15.14,345000.0,12.0683,12.0683,12.0604,12.0683,345000.0
2014-05-29 10:55:00,15.14,15.16,15.13,15.16,606800.0,12.0683,12.0843,12.0604,12.0843,606800.0
2014-05-29 11:00:00,15.16,15.16,15.15,15.16,169700.0,12.0843,12.0843,12.0763,12.0843,169700.0
2014-05-29 11:05:00,15.16,15.16,15.15,15.16,277800.0,12.0843,12.0843,12.0763,12.0843,277800.0
2014-05-29 11:10:00,15.16,15.16,15.14,15.16,325400.0,12.0843,12.0843,12.0683,12.0843,325400.0
2014-05-29 11:15:00,15.16,15.18,15.15,15.18,465000.0,12.0843,12.1002,12.0763,12.1002,465000.0
2014-05-29 11:20:00,15.17,15.18,15.17,15.18,261700.0,12.0923,12.1002,12.0923,12.1002,261700.0
2014-05-29 11:25:00,15.18,15.18,15.16,15.17,460800.0,12.1002,12.1002,12.0843,12.0923,460800.0
2014-05-29 11:30:00,15.18,15.19,15.17,15.19,492400.0,12.1002,12.1082,12.0923,12.1082,492400.0
2014-05-29 11:35:00,15.19,15.19,15.17,15.18,234200.0,12.1082,12.1082,12.0923,12.1002,234200.0
2014-05-29 11:40:00,15.18,15.18,15.17,15.17,289000.0,12.1002,12.1002,12.0923,12.0923,289000.0
2014-05-29 11:45:00,15.18,15.18,15.17,15.18,137200.0,12.1002,12.1002,12.0923,12.1002,137200.0
2014-05-29 11:50:00,15.17,15.18,15.16,15.16,303900.0,12.0923,12.1002,12.0843,12.0843,303900.0
2014-05-29 11:55:00,15.16,15.17,15.15,15.16,126600.0,12.0843,12.0923,12.0763,12.0843,126600.0
2014-05-29 12:00:00,15.15,15.17,15.15,15.16,293400.0,12.0763,12.0923,12.0763,12.0843,293400.0
2014-05-29 12:05:00,15.17,15.17,15.16,15.17,183200.0,12.0923,12.0923,12.0843,12.0923,183200.0
2014-05-29 12:10:00,15.17,15.18,15.16,15.17,299800.0,12.0923,12.1002,12.0843,12.0923,299800.0
2014-05-29 12:15:00,15.17,15.17,15.15,15.16,250100.0,12.0923,12.0923,12.0763,12.0843,250100.0
2014-05-29 12:20:00,15.15,15.16,15.15,15.15,169700.0,12.0763,12.0843,12.0763,12.0763,169700.0
2014-05-29 12:25:00,15.15,15.16,15.14,15.15,157200.0,12.0763,12.0843,12.0683,12.0763,157200.0
2014-05-29 12:30:00,15.14,15.15,15.14,15.14,84800.0,12.0683,12.0763,12.0683,12.0683,84800.0
2014-05-29 12:35:00,15.15,15.15,15.14,15.14,103300.0,12.0763,12.0763,12.0683,12.0683,103300.0
2014-05-29 12:40:00,15.15,15.15,15.14,15.14,113200.0,12.0763,12.0763,12.0683,12.0683,113200.0
2014-05-29 12:45:00,15.15,15.15,15.14,15.15,118900.0,12.0763,12.0763,12.0683,12.0763,118900.0
2014-05-29 12:50:00,15.15,15.15,15.13,15.13,337400.0,12.0763,12.0763,12.0604,12.0604,337400.0
2014-05-29 12:55:00,15.13,15.14,15.13,15.13,110900.0,12.0604,12.0683,12.0604,12.0604,110900.0
2014-05-29 13:00:00,15.13,15.14,15.12,15.14,584000.0,12.0604,12.0683,12.0524,12.0683,584000.0
2014-05-29 13:05:00,15.14,15.14,15.13,15.14,96500.0,12.0683,12.0683,12.0604,12.0683,96500.0
2014-05-29 13:10:00,15.14,15.14,15.13,15.14,272900.0,12.0683,12.0683,12.0604,12.0683,272900.0
2014-05-29 13:15:00,15.14,15.14,15.12,15.12,354700.0,12.0683,12.0683,12.0524,12.0524,354700.0
2014-05-29 13:20:00,15.12,15.13,15.11,15.12,209800.0,12.0524,12.0604,12.0444,12.0524,209800.0
2014-05-29 13:25:00,15.12,15.12,15.11,15.11,180300.0,12.0524,12.0524,12.0444,12.0444,180300.0
2014-05-29 13:30:00,15.11,15.12,15.11,15.11,162400.0,12.0444,12.0524,12.0444,12.0444,162400.0
2014-05-29 13:35:00,15.12,15.12,15.11,15.12,72700.0,12.0524,12.0524,12.0444,12.0524,72700.0
2014-05-29 13:40:00,15.12,15.12,15.11,15.12,146100.0,12.0524,12.0524,12.0444,12.0524,146100.0
2014-05-29 13:45:00,15.12,15.13,15.11,15.13,533000.0,12.0524,12.0604,12.0444,12.0604,533000.0
2014-05-29 13:50:00,15.13,15.13,15.11,15.11,415100.0,12.0604,12.0604,12.0444,12.0444,415100.0
2014-05-29 13:55:00,15.11,15.12,15.1,15.1,415200.0,12.0444,12.0524,12.0365,12.0365,415200.0
2014-05-29 14:00:00,15.11,15.11,15.1,15.11,180400.0,12.0444,12.0444,12.0365,12.0444,180400.0
2014-05-29 14:05:00,15.1,15.11,15.1,15.11,125600.0,12.0365,12.0444,12.0365,12.0444,125600.0
2014-05-29 14:10:00,15.1,15.12,15.1,15.12,336000.0,12.0365,12.0524,12.0365,12.0524,336000.0
2014-05-29 14:15:00,15.12,15.12,15.11,15.12,86500.0,12.0524,12.0524,12.0444,12.0524,86500.0
2014-05-29 14:20:00,15.12,15.13,15.11,15.13,461300.0,12.0524,12.0604,12.0444,12.0604,461300.0
2014-05-29 14:25:00,15.12,15.13,15.11,15.11,234500.0,12.0524,12.0604,12.0444,12.0444,234500.0
2014-05-29 14:30:00,15.11,15.12,15.1,15.11,345200.0,12.0444,12.0524,12.0365,12.0444,345200.0
2014-05-29 14:35:00,15.11,15.14,15.1,15.14,540600.0,12.0444,12.0683,12.0365,12.0683,540600.0
2014-05-29 14:40:00,15.14,15.14,15.12,15.13,461500.0,12.0683,12.0683,12.0524,12.0604,461500.0
2014-05-29 14:45:00,15.13,15.13,15.12,15.13,161000.0,12.0604,12.0604,12.0524,12.0604,161000.0
2014-05-29 14:50:00,15.13,15.13,15.12,15.13,121400.0,12.0604,12.0604,12.0524,12.0604,121400.0
2014-05-29 14:55:00,15.13,15.14,15.12,15.13,348100.0,12.0604,12.0683,12.0524,12.0604,348100.0
2014-05-29 15:00:00,15.13,15.14,15.13,15.14,260100.0,12.0604,12.0683,12.0604,12.0683,260100.0
2014-05-29 15:05:00,15.14,15.15,15.13,15.14,471900.0,12.0683,12.0763,12.0604,12.0683,471900.0
2014-05-29 15:10:00,15.14,15.15,15.14,15.15,366800.0,12.0683,12.0763,12.0683,12.0763,366800.0
2014-05-29 15:15:00,15.15,15.15,15.14,15.15,116600.0,12.0763,12.0763,12.0683,12.0763,116600.0
2014-05-29 15:20:00,15.15,15.15,15.14,15.15,252100.0,12.0763,12.0763,12.0683,12.0763,252100.0
2014-05-29 15:25:00,15.15,15.15,15.14,15.15,180800.0,12.0763,12.0763,12.0683,12.0763,180800.0
2014-05-29 15:30:00,15.15,15.15,15.14,15.14,346300.0,12.0763,12.0763,12.0683,12.0683,346300.0
2014-05-29 15:35:00,15.14,15.15,15.14,15.15,216300.0,12.0683,12.0763,12.0683,12.0763,216300.0
2014-05-29 15:40:00,15.15,15.15,15.14,15.14,368700.0,12.0763,12.0763,12.0683,12.0683,368700.0
2014-05-29 15:45:00,15.15,15.15,15.14,15.15,889700.0,12.0763,12.0763,12.0683,12.0763,889700.0
2014-05-29 15:50:00,15.15,15.16,15.14,15.16,1202600.0,12.0763,12.0843,12.0683,12.0843,1202600.0
2014-05-29 15:55:00,15.16,15.16,15.15,15.16,1762900.0,12.0843,12.0843,12.0763,12.0843,1762900.0
2014-05-30 09:30:00,15.12,15.15,15.1,15.14,1194500.0,12.0524,12.0763,12.0365,12.0683,1194500.0
2014-05-30 09:35:00,15.14,15.16,15.11,15.16,789600.0,12.0683,12.0843,12.0444,12.0843,789600.0
2014-05-30 09:40:00,15.16,15.19,15.15,15.17,1205400.0,12.0843,12.1082,12.0763,12.0923,1205400.0
2014-05-30 09:45:00,15.17,15.23,15.17,15.18,1850600.0,12.0923,12.1401,12.0923,12.1002,1850600.0
2014-05-30 09:50:00,15.18,15.21,15.17,15.2,591400.0,12.1002,12.1241,12.0923,12.1162,591400.0
2014-05-30 09:55:00,15.21,15.21,15.18,15.19,1052600.0,12.1241,12.1241,12.1002,12.1082,1052600.0
2014-05-30 10:00:00,15.19,15.2,15.18,15.2,481800.0,12.1082,12.1162,12.1002,12.1162,481800.0
2014-05-30 10:05:00,15.2,15.2,15.17,15.19,946200.0,12.1162,12.1162,12.0923,12.1082,946200.0
2014-05-30 10:10:00,15.19,15.2,15.18,15.18,357300.0,12.1082,12.1162,12.1002,12.1002,357300.0
2014-05-30 10:15:00,15.19,15.19,15.17,15.17,469900.0,12.1082,12.1082,12.0923,12.0923,469900.0
2014-05-30 10:20:00,15.17,15.18,15.15,15.17,489000.0,12.0923,12.1002,12.0763,12.0923,489000.0
2014-05-30 10:25:00,15.16,15.17,15.16,15.16,177600.0,12.0843,12.0923,12.0843,12.0843,177600.0
2014-05-30 10:30:00,15.17,15.17,15.16,15.16,271000.0,12.0923,12.0923,12.0843,12.0843,271000.0
2014-05-30 10:35:00,15.17,15.17,15.15,15.16,482800.0,12.0923,12.0923,12.0763,12.0843,482800.0
2014-05-30 10:40:00,15.15,15.16,15.15,15.16,309400.0,12.0763,12.0843,12.0763,12.0843,309400.0
2014-05-30 10:45:00,15.15,15.16,15.15,15.16,192000.0,12.0763,12.0843,12.0763,12.0843,192000.0
2014-05-30 10:50:00,15.16,15.17,15.15,15.17,477700.0,12.0843,12.0923,12.0763,12.0923,477700.0
2014-05-30 10:55:00,15.17,15.17,15.16,15.17,252100.0,12.0923,12.0923,12.0843,12.0923,252100.0
2014-05-30 11:00:00,15.17,15.17,15.16,15.17,267800.0,12.0923,12.0923,12.0843,12.0923,267800.0
2014-05-30 11:05:00,15.17,15.17,15.15,15.17,519000.0,12.0923,12.0923,12.0763,12.0923,519000.0
2014-05-30 11:10:00,15.17,15.17,15.16,15.17,265300.0,12.0923,12.0923,12.0843,12.0923,265300.0
2014-05-30 11:15:00,15.17,15.17,15.15,15.16,392500.0,12.0923,12.0923,12.0763,12.0843,392500.0
2014-05-30 11:20:00,15.16,15.16,15.15,15.16,390600.0,12.0843,12.0843,12.0763,12.0843,390600.0
2014-05-30 11:25:00,15.15,15.16,15.12,15.13,994200.0,12.0763,12.0843,12.0524,12.0604,994200.0
2014-05-30 11:30:00,15.13,15.14,15.12,15.13,336900.0,12.0604,12.0683,12.0524,12.0604,336900.0
2014-05-30 11:35:00,15.13,15.14,15.12,15.13,475100.0,12.0604,12.0683,12.0524,12.0604,475100.0
2014-05-30 11:40:00,15.13,15.15,15.12,15.14,641800.0,12.0604,12.0763,12.0524,12.0683,641800.0
2014-05-30 11:45:00,15.15,15.16,15.14,15.15,463600.0,12.0763,12.0843,12.0683,12.0763,463600.0
2014-05-30 11:50:00,15.14,15.16,15.14,15.15,422700.0,12.0683,12.0843,12.0683,12.0763,422700.0
2014-05-30 11:55:00,15.15,15.16,15.14,15.16,376100.0,12.0763,12.0843,12.0683,12.0843,376100.0
2014-05-30 12:00:00,15.15,15.16,15.14,15.15,248400.0,12.0763,12.0843,12.0683,12.0763,248400.0
2014-05-30 12:05:00,15.14,15.15,15.14,15.14,106500.0,12.0683,12.0763,12.0683,12.0683,106500.0
2014-05-30 12:10:00,15.14,15.15,15.13,15.14,369400.0,12.0683,12.0763,12.0604,12.0683,369400.0
2014-05-30 12:15:00,15.13,15.14,15.13,15.14,241000.0,12.0604,12.0683,12.0604,12.0683,241000.0
2014-05-30 12:20:00,15.14,15.16,15.13,15.16,486800.0,12.0683,12.0843,12.0604,12.0843,486800.0
2014-05-30 12:25:00,15.16,15.16,15.14,15.15,232700.0,12.0843,12.0843,12.0683,12.0763,232700.0
2014-05-30 12:30:00,15.15,15.15,15.12,15.13,459700.0,12.0763,12.0763,12.0524,12.0604,459700.0
2014-05-30 12:35:00,15.13,15.13,15.12,15.13,374400.0,12.0604,12.0604,12.0524,12.0604,374400.0
2014-05-30 12:40:00,15.13,15.14,15.11,15.14,752900.0,12.0604,12.0683,12.0444,12.0683,752900.0
2014-05-30 12:45:00,15.13,15.14,15.13,15.14,198400.0,12.0604,12.0683,12.0604,12.0683,198400.0
2014-05-30 12:50:00,15.14,15.14,15.11,15.13,683300.0,12.0683,12.0683,12.0444,12.0604,683300.0
2014-05-30 12:55:00,15.13,15.13,15.12,15.13,78400.0,12.0604,12.0604,12.0524,12.0604,78400.0
2014-05-30 13:00:00,15.13,15.13,15.11,15.12,1006800.0,12.0604,12.0604,12.0444,12.0524,1006800.0
2014-05-30 13:05:00,15.12,15.13,15.12,15.12,250600.0,12.0524,12.0604,12.0524,12.0524,250600.0
2014-05-30 13:10:00,15.12,15.13,15.12,15.13,171000.0,12.0524,12.0604,12.0524,12.0604,171000.0
2014-05-30 13:15:00,15.12,15.13,15.11,15.11,259800.0,12.0524,12.0604,12.0444,12.0444,259800.0
2014-05-30 13:20:00,15.11,15.12,15.1,15.11,545200.0,12.0444,12.0524,12.0365,12.0444,545200.0
2014-05-30 13:25:00,15.1,15.11,15.1,15.1,328600.0,12.0365,12.0444,12.0365,12.0365,328600.0
2014-05-30 13:30:00,15.11,15.11,15.1,15.1,296800.0,12.0444,12.0444,12.0365,12.0365,296800.0
2014-05-30 13:35:00,15.1,15.11,15.08,15.08,854500.0,12.0365,12.0444,12.0205,12.0205,854500.0
2014-05-30 13:40:00,15.08,15.09,15.07,15.08,649800.0,12.0205,12.0285,12.0125,12.0205,649800.0
2014-05-30 13:45:00,15.07,15.09,15.07,15.08,444800.0,12.0125,12.0285,12.0125,12.0205,444800.0
2014-05-30 13:50:00,15.07,15.09,15.07,15.09,209400.0,12.0125,12.0285,12.0125,12.0285,209400.0
2014-05-30 13:55:00,15.09,15.09,15.08,15.08,177600.0,12.0285,12.0285,12.0205,12.0205,177600.0
2014-05-30 14:00:00,15.08,15.09,15.08,15.09,60000.0,12.0205,12.0285,12.0205,12.0285,60000.0
2014-05-30 14:05:00,15.08,15.1,15.08,15.1,396000.0,12.0205,12.0365,12.0205,12.0365,396000.0
2014-05-30 14:10:00,15.1,15.11,15.09,15.11,501400.0,12.0365,12.0444,12.0285,12.0444,501400.0
2014-05-30 14:15:00,15.1,15.11,15.1,15.1,90500.0,12.0365,12.0444,12.0365,12.0365,90500.0
2014-05-30 14:20:00,15.1,15.11,15.1,15.11,115200.0,12.0365,12.0444,12.0365,12.0444,115200.0
2014-05-30 14:25:00,15.11,15.11,15.1,15.1,112200.0,12.0444,12.0444,12.0365,12.0365,112200.0
2014-05-30 14:30:00,15.11,15.11,15.1,15.1,187500.0,12.0444,12.0444,12.0365,12.0365,187500.0
2014-05-30 14:35:00,15.11,15.11,15.1,15.11,79400.0,12.0444,12.0444,12.0365,12.0444,79400.0
2014-05-30 14:40:00,15.11,15.12,15.1,15.12,368600.0,12.0444,12.0524,12.0365,12.0524,368600.0
2014-05-30 14:45:00,15.12,15.12,15.11,15.12,115500.0,12.0524,12.0524,12.0444,12.0524,115500.0
2014-05-30 14:50:00,15.12,15.12,15.11,15.11,107700.0,12.0524,12.0524,12.0444,12.0444,107700.0
2014-05-30 14:55:00,15.12,15.12,15.09,15.1,343700.0,12.0524,12.0524,12.0285,12.0365,343700.0
2014-05-30 15:00:00,15.1,15.1,15.09,15.1,238000.0,12.0365,12.0365,12.0285,12.0365,238000.0
2014-05-30 15:05:00,15.1,15.11,15.09,15.11,658200.0,12.0365,12.0444,12.0285,12.0444,658200.0
2014-05-30 15:10:00,15.11,15.11,15.1,15.11,134000.0,12.0444,12.0444,12.0365,12.0444,134000.0
2014-05-30 15:15:00,15.11,15.11,15.1,15.1,177600.0,12.0444,12.0444,12.0365,12.0365,177600.0
2014-05-30 15:20:00,15.1,15.11,15.09,15.09,365000.0,12.0365,12.0444,12.0285,12.0285,365000.0
2014-05-30 15:25:00,15.09,15.1,15.09,15.1,213500.0,12.0285,12.0365,12.0285,12.0365,213500.0
2014-05-30 15:30:00,15.09,15.1,15.09,15.1,157500.0,12.0285,12.0365,12.0285,12.0365,157500.0
2014-05-30 15:35:00,15.09,15.13,15.09,15.11,1098800.0,12.0285,12.0604,12.0285,12.0444,1098800.0
2014-05-30 15:40:00,15.11,15.11,15.1,15.11,274000.0,12.0444,12.0444,12.0365,12.0444,274000.0
2014-05-30 15:45:00,15.12,15.14,15.11,15.14,1152900.0,12.0524,12.0683,12.0444,12.0683,1152900.0
2014-05-30 15:50:00,15.14,15.14,15.12,15.13,831500.0,12.0683,12.0683,12.0524,12.0604,831500.0
2014-05-30 15:55:00,15.13,15.15,15.11,15.13,3331700.0,12.0604,12.0763,12.0444,12.0604,3331700.0
2014-06-02 09:30:00,15.16,15.17,15.11,15.12,1392900.0,12.0843,12.0923,12.0444,12.0524,1392900.0
2014-06-02 09:35:00,15.12,15.18,15.11,15.18,629100.0,12.0524,12.1002,12.0444,12.1002,629100.0
2014-06-02 09:40:00,15.18,15.18,15.13,15.15,1093700.0,12.1002,12.1002,12.0604,12.0763,1093700.0
2014-06-02 09:45:00,15.14,15.15,15.12,15.12,612400.0,12.0683,12.0763,12.0524,12.0524,612400.0
2014-06-02 09:50:00,15.13,15.16,15.13,15.15,595400.0,12.0604,12.0843,12.0604,12.0763,595400.0
2014-06-02 09:55:00,15.16,15.16,15.12,15.13,305700.0,12.0843,12.0843,12.0524,12.0604,305700.0
2014-06-02 10:00:00,15.13,15.14,15.09,15.09,940700.0,12.0604,12.0683,12.0285,12.0285,940700.0
2014-06-02 10:05:00,15.09,15.11,15.07,15.08,1040900.0,12.0285,12.0444,12.0125,12.0205,1040900.0
2014-06-02 10:10:00,15.08,15.09,15.06,15.08,533200.0,12.0205,12.0285,12.0046,12.0205,533200.0
2014-06-02 10:15:00,15.08,15.09,15.07,15.09,359200.0,12.0205,12.0285,12.0125,12.0285,359200.0
2014-06-02 10:20:00,15.09,15.09,15.07,15.09,467800.0,12.0285,12.0285,12.0125,12.0285,467800.0
2014-06-02 10:25:00,15.08,15.11,15.07,15.1,613400.0,12.0205,12.0444,12.0125,12.0365,613400.0
2014-06-02 10:30:00,15.1,15.1,15.08,15.08,184900.0,12.0365,12.0365,12.0205,12.0205,184900.0
2014-06-02 10:35:00,15.09,15.09,15.08,15.09,153100.0,12.0285,12.0285,12.0205,12.0285,153100.0
2014-06-02 10:40:00,15.08,15.09,15.07,15.07,346200.0,12.0205,12.0285,12.0125,12.0125,346200.0
2014-06-02 10:45:00,15.07,15.08,15.06,15.07,421400.0,12.0125,12.0205,12.0046,12.0125,421400.0
2014-06-02 10:50:00,15.07,15.07,15.05,15.05,310000.0,12.0125,12.0125,11.9966,11.9966,310000.0
2014-06-02 10:55:00,15.05,15.07,15.05,15.06,305800.0,11.9966,12.0125,11.9966,12.0046,305800.0
2014-06-02 11:00:00,15.07,15.08,15.06,15.08,362200.0,12.0125,12.0205,12.0046,12.0205,362200.0
2014-06-02 11:05:00,15.07,15.12,15.07,15.11,569300.0,12.0125,12.0524,12.0125,12.0444,569300.0
2014-06-02 11:10:00,15.12,15.15,15.11,15.14,932200.0,12.0524,12.0763,12.0444,12.0683,932200.0
2014-06-02 11:15:00,15.14,15.14,15.13,15.14,357400.0,12.0683,12.0683,12.0604,12.0683,357400.0
2014-06-02 11:20:00,15.13,15.15,15.13,15.15,562400.0,12.0604,12.0763,12.0604,12.0763,562400.0
2014-06-02 11:25:00,15.15,15.18,15.14,15.17,736300.0,12.0763,12.1002,12.0683,12.0923,736300.0
2014-06-02 11:30:00,15.17,15.18,15.15,15.17,653000.0,12.0923,12.1002,12.0763,12.0923,653000.0
2014-06-02 11:35:00,15.17,15.17,15.14,15.15,415400.0,12.0923,12.0923,12.0683,12.0763,415400.0
2014-06-02 11:40:00,15.15,15.18,15.15,15.17,582300.0,12.0763,12.1002,12.0763,12.0923,582300.0
2014-06-02 11:45:00,15.17,15.17,15.16,15.17,391900.0,12.0923,12.0923,12.0843,12.0923,391900.0
2014-06-02 11:50:00,15.17,15.19,15.16,15.18,811500.0,12.0923,12.1082,12.0843,12.1002,811500.0
2014-06-02 11:55:00,15.18,15.2,15.18,15.18,327200.0,12.1002,12.1162,12.1002,12.1002,327200.0
2014-06-02 12:00:00,15.18,15.19,15.18,15.19,225600.0,12.1002,12.1082,12.1002,12.1082,225600.0
2014-06-02 12:05:00,15.19,15.19,15.17,15.18,255000.0,12.1082,12.1082,12.0923,12.1002,255000.0
2014-06-02 12:10:00,15.17,15.18,15.17,15.17,128200.0,12.0923,12.1002,12.0923,12.0923,128200.0
2014-06-02 12:15:00,15.17,15.18,15.16,15.16,354100.0,12.0923,12.1002,12.0843,12.0843,354100.0
2014-06-02 12:20:00,15.17,15.19,15.16,15.19,394900.0,12.0923,12.1082,12.0843,12.1082,394900.0
2014-06-02 12:25:00,15.18,15.2,15.18,15.2,851200.0,12.1002,12.1162,12.1002,12.1162,851200.0
2014-06-02 12:30:00,15.2,15.22,15.19,15.21,814000.0,12.1162,12.1321,12.1082,12.1241,814000.0
2014-06-02 12:35:00,15.22,15.25,15.21,15.24,864900.0,12.1321,12.156,12.1241,12.1481,864900.0
2014-06-02 12:40:00,15.24,15.25,15.23,15.25,442300.0,12.1481,12.156,12.1401,12.156,442300.0
2014-06-02 12:45:00,15.24,15.25,15.24,15.25,310100.0,12.1481,12.156,12.1481,12.156,310100.0
2014-06-02 12:50:00,15.25,15.26,15.24,15.26,958200.0,12.156,12.164,12.1481,12.164,958200.0
2014-06-02 12:55:00,15.26,15.26,15.25,15.26,168700.0,12.164,12.164,12.156,12.164,168700.0
2014-06-02 13:00:00,15.26,15.26,15.24,15.24,624200.0,12.164,12.164,12.1481,12.1481,624200.0
2014-06-02 13:05:00,15.24,15.24,15.22,15.22,513800.0,12.1481,12.1481,12.1321,12.1321,513800.0
2014-06-02 13:10:00,15.23,15.23,15.21,15.21,321800.0,12.1401,12.1401,12.1241,12.1241,321800.0
2014-06-02 13:15:00,15.21,15.23,15.21,15.22,323800.0,12.1241,12.1401,12.1241,12.1321,323800.0
2014-06-02 13:20:00,15.23,15.25,15.22,15.24,458500.0,12.1401,12.156,12.1321,12.1481,458500.0
2014-06-02 13:25:00,15.25,15.26,15.24,15.26,288700.0,12.156,12.164,12.1481,12.164,288700.0
2014-06-02 13:30:00,15.26,15.27,15.25,15.26,436100.0,12.164,12.172,12.156,12.164,436100.0
2014-06-02 13:35:00,15.27,15.28,15.26,15.27,594800.0,12.172,12.1799,12.164,12.172,594800.0
2014-06-02 13:40:00,15.26,15.27,15.25,15.25,375600.0,12.164,12.172,12.156,12.156,375600.0
2014-06-02 13:45:00,15.25,15.26,15.25,15.25,255100.0,12.156,12.164,12.156,12.156,255100.0
2014-06-02 13:50:00,15.26,15.26,15.25,15.25,356500.0,12.164,12.164,12.156,12.156,356500.0
2014-06-02 13:55:00,15.25,15.26,15.25,15.26,234700.0,12.156,12.164,12.156,12.164,234700.0
2014-06-02 14:00:00,15.25,15.27,15.25,15.25,396700.0,12.156,12.172,12.156,12.156,396700.0
2014-06-02 14:05:00,15.26,15.26,15.25,15.26,112000.0,12.164,12.164,12.156,12.164,112000.0
2014-06-02 14:10:00,15.26,15.26,15.24,15.25,419100.0,12.164,12.164,12.1481,12.156,419100.0
2014-06-02 14:15:00,15.25,15.25,15.23,15.23,411100.0,12.156,12.156,12.1401,12.1401,411100.0
2014-06-02 14:20:00,15.24,15.24,15.23,15.24,264500.0,12.1481,12.1481,12.1401,12.1481,264500.0
2014-06-02 14:25:00,15.23,15.24,15.23,15.24,195600.0,12.1401,12.1481,12.1401,12.1481,195600.0
2014-06-02 14:30:00,15.24,15.24,15.23,15.24,270800.0,12.1481,12.1481,12.1401,12.1481,270800.0
2014-06-02 14:35:00,15.24,15.25,15.23,15.24,832400.0,12.1481,12.156,12.1401,12.1481,832400.0
2014-06-02 14:40:00,15.24,15.25,15.24,15.24,410300.0,12.1481,12.156,12.1481,12.1481,410300.0
2014-06-02 14:45:00,15.25,15.27,15.24,15.27,763400.0,12.156,12.172,12.1481,12.172,763400.0
2014-06-02 14:50:00,15.27,15.28,15.25,15.28,749500.0,12.172,12.1799,12.156,12.1799,749500.0
2014-06-02 14:55:00,15.28,15.28,15.24,15.26,668700.0,12.1799,12.1799,12.1481,12.164,668700.0
2014-06-02 15:00:00,15.27,15.27,15.26,15.27,359400.0,12.172,12.172,12.164,12.172,359400.0
2014-06-02 15:05:00,15.27,15.27,15.26,15.27,290500.0,12.172,12.172,12.164,12.172,290500.0
2014-06-02 15:10:00,15.27,15.27,15.25,15.25,637300.0,12.172,12.172,12.156,12.156,637300.0
2014-06-02 15:15:00,15.25,15.26,15.25,15.26,225100.0,12.156,12.164,12.156,12.164,225100.0
2014-06-02 15:20:00,15.26,15.26,15.25,15.26,140000.0,12.164,12.164,12.156,12.164,140000.0
2014-06-02 15:25:00,15.25,15.26,15.24,15.25,493900.0,12.156,12.164,12.1481,12.156,493900.0
2014-06-02 15:30:00,15.24,15.26,15.24,15.26,803000.0,12.1481,12.164,12.1481,12.164,803000.0
2014-06-02 15:35:00,15.26,15.26,15.24,15.26,1003500.0,12.164,12.164,12.1481,12.164,1003500.0
2014-06-02 15:40:00,15.26,15.26,15.24,15.26,1070400.0,12.164,12.164,12.1481,12.164,1070400.0
2014-06-02 15:45:00,15.25,15.27,15.25,15.27,973900.0,12.156,12.172,12.156,12.172,973900.0
2014-06-02 15:50:00,15.27,15.27,15.24,15.25,1563700.0,12.172,12.172,12.1481,12.156,1563700.0
2014-06-02 15:55:00,15.25,15.26,15.24,15.26,2398000.0,12.156,12.164,12.1481,12.164,2398000.0
2014-06-03 09:30:00,15.2,15.2,15.11,15.16,2611700.0,12.1162,12.1162,12.0444,12.0843,2611700.0
2014-06-03 09:35:00,15.16,15.21,15.14,15.2,1609700.0,12.0843,12.1241,12.0683,12.1162,1609700.0
2014-06-03 09:40:00,15.2,15.21,15.14,15.16,1421600.0,12.1162,12.1241,12.0683,12.0843,1421600.0
2014-06-03 09:45:00,15.16,15.17,15.14,15.15,1061300.0,12.0843,12.0923,12.0683,12.0763,1061300.0
2014-06-03 09:50:00,15.16,15.22,15.15,15.22,1210200.0,12.0843,12.1321,12.0763,12.1321,1210200.0
2014-06-03 09:55:00,15.22,15.23,15.19,15.21,939000.0,12.1321,12.1401,12.1082,12.1241,939000.0
2014-06-03 10:00:00,15.21,15.24,15.2,15.23,1091200.0,12.1241,12.1481,12.1162,12.1401,1091200.0
2014-06-03 10:05:00,15.23,15.25,15.22,15.22,898100.0,12.1401,12.156,12.1321,12.1321,898100.0
2014-06-03 10:10:00,15.22,15.23,15.21,15.21,576600.0,12.1321,12.1401,12.1241,12.1241,576600.0
2014-06-03 10:15:00,15.21,15.24,15.21,15.22,884700.0,12.1241,12.1481,12.1241,12.1321,884700.0
2014-06-03 10:20:00,15.22,15.25,15.22,15.25,498800.0,12.1321,12.156,12.1321,12.156,498800.0
2014-06-03 10:25:00,15.25,15.25,15.23,15.24,893900.0,12.156,12.156,12.1401,12.1481,893900.0
2014-06-03 10:30:00,15.24,15.25,15.23,15.25,463900.0,12.1481,12.156,12.1401,12.156,463900.0
2014-06-03 10:35:00,15.25,15.26,15.23,15.24,760300.0,12.156,12.164,12.1401,12.1481,760300.0
2014-06-03 10:40:00,15.25,15.25,15.21,15.21,532300.0,12.156,12.156,12.1241,12.1241,532300.0
2014-06-03 10:45:00,15.2,15.22,15.19,15.2,666100.0,12.1162,12.1321,12.1082,12.1162,666100.0
2014-06-03 10:50:00,15.2,15.22,15.19,15.19,552000.0,12.1162,12.1321,12.1082,12.1082,552000.0
2014-06-03 10:55:00,15.19,15.2,15.17,15.18,555400.0,12.1082,12.1162,12.0923,12.1002,555400.0
2014-06-03 11:00:00,15.18,15.18,15.17,15.17,181500.0,12.1002,12.1002,12.0923,12.0923,181500.0
2014-06-03 11:05:00,15.18,15.2,15.16,15.2,754600.0,12.1002,12.1162,12.0843,12.1162,754600.0
2014-06-03 11:10:00,15.19,15.19,15.18,15.19,259200.0,12.1082,12.1082,12.1002,12.1082,259200.0
2014-06-03 11:15:00,15.19,15.19,15.18,15.18,198700.0,12.1082,12.1082,12.1002,12.1002,198700.0
2014-06-03 11:20:00,15.19,15.19,15.17,15.18,182500.0,12.1082,12.1082,12.0923,12.1002,182500.0
2014-06-03 11:25:00,15.18,15.18,15.16,15.17,508900.0,12.1002,12.1002,12.0843,12.0923,508900.0
2014-06-03 11:30:00,15.17,15.18,15.15,15.17,818200.0,12.0923,12.1002,12.0763,12.0923,818200.0
2014-06-03 11:35:00,15.17,15.18,15.15,15.15,694200.0,12.0923,12.1002,12.0763,12.0763,694200.0
2014-06-03 11:40:00,15.16,15.16,15.14,15.15,908100.0,12.0843,12.0843,12.0683,12.0763,908100.0
2014-06-03 11:45:00,15.16,15.17,15.15,15.17,211800.0,12.0843,12.0923,12.0763,12.0923,211800.0
2014-06-03 11:50:00,15.17,15.17,15.15,15.16,325600.0,12.0923,12.0923,12.0763,12.0843,325600.0
2014-06-03 11:55:00,15.15,15.16,15.14,15.16,436400.0,12.0763,12.0843,12.0683,12.0843,436400.0
2014-06-03 12:00:00,15.16,15.18,15.15,15.17,255200.0,12.0843,12.1002,12.0763,12.0923,255200.0
2014-06-03 12:05:00,15.18,15.18,15.17,15.18,430600.0,12.1002,12.1002,12.0923,12.1002,430600.0
2014-06-03 12:10:00,15.18,15.19,15.17,15.18,245600.0,12.1002,12.1082,12.0923,12.1002,245600.0
2014-06-03 12:15:00,15.19,15.19,15.18,15.19,282400.0,12.1082,12.1082,12.1002,12.1082,282400.0
2014-06-03 12:20:00,15.19,15.19,15.18,15.19,69500.0,12.1082,12.1082,12.1002,12.1082,69500.0
2014-06-03 12:25:00,15.19,15.19,15.18,15.19,138700.0,12.1082,12.1082,12.1002,12.1082,138700.0
2014-06-03 12:30:00,15.18,15.2,15.18,15.2,403000.0,12.1002,12.1162,12.1002,12.1162,403000.0
2014-06-03 12:35:00,15.19,15.2,15.18,15.19,243800.0,12.1082,12.1162,12.1002,12.1082,243800.0
2014-06-03 12:40:00,15.18,15.19,15.18,15.18,247400.0,12.1002,12.1082,12.1002,12.1002,247400.0
2014-06-03 12:45:00,15.18,15.18,15.17,15.17,225500.0,12.1002,12.1002,12.0923,12.0923,225500.0
2014-06-03 12:50:00,15.18,15.18,15.16,15.16,154400.0,12.1002,12.1002,12.0843,12.0843,154400.0
2014-06-03 12:55:00,15.16,15.17,15.16,15.17,231900.0,12.0843,12.0923,12.0843,12.0923,231900.0
2014-06-03 13:00:00,15.17,15.18,15.17,15.18,311600.0,12.0923,12.1002,12.0923,12.1002,311600.0
2014-06-03 13:05:00,15.17,15.18,15.17,15.18,135400.0,12.0923,12.1002,12.0923,12.1002,135400.0
2014-06-03 13:10:00,15.18,15.18,15.16,15.18,397200.0,12.1002,12.1002,12.0843,12.1002,397200.0
2014-06-03 13:15:00,15.17,15.19,15.17,15.18,481000.0,12.0923,12.1082,12.0923,12.1002,481000.0
2014-06-03 13:20:00,15.18,15.2,15.17,15.19,435200.0,12.1002,12.1162,12.0923,12.1082,435200.0
2014-06-03 13:25:00,15.2,15.21,15.19,15.21,273800.0,12.1162,12.1241,12.1082,12.1241,273800.0
2014-06-03 13:30:00,15.21,15.22,15.21,15.22,336800.0,12.1241,12.1321,12.1241,12.1321,336800.0
2014-06-03 13:35:00,15.22,15.24,15.21,15.24,467200.0,12.1321,12.1481,12.1241,12.1481,467200.0
2014-06-03 13:40:00,15.23,15.24,15.23,15.24,275000.0,12.1401,12.1481,12.1401,12.1481,275000.0
2014-06-03 13:45:00,15.24,15.24,15.23,15.24,206800.0,12.1481,12.1481,12.1401,12.1481,206800.0
2014-06-03 13:50:00,15.23,15.26,15.23,15.25,1578100.0,12.1401,12.164,12.1401,12.156,1578100.0
2014-06-03 13:55:00,15.26,15.26,15.25,15.26,259300.0,12.164,12.164,12.156,12.164,259300.0
2014-06-03 14:00:00,15.26,15.26,15.25,15.26,321800.0,12.164,12.164,12.156,12.164,321800.0
2014-06-03 14:05:00,15.26,15.26,15.25,15.26,397500.0,12.164,12.164,12.156,12.164,397500.0
2014-06-03 14:10:00,15.26,15.26,15.24,15.26,757400.0,12.164,12.164,12.1481,12.164,757400.0
2014-06-03 14:15:00,15.26,15.27,15.25,15.26,1019100.0,12.164,12.172,12.156,12.164,1019100.0
2014-06-03 14:20:00,15.27,15.28,15.26,15.27,422600.0,12.172,12.1799,12.164,12.172,422600.0
2014-06-03 14:25:00,15.28,15.28,15.26,15.27,432400.0,12.1799,12.1799,12.164,12.172,432400.0
2014-06-03 14:30:00,15.26,15.27,15.26,15.27,165200.0,12.164,12.172,12.164,12.172,165200.0
2014-06-03 14:35:00,15.26,15.27,15.25,15.25,396300.0,12.164,12.172,12.156,12.156,396300.0
2014-06-03 14:40:00,15.25,15.26,15.25,15.25,266000.0,12.156,12.164,12.156,12.156,266000.0
2014-06-03 14:45:00,15.25,15.26,15.24,15.24,405500.0,12.156,12.164,12.1481,12.1481,405500.0
2014-06-03 14:50:00,15.24,15.25,15.23,15.24,758800.0,12.1481,12.156,12.1401,12.1481,758800.0
2014-06-03 14:55:00,15.24,15.24,15.23,15.23,133000.0,12.1481,12.1481,12.1401,12.1401,133000.0
2014-06-03 15:00:00,15.23,15.24,15.21,15.21,431700.0,12.1401,12.1481,12.1241,12.1241,431700.0
2014-06-03 15:05:00,15.21,15.22,15.21,15.21,352100.0,12.1241,12.1321,12.1241,12.1241,352100.0
2014-06-03 15:10:00,15.21,15.22,15.21,15.21,329900.0,12.1241,12.1321,12.1241,12.1241,329900.0
2014-06-03 15:15:00,15.21,15.22,15.21,15.21,255300.0,12.1241,12.1321,12.1241,12.1241,255300.0
2014-06-03 15:20:00,15.21,15.22,15.21,15.22,562400.0,12.1241,12.1321,12.1241,12.1321,562400.0
2014-06-03 15:25:00,15.21,15.22,15.21,15.22,571000.0,12.1241,12.1321,12.1241,12.1321,571000.0
2014-06-03 15:30:00,15.21,15.22,15.21,15.21,410400.0,12.1241,12.1321,12.1241,12.1241,410400.0
2014-06-03 15:35:00,15.22,15.22,15.21,15.22,349800.0,12.1321,12.1321,12.1241,12.1321,349800.0
2014-06-03 15:40:00,15.21,15.22,15.21,15.22,727300.0,12.1241,12.1321,12.1241,12.1321,727300.0
2014-06-03 15:45:00,15.21,15.24,15.21,15.23,1589300.0,12.1241,12.1481,12.1241,12.1401,1589300.0
2014-06-03 15:50:00,15.24,15.24,15.22,15.22,969700.0,12.1481,12.1481,12.1321,12.1321,969700.0
2014-06-03 15:55:00,15.23,15.23,15.21,15.21,1853800.0,12.1401,12.1401,12.1241,12.1241,1853800.0
2014-06-04 09:30:00,15.19,15.21,15.16,15.21,1610400.0,12.1082,12.1241,12.0843,12.1241,1610400.0
2014-06-04 09:35:00,15.21,15.23,15.16,15.21,1567200.0,12.1241,12.1401,12.0843,12.1241,1567200.0
2014-06-04 09:40:00,15.22,15.23,15.17,15.2,1007200.0,12.1321,12.1401,12.0923,12.1162,1007200.0
2014-06-04 09:45:00,15.2,15.21,15.19,15.2,629800.0,12.1162,12.1241,12.1082,12.1162,629800.0
2014-06-04 09:50:00,15.21,15.21,15.18,15.18,436700.0,12.1241,12.1241,12.1002,12.1002,436700.0
2014-06-04 09:55:00,15.19,15.19,15.15,15.16,1080900.0,12.1082,12.1082,12.0763,12.0843,1080900.0
2014-06-04 10:00:00,15.17,15.21,15.16,15.18,1013300.0,12.0923,12.1241,12.0843,12.1002,1013300.0
2014-06-04 10:05:00,15.17,15.18,15.15,15.16,843600.0,12.0923,12.1002,12.0763,12.0843,843600.0
2014-06-04 10:10:00,15.16,15.19,15.15,15.19,629500.0,12.0843,12.1082,12.0763,12.1082,629500.0
2014-06-04 10:15:00,15.19,15.22,15.19,15.22,1154300.0,12.1082,12.1321,12.1082,12.1321,1154300.0
2014-06-04 10:20:00,15.22,15.23,15.19,15.2,887800.0,12.1321,12.1401,12.1082,12.1162,887800.0
2014-06-04 10:25:00,15.2,15.2,15.18,15.2,444700.0,12.1162,12.1162,12.1002,12.1162,444700.0
2014-06-04 10:30:00,15.2,15.2,15.19,15.2,136000.0,12.1162,12.1162,12.1082,12.1162,136000.0
2014-06-04 10:35:00,15.2,15.2,15.19,15.2,195400.0,12.1162,12.1162,12.1082,12.1162,195400.0
2014-06-04 10:40:00,15.2,15.2,15.19,15.2,188600.0,12.1162,12.1162,12.1082,12.1162,188600.0
2014-06-04 10:45:00,15.2,15.2,15.19,15.19,117200.0,12.1162,12.1162,12.1082,12.1082,117200.0
2014-06-04 10:50:00,15.19,15.22,15.19,15.22,420400.0,12.1082,12.1321,12.1082,12.1321,420400.0
2014-06-04 10:55:00,15.22,15.24,15.21,15.24,1020000.0,12.1321,12.1481,12.1241,12.1481,1020000.0
2014-06-04 11:00:00,15.24,15.24,15.22,15.24,719200.0,12.1481,12.1481,12.1321,12.1481,719200.0
2014-06-04 11:05:00,15.24,15.24,15.22,15.23,319000.0,12.1481,12.1481,12.1321,12.1401,319000.0
2014-06-04 11:10:00,15.23,15.23,15.22,15.23,345700.0,12.1401,12.1401,12.1321,12.1401,345700.0
2014-06-04 11:15:00,15.22,15.23,15.21,15.21,232100.0,12.1321,12.1401,12.1241,12.1241,232100.0
2014-06-04 11:20:00,15.21,15.22,15.21,15.22,293400.0,12.1241,12.1321,12.1241,12.1321,293400.0
2014-06-04 11:25:00,15.22,15.22,15.21,15.21,360400.0,12.1321,12.1321,12.1241,12.1241,360400.0
2014-06-04 11:30:00,15.21,15.22,15.21,15.21,253800.0,12.1241,12.1321,12.1241,12.1241,253800.0
2014-06-04 11:35:00,15.21,15.22,15.21,15.21,195500.0,12.1241,12.1321,12.1241,12.1241,195500.0
2014-06-04 11:40:00,15.21,15.23,15.21,15.23,319000.0,12.1241,12.1401,12.1241,12.1401,319000.0
2014-06-04 11:45:00,15.23,15.23,15.22,15.23,172500.0,12.1401,12.1401,12.1321,12.1401,172500.0
2014-06-04 11:50:00,15.23,15.24,15.22,15.24,505900.0,12.1401,12.1481,12.1321,12.1481,505900.0
2014-06-04 11:55:00,15.24,15.24,15.23,15.24,75600.0,12.1481,12.1481,12.1401,12.1481,75600.0
2014-06-04 12:00:00,15.24,15.24,15.23,15.24,106900.0,12.1481,12.1481,12.1401,12.1481,106900.0
2014-06-04 12:05:00,15.24,15.24,15.23,15.24,308700.0,12.1481,12.1481,12.1401,12.1481,308700.0
2014-06-04 12:10:00,15.24,15.24,15.23,15.24,135000.0,12.1481,12.1481,12.1401,12.1481,135000.0
2014-06-04 12:15:00,15.24,15.24,15.23,15.24,439200.0,12.1481,12.1481,12.1401,12.1481,439200.0
2014-06-04 12:20:00,15.24,15.24,15.23,15.23,421100.0,12.1481,12.1481,12.1401,12.1401,421100.0
2014-06-04 12:25:00,15.24,15.24,15.23,15.24,327600.0,12.1481,12.1481,12.1401,12.1481,327600.0
2014-06-04 12:30:00,15.24,15.24,15.23,15.24,330500.0,12.1481,12.1481,12.1401,12.1481,330500.0
2014-06-04 12:35:00,15.24,15.24,15.23,15.23,169100.0,12.1481,12.1481,12.1401,12.1401,169100.0
2014-06-04 12:40:00,15.24,15.24,15.23,15.24,426600.0,12.1481,12.1481,12.1401,12.1481,426600.0
2014-06-04 12:45:00,15.24,15.24,15.23,15.24,167600.0,12.1481,12.1481,12.1401,12.1481,167600.0
2014-06-04 12:50:00,15.24,15.25,15.23,15.25,649800.0,12.1481,12.156,12.1401,12.156,649800.0
2014-06-04 12:55:00,15.25,15.25,15.24,15.25,172300.0,12.156,12.156,12.1481,12.156,172300.0
2014-06-04 13:00:00,15.25,15.25,15.24,15.25,230700.0,12.156,12.156,12.1481,12.156,230700.0
2014-06-04 13:05:00,15.25,15.25,15.24,15.24,178200.0,12.156,12.156,12.1481,12.1481,178200.0
2014-06-04 13:10:00,15.24,15.25,15.23,15.25,726600.0,12.1481,12.156,12.1401,12.156,726600.0
2014-06-04 13:15:00,15.25,15.25,15.24,15.24,198900.0,12.156,12.156,12.1481,12.1481,198900.0
2014-06-04 13:20:00,15.24,15.25,15.24,15.25,161000.0,12.1481,12.156,12.1481,12.156,161000.0
2014-06-04 13:25:00,15.24,15.25,15.24,15.24,276400.0,12.1481,12.156,12.1481,12.1481,276400.0
2014-06-04 13:30:00,15.25,15.25,15.24,15.25,317000.0,12.156,12.156,12.1481,12.156,317000.0
2014-06-04 13:35:00,15.25,15.26,15.24,15.26,733500.0,12.156,12.164,12.1481,12.164,733500.0
2014-06-04 13:40:00,15.26,15.26,15.25,15.26,269600.0,12.164,12.164,12.156,12.164,269600.0
2014-06-04 13:45:00,15.26,15.26,15.25,15.26,379800.0,12.164,12.164,12.156,12.164,379800.0
2014-06-04 13:50:00,15.26,15.26,15.25,15.25,107000.0,12.164,12.164,12.156,12.156,107000.0
2014-06-04 13:55:00,15.25,15.26,15.25,15.25,196400.0,12.156,12.164,12.156,12.156,196400.0
2014-06-04 14:00:00,15.25,15.26,15.25,15.25,108700.0,12.156,12.164,12.156,12.156,108700.0
2014-06-04 14:05:00,15.25,15.26,15.25,15.26,774000.0,12.156,12.164,12.156,12.164,774000.0
2014-06-04 14:10:00,15.26,15.26,15.25,15.25,133900.0,12.164,12.164,12.156,12.156,133900.0
2014-06-04 14:15:00,15.25,15.26,15.25,15.26,74300.0,12.156,12.164,12.156,12.164,74300.0
2014-06-04 14:20:00,15.26,15.26,15.23,15.23,450500.0,12.164,12.164,12.1401,12.1401,450500.0
2014-06-04 14:25:00,15.24,15.24,15.22,15.23,437600.0,12.1481,12.1481,12.1321,12.1401,437600.0
2014-06-04 14:30:00,15.23,15.23,15.22,15.23,330100.0,12.1401,12.1401,12.1321,12.1401,330100.0
2014-06-04 14:35:00,15.23,15.23,15.22,15.23,134400.0,12.1401,12.1401,12.1321,12.1401,134400.0
2014-06-04 14:40:00,15.23,15.23,15.22,15.23,209300.0,12.1401,12.1401,12.1321,12.1401,209300.0
2014-06-04 14:45:00,15.23,15.23,15.21,15.21,513700.0,12.1401,12.1401,12.1241,12.1241,513700.0
2014-06-04 14:50:00,15.21,15.22,15.21,15.21,207000.0,12.1241,12.1321,12.1241,12.1241,207000.0
2014-06-04 14:55:00,15.21,15.22,15.21,15.21,170900.0,12.1241,12.1321,12.1241,12.1241,170900.0
2014-06-04 15:00:00,15.21,15.22,15.21,15.21,161300.0,12.1241,12.1321,12.1241,12.1241,161300.0
2014-06-04 15:05:00,15.21,15.22,15.21,15.21,241700.0,12.1241,12.1321,12.1241,12.1241,241700.0
2014-06-04 15:10:00,15.21,15.22,15.21,15.22,561200.0,12.1241,12.1321,12.1241,12.1321,561200.0
2014-06-04 15:15:00,15.22,15.22,15.21,15.22,267800.0,12.1321,12.1321,12.1241,12.1321,267800.0
2014-06-04 15:20:00,15.21,15.22,15.21,15.21,343600.0,12.1241,12.1321,12.1241,12.1241,343600.0
2014-06-04 15:25:00,15.21,15.22,15.21,15.21,386700.0,12.1241,12.1321,12.1241,12.1241,386700.0
2014-06-04 15:30:00,15.21,15.22,15.2,15.21,423000.0,12.1241,12.1321,12.1162,12.1241,423000.0
2014-06-04 15:35:00,15.21,15.21,15.2,15.21,305200.0,12.1241,12.1241,12.1162,12.1241,305200.0
2014-06-04 15:40:00,15.21,15.21,15.2,15.21,470200.0,12.1241,12.1241,12.1162,12.1241,470200.0
2014-06-04 15:45:00,15.2,15.21,15.2,15.21,736400.0,12.1162,12.1241,12.1162,12.1241,736400.0
2014-06-04 15:50:00,15.2,15.21,15.2,15.21,696600.0,12.1162,12.1241,12.1162,12.1241,696600.0
2014-06-04 15:55:00,15.21,15.22,15.2,15.2,2848800.0,12.1241,12.1321,12.1162,12.1162,2848800.0
2014-06-05 09:30:00,15.28,15.35,15.27,15.3,3556700.0,12.1799,12.2357,12.172,12.1959,3556700.0
2014-06-05 09:35:00,15.29,15.33,15.27,15.29,1425300.0,12.1879,12.2198,12.172,12.1879,1425300.0
2014-06-05 09:40:00,15.28,15.29,15.25,15.29,1241700.0,12.1799,12.1879,12.156,12.1879,1241700.0
2014-06-05 09:45:00,15.29,15.32,15.28,15.32,753900.0,12.1879,12.2118,12.1799,12.2118,753900.0
2014-06-05 09:50:00,15.31,15.32,15.28,15.29,983400.0,12.2039,12.2118,12.1799,12.1879,983400.0
2014-06-05 09:55:00,15.29,15.32,15.27,15.32,1150200.0,12.1879,12.2118,12.172,12.2118,1150200.0
2014-06-05 10:00:00,15.32,15.32,15.28,15.29,773400.0,12.2118,12.2118,12.1799,12.1879,773400.0
2014-06-05 10:05:00,15.29,15.3,15.26,15.26,778700.0,12.1879,12.1959,12.164,12.164,778700.0
2014-06-05 10:10:00,15.26,15.27,15.23,15.25,822800.0,12.164,12.172,12.1401,12.156,822800.0
2014-06-05 10:15:00,15.24,15.25,15.22,15.23,1630700.0,12.1481,12.156,12.1321,12.1401,1630700.0
2014-06-05 10:20:00,15.23,15.27,15.23,15.24,1188400.0,12.1401,12.172,12.1401,12.1481,1188400.0
2014-06-05 10:25:00,15.24,15.26,15.24,15.24,755300.0,12.1481,12.164,12.1481,12.1481,755300.0
2014-06-05 10:30:00,15.24,15.25,15.22,15.24,828300.0,12.1481,12.156,12.1321,12.1481,828300.0
2014-06-05 10:35:00,15.24,15.24,15.22,15.24,502600.0,12.1481,12.1481,12.1321,12.1481,502600.0
2014-06-05 10:40:00,15.23,15.26,15.23,15.26,647100.0,12.1401,12.164,12.1401,12.164,647100.0
2014-06-05 10:45:00,15.26,15.26,15.24,15.26,569300.0,12.164,12.164,12.1481,12.164,569300.0
2014-06-05 10:50:00,15.26,15.26,15.25,15.26,306000.0,12.164,12.164,12.156,12.164,306000.0
2014-06-05 10:55:00,15.25,15.28,15.25,15.28,418300.0,12.156,12.1799,12.156,12.1799,418300.0
2014-06-05 11:00:00,15.28,15.28,15.27,15.28,238000.0,12.1799,12.1799,12.172,12.1799,238000.0
2014-06-05 11:05:00,15.28,15.3,15.28,15.3,750600.0,12.1799,12.1959,12.1799,12.1959,750600.0
2014-06-05 11:10:00,15.29,15.31,15.29,15.31,290500.0,12.1879,12.2039,12.1879,12.2039,290500.0
2014-06-05 11:15:00,15.31,15.33,15.3,15.32,504700.0,12.2039,12.2198,12.1959,12.2118,504700.0
2014-06-05 11:20:00,15.33,15.34,15.32,15.34,586800.0,12.2198,12.2278,12.2118,12.2278,586800.0
2014-06-05 11:25:00,15.34,15.35,15.33,15.35,945500.0,12.2278,12.2357,12.2198,12.2357,945500.0
2014-06-05 11:30:00,15.35,15.35,15.33,15.34,846000.0,12.2357,12.2357,12.2198,12.2278,846000.0
2014-06-05 11:35:00,15.34,15.35,15.33,15.35,973700.0,12.2278,12.2357,12.2198,12.2357,973700.0
2014-06-05 11:40:00,15.35,15.35,15.33,15.35,524500.0,12.2357,12.2357,12.2198,12.2357,524500.0
2014-06-05 11:45:00,15.35,15.37,15.34,15.37,1006100.0,12.2357,12.2517,12.2278,12.2517,1006100.0
2014-06-05 11:50:00,15.36,15.4,15.36,15.4,1696900.0,12.2437,12.2756,12.2437,12.2756,1696900.0
2014-06-05 11:55:00,15.39,15.42,15.39,15.4,1277900.0,12.2676,12.2915,12.2676,12.2756,1277900.0
2014-06-05 12:00:00,15.39,15.41,15.39,15.41,630400.0,12.2676,12.2836,12.2676,12.2836,630400.0
2014-06-05 12:05:00,15.41,15.41,15.4,15.41,446600.0,12.2836,12.2836,12.2756,12.2836,446600.0
2014-06-05 12:10:00,15.4,15.41,15.4,15.41,509000.0,12.2756,12.2836,12.2756,12.2836,509000.0
2014-06-05 12:15:00,15.41,15.42,15.41,15.41,697900.0,12.2836,12.2915,12.2836,12.2836,697900.0
2014-06-05 12:20:00,15.42,15.42,15.41,15.42,621400.0,12.2915,12.2915,12.2836,12.2915,621400.0
2014-06-05 12:25:00,15.42,15.45,15.41,15.45,881700.0,12.2915,12.3154,12.2836,12.3154,881700.0
2014-06-05 12:30:00,15.45,15.46,15.44,15.46,727200.0,12.3154,12.3234,12.3075,12.3234,727200.0
2014-06-05 12:35:00,15.46,15.48,15.45,15.45,1183700.0,12.3234,12.3394,12.3154,12.3154,1183700.0
2014-06-05 12:40:00,15.45,15.47,15.45,15.47,362800.0,12.3154,12.3314,12.3154,12.3314,362800.0
2014-06-05 12:45:00,15.46,15.47,15.43,15.45,747300.0,12.3234,12.3314,12.2995,12.3154,747300.0
2014-06-05 12:50:00,15.44,15.46,15.43,15.44,400800.0,12.3075,12.3234,12.2995,12.3075,400800.0
2014-06-05 12:55:00,15.43,15.44,15.41,15.42,421600.0,12.2995,12.3075,12.2836,12.2915,421600.0
2014-06-05 13:00:00,15.43,15.43,15.42,15.42,282900.0,12.2995,12.2995,12.2915,12.2915,282900.0
2014-06-05 13:05:00,15.43,15.45,15.42,15.45,481300.0,12.2995,12.3154,12.2915,12.3154,481300.0
2014-06-05 13:10:00,15.45,15.45,15.44,15.44,125800.0,12.3154,12.3154,12.3075,12.3075,125800.0
2014-06-05 13:15:00,15.45,15.45,15.42,15.44,522700.0,12.3154,12.3154,12.2915,12.3075,522700.0
2014-06-05 13:20:00,15.44,15.44,15.42,15.43,228300.0,12.3075,12.3075,12.2915,12.2995,228300.0
2014-06-05 13:25:00,15.42,15.43,15.41,15.42,521100.0,12.2915,12.2995,12.2836,12.2915,521100.0
2014-06-05 13:30:00,15.42,15.43,15.41,15.42,254700.0,12.2915,12.2995,12.2836,12.2915,254700.0
2014-06-05 13:35:00,15.43,15.43,15.42,15.43,206000.0,12.2995,12.2995,12.2915,12.2995,206000.0
2014-06-05 13:40:00,15.42,15.43,15.4,15.41,638500.0,12.2915,12.2995,12.2756,12.2836,638500.0
2014-06-05 13:45:00,15.4,15.41,15.38,15.39,521100.0,12.2756,12.2836,12.2597,12.2676,521100.0
2014-06-05 13:50:00,15.39,15.39,15.38,15.39,174100.0,12.2676,12.2676,12.2597,12.2676,174100.0
2014-06-05 13:55:00,15.39,15.41,15.38,15.41,425500.0,12.2676,12.2836,12.2597,12.2836,425500.0
2014-06-05 14:00:00,15.41,15.42,15.4,15.42,362900.0,12.2836,12.2915,12.2756,12.2915,362900.0
2014-06-05 14:05:00,15.42,15.43,15.41,15.42,731100.0,12.2915,12.2995,12.2836,12.2915,731100.0
2014-06-05 14:10:00,15.42,15.43,15.41,15.42,297200.0,12.2915,12.2995,12.2836,12.2915,297200.0
2014-06-05 14:15:00,15.42,15.42,15.41,15.42,360900.0,12.2915,12.2915,12.2836,12.2915,360900.0
2014-06-05 14:20:00,15.42,15.44,15.42,15.44,440800.0,12.2915,12.3075,12.2915,12.3075,440800.0
2014-06-05 14:25:00,15.43,15.44,15.43,15.44,522100.0,12.2995,12.3075,12.2995,12.3075,522100.0
2014-06-05 14:30:00,15.44,15.44,15.43,15.44,107100.0,12.3075,12.3075,12.2995,12.3075,107100.0
2014-06-05 14:35:00,15.44,15.44,15.43,15.44,185400.0,12.3075,12.3075,12.2995,12.3075,185400.0
2014-06-05 14:40:00,15.44,15.45,15.43,15.45,666300.0,12.3075,12.3154,12.2995,12.3154,666300.0
2014-06-05 14:45:00,15.45,15.45,15.44,15.44,320900.0,12.3154,12.3154,12.3075,12.3075,320900.0
2014-06-05 14:50:00,15.45,15.45,15.43,15.43,647200.0,12.3154,12.3154,12.2995,12.2995,647200.0
2014-06-05 14:55:00,15.44,15.44,15.41,15.41,498400.0,12.3075,12.3075,12.2836,12.2836,498400.0
2014-06-05 15:00:00,15.42,15.44,15.41,15.43,529200.0,12.2915,12.3075,12.2836,12.2995,529200.0
2014-06-05 15:05:00,15.44,15.44,15.43,15.43,327200.0,12.3075,12.3075,12.2995,12.2995,327200.0
2014-06-05 15:10:00,15.43,15.44,15.43,15.44,558300.0,12.2995,12.3075,12.2995,12.3075,558300.0
2014-06-05 15:15:00,15.44,15.44,15.43,15.44,439900.0,12.3075,12.3075,12.2995,12.3075,439900.0
2014-06-05 15:20:00,15.43,15.44,15.43,15.44,449600.0,12.2995,12.3075,12.2995,12.3075,449600.0
2014-06-05 15:25:00,15.44,15.44,15.43,15.44,458300.0,12.3075,12.3075,12.2995,12.3075,458300.0
2014-06-05 15:30:00,15.44,15.44,15.43,15.44,432800.0,12.3075,12.3075,12.2995,12.3075,432800.0
2014-06-05 15:35:00,15.44,15.44,15.43,15.44,1024600.0,12.3075,12.3075,12.2995,12.3075,1024600.0
2014-06-05 15:40:00,15.43,15.44,15.43,15.44,662800.0,12.2995,12.3075,12.2995,12.3075,662800.0
2014-06-05 15:45:00,15.44,15.44,15.42,15.42,1457400.0,12.3075,12.3075,12.2915,12.2915,1457400.0
2014-06-05 15:50:00,15.43,15.44,15.42,15.44,1721500.0,12.2995,12.3075,12.2915,12.3075,1721500.0
2014-06-05 15:55:00,15.43,15.44,15.43,15.44,2167600.0,12.2995,12.3075,12.2995,12.3075,2167600.0
2014-06-06 09:30:00,15.45,15.53,15.43,15.52,4960700.0,12.3154,12.3792,12.2995,12.3712,4960700.0
2014-06-06 09:35:00,15.52,15.63,15.52,15.63,5197100.0,12.3712,12.4589,12.3712,12.4589,5197100.0
2014-06-06 09:40:00,15.63,15.64,15.58,15.6,2741800.0,12.4589,12.4669,12.4191,12.435,2741800.0
2014-06-06 09:45:00,15.61,15.62,15.51,15.51,2427400.0,12.443,12.451,12.3633,12.3633,2427400.0
2014-06-06 09:50:00,15.52,15.52,15.46,15.51,1867700.0,12.3712,12.3712,12.3234,12.3633,1867700.0
2014-06-06 09:55:00,15.51,15.56,15.5,15.56,1041700.0,12.3633,12.4031,12.3553,12.4031,1041700.0
2014-06-06 10:00:00,15.56,15.57,15.52,15.53,1588700.0,12.4031,12.4111,12.3712,12.3792,1588700.0
2014-06-06 10:05:00,15.52,15.53,15.5,15.51,609000.0,12.3712,12.3792,12.3553,12.3633,609000.0
2014-06-06 10:10:00,15.52,15.55,15.51,15.54,1006200.0,12.3712,12.3952,12.3633,12.3872,1006200.0
2014-06-06 10:15:00,15.53,15.54,15.52,15.53,311200.0,12.3792,12.3872,12.3712,12.3792,311200.0
2014-06-06 10:20:00,15.52,15.53,15.51,15.51,328400.0,12.3712,12.3792,12.3633,12.3633,328400.0
2014-06-06 10:25:00,15.52,15.54,15.51,15.54,755300.0,12.3712,12.3872,12.3633,12.3872,755300.0
2014-06-06 10:30:00,15.54,15.54,15.52,15.53,439300.0,12.3872,12.3872,12.3712,12.3792,439300.0
2014-06-06 10:35:00,15.53,15.55,15.52,15.53,650800.0,12.3792,12.3952,12.3712,12.3792,650800.0
2014-06-06 10:40:00,15.54,15.54,15.52,15.53,647200.0,12.3872,12.3872,12.3712,12.3792,647200.0
2014-06-06 10:45:00,15.54,15.54,15.52,15.54,403300.0,12.3872,12.3872,12.3712,12.3872,403300.0
2014-06-06 10:50:00,15.54,15.56,15.53,15.55,708500.0,12.3872,12.4031,12.3792,12.3952,708500.0
2014-06-06 10:55:00,15.56,15.56,15.53,15.54,951200.0,12.4031,12.4031,12.3792,12.3872,951200.0
2014-06-06 11:00:00,15.55,15.57,15.54,15.57,622800.0,12.3952,12.4111,12.3872,12.4111,622800.0
2014-06-06 11:05:00,15.57,15.58,15.56,15.58,412100.0,12.4111,12.4191,12.4031,12.4191,412100.0
2014-06-06 11:10:00,15.58,15.6,15.57,15.59,880000.0,12.4191,12.435,12.4111,12.427,880000.0
2014-06-06 11:15:00,15.6,15.61,15.58,15.6,1437200.0,12.435,12.443,12.4191,12.435,1437200.0
2014-06-06 11:20:00,15.6,15.6,15.57,15.58,890300.0,12.435,12.435,12.4111,12.4191,890300.0
2014-06-06 11:25:00,15.58,15.58,15.56,15.58,671900.0,12.4191,12.4191,12.4031,12.4191,671900.0
2014-06-06 11:30:00,15.57,15.59,15.57,15.59,457900.0,12.4111,12.427,12.4111,12.427,457900.0
2014-06-06 11:35:00,15.59,15.6,15.58,15.6,434400.0,12.427,12.435,12.4191,12.435,434400.0
2014-06-06 11:40:00,15.6,15.6,15.59,15.6,388300.0,12.435,12.435,12.427,12.435,388300.0
2014-06-06 11:45:00,15.59,15.6,15.59,15.6,263200.0,12.427,12.435,12.427,12.435,263200.0
2014-06-06 11:50:00,15.59,15.6,15.59,15.6,232100.0,12.427,12.435,12.427,12.435,232100.0
2014-06-06 11:55:00,15.6,15.6,15.59,15.6,367900.0,12.435,12.435,12.427,12.435,367900.0
2014-06-06 12:00:00,15.6,15.6,15.59,15.59,455500.0,12.435,12.435,12.427,12.427,455500.0
2014-06-06 12:05:00,15.59,15.62,15.58,15.62,1109300.0,12.427,12.451,12.4191,12.451,1109300.0
2014-06-06 12:10:00,15.62,15.63,15.61,15.62,1392800.0,12.451,12.4589,12.443,12.451,1392800.0
2014-06-06 12:15:00,15.62,15.63,15.61,15.63,633800.0,12.451,12.4589,12.443,12.4589,633800.0
2014-06-06 12:20:00,15.63,15.63,15.62,15.62,262500.0,12.4589,12.4589,12.451,12.451,262500.0
2014-06-06 12:25:00,15.62,15.63,15.62,15.62,289500.0,12.451,12.4589,12.451,12.451,289500.0
2014-06-06 12:30:00,15.63,15.63,15.62,15.63,706300.0,12.4589,12.4589,12.451,12.4589,706300.0
2014-06-06 12:35:00,15.63,15.65,15.62,15.64,940000.0,12.4589,12.4749,12.451,12.4669,940000.0
2014-06-06 12:40:00,15.64,15.65,15.63,15.65,820500.0,12.4669,12.4749,12.4589,12.4749,820500.0
2014-06-06 12:45:00,15.64,15.65,15.63,15.63,469000.0,12.4669,12.4749,12.4589,12.4589,469000.0
2014-06-06 12:50:00,15.63,15.64,15.62,15.63,279100.0,12.4589,12.4669,12.451,12.4589,279100.0
2014-06-06 12:55:00,15.63,15.65,15.62,15.64,902600.0,12.4589,12.4749,12.451,12.4669,902600.0
2014-06-06 13:00:00,15.64,15.65,15.63,15.65,596200.0,12.4669,12.4749,12.4589,12.4749,596200.0
2014-06-06 13:05:00,15.65,15.65,15.64,15.65,155800.0,12.4749,12.4749,12.4669,12.4749,155800.0
2014-06-06 13:10:00,15.65,15.65,15.62,15.62,1066600.0,12.4749,12.4749,12.451,12.451,1066600.0
2014-06-06 13:15:00,15.62,15.63,15.61,15.62,751700.0,12.451,12.4589,12.443,12.451,751700.0
2014-06-06 13:20:00,15.62,15.63,15.61,15.63,359900.0,12.451,12.4589,12.443,12.4589,359900.0
2014-06-06 13:25:00,15.63,15.63,15.61,15.62,303200.0,12.4589,12.4589,12.443,12.451,303200.0
2014-06-06 13:30:00,15.61,15.63,15.61,15.61,501300.0,12.443,12.4589,12.443,12.443,501300.0
2014-06-06 13:35:00,15.61,15.62,15.6,15.61,975400.0,12.443,12.451,12.435,12.443,975400.0
2014-06-06 13:40:00,15.6,15.61,15.59,15.6,1143700.0,12.435,12.443,12.427,12.435,1143700.0
2014-06-06 13:45:00,15.6,15.6,15.58,15.6,433100.0,12.435,12.435,12.4191,12.435,433100.0
2014-06-06 13:50:00,15.6,15.6,15.58,15.59,413500.0,12.435,12.435,12.4191,12.427,413500.0
2014-06-06 13:55:00,15.59,15.6,15.58,15.59,400900.0,12.427,12.435,12.4191,12.427,400900.0
2014-06-06 14:00:00,15.6,15.6,15.59,15.6,287000.0,12.435,12.435,12.427,12.435,287000.0
2014-06-06 14:05:00,15.6,15.6,15.59,15.59,190900.0,12.435,12.435,12.427,12.427,190900.0
2014-06-06 14:10:00,15.6,15.6,15.59,15.6,537000.0,12.435,12.435,12.427,12.435,537000.0
2014-06-06 14:15:00,15.6,15.6,15.58,15.59,1138100.0,12.435,12.435,12.4191,12.427,1138100.0
2014-06-06 14:20:00,15.59,15.59,15.58,15.59,132200.0,12.427,12.427,12.4191,12.427,132200.0
2014-06-06 14:25:00,15.58,15.59,15.58,15.59,165200.0,12.4191,12.427,12.4191,12.427,165200.0
2014-06-06 14:30:00,15.59,15.59,15.57,15.57,423000.0,12.427,12.427,12.4111,12.4111,423000.0
2014-06-06 14:35:00,15.57,15.58,15.57,15.57,461500.0,12.4111,12.4191,12.4111,12.4111,461500.0
2014-06-06 14:40:00,15.58,15.59,15.57,15.59,781900.0,12.4191,12.427,12.4111,12.427,781900.0
2014-06-06 14:45:00,15.59,15.59,15.57,15.58,529200.0,12.427,12.427,12.4111,12.4191,529200.0
2014-06-06 14:50:00,15.58,15.58,15.55,15.55,1116400.0,12.4191,12.4191,12.3952,12.3952,1116400.0
2014-06-06 14:55:00,15.55,15.57,15.55,15.56,691900.0,12.3952,12.4111,12.3952,12.4031,691900.0
2014-06-06 15:00:00,15.57,15.57,15.56,15.57,174000.0,12.4111,12.4111,12.4031,12.4111,174000.0
2014-06-06 15:05:00,15.57,15.57,15.56,15.57,317400.0,12.4111,12.4111,12.4031,12.4111,317400.0
2014-06-06 15:10:00,15.56,15.58,15.56,15.58,744200.0,12.4031,12.4191,12.4031,12.4191,744200.0
2014-06-06 15:15:00,15.58,15.6,15.57,15.6,1446800.0,12.4191,12.435,12.4111,12.435,1446800.0
2014-06-06 15:20:00,15.59,15.6,15.59,15.6,403100.0,12.427,12.435,12.427,12.435,403100.0
2014-06-06 15:25:00,15.6,15.61,15.59,15.61,770900.0,12.435,12.443,12.427,12.443,770900.0
2014-06-06 15:30:00,15.61,15.61,15.58,15.59,474400.0,12.443,12.443,12.4191,12.427,474400.0
2014-06-06 15:35:00,15.59,15.59,15.57,15.57,527300.0,12.427,12.427,12.4111,12.4111,527300.0
2014-06-06 15:40:00,15.57,15.58,15.55,15.56,1046600.0,12.4111,12.4191,12.3952,12.4031,1046600.0
2014-06-06 15:45:00,15.56,15.57,15.55,15.56,819900.0,12.4031,12.4111,12.3952,12.4031,819900.0
2014-06-06 15:50:00,15.57,15.57,15.55,15.55,1197200.0,12.4111,12.4111,12.3952,12.3952,1197200.0
2014-06-06 15:55:00,15.56,15.58,15.55,15.57,2337600.0,12.4031,12.4191,12.3952,12.4111,2337600.0
2014-06-09 09:30:00,15.6,15.72,15.6,15.71,2766600.0,12.435,12.5307,12.435,12.5227,2766600.0
2014-06-09 09:35:00,15.72,15.73,15.7,15.71,2436500.0,12.5307,12.5386,12.5147,12.5227,2436500.0
2014-06-09 09:40:00,15.71,15.75,15.7,15.74,1757500.0,12.5227,12.5546,12.5147,12.5466,1757500.0
2014-06-09 09:45:00,15.74,15.76,15.72,15.76,1919200.0,12.5466,12.5626,12.5307,12.5626,1919200.0
2014-06-09 09:50:00,15.76,15.77,15.74,15.76,1454200.0,12.5626,12.5705,12.5466,12.5626,1454200.0
2014-06-09 09:55:00,15.77,15.77,15.74,15.75,976300.0,12.5705,12.5705,12.5466,12.5546,976300.0
2014-06-09 10:00:00,15.75,15.85,15.75,15.82,3112100.0,12.5546,12.6343,12.5546,12.6104,3112100.0
2014-06-09 10:05:00,15.82,15.82,15.79,15.81,1326500.0,12.6104,12.6104,12.5865,12.6024,1326500.0
2014-06-09 10:10:00,15.8,15.83,15.79,15.82,955100.0,12.5944,12.6184,12.5865,12.6104,955100.0
2014-06-09 10:15:00,15.82,15.84,15.81,15.83,1200900.0,12.6104,12.6263,12.6024,12.6184,1200900.0
2014-06-09 10:20:00,15.82,15.83,15.8,15.8,1051100.0,12.6104,12.6184,12.5944,12.5944,1051100.0
2014-06-09 10:25:00,15.8,15.82,15.79,15.81,1280900.0,12.5944,12.6104,12.5865,12.6024,1280900.0
2014-06-09 10:30:00,15.8,15.81,15.79,15.79,601200.0,12.5944,12.6024,12.5865,12.5865,601200.0
2014-06-09 10:35:00,15.79,15.81,15.79,15.79,655400.0,12.5865,12.6024,12.5865,12.5865,655400.0
2014-06-09 10:40:00,15.8,15.81,15.78,15.8,1261600.0,12.5944,12.6024,12.5785,12.5944,1261600.0
2014-06-09 10:45:00,15.81,15.83,15.8,15.81,1144300.0,12.6024,12.6184,12.5944,12.6024,1144300.0
2014-06-09 10:50:00,15.82,15.82,15.8,15.81,461100.0,12.6104,12.6104,12.5944,12.6024,461100.0
2014-06-09 10:55:00,15.81,15.82,15.8,15.8,848900.0,12.6024,12.6104,12.5944,12.5944,848900.0
2014-06-09 11:00:00,15.81,15.81,15.77,15.78,837000.0,12.6024,12.6024,12.5705,12.5785,837000.0
2014-06-09 11:05:00,15.77,15.78,15.77,15.78,264400.0,12.5705,12.5785,12.5705,12.5785,264400.0
2014-06-09 11:10:00,15.78,15.79,15.77,15.79,478900.0,12.5785,12.5865,12.5705,12.5865,478900.0
2014-06-09 11:15:00,15.78,15.81,15.78,15.81,530800.0,12.5785,12.6024,12.5785,12.6024,530800.0
2014-06-09 11:20:00,15.81,15.83,15.8,15.83,1102800.0,12.6024,12.6184,12.5944,12.6184,1102800.0
2014-06-09 11:25:00,15.83,15.83,15.82,15.82,449000.0,12.6184,12.6184,12.6104,12.6104,449000.0
2014-06-09 11:30:00,15.83,15.84,15.82,15.83,479900.0,12.6184,12.6263,12.6104,12.6184,479900.0
2014-06-09 11:35:00,15.83,15.84,15.82,15.84,405100.0,12.6184,12.6263,12.6104,12.6263,405100.0
2014-06-09 11:40:00,15.84,15.85,15.83,15.85,407000.0,12.6263,12.6343,12.6184,12.6343,407000.0
2014-06-09 11:45:00,15.85,15.85,15.84,15.84,335900.0,12.6343,12.6343,12.6263,12.6263,335900.0
2014-06-09 11:50:00,15.85,15.85,15.84,15.85,415800.0,12.6343,12.6343,12.6263,12.6343,415800.0
2014-06-09 11:55:00,15.84,15.86,15.84,15.85,808000.0,12.6263,12.6423,12.6263,12.6343,808000.0
2014-06-09 12:00:00,15.85,15.85,15.83,15.83,447300.0,12.6343,12.6343,12.6184,12.6184,447300.0
2014-06-09 12:05:00,15.84,15.85,15.83,15.85,396400.0,12.6263,12.6343,12.6184,12.6343,396400.0
2014-06-09 12:10:00,15.85,15.87,15.84,15.87,542400.0,12.6343,12.6502,12.6263,12.6502,542400.0
2014-06-09 12:15:00,15.86,15.88,15.85,15.87,811900.0,12.6423,12.6582,12.6343,12.6502,811900.0
2014-06-09 12:20:00,15.87,15.87,15.85,15.85,381400.0,12.6502,12.6502,12.6343,12.6343,381400.0
2014-06-09 12:25:00,15.86,15.86,15.85,15.85,193800.0,12.6423,12.6423,12.6343,12.6343,193800.0
2014-06-09 12:30:00,15.86,15.86,15.85,15.86,290200.0,12.6423,12.6423,12.6343,12.6423,290200.0
2014-06-09 12:35:00,15.86,15.86,15.85,15.85,361100.0,12.6423,12.6423,12.6343,12.6343,361100.0
2014-06-09 12:40:00,15.86,15.86,15.84,15.85,378100.0,12.6423,12.6423,12.6263,12.6343,378100.0
2014-06-09 12:45:00,15.84,15.85,15.84,15.84,245600.0,12.6263,12.6343,12.6263,12.6263,245600.0
2014-06-09 12:50:00,15.85,15.85,15.84,15.85,241800.0,12.6343,12.6343,12.6263,12.6343,241800.0
2014-06-09 12:55:00,15.84,15.85,15.83,15.84,244600.0,12.6263,12.6343,12.6184,12.6263,244600.0
2014-06-09 13:00:00,15.84,15.87,15.83,15.86,972100.0,12.6263,12.6502,12.6184,12.6423,972100.0
2014-06-09 13:05:00,15.87,15.87,15.85,15.87,544800.0,12.6502,12.6502,12.6343,12.6502,544800.0
2014-06-09 13:10:00,15.87,15.87,15.86,15.87,117000.0,12.6502,12.6502,12.6423,12.6502,117000.0
2014-06-09 13:15:00,15.87,15.87,15.86,15.87,152000.0,12.6502,12.6502,12.6423,12.6502,152000.0
2014-06-09 13:20:00,15.87,15.87,15.86,15.87,355100.0,12.6502,12.6502,12.6423,12.6502,355100.0
2014-06-09 13:25:00,15.87,15.87,15.85,15.85,367600.0,12.6502,12.6502,12.6343,12.6343,367600.0
2014-06-09 13:30:00,15.85,15.86,15.84,15.85,322500.0,12.6343,12.6423,12.6263,12.6343,322500.0
2014-06-09 13:35:00,15.84,15.85,15.84,15.84,390100.0,12.6263,12.6343,12.6263,12.6263,390100.0
2014-06-09 13:40:00,15.85,15.85,15.84,15.85,107400.0,12.6343,12.6343,12.6263,12.6343,107400.0
2014-06-09 13:45:00,15.84,15.85,15.83,15.83,273400.0,12.6263,12.6343,12.6184,12.6184,273400.0
2014-06-09 13:50:00,15.84,15.84,15.83,15.84,215800.0,12.6263,12.6263,12.6184,12.6263,215800.0
2014-06-09 13:55:00,15.84,15.85,15.83,15.85,287000.0,12.6263,12.6343,12.6184,12.6343,287000.0
2014-06-09 14:00:00,15.84,15.85,15.83,15.84,461900.0,12.6263,12.6343,12.6184,12.6263,461900.0
2014-06-09 14:05:00,15.84,15.84,15.81,15.82,655500.0,12.6263,12.6263,12.6024,12.6104,655500.0
2014-06-09 14:10:00,15.82,15.82,15.77,15.78,971300.0,12.6104,12.6104,12.5705,12.5785,971300.0
2014-06-09 14:15:00,15.79,15.82,15.78,15.81,852400.0,12.5865,12.6104,12.5785,12.6024,852400.0
2014-06-09 14:20:00,15.8,15.81,15.79,15.79,477200.0,12.5944,12.6024,12.5865,12.5865,477200.0
2014-06-09 14:25:00,15.8,15.8,15.78,15.79,610600.0,12.5944,12.5944,12.5785,12.5865,610600.0
2014-06-09 14:30:00,15.78,15.8,15.78,15.78,553600.0,12.5785,12.5944,12.5785,12.5785,553600.0
2014-06-09 14:35:00,15.78,15.8,15.78,15.79,451900.0,12.5785,12.5944,12.5785,12.5865,451900.0
2014-06-09 14:40:00,15.8,15.81,15.79,15.8,397500.0,12.5944,12.6024,12.5865,12.5944,397500.0
2014-06-09 14:45:00,15.81,15.81,15.79,15.8,477500.0,12.6024,12.6024,12.5865,12.5944,477500.0
2014-06-09 14:50:00,15.79,15.8,15.79,15.8,238700.0,12.5865,12.5944,12.5865,12.5944,238700.0
2014-06-09 14:55:00,15.8,15.82,15.79,15.81,643700.0,12.5944,12.6104,12.5865,12.6024,643700.0
2014-06-09 15:00:00,15.81,15.81,15.8,15.81,223700.0,12.6024,12.6024,12.5944,12.6024,223700.0
2014-06-09 15:05:00,15.81,15.81,15.8,15.81,397000.0,12.6024,12.6024,12.5944,12.6024,397000.0
2014-06-09 15:10:00,15.81,15.81,15.8,15.8,547900.0,12.6024,12.6024,12.5944,12.5944,547900.0
2014-06-09 15:15:00,15.81,15.82,15.8,15.82,578500.0,12.6024,12.6104,12.5944,12.6104,578500.0
2014-06-09 15:20:00,15.82,15.82,15.81,15.82,467300.0,12.6104,12.6104,12.6024,12.6104,467300.0
2014-06-09 15:25:00,15.82,15.83,15.81,15.83,740600.0,12.6104,12.6184,12.6024,12.6184,740600.0
2014-06-09 15:30:00,15.82,15.83,15.81,15.81,603000.0,12.6104,12.6184,12.6024,12.6024,603000.0
2014-06-09 15:35:00,15.82,15.82,15.81,15.81,470800.0,12.6104,12.6104,12.6024,12.6024,470800.0
2014-06-09 15:40:00,15.82,15.82,15.81,15.82,532600.0,12.6104,12.6104,12.6024,12.6104,532600.0
2014-06-09 15:45:00,15.82,15.84,15.81,15.84,1174800.0,12.6104,12.6263,12.6024,12.6263,1174800.0
2014-06-09 15:50:00,15.84,15.85,15.83,15.85,1396800.0,12.6263,12.6343,12.6184,12.6343,1396800.0
2014-06-09 15:55:00,15.85,15.86,15.83,15.85,4438200.0,12.6343,12.6423,12.6184,12.6343,4438200.0
2014-06-10 09:30:00,15.79,15.83,15.73,15.8,3673200.0,12.5865,12.6184,12.5386,12.5944,3673200.0
2014-06-10 09:35:00,15.81,15.83,15.75,15.76,1159200.0,12.6024,12.6184,12.5546,12.5626,1159200.0
2014-06-10 09:40:00,15.76,15.79,15.74,15.76,1500500.0,12.5626,12.5865,12.5466,12.5626,1500500.0
2014-06-10 09:45:00,15.77,15.82,15.77,15.8,1375600.0,12.5705,12.6104,12.5705,12.5944,1375600.0
2014-06-10 09:50:00,15.81,15.9,15.8,15.89,1898000.0,12.6024,12.6742,12.5944,12.6662,1898000.0
2014-06-10 09:55:00,15.89,15.89,15.83,15.84,1388500.0,12.6662,12.6662,12.6184,12.6263,1388500.0
2014-06-10 10:00:00,15.84,15.85,15.81,15.82,913400.0,12.6263,12.6343,12.6024,12.6104,913400.0
2014-06-10 10:05:00,15.82,15.84,15.78,15.8,1161200.0,12.6104,12.6263,12.5785,12.5944,1161200.0
2014-06-10 10:10:00,15.79,15.83,15.79,15.82,633200.0,12.5865,12.6184,12.5865,12.6104,633200.0
2014-06-10 10:15:00,15.82,15.83,15.8,15.8,548700.0,12.6104,12.6184,12.5944,12.5944,548700.0
2014-06-10 10:20:00,15.81,15.83,15.8,15.82,448900.0,12.6024,12.6184,12.5944,12.6104,448900.0
2014-06-10 10:25:00,15.83,15.84,15.82,15.83,571200.0,12.6184,12.6263,12.6104,12.6184,571200.0
2014-06-10 10:30:00,15.83,15.84,15.82,15.84,373100.0,12.6184,12.6263,12.6104,12.6263,373100.0
2014-06-10 10:35:00,15.84,15.84,15.83,15.84,404500.0,12.6263,12.6263,12.6184,12.6263,404500.0
2014-06-10 10:40:00,15.84,15.84,15.83,15.84,125100.0,12.6263,12.6263,12.6184,12.6263,125100.0
2014-06-10 10:45:00,15.84,15.86,15.82,15.86,850000.0,12.6263,12.6423,12.6104,12.6423,850000.0
2014-06-10 10:50:00,15.86,15.86,15.84,15.86,516500.0,12.6423,12.6423,12.6263,12.6423,516500.0
2014-06-10 10:55:00,15.86,15.86,15.84,15.84,517200.0,12.6423,12.6423,12.6263,12.6263,517200.0
2014-06-10 11:00:00,15.85,15.85,15.84,15.84,223400.0,12.6343,12.6343,12.6263,12.6263,223400.0
2014-06-10 11:05:00,15.85,15.86,15.84,15.85,704500.0,12.6343,12.6423,12.6263,12.6343,704500.0
2014-06-10 11:10:00,15.85,15.86,15.84,15.84,505500.0,12.6343,12.6423,12.6263,12.6263,505500.0
2014-06-10 11:15:00,15.84,15.86,15.83,15.84,695600.0,12.6263,12.6423,12.6184,12.6263,695600.0
2014-06-10 11:20:00,15.84,15.84,15.83,15.84,402000.0,12.6263,12.6263,12.6184,12.6263,402000.0
2014-06-10 11:25:00,15.83,15.84,15.83,15.84,318400.0,12.6184,12.6263,12.6184,12.6263,318400.0
2014-06-10 11:30:00,15.83,15.84,15.83,15.83,268900.0,12.6184,12.6263,12.6184,12.6184,268900.0
2014-06-10 11:35:00,15.84,15.84,15.82,15.84,405000.0,12.6263,12.6263,12.6104,12.6263,405000.0
2014-06-10 11:40:00,15.84,15.84,15.83,15.84,133400.0,12.6263,12.6263,12.6184,12.6263,133400.0
2014-06-10 11:45:00,15.84,15.87,15.83,15.87,866900.0,12.6263,12.6502,12.6184,12.6502,866900.0
2014-06-10 11:50:00,15.87,15.88,15.86,15.87,476000.0,12.6502,12.6582,12.6423,12.6502,476000.0
2014-06-10 11:55:00,15.87,15.88,15.86,15.87,526800.0,12.6502,12.6582,12.6423,12.6502,526800.0
2014-06-10 12:00:00,15.87,15.89,15.86,15.87,1754300.0,12.6502,12.6662,12.6423,12.6502,1754300.0
2014-06-10 12:05:00,15.87,15.87,15.86,15.87,298000.0,12.6502,12.6502,12.6423,12.6502,298000.0
2014-06-10 12:10:00,15.86,15.87,15.85,15.87,317000.0,12.6423,12.6502,12.6343,12.6502,317000.0
2014-06-10 12:15:00,15.87,15.87,15.86,15.86,183600.0,12.6502,12.6502,12.6423,12.6423,183600.0
2014-06-10 12:20:00,15.87,15.87,15.86,15.87,125000.0,12.6502,12.6502,12.6423,12.6502,125000.0
2014-06-10 12:25:00,15.87,15.87,15.86,15.87,132300.0,12.6502,12.6502,12.6423,12.6502,132300.0
2014-06-10 12:30:00,15.87,15.87,15.86,15.87,117800.0,12.6502,12.6502,12.6423,12.6502,117800.0
2014-06-10 12:35:00,15.86,15.87,15.86,15.87,316600.0,12.6423,12.6502,12.6423,12.6502,316600.0
2014-06-10 12:40:00,15.86,15.87,15.85,15.86,442600.0,12.6423,12.6502,12.6343,12.6423,442600.0
2014-06-10 12:45:00,15.86,15.86,15.85,15.86,98800.0,12.6423,12.6423,12.6343,12.6423,98800.0
2014-06-10 12:50:00,15.86,15.86,15.85,15.85,68200.0,12.6423,12.6423,12.6343,12.6343,68200.0
2014-06-10 12:55:00,15.86,15.87,15.85,15.87,418500.0,12.6423,12.6502,12.6343,12.6502,418500.0
2014-06-10 13:00:00,15.87,15.87,15.86,15.87,118100.0,12.6502,12.6502,12.6423,12.6502,118100.0
2014-06-10 13:05:00,15.86,15.87,15.86,15.86,130900.0,12.6423,12.6502,12.6423,12.6423,130900.0
2014-06-10 13:10:00,15.87,15.87,15.86,15.86,230400.0,12.6502,12.6502,12.6423,12.6423,230400.0
2014-06-10 13:15:00,15.86,15.87,15.85,15.87,462500.0,12.6423,12.6502,12.6343,12.6502,462500.0
2014-06-10 13:20:00,15.86,15.88,15.86,15.87,580600.0,12.6423,12.6582,12.6423,12.6502,580600.0
2014-06-10 13:25:00,15.87,15.88,15.86,15.86,265300.0,12.6502,12.6582,12.6423,12.6423,265300.0
2014-06-10 13:30:00,15.86,15.87,15.86,15.86,108000.0,12.6423,12.6502,12.6423,12.6423,108000.0
2014-06-10 13:35:00,15.87,15.87,15.86,15.86,127800.0,12.6502,12.6502,12.6423,12.6423,127800.0
2014-06-10 13:40:00,15.86,15.87,15.85,15.85,222800.0,12.6423,12.6502,12.6343,12.6343,222800.0
2014-06-10 13:45:00,15.85,15.87,15.85,15.87,363400.0,12.6343,12.6502,12.6343,12.6502,363400.0
2014-06-10 13:50:00,15.87,15.87,15.86,15.87,172000.0,12.6502,12.6502,12.6423,12.6502,172000.0
2014-06-10 13:55:00,15.87,15.89,15.86,15.89,409200.0,12.6502,12.6662,12.6423,12.6662,409200.0
2014-06-10 14:00:00,15.89,15.89,15.88,15.89,260300.0,12.6662,12.6662,12.6582,12.6662,260300.0
2014-06-10 14:05:00,15.89,15.89,15.88,15.89,157800.0,12.6662,12.6662,12.6582,12.6662,157800.0
2014-06-10 14:10:00,15.89,15.89,15.88,15.89,197500.0,12.6662,12.6662,12.6582,12.6662,197500.0
2014-06-10 14:15:00,15.88,15.89,15.88,15.89,259400.0,12.6582,12.6662,12.6582,12.6662,259400.0
2014-06-10 14:20:00,15.89,15.89,15.88,15.89,230200.0,12.6662,12.6662,12.6582,12.6662,230200.0
2014-06-10 14:25:00,15.89,15.89,15.88,15.89,236100.0,12.6662,12.6662,12.6582,12.6662,236100.0
2014-06-10 14:30:00,15.89,15.89,15.88,15.89,573800.0,12.6662,12.6662,12.6582,12.6662,573800.0
2014-06-10 14:35:00,15.89,15.89,15.88,15.88,161700.0,12.6662,12.6662,12.6582,12.6582,161700.0
2014-06-10 14:40:00,15.89,15.89,15.88,15.88,161700.0,12.6662,12.6662,12.6582,12.6582,161700.0
2014-06-10 14:45:00,15.88,15.89,15.88,15.89,192500.0,12.6582,12.6662,12.6582,12.6662,192500.0
2014-06-10 14:50:00,15.89,15.89,15.87,15.87,320000.0,12.6662,12.6662,12.6502,12.6502,320000.0
2014-06-10 14:55:00,15.87,15.88,15.87,15.87,164900.0,12.6502,12.6582,12.6502,12.6502,164900.0
2014-06-10 15:00:00,15.87,15.89,15.87,15.89,336000.0,12.6502,12.6662,12.6502,12.6662,336000.0
2014-06-10 15:05:00,15.89,15.89,15.88,15.88,220400.0,12.6662,12.6662,12.6582,12.6582,220400.0
2014-06-10 15:10:00,15.89,15.89,15.88,15.88,130300.0,12.6662,12.6662,12.6582,12.6582,130300.0
2014-06-10 15:15:00,15.89,15.9,15.88,15.9,548400.0,12.6662,12.6742,12.6582,12.6742,548400.0
2014-06-10 15:20:00,15.9,15.92,15.89,15.92,1318600.0,12.6742,12.6901,12.6662,12.6901,1318600.0
2014-06-10 15:25:00,15.92,15.92,15.9,15.91,609700.0,12.6901,12.6901,12.6742,12.6821,609700.0
2014-06-10 15:30:00,15.9,15.92,15.89,15.92,1309800.0,12.6742,12.6901,12.6662,12.6901,1309800.0
2014-06-10 15:35:00,15.91,15.94,15.91,15.91,1290500.0,12.6821,12.706,12.6821,12.6821,1290500.0
2014-06-10 15:40:00,15.91,15.93,15.91,15.92,1271900.0,12.6821,12.6981,12.6821,12.6901,1271900.0
2014-06-10 15:45:00,15.93,15.93,15.91,15.93,1064800.0,12.6981,12.6981,12.6821,12.6981,1064800.0
2014-06-10 15:50:00,15.93,15.94,15.92,15.93,1303200.0,12.6981,12.706,12.6901,12.6981,1303200.0
2014-06-10 15:55:00,15.93,15.93,15.92,15.93,1605700.0,12.6981,12.6981,12.6901,12.6981,1605700.0
2014-06-11 09:30:00,15.69,15.69,15.57,15.62,5323200.0,12.5068,12.5068,12.4111,12.451,5323200.0
2014-06-11 09:35:00,15.62,15.7,15.59,15.7,2355300.0,12.451,12.5147,12.427,12.5147,2355300.0
2014-06-11 09:40:00,15.7,15.7,15.65,15.69,1966400.0,12.5147,12.5147,12.4749,12.5068,1966400.0
2014-06-11 09:45:00,15.68,15.71,15.66,15.7,1628600.0,12.4988,12.5227,12.4828,12.5147,1628600.0
2014-06-11 09:50:00,15.71,15.75,15.69,15.71,2041700.0,12.5227,12.5546,12.5068,12.5227,2041700.0
2014-06-11 09:55:00,15.71,15.72,15.68,15.7,941300.0,12.5227,12.5307,12.4988,12.5147,941300.0
2014-06-11 10:00:00,15.71,15.74,15.68,15.72,1170700.0,12.5227,12.5466,12.4988,12.5307,1170700.0
2014-06-11 10:05:00,15.72,15.8,15.72,15.79,1777300.0,12.5307,12.5944,12.5307,12.5865,1777300.0
2014-06-11 10:10:00,15.79,15.82,15.77,15.81,1379000.0,12.5865,12.6104,12.5705,12.6024,1379000.0
2014-06-11 10:15:00,15.81,15.81,15.77,15.79,767700.0,12.6024,12.6024,12.5705,12.5865,767700.0
2014-06-11 10:20:00,15.79,15.8,15.77,15.78,558300.0,12.5865,12.5944,12.5705,12.5785,558300.0
2014-06-11 10:25:00,15.79,15.79,15.7,15.72,2060300.0,12.5865,12.5865,12.5147,12.5307,2060300.0
2014-06-11 10:30:00,15.72,15.73,15.68,15.69,2442900.0,12.5307,12.5386,12.4988,12.5068,2442900.0
2014-06-11 10:35:00,15.69,15.7,15.66,15.68,765100.0,12.5068,12.5147,12.4828,12.4988,765100.0
2014-06-11 10:40:00,15.69,15.72,15.68,15.7,559100.0,12.5068,12.5307,12.4988,12.5147,559100.0
2014-06-11 10:45:00,15.7,15.72,15.69,15.7,645100.0,12.5147,12.5307,12.5068,12.5147,645100.0
2014-06-11 10:50:00,15.69,15.7,15.68,15.68,498400.0,12.5068,12.5147,12.4988,12.4988,498400.0
2014-06-11 10:55:00,15.68,15.69,15.66,15.67,1040700.0,12.4988,12.5068,12.4828,12.4908,1040700.0
2014-06-11 11:00:00,15.67,15.69,15.67,15.69,690600.0,12.4908,12.5068,12.4908,12.5068,690600.0
2014-06-11 11:05:00,15.68,15.69,15.66,15.66,502500.0,12.4988,12.5068,12.4828,12.4828,502500.0
2014-06-11 11:10:00,15.66,15.68,15.66,15.67,676200.0,12.4828,12.4988,12.4828,12.4908,676200.0
2014-06-11 11:15:00,15.68,15.68,15.65,15.65,718200.0,12.4988,12.4988,12.4749,12.4749,718200.0
2014-06-11 11:20:00,15.66,15.66,15.62,15.62,1286000.0,12.4828,12.4828,12.451,12.451,1286000.0
2014-06-11 11:25:00,15.62,15.63,15.61,15.62,713100.0,12.451,12.4589,12.443,12.451,713100.0
2014-06-11 11:30:00,15.62,15.65,15.62,15.64,826400.0,12.451,12.4749,12.451,12.4669,826400.0
2014-06-11 11:35:00,15.63,15.64,15.62,15.64,501300.0,12.4589,12.4669,12.451,12.4669,501300.0
2014-06-11 11:40:00,15.64,15.65,15.63,15.64,751300.0,12.4669,12.4749,12.4589,12.4669,751300.0
2014-06-11 11:45:00,15.64,15.67,15.63,15.66,653000.0,12.4669,12.4908,12.4589,12.4828,653000.0
2014-06-11 11:50:00,15.66,15.68,15.65,15.66,520600.0,12.4828,12.4988,12.4749,12.4828,520600.0
2014-06-11 11:55:00,15.66,15.69,15.66,15.69,651600.0,12.4828,12.5068,12.4828,12.5068,651600.0
2014-06-11 12:00:00,15.68,15.69,15.68,15.69,346100.0,12.4988,12.5068,12.4988,12.5068,346100.0
2014-06-11 12:05:00,15.68,15.7,15.68,15.7,517700.0,12.4988,12.5147,12.4988,12.5147,517700.0
2014-06-11 12:10:00,15.7,15.7,15.69,15.7,157600.0,12.5147,12.5147,12.5068,12.5147,157600.0
2014-06-11 12:15:00,15.7,15.7,15.67,15.67,705800.0,12.5147,12.5147,12.4908,12.4908,705800.0
2014-06-11 12:20:00,15.67,15.67,15.64,15.64,967000.0,12.4908,12.4908,12.4669,12.4669,967000.0
2014-06-11 12:25:00,15.65,15.65,15.64,15.65,260200.0,12.4749,12.4749,12.4669,12.4749,260200.0
2014-06-11 12:30:00,15.65,15.65,15.64,15.64,109500.0,12.4749,12.4749,12.4669,12.4669,109500.0
2014-06-11 12:35:00,15.65,15.66,15.64,15.66,336000.0,12.4749,12.4828,12.4669,12.4828,336000.0
2014-06-11 12:40:00,15.65,15.66,15.64,15.66,331300.0,12.4749,12.4828,12.4669,12.4828,331300.0
2014-06-11 12:45:00,15.66,15.66,15.64,15.65,164500.0,12.4828,12.4828,12.4669,12.4749,164500.0
2014-06-11 12:50:00,15.65,15.65,15.64,15.65,99600.0,12.4749,12.4749,12.4669,12.4749,99600.0
2014-06-11 12:55:00,15.65,15.66,15.64,15.66,133100.0,12.4749,12.4828,12.4669,12.4828,133100.0
2014-06-11 13:00:00,15.66,15.66,15.63,15.64,529200.0,12.4828,12.4828,12.4589,12.4669,529200.0
2014-06-11 13:05:00,15.65,15.65,15.64,15.64,165100.0,12.4749,12.4749,12.4669,12.4669,165100.0
2014-06-11 13:10:00,15.65,15.65,15.64,15.65,63100.0,12.4749,12.4749,12.4669,12.4749,63100.0
2014-06-11 13:15:00,15.65,15.66,15.64,15.66,173800.0,12.4749,12.4828,12.4669,12.4828,173800.0
2014-06-11 13:20:00,15.65,15.66,15.65,15.66,154700.0,12.4749,12.4828,12.4749,12.4828,154700.0
2014-06-11 13:25:00,15.66,15.68,15.65,15.67,355700.0,12.4828,12.4988,12.4749,12.4908,355700.0
2014-06-11 13:30:00,15.68,15.68,15.67,15.68,88500.0,12.4988,12.4988,12.4908,12.4988,88500.0
2014-06-11 13:35:00,15.68,15.68,15.67,15.68,306000.0,12.4988,12.4988,12.4908,12.4988,306000.0
2014-06-11 13:40:00,15.68,15.68,15.67,15.67,123100.0,12.4988,12.4988,12.4908,12.4908,123100.0
2014-06-11 13:45:00,15.68,15.68,15.64,15.64,453800.0,12.4988,12.4988,12.4669,12.4669,453800.0
2014-06-11 13:50:00,15.65,15.65,15.64,15.65,207500.0,12.4749,12.4749,12.4669,12.4749,207500.0
2014-06-11 13:55:00,15.65,15.65,15.64,15.65,631100.0,12.4749,12.4749,12.4669,12.4749,631100.0
2014-06-11 14:00:00,15.64,15.65,15.63,15.63,667400.0,12.4669,12.4749,12.4589,12.4589,667400.0
2014-06-11 14:05:00,15.63,15.64,15.61,15.62,530600.0,12.4589,12.4669,12.443,12.451,530600.0
2014-06-11 14:10:00,15.62,15.62,15.6,15.6,656800.0,12.451,12.451,12.435,12.435,656800.0
2014-06-11 14:15:00,15.61,15.61,15.58,15.59,1542700.0,12.443,12.443,12.4191,12.427,1542700.0
2014-06-11 14:20:00,15.59,15.59,15.56,15.57,1603800.0,12.427,12.427,12.4031,12.4111,1603800.0
2014-06-11 14:25:00,15.57,15.58,15.56,15.57,851100.0,12.4111,12.4191,12.4031,12.4111,851100.0
2014-06-11 14:30:00,15.57,15.59,15.56,15.59,450300.0,12.4111,12.427,12.4031,12.427,450300.0
2014-06-11 14:35:00,15.59,15.61,15.58,15.6,646500.0,12.427,12.443,12.4191,12.435,646500.0
2014-06-11 14:40:00,15.61,15.61,15.58,15.59,486200.0,12.443,12.443,12.4191,12.427,486200.0
2014-06-11 14:45:00,15.59,15.6,15.58,15.59,714800.0,12.427,12.435,12.4191,12.427,714800.0
2014-06-11 14:50:00,15.59,15.59,15.56,15.57,724800.0,12.427,12.427,12.4031,12.4111,724800.0
2014-06-11 14:55:00,15.57,15.57,15.55,15.56,1034400.0,12.4111,12.4111,12.3952,12.4031,1034400.0
2014-06-11 15:00:00,15.57,15.59,15.57,15.58,543700.0,12.4111,12.427,12.4111,12.4191,543700.0
2014-06-11 15:05:00,15.58,15.59,15.57,15.59,366200.0,12.4191,12.427,12.4111,12.427,366200.0
2014-06-11 15:10:00,15.59,15.6,15.58,15.58,529100.0,12.427,12.435,12.4191,12.4191,529100.0
2014-06-11 15:15:00,15.59,15.59,15.58,15.58,80300.0,12.427,12.427,12.4191,12.4191,80300.0
2014-06-11 15:20:00,15.59,15.59,15.58,15.59,256900.0,12.427,12.427,12.4191,12.427,256900.0
2014-06-11 15:25:00,15.59,15.61,15.58,15.6,1380300.0,12.427,12.443,12.4191,12.435,1380300.0
2014-06-11 15:30:00,15.61,15.63,15.6,15.61,1361600.0,12.443,12.4589,12.435,12.443,1361600.0
2014-06-11 15:35:00,15.61,15.62,15.6,15.6,659000.0,12.443,12.451,12.435,12.435,659000.0
2014-06-11 15:40:00,15.6,15.62,15.6,15.62,882500.0,12.435,12.451,12.435,12.451,882500.0
2014-06-11 15:45:00,15.62,15.62,15.6,15.61,1496900.0,12.451,12.451,12.435,12.443,1496900.0
2014-06-11 15:50:00,15.61,15.61,15.6,15.61,1121000.0,12.443,12.443,12.435,12.443,1121000.0
2014-06-11 15:55:00,15.61,15.61,15.58,15.59,4013200.0,12.443,12.443,12.4191,12.427,4013200.0
2014-06-12 09:30:00,15.57,15.6,15.54,15.55,2128100.0,12.4111,12.435,12.3872,12.3952,2128100.0
2014-06-12 09:35:00,15.56,15.57,15.51,15.54,1544800.0,12.4031,12.4111,12.3633,12.3872,1544800.0
2014-06-12 09:40:00,15.54,15.6,15.54,15.6,1196900.0,12.3872,12.435,12.3872,12.435,1196900.0
2014-06-12 09:45:00,15.6,15.64,15.6,15.62,1472200.0,12.435,12.4669,12.435,12.451,1472200.0
2014-06-12 09:50:00,15.61,15.62,15.59,15.61,550900.0,12.443,12.451,12.427,12.443,550900.0
2014-06-12 09:55:00,15.6,15.64,15.58,15.62,1502700.0,12.435,12.4669,12.4191,12.451,1502700.0
2014-06-12 10:00:00,15.62,15.66,15.62,15.65,1019600.0,12.451,12.4828,12.451,12.4749,1019600.0
2014-06-12 10:05:00,15.65,15.66,15.62,15.65,927700.0,12.4749,12.4828,12.451,12.4749,927700.0
2014-06-12 10:10:00,15.65,15.65,15.61,15.61,648400.0,12.4749,12.4749,12.443,12.443,648400.0
2014-06-12 10:15:00,15.61,15.63,15.59,15.63,787800.0,12.443,12.4589,12.427,12.4589,787800.0
2014-06-12 10:20:00,15.62,15.64,15.6,15.63,918300.0,12.451,12.4669,12.435,12.4589,918300.0
2014-06-12 10:25:00,15.63,15.63,15.57,15.57,687700.0,12.4589,12.4589,12.4111,12.4111,687700.0
2014-06-12 10:30:00,15.58,15.59,15.5,15.52,2439200.0,12.4191,12.427,12.3553,12.3712,2439200.0
2014-06-12 10:35:00,15.51,15.53,15.51,15.52,944200.0,12.3633,12.3792,12.3633,12.3712,944200.0
2014-06-12 10:40:00,15.53,15.54,15.51,15.54,627300.0,12.3792,12.3872,12.3633,12.3872,627300.0
2014-06-12 10:45:00,15.54,15.55,15.52,15.52,600400.0,12.3872,12.3952,12.3712,12.3712,600400.0
2014-06-12 10:50:00,15.53,15.55,15.52,15.54,449200.0,12.3792,12.3952,12.3712,12.3872,449200.0
2014-06-12 10:55:00,15.55,15.55,15.54,15.54,438300.0,12.3952,12.3952,12.3872,12.3872,438300.0
2014-06-12 11:00:00,15.54,15.57,15.54,15.57,445400.0,12.3872,12.4111,12.3872,12.4111,445400.0
2014-06-12 11:05:00,15.57,15.58,15.56,15.58,283500.0,12.4111,12.4191,12.4031,12.4191,283500.0
2014-06-12 11:10:00,15.58,15.58,15.56,15.57,519100.0,12.4191,12.4191,12.4031,12.4111,519100.0
2014-06-12 11:15:00,15.56,15.57,15.55,15.56,595100.0,12.4031,12.4111,12.3952,12.4031,595100.0
2014-06-12 11:20:00,15.55,15.56,15.55,15.56,174900.0,12.3952,12.4031,12.3952,12.4031,174900.0
2014-06-12 11:25:00,15.56,15.58,15.55,15.58,396200.0,12.4031,12.4191,12.3952,12.4191,396200.0
2014-06-12 11:30:00,15.58,15.58,15.57,15.57,221700.0,12.4191,12.4191,12.4111,12.4111,221700.0
2014-06-12 11:35:00,15.57,15.59,15.57,15.59,282000.0,12.4111,12.427,12.4111,12.427,282000.0
2014-06-12 11:40:00,15.59,15.59,15.58,15.58,219100.0,12.427,12.427,12.4191,12.4191,219100.0
2014-06-12 11:45:00,15.59,15.59,15.58,15.58,179900.0,12.427,12.427,12.4191,12.4191,179900.0
2014-06-12 11:50:00,15.59,15.59,15.57,15.58,418100.0,12.427,12.427,12.4111,12.4191,418100.0
2014-06-12 11:55:00,15.57,15.58,15.55,15.55,309100.0,12.4111,12.4191,12.3952,12.3952,309100.0
2014-06-12 12:00:00,15.55,15.56,15.53,15.53,753500.0,12.3952,12.4031,12.3792,12.3792,753500.0
2014-06-12 12:05:00,15.54,15.54,15.53,15.54,415900.0,12.3872,12.3872,12.3792,12.3872,415900.0
2014-06-12 12:10:00,15.54,15.55,15.53,15.54,440800.0,12.3872,12.3952,12.3792,12.3872,440800.0
2014-06-12 12:15:00,15.54,15.55,15.54,15.54,102700.0,12.3872,12.3952,12.3872,12.3872,102700.0
2014-06-12 12:20:00,15.54,15.56,15.54,15.56,244000.0,12.3872,12.4031,12.3872,12.4031,244000.0
2014-06-12 12:25:00,15.56,15.57,15.55,15.57,406900.0,12.4031,12.4111,12.3952,12.4111,406900.0
2014-06-12 12:30:00,15.57,15.57,15.56,15.57,149200.0,12.4111,12.4111,12.4031,12.4111,149200.0
2014-06-12 12:35:00,15.56,15.57,15.56,15.57,94800.0,12.4031,12.4111,12.4031,12.4111,94800.0
2014-06-12 12:40:00,15.56,15.57,15.55,15.56,205500.0,12.4031,12.4111,12.3952,12.4031,205500.0
2014-06-12 12:45:00,15.55,15.56,15.54,15.54,241900.0,12.3952,12.4031,12.3872,12.3872,241900.0
2014-06-12 12:50:00,15.54,15.55,15.5,15.51,1006100.0,12.3872,12.3952,12.3553,12.3633,1006100.0
2014-06-12 12:55:00,15.51,15.53,15.5,15.52,554900.0,12.3633,12.3792,12.3553,12.3712,554900.0
2014-06-12 13:00:00,15.53,15.53,15.51,15.52,281800.0,12.3792,12.3792,12.3633,12.3712,281800.0
2014-06-12 13:05:00,15.53,15.53,15.51,15.53,422900.0,12.3792,12.3792,12.3633,12.3792,422900.0
2014-06-12 13:10:00,15.53,15.54,15.51,15.52,416000.0,12.3792,12.3872,12.3633,12.3712,416000.0
2014-06-12 13:15:00,15.52,15.54,15.52,15.53,377200.0,12.3712,12.3872,12.3712,12.3792,377200.0
2014-06-12 13:20:00,15.53,15.53,15.52,15.52,140900.0,12.3792,12.3792,12.3712,12.3712,140900.0
2014-06-12 13:25:00,15.53,15.53,15.51,15.52,392900.0,12.3792,12.3792,12.3633,12.3712,392900.0
2014-06-12 13:30:00,15.52,15.53,15.5,15.52,490500.0,12.3712,12.3792,12.3553,12.3712,490500.0
2014-06-12 13:35:00,15.52,15.52,15.51,15.52,186400.0,12.3712,12.3712,12.3633,12.3712,186400.0
2014-06-12 13:40:00,15.52,15.52,15.47,15.48,1765100.0,12.3712,12.3712,12.3314,12.3394,1765100.0
2014-06-12 13:45:00,15.49,15.49,15.42,15.44,1527300.0,12.3473,12.3473,12.2915,12.3075,1527300.0
2014-06-12 13:50:00,15.44,15.45,15.43,15.44,1013000.0,12.3075,12.3154,12.2995,12.3075,1013000.0
2014-06-12 13:55:00,15.44,15.45,15.43,15.45,933200.0,12.3075,12.3154,12.2995,12.3154,933200.0
2014-06-12 14:00:00,15.44,15.46,15.44,15.46,459100.0,12.3075,12.3234,12.3075,12.3234,459100.0
2014-06-12 14:05:00,15.45,15.46,15.45,15.45,414800.0,12.3154,12.3234,12.3154,12.3154,414800.0
2014-06-12 14:10:00,15.45,15.47,15.45,15.45,3392700.0,12.3154,12.3314,12.3154,12.3154,3392700.0
2014-06-12 14:15:00,15.45,15.46,15.45,15.45,774400.0,12.3154,12.3234,12.3154,12.3154,774400.0
2014-06-12 14:20:00,15.45,15.46,15.42,15.44,1279200.0,12.3154,12.3234,12.2915,12.3075,1279200.0
2014-06-12 14:25:00,15.44,15.45,15.43,15.45,302400.0,12.3075,12.3154,12.2995,12.3154,302400.0
2014-06-12 14:30:00,15.45,15.45,15.42,15.44,561600.0,12.3154,12.3154,12.2915,12.3075,561600.0
2014-06-12 14:35:00,15.44,15.44,15.42,15.43,235100.0,12.3075,12.3075,12.2915,12.2995,235100.0
2014-06-12 14:40:00,15.42,15.44,15.42,15.44,292200.0,12.2915,12.3075,12.2915,12.3075,292200.0
2014-06-12 14:45:00,15.43,15.44,15.43,15.43,264500.0,12.2995,12.3075,12.2995,12.2995,264500.0
2014-06-12 14:50:00,15.43,15.44,15.42,15.43,409500.0,12.2995,12.3075,12.2915,12.2995,409500.0
2014-06-12 14:55:00,15.42,15.43,15.42,15.43,353600.0,12.2915,12.2995,12.2915,12.2995,353600.0
2014-06-12 15:00:00,15.43,15.44,15.38,15.39,2275200.0,12.2995,12.3075,12.2597,12.2676,2275200.0
2014-06-12 15:05:00,15.39,15.42,15.39,15.42,1954900.0,12.2676,12.2915,12.2676,12.2915,1954900.0
2014-06-12 15:10:00,15.42,15.42,15.4,15.4,1091600.0,12.2915,12.2915,12.2756,12.2756,1091600.0
2014-06-12 15:15:00,15.4,15.42,15.4,15.42,845200.0,12.2756,12.2915,12.2756,12.2915,845200.0
2014-06-12 15:20:00,15.42,15.44,15.41,15.43,895400.0,12.2915,12.3075,12.2836,12.2995,895400.0
2014-06-12 15:25:00,15.43,15.44,15.41,15.42,573200.0,12.2995,12.3075,12.2836,12.2915,573200.0
2014-06-12 15:30:00,15.41,15.42,15.4,15.41,503600.0,12.2836,12.2915,12.2756,12.2836,503600.0
2014-06-12 15:35:00,15.4,15.41,15.38,15.38,905400.0,12.2756,12.2836,12.2597,12.2597,905400.0
2014-06-12 15:40:00,15.38,15.41,15.38,15.41,1192700.0,12.2597,12.2836,12.2597,12.2836,1192700.0
2014-06-12 15:45:00,15.41,15.43,15.4,15.41,1212700.0,12.2836,12.2995,12.2756,12.2836,1212700.0
2014-06-12 15:50:00,15.41,15.43,15.41,15.43,1159700.0,12.2836,12.2995,12.2836,12.2995,1159700.0
2014-06-12 15:55:00,15.42,15.43,15.4,15.41,4197900.0,12.2915,12.2995,12.2756,12.2836,4197900.0
2014-06-13 09:30:00,15.46,15.48,15.42,15.46,1709700.0,12.3234,12.3394,12.2915,12.3234,1709700.0
2014-06-13 09:35:00,15.46,15.55,15.46,15.51,1993400.0,12.3234,12.3952,12.3234,12.3633,1993400.0
2014-06-13 09:40:00,15.52,15.52,15.46,15.51,1542300.0,12.3712,12.3712,12.3234,12.3633,1542300.0
2014-06-13 09:45:00,15.51,15.54,15.51,15.53,1460600.0,12.3633,12.3872,12.3633,12.3792,1460600.0
2014-06-13 09:50:00,15.53,15.54,15.49,15.5,1269300.0,12.3792,12.3872,12.3473,12.3553,1269300.0
2014-06-13 09:55:00,15.49,15.52,15.49,15.51,1455900.0,12.3473,12.3712,12.3473,12.3633,1455900.0
2014-06-13 10:00:00,15.51,15.52,15.46,15.47,867000.0,12.3633,12.3712,12.3234,12.3314,867000.0
2014-06-13 10:05:00,15.47,15.49,15.45,15.46,752000.0,12.3314,12.3473,12.3154,12.3234,752000.0
2014-06-13 10:10:00,15.46,15.47,15.44,15.46,1426800.0,12.3234,12.3314,12.3075,12.3234,1426800.0
2014-06-13 10:15:00,15.46,15.52,15.46,15.52,774800.0,12.3234,12.3712,12.3234,12.3712,774800.0
2014-06-13 10:20:00,15.52,15.54,15.51,15.54,1216800.0,12.3712,12.3872,12.3633,12.3872,1216800.0
2014-06-13 10:25:00,15.54,15.54,15.51,15.52,635700.0,12.3872,12.3872,12.3633,12.3712,635700.0
2014-06-13 10:30:00,15.52,15.55,15.52,15.54,673200.0,12.3712,12.3952,12.3712,12.3872,673200.0
2014-06-13 10:35:00,15.54,15.55,15.53,15.54,437100.0,12.3872,12.3952,12.3792,12.3872,437100.0
2014-06-13 10:40:00,15.54,15.55,15.53,15.55,509900.0,12.3872,12.3952,12.3792,12.3952,509900.0
2014-06-13 10:45:00,15.55,15.55,15.48,15.5,2227600.0,12.3952,12.3952,12.3394,12.3553,2227600.0
2014-06-13 10:50:00,15.49,15.52,15.46,15.49,1399400.0,12.3473,12.3712,12.3234,12.3473,1399400.0
2014-06-13 10:55:00,15.48,15.49,15.46,15.48,757200.0,12.3394,12.3473,12.3234,12.3394,757200.0
2014-06-13 11:00:00,15.48,15.49,15.47,15.47,474200.0,12.3394,12.3473,12.3314,12.3314,474200.0
2014-06-13 11:05:00,15.48,15.49,15.46,15.46,650000.0,12.3394,12.3473,12.3234,12.3234,650000.0
2014-06-13 11:10:00,15.47,15.48,15.43,15.43,1322500.0,12.3314,12.3394,12.2995,12.2995,1322500.0
2014-06-13 11:15:00,15.43,15.45,15.4,15.42,1328500.0,12.2995,12.3154,12.2756,12.2915,1328500.0
2014-06-13 11:20:00,15.42,15.42,15.41,15.41,435700.0,12.2915,12.2915,12.2836,12.2836,435700.0
2014-06-13 11:25:00,15.41,15.42,15.33,15.35,1987100.0,12.2836,12.2915,12.2198,12.2357,1987100.0
2014-06-13 11:30:00,15.35,15.37,15.34,15.36,771200.0,12.2357,12.2517,12.2278,12.2437,771200.0
2014-06-13 11:35:00,15.36,15.37,15.34,15.35,671400.0,12.2437,12.2517,12.2278,12.2357,671400.0
2014-06-13 11:40:00,15.35,15.36,15.33,15.35,431200.0,12.2357,12.2437,12.2198,12.2357,431200.0
2014-06-13 11:45:00,15.35,15.36,15.34,15.35,581700.0,12.2357,12.2437,12.2278,12.2357,581700.0
2014-06-13 11:50:00,15.35,15.37,15.35,15.37,365300.0,12.2357,12.2517,12.2357,12.2517,365300.0
2014-06-13 11:55:00,15.36,15.39,15.36,15.37,594600.0,12.2437,12.2676,12.2437,12.2517,594600.0
2014-06-13 12:00:00,15.38,15.39,15.37,15.38,208600.0,12.2597,12.2676,12.2517,12.2597,208600.0
2014-06-13 12:05:00,15.39,15.4,15.38,15.38,684100.0,12.2676,12.2756,12.2597,12.2597,684100.0
2014-06-13 12:10:00,15.38,15.4,15.38,15.4,383700.0,12.2597,12.2756,12.2597,12.2756,383700.0
2014-06-13 12:15:00,15.4,15.42,15.39,15.42,483800.0,12.2756,12.2915,12.2676,12.2915,483800.0
2014-06-13 12:20:00,15.42,15.43,15.41,15.42,951200.0,12.2915,12.2995,12.2836,12.2915,951200.0
2014-06-13 12:25:00,15.42,15.42,15.41,15.42,165500.0,12.2915,12.2915,12.2836,12.2915,165500.0
2014-06-13 12:30:00,15.42,15.42,15.4,15.41,316700.0,12.2915,12.2915,12.2756,12.2836,316700.0
2014-06-13 12:35:00,15.4,15.42,15.4,15.41,373000.0,12.2756,12.2915,12.2756,12.2836,373000.0
2014-06-13 12:40:00,15.41,15.42,15.4,15.41,342200.0,12.2836,12.2915,12.2756,12.2836,342200.0
2014-06-13 12:45:00,15.41,15.42,15.41,15.42,331900.0,12.2836,12.2915,12.2836,12.2915,331900.0
2014-06-13 12:50:00,15.41,15.42,15.41,15.42,140200.0,12.2836,12.2915,12.2836,12.2915,140200.0
2014-06-13 12:55:00,15.42,15.42,15.41,15.42,126300.0,12.2915,12.2915,12.2836,12.2915,126300.0
2014-06-13 13:00:00,15.41,15.43,15.41,15.43,297600.0,12.2836,12.2995,12.2836,12.2995,297600.0
2014-06-13 13:05:00,15.43,15.43,15.42,15.43,334400.0,12.2995,12.2995,12.2915,12.2995,334400.0
2014-06-13 13:10:00,15.43,15.43,15.41,15.42,660300.0,12.2995,12.2995,12.2836,12.2915,660300.0
2014-06-13 13:15:00,15.41,15.43,15.41,15.43,297400.0,12.2836,12.2995,12.2836,12.2995,297400.0
2014-06-13 13:20:00,15.43,15.43,15.42,15.43,72400.0,12.2995,12.2995,12.2915,12.2995,72400.0
2014-06-13 13:25:00,15.43,15.44,15.42,15.44,400600.0,12.2995,12.3075,12.2915,12.3075,400600.0
2014-06-13 13:30:00,15.44,15.44,15.42,15.43,425600.0,12.3075,12.3075,12.2915,12.2995,425600.0
2014-06-13 13:35:00,15.43,15.44,15.42,15.44,267600.0,12.2995,12.3075,12.2915,12.3075,267600.0
2014-06-13 13:40:00,15.44,15.44,15.42,15.44,360400.0,12.3075,12.3075,12.2915,12.3075,360400.0
2014-06-13 13:45:00,15.44,15.45,15.43,15.44,589300.0,12.3075,12.3154,12.2995,12.3075,589300.0
2014-06-13 13:50:00,15.44,15.44,15.43,15.44,573300.0,12.3075,12.3075,12.2995,12.3075,573300.0
2014-06-13 13:55:00,15.44,15.44,15.42,15.44,376000.0,12.3075,12.3075,12.2915,12.3075,376000.0
2014-06-13 14:00:00,15.44,15.44,15.43,15.44,361400.0,12.3075,12.3075,12.2995,12.3075,361400.0
2014-06-13 14:05:00,15.44,15.44,15.41,15.42,722800.0,12.3075,12.3075,12.2836,12.2915,722800.0
2014-06-13 14:10:00,15.42,15.42,15.39,15.4,774800.0,12.2915,12.2915,12.2676,12.2756,774800.0
2014-06-13 14:15:00,15.4,15.42,15.39,15.42,369900.0,12.2756,12.2915,12.2676,12.2915,369900.0
2014-06-13 14:20:00,15.42,15.42,15.41,15.42,122000.0,12.2915,12.2915,12.2836,12.2915,122000.0
2014-06-13 14:25:00,15.42,15.42,15.41,15.42,243000.0,12.2915,12.2915,12.2836,12.2915,243000.0
2014-06-13 14:30:00,15.42,15.43,15.41,15.43,363500.0,12.2915,12.2995,12.2836,12.2995,363500.0
2014-06-13 14:35:00,15.43,15.44,15.42,15.43,487500.0,12.2995,12.3075,12.2915,12.2995,487500.0
2014-06-13 14:40:00,15.43,15.43,15.41,15.42,773200.0,12.2995,12.2995,12.2836,12.2915,773200.0
2014-06-13 14:45:00,15.42,15.43,15.41,15.42,634100.0,12.2915,12.2995,12.2836,12.2915,634100.0
2014-06-13 14:50:00,15.42,15.42,15.41,15.42,166100.0,12.2915,12.2915,12.2836,12.2915,166100.0
2014-06-13 14:55:00,15.42,15.42,15.41,15.42,159400.0,12.2915,12.2915,12.2836,12.2915,159400.0
2014-06-13 15:00:00,15.41,15.43,15.41,15.42,338700.0,12.2836,12.2995,12.2836,12.2915,338700.0
2014-06-13 15:05:00,15.42,15.45,15.42,15.45,364400.0,12.2915,12.3154,12.2915,12.3154,364400.0
2014-06-13 15:10:00,15.45,15.45,15.44,15.45,330500.0,12.3154,12.3154,12.3075,12.3154,330500.0
2014-06-13 15:15:00,15.45,15.45,15.43,15.44,601800.0,12.3154,12.3154,12.2995,12.3075,601800.0
2014-06-13 15:20:00,15.43,15.44,15.42,15.43,474800.0,12.2995,12.3075,12.2915,12.2995,474800.0
2014-06-13 15:25:00,15.42,15.43,15.38,15.39,1390100.0,12.2915,12.2995,12.2597,12.2676,1390100.0
2014-06-13 15:30:00,15.38,15.39,15.37,15.38,455800.0,12.2597,12.2676,12.2517,12.2597,455800.0
2014-06-13 15:35:00,15.37,15.41,15.37,15.41,732000.0,12.2517,12.2836,12.2517,12.2836,732000.0
2014-06-13 15:40:00,15.41,15.42,15.38,15.4,937300.0,12.2836,12.2915,12.2597,12.2756,937300.0
2014-06-13 15:45:00,15.4,15.41,15.38,15.41,927300.0,12.2756,12.2836,12.2597,12.2836,927300.0
2014-06-13 15:50:00,15.41,15.43,15.4,15.43,1165100.0,12.2836,12.2995,12.2756,12.2995,1165100.0
2014-06-13 15:55:00,15.43,15.44,15.42,15.44,2279300.0,12.2995,12.3075,12.2915,12.3075,2279300.0
2014-06-16 09:30:00,15.3,15.31,15.2,15.25,4397400.0,12.1959,12.2039,12.1162,12.156,4397400.0
2014-06-16 09:35:00,15.24,15.28,15.24,15.25,1872400.0,12.1481,12.1799,12.1481,12.156,1872400.0
2014-06-16 09:40:00,15.25,15.29,15.24,15.27,1389100.0,12.156,12.1879,12.1481,12.172,1389100.0
2014-06-16 09:45:00,15.27,15.28,15.25,15.28,804800.0,12.172,12.1799,12.156,12.1799,804800.0
2014-06-16 09:50:00,15.27,15.29,15.26,15.26,769000.0,12.172,12.1879,12.164,12.164,769000.0
2014-06-16 09:55:00,15.26,15.27,15.23,15.24,980100.0,12.164,12.172,12.1401,12.1481,980100.0
2014-06-16 10:00:00,15.24,15.27,15.23,15.26,607200.0,12.1481,12.172,12.1401,12.164,607200.0
2014-06-16 10:05:00,15.26,15.27,15.23,15.24,1070300.0,12.164,12.172,12.1401,12.1481,1070300.0
2014-06-16 10:10:00,15.24,15.24,15.23,15.23,423000.0,12.1481,12.1481,12.1401,12.1401,423000.0
2014-06-16 10:15:00,15.23,15.27,15.23,15.26,1583900.0,12.1401,12.172,12.1401,12.164,1583900.0
2014-06-16 10:20:00,15.26,15.27,15.24,15.26,831500.0,12.164,12.172,12.1481,12.164,831500.0
2014-06-16 10:25:00,15.26,15.26,15.25,15.26,311700.0,12.164,12.164,12.156,12.164,311700.0
2014-06-16 10:30:00,15.25,15.26,15.24,15.26,569000.0,12.156,12.164,12.1481,12.164,569000.0
2014-06-16 10:35:00,15.26,15.26,15.24,15.25,538400.0,12.164,12.164,12.1481,12.156,538400.0
2014-06-16 10:40:00,15.24,15.28,15.24,15.27,554200.0,12.1481,12.1799,12.1481,12.172,554200.0
2014-06-16 10:45:00,15.27,15.27,15.26,15.26,275800.0,12.172,12.172,12.164,12.164,275800.0
2014-06-16 10:50:00,15.26,15.28,15.25,15.27,1008400.0,12.164,12.1799,12.156,12.172,1008400.0
2014-06-16 10:55:00,15.27,15.28,15.25,15.26,689200.0,12.172,12.1799,12.156,12.164,689200.0
2014-06-16 11:00:00,15.26,15.27,15.24,15.24,1133600.0,12.164,12.172,12.1481,12.1481,1133600.0
2014-06-16 11:05:00,15.24,15.25,15.22,15.23,914100.0,12.1481,12.156,12.1321,12.1401,914100.0
2014-06-16 11:10:00,15.23,15.24,15.22,15.23,552300.0,12.1401,12.1481,12.1321,12.1401,552300.0
2014-06-16 11:15:00,15.22,15.23,15.21,15.21,618400.0,12.1321,12.1401,12.1241,12.1241,618400.0
2014-06-16 11:20:00,15.21,15.22,15.21,15.21,499700.0,12.1241,12.1321,12.1241,12.1241,499700.0
2014-06-16 11:25:00,15.21,15.22,15.21,15.21,179900.0,12.1241,12.1321,12.1241,12.1241,179900.0
2014-06-16 11:30:00,15.21,15.22,15.18,15.18,1357400.0,12.1241,12.1321,12.1002,12.1002,1357400.0
2014-06-16 11:35:00,15.18,15.2,15.18,15.2,794200.0,12.1002,12.1162,12.1002,12.1162,794200.0
2014-06-16 11:40:00,15.19,15.2,15.19,15.2,408800.0,12.1082,12.1162,12.1082,12.1162,408800.0
2014-06-16 11:45:00,15.19,15.2,15.19,15.2,159000.0,12.1082,12.1162,12.1082,12.1162,159000.0
2014-06-16 11:50:00,15.19,15.2,15.19,15.2,218500.0,12.1082,12.1162,12.1082,12.1162,218500.0
2014-06-16 11:55:00,15.2,15.2,15.19,15.2,189200.0,12.1162,12.1162,12.1082,12.1162,189200.0
2014-06-16 12:00:00,15.2,15.2,15.19,15.2,248100.0,12.1162,12.1162,12.1082,12.1162,248100.0
2014-06-16 12:05:00,15.2,15.22,15.19,15.22,934500.0,12.1162,12.1321,12.1082,12.1321,934500.0
2014-06-16 12:10:00,15.22,15.23,15.21,15.23,570500.0,12.1321,12.1401,12.1241,12.1401,570500.0
2014-06-16 12:15:00,15.23,15.24,15.22,15.23,465800.0,12.1401,12.1481,12.1321,12.1401,465800.0
2014-06-16 12:20:00,15.23,15.24,15.23,15.24,315600.0,12.1401,12.1481,12.1401,12.1481,315600.0
2014-06-16 12:25:00,15.24,15.25,15.24,15.24,416400.0,12.1481,12.156,12.1481,12.1481,416400.0
2014-06-16 12:30:00,15.25,15.25,15.23,15.24,294200.0,12.156,12.156,12.1401,12.1481,294200.0
2014-06-16 12:35:00,15.24,15.25,15.23,15.25,191700.0,12.1481,12.156,12.1401,12.156,191700.0
2014-06-16 12:40:00,15.25,15.26,15.24,15.26,242300.0,12.156,12.164,12.1481,12.164,242300.0
2014-06-16 12:45:00,15.26,15.26,15.24,15.24,474400.0,12.164,12.164,12.1481,12.1481,474400.0
2014-06-16 12:50:00,15.25,15.26,15.24,15.26,211600.0,12.156,12.164,12.1481,12.164,211600.0
2014-06-16 12:55:00,15.25,15.26,15.25,15.25,147100.0,12.156,12.164,12.156,12.156,147100.0
2014-06-16 13:00:00,15.25,15.27,15.25,15.26,744500.0,12.156,12.172,12.156,12.164,744500.0
2014-06-16 13:05:00,15.27,15.27,15.26,15.27,300500.0,12.172,12.172,12.164,12.172,300500.0
2014-06-16 13:10:00,15.27,15.28,15.26,15.28,607700.0,12.172,12.1799,12.164,12.1799,607700.0
2014-06-16 13:15:00,15.28,15.29,15.27,15.27,737300.0,12.1799,12.1879,12.172,12.172,737300.0
2014-06-16 13:20:00,15.27,15.28,15.27,15.28,302400.0,12.172,12.1799,12.172,12.1799,302400.0
2014-06-16 13:25:00,15.28,15.29,15.27,15.29,346600.0,12.1799,12.1879,12.172,12.1879,346600.0
2014-06-16 13:30:00,15.29,15.3,15.28,15.29,557900.0,12.1879,12.1959,12.1799,12.1879,557900.0
2014-06-16 13:35:00,15.29,15.3,15.28,15.29,364900.0,12.1879,12.1959,12.1799,12.1879,364900.0
2014-06-16 13:40:00,15.29,15.29,15.28,15.29,220100.0,12.1879,12.1879,12.1799,12.1879,220100.0
2014-06-16 13:45:00,15.28,15.3,15.28,15.29,473800.0,12.1799,12.1959,12.1799,12.1879,473800.0
2014-06-16 13:50:00,15.29,15.3,15.27,15.28,437100.0,12.1879,12.1959,12.172,12.1799,437100.0
2014-06-16 13:55:00,15.28,15.28,15.26,15.28,396600.0,12.1799,12.1799,12.164,12.1799,396600.0
2014-06-16 14:00:00,15.27,15.28,15.27,15.28,206400.0,12.172,12.1799,12.172,12.1799,206400.0
2014-06-16 14:05:00,15.28,15.29,15.27,15.29,281200.0,12.1799,12.1879,12.172,12.1879,281200.0
2014-06-16 14:10:00,15.29,15.29,15.28,15.28,249600.0,12.1879,12.1879,12.1799,12.1799,249600.0
2014-06-16 14:15:00,15.29,15.29,15.27,15.28,404700.0,12.1879,12.1879,12.172,12.1799,404700.0
2014-06-16 14:20:00,15.27,15.29,15.27,15.29,436100.0,12.172,12.1879,12.172,12.1879,436100.0
2014-06-16 14:25:00,15.28,15.29,15.28,15.28,91700.0,12.1799,12.1879,12.1799,12.1799,91700.0
2014-06-16 14:30:00,15.29,15.29,15.28,15.29,217700.0,12.1879,12.1879,12.1799,12.1879,217700.0
2014-06-16 14:35:00,15.29,15.29,15.28,15.28,339400.0,12.1879,12.1879,12.1799,12.1799,339400.0
2014-06-16 14:40:00,15.28,15.29,15.28,15.28,218900.0,12.1799,12.1879,12.1799,12.1799,218900.0
2014-06-16 14:45:00,15.29,15.29,15.28,15.29,213200.0,12.1879,12.1879,12.1799,12.1879,213200.0
2014-06-16 14:50:00,15.28,15.29,15.28,15.29,234300.0,12.1799,12.1879,12.1799,12.1879,234300.0
2014-06-16 14:55:00,15.29,15.29,15.26,15.27,638500.0,12.1879,12.1879,12.164,12.172,638500.0
2014-06-16 15:00:00,15.26,15.27,15.25,15.27,476300.0,12.164,12.172,12.156,12.172,476300.0
2014-06-16 15:05:00,15.26,15.27,15.26,15.27,152800.0,12.164,12.172,12.164,12.172,152800.0
2014-06-16 15:10:00,15.27,15.27,15.25,15.25,238800.0,12.172,12.172,12.156,12.156,238800.0
2014-06-16 15:15:00,15.25,15.26,15.23,15.24,577600.0,12.156,12.164,12.1401,12.1481,577600.0
2014-06-16 15:20:00,15.24,15.26,15.24,15.26,707000.0,12.1481,12.164,12.1481,12.164,707000.0
2014-06-16 15:25:00,15.25,15.26,15.25,15.25,285900.0,12.156,12.164,12.156,12.156,285900.0
2014-06-16 15:30:00,15.26,15.26,15.25,15.26,267100.0,12.164,12.164,12.156,12.164,267100.0
2014-06-16 15:35:00,15.26,15.27,15.25,15.27,595000.0,12.164,12.172,12.156,12.172,595000.0
2014-06-16 15:40:00,15.27,15.27,15.26,15.27,314500.0,12.172,12.172,12.164,12.172,314500.0
2014-06-16 15:45:00,15.27,15.28,15.27,15.27,704200.0,12.172,12.1799,12.172,12.172,704200.0
2014-06-16 15:50:00,15.28,15.29,15.27,15.29,1014000.0,12.1799,12.1879,12.172,12.1879,1014000.0
2014-06-16 15:55:00,15.29,15.29,15.27,15.29,2976900.0,12.1879,12.1879,12.172,12.1879,2976900.0
2014-06-17 09:30:00,15.27,15.38,15.26,15.36,1793300.0,12.172,12.2597,12.164,12.2437,1793300.0
2014-06-17 09:35:00,15.36,15.37,15.28,15.29,1823100.0,12.2437,12.2517,12.1799,12.1879,1823100.0
2014-06-17 09:40:00,15.29,15.37,15.29,15.36,1187000.0,12.1879,12.2517,12.1879,12.2437,1187000.0
2014-06-17 09:45:00,15.37,15.38,15.33,15.35,1185600.0,12.2517,12.2597,12.2198,12.2357,1185600.0
2014-06-17 09:50:00,15.35,15.38,15.33,15.37,724200.0,12.2357,12.2597,12.2198,12.2517,724200.0
2014-06-17 09:55:00,15.37,15.41,15.35,15.37,1376600.0,12.2517,12.2836,12.2357,12.2517,1376600.0
2014-06-17 10:00:00,15.37,15.4,15.35,15.4,740000.0,12.2517,12.2756,12.2357,12.2756,740000.0
2014-06-17 10:05:00,15.4,15.46,15.39,15.45,1151800.0,12.2756,12.3234,12.2676,12.3154,1151800.0
2014-06-17 10:10:00,15.45,15.46,15.43,15.43,901600.0,12.3154,12.3234,12.2995,12.2995,901600.0
2014-06-17 10:15:00,15.44,15.45,15.42,15.43,477000.0,12.3075,12.3154,12.2915,12.2995,477000.0
2014-06-17 10:20:00,15.42,15.48,15.42,15.47,1059600.0,12.2915,12.3394,12.2915,12.3314,1059600.0
2014-06-17 10:25:00,15.48,15.49,15.45,15.48,848500.0,12.3394,12.3473,12.3154,12.3394,848500.0
2014-06-17 10:30:00,15.48,15.49,15.43,15.44,1293000.0,12.3394,12.3473,12.2995,12.3075,1293000.0
2014-06-17 10:35:00,15.44,15.46,15.44,15.45,465500.0,12.3075,12.3234,12.3075,12.3154,465500.0
2014-06-17 10:40:00,15.45,15.47,15.45,15.46,623100.0,12.3154,12.3314,12.3154,12.3234,623100.0
2014-06-17 10:45:00,15.46,15.47,15.44,15.46,801900.0,12.3234,12.3314,12.3075,12.3234,801900.0
2014-06-17 10:50:00,15.46,15.46,15.43,15.45,953000.0,12.3234,12.3234,12.2995,12.3154,953000.0
2014-06-17 10:55:00,15.45,15.46,15.44,15.46,587300.0,12.3154,12.3234,12.3075,12.3234,587300.0
2014-06-17 11:00:00,15.46,15.47,15.45,15.46,355300.0,12.3234,12.3314,12.3154,12.3234,355300.0
2014-06-17 11:05:00,15.46,15.47,15.42,15.44,699600.0,12.3234,12.3314,12.2915,12.3075,699600.0
2014-06-17 11:10:00,15.43,15.45,15.43,15.45,230100.0,12.2995,12.3154,12.2995,12.3154,230100.0
2014-06-17 11:15:00,15.44,15.47,15.44,15.46,614900.0,12.3075,12.3314,12.3075,12.3234,614900.0
2014-06-17 11:20:00,15.45,15.47,15.45,15.46,670400.0,12.3154,12.3314,12.3154,12.3234,670400.0
2014-06-17 11:25:00,15.46,15.48,15.46,15.48,502900.0,12.3234,12.3394,12.3234,12.3394,502900.0
2014-06-17 11:30:00,15.47,15.48,15.47,15.47,251700.0,12.3314,12.3394,12.3314,12.3314,251700.0
2014-06-17 11:35:00,15.48,15.49,15.47,15.49,502100.0,12.3394,12.3473,12.3314,12.3473,502100.0
2014-06-17 11:40:00,15.49,15.49,15.48,15.49,283100.0,12.3473,12.3473,12.3394,12.3473,283100.0
2014-06-17 11:45:00,15.49,15.5,15.48,15.5,625100.0,12.3473,12.3553,12.3394,12.3553,625100.0
2014-06-17 11:50:00,15.5,15.5,15.49,15.5,241100.0,12.3553,12.3553,12.3473,12.3553,241100.0
2014-06-17 11:55:00,15.5,15.53,15.49,15.53,761800.0,12.3553,12.3792,12.3473,12.3792,761800.0
2014-06-17 12:00:00,15.53,15.53,15.51,15.52,568700.0,12.3792,12.3792,12.3633,12.3712,568700.0
2014-06-17 12:05:00,15.52,15.54,15.51,15.54,591900.0,12.3712,12.3872,12.3633,12.3872,591900.0
2014-06-17 12:10:00,15.53,15.55,15.53,15.54,590500.0,12.3792,12.3952,12.3792,12.3872,590500.0
2014-06-17 12:15:00,15.55,15.56,15.54,15.56,525600.0,12.3952,12.4031,12.3872,12.4031,525600.0
2014-06-17 12:20:00,15.55,15.57,15.55,15.57,498700.0,12.3952,12.4111,12.3952,12.4111,498700.0
2014-06-17 12:25:00,15.57,15.58,15.56,15.57,360300.0,12.4111,12.4191,12.4031,12.4111,360300.0
2014-06-17 12:30:00,15.58,15.59,15.57,15.59,404300.0,12.4191,12.427,12.4111,12.427,404300.0
2014-06-17 12:35:00,15.59,15.59,15.57,15.58,852900.0,12.427,12.427,12.4111,12.4191,852900.0
2014-06-17 12:40:00,15.57,15.58,15.56,15.58,433100.0,12.4111,12.4191,12.4031,12.4191,433100.0
2014-06-17 12:45:00,15.58,15.59,15.57,15.58,535000.0,12.4191,12.427,12.4111,12.4191,535000.0
2014-06-17 12:50:00,15.57,15.59,15.57,15.57,483300.0,12.4111,12.427,12.4111,12.4111,483300.0
2014-06-17 12:55:00,15.58,15.59,15.55,15.57,778500.0,12.4191,12.427,12.3952,12.4111,778500.0
2014-06-17 13:00:00,15.57,15.57,15.53,15.53,592400.0,12.4111,12.4111,12.3792,12.3792,592400.0
2014-06-17 13:05:00,15.53,15.54,15.52,15.54,484000.0,12.3792,12.3872,12.3712,12.3872,484000.0
2014-06-17 13:10:00,15.54,15.54,15.53,15.54,359900.0,12.3872,12.3872,12.3792,12.3872,359900.0
2014-06-17 13:15:00,15.53,15.54,15.53,15.54,167400.0,12.3792,12.3872,12.3792,12.3872,167400.0
2014-06-17 13:20:00,15.54,15.55,15.53,15.54,572000.0,12.3872,12.3952,12.3792,12.3872,572000.0
2014-06-17 13:25:00,15.53,15.54,15.51,15.52,620500.0,12.3792,12.3872,12.3633,12.3712,620500.0
2014-06-17 13:30:00,15.52,15.54,15.51,15.54,480900.0,12.3712,12.3872,12.3633,12.3872,480900.0
2014-06-17 13:35:00,15.54,15.54,15.51,15.53,654400.0,12.3872,12.3872,12.3633,12.3792,654400.0
2014-06-17 13:40:00,15.53,15.53,15.52,15.52,323400.0,12.3792,12.3792,12.3712,12.3712,323400.0
2014-06-17 13:45:00,15.53,15.54,15.52,15.54,537600.0,12.3792,12.3872,12.3712,12.3872,537600.0
2014-06-17 13:50:00,15.54,15.54,15.53,15.54,447500.0,12.3872,12.3872,12.3792,12.3872,447500.0
2014-06-17 13:55:00,15.54,15.56,15.53,15.56,524700.0,12.3872,12.4031,12.3792,12.4031,524700.0
2014-06-17 14:00:00,15.55,15.56,15.54,15.54,457000.0,12.3952,12.4031,12.3872,12.3872,457000.0
2014-06-17 14:05:00,15.53,15.55,15.53,15.54,305400.0,12.3792,12.3952,12.3792,12.3872,305400.0
2014-06-17 14:10:00,15.54,15.55,15.54,15.54,153100.0,12.3872,12.3952,12.3872,12.3872,153100.0
2014-06-17 14:15:00,15.55,15.57,15.54,15.57,412100.0,12.3952,12.4111,12.3872,12.4111,412100.0
2014-06-17 14:20:00,15.56,15.58,15.56,15.58,455100.0,12.4031,12.4191,12.4031,12.4191,455100.0
2014-06-17 14:25:00,15.58,15.58,15.57,15.58,396000.0,12.4191,12.4191,12.4111,12.4191,396000.0
2014-06-17 14:30:00,15.57,15.58,15.57,15.58,223300.0,12.4111,12.4191,12.4111,12.4191,223300.0
2014-06-17 14:35:00,15.58,15.59,15.57,15.59,446900.0,12.4191,12.427,12.4111,12.427,446900.0
2014-06-17 14:40:00,15.59,15.59,15.57,15.57,620800.0,12.427,12.427,12.4111,12.4111,620800.0
2014-06-17 14:45:00,15.58,15.58,15.57,15.58,133400.0,12.4191,12.4191,12.4111,12.4191,133400.0
2014-06-17 14:50:00,15.58,15.58,15.57,15.58,206100.0,12.4191,12.4191,12.4111,12.4191,206100.0
2014-06-17 14:55:00,15.58,15.58,15.57,15.58,139300.0,12.4191,12.4191,12.4111,12.4191,139300.0
2014-06-17 15:00:00,15.58,15.58,15.56,15.57,655800.0,12.4191,12.4191,12.4031,12.4111,655800.0
2014-06-17 15:05:00,15.57,15.57,15.55,15.57,605400.0,12.4111,12.4111,12.3952,12.4111,605400.0
2014-06-17 15:10:00,15.57,15.57,15.55,15.56,659700.0,12.4111,12.4111,12.3952,12.4031,659700.0
2014-06-17 15:15:00,15.56,15.56,15.55,15.56,127900.0,12.4031,12.4031,12.3952,12.4031,127900.0
2014-06-17 15:20:00,15.56,15.56,15.55,15.56,283800.0,12.4031,12.4031,12.3952,12.4031,283800.0
2014-06-17 15:25:00,15.56,15.56,15.55,15.55,368900.0,12.4031,12.4031,12.3952,12.3952,368900.0
2014-06-17 15:30:00,15.55,15.59,15.55,15.59,1482400.0,12.3952,12.427,12.3952,12.427,1482400.0
2014-06-17 15:35:00,15.58,15.59,15.57,15.59,946800.0,12.4191,12.427,12.4111,12.427,946800.0
2014-06-17 15:40:00,15.59,15.62,15.58,15.62,1467600.0,12.427,12.451,12.4191,12.451,1467600.0
2014-06-17 15:45:00,15.62,15.62,15.59,15.59,1477200.0,12.451,12.451,12.427,12.427,1477200.0
2014-06-17 15:50:00,15.6,15.6,15.58,15.59,2130000.0,12.435,12.435,12.4191,12.427,2130000.0
2014-06-17 15:55:00,15.6,15.61,15.59,15.59,2855700.0,12.435,12.443,12.427,12.427,2855700.0
2014-06-18 09:30:00,15.63,15.64,15.5,15.52,2303400.0,12.4589,12.4669,12.3553,12.3712,2303400.0
2014-06-18 09:35:00,15.52,15.58,15.5,15.58,1973200.0,12.3712,12.4191,12.3553,12.4191,1973200.0
2014-06-18 09:40:00,15.58,15.58,15.52,15.53,1093200.0,12.4191,12.4191,12.3712,12.3792,1093200.0
2014-06-18 09:45:00,15.53,15.55,15.51,15.54,897900.0,12.3792,12.3952,12.3633,12.3872,897900.0
2014-06-18 09:50:00,15.54,15.57,15.52,15.56,1001200.0,12.3872,12.4111,12.3712,12.4031,1001200.0
2014-06-18 09:55:00,15.56,15.57,15.54,15.54,738900.0,12.4031,12.4111,12.3872,12.3872,738900.0
2014-06-18 10:00:00,15.54,15.56,15.54,15.54,1650700.0,12.3872,12.4031,12.3872,12.3872,1650700.0
2014-06-18 10:05:00,15.54,15.56,15.52,15.54,634000.0,12.3872,12.4031,12.3712,12.3872,634000.0
2014-06-18 10:10:00,15.54,15.55,15.52,15.54,402500.0,12.3872,12.3952,12.3712,12.3872,402500.0
2014-06-18 10:15:00,15.54,15.54,15.52,15.54,447500.0,12.3872,12.3872,12.3712,12.3872,447500.0
2014-06-18 10:20:00,15.54,15.54,15.52,15.53,339900.0,12.3872,12.3872,12.3712,12.3792,339900.0
2014-06-18 10:25:00,15.53,15.55,15.52,15.54,419500.0,12.3792,12.3952,12.3712,12.3872,419500.0
2014-06-18 10:30:00,15.54,15.54,15.53,15.54,222000.0,12.3872,12.3872,12.3792,12.3872,222000.0
2014-06-18 10:35:00,15.53,15.54,15.52,15.52,427900.0,12.3792,12.3872,12.3712,12.3712,427900.0
2014-06-18 10:40:00,15.53,15.53,15.47,15.47,1254200.0,12.3792,12.3792,12.3314,12.3314,1254200.0
2014-06-18 10:45:00,15.48,15.5,15.46,15.48,1387100.0,12.3394,12.3553,12.3234,12.3394,1387100.0
2014-06-18 10:50:00,15.49,15.49,15.46,15.46,607500.0,12.3473,12.3473,12.3234,12.3234,607500.0
2014-06-18 10:55:00,15.46,15.47,15.45,15.45,974400.0,12.3234,12.3314,12.3154,12.3154,974400.0
2014-06-18 11:00:00,15.46,15.47,15.44,15.46,1050400.0,12.3234,12.3314,12.3075,12.3234,1050400.0
2014-06-18 11:05:00,15.46,15.48,15.46,15.47,496400.0,12.3234,12.3394,12.3234,12.3314,496400.0
2014-06-18 11:10:00,15.46,15.49,15.46,15.48,471000.0,12.3234,12.3473,12.3234,12.3394,471000.0
2014-06-18 11:15:00,15.49,15.49,15.48,15.49,430400.0,12.3473,12.3473,12.3394,12.3473,430400.0
2014-06-18 11:20:00,15.49,15.49,15.46,15.46,484500.0,12.3473,12.3473,12.3234,12.3234,484500.0
2014-06-18 11:25:00,15.47,15.48,15.47,15.48,290800.0,12.3314,12.3394,12.3314,12.3394,290800.0
2014-06-18 11:30:00,15.47,15.49,15.47,15.49,270200.0,12.3314,12.3473,12.3314,12.3473,270200.0
2014-06-18 11:35:00,15.48,15.49,15.47,15.47,268600.0,12.3394,12.3473,12.3314,12.3314,268600.0
2014-06-18 11:40:00,15.47,15.48,15.47,15.48,158600.0,12.3314,12.3394,12.3314,12.3394,158600.0
2014-06-18 11:45:00,15.48,15.48,15.47,15.48,212900.0,12.3394,12.3394,12.3314,12.3394,212900.0
2014-06-18 11:50:00,15.48,15.48,15.47,15.48,184200.0,12.3394,12.3394,12.3314,12.3394,184200.0
2014-06-18 11:55:00,15.47,15.48,15.47,15.47,115400.0,12.3314,12.3394,12.3314,12.3314,115400.0
2014-06-18 12:00:00,15.48,15.48,15.46,15.46,258700.0,12.3394,12.3394,12.3234,12.3234,258700.0
2014-06-18 12:05:00,15.46,15.47,15.46,15.46,152600.0,12.3234,12.3314,12.3234,12.3234,152600.0
2014-06-18 12:10:00,15.47,15.48,15.46,15.48,435500.0,12.3314,12.3394,12.3234,12.3394,435500.0
2014-06-18 12:15:00,15.48,15.48,15.47,15.48,124000.0,12.3394,12.3394,12.3314,12.3394,124000.0
2014-06-18 12:20:00,15.47,15.48,15.47,15.47,102300.0,12.3314,12.3394,12.3314,12.3314,102300.0
2014-06-18 12:25:00,15.48,15.48,15.47,15.47,218700.0,12.3394,12.3394,12.3314,12.3314,218700.0
2014-06-18 12:30:00,15.48,15.49,15.47,15.47,716300.0,12.3394,12.3473,12.3314,12.3314,716300.0
2014-06-18 12:35:00,15.48,15.5,15.47,15.49,283700.0,12.3394,12.3553,12.3314,12.3473,283700.0
2014-06-18 12:40:00,15.5,15.52,15.49,15.52,457100.0,12.3553,12.3712,12.3473,12.3712,457100.0
2014-06-18 12:45:00,15.51,15.53,15.51,15.53,434800.0,12.3633,12.3792,12.3633,12.3792,434800.0
2014-06-18 12:50:00,15.53,15.54,15.52,15.54,436400.0,12.3792,12.3872,12.3712,12.3872,436400.0
2014-06-18 12:55:00,15.54,15.54,15.53,15.54,367000.0,12.3872,12.3872,12.3792,12.3872,367000.0
2014-06-18 13:00:00,15.54,15.54,15.52,15.53,509000.0,12.3872,12.3872,12.3712,12.3792,509000.0
2014-06-18 13:05:00,15.54,15.54,15.51,15.51,360100.0,12.3872,12.3872,12.3633,12.3633,360100.0
2014-06-18 13:10:00,15.51,15.54,15.51,15.53,297500.0,12.3633,12.3872,12.3633,12.3792,297500.0
2014-06-18 13:15:00,15.54,15.54,15.53,15.54,184500.0,12.3872,12.3872,12.3792,12.3872,184500.0
2014-06-18 13:20:00,15.53,15.54,15.53,15.54,117000.0,12.3792,12.3872,12.3792,12.3872,117000.0
2014-06-18 13:25:00,15.54,15.54,15.53,15.54,197600.0,12.3872,12.3872,12.3792,12.3872,197600.0
2014-06-18 13:30:00,15.53,15.54,15.53,15.54,565600.0,12.3792,12.3872,12.3792,12.3872,565600.0
2014-06-18 13:35:00,15.53,15.54,15.52,15.53,604500.0,12.3792,12.3872,12.3712,12.3792,604500.0
2014-06-18 13:40:00,15.53,15.53,15.52,15.52,122200.0,12.3792,12.3792,12.3712,12.3712,122200.0
2014-06-18 13:45:00,15.53,15.55,15.52,15.54,302300.0,12.3792,12.3952,12.3712,12.3872,302300.0
2014-06-18 13:50:00,15.54,15.57,15.54,15.56,793600.0,12.3872,12.4111,12.3872,12.4031,793600.0
2014-06-18 13:55:00,15.56,15.58,15.55,15.55,448800.0,12.4031,12.4191,12.3952,12.3952,448800.0
2014-06-18 14:00:00,15.55,15.58,15.52,15.53,1707900.0,12.3952,12.4191,12.3712,12.3792,1707900.0
2014-06-18 14:05:00,15.53,15.55,15.47,15.55,2011700.0,12.3792,12.3952,12.3314,12.3952,2011700.0
2014-06-18 14:10:00,15.55,15.65,15.54,15.64,2095800.0,12.3952,12.4749,12.3872,12.4669,2095800.0
2014-06-18 14:15:00,15.64,15.65,15.6,15.6,2193500.0,12.4669,12.4749,12.435,12.435,2193500.0
2014-06-18 14:20:00,15.61,15.64,15.6,15.62,1113000.0,12.443,12.4669,12.435,12.451,1113000.0
2014-06-18 14:25:00,15.61,15.62,15.61,15.61,276200.0,12.443,12.451,12.443,12.443,276200.0
2014-06-18 14:30:00,15.62,15.65,15.61,15.63,1413900.0,12.451,12.4749,12.443,12.4589,1413900.0
2014-06-18 14:35:00,15.63,15.63,15.59,15.59,1521400.0,12.4589,12.4589,12.427,12.427,1521400.0
2014-06-18 14:40:00,15.6,15.6,15.56,15.59,1305300.0,12.435,12.435,12.4031,12.427,1305300.0
2014-06-18 14:45:00,15.59,15.6,15.55,15.57,1802600.0,12.427,12.435,12.3952,12.4111,1802600.0
2014-06-18 14:50:00,15.57,15.58,15.55,15.57,856500.0,12.4111,12.4191,12.3952,12.4111,856500.0
2014-06-18 14:55:00,15.57,15.57,15.54,15.55,983100.0,12.4111,12.4111,12.3872,12.3952,983100.0
2014-06-18 15:00:00,15.55,15.6,15.55,15.58,871000.0,12.3952,12.435,12.3952,12.4191,871000.0
2014-06-18 15:05:00,15.58,15.63,15.58,15.62,934700.0,12.4191,12.4589,12.4191,12.451,934700.0
2014-06-18 15:10:00,15.61,15.64,15.61,15.63,1221900.0,12.443,12.4669,12.443,12.4589,1221900.0
2014-06-18 15:15:00,15.63,15.64,15.62,15.64,690100.0,12.4589,12.4669,12.451,12.4669,690100.0
2014-06-18 15:20:00,15.63,15.64,15.62,15.63,582900.0,12.4589,12.4669,12.451,12.4589,582900.0
2014-06-18 15:25:00,15.63,15.64,15.61,15.64,691900.0,12.4589,12.4669,12.443,12.4669,691900.0
2014-06-18 15:30:00,15.64,15.65,15.63,15.65,869200.0,12.4669,12.4749,12.4589,12.4749,869200.0
2014-06-18 15:35:00,15.65,15.69,15.64,15.67,1412100.0,12.4749,12.5068,12.4669,12.4908,1412100.0
2014-06-18 15:40:00,15.67,15.68,15.65,15.68,1295000.0,12.4908,12.4988,12.4749,12.4988,1295000.0
2014-06-18 15:45:00,15.68,15.68,15.65,15.66,1772700.0,12.4988,12.4988,12.4749,12.4828,1772700.0
2014-06-18 15:50:00,15.66,15.67,15.65,15.67,1171600.0,12.4828,12.4908,12.4749,12.4908,1171600.0
2014-06-18 15:55:00,15.67,15.68,15.65,15.65,4009500.0,12.4908,12.4988,12.4749,12.4749,4009500.0
2014-06-19 09:30:00,15.66,15.67,15.56,15.6,2224900.0,12.4828,12.4908,12.4031,12.435,2224900.0
2014-06-19 09:35:00,15.6,15.61,15.57,15.58,1223900.0,12.435,12.443,12.4111,12.4191,1223900.0
2014-06-19 09:40:00,15.59,15.59,15.55,15.57,1366200.0,12.427,12.427,12.3952,12.4111,1366200.0
2014-06-19 09:45:00,15.57,15.58,15.54,15.54,629200.0,12.4111,12.4191,12.3872,12.3872,629200.0
2014-06-19 09:50:00,15.55,15.56,15.54,15.55,814500.0,12.3952,12.4031,12.3872,12.3952,814500.0
2014-06-19 09:55:00,15.56,15.57,15.53,15.54,610400.0,12.4031,12.4111,12.3792,12.3872,610400.0
2014-06-19 10:00:00,15.53,15.56,15.52,15.54,1025800.0,12.3792,12.4031,12.3712,12.3872,1025800.0
2014-06-19 10:05:00,15.53,15.54,15.51,15.53,578700.0,12.3792,12.3872,12.3633,12.3792,578700.0
2014-06-19 10:10:00,15.53,15.54,15.52,15.52,374900.0,12.3792,12.3872,12.3712,12.3712,374900.0
2014-06-19 10:15:00,15.53,15.56,15.52,15.55,855400.0,12.3792,12.4031,12.3712,12.3952,855400.0
2014-06-19 10:20:00,15.54,15.55,15.54,15.54,288500.0,12.3872,12.3952,12.3872,12.3872,288500.0
2014-06-19 10:25:00,15.54,15.55,15.53,15.53,327000.0,12.3872,12.3952,12.3792,12.3792,327000.0
2014-06-19 10:30:00,15.54,15.55,15.52,15.54,548400.0,12.3872,12.3952,12.3712,12.3872,548400.0
2014-06-19 10:35:00,15.54,15.57,15.53,15.53,461300.0,12.3872,12.4111,12.3792,12.3792,461300.0
2014-06-19 10:40:00,15.53,15.56,15.53,15.54,422100.0,12.3792,12.4031,12.3792,12.3872,422100.0
2014-06-19 10:45:00,15.54,15.56,15.54,15.54,231600.0,12.3872,12.4031,12.3872,12.3872,231600.0
2014-06-19 10:50:00,15.55,15.55,15.52,15.53,220300.0,12.3952,12.3952,12.3712,12.3792,220300.0
2014-06-19 10:55:00,15.52,15.54,15.51,15.52,806200.0,12.3712,12.3872,12.3633,12.3712,806200.0
2014-06-19 11:00:00,15.52,15.54,15.51,15.53,622100.0,12.3712,12.3872,12.3633,12.3792,622100.0
2014-06-19 11:05:00,15.53,15.53,15.5,15.51,429800.0,12.3792,12.3792,12.3553,12.3633,429800.0
2014-06-19 11:10:00,15.51,15.52,15.5,15.52,326900.0,12.3633,12.3712,12.3553,12.3712,326900.0
2014-06-19 11:15:00,15.51,15.53,15.51,15.52,338900.0,12.3633,12.3792,12.3633,12.3712,338900.0
2014-06-19 11:20:00,15.53,15.54,15.51,15.52,848800.0,12.3792,12.3872,12.3633,12.3712,848800.0
2014-06-19 11:25:00,15.53,15.55,15.52,15.53,298500.0,12.3792,12.3952,12.3712,12.3792,298500.0
2014-06-19 11:30:00,15.53,15.53,15.51,15.52,298800.0,12.3792,12.3792,12.3633,12.3712,298800.0
2014-06-19 11:35:00,15.52,15.52,15.51,15.52,237500.0,12.3712,12.3712,12.3633,12.3712,237500.0
2014-06-19 11:40:00,15.51,15.53,15.51,15.52,330400.0,12.3633,12.3792,12.3633,12.3712,330400.0
2014-06-19 11:45:00,15.52,15.54,15.52,15.53,408500.0,12.3712,12.3872,12.3712,12.3792,408500.0
2014-06-19 11:50:00,15.53,15.54,15.52,15.53,494400.0,12.3792,12.3872,12.3712,12.3792,494400.0
2014-06-19 11:55:00,15.53,15.54,15.53,15.53,166100.0,12.3792,12.3872,12.3792,12.3792,166100.0
2014-06-19 12:00:00,15.53,15.54,15.52,15.53,258500.0,12.3792,12.3872,12.3712,12.3792,258500.0
2014-06-19 12:05:00,15.53,15.55,15.52,15.55,515400.0,12.3792,12.3952,12.3712,12.3952,515400.0
2014-06-19 12:10:00,15.55,15.55,15.53,15.53,289800.0,12.3952,12.3952,12.3792,12.3792,289800.0
2014-06-19 12:15:00,15.54,15.55,15.53,15.54,224500.0,12.3872,12.3952,12.3792,12.3872,224500.0
2014-06-19 12:20:00,15.54,15.54,15.53,15.54,230700.0,12.3872,12.3872,12.3792,12.3872,230700.0
2014-06-19 12:25:00,15.54,15.54,15.53,15.53,136700.0,12.3872,12.3872,12.3792,12.3792,136700.0
2014-06-19 12:30:00,15.53,15.55,15.53,15.54,213400.0,12.3792,12.3952,12.3792,12.3872,213400.0
2014-06-19 12:35:00,15.55,15.55,15.54,15.55,243300.0,12.3952,12.3952,12.3872,12.3952,243300.0
2014-06-19 12:40:00,15.54,15.55,15.54,15.54,123700.0,12.3872,12.3952,12.3872,12.3872,123700.0
2014-06-19 12:45:00,15.55,15.55,15.54,15.55,521300.0,12.3952,12.3952,12.3872,12.3952,521300.0
2014-06-19 12:50:00,15.55,15.55,15.54,15.54,279900.0,12.3952,12.3952,12.3872,12.3872,279900.0
2014-06-19 12:55:00,15.54,15.55,15.54,15.54,185400.0,12.3872,12.3952,12.3872,12.3872,185400.0
2014-06-19 13:00:00,15.54,15.55,15.53,15.53,234300.0,12.3872,12.3952,12.3792,12.3792,234300.0
2014-06-19 13:05:00,15.54,15.54,15.53,15.53,67900.0,12.3872,12.3872,12.3792,12.3792,67900.0
2014-06-19 13:10:00,15.54,15.54,15.5,15.5,416700.0,12.3872,12.3872,12.3553,12.3553,416700.0
2014-06-19 13:15:00,15.51,15.53,15.5,15.53,581600.0,12.3633,12.3792,12.3553,12.3792,581600.0
2014-06-19 13:20:00,15.53,15.53,15.52,15.53,159200.0,12.3792,12.3792,12.3712,12.3792,159200.0
2014-06-19 13:25:00,15.53,15.55,15.53,15.54,272000.0,12.3792,12.3952,12.3792,12.3872,272000.0
2014-06-19 13:30:00,15.53,15.54,15.52,15.52,212700.0,12.3792,12.3872,12.3712,12.3712,212700.0
2014-06-19 13:35:00,15.53,15.55,15.53,15.54,344500.0,12.3792,12.3952,12.3792,12.3872,344500.0
2014-06-19 13:40:00,15.54,15.55,15.53,15.54,284000.0,12.3872,12.3952,12.3792,12.3872,284000.0
2014-06-19 13:45:00,15.53,15.54,15.53,15.53,113500.0,12.3792,12.3872,12.3792,12.3792,113500.0
2014-06-19 13:50:00,15.54,15.54,15.53,15.53,49500.0,12.3872,12.3872,12.3792,12.3792,49500.0
2014-06-19 13:55:00,15.53,15.55,15.53,15.54,372200.0,12.3792,12.3952,12.3792,12.3872,372200.0
2014-06-19 14:00:00,15.54,15.54,15.53,15.54,81300.0,12.3872,12.3872,12.3792,12.3872,81300.0
2014-06-19 14:05:00,15.54,15.54,15.53,15.53,77100.0,12.3872,12.3872,12.3792,12.3792,77100.0
2014-06-19 14:10:00,15.53,15.55,15.53,15.54,452700.0,12.3792,12.3952,12.3792,12.3872,452700.0
2014-06-19 14:15:00,15.53,15.54,15.53,15.54,134000.0,12.3792,12.3872,12.3792,12.3872,134000.0
2014-06-19 14:20:00,15.53,15.55,15.53,15.54,265800.0,12.3792,12.3952,12.3792,12.3872,265800.0
2014-06-19 14:25:00,15.54,15.55,15.52,15.52,413100.0,12.3872,12.3952,12.3712,12.3712,413100.0
2014-06-19 14:30:00,15.53,15.53,15.52,15.53,304000.0,12.3792,12.3792,12.3712,12.3792,304000.0
2014-06-19 14:35:00,15.52,15.53,15.52,15.52,162600.0,12.3712,12.3792,12.3712,12.3712,162600.0
2014-06-19 14:40:00,15.52,15.53,15.52,15.52,185200.0,12.3712,12.3792,12.3712,12.3712,185200.0
2014-06-19 14:45:00,15.53,15.53,15.52,15.53,209700.0,12.3792,12.3792,12.3712,12.3792,209700.0
2014-06-19 14:50:00,15.53,15.54,15.52,15.53,272100.0,12.3792,12.3872,12.3712,12.3792,272100.0
2014-06-19 14:55:00,15.52,15.53,15.52,15.53,101900.0,12.3712,12.3792,12.3712,12.3792,101900.0
2014-06-19 15:00:00,15.53,15.54,15.52,15.54,306000.0,12.3792,12.3872,12.3712,12.3872,306000.0
2014-06-19 15:05:00,15.54,15.54,15.53,15.53,412900.0,12.3872,12.3872,12.3792,12.3792,412900.0
2014-06-19 15:10:00,15.53,15.54,15.53,15.54,153600.0,12.3792,12.3872,12.3792,12.3872,153600.0
2014-06-19 15:15:00,15.54,15.54,15.53,15.54,101800.0,12.3872,12.3872,12.3792,12.3872,101800.0
2014-06-19 15:20:00,15.54,15.55,15.53,15.54,562600.0,12.3872,12.3952,12.3792,12.3872,562600.0
2014-06-19 15:25:00,15.55,15.55,15.53,15.54,457500.0,12.3952,12.3952,12.3792,12.3872,457500.0
2014-06-19 15:30:00,15.54,15.55,15.53,15.55,610700.0,12.3872,12.3952,12.3792,12.3952,610700.0
2014-06-19 15:35:00,15.54,15.56,15.54,15.54,1363700.0,12.3872,12.4031,12.3872,12.3872,1363700.0
2014-06-19 15:40:00,15.54,15.55,15.54,15.54,624000.0,12.3872,12.3952,12.3872,12.3872,624000.0
2014-06-19 15:45:00,15.54,15.55,15.54,15.55,627500.0,12.3872,12.3952,12.3872,12.3952,627500.0
2014-06-19 15:50:00,15.55,15.55,15.53,15.54,1058100.0,12.3952,12.3952,12.3792,12.3872,1058100.0
2014-06-19 15:55:00,15.54,15.55,15.53,15.55,1374200.0,12.3872,12.3952,12.3792,12.3952,1374200.0
2014-06-20 09:30:00,15.63,15.63,15.58,15.62,11557600.0,12.467,12.467,12.4271,12.459,11557600.0
2014-06-20 09:35:00,15.62,15.62,15.59,15.6,1010600.0,12.459,12.459,12.4351,12.4431,1010600.0
2014-06-20 09:40:00,15.59,15.6,15.58,15.58,471700.0,12.4351,12.4431,12.4271,12.4271,471700.0
2014-06-20 09:45:00,15.59,15.59,15.55,15.57,985500.0,12.4351,12.4351,12.4032,12.4191,985500.0
2014-06-20 09:50:00,15.58,15.59,15.57,15.59,595200.0,12.4271,12.4351,12.4191,12.4351,595200.0
2014-06-20 09:55:00,15.58,15.59,15.57,15.58,458700.0,12.4271,12.4351,12.4191,12.4271,458700.0
2014-06-20 10:00:00,15.59,15.6,15.57,15.58,628900.0,12.4351,12.4431,12.4191,12.4271,628900.0
2014-06-20 10:05:00,15.59,15.59,15.57,15.59,245200.0,12.4351,12.4351,12.4191,12.4351,245200.0
2014-06-20 10:10:00,15.59,15.6,15.58,15.59,339500.0,12.4351,12.4431,12.4271,12.4351,339500.0
2014-06-20 10:15:00,15.59,15.6,15.58,15.58,340000.0,12.4351,12.4431,12.4271,12.4271,340000.0
2014-06-20 10:20:00,15.58,15.59,15.55,15.56,848700.0,12.4271,12.4351,12.4032,12.4112,848700.0
2014-06-20 10:25:00,15.56,15.57,15.53,15.54,615300.0,12.4112,12.4191,12.3872,12.3952,615300.0
2014-06-20 10:30:00,15.54,15.55,15.52,15.52,455200.0,12.3952,12.4032,12.3793,12.3793,455200.0
2014-06-20 10:35:00,15.52,15.54,15.52,15.54,497400.0,12.3793,12.3952,12.3793,12.3952,497400.0
2014-06-20 10:40:00,15.54,15.54,15.51,15.52,400500.0,12.3952,12.3952,12.3713,12.3793,400500.0
2014-06-20 10:45:00,15.52,15.54,15.51,15.54,399100.0,12.3793,12.3952,12.3713,12.3952,399100.0
2014-06-20 10:50:00,15.54,15.55,15.53,15.55,229500.0,12.3952,12.4032,12.3872,12.4032,229500.0
2014-06-20 10:55:00,15.55,15.56,15.54,15.55,328900.0,12.4032,12.4112,12.3952,12.4032,328900.0
2014-06-20 11:00:00,15.56,15.57,15.55,15.56,312600.0,12.4112,12.4191,12.4032,12.4112,312600.0
2014-06-20 11:05:00,15.56,15.57,15.56,15.57,177000.0,12.4112,12.4191,12.4112,12.4191,177000.0
2014-06-20 11:10:00,15.57,15.57,15.56,15.56,1556400.0,12.4191,12.4191,12.4112,12.4112,1556400.0
2014-06-20 11:15:00,15.57,15.57,15.56,15.56,156200.0,12.4191,12.4191,12.4112,12.4112,156200.0
2014-06-20 11:20:00,15.56,15.57,15.56,15.56,223100.0,12.4112,12.4191,12.4112,12.4112,223100.0
2014-06-20 11:25:00,15.57,15.57,15.55,15.55,383600.0,12.4191,12.4191,12.4032,12.4032,383600.0
2014-06-20 11:30:00,15.56,15.56,15.54,15.56,382000.0,12.4112,12.4112,12.3952,12.4112,382000.0
2014-06-20 11:35:00,15.56,15.57,15.55,15.57,205700.0,12.4112,12.4191,12.4032,12.4191,205700.0
2014-06-20 11:40:00,15.57,15.57,15.56,15.56,248800.0,12.4191,12.4191,12.4112,12.4112,248800.0
2014-06-20 11:45:00,15.56,15.57,15.56,15.57,175700.0,12.4112,12.4191,12.4112,12.4191,175700.0
2014-06-20 11:50:00,15.57,15.57,15.54,15.56,471400.0,12.4191,12.4191,12.3952,12.4112,471400.0
2014-06-20 11:55:00,15.55,15.56,15.54,15.54,221100.0,12.4032,12.4112,12.3952,12.3952,221100.0
2014-06-20 12:00:00,15.54,15.55,15.53,15.53,177500.0,12.3952,12.4032,12.3872,12.3872,177500.0
2014-06-20 12:05:00,15.53,15.54,15.52,15.52,251300.0,12.3872,12.3952,12.3793,12.3793,251300.0
2014-06-20 12:10:00,15.53,15.53,15.49,15.5,1004800.0,12.3872,12.3872,12.3553,12.3633,1004800.0
2014-06-20 12:15:00,15.51,15.51,15.5,15.5,172200.0,12.3713,12.3713,12.3633,12.3633,172200.0
2014-06-20 12:20:00,15.51,15.51,15.48,15.49,417700.0,12.3713,12.3713,12.3473,12.3553,417700.0
2014-06-20 12:25:00,15.49,15.49,15.47,15.48,488900.0,12.3553,12.3553,12.3394,12.3473,488900.0
2014-06-20 12:30:00,15.49,15.5,15.48,15.5,164600.0,12.3553,12.3633,12.3473,12.3633,164600.0
2014-06-20 12:35:00,15.49,15.5,15.47,15.48,319200.0,12.3553,12.3633,12.3394,12.3473,319200.0
2014-06-20 12:40:00,15.48,15.48,15.46,15.46,318600.0,12.3473,12.3473,12.3314,12.3314,318600.0
2014-06-20 12:45:00,15.46,15.47,15.46,15.46,178000.0,12.3314,12.3394,12.3314,12.3314,178000.0
2014-06-20 12:50:00,15.46,15.47,15.45,15.47,463700.0,12.3314,12.3394,12.3234,12.3394,463700.0
2014-06-20 12:55:00,15.46,15.49,15.46,15.49,683300.0,12.3314,12.3553,12.3314,12.3553,683300.0
2014-06-20 13:00:00,15.49,15.5,15.47,15.47,305500.0,12.3553,12.3633,12.3394,12.3394,305500.0
2014-06-20 13:05:00,15.47,15.48,15.45,15.46,526000.0,12.3394,12.3473,12.3234,12.3314,526000.0
2014-06-20 13:10:00,15.46,15.48,15.45,15.47,302100.0,12.3314,12.3473,12.3234,12.3394,302100.0
2014-06-20 13:15:00,15.48,15.48,15.47,15.48,90200.0,12.3473,12.3473,12.3394,12.3473,90200.0
2014-06-20 13:20:00,15.47,15.48,15.47,15.47,75900.0,12.3394,12.3473,12.3394,12.3394,75900.0
2014-06-20 13:25:00,15.47,15.48,15.47,15.47,127400.0,12.3394,12.3473,12.3394,12.3394,127400.0
2014-06-20 13:30:00,15.48,15.48,15.46,15.46,242600.0,12.3473,12.3473,12.3314,12.3314,242600.0
2014-06-20 13:35:00,15.46,15.47,15.45,15.46,373300.0,12.3314,12.3394,12.3234,12.3314,373300.0
2014-06-20 13:40:00,15.45,15.46,15.45,15.46,92200.0,12.3234,12.3314,12.3234,12.3314,92200.0
2014-06-20 13:45:00,15.45,15.46,15.44,15.45,686900.0,12.3234,12.3314,12.3154,12.3234,686900.0
2014-06-20 13:50:00,15.44,15.46,15.44,15.45,395000.0,12.3154,12.3314,12.3154,12.3234,395000.0
2014-06-20 13:55:00,15.45,15.46,15.45,15.46,177000.0,12.3234,12.3314,12.3234,12.3314,177000.0
2014-06-20 14:00:00,15.46,15.46,15.45,15.46,165900.0,12.3314,12.3314,12.3234,12.3314,165900.0
2014-06-20 14:05:00,15.45,15.48,15.45,15.48,638900.0,12.3234,12.3473,12.3234,12.3473,638900.0
2014-06-20 14:10:00,15.48,15.48,15.47,15.47,243400.0,12.3473,12.3473,12.3394,12.3394,243400.0
2014-06-20 14:15:00,15.48,15.48,15.47,15.47,174900.0,12.3473,12.3473,12.3394,12.3394,174900.0
2014-06-20 14:20:00,15.47,15.48,15.47,15.48,112600.0,12.3394,12.3473,12.3394,12.3473,112600.0
2014-06-20 14:25:00,15.48,15.48,15.47,15.47,447700.0,12.3473,12.3473,12.3394,12.3394,447700.0
2014-06-20 14:30:00,15.47,15.48,15.46,15.46,356700.0,12.3394,12.3473,12.3314,12.3314,356700.0
2014-06-20 14:35:00,15.46,15.47,15.46,15.46,128200.0,12.3314,12.3394,12.3314,12.3314,128200.0
2014-06-20 14:40:00,15.46,15.47,15.46,15.46,261000.0,12.3314,12.3394,12.3314,12.3314,261000.0
2014-06-20 14:45:00,15.46,15.47,15.46,15.46,140900.0,12.3314,12.3394,12.3314,12.3314,140900.0
2014-06-20 14:50:00,15.46,15.47,15.45,15.45,423800.0,12.3314,12.3394,12.3234,12.3234,423800.0
2014-06-20 14:55:00,15.45,15.46,15.45,15.45,317200.0,12.3234,12.3314,12.3234,12.3234,317200.0
2014-06-20 15:00:00,15.45,15.46,15.44,15.45,918700.0,12.3234,12.3314,12.3154,12.3234,918700.0
2014-06-20 15:05:00,15.46,15.46,15.45,15.45,114400.0,12.3314,12.3314,12.3234,12.3234,114400.0
2014-06-20 15:10:00,15.45,15.46,15.44,15.45,844200.0,12.3234,12.3314,12.3154,12.3234,844200.0
2014-06-20 15:15:00,15.46,15.46,15.45,15.46,284600.0,12.3314,12.3314,12.3234,12.3314,284600.0
2014-06-20 15:20:00,15.45,15.46,15.45,15.45,168500.0,12.3234,12.3314,12.3234,12.3234,168500.0
2014-06-20 15:25:00,15.46,15.46,15.45,15.46,264400.0,12.3314,12.3314,12.3234,12.3314,264400.0
2014-06-20 15:30:00,15.45,15.46,15.45,15.46,488900.0,12.3234,12.3314,12.3234,12.3314,488900.0
2014-06-20 15:35:00,15.46,15.46,15.45,15.46,440600.0,12.3314,12.3314,12.3234,12.3314,440600.0
2014-06-20 15:40:00,15.45,15.46,15.44,15.44,805100.0,12.3234,12.3314,12.3154,12.3154,805100.0
2014-06-20 15:45:00,15.45,15.46,15.44,15.46,1333300.0,12.3234,12.3314,12.3154,12.3314,1333300.0
2014-06-20 15:50:00,15.45,15.47,15.45,15.46,1106100.0,12.3234,12.3394,12.3234,12.3314,1106100.0
2014-06-20 15:55:00,15.46,15.47,15.45,15.45,2971400.0,12.3314,12.3394,12.3234,12.3234,2971400.0
2014-06-23 09:30:00,15.47,15.52,15.46,15.48,1588100.0,12.3394,12.3793,12.3314,12.3473,1588100.0
2014-06-23 09:35:00,15.48,15.49,15.38,15.39,2197700.0,12.3473,12.3553,12.2676,12.2756,2197700.0
2014-06-23 09:40:00,15.4,15.41,15.39,15.41,978300.0,12.2835,12.2915,12.2756,12.2915,978300.0
2014-06-23 09:45:00,15.41,15.42,15.38,15.42,673700.0,12.2915,12.2995,12.2676,12.2995,673700.0
2014-06-23 09:50:00,15.42,15.45,15.41,15.44,1090300.0,12.2995,12.3234,12.2915,12.3154,1090300.0
2014-06-23 09:55:00,15.45,15.46,15.43,15.46,672200.0,12.3234,12.3314,12.3075,12.3314,672200.0
2014-06-23 10:00:00,15.46,15.52,15.45,15.51,1321500.0,12.3314,12.3793,12.3234,12.3713,1321500.0
2014-06-23 10:05:00,15.5,15.52,15.49,15.51,2165700.0,12.3633,12.3793,12.3553,12.3713,2165700.0
2014-06-23 10:10:00,15.51,15.52,15.49,15.5,1743700.0,12.3713,12.3793,12.3553,12.3633,1743700.0
2014-06-23 10:15:00,15.5,15.54,15.5,15.54,1272600.0,12.3633,12.3952,12.3633,12.3952,1272600.0
2014-06-23 10:20:00,15.54,15.54,15.5,15.51,1315300.0,12.3952,12.3952,12.3633,12.3713,1315300.0
2014-06-23 10:25:00,15.52,15.52,15.49,15.52,857000.0,12.3793,12.3793,12.3553,12.3793,857000.0
2014-06-23 10:30:00,15.52,15.53,15.51,15.52,1442400.0,12.3793,12.3872,12.3713,12.3793,1442400.0
2014-06-23 10:35:00,15.53,15.53,15.49,15.49,784000.0,12.3872,12.3872,12.3553,12.3553,784000.0
2014-06-23 10:40:00,15.5,15.53,15.49,15.51,1237300.0,12.3633,12.3872,12.3553,12.3713,1237300.0
2014-06-23 10:45:00,15.5,15.52,15.5,15.51,274900.0,12.3633,12.3793,12.3633,12.3713,274900.0
2014-06-23 10:50:00,15.52,15.52,15.5,15.5,422300.0,12.3793,12.3793,12.3633,12.3633,422300.0
2014-06-23 10:55:00,15.51,15.53,15.5,15.53,733700.0,12.3713,12.3872,12.3633,12.3872,733700.0
2014-06-23 11:00:00,15.53,15.55,15.52,15.54,481700.0,12.3872,12.4032,12.3793,12.3952,481700.0
2014-06-23 11:05:00,15.54,15.55,15.52,15.54,739900.0,12.3952,12.4032,12.3793,12.3952,739900.0
2014-06-23 11:10:00,15.54,15.54,15.53,15.54,113100.0,12.3952,12.3952,12.3872,12.3952,113100.0
2014-06-23 11:15:00,15.53,15.54,15.53,15.54,139200.0,12.3872,12.3952,12.3872,12.3952,139200.0
2014-06-23 11:20:00,15.54,15.55,15.53,15.55,446700.0,12.3952,12.4032,12.3872,12.4032,446700.0
2014-06-23 11:25:00,15.55,15.56,15.53,15.53,717800.0,12.4032,12.4112,12.3872,12.3872,717800.0
2014-06-23 11:30:00,15.54,15.55,15.52,15.55,431100.0,12.3952,12.4032,12.3793,12.4032,431100.0
2014-06-23 11:35:00,15.55,15.55,15.53,15.53,298800.0,12.4032,12.4032,12.3872,12.3872,298800.0
2014-06-23 11:40:00,15.53,15.56,15.53,15.54,666700.0,12.3872,12.4112,12.3872,12.3952,666700.0
2014-06-23 11:45:00,15.54,15.55,15.54,15.54,359800.0,12.3952,12.4032,12.3952,12.3952,359800.0
2014-06-23 11:50:00,15.54,15.56,15.53,15.53,482000.0,12.3952,12.4112,12.3872,12.3872,482000.0
2014-06-23 11:55:00,15.54,15.55,15.53,15.54,468900.0,12.3952,12.4032,12.3872,12.3952,468900.0
2014-06-23 12:00:00,15.53,15.54,15.53,15.53,166800.0,12.3872,12.3952,12.3872,12.3872,166800.0
2014-06-23 12:05:00,15.54,15.55,15.53,15.55,255900.0,12.3952,12.4032,12.3872,12.4032,255900.0
2014-06-23 12:10:00,15.54,15.55,15.54,15.54,239400.0,12.3952,12.4032,12.3952,12.3952,239400.0
2014-06-23 12:15:00,15.55,15.56,15.54,15.56,316900.0,12.4032,12.4112,12.3952,12.4112,316900.0
2014-06-23 12:20:00,15.56,15.56,15.55,15.56,366600.0,12.4112,12.4112,12.4032,12.4112,366600.0
2014-06-23 12:25:00,15.55,15.56,15.55,15.55,427200.0,12.4032,12.4112,12.4032,12.4032,427200.0
2014-06-23 12:30:00,15.55,15.57,15.55,15.57,708000.0,12.4032,12.4191,12.4032,12.4191,708000.0
2014-06-23 12:35:00,15.57,15.61,15.56,15.61,1071800.0,12.4191,12.451,12.4112,12.451,1071800.0
2014-06-23 12:40:00,15.61,15.61,15.6,15.61,516100.0,12.451,12.451,12.4431,12.451,516100.0
2014-06-23 12:45:00,15.61,15.61,15.6,15.61,556700.0,12.451,12.451,12.4431,12.451,556700.0
2014-06-23 12:50:00,15.61,15.61,15.58,15.6,931600.0,12.451,12.451,12.4271,12.4431,931600.0
2014-06-23 12:55:00,15.61,15.61,15.6,15.6,151400.0,12.451,12.451,12.4431,12.4431,151400.0
2014-06-23 13:00:00,15.61,15.61,15.59,15.59,712000.0,12.451,12.451,12.4351,12.4351,712000.0
2014-06-23 13:05:00,15.58,15.59,15.56,15.56,383600.0,12.4271,12.4351,12.4112,12.4112,383600.0
2014-06-23 13:10:00,15.56,15.57,15.55,15.56,274900.0,12.4112,12.4191,12.4032,12.4112,274900.0
2014-06-23 13:15:00,15.56,15.57,15.55,15.55,469600.0,12.4112,12.4191,12.4032,12.4032,469600.0
2014-06-23 13:20:00,15.55,15.57,15.55,15.55,333300.0,12.4032,12.4191,12.4032,12.4032,333300.0
2014-06-23 13:25:00,15.55,15.56,15.54,15.55,717600.0,12.4032,12.4112,12.3952,12.4032,717600.0
2014-06-23 13:30:00,15.55,15.56,15.54,15.55,316000.0,12.4032,12.4112,12.3952,12.4032,316000.0
2014-06-23 13:35:00,15.55,15.56,15.54,15.54,415000.0,12.4032,12.4112,12.3952,12.3952,415000.0
2014-06-23 13:40:00,15.54,15.55,15.54,15.54,82100.0,12.3952,12.4032,12.3952,12.3952,82100.0
2014-06-23 13:45:00,15.54,15.55,15.53,15.53,229100.0,12.3952,12.4032,12.3872,12.3872,229100.0
2014-06-23 13:50:00,15.53,15.54,15.53,15.53,149100.0,12.3872,12.3952,12.3872,12.3872,149100.0
2014-06-23 13:55:00,15.53,15.54,15.53,15.54,242100.0,12.3872,12.3952,12.3872,12.3952,242100.0
2014-06-23 14:00:00,15.53,15.54,15.53,15.53,420000.0,12.3872,12.3952,12.3872,12.3872,420000.0
2014-06-23 14:05:00,15.53,15.54,15.52,15.54,687300.0,12.3872,12.3952,12.3793,12.3952,687300.0
2014-06-23 14:10:00,15.53,15.57,15.53,15.55,761600.0,12.3872,12.4191,12.3872,12.4032,761600.0
2014-06-23 14:15:00,15.55,15.57,15.55,15.56,716700.0,12.4032,12.4191,12.4032,12.4112,716700.0
2014-06-23 14:20:00,15.55,15.56,15.55,15.56,157100.0,12.4032,12.4112,12.4032,12.4112,157100.0
2014-06-23 14:25:00,15.56,15.56,15.54,15.55,416000.0,12.4112,12.4112,12.3952,12.4032,416000.0
2014-06-23 14:30:00,15.54,15.55,15.54,15.54,196300.0,12.3952,12.4032,12.3952,12.3952,196300.0
2014-06-23 14:35:00,15.54,15.57,15.54,15.57,906400.0,12.3952,12.4191,12.3952,12.4191,906400.0
2014-06-23 14:40:00,15.56,15.57,15.56,15.56,162700.0,12.4112,12.4191,12.4112,12.4112,162700.0
2014-06-23 14:45:00,15.57,15.57,15.56,15.57,438500.0,12.4191,12.4191,12.4112,12.4191,438500.0
2014-06-23 14:50:00,15.56,15.58,15.56,15.57,464200.0,12.4112,12.4271,12.4112,12.4191,464200.0
2014-06-23 14:55:00,15.58,15.59,15.57,15.59,415700.0,12.4271,12.4351,12.4191,12.4351,415700.0
2014-06-23 15:00:00,15.59,15.59,15.58,15.59,149600.0,12.4351,12.4351,12.4271,12.4351,149600.0
2014-06-23 15:05:00,15.59,15.6,15.58,15.6,712300.0,12.4351,12.4431,12.4271,12.4431,712300.0
2014-06-23 15:10:00,15.59,15.61,15.59,15.6,519400.0,12.4351,12.451,12.4351,12.4431,519400.0
2014-06-23 15:15:00,15.61,15.63,15.6,15.63,1035500.0,12.451,12.467,12.4431,12.467,1035500.0
2014-06-23 15:20:00,15.63,15.64,15.62,15.63,1204000.0,12.467,12.475,12.459,12.467,1204000.0
2014-06-23 15:25:00,15.63,15.64,15.62,15.62,664000.0,12.467,12.475,12.459,12.459,664000.0
2014-06-23 15:30:00,15.62,15.63,15.62,15.63,292600.0,12.459,12.467,12.459,12.467,292600.0
2014-06-23 15:35:00,15.63,15.64,15.62,15.63,1180200.0,12.467,12.475,12.459,12.467,1180200.0
2014-06-23 15:40:00,15.63,15.63,15.61,15.63,1601900.0,12.467,12.467,12.451,12.467,1601900.0
2014-06-23 15:45:00,15.63,15.65,15.62,15.65,1835800.0,12.467,12.4829,12.459,12.4829,1835800.0
2014-06-23 15:50:00,15.65,15.65,15.64,15.65,1702800.0,12.4829,12.4829,12.475,12.4829,1702800.0
2014-06-23 15:55:00,15.65,15.65,15.63,15.63,2385600.0,12.4829,12.4829,12.467,12.467,2385600.0
2014-06-24 09:30:00,15.56,15.6,15.53,15.6,2003300.0,12.4112,12.4431,12.3872,12.4431,2003300.0
2014-06-24 09:35:00,15.59,15.62,15.58,15.62,876000.0,12.4351,12.459,12.4271,12.459,876000.0
2014-06-24 09:40:00,15.61,15.62,15.59,15.62,945800.0,12.451,12.459,12.4351,12.459,945800.0
2014-06-24 09:45:00,15.62,15.64,15.62,15.63,809600.0,12.459,12.475,12.459,12.467,809600.0
2014-06-24 09:50:00,15.62,15.66,15.62,15.65,1815300.0,12.459,12.4909,12.459,12.4829,1815300.0
2014-06-24 09:55:00,15.65,15.66,15.62,15.64,931600.0,12.4829,12.4909,12.459,12.475,931600.0
2014-06-24 10:00:00,15.63,15.66,15.62,15.66,959200.0,12.467,12.4909,12.459,12.4909,959200.0
2014-06-24 10:05:00,15.66,15.68,15.65,15.68,1044600.0,12.4909,12.5069,12.4829,12.5069,1044600.0
2014-06-24 10:10:00,15.68,15.68,15.66,15.67,907000.0,12.5069,12.5069,12.4909,12.4989,907000.0
2014-06-24 10:15:00,15.66,15.67,15.63,15.64,795600.0,12.4909,12.4989,12.467,12.475,795600.0
2014-06-24 10:20:00,15.63,15.66,15.63,15.66,433400.0,12.467,12.4909,12.467,12.4909,433400.0
2014-06-24 10:25:00,15.65,15.66,15.63,15.65,840600.0,12.4829,12.4909,12.467,12.4829,840600.0
2014-06-24 10:30:00,15.65,15.66,15.64,15.65,448700.0,12.4829,12.4909,12.475,12.4829,448700.0
2014-06-24 10:35:00,15.64,15.67,15.64,15.67,593400.0,12.475,12.4989,12.475,12.4989,593400.0
2014-06-24 10:40:00,15.66,15.67,15.65,15.65,398300.0,12.4909,12.4989,12.4829,12.4829,398300.0
2014-06-24 10:45:00,15.66,15.66,15.64,15.64,259700.0,12.4909,12.4909,12.475,12.475,259700.0
2014-06-24 10:50:00,15.65,15.66,15.64,15.65,346400.0,12.4829,12.4909,12.475,12.4829,346400.0
2014-06-24 10:55:00,15.66,15.67,15.64,15.66,1270000.0,12.4909,12.4989,12.475,12.4909,1270000.0
2014-06-24 11:00:00,15.66,15.7,15.66,15.67,1594000.0,12.4909,12.5228,12.4909,12.4989,1594000.0
2014-06-24 11:05:00,15.68,15.7,15.67,15.69,1192300.0,12.5069,12.5228,12.4989,12.5149,1192300.0
2014-06-24 11:10:00,15.69,15.7,15.68,15.68,291900.0,12.5149,12.5228,12.5069,12.5069,291900.0
2014-06-24 11:15:00,15.68,15.7,15.67,15.69,500500.0,12.5069,12.5228,12.4989,12.5149,500500.0
2014-06-24 11:20:00,15.69,15.7,15.68,15.7,403500.0,12.5149,12.5228,12.5069,12.5228,403500.0
2014-06-24 11:25:00,15.7,15.7,15.69,15.7,210100.0,12.5228,12.5228,12.5149,12.5228,210100.0
2014-06-24 11:30:00,15.7,15.7,15.68,15.69,471100.0,12.5228,12.5228,12.5069,12.5149,471100.0
2014-06-24 11:35:00,15.69,15.69,15.68,15.69,253100.0,12.5149,12.5149,12.5069,12.5149,253100.0
2014-06-24 11:40:00,15.69,15.69,15.68,15.68,241300.0,12.5149,12.5149,12.5069,12.5069,241300.0
2014-06-24 11:45:00,15.69,15.69,15.67,15.68,363900.0,12.5149,12.5149,12.4989,12.5069,363900.0
2014-06-24 11:50:00,15.68,15.68,15.66,15.67,756800.0,12.5069,12.5069,12.4909,12.4989,756800.0
2014-06-24 11:55:00,15.68,15.68,15.67,15.67,298400.0,12.5069,12.5069,12.4989,12.4989,298400.0
2014-06-24 12:00:00,15.67,15.68,15.66,15.67,359200.0,12.4989,12.5069,12.4909,12.4989,359200.0
2014-06-24 12:05:00,15.66,15.67,15.65,15.66,761100.0,12.4909,12.4989,12.4829,12.4909,761100.0
2014-06-24 12:10:00,15.66,15.67,15.66,15.66,185700.0,12.4909,12.4989,12.4909,12.4909,185700.0
2014-06-24 12:15:00,15.67,15.67,15.65,15.66,752400.0,12.4989,12.4989,12.4829,12.4909,752400.0
2014-06-24 12:20:00,15.65,15.66,15.64,15.65,492600.0,12.4829,12.4909,12.475,12.4829,492600.0
2014-06-24 12:25:00,15.65,15.67,15.64,15.67,503700.0,12.4829,12.4989,12.475,12.4989,503700.0
2014-06-24 12:30:00,15.66,15.67,15.64,15.64,376500.0,12.4909,12.4989,12.475,12.475,376500.0
2014-06-24 12:35:00,15.64,15.65,15.62,15.64,910900.0,12.475,12.4829,12.459,12.475,910900.0
2014-06-24 12:40:00,15.64,15.64,15.63,15.63,186200.0,12.475,12.475,12.467,12.467,186200.0
2014-06-24 12:45:00,15.64,15.64,15.63,15.63,185500.0,12.475,12.475,12.467,12.467,185500.0
2014-06-24 12:50:00,15.63,15.64,15.63,15.64,135900.0,12.467,12.475,12.467,12.475,135900.0
2014-06-24 12:55:00,15.64,15.64,15.6,15.62,669900.0,12.475,12.475,12.4431,12.459,669900.0
2014-06-24 13:00:00,15.61,15.62,15.55,15.57,2260500.0,12.451,12.459,12.4032,12.4191,2260500.0
2014-06-24 13:05:00,15.57,15.57,15.54,15.55,1063000.0,12.4191,12.4191,12.3952,12.4032,1063000.0
2014-06-24 13:10:00,15.56,15.56,15.54,15.54,432300.0,12.4112,12.4112,12.3952,12.3952,432300.0
2014-06-24 13:15:00,15.54,15.55,15.52,15.53,1198500.0,12.3952,12.4032,12.3793,12.3872,1198500.0
2014-06-24 13:20:00,15.54,15.55,15.52,15.54,498500.0,12.3952,12.4032,12.3793,12.3952,498500.0
2014-06-24 13:25:00,15.54,15.57,15.54,15.57,706400.0,12.3952,12.4191,12.3952,12.4191,706400.0
2014-06-24 13:30:00,15.57,15.57,15.56,15.57,100300.0,12.4191,12.4191,12.4112,12.4191,100300.0
2014-06-24 13:35:00,15.57,15.58,15.56,15.58,481900.0,12.4191,12.4271,12.4112,12.4271,481900.0
2014-06-24 13:40:00,15.58,15.58,15.56,15.57,846600.0,12.4271,12.4271,12.4112,12.4191,846600.0
2014-06-24 13:45:00,15.56,15.58,15.56,15.57,1033200.0,12.4112,12.4271,12.4112,12.4191,1033200.0
2014-06-24 13:50:00,15.57,15.57,15.55,15.56,576300.0,12.4191,12.4191,12.4032,12.4112,576300.0
2014-06-24 13:55:00,15.55,15.56,15.54,15.54,916200.0,12.4032,12.4112,12.3952,12.3952,916200.0
2014-06-24 14:00:00,15.54,15.57,15.54,15.57,693500.0,12.3952,12.4191,12.3952,12.4191,693500.0
2014-06-24 14:05:00,15.57,15.57,15.55,15.56,437600.0,12.4191,12.4191,12.4032,12.4112,437600.0
2014-06-24 14:10:00,15.56,15.57,15.55,15.57,171800.0,12.4112,12.4191,12.4032,12.4191,171800.0
2014-06-24 14:15:00,15.57,15.57,15.55,15.55,303700.0,12.4191,12.4191,12.4032,12.4032,303700.0
2014-06-24 14:20:00,15.56,15.58,15.55,15.57,709700.0,12.4112,12.4271,12.4032,12.4191,709700.0
2014-06-24 14:25:00,15.56,15.57,15.53,15.54,775800.0,12.4112,12.4191,12.3872,12.3952,775800.0
2014-06-24 14:30:00,15.54,15.54,15.51,15.52,848200.0,12.3952,12.3952,12.3713,12.3793,848200.0
2014-06-24 14:35:00,15.52,15.54,15.52,15.54,622500.0,12.3793,12.3952,12.3793,12.3952,622500.0
2014-06-24 14:40:00,15.54,15.55,15.53,15.54,312900.0,12.3952,12.4032,12.3872,12.3952,312900.0
2014-06-24 14:45:00,15.54,15.55,15.53,15.54,342800.0,12.3952,12.4032,12.3872,12.3952,342800.0
2014-06-24 14:50:00,15.54,15.54,15.53,15.54,223400.0,12.3952,12.3952,12.3872,12.3952,223400.0
2014-06-24 14:55:00,15.53,15.55,15.53,15.54,481500.0,12.3872,12.4032,12.3872,12.3952,481500.0
2014-06-24 15:00:00,15.53,15.54,15.47,15.5,2083300.0,12.3872,12.3952,12.3394,12.3633,2083300.0
2014-06-24 15:05:00,15.5,15.5,15.48,15.48,307800.0,12.3633,12.3633,12.3473,12.3473,307800.0
2014-06-24 15:10:00,15.48,15.49,15.46,15.46,901800.0,12.3473,12.3553,12.3314,12.3314,901800.0
2014-06-24 15:15:00,15.46,15.48,15.46,15.47,494500.0,12.3314,12.3473,12.3314,12.3394,494500.0
2014-06-24 15:20:00,15.47,15.48,15.46,15.47,1402400.0,12.3394,12.3473,12.3314,12.3394,1402400.0
2014-06-24 15:25:00,15.47,15.48,15.45,15.46,1353800.0,12.3394,12.3473,12.3234,12.3314,1353800.0
2014-06-24 15:30:00,15.46,15.48,15.45,15.45,947400.0,12.3314,12.3473,12.3234,12.3234,947400.0
2014-06-24 15:35:00,15.46,15.46,15.44,15.45,994500.0,12.3314,12.3314,12.3154,12.3234,994500.0
2014-06-24 15:40:00,15.45,15.48,15.44,15.48,887900.0,12.3234,12.3473,12.3154,12.3473,887900.0
2014-06-24 15:45:00,15.48,15.51,15.47,15.51,1209800.0,12.3473,12.3713,12.3394,12.3713,1209800.0
2014-06-24 15:50:00,15.51,15.51,15.49,15.5,1955600.0,12.3713,12.3713,12.3553,12.3633,1955600.0
2014-06-24 15:55:00,15.5,15.51,15.48,15.5,2332100.0,12.3633,12.3713,12.3473,12.3633,2332100.0
2014-06-25 09:30:00,15.45,15.48,15.41,15.42,2446100.0,12.3234,12.3473,12.2915,12.2995,2446100.0
2014-06-25 09:35:00,15.42,15.42,15.28,15.37,3362000.0,12.2995,12.2995,12.1878,12.2596,3362000.0
2014-06-25 09:40:00,15.36,15.37,15.32,15.35,1547500.0,12.2516,12.2596,12.2197,12.2437,1547500.0
2014-06-25 09:45:00,15.35,15.37,15.35,15.35,1264700.0,12.2437,12.2596,12.2437,12.2437,1264700.0
2014-06-25 09:50:00,15.36,15.41,15.35,15.39,2026500.0,12.2516,12.2915,12.2437,12.2756,2026500.0
2014-06-25 09:55:00,15.39,15.39,15.36,15.38,1087500.0,12.2756,12.2756,12.2516,12.2676,1087500.0
2014-06-25 10:00:00,15.38,15.42,15.36,15.36,1285000.0,12.2676,12.2995,12.2516,12.2516,1285000.0
2014-06-25 10:05:00,15.37,15.38,15.34,15.37,1286800.0,12.2596,12.2676,12.2357,12.2596,1286800.0
2014-06-25 10:10:00,15.37,15.39,15.35,15.37,1250800.0,12.2596,12.2756,12.2437,12.2596,1250800.0
2014-06-25 10:15:00,15.37,15.37,15.33,15.34,903100.0,12.2596,12.2596,12.2277,12.2357,903100.0
2014-06-25 10:20:00,15.34,15.35,15.3,15.31,1015100.0,12.2357,12.2437,12.2038,12.2118,1015100.0
2014-06-25 10:25:00,15.32,15.35,15.31,15.35,766900.0,12.2197,12.2437,12.2118,12.2437,766900.0
2014-06-25 10:30:00,15.35,15.36,15.34,15.34,427300.0,12.2437,12.2516,12.2357,12.2357,427300.0
2014-06-25 10:35:00,15.35,15.35,15.33,15.35,626700.0,12.2437,12.2437,12.2277,12.2437,626700.0
2014-06-25 10:40:00,15.35,15.38,15.34,15.37,551800.0,12.2437,12.2676,12.2357,12.2596,551800.0
2014-06-25 10:45:00,15.37,15.38,15.35,15.38,479500.0,12.2596,12.2676,12.2437,12.2676,479500.0
2014-06-25 10:50:00,15.38,15.39,15.35,15.37,1881000.0,12.2676,12.2756,12.2437,12.2596,1881000.0
2014-06-25 10:55:00,15.38,15.43,15.38,15.41,2127300.0,12.2676,12.3075,12.2676,12.2915,2127300.0
2014-06-25 11:00:00,15.41,15.42,15.38,15.4,1327900.0,12.2915,12.2995,12.2676,12.2835,1327900.0
2014-06-25 11:05:00,15.41,15.41,15.38,15.39,938000.0,12.2915,12.2915,12.2676,12.2756,938000.0
2014-06-25 11:10:00,15.39,15.43,15.38,15.41,495900.0,12.2756,12.3075,12.2676,12.2915,495900.0
2014-06-25 11:15:00,15.42,15.43,15.37,15.37,2216700.0,12.2995,12.3075,12.2596,12.2596,2216700.0
2014-06-25 11:20:00,15.37,15.41,15.37,15.4,954200.0,12.2596,12.2915,12.2596,12.2835,954200.0
2014-06-25 11:25:00,15.4,15.41,15.35,15.36,518800.0,12.2835,12.2915,12.2437,12.2516,518800.0
2014-06-25 11:30:00,15.36,15.37,15.34,15.35,668300.0,12.2516,12.2596,12.2357,12.2437,668300.0
2014-06-25 11:35:00,15.35,15.35,15.33,15.35,458400.0,12.2437,12.2437,12.2277,12.2437,458400.0
2014-06-25 11:40:00,15.35,15.36,15.34,15.35,450000.0,12.2437,12.2516,12.2357,12.2437,450000.0
2014-06-25 11:45:00,15.34,15.35,15.32,15.33,527400.0,12.2357,12.2437,12.2197,12.2277,527400.0
2014-06-25 11:50:00,15.33,15.34,15.32,15.32,495900.0,12.2277,12.2357,12.2197,12.2197,495900.0
2014-06-25 11:55:00,15.32,15.33,15.31,15.33,539100.0,12.2197,12.2277,12.2118,12.2277,539100.0
2014-06-25 12:00:00,15.33,15.34,15.32,15.34,841600.0,12.2277,12.2357,12.2197,12.2357,841600.0
2014-06-25 12:05:00,15.34,15.34,15.31,15.33,793000.0,12.2357,12.2357,12.2118,12.2277,793000.0
2014-06-25 12:10:00,15.34,15.35,15.33,15.33,324500.0,12.2357,12.2437,12.2277,12.2277,324500.0
2014-06-25 12:15:00,15.33,15.36,15.33,15.35,778700.0,12.2277,12.2516,12.2277,12.2437,778700.0
2014-06-25 12:20:00,15.35,15.35,15.34,15.34,165200.0,12.2437,12.2437,12.2357,12.2357,165200.0
2014-06-25 12:25:00,15.34,15.36,15.34,15.36,349300.0,12.2357,12.2516,12.2357,12.2516,349300.0
2014-06-25 12:30:00,15.36,15.36,15.35,15.36,183300.0,12.2516,12.2516,12.2437,12.2516,183300.0
2014-06-25 12:35:00,15.36,15.38,15.35,15.37,1334800.0,12.2516,12.2676,12.2437,12.2596,1334800.0
2014-06-25 12:40:00,15.37,15.38,15.36,15.37,548300.0,12.2596,12.2676,12.2516,12.2596,548300.0
2014-06-25 12:45:00,15.36,15.37,15.36,15.37,200500.0,12.2516,12.2596,12.2516,12.2596,200500.0
2014-06-25 12:50:00,15.37,15.38,15.36,15.38,297300.0,12.2596,12.2676,12.2516,12.2676,297300.0
2014-06-25 12:55:00,15.38,15.38,15.36,15.37,328400.0,12.2676,12.2676,12.2516,12.2596,328400.0
2014-06-25 13:00:00,15.37,15.42,15.37,15.41,1426000.0,12.2596,12.2995,12.2596,12.2915,1426000.0
2014-06-25 13:05:00,15.41,15.42,15.39,15.4,1271900.0,12.2915,12.2995,12.2756,12.2835,1271900.0
2014-06-25 13:10:00,15.41,15.41,15.4,15.41,155600.0,12.2915,12.2915,12.2835,12.2915,155600.0
2014-06-25 13:15:00,15.41,15.41,15.39,15.4,442200.0,12.2915,12.2915,12.2756,12.2835,442200.0
2014-06-25 13:20:00,15.39,15.45,15.39,15.42,1575100.0,12.2756,12.3234,12.2756,12.2995,1575100.0
2014-06-25 13:25:00,15.43,15.43,15.4,15.41,1300800.0,12.3075,12.3075,12.2835,12.2915,1300800.0
2014-06-25 13:30:00,15.41,15.42,15.4,15.41,424600.0,12.2915,12.2995,12.2835,12.2915,424600.0
2014-06-25 13:35:00,15.41,15.42,15.4,15.41,292500.0,12.2915,12.2995,12.2835,12.2915,292500.0
2014-06-25 13:40:00,15.41,15.42,15.41,15.41,240400.0,12.2915,12.2995,12.2915,12.2915,240400.0
2014-06-25 13:45:00,15.42,15.42,15.41,15.42,282800.0,12.2995,12.2995,12.2915,12.2995,282800.0
2014-06-25 13:50:00,15.42,15.44,15.41,15.44,361800.0,12.2995,12.3154,12.2915,12.3154,361800.0
2014-06-25 13:55:00,15.43,15.45,15.42,15.45,542300.0,12.3075,12.3234,12.2995,12.3234,542300.0
2014-06-25 14:00:00,15.45,15.45,15.42,15.43,528700.0,12.3234,12.3234,12.2995,12.3075,528700.0
2014-06-25 14:05:00,15.43,15.45,15.42,15.44,953700.0,12.3075,12.3234,12.2995,12.3154,953700.0
2014-06-25 14:10:00,15.44,15.46,15.43,15.45,542700.0,12.3154,12.3314,12.3075,12.3234,542700.0
2014-06-25 14:15:00,15.45,15.46,15.44,15.45,287200.0,12.3234,12.3314,12.3154,12.3234,287200.0
2014-06-25 14:20:00,15.45,15.47,15.44,15.46,695700.0,12.3234,12.3394,12.3154,12.3314,695700.0
2014-06-25 14:25:00,15.46,15.47,15.46,15.46,297800.0,12.3314,12.3394,12.3314,12.3314,297800.0
2014-06-25 14:30:00,15.46,15.49,15.46,15.47,706900.0,12.3314,12.3553,12.3314,12.3394,706900.0
2014-06-25 14:35:00,15.47,15.48,15.46,15.46,373700.0,12.3394,12.3473,12.3314,12.3314,373700.0
2014-06-25 14:40:00,15.46,15.47,15.44,15.45,433200.0,12.3314,12.3394,12.3154,12.3234,433200.0
2014-06-25 14:45:00,15.44,15.45,15.42,15.42,299200.0,12.3154,12.3234,12.2995,12.2995,299200.0
2014-06-25 14:50:00,15.42,15.44,15.41,15.42,1776900.0,12.2995,12.3154,12.2915,12.2995,1776900.0
2014-06-25 14:55:00,15.42,15.43,15.42,15.43,155600.0,12.2995,12.3075,12.2995,12.3075,155600.0
2014-06-25 15:00:00,15.43,15.43,15.41,15.42,290500.0,12.3075,12.3075,12.2915,12.2995,290500.0
2014-06-25 15:05:00,15.41,15.43,15.4,15.43,635300.0,12.2915,12.3075,12.2835,12.3075,635300.0
2014-06-25 15:10:00,15.42,15.43,15.4,15.41,487500.0,12.2995,12.3075,12.2835,12.2915,487500.0
2014-06-25 15:15:00,15.41,15.42,15.4,15.41,342100.0,12.2915,12.2995,12.2835,12.2915,342100.0
2014-06-25 15:20:00,15.42,15.44,15.4,15.43,1690000.0,12.2995,12.3154,12.2835,12.3075,1690000.0
2014-06-25 15:25:00,15.43,15.43,15.4,15.4,993300.0,12.3075,12.3075,12.2835,12.2835,993300.0
2014-06-25 15:30:00,15.4,15.43,15.39,15.43,787300.0,12.2835,12.3075,12.2756,12.3075,787300.0
2014-06-25 15:35:00,15.43,15.45,15.42,15.45,685200.0,12.3075,12.3234,12.2995,12.3234,685200.0
2014-06-25 15:40:00,15.45,15.45,15.43,15.45,636600.0,12.3234,12.3234,12.3075,12.3234,636600.0
2014-06-25 15:45:00,15.45,15.47,15.44,15.46,1267100.0,12.3234,12.3394,12.3154,12.3314,1267100.0
2014-06-25 15:50:00,15.46,15.47,15.45,15.47,802200.0,12.3314,12.3394,12.3234,12.3394,802200.0
2014-06-25 15:55:00,15.47,15.47,15.45,15.46,2104000.0,12.3394,12.3394,12.3234,12.3314,2104000.0
2014-06-26 09:30:00,15.43,15.45,15.4,15.45,1872600.0,12.3075,12.3234,12.2835,12.3234,1872600.0
2014-06-26 09:35:00,15.44,15.53,15.44,15.45,1699200.0,12.3154,12.3872,12.3154,12.3234,1699200.0
2014-06-26 09:40:00,15.45,15.46,15.3,15.31,5116700.0,12.3234,12.3314,12.2038,12.2118,5116700.0
2014-06-26 09:45:00,15.31,15.34,15.29,15.31,3842600.0,12.2118,12.2357,12.1958,12.2118,3842600.0
2014-06-26 09:50:00,15.31,15.33,15.29,15.3,1695000.0,12.2118,12.2277,12.1958,12.2038,1695000.0
2014-06-26 09:55:00,15.3,15.37,15.27,15.37,1825700.0,12.2038,12.2596,12.1798,12.2596,1825700.0
2014-06-26 10:00:00,15.38,15.38,15.29,15.32,1705700.0,12.2676,12.2676,12.1958,12.2197,1705700.0
2014-06-26 10:05:00,15.32,15.33,15.3,15.33,947000.0,12.2197,12.2277,12.2038,12.2277,947000.0
2014-06-26 10:10:00,15.33,15.35,15.32,15.33,866300.0,12.2277,12.2437,12.2197,12.2277,866300.0
2014-06-26 10:15:00,15.32,15.35,15.32,15.35,681600.0,12.2197,12.2437,12.2197,12.2437,681600.0
2014-06-26 10:20:00,15.35,15.37,15.34,15.35,639900.0,12.2437,12.2596,12.2357,12.2437,639900.0
2014-06-26 10:25:00,15.35,15.36,15.33,15.35,587400.0,12.2437,12.2516,12.2277,12.2437,587400.0
2014-06-26 10:30:00,15.35,15.35,15.32,15.33,842200.0,12.2437,12.2437,12.2197,12.2277,842200.0
2014-06-26 10:35:00,15.33,15.34,15.32,15.33,428900.0,12.2277,12.2357,12.2197,12.2277,428900.0
2014-06-26 10:40:00,15.33,15.35,15.3,15.34,578100.0,12.2277,12.2437,12.2038,12.2357,578100.0
2014-06-26 10:45:00,15.34,15.34,15.32,15.33,325300.0,12.2357,12.2357,12.2197,12.2277,325300.0
2014-06-26 10:50:00,15.33,15.34,15.32,15.34,182000.0,12.2277,12.2357,12.2197,12.2357,182000.0
2014-06-26 10:55:00,15.34,15.34,15.33,15.33,381900.0,12.2357,12.2357,12.2277,12.2277,381900.0
2014-06-26 11:00:00,15.34,15.37,15.33,15.37,619300.0,12.2357,12.2596,12.2277,12.2596,619300.0
2014-06-26 11:05:00,15.36,15.37,15.34,15.35,313600.0,12.2516,12.2596,12.2357,12.2437,313600.0
2014-06-26 11:10:00,15.35,15.35,15.34,15.35,115100.0,12.2437,12.2437,12.2357,12.2437,115100.0
2014-06-26 11:15:00,15.35,15.35,15.3,15.33,1344500.0,12.2437,12.2437,12.2038,12.2277,1344500.0
2014-06-26 11:20:00,15.32,15.35,15.32,15.34,717800.0,12.2197,12.2437,12.2197,12.2357,717800.0
2014-06-26 11:25:00,15.34,15.36,15.34,15.36,606700.0,12.2357,12.2516,12.2357,12.2516,606700.0
2014-06-26 11:30:00,15.36,15.36,15.33,15.34,660000.0,12.2516,12.2516,12.2277,12.2357,660000.0
2014-06-26 11:35:00,15.34,15.37,15.33,15.37,485100.0,12.2357,12.2596,12.2277,12.2596,485100.0
2014-06-26 11:40:00,15.37,15.37,15.36,15.37,479600.0,12.2596,12.2596,12.2516,12.2596,479600.0
2014-06-26 11:45:00,15.37,15.37,15.35,15.35,426900.0,12.2596,12.2596,12.2437,12.2437,426900.0
2014-06-26 11:50:00,15.35,15.36,15.35,15.36,403900.0,12.2437,12.2516,12.2437,12.2516,403900.0
2014-06-26 11:55:00,15.36,15.36,15.35,15.36,271700.0,12.2516,12.2516,12.2437,12.2516,271700.0
2014-06-26 12:00:00,15.36,15.37,15.35,15.37,645900.0,12.2516,12.2596,12.2437,12.2596,645900.0
2014-06-26 12:05:00,15.37,15.38,15.35,15.37,755100.0,12.2596,12.2676,12.2437,12.2596,755100.0
2014-06-26 12:10:00,15.36,15.37,15.35,15.37,468700.0,12.2516,12.2596,12.2437,12.2596,468700.0
2014-06-26 12:15:00,15.37,15.38,15.36,15.38,736000.0,12.2596,12.2676,12.2516,12.2676,736000.0
2014-06-26 12:20:00,15.38,15.39,15.37,15.38,416600.0,12.2676,12.2756,12.2596,12.2676,416600.0
2014-06-26 12:25:00,15.38,15.4,15.37,15.38,586200.0,12.2676,12.2835,12.2596,12.2676,586200.0
2014-06-26 12:30:00,15.38,15.42,15.38,15.4,1076300.0,12.2676,12.2995,12.2676,12.2835,1076300.0
2014-06-26 12:35:00,15.4,15.42,15.39,15.41,774100.0,12.2835,12.2995,12.2756,12.2915,774100.0
2014-06-26 12:40:00,15.41,15.41,15.39,15.4,303900.0,12.2915,12.2915,12.2756,12.2835,303900.0
2014-06-26 12:45:00,15.4,15.4,15.37,15.38,1003400.0,12.2835,12.2835,12.2596,12.2676,1003400.0
2014-06-26 12:50:00,15.38,15.38,15.37,15.37,651400.0,12.2676,12.2676,12.2596,12.2596,651400.0
2014-06-26 12:55:00,15.37,15.37,15.34,15.36,358500.0,12.2596,12.2596,12.2357,12.2516,358500.0
2014-06-26 13:00:00,15.35,15.37,15.33,15.35,536100.0,12.2437,12.2596,12.2277,12.2437,536100.0
2014-06-26 13:05:00,15.35,15.38,15.33,15.38,964200.0,12.2437,12.2676,12.2277,12.2676,964200.0
2014-06-26 13:10:00,15.37,15.38,15.35,15.36,646900.0,12.2596,12.2676,12.2437,12.2516,646900.0
2014-06-26 13:15:00,15.36,15.38,15.36,15.37,547800.0,12.2516,12.2676,12.2516,12.2596,547800.0
2014-06-26 13:20:00,15.36,15.4,15.36,15.38,1178900.0,12.2516,12.2835,12.2516,12.2676,1178900.0
2014-06-26 13:25:00,15.39,15.43,15.39,15.4,867100.0,12.2756,12.3075,12.2756,12.2835,867100.0
2014-06-26 13:30:00,15.41,15.43,15.41,15.42,479000.0,12.2915,12.3075,12.2915,12.2995,479000.0
2014-06-26 13:35:00,15.42,15.42,15.4,15.42,367300.0,12.2995,12.2995,12.2835,12.2995,367300.0
2014-06-26 13:40:00,15.42,15.43,15.4,15.42,781300.0,12.2995,12.3075,12.2835,12.2995,781300.0
2014-06-26 13:45:00,15.42,15.43,15.41,15.42,745500.0,12.2995,12.3075,12.2915,12.2995,745500.0
2014-06-26 13:50:00,15.43,15.44,15.41,15.44,723600.0,12.3075,12.3154,12.2915,12.3154,723600.0
2014-06-26 13:55:00,15.44,15.44,15.41,15.41,433000.0,12.3154,12.3154,12.2915,12.2915,433000.0
2014-06-26 14:00:00,15.41,15.43,15.4,15.43,814300.0,12.2915,12.3075,12.2835,12.3075,814300.0
2014-06-26 14:05:00,15.43,15.44,15.41,15.43,895900.0,12.3075,12.3154,12.2915,12.3075,895900.0
2014-06-26 14:10:00,15.42,15.43,15.4,15.41,1212700.0,12.2995,12.3075,12.2835,12.2915,1212700.0
2014-06-26 14:15:00,15.41,15.42,15.4,15.42,298800.0,12.2915,12.2995,12.2835,12.2995,298800.0
2014-06-26 14:20:00,15.42,15.42,15.4,15.41,253300.0,12.2995,12.2995,12.2835,12.2915,253300.0
2014-06-26 14:25:00,15.42,15.44,15.41,15.42,973300.0,12.2995,12.3154,12.2915,12.2995,973300.0
2014-06-26 14:30:00,15.43,15.43,15.41,15.42,938100.0,12.3075,12.3075,12.2915,12.2995,938100.0
2014-06-26 14:35:00,15.41,15.43,15.41,15.43,313600.0,12.2915,12.3075,12.2915,12.3075,313600.0
2014-06-26 14:40:00,15.43,15.43,15.42,15.42,97700.0,12.3075,12.3075,12.2995,12.2995,97700.0
2014-06-26 14:45:00,15.42,15.44,15.42,15.44,697100.0,12.2995,12.3154,12.2995,12.3154,697100.0
2014-06-26 14:50:00,15.44,15.44,15.42,15.44,508000.0,12.3154,12.3154,12.2995,12.3154,508000.0
2014-06-26 14:55:00,15.44,15.44,15.42,15.44,504000.0,12.3154,12.3154,12.2995,12.3154,504000.0
2014-06-26 15:00:00,15.44,15.44,15.42,15.43,578700.0,12.3154,12.3154,12.2995,12.3075,578700.0
2014-06-26 15:05:00,15.43,15.45,15.42,15.45,526100.0,12.3075,12.3234,12.2995,12.3234,526100.0
2014-06-26 15:10:00,15.45,15.45,15.43,15.44,291000.0,12.3234,12.3234,12.3075,12.3154,291000.0
2014-06-26 15:15:00,15.44,15.44,15.42,15.42,322400.0,12.3154,12.3154,12.2995,12.2995,322400.0
2014-06-26 15:20:00,15.42,15.43,15.41,15.41,415300.0,12.2995,12.3075,12.2915,12.2915,415300.0
2014-06-26 15:25:00,15.42,15.43,15.41,15.41,705900.0,12.2995,12.3075,12.2915,12.2915,705900.0
2014-06-26 15:30:00,15.41,15.42,15.41,15.41,289900.0,12.2915,12.2995,12.2915,12.2915,289900.0
2014-06-26 15:35:00,15.41,15.44,15.41,15.42,779500.0,12.2915,12.3154,12.2915,12.2995,779500.0
2014-06-26 15:40:00,15.42,15.43,15.38,15.39,1214600.0,12.2995,12.3075,12.2676,12.2756,1214600.0
2014-06-26 15:45:00,15.39,15.39,15.37,15.39,1256700.0,12.2756,12.2756,12.2596,12.2756,1256700.0
2014-06-26 15:50:00,15.39,15.39,15.38,15.39,427500.0,12.2756,12.2756,12.2676,12.2756,427500.0
2014-06-26 15:55:00,15.38,15.41,15.38,15.4,1688200.0,12.2676,12.2915,12.2676,12.2835,1688200.0
2014-06-27 09:30:00,15.38,15.42,15.36,15.39,1479800.0,12.2676,12.2995,12.2516,12.2756,1479800.0
2014-06-27 09:35:00,15.38,15.41,15.37,15.4,1024700.0,12.2676,12.2915,12.2596,12.2835,1024700.0
2014-06-27 09:40:00,15.39,15.41,15.38,15.38,1133400.0,12.2756,12.2915,12.2676,12.2676,1133400.0
2014-06-27 09:45:00,15.38,15.4,15.37,15.39,946600.0,12.2676,12.2835,12.2596,12.2756,946600.0
2014-06-27 09:50:00,15.39,15.39,15.37,15.38,605700.0,12.2756,12.2756,12.2596,12.2676,605700.0
2014-06-27 09:55:00,15.37,15.38,15.35,15.37,801600.0,12.2596,12.2676,12.2437,12.2596,801600.0
2014-06-27 10:00:00,15.37,15.38,15.35,15.37,541000.0,12.2596,12.2676,12.2437,12.2596,541000.0
2014-06-27 10:05:00,15.36,15.37,15.34,15.34,878900.0,12.2516,12.2596,12.2357,12.2357,878900.0
2014-06-27 10:10:00,15.34,15.39,15.34,15.39,1029200.0,12.2357,12.2756,12.2357,12.2756,1029200.0
2014-06-27 10:15:00,15.39,15.4,15.36,15.37,633600.0,12.2756,12.2835,12.2516,12.2596,633600.0
2014-06-27 10:20:00,15.37,15.39,15.36,15.38,510600.0,12.2596,12.2756,12.2516,12.2676,510600.0
2014-06-27 10:25:00,15.38,15.39,15.37,15.37,320600.0,12.2676,12.2756,12.2596,12.2596,320600.0
2014-06-27 10:30:00,15.38,15.39,15.36,15.37,732900.0,12.2676,12.2756,12.2516,12.2596,732900.0
2014-06-27 10:35:00,15.37,15.39,15.37,15.39,218200.0,12.2596,12.2756,12.2596,12.2756,218200.0
2014-06-27 10:40:00,15.38,15.4,15.38,15.39,382700.0,12.2676,12.2835,12.2676,12.2756,382700.0
2014-06-27 10:45:00,15.39,15.4,15.38,15.39,403900.0,12.2756,12.2835,12.2676,12.2756,403900.0
2014-06-27 10:50:00,15.39,15.39,15.38,15.38,222100.0,12.2756,12.2756,12.2676,12.2676,222100.0
2014-06-27 10:55:00,15.38,15.4,15.38,15.39,261500.0,12.2676,12.2835,12.2676,12.2756,261500.0
2014-06-27 11:00:00,15.39,15.39,15.37,15.37,237300.0,12.2756,12.2756,12.2596,12.2596,237300.0
2014-06-27 11:05:00,15.37,15.38,15.36,15.37,243300.0,12.2596,12.2676,12.2516,12.2596,243300.0
2014-06-27 11:10:00,15.37,15.37,15.35,15.36,320700.0,12.2596,12.2596,12.2437,12.2516,320700.0
2014-06-27 11:15:00,15.37,15.37,15.33,15.36,833400.0,12.2596,12.2596,12.2277,12.2516,833400.0
2014-06-27 11:20:00,15.35,15.37,15.35,15.37,197400.0,12.2437,12.2596,12.2437,12.2596,197400.0
2014-06-27 11:25:00,15.37,15.38,15.36,15.37,358300.0,12.2596,12.2676,12.2516,12.2596,358300.0
2014-06-27 11:30:00,15.37,15.38,15.35,15.36,906500.0,12.2596,12.2676,12.2437,12.2516,906500.0
2014-06-27 11:35:00,15.35,15.36,15.35,15.36,124400.0,12.2437,12.2516,12.2437,12.2516,124400.0
2014-06-27 11:40:00,15.35,15.36,15.35,15.36,202900.0,12.2437,12.2516,12.2437,12.2516,202900.0
2014-06-27 11:45:00,15.36,15.36,15.34,15.34,246100.0,12.2516,12.2516,12.2357,12.2357,246100.0
2014-06-27 11:50:00,15.35,15.35,15.34,15.34,124300.0,12.2437,12.2437,12.2357,12.2357,124300.0
2014-06-27 11:55:00,15.35,15.36,15.34,15.36,345800.0,12.2437,12.2516,12.2357,12.2516,345800.0
2014-06-27 12:00:00,15.36,15.36,15.35,15.35,116500.0,12.2516,12.2516,12.2437,12.2437,116500.0
2014-06-27 12:05:00,15.35,15.36,15.35,15.36,172800.0,12.2437,12.2516,12.2437,12.2516,172800.0
2014-06-27 12:10:00,15.36,15.36,15.35,15.36,220700.0,12.2516,12.2516,12.2437,12.2516,220700.0
2014-06-27 12:15:00,15.36,15.36,15.35,15.36,197800.0,12.2516,12.2516,12.2437,12.2516,197800.0
2014-06-27 12:20:00,15.36,15.36,15.35,15.35,67800.0,12.2516,12.2516,12.2437,12.2437,67800.0
2014-06-27 12:25:00,15.35,15.36,15.34,15.35,449100.0,12.2437,12.2516,12.2357,12.2437,449100.0
2014-06-27 12:30:00,15.35,15.36,15.35,15.35,155300.0,12.2437,12.2516,12.2437,12.2437,155300.0
2014-06-27 12:35:00,15.35,15.36,15.34,15.35,336000.0,12.2437,12.2516,12.2357,12.2437,336000.0
2014-06-27 12:40:00,15.35,15.35,15.33,15.34,499700.0,12.2437,12.2437,12.2277,12.2357,499700.0
2014-06-27 12:45:00,15.34,15.36,15.34,15.35,312100.0,12.2357,12.2516,12.2357,12.2437,312100.0
2014-06-27 12:50:00,15.35,15.36,15.35,15.36,188100.0,12.2437,12.2516,12.2437,12.2516,188100.0
2014-06-27 12:55:00,15.35,15.36,15.35,15.36,87700.0,12.2437,12.2516,12.2437,12.2516,87700.0
2014-06-27 13:00:00,15.36,15.36,15.35,15.36,412800.0,12.2516,12.2516,12.2437,12.2516,412800.0
2014-06-27 13:05:00,15.36,15.36,15.35,15.36,320500.0,12.2516,12.2516,12.2437,12.2516,320500.0
2014-06-27 13:10:00,15.36,15.36,15.35,15.36,92100.0,12.2516,12.2516,12.2437,12.2516,92100.0
2014-06-27 13:15:00,15.36,15.36,15.32,15.33,956000.0,12.2516,12.2516,12.2197,12.2277,956000.0
2014-06-27 13:20:00,15.33,15.34,15.32,15.34,154400.0,12.2277,12.2357,12.2197,12.2357,154400.0
2014-06-27 13:25:00,15.33,15.34,15.32,15.34,335900.0,12.2277,12.2357,12.2197,12.2357,335900.0
2014-06-27 13:30:00,15.33,15.35,15.33,15.35,204800.0,12.2277,12.2437,12.2277,12.2437,204800.0
2014-06-27 13:35:00,15.34,15.35,15.34,15.34,115500.0,12.2357,12.2437,12.2357,12.2357,115500.0
2014-06-27 13:40:00,15.34,15.35,15.34,15.35,170400.0,12.2357,12.2437,12.2357,12.2437,170400.0
2014-06-27 13:45:00,15.35,15.35,15.33,15.33,245100.0,12.2437,12.2437,12.2277,12.2277,245100.0
2014-06-27 13:50:00,15.33,15.34,15.33,15.33,136200.0,12.2277,12.2357,12.2277,12.2277,136200.0
2014-06-27 13:55:00,15.34,15.35,15.33,15.35,333000.0,12.2357,12.2437,12.2277,12.2437,333000.0
2014-06-27 14:00:00,15.34,15.36,15.34,15.36,325000.0,12.2357,12.2516,12.2357,12.2516,325000.0
2014-06-27 14:05:00,15.36,15.36,15.35,15.36,98700.0,12.2516,12.2516,12.2437,12.2516,98700.0
2014-06-27 14:10:00,15.36,15.37,15.35,15.36,402700.0,12.2516,12.2596,12.2437,12.2516,402700.0
2014-06-27 14:15:00,15.36,15.36,15.35,15.36,128200.0,12.2516,12.2516,12.2437,12.2516,128200.0
2014-06-27 14:20:00,15.36,15.36,15.35,15.36,223700.0,12.2516,12.2516,12.2437,12.2516,223700.0
2014-06-27 14:25:00,15.36,15.36,15.35,15.36,131200.0,12.2516,12.2516,12.2437,12.2516,131200.0
2014-06-27 14:30:00,15.35,15.36,15.35,15.36,90000.0,12.2437,12.2516,12.2437,12.2516,90000.0
2014-06-27 14:35:00,15.36,15.37,15.35,15.37,363700.0,12.2516,12.2596,12.2437,12.2596,363700.0
2014-06-27 14:40:00,15.37,15.37,15.36,15.37,83400.0,12.2596,12.2596,12.2516,12.2596,83400.0
2014-06-27 14:45:00,15.37,15.37,15.34,15.34,376200.0,12.2596,12.2596,12.2357,12.2357,376200.0
2014-06-27 14:50:00,15.34,15.35,15.34,15.35,134600.0,12.2357,12.2437,12.2357,12.2437,134600.0
2014-06-27 14:55:00,15.35,15.35,15.32,15.32,882000.0,12.2437,12.2437,12.2197,12.2197,882000.0
2014-06-27 15:00:00,15.32,15.33,15.31,15.33,680100.0,12.2197,12.2277,12.2118,12.2277,680100.0
2014-06-27 15:05:00,15.32,15.34,15.32,15.34,499800.0,12.2197,12.2357,12.2197,12.2357,499800.0
2014-06-27 15:10:00,15.34,15.35,15.33,15.35,262600.0,12.2357,12.2437,12.2277,12.2437,262600.0
2014-06-27 15:15:00,15.35,15.35,15.33,15.33,441900.0,12.2437,12.2437,12.2277,12.2277,441900.0
2014-06-27 15:20:00,15.33,15.34,15.33,15.34,318500.0,12.2277,12.2357,12.2277,12.2357,318500.0
2014-06-27 15:25:00,15.34,15.35,15.32,15.32,859000.0,12.2357,12.2437,12.2197,12.2197,859000.0
2014-06-27 15:30:00,15.32,15.35,15.32,15.34,1127500.0,12.2197,12.2437,12.2197,12.2357,1127500.0
2014-06-27 15:35:00,15.34,15.35,15.33,15.34,1198200.0,12.2357,12.2437,12.2277,12.2357,1198200.0
2014-06-27 15:40:00,15.34,15.34,15.33,15.33,771600.0,12.2357,12.2357,12.2277,12.2277,771600.0
2014-06-27 15:45:00,15.34,15.36,15.33,15.34,2124400.0,12.2357,12.2516,12.2277,12.2357,2124400.0
2014-06-27 15:50:00,15.35,15.35,15.33,15.34,1459800.0,12.2437,12.2437,12.2277,12.2357,1459800.0
2014-06-27 15:55:00,15.34,15.35,15.32,15.34,3578500.0,12.2357,12.2437,12.2197,12.2357,3578500.0
2014-06-30 09:30:00,15.31,15.35,15.3,15.32,2087800.0,12.2118,12.2437,12.2038,12.2197,2087800.0
2014-06-30 09:35:00,15.32,15.33,15.3,15.33,1422000.0,12.2197,12.2277,12.2038,12.2277,1422000.0
2014-06-30 09:40:00,15.32,15.33,15.3,15.31,553300.0,12.2197,12.2277,12.2038,12.2118,553300.0
2014-06-30 09:45:00,15.31,15.32,15.29,15.31,596900.0,12.2118,12.2197,12.1958,12.2118,596900.0
2014-06-30 09:50:00,15.32,15.32,15.29,15.31,798100.0,12.2197,12.2197,12.1958,12.2118,798100.0
2014-06-30 09:55:00,15.31,15.32,15.3,15.32,454900.0,12.2118,12.2197,12.2038,12.2197,454900.0
2014-06-30 10:00:00,15.32,15.35,15.31,15.34,833600.0,12.2197,12.2437,12.2118,12.2357,833600.0
2014-06-30 10:05:00,15.34,15.37,15.33,15.37,1098200.0,12.2357,12.2596,12.2277,12.2596,1098200.0
2014-06-30 10:10:00,15.37,15.39,15.36,15.39,884200.0,12.2596,12.2756,12.2516,12.2756,884200.0
2014-06-30 10:15:00,15.38,15.41,15.38,15.39,1074800.0,12.2676,12.2915,12.2676,12.2756,1074800.0
2014-06-30 10:20:00,15.39,15.4,15.38,15.39,686500.0,12.2756,12.2835,12.2676,12.2756,686500.0
2014-06-30 10:25:00,15.4,15.4,15.37,15.38,428800.0,12.2835,12.2835,12.2596,12.2676,428800.0
2014-06-30 10:30:00,15.38,15.38,15.36,15.38,682400.0,12.2676,12.2676,12.2516,12.2676,682400.0
2014-06-30 10:35:00,15.38,15.38,15.36,15.37,655200.0,12.2676,12.2676,12.2516,12.2596,655200.0
2014-06-30 10:40:00,15.37,15.37,15.36,15.37,185900.0,12.2596,12.2596,12.2516,12.2596,185900.0
2014-06-30 10:45:00,15.37,15.37,15.36,15.36,416300.0,12.2596,12.2596,12.2516,12.2516,416300.0
2014-06-30 10:50:00,15.37,15.37,15.35,15.36,440500.0,12.2596,12.2596,12.2437,12.2516,440500.0
2014-06-30 10:55:00,15.35,15.37,15.35,15.37,636300.0,12.2437,12.2596,12.2437,12.2596,636300.0
2014-06-30 11:00:00,15.37,15.37,15.36,15.37,145500.0,12.2596,12.2596,12.2516,12.2596,145500.0
2014-06-30 11:05:00,15.37,15.37,15.35,15.36,529500.0,12.2596,12.2596,12.2437,12.2516,529500.0
2014-06-30 11:10:00,15.37,15.38,15.36,15.38,451800.0,12.2596,12.2676,12.2516,12.2676,451800.0
2014-06-30 11:15:00,15.38,15.38,15.37,15.38,107400.0,12.2676,12.2676,12.2596,12.2676,107400.0
2014-06-30 11:20:00,15.38,15.4,15.37,15.4,712100.0,12.2676,12.2835,12.2596,12.2835,712100.0
2014-06-30 11:25:00,15.4,15.42,15.39,15.42,797900.0,12.2835,12.2995,12.2756,12.2995,797900.0
2014-06-30 11:30:00,15.41,15.42,15.4,15.4,476800.0,12.2915,12.2995,12.2835,12.2835,476800.0
2014-06-30 11:35:00,15.4,15.41,15.39,15.4,444700.0,12.2835,12.2915,12.2756,12.2835,444700.0
2014-06-30 11:40:00,15.39,15.41,15.39,15.41,269500.0,12.2756,12.2915,12.2756,12.2915,269500.0
2014-06-30 11:45:00,15.41,15.42,15.4,15.4,467600.0,12.2915,12.2995,12.2835,12.2835,467600.0
2014-06-30 11:50:00,15.41,15.41,15.4,15.41,177800.0,12.2915,12.2915,12.2835,12.2915,177800.0
2014-06-30 11:55:00,15.41,15.41,15.4,15.41,306600.0,12.2915,12.2915,12.2835,12.2915,306600.0
2014-06-30 12:00:00,15.4,15.41,15.4,15.41,163200.0,12.2835,12.2915,12.2835,12.2915,163200.0
2014-06-30 12:05:00,15.41,15.41,15.39,15.4,358100.0,12.2915,12.2915,12.2756,12.2835,358100.0
2014-06-30 12:10:00,15.4,15.4,15.39,15.39,256100.0,12.2835,12.2835,12.2756,12.2756,256100.0
2014-06-30 12:15:00,15.4,15.4,15.39,15.39,340400.0,12.2835,12.2835,12.2756,12.2756,340400.0
2014-06-30 12:20:00,15.39,15.42,15.39,15.42,1461900.0,12.2756,12.2995,12.2756,12.2995,1461900.0
2014-06-30 12:25:00,15.42,15.42,15.41,15.42,375500.0,12.2995,12.2995,12.2915,12.2995,375500.0
2014-06-30 12:30:00,15.41,15.42,15.4,15.41,718600.0,12.2915,12.2995,12.2835,12.2915,718600.0
2014-06-30 12:35:00,15.41,15.41,15.4,15.4,155500.0,12.2915,12.2915,12.2835,12.2835,155500.0
2014-06-30 12:40:00,15.4,15.41,15.39,15.4,187300.0,12.2835,12.2915,12.2756,12.2835,187300.0
2014-06-30 12:45:00,15.4,15.4,15.39,15.4,77400.0,12.2835,12.2835,12.2756,12.2835,77400.0
2014-06-30 12:50:00,15.39,15.4,15.39,15.39,193200.0,12.2756,12.2835,12.2756,12.2756,193200.0
2014-06-30 12:55:00,15.39,15.4,15.38,15.38,174100.0,12.2756,12.2835,12.2676,12.2676,174100.0
2014-06-30 13:00:00,15.38,15.39,15.38,15.38,94600.0,12.2676,12.2756,12.2676,12.2676,94600.0
2014-06-30 13:05:00,15.39,15.39,15.38,15.38,195400.0,12.2756,12.2756,12.2676,12.2676,195400.0
2014-06-30 13:10:00,15.38,15.39,15.38,15.39,128400.0,12.2676,12.2756,12.2676,12.2756,128400.0
2014-06-30 13:15:00,15.39,15.39,15.38,15.38,73000.0,12.2756,12.2756,12.2676,12.2676,73000.0
2014-06-30 13:20:00,15.38,15.39,15.38,15.39,317600.0,12.2676,12.2756,12.2676,12.2756,317600.0
2014-06-30 13:25:00,15.39,15.4,15.38,15.39,345700.0,12.2756,12.2835,12.2676,12.2756,345700.0
2014-06-30 13:30:00,15.39,15.4,15.39,15.39,134600.0,12.2756,12.2835,12.2756,12.2756,134600.0
2014-06-30 13:35:00,15.4,15.41,15.39,15.41,379100.0,12.2835,12.2915,12.2756,12.2915,379100.0
2014-06-30 13:40:00,15.41,15.42,15.4,15.42,447200.0,12.2915,12.2995,12.2835,12.2995,447200.0
2014-06-30 13:45:00,15.42,15.42,15.41,15.42,180600.0,12.2995,12.2995,12.2915,12.2995,180600.0
2014-06-30 13:50:00,15.41,15.42,15.41,15.42,194300.0,12.2915,12.2995,12.2915,12.2995,194300.0
2014-06-30 13:55:00,15.42,15.42,15.4,15.4,545400.0,12.2995,12.2995,12.2835,12.2835,545400.0
2014-06-30 14:00:00,15.41,15.42,15.4,15.42,280100.0,12.2915,12.2995,12.2835,12.2995,280100.0
2014-06-30 14:05:00,15.42,15.42,15.41,15.42,148700.0,12.2995,12.2995,12.2915,12.2995,148700.0
2014-06-30 14:10:00,15.42,15.42,15.41,15.41,570000.0,12.2995,12.2995,12.2915,12.2915,570000.0
2014-06-30 14:15:00,15.42,15.42,15.41,15.42,189500.0,12.2995,12.2995,12.2915,12.2995,189500.0
2014-06-30 14:20:00,15.41,15.44,15.41,15.44,782200.0,12.2915,12.3154,12.2915,12.3154,782200.0
2014-06-30 14:25:00,15.44,15.44,15.43,15.44,246300.0,12.3154,12.3154,12.3075,12.3154,246300.0
2014-06-30 14:30:00,15.43,15.45,15.43,15.45,385000.0,12.3075,12.3234,12.3075,12.3234,385000.0
2014-06-30 14:35:00,15.45,15.45,15.44,15.45,128800.0,12.3234,12.3234,12.3154,12.3234,128800.0
2014-06-30 14:40:00,15.45,15.45,15.42,15.43,602600.0,12.3234,12.3234,12.2995,12.3075,602600.0
2014-06-30 14:45:00,15.43,15.43,15.42,15.43,129200.0,12.3075,12.3075,12.2995,12.3075,129200.0
2014-06-30 14:50:00,15.42,15.43,15.42,15.43,154800.0,12.2995,12.3075,12.2995,12.3075,154800.0
2014-06-30 14:55:00,15.42,15.43,15.39,15.39,544800.0,12.2995,12.3075,12.2756,12.2756,544800.0
2014-06-30 15:00:00,15.39,15.4,15.38,15.38,584900.0,12.2756,12.2835,12.2676,12.2676,584900.0
2014-06-30 15:05:00,15.39,15.39,15.38,15.38,274700.0,12.2756,12.2756,12.2676,12.2676,274700.0
2014-06-30 15:10:00,15.38,15.41,15.38,15.4,643400.0,12.2676,12.2915,12.2676,12.2835,643400.0
2014-06-30 15:15:00,15.41,15.41,15.4,15.4,219900.0,12.2915,12.2915,12.2835,12.2835,219900.0
2014-06-30 15:20:00,15.4,15.41,15.4,15.4,176100.0,12.2835,12.2915,12.2835,12.2835,176100.0
2014-06-30 15:25:00,15.4,15.41,15.38,15.39,577900.0,12.2835,12.2915,12.2676,12.2756,577900.0
2014-06-30 15:30:00,15.4,15.4,15.39,15.4,140700.0,12.2835,12.2835,12.2756,12.2835,140700.0
2014-06-30 15:35:00,15.4,15.4,15.37,15.37,808400.0,12.2835,12.2835,12.2596,12.2596,808400.0
2014-06-30 15:40:00,15.38,15.38,15.34,15.35,904200.0,12.2676,12.2676,12.2357,12.2437,904200.0
2014-06-30 15:45:00,15.34,15.37,15.34,15.35,1277600.0,12.2357,12.2596,12.2357,12.2437,1277600.0
2014-06-30 15:50:00,15.36,15.38,15.34,15.34,1775100.0,12.2516,12.2676,12.2357,12.2357,1775100.0
2014-06-30 15:55:00,15.34,15.37,15.34,15.37,2416600.0,12.2357,12.2596,12.2357,12.2596,2416600.0
2014-07-01 09:30:00,15.38,15.5,15.38,15.5,3725300.0,12.2676,12.3633,12.2676,12.3633,3725300.0
2014-07-01 09:35:00,15.5,15.52,15.45,15.47,1845300.0,12.3633,12.3793,12.3234,12.3394,1845300.0
2014-07-01 09:40:00,15.48,15.48,15.43,15.45,790900.0,12.3473,12.3473,12.3075,12.3234,790900.0
2014-07-01 09:45:00,15.45,15.48,15.45,15.47,676800.0,12.3234,12.3473,12.3234,12.3394,676800.0
2014-07-01 09:50:00,15.46,15.49,15.45,15.47,892800.0,12.3314,12.3553,12.3234,12.3394,892800.0
2014-07-01 09:55:00,15.46,15.54,15.46,15.53,1775300.0,12.3314,12.3952,12.3314,12.3872,1775300.0
2014-07-01 10:00:00,15.53,15.53,15.47,15.5,1326000.0,12.3872,12.3872,12.3394,12.3633,1326000.0
2014-07-01 10:05:00,15.51,15.53,15.5,15.52,959400.0,12.3713,12.3872,12.3633,12.3793,959400.0
2014-07-01 10:10:00,15.52,15.55,15.51,15.54,1255000.0,12.3793,12.4032,12.3713,12.3952,1255000.0
2014-07-01 10:15:00,15.54,15.57,15.54,15.57,1068000.0,12.3952,12.4191,12.3952,12.4191,1068000.0
2014-07-01 10:20:00,15.56,15.57,15.52,15.52,651600.0,12.4112,12.4191,12.3793,12.3793,651600.0
2014-07-01 10:25:00,15.52,15.53,15.51,15.53,847700.0,12.3793,12.3872,12.3713,12.3872,847700.0
2014-07-01 10:30:00,15.53,15.53,15.52,15.52,197700.0,12.3872,12.3872,12.3793,12.3793,197700.0
2014-07-01 10:35:00,15.53,15.54,15.52,15.53,454600.0,12.3872,12.3952,12.3793,12.3872,454600.0
2014-07-01 10:40:00,15.53,15.54,15.52,15.54,607300.0,12.3872,12.3952,12.3793,12.3952,607300.0
2014-07-01 10:45:00,15.54,15.55,15.53,15.55,408900.0,12.3952,12.4032,12.3872,12.4032,408900.0
2014-07-01 10:50:00,15.54,15.58,15.54,15.58,2063900.0,12.3952,12.4271,12.3952,12.4271,2063900.0
2014-07-01 10:55:00,15.57,15.6,15.57,15.59,1365500.0,12.4191,12.4431,12.4191,12.4351,1365500.0
2014-07-01 11:00:00,15.59,15.64,15.58,15.64,1218900.0,12.4351,12.475,12.4271,12.475,1218900.0
2014-07-01 11:05:00,15.64,15.65,15.61,15.62,1300800.0,12.475,12.4829,12.451,12.459,1300800.0
2014-07-01 11:10:00,15.62,15.63,15.6,15.6,739100.0,12.459,12.467,12.4431,12.4431,739100.0
2014-07-01 11:15:00,15.6,15.62,15.59,15.61,1190900.0,12.4431,12.459,12.4351,12.451,1190900.0
2014-07-01 11:20:00,15.61,15.62,15.59,15.6,1342800.0,12.451,12.459,12.4351,12.4431,1342800.0
2014-07-01 11:25:00,15.6,15.61,15.58,15.6,1118600.0,12.4431,12.451,12.4271,12.4431,1118600.0
2014-07-01 11:30:00,15.6,15.61,15.59,15.61,393800.0,12.4431,12.451,12.4351,12.451,393800.0
2014-07-01 11:35:00,15.6,15.61,15.6,15.6,194600.0,12.4431,12.451,12.4431,12.4431,194600.0
2014-07-01 11:40:00,15.6,15.61,15.58,15.59,663500.0,12.4431,12.451,12.4271,12.4351,663500.0
2014-07-01 11:45:00,15.59,15.6,15.58,15.59,908200.0,12.4351,12.4431,12.4271,12.4351,908200.0
2014-07-01 11:50:00,15.59,15.6,15.57,15.58,503000.0,12.4351,12.4431,12.4191,12.4271,503000.0
2014-07-01 11:55:00,15.58,15.58,15.56,15.56,512700.0,12.4271,12.4271,12.4112,12.4112,512700.0
2014-07-01 12:00:00,15.56,15.57,15.54,15.57,758700.0,12.4112,12.4191,12.3952,12.4191,758700.0
2014-07-01 12:05:00,15.57,15.57,15.55,15.57,415800.0,12.4191,12.4191,12.4032,12.4191,415800.0
2014-07-01 12:10:00,15.57,15.58,15.56,15.58,472500.0,12.4191,12.4271,12.4112,12.4271,472500.0
2014-07-01 12:15:00,15.58,15.58,15.57,15.58,143300.0,12.4271,12.4271,12.4191,12.4271,143300.0
2014-07-01 12:20:00,15.58,15.59,15.57,15.58,315700.0,12.4271,12.4351,12.4191,12.4271,315700.0
2014-07-01 12:25:00,15.58,15.59,15.57,15.58,365800.0,12.4271,12.4351,12.4191,12.4271,365800.0
2014-07-01 12:30:00,15.58,15.58,15.57,15.57,161100.0,12.4271,12.4271,12.4191,12.4191,161100.0
2014-07-01 12:35:00,15.57,15.59,15.56,15.57,997800.0,12.4191,12.4351,12.4112,12.4191,997800.0
2014-07-01 12:40:00,15.58,15.58,15.55,15.56,521700.0,12.4271,12.4271,12.4032,12.4112,521700.0
2014-07-01 12:45:00,15.56,15.57,15.54,15.55,394900.0,12.4112,12.4191,12.3952,12.4032,394900.0
2014-07-01 12:50:00,15.54,15.58,15.54,15.57,948800.0,12.3952,12.4271,12.3952,12.4191,948800.0
2014-07-01 12:55:00,15.57,15.58,15.56,15.56,556900.0,12.4191,12.4271,12.4112,12.4112,556900.0
2014-07-01 13:00:00,15.57,15.6,15.56,15.58,859400.0,12.4191,12.4431,12.4112,12.4271,859400.0
2014-07-01 13:05:00,15.59,15.6,15.57,15.59,467900.0,12.4351,12.4431,12.4191,12.4351,467900.0
2014-07-01 13:10:00,15.59,15.61,15.58,15.6,417000.0,12.4351,12.451,12.4271,12.4431,417000.0
2014-07-01 13:15:00,15.6,15.62,15.59,15.62,415100.0,12.4431,12.459,12.4351,12.459,415100.0
2014-07-01 13:20:00,15.61,15.64,15.61,15.63,796300.0,12.451,12.475,12.451,12.467,796300.0
2014-07-01 13:25:00,15.64,15.65,15.63,15.63,697500.0,12.475,12.4829,12.467,12.467,697500.0
2014-07-01 13:30:00,15.63,15.64,15.62,15.63,401400.0,12.467,12.475,12.459,12.467,401400.0
2014-07-01 13:35:00,15.62,15.64,15.62,15.64,522000.0,12.459,12.475,12.459,12.475,522000.0
2014-07-01 13:40:00,15.64,15.65,15.63,15.64,766500.0,12.475,12.4829,12.467,12.475,766500.0
2014-07-01 13:45:00,15.64,15.65,15.62,15.63,460100.0,12.475,12.4829,12.459,12.467,460100.0
2014-07-01 13:50:00,15.62,15.63,15.61,15.61,188700.0,12.459,12.467,12.451,12.451,188700.0
2014-07-01 13:55:00,15.62,15.64,15.6,15.63,602400.0,12.459,12.475,12.4431,12.467,602400.0
2014-07-01 14:00:00,15.63,15.64,15.62,15.64,910700.0,12.467,12.475,12.459,12.475,910700.0
2014-07-01 14:05:00,15.63,15.64,15.63,15.64,325000.0,12.467,12.475,12.467,12.475,325000.0
2014-07-01 14:10:00,15.63,15.65,15.63,15.64,919300.0,12.467,12.4829,12.467,12.475,919300.0
2014-07-01 14:15:00,15.64,15.65,15.63,15.64,512000.0,12.475,12.4829,12.467,12.475,512000.0
2014-07-01 14:20:00,15.64,15.64,15.63,15.64,159100.0,12.475,12.475,12.467,12.475,159100.0
2014-07-01 14:25:00,15.64,15.64,15.61,15.62,1346000.0,12.475,12.475,12.451,12.459,1346000.0
2014-07-01 14:30:00,15.62,15.63,15.59,15.6,935500.0,12.459,12.467,12.4351,12.4431,935500.0
2014-07-01 14:35:00,15.61,15.63,15.6,15.63,862300.0,12.451,12.467,12.4431,12.467,862300.0
2014-07-01 14:40:00,15.63,15.63,15.6,15.6,491900.0,12.467,12.467,12.4431,12.4431,491900.0
2014-07-01 14:45:00,15.61,15.61,15.59,15.6,897200.0,12.451,12.451,12.4351,12.4431,897200.0
2014-07-01 14:50:00,15.6,15.61,15.59,15.61,813200.0,12.4431,12.451,12.4351,12.451,813200.0
2014-07-01 14:55:00,15.61,15.61,15.59,15.59,713400.0,12.451,12.451,12.4351,12.4351,713400.0
2014-07-01 15:00:00,15.6,15.6,15.59,15.59,227000.0,12.4431,12.4431,12.4351,12.4351,227000.0
2014-07-01 15:05:00,15.59,15.6,15.59,15.59,434700.0,12.4351,12.4431,12.4351,12.4351,434700.0
2014-07-01 15:10:00,15.59,15.6,15.57,15.6,929500.0,12.4351,12.4431,12.4191,12.4431,929500.0
2014-07-01 15:15:00,15.6,15.62,15.59,15.62,733700.0,12.4431,12.459,12.4351,12.459,733700.0
2014-07-01 15:20:00,15.62,15.62,15.61,15.62,325600.0,12.459,12.459,12.451,12.459,325600.0
2014-07-01 15:25:00,15.62,15.62,15.6,15.62,633600.0,12.459,12.459,12.4431,12.459,633600.0
2014-07-01 15:30:00,15.61,15.62,15.59,15.59,1037800.0,12.451,12.459,12.4351,12.4351,1037800.0
2014-07-01 15:35:00,15.59,15.61,15.59,15.61,751000.0,12.4351,12.451,12.4351,12.451,751000.0
2014-07-01 15:40:00,15.61,15.62,15.6,15.62,949200.0,12.451,12.459,12.4431,12.459,949200.0
2014-07-01 15:45:00,15.62,15.63,15.59,15.59,1567500.0,12.459,12.467,12.4351,12.4351,1567500.0
2014-07-01 15:50:00,15.6,15.6,15.57,15.57,1084100.0,12.4431,12.4431,12.4191,12.4191,1084100.0
2014-07-01 15:55:00,15.58,15.61,15.57,15.59,3443000.0,12.4271,12.451,12.4191,12.4351,3443000.0
2014-07-02 09:30:00,15.78,15.9,15.76,15.88,6237100.0,12.5866,12.6824,12.5707,12.6664,6237100.0
2014-07-02 09:35:00,15.89,15.93,15.86,15.92,3548300.0,12.6744,12.7063,12.6504,12.6983,3548300.0
2014-07-02 09:40:00,15.92,15.95,15.89,15.93,2871900.0,12.6983,12.7222,12.6744,12.7063,2871900.0
2014-07-02 09:45:00,15.94,15.94,15.9,15.93,2015300.0,12.7143,12.7143,12.6824,12.7063,2015300.0
2014-07-02 09:50:00,15.93,15.98,15.92,15.93,2632900.0,12.7063,12.7462,12.6983,12.7063,2632900.0
2014-07-02 09:55:00,15.93,15.96,15.92,15.96,2815200.0,12.7063,12.7302,12.6983,12.7302,2815200.0
2014-07-02 10:00:00,15.96,16.0,15.95,16.0,2579000.0,12.7302,12.7621,12.7222,12.7621,2579000.0
2014-07-02 10:05:00,15.99,16.0,15.94,15.95,2254900.0,12.7541,12.7621,12.7143,12.7222,2254900.0
2014-07-02 10:10:00,15.96,15.97,15.94,15.96,1948400.0,12.7302,12.7382,12.7143,12.7302,1948400.0
2014-07-02 10:15:00,15.95,15.96,15.92,15.94,1378200.0,12.7222,12.7302,12.6983,12.7143,1378200.0
2014-07-02 10:20:00,15.94,15.95,15.92,15.93,1561700.0,12.7143,12.7222,12.6983,12.7063,1561700.0
2014-07-02 10:25:00,15.94,15.95,15.92,15.93,1722900.0,12.7143,12.7222,12.6983,12.7063,1722900.0
2014-07-02 10:30:00,15.93,15.94,15.92,15.93,1029000.0,12.7063,12.7143,12.6983,12.7063,1029000.0
2014-07-02 10:35:00,15.93,15.95,15.92,15.94,1270500.0,12.7063,12.7222,12.6983,12.7143,1270500.0
2014-07-02 10:40:00,15.94,15.96,15.93,15.96,737300.0,12.7143,12.7302,12.7063,12.7302,737300.0
2014-07-02 10:45:00,15.96,15.98,15.95,15.98,1239700.0,12.7302,12.7462,12.7222,12.7462,1239700.0
2014-07-02 10:50:00,15.98,15.99,15.97,15.99,719200.0,12.7462,12.7541,12.7382,12.7541,719200.0
2014-07-02 10:55:00,15.99,16.02,15.98,15.99,3432600.0,12.7541,12.7781,12.7462,12.7541,3432600.0
2014-07-02 11:00:00,16.0,16.03,15.99,16.0,3404100.0,12.7621,12.786,12.7541,12.7621,3404100.0
2014-07-02 11:05:00,16.0,16.01,15.96,15.97,1657600.0,12.7621,12.7701,12.7302,12.7382,1657600.0
2014-07-02 11:10:00,15.97,15.99,15.97,15.99,732200.0,12.7382,12.7541,12.7382,12.7541,732200.0
2014-07-02 11:15:00,15.99,16.0,15.98,16.0,592200.0,12.7541,12.7621,12.7462,12.7621,592200.0
2014-07-02 11:20:00,16.0,16.0,15.99,15.99,806400.0,12.7621,12.7621,12.7541,12.7541,806400.0
2014-07-02 11:25:00,16.0,16.0,15.97,15.98,636800.0,12.7621,12.7621,12.7382,12.7462,636800.0
2014-07-02 11:30:00,15.97,15.98,15.97,15.98,209700.0,12.7382,12.7462,12.7382,12.7462,209700.0
2014-07-02 11:35:00,15.98,16.0,15.97,16.0,978400.0,12.7462,12.7621,12.7382,12.7621,978400.0
2014-07-02 11:40:00,16.0,16.0,15.97,15.98,485000.0,12.7621,12.7621,12.7382,12.7462,485000.0
2014-07-02 11:45:00,15.97,15.98,15.97,15.97,227700.0,12.7382,12.7462,12.7382,12.7382,227700.0
2014-07-02 11:50:00,15.98,15.98,15.96,15.97,845600.0,12.7462,12.7462,12.7302,12.7382,845600.0
2014-07-02 11:55:00,15.97,15.97,15.95,15.97,777900.0,12.7382,12.7382,12.7222,12.7382,777900.0
2014-07-02 12:00:00,15.97,15.99,15.96,15.98,503100.0,12.7382,12.7541,12.7302,12.7462,503100.0
2014-07-02 12:05:00,15.98,15.99,15.97,15.98,556200.0,12.7462,12.7541,12.7382,12.7462,556200.0
2014-07-02 12:10:00,15.98,15.98,15.97,15.98,133600.0,12.7462,12.7462,12.7382,12.7462,133600.0
2014-07-02 12:15:00,15.98,15.98,15.97,15.97,372600.0,12.7462,12.7462,12.7382,12.7382,372600.0
2014-07-02 12:20:00,15.98,15.98,15.97,15.98,238700.0,12.7462,12.7462,12.7382,12.7462,238700.0
2014-07-02 12:25:00,15.98,15.99,15.97,15.97,486200.0,12.7462,12.7541,12.7382,12.7382,486200.0
2014-07-02 12:30:00,15.98,15.98,15.95,15.96,652400.0,12.7462,12.7462,12.7222,12.7302,652400.0
2014-07-02 12:35:00,15.96,15.97,15.96,15.96,218800.0,12.7302,12.7382,12.7302,12.7302,218800.0
2014-07-02 12:40:00,15.96,15.97,15.96,15.96,222500.0,12.7302,12.7382,12.7302,12.7302,222500.0
2014-07-02 12:45:00,15.96,15.97,15.96,15.97,180700.0,12.7302,12.7382,12.7302,12.7382,180700.0
2014-07-02 12:50:00,15.97,15.98,15.95,15.97,1362100.0,12.7382,12.7462,12.7222,12.7382,1362100.0
2014-07-02 12:55:00,15.96,15.98,15.96,15.98,517400.0,12.7302,12.7462,12.7302,12.7462,517400.0
2014-07-02 13:00:00,15.98,15.98,15.96,15.97,406800.0,12.7462,12.7462,12.7302,12.7382,406800.0
2014-07-02 13:05:00,15.97,15.97,15.94,15.96,813900.0,12.7382,12.7382,12.7143,12.7302,813900.0
2014-07-02 13:10:00,15.95,15.96,15.94,15.94,275200.0,12.7222,12.7302,12.7143,12.7143,275200.0
2014-07-02 13:15:00,15.94,15.95,15.94,15.95,215300.0,12.7143,12.7222,12.7143,12.7222,215300.0
2014-07-02 13:20:00,15.95,15.95,15.93,15.94,560000.0,12.7222,12.7222,12.7063,12.7143,560000.0
2014-07-02 13:25:00,15.94,15.95,15.93,15.95,381400.0,12.7143,12.7222,12.7063,12.7222,381400.0
2014-07-02 13:30:00,15.95,15.95,15.94,15.95,165000.0,12.7222,12.7222,12.7143,12.7222,165000.0
2014-07-02 13:35:00,15.94,15.95,15.92,15.93,410300.0,12.7143,12.7222,12.6983,12.7063,410300.0
2014-07-02 13:40:00,15.93,15.94,15.92,15.94,848000.0,12.7063,12.7143,12.6983,12.7143,848000.0
2014-07-02 13:45:00,15.94,15.94,15.93,15.94,377100.0,12.7143,12.7143,12.7063,12.7143,377100.0
2014-07-02 13:50:00,15.93,15.94,15.91,15.91,519300.0,12.7063,12.7143,12.6903,12.6903,519300.0
2014-07-02 13:55:00,15.91,15.92,15.9,15.9,697100.0,12.6903,12.6983,12.6824,12.6824,697100.0
2014-07-02 14:00:00,15.9,15.91,15.9,15.9,597200.0,12.6824,12.6903,12.6824,12.6824,597200.0
2014-07-02 14:05:00,15.9,15.91,15.9,15.91,206900.0,12.6824,12.6903,12.6824,12.6903,206900.0
2014-07-02 14:10:00,15.91,15.91,15.89,15.89,421600.0,12.6903,12.6903,12.6744,12.6744,421600.0
2014-07-02 14:15:00,15.89,15.91,15.89,15.89,546800.0,12.6744,12.6903,12.6744,12.6744,546800.0
2014-07-02 14:20:00,15.89,15.9,15.88,15.88,402900.0,12.6744,12.6824,12.6664,12.6664,402900.0
2014-07-02 14:25:00,15.88,15.89,15.87,15.87,303600.0,12.6664,12.6744,12.6584,12.6584,303600.0
2014-07-02 14:30:00,15.88,15.88,15.86,15.87,1064300.0,12.6664,12.6664,12.6504,12.6584,1064300.0
2014-07-02 14:35:00,15.87,15.88,15.86,15.86,737200.0,12.6584,12.6664,12.6504,12.6504,737200.0
2014-07-02 14:40:00,15.87,15.87,15.84,15.85,907800.0,12.6584,12.6584,12.6345,12.6425,907800.0
2014-07-02 14:45:00,15.85,15.86,15.84,15.86,754700.0,12.6425,12.6504,12.6345,12.6504,754700.0
2014-07-02 14:50:00,15.86,15.86,15.85,15.86,308800.0,12.6504,12.6504,12.6425,12.6504,308800.0
2014-07-02 14:55:00,15.86,15.87,15.85,15.87,525600.0,12.6504,12.6584,12.6425,12.6584,525600.0
2014-07-02 15:00:00,15.87,15.87,15.86,15.87,458300.0,12.6584,12.6584,12.6504,12.6584,458300.0
2014-07-02 15:05:00,15.86,15.88,15.86,15.88,527900.0,12.6504,12.6664,12.6504,12.6664,527900.0
2014-07-02 15:10:00,15.88,15.88,15.87,15.88,372900.0,12.6664,12.6664,12.6584,12.6664,372900.0
2014-07-02 15:15:00,15.87,15.88,15.86,15.87,710100.0,12.6584,12.6664,12.6504,12.6584,710100.0
2014-07-02 15:20:00,15.87,15.87,15.84,15.85,926200.0,12.6584,12.6584,12.6345,12.6425,926200.0
2014-07-02 15:25:00,15.85,15.85,15.84,15.85,630400.0,12.6425,12.6425,12.6345,12.6425,630400.0
2014-07-02 15:30:00,15.84,15.86,15.83,15.86,1229600.0,12.6345,12.6504,12.6265,12.6504,1229600.0
2014-07-02 15:35:00,15.85,15.86,15.85,15.85,485400.0,12.6425,12.6504,12.6425,12.6425,485400.0
2014-07-02 15:40:00,15.86,15.86,15.85,15.85,455300.0,12.6504,12.6504,12.6425,12.6425,455300.0
2014-07-02 15:45:00,15.85,15.86,15.85,15.85,853800.0,12.6425,12.6504,12.6425,12.6425,853800.0
2014-07-02 15:50:00,15.85,15.86,15.84,15.85,1922600.0,12.6425,12.6504,12.6345,12.6425,1922600.0
2014-07-02 15:55:00,15.85,15.86,15.84,15.86,2296400.0,12.6425,12.6504,12.6345,12.6504,2296400.0
2014-07-03 09:30:00,16.07,16.2,16.06,16.19,6705800.0,12.818,12.9216,12.81,12.9137,6705800.0
2014-07-03 09:35:00,16.18,16.23,16.13,16.14,4962900.0,12.9057,12.9456,12.8658,12.8738,4962900.0
2014-07-03 09:40:00,16.13,16.17,16.1,16.1,1856000.0,12.8658,12.8977,12.8419,12.8419,1856000.0
2014-07-03 09:45:00,16.11,16.11,16.05,16.08,3078900.0,12.8499,12.8499,12.802,12.8259,3078900.0
2014-07-03 09:50:00,16.08,16.11,16.06,16.07,2118300.0,12.8259,12.8499,12.81,12.818,2118300.0
2014-07-03 09:55:00,16.06,16.11,16.06,16.09,1524200.0,12.81,12.8499,12.81,12.8339,1524200.0
2014-07-03 10:00:00,16.09,16.14,16.08,16.14,1596300.0,12.8339,12.8738,12.8259,12.8738,1596300.0
2014-07-03 10:05:00,16.14,16.17,16.12,16.17,2737400.0,12.8738,12.8977,12.8578,12.8977,2737400.0
2014-07-03 10:10:00,16.16,16.18,16.13,16.14,1138000.0,12.8897,12.9057,12.8658,12.8738,1138000.0
2014-07-03 10:15:00,16.13,16.14,16.1,16.13,829700.0,12.8658,12.8738,12.8419,12.8658,829700.0
2014-07-03 10:20:00,16.12,16.13,16.09,16.1,880100.0,12.8578,12.8658,12.8339,12.8419,880100.0
2014-07-03 10:25:00,16.09,16.1,16.08,16.08,814200.0,12.8339,12.8419,12.8259,12.8259,814200.0
2014-07-03 10:30:00,16.09,16.1,16.08,16.1,803700.0,12.8339,12.8419,12.8259,12.8419,803700.0
2014-07-03 10:35:00,16.1,16.1,16.09,16.09,398600.0,12.8419,12.8419,12.8339,12.8339,398600.0
2014-07-03 10:40:00,16.1,16.1,16.05,16.07,1735200.0,12.8419,12.8419,12.802,12.818,1735200.0
2014-07-03 10:45:00,16.07,16.07,16.05,16.06,767900.0,12.818,12.818,12.802,12.81,767900.0
2014-07-03 10:50:00,16.07,16.08,16.05,16.07,570900.0,12.818,12.8259,12.802,12.818,570900.0
2014-07-03 10:55:00,16.08,16.08,16.06,16.07,816600.0,12.8259,12.8259,12.81,12.818,816600.0
2014-07-03 11:00:00,16.07,16.08,16.06,16.08,671400.0,12.818,12.8259,12.81,12.8259,671400.0
2014-07-03 11:05:00,16.08,16.08,16.06,16.06,639700.0,12.8259,12.8259,12.81,12.81,639700.0
2014-07-03 11:10:00,16.07,16.07,16.05,16.07,741400.0,12.818,12.818,12.802,12.818,741400.0
2014-07-03 11:15:00,16.07,16.07,16.06,16.07,853400.0,12.818,12.818,12.81,12.818,853400.0
2014-07-03 11:20:00,16.07,16.07,16.03,16.04,2168700.0,12.818,12.818,12.786,12.794,2168700.0
2014-07-03 11:25:00,16.04,16.06,16.03,16.05,839800.0,12.794,12.81,12.786,12.802,839800.0
2014-07-03 11:30:00,16.05,16.07,16.03,16.03,1101600.0,12.802,12.818,12.786,12.786,1101600.0
2014-07-03 11:35:00,16.04,16.05,16.03,16.04,924000.0,12.794,12.802,12.786,12.794,924000.0
2014-07-03 11:40:00,16.05,16.07,16.04,16.05,1044300.0,12.802,12.818,12.794,12.802,1044300.0
2014-07-03 11:45:00,16.05,16.05,16.03,16.05,924100.0,12.802,12.802,12.786,12.802,924100.0
2014-07-03 11:50:00,16.05,16.05,16.04,16.04,514400.0,12.802,12.802,12.794,12.794,514400.0
2014-07-03 11:55:00,16.05,16.05,16.04,16.04,445100.0,12.802,12.802,12.794,12.794,445100.0
2014-07-03 12:00:00,16.05,16.05,16.0,16.0,1694900.0,12.802,12.802,12.7621,12.7621,1694900.0
2014-07-03 12:05:00,16.0,16.04,16.0,16.03,798500.0,12.7621,12.794,12.7621,12.786,798500.0
2014-07-03 12:10:00,16.04,16.04,16.02,16.04,644600.0,12.794,12.794,12.7781,12.794,644600.0
2014-07-03 12:15:00,16.04,16.04,16.03,16.04,298500.0,12.794,12.794,12.786,12.794,298500.0
2014-07-03 12:20:00,16.04,16.04,16.02,16.03,805000.0,12.794,12.794,12.7781,12.786,805000.0
2014-07-03 12:25:00,16.03,16.03,16.02,16.03,574400.0,12.786,12.786,12.7781,12.786,574400.0
2014-07-03 12:30:00,16.03,16.04,16.02,16.04,1299900.0,12.786,12.794,12.7781,12.794,1299900.0
2014-07-03 12:35:00,16.04,16.05,16.03,16.04,1234300.0,12.794,12.802,12.786,12.794,1234300.0
2014-07-03 12:40:00,16.04,16.04,16.03,16.04,524200.0,12.794,12.794,12.786,12.794,524200.0
2014-07-03 12:45:00,16.04,16.05,16.01,16.01,2060700.0,12.794,12.802,12.7701,12.7701,2060700.0
2014-07-03 12:50:00,16.01,16.04,16.01,16.03,1905800.0,12.7701,12.794,12.7701,12.786,1905800.0
2014-07-03 12:55:00,16.03,16.05,16.01,16.04,4940800.0,12.786,12.802,12.7701,12.794,4940800.0
2014-07-07 09:30:00,15.99,16.0,15.92,15.96,2985100.0,12.7541,12.7621,12.6983,12.7302,2985100.0
2014-07-07 09:35:00,15.95,15.96,15.92,15.93,1345700.0,12.7222,12.7302,12.6983,12.7063,1345700.0
2014-07-07 09:40:00,15.93,15.93,15.87,15.89,2503100.0,12.7063,12.7063,12.6584,12.6744,2503100.0
2014-07-07 09:45:00,15.89,15.93,15.88,15.92,1264400.0,12.6744,12.7063,12.6664,12.6983,1264400.0
2014-07-07 09:50:00,15.92,15.92,15.87,15.89,1182500.0,12.6983,12.6983,12.6584,12.6744,1182500.0
2014-07-07 09:55:00,15.9,15.9,15.87,15.88,1024100.0,12.6824,12.6824,12.6584,12.6664,1024100.0
2014-07-07 10:00:00,15.88,15.88,15.84,15.86,1550000.0,12.6664,12.6664,12.6345,12.6504,1550000.0
2014-07-07 10:05:00,15.86,15.9,15.85,15.89,1294600.0,12.6504,12.6824,12.6425,12.6744,1294600.0
2014-07-07 10:10:00,15.89,15.92,15.88,15.89,1770600.0,12.6744,12.6983,12.6664,12.6744,1770600.0
2014-07-07 10:15:00,15.89,15.9,15.88,15.9,584900.0,12.6744,12.6824,12.6664,12.6824,584900.0
2014-07-07 10:20:00,15.89,15.9,15.88,15.89,698700.0,12.6744,12.6824,12.6664,12.6744,698700.0
2014-07-07 10:25:00,15.89,15.92,15.88,15.91,686500.0,12.6744,12.6983,12.6664,12.6903,686500.0
2014-07-07 10:30:00,15.91,15.91,15.88,15.89,571500.0,12.6903,12.6903,12.6664,12.6744,571500.0
2014-07-07 10:35:00,15.89,15.9,15.88,15.9,251300.0,12.6744,12.6824,12.6664,12.6824,251300.0
2014-07-07 10:40:00,15.9,15.91,15.89,15.91,576500.0,12.6824,12.6903,12.6744,12.6903,576500.0
2014-07-07 10:45:00,15.9,15.91,15.89,15.9,369700.0,12.6824,12.6903,12.6744,12.6824,369700.0
2014-07-07 10:50:00,15.9,15.9,15.88,15.89,446900.0,12.6824,12.6824,12.6664,12.6744,446900.0
2014-07-07 10:55:00,15.89,15.89,15.87,15.88,955300.0,12.6744,12.6744,12.6584,12.6664,955300.0
2014-07-07 11:00:00,15.89,15.89,15.87,15.88,721400.0,12.6744,12.6744,12.6584,12.6664,721400.0
2014-07-07 11:05:00,15.89,15.89,15.85,15.86,760100.0,12.6744,12.6744,12.6425,12.6504,760100.0
2014-07-07 11:10:00,15.86,15.87,15.85,15.85,1116900.0,12.6504,12.6584,12.6425,12.6425,1116900.0
2014-07-07 11:15:00,15.86,15.86,15.84,15.86,1016400.0,12.6504,12.6504,12.6345,12.6504,1016400.0
2014-07-07 11:20:00,15.86,15.87,15.85,15.86,339200.0,12.6504,12.6584,12.6425,12.6504,339200.0
2014-07-07 11:25:00,15.87,15.87,15.83,15.84,1035600.0,12.6584,12.6584,12.6265,12.6345,1035600.0
2014-07-07 11:30:00,15.84,15.86,15.83,15.85,622900.0,12.6345,12.6504,12.6265,12.6425,622900.0
2014-07-07 11:35:00,15.85,15.86,15.84,15.86,214500.0,12.6425,12.6504,12.6345,12.6504,214500.0
2014-07-07 11:40:00,15.86,15.86,15.85,15.86,305600.0,12.6504,12.6504,12.6425,12.6504,305600.0
2014-07-07 11:45:00,15.86,15.86,15.84,15.85,562100.0,12.6504,12.6504,12.6345,12.6425,562100.0
2014-07-07 11:50:00,15.85,15.87,15.84,15.86,668200.0,12.6425,12.6584,12.6345,12.6504,668200.0
2014-07-07 11:55:00,15.86,15.87,15.85,15.87,461900.0,12.6504,12.6584,12.6425,12.6584,461900.0
2014-07-07 12:00:00,15.87,15.89,15.86,15.88,942400.0,12.6584,12.6744,12.6504,12.6664,942400.0
2014-07-07 12:05:00,15.88,15.88,15.86,15.87,303400.0,12.6664,12.6664,12.6504,12.6584,303400.0
2014-07-07 12:10:00,15.86,15.89,15.86,15.89,483300.0,12.6504,12.6744,12.6504,12.6744,483300.0
2014-07-07 12:15:00,15.88,15.89,15.87,15.88,436900.0,12.6664,12.6744,12.6584,12.6664,436900.0
2014-07-07 12:20:00,15.88,15.89,15.87,15.89,334500.0,12.6664,12.6744,12.6584,12.6744,334500.0
2014-07-07 12:25:00,15.89,15.89,15.88,15.89,141400.0,12.6744,12.6744,12.6664,12.6744,141400.0
2014-07-07 12:30:00,15.89,15.89,15.88,15.89,287800.0,12.6744,12.6744,12.6664,12.6744,287800.0
2014-07-07 12:35:00,15.89,15.9,15.88,15.9,254800.0,12.6744,12.6824,12.6664,12.6824,254800.0
2014-07-07 12:40:00,15.9,15.91,15.88,15.88,706700.0,12.6824,12.6903,12.6664,12.6664,706700.0
2014-07-07 12:45:00,15.89,15.89,15.87,15.88,388700.0,12.6744,12.6744,12.6584,12.6664,388700.0
2014-07-07 12:50:00,15.88,15.89,15.87,15.89,474300.0,12.6664,12.6744,12.6584,12.6744,474300.0
2014-07-07 12:55:00,15.89,15.89,15.88,15.89,227900.0,12.6744,12.6744,12.6664,12.6744,227900.0
2014-07-07 13:00:00,15.89,15.89,15.88,15.89,253000.0,12.6744,12.6744,12.6664,12.6744,253000.0
2014-07-07 13:05:00,15.89,15.89,15.87,15.88,700300.0,12.6744,12.6744,12.6584,12.6664,700300.0
2014-07-07 13:10:00,15.88,15.91,15.87,15.91,455800.0,12.6664,12.6903,12.6584,12.6903,455800.0
2014-07-07 13:15:00,15.91,15.91,15.9,15.91,293200.0,12.6903,12.6903,12.6824,12.6903,293200.0
2014-07-07 13:20:00,15.91,15.91,15.9,15.91,333900.0,12.6903,12.6903,12.6824,12.6903,333900.0
2014-07-07 13:25:00,15.91,15.91,15.9,15.91,188300.0,12.6903,12.6903,12.6824,12.6903,188300.0
2014-07-07 13:30:00,15.91,15.91,15.89,15.9,423800.0,12.6903,12.6903,12.6744,12.6824,423800.0
2014-07-07 13:35:00,15.9,15.91,15.89,15.91,374200.0,12.6824,12.6903,12.6744,12.6903,374200.0
2014-07-07 13:40:00,15.91,15.91,15.89,15.9,517900.0,12.6903,12.6903,12.6744,12.6824,517900.0
2014-07-07 13:45:00,15.89,15.91,15.88,15.91,659600.0,12.6744,12.6903,12.6664,12.6903,659600.0
2014-07-07 13:50:00,15.91,15.94,15.91,15.93,725900.0,12.6903,12.7143,12.6903,12.7063,725900.0
2014-07-07 13:55:00,15.93,15.94,15.9,15.91,555600.0,12.7063,12.7143,12.6824,12.6903,555600.0
2014-07-07 14:00:00,15.91,15.93,15.9,15.93,369300.0,12.6903,12.7063,12.6824,12.7063,369300.0
2014-07-07 14:05:00,15.93,15.94,15.92,15.94,523100.0,12.7063,12.7143,12.6983,12.7143,523100.0
2014-07-07 14:10:00,15.94,15.94,15.93,15.94,224600.0,12.7143,12.7143,12.7063,12.7143,224600.0
2014-07-07 14:15:00,15.94,15.95,15.93,15.95,516000.0,12.7143,12.7222,12.7063,12.7222,516000.0
2014-07-07 14:20:00,15.95,15.95,15.9,15.92,3148900.0,12.7222,12.7222,12.6824,12.6983,3148900.0
2014-07-07 14:25:00,15.92,15.93,15.89,15.9,1941800.0,12.6983,12.7063,12.6744,12.6824,1941800.0
2014-07-07 14:30:00,15.9,15.9,15.87,15.88,660900.0,12.6824,12.6824,12.6584,12.6664,660900.0
2014-07-07 14:35:00,15.88,15.88,15.87,15.88,405700.0,12.6664,12.6664,12.6584,12.6664,405700.0
2014-07-07 14:40:00,15.88,15.9,15.87,15.9,423700.0,12.6664,12.6824,12.6584,12.6824,423700.0
2014-07-07 14:45:00,15.9,15.91,15.89,15.91,262000.0,12.6824,12.6903,12.6744,12.6903,262000.0
2014-07-07 14:50:00,15.91,15.92,15.9,15.91,329400.0,12.6903,12.6983,12.6824,12.6903,329400.0
2014-07-07 14:55:00,15.92,15.92,15.91,15.92,293600.0,12.6983,12.6983,12.6903,12.6983,293600.0
2014-07-07 15:00:00,15.92,15.94,15.91,15.94,482600.0,12.6983,12.7143,12.6903,12.7143,482600.0
2014-07-07 15:05:00,15.94,15.94,15.91,15.93,975000.0,12.7143,12.7143,12.6903,12.7063,975000.0
2014-07-07 15:10:00,15.93,15.93,15.91,15.92,382500.0,12.7063,12.7063,12.6903,12.6983,382500.0
2014-07-07 15:15:00,15.92,15.94,15.91,15.93,474700.0,12.6983,12.7143,12.6903,12.7063,474700.0
2014-07-07 15:20:00,15.92,15.93,15.92,15.93,221900.0,12.6983,12.7063,12.6983,12.7063,221900.0
2014-07-07 15:25:00,15.93,15.94,15.92,15.93,712400.0,12.7063,12.7143,12.6983,12.7063,712400.0
2014-07-07 15:30:00,15.93,15.93,15.91,15.92,594700.0,12.7063,12.7063,12.6903,12.6983,594700.0
2014-07-07 15:35:00,15.92,15.92,15.9,15.91,663500.0,12.6983,12.6983,12.6824,12.6903,663500.0
2014-07-07 15:40:00,15.91,15.91,15.89,15.9,673500.0,12.6903,12.6903,12.6744,12.6824,673500.0
2014-07-07 15:45:00,15.9,15.92,15.89,15.92,882200.0,12.6824,12.6983,12.6744,12.6983,882200.0
2014-07-07 15:50:00,15.92,15.94,15.91,15.93,1675700.0,12.6983,12.7143,12.6903,12.7063,1675700.0
2014-07-07 15:55:00,15.94,15.94,15.92,15.94,2739800.0,12.7143,12.7143,12.6983,12.7143,2739800.0
2014-07-08 09:30:00,15.82,15.83,15.78,15.79,3185100.0,12.6185,12.6265,12.5866,12.5946,3185100.0
2014-07-08 09:35:00,15.79,15.82,15.75,15.76,2016300.0,12.5946,12.6185,12.5627,12.5707,2016300.0
2014-07-08 09:40:00,15.76,15.78,15.73,15.78,2456300.0,12.5707,12.5866,12.5468,12.5866,2456300.0
2014-07-08 09:45:00,15.78,15.78,15.73,15.73,1437300.0,12.5866,12.5866,12.5468,12.5468,1437300.0
2014-07-08 09:50:00,15.73,15.75,15.7,15.71,1729700.0,12.5468,12.5627,12.5228,12.5308,1729700.0
2014-07-08 09:55:00,15.71,15.75,15.7,15.75,1439800.0,12.5308,12.5627,12.5228,12.5627,1439800.0
2014-07-08 10:00:00,15.74,15.75,15.66,15.66,1256800.0,12.5547,12.5627,12.4909,12.4909,1256800.0
2014-07-08 10:05:00,15.66,15.69,15.65,15.67,1580100.0,12.4909,12.5149,12.4829,12.4989,1580100.0
2014-07-08 10:10:00,15.67,15.7,15.66,15.7,818500.0,12.4989,12.5228,12.4909,12.5228,818500.0
2014-07-08 10:15:00,15.7,15.7,15.68,15.69,803700.0,12.5228,12.5228,12.5069,12.5149,803700.0
2014-07-08 10:20:00,15.69,15.69,15.67,15.68,617200.0,12.5149,12.5149,12.4989,12.5069,617200.0
2014-07-08 10:25:00,15.68,15.7,15.66,15.68,1066500.0,12.5069,12.5228,12.4909,12.5069,1066500.0
2014-07-08 10:30:00,15.68,15.68,15.64,15.64,984700.0,12.5069,12.5069,12.475,12.475,984700.0
2014-07-08 10:35:00,15.64,15.67,15.61,15.67,1486800.0,12.475,12.4989,12.451,12.4989,1486800.0
2014-07-08 10:40:00,15.67,15.68,15.64,15.65,1042400.0,12.4989,12.5069,12.475,12.4829,1042400.0
2014-07-08 10:45:00,15.64,15.67,15.64,15.67,777300.0,12.475,12.4989,12.475,12.4989,777300.0
2014-07-08 10:50:00,15.67,15.67,15.65,15.66,546600.0,12.4989,12.4989,12.4829,12.4909,546600.0
2014-07-08 10:55:00,15.65,15.66,15.64,15.65,678800.0,12.4829,12.4909,12.475,12.4829,678800.0
2014-07-08 11:00:00,15.64,15.65,15.63,15.65,454000.0,12.475,12.4829,12.467,12.4829,454000.0
2014-07-08 11:05:00,15.64,15.65,15.61,15.62,1123800.0,12.475,12.4829,12.451,12.459,1123800.0
2014-07-08 11:10:00,15.62,15.64,15.61,15.62,599000.0,12.459,12.475,12.451,12.459,599000.0
2014-07-08 11:15:00,15.63,15.63,15.6,15.6,1139900.0,12.467,12.467,12.4431,12.4431,1139900.0
2014-07-08 11:20:00,15.61,15.61,15.54,15.58,2847900.0,12.451,12.451,12.3952,12.4271,2847900.0
2014-07-08 11:25:00,15.58,15.59,15.55,15.57,902300.0,12.4271,12.4351,12.4032,12.4191,902300.0
2014-07-08 11:30:00,15.57,15.6,15.56,15.59,826500.0,12.4191,12.4431,12.4112,12.4351,826500.0
2014-07-08 11:35:00,15.59,15.61,15.58,15.61,1653900.0,12.4351,12.451,12.4271,12.451,1653900.0
2014-07-08 11:40:00,15.61,15.63,15.59,15.59,842400.0,12.451,12.467,12.4351,12.4351,842400.0
2014-07-08 11:45:00,15.59,15.6,15.55,15.59,814300.0,12.4351,12.4431,12.4032,12.4351,814300.0
2014-07-08 11:50:00,15.59,15.59,15.53,15.53,1236400.0,12.4351,12.4351,12.3872,12.3872,1236400.0
2014-07-08 11:55:00,15.53,15.58,15.53,15.56,1019000.0,12.3872,12.4271,12.3872,12.4112,1019000.0
2014-07-08 12:00:00,15.56,15.57,15.55,15.57,382900.0,12.4112,12.4191,12.4032,12.4191,382900.0
2014-07-08 12:05:00,15.57,15.57,15.53,15.54,543200.0,12.4191,12.4191,12.3872,12.3952,543200.0
2014-07-08 12:10:00,15.53,15.55,15.53,15.54,672100.0,12.3872,12.4032,12.3872,12.3952,672100.0
2014-07-08 12:15:00,15.54,15.55,15.52,15.54,1214300.0,12.3952,12.4032,12.3793,12.3952,1214300.0
2014-07-08 12:20:00,15.54,15.55,15.53,15.54,407400.0,12.3952,12.4032,12.3872,12.3952,407400.0
2014-07-08 12:25:00,15.54,15.55,15.54,15.55,329600.0,12.3952,12.4032,12.3952,12.4032,329600.0
2014-07-08 12:30:00,15.54,15.56,15.54,15.55,687400.0,12.3952,12.4112,12.3952,12.4032,687400.0
2014-07-08 12:35:00,15.55,15.55,15.54,15.54,438500.0,12.4032,12.4032,12.3952,12.3952,438500.0
2014-07-08 12:40:00,15.54,15.57,15.54,15.57,657500.0,12.3952,12.4191,12.3952,12.4191,657500.0
2014-07-08 12:45:00,15.56,15.58,15.56,15.57,761200.0,12.4112,12.4271,12.4112,12.4191,761200.0
2014-07-08 12:50:00,15.57,15.6,15.56,15.6,831500.0,12.4191,12.4431,12.4112,12.4431,831500.0
2014-07-08 12:55:00,15.6,15.6,15.58,15.6,393900.0,12.4431,12.4431,12.4271,12.4431,393900.0
2014-07-08 13:00:00,15.6,15.6,15.58,15.59,297300.0,12.4431,12.4431,12.4271,12.4351,297300.0
2014-07-08 13:05:00,15.59,15.6,15.58,15.6,436600.0,12.4351,12.4431,12.4271,12.4431,436600.0
2014-07-08 13:10:00,15.6,15.63,15.59,15.62,974100.0,12.4431,12.467,12.4351,12.459,974100.0
2014-07-08 13:15:00,15.63,15.63,15.61,15.63,415600.0,12.467,12.467,12.451,12.467,415600.0
2014-07-08 13:20:00,15.63,15.65,15.62,15.65,336800.0,12.467,12.4829,12.459,12.4829,336800.0
2014-07-08 13:25:00,15.65,15.66,15.64,15.64,671000.0,12.4829,12.4909,12.475,12.475,671000.0
2014-07-08 13:30:00,15.64,15.65,15.63,15.63,406100.0,12.475,12.4829,12.467,12.467,406100.0
2014-07-08 13:35:00,15.64,15.66,15.63,15.64,796700.0,12.475,12.4909,12.467,12.475,796700.0
2014-07-08 13:40:00,15.64,15.65,15.63,15.64,509300.0,12.475,12.4829,12.467,12.475,509300.0
2014-07-08 13:45:00,15.65,15.67,15.64,15.65,736400.0,12.4829,12.4989,12.475,12.4829,736400.0
2014-07-08 13:50:00,15.65,15.66,15.64,15.66,280000.0,12.4829,12.4909,12.475,12.4909,280000.0
2014-07-08 13:55:00,15.66,15.66,15.63,15.63,244000.0,12.4909,12.4909,12.467,12.467,244000.0
2014-07-08 14:00:00,15.63,15.63,15.6,15.61,571100.0,12.467,12.467,12.4431,12.451,571100.0
2014-07-08 14:05:00,15.61,15.61,15.6,15.61,270500.0,12.451,12.451,12.4431,12.451,270500.0
2014-07-08 14:10:00,15.61,15.61,15.6,15.61,229000.0,12.451,12.451,12.4431,12.451,229000.0
2014-07-08 14:15:00,15.6,15.61,15.58,15.59,600100.0,12.4431,12.451,12.4271,12.4351,600100.0
2014-07-08 14:20:00,15.58,15.61,15.58,15.6,662000.0,12.4271,12.451,12.4271,12.4431,662000.0
2014-07-08 14:25:00,15.61,15.61,15.59,15.6,418600.0,12.451,12.451,12.4351,12.4431,418600.0
2014-07-08 14:30:00,15.6,15.61,15.58,15.58,500500.0,12.4431,12.451,12.4271,12.4271,500500.0
2014-07-08 14:35:00,15.58,15.6,15.58,15.6,312000.0,12.4271,12.4431,12.4271,12.4431,312000.0
2014-07-08 14:40:00,15.59,15.61,15.59,15.61,226100.0,12.4351,12.451,12.4351,12.451,226100.0
2014-07-08 14:45:00,15.6,15.62,15.6,15.61,470300.0,12.4431,12.459,12.4431,12.451,470300.0
2014-07-08 14:50:00,15.61,15.61,15.58,15.59,400400.0,12.451,12.451,12.4271,12.4351,400400.0
2014-07-08 14:55:00,15.58,15.6,15.58,15.59,474300.0,12.4271,12.4431,12.4271,12.4351,474300.0
2014-07-08 15:00:00,15.59,15.59,15.56,15.57,461300.0,12.4351,12.4351,12.4112,12.4191,461300.0
2014-07-08 15:05:00,15.57,15.58,15.56,15.57,489300.0,12.4191,12.4271,12.4112,12.4191,489300.0
2014-07-08 15:10:00,15.58,15.58,15.57,15.58,305900.0,12.4271,12.4271,12.4191,12.4271,305900.0
2014-07-08 15:15:00,15.58,15.59,15.57,15.57,687700.0,12.4271,12.4351,12.4191,12.4191,687700.0
2014-07-08 15:20:00,15.58,15.59,15.57,15.59,457200.0,12.4271,12.4351,12.4191,12.4351,457200.0
2014-07-08 15:25:00,15.58,15.6,15.58,15.59,662500.0,12.4271,12.4431,12.4271,12.4351,662500.0
2014-07-08 15:30:00,15.58,15.59,15.58,15.58,312300.0,12.4271,12.4351,12.4271,12.4271,312300.0
2014-07-08 15:35:00,15.58,15.59,15.57,15.58,634200.0,12.4271,12.4351,12.4191,12.4271,634200.0
2014-07-08 15:40:00,15.58,15.59,15.57,15.58,744400.0,12.4271,12.4351,12.4191,12.4271,744400.0
2014-07-08 15:45:00,15.58,15.59,15.58,15.58,1246200.0,12.4271,12.4351,12.4271,12.4271,1246200.0
2014-07-08 15:50:00,15.58,15.59,15.57,15.58,1930800.0,12.4271,12.4351,12.4191,12.4271,1930800.0
2014-07-08 15:55:00,15.58,15.6,15.57,15.59,2945800.0,12.4271,12.4431,12.4191,12.4351,2945800.0
2014-07-09 09:30:00,15.62,15.69,15.62,15.65,1812000.0,12.459,12.5149,12.459,12.4829,1812000.0
2014-07-09 09:35:00,15.64,15.68,15.63,15.65,1372600.0,12.475,12.5069,12.467,12.4829,1372600.0
2014-07-09 09:40:00,15.66,15.66,15.62,15.64,860100.0,12.4909,12.4909,12.459,12.475,860100.0
2014-07-09 09:45:00,15.64,15.65,15.6,15.61,805800.0,12.475,12.4829,12.4431,12.451,805800.0
2014-07-09 09:50:00,15.6,15.61,15.56,15.59,841200.0,12.4431,12.451,12.4112,12.4351,841200.0
2014-07-09 09:55:00,15.58,15.6,15.55,15.6,660900.0,12.4271,12.4431,12.4032,12.4431,660900.0
2014-07-09 10:00:00,15.6,15.62,15.58,15.6,811100.0,12.4431,12.459,12.4271,12.4431,811100.0
2014-07-09 10:05:00,15.6,15.65,15.58,15.63,1132900.0,12.4431,12.4829,12.4271,12.467,1132900.0
2014-07-09 10:10:00,15.63,15.64,15.59,15.6,1003400.0,12.467,12.475,12.4351,12.4431,1003400.0
2014-07-09 10:15:00,15.6,15.6,15.58,15.59,462000.0,12.4431,12.4431,12.4271,12.4351,462000.0
2014-07-09 10:20:00,15.58,15.6,15.57,15.59,853600.0,12.4271,12.4431,12.4191,12.4351,853600.0
2014-07-09 10:25:00,15.59,15.63,15.58,15.62,780100.0,12.4351,12.467,12.4271,12.459,780100.0
2014-07-09 10:30:00,15.62,15.64,15.59,15.63,572800.0,12.459,12.475,12.4351,12.467,572800.0
2014-07-09 10:35:00,15.63,15.65,15.61,15.63,516400.0,12.467,12.4829,12.451,12.467,516400.0
2014-07-09 10:40:00,15.63,15.65,15.62,15.65,317300.0,12.467,12.4829,12.459,12.4829,317300.0
2014-07-09 10:45:00,15.65,15.65,15.61,15.61,401800.0,12.4829,12.4829,12.451,12.451,401800.0
2014-07-09 10:50:00,15.61,15.62,15.6,15.6,348000.0,12.451,12.459,12.4431,12.4431,348000.0
2014-07-09 10:55:00,15.61,15.61,15.59,15.59,183200.0,12.451,12.451,12.4351,12.4351,183200.0
2014-07-09 11:00:00,15.59,15.61,15.58,15.59,513200.0,12.4351,12.451,12.4271,12.4351,513200.0
2014-07-09 11:05:00,15.6,15.61,15.59,15.6,501900.0,12.4431,12.451,12.4351,12.4431,501900.0
2014-07-09 11:10:00,15.6,15.61,15.57,15.59,740500.0,12.4431,12.451,12.4191,12.4351,740500.0
2014-07-09 11:15:00,15.59,15.59,15.58,15.58,272300.0,12.4351,12.4351,12.4271,12.4271,272300.0
2014-07-09 11:20:00,15.58,15.59,15.57,15.59,330100.0,12.4271,12.4351,12.4191,12.4351,330100.0
2014-07-09 11:25:00,15.59,15.59,15.57,15.58,345900.0,12.4351,12.4351,12.4191,12.4271,345900.0
2014-07-09 11:30:00,15.58,15.58,15.56,15.57,310700.0,12.4271,12.4271,12.4112,12.4191,310700.0
2014-07-09 11:35:00,15.57,15.57,15.54,15.55,616900.0,12.4191,12.4191,12.3952,12.4032,616900.0
2014-07-09 11:40:00,15.56,15.57,15.55,15.57,286900.0,12.4112,12.4191,12.4032,12.4191,286900.0
2014-07-09 11:45:00,15.57,15.57,15.55,15.56,291600.0,12.4191,12.4191,12.4032,12.4112,291600.0
2014-07-09 11:50:00,15.55,15.57,15.55,15.57,402000.0,12.4032,12.4191,12.4032,12.4191,402000.0
2014-07-09 11:55:00,15.57,15.58,15.56,15.58,455100.0,12.4191,12.4271,12.4112,12.4271,455100.0
2014-07-09 12:00:00,15.58,15.59,15.57,15.59,348500.0,12.4271,12.4351,12.4191,12.4351,348500.0
2014-07-09 12:05:00,15.59,15.59,15.57,15.58,132500.0,12.4351,12.4351,12.4191,12.4271,132500.0
2014-07-09 12:10:00,15.58,15.58,15.57,15.58,96700.0,12.4271,12.4271,12.4191,12.4271,96700.0
2014-07-09 12:15:00,15.58,15.58,15.56,15.57,242200.0,12.4271,12.4271,12.4112,12.4191,242200.0
2014-07-09 12:20:00,15.57,15.58,15.56,15.57,126700.0,12.4191,12.4271,12.4112,12.4191,126700.0
2014-07-09 12:25:00,15.58,15.58,15.56,15.57,219000.0,12.4271,12.4271,12.4112,12.4191,219000.0
2014-07-09 12:30:00,15.57,15.57,15.56,15.56,210300.0,12.4191,12.4191,12.4112,12.4112,210300.0
2014-07-09 12:35:00,15.57,15.57,15.55,15.55,338300.0,12.4191,12.4191,12.4032,12.4032,338300.0
2014-07-09 12:40:00,15.55,15.57,15.55,15.56,484300.0,12.4032,12.4191,12.4032,12.4112,484300.0
2014-07-09 12:45:00,15.56,15.56,15.55,15.56,130000.0,12.4112,12.4112,12.4032,12.4112,130000.0
2014-07-09 12:50:00,15.55,15.56,15.55,15.56,131500.0,12.4032,12.4112,12.4032,12.4112,131500.0
2014-07-09 12:55:00,15.56,15.57,15.55,15.57,307900.0,12.4112,12.4191,12.4032,12.4191,307900.0
2014-07-09 13:00:00,15.57,15.58,15.56,15.58,230100.0,12.4191,12.4271,12.4112,12.4271,230100.0
2014-07-09 13:05:00,15.58,15.58,15.57,15.58,86400.0,12.4271,12.4271,12.4191,12.4271,86400.0
2014-07-09 13:10:00,15.58,15.58,15.57,15.58,197600.0,12.4271,12.4271,12.4191,12.4271,197600.0
2014-07-09 13:15:00,15.58,15.6,15.57,15.59,347800.0,12.4271,12.4431,12.4191,12.4351,347800.0
2014-07-09 13:20:00,15.59,15.6,15.58,15.58,285800.0,12.4351,12.4431,12.4271,12.4271,285800.0
2014-07-09 13:25:00,15.58,15.59,15.58,15.58,128300.0,12.4271,12.4351,12.4271,12.4271,128300.0
2014-07-09 13:30:00,15.59,15.59,15.58,15.58,178600.0,12.4351,12.4351,12.4271,12.4271,178600.0
2014-07-09 13:35:00,15.58,15.6,15.58,15.6,346900.0,12.4271,12.4431,12.4271,12.4431,346900.0
2014-07-09 13:40:00,15.6,15.6,15.59,15.59,127500.0,12.4431,12.4431,12.4351,12.4351,127500.0
2014-07-09 13:45:00,15.59,15.6,15.58,15.58,170800.0,12.4351,12.4431,12.4271,12.4271,170800.0
2014-07-09 13:50:00,15.58,15.59,15.58,15.58,137000.0,12.4271,12.4351,12.4271,12.4271,137000.0
2014-07-09 13:55:00,15.59,15.6,15.58,15.6,689100.0,12.4351,12.4431,12.4271,12.4431,689100.0
2014-07-09 14:00:00,15.59,15.6,15.56,15.57,1336200.0,12.4351,12.4431,12.4112,12.4191,1336200.0
2014-07-09 14:05:00,15.57,15.58,15.54,15.55,706400.0,12.4191,12.4271,12.3952,12.4032,706400.0
2014-07-09 14:10:00,15.54,15.56,15.54,15.56,496200.0,12.3952,12.4112,12.3952,12.4112,496200.0
2014-07-09 14:15:00,15.55,15.62,15.55,15.62,1368700.0,12.4032,12.459,12.4032,12.459,1368700.0
2014-07-09 14:20:00,15.62,15.66,15.61,15.64,1685600.0,12.459,12.4909,12.451,12.475,1685600.0
2014-07-09 14:25:00,15.64,15.66,15.63,15.65,629900.0,12.475,12.4909,12.467,12.4829,629900.0
2014-07-09 14:30:00,15.65,15.65,15.63,15.63,698200.0,12.4829,12.4829,12.467,12.467,698200.0
2014-07-09 14:35:00,15.64,15.64,15.6,15.61,931100.0,12.475,12.475,12.4431,12.451,931100.0
2014-07-09 14:40:00,15.61,15.62,15.59,15.61,559500.0,12.451,12.459,12.4351,12.451,559500.0
2014-07-09 14:45:00,15.61,15.61,15.59,15.59,231800.0,12.451,12.451,12.4351,12.4351,231800.0
2014-07-09 14:50:00,15.59,15.6,15.58,15.6,797300.0,12.4351,12.4431,12.4271,12.4431,797300.0
2014-07-09 14:55:00,15.6,15.6,15.56,15.56,592200.0,12.4431,12.4431,12.4112,12.4112,592200.0
2014-07-09 15:00:00,15.56,15.57,15.56,15.57,530400.0,12.4112,12.4191,12.4112,12.4191,530400.0
2014-07-09 15:05:00,15.56,15.59,15.56,15.59,452000.0,12.4112,12.4351,12.4112,12.4351,452000.0
2014-07-09 15:10:00,15.59,15.6,15.58,15.6,435600.0,12.4351,12.4431,12.4271,12.4431,435600.0
2014-07-09 15:15:00,15.59,15.6,15.58,15.59,487200.0,12.4351,12.4431,12.4271,12.4351,487200.0
2014-07-09 15:20:00,15.59,15.59,15.57,15.58,476300.0,12.4351,12.4351,12.4191,12.4271,476300.0
2014-07-09 15:25:00,15.58,15.58,15.57,15.58,187100.0,12.4271,12.4271,12.4191,12.4271,187100.0
2014-07-09 15:30:00,15.58,15.59,15.57,15.59,606800.0,12.4271,12.4351,12.4191,12.4351,606800.0
2014-07-09 15:35:00,15.59,15.61,15.57,15.61,824600.0,12.4351,12.451,12.4191,12.451,824600.0
2014-07-09 15:40:00,15.61,15.61,15.59,15.6,714100.0,12.451,12.451,12.4351,12.4431,714100.0
2014-07-09 15:45:00,15.6,15.6,15.57,15.57,1018900.0,12.4431,12.4431,12.4191,12.4191,1018900.0
2014-07-09 15:50:00,15.58,15.58,15.57,15.58,519400.0,12.4271,12.4271,12.4191,12.4271,519400.0
2014-07-09 15:55:00,15.58,15.6,15.57,15.58,2331400.0,12.4271,12.4431,12.4191,12.4271,2331400.0
2014-07-10 09:30:00,15.33,15.33,15.25,15.28,5038800.0,12.2277,12.2277,12.1639,12.1878,5038800.0
2014-07-10 09:35:00,15.29,15.38,15.28,15.38,2732900.0,12.1958,12.2676,12.1878,12.2676,2732900.0
2014-07-10 09:40:00,15.38,15.39,15.33,15.37,2370300.0,12.2676,12.2756,12.2277,12.2596,2370300.0
2014-07-10 09:45:00,15.37,15.37,15.3,15.31,1639500.0,12.2596,12.2596,12.2038,12.2118,1639500.0
2014-07-10 09:50:00,15.31,15.37,15.31,15.37,1686000.0,12.2118,12.2596,12.2118,12.2596,1686000.0
2014-07-10 09:55:00,15.37,15.39,15.33,15.38,1231400.0,12.2596,12.2756,12.2277,12.2676,1231400.0
2014-07-10 10:00:00,15.38,15.42,15.36,15.4,1883700.0,12.2676,12.2995,12.2516,12.2835,1883700.0
2014-07-10 10:05:00,15.4,15.42,15.38,15.4,963500.0,12.2835,12.2995,12.2676,12.2835,963500.0
2014-07-10 10:10:00,15.4,15.4,15.38,15.39,567500.0,12.2835,12.2835,12.2676,12.2756,567500.0
2014-07-10 10:15:00,15.39,15.4,15.37,15.39,1109100.0,12.2756,12.2835,12.2596,12.2756,1109100.0
2014-07-10 10:20:00,15.39,15.45,15.38,15.44,1516200.0,12.2756,12.3234,12.2676,12.3154,1516200.0
2014-07-10 10:25:00,15.44,15.45,15.42,15.44,733100.0,12.3154,12.3234,12.2995,12.3154,733100.0
2014-07-10 10:30:00,15.44,15.45,15.42,15.43,641600.0,12.3154,12.3234,12.2995,12.3075,641600.0
2014-07-10 10:35:00,15.42,15.44,15.42,15.42,403400.0,12.2995,12.3154,12.2995,12.2995,403400.0
2014-07-10 10:40:00,15.43,15.43,15.39,15.4,808400.0,12.3075,12.3075,12.2756,12.2835,808400.0
2014-07-10 10:45:00,15.4,15.46,15.4,15.45,1017300.0,12.2835,12.3314,12.2835,12.3234,1017300.0
2014-07-10 10:50:00,15.45,15.47,15.45,15.46,417800.0,12.3234,12.3394,12.3234,12.3314,417800.0
2014-07-10 10:55:00,15.47,15.5,15.46,15.48,804300.0,12.3394,12.3633,12.3314,12.3473,804300.0
2014-07-10 11:00:00,15.48,15.53,15.48,15.5,939300.0,12.3473,12.3872,12.3473,12.3633,939300.0
2014-07-10 11:05:00,15.5,15.51,15.47,15.47,771400.0,12.3633,12.3713,12.3394,12.3394,771400.0
2014-07-10 11:10:00,15.47,15.49,15.47,15.49,512700.0,12.3394,12.3553,12.3394,12.3553,512700.0
2014-07-10 11:15:00,15.48,15.49,15.46,15.47,748900.0,12.3473,12.3553,12.3314,12.3394,748900.0
2014-07-10 11:20:00,15.47,15.48,15.46,15.46,377900.0,12.3394,12.3473,12.3314,12.3314,377900.0
2014-07-10 11:25:00,15.46,15.47,15.45,15.46,413200.0,12.3314,12.3394,12.3234,12.3314,413200.0
2014-07-10 11:30:00,15.46,15.47,15.44,15.44,334000.0,12.3314,12.3394,12.3154,12.3154,334000.0
2014-07-10 11:35:00,15.45,15.46,15.44,15.46,384600.0,12.3234,12.3314,12.3154,12.3314,384600.0
2014-07-10 11:40:00,15.46,15.46,15.43,15.43,480100.0,12.3314,12.3314,12.3075,12.3075,480100.0
2014-07-10 11:45:00,15.43,15.44,15.43,15.44,168300.0,12.3075,12.3154,12.3075,12.3154,168300.0
2014-07-10 11:50:00,15.44,15.44,15.42,15.43,404000.0,12.3154,12.3154,12.2995,12.3075,404000.0
2014-07-10 11:55:00,15.44,15.47,15.42,15.47,475800.0,12.3154,12.3394,12.2995,12.3394,475800.0
2014-07-10 12:00:00,15.47,15.47,15.45,15.46,180400.0,12.3394,12.3394,12.3234,12.3314,180400.0
2014-07-10 12:05:00,15.45,15.47,15.45,15.46,222200.0,12.3234,12.3394,12.3234,12.3314,222200.0
2014-07-10 12:10:00,15.46,15.47,15.46,15.46,122000.0,12.3314,12.3394,12.3314,12.3314,122000.0
2014-07-10 12:15:00,15.46,15.49,15.46,15.49,696200.0,12.3314,12.3553,12.3314,12.3553,696200.0
2014-07-10 12:20:00,15.49,15.5,15.47,15.48,715600.0,12.3553,12.3633,12.3394,12.3473,715600.0
2014-07-10 12:25:00,15.48,15.49,15.47,15.48,492600.0,12.3473,12.3553,12.3394,12.3473,492600.0
2014-07-10 12:30:00,15.48,15.49,15.47,15.49,380400.0,12.3473,12.3553,12.3394,12.3553,380400.0
2014-07-10 12:35:00,15.49,15.49,15.48,15.49,136100.0,12.3553,12.3553,12.3473,12.3553,136100.0
2014-07-10 12:40:00,15.49,15.49,15.47,15.47,128600.0,12.3553,12.3553,12.3394,12.3394,128600.0
2014-07-10 12:45:00,15.47,15.48,15.45,15.46,258900.0,12.3394,12.3473,12.3234,12.3314,258900.0
2014-07-10 12:50:00,15.45,15.46,15.43,15.45,747600.0,12.3234,12.3314,12.3075,12.3234,747600.0
2014-07-10 12:55:00,15.45,15.46,15.44,15.45,444300.0,12.3234,12.3314,12.3154,12.3234,444300.0
2014-07-10 13:00:00,15.45,15.45,15.43,15.44,256700.0,12.3234,12.3234,12.3075,12.3154,256700.0
2014-07-10 13:05:00,15.44,15.45,15.43,15.44,311200.0,12.3154,12.3234,12.3075,12.3154,311200.0
2014-07-10 13:10:00,15.44,15.45,15.44,15.44,269400.0,12.3154,12.3234,12.3154,12.3154,269400.0
2014-07-10 13:15:00,15.44,15.45,15.43,15.45,423600.0,12.3154,12.3234,12.3075,12.3234,423600.0
2014-07-10 13:20:00,15.45,15.48,15.44,15.48,650300.0,12.3234,12.3473,12.3154,12.3473,650300.0
2014-07-10 13:25:00,15.48,15.49,15.46,15.48,815900.0,12.3473,12.3553,12.3314,12.3473,815900.0
2014-07-10 13:30:00,15.48,15.49,15.48,15.49,348300.0,12.3473,12.3553,12.3473,12.3553,348300.0
2014-07-10 13:35:00,15.49,15.5,15.48,15.5,389200.0,12.3553,12.3633,12.3473,12.3633,389200.0
2014-07-10 13:40:00,15.5,15.51,15.49,15.5,681700.0,12.3633,12.3713,12.3553,12.3633,681700.0
2014-07-10 13:45:00,15.5,15.5,15.48,15.49,327900.0,12.3633,12.3633,12.3473,12.3553,327900.0
2014-07-10 13:50:00,15.49,15.49,15.46,15.46,372700.0,12.3553,12.3553,12.3314,12.3314,372700.0
2014-07-10 13:55:00,15.46,15.48,15.46,15.47,468100.0,12.3314,12.3473,12.3314,12.3394,468100.0
2014-07-10 14:00:00,15.46,15.5,15.46,15.49,292100.0,12.3314,12.3633,12.3314,12.3553,292100.0
2014-07-10 14:05:00,15.5,15.5,15.47,15.48,350400.0,12.3633,12.3633,12.3394,12.3473,350400.0
2014-07-10 14:10:00,15.48,15.48,15.46,15.47,269300.0,12.3473,12.3473,12.3314,12.3394,269300.0
2014-07-10 14:15:00,15.46,15.49,15.46,15.47,328100.0,12.3314,12.3553,12.3314,12.3394,328100.0
2014-07-10 14:20:00,15.48,15.5,15.47,15.49,345700.0,12.3473,12.3633,12.3394,12.3553,345700.0
2014-07-10 14:25:00,15.49,15.5,15.48,15.5,425900.0,12.3553,12.3633,12.3473,12.3633,425900.0
2014-07-10 14:30:00,15.5,15.51,15.47,15.47,347600.0,12.3633,12.3713,12.3394,12.3394,347600.0
2014-07-10 14:35:00,15.47,15.48,15.46,15.48,189100.0,12.3394,12.3473,12.3314,12.3473,189100.0
2014-07-10 14:40:00,15.48,15.48,15.43,15.43,732300.0,12.3473,12.3473,12.3075,12.3075,732300.0
2014-07-10 14:45:00,15.43,15.44,15.42,15.43,648100.0,12.3075,12.3154,12.2995,12.3075,648100.0
2014-07-10 14:50:00,15.43,15.44,15.42,15.44,339000.0,12.3075,12.3154,12.2995,12.3154,339000.0
2014-07-10 14:55:00,15.44,15.44,15.42,15.43,406800.0,12.3154,12.3154,12.2995,12.3075,406800.0
2014-07-10 15:00:00,15.43,15.43,15.41,15.41,704700.0,12.3075,12.3075,12.2915,12.2915,704700.0
2014-07-10 15:05:00,15.41,15.42,15.4,15.42,657000.0,12.2915,12.2995,12.2835,12.2995,657000.0
2014-07-10 15:10:00,15.42,15.42,15.41,15.42,109000.0,12.2995,12.2995,12.2915,12.2995,109000.0
2014-07-10 15:15:00,15.42,15.42,15.4,15.42,669900.0,12.2995,12.2995,12.2835,12.2995,669900.0
2014-07-10 15:20:00,15.42,15.44,15.41,15.44,742000.0,12.2995,12.3154,12.2915,12.3154,742000.0
2014-07-10 15:25:00,15.43,15.44,15.42,15.44,831600.0,12.3075,12.3154,12.2995,12.3154,831600.0
2014-07-10 15:30:00,15.43,15.44,15.43,15.44,341500.0,12.3075,12.3154,12.3075,12.3154,341500.0
2014-07-10 15:35:00,15.44,15.45,15.43,15.45,608500.0,12.3154,12.3234,12.3075,12.3234,608500.0
2014-07-10 15:40:00,15.45,15.47,15.44,15.45,889300.0,12.3234,12.3394,12.3154,12.3234,889300.0
2014-07-10 15:45:00,15.46,15.46,15.44,15.45,1065400.0,12.3314,12.3314,12.3154,12.3234,1065400.0
2014-07-10 15:50:00,15.44,15.45,15.43,15.45,1203700.0,12.3154,12.3234,12.3075,12.3234,1203700.0
2014-07-10 15:55:00,15.44,15.45,15.43,15.45,1927100.0,12.3154,12.3234,12.3075,12.3234,1927100.0
2014-07-11 09:30:00,15.39,15.4,15.34,15.37,2117200.0,12.2756,12.2835,12.2357,12.2596,2117200.0
2014-07-11 09:35:00,15.38,15.4,15.35,15.37,1283400.0,12.2676,12.2835,12.2437,12.2596,1283400.0
2014-07-11 09:40:00,15.37,15.37,15.34,15.35,1169100.0,12.2596,12.2596,12.2357,12.2437,1169100.0
2014-07-11 09:45:00,15.35,15.35,15.3,15.31,1783700.0,12.2437,12.2437,12.2038,12.2118,1783700.0
2014-07-11 09:50:00,15.32,15.33,15.3,15.32,1363200.0,12.2197,12.2277,12.2038,12.2197,1363200.0
2014-07-11 09:55:00,15.31,15.33,15.3,15.32,745500.0,12.2118,12.2277,12.2038,12.2197,745500.0
2014-07-11 10:00:00,15.32,15.32,15.3,15.31,1324300.0,12.2197,12.2197,12.2038,12.2118,1324300.0
2014-07-11 10:05:00,15.31,15.32,15.3,15.31,712000.0,12.2118,12.2197,12.2038,12.2118,712000.0
2014-07-11 10:10:00,15.32,15.36,15.3,15.35,1069000.0,12.2197,12.2516,12.2038,12.2437,1069000.0
2014-07-11 10:15:00,15.36,15.38,15.33,15.38,1781700.0,12.2516,12.2676,12.2277,12.2676,1781700.0
2014-07-11 10:20:00,15.37,15.38,15.35,15.36,1470000.0,12.2596,12.2676,12.2437,12.2516,1470000.0
2014-07-11 10:25:00,15.36,15.36,15.35,15.36,823700.0,12.2516,12.2516,12.2437,12.2516,823700.0
2014-07-11 10:30:00,15.36,15.36,15.33,15.34,840600.0,12.2516,12.2516,12.2277,12.2357,840600.0
2014-07-11 10:35:00,15.34,15.34,15.32,15.34,505800.0,12.2357,12.2357,12.2197,12.2357,505800.0
2014-07-11 10:40:00,15.33,15.34,15.32,15.34,601600.0,12.2277,12.2357,12.2197,12.2357,601600.0
2014-07-11 10:45:00,15.34,15.36,15.33,15.35,533100.0,12.2357,12.2516,12.2277,12.2437,533100.0
2014-07-11 10:50:00,15.36,15.37,15.35,15.36,525000.0,12.2516,12.2596,12.2437,12.2516,525000.0
2014-07-11 10:55:00,15.36,15.38,15.35,15.37,843500.0,12.2516,12.2676,12.2437,12.2596,843500.0
2014-07-11 11:00:00,15.38,15.38,15.37,15.37,469900.0,12.2676,12.2676,12.2596,12.2596,469900.0
2014-07-11 11:05:00,15.37,15.38,15.36,15.36,562900.0,12.2596,12.2676,12.2516,12.2516,562900.0
2014-07-11 11:10:00,15.36,15.37,15.35,15.36,444400.0,12.2516,12.2596,12.2437,12.2516,444400.0
2014-07-11 11:15:00,15.35,15.36,15.32,15.33,861400.0,12.2437,12.2516,12.2197,12.2277,861400.0
2014-07-11 11:20:00,15.34,15.36,15.33,15.35,684700.0,12.2357,12.2516,12.2277,12.2437,684700.0
2014-07-11 11:25:00,15.35,15.35,15.33,15.34,357800.0,12.2437,12.2437,12.2277,12.2357,357800.0
2014-07-11 11:30:00,15.35,15.38,15.35,15.37,826700.0,12.2437,12.2676,12.2437,12.2596,826700.0
2014-07-11 11:35:00,15.37,15.38,15.36,15.37,823900.0,12.2596,12.2676,12.2516,12.2596,823900.0
2014-07-11 11:40:00,15.37,15.37,15.34,15.34,445500.0,12.2596,12.2596,12.2357,12.2357,445500.0
2014-07-11 11:45:00,15.34,15.35,15.33,15.34,196100.0,12.2357,12.2437,12.2277,12.2357,196100.0
2014-07-11 11:50:00,15.33,15.35,15.32,15.35,560200.0,12.2277,12.2437,12.2197,12.2437,560200.0
2014-07-11 11:55:00,15.35,15.35,15.34,15.35,358800.0,12.2437,12.2437,12.2357,12.2437,358800.0
2014-07-11 12:00:00,15.35,15.37,15.34,15.37,644200.0,12.2437,12.2596,12.2357,12.2596,644200.0
2014-07-11 12:05:00,15.37,15.38,15.36,15.37,464500.0,12.2596,12.2676,12.2516,12.2596,464500.0
2014-07-11 12:10:00,15.37,15.38,15.35,15.36,595700.0,12.2596,12.2676,12.2437,12.2516,595700.0
2014-07-11 12:15:00,15.37,15.37,15.36,15.36,138300.0,12.2596,12.2596,12.2516,12.2516,138300.0
2014-07-11 12:20:00,15.36,15.37,15.34,15.36,389900.0,12.2516,12.2596,12.2357,12.2516,389900.0
2014-07-11 12:25:00,15.36,15.37,15.35,15.37,192500.0,12.2516,12.2596,12.2437,12.2596,192500.0
2014-07-11 12:30:00,15.36,15.37,15.35,15.36,345100.0,12.2516,12.2596,12.2437,12.2516,345100.0
2014-07-11 12:35:00,15.36,15.37,15.36,15.36,153100.0,12.2516,12.2596,12.2516,12.2516,153100.0
2014-07-11 12:40:00,15.36,15.37,15.36,15.37,86800.0,12.2516,12.2596,12.2516,12.2596,86800.0
2014-07-11 12:45:00,15.36,15.4,15.36,15.38,1187300.0,12.2516,12.2835,12.2516,12.2676,1187300.0
2014-07-11 12:50:00,15.38,15.41,15.38,15.41,600600.0,12.2676,12.2915,12.2676,12.2915,600600.0
2014-07-11 12:55:00,15.4,15.42,15.4,15.4,431700.0,12.2835,12.2995,12.2835,12.2835,431700.0
2014-07-11 13:00:00,15.41,15.42,15.4,15.41,314600.0,12.2915,12.2995,12.2835,12.2915,314600.0
2014-07-11 13:05:00,15.41,15.42,15.4,15.41,303500.0,12.2915,12.2995,12.2835,12.2915,303500.0
2014-07-11 13:10:00,15.41,15.42,15.4,15.42,237100.0,12.2915,12.2995,12.2835,12.2995,237100.0
2014-07-11 13:15:00,15.42,15.43,15.41,15.42,385500.0,12.2995,12.3075,12.2915,12.2995,385500.0
2014-07-11 13:20:00,15.42,15.43,15.41,15.42,240500.0,12.2995,12.3075,12.2915,12.2995,240500.0
2014-07-11 13:25:00,15.43,15.43,15.41,15.42,254500.0,12.3075,12.3075,12.2915,12.2995,254500.0
2014-07-11 13:30:00,15.42,15.42,15.4,15.41,475600.0,12.2995,12.2995,12.2835,12.2915,475600.0
2014-07-11 13:35:00,15.41,15.42,15.39,15.4,311100.0,12.2915,12.2995,12.2756,12.2835,311100.0
2014-07-11 13:40:00,15.4,15.41,15.39,15.4,419700.0,12.2835,12.2915,12.2756,12.2835,419700.0
2014-07-11 13:45:00,15.4,15.42,15.4,15.41,305800.0,12.2835,12.2995,12.2835,12.2915,305800.0
2014-07-11 13:50:00,15.41,15.41,15.39,15.39,136900.0,12.2915,12.2915,12.2756,12.2756,136900.0
2014-07-11 13:55:00,15.4,15.4,15.38,15.39,216700.0,12.2835,12.2835,12.2676,12.2756,216700.0
2014-07-11 14:00:00,15.38,15.41,15.38,15.41,735700.0,12.2676,12.2915,12.2676,12.2915,735700.0
2014-07-11 14:05:00,15.4,15.42,15.4,15.42,423400.0,12.2835,12.2995,12.2835,12.2995,423400.0
2014-07-11 14:10:00,15.42,15.43,15.41,15.42,399600.0,12.2995,12.3075,12.2915,12.2995,399600.0
2014-07-11 14:15:00,15.42,15.42,15.4,15.41,624400.0,12.2995,12.2995,12.2835,12.2915,624400.0
2014-07-11 14:20:00,15.42,15.42,15.41,15.42,75900.0,12.2995,12.2995,12.2915,12.2995,75900.0
2014-07-11 14:25:00,15.42,15.43,15.41,15.41,438500.0,12.2995,12.3075,12.2915,12.2915,438500.0
2014-07-11 14:30:00,15.41,15.42,15.41,15.42,276200.0,12.2915,12.2995,12.2915,12.2995,276200.0
2014-07-11 14:35:00,15.42,15.42,15.41,15.41,109900.0,12.2995,12.2995,12.2915,12.2915,109900.0
2014-07-11 14:40:00,15.41,15.42,15.4,15.4,238200.0,12.2915,12.2995,12.2835,12.2835,238200.0
2014-07-11 14:45:00,15.41,15.42,15.4,15.41,846100.0,12.2915,12.2995,12.2835,12.2915,846100.0
2014-07-11 14:50:00,15.4,15.41,15.39,15.4,736100.0,12.2835,12.2915,12.2756,12.2835,736100.0
2014-07-11 14:55:00,15.4,15.4,15.38,15.38,296300.0,12.2835,12.2835,12.2676,12.2676,296300.0
2014-07-11 15:00:00,15.38,15.39,15.37,15.38,442700.0,12.2676,12.2756,12.2596,12.2676,442700.0
2014-07-11 15:05:00,15.37,15.39,15.37,15.39,355800.0,12.2596,12.2756,12.2596,12.2756,355800.0
2014-07-11 15:10:00,15.39,15.39,15.37,15.38,386300.0,12.2756,12.2756,12.2596,12.2676,386300.0
2014-07-11 15:15:00,15.37,15.4,15.37,15.38,1069800.0,12.2596,12.2835,12.2596,12.2676,1069800.0
2014-07-11 15:20:00,15.38,15.4,15.37,15.38,800400.0,12.2676,12.2835,12.2596,12.2676,800400.0
2014-07-11 15:25:00,15.38,15.39,15.37,15.38,1055600.0,12.2676,12.2756,12.2596,12.2676,1055600.0
2014-07-11 15:30:00,15.38,15.39,15.37,15.37,950500.0,12.2676,12.2756,12.2596,12.2596,950500.0
2014-07-11 15:35:00,15.38,15.38,15.36,15.37,1295500.0,12.2676,12.2676,12.2516,12.2596,1295500.0
2014-07-11 15:40:00,15.38,15.39,15.36,15.37,1530900.0,12.2676,12.2756,12.2516,12.2596,1530900.0
2014-07-11 15:45:00,15.38,15.38,15.37,15.37,481600.0,12.2676,12.2676,12.2596,12.2596,481600.0
2014-07-11 15:50:00,15.38,15.38,15.36,15.37,1484900.0,12.2676,12.2676,12.2516,12.2596,1484900.0
2014-07-11 15:55:00,15.37,15.38,15.36,15.37,2240800.0,12.2596,12.2676,12.2516,12.2596,2240800.0
2014-07-14 09:30:00,15.62,15.65,15.58,15.6,3090700.0,12.459,12.4829,12.4271,12.4431,3090700.0
2014-07-14 09:35:00,15.6,15.63,15.55,15.57,1593500.0,12.4431,12.467,12.4032,12.4191,1593500.0
2014-07-14 09:40:00,15.57,15.59,15.55,15.56,1879100.0,12.4191,12.4351,12.4032,12.4112,1879100.0
2014-07-14 09:45:00,15.56,15.62,15.56,15.58,1499800.0,12.4112,12.459,12.4112,12.4271,1499800.0
2014-07-14 09:50:00,15.59,15.6,15.56,15.57,1050800.0,12.4351,12.4431,12.4112,12.4191,1050800.0
2014-07-14 09:55:00,15.57,15.57,15.53,15.57,1064500.0,12.4191,12.4191,12.3872,12.4191,1064500.0
2014-07-14 10:00:00,15.57,15.58,15.55,15.57,1010600.0,12.4191,12.4271,12.4032,12.4191,1010600.0
2014-07-14 10:05:00,15.57,15.59,15.56,15.57,1056000.0,12.4191,12.4351,12.4112,12.4191,1056000.0
2014-07-14 10:10:00,15.56,15.58,15.56,15.58,376900.0,12.4112,12.4271,12.4112,12.4271,376900.0
2014-07-14 10:15:00,15.57,15.58,15.54,15.54,619400.0,12.4191,12.4271,12.3952,12.3952,619400.0
2014-07-14 10:20:00,15.54,15.56,15.54,15.55,563600.0,12.3952,12.4112,12.3952,12.4032,563600.0
2014-07-14 10:25:00,15.55,15.57,15.55,15.57,618800.0,12.4032,12.4191,12.4032,12.4191,618800.0
2014-07-14 10:30:00,15.57,15.58,15.56,15.58,417000.0,12.4191,12.4271,12.4112,12.4271,417000.0
2014-07-14 10:35:00,15.58,15.59,15.57,15.59,545000.0,12.4271,12.4351,12.4191,12.4351,545000.0
2014-07-14 10:40:00,15.59,15.6,15.58,15.59,991500.0,12.4351,12.4431,12.4271,12.4351,991500.0
2014-07-14 10:45:00,15.59,15.62,15.58,15.62,966600.0,12.4351,12.459,12.4271,12.459,966600.0
2014-07-14 10:50:00,15.62,15.62,15.6,15.62,856800.0,12.459,12.459,12.4431,12.459,856800.0
2014-07-14 10:55:00,15.62,15.63,15.61,15.63,539800.0,12.459,12.467,12.451,12.467,539800.0
2014-07-14 11:00:00,15.63,15.63,15.62,15.63,178300.0,12.467,12.467,12.459,12.467,178300.0
2014-07-14 11:05:00,15.63,15.64,15.63,15.64,667200.0,12.467,12.475,12.467,12.475,667200.0
2014-07-14 11:10:00,15.64,15.65,15.63,15.65,629800.0,12.475,12.4829,12.467,12.4829,629800.0
2014-07-14 11:15:00,15.65,15.65,15.63,15.64,885500.0,12.4829,12.4829,12.467,12.475,885500.0
2014-07-14 11:20:00,15.64,15.67,15.64,15.67,1416200.0,12.475,12.4989,12.475,12.4989,1416200.0
2014-07-14 11:25:00,15.66,15.67,15.65,15.65,903100.0,12.4909,12.4989,12.4829,12.4829,903100.0
2014-07-14 11:30:00,15.66,15.66,15.63,15.63,616100.0,12.4909,12.4909,12.467,12.467,616100.0
2014-07-14 11:35:00,15.64,15.64,15.61,15.62,778400.0,12.475,12.475,12.451,12.459,778400.0
2014-07-14 11:40:00,15.62,15.63,15.6,15.62,714100.0,12.459,12.467,12.4431,12.459,714100.0
2014-07-14 11:45:00,15.63,15.63,15.61,15.62,269600.0,12.467,12.467,12.451,12.459,269600.0
2014-07-14 11:50:00,15.62,15.62,15.61,15.62,436800.0,12.459,12.459,12.451,12.459,436800.0
2014-07-14 11:55:00,15.62,15.63,15.61,15.62,479200.0,12.459,12.467,12.451,12.459,479200.0
2014-07-14 12:00:00,15.62,15.62,15.6,15.61,335000.0,12.459,12.459,12.4431,12.451,335000.0
2014-07-14 12:05:00,15.61,15.62,15.6,15.61,364600.0,12.451,12.459,12.4431,12.451,364600.0
2014-07-14 12:10:00,15.62,15.62,15.6,15.61,341500.0,12.459,12.459,12.4431,12.451,341500.0
2014-07-14 12:15:00,15.61,15.61,15.6,15.6,339900.0,12.451,12.451,12.4431,12.4431,339900.0
2014-07-14 12:20:00,15.6,15.62,15.6,15.62,435500.0,12.4431,12.459,12.4431,12.459,435500.0
2014-07-14 12:25:00,15.62,15.62,15.61,15.61,203000.0,12.459,12.459,12.451,12.451,203000.0
2014-07-14 12:30:00,15.61,15.62,15.61,15.61,206300.0,12.451,12.459,12.451,12.451,206300.0
2014-07-14 12:35:00,15.61,15.62,15.6,15.61,244700.0,12.451,12.459,12.4431,12.451,244700.0
2014-07-14 12:40:00,15.6,15.62,15.6,15.61,411800.0,12.4431,12.459,12.4431,12.451,411800.0
2014-07-14 12:45:00,15.61,15.62,15.6,15.61,484000.0,12.451,12.459,12.4431,12.451,484000.0
2014-07-14 12:50:00,15.61,15.62,15.6,15.61,474600.0,12.451,12.459,12.4431,12.451,474600.0
2014-07-14 12:55:00,15.61,15.62,15.6,15.6,322300.0,12.451,12.459,12.4431,12.4431,322300.0
2014-07-14 13:00:00,15.61,15.61,15.6,15.6,262900.0,12.451,12.451,12.4431,12.4431,262900.0
2014-07-14 13:05:00,15.6,15.61,15.6,15.61,168600.0,12.4431,12.451,12.4431,12.451,168600.0
2014-07-14 13:10:00,15.61,15.61,15.6,15.6,161900.0,12.451,12.451,12.4431,12.4431,161900.0
2014-07-14 13:15:00,15.61,15.61,15.58,15.58,603300.0,12.451,12.451,12.4271,12.4271,603300.0
2014-07-14 13:20:00,15.59,15.59,15.58,15.59,273700.0,12.4351,12.4351,12.4271,12.4351,273700.0
2014-07-14 13:25:00,15.58,15.6,15.58,15.59,387000.0,12.4271,12.4431,12.4271,12.4351,387000.0
2014-07-14 13:30:00,15.59,15.6,15.59,15.6,455800.0,12.4351,12.4431,12.4351,12.4431,455800.0
2014-07-14 13:35:00,15.6,15.6,15.59,15.59,262700.0,12.4431,12.4431,12.4351,12.4351,262700.0
2014-07-14 13:40:00,15.59,15.62,15.59,15.61,668700.0,12.4351,12.459,12.4351,12.451,668700.0
2014-07-14 13:45:00,15.61,15.62,15.6,15.6,156100.0,12.451,12.459,12.4431,12.4431,156100.0
2014-07-14 13:50:00,15.61,15.61,15.6,15.6,100200.0,12.451,12.451,12.4431,12.4431,100200.0
2014-07-14 13:55:00,15.61,15.61,15.6,15.61,226200.0,12.451,12.451,12.4431,12.451,226200.0
2014-07-14 14:00:00,15.6,15.61,15.59,15.6,590600.0,12.4431,12.451,12.4351,12.4431,590600.0
2014-07-14 14:05:00,15.6,15.6,15.58,15.58,411500.0,12.4431,12.4431,12.4271,12.4271,411500.0
2014-07-14 14:10:00,15.58,15.59,15.57,15.58,601700.0,12.4271,12.4351,12.4191,12.4271,601700.0
2014-07-14 14:15:00,15.59,15.59,15.57,15.59,554500.0,12.4351,12.4351,12.4191,12.4351,554500.0
2014-07-14 14:20:00,15.59,15.59,15.56,15.57,639100.0,12.4351,12.4351,12.4112,12.4191,639100.0
2014-07-14 14:25:00,15.57,15.57,15.54,15.54,1267800.0,12.4191,12.4191,12.3952,12.3952,1267800.0
2014-07-14 14:30:00,15.54,15.55,15.54,15.54,319200.0,12.3952,12.4032,12.3952,12.3952,319200.0
2014-07-14 14:35:00,15.55,15.55,15.54,15.55,332100.0,12.4032,12.4032,12.3952,12.4032,332100.0
2014-07-14 14:40:00,15.54,15.57,15.54,15.57,779000.0,12.3952,12.4191,12.3952,12.4191,779000.0
2014-07-14 14:45:00,15.57,15.58,15.55,15.55,774800.0,12.4191,12.4271,12.4032,12.4032,774800.0
2014-07-14 14:50:00,15.55,15.57,15.55,15.56,557500.0,12.4032,12.4191,12.4032,12.4112,557500.0
2014-07-14 14:55:00,15.57,15.57,15.55,15.57,412100.0,12.4191,12.4191,12.4032,12.4191,412100.0
2014-07-14 15:00:00,15.57,15.57,15.56,15.56,177500.0,12.4191,12.4191,12.4112,12.4112,177500.0
2014-07-14 15:05:00,15.57,15.57,15.54,15.54,1037600.0,12.4191,12.4191,12.3952,12.3952,1037600.0
2014-07-14 15:10:00,15.54,15.55,15.54,15.54,281400.0,12.3952,12.4032,12.3952,12.3952,281400.0
2014-07-14 15:15:00,15.54,15.55,15.53,15.54,570800.0,12.3952,12.4032,12.3872,12.3952,570800.0
2014-07-14 15:20:00,15.53,15.54,15.53,15.53,670900.0,12.3872,12.3952,12.3872,12.3872,670900.0
2014-07-14 15:25:00,15.54,15.55,15.52,15.54,1178000.0,12.3952,12.4032,12.3793,12.3952,1178000.0
2014-07-14 15:30:00,15.54,15.56,15.54,15.54,1009900.0,12.3952,12.4112,12.3952,12.3952,1009900.0
2014-07-14 15:35:00,15.54,15.55,15.53,15.53,489200.0,12.3952,12.4032,12.3872,12.3872,489200.0
2014-07-14 15:40:00,15.53,15.54,15.52,15.53,906700.0,12.3872,12.3952,12.3793,12.3872,906700.0
2014-07-14 15:45:00,15.53,15.54,15.52,15.54,1414200.0,12.3872,12.3952,12.3793,12.3952,1414200.0
2014-07-14 15:50:00,15.54,15.55,15.53,15.54,1459200.0,12.3952,12.4032,12.3872,12.3952,1459200.0
2014-07-14 15:55:00,15.54,15.57,15.53,15.56,1989900.0,12.3952,12.4191,12.3872,12.4112,1989900.0
2014-07-15 09:30:00,15.75,15.82,15.73,15.79,4737900.0,12.5627,12.6185,12.5468,12.5946,4737900.0
2014-07-15 09:35:00,15.79,15.8,15.76,15.79,1890900.0,12.5946,12.6026,12.5707,12.5946,1890900.0
2014-07-15 09:40:00,15.79,15.81,15.79,15.79,1091800.0,12.5946,12.6106,12.5946,12.5946,1091800.0
2014-07-15 09:45:00,15.8,15.83,15.79,15.8,1946500.0,12.6026,12.6265,12.5946,12.6026,1946500.0
2014-07-15 09:50:00,15.81,15.83,15.78,15.78,1879400.0,12.6106,12.6265,12.5866,12.5866,1879400.0
2014-07-15 09:55:00,15.79,15.79,15.75,15.76,1335700.0,12.5946,12.5946,12.5627,12.5707,1335700.0
2014-07-15 10:00:00,15.76,15.81,15.76,15.8,1498900.0,12.5707,12.6106,12.5707,12.6026,1498900.0
2014-07-15 10:05:00,15.8,15.8,15.77,15.8,1447200.0,12.6026,12.6026,12.5787,12.6026,1447200.0
2014-07-15 10:10:00,15.79,15.8,15.75,15.76,1215200.0,12.5946,12.6026,12.5627,12.5707,1215200.0
2014-07-15 10:15:00,15.76,15.79,15.74,15.78,1706300.0,12.5707,12.5946,12.5547,12.5866,1706300.0
2014-07-15 10:20:00,15.77,15.79,15.77,15.78,723700.0,12.5787,12.5946,12.5787,12.5866,723700.0
2014-07-15 10:25:00,15.78,15.8,15.78,15.78,600400.0,12.5866,12.6026,12.5866,12.5866,600400.0
2014-07-15 10:30:00,15.78,15.81,15.78,15.79,1391300.0,12.5866,12.6106,12.5866,12.5946,1391300.0
2014-07-15 10:35:00,15.78,15.79,15.77,15.78,745200.0,12.5866,12.5946,12.5787,12.5866,745200.0
2014-07-15 10:40:00,15.78,15.78,15.75,15.76,1103300.0,12.5866,12.5866,12.5627,12.5707,1103300.0
2014-07-15 10:45:00,15.76,15.77,15.71,15.73,1722800.0,12.5707,12.5787,12.5308,12.5468,1722800.0
2014-07-15 10:50:00,15.72,15.75,15.71,15.75,1023100.0,12.5388,12.5627,12.5308,12.5627,1023100.0
2014-07-15 10:55:00,15.75,15.76,15.73,15.75,916200.0,12.5627,12.5707,12.5468,12.5627,916200.0
2014-07-15 11:00:00,15.74,15.75,15.72,15.72,697200.0,12.5547,12.5627,12.5388,12.5388,697200.0
2014-07-15 11:05:00,15.72,15.75,15.72,15.73,795900.0,12.5388,12.5627,12.5388,12.5468,795900.0
2014-07-15 11:10:00,15.73,15.78,15.73,15.77,1152400.0,12.5468,12.5866,12.5468,12.5787,1152400.0
2014-07-15 11:15:00,15.77,15.77,15.73,15.75,843800.0,12.5787,12.5787,12.5468,12.5627,843800.0
2014-07-15 11:20:00,15.75,15.75,15.72,15.74,914900.0,12.5627,12.5627,12.5388,12.5547,914900.0
2014-07-15 11:25:00,15.74,15.74,15.72,15.73,704700.0,12.5547,12.5547,12.5388,12.5468,704700.0
2014-07-15 11:30:00,15.73,15.74,15.72,15.72,502800.0,12.5468,12.5547,12.5388,12.5388,502800.0
2014-07-15 11:35:00,15.73,15.73,15.71,15.73,962800.0,12.5468,12.5468,12.5308,12.5468,962800.0
2014-07-15 11:40:00,15.73,15.73,15.71,15.71,886800.0,12.5468,12.5468,12.5308,12.5308,886800.0
2014-07-15 11:45:00,15.71,15.73,15.71,15.73,544900.0,12.5308,12.5468,12.5308,12.5468,544900.0
2014-07-15 11:50:00,15.73,15.73,15.72,15.72,296300.0,12.5468,12.5468,12.5388,12.5388,296300.0
2014-07-15 11:55:00,15.73,15.73,15.68,15.68,1332200.0,12.5468,12.5468,12.5069,12.5069,1332200.0
2014-07-15 12:00:00,15.68,15.7,15.67,15.68,993400.0,12.5069,12.5228,12.4989,12.5069,993400.0
2014-07-15 12:05:00,15.68,15.7,15.67,15.69,437200.0,12.5069,12.5228,12.4989,12.5149,437200.0
2014-07-15 12:10:00,15.7,15.7,15.67,15.68,784300.0,12.5228,12.5228,12.4989,12.5069,784300.0
2014-07-15 12:15:00,15.67,15.7,15.67,15.7,742500.0,12.4989,12.5228,12.4989,12.5228,742500.0
2014-07-15 12:20:00,15.69,15.7,15.68,15.69,290800.0,12.5149,12.5228,12.5069,12.5149,290800.0
2014-07-15 12:25:00,15.69,15.7,15.68,15.69,866400.0,12.5149,12.5228,12.5069,12.5149,866400.0
2014-07-15 12:30:00,15.69,15.71,15.68,15.71,672400.0,12.5149,12.5308,12.5069,12.5308,672400.0
2014-07-15 12:35:00,15.71,15.72,15.69,15.71,1053400.0,12.5308,12.5388,12.5149,12.5308,1053400.0
2014-07-15 12:40:00,15.71,15.74,15.69,15.74,1512400.0,12.5308,12.5547,12.5149,12.5547,1512400.0
2014-07-15 12:45:00,15.74,15.74,15.71,15.73,842900.0,12.5547,12.5547,12.5308,12.5468,842900.0
2014-07-15 12:50:00,15.73,15.73,15.72,15.72,426700.0,12.5468,12.5468,12.5388,12.5388,426700.0
2014-07-15 12:55:00,15.71,15.72,15.71,15.71,239800.0,12.5308,12.5388,12.5308,12.5308,239800.0
2014-07-15 13:00:00,15.72,15.72,15.7,15.71,463200.0,12.5388,12.5388,12.5228,12.5308,463200.0
2014-07-15 13:05:00,15.7,15.71,15.69,15.7,736800.0,12.5228,12.5308,12.5149,12.5228,736800.0
2014-07-15 13:10:00,15.7,15.72,15.69,15.71,844600.0,12.5228,12.5388,12.5149,12.5308,844600.0
2014-07-15 13:15:00,15.72,15.74,15.71,15.73,937600.0,12.5388,12.5547,12.5308,12.5468,937600.0
2014-07-15 13:20:00,15.73,15.73,15.7,15.7,733700.0,12.5468,12.5468,12.5228,12.5228,733700.0
2014-07-15 13:25:00,15.7,15.71,15.68,15.69,1421700.0,12.5228,12.5308,12.5069,12.5149,1421700.0
2014-07-15 13:30:00,15.69,15.69,15.66,15.67,1065300.0,12.5149,12.5149,12.4909,12.4989,1065300.0
2014-07-15 13:35:00,15.67,15.7,15.66,15.68,1111400.0,12.4989,12.5228,12.4909,12.5069,1111400.0
2014-07-15 13:40:00,15.68,15.69,15.67,15.69,225400.0,12.5069,12.5149,12.4989,12.5149,225400.0
2014-07-15 13:45:00,15.69,15.7,15.67,15.69,757900.0,12.5149,12.5228,12.4989,12.5149,757900.0
2014-07-15 13:50:00,15.69,15.7,15.68,15.69,355800.0,12.5149,12.5228,12.5069,12.5149,355800.0
2014-07-15 13:55:00,15.69,15.69,15.67,15.67,498500.0,12.5149,12.5149,12.4989,12.4989,498500.0
2014-07-15 14:00:00,15.68,15.69,15.67,15.69,380800.0,12.5069,12.5149,12.4989,12.5149,380800.0
2014-07-15 14:05:00,15.69,15.71,15.68,15.7,556600.0,12.5149,12.5308,12.5069,12.5228,556600.0
2014-07-15 14:10:00,15.7,15.72,15.7,15.72,668200.0,12.5228,12.5388,12.5228,12.5388,668200.0
2014-07-15 14:15:00,15.72,15.73,15.71,15.73,792600.0,12.5388,12.5468,12.5308,12.5468,792600.0
2014-07-15 14:20:00,15.73,15.74,15.72,15.74,1208900.0,12.5468,12.5547,12.5388,12.5547,1208900.0
2014-07-15 14:25:00,15.74,15.75,15.73,15.74,995900.0,12.5547,12.5627,12.5468,12.5547,995900.0
2014-07-15 14:30:00,15.74,15.75,15.73,15.75,1019000.0,12.5547,12.5627,12.5468,12.5627,1019000.0
2014-07-15 14:35:00,15.74,15.77,15.74,15.77,1077800.0,12.5547,12.5787,12.5547,12.5787,1077800.0
2014-07-15 14:40:00,15.77,15.79,15.76,15.79,1049000.0,12.5787,12.5946,12.5707,12.5946,1049000.0
2014-07-15 14:45:00,15.79,15.79,15.77,15.78,779200.0,12.5946,12.5946,12.5787,12.5866,779200.0
2014-07-15 14:50:00,15.78,15.78,15.76,15.78,1008300.0,12.5866,12.5866,12.5707,12.5866,1008300.0
2014-07-15 14:55:00,15.78,15.8,15.77,15.8,1131800.0,12.5866,12.6026,12.5787,12.6026,1131800.0
2014-07-15 15:00:00,15.8,15.82,15.79,15.82,1515900.0,12.6026,12.6185,12.5946,12.6185,1515900.0
2014-07-15 15:05:00,15.82,15.82,15.8,15.82,1553700.0,12.6185,12.6185,12.6026,12.6185,1553700.0
2014-07-15 15:10:00,15.81,15.82,15.8,15.82,1289400.0,12.6106,12.6185,12.6026,12.6185,1289400.0
2014-07-15 15:15:00,15.81,15.82,15.78,15.79,1140800.0,12.6106,12.6185,12.5866,12.5946,1140800.0
2014-07-15 15:20:00,15.79,15.8,15.78,15.78,703300.0,12.5946,12.6026,12.5866,12.5866,703300.0
2014-07-15 15:25:00,15.79,15.79,15.77,15.79,1299600.0,12.5946,12.5946,12.5787,12.5946,1299600.0
2014-07-15 15:30:00,15.78,15.8,15.78,15.8,1446300.0,12.5866,12.6026,12.5866,12.6026,1446300.0
2014-07-15 15:35:00,15.79,15.82,15.79,15.82,1357700.0,12.5946,12.6185,12.5946,12.6185,1357700.0
2014-07-15 15:40:00,15.82,15.83,15.81,15.81,2358500.0,12.6185,12.6265,12.6106,12.6106,2358500.0
2014-07-15 15:45:00,15.82,15.83,15.8,15.8,1881800.0,12.6185,12.6265,12.6026,12.6026,1881800.0
2014-07-15 15:50:00,15.81,15.82,15.79,15.82,2715300.0,12.6106,12.6185,12.5946,12.6185,2715300.0
2014-07-15 15:55:00,15.82,15.85,15.82,15.84,4283100.0,12.6185,12.6425,12.6185,12.6345,4283100.0
2014-07-16 09:30:00,15.66,15.66,15.46,15.51,10106200.0,12.4909,12.4909,12.3314,12.3713,10106200.0
2014-07-16 09:35:00,15.52,15.59,15.5,15.58,4539500.0,12.3793,12.4351,12.3633,12.4271,4539500.0
2014-07-16 09:40:00,15.57,15.65,15.57,15.59,3759600.0,12.4191,12.4829,12.4191,12.4351,3759600.0
2014-07-16 09:45:00,15.6,15.61,15.51,15.54,3209400.0,12.4431,12.451,12.3713,12.3952,3209400.0
2014-07-16 09:50:00,15.54,15.56,15.47,15.48,5050500.0,12.3952,12.4112,12.3394,12.3473,5050500.0
2014-07-16 09:55:00,15.48,15.49,15.43,15.45,4840600.0,12.3473,12.3553,12.3075,12.3234,4840600.0
2014-07-16 10:00:00,15.45,15.53,15.45,15.5,3324300.0,12.3234,12.3872,12.3234,12.3633,3324300.0
2014-07-16 10:05:00,15.5,15.51,15.46,15.48,2191700.0,12.3633,12.3713,12.3314,12.3473,2191700.0
2014-07-16 10:10:00,15.47,15.48,15.44,15.45,1962900.0,12.3394,12.3473,12.3154,12.3234,1962900.0
2014-07-16 10:15:00,15.45,15.48,15.43,15.48,1861800.0,12.3234,12.3473,12.3075,12.3473,1861800.0
2014-07-16 10:20:00,15.48,15.5,15.45,15.45,2037600.0,12.3473,12.3633,12.3234,12.3234,2037600.0
2014-07-16 10:25:00,15.46,15.48,15.44,15.44,1358900.0,12.3314,12.3473,12.3154,12.3154,1358900.0
2014-07-16 10:30:00,15.44,15.46,15.43,15.45,958500.0,12.3154,12.3314,12.3075,12.3234,958500.0
2014-07-16 10:35:00,15.45,15.5,15.45,15.49,1573000.0,12.3234,12.3633,12.3234,12.3553,1573000.0
2014-07-16 10:40:00,15.49,15.51,15.47,15.5,1205100.0,12.3553,12.3713,12.3394,12.3633,1205100.0
2014-07-16 10:45:00,15.5,15.53,15.48,15.48,2172700.0,12.3633,12.3872,12.3473,12.3473,2172700.0
2014-07-16 10:50:00,15.48,15.49,15.46,15.48,686200.0,12.3473,12.3553,12.3314,12.3473,686200.0
2014-07-16 10:55:00,15.48,15.49,15.46,15.48,807800.0,12.3473,12.3553,12.3314,12.3473,807800.0
2014-07-16 11:00:00,15.48,15.51,15.48,15.51,707700.0,12.3473,12.3713,12.3473,12.3713,707700.0
2014-07-16 11:05:00,15.5,15.52,15.48,15.49,1467500.0,12.3633,12.3793,12.3473,12.3553,1467500.0
2014-07-16 11:10:00,15.49,15.5,15.48,15.5,465900.0,12.3553,12.3633,12.3473,12.3633,465900.0
2014-07-16 11:15:00,15.5,15.5,15.48,15.49,440400.0,12.3633,12.3633,12.3473,12.3553,440400.0
2014-07-16 11:20:00,15.49,15.5,15.48,15.49,506300.0,12.3553,12.3633,12.3473,12.3553,506300.0
2014-07-16 11:25:00,15.49,15.5,15.47,15.5,957800.0,12.3553,12.3633,12.3394,12.3633,957800.0
2014-07-16 11:30:00,15.5,15.51,15.48,15.5,916000.0,12.3633,12.3713,12.3473,12.3633,916000.0
2014-07-16 11:35:00,15.5,15.5,15.45,15.46,1416400.0,12.3633,12.3633,12.3234,12.3314,1416400.0
2014-07-16 11:40:00,15.46,15.48,15.45,15.47,713700.0,12.3314,12.3473,12.3234,12.3394,713700.0
2014-07-16 11:45:00,15.48,15.49,15.46,15.47,757200.0,12.3473,12.3553,12.3314,12.3394,757200.0
2014-07-16 11:50:00,15.46,15.49,15.46,15.48,688300.0,12.3314,12.3553,12.3314,12.3473,688300.0
2014-07-16 11:55:00,15.48,15.49,15.47,15.49,483300.0,12.3473,12.3553,12.3394,12.3553,483300.0
2014-07-16 12:00:00,15.49,15.49,15.47,15.49,637600.0,12.3553,12.3553,12.3394,12.3553,637600.0
2014-07-16 12:05:00,15.48,15.5,15.48,15.5,710400.0,12.3473,12.3633,12.3473,12.3633,710400.0
2014-07-16 12:10:00,15.5,15.52,15.49,15.5,1339300.0,12.3633,12.3793,12.3553,12.3633,1339300.0
2014-07-16 12:15:00,15.5,15.51,15.49,15.5,558100.0,12.3633,12.3713,12.3553,12.3633,558100.0
2014-07-16 12:20:00,15.5,15.5,15.49,15.5,181200.0,12.3633,12.3633,12.3553,12.3633,181200.0
2014-07-16 12:25:00,15.5,15.5,15.48,15.48,508900.0,12.3633,12.3633,12.3473,12.3473,508900.0
2014-07-16 12:30:00,15.49,15.49,15.48,15.48,444500.0,12.3553,12.3553,12.3473,12.3473,444500.0
2014-07-16 12:35:00,15.48,15.5,15.48,15.5,755700.0,12.3473,12.3633,12.3473,12.3633,755700.0
2014-07-16 12:40:00,15.5,15.5,15.49,15.5,657200.0,12.3633,12.3633,12.3553,12.3633,657200.0
2014-07-16 12:45:00,15.5,15.51,15.49,15.5,1423000.0,12.3633,12.3713,12.3553,12.3633,1423000.0
2014-07-16 12:50:00,15.5,15.51,15.48,15.49,590400.0,12.3633,12.3713,12.3473,12.3553,590400.0
2014-07-16 12:55:00,15.49,15.51,15.48,15.5,519500.0,12.3553,12.3713,12.3473,12.3633,519500.0
2014-07-16 13:00:00,15.51,15.51,15.5,15.51,333000.0,12.3713,12.3713,12.3633,12.3713,333000.0
2014-07-16 13:05:00,15.51,15.52,15.5,15.52,673000.0,12.3713,12.3793,12.3633,12.3793,673000.0
2014-07-16 13:10:00,15.52,15.52,15.51,15.52,220100.0,12.3793,12.3793,12.3713,12.3793,220100.0
2014-07-16 13:15:00,15.52,15.54,15.51,15.53,1572400.0,12.3793,12.3952,12.3713,12.3872,1572400.0
2014-07-16 13:20:00,15.52,15.53,15.51,15.51,1173100.0,12.3793,12.3872,12.3713,12.3713,1173100.0
2014-07-16 13:25:00,15.51,15.52,15.49,15.51,1440800.0,12.3713,12.3793,12.3553,12.3713,1440800.0
2014-07-16 13:30:00,15.51,15.51,15.49,15.51,721400.0,12.3713,12.3713,12.3553,12.3713,721400.0
2014-07-16 13:35:00,15.51,15.51,15.49,15.5,537300.0,12.3713,12.3713,12.3553,12.3633,537300.0
2014-07-16 13:40:00,15.5,15.51,15.49,15.51,402000.0,12.3633,12.3713,12.3553,12.3713,402000.0
2014-07-16 13:45:00,15.51,15.51,15.5,15.51,608500.0,12.3713,12.3713,12.3633,12.3713,608500.0
2014-07-16 13:50:00,15.51,15.53,15.5,15.52,675000.0,12.3713,12.3872,12.3633,12.3793,675000.0
2014-07-16 13:55:00,15.52,15.53,15.51,15.53,239800.0,12.3793,12.3872,12.3713,12.3872,239800.0
2014-07-16 14:00:00,15.53,15.53,15.51,15.53,761300.0,12.3872,12.3872,12.3713,12.3872,761300.0
2014-07-16 14:05:00,15.53,15.53,15.52,15.53,260300.0,12.3872,12.3872,12.3793,12.3872,260300.0
2014-07-16 14:10:00,15.53,15.55,15.52,15.55,990600.0,12.3872,12.4032,12.3793,12.4032,990600.0
2014-07-16 14:15:00,15.54,15.55,15.52,15.53,472400.0,12.3952,12.4032,12.3793,12.3872,472400.0
2014-07-16 14:20:00,15.53,15.53,15.52,15.52,213200.0,12.3872,12.3872,12.3793,12.3793,213200.0
2014-07-16 14:25:00,15.53,15.53,15.51,15.52,644300.0,12.3872,12.3872,12.3713,12.3793,644300.0
2014-07-16 14:30:00,15.52,15.53,15.51,15.52,923200.0,12.3793,12.3872,12.3713,12.3793,923200.0
2014-07-16 14:35:00,15.52,15.53,15.5,15.5,1394700.0,12.3793,12.3872,12.3633,12.3633,1394700.0
2014-07-16 14:40:00,15.51,15.51,15.49,15.49,1505500.0,12.3713,12.3713,12.3553,12.3553,1505500.0
2014-07-16 14:45:00,15.49,15.5,15.48,15.5,678000.0,12.3553,12.3633,12.3473,12.3633,678000.0
2014-07-16 14:50:00,15.5,15.52,15.49,15.52,740600.0,12.3633,12.3793,12.3553,12.3793,740600.0
2014-07-16 14:55:00,15.52,15.52,15.5,15.52,654400.0,12.3793,12.3793,12.3633,12.3793,654400.0
2014-07-16 15:00:00,15.52,15.52,15.51,15.52,278900.0,12.3793,12.3793,12.3713,12.3793,278900.0
2014-07-16 15:05:00,15.52,15.52,15.5,15.51,1087700.0,12.3793,12.3793,12.3633,12.3713,1087700.0
2014-07-16 15:10:00,15.5,15.51,15.48,15.48,956100.0,12.3633,12.3713,12.3473,12.3473,956100.0
2014-07-16 15:15:00,15.49,15.49,15.46,15.46,880000.0,12.3553,12.3553,12.3314,12.3314,880000.0
2014-07-16 15:20:00,15.47,15.49,15.46,15.49,1005200.0,12.3394,12.3553,12.3314,12.3553,1005200.0
2014-07-16 15:25:00,15.49,15.49,15.47,15.48,949300.0,12.3553,12.3553,12.3394,12.3473,949300.0
2014-07-16 15:30:00,15.47,15.49,15.47,15.49,1160600.0,12.3394,12.3553,12.3394,12.3553,1160600.0
2014-07-16 15:35:00,15.49,15.49,15.46,15.46,1510400.0,12.3553,12.3553,12.3314,12.3314,1510400.0
2014-07-16 15:40:00,15.46,15.47,15.46,15.46,1471400.0,12.3314,12.3394,12.3314,12.3314,1471400.0
2014-07-16 15:45:00,15.47,15.47,15.43,15.44,3601100.0,12.3394,12.3394,12.3075,12.3154,3601100.0
2014-07-16 15:50:00,15.44,15.48,15.43,15.47,2735200.0,12.3154,12.3473,12.3075,12.3394,2735200.0
2014-07-16 15:55:00,15.47,15.51,15.46,15.5,4343100.0,12.3394,12.3713,12.3314,12.3633,4343100.0
2014-07-17 09:30:00,15.45,15.48,15.42,15.44,2496400.0,12.3234,12.3473,12.2995,12.3154,2496400.0
2014-07-17 09:35:00,15.44,15.48,15.42,15.46,2575700.0,12.3154,12.3473,12.2995,12.3314,2575700.0
2014-07-17 09:40:00,15.46,15.46,15.38,15.4,2006200.0,12.3314,12.3314,12.2676,12.2835,2006200.0
2014-07-17 09:45:00,15.4,15.41,15.38,15.39,1236600.0,12.2835,12.2915,12.2676,12.2756,1236600.0
2014-07-17 09:50:00,15.39,15.42,15.37,15.41,1633500.0,12.2756,12.2995,12.2596,12.2915,1633500.0
2014-07-17 09:55:00,15.41,15.42,15.39,15.39,1516500.0,12.2915,12.2995,12.2756,12.2756,1516500.0
2014-07-17 10:00:00,15.39,15.4,15.32,15.33,3588400.0,12.2756,12.2835,12.2197,12.2277,3588400.0
2014-07-17 10:05:00,15.34,15.34,15.31,15.31,1862500.0,12.2357,12.2357,12.2118,12.2118,1862500.0
2014-07-17 10:10:00,15.31,15.32,15.29,15.31,2920100.0,12.2118,12.2197,12.1958,12.2118,2920100.0
2014-07-17 10:15:00,15.32,15.33,15.31,15.33,1251500.0,12.2197,12.2277,12.2118,12.2277,1251500.0
2014-07-17 10:20:00,15.33,15.37,15.32,15.37,1917100.0,12.2277,12.2596,12.2197,12.2596,1917100.0
2014-07-17 10:25:00,15.37,15.39,15.36,15.38,1648900.0,12.2596,12.2756,12.2516,12.2676,1648900.0
2014-07-17 10:30:00,15.39,15.4,15.37,15.38,1228800.0,12.2756,12.2835,12.2596,12.2676,1228800.0
2014-07-17 10:35:00,15.38,15.38,15.36,15.36,438000.0,12.2676,12.2676,12.2516,12.2516,438000.0
2014-07-17 10:40:00,15.36,15.37,15.35,15.35,676400.0,12.2516,12.2596,12.2437,12.2437,676400.0
2014-07-17 10:45:00,15.35,15.36,15.35,15.36,443800.0,12.2437,12.2516,12.2437,12.2516,443800.0
2014-07-17 10:50:00,15.36,15.38,15.35,15.36,854300.0,12.2516,12.2676,12.2437,12.2516,854300.0
2014-07-17 10:55:00,15.37,15.39,15.36,15.38,608100.0,12.2596,12.2756,12.2516,12.2676,608100.0
2014-07-17 11:00:00,15.37,15.38,15.35,15.36,671000.0,12.2596,12.2676,12.2437,12.2516,671000.0
2014-07-17 11:05:00,15.35,15.36,15.34,15.35,514400.0,12.2437,12.2516,12.2357,12.2437,514400.0
2014-07-17 11:10:00,15.34,15.35,15.3,15.3,1693300.0,12.2357,12.2437,12.2038,12.2038,1693300.0
2014-07-17 11:15:00,15.31,15.31,15.26,15.28,2423800.0,12.2118,12.2118,12.1719,12.1878,2423800.0
2014-07-17 11:20:00,15.28,15.29,15.27,15.28,1155100.0,12.1878,12.1958,12.1798,12.1878,1155100.0
2014-07-17 11:25:00,15.28,15.29,15.26,15.28,1687100.0,12.1878,12.1958,12.1719,12.1878,1687100.0
2014-07-17 11:30:00,15.27,15.29,15.26,15.29,1788800.0,12.1798,12.1958,12.1719,12.1958,1788800.0
2014-07-17 11:35:00,15.29,15.32,15.28,15.29,1353100.0,12.1958,12.2197,12.1878,12.1958,1353100.0
2014-07-17 11:40:00,15.29,15.31,15.29,15.29,826100.0,12.1958,12.2118,12.1958,12.1958,826100.0
2014-07-17 11:45:00,15.3,15.31,15.29,15.3,819700.0,12.2038,12.2118,12.1958,12.2038,819700.0
2014-07-17 11:50:00,15.3,15.32,15.29,15.29,871700.0,12.2038,12.2197,12.1958,12.1958,871700.0
2014-07-17 11:55:00,15.29,15.3,15.26,15.26,1016400.0,12.1958,12.2038,12.1719,12.1719,1016400.0
2014-07-17 12:00:00,15.27,15.27,15.22,15.23,3221000.0,12.1798,12.1798,12.14,12.1479,3221000.0
2014-07-17 12:05:00,15.23,15.25,15.22,15.24,939600.0,12.1479,12.1639,12.14,12.1559,939600.0
2014-07-17 12:10:00,15.25,15.27,15.24,15.26,786500.0,12.1639,12.1798,12.1559,12.1719,786500.0
2014-07-17 12:15:00,15.27,15.27,15.25,15.26,488900.0,12.1798,12.1798,12.1639,12.1719,488900.0
2014-07-17 12:20:00,15.25,15.26,15.23,15.24,463800.0,12.1639,12.1719,12.1479,12.1559,463800.0
2014-07-17 12:25:00,15.24,15.26,15.23,15.26,557200.0,12.1559,12.1719,12.1479,12.1719,557200.0
2014-07-17 12:30:00,15.26,15.26,15.24,15.26,720000.0,12.1719,12.1719,12.1559,12.1719,720000.0
2014-07-17 12:35:00,15.26,15.29,15.25,15.28,870500.0,12.1719,12.1958,12.1639,12.1878,870500.0
2014-07-17 12:40:00,15.28,15.29,15.27,15.29,364200.0,12.1878,12.1958,12.1798,12.1958,364200.0
2014-07-17 12:45:00,15.29,15.29,15.28,15.29,222900.0,12.1958,12.1958,12.1878,12.1958,222900.0
2014-07-17 12:50:00,15.29,15.29,15.26,15.27,418700.0,12.1958,12.1958,12.1719,12.1798,418700.0
2014-07-17 12:55:00,15.27,15.28,15.26,15.28,288000.0,12.1798,12.1878,12.1719,12.1878,288000.0
2014-07-17 13:00:00,15.28,15.3,15.27,15.29,362400.0,12.1878,12.2038,12.1798,12.1958,362400.0
2014-07-17 13:05:00,15.3,15.3,15.29,15.29,228800.0,12.2038,12.2038,12.1958,12.1958,228800.0
2014-07-17 13:10:00,15.3,15.31,15.28,15.28,684700.0,12.2038,12.2118,12.1878,12.1878,684700.0
2014-07-17 13:15:00,15.29,15.31,15.28,15.29,990800.0,12.1958,12.2118,12.1878,12.1958,990800.0
2014-07-17 13:20:00,15.3,15.3,15.26,15.26,414300.0,12.2038,12.2038,12.1719,12.1719,414300.0
2014-07-17 13:25:00,15.27,15.27,15.25,15.27,901400.0,12.1798,12.1798,12.1639,12.1798,901400.0
2014-07-17 13:30:00,15.27,15.28,15.26,15.28,453000.0,12.1798,12.1878,12.1719,12.1878,453000.0
2014-07-17 13:35:00,15.28,15.29,15.26,15.27,1010700.0,12.1878,12.1958,12.1719,12.1798,1010700.0
2014-07-17 13:40:00,15.26,15.27,15.25,15.25,612500.0,12.1719,12.1798,12.1639,12.1639,612500.0
2014-07-17 13:45:00,15.26,15.26,15.25,15.25,586800.0,12.1719,12.1719,12.1639,12.1639,586800.0
2014-07-17 13:50:00,15.25,15.26,15.25,15.26,396500.0,12.1639,12.1719,12.1639,12.1719,396500.0
2014-07-17 13:55:00,15.26,15.27,15.25,15.26,762500.0,12.1719,12.1798,12.1639,12.1719,762500.0
2014-07-17 14:00:00,15.26,15.26,15.23,15.24,982100.0,12.1719,12.1719,12.1479,12.1559,982100.0
2014-07-17 14:05:00,15.23,15.24,15.22,15.23,922400.0,12.1479,12.1559,12.14,12.1479,922400.0
2014-07-17 14:10:00,15.22,15.23,15.21,15.23,1336900.0,12.14,12.1479,12.132,12.1479,1336900.0
2014-07-17 14:15:00,15.23,15.24,15.21,15.23,868900.0,12.1479,12.1559,12.132,12.1479,868900.0
2014-07-17 14:20:00,15.23,15.23,15.21,15.21,799900.0,12.1479,12.1479,12.132,12.132,799900.0
2014-07-17 14:25:00,15.22,15.22,15.2,15.21,834400.0,12.14,12.14,12.124,12.132,834400.0
2014-07-17 14:30:00,15.21,15.23,15.21,15.22,384000.0,12.132,12.1479,12.132,12.14,384000.0
2014-07-17 14:35:00,15.23,15.24,15.21,15.24,694200.0,12.1479,12.1559,12.132,12.1559,694200.0
2014-07-17 14:40:00,15.24,15.25,15.24,15.25,606100.0,12.1559,12.1639,12.1559,12.1639,606100.0
2014-07-17 14:45:00,15.25,15.25,15.22,15.22,742400.0,12.1639,12.1639,12.14,12.14,742400.0
2014-07-17 14:50:00,15.22,15.23,15.22,15.23,229700.0,12.14,12.1479,12.14,12.1479,229700.0
2014-07-17 14:55:00,15.23,15.24,15.22,15.24,473200.0,12.1479,12.1559,12.14,12.1559,473200.0
2014-07-17 15:00:00,15.24,15.24,15.22,15.23,569200.0,12.1559,12.1559,12.14,12.1479,569200.0
2014-07-17 15:05:00,15.23,15.24,15.21,15.22,937400.0,12.1479,12.1559,12.132,12.14,937400.0
2014-07-17 15:10:00,15.23,15.24,15.21,15.22,1058100.0,12.1479,12.1559,12.132,12.14,1058100.0
2014-07-17 15:15:00,15.22,15.23,15.19,15.19,2554900.0,12.14,12.1479,12.116,12.116,2554900.0
2014-07-17 15:20:00,15.2,15.21,15.18,15.2,1188200.0,12.124,12.132,12.1081,12.124,1188200.0
2014-07-17 15:25:00,15.2,15.21,15.18,15.18,972700.0,12.124,12.132,12.1081,12.1081,972700.0
2014-07-17 15:30:00,15.19,15.2,15.17,15.18,1680600.0,12.116,12.124,12.1001,12.1081,1680600.0
2014-07-17 15:35:00,15.18,15.19,15.17,15.18,1603700.0,12.1081,12.116,12.1001,12.1081,1603700.0
2014-07-17 15:40:00,15.17,15.18,15.15,15.16,2729500.0,12.1001,12.1081,12.0841,12.0921,2729500.0
2014-07-17 15:45:00,15.16,15.18,15.13,15.17,4237100.0,12.0921,12.1081,12.0682,12.1001,4237100.0
2014-07-17 15:50:00,15.18,15.19,15.15,15.18,3569300.0,12.1081,12.116,12.0841,12.1081,3569300.0
2014-07-17 15:55:00,15.18,15.21,15.17,15.2,5032800.0,12.1081,12.132,12.1001,12.124,5032800.0
2014-07-18 09:30:00,15.27,15.34,15.25,15.33,6241700.0,12.1798,12.2357,12.1639,12.2277,6241700.0
2014-07-18 09:35:00,15.33,15.37,15.28,15.3,2773000.0,12.2277,12.2596,12.1878,12.2038,2773000.0
2014-07-18 09:40:00,15.31,15.32,15.28,15.32,1276600.0,12.2118,12.2197,12.1878,12.2197,1276600.0
2014-07-18 09:45:00,15.32,15.33,15.3,15.32,1846100.0,12.2197,12.2277,12.2038,12.2197,1846100.0
2014-07-18 09:50:00,15.32,15.34,15.31,15.33,1259400.0,12.2197,12.2357,12.2118,12.2277,1259400.0
2014-07-18 09:55:00,15.33,15.37,15.31,15.34,2097700.0,12.2277,12.2596,12.2118,12.2357,2097700.0
2014-07-18 10:00:00,15.34,15.35,15.29,15.31,2107900.0,12.2357,12.2437,12.1958,12.2118,2107900.0
2014-07-18 10:05:00,15.31,15.33,15.31,15.33,923600.0,12.2118,12.2277,12.2118,12.2277,923600.0
2014-07-18 10:10:00,15.33,15.35,15.32,15.34,779200.0,12.2277,12.2437,12.2197,12.2357,779200.0
2014-07-18 10:15:00,15.33,15.34,15.3,15.33,1151300.0,12.2277,12.2357,12.2038,12.2277,1151300.0
2014-07-18 10:20:00,15.33,15.33,15.32,15.33,212800.0,12.2277,12.2277,12.2197,12.2277,212800.0
2014-07-18 10:25:00,15.32,15.37,15.32,15.36,991000.0,12.2197,12.2596,12.2197,12.2516,991000.0
2014-07-18 10:30:00,15.36,15.39,15.35,15.39,1025500.0,12.2516,12.2756,12.2437,12.2756,1025500.0
2014-07-18 10:35:00,15.39,15.4,15.38,15.4,1367700.0,12.2756,12.2835,12.2676,12.2835,1367700.0
2014-07-18 10:40:00,15.4,15.4,15.39,15.39,810300.0,12.2835,12.2835,12.2756,12.2756,810300.0
2014-07-18 10:45:00,15.4,15.42,15.38,15.41,1764700.0,12.2835,12.2995,12.2676,12.2915,1764700.0
2014-07-18 10:50:00,15.41,15.41,15.38,15.41,1433000.0,12.2915,12.2915,12.2676,12.2915,1433000.0
2014-07-18 10:55:00,15.41,15.43,15.4,15.42,1164100.0,12.2915,12.3075,12.2835,12.2995,1164100.0
2014-07-18 11:00:00,15.43,15.43,15.41,15.42,1142800.0,12.3075,12.3075,12.2915,12.2995,1142800.0
2014-07-18 11:05:00,15.43,15.44,15.42,15.42,1269000.0,12.3075,12.3154,12.2995,12.2995,1269000.0
2014-07-18 11:10:00,15.43,15.45,15.42,15.45,736300.0,12.3075,12.3234,12.2995,12.3234,736300.0
2014-07-18 11:15:00,15.44,15.45,15.44,15.45,765400.0,12.3154,12.3234,12.3154,12.3234,765400.0
2014-07-18 11:20:00,15.45,15.45,15.42,15.42,1083400.0,12.3234,12.3234,12.2995,12.2995,1083400.0
2014-07-18 11:25:00,15.42,15.43,15.41,15.43,691400.0,12.2995,12.3075,12.2915,12.3075,691400.0
2014-07-18 11:30:00,15.43,15.43,15.41,15.42,641600.0,12.3075,12.3075,12.2915,12.2995,641600.0
2014-07-18 11:35:00,15.42,15.45,15.41,15.45,724700.0,12.2995,12.3234,12.2915,12.3234,724700.0
2014-07-18 11:40:00,15.45,15.45,15.42,15.43,465100.0,12.3234,12.3234,12.2995,12.3075,465100.0
2014-07-18 11:45:00,15.43,15.45,15.42,15.45,419100.0,12.3075,12.3234,12.2995,12.3234,419100.0
2014-07-18 11:50:00,15.45,15.45,15.43,15.44,584900.0,12.3234,12.3234,12.3075,12.3154,584900.0
2014-07-18 11:55:00,15.44,15.45,15.43,15.43,359400.0,12.3154,12.3234,12.3075,12.3075,359400.0
2014-07-18 12:00:00,15.43,15.44,15.43,15.43,166500.0,12.3075,12.3154,12.3075,12.3075,166500.0
2014-07-18 12:05:00,15.44,15.44,15.42,15.43,361400.0,12.3154,12.3154,12.2995,12.3075,361400.0
2014-07-18 12:10:00,15.42,15.44,15.42,15.43,378800.0,12.2995,12.3154,12.2995,12.3075,378800.0
2014-07-18 12:15:00,15.43,15.45,15.43,15.44,461700.0,12.3075,12.3234,12.3075,12.3154,461700.0
2014-07-18 12:20:00,15.45,15.48,15.44,15.48,1123200.0,12.3234,12.3473,12.3154,12.3473,1123200.0
2014-07-18 12:25:00,15.48,15.48,15.46,15.47,788400.0,12.3473,12.3473,12.3314,12.3394,788400.0
2014-07-18 12:30:00,15.47,15.47,15.46,15.46,440000.0,12.3394,12.3394,12.3314,12.3314,440000.0
2014-07-18 12:35:00,15.47,15.47,15.46,15.46,142700.0,12.3394,12.3394,12.3314,12.3314,142700.0
2014-07-18 12:40:00,15.46,15.48,15.46,15.48,389100.0,12.3314,12.3473,12.3314,12.3473,389100.0
2014-07-18 12:45:00,15.48,15.48,15.47,15.47,167700.0,12.3473,12.3473,12.3394,12.3394,167700.0
2014-07-18 12:50:00,15.47,15.49,15.47,15.49,932500.0,12.3394,12.3553,12.3394,12.3553,932500.0
2014-07-18 12:55:00,15.49,15.49,15.48,15.48,487500.0,12.3553,12.3553,12.3473,12.3473,487500.0
2014-07-18 13:00:00,15.48,15.49,15.46,15.47,603600.0,12.3473,12.3553,12.3314,12.3394,603600.0
2014-07-18 13:05:00,15.46,15.47,15.46,15.46,361300.0,12.3314,12.3394,12.3314,12.3314,361300.0
2014-07-18 13:10:00,15.46,15.47,15.45,15.45,311700.0,12.3314,12.3394,12.3234,12.3234,311700.0
2014-07-18 13:15:00,15.45,15.46,15.44,15.46,426800.0,12.3234,12.3314,12.3154,12.3314,426800.0
2014-07-18 13:20:00,15.46,15.48,15.45,15.48,492400.0,12.3314,12.3473,12.3234,12.3473,492400.0
2014-07-18 13:25:00,15.47,15.48,15.46,15.46,404100.0,12.3394,12.3473,12.3314,12.3314,404100.0
2014-07-18 13:30:00,15.46,15.47,15.46,15.46,296100.0,12.3314,12.3394,12.3314,12.3314,296100.0
2014-07-18 13:35:00,15.46,15.48,15.46,15.47,349100.0,12.3314,12.3473,12.3314,12.3394,349100.0
2014-07-18 13:40:00,15.48,15.48,15.47,15.48,281300.0,12.3473,12.3473,12.3394,12.3473,281300.0
2014-07-18 13:45:00,15.47,15.48,15.46,15.46,313800.0,12.3394,12.3473,12.3314,12.3314,313800.0
2014-07-18 13:50:00,15.46,15.47,15.46,15.46,226100.0,12.3314,12.3394,12.3314,12.3314,226100.0
2014-07-18 13:55:00,15.47,15.48,15.46,15.47,311600.0,12.3394,12.3473,12.3314,12.3394,311600.0
2014-07-18 14:00:00,15.47,15.49,15.46,15.48,1005700.0,12.3394,12.3553,12.3314,12.3473,1005700.0
2014-07-18 14:05:00,15.48,15.49,15.48,15.49,246100.0,12.3473,12.3553,12.3473,12.3553,246100.0
2014-07-18 14:10:00,15.49,15.5,15.48,15.49,1121200.0,12.3553,12.3633,12.3473,12.3553,1121200.0
2014-07-18 14:15:00,15.49,15.5,15.48,15.48,417100.0,12.3553,12.3633,12.3473,12.3473,417100.0
2014-07-18 14:20:00,15.49,15.5,15.48,15.5,833900.0,12.3553,12.3633,12.3473,12.3633,833900.0
2014-07-18 14:25:00,15.49,15.5,15.49,15.5,858500.0,12.3553,12.3633,12.3553,12.3633,858500.0
2014-07-18 14:30:00,15.49,15.5,15.49,15.5,369300.0,12.3553,12.3633,12.3553,12.3633,369300.0
2014-07-18 14:35:00,15.49,15.5,15.48,15.49,702100.0,12.3553,12.3633,12.3473,12.3553,702100.0
2014-07-18 14:40:00,15.49,15.49,15.48,15.49,183300.0,12.3553,12.3553,12.3473,12.3553,183300.0
2014-07-18 14:45:00,15.48,15.49,15.47,15.47,565900.0,12.3473,12.3553,12.3394,12.3394,565900.0
2014-07-18 14:50:00,15.47,15.48,15.47,15.47,335900.0,12.3394,12.3473,12.3394,12.3394,335900.0
2014-07-18 14:55:00,15.47,15.48,15.46,15.46,406900.0,12.3394,12.3473,12.3314,12.3314,406900.0
2014-07-18 15:00:00,15.46,15.47,15.44,15.46,966500.0,12.3314,12.3394,12.3154,12.3314,966500.0
2014-07-18 15:05:00,15.46,15.47,15.45,15.47,525000.0,12.3314,12.3394,12.3234,12.3394,525000.0
2014-07-18 15:10:00,15.46,15.47,15.46,15.47,333100.0,12.3314,12.3394,12.3314,12.3394,333100.0
2014-07-18 15:15:00,15.46,15.47,15.46,15.47,294700.0,12.3314,12.3394,12.3314,12.3394,294700.0
2014-07-18 15:20:00,15.47,15.49,15.46,15.49,686900.0,12.3394,12.3553,12.3314,12.3553,686900.0
2014-07-18 15:25:00,15.49,15.5,15.48,15.48,1144800.0,12.3553,12.3633,12.3473,12.3473,1144800.0
2014-07-18 15:30:00,15.49,15.49,15.46,15.48,1235700.0,12.3553,12.3553,12.3314,12.3473,1235700.0
2014-07-18 15:35:00,15.48,15.49,15.45,15.46,1332600.0,12.3473,12.3553,12.3234,12.3314,1332600.0
2014-07-18 15:40:00,15.46,15.48,15.45,15.46,1631200.0,12.3314,12.3473,12.3234,12.3314,1631200.0
2014-07-18 15:45:00,15.47,15.48,15.45,15.47,2333100.0,12.3394,12.3473,12.3234,12.3394,2333100.0
2014-07-18 15:50:00,15.47,15.48,15.46,15.48,1700500.0,12.3394,12.3473,12.3314,12.3473,1700500.0
2014-07-18 15:55:00,15.48,15.49,15.47,15.49,2600800.0,12.3473,12.3553,12.3394,12.3553,2600800.0
2014-07-21 09:30:00,15.42,15.44,15.38,15.39,2218800.0,12.2995,12.3154,12.2676,12.2756,2218800.0
2014-07-21 09:35:00,15.39,15.41,15.36,15.4,1667200.0,12.2756,12.2915,12.2516,12.2835,1667200.0
2014-07-21 09:40:00,15.4,15.43,15.38,15.4,1015700.0,12.2835,12.3075,12.2676,12.2835,1015700.0
2014-07-21 09:45:00,15.4,15.47,15.39,15.46,1616100.0,12.2835,12.3394,12.2756,12.3314,1616100.0
2014-07-21 09:50:00,15.47,15.47,15.42,15.45,1029000.0,12.3394,12.3394,12.2995,12.3234,1029000.0
2014-07-21 09:55:00,15.45,15.45,15.42,15.45,1433400.0,12.3234,12.3234,12.2995,12.3234,1433400.0
2014-07-21 10:00:00,15.45,15.5,15.44,15.49,1718700.0,12.3234,12.3633,12.3154,12.3553,1718700.0
2014-07-21 10:05:00,15.48,15.49,15.44,15.45,909600.0,12.3473,12.3553,12.3154,12.3234,909600.0
2014-07-21 10:10:00,15.45,15.46,15.42,15.44,1350100.0,12.3234,12.3314,12.2995,12.3154,1350100.0
2014-07-21 10:15:00,15.44,15.46,15.42,15.44,498100.0,12.3154,12.3314,12.2995,12.3154,498100.0
2014-07-21 10:20:00,15.44,15.45,15.42,15.43,423800.0,12.3154,12.3234,12.2995,12.3075,423800.0
2014-07-21 10:25:00,15.44,15.45,15.42,15.44,662200.0,12.3154,12.3234,12.2995,12.3154,662200.0
2014-07-21 10:30:00,15.44,15.44,15.4,15.42,629900.0,12.3154,12.3154,12.2835,12.2995,629900.0
2014-07-21 10:35:00,15.41,15.42,15.39,15.39,579300.0,12.2915,12.2995,12.2756,12.2756,579300.0
2014-07-21 10:40:00,15.39,15.4,15.37,15.38,882100.0,12.2756,12.2835,12.2596,12.2676,882100.0
2014-07-21 10:45:00,15.38,15.4,15.37,15.39,644200.0,12.2676,12.2835,12.2596,12.2756,644200.0
2014-07-21 10:50:00,15.39,15.4,15.39,15.4,352300.0,12.2756,12.2835,12.2756,12.2835,352300.0
2014-07-21 10:55:00,15.4,15.4,15.37,15.37,803400.0,12.2835,12.2835,12.2596,12.2596,803400.0
2014-07-21 11:00:00,15.37,15.38,15.37,15.37,399400.0,12.2596,12.2676,12.2596,12.2596,399400.0
2014-07-21 11:05:00,15.37,15.39,15.37,15.38,464200.0,12.2596,12.2756,12.2596,12.2676,464200.0
2014-07-21 11:10:00,15.38,15.39,15.37,15.38,571800.0,12.2676,12.2756,12.2596,12.2676,571800.0
2014-07-21 11:15:00,15.38,15.39,15.37,15.39,315800.0,12.2676,12.2756,12.2596,12.2756,315800.0
2014-07-21 11:20:00,15.39,15.41,15.38,15.4,518900.0,12.2756,12.2915,12.2676,12.2835,518900.0
2014-07-21 11:25:00,15.4,15.41,15.39,15.4,529500.0,12.2835,12.2915,12.2756,12.2835,529500.0
2014-07-21 11:30:00,15.41,15.41,15.39,15.4,418300.0,12.2915,12.2915,12.2756,12.2835,418300.0
2014-07-21 11:35:00,15.39,15.4,15.37,15.38,607900.0,12.2756,12.2835,12.2596,12.2676,607900.0
2014-07-21 11:40:00,15.39,15.39,15.38,15.38,197900.0,12.2756,12.2756,12.2676,12.2676,197900.0
2014-07-21 11:45:00,15.38,15.39,15.36,15.38,482600.0,12.2676,12.2756,12.2516,12.2676,482600.0
2014-07-21 11:50:00,15.37,15.38,15.37,15.38,182000.0,12.2596,12.2676,12.2596,12.2676,182000.0
2014-07-21 11:55:00,15.37,15.39,15.37,15.39,358300.0,12.2596,12.2756,12.2596,12.2756,358300.0
2014-07-21 12:00:00,15.39,15.4,15.38,15.39,829200.0,12.2756,12.2835,12.2676,12.2756,829200.0
2014-07-21 12:05:00,15.4,15.4,15.39,15.4,147900.0,12.2835,12.2835,12.2756,12.2835,147900.0
2014-07-21 12:10:00,15.4,15.4,15.38,15.38,224500.0,12.2835,12.2835,12.2676,12.2676,224500.0
2014-07-21 12:15:00,15.39,15.39,15.38,15.39,150100.0,12.2756,12.2756,12.2676,12.2756,150100.0
2014-07-21 12:20:00,15.38,15.39,15.38,15.38,195200.0,12.2676,12.2756,12.2676,12.2676,195200.0
2014-07-21 12:25:00,15.39,15.4,15.37,15.38,779000.0,12.2756,12.2835,12.2596,12.2676,779000.0
2014-07-21 12:30:00,15.39,15.4,15.38,15.39,507100.0,12.2756,12.2835,12.2676,12.2756,507100.0
2014-07-21 12:35:00,15.4,15.4,15.39,15.4,107600.0,12.2835,12.2835,12.2756,12.2835,107600.0
2014-07-21 12:40:00,15.39,15.4,15.38,15.39,428600.0,12.2756,12.2835,12.2676,12.2756,428600.0
2014-07-21 12:45:00,15.38,15.39,15.38,15.39,74400.0,12.2676,12.2756,12.2676,12.2756,74400.0
2014-07-21 12:50:00,15.38,15.39,15.37,15.37,386700.0,12.2676,12.2756,12.2596,12.2596,386700.0
2014-07-21 12:55:00,15.38,15.38,15.36,15.37,397700.0,12.2676,12.2676,12.2516,12.2596,397700.0
2014-07-21 13:00:00,15.37,15.38,15.37,15.37,185300.0,12.2596,12.2676,12.2596,12.2596,185300.0
2014-07-21 13:05:00,15.37,15.39,15.37,15.39,229500.0,12.2596,12.2756,12.2596,12.2756,229500.0
2014-07-21 13:10:00,15.38,15.39,15.38,15.39,103100.0,12.2676,12.2756,12.2676,12.2756,103100.0
2014-07-21 13:15:00,15.39,15.39,15.38,15.39,178600.0,12.2756,12.2756,12.2676,12.2756,178600.0
2014-07-21 13:20:00,15.39,15.41,15.38,15.39,431900.0,12.2756,12.2915,12.2676,12.2756,431900.0
2014-07-21 13:25:00,15.4,15.41,15.39,15.4,416500.0,12.2835,12.2915,12.2756,12.2835,416500.0
2014-07-21 13:30:00,15.41,15.42,15.39,15.41,912900.0,12.2915,12.2995,12.2756,12.2915,912900.0
2014-07-21 13:35:00,15.42,15.42,15.4,15.4,410600.0,12.2995,12.2995,12.2835,12.2835,410600.0
2014-07-21 13:40:00,15.41,15.43,15.4,15.43,783400.0,12.2915,12.3075,12.2835,12.3075,783400.0
2014-07-21 13:45:00,15.43,15.44,15.42,15.43,830400.0,12.3075,12.3154,12.2995,12.3075,830400.0
2014-07-21 13:50:00,15.43,15.43,15.42,15.43,796000.0,12.3075,12.3075,12.2995,12.3075,796000.0
2014-07-21 13:55:00,15.43,15.44,15.42,15.44,458200.0,12.3075,12.3154,12.2995,12.3154,458200.0
2014-07-21 14:00:00,15.44,15.46,15.43,15.46,726700.0,12.3154,12.3314,12.3075,12.3314,726700.0
2014-07-21 14:05:00,15.46,15.46,15.45,15.46,451300.0,12.3314,12.3314,12.3234,12.3314,451300.0
2014-07-21 14:10:00,15.46,15.46,15.45,15.46,600900.0,12.3314,12.3314,12.3234,12.3314,600900.0
2014-07-21 14:15:00,15.46,15.46,15.44,15.44,657900.0,12.3314,12.3314,12.3154,12.3154,657900.0
2014-07-21 14:20:00,15.45,15.46,15.44,15.46,311900.0,12.3234,12.3314,12.3154,12.3314,311900.0
2014-07-21 14:25:00,15.45,15.46,15.44,15.46,444000.0,12.3234,12.3314,12.3154,12.3314,444000.0
2014-07-21 14:30:00,15.46,15.46,15.45,15.46,304400.0,12.3314,12.3314,12.3234,12.3314,304400.0
2014-07-21 14:35:00,15.45,15.46,15.45,15.46,207800.0,12.3234,12.3314,12.3234,12.3314,207800.0
2014-07-21 14:40:00,15.46,15.48,15.46,15.48,523200.0,12.3314,12.3473,12.3314,12.3473,523200.0
2014-07-21 14:45:00,15.48,15.49,15.47,15.49,484900.0,12.3473,12.3553,12.3394,12.3553,484900.0
2014-07-21 14:50:00,15.49,15.5,15.48,15.5,936500.0,12.3553,12.3633,12.3473,12.3633,936500.0
2014-07-21 14:55:00,15.5,15.52,15.49,15.52,914500.0,12.3633,12.3793,12.3553,12.3793,914500.0
2014-07-21 15:00:00,15.52,15.52,15.5,15.51,579200.0,12.3793,12.3793,12.3633,12.3713,579200.0
2014-07-21 15:05:00,15.5,15.51,15.49,15.5,772200.0,12.3633,12.3713,12.3553,12.3633,772200.0
2014-07-21 15:10:00,15.5,15.5,15.48,15.49,395200.0,12.3633,12.3633,12.3473,12.3553,395200.0
2014-07-21 15:15:00,15.49,15.52,15.48,15.52,662100.0,12.3553,12.3793,12.3473,12.3793,662100.0
2014-07-21 15:20:00,15.51,15.52,15.51,15.52,353800.0,12.3713,12.3793,12.3713,12.3793,353800.0
2014-07-21 15:25:00,15.52,15.55,15.51,15.54,933200.0,12.3793,12.4032,12.3713,12.3952,933200.0
2014-07-21 15:30:00,15.54,15.54,15.52,15.53,922500.0,12.3952,12.3952,12.3793,12.3872,922500.0
2014-07-21 15:35:00,15.53,15.54,15.52,15.54,927000.0,12.3872,12.3952,12.3793,12.3952,927000.0
2014-07-21 15:40:00,15.54,15.54,15.53,15.54,741700.0,12.3952,12.3952,12.3872,12.3952,741700.0
2014-07-21 15:45:00,15.53,15.54,15.51,15.52,1768600.0,12.3872,12.3952,12.3713,12.3793,1768600.0
2014-07-21 15:50:00,15.52,15.54,15.51,15.54,1797200.0,12.3793,12.3952,12.3713,12.3952,1797200.0
2014-07-21 15:55:00,15.54,15.54,15.51,15.53,2900700.0,12.3952,12.3952,12.3713,12.3872,2900700.0
2014-07-22 09:30:00,15.59,15.62,15.55,15.56,2670100.0,12.4351,12.459,12.4032,12.4112,2670100.0
2014-07-22 09:35:00,15.56,15.59,15.53,15.55,1543500.0,12.4112,12.4351,12.3872,12.4032,1543500.0
2014-07-22 09:40:00,15.55,15.56,15.47,15.48,1868900.0,12.4032,12.4112,12.3394,12.3473,1868900.0
2014-07-22 09:45:00,15.49,15.52,15.49,15.5,793800.0,12.3553,12.3793,12.3553,12.3633,793800.0
2014-07-22 09:50:00,15.51,15.54,15.51,15.53,782200.0,12.3713,12.3952,12.3713,12.3872,782200.0
2014-07-22 09:55:00,15.53,15.53,15.51,15.51,414200.0,12.3872,12.3872,12.3713,12.3713,414200.0
2014-07-22 10:00:00,15.52,15.54,15.51,15.54,1037200.0,12.3793,12.3952,12.3713,12.3952,1037200.0
2014-07-22 10:05:00,15.54,15.58,15.54,15.57,980200.0,12.3952,12.4271,12.3952,12.4191,980200.0
2014-07-22 10:10:00,15.57,15.58,15.56,15.57,1358000.0,12.4191,12.4271,12.4112,12.4191,1358000.0
2014-07-22 10:15:00,15.57,15.57,15.56,15.56,180800.0,12.4191,12.4191,12.4112,12.4112,180800.0
2014-07-22 10:20:00,15.57,15.6,15.56,15.59,1229300.0,12.4191,12.4431,12.4112,12.4351,1229300.0
2014-07-22 10:25:00,15.58,15.6,15.58,15.6,1290700.0,12.4271,12.4431,12.4271,12.4431,1290700.0
2014-07-22 10:30:00,15.6,15.61,15.57,15.58,2011500.0,12.4431,12.451,12.4191,12.4271,2011500.0
2014-07-22 10:35:00,15.58,15.58,15.56,15.58,496500.0,12.4271,12.4271,12.4112,12.4271,496500.0
2014-07-22 10:40:00,15.57,15.59,15.56,15.59,428500.0,12.4191,12.4351,12.4112,12.4351,428500.0
2014-07-22 10:45:00,15.59,15.59,15.57,15.58,722800.0,12.4351,12.4351,12.4191,12.4271,722800.0
2014-07-22 10:50:00,15.59,15.59,15.57,15.58,375200.0,12.4351,12.4351,12.4191,12.4271,375200.0
2014-07-22 10:55:00,15.58,15.58,15.56,15.57,342600.0,12.4271,12.4271,12.4112,12.4191,342600.0
2014-07-22 11:00:00,15.57,15.57,15.55,15.56,678600.0,12.4191,12.4191,12.4032,12.4112,678600.0
2014-07-22 11:05:00,15.57,15.59,15.56,15.57,987600.0,12.4191,12.4351,12.4112,12.4191,987600.0
2014-07-22 11:10:00,15.58,15.58,15.56,15.57,609500.0,12.4271,12.4271,12.4112,12.4191,609500.0
2014-07-22 11:15:00,15.57,15.57,15.56,15.56,771000.0,12.4191,12.4191,12.4112,12.4112,771000.0
2014-07-22 11:20:00,15.57,15.58,15.55,15.55,1139300.0,12.4191,12.4271,12.4032,12.4032,1139300.0
2014-07-22 11:25:00,15.56,15.56,15.55,15.55,469700.0,12.4112,12.4112,12.4032,12.4032,469700.0
2014-07-22 11:30:00,15.56,15.56,15.53,15.54,877200.0,12.4112,12.4112,12.3872,12.3952,877200.0
2014-07-22 11:35:00,15.54,15.54,15.53,15.54,446900.0,12.3952,12.3952,12.3872,12.3952,446900.0
2014-07-22 11:40:00,15.54,15.55,15.52,15.53,1844200.0,12.3952,12.4032,12.3793,12.3872,1844200.0
2014-07-22 11:45:00,15.53,15.54,15.51,15.51,721700.0,12.3872,12.3952,12.3713,12.3713,721700.0
2014-07-22 11:50:00,15.51,15.52,15.51,15.51,256700.0,12.3713,12.3793,12.3713,12.3713,256700.0
2014-07-22 11:55:00,15.51,15.52,15.51,15.51,567600.0,12.3713,12.3793,12.3713,12.3713,567600.0
2014-07-22 12:00:00,15.52,15.53,15.51,15.53,793400.0,12.3793,12.3872,12.3713,12.3872,793400.0
2014-07-22 12:05:00,15.53,15.54,15.52,15.54,199600.0,12.3872,12.3952,12.3793,12.3952,199600.0
2014-07-22 12:10:00,15.54,15.54,15.52,15.54,413000.0,12.3952,12.3952,12.3793,12.3952,413000.0
2014-07-22 12:15:00,15.54,15.54,15.52,15.54,585700.0,12.3952,12.3952,12.3793,12.3952,585700.0
2014-07-22 12:20:00,15.54,15.54,15.52,15.53,446800.0,12.3952,12.3952,12.3793,12.3872,446800.0
2014-07-22 12:25:00,15.53,15.53,15.51,15.52,533500.0,12.3872,12.3872,12.3713,12.3793,533500.0
2014-07-22 12:30:00,15.52,15.53,15.51,15.53,434000.0,12.3793,12.3872,12.3713,12.3872,434000.0
2014-07-22 12:35:00,15.53,15.53,15.52,15.52,183100.0,12.3872,12.3872,12.3793,12.3793,183100.0
2014-07-22 12:40:00,15.53,15.53,15.5,15.52,876300.0,12.3872,12.3872,12.3633,12.3793,876300.0
2014-07-22 12:45:00,15.51,15.52,15.51,15.52,178600.0,12.3713,12.3793,12.3713,12.3793,178600.0
2014-07-22 12:50:00,15.52,15.53,15.51,15.53,510500.0,12.3793,12.3872,12.3713,12.3872,510500.0
2014-07-22 12:55:00,15.53,15.53,15.51,15.52,415100.0,12.3872,12.3872,12.3713,12.3793,415100.0
2014-07-22 13:00:00,15.51,15.52,15.5,15.52,667200.0,12.3713,12.3793,12.3633,12.3793,667200.0
2014-07-22 13:05:00,15.52,15.53,15.51,15.53,373200.0,12.3793,12.3872,12.3713,12.3872,373200.0
2014-07-22 13:10:00,15.53,15.53,15.52,15.52,194500.0,12.3872,12.3872,12.3793,12.3793,194500.0
2014-07-22 13:15:00,15.53,15.53,15.52,15.53,159100.0,12.3872,12.3872,12.3793,12.3872,159100.0
2014-07-22 13:20:00,15.53,15.53,15.52,15.52,208600.0,12.3872,12.3872,12.3793,12.3793,208600.0
2014-07-22 13:25:00,15.52,15.53,15.51,15.52,261200.0,12.3793,12.3872,12.3713,12.3793,261200.0
2014-07-22 13:30:00,15.52,15.52,15.51,15.51,206200.0,12.3793,12.3793,12.3713,12.3713,206200.0
2014-07-22 13:35:00,15.52,15.52,15.5,15.5,513400.0,12.3793,12.3793,12.3633,12.3633,513400.0
2014-07-22 13:40:00,15.51,15.51,15.49,15.51,648300.0,12.3713,12.3713,12.3553,12.3713,648300.0
2014-07-22 13:45:00,15.51,15.53,15.5,15.53,876500.0,12.3713,12.3872,12.3633,12.3872,876500.0
2014-07-22 13:50:00,15.53,15.53,15.51,15.51,674700.0,12.3872,12.3872,12.3713,12.3713,674700.0
2014-07-22 13:55:00,15.52,15.52,15.51,15.52,144100.0,12.3793,12.3793,12.3713,12.3793,144100.0
2014-07-22 14:00:00,15.51,15.52,15.5,15.51,283600.0,12.3713,12.3793,12.3633,12.3713,283600.0
2014-07-22 14:05:00,15.51,15.53,15.5,15.53,489300.0,12.3713,12.3872,12.3633,12.3872,489300.0
2014-07-22 14:10:00,15.53,15.53,15.52,15.53,246500.0,12.3872,12.3872,12.3793,12.3872,246500.0
2014-07-22 14:15:00,15.53,15.53,15.52,15.53,206100.0,12.3872,12.3872,12.3793,12.3872,206100.0
2014-07-22 14:20:00,15.53,15.53,15.52,15.53,256700.0,12.3872,12.3872,12.3793,12.3872,256700.0
2014-07-22 14:25:00,15.53,15.53,15.51,15.52,452200.0,12.3872,12.3872,12.3713,12.3793,452200.0
2014-07-22 14:30:00,15.52,15.52,15.51,15.51,498900.0,12.3793,12.3793,12.3713,12.3713,498900.0
2014-07-22 14:35:00,15.52,15.52,15.51,15.52,183500.0,12.3793,12.3793,12.3713,12.3793,183500.0
2014-07-22 14:40:00,15.52,15.52,15.49,15.5,804600.0,12.3793,12.3793,12.3553,12.3633,804600.0
2014-07-22 14:45:00,15.5,15.5,15.48,15.49,482500.0,12.3633,12.3633,12.3473,12.3553,482500.0
2014-07-22 14:50:00,15.49,15.49,15.47,15.49,803000.0,12.3553,12.3553,12.3394,12.3553,803000.0
2014-07-22 14:55:00,15.49,15.51,15.48,15.51,568500.0,12.3553,12.3713,12.3473,12.3713,568500.0
2014-07-22 15:00:00,15.51,15.51,15.48,15.51,782800.0,12.3713,12.3713,12.3473,12.3713,782800.0
2014-07-22 15:05:00,15.51,15.51,15.49,15.49,447900.0,12.3713,12.3713,12.3553,12.3553,447900.0
2014-07-22 15:10:00,15.5,15.51,15.49,15.51,255800.0,12.3633,12.3713,12.3553,12.3713,255800.0
2014-07-22 15:15:00,15.51,15.51,15.49,15.5,360500.0,12.3713,12.3713,12.3553,12.3633,360500.0
2014-07-22 15:20:00,15.49,15.5,15.48,15.5,910400.0,12.3553,12.3633,12.3473,12.3633,910400.0
2014-07-22 15:25:00,15.5,15.52,15.49,15.52,596800.0,12.3633,12.3793,12.3553,12.3793,596800.0
2014-07-22 15:30:00,15.52,15.52,15.5,15.52,1001200.0,12.3793,12.3793,12.3633,12.3793,1001200.0
2014-07-22 15:35:00,15.52,15.53,15.5,15.51,759400.0,12.3793,12.3872,12.3633,12.3713,759400.0
2014-07-22 15:40:00,15.51,15.52,15.5,15.52,534900.0,12.3713,12.3793,12.3633,12.3793,534900.0
2014-07-22 15:45:00,15.52,15.52,15.5,15.52,1113600.0,12.3793,12.3793,12.3633,12.3793,1113600.0
2014-07-22 15:50:00,15.52,15.53,15.5,15.51,1403800.0,12.3793,12.3872,12.3633,12.3713,1403800.0
2014-07-22 15:55:00,15.51,15.52,15.5,15.52,2192000.0,12.3713,12.3793,12.3633,12.3793,2192000.0
2014-07-23 09:30:00,15.52,15.59,15.51,15.54,1843800.0,12.3793,12.4351,12.3713,12.3952,1843800.0
2014-07-23 09:35:00,15.53,15.56,15.52,15.56,971300.0,12.3872,12.4112,12.3793,12.4112,971300.0
2014-07-23 09:40:00,15.56,15.57,15.52,15.53,938600.0,12.4112,12.4191,12.3793,12.3872,938600.0
2014-07-23 09:45:00,15.54,15.56,15.52,15.56,1077400.0,12.3952,12.4112,12.3793,12.4112,1077400.0
2014-07-23 09:50:00,15.56,15.57,15.54,15.57,755700.0,12.4112,12.4191,12.3952,12.4191,755700.0
2014-07-23 09:55:00,15.57,15.58,15.55,15.56,688200.0,12.4191,12.4271,12.4032,12.4112,688200.0
2014-07-23 10:00:00,15.56,15.58,15.55,15.58,625500.0,12.4112,12.4271,12.4032,12.4271,625500.0
2014-07-23 10:05:00,15.58,15.59,15.57,15.58,667000.0,12.4271,12.4351,12.4191,12.4271,667000.0
2014-07-23 10:10:00,15.57,15.6,15.56,15.6,978500.0,12.4191,12.4431,12.4112,12.4431,978500.0
2014-07-23 10:15:00,15.6,15.62,15.59,15.62,1624500.0,12.4431,12.459,12.4351,12.459,1624500.0
2014-07-23 10:20:00,15.62,15.62,15.56,15.56,1278000.0,12.459,12.459,12.4112,12.4112,1278000.0
2014-07-23 10:25:00,15.56,15.59,15.55,15.58,875000.0,12.4112,12.4351,12.4032,12.4271,875000.0
2014-07-23 10:30:00,15.59,15.62,15.58,15.59,889600.0,12.4351,12.459,12.4271,12.4351,889600.0
2014-07-23 10:35:00,15.6,15.62,15.59,15.61,525500.0,12.4431,12.459,12.4351,12.451,525500.0
2014-07-23 10:40:00,15.61,15.62,15.61,15.62,265600.0,12.451,12.459,12.451,12.459,265600.0
2014-07-23 10:45:00,15.62,15.62,15.6,15.62,820200.0,12.459,12.459,12.4431,12.459,820200.0
2014-07-23 10:50:00,15.62,15.62,15.61,15.61,676500.0,12.459,12.459,12.451,12.451,676500.0
2014-07-23 10:55:00,15.62,15.62,15.61,15.62,483200.0,12.459,12.459,12.451,12.459,483200.0
2014-07-23 11:00:00,15.61,15.63,15.61,15.61,817100.0,12.451,12.467,12.451,12.451,817100.0
2014-07-23 11:05:00,15.61,15.62,15.61,15.62,268800.0,12.451,12.459,12.451,12.459,268800.0
2014-07-23 11:10:00,15.62,15.62,15.59,15.6,995000.0,12.459,12.459,12.4351,12.4431,995000.0
2014-07-23 11:15:00,15.6,15.62,15.6,15.61,907100.0,12.4431,12.459,12.4431,12.451,907100.0
2014-07-23 11:20:00,15.61,15.62,15.6,15.61,762200.0,12.451,12.459,12.4431,12.451,762200.0
2014-07-23 11:25:00,15.61,15.61,15.59,15.61,604600.0,12.451,12.451,12.4351,12.451,604600.0
2014-07-23 11:30:00,15.6,15.61,15.6,15.61,195900.0,12.4431,12.451,12.4431,12.451,195900.0
2014-07-23 11:35:00,15.61,15.61,15.6,15.61,192300.0,12.451,12.451,12.4431,12.451,192300.0
2014-07-23 11:40:00,15.6,15.61,15.59,15.59,448900.0,12.4431,12.451,12.4351,12.4351,448900.0
2014-07-23 11:45:00,15.59,15.6,15.58,15.6,527200.0,12.4351,12.4431,12.4271,12.4431,527200.0
2014-07-23 11:50:00,15.6,15.61,15.59,15.6,668700.0,12.4431,12.451,12.4351,12.4431,668700.0
2014-07-23 11:55:00,15.6,15.6,15.59,15.6,217500.0,12.4431,12.4431,12.4351,12.4431,217500.0
2014-07-23 12:00:00,15.59,15.6,15.58,15.58,390800.0,12.4351,12.4431,12.4271,12.4271,390800.0
2014-07-23 12:05:00,15.59,15.59,15.57,15.58,459100.0,12.4351,12.4351,12.4191,12.4271,459100.0
2014-07-23 12:10:00,15.58,15.59,15.58,15.59,143000.0,12.4271,12.4351,12.4271,12.4351,143000.0
2014-07-23 12:15:00,15.58,15.59,15.56,15.56,457300.0,12.4271,12.4351,12.4112,12.4112,457300.0
2014-07-23 12:20:00,15.57,15.57,15.56,15.57,143200.0,12.4191,12.4191,12.4112,12.4191,143200.0
2014-07-23 12:25:00,15.56,15.57,15.55,15.56,432700.0,12.4112,12.4191,12.4032,12.4112,432700.0
2014-07-23 12:30:00,15.56,15.56,15.54,15.54,966900.0,12.4112,12.4112,12.3952,12.3952,966900.0
2014-07-23 12:35:00,15.54,15.54,15.52,15.54,697800.0,12.3952,12.3952,12.3793,12.3952,697800.0
2014-07-23 12:40:00,15.54,15.56,15.53,15.55,637800.0,12.3952,12.4112,12.3872,12.4032,637800.0
2014-07-23 12:45:00,15.55,15.55,15.53,15.54,380000.0,12.4032,12.4032,12.3872,12.3952,380000.0
2014-07-23 12:50:00,15.53,15.54,15.53,15.54,459500.0,12.3872,12.3952,12.3872,12.3952,459500.0
2014-07-23 12:55:00,15.53,15.55,15.53,15.54,374100.0,12.3872,12.4032,12.3872,12.3952,374100.0
2014-07-23 13:00:00,15.54,15.56,15.54,15.56,371800.0,12.3952,12.4112,12.3952,12.4112,371800.0
2014-07-23 13:05:00,15.56,15.56,15.53,15.54,542800.0,12.4112,12.4112,12.3872,12.3952,542800.0
2014-07-23 13:10:00,15.54,15.55,15.51,15.51,794200.0,12.3952,12.4032,12.3713,12.3713,794200.0
2014-07-23 13:15:00,15.51,15.54,15.51,15.54,462900.0,12.3713,12.3952,12.3713,12.3952,462900.0
2014-07-23 13:20:00,15.54,15.54,15.53,15.54,203400.0,12.3952,12.3952,12.3872,12.3952,203400.0
2014-07-23 13:25:00,15.54,15.54,15.53,15.54,746400.0,12.3952,12.3952,12.3872,12.3952,746400.0
2014-07-23 13:30:00,15.53,15.55,15.53,15.55,452000.0,12.3872,12.4032,12.3872,12.4032,452000.0
2014-07-23 13:35:00,15.54,15.54,15.53,15.54,276600.0,12.3952,12.3952,12.3872,12.3952,276600.0
2014-07-23 13:40:00,15.54,15.55,15.52,15.54,504500.0,12.3952,12.4032,12.3793,12.3952,504500.0
2014-07-23 13:45:00,15.54,15.55,15.54,15.54,171400.0,12.3952,12.4032,12.3952,12.3952,171400.0
2014-07-23 13:50:00,15.54,15.55,15.53,15.54,517500.0,12.3952,12.4032,12.3872,12.3952,517500.0
2014-07-23 13:55:00,15.54,15.55,15.53,15.53,238900.0,12.3952,12.4032,12.3872,12.3872,238900.0
2014-07-23 14:00:00,15.54,15.54,15.53,15.53,199500.0,12.3952,12.3952,12.3872,12.3872,199500.0
2014-07-23 14:05:00,15.54,15.54,15.53,15.54,183000.0,12.3952,12.3952,12.3872,12.3952,183000.0
2014-07-23 14:10:00,15.54,15.54,15.53,15.54,414300.0,12.3952,12.3952,12.3872,12.3952,414300.0
2014-07-23 14:15:00,15.53,15.54,15.52,15.53,444600.0,12.3872,12.3952,12.3793,12.3872,444600.0
2014-07-23 14:20:00,15.52,15.54,15.52,15.54,348700.0,12.3793,12.3952,12.3793,12.3952,348700.0
2014-07-23 14:25:00,15.54,15.54,15.53,15.54,61300.0,12.3952,12.3952,12.3872,12.3952,61300.0
2014-07-23 14:30:00,15.54,15.54,15.53,15.54,212700.0,12.3952,12.3952,12.3872,12.3952,212700.0
2014-07-23 14:35:00,15.54,15.55,15.53,15.55,358000.0,12.3952,12.4032,12.3872,12.4032,358000.0
2014-07-23 14:40:00,15.54,15.56,15.54,15.56,455100.0,12.3952,12.4112,12.3952,12.4112,455100.0
2014-07-23 14:45:00,15.56,15.56,15.54,15.55,566100.0,12.4112,12.4112,12.3952,12.4032,566100.0
2014-07-23 14:50:00,15.56,15.56,15.55,15.55,137700.0,12.4112,12.4112,12.4032,12.4032,137700.0
2014-07-23 14:55:00,15.56,15.56,15.55,15.56,155800.0,12.4112,12.4112,12.4032,12.4112,155800.0
2014-07-23 15:00:00,15.56,15.57,15.55,15.55,474600.0,12.4112,12.4191,12.4032,12.4032,474600.0
2014-07-23 15:05:00,15.56,15.56,15.54,15.55,529000.0,12.4112,12.4112,12.3952,12.4032,529000.0
2014-07-23 15:10:00,15.55,15.56,15.54,15.55,432600.0,12.4032,12.4112,12.3952,12.4032,432600.0
2014-07-23 15:15:00,15.56,15.56,15.54,15.54,198300.0,12.4112,12.4112,12.3952,12.3952,198300.0
2014-07-23 15:20:00,15.54,15.56,15.54,15.56,405100.0,12.3952,12.4112,12.3952,12.4112,405100.0
2014-07-23 15:25:00,15.56,15.56,15.54,15.54,498800.0,12.4112,12.4112,12.3952,12.3952,498800.0
2014-07-23 15:30:00,15.54,15.55,15.54,15.54,185700.0,12.3952,12.4032,12.3952,12.3952,185700.0
2014-07-23 15:35:00,15.54,15.55,15.54,15.54,305800.0,12.3952,12.4032,12.3952,12.3952,305800.0
2014-07-23 15:40:00,15.54,15.55,15.52,15.54,1336600.0,12.3952,12.4032,12.3793,12.3952,1336600.0
2014-07-23 15:45:00,15.53,15.54,15.52,15.54,1051400.0,12.3872,12.3952,12.3793,12.3952,1051400.0
2014-07-23 15:50:00,15.53,15.54,15.52,15.52,1106200.0,12.3872,12.3952,12.3793,12.3793,1106200.0
2014-07-23 15:55:00,15.53,15.53,15.52,15.53,1230000.0,12.3872,12.3872,12.3793,12.3872,1230000.0
2014-07-24 09:30:00,15.56,15.62,15.55,15.62,1618100.0,12.4112,12.459,12.4032,12.459,1618100.0
2014-07-24 09:35:00,15.62,15.62,15.58,15.61,781200.0,12.459,12.459,12.4271,12.451,781200.0
2014-07-24 09:40:00,15.61,15.61,15.59,15.61,465800.0,12.451,12.451,12.4351,12.451,465800.0
2014-07-24 09:45:00,15.61,15.63,15.6,15.63,1067300.0,12.451,12.467,12.4431,12.467,1067300.0
2014-07-24 09:50:00,15.63,15.64,15.61,15.61,1174400.0,12.467,12.475,12.451,12.451,1174400.0
2014-07-24 09:55:00,15.62,15.64,15.6,15.61,526100.0,12.459,12.475,12.4431,12.451,526100.0
2014-07-24 10:00:00,15.61,15.63,15.58,15.61,1267000.0,12.451,12.467,12.4271,12.451,1267000.0
2014-07-24 10:05:00,15.61,15.62,15.58,15.6,932500.0,12.451,12.459,12.4271,12.4431,932500.0
2014-07-24 10:10:00,15.6,15.61,15.58,15.61,260500.0,12.4431,12.451,12.4271,12.451,260500.0
2014-07-24 10:15:00,15.61,15.61,15.58,15.6,649200.0,12.451,12.451,12.4271,12.4431,649200.0
2014-07-24 10:20:00,15.6,15.6,15.58,15.59,430800.0,12.4431,12.4431,12.4271,12.4351,430800.0
2014-07-24 10:25:00,15.59,15.61,15.58,15.6,372200.0,12.4351,12.451,12.4271,12.4431,372200.0
2014-07-24 10:30:00,15.6,15.6,15.58,15.59,477200.0,12.4431,12.4431,12.4271,12.4351,477200.0
2014-07-24 10:35:00,15.59,15.59,15.56,15.57,420000.0,12.4351,12.4351,12.4112,12.4191,420000.0
2014-07-24 10:40:00,15.56,15.58,15.56,15.58,646200.0,12.4112,12.4271,12.4112,12.4271,646200.0
2014-07-24 10:45:00,15.58,15.58,15.56,15.58,339500.0,12.4271,12.4271,12.4112,12.4271,339500.0
2014-07-24 10:50:00,15.58,15.58,15.56,15.58,630400.0,12.4271,12.4271,12.4112,12.4271,630400.0
2014-07-24 10:55:00,15.58,15.58,15.56,15.57,396500.0,12.4271,12.4271,12.4112,12.4191,396500.0
2014-07-24 11:00:00,15.57,15.58,15.56,15.58,296900.0,12.4191,12.4271,12.4112,12.4271,296900.0
2014-07-24 11:05:00,15.58,15.59,15.57,15.57,770300.0,12.4271,12.4351,12.4191,12.4191,770300.0
2014-07-24 11:10:00,15.58,15.59,15.57,15.59,181300.0,12.4271,12.4351,12.4191,12.4351,181300.0
2014-07-24 11:15:00,15.59,15.6,15.58,15.6,675300.0,12.4351,12.4431,12.4271,12.4431,675300.0
2014-07-24 11:20:00,15.6,15.6,15.59,15.59,223300.0,12.4431,12.4431,12.4351,12.4351,223300.0
2014-07-24 11:25:00,15.6,15.6,15.59,15.6,222300.0,12.4431,12.4431,12.4351,12.4431,222300.0
2014-07-24 11:30:00,15.6,15.6,15.59,15.6,215400.0,12.4431,12.4431,12.4351,12.4431,215400.0
2014-07-24 11:35:00,15.6,15.61,15.59,15.61,749200.0,12.4431,12.451,12.4351,12.451,749200.0
2014-07-24 11:40:00,15.61,15.61,15.6,15.61,209200.0,12.451,12.451,12.4431,12.451,209200.0
2014-07-24 11:45:00,15.61,15.61,15.6,15.61,297700.0,12.451,12.451,12.4431,12.451,297700.0
2014-07-24 11:50:00,15.61,15.61,15.6,15.61,341100.0,12.451,12.451,12.4431,12.451,341100.0
2014-07-24 11:55:00,15.61,15.63,15.6,15.62,770900.0,12.451,12.467,12.4431,12.459,770900.0
2014-07-24 12:00:00,15.62,15.64,15.61,15.64,780800.0,12.459,12.475,12.451,12.475,780800.0
2014-07-24 12:05:00,15.64,15.64,15.62,15.62,362200.0,12.475,12.475,12.459,12.459,362200.0
2014-07-24 12:10:00,15.63,15.63,15.61,15.63,402700.0,12.467,12.467,12.451,12.467,402700.0
2014-07-24 12:15:00,15.63,15.63,15.62,15.63,286400.0,12.467,12.467,12.459,12.467,286400.0
2014-07-24 12:20:00,15.63,15.63,15.62,15.63,195500.0,12.467,12.467,12.459,12.467,195500.0
2014-07-24 12:25:00,15.63,15.63,15.61,15.62,386800.0,12.467,12.467,12.451,12.459,386800.0
2014-07-24 12:30:00,15.62,15.62,15.6,15.61,281400.0,12.459,12.459,12.4431,12.451,281400.0
2014-07-24 12:35:00,15.61,15.62,15.6,15.61,795800.0,12.451,12.459,12.4431,12.451,795800.0
2014-07-24 12:40:00,15.61,15.61,15.6,15.61,274200.0,12.451,12.451,12.4431,12.451,274200.0
2014-07-24 12:45:00,15.61,15.61,15.6,15.6,96800.0,12.451,12.451,12.4431,12.4431,96800.0
2014-07-24 12:50:00,15.61,15.61,15.6,15.61,145300.0,12.451,12.451,12.4431,12.451,145300.0
2014-07-24 12:55:00,15.61,15.61,15.6,15.6,65000.0,12.451,12.451,12.4431,12.4431,65000.0
2014-07-24 13:00:00,15.61,15.61,15.59,15.59,334200.0,12.451,12.451,12.4351,12.4351,334200.0
2014-07-24 13:05:00,15.59,15.6,15.58,15.58,591800.0,12.4351,12.4431,12.4271,12.4271,591800.0
2014-07-24 13:10:00,15.59,15.59,15.58,15.58,245100.0,12.4351,12.4351,12.4271,12.4271,245100.0
2014-07-24 13:15:00,15.58,15.59,15.58,15.58,186400.0,12.4271,12.4351,12.4271,12.4271,186400.0
2014-07-24 13:20:00,15.59,15.6,15.58,15.6,523300.0,12.4351,12.4431,12.4271,12.4431,523300.0
2014-07-24 13:25:00,15.6,15.61,15.59,15.61,346100.0,12.4431,12.451,12.4351,12.451,346100.0
2014-07-24 13:30:00,15.61,15.61,15.59,15.6,385000.0,12.451,12.451,12.4351,12.4431,385000.0
2014-07-24 13:35:00,15.6,15.6,15.59,15.59,103300.0,12.4431,12.4431,12.4351,12.4351,103300.0
2014-07-24 13:40:00,15.6,15.6,15.57,15.58,351800.0,12.4431,12.4431,12.4191,12.4271,351800.0
2014-07-24 13:45:00,15.57,15.58,15.57,15.57,204000.0,12.4191,12.4271,12.4191,12.4191,204000.0
2014-07-24 13:50:00,15.57,15.58,15.57,15.58,159300.0,12.4191,12.4271,12.4191,12.4271,159300.0
2014-07-24 13:55:00,15.58,15.59,15.57,15.59,504300.0,12.4271,12.4351,12.4191,12.4351,504300.0
2014-07-24 14:00:00,15.59,15.59,15.58,15.58,146600.0,12.4351,12.4351,12.4271,12.4271,146600.0
2014-07-24 14:05:00,15.58,15.59,15.57,15.59,683000.0,12.4271,12.4351,12.4191,12.4351,683000.0
2014-07-24 14:10:00,15.58,15.59,15.58,15.58,186700.0,12.4271,12.4351,12.4271,12.4271,186700.0
2014-07-24 14:15:00,15.59,15.6,15.58,15.58,608100.0,12.4351,12.4431,12.4271,12.4271,608100.0
2014-07-24 14:20:00,15.59,15.6,15.58,15.59,358200.0,12.4351,12.4431,12.4271,12.4351,358200.0
2014-07-24 14:25:00,15.6,15.6,15.58,15.59,630100.0,12.4431,12.4431,12.4271,12.4351,630100.0
2014-07-24 14:30:00,15.59,15.6,15.58,15.58,373300.0,12.4351,12.4431,12.4271,12.4271,373300.0
2014-07-24 14:35:00,15.59,15.6,15.58,15.59,941800.0,12.4351,12.4431,12.4271,12.4351,941800.0
2014-07-24 14:40:00,15.59,15.6,15.59,15.59,656700.0,12.4351,12.4431,12.4351,12.4351,656700.0
2014-07-24 14:45:00,15.6,15.61,15.59,15.61,253900.0,12.4431,12.451,12.4351,12.451,253900.0
2014-07-24 14:50:00,15.61,15.62,15.6,15.62,500200.0,12.451,12.459,12.4431,12.459,500200.0
2014-07-24 14:55:00,15.62,15.62,15.59,15.59,322200.0,12.459,12.459,12.4351,12.4351,322200.0
2014-07-24 15:00:00,15.59,15.6,15.59,15.59,269100.0,12.4351,12.4431,12.4351,12.4351,269100.0
2014-07-24 15:05:00,15.6,15.6,15.58,15.58,488700.0,12.4431,12.4431,12.4271,12.4271,488700.0
2014-07-24 15:10:00,15.59,15.6,15.58,15.6,546600.0,12.4351,12.4431,12.4271,12.4431,546600.0
2014-07-24 15:15:00,15.6,15.61,15.59,15.61,484600.0,12.4431,12.451,12.4351,12.451,484600.0
2014-07-24 15:20:00,15.61,15.61,15.59,15.6,345100.0,12.451,12.451,12.4351,12.4431,345100.0
2014-07-24 15:25:00,15.6,15.61,15.59,15.59,703700.0,12.4431,12.451,12.4351,12.4351,703700.0
2014-07-24 15:30:00,15.6,15.6,15.59,15.59,359500.0,12.4431,12.4431,12.4351,12.4351,359500.0
2014-07-24 15:35:00,15.59,15.62,15.59,15.62,1268300.0,12.4351,12.459,12.4351,12.459,1268300.0
2014-07-24 15:40:00,15.62,15.63,15.61,15.62,1245500.0,12.459,12.467,12.451,12.459,1245500.0
2014-07-24 15:45:00,15.63,15.63,15.61,15.62,1402900.0,12.467,12.467,12.451,12.459,1402900.0
2014-07-24 15:50:00,15.62,15.63,15.61,15.61,1724700.0,12.459,12.467,12.451,12.451,1724700.0
2014-07-24 15:55:00,15.62,15.63,15.61,15.62,1748200.0,12.459,12.467,12.451,12.459,1748200.0
2014-07-25 09:30:00,15.58,15.62,15.56,15.57,1188200.0,12.4271,12.459,12.4112,12.4191,1188200.0
2014-07-25 09:35:00,15.56,15.62,15.55,15.6,813500.0,12.4112,12.459,12.4032,12.4431,813500.0
2014-07-25 09:40:00,15.58,15.63,15.58,15.6,748100.0,12.4271,12.467,12.4271,12.4431,748100.0
2014-07-25 09:45:00,15.6,15.61,15.58,15.61,546000.0,12.4431,12.451,12.4271,12.451,546000.0
2014-07-25 09:50:00,15.6,15.62,15.6,15.61,373400.0,12.4431,12.459,12.4431,12.451,373400.0
2014-07-25 09:55:00,15.62,15.62,15.59,15.61,483200.0,12.459,12.459,12.4351,12.451,483200.0
2014-07-25 10:00:00,15.61,15.61,15.59,15.6,324400.0,12.451,12.451,12.4351,12.4431,324400.0
2014-07-25 10:05:00,15.6,15.6,15.57,15.59,524700.0,12.4431,12.4431,12.4191,12.4351,524700.0
2014-07-25 10:10:00,15.59,15.61,15.58,15.6,422500.0,12.4351,12.451,12.4271,12.4431,422500.0
2014-07-25 10:15:00,15.61,15.62,15.59,15.62,460100.0,12.451,12.459,12.4351,12.459,460100.0
2014-07-25 10:20:00,15.62,15.63,15.61,15.62,392700.0,12.459,12.467,12.451,12.459,392700.0
2014-07-25 10:25:00,15.63,15.63,15.61,15.62,215800.0,12.467,12.467,12.451,12.459,215800.0
2014-07-25 10:30:00,15.61,15.63,15.61,15.61,350500.0,12.451,12.467,12.451,12.451,350500.0
2014-07-25 10:35:00,15.61,15.63,15.61,15.62,709200.0,12.451,12.467,12.451,12.459,709200.0
2014-07-25 10:40:00,15.62,15.62,15.61,15.62,144800.0,12.459,12.459,12.451,12.459,144800.0
2014-07-25 10:45:00,15.61,15.63,15.61,15.62,395300.0,12.451,12.467,12.451,12.459,395300.0
2014-07-25 10:50:00,15.63,15.63,15.62,15.63,151700.0,12.467,12.467,12.459,12.467,151700.0
2014-07-25 10:55:00,15.63,15.63,15.6,15.61,461900.0,12.467,12.467,12.4431,12.451,461900.0
2014-07-25 11:00:00,15.61,15.61,15.6,15.61,529500.0,12.451,12.451,12.4431,12.451,529500.0
2014-07-25 11:05:00,15.6,15.62,15.6,15.61,535300.0,12.4431,12.459,12.4431,12.451,535300.0
2014-07-25 11:10:00,15.61,15.61,15.59,15.59,1109600.0,12.451,12.451,12.4351,12.4351,1109600.0
2014-07-25 11:15:00,15.59,15.6,15.58,15.58,899200.0,12.4351,12.4431,12.4271,12.4271,899200.0
2014-07-25 11:20:00,15.59,15.59,15.55,15.55,1434800.0,12.4351,12.4351,12.4032,12.4032,1434800.0
2014-07-25 11:25:00,15.55,15.58,15.55,15.58,608100.0,12.4032,12.4271,12.4032,12.4271,608100.0
2014-07-25 11:30:00,15.58,15.59,15.57,15.59,459400.0,12.4271,12.4351,12.4191,12.4351,459400.0
2014-07-25 11:35:00,15.59,15.59,15.57,15.58,204000.0,12.4351,12.4351,12.4191,12.4271,204000.0
2014-07-25 11:40:00,15.57,15.58,15.57,15.58,143700.0,12.4191,12.4271,12.4191,12.4271,143700.0
2014-07-25 11:45:00,15.58,15.58,15.57,15.58,93800.0,12.4271,12.4271,12.4191,12.4271,93800.0
2014-07-25 11:50:00,15.58,15.58,15.57,15.57,56000.0,12.4271,12.4271,12.4191,12.4191,56000.0
2014-07-25 11:55:00,15.58,15.58,15.57,15.58,95200.0,12.4271,12.4271,12.4191,12.4271,95200.0
2014-07-25 12:00:00,15.58,15.58,15.57,15.58,66000.0,12.4271,12.4271,12.4191,12.4271,66000.0
2014-07-25 12:05:00,15.58,15.58,15.57,15.58,130800.0,12.4271,12.4271,12.4191,12.4271,130800.0
2014-07-25 12:10:00,15.58,15.58,15.57,15.58,239800.0,12.4271,12.4271,12.4191,12.4271,239800.0
2014-07-25 12:15:00,15.58,15.58,15.57,15.58,207200.0,12.4271,12.4271,12.4191,12.4271,207200.0
2014-07-25 12:20:00,15.58,15.58,15.57,15.58,256200.0,12.4271,12.4271,12.4191,12.4271,256200.0
2014-07-25 12:25:00,15.58,15.58,15.57,15.57,127700.0,12.4271,12.4271,12.4191,12.4191,127700.0
2014-07-25 12:30:00,15.57,15.58,15.57,15.57,156000.0,12.4191,12.4271,12.4191,12.4191,156000.0
2014-07-25 12:35:00,15.58,15.59,15.57,15.59,344000.0,12.4271,12.4351,12.4191,12.4351,344000.0
2014-07-25 12:40:00,15.58,15.59,15.58,15.59,134600.0,12.4271,12.4351,12.4271,12.4351,134600.0
2014-07-25 12:45:00,15.59,15.6,15.58,15.6,179000.0,12.4351,12.4431,12.4271,12.4431,179000.0
2014-07-25 12:50:00,15.59,15.6,15.59,15.6,284300.0,12.4351,12.4431,12.4351,12.4431,284300.0
2014-07-25 12:55:00,15.6,15.6,15.59,15.6,347000.0,12.4431,12.4431,12.4351,12.4431,347000.0
2014-07-25 13:00:00,15.6,15.6,15.59,15.6,53900.0,12.4431,12.4431,12.4351,12.4431,53900.0
2014-07-25 13:05:00,15.6,15.6,15.59,15.6,210700.0,12.4431,12.4431,12.4351,12.4431,210700.0
2014-07-25 13:10:00,15.59,15.6,15.59,15.59,67400.0,12.4351,12.4431,12.4351,12.4351,67400.0
2014-07-25 13:15:00,15.6,15.6,15.58,15.59,198300.0,12.4431,12.4431,12.4271,12.4351,198300.0
2014-07-25 13:20:00,15.59,15.6,15.58,15.59,433600.0,12.4351,12.4431,12.4271,12.4351,433600.0
2014-07-25 13:25:00,15.6,15.6,15.58,15.59,452000.0,12.4431,12.4431,12.4271,12.4351,452000.0
2014-07-25 13:30:00,15.58,15.59,15.57,15.57,243100.0,12.4271,12.4351,12.4191,12.4191,243100.0
2014-07-25 13:35:00,15.57,15.58,15.57,15.58,197100.0,12.4191,12.4271,12.4191,12.4271,197100.0
2014-07-25 13:40:00,15.58,15.58,15.57,15.57,323700.0,12.4271,12.4271,12.4191,12.4191,323700.0
2014-07-25 13:45:00,15.56,15.58,15.56,15.57,297600.0,12.4112,12.4271,12.4112,12.4191,297600.0
2014-07-25 13:50:00,15.57,15.58,15.56,15.57,204900.0,12.4191,12.4271,12.4112,12.4191,204900.0
2014-07-25 13:55:00,15.56,15.57,15.56,15.56,224900.0,12.4112,12.4191,12.4112,12.4112,224900.0
2014-07-25 14:00:00,15.56,15.57,15.55,15.56,474100.0,12.4112,12.4191,12.4032,12.4112,474100.0
2014-07-25 14:05:00,15.56,15.58,15.56,15.58,245900.0,12.4112,12.4271,12.4112,12.4271,245900.0
2014-07-25 14:10:00,15.58,15.58,15.57,15.57,185500.0,12.4271,12.4271,12.4191,12.4191,185500.0
2014-07-25 14:15:00,15.58,15.59,15.57,15.59,377500.0,12.4271,12.4351,12.4191,12.4351,377500.0
2014-07-25 14:20:00,15.59,15.59,15.58,15.58,142900.0,12.4351,12.4351,12.4271,12.4271,142900.0
2014-07-25 14:25:00,15.59,15.6,15.58,15.6,390800.0,12.4351,12.4431,12.4271,12.4431,390800.0
2014-07-25 14:30:00,15.59,15.6,15.59,15.59,195000.0,12.4351,12.4431,12.4351,12.4351,195000.0
2014-07-25 14:35:00,15.6,15.6,15.59,15.6,136300.0,12.4431,12.4431,12.4351,12.4431,136300.0
2014-07-25 14:40:00,15.6,15.61,15.59,15.6,811500.0,12.4431,12.451,12.4351,12.4431,811500.0
2014-07-25 14:45:00,15.6,15.61,15.6,15.61,147900.0,12.4431,12.451,12.4431,12.451,147900.0
2014-07-25 14:50:00,15.61,15.61,15.59,15.59,307500.0,12.451,12.451,12.4351,12.4351,307500.0
2014-07-25 14:55:00,15.59,15.61,15.59,15.6,455100.0,12.4351,12.451,12.4351,12.4431,455100.0
2014-07-25 15:00:00,15.6,15.6,15.58,15.6,433900.0,12.4431,12.4431,12.4271,12.4431,433900.0
2014-07-25 15:05:00,15.6,15.6,15.59,15.6,215200.0,12.4431,12.4431,12.4351,12.4431,215200.0
2014-07-25 15:10:00,15.6,15.61,15.6,15.61,493000.0,12.4431,12.451,12.4431,12.451,493000.0
2014-07-25 15:15:00,15.6,15.61,15.59,15.59,330100.0,12.4431,12.451,12.4351,12.4351,330100.0
2014-07-25 15:20:00,15.59,15.61,15.59,15.59,529300.0,12.4351,12.451,12.4351,12.4351,529300.0
2014-07-25 15:25:00,15.59,15.6,15.58,15.59,323400.0,12.4351,12.4431,12.4271,12.4351,323400.0
2014-07-25 15:30:00,15.59,15.59,15.57,15.58,479200.0,12.4351,12.4351,12.4191,12.4271,479200.0
2014-07-25 15:35:00,15.58,15.58,15.57,15.57,279000.0,12.4271,12.4271,12.4191,12.4191,279000.0
2014-07-25 15:40:00,15.57,15.59,15.57,15.59,570800.0,12.4191,12.4351,12.4191,12.4351,570800.0
2014-07-25 15:45:00,15.59,15.59,15.58,15.59,585100.0,12.4351,12.4351,12.4271,12.4351,585100.0
2014-07-25 15:50:00,15.59,15.59,15.57,15.58,2139300.0,12.4351,12.4351,12.4191,12.4271,2139300.0
2014-07-25 15:55:00,15.59,15.59,15.58,15.59,1437600.0,12.4351,12.4351,12.4271,12.4351,1437600.0
2014-07-28 09:30:00,15.59,15.59,15.56,15.58,967500.0,12.4351,12.4351,12.4112,12.4271,967500.0
2014-07-28 09:35:00,15.58,15.61,15.57,15.58,652000.0,12.4271,12.451,12.4191,12.4271,652000.0
2014-07-28 09:40:00,15.58,15.6,15.56,15.57,1051900.0,12.4271,12.4431,12.4112,12.4191,1051900.0
2014-07-28 09:45:00,15.56,15.57,15.53,15.54,906100.0,12.4112,12.4191,12.3872,12.3952,906100.0
2014-07-28 09:50:00,15.54,15.57,15.52,15.56,660600.0,12.3952,12.4191,12.3793,12.4112,660600.0
2014-07-28 09:55:00,15.56,15.56,15.53,15.54,320800.0,12.4112,12.4112,12.3872,12.3952,320800.0
2014-07-28 10:00:00,15.54,15.54,15.5,15.5,1017800.0,12.3952,12.3952,12.3633,12.3633,1017800.0
2014-07-28 10:05:00,15.5,15.52,15.49,15.5,778300.0,12.3633,12.3793,12.3553,12.3633,778300.0
2014-07-28 10:10:00,15.49,15.5,15.48,15.49,443300.0,12.3553,12.3633,12.3473,12.3553,443300.0
2014-07-28 10:15:00,15.49,15.49,15.47,15.48,744200.0,12.3553,12.3553,12.3394,12.3473,744200.0
2014-07-28 10:20:00,15.48,15.49,15.47,15.48,739800.0,12.3473,12.3553,12.3394,12.3473,739800.0
2014-07-28 10:25:00,15.48,15.49,15.47,15.47,704500.0,12.3473,12.3553,12.3394,12.3394,704500.0
2014-07-28 10:30:00,15.48,15.49,15.47,15.48,432800.0,12.3473,12.3553,12.3394,12.3473,432800.0
2014-07-28 10:35:00,15.47,15.48,15.46,15.47,908900.0,12.3394,12.3473,12.3314,12.3394,908900.0
2014-07-28 10:40:00,15.47,15.49,15.46,15.48,681500.0,12.3394,12.3553,12.3314,12.3473,681500.0
2014-07-28 10:45:00,15.49,15.49,15.47,15.48,321200.0,12.3553,12.3553,12.3394,12.3473,321200.0
2014-07-28 10:50:00,15.48,15.49,15.47,15.47,300200.0,12.3473,12.3553,12.3394,12.3394,300200.0
2014-07-28 10:55:00,15.48,15.48,15.46,15.46,352100.0,12.3473,12.3473,12.3314,12.3314,352100.0
2014-07-28 11:00:00,15.47,15.48,15.46,15.48,605500.0,12.3394,12.3473,12.3314,12.3473,605500.0
2014-07-28 11:05:00,15.48,15.48,15.46,15.48,419200.0,12.3473,12.3473,12.3314,12.3473,419200.0
2014-07-28 11:10:00,15.48,15.49,15.47,15.48,342700.0,12.3473,12.3553,12.3394,12.3473,342700.0
2014-07-28 11:15:00,15.48,15.49,15.47,15.47,719500.0,12.3473,12.3553,12.3394,12.3394,719500.0
2014-07-28 11:20:00,15.49,15.5,15.48,15.49,490600.0,12.3553,12.3633,12.3473,12.3553,490600.0
2014-07-28 11:25:00,15.5,15.5,15.48,15.49,266600.0,12.3633,12.3633,12.3473,12.3553,266600.0
2014-07-28 11:30:00,15.49,15.51,15.49,15.51,724500.0,12.3553,12.3713,12.3553,12.3713,724500.0
2014-07-28 11:35:00,15.51,15.51,15.5,15.51,316600.0,12.3713,12.3713,12.3633,12.3713,316600.0
2014-07-28 11:40:00,15.51,15.51,15.5,15.51,270400.0,12.3713,12.3713,12.3633,12.3713,270400.0
2014-07-28 11:45:00,15.51,15.51,15.49,15.51,350100.0,12.3713,12.3713,12.3553,12.3713,350100.0
2014-07-28 11:50:00,15.51,15.51,15.5,15.51,131400.0,12.3713,12.3713,12.3633,12.3713,131400.0
2014-07-28 11:55:00,15.5,15.51,15.5,15.51,266400.0,12.3633,12.3713,12.3633,12.3713,266400.0
2014-07-28 12:00:00,15.51,15.51,15.5,15.51,82700.0,12.3713,12.3713,12.3633,12.3713,82700.0
2014-07-28 12:05:00,15.51,15.51,15.5,15.51,86300.0,12.3713,12.3713,12.3633,12.3713,86300.0
2014-07-28 12:10:00,15.5,15.51,15.48,15.5,746100.0,12.3633,12.3713,12.3473,12.3633,746100.0
2014-07-28 12:15:00,15.49,15.5,15.48,15.49,251600.0,12.3553,12.3633,12.3473,12.3553,251600.0
2014-07-28 12:20:00,15.49,15.49,15.47,15.49,346600.0,12.3553,12.3553,12.3394,12.3553,346600.0
2014-07-28 12:25:00,15.49,15.49,15.47,15.47,204700.0,12.3553,12.3553,12.3394,12.3394,204700.0
2014-07-28 12:30:00,15.48,15.48,15.47,15.48,111100.0,12.3473,12.3473,12.3394,12.3473,111100.0
2014-07-28 12:35:00,15.48,15.48,15.47,15.48,136200.0,12.3473,12.3473,12.3394,12.3473,136200.0
2014-07-28 12:40:00,15.48,15.48,15.47,15.48,115700.0,12.3473,12.3473,12.3394,12.3473,115700.0
2014-07-28 12:45:00,15.48,15.48,15.47,15.48,118300.0,12.3473,12.3473,12.3394,12.3473,118300.0
2014-07-28 12:50:00,15.48,15.48,15.47,15.47,145000.0,12.3473,12.3473,12.3394,12.3394,145000.0
2014-07-28 12:55:00,15.47,15.48,15.46,15.46,615100.0,12.3394,12.3473,12.3314,12.3314,615100.0
2014-07-28 13:00:00,15.46,15.47,15.46,15.46,74600.0,12.3314,12.3394,12.3314,12.3314,74600.0
2014-07-28 13:05:00,15.47,15.47,15.46,15.46,91700.0,12.3394,12.3394,12.3314,12.3314,91700.0
2014-07-28 13:10:00,15.47,15.48,15.46,15.48,479500.0,12.3394,12.3473,12.3314,12.3473,479500.0
2014-07-28 13:15:00,15.48,15.49,15.47,15.49,229000.0,12.3473,12.3553,12.3394,12.3553,229000.0
2014-07-28 13:20:00,15.49,15.5,15.48,15.5,339700.0,12.3553,12.3633,12.3473,12.3633,339700.0
2014-07-28 13:25:00,15.5,15.5,15.48,15.48,266900.0,12.3633,12.3633,12.3473,12.3473,266900.0
2014-07-28 13:30:00,15.48,15.51,15.48,15.5,558100.0,12.3473,12.3713,12.3473,12.3633,558100.0
2014-07-28 13:35:00,15.5,15.52,15.5,15.52,1001200.0,12.3633,12.3793,12.3633,12.3793,1001200.0
2014-07-28 13:40:00,15.52,15.52,15.5,15.51,424000.0,12.3793,12.3793,12.3633,12.3713,424000.0
2014-07-28 13:45:00,15.51,15.51,15.48,15.48,1632500.0,12.3713,12.3713,12.3473,12.3473,1632500.0
2014-07-28 13:50:00,15.49,15.5,15.48,15.5,350000.0,12.3553,12.3633,12.3473,12.3633,350000.0
2014-07-28 13:55:00,15.5,15.5,15.49,15.5,165600.0,12.3633,12.3633,12.3553,12.3633,165600.0
2014-07-28 14:00:00,15.5,15.51,15.49,15.51,309300.0,12.3633,12.3713,12.3553,12.3713,309300.0
2014-07-28 14:05:00,15.51,15.52,15.5,15.52,264300.0,12.3713,12.3793,12.3633,12.3793,264300.0
2014-07-28 14:10:00,15.51,15.52,15.5,15.51,480300.0,12.3713,12.3793,12.3633,12.3713,480300.0
2014-07-28 14:15:00,15.51,15.51,15.49,15.5,381400.0,12.3713,12.3713,12.3553,12.3633,381400.0
2014-07-28 14:20:00,15.49,15.5,15.49,15.5,108600.0,12.3553,12.3633,12.3553,12.3633,108600.0
2014-07-28 14:25:00,15.5,15.5,15.49,15.49,74800.0,12.3633,12.3633,12.3553,12.3553,74800.0
2014-07-28 14:30:00,15.49,15.5,15.48,15.49,332000.0,12.3553,12.3633,12.3473,12.3553,332000.0
2014-07-28 14:35:00,15.49,15.5,15.48,15.5,189600.0,12.3553,12.3633,12.3473,12.3633,189600.0
2014-07-28 14:40:00,15.5,15.5,15.48,15.49,195600.0,12.3633,12.3633,12.3473,12.3553,195600.0
2014-07-28 14:45:00,15.49,15.51,15.48,15.51,476100.0,12.3553,12.3713,12.3473,12.3713,476100.0
2014-07-28 14:50:00,15.51,15.52,15.5,15.52,296500.0,12.3713,12.3793,12.3633,12.3793,296500.0
2014-07-28 14:55:00,15.52,15.53,15.51,15.52,643200.0,12.3793,12.3872,12.3713,12.3793,643200.0
2014-07-28 15:00:00,15.53,15.53,15.51,15.52,327700.0,12.3872,12.3872,12.3713,12.3793,327700.0
2014-07-28 15:05:00,15.51,15.52,15.51,15.52,187700.0,12.3713,12.3793,12.3713,12.3793,187700.0
2014-07-28 15:10:00,15.52,15.52,15.5,15.51,452300.0,12.3793,12.3793,12.3633,12.3713,452300.0
2014-07-28 15:15:00,15.51,15.51,15.5,15.51,173100.0,12.3713,12.3713,12.3633,12.3713,173100.0
2014-07-28 15:20:00,15.5,15.51,15.5,15.5,182500.0,12.3633,12.3713,12.3633,12.3633,182500.0
2014-07-28 15:25:00,15.51,15.51,15.5,15.5,295200.0,12.3713,12.3713,12.3633,12.3633,295200.0
2014-07-28 15:30:00,15.5,15.51,15.5,15.5,148800.0,12.3633,12.3713,12.3633,12.3633,148800.0
2014-07-28 15:35:00,15.51,15.51,15.5,15.5,395300.0,12.3713,12.3713,12.3633,12.3633,395300.0
2014-07-28 15:40:00,15.51,15.51,15.5,15.51,289100.0,12.3713,12.3713,12.3633,12.3713,289100.0
2014-07-28 15:45:00,15.51,15.51,15.5,15.5,561100.0,12.3713,12.3713,12.3633,12.3633,561100.0
2014-07-28 15:50:00,15.5,15.51,15.49,15.5,691000.0,12.3633,12.3713,12.3553,12.3633,691000.0
2014-07-28 15:55:00,15.5,15.5,15.48,15.49,2518000.0,12.3633,12.3633,12.3473,12.3553,2518000.0
2014-07-29 09:30:00,15.52,15.52,15.49,15.49,1514800.0,12.3793,12.3793,12.3553,12.3553,1514800.0
2014-07-29 09:35:00,15.5,15.5,15.45,15.46,1105400.0,12.3633,12.3633,12.3234,12.3314,1105400.0
2014-07-29 09:40:00,15.46,15.48,15.45,15.47,929800.0,12.3314,12.3473,12.3234,12.3394,929800.0
2014-07-29 09:45:00,15.46,15.48,15.46,15.48,402100.0,12.3314,12.3473,12.3314,12.3473,402100.0
2014-07-29 09:50:00,15.48,15.48,15.46,15.48,507200.0,12.3473,12.3473,12.3314,12.3473,507200.0
2014-07-29 09:55:00,15.48,15.49,15.47,15.47,571300.0,12.3473,12.3553,12.3394,12.3394,571300.0
2014-07-29 10:00:00,15.48,15.48,15.47,15.48,467700.0,12.3473,12.3473,12.3394,12.3473,467700.0
2014-07-29 10:05:00,15.48,15.53,15.47,15.51,1591000.0,12.3473,12.3872,12.3394,12.3713,1591000.0
2014-07-29 10:10:00,15.51,15.51,15.49,15.51,725400.0,12.3713,12.3713,12.3553,12.3713,725400.0
2014-07-29 10:15:00,15.51,15.52,15.5,15.5,479100.0,12.3713,12.3793,12.3633,12.3633,479100.0
2014-07-29 10:20:00,15.5,15.51,15.49,15.49,315800.0,12.3633,12.3713,12.3553,12.3553,315800.0
2014-07-29 10:25:00,15.5,15.5,15.48,15.48,231900.0,12.3633,12.3633,12.3473,12.3473,231900.0
2014-07-29 10:30:00,15.48,15.49,15.48,15.49,360500.0,12.3473,12.3553,12.3473,12.3553,360500.0
2014-07-29 10:35:00,15.49,15.49,15.47,15.47,806400.0,12.3553,12.3553,12.3394,12.3394,806400.0
2014-07-29 10:40:00,15.48,15.48,15.46,15.48,808400.0,12.3473,12.3473,12.3314,12.3473,808400.0
2014-07-29 10:45:00,15.48,15.48,15.46,15.47,705000.0,12.3473,12.3473,12.3314,12.3394,705000.0
2014-07-29 10:50:00,15.47,15.48,15.46,15.46,341400.0,12.3394,12.3473,12.3314,12.3314,341400.0
2014-07-29 10:55:00,15.46,15.47,15.45,15.46,552300.0,12.3314,12.3394,12.3234,12.3314,552300.0
2014-07-29 11:00:00,15.46,15.46,15.45,15.46,455100.0,12.3314,12.3314,12.3234,12.3314,455100.0
2014-07-29 11:05:00,15.45,15.46,15.42,15.43,1470200.0,12.3234,12.3314,12.2995,12.3075,1470200.0
2014-07-29 11:10:00,15.43,15.43,15.4,15.42,1019700.0,12.3075,12.3075,12.2835,12.2995,1019700.0
2014-07-29 11:15:00,15.42,15.44,15.41,15.44,352200.0,12.2995,12.3154,12.2915,12.3154,352200.0
2014-07-29 11:20:00,15.44,15.45,15.43,15.45,564900.0,12.3154,12.3234,12.3075,12.3234,564900.0
2014-07-29 11:25:00,15.45,15.46,15.44,15.44,901400.0,12.3234,12.3314,12.3154,12.3154,901400.0
2014-07-29 11:30:00,15.44,15.46,15.43,15.43,964500.0,12.3154,12.3314,12.3075,12.3075,964500.0
2014-07-29 11:35:00,15.44,15.45,15.43,15.43,404000.0,12.3154,12.3234,12.3075,12.3075,404000.0
2014-07-29 11:40:00,15.44,15.45,15.43,15.45,277400.0,12.3154,12.3234,12.3075,12.3234,277400.0
2014-07-29 11:45:00,15.44,15.46,15.44,15.45,366100.0,12.3154,12.3314,12.3154,12.3234,366100.0
2014-07-29 11:50:00,15.44,15.45,15.43,15.44,261700.0,12.3154,12.3234,12.3075,12.3154,261700.0
2014-07-29 11:55:00,15.43,15.44,15.43,15.44,241000.0,12.3075,12.3154,12.3075,12.3154,241000.0
2014-07-29 12:00:00,15.44,15.44,15.43,15.43,104900.0,12.3154,12.3154,12.3075,12.3075,104900.0
2014-07-29 12:05:00,15.43,15.44,15.43,15.44,73600.0,12.3075,12.3154,12.3075,12.3154,73600.0
2014-07-29 12:10:00,15.43,15.45,15.43,15.45,447100.0,12.3075,12.3234,12.3075,12.3234,447100.0
2014-07-29 12:15:00,15.45,15.45,15.43,15.44,240500.0,12.3234,12.3234,12.3075,12.3154,240500.0
2014-07-29 12:20:00,15.44,15.47,15.44,15.47,615200.0,12.3154,12.3394,12.3154,12.3394,615200.0
2014-07-29 12:25:00,15.47,15.47,15.45,15.45,455400.0,12.3394,12.3394,12.3234,12.3234,455400.0
2014-07-29 12:30:00,15.45,15.46,15.43,15.43,606100.0,12.3234,12.3314,12.3075,12.3075,606100.0
2014-07-29 12:35:00,15.44,15.45,15.43,15.44,407900.0,12.3154,12.3234,12.3075,12.3154,407900.0
2014-07-29 12:40:00,15.44,15.45,15.43,15.43,173600.0,12.3154,12.3234,12.3075,12.3075,173600.0
2014-07-29 12:45:00,15.43,15.45,15.43,15.44,372400.0,12.3075,12.3234,12.3075,12.3154,372400.0
2014-07-29 12:50:00,15.44,15.44,15.41,15.42,943700.0,12.3154,12.3154,12.2915,12.2995,943700.0
2014-07-29 12:55:00,15.42,15.43,15.41,15.43,1319500.0,12.2995,12.3075,12.2915,12.3075,1319500.0
2014-07-29 13:00:00,15.43,15.43,15.41,15.41,226800.0,12.3075,12.3075,12.2915,12.2915,226800.0
2014-07-29 13:05:00,15.41,15.43,15.41,15.43,336700.0,12.2915,12.3075,12.2915,12.3075,336700.0
2014-07-29 13:10:00,15.43,15.43,15.41,15.41,290800.0,12.3075,12.3075,12.2915,12.2915,290800.0
2014-07-29 13:15:00,15.42,15.42,15.4,15.42,254800.0,12.2995,12.2995,12.2835,12.2995,254800.0
2014-07-29 13:20:00,15.42,15.43,15.41,15.43,183500.0,12.2995,12.3075,12.2915,12.3075,183500.0
2014-07-29 13:25:00,15.43,15.43,15.42,15.43,164800.0,12.3075,12.3075,12.2995,12.3075,164800.0
2014-07-29 13:30:00,15.43,15.43,15.42,15.42,96800.0,12.3075,12.3075,12.2995,12.2995,96800.0
2014-07-29 13:35:00,15.42,15.43,15.41,15.42,174100.0,12.2995,12.3075,12.2915,12.2995,174100.0
2014-07-29 13:40:00,15.42,15.42,15.41,15.41,83100.0,12.2995,12.2995,12.2915,12.2915,83100.0
2014-07-29 13:45:00,15.41,15.42,15.41,15.42,85300.0,12.2915,12.2995,12.2915,12.2995,85300.0
2014-07-29 13:50:00,15.41,15.42,15.41,15.41,153600.0,12.2915,12.2995,12.2915,12.2915,153600.0
2014-07-29 13:55:00,15.41,15.42,15.41,15.42,188600.0,12.2915,12.2995,12.2915,12.2995,188600.0
2014-07-29 14:00:00,15.41,15.42,15.41,15.42,101200.0,12.2915,12.2995,12.2915,12.2995,101200.0
2014-07-29 14:05:00,15.41,15.42,15.41,15.41,404700.0,12.2915,12.2995,12.2915,12.2915,404700.0
2014-07-29 14:10:00,15.41,15.42,15.41,15.41,211300.0,12.2915,12.2995,12.2915,12.2915,211300.0
2014-07-29 14:15:00,15.41,15.42,15.4,15.4,333000.0,12.2915,12.2995,12.2835,12.2835,333000.0
2014-07-29 14:20:00,15.41,15.41,15.39,15.39,1710500.0,12.2915,12.2915,12.2756,12.2756,1710500.0
2014-07-29 14:25:00,15.39,15.41,15.39,15.4,772300.0,12.2756,12.2915,12.2756,12.2835,772300.0
2014-07-29 14:30:00,15.39,15.4,15.39,15.4,799700.0,12.2756,12.2835,12.2756,12.2835,799700.0
2014-07-29 14:35:00,15.4,15.4,15.38,15.4,970600.0,12.2835,12.2835,12.2676,12.2835,970600.0
2014-07-29 14:40:00,15.4,15.4,15.38,15.39,379900.0,12.2835,12.2835,12.2676,12.2756,379900.0
2014-07-29 14:45:00,15.39,15.4,15.37,15.39,1011500.0,12.2756,12.2835,12.2596,12.2756,1011500.0
2014-07-29 14:50:00,15.39,15.4,15.38,15.39,242300.0,12.2756,12.2835,12.2676,12.2756,242300.0
2014-07-29 14:55:00,15.39,15.4,15.38,15.38,234300.0,12.2756,12.2835,12.2676,12.2676,234300.0
2014-07-29 15:00:00,15.38,15.39,15.37,15.38,482900.0,12.2676,12.2756,12.2596,12.2676,482900.0
2014-07-29 15:05:00,15.38,15.39,15.37,15.38,257000.0,12.2676,12.2756,12.2596,12.2676,257000.0
2014-07-29 15:10:00,15.38,15.39,15.38,15.39,220200.0,12.2676,12.2756,12.2676,12.2756,220200.0
2014-07-29 15:15:00,15.39,15.4,15.38,15.39,261800.0,12.2756,12.2835,12.2676,12.2756,261800.0
2014-07-29 15:20:00,15.39,15.4,15.38,15.39,387900.0,12.2756,12.2835,12.2676,12.2756,387900.0
2014-07-29 15:25:00,15.39,15.39,15.37,15.37,457100.0,12.2756,12.2756,12.2596,12.2596,457100.0
2014-07-29 15:30:00,15.38,15.38,15.36,15.37,840800.0,12.2676,12.2676,12.2516,12.2596,840800.0
2014-07-29 15:35:00,15.37,15.38,15.36,15.37,655500.0,12.2596,12.2676,12.2516,12.2596,655500.0
2014-07-29 15:40:00,15.38,15.38,15.36,15.36,633200.0,12.2676,12.2676,12.2516,12.2516,633200.0
2014-07-29 15:45:00,15.37,15.38,15.35,15.38,1665300.0,12.2596,12.2676,12.2437,12.2676,1665300.0
2014-07-29 15:50:00,15.38,15.38,15.36,15.36,1056300.0,12.2676,12.2676,12.2516,12.2516,1056300.0
2014-07-29 15:55:00,15.36,15.37,15.35,15.36,2232600.0,12.2516,12.2596,12.2437,12.2516,2232600.0
2014-07-30 09:30:00,15.44,15.52,15.43,15.49,2837700.0,12.3154,12.3793,12.3075,12.3553,2837700.0
2014-07-30 09:35:00,15.49,15.49,15.43,15.46,2015100.0,12.3553,12.3553,12.3075,12.3314,2015100.0
2014-07-30 09:40:00,15.46,15.48,15.46,15.48,986300.0,12.3314,12.3473,12.3314,12.3473,986300.0
2014-07-30 09:45:00,15.48,15.48,15.46,15.48,894800.0,12.3473,12.3473,12.3314,12.3473,894800.0
2014-07-30 09:50:00,15.48,15.49,15.46,15.49,2415800.0,12.3473,12.3553,12.3314,12.3553,2415800.0
2014-07-30 09:55:00,15.49,15.51,15.47,15.47,1604400.0,12.3553,12.3713,12.3394,12.3394,1604400.0
2014-07-30 10:00:00,15.47,15.48,15.44,15.45,1299200.0,12.3394,12.3473,12.3154,12.3234,1299200.0
2014-07-30 10:05:00,15.44,15.45,15.42,15.44,973200.0,12.3154,12.3234,12.2995,12.3154,973200.0
2014-07-30 10:10:00,15.45,15.46,15.44,15.45,594500.0,12.3234,12.3314,12.3154,12.3234,594500.0
2014-07-30 10:15:00,15.45,15.47,15.44,15.46,704300.0,12.3234,12.3394,12.3154,12.3314,704300.0
2014-07-30 10:20:00,15.46,15.47,15.45,15.45,745900.0,12.3314,12.3394,12.3234,12.3234,745900.0
2014-07-30 10:25:00,15.46,15.46,15.44,15.45,589600.0,12.3314,12.3314,12.3154,12.3234,589600.0
2014-07-30 10:30:00,15.45,15.46,15.43,15.44,595800.0,12.3234,12.3314,12.3075,12.3154,595800.0
2014-07-30 10:35:00,15.44,15.46,15.43,15.45,767300.0,12.3154,12.3314,12.3075,12.3234,767300.0
2014-07-30 10:40:00,15.44,15.45,15.42,15.42,782500.0,12.3154,12.3234,12.2995,12.2995,782500.0
2014-07-30 10:45:00,15.42,15.43,15.4,15.41,1154900.0,12.2995,12.3075,12.2835,12.2915,1154900.0
2014-07-30 10:50:00,15.41,15.44,15.41,15.42,806100.0,12.2915,12.3154,12.2915,12.2995,806100.0
2014-07-30 10:55:00,15.41,15.43,15.41,15.42,863000.0,12.2915,12.3075,12.2915,12.2995,863000.0
2014-07-30 11:00:00,15.42,15.42,15.4,15.41,833600.0,12.2995,12.2995,12.2835,12.2915,833600.0
2014-07-30 11:05:00,15.4,15.41,15.38,15.4,990800.0,12.2835,12.2915,12.2676,12.2835,990800.0
2014-07-30 11:10:00,15.4,15.41,15.38,15.39,456700.0,12.2835,12.2915,12.2676,12.2756,456700.0
2014-07-30 11:15:00,15.39,15.41,15.39,15.4,474000.0,12.2756,12.2915,12.2756,12.2835,474000.0
2014-07-30 11:20:00,15.4,15.41,15.4,15.4,269300.0,12.2835,12.2915,12.2835,12.2835,269300.0
2014-07-30 11:25:00,15.4,15.41,15.39,15.39,260600.0,12.2835,12.2915,12.2756,12.2756,260600.0
2014-07-30 11:30:00,15.39,15.4,15.37,15.38,783500.0,12.2756,12.2835,12.2596,12.2676,783500.0
2014-07-30 11:35:00,15.38,15.39,15.37,15.37,370200.0,12.2676,12.2756,12.2596,12.2596,370200.0
2014-07-30 11:40:00,15.37,15.39,15.37,15.37,608500.0,12.2596,12.2756,12.2596,12.2596,608500.0
2014-07-30 11:45:00,15.37,15.38,15.34,15.35,1130200.0,12.2596,12.2676,12.2357,12.2437,1130200.0
2014-07-30 11:50:00,15.34,15.35,15.33,15.34,1068000.0,12.2357,12.2437,12.2277,12.2357,1068000.0
2014-07-30 11:55:00,15.34,15.34,15.31,15.33,1345000.0,12.2357,12.2357,12.2118,12.2277,1345000.0
2014-07-30 12:00:00,15.34,15.36,15.33,15.36,409800.0,12.2357,12.2516,12.2277,12.2516,409800.0
2014-07-30 12:05:00,15.36,15.36,15.34,15.35,533000.0,12.2516,12.2516,12.2357,12.2437,533000.0
2014-07-30 12:10:00,15.35,15.39,15.34,15.37,633100.0,12.2437,12.2756,12.2357,12.2596,633100.0
2014-07-30 12:15:00,15.38,15.39,15.37,15.38,295600.0,12.2676,12.2756,12.2596,12.2676,295600.0
2014-07-30 12:20:00,15.38,15.41,15.38,15.4,607400.0,12.2676,12.2915,12.2676,12.2835,607400.0
2014-07-30 12:25:00,15.4,15.41,15.39,15.39,232100.0,12.2835,12.2915,12.2756,12.2756,232100.0
2014-07-30 12:30:00,15.4,15.41,15.39,15.41,214100.0,12.2835,12.2915,12.2756,12.2915,214100.0
2014-07-30 12:35:00,15.41,15.43,15.4,15.43,508200.0,12.2915,12.3075,12.2835,12.3075,508200.0
2014-07-30 12:40:00,15.43,15.43,15.41,15.42,222200.0,12.3075,12.3075,12.2915,12.2995,222200.0
2014-07-30 12:45:00,15.41,15.43,15.41,15.42,202600.0,12.2915,12.3075,12.2915,12.2995,202600.0
2014-07-30 12:50:00,15.43,15.44,15.42,15.43,484100.0,12.3075,12.3154,12.2995,12.3075,484100.0
2014-07-30 12:55:00,15.42,15.43,15.42,15.42,147900.0,12.2995,12.3075,12.2995,12.2995,147900.0
2014-07-30 13:00:00,15.43,15.43,15.41,15.41,345700.0,12.3075,12.3075,12.2915,12.2915,345700.0
2014-07-30 13:05:00,15.41,15.43,15.41,15.43,571900.0,12.2915,12.3075,12.2915,12.3075,571900.0
2014-07-30 13:10:00,15.43,15.43,15.42,15.42,185000.0,12.3075,12.3075,12.2995,12.2995,185000.0
2014-07-30 13:15:00,15.42,15.43,15.4,15.41,461100.0,12.2995,12.3075,12.2835,12.2915,461100.0
2014-07-30 13:20:00,15.41,15.43,15.4,15.42,426700.0,12.2915,12.3075,12.2835,12.2995,426700.0
2014-07-30 13:25:00,15.42,15.43,15.41,15.42,439500.0,12.2995,12.3075,12.2915,12.2995,439500.0
2014-07-30 13:30:00,15.42,15.44,15.42,15.44,613100.0,12.2995,12.3154,12.2995,12.3154,613100.0
2014-07-30 13:35:00,15.44,15.44,15.42,15.43,250800.0,12.3154,12.3154,12.2995,12.3075,250800.0
2014-07-30 13:40:00,15.42,15.46,15.42,15.46,413300.0,12.2995,12.3314,12.2995,12.3314,413300.0
2014-07-30 13:45:00,15.46,15.46,15.44,15.45,282700.0,12.3314,12.3314,12.3154,12.3234,282700.0
2014-07-30 13:50:00,15.45,15.54,15.44,15.53,4918000.0,12.3234,12.3952,12.3154,12.3872,4918000.0
2014-07-30 13:55:00,15.52,15.54,15.48,15.5,2333600.0,12.3793,12.3952,12.3473,12.3633,2333600.0
2014-07-30 14:00:00,15.49,15.56,15.46,15.53,3043600.0,12.3553,12.4112,12.3314,12.3872,3043600.0
2014-07-30 14:05:00,15.53,15.57,15.52,15.56,1685700.0,12.3872,12.4191,12.3793,12.4112,1685700.0
2014-07-30 14:10:00,15.57,15.67,15.56,15.64,4593300.0,12.4191,12.4989,12.4112,12.475,4593300.0
2014-07-30 14:15:00,15.64,15.66,15.62,15.65,1415600.0,12.475,12.4909,12.459,12.4829,1415600.0
2014-07-30 14:20:00,15.65,15.65,15.61,15.64,1232600.0,12.4829,12.4829,12.451,12.475,1232600.0
2014-07-30 14:25:00,15.63,15.65,15.62,15.65,921500.0,12.467,12.4829,12.459,12.4829,921500.0
2014-07-30 14:30:00,15.65,15.66,15.64,15.65,941900.0,12.4829,12.4909,12.475,12.4829,941900.0
2014-07-30 14:35:00,15.64,15.65,15.62,15.64,1106600.0,12.475,12.4829,12.459,12.475,1106600.0
2014-07-30 14:40:00,15.64,15.64,15.61,15.63,1103600.0,12.475,12.475,12.451,12.467,1103600.0
2014-07-30 14:45:00,15.62,15.63,15.56,15.58,1808300.0,12.459,12.467,12.4112,12.4271,1808300.0
2014-07-30 14:50:00,15.58,15.59,15.57,15.59,531600.0,12.4271,12.4351,12.4191,12.4351,531600.0
2014-07-30 14:55:00,15.59,15.59,15.57,15.58,545400.0,12.4351,12.4351,12.4191,12.4271,545400.0
2014-07-30 15:00:00,15.57,15.58,15.54,15.54,1410200.0,12.4191,12.4271,12.3952,12.3952,1410200.0
2014-07-30 15:05:00,15.54,15.57,15.54,15.57,661500.0,12.3952,12.4191,12.3952,12.4191,661500.0
2014-07-30 15:10:00,15.56,15.57,15.54,15.56,830500.0,12.4112,12.4191,12.3952,12.4112,830500.0
2014-07-30 15:15:00,15.55,15.6,15.54,15.59,991500.0,12.4032,12.4431,12.3952,12.4351,991500.0
2014-07-30 15:20:00,15.59,15.6,15.57,15.58,1180800.0,12.4351,12.4431,12.4191,12.4271,1180800.0
2014-07-30 15:25:00,15.59,15.6,15.58,15.6,519300.0,12.4351,12.4431,12.4271,12.4431,519300.0
2014-07-30 15:30:00,15.6,15.61,15.59,15.61,1008100.0,12.4431,12.451,12.4351,12.451,1008100.0
2014-07-30 15:35:00,15.61,15.61,15.59,15.6,1023700.0,12.451,12.451,12.4351,12.4431,1023700.0
2014-07-30 15:40:00,15.6,15.6,15.59,15.59,530800.0,12.4431,12.4431,12.4351,12.4351,530800.0
2014-07-30 15:45:00,15.59,15.6,15.57,15.59,1316900.0,12.4351,12.4431,12.4191,12.4351,1316900.0
2014-07-30 15:50:00,15.59,15.59,15.57,15.58,1263100.0,12.4351,12.4351,12.4191,12.4271,1263100.0
2014-07-30 15:55:00,15.59,15.6,15.57,15.59,3023100.0,12.4351,12.4431,12.4191,12.4351,3023100.0
2014-07-31 09:30:00,15.44,15.52,15.44,15.46,2309100.0,12.3154,12.3793,12.3154,12.3314,2309100.0
2014-07-31 09:35:00,15.46,15.51,15.45,15.5,877500.0,12.3314,12.3713,12.3234,12.3633,877500.0
2014-07-31 09:40:00,15.5,15.55,15.49,15.5,1207500.0,12.3633,12.4032,12.3553,12.3633,1207500.0
2014-07-31 09:45:00,15.5,15.51,15.47,15.5,1595900.0,12.3633,12.3713,12.3394,12.3633,1595900.0
2014-07-31 09:50:00,15.5,15.5,15.47,15.48,2196100.0,12.3633,12.3633,12.3394,12.3473,2196100.0
2014-07-31 09:55:00,15.48,15.5,15.46,15.46,511200.0,12.3473,12.3633,12.3314,12.3314,511200.0
2014-07-31 10:00:00,15.46,15.47,15.44,15.46,1369800.0,12.3314,12.3394,12.3154,12.3314,1369800.0
2014-07-31 10:05:00,15.46,15.46,15.44,15.45,651900.0,12.3314,12.3314,12.3154,12.3234,651900.0
2014-07-31 10:10:00,15.45,15.47,15.44,15.45,800700.0,12.3234,12.3394,12.3154,12.3234,800700.0
2014-07-31 10:15:00,15.46,15.46,15.44,15.46,630000.0,12.3314,12.3314,12.3154,12.3314,630000.0
2014-07-31 10:20:00,15.46,15.46,15.44,15.44,1069000.0,12.3314,12.3314,12.3154,12.3154,1069000.0
2014-07-31 10:25:00,15.44,15.45,15.41,15.41,1564700.0,12.3154,12.3234,12.2915,12.2915,1564700.0
2014-07-31 10:30:00,15.41,15.42,15.36,15.36,1584700.0,12.2915,12.2995,12.2516,12.2516,1584700.0
2014-07-31 10:35:00,15.38,15.4,15.36,15.39,694900.0,12.2676,12.2835,12.2516,12.2756,694900.0
2014-07-31 10:40:00,15.4,15.41,15.37,15.39,686500.0,12.2835,12.2915,12.2596,12.2756,686500.0
2014-07-31 10:45:00,15.39,15.4,15.38,15.39,726400.0,12.2756,12.2835,12.2676,12.2756,726400.0
2014-07-31 10:50:00,15.38,15.4,15.38,15.38,755800.0,12.2676,12.2835,12.2676,12.2676,755800.0
2014-07-31 10:55:00,15.38,15.39,15.33,15.35,1754200.0,12.2676,12.2756,12.2277,12.2437,1754200.0
2014-07-31 11:00:00,15.34,15.38,15.34,15.38,636500.0,12.2357,12.2676,12.2357,12.2676,636500.0
2014-07-31 11:05:00,15.38,15.38,15.35,15.37,470400.0,12.2676,12.2676,12.2437,12.2596,470400.0
2014-07-31 11:10:00,15.37,15.38,15.34,15.35,765200.0,12.2596,12.2676,12.2357,12.2437,765200.0
2014-07-31 11:15:00,15.34,15.35,15.33,15.35,807700.0,12.2357,12.2437,12.2277,12.2437,807700.0
2014-07-31 11:20:00,15.35,15.36,15.34,15.36,316400.0,12.2437,12.2516,12.2357,12.2516,316400.0
2014-07-31 11:25:00,15.35,15.36,15.33,15.34,389400.0,12.2437,12.2516,12.2277,12.2357,389400.0
2014-07-31 11:30:00,15.34,15.35,15.32,15.34,672500.0,12.2357,12.2437,12.2197,12.2357,672500.0
2014-07-31 11:35:00,15.34,15.35,15.32,15.35,385000.0,12.2357,12.2437,12.2197,12.2437,385000.0
2014-07-31 11:40:00,15.35,15.36,15.34,15.34,560000.0,12.2437,12.2516,12.2357,12.2357,560000.0
2014-07-31 11:45:00,15.34,15.35,15.32,15.33,393900.0,12.2357,12.2437,12.2197,12.2277,393900.0
2014-07-31 11:50:00,15.34,15.34,15.32,15.33,790900.0,12.2357,12.2357,12.2197,12.2277,790900.0
2014-07-31 11:55:00,15.33,15.34,15.32,15.33,575000.0,12.2277,12.2357,12.2197,12.2277,575000.0
2014-07-31 12:00:00,15.33,15.34,15.31,15.34,523100.0,12.2277,12.2357,12.2118,12.2357,523100.0
2014-07-31 12:05:00,15.34,15.34,15.32,15.33,387300.0,12.2357,12.2357,12.2197,12.2277,387300.0
2014-07-31 12:10:00,15.33,15.33,15.3,15.31,641100.0,12.2277,12.2277,12.2038,12.2118,641100.0
2014-07-31 12:15:00,15.31,15.32,15.3,15.31,658300.0,12.2118,12.2197,12.2038,12.2118,658300.0
2014-07-31 12:20:00,15.31,15.32,15.3,15.31,415000.0,12.2118,12.2197,12.2038,12.2118,415000.0
2014-07-31 12:25:00,15.3,15.32,15.3,15.3,413600.0,12.2038,12.2197,12.2038,12.2038,413600.0
2014-07-31 12:30:00,15.3,15.31,15.29,15.31,1203400.0,12.2038,12.2118,12.1958,12.2118,1203400.0
2014-07-31 12:35:00,15.31,15.31,15.3,15.3,188000.0,12.2118,12.2118,12.2038,12.2038,188000.0
2014-07-31 12:40:00,15.3,15.31,15.3,15.31,191100.0,12.2038,12.2118,12.2038,12.2118,191100.0
2014-07-31 12:45:00,15.31,15.33,15.3,15.33,432200.0,12.2118,12.2277,12.2038,12.2277,432200.0
2014-07-31 12:50:00,15.32,15.34,15.31,15.32,369400.0,12.2197,12.2357,12.2118,12.2197,369400.0
2014-07-31 12:55:00,15.33,15.33,15.32,15.33,200300.0,12.2277,12.2277,12.2197,12.2277,200300.0
2014-07-31 13:00:00,15.33,15.33,15.31,15.32,436800.0,12.2277,12.2277,12.2118,12.2197,436800.0
2014-07-31 13:05:00,15.33,15.34,15.32,15.34,189100.0,12.2277,12.2357,12.2197,12.2357,189100.0
2014-07-31 13:10:00,15.33,15.34,15.32,15.33,256800.0,12.2277,12.2357,12.2197,12.2277,256800.0
2014-07-31 13:15:00,15.33,15.33,15.3,15.31,364200.0,12.2277,12.2277,12.2038,12.2118,364200.0
2014-07-31 13:20:00,15.31,15.32,15.29,15.29,812800.0,12.2118,12.2197,12.1958,12.1958,812800.0
2014-07-31 13:25:00,15.29,15.31,15.29,15.31,300000.0,12.1958,12.2118,12.1958,12.2118,300000.0
2014-07-31 13:30:00,15.31,15.34,15.3,15.34,384300.0,12.2118,12.2357,12.2038,12.2357,384300.0
2014-07-31 13:35:00,15.33,15.36,15.33,15.36,722100.0,12.2277,12.2516,12.2277,12.2516,722100.0
2014-07-31 13:40:00,15.36,15.37,15.34,15.36,602000.0,12.2516,12.2596,12.2357,12.2516,602000.0
2014-07-31 13:45:00,15.36,15.36,15.33,15.34,509800.0,12.2516,12.2516,12.2277,12.2357,509800.0
2014-07-31 13:50:00,15.35,15.35,15.33,15.34,297800.0,12.2437,12.2437,12.2277,12.2357,297800.0
2014-07-31 13:55:00,15.34,15.36,15.33,15.35,678700.0,12.2357,12.2516,12.2277,12.2437,678700.0
2014-07-31 14:00:00,15.35,15.36,15.34,15.35,303700.0,12.2437,12.2516,12.2357,12.2437,303700.0
2014-07-31 14:05:00,15.34,15.37,15.34,15.36,416300.0,12.2357,12.2596,12.2357,12.2516,416300.0
2014-07-31 14:10:00,15.36,15.36,15.34,15.36,311600.0,12.2516,12.2516,12.2357,12.2516,311600.0
2014-07-31 14:15:00,15.36,15.37,15.34,15.36,601100.0,12.2516,12.2596,12.2357,12.2516,601100.0
2014-07-31 14:20:00,15.36,15.36,15.34,15.35,302000.0,12.2516,12.2516,12.2357,12.2437,302000.0
2014-07-31 14:25:00,15.35,15.37,15.34,15.37,291500.0,12.2437,12.2596,12.2357,12.2596,291500.0
2014-07-31 14:30:00,15.37,15.37,15.35,15.36,303400.0,12.2596,12.2596,12.2437,12.2516,303400.0
2014-07-31 14:35:00,15.36,15.37,15.35,15.36,516600.0,12.2516,12.2596,12.2437,12.2516,516600.0
2014-07-31 14:40:00,15.36,15.36,15.33,15.33,597500.0,12.2516,12.2516,12.2277,12.2277,597500.0
2014-07-31 14:45:00,15.33,15.34,15.31,15.32,890800.0,12.2277,12.2357,12.2118,12.2197,890800.0
2014-07-31 14:50:00,15.32,15.33,15.31,15.31,659600.0,12.2197,12.2277,12.2118,12.2118,659600.0
2014-07-31 14:55:00,15.31,15.32,15.29,15.29,739100.0,12.2118,12.2197,12.1958,12.1958,739100.0
2014-07-31 15:00:00,15.29,15.32,15.29,15.31,555100.0,12.1958,12.2197,12.1958,12.2118,555100.0
2014-07-31 15:05:00,15.32,15.33,15.3,15.31,523800.0,12.2197,12.2277,12.2038,12.2118,523800.0
2014-07-31 15:10:00,15.31,15.31,15.28,15.28,991000.0,12.2118,12.2118,12.1878,12.1878,991000.0
2014-07-31 15:15:00,15.29,15.3,15.28,15.29,1207200.0,12.1958,12.2038,12.1878,12.1958,1207200.0
2014-07-31 15:20:00,15.29,15.3,15.27,15.27,1118100.0,12.1958,12.2038,12.1798,12.1798,1118100.0
2014-07-31 15:25:00,15.28,15.29,15.27,15.28,797300.0,12.1878,12.1958,12.1798,12.1878,797300.0
2014-07-31 15:30:00,15.28,15.3,15.27,15.29,836700.0,12.1878,12.2038,12.1798,12.1958,836700.0
2014-07-31 15:35:00,15.29,15.33,15.29,15.33,1449700.0,12.1958,12.2277,12.1958,12.2277,1449700.0
2014-07-31 15:40:00,15.33,15.33,15.29,15.3,1376700.0,12.2277,12.2277,12.1958,12.2038,1376700.0
2014-07-31 15:45:00,15.29,15.3,15.28,15.29,1904900.0,12.1958,12.2038,12.1878,12.1958,1904900.0
2014-07-31 15:50:00,15.29,15.29,15.27,15.27,1567300.0,12.1958,12.1958,12.1798,12.1798,1567300.0
2014-07-31 15:55:00,15.28,15.29,15.25,15.25,4238100.0,12.1878,12.1958,12.1639,12.1639,4238100.0
2014-08-01 09:30:00,15.18,15.25,15.16,15.24,3429000.0,12.1081,12.1639,12.0921,12.1559,3429000.0
2014-08-01 09:35:00,15.24,15.39,15.23,15.36,3137300.0,12.1559,12.2756,12.1479,12.2516,3137300.0
2014-08-01 09:40:00,15.36,15.37,15.28,15.29,1553100.0,12.2516,12.2596,12.1878,12.1958,1553100.0
2014-08-01 09:45:00,15.29,15.3,15.27,15.3,1185000.0,12.1958,12.2038,12.1798,12.2038,1185000.0
2014-08-01 09:50:00,15.3,15.3,15.27,15.29,1186300.0,12.2038,12.2038,12.1798,12.1958,1186300.0
2014-08-01 09:55:00,15.29,15.36,15.28,15.34,1819000.0,12.1958,12.2516,12.1878,12.2357,1819000.0
2014-08-01 10:00:00,15.34,15.36,15.3,15.33,1989600.0,12.2357,12.2516,12.2038,12.2277,1989600.0
2014-08-01 10:05:00,15.33,15.34,15.28,15.28,1167600.0,12.2277,12.2357,12.1878,12.1878,1167600.0
2014-08-01 10:10:00,15.28,15.29,15.18,15.2,1779400.0,12.1878,12.1958,12.1081,12.124,1779400.0
2014-08-01 10:15:00,15.2,15.22,15.15,15.16,2092100.0,12.124,12.14,12.0841,12.0921,2092100.0
2014-08-01 10:20:00,15.15,15.19,15.15,15.17,1587800.0,12.0841,12.116,12.0841,12.1001,1587800.0
2014-08-01 10:25:00,15.16,15.21,15.16,15.2,1258700.0,12.0921,12.132,12.0921,12.124,1258700.0
2014-08-01 10:30:00,15.21,15.21,15.15,15.17,929100.0,12.132,12.132,12.0841,12.1001,929100.0
2014-08-01 10:35:00,15.17,15.19,15.15,15.17,1178700.0,12.1001,12.116,12.0841,12.1001,1178700.0
2014-08-01 10:40:00,15.17,15.19,15.16,15.18,894000.0,12.1001,12.116,12.0921,12.1081,894000.0
2014-08-01 10:45:00,15.17,15.18,15.15,15.16,1065500.0,12.1001,12.1081,12.0841,12.0921,1065500.0
2014-08-01 10:50:00,15.15,15.16,15.13,15.13,1642000.0,12.0841,12.0921,12.0682,12.0682,1642000.0
2014-08-01 10:55:00,15.13,15.14,15.08,15.09,2511600.0,12.0682,12.0762,12.0283,12.0363,2511600.0
2014-08-01 11:00:00,15.08,15.09,15.0,15.0,4162300.0,12.0283,12.0363,11.9645,11.9645,4162300.0
2014-08-01 11:05:00,15.0,15.01,14.96,14.97,3499500.0,11.9645,11.9725,11.9326,11.9406,3499500.0
2014-08-01 11:10:00,14.98,14.99,14.94,14.98,2242400.0,11.9485,11.9565,11.9166,11.9485,2242400.0
2014-08-01 11:15:00,14.97,14.98,14.94,14.96,1936100.0,11.9406,11.9485,11.9166,11.9326,1936100.0
2014-08-01 11:20:00,14.97,15.0,14.96,15.0,1432800.0,11.9406,11.9645,11.9326,11.9645,1432800.0
2014-08-01 11:25:00,15.0,15.01,14.95,15.01,1754700.0,11.9645,11.9725,11.9246,11.9725,1754700.0
2014-08-01 11:30:00,15.0,15.02,14.99,15.01,1188300.0,11.9645,11.9804,11.9565,11.9725,1188300.0
2014-08-01 11:35:00,15.0,15.01,14.94,14.96,1443700.0,11.9645,11.9725,11.9166,11.9326,1443700.0
2014-08-01 11:40:00,14.96,14.98,14.93,14.95,1950800.0,11.9326,11.9485,11.9087,11.9246,1950800.0
2014-08-01 11:45:00,14.95,14.97,14.93,14.94,1382300.0,11.9246,11.9406,11.9087,11.9166,1382300.0
2014-08-01 11:50:00,14.94,14.95,14.87,14.87,2672000.0,11.9166,11.9246,11.8608,11.8608,2672000.0
2014-08-01 11:55:00,14.87,14.89,14.85,14.88,1916000.0,11.8608,11.8767,11.8448,11.8688,1916000.0
2014-08-01 12:00:00,14.88,14.92,14.87,14.92,1169100.0,11.8688,11.9007,11.8608,11.9007,1169100.0
2014-08-01 12:05:00,14.92,14.93,14.9,14.91,1195700.0,11.9007,11.9087,11.8847,11.8927,1195700.0
2014-08-01 12:10:00,14.9,14.92,14.89,14.9,921100.0,11.8847,11.9007,11.8767,11.8847,921100.0
2014-08-01 12:15:00,14.91,14.95,14.9,14.94,844400.0,11.8927,11.9246,11.8847,11.9166,844400.0
2014-08-01 12:20:00,14.94,14.95,14.93,14.95,540100.0,11.9166,11.9246,11.9087,11.9246,540100.0
2014-08-01 12:25:00,14.94,14.95,14.88,14.9,1256100.0,11.9166,11.9246,11.8688,11.8847,1256100.0
2014-08-01 12:30:00,14.9,14.94,14.9,14.91,1161700.0,11.8847,11.9166,11.8847,11.8927,1161700.0
2014-08-01 12:35:00,14.91,14.92,14.89,14.89,1396900.0,11.8927,11.9007,11.8767,11.8767,1396900.0
2014-08-01 12:40:00,14.89,14.93,14.88,14.9,1868900.0,11.8767,11.9087,11.8688,11.8847,1868900.0
2014-08-01 12:45:00,14.9,14.9,14.84,14.85,1982900.0,11.8847,11.8847,11.8369,11.8448,1982900.0
2014-08-01 12:50:00,14.85,14.9,14.84,14.9,1068900.0,11.8448,11.8847,11.8369,11.8847,1068900.0
2014-08-01 12:55:00,14.9,14.93,14.89,14.9,1284100.0,11.8847,11.9087,11.8767,11.8847,1284100.0
2014-08-01 13:00:00,14.9,14.92,14.87,14.88,763600.0,11.8847,11.9007,11.8608,11.8688,763600.0
2014-08-01 13:05:00,14.88,14.89,14.86,14.87,857200.0,11.8688,11.8767,11.8528,11.8608,857200.0
2014-08-01 13:10:00,14.88,14.91,14.88,14.9,777100.0,11.8688,11.8927,11.8688,11.8847,777100.0
2014-08-01 13:15:00,14.9,14.91,14.87,14.91,868400.0,11.8847,11.8927,11.8608,11.8927,868400.0
2014-08-01 13:20:00,14.91,14.92,14.89,14.91,1715300.0,11.8927,11.9007,11.8767,11.8927,1715300.0
2014-08-01 13:25:00,14.91,14.95,14.9,14.95,1113200.0,11.8927,11.9246,11.8847,11.9246,1113200.0
2014-08-01 13:30:00,14.95,14.95,14.91,14.91,975300.0,11.9246,11.9246,11.8927,11.8927,975300.0
2014-08-01 13:35:00,14.92,14.93,14.9,14.93,1153900.0,11.9007,11.9087,11.8847,11.9087,1153900.0
2014-08-01 13:40:00,14.93,14.96,14.91,14.96,1071500.0,11.9087,11.9326,11.8927,11.9326,1071500.0
2014-08-01 13:45:00,14.96,15.0,14.94,15.0,1357700.0,11.9326,11.9645,11.9166,11.9645,1357700.0
2014-08-01 13:50:00,15.0,15.0,14.96,14.98,1138500.0,11.9645,11.9645,11.9326,11.9485,1138500.0
2014-08-01 13:55:00,14.99,15.0,14.97,14.99,751400.0,11.9565,11.9645,11.9406,11.9565,751400.0
2014-08-01 14:00:00,14.99,15.02,14.98,15.0,1101400.0,11.9565,11.9804,11.9485,11.9645,1101400.0
2014-08-01 14:05:00,15.0,15.03,14.99,15.02,903000.0,11.9645,11.9884,11.9565,11.9804,903000.0
2014-08-01 14:10:00,15.03,15.04,15.02,15.04,832300.0,11.9884,11.9964,11.9804,11.9964,832300.0
2014-08-01 14:15:00,15.04,15.05,15.02,15.04,840700.0,11.9964,12.0044,11.9804,11.9964,840700.0
2014-08-01 14:20:00,15.04,15.05,15.02,15.02,918800.0,11.9964,12.0044,11.9804,11.9804,918800.0
2014-08-01 14:25:00,15.02,15.02,14.99,15.0,829200.0,11.9804,11.9804,11.9565,11.9645,829200.0
2014-08-01 14:30:00,15.0,15.01,14.99,15.01,798900.0,11.9645,11.9725,11.9565,11.9725,798900.0
2014-08-01 14:35:00,15.01,15.02,15.0,15.02,507600.0,11.9725,11.9804,11.9645,11.9804,507600.0
2014-08-01 14:40:00,15.01,15.02,14.99,15.0,927900.0,11.9725,11.9804,11.9565,11.9645,927900.0
2014-08-01 14:45:00,14.99,15.0,14.96,14.98,1110500.0,11.9565,11.9645,11.9326,11.9485,1110500.0
2014-08-01 14:50:00,14.98,14.98,14.96,14.96,667800.0,11.9485,11.9485,11.9326,11.9326,667800.0
2014-08-01 14:55:00,14.96,14.99,14.96,14.99,736000.0,11.9326,11.9565,11.9326,11.9565,736000.0
2014-08-01 15:00:00,14.98,15.0,14.98,15.0,607200.0,11.9485,11.9645,11.9485,11.9645,607200.0
2014-08-01 15:05:00,15.0,15.01,14.98,14.98,1007400.0,11.9645,11.9725,11.9485,11.9485,1007400.0
2014-08-01 15:10:00,14.99,14.99,14.97,14.98,711400.0,11.9565,11.9565,11.9406,11.9485,711400.0
2014-08-01 15:15:00,14.99,15.01,14.98,15.0,1211400.0,11.9565,11.9725,11.9485,11.9645,1211400.0
2014-08-01 15:20:00,15.0,15.01,14.99,15.0,297200.0,11.9645,11.9725,11.9565,11.9645,297200.0
2014-08-01 15:25:00,15.0,15.01,15.0,15.0,661900.0,11.9645,11.9725,11.9645,11.9645,661900.0
2014-08-01 15:30:00,14.99,15.01,14.99,15.0,614200.0,11.9565,11.9725,11.9565,11.9645,614200.0
2014-08-01 15:35:00,15.0,15.02,14.99,15.02,1336500.0,11.9645,11.9804,11.9565,11.9804,1336500.0
2014-08-01 15:40:00,15.02,15.02,15.01,15.02,819200.0,11.9804,11.9804,11.9725,11.9804,819200.0
2014-08-01 15:45:00,15.01,15.02,15.0,15.0,2892600.0,11.9725,11.9804,11.9645,11.9645,2892600.0
2014-08-01 15:50:00,15.01,15.01,14.98,15.0,2244300.0,11.9725,11.9725,11.9485,11.9645,2244300.0
2014-08-01 15:55:00,15.0,15.0,14.98,14.98,2833600.0,11.9645,11.9645,11.9485,11.9485,2833600.0
2014-08-04 09:30:00,15.07,15.08,15.04,15.07,1742800.0,12.0203,12.0283,11.9964,12.0203,1742800.0
2014-08-04 09:35:00,15.07,15.1,15.06,15.09,903600.0,12.0203,12.0442,12.0123,12.0363,903600.0
2014-08-04 09:40:00,15.09,15.1,15.06,15.07,771200.0,12.0363,12.0442,12.0123,12.0203,771200.0
2014-08-04 09:45:00,15.07,15.08,15.05,15.07,847300.0,12.0203,12.0283,12.0044,12.0203,847300.0
2014-08-04 09:50:00,15.07,15.1,15.07,15.1,679500.0,12.0203,12.0442,12.0203,12.0442,679500.0
2014-08-04 09:55:00,15.1,15.11,15.09,15.11,881400.0,12.0442,12.0522,12.0363,12.0522,881400.0
2014-08-04 10:00:00,15.11,15.11,15.08,15.1,649900.0,12.0522,12.0522,12.0283,12.0442,649900.0
2014-08-04 10:05:00,15.1,15.11,15.1,15.11,403600.0,12.0442,12.0522,12.0442,12.0522,403600.0
2014-08-04 10:10:00,15.11,15.12,15.07,15.1,1579000.0,12.0522,12.0602,12.0203,12.0442,1579000.0
2014-08-04 10:15:00,15.1,15.1,15.06,15.06,1197000.0,12.0442,12.0442,12.0123,12.0123,1197000.0
2014-08-04 10:20:00,15.06,15.08,15.06,15.08,626200.0,12.0123,12.0283,12.0123,12.0283,626200.0
2014-08-04 10:25:00,15.08,15.09,15.06,15.07,585600.0,12.0283,12.0363,12.0123,12.0203,585600.0
2014-08-04 10:30:00,15.07,15.08,15.06,15.06,474600.0,12.0203,12.0283,12.0123,12.0123,474600.0
2014-08-04 10:35:00,15.06,15.06,15.02,15.03,1039300.0,12.0123,12.0123,11.9804,11.9884,1039300.0
2014-08-04 10:40:00,15.03,15.05,15.02,15.04,731700.0,11.9884,12.0044,11.9804,11.9964,731700.0
2014-08-04 10:45:00,15.04,15.04,15.01,15.04,681500.0,11.9964,11.9964,11.9725,11.9964,681500.0
2014-08-04 10:50:00,15.04,15.05,15.02,15.03,601500.0,11.9964,12.0044,11.9804,11.9884,601500.0
2014-08-04 10:55:00,15.03,15.03,15.0,15.0,1969200.0,11.9884,11.9884,11.9645,11.9645,1969200.0
2014-08-04 11:00:00,15.0,15.01,14.98,14.99,1406200.0,11.9645,11.9725,11.9485,11.9565,1406200.0
2014-08-04 11:05:00,14.99,15.01,14.98,15.01,1296000.0,11.9565,11.9725,11.9485,11.9725,1296000.0
2014-08-04 11:10:00,15.01,15.04,15.0,15.04,724000.0,11.9725,11.9964,11.9645,11.9964,724000.0
2014-08-04 11:15:00,15.04,15.05,15.03,15.04,368500.0,11.9964,12.0044,11.9884,11.9964,368500.0
2014-08-04 11:20:00,15.03,15.05,15.02,15.04,350800.0,11.9884,12.0044,11.9804,11.9964,350800.0
2014-08-04 11:25:00,15.04,15.05,15.03,15.04,268600.0,11.9964,12.0044,11.9884,11.9964,268600.0
2014-08-04 11:30:00,15.04,15.05,15.02,15.05,376800.0,11.9964,12.0044,11.9804,12.0044,376800.0
2014-08-04 11:35:00,15.04,15.05,15.02,15.04,560900.0,11.9964,12.0044,11.9804,11.9964,560900.0
2014-08-04 11:40:00,15.04,15.04,15.01,15.01,489800.0,11.9964,11.9964,11.9725,11.9725,489800.0
2014-08-04 11:45:00,15.01,15.02,15.0,15.02,283000.0,11.9725,11.9804,11.9645,11.9804,283000.0
2014-08-04 11:50:00,15.02,15.02,15.0,15.01,308500.0,11.9804,11.9804,11.9645,11.9725,308500.0
2014-08-04 11:55:00,15.01,15.03,15.01,15.03,278800.0,11.9725,11.9884,11.9725,11.9884,278800.0
2014-08-04 12:00:00,15.02,15.03,15.0,15.02,386600.0,11.9804,11.9884,11.9645,11.9804,386600.0
2014-08-04 12:05:00,15.01,15.02,15.0,15.02,469700.0,11.9725,11.9804,11.9645,11.9804,469700.0
2014-08-04 12:10:00,15.02,15.03,15.01,15.03,119200.0,11.9804,11.9884,11.9725,11.9884,119200.0
2014-08-04 12:15:00,15.03,15.03,15.01,15.03,336700.0,11.9884,11.9884,11.9725,11.9884,336700.0
2014-08-04 12:20:00,15.03,15.05,15.02,15.05,437900.0,11.9884,12.0044,11.9804,12.0044,437900.0
2014-08-04 12:25:00,15.05,15.05,15.04,15.05,285200.0,12.0044,12.0044,11.9964,12.0044,285200.0
2014-08-04 12:30:00,15.04,15.05,15.03,15.04,339500.0,11.9964,12.0044,11.9884,11.9964,339500.0
2014-08-04 12:35:00,15.04,15.04,15.01,15.02,299400.0,11.9964,11.9964,11.9725,11.9804,299400.0
2014-08-04 12:40:00,15.03,15.04,15.02,15.03,296600.0,11.9884,11.9964,11.9804,11.9884,296600.0
2014-08-04 12:45:00,15.03,15.04,15.01,15.02,171300.0,11.9884,11.9964,11.9725,11.9804,171300.0
2014-08-04 12:50:00,15.02,15.03,15.01,15.03,230700.0,11.9804,11.9884,11.9725,11.9884,230700.0
2014-08-04 12:55:00,15.03,15.03,15.01,15.02,309900.0,11.9884,11.9884,11.9725,11.9804,309900.0
2014-08-04 13:00:00,15.02,15.02,15.0,15.0,858800.0,11.9804,11.9804,11.9645,11.9645,858800.0
2014-08-04 13:05:00,15.0,15.01,15.0,15.01,69900.0,11.9645,11.9725,11.9645,11.9725,69900.0
2014-08-04 13:10:00,15.01,15.01,14.99,15.0,1042500.0,11.9725,11.9725,11.9565,11.9645,1042500.0
2014-08-04 13:15:00,15.0,15.0,14.99,15.0,171500.0,11.9645,11.9645,11.9565,11.9645,171500.0
2014-08-04 13:20:00,15.0,15.01,15.0,15.01,337800.0,11.9645,11.9725,11.9645,11.9725,337800.0
2014-08-04 13:25:00,15.0,15.01,15.0,15.0,226700.0,11.9645,11.9725,11.9645,11.9645,226700.0
2014-08-04 13:30:00,15.0,15.02,15.0,15.01,489900.0,11.9645,11.9804,11.9645,11.9725,489900.0
2014-08-04 13:35:00,15.01,15.02,15.0,15.0,733900.0,11.9725,11.9804,11.9645,11.9645,733900.0
2014-08-04 13:40:00,15.01,15.02,15.0,15.01,257700.0,11.9725,11.9804,11.9645,11.9725,257700.0
2014-08-04 13:45:00,15.01,15.03,15.0,15.02,324600.0,11.9725,11.9884,11.9645,11.9804,324600.0
2014-08-04 13:50:00,15.01,15.02,15.0,15.01,308400.0,11.9725,11.9804,11.9645,11.9725,308400.0
2014-08-04 13:55:00,15.01,15.02,15.01,15.02,141000.0,11.9725,11.9804,11.9725,11.9804,141000.0
2014-08-04 14:00:00,15.01,15.02,15.01,15.02,106500.0,11.9725,11.9804,11.9725,11.9804,106500.0
2014-08-04 14:05:00,15.02,15.02,15.01,15.02,129900.0,11.9804,11.9804,11.9725,11.9804,129900.0
2014-08-04 14:10:00,15.02,15.02,15.01,15.01,138700.0,11.9804,11.9804,11.9725,11.9725,138700.0
2014-08-04 14:15:00,15.01,15.02,15.01,15.01,158200.0,11.9725,11.9804,11.9725,11.9725,158200.0
2014-08-04 14:20:00,15.01,15.02,15.0,15.01,206500.0,11.9725,11.9804,11.9645,11.9725,206500.0
2014-08-04 14:25:00,15.01,15.01,15.0,15.0,169900.0,11.9725,11.9725,11.9645,11.9645,169900.0
2014-08-04 14:30:00,15.0,15.01,15.0,15.01,141900.0,11.9645,11.9725,11.9645,11.9725,141900.0
2014-08-04 14:35:00,15.01,15.02,15.0,15.02,274200.0,11.9725,11.9804,11.9645,11.9804,274200.0
2014-08-04 14:40:00,15.02,15.03,15.02,15.02,357800.0,11.9804,11.9884,11.9804,11.9804,357800.0
2014-08-04 14:45:00,15.03,15.06,15.02,15.06,758500.0,11.9884,12.0123,11.9804,12.0123,758500.0
2014-08-04 14:50:00,15.06,15.07,15.05,15.06,468200.0,12.0123,12.0203,12.0044,12.0123,468200.0
2014-08-04 14:55:00,15.05,15.06,15.05,15.06,358700.0,12.0044,12.0123,12.0044,12.0123,358700.0
2014-08-04 15:00:00,15.05,15.06,15.05,15.06,231200.0,12.0044,12.0123,12.0044,12.0123,231200.0
2014-08-04 15:05:00,15.06,15.06,15.04,15.04,352400.0,12.0123,12.0123,11.9964,11.9964,352400.0
2014-08-04 15:10:00,15.04,15.06,15.04,15.05,547300.0,11.9964,12.0123,11.9964,12.0044,547300.0
2014-08-04 15:15:00,15.06,15.08,15.05,15.07,534400.0,12.0123,12.0283,12.0044,12.0203,534400.0
2014-08-04 15:20:00,15.08,15.09,15.06,15.07,1090700.0,12.0283,12.0363,12.0123,12.0203,1090700.0
2014-08-04 15:25:00,15.08,15.08,15.06,15.06,224800.0,12.0283,12.0283,12.0123,12.0123,224800.0
2014-08-04 15:30:00,15.07,15.07,15.06,15.06,323300.0,12.0203,12.0203,12.0123,12.0123,323300.0
2014-08-04 15:35:00,15.07,15.08,15.06,15.08,410100.0,12.0203,12.0283,12.0123,12.0283,410100.0
2014-08-04 15:40:00,15.08,15.1,15.07,15.1,797900.0,12.0283,12.0442,12.0203,12.0442,797900.0
2014-08-04 15:45:00,15.09,15.1,15.06,15.06,1365700.0,12.0363,12.0442,12.0123,12.0123,1365700.0
2014-08-04 15:50:00,15.06,15.08,15.06,15.08,678400.0,12.0123,12.0283,12.0123,12.0283,678400.0
2014-08-04 15:55:00,15.07,15.08,15.06,15.06,2656100.0,12.0203,12.0283,12.0123,12.0123,2656100.0
2014-08-05 09:30:00,15.01,15.08,15.0,15.07,1845400.0,11.9725,12.0283,11.9645,12.0203,1845400.0
2014-08-05 09:35:00,15.07,15.11,15.05,15.1,976500.0,12.0203,12.0522,12.0044,12.0442,976500.0
2014-08-05 09:40:00,15.1,15.11,15.07,15.07,892400.0,12.0442,12.0522,12.0203,12.0203,892400.0
2014-08-05 09:45:00,15.07,15.1,15.05,15.05,888100.0,12.0203,12.0442,12.0044,12.0044,888100.0
2014-08-05 09:50:00,15.05,15.05,15.01,15.03,834800.0,12.0044,12.0044,11.9725,11.9884,834800.0
2014-08-05 09:55:00,15.03,15.06,15.02,15.05,1223700.0,11.9884,12.0123,11.9804,12.0044,1223700.0
2014-08-05 10:00:00,15.06,15.09,15.04,15.06,1332600.0,12.0123,12.0363,11.9964,12.0123,1332600.0
2014-08-05 10:05:00,15.05,15.07,15.04,15.05,708700.0,12.0044,12.0203,11.9964,12.0044,708700.0
2014-08-05 10:10:00,15.05,15.09,15.05,15.08,872100.0,12.0044,12.0363,12.0044,12.0283,872100.0
2014-08-05 10:15:00,15.08,15.09,15.05,15.08,803500.0,12.0283,12.0363,12.0044,12.0283,803500.0
2014-08-05 10:20:00,15.08,15.1,15.08,15.1,332900.0,12.0283,12.0442,12.0283,12.0442,332900.0
2014-08-05 10:25:00,15.1,15.1,15.08,15.1,643300.0,12.0442,12.0442,12.0283,12.0442,643300.0
2014-08-05 10:30:00,15.09,15.14,15.08,15.13,1562400.0,12.0363,12.0762,12.0283,12.0682,1562400.0
2014-08-05 10:35:00,15.13,15.14,15.11,15.14,1221200.0,12.0682,12.0762,12.0522,12.0762,1221200.0
2014-08-05 10:40:00,15.13,15.17,15.13,15.15,1413700.0,12.0682,12.1001,12.0682,12.0841,1413700.0
2014-08-05 10:45:00,15.15,15.17,15.14,15.17,654100.0,12.0841,12.1001,12.0762,12.1001,654100.0
2014-08-05 10:50:00,15.16,15.17,15.14,15.16,643700.0,12.0921,12.1001,12.0762,12.0921,643700.0
2014-08-05 10:55:00,15.16,15.16,15.13,15.15,547500.0,12.0921,12.0921,12.0682,12.0841,547500.0
2014-08-05 11:00:00,15.15,15.17,15.13,15.15,1339300.0,12.0841,12.1001,12.0682,12.0841,1339300.0
2014-08-05 11:05:00,15.15,15.16,15.14,15.15,556900.0,12.0841,12.0921,12.0762,12.0841,556900.0
2014-08-05 11:10:00,15.15,15.17,15.14,15.17,403900.0,12.0841,12.1001,12.0762,12.1001,403900.0
2014-08-05 11:15:00,15.16,15.18,15.16,15.18,891600.0,12.0921,12.1081,12.0921,12.1081,891600.0
2014-08-05 11:20:00,15.18,15.2,15.17,15.19,730600.0,12.1081,12.124,12.1001,12.116,730600.0
2014-08-05 11:25:00,15.19,15.19,15.16,15.17,748000.0,12.116,12.116,12.0921,12.1001,748000.0
2014-08-05 11:30:00,15.16,15.18,15.16,15.16,857400.0,12.0921,12.1081,12.0921,12.0921,857400.0
2014-08-05 11:35:00,15.17,15.17,15.15,15.16,262700.0,12.1001,12.1001,12.0841,12.0921,262700.0
2014-08-05 11:40:00,15.15,15.16,15.14,15.16,276000.0,12.0841,12.0921,12.0762,12.0921,276000.0
2014-08-05 11:45:00,15.16,15.16,15.11,15.12,679500.0,12.0921,12.0921,12.0522,12.0602,679500.0
2014-08-05 11:50:00,15.12,15.13,15.11,15.12,232300.0,12.0602,12.0682,12.0522,12.0602,232300.0
2014-08-05 11:55:00,15.12,15.12,15.09,15.11,481100.0,12.0602,12.0602,12.0363,12.0522,481100.0
2014-08-05 12:00:00,15.1,15.12,15.09,15.1,417700.0,12.0442,12.0602,12.0363,12.0442,417700.0
2014-08-05 12:05:00,15.1,15.11,15.07,15.1,573500.0,12.0442,12.0522,12.0203,12.0442,573500.0
2014-08-05 12:10:00,15.09,15.1,15.08,15.09,424000.0,12.0363,12.0442,12.0283,12.0363,424000.0
2014-08-05 12:15:00,15.09,15.1,15.07,15.1,313100.0,12.0363,12.0442,12.0203,12.0442,313100.0
2014-08-05 12:20:00,15.09,15.1,15.03,15.04,916900.0,12.0363,12.0442,11.9884,11.9964,916900.0
2014-08-05 12:25:00,15.04,15.06,15.03,15.06,483500.0,11.9964,12.0123,11.9884,12.0123,483500.0
2014-08-05 12:30:00,15.06,15.06,15.04,15.05,241700.0,12.0123,12.0123,11.9964,12.0044,241700.0
2014-08-05 12:35:00,15.04,15.05,15.02,15.04,538700.0,11.9964,12.0044,11.9804,11.9964,538700.0
2014-08-05 12:40:00,15.04,15.05,15.02,15.04,483700.0,11.9964,12.0044,11.9804,11.9964,483700.0
2014-08-05 12:45:00,15.04,15.05,15.03,15.04,318500.0,11.9964,12.0044,11.9884,11.9964,318500.0
2014-08-05 12:50:00,15.03,15.04,15.02,15.04,375200.0,11.9884,11.9964,11.9804,11.9964,375200.0
2014-08-05 12:55:00,15.04,15.05,15.03,15.04,291000.0,11.9964,12.0044,11.9884,11.9964,291000.0
2014-08-05 13:00:00,15.05,15.06,15.04,15.05,491600.0,12.0044,12.0123,11.9964,12.0044,491600.0
2014-08-05 13:05:00,15.06,15.08,15.05,15.08,504500.0,12.0123,12.0283,12.0044,12.0283,504500.0
2014-08-05 13:10:00,15.07,15.09,15.07,15.09,320900.0,12.0203,12.0363,12.0203,12.0363,320900.0
2014-08-05 13:15:00,15.09,15.1,15.08,15.1,341400.0,12.0363,12.0442,12.0283,12.0442,341400.0
2014-08-05 13:20:00,15.1,15.1,15.08,15.09,348600.0,12.0442,12.0442,12.0283,12.0363,348600.0
2014-08-05 13:25:00,15.09,15.1,15.08,15.09,266200.0,12.0363,12.0442,12.0283,12.0363,266200.0
2014-08-05 13:30:00,15.1,15.1,15.07,15.08,307700.0,12.0442,12.0442,12.0203,12.0283,307700.0
2014-08-05 13:35:00,15.08,15.08,15.0,15.0,998800.0,12.0283,12.0283,11.9645,11.9645,998800.0
2014-08-05 13:40:00,15.0,15.02,14.95,14.96,2884400.0,11.9645,11.9804,11.9246,11.9326,2884400.0
2014-08-05 13:45:00,14.96,15.01,14.96,14.99,863600.0,11.9326,11.9725,11.9326,11.9565,863600.0
2014-08-05 13:50:00,14.99,15.01,14.97,15.01,686800.0,11.9565,11.9725,11.9406,11.9725,686800.0
2014-08-05 13:55:00,15.01,15.03,14.98,14.99,1035900.0,11.9725,11.9884,11.9485,11.9565,1035900.0
2014-08-05 14:00:00,14.98,14.99,14.96,14.98,868400.0,11.9485,11.9565,11.9326,11.9485,868400.0
2014-08-05 14:05:00,14.98,14.98,14.9,14.91,1507800.0,11.9485,11.9485,11.8847,11.8927,1507800.0
2014-08-05 14:10:00,14.91,14.96,14.9,14.96,1240900.0,11.8927,11.9326,11.8847,11.9326,1240900.0
2014-08-05 14:15:00,14.96,14.96,14.93,14.94,675900.0,11.9326,11.9326,11.9087,11.9166,675900.0
2014-08-05 14:20:00,14.94,14.96,14.93,14.95,645800.0,11.9166,11.9326,11.9087,11.9246,645800.0
2014-08-05 14:25:00,14.94,14.98,14.94,14.98,457600.0,11.9166,11.9485,11.9166,11.9485,457600.0
2014-08-05 14:30:00,14.98,15.01,14.97,14.99,941200.0,11.9485,11.9725,11.9406,11.9565,941200.0
2014-08-05 14:35:00,14.99,15.0,14.96,14.97,524700.0,11.9565,11.9645,11.9326,11.9406,524700.0
2014-08-05 14:40:00,14.96,14.98,14.96,14.96,475400.0,11.9326,11.9485,11.9326,11.9326,475400.0
2014-08-05 14:45:00,14.96,14.98,14.94,14.95,779400.0,11.9326,11.9485,11.9166,11.9246,779400.0
2014-08-05 14:50:00,14.95,14.97,14.94,14.96,823600.0,11.9246,11.9406,11.9166,11.9326,823600.0
2014-08-05 14:55:00,14.96,14.98,14.96,14.96,374500.0,11.9326,11.9485,11.9326,11.9326,374500.0
2014-08-05 15:00:00,14.96,14.97,14.94,14.96,791500.0,11.9326,11.9406,11.9166,11.9326,791500.0
2014-08-05 15:05:00,14.95,14.96,14.93,14.95,780800.0,11.9246,11.9326,11.9087,11.9246,780800.0
2014-08-05 15:10:00,14.95,14.96,14.94,14.96,814000.0,11.9246,11.9326,11.9166,11.9326,814000.0
2014-08-05 15:15:00,14.96,14.99,14.95,14.98,803100.0,11.9326,11.9565,11.9246,11.9485,803100.0
2014-08-05 15:20:00,14.98,14.99,14.97,14.99,628100.0,11.9485,11.9565,11.9406,11.9565,628100.0
2014-08-05 15:25:00,14.99,14.99,14.96,14.96,739800.0,11.9565,11.9565,11.9326,11.9326,739800.0
2014-08-05 15:30:00,14.97,15.02,14.97,15.02,1166700.0,11.9406,11.9804,11.9406,11.9804,1166700.0
2014-08-05 15:35:00,15.02,15.04,15.01,15.02,931300.0,11.9804,11.9964,11.9725,11.9804,931300.0
2014-08-05 15:40:00,15.01,15.02,14.99,15.01,1063600.0,11.9725,11.9804,11.9565,11.9725,1063600.0
2014-08-05 15:45:00,15.01,15.02,14.99,15.01,1200900.0,11.9725,11.9804,11.9565,11.9725,1200900.0
2014-08-05 15:50:00,15.01,15.01,14.99,15.0,801300.0,11.9725,11.9725,11.9565,11.9645,801300.0
2014-08-05 15:55:00,14.99,15.02,14.99,14.99,2906500.0,11.9565,11.9804,11.9565,11.9565,2906500.0
2014-08-06 09:30:00,15.14,15.21,15.14,15.19,5265100.0,12.0762,12.132,12.0762,12.116,5265100.0
2014-08-06 09:35:00,15.19,15.3,15.17,15.26,4425500.0,12.116,12.2038,12.1001,12.1719,4425500.0
2014-08-06 09:40:00,15.25,15.3,15.22,15.29,2798400.0,12.1639,12.2038,12.14,12.1958,2798400.0
2014-08-06 09:45:00,15.3,15.36,15.28,15.32,3632100.0,12.2038,12.2516,12.1878,12.2197,3632100.0
2014-08-06 09:50:00,15.33,15.35,15.29,15.29,2861100.0,12.2277,12.2437,12.1958,12.1958,2861100.0
2014-08-06 09:55:00,15.3,15.3,15.27,15.28,2334300.0,12.2038,12.2038,12.1798,12.1878,2334300.0
2014-08-06 10:00:00,15.28,15.34,15.27,15.34,1457500.0,12.1878,12.2357,12.1798,12.2357,1457500.0
2014-08-06 10:05:00,15.34,15.34,15.31,15.31,1541300.0,12.2357,12.2357,12.2118,12.2118,1541300.0
2014-08-06 10:10:00,15.32,15.32,15.28,15.28,921300.0,12.2197,12.2197,12.1878,12.1878,921300.0
2014-08-06 10:15:00,15.28,15.3,15.2,15.24,2815300.0,12.1878,12.2038,12.124,12.1559,2815300.0
2014-08-06 10:20:00,15.24,15.27,15.22,15.25,1635000.0,12.1559,12.1798,12.14,12.1639,1635000.0
2014-08-06 10:25:00,15.26,15.29,15.25,15.29,774400.0,12.1719,12.1958,12.1639,12.1958,774400.0
2014-08-06 10:30:00,15.29,15.31,15.26,15.28,1488200.0,12.1958,12.2118,12.1719,12.1878,1488200.0
2014-08-06 10:35:00,15.29,15.3,15.25,15.26,1000500.0,12.1958,12.2038,12.1639,12.1719,1000500.0
2014-08-06 10:40:00,15.26,15.27,15.22,15.24,805800.0,12.1719,12.1798,12.14,12.1559,805800.0
2014-08-06 10:45:00,15.24,15.26,15.23,15.25,749900.0,12.1559,12.1719,12.1479,12.1639,749900.0
2014-08-06 10:50:00,15.24,15.26,15.24,15.26,476500.0,12.1559,12.1719,12.1559,12.1719,476500.0
2014-08-06 10:55:00,15.26,15.31,15.25,15.3,1032800.0,12.1719,12.2118,12.1639,12.2038,1032800.0
2014-08-06 11:00:00,15.3,15.31,15.28,15.29,1059800.0,12.2038,12.2118,12.1878,12.1958,1059800.0
2014-08-06 11:05:00,15.29,15.31,15.28,15.29,975200.0,12.1958,12.2118,12.1878,12.1958,975200.0
2014-08-06 11:10:00,15.29,15.29,15.27,15.28,455500.0,12.1958,12.1958,12.1798,12.1878,455500.0
2014-08-06 11:15:00,15.27,15.28,15.26,15.28,832000.0,12.1798,12.1878,12.1719,12.1878,832000.0
2014-08-06 11:20:00,15.28,15.28,15.27,15.28,272700.0,12.1878,12.1878,12.1798,12.1878,272700.0
2014-08-06 11:25:00,15.27,15.3,15.27,15.28,811400.0,12.1798,12.2038,12.1798,12.1878,811400.0
2014-08-06 11:30:00,15.28,15.29,15.28,15.29,282700.0,12.1878,12.1958,12.1878,12.1958,282700.0
2014-08-06 11:35:00,15.29,15.3,15.26,15.27,795700.0,12.1958,12.2038,12.1719,12.1798,795700.0
2014-08-06 11:40:00,15.27,15.3,15.27,15.3,418800.0,12.1798,12.2038,12.1798,12.2038,418800.0
2014-08-06 11:45:00,15.3,15.32,15.29,15.32,1339900.0,12.2038,12.2197,12.1958,12.2197,1339900.0
2014-08-06 11:50:00,15.32,15.33,15.31,15.31,498900.0,12.2197,12.2277,12.2118,12.2118,498900.0
2014-08-06 11:55:00,15.32,15.32,15.31,15.32,358800.0,12.2197,12.2197,12.2118,12.2197,358800.0
2014-08-06 12:00:00,15.32,15.32,15.29,15.31,1030100.0,12.2197,12.2197,12.1958,12.2118,1030100.0
2014-08-06 12:05:00,15.31,15.31,15.29,15.31,1365000.0,12.2118,12.2118,12.1958,12.2118,1365000.0
2014-08-06 12:10:00,15.31,15.31,15.29,15.3,345700.0,12.2118,12.2118,12.1958,12.2038,345700.0
2014-08-06 12:15:00,15.29,15.3,15.25,15.27,1129900.0,12.1958,12.2038,12.1639,12.1798,1129900.0
2014-08-06 12:20:00,15.26,15.27,15.24,15.27,1217800.0,12.1719,12.1798,12.1559,12.1798,1217800.0
2014-08-06 12:25:00,15.26,15.27,15.24,15.26,699400.0,12.1719,12.1798,12.1559,12.1719,699400.0
2014-08-06 12:30:00,15.26,15.3,15.25,15.29,508800.0,12.1719,12.2038,12.1639,12.1958,508800.0
2014-08-06 12:35:00,15.3,15.3,15.28,15.28,434500.0,12.2038,12.2038,12.1878,12.1878,434500.0
2014-08-06 12:40:00,15.29,15.29,15.27,15.28,346600.0,12.1958,12.1958,12.1798,12.1878,346600.0
2014-08-06 12:45:00,15.29,15.29,15.27,15.28,332100.0,12.1958,12.1958,12.1798,12.1878,332100.0
2014-08-06 12:50:00,15.28,15.28,15.26,15.27,138700.0,12.1878,12.1878,12.1719,12.1798,138700.0
2014-08-06 12:55:00,15.26,15.27,15.24,15.25,791500.0,12.1719,12.1798,12.1559,12.1639,791500.0
2014-08-06 13:00:00,15.25,15.26,15.21,15.21,834400.0,12.1639,12.1719,12.132,12.132,834400.0
2014-08-06 13:05:00,15.21,15.22,15.2,15.21,714700.0,12.132,12.14,12.124,12.132,714700.0
2014-08-06 13:10:00,15.22,15.23,15.21,15.22,330200.0,12.14,12.1479,12.132,12.14,330200.0
2014-08-06 13:15:00,15.23,15.24,15.22,15.24,343200.0,12.1479,12.1559,12.14,12.1559,343200.0
2014-08-06 13:20:00,15.24,15.25,15.22,15.25,724600.0,12.1559,12.1639,12.14,12.1639,724600.0
2014-08-06 13:25:00,15.25,15.25,15.21,15.22,816000.0,12.1639,12.1639,12.132,12.14,816000.0
2014-08-06 13:30:00,15.21,15.22,15.2,15.22,473600.0,12.132,12.14,12.124,12.14,473600.0
2014-08-06 13:35:00,15.21,15.23,15.21,15.22,308500.0,12.132,12.1479,12.132,12.14,308500.0
2014-08-06 13:40:00,15.23,15.23,15.21,15.23,244400.0,12.1479,12.1479,12.132,12.1479,244400.0
2014-08-06 13:45:00,15.23,15.23,15.19,15.2,578500.0,12.1479,12.1479,12.116,12.124,578500.0
2014-08-06 13:50:00,15.2,15.2,15.16,15.17,615400.0,12.124,12.124,12.0921,12.1001,615400.0
2014-08-06 13:55:00,15.17,15.21,15.16,15.19,961200.0,12.1001,12.132,12.0921,12.116,961200.0
2014-08-06 14:00:00,15.18,15.2,15.18,15.19,512900.0,12.1081,12.124,12.1081,12.116,512900.0
2014-08-06 14:05:00,15.19,15.19,15.18,15.19,214600.0,12.116,12.116,12.1081,12.116,214600.0
2014-08-06 14:10:00,15.19,15.19,15.18,15.19,541400.0,12.116,12.116,12.1081,12.116,541400.0
2014-08-06 14:15:00,15.19,15.2,15.18,15.2,496500.0,12.116,12.124,12.1081,12.124,496500.0
2014-08-06 14:20:00,15.2,15.2,15.19,15.2,203500.0,12.124,12.124,12.116,12.124,203500.0
2014-08-06 14:25:00,15.2,15.21,15.19,15.21,387400.0,12.124,12.132,12.116,12.132,387400.0
2014-08-06 14:30:00,15.21,15.21,15.19,15.19,772800.0,12.132,12.132,12.116,12.116,772800.0
2014-08-06 14:35:00,15.19,15.2,15.18,15.2,404000.0,12.116,12.124,12.1081,12.124,404000.0
2014-08-06 14:40:00,15.2,15.23,15.19,15.22,874900.0,12.124,12.1479,12.116,12.14,874900.0
2014-08-06 14:45:00,15.22,15.23,15.19,15.2,311700.0,12.14,12.1479,12.116,12.124,311700.0
2014-08-06 14:50:00,15.2,15.21,15.19,15.2,501600.0,12.124,12.132,12.116,12.124,501600.0
2014-08-06 14:55:00,15.21,15.21,15.19,15.2,445700.0,12.132,12.132,12.116,12.124,445700.0
2014-08-06 15:00:00,15.19,15.21,15.18,15.21,540300.0,12.116,12.132,12.1081,12.132,540300.0
2014-08-06 15:05:00,15.21,15.23,15.2,15.21,740100.0,12.132,12.1479,12.124,12.132,740100.0
2014-08-06 15:10:00,15.21,15.22,15.19,15.19,665700.0,12.132,12.14,12.116,12.116,665700.0
2014-08-06 15:15:00,15.2,15.2,15.17,15.19,762200.0,12.124,12.124,12.1001,12.116,762200.0
2014-08-06 15:20:00,15.19,15.2,15.17,15.2,747600.0,12.116,12.124,12.1001,12.124,747600.0
2014-08-06 15:25:00,15.2,15.21,15.19,15.2,1062300.0,12.124,12.132,12.116,12.124,1062300.0
2014-08-06 15:30:00,15.19,15.2,15.16,15.17,775200.0,12.116,12.124,12.0921,12.1001,775200.0
2014-08-06 15:35:00,15.17,15.18,15.16,15.18,497900.0,12.1001,12.1081,12.0921,12.1081,497900.0
2014-08-06 15:40:00,15.18,15.19,15.17,15.19,830300.0,12.1081,12.116,12.1001,12.116,830300.0
2014-08-06 15:45:00,15.19,15.2,15.18,15.19,1755600.0,12.116,12.124,12.1081,12.116,1755600.0
2014-08-06 15:50:00,15.19,15.2,15.19,15.19,930000.0,12.116,12.124,12.116,12.116,930000.0
2014-08-06 15:55:00,15.2,15.24,15.16,15.19,7175700.0,12.124,12.1559,12.0921,12.116,7175700.0
2014-08-07 09:30:00,15.44,15.44,15.37,15.38,3691200.0,12.3154,12.3154,12.2596,12.2676,3691200.0
2014-08-07 09:35:00,15.38,15.39,15.3,15.3,2306100.0,12.2676,12.2756,12.2038,12.2038,2306100.0
2014-08-07 09:40:00,15.3,15.31,15.25,15.27,2418100.0,12.2038,12.2118,12.1639,12.1798,2418100.0
2014-08-07 09:45:00,15.28,15.28,15.22,15.23,1881500.0,12.1878,12.1878,12.14,12.1479,1881500.0
2014-08-07 09:50:00,15.23,15.3,15.23,15.26,1100900.0,12.1479,12.2038,12.1479,12.1719,1100900.0
2014-08-07 09:55:00,15.26,15.26,15.23,15.26,1035600.0,12.1719,12.1719,12.1479,12.1719,1035600.0
2014-08-07 10:00:00,15.26,15.27,15.25,15.27,741600.0,12.1719,12.1798,12.1639,12.1798,741600.0
2014-08-07 10:05:00,15.27,15.28,15.25,15.27,1934500.0,12.1798,12.1878,12.1639,12.1798,1934500.0
2014-08-07 10:10:00,15.27,15.27,15.23,15.25,1264200.0,12.1798,12.1798,12.1479,12.1639,1264200.0
2014-08-07 10:15:00,15.25,15.26,15.23,15.24,1170600.0,12.1639,12.1719,12.1479,12.1559,1170600.0
2014-08-07 10:20:00,15.24,15.28,15.24,15.28,1312900.0,12.1559,12.1878,12.1559,12.1878,1312900.0
2014-08-07 10:25:00,15.28,15.3,15.27,15.28,1475200.0,12.1878,12.2038,12.1798,12.1878,1475200.0
2014-08-07 10:30:00,15.29,15.29,15.27,15.29,623800.0,12.1958,12.1958,12.1798,12.1958,623800.0
2014-08-07 10:35:00,15.29,15.3,15.27,15.28,1077400.0,12.1958,12.2038,12.1798,12.1878,1077400.0
2014-08-07 10:40:00,15.28,15.28,15.24,15.25,932000.0,12.1878,12.1878,12.1559,12.1639,932000.0
2014-08-07 10:45:00,15.25,15.27,15.24,15.24,812300.0,12.1639,12.1798,12.1559,12.1559,812300.0
2014-08-07 10:50:00,15.24,15.25,15.2,15.23,1291700.0,12.1559,12.1639,12.124,12.1479,1291700.0
2014-08-07 10:55:00,15.23,15.26,15.22,15.26,606900.0,12.1479,12.1719,12.14,12.1719,606900.0
2014-08-07 11:00:00,15.25,15.26,15.24,15.25,884700.0,12.1639,12.1719,12.1559,12.1639,884700.0
2014-08-07 11:05:00,15.25,15.25,15.21,15.24,863300.0,12.1639,12.1639,12.132,12.1559,863300.0
2014-08-07 11:10:00,15.24,15.25,15.21,15.22,739900.0,12.1559,12.1639,12.132,12.14,739900.0
2014-08-07 11:15:00,15.21,15.25,15.2,15.25,1479000.0,12.132,12.1639,12.124,12.1639,1479000.0
2014-08-07 11:20:00,15.25,15.28,15.24,15.28,1514800.0,12.1639,12.1878,12.1559,12.1878,1514800.0
2014-08-07 11:25:00,15.28,15.29,15.25,15.27,1187400.0,12.1878,12.1958,12.1639,12.1798,1187400.0
2014-08-07 11:30:00,15.27,15.29,15.25,15.28,707800.0,12.1798,12.1958,12.1639,12.1878,707800.0
2014-08-07 11:35:00,15.28,15.29,15.27,15.28,1045000.0,12.1878,12.1958,12.1798,12.1878,1045000.0
2014-08-07 11:40:00,15.28,15.28,15.25,15.27,358800.0,12.1878,12.1878,12.1639,12.1798,358800.0
2014-08-07 11:45:00,15.27,15.27,15.21,15.23,1470100.0,12.1798,12.1798,12.132,12.1479,1470100.0
2014-08-07 11:50:00,15.23,15.25,15.21,15.22,1183400.0,12.1479,12.1639,12.132,12.14,1183400.0
2014-08-07 11:55:00,15.21,15.24,15.21,15.24,585500.0,12.132,12.1559,12.132,12.1559,585500.0
2014-08-07 12:00:00,15.24,15.25,15.21,15.25,763800.0,12.1559,12.1639,12.132,12.1639,763800.0
2014-08-07 12:05:00,15.24,15.27,15.23,15.26,944300.0,12.1559,12.1798,12.1479,12.1719,944300.0
2014-08-07 12:10:00,15.26,15.27,15.25,15.25,502300.0,12.1719,12.1798,12.1639,12.1639,502300.0
2014-08-07 12:15:00,15.25,15.26,15.21,15.22,723800.0,12.1639,12.1719,12.132,12.14,723800.0
2014-08-07 12:20:00,15.21,15.23,15.2,15.22,465000.0,12.132,12.1479,12.124,12.14,465000.0
2014-08-07 12:25:00,15.23,15.25,15.22,15.22,647700.0,12.1479,12.1639,12.14,12.14,647700.0
2014-08-07 12:30:00,15.23,15.23,15.2,15.21,599000.0,12.1479,12.1479,12.124,12.132,599000.0
2014-08-07 12:35:00,15.21,15.21,15.18,15.21,1419900.0,12.132,12.132,12.1081,12.132,1419900.0
2014-08-07 12:40:00,15.2,15.21,15.2,15.21,263600.0,12.124,12.132,12.124,12.132,263600.0
2014-08-07 12:45:00,15.21,15.23,15.2,15.23,511500.0,12.132,12.1479,12.124,12.1479,511500.0
2014-08-07 12:50:00,15.23,15.23,15.21,15.22,458700.0,12.1479,12.1479,12.132,12.14,458700.0
2014-08-07 12:55:00,15.22,15.22,15.2,15.2,246300.0,12.14,12.14,12.124,12.124,246300.0
2014-08-07 13:00:00,15.2,15.23,15.2,15.23,486000.0,12.124,12.1479,12.124,12.1479,486000.0
2014-08-07 13:05:00,15.23,15.24,15.22,15.24,296600.0,12.1479,12.1559,12.14,12.1559,296600.0
2014-08-07 13:10:00,15.24,15.25,15.23,15.24,287200.0,12.1559,12.1639,12.1479,12.1559,287200.0
2014-08-07 13:15:00,15.23,15.25,15.22,15.22,382500.0,12.1479,12.1639,12.14,12.14,382500.0
2014-08-07 13:20:00,15.23,15.23,15.21,15.21,233800.0,12.1479,12.1479,12.132,12.132,233800.0
2014-08-07 13:25:00,15.21,15.24,15.21,15.23,439300.0,12.132,12.1559,12.132,12.1479,439300.0
2014-08-07 13:30:00,15.23,15.24,15.22,15.22,430000.0,12.1479,12.1559,12.14,12.14,430000.0
2014-08-07 13:35:00,15.23,15.23,15.21,15.21,421300.0,12.1479,12.1479,12.132,12.132,421300.0
2014-08-07 13:40:00,15.22,15.24,15.21,15.23,462100.0,12.14,12.1559,12.132,12.1479,462100.0
2014-08-07 13:45:00,15.23,15.24,15.21,15.22,364700.0,12.1479,12.1559,12.132,12.14,364700.0
2014-08-07 13:50:00,15.22,15.22,15.21,15.22,77700.0,12.14,12.14,12.132,12.14,77700.0
2014-08-07 13:55:00,15.21,15.23,15.21,15.21,402700.0,12.132,12.1479,12.132,12.132,402700.0
2014-08-07 14:00:00,15.21,15.22,15.19,15.2,1656100.0,12.132,12.14,12.116,12.124,1656100.0
2014-08-07 14:05:00,15.21,15.22,15.2,15.21,494900.0,12.132,12.14,12.124,12.132,494900.0
2014-08-07 14:10:00,15.21,15.22,15.2,15.21,575900.0,12.132,12.14,12.124,12.132,575900.0
2014-08-07 14:15:00,15.21,15.22,15.19,15.2,686200.0,12.132,12.14,12.116,12.124,686200.0
2014-08-07 14:20:00,15.2,15.21,15.19,15.2,209200.0,12.124,12.132,12.116,12.124,209200.0
2014-08-07 14:25:00,15.2,15.21,15.19,15.2,499400.0,12.124,12.132,12.116,12.124,499400.0
2014-08-07 14:30:00,15.2,15.2,15.18,15.19,556700.0,12.124,12.124,12.1081,12.116,556700.0
2014-08-07 14:35:00,15.19,15.19,15.17,15.17,653700.0,12.116,12.116,12.1001,12.1001,653700.0
2014-08-07 14:40:00,15.18,15.19,15.17,15.17,455300.0,12.1081,12.116,12.1001,12.1001,455300.0
2014-08-07 14:45:00,15.17,15.18,15.17,15.18,298800.0,12.1001,12.1081,12.1001,12.1081,298800.0
2014-08-07 14:50:00,15.18,15.18,15.16,15.17,410100.0,12.1081,12.1081,12.0921,12.1001,410100.0
2014-08-07 14:55:00,15.17,15.17,15.15,15.16,767300.0,12.1001,12.1001,12.0841,12.0921,767300.0
2014-08-07 15:00:00,15.16,15.17,15.15,15.16,486800.0,12.0921,12.1001,12.0841,12.0921,486800.0
2014-08-07 15:05:00,15.17,15.17,15.12,15.14,1437800.0,12.1001,12.1001,12.0602,12.0762,1437800.0
2014-08-07 15:10:00,15.14,15.14,15.11,15.11,928200.0,12.0762,12.0762,12.0522,12.0522,928200.0
2014-08-07 15:15:00,15.12,15.13,15.09,15.13,1789500.0,12.0602,12.0682,12.0363,12.0682,1789500.0
2014-08-07 15:20:00,15.12,15.12,15.09,15.11,1027200.0,12.0602,12.0602,12.0363,12.0522,1027200.0
2014-08-07 15:25:00,15.1,15.13,15.1,15.13,650900.0,12.0442,12.0682,12.0442,12.0682,650900.0
2014-08-07 15:30:00,15.13,15.14,15.11,15.13,955200.0,12.0682,12.0762,12.0522,12.0682,955200.0
2014-08-07 15:35:00,15.13,15.14,15.1,15.14,1515000.0,12.0682,12.0762,12.0442,12.0762,1515000.0
2014-08-07 15:40:00,15.13,15.14,15.11,15.13,934800.0,12.0682,12.0762,12.0522,12.0682,934800.0
2014-08-07 15:45:00,15.12,15.14,15.12,15.13,911400.0,12.0602,12.0762,12.0602,12.0682,911400.0
2014-08-07 15:50:00,15.12,15.16,15.12,15.15,1583900.0,12.0602,12.0921,12.0602,12.0841,1583900.0
2014-08-07 15:55:00,15.16,15.16,15.12,15.12,4295600.0,12.0921,12.0921,12.0602,12.0602,4295600.0
2014-08-08 09:30:00,15.08,15.11,15.01,15.02,2485500.0,12.0283,12.0522,11.9725,11.9804,2485500.0
2014-08-08 09:35:00,15.02,15.09,15.01,15.07,1229900.0,11.9804,12.0363,11.9725,12.0203,1229900.0
2014-08-08 09:40:00,15.06,15.07,15.02,15.02,1261300.0,12.0123,12.0203,11.9804,11.9804,1261300.0
2014-08-08 09:45:00,15.03,15.05,15.02,15.05,482800.0,11.9884,12.0044,11.9804,12.0044,482800.0
2014-08-08 09:50:00,15.04,15.07,15.04,15.06,607000.0,11.9964,12.0203,11.9964,12.0123,607000.0
2014-08-08 09:55:00,15.07,15.09,15.04,15.04,1121300.0,12.0203,12.0363,11.9964,11.9964,1121300.0
2014-08-08 10:00:00,15.04,15.08,15.03,15.06,849300.0,11.9964,12.0283,11.9884,12.0123,849300.0
2014-08-08 10:05:00,15.07,15.09,15.03,15.05,869700.0,12.0203,12.0363,11.9884,12.0044,869700.0
2014-08-08 10:10:00,15.05,15.07,15.02,15.03,525500.0,12.0044,12.0203,11.9804,11.9884,525500.0
2014-08-08 10:15:00,15.03,15.06,15.02,15.04,718200.0,11.9884,12.0123,11.9804,11.9964,718200.0
2014-08-08 10:20:00,15.04,15.06,15.02,15.03,814800.0,11.9964,12.0123,11.9804,11.9884,814800.0
2014-08-08 10:25:00,15.03,15.03,14.99,15.0,1542700.0,11.9884,11.9884,11.9565,11.9645,1542700.0
2014-08-08 10:30:00,15.01,15.02,14.99,15.01,869000.0,11.9725,11.9804,11.9565,11.9725,869000.0
2014-08-08 10:35:00,15.0,15.04,15.0,15.03,787000.0,11.9645,11.9964,11.9645,11.9884,787000.0
2014-08-08 10:40:00,15.03,15.07,15.02,15.05,707600.0,11.9884,12.0203,11.9804,12.0044,707600.0
2014-08-08 10:45:00,15.05,15.08,15.04,15.04,805100.0,12.0044,12.0283,11.9964,11.9964,805100.0
2014-08-08 10:50:00,15.04,15.06,15.04,15.06,869300.0,11.9964,12.0123,11.9964,12.0123,869300.0
2014-08-08 10:55:00,15.06,15.07,15.05,15.06,433300.0,12.0123,12.0203,12.0044,12.0123,433300.0
2014-08-08 11:00:00,15.06,15.06,15.04,15.05,360900.0,12.0123,12.0123,11.9964,12.0044,360900.0
2014-08-08 11:05:00,15.05,15.08,15.04,15.06,628200.0,12.0044,12.0283,11.9964,12.0123,628200.0
2014-08-08 11:10:00,15.06,15.09,15.05,15.08,667400.0,12.0123,12.0363,12.0044,12.0283,667400.0
2014-08-08 11:15:00,15.08,15.08,15.05,15.07,598100.0,12.0283,12.0283,12.0044,12.0203,598100.0
2014-08-08 11:20:00,15.06,15.07,15.04,15.05,312700.0,12.0123,12.0203,11.9964,12.0044,312700.0
2014-08-08 11:25:00,15.06,15.07,15.04,15.07,1113100.0,12.0123,12.0203,11.9964,12.0203,1113100.0
2014-08-08 11:30:00,15.07,15.08,15.05,15.06,751800.0,12.0203,12.0283,12.0044,12.0123,751800.0
2014-08-08 11:35:00,15.06,15.07,15.04,15.04,418400.0,12.0123,12.0203,11.9964,11.9964,418400.0
2014-08-08 11:40:00,15.05,15.05,15.04,15.04,142600.0,12.0044,12.0044,11.9964,11.9964,142600.0
2014-08-08 11:45:00,15.05,15.05,15.04,15.05,211500.0,12.0044,12.0044,11.9964,12.0044,211500.0
2014-08-08 11:50:00,15.05,15.06,15.04,15.04,512700.0,12.0044,12.0123,11.9964,11.9964,512700.0
2014-08-08 11:55:00,15.05,15.08,15.04,15.08,453100.0,12.0044,12.0283,11.9964,12.0283,453100.0
2014-08-08 12:00:00,15.08,15.08,15.07,15.07,161200.0,12.0283,12.0283,12.0203,12.0203,161200.0
2014-08-08 12:05:00,15.07,15.08,15.06,15.07,268100.0,12.0203,12.0283,12.0123,12.0203,268100.0
2014-08-08 12:10:00,15.07,15.07,15.06,15.07,76100.0,12.0203,12.0203,12.0123,12.0203,76100.0
2014-08-08 12:15:00,15.07,15.07,15.05,15.05,242100.0,12.0203,12.0203,12.0044,12.0044,242100.0
2014-08-08 12:20:00,15.06,15.06,15.05,15.06,150100.0,12.0123,12.0123,12.0044,12.0123,150100.0
2014-08-08 12:25:00,15.06,15.06,15.04,15.05,359900.0,12.0123,12.0123,11.9964,12.0044,359900.0
2014-08-08 12:30:00,15.04,15.06,15.04,15.06,424200.0,11.9964,12.0123,11.9964,12.0123,424200.0
2014-08-08 12:35:00,15.06,15.06,15.04,15.06,397700.0,12.0123,12.0123,11.9964,12.0123,397700.0
2014-08-08 12:40:00,15.06,15.06,15.05,15.06,74600.0,12.0123,12.0123,12.0044,12.0123,74600.0
2014-08-08 12:45:00,15.05,15.07,15.05,15.07,224500.0,12.0044,12.0203,12.0044,12.0203,224500.0
2014-08-08 12:50:00,15.07,15.08,15.06,15.08,212000.0,12.0203,12.0283,12.0123,12.0283,212000.0
2014-08-08 12:55:00,15.08,15.08,15.06,15.06,148100.0,12.0283,12.0283,12.0123,12.0123,148100.0
2014-08-08 13:00:00,15.07,15.08,15.06,15.07,244200.0,12.0203,12.0283,12.0123,12.0203,244200.0
2014-08-08 13:05:00,15.08,15.09,15.07,15.08,519400.0,12.0283,12.0363,12.0203,12.0283,519400.0
2014-08-08 13:10:00,15.09,15.09,15.07,15.08,486200.0,12.0363,12.0363,12.0203,12.0283,486200.0
2014-08-08 13:15:00,15.09,15.13,15.08,15.13,720800.0,12.0363,12.0682,12.0283,12.0682,720800.0
2014-08-08 13:20:00,15.13,15.15,15.12,15.15,563300.0,12.0682,12.0841,12.0602,12.0841,563300.0
2014-08-08 13:25:00,15.15,15.16,15.14,15.15,625500.0,12.0841,12.0921,12.0762,12.0841,625500.0
2014-08-08 13:30:00,15.16,15.16,15.13,15.15,643500.0,12.0921,12.0921,12.0682,12.0841,643500.0
2014-08-08 13:35:00,15.15,15.16,15.14,15.16,455800.0,12.0841,12.0921,12.0762,12.0921,455800.0
2014-08-08 13:40:00,15.15,15.18,15.15,15.17,1215500.0,12.0841,12.1081,12.0841,12.1001,1215500.0
2014-08-08 13:45:00,15.17,15.19,15.17,15.19,514400.0,12.1001,12.116,12.1001,12.116,514400.0
2014-08-08 13:50:00,15.19,15.19,15.16,15.17,536500.0,12.116,12.116,12.0921,12.1001,536500.0
2014-08-08 13:55:00,15.16,15.18,15.16,15.18,740500.0,12.0921,12.1081,12.0921,12.1081,740500.0
2014-08-08 14:00:00,15.18,15.18,15.16,15.18,625400.0,12.1081,12.1081,12.0921,12.1081,625400.0
2014-08-08 14:05:00,15.18,15.19,15.16,15.18,601600.0,12.1081,12.116,12.0921,12.1081,601600.0
2014-08-08 14:10:00,15.17,15.18,15.14,15.15,581200.0,12.1001,12.1081,12.0762,12.0841,581200.0
2014-08-08 14:15:00,15.15,15.16,15.14,15.16,277000.0,12.0841,12.0921,12.0762,12.0921,277000.0
2014-08-08 14:20:00,15.16,15.16,15.15,15.16,148400.0,12.0921,12.0921,12.0841,12.0921,148400.0
2014-08-08 14:25:00,15.16,15.16,15.15,15.16,214000.0,12.0921,12.0921,12.0841,12.0921,214000.0
2014-08-08 14:30:00,15.15,15.16,15.14,15.14,449900.0,12.0841,12.0921,12.0762,12.0762,449900.0
2014-08-08 14:35:00,15.14,15.17,15.14,15.16,330500.0,12.0762,12.1001,12.0762,12.0921,330500.0
2014-08-08 14:40:00,15.16,15.17,15.13,15.13,808600.0,12.0921,12.1001,12.0682,12.0682,808600.0
2014-08-08 14:45:00,15.13,15.15,15.13,15.15,222600.0,12.0682,12.0841,12.0682,12.0841,222600.0
2014-08-08 14:50:00,15.15,15.15,15.13,15.14,188000.0,12.0841,12.0841,12.0682,12.0762,188000.0
2014-08-08 14:55:00,15.13,15.14,15.13,15.13,146500.0,12.0682,12.0762,12.0682,12.0682,146500.0
2014-08-08 15:00:00,15.13,15.13,15.12,15.12,352700.0,12.0682,12.0682,12.0602,12.0602,352700.0
2014-08-08 15:05:00,15.13,15.14,15.12,15.12,251100.0,12.0682,12.0762,12.0602,12.0602,251100.0
2014-08-08 15:10:00,15.12,15.13,15.11,15.13,542500.0,12.0602,12.0682,12.0522,12.0682,542500.0
2014-08-08 15:15:00,15.13,15.13,15.12,15.13,269500.0,12.0682,12.0682,12.0602,12.0682,269500.0
2014-08-08 15:20:00,15.12,15.15,15.12,15.13,1063300.0,12.0602,12.0841,12.0602,12.0682,1063300.0
2014-08-08 15:25:00,15.13,15.16,15.13,15.16,920500.0,12.0682,12.0921,12.0682,12.0921,920500.0
2014-08-08 15:30:00,15.16,15.18,15.15,15.16,872400.0,12.0921,12.1081,12.0841,12.0921,872400.0
2014-08-08 15:35:00,15.16,15.17,15.14,15.15,1049900.0,12.0921,12.1001,12.0762,12.0841,1049900.0
2014-08-08 15:40:00,15.15,15.17,15.14,15.17,771100.0,12.0841,12.1001,12.0762,12.1001,771100.0
2014-08-08 15:45:00,15.17,15.18,15.17,15.18,726300.0,12.1001,12.1081,12.1001,12.1081,726300.0
2014-08-08 15:50:00,15.18,15.2,15.17,15.2,2063300.0,12.1081,12.124,12.1001,12.124,2063300.0
2014-08-08 15:55:00,15.2,15.2,15.19,15.2,2546000.0,12.124,12.124,12.116,12.124,2546000.0
2014-08-11 09:30:00,15.26,15.27,15.2,15.2,1966400.0,12.1719,12.1798,12.124,12.124,1966400.0
2014-08-11 09:35:00,15.21,15.21,15.16,15.18,1169400.0,12.132,12.132,12.0921,12.1081,1169400.0
2014-08-11 09:40:00,15.18,15.2,15.16,15.17,578400.0,12.1081,12.124,12.0921,12.1001,578400.0
2014-08-11 09:45:00,15.17,15.18,15.15,15.15,941300.0,12.1001,12.1081,12.0841,12.0841,941300.0
2014-08-11 09:50:00,15.15,15.18,15.15,15.17,415200.0,12.0841,12.1081,12.0841,12.1001,415200.0
2014-08-11 09:55:00,15.18,15.2,15.18,15.18,415500.0,12.1081,12.124,12.1081,12.1081,415500.0
2014-08-11 10:00:00,15.18,15.2,15.18,15.19,438600.0,12.1081,12.124,12.1081,12.116,438600.0
2014-08-11 10:05:00,15.2,15.21,15.18,15.21,556300.0,12.124,12.132,12.1081,12.132,556300.0
2014-08-11 10:10:00,15.21,15.22,15.2,15.21,667300.0,12.132,12.14,12.124,12.132,667300.0
2014-08-11 10:15:00,15.21,15.21,15.19,15.2,494600.0,12.132,12.132,12.116,12.124,494600.0
2014-08-11 10:20:00,15.19,15.2,15.19,15.2,160700.0,12.116,12.124,12.116,12.124,160700.0
2014-08-11 10:25:00,15.19,15.21,15.19,15.2,343500.0,12.116,12.132,12.116,12.124,343500.0
2014-08-11 10:30:00,15.2,15.21,15.19,15.21,433500.0,12.124,12.132,12.116,12.132,433500.0
2014-08-11 10:35:00,15.21,15.23,15.21,15.23,628800.0,12.132,12.1479,12.132,12.1479,628800.0
2014-08-11 10:40:00,15.23,15.23,15.22,15.22,252200.0,12.1479,12.1479,12.14,12.14,252200.0
2014-08-11 10:45:00,15.23,15.23,15.21,15.23,479500.0,12.1479,12.1479,12.132,12.1479,479500.0
2014-08-11 10:50:00,15.23,15.24,15.19,15.21,736400.0,12.1479,12.1559,12.116,12.132,736400.0
2014-08-11 10:55:00,15.21,15.21,15.18,15.19,531300.0,12.132,12.132,12.1081,12.116,531300.0
2014-08-11 11:00:00,15.2,15.2,15.18,15.2,372100.0,12.124,12.124,12.1081,12.124,372100.0
2014-08-11 11:05:00,15.19,15.22,15.19,15.22,317300.0,12.116,12.14,12.116,12.14,317300.0
2014-08-11 11:10:00,15.22,15.24,15.21,15.24,694300.0,12.14,12.1559,12.132,12.1559,694300.0
2014-08-11 11:15:00,15.23,15.25,15.23,15.25,529200.0,12.1479,12.1639,12.1479,12.1639,529200.0
2014-08-11 11:20:00,15.25,15.26,15.24,15.24,580500.0,12.1639,12.1719,12.1559,12.1559,580500.0
2014-08-11 11:25:00,15.24,15.25,15.23,15.24,322400.0,12.1559,12.1639,12.1479,12.1559,322400.0
2014-08-11 11:30:00,15.24,15.26,15.23,15.26,638100.0,12.1559,12.1719,12.1479,12.1719,638100.0
2014-08-11 11:35:00,15.26,15.26,15.23,15.23,256900.0,12.1719,12.1719,12.1479,12.1479,256900.0
2014-08-11 11:40:00,15.23,15.24,15.23,15.23,158000.0,12.1479,12.1559,12.1479,12.1479,158000.0
2014-08-11 11:45:00,15.23,15.24,15.22,15.23,227400.0,12.1479,12.1559,12.14,12.1479,227400.0
2014-08-11 11:50:00,15.22,15.23,15.22,15.22,231300.0,12.14,12.1479,12.14,12.14,231300.0
2014-08-11 11:55:00,15.23,15.25,15.22,15.25,371100.0,12.1479,12.1639,12.14,12.1639,371100.0
2014-08-11 12:00:00,15.25,15.25,15.22,15.24,482600.0,12.1639,12.1639,12.14,12.1559,482600.0
2014-08-11 12:05:00,15.24,15.25,15.23,15.25,409300.0,12.1559,12.1639,12.1479,12.1639,409300.0
2014-08-11 12:10:00,15.25,15.25,15.23,15.25,445600.0,12.1639,12.1639,12.1479,12.1639,445600.0
2014-08-11 12:15:00,15.25,15.25,15.23,15.24,273600.0,12.1639,12.1639,12.1479,12.1559,273600.0
2014-08-11 12:20:00,15.24,15.25,15.23,15.25,177500.0,12.1559,12.1639,12.1479,12.1639,177500.0
2014-08-11 12:25:00,15.25,15.26,15.24,15.26,236600.0,12.1639,12.1719,12.1559,12.1719,236600.0
2014-08-11 12:30:00,15.25,15.26,15.25,15.25,309000.0,12.1639,12.1719,12.1639,12.1639,309000.0
2014-08-11 12:35:00,15.26,15.26,15.25,15.26,297700.0,12.1719,12.1719,12.1639,12.1719,297700.0
2014-08-11 12:40:00,15.26,15.26,15.25,15.26,289000.0,12.1719,12.1719,12.1639,12.1719,289000.0
2014-08-11 12:45:00,15.26,15.26,15.25,15.26,306000.0,12.1719,12.1719,12.1639,12.1719,306000.0
2014-08-11 12:50:00,15.26,15.26,15.25,15.26,479000.0,12.1719,12.1719,12.1639,12.1719,479000.0
2014-08-11 12:55:00,15.26,15.26,15.24,15.24,308100.0,12.1719,12.1719,12.1559,12.1559,308100.0
2014-08-11 13:00:00,15.24,15.25,15.24,15.25,151600.0,12.1559,12.1639,12.1559,12.1639,151600.0
2014-08-11 13:05:00,15.25,15.25,15.24,15.25,297200.0,12.1639,12.1639,12.1559,12.1639,297200.0
2014-08-11 13:10:00,15.24,15.25,15.24,15.25,241200.0,12.1559,12.1639,12.1559,12.1639,241200.0
2014-08-11 13:15:00,15.25,15.25,15.24,15.25,160300.0,12.1639,12.1639,12.1559,12.1639,160300.0
2014-08-11 13:20:00,15.25,15.25,15.24,15.24,280000.0,12.1639,12.1639,12.1559,12.1559,280000.0
2014-08-11 13:25:00,15.24,15.25,15.21,15.21,453600.0,12.1559,12.1639,12.132,12.132,453600.0
2014-08-11 13:30:00,15.21,15.23,15.21,15.23,207800.0,12.132,12.1479,12.132,12.1479,207800.0
2014-08-11 13:35:00,15.22,15.23,15.22,15.23,116300.0,12.14,12.1479,12.14,12.1479,116300.0
2014-08-11 13:40:00,15.22,15.23,15.21,15.21,195000.0,12.14,12.1479,12.132,12.132,195000.0
2014-08-11 13:45:00,15.21,15.22,15.21,15.22,143300.0,12.132,12.14,12.132,12.14,143300.0
2014-08-11 13:50:00,15.21,15.23,15.2,15.2,489300.0,12.132,12.1479,12.124,12.124,489300.0
2014-08-11 13:55:00,15.21,15.21,15.18,15.19,370500.0,12.132,12.132,12.1081,12.116,370500.0
2014-08-11 14:00:00,15.18,15.2,15.17,15.19,652600.0,12.1081,12.124,12.1001,12.116,652600.0
2014-08-11 14:05:00,15.19,15.2,15.17,15.19,628300.0,12.116,12.124,12.1001,12.116,628300.0
2014-08-11 14:10:00,15.19,15.19,15.18,15.19,181400.0,12.116,12.116,12.1081,12.116,181400.0
2014-08-11 14:15:00,15.18,15.21,15.18,15.2,580200.0,12.1081,12.132,12.1081,12.124,580200.0
2014-08-11 14:20:00,15.2,15.2,15.19,15.2,83500.0,12.124,12.124,12.116,12.124,83500.0
2014-08-11 14:25:00,15.19,15.2,15.17,15.19,557100.0,12.116,12.124,12.1001,12.116,557100.0
2014-08-11 14:30:00,15.18,15.19,15.17,15.19,276000.0,12.1081,12.116,12.1001,12.116,276000.0
2014-08-11 14:35:00,15.19,15.2,15.18,15.19,424300.0,12.116,12.124,12.1081,12.116,424300.0
2014-08-11 14:40:00,15.19,15.19,15.18,15.18,243500.0,12.116,12.116,12.1081,12.1081,243500.0
2014-08-11 14:45:00,15.19,15.2,15.18,15.2,306800.0,12.116,12.124,12.1081,12.124,306800.0
2014-08-11 14:50:00,15.2,15.2,15.18,15.18,276500.0,12.124,12.124,12.1081,12.1081,276500.0
2014-08-11 14:55:00,15.19,15.19,15.18,15.18,261600.0,12.116,12.116,12.1081,12.1081,261600.0
2014-08-11 15:00:00,15.19,15.21,15.18,15.2,363000.0,12.116,12.132,12.1081,12.124,363000.0
2014-08-11 15:05:00,15.21,15.22,15.2,15.22,368600.0,12.132,12.14,12.124,12.14,368600.0
2014-08-11 15:10:00,15.21,15.22,15.21,15.22,215100.0,12.132,12.14,12.132,12.14,215100.0
2014-08-11 15:15:00,15.22,15.22,15.21,15.21,346700.0,12.14,12.14,12.132,12.132,346700.0
2014-08-11 15:20:00,15.21,15.22,15.21,15.21,227700.0,12.132,12.14,12.132,12.132,227700.0
2014-08-11 15:25:00,15.22,15.22,15.2,15.21,244400.0,12.14,12.14,12.124,12.132,244400.0
2014-08-11 15:30:00,15.2,15.21,15.2,15.21,218800.0,12.124,12.132,12.124,12.132,218800.0
2014-08-11 15:35:00,15.21,15.21,15.19,15.19,471600.0,12.132,12.132,12.116,12.116,471600.0
2014-08-11 15:40:00,15.19,15.2,15.18,15.18,682400.0,12.116,12.124,12.1081,12.1081,682400.0
2014-08-11 15:45:00,15.18,15.19,15.17,15.19,662800.0,12.1081,12.116,12.1001,12.116,662800.0
2014-08-11 15:50:00,15.18,15.2,15.18,15.19,874600.0,12.1081,12.124,12.1081,12.116,874600.0
2014-08-11 15:55:00,15.2,15.22,15.19,15.21,2558300.0,12.124,12.14,12.116,12.132,2558300.0
2014-08-12 09:30:00,15.18,15.21,15.15,15.21,1119900.0,12.1081,12.132,12.0841,12.132,1119900.0
2014-08-12 09:35:00,15.2,15.27,15.19,15.27,921100.0,12.124,12.1798,12.116,12.1798,921100.0
2014-08-12 09:40:00,15.27,15.28,15.24,15.25,689000.0,12.1798,12.1878,12.1559,12.1639,689000.0
2014-08-12 09:45:00,15.26,15.28,15.25,15.27,624000.0,12.1719,12.1878,12.1639,12.1798,624000.0
2014-08-12 09:50:00,15.27,15.28,15.23,15.24,810700.0,12.1798,12.1878,12.1479,12.1559,810700.0
2014-08-12 09:55:00,15.24,15.26,15.23,15.26,632700.0,12.1559,12.1719,12.1479,12.1719,632700.0
2014-08-12 10:00:00,15.26,15.27,15.24,15.27,1137400.0,12.1719,12.1798,12.1559,12.1798,1137400.0
2014-08-12 10:05:00,15.27,15.28,15.23,15.25,888200.0,12.1798,12.1878,12.1479,12.1639,888200.0
2014-08-12 10:10:00,15.24,15.27,15.23,15.26,618300.0,12.1559,12.1798,12.1479,12.1719,618300.0
2014-08-12 10:15:00,15.26,15.29,15.25,15.28,614400.0,12.1719,12.1958,12.1639,12.1878,614400.0
2014-08-12 10:20:00,15.29,15.3,15.28,15.29,580000.0,12.1958,12.2038,12.1878,12.1958,580000.0
2014-08-12 10:25:00,15.29,15.29,15.26,15.28,376700.0,12.1958,12.1958,12.1719,12.1878,376700.0
2014-08-12 10:30:00,15.29,15.29,15.26,15.27,422200.0,12.1958,12.1958,12.1719,12.1798,422200.0
2014-08-12 10:35:00,15.27,15.28,15.26,15.27,382600.0,12.1798,12.1878,12.1719,12.1798,382600.0
2014-08-12 10:40:00,15.28,15.28,15.22,15.22,549800.0,12.1878,12.1878,12.14,12.14,549800.0
2014-08-12 10:45:00,15.22,15.24,15.2,15.22,757600.0,12.14,12.1559,12.124,12.14,757600.0
2014-08-12 10:50:00,15.22,15.23,15.21,15.23,833800.0,12.14,12.1479,12.132,12.1479,833800.0
2014-08-12 10:55:00,15.22,15.24,15.21,15.23,376900.0,12.14,12.1559,12.132,12.1479,376900.0
2014-08-12 11:00:00,15.22,15.22,15.18,15.19,736500.0,12.14,12.14,12.1081,12.116,736500.0
2014-08-12 11:05:00,15.19,15.2,15.17,15.19,405500.0,12.116,12.124,12.1001,12.116,405500.0
2014-08-12 11:10:00,15.19,15.2,15.18,15.2,332600.0,12.116,12.124,12.1081,12.124,332600.0
2014-08-12 11:15:00,15.19,15.2,15.19,15.2,171800.0,12.116,12.124,12.116,12.124,171800.0
2014-08-12 11:20:00,15.2,15.21,15.19,15.21,209600.0,12.124,12.132,12.116,12.132,209600.0
2014-08-12 11:25:00,15.2,15.21,15.2,15.21,234300.0,12.124,12.132,12.124,12.132,234300.0
2014-08-12 11:30:00,15.2,15.21,15.2,15.21,187500.0,12.124,12.132,12.124,12.132,187500.0
2014-08-12 11:35:00,15.21,15.21,15.2,15.2,99100.0,12.132,12.132,12.124,12.124,99100.0
2014-08-12 11:40:00,15.2,15.21,15.19,15.2,167100.0,12.124,12.132,12.116,12.124,167100.0
2014-08-12 11:45:00,15.19,15.2,15.18,15.19,355000.0,12.116,12.124,12.1081,12.116,355000.0
2014-08-12 11:50:00,15.19,15.2,15.19,15.19,68500.0,12.116,12.124,12.116,12.116,68500.0
2014-08-12 11:55:00,15.2,15.2,15.18,15.18,178900.0,12.124,12.124,12.1081,12.1081,178900.0
2014-08-12 12:00:00,15.18,15.19,15.16,15.17,610100.0,12.1081,12.116,12.0921,12.1001,610100.0
2014-08-12 12:05:00,15.17,15.18,15.15,15.17,369200.0,12.1001,12.1081,12.0841,12.1001,369200.0
2014-08-12 12:10:00,15.17,15.19,15.16,15.18,180600.0,12.1001,12.116,12.0921,12.1081,180600.0
2014-08-12 12:15:00,15.18,15.2,15.18,15.18,346300.0,12.1081,12.124,12.1081,12.1081,346300.0
2014-08-12 12:20:00,15.18,15.19,15.17,15.18,146600.0,12.1081,12.116,12.1001,12.1081,146600.0
2014-08-12 12:25:00,15.19,15.2,15.18,15.18,121400.0,12.116,12.124,12.1081,12.1081,121400.0
2014-08-12 12:30:00,15.19,15.21,15.18,15.2,310700.0,12.116,12.132,12.1081,12.124,310700.0
2014-08-12 12:35:00,15.2,15.22,15.2,15.21,452600.0,12.124,12.14,12.124,12.132,452600.0
2014-08-12 12:40:00,15.21,15.25,15.21,15.21,942600.0,12.132,12.1639,12.132,12.132,942600.0
2014-08-12 12:45:00,15.21,15.22,15.21,15.22,89300.0,12.132,12.14,12.132,12.14,89300.0
2014-08-12 12:50:00,15.21,15.21,15.2,15.2,76200.0,12.132,12.132,12.124,12.124,76200.0
2014-08-12 12:55:00,15.2,15.22,15.19,15.2,277900.0,12.124,12.14,12.116,12.124,277900.0
2014-08-12 13:00:00,15.2,15.2,15.19,15.2,116900.0,12.124,12.124,12.116,12.124,116900.0
2014-08-12 13:05:00,15.2,15.21,15.19,15.2,318300.0,12.124,12.132,12.116,12.124,318300.0
2014-08-12 13:10:00,15.2,15.21,15.2,15.2,112600.0,12.124,12.132,12.124,12.124,112600.0
2014-08-12 13:15:00,15.2,15.21,15.19,15.19,204600.0,12.124,12.132,12.116,12.116,204600.0
2014-08-12 13:20:00,15.19,15.2,15.18,15.18,188400.0,12.116,12.124,12.1081,12.1081,188400.0
2014-08-12 13:25:00,15.18,15.2,15.18,15.2,179800.0,12.1081,12.124,12.1081,12.124,179800.0
2014-08-12 13:30:00,15.2,15.2,15.18,15.18,147900.0,12.124,12.124,12.1081,12.1081,147900.0
2014-08-12 13:35:00,15.19,15.2,15.18,15.19,211800.0,12.116,12.124,12.1081,12.116,211800.0
2014-08-12 13:40:00,15.19,15.2,15.19,15.2,50000.0,12.116,12.124,12.116,12.124,50000.0
2014-08-12 13:45:00,15.2,15.2,15.18,15.2,155600.0,12.124,12.124,12.1081,12.124,155600.0
2014-08-12 13:50:00,15.2,15.21,15.19,15.2,251100.0,12.124,12.132,12.116,12.124,251100.0
2014-08-12 13:55:00,15.2,15.2,15.18,15.19,134400.0,12.124,12.124,12.1081,12.116,134400.0
2014-08-12 14:00:00,15.19,15.19,15.17,15.18,275000.0,12.116,12.116,12.1001,12.1081,275000.0
2014-08-12 14:05:00,15.17,15.18,15.16,15.17,358500.0,12.1001,12.1081,12.0921,12.1001,358500.0
2014-08-12 14:10:00,15.16,15.18,15.16,15.16,349700.0,12.0921,12.1081,12.0921,12.0921,349700.0
2014-08-12 14:15:00,15.17,15.18,15.16,15.17,331600.0,12.1001,12.1081,12.0921,12.1001,331600.0
2014-08-12 14:20:00,15.16,15.18,15.16,15.18,331800.0,12.0921,12.1081,12.0921,12.1081,331800.0
2014-08-12 14:25:00,15.18,15.19,15.16,15.18,453100.0,12.1081,12.116,12.0921,12.1081,453100.0
2014-08-12 14:30:00,15.17,15.18,15.16,15.18,251500.0,12.1001,12.1081,12.0921,12.1081,251500.0
2014-08-12 14:35:00,15.18,15.19,15.16,15.19,293300.0,12.1081,12.116,12.0921,12.116,293300.0
2014-08-12 14:40:00,15.19,15.2,15.18,15.19,215900.0,12.116,12.124,12.1081,12.116,215900.0
2014-08-12 14:45:00,15.19,15.2,15.18,15.18,151600.0,12.116,12.124,12.1081,12.1081,151600.0
2014-08-12 14:50:00,15.19,15.19,15.18,15.18,155800.0,12.116,12.116,12.1081,12.1081,155800.0
2014-08-12 14:55:00,15.18,15.19,15.18,15.19,84400.0,12.1081,12.116,12.1081,12.116,84400.0
2014-08-12 15:00:00,15.18,15.19,15.18,15.19,169800.0,12.1081,12.116,12.1081,12.116,169800.0
2014-08-12 15:05:00,15.19,15.21,15.18,15.2,571100.0,12.116,12.132,12.1081,12.124,571100.0
2014-08-12 15:10:00,15.21,15.21,15.2,15.21,158900.0,12.132,12.132,12.124,12.132,158900.0
2014-08-12 15:15:00,15.2,15.21,15.19,15.2,77400.0,12.124,12.132,12.116,12.124,77400.0
2014-08-12 15:20:00,15.19,15.2,15.19,15.19,163600.0,12.116,12.124,12.116,12.116,163600.0
2014-08-12 15:25:00,15.2,15.2,15.19,15.2,160700.0,12.124,12.124,12.116,12.124,160700.0
2014-08-12 15:30:00,15.19,15.2,15.18,15.19,567200.0,12.116,12.124,12.1081,12.116,567200.0
2014-08-12 15:35:00,15.19,15.2,15.18,15.19,293800.0,12.116,12.124,12.1081,12.116,293800.0
2014-08-12 15:40:00,15.2,15.22,15.19,15.21,645500.0,12.124,12.14,12.116,12.132,645500.0
2014-08-12 15:45:00,15.2,15.22,15.2,15.22,694500.0,12.124,12.14,12.124,12.14,694500.0
2014-08-12 15:50:00,15.21,15.22,15.21,15.21,304000.0,12.132,12.14,12.132,12.132,304000.0
2014-08-12 15:55:00,15.21,15.22,15.21,15.21,1152300.0,12.132,12.14,12.132,12.132,1152300.0
2014-08-13 09:30:00,15.25,15.29,15.23,15.24,2002500.0,12.1639,12.1958,12.1479,12.1559,2002500.0
2014-08-13 09:35:00,15.24,15.26,15.23,15.25,516400.0,12.1559,12.1719,12.1479,12.1639,516400.0
2014-08-13 09:40:00,15.25,15.25,15.23,15.24,476900.0,12.1639,12.1639,12.1479,12.1559,476900.0
2014-08-13 09:45:00,15.25,15.26,15.23,15.25,622200.0,12.1639,12.1719,12.1479,12.1639,622200.0
2014-08-13 09:50:00,15.24,15.26,15.24,15.25,384800.0,12.1559,12.1719,12.1559,12.1639,384800.0
2014-08-13 09:55:00,15.24,15.25,15.22,15.24,621100.0,12.1559,12.1639,12.14,12.1559,621100.0
2014-08-13 10:00:00,15.23,15.25,15.23,15.25,568400.0,12.1479,12.1639,12.1479,12.1639,568400.0
2014-08-13 10:05:00,15.25,15.26,15.23,15.25,757100.0,12.1639,12.1719,12.1479,12.1639,757100.0
2014-08-13 10:10:00,15.24,15.25,15.22,15.22,736800.0,12.1559,12.1639,12.14,12.14,736800.0
2014-08-13 10:15:00,15.22,15.23,15.2,15.23,779700.0,12.14,12.1479,12.124,12.1479,779700.0
2014-08-13 10:20:00,15.23,15.24,15.22,15.23,369900.0,12.1479,12.1559,12.14,12.1479,369900.0
2014-08-13 10:25:00,15.23,15.24,15.22,15.23,183700.0,12.1479,12.1559,12.14,12.1479,183700.0
2014-08-13 10:30:00,15.23,15.24,15.22,15.23,232600.0,12.1479,12.1559,12.14,12.1479,232600.0
2014-08-13 10:35:00,15.23,15.25,15.23,15.24,195200.0,12.1479,12.1639,12.1479,12.1559,195200.0
2014-08-13 10:40:00,15.25,15.26,15.23,15.25,635500.0,12.1639,12.1719,12.1479,12.1639,635500.0
2014-08-13 10:45:00,15.25,15.25,15.23,15.25,200700.0,12.1639,12.1639,12.1479,12.1639,200700.0
2014-08-13 10:50:00,15.24,15.26,15.24,15.24,347100.0,12.1559,12.1719,12.1559,12.1559,347100.0
2014-08-13 10:55:00,15.24,15.26,15.23,15.25,655600.0,12.1559,12.1719,12.1479,12.1639,655600.0
2014-08-13 11:00:00,15.25,15.26,15.24,15.26,598700.0,12.1639,12.1719,12.1559,12.1719,598700.0
2014-08-13 11:05:00,15.26,15.27,15.25,15.26,665100.0,12.1719,12.1798,12.1639,12.1719,665100.0
2014-08-13 11:10:00,15.27,15.28,15.26,15.28,897900.0,12.1798,12.1878,12.1719,12.1878,897900.0
2014-08-13 11:15:00,15.28,15.28,15.26,15.26,375300.0,12.1878,12.1878,12.1719,12.1719,375300.0
2014-08-13 11:20:00,15.27,15.27,15.26,15.27,136200.0,12.1798,12.1798,12.1719,12.1798,136200.0
2014-08-13 11:25:00,15.26,15.27,15.25,15.27,347700.0,12.1719,12.1798,12.1639,12.1798,347700.0
2014-08-13 11:30:00,15.26,15.27,15.25,15.25,660600.0,12.1719,12.1798,12.1639,12.1639,660600.0
2014-08-13 11:35:00,15.25,15.26,15.24,15.24,329400.0,12.1639,12.1719,12.1559,12.1559,329400.0
2014-08-13 11:40:00,15.24,15.25,15.24,15.25,191700.0,12.1559,12.1639,12.1559,12.1639,191700.0
2014-08-13 11:45:00,15.25,15.25,15.24,15.24,183300.0,12.1639,12.1639,12.1559,12.1559,183300.0
2014-08-13 11:50:00,15.25,15.25,15.23,15.24,174900.0,12.1639,12.1639,12.1479,12.1559,174900.0
2014-08-13 11:55:00,15.24,15.24,15.23,15.24,218700.0,12.1559,12.1559,12.1479,12.1559,218700.0
2014-08-13 12:00:00,15.23,15.25,15.23,15.24,389700.0,12.1479,12.1639,12.1479,12.1559,389700.0
2014-08-13 12:05:00,15.25,15.25,15.23,15.24,492400.0,12.1639,12.1639,12.1479,12.1559,492400.0
2014-08-13 12:10:00,15.25,15.25,15.23,15.25,263000.0,12.1639,12.1639,12.1479,12.1639,263000.0
2014-08-13 12:15:00,15.25,15.25,15.24,15.24,90600.0,12.1639,12.1639,12.1559,12.1559,90600.0
2014-08-13 12:20:00,15.24,15.25,15.23,15.25,371700.0,12.1559,12.1639,12.1479,12.1639,371700.0
2014-08-13 12:25:00,15.25,15.27,15.24,15.27,647000.0,12.1639,12.1798,12.1559,12.1798,647000.0
2014-08-13 12:30:00,15.27,15.27,15.25,15.26,221700.0,12.1798,12.1798,12.1639,12.1719,221700.0
2014-08-13 12:35:00,15.25,15.26,15.24,15.25,176600.0,12.1639,12.1719,12.1559,12.1639,176600.0
2014-08-13 12:40:00,15.25,15.25,15.24,15.25,93400.0,12.1639,12.1639,12.1559,12.1639,93400.0
2014-08-13 12:45:00,15.24,15.26,15.24,15.26,282500.0,12.1559,12.1719,12.1559,12.1719,282500.0
2014-08-13 12:50:00,15.26,15.26,15.25,15.26,58400.0,12.1719,12.1719,12.1639,12.1719,58400.0
2014-08-13 12:55:00,15.26,15.27,15.24,15.24,851600.0,12.1719,12.1798,12.1559,12.1559,851600.0
2014-08-13 13:00:00,15.24,15.25,15.23,15.24,386500.0,12.1559,12.1639,12.1479,12.1559,386500.0
2014-08-13 13:05:00,15.24,15.25,15.24,15.24,151100.0,12.1559,12.1639,12.1559,12.1559,151100.0
2014-08-13 13:10:00,15.24,15.25,15.24,15.25,101300.0,12.1559,12.1639,12.1559,12.1639,101300.0
2014-08-13 13:15:00,15.24,15.25,15.23,15.23,191600.0,12.1559,12.1639,12.1479,12.1479,191600.0
2014-08-13 13:20:00,15.24,15.25,15.23,15.25,369200.0,12.1559,12.1639,12.1479,12.1639,369200.0
2014-08-13 13:25:00,15.24,15.25,15.24,15.24,64000.0,12.1559,12.1639,12.1559,12.1559,64000.0
2014-08-13 13:30:00,15.24,15.25,15.24,15.24,50700.0,12.1559,12.1639,12.1559,12.1559,50700.0
2014-08-13 13:35:00,15.24,15.25,15.24,15.25,113000.0,12.1559,12.1639,12.1559,12.1639,113000.0
2014-08-13 13:40:00,15.25,15.25,15.24,15.25,125000.0,12.1639,12.1639,12.1559,12.1639,125000.0
2014-08-13 13:45:00,15.25,15.25,15.24,15.25,232200.0,12.1639,12.1639,12.1559,12.1639,232200.0
2014-08-13 13:50:00,15.24,15.25,15.24,15.24,213300.0,12.1559,12.1639,12.1559,12.1559,213300.0
2014-08-13 13:55:00,15.25,15.25,15.24,15.25,171000.0,12.1639,12.1639,12.1559,12.1639,171000.0
2014-08-13 14:00:00,15.25,15.25,15.24,15.25,108700.0,12.1639,12.1639,12.1559,12.1639,108700.0
2014-08-13 14:05:00,15.25,15.25,15.22,15.23,580100.0,12.1639,12.1639,12.14,12.1479,580100.0
2014-08-13 14:10:00,15.23,15.24,15.22,15.24,305800.0,12.1479,12.1559,12.14,12.1559,305800.0
2014-08-13 14:15:00,15.23,15.25,15.23,15.24,389000.0,12.1479,12.1639,12.1479,12.1559,389000.0
2014-08-13 14:20:00,15.24,15.25,15.23,15.25,285300.0,12.1559,12.1639,12.1479,12.1639,285300.0
2014-08-13 14:25:00,15.25,15.25,15.24,15.24,126400.0,12.1639,12.1639,12.1559,12.1559,126400.0
2014-08-13 14:30:00,15.24,15.26,15.24,15.25,562000.0,12.1559,12.1719,12.1559,12.1639,562000.0
2014-08-13 14:35:00,15.25,15.26,15.24,15.25,446000.0,12.1639,12.1719,12.1559,12.1639,446000.0
2014-08-13 14:40:00,15.25,15.26,15.24,15.25,227200.0,12.1639,12.1719,12.1559,12.1639,227200.0
2014-08-13 14:45:00,15.24,15.25,15.24,15.25,88300.0,12.1559,12.1639,12.1559,12.1639,88300.0
2014-08-13 14:50:00,15.24,15.25,15.24,15.25,37600.0,12.1559,12.1639,12.1559,12.1639,37600.0
2014-08-13 14:55:00,15.25,15.25,15.24,15.24,93500.0,12.1639,12.1639,12.1559,12.1559,93500.0
2014-08-13 15:00:00,15.25,15.25,15.23,15.24,163100.0,12.1639,12.1639,12.1479,12.1559,163100.0
2014-08-13 15:05:00,15.24,15.25,15.23,15.23,476200.0,12.1559,12.1639,12.1479,12.1479,476200.0
2014-08-13 15:10:00,15.24,15.25,15.23,15.24,666500.0,12.1559,12.1639,12.1479,12.1559,666500.0
2014-08-13 15:15:00,15.24,15.25,15.24,15.25,114100.0,12.1559,12.1639,12.1559,12.1639,114100.0
2014-08-13 15:20:00,15.25,15.25,15.24,15.24,103800.0,12.1639,12.1639,12.1559,12.1559,103800.0
2014-08-13 15:25:00,15.25,15.25,15.23,15.24,674500.0,12.1639,12.1639,12.1479,12.1559,674500.0
2014-08-13 15:30:00,15.24,15.25,15.23,15.24,237000.0,12.1559,12.1639,12.1479,12.1559,237000.0
2014-08-13 15:35:00,15.24,15.24,15.23,15.23,365400.0,12.1559,12.1559,12.1479,12.1479,365400.0
2014-08-13 15:40:00,15.23,15.25,15.23,15.25,842200.0,12.1479,12.1639,12.1479,12.1639,842200.0
2014-08-13 15:45:00,15.25,15.25,15.24,15.25,483100.0,12.1639,12.1639,12.1559,12.1639,483100.0
2014-08-13 15:50:00,15.25,15.25,15.24,15.25,932700.0,12.1639,12.1639,12.1559,12.1639,932700.0
2014-08-13 15:55:00,15.25,15.25,15.24,15.24,1079000.0,12.1639,12.1639,12.1559,12.1559,1079000.0
2014-08-14 09:30:00,15.26,15.3,15.26,15.26,1187400.0,12.1719,12.2038,12.1719,12.1719,1187400.0
2014-08-14 09:35:00,15.27,15.29,15.26,15.28,619200.0,12.1798,12.1958,12.1719,12.1878,619200.0
2014-08-14 09:40:00,15.28,15.29,15.26,15.27,532400.0,12.1878,12.1958,12.1719,12.1798,532400.0
2014-08-14 09:45:00,15.28,15.3,15.27,15.3,634700.0,12.1878,12.2038,12.1798,12.2038,634700.0
2014-08-14 09:50:00,15.3,15.3,15.27,15.28,603500.0,12.2038,12.2038,12.1798,12.1878,603500.0
2014-08-14 09:55:00,15.28,15.3,15.28,15.29,611300.0,12.1878,12.2038,12.1878,12.1958,611300.0
2014-08-14 10:00:00,15.29,15.3,15.28,15.3,483100.0,12.1958,12.2038,12.1878,12.2038,483100.0
2014-08-14 10:05:00,15.29,15.3,15.27,15.27,677100.0,12.1958,12.2038,12.1798,12.1798,677100.0
2014-08-14 10:10:00,15.28,15.29,15.27,15.29,286700.0,12.1878,12.1958,12.1798,12.1958,286700.0
2014-08-14 10:15:00,15.28,15.29,15.28,15.29,224900.0,12.1878,12.1958,12.1878,12.1958,224900.0
2014-08-14 10:20:00,15.29,15.3,15.28,15.29,323900.0,12.1958,12.2038,12.1878,12.1958,323900.0
2014-08-14 10:25:00,15.29,15.3,15.28,15.29,362800.0,12.1958,12.2038,12.1878,12.1958,362800.0
2014-08-14 10:30:00,15.3,15.3,15.29,15.29,103500.0,12.2038,12.2038,12.1958,12.1958,103500.0
2014-08-14 10:35:00,15.29,15.3,15.28,15.29,268900.0,12.1958,12.2038,12.1878,12.1958,268900.0
2014-08-14 10:40:00,15.29,15.3,15.29,15.29,248400.0,12.1958,12.2038,12.1958,12.1958,248400.0
2014-08-14 10:45:00,15.29,15.3,15.29,15.29,193000.0,12.1958,12.2038,12.1958,12.1958,193000.0
2014-08-14 10:50:00,15.29,15.3,15.29,15.29,295200.0,12.1958,12.2038,12.1958,12.1958,295200.0
2014-08-14 10:55:00,15.29,15.3,15.28,15.29,525400.0,12.1958,12.2038,12.1878,12.1958,525400.0
2014-08-14 11:00:00,15.29,15.3,15.29,15.3,161900.0,12.1958,12.2038,12.1958,12.2038,161900.0
2014-08-14 11:05:00,15.29,15.3,15.28,15.3,455700.0,12.1958,12.2038,12.1878,12.2038,455700.0
2014-08-14 11:10:00,15.29,15.3,15.29,15.29,106300.0,12.1958,12.2038,12.1958,12.1958,106300.0
2014-08-14 11:15:00,15.29,15.3,15.28,15.29,409100.0,12.1958,12.2038,12.1878,12.1958,409100.0
2014-08-14 11:20:00,15.29,15.3,15.28,15.29,164000.0,12.1958,12.2038,12.1878,12.1958,164000.0
2014-08-14 11:25:00,15.29,15.3,15.28,15.29,151400.0,12.1958,12.2038,12.1878,12.1958,151400.0
2014-08-14 11:30:00,15.28,15.29,15.28,15.28,197900.0,12.1878,12.1958,12.1878,12.1878,197900.0
2014-08-14 11:35:00,15.28,15.29,15.27,15.27,269500.0,12.1878,12.1958,12.1798,12.1798,269500.0
2014-08-14 11:40:00,15.27,15.28,15.26,15.26,510600.0,12.1798,12.1878,12.1719,12.1719,510600.0
2014-08-14 11:45:00,15.26,15.28,15.26,15.28,456200.0,12.1719,12.1878,12.1719,12.1878,456200.0
2014-08-14 11:50:00,15.28,15.28,15.27,15.28,122000.0,12.1878,12.1878,12.1798,12.1878,122000.0
2014-08-14 11:55:00,15.28,15.29,15.27,15.29,292900.0,12.1878,12.1958,12.1798,12.1958,292900.0
2014-08-14 12:00:00,15.29,15.29,15.28,15.28,80600.0,12.1958,12.1958,12.1878,12.1878,80600.0
2014-08-14 12:05:00,15.28,15.29,15.28,15.29,97200.0,12.1878,12.1958,12.1878,12.1958,97200.0
2014-08-14 12:10:00,15.28,15.29,15.28,15.29,52200.0,12.1878,12.1958,12.1878,12.1958,52200.0
2014-08-14 12:15:00,15.29,15.29,15.28,15.29,72300.0,12.1958,12.1958,12.1878,12.1958,72300.0
2014-08-14 12:20:00,15.29,15.29,15.28,15.28,98900.0,12.1958,12.1958,12.1878,12.1878,98900.0
2014-08-14 12:25:00,15.29,15.29,15.28,15.28,330200.0,12.1958,12.1958,12.1878,12.1878,330200.0
2014-08-14 12:30:00,15.28,15.29,15.28,15.29,67200.0,12.1878,12.1958,12.1878,12.1958,67200.0
2014-08-14 12:35:00,15.29,15.29,15.28,15.29,126900.0,12.1958,12.1958,12.1878,12.1958,126900.0
2014-08-14 12:40:00,15.28,15.29,15.28,15.28,113700.0,12.1878,12.1958,12.1878,12.1878,113700.0
2014-08-14 12:45:00,15.28,15.29,15.28,15.29,91900.0,12.1878,12.1958,12.1878,12.1958,91900.0
2014-08-14 12:50:00,15.28,15.29,15.28,15.29,139500.0,12.1878,12.1958,12.1878,12.1958,139500.0
2014-08-14 12:55:00,15.28,15.29,15.28,15.28,192000.0,12.1878,12.1958,12.1878,12.1878,192000.0
2014-08-14 13:00:00,15.28,15.29,15.28,15.29,239500.0,12.1878,12.1958,12.1878,12.1958,239500.0
2014-08-14 13:05:00,15.29,15.29,15.28,15.29,179700.0,12.1958,12.1958,12.1878,12.1958,179700.0
2014-08-14 13:10:00,15.29,15.3,15.28,15.29,498600.0,12.1958,12.2038,12.1878,12.1958,498600.0
2014-08-14 13:15:00,15.3,15.31,15.29,15.31,966500.0,12.2038,12.2118,12.1958,12.2118,966500.0
2014-08-14 13:20:00,15.31,15.32,15.3,15.31,871400.0,12.2118,12.2197,12.2038,12.2118,871400.0
2014-08-14 13:25:00,15.32,15.32,15.31,15.32,316100.0,12.2197,12.2197,12.2118,12.2197,316100.0
2014-08-14 13:30:00,15.31,15.32,15.3,15.31,322700.0,12.2118,12.2197,12.2038,12.2118,322700.0
2014-08-14 13:35:00,15.3,15.31,15.3,15.31,162700.0,12.2038,12.2118,12.2038,12.2118,162700.0
2014-08-14 13:40:00,15.31,15.31,15.3,15.31,209100.0,12.2118,12.2118,12.2038,12.2118,209100.0
2014-08-14 13:45:00,15.3,15.31,15.3,15.31,172000.0,12.2038,12.2118,12.2038,12.2118,172000.0
2014-08-14 13:50:00,15.31,15.31,15.3,15.31,245500.0,12.2118,12.2118,12.2038,12.2118,245500.0
2014-08-14 13:55:00,15.31,15.31,15.3,15.31,96500.0,12.2118,12.2118,12.2038,12.2118,96500.0
2014-08-14 14:00:00,15.31,15.31,15.3,15.31,134100.0,12.2118,12.2118,12.2038,12.2118,134100.0
2014-08-14 14:05:00,15.31,15.31,15.3,15.31,51400.0,12.2118,12.2118,12.2038,12.2118,51400.0
2014-08-14 14:10:00,15.31,15.31,15.3,15.31,94600.0,12.2118,12.2118,12.2038,12.2118,94600.0
2014-08-14 14:15:00,15.31,15.31,15.3,15.31,203900.0,12.2118,12.2118,12.2038,12.2118,203900.0
2014-08-14 14:20:00,15.31,15.31,15.3,15.31,126200.0,12.2118,12.2118,12.2038,12.2118,126200.0
2014-08-14 14:25:00,15.31,15.31,15.3,15.31,246100.0,12.2118,12.2118,12.2038,12.2118,246100.0
2014-08-14 14:30:00,15.31,15.31,15.3,15.31,277300.0,12.2118,12.2118,12.2038,12.2118,277300.0
2014-08-14 14:35:00,15.31,15.31,15.3,15.31,149900.0,12.2118,12.2118,12.2038,12.2118,149900.0
2014-08-14 14:40:00,15.31,15.31,15.3,15.31,132100.0,12.2118,12.2118,12.2038,12.2118,132100.0
2014-08-14 14:45:00,15.31,15.31,15.3,15.31,96900.0,12.2118,12.2118,12.2038,12.2118,96900.0
2014-08-14 14:50:00,15.31,15.31,15.3,15.3,125700.0,12.2118,12.2118,12.2038,12.2038,125700.0
2014-08-14 14:55:00,15.31,15.31,15.3,15.31,164300.0,12.2118,12.2118,12.2038,12.2118,164300.0
2014-08-14 15:00:00,15.31,15.31,15.3,15.31,159500.0,12.2118,12.2118,12.2038,12.2118,159500.0
2014-08-14 15:05:00,15.31,15.31,15.3,15.31,322600.0,12.2118,12.2118,12.2038,12.2118,322600.0
2014-08-14 15:10:00,15.31,15.31,15.29,15.29,504000.0,12.2118,12.2118,12.1958,12.1958,504000.0
2014-08-14 15:15:00,15.29,15.3,15.29,15.29,183400.0,12.1958,12.2038,12.1958,12.1958,183400.0
2014-08-14 15:20:00,15.29,15.3,15.29,15.29,145000.0,12.1958,12.2038,12.1958,12.1958,145000.0
2014-08-14 15:25:00,15.29,15.3,15.29,15.29,158900.0,12.1958,12.2038,12.1958,12.1958,158900.0
2014-08-14 15:30:00,15.29,15.31,15.29,15.3,465900.0,12.1958,12.2118,12.1958,12.2038,465900.0
2014-08-14 15:35:00,15.31,15.31,15.3,15.3,528500.0,12.2118,12.2118,12.2038,12.2038,528500.0
2014-08-14 15:40:00,15.31,15.31,15.3,15.3,964900.0,12.2118,12.2118,12.2038,12.2038,964900.0
2014-08-14 15:45:00,15.31,15.31,15.3,15.3,550900.0,12.2118,12.2118,12.2038,12.2038,550900.0
2014-08-14 15:50:00,15.3,15.31,15.3,15.31,890700.0,12.2038,12.2118,12.2038,12.2118,890700.0
2014-08-14 15:55:00,15.31,15.32,15.3,15.31,2804900.0,12.2118,12.2197,12.2038,12.2118,2804900.0
2014-08-15 09:30:00,15.34,15.37,15.34,15.35,4037300.0,12.2357,12.2596,12.2357,12.2437,4037300.0
2014-08-15 09:35:00,15.35,15.35,15.34,15.34,460500.0,12.2437,12.2437,12.2357,12.2357,460500.0
2014-08-15 09:40:00,15.35,15.35,15.33,15.33,562600.0,12.2437,12.2437,12.2277,12.2277,562600.0
2014-08-15 09:45:00,15.33,15.35,15.33,15.34,616900.0,12.2277,12.2437,12.2277,12.2357,616900.0
2014-08-15 09:50:00,15.34,15.35,15.33,15.35,550400.0,12.2357,12.2437,12.2277,12.2437,550400.0
2014-08-15 09:55:00,15.34,15.35,15.33,15.35,453900.0,12.2357,12.2437,12.2277,12.2437,453900.0
2014-08-15 10:00:00,15.35,15.36,15.34,15.35,853700.0,12.2437,12.2516,12.2357,12.2437,853700.0
2014-08-15 10:05:00,15.35,15.37,15.35,15.37,851700.0,12.2437,12.2596,12.2437,12.2596,851700.0
2014-08-15 10:10:00,15.37,15.38,15.36,15.37,996500.0,12.2596,12.2676,12.2516,12.2596,996500.0
2014-08-15 10:15:00,15.37,15.38,15.36,15.37,508500.0,12.2596,12.2676,12.2516,12.2596,508500.0
2014-08-15 10:20:00,15.36,15.38,15.36,15.38,483800.0,12.2516,12.2676,12.2516,12.2676,483800.0
2014-08-15 10:25:00,15.37,15.4,15.37,15.4,927500.0,12.2596,12.2835,12.2596,12.2835,927500.0
2014-08-15 10:30:00,15.4,15.4,15.38,15.4,1050400.0,12.2835,12.2835,12.2676,12.2835,1050400.0
2014-08-15 10:35:00,15.4,15.41,15.39,15.39,835100.0,12.2835,12.2915,12.2756,12.2756,835100.0
2014-08-15 10:40:00,15.4,15.4,15.34,15.35,1770200.0,12.2835,12.2835,12.2357,12.2437,1770200.0
2014-08-15 10:45:00,15.35,15.35,15.31,15.33,2269800.0,12.2437,12.2437,12.2118,12.2277,2269800.0
2014-08-15 10:50:00,15.33,15.34,15.26,15.28,1870200.0,12.2277,12.2357,12.1719,12.1878,1870200.0
2014-08-15 10:55:00,15.28,15.29,15.21,15.28,2619100.0,12.1878,12.1958,12.132,12.1878,2619100.0
2014-08-15 11:00:00,15.28,15.29,15.24,15.25,1106600.0,12.1878,12.1958,12.1559,12.1639,1106600.0
2014-08-15 11:05:00,15.25,15.27,15.23,15.26,1038700.0,12.1639,12.1798,12.1479,12.1719,1038700.0
2014-08-15 11:10:00,15.26,15.3,15.26,15.27,725300.0,12.1719,12.2038,12.1719,12.1798,725300.0
2014-08-15 11:15:00,15.28,15.29,15.25,15.26,597900.0,12.1878,12.1958,12.1639,12.1719,597900.0
2014-08-15 11:20:00,15.25,15.26,15.23,15.23,1104600.0,12.1639,12.1719,12.1479,12.1479,1104600.0
2014-08-15 11:25:00,15.23,15.25,15.21,15.22,1126600.0,12.1479,12.1639,12.132,12.14,1126600.0
2014-08-15 11:30:00,15.21,15.23,15.21,15.21,872800.0,12.132,12.1479,12.132,12.132,872800.0
2014-08-15 11:35:00,15.21,15.23,15.21,15.23,676900.0,12.132,12.1479,12.132,12.1479,676900.0
2014-08-15 11:40:00,15.23,15.25,15.21,15.24,695600.0,12.1479,12.1639,12.132,12.1559,695600.0
2014-08-15 11:45:00,15.24,15.25,15.21,15.21,572800.0,12.1559,12.1639,12.132,12.132,572800.0
2014-08-15 11:50:00,15.21,15.22,15.15,15.16,1713500.0,12.132,12.14,12.0841,12.0921,1713500.0
2014-08-15 11:55:00,15.16,15.18,15.14,15.18,1001300.0,12.0921,12.1081,12.0762,12.1081,1001300.0
2014-08-15 12:00:00,15.17,15.18,15.15,15.18,643400.0,12.1001,12.1081,12.0841,12.1081,643400.0
2014-08-15 12:05:00,15.19,15.21,15.17,15.2,596700.0,12.116,12.132,12.1001,12.124,596700.0
2014-08-15 12:10:00,15.19,15.2,15.16,15.16,507200.0,12.116,12.124,12.0921,12.0921,507200.0
2014-08-15 12:15:00,15.17,15.18,15.15,15.17,693700.0,12.1001,12.1081,12.0841,12.1001,693700.0
2014-08-15 12:20:00,15.17,15.19,15.14,15.18,813200.0,12.1001,12.116,12.0762,12.1081,813200.0
2014-08-15 12:25:00,15.18,15.23,15.18,15.23,1623100.0,12.1081,12.1479,12.1081,12.1479,1623100.0
2014-08-15 12:30:00,15.23,15.23,15.18,15.19,591800.0,12.1479,12.1479,12.1081,12.116,591800.0
2014-08-15 12:35:00,15.2,15.21,15.18,15.2,375400.0,12.124,12.132,12.1081,12.124,375400.0
2014-08-15 12:40:00,15.2,15.22,15.2,15.2,373400.0,12.124,12.14,12.124,12.124,373400.0
2014-08-15 12:45:00,15.21,15.21,15.17,15.18,411600.0,12.132,12.132,12.1001,12.1081,411600.0
2014-08-15 12:50:00,15.17,15.18,15.15,15.18,405300.0,12.1001,12.1081,12.0841,12.1081,405300.0
2014-08-15 12:55:00,15.18,15.19,15.17,15.17,385400.0,12.1081,12.116,12.1001,12.1001,385400.0
2014-08-15 13:00:00,15.17,15.18,15.15,15.17,717100.0,12.1001,12.1081,12.0841,12.1001,717100.0
2014-08-15 13:05:00,15.16,15.2,15.16,15.19,435700.0,12.0921,12.124,12.0921,12.116,435700.0
2014-08-15 13:10:00,15.19,15.21,15.19,15.21,230800.0,12.116,12.132,12.116,12.132,230800.0
2014-08-15 13:15:00,15.2,15.21,15.18,15.19,321000.0,12.124,12.132,12.1081,12.116,321000.0
2014-08-15 13:20:00,15.18,15.19,15.17,15.19,298000.0,12.1081,12.116,12.1001,12.116,298000.0
2014-08-15 13:25:00,15.18,15.19,15.18,15.19,211600.0,12.1081,12.116,12.1081,12.116,211600.0
2014-08-15 13:30:00,15.19,15.19,15.17,15.17,177900.0,12.116,12.116,12.1001,12.1001,177900.0
2014-08-15 13:35:00,15.17,15.18,15.16,15.16,233000.0,12.1001,12.1081,12.0921,12.0921,233000.0
2014-08-15 13:40:00,15.16,15.18,15.16,15.16,271000.0,12.0921,12.1081,12.0921,12.0921,271000.0
2014-08-15 13:45:00,15.16,15.17,15.15,15.15,305300.0,12.0921,12.1001,12.0841,12.0841,305300.0
2014-08-15 13:50:00,15.15,15.17,15.15,15.15,709000.0,12.0841,12.1001,12.0841,12.0841,709000.0
2014-08-15 13:55:00,15.16,15.16,15.15,15.15,208300.0,12.0921,12.0921,12.0841,12.0841,208300.0
2014-08-15 14:00:00,15.15,15.17,15.15,15.17,852100.0,12.0841,12.1001,12.0841,12.1001,852100.0
2014-08-15 14:05:00,15.17,15.18,15.16,15.16,239100.0,12.1001,12.1081,12.0921,12.0921,239100.0
2014-08-15 14:10:00,15.16,15.17,15.16,15.16,362700.0,12.0921,12.1001,12.0921,12.0921,362700.0
2014-08-15 14:15:00,15.16,15.18,15.16,15.16,516900.0,12.0921,12.1081,12.0921,12.0921,516900.0
2014-08-15 14:20:00,15.16,15.19,15.16,15.19,478500.0,12.0921,12.116,12.0921,12.116,478500.0
2014-08-15 14:25:00,15.18,15.21,15.18,15.2,674200.0,12.1081,12.132,12.1081,12.124,674200.0
2014-08-15 14:30:00,15.2,15.22,15.19,15.19,627100.0,12.124,12.14,12.116,12.116,627100.0
2014-08-15 14:35:00,15.19,15.2,15.19,15.2,205500.0,12.116,12.124,12.116,12.124,205500.0
2014-08-15 14:40:00,15.19,15.21,15.19,15.2,464900.0,12.116,12.132,12.116,12.124,464900.0
2014-08-15 14:45:00,15.19,15.21,15.19,15.21,187700.0,12.116,12.132,12.116,12.132,187700.0
2014-08-15 14:50:00,15.21,15.21,15.19,15.19,147600.0,12.132,12.132,12.116,12.116,147600.0
2014-08-15 14:55:00,15.2,15.2,15.19,15.2,143100.0,12.124,12.124,12.116,12.124,143100.0
2014-08-15 15:00:00,15.2,15.2,15.18,15.19,536300.0,12.124,12.124,12.1081,12.116,536300.0
2014-08-15 15:05:00,15.18,15.21,15.18,15.21,545900.0,12.1081,12.132,12.1081,12.132,545900.0
2014-08-15 15:10:00,15.2,15.21,15.19,15.21,269600.0,12.124,12.132,12.116,12.132,269600.0
2014-08-15 15:15:00,15.21,15.21,15.19,15.19,230400.0,12.132,12.132,12.116,12.116,230400.0
2014-08-15 15:20:00,15.19,15.2,15.18,15.19,276700.0,12.116,12.124,12.1081,12.116,276700.0
2014-08-15 15:25:00,15.18,15.2,15.18,15.19,243900.0,12.1081,12.124,12.1081,12.116,243900.0
2014-08-15 15:30:00,15.2,15.21,15.19,15.21,395800.0,12.124,12.132,12.116,12.132,395800.0
2014-08-15 15:35:00,15.2,15.23,15.2,15.2,1240800.0,12.124,12.1479,12.124,12.124,1240800.0
2014-08-15 15:40:00,15.2,15.21,15.2,15.2,439900.0,12.124,12.132,12.124,12.124,439900.0
2014-08-15 15:45:00,15.21,15.22,15.2,15.21,745800.0,12.132,12.14,12.124,12.132,745800.0
2014-08-15 15:50:00,15.21,15.24,15.2,15.23,1890100.0,12.132,12.1559,12.124,12.1479,1890100.0
2014-08-15 15:55:00,15.24,15.24,15.22,15.22,1697100.0,12.1559,12.1559,12.14,12.14,1697100.0
2014-08-18 09:30:00,15.28,15.3,15.27,15.27,1293200.0,12.1878,12.2038,12.1798,12.1798,1293200.0
2014-08-18 09:35:00,15.27,15.29,15.27,15.29,457800.0,12.1798,12.1958,12.1798,12.1958,457800.0
2014-08-18 09:40:00,15.29,15.31,15.28,15.31,663300.0,12.1958,12.2118,12.1878,12.2118,663300.0
2014-08-18 09:45:00,15.31,15.33,15.3,15.3,929800.0,12.2118,12.2277,12.2038,12.2038,929800.0
2014-08-18 09:50:00,15.31,15.34,15.3,15.32,1409500.0,12.2118,12.2357,12.2038,12.2197,1409500.0
2014-08-18 09:55:00,15.32,15.34,15.32,15.34,549600.0,12.2197,12.2357,12.2197,12.2357,549600.0
2014-08-18 10:00:00,15.34,15.35,15.33,15.34,959300.0,12.2357,12.2437,12.2277,12.2357,959300.0
2014-08-18 10:05:00,15.34,15.36,15.33,15.36,1212200.0,12.2357,12.2516,12.2277,12.2516,1212200.0
2014-08-18 10:10:00,15.36,15.38,15.35,15.38,699400.0,12.2516,12.2676,12.2437,12.2676,699400.0
2014-08-18 10:15:00,15.38,15.4,15.37,15.37,1058100.0,12.2676,12.2835,12.2596,12.2596,1058100.0
2014-08-18 10:20:00,15.38,15.39,15.37,15.39,533500.0,12.2676,12.2756,12.2596,12.2756,533500.0
2014-08-18 10:25:00,15.39,15.4,15.38,15.38,602100.0,12.2756,12.2835,12.2676,12.2676,602100.0
2014-08-18 10:30:00,15.39,15.39,15.37,15.39,438000.0,12.2756,12.2756,12.2596,12.2756,438000.0
2014-08-18 10:35:00,15.39,15.4,15.38,15.4,889200.0,12.2756,12.2835,12.2676,12.2835,889200.0
2014-08-18 10:40:00,15.4,15.4,15.38,15.39,1057800.0,12.2835,12.2835,12.2676,12.2756,1057800.0
2014-08-18 10:45:00,15.4,15.41,15.39,15.41,1017800.0,12.2835,12.2915,12.2756,12.2915,1017800.0
2014-08-18 10:50:00,15.41,15.41,15.39,15.41,1520100.0,12.2915,12.2915,12.2756,12.2915,1520100.0
2014-08-18 10:55:00,15.41,15.43,15.41,15.43,876100.0,12.2915,12.3075,12.2915,12.3075,876100.0
2014-08-18 11:00:00,15.43,15.43,15.39,15.39,823900.0,12.3075,12.3075,12.2756,12.2756,823900.0
2014-08-18 11:05:00,15.39,15.41,15.39,15.41,397000.0,12.2756,12.2915,12.2756,12.2915,397000.0
2014-08-18 11:10:00,15.41,15.42,15.4,15.42,276600.0,12.2915,12.2995,12.2835,12.2995,276600.0
2014-08-18 11:15:00,15.41,15.42,15.4,15.41,551000.0,12.2915,12.2995,12.2835,12.2915,551000.0
2014-08-18 11:20:00,15.41,15.43,15.41,15.43,456900.0,12.2915,12.3075,12.2915,12.3075,456900.0
2014-08-18 11:25:00,15.43,15.44,15.43,15.44,1321500.0,12.3075,12.3154,12.3075,12.3154,1321500.0
2014-08-18 11:30:00,15.44,15.45,15.43,15.45,1035200.0,12.3154,12.3234,12.3075,12.3234,1035200.0
2014-08-18 11:35:00,15.44,15.45,15.43,15.45,837800.0,12.3154,12.3234,12.3075,12.3234,837800.0
2014-08-18 11:40:00,15.45,15.45,15.43,15.43,412000.0,12.3234,12.3234,12.3075,12.3075,412000.0
2014-08-18 11:45:00,15.43,15.44,15.42,15.44,613300.0,12.3075,12.3154,12.2995,12.3154,613300.0
2014-08-18 11:50:00,15.44,15.44,15.42,15.43,448600.0,12.3154,12.3154,12.2995,12.3075,448600.0
2014-08-18 11:55:00,15.43,15.44,15.42,15.43,387800.0,12.3075,12.3154,12.2995,12.3075,387800.0
2014-08-18 12:00:00,15.43,15.44,15.43,15.44,309400.0,12.3075,12.3154,12.3075,12.3154,309400.0
2014-08-18 12:05:00,15.44,15.45,15.43,15.43,521800.0,12.3154,12.3234,12.3075,12.3075,521800.0
2014-08-18 12:10:00,15.43,15.44,15.43,15.43,269000.0,12.3075,12.3154,12.3075,12.3075,269000.0
2014-08-18 12:15:00,15.43,15.44,15.43,15.44,172800.0,12.3075,12.3154,12.3075,12.3154,172800.0
2014-08-18 12:20:00,15.44,15.44,15.43,15.44,275300.0,12.3154,12.3154,12.3075,12.3154,275300.0
2014-08-18 12:25:00,15.43,15.45,15.43,15.44,513700.0,12.3075,12.3234,12.3075,12.3154,513700.0
2014-08-18 12:30:00,15.44,15.44,15.43,15.43,145500.0,12.3154,12.3154,12.3075,12.3075,145500.0
2014-08-18 12:35:00,15.44,15.45,15.43,15.45,287300.0,12.3154,12.3234,12.3075,12.3234,287300.0
2014-08-18 12:40:00,15.45,15.45,15.43,15.44,381100.0,12.3234,12.3234,12.3075,12.3154,381100.0
2014-08-18 12:45:00,15.44,15.44,15.43,15.43,175400.0,12.3154,12.3154,12.3075,12.3075,175400.0
2014-08-18 12:50:00,15.43,15.44,15.43,15.43,111000.0,12.3075,12.3154,12.3075,12.3075,111000.0
2014-08-18 12:55:00,15.43,15.44,15.43,15.43,343200.0,12.3075,12.3154,12.3075,12.3075,343200.0
2014-08-18 13:00:00,15.43,15.44,15.43,15.43,258900.0,12.3075,12.3154,12.3075,12.3075,258900.0
2014-08-18 13:05:00,15.43,15.44,15.42,15.44,613800.0,12.3075,12.3154,12.2995,12.3154,613800.0
2014-08-18 13:10:00,15.44,15.44,15.43,15.44,214700.0,12.3154,12.3154,12.3075,12.3154,214700.0
2014-08-18 13:15:00,15.43,15.44,15.43,15.43,102800.0,12.3075,12.3154,12.3075,12.3075,102800.0
2014-08-18 13:20:00,15.43,15.44,15.43,15.44,92700.0,12.3075,12.3154,12.3075,12.3154,92700.0
2014-08-18 13:25:00,15.43,15.44,15.43,15.44,157400.0,12.3075,12.3154,12.3075,12.3154,157400.0
2014-08-18 13:30:00,15.44,15.44,15.43,15.44,168100.0,12.3154,12.3154,12.3075,12.3154,168100.0
2014-08-18 13:35:00,15.44,15.44,15.43,15.44,106100.0,12.3154,12.3154,12.3075,12.3154,106100.0
2014-08-18 13:40:00,15.43,15.44,15.43,15.44,286100.0,12.3075,12.3154,12.3075,12.3154,286100.0
2014-08-18 13:45:00,15.44,15.45,15.43,15.45,801300.0,12.3154,12.3234,12.3075,12.3234,801300.0
2014-08-18 13:50:00,15.44,15.45,15.44,15.45,298000.0,12.3154,12.3234,12.3154,12.3234,298000.0
2014-08-18 13:55:00,15.44,15.45,15.43,15.45,459200.0,12.3154,12.3234,12.3075,12.3234,459200.0
2014-08-18 14:00:00,15.45,15.45,15.44,15.45,251000.0,12.3234,12.3234,12.3154,12.3234,251000.0
2014-08-18 14:05:00,15.44,15.45,15.43,15.44,473400.0,12.3154,12.3234,12.3075,12.3154,473400.0
2014-08-18 14:10:00,15.44,15.45,15.44,15.44,415300.0,12.3154,12.3234,12.3154,12.3154,415300.0
2014-08-18 14:15:00,15.45,15.45,15.44,15.44,202900.0,12.3234,12.3234,12.3154,12.3154,202900.0
2014-08-18 14:20:00,15.44,15.45,15.43,15.43,235900.0,12.3154,12.3234,12.3075,12.3075,235900.0
2014-08-18 14:25:00,15.43,15.44,15.43,15.43,185400.0,12.3075,12.3154,12.3075,12.3075,185400.0
2014-08-18 14:30:00,15.43,15.44,15.43,15.43,158300.0,12.3075,12.3154,12.3075,12.3075,158300.0
2014-08-18 14:35:00,15.43,15.44,15.41,15.42,380700.0,12.3075,12.3154,12.2915,12.2995,380700.0
2014-08-18 14:40:00,15.41,15.43,15.41,15.42,419900.0,12.2915,12.3075,12.2915,12.2995,419900.0
2014-08-18 14:45:00,15.43,15.43,15.42,15.43,170200.0,12.3075,12.3075,12.2995,12.3075,170200.0
2014-08-18 14:50:00,15.42,15.43,15.41,15.42,491900.0,12.2995,12.3075,12.2915,12.2995,491900.0
2014-08-18 14:55:00,15.42,15.43,15.41,15.43,332500.0,12.2995,12.3075,12.2915,12.3075,332500.0
2014-08-18 15:00:00,15.43,15.44,15.42,15.43,479400.0,12.3075,12.3154,12.2995,12.3075,479400.0
2014-08-18 15:05:00,15.43,15.44,15.42,15.43,483400.0,12.3075,12.3154,12.2995,12.3075,483400.0
2014-08-18 15:10:00,15.44,15.44,15.43,15.43,302700.0,12.3154,12.3154,12.3075,12.3075,302700.0
2014-08-18 15:15:00,15.44,15.44,15.43,15.44,167900.0,12.3154,12.3154,12.3075,12.3154,167900.0
2014-08-18 15:20:00,15.43,15.44,15.42,15.42,401300.0,12.3075,12.3154,12.2995,12.2995,401300.0
2014-08-18 15:25:00,15.43,15.43,15.41,15.41,571600.0,12.3075,12.3075,12.2915,12.2915,571600.0
2014-08-18 15:30:00,15.41,15.43,15.41,15.43,582000.0,12.2915,12.3075,12.2915,12.3075,582000.0
2014-08-18 15:35:00,15.43,15.43,15.42,15.43,346200.0,12.3075,12.3075,12.2995,12.3075,346200.0
2014-08-18 15:40:00,15.43,15.44,15.42,15.43,1230700.0,12.3075,12.3154,12.2995,12.3075,1230700.0
2014-08-18 15:45:00,15.44,15.44,15.43,15.44,904500.0,12.3154,12.3154,12.3075,12.3154,904500.0
2014-08-18 15:50:00,15.44,15.44,15.43,15.44,1146500.0,12.3154,12.3154,12.3075,12.3154,1146500.0
2014-08-18 15:55:00,15.44,15.44,15.43,15.44,2488400.0,12.3154,12.3154,12.3075,12.3154,2488400.0
2014-08-19 09:30:00,15.52,15.59,15.48,15.59,3628800.0,12.3793,12.4351,12.3473,12.4351,3628800.0
2014-08-19 09:35:00,15.59,15.62,15.56,15.62,1832700.0,12.4351,12.459,12.4112,12.459,1832700.0
2014-08-19 09:40:00,15.61,15.65,15.59,15.6,2099500.0,12.451,12.4829,12.4351,12.4431,2099500.0
2014-08-19 09:45:00,15.61,15.61,15.57,15.59,955000.0,12.451,12.451,12.4191,12.4351,955000.0
2014-08-19 09:50:00,15.59,15.6,15.58,15.59,525000.0,12.4351,12.4431,12.4271,12.4351,525000.0
2014-08-19 09:55:00,15.59,15.6,15.57,15.59,774300.0,12.4351,12.4431,12.4191,12.4351,774300.0
2014-08-19 10:00:00,15.59,15.6,15.58,15.59,880700.0,12.4351,12.4431,12.4271,12.4351,880700.0
2014-08-19 10:05:00,15.59,15.6,15.56,15.59,934600.0,12.4351,12.4431,12.4112,12.4351,934600.0
2014-08-19 10:10:00,15.59,15.6,15.59,15.6,216700.0,12.4351,12.4431,12.4351,12.4431,216700.0
2014-08-19 10:15:00,15.6,15.6,15.58,15.58,313800.0,12.4431,12.4431,12.4271,12.4271,313800.0
2014-08-19 10:20:00,15.58,15.6,15.58,15.6,284100.0,12.4271,12.4431,12.4271,12.4431,284100.0
2014-08-19 10:25:00,15.6,15.6,15.56,15.57,702000.0,12.4431,12.4431,12.4112,12.4191,702000.0
2014-08-19 10:30:00,15.57,15.58,15.56,15.56,337500.0,12.4191,12.4271,12.4112,12.4112,337500.0
2014-08-19 10:35:00,15.56,15.59,15.56,15.59,387700.0,12.4112,12.4351,12.4112,12.4351,387700.0
2014-08-19 10:40:00,15.58,15.59,15.56,15.57,306000.0,12.4271,12.4351,12.4112,12.4191,306000.0
2014-08-19 10:45:00,15.56,15.59,15.56,15.58,611500.0,12.4112,12.4351,12.4112,12.4271,611500.0
2014-08-19 10:50:00,15.58,15.59,15.57,15.59,299600.0,12.4271,12.4351,12.4191,12.4351,299600.0
2014-08-19 10:55:00,15.59,15.59,15.58,15.59,206600.0,12.4351,12.4351,12.4271,12.4351,206600.0
2014-08-19 11:00:00,15.58,15.59,15.57,15.57,218000.0,12.4271,12.4351,12.4191,12.4191,218000.0
2014-08-19 11:05:00,15.57,15.58,15.56,15.58,842200.0,12.4191,12.4271,12.4112,12.4271,842200.0
2014-08-19 11:10:00,15.58,15.58,15.56,15.57,249400.0,12.4271,12.4271,12.4112,12.4191,249400.0
2014-08-19 11:15:00,15.57,15.57,15.56,15.56,469900.0,12.4191,12.4191,12.4112,12.4112,469900.0
2014-08-19 11:20:00,15.55,15.56,15.53,15.53,540200.0,12.4032,12.4112,12.3872,12.3872,540200.0
2014-08-19 11:25:00,15.53,15.55,15.53,15.54,586300.0,12.3872,12.4032,12.3872,12.3952,586300.0
2014-08-19 11:30:00,15.54,15.55,15.51,15.51,683900.0,12.3952,12.4032,12.3713,12.3713,683900.0
2014-08-19 11:35:00,15.52,15.52,15.49,15.51,701700.0,12.3793,12.3793,12.3553,12.3713,701700.0
2014-08-19 11:40:00,15.5,15.51,15.49,15.51,591500.0,12.3633,12.3713,12.3553,12.3713,591500.0
2014-08-19 11:45:00,15.51,15.52,15.5,15.51,406700.0,12.3713,12.3793,12.3633,12.3713,406700.0
2014-08-19 11:50:00,15.51,15.51,15.49,15.5,183000.0,12.3713,12.3713,12.3553,12.3633,183000.0
2014-08-19 11:55:00,15.49,15.51,15.49,15.5,487300.0,12.3553,12.3713,12.3553,12.3633,487300.0
2014-08-19 12:00:00,15.5,15.5,15.48,15.48,183200.0,12.3633,12.3633,12.3473,12.3473,183200.0
2014-08-19 12:05:00,15.48,15.5,15.48,15.49,396200.0,12.3473,12.3633,12.3473,12.3553,396200.0
2014-08-19 12:10:00,15.49,15.5,15.49,15.5,83900.0,12.3553,12.3633,12.3553,12.3633,83900.0
2014-08-19 12:15:00,15.5,15.51,15.49,15.5,361300.0,12.3633,12.3713,12.3553,12.3633,361300.0
2014-08-19 12:20:00,15.5,15.51,15.49,15.51,305700.0,12.3633,12.3713,12.3553,12.3713,305700.0
2014-08-19 12:25:00,15.51,15.53,15.5,15.51,777900.0,12.3713,12.3872,12.3633,12.3713,777900.0
2014-08-19 12:30:00,15.51,15.51,15.5,15.51,236400.0,12.3713,12.3713,12.3633,12.3713,236400.0
2014-08-19 12:35:00,15.51,15.51,15.5,15.51,100200.0,12.3713,12.3713,12.3633,12.3713,100200.0
2014-08-19 12:40:00,15.5,15.51,15.5,15.51,117400.0,12.3633,12.3713,12.3633,12.3713,117400.0
2014-08-19 12:45:00,15.51,15.51,15.5,15.51,321200.0,12.3713,12.3713,12.3633,12.3713,321200.0
2014-08-19 12:50:00,15.51,15.51,15.48,15.49,604300.0,12.3713,12.3713,12.3473,12.3553,604300.0
2014-08-19 12:55:00,15.49,15.5,15.48,15.48,415800.0,12.3553,12.3633,12.3473,12.3473,415800.0
2014-08-19 13:00:00,15.49,15.5,15.48,15.5,350600.0,12.3553,12.3633,12.3473,12.3633,350600.0
2014-08-19 13:05:00,15.49,15.5,15.49,15.5,145300.0,12.3553,12.3633,12.3553,12.3633,145300.0
2014-08-19 13:10:00,15.5,15.5,15.47,15.48,593000.0,12.3633,12.3633,12.3394,12.3473,593000.0
2014-08-19 13:15:00,15.48,15.49,15.48,15.49,289200.0,12.3473,12.3553,12.3473,12.3553,289200.0
2014-08-19 13:20:00,15.49,15.49,15.48,15.49,104900.0,12.3553,12.3553,12.3473,12.3553,104900.0
2014-08-19 13:25:00,15.49,15.49,15.48,15.48,127500.0,12.3553,12.3553,12.3473,12.3473,127500.0
2014-08-19 13:30:00,15.49,15.49,15.47,15.48,270800.0,12.3553,12.3553,12.3394,12.3473,270800.0
2014-08-19 13:35:00,15.48,15.48,15.46,15.46,257900.0,12.3473,12.3473,12.3314,12.3314,257900.0
2014-08-19 13:40:00,15.46,15.47,15.45,15.46,792700.0,12.3314,12.3394,12.3234,12.3314,792700.0
2014-08-19 13:45:00,15.45,15.47,15.45,15.47,311900.0,12.3234,12.3394,12.3234,12.3394,311900.0
2014-08-19 13:50:00,15.46,15.47,15.46,15.47,107400.0,12.3314,12.3394,12.3314,12.3394,107400.0
2014-08-19 13:55:00,15.47,15.47,15.46,15.47,182900.0,12.3394,12.3394,12.3314,12.3394,182900.0
2014-08-19 14:00:00,15.46,15.47,15.45,15.46,358800.0,12.3314,12.3394,12.3234,12.3314,358800.0
2014-08-19 14:05:00,15.46,15.47,15.45,15.46,240400.0,12.3314,12.3394,12.3234,12.3314,240400.0
2014-08-19 14:10:00,15.46,15.47,15.45,15.46,257200.0,12.3314,12.3394,12.3234,12.3314,257200.0
2014-08-19 14:15:00,15.47,15.47,15.46,15.46,169700.0,12.3394,12.3394,12.3314,12.3314,169700.0
2014-08-19 14:20:00,15.47,15.48,15.46,15.48,404000.0,12.3394,12.3473,12.3314,12.3473,404000.0
2014-08-19 14:25:00,15.48,15.48,15.47,15.47,196900.0,12.3473,12.3473,12.3394,12.3394,196900.0
2014-08-19 14:30:00,15.48,15.48,15.47,15.47,86200.0,12.3473,12.3473,12.3394,12.3394,86200.0
2014-08-19 14:35:00,15.47,15.48,15.47,15.47,122200.0,12.3394,12.3473,12.3394,12.3394,122200.0
2014-08-19 14:40:00,15.48,15.48,15.47,15.48,98500.0,12.3473,12.3473,12.3394,12.3473,98500.0
2014-08-19 14:45:00,15.47,15.48,15.46,15.46,373300.0,12.3394,12.3473,12.3314,12.3314,373300.0
2014-08-19 14:50:00,15.47,15.47,15.46,15.46,116000.0,12.3394,12.3394,12.3314,12.3314,116000.0
2014-08-19 14:55:00,15.46,15.47,15.46,15.46,157400.0,12.3314,12.3394,12.3314,12.3314,157400.0
2014-08-19 15:00:00,15.46,15.48,15.46,15.47,334400.0,12.3314,12.3473,12.3314,12.3394,334400.0
2014-08-19 15:05:00,15.46,15.48,15.46,15.47,150300.0,12.3314,12.3473,12.3314,12.3394,150300.0
2014-08-19 15:10:00,15.48,15.48,15.46,15.47,315800.0,12.3473,12.3473,12.3314,12.3394,315800.0
2014-08-19 15:15:00,15.46,15.48,15.46,15.47,498800.0,12.3314,12.3473,12.3314,12.3394,498800.0
2014-08-19 15:20:00,15.47,15.47,15.46,15.46,265500.0,12.3394,12.3394,12.3314,12.3314,265500.0
2014-08-19 15:25:00,15.46,15.47,15.45,15.46,831500.0,12.3314,12.3394,12.3234,12.3314,831500.0
2014-08-19 15:30:00,15.46,15.47,15.45,15.46,462600.0,12.3314,12.3394,12.3234,12.3314,462600.0
2014-08-19 15:35:00,15.46,15.47,15.45,15.45,755200.0,12.3314,12.3394,12.3234,12.3234,755200.0
2014-08-19 15:40:00,15.46,15.47,15.45,15.46,424400.0,12.3314,12.3394,12.3234,12.3314,424400.0
2014-08-19 15:45:00,15.47,15.47,15.44,15.44,1744700.0,12.3394,12.3394,12.3154,12.3154,1744700.0
2014-08-19 15:50:00,15.44,15.45,15.44,15.45,374300.0,12.3154,12.3234,12.3154,12.3234,374300.0
2014-08-19 15:55:00,15.45,15.45,15.44,15.45,1116500.0,12.3234,12.3234,12.3154,12.3234,1116500.0
2014-08-20 09:30:00,15.41,15.43,15.37,15.39,1322200.0,12.2915,12.3075,12.2596,12.2756,1322200.0
2014-08-20 09:35:00,15.4,15.43,15.38,15.42,868400.0,12.2835,12.3075,12.2676,12.2995,868400.0
2014-08-20 09:40:00,15.41,15.46,15.41,15.46,1267200.0,12.2915,12.3314,12.2915,12.3314,1267200.0
2014-08-20 09:45:00,15.46,15.48,15.44,15.46,1020100.0,12.3314,12.3473,12.3154,12.3314,1020100.0
2014-08-20 09:50:00,15.46,15.52,15.46,15.5,1421500.0,12.3314,12.3793,12.3314,12.3633,1421500.0
2014-08-20 09:55:00,15.5,15.51,15.48,15.49,801900.0,12.3633,12.3713,12.3473,12.3553,801900.0
2014-08-20 10:00:00,15.49,15.5,15.46,15.48,751900.0,12.3553,12.3633,12.3314,12.3473,751900.0
2014-08-20 10:05:00,15.47,15.49,15.46,15.48,557000.0,12.3394,12.3553,12.3314,12.3473,557000.0
2014-08-20 10:10:00,15.48,15.49,15.46,15.48,638800.0,12.3473,12.3553,12.3314,12.3473,638800.0
2014-08-20 10:15:00,15.48,15.5,15.47,15.49,556600.0,12.3473,12.3633,12.3394,12.3553,556600.0
2014-08-20 10:20:00,15.49,15.51,15.48,15.5,497500.0,12.3553,12.3713,12.3473,12.3633,497500.0
2014-08-20 10:25:00,15.51,15.51,15.49,15.5,450600.0,12.3713,12.3713,12.3553,12.3633,450600.0
2014-08-20 10:30:00,15.5,15.51,15.48,15.5,557400.0,12.3633,12.3713,12.3473,12.3633,557400.0
2014-08-20 10:35:00,15.5,15.5,15.47,15.48,632100.0,12.3633,12.3633,12.3394,12.3473,632100.0
2014-08-20 10:40:00,15.48,15.49,15.46,15.47,589700.0,12.3473,12.3553,12.3314,12.3394,589700.0
2014-08-20 10:45:00,15.47,15.48,15.47,15.48,375200.0,12.3394,12.3473,12.3394,12.3473,375200.0
2014-08-20 10:50:00,15.48,15.49,15.47,15.49,353500.0,12.3473,12.3553,12.3394,12.3553,353500.0
2014-08-20 10:55:00,15.49,15.49,15.47,15.47,276400.0,12.3553,12.3553,12.3394,12.3394,276400.0
2014-08-20 11:00:00,15.47,15.48,15.45,15.46,590800.0,12.3394,12.3473,12.3234,12.3314,590800.0
2014-08-20 11:05:00,15.46,15.48,15.46,15.46,287400.0,12.3314,12.3473,12.3314,12.3314,287400.0
2014-08-20 11:10:00,15.46,15.48,15.46,15.46,341000.0,12.3314,12.3473,12.3314,12.3314,341000.0
2014-08-20 11:15:00,15.46,15.47,15.44,15.44,431000.0,12.3314,12.3394,12.3154,12.3154,431000.0
2014-08-20 11:20:00,15.44,15.47,15.44,15.46,554000.0,12.3154,12.3394,12.3154,12.3314,554000.0
2014-08-20 11:25:00,15.46,15.47,15.45,15.45,258400.0,12.3314,12.3394,12.3234,12.3234,258400.0
2014-08-20 11:30:00,15.45,15.47,15.45,15.46,189000.0,12.3234,12.3394,12.3234,12.3314,189000.0
2014-08-20 11:35:00,15.46,15.47,15.45,15.46,365900.0,12.3314,12.3394,12.3234,12.3314,365900.0
2014-08-20 11:40:00,15.46,15.47,15.45,15.46,501700.0,12.3314,12.3394,12.3234,12.3314,501700.0
2014-08-20 11:45:00,15.46,15.46,15.45,15.45,87200.0,12.3314,12.3314,12.3234,12.3234,87200.0
2014-08-20 11:50:00,15.46,15.47,15.45,15.46,552600.0,12.3314,12.3394,12.3234,12.3314,552600.0
2014-08-20 11:55:00,15.45,15.46,15.45,15.46,140500.0,12.3234,12.3314,12.3234,12.3314,140500.0
2014-08-20 12:00:00,15.46,15.46,15.44,15.45,388400.0,12.3314,12.3314,12.3154,12.3234,388400.0
2014-08-20 12:05:00,15.45,15.46,15.44,15.46,182500.0,12.3234,12.3314,12.3154,12.3314,182500.0
2014-08-20 12:10:00,15.46,15.46,15.44,15.46,561500.0,12.3314,12.3314,12.3154,12.3314,561500.0
2014-08-20 12:15:00,15.46,15.46,15.45,15.45,297200.0,12.3314,12.3314,12.3234,12.3234,297200.0
2014-08-20 12:20:00,15.45,15.46,15.45,15.45,111400.0,12.3234,12.3314,12.3234,12.3234,111400.0
2014-08-20 12:25:00,15.45,15.46,15.45,15.45,89600.0,12.3234,12.3314,12.3234,12.3234,89600.0
2014-08-20 12:30:00,15.46,15.46,15.44,15.45,262000.0,12.3314,12.3314,12.3154,12.3234,262000.0
2014-08-20 12:35:00,15.45,15.45,15.44,15.45,274500.0,12.3234,12.3234,12.3154,12.3234,274500.0
2014-08-20 12:40:00,15.44,15.45,15.43,15.44,188900.0,12.3154,12.3234,12.3075,12.3154,188900.0
2014-08-20 12:45:00,15.44,15.44,15.43,15.44,55100.0,12.3154,12.3154,12.3075,12.3154,55100.0
2014-08-20 12:50:00,15.43,15.44,15.43,15.43,207900.0,12.3075,12.3154,12.3075,12.3075,207900.0
2014-08-20 12:55:00,15.44,15.44,15.43,15.43,128800.0,12.3154,12.3154,12.3075,12.3075,128800.0
2014-08-20 13:00:00,15.43,15.44,15.42,15.43,148100.0,12.3075,12.3154,12.2995,12.3075,148100.0
2014-08-20 13:05:00,15.43,15.43,15.42,15.42,121100.0,12.3075,12.3075,12.2995,12.2995,121100.0
2014-08-20 13:10:00,15.43,15.43,15.42,15.42,57800.0,12.3075,12.3075,12.2995,12.2995,57800.0
2014-08-20 13:15:00,15.43,15.44,15.42,15.44,427600.0,12.3075,12.3154,12.2995,12.3154,427600.0
2014-08-20 13:20:00,15.44,15.45,15.43,15.44,290700.0,12.3154,12.3234,12.3075,12.3154,290700.0
2014-08-20 13:25:00,15.44,15.45,15.43,15.44,190800.0,12.3154,12.3234,12.3075,12.3154,190800.0
2014-08-20 13:30:00,15.44,15.44,15.43,15.44,141300.0,12.3154,12.3154,12.3075,12.3154,141300.0
2014-08-20 13:35:00,15.43,15.44,15.42,15.43,167500.0,12.3075,12.3154,12.2995,12.3075,167500.0
2014-08-20 13:40:00,15.42,15.44,15.42,15.43,212500.0,12.2995,12.3154,12.2995,12.3075,212500.0
2014-08-20 13:45:00,15.43,15.44,15.42,15.42,88900.0,12.3075,12.3154,12.2995,12.2995,88900.0
2014-08-20 13:50:00,15.42,15.43,15.42,15.43,130500.0,12.2995,12.3075,12.2995,12.3075,130500.0
2014-08-20 13:55:00,15.43,15.43,15.41,15.43,307300.0,12.3075,12.3075,12.2915,12.3075,307300.0
2014-08-20 14:00:00,15.42,15.43,15.39,15.39,1156100.0,12.2995,12.3075,12.2756,12.2756,1156100.0
2014-08-20 14:05:00,15.4,15.41,15.37,15.4,943300.0,12.2835,12.2915,12.2596,12.2835,943300.0
2014-08-20 14:10:00,15.4,15.43,15.39,15.42,1623600.0,12.2835,12.3075,12.2756,12.2995,1623600.0
2014-08-20 14:15:00,15.42,15.46,15.4,15.46,2571200.0,12.2995,12.3314,12.2835,12.3314,2571200.0
2014-08-20 14:20:00,15.45,15.52,15.45,15.49,4596700.0,12.3234,12.3793,12.3234,12.3553,4596700.0
2014-08-20 14:25:00,15.48,15.5,15.47,15.5,797500.0,12.3473,12.3633,12.3394,12.3633,797500.0
2014-08-20 14:30:00,15.5,15.52,15.49,15.51,1097800.0,12.3633,12.3793,12.3553,12.3713,1097800.0
2014-08-20 14:35:00,15.51,15.52,15.5,15.52,2230200.0,12.3713,12.3793,12.3633,12.3793,2230200.0
2014-08-20 14:40:00,15.51,15.53,15.48,15.49,1418200.0,12.3713,12.3872,12.3473,12.3553,1418200.0
2014-08-20 14:45:00,15.5,15.52,15.49,15.52,1451800.0,12.3633,12.3793,12.3553,12.3793,1451800.0
2014-08-20 14:50:00,15.52,15.53,15.51,15.52,1267100.0,12.3793,12.3872,12.3713,12.3793,1267100.0
2014-08-20 14:55:00,15.52,15.53,15.5,15.52,1060500.0,12.3793,12.3872,12.3633,12.3793,1060500.0
2014-08-20 15:00:00,15.52,15.53,15.5,15.51,1038800.0,12.3793,12.3872,12.3633,12.3713,1038800.0
2014-08-20 15:05:00,15.51,15.53,15.5,15.53,1293700.0,12.3713,12.3872,12.3633,12.3872,1293700.0
2014-08-20 15:10:00,15.53,15.53,15.51,15.52,898200.0,12.3872,12.3872,12.3713,12.3793,898200.0
2014-08-20 15:15:00,15.51,15.53,15.51,15.53,512500.0,12.3713,12.3872,12.3713,12.3872,512500.0
2014-08-20 15:20:00,15.53,15.54,15.52,15.53,819300.0,12.3872,12.3952,12.3793,12.3872,819300.0
2014-08-20 15:25:00,15.53,15.54,15.52,15.53,609200.0,12.3872,12.3952,12.3793,12.3872,609200.0
2014-08-20 15:30:00,15.53,15.54,15.52,15.53,874600.0,12.3872,12.3952,12.3793,12.3872,874600.0
2014-08-20 15:35:00,15.52,15.53,15.51,15.52,775500.0,12.3793,12.3872,12.3713,12.3793,775500.0
2014-08-20 15:40:00,15.52,15.54,15.52,15.53,1333600.0,12.3793,12.3952,12.3793,12.3872,1333600.0
2014-08-20 15:45:00,15.52,15.53,15.51,15.53,1039700.0,12.3793,12.3872,12.3713,12.3872,1039700.0
2014-08-20 15:50:00,15.53,15.53,15.52,15.53,970000.0,12.3872,12.3872,12.3793,12.3872,970000.0
2014-08-20 15:55:00,15.52,15.53,15.51,15.53,1817400.0,12.3793,12.3872,12.3713,12.3872,1817400.0
2014-08-21 09:30:00,15.69,15.7,15.64,15.64,4624000.0,12.5149,12.5228,12.475,12.475,4624000.0
2014-08-21 09:35:00,15.65,15.67,15.62,15.67,2505300.0,12.4829,12.4989,12.459,12.4989,2505300.0
2014-08-21 09:40:00,15.66,15.71,15.66,15.71,2345200.0,12.4909,12.5308,12.4909,12.5308,2345200.0
2014-08-21 09:45:00,15.71,15.79,15.7,15.78,5224500.0,12.5308,12.5946,12.5228,12.5866,5224500.0
2014-08-21 09:50:00,15.79,15.82,15.77,15.78,3001400.0,12.5946,12.6185,12.5787,12.5866,3001400.0
2014-08-21 09:55:00,15.78,15.8,15.75,15.77,2217900.0,12.5866,12.6026,12.5627,12.5787,2217900.0
2014-08-21 10:00:00,15.77,15.8,15.76,15.79,2051000.0,12.5787,12.6026,12.5707,12.5946,2051000.0
2014-08-21 10:05:00,15.78,15.79,15.73,15.74,1715100.0,12.5866,12.5946,12.5468,12.5547,1715100.0
2014-08-21 10:10:00,15.74,15.75,15.72,15.74,1502400.0,12.5547,12.5627,12.5388,12.5547,1502400.0
2014-08-21 10:15:00,15.74,15.77,15.73,15.76,869300.0,12.5547,12.5787,12.5468,12.5707,869300.0
2014-08-21 10:20:00,15.76,15.77,15.75,15.76,725100.0,12.5707,12.5787,12.5627,12.5707,725100.0
2014-08-21 10:25:00,15.77,15.78,15.76,15.78,1186700.0,12.5787,12.5866,12.5707,12.5866,1186700.0
2014-08-21 10:30:00,15.77,15.81,15.77,15.81,2344900.0,12.5787,12.6106,12.5787,12.6106,2344900.0
2014-08-21 10:35:00,15.81,15.84,15.8,15.81,2640500.0,12.6106,12.6345,12.6026,12.6106,2640500.0
2014-08-21 10:40:00,15.81,15.82,15.78,15.79,1414500.0,12.6106,12.6185,12.5866,12.5946,1414500.0
2014-08-21 10:45:00,15.79,15.79,15.75,15.76,1486300.0,12.5946,12.5946,12.5627,12.5707,1486300.0
2014-08-21 10:50:00,15.76,15.78,15.75,15.77,867700.0,12.5707,12.5866,12.5627,12.5787,867700.0
2014-08-21 10:55:00,15.76,15.78,15.75,15.75,732000.0,12.5707,12.5866,12.5627,12.5627,732000.0
2014-08-21 11:00:00,15.76,15.78,15.75,15.77,1129600.0,12.5707,12.5866,12.5627,12.5787,1129600.0
2014-08-21 11:05:00,15.77,15.77,15.73,15.75,1547900.0,12.5787,12.5787,12.5468,12.5627,1547900.0
2014-08-21 11:10:00,15.75,15.76,15.74,15.75,643000.0,12.5627,12.5707,12.5547,12.5627,643000.0
2014-08-21 11:15:00,15.76,15.77,15.75,15.77,946700.0,12.5707,12.5787,12.5627,12.5787,946700.0
2014-08-21 11:20:00,15.77,15.77,15.75,15.75,521800.0,12.5787,12.5787,12.5627,12.5627,521800.0
2014-08-21 11:25:00,15.75,15.76,15.74,15.75,652100.0,12.5627,12.5707,12.5547,12.5627,652100.0
2014-08-21 11:30:00,15.75,15.76,15.73,15.76,999700.0,12.5627,12.5707,12.5468,12.5707,999700.0
2014-08-21 11:35:00,15.76,15.76,15.75,15.76,192100.0,12.5707,12.5707,12.5627,12.5707,192100.0
2014-08-21 11:40:00,15.76,15.76,15.75,15.76,1003100.0,12.5707,12.5707,12.5627,12.5707,1003100.0
2014-08-21 11:45:00,15.75,15.77,15.75,15.76,2032800.0,12.5627,12.5787,12.5627,12.5707,2032800.0
2014-08-21 11:50:00,15.76,15.77,15.75,15.77,419300.0,12.5707,12.5787,12.5627,12.5787,419300.0
2014-08-21 11:55:00,15.76,15.78,15.76,15.76,806200.0,12.5707,12.5866,12.5707,12.5707,806200.0
2014-08-21 12:00:00,15.76,15.77,15.76,15.77,214100.0,12.5707,12.5787,12.5707,12.5787,214100.0
2014-08-21 12:05:00,15.77,15.79,15.76,15.79,1579200.0,12.5787,12.5946,12.5707,12.5946,1579200.0
2014-08-21 12:10:00,15.79,15.82,15.79,15.8,1435800.0,12.5946,12.6185,12.5946,12.6026,1435800.0
2014-08-21 12:15:00,15.81,15.83,15.8,15.83,1221900.0,12.6106,12.6265,12.6026,12.6265,1221900.0
2014-08-21 12:20:00,15.83,15.83,15.82,15.82,563900.0,12.6265,12.6265,12.6185,12.6185,563900.0
2014-08-21 12:25:00,15.83,15.84,15.82,15.84,1052500.0,12.6265,12.6345,12.6185,12.6345,1052500.0
2014-08-21 12:30:00,15.84,15.85,15.83,15.85,1646700.0,12.6345,12.6425,12.6265,12.6425,1646700.0
2014-08-21 12:35:00,15.85,15.87,15.84,15.85,2626200.0,12.6425,12.6584,12.6345,12.6425,2626200.0
2014-08-21 12:40:00,15.85,15.87,15.84,15.86,1600200.0,12.6425,12.6584,12.6345,12.6504,1600200.0
2014-08-21 12:45:00,15.85,15.89,15.85,15.89,1950600.0,12.6425,12.6744,12.6425,12.6744,1950600.0
2014-08-21 12:50:00,15.89,15.89,15.88,15.89,896000.0,12.6744,12.6744,12.6664,12.6744,896000.0
2014-08-21 12:55:00,15.89,15.93,15.88,15.92,3269600.0,12.6744,12.7063,12.6664,12.6983,3269600.0
2014-08-21 13:00:00,15.91,15.94,15.91,15.93,3457000.0,12.6903,12.7143,12.6903,12.7063,3457000.0
2014-08-21 13:05:00,15.94,15.98,15.93,15.96,3232200.0,12.7143,12.7462,12.7063,12.7302,3232200.0
2014-08-21 13:10:00,15.96,15.98,15.94,15.97,2623100.0,12.7302,12.7462,12.7143,12.7382,2623100.0
2014-08-21 13:15:00,15.98,15.98,15.96,15.97,1974000.0,12.7462,12.7462,12.7302,12.7382,1974000.0
2014-08-21 13:20:00,15.97,15.99,15.96,15.98,1756700.0,12.7382,12.7541,12.7302,12.7462,1756700.0
2014-08-21 13:25:00,15.99,16.03,15.98,16.02,5133800.0,12.7541,12.786,12.7462,12.7781,5133800.0
2014-08-21 13:30:00,16.01,16.02,15.98,16.0,1653700.0,12.7701,12.7781,12.7462,12.7621,1653700.0
2014-08-21 13:35:00,16.0,16.01,15.99,16.0,1069900.0,12.7621,12.7701,12.7541,12.7621,1069900.0
2014-08-21 13:40:00,16.0,16.02,16.0,16.01,1207100.0,12.7621,12.7781,12.7621,12.7701,1207100.0
2014-08-21 13:45:00,16.01,16.02,15.99,16.0,1454000.0,12.7701,12.7781,12.7541,12.7621,1454000.0
2014-08-21 13:50:00,16.0,16.01,15.99,16.0,765000.0,12.7621,12.7701,12.7541,12.7621,765000.0
2014-08-21 13:55:00,16.0,16.0,15.97,16.0,1411000.0,12.7621,12.7621,12.7382,12.7621,1411000.0
2014-08-21 14:00:00,16.0,16.0,15.98,15.98,1005700.0,12.7621,12.7621,12.7462,12.7462,1005700.0
2014-08-21 14:05:00,15.98,16.01,15.98,16.0,1892500.0,12.7462,12.7701,12.7462,12.7621,1892500.0
2014-08-21 14:10:00,16.0,16.01,15.99,16.0,1213300.0,12.7621,12.7701,12.7541,12.7621,1213300.0
2014-08-21 14:15:00,16.0,16.03,16.0,16.02,1075200.0,12.7621,12.786,12.7621,12.7781,1075200.0
2014-08-21 14:20:00,16.03,16.05,16.02,16.04,1716700.0,12.786,12.802,12.7781,12.794,1716700.0
2014-08-21 14:25:00,16.03,16.05,16.03,16.05,1446400.0,12.786,12.802,12.786,12.802,1446400.0
2014-08-21 14:30:00,16.05,16.06,16.04,16.06,1251600.0,12.802,12.81,12.794,12.81,1251600.0
2014-08-21 14:35:00,16.06,16.07,16.05,16.07,995300.0,12.81,12.818,12.802,12.818,995300.0
2014-08-21 14:40:00,16.07,16.08,16.05,16.06,1104600.0,12.818,12.8259,12.802,12.81,1104600.0
2014-08-21 14:45:00,16.05,16.11,16.05,16.11,2975100.0,12.802,12.8499,12.802,12.8499,2975100.0
2014-08-21 14:50:00,16.11,16.13,16.1,16.1,2947700.0,12.8499,12.8658,12.8419,12.8419,2947700.0
2014-08-21 14:55:00,16.11,16.11,16.09,16.11,1671300.0,12.8499,12.8499,12.8339,12.8499,1671300.0
2014-08-21 15:00:00,16.11,16.17,16.1,16.16,2653700.0,12.8499,12.8977,12.8419,12.8897,2653700.0
2014-08-21 15:05:00,16.17,16.19,16.16,16.18,4418900.0,12.8977,12.9137,12.8897,12.9057,4418900.0
2014-08-21 15:10:00,16.18,16.19,16.16,16.16,1970700.0,12.9057,12.9137,12.8897,12.8897,1970700.0
2014-08-21 15:15:00,16.17,16.22,16.16,16.21,4606200.0,12.8977,12.9376,12.8897,12.9296,4606200.0
2014-08-21 15:20:00,16.21,16.21,16.19,16.2,1378500.0,12.9296,12.9296,12.9137,12.9216,1378500.0
2014-08-21 15:25:00,16.2,16.2,16.16,16.18,3115600.0,12.9216,12.9216,12.8897,12.9057,3115600.0
2014-08-21 15:30:00,16.19,16.19,16.15,16.15,3448300.0,12.9137,12.9137,12.8818,12.8818,3448300.0
2014-08-21 15:35:00,16.16,16.16,16.13,16.13,3005200.0,12.8897,12.8897,12.8658,12.8658,3005200.0
2014-08-21 15:40:00,16.13,16.18,16.13,16.16,4098500.0,12.8658,12.9057,12.8658,12.8897,4098500.0
2014-08-21 15:45:00,16.16,16.2,16.15,16.19,4621300.0,12.8897,12.9216,12.8818,12.9137,4621300.0
2014-08-21 15:50:00,16.19,16.2,16.16,16.16,3038100.0,12.9137,12.9216,12.8897,12.8897,3038100.0
2014-08-21 15:55:00,16.16,16.19,16.16,16.16,6424700.0,12.8897,12.9137,12.8897,12.8897,6424700.0
2014-08-22 09:30:00,16.16,16.18,16.08,16.12,5518800.0,12.8897,12.9057,12.8259,12.8578,5518800.0
2014-08-22 09:35:00,16.12,16.12,16.05,16.1,4715100.0,12.8578,12.8578,12.802,12.8419,4715100.0
2014-08-22 09:40:00,16.1,16.15,16.08,16.09,3254300.0,12.8419,12.8818,12.8259,12.8339,3254300.0
2014-08-22 09:45:00,16.08,16.12,16.07,16.12,3276500.0,12.8259,12.8578,12.818,12.8578,3276500.0
2014-08-22 09:50:00,16.12,16.14,16.1,16.14,2263200.0,12.8578,12.8738,12.8419,12.8738,2263200.0
2014-08-22 09:55:00,16.14,16.22,16.13,16.22,4343000.0,12.8738,12.9376,12.8658,12.9376,4343000.0
2014-08-22 10:00:00,16.22,16.25,16.16,16.21,4229700.0,12.9376,12.9615,12.8897,12.9296,4229700.0
2014-08-22 10:05:00,16.22,16.28,16.21,16.28,4367200.0,12.9376,12.9855,12.9296,12.9855,4367200.0
2014-08-22 10:10:00,16.28,16.29,16.25,16.28,3728400.0,12.9855,12.9934,12.9615,12.9855,3728400.0
2014-08-22 10:15:00,16.28,16.29,16.24,16.25,4015300.0,12.9855,12.9934,12.9535,12.9615,4015300.0
2014-08-22 10:20:00,16.25,16.27,16.24,16.25,2646700.0,12.9615,12.9775,12.9535,12.9615,2646700.0
2014-08-22 10:25:00,16.25,16.27,16.23,16.23,1459500.0,12.9615,12.9775,12.9456,12.9456,1459500.0
2014-08-22 10:30:00,16.23,16.28,16.23,16.27,1693400.0,12.9456,12.9855,12.9456,12.9775,1693400.0
2014-08-22 10:35:00,16.27,16.27,16.22,16.23,1924800.0,12.9775,12.9775,12.9376,12.9456,1924800.0
2014-08-22 10:40:00,16.23,16.24,16.18,16.21,2347900.0,12.9456,12.9535,12.9057,12.9296,2347900.0
2014-08-22 10:45:00,16.2,16.22,16.19,16.21,1109400.0,12.9216,12.9376,12.9137,12.9296,1109400.0
2014-08-22 10:50:00,16.21,16.21,16.15,16.16,1472600.0,12.9296,12.9296,12.8818,12.8897,1472600.0
2014-08-22 10:55:00,16.16,16.17,16.11,16.11,2066400.0,12.8897,12.8977,12.8499,12.8499,2066400.0
2014-08-22 11:00:00,16.11,16.14,16.08,16.13,3832700.0,12.8499,12.8738,12.8259,12.8658,3832700.0
2014-08-22 11:05:00,16.14,16.14,16.1,16.14,1832500.0,12.8738,12.8738,12.8419,12.8738,1832500.0
2014-08-22 11:10:00,16.14,16.15,16.13,16.14,948800.0,12.8738,12.8818,12.8658,12.8738,948800.0
2014-08-22 11:15:00,16.15,16.15,16.12,16.12,1188900.0,12.8818,12.8818,12.8578,12.8578,1188900.0
2014-08-22 11:20:00,16.12,16.15,16.12,16.14,815800.0,12.8578,12.8818,12.8578,12.8738,815800.0
2014-08-22 11:25:00,16.15,16.18,16.14,16.17,1124800.0,12.8818,12.9057,12.8738,12.8977,1124800.0
2014-08-22 11:30:00,16.16,16.19,16.16,16.19,1076400.0,12.8897,12.9137,12.8897,12.9137,1076400.0
2014-08-22 11:35:00,16.19,16.2,16.17,16.17,807000.0,12.9137,12.9216,12.8977,12.8977,807000.0
2014-08-22 11:40:00,16.17,16.19,16.17,16.18,598900.0,12.8977,12.9137,12.8977,12.9057,598900.0
2014-08-22 11:45:00,16.18,16.19,16.17,16.17,550000.0,12.9057,12.9137,12.8977,12.8977,550000.0
2014-08-22 11:50:00,16.17,16.2,16.17,16.2,841000.0,12.8977,12.9216,12.8977,12.9216,841000.0
2014-08-22 11:55:00,16.2,16.21,16.18,16.19,975500.0,12.9216,12.9296,12.9057,12.9137,975500.0
2014-08-22 12:00:00,16.19,16.2,16.17,16.17,605700.0,12.9137,12.9216,12.8977,12.8977,605700.0
2014-08-22 12:05:00,16.17,16.18,16.16,16.16,454100.0,12.8977,12.9057,12.8897,12.8897,454100.0
2014-08-22 12:10:00,16.16,16.17,16.15,16.16,626200.0,12.8897,12.8977,12.8818,12.8897,626200.0
2014-08-22 12:15:00,16.16,16.17,16.15,16.16,623600.0,12.8897,12.8977,12.8818,12.8897,623600.0
2014-08-22 12:20:00,16.15,16.18,16.15,16.17,820900.0,12.8818,12.9057,12.8818,12.8977,820900.0
2014-08-22 12:25:00,16.17,16.18,16.17,16.17,363500.0,12.8977,12.9057,12.8977,12.8977,363500.0
2014-08-22 12:30:00,16.18,16.22,16.17,16.21,1133400.0,12.9057,12.9376,12.8977,12.9296,1133400.0
2014-08-22 12:35:00,16.21,16.22,16.19,16.19,540000.0,12.9296,12.9376,12.9137,12.9137,540000.0
2014-08-22 12:40:00,16.19,16.21,16.18,16.2,603600.0,12.9137,12.9296,12.9057,12.9216,603600.0
2014-08-22 12:45:00,16.2,16.21,16.19,16.2,704000.0,12.9216,12.9296,12.9137,12.9216,704000.0
2014-08-22 12:50:00,16.2,16.2,16.19,16.2,153400.0,12.9216,12.9216,12.9137,12.9216,153400.0
2014-08-22 12:55:00,16.19,16.2,16.19,16.2,169000.0,12.9137,12.9216,12.9137,12.9216,169000.0
2014-08-22 13:00:00,16.19,16.2,16.18,16.18,434300.0,12.9137,12.9216,12.9057,12.9057,434300.0
2014-08-22 13:05:00,16.19,16.2,16.18,16.19,458200.0,12.9137,12.9216,12.9057,12.9137,458200.0
2014-08-22 13:10:00,16.19,16.2,16.19,16.19,251200.0,12.9137,12.9216,12.9137,12.9137,251200.0
2014-08-22 13:15:00,16.19,16.21,16.19,16.2,807900.0,12.9137,12.9296,12.9137,12.9216,807900.0
2014-08-22 13:20:00,16.2,16.2,16.18,16.18,494900.0,12.9216,12.9216,12.9057,12.9057,494900.0
2014-08-22 13:25:00,16.18,16.2,16.18,16.2,366600.0,12.9057,12.9216,12.9057,12.9216,366600.0
2014-08-22 13:30:00,16.19,16.21,16.19,16.2,279100.0,12.9137,12.9296,12.9137,12.9216,279100.0
2014-08-22 13:35:00,16.21,16.21,16.19,16.19,447000.0,12.9296,12.9296,12.9137,12.9137,447000.0
2014-08-22 13:40:00,16.2,16.21,16.19,16.2,413300.0,12.9216,12.9296,12.9137,12.9216,413300.0
2014-08-22 13:45:00,16.21,16.21,16.19,16.2,431200.0,12.9296,12.9296,12.9137,12.9216,431200.0
2014-08-22 13:50:00,16.2,16.2,16.18,16.19,587900.0,12.9216,12.9216,12.9057,12.9137,587900.0
2014-08-22 13:55:00,16.19,16.19,16.16,16.17,1029300.0,12.9137,12.9137,12.8897,12.8977,1029300.0
2014-08-22 14:00:00,16.16,16.17,16.15,16.15,720000.0,12.8897,12.8977,12.8818,12.8818,720000.0
2014-08-22 14:05:00,16.16,16.16,16.13,16.15,887700.0,12.8897,12.8897,12.8658,12.8818,887700.0
2014-08-22 14:10:00,16.14,16.15,16.12,16.14,566000.0,12.8738,12.8818,12.8578,12.8738,566000.0
2014-08-22 14:15:00,16.14,16.15,16.13,16.14,544900.0,12.8738,12.8818,12.8658,12.8738,544900.0
2014-08-22 14:20:00,16.14,16.14,16.13,16.14,414600.0,12.8738,12.8738,12.8658,12.8738,414600.0
2014-08-22 14:25:00,16.13,16.16,16.13,16.14,804600.0,12.8658,12.8897,12.8658,12.8738,804600.0
2014-08-22 14:30:00,16.14,16.15,16.13,16.14,534100.0,12.8738,12.8818,12.8658,12.8738,534100.0
2014-08-22 14:35:00,16.14,16.15,16.12,16.12,423500.0,12.8738,12.8818,12.8578,12.8578,423500.0
2014-08-22 14:40:00,16.12,16.14,16.12,16.14,481500.0,12.8578,12.8738,12.8578,12.8738,481500.0
2014-08-22 14:45:00,16.14,16.14,16.1,16.11,806700.0,12.8738,12.8738,12.8419,12.8499,806700.0
2014-08-22 14:50:00,16.11,16.13,16.1,16.11,542700.0,12.8499,12.8658,12.8419,12.8499,542700.0
2014-08-22 14:55:00,16.12,16.13,16.11,16.13,462900.0,12.8578,12.8658,12.8499,12.8658,462900.0
2014-08-22 15:00:00,16.13,16.15,16.12,16.13,683500.0,12.8658,12.8818,12.8578,12.8658,683500.0
2014-08-22 15:05:00,16.13,16.17,16.13,16.16,854800.0,12.8658,12.8977,12.8658,12.8897,854800.0
2014-08-22 15:10:00,16.16,16.17,16.16,16.17,313900.0,12.8897,12.8977,12.8897,12.8977,313900.0
2014-08-22 15:15:00,16.16,16.18,16.15,16.16,878200.0,12.8897,12.9057,12.8818,12.8897,878200.0
2014-08-22 15:20:00,16.16,16.17,16.16,16.16,314600.0,12.8897,12.8977,12.8897,12.8897,314600.0
2014-08-22 15:25:00,16.16,16.17,16.16,16.16,248500.0,12.8897,12.8977,12.8897,12.8897,248500.0
2014-08-22 15:30:00,16.16,16.17,16.14,16.16,794900.0,12.8897,12.8977,12.8738,12.8897,794900.0
2014-08-22 15:35:00,16.15,16.16,16.13,16.14,803800.0,12.8818,12.8897,12.8658,12.8738,803800.0
2014-08-22 15:40:00,16.14,16.15,16.11,16.12,1424800.0,12.8738,12.8818,12.8499,12.8578,1424800.0
2014-08-22 15:45:00,16.11,16.12,16.11,16.12,1141700.0,12.8499,12.8578,12.8499,12.8578,1141700.0
2014-08-22 15:50:00,16.11,16.13,16.11,16.13,1746100.0,12.8499,12.8658,12.8499,12.8658,1746100.0
2014-08-22 15:55:00,16.13,16.13,16.12,16.13,2217000.0,12.8658,12.8658,12.8578,12.8658,2217000.0
2014-08-25 09:30:00,16.27,16.35,16.25,16.32,3948900.0,12.9775,13.0413,12.9615,13.0174,3948900.0
2014-08-25 09:35:00,16.32,16.33,16.22,16.23,3238600.0,13.0174,13.0253,12.9376,12.9456,3238600.0
2014-08-25 09:40:00,16.22,16.3,16.2,16.3,2063700.0,12.9376,13.0014,12.9216,13.0014,2063700.0
2014-08-25 09:45:00,16.3,16.32,16.26,16.3,1185400.0,13.0014,13.0174,12.9695,13.0014,1185400.0
2014-08-25 09:50:00,16.31,16.33,16.3,16.32,1011500.0,13.0094,13.0253,13.0014,13.0174,1011500.0
2014-08-25 09:55:00,16.32,16.34,16.32,16.33,932800.0,13.0174,13.0333,13.0174,13.0253,932800.0
2014-08-25 10:00:00,16.33,16.35,16.33,16.35,2503100.0,13.0253,13.0413,13.0253,13.0413,2503100.0
2014-08-25 10:05:00,16.35,16.36,16.33,16.34,2625900.0,13.0413,13.0493,13.0253,13.0333,2625900.0
2014-08-25 10:10:00,16.34,16.35,16.31,16.31,1283200.0,13.0333,13.0413,13.0094,13.0094,1283200.0
2014-08-25 10:15:00,16.31,16.32,16.3,16.3,658500.0,13.0094,13.0174,13.0014,13.0014,658500.0
2014-08-25 10:20:00,16.3,16.31,16.27,16.31,1555400.0,13.0014,13.0094,12.9775,13.0094,1555400.0
2014-08-25 10:25:00,16.31,16.32,16.29,16.32,1748400.0,13.0094,13.0174,12.9934,13.0174,1748400.0
2014-08-25 10:30:00,16.32,16.34,16.31,16.33,1655200.0,13.0174,13.0333,13.0094,13.0253,1655200.0
2014-08-25 10:35:00,16.33,16.35,16.32,16.35,1391000.0,13.0253,13.0413,13.0174,13.0413,1391000.0
2014-08-25 10:40:00,16.35,16.36,16.34,16.35,1483800.0,13.0413,13.0493,13.0333,13.0413,1483800.0
2014-08-25 10:45:00,16.35,16.38,16.34,16.36,2981000.0,13.0413,13.0652,13.0333,13.0493,2981000.0
2014-08-25 10:50:00,16.35,16.37,16.34,16.36,1017300.0,13.0413,13.0572,13.0333,13.0493,1017300.0
2014-08-25 10:55:00,16.36,16.37,16.35,16.36,845200.0,13.0493,13.0572,13.0413,13.0493,845200.0
2014-08-25 11:00:00,16.36,16.39,16.36,16.38,2154700.0,13.0493,13.0732,13.0493,13.0652,2154700.0
2014-08-25 11:05:00,16.38,16.39,16.37,16.39,862800.0,13.0652,13.0732,13.0572,13.0732,862800.0
2014-08-25 11:10:00,16.39,16.39,16.34,16.34,953400.0,13.0732,13.0732,13.0333,13.0333,953400.0
2014-08-25 11:15:00,16.34,16.37,16.34,16.35,739200.0,13.0333,13.0572,13.0333,13.0413,739200.0
2014-08-25 11:20:00,16.35,16.37,16.35,16.37,1422400.0,13.0413,13.0572,13.0413,13.0572,1422400.0
2014-08-25 11:25:00,16.36,16.38,16.36,16.38,693500.0,13.0493,13.0652,13.0493,13.0652,693500.0
2014-08-25 11:30:00,16.38,16.38,16.37,16.38,655800.0,13.0652,13.0652,13.0572,13.0652,655800.0
2014-08-25 11:35:00,16.38,16.39,16.37,16.39,992800.0,13.0652,13.0732,13.0572,13.0732,992800.0
2014-08-25 11:40:00,16.39,16.4,16.38,16.38,1144600.0,13.0732,13.0812,13.0652,13.0652,1144600.0
2014-08-25 11:45:00,16.38,16.39,16.38,16.39,445500.0,13.0652,13.0732,13.0652,13.0732,445500.0
2014-08-25 11:50:00,16.39,16.39,16.36,16.38,1262800.0,13.0732,13.0732,13.0493,13.0652,1262800.0
2014-08-25 11:55:00,16.38,16.38,16.37,16.37,393300.0,13.0652,13.0652,13.0572,13.0572,393300.0
2014-08-25 12:00:00,16.37,16.38,16.33,16.35,2042400.0,13.0572,13.0652,13.0253,13.0413,2042400.0
2014-08-25 12:05:00,16.35,16.35,16.31,16.32,1454700.0,13.0413,13.0413,13.0094,13.0174,1454700.0
2014-08-25 12:10:00,16.32,16.33,16.31,16.33,500200.0,13.0174,13.0253,13.0094,13.0253,500200.0
2014-08-25 12:15:00,16.33,16.33,16.32,16.32,223200.0,13.0253,13.0253,13.0174,13.0174,223200.0
2014-08-25 12:20:00,16.32,16.33,16.32,16.32,138500.0,13.0174,13.0253,13.0174,13.0174,138500.0
2014-08-25 12:25:00,16.32,16.33,16.3,16.31,755900.0,13.0174,13.0253,13.0014,13.0094,755900.0
2014-08-25 12:30:00,16.31,16.32,16.3,16.32,909200.0,13.0094,13.0174,13.0014,13.0174,909200.0
2014-08-25 12:35:00,16.31,16.32,16.3,16.31,875200.0,13.0094,13.0174,13.0014,13.0094,875200.0
2014-08-25 12:40:00,16.32,16.32,16.3,16.32,775200.0,13.0174,13.0174,13.0014,13.0174,775200.0
2014-08-25 12:45:00,16.32,16.32,16.31,16.32,429000.0,13.0174,13.0174,13.0094,13.0174,429000.0
2014-08-25 12:50:00,16.32,16.32,16.31,16.32,296400.0,13.0174,13.0174,13.0094,13.0174,296400.0
2014-08-25 12:55:00,16.31,16.32,16.3,16.3,267800.0,13.0094,13.0174,13.0014,13.0014,267800.0
2014-08-25 13:00:00,16.31,16.31,16.3,16.3,477800.0,13.0094,13.0094,13.0014,13.0014,477800.0
2014-08-25 13:05:00,16.31,16.32,16.3,16.31,940400.0,13.0094,13.0174,13.0014,13.0094,940400.0
2014-08-25 13:10:00,16.31,16.33,16.31,16.33,837000.0,13.0094,13.0253,13.0094,13.0253,837000.0
2014-08-25 13:15:00,16.32,16.34,16.32,16.32,573200.0,13.0174,13.0333,13.0174,13.0174,573200.0
2014-08-25 13:20:00,16.32,16.34,16.32,16.34,379500.0,13.0174,13.0333,13.0174,13.0333,379500.0
2014-08-25 13:25:00,16.34,16.34,16.32,16.33,472000.0,13.0333,13.0333,13.0174,13.0253,472000.0
2014-08-25 13:30:00,16.34,16.34,16.33,16.34,241400.0,13.0333,13.0333,13.0253,13.0333,241400.0
2014-08-25 13:35:00,16.34,16.35,16.33,16.34,573500.0,13.0333,13.0413,13.0253,13.0333,573500.0
2014-08-25 13:40:00,16.34,16.34,16.33,16.33,157300.0,13.0333,13.0333,13.0253,13.0253,157300.0
2014-08-25 13:45:00,16.34,16.35,16.33,16.34,457200.0,13.0333,13.0413,13.0253,13.0333,457200.0
2014-08-25 13:50:00,16.34,16.35,16.33,16.35,412200.0,13.0333,13.0413,13.0253,13.0413,412200.0
2014-08-25 13:55:00,16.35,16.36,16.34,16.36,602200.0,13.0413,13.0493,13.0333,13.0493,602200.0
2014-08-25 14:00:00,16.35,16.36,16.34,16.34,396800.0,13.0413,13.0493,13.0333,13.0333,396800.0
2014-08-25 14:05:00,16.34,16.36,16.34,16.35,626800.0,13.0333,13.0493,13.0333,13.0413,626800.0
2014-08-25 14:10:00,16.36,16.36,16.34,16.34,287000.0,13.0493,13.0493,13.0333,13.0333,287000.0
2014-08-25 14:15:00,16.34,16.36,16.34,16.36,478400.0,13.0333,13.0493,13.0333,13.0493,478400.0
2014-08-25 14:20:00,16.36,16.39,16.35,16.39,1029300.0,13.0493,13.0732,13.0413,13.0732,1029300.0
2014-08-25 14:25:00,16.39,16.39,16.37,16.39,1123700.0,13.0732,13.0732,13.0572,13.0732,1123700.0
2014-08-25 14:30:00,16.39,16.39,16.37,16.39,660600.0,13.0732,13.0732,13.0572,13.0732,660600.0
2014-08-25 14:35:00,16.38,16.39,16.38,16.39,374700.0,13.0652,13.0732,13.0652,13.0732,374700.0
2014-08-25 14:40:00,16.39,16.4,16.38,16.4,1212300.0,13.0732,13.0812,13.0652,13.0812,1212300.0
2014-08-25 14:45:00,16.39,16.4,16.38,16.38,792500.0,13.0732,13.0812,13.0652,13.0652,792500.0
2014-08-25 14:50:00,16.39,16.39,16.38,16.39,221400.0,13.0732,13.0732,13.0652,13.0732,221400.0
2014-08-25 14:55:00,16.39,16.4,16.38,16.39,1366600.0,13.0732,13.0812,13.0652,13.0732,1366600.0
2014-08-25 15:00:00,16.39,16.39,16.37,16.37,578600.0,13.0732,13.0732,13.0572,13.0572,578600.0
2014-08-25 15:05:00,16.37,16.38,16.34,16.34,1546600.0,13.0572,13.0652,13.0333,13.0333,1546600.0
2014-08-25 15:10:00,16.34,16.35,16.34,16.34,612100.0,13.0333,13.0413,13.0333,13.0333,612100.0
2014-08-25 15:15:00,16.34,16.35,16.33,16.34,1066200.0,13.0333,13.0413,13.0253,13.0333,1066200.0
2014-08-25 15:20:00,16.34,16.34,16.3,16.3,1639800.0,13.0333,13.0333,13.0014,13.0014,1639800.0
2014-08-25 15:25:00,16.3,16.32,16.29,16.3,1820200.0,13.0014,13.0174,12.9934,13.0014,1820200.0
2014-08-25 15:30:00,16.31,16.31,16.29,16.3,915900.0,13.0094,13.0094,12.9934,13.0014,915900.0
2014-08-25 15:35:00,16.3,16.32,16.3,16.32,508000.0,13.0014,13.0174,13.0014,13.0174,508000.0
2014-08-25 15:40:00,16.32,16.32,16.29,16.31,1634700.0,13.0174,13.0174,12.9934,13.0094,1634700.0
2014-08-25 15:45:00,16.3,16.3,16.29,16.3,1178000.0,13.0014,13.0014,12.9934,13.0014,1178000.0
2014-08-25 15:50:00,16.29,16.3,16.28,16.29,1448100.0,12.9934,13.0014,12.9855,12.9934,1448100.0
2014-08-25 15:55:00,16.28,16.3,16.28,16.3,2850600.0,12.9855,13.0014,12.9855,13.0014,2850600.0
2014-08-26 09:30:00,16.33,16.38,16.33,16.36,2049900.0,13.0253,13.0652,13.0253,13.0493,2049900.0
2014-08-26 09:35:00,16.35,16.38,16.34,16.38,1403900.0,13.0413,13.0652,13.0333,13.0652,1403900.0
2014-08-26 09:40:00,16.38,16.39,16.37,16.38,1362700.0,13.0652,13.0732,13.0572,13.0652,1362700.0
2014-08-26 09:45:00,16.38,16.4,16.37,16.4,1414100.0,13.0652,13.0812,13.0572,13.0812,1414100.0
2014-08-26 09:50:00,16.4,16.42,16.39,16.41,1092100.0,13.0812,13.0971,13.0732,13.0891,1092100.0
2014-08-26 09:55:00,16.4,16.42,16.39,16.41,1314700.0,13.0812,13.0971,13.0732,13.0891,1314700.0
2014-08-26 10:00:00,16.41,16.43,16.4,16.42,1491900.0,13.0891,13.1051,13.0812,13.0971,1491900.0
2014-08-26 10:05:00,16.41,16.43,16.4,16.41,959200.0,13.0891,13.1051,13.0812,13.0891,959200.0
2014-08-26 10:10:00,16.41,16.44,16.41,16.44,1153700.0,13.0891,13.1131,13.0891,13.1131,1153700.0
2014-08-26 10:15:00,16.44,16.46,16.43,16.46,1973200.0,13.1131,13.129,13.1051,13.129,1973200.0
2014-08-26 10:20:00,16.46,16.46,16.42,16.42,1770700.0,13.129,13.129,13.0971,13.0971,1770700.0
2014-08-26 10:25:00,16.43,16.45,16.42,16.45,1288500.0,13.1051,13.1211,13.0971,13.1211,1288500.0
2014-08-26 10:30:00,16.44,16.45,16.44,16.45,892100.0,13.1131,13.1211,13.1131,13.1211,892100.0
2014-08-26 10:35:00,16.45,16.45,16.42,16.44,1370900.0,13.1211,13.1211,13.0971,13.1131,1370900.0
2014-08-26 10:40:00,16.44,16.45,16.43,16.45,684800.0,13.1131,13.1211,13.1051,13.1211,684800.0
2014-08-26 10:45:00,16.45,16.46,16.44,16.46,1026900.0,13.1211,13.129,13.1131,13.129,1026900.0
2014-08-26 10:50:00,16.45,16.46,16.44,16.45,848400.0,13.1211,13.129,13.1131,13.1211,848400.0
2014-08-26 10:55:00,16.45,16.45,16.43,16.43,637800.0,13.1211,13.1211,13.1051,13.1051,637800.0
2014-08-26 11:00:00,16.44,16.46,16.43,16.45,1705000.0,13.1131,13.129,13.1051,13.1211,1705000.0
2014-08-26 11:05:00,16.45,16.46,16.44,16.46,660200.0,13.1211,13.129,13.1131,13.129,660200.0
2014-08-26 11:10:00,16.46,16.46,16.45,16.45,568700.0,13.129,13.129,13.1211,13.1211,568700.0
2014-08-26 11:15:00,16.45,16.46,16.43,16.44,1050600.0,13.1211,13.129,13.1051,13.1131,1050600.0
2014-08-26 11:20:00,16.44,16.44,16.41,16.42,989700.0,13.1131,13.1131,13.0891,13.0971,989700.0
2014-08-26 11:25:00,16.42,16.44,16.41,16.41,1506300.0,13.0971,13.1131,13.0891,13.0891,1506300.0
2014-08-26 11:30:00,16.41,16.42,16.38,16.38,867500.0,13.0891,13.0971,13.0652,13.0652,867500.0
2014-08-26 11:35:00,16.39,16.4,16.37,16.39,1437900.0,13.0732,13.0812,13.0572,13.0732,1437900.0
2014-08-26 11:40:00,16.4,16.4,16.38,16.39,514100.0,13.0812,13.0812,13.0652,13.0732,514100.0
2014-08-26 11:45:00,16.39,16.39,16.37,16.38,1112600.0,13.0732,13.0732,13.0572,13.0652,1112600.0
2014-08-26 11:50:00,16.38,16.39,16.37,16.38,559300.0,13.0652,13.0732,13.0572,13.0652,559300.0
2014-08-26 11:55:00,16.38,16.39,16.37,16.38,960400.0,13.0652,13.0732,13.0572,13.0652,960400.0
2014-08-26 12:00:00,16.38,16.38,16.37,16.38,211400.0,13.0652,13.0652,13.0572,13.0652,211400.0
2014-08-26 12:05:00,16.37,16.39,16.37,16.39,511600.0,13.0572,13.0732,13.0572,13.0732,511600.0
2014-08-26 12:10:00,16.38,16.39,16.37,16.38,370000.0,13.0652,13.0732,13.0572,13.0652,370000.0
2014-08-26 12:15:00,16.38,16.39,16.37,16.39,605200.0,13.0652,13.0732,13.0572,13.0732,605200.0
2014-08-26 12:20:00,16.39,16.39,16.38,16.38,286500.0,13.0732,13.0732,13.0652,13.0652,286500.0
2014-08-26 12:25:00,16.38,16.39,16.38,16.39,339300.0,13.0652,13.0732,13.0652,13.0732,339300.0
2014-08-26 12:30:00,16.38,16.38,16.37,16.37,526100.0,13.0652,13.0652,13.0572,13.0572,526100.0
2014-08-26 12:35:00,16.38,16.38,16.37,16.38,273400.0,13.0652,13.0652,13.0572,13.0652,273400.0
2014-08-26 12:40:00,16.38,16.38,16.36,16.36,528300.0,13.0652,13.0652,13.0493,13.0493,528300.0
2014-08-26 12:45:00,16.37,16.37,16.34,16.34,683400.0,13.0572,13.0572,13.0333,13.0333,683400.0
2014-08-26 12:50:00,16.35,16.36,16.34,16.36,556800.0,13.0413,13.0493,13.0333,13.0493,556800.0
2014-08-26 12:55:00,16.35,16.37,16.35,16.36,542300.0,13.0413,13.0572,13.0413,13.0493,542300.0
2014-08-26 13:00:00,16.36,16.36,16.35,16.36,349500.0,13.0493,13.0493,13.0413,13.0493,349500.0
2014-08-26 13:05:00,16.35,16.36,16.34,16.34,295800.0,13.0413,13.0493,13.0333,13.0333,295800.0
2014-08-26 13:10:00,16.34,16.35,16.34,16.35,392200.0,13.0333,13.0413,13.0333,13.0413,392200.0
2014-08-26 13:15:00,16.35,16.35,16.34,16.35,322900.0,13.0413,13.0413,13.0333,13.0413,322900.0
2014-08-26 13:20:00,16.34,16.36,16.33,16.35,1286700.0,13.0333,13.0493,13.0253,13.0413,1286700.0
2014-08-26 13:25:00,16.36,16.37,16.36,16.36,369000.0,13.0493,13.0572,13.0493,13.0493,369000.0
2014-08-26 13:30:00,16.36,16.38,16.36,16.38,673800.0,13.0493,13.0652,13.0493,13.0652,673800.0
2014-08-26 13:35:00,16.38,16.38,16.34,16.36,1087600.0,13.0652,13.0652,13.0333,13.0493,1087600.0
2014-08-26 13:40:00,16.35,16.36,16.35,16.36,186100.0,13.0413,13.0493,13.0413,13.0493,186100.0
2014-08-26 13:45:00,16.36,16.36,16.35,16.36,163500.0,13.0493,13.0493,13.0413,13.0493,163500.0
2014-08-26 13:50:00,16.36,16.36,16.35,16.35,154700.0,13.0493,13.0493,13.0413,13.0413,154700.0
2014-08-26 13:55:00,16.36,16.36,16.35,16.35,268100.0,13.0493,13.0493,13.0413,13.0413,268100.0
2014-08-26 14:00:00,16.36,16.36,16.35,16.35,189600.0,13.0493,13.0493,13.0413,13.0413,189600.0
2014-08-26 14:05:00,16.35,16.36,16.35,16.35,278500.0,13.0413,13.0493,13.0413,13.0413,278500.0
2014-08-26 14:10:00,16.35,16.36,16.34,16.34,502600.0,13.0413,13.0493,13.0333,13.0333,502600.0
2014-08-26 14:15:00,16.33,16.35,16.33,16.34,875000.0,13.0253,13.0413,13.0253,13.0333,875000.0
2014-08-26 14:20:00,16.33,16.35,16.33,16.35,246800.0,13.0253,13.0413,13.0253,13.0413,246800.0
2014-08-26 14:25:00,16.35,16.35,16.34,16.35,180300.0,13.0413,13.0413,13.0333,13.0413,180300.0
2014-08-26 14:30:00,16.34,16.35,16.33,16.34,343300.0,13.0333,13.0413,13.0253,13.0333,343300.0
2014-08-26 14:35:00,16.33,16.34,16.33,16.34,241700.0,13.0253,13.0333,13.0253,13.0333,241700.0
2014-08-26 14:40:00,16.34,16.35,16.33,16.34,309200.0,13.0333,13.0413,13.0253,13.0333,309200.0
2014-08-26 14:45:00,16.34,16.37,16.34,16.37,475500.0,13.0333,13.0572,13.0333,13.0572,475500.0
2014-08-26 14:50:00,16.37,16.37,16.36,16.37,256700.0,13.0572,13.0572,13.0493,13.0572,256700.0
2014-08-26 14:55:00,16.37,16.37,16.36,16.36,122800.0,13.0572,13.0572,13.0493,13.0493,122800.0
2014-08-26 15:00:00,16.37,16.37,16.36,16.37,188200.0,13.0572,13.0572,13.0493,13.0572,188200.0
2014-08-26 15:05:00,16.36,16.37,16.34,16.36,2621100.0,13.0493,13.0572,13.0333,13.0493,2621100.0
2014-08-26 15:10:00,16.35,16.36,16.35,16.36,342100.0,13.0413,13.0493,13.0413,13.0493,342100.0
2014-08-26 15:15:00,16.36,16.36,16.35,16.36,330600.0,13.0493,13.0493,13.0413,13.0493,330600.0
2014-08-26 15:20:00,16.36,16.36,16.35,16.35,262300.0,13.0493,13.0493,13.0413,13.0413,262300.0
2014-08-26 15:25:00,16.35,16.36,16.34,16.35,502700.0,13.0413,13.0493,13.0333,13.0413,502700.0
2014-08-26 15:30:00,16.34,16.35,16.34,16.35,378200.0,13.0333,13.0413,13.0333,13.0413,378200.0
2014-08-26 15:35:00,16.34,16.35,16.34,16.35,227100.0,13.0333,13.0413,13.0333,13.0413,227100.0
2014-08-26 15:40:00,16.34,16.35,16.34,16.35,563200.0,13.0333,13.0413,13.0333,13.0413,563200.0
2014-08-26 15:45:00,16.35,16.35,16.34,16.34,1030000.0,13.0413,13.0413,13.0333,13.0333,1030000.0
2014-08-26 15:50:00,16.34,16.35,16.34,16.35,701600.0,13.0333,13.0413,13.0333,13.0413,701600.0
2014-08-26 15:55:00,16.35,16.35,16.32,16.32,2526600.0,13.0413,13.0413,13.0174,13.0174,2526600.0
2014-08-27 09:30:00,16.38,16.39,16.35,16.36,1696100.0,13.0652,13.0732,13.0413,13.0493,1696100.0
2014-08-27 09:35:00,16.35,16.37,16.34,16.35,1028200.0,13.0413,13.0572,13.0333,13.0413,1028200.0
2014-08-27 09:40:00,16.35,16.36,16.34,16.36,1013000.0,13.0413,13.0493,13.0333,13.0493,1013000.0
2014-08-27 09:45:00,16.36,16.36,16.33,16.34,808000.0,13.0493,13.0493,13.0253,13.0333,808000.0
2014-08-27 09:50:00,16.33,16.36,16.33,16.36,885800.0,13.0253,13.0493,13.0253,13.0493,885800.0
2014-08-27 09:55:00,16.36,16.36,16.33,16.34,805900.0,13.0493,13.0493,13.0253,13.0333,805900.0
2014-08-27 10:00:00,16.33,16.34,16.31,16.33,1548600.0,13.0253,13.0333,13.0094,13.0253,1548600.0
2014-08-27 10:05:00,16.33,16.35,16.33,16.35,970200.0,13.0253,13.0413,13.0253,13.0413,970200.0
2014-08-27 10:10:00,16.35,16.35,16.31,16.33,1411800.0,13.0413,13.0413,13.0094,13.0253,1411800.0
2014-08-27 10:15:00,16.33,16.34,16.31,16.32,1324000.0,13.0253,13.0333,13.0094,13.0174,1324000.0
2014-08-27 10:20:00,16.32,16.34,16.32,16.34,446500.0,13.0174,13.0333,13.0174,13.0333,446500.0
2014-08-27 10:25:00,16.34,16.34,16.31,16.32,913100.0,13.0333,13.0333,13.0094,13.0174,913100.0
2014-08-27 10:30:00,16.32,16.32,16.31,16.31,517500.0,13.0174,13.0174,13.0094,13.0094,517500.0
2014-08-27 10:35:00,16.31,16.32,16.29,16.3,1130000.0,13.0094,13.0174,12.9934,13.0014,1130000.0
2014-08-27 10:40:00,16.3,16.31,16.28,16.3,918600.0,13.0014,13.0094,12.9855,13.0014,918600.0
2014-08-27 10:45:00,16.3,16.32,16.3,16.3,557300.0,13.0014,13.0174,13.0014,13.0014,557300.0
2014-08-27 10:50:00,16.3,16.31,16.3,16.3,323600.0,13.0014,13.0094,13.0014,13.0014,323600.0
2014-08-27 10:55:00,16.3,16.31,16.28,16.29,786400.0,13.0014,13.0094,12.9855,12.9934,786400.0
2014-08-27 11:00:00,16.29,16.31,16.28,16.3,968800.0,12.9934,13.0094,12.9855,13.0014,968800.0
2014-08-27 11:05:00,16.3,16.3,16.28,16.28,350300.0,13.0014,13.0014,12.9855,12.9855,350300.0
2014-08-27 11:10:00,16.28,16.29,16.27,16.27,708100.0,12.9855,12.9934,12.9775,12.9775,708100.0
2014-08-27 11:15:00,16.27,16.28,16.26,16.28,758000.0,12.9775,12.9855,12.9695,12.9855,758000.0
2014-08-27 11:20:00,16.28,16.29,16.27,16.29,404400.0,12.9855,12.9934,12.9775,12.9934,404400.0
2014-08-27 11:25:00,16.29,16.29,16.28,16.28,392100.0,12.9934,12.9934,12.9855,12.9855,392100.0
2014-08-27 11:30:00,16.27,16.28,16.26,16.28,526900.0,12.9775,12.9855,12.9695,12.9855,526900.0
2014-08-27 11:35:00,16.28,16.28,16.27,16.28,215100.0,12.9855,12.9855,12.9775,12.9855,215100.0
2014-08-27 11:40:00,16.28,16.29,16.27,16.28,418200.0,12.9855,12.9934,12.9775,12.9855,418200.0
2014-08-27 11:45:00,16.29,16.29,16.28,16.28,265100.0,12.9934,12.9934,12.9855,12.9855,265100.0
2014-08-27 11:50:00,16.29,16.29,16.27,16.28,338900.0,12.9934,12.9934,12.9775,12.9855,338900.0
2014-08-27 11:55:00,16.28,16.28,16.27,16.27,261900.0,12.9855,12.9855,12.9775,12.9775,261900.0
2014-08-27 12:00:00,16.28,16.29,16.27,16.28,569400.0,12.9855,12.9934,12.9775,12.9855,569400.0
2014-08-27 12:05:00,16.27,16.28,16.26,16.27,291800.0,12.9775,12.9855,12.9695,12.9775,291800.0
2014-08-27 12:10:00,16.27,16.27,16.24,16.25,1530000.0,12.9775,12.9775,12.9535,12.9615,1530000.0
2014-08-27 12:15:00,16.24,16.25,16.24,16.24,393100.0,12.9535,12.9615,12.9535,12.9535,393100.0
2014-08-27 12:20:00,16.25,16.25,16.24,16.25,253200.0,12.9615,12.9615,12.9535,12.9615,253200.0
2014-08-27 12:25:00,16.24,16.25,16.24,16.25,168500.0,12.9535,12.9615,12.9535,12.9615,168500.0
2014-08-27 12:30:00,16.24,16.25,16.23,16.25,855900.0,12.9535,12.9615,12.9456,12.9615,855900.0
2014-08-27 12:35:00,16.25,16.25,16.22,16.23,780200.0,12.9615,12.9615,12.9376,12.9456,780200.0
2014-08-27 12:40:00,16.22,16.25,16.22,16.25,792600.0,12.9376,12.9615,12.9376,12.9615,792600.0
2014-08-27 12:45:00,16.25,16.25,16.24,16.25,202900.0,12.9615,12.9615,12.9535,12.9615,202900.0
2014-08-27 12:50:00,16.25,16.25,16.24,16.25,374600.0,12.9615,12.9615,12.9535,12.9615,374600.0
2014-08-27 12:55:00,16.24,16.25,16.24,16.25,162700.0,12.9535,12.9615,12.9535,12.9615,162700.0
2014-08-27 13:00:00,16.25,16.25,16.24,16.25,211000.0,12.9615,12.9615,12.9535,12.9615,211000.0
2014-08-27 13:05:00,16.25,16.25,16.24,16.25,927700.0,12.9615,12.9615,12.9535,12.9615,927700.0
2014-08-27 13:10:00,16.25,16.25,16.23,16.23,350700.0,12.9615,12.9615,12.9456,12.9456,350700.0
2014-08-27 13:15:00,16.24,16.24,16.23,16.23,215900.0,12.9535,12.9535,12.9456,12.9456,215900.0
2014-08-27 13:20:00,16.23,16.24,16.22,16.23,394600.0,12.9456,12.9535,12.9376,12.9456,394600.0
2014-08-27 13:25:00,16.23,16.23,16.22,16.23,298700.0,12.9456,12.9456,12.9376,12.9456,298700.0
2014-08-27 13:30:00,16.23,16.23,16.22,16.23,305700.0,12.9456,12.9456,12.9376,12.9456,305700.0
2014-08-27 13:35:00,16.23,16.23,16.22,16.23,179100.0,12.9456,12.9456,12.9376,12.9456,179100.0
2014-08-27 13:40:00,16.23,16.23,16.22,16.23,252600.0,12.9456,12.9456,12.9376,12.9456,252600.0
2014-08-27 13:45:00,16.23,16.23,16.22,16.23,578700.0,12.9456,12.9456,12.9376,12.9456,578700.0
2014-08-27 13:50:00,16.23,16.23,16.22,16.23,374300.0,12.9456,12.9456,12.9376,12.9456,374300.0
2014-08-27 13:55:00,16.23,16.23,16.22,16.23,507000.0,12.9456,12.9456,12.9376,12.9456,507000.0
2014-08-27 14:00:00,16.23,16.24,16.22,16.23,993900.0,12.9456,12.9535,12.9376,12.9456,993900.0
2014-08-27 14:05:00,16.23,16.24,16.22,16.23,464700.0,12.9456,12.9535,12.9376,12.9456,464700.0
2014-08-27 14:10:00,16.23,16.23,16.21,16.23,1248100.0,12.9456,12.9456,12.9296,12.9456,1248100.0
2014-08-27 14:15:00,16.22,16.23,16.2,16.2,1075300.0,12.9376,12.9456,12.9216,12.9216,1075300.0
2014-08-27 14:20:00,16.2,16.21,16.18,16.18,1872700.0,12.9216,12.9296,12.9057,12.9057,1872700.0
2014-08-27 14:25:00,16.18,16.2,16.18,16.2,519900.0,12.9057,12.9216,12.9057,12.9216,519900.0
2014-08-27 14:30:00,16.2,16.2,16.19,16.2,167900.0,12.9216,12.9216,12.9137,12.9216,167900.0
2014-08-27 14:35:00,16.19,16.2,16.19,16.2,165700.0,12.9137,12.9216,12.9137,12.9216,165700.0
2014-08-27 14:40:00,16.2,16.2,16.16,16.17,1176700.0,12.9216,12.9216,12.8897,12.8977,1176700.0
2014-08-27 14:45:00,16.18,16.19,16.17,16.17,570500.0,12.9057,12.9137,12.8977,12.8977,570500.0
2014-08-27 14:50:00,16.18,16.18,16.17,16.17,286600.0,12.9057,12.9057,12.8977,12.8977,286600.0
2014-08-27 14:55:00,16.17,16.18,16.15,16.16,1221700.0,12.8977,12.9057,12.8818,12.8897,1221700.0
2014-08-27 15:00:00,16.15,16.17,16.14,16.16,960900.0,12.8818,12.8977,12.8738,12.8897,960900.0
2014-08-27 15:05:00,16.16,16.17,16.15,16.16,937200.0,12.8897,12.8977,12.8818,12.8897,937200.0
2014-08-27 15:10:00,16.16,16.17,16.16,16.16,356500.0,12.8897,12.8977,12.8897,12.8897,356500.0
2014-08-27 15:15:00,16.16,16.18,16.16,16.17,471000.0,12.8897,12.9057,12.8897,12.8977,471000.0
2014-08-27 15:20:00,16.18,16.18,16.16,16.16,631600.0,12.9057,12.9057,12.8897,12.8897,631600.0
2014-08-27 15:25:00,16.16,16.18,16.16,16.18,347900.0,12.8897,12.9057,12.8897,12.9057,347900.0
2014-08-27 15:30:00,16.17,16.18,16.16,16.18,682900.0,12.8977,12.9057,12.8897,12.9057,682900.0
2014-08-27 15:35:00,16.16,16.18,16.16,16.18,625200.0,12.8897,12.9057,12.8897,12.9057,625200.0
2014-08-27 15:40:00,16.18,16.19,16.17,16.19,1132800.0,12.9057,12.9137,12.8977,12.9137,1132800.0
2014-08-27 15:45:00,16.19,16.2,16.18,16.18,1363400.0,12.9137,12.9216,12.9057,12.9057,1363400.0
2014-08-27 15:50:00,16.18,16.19,16.18,16.19,705500.0,12.9057,12.9137,12.9057,12.9137,705500.0
2014-08-27 15:55:00,16.19,16.2,16.18,16.19,2579800.0,12.9137,12.9216,12.9057,12.9137,2579800.0
2014-08-28 09:30:00,16.1,16.1,16.03,16.05,3315800.0,12.8419,12.8419,12.786,12.802,3315800.0
2014-08-28 09:35:00,16.06,16.08,16.05,16.06,1329000.0,12.81,12.8259,12.802,12.81,1329000.0
2014-08-28 09:40:00,16.05,16.07,16.04,16.06,1713300.0,12.802,12.818,12.794,12.81,1713300.0
2014-08-28 09:45:00,16.07,16.07,16.04,16.04,1145900.0,12.818,12.818,12.794,12.794,1145900.0
2014-08-28 09:50:00,16.05,16.08,16.04,16.08,1400700.0,12.802,12.8259,12.794,12.8259,1400700.0
2014-08-28 09:55:00,16.07,16.09,16.05,16.07,1454900.0,12.818,12.8339,12.802,12.818,1454900.0
2014-08-28 10:00:00,16.07,16.08,16.06,16.06,804900.0,12.818,12.8259,12.81,12.81,804900.0
2014-08-28 10:05:00,16.06,16.07,16.06,16.06,776800.0,12.81,12.818,12.81,12.81,776800.0
2014-08-28 10:10:00,16.07,16.07,16.04,16.05,680700.0,12.818,12.818,12.794,12.802,680700.0
2014-08-28 10:15:00,16.05,16.05,16.02,16.02,1935600.0,12.802,12.802,12.7781,12.7781,1935600.0
2014-08-28 10:20:00,16.03,16.04,16.02,16.04,1200300.0,12.786,12.794,12.7781,12.794,1200300.0
2014-08-28 10:25:00,16.04,16.04,16.02,16.03,1044300.0,12.794,12.794,12.7781,12.786,1044300.0
2014-08-28 10:30:00,16.03,16.03,16.02,16.03,519200.0,12.786,12.786,12.7781,12.786,519200.0
2014-08-28 10:35:00,16.03,16.03,16.01,16.01,710400.0,12.786,12.786,12.7701,12.7701,710400.0
2014-08-28 10:40:00,16.01,16.02,16.0,16.01,1937700.0,12.7701,12.7781,12.7621,12.7701,1937700.0
2014-08-28 10:45:00,16.02,16.04,16.01,16.03,1285500.0,12.7781,12.794,12.7701,12.786,1285500.0
2014-08-28 10:50:00,16.03,16.03,16.02,16.03,387600.0,12.786,12.786,12.7781,12.786,387600.0
2014-08-28 10:55:00,16.03,16.03,16.02,16.02,271500.0,12.786,12.786,12.7781,12.7781,271500.0
2014-08-28 11:00:00,16.03,16.05,16.02,16.03,809400.0,12.786,12.802,12.7781,12.786,809400.0
2014-08-28 11:05:00,16.03,16.06,16.03,16.06,1101100.0,12.786,12.81,12.786,12.81,1101100.0
2014-08-28 11:10:00,16.05,16.06,16.05,16.06,461700.0,12.802,12.81,12.802,12.81,461700.0
2014-08-28 11:15:00,16.05,16.06,16.05,16.05,492700.0,12.802,12.81,12.802,12.802,492700.0
2014-08-28 11:20:00,16.05,16.06,16.03,16.03,1599000.0,12.802,12.81,12.786,12.786,1599000.0
2014-08-28 11:25:00,16.03,16.04,16.02,16.03,1083700.0,12.786,12.794,12.7781,12.786,1083700.0
2014-08-28 11:30:00,16.03,16.04,16.02,16.04,408600.0,12.786,12.794,12.7781,12.794,408600.0
2014-08-28 11:35:00,16.03,16.05,16.03,16.05,414500.0,12.786,12.802,12.786,12.802,414500.0
2014-08-28 11:40:00,16.05,16.06,16.04,16.06,886800.0,12.802,12.81,12.794,12.81,886800.0
2014-08-28 11:45:00,16.05,16.06,16.04,16.05,395800.0,12.802,12.81,12.794,12.802,395800.0
2014-08-28 11:50:00,16.04,16.09,16.04,16.07,2247600.0,12.794,12.8339,12.794,12.818,2247600.0
2014-08-28 11:55:00,16.08,16.09,16.07,16.08,1100700.0,12.8259,12.8339,12.818,12.8259,1100700.0
2014-08-28 12:00:00,16.08,16.09,16.08,16.09,318400.0,12.8259,12.8339,12.8259,12.8339,318400.0
2014-08-28 12:05:00,16.09,16.09,16.07,16.07,353000.0,12.8339,12.8339,12.818,12.818,353000.0
2014-08-28 12:10:00,16.07,16.09,16.07,16.09,991000.0,12.818,12.8339,12.818,12.8339,991000.0
2014-08-28 12:15:00,16.08,16.09,16.08,16.08,689200.0,12.8259,12.8339,12.8259,12.8259,689200.0
2014-08-28 12:20:00,16.08,16.09,16.07,16.08,493600.0,12.8259,12.8339,12.818,12.8259,493600.0
2014-08-28 12:25:00,16.07,16.08,16.06,16.06,488600.0,12.818,12.8259,12.81,12.81,488600.0
2014-08-28 12:30:00,16.07,16.07,16.06,16.06,349000.0,12.818,12.818,12.81,12.81,349000.0
2014-08-28 12:35:00,16.06,16.07,16.05,16.07,481300.0,12.81,12.818,12.802,12.818,481300.0
2014-08-28 12:40:00,16.07,16.07,16.06,16.07,89300.0,12.818,12.818,12.81,12.818,89300.0
2014-08-28 12:45:00,16.07,16.08,16.06,16.07,464700.0,12.818,12.8259,12.81,12.818,464700.0
2014-08-28 12:50:00,16.07,16.07,16.06,16.06,143900.0,12.818,12.818,12.81,12.81,143900.0
2014-08-28 12:55:00,16.07,16.07,16.05,16.05,276900.0,12.818,12.818,12.802,12.802,276900.0
2014-08-28 13:00:00,16.05,16.06,16.05,16.05,117200.0,12.802,12.81,12.802,12.802,117200.0
2014-08-28 13:05:00,16.05,16.06,16.05,16.05,101600.0,12.802,12.81,12.802,12.802,101600.0
2014-08-28 13:10:00,16.05,16.07,16.05,16.06,511800.0,12.802,12.818,12.802,12.81,511800.0
2014-08-28 13:15:00,16.06,16.06,16.05,16.06,221000.0,12.81,12.81,12.802,12.81,221000.0
2014-08-28 13:20:00,16.06,16.06,16.05,16.05,174600.0,12.81,12.81,12.802,12.802,174600.0
2014-08-28 13:25:00,16.05,16.06,16.05,16.05,263000.0,12.802,12.81,12.802,12.802,263000.0
2014-08-28 13:30:00,16.05,16.06,16.04,16.05,662700.0,12.802,12.81,12.794,12.802,662700.0
2014-08-28 13:35:00,16.04,16.05,16.03,16.05,549800.0,12.794,12.802,12.786,12.802,549800.0
2014-08-28 13:40:00,16.05,16.05,16.04,16.04,661200.0,12.802,12.802,12.794,12.794,661200.0
2014-08-28 13:45:00,16.05,16.05,16.04,16.04,139100.0,12.802,12.802,12.794,12.794,139100.0
2014-08-28 13:50:00,16.04,16.05,16.04,16.05,133800.0,12.794,12.802,12.794,12.802,133800.0
2014-08-28 13:55:00,16.05,16.05,16.04,16.04,329000.0,12.802,12.802,12.794,12.794,329000.0
2014-08-28 14:00:00,16.04,16.05,16.04,16.04,173400.0,12.794,12.802,12.794,12.794,173400.0
2014-08-28 14:05:00,16.05,16.05,16.04,16.04,177000.0,12.802,12.802,12.794,12.794,177000.0
2014-08-28 14:10:00,16.04,16.05,16.03,16.04,375800.0,12.794,12.802,12.786,12.794,375800.0
2014-08-28 14:15:00,16.04,16.04,16.03,16.03,141000.0,12.794,12.794,12.786,12.786,141000.0
2014-08-28 14:20:00,16.03,16.04,16.02,16.03,539300.0,12.786,12.794,12.7781,12.786,539300.0
2014-08-28 14:25:00,16.03,16.04,16.02,16.04,815000.0,12.786,12.794,12.7781,12.794,815000.0
2014-08-28 14:30:00,16.04,16.05,16.03,16.05,479300.0,12.794,12.802,12.786,12.802,479300.0
2014-08-28 14:35:00,16.05,16.05,16.03,16.03,264700.0,12.802,12.802,12.786,12.786,264700.0
2014-08-28 14:40:00,16.03,16.04,16.03,16.04,228800.0,12.786,12.794,12.786,12.794,228800.0
2014-08-28 14:45:00,16.03,16.04,16.03,16.03,201200.0,12.786,12.794,12.786,12.786,201200.0
2014-08-28 14:50:00,16.03,16.04,16.03,16.03,178800.0,12.786,12.794,12.786,12.786,178800.0
2014-08-28 14:55:00,16.03,16.04,16.02,16.02,937900.0,12.786,12.794,12.7781,12.7781,937900.0
2014-08-28 15:00:00,16.02,16.03,16.02,16.02,202500.0,12.7781,12.786,12.7781,12.7781,202500.0
2014-08-28 15:05:00,16.03,16.03,16.0,16.0,1186900.0,12.786,12.786,12.7621,12.7621,1186900.0
2014-08-28 15:10:00,16.01,16.01,15.99,16.01,2042200.0,12.7701,12.7701,12.7541,12.7701,2042200.0
2014-08-28 15:15:00,16.01,16.02,16.0,16.01,392700.0,12.7701,12.7781,12.7621,12.7701,392700.0
2014-08-28 15:20:00,16.02,16.03,16.01,16.03,393500.0,12.7781,12.786,12.7701,12.786,393500.0
2014-08-28 15:25:00,16.02,16.03,16.02,16.03,273000.0,12.7781,12.786,12.7781,12.786,273000.0
2014-08-28 15:30:00,16.02,16.03,16.02,16.03,399800.0,12.7781,12.786,12.7781,12.786,399800.0
2014-08-28 15:35:00,16.03,16.03,16.02,16.03,868800.0,12.786,12.786,12.7781,12.786,868800.0
2014-08-28 15:40:00,16.03,16.03,16.02,16.03,422900.0,12.786,12.786,12.7781,12.786,422900.0
2014-08-28 15:45:00,16.03,16.03,16.02,16.02,1173500.0,12.786,12.786,12.7781,12.7781,1173500.0
2014-08-28 15:50:00,16.02,16.03,16.02,16.02,1109400.0,12.7781,12.786,12.7781,12.7781,1109400.0
2014-08-28 15:55:00,16.03,16.03,16.01,16.02,2875700.0,12.786,12.786,12.7701,12.7781,2875700.0
2014-08-29 09:30:00,16.05,16.09,16.04,16.06,1637300.0,12.802,12.8339,12.794,12.81,1637300.0
2014-08-29 09:35:00,16.05,16.07,16.05,16.07,593500.0,12.802,12.818,12.802,12.818,593500.0
2014-08-29 09:40:00,16.07,16.08,16.05,16.08,634900.0,12.818,12.8259,12.802,12.8259,634900.0
2014-08-29 09:45:00,16.07,16.08,16.05,16.06,942300.0,12.818,12.8259,12.802,12.81,942300.0
2014-08-29 09:50:00,16.06,16.07,16.05,16.06,733600.0,12.81,12.818,12.802,12.81,733600.0
2014-08-29 09:55:00,16.06,16.08,16.05,16.08,652600.0,12.81,12.8259,12.802,12.8259,652600.0
2014-08-29 10:00:00,16.08,16.08,16.07,16.07,502200.0,12.8259,12.8259,12.818,12.818,502200.0
2014-08-29 10:05:00,16.07,16.08,16.06,16.07,611400.0,12.818,12.8259,12.81,12.818,611400.0
2014-08-29 10:10:00,16.07,16.07,16.04,16.04,676400.0,12.818,12.818,12.794,12.794,676400.0
2014-08-29 10:15:00,16.04,16.06,16.04,16.06,395600.0,12.794,12.81,12.794,12.81,395600.0
2014-08-29 10:20:00,16.05,16.06,16.03,16.03,726400.0,12.802,12.81,12.786,12.786,726400.0
2014-08-29 10:25:00,16.03,16.05,16.02,16.03,538800.0,12.786,12.802,12.7781,12.786,538800.0
2014-08-29 10:30:00,16.03,16.05,16.02,16.05,510200.0,12.786,12.802,12.7781,12.802,510200.0
2014-08-29 10:35:00,16.05,16.05,16.03,16.05,320100.0,12.802,12.802,12.786,12.802,320100.0
2014-08-29 10:40:00,16.05,16.05,16.03,16.04,385700.0,12.802,12.802,12.786,12.794,385700.0
2014-08-29 10:45:00,16.04,16.05,16.03,16.05,445800.0,12.794,12.802,12.786,12.802,445800.0
2014-08-29 10:50:00,16.05,16.05,16.03,16.03,482300.0,12.802,12.802,12.786,12.786,482300.0
2014-08-29 10:55:00,16.04,16.04,16.03,16.03,258400.0,12.794,12.794,12.786,12.786,258400.0
2014-08-29 11:00:00,16.04,16.04,16.02,16.03,628000.0,12.794,12.794,12.7781,12.786,628000.0
2014-08-29 11:05:00,16.03,16.04,16.03,16.03,432900.0,12.786,12.794,12.786,12.786,432900.0
2014-08-29 11:10:00,16.04,16.05,16.03,16.05,316700.0,12.794,12.802,12.786,12.802,316700.0
2014-08-29 11:15:00,16.05,16.07,16.04,16.06,1563200.0,12.802,12.818,12.794,12.81,1563200.0
2014-08-29 11:20:00,16.06,16.08,16.06,16.08,496800.0,12.81,12.8259,12.81,12.8259,496800.0
2014-08-29 11:25:00,16.07,16.09,16.07,16.09,684900.0,12.818,12.8339,12.818,12.8339,684900.0
2014-08-29 11:30:00,16.08,16.1,16.07,16.1,1068500.0,12.8259,12.8419,12.818,12.8419,1068500.0
2014-08-29 11:35:00,16.1,16.12,16.1,16.11,535100.0,12.8419,12.8578,12.8419,12.8499,535100.0
2014-08-29 11:40:00,16.12,16.14,16.11,16.12,1050900.0,12.8578,12.8738,12.8499,12.8578,1050900.0
2014-08-29 11:45:00,16.12,16.13,16.11,16.12,414600.0,12.8578,12.8658,12.8499,12.8578,414600.0
2014-08-29 11:50:00,16.13,16.13,16.11,16.12,533400.0,12.8658,12.8658,12.8499,12.8578,533400.0
2014-08-29 11:55:00,16.12,16.13,16.11,16.13,353500.0,12.8578,12.8658,12.8499,12.8658,353500.0
2014-08-29 12:00:00,16.13,16.14,16.12,16.14,289300.0,12.8658,12.8738,12.8578,12.8738,289300.0
2014-08-29 12:05:00,16.14,16.14,16.12,16.12,609900.0,12.8738,12.8738,12.8578,12.8578,609900.0
2014-08-29 12:10:00,16.12,16.13,16.1,16.1,507000.0,12.8578,12.8658,12.8419,12.8419,507000.0
2014-08-29 12:15:00,16.11,16.11,16.1,16.11,214400.0,12.8499,12.8499,12.8419,12.8499,214400.0
2014-08-29 12:20:00,16.11,16.11,16.1,16.11,202300.0,12.8499,12.8499,12.8419,12.8499,202300.0
2014-08-29 12:25:00,16.11,16.11,16.09,16.1,489400.0,12.8499,12.8499,12.8339,12.8419,489400.0
2014-08-29 12:30:00,16.1,16.11,16.09,16.1,788200.0,12.8419,12.8499,12.8339,12.8419,788200.0
2014-08-29 12:35:00,16.11,16.11,16.09,16.1,565000.0,12.8499,12.8499,12.8339,12.8419,565000.0
2014-08-29 12:40:00,16.1,16.1,16.09,16.1,138100.0,12.8419,12.8419,12.8339,12.8419,138100.0
2014-08-29 12:45:00,16.1,16.11,16.09,16.1,260100.0,12.8419,12.8499,12.8339,12.8419,260100.0
2014-08-29 12:50:00,16.11,16.11,16.1,16.11,77700.0,12.8499,12.8499,12.8419,12.8499,77700.0
2014-08-29 12:55:00,16.11,16.11,16.09,16.1,423400.0,12.8499,12.8499,12.8339,12.8419,423400.0
2014-08-29 13:00:00,16.09,16.1,16.09,16.1,303900.0,12.8339,12.8419,12.8339,12.8419,303900.0
2014-08-29 13:05:00,16.1,16.1,16.09,16.09,80000.0,12.8419,12.8419,12.8339,12.8339,80000.0
2014-08-29 13:10:00,16.09,16.1,16.09,16.09,104800.0,12.8339,12.8419,12.8339,12.8339,104800.0
2014-08-29 13:15:00,16.09,16.1,16.09,16.1,125100.0,12.8339,12.8419,12.8339,12.8419,125100.0
2014-08-29 13:20:00,16.09,16.1,16.08,16.09,345800.0,12.8339,12.8419,12.8259,12.8339,345800.0
2014-08-29 13:25:00,16.09,16.09,16.07,16.07,615600.0,12.8339,12.8339,12.818,12.818,615600.0
2014-08-29 13:30:00,16.07,16.08,16.07,16.07,199900.0,12.818,12.8259,12.818,12.818,199900.0
2014-08-29 13:35:00,16.07,16.08,16.07,16.07,114900.0,12.818,12.8259,12.818,12.818,114900.0
2014-08-29 13:40:00,16.07,16.08,16.07,16.07,107500.0,12.818,12.8259,12.818,12.818,107500.0
2014-08-29 13:45:00,16.07,16.08,16.07,16.08,229100.0,12.818,12.8259,12.818,12.8259,229100.0
2014-08-29 13:50:00,16.07,16.08,16.07,16.07,215900.0,12.818,12.8259,12.818,12.818,215900.0
2014-08-29 13:55:00,16.07,16.08,16.05,16.05,301200.0,12.818,12.8259,12.802,12.802,301200.0
2014-08-29 14:00:00,16.06,16.07,16.05,16.06,413900.0,12.81,12.818,12.802,12.81,413900.0
2014-08-29 14:05:00,16.06,16.07,16.06,16.07,105000.0,12.81,12.818,12.81,12.818,105000.0
2014-08-29 14:10:00,16.06,16.07,16.06,16.06,137800.0,12.81,12.818,12.81,12.81,137800.0
2014-08-29 14:15:00,16.06,16.07,16.05,16.05,117500.0,12.81,12.818,12.802,12.802,117500.0
2014-08-29 14:20:00,16.06,16.06,16.05,16.05,168800.0,12.81,12.81,12.802,12.802,168800.0
2014-08-29 14:25:00,16.05,16.07,16.05,16.05,639300.0,12.802,12.818,12.802,12.802,639300.0
2014-08-29 14:30:00,16.05,16.06,16.05,16.05,267200.0,12.802,12.81,12.802,12.802,267200.0
2014-08-29 14:35:00,16.06,16.06,16.04,16.04,313700.0,12.81,12.81,12.794,12.794,313700.0
2014-08-29 14:40:00,16.04,16.05,16.02,16.04,1113700.0,12.794,12.802,12.7781,12.794,1113700.0
2014-08-29 14:45:00,16.04,16.04,16.03,16.04,264900.0,12.794,12.794,12.786,12.794,264900.0
2014-08-29 14:50:00,16.04,16.04,16.03,16.04,163600.0,12.794,12.794,12.786,12.794,163600.0
2014-08-29 14:55:00,16.04,16.04,16.03,16.03,337000.0,12.794,12.794,12.786,12.786,337000.0
2014-08-29 15:00:00,16.04,16.04,16.03,16.03,289100.0,12.794,12.794,12.786,12.786,289100.0
2014-08-29 15:05:00,16.03,16.04,16.03,16.03,570800.0,12.786,12.794,12.786,12.786,570800.0
2014-08-29 15:10:00,16.03,16.04,16.03,16.03,151500.0,12.786,12.794,12.786,12.786,151500.0
2014-08-29 15:15:00,16.03,16.04,16.03,16.04,313800.0,12.786,12.794,12.786,12.794,313800.0
2014-08-29 15:20:00,16.04,16.05,16.03,16.05,720000.0,12.794,12.802,12.786,12.802,720000.0
2014-08-29 15:25:00,16.05,16.05,16.03,16.04,485200.0,12.802,12.802,12.786,12.794,485200.0
2014-08-29 15:30:00,16.04,16.04,16.03,16.04,474500.0,12.794,12.794,12.786,12.794,474500.0
2014-08-29 15:35:00,16.04,16.06,16.03,16.05,937100.0,12.794,12.81,12.786,12.802,937100.0
2014-08-29 15:40:00,16.06,16.06,16.04,16.05,1012300.0,12.81,12.81,12.794,12.802,1012300.0
2014-08-29 15:45:00,16.04,16.07,16.04,16.06,1400100.0,12.794,12.818,12.794,12.81,1400100.0
2014-08-29 15:50:00,16.07,16.08,16.06,16.07,2249100.0,12.818,12.8259,12.81,12.818,2249100.0
2014-08-29 15:55:00,16.08,16.09,16.07,16.08,3359900.0,12.8259,12.8339,12.818,12.8259,3359900.0
2014-09-02 09:30:00,16.14,16.18,16.13,16.17,2686800.0,12.8738,12.9057,12.8658,12.8977,2686800.0
2014-09-02 09:35:00,16.17,16.18,16.11,16.12,972300.0,12.8977,12.9057,12.8499,12.8578,972300.0
2014-09-02 09:40:00,16.11,16.12,16.09,16.09,968400.0,12.8499,12.8578,12.8339,12.8339,968400.0
2014-09-02 09:45:00,16.1,16.1,16.06,16.09,1040000.0,12.8419,12.8419,12.81,12.8339,1040000.0
2014-09-02 09:50:00,16.09,16.09,16.08,16.09,601100.0,12.8339,12.8339,12.8259,12.8339,601100.0
2014-09-02 09:55:00,16.09,16.09,16.06,16.09,874900.0,12.8339,12.8339,12.81,12.8339,874900.0
2014-09-02 10:00:00,16.09,16.12,16.07,16.1,1496400.0,12.8339,12.8578,12.818,12.8419,1496400.0
2014-09-02 10:05:00,16.1,16.12,16.09,16.12,602900.0,12.8419,12.8578,12.8339,12.8578,602900.0
2014-09-02 10:10:00,16.12,16.14,16.11,16.13,693000.0,12.8578,12.8738,12.8499,12.8658,693000.0
2014-09-02 10:15:00,16.14,16.14,16.12,16.14,717900.0,12.8738,12.8738,12.8578,12.8738,717900.0
2014-09-02 10:20:00,16.14,16.16,16.13,16.15,1144200.0,12.8738,12.8897,12.8658,12.8818,1144200.0
2014-09-02 10:25:00,16.16,16.16,16.13,16.14,476300.0,12.8897,12.8897,12.8658,12.8738,476300.0
2014-09-02 10:30:00,16.14,16.15,16.13,16.14,468500.0,12.8738,12.8818,12.8658,12.8738,468500.0
2014-09-02 10:35:00,16.14,16.15,16.13,16.14,541000.0,12.8738,12.8818,12.8658,12.8738,541000.0
2014-09-02 10:40:00,16.14,16.17,16.14,16.16,857500.0,12.8738,12.8977,12.8738,12.8897,857500.0
2014-09-02 10:45:00,16.16,16.17,16.16,16.16,665000.0,12.8897,12.8977,12.8897,12.8897,665000.0
2014-09-02 10:50:00,16.17,16.18,16.16,16.18,573400.0,12.8977,12.9057,12.8897,12.9057,573400.0
2014-09-02 10:55:00,16.18,16.19,16.17,16.19,875600.0,12.9057,12.9137,12.8977,12.9137,875600.0
2014-09-02 11:00:00,16.19,16.19,16.18,16.19,1110400.0,12.9137,12.9137,12.9057,12.9137,1110400.0
2014-09-02 11:05:00,16.19,16.19,16.17,16.18,505500.0,12.9137,12.9137,12.8977,12.9057,505500.0
2014-09-02 11:10:00,16.17,16.18,16.16,16.16,463200.0,12.8977,12.9057,12.8897,12.8897,463200.0
2014-09-02 11:15:00,16.16,16.17,16.14,16.14,622400.0,12.8897,12.8977,12.8738,12.8738,622400.0
2014-09-02 11:20:00,16.14,16.16,16.14,16.15,876900.0,12.8738,12.8897,12.8738,12.8818,876900.0
2014-09-02 11:25:00,16.14,16.16,16.14,16.16,375900.0,12.8738,12.8897,12.8738,12.8897,375900.0
2014-09-02 11:30:00,16.16,16.16,16.15,16.16,171300.0,12.8897,12.8897,12.8818,12.8897,171300.0
2014-09-02 11:35:00,16.16,16.16,16.15,16.15,194600.0,12.8897,12.8897,12.8818,12.8818,194600.0
2014-09-02 11:40:00,16.16,16.16,16.14,16.15,665500.0,12.8897,12.8897,12.8738,12.8818,665500.0
2014-09-02 11:45:00,16.14,16.16,16.14,16.14,388700.0,12.8738,12.8897,12.8738,12.8738,388700.0
2014-09-02 11:50:00,16.14,16.15,16.13,16.14,570300.0,12.8738,12.8818,12.8658,12.8738,570300.0
2014-09-02 11:55:00,16.14,16.14,16.12,16.14,688700.0,12.8738,12.8738,12.8578,12.8738,688700.0
2014-09-02 12:00:00,16.14,16.15,16.13,16.15,478000.0,12.8738,12.8818,12.8658,12.8818,478000.0
2014-09-02 12:05:00,16.14,16.15,16.14,16.14,197900.0,12.8738,12.8818,12.8738,12.8738,197900.0
2014-09-02 12:10:00,16.14,16.15,16.14,16.15,145900.0,12.8738,12.8818,12.8738,12.8818,145900.0
2014-09-02 12:15:00,16.14,16.16,16.14,16.16,601600.0,12.8738,12.8897,12.8738,12.8897,601600.0
2014-09-02 12:20:00,16.16,16.16,16.15,16.16,256400.0,12.8897,12.8897,12.8818,12.8897,256400.0
2014-09-02 12:25:00,16.16,16.16,16.15,16.15,422000.0,12.8897,12.8897,12.8818,12.8818,422000.0
2014-09-02 12:30:00,16.16,16.16,16.15,16.15,678000.0,12.8897,12.8897,12.8818,12.8818,678000.0
2014-09-02 12:35:00,16.15,16.16,16.13,16.14,885800.0,12.8818,12.8897,12.8658,12.8738,885800.0
2014-09-02 12:40:00,16.14,16.15,16.13,16.13,415600.0,12.8738,12.8818,12.8658,12.8658,415600.0
2014-09-02 12:45:00,16.14,16.15,16.13,16.14,518100.0,12.8738,12.8818,12.8658,12.8738,518100.0
2014-09-02 12:50:00,16.14,16.15,16.13,16.14,480300.0,12.8738,12.8818,12.8658,12.8738,480300.0
2014-09-02 12:55:00,16.14,16.15,16.12,16.13,454500.0,12.8738,12.8818,12.8578,12.8658,454500.0
2014-09-02 13:00:00,16.13,16.13,16.11,16.13,507000.0,12.8658,12.8658,12.8499,12.8658,507000.0
2014-09-02 13:05:00,16.12,16.13,16.11,16.11,377300.0,12.8578,12.8658,12.8499,12.8499,377300.0
2014-09-02 13:10:00,16.11,16.12,16.11,16.12,231800.0,12.8499,12.8578,12.8499,12.8578,231800.0
2014-09-02 13:15:00,16.12,16.12,16.11,16.12,351000.0,12.8578,12.8578,12.8499,12.8578,351000.0
2014-09-02 13:20:00,16.11,16.12,16.1,16.11,226900.0,12.8499,12.8578,12.8419,12.8499,226900.0
2014-09-02 13:25:00,16.11,16.11,16.1,16.11,347500.0,12.8499,12.8499,12.8419,12.8499,347500.0
2014-09-02 13:30:00,16.11,16.11,16.1,16.11,220600.0,12.8499,12.8499,12.8419,12.8499,220600.0
2014-09-02 13:35:00,16.11,16.12,16.1,16.12,335900.0,12.8499,12.8578,12.8419,12.8578,335900.0
2014-09-02 13:40:00,16.12,16.12,16.11,16.11,241900.0,12.8578,12.8578,12.8499,12.8499,241900.0
2014-09-02 13:45:00,16.12,16.12,16.11,16.11,144600.0,12.8578,12.8578,12.8499,12.8499,144600.0
2014-09-02 13:50:00,16.11,16.12,16.1,16.12,1042500.0,12.8499,12.8578,12.8419,12.8578,1042500.0
2014-09-02 13:55:00,16.12,16.12,16.11,16.12,126700.0,12.8578,12.8578,12.8499,12.8578,126700.0
2014-09-02 14:00:00,16.12,16.14,16.11,16.13,434700.0,12.8578,12.8738,12.8499,12.8658,434700.0
2014-09-02 14:05:00,16.14,16.15,16.13,16.15,508600.0,12.8738,12.8818,12.8658,12.8818,508600.0
2014-09-02 14:10:00,16.14,16.15,16.14,16.14,349800.0,12.8738,12.8818,12.8738,12.8738,349800.0
2014-09-02 14:15:00,16.14,16.16,16.14,16.16,512900.0,12.8738,12.8897,12.8738,12.8897,512900.0
2014-09-02 14:20:00,16.16,16.16,16.15,16.16,229400.0,12.8897,12.8897,12.8818,12.8897,229400.0
2014-09-02 14:25:00,16.16,16.16,16.15,16.16,288100.0,12.8897,12.8897,12.8818,12.8897,288100.0
2014-09-02 14:30:00,16.16,16.17,16.15,16.16,1044600.0,12.8897,12.8977,12.8818,12.8897,1044600.0
2014-09-02 14:35:00,16.16,16.17,16.15,16.16,601200.0,12.8897,12.8977,12.8818,12.8897,601200.0
2014-09-02 14:40:00,16.16,16.17,16.16,16.17,351200.0,12.8897,12.8977,12.8897,12.8977,351200.0
2014-09-02 14:45:00,16.16,16.17,16.16,16.17,125000.0,12.8897,12.8977,12.8897,12.8977,125000.0
2014-09-02 14:50:00,16.17,16.2,16.16,16.19,1086400.0,12.8977,12.9216,12.8897,12.9137,1086400.0
2014-09-02 14:55:00,16.19,16.21,16.19,16.2,1095500.0,12.9137,12.9296,12.9137,12.9216,1095500.0
2014-09-02 15:00:00,16.2,16.23,16.2,16.22,1015000.0,12.9216,12.9456,12.9216,12.9376,1015000.0
2014-09-02 15:05:00,16.22,16.23,16.21,16.21,526100.0,12.9376,12.9456,12.9296,12.9296,526100.0
2014-09-02 15:10:00,16.21,16.24,16.21,16.22,1039200.0,12.9296,12.9535,12.9296,12.9376,1039200.0
2014-09-02 15:15:00,16.23,16.23,16.21,16.23,946400.0,12.9456,12.9456,12.9296,12.9456,946400.0
2014-09-02 15:20:00,16.23,16.24,16.22,16.24,728800.0,12.9456,12.9535,12.9376,12.9535,728800.0
2014-09-02 15:25:00,16.23,16.24,16.23,16.23,753500.0,12.9456,12.9535,12.9456,12.9456,753500.0
2014-09-02 15:30:00,16.23,16.24,16.21,16.21,1060300.0,12.9456,12.9535,12.9296,12.9296,1060300.0
2014-09-02 15:35:00,16.21,16.23,16.2,16.22,1162900.0,12.9296,12.9456,12.9216,12.9376,1162900.0
2014-09-02 15:40:00,16.23,16.25,16.22,16.25,1448300.0,12.9456,12.9615,12.9376,12.9615,1448300.0
2014-09-02 15:45:00,16.24,16.27,16.24,16.27,1592900.0,12.9535,12.9775,12.9535,12.9775,1592900.0
2014-09-02 15:50:00,16.27,16.28,16.26,16.27,1862100.0,12.9775,12.9855,12.9695,12.9775,1862100.0
2014-09-02 15:55:00,16.28,16.28,16.26,16.26,2433500.0,12.9855,12.9855,12.9695,12.9695,2433500.0
2014-09-03 09:30:00,16.27,16.28,16.22,16.23,2686600.0,13.0178,13.0258,12.9778,12.9858,2686600.0
2014-09-03 09:35:00,16.22,16.23,16.16,16.18,2642500.0,12.9778,12.9858,12.9298,12.9458,2642500.0
2014-09-03 09:40:00,16.19,16.24,16.19,16.22,1279900.0,12.9538,12.9938,12.9538,12.9778,1279900.0
2014-09-03 09:45:00,16.22,16.24,16.21,16.22,1331800.0,12.9778,12.9938,12.9698,12.9778,1331800.0
2014-09-03 09:50:00,16.22,16.23,16.17,16.17,968000.0,12.9778,12.9858,12.9378,12.9378,968000.0
2014-09-03 09:55:00,16.17,16.19,16.17,16.18,917000.0,12.9378,12.9538,12.9378,12.9458,917000.0
2014-09-03 10:00:00,16.19,16.19,16.17,16.18,779300.0,12.9538,12.9538,12.9378,12.9458,779300.0
2014-09-03 10:05:00,16.17,16.18,16.17,16.17,547500.0,12.9378,12.9458,12.9378,12.9378,547500.0
2014-09-03 10:10:00,16.17,16.2,16.16,16.2,1049700.0,12.9378,12.9618,12.9298,12.9618,1049700.0
2014-09-03 10:15:00,16.19,16.21,16.19,16.2,605100.0,12.9538,12.9698,12.9538,12.9618,605100.0
2014-09-03 10:20:00,16.2,16.2,16.17,16.18,673700.0,12.9618,12.9618,12.9378,12.9458,673700.0
2014-09-03 10:25:00,16.17,16.18,16.17,16.18,485800.0,12.9378,12.9458,12.9378,12.9458,485800.0
2014-09-03 10:30:00,16.18,16.2,16.17,16.2,620500.0,12.9458,12.9618,12.9378,12.9618,620500.0
2014-09-03 10:35:00,16.2,16.2,16.18,16.19,411500.0,12.9618,12.9618,12.9458,12.9538,411500.0
2014-09-03 10:40:00,16.19,16.2,16.18,16.19,636700.0,12.9538,12.9618,12.9458,12.9538,636700.0
2014-09-03 10:45:00,16.19,16.19,16.18,16.18,257900.0,12.9538,12.9538,12.9458,12.9458,257900.0
2014-09-03 10:50:00,16.19,16.19,16.17,16.18,343200.0,12.9538,12.9538,12.9378,12.9458,343200.0
2014-09-03 10:55:00,16.18,16.18,16.17,16.18,207300.0,12.9458,12.9458,12.9378,12.9458,207300.0
2014-09-03 11:00:00,16.18,16.19,16.17,16.18,463200.0,12.9458,12.9538,12.9378,12.9458,463200.0
2014-09-03 11:05:00,16.17,16.18,16.16,16.17,272300.0,12.9378,12.9458,12.9298,12.9378,272300.0
2014-09-03 11:10:00,16.18,16.18,16.17,16.17,198800.0,12.9458,12.9458,12.9378,12.9378,198800.0
2014-09-03 11:15:00,16.17,16.18,16.16,16.16,503400.0,12.9378,12.9458,12.9298,12.9298,503400.0
2014-09-03 11:20:00,16.16,16.17,16.15,16.17,1531500.0,12.9298,12.9378,12.9218,12.9378,1531500.0
2014-09-03 11:25:00,16.16,16.17,16.13,16.14,1622000.0,12.9298,12.9378,12.9058,12.9138,1622000.0
2014-09-03 11:30:00,16.14,16.16,16.13,16.14,702200.0,12.9138,12.9298,12.9058,12.9138,702200.0
2014-09-03 11:35:00,16.15,16.15,16.13,16.14,551200.0,12.9218,12.9218,12.9058,12.9138,551200.0
2014-09-03 11:40:00,16.14,16.14,16.12,16.12,438300.0,12.9138,12.9138,12.8978,12.8978,438300.0
2014-09-03 11:45:00,16.12,16.13,16.11,16.12,533500.0,12.8978,12.9058,12.8898,12.8978,533500.0
2014-09-03 11:50:00,16.12,16.12,16.11,16.12,408900.0,12.8978,12.8978,12.8898,12.8978,408900.0
2014-09-03 11:55:00,16.12,16.12,16.1,16.1,614900.0,12.8978,12.8978,12.8818,12.8818,614900.0
2014-09-03 12:00:00,16.1,16.11,16.1,16.1,367600.0,12.8818,12.8898,12.8818,12.8818,367600.0
2014-09-03 12:05:00,16.1,16.12,16.1,16.1,836100.0,12.8818,12.8978,12.8818,12.8818,836100.0
2014-09-03 12:10:00,16.1,16.12,16.1,16.1,499000.0,12.8818,12.8978,12.8818,12.8818,499000.0
2014-09-03 12:15:00,16.11,16.11,16.1,16.11,404200.0,12.8898,12.8898,12.8818,12.8898,404200.0
2014-09-03 12:20:00,16.11,16.11,16.07,16.07,936300.0,12.8898,12.8898,12.8578,12.8578,936300.0
2014-09-03 12:25:00,16.07,16.09,16.07,16.09,350600.0,12.8578,12.8738,12.8578,12.8738,350600.0
2014-09-03 12:30:00,16.09,16.09,16.07,16.07,600800.0,12.8738,12.8738,12.8578,12.8578,600800.0
2014-09-03 12:35:00,16.07,16.12,16.07,16.12,1114000.0,12.8578,12.8978,12.8578,12.8978,1114000.0
2014-09-03 12:40:00,16.12,16.14,16.11,16.14,402600.0,12.8978,12.9138,12.8898,12.9138,402600.0
2014-09-03 12:45:00,16.14,16.14,16.1,16.11,661800.0,12.9138,12.9138,12.8818,12.8898,661800.0
2014-09-03 12:50:00,16.11,16.11,16.1,16.11,160000.0,12.8898,12.8898,12.8818,12.8898,160000.0
2014-09-03 12:55:00,16.11,16.13,16.1,16.12,597700.0,12.8898,12.9058,12.8818,12.8978,597700.0
2014-09-03 13:00:00,16.12,16.12,16.1,16.11,394600.0,12.8978,12.8978,12.8818,12.8898,394600.0
2014-09-03 13:05:00,16.11,16.11,16.09,16.09,701100.0,12.8898,12.8898,12.8738,12.8738,701100.0
2014-09-03 13:10:00,16.09,16.1,16.08,16.1,466300.0,12.8738,12.8818,12.8658,12.8818,466300.0
2014-09-03 13:15:00,16.1,16.1,16.08,16.1,361800.0,12.8818,12.8818,12.8658,12.8818,361800.0
2014-09-03 13:20:00,16.1,16.1,16.09,16.1,166000.0,12.8818,12.8818,12.8738,12.8818,166000.0
2014-09-03 13:25:00,16.1,16.11,16.09,16.11,428800.0,12.8818,12.8898,12.8738,12.8898,428800.0
2014-09-03 13:30:00,16.11,16.12,16.1,16.12,328800.0,12.8898,12.8978,12.8818,12.8978,328800.0
2014-09-03 13:35:00,16.11,16.12,16.1,16.11,431900.0,12.8898,12.8978,12.8818,12.8898,431900.0
2014-09-03 13:40:00,16.11,16.11,16.1,16.11,172100.0,12.8898,12.8898,12.8818,12.8898,172100.0
2014-09-03 13:45:00,16.11,16.12,16.1,16.12,367200.0,12.8898,12.8978,12.8818,12.8978,367200.0
2014-09-03 13:50:00,16.11,16.12,16.09,16.12,539100.0,12.8898,12.8978,12.8738,12.8978,539100.0
2014-09-03 13:55:00,16.12,16.13,16.11,16.13,471600.0,12.8978,12.9058,12.8898,12.9058,471600.0
2014-09-03 14:00:00,16.13,16.13,16.1,16.11,425100.0,12.9058,12.9058,12.8818,12.8898,425100.0
2014-09-03 14:05:00,16.11,16.12,16.09,16.09,530300.0,12.8898,12.8978,12.8738,12.8738,530300.0
2014-09-03 14:10:00,16.1,16.1,16.08,16.09,371000.0,12.8818,12.8818,12.8658,12.8738,371000.0
2014-09-03 14:15:00,16.09,16.09,16.08,16.09,271200.0,12.8738,12.8738,12.8658,12.8738,271200.0
2014-09-03 14:20:00,16.09,16.09,16.08,16.09,223900.0,12.8738,12.8738,12.8658,12.8738,223900.0
2014-09-03 14:25:00,16.09,16.09,16.07,16.09,874600.0,12.8738,12.8738,12.8578,12.8738,874600.0
2014-09-03 14:30:00,16.09,16.09,16.08,16.08,118200.0,12.8738,12.8738,12.8658,12.8658,118200.0
2014-09-03 14:35:00,16.09,16.09,16.08,16.09,179600.0,12.8738,12.8738,12.8658,12.8738,179600.0
2014-09-03 14:40:00,16.09,16.09,16.07,16.07,283400.0,12.8738,12.8738,12.8578,12.8578,283400.0
2014-09-03 14:45:00,16.07,16.08,16.06,16.07,487500.0,12.8578,12.8658,12.8498,12.8578,487500.0
2014-09-03 14:50:00,16.07,16.08,16.07,16.08,279500.0,12.8578,12.8658,12.8578,12.8658,279500.0
2014-09-03 14:55:00,16.07,16.08,16.05,16.05,435900.0,12.8578,12.8658,12.8418,12.8418,435900.0
2014-09-03 15:00:00,16.06,16.06,16.04,16.05,875100.0,12.8498,12.8498,12.8338,12.8418,875100.0
2014-09-03 15:05:00,16.05,16.06,16.04,16.05,698100.0,12.8418,12.8498,12.8338,12.8418,698100.0
2014-09-03 15:10:00,16.05,16.06,16.04,16.05,269500.0,12.8418,12.8498,12.8338,12.8418,269500.0
2014-09-03 15:15:00,16.05,16.07,16.04,16.06,566000.0,12.8418,12.8578,12.8338,12.8498,566000.0
2014-09-03 15:20:00,16.07,16.07,16.05,16.05,409800.0,12.8578,12.8578,12.8418,12.8418,409800.0
2014-09-03 15:25:00,16.05,16.07,16.05,16.05,547300.0,12.8418,12.8578,12.8418,12.8418,547300.0
2014-09-03 15:30:00,16.05,16.06,16.05,16.05,319100.0,12.8418,12.8498,12.8418,12.8418,319100.0
2014-09-03 15:35:00,16.06,16.06,16.05,16.05,369900.0,12.8498,12.8498,12.8418,12.8418,369900.0
2014-09-03 15:40:00,16.05,16.07,16.05,16.07,831400.0,12.8418,12.8578,12.8418,12.8578,831400.0
2014-09-03 15:45:00,16.07,16.1,16.06,16.09,1773500.0,12.8578,12.8818,12.8498,12.8738,1773500.0
2014-09-03 15:50:00,16.08,16.11,16.08,16.09,1346100.0,12.8658,12.8898,12.8658,12.8738,1346100.0
2014-09-03 15:55:00,16.09,16.1,16.09,16.1,1579000.0,12.8738,12.8818,12.8738,12.8818,1579000.0
2014-09-04 09:30:00,16.09,16.15,16.08,16.15,1637600.0,12.8738,12.9218,12.8658,12.9218,1637600.0
2014-09-04 09:35:00,16.15,16.19,16.14,16.14,1458600.0,12.9218,12.9538,12.9138,12.9138,1458600.0
2014-09-04 09:40:00,16.15,16.2,16.14,16.19,838200.0,12.9218,12.9618,12.9138,12.9538,838200.0
2014-09-04 09:45:00,16.2,16.2,16.16,16.16,1012100.0,12.9618,12.9618,12.9298,12.9298,1012100.0
2014-09-04 09:50:00,16.17,16.23,16.17,16.23,1251600.0,12.9378,12.9858,12.9378,12.9858,1251600.0
2014-09-04 09:55:00,16.23,16.23,16.19,16.19,761500.0,12.9858,12.9858,12.9538,12.9538,761500.0
2014-09-04 10:00:00,16.2,16.22,16.19,16.2,1028800.0,12.9618,12.9778,12.9538,12.9618,1028800.0
2014-09-04 10:05:00,16.21,16.22,16.2,16.21,787200.0,12.9698,12.9778,12.9618,12.9698,787200.0
2014-09-04 10:10:00,16.21,16.25,16.2,16.25,1048800.0,12.9698,13.0018,12.9618,13.0018,1048800.0
2014-09-04 10:15:00,16.25,16.25,16.22,16.23,1001700.0,13.0018,13.0018,12.9778,12.9858,1001700.0
2014-09-04 10:20:00,16.24,16.24,16.22,16.23,834800.0,12.9938,12.9938,12.9778,12.9858,834800.0
2014-09-04 10:25:00,16.23,16.24,16.22,16.22,431100.0,12.9858,12.9938,12.9778,12.9778,431100.0
2014-09-04 10:30:00,16.23,16.24,16.22,16.23,506000.0,12.9858,12.9938,12.9778,12.9858,506000.0
2014-09-04 10:35:00,16.23,16.23,16.21,16.22,543200.0,12.9858,12.9858,12.9698,12.9778,543200.0
2014-09-04 10:40:00,16.21,16.23,16.21,16.23,381200.0,12.9698,12.9858,12.9698,12.9858,381200.0
2014-09-04 10:45:00,16.23,16.26,16.22,16.26,1199700.0,12.9858,13.0098,12.9778,13.0098,1199700.0
2014-09-04 10:50:00,16.26,16.26,16.25,16.25,905100.0,13.0098,13.0098,13.0018,13.0018,905100.0
2014-09-04 10:55:00,16.25,16.26,16.25,16.25,710300.0,13.0018,13.0098,13.0018,13.0018,710300.0
2014-09-04 11:00:00,16.25,16.27,16.25,16.25,1149500.0,13.0018,13.0178,13.0018,13.0018,1149500.0
2014-09-04 11:05:00,16.25,16.27,16.24,16.27,1023200.0,13.0018,13.0178,12.9938,13.0178,1023200.0
2014-09-04 11:10:00,16.26,16.27,16.25,16.25,379600.0,13.0098,13.0178,13.0018,13.0018,379600.0
2014-09-04 11:15:00,16.25,16.26,16.24,16.25,537200.0,13.0018,13.0098,12.9938,13.0018,537200.0
2014-09-04 11:20:00,16.25,16.26,16.24,16.24,678300.0,13.0018,13.0098,12.9938,12.9938,678300.0
2014-09-04 11:25:00,16.26,16.26,16.23,16.23,456500.0,13.0098,13.0098,12.9858,12.9858,456500.0
2014-09-04 11:30:00,16.23,16.24,16.21,16.23,877700.0,12.9858,12.9938,12.9698,12.9858,877700.0
2014-09-04 11:35:00,16.23,16.23,16.21,16.23,637200.0,12.9858,12.9858,12.9698,12.9858,637200.0
2014-09-04 11:40:00,16.23,16.23,16.22,16.22,474800.0,12.9858,12.9858,12.9778,12.9778,474800.0
2014-09-04 11:45:00,16.23,16.24,16.22,16.23,432300.0,12.9858,12.9938,12.9778,12.9858,432300.0
2014-09-04 11:50:00,16.24,16.24,16.23,16.24,231300.0,12.9938,12.9938,12.9858,12.9938,231300.0
2014-09-04 11:55:00,16.24,16.25,16.23,16.25,246900.0,12.9938,13.0018,12.9858,13.0018,246900.0
2014-09-04 12:00:00,16.24,16.25,16.24,16.24,121500.0,12.9938,13.0018,12.9938,12.9938,121500.0
2014-09-04 12:05:00,16.25,16.25,16.23,16.23,311100.0,13.0018,13.0018,12.9858,12.9858,311100.0
2014-09-04 12:10:00,16.24,16.24,16.23,16.24,197900.0,12.9938,12.9938,12.9858,12.9938,197900.0
2014-09-04 12:15:00,16.24,16.25,16.23,16.25,403500.0,12.9938,13.0018,12.9858,13.0018,403500.0
2014-09-04 12:20:00,16.25,16.25,16.23,16.24,340500.0,13.0018,13.0018,12.9858,12.9938,340500.0
2014-09-04 12:25:00,16.23,16.24,16.21,16.22,903600.0,12.9858,12.9938,12.9698,12.9778,903600.0
2014-09-04 12:30:00,16.22,16.23,16.21,16.23,235700.0,12.9778,12.9858,12.9698,12.9858,235700.0
2014-09-04 12:35:00,16.22,16.24,16.22,16.23,383400.0,12.9778,12.9938,12.9778,12.9858,383400.0
2014-09-04 12:40:00,16.23,16.24,16.23,16.23,181200.0,12.9858,12.9938,12.9858,12.9858,181200.0
2014-09-04 12:45:00,16.23,16.24,16.22,16.22,300700.0,12.9858,12.9938,12.9778,12.9778,300700.0
2014-09-04 12:50:00,16.23,16.24,16.22,16.24,353300.0,12.9858,12.9938,12.9778,12.9938,353300.0
2014-09-04 12:55:00,16.24,16.24,16.23,16.23,156300.0,12.9938,12.9938,12.9858,12.9858,156300.0
2014-09-04 13:00:00,16.23,16.24,16.23,16.24,368400.0,12.9858,12.9938,12.9858,12.9938,368400.0
2014-09-04 13:05:00,16.23,16.24,16.23,16.24,503500.0,12.9858,12.9938,12.9858,12.9938,503500.0
2014-09-04 13:10:00,16.24,16.24,16.23,16.23,121300.0,12.9938,12.9938,12.9858,12.9858,121300.0
2014-09-04 13:15:00,16.24,16.24,16.23,16.23,95500.0,12.9938,12.9938,12.9858,12.9858,95500.0
2014-09-04 13:20:00,16.23,16.24,16.22,16.22,393200.0,12.9858,12.9938,12.9778,12.9778,393200.0
2014-09-04 13:25:00,16.23,16.23,16.22,16.23,288000.0,12.9858,12.9858,12.9778,12.9858,288000.0
2014-09-04 13:30:00,16.23,16.23,16.22,16.23,159300.0,12.9858,12.9858,12.9778,12.9858,159300.0
2014-09-04 13:35:00,16.23,16.23,16.21,16.21,480100.0,12.9858,12.9858,12.9698,12.9698,480100.0
2014-09-04 13:40:00,16.21,16.23,16.21,16.23,399300.0,12.9698,12.9858,12.9698,12.9858,399300.0
2014-09-04 13:45:00,16.23,16.23,16.22,16.23,157000.0,12.9858,12.9858,12.9778,12.9858,157000.0
2014-09-04 13:50:00,16.23,16.23,16.22,16.22,189400.0,12.9858,12.9858,12.9778,12.9778,189400.0
2014-09-04 13:55:00,16.23,16.23,16.22,16.23,245000.0,12.9858,12.9858,12.9778,12.9858,245000.0
2014-09-04 14:00:00,16.23,16.24,16.22,16.23,284600.0,12.9858,12.9938,12.9778,12.9858,284600.0
2014-09-04 14:05:00,16.24,16.24,16.22,16.22,482600.0,12.9938,12.9938,12.9778,12.9778,482600.0
2014-09-04 14:10:00,16.22,16.23,16.22,16.22,133400.0,12.9778,12.9858,12.9778,12.9778,133400.0
2014-09-04 14:15:00,16.22,16.23,16.22,16.22,140500.0,12.9778,12.9858,12.9778,12.9778,140500.0
2014-09-04 14:20:00,16.22,16.23,16.21,16.21,206200.0,12.9778,12.9858,12.9698,12.9698,206200.0
2014-09-04 14:25:00,16.21,16.22,16.19,16.2,832600.0,12.9698,12.9778,12.9538,12.9618,832600.0
2014-09-04 14:30:00,16.2,16.2,16.14,16.14,2031600.0,12.9618,12.9618,12.9138,12.9138,2031600.0
2014-09-04 14:35:00,16.14,16.17,16.12,16.13,1535300.0,12.9138,12.9378,12.8978,12.9058,1535300.0
2014-09-04 14:40:00,16.13,16.14,16.11,16.14,1059000.0,12.9058,12.9138,12.8898,12.9138,1059000.0
2014-09-04 14:45:00,16.14,16.14,16.11,16.12,745100.0,12.9138,12.9138,12.8898,12.8978,745100.0
2014-09-04 14:50:00,16.12,16.13,16.11,16.13,448600.0,12.8978,12.9058,12.8898,12.9058,448600.0
2014-09-04 14:55:00,16.12,16.14,16.08,16.08,1318500.0,12.8978,12.9138,12.8658,12.8658,1318500.0
2014-09-04 15:00:00,16.08,16.09,16.07,16.09,739200.0,12.8658,12.8738,12.8578,12.8738,739200.0
2014-09-04 15:05:00,16.09,16.1,16.07,16.09,414900.0,12.8738,12.8818,12.8578,12.8738,414900.0
2014-09-04 15:10:00,16.08,16.09,16.06,16.06,783400.0,12.8658,12.8738,12.8498,12.8498,783400.0
2014-09-04 15:15:00,16.07,16.09,16.05,16.05,827000.0,12.8578,12.8738,12.8418,12.8418,827000.0
2014-09-04 15:20:00,16.05,16.08,16.04,16.07,1262500.0,12.8418,12.8658,12.8338,12.8578,1262500.0
2014-09-04 15:25:00,16.07,16.12,16.07,16.12,788200.0,12.8578,12.8978,12.8578,12.8978,788200.0
2014-09-04 15:30:00,16.12,16.12,16.09,16.1,1014000.0,12.8978,12.8978,12.8738,12.8818,1014000.0
2014-09-04 15:35:00,16.1,16.12,16.09,16.11,865300.0,12.8818,12.8978,12.8738,12.8898,865300.0
2014-09-04 15:40:00,16.11,16.12,16.09,16.12,833400.0,12.8898,12.8978,12.8738,12.8978,833400.0
2014-09-04 15:45:00,16.12,16.14,16.11,16.12,1337100.0,12.8978,12.9138,12.8898,12.8978,1337100.0
2014-09-04 15:50:00,16.13,16.13,16.11,16.12,645100.0,12.9058,12.9058,12.8898,12.8978,645100.0
2014-09-04 15:55:00,16.12,16.12,16.11,16.12,2099400.0,12.8978,12.8978,12.8898,12.8978,2099400.0
2014-09-05 09:30:00,16.05,16.07,16.02,16.02,2601500.0,12.8418,12.8578,12.8178,12.8178,2601500.0
2014-09-05 09:35:00,16.03,16.03,15.96,15.97,2218100.0,12.8258,12.8258,12.7697,12.7777,2218100.0
2014-09-05 09:40:00,15.97,16.04,15.96,16.04,1386800.0,12.7777,12.8338,12.7697,12.8338,1386800.0
2014-09-05 09:45:00,16.04,16.07,16.03,16.04,2169000.0,12.8338,12.8578,12.8258,12.8338,2169000.0
2014-09-05 09:50:00,16.04,16.04,15.98,15.99,1512100.0,12.8338,12.8338,12.7857,12.7938,1512100.0
2014-09-05 09:55:00,15.99,16.01,15.98,15.99,1167600.0,12.7938,12.8098,12.7857,12.7938,1167600.0
2014-09-05 10:00:00,15.99,16.0,15.95,15.95,1702900.0,12.7938,12.8018,12.7617,12.7617,1702900.0
2014-09-05 10:05:00,15.96,15.98,15.95,15.97,1622800.0,12.7697,12.7857,12.7617,12.7777,1622800.0
2014-09-05 10:10:00,15.97,15.97,15.94,15.95,1662300.0,12.7777,12.7777,12.7537,12.7617,1662300.0
2014-09-05 10:15:00,15.95,15.95,15.9,15.9,1930200.0,12.7617,12.7617,12.7217,12.7217,1930200.0
2014-09-05 10:20:00,15.91,15.93,15.9,15.92,998300.0,12.7297,12.7457,12.7217,12.7377,998300.0
2014-09-05 10:25:00,15.92,15.93,15.91,15.93,417100.0,12.7377,12.7457,12.7297,12.7457,417100.0
2014-09-05 10:30:00,15.93,15.93,15.9,15.93,1526000.0,12.7457,12.7457,12.7217,12.7457,1526000.0
2014-09-05 10:35:00,15.93,15.95,15.9,15.9,993600.0,12.7457,12.7617,12.7217,12.7217,993600.0
2014-09-05 10:40:00,15.9,15.93,15.9,15.92,1183600.0,12.7217,12.7457,12.7217,12.7377,1183600.0
2014-09-05 10:45:00,15.92,15.94,15.91,15.94,1081400.0,12.7377,12.7537,12.7297,12.7537,1081400.0
2014-09-05 10:50:00,15.93,15.96,15.92,15.96,911000.0,12.7457,12.7697,12.7377,12.7697,911000.0
2014-09-05 10:55:00,15.96,15.96,15.93,15.94,882600.0,12.7697,12.7697,12.7457,12.7537,882600.0
2014-09-05 11:00:00,15.94,15.97,15.93,15.97,521800.0,12.7537,12.7777,12.7457,12.7777,521800.0
2014-09-05 11:05:00,15.97,15.99,15.97,15.99,839800.0,12.7777,12.7938,12.7777,12.7938,839800.0
2014-09-05 11:10:00,15.99,16.0,15.96,15.96,1219500.0,12.7938,12.8018,12.7697,12.7697,1219500.0
2014-09-05 11:15:00,15.96,15.98,15.95,15.98,518900.0,12.7697,12.7857,12.7617,12.7857,518900.0
2014-09-05 11:20:00,15.98,15.99,15.97,15.98,521200.0,12.7857,12.7938,12.7777,12.7857,521200.0
2014-09-05 11:25:00,15.98,15.99,15.95,15.97,969900.0,12.7857,12.7938,12.7617,12.7777,969900.0
2014-09-05 11:30:00,15.96,15.98,15.95,15.95,479600.0,12.7697,12.7857,12.7617,12.7617,479600.0
2014-09-05 11:35:00,15.96,15.96,15.95,15.96,312100.0,12.7697,12.7697,12.7617,12.7697,312100.0
2014-09-05 11:40:00,15.96,15.98,15.95,15.96,449000.0,12.7697,12.7857,12.7617,12.7697,449000.0
2014-09-05 11:45:00,15.96,15.98,15.95,15.96,493000.0,12.7697,12.7857,12.7617,12.7697,493000.0
2014-09-05 11:50:00,15.96,15.98,15.96,15.98,614900.0,12.7697,12.7857,12.7697,12.7857,614900.0
2014-09-05 11:55:00,15.98,15.99,15.97,15.99,527500.0,12.7857,12.7938,12.7777,12.7938,527500.0
2014-09-05 12:00:00,15.99,16.0,15.98,16.0,565600.0,12.7938,12.8018,12.7857,12.8018,565600.0
2014-09-05 12:05:00,15.99,16.0,15.98,15.99,450800.0,12.7938,12.8018,12.7857,12.7938,450800.0
2014-09-05 12:10:00,15.98,16.0,15.98,16.0,195000.0,12.7857,12.8018,12.7857,12.8018,195000.0
2014-09-05 12:15:00,16.0,16.0,15.98,15.99,300700.0,12.8018,12.8018,12.7857,12.7938,300700.0
2014-09-05 12:20:00,15.99,15.99,15.97,15.98,418600.0,12.7938,12.7938,12.7777,12.7857,418600.0
2014-09-05 12:25:00,15.98,15.99,15.97,15.97,1070500.0,12.7857,12.7938,12.7777,12.7777,1070500.0
2014-09-05 12:30:00,15.98,16.0,15.97,15.99,697300.0,12.7857,12.8018,12.7777,12.7938,697300.0
2014-09-05 12:35:00,15.99,15.99,15.97,15.99,306100.0,12.7938,12.7938,12.7777,12.7938,306100.0
2014-09-05 12:40:00,15.98,16.0,15.98,16.0,428800.0,12.7857,12.8018,12.7857,12.8018,428800.0
2014-09-05 12:45:00,16.0,16.0,15.99,16.0,272200.0,12.8018,12.8018,12.7938,12.8018,272200.0
2014-09-05 12:50:00,16.0,16.0,15.98,15.99,462600.0,12.8018,12.8018,12.7857,12.7938,462600.0
2014-09-05 12:55:00,15.99,15.99,15.98,15.99,126200.0,12.7938,12.7938,12.7857,12.7938,126200.0
2014-09-05 13:00:00,15.99,15.99,15.96,15.96,979500.0,12.7938,12.7938,12.7697,12.7697,979500.0
2014-09-05 13:05:00,15.96,15.98,15.96,15.97,728500.0,12.7697,12.7857,12.7697,12.7777,728500.0
2014-09-05 13:10:00,15.97,15.98,15.95,15.96,957800.0,12.7777,12.7857,12.7617,12.7697,957800.0
2014-09-05 13:15:00,15.95,15.96,15.95,15.96,419300.0,12.7617,12.7697,12.7617,12.7697,419300.0
2014-09-05 13:20:00,15.95,15.96,15.95,15.96,519200.0,12.7617,12.7697,12.7617,12.7697,519200.0
2014-09-05 13:25:00,15.96,15.97,15.95,15.97,681800.0,12.7697,12.7777,12.7617,12.7777,681800.0
2014-09-05 13:30:00,15.97,15.97,15.96,15.97,294600.0,12.7777,12.7777,12.7697,12.7777,294600.0
2014-09-05 13:35:00,15.96,15.97,15.96,15.97,281000.0,12.7697,12.7777,12.7697,12.7777,281000.0
2014-09-05 13:40:00,15.97,15.97,15.96,15.97,148000.0,12.7777,12.7777,12.7697,12.7777,148000.0
2014-09-05 13:45:00,15.96,15.97,15.96,15.97,215000.0,12.7697,12.7777,12.7697,12.7777,215000.0
2014-09-05 13:50:00,15.96,15.97,15.96,15.97,549800.0,12.7697,12.7777,12.7697,12.7777,549800.0
2014-09-05 13:55:00,15.97,15.97,15.96,15.96,260400.0,12.7777,12.7777,12.7697,12.7697,260400.0
2014-09-05 14:00:00,15.96,15.99,15.96,15.97,1302800.0,12.7697,12.7938,12.7697,12.7777,1302800.0
2014-09-05 14:05:00,15.99,16.0,15.97,15.97,905700.0,12.7938,12.8018,12.7777,12.7777,905700.0
2014-09-05 14:10:00,15.98,15.99,15.98,15.98,351400.0,12.7857,12.7938,12.7857,12.7857,351400.0
2014-09-05 14:15:00,15.99,15.99,15.98,15.99,171700.0,12.7938,12.7938,12.7857,12.7938,171700.0
2014-09-05 14:20:00,15.99,15.99,15.98,15.99,197600.0,12.7938,12.7938,12.7857,12.7938,197600.0
2014-09-05 14:25:00,15.99,15.99,15.98,15.99,212400.0,12.7938,12.7938,12.7857,12.7938,212400.0
2014-09-05 14:30:00,15.98,15.99,15.98,15.99,161700.0,12.7857,12.7938,12.7857,12.7938,161700.0
2014-09-05 14:35:00,15.99,16.0,15.98,15.99,677800.0,12.7938,12.8018,12.7857,12.7938,677800.0
2014-09-05 14:40:00,15.99,15.99,15.97,15.98,570900.0,12.7938,12.7938,12.7777,12.7857,570900.0
2014-09-05 14:45:00,15.98,15.98,15.97,15.98,151700.0,12.7857,12.7857,12.7777,12.7857,151700.0
2014-09-05 14:50:00,15.98,15.98,15.97,15.97,142000.0,12.7857,12.7857,12.7777,12.7777,142000.0
2014-09-05 14:55:00,15.98,15.99,15.97,15.99,653000.0,12.7857,12.7938,12.7777,12.7938,653000.0
2014-09-05 15:00:00,15.99,16.0,15.98,15.99,653700.0,12.7938,12.8018,12.7857,12.7938,653700.0
2014-09-05 15:05:00,15.99,16.01,15.98,16.0,781700.0,12.7938,12.8098,12.7857,12.8018,781700.0
2014-09-05 15:10:00,16.01,16.01,16.0,16.01,350600.0,12.8098,12.8098,12.8018,12.8098,350600.0
2014-09-05 15:15:00,16.01,16.01,16.0,16.01,835400.0,12.8098,12.8098,12.8018,12.8098,835400.0
2014-09-05 15:20:00,16.0,16.01,16.0,16.0,238700.0,12.8018,12.8098,12.8018,12.8018,238700.0
2014-09-05 15:25:00,16.0,16.01,16.0,16.01,343300.0,12.8018,12.8098,12.8018,12.8098,343300.0
2014-09-05 15:30:00,16.0,16.01,16.0,16.0,225300.0,12.8018,12.8098,12.8018,12.8018,225300.0
2014-09-05 15:35:00,16.0,16.01,16.0,16.0,280200.0,12.8018,12.8098,12.8018,12.8018,280200.0
2014-09-05 15:40:00,16.01,16.03,16.0,16.02,1531700.0,12.8098,12.8258,12.8018,12.8178,1531700.0
2014-09-05 15:45:00,16.02,16.03,16.0,16.01,1635000.0,12.8178,12.8258,12.8018,12.8098,1635000.0
2014-09-05 15:50:00,16.01,16.03,16.0,16.02,2345200.0,12.8098,12.8258,12.8018,12.8178,2345200.0
2014-09-05 15:55:00,16.02,16.02,16.01,16.01,2043700.0,12.8178,12.8178,12.8098,12.8098,2043700.0
2014-09-08 09:30:00,16.19,16.23,16.15,16.22,3451200.0,12.9538,12.9858,12.9218,12.9778,3451200.0
2014-09-08 09:35:00,16.21,16.29,16.21,16.28,3145500.0,12.9698,13.0338,12.9698,13.0258,3145500.0
2014-09-08 09:40:00,16.27,16.3,16.24,16.29,2853000.0,13.0178,13.0418,12.9938,13.0338,2853000.0
2014-09-08 09:45:00,16.3,16.31,16.29,16.3,2219900.0,13.0418,13.0498,13.0338,13.0418,2219900.0
2014-09-08 09:50:00,16.31,16.33,16.3,16.33,2252600.0,13.0498,13.0658,13.0418,13.0658,2252600.0
2014-09-08 09:55:00,16.32,16.36,16.31,16.32,3033800.0,13.0578,13.0898,13.0498,13.0578,3033800.0
2014-09-08 10:00:00,16.33,16.34,16.29,16.29,1963500.0,13.0658,13.0738,13.0338,13.0338,1963500.0
2014-09-08 10:05:00,16.3,16.31,16.27,16.28,1394600.0,13.0418,13.0498,13.0178,13.0258,1394600.0
2014-09-08 10:10:00,16.28,16.28,16.26,16.28,1444000.0,13.0258,13.0258,13.0098,13.0258,1444000.0
2014-09-08 10:15:00,16.27,16.3,16.26,16.27,1642000.0,13.0178,13.0418,13.0098,13.0178,1642000.0
2014-09-08 10:20:00,16.26,16.28,16.25,16.27,1176000.0,13.0098,13.0258,13.0018,13.0178,1176000.0
2014-09-08 10:25:00,16.27,16.31,16.26,16.3,1602600.0,13.0178,13.0498,13.0098,13.0418,1602600.0
2014-09-08 10:30:00,16.3,16.32,16.29,16.31,1184600.0,13.0418,13.0578,13.0338,13.0498,1184600.0
2014-09-08 10:35:00,16.31,16.33,16.31,16.32,1604500.0,13.0498,13.0658,13.0498,13.0578,1604500.0
2014-09-08 10:40:00,16.32,16.33,16.31,16.31,782900.0,13.0578,13.0658,13.0498,13.0498,782900.0
2014-09-08 10:45:00,16.31,16.35,16.31,16.34,1783400.0,13.0498,13.0818,13.0498,13.0738,1783400.0
2014-09-08 10:50:00,16.35,16.36,16.32,16.33,1500100.0,13.0818,13.0898,13.0578,13.0658,1500100.0
2014-09-08 10:55:00,16.33,16.34,16.31,16.32,1151600.0,13.0658,13.0738,13.0498,13.0578,1151600.0
2014-09-08 11:00:00,16.32,16.33,16.31,16.32,918600.0,13.0578,13.0658,13.0498,13.0578,918600.0
2014-09-08 11:05:00,16.32,16.33,16.31,16.32,446900.0,13.0578,13.0658,13.0498,13.0578,446900.0
2014-09-08 11:10:00,16.32,16.34,16.32,16.33,968200.0,13.0578,13.0738,13.0578,13.0658,968200.0
2014-09-08 11:15:00,16.33,16.34,16.32,16.34,369900.0,13.0658,13.0738,13.0578,13.0738,369900.0
2014-09-08 11:20:00,16.34,16.35,16.33,16.33,1004700.0,13.0738,13.0818,13.0658,13.0658,1004700.0
2014-09-08 11:25:00,16.34,16.34,16.32,16.32,719000.0,13.0738,13.0738,13.0578,13.0578,719000.0
2014-09-08 11:30:00,16.33,16.35,16.32,16.34,635700.0,13.0658,13.0818,13.0578,13.0738,635700.0
2014-09-08 11:35:00,16.34,16.35,16.34,16.35,553300.0,13.0738,13.0818,13.0738,13.0818,553300.0
2014-09-08 11:40:00,16.35,16.35,16.33,16.33,719800.0,13.0818,13.0818,13.0658,13.0658,719800.0
2014-09-08 11:45:00,16.34,16.35,16.33,16.35,861800.0,13.0738,13.0818,13.0658,13.0818,861800.0
2014-09-08 11:50:00,16.35,16.35,16.33,16.34,1123300.0,13.0818,13.0818,13.0658,13.0738,1123300.0
2014-09-08 11:55:00,16.34,16.35,16.33,16.33,507800.0,13.0738,13.0818,13.0658,13.0658,507800.0
2014-09-08 12:00:00,16.34,16.34,16.3,16.3,676800.0,13.0738,13.0738,13.0418,13.0418,676800.0
2014-09-08 12:05:00,16.31,16.31,16.29,16.3,831500.0,13.0498,13.0498,13.0338,13.0418,831500.0
2014-09-08 12:10:00,16.3,16.31,16.29,16.3,430000.0,13.0418,13.0498,13.0338,13.0418,430000.0
2014-09-08 12:15:00,16.29,16.3,16.28,16.28,688900.0,13.0338,13.0418,13.0258,13.0258,688900.0
2014-09-08 12:20:00,16.28,16.3,16.28,16.28,791700.0,13.0258,13.0418,13.0258,13.0258,791700.0
2014-09-08 12:25:00,16.29,16.3,16.28,16.29,513500.0,13.0338,13.0418,13.0258,13.0338,513500.0
2014-09-08 12:30:00,16.3,16.3,16.28,16.29,415500.0,13.0418,13.0418,13.0258,13.0338,415500.0
2014-09-08 12:35:00,16.29,16.31,16.28,16.3,630500.0,13.0338,13.0498,13.0258,13.0418,630500.0
2014-09-08 12:40:00,16.3,16.31,16.29,16.31,178100.0,13.0418,13.0498,13.0338,13.0498,178100.0
2014-09-08 12:45:00,16.3,16.32,16.3,16.3,687900.0,13.0418,13.0578,13.0418,13.0418,687900.0
2014-09-08 12:50:00,16.3,16.31,16.3,16.3,306400.0,13.0418,13.0498,13.0418,13.0418,306400.0
2014-09-08 12:55:00,16.31,16.32,16.3,16.31,537100.0,13.0498,13.0578,13.0418,13.0498,537100.0
2014-09-08 13:00:00,16.31,16.31,16.29,16.3,662900.0,13.0498,13.0498,13.0338,13.0418,662900.0
2014-09-08 13:05:00,16.3,16.31,16.27,16.28,879000.0,13.0418,13.0498,13.0178,13.0258,879000.0
2014-09-08 13:10:00,16.28,16.31,16.27,16.3,714700.0,13.0258,13.0498,13.0178,13.0418,714700.0
2014-09-08 13:15:00,16.3,16.31,16.26,16.27,908900.0,13.0418,13.0498,13.0098,13.0178,908900.0
2014-09-08 13:20:00,16.26,16.31,16.26,16.3,2061700.0,13.0098,13.0498,13.0098,13.0418,2061700.0
2014-09-08 13:25:00,16.31,16.31,16.27,16.28,806700.0,13.0498,13.0498,13.0178,13.0258,806700.0
2014-09-08 13:30:00,16.28,16.28,16.25,16.25,763800.0,13.0258,13.0258,13.0018,13.0018,763800.0
2014-09-08 13:35:00,16.25,16.28,16.25,16.27,710200.0,13.0018,13.0258,13.0018,13.0178,710200.0
2014-09-08 13:40:00,16.27,16.28,16.25,16.27,601400.0,13.0178,13.0258,13.0018,13.0178,601400.0
2014-09-08 13:45:00,16.27,16.3,16.27,16.29,988100.0,13.0178,13.0418,13.0178,13.0338,988100.0
2014-09-08 13:50:00,16.29,16.3,16.27,16.28,707800.0,13.0338,13.0418,13.0178,13.0258,707800.0
2014-09-08 13:55:00,16.29,16.31,16.28,16.29,888300.0,13.0338,13.0498,13.0258,13.0338,888300.0
2014-09-08 14:00:00,16.29,16.3,16.29,16.29,314200.0,13.0338,13.0418,13.0338,13.0338,314200.0
2014-09-08 14:05:00,16.29,16.3,16.28,16.3,623700.0,13.0338,13.0418,13.0258,13.0418,623700.0
2014-09-08 14:10:00,16.3,16.31,16.28,16.3,448500.0,13.0418,13.0498,13.0258,13.0418,448500.0
2014-09-08 14:15:00,16.3,16.32,16.3,16.32,517000.0,13.0418,13.0578,13.0418,13.0578,517000.0
2014-09-08 14:20:00,16.31,16.32,16.3,16.3,492000.0,13.0498,13.0578,13.0418,13.0418,492000.0
2014-09-08 14:25:00,16.3,16.31,16.29,16.3,544400.0,13.0418,13.0498,13.0338,13.0418,544400.0
2014-09-08 14:30:00,16.3,16.31,16.3,16.3,314900.0,13.0418,13.0498,13.0418,13.0418,314900.0
2014-09-08 14:35:00,16.3,16.31,16.29,16.3,472800.0,13.0418,13.0498,13.0338,13.0418,472800.0
2014-09-08 14:40:00,16.3,16.31,16.29,16.3,344900.0,13.0418,13.0498,13.0338,13.0418,344900.0
2014-09-08 14:45:00,16.31,16.31,16.3,16.3,208800.0,13.0498,13.0498,13.0418,13.0418,208800.0
2014-09-08 14:50:00,16.3,16.31,16.29,16.3,725300.0,13.0418,13.0498,13.0338,13.0418,725300.0
2014-09-08 14:55:00,16.3,16.3,16.29,16.29,452900.0,13.0418,13.0418,13.0338,13.0338,452900.0
2014-09-08 15:00:00,16.3,16.31,16.29,16.3,833500.0,13.0418,13.0498,13.0338,13.0418,833500.0
2014-09-08 15:05:00,16.3,16.31,16.29,16.3,600500.0,13.0418,13.0498,13.0338,13.0418,600500.0
2014-09-08 15:10:00,16.3,16.32,16.3,16.3,496900.0,13.0418,13.0578,13.0418,13.0418,496900.0
2014-09-08 15:15:00,16.31,16.33,16.3,16.32,923500.0,13.0498,13.0658,13.0418,13.0578,923500.0
2014-09-08 15:20:00,16.32,16.34,16.32,16.34,916400.0,13.0578,13.0738,13.0578,13.0738,916400.0
2014-09-08 15:25:00,16.34,16.35,16.33,16.35,1006000.0,13.0738,13.0818,13.0658,13.0818,1006000.0
2014-09-08 15:30:00,16.35,16.36,16.34,16.36,1329700.0,13.0818,13.0898,13.0738,13.0898,1329700.0
2014-09-08 15:35:00,16.35,16.36,16.34,16.36,1941800.0,13.0818,13.0898,13.0738,13.0898,1941800.0
2014-09-08 15:40:00,16.35,16.37,16.34,16.36,2805200.0,13.0818,13.0978,13.0738,13.0898,2805200.0
2014-09-08 15:45:00,16.35,16.36,16.33,16.33,1517500.0,13.0818,13.0898,13.0658,13.0658,1517500.0
2014-09-08 15:50:00,16.33,16.37,16.33,16.37,2668400.0,13.0658,13.0978,13.0658,13.0978,2668400.0
2014-09-08 15:55:00,16.36,16.37,16.34,16.35,3645600.0,13.0898,13.0978,13.0738,13.0818,3645600.0
2014-09-09 09:30:00,16.25,16.26,16.17,16.21,3521500.0,13.0018,13.0098,12.9378,12.9698,3521500.0
2014-09-09 09:35:00,16.21,16.21,16.16,16.2,2676800.0,12.9698,12.9698,12.9298,12.9618,2676800.0
2014-09-09 09:40:00,16.2,16.2,16.16,16.18,2159600.0,12.9618,12.9618,12.9298,12.9458,2159600.0
2014-09-09 09:45:00,16.18,16.23,16.17,16.2,1669300.0,12.9458,12.9858,12.9378,12.9618,1669300.0
2014-09-09 09:50:00,16.2,16.21,16.17,16.19,2098600.0,12.9618,12.9698,12.9378,12.9538,2098600.0
2014-09-09 09:55:00,16.19,16.19,16.17,16.18,1308600.0,12.9538,12.9538,12.9378,12.9458,1308600.0
2014-09-09 10:00:00,16.19,16.19,16.16,16.19,1824300.0,12.9538,12.9538,12.9298,12.9538,1824300.0
2014-09-09 10:05:00,16.19,16.2,16.17,16.19,2163500.0,12.9538,12.9618,12.9378,12.9538,2163500.0
2014-09-09 10:10:00,16.18,16.19,16.16,16.18,1276200.0,12.9458,12.9538,12.9298,12.9458,1276200.0
2014-09-09 10:15:00,16.19,16.19,16.16,16.18,726200.0,12.9538,12.9538,12.9298,12.9458,726200.0
2014-09-09 10:20:00,16.18,16.18,16.14,16.16,2027800.0,12.9458,12.9458,12.9138,12.9298,2027800.0
2014-09-09 10:25:00,16.16,16.16,16.14,16.15,975700.0,12.9298,12.9298,12.9138,12.9218,975700.0
2014-09-09 10:30:00,16.16,16.16,16.14,16.16,1145300.0,12.9298,12.9298,12.9138,12.9298,1145300.0
2014-09-09 10:35:00,16.16,16.16,16.14,16.16,660500.0,12.9298,12.9298,12.9138,12.9298,660500.0
2014-09-09 10:40:00,16.16,16.18,16.14,16.18,865300.0,12.9298,12.9458,12.9138,12.9458,865300.0
2014-09-09 10:45:00,16.18,16.18,16.15,16.16,587300.0,12.9458,12.9458,12.9218,12.9298,587300.0
2014-09-09 10:50:00,16.17,16.18,16.16,16.16,547600.0,12.9378,12.9458,12.9298,12.9298,547600.0
2014-09-09 10:55:00,16.16,16.17,16.15,16.15,554700.0,12.9298,12.9378,12.9218,12.9218,554700.0
2014-09-09 11:00:00,16.16,16.18,16.15,16.18,711000.0,12.9298,12.9458,12.9218,12.9458,711000.0
2014-09-09 11:05:00,16.18,16.2,16.17,16.18,860900.0,12.9458,12.9618,12.9378,12.9458,860900.0
2014-09-09 11:10:00,16.18,16.21,16.18,16.19,647700.0,12.9458,12.9698,12.9458,12.9538,647700.0
2014-09-09 11:15:00,16.19,16.21,16.19,16.21,967200.0,12.9538,12.9698,12.9538,12.9698,967200.0
2014-09-09 11:20:00,16.2,16.22,16.2,16.22,1037200.0,12.9618,12.9778,12.9618,12.9778,1037200.0
2014-09-09 11:25:00,16.22,16.22,16.21,16.22,348100.0,12.9778,12.9778,12.9698,12.9778,348100.0
2014-09-09 11:30:00,16.21,16.22,16.21,16.21,385000.0,12.9698,12.9778,12.9698,12.9698,385000.0
2014-09-09 11:35:00,16.21,16.22,16.19,16.2,585500.0,12.9698,12.9778,12.9538,12.9618,585500.0
2014-09-09 11:40:00,16.19,16.2,16.19,16.19,233900.0,12.9538,12.9618,12.9538,12.9538,233900.0
2014-09-09 11:45:00,16.2,16.2,16.19,16.19,345400.0,12.9618,12.9618,12.9538,12.9538,345400.0
2014-09-09 11:50:00,16.2,16.21,16.19,16.2,836000.0,12.9618,12.9698,12.9538,12.9618,836000.0
2014-09-09 11:55:00,16.2,16.2,16.19,16.19,341800.0,12.9618,12.9618,12.9538,12.9538,341800.0
2014-09-09 12:00:00,16.2,16.2,16.19,16.19,298700.0,12.9618,12.9618,12.9538,12.9538,298700.0
2014-09-09 12:05:00,16.2,16.2,16.19,16.2,218600.0,12.9618,12.9618,12.9538,12.9618,218600.0
2014-09-09 12:10:00,16.2,16.22,16.19,16.21,2068100.0,12.9618,12.9778,12.9538,12.9698,2068100.0
2014-09-09 12:15:00,16.21,16.26,16.21,16.24,2198200.0,12.9698,13.0098,12.9698,12.9938,2198200.0
2014-09-09 12:20:00,16.24,16.25,16.23,16.25,291800.0,12.9938,13.0018,12.9858,13.0018,291800.0
2014-09-09 12:25:00,16.25,16.25,16.23,16.23,279900.0,13.0018,13.0018,12.9858,12.9858,279900.0
2014-09-09 12:30:00,16.23,16.25,16.23,16.25,538400.0,12.9858,13.0018,12.9858,13.0018,538400.0
2014-09-09 12:35:00,16.25,16.25,16.23,16.23,217200.0,13.0018,13.0018,12.9858,12.9858,217200.0
2014-09-09 12:40:00,16.23,16.24,16.23,16.23,107400.0,12.9858,12.9938,12.9858,12.9858,107400.0
2014-09-09 12:45:00,16.24,16.25,16.23,16.25,719100.0,12.9938,13.0018,12.9858,13.0018,719100.0
2014-09-09 12:50:00,16.24,16.25,16.23,16.25,864100.0,12.9938,13.0018,12.9858,13.0018,864100.0
2014-09-09 12:55:00,16.25,16.25,16.23,16.23,333400.0,13.0018,13.0018,12.9858,12.9858,333400.0
2014-09-09 13:00:00,16.23,16.25,16.23,16.25,336800.0,12.9858,13.0018,12.9858,13.0018,336800.0
2014-09-09 13:05:00,16.24,16.25,16.23,16.23,872500.0,12.9938,13.0018,12.9858,12.9858,872500.0
2014-09-09 13:10:00,16.23,16.25,16.22,16.23,570100.0,12.9858,13.0018,12.9778,12.9858,570100.0
2014-09-09 13:15:00,16.22,16.23,16.22,16.22,143000.0,12.9778,12.9858,12.9778,12.9778,143000.0
2014-09-09 13:20:00,16.22,16.23,16.21,16.21,371600.0,12.9778,12.9858,12.9698,12.9698,371600.0
2014-09-09 13:25:00,16.21,16.23,16.21,16.23,348000.0,12.9698,12.9858,12.9698,12.9858,348000.0
2014-09-09 13:30:00,16.23,16.24,16.22,16.23,581800.0,12.9858,12.9938,12.9778,12.9858,581800.0
2014-09-09 13:35:00,16.23,16.24,16.22,16.23,522100.0,12.9858,12.9938,12.9778,12.9858,522100.0
2014-09-09 13:40:00,16.24,16.25,16.23,16.25,406900.0,12.9938,13.0018,12.9858,13.0018,406900.0
2014-09-09 13:45:00,16.25,16.25,16.23,16.25,1125900.0,13.0018,13.0018,12.9858,13.0018,1125900.0
2014-09-09 13:50:00,16.25,16.25,16.23,16.23,399400.0,13.0018,13.0018,12.9858,12.9858,399400.0
2014-09-09 13:55:00,16.23,16.24,16.22,16.23,431400.0,12.9858,12.9938,12.9778,12.9858,431400.0
2014-09-09 14:00:00,16.23,16.23,16.21,16.23,917300.0,12.9858,12.9858,12.9698,12.9858,917300.0
2014-09-09 14:05:00,16.23,16.23,16.21,16.21,336500.0,12.9858,12.9858,12.9698,12.9698,336500.0
2014-09-09 14:10:00,16.21,16.22,16.2,16.21,460100.0,12.9698,12.9778,12.9618,12.9698,460100.0
2014-09-09 14:15:00,16.21,16.22,16.2,16.21,356200.0,12.9698,12.9778,12.9618,12.9698,356200.0
2014-09-09 14:20:00,16.21,16.21,16.19,16.2,365600.0,12.9698,12.9698,12.9538,12.9618,365600.0
2014-09-09 14:25:00,16.2,16.2,16.19,16.2,422000.0,12.9618,12.9618,12.9538,12.9618,422000.0
2014-09-09 14:30:00,16.2,16.21,16.19,16.21,587000.0,12.9618,12.9698,12.9538,12.9698,587000.0
2014-09-09 14:35:00,16.21,16.21,16.19,16.2,524800.0,12.9698,12.9698,12.9538,12.9618,524800.0
2014-09-09 14:40:00,16.21,16.21,16.19,16.21,498300.0,12.9698,12.9698,12.9538,12.9698,498300.0
2014-09-09 14:45:00,16.21,16.21,16.18,16.18,650700.0,12.9698,12.9698,12.9458,12.9458,650700.0
2014-09-09 14:50:00,16.18,16.2,16.17,16.2,743800.0,12.9458,12.9618,12.9378,12.9618,743800.0
2014-09-09 14:55:00,16.2,16.2,16.17,16.18,1009400.0,12.9618,12.9618,12.9378,12.9458,1009400.0
2014-09-09 15:00:00,16.19,16.19,16.17,16.17,455300.0,12.9538,12.9538,12.9378,12.9378,455300.0
2014-09-09 15:05:00,16.17,16.18,16.14,16.14,1891100.0,12.9378,12.9458,12.9138,12.9138,1891100.0
2014-09-09 15:10:00,16.14,16.17,16.14,16.17,1198900.0,12.9138,12.9378,12.9138,12.9378,1198900.0
2014-09-09 15:15:00,16.16,16.17,16.13,16.13,841600.0,12.9298,12.9378,12.9058,12.9058,841600.0
2014-09-09 15:20:00,16.14,16.14,16.1,16.12,1555200.0,12.9138,12.9138,12.8818,12.8978,1555200.0
2014-09-09 15:25:00,16.12,16.15,16.11,16.14,863000.0,12.8978,12.9218,12.8898,12.9138,863000.0
2014-09-09 15:30:00,16.15,16.15,16.14,16.14,373600.0,12.9218,12.9218,12.9138,12.9138,373600.0
2014-09-09 15:35:00,16.14,16.15,16.14,16.14,746400.0,12.9138,12.9218,12.9138,12.9138,746400.0
2014-09-09 15:40:00,16.14,16.15,16.13,16.14,1262700.0,12.9138,12.9218,12.9058,12.9138,1262700.0
2014-09-09 15:45:00,16.14,16.15,16.12,16.14,2262600.0,12.9138,12.9218,12.8978,12.9138,2262600.0
2014-09-09 15:50:00,16.14,16.15,16.13,16.14,1726400.0,12.9138,12.9218,12.9058,12.9138,1726400.0
2014-09-09 15:55:00,16.14,16.16,16.14,16.16,2542600.0,12.9138,12.9298,12.9138,12.9298,2542600.0
2014-09-10 09:30:00,16.16,16.25,16.15,16.23,2393700.0,12.9298,13.0018,12.9218,12.9858,2393700.0
2014-09-10 09:35:00,16.24,16.26,16.16,16.17,1807300.0,12.9938,13.0098,12.9298,12.9378,1807300.0
2014-09-10 09:40:00,16.17,16.18,16.14,16.16,1116000.0,12.9378,12.9458,12.9138,12.9298,1116000.0
2014-09-10 09:45:00,16.16,16.2,16.15,16.18,1125200.0,12.9298,12.9618,12.9218,12.9458,1125200.0
2014-09-10 09:50:00,16.17,16.17,16.14,16.14,1127600.0,12.9378,12.9378,12.9138,12.9138,1127600.0
2014-09-10 09:55:00,16.15,16.16,16.13,16.15,732500.0,12.9218,12.9298,12.9058,12.9218,732500.0
2014-09-10 10:00:00,16.15,16.18,16.14,16.18,832900.0,12.9218,12.9458,12.9138,12.9458,832900.0
2014-09-10 10:05:00,16.18,16.25,16.17,16.25,2108100.0,12.9458,13.0018,12.9378,13.0018,2108100.0
2014-09-10 10:10:00,16.25,16.25,16.21,16.21,874500.0,13.0018,13.0018,12.9698,12.9698,874500.0
2014-09-10 10:15:00,16.21,16.22,16.19,16.2,1026700.0,12.9698,12.9778,12.9538,12.9618,1026700.0
2014-09-10 10:20:00,16.2,16.2,16.18,16.19,452500.0,12.9618,12.9618,12.9458,12.9538,452500.0
2014-09-10 10:25:00,16.18,16.2,16.17,16.2,691500.0,12.9458,12.9618,12.9378,12.9618,691500.0
2014-09-10 10:30:00,16.2,16.2,16.17,16.19,509600.0,12.9618,12.9618,12.9378,12.9538,509600.0
2014-09-10 10:35:00,16.19,16.19,16.15,16.17,707500.0,12.9538,12.9538,12.9218,12.9378,707500.0
2014-09-10 10:40:00,16.18,16.2,16.16,16.2,723300.0,12.9458,12.9618,12.9298,12.9618,723300.0
2014-09-10 10:45:00,16.19,16.2,16.17,16.18,368700.0,12.9538,12.9618,12.9378,12.9458,368700.0
2014-09-10 10:50:00,16.18,16.2,16.16,16.18,756100.0,12.9458,12.9618,12.9298,12.9458,756100.0
2014-09-10 10:55:00,16.18,16.19,16.15,16.16,491000.0,12.9458,12.9538,12.9218,12.9298,491000.0
2014-09-10 11:00:00,16.16,16.17,16.15,16.16,292000.0,12.9298,12.9378,12.9218,12.9298,292000.0
2014-09-10 11:05:00,16.15,16.18,16.15,16.18,501600.0,12.9218,12.9458,12.9218,12.9458,501600.0
2014-09-10 11:10:00,16.18,16.22,16.17,16.21,646200.0,12.9458,12.9778,12.9378,12.9698,646200.0
2014-09-10 11:15:00,16.22,16.22,16.2,16.2,359300.0,12.9778,12.9778,12.9618,12.9618,359300.0
2014-09-10 11:20:00,16.21,16.22,16.19,16.21,544600.0,12.9698,12.9778,12.9538,12.9698,544600.0
2014-09-10 11:25:00,16.21,16.22,16.2,16.21,417100.0,12.9698,12.9778,12.9618,12.9698,417100.0
2014-09-10 11:30:00,16.21,16.23,16.21,16.22,582300.0,12.9698,12.9858,12.9698,12.9778,582300.0
2014-09-10 11:35:00,16.21,16.24,16.21,16.23,617500.0,12.9698,12.9938,12.9698,12.9858,617500.0
2014-09-10 11:40:00,16.24,16.24,16.22,16.23,393300.0,12.9938,12.9938,12.9778,12.9858,393300.0
2014-09-10 11:45:00,16.23,16.24,16.22,16.24,501000.0,12.9858,12.9938,12.9778,12.9938,501000.0
2014-09-10 11:50:00,16.24,16.26,16.23,16.25,1603900.0,12.9938,13.0098,12.9858,13.0018,1603900.0
2014-09-10 11:55:00,16.25,16.26,16.24,16.24,807900.0,13.0018,13.0098,12.9938,12.9938,807900.0
2014-09-10 12:00:00,16.25,16.25,16.22,16.23,391100.0,13.0018,13.0018,12.9778,12.9858,391100.0
2014-09-10 12:05:00,16.23,16.24,16.22,16.23,387500.0,12.9858,12.9938,12.9778,12.9858,387500.0
2014-09-10 12:10:00,16.23,16.23,16.22,16.23,132100.0,12.9858,12.9858,12.9778,12.9858,132100.0
2014-09-10 12:15:00,16.23,16.25,16.22,16.25,1343100.0,12.9858,13.0018,12.9778,13.0018,1343100.0
2014-09-10 12:20:00,16.25,16.26,16.24,16.26,342000.0,13.0018,13.0098,12.9938,13.0098,342000.0
2014-09-10 12:25:00,16.25,16.26,16.25,16.25,296900.0,13.0018,13.0098,13.0018,13.0018,296900.0
2014-09-10 12:30:00,16.25,16.26,16.24,16.25,493700.0,13.0018,13.0098,12.9938,13.0018,493700.0
2014-09-10 12:35:00,16.25,16.26,16.24,16.25,288100.0,13.0018,13.0098,12.9938,13.0018,288100.0
2014-09-10 12:40:00,16.25,16.26,16.25,16.26,314600.0,13.0018,13.0098,13.0018,13.0098,314600.0
2014-09-10 12:45:00,16.25,16.26,16.25,16.25,267300.0,13.0018,13.0098,13.0018,13.0018,267300.0
2014-09-10 12:50:00,16.26,16.26,16.25,16.25,162500.0,13.0098,13.0098,13.0018,13.0018,162500.0
2014-09-10 12:55:00,16.25,16.26,16.24,16.24,389900.0,13.0018,13.0098,12.9938,12.9938,389900.0
2014-09-10 13:00:00,16.24,16.27,16.24,16.27,955500.0,12.9938,13.0178,12.9938,13.0178,955500.0
2014-09-10 13:05:00,16.27,16.29,16.26,16.29,958600.0,13.0178,13.0338,13.0098,13.0338,958600.0
2014-09-10 13:10:00,16.29,16.29,16.27,16.27,573400.0,13.0338,13.0338,13.0178,13.0178,573400.0
2014-09-10 13:15:00,16.28,16.28,16.27,16.27,162100.0,13.0258,13.0258,13.0178,13.0178,162100.0
2014-09-10 13:20:00,16.27,16.28,16.25,16.25,657800.0,13.0178,13.0258,13.0018,13.0018,657800.0
2014-09-10 13:25:00,16.25,16.26,16.25,16.25,130200.0,13.0018,13.0098,13.0018,13.0018,130200.0
2014-09-10 13:30:00,16.26,16.27,16.25,16.26,984800.0,13.0098,13.0178,13.0018,13.0098,984800.0
2014-09-10 13:35:00,16.25,16.27,16.25,16.27,668100.0,13.0018,13.0178,13.0018,13.0178,668100.0
2014-09-10 13:40:00,16.26,16.27,16.26,16.27,186000.0,13.0098,13.0178,13.0098,13.0178,186000.0
2014-09-10 13:45:00,16.27,16.29,16.26,16.29,1097000.0,13.0178,13.0338,13.0098,13.0338,1097000.0
2014-09-10 13:50:00,16.29,16.3,16.28,16.29,875900.0,13.0338,13.0418,13.0258,13.0338,875900.0
2014-09-10 13:55:00,16.28,16.3,16.28,16.3,438100.0,13.0258,13.0418,13.0258,13.0418,438100.0
2014-09-10 14:00:00,16.3,16.33,16.29,16.32,1523300.0,13.0418,13.0658,13.0338,13.0578,1523300.0
2014-09-10 14:05:00,16.31,16.32,16.3,16.3,706100.0,13.0498,13.0578,13.0418,13.0418,706100.0
2014-09-10 14:10:00,16.3,16.32,16.3,16.32,568900.0,13.0418,13.0578,13.0418,13.0578,568900.0
2014-09-10 14:15:00,16.32,16.35,16.31,16.33,1561200.0,13.0578,13.0818,13.0498,13.0658,1561200.0
2014-09-10 14:20:00,16.34,16.35,16.33,16.34,529000.0,13.0738,13.0818,13.0658,13.0738,529000.0
2014-09-10 14:25:00,16.35,16.35,16.33,16.35,638700.0,13.0818,13.0818,13.0658,13.0818,638700.0
2014-09-10 14:30:00,16.35,16.35,16.33,16.34,1377200.0,13.0818,13.0818,13.0658,13.0738,1377200.0
2014-09-10 14:35:00,16.34,16.34,16.31,16.31,1206400.0,13.0738,13.0738,13.0498,13.0498,1206400.0
2014-09-10 14:40:00,16.32,16.34,16.31,16.34,867100.0,13.0578,13.0738,13.0498,13.0738,867100.0
2014-09-10 14:45:00,16.34,16.34,16.32,16.34,668400.0,13.0738,13.0738,13.0578,13.0738,668400.0
2014-09-10 14:50:00,16.33,16.34,16.33,16.34,288300.0,13.0658,13.0738,13.0658,13.0738,288300.0
2014-09-10 14:55:00,16.34,16.35,16.34,16.35,766900.0,13.0738,13.0818,13.0738,13.0818,766900.0
2014-09-10 15:00:00,16.35,16.36,16.34,16.35,1217600.0,13.0818,13.0898,13.0738,13.0818,1217600.0
2014-09-10 15:05:00,16.35,16.39,16.35,16.39,2231800.0,13.0818,13.1138,13.0818,13.1138,2231800.0
2014-09-10 15:10:00,16.39,16.39,16.37,16.39,1051100.0,13.1138,13.1138,13.0978,13.1138,1051100.0
2014-09-10 15:15:00,16.39,16.4,16.38,16.39,1139000.0,13.1138,13.1218,13.1058,13.1138,1139000.0
2014-09-10 15:20:00,16.39,16.4,16.39,16.39,718400.0,13.1138,13.1218,13.1138,13.1138,718400.0
2014-09-10 15:25:00,16.39,16.4,16.38,16.39,975300.0,13.1138,13.1218,13.1058,13.1138,975300.0
2014-09-10 15:30:00,16.39,16.39,16.37,16.38,1228700.0,13.1138,13.1138,13.0978,13.1058,1228700.0
2014-09-10 15:35:00,16.37,16.39,16.37,16.39,1000400.0,13.0978,13.1138,13.0978,13.1138,1000400.0
2014-09-10 15:40:00,16.39,16.39,16.37,16.38,1318500.0,13.1138,13.1138,13.0978,13.1058,1318500.0
2014-09-10 15:45:00,16.37,16.39,16.36,16.38,2114700.0,13.0978,13.1138,13.0898,13.1058,2114700.0
2014-09-10 15:50:00,16.38,16.38,16.36,16.36,1783600.0,13.1058,13.1058,13.0898,13.0898,1783600.0
2014-09-10 15:55:00,16.37,16.37,16.35,16.37,3519700.0,13.0978,13.0978,13.0818,13.0978,3519700.0
2014-09-11 09:30:00,16.32,16.38,16.3,16.38,1700100.0,13.0578,13.1058,13.0418,13.1058,1700100.0
2014-09-11 09:35:00,16.38,16.43,16.38,16.41,2162400.0,13.1058,13.1458,13.1058,13.1298,2162400.0
2014-09-11 09:40:00,16.42,16.49,16.41,16.48,3412300.0,13.1378,13.1938,13.1298,13.1858,3412300.0
2014-09-11 09:45:00,16.48,16.48,16.45,16.47,1667600.0,13.1858,13.1858,13.1618,13.1778,1667600.0
2014-09-11 09:50:00,16.47,16.54,16.47,16.53,4034500.0,13.1778,13.2338,13.1778,13.2258,4034500.0
2014-09-11 09:55:00,16.54,16.57,16.53,16.53,2480500.0,13.2338,13.2578,13.2258,13.2258,2480500.0
2014-09-11 10:00:00,16.53,16.54,16.51,16.54,1664800.0,13.2258,13.2338,13.2098,13.2338,1664800.0
2014-09-11 10:05:00,16.54,16.55,16.52,16.53,1723900.0,13.2338,13.2418,13.2178,13.2258,1723900.0
2014-09-11 10:10:00,16.52,16.53,16.49,16.49,1932900.0,13.2178,13.2258,13.1938,13.1938,1932900.0
2014-09-11 10:15:00,16.5,16.51,16.48,16.49,1182500.0,13.2018,13.2098,13.1858,13.1938,1182500.0
2014-09-11 10:20:00,16.49,16.51,16.48,16.49,1037200.0,13.1938,13.2098,13.1858,13.1938,1037200.0
2014-09-11 10:25:00,16.5,16.5,16.47,16.48,906800.0,13.2018,13.2018,13.1778,13.1858,906800.0
2014-09-11 10:30:00,16.47,16.47,16.45,16.46,1352300.0,13.1778,13.1778,13.1618,13.1698,1352300.0
2014-09-11 10:35:00,16.46,16.49,16.44,16.49,1611400.0,13.1698,13.1938,13.1538,13.1938,1611400.0
2014-09-11 10:40:00,16.48,16.53,16.48,16.52,2131700.0,13.1858,13.2258,13.1858,13.2178,2131700.0
2014-09-11 10:45:00,16.53,16.55,16.5,16.54,1192600.0,13.2258,13.2418,13.2018,13.2338,1192600.0
2014-09-11 10:50:00,16.54,16.55,16.52,16.55,1534400.0,13.2338,13.2418,13.2178,13.2418,1534400.0
2014-09-11 10:55:00,16.55,16.59,16.54,16.59,2505100.0,13.2418,13.2738,13.2338,13.2738,2505100.0
2014-09-11 11:00:00,16.59,16.6,16.58,16.6,1909700.0,13.2738,13.2818,13.2658,13.2818,1909700.0
2014-09-11 11:05:00,16.6,16.61,16.57,16.57,3058600.0,13.2818,13.2898,13.2578,13.2578,3058600.0
2014-09-11 11:10:00,16.57,16.6,16.57,16.59,1774900.0,13.2578,13.2818,13.2578,13.2738,1774900.0
2014-09-11 11:15:00,16.59,16.61,16.58,16.61,1206100.0,13.2738,13.2898,13.2658,13.2898,1206100.0
2014-09-11 11:20:00,16.61,16.62,16.58,16.58,1531400.0,13.2898,13.2978,13.2658,13.2658,1531400.0
2014-09-11 11:25:00,16.58,16.61,16.58,16.6,1245500.0,13.2658,13.2898,13.2658,13.2818,1245500.0
2014-09-11 11:30:00,16.6,16.63,16.59,16.63,1378900.0,13.2818,13.3058,13.2738,13.3058,1378900.0
2014-09-11 11:35:00,16.62,16.63,16.6,16.6,998300.0,13.2978,13.3058,13.2818,13.2818,998300.0
2014-09-11 11:40:00,16.6,16.61,16.56,16.57,1157000.0,13.2818,13.2898,13.2498,13.2578,1157000.0
2014-09-11 11:45:00,16.56,16.59,16.56,16.58,1037700.0,13.2498,13.2738,13.2498,13.2658,1037700.0
2014-09-11 11:50:00,16.59,16.59,16.56,16.56,1163500.0,13.2738,13.2738,13.2498,13.2498,1163500.0
2014-09-11 11:55:00,16.57,16.57,16.53,16.54,1675500.0,13.2578,13.2578,13.2258,13.2338,1675500.0
2014-09-11 12:00:00,16.55,16.58,16.54,16.57,995900.0,13.2418,13.2658,13.2338,13.2578,995900.0
2014-09-11 12:05:00,16.56,16.57,16.54,16.55,931600.0,13.2498,13.2578,13.2338,13.2418,931600.0
2014-09-11 12:10:00,16.54,16.55,16.51,16.52,1700900.0,13.2338,13.2418,13.2098,13.2178,1700900.0
2014-09-11 12:15:00,16.52,16.55,16.52,16.53,948600.0,13.2178,13.2418,13.2178,13.2258,948600.0
2014-09-11 12:20:00,16.54,16.54,16.52,16.52,538700.0,13.2338,13.2338,13.2178,13.2178,538700.0
2014-09-11 12:25:00,16.52,16.55,16.52,16.55,660300.0,13.2178,13.2418,13.2178,13.2418,660300.0
2014-09-11 12:30:00,16.55,16.56,16.54,16.55,1568100.0,13.2418,13.2498,13.2338,13.2418,1568100.0
2014-09-11 12:35:00,16.55,16.57,16.53,16.54,978600.0,13.2418,13.2578,13.2258,13.2338,978600.0
2014-09-11 12:40:00,16.54,16.55,16.53,16.55,270500.0,13.2338,13.2418,13.2258,13.2418,270500.0
2014-09-11 12:45:00,16.55,16.55,16.54,16.55,185000.0,13.2418,13.2418,13.2338,13.2418,185000.0
2014-09-11 12:50:00,16.54,16.55,16.54,16.55,103800.0,13.2338,13.2418,13.2338,13.2418,103800.0
2014-09-11 12:55:00,16.54,16.55,16.51,16.52,768100.0,13.2338,13.2418,13.2098,13.2178,768100.0
2014-09-11 13:00:00,16.52,16.52,16.5,16.5,549900.0,13.2178,13.2178,13.2018,13.2018,549900.0
2014-09-11 13:05:00,16.51,16.51,16.5,16.5,695900.0,13.2098,13.2098,13.2018,13.2018,695900.0
2014-09-11 13:10:00,16.51,16.51,16.48,16.48,1201000.0,13.2098,13.2098,13.1858,13.1858,1201000.0
2014-09-11 13:15:00,16.49,16.5,16.47,16.49,777700.0,13.1938,13.2018,13.1778,13.1938,777700.0
2014-09-11 13:20:00,16.49,16.5,16.45,16.45,905000.0,13.1938,13.2018,13.1618,13.1618,905000.0
2014-09-11 13:25:00,16.45,16.48,16.45,16.47,709800.0,13.1618,13.1858,13.1618,13.1778,709800.0
2014-09-11 13:30:00,16.47,16.5,16.47,16.49,443500.0,13.1778,13.2018,13.1778,13.1938,443500.0
2014-09-11 13:35:00,16.49,16.5,16.48,16.5,563700.0,13.1938,13.2018,13.1858,13.2018,563700.0
2014-09-11 13:40:00,16.5,16.5,16.49,16.49,190600.0,13.2018,13.2018,13.1938,13.1938,190600.0
2014-09-11 13:45:00,16.5,16.51,16.48,16.5,1402400.0,13.2018,13.2098,13.1858,13.2018,1402400.0
2014-09-11 13:50:00,16.5,16.5,16.47,16.47,510700.0,13.2018,13.2018,13.1778,13.1778,510700.0
2014-09-11 13:55:00,16.48,16.5,16.46,16.48,468800.0,13.1858,13.2018,13.1698,13.1858,468800.0
2014-09-11 14:00:00,16.49,16.51,16.48,16.5,1844700.0,13.1938,13.2098,13.1858,13.2018,1844700.0
2014-09-11 14:05:00,16.5,16.52,16.49,16.52,1114500.0,13.2018,13.2178,13.1938,13.2178,1114500.0
2014-09-11 14:10:00,16.52,16.52,16.49,16.49,606300.0,13.2178,13.2178,13.1938,13.1938,606300.0
2014-09-11 14:15:00,16.5,16.5,16.47,16.48,683600.0,13.2018,13.2018,13.1778,13.1858,683600.0
2014-09-11 14:20:00,16.47,16.48,16.46,16.47,382300.0,13.1778,13.1858,13.1698,13.1778,382300.0
2014-09-11 14:25:00,16.47,16.5,16.47,16.48,480600.0,13.1778,13.2018,13.1778,13.1858,480600.0
2014-09-11 14:30:00,16.49,16.51,16.48,16.49,727500.0,13.1938,13.2098,13.1858,13.1938,727500.0
2014-09-11 14:35:00,16.48,16.5,16.48,16.5,596900.0,13.1858,13.2018,13.1858,13.2018,596900.0
2014-09-11 14:40:00,16.5,16.53,16.49,16.52,1180400.0,13.2018,13.2258,13.1938,13.2178,1180400.0
2014-09-11 14:45:00,16.52,16.55,16.51,16.54,1896600.0,13.2178,13.2418,13.2098,13.2338,1896600.0
2014-09-11 14:50:00,16.54,16.57,16.53,16.55,1795400.0,13.2338,13.2578,13.2258,13.2418,1795400.0
2014-09-11 14:55:00,16.55,16.57,16.55,16.55,890000.0,13.2418,13.2578,13.2418,13.2418,890000.0
2014-09-11 15:00:00,16.55,16.56,16.53,16.55,1827200.0,13.2418,13.2498,13.2258,13.2418,1827200.0
2014-09-11 15:05:00,16.55,16.56,16.52,16.54,1127600.0,13.2418,13.2498,13.2178,13.2338,1127600.0
2014-09-11 15:10:00,16.53,16.58,16.53,16.57,1291700.0,13.2258,13.2658,13.2258,13.2578,1291700.0
2014-09-11 15:15:00,16.57,16.58,16.55,16.56,1163000.0,13.2578,13.2658,13.2418,13.2498,1163000.0
2014-09-11 15:20:00,16.56,16.58,16.53,16.55,1789900.0,13.2498,13.2658,13.2258,13.2418,1789900.0
2014-09-11 15:25:00,16.55,16.56,16.54,16.55,779800.0,13.2418,13.2498,13.2338,13.2418,779800.0
2014-09-11 15:30:00,16.56,16.56,16.54,16.55,793900.0,13.2498,13.2498,13.2338,13.2418,793900.0
2014-09-11 15:35:00,16.55,16.55,16.54,16.54,576300.0,13.2418,13.2418,13.2338,13.2338,576300.0
2014-09-11 15:40:00,16.55,16.56,16.54,16.55,1558800.0,13.2418,13.2498,13.2338,13.2418,1558800.0
2014-09-11 15:45:00,16.55,16.57,16.55,16.55,1763900.0,13.2418,13.2578,13.2418,13.2418,1763900.0
2014-09-11 15:50:00,16.55,16.57,16.55,16.55,2349700.0,13.2418,13.2578,13.2418,13.2418,2349700.0
2014-09-11 15:55:00,16.55,16.57,16.55,16.56,3118200.0,13.2418,13.2578,13.2418,13.2498,3118200.0
2014-09-12 09:30:00,16.62,16.73,16.61,16.73,4508600.0,13.2978,13.3858,13.2898,13.3858,4508600.0
2014-09-12 09:35:00,16.73,16.77,16.66,16.67,3862100.0,13.3858,13.4178,13.3298,13.3378,3862100.0
2014-09-12 09:40:00,16.67,16.69,16.63,16.69,1848000.0,13.3378,13.3538,13.3058,13.3538,1848000.0
2014-09-12 09:45:00,16.69,16.73,16.68,16.7,2462600.0,13.3538,13.3858,13.3458,13.3618,2462600.0
2014-09-12 09:50:00,16.7,16.71,16.67,16.68,1535600.0,13.3618,13.3698,13.3378,13.3458,1535600.0
2014-09-12 09:55:00,16.67,16.69,16.66,16.67,1204200.0,13.3378,13.3538,13.3298,13.3378,1204200.0
2014-09-12 10:00:00,16.66,16.69,16.66,16.68,1246500.0,13.3298,13.3538,13.3298,13.3458,1246500.0
2014-09-12 10:05:00,16.69,16.75,16.67,16.73,2081400.0,13.3538,13.4018,13.3378,13.3858,2081400.0
2014-09-12 10:10:00,16.74,16.76,16.71,16.76,2598800.0,13.3938,13.4098,13.3698,13.4098,2598800.0
2014-09-12 10:15:00,16.76,16.8,16.75,16.79,2874700.0,13.4098,13.4418,13.4018,13.4338,2874700.0
2014-09-12 10:20:00,16.79,16.8,16.77,16.78,1548800.0,13.4338,13.4418,13.4178,13.4258,1548800.0
2014-09-12 10:25:00,16.78,16.79,16.75,16.76,1205700.0,13.4258,13.4338,13.4018,13.4098,1205700.0
2014-09-12 10:30:00,16.77,16.77,16.73,16.76,1006000.0,13.4178,13.4178,13.3858,13.4098,1006000.0
2014-09-12 10:35:00,16.76,16.78,16.74,16.75,993100.0,13.4098,13.4258,13.3938,13.4018,993100.0
2014-09-12 10:40:00,16.75,16.77,16.74,16.76,736200.0,13.4018,13.4178,13.3938,13.4098,736200.0
2014-09-12 10:45:00,16.75,16.76,16.72,16.73,979900.0,13.4018,13.4098,13.3778,13.3858,979900.0
2014-09-12 10:50:00,16.74,16.78,16.73,16.78,1050000.0,13.3938,13.4258,13.3858,13.4258,1050000.0
2014-09-12 10:55:00,16.77,16.78,16.75,16.77,1035400.0,13.4178,13.4258,13.4018,13.4178,1035400.0
2014-09-12 11:00:00,16.77,16.77,16.76,16.77,409900.0,13.4178,13.4178,13.4098,13.4178,409900.0
2014-09-12 11:05:00,16.77,16.8,16.76,16.79,968900.0,13.4178,13.4418,13.4098,13.4338,968900.0
2014-09-12 11:10:00,16.8,16.8,16.75,16.75,857900.0,13.4418,13.4418,13.4018,13.4018,857900.0
2014-09-12 11:15:00,16.76,16.76,16.74,16.76,689900.0,13.4098,13.4098,13.3938,13.4098,689900.0
2014-09-12 11:20:00,16.76,16.76,16.74,16.74,459800.0,13.4098,13.4098,13.3938,13.3938,459800.0
2014-09-12 11:25:00,16.75,16.77,16.74,16.75,594800.0,13.4018,13.4178,13.3938,13.4018,594800.0
2014-09-12 11:30:00,16.75,16.76,16.72,16.74,1118600.0,13.4018,13.4098,13.3778,13.3938,1118600.0
2014-09-12 11:35:00,16.73,16.74,16.71,16.71,1281700.0,13.3858,13.3938,13.3698,13.3698,1281700.0
2014-09-12 11:40:00,16.71,16.73,16.71,16.71,859500.0,13.3698,13.3858,13.3698,13.3698,859500.0
2014-09-12 11:45:00,16.71,16.72,16.69,16.7,1219100.0,13.3698,13.3778,13.3538,13.3618,1219100.0
2014-09-12 11:50:00,16.69,16.7,16.66,16.67,1655100.0,13.3538,13.3618,13.3298,13.3378,1655100.0
2014-09-12 11:55:00,16.67,16.69,16.67,16.69,530200.0,13.3378,13.3538,13.3378,13.3538,530200.0
2014-09-12 12:00:00,16.68,16.69,16.67,16.69,630100.0,13.3458,13.3538,13.3378,13.3538,630100.0
2014-09-12 12:05:00,16.69,16.72,16.68,16.71,1569000.0,13.3538,13.3778,13.3458,13.3698,1569000.0
2014-09-12 12:10:00,16.72,16.73,16.69,16.72,1611800.0,13.3778,13.3858,13.3538,13.3778,1611800.0
2014-09-12 12:15:00,16.71,16.73,16.71,16.73,460100.0,13.3698,13.3858,13.3698,13.3858,460100.0
2014-09-12 12:20:00,16.73,16.73,16.7,16.7,801800.0,13.3858,13.3858,13.3618,13.3618,801800.0
2014-09-12 12:25:00,16.71,16.72,16.7,16.71,727000.0,13.3698,13.3778,13.3618,13.3698,727000.0
2014-09-12 12:30:00,16.71,16.72,16.67,16.68,1417700.0,13.3698,13.3778,13.3378,13.3458,1417700.0
2014-09-12 12:35:00,16.68,16.69,16.66,16.68,1169100.0,13.3458,13.3538,13.3298,13.3458,1169100.0
2014-09-12 12:40:00,16.68,16.7,16.67,16.69,802900.0,13.3458,13.3618,13.3378,13.3538,802900.0
2014-09-12 12:45:00,16.69,16.69,16.68,16.69,311100.0,13.3538,13.3538,13.3458,13.3538,311100.0
2014-09-12 12:50:00,16.69,16.69,16.68,16.68,670300.0,13.3538,13.3538,13.3458,13.3458,670300.0
2014-09-12 12:55:00,16.69,16.71,16.68,16.7,1164600.0,13.3538,13.3698,13.3458,13.3618,1164600.0
2014-09-12 13:00:00,16.7,16.71,16.69,16.71,443700.0,13.3618,13.3698,13.3538,13.3698,443700.0
2014-09-12 13:05:00,16.71,16.71,16.68,16.71,847700.0,13.3698,13.3698,13.3458,13.3698,847700.0
2014-09-12 13:10:00,16.7,16.71,16.68,16.7,1328100.0,13.3618,13.3698,13.3458,13.3618,1328100.0
2014-09-12 13:15:00,16.7,16.71,16.68,16.7,911900.0,13.3618,13.3698,13.3458,13.3618,911900.0
2014-09-12 13:20:00,16.69,16.7,16.68,16.68,2098000.0,13.3538,13.3618,13.3458,13.3458,2098000.0
2014-09-12 13:25:00,16.68,16.72,16.68,16.71,1295900.0,13.3458,13.3778,13.3458,13.3698,1295900.0
2014-09-12 13:30:00,16.71,16.71,16.69,16.7,471000.0,13.3698,13.3698,13.3538,13.3618,471000.0
2014-09-12 13:35:00,16.69,16.7,16.67,16.69,1312900.0,13.3538,13.3618,13.3378,13.3538,1312900.0
2014-09-12 13:40:00,16.69,16.71,16.67,16.71,1067900.0,13.3538,13.3698,13.3378,13.3698,1067900.0
2014-09-12 13:45:00,16.71,16.72,16.7,16.71,1226700.0,13.3698,13.3778,13.3618,13.3698,1226700.0
2014-09-12 13:50:00,16.72,16.75,16.71,16.75,1462000.0,13.3778,13.4018,13.3698,13.4018,1462000.0
2014-09-12 13:55:00,16.75,16.75,16.72,16.73,659800.0,13.4018,13.4018,13.3778,13.3858,659800.0
2014-09-12 14:00:00,16.74,16.74,16.73,16.73,257600.0,13.3938,13.3938,13.3858,13.3858,257600.0
2014-09-12 14:05:00,16.73,16.76,16.73,16.76,897600.0,13.3858,13.4098,13.3858,13.4098,897600.0
2014-09-12 14:10:00,16.76,16.78,16.75,16.78,1154100.0,13.4098,13.4258,13.4018,13.4258,1154100.0
2014-09-12 14:15:00,16.78,16.78,16.76,16.77,936700.0,13.4258,13.4258,13.4098,13.4178,936700.0
2014-09-12 14:20:00,16.77,16.78,16.75,16.77,650600.0,13.4178,13.4258,13.4018,13.4178,650600.0
2014-09-12 14:25:00,16.77,16.77,16.76,16.77,789300.0,13.4178,13.4178,13.4098,13.4178,789300.0
2014-09-12 14:30:00,16.77,16.77,16.76,16.77,681400.0,13.4178,13.4178,13.4098,13.4178,681400.0
2014-09-12 14:35:00,16.77,16.77,16.76,16.76,859800.0,13.4178,13.4178,13.4098,13.4098,859800.0
2014-09-12 14:40:00,16.77,16.77,16.75,16.76,1542100.0,13.4178,13.4178,13.4018,13.4098,1542100.0
2014-09-12 14:45:00,16.77,16.78,16.76,16.77,995700.0,13.4178,13.4258,13.4098,13.4178,995700.0
2014-09-12 14:50:00,16.77,16.78,16.76,16.76,1328700.0,13.4178,13.4258,13.4098,13.4098,1328700.0
2014-09-12 14:55:00,16.77,16.77,16.76,16.76,349900.0,13.4178,13.4178,13.4098,13.4098,349900.0
2014-09-12 15:00:00,16.76,16.78,16.76,16.77,1176700.0,13.4098,13.4258,13.4098,13.4178,1176700.0
2014-09-12 15:05:00,16.77,16.79,16.76,16.78,1371600.0,13.4178,13.4338,13.4098,13.4258,1371600.0
2014-09-12 15:10:00,16.79,16.8,16.77,16.8,2033500.0,13.4338,13.4418,13.4178,13.4418,2033500.0
2014-09-12 15:15:00,16.8,16.81,16.79,16.8,2422900.0,13.4418,13.4498,13.4338,13.4418,2422900.0
2014-09-12 15:20:00,16.81,16.82,16.79,16.8,2059800.0,13.4498,13.4578,13.4338,13.4418,2059800.0
2014-09-12 15:25:00,16.8,16.81,16.79,16.8,1502800.0,13.4418,13.4498,13.4338,13.4418,1502800.0
2014-09-12 15:30:00,16.8,16.81,16.79,16.8,1454100.0,13.4418,13.4498,13.4338,13.4418,1454100.0
2014-09-12 15:35:00,16.81,16.83,16.79,16.8,2776500.0,13.4498,13.4658,13.4338,13.4418,2776500.0
2014-09-12 15:40:00,16.8,16.82,16.79,16.8,1963200.0,13.4418,13.4578,13.4338,13.4418,1963200.0
2014-09-12 15:45:00,16.8,16.81,16.8,16.8,2516300.0,13.4418,13.4498,13.4418,13.4418,2516300.0
2014-09-12 15:50:00,16.8,16.81,16.79,16.8,2780000.0,13.4418,13.4498,13.4338,13.4418,2780000.0
2014-09-12 15:55:00,16.8,16.81,16.79,16.8,4482000.0,13.4418,13.4498,13.4338,13.4418,4482000.0
2014-09-15 09:30:00,16.8,16.8,16.68,16.73,3015400.0,13.4418,13.4418,13.3458,13.3858,3015400.0
2014-09-15 09:35:00,16.74,16.78,16.72,16.77,1861900.0,13.3938,13.4258,13.3778,13.4178,1861900.0
2014-09-15 09:40:00,16.77,16.82,16.75,16.79,3004000.0,13.4178,13.4578,13.4018,13.4338,3004000.0
2014-09-15 09:45:00,16.79,16.85,16.78,16.83,1952900.0,13.4338,13.4818,13.4258,13.4658,1952900.0
2014-09-15 09:50:00,16.84,16.85,16.8,16.8,2296000.0,13.4738,13.4818,13.4418,13.4418,2296000.0
2014-09-15 09:55:00,16.8,16.81,16.78,16.81,2750200.0,13.4418,13.4498,13.4258,13.4498,2750200.0
2014-09-15 10:00:00,16.8,16.83,16.8,16.82,1656100.0,13.4418,13.4658,13.4418,13.4578,1656100.0
2014-09-15 10:05:00,16.82,16.83,16.81,16.82,657800.0,13.4578,13.4658,13.4498,13.4578,657800.0
2014-09-15 10:10:00,16.83,16.87,16.82,16.87,1974100.0,13.4658,13.4978,13.4578,13.4978,1974100.0
2014-09-15 10:15:00,16.87,16.87,16.85,16.87,1344800.0,13.4978,13.4978,13.4818,13.4978,1344800.0
2014-09-15 10:20:00,16.87,16.93,16.86,16.89,3098100.0,13.4978,13.5459,13.4898,13.5138,3098100.0
2014-09-15 10:25:00,16.89,16.92,16.88,16.9,1592500.0,13.5138,13.5379,13.5058,13.5219,1592500.0
2014-09-15 10:30:00,16.9,16.91,16.89,16.9,954500.0,13.5219,13.5299,13.5138,13.5219,954500.0
2014-09-15 10:35:00,16.89,16.91,16.89,16.91,858400.0,13.5138,13.5299,13.5138,13.5299,858400.0
2014-09-15 10:40:00,16.91,16.91,16.87,16.88,1315500.0,13.5299,13.5299,13.4978,13.5058,1315500.0
2014-09-15 10:45:00,16.88,16.88,16.84,16.85,2175200.0,13.5058,13.5058,13.4738,13.4818,2175200.0
2014-09-15 10:50:00,16.85,16.86,16.83,16.85,1739300.0,13.4818,13.4898,13.4658,13.4818,1739300.0
2014-09-15 10:55:00,16.85,16.85,16.83,16.84,917600.0,13.4818,13.4818,13.4658,13.4738,917600.0
2014-09-15 11:00:00,16.84,16.85,16.81,16.82,938300.0,13.4738,13.4818,13.4498,13.4578,938300.0
2014-09-15 11:05:00,16.82,16.85,16.82,16.84,897200.0,13.4578,13.4818,13.4578,13.4738,897200.0
2014-09-15 11:10:00,16.83,16.85,16.83,16.85,600100.0,13.4658,13.4818,13.4658,13.4818,600100.0
2014-09-15 11:15:00,16.84,16.85,16.82,16.83,580300.0,13.4738,13.4818,13.4578,13.4658,580300.0
2014-09-15 11:20:00,16.82,16.83,16.78,16.79,1967000.0,13.4578,13.4658,13.4258,13.4338,1967000.0
2014-09-15 11:25:00,16.78,16.8,16.77,16.78,2549400.0,13.4258,13.4418,13.4178,13.4258,2549400.0
2014-09-15 11:30:00,16.77,16.8,16.76,16.79,1091800.0,13.4178,13.4418,13.4098,13.4338,1091800.0
2014-09-15 11:35:00,16.78,16.8,16.77,16.78,2273200.0,13.4258,13.4418,13.4178,13.4258,2273200.0
2014-09-15 11:40:00,16.78,16.79,16.75,16.76,957700.0,13.4258,13.4338,13.4018,13.4098,957700.0
2014-09-15 11:45:00,16.76,16.76,16.72,16.75,1027300.0,13.4098,13.4098,13.3778,13.4018,1027300.0
2014-09-15 11:50:00,16.75,16.75,16.71,16.73,867800.0,13.4018,13.4018,13.3698,13.3858,867800.0
2014-09-15 11:55:00,16.73,16.76,16.72,16.73,957100.0,13.3858,13.4098,13.3778,13.3858,957100.0
2014-09-15 12:00:00,16.73,16.73,16.7,16.72,980300.0,13.3858,13.3858,13.3618,13.3778,980300.0
2014-09-15 12:05:00,16.72,16.73,16.71,16.71,1073300.0,13.3778,13.3858,13.3698,13.3698,1073300.0
2014-09-15 12:10:00,16.72,16.74,16.71,16.74,959600.0,13.3778,13.3938,13.3698,13.3938,959600.0
2014-09-15 12:15:00,16.73,16.75,16.72,16.73,579200.0,13.3858,13.4018,13.3778,13.3858,579200.0
2014-09-15 12:20:00,16.73,16.74,16.72,16.74,677000.0,13.3858,13.3938,13.3778,13.3938,677000.0
2014-09-15 12:25:00,16.73,16.75,16.73,16.74,742800.0,13.3858,13.4018,13.3858,13.3938,742800.0
2014-09-15 12:30:00,16.74,16.75,16.73,16.75,294600.0,13.3938,13.4018,13.3858,13.4018,294600.0
2014-09-15 12:35:00,16.75,16.75,16.73,16.73,298300.0,13.4018,13.4018,13.3858,13.3858,298300.0
2014-09-15 12:40:00,16.73,16.74,16.72,16.73,196200.0,13.3858,13.3938,13.3778,13.3858,196200.0
2014-09-15 12:45:00,16.73,16.75,16.72,16.75,598000.0,13.3858,13.4018,13.3778,13.4018,598000.0
2014-09-15 12:50:00,16.75,16.75,16.73,16.73,313700.0,13.4018,13.4018,13.3858,13.3858,313700.0
2014-09-15 12:55:00,16.73,16.74,16.73,16.74,188400.0,13.3858,13.3938,13.3858,13.3938,188400.0
2014-09-15 13:00:00,16.73,16.75,16.72,16.73,706200.0,13.3858,13.4018,13.3778,13.3858,706200.0
2014-09-15 13:05:00,16.73,16.74,16.71,16.73,748200.0,13.3858,13.3938,13.3698,13.3858,748200.0
2014-09-15 13:10:00,16.73,16.74,16.73,16.73,274600.0,13.3858,13.3938,13.3858,13.3858,274600.0
2014-09-15 13:15:00,16.73,16.74,16.73,16.74,161700.0,13.3858,13.3938,13.3858,13.3938,161700.0
2014-09-15 13:20:00,16.74,16.74,16.72,16.73,462900.0,13.3938,13.3938,13.3778,13.3858,462900.0
2014-09-15 13:25:00,16.73,16.74,16.71,16.72,461500.0,13.3858,13.3938,13.3698,13.3778,461500.0
2014-09-15 13:30:00,16.71,16.73,16.71,16.72,368200.0,13.3698,13.3858,13.3698,13.3778,368200.0
2014-09-15 13:35:00,16.72,16.72,16.7,16.71,352600.0,13.3778,13.3778,13.3618,13.3698,352600.0
2014-09-15 13:40:00,16.71,16.72,16.7,16.72,540400.0,13.3698,13.3778,13.3618,13.3778,540400.0
2014-09-15 13:45:00,16.72,16.72,16.69,16.69,605500.0,13.3778,13.3778,13.3538,13.3538,605500.0
2014-09-15 13:50:00,16.7,16.7,16.66,16.68,1086800.0,13.3618,13.3618,13.3298,13.3458,1086800.0
2014-09-15 13:55:00,16.69,16.7,16.66,16.66,843000.0,13.3538,13.3618,13.3298,13.3298,843000.0
2014-09-15 14:00:00,16.66,16.67,16.65,16.66,454900.0,13.3298,13.3378,13.3218,13.3298,454900.0
2014-09-15 14:05:00,16.66,16.66,16.63,16.66,866700.0,13.3298,13.3298,13.3058,13.3298,866700.0
2014-09-15 14:10:00,16.66,16.66,16.63,16.64,490500.0,13.3298,13.3298,13.3058,13.3138,490500.0
2014-09-15 14:15:00,16.64,16.64,16.62,16.62,794200.0,13.3138,13.3138,13.2978,13.2978,794200.0
2014-09-15 14:20:00,16.63,16.66,16.62,16.66,709500.0,13.3058,13.3298,13.2978,13.3298,709500.0
2014-09-15 14:25:00,16.66,16.69,16.65,16.68,1152800.0,13.3298,13.3538,13.3218,13.3458,1152800.0
2014-09-15 14:30:00,16.68,16.71,16.68,16.7,773900.0,13.3458,13.3698,13.3458,13.3618,773900.0
2014-09-15 14:35:00,16.7,16.72,16.69,16.71,722900.0,13.3618,13.3778,13.3538,13.3698,722900.0
2014-09-15 14:40:00,16.71,16.71,16.68,16.69,419500.0,13.3698,13.3698,13.3458,13.3538,419500.0
2014-09-15 14:45:00,16.68,16.7,16.67,16.7,984900.0,13.3458,13.3618,13.3378,13.3618,984900.0
2014-09-15 14:50:00,16.69,16.71,16.69,16.7,474900.0,13.3538,13.3698,13.3538,13.3618,474900.0
2014-09-15 14:55:00,16.7,16.71,16.69,16.69,480400.0,13.3618,13.3698,13.3538,13.3538,480400.0
2014-09-15 15:00:00,16.69,16.73,16.69,16.72,527800.0,13.3538,13.3858,13.3538,13.3778,527800.0
2014-09-15 15:05:00,16.73,16.73,16.71,16.72,667400.0,13.3858,13.3858,13.3698,13.3778,667400.0
2014-09-15 15:10:00,16.71,16.72,16.69,16.7,251000.0,13.3698,13.3778,13.3538,13.3618,251000.0
2014-09-15 15:15:00,16.71,16.72,16.7,16.7,447700.0,13.3698,13.3778,13.3618,13.3618,447700.0
2014-09-15 15:20:00,16.7,16.72,16.7,16.7,243300.0,13.3618,13.3778,13.3618,13.3618,243300.0
2014-09-15 15:25:00,16.7,16.72,16.7,16.71,274800.0,13.3618,13.3778,13.3618,13.3698,274800.0
2014-09-15 15:30:00,16.71,16.72,16.7,16.71,442000.0,13.3698,13.3778,13.3618,13.3698,442000.0
2014-09-15 15:35:00,16.71,16.72,16.7,16.71,857300.0,13.3698,13.3778,13.3618,13.3698,857300.0
2014-09-15 15:40:00,16.71,16.73,16.71,16.72,769700.0,13.3698,13.3858,13.3698,13.3778,769700.0
2014-09-15 15:45:00,16.73,16.75,16.72,16.73,2015000.0,13.3858,13.4018,13.3778,13.3858,2015000.0
2014-09-15 15:50:00,16.73,16.74,16.72,16.73,2073400.0,13.3858,13.3938,13.3778,13.3858,2073400.0
2014-09-15 15:55:00,16.74,16.74,16.73,16.74,1973400.0,13.3938,13.3938,13.3858,13.3938,1973400.0
2014-09-16 09:30:00,16.67,16.75,16.67,16.72,2155100.0,13.3378,13.4018,13.3378,13.3778,2155100.0
2014-09-16 09:35:00,16.72,16.76,16.68,16.69,1265600.0,13.3778,13.4098,13.3458,13.3538,1265600.0
2014-09-16 09:40:00,16.7,16.77,16.7,16.77,884100.0,13.3618,13.4178,13.3618,13.4178,884100.0
2014-09-16 09:45:00,16.77,16.78,16.74,16.75,1060100.0,13.4178,13.4258,13.3938,13.4018,1060100.0
2014-09-16 09:50:00,16.75,16.78,16.74,16.76,1196300.0,13.4018,13.4258,13.3938,13.4098,1196300.0
2014-09-16 09:55:00,16.77,16.8,16.74,16.78,1202300.0,13.4178,13.4418,13.3938,13.4258,1202300.0
2014-09-16 10:00:00,16.79,16.82,16.78,16.81,1396000.0,13.4338,13.4578,13.4258,13.4498,1396000.0
2014-09-16 10:05:00,16.81,16.81,16.78,16.79,642800.0,13.4498,13.4498,13.4258,13.4338,642800.0
2014-09-16 10:10:00,16.8,16.83,16.79,16.83,799500.0,13.4418,13.4658,13.4338,13.4658,799500.0
2014-09-16 10:15:00,16.83,16.84,16.8,16.81,1738100.0,13.4658,13.4738,13.4418,13.4498,1738100.0
2014-09-16 10:20:00,16.8,16.81,16.76,16.76,859400.0,13.4418,13.4498,13.4098,13.4098,859400.0
2014-09-16 10:25:00,16.77,16.79,16.75,16.76,2128500.0,13.4178,13.4338,13.4018,13.4098,2128500.0
2014-09-16 10:30:00,16.76,16.77,16.73,16.73,942400.0,13.4098,13.4178,13.3858,13.3858,942400.0
2014-09-16 10:35:00,16.73,16.75,16.71,16.73,915000.0,13.3858,13.4018,13.3698,13.3858,915000.0
2014-09-16 10:40:00,16.73,16.76,16.73,16.76,1451700.0,13.3858,13.4098,13.3858,13.4098,1451700.0
2014-09-16 10:45:00,16.76,16.79,16.75,16.79,1028600.0,13.4098,13.4338,13.4018,13.4338,1028600.0
2014-09-16 10:50:00,16.79,16.79,16.75,16.76,960700.0,13.4338,13.4338,13.4018,13.4098,960700.0
2014-09-16 10:55:00,16.75,16.76,16.73,16.73,711200.0,13.4018,13.4098,13.3858,13.3858,711200.0
2014-09-16 11:00:00,16.74,16.75,16.73,16.73,623300.0,13.3938,13.4018,13.3858,13.3858,623300.0
2014-09-16 11:05:00,16.74,16.74,16.71,16.74,1007100.0,13.3938,13.3938,13.3698,13.3938,1007100.0
2014-09-16 11:10:00,16.73,16.75,16.72,16.73,667300.0,13.3858,13.4018,13.3778,13.3858,667300.0
2014-09-16 11:15:00,16.73,16.73,16.69,16.7,3056400.0,13.3858,13.3858,13.3538,13.3618,3056400.0
2014-09-16 11:20:00,16.7,16.74,16.69,16.71,2330300.0,13.3618,13.3938,13.3538,13.3698,2330300.0
2014-09-16 11:25:00,16.71,16.73,16.7,16.73,1226300.0,13.3698,13.3858,13.3618,13.3858,1226300.0
2014-09-16 11:30:00,16.73,16.75,16.72,16.73,540400.0,13.3858,13.4018,13.3778,13.3858,540400.0
2014-09-16 11:35:00,16.73,16.76,16.73,16.75,581700.0,13.3858,13.4098,13.3858,13.4018,581700.0
2014-09-16 11:40:00,16.75,16.75,16.73,16.73,688100.0,13.4018,13.4018,13.3858,13.3858,688100.0
2014-09-16 11:45:00,16.73,16.75,16.73,16.74,547900.0,13.3858,13.4018,13.3858,13.3938,547900.0
2014-09-16 11:50:00,16.75,16.77,16.75,16.76,710300.0,13.4018,13.4178,13.4018,13.4098,710300.0
2014-09-16 11:55:00,16.75,16.76,16.74,16.75,569800.0,13.4018,13.4098,13.3938,13.4018,569800.0
2014-09-16 12:00:00,16.75,16.75,16.72,16.73,521500.0,13.4018,13.4018,13.3778,13.3858,521500.0
2014-09-16 12:05:00,16.73,16.73,16.71,16.71,439800.0,13.3858,13.3858,13.3698,13.3698,439800.0
2014-09-16 12:10:00,16.71,16.73,16.71,16.73,435300.0,13.3698,13.3858,13.3698,13.3858,435300.0
2014-09-16 12:15:00,16.73,16.74,16.71,16.71,642800.0,13.3858,13.3938,13.3698,13.3698,642800.0
2014-09-16 12:20:00,16.71,16.74,16.71,16.73,609500.0,13.3698,13.3938,13.3698,13.3858,609500.0
2014-09-16 12:25:00,16.74,16.74,16.71,16.71,320900.0,13.3938,13.3938,13.3698,13.3698,320900.0
2014-09-16 12:30:00,16.71,16.73,16.71,16.72,528300.0,13.3698,13.3858,13.3698,13.3778,528300.0
2014-09-16 12:35:00,16.72,16.74,16.71,16.74,594000.0,13.3778,13.3938,13.3698,13.3938,594000.0
2014-09-16 12:40:00,16.74,16.75,16.72,16.73,687300.0,13.3938,13.4018,13.3778,13.3858,687300.0
2014-09-16 12:45:00,16.73,16.74,16.72,16.73,403900.0,13.3858,13.3938,13.3778,13.3858,403900.0
2014-09-16 12:50:00,16.73,16.74,16.73,16.73,285700.0,13.3858,13.3938,13.3858,13.3858,285700.0
2014-09-16 12:55:00,16.73,16.74,16.72,16.73,390200.0,13.3858,13.3938,13.3778,13.3858,390200.0
2014-09-16 13:00:00,16.73,16.74,16.72,16.73,276000.0,13.3858,13.3938,13.3778,13.3858,276000.0
2014-09-16 13:05:00,16.73,16.74,16.72,16.72,378200.0,13.3858,13.3938,13.3778,13.3778,378200.0
2014-09-16 13:10:00,16.73,16.73,16.71,16.72,632400.0,13.3858,13.3858,13.3698,13.3778,632400.0
2014-09-16 13:15:00,16.71,16.73,16.71,16.73,552800.0,13.3698,13.3858,13.3698,13.3858,552800.0
2014-09-16 13:20:00,16.73,16.74,16.72,16.73,361800.0,13.3858,13.3938,13.3778,13.3858,361800.0
2014-09-16 13:25:00,16.73,16.74,16.72,16.72,255100.0,13.3858,13.3938,13.3778,13.3778,255100.0
2014-09-16 13:30:00,16.72,16.74,16.72,16.73,484600.0,13.3778,13.3938,13.3778,13.3858,484600.0
2014-09-16 13:35:00,16.73,16.75,16.72,16.73,588400.0,13.3858,13.4018,13.3778,13.3858,588400.0
2014-09-16 13:40:00,16.74,16.74,16.73,16.74,627200.0,13.3938,13.3938,13.3858,13.3938,627200.0
2014-09-16 13:45:00,16.73,16.74,16.73,16.74,320700.0,13.3858,13.3938,13.3858,13.3938,320700.0
2014-09-16 13:50:00,16.73,16.74,16.73,16.74,343400.0,13.3858,13.3938,13.3858,13.3938,343400.0
2014-09-16 13:55:00,16.74,16.74,16.73,16.74,159800.0,13.3938,13.3938,13.3858,13.3938,159800.0
2014-09-16 14:00:00,16.73,16.74,16.73,16.73,191300.0,13.3858,13.3938,13.3858,13.3858,191300.0
2014-09-16 14:05:00,16.74,16.74,16.72,16.72,958700.0,13.3938,13.3938,13.3778,13.3778,958700.0
2014-09-16 14:10:00,16.72,16.74,16.72,16.74,348300.0,13.3778,13.3938,13.3778,13.3938,348300.0
2014-09-16 14:15:00,16.74,16.74,16.73,16.73,238600.0,13.3938,13.3938,13.3858,13.3858,238600.0
2014-09-16 14:20:00,16.73,16.74,16.73,16.73,249200.0,13.3858,13.3938,13.3858,13.3858,249200.0
2014-09-16 14:25:00,16.73,16.74,16.73,16.73,547100.0,13.3858,13.3938,13.3858,13.3858,547100.0
2014-09-16 14:30:00,16.73,16.74,16.73,16.73,148100.0,13.3858,13.3938,13.3858,13.3858,148100.0
2014-09-16 14:35:00,16.73,16.74,16.73,16.73,169400.0,13.3858,13.3938,13.3858,13.3858,169400.0
2014-09-16 14:40:00,16.73,16.74,16.72,16.74,899200.0,13.3858,13.3938,13.3778,13.3938,899200.0
2014-09-16 14:45:00,16.74,16.74,16.73,16.73,384100.0,13.3938,13.3938,13.3858,13.3858,384100.0
2014-09-16 14:50:00,16.73,16.74,16.72,16.74,561900.0,13.3858,13.3938,13.3778,13.3938,561900.0
2014-09-16 14:55:00,16.73,16.74,16.72,16.73,875300.0,13.3858,13.3938,13.3778,13.3858,875300.0
2014-09-16 15:00:00,16.73,16.74,16.72,16.72,343800.0,13.3858,13.3938,13.3778,13.3778,343800.0
2014-09-16 15:05:00,16.73,16.74,16.72,16.73,559600.0,13.3858,13.3938,13.3778,13.3858,559600.0
2014-09-16 15:10:00,16.74,16.74,16.72,16.73,274000.0,13.3938,13.3938,13.3778,13.3858,274000.0
2014-09-16 15:15:00,16.73,16.73,16.71,16.73,720600.0,13.3858,13.3858,13.3698,13.3858,720600.0
2014-09-16 15:20:00,16.72,16.73,16.72,16.73,122800.0,13.3778,13.3858,13.3778,13.3858,122800.0
2014-09-16 15:25:00,16.73,16.73,16.71,16.71,491200.0,13.3858,13.3858,13.3698,13.3698,491200.0
2014-09-16 15:30:00,16.71,16.72,16.7,16.71,903900.0,13.3698,13.3778,13.3618,13.3698,903900.0
2014-09-16 15:35:00,16.71,16.72,16.7,16.72,863000.0,13.3698,13.3778,13.3618,13.3778,863000.0
2014-09-16 15:40:00,16.71,16.73,16.71,16.71,852200.0,13.3698,13.3858,13.3698,13.3698,852200.0
2014-09-16 15:45:00,16.71,16.72,16.71,16.71,607600.0,13.3698,13.3778,13.3698,13.3698,607600.0
2014-09-16 15:50:00,16.71,16.72,16.7,16.7,1439100.0,13.3698,13.3778,13.3618,13.3618,1439100.0
2014-09-16 15:55:00,16.7,16.71,16.69,16.71,2516900.0,13.3618,13.3698,13.3538,13.3698,2516900.0
2014-09-17 09:30:00,16.7,16.8,16.7,16.77,1864700.0,13.3618,13.4418,13.3618,13.4178,1864700.0
2014-09-17 09:35:00,16.77,16.8,16.76,16.79,1572200.0,13.4178,13.4418,13.4098,13.4338,1572200.0
2014-09-17 09:40:00,16.79,16.8,16.76,16.77,909900.0,13.4338,13.4418,13.4098,13.4178,909900.0
2014-09-17 09:45:00,16.77,16.8,16.76,16.78,808400.0,13.4178,13.4418,13.4098,13.4258,808400.0
2014-09-17 09:50:00,16.77,16.78,16.75,16.75,721300.0,13.4178,13.4258,13.4018,13.4018,721300.0
2014-09-17 09:55:00,16.76,16.79,16.75,16.79,460700.0,13.4098,13.4338,13.4018,13.4338,460700.0
2014-09-17 10:00:00,16.79,16.82,16.78,16.79,1138400.0,13.4338,13.4578,13.4258,13.4338,1138400.0
2014-09-17 10:05:00,16.8,16.8,16.76,16.77,1330000.0,13.4418,13.4418,13.4098,13.4178,1330000.0
2014-09-17 10:10:00,16.76,16.77,16.75,16.76,501500.0,13.4098,13.4178,13.4018,13.4098,501500.0
2014-09-17 10:15:00,16.75,16.79,16.75,16.78,693300.0,13.4018,13.4338,13.4018,13.4258,693300.0
2014-09-17 10:20:00,16.79,16.8,16.77,16.78,471800.0,13.4338,13.4418,13.4178,13.4258,471800.0
2014-09-17 10:25:00,16.78,16.79,16.77,16.78,309500.0,13.4258,13.4338,13.4178,13.4258,309500.0
2014-09-17 10:30:00,16.79,16.79,16.77,16.77,496200.0,13.4338,13.4338,13.4178,13.4178,496200.0
2014-09-17 10:35:00,16.78,16.78,16.75,16.75,330900.0,13.4258,13.4258,13.4018,13.4018,330900.0
2014-09-17 10:40:00,16.76,16.79,16.75,16.76,567000.0,13.4098,13.4338,13.4018,13.4098,567000.0
2014-09-17 10:45:00,16.77,16.78,16.76,16.77,462900.0,13.4178,13.4258,13.4098,13.4178,462900.0
2014-09-17 10:50:00,16.78,16.78,16.75,16.75,287800.0,13.4258,13.4258,13.4018,13.4018,287800.0
2014-09-17 10:55:00,16.75,16.76,16.74,16.76,528400.0,13.4018,13.4098,13.3938,13.4098,528400.0
2014-09-17 11:00:00,16.76,16.77,16.75,16.76,339000.0,13.4098,13.4178,13.4018,13.4098,339000.0
2014-09-17 11:05:00,16.76,16.76,16.75,16.76,163600.0,13.4098,13.4098,13.4018,13.4098,163600.0
2014-09-17 11:10:00,16.76,16.76,16.74,16.74,340500.0,13.4098,13.4098,13.3938,13.3938,340500.0
2014-09-17 11:15:00,16.75,16.76,16.73,16.73,668100.0,13.4018,13.4098,13.3858,13.3858,668100.0
2014-09-17 11:20:00,16.74,16.74,16.72,16.73,480500.0,13.3938,13.3938,13.3778,13.3858,480500.0
2014-09-17 11:25:00,16.73,16.75,16.73,16.75,339600.0,13.3858,13.4018,13.3858,13.4018,339600.0
2014-09-17 11:30:00,16.74,16.75,16.72,16.73,488400.0,13.3938,13.4018,13.3778,13.3858,488400.0
2014-09-17 11:35:00,16.73,16.75,16.72,16.73,509900.0,13.3858,13.4018,13.3778,13.3858,509900.0
2014-09-17 11:40:00,16.73,16.74,16.72,16.72,207600.0,13.3858,13.3938,13.3778,13.3778,207600.0
2014-09-17 11:45:00,16.73,16.74,16.72,16.73,348300.0,13.3858,13.3938,13.3778,13.3858,348300.0
2014-09-17 11:50:00,16.74,16.74,16.72,16.74,342400.0,13.3938,13.3938,13.3778,13.3938,342400.0
2014-09-17 11:55:00,16.73,16.74,16.72,16.73,165500.0,13.3858,13.3938,13.3778,13.3858,165500.0
2014-09-17 12:00:00,16.73,16.74,16.72,16.73,493600.0,13.3858,13.3938,13.3778,13.3858,493600.0
2014-09-17 12:05:00,16.74,16.74,16.73,16.73,60500.0,13.3938,13.3938,13.3858,13.3858,60500.0
2014-09-17 12:10:00,16.73,16.74,16.72,16.72,311900.0,13.3858,13.3938,13.3778,13.3778,311900.0
2014-09-17 12:15:00,16.73,16.73,16.7,16.71,485900.0,13.3858,13.3858,13.3618,13.3698,485900.0
2014-09-17 12:20:00,16.7,16.72,16.7,16.71,533500.0,13.3618,13.3778,13.3618,13.3698,533500.0
2014-09-17 12:25:00,16.71,16.72,16.71,16.71,172000.0,13.3698,13.3778,13.3698,13.3698,172000.0
2014-09-17 12:30:00,16.72,16.72,16.71,16.71,173400.0,13.3778,13.3778,13.3698,13.3698,173400.0
2014-09-17 12:35:00,16.71,16.74,16.71,16.73,690600.0,13.3698,13.3938,13.3698,13.3858,690600.0
2014-09-17 12:40:00,16.73,16.74,16.73,16.73,69200.0,13.3858,13.3938,13.3858,13.3858,69200.0
2014-09-17 12:45:00,16.73,16.74,16.73,16.73,249200.0,13.3858,13.3938,13.3858,13.3858,249200.0
2014-09-17 12:50:00,16.73,16.74,16.73,16.73,119200.0,13.3858,13.3938,13.3858,13.3858,119200.0
2014-09-17 12:55:00,16.73,16.74,16.72,16.72,277500.0,13.3858,13.3938,13.3778,13.3778,277500.0
2014-09-17 13:00:00,16.72,16.72,16.71,16.71,278900.0,13.3778,13.3778,13.3698,13.3698,278900.0
2014-09-17 13:05:00,16.71,16.72,16.71,16.72,143400.0,13.3698,13.3778,13.3698,13.3778,143400.0
2014-09-17 13:10:00,16.71,16.73,16.71,16.72,214300.0,13.3698,13.3858,13.3698,13.3778,214300.0
2014-09-17 13:15:00,16.72,16.73,16.72,16.73,94500.0,13.3778,13.3858,13.3778,13.3858,94500.0
2014-09-17 13:20:00,16.72,16.73,16.72,16.72,67100.0,13.3778,13.3858,13.3778,13.3778,67100.0
2014-09-17 13:25:00,16.72,16.73,16.72,16.73,139500.0,13.3778,13.3858,13.3778,13.3858,139500.0
2014-09-17 13:30:00,16.72,16.72,16.71,16.71,242000.0,13.3778,13.3778,13.3698,13.3698,242000.0
2014-09-17 13:35:00,16.71,16.72,16.7,16.71,348800.0,13.3698,13.3778,13.3618,13.3698,348800.0
2014-09-17 13:40:00,16.7,16.72,16.7,16.71,385700.0,13.3618,13.3778,13.3618,13.3698,385700.0
2014-09-17 13:45:00,16.72,16.73,16.71,16.73,244200.0,13.3778,13.3858,13.3698,13.3858,244200.0
2014-09-17 13:50:00,16.72,16.73,16.72,16.73,157400.0,13.3778,13.3858,13.3778,13.3858,157400.0
2014-09-17 13:55:00,16.72,16.74,16.72,16.72,946200.0,13.3778,13.3938,13.3778,13.3778,946200.0
2014-09-17 14:00:00,16.73,16.77,16.68,16.68,3629000.0,13.3858,13.4178,13.3458,13.3458,3629000.0
2014-09-17 14:05:00,16.69,16.81,16.68,16.8,2827900.0,13.3538,13.4498,13.3458,13.4418,2827900.0
2014-09-17 14:10:00,16.81,16.9,16.8,16.89,4179600.0,13.4498,13.5219,13.4418,13.5138,4179600.0
2014-09-17 14:15:00,16.89,16.92,16.87,16.9,3026100.0,13.5138,13.5379,13.4978,13.5219,3026100.0
2014-09-17 14:20:00,16.9,16.91,16.87,16.9,1896900.0,13.5219,13.5299,13.4978,13.5219,1896900.0
2014-09-17 14:25:00,16.9,16.92,16.88,16.91,1495900.0,13.5219,13.5379,13.5058,13.5299,1495900.0
2014-09-17 14:30:00,16.91,16.91,16.85,16.85,2219700.0,13.5299,13.5299,13.4818,13.4818,2219700.0
2014-09-17 14:35:00,16.85,16.86,16.79,16.82,1741400.0,13.4818,13.4898,13.4338,13.4578,1741400.0
2014-09-17 14:40:00,16.82,16.84,16.77,16.8,1078400.0,13.4578,13.4738,13.4178,13.4418,1078400.0
2014-09-17 14:45:00,16.8,16.82,16.76,16.81,1428300.0,13.4418,13.4578,13.4098,13.4498,1428300.0
2014-09-17 14:50:00,16.82,16.86,16.81,16.86,1901300.0,13.4578,13.4898,13.4498,13.4898,1901300.0
2014-09-17 14:55:00,16.86,16.88,16.83,16.87,1237500.0,13.4898,13.5058,13.4658,13.4978,1237500.0
2014-09-17 15:00:00,16.87,16.92,16.86,16.91,2035900.0,13.4978,13.5379,13.4898,13.5299,2035900.0
2014-09-17 15:05:00,16.91,16.93,16.9,16.93,1367200.0,13.5299,13.5459,13.5219,13.5459,1367200.0
2014-09-17 15:10:00,16.93,16.93,16.9,16.91,1475100.0,13.5459,13.5459,13.5219,13.5299,1475100.0
2014-09-17 15:15:00,16.91,16.92,16.9,16.9,790800.0,13.5299,13.5379,13.5219,13.5219,790800.0
2014-09-17 15:20:00,16.9,16.91,16.84,16.86,2081300.0,13.5219,13.5299,13.4738,13.4898,2081300.0
2014-09-17 15:25:00,16.86,16.87,16.84,16.87,1288900.0,13.4898,13.4978,13.4738,13.4978,1288900.0
2014-09-17 15:30:00,16.87,16.89,16.86,16.87,1775300.0,13.4978,13.5138,13.4898,13.4978,1775300.0
2014-09-17 15:35:00,16.87,16.88,16.81,16.81,1611100.0,13.4978,13.5058,13.4498,13.4498,1611100.0
2014-09-17 15:40:00,16.82,16.82,16.79,16.8,1451400.0,13.4578,13.4578,13.4338,13.4418,1451400.0
2014-09-17 15:45:00,16.81,16.81,16.78,16.8,1258600.0,13.4498,13.4498,13.4258,13.4418,1258600.0
2014-09-17 15:50:00,16.8,16.82,16.79,16.8,1109700.0,13.4418,13.4578,13.4338,13.4418,1109700.0
2014-09-17 15:55:00,16.8,16.8,16.77,16.78,3416300.0,13.4418,13.4418,13.4178,13.4258,3416300.0
2014-09-18 09:30:00,16.88,16.95,16.87,16.92,3563400.0,13.5058,13.5619,13.4978,13.5379,3563400.0
2014-09-18 09:35:00,16.93,16.96,16.92,16.96,2184200.0,13.5459,13.5699,13.5379,13.5699,2184200.0
2014-09-18 09:40:00,16.96,16.99,16.94,16.98,2448400.0,13.5699,13.5939,13.5539,13.5859,2448400.0
2014-09-18 09:45:00,16.99,17.01,16.97,16.97,5755200.0,13.5939,13.6099,13.5779,13.5779,5755200.0
2014-09-18 09:50:00,16.97,17.01,16.94,17.0,2600900.0,13.5779,13.6099,13.5539,13.6019,2600900.0
2014-09-18 09:55:00,17.01,17.01,16.98,17.01,1121300.0,13.6099,13.6099,13.5859,13.6099,1121300.0
2014-09-18 10:00:00,17.01,17.03,16.98,17.02,1811100.0,13.6099,13.6259,13.5859,13.6179,1811100.0
2014-09-18 10:05:00,17.03,17.04,17.0,17.01,1804700.0,13.6259,13.6339,13.6019,13.6099,1804700.0
2014-09-18 10:10:00,17.01,17.02,16.98,17.0,1408900.0,13.6099,13.6179,13.5859,13.6019,1408900.0
2014-09-18 10:15:00,17.0,17.02,16.99,17.01,2017400.0,13.6019,13.6179,13.5939,13.6099,2017400.0
2014-09-18 10:20:00,17.02,17.02,17.0,17.02,1157600.0,13.6179,13.6179,13.6019,13.6179,1157600.0
2014-09-18 10:25:00,17.02,17.02,16.98,16.99,2214000.0,13.6179,13.6179,13.5859,13.5939,2214000.0
2014-09-18 10:30:00,16.99,17.02,16.98,17.02,1609500.0,13.5939,13.6179,13.5859,13.6179,1609500.0
2014-09-18 10:35:00,17.01,17.02,17.0,17.02,1296500.0,13.6099,13.6179,13.6019,13.6179,1296500.0
2014-09-18 10:40:00,17.02,17.02,17.0,17.01,912800.0,13.6179,13.6179,13.6019,13.6099,912800.0
2014-09-18 10:45:00,17.01,17.07,17.0,17.04,2720200.0,13.6099,13.6579,13.6019,13.6339,2720200.0
2014-09-18 10:50:00,17.04,17.07,17.02,17.05,1988300.0,13.6339,13.6579,13.6179,13.6419,1988300.0
2014-09-18 10:55:00,17.05,17.07,17.01,17.01,1304300.0,13.6419,13.6579,13.6099,13.6099,1304300.0
2014-09-18 11:00:00,17.02,17.03,17.0,17.02,851100.0,13.6179,13.6259,13.6019,13.6179,851100.0
2014-09-18 11:05:00,17.02,17.03,17.0,17.02,883600.0,13.6179,13.6259,13.6019,13.6179,883600.0
2014-09-18 11:10:00,17.02,17.04,17.01,17.04,526500.0,13.6179,13.6339,13.6099,13.6339,526500.0
2014-09-18 11:15:00,17.04,17.04,17.01,17.02,590800.0,13.6339,13.6339,13.6099,13.6179,590800.0
2014-09-18 11:20:00,17.02,17.04,17.01,17.04,984600.0,13.6179,13.6339,13.6099,13.6339,984600.0
2014-09-18 11:25:00,17.03,17.04,17.02,17.03,485300.0,13.6259,13.6339,13.6179,13.6259,485300.0
2014-09-18 11:30:00,17.03,17.04,17.02,17.04,821400.0,13.6259,13.6339,13.6179,13.6339,821400.0
2014-09-18 11:35:00,17.04,17.04,17.03,17.04,501800.0,13.6339,13.6339,13.6259,13.6339,501800.0
2014-09-18 11:40:00,17.04,17.06,17.03,17.05,1451500.0,13.6339,13.6499,13.6259,13.6419,1451500.0
2014-09-18 11:45:00,17.06,17.07,17.04,17.07,1027600.0,13.6499,13.6579,13.6339,13.6579,1027600.0
2014-09-18 11:50:00,17.07,17.07,17.04,17.05,1102700.0,13.6579,13.6579,13.6339,13.6419,1102700.0
2014-09-18 11:55:00,17.05,17.07,17.04,17.05,746900.0,13.6419,13.6579,13.6339,13.6419,746900.0
2014-09-18 12:00:00,17.05,17.07,17.05,17.05,842200.0,13.6419,13.6579,13.6419,13.6419,842200.0
2014-09-18 12:05:00,17.05,17.08,17.05,17.08,1409700.0,13.6419,13.6659,13.6419,13.6659,1409700.0
2014-09-18 12:10:00,17.08,17.08,17.06,17.07,1041600.0,13.6659,13.6659,13.6499,13.6579,1041600.0
2014-09-18 12:15:00,17.07,17.09,17.06,17.09,1723900.0,13.6579,13.6739,13.6499,13.6739,1723900.0
2014-09-18 12:20:00,17.09,17.1,17.08,17.1,735000.0,13.6739,13.6819,13.6659,13.6819,735000.0
2014-09-18 12:25:00,17.1,17.11,17.09,17.1,1261600.0,13.6819,13.6899,13.6739,13.6819,1261600.0
2014-09-18 12:30:00,17.09,17.1,17.08,17.09,568400.0,13.6739,13.6819,13.6659,13.6739,568400.0
2014-09-18 12:35:00,17.09,17.1,17.08,17.1,449400.0,13.6739,13.6819,13.6659,13.6819,449400.0
2014-09-18 12:40:00,17.1,17.1,17.08,17.09,952900.0,13.6819,13.6819,13.6659,13.6739,952900.0
2014-09-18 12:45:00,17.09,17.12,17.08,17.12,1067200.0,13.6739,13.6979,13.6659,13.6979,1067200.0
2014-09-18 12:50:00,17.12,17.12,17.09,17.09,531600.0,13.6979,13.6979,13.6739,13.6739,531600.0
2014-09-18 12:55:00,17.09,17.11,17.09,17.1,676500.0,13.6739,13.6899,13.6739,13.6819,676500.0
2014-09-18 13:00:00,17.11,17.13,17.1,17.11,736200.0,13.6899,13.7059,13.6819,13.6899,736200.0
2014-09-18 13:05:00,17.12,17.15,17.11,17.13,1649700.0,13.6979,13.7219,13.6899,13.7059,1649700.0
2014-09-18 13:10:00,17.13,17.13,17.12,17.13,207500.0,13.7059,13.7059,13.6979,13.7059,207500.0
2014-09-18 13:15:00,17.13,17.14,17.12,17.14,836600.0,13.7059,13.7139,13.6979,13.7139,836600.0
2014-09-18 13:20:00,17.14,17.15,17.12,17.13,1049200.0,13.7139,13.7219,13.6979,13.7059,1049200.0
2014-09-18 13:25:00,17.13,17.13,17.11,17.12,406900.0,13.7059,13.7059,13.6899,13.6979,406900.0
2014-09-18 13:30:00,17.12,17.12,17.11,17.12,475300.0,13.6979,13.6979,13.6899,13.6979,475300.0
2014-09-18 13:35:00,17.12,17.13,17.11,17.13,793000.0,13.6979,13.7059,13.6899,13.7059,793000.0
2014-09-18 13:40:00,17.13,17.13,17.11,17.12,543100.0,13.7059,13.7059,13.6899,13.6979,543100.0
2014-09-18 13:45:00,17.12,17.14,17.11,17.13,2085600.0,13.6979,13.7139,13.6899,13.7059,2085600.0
2014-09-18 13:50:00,17.13,17.14,17.12,17.14,526300.0,13.7059,13.7139,13.6979,13.7139,526300.0
2014-09-18 13:55:00,17.14,17.14,17.11,17.12,1288900.0,13.7139,13.7139,13.6899,13.6979,1288900.0
2014-09-18 14:00:00,17.12,17.12,17.1,17.11,894500.0,13.6979,13.6979,13.6819,13.6899,894500.0
2014-09-18 14:05:00,17.1,17.13,17.1,17.13,570200.0,13.6819,13.7059,13.6819,13.7059,570200.0
2014-09-18 14:10:00,17.13,17.13,17.1,17.1,1064600.0,13.7059,13.7059,13.6819,13.6819,1064600.0
2014-09-18 14:15:00,17.11,17.11,17.07,17.08,1662800.0,13.6899,13.6899,13.6579,13.6659,1662800.0
2014-09-18 14:20:00,17.08,17.09,17.06,17.06,847200.0,13.6659,13.6739,13.6499,13.6499,847200.0
2014-09-18 14:25:00,17.06,17.08,17.06,17.08,493300.0,13.6499,13.6659,13.6499,13.6659,493300.0
2014-09-18 14:30:00,17.08,17.11,17.07,17.11,972800.0,13.6659,13.6899,13.6579,13.6899,972800.0
2014-09-18 14:35:00,17.11,17.12,17.1,17.12,838800.0,13.6899,13.6979,13.6819,13.6979,838800.0
2014-09-18 14:40:00,17.12,17.12,17.09,17.09,725400.0,13.6979,13.6979,13.6739,13.6739,725400.0
2014-09-18 14:45:00,17.09,17.1,17.08,17.1,1119800.0,13.6739,13.6819,13.6659,13.6819,1119800.0
2014-09-18 14:50:00,17.1,17.1,17.08,17.1,1260000.0,13.6819,13.6819,13.6659,13.6819,1260000.0
2014-09-18 14:55:00,17.1,17.11,17.09,17.1,1456400.0,13.6819,13.6899,13.6739,13.6819,1456400.0
2014-09-18 15:00:00,17.09,17.1,17.08,17.1,692800.0,13.6739,13.6819,13.6659,13.6819,692800.0
2014-09-18 15:05:00,17.1,17.11,17.09,17.1,984900.0,13.6819,13.6899,13.6739,13.6819,984900.0
2014-09-18 15:10:00,17.1,17.11,17.09,17.1,806300.0,13.6819,13.6899,13.6739,13.6819,806300.0
2014-09-18 15:15:00,17.1,17.1,17.09,17.1,465200.0,13.6819,13.6819,13.6739,13.6819,465200.0
2014-09-18 15:20:00,17.1,17.1,17.09,17.1,401400.0,13.6819,13.6819,13.6739,13.6819,401400.0
2014-09-18 15:25:00,17.1,17.1,17.07,17.07,1383200.0,13.6819,13.6819,13.6579,13.6579,1383200.0
2014-09-18 15:30:00,17.07,17.08,17.05,17.07,1221100.0,13.6579,13.6659,13.6419,13.6579,1221100.0
2014-09-18 15:35:00,17.07,17.08,17.06,17.07,1192400.0,13.6579,13.6659,13.6499,13.6579,1192400.0
2014-09-18 15:40:00,17.07,17.08,17.06,17.07,1580300.0,13.6579,13.6659,13.6499,13.6579,1580300.0
2014-09-18 15:45:00,17.07,17.09,17.06,17.09,2707400.0,13.6579,13.6739,13.6499,13.6739,2707400.0
2014-09-18 15:50:00,17.09,17.09,17.05,17.07,2716600.0,13.6739,13.6739,13.6419,13.6579,2716600.0
2014-09-18 15:55:00,17.07,17.07,17.03,17.05,5926400.0,13.6579,13.6579,13.6259,13.6419,5926400.0
2014-09-19 09:30:00,17.15,17.17,17.12,17.14,11686200.0,13.7219,13.7379,13.6979,13.7139,11686200.0
2014-09-19 09:35:00,17.14,17.15,17.09,17.09,2180400.0,13.7139,13.7219,13.6739,13.6739,2180400.0
2014-09-19 09:40:00,17.09,17.1,17.02,17.03,2548500.0,13.6739,13.6819,13.6179,13.6259,2548500.0
2014-09-19 09:45:00,17.03,17.05,17.02,17.05,1298800.0,13.6259,13.6419,13.6179,13.6419,1298800.0
2014-09-19 09:50:00,17.05,17.09,17.04,17.07,1694000.0,13.6419,13.6739,13.6339,13.6579,1694000.0
2014-09-19 09:55:00,17.07,17.08,17.06,17.07,833300.0,13.6579,13.6659,13.6499,13.6579,833300.0
2014-09-19 10:00:00,17.07,17.08,17.04,17.06,1108200.0,13.6579,13.6659,13.6339,13.6499,1108200.0
2014-09-19 10:05:00,17.05,17.07,17.05,17.07,405000.0,13.6419,13.6579,13.6419,13.6579,405000.0
2014-09-19 10:10:00,17.07,17.07,17.04,17.04,855300.0,13.6579,13.6579,13.6339,13.6339,855300.0
2014-09-19 10:15:00,17.05,17.05,17.0,17.0,1798700.0,13.6419,13.6419,13.6019,13.6019,1798700.0
2014-09-19 10:20:00,17.0,17.01,16.97,16.99,1813000.0,13.6019,13.6099,13.5779,13.5939,1813000.0
2014-09-19 10:25:00,17.0,17.03,16.99,17.02,1104400.0,13.6019,13.6259,13.5939,13.6179,1104400.0
2014-09-19 10:30:00,17.03,17.03,17.0,17.02,749200.0,13.6259,13.6259,13.6019,13.6179,749200.0
2014-09-19 10:35:00,17.02,17.02,17.0,17.01,479200.0,13.6179,13.6179,13.6019,13.6099,479200.0
2014-09-19 10:40:00,17.0,17.02,17.0,17.02,1188400.0,13.6019,13.6179,13.6019,13.6179,1188400.0
2014-09-19 10:45:00,17.02,17.02,17.0,17.01,618300.0,13.6179,13.6179,13.6019,13.6099,618300.0
2014-09-19 10:50:00,17.01,17.04,17.0,17.03,861900.0,13.6099,13.6339,13.6019,13.6259,861900.0
2014-09-19 10:55:00,17.02,17.03,17.01,17.01,568600.0,13.6179,13.6259,13.6099,13.6099,568600.0
2014-09-19 11:00:00,17.02,17.04,17.01,17.04,672100.0,13.6179,13.6339,13.6099,13.6339,672100.0
2014-09-19 11:05:00,17.04,17.05,17.03,17.04,679200.0,13.6339,13.6419,13.6259,13.6339,679200.0
2014-09-19 11:10:00,17.05,17.05,17.03,17.03,361700.0,13.6419,13.6419,13.6259,13.6259,361700.0
2014-09-19 11:15:00,17.04,17.05,17.02,17.03,1030300.0,13.6339,13.6419,13.6179,13.6259,1030300.0
2014-09-19 11:20:00,17.04,17.04,17.01,17.02,556400.0,13.6339,13.6339,13.6099,13.6179,556400.0
2014-09-19 11:25:00,17.02,17.02,17.0,17.01,811800.0,13.6179,13.6179,13.6019,13.6099,811800.0
2014-09-19 11:30:00,17.01,17.02,17.0,17.01,970700.0,13.6099,13.6179,13.6019,13.6099,970700.0
2014-09-19 11:35:00,17.01,17.01,17.0,17.01,347400.0,13.6099,13.6099,13.6019,13.6099,347400.0
2014-09-19 11:40:00,17.01,17.01,17.0,17.01,428400.0,13.6099,13.6099,13.6019,13.6099,428400.0
2014-09-19 11:45:00,17.0,17.01,17.0,17.01,236900.0,13.6019,13.6099,13.6019,13.6099,236900.0
2014-09-19 11:50:00,17.01,17.01,17.0,17.01,180900.0,13.6099,13.6099,13.6019,13.6099,180900.0
2014-09-19 11:55:00,17.01,17.01,17.0,17.01,1275200.0,13.6099,13.6099,13.6019,13.6099,1275200.0
2014-09-19 12:00:00,17.0,17.01,16.99,17.0,1238400.0,13.6019,13.6099,13.5939,13.6019,1238400.0
2014-09-19 12:05:00,17.0,17.0,16.96,16.97,1018900.0,13.6019,13.6019,13.5699,13.5779,1018900.0
2014-09-19 12:10:00,16.98,16.99,16.96,16.96,833600.0,13.5859,13.5939,13.5699,13.5699,833600.0
2014-09-19 12:15:00,16.96,16.97,16.94,16.96,1208700.0,13.5699,13.5779,13.5539,13.5699,1208700.0
2014-09-19 12:20:00,16.96,16.98,16.95,16.98,658000.0,13.5699,13.5859,13.5619,13.5859,658000.0
2014-09-19 12:25:00,16.98,17.01,16.97,17.01,936700.0,13.5859,13.6099,13.5779,13.6099,936700.0
2014-09-19 12:30:00,17.01,17.01,16.98,16.99,762900.0,13.6099,13.6099,13.5859,13.5939,762900.0
2014-09-19 12:35:00,16.99,17.0,16.99,16.99,223800.0,13.5939,13.6019,13.5939,13.5939,223800.0
2014-09-19 12:40:00,17.0,17.0,16.97,16.98,735000.0,13.6019,13.6019,13.5779,13.5859,735000.0
2014-09-19 12:45:00,16.98,16.98,16.95,16.96,731400.0,13.5859,13.5859,13.5619,13.5699,731400.0
2014-09-19 12:50:00,16.95,16.96,16.91,16.91,1552500.0,13.5619,13.5699,13.5299,13.5299,1552500.0
2014-09-19 12:55:00,16.92,16.93,16.91,16.93,1067100.0,13.5379,13.5459,13.5299,13.5459,1067100.0
2014-09-19 13:00:00,16.93,16.94,16.9,16.91,945500.0,13.5459,13.5539,13.5219,13.5299,945500.0
2014-09-19 13:05:00,16.92,16.93,16.91,16.91,464700.0,13.5379,13.5459,13.5299,13.5299,464700.0
2014-09-19 13:10:00,16.92,16.92,16.88,16.91,1996000.0,13.5379,13.5379,13.5058,13.5299,1996000.0
2014-09-19 13:15:00,16.91,16.96,16.9,16.94,1635900.0,13.5299,13.5699,13.5219,13.5539,1635900.0
2014-09-19 13:20:00,16.94,16.95,16.93,16.94,367100.0,13.5539,13.5619,13.5459,13.5539,367100.0
2014-09-19 13:25:00,16.95,17.01,16.94,17.01,1848600.0,13.5619,13.6099,13.5539,13.6099,1848600.0
2014-09-19 13:30:00,17.01,17.02,17.0,17.01,660600.0,13.6099,13.6179,13.6019,13.6099,660600.0
2014-09-19 13:35:00,17.01,17.01,16.98,16.98,430200.0,13.6099,13.6099,13.5859,13.5859,430200.0
2014-09-19 13:40:00,16.98,17.0,16.97,17.0,664400.0,13.5859,13.6019,13.5779,13.6019,664400.0
2014-09-19 13:45:00,16.99,17.0,16.98,16.98,498600.0,13.5939,13.6019,13.5859,13.5859,498600.0
2014-09-19 13:50:00,16.98,17.01,16.98,17.0,364000.0,13.5859,13.6099,13.5859,13.6019,364000.0
2014-09-19 13:55:00,17.0,17.01,16.99,16.99,682400.0,13.6019,13.6099,13.5939,13.5939,682400.0
2014-09-19 14:00:00,17.0,17.0,16.99,16.99,203800.0,13.6019,13.6019,13.5939,13.5939,203800.0
2014-09-19 14:05:00,17.0,17.0,16.99,17.0,125800.0,13.6019,13.6019,13.5939,13.6019,125800.0
2014-09-19 14:10:00,17.0,17.01,16.99,17.01,536500.0,13.6019,13.6099,13.5939,13.6099,536500.0
2014-09-19 14:15:00,17.01,17.01,17.0,17.01,492400.0,13.6099,13.6099,13.6019,13.6099,492400.0
2014-09-19 14:20:00,17.01,17.01,17.0,17.01,617600.0,13.6099,13.6099,13.6019,13.6099,617600.0
2014-09-19 14:25:00,17.0,17.03,16.99,17.01,1074100.0,13.6019,13.6259,13.5939,13.6099,1074100.0
2014-09-19 14:30:00,17.02,17.02,17.0,17.01,360100.0,13.6179,13.6179,13.6019,13.6099,360100.0
2014-09-19 14:35:00,17.0,17.03,17.0,17.02,416100.0,13.6019,13.6259,13.6019,13.6179,416100.0
2014-09-19 14:40:00,17.02,17.03,17.01,17.02,348300.0,13.6179,13.6259,13.6099,13.6179,348300.0
2014-09-19 14:45:00,17.03,17.04,17.02,17.03,589900.0,13.6259,13.6339,13.6179,13.6259,589900.0
2014-09-19 14:50:00,17.03,17.04,17.02,17.02,451700.0,13.6259,13.6339,13.6179,13.6179,451700.0
2014-09-19 14:55:00,17.02,17.03,17.0,17.01,615500.0,13.6179,13.6259,13.6019,13.6099,615500.0
2014-09-19 15:00:00,17.0,17.01,17.0,17.01,479300.0,13.6019,13.6099,13.6019,13.6099,479300.0
2014-09-19 15:05:00,17.01,17.01,16.97,16.99,1433700.0,13.6099,13.6099,13.5779,13.5939,1433700.0
2014-09-19 15:10:00,16.99,17.01,16.98,17.0,574400.0,13.5939,13.6099,13.5859,13.6019,574400.0
2014-09-19 15:15:00,16.99,17.0,16.98,16.98,387600.0,13.5939,13.6019,13.5859,13.5859,387600.0
2014-09-19 15:20:00,16.98,16.99,16.97,16.97,297100.0,13.5859,13.5939,13.5779,13.5779,297100.0
2014-09-19 15:25:00,16.98,16.98,16.97,16.98,849100.0,13.5859,13.5859,13.5779,13.5859,849100.0
2014-09-19 15:30:00,16.98,16.99,16.97,16.99,354900.0,13.5859,13.5939,13.5779,13.5939,354900.0
2014-09-19 15:35:00,16.98,16.99,16.98,16.98,230300.0,13.5859,13.5939,13.5859,13.5859,230300.0
2014-09-19 15:40:00,16.98,17.0,16.97,16.99,1199700.0,13.5859,13.6019,13.5779,13.5939,1199700.0
2014-09-19 15:45:00,17.0,17.01,16.99,16.99,882300.0,13.6019,13.6099,13.5939,13.5939,882300.0
2014-09-19 15:50:00,17.0,17.01,16.99,17.01,1726600.0,13.6019,13.6099,13.5939,13.6099,1726600.0
2014-09-19 15:55:00,17.01,17.01,16.95,16.95,3694600.0,13.6099,13.6099,13.5619,13.5619,3694600.0
2014-09-22 09:30:00,17.09,17.14,17.08,17.09,4931800.0,13.6739,13.7139,13.6659,13.6739,4931800.0
2014-09-22 09:35:00,17.09,17.13,17.08,17.11,2205900.0,13.6739,13.7059,13.6659,13.6899,2205900.0
2014-09-22 09:40:00,17.11,17.11,17.09,17.1,1896600.0,13.6899,13.6899,13.6739,13.6819,1896600.0
2014-09-22 09:45:00,17.1,17.14,17.09,17.14,2462000.0,13.6819,13.7139,13.6739,13.7139,2462000.0
2014-09-22 09:50:00,17.14,17.17,17.13,17.17,1764600.0,13.7139,13.7379,13.7059,13.7379,1764600.0
2014-09-22 09:55:00,17.16,17.17,17.15,17.17,2238900.0,13.7299,13.7379,13.7219,13.7379,2238900.0
2014-09-22 10:00:00,17.16,17.17,17.11,17.12,1863200.0,13.7299,13.7379,13.6899,13.6979,1863200.0
2014-09-22 10:05:00,17.12,17.16,17.11,17.15,1429900.0,13.6979,13.7299,13.6899,13.7219,1429900.0
2014-09-22 10:10:00,17.15,17.17,17.13,17.16,1581200.0,13.7219,13.7379,13.7059,13.7299,1581200.0
2014-09-22 10:15:00,17.17,17.17,17.1,17.12,2300100.0,13.7379,13.7379,13.6819,13.6979,2300100.0
2014-09-22 10:20:00,17.11,17.14,17.11,17.13,2150900.0,13.6899,13.7139,13.6899,13.7059,2150900.0
2014-09-22 10:25:00,17.12,17.13,17.09,17.1,1901900.0,13.6979,13.7059,13.6739,13.6819,1901900.0
2014-09-22 10:30:00,17.1,17.11,17.04,17.06,1935300.0,13.6819,13.6899,13.6339,13.6499,1935300.0
2014-09-22 10:35:00,17.07,17.1,17.05,17.07,1501500.0,13.6579,13.6819,13.6419,13.6579,1501500.0
2014-09-22 10:40:00,17.08,17.08,17.02,17.04,1538700.0,13.6659,13.6659,13.6179,13.6339,1538700.0
2014-09-22 10:45:00,17.03,17.06,17.02,17.03,1624900.0,13.6259,13.6499,13.6179,13.6259,1624900.0
2014-09-22 10:50:00,17.03,17.04,17.03,17.03,821700.0,13.6259,13.6339,13.6259,13.6259,821700.0
2014-09-22 10:55:00,17.03,17.06,17.03,17.05,1046300.0,13.6259,13.6499,13.6259,13.6419,1046300.0
2014-09-22 11:00:00,17.05,17.08,17.04,17.07,1209400.0,13.6419,13.6659,13.6339,13.6579,1209400.0
2014-09-22 11:05:00,17.07,17.08,17.05,17.06,1223900.0,13.6579,13.6659,13.6419,13.6499,1223900.0
2014-09-22 11:10:00,17.06,17.07,17.03,17.04,687700.0,13.6499,13.6579,13.6259,13.6339,687700.0
2014-09-22 11:15:00,17.03,17.07,17.02,17.06,1618200.0,13.6259,13.6579,13.6179,13.6499,1618200.0
2014-09-22 11:20:00,17.06,17.1,17.05,17.1,864700.0,13.6499,13.6819,13.6419,13.6819,864700.0
2014-09-22 11:25:00,17.1,17.12,17.09,17.11,924400.0,13.6819,13.6979,13.6739,13.6899,924400.0
2014-09-22 11:30:00,17.1,17.12,17.09,17.1,727000.0,13.6819,13.6979,13.6739,13.6819,727000.0
2014-09-22 11:35:00,17.11,17.11,17.06,17.07,1214500.0,13.6899,13.6899,13.6499,13.6579,1214500.0
2014-09-22 11:40:00,17.08,17.09,17.07,17.07,1176700.0,13.6659,13.6739,13.6579,13.6579,1176700.0
2014-09-22 11:45:00,17.07,17.09,17.05,17.07,881700.0,13.6579,13.6739,13.6419,13.6579,881700.0
2014-09-22 11:50:00,17.07,17.08,17.04,17.05,799700.0,13.6579,13.6659,13.6339,13.6419,799700.0
2014-09-22 11:55:00,17.06,17.07,17.05,17.07,453200.0,13.6499,13.6579,13.6419,13.6579,453200.0
2014-09-22 12:00:00,17.06,17.07,17.03,17.05,925400.0,13.6499,13.6579,13.6259,13.6419,925400.0
2014-09-22 12:05:00,17.05,17.06,17.03,17.06,1262400.0,13.6419,13.6499,13.6259,13.6499,1262400.0
2014-09-22 12:10:00,17.05,17.07,17.04,17.05,438200.0,13.6419,13.6579,13.6339,13.6419,438200.0
2014-09-22 12:15:00,17.05,17.07,17.04,17.06,428200.0,13.6419,13.6579,13.6339,13.6499,428200.0
2014-09-22 12:20:00,17.05,17.07,17.05,17.06,559300.0,13.6419,13.6579,13.6419,13.6499,559300.0
2014-09-22 12:25:00,17.06,17.07,17.04,17.06,1044000.0,13.6499,13.6579,13.6339,13.6499,1044000.0
2014-09-22 12:30:00,17.06,17.07,17.04,17.06,456100.0,13.6499,13.6579,13.6339,13.6499,456100.0
2014-09-22 12:35:00,17.07,17.1,17.05,17.1,1599500.0,13.6579,13.6819,13.6419,13.6819,1599500.0
2014-09-22 12:40:00,17.1,17.11,17.09,17.1,1503600.0,13.6819,13.6899,13.6739,13.6819,1503600.0
2014-09-22 12:45:00,17.1,17.12,17.09,17.11,1866300.0,13.6819,13.6979,13.6739,13.6899,1866300.0
2014-09-22 12:50:00,17.12,17.14,17.11,17.13,1197200.0,13.6979,13.7139,13.6899,13.7059,1197200.0
2014-09-22 12:55:00,17.14,17.15,17.12,17.13,1295500.0,13.7139,13.7219,13.6979,13.7059,1295500.0
2014-09-22 13:00:00,17.12,17.13,17.11,17.12,864900.0,13.6979,13.7059,13.6899,13.6979,864900.0
2014-09-22 13:05:00,17.11,17.15,17.11,17.12,2478100.0,13.6899,13.7219,13.6899,13.6979,2478100.0
2014-09-22 13:10:00,17.11,17.12,17.04,17.07,2476900.0,13.6899,13.6979,13.6339,13.6579,2476900.0
2014-09-22 13:15:00,17.07,17.1,17.06,17.08,1195600.0,13.6579,13.6819,13.6499,13.6659,1195600.0
2014-09-22 13:20:00,17.07,17.11,17.06,17.07,1505200.0,13.6579,13.6899,13.6499,13.6579,1505200.0
2014-09-22 13:25:00,17.07,17.12,17.06,17.12,1061400.0,13.6579,13.6979,13.6499,13.6979,1061400.0
2014-09-22 13:30:00,17.11,17.12,17.1,17.11,498500.0,13.6899,13.6979,13.6819,13.6899,498500.0
2014-09-22 13:35:00,17.11,17.12,17.07,17.08,735700.0,13.6899,13.6979,13.6579,13.6659,735700.0
2014-09-22 13:40:00,17.08,17.11,17.08,17.09,337700.0,13.6659,13.6899,13.6659,13.6739,337700.0
2014-09-22 13:45:00,17.08,17.11,17.07,17.1,1003900.0,13.6659,13.6899,13.6579,13.6819,1003900.0
2014-09-22 13:50:00,17.11,17.11,17.06,17.09,773200.0,13.6899,13.6899,13.6499,13.6739,773200.0
2014-09-22 13:55:00,17.08,17.09,17.06,17.07,655600.0,13.6659,13.6739,13.6499,13.6579,655600.0
2014-09-22 14:00:00,17.07,17.11,17.06,17.1,1234000.0,13.6579,13.6899,13.6499,13.6819,1234000.0
2014-09-22 14:05:00,17.1,17.11,17.08,17.1,546800.0,13.6819,13.6899,13.6659,13.6819,546800.0
2014-09-22 14:10:00,17.1,17.11,17.08,17.08,542700.0,13.6819,13.6899,13.6659,13.6659,542700.0
2014-09-22 14:15:00,17.09,17.1,17.07,17.07,899700.0,13.6739,13.6819,13.6579,13.6579,899700.0
2014-09-22 14:20:00,17.08,17.09,17.05,17.06,587400.0,13.6659,13.6739,13.6419,13.6499,587400.0
2014-09-22 14:25:00,17.06,17.07,17.03,17.03,1241000.0,13.6499,13.6579,13.6259,13.6259,1241000.0
2014-09-22 14:30:00,17.04,17.04,17.02,17.04,607500.0,13.6339,13.6339,13.6179,13.6339,607500.0
2014-09-22 14:35:00,17.04,17.05,17.03,17.04,729700.0,13.6339,13.6419,13.6259,13.6339,729700.0
2014-09-22 14:40:00,17.05,17.05,17.03,17.03,541700.0,13.6419,13.6419,13.6259,13.6259,541700.0
2014-09-22 14:45:00,17.04,17.05,17.03,17.04,558600.0,13.6339,13.6419,13.6259,13.6339,558600.0
2014-09-22 14:50:00,17.05,17.06,17.03,17.04,628100.0,13.6419,13.6499,13.6259,13.6339,628100.0
2014-09-22 14:55:00,17.03,17.06,17.03,17.03,504100.0,13.6259,13.6499,13.6259,13.6259,504100.0
2014-09-22 15:00:00,17.04,17.06,17.03,17.04,877200.0,13.6339,13.6499,13.6259,13.6339,877200.0
2014-09-22 15:05:00,17.05,17.07,17.04,17.05,829100.0,13.6419,13.6579,13.6339,13.6419,829100.0
2014-09-22 15:10:00,17.05,17.05,17.02,17.03,1566100.0,13.6419,13.6419,13.6179,13.6259,1566100.0
2014-09-22 15:15:00,17.03,17.03,16.99,17.01,2853700.0,13.6259,13.6259,13.5939,13.6099,2853700.0
2014-09-22 15:20:00,17.01,17.05,17.0,17.03,1680700.0,13.6099,13.6419,13.6019,13.6259,1680700.0
2014-09-22 15:25:00,17.03,17.04,17.01,17.03,642600.0,13.6259,13.6339,13.6099,13.6259,642600.0
2014-09-22 15:30:00,17.03,17.03,17.02,17.02,762700.0,13.6259,13.6259,13.6179,13.6179,762700.0
2014-09-22 15:35:00,17.03,17.03,17.02,17.02,450100.0,13.6259,13.6259,13.6179,13.6179,450100.0
2014-09-22 15:40:00,17.02,17.04,17.02,17.03,1028200.0,13.6179,13.6339,13.6179,13.6259,1028200.0
2014-09-22 15:45:00,17.03,17.06,17.03,17.05,1470600.0,13.6259,13.6499,13.6259,13.6419,1470600.0
2014-09-22 15:50:00,17.05,17.06,17.04,17.04,1391000.0,13.6419,13.6499,13.6339,13.6339,1391000.0
2014-09-22 15:55:00,17.05,17.05,17.02,17.03,2630300.0,13.6419,13.6419,13.6179,13.6259,2630300.0
2014-09-23 09:30:00,17.05,17.1,17.03,17.1,3648400.0,13.6419,13.6819,13.6259,13.6819,3648400.0
2014-09-23 09:35:00,17.1,17.14,17.07,17.11,2196200.0,13.6819,13.7139,13.6579,13.6899,2196200.0
2014-09-23 09:40:00,17.11,17.13,17.05,17.09,1596500.0,13.6899,13.7059,13.6419,13.6739,1596500.0
2014-09-23 09:45:00,17.1,17.12,17.09,17.12,809100.0,13.6819,13.6979,13.6739,13.6979,809100.0
2014-09-23 09:50:00,17.12,17.12,17.09,17.11,1651000.0,13.6979,13.6979,13.6739,13.6899,1651000.0
2014-09-23 09:55:00,17.11,17.13,17.1,17.12,1226400.0,13.6899,13.7059,13.6819,13.6979,1226400.0
2014-09-23 10:00:00,17.12,17.13,17.11,17.12,1248200.0,13.6979,13.7059,13.6899,13.6979,1248200.0
2014-09-23 10:05:00,17.12,17.12,17.09,17.11,1494300.0,13.6979,13.6979,13.6739,13.6899,1494300.0
2014-09-23 10:10:00,17.11,17.13,17.1,17.12,1365600.0,13.6899,13.7059,13.6819,13.6979,1365600.0
2014-09-23 10:15:00,17.12,17.14,17.12,17.14,1399300.0,13.6979,13.7139,13.6979,13.7139,1399300.0
2014-09-23 10:20:00,17.14,17.15,17.12,17.14,1904200.0,13.7139,13.7219,13.6979,13.7139,1904200.0
2014-09-23 10:25:00,17.14,17.15,17.11,17.13,1477600.0,13.7139,13.7219,13.6899,13.7059,1477600.0
2014-09-23 10:30:00,17.13,17.14,17.11,17.11,618200.0,13.7059,13.7139,13.6899,13.6899,618200.0
2014-09-23 10:35:00,17.11,17.12,17.08,17.09,977200.0,13.6899,13.6979,13.6659,13.6739,977200.0
2014-09-23 10:40:00,17.09,17.13,17.08,17.13,1295500.0,13.6739,13.7059,13.6659,13.7059,1295500.0
2014-09-23 10:45:00,17.13,17.14,17.11,17.14,635800.0,13.7059,13.7139,13.6899,13.7139,635800.0
2014-09-23 10:50:00,17.13,17.15,17.13,17.14,937200.0,13.7059,13.7219,13.7059,13.7139,937200.0
2014-09-23 10:55:00,17.14,17.14,17.11,17.12,655300.0,13.7139,13.7139,13.6899,13.6979,655300.0
2014-09-23 11:00:00,17.12,17.14,17.11,17.14,686400.0,13.6979,13.7139,13.6899,13.7139,686400.0
2014-09-23 11:05:00,17.14,17.14,17.12,17.14,944900.0,13.7139,13.7139,13.6979,13.7139,944900.0
2014-09-23 11:10:00,17.14,17.14,17.12,17.13,1246100.0,13.7139,13.7139,13.6979,13.7059,1246100.0
2014-09-23 11:15:00,17.13,17.15,17.13,17.14,550600.0,13.7059,13.7219,13.7059,13.7139,550600.0
2014-09-23 11:20:00,17.13,17.16,17.13,17.16,1010500.0,13.7059,13.7299,13.7059,13.7299,1010500.0
2014-09-23 11:25:00,17.16,17.16,17.13,17.14,1010400.0,13.7299,13.7299,13.7059,13.7139,1010400.0
2014-09-23 11:30:00,17.14,17.15,17.12,17.13,673500.0,13.7139,13.7219,13.6979,13.7059,673500.0
2014-09-23 11:35:00,17.13,17.16,17.12,17.15,1003500.0,13.7059,13.7299,13.6979,13.7219,1003500.0
2014-09-23 11:40:00,17.14,17.15,17.14,17.15,390200.0,13.7139,13.7219,13.7139,13.7219,390200.0
2014-09-23 11:45:00,17.14,17.16,17.14,17.16,435500.0,13.7139,13.7299,13.7139,13.7299,435500.0
2014-09-23 11:50:00,17.16,17.17,17.15,17.17,531700.0,13.7299,13.7379,13.7219,13.7379,531700.0
2014-09-23 11:55:00,17.16,17.17,17.16,17.16,1000900.0,13.7299,13.7379,13.7299,13.7299,1000900.0
2014-09-23 12:00:00,17.16,17.17,17.16,17.16,492200.0,13.7299,13.7379,13.7299,13.7299,492200.0
2014-09-23 12:05:00,17.17,17.17,17.15,17.16,1114800.0,13.7379,13.7379,13.7219,13.7299,1114800.0
2014-09-23 12:10:00,17.16,17.17,17.15,17.17,1399200.0,13.7299,13.7379,13.7219,13.7379,1399200.0
2014-09-23 12:15:00,17.17,17.19,17.16,17.19,1645000.0,13.7379,13.7539,13.7299,13.7539,1645000.0
2014-09-23 12:20:00,17.19,17.2,17.18,17.2,1587700.0,13.7539,13.7619,13.7459,13.7619,1587700.0
2014-09-23 12:25:00,17.2,17.2,17.18,17.19,651400.0,13.7619,13.7619,13.7459,13.7539,651400.0
2014-09-23 12:30:00,17.18,17.19,17.18,17.18,329800.0,13.7459,13.7539,13.7459,13.7459,329800.0
2014-09-23 12:35:00,17.18,17.19,17.18,17.18,354100.0,13.7459,13.7539,13.7459,13.7459,354100.0
2014-09-23 12:40:00,17.18,17.2,17.18,17.19,870400.0,13.7459,13.7619,13.7459,13.7539,870400.0
2014-09-23 12:45:00,17.18,17.19,17.17,17.17,1175800.0,13.7459,13.7539,13.7379,13.7379,1175800.0
2014-09-23 12:50:00,17.17,17.18,17.15,17.16,978700.0,13.7379,13.7459,13.7219,13.7299,978700.0
2014-09-23 12:55:00,17.17,17.17,17.15,17.15,392900.0,13.7379,13.7379,13.7219,13.7219,392900.0
2014-09-23 13:00:00,17.15,17.16,17.13,17.14,1074000.0,13.7219,13.7299,13.7059,13.7139,1074000.0
2014-09-23 13:05:00,17.14,17.15,17.13,17.14,1318400.0,13.7139,13.7219,13.7059,13.7139,1318400.0
2014-09-23 13:10:00,17.14,17.15,17.13,17.13,716900.0,13.7139,13.7219,13.7059,13.7059,716900.0
2014-09-23 13:15:00,17.13,17.14,17.12,17.12,600300.0,13.7059,13.7139,13.6979,13.6979,600300.0
2014-09-23 13:20:00,17.13,17.14,17.11,17.13,993300.0,13.7059,13.7139,13.6899,13.7059,993300.0
2014-09-23 13:25:00,17.12,17.13,17.1,17.11,730800.0,13.6979,13.7059,13.6819,13.6899,730800.0
2014-09-23 13:30:00,17.11,17.14,17.11,17.13,563300.0,13.6899,13.7139,13.6899,13.7059,563300.0
2014-09-23 13:35:00,17.13,17.13,17.11,17.13,1248000.0,13.7059,13.7059,13.6899,13.7059,1248000.0
2014-09-23 13:40:00,17.13,17.13,17.11,17.11,308500.0,13.7059,13.7059,13.6899,13.6899,308500.0
2014-09-23 13:45:00,17.12,17.13,17.11,17.11,629500.0,13.6979,13.7059,13.6899,13.6899,629500.0
2014-09-23 13:50:00,17.12,17.12,17.11,17.12,290200.0,13.6979,13.6979,13.6899,13.6979,290200.0
2014-09-23 13:55:00,17.11,17.12,17.08,17.08,1069700.0,13.6899,13.6979,13.6659,13.6659,1069700.0
2014-09-23 14:00:00,17.08,17.11,17.07,17.1,1170700.0,13.6659,13.6899,13.6579,13.6819,1170700.0
2014-09-23 14:05:00,17.1,17.12,17.09,17.1,822900.0,13.6819,13.6979,13.6739,13.6819,822900.0
2014-09-23 14:10:00,17.11,17.13,17.1,17.13,683000.0,13.6899,13.7059,13.6819,13.7059,683000.0
2014-09-23 14:15:00,17.13,17.13,17.1,17.11,558700.0,13.7059,13.7059,13.6819,13.6899,558700.0
2014-09-23 14:20:00,17.11,17.12,17.09,17.09,902400.0,13.6899,13.6979,13.6739,13.6739,902400.0
2014-09-23 14:25:00,17.09,17.11,17.09,17.1,650400.0,13.6739,13.6899,13.6739,13.6819,650400.0
2014-09-23 14:30:00,17.11,17.12,17.1,17.11,415300.0,13.6899,13.6979,13.6819,13.6899,415300.0
2014-09-23 14:35:00,17.11,17.12,17.1,17.11,573400.0,13.6899,13.6979,13.6819,13.6899,573400.0
2014-09-23 14:40:00,17.11,17.12,17.09,17.1,928200.0,13.6899,13.6979,13.6739,13.6819,928200.0
2014-09-23 14:45:00,17.1,17.11,17.09,17.1,630400.0,13.6819,13.6899,13.6739,13.6819,630400.0
2014-09-23 14:50:00,17.09,17.12,17.09,17.1,725400.0,13.6739,13.6979,13.6739,13.6819,725400.0
2014-09-23 14:55:00,17.1,17.12,17.1,17.11,553200.0,13.6819,13.6979,13.6819,13.6899,553200.0
2014-09-23 15:00:00,17.12,17.13,17.11,17.12,763700.0,13.6979,13.7059,13.6899,13.6979,763700.0
2014-09-23 15:05:00,17.11,17.12,17.09,17.09,1059500.0,13.6899,13.6979,13.6739,13.6739,1059500.0
2014-09-23 15:10:00,17.1,17.1,17.09,17.09,633200.0,13.6819,13.6819,13.6739,13.6739,633200.0
2014-09-23 15:15:00,17.1,17.11,17.09,17.11,869300.0,13.6819,13.6899,13.6739,13.6899,869300.0
2014-09-23 15:20:00,17.11,17.11,17.06,17.06,2364600.0,13.6899,13.6899,13.6499,13.6499,2364600.0
2014-09-23 15:25:00,17.07,17.08,17.05,17.07,1785500.0,13.6579,13.6659,13.6419,13.6579,1785500.0
2014-09-23 15:30:00,17.07,17.08,17.06,17.07,771300.0,13.6579,13.6659,13.6499,13.6579,771300.0
2014-09-23 15:35:00,17.08,17.08,17.07,17.08,556100.0,13.6659,13.6659,13.6579,13.6659,556100.0
2014-09-23 15:40:00,17.07,17.08,17.07,17.08,422300.0,13.6579,13.6659,13.6579,13.6659,422300.0
2014-09-23 15:45:00,17.08,17.09,17.07,17.07,1315500.0,13.6659,13.6739,13.6579,13.6579,1315500.0
2014-09-23 15:50:00,17.07,17.08,17.06,17.06,1732000.0,13.6579,13.6659,13.6499,13.6499,1732000.0
2014-09-23 15:55:00,17.07,17.07,17.05,17.05,2441100.0,13.6579,13.6579,13.6419,13.6419,2441100.0
2014-09-24 09:30:00,17.12,17.14,17.09,17.09,1849000.0,13.6979,13.7139,13.6739,13.6739,1849000.0
2014-09-24 09:35:00,17.09,17.1,17.08,17.08,1104800.0,13.6739,13.6819,13.6659,13.6659,1104800.0
2014-09-24 09:40:00,17.08,17.09,17.05,17.05,1476300.0,13.6659,13.6739,13.6419,13.6419,1476300.0
2014-09-24 09:45:00,17.05,17.07,17.01,17.02,3650300.0,13.6419,13.6579,13.6099,13.6179,3650300.0
2014-09-24 09:50:00,17.03,17.03,17.0,17.01,1653500.0,13.6259,13.6259,13.6019,13.6099,1653500.0
2014-09-24 09:55:00,17.02,17.03,17.0,17.02,1899200.0,13.6179,13.6259,13.6019,13.6179,1899200.0
2014-09-24 10:00:00,17.03,17.03,17.0,17.01,1651500.0,13.6259,13.6259,13.6019,13.6099,1651500.0
2014-09-24 10:05:00,17.0,17.02,16.99,17.0,1785000.0,13.6019,13.6179,13.5939,13.6019,1785000.0
2014-09-24 10:10:00,17.0,17.0,16.97,16.99,1729800.0,13.6019,13.6019,13.5779,13.5939,1729800.0
2014-09-24 10:15:00,16.98,17.0,16.97,17.0,1482100.0,13.5859,13.6019,13.5779,13.6019,1482100.0
2014-09-24 10:20:00,17.0,17.0,16.97,16.99,1658300.0,13.6019,13.6019,13.5779,13.5939,1658300.0
2014-09-24 10:25:00,16.99,17.0,16.98,17.0,612400.0,13.5939,13.6019,13.5859,13.6019,612400.0
2014-09-24 10:30:00,17.0,17.02,16.99,17.01,2085700.0,13.6019,13.6179,13.5939,13.6099,2085700.0
2014-09-24 10:35:00,17.02,17.04,17.0,17.03,954300.0,13.6179,13.6339,13.6019,13.6259,954300.0
2014-09-24 10:40:00,17.03,17.03,17.02,17.03,503100.0,13.6259,13.6259,13.6179,13.6259,503100.0
2014-09-24 10:45:00,17.02,17.03,17.02,17.03,819100.0,13.6179,13.6259,13.6179,13.6259,819100.0
2014-09-24 10:50:00,17.03,17.05,17.02,17.04,957200.0,13.6259,13.6419,13.6179,13.6339,957200.0
2014-09-24 10:55:00,17.03,17.04,17.03,17.04,481100.0,13.6259,13.6339,13.6259,13.6339,481100.0
2014-09-24 11:00:00,17.04,17.05,17.03,17.05,508100.0,13.6339,13.6419,13.6259,13.6419,508100.0
2014-09-24 11:05:00,17.05,17.07,17.04,17.07,821900.0,13.6419,13.6579,13.6339,13.6579,821900.0
2014-09-24 11:10:00,17.07,17.09,17.07,17.08,931600.0,13.6579,13.6739,13.6579,13.6659,931600.0
2014-09-24 11:15:00,17.07,17.08,17.05,17.05,1346600.0,13.6579,13.6659,13.6419,13.6419,1346600.0
2014-09-24 11:20:00,17.05,17.06,17.05,17.05,633200.0,13.6419,13.6499,13.6419,13.6419,633200.0
2014-09-24 11:25:00,17.05,17.06,17.04,17.05,1156000.0,13.6419,13.6499,13.6339,13.6419,1156000.0
2014-09-24 11:30:00,17.05,17.07,17.03,17.07,1495500.0,13.6419,13.6579,13.6259,13.6579,1495500.0
2014-09-24 11:35:00,17.06,17.07,17.04,17.04,551700.0,13.6499,13.6579,13.6339,13.6339,551700.0
2014-09-24 11:40:00,17.05,17.05,17.04,17.04,610700.0,13.6419,13.6419,13.6339,13.6339,610700.0
2014-09-24 11:45:00,17.04,17.05,17.03,17.04,1341700.0,13.6339,13.6419,13.6259,13.6339,1341700.0
2014-09-24 11:50:00,17.04,17.06,17.04,17.04,1768700.0,13.6339,13.6499,13.6339,13.6339,1768700.0
2014-09-24 11:55:00,17.05,17.05,17.04,17.05,312900.0,13.6419,13.6419,13.6339,13.6419,312900.0
2014-09-24 12:00:00,17.05,17.06,17.04,17.05,841900.0,13.6419,13.6499,13.6339,13.6419,841900.0
2014-09-24 12:05:00,17.06,17.06,17.04,17.05,326400.0,13.6499,13.6499,13.6339,13.6419,326400.0
2014-09-24 12:10:00,17.05,17.05,17.04,17.05,198400.0,13.6419,13.6419,13.6339,13.6419,198400.0
2014-09-24 12:15:00,17.05,17.05,17.03,17.03,266400.0,13.6419,13.6419,13.6259,13.6259,266400.0
2014-09-24 12:20:00,17.04,17.04,17.03,17.04,190100.0,13.6339,13.6339,13.6259,13.6339,190100.0
2014-09-24 12:25:00,17.04,17.04,17.01,17.02,840400.0,13.6339,13.6339,13.6099,13.6179,840400.0
2014-09-24 12:30:00,17.02,17.02,17.01,17.01,416900.0,13.6179,13.6179,13.6099,13.6099,416900.0
2014-09-24 12:35:00,17.02,17.03,17.01,17.02,641700.0,13.6179,13.6259,13.6099,13.6179,641700.0
2014-09-24 12:40:00,17.01,17.03,17.01,17.03,480200.0,13.6099,13.6259,13.6099,13.6259,480200.0
2014-09-24 12:45:00,17.03,17.03,17.01,17.01,594000.0,13.6259,13.6259,13.6099,13.6099,594000.0
2014-09-24 12:50:00,17.01,17.02,17.0,17.0,656900.0,13.6099,13.6179,13.6019,13.6019,656900.0
2014-09-24 12:55:00,17.01,17.02,17.0,17.01,928000.0,13.6099,13.6179,13.6019,13.6099,928000.0
2014-09-24 13:00:00,17.01,17.02,17.0,17.01,391900.0,13.6099,13.6179,13.6019,13.6099,391900.0
2014-09-24 13:05:00,17.01,17.02,17.0,17.01,544200.0,13.6099,13.6179,13.6019,13.6099,544200.0
2014-09-24 13:10:00,17.01,17.02,17.01,17.02,186300.0,13.6099,13.6179,13.6099,13.6179,186300.0
2014-09-24 13:15:00,17.02,17.02,17.01,17.01,352300.0,13.6179,13.6179,13.6099,13.6099,352300.0
2014-09-24 13:20:00,17.01,17.02,17.0,17.0,421600.0,13.6099,13.6179,13.6019,13.6019,421600.0
2014-09-24 13:25:00,17.01,17.02,17.0,17.01,659200.0,13.6099,13.6179,13.6019,13.6099,659200.0
2014-09-24 13:30:00,17.01,17.03,17.01,17.03,812200.0,13.6099,13.6259,13.6099,13.6259,812200.0
2014-09-24 13:35:00,17.02,17.03,17.02,17.03,266500.0,13.6179,13.6259,13.6179,13.6259,266500.0
2014-09-24 13:40:00,17.03,17.05,17.03,17.05,936200.0,13.6259,13.6419,13.6259,13.6419,936200.0
2014-09-24 13:45:00,17.05,17.06,17.05,17.05,779100.0,13.6419,13.6499,13.6419,13.6419,779100.0
2014-09-24 13:50:00,17.05,17.06,17.05,17.05,536600.0,13.6419,13.6499,13.6419,13.6419,536600.0
2014-09-24 13:55:00,17.05,17.06,17.05,17.05,500600.0,13.6419,13.6499,13.6419,13.6419,500600.0
2014-09-24 14:00:00,17.06,17.06,17.05,17.06,344000.0,13.6499,13.6499,13.6419,13.6499,344000.0
2014-09-24 14:05:00,17.06,17.06,17.05,17.05,400200.0,13.6499,13.6499,13.6419,13.6419,400200.0
2014-09-24 14:10:00,17.06,17.07,17.05,17.07,837900.0,13.6499,13.6579,13.6419,13.6579,837900.0
2014-09-24 14:15:00,17.07,17.08,17.05,17.05,833500.0,13.6579,13.6659,13.6419,13.6419,833500.0
2014-09-24 14:20:00,17.05,17.06,17.04,17.05,529300.0,13.6419,13.6499,13.6339,13.6419,529300.0
2014-09-24 14:25:00,17.05,17.09,17.04,17.09,1550200.0,13.6419,13.6739,13.6339,13.6739,1550200.0
2014-09-24 14:30:00,17.09,17.09,17.07,17.07,413700.0,13.6739,13.6739,13.6579,13.6579,413700.0
2014-09-24 14:35:00,17.07,17.09,17.07,17.09,548600.0,13.6579,13.6739,13.6579,13.6739,548600.0
2014-09-24 14:40:00,17.09,17.1,17.08,17.09,1011200.0,13.6739,13.6819,13.6659,13.6739,1011200.0
2014-09-24 14:45:00,17.09,17.1,17.08,17.09,1123000.0,13.6739,13.6819,13.6659,13.6739,1123000.0
2014-09-24 14:50:00,17.09,17.1,17.08,17.1,587700.0,13.6739,13.6819,13.6659,13.6819,587700.0
2014-09-24 14:55:00,17.1,17.11,17.09,17.11,885400.0,13.6819,13.6899,13.6739,13.6899,885400.0
2014-09-24 15:00:00,17.11,17.12,17.1,17.12,880700.0,13.6899,13.6979,13.6819,13.6979,880700.0
2014-09-24 15:05:00,17.12,17.12,17.11,17.12,610500.0,13.6979,13.6979,13.6899,13.6979,610500.0
2014-09-24 15:10:00,17.12,17.12,17.11,17.12,703200.0,13.6979,13.6979,13.6899,13.6979,703200.0
2014-09-24 15:15:00,17.12,17.14,17.11,17.14,1229800.0,13.6979,13.7139,13.6899,13.7139,1229800.0
2014-09-24 15:20:00,17.13,17.14,17.13,17.13,690600.0,13.7059,13.7139,13.7059,13.7059,690600.0
2014-09-24 15:25:00,17.13,17.15,17.13,17.14,1789100.0,13.7059,13.7219,13.7059,13.7139,1789100.0
2014-09-24 15:30:00,17.13,17.15,17.13,17.14,904300.0,13.7059,13.7219,13.7059,13.7139,904300.0
2014-09-24 15:35:00,17.14,17.15,17.14,17.15,1487600.0,13.7139,13.7219,13.7139,13.7219,1487600.0
2014-09-24 15:40:00,17.15,17.16,17.15,17.16,1406000.0,13.7219,13.7299,13.7219,13.7299,1406000.0
2014-09-24 15:45:00,17.16,17.18,17.15,17.18,1782800.0,13.7299,13.7459,13.7219,13.7459,1782800.0
2014-09-24 15:50:00,17.18,17.19,17.17,17.18,2004400.0,13.7459,13.7539,13.7379,13.7459,2004400.0
2014-09-24 15:55:00,17.18,17.19,17.17,17.18,3715500.0,13.7459,13.7539,13.7379,13.7459,3715500.0
2014-09-25 09:30:00,17.16,17.18,17.07,17.13,3003800.0,13.7299,13.7459,13.6579,13.7059,3003800.0
2014-09-25 09:35:00,17.13,17.15,17.1,17.1,944700.0,13.7059,13.7219,13.6819,13.6819,944700.0
2014-09-25 09:40:00,17.1,17.11,17.05,17.1,1811400.0,13.6819,13.6899,13.6419,13.6819,1811400.0
2014-09-25 09:45:00,17.1,17.12,17.06,17.09,1326200.0,13.6819,13.6979,13.6499,13.6739,1326200.0
2014-09-25 09:50:00,17.09,17.09,17.05,17.06,1417500.0,13.6739,13.6739,13.6419,13.6499,1417500.0
2014-09-25 09:55:00,17.07,17.08,17.04,17.05,1556500.0,13.6579,13.6659,13.6339,13.6419,1556500.0
2014-09-25 10:00:00,17.05,17.06,17.03,17.04,1122900.0,13.6419,13.6499,13.6259,13.6339,1122900.0
2014-09-25 10:05:00,17.04,17.07,17.03,17.06,1147800.0,13.6339,13.6579,13.6259,13.6499,1147800.0
2014-09-25 10:10:00,17.06,17.07,17.02,17.03,1543700.0,13.6499,13.6579,13.6179,13.6259,1543700.0
2014-09-25 10:15:00,17.03,17.04,17.01,17.03,997500.0,13.6259,13.6339,13.6099,13.6259,997500.0
2014-09-25 10:20:00,17.04,17.04,17.0,17.02,2536600.0,13.6339,13.6339,13.6019,13.6179,2536600.0
2014-09-25 10:25:00,17.01,17.05,17.01,17.03,1002300.0,13.6099,13.6419,13.6099,13.6259,1002300.0
2014-09-25 10:30:00,17.03,17.03,17.0,17.01,1539500.0,13.6259,13.6259,13.6019,13.6099,1539500.0
2014-09-25 10:35:00,17.01,17.03,17.0,17.01,1691800.0,13.6099,13.6259,13.6019,13.6099,1691800.0
2014-09-25 10:40:00,17.01,17.01,16.94,16.94,3484500.0,13.6099,13.6099,13.5539,13.5539,3484500.0
2014-09-25 10:45:00,16.95,16.96,16.89,16.92,4008900.0,13.5619,13.5699,13.5138,13.5379,4008900.0
2014-09-25 10:50:00,16.92,16.96,16.91,16.95,2279700.0,13.5379,13.5699,13.5299,13.5619,2279700.0
2014-09-25 10:55:00,16.95,17.02,16.93,17.0,2803500.0,13.5619,13.6179,13.5459,13.6019,2803500.0
2014-09-25 11:00:00,17.0,17.0,16.96,16.96,1993400.0,13.6019,13.6019,13.5699,13.5699,1993400.0
2014-09-25 11:05:00,16.96,16.99,16.94,16.98,1360700.0,13.5699,13.5939,13.5539,13.5859,1360700.0
2014-09-25 11:10:00,16.98,16.99,16.94,16.96,1226900.0,13.5859,13.5939,13.5539,13.5699,1226900.0
2014-09-25 11:15:00,16.97,16.97,16.94,16.94,1049500.0,13.5779,13.5779,13.5539,13.5539,1049500.0
2014-09-25 11:20:00,16.95,16.97,16.93,16.97,1200000.0,13.5619,13.5779,13.5459,13.5779,1200000.0
2014-09-25 11:25:00,16.97,17.01,16.95,17.01,879600.0,13.5779,13.6099,13.5619,13.6099,879600.0
2014-09-25 11:30:00,17.01,17.01,16.95,16.96,1105500.0,13.6099,13.6099,13.5619,13.5699,1105500.0
2014-09-25 11:35:00,16.97,17.01,16.96,17.0,968400.0,13.5779,13.6099,13.5699,13.6019,968400.0
2014-09-25 11:40:00,16.99,17.0,16.96,16.98,533000.0,13.5939,13.6019,13.5699,13.5859,533000.0
2014-09-25 11:45:00,16.98,16.98,16.95,16.95,636300.0,13.5859,13.5859,13.5619,13.5619,636300.0
2014-09-25 11:50:00,16.95,16.97,16.94,16.95,623000.0,13.5619,13.5779,13.5539,13.5619,623000.0
2014-09-25 11:55:00,16.95,16.96,16.93,16.93,668000.0,13.5619,13.5699,13.5459,13.5459,668000.0
2014-09-25 12:00:00,16.94,16.94,16.92,16.94,595500.0,13.5539,13.5539,13.5379,13.5539,595500.0
2014-09-25 12:05:00,16.94,16.96,16.93,16.95,608400.0,13.5539,13.5699,13.5459,13.5619,608400.0
2014-09-25 12:10:00,16.94,16.96,16.94,16.96,465400.0,13.5539,13.5699,13.5539,13.5699,465400.0
2014-09-25 12:15:00,16.96,16.96,16.94,16.94,485100.0,13.5699,13.5699,13.5539,13.5539,485100.0
2014-09-25 12:20:00,16.94,16.95,16.92,16.94,841400.0,13.5539,13.5619,13.5379,13.5539,841400.0
2014-09-25 12:25:00,16.94,16.94,16.9,16.9,1409900.0,13.5539,13.5539,13.5219,13.5219,1409900.0
2014-09-25 12:30:00,16.9,16.93,16.9,16.92,882200.0,13.5219,13.5459,13.5219,13.5379,882200.0
2014-09-25 12:35:00,16.92,16.95,16.92,16.95,864900.0,13.5379,13.5619,13.5379,13.5619,864900.0
2014-09-25 12:40:00,16.95,16.95,16.93,16.94,575700.0,13.5619,13.5619,13.5459,13.5539,575700.0
2014-09-25 12:45:00,16.93,16.94,16.92,16.93,695000.0,13.5459,13.5539,13.5379,13.5459,695000.0
2014-09-25 12:50:00,16.94,16.94,16.92,16.94,482000.0,13.5539,13.5539,13.5379,13.5539,482000.0
2014-09-25 12:55:00,16.93,16.94,16.93,16.94,246000.0,13.5459,13.5539,13.5459,13.5539,246000.0
2014-09-25 13:00:00,16.94,16.95,16.92,16.93,744400.0,13.5539,13.5619,13.5379,13.5459,744400.0
2014-09-25 13:05:00,16.92,16.97,16.92,16.94,788200.0,13.5379,13.5779,13.5379,13.5539,788200.0
2014-09-25 13:10:00,16.95,16.97,16.94,16.94,648500.0,13.5619,13.5779,13.5539,13.5539,648500.0
2014-09-25 13:15:00,16.94,16.96,16.94,16.95,297000.0,13.5539,13.5699,13.5539,13.5619,297000.0
2014-09-25 13:20:00,16.94,16.95,16.93,16.93,321200.0,13.5539,13.5619,13.5459,13.5459,321200.0
2014-09-25 13:25:00,16.93,16.94,16.91,16.93,604600.0,13.5459,13.5539,13.5299,13.5459,604600.0
2014-09-25 13:30:00,16.93,16.93,16.9,16.91,518200.0,13.5459,13.5459,13.5219,13.5299,518200.0
2014-09-25 13:35:00,16.9,16.92,16.9,16.91,592300.0,13.5219,13.5379,13.5219,13.5299,592300.0
2014-09-25 13:40:00,16.9,16.91,16.9,16.91,597200.0,13.5219,13.5299,13.5219,13.5299,597200.0
2014-09-25 13:45:00,16.9,16.91,16.88,16.89,1661200.0,13.5219,13.5299,13.5058,13.5138,1661200.0
2014-09-25 13:50:00,16.88,16.89,16.85,16.86,1357100.0,13.5058,13.5138,13.4818,13.4898,1357100.0
2014-09-25 13:55:00,16.85,16.89,16.85,16.88,889200.0,13.4818,13.5138,13.4818,13.5058,889200.0
2014-09-25 14:00:00,16.88,16.89,16.85,16.87,801200.0,13.5058,13.5138,13.4818,13.4978,801200.0
2014-09-25 14:05:00,16.87,16.89,16.86,16.88,932000.0,13.4978,13.5138,13.4898,13.5058,932000.0
2014-09-25 14:10:00,16.88,16.88,16.85,16.86,889700.0,13.5058,13.5058,13.4818,13.4898,889700.0
2014-09-25 14:15:00,16.86,16.87,16.85,16.87,691200.0,13.4898,13.4978,13.4818,13.4978,691200.0
2014-09-25 14:20:00,16.87,16.89,16.86,16.87,561700.0,13.4978,13.5138,13.4898,13.4978,561700.0
2014-09-25 14:25:00,16.87,16.87,16.85,16.86,514400.0,13.4978,13.4978,13.4818,13.4898,514400.0
2014-09-25 14:30:00,16.86,16.87,16.85,16.86,294600.0,13.4898,13.4978,13.4818,13.4898,294600.0
2014-09-25 14:35:00,16.86,16.87,16.85,16.85,565400.0,13.4898,13.4978,13.4818,13.4818,565400.0
2014-09-25 14:40:00,16.86,16.86,16.85,16.85,373500.0,13.4898,13.4898,13.4818,13.4818,373500.0
2014-09-25 14:45:00,16.85,16.87,16.85,16.87,739800.0,13.4818,13.4978,13.4818,13.4978,739800.0
2014-09-25 14:50:00,16.87,16.87,16.85,16.86,981600.0,13.4978,13.4978,13.4818,13.4898,981600.0
2014-09-25 14:55:00,16.86,16.87,16.85,16.86,560900.0,13.4898,13.4978,13.4818,13.4898,560900.0
2014-09-25 15:00:00,16.86,16.87,16.85,16.86,1904000.0,13.4898,13.4978,13.4818,13.4898,1904000.0
2014-09-25 15:05:00,16.86,16.88,16.85,16.88,1446700.0,13.4898,13.5058,13.4818,13.5058,1446700.0
2014-09-25 15:10:00,16.88,16.88,16.85,16.87,823900.0,13.5058,13.5058,13.4818,13.4978,823900.0
2014-09-25 15:15:00,16.87,16.87,16.85,16.86,1891800.0,13.4978,13.4978,13.4818,13.4898,1891800.0
2014-09-25 15:20:00,16.85,16.86,16.85,16.86,1181800.0,13.4818,13.4898,13.4818,13.4898,1181800.0
2014-09-25 15:25:00,16.85,16.86,16.85,16.85,998100.0,13.4818,13.4898,13.4818,13.4818,998100.0
2014-09-25 15:30:00,16.85,16.87,16.85,16.86,1347100.0,13.4818,13.4978,13.4818,13.4898,1347100.0
2014-09-25 15:35:00,16.86,16.89,16.85,16.89,2296500.0,13.4898,13.5138,13.4818,13.5138,2296500.0
2014-09-25 15:40:00,16.89,16.9,16.87,16.88,2187700.0,13.5138,13.5219,13.4978,13.5058,2187700.0
2014-09-25 15:45:00,16.88,16.91,16.87,16.91,1885700.0,13.5058,13.5299,13.4978,13.5299,1885700.0
2014-09-25 15:50:00,16.91,16.92,16.9,16.91,2726200.0,13.5299,13.5379,13.5219,13.5299,2726200.0
2014-09-25 15:55:00,16.91,16.92,16.86,16.86,4063300.0,13.5299,13.5379,13.4898,13.4898,4063300.0
2014-09-26 09:30:00,16.91,16.98,16.9,16.98,3227500.0,13.5299,13.5859,13.5219,13.5859,3227500.0
2014-09-26 09:35:00,16.98,17.0,16.93,16.93,2170100.0,13.5859,13.6019,13.5459,13.5459,2170100.0
2014-09-26 09:40:00,16.93,16.94,16.9,16.91,1424700.0,13.5459,13.5539,13.5219,13.5299,1424700.0
2014-09-26 09:45:00,16.91,16.94,16.9,16.94,1235900.0,13.5299,13.5539,13.5219,13.5539,1235900.0
2014-09-26 09:50:00,16.94,16.97,16.93,16.95,865400.0,13.5539,13.5779,13.5459,13.5619,865400.0
2014-09-26 09:55:00,16.94,16.97,16.93,16.96,1021100.0,13.5539,13.5779,13.5459,13.5699,1021100.0
2014-09-26 10:00:00,16.96,17.0,16.96,17.0,1740000.0,13.5699,13.6019,13.5699,13.6019,1740000.0
2014-09-26 10:05:00,17.0,17.0,16.97,16.98,960200.0,13.6019,13.6019,13.5779,13.5859,960200.0
2014-09-26 10:10:00,16.99,17.0,16.96,16.97,818000.0,13.5939,13.6019,13.5699,13.5779,818000.0
2014-09-26 10:15:00,16.97,16.98,16.95,16.98,458200.0,13.5779,13.5859,13.5619,13.5859,458200.0
2014-09-26 10:20:00,16.98,16.99,16.96,16.98,652600.0,13.5859,13.5939,13.5699,13.5859,652600.0
2014-09-26 10:25:00,16.97,16.99,16.96,16.97,959800.0,13.5779,13.5939,13.5699,13.5779,959800.0
2014-09-26 10:30:00,16.96,16.99,16.95,16.98,865600.0,13.5699,13.5939,13.5619,13.5859,865600.0
2014-09-26 10:35:00,16.99,16.99,16.96,16.96,750700.0,13.5939,13.5939,13.5699,13.5699,750700.0
2014-09-26 10:40:00,16.96,16.98,16.96,16.97,994800.0,13.5699,13.5859,13.5699,13.5779,994800.0
2014-09-26 10:45:00,16.97,16.97,16.93,16.95,846600.0,13.5779,13.5779,13.5459,13.5619,846600.0
2014-09-26 10:50:00,16.95,16.96,16.93,16.94,787800.0,13.5619,13.5699,13.5459,13.5539,787800.0
2014-09-26 10:55:00,16.94,16.96,16.93,16.96,537000.0,13.5539,13.5699,13.5459,13.5699,537000.0
2014-09-26 11:00:00,16.96,16.98,16.95,16.96,1015900.0,13.5699,13.5859,13.5619,13.5699,1015900.0
2014-09-26 11:05:00,16.97,16.98,16.96,16.98,550200.0,13.5779,13.5859,13.5699,13.5859,550200.0
2014-09-26 11:10:00,16.98,16.98,16.95,16.96,576400.0,13.5859,13.5859,13.5619,13.5699,576400.0
2014-09-26 11:15:00,16.96,16.96,16.95,16.95,337400.0,13.5699,13.5699,13.5619,13.5619,337400.0
2014-09-26 11:20:00,16.94,16.96,16.93,16.94,838100.0,13.5539,13.5699,13.5459,13.5539,838100.0
2014-09-26 11:25:00,16.94,16.94,16.92,16.93,548900.0,13.5539,13.5539,13.5379,13.5459,548900.0
2014-09-26 11:30:00,16.93,16.93,16.92,16.92,547000.0,13.5459,13.5459,13.5379,13.5379,547000.0
2014-09-26 11:35:00,16.93,16.93,16.91,16.92,530700.0,13.5459,13.5459,13.5299,13.5379,530700.0
2014-09-26 11:40:00,16.92,16.92,16.91,16.91,304300.0,13.5379,13.5379,13.5299,13.5299,304300.0
2014-09-26 11:45:00,16.91,16.92,16.89,16.91,600900.0,13.5299,13.5379,13.5138,13.5299,600900.0
2014-09-26 11:50:00,16.91,16.93,16.91,16.91,374000.0,13.5299,13.5459,13.5299,13.5299,374000.0
2014-09-26 11:55:00,16.91,16.94,16.91,16.94,487300.0,13.5299,13.5539,13.5299,13.5539,487300.0
2014-09-26 12:00:00,16.93,16.94,16.93,16.93,289300.0,13.5459,13.5539,13.5459,13.5459,289300.0
2014-09-26 12:05:00,16.94,16.95,16.93,16.95,392500.0,13.5539,13.5619,13.5459,13.5619,392500.0
2014-09-26 12:10:00,16.95,16.95,16.94,16.94,239400.0,13.5619,13.5619,13.5539,13.5539,239400.0
2014-09-26 12:15:00,16.95,16.97,16.93,16.97,511000.0,13.5619,13.5779,13.5459,13.5779,511000.0
2014-09-26 12:20:00,16.97,16.97,16.95,16.96,374000.0,13.5779,13.5779,13.5619,13.5699,374000.0
2014-09-26 12:25:00,16.96,16.96,16.95,16.96,279200.0,13.5699,13.5699,13.5619,13.5699,279200.0
2014-09-26 12:30:00,16.96,16.98,16.96,16.96,445600.0,13.5699,13.5859,13.5699,13.5699,445600.0
2014-09-26 12:35:00,16.97,16.97,16.96,16.96,154000.0,13.5779,13.5779,13.5699,13.5699,154000.0
2014-09-26 12:40:00,16.96,16.97,16.96,16.96,107200.0,13.5699,13.5779,13.5699,13.5699,107200.0
2014-09-26 12:45:00,16.97,16.97,16.95,16.96,432800.0,13.5779,13.5779,13.5619,13.5699,432800.0
2014-09-26 12:50:00,16.95,16.96,16.93,16.94,480900.0,13.5619,13.5699,13.5459,13.5539,480900.0
2014-09-26 12:55:00,16.94,16.94,16.92,16.92,500900.0,13.5539,13.5539,13.5379,13.5379,500900.0
2014-09-26 13:00:00,16.92,16.93,16.91,16.91,305000.0,13.5379,13.5459,13.5299,13.5299,305000.0
2014-09-26 13:05:00,16.92,16.92,16.9,16.91,547000.0,13.5379,13.5379,13.5219,13.5299,547000.0
2014-09-26 13:10:00,16.91,16.93,16.91,16.92,348200.0,13.5299,13.5459,13.5299,13.5379,348200.0
2014-09-26 13:15:00,16.91,16.94,16.91,16.94,549600.0,13.5299,13.5539,13.5299,13.5539,549600.0
2014-09-26 13:20:00,16.94,16.95,16.93,16.94,527100.0,13.5539,13.5619,13.5459,13.5539,527100.0
2014-09-26 13:25:00,16.94,16.95,16.92,16.93,370000.0,13.5539,13.5619,13.5379,13.5459,370000.0
2014-09-26 13:30:00,16.92,16.94,16.92,16.94,359100.0,13.5379,13.5539,13.5379,13.5539,359100.0
2014-09-26 13:35:00,16.94,16.94,16.93,16.94,163000.0,13.5539,13.5539,13.5459,13.5539,163000.0
2014-09-26 13:40:00,16.94,16.94,16.93,16.93,93600.0,13.5539,13.5539,13.5459,13.5459,93600.0
2014-09-26 13:45:00,16.93,16.95,16.93,16.95,318400.0,13.5459,13.5619,13.5459,13.5619,318400.0
2014-09-26 13:50:00,16.95,16.95,16.94,16.95,139800.0,13.5619,13.5619,13.5539,13.5619,139800.0
2014-09-26 13:55:00,16.95,16.97,16.94,16.96,1765000.0,13.5619,13.5779,13.5539,13.5699,1765000.0
2014-09-26 14:00:00,16.96,17.0,16.96,17.0,1345400.0,13.5699,13.6019,13.5699,13.6019,1345400.0
2014-09-26 14:05:00,17.0,17.04,16.99,17.04,3105600.0,13.6019,13.6339,13.5939,13.6339,3105600.0
2014-09-26 14:10:00,17.04,17.04,17.01,17.02,941000.0,13.6339,13.6339,13.6099,13.6179,941000.0
2014-09-26 14:15:00,17.02,17.05,17.01,17.04,1282100.0,13.6179,13.6419,13.6099,13.6339,1282100.0
2014-09-26 14:20:00,17.04,17.05,17.02,17.04,869800.0,13.6339,13.6419,13.6179,13.6339,869800.0
2014-09-26 14:25:00,17.04,17.05,17.02,17.04,898900.0,13.6339,13.6419,13.6179,13.6339,898900.0
2014-09-26 14:30:00,17.03,17.04,17.02,17.02,859500.0,13.6259,13.6339,13.6179,13.6179,859500.0
2014-09-26 14:35:00,17.03,17.05,17.02,17.05,910700.0,13.6259,13.6419,13.6179,13.6419,910700.0
2014-09-26 14:40:00,17.05,17.05,17.03,17.04,560200.0,13.6419,13.6419,13.6259,13.6339,560200.0
2014-09-26 14:45:00,17.04,17.04,17.03,17.04,949200.0,13.6339,13.6339,13.6259,13.6339,949200.0
2014-09-26 14:50:00,17.04,17.04,17.02,17.03,578400.0,13.6339,13.6339,13.6179,13.6259,578400.0
2014-09-26 14:55:00,17.03,17.03,17.01,17.03,1030000.0,13.6259,13.6259,13.6099,13.6259,1030000.0
2014-09-26 15:00:00,17.03,17.04,17.02,17.03,707900.0,13.6259,13.6339,13.6179,13.6259,707900.0
2014-09-26 15:05:00,17.03,17.04,17.02,17.04,1232800.0,13.6259,13.6339,13.6179,13.6339,1232800.0
2014-09-26 15:10:00,17.04,17.04,17.03,17.03,349000.0,13.6339,13.6339,13.6259,13.6259,349000.0
2014-09-26 15:15:00,17.03,17.04,17.01,17.02,600900.0,13.6259,13.6339,13.6099,13.6179,600900.0
2014-09-26 15:20:00,17.02,17.03,17.01,17.03,855900.0,13.6179,13.6259,13.6099,13.6259,855900.0
2014-09-26 15:25:00,17.03,17.03,17.02,17.03,557100.0,13.6259,13.6259,13.6179,13.6259,557100.0
2014-09-26 15:30:00,17.02,17.03,17.0,17.01,608000.0,13.6179,13.6259,13.6019,13.6099,608000.0
2014-09-26 15:35:00,17.01,17.02,17.0,17.01,1272300.0,13.6099,13.6179,13.6019,13.6099,1272300.0
2014-09-26 15:40:00,17.01,17.02,17.0,17.02,589800.0,13.6099,13.6179,13.6019,13.6179,589800.0
2014-09-26 15:45:00,17.02,17.02,17.01,17.02,1193700.0,13.6179,13.6179,13.6099,13.6179,1193700.0
2014-09-26 15:50:00,17.02,17.03,17.01,17.02,1187600.0,13.6179,13.6259,13.6099,13.6179,1187600.0
2014-09-26 15:55:00,17.02,17.03,17.01,17.02,2424000.0,13.6179,13.6259,13.6099,13.6179,2424000.0
2014-09-29 09:30:00,16.91,16.95,16.88,16.92,4760800.0,13.5299,13.5619,13.5058,13.5379,4760800.0
2014-09-29 09:35:00,16.93,16.95,16.92,16.94,1600100.0,13.5459,13.5619,13.5379,13.5539,1600100.0
2014-09-29 09:40:00,16.93,16.98,16.92,16.98,2225000.0,13.5459,13.5859,13.5379,13.5859,2225000.0
2014-09-29 09:45:00,16.97,16.99,16.94,16.95,1344600.0,13.5779,13.5939,13.5539,13.5619,1344600.0
2014-09-29 09:50:00,16.95,16.95,16.92,16.93,956200.0,13.5619,13.5619,13.5379,13.5459,956200.0
2014-09-29 09:55:00,16.94,16.96,16.93,16.95,849100.0,13.5539,13.5699,13.5459,13.5619,849100.0
2014-09-29 10:00:00,16.95,16.99,16.94,16.99,2267200.0,13.5619,13.5939,13.5539,13.5939,2267200.0
2014-09-29 10:05:00,16.98,16.99,16.96,16.97,624900.0,13.5859,13.5939,13.5699,13.5779,624900.0
2014-09-29 10:10:00,16.96,16.99,16.96,16.97,959000.0,13.5699,13.5939,13.5699,13.5779,959000.0
2014-09-29 10:15:00,16.98,17.0,16.96,16.99,1815500.0,13.5859,13.6019,13.5699,13.5939,1815500.0
2014-09-29 10:20:00,16.99,17.02,16.98,16.99,1793200.0,13.5939,13.6179,13.5859,13.5939,1793200.0
2014-09-29 10:25:00,16.98,16.99,16.97,16.98,733100.0,13.5859,13.5939,13.5779,13.5859,733100.0
2014-09-29 10:30:00,16.98,16.98,16.95,16.97,826500.0,13.5859,13.5859,13.5619,13.5779,826500.0
2014-09-29 10:35:00,16.97,16.97,16.95,16.95,563300.0,13.5779,13.5779,13.5619,13.5619,563300.0
2014-09-29 10:40:00,16.95,16.98,16.94,16.96,1546500.0,13.5619,13.5859,13.5539,13.5699,1546500.0
2014-09-29 10:45:00,16.96,16.97,16.94,16.96,671700.0,13.5699,13.5779,13.5539,13.5699,671700.0
2014-09-29 10:50:00,16.96,16.97,16.94,16.96,528400.0,13.5699,13.5779,13.5539,13.5699,528400.0
2014-09-29 10:55:00,16.96,16.97,16.94,16.94,488700.0,13.5699,13.5779,13.5539,13.5539,488700.0
2014-09-29 11:00:00,16.94,16.96,16.94,16.95,729400.0,13.5539,13.5699,13.5539,13.5619,729400.0
2014-09-29 11:05:00,16.95,16.96,16.94,16.95,576600.0,13.5619,13.5699,13.5539,13.5619,576600.0
2014-09-29 11:10:00,16.96,17.01,16.95,17.01,1689900.0,13.5699,13.6099,13.5619,13.6099,1689900.0
2014-09-29 11:15:00,17.0,17.02,17.0,17.02,622300.0,13.6019,13.6179,13.6019,13.6179,622300.0
2014-09-29 11:20:00,17.02,17.02,16.98,16.98,697300.0,13.6179,13.6179,13.5859,13.5859,697300.0
2014-09-29 11:25:00,16.98,17.0,16.98,16.99,353800.0,13.5859,13.6019,13.5859,13.5939,353800.0
2014-09-29 11:30:00,17.0,17.01,16.98,17.01,624000.0,13.6019,13.6099,13.5859,13.6099,624000.0
2014-09-29 11:35:00,17.01,17.01,16.98,16.99,649400.0,13.6099,13.6099,13.5859,13.5939,649400.0
2014-09-29 11:40:00,17.0,17.0,16.97,16.98,557600.0,13.6019,13.6019,13.5779,13.5859,557600.0
2014-09-29 11:45:00,16.97,16.98,16.97,16.97,166600.0,13.5779,13.5859,13.5779,13.5779,166600.0
2014-09-29 11:50:00,16.98,17.0,16.97,16.99,486000.0,13.5859,13.6019,13.5779,13.5939,486000.0
2014-09-29 11:55:00,17.0,17.01,16.99,17.0,511000.0,13.6019,13.6099,13.5939,13.6019,511000.0
2014-09-29 12:00:00,17.01,17.01,16.99,16.99,527900.0,13.6099,13.6099,13.5939,13.5939,527900.0
2014-09-29 12:05:00,16.99,17.0,16.98,16.99,241600.0,13.5939,13.6019,13.5859,13.5939,241600.0
2014-09-29 12:10:00,17.0,17.0,16.96,16.96,514300.0,13.6019,13.6019,13.5699,13.5699,514300.0
2014-09-29 12:15:00,16.96,16.98,16.96,16.98,433500.0,13.5699,13.5859,13.5699,13.5859,433500.0
2014-09-29 12:20:00,16.97,16.98,16.96,16.98,477200.0,13.5779,13.5859,13.5699,13.5859,477200.0
2014-09-29 12:25:00,16.97,16.98,16.96,16.97,516900.0,13.5779,13.5859,13.5699,13.5779,516900.0
2014-09-29 12:30:00,16.97,16.98,16.96,16.96,772500.0,13.5779,13.5859,13.5699,13.5699,772500.0
2014-09-29 12:35:00,16.96,16.97,16.95,16.96,696600.0,13.5699,13.5779,13.5619,13.5699,696600.0
2014-09-29 12:40:00,16.95,16.97,16.95,16.97,360000.0,13.5619,13.5779,13.5619,13.5779,360000.0
2014-09-29 12:45:00,16.96,16.97,16.96,16.96,408700.0,13.5699,13.5779,13.5699,13.5699,408700.0
2014-09-29 12:50:00,16.96,16.99,16.96,16.98,350700.0,13.5699,13.5939,13.5699,13.5859,350700.0
2014-09-29 12:55:00,16.99,16.99,16.98,16.98,349400.0,13.5939,13.5939,13.5859,13.5859,349400.0
2014-09-29 13:00:00,16.98,16.99,16.98,16.98,129500.0,13.5859,13.5939,13.5859,13.5859,129500.0
2014-09-29 13:05:00,16.98,16.99,16.97,16.98,732900.0,13.5859,13.5939,13.5779,13.5859,732900.0
2014-09-29 13:10:00,16.98,16.99,16.98,16.98,287000.0,13.5859,13.5939,13.5859,13.5859,287000.0
2014-09-29 13:15:00,16.98,17.0,16.98,17.0,705800.0,13.5859,13.6019,13.5859,13.6019,705800.0
2014-09-29 13:20:00,17.0,17.0,16.99,17.0,265900.0,13.6019,13.6019,13.5939,13.6019,265900.0
2014-09-29 13:25:00,17.0,17.01,16.99,17.0,528700.0,13.6019,13.6099,13.5939,13.6019,528700.0
2014-09-29 13:30:00,17.01,17.03,17.01,17.03,583700.0,13.6099,13.6259,13.6099,13.6259,583700.0
2014-09-29 13:35:00,17.02,17.03,17.01,17.02,835100.0,13.6179,13.6259,13.6099,13.6179,835100.0
2014-09-29 13:40:00,17.01,17.03,17.01,17.01,753500.0,13.6099,13.6259,13.6099,13.6099,753500.0
2014-09-29 13:45:00,17.02,17.02,17.0,17.01,379700.0,13.6179,13.6179,13.6019,13.6099,379700.0
2014-09-29 13:50:00,17.01,17.01,16.99,17.0,400200.0,13.6099,13.6099,13.5939,13.6019,400200.0
2014-09-29 13:55:00,17.0,17.0,16.98,17.0,430900.0,13.6019,13.6019,13.5859,13.6019,430900.0
2014-09-29 14:00:00,17.0,17.0,16.98,16.99,641300.0,13.6019,13.6019,13.5859,13.5939,641300.0
2014-09-29 14:05:00,16.98,16.99,16.96,16.97,1043300.0,13.5859,13.5939,13.5699,13.5779,1043300.0
2014-09-29 14:10:00,16.96,16.97,16.95,16.95,426700.0,13.5699,13.5779,13.5619,13.5619,426700.0
2014-09-29 14:15:00,16.96,16.96,16.95,16.96,683600.0,13.5699,13.5699,13.5619,13.5699,683600.0
2014-09-29 14:20:00,16.95,16.96,16.94,16.95,924700.0,13.5619,13.5699,13.5539,13.5619,924700.0
2014-09-29 14:25:00,16.94,16.96,16.94,16.95,461900.0,13.5539,13.5699,13.5539,13.5619,461900.0
2014-09-29 14:30:00,16.95,16.96,16.94,16.96,861400.0,13.5619,13.5699,13.5539,13.5699,861400.0
2014-09-29 14:35:00,16.96,16.97,16.95,16.96,425100.0,13.5699,13.5779,13.5619,13.5699,425100.0
2014-09-29 14:40:00,16.95,16.97,16.94,16.94,732100.0,13.5619,13.5779,13.5539,13.5539,732100.0
2014-09-29 14:45:00,16.95,16.97,16.94,16.96,662600.0,13.5619,13.5779,13.5539,13.5699,662600.0
2014-09-29 14:50:00,16.97,16.97,16.95,16.96,390100.0,13.5779,13.5779,13.5619,13.5699,390100.0
2014-09-29 14:55:00,16.96,16.99,16.95,16.99,700200.0,13.5699,13.5939,13.5619,13.5939,700200.0
2014-09-29 15:00:00,16.98,16.99,16.98,16.98,369300.0,13.5859,13.5939,13.5859,13.5859,369300.0
2014-09-29 15:05:00,16.98,17.0,16.98,16.98,1171800.0,13.5859,13.6019,13.5859,13.5859,1171800.0
2014-09-29 15:10:00,16.98,17.01,16.98,17.01,694900.0,13.5859,13.6099,13.5859,13.6099,694900.0
2014-09-29 15:15:00,17.01,17.02,17.0,17.02,1223800.0,13.6099,13.6179,13.6019,13.6179,1223800.0
2014-09-29 15:20:00,17.02,17.05,17.02,17.05,875600.0,13.6179,13.6419,13.6179,13.6419,875600.0
2014-09-29 15:25:00,17.04,17.05,17.03,17.04,737000.0,13.6339,13.6419,13.6259,13.6339,737000.0
2014-09-29 15:30:00,17.04,17.04,17.03,17.04,670500.0,13.6339,13.6339,13.6259,13.6339,670500.0
2014-09-29 15:35:00,17.04,17.05,17.02,17.03,922600.0,13.6339,13.6419,13.6179,13.6259,922600.0
2014-09-29 15:40:00,17.03,17.03,16.99,17.0,779000.0,13.6259,13.6259,13.5939,13.6019,779000.0
2014-09-29 15:45:00,17.0,17.01,16.99,17.01,875700.0,13.6019,13.6099,13.5939,13.6099,875700.0
2014-09-29 15:50:00,17.0,17.01,17.0,17.01,1669100.0,13.6019,13.6099,13.6019,13.6099,1669100.0
2014-09-29 15:55:00,17.0,17.02,17.0,17.02,1798900.0,13.6019,13.6179,13.6019,13.6179,1798900.0
2014-09-30 09:30:00,17.08,17.1,17.04,17.07,3077700.0,13.6659,13.6819,13.6339,13.6579,3077700.0
2014-09-30 09:35:00,17.07,17.08,17.05,17.06,1305100.0,13.6579,13.6659,13.6419,13.6499,1305100.0
2014-09-30 09:40:00,17.06,17.07,17.03,17.04,1401800.0,13.6499,13.6579,13.6259,13.6339,1401800.0
2014-09-30 09:45:00,17.05,17.06,17.04,17.05,925900.0,13.6419,13.6499,13.6339,13.6419,925900.0
2014-09-30 09:50:00,17.05,17.06,17.0,17.03,2058300.0,13.6419,13.6499,13.6019,13.6259,2058300.0
2014-09-30 09:55:00,17.02,17.04,17.02,17.03,909400.0,13.6179,13.6339,13.6179,13.6259,909400.0
2014-09-30 10:00:00,17.02,17.03,16.97,16.98,1659600.0,13.6179,13.6259,13.5779,13.5859,1659600.0
2014-09-30 10:05:00,16.97,17.0,16.97,17.0,1205900.0,13.5779,13.6019,13.5779,13.6019,1205900.0
2014-09-30 10:10:00,17.0,17.05,16.99,17.05,1233700.0,13.6019,13.6419,13.5939,13.6419,1233700.0
2014-09-30 10:15:00,17.05,17.1,17.04,17.08,1972200.0,13.6419,13.6819,13.6339,13.6659,1972200.0
2014-09-30 10:20:00,17.08,17.08,17.04,17.05,1211000.0,13.6659,13.6659,13.6339,13.6419,1211000.0
2014-09-30 10:25:00,17.05,17.08,17.05,17.05,943700.0,13.6419,13.6659,13.6419,13.6419,943700.0
2014-09-30 10:30:00,17.06,17.08,17.05,17.07,1564600.0,13.6499,13.6659,13.6419,13.6579,1564600.0
2014-09-30 10:35:00,17.07,17.09,17.07,17.09,548200.0,13.6579,13.6739,13.6579,13.6739,548200.0
2014-09-30 10:40:00,17.09,17.1,17.07,17.1,1403600.0,13.6739,13.6819,13.6579,13.6819,1403600.0
2014-09-30 10:45:00,17.1,17.1,17.09,17.1,998000.0,13.6819,13.6819,13.6739,13.6819,998000.0
2014-09-30 10:50:00,17.1,17.1,17.08,17.08,1067000.0,13.6819,13.6819,13.6659,13.6659,1067000.0
2014-09-30 10:55:00,17.08,17.1,17.07,17.08,917300.0,13.6659,13.6819,13.6579,13.6659,917300.0
2014-09-30 11:00:00,17.07,17.09,17.07,17.09,360200.0,13.6579,13.6739,13.6579,13.6739,360200.0
2014-09-30 11:05:00,17.09,17.11,17.08,17.11,730100.0,13.6739,13.6899,13.6659,13.6899,730100.0
2014-09-30 11:10:00,17.11,17.11,17.07,17.07,770700.0,13.6899,13.6899,13.6579,13.6579,770700.0
2014-09-30 11:15:00,17.07,17.1,17.07,17.07,1148800.0,13.6579,13.6819,13.6579,13.6579,1148800.0
2014-09-30 11:20:00,17.07,17.1,17.06,17.1,709400.0,13.6579,13.6819,13.6499,13.6819,709400.0
2014-09-30 11:25:00,17.1,17.1,17.09,17.09,422300.0,13.6819,13.6819,13.6739,13.6739,422300.0
2014-09-30 11:30:00,17.09,17.1,17.08,17.1,770100.0,13.6739,13.6819,13.6659,13.6819,770100.0
2014-09-30 11:35:00,17.1,17.11,17.09,17.1,818300.0,13.6819,13.6899,13.6739,13.6819,818300.0
2014-09-30 11:40:00,17.1,17.1,17.07,17.07,526700.0,13.6819,13.6819,13.6579,13.6579,526700.0
2014-09-30 11:45:00,17.07,17.08,17.07,17.07,314200.0,13.6579,13.6659,13.6579,13.6579,314200.0
2014-09-30 11:50:00,17.08,17.08,17.07,17.08,386400.0,13.6659,13.6659,13.6579,13.6659,386400.0
2014-09-30 11:55:00,17.08,17.08,17.07,17.08,468500.0,13.6659,13.6659,13.6579,13.6659,468500.0
2014-09-30 12:00:00,17.08,17.08,17.06,17.07,619800.0,13.6659,13.6659,13.6499,13.6579,619800.0
2014-09-30 12:05:00,17.07,17.07,17.05,17.06,650200.0,13.6579,13.6579,13.6419,13.6499,650200.0
2014-09-30 12:10:00,17.05,17.07,17.05,17.07,365700.0,13.6419,13.6579,13.6419,13.6579,365700.0
2014-09-30 12:15:00,17.07,17.07,17.06,17.07,176200.0,13.6579,13.6579,13.6499,13.6579,176200.0
2014-09-30 12:20:00,17.07,17.07,17.02,17.02,1048900.0,13.6579,13.6579,13.6179,13.6179,1048900.0
2014-09-30 12:25:00,17.02,17.03,17.01,17.03,740000.0,13.6179,13.6259,13.6099,13.6259,740000.0
2014-09-30 12:30:00,17.03,17.03,17.01,17.02,599800.0,13.6259,13.6259,13.6099,13.6179,599800.0
2014-09-30 12:35:00,17.03,17.03,17.0,17.0,851900.0,13.6259,13.6259,13.6019,13.6019,851900.0
2014-09-30 12:40:00,17.01,17.03,17.0,17.03,590100.0,13.6099,13.6259,13.6019,13.6259,590100.0
2014-09-30 12:45:00,17.03,17.03,17.02,17.03,205500.0,13.6259,13.6259,13.6179,13.6259,205500.0
2014-09-30 12:50:00,17.03,17.05,17.03,17.05,526800.0,13.6259,13.6419,13.6259,13.6419,526800.0
2014-09-30 12:55:00,17.05,17.05,17.03,17.03,469200.0,13.6419,13.6419,13.6259,13.6259,469200.0
2014-09-30 13:00:00,17.04,17.06,17.03,17.04,419800.0,13.6339,13.6499,13.6259,13.6339,419800.0
2014-09-30 13:05:00,17.04,17.07,17.04,17.05,806700.0,13.6339,13.6579,13.6339,13.6419,806700.0
2014-09-30 13:10:00,17.05,17.06,17.04,17.05,588400.0,13.6419,13.6499,13.6339,13.6419,588400.0
2014-09-30 13:15:00,17.05,17.06,17.02,17.04,940400.0,13.6419,13.6499,13.6179,13.6339,940400.0
2014-09-30 13:20:00,17.04,17.04,17.02,17.02,679300.0,13.6339,13.6339,13.6179,13.6179,679300.0
2014-09-30 13:25:00,17.02,17.03,17.0,17.0,721000.0,13.6179,13.6259,13.6019,13.6019,721000.0
2014-09-30 13:30:00,17.01,17.02,17.0,17.01,679100.0,13.6099,13.6179,13.6019,13.6099,679100.0
2014-09-30 13:35:00,17.01,17.02,16.99,16.99,1115400.0,13.6099,13.6179,13.5939,13.5939,1115400.0
2014-09-30 13:40:00,17.0,17.01,16.98,16.98,930100.0,13.6019,13.6099,13.5859,13.5859,930100.0
2014-09-30 13:45:00,16.98,17.01,16.98,17.0,1518200.0,13.5859,13.6099,13.5859,13.6019,1518200.0
2014-09-30 13:50:00,17.01,17.02,17.0,17.02,444900.0,13.6099,13.6179,13.6019,13.6179,444900.0
2014-09-30 13:55:00,17.02,17.03,17.01,17.02,708500.0,13.6179,13.6259,13.6099,13.6179,708500.0
2014-09-30 14:00:00,17.02,17.04,17.01,17.03,511600.0,13.6179,13.6339,13.6099,13.6259,511600.0
2014-09-30 14:05:00,17.03,17.04,17.03,17.04,376000.0,13.6259,13.6339,13.6259,13.6339,376000.0
2014-09-30 14:10:00,17.04,17.05,17.02,17.03,855900.0,13.6339,13.6419,13.6179,13.6259,855900.0
2014-09-30 14:15:00,17.04,17.04,17.02,17.02,374400.0,13.6339,13.6339,13.6179,13.6179,374400.0
2014-09-30 14:20:00,17.02,17.03,17.0,17.0,577500.0,13.6179,13.6259,13.6019,13.6019,577500.0
2014-09-30 14:25:00,17.0,17.05,17.0,17.05,995500.0,13.6019,13.6419,13.6019,13.6419,995500.0
2014-09-30 14:30:00,17.05,17.06,17.04,17.04,560800.0,13.6419,13.6499,13.6339,13.6339,560800.0
2014-09-30 14:35:00,17.04,17.05,17.03,17.04,258300.0,13.6339,13.6419,13.6259,13.6339,258300.0
2014-09-30 14:40:00,17.04,17.04,17.02,17.03,350700.0,13.6339,13.6339,13.6179,13.6259,350700.0
2014-09-30 14:45:00,17.03,17.06,17.02,17.05,894400.0,13.6259,13.6499,13.6179,13.6419,894400.0
2014-09-30 14:50:00,17.05,17.07,17.05,17.06,371900.0,13.6419,13.6579,13.6419,13.6499,371900.0
2014-09-30 14:55:00,17.06,17.07,17.04,17.05,711400.0,13.6499,13.6579,13.6339,13.6419,711400.0
2014-09-30 15:00:00,17.05,17.05,17.03,17.04,433800.0,13.6419,13.6419,13.6259,13.6339,433800.0
2014-09-30 15:05:00,17.04,17.05,17.03,17.04,515600.0,13.6339,13.6419,13.6259,13.6339,515600.0
2014-09-30 15:10:00,17.05,17.06,17.04,17.05,355800.0,13.6419,13.6499,13.6339,13.6419,355800.0
2014-09-30 15:15:00,17.05,17.07,17.05,17.07,492600.0,13.6419,13.6579,13.6419,13.6579,492600.0
2014-09-30 15:20:00,17.07,17.08,17.06,17.07,1270000.0,13.6579,13.6659,13.6499,13.6579,1270000.0
2014-09-30 15:25:00,17.07,17.07,17.06,17.07,522400.0,13.6579,13.6579,13.6499,13.6579,522400.0
2014-09-30 15:30:00,17.07,17.08,17.06,17.07,1129900.0,13.6579,13.6659,13.6499,13.6579,1129900.0
2014-09-30 15:35:00,17.07,17.1,17.07,17.09,1496100.0,13.6579,13.6819,13.6579,13.6739,1496100.0
2014-09-30 15:40:00,17.1,17.11,17.09,17.1,1804000.0,13.6819,13.6899,13.6739,13.6819,1804000.0
2014-09-30 15:45:00,17.1,17.1,17.07,17.07,2485000.0,13.6819,13.6819,13.6579,13.6579,2485000.0
2014-09-30 15:50:00,17.07,17.1,17.07,17.1,1272500.0,13.6579,13.6819,13.6579,13.6819,1272500.0
2014-09-30 15:55:00,17.1,17.1,17.06,17.06,4269700.0,13.6819,13.6819,13.6499,13.6499,4269700.0
2014-10-01 09:30:00,17.07,17.09,17.01,17.04,2044200.0,13.6579,13.6739,13.6099,13.6339,2044200.0
2014-10-01 09:35:00,17.04,17.06,17.01,17.02,1893700.0,13.6339,13.6499,13.6099,13.6179,1893700.0
2014-10-01 09:40:00,17.03,17.04,17.01,17.03,1321400.0,13.6259,13.6339,13.6099,13.6259,1321400.0
2014-10-01 09:45:00,17.03,17.03,16.99,17.02,2475600.0,13.6259,13.6259,13.5939,13.6179,2475600.0
2014-10-01 09:50:00,17.02,17.05,17.0,17.04,1885400.0,13.6179,13.6419,13.6019,13.6339,1885400.0
2014-10-01 09:55:00,17.04,17.05,17.01,17.02,821800.0,13.6339,13.6419,13.6099,13.6179,821800.0
2014-10-01 10:00:00,17.02,17.03,16.98,16.98,2173500.0,13.6179,13.6259,13.5859,13.5859,2173500.0
2014-10-01 10:05:00,16.98,17.0,16.96,16.99,2603600.0,13.5859,13.6019,13.5699,13.5939,2603600.0
2014-10-01 10:10:00,16.98,16.98,16.93,16.94,3603300.0,13.5859,13.5859,13.5459,13.5539,3603300.0
2014-10-01 10:15:00,16.95,16.98,16.94,16.96,1522300.0,13.5619,13.5859,13.5539,13.5699,1522300.0
2014-10-01 10:20:00,16.96,16.98,16.96,16.98,475600.0,13.5699,13.5859,13.5699,13.5859,475600.0
2014-10-01 10:25:00,16.98,17.0,16.97,16.98,1201800.0,13.5859,13.6019,13.5779,13.5859,1201800.0
2014-10-01 10:30:00,16.98,16.99,16.95,16.96,773400.0,13.5859,13.5939,13.5619,13.5699,773400.0
2014-10-01 10:35:00,16.96,16.97,16.93,16.94,1137500.0,13.5699,13.5779,13.5459,13.5539,1137500.0
2014-10-01 10:40:00,16.95,16.98,16.94,16.98,794900.0,13.5619,13.5859,13.5539,13.5859,794900.0
2014-10-01 10:45:00,16.97,17.0,16.96,16.98,1035500.0,13.5779,13.6019,13.5699,13.5859,1035500.0
2014-10-01 10:50:00,16.98,17.0,16.98,16.98,500300.0,13.5859,13.6019,13.5859,13.5859,500300.0
2014-10-01 10:55:00,16.99,17.0,16.98,17.0,808800.0,13.5939,13.6019,13.5859,13.6019,808800.0
2014-10-01 11:00:00,17.0,17.01,16.99,16.99,1235900.0,13.6019,13.6099,13.5939,13.5939,1235900.0
2014-10-01 11:05:00,17.0,17.0,16.98,16.98,619500.0,13.6019,13.6019,13.5859,13.5859,619500.0
2014-10-01 11:10:00,16.98,16.99,16.97,16.98,616000.0,13.5859,13.5939,13.5779,13.5859,616000.0
2014-10-01 11:15:00,16.98,16.99,16.97,16.98,515900.0,13.5859,13.5939,13.5779,13.5859,515900.0
2014-10-01 11:20:00,16.98,16.99,16.97,16.98,603900.0,13.5859,13.5939,13.5779,13.5859,603900.0
2014-10-01 11:25:00,16.98,16.99,16.96,16.97,773600.0,13.5859,13.5939,13.5699,13.5779,773600.0
2014-10-01 11:30:00,16.96,16.98,16.95,16.96,1054800.0,13.5699,13.5859,13.5619,13.5699,1054800.0
2014-10-01 11:35:00,16.96,16.97,16.95,16.96,387000.0,13.5699,13.5779,13.5619,13.5699,387000.0
2014-10-01 11:40:00,16.96,16.98,16.96,16.97,1250600.0,13.5699,13.5859,13.5699,13.5779,1250600.0
2014-10-01 11:45:00,16.96,16.97,16.94,16.96,927100.0,13.5699,13.5779,13.5539,13.5699,927100.0
2014-10-01 11:50:00,16.95,16.97,16.95,16.96,515700.0,13.5619,13.5779,13.5619,13.5699,515700.0
2014-10-01 11:55:00,16.96,16.97,16.95,16.96,348600.0,13.5699,13.5779,13.5619,13.5699,348600.0
2014-10-01 12:00:00,16.96,16.97,16.96,16.96,423500.0,13.5699,13.5779,13.5699,13.5699,423500.0
2014-10-01 12:05:00,16.97,16.98,16.96,16.98,726600.0,13.5779,13.5859,13.5699,13.5859,726600.0
2014-10-01 12:10:00,16.98,16.98,16.95,16.96,900600.0,13.5859,13.5859,13.5619,13.5699,900600.0
2014-10-01 12:15:00,16.97,16.97,16.94,16.96,807400.0,13.5779,13.5779,13.5539,13.5699,807400.0
2014-10-01 12:20:00,16.96,16.97,16.95,16.96,749000.0,13.5699,13.5779,13.5619,13.5699,749000.0
2014-10-01 12:25:00,16.96,16.98,16.95,16.98,575700.0,13.5699,13.5859,13.5619,13.5859,575700.0
2014-10-01 12:30:00,16.97,16.97,16.95,16.96,665900.0,13.5779,13.5779,13.5619,13.5699,665900.0
2014-10-01 12:35:00,16.96,16.97,16.96,16.96,453500.0,13.5699,13.5779,13.5699,13.5699,453500.0
2014-10-01 12:40:00,16.96,16.97,16.95,16.97,418300.0,13.5699,13.5779,13.5619,13.5779,418300.0
2014-10-01 12:45:00,16.96,16.96,16.93,16.93,2180600.0,13.5699,13.5699,13.5459,13.5459,2180600.0
2014-10-01 12:50:00,16.94,16.96,16.93,16.96,1963100.0,13.5539,13.5699,13.5459,13.5699,1963100.0
2014-10-01 12:55:00,16.96,16.97,16.94,16.96,618300.0,13.5699,13.5779,13.5539,13.5699,618300.0
2014-10-01 13:00:00,16.95,16.97,16.95,16.96,703200.0,13.5619,13.5779,13.5619,13.5699,703200.0
2014-10-01 13:05:00,16.96,16.97,16.94,16.95,812100.0,13.5699,13.5779,13.5539,13.5619,812100.0
2014-10-01 13:10:00,16.94,16.96,16.94,16.95,996400.0,13.5539,13.5699,13.5539,13.5619,996400.0
2014-10-01 13:15:00,16.94,16.96,16.93,16.96,1072400.0,13.5539,13.5699,13.5459,13.5699,1072400.0
2014-10-01 13:20:00,16.95,16.96,16.94,16.95,1061000.0,13.5619,13.5699,13.5539,13.5619,1061000.0
2014-10-01 13:25:00,16.95,16.97,16.94,16.96,847800.0,13.5619,13.5779,13.5539,13.5699,847800.0
2014-10-01 13:30:00,16.96,16.97,16.93,16.93,776200.0,13.5699,13.5779,13.5459,13.5459,776200.0
2014-10-01 13:35:00,16.93,16.96,16.93,16.94,1074700.0,13.5459,13.5699,13.5459,13.5539,1074700.0
2014-10-01 13:40:00,16.94,16.94,16.91,16.91,2101100.0,13.5539,13.5539,13.5299,13.5299,2101100.0
2014-10-01 13:45:00,16.91,16.94,16.91,16.93,925200.0,13.5299,13.5539,13.5299,13.5459,925200.0
2014-10-01 13:50:00,16.92,16.93,16.9,16.91,367400.0,13.5379,13.5459,13.5219,13.5299,367400.0
2014-10-01 13:55:00,16.91,16.92,16.9,16.91,486500.0,13.5299,13.5379,13.5219,13.5299,486500.0
2014-10-01 14:00:00,16.91,16.92,16.89,16.91,1522300.0,13.5299,13.5379,13.5138,13.5299,1522300.0
2014-10-01 14:05:00,16.91,16.92,16.9,16.91,513800.0,13.5299,13.5379,13.5219,13.5299,513800.0
2014-10-01 14:10:00,16.91,16.92,16.9,16.91,354500.0,13.5299,13.5379,13.5219,13.5299,354500.0
2014-10-01 14:15:00,16.9,16.92,16.9,16.91,375700.0,13.5219,13.5379,13.5219,13.5299,375700.0
2014-10-01 14:20:00,16.91,16.92,16.9,16.92,637600.0,13.5299,13.5379,13.5219,13.5379,637600.0
2014-10-01 14:25:00,16.91,16.93,16.91,16.91,487100.0,13.5299,13.5459,13.5299,13.5299,487100.0
2014-10-01 14:30:00,16.91,16.92,16.9,16.91,448900.0,13.5299,13.5379,13.5219,13.5299,448900.0
2014-10-01 14:35:00,16.91,16.93,16.9,16.93,529600.0,13.5299,13.5459,13.5219,13.5459,529600.0
2014-10-01 14:40:00,16.93,16.93,16.91,16.91,328000.0,13.5459,13.5459,13.5299,13.5299,328000.0
2014-10-01 14:45:00,16.91,16.92,16.9,16.91,457800.0,13.5299,13.5379,13.5219,13.5299,457800.0
2014-10-01 14:50:00,16.91,16.92,16.9,16.9,409700.0,13.5299,13.5379,13.5219,13.5219,409700.0
2014-10-01 14:55:00,16.9,16.91,16.86,16.87,774100.0,13.5219,13.5299,13.4898,13.4978,774100.0
2014-10-01 15:00:00,16.87,16.88,16.85,16.85,845000.0,13.4978,13.5058,13.4818,13.4818,845000.0
2014-10-01 15:05:00,16.85,16.87,16.84,16.84,1417400.0,13.4818,13.4978,13.4738,13.4738,1417400.0
2014-10-01 15:10:00,16.85,16.88,16.83,16.86,1004600.0,13.4818,13.5058,13.4658,13.4898,1004600.0
2014-10-01 15:15:00,16.86,16.87,16.85,16.86,553900.0,13.4898,13.4978,13.4818,13.4898,553900.0
2014-10-01 15:20:00,16.86,16.87,16.8,16.8,1520800.0,13.4898,13.4978,13.4418,13.4418,1520800.0
2014-10-01 15:25:00,16.8,16.85,16.8,16.85,1128200.0,13.4418,13.4818,13.4418,13.4818,1128200.0
2014-10-01 15:30:00,16.84,16.87,16.83,16.83,1260300.0,13.4738,13.4978,13.4658,13.4658,1260300.0
2014-10-01 15:35:00,16.83,16.85,16.82,16.85,968300.0,13.4658,13.4818,13.4578,13.4818,968300.0
2014-10-01 15:40:00,16.85,16.87,16.84,16.86,1372900.0,13.4818,13.4978,13.4738,13.4898,1372900.0
2014-10-01 15:45:00,16.86,16.88,16.85,16.87,1550400.0,13.4898,13.5058,13.4818,13.4978,1550400.0
2014-10-01 15:50:00,16.88,16.88,16.83,16.84,1419300.0,13.5058,13.5058,13.4658,13.4738,1419300.0
2014-10-01 15:55:00,16.84,16.85,16.8,16.82,4131600.0,13.4738,13.4818,13.4418,13.4578,4131600.0
2014-10-02 09:30:00,16.86,16.99,16.84,16.97,3657800.0,13.4898,13.5939,13.4738,13.5779,3657800.0
2014-10-02 09:35:00,16.96,16.99,16.95,16.95,2246400.0,13.5699,13.5939,13.5619,13.5619,2246400.0
2014-10-02 09:40:00,16.96,16.97,16.91,16.95,1949400.0,13.5699,13.5779,13.5299,13.5619,1949400.0
2014-10-02 09:45:00,16.95,16.95,16.91,16.93,1490300.0,13.5619,13.5619,13.5299,13.5459,1490300.0
2014-10-02 09:50:00,16.93,16.97,16.92,16.95,1481800.0,13.5459,13.5779,13.5379,13.5619,1481800.0
2014-10-02 09:55:00,16.96,16.96,16.92,16.92,944500.0,13.5699,13.5699,13.5379,13.5379,944500.0
2014-10-02 10:00:00,16.93,16.94,16.91,16.91,1160900.0,13.5459,13.5539,13.5299,13.5299,1160900.0
2014-10-02 10:05:00,16.91,16.95,16.9,16.94,1628400.0,13.5299,13.5619,13.5219,13.5539,1628400.0
2014-10-02 10:10:00,16.94,16.94,16.9,16.91,1252700.0,13.5539,13.5539,13.5219,13.5299,1252700.0
2014-10-02 10:15:00,16.91,16.95,16.9,16.92,900200.0,13.5299,13.5619,13.5219,13.5379,900200.0
2014-10-02 10:20:00,16.93,16.94,16.92,16.93,731000.0,13.5459,13.5539,13.5379,13.5459,731000.0
2014-10-02 10:25:00,16.93,16.93,16.91,16.92,1093600.0,13.5459,13.5459,13.5299,13.5379,1093600.0
2014-10-02 10:30:00,16.91,16.92,16.86,16.87,1776600.0,13.5299,13.5379,13.4898,13.4978,1776600.0
2014-10-02 10:35:00,16.86,16.91,16.85,16.91,1579600.0,13.4898,13.5299,13.4818,13.5299,1579600.0
2014-10-02 10:40:00,16.91,16.92,16.88,16.89,961800.0,13.5299,13.5379,13.5058,13.5138,961800.0
2014-10-02 10:45:00,16.89,16.9,16.88,16.89,999300.0,13.5138,13.5219,13.5058,13.5138,999300.0
2014-10-02 10:50:00,16.89,16.91,16.83,16.83,1648500.0,13.5138,13.5299,13.4658,13.4658,1648500.0
2014-10-02 10:55:00,16.83,16.85,16.81,16.84,1727600.0,13.4658,13.4818,13.4498,13.4738,1727600.0
2014-10-02 11:00:00,16.84,16.85,16.82,16.82,1462900.0,13.4738,13.4818,13.4578,13.4578,1462900.0
2014-10-02 11:05:00,16.82,16.84,16.82,16.84,929600.0,13.4578,13.4738,13.4578,13.4738,929600.0
2014-10-02 11:10:00,16.84,16.85,16.81,16.82,1161100.0,13.4738,13.4818,13.4498,13.4578,1161100.0
2014-10-02 11:15:00,16.82,16.85,16.81,16.81,898900.0,13.4578,13.4818,13.4498,13.4498,898900.0
2014-10-02 11:20:00,16.81,16.82,16.78,16.79,1872500.0,13.4498,13.4578,13.4258,13.4338,1872500.0
2014-10-02 11:25:00,16.78,16.8,16.76,16.77,1363800.0,13.4258,13.4418,13.4098,13.4178,1363800.0
2014-10-02 11:30:00,16.78,16.78,16.71,16.75,2695100.0,13.4258,13.4258,13.3698,13.4018,2695100.0
2014-10-02 11:35:00,16.75,16.75,16.67,16.71,2351700.0,13.4018,13.4018,13.3378,13.3698,2351700.0
2014-10-02 11:40:00,16.7,16.71,16.63,16.64,2001900.0,13.3618,13.3698,13.3058,13.3138,2001900.0
2014-10-02 11:45:00,16.64,16.69,16.64,16.67,2119700.0,13.3138,13.3538,13.3138,13.3378,2119700.0
2014-10-02 11:50:00,16.67,16.71,16.66,16.71,1257200.0,13.3378,13.3698,13.3298,13.3698,1257200.0
2014-10-02 11:55:00,16.71,16.72,16.68,16.71,974800.0,13.3698,13.3778,13.3458,13.3698,974800.0
2014-10-02 12:00:00,16.71,16.72,16.68,16.71,880600.0,13.3698,13.3778,13.3458,13.3698,880600.0
2014-10-02 12:05:00,16.71,16.77,16.71,16.76,1142200.0,13.3698,13.4178,13.3698,13.4098,1142200.0
2014-10-02 12:10:00,16.76,16.77,16.73,16.73,738200.0,13.4098,13.4178,13.3858,13.3858,738200.0
2014-10-02 12:15:00,16.74,16.75,16.72,16.73,862100.0,13.3938,13.4018,13.3778,13.3858,862100.0
2014-10-02 12:20:00,16.73,16.74,16.71,16.73,837900.0,13.3858,13.3938,13.3698,13.3858,837900.0
2014-10-02 12:25:00,16.73,16.73,16.71,16.72,945700.0,13.3858,13.3858,13.3698,13.3778,945700.0
2014-10-02 12:30:00,16.72,16.75,16.7,16.71,1266800.0,13.3778,13.4018,13.3618,13.3698,1266800.0
2014-10-02 12:35:00,16.71,16.71,16.7,16.7,256200.0,13.3698,13.3698,13.3618,13.3618,256200.0
2014-10-02 12:40:00,16.71,16.71,16.7,16.7,545500.0,13.3698,13.3698,13.3618,13.3618,545500.0
2014-10-02 12:45:00,16.71,16.72,16.7,16.71,687700.0,13.3698,13.3778,13.3618,13.3698,687700.0
2014-10-02 12:50:00,16.72,16.76,16.71,16.76,1499900.0,13.3778,13.4098,13.3698,13.4098,1499900.0
2014-10-02 12:55:00,16.76,16.81,16.75,16.8,1849800.0,13.4098,13.4498,13.4018,13.4418,1849800.0
2014-10-02 13:00:00,16.8,16.83,16.79,16.83,918800.0,13.4418,13.4658,13.4338,13.4658,918800.0
2014-10-02 13:05:00,16.83,16.84,16.8,16.84,835700.0,13.4658,13.4738,13.4418,13.4738,835700.0
2014-10-02 13:10:00,16.84,16.86,16.83,16.86,1163400.0,13.4738,13.4898,13.4658,13.4898,1163400.0
2014-10-02 13:15:00,16.85,16.9,16.85,16.9,2986200.0,13.4818,13.5219,13.4818,13.5219,2986200.0
2014-10-02 13:20:00,16.89,16.9,16.87,16.88,1221100.0,13.5138,13.5219,13.4978,13.5058,1221100.0
2014-10-02 13:25:00,16.88,16.9,16.88,16.89,1086400.0,13.5058,13.5219,13.5058,13.5138,1086400.0
2014-10-02 13:30:00,16.89,16.9,16.87,16.88,1064300.0,13.5138,13.5219,13.4978,13.5058,1064300.0
2014-10-02 13:35:00,16.88,16.88,16.84,16.85,871600.0,13.5058,13.5058,13.4738,13.4818,871600.0
2014-10-02 13:40:00,16.84,16.85,16.8,16.82,1100700.0,13.4738,13.4818,13.4418,13.4578,1100700.0
2014-10-02 13:45:00,16.81,16.83,16.8,16.8,542400.0,13.4498,13.4658,13.4418,13.4418,542400.0
2014-10-02 13:50:00,16.8,16.86,16.8,16.86,1000700.0,13.4418,13.4898,13.4418,13.4898,1000700.0
2014-10-02 13:55:00,16.86,16.86,16.81,16.81,878200.0,13.4898,13.4898,13.4498,13.4498,878200.0
2014-10-02 14:00:00,16.82,16.86,16.81,16.85,1372000.0,13.4578,13.4898,13.4498,13.4818,1372000.0
2014-10-02 14:05:00,16.85,16.89,16.84,16.87,2238300.0,13.4818,13.5138,13.4738,13.4978,2238300.0
2014-10-02 14:10:00,16.87,16.88,16.86,16.88,806200.0,13.4978,13.5058,13.4898,13.5058,806200.0
2014-10-02 14:15:00,16.88,16.89,16.85,16.86,891400.0,13.5058,13.5138,13.4818,13.4898,891400.0
2014-10-02 14:20:00,16.85,16.86,16.82,16.83,1190800.0,13.4818,13.4898,13.4578,13.4658,1190800.0
2014-10-02 14:25:00,16.83,16.87,16.83,16.87,626800.0,13.4658,13.4978,13.4658,13.4978,626800.0
2014-10-02 14:30:00,16.86,16.87,16.83,16.83,652300.0,13.4898,13.4978,13.4658,13.4658,652300.0
2014-10-02 14:35:00,16.83,16.85,16.83,16.84,667800.0,13.4658,13.4818,13.4658,13.4738,667800.0
2014-10-02 14:40:00,16.85,16.88,16.84,16.88,483000.0,13.4818,13.5058,13.4738,13.5058,483000.0
2014-10-02 14:45:00,16.88,16.9,16.87,16.89,789400.0,13.5058,13.5219,13.4978,13.5138,789400.0
2014-10-02 14:50:00,16.89,16.94,16.88,16.93,3180000.0,13.5138,13.5539,13.5058,13.5459,3180000.0
2014-10-02 14:55:00,16.94,16.94,16.9,16.9,1385600.0,13.5539,13.5539,13.5219,13.5219,1385600.0
2014-10-02 15:00:00,16.91,16.91,16.87,16.89,1087600.0,13.5299,13.5299,13.4978,13.5138,1087600.0
2014-10-02 15:05:00,16.89,16.9,16.87,16.88,879700.0,13.5138,13.5219,13.4978,13.5058,879700.0
2014-10-02 15:10:00,16.88,16.93,16.87,16.91,1442600.0,13.5058,13.5459,13.4978,13.5299,1442600.0
2014-10-02 15:15:00,16.91,16.91,16.85,16.86,2556900.0,13.5299,13.5299,13.4818,13.4898,2556900.0
2014-10-02 15:20:00,16.87,16.88,16.85,16.87,1333100.0,13.4978,13.5058,13.4818,13.4978,1333100.0
2014-10-02 15:25:00,16.87,16.89,16.86,16.88,666200.0,13.4978,13.5138,13.4898,13.5058,666200.0
2014-10-02 15:30:00,16.88,16.89,16.85,16.86,994600.0,13.5058,13.5138,13.4818,13.4898,994600.0
2014-10-02 15:35:00,16.87,16.88,16.86,16.88,1025100.0,13.4978,13.5058,13.4898,13.5058,1025100.0
2014-10-02 15:40:00,16.87,16.88,16.86,16.87,1110600.0,13.4978,13.5058,13.4898,13.4978,1110600.0
2014-10-02 15:45:00,16.87,16.87,16.83,16.86,3351800.0,13.4978,13.4978,13.4658,13.4898,3351800.0
2014-10-02 15:50:00,16.86,16.87,16.85,16.87,1115700.0,13.4898,13.4978,13.4818,13.4978,1115700.0
2014-10-02 15:55:00,16.87,16.89,16.86,16.87,3186900.0,13.4978,13.5138,13.4898,13.4978,3186900.0
2014-10-03 09:30:00,17.11,17.2,17.11,17.16,6570200.0,13.6899,13.7619,13.6899,13.7299,6570200.0
2014-10-03 09:35:00,17.15,17.16,17.06,17.08,2767800.0,13.7219,13.7299,13.6499,13.6659,2767800.0
2014-10-03 09:40:00,17.08,17.17,17.08,17.16,2663500.0,13.6659,13.7379,13.6659,13.7299,2663500.0
2014-10-03 09:45:00,17.16,17.22,17.15,17.2,4650500.0,13.7299,13.7779,13.7219,13.7619,4650500.0
2014-10-03 09:50:00,17.21,17.21,17.16,17.19,1695500.0,13.7699,13.7699,13.7299,13.7539,1695500.0
2014-10-03 09:55:00,17.19,17.21,17.18,17.21,1658600.0,13.7539,13.7699,13.7459,13.7699,1658600.0
2014-10-03 10:00:00,17.21,17.23,17.2,17.22,1512000.0,13.7699,13.7859,13.7619,13.7779,1512000.0
2014-10-03 10:05:00,17.23,17.24,17.2,17.21,2404500.0,13.7859,13.7939,13.7619,13.7699,2404500.0
2014-10-03 10:10:00,17.21,17.22,17.18,17.19,1506300.0,13.7699,13.7779,13.7459,13.7539,1506300.0
2014-10-03 10:15:00,17.18,17.19,17.16,17.19,1681500.0,13.7459,13.7539,13.7299,13.7539,1681500.0
2014-10-03 10:20:00,17.19,17.23,17.18,17.2,2101000.0,13.7539,13.7859,13.7459,13.7619,2101000.0
2014-10-03 10:25:00,17.19,17.2,17.16,17.18,2483700.0,13.7539,13.7619,13.7299,13.7459,2483700.0
2014-10-03 10:30:00,17.18,17.2,17.16,17.18,1265600.0,13.7459,13.7619,13.7299,13.7459,1265600.0
2014-10-03 10:35:00,17.18,17.22,17.15,17.21,2208000.0,13.7459,13.7779,13.7219,13.7699,2208000.0
2014-10-03 10:40:00,17.21,17.21,17.17,17.2,1484300.0,13.7699,13.7699,13.7379,13.7619,1484300.0
2014-10-03 10:45:00,17.19,17.21,17.18,17.2,793400.0,13.7539,13.7699,13.7459,13.7619,793400.0
2014-10-03 10:50:00,17.21,17.23,17.19,17.23,1219300.0,13.7699,13.7859,13.7539,13.7859,1219300.0
2014-10-03 10:55:00,17.23,17.23,17.21,17.23,928400.0,13.7859,13.7859,13.7699,13.7859,928400.0
2014-10-03 11:00:00,17.22,17.24,17.21,17.21,1201400.0,13.7779,13.7939,13.7699,13.7699,1201400.0
2014-10-03 11:05:00,17.21,17.23,17.2,17.23,994800.0,13.7699,13.7859,13.7619,13.7859,994800.0
2014-10-03 11:10:00,17.22,17.25,17.22,17.24,2007000.0,13.7779,13.8019,13.7779,13.7939,2007000.0
2014-10-03 11:15:00,17.23,17.25,17.22,17.23,935600.0,13.7859,13.8019,13.7779,13.7859,935600.0
2014-10-03 11:20:00,17.23,17.23,17.21,17.21,540200.0,13.7859,13.7859,13.7699,13.7699,540200.0
2014-10-03 11:25:00,17.21,17.24,17.2,17.22,1284200.0,13.7699,13.7939,13.7619,13.7779,1284200.0
2014-10-03 11:30:00,17.23,17.23,17.2,17.21,1001900.0,13.7859,13.7859,13.7619,13.7699,1001900.0
2014-10-03 11:35:00,17.21,17.22,17.21,17.22,312900.0,13.7699,13.7779,13.7699,13.7779,312900.0
2014-10-03 11:40:00,17.22,17.22,17.19,17.2,1164100.0,13.7779,13.7779,13.7539,13.7619,1164100.0
2014-10-03 11:45:00,17.2,17.22,17.18,17.2,1234600.0,13.7619,13.7779,13.7459,13.7619,1234600.0
2014-10-03 11:50:00,17.19,17.21,17.19,17.19,341500.0,13.7539,13.7699,13.7539,13.7539,341500.0
2014-10-03 11:55:00,17.19,17.22,17.19,17.21,402200.0,13.7539,13.7779,13.7539,13.7699,402200.0
2014-10-03 12:00:00,17.21,17.22,17.19,17.22,657700.0,13.7699,13.7779,13.7539,13.7779,657700.0
2014-10-03 12:05:00,17.21,17.22,17.2,17.2,305400.0,13.7699,13.7779,13.7619,13.7619,305400.0
2014-10-03 12:10:00,17.2,17.23,17.2,17.21,890900.0,13.7619,13.7859,13.7619,13.7699,890900.0
2014-10-03 12:15:00,17.21,17.22,17.21,17.21,294900.0,13.7699,13.7779,13.7699,13.7699,294900.0
2014-10-03 12:20:00,17.21,17.22,17.21,17.21,422300.0,13.7699,13.7779,13.7699,13.7699,422300.0
2014-10-03 12:25:00,17.21,17.24,17.21,17.23,893300.0,13.7699,13.7939,13.7699,13.7859,893300.0
2014-10-03 12:30:00,17.24,17.25,17.23,17.23,2476500.0,13.7939,13.8019,13.7859,13.7859,2476500.0
2014-10-03 12:35:00,17.23,17.24,17.21,17.21,1087500.0,13.7859,13.7939,13.7699,13.7699,1087500.0
2014-10-03 12:40:00,17.21,17.24,17.21,17.24,1266000.0,13.7699,13.7939,13.7699,13.7939,1266000.0
2014-10-03 12:45:00,17.23,17.25,17.23,17.24,1246500.0,13.7859,13.8019,13.7859,13.7939,1246500.0
2014-10-03 12:50:00,17.24,17.25,17.23,17.24,733700.0,13.7939,13.8019,13.7859,13.7939,733700.0
2014-10-03 12:55:00,17.24,17.25,17.23,17.24,563800.0,13.7939,13.8019,13.7859,13.7939,563800.0
2014-10-03 13:00:00,17.25,17.26,17.23,17.25,2324800.0,13.8019,13.8099,13.7859,13.8019,2324800.0
2014-10-03 13:05:00,17.24,17.25,17.23,17.25,914900.0,13.7939,13.8019,13.7859,13.8019,914900.0
2014-10-03 13:10:00,17.25,17.25,17.24,17.25,380000.0,13.8019,13.8019,13.7939,13.8019,380000.0
2014-10-03 13:15:00,17.25,17.25,17.21,17.24,1746400.0,13.8019,13.8019,13.7699,13.7939,1746400.0
2014-10-03 13:20:00,17.23,17.25,17.23,17.24,626200.0,13.7859,13.8019,13.7859,13.7939,626200.0
2014-10-03 13:25:00,17.23,17.24,17.23,17.23,363200.0,13.7859,13.7939,13.7859,13.7859,363200.0
2014-10-03 13:30:00,17.23,17.24,17.22,17.22,537800.0,13.7859,13.7939,13.7779,13.7779,537800.0
2014-10-03 13:35:00,17.23,17.23,17.21,17.22,621600.0,13.7859,13.7859,13.7699,13.7779,621600.0
2014-10-03 13:40:00,17.23,17.23,17.22,17.22,210400.0,13.7859,13.7859,13.7779,13.7779,210400.0
2014-10-03 13:45:00,17.22,17.23,17.21,17.23,453000.0,13.7779,13.7859,13.7699,13.7859,453000.0
2014-10-03 13:50:00,17.22,17.23,17.22,17.23,198400.0,13.7779,13.7859,13.7779,13.7859,198400.0
2014-10-03 13:55:00,17.23,17.23,17.21,17.23,457200.0,13.7859,13.7859,13.7699,13.7859,457200.0
2014-10-03 14:00:00,17.22,17.24,17.22,17.24,959400.0,13.7779,13.7939,13.7779,13.7939,959400.0
2014-10-03 14:05:00,17.24,17.25,17.23,17.23,1023400.0,13.7939,13.8019,13.7859,13.7859,1023400.0
2014-10-03 14:10:00,17.23,17.25,17.23,17.25,548100.0,13.7859,13.8019,13.7859,13.8019,548100.0
2014-10-03 14:15:00,17.24,17.25,17.23,17.25,542000.0,13.7939,13.8019,13.7859,13.8019,542000.0
2014-10-03 14:20:00,17.25,17.26,17.24,17.25,647400.0,13.8019,13.8099,13.7939,13.8019,647400.0
2014-10-03 14:25:00,17.26,17.27,17.25,17.27,1394200.0,13.8099,13.8179,13.8019,13.8179,1394200.0
2014-10-03 14:30:00,17.27,17.27,17.25,17.25,644600.0,13.8179,13.8179,13.8019,13.8019,644600.0
2014-10-03 14:35:00,17.26,17.27,17.25,17.26,557500.0,13.8099,13.8179,13.8019,13.8099,557500.0
2014-10-03 14:40:00,17.27,17.27,17.26,17.26,350700.0,13.8179,13.8179,13.8099,13.8099,350700.0
2014-10-03 14:45:00,17.27,17.27,17.26,17.27,575300.0,13.8179,13.8179,13.8099,13.8179,575300.0
2014-10-03 14:50:00,17.27,17.28,17.26,17.26,1582500.0,13.8179,13.8259,13.8099,13.8099,1582500.0
2014-10-03 14:55:00,17.27,17.27,17.24,17.25,1035000.0,13.8179,13.8179,13.7939,13.8019,1035000.0
2014-10-03 15:00:00,17.25,17.26,17.24,17.26,791700.0,13.8019,13.8099,13.7939,13.8099,791700.0
2014-10-03 15:05:00,17.26,17.26,17.23,17.24,1095600.0,13.8099,13.8099,13.7859,13.7939,1095600.0
2014-10-03 15:10:00,17.24,17.26,17.23,17.24,939600.0,13.7939,13.8099,13.7859,13.7939,939600.0
2014-10-03 15:15:00,17.25,17.27,17.24,17.26,717600.0,13.8019,13.8179,13.7939,13.8099,717600.0
2014-10-03 15:20:00,17.25,17.26,17.25,17.26,314000.0,13.8019,13.8099,13.8019,13.8099,314000.0
2014-10-03 15:25:00,17.26,17.28,17.25,17.26,1046300.0,13.8099,13.8259,13.8019,13.8099,1046300.0
2014-10-03 15:30:00,17.26,17.27,17.25,17.27,629600.0,13.8099,13.8179,13.8019,13.8179,629600.0
2014-10-03 15:35:00,17.27,17.28,17.26,17.28,787100.0,13.8179,13.8259,13.8099,13.8259,787100.0
2014-10-03 15:40:00,17.28,17.28,17.26,17.28,1236200.0,13.8259,13.8259,13.8099,13.8259,1236200.0
2014-10-03 15:45:00,17.27,17.29,17.27,17.29,2468100.0,13.8179,13.8339,13.8179,13.8339,2468100.0
2014-10-03 15:50:00,17.29,17.3,17.28,17.29,2107700.0,13.8339,13.8419,13.8259,13.8339,2107700.0
2014-10-03 15:55:00,17.29,17.29,17.28,17.29,4011700.0,13.8339,13.8339,13.8259,13.8339,4011700.0
2014-10-06 09:30:00,17.37,17.41,17.35,17.36,3306100.0,13.8979,13.9299,13.8819,13.8899,3306100.0
2014-10-06 09:35:00,17.36,17.37,17.3,17.37,2101100.0,13.8899,13.8979,13.8419,13.8979,2101100.0
2014-10-06 09:40:00,17.37,17.39,17.36,17.38,1460700.0,13.8979,13.9139,13.8899,13.9059,1460700.0
2014-10-06 09:45:00,17.38,17.39,17.34,17.34,1233300.0,13.9059,13.9139,13.8739,13.8739,1233300.0
2014-10-06 09:50:00,17.34,17.35,17.33,17.34,1008300.0,13.8739,13.8819,13.8659,13.8739,1008300.0
2014-10-06 09:55:00,17.34,17.37,17.33,17.36,1136400.0,13.8739,13.8979,13.8659,13.8899,1136400.0
2014-10-06 10:00:00,17.36,17.37,17.34,17.35,1424100.0,13.8899,13.8979,13.8739,13.8819,1424100.0
2014-10-06 10:05:00,17.35,17.36,17.33,17.35,1162500.0,13.8819,13.8899,13.8659,13.8819,1162500.0
2014-10-06 10:10:00,17.36,17.36,17.31,17.31,911400.0,13.8899,13.8899,13.8499,13.8499,911400.0
2014-10-06 10:15:00,17.31,17.34,17.31,17.33,858000.0,13.8499,13.8739,13.8499,13.8659,858000.0
2014-10-06 10:20:00,17.33,17.34,17.3,17.31,1573600.0,13.8659,13.8739,13.8419,13.8499,1573600.0
2014-10-06 10:25:00,17.32,17.34,17.29,17.33,1637100.0,13.8579,13.8739,13.8339,13.8659,1637100.0
2014-10-06 10:30:00,17.33,17.34,17.31,17.33,794700.0,13.8659,13.8739,13.8499,13.8659,794700.0
2014-10-06 10:35:00,17.34,17.35,17.32,17.33,805500.0,13.8739,13.8819,13.8579,13.8659,805500.0
2014-10-06 10:40:00,17.34,17.35,17.31,17.32,739600.0,13.8739,13.8819,13.8499,13.8579,739600.0
2014-10-06 10:45:00,17.32,17.34,17.3,17.31,493500.0,13.8579,13.8739,13.8419,13.8499,493500.0
2014-10-06 10:50:00,17.3,17.31,17.28,17.3,1273700.0,13.8419,13.8499,13.8259,13.8419,1273700.0
2014-10-06 10:55:00,17.3,17.32,17.3,17.31,672600.0,13.8419,13.8579,13.8419,13.8499,672600.0
2014-10-06 11:00:00,17.31,17.32,17.3,17.32,748900.0,13.8499,13.8579,13.8419,13.8579,748900.0
2014-10-06 11:05:00,17.32,17.32,17.3,17.32,570000.0,13.8579,13.8579,13.8419,13.8579,570000.0
2014-10-06 11:10:00,17.32,17.32,17.31,17.31,263100.0,13.8579,13.8579,13.8499,13.8499,263100.0
2014-10-06 11:15:00,17.31,17.32,17.3,17.32,540200.0,13.8499,13.8579,13.8419,13.8579,540200.0
2014-10-06 11:20:00,17.31,17.32,17.3,17.31,735400.0,13.8499,13.8579,13.8419,13.8499,735400.0
2014-10-06 11:25:00,17.3,17.32,17.3,17.32,748700.0,13.8419,13.8579,13.8419,13.8579,748700.0
2014-10-06 11:30:00,17.32,17.32,17.3,17.32,345900.0,13.8579,13.8579,13.8419,13.8579,345900.0
2014-10-06 11:35:00,17.32,17.32,17.3,17.31,518500.0,13.8579,13.8579,13.8419,13.8499,518500.0
2014-10-06 11:40:00,17.3,17.31,17.27,17.28,1295400.0,13.8419,13.8499,13.8179,13.8259,1295400.0
2014-10-06 11:45:00,17.28,17.28,17.22,17.25,2212100.0,13.8259,13.8259,13.7779,13.8019,2212100.0
2014-10-06 11:50:00,17.26,17.29,17.25,17.27,1156500.0,13.8099,13.8339,13.8019,13.8179,1156500.0
2014-10-06 11:55:00,17.27,17.28,17.25,17.28,447800.0,13.8179,13.8259,13.8019,13.8259,447800.0
2014-10-06 12:00:00,17.28,17.31,17.27,17.3,636600.0,13.8259,13.8499,13.8179,13.8419,636600.0
2014-10-06 12:05:00,17.3,17.32,17.29,17.3,539100.0,13.8419,13.8579,13.8339,13.8419,539100.0
2014-10-06 12:10:00,17.3,17.3,17.26,17.28,928100.0,13.8419,13.8419,13.8099,13.8259,928100.0
2014-10-06 12:15:00,17.28,17.3,17.28,17.3,240300.0,13.8259,13.8419,13.8259,13.8419,240300.0
2014-10-06 12:20:00,17.3,17.3,17.27,17.27,325600.0,13.8419,13.8419,13.8179,13.8179,325600.0
2014-10-06 12:25:00,17.27,17.3,17.27,17.28,319500.0,13.8179,13.8419,13.8179,13.8259,319500.0
2014-10-06 12:30:00,17.28,17.29,17.26,17.28,328800.0,13.8259,13.8339,13.8099,13.8259,328800.0
2014-10-06 12:35:00,17.28,17.28,17.26,17.27,315200.0,13.8259,13.8259,13.8099,13.8179,315200.0
2014-10-06 12:40:00,17.27,17.28,17.24,17.26,609500.0,13.8179,13.8259,13.7939,13.8099,609500.0
2014-10-06 12:45:00,17.25,17.28,17.24,17.26,572700.0,13.8019,13.8259,13.7939,13.8099,572700.0
2014-10-06 12:50:00,17.27,17.27,17.24,17.24,506700.0,13.8179,13.8179,13.7939,13.7939,506700.0
2014-10-06 12:55:00,17.24,17.27,17.23,17.25,596100.0,13.7939,13.8179,13.7859,13.8019,596100.0
2014-10-06 13:00:00,17.25,17.3,17.23,17.29,1023700.0,13.8019,13.8419,13.7859,13.8339,1023700.0
2014-10-06 13:05:00,17.29,17.3,17.28,17.29,419800.0,13.8339,13.8419,13.8259,13.8339,419800.0
2014-10-06 13:10:00,17.28,17.3,17.27,17.3,594300.0,13.8259,13.8419,13.8179,13.8419,594300.0
2014-10-06 13:15:00,17.3,17.34,17.29,17.32,942700.0,13.8419,13.8739,13.8339,13.8579,942700.0
2014-10-06 13:20:00,17.32,17.33,17.3,17.32,595700.0,13.8579,13.8659,13.8419,13.8579,595700.0
2014-10-06 13:25:00,17.33,17.34,17.32,17.34,479000.0,13.8659,13.8739,13.8579,13.8739,479000.0
2014-10-06 13:30:00,17.34,17.35,17.32,17.35,654500.0,13.8739,13.8819,13.8579,13.8819,654500.0
2014-10-06 13:35:00,17.34,17.35,17.32,17.34,392900.0,13.8739,13.8819,13.8579,13.8739,392900.0
2014-10-06 13:40:00,17.34,17.34,17.32,17.34,368700.0,13.8739,13.8739,13.8579,13.8739,368700.0
2014-10-06 13:45:00,17.34,17.34,17.32,17.32,363600.0,13.8739,13.8739,13.8579,13.8579,363600.0
2014-10-06 13:50:00,17.32,17.34,17.3,17.33,661800.0,13.8579,13.8739,13.8419,13.8659,661800.0
2014-10-06 13:55:00,17.32,17.33,17.31,17.32,698300.0,13.8579,13.8659,13.8499,13.8579,698300.0
2014-10-06 14:00:00,17.32,17.33,17.31,17.32,392000.0,13.8579,13.8659,13.8499,13.8579,392000.0
2014-10-06 14:05:00,17.31,17.32,17.29,17.3,638400.0,13.8499,13.8579,13.8339,13.8419,638400.0
2014-10-06 14:10:00,17.3,17.31,17.3,17.31,376900.0,13.8419,13.8499,13.8419,13.8499,376900.0
2014-10-06 14:15:00,17.3,17.33,17.3,17.33,648800.0,13.8419,13.8659,13.8419,13.8659,648800.0
2014-10-06 14:20:00,17.33,17.35,17.33,17.34,589900.0,13.8659,13.8819,13.8659,13.8739,589900.0
2014-10-06 14:25:00,17.35,17.35,17.33,17.35,304100.0,13.8819,13.8819,13.8659,13.8819,304100.0
2014-10-06 14:30:00,17.35,17.35,17.32,17.32,597400.0,13.8819,13.8819,13.8579,13.8579,597400.0
2014-10-06 14:35:00,17.32,17.33,17.32,17.32,262100.0,13.8579,13.8659,13.8579,13.8579,262100.0
2014-10-06 14:40:00,17.32,17.33,17.32,17.32,327000.0,13.8579,13.8659,13.8579,13.8579,327000.0
2014-10-06 14:45:00,17.32,17.33,17.31,17.32,332200.0,13.8579,13.8659,13.8499,13.8579,332200.0
2014-10-06 14:50:00,17.32,17.32,17.3,17.31,291000.0,13.8579,13.8579,13.8419,13.8499,291000.0
2014-10-06 14:55:00,17.31,17.32,17.3,17.31,570400.0,13.8499,13.8579,13.8419,13.8499,570400.0
2014-10-06 15:00:00,17.3,17.31,17.28,17.3,607200.0,13.8419,13.8499,13.8259,13.8419,607200.0
2014-10-06 15:05:00,17.3,17.31,17.28,17.29,494400.0,13.8419,13.8499,13.8259,13.8339,494400.0
2014-10-06 15:10:00,17.28,17.3,17.27,17.28,518000.0,13.8259,13.8419,13.8179,13.8259,518000.0
2014-10-06 15:15:00,17.28,17.3,17.27,17.3,386500.0,13.8259,13.8419,13.8179,13.8419,386500.0
2014-10-06 15:20:00,17.3,17.31,17.28,17.3,621700.0,13.8419,13.8499,13.8259,13.8419,621700.0
2014-10-06 15:25:00,17.31,17.31,17.29,17.3,524800.0,13.8499,13.8499,13.8339,13.8419,524800.0
2014-10-06 15:30:00,17.3,17.31,17.28,17.31,792100.0,13.8419,13.8499,13.8259,13.8499,792100.0
2014-10-06 15:35:00,17.31,17.33,17.3,17.32,604800.0,13.8499,13.8659,13.8419,13.8579,604800.0
2014-10-06 15:40:00,17.32,17.32,17.3,17.32,581100.0,13.8579,13.8579,13.8419,13.8579,581100.0
2014-10-06 15:45:00,17.31,17.32,17.3,17.31,668500.0,13.8499,13.8579,13.8419,13.8499,668500.0
2014-10-06 15:50:00,17.3,17.31,17.29,17.3,1014700.0,13.8419,13.8499,13.8339,13.8419,1014700.0
2014-10-06 15:55:00,17.3,17.31,17.28,17.28,2496400.0,13.8419,13.8499,13.8259,13.8259,2496400.0
2014-10-07 09:30:00,17.18,17.2,17.12,17.18,2890600.0,13.7459,13.7619,13.6979,13.7459,2890600.0
2014-10-07 09:35:00,17.17,17.19,17.12,17.16,1819900.0,13.7379,13.7539,13.6979,13.7299,1819900.0
2014-10-07 09:40:00,17.16,17.19,17.13,17.14,1534600.0,13.7299,13.7539,13.7059,13.7139,1534600.0
2014-10-07 09:45:00,17.14,17.14,17.11,17.13,2076400.0,13.7139,13.7139,13.6899,13.7059,2076400.0
2014-10-07 09:50:00,17.13,17.13,17.11,17.11,1401400.0,13.7059,13.7059,13.6899,13.6899,1401400.0
2014-10-07 09:55:00,17.12,17.16,17.1,17.16,2135900.0,13.6979,13.7299,13.6819,13.7299,2135900.0
2014-10-07 10:00:00,17.16,17.18,17.13,17.14,1337000.0,13.7299,13.7459,13.7059,13.7139,1337000.0
2014-10-07 10:05:00,17.14,17.17,17.13,17.15,846100.0,13.7139,13.7379,13.7059,13.7219,846100.0
2014-10-07 10:10:00,17.15,17.16,17.1,17.1,1046800.0,13.7219,13.7299,13.6819,13.6819,1046800.0
2014-10-07 10:15:00,17.1,17.14,17.1,17.13,1120400.0,13.6819,13.7139,13.6819,13.7059,1120400.0
2014-10-07 10:20:00,17.14,17.14,17.1,17.11,1084800.0,13.7139,13.7139,13.6819,13.6899,1084800.0
2014-10-07 10:25:00,17.11,17.12,17.1,17.11,561600.0,13.6899,13.6979,13.6819,13.6899,561600.0
2014-10-07 10:30:00,17.11,17.16,17.1,17.14,1576600.0,13.6899,13.7299,13.6819,13.7139,1576600.0
2014-10-07 10:35:00,17.14,17.14,17.12,17.13,643000.0,13.7139,13.7139,13.6979,13.7059,643000.0
2014-10-07 10:40:00,17.12,17.14,17.12,17.12,693900.0,13.6979,13.7139,13.6979,13.6979,693900.0
2014-10-07 10:45:00,17.13,17.15,17.11,17.11,742500.0,13.7059,13.7219,13.6899,13.6899,742500.0
2014-10-07 10:50:00,17.12,17.14,17.11,17.13,500400.0,13.6979,13.7139,13.6899,13.7059,500400.0
2014-10-07 10:55:00,17.13,17.14,17.1,17.1,1326500.0,13.7059,13.7139,13.6819,13.6819,1326500.0
2014-10-07 11:00:00,17.1,17.12,17.09,17.09,1347100.0,13.6819,13.6979,13.6739,13.6739,1347100.0
2014-10-07 11:05:00,17.1,17.12,17.09,17.11,648600.0,13.6819,13.6979,13.6739,13.6899,648600.0
2014-10-07 11:10:00,17.11,17.11,17.06,17.07,1217500.0,13.6899,13.6899,13.6499,13.6579,1217500.0
2014-10-07 11:15:00,17.07,17.07,17.02,17.05,1936500.0,13.6579,13.6579,13.6179,13.6419,1936500.0
2014-10-07 11:20:00,17.05,17.06,17.03,17.04,1184000.0,13.6419,13.6499,13.6259,13.6339,1184000.0
2014-10-07 11:25:00,17.04,17.04,17.01,17.02,1075900.0,13.6339,13.6339,13.6099,13.6179,1075900.0
2014-10-07 11:30:00,17.02,17.04,17.01,17.03,1268100.0,13.6179,13.6339,13.6099,13.6259,1268100.0
2014-10-07 11:35:00,17.03,17.04,17.01,17.03,674800.0,13.6259,13.6339,13.6099,13.6259,674800.0
2014-10-07 11:40:00,17.03,17.07,17.02,17.06,931300.0,13.6259,13.6579,13.6179,13.6499,931300.0
2014-10-07 11:45:00,17.06,17.07,17.05,17.06,861000.0,13.6499,13.6579,13.6419,13.6499,861000.0
2014-10-07 11:50:00,17.06,17.09,17.06,17.09,737100.0,13.6499,13.6739,13.6499,13.6739,737100.0
2014-10-07 11:55:00,17.08,17.09,17.06,17.07,545100.0,13.6659,13.6739,13.6499,13.6579,545100.0
2014-10-07 12:00:00,17.06,17.07,17.06,17.07,219600.0,13.6499,13.6579,13.6499,13.6579,219600.0
2014-10-07 12:05:00,17.07,17.09,17.06,17.09,809200.0,13.6579,13.6739,13.6499,13.6739,809200.0
2014-10-07 12:10:00,17.08,17.13,17.08,17.13,1032700.0,13.6659,13.7059,13.6659,13.7059,1032700.0
2014-10-07 12:15:00,17.13,17.13,17.11,17.13,677000.0,13.7059,13.7059,13.6899,13.7059,677000.0
2014-10-07 12:20:00,17.13,17.13,17.09,17.11,894000.0,13.7059,13.7059,13.6739,13.6899,894000.0
2014-10-07 12:25:00,17.11,17.13,17.09,17.13,718900.0,13.6899,13.7059,13.6739,13.7059,718900.0
2014-10-07 12:30:00,17.12,17.15,17.12,17.13,881300.0,13.6979,13.7219,13.6979,13.7059,881300.0
2014-10-07 12:35:00,17.13,17.13,17.11,17.12,294400.0,13.7059,13.7059,13.6899,13.6979,294400.0
2014-10-07 12:40:00,17.13,17.13,17.11,17.12,460400.0,13.7059,13.7059,13.6899,13.6979,460400.0
2014-10-07 12:45:00,17.12,17.13,17.06,17.07,846300.0,13.6979,13.7059,13.6499,13.6579,846300.0
2014-10-07 12:50:00,17.06,17.07,17.05,17.05,565600.0,13.6499,13.6579,13.6419,13.6419,565600.0
2014-10-07 12:55:00,17.06,17.08,17.05,17.07,950800.0,13.6499,13.6659,13.6419,13.6579,950800.0
2014-10-07 13:00:00,17.07,17.07,17.05,17.06,1082900.0,13.6579,13.6579,13.6419,13.6499,1082900.0
2014-10-07 13:05:00,17.06,17.06,17.04,17.04,674000.0,13.6499,13.6499,13.6339,13.6339,674000.0
2014-10-07 13:10:00,17.05,17.05,17.03,17.05,1138300.0,13.6419,13.6419,13.6259,13.6419,1138300.0
2014-10-07 13:15:00,17.05,17.07,17.04,17.06,474300.0,13.6419,13.6579,13.6339,13.6499,474300.0
2014-10-07 13:20:00,17.05,17.07,17.05,17.07,560300.0,13.6419,13.6579,13.6419,13.6579,560300.0
2014-10-07 13:25:00,17.06,17.09,17.05,17.09,591600.0,13.6499,13.6739,13.6419,13.6739,591600.0
2014-10-07 13:30:00,17.08,17.09,17.06,17.08,400000.0,13.6659,13.6739,13.6499,13.6659,400000.0
2014-10-07 13:35:00,17.07,17.08,17.05,17.06,512600.0,13.6579,13.6659,13.6419,13.6499,512600.0
2014-10-07 13:40:00,17.06,17.06,17.05,17.05,228100.0,13.6499,13.6499,13.6419,13.6419,228100.0
2014-10-07 13:45:00,17.05,17.06,17.03,17.04,698400.0,13.6419,13.6499,13.6259,13.6339,698400.0
2014-10-07 13:50:00,17.04,17.06,17.03,17.05,1288300.0,13.6339,13.6499,13.6259,13.6419,1288300.0
2014-10-07 13:55:00,17.05,17.05,17.03,17.04,671800.0,13.6419,13.6419,13.6259,13.6339,671800.0
2014-10-07 14:00:00,17.04,17.04,17.01,17.03,1074600.0,13.6339,13.6339,13.6099,13.6259,1074600.0
2014-10-07 14:05:00,17.02,17.03,17.02,17.02,511300.0,13.6179,13.6259,13.6179,13.6179,511300.0
2014-10-07 14:10:00,17.02,17.04,17.02,17.04,846000.0,13.6179,13.6339,13.6179,13.6339,846000.0
2014-10-07 14:15:00,17.04,17.04,17.02,17.02,805800.0,13.6339,13.6339,13.6179,13.6179,805800.0
2014-10-07 14:20:00,17.03,17.03,17.0,17.0,1315100.0,13.6259,13.6259,13.6019,13.6019,1315100.0
2014-10-07 14:25:00,17.01,17.01,17.0,17.01,1061400.0,13.6099,13.6099,13.6019,13.6099,1061400.0
2014-10-07 14:30:00,17.01,17.01,16.98,17.0,2499500.0,13.6099,13.6099,13.5859,13.6019,2499500.0
2014-10-07 14:35:00,17.01,17.03,17.0,17.01,1023500.0,13.6099,13.6259,13.6019,13.6099,1023500.0
2014-10-07 14:40:00,17.02,17.02,17.0,17.01,880000.0,13.6179,13.6179,13.6019,13.6099,880000.0
2014-10-07 14:45:00,17.01,17.02,17.0,17.02,586900.0,13.6099,13.6179,13.6019,13.6179,586900.0
2014-10-07 14:50:00,17.02,17.02,17.0,17.0,447100.0,13.6179,13.6179,13.6019,13.6019,447100.0
2014-10-07 14:55:00,17.01,17.02,16.99,16.99,1147500.0,13.6099,13.6179,13.5939,13.5939,1147500.0
2014-10-07 15:00:00,16.99,17.01,16.98,17.0,1126500.0,13.5939,13.6099,13.5859,13.6019,1126500.0
2014-10-07 15:05:00,16.99,17.0,16.96,16.97,992200.0,13.5939,13.6019,13.5699,13.5779,992200.0
2014-10-07 15:10:00,16.97,16.98,16.95,16.96,1330400.0,13.5779,13.5859,13.5619,13.5699,1330400.0
2014-10-07 15:15:00,16.96,16.96,16.92,16.93,1709900.0,13.5699,13.5699,13.5379,13.5459,1709900.0
2014-10-07 15:20:00,16.93,16.94,16.92,16.93,1294500.0,13.5459,13.5539,13.5379,13.5459,1294500.0
2014-10-07 15:25:00,16.94,16.95,16.93,16.95,1000400.0,13.5539,13.5619,13.5459,13.5619,1000400.0
2014-10-07 15:30:00,16.95,16.96,16.94,16.96,927300.0,13.5619,13.5699,13.5539,13.5699,927300.0
2014-10-07 15:35:00,16.96,16.96,16.92,16.93,2066400.0,13.5699,13.5699,13.5379,13.5459,2066400.0
2014-10-07 15:40:00,16.93,16.94,16.92,16.93,1232300.0,13.5459,13.5539,13.5379,13.5459,1232300.0
2014-10-07 15:45:00,16.93,16.94,16.92,16.92,1622100.0,13.5459,13.5539,13.5379,13.5379,1622100.0
2014-10-07 15:50:00,16.93,16.93,16.9,16.92,2459000.0,13.5459,13.5459,13.5219,13.5379,2459000.0
2014-10-07 15:55:00,16.91,16.92,16.88,16.88,4532400.0,13.5299,13.5379,13.5058,13.5058,4532400.0
2014-10-08 09:30:00,16.88,16.94,16.86,16.88,2708900.0,13.5058,13.5539,13.4898,13.5058,2708900.0
2014-10-08 09:35:00,16.89,16.89,16.83,16.87,3008500.0,13.5138,13.5138,13.4658,13.4978,3008500.0
2014-10-08 09:40:00,16.87,16.94,16.86,16.94,1200400.0,13.4978,13.5539,13.4898,13.5539,1200400.0
2014-10-08 09:45:00,16.93,16.94,16.9,16.92,1402800.0,13.5459,13.5539,13.5219,13.5379,1402800.0
2014-10-08 09:50:00,16.93,16.93,16.85,16.87,1918600.0,13.5459,13.5459,13.4818,13.4978,1918600.0
2014-10-08 09:55:00,16.87,16.88,16.85,16.86,1490300.0,13.4978,13.5058,13.4818,13.4898,1490300.0
2014-10-08 10:00:00,16.86,16.87,16.79,16.8,1999700.0,13.4898,13.4978,13.4338,13.4418,1999700.0
2014-10-08 10:05:00,16.8,16.84,16.76,16.82,1827000.0,13.4418,13.4738,13.4098,13.4578,1827000.0
2014-10-08 10:10:00,16.81,16.88,16.81,16.87,1568500.0,13.4498,13.5058,13.4498,13.4978,1568500.0
2014-10-08 10:15:00,16.87,16.87,16.81,16.81,820600.0,13.4978,13.4978,13.4498,13.4498,820600.0
2014-10-08 10:20:00,16.82,16.82,16.76,16.76,1586800.0,13.4578,13.4578,13.4098,13.4098,1586800.0
2014-10-08 10:25:00,16.76,16.82,16.75,16.8,2190200.0,13.4098,13.4578,13.4018,13.4418,2190200.0
2014-10-08 10:30:00,16.8,16.84,16.77,16.79,1731900.0,13.4418,13.4738,13.4178,13.4338,1731900.0
2014-10-08 10:35:00,16.79,16.8,16.75,16.78,2515500.0,13.4338,13.4418,13.4018,13.4258,2515500.0
2014-10-08 10:40:00,16.77,16.78,16.73,16.76,1865600.0,13.4178,13.4258,13.3858,13.4098,1865600.0
2014-10-08 10:45:00,16.77,16.79,16.73,16.77,1249500.0,13.4178,13.4338,13.3858,13.4178,1249500.0
2014-10-08 10:50:00,16.78,16.78,16.75,16.76,961000.0,13.4258,13.4258,13.4018,13.4098,961000.0
2014-10-08 10:55:00,16.76,16.78,16.74,16.75,1076000.0,13.4098,13.4258,13.3938,13.4018,1076000.0
2014-10-08 11:00:00,16.75,16.76,16.72,16.73,1379300.0,13.4018,13.4098,13.3778,13.3858,1379300.0
2014-10-08 11:05:00,16.72,16.76,16.72,16.76,1249400.0,13.3778,13.4098,13.3778,13.4098,1249400.0
2014-10-08 11:10:00,16.76,16.77,16.74,16.76,991000.0,13.4098,13.4178,13.3938,13.4098,991000.0
2014-10-08 11:15:00,16.76,16.76,16.73,16.74,1127300.0,13.4098,13.4098,13.3858,13.3938,1127300.0
2014-10-08 11:20:00,16.73,16.79,16.72,16.79,1131300.0,13.3858,13.4338,13.3778,13.4338,1131300.0
2014-10-08 11:25:00,16.79,16.83,16.77,16.82,1225400.0,13.4338,13.4658,13.4178,13.4578,1225400.0
2014-10-08 11:30:00,16.82,16.85,16.8,16.83,948300.0,13.4578,13.4818,13.4418,13.4658,948300.0
2014-10-08 11:35:00,16.83,16.84,16.79,16.79,1082300.0,13.4658,13.4738,13.4338,13.4338,1082300.0
2014-10-08 11:40:00,16.79,16.81,16.78,16.8,514000.0,13.4338,13.4498,13.4258,13.4418,514000.0
2014-10-08 11:45:00,16.8,16.81,16.77,16.78,497100.0,13.4418,13.4498,13.4178,13.4258,497100.0
2014-10-08 11:50:00,16.78,16.8,16.76,16.79,853000.0,13.4258,13.4418,13.4098,13.4338,853000.0
2014-10-08 11:55:00,16.79,16.82,16.77,16.8,612600.0,13.4338,13.4578,13.4178,13.4418,612600.0
2014-10-08 12:00:00,16.8,16.85,16.79,16.83,1192500.0,13.4418,13.4818,13.4338,13.4658,1192500.0
2014-10-08 12:05:00,16.83,16.84,16.81,16.81,409700.0,13.4658,13.4738,13.4498,13.4498,409700.0
2014-10-08 12:10:00,16.81,16.84,16.8,16.84,573400.0,13.4498,13.4738,13.4418,13.4738,573400.0
2014-10-08 12:15:00,16.84,16.85,16.81,16.84,542600.0,13.4738,13.4818,13.4498,13.4738,542600.0
2014-10-08 12:20:00,16.83,16.84,16.82,16.82,685300.0,13.4658,13.4738,13.4578,13.4578,685300.0
2014-10-08 12:25:00,16.82,16.83,16.8,16.81,620000.0,13.4578,13.4658,13.4418,13.4498,620000.0
2014-10-08 12:30:00,16.81,16.81,16.79,16.8,616300.0,13.4498,13.4498,13.4338,13.4418,616300.0
2014-10-08 12:35:00,16.8,16.84,16.79,16.82,869900.0,13.4418,13.4738,13.4338,13.4578,869900.0
2014-10-08 12:40:00,16.82,16.83,16.8,16.82,473400.0,13.4578,13.4658,13.4418,13.4578,473400.0
2014-10-08 12:45:00,16.82,16.82,16.79,16.8,605200.0,13.4578,13.4578,13.4338,13.4418,605200.0
2014-10-08 12:50:00,16.8,16.81,16.79,16.8,271700.0,13.4418,13.4498,13.4338,13.4418,271700.0
2014-10-08 12:55:00,16.79,16.81,16.79,16.8,339200.0,13.4338,13.4498,13.4338,13.4418,339200.0
2014-10-08 13:00:00,16.81,16.85,16.79,16.85,687900.0,13.4498,13.4818,13.4338,13.4818,687900.0
2014-10-08 13:05:00,16.85,16.86,16.84,16.85,762500.0,13.4818,13.4898,13.4738,13.4818,762500.0
2014-10-08 13:10:00,16.84,16.88,16.84,16.88,529300.0,13.4738,13.5058,13.4738,13.5058,529300.0
2014-10-08 13:15:00,16.88,16.91,16.87,16.89,559200.0,13.5058,13.5299,13.4978,13.5138,559200.0
2014-10-08 13:20:00,16.89,16.92,16.87,16.89,775200.0,13.5138,13.5379,13.4978,13.5138,775200.0
2014-10-08 13:25:00,16.89,16.9,16.88,16.89,332200.0,13.5138,13.5219,13.5058,13.5138,332200.0
2014-10-08 13:30:00,16.89,16.9,16.87,16.89,699300.0,13.5138,13.5219,13.4978,13.5138,699300.0
2014-10-08 13:35:00,16.89,16.9,16.87,16.89,300200.0,13.5138,13.5219,13.4978,13.5138,300200.0
2014-10-08 13:40:00,16.89,16.9,16.88,16.88,547600.0,13.5138,13.5219,13.5058,13.5058,547600.0
2014-10-08 13:45:00,16.88,16.94,16.88,16.92,985900.0,13.5058,13.5539,13.5058,13.5379,985900.0
2014-10-08 13:50:00,16.93,16.93,16.91,16.93,433800.0,13.5459,13.5459,13.5299,13.5459,433800.0
2014-10-08 13:55:00,16.93,16.94,16.92,16.93,825700.0,13.5459,13.5539,13.5379,13.5459,825700.0
2014-10-08 14:00:00,16.93,16.99,16.92,16.95,2647500.0,13.5459,13.5939,13.5379,13.5619,2647500.0
2014-10-08 14:05:00,16.95,16.99,16.93,16.98,1127500.0,13.5619,13.5939,13.5459,13.5859,1127500.0
2014-10-08 14:10:00,16.98,17.02,16.98,16.98,1735200.0,13.5859,13.6179,13.5859,13.5859,1735200.0
2014-10-08 14:15:00,16.98,17.0,16.97,17.0,1172500.0,13.5859,13.6019,13.5779,13.6019,1172500.0
2014-10-08 14:20:00,17.0,17.04,17.0,17.02,1296700.0,13.6019,13.6339,13.6019,13.6179,1296700.0
2014-10-08 14:25:00,17.03,17.05,16.99,17.01,2446100.0,13.6259,13.6419,13.5939,13.6099,2446100.0
2014-10-08 14:30:00,17.01,17.05,17.01,17.02,2156700.0,13.6099,13.6419,13.6099,13.6179,2156700.0
2014-10-08 14:35:00,17.02,17.03,17.0,17.0,1120100.0,13.6179,13.6259,13.6019,13.6019,1120100.0
2014-10-08 14:40:00,17.01,17.02,16.99,16.99,948600.0,13.6099,13.6179,13.5939,13.5939,948600.0
2014-10-08 14:45:00,16.99,17.01,16.99,16.99,1008000.0,13.5939,13.6099,13.5939,13.5939,1008000.0
2014-10-08 14:50:00,16.99,17.01,16.97,16.99,660600.0,13.5939,13.6099,13.5779,13.5939,660600.0
2014-10-08 14:55:00,16.98,17.0,16.96,17.0,857500.0,13.5859,13.6019,13.5699,13.6019,857500.0
2014-10-08 15:00:00,17.0,17.01,16.99,17.01,942000.0,13.6019,13.6099,13.5939,13.6099,942000.0
2014-10-08 15:05:00,17.0,17.03,17.0,17.03,1278800.0,13.6019,13.6259,13.6019,13.6259,1278800.0
2014-10-08 15:10:00,17.03,17.03,17.01,17.03,452300.0,13.6259,13.6259,13.6099,13.6259,452300.0
2014-10-08 15:15:00,17.02,17.04,17.01,17.01,537100.0,13.6179,13.6339,13.6099,13.6099,537100.0
2014-10-08 15:20:00,17.01,17.06,17.01,17.06,1517500.0,13.6099,13.6499,13.6099,13.6499,1517500.0
2014-10-08 15:25:00,17.06,17.07,17.05,17.06,1500600.0,13.6499,13.6579,13.6419,13.6499,1500600.0
2014-10-08 15:30:00,17.06,17.07,17.04,17.07,1266400.0,13.6499,13.6579,13.6339,13.6579,1266400.0
2014-10-08 15:35:00,17.07,17.09,17.06,17.07,1662100.0,13.6579,13.6739,13.6499,13.6579,1662100.0
2014-10-08 15:40:00,17.07,17.12,17.07,17.1,2046100.0,13.6579,13.6979,13.6579,13.6819,2046100.0
2014-10-08 15:45:00,17.1,17.11,17.09,17.11,1452800.0,13.6819,13.6899,13.6739,13.6899,1452800.0
2014-10-08 15:50:00,17.11,17.12,17.09,17.1,2006300.0,13.6899,13.6979,13.6739,13.6819,2006300.0
2014-10-08 15:55:00,17.1,17.12,17.09,17.11,3131600.0,13.6819,13.6979,13.6739,13.6899,3131600.0
2014-10-09 09:30:00,17.04,17.11,17.0,17.01,2726800.0,13.6339,13.6899,13.6019,13.6099,2726800.0
2014-10-09 09:35:00,17.01,17.01,16.92,16.93,2868500.0,13.6099,13.6099,13.5379,13.5459,2868500.0
2014-10-09 09:40:00,16.93,16.97,16.93,16.95,2086900.0,13.5459,13.5779,13.5459,13.5619,2086900.0
2014-10-09 09:45:00,16.94,16.95,16.91,16.93,1642000.0,13.5539,13.5619,13.5299,13.5459,1642000.0
2014-10-09 09:50:00,16.93,16.93,16.91,16.91,1192900.0,13.5459,13.5459,13.5299,13.5299,1192900.0
2014-10-09 09:55:00,16.92,16.92,16.87,16.91,1602200.0,13.5379,13.5379,13.4978,13.5299,1602200.0
2014-10-09 10:00:00,16.91,16.94,16.9,16.93,1278700.0,13.5299,13.5539,13.5219,13.5459,1278700.0
2014-10-09 10:05:00,16.93,16.94,16.89,16.9,1351700.0,13.5459,13.5539,13.5138,13.5219,1351700.0
2014-10-09 10:10:00,16.9,16.91,16.87,16.89,1065400.0,13.5219,13.5299,13.4978,13.5138,1065400.0
2014-10-09 10:15:00,16.89,16.93,16.89,16.9,1214500.0,13.5138,13.5459,13.5138,13.5219,1214500.0
2014-10-09 10:20:00,16.9,16.92,16.89,16.89,931700.0,13.5219,13.5379,13.5138,13.5138,931700.0
2014-10-09 10:25:00,16.89,16.91,16.87,16.89,1336300.0,13.5138,13.5299,13.4978,13.5138,1336300.0
2014-10-09 10:30:00,16.88,16.89,16.85,16.86,2246700.0,13.5058,13.5138,13.4818,13.4898,2246700.0
2014-10-09 10:35:00,16.86,16.88,16.84,16.85,1798300.0,13.4898,13.5058,13.4738,13.4818,1798300.0
2014-10-09 10:40:00,16.85,16.86,16.83,16.85,1566300.0,13.4818,13.4898,13.4658,13.4818,1566300.0
2014-10-09 10:45:00,16.85,16.89,16.85,16.89,845800.0,13.4818,13.5138,13.4818,13.5138,845800.0
2014-10-09 10:50:00,16.89,16.89,16.85,16.85,1098000.0,13.5138,13.5138,13.4818,13.4818,1098000.0
2014-10-09 10:55:00,16.86,16.89,16.85,16.88,850300.0,13.4898,13.5138,13.4818,13.5058,850300.0
2014-10-09 11:00:00,16.88,16.89,16.82,16.82,2122300.0,13.5058,13.5138,13.4578,13.4578,2122300.0
2014-10-09 11:05:00,16.82,16.88,16.82,16.88,1255700.0,13.4578,13.5058,13.4578,13.5058,1255700.0
2014-10-09 11:10:00,16.88,16.92,16.86,16.89,1178500.0,13.5058,13.5379,13.4898,13.5138,1178500.0
2014-10-09 11:15:00,16.9,16.92,16.88,16.9,991700.0,13.5219,13.5379,13.5058,13.5219,991700.0
2014-10-09 11:20:00,16.89,16.93,16.89,16.91,1045400.0,13.5138,13.5459,13.5138,13.5299,1045400.0
2014-10-09 11:25:00,16.91,16.92,16.89,16.91,561100.0,13.5299,13.5379,13.5138,13.5299,561100.0
2014-10-09 11:30:00,16.91,16.92,16.88,16.88,705600.0,13.5299,13.5379,13.5058,13.5058,705600.0
2014-10-09 11:35:00,16.88,16.88,16.84,16.84,757100.0,13.5058,13.5058,13.4738,13.4738,757100.0
2014-10-09 11:40:00,16.85,16.85,16.81,16.82,1092700.0,13.4818,13.4818,13.4498,13.4578,1092700.0
2014-10-09 11:45:00,16.81,16.82,16.8,16.81,1218300.0,13.4498,13.4578,13.4418,13.4498,1218300.0
2014-10-09 11:50:00,16.8,16.83,16.8,16.8,1484900.0,13.4418,13.4658,13.4418,13.4418,1484900.0
2014-10-09 11:55:00,16.8,16.82,16.78,16.81,1378800.0,13.4418,13.4578,13.4258,13.4498,1378800.0
2014-10-09 12:00:00,16.82,16.84,16.8,16.83,924800.0,13.4578,13.4738,13.4418,13.4658,924800.0
2014-10-09 12:05:00,16.83,16.84,16.81,16.81,605000.0,13.4658,13.4738,13.4498,13.4498,605000.0
2014-10-09 12:10:00,16.81,16.83,16.79,16.8,878700.0,13.4498,13.4658,13.4338,13.4418,878700.0
2014-10-09 12:15:00,16.79,16.81,16.75,16.78,1990400.0,13.4338,13.4498,13.4018,13.4258,1990400.0
2014-10-09 12:20:00,16.77,16.78,16.75,16.77,1605900.0,13.4178,13.4258,13.4018,13.4178,1605900.0
2014-10-09 12:25:00,16.78,16.78,16.74,16.75,2209000.0,13.4258,13.4258,13.3938,13.4018,2209000.0
2014-10-09 12:30:00,16.76,16.76,16.71,16.73,1655000.0,13.4098,13.4098,13.3698,13.3858,1655000.0
2014-10-09 12:35:00,16.73,16.76,16.73,16.73,961900.0,13.3858,13.4098,13.3858,13.3858,961900.0
2014-10-09 12:40:00,16.73,16.78,16.72,16.77,938800.0,13.3858,13.4258,13.3778,13.4178,938800.0
2014-10-09 12:45:00,16.78,16.78,16.75,16.78,678800.0,13.4258,13.4258,13.4018,13.4258,678800.0
2014-10-09 12:50:00,16.78,16.79,16.76,16.77,803300.0,13.4258,13.4338,13.4098,13.4178,803300.0
2014-10-09 12:55:00,16.77,16.79,16.75,16.77,903200.0,13.4178,13.4338,13.4018,13.4178,903200.0
2014-10-09 13:00:00,16.78,16.78,16.74,16.74,920000.0,13.4258,13.4258,13.3938,13.3938,920000.0
2014-10-09 13:05:00,16.74,16.76,16.73,16.75,1500600.0,13.3938,13.4098,13.3858,13.4018,1500600.0
2014-10-09 13:10:00,16.75,16.75,16.72,16.73,2027500.0,13.4018,13.4018,13.3778,13.3858,2027500.0
2014-10-09 13:15:00,16.73,16.75,16.69,16.73,2617800.0,13.3858,13.4018,13.3538,13.3858,2617800.0
2014-10-09 13:20:00,16.73,16.77,16.73,16.76,722800.0,13.3858,13.4178,13.3858,13.4098,722800.0
2014-10-09 13:25:00,16.76,16.77,16.73,16.73,595700.0,13.4098,13.4178,13.3858,13.3858,595700.0
2014-10-09 13:30:00,16.74,16.77,16.72,16.77,747100.0,13.3938,13.4178,13.3778,13.4178,747100.0
2014-10-09 13:35:00,16.77,16.8,16.76,16.79,990700.0,13.4178,13.4418,13.4098,13.4338,990700.0
2014-10-09 13:40:00,16.79,16.79,16.75,16.76,721800.0,13.4338,13.4338,13.4018,13.4098,721800.0
2014-10-09 13:45:00,16.76,16.76,16.72,16.73,1275000.0,13.4098,13.4098,13.3778,13.3858,1275000.0
2014-10-09 13:50:00,16.73,16.74,16.66,16.67,2094700.0,13.3858,13.3938,13.3298,13.3378,2094700.0
2014-10-09 13:55:00,16.68,16.71,16.67,16.69,1076900.0,13.3458,13.3698,13.3378,13.3538,1076900.0
2014-10-09 14:00:00,16.69,16.69,16.64,16.65,1759900.0,13.3538,13.3538,13.3138,13.3218,1759900.0
2014-10-09 14:05:00,16.64,16.67,16.63,16.66,1436800.0,13.3138,13.3378,13.3058,13.3298,1436800.0
2014-10-09 14:10:00,16.66,16.66,16.62,16.63,911600.0,13.3298,13.3298,13.2978,13.3058,911600.0
2014-10-09 14:15:00,16.63,16.65,16.6,16.61,1675300.0,13.3058,13.3218,13.2818,13.2898,1675300.0
2014-10-09 14:20:00,16.61,16.62,16.58,16.58,1554800.0,13.2898,13.2978,13.2658,13.2658,1554800.0
2014-10-09 14:25:00,16.58,16.61,16.56,16.57,2367300.0,13.2658,13.2898,13.2498,13.2578,2367300.0
2014-10-09 14:30:00,16.57,16.59,16.55,16.58,1850300.0,13.2578,13.2738,13.2418,13.2658,1850300.0
2014-10-09 14:35:00,16.58,16.66,16.58,16.64,1206900.0,13.2658,13.3298,13.2658,13.3138,1206900.0
2014-10-09 14:40:00,16.64,16.66,16.62,16.66,1075900.0,13.3138,13.3298,13.2978,13.3298,1075900.0
2014-10-09 14:45:00,16.66,16.66,16.63,16.64,1680600.0,13.3298,13.3298,13.3058,13.3138,1680600.0
2014-10-09 14:50:00,16.64,16.7,16.64,16.7,1185500.0,13.3138,13.3618,13.3138,13.3618,1185500.0
2014-10-09 14:55:00,16.7,16.7,16.66,16.67,1485000.0,13.3618,13.3618,13.3298,13.3378,1485000.0
2014-10-09 15:00:00,16.68,16.71,16.67,16.71,1221000.0,13.3458,13.3698,13.3378,13.3698,1221000.0
2014-10-09 15:05:00,16.7,16.72,16.66,16.66,1382500.0,13.3618,13.3778,13.3298,13.3298,1382500.0
2014-10-09 15:10:00,16.66,16.71,16.66,16.68,1247900.0,13.3298,13.3698,13.3298,13.3458,1247900.0
2014-10-09 15:15:00,16.68,16.71,16.66,16.7,1461700.0,13.3458,13.3698,13.3298,13.3618,1461700.0
2014-10-09 15:20:00,16.7,16.7,16.66,16.68,1389600.0,13.3618,13.3618,13.3298,13.3458,1389600.0
2014-10-09 15:25:00,16.68,16.7,16.67,16.7,1294300.0,13.3458,13.3618,13.3378,13.3618,1294300.0
2014-10-09 15:30:00,16.7,16.75,16.69,16.73,2070200.0,13.3618,13.4018,13.3538,13.3858,2070200.0
2014-10-09 15:35:00,16.73,16.74,16.69,16.71,1456100.0,13.3858,13.3938,13.3538,13.3698,1456100.0
2014-10-09 15:40:00,16.71,16.71,16.65,16.66,1551500.0,13.3698,13.3698,13.3218,13.3298,1551500.0
2014-10-09 15:45:00,16.66,16.67,16.61,16.61,2474700.0,13.3298,13.3378,13.2898,13.2898,2474700.0
2014-10-09 15:50:00,16.62,16.63,16.6,16.63,2243100.0,13.2978,13.3058,13.2818,13.3058,2243100.0
2014-10-09 15:55:00,16.63,16.64,16.59,16.59,5140600.0,13.3058,13.3138,13.2738,13.2738,5140600.0
2014-10-10 09:30:00,16.52,16.58,16.5,16.51,5124000.0,13.2178,13.2658,13.2018,13.2098,5124000.0
2014-10-10 09:35:00,16.51,16.69,16.51,16.67,3128100.0,13.2098,13.3538,13.2098,13.3378,3128100.0
2014-10-10 09:40:00,16.66,16.71,16.63,16.7,2006600.0,13.3298,13.3698,13.3058,13.3618,2006600.0
2014-10-10 09:45:00,16.71,16.74,16.68,16.69,2255600.0,13.3698,13.3938,13.3458,13.3538,2255600.0
2014-10-10 09:50:00,16.69,16.71,16.63,16.64,1961300.0,13.3538,13.3698,13.3058,13.3138,1961300.0
2014-10-10 09:55:00,16.65,16.75,16.64,16.7,2195700.0,13.3218,13.4018,13.3138,13.3618,2195700.0
2014-10-10 10:00:00,16.71,16.73,16.66,16.66,1695800.0,13.3698,13.3858,13.3298,13.3298,1695800.0
2014-10-10 10:05:00,16.67,16.67,16.54,16.54,2704500.0,13.3378,13.3378,13.2338,13.2338,2704500.0
2014-10-10 10:10:00,16.54,16.6,16.51,16.52,1384900.0,13.2338,13.2818,13.2098,13.2178,1384900.0
2014-10-10 10:15:00,16.51,16.55,16.5,16.52,2208900.0,13.2098,13.2418,13.2018,13.2178,2208900.0
2014-10-10 10:20:00,16.52,16.52,16.47,16.47,2102600.0,13.2178,13.2178,13.1778,13.1778,2102600.0
2014-10-10 10:25:00,16.47,16.48,16.37,16.37,4263500.0,13.1778,13.1858,13.0978,13.0978,4263500.0
2014-10-10 10:30:00,16.37,16.47,16.36,16.46,3358800.0,13.0978,13.1778,13.0898,13.1698,3358800.0
2014-10-10 10:35:00,16.46,16.57,16.45,16.54,1988100.0,13.1698,13.2578,13.1618,13.2338,1988100.0
2014-10-10 10:40:00,16.55,16.59,16.49,16.59,1385200.0,13.2418,13.2738,13.1938,13.2738,1385200.0
2014-10-10 10:45:00,16.58,16.59,16.52,16.57,1519100.0,13.2658,13.2738,13.2178,13.2578,1519100.0
2014-10-10 10:50:00,16.57,16.64,16.55,16.59,1663600.0,13.2578,13.3138,13.2418,13.2738,1663600.0
2014-10-10 10:55:00,16.58,16.62,16.57,16.59,1020500.0,13.2658,13.2978,13.2578,13.2738,1020500.0
2014-10-10 11:00:00,16.6,16.67,16.6,16.66,1961600.0,13.2818,13.3378,13.2818,13.3298,1961600.0
2014-10-10 11:05:00,16.66,16.67,16.62,16.64,1101100.0,13.3298,13.3378,13.2978,13.3138,1101100.0
2014-10-10 11:10:00,16.64,16.65,16.56,16.57,1207300.0,13.3138,13.3218,13.2498,13.2578,1207300.0
2014-10-10 11:15:00,16.57,16.58,16.51,16.53,1370900.0,13.2578,13.2658,13.2098,13.2258,1370900.0
2014-10-10 11:20:00,16.53,16.58,16.52,16.54,1729700.0,13.2258,13.2658,13.2178,13.2338,1729700.0
2014-10-10 11:25:00,16.54,16.57,16.51,16.53,696200.0,13.2338,13.2578,13.2098,13.2258,696200.0
2014-10-10 11:30:00,16.53,16.55,16.51,16.51,798500.0,13.2258,13.2418,13.2098,13.2098,798500.0
2014-10-10 11:35:00,16.51,16.54,16.51,16.53,528300.0,13.2098,13.2338,13.2098,13.2258,528300.0
2014-10-10 11:40:00,16.52,16.55,16.49,16.54,1140900.0,13.2178,13.2418,13.1938,13.2338,1140900.0
2014-10-10 11:45:00,16.55,16.63,16.54,16.62,1037300.0,13.2418,13.3058,13.2338,13.2978,1037300.0
2014-10-10 11:50:00,16.63,16.65,16.62,16.62,879400.0,13.3058,13.3218,13.2978,13.2978,879400.0
2014-10-10 11:55:00,16.62,16.63,16.59,16.61,915400.0,13.2978,13.3058,13.2738,13.2898,915400.0
2014-10-10 12:00:00,16.61,16.73,16.6,16.72,1977600.0,13.2898,13.3858,13.2818,13.3778,1977600.0
2014-10-10 12:05:00,16.72,16.74,16.67,16.68,1394600.0,13.3778,13.3938,13.3378,13.3458,1394600.0
2014-10-10 12:10:00,16.68,16.74,16.68,16.73,1012100.0,13.3458,13.3938,13.3458,13.3858,1012100.0
2014-10-10 12:15:00,16.72,16.73,16.67,16.67,882900.0,13.3778,13.3858,13.3378,13.3378,882900.0
2014-10-10 12:20:00,16.67,16.68,16.64,16.66,975300.0,13.3378,13.3458,13.3138,13.3298,975300.0
2014-10-10 12:25:00,16.66,16.72,16.66,16.68,713700.0,13.3298,13.3778,13.3298,13.3458,713700.0
2014-10-10 12:30:00,16.68,16.75,16.68,16.73,1607200.0,13.3458,13.4018,13.3458,13.3858,1607200.0
2014-10-10 12:35:00,16.73,16.74,16.65,16.67,1258100.0,13.3858,13.3938,13.3218,13.3378,1258100.0
2014-10-10 12:40:00,16.67,16.71,16.66,16.69,1362400.0,13.3378,13.3698,13.3298,13.3538,1362400.0
2014-10-10 12:45:00,16.7,16.71,16.68,16.7,494100.0,13.3618,13.3698,13.3458,13.3618,494100.0
2014-10-10 12:50:00,16.71,16.73,16.67,16.7,1044800.0,13.3698,13.3858,13.3378,13.3618,1044800.0
2014-10-10 12:55:00,16.7,16.7,16.67,16.67,623900.0,13.3618,13.3618,13.3378,13.3378,623900.0
2014-10-10 13:00:00,16.67,16.71,16.67,16.68,852900.0,13.3378,13.3698,13.3378,13.3458,852900.0
2014-10-10 13:05:00,16.68,16.71,16.67,16.71,721300.0,13.3458,13.3698,13.3378,13.3698,721300.0
2014-10-10 13:10:00,16.71,16.73,16.7,16.71,1416800.0,13.3698,13.3858,13.3618,13.3698,1416800.0
2014-10-10 13:15:00,16.71,16.72,16.66,16.66,1838200.0,13.3698,13.3778,13.3298,13.3298,1838200.0
2014-10-10 13:20:00,16.66,16.68,16.63,16.66,1388600.0,13.3298,13.3458,13.3058,13.3298,1388600.0
2014-10-10 13:25:00,16.66,16.69,16.65,16.66,1314400.0,13.3298,13.3538,13.3218,13.3298,1314400.0
2014-10-10 13:30:00,16.66,16.7,16.65,16.66,977400.0,13.3298,13.3618,13.3218,13.3298,977400.0
2014-10-10 13:35:00,16.67,16.72,16.66,16.72,842800.0,13.3378,13.3778,13.3298,13.3778,842800.0
2014-10-10 13:40:00,16.71,16.74,16.7,16.73,1142200.0,13.3698,13.3938,13.3618,13.3858,1142200.0
2014-10-10 13:45:00,16.73,16.74,16.7,16.72,833100.0,13.3858,13.3938,13.3618,13.3778,833100.0
2014-10-10 13:50:00,16.72,16.74,16.71,16.73,725200.0,13.3778,13.3938,13.3698,13.3858,725200.0
2014-10-10 13:55:00,16.73,16.76,16.72,16.74,926800.0,13.3858,13.4098,13.3778,13.3938,926800.0
2014-10-10 14:00:00,16.74,16.77,16.73,16.76,616300.0,13.3938,13.4178,13.3858,13.4098,616300.0
2014-10-10 14:05:00,16.76,16.76,16.72,16.73,675000.0,13.4098,13.4098,13.3778,13.3858,675000.0
2014-10-10 14:10:00,16.73,16.74,16.69,16.7,561800.0,13.3858,13.3938,13.3538,13.3618,561800.0
2014-10-10 14:15:00,16.69,16.72,16.66,16.67,683000.0,13.3538,13.3778,13.3298,13.3378,683000.0
2014-10-10 14:20:00,16.67,16.7,16.66,16.7,600900.0,13.3378,13.3618,13.3298,13.3618,600900.0
2014-10-10 14:25:00,16.7,16.71,16.67,16.68,486400.0,13.3618,13.3698,13.3378,13.3458,486400.0
2014-10-10 14:30:00,16.68,16.7,16.67,16.68,481100.0,13.3458,13.3618,13.3378,13.3458,481100.0
2014-10-10 14:35:00,16.67,16.68,16.64,16.64,468800.0,13.3378,13.3458,13.3138,13.3138,468800.0
2014-10-10 14:40:00,16.64,16.66,16.59,16.62,2773100.0,13.3138,13.3298,13.2738,13.2978,2773100.0
2014-10-10 14:45:00,16.62,16.65,16.6,16.61,1201200.0,13.2978,13.3218,13.2818,13.2898,1201200.0
2014-10-10 14:50:00,16.61,16.66,16.61,16.64,848500.0,13.2898,13.3298,13.2898,13.3138,848500.0
2014-10-10 14:55:00,16.64,16.64,16.58,16.59,759000.0,13.3138,13.3138,13.2658,13.2738,759000.0
2014-10-10 15:00:00,16.6,16.6,16.55,16.57,896700.0,13.2818,13.2818,13.2418,13.2578,896700.0
2014-10-10 15:05:00,16.56,16.57,16.52,16.53,739000.0,13.2498,13.2578,13.2178,13.2258,739000.0
2014-10-10 15:10:00,16.53,16.58,16.53,16.55,789700.0,13.2258,13.2658,13.2258,13.2418,789700.0
2014-10-10 15:15:00,16.54,16.54,16.5,16.53,1088600.0,13.2338,13.2338,13.2018,13.2258,1088600.0
2014-10-10 15:20:00,16.53,16.57,16.53,16.54,868300.0,13.2258,13.2578,13.2258,13.2338,868300.0
2014-10-10 15:25:00,16.55,16.55,16.51,16.54,962200.0,13.2418,13.2418,13.2098,13.2338,962200.0
2014-10-10 15:30:00,16.55,16.55,16.5,16.51,1053300.0,13.2418,13.2418,13.2018,13.2098,1053300.0
2014-10-10 15:35:00,16.52,16.54,16.5,16.52,1048700.0,13.2178,13.2338,13.2018,13.2178,1048700.0
2014-10-10 15:40:00,16.52,16.53,16.5,16.5,926000.0,13.2178,13.2258,13.2018,13.2018,926000.0
2014-10-10 15:45:00,16.5,16.51,16.47,16.5,2608500.0,13.2018,13.2098,13.1778,13.2018,2608500.0
2014-10-10 15:50:00,16.5,16.5,16.46,16.48,2836600.0,13.2018,13.2018,13.1698,13.1858,2836600.0
2014-10-10 15:55:00,16.47,16.49,16.46,16.47,4300400.0,13.1778,13.1938,13.1698,13.1778,4300400.0
2014-10-13 09:30:00,16.48,16.58,16.45,16.57,2881400.0,13.1858,13.2658,13.1618,13.2578,2881400.0
2014-10-13 09:35:00,16.57,16.6,16.53,16.59,1539000.0,13.2578,13.2818,13.2258,13.2738,1539000.0
2014-10-13 09:40:00,16.59,16.6,16.51,16.52,1603200.0,13.2738,13.2818,13.2098,13.2178,1603200.0
2014-10-13 09:45:00,16.52,16.54,16.5,16.52,1742600.0,13.2178,13.2338,13.2018,13.2178,1742600.0
2014-10-13 09:50:00,16.52,16.52,16.44,16.48,1676500.0,13.2178,13.2178,13.1538,13.1858,1676500.0
2014-10-13 09:55:00,16.48,16.53,16.42,16.52,1701000.0,13.1858,13.2258,13.1378,13.2178,1701000.0
2014-10-13 10:00:00,16.51,16.55,16.5,16.53,1407200.0,13.2098,13.2418,13.2018,13.2258,1407200.0
2014-10-13 10:05:00,16.52,16.54,16.48,16.48,926800.0,13.2178,13.2338,13.1858,13.1858,926800.0
2014-10-13 10:10:00,16.48,16.51,16.46,16.47,699800.0,13.1858,13.2098,13.1698,13.1778,699800.0
2014-10-13 10:15:00,16.48,16.48,16.41,16.42,1757100.0,13.1858,13.1858,13.1298,13.1378,1757100.0
2014-10-13 10:20:00,16.42,16.46,16.41,16.45,1133400.0,13.1378,13.1698,13.1298,13.1618,1133400.0
2014-10-13 10:25:00,16.45,16.45,16.42,16.43,796700.0,13.1618,13.1618,13.1378,13.1458,796700.0
2014-10-13 10:30:00,16.43,16.49,16.41,16.46,1406200.0,13.1458,13.1938,13.1298,13.1698,1406200.0
2014-10-13 10:35:00,16.46,16.48,16.42,16.48,1289400.0,13.1698,13.1858,13.1378,13.1858,1289400.0
2014-10-13 10:40:00,16.48,16.48,16.43,16.44,1416900.0,13.1858,13.1858,13.1458,13.1538,1416900.0
2014-10-13 10:45:00,16.44,16.5,16.44,16.48,2007200.0,13.1538,13.2018,13.1538,13.1858,2007200.0
2014-10-13 10:50:00,16.48,16.57,16.48,16.56,1828900.0,13.1858,13.2578,13.1858,13.2498,1828900.0
2014-10-13 10:55:00,16.56,16.59,16.55,16.57,2018600.0,13.2498,13.2738,13.2418,13.2578,2018600.0
2014-10-13 11:00:00,16.57,16.65,16.55,16.64,2209600.0,13.2578,13.3218,13.2418,13.3138,2209600.0
2014-10-13 11:05:00,16.65,16.66,16.61,16.62,1573700.0,13.3218,13.3298,13.2898,13.2978,1573700.0
2014-10-13 11:10:00,16.63,16.63,16.59,16.59,1352100.0,13.3058,13.3058,13.2738,13.2738,1352100.0
2014-10-13 11:15:00,16.59,16.61,16.51,16.52,1641100.0,13.2738,13.2898,13.2098,13.2178,1641100.0
2014-10-13 11:20:00,16.52,16.58,16.51,16.58,1205100.0,13.2178,13.2658,13.2098,13.2658,1205100.0
2014-10-13 11:25:00,16.57,16.6,16.55,16.56,878200.0,13.2578,13.2818,13.2418,13.2498,878200.0
2014-10-13 11:30:00,16.55,16.62,16.55,16.59,1441200.0,13.2418,13.2978,13.2418,13.2738,1441200.0
2014-10-13 11:35:00,16.59,16.59,16.56,16.57,1026500.0,13.2738,13.2738,13.2498,13.2578,1026500.0
2014-10-13 11:40:00,16.57,16.6,16.55,16.56,1256200.0,13.2578,13.2818,13.2418,13.2498,1256200.0
2014-10-13 11:45:00,16.57,16.61,16.56,16.6,1511800.0,13.2578,13.2898,13.2498,13.2818,1511800.0
2014-10-13 11:50:00,16.59,16.63,16.58,16.58,699900.0,13.2738,13.3058,13.2658,13.2658,699900.0
2014-10-13 11:55:00,16.58,16.59,16.56,16.57,666700.0,13.2658,13.2738,13.2498,13.2578,666700.0
2014-10-13 12:00:00,16.57,16.59,16.55,16.58,701900.0,13.2578,13.2738,13.2418,13.2658,701900.0
2014-10-13 12:05:00,16.58,16.58,16.55,16.55,548400.0,13.2658,13.2658,13.2418,13.2418,548400.0
2014-10-13 12:10:00,16.55,16.57,16.54,16.55,638000.0,13.2418,13.2578,13.2338,13.2418,638000.0
2014-10-13 12:15:00,16.54,16.57,16.53,16.57,1157900.0,13.2338,13.2578,13.2258,13.2578,1157900.0
2014-10-13 12:20:00,16.57,16.57,16.55,16.56,441500.0,13.2578,13.2578,13.2418,13.2498,441500.0
2014-10-13 12:25:00,16.57,16.58,16.53,16.57,972500.0,13.2578,13.2658,13.2258,13.2578,972500.0
2014-10-13 12:30:00,16.57,16.61,16.57,16.6,939300.0,13.2578,13.2898,13.2578,13.2818,939300.0
2014-10-13 12:35:00,16.6,16.63,16.59,16.6,869300.0,13.2818,13.3058,13.2738,13.2818,869300.0
2014-10-13 12:40:00,16.6,16.62,16.58,16.59,737900.0,13.2818,13.2978,13.2658,13.2738,737900.0
2014-10-13 12:45:00,16.6,16.61,16.57,16.57,460700.0,13.2818,13.2898,13.2578,13.2578,460700.0
2014-10-13 12:50:00,16.57,16.61,16.56,16.6,924300.0,13.2578,13.2898,13.2498,13.2818,924300.0
2014-10-13 12:55:00,16.6,16.63,16.58,16.62,1467300.0,13.2818,13.3058,13.2658,13.2978,1467300.0
2014-10-13 13:00:00,16.62,16.67,16.62,16.66,1066100.0,13.2978,13.3378,13.2978,13.3298,1066100.0
2014-10-13 13:05:00,16.66,16.67,16.64,16.66,816600.0,13.3298,13.3378,13.3138,13.3298,816600.0
2014-10-13 13:10:00,16.66,16.66,16.62,16.64,1098900.0,13.3298,13.3298,13.2978,13.3138,1098900.0
2014-10-13 13:15:00,16.64,16.64,16.58,16.6,862100.0,13.3138,13.3138,13.2658,13.2818,862100.0
2014-10-13 13:20:00,16.6,16.63,16.59,16.61,482500.0,13.2818,13.3058,13.2738,13.2898,482500.0
2014-10-13 13:25:00,16.61,16.64,16.59,16.64,469900.0,13.2898,13.3138,13.2738,13.3138,469900.0
2014-10-13 13:30:00,16.63,16.64,16.61,16.62,369500.0,13.3058,13.3138,13.2898,13.2978,369500.0
2014-10-13 13:35:00,16.63,16.65,16.62,16.62,607600.0,13.3058,13.3218,13.2978,13.2978,607600.0
2014-10-13 13:40:00,16.63,16.65,16.62,16.62,625500.0,13.3058,13.3218,13.2978,13.2978,625500.0
2014-10-13 13:45:00,16.62,16.64,16.59,16.6,427100.0,13.2978,13.3138,13.2738,13.2818,427100.0
2014-10-13 13:50:00,16.61,16.64,16.59,16.61,492500.0,13.2898,13.3138,13.2738,13.2898,492500.0
2014-10-13 13:55:00,16.61,16.62,16.57,16.59,695100.0,13.2898,13.2978,13.2578,13.2738,695100.0
2014-10-13 14:00:00,16.59,16.6,16.55,16.56,578100.0,13.2738,13.2818,13.2418,13.2498,578100.0
2014-10-13 14:05:00,16.56,16.61,16.56,16.6,652100.0,13.2498,13.2898,13.2498,13.2818,652100.0
2014-10-13 14:10:00,16.61,16.61,16.57,16.57,446500.0,13.2898,13.2898,13.2578,13.2578,446500.0
2014-10-13 14:15:00,16.57,16.59,16.57,16.57,584600.0,13.2578,13.2738,13.2578,13.2578,584600.0
2014-10-13 14:20:00,16.57,16.6,16.56,16.59,488600.0,13.2578,13.2818,13.2498,13.2738,488600.0
2014-10-13 14:25:00,16.59,16.61,16.57,16.59,512100.0,13.2738,13.2898,13.2578,13.2738,512100.0
2014-10-13 14:30:00,16.58,16.59,16.55,16.57,363900.0,13.2658,13.2738,13.2418,13.2578,363900.0
2014-10-13 14:35:00,16.57,16.58,16.54,16.56,579400.0,13.2578,13.2658,13.2338,13.2498,579400.0
2014-10-13 14:40:00,16.56,16.57,16.54,16.57,315500.0,13.2498,13.2578,13.2338,13.2578,315500.0
2014-10-13 14:45:00,16.56,16.56,16.54,16.55,391400.0,13.2498,13.2498,13.2338,13.2418,391400.0
2014-10-13 14:50:00,16.55,16.59,16.54,16.55,510900.0,13.2418,13.2738,13.2338,13.2418,510900.0
2014-10-13 14:55:00,16.55,16.55,16.53,16.55,640500.0,13.2418,13.2418,13.2258,13.2418,640500.0
2014-10-13 15:00:00,16.55,16.56,16.54,16.55,510600.0,13.2418,13.2498,13.2338,13.2418,510600.0
2014-10-13 15:05:00,16.54,16.55,16.53,16.54,635400.0,13.2338,13.2418,13.2258,13.2338,635400.0
2014-10-13 15:10:00,16.53,16.56,16.53,16.55,593000.0,13.2258,13.2498,13.2258,13.2418,593000.0
2014-10-13 15:15:00,16.55,16.56,16.52,16.52,508700.0,13.2418,13.2498,13.2178,13.2178,508700.0
2014-10-13 15:20:00,16.53,16.55,16.5,16.52,971200.0,13.2258,13.2418,13.2018,13.2178,971200.0
2014-10-13 15:25:00,16.52,16.54,16.51,16.53,819400.0,13.2178,13.2338,13.2098,13.2258,819400.0
2014-10-13 15:30:00,16.53,16.53,16.45,16.51,3572500.0,13.2258,13.2258,13.1618,13.2098,3572500.0
2014-10-13 15:35:00,16.52,16.54,16.46,16.46,1566100.0,13.2178,13.2338,13.1698,13.1698,1566100.0
2014-10-13 15:40:00,16.46,16.52,16.46,16.48,2211500.0,13.1698,13.2178,13.1698,13.1858,2211500.0
2014-10-13 15:45:00,16.48,16.48,16.42,16.46,2173800.0,13.1858,13.1858,13.1378,13.1698,2173800.0
2014-10-13 15:50:00,16.46,16.48,16.41,16.42,2409200.0,13.1698,13.1858,13.1298,13.1378,2409200.0
2014-10-13 15:55:00,16.43,16.43,16.4,16.4,2978100.0,13.1458,13.1458,13.1218,13.1218,2978100.0
2014-10-14 09:30:00,16.51,16.57,16.47,16.57,3558100.0,13.2098,13.2578,13.1778,13.2578,3558100.0
2014-10-14 09:35:00,16.57,16.63,16.55,16.61,2482700.0,13.2578,13.3058,13.2418,13.2898,2482700.0
2014-10-14 09:40:00,16.61,16.61,16.53,16.59,2115400.0,13.2898,13.2898,13.2258,13.2738,2115400.0
2014-10-14 09:45:00,16.59,16.61,16.53,16.53,2009500.0,13.2738,13.2898,13.2258,13.2258,2009500.0
2014-10-14 09:50:00,16.55,16.55,16.52,16.53,2315100.0,13.2418,13.2418,13.2178,13.2258,2315100.0
2014-10-14 09:55:00,16.54,16.54,16.46,16.48,2684600.0,13.2338,13.2338,13.1698,13.1858,2684600.0
2014-10-14 10:00:00,16.48,16.52,16.45,16.51,2035600.0,13.1858,13.2178,13.1618,13.2098,2035600.0
2014-10-14 10:05:00,16.5,16.52,16.44,16.5,2263200.0,13.2018,13.2178,13.1538,13.2018,2263200.0
2014-10-14 10:10:00,16.51,16.51,16.45,16.46,1494100.0,13.2098,13.2098,13.1618,13.1698,1494100.0
2014-10-14 10:15:00,16.46,16.48,16.41,16.42,1941700.0,13.1698,13.1858,13.1298,13.1378,1941700.0
2014-10-14 10:20:00,16.43,16.46,16.4,16.4,1329800.0,13.1458,13.1698,13.1218,13.1218,1329800.0
2014-10-14 10:25:00,16.41,16.47,16.4,16.45,1177800.0,13.1298,13.1778,13.1218,13.1618,1177800.0
2014-10-14 10:30:00,16.44,16.46,16.42,16.45,1226100.0,13.1538,13.1698,13.1378,13.1618,1226100.0
2014-10-14 10:35:00,16.45,16.5,16.45,16.48,772100.0,13.1618,13.2018,13.1618,13.1858,772100.0
2014-10-14 10:40:00,16.48,16.48,16.44,16.46,933300.0,13.1858,13.1858,13.1538,13.1698,933300.0
2014-10-14 10:45:00,16.47,16.51,16.46,16.51,1288100.0,13.1778,13.2098,13.1698,13.2098,1288100.0
2014-10-14 10:50:00,16.51,16.56,16.51,16.53,1057500.0,13.2098,13.2498,13.2098,13.2258,1057500.0
2014-10-14 10:55:00,16.53,16.54,16.5,16.5,1000300.0,13.2258,13.2338,13.2018,13.2018,1000300.0
2014-10-14 11:00:00,16.5,16.52,16.48,16.52,1057900.0,13.2018,13.2178,13.1858,13.2178,1057900.0
2014-10-14 11:05:00,16.52,16.53,16.5,16.51,736200.0,13.2178,13.2258,13.2018,13.2098,736200.0
2014-10-14 11:10:00,16.52,16.54,16.5,16.54,969700.0,13.2178,13.2338,13.2018,13.2338,969700.0
2014-10-14 11:15:00,16.54,16.57,16.54,16.55,790000.0,13.2338,13.2578,13.2338,13.2418,790000.0
2014-10-14 11:20:00,16.55,16.56,16.52,16.53,642300.0,13.2418,13.2498,13.2178,13.2258,642300.0
2014-10-14 11:25:00,16.52,16.53,16.51,16.52,692400.0,13.2178,13.2258,13.2098,13.2178,692400.0
2014-10-14 11:30:00,16.52,16.53,16.51,16.53,704000.0,13.2178,13.2258,13.2098,13.2258,704000.0
2014-10-14 11:35:00,16.52,16.54,16.52,16.54,399100.0,13.2178,13.2338,13.2178,13.2338,399100.0
2014-10-14 11:40:00,16.54,16.57,16.54,16.57,763300.0,13.2338,13.2578,13.2338,13.2578,763300.0
2014-10-14 11:45:00,16.57,16.57,16.53,16.55,1185500.0,13.2578,13.2578,13.2258,13.2418,1185500.0
2014-10-14 11:50:00,16.55,16.55,16.52,16.52,348500.0,13.2418,13.2418,13.2178,13.2178,348500.0
2014-10-14 11:55:00,16.53,16.55,16.52,16.55,882000.0,13.2258,13.2418,13.2178,13.2418,882000.0
2014-10-14 12:00:00,16.55,16.58,16.54,16.57,861100.0,13.2418,13.2658,13.2338,13.2578,861100.0
2014-10-14 12:05:00,16.57,16.59,16.56,16.57,928500.0,13.2578,13.2738,13.2498,13.2578,928500.0
2014-10-14 12:10:00,16.58,16.58,16.56,16.56,469500.0,13.2658,13.2658,13.2498,13.2498,469500.0
2014-10-14 12:15:00,16.56,16.57,16.53,16.55,978700.0,13.2498,13.2578,13.2258,13.2418,978700.0
2014-10-14 12:20:00,16.55,16.56,16.52,16.52,770600.0,13.2418,13.2498,13.2178,13.2178,770600.0
2014-10-14 12:25:00,16.53,16.55,16.51,16.51,602400.0,13.2258,13.2418,13.2098,13.2098,602400.0
2014-10-14 12:30:00,16.52,16.52,16.48,16.48,683800.0,13.2178,13.2178,13.1858,13.1858,683800.0
2014-10-14 12:35:00,16.48,16.51,16.47,16.5,831900.0,13.1858,13.2098,13.1778,13.2018,831900.0
2014-10-14 12:40:00,16.49,16.53,16.49,16.53,466700.0,13.1938,13.2258,13.1938,13.2258,466700.0
2014-10-14 12:45:00,16.53,16.55,16.51,16.55,553200.0,13.2258,13.2418,13.2098,13.2418,553200.0
2014-10-14 12:50:00,16.55,16.55,16.52,16.52,613900.0,13.2418,13.2418,13.2178,13.2178,613900.0
2014-10-14 12:55:00,16.52,16.55,16.52,16.54,374200.0,13.2178,13.2418,13.2178,13.2338,374200.0
2014-10-14 13:00:00,16.53,16.54,16.52,16.54,376200.0,13.2258,13.2338,13.2178,13.2338,376200.0
2014-10-14 13:05:00,16.54,16.56,16.53,16.56,784300.0,13.2338,13.2498,13.2258,13.2498,784300.0
2014-10-14 13:10:00,16.55,16.57,16.54,16.57,606300.0,13.2418,13.2578,13.2338,13.2578,606300.0
2014-10-14 13:15:00,16.57,16.59,16.56,16.57,540500.0,13.2578,13.2738,13.2498,13.2578,540500.0
2014-10-14 13:20:00,16.57,16.57,16.53,16.54,642400.0,13.2578,13.2578,13.2258,13.2338,642400.0
2014-10-14 13:25:00,16.54,16.54,16.51,16.51,534600.0,13.2338,13.2338,13.2098,13.2098,534600.0
2014-10-14 13:30:00,16.51,16.56,16.51,16.54,819000.0,13.2098,13.2498,13.2098,13.2338,819000.0
2014-10-14 13:35:00,16.55,16.55,16.51,16.54,722500.0,13.2418,13.2418,13.2098,13.2338,722500.0
2014-10-14 13:40:00,16.54,16.54,16.51,16.52,552800.0,13.2338,13.2338,13.2098,13.2178,552800.0
2014-10-14 13:45:00,16.53,16.54,16.51,16.52,832400.0,13.2258,13.2338,13.2098,13.2178,832400.0
2014-10-14 13:50:00,16.53,16.53,16.5,16.51,477300.0,13.2258,13.2258,13.2018,13.2098,477300.0
2014-10-14 13:55:00,16.52,16.54,16.51,16.54,403900.0,13.2178,13.2338,13.2098,13.2338,403900.0
2014-10-14 14:00:00,16.54,16.56,16.53,16.53,680200.0,13.2338,13.2498,13.2258,13.2258,680200.0
2014-10-14 14:05:00,16.54,16.54,16.52,16.53,447500.0,13.2338,13.2338,13.2178,13.2258,447500.0
2014-10-14 14:10:00,16.52,16.55,16.52,16.53,428000.0,13.2178,13.2418,13.2178,13.2258,428000.0
2014-10-14 14:15:00,16.54,16.55,16.51,16.54,690300.0,13.2338,13.2418,13.2098,13.2338,690300.0
2014-10-14 14:20:00,16.55,16.55,16.49,16.5,685000.0,13.2418,13.2418,13.1938,13.2018,685000.0
2014-10-14 14:25:00,16.5,16.51,16.49,16.49,398200.0,13.2018,13.2098,13.1938,13.1938,398200.0
2014-10-14 14:30:00,16.5,16.53,16.48,16.49,793100.0,13.2018,13.2258,13.1858,13.1938,793100.0
2014-10-14 14:35:00,16.48,16.5,16.47,16.48,770100.0,13.1858,13.2018,13.1778,13.1858,770100.0
2014-10-14 14:40:00,16.49,16.52,16.48,16.52,817500.0,13.1938,13.2178,13.1858,13.2178,817500.0
2014-10-14 14:45:00,16.51,16.52,16.49,16.51,521000.0,13.2098,13.2178,13.1938,13.2098,521000.0
2014-10-14 14:50:00,16.51,16.52,16.46,16.48,768900.0,13.2098,13.2178,13.1698,13.1858,768900.0
2014-10-14 14:55:00,16.48,16.48,16.46,16.48,925300.0,13.1858,13.1858,13.1698,13.1858,925300.0
2014-10-14 15:00:00,16.48,16.5,16.47,16.48,900500.0,13.1858,13.2018,13.1778,13.1858,900500.0
2014-10-14 15:05:00,16.48,16.49,16.45,16.48,1673800.0,13.1858,13.1938,13.1618,13.1858,1673800.0
2014-10-14 15:10:00,16.48,16.49,16.46,16.47,958600.0,13.1858,13.1938,13.1698,13.1778,958600.0
2014-10-14 15:15:00,16.47,16.47,16.44,16.44,1362200.0,13.1778,13.1778,13.1538,13.1538,1362200.0
2014-10-14 15:20:00,16.44,16.45,16.36,16.4,2683500.0,13.1538,13.1618,13.0898,13.1218,2683500.0
2014-10-14 15:25:00,16.4,16.41,16.38,16.4,1110800.0,13.1218,13.1298,13.1058,13.1218,1110800.0
2014-10-14 15:30:00,16.41,16.43,16.4,16.41,1871300.0,13.1298,13.1458,13.1218,13.1298,1871300.0
2014-10-14 15:35:00,16.41,16.48,16.4,16.47,1496100.0,13.1298,13.1858,13.1218,13.1778,1496100.0
2014-10-14 15:40:00,16.48,16.52,16.48,16.49,2868600.0,13.1858,13.2178,13.1858,13.1938,2868600.0
2014-10-14 15:45:00,16.48,16.51,16.48,16.51,2251900.0,13.1858,13.2098,13.1858,13.2098,2251900.0
2014-10-14 15:50:00,16.51,16.52,16.5,16.5,2322300.0,13.2098,13.2178,13.2018,13.2018,2322300.0
2014-10-14 15:55:00,16.5,16.52,16.49,16.51,4242200.0,13.2018,13.2178,13.1938,13.2098,4242200.0
2014-10-15 09:30:00,16.23,16.24,16.14,16.14,5685700.0,12.9858,12.9938,12.9138,12.9138,5685700.0
2014-10-15 09:35:00,16.14,16.15,15.81,15.86,6908700.0,12.9138,12.9218,12.6497,12.6897,6908700.0
2014-10-15 09:40:00,15.86,15.92,15.79,15.9,5903600.0,12.6897,12.7377,12.6337,12.7217,5903600.0
2014-10-15 09:45:00,15.9,16.1,15.9,16.07,6007800.0,12.7217,12.8818,12.7217,12.8578,6007800.0
2014-10-15 09:50:00,16.07,16.1,16.01,16.1,4158700.0,12.8578,12.8818,12.8098,12.8818,4158700.0
2014-10-15 09:55:00,16.1,16.15,16.09,16.14,3768600.0,12.8818,12.9218,12.8738,12.9138,3768600.0
2014-10-15 10:00:00,16.14,16.19,16.1,16.1,3200200.0,12.9138,12.9538,12.8818,12.8818,3200200.0
2014-10-15 10:05:00,16.11,16.11,16.0,16.09,3867700.0,12.8898,12.8898,12.8018,12.8738,3867700.0
2014-10-15 10:10:00,16.09,16.13,16.05,16.11,2242200.0,12.8738,12.9058,12.8418,12.8898,2242200.0
2014-10-15 10:15:00,16.11,16.11,15.97,15.97,2836800.0,12.8898,12.8898,12.7777,12.7777,2836800.0
2014-10-15 10:20:00,15.97,16.04,15.95,16.04,1983100.0,12.7777,12.8338,12.7617,12.8338,1983100.0
2014-10-15 10:25:00,16.04,16.05,15.94,15.94,2672800.0,12.8338,12.8418,12.7537,12.7537,2672800.0
2014-10-15 10:30:00,15.94,15.96,15.88,15.9,2872100.0,12.7537,12.7697,12.7057,12.7217,2872100.0
2014-10-15 10:35:00,15.89,15.98,15.88,15.96,2000700.0,12.7137,12.7857,12.7057,12.7697,2000700.0
2014-10-15 10:40:00,15.97,15.97,15.88,15.88,2133400.0,12.7777,12.7777,12.7057,12.7057,2133400.0
2014-10-15 10:45:00,15.88,15.89,15.83,15.88,3505300.0,12.7057,12.7137,12.6657,12.7057,3505300.0
2014-10-15 10:50:00,15.88,15.92,15.85,15.86,2043000.0,12.7057,12.7377,12.6817,12.6897,2043000.0
2014-10-15 10:55:00,15.86,15.89,15.83,15.87,1974300.0,12.6897,12.7137,12.6657,12.6977,1974300.0
2014-10-15 11:00:00,15.87,15.88,15.82,15.86,1948900.0,12.6977,12.7057,12.6577,12.6897,1948900.0
2014-10-15 11:05:00,15.86,15.92,15.85,15.92,2226600.0,12.6897,12.7377,12.6817,12.7377,2226600.0
2014-10-15 11:10:00,15.92,15.94,15.89,15.9,1993700.0,12.7377,12.7537,12.7137,12.7217,1993700.0
2014-10-15 11:15:00,15.91,15.91,15.88,15.89,1811800.0,12.7297,12.7297,12.7057,12.7137,1811800.0
2014-10-15 11:20:00,15.89,15.91,15.83,15.83,2112400.0,12.7137,12.7297,12.6657,12.6657,2112400.0
2014-10-15 11:25:00,15.84,15.86,15.76,15.78,3157200.0,12.6737,12.6897,12.6097,12.6257,3157200.0
2014-10-15 11:30:00,15.78,15.84,15.76,15.77,2357600.0,12.6257,12.6737,12.6097,12.6177,2357600.0
2014-10-15 11:35:00,15.78,15.8,15.77,15.79,2365000.0,12.6257,12.6417,12.6177,12.6337,2365000.0
2014-10-15 11:40:00,15.79,15.8,15.7,15.71,3173100.0,12.6337,12.6417,12.5617,12.5697,3173100.0
2014-10-15 11:45:00,15.71,15.72,15.61,15.65,4206500.0,12.5697,12.5777,12.4897,12.5217,4206500.0
2014-10-15 11:50:00,15.65,15.71,15.64,15.7,2299100.0,12.5217,12.5697,12.5137,12.5617,2299100.0
2014-10-15 11:55:00,15.71,15.76,15.7,15.73,1766100.0,12.5697,12.6097,12.5617,12.5857,1766100.0
2014-10-15 12:00:00,15.72,15.73,15.68,15.7,1178900.0,12.5777,12.5857,12.5457,12.5617,1178900.0
2014-10-15 12:05:00,15.71,15.72,15.68,15.71,1516300.0,12.5697,12.5777,12.5457,12.5697,1516300.0
2014-10-15 12:10:00,15.71,15.71,15.63,15.63,1742500.0,12.5697,12.5697,12.5057,12.5057,1742500.0
2014-10-15 12:15:00,15.63,15.65,15.56,15.59,2496900.0,12.5057,12.5217,12.4497,12.4737,2496900.0
2014-10-15 12:20:00,15.6,15.64,15.56,15.61,2558100.0,12.4817,12.5137,12.4497,12.4897,2558100.0
2014-10-15 12:25:00,15.61,15.62,15.58,15.61,1231900.0,12.4897,12.4977,12.4657,12.4897,1231900.0
2014-10-15 12:30:00,15.6,15.62,15.55,15.56,1678000.0,12.4817,12.4977,12.4417,12.4497,1678000.0
2014-10-15 12:35:00,15.56,15.58,15.51,15.51,1966500.0,12.4497,12.4657,12.4097,12.4097,1966500.0
2014-10-15 12:40:00,15.51,15.54,15.43,15.46,3612800.0,12.4097,12.4337,12.3457,12.3697,3612800.0
2014-10-15 12:45:00,15.45,15.54,15.45,15.52,2194500.0,12.3617,12.4337,12.3617,12.4177,2194500.0
2014-10-15 12:50:00,15.51,15.53,15.44,15.53,2461600.0,12.4097,12.4257,12.3537,12.4257,2461600.0
2014-10-15 12:55:00,15.53,15.56,15.5,15.54,2628700.0,12.4257,12.4497,12.4017,12.4337,2628700.0
2014-10-15 13:00:00,15.54,15.62,15.54,15.62,1779500.0,12.4337,12.4977,12.4337,12.4977,1779500.0
2014-10-15 13:05:00,15.62,15.69,15.59,15.66,2392300.0,12.4977,12.5537,12.4737,12.5297,2392300.0
2014-10-15 13:10:00,15.66,15.68,15.62,15.62,2123900.0,12.5297,12.5457,12.4977,12.4977,2123900.0
2014-10-15 13:15:00,15.63,15.67,15.55,15.56,2916600.0,12.5057,12.5377,12.4417,12.4497,2916600.0
2014-10-15 13:20:00,15.55,15.57,15.48,15.52,3693800.0,12.4417,12.4577,12.3857,12.4177,3693800.0
2014-10-15 13:25:00,15.52,15.54,15.47,15.51,1873300.0,12.4177,12.4337,12.3777,12.4097,1873300.0
2014-10-15 13:30:00,15.5,15.57,15.5,15.56,1838400.0,12.4017,12.4577,12.4017,12.4497,1838400.0
2014-10-15 13:35:00,15.57,15.6,15.5,15.59,1935000.0,12.4577,12.4817,12.4017,12.4737,1935000.0
2014-10-15 13:40:00,15.59,15.64,15.58,15.63,1439900.0,12.4737,12.5137,12.4657,12.5057,1439900.0
2014-10-15 13:45:00,15.63,15.7,15.61,15.7,1134600.0,12.5057,12.5617,12.4897,12.5617,1134600.0
2014-10-15 13:50:00,15.69,15.72,15.65,15.68,1478200.0,12.5537,12.5777,12.5217,12.5457,1478200.0
2014-10-15 13:55:00,15.67,15.69,15.64,15.65,1507300.0,12.5377,12.5537,12.5137,12.5217,1507300.0
2014-10-15 14:00:00,15.66,15.66,15.6,15.63,1873900.0,12.5297,12.5297,12.4817,12.5057,1873900.0
2014-10-15 14:05:00,15.62,15.67,15.6,15.62,1054700.0,12.4977,12.5377,12.4817,12.4977,1054700.0
2014-10-15 14:10:00,15.62,15.68,15.62,15.67,978500.0,12.4977,12.5457,12.4977,12.5377,978500.0
2014-10-15 14:15:00,15.67,15.75,15.67,15.72,1789700.0,12.5377,12.6017,12.5377,12.5777,1789700.0
2014-10-15 14:20:00,15.72,15.74,15.65,15.67,1527800.0,12.5777,12.5937,12.5217,12.5377,1527800.0
2014-10-15 14:25:00,15.68,15.68,15.61,15.65,1449100.0,12.5457,12.5457,12.4897,12.5217,1449100.0
2014-10-15 14:30:00,15.66,15.71,15.65,15.7,1106900.0,12.5297,12.5697,12.5217,12.5617,1106900.0
2014-10-15 14:35:00,15.7,15.74,15.68,15.73,1404900.0,12.5617,12.5937,12.5457,12.5857,1404900.0
2014-10-15 14:40:00,15.72,15.75,15.69,15.69,1735900.0,12.5777,12.6017,12.5537,12.5537,1735900.0
2014-10-15 14:45:00,15.69,15.72,15.65,15.68,1066800.0,12.5537,12.5777,12.5217,12.5457,1066800.0
2014-10-15 14:50:00,15.68,15.74,15.68,15.71,1393500.0,12.5457,12.5937,12.5457,12.5697,1393500.0
2014-10-15 14:55:00,15.71,15.72,15.63,15.69,1990100.0,12.5697,12.5777,12.5057,12.5537,1990100.0
2014-10-15 15:00:00,15.69,15.73,15.68,15.69,1584500.0,12.5537,12.5857,12.5457,12.5537,1584500.0
2014-10-15 15:05:00,15.69,15.74,15.68,15.7,1438200.0,12.5537,12.5937,12.5457,12.5617,1438200.0
2014-10-15 15:10:00,15.69,15.76,15.69,15.69,3577700.0,12.5537,12.6097,12.5537,12.5537,3577700.0
2014-10-15 15:15:00,15.69,15.7,15.61,15.62,3226500.0,12.5537,12.5617,12.4897,12.4977,3226500.0
2014-10-15 15:20:00,15.62,15.66,15.61,15.64,1411200.0,12.4977,12.5297,12.4897,12.5137,1411200.0
2014-10-15 15:25:00,15.64,15.76,15.63,15.75,2481800.0,12.5137,12.6097,12.5057,12.6017,2481800.0
2014-10-15 15:30:00,15.76,15.79,15.71,15.71,3148000.0,12.6097,12.6337,12.5697,12.5697,3148000.0
2014-10-15 15:35:00,15.72,15.79,15.69,15.77,3023000.0,12.5777,12.6337,12.5537,12.6177,3023000.0
2014-10-15 15:40:00,15.77,15.85,15.75,15.83,3685900.0,12.6177,12.6817,12.6017,12.6657,3685900.0
2014-10-15 15:45:00,15.83,15.84,15.7,15.72,4336000.0,12.6657,12.6737,12.5617,12.5777,4336000.0
2014-10-15 15:50:00,15.72,15.75,15.67,15.75,4364400.0,12.5777,12.6017,12.5377,12.6017,4364400.0
2014-10-15 15:55:00,15.75,15.79,15.74,15.76,5128400.0,12.6017,12.6337,12.5937,12.6097,5128400.0
2014-10-16 09:30:00,15.61,15.74,15.52,15.69,6121700.0,12.4897,12.5937,12.4177,12.5537,6121700.0
2014-10-16 09:35:00,15.68,15.84,15.66,15.76,5230100.0,12.5457,12.6737,12.5297,12.6097,5230100.0
2014-10-16 09:40:00,15.77,15.81,15.75,15.79,4505100.0,12.6177,12.6497,12.6017,12.6337,4505100.0
2014-10-16 09:45:00,15.8,15.8,15.71,15.8,3859500.0,12.6417,12.6417,12.5697,12.6417,3859500.0
2014-10-16 09:50:00,15.8,15.85,15.72,15.74,3867600.0,12.6417,12.6817,12.5777,12.5937,3867600.0
2014-10-16 09:55:00,15.75,15.83,15.7,15.83,2950800.0,12.6017,12.6657,12.5617,12.6657,2950800.0
2014-10-16 10:00:00,15.82,15.83,15.74,15.77,3195500.0,12.6577,12.6657,12.5937,12.6177,3195500.0
2014-10-16 10:05:00,15.77,15.82,15.75,15.82,1972700.0,12.6177,12.6577,12.6017,12.6577,1972700.0
2014-10-16 10:10:00,15.81,15.82,15.76,15.77,2180900.0,12.6497,12.6577,12.6097,12.6177,2180900.0
2014-10-16 10:15:00,15.77,15.78,15.7,15.77,2387000.0,12.6177,12.6257,12.5617,12.6177,2387000.0
2014-10-16 10:20:00,15.77,15.95,15.75,15.78,5028900.0,12.6177,12.7617,12.6017,12.6257,5028900.0
2014-10-16 10:25:00,15.78,15.85,15.75,15.84,2530000.0,12.6257,12.6817,12.6017,12.6737,2530000.0
2014-10-16 10:30:00,15.84,15.93,15.82,15.91,2017200.0,12.6737,12.7457,12.6577,12.7297,2017200.0
2014-10-16 10:35:00,15.91,15.94,15.86,15.94,2488600.0,12.7297,12.7537,12.6897,12.7537,2488600.0
2014-10-16 10:40:00,15.94,16.01,15.92,15.98,3172900.0,12.7537,12.8098,12.7377,12.7857,3172900.0
2014-10-16 10:45:00,15.98,16.08,15.98,16.07,3294800.0,12.7857,12.8658,12.7857,12.8578,3294800.0
2014-10-16 10:50:00,16.08,16.12,16.05,16.06,2924100.0,12.8658,12.8978,12.8418,12.8498,2924100.0
2014-10-16 10:55:00,16.06,16.1,16.01,16.02,3186200.0,12.8498,12.8818,12.8098,12.8178,3186200.0
2014-10-16 11:00:00,16.02,16.04,15.93,15.94,3544900.0,12.8178,12.8338,12.7457,12.7537,3544900.0
2014-10-16 11:05:00,15.94,16.01,15.93,16.0,1933000.0,12.7537,12.8098,12.7457,12.8018,1933000.0
2014-10-16 11:10:00,16.0,16.06,15.99,16.04,1731200.0,12.8018,12.8498,12.7938,12.8338,1731200.0
2014-10-16 11:15:00,16.04,16.11,16.03,16.07,1613400.0,12.8338,12.8898,12.8258,12.8578,1613400.0
2014-10-16 11:20:00,16.07,16.14,16.06,16.12,1928700.0,12.8578,12.9138,12.8498,12.8978,1928700.0
2014-10-16 11:25:00,16.12,16.14,16.09,16.13,1432900.0,12.8978,12.9138,12.8738,12.9058,1432900.0
2014-10-16 11:30:00,16.13,16.15,16.09,16.1,1902400.0,12.9058,12.9218,12.8738,12.8818,1902400.0
2014-10-16 11:35:00,16.1,16.12,16.03,16.03,1958400.0,12.8818,12.8978,12.8258,12.8258,1958400.0
2014-10-16 11:40:00,16.03,16.12,16.03,16.07,1355900.0,12.8258,12.8978,12.8258,12.8578,1355900.0
2014-10-16 11:45:00,16.07,16.08,16.01,16.02,1169200.0,12.8578,12.8658,12.8098,12.8178,1169200.0
2014-10-16 11:50:00,16.02,16.05,15.99,15.99,1148200.0,12.8178,12.8418,12.7938,12.7938,1148200.0
2014-10-16 11:55:00,15.99,16.02,15.96,15.99,1132700.0,12.7938,12.8178,12.7697,12.7938,1132700.0
2014-10-16 12:00:00,15.99,15.99,15.96,15.99,720900.0,12.7938,12.7938,12.7697,12.7938,720900.0
2014-10-16 12:05:00,15.99,16.06,15.98,16.06,1352700.0,12.7938,12.8498,12.7857,12.8498,1352700.0
2014-10-16 12:10:00,16.05,16.08,16.03,16.07,1082700.0,12.8418,12.8658,12.8258,12.8578,1082700.0
2014-10-16 12:15:00,16.07,16.09,16.04,16.09,717400.0,12.8578,12.8738,12.8338,12.8738,717400.0
2014-10-16 12:20:00,16.09,16.12,16.08,16.11,1033100.0,12.8738,12.8978,12.8658,12.8898,1033100.0
2014-10-16 12:25:00,16.11,16.12,16.07,16.08,561100.0,12.8898,12.8978,12.8578,12.8658,561100.0
2014-10-16 12:30:00,16.08,16.09,16.06,16.08,766800.0,12.8658,12.8738,12.8498,12.8658,766800.0
2014-10-16 12:35:00,16.09,16.1,16.03,16.09,1097700.0,12.8738,12.8818,12.8258,12.8738,1097700.0
2014-10-16 12:40:00,16.09,16.11,16.08,16.1,814300.0,12.8738,12.8898,12.8658,12.8818,814300.0
2014-10-16 12:45:00,16.09,16.11,16.08,16.1,436200.0,12.8738,12.8898,12.8658,12.8818,436200.0
2014-10-16 12:50:00,16.1,16.13,16.1,16.11,558700.0,12.8818,12.9058,12.8818,12.8898,558700.0
2014-10-16 12:55:00,16.12,16.15,16.11,16.14,1005500.0,12.8978,12.9218,12.8898,12.9138,1005500.0
2014-10-16 13:00:00,16.14,16.19,16.14,16.15,1380800.0,12.9138,12.9538,12.9138,12.9218,1380800.0
2014-10-16 13:05:00,16.15,16.16,16.13,16.14,687700.0,12.9218,12.9298,12.9058,12.9138,687700.0
2014-10-16 13:10:00,16.14,16.18,16.12,16.16,1056000.0,12.9138,12.9458,12.8978,12.9298,1056000.0
2014-10-16 13:15:00,16.16,16.18,16.13,16.18,1102700.0,12.9298,12.9458,12.9058,12.9458,1102700.0
2014-10-16 13:20:00,16.18,16.22,16.16,16.22,1271500.0,12.9458,12.9778,12.9298,12.9778,1271500.0
2014-10-16 13:25:00,16.21,16.25,16.2,16.21,1220900.0,12.9698,13.0018,12.9618,12.9698,1220900.0
2014-10-16 13:30:00,16.21,16.22,16.16,16.18,919100.0,12.9698,12.9778,12.9298,12.9458,919100.0
2014-10-16 13:35:00,16.18,16.22,16.16,16.2,1049000.0,12.9458,12.9778,12.9298,12.9618,1049000.0
2014-10-16 13:40:00,16.19,16.23,16.18,16.22,882900.0,12.9538,12.9858,12.9458,12.9778,882900.0
2014-10-16 13:45:00,16.22,16.23,16.16,16.18,925000.0,12.9778,12.9858,12.9298,12.9458,925000.0
2014-10-16 13:50:00,16.18,16.18,16.11,16.16,1827300.0,12.9458,12.9458,12.8898,12.9298,1827300.0
2014-10-16 13:55:00,16.16,16.17,16.09,16.09,1141300.0,12.9298,12.9378,12.8738,12.8738,1141300.0
2014-10-16 14:00:00,16.1,16.11,16.06,16.09,1530300.0,12.8818,12.8898,12.8498,12.8738,1530300.0
2014-10-16 14:05:00,16.08,16.12,16.08,16.12,1010600.0,12.8658,12.8978,12.8658,12.8978,1010600.0
2014-10-16 14:10:00,16.12,16.14,16.09,16.11,981200.0,12.8978,12.9138,12.8738,12.8898,981200.0
2014-10-16 14:15:00,16.1,16.12,16.08,16.09,751900.0,12.8818,12.8978,12.8658,12.8738,751900.0
2014-10-16 14:20:00,16.09,16.1,16.05,16.07,872400.0,12.8738,12.8818,12.8418,12.8578,872400.0
2014-10-16 14:25:00,16.07,16.1,16.06,16.08,688900.0,12.8578,12.8818,12.8498,12.8658,688900.0
2014-10-16 14:30:00,16.09,16.16,16.07,16.13,1041400.0,12.8738,12.9298,12.8578,12.9058,1041400.0
2014-10-16 14:35:00,16.13,16.16,16.11,16.14,943500.0,12.9058,12.9298,12.8898,12.9138,943500.0
2014-10-16 14:40:00,16.14,16.15,16.08,16.09,591800.0,12.9138,12.9218,12.8658,12.8738,591800.0
2014-10-16 14:45:00,16.1,16.14,16.04,16.05,1634900.0,12.8818,12.9138,12.8338,12.8418,1634900.0
2014-10-16 14:50:00,16.05,16.07,16.04,16.06,1312400.0,12.8418,12.8578,12.8338,12.8498,1312400.0
2014-10-16 14:55:00,16.06,16.11,16.06,16.07,1139400.0,12.8498,12.8898,12.8498,12.8578,1139400.0
2014-10-16 15:00:00,16.07,16.1,16.05,16.06,1318800.0,12.8578,12.8818,12.8418,12.8498,1318800.0
2014-10-16 15:05:00,16.05,16.09,16.05,16.07,875300.0,12.8418,12.8738,12.8418,12.8578,875300.0
2014-10-16 15:10:00,16.07,16.12,16.07,16.11,960700.0,12.8578,12.8978,12.8578,12.8898,960700.0
2014-10-16 15:15:00,16.12,16.15,16.1,16.12,1090200.0,12.8978,12.9218,12.8818,12.8978,1090200.0
2014-10-16 15:20:00,16.12,16.15,16.11,16.13,867200.0,12.8978,12.9218,12.8898,12.9058,867200.0
2014-10-16 15:25:00,16.13,16.15,16.08,16.11,1407800.0,12.9058,12.9218,12.8658,12.8898,1407800.0
2014-10-16 15:30:00,16.12,16.13,16.09,16.12,728000.0,12.8978,12.9058,12.8738,12.8978,728000.0
2014-10-16 15:35:00,16.12,16.13,16.06,16.06,1302900.0,12.8978,12.9058,12.8498,12.8498,1302900.0
2014-10-16 15:40:00,16.06,16.1,16.06,16.09,1124800.0,12.8498,12.8818,12.8498,12.8738,1124800.0
2014-10-16 15:45:00,16.1,16.11,16.09,16.1,1746800.0,12.8818,12.8898,12.8738,12.8818,1746800.0
2014-10-16 15:50:00,16.1,16.12,16.1,16.11,2785200.0,12.8818,12.8978,12.8818,12.8898,2785200.0
2014-10-16 15:55:00,16.11,16.11,16.06,16.07,5339000.0,12.8898,12.8898,12.8498,12.8578,5339000.0
2014-10-17 09:30:00,16.25,16.33,16.25,16.28,6091700.0,13.0018,13.0658,13.0018,13.0258,6091700.0
2014-10-17 09:35:00,16.28,16.29,16.2,16.23,2741500.0,13.0258,13.0338,12.9618,12.9858,2741500.0
2014-10-17 09:40:00,16.22,16.24,16.18,16.23,2402300.0,12.9778,12.9938,12.9458,12.9858,2402300.0
2014-10-17 09:45:00,16.23,16.27,16.22,16.27,1758400.0,12.9858,13.0178,12.9778,13.0178,1758400.0
2014-10-17 09:50:00,16.27,16.32,16.26,16.32,1899100.0,13.0178,13.0578,13.0098,13.0578,1899100.0
2014-10-17 09:55:00,16.32,16.33,16.29,16.29,1615200.0,13.0578,13.0658,13.0338,13.0338,1615200.0
2014-10-17 10:00:00,16.29,16.33,16.29,16.33,1107200.0,13.0338,13.0658,13.0338,13.0658,1107200.0
2014-10-17 10:05:00,16.33,16.36,16.31,16.35,1436600.0,13.0658,13.0898,13.0498,13.0818,1436600.0
2014-10-17 10:10:00,16.35,16.36,16.33,16.35,1446500.0,13.0818,13.0898,13.0658,13.0818,1446500.0
2014-10-17 10:15:00,16.36,16.39,16.34,16.37,1374800.0,13.0898,13.1138,13.0738,13.0978,1374800.0
2014-10-17 10:20:00,16.38,16.38,16.34,16.37,1219600.0,13.1058,13.1058,13.0738,13.0978,1219600.0
2014-10-17 10:25:00,16.37,16.4,16.36,16.4,1108300.0,13.0978,13.1218,13.0898,13.1218,1108300.0
2014-10-17 10:30:00,16.38,16.41,16.38,16.4,1482700.0,13.1058,13.1298,13.1058,13.1218,1482700.0
2014-10-17 10:35:00,16.39,16.4,16.34,16.35,1224900.0,13.1138,13.1218,13.0738,13.0818,1224900.0
2014-10-17 10:40:00,16.35,16.36,16.31,16.32,1235700.0,13.0818,13.0898,13.0498,13.0578,1235700.0
2014-10-17 10:45:00,16.32,16.33,16.31,16.31,907700.0,13.0578,13.0658,13.0498,13.0498,907700.0
2014-10-17 10:50:00,16.31,16.35,16.31,16.33,958800.0,13.0498,13.0818,13.0498,13.0658,958800.0
2014-10-17 10:55:00,16.33,16.37,16.33,16.37,509500.0,13.0658,13.0978,13.0658,13.0978,509500.0
2014-10-17 11:00:00,16.37,16.37,16.34,16.37,830300.0,13.0978,13.0978,13.0738,13.0978,830300.0
2014-10-17 11:05:00,16.37,16.37,16.34,16.35,744400.0,13.0978,13.0978,13.0738,13.0818,744400.0
2014-10-17 11:10:00,16.36,16.37,16.34,16.37,819400.0,13.0898,13.0978,13.0738,13.0978,819400.0
2014-10-17 11:15:00,16.37,16.39,16.36,16.38,687200.0,13.0978,13.1138,13.0898,13.1058,687200.0
2014-10-17 11:20:00,16.39,16.39,16.35,16.37,537000.0,13.1138,13.1138,13.0818,13.0978,537000.0
2014-10-17 11:25:00,16.36,16.38,16.35,16.36,641100.0,13.0898,13.1058,13.0818,13.0898,641100.0
2014-10-17 11:30:00,16.37,16.41,16.36,16.41,910600.0,13.0978,13.1298,13.0898,13.1298,910600.0
2014-10-17 11:35:00,16.4,16.41,16.37,16.4,1035600.0,13.1218,13.1298,13.0978,13.1218,1035600.0
2014-10-17 11:40:00,16.4,16.4,16.37,16.37,496800.0,13.1218,13.1218,13.0978,13.0978,496800.0
2014-10-17 11:45:00,16.37,16.41,16.37,16.39,819500.0,13.0978,13.1298,13.0978,13.1138,819500.0
2014-10-17 11:50:00,16.39,16.41,16.38,16.38,615400.0,13.1138,13.1298,13.1058,13.1058,615400.0
2014-10-17 11:55:00,16.38,16.39,16.35,16.36,755700.0,13.1058,13.1138,13.0818,13.0898,755700.0
2014-10-17 12:00:00,16.36,16.38,16.34,16.37,624300.0,13.0898,13.1058,13.0738,13.0978,624300.0
2014-10-17 12:05:00,16.37,16.38,16.35,16.37,688300.0,13.0978,13.1058,13.0818,13.0978,688300.0
2014-10-17 12:10:00,16.36,16.37,16.32,16.33,1137000.0,13.0898,13.0978,13.0578,13.0658,1137000.0
2014-10-17 12:15:00,16.33,16.34,16.31,16.34,734200.0,13.0658,13.0738,13.0498,13.0738,734200.0
2014-10-17 12:20:00,16.34,16.35,16.33,16.33,541800.0,13.0738,13.0818,13.0658,13.0658,541800.0
2014-10-17 12:25:00,16.34,16.36,16.33,16.36,426800.0,13.0738,13.0898,13.0658,13.0898,426800.0
2014-10-17 12:30:00,16.35,16.37,16.33,16.34,764400.0,13.0818,13.0978,13.0658,13.0738,764400.0
2014-10-17 12:35:00,16.34,16.36,16.33,16.35,322200.0,13.0738,13.0898,13.0658,13.0818,322200.0
2014-10-17 12:40:00,16.36,16.36,16.32,16.35,586100.0,13.0898,13.0898,13.0578,13.0818,586100.0
2014-10-17 12:45:00,16.35,16.36,16.33,16.34,430100.0,13.0818,13.0898,13.0658,13.0738,430100.0
2014-10-17 12:50:00,16.34,16.34,16.3,16.32,991200.0,13.0738,13.0738,13.0418,13.0578,991200.0
2014-10-17 12:55:00,16.32,16.33,16.3,16.3,688200.0,13.0578,13.0658,13.0418,13.0418,688200.0
2014-10-17 13:00:00,16.3,16.32,16.29,16.3,949900.0,13.0418,13.0578,13.0338,13.0418,949900.0
2014-10-17 13:05:00,16.29,16.3,16.27,16.27,568900.0,13.0338,13.0418,13.0178,13.0178,568900.0
2014-10-17 13:10:00,16.27,16.28,16.21,16.23,1207900.0,13.0178,13.0258,12.9698,12.9858,1207900.0
2014-10-17 13:15:00,16.24,16.27,16.22,16.25,669800.0,12.9938,13.0178,12.9778,13.0018,669800.0
2014-10-17 13:20:00,16.25,16.26,16.23,16.23,375900.0,13.0018,13.0098,12.9858,12.9858,375900.0
2014-10-17 13:25:00,16.24,16.28,16.23,16.27,1142400.0,12.9938,13.0258,12.9858,13.0178,1142400.0
2014-10-17 13:30:00,16.27,16.29,16.25,16.27,603300.0,13.0178,13.0338,13.0018,13.0178,603300.0
2014-10-17 13:35:00,16.27,16.32,16.26,16.32,1395100.0,13.0178,13.0578,13.0098,13.0578,1395100.0
2014-10-17 13:40:00,16.31,16.32,16.29,16.29,515500.0,13.0498,13.0578,13.0338,13.0338,515500.0
2014-10-17 13:45:00,16.3,16.3,16.26,16.26,530100.0,13.0418,13.0418,13.0098,13.0098,530100.0
2014-10-17 13:50:00,16.26,16.27,16.25,16.27,484200.0,13.0098,13.0178,13.0018,13.0178,484200.0
2014-10-17 13:55:00,16.27,16.27,16.24,16.25,717200.0,13.0178,13.0178,12.9938,13.0018,717200.0
2014-10-17 14:00:00,16.25,16.26,16.22,16.23,535800.0,13.0018,13.0098,12.9778,12.9858,535800.0
2014-10-17 14:05:00,16.23,16.24,16.18,16.19,1470800.0,12.9858,12.9938,12.9458,12.9538,1470800.0
2014-10-17 14:10:00,16.2,16.24,16.19,16.23,578600.0,12.9618,12.9938,12.9538,12.9858,578600.0
2014-10-17 14:15:00,16.23,16.24,16.18,16.19,1225800.0,12.9858,12.9938,12.9458,12.9538,1225800.0
2014-10-17 14:20:00,16.19,16.22,16.18,16.22,713000.0,12.9538,12.9778,12.9458,12.9778,713000.0
2014-10-17 14:25:00,16.21,16.23,16.18,16.19,1068700.0,12.9698,12.9858,12.9458,12.9538,1068700.0
2014-10-17 14:30:00,16.2,16.22,16.19,16.2,512500.0,12.9618,12.9778,12.9538,12.9618,512500.0
2014-10-17 14:35:00,16.21,16.22,16.18,16.21,673000.0,12.9698,12.9778,12.9458,12.9698,673000.0
2014-10-17 14:40:00,16.21,16.24,16.2,16.22,741400.0,12.9698,12.9938,12.9618,12.9778,741400.0
2014-10-17 14:45:00,16.23,16.23,16.2,16.21,418100.0,12.9858,12.9858,12.9618,12.9698,418100.0
2014-10-17 14:50:00,16.21,16.22,16.19,16.21,423100.0,12.9698,12.9778,12.9538,12.9698,423100.0
2014-10-17 14:55:00,16.21,16.21,16.19,16.21,722700.0,12.9698,12.9698,12.9538,12.9698,722700.0
2014-10-17 15:00:00,16.21,16.21,16.16,16.18,1386900.0,12.9698,12.9698,12.9298,12.9458,1386900.0
2014-10-17 15:05:00,16.18,16.21,16.17,16.2,831000.0,12.9458,12.9698,12.9378,12.9618,831000.0
2014-10-17 15:10:00,16.2,16.24,16.19,16.23,1220900.0,12.9618,12.9938,12.9538,12.9858,1220900.0
2014-10-17 15:15:00,16.23,16.25,16.21,16.22,746200.0,12.9858,13.0018,12.9698,12.9778,746200.0
2014-10-17 15:20:00,16.22,16.24,16.21,16.21,954100.0,12.9778,12.9938,12.9698,12.9698,954100.0
2014-10-17 15:25:00,16.21,16.22,16.19,16.21,850900.0,12.9698,12.9778,12.9538,12.9698,850900.0
2014-10-17 15:30:00,16.2,16.23,16.2,16.2,929500.0,12.9618,12.9858,12.9618,12.9618,929500.0
2014-10-17 15:35:00,16.2,16.22,16.19,16.2,1591500.0,12.9618,12.9778,12.9538,12.9618,1591500.0
2014-10-17 15:40:00,16.2,16.21,16.18,16.21,1889200.0,12.9618,12.9698,12.9458,12.9698,1889200.0
2014-10-17 15:45:00,16.21,16.22,16.19,16.2,1773300.0,12.9698,12.9778,12.9538,12.9618,1773300.0
2014-10-17 15:50:00,16.2,16.2,16.17,16.2,3288200.0,12.9618,12.9618,12.9378,12.9618,3288200.0
2014-10-17 15:55:00,16.19,16.22,16.19,16.2,4241400.0,12.9538,12.9778,12.9538,12.9618,4241400.0
2014-10-20 09:30:00,16.19,16.26,16.19,16.24,1904700.0,12.9538,13.0098,12.9538,12.9938,1904700.0
2014-10-20 09:35:00,16.24,16.24,16.19,16.23,1532600.0,12.9938,12.9938,12.9538,12.9858,1532600.0
2014-10-20 09:40:00,16.23,16.32,16.21,16.31,1632000.0,12.9858,13.0578,12.9698,13.0498,1632000.0
2014-10-20 09:45:00,16.31,16.33,16.24,16.24,881900.0,13.0498,13.0658,12.9938,12.9938,881900.0
2014-10-20 09:50:00,16.24,16.27,16.23,16.23,873700.0,12.9938,13.0178,12.9858,12.9858,873700.0
2014-10-20 09:55:00,16.23,16.25,16.21,16.24,1413900.0,12.9858,13.0018,12.9698,12.9938,1413900.0
2014-10-20 10:00:00,16.23,16.25,16.22,16.23,669300.0,12.9858,13.0018,12.9778,12.9858,669300.0
2014-10-20 10:05:00,16.22,16.25,16.2,16.21,1093700.0,12.9778,13.0018,12.9618,12.9698,1093700.0
2014-10-20 10:10:00,16.21,16.23,16.2,16.21,629100.0,12.9698,12.9858,12.9618,12.9698,629100.0
2014-10-20 10:15:00,16.21,16.22,16.17,16.21,1459900.0,12.9698,12.9778,12.9378,12.9698,1459900.0
2014-10-20 10:20:00,16.21,16.27,16.2,16.27,1024300.0,12.9698,13.0178,12.9618,13.0178,1024300.0
2014-10-20 10:25:00,16.27,16.28,16.24,16.26,1204600.0,13.0178,13.0258,12.9938,13.0098,1204600.0
2014-10-20 10:30:00,16.25,16.27,16.23,16.24,699200.0,13.0018,13.0178,12.9858,12.9938,699200.0
2014-10-20 10:35:00,16.24,16.27,16.22,16.23,885300.0,12.9938,13.0178,12.9778,12.9858,885300.0
2014-10-20 10:40:00,16.24,16.26,16.23,16.25,693000.0,12.9938,13.0098,12.9858,13.0018,693000.0
2014-10-20 10:45:00,16.25,16.26,16.24,16.24,579800.0,13.0018,13.0098,12.9938,12.9938,579800.0
2014-10-20 10:50:00,16.24,16.25,16.2,16.2,1050800.0,12.9938,13.0018,12.9618,12.9618,1050800.0
2014-10-20 10:55:00,16.2,16.22,16.18,16.18,1100800.0,12.9618,12.9778,12.9458,12.9458,1100800.0
2014-10-20 11:00:00,16.19,16.2,16.16,16.16,1088900.0,12.9538,12.9618,12.9298,12.9298,1088900.0
2014-10-20 11:05:00,16.17,16.19,16.16,16.19,1059500.0,12.9378,12.9538,12.9298,12.9538,1059500.0
2014-10-20 11:10:00,16.19,16.21,16.16,16.19,940000.0,12.9538,12.9698,12.9298,12.9538,940000.0
2014-10-20 11:15:00,16.2,16.21,16.19,16.2,449400.0,12.9618,12.9698,12.9538,12.9618,449400.0
2014-10-20 11:20:00,16.19,16.23,16.19,16.23,702400.0,12.9538,12.9858,12.9538,12.9858,702400.0
2014-10-20 11:25:00,16.23,16.23,16.2,16.21,824900.0,12.9858,12.9858,12.9618,12.9698,824900.0
2014-10-20 11:30:00,16.21,16.22,16.18,16.19,1071700.0,12.9698,12.9778,12.9458,12.9538,1071700.0
2014-10-20 11:35:00,16.19,16.2,16.17,16.18,712800.0,12.9538,12.9618,12.9378,12.9458,712800.0
2014-10-20 11:40:00,16.18,16.2,16.17,16.2,406200.0,12.9458,12.9618,12.9378,12.9618,406200.0
2014-10-20 11:45:00,16.2,16.2,16.17,16.2,621100.0,12.9618,12.9618,12.9378,12.9618,621100.0
2014-10-20 11:50:00,16.2,16.2,16.18,16.19,250600.0,12.9618,12.9618,12.9458,12.9538,250600.0
2014-10-20 11:55:00,16.19,16.2,16.18,16.19,355400.0,12.9538,12.9618,12.9458,12.9538,355400.0
2014-10-20 12:00:00,16.19,16.2,16.18,16.19,428500.0,12.9538,12.9618,12.9458,12.9538,428500.0
2014-10-20 12:05:00,16.18,16.19,16.18,16.18,190500.0,12.9458,12.9538,12.9458,12.9458,190500.0
2014-10-20 12:10:00,16.18,16.19,16.18,16.19,385700.0,12.9458,12.9538,12.9458,12.9538,385700.0
2014-10-20 12:15:00,16.19,16.19,16.17,16.17,359400.0,12.9538,12.9538,12.9378,12.9378,359400.0
2014-10-20 12:20:00,16.18,16.19,16.17,16.19,590900.0,12.9458,12.9538,12.9378,12.9538,590900.0
2014-10-20 12:25:00,16.19,16.19,16.17,16.18,273300.0,12.9538,12.9538,12.9378,12.9458,273300.0
2014-10-20 12:30:00,16.17,16.18,16.16,16.18,770200.0,12.9378,12.9458,12.9298,12.9458,770200.0
2014-10-20 12:35:00,16.18,16.19,16.17,16.18,311500.0,12.9458,12.9538,12.9378,12.9458,311500.0
2014-10-20 12:40:00,16.18,16.19,16.17,16.19,328900.0,12.9458,12.9538,12.9378,12.9538,328900.0
2014-10-20 12:45:00,16.19,16.21,16.19,16.21,498700.0,12.9538,12.9698,12.9538,12.9698,498700.0
2014-10-20 12:50:00,16.21,16.21,16.19,16.21,839400.0,12.9698,12.9698,12.9538,12.9698,839400.0
2014-10-20 12:55:00,16.21,16.21,16.18,16.19,859200.0,12.9698,12.9698,12.9458,12.9538,859200.0
2014-10-20 13:00:00,16.19,16.21,16.18,16.19,1090500.0,12.9538,12.9698,12.9458,12.9538,1090500.0
2014-10-20 13:05:00,16.19,16.21,16.19,16.21,263700.0,12.9538,12.9698,12.9538,12.9698,263700.0
2014-10-20 13:10:00,16.21,16.22,16.2,16.21,794100.0,12.9698,12.9778,12.9618,12.9698,794100.0
2014-10-20 13:15:00,16.22,16.22,16.21,16.21,210700.0,12.9778,12.9778,12.9698,12.9698,210700.0
2014-10-20 13:20:00,16.21,16.23,16.2,16.21,1034100.0,12.9698,12.9858,12.9618,12.9698,1034100.0
2014-10-20 13:25:00,16.21,16.26,16.21,16.25,1456400.0,12.9698,13.0098,12.9698,13.0018,1456400.0
2014-10-20 13:30:00,16.25,16.26,16.23,16.23,1001100.0,13.0018,13.0098,12.9858,12.9858,1001100.0
2014-10-20 13:35:00,16.23,16.25,16.22,16.24,1098600.0,12.9858,13.0018,12.9778,12.9938,1098600.0
2014-10-20 13:40:00,16.25,16.25,16.23,16.25,915300.0,13.0018,13.0018,12.9858,13.0018,915300.0
2014-10-20 13:45:00,16.24,16.26,16.22,16.23,612400.0,12.9938,13.0098,12.9778,12.9858,612400.0
2014-10-20 13:50:00,16.22,16.24,16.22,16.22,733100.0,12.9778,12.9938,12.9778,12.9778,733100.0
2014-10-20 13:55:00,16.22,16.23,16.21,16.21,344800.0,12.9778,12.9858,12.9698,12.9698,344800.0
2014-10-20 14:00:00,16.22,16.26,16.21,16.24,933600.0,12.9778,13.0098,12.9698,12.9938,933600.0
2014-10-20 14:05:00,16.24,16.26,16.23,16.25,1007100.0,12.9938,13.0098,12.9858,13.0018,1007100.0
2014-10-20 14:10:00,16.25,16.27,16.25,16.27,802900.0,13.0018,13.0178,13.0018,13.0178,802900.0
2014-10-20 14:15:00,16.26,16.27,16.24,16.24,861300.0,13.0098,13.0178,12.9938,12.9938,861300.0
2014-10-20 14:20:00,16.25,16.26,16.23,16.25,825500.0,13.0018,13.0098,12.9858,13.0018,825500.0
2014-10-20 14:25:00,16.24,16.25,16.23,16.25,601400.0,12.9938,13.0018,12.9858,13.0018,601400.0
2014-10-20 14:30:00,16.24,16.26,16.23,16.25,675200.0,12.9938,13.0098,12.9858,13.0018,675200.0
2014-10-20 14:35:00,16.24,16.25,16.23,16.24,541900.0,12.9938,13.0018,12.9858,12.9938,541900.0
2014-10-20 14:40:00,16.25,16.26,16.23,16.24,554200.0,13.0018,13.0098,12.9858,12.9938,554200.0
2014-10-20 14:45:00,16.25,16.25,16.24,16.25,523400.0,13.0018,13.0018,12.9938,13.0018,523400.0
2014-10-20 14:50:00,16.25,16.26,16.23,16.25,1027400.0,13.0018,13.0098,12.9858,13.0018,1027400.0
2014-10-20 14:55:00,16.25,16.26,16.24,16.25,1009500.0,13.0018,13.0098,12.9938,13.0018,1009500.0
2014-10-20 15:00:00,16.25,16.27,16.25,16.27,734700.0,13.0018,13.0178,13.0018,13.0178,734700.0
2014-10-20 15:05:00,16.26,16.29,16.26,16.27,1752800.0,13.0098,13.0338,13.0098,13.0178,1752800.0
2014-10-20 15:10:00,16.27,16.28,16.26,16.27,627800.0,13.0178,13.0258,13.0098,13.0178,627800.0
2014-10-20 15:15:00,16.27,16.28,16.25,16.25,516000.0,13.0178,13.0258,13.0018,13.0018,516000.0
2014-10-20 15:20:00,16.26,16.26,16.23,16.25,959000.0,13.0098,13.0098,12.9858,13.0018,959000.0
2014-10-20 15:25:00,16.25,16.25,16.23,16.23,1081500.0,13.0018,13.0018,12.9858,12.9858,1081500.0
2014-10-20 15:30:00,16.24,16.27,16.23,16.27,761300.0,12.9938,13.0178,12.9858,13.0178,761300.0
2014-10-20 15:35:00,16.27,16.27,16.25,16.26,1671700.0,13.0178,13.0178,13.0018,13.0098,1671700.0
2014-10-20 15:40:00,16.27,16.28,16.26,16.28,1671500.0,13.0178,13.0258,13.0098,13.0258,1671500.0
2014-10-20 15:45:00,16.28,16.3,16.26,16.28,3654400.0,13.0258,13.0418,13.0098,13.0258,3654400.0
2014-10-20 15:50:00,16.28,16.28,16.26,16.27,2011900.0,13.0258,13.0258,13.0098,13.0178,2011900.0
2014-10-20 15:55:00,16.27,16.29,16.25,16.26,3557800.0,13.0178,13.0338,13.0018,13.0098,3557800.0
2014-10-21 09:30:00,16.43,16.44,16.38,16.39,2455700.0,13.1458,13.1538,13.1058,13.1138,2455700.0
2014-10-21 09:35:00,16.39,16.4,16.31,16.33,2620400.0,13.1138,13.1218,13.0498,13.0658,2620400.0
2014-10-21 09:40:00,16.34,16.39,16.31,16.36,2163100.0,13.0738,13.1138,13.0498,13.0898,2163100.0
2014-10-21 09:45:00,16.35,16.38,16.33,16.36,1488100.0,13.0818,13.1058,13.0658,13.0898,1488100.0
2014-10-21 09:50:00,16.36,16.39,16.35,16.35,948400.0,13.0898,13.1138,13.0818,13.0818,948400.0
2014-10-21 09:55:00,16.36,16.38,16.35,16.38,751300.0,13.0898,13.1058,13.0818,13.1058,751300.0
2014-10-21 10:00:00,16.38,16.39,16.36,16.38,1261200.0,13.1058,13.1138,13.0898,13.1058,1261200.0
2014-10-21 10:05:00,16.38,16.4,16.37,16.39,1342100.0,13.1058,13.1218,13.0978,13.1138,1342100.0
2014-10-21 10:10:00,16.4,16.42,16.39,16.42,1250700.0,13.1218,13.1378,13.1138,13.1378,1250700.0
2014-10-21 10:15:00,16.41,16.43,16.38,16.43,2253400.0,13.1298,13.1458,13.1058,13.1458,2253400.0
2014-10-21 10:20:00,16.43,16.44,16.42,16.44,1080100.0,13.1458,13.1538,13.1378,13.1538,1080100.0
2014-10-21 10:25:00,16.45,16.45,16.43,16.43,834000.0,13.1618,13.1618,13.1458,13.1458,834000.0
2014-10-21 10:30:00,16.44,16.45,16.43,16.44,744000.0,13.1538,13.1618,13.1458,13.1538,744000.0
2014-10-21 10:35:00,16.44,16.46,16.43,16.44,1184100.0,13.1538,13.1698,13.1458,13.1538,1184100.0
2014-10-21 10:40:00,16.44,16.45,16.43,16.43,869500.0,13.1538,13.1618,13.1458,13.1458,869500.0
2014-10-21 10:45:00,16.44,16.46,16.43,16.45,1043500.0,13.1538,13.1698,13.1458,13.1618,1043500.0
2014-10-21 10:50:00,16.46,16.46,16.42,16.45,1255100.0,13.1698,13.1698,13.1378,13.1618,1255100.0
2014-10-21 10:55:00,16.44,16.46,16.43,16.44,980100.0,13.1538,13.1698,13.1458,13.1538,980100.0
2014-10-21 11:00:00,16.44,16.45,16.43,16.44,497500.0,13.1538,13.1618,13.1458,13.1538,497500.0
2014-10-21 11:05:00,16.44,16.46,16.43,16.45,1155400.0,13.1538,13.1698,13.1458,13.1618,1155400.0
2014-10-21 11:10:00,16.46,16.46,16.44,16.46,1530000.0,13.1698,13.1698,13.1538,13.1698,1530000.0
2014-10-21 11:15:00,16.46,16.46,16.44,16.46,428300.0,13.1698,13.1698,13.1538,13.1698,428300.0
2014-10-21 11:20:00,16.45,16.47,16.45,16.46,983000.0,13.1618,13.1778,13.1618,13.1698,983000.0
2014-10-21 11:25:00,16.46,16.46,16.45,16.46,475200.0,13.1698,13.1698,13.1618,13.1698,475200.0
2014-10-21 11:30:00,16.46,16.46,16.43,16.44,1486000.0,13.1698,13.1698,13.1458,13.1538,1486000.0
2014-10-21 11:35:00,16.45,16.47,16.44,16.46,809700.0,13.1618,13.1778,13.1538,13.1698,809700.0
2014-10-21 11:40:00,16.46,16.49,16.46,16.47,1257400.0,13.1698,13.1938,13.1698,13.1778,1257400.0
2014-10-21 11:45:00,16.46,16.49,16.43,16.49,1930300.0,13.1698,13.1938,13.1458,13.1938,1930300.0
2014-10-21 11:50:00,16.48,16.5,16.48,16.48,884400.0,13.1858,13.2018,13.1858,13.1858,884400.0
2014-10-21 11:55:00,16.48,16.5,16.48,16.5,571600.0,13.1858,13.2018,13.1858,13.2018,571600.0
2014-10-21 12:00:00,16.49,16.5,16.49,16.5,325400.0,13.1938,13.2018,13.1938,13.2018,325400.0
2014-10-21 12:05:00,16.5,16.5,16.48,16.49,718000.0,13.2018,13.2018,13.1858,13.1938,718000.0
2014-10-21 12:10:00,16.48,16.5,16.47,16.5,1193500.0,13.1858,13.2018,13.1778,13.2018,1193500.0
2014-10-21 12:15:00,16.5,16.5,16.47,16.49,636300.0,13.2018,13.2018,13.1778,13.1938,636300.0
2014-10-21 12:20:00,16.5,16.5,16.48,16.5,269800.0,13.2018,13.2018,13.1858,13.2018,269800.0
2014-10-21 12:25:00,16.49,16.5,16.48,16.49,593700.0,13.1938,13.2018,13.1858,13.1938,593700.0
2014-10-21 12:30:00,16.5,16.5,16.48,16.48,372100.0,13.2018,13.2018,13.1858,13.1858,372100.0
2014-10-21 12:35:00,16.49,16.5,16.48,16.5,229600.0,13.1938,13.2018,13.1858,13.2018,229600.0
2014-10-21 12:40:00,16.5,16.5,16.48,16.49,808200.0,13.2018,13.2018,13.1858,13.1938,808200.0
2014-10-21 12:45:00,16.49,16.5,16.48,16.5,467300.0,13.1938,13.2018,13.1858,13.2018,467300.0
2014-10-21 12:50:00,16.49,16.5,16.48,16.49,408300.0,13.1938,13.2018,13.1858,13.1938,408300.0
2014-10-21 12:55:00,16.49,16.49,16.48,16.48,261800.0,13.1938,13.1938,13.1858,13.1858,261800.0
2014-10-21 13:00:00,16.48,16.5,16.48,16.49,527400.0,13.1858,13.2018,13.1858,13.1938,527400.0
2014-10-21 13:05:00,16.5,16.5,16.48,16.48,241700.0,13.2018,13.2018,13.1858,13.1858,241700.0
2014-10-21 13:10:00,16.48,16.5,16.48,16.5,340600.0,13.1858,13.2018,13.1858,13.2018,340600.0
2014-10-21 13:15:00,16.49,16.5,16.48,16.48,323200.0,13.1938,13.2018,13.1858,13.1858,323200.0
2014-10-21 13:20:00,16.48,16.5,16.48,16.48,362200.0,13.1858,13.2018,13.1858,13.1858,362200.0
2014-10-21 13:25:00,16.49,16.5,16.48,16.5,523200.0,13.1938,13.2018,13.1858,13.2018,523200.0
2014-10-21 13:30:00,16.49,16.54,16.49,16.54,1427000.0,13.1938,13.2338,13.1938,13.2338,1427000.0
2014-10-21 13:35:00,16.54,16.54,16.52,16.54,392200.0,13.2338,13.2338,13.2178,13.2338,392200.0
2014-10-21 13:40:00,16.54,16.55,16.53,16.53,318200.0,13.2338,13.2418,13.2258,13.2258,318200.0
2014-10-21 13:45:00,16.53,16.54,16.52,16.53,326300.0,13.2258,13.2338,13.2178,13.2258,326300.0
2014-10-21 13:50:00,16.53,16.54,16.52,16.53,589400.0,13.2258,13.2338,13.2178,13.2258,589400.0
2014-10-21 13:55:00,16.53,16.53,16.52,16.53,180600.0,13.2258,13.2258,13.2178,13.2258,180600.0
2014-10-21 14:00:00,16.53,16.54,16.51,16.52,681500.0,13.2258,13.2338,13.2098,13.2178,681500.0
2014-10-21 14:05:00,16.53,16.55,16.52,16.55,639900.0,13.2258,13.2418,13.2178,13.2418,639900.0
2014-10-21 14:10:00,16.55,16.55,16.53,16.55,662600.0,13.2418,13.2418,13.2258,13.2418,662600.0
2014-10-21 14:15:00,16.55,16.57,16.54,16.55,934700.0,13.2418,13.2578,13.2338,13.2418,934700.0
2014-10-21 14:20:00,16.55,16.56,16.54,16.54,268800.0,13.2418,13.2498,13.2338,13.2338,268800.0
2014-10-21 14:25:00,16.55,16.56,16.54,16.55,626000.0,13.2418,13.2498,13.2338,13.2418,626000.0
2014-10-21 14:30:00,16.56,16.57,16.55,16.55,719500.0,13.2498,13.2578,13.2418,13.2418,719500.0
2014-10-21 14:35:00,16.55,16.58,16.55,16.58,619200.0,13.2418,13.2658,13.2418,13.2658,619200.0
2014-10-21 14:40:00,16.58,16.59,16.57,16.57,821900.0,13.2658,13.2738,13.2578,13.2578,821900.0
2014-10-21 14:45:00,16.58,16.59,16.57,16.57,750300.0,13.2658,13.2738,13.2578,13.2578,750300.0
2014-10-21 14:50:00,16.57,16.58,16.55,16.56,745800.0,13.2578,13.2658,13.2418,13.2498,745800.0
2014-10-21 14:55:00,16.57,16.58,16.56,16.58,534200.0,13.2578,13.2658,13.2498,13.2658,534200.0
2014-10-21 15:00:00,16.58,16.58,16.57,16.57,278700.0,13.2658,13.2658,13.2578,13.2578,278700.0
2014-10-21 15:05:00,16.57,16.58,16.57,16.57,251700.0,13.2578,13.2658,13.2578,13.2578,251700.0
2014-10-21 15:10:00,16.57,16.6,16.57,16.6,958100.0,13.2578,13.2818,13.2578,13.2818,958100.0
2014-10-21 15:15:00,16.6,16.6,16.58,16.59,969800.0,13.2818,13.2818,13.2658,13.2738,969800.0
2014-10-21 15:20:00,16.59,16.6,16.59,16.6,545500.0,13.2738,13.2818,13.2738,13.2818,545500.0
2014-10-21 15:25:00,16.6,16.61,16.58,16.61,2331800.0,13.2818,13.2898,13.2658,13.2898,2331800.0
2014-10-21 15:30:00,16.61,16.61,16.57,16.57,1044700.0,13.2898,13.2898,13.2578,13.2578,1044700.0
2014-10-21 15:35:00,16.57,16.59,16.55,16.57,1255800.0,13.2578,13.2738,13.2418,13.2578,1255800.0
2014-10-21 15:40:00,16.57,16.59,16.56,16.57,1782500.0,13.2578,13.2738,13.2498,13.2578,1782500.0
2014-10-21 15:45:00,16.58,16.59,16.57,16.58,1600200.0,13.2658,13.2738,13.2578,13.2658,1600200.0
2014-10-21 15:50:00,16.58,16.6,16.57,16.6,2094300.0,13.2658,13.2818,13.2578,13.2818,2094300.0
2014-10-21 15:55:00,16.6,16.61,16.58,16.59,3523600.0,13.2818,13.2898,13.2658,13.2738,3523600.0
2014-10-22 09:30:00,16.6,16.64,16.58,16.58,2318900.0,13.2818,13.3138,13.2658,13.2658,2318900.0
2014-10-22 09:35:00,16.59,16.64,16.55,16.61,2073600.0,13.2738,13.3138,13.2418,13.2898,2073600.0
2014-10-22 09:40:00,16.6,16.65,16.59,16.65,1107500.0,13.2818,13.3218,13.2738,13.3218,1107500.0
2014-10-22 09:45:00,16.64,16.66,16.62,16.65,953200.0,13.3138,13.3298,13.2978,13.3218,953200.0
2014-10-22 09:50:00,16.65,16.7,16.65,16.69,1276300.0,13.3218,13.3618,13.3218,13.3538,1276300.0
2014-10-22 09:55:00,16.7,16.7,16.67,16.67,954400.0,13.3618,13.3618,13.3378,13.3378,954400.0
2014-10-22 10:00:00,16.68,16.68,16.65,16.68,907000.0,13.3458,13.3458,13.3218,13.3458,907000.0
2014-10-22 10:05:00,16.67,16.68,16.63,16.64,783800.0,13.3378,13.3458,13.3058,13.3138,783800.0
2014-10-22 10:10:00,16.64,16.65,16.63,16.63,568000.0,13.3138,13.3218,13.3058,13.3058,568000.0
2014-10-22 10:15:00,16.63,16.67,16.62,16.66,970300.0,13.3058,13.3378,13.2978,13.3298,970300.0
2014-10-22 10:20:00,16.66,16.68,16.65,16.67,484100.0,13.3298,13.3458,13.3218,13.3378,484100.0
2014-10-22 10:25:00,16.66,16.67,16.64,16.64,493000.0,13.3298,13.3378,13.3138,13.3138,493000.0
2014-10-22 10:30:00,16.64,16.65,16.62,16.64,736300.0,13.3138,13.3218,13.2978,13.3138,736300.0
2014-10-22 10:35:00,16.65,16.65,16.6,16.61,949500.0,13.3218,13.3218,13.2818,13.2898,949500.0
2014-10-22 10:40:00,16.61,16.62,16.58,16.59,642900.0,13.2898,13.2978,13.2658,13.2738,642900.0
2014-10-22 10:45:00,16.59,16.62,16.59,16.6,531700.0,13.2738,13.2978,13.2738,13.2818,531700.0
2014-10-22 10:50:00,16.6,16.62,16.59,16.62,471500.0,13.2818,13.2978,13.2738,13.2978,471500.0
2014-10-22 10:55:00,16.62,16.62,16.61,16.62,373000.0,13.2978,13.2978,13.2898,13.2978,373000.0
2014-10-22 11:00:00,16.62,16.63,16.61,16.62,560900.0,13.2978,13.3058,13.2898,13.2978,560900.0
2014-10-22 11:05:00,16.62,16.62,16.6,16.62,723900.0,13.2978,13.2978,13.2818,13.2978,723900.0
2014-10-22 11:10:00,16.62,16.65,16.61,16.64,415800.0,13.2978,13.3218,13.2898,13.3138,415800.0
2014-10-22 11:15:00,16.64,16.65,16.63,16.63,605100.0,13.3138,13.3218,13.3058,13.3058,605100.0
2014-10-22 11:20:00,16.64,16.65,16.63,16.65,437600.0,13.3138,13.3218,13.3058,13.3218,437600.0
2014-10-22 11:25:00,16.65,16.66,16.64,16.65,757300.0,13.3218,13.3298,13.3138,13.3218,757300.0
2014-10-22 11:30:00,16.65,16.67,16.63,16.67,527200.0,13.3218,13.3378,13.3058,13.3378,527200.0
2014-10-22 11:35:00,16.67,16.67,16.65,16.66,275400.0,13.3378,13.3378,13.3218,13.3298,275400.0
2014-10-22 11:40:00,16.66,16.67,16.65,16.66,264500.0,13.3298,13.3378,13.3218,13.3298,264500.0
2014-10-22 11:45:00,16.66,16.67,16.65,16.66,383600.0,13.3298,13.3378,13.3218,13.3298,383600.0
2014-10-22 11:50:00,16.65,16.66,16.64,16.64,286000.0,13.3218,13.3298,13.3138,13.3138,286000.0
2014-10-22 11:55:00,16.64,16.65,16.64,16.65,368500.0,13.3138,13.3218,13.3138,13.3218,368500.0
2014-10-22 12:00:00,16.64,16.65,16.63,16.64,464700.0,13.3138,13.3218,13.3058,13.3138,464700.0
2014-10-22 12:05:00,16.64,16.64,16.61,16.63,770000.0,13.3138,13.3138,13.2898,13.3058,770000.0
2014-10-22 12:10:00,16.63,16.64,16.61,16.62,343500.0,13.3058,13.3138,13.2898,13.2978,343500.0
2014-10-22 12:15:00,16.62,16.62,16.58,16.59,646700.0,13.2978,13.2978,13.2658,13.2738,646700.0
2014-10-22 12:20:00,16.59,16.6,16.58,16.59,445500.0,13.2738,13.2818,13.2658,13.2738,445500.0
2014-10-22 12:25:00,16.59,16.61,16.58,16.59,348500.0,13.2738,13.2898,13.2658,13.2738,348500.0
2014-10-22 12:30:00,16.59,16.6,16.58,16.59,565700.0,13.2738,13.2818,13.2658,13.2738,565700.0
2014-10-22 12:35:00,16.58,16.59,16.56,16.57,723500.0,13.2658,13.2738,13.2498,13.2578,723500.0
2014-10-22 12:40:00,16.57,16.58,16.55,16.56,903500.0,13.2578,13.2658,13.2418,13.2498,903500.0
2014-10-22 12:45:00,16.55,16.58,16.54,16.55,883200.0,13.2418,13.2658,13.2338,13.2418,883200.0
2014-10-22 12:50:00,16.55,16.56,16.53,16.54,743900.0,13.2418,13.2498,13.2258,13.2338,743900.0
2014-10-22 12:55:00,16.54,16.57,16.53,16.57,790400.0,13.2338,13.2578,13.2258,13.2578,790400.0
2014-10-22 13:00:00,16.57,16.58,16.55,16.57,942400.0,13.2578,13.2658,13.2418,13.2578,942400.0
2014-10-22 13:05:00,16.57,16.6,16.56,16.59,1022900.0,13.2578,13.2818,13.2498,13.2738,1022900.0
2014-10-22 13:10:00,16.59,16.61,16.57,16.58,853600.0,13.2738,13.2898,13.2578,13.2658,853600.0
2014-10-22 13:15:00,16.58,16.59,16.57,16.57,395200.0,13.2658,13.2738,13.2578,13.2578,395200.0
2014-10-22 13:20:00,16.57,16.58,16.54,16.54,803500.0,13.2578,13.2658,13.2338,13.2338,803500.0
2014-10-22 13:25:00,16.54,16.54,16.51,16.53,996300.0,13.2338,13.2338,13.2098,13.2258,996300.0
2014-10-22 13:30:00,16.53,16.54,16.5,16.51,956100.0,13.2258,13.2338,13.2018,13.2098,956100.0
2014-10-22 13:35:00,16.51,16.53,16.5,16.52,1263300.0,13.2098,13.2258,13.2018,13.2178,1263300.0
2014-10-22 13:40:00,16.52,16.53,16.5,16.52,735200.0,13.2178,13.2258,13.2018,13.2178,735200.0
2014-10-22 13:45:00,16.52,16.52,16.5,16.5,304600.0,13.2178,13.2178,13.2018,13.2018,304600.0
2014-10-22 13:50:00,16.5,16.53,16.5,16.52,971800.0,13.2018,13.2258,13.2018,13.2178,971800.0
2014-10-22 13:55:00,16.53,16.53,16.47,16.48,936600.0,13.2258,13.2258,13.1778,13.1858,936600.0
2014-10-22 14:00:00,16.48,16.49,16.46,16.46,895100.0,13.1858,13.1938,13.1698,13.1698,895100.0
2014-10-22 14:05:00,16.46,16.49,16.46,16.48,915200.0,13.1698,13.1938,13.1698,13.1858,915200.0
2014-10-22 14:10:00,16.48,16.5,16.47,16.48,535000.0,13.1858,13.2018,13.1778,13.1858,535000.0
2014-10-22 14:15:00,16.48,16.48,16.44,16.46,986300.0,13.1858,13.1858,13.1538,13.1698,986300.0
2014-10-22 14:20:00,16.46,16.46,16.43,16.43,621000.0,13.1698,13.1698,13.1458,13.1458,621000.0
2014-10-22 14:25:00,16.44,16.46,16.43,16.44,675100.0,13.1538,13.1698,13.1458,13.1538,675100.0
2014-10-22 14:30:00,16.43,16.44,16.41,16.42,1057800.0,13.1458,13.1538,13.1298,13.1378,1057800.0
2014-10-22 14:35:00,16.43,16.45,16.41,16.44,1110300.0,13.1458,13.1618,13.1298,13.1538,1110300.0
2014-10-22 14:40:00,16.44,16.47,16.42,16.47,982500.0,13.1538,13.1778,13.1378,13.1778,982500.0
2014-10-22 14:45:00,16.46,16.47,16.45,16.46,572700.0,13.1698,13.1778,13.1618,13.1698,572700.0
2014-10-22 14:50:00,16.46,16.46,16.43,16.43,424100.0,13.1698,13.1698,13.1458,13.1458,424100.0
2014-10-22 14:55:00,16.44,16.48,16.43,16.47,715600.0,13.1538,13.1858,13.1458,13.1778,715600.0
2014-10-22 15:00:00,16.47,16.48,16.45,16.47,560400.0,13.1778,13.1858,13.1618,13.1778,560400.0
2014-10-22 15:05:00,16.46,16.47,16.45,16.46,617600.0,13.1698,13.1778,13.1618,13.1698,617600.0
2014-10-22 15:10:00,16.46,16.46,16.44,16.45,1022800.0,13.1698,13.1698,13.1538,13.1618,1022800.0
2014-10-22 15:15:00,16.44,16.47,16.43,16.44,1071900.0,13.1538,13.1778,13.1458,13.1538,1071900.0
2014-10-22 15:20:00,16.44,16.45,16.42,16.45,1227000.0,13.1538,13.1618,13.1378,13.1618,1227000.0
2014-10-22 15:25:00,16.45,16.46,16.43,16.44,785000.0,13.1618,13.1698,13.1458,13.1538,785000.0
2014-10-22 15:30:00,16.44,16.44,16.41,16.41,948800.0,13.1538,13.1538,13.1298,13.1298,948800.0
2014-10-22 15:35:00,16.42,16.43,16.41,16.43,1181700.0,13.1378,13.1458,13.1298,13.1458,1181700.0
2014-10-22 15:40:00,16.42,16.43,16.4,16.41,1578700.0,13.1378,13.1458,13.1218,13.1298,1578700.0
2014-10-22 15:45:00,16.4,16.41,16.37,16.38,3057900.0,13.1218,13.1298,13.0978,13.1058,3057900.0
2014-10-22 15:50:00,16.37,16.42,16.37,16.4,2584200.0,13.0978,13.1378,13.0978,13.1218,2584200.0
2014-10-22 15:55:00,16.41,16.43,16.39,16.4,3895100.0,13.1298,13.1458,13.1138,13.1218,3895100.0
2014-10-23 09:30:00,16.58,16.61,16.56,16.59,2071000.0,13.2658,13.2898,13.2498,13.2738,2071000.0
2014-10-23 09:35:00,16.58,16.59,16.52,16.58,2332700.0,13.2658,13.2738,13.2178,13.2658,2332700.0
2014-10-23 09:40:00,16.57,16.6,16.57,16.59,1453900.0,13.2578,13.2818,13.2578,13.2738,1453900.0
2014-10-23 09:45:00,16.59,16.6,16.55,16.59,1355700.0,13.2738,13.2818,13.2418,13.2738,1355700.0
2014-10-23 09:50:00,16.58,16.6,16.55,16.59,1016200.0,13.2658,13.2818,13.2418,13.2738,1016200.0
2014-10-23 09:55:00,16.59,16.59,16.56,16.56,608300.0,13.2738,13.2738,13.2498,13.2498,608300.0
2014-10-23 10:00:00,16.56,16.59,16.56,16.58,1104800.0,13.2498,13.2738,13.2498,13.2658,1104800.0
2014-10-23 10:05:00,16.59,16.6,16.58,16.59,993700.0,13.2738,13.2818,13.2658,13.2738,993700.0
2014-10-23 10:10:00,16.59,16.6,16.58,16.59,757800.0,13.2738,13.2818,13.2658,13.2738,757800.0
2014-10-23 10:15:00,16.6,16.62,16.59,16.6,1729900.0,13.2818,13.2978,13.2738,13.2818,1729900.0
2014-10-23 10:20:00,16.61,16.62,16.6,16.61,632100.0,13.2898,13.2978,13.2818,13.2898,632100.0
2014-10-23 10:25:00,16.61,16.64,16.6,16.63,1908200.0,13.2898,13.3138,13.2818,13.3058,1908200.0
2014-10-23 10:30:00,16.63,16.65,16.63,16.65,707300.0,13.3058,13.3218,13.3058,13.3218,707300.0
2014-10-23 10:35:00,16.65,16.66,16.64,16.65,925100.0,13.3218,13.3298,13.3138,13.3218,925100.0
2014-10-23 10:40:00,16.65,16.66,16.63,16.65,758100.0,13.3218,13.3298,13.3058,13.3218,758100.0
2014-10-23 10:45:00,16.65,16.7,16.64,16.69,1522900.0,13.3218,13.3618,13.3138,13.3538,1522900.0
2014-10-23 10:50:00,16.7,16.71,16.69,16.69,809900.0,13.3618,13.3698,13.3538,13.3538,809900.0
2014-10-23 10:55:00,16.7,16.7,16.68,16.69,713100.0,13.3618,13.3618,13.3458,13.3538,713100.0
2014-10-23 11:00:00,16.69,16.7,16.68,16.68,380000.0,13.3538,13.3618,13.3458,13.3458,380000.0
2014-10-23 11:05:00,16.68,16.7,16.68,16.7,680900.0,13.3458,13.3618,13.3458,13.3618,680900.0
2014-10-23 11:10:00,16.69,16.72,16.69,16.72,721000.0,13.3538,13.3778,13.3538,13.3778,721000.0
2014-10-23 11:15:00,16.72,16.72,16.68,16.69,632300.0,13.3778,13.3778,13.3458,13.3538,632300.0
2014-10-23 11:20:00,16.68,16.69,16.67,16.68,421500.0,13.3458,13.3538,13.3378,13.3458,421500.0
2014-10-23 11:25:00,16.67,16.68,16.65,16.66,772200.0,13.3378,13.3458,13.3218,13.3298,772200.0
2014-10-23 11:30:00,16.65,16.68,16.65,16.66,725800.0,13.3218,13.3458,13.3218,13.3298,725800.0
2014-10-23 11:35:00,16.67,16.67,16.65,16.66,536700.0,13.3378,13.3378,13.3218,13.3298,536700.0
2014-10-23 11:40:00,16.66,16.66,16.64,16.64,607500.0,13.3298,13.3298,13.3138,13.3138,607500.0
2014-10-23 11:45:00,16.65,16.67,16.64,16.67,598400.0,13.3218,13.3378,13.3138,13.3378,598400.0
2014-10-23 11:50:00,16.66,16.68,16.65,16.66,496800.0,13.3298,13.3458,13.3218,13.3298,496800.0
2014-10-23 11:55:00,16.66,16.67,16.65,16.65,196600.0,13.3298,13.3378,13.3218,13.3218,196600.0
2014-10-23 12:00:00,16.65,16.69,16.65,16.69,598200.0,13.3218,13.3538,13.3218,13.3538,598200.0
2014-10-23 12:05:00,16.69,16.72,16.68,16.71,586500.0,13.3538,13.3778,13.3458,13.3698,586500.0
2014-10-23 12:10:00,16.71,16.73,16.7,16.73,1283600.0,13.3698,13.3858,13.3618,13.3858,1283600.0
2014-10-23 12:15:00,16.73,16.73,16.71,16.71,278000.0,13.3858,13.3858,13.3698,13.3698,278000.0
2014-10-23 12:20:00,16.71,16.72,16.7,16.7,230000.0,13.3698,13.3778,13.3618,13.3618,230000.0
2014-10-23 12:25:00,16.71,16.71,16.7,16.7,451500.0,13.3698,13.3698,13.3618,13.3618,451500.0
2014-10-23 12:30:00,16.7,16.7,16.68,16.7,478200.0,13.3618,13.3618,13.3458,13.3618,478200.0
2014-10-23 12:35:00,16.7,16.7,16.68,16.68,344300.0,13.3618,13.3618,13.3458,13.3458,344300.0
2014-10-23 12:40:00,16.68,16.69,16.68,16.68,342000.0,13.3458,13.3538,13.3458,13.3458,342000.0
2014-10-23 12:45:00,16.68,16.69,16.67,16.68,386600.0,13.3458,13.3538,13.3378,13.3458,386600.0
2014-10-23 12:50:00,16.68,16.69,16.67,16.68,201200.0,13.3458,13.3538,13.3378,13.3458,201200.0
2014-10-23 12:55:00,16.68,16.68,16.65,16.68,485800.0,13.3458,13.3458,13.3218,13.3458,485800.0
2014-10-23 13:00:00,16.68,16.69,16.66,16.69,304100.0,13.3458,13.3538,13.3298,13.3538,304100.0
2014-10-23 13:05:00,16.69,16.7,16.68,16.7,445700.0,13.3538,13.3618,13.3458,13.3618,445700.0
2014-10-23 13:10:00,16.7,16.7,16.68,16.69,370500.0,13.3618,13.3618,13.3458,13.3538,370500.0
2014-10-23 13:15:00,16.69,16.7,16.68,16.68,241500.0,13.3538,13.3618,13.3458,13.3458,241500.0
2014-10-23 13:20:00,16.68,16.69,16.66,16.68,325500.0,13.3458,13.3538,13.3298,13.3458,325500.0
2014-10-23 13:25:00,16.67,16.7,16.67,16.69,349500.0,13.3378,13.3618,13.3378,13.3538,349500.0
2014-10-23 13:30:00,16.69,16.7,16.69,16.69,371200.0,13.3538,13.3618,13.3538,13.3538,371200.0
2014-10-23 13:35:00,16.69,16.71,16.69,16.71,388900.0,13.3538,13.3698,13.3538,13.3698,388900.0
2014-10-23 13:40:00,16.71,16.71,16.69,16.69,283200.0,13.3698,13.3698,13.3538,13.3538,283200.0
2014-10-23 13:45:00,16.69,16.71,16.68,16.7,472300.0,13.3538,13.3698,13.3458,13.3618,472300.0
2014-10-23 13:50:00,16.7,16.71,16.68,16.7,337000.0,13.3618,13.3698,13.3458,13.3618,337000.0
2014-10-23 13:55:00,16.7,16.7,16.69,16.7,174000.0,13.3618,13.3618,13.3538,13.3618,174000.0
2014-10-23 14:00:00,16.69,16.71,16.69,16.71,290500.0,13.3538,13.3698,13.3538,13.3698,290500.0
2014-10-23 14:05:00,16.71,16.71,16.7,16.71,411700.0,13.3698,13.3698,13.3618,13.3698,411700.0
2014-10-23 14:10:00,16.71,16.73,16.7,16.73,767000.0,13.3698,13.3858,13.3618,13.3858,767000.0
2014-10-23 14:15:00,16.72,16.73,16.71,16.73,408200.0,13.3778,13.3858,13.3698,13.3858,408200.0
2014-10-23 14:20:00,16.72,16.73,16.7,16.73,459800.0,13.3778,13.3858,13.3618,13.3858,459800.0
2014-10-23 14:25:00,16.72,16.73,16.72,16.72,208000.0,13.3778,13.3858,13.3778,13.3778,208000.0
2014-10-23 14:30:00,16.73,16.73,16.7,16.71,659800.0,13.3858,13.3858,13.3618,13.3698,659800.0
2014-10-23 14:35:00,16.71,16.72,16.7,16.71,684100.0,13.3698,13.3778,13.3618,13.3698,684100.0
2014-10-23 14:40:00,16.71,16.71,16.69,16.71,373700.0,13.3698,13.3698,13.3538,13.3698,373700.0
2014-10-23 14:45:00,16.71,16.71,16.68,16.69,637200.0,13.3698,13.3698,13.3458,13.3538,637200.0
2014-10-23 14:50:00,16.7,16.7,16.66,16.66,609100.0,13.3618,13.3618,13.3298,13.3298,609100.0
2014-10-23 14:55:00,16.66,16.67,16.6,16.67,1911000.0,13.3298,13.3378,13.2818,13.3378,1911000.0
2014-10-23 15:00:00,16.67,16.67,16.59,16.6,1752700.0,13.3378,13.3378,13.2738,13.2818,1752700.0
2014-10-23 15:05:00,16.59,16.64,16.59,16.62,1075400.0,13.2738,13.3138,13.2738,13.2978,1075400.0
2014-10-23 15:10:00,16.61,16.64,16.6,16.62,1024200.0,13.2898,13.3138,13.2818,13.2978,1024200.0
2014-10-23 15:15:00,16.62,16.64,16.59,16.61,1108100.0,13.2978,13.3138,13.2738,13.2898,1108100.0
2014-10-23 15:20:00,16.62,16.63,16.59,16.6,1391000.0,13.2978,13.3058,13.2738,13.2818,1391000.0
2014-10-23 15:25:00,16.59,16.61,16.57,16.59,918000.0,13.2738,13.2898,13.2578,13.2738,918000.0
2014-10-23 15:30:00,16.58,16.64,16.57,16.63,884300.0,13.2658,13.3138,13.2578,13.3058,884300.0
2014-10-23 15:35:00,16.63,16.64,16.6,16.62,908800.0,13.3058,13.3138,13.2818,13.2978,908800.0
2014-10-23 15:40:00,16.62,16.63,16.59,16.63,743200.0,13.2978,13.3058,13.2738,13.3058,743200.0
2014-10-23 15:45:00,16.63,16.63,16.6,16.62,1012700.0,13.3058,13.3058,13.2818,13.2978,1012700.0
2014-10-23 15:50:00,16.61,16.63,16.58,16.59,1547400.0,13.2898,13.3058,13.2658,13.2738,1547400.0
2014-10-23 15:55:00,16.59,16.6,16.56,16.6,2747700.0,13.2738,13.2818,13.2498,13.2818,2747700.0
2014-10-24 09:30:00,16.63,16.65,16.61,16.62,1424400.0,13.3058,13.3218,13.2898,13.2978,1424400.0
2014-10-24 09:35:00,16.62,16.7,16.6,16.67,1293000.0,13.2978,13.3618,13.2818,13.3378,1293000.0
2014-10-24 09:40:00,16.66,16.69,16.64,16.69,751500.0,13.3298,13.3538,13.3138,13.3538,751500.0
2014-10-24 09:45:00,16.69,16.69,16.64,16.66,782600.0,13.3538,13.3538,13.3138,13.3298,782600.0
2014-10-24 09:50:00,16.66,16.66,16.61,16.61,557200.0,13.3298,13.3298,13.2898,13.2898,557200.0
2014-10-24 09:55:00,16.61,16.64,16.61,16.62,352400.0,13.2898,13.3138,13.2898,13.2978,352400.0
2014-10-24 10:00:00,16.62,16.65,16.6,16.61,762200.0,13.2978,13.3218,13.2818,13.2898,762200.0
2014-10-24 10:05:00,16.61,16.62,16.56,16.61,1104400.0,13.2898,13.2978,13.2498,13.2898,1104400.0
2014-10-24 10:10:00,16.61,16.63,16.59,16.6,510900.0,13.2898,13.3058,13.2738,13.2818,510900.0
2014-10-24 10:15:00,16.6,16.65,16.6,16.63,539000.0,13.2818,13.3218,13.2818,13.3058,539000.0
2014-10-24 10:20:00,16.62,16.64,16.6,16.62,431400.0,13.2978,13.3138,13.2818,13.2978,431400.0
2014-10-24 10:25:00,16.61,16.62,16.59,16.61,468100.0,13.2898,13.2978,13.2738,13.2898,468100.0
2014-10-24 10:30:00,16.62,16.64,16.61,16.64,454500.0,13.2978,13.3138,13.2898,13.3138,454500.0
2014-10-24 10:35:00,16.63,16.65,16.63,16.63,406500.0,13.3058,13.3218,13.3058,13.3058,406500.0
2014-10-24 10:40:00,16.63,16.65,16.63,16.64,273800.0,13.3058,13.3218,13.3058,13.3138,273800.0
2014-10-24 10:45:00,16.65,16.65,16.63,16.64,401600.0,13.3218,13.3218,13.3058,13.3138,401600.0
2014-10-24 10:50:00,16.64,16.67,16.64,16.64,533400.0,13.3138,13.3378,13.3138,13.3138,533400.0
2014-10-24 10:55:00,16.64,16.67,16.64,16.66,384000.0,13.3138,13.3378,13.3138,13.3298,384000.0
2014-10-24 11:00:00,16.67,16.67,16.63,16.64,462500.0,13.3378,13.3378,13.3058,13.3138,462500.0
2014-10-24 11:05:00,16.64,16.65,16.62,16.63,388400.0,13.3138,13.3218,13.2978,13.3058,388400.0
2014-10-24 11:10:00,16.63,16.63,16.61,16.61,535800.0,13.3058,13.3058,13.2898,13.2898,535800.0
2014-10-24 11:15:00,16.61,16.64,16.61,16.62,607300.0,13.2898,13.3138,13.2898,13.2978,607300.0
2014-10-24 11:20:00,16.63,16.64,16.62,16.64,434000.0,13.3058,13.3138,13.2978,13.3138,434000.0
2014-10-24 11:25:00,16.64,16.65,16.62,16.63,480600.0,13.3138,13.3218,13.2978,13.3058,480600.0
2014-10-24 11:30:00,16.63,16.64,16.62,16.63,190700.0,13.3058,13.3138,13.2978,13.3058,190700.0
2014-10-24 11:35:00,16.63,16.65,16.62,16.65,351800.0,13.3058,13.3218,13.2978,13.3218,351800.0
2014-10-24 11:40:00,16.65,16.66,16.64,16.66,440000.0,13.3218,13.3298,13.3138,13.3298,440000.0
2014-10-24 11:45:00,16.66,16.66,16.64,16.64,343700.0,13.3298,13.3298,13.3138,13.3138,343700.0
2014-10-24 11:50:00,16.64,16.65,16.63,16.64,170700.0,13.3138,13.3218,13.3058,13.3138,170700.0
2014-10-24 11:55:00,16.64,16.64,16.62,16.63,166100.0,13.3138,13.3138,13.2978,13.3058,166100.0
2014-10-24 12:00:00,16.63,16.64,16.62,16.64,193100.0,13.3058,13.3138,13.2978,13.3138,193100.0
2014-10-24 12:05:00,16.64,16.64,16.62,16.63,419400.0,13.3138,13.3138,13.2978,13.3058,419400.0
2014-10-24 12:10:00,16.63,16.64,16.62,16.64,177000.0,13.3058,13.3138,13.2978,13.3138,177000.0
2014-10-24 12:15:00,16.64,16.67,16.63,16.67,686900.0,13.3138,13.3378,13.3058,13.3378,686900.0
2014-10-24 12:20:00,16.67,16.68,16.65,16.66,425900.0,13.3378,13.3458,13.3218,13.3298,425900.0
2014-10-24 12:25:00,16.66,16.67,16.64,16.65,230800.0,13.3298,13.3378,13.3138,13.3218,230800.0
2014-10-24 12:30:00,16.65,16.65,16.64,16.64,121300.0,13.3218,13.3218,13.3138,13.3138,121300.0
2014-10-24 12:35:00,16.64,16.65,16.64,16.64,177300.0,13.3138,13.3218,13.3138,13.3138,177300.0
2014-10-24 12:40:00,16.64,16.65,16.64,16.64,127100.0,13.3138,13.3218,13.3138,13.3138,127100.0
2014-10-24 12:45:00,16.64,16.65,16.64,16.64,61500.0,13.3138,13.3218,13.3138,13.3138,61500.0
2014-10-24 12:50:00,16.64,16.65,16.62,16.63,271000.0,13.3138,13.3218,13.2978,13.3058,271000.0
2014-10-24 12:55:00,16.63,16.63,16.62,16.63,251800.0,13.3058,13.3058,13.2978,13.3058,251800.0
2014-10-24 13:00:00,16.63,16.64,16.62,16.63,263300.0,13.3058,13.3138,13.2978,13.3058,263300.0
2014-10-24 13:05:00,16.62,16.63,16.62,16.63,101700.0,13.2978,13.3058,13.2978,13.3058,101700.0
2014-10-24 13:10:00,16.62,16.63,16.6,16.6,402200.0,13.2978,13.3058,13.2818,13.2818,402200.0
2014-10-24 13:15:00,16.6,16.62,16.59,16.6,541600.0,13.2818,13.2978,13.2738,13.2818,541600.0
2014-10-24 13:20:00,16.6,16.6,16.59,16.59,388500.0,13.2818,13.2818,13.2738,13.2738,388500.0
2014-10-24 13:25:00,16.59,16.6,16.59,16.6,213600.0,13.2738,13.2818,13.2738,13.2818,213600.0
2014-10-24 13:30:00,16.6,16.61,16.59,16.61,573100.0,13.2818,13.2898,13.2738,13.2898,573100.0
2014-10-24 13:35:00,16.61,16.62,16.61,16.62,180600.0,13.2898,13.2978,13.2898,13.2978,180600.0
2014-10-24 13:40:00,16.62,16.62,16.61,16.62,138100.0,13.2978,13.2978,13.2898,13.2978,138100.0
2014-10-24 13:45:00,16.62,16.62,16.61,16.62,135600.0,13.2978,13.2978,13.2898,13.2978,135600.0
2014-10-24 13:50:00,16.62,16.63,16.61,16.62,173500.0,13.2978,13.3058,13.2898,13.2978,173500.0
2014-10-24 13:55:00,16.63,16.63,16.6,16.61,413700.0,13.3058,13.3058,13.2818,13.2898,413700.0
2014-10-24 14:00:00,16.61,16.62,16.6,16.61,257700.0,13.2898,13.2978,13.2818,13.2898,257700.0
2014-10-24 14:05:00,16.62,16.63,16.6,16.63,305600.0,13.2978,13.3058,13.2818,13.3058,305600.0
2014-10-24 14:10:00,16.62,16.63,16.61,16.63,244100.0,13.2978,13.3058,13.2898,13.3058,244100.0
2014-10-24 14:15:00,16.63,16.64,16.62,16.64,239600.0,13.3058,13.3138,13.2978,13.3138,239600.0
2014-10-24 14:20:00,16.64,16.65,16.63,16.65,410600.0,13.3138,13.3218,13.3058,13.3218,410600.0
2014-10-24 14:25:00,16.65,16.66,16.64,16.65,466000.0,13.3218,13.3298,13.3138,13.3218,466000.0
2014-10-24 14:30:00,16.66,16.66,16.64,16.64,303000.0,13.3298,13.3298,13.3138,13.3138,303000.0
2014-10-24 14:35:00,16.64,16.65,16.64,16.64,106100.0,13.3138,13.3218,13.3138,13.3138,106100.0
2014-10-24 14:40:00,16.64,16.65,16.64,16.65,161800.0,13.3138,13.3218,13.3138,13.3218,161800.0
2014-10-24 14:45:00,16.65,16.65,16.64,16.65,126800.0,13.3218,13.3218,13.3138,13.3218,126800.0
2014-10-24 14:50:00,16.65,16.66,16.65,16.66,472400.0,13.3218,13.3298,13.3218,13.3298,472400.0
2014-10-24 14:55:00,16.66,16.67,16.66,16.67,378300.0,13.3298,13.3378,13.3298,13.3378,378300.0
2014-10-24 15:00:00,16.66,16.68,16.66,16.68,182400.0,13.3298,13.3458,13.3298,13.3458,182400.0
2014-10-24 15:05:00,16.68,16.68,16.67,16.68,183800.0,13.3458,13.3458,13.3378,13.3458,183800.0
2014-10-24 15:10:00,16.68,16.68,16.66,16.67,569100.0,13.3458,13.3458,13.3298,13.3378,569100.0
2014-10-24 15:15:00,16.67,16.68,16.66,16.66,316900.0,13.3378,13.3458,13.3298,13.3298,316900.0
2014-10-24 15:20:00,16.66,16.67,16.66,16.66,242400.0,13.3298,13.3378,13.3298,13.3298,242400.0
2014-10-24 15:25:00,16.67,16.68,16.66,16.67,320700.0,13.3378,13.3458,13.3298,13.3378,320700.0
2014-10-24 15:30:00,16.67,16.68,16.66,16.67,825300.0,13.3378,13.3458,13.3298,13.3378,825300.0
2014-10-24 15:35:00,16.67,16.68,16.66,16.68,385300.0,13.3378,13.3458,13.3298,13.3458,385300.0
2014-10-24 15:40:00,16.67,16.7,16.66,16.7,1711500.0,13.3378,13.3618,13.3298,13.3618,1711500.0
2014-10-24 15:45:00,16.7,16.71,16.68,16.69,1534300.0,13.3618,13.3698,13.3458,13.3538,1534300.0
2014-10-24 15:50:00,16.7,16.71,16.69,16.71,1232100.0,13.3618,13.3698,13.3538,13.3698,1232100.0
2014-10-24 15:55:00,16.71,16.72,16.7,16.71,1903600.0,13.3698,13.3778,13.3618,13.3698,1903600.0
2014-10-27 09:30:00,16.68,16.69,16.61,16.63,2030500.0,13.3458,13.3538,13.2898,13.3058,2030500.0
2014-10-27 09:35:00,16.63,16.66,16.61,16.64,907100.0,13.3058,13.3298,13.2898,13.3138,907100.0
2014-10-27 09:40:00,16.64,16.65,16.6,16.62,863200.0,13.3138,13.3218,13.2818,13.2978,863200.0
2014-10-27 09:45:00,16.61,16.62,16.57,16.58,1367600.0,13.2898,13.2978,13.2578,13.2658,1367600.0
2014-10-27 09:50:00,16.57,16.58,16.55,16.57,896900.0,13.2578,13.2658,13.2418,13.2578,896900.0
2014-10-27 09:55:00,16.57,16.58,16.55,16.57,564200.0,13.2578,13.2658,13.2418,13.2578,564200.0
2014-10-27 10:00:00,16.57,16.57,16.55,16.55,754400.0,13.2578,13.2578,13.2418,13.2418,754400.0
2014-10-27 10:05:00,16.55,16.57,16.54,16.56,945500.0,13.2418,13.2578,13.2338,13.2498,945500.0
2014-10-27 10:10:00,16.56,16.57,16.55,16.56,626600.0,13.2498,13.2578,13.2418,13.2498,626600.0
2014-10-27 10:15:00,16.56,16.58,16.55,16.57,641400.0,13.2498,13.2658,13.2418,13.2578,641400.0
2014-10-27 10:20:00,16.57,16.58,16.56,16.58,464300.0,13.2578,13.2658,13.2498,13.2658,464300.0
2014-10-27 10:25:00,16.57,16.58,16.56,16.56,280800.0,13.2578,13.2658,13.2498,13.2498,280800.0
2014-10-27 10:30:00,16.57,16.57,16.53,16.53,591700.0,13.2578,13.2578,13.2258,13.2258,591700.0
2014-10-27 10:35:00,16.54,16.56,16.53,16.53,525400.0,13.2338,13.2498,13.2258,13.2258,525400.0
2014-10-27 10:40:00,16.54,16.56,16.53,16.55,967600.0,13.2338,13.2498,13.2258,13.2418,967600.0
2014-10-27 10:45:00,16.55,16.57,16.54,16.56,899000.0,13.2418,13.2578,13.2338,13.2498,899000.0
2014-10-27 10:50:00,16.57,16.57,16.54,16.54,454600.0,13.2578,13.2578,13.2338,13.2338,454600.0
2014-10-27 10:55:00,16.54,16.55,16.53,16.55,498700.0,13.2338,13.2418,13.2258,13.2418,498700.0
2014-10-27 11:00:00,16.55,16.55,16.53,16.54,464200.0,13.2418,13.2418,13.2258,13.2338,464200.0
2014-10-27 11:05:00,16.54,16.56,16.53,16.55,796700.0,13.2338,13.2498,13.2258,13.2418,796700.0
2014-10-27 11:10:00,16.55,16.58,16.55,16.56,723300.0,13.2418,13.2658,13.2418,13.2498,723300.0
2014-10-27 11:15:00,16.56,16.57,16.55,16.56,318400.0,13.2498,13.2578,13.2418,13.2498,318400.0
2014-10-27 11:20:00,16.56,16.57,16.55,16.57,359400.0,13.2498,13.2578,13.2418,13.2578,359400.0
2014-10-27 11:25:00,16.56,16.58,16.56,16.57,302900.0,13.2498,13.2658,13.2498,13.2578,302900.0
2014-10-27 11:30:00,16.57,16.58,16.57,16.57,307200.0,13.2578,13.2658,13.2578,13.2578,307200.0
2014-10-27 11:35:00,16.57,16.58,16.55,16.55,399000.0,13.2578,13.2658,13.2418,13.2418,399000.0
2014-10-27 11:40:00,16.56,16.56,16.54,16.54,408600.0,13.2498,13.2498,13.2338,13.2338,408600.0
2014-10-27 11:45:00,16.54,16.55,16.52,16.52,572300.0,13.2338,13.2418,13.2178,13.2178,572300.0
2014-10-27 11:50:00,16.53,16.54,16.52,16.54,356900.0,13.2258,13.2338,13.2178,13.2338,356900.0
2014-10-27 11:55:00,16.53,16.54,16.52,16.53,363700.0,13.2258,13.2338,13.2178,13.2258,363700.0
2014-10-27 12:00:00,16.53,16.55,16.52,16.54,484900.0,13.2258,13.2418,13.2178,13.2338,484900.0
2014-10-27 12:05:00,16.53,16.56,16.53,16.56,525300.0,13.2258,13.2498,13.2258,13.2498,525300.0
2014-10-27 12:10:00,16.56,16.57,16.54,16.55,556100.0,13.2498,13.2578,13.2338,13.2418,556100.0
2014-10-27 12:15:00,16.55,16.56,16.52,16.55,407900.0,13.2418,13.2498,13.2178,13.2418,407900.0
2014-10-27 12:20:00,16.55,16.55,16.52,16.53,304400.0,13.2418,13.2418,13.2178,13.2258,304400.0
2014-10-27 12:25:00,16.53,16.54,16.52,16.52,525600.0,13.2258,13.2338,13.2178,13.2178,525600.0
2014-10-27 12:30:00,16.53,16.53,16.52,16.53,219200.0,13.2258,13.2258,13.2178,13.2258,219200.0
2014-10-27 12:35:00,16.53,16.54,16.52,16.54,281600.0,13.2258,13.2338,13.2178,13.2338,281600.0
2014-10-27 12:40:00,16.54,16.54,16.52,16.54,344500.0,13.2338,13.2338,13.2178,13.2338,344500.0
2014-10-27 12:45:00,16.54,16.56,16.53,16.54,400800.0,13.2338,13.2498,13.2258,13.2338,400800.0
2014-10-27 12:50:00,16.54,16.55,16.53,16.53,337900.0,13.2338,13.2418,13.2258,13.2258,337900.0
2014-10-27 12:55:00,16.54,16.55,16.53,16.55,248600.0,13.2338,13.2418,13.2258,13.2418,248600.0
2014-10-27 13:00:00,16.55,16.58,16.54,16.58,793400.0,13.2418,13.2658,13.2338,13.2658,793400.0
2014-10-27 13:05:00,16.57,16.59,16.56,16.59,653500.0,13.2578,13.2738,13.2498,13.2738,653500.0
2014-10-27 13:10:00,16.59,16.59,16.58,16.59,288200.0,13.2738,13.2738,13.2658,13.2738,288200.0
2014-10-27 13:15:00,16.59,16.6,16.58,16.6,592100.0,13.2738,13.2818,13.2658,13.2818,592100.0
2014-10-27 13:20:00,16.6,16.61,16.59,16.6,531300.0,13.2818,13.2898,13.2738,13.2818,531300.0
2014-10-27 13:25:00,16.6,16.61,16.58,16.6,358500.0,13.2818,13.2898,13.2658,13.2818,358500.0
2014-10-27 13:30:00,16.6,16.6,16.58,16.58,286800.0,13.2818,13.2818,13.2658,13.2658,286800.0
2014-10-27 13:35:00,16.59,16.6,16.58,16.6,340100.0,13.2738,13.2818,13.2658,13.2818,340100.0
2014-10-27 13:40:00,16.59,16.6,16.59,16.6,254100.0,13.2738,13.2818,13.2738,13.2818,254100.0
2014-10-27 13:45:00,16.59,16.6,16.58,16.6,495400.0,13.2738,13.2818,13.2658,13.2818,495400.0
2014-10-27 13:50:00,16.6,16.6,16.58,16.6,403700.0,13.2818,13.2818,13.2658,13.2818,403700.0
2014-10-27 13:55:00,16.59,16.6,16.58,16.59,291100.0,13.2738,13.2818,13.2658,13.2738,291100.0
2014-10-27 14:00:00,16.59,16.59,16.57,16.57,327100.0,13.2738,13.2738,13.2578,13.2578,327100.0
2014-10-27 14:05:00,16.57,16.59,16.57,16.59,368900.0,13.2578,13.2738,13.2578,13.2738,368900.0
2014-10-27 14:10:00,16.59,16.6,16.58,16.6,349500.0,13.2738,13.2818,13.2658,13.2818,349500.0
2014-10-27 14:15:00,16.6,16.6,16.58,16.6,288400.0,13.2818,13.2818,13.2658,13.2818,288400.0
2014-10-27 14:20:00,16.6,16.6,16.58,16.6,521900.0,13.2818,13.2818,13.2658,13.2818,521900.0
2014-10-27 14:25:00,16.6,16.6,16.57,16.59,596400.0,13.2818,13.2818,13.2578,13.2738,596400.0
2014-10-27 14:30:00,16.59,16.59,16.57,16.59,405200.0,13.2738,13.2738,13.2578,13.2738,405200.0
2014-10-27 14:35:00,16.59,16.59,16.57,16.57,387600.0,13.2738,13.2738,13.2578,13.2578,387600.0
2014-10-27 14:40:00,16.57,16.58,16.56,16.56,238800.0,13.2578,13.2658,13.2498,13.2498,238800.0
2014-10-27 14:45:00,16.57,16.57,16.55,16.55,634400.0,13.2578,13.2578,13.2418,13.2418,634400.0
2014-10-27 14:50:00,16.56,16.57,16.54,16.54,428900.0,13.2498,13.2578,13.2338,13.2338,428900.0
2014-10-27 14:55:00,16.54,16.55,16.53,16.55,541200.0,13.2338,13.2418,13.2258,13.2418,541200.0
2014-10-27 15:00:00,16.55,16.56,16.54,16.55,357700.0,13.2418,13.2498,13.2338,13.2418,357700.0
2014-10-27 15:05:00,16.56,16.57,16.55,16.55,327800.0,13.2498,13.2578,13.2418,13.2418,327800.0
2014-10-27 15:10:00,16.55,16.56,16.55,16.56,157900.0,13.2418,13.2498,13.2418,13.2498,157900.0
2014-10-27 15:15:00,16.55,16.57,16.55,16.56,504700.0,13.2418,13.2578,13.2418,13.2498,504700.0
2014-10-27 15:20:00,16.56,16.57,16.56,16.56,464500.0,13.2498,13.2578,13.2498,13.2498,464500.0
2014-10-27 15:25:00,16.57,16.57,16.54,16.54,519000.0,13.2578,13.2578,13.2338,13.2338,519000.0
2014-10-27 15:30:00,16.55,16.57,16.54,16.56,1000600.0,13.2418,13.2578,13.2338,13.2498,1000600.0
2014-10-27 15:35:00,16.55,16.58,16.55,16.57,965100.0,13.2418,13.2658,13.2418,13.2578,965100.0
2014-10-27 15:40:00,16.57,16.59,16.56,16.58,652100.0,13.2578,13.2738,13.2498,13.2658,652100.0
2014-10-27 15:45:00,16.59,16.6,16.58,16.58,1258100.0,13.2738,13.2818,13.2658,13.2658,1258100.0
2014-10-27 15:50:00,16.59,16.59,16.57,16.58,1283600.0,13.2738,13.2738,13.2578,13.2658,1283600.0
2014-10-27 15:55:00,16.58,16.6,16.57,16.58,1643600.0,13.2658,13.2818,13.2578,13.2658,1643600.0
2014-10-28 09:30:00,16.62,16.68,16.61,16.68,1346700.0,13.2978,13.3458,13.2898,13.3458,1346700.0
2014-10-28 09:35:00,16.67,16.69,16.65,16.65,681500.0,13.3378,13.3538,13.3218,13.3218,681500.0
2014-10-28 09:40:00,16.65,16.67,16.64,16.67,771000.0,13.3218,13.3378,13.3138,13.3378,771000.0
2014-10-28 09:45:00,16.67,16.68,16.64,16.66,1175700.0,13.3378,13.3458,13.3138,13.3298,1175700.0
2014-10-28 09:50:00,16.67,16.67,16.65,16.66,840400.0,13.3378,13.3378,13.3218,13.3298,840400.0
2014-10-28 09:55:00,16.66,16.67,16.63,16.64,575900.0,13.3298,13.3378,13.3058,13.3138,575900.0
2014-10-28 10:00:00,16.64,16.67,16.64,16.64,1904200.0,13.3138,13.3378,13.3138,13.3138,1904200.0
2014-10-28 10:05:00,16.64,16.67,16.63,16.64,2370000.0,13.3138,13.3378,13.3058,13.3138,2370000.0
2014-10-28 10:10:00,16.64,16.66,16.63,16.66,737700.0,13.3138,13.3298,13.3058,13.3298,737700.0
2014-10-28 10:15:00,16.66,16.67,16.65,16.65,800500.0,13.3298,13.3378,13.3218,13.3218,800500.0
2014-10-28 10:20:00,16.65,16.67,16.64,16.67,661600.0,13.3218,13.3378,13.3138,13.3378,661600.0
2014-10-28 10:25:00,16.66,16.67,16.65,16.67,369000.0,13.3298,13.3378,13.3218,13.3378,369000.0
2014-10-28 10:30:00,16.66,16.67,16.66,16.66,413200.0,13.3298,13.3378,13.3298,13.3298,413200.0
2014-10-28 10:35:00,16.66,16.69,16.65,16.68,972000.0,13.3298,13.3538,13.3218,13.3458,972000.0
2014-10-28 10:40:00,16.68,16.69,16.67,16.69,626800.0,13.3458,13.3538,13.3378,13.3538,626800.0
2014-10-28 10:45:00,16.69,16.7,16.68,16.7,919800.0,13.3538,13.3618,13.3458,13.3618,919800.0
2014-10-28 10:50:00,16.7,16.7,16.68,16.7,582800.0,13.3618,13.3618,13.3458,13.3618,582800.0
2014-10-28 10:55:00,16.7,16.7,16.68,16.69,510300.0,13.3618,13.3618,13.3458,13.3538,510300.0
2014-10-28 11:00:00,16.7,16.7,16.69,16.69,219200.0,13.3618,13.3618,13.3538,13.3538,219200.0
2014-10-28 11:05:00,16.7,16.7,16.69,16.7,289700.0,13.3618,13.3618,13.3538,13.3618,289700.0
2014-10-28 11:10:00,16.7,16.72,16.69,16.72,983100.0,13.3618,13.3778,13.3538,13.3778,983100.0
2014-10-28 11:15:00,16.71,16.73,16.71,16.72,969900.0,13.3698,13.3858,13.3698,13.3778,969900.0
2014-10-28 11:20:00,16.72,16.73,16.71,16.72,465500.0,13.3778,13.3858,13.3698,13.3778,465500.0
2014-10-28 11:25:00,16.72,16.74,16.72,16.74,385800.0,13.3778,13.3938,13.3778,13.3938,385800.0
2014-10-28 11:30:00,16.73,16.74,16.73,16.73,249300.0,13.3858,13.3938,13.3858,13.3858,249300.0
2014-10-28 11:35:00,16.73,16.74,16.73,16.73,447600.0,13.3858,13.3938,13.3858,13.3858,447600.0
2014-10-28 11:40:00,16.73,16.74,16.73,16.73,230100.0,13.3858,13.3938,13.3858,13.3858,230100.0
2014-10-28 11:45:00,16.73,16.74,16.72,16.72,798200.0,13.3858,13.3938,13.3778,13.3778,798200.0
2014-10-28 11:50:00,16.73,16.73,16.68,16.69,1351100.0,13.3858,13.3858,13.3458,13.3538,1351100.0
2014-10-28 11:55:00,16.68,16.69,16.67,16.68,414800.0,13.3458,13.3538,13.3378,13.3458,414800.0
2014-10-28 12:00:00,16.68,16.7,16.67,16.69,294200.0,13.3458,13.3618,13.3378,13.3538,294200.0
2014-10-28 12:05:00,16.7,16.7,16.69,16.69,213400.0,13.3618,13.3618,13.3538,13.3538,213400.0
2014-10-28 12:10:00,16.7,16.71,16.69,16.71,216300.0,13.3618,13.3698,13.3538,13.3698,216300.0
2014-10-28 12:15:00,16.7,16.71,16.69,16.69,415100.0,13.3618,13.3698,13.3538,13.3538,415100.0
2014-10-28 12:20:00,16.69,16.71,16.69,16.69,1402900.0,13.3538,13.3698,13.3538,13.3538,1402900.0
2014-10-28 12:25:00,16.7,16.7,16.69,16.7,82900.0,13.3618,13.3618,13.3538,13.3618,82900.0
2014-10-28 12:30:00,16.7,16.7,16.69,16.7,224800.0,13.3618,13.3618,13.3538,13.3618,224800.0
2014-10-28 12:35:00,16.7,16.7,16.69,16.7,289300.0,13.3618,13.3618,13.3538,13.3618,289300.0
2014-10-28 12:40:00,16.7,16.7,16.69,16.7,173100.0,13.3618,13.3618,13.3538,13.3618,173100.0
2014-10-28 12:45:00,16.7,16.7,16.67,16.69,752500.0,13.3618,13.3618,13.3378,13.3538,752500.0
2014-10-28 12:50:00,16.69,16.69,16.67,16.68,266000.0,13.3538,13.3538,13.3378,13.3458,266000.0
2014-10-28 12:55:00,16.67,16.68,16.66,16.68,298900.0,13.3378,13.3458,13.3298,13.3458,298900.0
2014-10-28 13:00:00,16.68,16.7,16.68,16.7,257900.0,13.3458,13.3618,13.3458,13.3618,257900.0
2014-10-28 13:05:00,16.7,16.7,16.69,16.7,122500.0,13.3618,13.3618,13.3538,13.3618,122500.0
2014-10-28 13:10:00,16.7,16.71,16.69,16.69,581600.0,13.3618,13.3698,13.3538,13.3538,581600.0
2014-10-28 13:15:00,16.7,16.7,16.69,16.7,151000.0,13.3618,13.3618,13.3538,13.3618,151000.0
2014-10-28 13:20:00,16.7,16.7,16.69,16.7,121300.0,13.3618,13.3618,13.3538,13.3618,121300.0
2014-10-28 13:25:00,16.7,16.7,16.69,16.7,75200.0,13.3618,13.3618,13.3538,13.3618,75200.0
2014-10-28 13:30:00,16.7,16.7,16.69,16.69,130200.0,13.3618,13.3618,13.3538,13.3538,130200.0
2014-10-28 13:35:00,16.7,16.7,16.69,16.69,378000.0,13.3618,13.3618,13.3538,13.3538,378000.0
2014-10-28 13:40:00,16.7,16.71,16.69,16.71,357900.0,13.3618,13.3698,13.3538,13.3698,357900.0
2014-10-28 13:45:00,16.71,16.71,16.7,16.71,133300.0,13.3698,13.3698,13.3618,13.3698,133300.0
2014-10-28 13:50:00,16.7,16.71,16.7,16.71,171900.0,13.3618,13.3698,13.3618,13.3698,171900.0
2014-10-28 13:55:00,16.71,16.71,16.69,16.71,782000.0,13.3698,13.3698,13.3538,13.3698,782000.0
2014-10-28 14:00:00,16.71,16.71,16.7,16.71,169500.0,13.3698,13.3698,13.3618,13.3698,169500.0
2014-10-28 14:05:00,16.71,16.71,16.7,16.71,329300.0,13.3698,13.3698,13.3618,13.3698,329300.0
2014-10-28 14:10:00,16.71,16.71,16.7,16.7,547800.0,13.3698,13.3698,13.3618,13.3618,547800.0
2014-10-28 14:15:00,16.71,16.71,16.7,16.7,152800.0,13.3698,13.3698,13.3618,13.3618,152800.0
2014-10-28 14:20:00,16.71,16.71,16.7,16.7,202200.0,13.3698,13.3698,13.3618,13.3618,202200.0
2014-10-28 14:25:00,16.71,16.73,16.7,16.73,748700.0,13.3698,13.3858,13.3618,13.3858,748700.0
2014-10-28 14:30:00,16.73,16.74,16.72,16.74,509500.0,13.3858,13.3938,13.3778,13.3938,509500.0
2014-10-28 14:35:00,16.73,16.74,16.73,16.73,245600.0,13.3858,13.3938,13.3858,13.3858,245600.0
2014-10-28 14:40:00,16.73,16.74,16.73,16.73,94400.0,13.3858,13.3938,13.3858,13.3858,94400.0
2014-10-28 14:45:00,16.73,16.74,16.72,16.73,328400.0,13.3858,13.3938,13.3778,13.3858,328400.0
2014-10-28 14:50:00,16.73,16.74,16.72,16.73,1691600.0,13.3858,13.3938,13.3778,13.3858,1691600.0
2014-10-28 14:55:00,16.73,16.74,16.72,16.73,325400.0,13.3858,13.3938,13.3778,13.3858,325400.0
2014-10-28 15:00:00,16.73,16.75,16.72,16.74,1171600.0,13.3858,13.4018,13.3778,13.3938,1171600.0
2014-10-28 15:05:00,16.75,16.75,16.74,16.75,231400.0,13.4018,13.4018,13.3938,13.4018,231400.0
2014-10-28 15:10:00,16.74,16.75,16.74,16.75,448000.0,13.3938,13.4018,13.3938,13.4018,448000.0
2014-10-28 15:15:00,16.75,16.76,16.74,16.74,1198600.0,13.4018,13.4098,13.3938,13.3938,1198600.0
2014-10-28 15:20:00,16.75,16.75,16.74,16.75,293500.0,13.4018,13.4018,13.3938,13.4018,293500.0
2014-10-28 15:25:00,16.75,16.76,16.74,16.75,832300.0,13.4018,13.4098,13.3938,13.4018,832300.0
2014-10-28 15:30:00,16.76,16.79,16.74,16.75,3898100.0,13.4098,13.4338,13.3938,13.4018,3898100.0
2014-10-28 15:35:00,16.76,16.79,16.75,16.78,3186300.0,13.4098,13.4338,13.4018,13.4258,3186300.0
2014-10-28 15:40:00,16.78,16.79,16.76,16.79,2653200.0,13.4258,13.4338,13.4098,13.4338,2653200.0
2014-10-28 15:45:00,16.79,16.79,16.75,16.75,1628200.0,13.4338,13.4338,13.4018,13.4018,1628200.0
2014-10-28 15:50:00,16.75,16.77,16.75,16.77,1638900.0,13.4018,13.4178,13.4018,13.4178,1638900.0
2014-10-28 15:55:00,16.77,16.79,16.76,16.78,2866700.0,13.4178,13.4338,13.4098,13.4258,2866700.0
2014-10-29 09:30:00,16.77,16.78,16.73,16.74,1135500.0,13.4178,13.4258,13.3858,13.3938,1135500.0
2014-10-29 09:35:00,16.75,16.78,16.71,16.76,1931600.0,13.4018,13.4258,13.3698,13.4098,1931600.0
2014-10-29 09:40:00,16.76,16.8,16.75,16.8,1493000.0,13.4098,13.4418,13.4018,13.4418,1493000.0
2014-10-29 09:45:00,16.8,16.8,16.77,16.78,836600.0,13.4418,13.4418,13.4178,13.4258,836600.0
2014-10-29 09:50:00,16.78,16.82,16.77,16.81,1205500.0,13.4258,13.4578,13.4178,13.4498,1205500.0
2014-10-29 09:55:00,16.81,16.92,16.81,16.92,2081500.0,13.4498,13.5379,13.4498,13.5379,2081500.0
2014-10-29 10:00:00,16.92,16.96,16.9,16.95,1658300.0,13.5379,13.5699,13.5219,13.5619,1658300.0
2014-10-29 10:05:00,16.96,16.96,16.89,16.91,2321500.0,13.5699,13.5699,13.5138,13.5299,2321500.0
2014-10-29 10:10:00,16.91,16.91,16.88,16.89,807000.0,13.5299,13.5299,13.5058,13.5138,807000.0
2014-10-29 10:15:00,16.89,16.9,16.88,16.89,673800.0,13.5138,13.5219,13.5058,13.5138,673800.0
2014-10-29 10:20:00,16.9,16.91,16.88,16.89,1159200.0,13.5219,13.5299,13.5058,13.5138,1159200.0
2014-10-29 10:25:00,16.89,16.91,16.86,16.89,1602400.0,13.5138,13.5299,13.4898,13.5138,1602400.0
2014-10-29 10:30:00,16.89,16.91,16.88,16.91,1137300.0,13.5138,13.5299,13.5058,13.5299,1137300.0
2014-10-29 10:35:00,16.91,16.91,16.89,16.89,718800.0,13.5299,13.5299,13.5138,13.5138,718800.0
2014-10-29 10:40:00,16.9,16.9,16.86,16.89,900200.0,13.5219,13.5219,13.4898,13.5138,900200.0
2014-10-29 10:45:00,16.89,16.89,16.85,16.85,766800.0,13.5138,13.5138,13.4818,13.4818,766800.0
2014-10-29 10:50:00,16.85,16.87,16.84,16.86,953200.0,13.4818,13.4978,13.4738,13.4898,953200.0
2014-10-29 10:55:00,16.86,16.86,16.84,16.85,843000.0,13.4898,13.4898,13.4738,13.4818,843000.0
2014-10-29 11:00:00,16.85,16.86,16.82,16.84,1412600.0,13.4818,13.4898,13.4578,13.4738,1412600.0
2014-10-29 11:05:00,16.84,16.85,16.83,16.84,688700.0,13.4738,13.4818,13.4658,13.4738,688700.0
2014-10-29 11:10:00,16.84,16.85,16.83,16.84,472300.0,13.4738,13.4818,13.4658,13.4738,472300.0
2014-10-29 11:15:00,16.83,16.84,16.81,16.82,689300.0,13.4658,13.4738,13.4498,13.4578,689300.0
2014-10-29 11:20:00,16.82,16.83,16.81,16.83,599300.0,13.4578,13.4658,13.4498,13.4658,599300.0
2014-10-29 11:25:00,16.83,16.85,16.82,16.84,654800.0,13.4658,13.4818,13.4578,13.4738,654800.0
2014-10-29 11:30:00,16.84,16.84,16.81,16.81,505100.0,13.4738,13.4738,13.4498,13.4498,505100.0
2014-10-29 11:35:00,16.81,16.81,16.79,16.79,361200.0,13.4498,13.4498,13.4338,13.4338,361200.0
2014-10-29 11:40:00,16.79,16.81,16.78,16.81,631400.0,13.4338,13.4498,13.4258,13.4498,631400.0
2014-10-29 11:45:00,16.81,16.82,16.79,16.79,577600.0,13.4498,13.4578,13.4338,13.4338,577600.0
2014-10-29 11:50:00,16.79,16.82,16.79,16.8,559400.0,13.4338,13.4578,13.4338,13.4418,559400.0
2014-10-29 11:55:00,16.8,16.82,16.79,16.82,483100.0,13.4418,13.4578,13.4338,13.4578,483100.0
2014-10-29 12:00:00,16.81,16.82,16.76,16.77,633600.0,13.4498,13.4578,13.4098,13.4178,633600.0
2014-10-29 12:05:00,16.77,16.79,16.76,16.79,790600.0,13.4178,13.4338,13.4098,13.4338,790600.0
2014-10-29 12:10:00,16.78,16.79,16.77,16.78,347800.0,13.4258,13.4338,13.4178,13.4258,347800.0
2014-10-29 12:15:00,16.79,16.79,16.76,16.77,2990100.0,13.4338,13.4338,13.4098,13.4178,2990100.0
2014-10-29 12:20:00,16.77,16.78,16.76,16.76,388400.0,13.4178,13.4258,13.4098,13.4098,388400.0
2014-10-29 12:25:00,16.77,16.77,16.74,16.75,856700.0,13.4178,13.4178,13.3938,13.4018,856700.0
2014-10-29 12:30:00,16.75,16.76,16.74,16.75,365300.0,13.4018,13.4098,13.3938,13.4018,365300.0
2014-10-29 12:35:00,16.75,16.76,16.75,16.76,401100.0,13.4018,13.4098,13.4018,13.4098,401100.0
2014-10-29 12:40:00,16.76,16.77,16.75,16.76,399300.0,13.4098,13.4178,13.4018,13.4098,399300.0
2014-10-29 12:45:00,16.75,16.77,16.75,16.76,233000.0,13.4018,13.4178,13.4018,13.4098,233000.0
2014-10-29 12:50:00,16.75,16.76,16.75,16.75,279800.0,13.4018,13.4098,13.4018,13.4018,279800.0
2014-10-29 12:55:00,16.75,16.76,16.75,16.76,322300.0,13.4018,13.4098,13.4018,13.4098,322300.0
2014-10-29 13:00:00,16.75,16.76,16.75,16.76,312100.0,13.4018,13.4098,13.4018,13.4098,312100.0
2014-10-29 13:05:00,16.76,16.77,16.75,16.76,536900.0,13.4098,13.4178,13.4018,13.4098,536900.0
2014-10-29 13:10:00,16.76,16.77,16.75,16.77,777400.0,13.4098,13.4178,13.4018,13.4178,777400.0
2014-10-29 13:15:00,16.77,16.79,16.76,16.79,576900.0,13.4178,13.4338,13.4098,13.4338,576900.0
2014-10-29 13:20:00,16.79,16.81,16.78,16.8,586900.0,13.4338,13.4498,13.4258,13.4418,586900.0
2014-10-29 13:25:00,16.81,16.86,16.8,16.85,995900.0,13.4498,13.4898,13.4418,13.4818,995900.0
2014-10-29 13:30:00,16.86,16.86,16.81,16.82,1036600.0,13.4898,13.4898,13.4498,13.4578,1036600.0
2014-10-29 13:35:00,16.81,16.82,16.79,16.81,747100.0,13.4498,13.4578,13.4338,13.4498,747100.0
2014-10-29 13:40:00,16.81,16.82,16.79,16.8,682000.0,13.4498,13.4578,13.4338,13.4418,682000.0
2014-10-29 13:45:00,16.8,16.83,16.8,16.81,571900.0,13.4418,13.4658,13.4418,13.4498,571900.0
2014-10-29 13:50:00,16.81,16.82,16.8,16.8,550700.0,13.4498,13.4578,13.4418,13.4418,550700.0
2014-10-29 13:55:00,16.8,16.85,16.8,16.84,606600.0,13.4418,13.4818,13.4418,13.4738,606600.0
2014-10-29 14:00:00,16.84,16.89,16.8,16.84,2530200.0,13.4738,13.5138,13.4418,13.4738,2530200.0
2014-10-29 14:05:00,16.84,16.87,16.8,16.86,1500200.0,13.4738,13.4978,13.4418,13.4898,1500200.0
2014-10-29 14:10:00,16.86,16.89,16.85,16.87,1594000.0,13.4898,13.5138,13.4818,13.4978,1594000.0
2014-10-29 14:15:00,16.87,16.88,16.81,16.85,1813600.0,13.4978,13.5058,13.4498,13.4818,1813600.0
2014-10-29 14:20:00,16.86,16.94,16.85,16.94,2275400.0,13.4898,13.5539,13.4818,13.5539,2275400.0
2014-10-29 14:25:00,16.94,16.99,16.94,16.99,3469700.0,13.5539,13.5939,13.5539,13.5939,3469700.0
2014-10-29 14:30:00,16.99,16.99,16.93,16.98,2165000.0,13.5939,13.5939,13.5459,13.5859,2165000.0
2014-10-29 14:35:00,16.98,17.0,16.96,16.97,1546300.0,13.5859,13.6019,13.5699,13.5779,1546300.0
2014-10-29 14:40:00,16.97,16.98,16.92,16.96,2470500.0,13.5779,13.5859,13.5379,13.5699,2470500.0
2014-10-29 14:45:00,16.95,16.96,16.9,16.91,2287500.0,13.5619,13.5699,13.5219,13.5299,2287500.0
2014-10-29 14:50:00,16.92,16.92,16.88,16.92,799400.0,13.5379,13.5379,13.5058,13.5379,799400.0
2014-10-29 14:55:00,16.92,16.96,16.9,16.96,865500.0,13.5379,13.5699,13.5219,13.5699,865500.0
2014-10-29 15:00:00,16.96,16.98,16.94,16.95,739600.0,13.5699,13.5859,13.5539,13.5619,739600.0
2014-10-29 15:05:00,16.95,16.96,16.88,16.9,1867600.0,13.5619,13.5699,13.5058,13.5219,1867600.0
2014-10-29 15:10:00,16.9,16.94,16.88,16.93,995600.0,13.5219,13.5539,13.5058,13.5459,995600.0
2014-10-29 15:15:00,16.92,16.96,16.91,16.95,855700.0,13.5379,13.5699,13.5299,13.5619,855700.0
2014-10-29 15:20:00,16.96,16.97,16.94,16.95,812300.0,13.5699,13.5779,13.5539,13.5619,812300.0
2014-10-29 15:25:00,16.94,16.98,16.94,16.98,1354600.0,13.5539,13.5859,13.5539,13.5859,1354600.0
2014-10-29 15:30:00,16.98,17.0,16.97,16.98,2312100.0,13.5859,13.6019,13.5779,13.5859,2312100.0
2014-10-29 15:35:00,16.99,17.0,16.96,17.0,1486500.0,13.5939,13.6019,13.5699,13.6019,1486500.0
2014-10-29 15:40:00,17.0,17.02,16.99,17.01,3445800.0,13.6019,13.6179,13.5939,13.6099,3445800.0
2014-10-29 15:45:00,17.01,17.02,17.0,17.01,1656400.0,13.6099,13.6179,13.6019,13.6099,1656400.0
2014-10-29 15:50:00,17.01,17.01,16.98,17.0,2051100.0,13.6099,13.6099,13.5859,13.6019,2051100.0
2014-10-29 15:55:00,17.0,17.0,16.98,16.98,2571400.0,13.6019,13.6019,13.5859,13.5859,2571400.0
2014-10-30 09:30:00,16.97,17.0,16.92,16.99,2114500.0,13.5779,13.6019,13.5379,13.5939,2114500.0
2014-10-30 09:35:00,17.0,17.0,16.94,16.95,2117500.0,13.6019,13.6019,13.5539,13.5619,2117500.0
2014-10-30 09:40:00,16.94,16.99,16.91,16.98,1462200.0,13.5539,13.5939,13.5299,13.5859,1462200.0
2014-10-30 09:45:00,16.98,16.99,16.92,16.97,1309100.0,13.5859,13.5939,13.5379,13.5779,1309100.0
2014-10-30 09:50:00,16.97,16.99,16.93,16.94,924400.0,13.5779,13.5939,13.5459,13.5539,924400.0
2014-10-30 09:55:00,16.94,16.95,16.88,16.89,1427700.0,13.5539,13.5619,13.5058,13.5138,1427700.0
2014-10-30 10:00:00,16.89,16.9,16.84,16.88,1647100.0,13.5138,13.5219,13.4738,13.5058,1647100.0
2014-10-30 10:05:00,16.88,16.9,16.87,16.89,482400.0,13.5058,13.5219,13.4978,13.5138,482400.0
2014-10-30 10:10:00,16.88,16.9,16.86,16.88,801400.0,13.5058,13.5219,13.4898,13.5058,801400.0
2014-10-30 10:15:00,16.89,16.9,16.86,16.9,663700.0,13.5138,13.5219,13.4898,13.5219,663700.0
2014-10-30 10:20:00,16.9,16.93,16.88,16.91,732300.0,13.5219,13.5459,13.5058,13.5299,732300.0
2014-10-30 10:25:00,16.91,16.93,16.91,16.93,315500.0,13.5299,13.5459,13.5299,13.5459,315500.0
2014-10-30 10:30:00,16.93,16.94,16.91,16.91,592500.0,13.5459,13.5539,13.5299,13.5299,592500.0
2014-10-30 10:35:00,16.92,16.92,16.88,16.89,824500.0,13.5379,13.5379,13.5058,13.5138,824500.0
2014-10-30 10:40:00,16.89,16.89,16.87,16.89,649300.0,13.5138,13.5138,13.4978,13.5138,649300.0
2014-10-30 10:45:00,16.89,16.9,16.86,16.87,597900.0,13.5138,13.5219,13.4898,13.4978,597900.0
2014-10-30 10:50:00,16.86,16.89,16.86,16.88,428100.0,13.4898,13.5138,13.4898,13.5058,428100.0
2014-10-30 10:55:00,16.89,16.94,16.88,16.93,917800.0,13.5138,13.5539,13.5058,13.5459,917800.0
2014-10-30 11:00:00,16.94,16.96,16.93,16.95,966800.0,13.5539,13.5699,13.5459,13.5619,966800.0
2014-10-30 11:05:00,16.95,16.96,16.94,16.95,713400.0,13.5619,13.5699,13.5539,13.5619,713400.0
2014-10-30 11:10:00,16.95,16.97,16.94,16.97,626100.0,13.5619,13.5779,13.5539,13.5779,626100.0
2014-10-30 11:15:00,16.97,16.99,16.95,16.96,1056200.0,13.5779,13.5939,13.5619,13.5699,1056200.0
2014-10-30 11:20:00,16.96,16.96,16.93,16.94,589100.0,13.5699,13.5699,13.5459,13.5539,589100.0
2014-10-30 11:25:00,16.93,16.95,16.92,16.95,468200.0,13.5459,13.5619,13.5379,13.5619,468200.0
2014-10-30 11:30:00,16.94,16.96,16.93,16.96,451100.0,13.5539,13.5699,13.5459,13.5699,451100.0
2014-10-30 11:35:00,16.96,16.97,16.94,16.95,648100.0,13.5699,13.5779,13.5539,13.5619,648100.0
2014-10-30 11:40:00,16.95,16.97,16.95,16.96,262700.0,13.5619,13.5779,13.5619,13.5699,262700.0
2014-10-30 11:45:00,16.96,16.99,16.96,16.96,646000.0,13.5699,13.5939,13.5699,13.5699,646000.0
2014-10-30 11:50:00,16.97,16.98,16.96,16.98,226800.0,13.5779,13.5859,13.5699,13.5859,226800.0
2014-10-30 11:55:00,16.98,16.99,16.97,16.99,334500.0,13.5859,13.5939,13.5779,13.5939,334500.0
2014-10-30 12:00:00,16.98,16.99,16.96,16.96,297300.0,13.5859,13.5939,13.5699,13.5699,297300.0
2014-10-30 12:05:00,16.96,16.98,16.96,16.98,294300.0,13.5699,13.5859,13.5699,13.5859,294300.0
2014-10-30 12:10:00,16.99,16.99,16.97,16.98,617600.0,13.5939,13.5939,13.5779,13.5859,617600.0
2014-10-30 12:15:00,16.98,16.99,16.96,16.98,369100.0,13.5859,13.5939,13.5699,13.5859,369100.0
2014-10-30 12:20:00,16.98,16.99,16.97,16.98,279100.0,13.5859,13.5939,13.5779,13.5859,279100.0
2014-10-30 12:25:00,16.98,16.99,16.98,16.99,358600.0,13.5859,13.5939,13.5859,13.5939,358600.0
2014-10-30 12:30:00,16.98,17.0,16.98,17.0,1064800.0,13.5859,13.6019,13.5859,13.6019,1064800.0
2014-10-30 12:35:00,17.0,17.01,16.99,17.01,853300.0,13.6019,13.6099,13.5939,13.6099,853300.0
2014-10-30 12:40:00,17.01,17.01,16.99,17.01,531300.0,13.6099,13.6099,13.5939,13.6099,531300.0
2014-10-30 12:45:00,17.01,17.01,16.99,17.01,351300.0,13.6099,13.6099,13.5939,13.6099,351300.0
2014-10-30 12:50:00,17.0,17.01,17.0,17.01,288100.0,13.6019,13.6099,13.6019,13.6099,288100.0
2014-10-30 12:55:00,17.01,17.02,17.0,17.02,505400.0,13.6099,13.6179,13.6019,13.6179,505400.0
2014-10-30 13:00:00,17.02,17.02,17.01,17.02,298800.0,13.6179,13.6179,13.6099,13.6179,298800.0
2014-10-30 13:05:00,17.02,17.02,17.0,17.01,284900.0,13.6179,13.6179,13.6019,13.6099,284900.0
2014-10-30 13:10:00,17.01,17.02,17.0,17.02,239200.0,13.6099,13.6179,13.6019,13.6179,239200.0
2014-10-30 13:15:00,17.02,17.05,17.01,17.03,641500.0,13.6179,13.6419,13.6099,13.6259,641500.0
2014-10-30 13:20:00,17.04,17.07,17.02,17.05,741000.0,13.6339,13.6579,13.6179,13.6419,741000.0
2014-10-30 13:25:00,17.05,17.06,17.03,17.05,273100.0,13.6419,13.6499,13.6259,13.6419,273100.0
2014-10-30 13:30:00,17.04,17.05,17.02,17.04,514000.0,13.6339,13.6419,13.6179,13.6339,514000.0
2014-10-30 13:35:00,17.04,17.08,17.02,17.07,540700.0,13.6339,13.6659,13.6179,13.6579,540700.0
2014-10-30 13:40:00,17.07,17.1,17.07,17.1,481900.0,13.6579,13.6819,13.6579,13.6819,481900.0
2014-10-30 13:45:00,17.1,17.1,17.02,17.09,2067800.0,13.6819,13.6819,13.6179,13.6739,2067800.0
2014-10-30 13:50:00,17.09,17.1,17.01,17.1,834200.0,13.6739,13.6819,13.6099,13.6819,834200.0
2014-10-30 13:55:00,17.09,17.12,17.01,17.09,1588700.0,13.6739,13.6979,13.6099,13.6739,1588700.0
2014-10-30 14:00:00,17.09,17.1,17.01,17.09,830900.0,13.6739,13.6819,13.6099,13.6739,830900.0
2014-10-30 14:05:00,17.09,17.11,17.08,17.1,574300.0,13.6739,13.6899,13.6659,13.6819,574300.0
2014-10-30 14:10:00,17.1,17.12,17.09,17.1,982500.0,13.6819,13.6979,13.6739,13.6819,982500.0
2014-10-30 14:15:00,17.1,17.1,17.06,17.07,842700.0,13.6819,13.6819,13.6499,13.6579,842700.0
2014-10-30 14:20:00,17.07,17.08,17.04,17.06,1125700.0,13.6579,13.6659,13.6339,13.6499,1125700.0
2014-10-30 14:25:00,17.06,17.06,17.04,17.05,1041100.0,13.6499,13.6499,13.6339,13.6419,1041100.0
2014-10-30 14:30:00,17.05,17.06,17.03,17.04,1097500.0,13.6419,13.6499,13.6259,13.6339,1097500.0
2014-10-30 14:35:00,17.05,17.06,17.03,17.05,1297100.0,13.6419,13.6499,13.6259,13.6419,1297100.0
2014-10-30 14:40:00,17.05,17.06,17.05,17.06,458600.0,13.6419,13.6499,13.6419,13.6499,458600.0
2014-10-30 14:45:00,17.06,17.06,17.01,17.02,1079200.0,13.6499,13.6499,13.6099,13.6179,1079200.0
2014-10-30 14:50:00,17.02,17.02,16.97,16.98,1844800.0,13.6179,13.6179,13.5779,13.5859,1844800.0
2014-10-30 14:55:00,16.97,16.99,16.95,16.98,1093600.0,13.5779,13.5939,13.5619,13.5859,1093600.0
2014-10-30 15:00:00,16.98,16.99,16.97,16.98,434800.0,13.5859,13.5939,13.5779,13.5859,434800.0
2014-10-30 15:05:00,16.98,17.01,16.96,16.99,978900.0,13.5859,13.6099,13.5699,13.5939,978900.0
2014-10-30 15:10:00,17.0,17.02,16.99,17.0,556900.0,13.6019,13.6179,13.5939,13.6019,556900.0
2014-10-30 15:15:00,17.0,17.02,16.98,17.02,934800.0,13.6019,13.6179,13.5859,13.6179,934800.0
2014-10-30 15:20:00,17.01,17.03,17.01,17.02,838000.0,13.6099,13.6259,13.6099,13.6179,838000.0
2014-10-30 15:25:00,17.03,17.03,16.99,17.01,984900.0,13.6259,13.6259,13.5939,13.6099,984900.0
2014-10-30 15:30:00,17.01,17.03,16.99,17.02,828800.0,13.6099,13.6259,13.5939,13.6179,828800.0
2014-10-30 15:35:00,17.02,17.02,16.98,16.99,1255200.0,13.6179,13.6179,13.5859,13.5939,1255200.0
2014-10-30 15:40:00,17.0,17.0,16.98,17.0,643300.0,13.6019,13.6019,13.5859,13.6019,643300.0
2014-10-30 15:45:00,17.0,17.04,17.0,17.04,1637600.0,13.6019,13.6339,13.6019,13.6339,1637600.0
2014-10-30 15:50:00,17.04,17.05,17.0,17.0,2675100.0,13.6339,13.6419,13.6019,13.6019,2675100.0
2014-10-30 15:55:00,17.01,17.04,17.0,17.03,2565100.0,13.6099,13.6339,13.6019,13.6259,2565100.0
2014-10-31 09:30:00,17.17,17.22,17.12,17.2,4108500.0,13.7379,13.7779,13.6979,13.7619,4108500.0
2014-10-31 09:35:00,17.19,17.2,17.16,17.18,1410300.0,13.7539,13.7619,13.7299,13.7459,1410300.0
2014-10-31 09:40:00,17.18,17.19,17.11,17.15,2080600.0,13.7459,13.7539,13.6899,13.7219,2080600.0
2014-10-31 09:45:00,17.15,17.16,17.11,17.14,1812100.0,13.7219,13.7299,13.6899,13.7139,1812100.0
2014-10-31 09:50:00,17.14,17.17,17.13,17.15,1270800.0,13.7139,13.7379,13.7059,13.7219,1270800.0
2014-10-31 09:55:00,17.16,17.18,17.13,17.15,1303900.0,13.7299,13.7459,13.7059,13.7219,1303900.0
2014-10-31 10:00:00,17.15,17.18,17.13,17.14,1219400.0,13.7219,13.7459,13.7059,13.7139,1219400.0
2014-10-31 10:05:00,17.14,17.15,17.13,17.13,1044500.0,13.7139,13.7219,13.7059,13.7059,1044500.0
2014-10-31 10:10:00,17.13,17.16,17.13,17.15,1138700.0,13.7059,13.7299,13.7059,13.7219,1138700.0
2014-10-31 10:15:00,17.15,17.16,17.13,17.15,904000.0,13.7219,13.7299,13.7059,13.7219,904000.0
2014-10-31 10:20:00,17.14,17.17,17.14,17.16,1082500.0,13.7139,13.7379,13.7139,13.7299,1082500.0
2014-10-31 10:25:00,17.16,17.17,17.14,17.16,637900.0,13.7299,13.7379,13.7139,13.7299,637900.0
2014-10-31 10:30:00,17.17,17.18,17.15,17.17,865200.0,13.7379,13.7459,13.7219,13.7379,865200.0
2014-10-31 10:35:00,17.17,17.19,17.17,17.19,1098300.0,13.7379,13.7539,13.7379,13.7539,1098300.0
2014-10-31 10:40:00,17.19,17.19,17.16,17.18,2317400.0,13.7539,13.7539,13.7299,13.7459,2317400.0
2014-10-31 10:45:00,17.18,17.19,17.16,17.16,634100.0,13.7459,13.7539,13.7299,13.7299,634100.0
2014-10-31 10:50:00,17.16,17.19,17.16,17.18,1236600.0,13.7299,13.7539,13.7299,13.7459,1236600.0
2014-10-31 10:55:00,17.19,17.2,17.18,17.18,1038800.0,13.7539,13.7619,13.7459,13.7459,1038800.0
2014-10-31 11:00:00,17.18,17.19,17.16,17.18,1004500.0,13.7459,13.7539,13.7299,13.7459,1004500.0
2014-10-31 11:05:00,17.17,17.2,17.17,17.19,905500.0,13.7379,13.7619,13.7379,13.7539,905500.0
2014-10-31 11:10:00,17.18,17.2,17.18,17.19,594800.0,13.7459,13.7619,13.7459,13.7539,594800.0
2014-10-31 11:15:00,17.19,17.2,17.18,17.19,672400.0,13.7539,13.7619,13.7459,13.7539,672400.0
2014-10-31 11:20:00,17.19,17.2,17.18,17.19,644300.0,13.7539,13.7619,13.7459,13.7539,644300.0
2014-10-31 11:25:00,17.18,17.2,17.17,17.2,953200.0,13.7459,13.7619,13.7379,13.7619,953200.0
2014-10-31 11:30:00,17.19,17.2,17.18,17.19,383200.0,13.7539,13.7619,13.7459,13.7539,383200.0
2014-10-31 11:35:00,17.18,17.19,17.16,17.18,1027100.0,13.7459,13.7539,13.7299,13.7459,1027100.0
2014-10-31 11:40:00,17.18,17.18,17.15,17.18,736800.0,13.7459,13.7459,13.7219,13.7459,736800.0
2014-10-31 11:45:00,17.18,17.19,17.17,17.17,502700.0,13.7459,13.7539,13.7379,13.7379,502700.0
2014-10-31 11:50:00,17.17,17.18,17.14,17.14,960900.0,13.7379,13.7459,13.7139,13.7139,960900.0
2014-10-31 11:55:00,17.14,17.16,17.13,17.14,1071200.0,13.7139,13.7299,13.7059,13.7139,1071200.0
2014-10-31 12:00:00,17.14,17.15,17.12,17.14,822000.0,13.7139,13.7219,13.6979,13.7139,822000.0
2014-10-31 12:05:00,17.13,17.15,17.13,17.15,632300.0,13.7059,13.7219,13.7059,13.7219,632300.0
2014-10-31 12:10:00,17.15,17.16,17.14,17.16,1262500.0,13.7219,13.7299,13.7139,13.7299,1262500.0
2014-10-31 12:15:00,17.16,17.17,17.13,17.14,639100.0,13.7299,13.7379,13.7059,13.7139,639100.0
2014-10-31 12:20:00,17.14,17.14,17.12,17.13,506000.0,13.7139,13.7139,13.6979,13.7059,506000.0
2014-10-31 12:25:00,17.13,17.14,17.11,17.12,1026400.0,13.7059,13.7139,13.6899,13.6979,1026400.0
2014-10-31 12:30:00,17.12,17.15,17.12,17.15,657600.0,13.6979,13.7219,13.6979,13.7219,657600.0
2014-10-31 12:35:00,17.15,17.15,17.12,17.14,680400.0,13.7219,13.7219,13.6979,13.7139,680400.0
2014-10-31 12:40:00,17.13,17.14,17.12,17.14,701400.0,13.7059,13.7139,13.6979,13.7139,701400.0
2014-10-31 12:45:00,17.13,17.14,17.13,17.13,336800.0,13.7059,13.7139,13.7059,13.7059,336800.0
2014-10-31 12:50:00,17.14,17.15,17.13,17.14,511600.0,13.7139,13.7219,13.7059,13.7139,511600.0
2014-10-31 12:55:00,17.13,17.15,17.13,17.14,831800.0,13.7059,13.7219,13.7059,13.7139,831800.0
2014-10-31 13:00:00,17.15,17.16,17.14,17.14,482300.0,13.7219,13.7299,13.7139,13.7139,482300.0
2014-10-31 13:05:00,17.14,17.16,17.14,17.14,579800.0,13.7139,13.7299,13.7139,13.7139,579800.0
2014-10-31 13:10:00,17.15,17.15,17.14,17.15,320900.0,13.7219,13.7219,13.7139,13.7219,320900.0
2014-10-31 13:15:00,17.15,17.16,17.14,17.15,232600.0,13.7219,13.7299,13.7139,13.7219,232600.0
2014-10-31 13:20:00,17.15,17.17,17.15,17.17,340700.0,13.7219,13.7379,13.7219,13.7379,340700.0
2014-10-31 13:25:00,17.16,17.17,17.16,17.17,132600.0,13.7299,13.7379,13.7299,13.7379,132600.0
2014-10-31 13:30:00,17.17,17.17,17.14,17.16,638500.0,13.7379,13.7379,13.7139,13.7299,638500.0
2014-10-31 13:35:00,17.16,17.17,17.15,17.16,399800.0,13.7299,13.7379,13.7219,13.7299,399800.0
2014-10-31 13:40:00,17.16,17.16,17.15,17.16,446500.0,13.7299,13.7299,13.7219,13.7299,446500.0
2014-10-31 13:45:00,17.16,17.16,17.15,17.15,171400.0,13.7299,13.7299,13.7219,13.7219,171400.0
2014-10-31 13:50:00,17.15,17.16,17.14,17.16,508300.0,13.7219,13.7299,13.7139,13.7299,508300.0
2014-10-31 13:55:00,17.15,17.16,17.14,17.15,252700.0,13.7219,13.7299,13.7139,13.7219,252700.0
2014-10-31 14:00:00,17.14,17.15,17.13,17.13,574000.0,13.7139,13.7219,13.7059,13.7059,574000.0
2014-10-31 14:05:00,17.14,17.15,17.13,17.14,561300.0,13.7139,13.7219,13.7059,13.7139,561300.0
2014-10-31 14:10:00,17.15,17.16,17.14,17.15,333100.0,13.7219,13.7299,13.7139,13.7219,333100.0
2014-10-31 14:15:00,17.15,17.16,17.15,17.15,135900.0,13.7219,13.7299,13.7219,13.7219,135900.0
2014-10-31 14:20:00,17.15,17.16,17.14,17.16,305600.0,13.7219,13.7299,13.7139,13.7299,305600.0
2014-10-31 14:25:00,17.15,17.16,17.14,17.14,427400.0,13.7219,13.7299,13.7139,13.7139,427400.0
2014-10-31 14:30:00,17.14,17.15,17.14,17.14,181700.0,13.7139,13.7219,13.7139,13.7139,181700.0
2014-10-31 14:35:00,17.14,17.15,17.14,17.14,151400.0,13.7139,13.7219,13.7139,13.7139,151400.0
2014-10-31 14:40:00,17.14,17.15,17.14,17.14,232100.0,13.7139,13.7219,13.7139,13.7139,232100.0
2014-10-31 14:45:00,17.14,17.15,17.12,17.12,747200.0,13.7139,13.7219,13.6979,13.6979,747200.0
2014-10-31 14:50:00,17.12,17.14,17.12,17.14,327200.0,13.6979,13.7139,13.6979,13.7139,327200.0
2014-10-31 14:55:00,17.13,17.15,17.13,17.14,697300.0,13.7059,13.7219,13.7059,13.7139,697300.0
2014-10-31 15:00:00,17.14,17.14,17.11,17.12,745200.0,13.7139,13.7139,13.6899,13.6979,745200.0
2014-10-31 15:05:00,17.12,17.14,17.11,17.13,539100.0,13.6979,13.7139,13.6899,13.7059,539100.0
2014-10-31 15:10:00,17.13,17.14,17.13,17.14,888900.0,13.7059,13.7139,13.7059,13.7139,888900.0
2014-10-31 15:15:00,17.13,17.14,17.11,17.11,905200.0,13.7059,13.7139,13.6899,13.6899,905200.0
2014-10-31 15:20:00,17.11,17.12,17.1,17.11,809500.0,13.6899,13.6979,13.6819,13.6899,809500.0
2014-10-31 15:25:00,17.12,17.14,17.11,17.13,1045400.0,13.6979,13.7139,13.6899,13.7059,1045400.0
2014-10-31 15:30:00,17.13,17.14,17.12,17.14,640700.0,13.7059,13.7139,13.6979,13.7139,640700.0
2014-10-31 15:35:00,17.14,17.15,17.13,17.14,817100.0,13.7139,13.7219,13.7059,13.7139,817100.0
2014-10-31 15:40:00,17.14,17.16,17.14,17.15,1470900.0,13.7139,13.7299,13.7139,13.7219,1470900.0
2014-10-31 15:45:00,17.15,17.16,17.14,17.14,2337900.0,13.7219,13.7299,13.7139,13.7139,2337900.0
2014-10-31 15:50:00,17.15,17.16,17.14,17.14,2585700.0,13.7219,13.7299,13.7139,13.7139,2585700.0
2014-10-31 15:55:00,17.14,17.16,17.14,17.14,5637000.0,13.7139,13.7299,13.7139,13.7139,5637000.0
2014-11-03 09:30:00,17.18,17.21,17.13,17.16,2537400.0,13.7459,13.7699,13.7059,13.7299,2537400.0
2014-11-03 09:35:00,17.15,17.16,17.1,17.15,1440900.0,13.7219,13.7299,13.6819,13.7219,1440900.0
2014-11-03 09:40:00,17.14,17.17,17.11,17.16,1019400.0,13.7139,13.7379,13.6899,13.7299,1019400.0
2014-11-03 09:45:00,17.16,17.16,17.13,17.16,655400.0,13.7299,13.7299,13.7059,13.7299,655400.0
2014-11-03 09:50:00,17.15,17.17,17.15,17.16,532400.0,13.7219,13.7379,13.7219,13.7299,532400.0
2014-11-03 09:55:00,17.16,17.18,17.16,17.18,698200.0,13.7299,13.7459,13.7299,13.7459,698200.0
2014-11-03 10:00:00,17.18,17.21,17.17,17.19,1572300.0,13.7459,13.7699,13.7379,13.7539,1572300.0
2014-11-03 10:05:00,17.18,17.2,17.15,17.15,821700.0,13.7459,13.7619,13.7219,13.7219,821700.0
2014-11-03 10:10:00,17.16,17.19,17.15,17.19,624800.0,13.7299,13.7539,13.7219,13.7539,624800.0
2014-11-03 10:15:00,17.18,17.19,17.15,17.16,703900.0,13.7459,13.7539,13.7219,13.7299,703900.0
2014-11-03 10:20:00,17.16,17.16,17.14,17.16,556800.0,13.7299,13.7299,13.7139,13.7299,556800.0
2014-11-03 10:25:00,17.15,17.17,17.15,17.16,511700.0,13.7219,13.7379,13.7219,13.7299,511700.0
2014-11-03 10:30:00,17.16,17.17,17.15,17.17,261300.0,13.7299,13.7379,13.7219,13.7379,261300.0
2014-11-03 10:35:00,17.17,17.18,17.16,17.18,340500.0,13.7379,13.7459,13.7299,13.7459,340500.0
2014-11-03 10:40:00,17.17,17.19,17.17,17.18,315900.0,13.7379,13.7539,13.7379,13.7459,315900.0
2014-11-03 10:45:00,17.19,17.2,17.17,17.19,797300.0,13.7539,13.7619,13.7379,13.7539,797300.0
2014-11-03 10:50:00,17.19,17.22,17.18,17.22,1142000.0,13.7539,13.7779,13.7459,13.7779,1142000.0
2014-11-03 10:55:00,17.22,17.28,17.21,17.28,2107000.0,13.7779,13.8259,13.7699,13.8259,2107000.0
2014-11-03 11:00:00,17.27,17.3,17.27,17.29,2333200.0,13.8179,13.8419,13.8179,13.8339,2333200.0
2014-11-03 11:05:00,17.3,17.31,17.27,17.28,1045500.0,13.8419,13.8499,13.8179,13.8259,1045500.0
2014-11-03 11:10:00,17.28,17.31,17.28,17.29,1241000.0,13.8259,13.8499,13.8259,13.8339,1241000.0
2014-11-03 11:15:00,17.3,17.31,17.27,17.3,930100.0,13.8419,13.8499,13.8179,13.8419,930100.0
2014-11-03 11:20:00,17.3,17.31,17.28,17.3,796500.0,13.8419,13.8499,13.8259,13.8419,796500.0
2014-11-03 11:25:00,17.3,17.31,17.28,17.3,617800.0,13.8419,13.8499,13.8259,13.8419,617800.0
2014-11-03 11:30:00,17.3,17.31,17.27,17.29,1520000.0,13.8419,13.8499,13.8179,13.8339,1520000.0
2014-11-03 11:35:00,17.28,17.29,17.28,17.29,283400.0,13.8259,13.8339,13.8259,13.8339,283400.0
2014-11-03 11:40:00,17.29,17.32,17.28,17.32,917500.0,13.8339,13.8579,13.8259,13.8579,917500.0
2014-11-03 11:45:00,17.32,17.32,17.3,17.32,527600.0,13.8579,13.8579,13.8419,13.8579,527600.0
2014-11-03 11:50:00,17.32,17.33,17.31,17.32,456000.0,13.8579,13.8659,13.8499,13.8579,456000.0
2014-11-03 11:55:00,17.32,17.32,17.3,17.3,316700.0,13.8579,13.8579,13.8419,13.8419,316700.0
2014-11-03 12:00:00,17.3,17.31,17.29,17.29,485100.0,13.8419,13.8499,13.8339,13.8339,485100.0
2014-11-03 12:05:00,17.3,17.31,17.29,17.3,257500.0,13.8419,13.8499,13.8339,13.8419,257500.0
2014-11-03 12:10:00,17.3,17.31,17.29,17.3,569000.0,13.8419,13.8499,13.8339,13.8419,569000.0
2014-11-03 12:15:00,17.3,17.31,17.29,17.31,348800.0,13.8419,13.8499,13.8339,13.8499,348800.0
2014-11-03 12:20:00,17.31,17.32,17.3,17.32,332000.0,13.8499,13.8579,13.8419,13.8579,332000.0
2014-11-03 12:25:00,17.32,17.33,17.31,17.32,443800.0,13.8579,13.8659,13.8499,13.8579,443800.0
2014-11-03 12:30:00,17.32,17.33,17.31,17.32,653900.0,13.8579,13.8659,13.8499,13.8579,653900.0
2014-11-03 12:35:00,17.31,17.32,17.29,17.3,624200.0,13.8499,13.8579,13.8339,13.8419,624200.0
2014-11-03 12:40:00,17.3,17.32,17.3,17.32,268500.0,13.8419,13.8579,13.8419,13.8579,268500.0
2014-11-03 12:45:00,17.31,17.32,17.31,17.32,163700.0,13.8499,13.8579,13.8499,13.8579,163700.0
2014-11-03 12:50:00,17.32,17.32,17.3,17.31,274300.0,13.8579,13.8579,13.8419,13.8499,274300.0
2014-11-03 12:55:00,17.3,17.32,17.3,17.32,617900.0,13.8419,13.8579,13.8419,13.8579,617900.0
2014-11-03 13:00:00,17.32,17.32,17.3,17.31,488400.0,13.8579,13.8579,13.8419,13.8499,488400.0
2014-11-03 13:05:00,17.3,17.31,17.29,17.3,663200.0,13.8419,13.8499,13.8339,13.8419,663200.0
2014-11-03 13:10:00,17.3,17.33,17.3,17.33,906300.0,13.8419,13.8659,13.8419,13.8659,906300.0
2014-11-03 13:15:00,17.32,17.33,17.31,17.31,524200.0,13.8579,13.8659,13.8499,13.8499,524200.0
2014-11-03 13:20:00,17.32,17.33,17.3,17.32,509300.0,13.8579,13.8659,13.8419,13.8579,509300.0
2014-11-03 13:25:00,17.32,17.34,17.32,17.34,727200.0,13.8579,13.8739,13.8579,13.8739,727200.0
2014-11-03 13:30:00,17.34,17.34,17.32,17.33,768600.0,13.8739,13.8739,13.8579,13.8659,768600.0
2014-11-03 13:35:00,17.34,17.35,17.33,17.33,550000.0,13.8739,13.8819,13.8659,13.8659,550000.0
2014-11-03 13:40:00,17.33,17.34,17.33,17.34,211100.0,13.8659,13.8739,13.8659,13.8739,211100.0
2014-11-03 13:45:00,17.34,17.34,17.33,17.33,244000.0,13.8739,13.8739,13.8659,13.8659,244000.0
2014-11-03 13:50:00,17.34,17.34,17.32,17.32,562400.0,13.8739,13.8739,13.8579,13.8579,562400.0
2014-11-03 13:55:00,17.32,17.34,17.32,17.34,278400.0,13.8579,13.8739,13.8579,13.8739,278400.0
2014-11-03 14:00:00,17.34,17.35,17.33,17.34,455600.0,13.8739,13.8819,13.8659,13.8739,455600.0
2014-11-03 14:05:00,17.34,17.35,17.31,17.32,603000.0,13.8739,13.8819,13.8499,13.8579,603000.0
2014-11-03 14:10:00,17.32,17.34,17.32,17.34,293500.0,13.8579,13.8739,13.8579,13.8739,293500.0
2014-11-03 14:15:00,17.34,17.34,17.33,17.34,217900.0,13.8739,13.8739,13.8659,13.8739,217900.0
2014-11-03 14:20:00,17.34,17.34,17.32,17.32,402700.0,13.8739,13.8739,13.8579,13.8579,402700.0
2014-11-03 14:25:00,17.33,17.34,17.31,17.32,676800.0,13.8659,13.8739,13.8499,13.8579,676800.0
2014-11-03 14:30:00,17.31,17.32,17.28,17.28,907500.0,13.8499,13.8579,13.8259,13.8259,907500.0
2014-11-03 14:35:00,17.29,17.3,17.28,17.3,401500.0,13.8339,13.8419,13.8259,13.8419,401500.0
2014-11-03 14:40:00,17.3,17.31,17.29,17.31,1329800.0,13.8419,13.8499,13.8339,13.8499,1329800.0
2014-11-03 14:45:00,17.3,17.31,17.29,17.3,947100.0,13.8419,13.8499,13.8339,13.8419,947100.0
2014-11-03 14:50:00,17.3,17.3,17.29,17.29,210100.0,13.8419,13.8419,13.8339,13.8339,210100.0
2014-11-03 14:55:00,17.29,17.3,17.27,17.3,747600.0,13.8339,13.8419,13.8179,13.8419,747600.0
2014-11-03 15:00:00,17.3,17.3,17.28,17.29,497100.0,13.8419,13.8419,13.8259,13.8339,497100.0
2014-11-03 15:05:00,17.29,17.31,17.28,17.29,422700.0,13.8339,13.8499,13.8259,13.8339,422700.0
2014-11-03 15:10:00,17.29,17.3,17.28,17.3,391300.0,13.8339,13.8419,13.8259,13.8419,391300.0
2014-11-03 15:15:00,17.3,17.3,17.27,17.28,515000.0,13.8419,13.8419,13.8179,13.8259,515000.0
2014-11-03 15:20:00,17.28,17.28,17.26,17.28,955800.0,13.8259,13.8259,13.8099,13.8259,955800.0
2014-11-03 15:25:00,17.27,17.28,17.22,17.22,1660600.0,13.8179,13.8259,13.7779,13.7779,1660600.0
2014-11-03 15:30:00,17.23,17.26,17.22,17.25,984400.0,13.7859,13.8099,13.7779,13.8019,984400.0
2014-11-03 15:35:00,17.25,17.26,17.25,17.26,604500.0,13.8019,13.8099,13.8019,13.8099,604500.0
2014-11-03 15:40:00,17.26,17.26,17.23,17.24,1272400.0,13.8099,13.8099,13.7859,13.7939,1272400.0
2014-11-03 15:45:00,17.23,17.25,17.22,17.23,1263300.0,13.7859,13.8019,13.7779,13.7859,1263300.0
2014-11-03 15:50:00,17.23,17.23,17.21,17.22,1235300.0,13.7859,13.7859,13.7699,13.7779,1235300.0
2014-11-03 15:55:00,17.23,17.25,17.22,17.25,2051100.0,13.7859,13.8019,13.7779,13.8019,2051100.0
2014-11-04 09:30:00,17.22,17.28,17.22,17.26,2245400.0,13.7779,13.8259,13.7779,13.8099,2245400.0
2014-11-04 09:35:00,17.25,17.3,17.24,17.26,1015200.0,13.8019,13.8419,13.7939,13.8099,1015200.0
2014-11-04 09:40:00,17.26,17.27,17.22,17.24,1047900.0,13.8099,13.8179,13.7779,13.7939,1047900.0
2014-11-04 09:45:00,17.24,17.24,17.21,17.21,1151400.0,13.7939,13.7939,13.7699,13.7699,1151400.0
2014-11-04 09:50:00,17.21,17.21,17.15,17.16,2149400.0,13.7699,13.7699,13.7219,13.7299,2149400.0
2014-11-04 09:55:00,17.16,17.17,17.11,17.11,1781700.0,13.7299,13.7379,13.6899,13.6899,1781700.0
2014-11-04 10:00:00,17.11,17.16,17.11,17.14,1143200.0,13.6899,13.7299,13.6899,13.7139,1143200.0
2014-11-04 10:05:00,17.13,17.16,17.11,17.12,788500.0,13.7059,13.7299,13.6899,13.6979,788500.0
2014-11-04 10:10:00,17.13,17.15,17.12,17.13,741900.0,13.7059,13.7219,13.6979,13.7059,741900.0
2014-11-04 10:15:00,17.13,17.14,17.1,17.12,1117600.0,13.7059,13.7139,13.6819,13.6979,1117600.0
2014-11-04 10:20:00,17.12,17.14,17.11,17.12,933400.0,13.6979,13.7139,13.6899,13.6979,933400.0
2014-11-04 10:25:00,17.12,17.13,17.08,17.08,963300.0,13.6979,13.7059,13.6659,13.6659,963300.0
2014-11-04 10:30:00,17.09,17.09,17.06,17.06,1353100.0,13.6739,13.6739,13.6499,13.6499,1353100.0
2014-11-04 10:35:00,17.07,17.1,17.06,17.09,828100.0,13.6579,13.6819,13.6499,13.6739,828100.0
2014-11-04 10:40:00,17.08,17.12,17.08,17.09,586700.0,13.6659,13.6979,13.6659,13.6739,586700.0
2014-11-04 10:45:00,17.09,17.1,17.06,17.06,793000.0,13.6739,13.6819,13.6499,13.6499,793000.0
2014-11-04 10:50:00,17.06,17.07,17.05,17.06,767200.0,13.6499,13.6579,13.6419,13.6499,767200.0
2014-11-04 10:55:00,17.07,17.07,17.03,17.04,963900.0,13.6579,13.6579,13.6259,13.6339,963900.0
2014-11-04 11:00:00,17.04,17.05,17.02,17.04,1003800.0,13.6339,13.6419,13.6179,13.6339,1003800.0
2014-11-04 11:05:00,17.04,17.05,17.02,17.03,766300.0,13.6339,13.6419,13.6179,13.6259,766300.0
2014-11-04 11:10:00,17.03,17.06,17.02,17.04,737500.0,13.6259,13.6499,13.6179,13.6339,737500.0
2014-11-04 11:15:00,17.05,17.07,17.03,17.07,671600.0,13.6419,13.6579,13.6259,13.6579,671600.0
2014-11-04 11:20:00,17.07,17.07,17.04,17.07,725000.0,13.6579,13.6579,13.6339,13.6579,725000.0
2014-11-04 11:25:00,17.07,17.1,17.06,17.1,865400.0,13.6579,13.6819,13.6499,13.6819,865400.0
2014-11-04 11:30:00,17.09,17.1,17.08,17.09,487400.0,13.6739,13.6819,13.6659,13.6739,487400.0
2014-11-04 11:35:00,17.09,17.09,17.07,17.07,236000.0,13.6739,13.6739,13.6579,13.6579,236000.0
2014-11-04 11:40:00,17.08,17.08,17.06,17.08,395100.0,13.6659,13.6659,13.6499,13.6659,395100.0
2014-11-04 11:45:00,17.08,17.08,17.06,17.08,343400.0,13.6659,13.6659,13.6499,13.6659,343400.0
2014-11-04 11:50:00,17.08,17.08,17.06,17.06,726900.0,13.6659,13.6659,13.6499,13.6499,726900.0
2014-11-04 11:55:00,17.06,17.07,17.04,17.04,715700.0,13.6499,13.6579,13.6339,13.6339,715700.0
2014-11-04 12:00:00,17.05,17.08,17.04,17.07,830300.0,13.6419,13.6659,13.6339,13.6579,830300.0
2014-11-04 12:05:00,17.07,17.09,17.06,17.08,585600.0,13.6579,13.6739,13.6499,13.6659,585600.0
2014-11-04 12:10:00,17.08,17.12,17.08,17.12,755800.0,13.6659,13.6979,13.6659,13.6979,755800.0
2014-11-04 12:15:00,17.12,17.12,17.11,17.11,148100.0,13.6979,13.6979,13.6899,13.6899,148100.0
2014-11-04 12:20:00,17.12,17.12,17.1,17.11,444400.0,13.6979,13.6979,13.6819,13.6899,444400.0
2014-11-04 12:25:00,17.12,17.13,17.1,17.11,443700.0,13.6979,13.7059,13.6819,13.6899,443700.0
2014-11-04 12:30:00,17.11,17.11,17.1,17.11,136300.0,13.6899,13.6899,13.6819,13.6899,136300.0
2014-11-04 12:35:00,17.11,17.11,17.1,17.11,180200.0,13.6899,13.6899,13.6819,13.6899,180200.0
2014-11-04 12:40:00,17.11,17.13,17.1,17.13,379300.0,13.6899,13.7059,13.6819,13.7059,379300.0
2014-11-04 12:45:00,17.13,17.15,17.13,17.14,608000.0,13.7059,13.7219,13.7059,13.7139,608000.0
2014-11-04 12:50:00,17.14,17.14,17.13,17.14,222900.0,13.7139,13.7139,13.7059,13.7139,222900.0
2014-11-04 12:55:00,17.14,17.14,17.13,17.14,166700.0,13.7139,13.7139,13.7059,13.7139,166700.0
2014-11-04 13:00:00,17.13,17.14,17.12,17.14,424000.0,13.7059,13.7139,13.6979,13.7139,424000.0
2014-11-04 13:05:00,17.14,17.14,17.13,17.14,171400.0,13.7139,13.7139,13.7059,13.7139,171400.0
2014-11-04 13:10:00,17.14,17.14,17.13,17.14,229700.0,13.7139,13.7139,13.7059,13.7139,229700.0
2014-11-04 13:15:00,17.14,17.14,17.12,17.13,219700.0,13.7139,13.7139,13.6979,13.7059,219700.0
2014-11-04 13:20:00,17.13,17.13,17.11,17.13,449300.0,13.7059,13.7059,13.6899,13.7059,449300.0
2014-11-04 13:25:00,17.13,17.13,17.12,17.13,54000.0,13.7059,13.7059,13.6979,13.7059,54000.0
2014-11-04 13:30:00,17.13,17.13,17.1,17.11,261900.0,13.7059,13.7059,13.6819,13.6899,261900.0
2014-11-04 13:35:00,17.11,17.12,17.11,17.11,184300.0,13.6899,13.6979,13.6899,13.6899,184300.0
2014-11-04 13:40:00,17.12,17.12,17.1,17.12,278100.0,13.6979,13.6979,13.6819,13.6979,278100.0
2014-11-04 13:45:00,17.12,17.13,17.1,17.12,440700.0,13.6979,13.7059,13.6819,13.6979,440700.0
2014-11-04 13:50:00,17.13,17.15,17.12,17.14,405400.0,13.7059,13.7219,13.6979,13.7139,405400.0
2014-11-04 13:55:00,17.15,17.17,17.14,17.16,525800.0,13.7219,13.7379,13.7139,13.7299,525800.0
2014-11-04 14:00:00,17.16,17.17,17.15,17.15,313200.0,13.7299,13.7379,13.7219,13.7219,313200.0
2014-11-04 14:05:00,17.16,17.16,17.13,17.14,486700.0,13.7299,13.7299,13.7059,13.7139,486700.0
2014-11-04 14:10:00,17.14,17.16,17.13,17.14,448900.0,13.7139,13.7299,13.7059,13.7139,448900.0
2014-11-04 14:15:00,17.14,17.15,17.13,17.13,282400.0,13.7139,13.7219,13.7059,13.7059,282400.0
2014-11-04 14:20:00,17.13,17.14,17.13,17.14,324900.0,13.7059,13.7139,13.7059,13.7139,324900.0
2014-11-04 14:25:00,17.14,17.15,17.13,17.14,524500.0,13.7139,13.7219,13.7059,13.7139,524500.0
2014-11-04 14:30:00,17.14,17.15,17.13,17.14,445900.0,13.7139,13.7219,13.7059,13.7139,445900.0
2014-11-04 14:35:00,17.14,17.15,17.13,17.15,156200.0,13.7139,13.7219,13.7059,13.7219,156200.0
2014-11-04 14:40:00,17.14,17.15,17.12,17.13,299100.0,13.7139,13.7219,13.6979,13.7059,299100.0
2014-11-04 14:45:00,17.13,17.15,17.12,17.13,567900.0,13.7059,13.7219,13.6979,13.7059,567900.0
2014-11-04 14:50:00,17.14,17.16,17.13,17.16,465500.0,13.7139,13.7299,13.7059,13.7299,465500.0
2014-11-04 14:55:00,17.15,17.18,17.15,17.18,486400.0,13.7219,13.7459,13.7219,13.7459,486400.0
2014-11-04 15:00:00,17.18,17.18,17.16,17.16,399900.0,13.7459,13.7459,13.7299,13.7299,399900.0
2014-11-04 15:05:00,17.16,17.18,17.16,17.18,271100.0,13.7299,13.7459,13.7299,13.7459,271100.0
2014-11-04 15:10:00,17.18,17.18,17.16,17.16,470800.0,13.7459,13.7459,13.7299,13.7299,470800.0
2014-11-04 15:15:00,17.16,17.18,17.16,17.18,454700.0,13.7299,13.7459,13.7299,13.7459,454700.0
2014-11-04 15:20:00,17.18,17.19,17.17,17.19,676700.0,13.7459,13.7539,13.7379,13.7539,676700.0
2014-11-04 15:25:00,17.19,17.19,17.15,17.17,559600.0,13.7539,13.7539,13.7219,13.7379,559600.0
2014-11-04 15:30:00,17.17,17.18,17.16,17.18,405600.0,13.7379,13.7459,13.7299,13.7459,405600.0
2014-11-04 15:35:00,17.18,17.19,17.17,17.19,605800.0,13.7459,13.7539,13.7379,13.7539,605800.0
2014-11-04 15:40:00,17.18,17.2,17.17,17.2,928500.0,13.7459,13.7619,13.7379,13.7619,928500.0
2014-11-04 15:45:00,17.2,17.2,17.19,17.2,713800.0,13.7619,13.7619,13.7539,13.7619,713800.0
2014-11-04 15:50:00,17.2,17.2,17.19,17.2,731400.0,13.7619,13.7619,13.7539,13.7619,731400.0
2014-11-04 15:55:00,17.2,17.21,17.19,17.2,1984400.0,13.7619,13.7699,13.7539,13.7619,1984400.0
2014-11-05 09:30:00,17.32,17.36,17.28,17.32,2583800.0,13.8579,13.8899,13.8259,13.8579,2583800.0
2014-11-05 09:35:00,17.32,17.33,17.28,17.29,2050500.0,13.8579,13.8659,13.8259,13.8339,2050500.0
2014-11-05 09:40:00,17.29,17.29,17.23,17.26,1706900.0,13.8339,13.8339,13.7859,13.8099,1706900.0
2014-11-05 09:45:00,17.26,17.27,17.23,17.23,1038300.0,13.8099,13.8179,13.7859,13.7859,1038300.0
2014-11-05 09:50:00,17.23,17.26,17.22,17.23,768800.0,13.7859,13.8099,13.7779,13.7859,768800.0
2014-11-05 09:55:00,17.23,17.25,17.21,17.25,716100.0,13.7859,13.8019,13.7699,13.8019,716100.0
2014-11-05 10:00:00,17.26,17.26,17.22,17.26,786100.0,13.8099,13.8099,13.7779,13.8099,786100.0
2014-11-05 10:05:00,17.25,17.3,17.25,17.3,1376700.0,13.8019,13.8419,13.8019,13.8419,1376700.0
2014-11-05 10:10:00,17.3,17.3,17.28,17.28,574600.0,13.8419,13.8419,13.8259,13.8259,574600.0
2014-11-05 10:15:00,17.29,17.3,17.27,17.3,527900.0,13.8339,13.8419,13.8179,13.8419,527900.0
2014-11-05 10:20:00,17.29,17.3,17.27,17.28,527300.0,13.8339,13.8419,13.8179,13.8259,527300.0
2014-11-05 10:25:00,17.28,17.28,17.25,17.26,544300.0,13.8259,13.8259,13.8019,13.8099,544300.0
2014-11-05 10:30:00,17.26,17.27,17.22,17.22,937600.0,13.8099,13.8179,13.7779,13.7779,937600.0
2014-11-05 10:35:00,17.23,17.26,17.23,17.26,502300.0,13.7859,13.8099,13.7859,13.8099,502300.0
2014-11-05 10:40:00,17.26,17.27,17.24,17.25,824300.0,13.8099,13.8179,13.7939,13.8019,824300.0
2014-11-05 10:45:00,17.25,17.26,17.23,17.25,514100.0,13.8019,13.8099,13.7859,13.8019,514100.0
2014-11-05 10:50:00,17.26,17.29,17.25,17.28,696200.0,13.8099,13.8339,13.8019,13.8259,696200.0
2014-11-05 10:55:00,17.28,17.3,17.27,17.3,622100.0,13.8259,13.8419,13.8179,13.8419,622100.0
2014-11-05 11:00:00,17.29,17.32,17.29,17.31,815800.0,13.8339,13.8579,13.8339,13.8499,815800.0
2014-11-05 11:05:00,17.3,17.32,17.29,17.3,814000.0,13.8419,13.8579,13.8339,13.8419,814000.0
2014-11-05 11:10:00,17.3,17.3,17.29,17.3,253700.0,13.8419,13.8419,13.8339,13.8419,253700.0
2014-11-05 11:15:00,17.3,17.31,17.29,17.3,498500.0,13.8419,13.8499,13.8339,13.8419,498500.0
2014-11-05 11:20:00,17.3,17.32,17.28,17.29,1070800.0,13.8419,13.8579,13.8259,13.8339,1070800.0
2014-11-05 11:25:00,17.29,17.3,17.27,17.28,858200.0,13.8339,13.8419,13.8179,13.8259,858200.0
2014-11-05 11:30:00,17.28,17.3,17.27,17.28,361800.0,13.8259,13.8419,13.8179,13.8259,361800.0
2014-11-05 11:35:00,17.29,17.29,17.27,17.29,509000.0,13.8339,13.8339,13.8179,13.8339,509000.0
2014-11-05 11:40:00,17.28,17.3,17.28,17.3,221400.0,13.8259,13.8419,13.8259,13.8419,221400.0
2014-11-05 11:45:00,17.3,17.32,17.29,17.31,756500.0,13.8419,13.8579,13.8339,13.8499,756500.0
2014-11-05 11:50:00,17.31,17.32,17.28,17.3,874700.0,13.8499,13.8579,13.8259,13.8419,874700.0
2014-11-05 11:55:00,17.3,17.32,17.29,17.31,282900.0,13.8419,13.8579,13.8339,13.8499,282900.0
2014-11-05 12:00:00,17.32,17.34,17.31,17.32,1032300.0,13.8579,13.8739,13.8499,13.8579,1032300.0
2014-11-05 12:05:00,17.33,17.33,17.31,17.32,580500.0,13.8659,13.8659,13.8499,13.8579,580500.0
2014-11-05 12:10:00,17.33,17.35,17.31,17.34,1199700.0,13.8659,13.8819,13.8499,13.8739,1199700.0
2014-11-05 12:15:00,17.35,17.36,17.34,17.36,1080000.0,13.8819,13.8899,13.8739,13.8899,1080000.0
2014-11-05 12:20:00,17.36,17.36,17.34,17.35,529700.0,13.8899,13.8899,13.8739,13.8819,529700.0
2014-11-05 12:25:00,17.35,17.35,17.33,17.34,282200.0,13.8819,13.8819,13.8659,13.8739,282200.0
2014-11-05 12:30:00,17.34,17.35,17.33,17.34,520000.0,13.8739,13.8819,13.8659,13.8739,520000.0
2014-11-05 12:35:00,17.35,17.37,17.34,17.36,681200.0,13.8819,13.8979,13.8739,13.8899,681200.0
2014-11-05 12:40:00,17.36,17.37,17.35,17.36,311300.0,13.8899,13.8979,13.8819,13.8899,311300.0
2014-11-05 12:45:00,17.35,17.37,17.35,17.36,456800.0,13.8819,13.8979,13.8819,13.8899,456800.0
2014-11-05 12:50:00,17.36,17.36,17.35,17.35,137200.0,13.8899,13.8899,13.8819,13.8819,137200.0
2014-11-05 12:55:00,17.36,17.36,17.35,17.35,128800.0,13.8899,13.8899,13.8819,13.8819,128800.0
2014-11-05 13:00:00,17.36,17.36,17.35,17.36,77700.0,13.8899,13.8899,13.8819,13.8899,77700.0
2014-11-05 13:05:00,17.36,17.36,17.35,17.36,349000.0,13.8899,13.8899,13.8819,13.8899,349000.0
2014-11-05 13:10:00,17.35,17.36,17.35,17.36,419900.0,13.8819,13.8899,13.8819,13.8899,419900.0
2014-11-05 13:15:00,17.35,17.36,17.34,17.35,755400.0,13.8819,13.8899,13.8739,13.8819,755400.0
2014-11-05 13:20:00,17.35,17.35,17.33,17.33,510100.0,13.8819,13.8819,13.8659,13.8659,510100.0
2014-11-05 13:25:00,17.34,17.34,17.32,17.32,531000.0,13.8739,13.8739,13.8579,13.8579,531000.0
2014-11-05 13:30:00,17.32,17.34,17.32,17.32,423500.0,13.8579,13.8739,13.8579,13.8579,423500.0
2014-11-05 13:35:00,17.32,17.32,17.28,17.3,1126400.0,13.8579,13.8579,13.8259,13.8419,1126400.0
2014-11-05 13:40:00,17.3,17.3,17.26,17.27,570200.0,13.8419,13.8419,13.8099,13.8179,570200.0
2014-11-05 13:45:00,17.27,17.29,17.26,17.29,336000.0,13.8179,13.8339,13.8099,13.8339,336000.0
2014-11-05 13:50:00,17.29,17.29,17.26,17.27,793500.0,13.8339,13.8339,13.8099,13.8179,793500.0
2014-11-05 13:55:00,17.27,17.28,17.27,17.28,142400.0,13.8179,13.8259,13.8179,13.8259,142400.0
2014-11-05 14:00:00,17.27,17.29,17.27,17.27,401500.0,13.8179,13.8339,13.8179,13.8179,401500.0
2014-11-05 14:05:00,17.27,17.28,17.25,17.26,520800.0,13.8179,13.8259,13.8019,13.8099,520800.0
2014-11-05 14:10:00,17.26,17.29,17.25,17.28,560000.0,13.8099,13.8339,13.8019,13.8259,560000.0
2014-11-05 14:15:00,17.28,17.31,17.28,17.3,432500.0,13.8259,13.8499,13.8259,13.8419,432500.0
2014-11-05 14:20:00,17.3,17.32,17.29,17.3,260200.0,13.8419,13.8579,13.8339,13.8419,260200.0
2014-11-05 14:25:00,17.29,17.31,17.29,17.3,205600.0,13.8339,13.8499,13.8339,13.8419,205600.0
2014-11-05 14:30:00,17.3,17.32,17.29,17.32,697800.0,13.8419,13.8579,13.8339,13.8579,697800.0
2014-11-05 14:35:00,17.32,17.32,17.3,17.3,408900.0,13.8579,13.8579,13.8419,13.8419,408900.0
2014-11-05 14:40:00,17.3,17.31,17.3,17.31,832100.0,13.8419,13.8499,13.8419,13.8499,832100.0
2014-11-05 14:45:00,17.3,17.31,17.29,17.29,503100.0,13.8419,13.8499,13.8339,13.8339,503100.0
2014-11-05 14:50:00,17.29,17.31,17.29,17.31,442000.0,13.8339,13.8499,13.8339,13.8499,442000.0
2014-11-05 14:55:00,17.31,17.33,17.3,17.33,588700.0,13.8499,13.8659,13.8419,13.8659,588700.0
2014-11-05 15:00:00,17.33,17.34,17.32,17.32,236400.0,13.8659,13.8739,13.8579,13.8579,236400.0
2014-11-05 15:05:00,17.32,17.33,17.31,17.32,502000.0,13.8579,13.8659,13.8499,13.8579,502000.0
2014-11-05 15:10:00,17.33,17.33,17.32,17.33,384800.0,13.8659,13.8659,13.8579,13.8659,384800.0
2014-11-05 15:15:00,17.33,17.33,17.3,17.31,806600.0,13.8659,13.8659,13.8419,13.8499,806600.0
2014-11-05 15:20:00,17.32,17.32,17.29,17.31,625400.0,13.8579,13.8579,13.8339,13.8499,625400.0
2014-11-05 15:25:00,17.31,17.32,17.3,17.32,341300.0,13.8499,13.8579,13.8419,13.8579,341300.0
2014-11-05 15:30:00,17.32,17.33,17.31,17.32,1165700.0,13.8579,13.8659,13.8499,13.8579,1165700.0
2014-11-05 15:35:00,17.32,17.33,17.32,17.32,320100.0,13.8579,13.8659,13.8579,13.8579,320100.0
2014-11-05 15:40:00,17.32,17.33,17.31,17.33,1336500.0,13.8579,13.8659,13.8499,13.8659,1336500.0
2014-11-05 15:45:00,17.32,17.33,17.31,17.33,1115300.0,13.8579,13.8659,13.8499,13.8659,1115300.0
2014-11-05 15:50:00,17.33,17.34,17.31,17.32,1334400.0,13.8659,13.8739,13.8499,13.8579,1334400.0
2014-11-05 15:55:00,17.32,17.34,17.31,17.32,2301000.0,13.8579,13.8739,13.8499,13.8579,2301000.0
2014-11-06 09:30:00,17.34,17.4,17.32,17.38,1491900.0,13.8739,13.9219,13.8579,13.9059,1491900.0
2014-11-06 09:35:00,17.38,17.39,17.33,17.36,1265500.0,13.9059,13.9139,13.8659,13.8899,1265500.0
2014-11-06 09:40:00,17.36,17.39,17.35,17.38,1054300.0,13.8899,13.9139,13.8819,13.9059,1054300.0
2014-11-06 09:45:00,17.38,17.39,17.35,17.37,832300.0,13.9059,13.9139,13.8819,13.8979,832300.0
2014-11-06 09:50:00,17.37,17.38,17.35,17.36,600000.0,13.8979,13.9059,13.8819,13.8899,600000.0
2014-11-06 09:55:00,17.36,17.36,17.34,17.35,534200.0,13.8899,13.8899,13.8739,13.8819,534200.0
2014-11-06 10:00:00,17.35,17.36,17.3,17.31,899100.0,13.8819,13.8899,13.8419,13.8499,899100.0
2014-11-06 10:05:00,17.32,17.34,17.3,17.33,625700.0,13.8579,13.8739,13.8419,13.8659,625700.0
2014-11-06 10:10:00,17.32,17.34,17.3,17.32,443900.0,13.8579,13.8739,13.8419,13.8579,443900.0
2014-11-06 10:15:00,17.32,17.32,17.28,17.3,1320200.0,13.8579,13.8579,13.8259,13.8419,1320200.0
2014-11-06 10:20:00,17.3,17.32,17.29,17.31,602600.0,13.8419,13.8579,13.8339,13.8499,602600.0
2014-11-06 10:25:00,17.31,17.33,17.3,17.32,404100.0,13.8499,13.8659,13.8419,13.8579,404100.0
2014-11-06 10:30:00,17.32,17.32,17.29,17.3,612400.0,13.8579,13.8579,13.8339,13.8419,612400.0
2014-11-06 10:35:00,17.3,17.34,17.3,17.33,526400.0,13.8419,13.8739,13.8419,13.8659,526400.0
2014-11-06 10:40:00,17.33,17.35,17.32,17.35,411500.0,13.8659,13.8819,13.8579,13.8819,411500.0
2014-11-06 10:45:00,17.35,17.37,17.34,17.35,680900.0,13.8819,13.8979,13.8739,13.8819,680900.0
2014-11-06 10:50:00,17.36,17.36,17.33,17.34,660500.0,13.8899,13.8899,13.8659,13.8739,660500.0
2014-11-06 10:55:00,17.34,17.35,17.34,17.34,187400.0,13.8739,13.8819,13.8739,13.8739,187400.0
2014-11-06 11:00:00,17.34,17.36,17.33,17.35,696700.0,13.8739,13.8899,13.8659,13.8819,696700.0
2014-11-06 11:05:00,17.35,17.35,17.33,17.35,403800.0,13.8819,13.8819,13.8659,13.8819,403800.0
2014-11-06 11:10:00,17.34,17.35,17.32,17.33,531400.0,13.8739,13.8819,13.8579,13.8659,531400.0
2014-11-06 11:15:00,17.32,17.35,17.31,17.35,908000.0,13.8579,13.8819,13.8499,13.8819,908000.0
2014-11-06 11:20:00,17.35,17.36,17.33,17.35,648700.0,13.8819,13.8899,13.8659,13.8819,648700.0
2014-11-06 11:25:00,17.35,17.35,17.33,17.35,390000.0,13.8819,13.8819,13.8659,13.8819,390000.0
2014-11-06 11:30:00,17.34,17.35,17.33,17.34,349300.0,13.8739,13.8819,13.8659,13.8739,349300.0
2014-11-06 11:35:00,17.33,17.34,17.32,17.32,396600.0,13.8659,13.8739,13.8579,13.8579,396600.0
2014-11-06 11:40:00,17.33,17.34,17.32,17.34,365600.0,13.8659,13.8739,13.8579,13.8739,365600.0
2014-11-06 11:45:00,17.34,17.35,17.33,17.34,417300.0,13.8739,13.8819,13.8659,13.8739,417300.0
2014-11-06 11:50:00,17.33,17.34,17.31,17.32,524800.0,13.8659,13.8739,13.8499,13.8579,524800.0
2014-11-06 11:55:00,17.32,17.33,17.31,17.32,159400.0,13.8579,13.8659,13.8499,13.8579,159400.0
2014-11-06 12:00:00,17.33,17.33,17.3,17.3,489200.0,13.8659,13.8659,13.8419,13.8419,489200.0
2014-11-06 12:05:00,17.3,17.31,17.3,17.3,321500.0,13.8419,13.8499,13.8419,13.8419,321500.0
2014-11-06 12:10:00,17.3,17.32,17.3,17.32,326200.0,13.8419,13.8579,13.8419,13.8579,326200.0
2014-11-06 12:15:00,17.31,17.34,17.31,17.32,342500.0,13.8499,13.8739,13.8499,13.8579,342500.0
2014-11-06 12:20:00,17.33,17.34,17.32,17.34,183300.0,13.8659,13.8739,13.8579,13.8739,183300.0
2014-11-06 12:25:00,17.34,17.34,17.31,17.33,373000.0,13.8739,13.8739,13.8499,13.8659,373000.0
2014-11-06 12:30:00,17.32,17.33,17.31,17.32,366000.0,13.8579,13.8659,13.8499,13.8579,366000.0
2014-11-06 12:35:00,17.33,17.33,17.31,17.32,141500.0,13.8659,13.8659,13.8499,13.8579,141500.0
2014-11-06 12:40:00,17.32,17.33,17.31,17.33,164300.0,13.8579,13.8659,13.8499,13.8659,164300.0
2014-11-06 12:45:00,17.33,17.34,17.32,17.34,144700.0,13.8659,13.8739,13.8579,13.8739,144700.0
2014-11-06 12:50:00,17.33,17.34,17.32,17.32,189500.0,13.8659,13.8739,13.8579,13.8579,189500.0
2014-11-06 12:55:00,17.32,17.33,17.32,17.32,197700.0,13.8579,13.8659,13.8579,13.8579,197700.0
2014-11-06 13:00:00,17.32,17.33,17.32,17.32,124400.0,13.8579,13.8659,13.8579,13.8579,124400.0
2014-11-06 13:05:00,17.32,17.33,17.32,17.32,115400.0,13.8579,13.8659,13.8579,13.8579,115400.0
2014-11-06 13:10:00,17.33,17.33,17.32,17.32,126800.0,13.8659,13.8659,13.8579,13.8579,126800.0
2014-11-06 13:15:00,17.32,17.33,17.31,17.32,187900.0,13.8579,13.8659,13.8499,13.8579,187900.0
2014-11-06 13:20:00,17.31,17.33,17.31,17.32,294400.0,13.8499,13.8659,13.8499,13.8579,294400.0
2014-11-06 13:25:00,17.33,17.34,17.32,17.34,229700.0,13.8659,13.8739,13.8579,13.8739,229700.0
2014-11-06 13:30:00,17.34,17.34,17.32,17.34,397200.0,13.8739,13.8739,13.8579,13.8739,397200.0
2014-11-06 13:35:00,17.34,17.35,17.33,17.34,759800.0,13.8739,13.8819,13.8659,13.8739,759800.0
2014-11-06 13:40:00,17.35,17.35,17.34,17.35,459100.0,13.8819,13.8819,13.8739,13.8819,459100.0
2014-11-06 13:45:00,17.35,17.35,17.33,17.34,758300.0,13.8819,13.8819,13.8659,13.8739,758300.0
2014-11-06 13:50:00,17.34,17.35,17.33,17.34,522400.0,13.8739,13.8819,13.8659,13.8739,522400.0
2014-11-06 13:55:00,17.34,17.35,17.33,17.35,353300.0,13.8739,13.8819,13.8659,13.8819,353300.0
2014-11-06 14:00:00,17.35,17.35,17.33,17.33,328100.0,13.8819,13.8819,13.8659,13.8659,328100.0
2014-11-06 14:05:00,17.34,17.34,17.33,17.34,168900.0,13.8739,13.8739,13.8659,13.8739,168900.0
2014-11-06 14:10:00,17.33,17.35,17.32,17.34,1378100.0,13.8659,13.8819,13.8579,13.8739,1378100.0
2014-11-06 14:15:00,17.34,17.34,17.33,17.33,127800.0,13.8739,13.8739,13.8659,13.8659,127800.0
2014-11-06 14:20:00,17.34,17.35,17.33,17.35,296900.0,13.8739,13.8819,13.8659,13.8819,296900.0
2014-11-06 14:25:00,17.35,17.35,17.34,17.35,137300.0,13.8819,13.8819,13.8739,13.8819,137300.0
2014-11-06 14:30:00,17.35,17.35,17.33,17.34,477300.0,13.8819,13.8819,13.8659,13.8739,477300.0
2014-11-06 14:35:00,17.34,17.35,17.33,17.35,420600.0,13.8739,13.8819,13.8659,13.8819,420600.0
2014-11-06 14:40:00,17.35,17.35,17.34,17.35,345100.0,13.8819,13.8819,13.8739,13.8819,345100.0
2014-11-06 14:45:00,17.35,17.35,17.34,17.34,141600.0,13.8819,13.8819,13.8739,13.8739,141600.0
2014-11-06 14:50:00,17.35,17.35,17.34,17.34,226900.0,13.8819,13.8819,13.8739,13.8739,226900.0
2014-11-06 14:55:00,17.34,17.36,17.34,17.34,1058900.0,13.8739,13.8899,13.8739,13.8739,1058900.0
2014-11-06 15:00:00,17.34,17.34,17.33,17.33,241100.0,13.8739,13.8739,13.8659,13.8659,241100.0
2014-11-06 15:05:00,17.34,17.35,17.33,17.34,918400.0,13.8739,13.8819,13.8659,13.8739,918400.0
2014-11-06 15:10:00,17.33,17.34,17.32,17.32,536400.0,13.8659,13.8739,13.8579,13.8579,536400.0
2014-11-06 15:15:00,17.32,17.33,17.31,17.32,741900.0,13.8579,13.8659,13.8499,13.8579,741900.0
2014-11-06 15:20:00,17.33,17.33,17.32,17.33,159900.0,13.8659,13.8659,13.8579,13.8659,159900.0
2014-11-06 15:25:00,17.32,17.34,17.32,17.34,269100.0,13.8579,13.8739,13.8579,13.8739,269100.0
2014-11-06 15:30:00,17.34,17.35,17.33,17.34,1042800.0,13.8739,13.8819,13.8659,13.8739,1042800.0
2014-11-06 15:35:00,17.34,17.35,17.33,17.33,745300.0,13.8739,13.8819,13.8659,13.8659,745300.0
2014-11-06 15:40:00,17.34,17.34,17.33,17.33,412200.0,13.8739,13.8739,13.8659,13.8659,412200.0
2014-11-06 15:45:00,17.34,17.35,17.33,17.35,1284100.0,13.8739,13.8819,13.8659,13.8819,1284100.0
2014-11-06 15:50:00,17.35,17.35,17.34,17.35,715500.0,13.8819,13.8819,13.8739,13.8819,715500.0
2014-11-06 15:55:00,17.35,17.35,17.34,17.35,1909400.0,13.8819,13.8819,13.8739,13.8819,1909400.0
2014-11-07 09:30:00,17.31,17.31,17.22,17.23,2504100.0,13.8499,13.8499,13.7779,13.7859,2504100.0
2014-11-07 09:35:00,17.23,17.29,17.23,17.29,1770800.0,13.7859,13.8339,13.7859,13.8339,1770800.0
2014-11-07 09:40:00,17.28,17.29,17.26,17.29,1008300.0,13.8259,13.8339,13.8099,13.8339,1008300.0
2014-11-07 09:45:00,17.28,17.3,17.27,17.3,915900.0,13.8259,13.8419,13.8179,13.8419,915900.0
2014-11-07 09:50:00,17.3,17.3,17.26,17.28,1072700.0,13.8419,13.8419,13.8099,13.8259,1072700.0
2014-11-07 09:55:00,17.27,17.3,17.26,17.3,940300.0,13.8179,13.8419,13.8099,13.8419,940300.0
2014-11-07 10:00:00,17.3,17.31,17.28,17.3,949800.0,13.8419,13.8499,13.8259,13.8419,949800.0
2014-11-07 10:05:00,17.29,17.31,17.29,17.31,878900.0,13.8339,13.8499,13.8339,13.8499,878900.0
2014-11-07 10:10:00,17.3,17.31,17.3,17.3,553500.0,13.8419,13.8499,13.8419,13.8419,553500.0
2014-11-07 10:15:00,17.3,17.34,17.29,17.32,1213100.0,13.8419,13.8739,13.8339,13.8579,1213100.0
2014-11-07 10:20:00,17.32,17.33,17.31,17.32,505900.0,13.8579,13.8659,13.8499,13.8579,505900.0
2014-11-07 10:25:00,17.33,17.34,17.31,17.33,831600.0,13.8659,13.8739,13.8499,13.8659,831600.0
2014-11-07 10:30:00,17.34,17.34,17.29,17.3,846700.0,13.8739,13.8739,13.8339,13.8419,846700.0
2014-11-07 10:35:00,17.3,17.32,17.29,17.32,744900.0,13.8419,13.8579,13.8339,13.8579,744900.0
2014-11-07 10:40:00,17.32,17.33,17.31,17.33,1230400.0,13.8579,13.8659,13.8499,13.8659,1230400.0
2014-11-07 10:45:00,17.33,17.35,17.32,17.35,971400.0,13.8659,13.8819,13.8579,13.8819,971400.0
2014-11-07 10:50:00,17.35,17.35,17.34,17.35,340400.0,13.8819,13.8819,13.8739,13.8819,340400.0
2014-11-07 10:55:00,17.35,17.37,17.35,17.36,1477000.0,13.8819,13.8979,13.8819,13.8899,1477000.0
2014-11-07 11:00:00,17.36,17.37,17.35,17.37,318800.0,13.8899,13.8979,13.8819,13.8979,318800.0
2014-11-07 11:05:00,17.37,17.37,17.33,17.33,975700.0,13.8979,13.8979,13.8659,13.8659,975700.0
2014-11-07 11:10:00,17.33,17.34,17.33,17.34,477200.0,13.8659,13.8739,13.8659,13.8739,477200.0
2014-11-07 11:15:00,17.34,17.35,17.33,17.35,407600.0,13.8739,13.8819,13.8659,13.8819,407600.0
2014-11-07 11:20:00,17.35,17.36,17.34,17.35,760900.0,13.8819,13.8899,13.8739,13.8819,760900.0
2014-11-07 11:25:00,17.36,17.37,17.35,17.36,606300.0,13.8899,13.8979,13.8819,13.8899,606300.0
2014-11-07 11:30:00,17.37,17.38,17.35,17.37,844300.0,13.8979,13.9059,13.8819,13.8979,844300.0
2014-11-07 11:35:00,17.37,17.37,17.34,17.35,430900.0,13.8979,13.8979,13.8739,13.8819,430900.0
2014-11-07 11:40:00,17.35,17.36,17.33,17.34,478500.0,13.8819,13.8899,13.8659,13.8739,478500.0
2014-11-07 11:45:00,17.33,17.35,17.33,17.35,329800.0,13.8659,13.8819,13.8659,13.8819,329800.0
2014-11-07 11:50:00,17.35,17.36,17.34,17.35,226300.0,13.8819,13.8899,13.8739,13.8819,226300.0
2014-11-07 11:55:00,17.34,17.36,17.34,17.34,508400.0,13.8739,13.8899,13.8739,13.8739,508400.0
2014-11-07 12:00:00,17.34,17.35,17.32,17.33,636600.0,13.8739,13.8819,13.8579,13.8659,636600.0
2014-11-07 12:05:00,17.32,17.34,17.32,17.34,498900.0,13.8579,13.8739,13.8579,13.8739,498900.0
2014-11-07 12:10:00,17.34,17.34,17.33,17.33,291300.0,13.8739,13.8739,13.8659,13.8659,291300.0
2014-11-07 12:15:00,17.34,17.34,17.33,17.34,195000.0,13.8739,13.8739,13.8659,13.8739,195000.0
2014-11-07 12:20:00,17.34,17.34,17.33,17.33,125400.0,13.8739,13.8739,13.8659,13.8659,125400.0
2014-11-07 12:25:00,17.33,17.34,17.32,17.33,382900.0,13.8659,13.8739,13.8579,13.8659,382900.0
2014-11-07 12:30:00,17.33,17.33,17.32,17.32,168800.0,13.8659,13.8659,13.8579,13.8579,168800.0
2014-11-07 12:35:00,17.32,17.33,17.32,17.32,119100.0,13.8579,13.8659,13.8579,13.8579,119100.0
2014-11-07 12:40:00,17.32,17.33,17.31,17.32,440200.0,13.8579,13.8659,13.8499,13.8579,440200.0
2014-11-07 12:45:00,17.32,17.32,17.31,17.32,309500.0,13.8579,13.8579,13.8499,13.8579,309500.0
2014-11-07 12:50:00,17.32,17.32,17.31,17.32,129900.0,13.8579,13.8579,13.8499,13.8579,129900.0
2014-11-07 12:55:00,17.32,17.32,17.31,17.31,168500.0,13.8579,13.8579,13.8499,13.8499,168500.0
2014-11-07 13:00:00,17.32,17.34,17.31,17.32,911500.0,13.8579,13.8739,13.8499,13.8579,911500.0
2014-11-07 13:05:00,17.32,17.34,17.31,17.32,441600.0,13.8579,13.8739,13.8499,13.8579,441600.0
2014-11-07 13:10:00,17.33,17.33,17.32,17.33,118400.0,13.8659,13.8659,13.8579,13.8659,118400.0
2014-11-07 13:15:00,17.32,17.33,17.31,17.32,425600.0,13.8579,13.8659,13.8499,13.8579,425600.0
2014-11-07 13:20:00,17.31,17.32,17.31,17.32,254100.0,13.8499,13.8579,13.8499,13.8579,254100.0
2014-11-07 13:25:00,17.32,17.34,17.31,17.33,794400.0,13.8579,13.8739,13.8499,13.8659,794400.0
2014-11-07 13:30:00,17.34,17.35,17.33,17.34,322000.0,13.8739,13.8819,13.8659,13.8739,322000.0
2014-11-07 13:35:00,17.35,17.35,17.33,17.34,375800.0,13.8819,13.8819,13.8659,13.8739,375800.0
2014-11-07 13:40:00,17.35,17.35,17.33,17.33,382600.0,13.8819,13.8819,13.8659,13.8659,382600.0
2014-11-07 13:45:00,17.34,17.35,17.34,17.35,254400.0,13.8739,13.8819,13.8739,13.8819,254400.0
2014-11-07 13:50:00,17.35,17.35,17.34,17.35,146300.0,13.8819,13.8819,13.8739,13.8819,146300.0
2014-11-07 13:55:00,17.34,17.35,17.33,17.33,159800.0,13.8739,13.8819,13.8659,13.8659,159800.0
2014-11-07 14:00:00,17.34,17.35,17.33,17.33,365900.0,13.8739,13.8819,13.8659,13.8659,365900.0
2014-11-07 14:05:00,17.34,17.34,17.32,17.32,291700.0,13.8739,13.8739,13.8579,13.8579,291700.0
2014-11-07 14:10:00,17.33,17.34,17.32,17.33,123100.0,13.8659,13.8739,13.8579,13.8659,123100.0
2014-11-07 14:15:00,17.34,17.34,17.32,17.33,344800.0,13.8739,13.8739,13.8579,13.8659,344800.0
2014-11-07 14:20:00,17.32,17.34,17.32,17.33,137000.0,13.8579,13.8739,13.8579,13.8659,137000.0
2014-11-07 14:25:00,17.33,17.34,17.31,17.32,783100.0,13.8659,13.8739,13.8499,13.8579,783100.0
2014-11-07 14:30:00,17.32,17.33,17.32,17.32,203900.0,13.8579,13.8659,13.8579,13.8579,203900.0
2014-11-07 14:35:00,17.32,17.33,17.31,17.33,778600.0,13.8579,13.8659,13.8499,13.8659,778600.0
2014-11-07 14:40:00,17.33,17.34,17.32,17.33,299600.0,13.8659,13.8739,13.8579,13.8659,299600.0
2014-11-07 14:45:00,17.34,17.34,17.33,17.34,129900.0,13.8739,13.8739,13.8659,13.8739,129900.0
2014-11-07 14:50:00,17.34,17.34,17.31,17.31,304400.0,13.8739,13.8739,13.8499,13.8499,304400.0
2014-11-07 14:55:00,17.32,17.32,17.31,17.31,208000.0,13.8579,13.8579,13.8499,13.8499,208000.0
2014-11-07 15:00:00,17.32,17.32,17.31,17.32,301500.0,13.8579,13.8579,13.8499,13.8579,301500.0
2014-11-07 15:05:00,17.32,17.33,17.31,17.32,477200.0,13.8579,13.8659,13.8499,13.8579,477200.0
2014-11-07 15:10:00,17.32,17.33,17.31,17.31,668300.0,13.8579,13.8659,13.8499,13.8499,668300.0
2014-11-07 15:15:00,17.31,17.32,17.3,17.31,748000.0,13.8499,13.8579,13.8419,13.8499,748000.0
2014-11-07 15:20:00,17.3,17.32,17.3,17.31,633600.0,13.8419,13.8579,13.8419,13.8499,633600.0
2014-11-07 15:25:00,17.31,17.31,17.29,17.29,755900.0,13.8499,13.8499,13.8339,13.8339,755900.0
2014-11-07 15:30:00,17.3,17.3,17.28,17.29,598500.0,13.8419,13.8419,13.8259,13.8339,598500.0
2014-11-07 15:35:00,17.29,17.31,17.29,17.3,446900.0,13.8339,13.8499,13.8339,13.8419,446900.0
2014-11-07 15:40:00,17.31,17.33,17.3,17.32,584900.0,13.8499,13.8659,13.8419,13.8579,584900.0
2014-11-07 15:45:00,17.32,17.34,17.32,17.33,744800.0,13.8579,13.8739,13.8579,13.8659,744800.0
2014-11-07 15:50:00,17.34,17.34,17.32,17.32,539700.0,13.8739,13.8739,13.8579,13.8579,539700.0
2014-11-07 15:55:00,17.33,17.35,17.32,17.35,1672500.0,13.8659,13.8819,13.8579,13.8819,1672500.0
2014-11-10 09:30:00,17.36,17.38,17.32,17.38,1841100.0,13.8899,13.9059,13.8579,13.9059,1841100.0
2014-11-10 09:35:00,17.38,17.39,17.36,17.38,774900.0,13.9059,13.9139,13.8899,13.9059,774900.0
2014-11-10 09:40:00,17.38,17.38,17.36,17.36,740900.0,13.9059,13.9059,13.8899,13.8899,740900.0
2014-11-10 09:45:00,17.37,17.39,17.36,17.39,645200.0,13.8979,13.9139,13.8899,13.9139,645200.0
2014-11-10 09:50:00,17.39,17.39,17.36,17.37,684300.0,13.9139,13.9139,13.8899,13.8979,684300.0
2014-11-10 09:55:00,17.36,17.39,17.36,17.39,890500.0,13.8899,13.9139,13.8899,13.9139,890500.0
2014-11-10 10:00:00,17.38,17.39,17.37,17.38,714800.0,13.9059,13.9139,13.8979,13.9059,714800.0
2014-11-10 10:05:00,17.38,17.4,17.37,17.37,1019900.0,13.9059,13.9219,13.8979,13.8979,1019900.0
2014-11-10 10:10:00,17.37,17.39,17.37,17.37,1088200.0,13.8979,13.9139,13.8979,13.8979,1088200.0
2014-11-10 10:15:00,17.37,17.38,17.34,17.34,571500.0,13.8979,13.9059,13.8739,13.8739,571500.0
2014-11-10 10:20:00,17.34,17.35,17.33,17.34,1043500.0,13.8739,13.8819,13.8659,13.8739,1043500.0
2014-11-10 10:25:00,17.34,17.35,17.3,17.3,1452400.0,13.8739,13.8819,13.8419,13.8419,1452400.0
2014-11-10 10:30:00,17.3,17.34,17.3,17.32,1093200.0,13.8419,13.8739,13.8419,13.8579,1093200.0
2014-11-10 10:35:00,17.32,17.33,17.31,17.31,1044300.0,13.8579,13.8659,13.8499,13.8499,1044300.0
2014-11-10 10:40:00,17.31,17.34,17.31,17.34,719700.0,13.8499,13.8739,13.8499,13.8739,719700.0
2014-11-10 10:45:00,17.34,17.36,17.33,17.35,706200.0,13.8739,13.8899,13.8659,13.8819,706200.0
2014-11-10 10:50:00,17.35,17.35,17.34,17.35,592400.0,13.8819,13.8819,13.8739,13.8819,592400.0
2014-11-10 10:55:00,17.35,17.36,17.34,17.35,635700.0,13.8819,13.8899,13.8739,13.8819,635700.0
2014-11-10 11:00:00,17.35,17.36,17.34,17.36,356500.0,13.8819,13.8899,13.8739,13.8899,356500.0
2014-11-10 11:05:00,17.36,17.37,17.35,17.36,442100.0,13.8899,13.8979,13.8819,13.8899,442100.0
2014-11-10 11:10:00,17.37,17.37,17.36,17.36,669500.0,13.8979,13.8979,13.8899,13.8899,669500.0
2014-11-10 11:15:00,17.37,17.37,17.35,17.36,320400.0,13.8979,13.8979,13.8819,13.8899,320400.0
2014-11-10 11:20:00,17.35,17.36,17.34,17.35,420800.0,13.8819,13.8899,13.8739,13.8819,420800.0
2014-11-10 11:25:00,17.35,17.35,17.34,17.35,230200.0,13.8819,13.8819,13.8739,13.8819,230200.0
2014-11-10 11:30:00,17.35,17.36,17.34,17.35,693700.0,13.8819,13.8899,13.8739,13.8819,693700.0
2014-11-10 11:35:00,17.35,17.35,17.33,17.33,670300.0,13.8819,13.8819,13.8659,13.8659,670300.0
2014-11-10 11:40:00,17.34,17.35,17.33,17.35,292300.0,13.8739,13.8819,13.8659,13.8819,292300.0
2014-11-10 11:45:00,17.34,17.35,17.34,17.35,234200.0,13.8739,13.8819,13.8739,13.8819,234200.0
2014-11-10 11:50:00,17.35,17.36,17.34,17.36,335500.0,13.8819,13.8899,13.8739,13.8899,335500.0
2014-11-10 11:55:00,17.36,17.36,17.33,17.34,826900.0,13.8899,13.8899,13.8659,13.8739,826900.0
2014-11-10 12:00:00,17.33,17.35,17.33,17.34,234400.0,13.8659,13.8819,13.8659,13.8739,234400.0
2014-11-10 12:05:00,17.34,17.35,17.34,17.34,211300.0,13.8739,13.8819,13.8739,13.8739,211300.0
2014-11-10 12:10:00,17.35,17.35,17.34,17.35,192400.0,13.8819,13.8819,13.8739,13.8819,192400.0
2014-11-10 12:15:00,17.35,17.35,17.34,17.34,208400.0,13.8819,13.8819,13.8739,13.8739,208400.0
2014-11-10 12:20:00,17.34,17.35,17.34,17.35,638900.0,13.8739,13.8819,13.8739,13.8819,638900.0
2014-11-10 12:25:00,17.35,17.35,17.33,17.34,508000.0,13.8819,13.8819,13.8659,13.8739,508000.0
2014-11-10 12:30:00,17.34,17.34,17.33,17.33,335200.0,13.8739,13.8739,13.8659,13.8659,335200.0
2014-11-10 12:35:00,17.34,17.34,17.31,17.32,609000.0,13.8739,13.8739,13.8499,13.8579,609000.0
2014-11-10 12:40:00,17.31,17.33,17.31,17.33,689400.0,13.8499,13.8659,13.8499,13.8659,689400.0
2014-11-10 12:45:00,17.33,17.33,17.32,17.32,198800.0,13.8659,13.8659,13.8579,13.8579,198800.0
2014-11-10 12:50:00,17.32,17.34,17.32,17.32,374700.0,13.8579,13.8739,13.8579,13.8579,374700.0
2014-11-10 12:55:00,17.32,17.34,17.32,17.33,164500.0,13.8579,13.8739,13.8579,13.8659,164500.0
2014-11-10 13:00:00,17.34,17.34,17.33,17.34,212000.0,13.8739,13.8739,13.8659,13.8739,212000.0
2014-11-10 13:05:00,17.34,17.34,17.33,17.34,191300.0,13.8739,13.8739,13.8659,13.8739,191300.0
2014-11-10 13:10:00,17.34,17.35,17.33,17.35,198500.0,13.8739,13.8819,13.8659,13.8819,198500.0
2014-11-10 13:15:00,17.35,17.35,17.34,17.35,72700.0,13.8819,13.8819,13.8739,13.8819,72700.0
2014-11-10 13:20:00,17.34,17.35,17.34,17.34,155800.0,13.8739,13.8819,13.8739,13.8739,155800.0
2014-11-10 13:25:00,17.34,17.35,17.34,17.35,117600.0,13.8739,13.8819,13.8739,13.8819,117600.0
2014-11-10 13:30:00,17.34,17.35,17.34,17.35,191100.0,13.8739,13.8819,13.8739,13.8819,191100.0
2014-11-10 13:35:00,17.35,17.35,17.34,17.35,292400.0,13.8819,13.8819,13.8739,13.8819,292400.0
2014-11-10 13:40:00,17.35,17.35,17.34,17.35,149700.0,13.8819,13.8819,13.8739,13.8819,149700.0
2014-11-10 13:45:00,17.35,17.35,17.34,17.35,146600.0,13.8819,13.8819,13.8739,13.8819,146600.0
2014-11-10 13:50:00,17.35,17.35,17.34,17.35,232100.0,13.8819,13.8819,13.8739,13.8819,232100.0
2014-11-10 13:55:00,17.35,17.35,17.33,17.33,361900.0,13.8819,13.8819,13.8659,13.8659,361900.0
2014-11-10 14:00:00,17.34,17.34,17.33,17.33,82800.0,13.8739,13.8739,13.8659,13.8659,82800.0
2014-11-10 14:05:00,17.34,17.35,17.33,17.35,391300.0,13.8739,13.8819,13.8659,13.8819,391300.0
2014-11-10 14:10:00,17.34,17.35,17.34,17.35,121900.0,13.8739,13.8819,13.8739,13.8819,121900.0
2014-11-10 14:15:00,17.35,17.35,17.33,17.34,383200.0,13.8819,13.8819,13.8659,13.8739,383200.0
2014-11-10 14:20:00,17.34,17.35,17.33,17.35,596900.0,13.8739,13.8819,13.8659,13.8819,596900.0
2014-11-10 14:25:00,17.35,17.35,17.33,17.34,324500.0,13.8819,13.8819,13.8659,13.8739,324500.0
2014-11-10 14:30:00,17.33,17.34,17.33,17.34,110000.0,13.8659,13.8739,13.8659,13.8739,110000.0
2014-11-10 14:35:00,17.34,17.34,17.33,17.34,174000.0,13.8739,13.8739,13.8659,13.8739,174000.0
2014-11-10 14:40:00,17.34,17.34,17.33,17.34,212700.0,13.8739,13.8739,13.8659,13.8739,212700.0
2014-11-10 14:45:00,17.34,17.35,17.33,17.35,521700.0,13.8739,13.8819,13.8659,13.8819,521700.0
2014-11-10 14:50:00,17.34,17.35,17.34,17.35,212500.0,13.8739,13.8819,13.8739,13.8819,212500.0
2014-11-10 14:55:00,17.35,17.35,17.34,17.35,295800.0,13.8819,13.8819,13.8739,13.8819,295800.0
2014-11-10 15:00:00,17.35,17.35,17.34,17.35,297200.0,13.8819,13.8819,13.8739,13.8819,297200.0
2014-11-10 15:05:00,17.35,17.35,17.34,17.35,240900.0,13.8819,13.8819,13.8739,13.8819,240900.0
2014-11-10 15:10:00,17.34,17.35,17.34,17.35,107600.0,13.8739,13.8819,13.8739,13.8819,107600.0
2014-11-10 15:15:00,17.35,17.36,17.34,17.36,656400.0,13.8819,13.8899,13.8739,13.8899,656400.0
2014-11-10 15:20:00,17.35,17.36,17.35,17.36,166600.0,13.8819,13.8899,13.8819,13.8899,166600.0
2014-11-10 15:25:00,17.36,17.36,17.35,17.35,1224100.0,13.8899,13.8899,13.8819,13.8819,1224100.0
2014-11-10 15:30:00,17.35,17.35,17.34,17.34,294200.0,13.8819,13.8819,13.8739,13.8739,294200.0
2014-11-10 15:35:00,17.35,17.35,17.34,17.35,319700.0,13.8819,13.8819,13.8739,13.8819,319700.0
2014-11-10 15:40:00,17.35,17.35,17.34,17.35,358000.0,13.8819,13.8819,13.8739,13.8819,358000.0
2014-11-10 15:45:00,17.34,17.35,17.34,17.35,1023300.0,13.8739,13.8819,13.8739,13.8819,1023300.0
2014-11-10 15:50:00,17.34,17.35,17.34,17.35,1068000.0,13.8739,13.8819,13.8739,13.8819,1068000.0
2014-11-10 15:55:00,17.35,17.38,17.34,17.37,4187000.0,13.8819,13.9059,13.8739,13.8979,4187000.0
2014-11-11 09:30:00,17.38,17.4,17.36,17.4,1255100.0,13.9059,13.9219,13.8899,13.9219,1255100.0
2014-11-11 09:35:00,17.4,17.44,17.37,17.44,2466700.0,13.9219,13.9539,13.8979,13.9539,2466700.0
2014-11-11 09:40:00,17.43,17.45,17.42,17.44,1476500.0,13.9459,13.9619,13.9379,13.9539,1476500.0
2014-11-11 09:45:00,17.45,17.46,17.42,17.44,1741500.0,13.9619,13.9699,13.9379,13.9539,1741500.0
2014-11-11 09:50:00,17.43,17.44,17.42,17.42,827000.0,13.9459,13.9539,13.9379,13.9379,827000.0
2014-11-11 09:55:00,17.43,17.44,17.42,17.43,480600.0,13.9459,13.9539,13.9379,13.9459,480600.0
2014-11-11 10:00:00,17.43,17.46,17.42,17.43,1267200.0,13.9459,13.9699,13.9379,13.9459,1267200.0
2014-11-11 10:05:00,17.42,17.44,17.42,17.42,771500.0,13.9379,13.9539,13.9379,13.9379,771500.0
2014-11-11 10:10:00,17.42,17.43,17.39,17.41,1813300.0,13.9379,13.9459,13.9139,13.9299,1813300.0
2014-11-11 10:15:00,17.4,17.41,17.38,17.39,610900.0,13.9219,13.9299,13.9059,13.9139,610900.0
2014-11-11 10:20:00,17.39,17.41,17.39,17.39,1297500.0,13.9139,13.9299,13.9139,13.9139,1297500.0
2014-11-11 10:25:00,17.39,17.4,17.39,17.4,481000.0,13.9139,13.9219,13.9139,13.9219,481000.0
2014-11-11 10:30:00,17.39,17.4,17.38,17.38,559400.0,13.9139,13.9219,13.9059,13.9059,559400.0
2014-11-11 10:35:00,17.38,17.39,17.36,17.37,1344600.0,13.9059,13.9139,13.8899,13.8979,1344600.0
2014-11-11 10:40:00,17.37,17.39,17.36,17.37,1419800.0,13.8979,13.9139,13.8899,13.8979,1419800.0
2014-11-11 10:45:00,17.36,17.38,17.36,17.36,1346700.0,13.8899,13.9059,13.8899,13.8899,1346700.0
2014-11-11 10:50:00,17.37,17.38,17.36,17.37,948800.0,13.8979,13.9059,13.8899,13.8979,948800.0
2014-11-11 10:55:00,17.36,17.39,17.36,17.39,813700.0,13.8899,13.9139,13.8899,13.9139,813700.0
2014-11-11 11:00:00,17.39,17.39,17.31,17.33,3062200.0,13.9139,13.9139,13.8499,13.8659,3062200.0
2014-11-11 11:05:00,17.32,17.33,17.3,17.31,1729500.0,13.8579,13.8659,13.8419,13.8499,1729500.0
2014-11-11 11:10:00,17.32,17.35,17.31,17.35,1380900.0,13.8579,13.8819,13.8499,13.8819,1380900.0
2014-11-11 11:15:00,17.35,17.36,17.33,17.33,778700.0,13.8819,13.8899,13.8659,13.8659,778700.0
2014-11-11 11:20:00,17.33,17.35,17.33,17.35,217000.0,13.8659,13.8819,13.8659,13.8819,217000.0
2014-11-11 11:25:00,17.35,17.35,17.33,17.33,539000.0,13.8819,13.8819,13.8659,13.8659,539000.0
2014-11-11 11:30:00,17.34,17.35,17.33,17.35,359000.0,13.8739,13.8819,13.8659,13.8819,359000.0
2014-11-11 11:35:00,17.34,17.35,17.33,17.33,286800.0,13.8739,13.8819,13.8659,13.8659,286800.0
2014-11-11 11:40:00,17.34,17.35,17.33,17.35,306900.0,13.8739,13.8819,13.8659,13.8819,306900.0
2014-11-11 11:45:00,17.35,17.35,17.34,17.35,115100.0,13.8819,13.8819,13.8739,13.8819,115100.0
2014-11-11 11:50:00,17.34,17.36,17.34,17.36,603800.0,13.8739,13.8899,13.8739,13.8899,603800.0
2014-11-11 11:55:00,17.36,17.36,17.35,17.35,304000.0,13.8899,13.8899,13.8819,13.8819,304000.0
2014-11-11 12:00:00,17.36,17.37,17.35,17.37,263200.0,13.8899,13.8979,13.8819,13.8979,263200.0
2014-11-11 12:05:00,17.37,17.37,17.33,17.34,552100.0,13.8979,13.8979,13.8659,13.8739,552100.0
2014-11-11 12:10:00,17.34,17.34,17.33,17.34,104700.0,13.8739,13.8739,13.8659,13.8739,104700.0
2014-11-11 12:15:00,17.34,17.34,17.33,17.33,239400.0,13.8739,13.8739,13.8659,13.8659,239400.0
2014-11-11 12:20:00,17.33,17.35,17.33,17.35,349500.0,13.8659,13.8819,13.8659,13.8819,349500.0
2014-11-11 12:25:00,17.34,17.35,17.34,17.35,154000.0,13.8739,13.8819,13.8739,13.8819,154000.0
2014-11-11 12:30:00,17.34,17.37,17.34,17.37,409400.0,13.8739,13.8979,13.8739,13.8979,409400.0
2014-11-11 12:35:00,17.37,17.37,17.36,17.36,290900.0,13.8979,13.8979,13.8899,13.8899,290900.0
2014-11-11 12:40:00,17.36,17.37,17.36,17.36,310400.0,13.8899,13.8979,13.8899,13.8899,310400.0
2014-11-11 12:45:00,17.37,17.37,17.35,17.35,198000.0,13.8979,13.8979,13.8819,13.8819,198000.0
2014-11-11 12:50:00,17.36,17.36,17.35,17.36,185200.0,13.8899,13.8899,13.8819,13.8899,185200.0
2014-11-11 12:55:00,17.36,17.36,17.35,17.35,87900.0,13.8899,13.8899,13.8819,13.8819,87900.0
2014-11-11 13:00:00,17.35,17.36,17.34,17.36,413500.0,13.8819,13.8899,13.8739,13.8899,413500.0
2014-11-11 13:05:00,17.36,17.36,17.35,17.36,166600.0,13.8899,13.8899,13.8819,13.8899,166600.0
2014-11-11 13:10:00,17.36,17.37,17.36,17.37,289200.0,13.8899,13.8979,13.8899,13.8979,289200.0
2014-11-11 13:15:00,17.37,17.37,17.36,17.37,75800.0,13.8979,13.8979,13.8899,13.8979,75800.0
2014-11-11 13:20:00,17.36,17.37,17.35,17.36,655900.0,13.8899,13.8979,13.8819,13.8899,655900.0
2014-11-11 13:25:00,17.36,17.37,17.36,17.37,395200.0,13.8899,13.8979,13.8899,13.8979,395200.0
2014-11-11 13:30:00,17.37,17.37,17.35,17.36,374900.0,13.8979,13.8979,13.8819,13.8899,374900.0
2014-11-11 13:35:00,17.36,17.36,17.35,17.35,225400.0,13.8899,13.8899,13.8819,13.8819,225400.0
2014-11-11 13:40:00,17.35,17.36,17.35,17.35,100400.0,13.8819,13.8899,13.8819,13.8819,100400.0
2014-11-11 13:45:00,17.36,17.36,17.35,17.36,367800.0,13.8899,13.8899,13.8819,13.8899,367800.0
2014-11-11 13:50:00,17.35,17.36,17.35,17.35,237900.0,13.8819,13.8899,13.8819,13.8819,237900.0
2014-11-11 13:55:00,17.35,17.35,17.34,17.34,1009900.0,13.8819,13.8819,13.8739,13.8739,1009900.0
2014-11-11 14:00:00,17.34,17.35,17.33,17.33,1189500.0,13.8739,13.8819,13.8659,13.8659,1189500.0
2014-11-11 14:05:00,17.33,17.34,17.32,17.32,580800.0,13.8659,13.8739,13.8579,13.8579,580800.0
2014-11-11 14:10:00,17.33,17.34,17.32,17.33,223200.0,13.8659,13.8739,13.8579,13.8659,223200.0
2014-11-11 14:15:00,17.33,17.34,17.33,17.34,171900.0,13.8659,13.8739,13.8659,13.8739,171900.0
2014-11-11 14:20:00,17.33,17.34,17.32,17.34,440200.0,13.8659,13.8739,13.8579,13.8739,440200.0
2014-11-11 14:25:00,17.34,17.34,17.31,17.32,600400.0,13.8739,13.8739,13.8499,13.8579,600400.0
2014-11-11 14:30:00,17.32,17.32,17.31,17.32,124600.0,13.8579,13.8579,13.8499,13.8579,124600.0
2014-11-11 14:35:00,17.32,17.32,17.31,17.32,465000.0,13.8579,13.8579,13.8499,13.8579,465000.0
2014-11-11 14:40:00,17.32,17.32,17.3,17.3,1067800.0,13.8579,13.8579,13.8419,13.8419,1067800.0
2014-11-11 14:45:00,17.3,17.32,17.3,17.32,431700.0,13.8419,13.8579,13.8419,13.8579,431700.0
2014-11-11 14:50:00,17.32,17.32,17.31,17.32,124500.0,13.8579,13.8579,13.8499,13.8579,124500.0
2014-11-11 14:55:00,17.31,17.32,17.31,17.32,244300.0,13.8499,13.8579,13.8499,13.8579,244300.0
2014-11-11 15:00:00,17.32,17.32,17.31,17.31,458000.0,13.8579,13.8579,13.8499,13.8499,458000.0
2014-11-11 15:05:00,17.32,17.33,17.31,17.32,568000.0,13.8579,13.8659,13.8499,13.8579,568000.0
2014-11-11 15:10:00,17.32,17.33,17.32,17.32,406000.0,13.8579,13.8659,13.8579,13.8579,406000.0
2014-11-11 15:15:00,17.32,17.33,17.32,17.32,331500.0,13.8579,13.8659,13.8579,13.8579,331500.0
2014-11-11 15:20:00,17.32,17.33,17.31,17.32,692700.0,13.8579,13.8659,13.8499,13.8579,692700.0
2014-11-11 15:25:00,17.31,17.32,17.31,17.32,180600.0,13.8499,13.8579,13.8499,13.8579,180600.0
2014-11-11 15:30:00,17.32,17.32,17.31,17.32,577300.0,13.8579,13.8579,13.8499,13.8579,577300.0
2014-11-11 15:35:00,17.31,17.32,17.31,17.31,413400.0,13.8499,13.8579,13.8499,13.8499,413400.0
2014-11-11 15:40:00,17.32,17.34,17.31,17.34,938500.0,13.8579,13.8739,13.8499,13.8739,938500.0
2014-11-11 15:45:00,17.34,17.34,17.33,17.33,639700.0,13.8739,13.8739,13.8659,13.8659,639700.0
2014-11-11 15:50:00,17.34,17.35,17.32,17.32,2540200.0,13.8739,13.8819,13.8579,13.8579,2540200.0
2014-11-11 15:55:00,17.33,17.33,17.31,17.32,3249900.0,13.8659,13.8659,13.8499,13.8579,3249900.0
2014-11-12 09:30:00,17.24,17.26,17.21,17.24,1897600.0,13.7939,13.8099,13.7699,13.7939,1897600.0
2014-11-12 09:35:00,17.25,17.28,17.23,17.26,838800.0,13.8019,13.8259,13.7859,13.8099,838800.0
2014-11-12 09:40:00,17.26,17.28,17.25,17.26,376800.0,13.8099,13.8259,13.8019,13.8099,376800.0
2014-11-12 09:45:00,17.25,17.28,17.25,17.27,527700.0,13.8019,13.8259,13.8019,13.8179,527700.0
2014-11-12 09:50:00,17.27,17.28,17.26,17.27,341800.0,13.8179,13.8259,13.8099,13.8179,341800.0
2014-11-12 09:55:00,17.27,17.27,17.25,17.25,1319800.0,13.8179,13.8179,13.8019,13.8019,1319800.0
2014-11-12 10:00:00,17.26,17.26,17.23,17.25,1157300.0,13.8099,13.8099,13.7859,13.8019,1157300.0
2014-11-12 10:05:00,17.25,17.25,17.24,17.25,490400.0,13.8019,13.8019,13.7939,13.8019,490400.0
2014-11-12 10:10:00,17.25,17.25,17.24,17.25,366100.0,13.8019,13.8019,13.7939,13.8019,366100.0
2014-11-12 10:15:00,17.24,17.25,17.24,17.25,314600.0,13.7939,13.8019,13.7939,13.8019,314600.0
2014-11-12 10:20:00,17.25,17.25,17.24,17.25,727200.0,13.8019,13.8019,13.7939,13.8019,727200.0
2014-11-12 10:25:00,17.25,17.25,17.23,17.23,690500.0,13.8019,13.8019,13.7859,13.7859,690500.0
2014-11-12 10:30:00,17.23,17.23,17.21,17.21,674100.0,13.7859,13.7859,13.7699,13.7699,674100.0
2014-11-12 10:35:00,17.21,17.22,17.17,17.19,1365400.0,13.7699,13.7779,13.7379,13.7539,1365400.0
2014-11-12 10:40:00,17.19,17.19,17.15,17.16,1049500.0,13.7539,13.7539,13.7219,13.7299,1049500.0
2014-11-12 10:45:00,17.16,17.18,17.15,17.18,850900.0,13.7299,13.7459,13.7219,13.7459,850900.0
2014-11-12 10:50:00,17.17,17.18,17.15,17.16,613500.0,13.7379,13.7459,13.7219,13.7299,613500.0
2014-11-12 10:55:00,17.16,17.17,17.12,17.13,998600.0,13.7299,13.7379,13.6979,13.7059,998600.0
2014-11-12 11:00:00,17.13,17.13,17.1,17.11,1146800.0,13.7059,13.7059,13.6819,13.6899,1146800.0
2014-11-12 11:05:00,17.1,17.11,17.08,17.09,1356000.0,13.6819,13.6899,13.6659,13.6739,1356000.0
2014-11-12 11:10:00,17.09,17.09,17.07,17.07,740500.0,13.6739,13.6739,13.6579,13.6579,740500.0
2014-11-12 11:15:00,17.08,17.1,17.07,17.1,628800.0,13.6659,13.6819,13.6579,13.6819,628800.0
2014-11-12 11:20:00,17.1,17.14,17.09,17.14,707500.0,13.6819,13.7139,13.6739,13.7139,707500.0
2014-11-12 11:25:00,17.13,17.14,17.12,17.12,404400.0,13.7059,13.7139,13.6979,13.6979,404400.0
2014-11-12 11:30:00,17.12,17.14,17.12,17.13,290200.0,13.6979,13.7139,13.6979,13.7059,290200.0
2014-11-12 11:35:00,17.14,17.17,17.13,17.17,819000.0,13.7139,13.7379,13.7059,13.7379,819000.0
2014-11-12 11:40:00,17.17,17.19,17.16,17.18,660200.0,13.7379,13.7539,13.7299,13.7459,660200.0
2014-11-12 11:45:00,17.18,17.19,17.17,17.17,417800.0,13.7459,13.7539,13.7379,13.7379,417800.0
2014-11-12 11:50:00,17.18,17.19,17.17,17.19,730300.0,13.7459,13.7539,13.7379,13.7539,730300.0
2014-11-12 11:55:00,17.18,17.21,17.18,17.18,842400.0,13.7459,13.7699,13.7459,13.7459,842400.0
2014-11-12 12:00:00,17.19,17.19,17.17,17.17,151500.0,13.7539,13.7539,13.7379,13.7379,151500.0
2014-11-12 12:05:00,17.17,17.21,17.17,17.19,498900.0,13.7379,13.7699,13.7379,13.7539,498900.0
2014-11-12 12:10:00,17.2,17.2,17.17,17.18,180800.0,13.7619,13.7619,13.7379,13.7459,180800.0
2014-11-12 12:15:00,17.17,17.19,17.17,17.19,377300.0,13.7379,13.7539,13.7379,13.7539,377300.0
2014-11-12 12:20:00,17.19,17.19,17.18,17.19,223700.0,13.7539,13.7539,13.7459,13.7539,223700.0
2014-11-12 12:25:00,17.18,17.19,17.17,17.18,512000.0,13.7459,13.7539,13.7379,13.7459,512000.0
2014-11-12 12:30:00,17.18,17.2,17.18,17.18,292300.0,13.7459,13.7619,13.7459,13.7459,292300.0
2014-11-12 12:35:00,17.19,17.19,17.17,17.18,261600.0,13.7539,13.7539,13.7379,13.7459,261600.0
2014-11-12 12:40:00,17.18,17.19,17.17,17.19,323000.0,13.7459,13.7539,13.7379,13.7539,323000.0
2014-11-12 12:45:00,17.19,17.19,17.18,17.19,96100.0,13.7539,13.7539,13.7459,13.7539,96100.0
2014-11-12 12:50:00,17.19,17.19,17.18,17.19,106900.0,13.7539,13.7539,13.7459,13.7539,106900.0
2014-11-12 12:55:00,17.19,17.2,17.18,17.2,237300.0,13.7539,13.7619,13.7459,13.7619,237300.0
2014-11-12 13:00:00,17.2,17.2,17.19,17.2,152300.0,13.7619,13.7619,13.7539,13.7619,152300.0
2014-11-12 13:05:00,17.19,17.2,17.18,17.19,240500.0,13.7539,13.7619,13.7459,13.7539,240500.0
2014-11-12 13:10:00,17.18,17.21,17.18,17.21,543600.0,13.7459,13.7699,13.7459,13.7699,543600.0
2014-11-12 13:15:00,17.21,17.21,17.19,17.2,115800.0,13.7699,13.7699,13.7539,13.7619,115800.0
2014-11-12 13:20:00,17.19,17.22,17.19,17.22,274800.0,13.7539,13.7779,13.7539,13.7779,274800.0
2014-11-12 13:25:00,17.22,17.22,17.21,17.21,224900.0,13.7779,13.7779,13.7699,13.7699,224900.0
2014-11-12 13:30:00,17.21,17.22,17.21,17.22,137700.0,13.7699,13.7779,13.7699,13.7779,137700.0
2014-11-12 13:35:00,17.22,17.22,17.21,17.21,167300.0,13.7779,13.7779,13.7699,13.7699,167300.0
2014-11-12 13:40:00,17.22,17.23,17.21,17.22,267400.0,13.7779,13.7859,13.7699,13.7779,267400.0
2014-11-12 13:45:00,17.22,17.23,17.2,17.21,388600.0,13.7779,13.7859,13.7619,13.7699,388600.0
2014-11-12 13:50:00,17.2,17.21,17.19,17.21,350500.0,13.7619,13.7699,13.7539,13.7699,350500.0
2014-11-12 13:55:00,17.21,17.21,17.2,17.21,221400.0,13.7699,13.7699,13.7619,13.7699,221400.0
2014-11-12 14:00:00,17.21,17.21,17.2,17.21,214500.0,13.7699,13.7699,13.7619,13.7699,214500.0
2014-11-12 14:05:00,17.2,17.22,17.2,17.21,344600.0,13.7619,13.7779,13.7619,13.7699,344600.0
2014-11-12 14:10:00,17.2,17.23,17.2,17.22,265100.0,13.7619,13.7859,13.7619,13.7779,265100.0
2014-11-12 14:15:00,17.22,17.23,17.21,17.23,277300.0,13.7779,13.7859,13.7699,13.7859,277300.0
2014-11-12 14:20:00,17.23,17.23,17.22,17.23,96100.0,13.7859,13.7859,13.7779,13.7859,96100.0
2014-11-12 14:25:00,17.23,17.25,17.23,17.24,733400.0,13.7859,13.8019,13.7859,13.7939,733400.0
2014-11-12 14:30:00,17.25,17.26,17.24,17.26,489200.0,13.8019,13.8099,13.7939,13.8099,489200.0
2014-11-12 14:35:00,17.26,17.26,17.23,17.23,790800.0,13.8099,13.8099,13.7859,13.7859,790800.0
2014-11-12 14:40:00,17.24,17.24,17.21,17.23,567100.0,13.7939,13.7939,13.7699,13.7859,567100.0
2014-11-12 14:45:00,17.23,17.24,17.22,17.23,442400.0,13.7859,13.7939,13.7779,13.7859,442400.0
2014-11-12 14:50:00,17.24,17.24,17.22,17.22,472400.0,13.7939,13.7939,13.7779,13.7779,472400.0
2014-11-12 14:55:00,17.23,17.24,17.22,17.23,353300.0,13.7859,13.7939,13.7779,13.7859,353300.0
2014-11-12 15:00:00,17.22,17.23,17.21,17.23,366800.0,13.7779,13.7859,13.7699,13.7859,366800.0
2014-11-12 15:05:00,17.23,17.25,17.23,17.25,490700.0,13.7859,13.8019,13.7859,13.8019,490700.0
2014-11-12 15:10:00,17.25,17.25,17.23,17.25,560600.0,13.8019,13.8019,13.7859,13.8019,560600.0
2014-11-12 15:15:00,17.25,17.25,17.24,17.25,320100.0,13.8019,13.8019,13.7939,13.8019,320100.0
2014-11-12 15:20:00,17.25,17.26,17.24,17.25,394700.0,13.8019,13.8099,13.7939,13.8019,394700.0
2014-11-12 15:25:00,17.26,17.27,17.25,17.27,794600.0,13.8099,13.8179,13.8019,13.8179,794600.0
2014-11-12 15:30:00,17.27,17.29,17.26,17.29,1029500.0,13.8179,13.8339,13.8099,13.8339,1029500.0
2014-11-12 15:35:00,17.29,17.29,17.27,17.29,628000.0,13.8339,13.8339,13.8179,13.8339,628000.0
2014-11-12 15:40:00,17.28,17.3,17.28,17.3,908700.0,13.8259,13.8419,13.8259,13.8419,908700.0
2014-11-12 15:45:00,17.3,17.3,17.28,17.29,974500.0,13.8419,13.8419,13.8259,13.8339,974500.0
2014-11-12 15:50:00,17.29,17.29,17.27,17.27,813700.0,13.8339,13.8339,13.8179,13.8179,813700.0
2014-11-12 15:55:00,17.27,17.29,17.26,17.28,1929400.0,13.8179,13.8339,13.8099,13.8259,1929400.0
2014-11-13 09:30:00,17.29,17.3,17.25,17.28,1378900.0,13.8339,13.8419,13.8019,13.8259,1378900.0
2014-11-13 09:35:00,17.28,17.3,17.27,17.3,861300.0,13.8259,13.8419,13.8179,13.8419,861300.0
2014-11-13 09:40:00,17.3,17.3,17.26,17.27,839300.0,13.8419,13.8419,13.8099,13.8179,839300.0
2014-11-13 09:45:00,17.28,17.28,17.26,17.27,913200.0,13.8259,13.8259,13.8099,13.8179,913200.0
2014-11-13 09:50:00,17.27,17.27,17.24,17.26,729200.0,13.8179,13.8179,13.7939,13.8099,729200.0
2014-11-13 09:55:00,17.25,17.26,17.23,17.25,869200.0,13.8019,13.8099,13.7859,13.8019,869200.0
2014-11-13 10:00:00,17.25,17.25,17.21,17.22,949800.0,13.8019,13.8019,13.7699,13.7779,949800.0
2014-11-13 10:05:00,17.21,17.23,17.21,17.22,658100.0,13.7699,13.7859,13.7699,13.7779,658100.0
2014-11-13 10:10:00,17.21,17.22,17.2,17.21,726800.0,13.7699,13.7779,13.7619,13.7699,726800.0
2014-11-13 10:15:00,17.21,17.24,17.21,17.23,673200.0,13.7699,13.7939,13.7699,13.7859,673200.0
2014-11-13 10:20:00,17.23,17.26,17.23,17.26,531800.0,13.7859,13.8099,13.7859,13.8099,531800.0
2014-11-13 10:25:00,17.25,17.28,17.25,17.28,508000.0,13.8019,13.8259,13.8019,13.8259,508000.0
2014-11-13 10:30:00,17.28,17.29,17.27,17.27,561900.0,13.8259,13.8339,13.8179,13.8179,561900.0
2014-11-13 10:35:00,17.27,17.29,17.27,17.29,361600.0,13.8179,13.8339,13.8179,13.8339,361600.0
2014-11-13 10:40:00,17.29,17.29,17.26,17.26,450900.0,13.8339,13.8339,13.8099,13.8099,450900.0
2014-11-13 10:45:00,17.26,17.27,17.26,17.26,335800.0,13.8099,13.8179,13.8099,13.8099,335800.0
2014-11-13 10:50:00,17.26,17.27,17.26,17.26,185700.0,13.8099,13.8179,13.8099,13.8099,185700.0
2014-11-13 10:55:00,17.26,17.27,17.23,17.23,777200.0,13.8099,13.8179,13.7859,13.7859,777200.0
2014-11-13 11:00:00,17.23,17.25,17.22,17.22,639000.0,13.7859,13.8019,13.7779,13.7779,639000.0
2014-11-13 11:05:00,17.22,17.24,17.21,17.22,572600.0,13.7779,13.7939,13.7699,13.7779,572600.0
2014-11-13 11:10:00,17.22,17.23,17.21,17.21,480300.0,13.7779,13.7859,13.7699,13.7699,480300.0
2014-11-13 11:15:00,17.21,17.22,17.19,17.21,1202900.0,13.7699,13.7779,13.7539,13.7699,1202900.0
2014-11-13 11:20:00,17.21,17.22,17.2,17.22,595800.0,13.7699,13.7779,13.7619,13.7779,595800.0
2014-11-13 11:25:00,17.22,17.23,17.21,17.23,784000.0,13.7779,13.7859,13.7699,13.7859,784000.0
2014-11-13 11:30:00,17.23,17.23,17.19,17.2,928300.0,13.7859,13.7859,13.7539,13.7619,928300.0
2014-11-13 11:35:00,17.2,17.21,17.17,17.18,936600.0,13.7619,13.7699,13.7379,13.7459,936600.0
2014-11-13 11:40:00,17.17,17.19,17.17,17.19,610900.0,13.7379,13.7539,13.7379,13.7539,610900.0
2014-11-13 11:45:00,17.19,17.2,17.18,17.2,281500.0,13.7539,13.7619,13.7459,13.7619,281500.0
2014-11-13 11:50:00,17.2,17.2,17.19,17.2,530000.0,13.7619,13.7619,13.7539,13.7619,530000.0
2014-11-13 11:55:00,17.2,17.2,17.19,17.19,183600.0,13.7619,13.7619,13.7539,13.7539,183600.0
2014-11-13 12:00:00,17.2,17.2,17.18,17.19,410400.0,13.7619,13.7619,13.7459,13.7539,410400.0
2014-11-13 12:05:00,17.18,17.2,17.18,17.2,320600.0,13.7459,13.7619,13.7459,13.7619,320600.0
2014-11-13 12:10:00,17.2,17.2,17.18,17.19,946500.0,13.7619,13.7619,13.7459,13.7539,946500.0
2014-11-13 12:15:00,17.18,17.2,17.18,17.2,450500.0,13.7459,13.7619,13.7459,13.7619,450500.0
2014-11-13 12:20:00,17.19,17.2,17.19,17.2,184500.0,13.7539,13.7619,13.7539,13.7619,184500.0
2014-11-13 12:25:00,17.19,17.2,17.19,17.2,212400.0,13.7539,13.7619,13.7539,13.7619,212400.0
2014-11-13 12:30:00,17.19,17.2,17.19,17.2,351100.0,13.7539,13.7619,13.7539,13.7619,351100.0
2014-11-13 12:35:00,17.2,17.2,17.19,17.19,137200.0,13.7619,13.7619,13.7539,13.7539,137200.0
2014-11-13 12:40:00,17.2,17.2,17.17,17.18,467500.0,13.7619,13.7619,13.7379,13.7459,467500.0
2014-11-13 12:45:00,17.18,17.18,17.16,17.18,563800.0,13.7459,13.7459,13.7299,13.7459,563800.0
2014-11-13 12:50:00,17.18,17.19,17.17,17.18,394700.0,13.7459,13.7539,13.7379,13.7459,394700.0
2014-11-13 12:55:00,17.18,17.18,17.16,17.16,422800.0,13.7459,13.7459,13.7299,13.7299,422800.0
2014-11-13 13:00:00,17.16,17.17,17.16,17.16,254800.0,13.7299,13.7379,13.7299,13.7299,254800.0
2014-11-13 13:05:00,17.16,17.17,17.12,17.14,1411500.0,13.7299,13.7379,13.6979,13.7139,1411500.0
2014-11-13 13:10:00,17.13,17.15,17.12,17.14,957800.0,13.7059,13.7219,13.6979,13.7139,957800.0
2014-11-13 13:15:00,17.13,17.15,17.13,17.14,402100.0,13.7059,13.7219,13.7059,13.7139,402100.0
2014-11-13 13:20:00,17.14,17.15,17.13,17.13,514400.0,13.7139,13.7219,13.7059,13.7059,514400.0
2014-11-13 13:25:00,17.13,17.15,17.12,17.15,441700.0,13.7059,13.7219,13.6979,13.7219,441700.0
2014-11-13 13:30:00,17.14,17.15,17.13,17.14,574600.0,13.7139,13.7219,13.7059,13.7139,574600.0
2014-11-13 13:35:00,17.14,17.14,17.12,17.13,553100.0,13.7139,13.7139,13.6979,13.7059,553100.0
2014-11-13 13:40:00,17.13,17.14,17.13,17.14,106000.0,13.7059,13.7139,13.7059,13.7139,106000.0
2014-11-13 13:45:00,17.14,17.16,17.13,17.15,458700.0,13.7139,13.7299,13.7059,13.7219,458700.0
2014-11-13 13:50:00,17.15,17.16,17.14,17.15,453500.0,13.7219,13.7299,13.7139,13.7219,453500.0
2014-11-13 13:55:00,17.16,17.16,17.14,17.14,174100.0,13.7299,13.7299,13.7139,13.7139,174100.0
2014-11-13 14:00:00,17.14,17.17,17.14,17.16,450000.0,13.7139,13.7379,13.7139,13.7299,450000.0
2014-11-13 14:05:00,17.16,17.17,17.15,17.15,236200.0,13.7299,13.7379,13.7219,13.7219,236200.0
2014-11-13 14:10:00,17.16,17.16,17.13,17.15,762100.0,13.7299,13.7299,13.7059,13.7219,762100.0
2014-11-13 14:15:00,17.14,17.15,17.13,17.15,565200.0,13.7139,13.7219,13.7059,13.7219,565200.0
2014-11-13 14:20:00,17.15,17.16,17.14,17.16,247800.0,13.7219,13.7299,13.7139,13.7299,247800.0
2014-11-13 14:25:00,17.16,17.18,17.14,17.18,449500.0,13.7299,13.7459,13.7139,13.7459,449500.0
2014-11-13 14:30:00,17.17,17.19,17.17,17.19,564600.0,13.7379,13.7539,13.7379,13.7539,564600.0
2014-11-13 14:35:00,17.19,17.19,17.17,17.18,137400.0,13.7539,13.7539,13.7379,13.7459,137400.0
2014-11-13 14:40:00,17.17,17.19,17.17,17.19,265000.0,13.7379,13.7539,13.7379,13.7539,265000.0
2014-11-13 14:45:00,17.19,17.2,17.18,17.19,283300.0,13.7539,13.7619,13.7459,13.7539,283300.0
2014-11-13 14:50:00,17.19,17.2,17.18,17.2,467900.0,13.7539,13.7619,13.7459,13.7619,467900.0
2014-11-13 14:55:00,17.19,17.2,17.18,17.19,256600.0,13.7539,13.7619,13.7459,13.7539,256600.0
2014-11-13 15:00:00,17.19,17.2,17.18,17.2,376700.0,13.7539,13.7619,13.7459,13.7619,376700.0
2014-11-13 15:05:00,17.19,17.2,17.19,17.2,864700.0,13.7539,13.7619,13.7539,13.7619,864700.0
2014-11-13 15:10:00,17.2,17.2,17.19,17.2,269500.0,13.7619,13.7619,13.7539,13.7619,269500.0
2014-11-13 15:15:00,17.2,17.2,17.18,17.19,1062600.0,13.7619,13.7619,13.7459,13.7539,1062600.0
2014-11-13 15:20:00,17.2,17.2,17.19,17.2,450800.0,13.7619,13.7619,13.7539,13.7619,450800.0
2014-11-13 15:25:00,17.2,17.21,17.18,17.18,1284000.0,13.7619,13.7699,13.7459,13.7459,1284000.0
2014-11-13 15:30:00,17.18,17.2,17.17,17.2,1004300.0,13.7459,13.7619,13.7379,13.7619,1004300.0
2014-11-13 15:35:00,17.2,17.22,17.19,17.22,682000.0,13.7619,13.7779,13.7539,13.7779,682000.0
2014-11-13 15:40:00,17.21,17.23,17.21,17.23,683600.0,13.7699,13.7859,13.7699,13.7859,683600.0
2014-11-13 15:45:00,17.23,17.24,17.22,17.23,1185900.0,13.7859,13.7939,13.7779,13.7859,1185900.0
2014-11-13 15:50:00,17.23,17.24,17.21,17.21,1922500.0,13.7859,13.7939,13.7699,13.7699,1922500.0
2014-11-13 15:55:00,17.22,17.22,17.2,17.21,1629400.0,13.7779,13.7779,13.7619,13.7699,1629400.0
2014-11-14 09:30:00,17.16,17.2,17.16,17.2,1016200.0,13.7299,13.7619,13.7299,13.7619,1016200.0
2014-11-14 09:35:00,17.2,17.2,17.17,17.19,524200.0,13.7619,13.7619,13.7379,13.7539,524200.0
2014-11-14 09:40:00,17.19,17.19,17.16,17.16,439600.0,13.7539,13.7539,13.7299,13.7299,439600.0
2014-11-14 09:45:00,17.16,17.18,17.15,17.16,746200.0,13.7299,13.7459,13.7219,13.7299,746200.0
2014-11-14 09:50:00,17.16,17.19,17.15,17.19,443500.0,13.7299,13.7539,13.7219,13.7539,443500.0
2014-11-14 09:55:00,17.19,17.19,17.16,17.18,513900.0,13.7539,13.7539,13.7299,13.7459,513900.0
2014-11-14 10:00:00,17.18,17.2,17.17,17.19,530600.0,13.7459,13.7619,13.7379,13.7539,530600.0
2014-11-14 10:05:00,17.19,17.22,17.19,17.22,627600.0,13.7539,13.7779,13.7539,13.7779,627600.0
2014-11-14 10:10:00,17.22,17.22,17.2,17.22,633700.0,13.7779,13.7779,13.7619,13.7779,633700.0
2014-11-14 10:15:00,17.22,17.23,17.21,17.23,875000.0,13.7779,13.7859,13.7699,13.7859,875000.0
2014-11-14 10:20:00,17.23,17.25,17.21,17.23,1295600.0,13.7859,13.8019,13.7699,13.7859,1295600.0
2014-11-14 10:25:00,17.23,17.23,17.2,17.22,463300.0,13.7859,13.7859,13.7619,13.7779,463300.0
2014-11-14 10:30:00,17.22,17.22,17.2,17.2,376300.0,13.7779,13.7779,13.7619,13.7619,376300.0
2014-11-14 10:35:00,17.2,17.21,17.19,17.21,779900.0,13.7619,13.7699,13.7539,13.7699,779900.0
2014-11-14 10:40:00,17.21,17.21,17.19,17.2,343800.0,13.7699,13.7699,13.7539,13.7619,343800.0
2014-11-14 10:45:00,17.19,17.2,17.19,17.2,521700.0,13.7539,13.7619,13.7539,13.7619,521700.0
2014-11-14 10:50:00,17.2,17.2,17.18,17.18,486200.0,13.7619,13.7619,13.7459,13.7459,486200.0
2014-11-14 10:55:00,17.18,17.19,17.17,17.17,626200.0,13.7459,13.7539,13.7379,13.7379,626200.0
2014-11-14 11:00:00,17.18,17.19,17.17,17.19,266300.0,13.7459,13.7539,13.7379,13.7539,266300.0
2014-11-14 11:05:00,17.19,17.2,17.18,17.19,360500.0,13.7539,13.7619,13.7459,13.7539,360500.0
2014-11-14 11:10:00,17.18,17.19,17.17,17.18,225100.0,13.7459,13.7539,13.7379,13.7459,225100.0
2014-11-14 11:15:00,17.18,17.18,17.17,17.18,336000.0,13.7459,13.7459,13.7379,13.7459,336000.0
2014-11-14 11:20:00,17.18,17.2,17.17,17.19,332200.0,13.7459,13.7619,13.7379,13.7539,332200.0
2014-11-14 11:25:00,17.19,17.2,17.18,17.19,184300.0,13.7539,13.7619,13.7459,13.7539,184300.0
2014-11-14 11:30:00,17.18,17.19,17.17,17.19,507100.0,13.7459,13.7539,13.7379,13.7539,507100.0
2014-11-14 11:35:00,17.19,17.19,17.16,17.17,548400.0,13.7539,13.7539,13.7299,13.7379,548400.0
2014-11-14 11:40:00,17.18,17.18,17.16,17.16,253700.0,13.7459,13.7459,13.7299,13.7299,253700.0
2014-11-14 11:45:00,17.16,17.17,17.16,17.16,101000.0,13.7299,13.7379,13.7299,13.7299,101000.0
2014-11-14 11:50:00,17.16,17.18,17.16,17.16,504300.0,13.7299,13.7459,13.7299,13.7299,504300.0
2014-11-14 11:55:00,17.16,17.17,17.16,17.17,89000.0,13.7299,13.7379,13.7299,13.7379,89000.0
2014-11-14 12:00:00,17.17,17.18,17.16,17.18,292600.0,13.7379,13.7459,13.7299,13.7459,292600.0
2014-11-14 12:05:00,17.18,17.18,17.16,17.16,233700.0,13.7459,13.7459,13.7299,13.7299,233700.0
2014-11-14 12:10:00,17.16,17.17,17.16,17.17,133500.0,13.7299,13.7379,13.7299,13.7379,133500.0
2014-11-14 12:15:00,17.16,17.17,17.16,17.16,235100.0,13.7299,13.7379,13.7299,13.7299,235100.0
2014-11-14 12:20:00,17.16,17.18,17.16,17.17,300800.0,13.7299,13.7459,13.7299,13.7379,300800.0
2014-11-14 12:25:00,17.18,17.18,17.17,17.18,125400.0,13.7459,13.7459,13.7379,13.7459,125400.0
2014-11-14 12:30:00,17.17,17.18,17.17,17.18,65700.0,13.7379,13.7459,13.7379,13.7459,65700.0
2014-11-14 12:35:00,17.17,17.18,17.17,17.17,132200.0,13.7379,13.7459,13.7379,13.7379,132200.0
2014-11-14 12:40:00,17.18,17.18,17.17,17.17,121600.0,13.7459,13.7459,13.7379,13.7379,121600.0
2014-11-14 12:45:00,17.18,17.18,17.17,17.17,93500.0,13.7459,13.7459,13.7379,13.7379,93500.0
2014-11-14 12:50:00,17.18,17.18,17.17,17.17,55700.0,13.7459,13.7459,13.7379,13.7379,55700.0
2014-11-14 12:55:00,17.18,17.18,17.17,17.17,93400.0,13.7459,13.7459,13.7379,13.7379,93400.0
2014-11-14 13:00:00,17.18,17.18,17.17,17.17,174900.0,13.7459,13.7459,13.7379,13.7379,174900.0
2014-11-14 13:05:00,17.17,17.18,17.17,17.17,125700.0,13.7379,13.7459,13.7379,13.7379,125700.0
2014-11-14 13:10:00,17.17,17.18,17.16,17.16,134900.0,13.7379,13.7459,13.7299,13.7299,134900.0
2014-11-14 13:15:00,17.16,17.18,17.16,17.16,284400.0,13.7299,13.7459,13.7299,13.7299,284400.0
2014-11-14 13:20:00,17.16,17.17,17.16,17.16,154800.0,13.7299,13.7379,13.7299,13.7299,154800.0
2014-11-14 13:25:00,17.16,17.17,17.16,17.16,103800.0,13.7299,13.7379,13.7299,13.7299,103800.0
2014-11-14 13:30:00,17.17,17.17,17.15,17.15,245100.0,13.7379,13.7379,13.7219,13.7219,245100.0
2014-11-14 13:35:00,17.15,17.16,17.15,17.15,94800.0,13.7219,13.7299,13.7219,13.7219,94800.0
2014-11-14 13:40:00,17.15,17.16,17.15,17.16,124300.0,13.7219,13.7299,13.7219,13.7299,124300.0
2014-11-14 13:45:00,17.16,17.16,17.15,17.16,114900.0,13.7299,13.7299,13.7219,13.7299,114900.0
2014-11-14 13:50:00,17.15,17.16,17.15,17.16,120700.0,13.7219,13.7299,13.7219,13.7299,120700.0
2014-11-14 13:55:00,17.15,17.16,17.14,17.14,456200.0,13.7219,13.7299,13.7139,13.7139,456200.0
2014-11-14 14:00:00,17.14,17.15,17.12,17.13,661600.0,13.7139,13.7219,13.6979,13.7059,661600.0
2014-11-14 14:05:00,17.13,17.14,17.12,17.14,1423500.0,13.7059,13.7139,13.6979,13.7139,1423500.0
2014-11-14 14:10:00,17.13,17.14,17.11,17.13,1810200.0,13.7059,13.7139,13.6899,13.7059,1810200.0
2014-11-14 14:15:00,17.13,17.13,17.11,17.12,1087900.0,13.7059,13.7059,13.6899,13.6979,1087900.0
2014-11-14 14:20:00,17.12,17.12,17.1,17.11,770600.0,13.6979,13.6979,13.6819,13.6899,770600.0
2014-11-14 14:25:00,17.11,17.12,17.1,17.12,538200.0,13.6899,13.6979,13.6819,13.6979,538200.0
2014-11-14 14:30:00,17.12,17.14,17.11,17.11,918500.0,13.6979,13.7139,13.6899,13.6899,918500.0
2014-11-14 14:35:00,17.11,17.13,17.11,17.13,372600.0,13.6899,13.7059,13.6899,13.7059,372600.0
2014-11-14 14:40:00,17.12,17.14,17.12,17.14,362300.0,13.6979,13.7139,13.6979,13.7139,362300.0
2014-11-14 14:45:00,17.13,17.14,17.12,17.12,306700.0,13.7059,13.7139,13.6979,13.6979,306700.0
2014-11-14 14:50:00,17.12,17.14,17.12,17.14,501200.0,13.6979,13.7139,13.6979,13.7139,501200.0
2014-11-14 14:55:00,17.13,17.14,17.13,17.13,143900.0,13.7059,13.7139,13.7059,13.7059,143900.0
2014-11-14 15:00:00,17.13,17.14,17.13,17.14,89500.0,13.7059,13.7139,13.7059,13.7139,89500.0
2014-11-14 15:05:00,17.13,17.15,17.13,17.14,538200.0,13.7059,13.7219,13.7059,13.7139,538200.0
2014-11-14 15:10:00,17.14,17.15,17.14,17.14,273400.0,13.7139,13.7219,13.7139,13.7139,273400.0
2014-11-14 15:15:00,17.14,17.15,17.13,17.13,357500.0,13.7139,13.7219,13.7059,13.7059,357500.0
2014-11-14 15:20:00,17.13,17.15,17.13,17.14,277700.0,13.7059,13.7219,13.7059,13.7139,277700.0
2014-11-14 15:25:00,17.15,17.15,17.13,17.14,383500.0,13.7219,13.7219,13.7059,13.7139,383500.0
2014-11-14 15:30:00,17.14,17.15,17.14,17.14,158500.0,13.7139,13.7219,13.7139,13.7139,158500.0
2014-11-14 15:35:00,17.15,17.15,17.13,17.14,510600.0,13.7219,13.7219,13.7059,13.7139,510600.0
2014-11-14 15:40:00,17.13,17.14,17.13,17.14,634800.0,13.7059,13.7139,13.7059,13.7139,634800.0
2014-11-14 15:45:00,17.14,17.14,17.13,17.14,384600.0,13.7139,13.7139,13.7059,13.7139,384600.0
2014-11-14 15:50:00,17.13,17.14,17.13,17.13,688000.0,13.7059,13.7139,13.7059,13.7059,688000.0
2014-11-14 15:55:00,17.13,17.14,17.12,17.14,2834700.0,13.7059,13.7139,13.6979,13.7139,2834700.0
2014-11-17 09:30:00,17.07,17.08,17.04,17.07,1695200.0,13.6579,13.6659,13.6339,13.6579,1695200.0
2014-11-17 09:35:00,17.06,17.07,17.0,17.0,1439500.0,13.6499,13.6579,13.6019,13.6019,1439500.0
2014-11-17 09:40:00,17.0,17.03,16.97,17.02,1551600.0,13.6019,13.6259,13.5779,13.6179,1551600.0
2014-11-17 09:45:00,17.02,17.02,17.0,17.01,596700.0,13.6179,13.6179,13.6019,13.6099,596700.0
2014-11-17 09:50:00,17.02,17.05,17.01,17.02,886300.0,13.6179,13.6419,13.6099,13.6179,886300.0
2014-11-17 09:55:00,17.03,17.04,17.01,17.04,416000.0,13.6259,13.6339,13.6099,13.6339,416000.0
2014-11-17 10:00:00,17.04,17.09,17.03,17.07,1018200.0,13.6339,13.6739,13.6259,13.6579,1018200.0
2014-11-17 10:05:00,17.07,17.09,17.03,17.05,711100.0,13.6579,13.6739,13.6259,13.6419,711100.0
2014-11-17 10:10:00,17.06,17.09,17.04,17.06,807700.0,13.6499,13.6739,13.6339,13.6499,807700.0
2014-11-17 10:15:00,17.07,17.12,17.07,17.11,995300.0,13.6579,13.6979,13.6579,13.6899,995300.0
2014-11-17 10:20:00,17.11,17.11,17.08,17.11,652700.0,13.6899,13.6899,13.6659,13.6899,652700.0
2014-11-17 10:25:00,17.11,17.14,17.1,17.11,674500.0,13.6899,13.7139,13.6819,13.6899,674500.0
2014-11-17 10:30:00,17.12,17.13,17.1,17.11,426300.0,13.6979,13.7059,13.6819,13.6899,426300.0
2014-11-17 10:35:00,17.11,17.14,17.1,17.12,497900.0,13.6899,13.7139,13.6819,13.6979,497900.0
2014-11-17 10:40:00,17.11,17.13,17.11,17.11,293600.0,13.6899,13.7059,13.6899,13.6899,293600.0
2014-11-17 10:45:00,17.11,17.12,17.1,17.12,313400.0,13.6899,13.6979,13.6819,13.6979,313400.0
2014-11-17 10:50:00,17.12,17.12,17.1,17.12,352800.0,13.6979,13.6979,13.6819,13.6979,352800.0
2014-11-17 10:55:00,17.12,17.12,17.11,17.12,146100.0,13.6979,13.6979,13.6899,13.6979,146100.0
2014-11-17 11:00:00,17.12,17.13,17.12,17.12,495700.0,13.6979,13.7059,13.6979,13.6979,495700.0
2014-11-17 11:05:00,17.12,17.13,17.11,17.11,389300.0,13.6979,13.7059,13.6899,13.6899,389300.0
2014-11-17 11:10:00,17.12,17.12,17.08,17.09,663200.0,13.6979,13.6979,13.6659,13.6739,663200.0
2014-11-17 11:15:00,17.08,17.11,17.08,17.1,315900.0,13.6659,13.6899,13.6659,13.6819,315900.0
2014-11-17 11:20:00,17.11,17.11,17.08,17.09,340100.0,13.6899,13.6899,13.6659,13.6739,340100.0
2014-11-17 11:25:00,17.09,17.09,17.06,17.07,335300.0,13.6739,13.6739,13.6499,13.6579,335300.0
2014-11-17 11:30:00,17.06,17.08,17.05,17.05,488300.0,13.6499,13.6659,13.6419,13.6419,488300.0
2014-11-17 11:35:00,17.06,17.07,17.05,17.05,649400.0,13.6499,13.6579,13.6419,13.6419,649400.0
2014-11-17 11:40:00,17.05,17.07,17.04,17.06,705000.0,13.6419,13.6579,13.6339,13.6499,705000.0
2014-11-17 11:45:00,17.07,17.07,17.04,17.05,397600.0,13.6579,13.6579,13.6339,13.6419,397600.0
2014-11-17 11:50:00,17.05,17.05,17.03,17.05,348400.0,13.6419,13.6419,13.6259,13.6419,348400.0
2014-11-17 11:55:00,17.05,17.05,17.03,17.03,217100.0,13.6419,13.6419,13.6259,13.6259,217100.0
2014-11-17 12:00:00,17.04,17.05,17.02,17.02,340100.0,13.6339,13.6419,13.6179,13.6179,340100.0
2014-11-17 12:05:00,17.02,17.03,17.01,17.01,311500.0,13.6179,13.6259,13.6099,13.6099,311500.0
2014-11-17 12:10:00,17.01,17.03,17.01,17.03,302700.0,13.6099,13.6259,13.6099,13.6259,302700.0
2014-11-17 12:15:00,17.03,17.04,17.02,17.04,257000.0,13.6259,13.6339,13.6179,13.6339,257000.0
2014-11-17 12:20:00,17.04,17.04,17.03,17.04,225300.0,13.6339,13.6339,13.6259,13.6339,225300.0
2014-11-17 12:25:00,17.04,17.05,17.03,17.04,299200.0,13.6339,13.6419,13.6259,13.6339,299200.0
2014-11-17 12:30:00,17.04,17.05,17.04,17.04,111300.0,13.6339,13.6419,13.6339,13.6339,111300.0
2014-11-17 12:35:00,17.05,17.05,17.04,17.05,88800.0,13.6419,13.6419,13.6339,13.6419,88800.0
2014-11-17 12:40:00,17.04,17.09,17.04,17.08,938100.0,13.6339,13.6739,13.6339,13.6659,938100.0
2014-11-17 12:45:00,17.08,17.09,17.07,17.07,204400.0,13.6659,13.6739,13.6579,13.6579,204400.0
2014-11-17 12:50:00,17.07,17.08,17.06,17.07,443200.0,13.6579,13.6659,13.6499,13.6579,443200.0
2014-11-17 12:55:00,17.07,17.09,17.06,17.08,619900.0,13.6579,13.6739,13.6499,13.6659,619900.0
2014-11-17 13:00:00,17.07,17.09,17.07,17.07,363100.0,13.6579,13.6739,13.6579,13.6579,363100.0
2014-11-17 13:05:00,17.07,17.08,17.07,17.08,82100.0,13.6579,13.6659,13.6579,13.6659,82100.0
2014-11-17 13:10:00,17.07,17.08,17.07,17.07,97000.0,13.6579,13.6659,13.6579,13.6579,97000.0
2014-11-17 13:15:00,17.08,17.09,17.07,17.09,298400.0,13.6659,13.6739,13.6579,13.6739,298400.0
2014-11-17 13:20:00,17.09,17.1,17.08,17.09,302800.0,13.6739,13.6819,13.6659,13.6739,302800.0
2014-11-17 13:25:00,17.1,17.1,17.09,17.09,148800.0,13.6819,13.6819,13.6739,13.6739,148800.0
2014-11-17 13:30:00,17.1,17.1,17.08,17.1,474600.0,13.6819,13.6819,13.6659,13.6819,474600.0
2014-11-17 13:35:00,17.09,17.1,17.08,17.08,212700.0,13.6739,13.6819,13.6659,13.6659,212700.0
2014-11-17 13:40:00,17.09,17.09,17.08,17.08,174400.0,13.6739,13.6739,13.6659,13.6659,174400.0
2014-11-17 13:45:00,17.08,17.09,17.07,17.07,243100.0,13.6659,13.6739,13.6579,13.6579,243100.0
2014-11-17 13:50:00,17.08,17.08,17.07,17.08,72500.0,13.6659,13.6659,13.6579,13.6659,72500.0
2014-11-17 13:55:00,17.08,17.11,17.07,17.1,625700.0,13.6659,13.6899,13.6579,13.6819,625700.0
2014-11-17 14:00:00,17.1,17.11,17.09,17.1,269300.0,13.6819,13.6899,13.6739,13.6819,269300.0
2014-11-17 14:05:00,17.1,17.11,17.1,17.1,258200.0,13.6819,13.6899,13.6819,13.6819,258200.0
2014-11-17 14:10:00,17.11,17.13,17.1,17.12,621000.0,13.6899,13.7059,13.6819,13.6979,621000.0
2014-11-17 14:15:00,17.12,17.12,17.11,17.11,109100.0,13.6979,13.6979,13.6899,13.6899,109100.0
2014-11-17 14:20:00,17.12,17.12,17.1,17.11,338200.0,13.6979,13.6979,13.6819,13.6899,338200.0
2014-11-17 14:25:00,17.1,17.11,17.1,17.11,182600.0,13.6819,13.6899,13.6819,13.6899,182600.0
2014-11-17 14:30:00,17.11,17.11,17.1,17.1,85100.0,13.6899,13.6899,13.6819,13.6819,85100.0
2014-11-17 14:35:00,17.1,17.12,17.1,17.12,265000.0,13.6819,13.6979,13.6819,13.6979,265000.0
2014-11-17 14:40:00,17.12,17.13,17.11,17.13,248600.0,13.6979,13.7059,13.6899,13.7059,248600.0
2014-11-17 14:45:00,17.13,17.13,17.11,17.11,645900.0,13.7059,13.7059,13.6899,13.6899,645900.0
2014-11-17 14:50:00,17.11,17.12,17.1,17.12,421900.0,13.6899,13.6979,13.6819,13.6979,421900.0
2014-11-17 14:55:00,17.12,17.12,17.1,17.1,245000.0,13.6979,13.6979,13.6819,13.6819,245000.0
2014-11-17 15:00:00,17.1,17.11,17.1,17.1,78100.0,13.6819,13.6899,13.6819,13.6819,78100.0
2014-11-17 15:05:00,17.1,17.11,17.09,17.11,600500.0,13.6819,13.6899,13.6739,13.6899,600500.0
2014-11-17 15:10:00,17.11,17.11,17.09,17.1,333700.0,13.6899,13.6899,13.6739,13.6819,333700.0
2014-11-17 15:15:00,17.09,17.1,17.08,17.1,410800.0,13.6739,13.6819,13.6659,13.6819,410800.0
2014-11-17 15:20:00,17.1,17.11,17.09,17.1,311100.0,13.6819,13.6899,13.6739,13.6819,311100.0
2014-11-17 15:25:00,17.1,17.11,17.09,17.09,217400.0,13.6819,13.6899,13.6739,13.6739,217400.0
2014-11-17 15:30:00,17.09,17.1,17.08,17.08,488200.0,13.6739,13.6819,13.6659,13.6659,488200.0
2014-11-17 15:35:00,17.08,17.09,17.07,17.07,948000.0,13.6659,13.6739,13.6579,13.6579,948000.0
2014-11-17 15:40:00,17.07,17.08,17.07,17.07,336800.0,13.6579,13.6659,13.6579,13.6579,336800.0
2014-11-17 15:45:00,17.07,17.08,17.07,17.07,737300.0,13.6579,13.6659,13.6579,13.6579,737300.0
2014-11-17 15:50:00,17.07,17.08,17.06,17.07,743700.0,13.6579,13.6659,13.6499,13.6579,743700.0
2014-11-17 15:55:00,17.07,17.08,17.06,17.07,1640600.0,13.6579,13.6659,13.6499,13.6579,1640600.0
2014-11-18 09:30:00,17.07,17.1,17.06,17.1,949000.0,13.6579,13.6819,13.6499,13.6819,949000.0
2014-11-18 09:35:00,17.1,17.11,17.07,17.11,1280900.0,13.6819,13.6899,13.6579,13.6899,1280900.0
2014-11-18 09:40:00,17.1,17.12,17.09,17.1,815900.0,13.6819,13.6979,13.6739,13.6819,815900.0
2014-11-18 09:45:00,17.1,17.12,17.08,17.1,810800.0,13.6819,13.6979,13.6659,13.6819,810800.0
2014-11-18 09:50:00,17.1,17.11,17.09,17.09,468400.0,13.6819,13.6899,13.6739,13.6739,468400.0
2014-11-18 09:55:00,17.09,17.12,17.09,17.1,728200.0,13.6739,13.6979,13.6739,13.6819,728200.0
2014-11-18 10:00:00,17.11,17.12,17.1,17.11,543300.0,13.6899,13.6979,13.6819,13.6899,543300.0
2014-11-18 10:05:00,17.12,17.12,17.11,17.12,603200.0,13.6979,13.6979,13.6899,13.6979,603200.0
2014-11-18 10:10:00,17.12,17.15,17.11,17.13,972000.0,13.6979,13.7219,13.6899,13.7059,972000.0
2014-11-18 10:15:00,17.13,17.14,17.12,17.14,627200.0,13.7059,13.7139,13.6979,13.7139,627200.0
2014-11-18 10:20:00,17.14,17.14,17.13,17.14,315900.0,13.7139,13.7139,13.7059,13.7139,315900.0
2014-11-18 10:25:00,17.14,17.15,17.13,17.13,616000.0,13.7139,13.7219,13.7059,13.7059,616000.0
2014-11-18 10:30:00,17.13,17.14,17.12,17.12,283100.0,13.7059,13.7139,13.6979,13.6979,283100.0
2014-11-18 10:35:00,17.12,17.14,17.11,17.13,853300.0,13.6979,13.7139,13.6899,13.7059,853300.0
2014-11-18 10:40:00,17.14,17.17,17.13,17.16,738700.0,13.7139,13.7379,13.7059,13.7299,738700.0
2014-11-18 10:45:00,17.17,17.19,17.16,17.19,847300.0,13.7379,13.7539,13.7299,13.7539,847300.0
2014-11-18 10:50:00,17.19,17.2,17.18,17.19,764000.0,13.7539,13.7619,13.7459,13.7539,764000.0
2014-11-18 10:55:00,17.18,17.22,17.18,17.2,883000.0,13.7459,13.7779,13.7459,13.7619,883000.0
2014-11-18 11:00:00,17.21,17.21,17.2,17.2,353100.0,13.7699,13.7699,13.7619,13.7619,353100.0
2014-11-18 11:05:00,17.2,17.21,17.19,17.21,438700.0,13.7619,13.7699,13.7539,13.7699,438700.0
2014-11-18 11:10:00,17.2,17.21,17.2,17.21,533600.0,13.7619,13.7699,13.7619,13.7699,533600.0
2014-11-18 11:15:00,17.21,17.21,17.19,17.2,416500.0,13.7699,13.7699,13.7539,13.7619,416500.0
2014-11-18 11:20:00,17.2,17.2,17.18,17.19,393900.0,13.7619,13.7619,13.7459,13.7539,393900.0
2014-11-18 11:25:00,17.19,17.19,17.15,17.16,720400.0,13.7539,13.7539,13.7219,13.7299,720400.0
2014-11-18 11:30:00,17.16,17.17,17.16,17.16,242100.0,13.7299,13.7379,13.7299,13.7299,242100.0
2014-11-18 11:35:00,17.16,17.18,17.16,17.16,634400.0,13.7299,13.7459,13.7299,13.7299,634400.0
2014-11-18 11:40:00,17.16,17.17,17.16,17.17,116300.0,13.7299,13.7379,13.7299,13.7379,116300.0
2014-11-18 11:45:00,17.16,17.17,17.16,17.17,254300.0,13.7299,13.7379,13.7299,13.7379,254300.0
2014-11-18 11:50:00,17.16,17.17,17.15,17.15,435300.0,13.7299,13.7379,13.7219,13.7219,435300.0
2014-11-18 11:55:00,17.15,17.17,17.15,17.17,294500.0,13.7219,13.7379,13.7219,13.7379,294500.0
2014-11-18 12:00:00,17.17,17.17,17.16,17.17,162300.0,13.7379,13.7379,13.7299,13.7379,162300.0
2014-11-18 12:05:00,17.16,17.18,17.16,17.18,422100.0,13.7299,13.7459,13.7299,13.7459,422100.0
2014-11-18 12:10:00,17.18,17.19,17.17,17.19,170100.0,13.7459,13.7539,13.7379,13.7539,170100.0
2014-11-18 12:15:00,17.19,17.2,17.18,17.2,233700.0,13.7539,13.7619,13.7459,13.7619,233700.0
2014-11-18 12:20:00,17.2,17.2,17.19,17.2,211900.0,13.7619,13.7619,13.7539,13.7619,211900.0
2014-11-18 12:25:00,17.2,17.2,17.19,17.2,154100.0,13.7619,13.7619,13.7539,13.7619,154100.0
2014-11-18 12:30:00,17.2,17.2,17.19,17.2,135300.0,13.7619,13.7619,13.7539,13.7619,135300.0
2014-11-18 12:35:00,17.19,17.2,17.18,17.18,392300.0,13.7539,13.7619,13.7459,13.7459,392300.0
2014-11-18 12:40:00,17.18,17.19,17.18,17.19,229800.0,13.7459,13.7539,13.7459,13.7539,229800.0
2014-11-18 12:45:00,17.18,17.2,17.18,17.19,809900.0,13.7459,13.7619,13.7459,13.7539,809900.0
2014-11-18 12:50:00,17.18,17.19,17.17,17.18,170100.0,13.7459,13.7539,13.7379,13.7459,170100.0
2014-11-18 12:55:00,17.17,17.19,17.17,17.17,390200.0,13.7379,13.7539,13.7379,13.7379,390200.0
2014-11-18 13:00:00,17.17,17.18,17.17,17.18,83400.0,13.7379,13.7459,13.7379,13.7459,83400.0
2014-11-18 13:05:00,17.18,17.18,17.17,17.18,134200.0,13.7459,13.7459,13.7379,13.7459,134200.0
2014-11-18 13:10:00,17.18,17.18,17.16,17.16,259900.0,13.7459,13.7459,13.7299,13.7299,259900.0
2014-11-18 13:15:00,17.16,17.17,17.15,17.15,168100.0,13.7299,13.7379,13.7219,13.7219,168100.0
2014-11-18 13:20:00,17.15,17.16,17.15,17.16,337900.0,13.7219,13.7299,13.7219,13.7299,337900.0
2014-11-18 13:25:00,17.16,17.16,17.15,17.15,134800.0,13.7299,13.7299,13.7219,13.7219,134800.0
2014-11-18 13:30:00,17.16,17.16,17.15,17.16,130000.0,13.7299,13.7299,13.7219,13.7299,130000.0
2014-11-18 13:35:00,17.16,17.16,17.15,17.15,162500.0,13.7299,13.7299,13.7219,13.7219,162500.0
2014-11-18 13:40:00,17.15,17.16,17.15,17.16,186300.0,13.7219,13.7299,13.7219,13.7299,186300.0
2014-11-18 13:45:00,17.16,17.17,17.15,17.17,322300.0,13.7299,13.7379,13.7219,13.7379,322300.0
2014-11-18 13:50:00,17.17,17.17,17.16,17.17,103500.0,13.7379,13.7379,13.7299,13.7379,103500.0
2014-11-18 13:55:00,17.17,17.18,17.16,17.18,123700.0,13.7379,13.7459,13.7299,13.7459,123700.0
2014-11-18 14:00:00,17.18,17.19,17.17,17.18,268000.0,13.7459,13.7539,13.7379,13.7459,268000.0
2014-11-18 14:05:00,17.19,17.19,17.18,17.18,158700.0,13.7539,13.7539,13.7459,13.7459,158700.0
2014-11-18 14:10:00,17.19,17.2,17.18,17.19,642200.0,13.7539,13.7619,13.7459,13.7539,642200.0
2014-11-18 14:15:00,17.19,17.19,17.18,17.19,117200.0,13.7539,13.7539,13.7459,13.7539,117200.0
2014-11-18 14:20:00,17.19,17.19,17.18,17.18,108600.0,13.7539,13.7539,13.7459,13.7459,108600.0
2014-11-18 14:25:00,17.19,17.19,17.18,17.19,227200.0,13.7539,13.7539,13.7459,13.7539,227200.0
2014-11-18 14:30:00,17.19,17.19,17.17,17.18,779800.0,13.7539,13.7539,13.7379,13.7459,779800.0
2014-11-18 14:35:00,17.18,17.18,17.17,17.18,403100.0,13.7459,13.7459,13.7379,13.7459,403100.0
2014-11-18 14:40:00,17.18,17.18,17.16,17.18,427800.0,13.7459,13.7459,13.7299,13.7459,427800.0
2014-11-18 14:45:00,17.17,17.18,17.17,17.18,305200.0,13.7379,13.7459,13.7379,13.7459,305200.0
2014-11-18 14:50:00,17.17,17.18,17.17,17.17,303100.0,13.7379,13.7459,13.7379,13.7379,303100.0
2014-11-18 14:55:00,17.18,17.18,17.17,17.18,315100.0,13.7459,13.7459,13.7379,13.7459,315100.0
2014-11-18 15:00:00,17.17,17.18,17.17,17.18,127000.0,13.7379,13.7459,13.7379,13.7459,127000.0
2014-11-18 15:05:00,17.17,17.19,17.17,17.19,490500.0,13.7379,13.7539,13.7379,13.7539,490500.0
2014-11-18 15:10:00,17.19,17.19,17.18,17.19,405100.0,13.7539,13.7539,13.7459,13.7539,405100.0
2014-11-18 15:15:00,17.19,17.19,17.18,17.19,357000.0,13.7539,13.7539,13.7459,13.7539,357000.0
2014-11-18 15:20:00,17.19,17.19,17.18,17.18,242100.0,13.7539,13.7539,13.7459,13.7459,242100.0
2014-11-18 15:25:00,17.19,17.19,17.17,17.17,304500.0,13.7539,13.7539,13.7379,13.7379,304500.0
2014-11-18 15:30:00,17.17,17.18,17.15,17.16,514100.0,13.7379,13.7459,13.7219,13.7299,514100.0
2014-11-18 15:35:00,17.16,17.16,17.15,17.16,447400.0,13.7299,13.7299,13.7219,13.7299,447400.0
2014-11-18 15:40:00,17.15,17.16,17.15,17.15,407600.0,13.7219,13.7299,13.7219,13.7219,407600.0
2014-11-18 15:45:00,17.15,17.17,17.14,17.17,1384900.0,13.7219,13.7379,13.7139,13.7379,1384900.0
2014-11-18 15:50:00,17.16,17.17,17.15,17.15,999300.0,13.7299,13.7379,13.7219,13.7219,999300.0
2014-11-18 15:55:00,17.15,17.16,17.14,17.15,1871200.0,13.7219,13.7299,13.7139,13.7219,1871200.0
2014-11-19 09:30:00,17.14,17.15,17.09,17.11,1211100.0,13.7139,13.7219,13.6739,13.6899,1211100.0
2014-11-19 09:35:00,17.11,17.14,17.07,17.14,1029600.0,13.6899,13.7139,13.6579,13.7139,1029600.0
2014-11-19 09:40:00,17.14,17.14,17.1,17.14,709100.0,13.7139,13.7139,13.6819,13.7139,709100.0
2014-11-19 09:45:00,17.13,17.14,17.11,17.11,504700.0,13.7059,13.7139,13.6899,13.6899,504700.0
2014-11-19 09:50:00,17.12,17.12,17.08,17.09,522900.0,13.6979,13.6979,13.6659,13.6739,522900.0
2014-11-19 09:55:00,17.08,17.11,17.07,17.11,671400.0,13.6659,13.6899,13.6579,13.6899,671400.0
2014-11-19 10:00:00,17.11,17.11,17.07,17.07,475000.0,13.6899,13.6899,13.6579,13.6579,475000.0
2014-11-19 10:05:00,17.08,17.08,17.06,17.07,655200.0,13.6659,13.6659,13.6499,13.6579,655200.0
2014-11-19 10:10:00,17.07,17.07,17.05,17.05,745000.0,13.6579,13.6579,13.6419,13.6419,745000.0
2014-11-19 10:15:00,17.05,17.07,17.05,17.07,300100.0,13.6419,13.6579,13.6419,13.6579,300100.0
2014-11-19 10:20:00,17.07,17.08,17.06,17.07,433800.0,13.6579,13.6659,13.6499,13.6579,433800.0
2014-11-19 10:25:00,17.07,17.07,17.05,17.06,368800.0,13.6579,13.6579,13.6419,13.6499,368800.0
2014-11-19 10:30:00,17.06,17.07,17.05,17.06,295000.0,13.6499,13.6579,13.6419,13.6499,295000.0
2014-11-19 10:35:00,17.06,17.06,17.03,17.04,694800.0,13.6499,13.6499,13.6259,13.6339,694800.0
2014-11-19 10:40:00,17.04,17.05,17.03,17.03,851900.0,13.6339,13.6419,13.6259,13.6259,851900.0
2014-11-19 10:45:00,17.03,17.04,17.02,17.02,525500.0,13.6259,13.6339,13.6179,13.6179,525500.0
2014-11-19 10:50:00,17.02,17.04,17.02,17.04,435000.0,13.6179,13.6339,13.6179,13.6339,435000.0
2014-11-19 10:55:00,17.03,17.04,17.02,17.02,263100.0,13.6259,13.6339,13.6179,13.6179,263100.0
2014-11-19 11:00:00,17.02,17.03,17.01,17.01,347700.0,13.6179,13.6259,13.6099,13.6099,347700.0
2014-11-19 11:05:00,17.02,17.05,17.01,17.05,473600.0,13.6179,13.6419,13.6099,13.6419,473600.0
2014-11-19 11:10:00,17.05,17.05,17.03,17.03,310500.0,13.6419,13.6419,13.6259,13.6259,310500.0
2014-11-19 11:15:00,17.04,17.05,17.03,17.05,187800.0,13.6339,13.6419,13.6259,13.6419,187800.0
2014-11-19 11:20:00,17.05,17.05,17.03,17.04,309000.0,13.6419,13.6419,13.6259,13.6339,309000.0
2014-11-19 11:25:00,17.04,17.04,17.02,17.03,710700.0,13.6339,13.6339,13.6179,13.6259,710700.0
2014-11-19 11:30:00,17.02,17.04,17.02,17.04,369900.0,13.6179,13.6339,13.6179,13.6339,369900.0
2014-11-19 11:35:00,17.04,17.05,17.03,17.04,610200.0,13.6339,13.6419,13.6259,13.6339,610200.0
2014-11-19 11:40:00,17.05,17.05,17.04,17.05,177800.0,13.6419,13.6419,13.6339,13.6419,177800.0
2014-11-19 11:45:00,17.05,17.05,17.04,17.05,275100.0,13.6419,13.6419,13.6339,13.6419,275100.0
2014-11-19 11:50:00,17.05,17.05,17.03,17.04,640600.0,13.6419,13.6419,13.6259,13.6339,640600.0
2014-11-19 11:55:00,17.04,17.05,17.03,17.04,505800.0,13.6339,13.6419,13.6259,13.6339,505800.0
2014-11-19 12:00:00,17.05,17.05,17.03,17.03,230400.0,13.6419,13.6419,13.6259,13.6259,230400.0
2014-11-19 12:05:00,17.03,17.04,17.03,17.04,264200.0,13.6259,13.6339,13.6259,13.6339,264200.0
2014-11-19 12:10:00,17.03,17.04,17.03,17.03,160000.0,13.6259,13.6339,13.6259,13.6259,160000.0
2014-11-19 12:15:00,17.03,17.04,17.01,17.03,880700.0,13.6259,13.6339,13.6099,13.6259,880700.0
2014-11-19 12:20:00,17.03,17.04,17.02,17.03,316700.0,13.6259,13.6339,13.6179,13.6259,316700.0
2014-11-19 12:25:00,17.03,17.04,17.03,17.04,59700.0,13.6259,13.6339,13.6259,13.6339,59700.0
2014-11-19 12:30:00,17.04,17.04,17.03,17.04,257500.0,13.6339,13.6339,13.6259,13.6339,257500.0
2014-11-19 12:35:00,17.04,17.05,17.03,17.04,398300.0,13.6339,13.6419,13.6259,13.6339,398300.0
2014-11-19 12:40:00,17.04,17.04,17.03,17.03,128300.0,13.6339,13.6339,13.6259,13.6259,128300.0
2014-11-19 12:45:00,17.04,17.04,17.01,17.03,763700.0,13.6339,13.6339,13.6099,13.6259,763700.0
2014-11-19 12:50:00,17.03,17.03,17.01,17.01,525700.0,13.6259,13.6259,13.6099,13.6099,525700.0
2014-11-19 12:55:00,17.02,17.03,17.01,17.02,368700.0,13.6179,13.6259,13.6099,13.6179,368700.0
2014-11-19 13:00:00,17.03,17.04,17.02,17.02,524100.0,13.6259,13.6339,13.6179,13.6179,524100.0
2014-11-19 13:05:00,17.02,17.03,17.01,17.02,463000.0,13.6179,13.6259,13.6099,13.6179,463000.0
2014-11-19 13:10:00,17.03,17.03,17.02,17.02,129800.0,13.6259,13.6259,13.6179,13.6179,129800.0
2014-11-19 13:15:00,17.02,17.03,17.01,17.02,371800.0,13.6179,13.6259,13.6099,13.6179,371800.0
2014-11-19 13:20:00,17.02,17.03,17.01,17.03,671200.0,13.6179,13.6259,13.6099,13.6259,671200.0
2014-11-19 13:25:00,17.02,17.03,17.02,17.03,214100.0,13.6179,13.6259,13.6179,13.6259,214100.0
2014-11-19 13:30:00,17.03,17.03,17.02,17.02,99800.0,13.6259,13.6259,13.6179,13.6179,99800.0
2014-11-19 13:35:00,17.03,17.03,17.02,17.03,169000.0,13.6259,13.6259,13.6179,13.6259,169000.0
2014-11-19 13:40:00,17.03,17.04,17.02,17.04,797300.0,13.6259,13.6339,13.6179,13.6339,797300.0
2014-11-19 13:45:00,17.04,17.05,17.03,17.04,799700.0,13.6339,13.6419,13.6259,13.6339,799700.0
2014-11-19 13:50:00,17.03,17.05,17.03,17.05,533700.0,13.6259,13.6419,13.6259,13.6419,533700.0
2014-11-19 13:55:00,17.05,17.06,17.03,17.03,998100.0,13.6419,13.6499,13.6259,13.6259,998100.0
2014-11-19 14:00:00,17.04,17.09,17.02,17.09,1548400.0,13.6339,13.6739,13.6179,13.6739,1548400.0
2014-11-19 14:05:00,17.09,17.09,17.06,17.07,702500.0,13.6739,13.6739,13.6499,13.6579,702500.0
2014-11-19 14:10:00,17.07,17.08,17.05,17.05,359700.0,13.6579,13.6659,13.6419,13.6419,359700.0
2014-11-19 14:15:00,17.05,17.07,17.04,17.06,439300.0,13.6419,13.6579,13.6339,13.6499,439300.0
2014-11-19 14:20:00,17.06,17.06,17.01,17.02,494500.0,13.6499,13.6499,13.6099,13.6179,494500.0
2014-11-19 14:25:00,17.02,17.03,17.01,17.02,276000.0,13.6179,13.6259,13.6099,13.6179,276000.0
2014-11-19 14:30:00,17.02,17.04,17.01,17.04,513300.0,13.6179,13.6339,13.6099,13.6339,513300.0
2014-11-19 14:35:00,17.04,17.04,17.01,17.02,762600.0,13.6339,13.6339,13.6099,13.6179,762600.0
2014-11-19 14:40:00,17.03,17.03,17.01,17.02,278800.0,13.6259,13.6259,13.6099,13.6179,278800.0
2014-11-19 14:45:00,17.01,17.02,17.01,17.02,747900.0,13.6099,13.6179,13.6099,13.6179,747900.0
2014-11-19 14:50:00,17.02,17.04,17.01,17.03,393700.0,13.6179,13.6339,13.6099,13.6259,393700.0
2014-11-19 14:55:00,17.04,17.05,17.03,17.05,264400.0,13.6339,13.6419,13.6259,13.6419,264400.0
2014-11-19 15:00:00,17.05,17.05,17.03,17.04,447600.0,13.6419,13.6419,13.6259,13.6339,447600.0
2014-11-19 15:05:00,17.04,17.04,17.03,17.03,177600.0,13.6339,13.6339,13.6259,13.6259,177600.0
2014-11-19 15:10:00,17.04,17.05,17.03,17.04,473300.0,13.6339,13.6419,13.6259,13.6339,473300.0
2014-11-19 15:15:00,17.04,17.06,17.03,17.05,630000.0,13.6339,13.6499,13.6259,13.6419,630000.0
2014-11-19 15:20:00,17.05,17.08,17.05,17.08,469600.0,13.6419,13.6659,13.6419,13.6659,469600.0
2014-11-19 15:25:00,17.08,17.08,17.06,17.08,620400.0,13.6659,13.6659,13.6499,13.6659,620400.0
2014-11-19 15:30:00,17.07,17.09,17.07,17.09,422000.0,13.6579,13.6739,13.6579,13.6739,422000.0
2014-11-19 15:35:00,17.09,17.09,17.08,17.08,835100.0,13.6739,13.6739,13.6659,13.6659,835100.0
2014-11-19 15:40:00,17.08,17.09,17.07,17.07,892300.0,13.6659,13.6739,13.6579,13.6579,892300.0
2014-11-19 15:45:00,17.08,17.09,17.07,17.07,1185100.0,13.6659,13.6739,13.6579,13.6579,1185100.0
2014-11-19 15:50:00,17.07,17.08,17.07,17.07,635700.0,13.6579,13.6659,13.6579,13.6579,635700.0
2014-11-19 15:55:00,17.07,17.08,17.04,17.06,2991300.0,13.6579,13.6659,13.6339,13.6499,2991300.0
2014-11-20 09:30:00,16.96,16.97,16.83,16.95,3731800.0,13.5699,13.5779,13.4658,13.5619,3731800.0
2014-11-20 09:35:00,16.96,16.98,16.93,16.96,1499000.0,13.5699,13.5859,13.5459,13.5699,1499000.0
2014-11-20 09:40:00,16.96,16.98,16.94,16.95,1087300.0,13.5699,13.5859,13.5539,13.5619,1087300.0
2014-11-20 09:45:00,16.95,16.96,16.93,16.96,916300.0,13.5619,13.5699,13.5459,13.5699,916300.0
2014-11-20 09:50:00,16.96,16.98,16.95,16.96,1045400.0,13.5699,13.5859,13.5619,13.5699,1045400.0
2014-11-20 09:55:00,16.96,16.97,16.94,16.95,530500.0,13.5699,13.5779,13.5539,13.5619,530500.0
2014-11-20 10:00:00,16.95,16.98,16.94,16.97,975300.0,13.5619,13.5859,13.5539,13.5779,975300.0
2014-11-20 10:05:00,16.97,17.0,16.96,17.0,1032300.0,13.5779,13.6019,13.5699,13.6019,1032300.0
2014-11-20 10:10:00,17.0,17.0,16.96,16.96,2335700.0,13.6019,13.6019,13.5699,13.5699,2335700.0
2014-11-20 10:15:00,16.96,16.99,16.96,16.96,415100.0,13.5699,13.5939,13.5699,13.5699,415100.0
2014-11-20 10:20:00,16.97,16.99,16.96,16.98,322200.0,13.5779,13.5939,13.5699,13.5859,322200.0
2014-11-20 10:25:00,16.99,16.99,16.98,16.98,213000.0,13.5939,13.5939,13.5859,13.5859,213000.0
2014-11-20 10:30:00,16.99,16.99,16.97,16.98,382500.0,13.5939,13.5939,13.5779,13.5859,382500.0
2014-11-20 10:35:00,16.98,17.0,16.98,17.0,741600.0,13.5859,13.6019,13.5859,13.6019,741600.0
2014-11-20 10:40:00,17.0,17.0,16.99,17.0,799000.0,13.6019,13.6019,13.5939,13.6019,799000.0
2014-11-20 10:45:00,17.0,17.0,16.98,16.99,1030900.0,13.6019,13.6019,13.5859,13.5939,1030900.0
2014-11-20 10:50:00,16.99,16.99,16.98,16.98,346300.0,13.5939,13.5939,13.5859,13.5859,346300.0
2014-11-20 10:55:00,16.99,16.99,16.98,16.98,231500.0,13.5939,13.5939,13.5859,13.5859,231500.0
2014-11-20 11:00:00,16.99,16.99,16.98,16.99,295400.0,13.5939,13.5939,13.5859,13.5939,295400.0
2014-11-20 11:05:00,16.98,16.99,16.97,16.98,761000.0,13.5859,13.5939,13.5779,13.5859,761000.0
2014-11-20 11:10:00,16.98,16.99,16.97,16.98,1527200.0,13.5859,13.5939,13.5779,13.5859,1527200.0
2014-11-20 11:15:00,16.98,17.0,16.98,16.98,435600.0,13.5859,13.6019,13.5859,13.5859,435600.0
2014-11-20 11:20:00,16.99,16.99,16.98,16.99,211100.0,13.5939,13.5939,13.5859,13.5939,211100.0
2014-11-20 11:25:00,16.99,17.01,16.98,17.01,1226000.0,13.5939,13.6099,13.5859,13.6099,1226000.0
2014-11-20 11:30:00,17.01,17.01,17.0,17.01,454200.0,13.6099,13.6099,13.6019,13.6099,454200.0
2014-11-20 11:35:00,17.01,17.01,16.99,17.0,722300.0,13.6099,13.6099,13.5939,13.6019,722300.0
2014-11-20 11:40:00,17.0,17.0,16.98,16.98,715500.0,13.6019,13.6019,13.5859,13.5859,715500.0
2014-11-20 11:45:00,16.98,17.0,16.98,17.0,404700.0,13.5859,13.6019,13.5859,13.6019,404700.0
2014-11-20 11:50:00,17.0,17.0,16.99,17.0,207300.0,13.6019,13.6019,13.5939,13.6019,207300.0
2014-11-20 11:55:00,17.0,17.0,16.98,16.98,322700.0,13.6019,13.6019,13.5859,13.5859,322700.0
2014-11-20 12:00:00,16.98,16.99,16.97,16.97,605200.0,13.5859,13.5939,13.5779,13.5779,605200.0
2014-11-20 12:05:00,16.98,16.98,16.96,16.97,383900.0,13.5859,13.5859,13.5699,13.5779,383900.0
2014-11-20 12:10:00,16.98,16.99,16.97,16.98,255000.0,13.5859,13.5939,13.5779,13.5859,255000.0
2014-11-20 12:15:00,16.98,17.0,16.98,17.0,380800.0,13.5859,13.6019,13.5859,13.6019,380800.0
2014-11-20 12:20:00,17.0,17.0,16.99,17.0,419100.0,13.6019,13.6019,13.5939,13.6019,419100.0
2014-11-20 12:25:00,17.0,17.0,16.99,17.0,82100.0,13.6019,13.6019,13.5939,13.6019,82100.0
2014-11-20 12:30:00,17.0,17.01,16.99,17.01,681500.0,13.6019,13.6099,13.5939,13.6099,681500.0
2014-11-20 12:35:00,17.0,17.01,16.99,17.0,286100.0,13.6019,13.6099,13.5939,13.6019,286100.0
2014-11-20 12:40:00,17.0,17.0,16.98,16.98,199000.0,13.6019,13.6019,13.5859,13.5859,199000.0
2014-11-20 12:45:00,16.98,16.99,16.98,16.98,391000.0,13.5859,13.5939,13.5859,13.5859,391000.0
2014-11-20 12:50:00,16.98,16.99,16.98,16.98,300500.0,13.5859,13.5939,13.5859,13.5859,300500.0
2014-11-20 12:55:00,16.98,16.99,16.97,16.98,512600.0,13.5859,13.5939,13.5779,13.5859,512600.0
2014-11-20 13:00:00,16.98,16.99,16.97,16.99,323000.0,13.5859,13.5939,13.5779,13.5939,323000.0
2014-11-20 13:05:00,16.98,16.99,16.98,16.98,268700.0,13.5859,13.5939,13.5859,13.5859,268700.0
2014-11-20 13:10:00,16.98,16.99,16.96,16.96,368000.0,13.5859,13.5939,13.5699,13.5699,368000.0
2014-11-20 13:15:00,16.96,16.97,16.96,16.96,409800.0,13.5699,13.5779,13.5699,13.5699,409800.0
2014-11-20 13:20:00,16.96,16.97,16.96,16.97,468800.0,13.5699,13.5779,13.5699,13.5779,468800.0
2014-11-20 13:25:00,16.96,16.97,16.95,16.96,484800.0,13.5699,13.5779,13.5619,13.5699,484800.0
2014-11-20 13:30:00,16.95,16.96,16.95,16.96,180000.0,13.5619,13.5699,13.5619,13.5699,180000.0
2014-11-20 13:35:00,16.96,16.96,16.95,16.95,291000.0,13.5699,13.5699,13.5619,13.5619,291000.0
2014-11-20 13:40:00,16.96,16.97,16.95,16.97,532300.0,13.5699,13.5779,13.5619,13.5779,532300.0
2014-11-20 13:45:00,16.97,16.98,16.96,16.97,452700.0,13.5779,13.5859,13.5699,13.5779,452700.0
2014-11-20 13:50:00,16.97,16.98,16.96,16.96,334900.0,13.5779,13.5859,13.5699,13.5699,334900.0
2014-11-20 13:55:00,16.96,16.97,16.96,16.96,178200.0,13.5699,13.5779,13.5699,13.5699,178200.0
2014-11-20 14:00:00,16.97,16.98,16.96,16.96,646700.0,13.5779,13.5859,13.5699,13.5699,646700.0
2014-11-20 14:05:00,16.96,16.98,16.96,16.98,480500.0,13.5699,13.5859,13.5699,13.5859,480500.0
2014-11-20 14:10:00,16.98,16.98,16.97,16.97,152400.0,13.5859,13.5859,13.5779,13.5779,152400.0
2014-11-20 14:15:00,16.98,16.98,16.97,16.97,570200.0,13.5859,13.5859,13.5779,13.5779,570200.0
2014-11-20 14:20:00,16.98,16.98,16.97,16.98,237700.0,13.5859,13.5859,13.5779,13.5859,237700.0
2014-11-20 14:25:00,16.97,17.0,16.97,16.98,769200.0,13.5779,13.6019,13.5779,13.5859,769200.0
2014-11-20 14:30:00,16.98,16.99,16.97,16.98,281100.0,13.5859,13.5939,13.5779,13.5859,281100.0
2014-11-20 14:35:00,16.98,16.99,16.97,16.98,164400.0,13.5859,13.5939,13.5779,13.5859,164400.0
2014-11-20 14:40:00,16.98,16.99,16.98,16.98,155500.0,13.5859,13.5939,13.5859,13.5859,155500.0
2014-11-20 14:45:00,16.98,16.99,16.98,16.98,84200.0,13.5859,13.5939,13.5859,13.5859,84200.0
2014-11-20 14:50:00,16.98,16.99,16.98,16.99,297000.0,13.5859,13.5939,13.5859,13.5939,297000.0
2014-11-20 14:55:00,16.99,17.0,16.98,17.0,486800.0,13.5939,13.6019,13.5859,13.6019,486800.0
2014-11-20 15:00:00,17.0,17.0,16.98,16.98,357700.0,13.6019,13.6019,13.5859,13.5859,357700.0
2014-11-20 15:05:00,16.98,16.99,16.97,16.98,302100.0,13.5859,13.5939,13.5779,13.5859,302100.0
2014-11-20 15:10:00,16.98,16.98,16.97,16.98,142500.0,13.5859,13.5859,13.5779,13.5859,142500.0
2014-11-20 15:15:00,16.98,16.98,16.97,16.98,150400.0,13.5859,13.5859,13.5779,13.5859,150400.0
2014-11-20 15:20:00,16.98,16.98,16.96,16.97,967600.0,13.5859,13.5859,13.5699,13.5779,967600.0
2014-11-20 15:25:00,16.96,16.99,16.96,16.97,853600.0,13.5699,13.5939,13.5699,13.5779,853600.0
2014-11-20 15:30:00,16.97,16.99,16.97,16.99,394600.0,13.5779,13.5939,13.5779,13.5939,394600.0
2014-11-20 15:35:00,16.99,16.99,16.98,16.98,471100.0,13.5939,13.5939,13.5859,13.5859,471100.0
2014-11-20 15:40:00,16.98,16.99,16.98,16.99,931200.0,13.5859,13.5939,13.5859,13.5939,931200.0
2014-11-20 15:45:00,16.99,16.99,16.97,16.98,895400.0,13.5939,13.5939,13.5779,13.5859,895400.0
2014-11-20 15:50:00,16.98,16.99,16.97,16.99,857900.0,13.5859,13.5939,13.5779,13.5939,857900.0
2014-11-20 15:55:00,16.98,17.0,16.98,17.0,1224000.0,13.5859,13.6019,13.5859,13.6019,1224000.0
2014-11-21 09:30:00,17.15,17.16,17.12,17.13,5336900.0,13.7219,13.7299,13.6979,13.7059,5336900.0
2014-11-21 09:35:00,17.13,17.16,17.12,17.14,1257300.0,13.7059,13.7299,13.6979,13.7139,1257300.0
2014-11-21 09:40:00,17.14,17.16,17.09,17.1,1914700.0,13.7139,13.7299,13.6739,13.6819,1914700.0
2014-11-21 09:45:00,17.09,17.13,17.09,17.12,889800.0,13.6739,13.7059,13.6739,13.6979,889800.0
2014-11-21 09:50:00,17.12,17.13,17.11,17.12,530900.0,13.6979,13.7059,13.6899,13.6979,530900.0
2014-11-21 09:55:00,17.12,17.14,17.11,17.14,755900.0,13.6979,13.7139,13.6899,13.7139,755900.0
2014-11-21 10:00:00,17.14,17.16,17.12,17.13,1410900.0,13.7139,13.7299,13.6979,13.7059,1410900.0
2014-11-21 10:05:00,17.13,17.14,17.12,17.13,686600.0,13.7059,13.7139,13.6979,13.7059,686600.0
2014-11-21 10:10:00,17.13,17.15,17.13,17.14,882100.0,13.7059,13.7219,13.7059,13.7139,882100.0
2014-11-21 10:15:00,17.14,17.15,17.13,17.14,952100.0,13.7139,13.7219,13.7059,13.7139,952100.0
2014-11-21 10:20:00,17.14,17.15,17.13,17.13,818800.0,13.7139,13.7219,13.7059,13.7059,818800.0
2014-11-21 10:25:00,17.13,17.14,17.12,17.13,340000.0,13.7059,13.7139,13.6979,13.7059,340000.0
2014-11-21 10:30:00,17.13,17.15,17.12,17.14,459200.0,13.7059,13.7219,13.6979,13.7139,459200.0
2014-11-21 10:35:00,17.14,17.16,17.13,17.16,759800.0,13.7139,13.7299,13.7059,13.7299,759800.0
2014-11-21 10:40:00,17.15,17.16,17.14,17.16,698600.0,13.7219,13.7299,13.7139,13.7299,698600.0
2014-11-21 10:45:00,17.16,17.16,17.15,17.16,582400.0,13.7299,13.7299,13.7219,13.7299,582400.0
2014-11-21 10:50:00,17.16,17.19,17.15,17.18,1852300.0,13.7299,13.7539,13.7219,13.7459,1852300.0
2014-11-21 10:55:00,17.18,17.19,17.16,17.16,567500.0,13.7459,13.7539,13.7299,13.7299,567500.0
2014-11-21 11:00:00,17.17,17.18,17.16,17.16,1160600.0,13.7379,13.7459,13.7299,13.7299,1160600.0
2014-11-21 11:05:00,17.16,17.17,17.15,17.15,685900.0,13.7299,13.7379,13.7219,13.7219,685900.0
2014-11-21 11:10:00,17.16,17.16,17.15,17.15,472900.0,13.7299,13.7299,13.7219,13.7219,472900.0
2014-11-21 11:15:00,17.16,17.17,17.15,17.17,464800.0,13.7299,13.7379,13.7219,13.7379,464800.0
2014-11-21 11:20:00,17.16,17.17,17.16,17.16,173300.0,13.7299,13.7379,13.7299,13.7299,173300.0
2014-11-21 11:25:00,17.16,17.17,17.15,17.15,642900.0,13.7299,13.7379,13.7219,13.7219,642900.0
2014-11-21 11:30:00,17.16,17.16,17.15,17.16,282700.0,13.7299,13.7299,13.7219,13.7299,282700.0
2014-11-21 11:35:00,17.16,17.16,17.14,17.14,502100.0,13.7299,13.7299,13.7139,13.7139,502100.0
2014-11-21 11:40:00,17.15,17.15,17.14,17.14,325300.0,13.7219,13.7219,13.7139,13.7139,325300.0
2014-11-21 11:45:00,17.14,17.16,17.14,17.16,715200.0,13.7139,13.7299,13.7139,13.7299,715200.0
2014-11-21 11:50:00,17.16,17.16,17.15,17.16,697200.0,13.7299,13.7299,13.7219,13.7299,697200.0
2014-11-21 11:55:00,17.16,17.16,17.15,17.16,264400.0,13.7299,13.7299,13.7219,13.7299,264400.0
2014-11-21 12:00:00,17.16,17.18,17.15,17.18,769600.0,13.7299,13.7459,13.7219,13.7459,769600.0
2014-11-21 12:05:00,17.18,17.18,17.16,17.18,596900.0,13.7459,13.7459,13.7299,13.7459,596900.0
2014-11-21 12:10:00,17.18,17.18,17.17,17.18,241000.0,13.7459,13.7459,13.7379,13.7459,241000.0
2014-11-21 12:15:00,17.18,17.18,17.15,17.16,832400.0,13.7459,13.7459,13.7219,13.7299,832400.0
2014-11-21 12:20:00,17.16,17.17,17.16,17.16,430900.0,13.7299,13.7379,13.7299,13.7299,430900.0
2014-11-21 12:25:00,17.16,17.17,17.14,17.14,518900.0,13.7299,13.7379,13.7139,13.7139,518900.0
2014-11-21 12:30:00,17.14,17.16,17.13,17.14,1075000.0,13.7139,13.7299,13.7059,13.7139,1075000.0
2014-11-21 12:35:00,17.14,17.15,17.13,17.14,279400.0,13.7139,13.7219,13.7059,13.7139,279400.0
2014-11-21 12:40:00,17.14,17.15,17.14,17.14,117800.0,13.7139,13.7219,13.7139,13.7139,117800.0
2014-11-21 12:45:00,17.14,17.15,17.14,17.14,94300.0,13.7139,13.7219,13.7139,13.7139,94300.0
2014-11-21 12:50:00,17.14,17.15,17.14,17.14,117200.0,13.7139,13.7219,13.7139,13.7139,117200.0
2014-11-21 12:55:00,17.14,17.15,17.13,17.13,382400.0,13.7139,13.7219,13.7059,13.7059,382400.0
2014-11-21 13:00:00,17.14,17.14,17.11,17.12,790500.0,13.7139,13.7139,13.6899,13.6979,790500.0
2014-11-21 13:05:00,17.12,17.12,17.1,17.12,781000.0,13.6979,13.6979,13.6819,13.6979,781000.0
2014-11-21 13:10:00,17.12,17.13,17.11,17.12,265400.0,13.6979,13.7059,13.6899,13.6979,265400.0
2014-11-21 13:15:00,17.12,17.12,17.1,17.11,173700.0,13.6979,13.6979,13.6819,13.6899,173700.0
2014-11-21 13:20:00,17.11,17.13,17.1,17.12,325900.0,13.6899,13.7059,13.6819,13.6979,325900.0
2014-11-21 13:25:00,17.13,17.13,17.1,17.1,492400.0,13.7059,13.7059,13.6819,13.6819,492400.0
2014-11-21 13:30:00,17.1,17.12,17.1,17.12,576000.0,13.6819,13.6979,13.6819,13.6979,576000.0
2014-11-21 13:35:00,17.12,17.13,17.11,17.12,188900.0,13.6979,13.7059,13.6899,13.6979,188900.0
2014-11-21 13:40:00,17.13,17.14,17.12,17.14,478200.0,13.7059,13.7139,13.6979,13.7139,478200.0
2014-11-21 13:45:00,17.14,17.14,17.13,17.14,250300.0,13.7139,13.7139,13.7059,13.7139,250300.0
2014-11-21 13:50:00,17.14,17.14,17.13,17.13,256600.0,13.7139,13.7139,13.7059,13.7059,256600.0
2014-11-21 13:55:00,17.13,17.14,17.12,17.12,455700.0,13.7059,13.7139,13.6979,13.6979,455700.0
2014-11-21 14:00:00,17.12,17.13,17.1,17.1,797400.0,13.6979,13.7059,13.6819,13.6819,797400.0
2014-11-21 14:05:00,17.1,17.11,17.1,17.1,245200.0,13.6819,13.6899,13.6819,13.6819,245200.0
2014-11-21 14:10:00,17.1,17.11,17.1,17.1,448400.0,13.6819,13.6899,13.6819,13.6819,448400.0
2014-11-21 14:15:00,17.1,17.11,17.09,17.09,174600.0,13.6819,13.6899,13.6739,13.6739,174600.0
2014-11-21 14:20:00,17.09,17.1,17.07,17.07,950300.0,13.6739,13.6819,13.6579,13.6579,950300.0
2014-11-21 14:25:00,17.07,17.08,17.06,17.07,576400.0,13.6579,13.6659,13.6499,13.6579,576400.0
2014-11-21 14:30:00,17.07,17.08,17.06,17.07,469900.0,13.6579,13.6659,13.6499,13.6579,469900.0
2014-11-21 14:35:00,17.08,17.08,17.06,17.07,587700.0,13.6659,13.6659,13.6499,13.6579,587700.0
2014-11-21 14:40:00,17.07,17.09,17.06,17.08,717500.0,13.6579,13.6739,13.6499,13.6659,717500.0
2014-11-21 14:45:00,17.07,17.08,17.06,17.08,664600.0,13.6579,13.6659,13.6499,13.6659,664600.0
2014-11-21 14:50:00,17.08,17.08,17.07,17.07,278100.0,13.6659,13.6659,13.6579,13.6579,278100.0
2014-11-21 14:55:00,17.08,17.08,17.07,17.07,421600.0,13.6659,13.6659,13.6579,13.6579,421600.0
2014-11-21 15:00:00,17.07,17.11,17.07,17.1,983400.0,13.6579,13.6899,13.6579,13.6819,983400.0
2014-11-21 15:05:00,17.09,17.1,17.08,17.1,667600.0,13.6739,13.6819,13.6659,13.6819,667600.0
2014-11-21 15:10:00,17.09,17.11,17.09,17.1,493500.0,13.6739,13.6899,13.6739,13.6819,493500.0
2014-11-21 15:15:00,17.1,17.1,17.09,17.1,550500.0,13.6819,13.6819,13.6739,13.6819,550500.0
2014-11-21 15:20:00,17.1,17.1,17.08,17.09,639100.0,13.6819,13.6819,13.6659,13.6739,639100.0
2014-11-21 15:25:00,17.09,17.09,17.08,17.08,604200.0,13.6739,13.6739,13.6659,13.6659,604200.0
2014-11-21 15:30:00,17.09,17.1,17.08,17.1,582100.0,13.6739,13.6819,13.6659,13.6819,582100.0
2014-11-21 15:35:00,17.1,17.11,17.09,17.11,876200.0,13.6819,13.6899,13.6739,13.6899,876200.0
2014-11-21 15:40:00,17.11,17.12,17.1,17.12,949000.0,13.6899,13.6979,13.6819,13.6979,949000.0
2014-11-21 15:45:00,17.12,17.12,17.1,17.11,1667600.0,13.6979,13.6979,13.6819,13.6899,1667600.0
2014-11-21 15:50:00,17.11,17.11,17.1,17.11,952400.0,13.6899,13.6899,13.6819,13.6899,952400.0
2014-11-21 15:55:00,17.11,17.11,17.1,17.1,2411700.0,13.6899,13.6899,13.6819,13.6819,2411700.0
2014-11-24 09:30:00,17.16,17.25,17.15,17.25,3351500.0,13.7299,13.8019,13.7219,13.8019,3351500.0
2014-11-24 09:35:00,17.25,17.28,17.23,17.27,2375400.0,13.8019,13.8259,13.7859,13.8179,2375400.0
2014-11-24 09:40:00,17.27,17.27,17.24,17.26,1586900.0,13.8179,13.8179,13.7939,13.8099,1586900.0
2014-11-24 09:45:00,17.25,17.25,17.22,17.23,1041500.0,13.8019,13.8019,13.7779,13.7859,1041500.0
2014-11-24 09:50:00,17.23,17.25,17.23,17.24,674900.0,13.7859,13.8019,13.7859,13.7939,674900.0
2014-11-24 09:55:00,17.23,17.24,17.23,17.24,617400.0,13.7859,13.7939,13.7859,13.7939,617400.0
2014-11-24 10:00:00,17.23,17.25,17.22,17.24,897200.0,13.7859,13.8019,13.7779,13.7939,897200.0
2014-11-24 10:05:00,17.23,17.25,17.22,17.23,718300.0,13.7859,13.8019,13.7779,13.7859,718300.0
2014-11-24 10:10:00,17.23,17.24,17.21,17.23,761200.0,13.7859,13.7939,13.7699,13.7859,761200.0
2014-11-24 10:15:00,17.23,17.24,17.22,17.23,547900.0,13.7859,13.7939,13.7779,13.7859,547900.0
2014-11-24 10:20:00,17.24,17.25,17.22,17.23,503300.0,13.7939,13.8019,13.7779,13.7859,503300.0
2014-11-24 10:25:00,17.23,17.23,17.22,17.23,247700.0,13.7859,13.7859,13.7779,13.7859,247700.0
2014-11-24 10:30:00,17.23,17.23,17.21,17.23,479500.0,13.7859,13.7859,13.7699,13.7859,479500.0
2014-11-24 10:35:00,17.23,17.23,17.2,17.21,668400.0,13.7859,13.7859,13.7619,13.7699,668400.0
2014-11-24 10:40:00,17.21,17.22,17.2,17.21,631000.0,13.7699,13.7779,13.7619,13.7699,631000.0
2014-11-24 10:45:00,17.21,17.22,17.2,17.2,787500.0,13.7699,13.7779,13.7619,13.7619,787500.0
2014-11-24 10:50:00,17.21,17.21,17.19,17.2,449500.0,13.7699,13.7699,13.7539,13.7619,449500.0
2014-11-24 10:55:00,17.2,17.2,17.18,17.19,561400.0,13.7619,13.7619,13.7459,13.7539,561400.0
2014-11-24 11:00:00,17.18,17.19,17.17,17.18,476400.0,13.7459,13.7539,13.7379,13.7459,476400.0
2014-11-24 11:05:00,17.17,17.18,17.16,17.17,852700.0,13.7379,13.7459,13.7299,13.7379,852700.0
2014-11-24 11:10:00,17.16,17.17,17.15,17.17,688800.0,13.7299,13.7379,13.7219,13.7379,688800.0
2014-11-24 11:15:00,17.17,17.17,17.15,17.17,441300.0,13.7379,13.7379,13.7219,13.7379,441300.0
2014-11-24 11:20:00,17.15,17.16,17.15,17.15,195100.0,13.7219,13.7299,13.7219,13.7219,195100.0
2014-11-24 11:25:00,17.15,17.16,17.14,17.14,412500.0,13.7219,13.7299,13.7139,13.7139,412500.0
2014-11-24 11:30:00,17.14,17.17,17.14,17.15,1051500.0,13.7139,13.7379,13.7139,13.7219,1051500.0
2014-11-24 11:35:00,17.14,17.15,17.14,17.15,292500.0,13.7139,13.7219,13.7139,13.7219,292500.0
2014-11-24 11:40:00,17.14,17.16,17.14,17.16,282700.0,13.7139,13.7299,13.7139,13.7299,282700.0
2014-11-24 11:45:00,17.16,17.16,17.14,17.15,430500.0,13.7299,13.7299,13.7139,13.7219,430500.0
2014-11-24 11:50:00,17.14,17.16,17.14,17.16,212200.0,13.7139,13.7299,13.7139,13.7299,212200.0
2014-11-24 11:55:00,17.16,17.16,17.15,17.16,84200.0,13.7299,13.7299,13.7219,13.7299,84200.0
2014-11-24 12:00:00,17.15,17.16,17.14,17.16,566600.0,13.7219,13.7299,13.7139,13.7299,566600.0
2014-11-24 12:05:00,17.15,17.16,17.15,17.15,144700.0,13.7219,13.7299,13.7219,13.7219,144700.0
2014-11-24 12:10:00,17.15,17.16,17.14,17.14,409800.0,13.7219,13.7299,13.7139,13.7139,409800.0
2014-11-24 12:15:00,17.14,17.15,17.13,17.14,421400.0,13.7139,13.7219,13.7059,13.7139,421400.0
2014-11-24 12:20:00,17.13,17.15,17.13,17.14,565100.0,13.7059,13.7219,13.7059,13.7139,565100.0
2014-11-24 12:25:00,17.15,17.15,17.14,17.15,210700.0,13.7219,13.7219,13.7139,13.7219,210700.0
2014-11-24 12:30:00,17.14,17.15,17.13,17.13,340900.0,13.7139,13.7219,13.7059,13.7059,340900.0
2014-11-24 12:35:00,17.13,17.14,17.13,17.14,314900.0,13.7059,13.7139,13.7059,13.7139,314900.0
2014-11-24 12:40:00,17.14,17.14,17.13,17.14,164300.0,13.7139,13.7139,13.7059,13.7139,164300.0
2014-11-24 12:45:00,17.14,17.14,17.12,17.13,469600.0,13.7139,13.7139,13.6979,13.7059,469600.0
2014-11-24 12:50:00,17.13,17.13,17.1,17.11,712300.0,13.7059,13.7059,13.6819,13.6899,712300.0
2014-11-24 12:55:00,17.11,17.11,17.09,17.1,733800.0,13.6899,13.6899,13.6739,13.6819,733800.0
2014-11-24 13:00:00,17.09,17.1,17.09,17.1,130300.0,13.6739,13.6819,13.6739,13.6819,130300.0
2014-11-24 13:05:00,17.1,17.1,17.09,17.09,532400.0,13.6819,13.6819,13.6739,13.6739,532400.0
2014-11-24 13:10:00,17.1,17.1,17.08,17.09,588500.0,13.6819,13.6819,13.6659,13.6739,588500.0
2014-11-24 13:15:00,17.09,17.11,17.08,17.11,447700.0,13.6739,13.6899,13.6659,13.6899,447700.0
2014-11-24 13:20:00,17.11,17.11,17.1,17.11,125500.0,13.6899,13.6899,13.6819,13.6899,125500.0
2014-11-24 13:25:00,17.11,17.11,17.1,17.1,102000.0,13.6899,13.6899,13.6819,13.6819,102000.0
2014-11-24 13:30:00,17.11,17.11,17.1,17.1,259000.0,13.6899,13.6899,13.6819,13.6819,259000.0
2014-11-24 13:35:00,17.1,17.11,17.1,17.11,87200.0,13.6819,13.6899,13.6819,13.6899,87200.0
2014-11-24 13:40:00,17.1,17.12,17.1,17.12,615400.0,13.6819,13.6979,13.6819,13.6979,615400.0
2014-11-24 13:45:00,17.12,17.13,17.11,17.13,328500.0,13.6979,13.7059,13.6899,13.7059,328500.0
2014-11-24 13:50:00,17.13,17.14,17.12,17.14,282600.0,13.7059,13.7139,13.6979,13.7139,282600.0
2014-11-24 13:55:00,17.14,17.14,17.13,17.14,118500.0,13.7139,13.7139,13.7059,13.7139,118500.0
2014-11-24 14:00:00,17.14,17.15,17.13,17.14,507400.0,13.7139,13.7219,13.7059,13.7139,507400.0
2014-11-24 14:05:00,17.14,17.16,17.14,17.15,528500.0,13.7139,13.7299,13.7139,13.7219,528500.0
2014-11-24 14:10:00,17.16,17.16,17.14,17.14,239000.0,13.7299,13.7299,13.7139,13.7139,239000.0
2014-11-24 14:15:00,17.14,17.15,17.14,17.15,256300.0,13.7139,13.7219,13.7139,13.7219,256300.0
2014-11-24 14:20:00,17.15,17.15,17.14,17.15,130300.0,13.7219,13.7219,13.7139,13.7219,130300.0
2014-11-24 14:25:00,17.14,17.16,17.14,17.16,240800.0,13.7139,13.7299,13.7139,13.7299,240800.0
2014-11-24 14:30:00,17.15,17.17,17.15,17.16,440400.0,13.7219,13.7379,13.7219,13.7299,440400.0
2014-11-24 14:35:00,17.16,17.16,17.14,17.15,781100.0,13.7299,13.7299,13.7139,13.7219,781100.0
2014-11-24 14:40:00,17.14,17.15,17.14,17.14,97400.0,13.7139,13.7219,13.7139,13.7139,97400.0
2014-11-24 14:45:00,17.14,17.16,17.14,17.16,337800.0,13.7139,13.7299,13.7139,13.7299,337800.0
2014-11-24 14:50:00,17.16,17.16,17.15,17.15,316000.0,13.7299,13.7299,13.7219,13.7219,316000.0
2014-11-24 14:55:00,17.15,17.16,17.14,17.14,340400.0,13.7219,13.7299,13.7139,13.7139,340400.0
2014-11-24 15:00:00,17.14,17.15,17.14,17.14,89700.0,13.7139,13.7219,13.7139,13.7139,89700.0
2014-11-24 15:05:00,17.14,17.16,17.14,17.15,546700.0,13.7139,13.7299,13.7139,13.7219,546700.0
2014-11-24 15:10:00,17.16,17.16,17.14,17.14,275700.0,13.7299,13.7299,13.7139,13.7139,275700.0
2014-11-24 15:15:00,17.14,17.15,17.14,17.14,133100.0,13.7139,13.7219,13.7139,13.7139,133100.0
2014-11-24 15:20:00,17.14,17.16,17.14,17.15,375600.0,13.7139,13.7299,13.7139,13.7219,375600.0
2014-11-24 15:25:00,17.15,17.16,17.15,17.15,280200.0,13.7219,13.7299,13.7219,13.7219,280200.0
2014-11-24 15:30:00,17.16,17.17,17.15,17.15,1052400.0,13.7299,13.7379,13.7219,13.7219,1052400.0
2014-11-24 15:35:00,17.15,17.16,17.15,17.16,208200.0,13.7219,13.7299,13.7219,13.7299,208200.0
2014-11-24 15:40:00,17.16,17.18,17.15,17.16,1214800.0,13.7299,13.7459,13.7219,13.7299,1214800.0
2014-11-24 15:45:00,17.16,17.19,17.16,17.19,1220400.0,13.7299,13.7539,13.7299,13.7539,1220400.0
2014-11-24 15:50:00,17.19,17.21,17.18,17.2,1335900.0,13.7539,13.7699,13.7459,13.7619,1335900.0
2014-11-24 15:55:00,17.2,17.21,17.18,17.19,2375200.0,13.7619,13.7699,13.7459,13.7539,2375200.0
2014-11-25 09:30:00,17.23,17.26,17.21,17.23,1528100.0,13.7859,13.8099,13.7699,13.7859,1528100.0
2014-11-25 09:35:00,17.22,17.24,17.2,17.21,1001500.0,13.7779,13.7939,13.7619,13.7699,1001500.0
2014-11-25 09:40:00,17.22,17.22,17.16,17.18,1160200.0,13.7779,13.7779,13.7299,13.7459,1160200.0
2014-11-25 09:45:00,17.18,17.19,17.17,17.19,395400.0,13.7459,13.7539,13.7379,13.7539,395400.0
2014-11-25 09:50:00,17.18,17.19,17.16,17.16,504000.0,13.7459,13.7539,13.7299,13.7299,504000.0
2014-11-25 09:55:00,17.16,17.17,17.16,17.16,697900.0,13.7299,13.7379,13.7299,13.7299,697900.0
2014-11-25 10:00:00,17.16,17.17,17.15,17.15,573300.0,13.7299,13.7379,13.7219,13.7219,573300.0
2014-11-25 10:05:00,17.16,17.16,17.14,17.14,822400.0,13.7299,13.7299,13.7139,13.7139,822400.0
2014-11-25 10:10:00,17.14,17.16,17.14,17.14,1368000.0,13.7139,13.7299,13.7139,13.7139,1368000.0
2014-11-25 10:15:00,17.14,17.17,17.14,17.15,745400.0,13.7139,13.7379,13.7139,13.7219,745400.0
2014-11-25 10:20:00,17.15,17.17,17.15,17.15,454500.0,13.7219,13.7379,13.7219,13.7219,454500.0
2014-11-25 10:25:00,17.15,17.18,17.15,17.17,613100.0,13.7219,13.7459,13.7219,13.7379,613100.0
2014-11-25 10:30:00,17.17,17.19,17.17,17.18,890300.0,13.7379,13.7539,13.7379,13.7459,890300.0
2014-11-25 10:35:00,17.18,17.18,17.15,17.16,1023800.0,13.7459,13.7459,13.7219,13.7299,1023800.0
2014-11-25 10:40:00,17.16,17.16,17.14,17.15,1113100.0,13.7299,13.7299,13.7139,13.7219,1113100.0
2014-11-25 10:45:00,17.14,17.15,17.11,17.13,1141300.0,13.7139,13.7219,13.6899,13.7059,1141300.0
2014-11-25 10:50:00,17.13,17.14,17.12,17.13,384400.0,13.7059,13.7139,13.6979,13.7059,384400.0
2014-11-25 10:55:00,17.13,17.13,17.12,17.13,329500.0,13.7059,13.7059,13.6979,13.7059,329500.0
2014-11-25 11:00:00,17.12,17.14,17.12,17.13,438000.0,13.6979,13.7139,13.6979,13.7059,438000.0
2014-11-25 11:05:00,17.13,17.13,17.1,17.1,623000.0,13.7059,13.7059,13.6819,13.6819,623000.0
2014-11-25 11:10:00,17.1,17.11,17.1,17.1,310500.0,13.6819,13.6899,13.6819,13.6819,310500.0
2014-11-25 11:15:00,17.11,17.11,17.08,17.09,941400.0,13.6899,13.6899,13.6659,13.6739,941400.0
2014-11-25 11:20:00,17.09,17.09,17.08,17.09,413500.0,13.6739,13.6739,13.6659,13.6739,413500.0
2014-11-25 11:25:00,17.09,17.1,17.08,17.09,684300.0,13.6739,13.6819,13.6659,13.6739,684300.0
2014-11-25 11:30:00,17.09,17.11,17.08,17.09,1242900.0,13.6739,13.6899,13.6659,13.6739,1242900.0
2014-11-25 11:35:00,17.08,17.11,17.08,17.1,490400.0,13.6659,13.6899,13.6659,13.6819,490400.0
2014-11-25 11:40:00,17.1,17.12,17.1,17.12,268600.0,13.6819,13.6979,13.6819,13.6979,268600.0
2014-11-25 11:45:00,17.11,17.13,17.11,17.12,377300.0,13.6899,13.7059,13.6899,13.6979,377300.0
2014-11-25 11:50:00,17.12,17.12,17.11,17.12,101600.0,13.6979,13.6979,13.6899,13.6979,101600.0
2014-11-25 11:55:00,17.12,17.13,17.11,17.13,170200.0,13.6979,13.7059,13.6899,13.7059,170200.0
2014-11-25 12:00:00,17.13,17.15,17.13,17.14,372200.0,13.7059,13.7219,13.7059,13.7139,372200.0
2014-11-25 12:05:00,17.14,17.15,17.14,17.14,129500.0,13.7139,13.7219,13.7139,13.7139,129500.0
2014-11-25 12:10:00,17.14,17.15,17.14,17.15,199000.0,13.7139,13.7219,13.7139,13.7219,199000.0
2014-11-25 12:15:00,17.15,17.15,17.14,17.14,219300.0,13.7219,13.7219,13.7139,13.7139,219300.0
2014-11-25 12:20:00,17.14,17.15,17.13,17.13,602000.0,13.7139,13.7219,13.7059,13.7059,602000.0
2014-11-25 12:25:00,17.13,17.14,17.12,17.12,412800.0,13.7059,13.7139,13.6979,13.6979,412800.0
2014-11-25 12:30:00,17.12,17.13,17.11,17.11,381900.0,13.6979,13.7059,13.6899,13.6899,381900.0
2014-11-25 12:35:00,17.11,17.13,17.11,17.12,453600.0,13.6899,13.7059,13.6899,13.6979,453600.0
2014-11-25 12:40:00,17.13,17.14,17.12,17.14,419500.0,13.7059,13.7139,13.6979,13.7139,419500.0
2014-11-25 12:45:00,17.14,17.14,17.12,17.12,317300.0,13.7139,13.7139,13.6979,13.6979,317300.0
2014-11-25 12:50:00,17.13,17.13,17.12,17.12,200800.0,13.7059,13.7059,13.6979,13.6979,200800.0
2014-11-25 12:55:00,17.13,17.13,17.12,17.13,167000.0,13.7059,13.7059,13.6979,13.7059,167000.0
2014-11-25 13:00:00,17.13,17.13,17.12,17.12,62500.0,13.7059,13.7059,13.6979,13.6979,62500.0
2014-11-25 13:05:00,17.12,17.13,17.11,17.11,258200.0,13.6979,13.7059,13.6899,13.6899,258200.0
2014-11-25 13:10:00,17.11,17.12,17.11,17.11,115800.0,13.6899,13.6979,13.6899,13.6899,115800.0
2014-11-25 13:15:00,17.11,17.12,17.1,17.1,313200.0,13.6899,13.6979,13.6819,13.6819,313200.0
2014-11-25 13:20:00,17.1,17.12,17.1,17.12,341200.0,13.6819,13.6979,13.6819,13.6979,341200.0
2014-11-25 13:25:00,17.11,17.12,17.11,17.12,272600.0,13.6899,13.6979,13.6899,13.6979,272600.0
2014-11-25 13:30:00,17.12,17.12,17.1,17.11,201200.0,13.6979,13.6979,13.6819,13.6899,201200.0
2014-11-25 13:35:00,17.1,17.11,17.1,17.1,115600.0,13.6819,13.6899,13.6819,13.6819,115600.0
2014-11-25 13:40:00,17.11,17.11,17.1,17.11,69900.0,13.6899,13.6899,13.6819,13.6899,69900.0
2014-11-25 13:45:00,17.11,17.11,17.1,17.11,118200.0,13.6899,13.6899,13.6819,13.6899,118200.0
2014-11-25 13:50:00,17.11,17.11,17.1,17.1,399600.0,13.6899,13.6899,13.6819,13.6819,399600.0
2014-11-25 13:55:00,17.11,17.12,17.1,17.12,414200.0,13.6899,13.6979,13.6819,13.6979,414200.0
2014-11-25 14:00:00,17.12,17.12,17.1,17.12,529400.0,13.6979,13.6979,13.6819,13.6979,529400.0
2014-11-25 14:05:00,17.12,17.12,17.1,17.12,520400.0,13.6979,13.6979,13.6819,13.6979,520400.0
2014-11-25 14:10:00,17.11,17.12,17.1,17.1,330100.0,13.6899,13.6979,13.6819,13.6819,330100.0
2014-11-25 14:15:00,17.1,17.12,17.09,17.1,913700.0,13.6819,13.6979,13.6739,13.6819,913700.0
2014-11-25 14:20:00,17.1,17.12,17.09,17.12,421300.0,13.6819,13.6979,13.6739,13.6979,421300.0
2014-11-25 14:25:00,17.12,17.12,17.11,17.11,278800.0,13.6979,13.6979,13.6899,13.6899,278800.0
2014-11-25 14:30:00,17.11,17.12,17.11,17.11,69300.0,13.6899,13.6979,13.6899,13.6899,69300.0
2014-11-25 14:35:00,17.11,17.12,17.11,17.11,114200.0,13.6899,13.6979,13.6899,13.6899,114200.0
2014-11-25 14:40:00,17.11,17.12,17.11,17.11,168000.0,13.6899,13.6979,13.6899,13.6899,168000.0
2014-11-25 14:45:00,17.11,17.12,17.09,17.11,532300.0,13.6899,13.6979,13.6739,13.6899,532300.0
2014-11-25 14:50:00,17.11,17.11,17.1,17.11,136700.0,13.6899,13.6899,13.6819,13.6899,136700.0
2014-11-25 14:55:00,17.11,17.11,17.09,17.11,562500.0,13.6899,13.6899,13.6739,13.6899,562500.0
2014-11-25 15:00:00,17.11,17.12,17.1,17.12,218600.0,13.6899,13.6979,13.6819,13.6979,218600.0
2014-11-25 15:05:00,17.12,17.13,17.11,17.12,412500.0,13.6979,13.7059,13.6899,13.6979,412500.0
2014-11-25 15:10:00,17.12,17.12,17.11,17.12,219800.0,13.6979,13.6979,13.6899,13.6979,219800.0
2014-11-25 15:15:00,17.12,17.12,17.11,17.11,177600.0,13.6979,13.6979,13.6899,13.6899,177600.0
2014-11-25 15:20:00,17.12,17.12,17.11,17.12,388500.0,13.6979,13.6979,13.6899,13.6979,388500.0
2014-11-25 15:25:00,17.11,17.12,17.11,17.11,146300.0,13.6899,13.6979,13.6899,13.6899,146300.0
2014-11-25 15:30:00,17.12,17.12,17.1,17.1,431500.0,13.6979,13.6979,13.6819,13.6819,431500.0
2014-11-25 15:35:00,17.1,17.11,17.1,17.1,341200.0,13.6819,13.6899,13.6819,13.6819,341200.0
2014-11-25 15:40:00,17.11,17.11,17.1,17.11,639400.0,13.6899,13.6899,13.6819,13.6899,639400.0
2014-11-25 15:45:00,17.11,17.11,17.1,17.11,764700.0,13.6899,13.6899,13.6819,13.6899,764700.0
2014-11-25 15:50:00,17.11,17.12,17.1,17.12,823900.0,13.6899,13.6979,13.6819,13.6979,823900.0
2014-11-25 15:55:00,17.12,17.12,17.11,17.11,1727000.0,13.6979,13.6979,13.6899,13.6899,1727000.0
2014-11-26 09:30:00,17.12,17.15,17.09,17.1,937500.0,13.6979,13.7219,13.6739,13.6819,937500.0
2014-11-26 09:35:00,17.11,17.13,17.07,17.11,1175600.0,13.6899,13.7059,13.6579,13.6899,1175600.0
2014-11-26 09:40:00,17.1,17.11,17.06,17.07,882500.0,13.6819,13.6899,13.6499,13.6579,882500.0
2014-11-26 09:45:00,17.07,17.09,17.06,17.08,944800.0,13.6579,13.6739,13.6499,13.6659,944800.0
2014-11-26 09:50:00,17.08,17.09,17.07,17.09,368100.0,13.6659,13.6739,13.6579,13.6739,368100.0
2014-11-26 09:55:00,17.09,17.1,17.08,17.1,521500.0,13.6739,13.6819,13.6659,13.6819,521500.0
2014-11-26 10:00:00,17.1,17.11,17.08,17.08,499100.0,13.6819,13.6899,13.6659,13.6659,499100.0
2014-11-26 10:05:00,17.08,17.1,17.07,17.09,352700.0,13.6659,13.6819,13.6579,13.6739,352700.0
2014-11-26 10:10:00,17.09,17.1,17.08,17.09,305800.0,13.6739,13.6819,13.6659,13.6739,305800.0
2014-11-26 10:15:00,17.09,17.1,17.08,17.09,171100.0,13.6739,13.6819,13.6659,13.6739,171100.0
2014-11-26 10:20:00,17.09,17.1,17.08,17.09,668900.0,13.6739,13.6819,13.6659,13.6739,668900.0
2014-11-26 10:25:00,17.09,17.1,17.09,17.1,151200.0,13.6739,13.6819,13.6739,13.6819,151200.0
2014-11-26 10:30:00,17.09,17.1,17.08,17.09,439300.0,13.6739,13.6819,13.6659,13.6739,439300.0
2014-11-26 10:35:00,17.09,17.09,17.07,17.08,488700.0,13.6739,13.6739,13.6579,13.6659,488700.0
2014-11-26 10:40:00,17.07,17.08,17.07,17.07,177300.0,13.6579,13.6659,13.6579,13.6579,177300.0
2014-11-26 10:45:00,17.07,17.08,17.06,17.07,314800.0,13.6579,13.6659,13.6499,13.6579,314800.0
2014-11-26 10:50:00,17.07,17.07,17.06,17.07,220300.0,13.6579,13.6579,13.6499,13.6579,220300.0
2014-11-26 10:55:00,17.07,17.07,17.06,17.07,109200.0,13.6579,13.6579,13.6499,13.6579,109200.0
2014-11-26 11:00:00,17.07,17.07,17.05,17.05,513900.0,13.6579,13.6579,13.6419,13.6419,513900.0
2014-11-26 11:05:00,17.05,17.06,17.05,17.06,206600.0,13.6419,13.6499,13.6419,13.6499,206600.0
2014-11-26 11:10:00,17.05,17.06,17.05,17.05,193600.0,13.6419,13.6499,13.6419,13.6419,193600.0
2014-11-26 11:15:00,17.06,17.06,17.05,17.05,324500.0,13.6499,13.6499,13.6419,13.6419,324500.0
2014-11-26 11:20:00,17.05,17.06,17.04,17.05,340900.0,13.6419,13.6499,13.6339,13.6419,340900.0
2014-11-26 11:25:00,17.04,17.05,17.04,17.05,315100.0,13.6339,13.6419,13.6339,13.6419,315100.0
2014-11-26 11:30:00,17.05,17.06,17.04,17.04,722500.0,13.6419,13.6499,13.6339,13.6339,722500.0
2014-11-26 11:35:00,17.05,17.06,17.04,17.05,213300.0,13.6419,13.6499,13.6339,13.6419,213300.0
2014-11-26 11:40:00,17.05,17.06,17.05,17.06,88500.0,13.6419,13.6499,13.6419,13.6499,88500.0
2014-11-26 11:45:00,17.05,17.06,17.05,17.06,165600.0,13.6419,13.6499,13.6419,13.6499,165600.0
2014-11-26 11:50:00,17.06,17.07,17.05,17.07,366200.0,13.6499,13.6579,13.6419,13.6579,366200.0
2014-11-26 11:55:00,17.06,17.07,17.06,17.07,165900.0,13.6499,13.6579,13.6499,13.6579,165900.0
2014-11-26 12:00:00,17.07,17.07,17.06,17.07,66900.0,13.6579,13.6579,13.6499,13.6579,66900.0
2014-11-26 12:05:00,17.07,17.07,17.06,17.07,137300.0,13.6579,13.6579,13.6499,13.6579,137300.0
2014-11-26 12:10:00,17.07,17.07,17.06,17.07,90000.0,13.6579,13.6579,13.6499,13.6579,90000.0
2014-11-26 12:15:00,17.07,17.07,17.06,17.07,118600.0,13.6579,13.6579,13.6499,13.6579,118600.0
2014-11-26 12:20:00,17.07,17.07,17.06,17.07,185100.0,13.6579,13.6579,13.6499,13.6579,185100.0
2014-11-26 12:25:00,17.07,17.07,17.06,17.07,204200.0,13.6579,13.6579,13.6499,13.6579,204200.0
2014-11-26 12:30:00,17.07,17.07,17.06,17.07,146000.0,13.6579,13.6579,13.6499,13.6579,146000.0
2014-11-26 12:35:00,17.07,17.07,17.06,17.07,91800.0,13.6579,13.6579,13.6499,13.6579,91800.0
2014-11-26 12:40:00,17.06,17.07,17.06,17.07,95300.0,13.6499,13.6579,13.6499,13.6579,95300.0
2014-11-26 12:45:00,17.07,17.07,17.05,17.05,315000.0,13.6579,13.6579,13.6419,13.6419,315000.0
2014-11-26 12:50:00,17.05,17.06,17.05,17.05,89700.0,13.6419,13.6499,13.6419,13.6419,89700.0
2014-11-26 12:55:00,17.06,17.06,17.05,17.05,107900.0,13.6499,13.6499,13.6419,13.6419,107900.0
2014-11-26 13:00:00,17.06,17.06,17.05,17.06,81000.0,13.6499,13.6499,13.6419,13.6499,81000.0
2014-11-26 13:05:00,17.05,17.06,17.05,17.05,66500.0,13.6419,13.6499,13.6419,13.6419,66500.0
2014-11-26 13:10:00,17.05,17.06,17.05,17.05,114600.0,13.6419,13.6499,13.6419,13.6419,114600.0
2014-11-26 13:15:00,17.05,17.06,17.05,17.06,114500.0,13.6419,13.6499,13.6419,13.6499,114500.0
2014-11-26 13:20:00,17.05,17.07,17.05,17.07,392400.0,13.6419,13.6579,13.6419,13.6579,392400.0
2014-11-26 13:25:00,17.07,17.07,17.06,17.07,106800.0,13.6579,13.6579,13.6499,13.6579,106800.0
2014-11-26 13:30:00,17.07,17.07,17.06,17.07,54600.0,13.6579,13.6579,13.6499,13.6579,54600.0
2014-11-26 13:35:00,17.07,17.07,17.06,17.07,110200.0,13.6579,13.6579,13.6499,13.6579,110200.0
2014-11-26 13:40:00,17.07,17.07,17.06,17.07,77200.0,13.6579,13.6579,13.6499,13.6579,77200.0
2014-11-26 13:45:00,17.07,17.07,17.06,17.06,132300.0,13.6579,13.6579,13.6499,13.6499,132300.0
2014-11-26 13:50:00,17.07,17.07,17.05,17.05,311400.0,13.6579,13.6579,13.6419,13.6419,311400.0
2014-11-26 13:55:00,17.05,17.06,17.05,17.05,49400.0,13.6419,13.6499,13.6419,13.6419,49400.0
2014-11-26 14:00:00,17.06,17.06,17.05,17.05,89800.0,13.6499,13.6499,13.6419,13.6419,89800.0
2014-11-26 14:05:00,17.05,17.06,17.05,17.05,112000.0,13.6419,13.6499,13.6419,13.6419,112000.0
2014-11-26 14:10:00,17.05,17.06,17.05,17.05,214700.0,13.6419,13.6499,13.6419,13.6419,214700.0
2014-11-26 14:15:00,17.05,17.06,17.05,17.06,103200.0,13.6419,13.6499,13.6419,13.6499,103200.0
2014-11-26 14:20:00,17.06,17.06,17.05,17.06,88000.0,13.6499,13.6499,13.6419,13.6499,88000.0
2014-11-26 14:25:00,17.06,17.07,17.05,17.07,328600.0,13.6499,13.6579,13.6419,13.6579,328600.0
2014-11-26 14:30:00,17.07,17.08,17.06,17.07,154200.0,13.6579,13.6659,13.6499,13.6579,154200.0
2014-11-26 14:35:00,17.07,17.08,17.07,17.07,126700.0,13.6579,13.6659,13.6579,13.6579,126700.0
2014-11-26 14:40:00,17.07,17.08,17.07,17.07,100800.0,13.6579,13.6659,13.6579,13.6579,100800.0
2014-11-26 14:45:00,17.08,17.08,17.07,17.07,77500.0,13.6659,13.6659,13.6579,13.6579,77500.0
2014-11-26 14:50:00,17.07,17.08,17.07,17.08,86200.0,13.6579,13.6659,13.6579,13.6659,86200.0
2014-11-26 14:55:00,17.07,17.08,17.07,17.07,89000.0,13.6579,13.6659,13.6579,13.6579,89000.0
2014-11-26 15:00:00,17.07,17.08,17.07,17.08,120100.0,13.6579,13.6659,13.6579,13.6659,120100.0
2014-11-26 15:05:00,17.08,17.08,17.07,17.07,385700.0,13.6659,13.6659,13.6579,13.6579,385700.0
2014-11-26 15:10:00,17.07,17.08,17.07,17.08,203000.0,13.6579,13.6659,13.6579,13.6659,203000.0
2014-11-26 15:15:00,17.08,17.08,17.07,17.08,216200.0,13.6659,13.6659,13.6579,13.6659,216200.0
2014-11-26 15:20:00,17.07,17.08,17.07,17.08,124700.0,13.6579,13.6659,13.6579,13.6659,124700.0
2014-11-26 15:25:00,17.07,17.08,17.07,17.08,153600.0,13.6579,13.6659,13.6579,13.6659,153600.0
2014-11-26 15:30:00,17.08,17.08,17.07,17.07,257200.0,13.6659,13.6659,13.6579,13.6579,257200.0
2014-11-26 15:35:00,17.07,17.08,17.07,17.08,257800.0,13.6579,13.6659,13.6579,13.6659,257800.0
2014-11-26 15:40:00,17.07,17.08,17.07,17.07,444600.0,13.6579,13.6659,13.6579,13.6579,444600.0
2014-11-26 15:45:00,17.07,17.08,17.07,17.07,556900.0,13.6579,13.6659,13.6579,13.6579,556900.0
2014-11-26 15:50:00,17.07,17.1,17.07,17.1,1216500.0,13.6579,13.6819,13.6579,13.6819,1216500.0
2014-11-26 15:55:00,17.1,17.12,17.09,17.11,1837800.0,13.6819,13.6979,13.6739,13.6899,1837800.0
2014-11-28 09:30:00,17.07,17.15,17.07,17.12,1625400.0,13.6579,13.7219,13.6579,13.6979,1625400.0
2014-11-28 09:35:00,17.13,17.15,17.08,17.14,1326200.0,13.7059,13.7219,13.6659,13.7139,1326200.0
2014-11-28 09:40:00,17.15,17.15,17.12,17.13,714200.0,13.7219,13.7219,13.6979,13.7059,714200.0
2014-11-28 09:45:00,17.14,17.15,17.13,17.13,404600.0,13.7139,13.7219,13.7059,13.7059,404600.0
2014-11-28 09:50:00,17.14,17.14,17.11,17.13,748000.0,13.7139,13.7139,13.6899,13.7059,748000.0
2014-11-28 09:55:00,17.13,17.13,17.11,17.12,670400.0,13.7059,13.7059,13.6899,13.6979,670400.0
2014-11-28 10:00:00,17.12,17.13,17.1,17.11,816400.0,13.6979,13.7059,13.6819,13.6899,816400.0
2014-11-28 10:05:00,17.11,17.12,17.1,17.11,613200.0,13.6899,13.6979,13.6819,13.6899,613200.0
2014-11-28 10:10:00,17.1,17.12,17.1,17.11,369200.0,13.6819,13.6979,13.6819,13.6899,369200.0
2014-11-28 10:15:00,17.1,17.11,17.09,17.11,592600.0,13.6819,13.6899,13.6739,13.6899,592600.0
2014-11-28 10:20:00,17.11,17.11,17.09,17.09,512100.0,13.6899,13.6899,13.6739,13.6739,512100.0
2014-11-28 10:25:00,17.09,17.1,17.08,17.09,260400.0,13.6739,13.6819,13.6659,13.6739,260400.0
2014-11-28 10:30:00,17.09,17.09,17.06,17.07,475800.0,13.6739,13.6739,13.6499,13.6579,475800.0
2014-11-28 10:35:00,17.08,17.09,17.07,17.08,260700.0,13.6659,13.6739,13.6579,13.6659,260700.0
2014-11-28 10:40:00,17.09,17.09,17.07,17.07,297900.0,13.6739,13.6739,13.6579,13.6579,297900.0
2014-11-28 10:45:00,17.07,17.08,17.06,17.07,366100.0,13.6579,13.6659,13.6499,13.6579,366100.0
2014-11-28 10:50:00,17.07,17.07,17.06,17.07,282300.0,13.6579,13.6579,13.6499,13.6579,282300.0
2014-11-28 10:55:00,17.07,17.07,17.06,17.07,147100.0,13.6579,13.6579,13.6499,13.6579,147100.0
2014-11-28 11:00:00,17.07,17.07,17.05,17.06,456000.0,13.6579,13.6579,13.6419,13.6499,456000.0
2014-11-28 11:05:00,17.06,17.07,17.05,17.07,518600.0,13.6499,13.6579,13.6419,13.6579,518600.0
2014-11-28 11:10:00,17.07,17.07,17.05,17.06,416300.0,13.6579,13.6579,13.6419,13.6499,416300.0
2014-11-28 11:15:00,17.07,17.07,17.06,17.06,239800.0,13.6579,13.6579,13.6499,13.6499,239800.0
2014-11-28 11:20:00,17.07,17.07,17.06,17.07,308000.0,13.6579,13.6579,13.6499,13.6579,308000.0
2014-11-28 11:25:00,17.07,17.07,17.06,17.07,304300.0,13.6579,13.6579,13.6499,13.6579,304300.0
2014-11-28 11:30:00,17.07,17.08,17.06,17.07,677700.0,13.6579,13.6659,13.6499,13.6579,677700.0
2014-11-28 11:35:00,17.07,17.08,17.07,17.08,204200.0,13.6579,13.6659,13.6579,13.6659,204200.0
2014-11-28 11:40:00,17.08,17.08,17.07,17.07,250600.0,13.6659,13.6659,13.6579,13.6579,250600.0
2014-11-28 11:45:00,17.07,17.08,17.06,17.07,191200.0,13.6579,13.6659,13.6499,13.6579,191200.0
2014-11-28 11:50:00,17.07,17.07,17.06,17.06,129000.0,13.6579,13.6579,13.6499,13.6499,129000.0
2014-11-28 11:55:00,17.06,17.07,17.06,17.06,223200.0,13.6499,13.6579,13.6499,13.6499,223200.0
2014-11-28 12:00:00,17.06,17.07,17.05,17.05,377200.0,13.6499,13.6579,13.6419,13.6419,377200.0
2014-11-28 12:05:00,17.05,17.06,17.04,17.04,382600.0,13.6419,13.6499,13.6339,13.6339,382600.0
2014-11-28 12:10:00,17.05,17.05,17.03,17.05,292900.0,13.6419,13.6419,13.6259,13.6419,292900.0
2014-11-28 12:15:00,17.05,17.05,17.04,17.05,172600.0,13.6419,13.6419,13.6339,13.6419,172600.0
2014-11-28 12:20:00,17.05,17.05,17.04,17.04,300400.0,13.6419,13.6419,13.6339,13.6339,300400.0
2014-11-28 12:25:00,17.04,17.05,17.03,17.04,262500.0,13.6339,13.6419,13.6259,13.6339,262500.0
2014-11-28 12:30:00,17.04,17.05,17.03,17.05,288800.0,13.6339,13.6419,13.6259,13.6419,288800.0
2014-11-28 12:35:00,17.04,17.05,17.03,17.03,371700.0,13.6339,13.6419,13.6259,13.6259,371700.0
2014-11-28 12:40:00,17.03,17.05,17.03,17.04,690400.0,13.6259,13.6419,13.6259,13.6339,690400.0
2014-11-28 12:45:00,17.04,17.05,17.04,17.05,408000.0,13.6339,13.6419,13.6339,13.6419,408000.0
2014-11-28 12:50:00,17.05,17.05,17.04,17.05,534900.0,13.6419,13.6419,13.6339,13.6419,534900.0
2014-11-28 12:55:00,17.05,17.06,17.03,17.05,1683000.0,13.6419,13.6499,13.6259,13.6419,1683000.0
2014-12-01 09:30:00,16.92,16.94,16.88,16.92,2807900.0,13.5379,13.5539,13.5058,13.5379,2807900.0
2014-12-01 09:35:00,16.91,16.92,16.89,16.89,982200.0,13.5299,13.5379,13.5138,13.5138,982200.0
2014-12-01 09:40:00,16.9,16.92,16.88,16.91,1052500.0,13.5219,13.5379,13.5058,13.5299,1052500.0
2014-12-01 09:45:00,16.91,16.92,16.85,16.85,1256800.0,13.5299,13.5379,13.4818,13.4818,1256800.0
2014-12-01 09:50:00,16.85,16.86,16.81,16.82,1936300.0,13.4818,13.4898,13.4498,13.4578,1936300.0
2014-12-01 09:55:00,16.81,16.83,16.79,16.83,1085900.0,13.4498,13.4658,13.4338,13.4658,1085900.0
2014-12-01 10:00:00,16.83,16.86,16.82,16.84,791100.0,13.4658,13.4898,13.4578,13.4738,791100.0
2014-12-01 10:05:00,16.84,16.85,16.8,16.8,563300.0,13.4738,13.4818,13.4418,13.4418,563300.0
2014-12-01 10:10:00,16.81,16.81,16.78,16.79,972400.0,13.4498,13.4498,13.4258,13.4338,972400.0
2014-12-01 10:15:00,16.79,16.82,16.79,16.8,1273500.0,13.4338,13.4578,13.4338,13.4418,1273500.0
2014-12-01 10:20:00,16.81,16.86,16.8,16.84,1002200.0,13.4498,13.4898,13.4418,13.4738,1002200.0
2014-12-01 10:25:00,16.84,16.85,16.82,16.84,706300.0,13.4738,13.4818,13.4578,13.4738,706300.0
2014-12-01 10:30:00,16.84,16.84,16.81,16.81,479700.0,13.4738,13.4738,13.4498,13.4498,479700.0
2014-12-01 10:35:00,16.81,16.82,16.78,16.8,833700.0,13.4498,13.4578,13.4258,13.4418,833700.0
2014-12-01 10:40:00,16.79,16.8,16.78,16.79,989700.0,13.4338,13.4418,13.4258,13.4338,989700.0
2014-12-01 10:45:00,16.79,16.79,16.77,16.77,682200.0,13.4338,13.4338,13.4178,13.4178,682200.0
2014-12-01 10:50:00,16.77,16.78,16.75,16.77,843200.0,13.4178,13.4258,13.4018,13.4178,843200.0
2014-12-01 10:55:00,16.76,16.77,16.75,16.76,522700.0,13.4098,13.4178,13.4018,13.4098,522700.0
2014-12-01 11:00:00,16.76,16.76,16.75,16.76,1004000.0,13.4098,13.4098,13.4018,13.4098,1004000.0
2014-12-01 11:05:00,16.76,16.77,16.73,16.76,2560900.0,13.4098,13.4178,13.3858,13.4098,2560900.0
2014-12-01 11:10:00,16.76,16.79,16.75,16.75,1119900.0,13.4098,13.4338,13.4018,13.4018,1119900.0
2014-12-01 11:15:00,16.75,16.79,16.75,16.79,601100.0,13.4018,13.4338,13.4018,13.4338,601100.0
2014-12-01 11:20:00,16.79,16.82,16.78,16.82,424300.0,13.4338,13.4578,13.4258,13.4578,424300.0
2014-12-01 11:25:00,16.82,16.82,16.77,16.78,933600.0,13.4578,13.4578,13.4178,13.4258,933600.0
2014-12-01 11:30:00,16.78,16.79,16.77,16.78,380800.0,13.4258,13.4338,13.4178,13.4258,380800.0
2014-12-01 11:35:00,16.77,16.78,16.76,16.77,510800.0,13.4178,13.4258,13.4098,13.4178,510800.0
2014-12-01 11:40:00,16.77,16.78,16.76,16.78,441000.0,13.4178,13.4258,13.4098,13.4258,441000.0
2014-12-01 11:45:00,16.78,16.78,16.76,16.77,266300.0,13.4258,13.4258,13.4098,13.4178,266300.0
2014-12-01 11:50:00,16.77,16.77,16.75,16.76,381900.0,13.4178,13.4178,13.4018,13.4098,381900.0
2014-12-01 11:55:00,16.76,16.76,16.75,16.76,101300.0,13.4098,13.4098,13.4018,13.4098,101300.0
2014-12-01 12:00:00,16.76,16.76,16.75,16.76,275800.0,13.4098,13.4098,13.4018,13.4098,275800.0
2014-12-01 12:05:00,16.75,16.76,16.75,16.75,228100.0,13.4018,13.4098,13.4018,13.4018,228100.0
2014-12-01 12:10:00,16.75,16.77,16.75,16.77,362100.0,13.4018,13.4178,13.4018,13.4178,362100.0
2014-12-01 12:15:00,16.76,16.78,16.76,16.76,423300.0,13.4098,13.4258,13.4098,13.4098,423300.0
2014-12-01 12:20:00,16.76,16.77,16.75,16.77,402900.0,13.4098,13.4178,13.4018,13.4178,402900.0
2014-12-01 12:25:00,16.76,16.77,16.75,16.75,219000.0,13.4098,13.4178,13.4018,13.4018,219000.0
2014-12-01 12:30:00,16.76,16.76,16.75,16.76,246700.0,13.4098,13.4098,13.4018,13.4098,246700.0
2014-12-01 12:35:00,16.76,16.77,16.75,16.76,594600.0,13.4098,13.4178,13.4018,13.4098,594600.0
2014-12-01 12:40:00,16.76,16.77,16.76,16.76,171800.0,13.4098,13.4178,13.4098,13.4098,171800.0
2014-12-01 12:45:00,16.76,16.77,16.76,16.77,311300.0,13.4098,13.4178,13.4098,13.4178,311300.0
2014-12-01 12:50:00,16.77,16.79,16.76,16.79,506900.0,13.4178,13.4338,13.4098,13.4338,506900.0
2014-12-01 12:55:00,16.79,16.82,16.78,16.82,499300.0,13.4338,13.4578,13.4258,13.4578,499300.0
2014-12-01 13:00:00,16.81,16.83,16.81,16.81,585800.0,13.4498,13.4658,13.4498,13.4498,585800.0
2014-12-01 13:05:00,16.81,16.83,16.81,16.81,447400.0,13.4498,13.4658,13.4498,13.4498,447400.0
2014-12-01 13:10:00,16.81,16.83,16.81,16.82,326700.0,13.4498,13.4658,13.4498,13.4578,326700.0
2014-12-01 13:15:00,16.82,16.85,16.82,16.85,743000.0,13.4578,13.4818,13.4578,13.4818,743000.0
2014-12-01 13:20:00,16.85,16.85,16.84,16.85,319500.0,13.4818,13.4818,13.4738,13.4818,319500.0
2014-12-01 13:25:00,16.85,16.85,16.82,16.82,499300.0,13.4818,13.4818,13.4578,13.4578,499300.0
2014-12-01 13:30:00,16.83,16.85,16.82,16.84,453900.0,13.4658,13.4818,13.4578,13.4738,453900.0
2014-12-01 13:35:00,16.84,16.84,16.82,16.84,277300.0,13.4738,13.4738,13.4578,13.4738,277300.0
2014-12-01 13:40:00,16.84,16.85,16.82,16.82,483900.0,13.4738,13.4818,13.4578,13.4578,483900.0
2014-12-01 13:45:00,16.82,16.85,16.82,16.85,396500.0,13.4578,13.4818,13.4578,13.4818,396500.0
2014-12-01 13:50:00,16.85,16.85,16.83,16.83,234900.0,13.4818,13.4818,13.4658,13.4658,234900.0
2014-12-01 13:55:00,16.83,16.84,16.83,16.84,108200.0,13.4658,13.4738,13.4658,13.4738,108200.0
2014-12-01 14:00:00,16.84,16.84,16.83,16.84,235300.0,13.4738,13.4738,13.4658,13.4738,235300.0
2014-12-01 14:05:00,16.84,16.84,16.8,16.81,942000.0,13.4738,13.4738,13.4418,13.4498,942000.0
2014-12-01 14:10:00,16.81,16.81,16.8,16.8,279400.0,13.4498,13.4498,13.4418,13.4418,279400.0
2014-12-01 14:15:00,16.8,16.81,16.79,16.8,321100.0,13.4418,13.4498,13.4338,13.4418,321100.0
2014-12-01 14:20:00,16.8,16.8,16.78,16.79,257700.0,13.4418,13.4418,13.4258,13.4338,257700.0
2014-12-01 14:25:00,16.79,16.79,16.77,16.78,823900.0,13.4338,13.4338,13.4178,13.4258,823900.0
2014-12-01 14:30:00,16.78,16.8,16.77,16.78,546500.0,13.4258,13.4418,13.4178,13.4258,546500.0
2014-12-01 14:35:00,16.78,16.81,16.77,16.8,370000.0,13.4258,13.4498,13.4178,13.4418,370000.0
2014-12-01 14:40:00,16.8,16.81,16.79,16.79,387900.0,13.4418,13.4498,13.4338,13.4338,387900.0
2014-12-01 14:45:00,16.8,16.81,16.79,16.8,307400.0,13.4418,13.4498,13.4338,13.4418,307400.0
2014-12-01 14:50:00,16.8,16.81,16.79,16.8,519400.0,13.4418,13.4498,13.4338,13.4418,519400.0
2014-12-01 14:55:00,16.8,16.8,16.79,16.8,409400.0,13.4418,13.4418,13.4338,13.4418,409400.0
2014-12-01 15:00:00,16.8,16.83,16.79,16.82,539400.0,13.4418,13.4658,13.4338,13.4578,539400.0
2014-12-01 15:05:00,16.82,16.82,16.81,16.81,61700.0,13.4578,13.4578,13.4498,13.4498,61700.0
2014-12-01 15:10:00,16.82,16.83,16.81,16.82,477600.0,13.4578,13.4658,13.4498,13.4578,477600.0
2014-12-01 15:15:00,16.83,16.86,16.82,16.86,514200.0,13.4658,13.4898,13.4578,13.4898,514200.0
2014-12-01 15:20:00,16.85,16.86,16.84,16.86,681100.0,13.4818,13.4898,13.4738,13.4898,681100.0
2014-12-01 15:25:00,16.86,16.87,16.85,16.86,699400.0,13.4898,13.4978,13.4818,13.4898,699400.0
2014-12-01 15:30:00,16.86,16.86,16.84,16.85,572700.0,13.4898,13.4898,13.4738,13.4818,572700.0
2014-12-01 15:35:00,16.85,16.86,16.83,16.84,555200.0,13.4818,13.4898,13.4658,13.4738,555200.0
2014-12-01 15:40:00,16.83,16.84,16.82,16.84,932600.0,13.4658,13.4738,13.4578,13.4738,932600.0
2014-12-01 15:45:00,16.84,16.84,16.82,16.82,1006400.0,13.4738,13.4738,13.4578,13.4578,1006400.0
2014-12-01 15:50:00,16.82,16.83,16.79,16.79,2427200.0,13.4578,13.4658,13.4338,13.4338,2427200.0
2014-12-01 15:55:00,16.8,16.8,16.78,16.78,1953800.0,13.4418,13.4418,13.4258,13.4258,1953800.0
2014-12-02 09:30:00,16.87,16.94,16.86,16.93,1897500.0,13.4978,13.5539,13.4898,13.5459,1897500.0
2014-12-02 09:35:00,16.93,16.94,16.91,16.93,814700.0,13.5459,13.5539,13.5299,13.5459,814700.0
2014-12-02 09:40:00,16.94,16.95,16.92,16.94,842300.0,13.5539,13.5619,13.5379,13.5539,842300.0
2014-12-02 09:45:00,16.93,16.95,16.91,16.93,644900.0,13.5459,13.5619,13.5299,13.5459,644900.0
2014-12-02 09:50:00,16.94,16.96,16.93,16.95,1311700.0,13.5539,13.5699,13.5459,13.5619,1311700.0
2014-12-02 09:55:00,16.96,17.0,16.94,17.0,1548600.0,13.5699,13.6019,13.5539,13.6019,1548600.0
2014-12-02 10:00:00,17.0,17.03,16.99,17.03,1310400.0,13.6019,13.6259,13.5939,13.6259,1310400.0
2014-12-02 10:05:00,17.03,17.04,17.0,17.0,889900.0,13.6259,13.6339,13.6019,13.6019,889900.0
2014-12-02 10:10:00,17.0,17.02,16.99,16.99,712800.0,13.6019,13.6179,13.5939,13.5939,712800.0
2014-12-02 10:15:00,17.0,17.01,16.99,17.0,721600.0,13.6019,13.6099,13.5939,13.6019,721600.0
2014-12-02 10:20:00,17.01,17.01,16.97,16.98,413800.0,13.6099,13.6099,13.5779,13.5859,413800.0
2014-12-02 10:25:00,16.98,17.0,16.98,16.99,251200.0,13.5859,13.6019,13.5859,13.5939,251200.0
2014-12-02 10:30:00,17.0,17.0,16.98,16.99,543300.0,13.6019,13.6019,13.5859,13.5939,543300.0
2014-12-02 10:35:00,16.99,17.01,16.98,16.98,1093100.0,13.5939,13.6099,13.5859,13.5859,1093100.0
2014-12-02 10:40:00,16.98,17.01,16.98,17.0,1562000.0,13.5859,13.6099,13.5859,13.6019,1562000.0
2014-12-02 10:45:00,17.0,17.04,16.99,17.04,1161500.0,13.6019,13.6339,13.5939,13.6339,1161500.0
2014-12-02 10:50:00,17.04,17.04,17.02,17.04,828700.0,13.6339,13.6339,13.6179,13.6339,828700.0
2014-12-02 10:55:00,17.04,17.08,17.03,17.07,1421800.0,13.6339,13.6659,13.6259,13.6579,1421800.0
2014-12-02 11:00:00,17.08,17.09,17.07,17.07,1101300.0,13.6659,13.6739,13.6579,13.6579,1101300.0
2014-12-02 11:05:00,17.07,17.09,17.07,17.07,1193700.0,13.6579,13.6739,13.6579,13.6579,1193700.0
2014-12-02 11:10:00,17.07,17.09,17.07,17.08,470800.0,13.6579,13.6739,13.6579,13.6659,470800.0
2014-12-02 11:15:00,17.08,17.09,17.07,17.08,966600.0,13.6659,13.6739,13.6579,13.6659,966600.0
2014-12-02 11:20:00,17.08,17.09,17.07,17.07,543600.0,13.6659,13.6739,13.6579,13.6579,543600.0
2014-12-02 11:25:00,17.08,17.08,17.06,17.07,632200.0,13.6659,13.6659,13.6499,13.6579,632200.0
2014-12-02 11:30:00,17.07,17.07,17.05,17.07,530700.0,13.6579,13.6579,13.6419,13.6579,530700.0
2014-12-02 11:35:00,17.07,17.07,17.06,17.06,421500.0,13.6579,13.6579,13.6499,13.6499,421500.0
2014-12-02 11:40:00,17.07,17.08,17.06,17.07,314500.0,13.6579,13.6659,13.6499,13.6579,314500.0
2014-12-02 11:45:00,17.08,17.08,17.06,17.07,758400.0,13.6659,13.6659,13.6499,13.6579,758400.0
2014-12-02 11:50:00,17.07,17.08,17.06,17.07,425900.0,13.6579,13.6659,13.6499,13.6579,425900.0
2014-12-02 11:55:00,17.07,17.08,17.07,17.07,559100.0,13.6579,13.6659,13.6579,13.6579,559100.0
2014-12-02 12:00:00,17.07,17.08,17.07,17.08,146000.0,13.6579,13.6659,13.6579,13.6659,146000.0
2014-12-02 12:05:00,17.08,17.08,17.06,17.07,500300.0,13.6659,13.6659,13.6499,13.6579,500300.0
2014-12-02 12:10:00,17.07,17.08,17.07,17.08,263200.0,13.6579,13.6659,13.6579,13.6659,263200.0
2014-12-02 12:15:00,17.07,17.09,17.07,17.08,720000.0,13.6579,13.6739,13.6579,13.6659,720000.0
2014-12-02 12:20:00,17.07,17.08,17.07,17.08,122900.0,13.6579,13.6659,13.6579,13.6659,122900.0
2014-12-02 12:25:00,17.07,17.08,17.06,17.08,430800.0,13.6579,13.6659,13.6499,13.6659,430800.0
2014-12-02 12:30:00,17.07,17.08,17.06,17.06,425100.0,13.6579,13.6659,13.6499,13.6499,425100.0
2014-12-02 12:35:00,17.06,17.07,17.03,17.04,844500.0,13.6499,13.6579,13.6259,13.6339,844500.0
2014-12-02 12:40:00,17.04,17.05,17.04,17.05,129600.0,13.6339,13.6419,13.6339,13.6419,129600.0
2014-12-02 12:45:00,17.05,17.05,17.04,17.05,459700.0,13.6419,13.6419,13.6339,13.6419,459700.0
2014-12-02 12:50:00,17.04,17.05,17.03,17.04,410100.0,13.6339,13.6419,13.6259,13.6339,410100.0
2014-12-02 12:55:00,17.03,17.04,17.03,17.04,205800.0,13.6259,13.6339,13.6259,13.6339,205800.0
2014-12-02 13:00:00,17.04,17.05,17.03,17.05,465400.0,13.6339,13.6419,13.6259,13.6419,465400.0
2014-12-02 13:05:00,17.05,17.07,17.04,17.07,410700.0,13.6419,13.6579,13.6339,13.6579,410700.0
2014-12-02 13:10:00,17.07,17.07,17.06,17.07,160900.0,13.6579,13.6579,13.6499,13.6579,160900.0
2014-12-02 13:15:00,17.06,17.07,17.06,17.07,237800.0,13.6499,13.6579,13.6499,13.6579,237800.0
2014-12-02 13:20:00,17.07,17.07,17.06,17.06,191800.0,13.6579,13.6579,13.6499,13.6499,191800.0
2014-12-02 13:25:00,17.06,17.08,17.06,17.07,448700.0,13.6499,13.6659,13.6499,13.6579,448700.0
2014-12-02 13:30:00,17.08,17.08,17.07,17.07,198200.0,13.6659,13.6659,13.6579,13.6579,198200.0
2014-12-02 13:35:00,17.07,17.08,17.07,17.07,144400.0,13.6579,13.6659,13.6579,13.6579,144400.0
2014-12-02 13:40:00,17.07,17.09,17.07,17.09,369900.0,13.6579,13.6739,13.6579,13.6739,369900.0
2014-12-02 13:45:00,17.09,17.1,17.08,17.08,701400.0,13.6739,13.6819,13.6659,13.6659,701400.0
2014-12-02 13:50:00,17.09,17.09,17.08,17.08,172700.0,13.6739,13.6739,13.6659,13.6659,172700.0
2014-12-02 13:55:00,17.09,17.09,17.08,17.08,255300.0,13.6739,13.6739,13.6659,13.6659,255300.0
2014-12-02 14:00:00,17.09,17.1,17.08,17.1,700100.0,13.6739,13.6819,13.6659,13.6819,700100.0
2014-12-02 14:05:00,17.1,17.1,17.09,17.1,226600.0,13.6819,13.6819,13.6739,13.6819,226600.0
2014-12-02 14:10:00,17.1,17.11,17.09,17.1,871700.0,13.6819,13.6899,13.6739,13.6819,871700.0
2014-12-02 14:15:00,17.1,17.1,17.09,17.1,117400.0,13.6819,13.6819,13.6739,13.6819,117400.0
2014-12-02 14:20:00,17.09,17.11,17.09,17.11,339000.0,13.6739,13.6899,13.6739,13.6899,339000.0
2014-12-02 14:25:00,17.11,17.11,17.1,17.11,92600.0,13.6899,13.6899,13.6819,13.6899,92600.0
2014-12-02 14:30:00,17.11,17.11,17.1,17.11,188300.0,13.6899,13.6899,13.6819,13.6899,188300.0
2014-12-02 14:35:00,17.11,17.11,17.1,17.11,133800.0,13.6899,13.6899,13.6819,13.6899,133800.0
2014-12-02 14:40:00,17.11,17.12,17.1,17.12,879500.0,13.6899,13.6979,13.6819,13.6979,879500.0
2014-12-02 14:45:00,17.12,17.12,17.11,17.11,1328100.0,13.6979,13.6979,13.6899,13.6899,1328100.0
2014-12-02 14:50:00,17.12,17.13,17.1,17.13,1002100.0,13.6979,13.7059,13.6819,13.7059,1002100.0
2014-12-02 14:55:00,17.13,17.13,17.12,17.13,218900.0,13.7059,13.7059,13.6979,13.7059,218900.0
2014-12-02 15:00:00,17.13,17.13,17.12,17.13,312200.0,13.7059,13.7059,13.6979,13.7059,312200.0
2014-12-02 15:05:00,17.12,17.13,17.12,17.13,283300.0,13.6979,13.7059,13.6979,13.7059,283300.0
2014-12-02 15:10:00,17.13,17.13,17.12,17.13,282100.0,13.7059,13.7059,13.6979,13.7059,282100.0
2014-12-02 15:15:00,17.13,17.13,17.11,17.12,1201300.0,13.7059,13.7059,13.6899,13.6979,1201300.0
2014-12-02 15:20:00,17.12,17.12,17.11,17.11,483900.0,13.6979,13.6979,13.6899,13.6899,483900.0
2014-12-02 15:25:00,17.11,17.12,17.1,17.11,841000.0,13.6899,13.6979,13.6819,13.6899,841000.0
2014-12-02 15:30:00,17.11,17.12,17.1,17.12,1341000.0,13.6899,13.6979,13.6819,13.6979,1341000.0
2014-12-02 15:35:00,17.12,17.12,17.1,17.1,935700.0,13.6979,13.6979,13.6819,13.6819,935700.0
2014-12-02 15:40:00,17.11,17.12,17.1,17.12,945200.0,13.6899,13.6979,13.6819,13.6979,945200.0
2014-12-02 15:45:00,17.12,17.12,17.1,17.11,958200.0,13.6979,13.6979,13.6819,13.6899,958200.0
2014-12-02 15:50:00,17.11,17.13,17.1,17.13,1358700.0,13.6899,13.7059,13.6819,13.7059,1358700.0
2014-12-02 15:55:00,17.13,17.15,17.12,17.15,3580200.0,13.7059,13.7219,13.6979,13.7219,3580200.0
2014-12-03 09:30:00,17.1,17.12,17.06,17.08,1631300.0,13.7214,13.7375,13.6893,13.7054,1631300.0
2014-12-03 09:35:00,17.08,17.15,17.07,17.15,1819700.0,13.7054,13.7616,13.6974,13.7616,1819700.0
2014-12-03 09:40:00,17.14,17.21,17.14,17.2,2697100.0,13.7535,13.8097,13.7535,13.8017,2697100.0
2014-12-03 09:45:00,17.2,17.23,17.17,17.2,1236100.0,13.8017,13.8258,13.7776,13.8017,1236100.0
2014-12-03 09:50:00,17.2,17.24,17.19,17.23,1508400.0,13.8017,13.8338,13.7937,13.8258,1508400.0
2014-12-03 09:55:00,17.23,17.24,17.22,17.22,790700.0,13.8258,13.8338,13.8177,13.8177,790700.0
2014-12-03 10:00:00,17.23,17.25,17.22,17.25,994000.0,13.8258,13.8418,13.8177,13.8418,994000.0
2014-12-03 10:05:00,17.25,17.25,17.22,17.23,955300.0,13.8418,13.8418,13.8177,13.8258,955300.0
2014-12-03 10:10:00,17.23,17.26,17.23,17.26,1589300.0,13.8258,13.8498,13.8258,13.8498,1589300.0
2014-12-03 10:15:00,17.26,17.27,17.25,17.26,794400.0,13.8498,13.8579,13.8418,13.8498,794400.0
2014-12-03 10:20:00,17.26,17.26,17.25,17.26,751200.0,13.8498,13.8498,13.8418,13.8498,751200.0
2014-12-03 10:25:00,17.26,17.27,17.25,17.27,530800.0,13.8498,13.8579,13.8418,13.8579,530800.0
2014-12-03 10:30:00,17.27,17.28,17.26,17.28,634300.0,13.8579,13.8659,13.8498,13.8659,634300.0
2014-12-03 10:35:00,17.28,17.29,17.27,17.29,795600.0,13.8659,13.8739,13.8579,13.8739,795600.0
2014-12-03 10:40:00,17.29,17.29,17.26,17.27,788700.0,13.8739,13.8739,13.8498,13.8579,788700.0
2014-12-03 10:45:00,17.26,17.27,17.24,17.25,448400.0,13.8498,13.8579,13.8338,13.8418,448400.0
2014-12-03 10:50:00,17.25,17.26,17.23,17.25,683400.0,13.8418,13.8498,13.8258,13.8418,683400.0
2014-12-03 10:55:00,17.25,17.25,17.21,17.23,676500.0,13.8418,13.8418,13.8097,13.8258,676500.0
2014-12-03 11:00:00,17.22,17.24,17.21,17.24,744500.0,13.8177,13.8338,13.8097,13.8338,744500.0
2014-12-03 11:05:00,17.24,17.25,17.22,17.23,769800.0,13.8338,13.8418,13.8177,13.8258,769800.0
2014-12-03 11:10:00,17.24,17.24,17.2,17.21,907700.0,13.8338,13.8338,13.8017,13.8097,907700.0
2014-12-03 11:15:00,17.21,17.21,17.19,17.19,535200.0,13.8097,13.8097,13.7937,13.7937,535200.0
2014-12-03 11:20:00,17.19,17.2,17.18,17.19,607900.0,13.7937,13.8017,13.7856,13.7937,607900.0
2014-12-03 11:25:00,17.19,17.2,17.17,17.2,1080400.0,13.7937,13.8017,13.7776,13.8017,1080400.0
2014-12-03 11:30:00,17.2,17.2,17.17,17.18,485800.0,13.8017,13.8017,13.7776,13.7856,485800.0
2014-12-03 11:35:00,17.18,17.2,17.17,17.18,637700.0,13.7856,13.8017,13.7776,13.7856,637700.0
2014-12-03 11:40:00,17.18,17.19,17.17,17.19,429600.0,13.7856,13.7937,13.7776,13.7937,429600.0
2014-12-03 11:45:00,17.19,17.19,17.18,17.19,216300.0,13.7937,13.7937,13.7856,13.7937,216300.0
2014-12-03 11:50:00,17.19,17.19,17.18,17.19,255400.0,13.7937,13.7937,13.7856,13.7937,255400.0
2014-12-03 11:55:00,17.19,17.2,17.18,17.2,456200.0,13.7937,13.8017,13.7856,13.8017,456200.0
2014-12-03 12:00:00,17.2,17.22,17.19,17.21,504900.0,13.8017,13.8177,13.7937,13.8097,504900.0
2014-12-03 12:05:00,17.21,17.21,17.2,17.2,170800.0,13.8097,13.8097,13.8017,13.8017,170800.0
2014-12-03 12:10:00,17.21,17.21,17.2,17.21,230700.0,13.8097,13.8097,13.8017,13.8097,230700.0
2014-12-03 12:15:00,17.21,17.21,17.2,17.21,178700.0,13.8097,13.8097,13.8017,13.8097,178700.0
2014-12-03 12:20:00,17.21,17.21,17.19,17.2,361600.0,13.8097,13.8097,13.7937,13.8017,361600.0
2014-12-03 12:25:00,17.19,17.2,17.19,17.19,152500.0,13.7937,13.8017,13.7937,13.7937,152500.0
2014-12-03 12:30:00,17.19,17.2,17.18,17.19,432800.0,13.7937,13.8017,13.7856,13.7937,432800.0
2014-12-03 12:35:00,17.19,17.19,17.17,17.18,479300.0,13.7937,13.7937,13.7776,13.7856,479300.0
2014-12-03 12:40:00,17.18,17.19,17.17,17.19,203000.0,13.7856,13.7937,13.7776,13.7937,203000.0
2014-12-03 12:45:00,17.19,17.2,17.18,17.2,242500.0,13.7937,13.8017,13.7856,13.8017,242500.0
2014-12-03 12:50:00,17.19,17.21,17.19,17.21,490300.0,13.7937,13.8097,13.7937,13.8097,490300.0
2014-12-03 12:55:00,17.21,17.22,17.2,17.21,538500.0,13.8097,13.8177,13.8017,13.8097,538500.0
2014-12-03 13:00:00,17.21,17.22,17.21,17.21,112500.0,13.8097,13.8177,13.8097,13.8097,112500.0
2014-12-03 13:05:00,17.21,17.22,17.2,17.21,170800.0,13.8097,13.8177,13.8017,13.8097,170800.0
2014-12-03 13:10:00,17.21,17.21,17.19,17.21,273200.0,13.8097,13.8097,13.7937,13.8097,273200.0
2014-12-03 13:15:00,17.21,17.22,17.2,17.21,448300.0,13.8097,13.8177,13.8017,13.8097,448300.0
2014-12-03 13:20:00,17.21,17.21,17.2,17.21,43900.0,13.8097,13.8097,13.8017,13.8097,43900.0
2014-12-03 13:25:00,17.21,17.21,17.2,17.21,184100.0,13.8097,13.8097,13.8017,13.8097,184100.0
2014-12-03 13:30:00,17.2,17.21,17.19,17.2,265900.0,13.8017,13.8097,13.7937,13.8017,265900.0
2014-12-03 13:35:00,17.19,17.2,17.19,17.2,153100.0,13.7937,13.8017,13.7937,13.8017,153100.0
2014-12-03 13:40:00,17.2,17.2,17.19,17.19,192300.0,13.8017,13.8017,13.7937,13.7937,192300.0
2014-12-03 13:45:00,17.2,17.2,17.18,17.19,225700.0,13.8017,13.8017,13.7856,13.7937,225700.0
2014-12-03 13:50:00,17.19,17.19,17.18,17.19,129400.0,13.7937,13.7937,13.7856,13.7937,129400.0
2014-12-03 13:55:00,17.18,17.19,17.16,17.18,461900.0,13.7856,13.7937,13.7696,13.7856,461900.0
2014-12-03 14:00:00,17.18,17.18,17.17,17.18,205900.0,13.7856,13.7856,13.7776,13.7856,205900.0
2014-12-03 14:05:00,17.18,17.2,17.17,17.2,803100.0,13.7856,13.8017,13.7776,13.8017,803100.0
2014-12-03 14:10:00,17.2,17.24,17.2,17.23,647600.0,13.8017,13.8338,13.8017,13.8258,647600.0
2014-12-03 14:15:00,17.24,17.25,17.23,17.25,1054200.0,13.8338,13.8418,13.8258,13.8418,1054200.0
2014-12-03 14:20:00,17.25,17.27,17.24,17.26,956500.0,13.8418,13.8579,13.8338,13.8498,956500.0
2014-12-03 14:25:00,17.26,17.26,17.25,17.26,251600.0,13.8498,13.8498,13.8418,13.8498,251600.0
2014-12-03 14:30:00,17.26,17.26,17.24,17.25,376600.0,13.8498,13.8498,13.8338,13.8418,376600.0
2014-12-03 14:35:00,17.25,17.26,17.24,17.26,229200.0,13.8418,13.8498,13.8338,13.8498,229200.0
2014-12-03 14:40:00,17.26,17.26,17.25,17.26,386100.0,13.8498,13.8498,13.8418,13.8498,386100.0
2014-12-03 14:45:00,17.26,17.28,17.24,17.25,915500.0,13.8498,13.8659,13.8338,13.8418,915500.0
2014-12-03 14:50:00,17.25,17.26,17.24,17.26,397900.0,13.8418,13.8498,13.8338,13.8498,397900.0
2014-12-03 14:55:00,17.26,17.26,17.25,17.25,235300.0,13.8498,13.8498,13.8418,13.8418,235300.0
2014-12-03 15:00:00,17.25,17.26,17.24,17.25,476100.0,13.8418,13.8498,13.8338,13.8418,476100.0
2014-12-03 15:05:00,17.25,17.25,17.24,17.24,239800.0,13.8418,13.8418,13.8338,13.8338,239800.0
2014-12-03 15:10:00,17.25,17.27,17.24,17.27,987800.0,13.8418,13.8579,13.8338,13.8579,987800.0
2014-12-03 15:15:00,17.27,17.28,17.26,17.27,385600.0,13.8579,13.8659,13.8498,13.8579,385600.0
2014-12-03 15:20:00,17.28,17.28,17.26,17.28,654200.0,13.8659,13.8659,13.8498,13.8659,654200.0
2014-12-03 15:25:00,17.28,17.28,17.27,17.28,385400.0,13.8659,13.8659,13.8579,13.8659,385400.0
2014-12-03 15:30:00,17.28,17.28,17.26,17.28,957600.0,13.8659,13.8659,13.8498,13.8659,957600.0
2014-12-03 15:35:00,17.28,17.3,17.27,17.29,2019900.0,13.8659,13.8819,13.8579,13.8739,2019900.0
2014-12-03 15:40:00,17.29,17.3,17.27,17.27,1422200.0,13.8739,13.8819,13.8579,13.8579,1422200.0
2014-12-03 15:45:00,17.27,17.3,17.27,17.29,1458400.0,13.8579,13.8819,13.8579,13.8739,1458400.0
2014-12-03 15:50:00,17.29,17.3,17.28,17.3,1234400.0,13.8739,13.8819,13.8659,13.8819,1234400.0
2014-12-03 15:55:00,17.3,17.3,17.28,17.29,2708700.0,13.8819,13.8819,13.8659,13.8739,2708700.0
2014-12-04 09:30:00,17.24,17.26,17.18,17.25,2397700.0,13.8338,13.8498,13.7856,13.8418,2397700.0
2014-12-04 09:35:00,17.25,17.25,17.21,17.23,1188600.0,13.8418,13.8418,13.8097,13.8258,1188600.0
2014-12-04 09:40:00,17.23,17.25,17.22,17.24,574300.0,13.8258,13.8418,13.8177,13.8338,574300.0
2014-12-04 09:45:00,17.24,17.24,17.21,17.21,664000.0,13.8338,13.8338,13.8097,13.8097,664000.0
2014-12-04 09:50:00,17.21,17.22,17.19,17.21,613100.0,13.8097,13.8177,13.7937,13.8097,613100.0
2014-12-04 09:55:00,17.21,17.23,17.2,17.23,681000.0,13.8097,13.8258,13.8017,13.8258,681000.0
2014-12-04 10:00:00,17.23,17.24,17.22,17.22,414000.0,13.8258,13.8338,13.8177,13.8177,414000.0
2014-12-04 10:05:00,17.22,17.25,17.21,17.22,1134600.0,13.8177,13.8418,13.8097,13.8177,1134600.0
2014-12-04 10:10:00,17.23,17.23,17.21,17.21,327400.0,13.8258,13.8258,13.8097,13.8097,327400.0
2014-12-04 10:15:00,17.22,17.23,17.21,17.21,446300.0,13.8177,13.8258,13.8097,13.8097,446300.0
2014-12-04 10:20:00,17.21,17.22,17.21,17.21,648900.0,13.8097,13.8177,13.8097,13.8097,648900.0
2014-12-04 10:25:00,17.22,17.22,17.18,17.18,492100.0,13.8177,13.8177,13.7856,13.7856,492100.0
2014-12-04 10:30:00,17.18,17.19,17.17,17.17,338200.0,13.7856,13.7937,13.7776,13.7776,338200.0
2014-12-04 10:35:00,17.17,17.18,17.15,17.16,1027500.0,13.7776,13.7856,13.7616,13.7696,1027500.0
2014-12-04 10:40:00,17.17,17.18,17.14,17.16,754600.0,13.7776,13.7856,13.7535,13.7696,754600.0
2014-12-04 10:45:00,17.16,17.17,17.15,17.16,443000.0,13.7696,13.7776,13.7616,13.7696,443000.0
2014-12-04 10:50:00,17.16,17.17,17.15,17.16,297000.0,13.7696,13.7776,13.7616,13.7696,297000.0
2014-12-04 10:55:00,17.16,17.18,17.16,17.18,527200.0,13.7696,13.7856,13.7696,13.7856,527200.0
2014-12-04 11:00:00,17.18,17.18,17.16,17.16,142100.0,13.7856,13.7856,13.7696,13.7696,142100.0
2014-12-04 11:05:00,17.16,17.18,17.15,17.17,655100.0,13.7696,13.7856,13.7616,13.7776,655100.0
2014-12-04 11:10:00,17.17,17.18,17.16,17.18,262000.0,13.7776,13.7856,13.7696,13.7856,262000.0
2014-12-04 11:15:00,17.17,17.18,17.16,17.18,285900.0,13.7776,13.7856,13.7696,13.7856,285900.0
2014-12-04 11:20:00,17.17,17.18,17.16,17.16,214200.0,13.7776,13.7856,13.7696,13.7696,214200.0
2014-12-04 11:25:00,17.16,17.17,17.16,17.16,92600.0,13.7696,13.7776,13.7696,13.7696,92600.0
2014-12-04 11:30:00,17.16,17.17,17.15,17.16,835400.0,13.7696,13.7776,13.7616,13.7696,835400.0
2014-12-04 11:35:00,17.17,17.2,17.16,17.19,427500.0,13.7776,13.8017,13.7696,13.7937,427500.0
2014-12-04 11:40:00,17.19,17.22,17.18,17.22,925400.0,13.7937,13.8177,13.7856,13.8177,925400.0
2014-12-04 11:45:00,17.22,17.24,17.21,17.23,431800.0,13.8177,13.8338,13.8097,13.8258,431800.0
2014-12-04 11:50:00,17.24,17.24,17.22,17.23,535800.0,13.8338,13.8338,13.8177,13.8258,535800.0
2014-12-04 11:55:00,17.24,17.25,17.23,17.24,578500.0,13.8338,13.8418,13.8258,13.8338,578500.0
2014-12-04 12:00:00,17.24,17.24,17.23,17.23,186400.0,13.8338,13.8338,13.8258,13.8258,186400.0
2014-12-04 12:05:00,17.23,17.25,17.23,17.25,668400.0,13.8258,13.8418,13.8258,13.8418,668400.0
2014-12-04 12:10:00,17.24,17.26,17.24,17.26,165800.0,13.8338,13.8498,13.8338,13.8498,165800.0
2014-12-04 12:15:00,17.26,17.28,17.25,17.26,841900.0,13.8498,13.8659,13.8418,13.8498,841900.0
2014-12-04 12:20:00,17.26,17.27,17.25,17.25,496700.0,13.8498,13.8579,13.8418,13.8418,496700.0
2014-12-04 12:25:00,17.25,17.26,17.25,17.25,110500.0,13.8418,13.8498,13.8418,13.8418,110500.0
2014-12-04 12:30:00,17.26,17.33,17.25,17.32,2527200.0,13.8498,13.906,13.8418,13.898,2527200.0
2014-12-04 12:35:00,17.33,17.34,17.3,17.32,1140000.0,13.906,13.914,13.8819,13.898,1140000.0
2014-12-04 12:40:00,17.32,17.32,17.29,17.3,639900.0,13.898,13.898,13.8739,13.8819,639900.0
2014-12-04 12:45:00,17.3,17.3,17.27,17.28,508200.0,13.8819,13.8819,13.8579,13.8659,508200.0
2014-12-04 12:50:00,17.28,17.28,17.26,17.27,333100.0,13.8659,13.8659,13.8498,13.8579,333100.0
2014-12-04 12:55:00,17.27,17.27,17.25,17.26,329800.0,13.8579,13.8579,13.8418,13.8498,329800.0
2014-12-04 13:00:00,17.25,17.29,17.25,17.28,613900.0,13.8418,13.8739,13.8418,13.8659,613900.0
2014-12-04 13:05:00,17.28,17.28,17.26,17.27,230300.0,13.8659,13.8659,13.8498,13.8579,230300.0
2014-12-04 13:10:00,17.26,17.28,17.26,17.28,523900.0,13.8498,13.8659,13.8498,13.8659,523900.0
2014-12-04 13:15:00,17.28,17.28,17.27,17.27,138400.0,13.8659,13.8659,13.8579,13.8579,138400.0
2014-12-04 13:20:00,17.27,17.29,17.27,17.29,226600.0,13.8579,13.8739,13.8579,13.8739,226600.0
2014-12-04 13:25:00,17.29,17.3,17.28,17.29,229900.0,13.8739,13.8819,13.8659,13.8739,229900.0
2014-12-04 13:30:00,17.3,17.3,17.29,17.3,306000.0,13.8819,13.8819,13.8739,13.8819,306000.0
2014-12-04 13:35:00,17.3,17.3,17.28,17.28,549200.0,13.8819,13.8819,13.8659,13.8659,549200.0
2014-12-04 13:40:00,17.28,17.29,17.27,17.28,530600.0,13.8659,13.8739,13.8579,13.8659,530600.0
2014-12-04 13:45:00,17.27,17.28,17.26,17.27,440200.0,13.8579,13.8659,13.8498,13.8579,440200.0
2014-12-04 13:50:00,17.27,17.29,17.27,17.27,189700.0,13.8579,13.8739,13.8579,13.8579,189700.0
2014-12-04 13:55:00,17.28,17.28,17.27,17.28,136500.0,13.8659,13.8659,13.8579,13.8659,136500.0
2014-12-04 14:00:00,17.27,17.28,17.26,17.27,626200.0,13.8579,13.8659,13.8498,13.8579,626200.0
2014-12-04 14:05:00,17.27,17.28,17.24,17.24,731700.0,13.8579,13.8659,13.8338,13.8338,731700.0
2014-12-04 14:10:00,17.24,17.25,17.23,17.23,276400.0,13.8338,13.8418,13.8258,13.8258,276400.0
2014-12-04 14:15:00,17.23,17.24,17.22,17.23,515700.0,13.8258,13.8338,13.8177,13.8258,515700.0
2014-12-04 14:20:00,17.23,17.24,17.23,17.23,152400.0,13.8258,13.8338,13.8258,13.8258,152400.0
2014-12-04 14:25:00,17.23,17.24,17.22,17.22,269500.0,13.8258,13.8338,13.8177,13.8177,269500.0
2014-12-04 14:30:00,17.22,17.23,17.2,17.22,650400.0,13.8177,13.8258,13.8017,13.8177,650400.0
2014-12-04 14:35:00,17.21,17.22,17.2,17.21,444200.0,13.8097,13.8177,13.8017,13.8097,444200.0
2014-12-04 14:40:00,17.21,17.22,17.2,17.21,275200.0,13.8097,13.8177,13.8017,13.8097,275200.0
2014-12-04 14:45:00,17.21,17.21,17.2,17.21,252700.0,13.8097,13.8097,13.8017,13.8097,252700.0
2014-12-04 14:50:00,17.2,17.21,17.18,17.2,668900.0,13.8017,13.8097,13.7856,13.8017,668900.0
2014-12-04 14:55:00,17.2,17.21,17.19,17.2,375500.0,13.8017,13.8097,13.7937,13.8017,375500.0
2014-12-04 15:00:00,17.2,17.22,17.19,17.21,209700.0,13.8017,13.8177,13.7937,13.8097,209700.0
2014-12-04 15:05:00,17.22,17.22,17.2,17.21,378400.0,13.8177,13.8177,13.8017,13.8097,378400.0
2014-12-04 15:10:00,17.21,17.22,17.19,17.19,366700.0,13.8097,13.8177,13.7937,13.7937,366700.0
2014-12-04 15:15:00,17.2,17.2,17.18,17.18,222300.0,13.8017,13.8017,13.7856,13.7856,222300.0
2014-12-04 15:20:00,17.18,17.19,17.13,17.15,1348800.0,13.7856,13.7937,13.7455,13.7616,1348800.0
2014-12-04 15:25:00,17.14,17.16,17.14,17.16,834700.0,13.7535,13.7696,13.7535,13.7696,834700.0
2014-12-04 15:30:00,17.16,17.19,17.14,17.19,1024100.0,13.7696,13.7937,13.7535,13.7937,1024100.0
2014-12-04 15:35:00,17.19,17.19,17.16,17.16,1115300.0,13.7937,13.7937,13.7696,13.7696,1115300.0
2014-12-04 15:40:00,17.16,17.19,17.15,17.19,848900.0,13.7696,13.7937,13.7616,13.7937,848900.0
2014-12-04 15:45:00,17.19,17.2,17.18,17.2,873200.0,13.7937,13.8017,13.7856,13.8017,873200.0
2014-12-04 15:50:00,17.2,17.21,17.19,17.2,1033200.0,13.8017,13.8097,13.7937,13.8017,1033200.0
2014-12-04 15:55:00,17.21,17.22,17.19,17.2,2667300.0,13.8097,13.8177,13.7937,13.8017,2667300.0
2014-12-05 09:30:00,17.41,17.55,17.35,17.53,10526800.0,13.9702,14.0825,13.922,14.0665,10526800.0
2014-12-05 09:35:00,17.54,17.56,17.51,17.55,4873800.0,14.0745,14.0906,14.0504,14.0825,4873800.0
2014-12-05 09:40:00,17.55,17.56,17.49,17.49,1976600.0,14.0825,14.0906,14.0344,14.0344,1976600.0
2014-12-05 09:45:00,17.5,17.54,17.49,17.53,2518700.0,14.0424,14.0745,14.0344,14.0665,2518700.0
2014-12-05 09:50:00,17.54,17.58,17.53,17.58,3194700.0,14.0745,14.1066,14.0665,14.1066,3194700.0
2014-12-05 09:55:00,17.58,17.59,17.56,17.58,2616300.0,14.1066,14.1146,14.0906,14.1066,2616300.0
2014-12-05 10:00:00,17.59,17.59,17.55,17.55,2214300.0,14.1146,14.1146,14.0825,14.0825,2214300.0
2014-12-05 10:05:00,17.55,17.6,17.55,17.6,3161800.0,14.0825,14.1227,14.0825,14.1227,3161800.0
2014-12-05 10:10:00,17.59,17.6,17.58,17.59,3291900.0,14.1146,14.1227,14.1066,14.1146,3291900.0
2014-12-05 10:15:00,17.59,17.62,17.56,17.57,3309000.0,14.1146,14.1387,14.0906,14.0986,3309000.0
2014-12-05 10:20:00,17.57,17.59,17.56,17.57,2145800.0,14.0986,14.1146,14.0906,14.0986,2145800.0
2014-12-05 10:25:00,17.57,17.58,17.54,17.57,2310800.0,14.0986,14.1066,14.0745,14.0986,2310800.0
2014-12-05 10:30:00,17.57,17.59,17.56,17.57,913400.0,14.0986,14.1146,14.0906,14.0986,913400.0
2014-12-05 10:35:00,17.57,17.61,17.57,17.6,2211700.0,14.0986,14.1307,14.0986,14.1227,2211700.0
2014-12-05 10:40:00,17.6,17.6,17.57,17.58,775400.0,14.1227,14.1227,14.0986,14.1066,775400.0
2014-12-05 10:45:00,17.57,17.6,17.57,17.58,1136500.0,14.0986,14.1227,14.0986,14.1066,1136500.0
2014-12-05 10:50:00,17.57,17.58,17.56,17.57,862500.0,14.0986,14.1066,14.0906,14.0986,862500.0
2014-12-05 10:55:00,17.57,17.58,17.56,17.57,1462400.0,14.0986,14.1066,14.0906,14.0986,1462400.0
2014-12-05 11:00:00,17.57,17.58,17.56,17.58,530800.0,14.0986,14.1066,14.0906,14.1066,530800.0
2014-12-05 11:05:00,17.57,17.58,17.57,17.58,642600.0,14.0986,14.1066,14.0986,14.1066,642600.0
2014-12-05 11:10:00,17.57,17.59,17.57,17.59,1395700.0,14.0986,14.1146,14.0986,14.1146,1395700.0
2014-12-05 11:15:00,17.59,17.6,17.58,17.59,1418900.0,14.1146,14.1227,14.1066,14.1146,1418900.0
2014-12-05 11:20:00,17.59,17.63,17.59,17.63,2327800.0,14.1146,14.1467,14.1146,14.1467,2327800.0
2014-12-05 11:25:00,17.63,17.64,17.62,17.64,1909200.0,14.1467,14.1547,14.1387,14.1547,1909200.0
2014-12-05 11:30:00,17.64,17.65,17.62,17.64,1560100.0,14.1547,14.1628,14.1387,14.1547,1560100.0
2014-12-05 11:35:00,17.63,17.65,17.63,17.65,841400.0,14.1467,14.1628,14.1467,14.1628,841400.0
2014-12-05 11:40:00,17.64,17.65,17.64,17.65,1114700.0,14.1547,14.1628,14.1547,14.1628,1114700.0
2014-12-05 11:45:00,17.64,17.66,17.64,17.66,2644200.0,14.1547,14.1708,14.1547,14.1708,2644200.0
2014-12-05 11:50:00,17.66,17.69,17.65,17.69,1820600.0,14.1708,14.1949,14.1628,14.1949,1820600.0
2014-12-05 11:55:00,17.69,17.7,17.68,17.69,1683700.0,14.1949,14.2029,14.1868,14.1949,1683700.0
2014-12-05 12:00:00,17.69,17.7,17.67,17.68,1723000.0,14.1949,14.2029,14.1788,14.1868,1723000.0
2014-12-05 12:05:00,17.67,17.68,17.67,17.68,656500.0,14.1788,14.1868,14.1788,14.1868,656500.0
2014-12-05 12:10:00,17.68,17.68,17.66,17.66,1238300.0,14.1868,14.1868,14.1708,14.1708,1238300.0
2014-12-05 12:15:00,17.66,17.68,17.66,17.68,578100.0,14.1708,14.1868,14.1708,14.1868,578100.0
2014-12-05 12:20:00,17.68,17.68,17.66,17.66,908300.0,14.1868,14.1868,14.1708,14.1708,908300.0
2014-12-05 12:25:00,17.66,17.67,17.64,17.64,1347200.0,14.1708,14.1788,14.1547,14.1547,1347200.0
2014-12-05 12:30:00,17.65,17.66,17.63,17.64,1968000.0,14.1628,14.1708,14.1467,14.1547,1968000.0
2014-12-05 12:35:00,17.63,17.65,17.63,17.64,567900.0,14.1467,14.1628,14.1467,14.1547,567900.0
2014-12-05 12:40:00,17.64,17.67,17.64,17.66,1031500.0,14.1547,14.1788,14.1547,14.1708,1031500.0
2014-12-05 12:45:00,17.66,17.67,17.65,17.67,538700.0,14.1708,14.1788,14.1628,14.1788,538700.0
2014-12-05 12:50:00,17.66,17.7,17.66,17.69,1766500.0,14.1708,14.2029,14.1708,14.1949,1766500.0
2014-12-05 12:55:00,17.7,17.7,17.69,17.69,571600.0,14.2029,14.2029,14.1949,14.1949,571600.0
2014-12-05 13:00:00,17.7,17.7,17.69,17.69,269200.0,14.2029,14.2029,14.1949,14.1949,269200.0
2014-12-05 13:05:00,17.7,17.7,17.69,17.7,987700.0,14.2029,14.2029,14.1949,14.2029,987700.0
2014-12-05 13:10:00,17.69,17.7,17.68,17.69,736700.0,14.1949,14.2029,14.1868,14.1949,736700.0
2014-12-05 13:15:00,17.68,17.69,17.68,17.69,278300.0,14.1868,14.1949,14.1868,14.1949,278300.0
2014-12-05 13:20:00,17.68,17.69,17.67,17.68,584100.0,14.1868,14.1949,14.1788,14.1868,584100.0
2014-12-05 13:25:00,17.68,17.68,17.67,17.68,572300.0,14.1868,14.1868,14.1788,14.1868,572300.0
2014-12-05 13:30:00,17.67,17.68,17.67,17.67,333800.0,14.1788,14.1868,14.1788,14.1788,333800.0
2014-12-05 13:35:00,17.68,17.69,17.67,17.68,1126800.0,14.1868,14.1949,14.1788,14.1868,1126800.0
2014-12-05 13:40:00,17.69,17.69,17.68,17.68,315800.0,14.1949,14.1949,14.1868,14.1868,315800.0
2014-12-05 13:45:00,17.69,17.69,17.67,17.67,563700.0,14.1949,14.1949,14.1788,14.1788,563700.0
2014-12-05 13:50:00,17.68,17.68,17.67,17.67,246200.0,14.1868,14.1868,14.1788,14.1788,246200.0
2014-12-05 13:55:00,17.68,17.68,17.67,17.68,554600.0,14.1868,14.1868,14.1788,14.1868,554600.0
2014-12-05 14:00:00,17.68,17.68,17.67,17.68,387000.0,14.1868,14.1868,14.1788,14.1868,387000.0
2014-12-05 14:05:00,17.68,17.69,17.67,17.68,606700.0,14.1868,14.1949,14.1788,14.1868,606700.0
2014-12-05 14:10:00,17.69,17.69,17.68,17.69,470600.0,14.1949,14.1949,14.1868,14.1949,470600.0
2014-12-05 14:15:00,17.69,17.69,17.68,17.69,395600.0,14.1949,14.1949,14.1868,14.1949,395600.0
2014-12-05 14:20:00,17.69,17.69,17.67,17.69,1163500.0,14.1949,14.1949,14.1788,14.1949,1163500.0
2014-12-05 14:25:00,17.69,17.7,17.68,17.69,885700.0,14.1949,14.2029,14.1868,14.1949,885700.0
2014-12-05 14:30:00,17.7,17.7,17.67,17.7,1631800.0,14.2029,14.2029,14.1788,14.2029,1631800.0
2014-12-05 14:35:00,17.7,17.71,17.69,17.71,1528700.0,14.2029,14.2109,14.1949,14.2109,1528700.0
2014-12-05 14:40:00,17.71,17.71,17.68,17.69,1018300.0,14.2109,14.2109,14.1868,14.1949,1018300.0
2014-12-05 14:45:00,17.68,17.69,17.66,17.66,818800.0,14.1868,14.1949,14.1708,14.1708,818800.0
2014-12-05 14:50:00,17.66,17.67,17.64,17.66,1371800.0,14.1708,14.1788,14.1547,14.1708,1371800.0
2014-12-05 14:55:00,17.66,17.67,17.63,17.64,1814200.0,14.1708,14.1788,14.1467,14.1547,1814200.0
2014-12-05 15:00:00,17.64,17.65,17.62,17.64,1014700.0,14.1547,14.1628,14.1387,14.1547,1014700.0
2014-12-05 15:05:00,17.65,17.65,17.64,17.64,634800.0,14.1628,14.1628,14.1547,14.1547,634800.0
2014-12-05 15:10:00,17.65,17.65,17.64,17.64,387200.0,14.1628,14.1628,14.1547,14.1547,387200.0
2014-12-05 15:15:00,17.64,17.65,17.63,17.64,1119100.0,14.1547,14.1628,14.1467,14.1547,1119100.0
2014-12-05 15:20:00,17.65,17.66,17.57,17.61,1864100.0,14.1628,14.1708,14.0986,14.1307,1864100.0
2014-12-05 15:25:00,17.62,17.65,17.61,17.65,1182800.0,14.1387,14.1628,14.1307,14.1628,1182800.0
2014-12-05 15:30:00,17.65,17.66,17.62,17.64,2403300.0,14.1628,14.1708,14.1387,14.1547,2403300.0
2014-12-05 15:35:00,17.64,17.65,17.61,17.61,1280500.0,14.1547,14.1628,14.1307,14.1307,1280500.0
2014-12-05 15:40:00,17.61,17.62,17.6,17.6,1371000.0,14.1307,14.1387,14.1227,14.1227,1371000.0
2014-12-05 15:45:00,17.61,17.63,17.6,17.61,2225300.0,14.1307,14.1467,14.1227,14.1307,2225300.0
2014-12-05 15:50:00,17.62,17.65,17.6,17.64,3190200.0,14.1387,14.1628,14.1227,14.1547,3190200.0
2014-12-05 15:55:00,17.64,17.67,17.63,17.66,3012900.0,14.1547,14.1788,14.1467,14.1708,3012900.0
2014-12-08 09:30:00,17.66,17.68,17.6,17.65,3375100.0,14.1708,14.1868,14.1227,14.1628,3375100.0
2014-12-08 09:35:00,17.66,17.71,17.65,17.66,2810000.0,14.1708,14.2109,14.1628,14.1708,2810000.0
2014-12-08 09:40:00,17.67,17.68,17.61,17.64,1857300.0,14.1788,14.1868,14.1307,14.1547,1857300.0
2014-12-08 09:45:00,17.64,17.65,17.61,17.62,1036100.0,14.1547,14.1628,14.1307,14.1387,1036100.0
2014-12-08 09:50:00,17.63,17.63,17.58,17.61,1365100.0,14.1467,14.1467,14.1066,14.1307,1365100.0
2014-12-08 09:55:00,17.6,17.66,17.59,17.64,1598100.0,14.1227,14.1708,14.1146,14.1547,1598100.0
2014-12-08 10:00:00,17.64,17.67,17.63,17.67,1922600.0,14.1547,14.1788,14.1467,14.1788,1922600.0
2014-12-08 10:05:00,17.67,17.7,17.66,17.7,1995500.0,14.1788,14.2029,14.1708,14.2029,1995500.0
2014-12-08 10:10:00,17.7,17.7,17.67,17.69,1442200.0,14.2029,14.2029,14.1788,14.1949,1442200.0
2014-12-08 10:15:00,17.69,17.72,17.68,17.71,1425000.0,14.1949,14.2189,14.1868,14.2109,1425000.0
2014-12-08 10:20:00,17.71,17.77,17.71,17.75,1760500.0,14.2109,14.2591,14.2109,14.243,1760500.0
2014-12-08 10:25:00,17.75,17.8,17.74,17.79,1199400.0,14.243,14.2831,14.235,14.2751,1199400.0
2014-12-08 10:30:00,17.8,17.8,17.78,17.79,1377800.0,14.2831,14.2831,14.2671,14.2751,1377800.0
2014-12-08 10:35:00,17.79,17.79,17.77,17.79,965600.0,14.2751,14.2751,14.2591,14.2751,965600.0
2014-12-08 10:40:00,17.79,17.81,17.77,17.81,1319300.0,14.2751,14.2912,14.2591,14.2912,1319300.0
2014-12-08 10:45:00,17.81,17.82,17.8,17.8,2334200.0,14.2912,14.2992,14.2831,14.2831,2334200.0
2014-12-08 10:50:00,17.81,17.81,17.77,17.8,1679900.0,14.2912,14.2912,14.2591,14.2831,1679900.0
2014-12-08 10:55:00,17.81,17.81,17.78,17.79,758400.0,14.2912,14.2912,14.2671,14.2751,758400.0
2014-12-08 11:00:00,17.79,17.79,17.75,17.78,999300.0,14.2751,14.2751,14.243,14.2671,999300.0
2014-12-08 11:05:00,17.78,17.8,17.76,17.79,862700.0,14.2671,14.2831,14.251,14.2751,862700.0
2014-12-08 11:10:00,17.79,17.81,17.78,17.8,776500.0,14.2751,14.2912,14.2671,14.2831,776500.0
2014-12-08 11:15:00,17.8,17.82,17.79,17.8,753400.0,14.2831,14.2992,14.2751,14.2831,753400.0
2014-12-08 11:20:00,17.8,17.85,17.8,17.83,1151400.0,14.2831,14.3233,14.2831,14.3072,1151400.0
2014-12-08 11:25:00,17.84,17.84,17.82,17.82,908500.0,14.3152,14.3152,14.2992,14.2992,908500.0
2014-12-08 11:30:00,17.83,17.84,17.82,17.82,832600.0,14.3072,14.3152,14.2992,14.2992,832600.0
2014-12-08 11:35:00,17.82,17.83,17.82,17.83,230000.0,14.2992,14.3072,14.2992,14.3072,230000.0
2014-12-08 11:40:00,17.83,17.84,17.82,17.83,481700.0,14.3072,14.3152,14.2992,14.3072,481700.0
2014-12-08 11:45:00,17.82,17.83,17.81,17.83,622000.0,14.2992,14.3072,14.2912,14.3072,622000.0
2014-12-08 11:50:00,17.83,17.84,17.8,17.83,1225300.0,14.3072,14.3152,14.2831,14.3072,1225300.0
2014-12-08 11:55:00,17.83,17.84,17.82,17.82,318400.0,14.3072,14.3152,14.2992,14.2992,318400.0
2014-12-08 12:00:00,17.82,17.85,17.82,17.85,985200.0,14.2992,14.3233,14.2992,14.3233,985200.0
2014-12-08 12:05:00,17.84,17.87,17.84,17.85,1387400.0,14.3152,14.3393,14.3152,14.3233,1387400.0
2014-12-08 12:10:00,17.85,17.86,17.78,17.79,1521400.0,14.3233,14.3313,14.2671,14.2751,1521400.0
2014-12-08 12:15:00,17.79,17.79,17.74,17.76,1404800.0,14.2751,14.2751,14.235,14.251,1404800.0
2014-12-08 12:20:00,17.76,17.76,17.71,17.72,1310200.0,14.251,14.251,14.2109,14.2189,1310200.0
2014-12-08 12:25:00,17.72,17.72,17.68,17.7,1146600.0,14.2189,14.2189,14.1868,14.2029,1146600.0
2014-12-08 12:30:00,17.69,17.7,17.65,17.68,1621200.0,14.1949,14.2029,14.1628,14.1868,1621200.0
2014-12-08 12:35:00,17.68,17.7,17.66,17.69,865900.0,14.1868,14.2029,14.1708,14.1949,865900.0
2014-12-08 12:40:00,17.69,17.74,17.69,17.72,750500.0,14.1949,14.235,14.1949,14.2189,750500.0
2014-12-08 12:45:00,17.72,17.73,17.7,17.71,627200.0,14.2189,14.227,14.2029,14.2109,627200.0
2014-12-08 12:50:00,17.72,17.72,17.71,17.72,166400.0,14.2189,14.2189,14.2109,14.2189,166400.0
2014-12-08 12:55:00,17.71,17.72,17.66,17.67,717800.0,14.2109,14.2189,14.1708,14.1788,717800.0
2014-12-08 13:00:00,17.68,17.71,17.67,17.7,427900.0,14.1868,14.2109,14.1788,14.2029,427900.0
2014-12-08 13:05:00,17.71,17.71,17.69,17.69,479000.0,14.2109,14.2109,14.1949,14.1949,479000.0
2014-12-08 13:10:00,17.69,17.7,17.66,17.67,634000.0,14.1949,14.2029,14.1708,14.1788,634000.0
2014-12-08 13:15:00,17.66,17.67,17.65,17.66,577300.0,14.1708,14.1788,14.1628,14.1708,577300.0
2014-12-08 13:20:00,17.66,17.66,17.62,17.63,1142100.0,14.1708,14.1708,14.1387,14.1467,1142100.0
2014-12-08 13:25:00,17.64,17.65,17.63,17.65,540500.0,14.1547,14.1628,14.1467,14.1628,540500.0
2014-12-08 13:30:00,17.64,17.65,17.6,17.61,647600.0,14.1547,14.1628,14.1227,14.1307,647600.0
2014-12-08 13:35:00,17.61,17.62,17.57,17.58,1659100.0,14.1307,14.1387,14.0986,14.1066,1659100.0
2014-12-08 13:40:00,17.57,17.58,17.54,17.54,1511500.0,14.0986,14.1066,14.0745,14.0745,1511500.0
2014-12-08 13:45:00,17.54,17.58,17.53,17.57,1233700.0,14.0745,14.1066,14.0665,14.0986,1233700.0
2014-12-08 13:50:00,17.57,17.59,17.56,17.57,420000.0,14.0986,14.1146,14.0906,14.0986,420000.0
2014-12-08 13:55:00,17.57,17.57,17.55,17.55,530400.0,14.0986,14.0986,14.0825,14.0825,530400.0
2014-12-08 14:00:00,17.55,17.56,17.51,17.53,1307800.0,14.0825,14.0906,14.0504,14.0665,1307800.0
2014-12-08 14:05:00,17.53,17.58,17.52,17.58,490500.0,14.0665,14.1066,14.0585,14.1066,490500.0
2014-12-08 14:10:00,17.57,17.58,17.53,17.54,583500.0,14.0986,14.1066,14.0665,14.0745,583500.0
2014-12-08 14:15:00,17.55,17.59,17.53,17.59,748400.0,14.0825,14.1146,14.0665,14.1146,748400.0
2014-12-08 14:20:00,17.59,17.61,17.57,17.61,697000.0,14.1146,14.1307,14.0986,14.1307,697000.0
2014-12-08 14:25:00,17.6,17.67,17.6,17.67,1589600.0,14.1227,14.1788,14.1227,14.1788,1589600.0
2014-12-08 14:30:00,17.67,17.69,17.66,17.68,1166100.0,14.1788,14.1949,14.1708,14.1868,1166100.0
2014-12-08 14:35:00,17.68,17.69,17.67,17.68,1107200.0,14.1868,14.1949,14.1788,14.1868,1107200.0
2014-12-08 14:40:00,17.68,17.7,17.67,17.69,388600.0,14.1868,14.2029,14.1788,14.1949,388600.0
2014-12-08 14:45:00,17.69,17.69,17.66,17.69,628700.0,14.1949,14.1949,14.1708,14.1949,628700.0
2014-12-08 14:50:00,17.69,17.69,17.66,17.68,834100.0,14.1949,14.1949,14.1708,14.1868,834100.0
2014-12-08 14:55:00,17.69,17.69,17.66,17.66,607700.0,14.1949,14.1949,14.1708,14.1708,607700.0
2014-12-08 15:00:00,17.66,17.69,17.64,17.66,750900.0,14.1708,14.1949,14.1547,14.1708,750900.0
2014-12-08 15:05:00,17.66,17.67,17.63,17.63,344400.0,14.1708,14.1788,14.1467,14.1467,344400.0
2014-12-08 15:10:00,17.64,17.66,17.63,17.66,739700.0,14.1547,14.1708,14.1467,14.1708,739700.0
2014-12-08 15:15:00,17.66,17.67,17.63,17.64,596900.0,14.1708,14.1788,14.1467,14.1547,596900.0
2014-12-08 15:20:00,17.64,17.68,17.62,17.67,787900.0,14.1547,14.1868,14.1387,14.1788,787900.0
2014-12-08 15:25:00,17.67,17.69,17.66,17.68,1092900.0,14.1788,14.1949,14.1708,14.1868,1092900.0
2014-12-08 15:30:00,17.67,17.68,17.65,17.66,532500.0,14.1788,14.1868,14.1628,14.1708,532500.0
2014-12-08 15:35:00,17.66,17.68,17.64,17.66,892300.0,14.1708,14.1868,14.1547,14.1708,892300.0
2014-12-08 15:40:00,17.66,17.68,17.63,17.66,813300.0,14.1708,14.1868,14.1467,14.1708,813300.0
2014-12-08 15:45:00,17.65,17.68,17.65,17.67,1090200.0,14.1628,14.1868,14.1628,14.1788,1090200.0
2014-12-08 15:50:00,17.67,17.69,17.66,17.68,1255800.0,14.1788,14.1949,14.1708,14.1868,1255800.0
2014-12-08 15:55:00,17.67,17.7,17.66,17.67,2620800.0,14.1788,14.2029,14.1708,14.1788,2620800.0
2014-12-09 09:30:00,17.18,17.27,17.17,17.26,7208500.0,13.7856,13.8579,13.7776,13.8498,7208500.0
2014-12-09 09:35:00,17.25,17.33,17.23,17.32,2853100.0,13.8418,13.906,13.8258,13.898,2853100.0
2014-12-09 09:40:00,17.32,17.37,17.3,17.36,2499800.0,13.898,13.9381,13.8819,13.9301,2499800.0
2014-12-09 09:45:00,17.37,17.43,17.36,17.4,3558700.0,13.9381,13.9862,13.9301,13.9622,3558700.0
2014-12-09 09:50:00,17.4,17.43,17.35,17.37,2502100.0,13.9622,13.9862,13.922,13.9381,2502100.0
2014-12-09 09:55:00,17.37,17.44,17.36,17.43,2317800.0,13.9381,13.9943,13.9301,13.9862,2317800.0
2014-12-09 10:00:00,17.43,17.46,17.38,17.38,2516000.0,13.9862,14.0103,13.9461,13.9461,2516000.0
2014-12-09 10:05:00,17.38,17.39,17.32,17.34,1888400.0,13.9461,13.9541,13.898,13.914,1888400.0
2014-12-09 10:10:00,17.34,17.35,17.25,17.28,2434400.0,13.914,13.922,13.8418,13.8659,2434400.0
2014-12-09 10:15:00,17.29,17.32,17.26,17.26,1233100.0,13.8739,13.898,13.8498,13.8498,1233100.0
2014-12-09 10:20:00,17.27,17.29,17.23,17.26,1469900.0,13.8579,13.8739,13.8258,13.8498,1469900.0
2014-12-09 10:25:00,17.26,17.27,17.21,17.23,1408300.0,13.8498,13.8579,13.8097,13.8258,1408300.0
2014-12-09 10:30:00,17.22,17.26,17.2,17.21,1672500.0,13.8177,13.8498,13.8017,13.8097,1672500.0
2014-12-09 10:35:00,17.21,17.27,17.2,17.27,1336000.0,13.8097,13.8579,13.8017,13.8579,1336000.0
2014-12-09 10:40:00,17.27,17.29,17.25,17.25,927500.0,13.8579,13.8739,13.8418,13.8418,927500.0
2014-12-09 10:45:00,17.25,17.31,17.23,17.3,1059900.0,13.8418,13.8899,13.8258,13.8819,1059900.0
2014-12-09 10:50:00,17.3,17.34,17.3,17.32,1018800.0,13.8819,13.914,13.8819,13.898,1018800.0
2014-12-09 10:55:00,17.32,17.35,17.3,17.31,760600.0,13.898,13.922,13.8819,13.8899,760600.0
2014-12-09 11:00:00,17.32,17.33,17.28,17.28,733000.0,13.898,13.906,13.8659,13.8659,733000.0
2014-12-09 11:05:00,17.29,17.32,17.27,17.27,525000.0,13.8739,13.898,13.8579,13.8579,525000.0
2014-12-09 11:10:00,17.27,17.3,17.26,17.27,564500.0,13.8579,13.8819,13.8498,13.8579,564500.0
2014-12-09 11:15:00,17.27,17.31,17.26,17.3,743300.0,13.8579,13.8899,13.8498,13.8819,743300.0
2014-12-09 11:20:00,17.29,17.31,17.26,17.3,784900.0,13.8739,13.8899,13.8498,13.8819,784900.0
2014-12-09 11:25:00,17.3,17.34,17.3,17.33,783800.0,13.8819,13.914,13.8819,13.906,783800.0
2014-12-09 11:30:00,17.33,17.35,17.32,17.34,835600.0,13.906,13.922,13.898,13.914,835600.0
2014-12-09 11:35:00,17.33,17.34,17.32,17.34,477800.0,13.906,13.914,13.898,13.914,477800.0
2014-12-09 11:40:00,17.34,17.36,17.32,17.34,1012500.0,13.914,13.9301,13.898,13.914,1012500.0
2014-12-09 11:45:00,17.34,17.35,17.32,17.35,641600.0,13.914,13.922,13.898,13.922,641600.0
2014-12-09 11:50:00,17.35,17.37,17.33,17.35,851400.0,13.922,13.9381,13.906,13.922,851400.0
2014-12-09 11:55:00,17.35,17.36,17.33,17.33,385700.0,13.922,13.9301,13.906,13.906,385700.0
2014-12-09 12:00:00,17.33,17.34,17.31,17.33,302900.0,13.906,13.914,13.8899,13.906,302900.0
2014-12-09 12:05:00,17.33,17.36,17.32,17.35,340500.0,13.906,13.9301,13.898,13.922,340500.0
2014-12-09 12:10:00,17.34,17.36,17.33,17.35,340000.0,13.914,13.9301,13.906,13.922,340000.0
2014-12-09 12:15:00,17.36,17.36,17.31,17.33,634100.0,13.9301,13.9301,13.8899,13.906,634100.0
2014-12-09 12:20:00,17.33,17.34,17.32,17.33,227900.0,13.906,13.914,13.898,13.906,227900.0
2014-12-09 12:25:00,17.33,17.37,17.33,17.36,736800.0,13.906,13.9381,13.906,13.9301,736800.0
2014-12-09 12:30:00,17.36,17.38,17.35,17.38,421300.0,13.9301,13.9461,13.922,13.9461,421300.0
2014-12-09 12:35:00,17.37,17.43,17.36,17.41,1014100.0,13.9381,13.9862,13.9301,13.9702,1014100.0
2014-12-09 12:40:00,17.42,17.43,17.4,17.4,495500.0,13.9782,13.9862,13.9622,13.9622,495500.0
2014-12-09 12:45:00,17.4,17.42,17.37,17.41,720400.0,13.9622,13.9782,13.9381,13.9702,720400.0
2014-12-09 12:50:00,17.41,17.42,17.39,17.39,366500.0,13.9702,13.9782,13.9541,13.9541,366500.0
2014-12-09 12:55:00,17.39,17.44,17.39,17.43,867200.0,13.9541,13.9943,13.9541,13.9862,867200.0
2014-12-09 13:00:00,17.44,17.44,17.4,17.42,769100.0,13.9943,13.9943,13.9622,13.9782,769100.0
2014-12-09 13:05:00,17.42,17.45,17.41,17.45,834000.0,13.9782,14.0023,13.9702,14.0023,834000.0
2014-12-09 13:10:00,17.45,17.49,17.44,17.46,647300.0,14.0023,14.0344,13.9943,14.0103,647300.0
2014-12-09 13:15:00,17.46,17.47,17.44,17.46,419200.0,14.0103,14.0183,13.9943,14.0103,419200.0
2014-12-09 13:20:00,17.46,17.47,17.44,17.46,703900.0,14.0103,14.0183,13.9943,14.0103,703900.0
2014-12-09 13:25:00,17.46,17.46,17.43,17.44,385200.0,14.0103,14.0103,13.9862,13.9943,385200.0
2014-12-09 13:30:00,17.44,17.48,17.43,17.47,466100.0,13.9943,14.0264,13.9862,14.0183,466100.0
2014-12-09 13:35:00,17.48,17.5,17.45,17.49,753600.0,14.0264,14.0424,14.0023,14.0344,753600.0
2014-12-09 13:40:00,17.49,17.5,17.46,17.47,1143700.0,14.0344,14.0424,14.0103,14.0183,1143700.0
2014-12-09 13:45:00,17.47,17.48,17.44,17.46,889200.0,14.0183,14.0264,13.9943,14.0103,889200.0
2014-12-09 13:50:00,17.46,17.47,17.44,17.45,468000.0,14.0103,14.0183,13.9943,14.0023,468000.0
2014-12-09 13:55:00,17.45,17.48,17.45,17.47,373100.0,14.0023,14.0264,14.0023,14.0183,373100.0
2014-12-09 14:00:00,17.47,17.49,17.46,17.48,320600.0,14.0183,14.0344,14.0103,14.0264,320600.0
2014-12-09 14:05:00,17.48,17.49,17.47,17.48,503000.0,14.0264,14.0344,14.0183,14.0264,503000.0
2014-12-09 14:10:00,17.48,17.49,17.46,17.46,379000.0,14.0264,14.0344,14.0103,14.0103,379000.0
2014-12-09 14:15:00,17.46,17.48,17.44,17.46,653700.0,14.0103,14.0264,13.9943,14.0103,653700.0
2014-12-09 14:20:00,17.46,17.48,17.46,17.48,216600.0,14.0103,14.0264,14.0103,14.0264,216600.0
2014-12-09 14:25:00,17.48,17.5,17.48,17.49,468400.0,14.0264,14.0424,14.0264,14.0344,468400.0
2014-12-09 14:30:00,17.49,17.5,17.44,17.44,902600.0,14.0344,14.0424,13.9943,13.9943,902600.0
2014-12-09 14:35:00,17.44,17.45,17.43,17.45,751100.0,13.9943,14.0023,13.9862,14.0023,751100.0
2014-12-09 14:40:00,17.45,17.48,17.36,17.46,4285400.0,14.0023,14.0264,13.9301,14.0103,4285400.0
2014-12-09 14:45:00,17.46,17.49,17.45,17.47,621100.0,14.0103,14.0344,14.0023,14.0183,621100.0
2014-12-09 14:50:00,17.47,17.49,17.46,17.48,843800.0,14.0183,14.0344,14.0103,14.0264,843800.0
2014-12-09 14:55:00,17.48,17.57,17.47,17.56,1628800.0,14.0264,14.0986,14.0183,14.0906,1628800.0
2014-12-09 15:00:00,17.56,17.58,17.53,17.55,1511200.0,14.0906,14.1066,14.0665,14.0825,1511200.0
2014-12-09 15:05:00,17.55,17.55,17.51,17.51,552200.0,14.0825,14.0825,14.0504,14.0504,552200.0
2014-12-09 15:10:00,17.52,17.54,17.5,17.53,844000.0,14.0585,14.0745,14.0424,14.0665,844000.0
2014-12-09 15:15:00,17.52,17.54,17.52,17.53,526000.0,14.0585,14.0745,14.0585,14.0665,526000.0
2014-12-09 15:20:00,17.53,17.54,17.52,17.53,502100.0,14.0665,14.0745,14.0585,14.0665,502100.0
2014-12-09 15:25:00,17.53,17.55,17.52,17.52,1096600.0,14.0665,14.0825,14.0585,14.0585,1096600.0
2014-12-09 15:30:00,17.52,17.54,17.51,17.52,761800.0,14.0585,14.0745,14.0504,14.0585,761800.0
2014-12-09 15:35:00,17.53,17.53,17.51,17.52,678700.0,14.0665,14.0665,14.0504,14.0585,678700.0
2014-12-09 15:40:00,17.53,17.57,17.51,17.57,1577300.0,14.0665,14.0986,14.0504,14.0986,1577300.0
2014-12-09 15:45:00,17.56,17.59,17.54,17.59,2035900.0,14.0906,14.1146,14.0745,14.1146,2035900.0
2014-12-09 15:50:00,17.59,17.59,17.56,17.57,1163100.0,14.1146,14.1146,14.0906,14.0986,1163100.0
2014-12-09 15:55:00,17.57,17.59,17.57,17.57,3168900.0,14.0986,14.1146,14.0986,14.0986,3168900.0
2014-12-10 09:30:00,17.48,17.6,17.44,17.58,3544100.0,14.0264,14.1227,13.9943,14.1066,3544100.0
2014-12-10 09:35:00,17.58,17.67,17.55,17.65,2494600.0,14.1066,14.1788,14.0825,14.1628,2494600.0
2014-12-10 09:40:00,17.65,17.68,17.59,17.63,2381600.0,14.1628,14.1868,14.1146,14.1467,2381600.0
2014-12-10 09:45:00,17.63,17.64,17.55,17.55,1332400.0,14.1467,14.1547,14.0825,14.0825,1332400.0
2014-12-10 09:50:00,17.55,17.57,17.52,17.55,1693600.0,14.0825,14.0986,14.0585,14.0825,1693600.0
2014-12-10 09:55:00,17.55,17.55,17.5,17.53,1862900.0,14.0825,14.0825,14.0424,14.0665,1862900.0
2014-12-10 10:00:00,17.52,17.54,17.49,17.5,1894200.0,14.0585,14.0745,14.0344,14.0424,1894200.0
2014-12-10 10:05:00,17.5,17.55,17.49,17.52,1208500.0,14.0424,14.0825,14.0344,14.0585,1208500.0
2014-12-10 10:10:00,17.51,17.57,17.5,17.55,1052200.0,14.0504,14.0986,14.0424,14.0825,1052200.0
2014-12-10 10:15:00,17.55,17.64,17.53,17.62,2499400.0,14.0825,14.1547,14.0665,14.1387,2499400.0
2014-12-10 10:20:00,17.61,17.63,17.58,17.6,1028000.0,14.1307,14.1467,14.1066,14.1227,1028000.0
2014-12-10 10:25:00,17.6,17.61,17.56,17.57,693300.0,14.1227,14.1307,14.0906,14.0986,693300.0
2014-12-10 10:30:00,17.57,17.57,17.51,17.52,1852000.0,14.0986,14.0986,14.0504,14.0585,1852000.0
2014-12-10 10:35:00,17.52,17.53,17.5,17.51,1226900.0,14.0585,14.0665,14.0424,14.0504,1226900.0
2014-12-10 10:40:00,17.51,17.53,17.51,17.53,752400.0,14.0504,14.0665,14.0504,14.0665,752400.0
2014-12-10 10:45:00,17.53,17.55,17.51,17.51,1033200.0,14.0665,14.0825,14.0504,14.0504,1033200.0
2014-12-10 10:50:00,17.51,17.53,17.49,17.51,1364600.0,14.0504,14.0665,14.0344,14.0504,1364600.0
2014-12-10 10:55:00,17.51,17.6,17.51,17.6,2067300.0,14.0504,14.1227,14.0504,14.1227,2067300.0
2014-12-10 11:00:00,17.6,17.61,17.57,17.59,1752100.0,14.1227,14.1307,14.0986,14.1146,1752100.0
2014-12-10 11:05:00,17.6,17.62,17.58,17.62,898900.0,14.1227,14.1387,14.1066,14.1387,898900.0
2014-12-10 11:10:00,17.61,17.65,17.6,17.64,1493200.0,14.1307,14.1628,14.1227,14.1547,1493200.0
2014-12-10 11:15:00,17.64,17.65,17.57,17.57,936000.0,14.1547,14.1628,14.0986,14.0986,936000.0
2014-12-10 11:20:00,17.57,17.59,17.55,17.57,1114400.0,14.0986,14.1146,14.0825,14.0986,1114400.0
2014-12-10 11:25:00,17.57,17.58,17.54,17.55,919000.0,14.0986,14.1066,14.0745,14.0825,919000.0
2014-12-10 11:30:00,17.55,17.58,17.54,17.55,809300.0,14.0825,14.1066,14.0745,14.0825,809300.0
2014-12-10 11:35:00,17.54,17.57,17.53,17.57,947600.0,14.0745,14.0986,14.0665,14.0986,947600.0
2014-12-10 11:40:00,17.57,17.61,17.55,17.59,1301100.0,14.0986,14.1307,14.0825,14.1146,1301100.0
2014-12-10 11:45:00,17.58,17.6,17.58,17.6,402700.0,14.1066,14.1227,14.1066,14.1227,402700.0
2014-12-10 11:50:00,17.6,17.64,17.59,17.62,808300.0,14.1227,14.1547,14.1146,14.1387,808300.0
2014-12-10 11:55:00,17.62,17.63,17.61,17.62,463400.0,14.1387,14.1467,14.1307,14.1387,463400.0
2014-12-10 12:00:00,17.62,17.62,17.59,17.6,633500.0,14.1387,14.1387,14.1146,14.1227,633500.0
2014-12-10 12:05:00,17.6,17.61,17.59,17.6,725200.0,14.1227,14.1307,14.1146,14.1227,725200.0
2014-12-10 12:10:00,17.61,17.63,17.59,17.59,799700.0,14.1307,14.1467,14.1146,14.1146,799700.0
2014-12-10 12:15:00,17.6,17.6,17.56,17.59,722000.0,14.1227,14.1227,14.0906,14.1146,722000.0
2014-12-10 12:20:00,17.59,17.62,17.57,17.57,1341700.0,14.1146,14.1387,14.0986,14.0986,1341700.0
2014-12-10 12:25:00,17.58,17.58,17.55,17.56,675600.0,14.1066,14.1066,14.0825,14.0906,675600.0
2014-12-10 12:30:00,17.55,17.57,17.54,17.55,689200.0,14.0825,14.0986,14.0745,14.0825,689200.0
2014-12-10 12:35:00,17.55,17.58,17.55,17.57,494500.0,14.0825,14.1066,14.0825,14.0986,494500.0
2014-12-10 12:40:00,17.57,17.6,17.56,17.59,660500.0,14.0986,14.1227,14.0906,14.1146,660500.0
2014-12-10 12:45:00,17.59,17.6,17.58,17.6,472200.0,14.1146,14.1227,14.1066,14.1227,472200.0
2014-12-10 12:50:00,17.6,17.62,17.59,17.59,577500.0,14.1227,14.1387,14.1146,14.1146,577500.0
2014-12-10 12:55:00,17.59,17.61,17.58,17.61,608100.0,14.1146,14.1307,14.1066,14.1307,608100.0
2014-12-10 13:00:00,17.61,17.62,17.59,17.59,643800.0,14.1307,14.1387,14.1146,14.1146,643800.0
2014-12-10 13:05:00,17.59,17.6,17.58,17.59,379300.0,14.1146,14.1227,14.1066,14.1146,379300.0
2014-12-10 13:10:00,17.59,17.64,17.59,17.63,657700.0,14.1146,14.1547,14.1146,14.1467,657700.0
2014-12-10 13:15:00,17.63,17.64,17.59,17.6,449900.0,14.1467,14.1547,14.1146,14.1227,449900.0
2014-12-10 13:20:00,17.6,17.6,17.58,17.59,257300.0,14.1227,14.1227,14.1066,14.1146,257300.0
2014-12-10 13:25:00,17.59,17.61,17.58,17.59,418400.0,14.1146,14.1307,14.1066,14.1146,418400.0
2014-12-10 13:30:00,17.59,17.59,17.55,17.55,788800.0,14.1146,14.1146,14.0825,14.0825,788800.0
2014-12-10 13:35:00,17.56,17.56,17.54,17.55,730800.0,14.0906,14.0906,14.0745,14.0825,730800.0
2014-12-10 13:40:00,17.55,17.58,17.55,17.57,692200.0,14.0825,14.1066,14.0825,14.0986,692200.0
2014-12-10 13:45:00,17.57,17.58,17.51,17.52,1385800.0,14.0986,14.1066,14.0504,14.0585,1385800.0
2014-12-10 13:50:00,17.52,17.54,17.5,17.5,1860000.0,14.0585,14.0745,14.0424,14.0424,1860000.0
2014-12-10 13:55:00,17.51,17.52,17.5,17.51,1248700.0,14.0504,14.0585,14.0424,14.0504,1248700.0
2014-12-10 14:00:00,17.51,17.53,17.48,17.52,1609400.0,14.0504,14.0665,14.0264,14.0585,1609400.0
2014-12-10 14:05:00,17.52,17.54,17.51,17.52,782100.0,14.0585,14.0745,14.0504,14.0585,782100.0
2014-12-10 14:10:00,17.53,17.53,17.5,17.53,795900.0,14.0665,14.0665,14.0424,14.0665,795900.0
2014-12-10 14:15:00,17.53,17.53,17.51,17.53,585500.0,14.0665,14.0665,14.0504,14.0665,585500.0
2014-12-10 14:20:00,17.53,17.53,17.46,17.46,1447800.0,14.0665,14.0665,14.0103,14.0103,1447800.0
2014-12-10 14:25:00,17.46,17.49,17.46,17.48,818300.0,14.0103,14.0344,14.0103,14.0264,818300.0
2014-12-10 14:30:00,17.48,17.5,17.45,17.48,1741900.0,14.0264,14.0424,14.0023,14.0264,1741900.0
2014-12-10 14:35:00,17.47,17.48,17.42,17.43,1603800.0,14.0183,14.0264,13.9782,13.9862,1603800.0
2014-12-10 14:40:00,17.43,17.49,17.42,17.47,1451400.0,13.9862,14.0344,13.9782,14.0183,1451400.0
2014-12-10 14:45:00,17.48,17.5,17.47,17.47,632900.0,14.0264,14.0424,14.0183,14.0183,632900.0
2014-12-10 14:50:00,17.48,17.48,17.45,17.46,882500.0,14.0264,14.0264,14.0023,14.0103,882500.0
2014-12-10 14:55:00,17.46,17.47,17.42,17.42,1218700.0,14.0103,14.0183,13.9782,13.9782,1218700.0
2014-12-10 15:00:00,17.42,17.44,17.41,17.42,1253100.0,13.9782,13.9943,13.9702,13.9782,1253100.0
2014-12-10 15:05:00,17.42,17.48,17.41,17.47,1488200.0,13.9782,14.0264,13.9702,14.0183,1488200.0
2014-12-10 15:10:00,17.47,17.49,17.46,17.48,985200.0,14.0183,14.0344,14.0103,14.0264,985200.0
2014-12-10 15:15:00,17.48,17.5,17.46,17.49,1087900.0,14.0264,14.0424,14.0103,14.0344,1087900.0
2014-12-10 15:20:00,17.49,17.5,17.48,17.49,692200.0,14.0344,14.0424,14.0264,14.0344,692200.0
2014-12-10 15:25:00,17.49,17.5,17.47,17.49,1146300.0,14.0344,14.0424,14.0183,14.0344,1146300.0
2014-12-10 15:30:00,17.49,17.49,17.47,17.48,1194800.0,14.0344,14.0344,14.0183,14.0264,1194800.0
2014-12-10 15:35:00,17.48,17.48,17.43,17.45,1796600.0,14.0264,14.0264,13.9862,14.0023,1796600.0
2014-12-10 15:40:00,17.45,17.46,17.39,17.39,1765700.0,14.0023,14.0103,13.9541,13.9541,1765700.0
2014-12-10 15:45:00,17.39,17.41,17.37,17.38,2614000.0,13.9541,13.9702,13.9381,13.9461,2614000.0
2014-12-10 15:50:00,17.39,17.42,17.38,17.41,2423100.0,13.9541,13.9782,13.9461,13.9702,2423100.0
2014-12-10 15:55:00,17.41,17.45,17.4,17.4,4165100.0,13.9702,14.0023,13.9622,13.9622,4165100.0
2014-12-11 09:30:00,17.44,17.59,17.43,17.56,2757300.0,13.9943,14.1146,13.9862,14.0906,2757300.0
2014-12-11 09:35:00,17.56,17.59,17.53,17.57,2069200.0,14.0906,14.1146,14.0665,14.0986,2069200.0
2014-12-11 09:40:00,17.58,17.6,17.57,17.59,1307500.0,14.1066,14.1227,14.0986,14.1146,1307500.0
2014-12-11 09:45:00,17.59,17.63,17.58,17.61,1603500.0,14.1146,14.1467,14.1066,14.1307,1603500.0
2014-12-11 09:50:00,17.62,17.65,17.61,17.63,1556200.0,14.1387,14.1628,14.1307,14.1467,1556200.0
2014-12-11 09:55:00,17.63,17.63,17.6,17.62,823900.0,14.1467,14.1467,14.1227,14.1387,823900.0
2014-12-11 10:00:00,17.62,17.62,17.59,17.61,1052200.0,14.1387,14.1387,14.1146,14.1307,1052200.0
2014-12-11 10:05:00,17.61,17.62,17.58,17.59,1127300.0,14.1307,14.1387,14.1066,14.1146,1127300.0
2014-12-11 10:10:00,17.59,17.62,17.58,17.62,523200.0,14.1146,14.1387,14.1066,14.1387,523200.0
2014-12-11 10:15:00,17.62,17.62,17.58,17.59,1437700.0,14.1387,14.1387,14.1066,14.1146,1437700.0
2014-12-11 10:20:00,17.6,17.61,17.58,17.6,1098500.0,14.1227,14.1307,14.1066,14.1227,1098500.0
2014-12-11 10:25:00,17.6,17.63,17.58,17.6,1309800.0,14.1227,14.1467,14.1066,14.1227,1309800.0
2014-12-11 10:30:00,17.6,17.63,17.59,17.62,1113000.0,14.1227,14.1467,14.1146,14.1387,1113000.0
2014-12-11 10:35:00,17.62,17.62,17.6,17.62,787600.0,14.1387,14.1387,14.1227,14.1387,787600.0
2014-12-11 10:40:00,17.62,17.62,17.59,17.6,499200.0,14.1387,14.1387,14.1146,14.1227,499200.0
2014-12-11 10:45:00,17.6,17.6,17.58,17.59,537600.0,14.1227,14.1227,14.1066,14.1146,537600.0
2014-12-11 10:50:00,17.58,17.6,17.56,17.57,1045400.0,14.1066,14.1227,14.0906,14.0986,1045400.0
2014-12-11 10:55:00,17.57,17.57,17.55,17.57,766300.0,14.0986,14.0986,14.0825,14.0986,766300.0
2014-12-11 11:00:00,17.57,17.57,17.55,17.55,439000.0,14.0986,14.0986,14.0825,14.0825,439000.0
2014-12-11 11:05:00,17.55,17.57,17.53,17.54,1064600.0,14.0825,14.0986,14.0665,14.0745,1064600.0
2014-12-11 11:10:00,17.54,17.57,17.53,17.55,939900.0,14.0745,14.0986,14.0665,14.0825,939900.0
2014-12-11 11:15:00,17.55,17.57,17.54,17.55,476100.0,14.0825,14.0986,14.0745,14.0825,476100.0
2014-12-11 11:20:00,17.55,17.59,17.54,17.59,692200.0,14.0825,14.1146,14.0745,14.1146,692200.0
2014-12-11 11:25:00,17.59,17.6,17.58,17.59,624500.0,14.1146,14.1227,14.1066,14.1146,624500.0
2014-12-11 11:30:00,17.59,17.6,17.58,17.58,406200.0,14.1146,14.1227,14.1066,14.1066,406200.0
2014-12-11 11:35:00,17.58,17.6,17.58,17.59,514900.0,14.1066,14.1227,14.1066,14.1146,514900.0
2014-12-11 11:40:00,17.6,17.6,17.58,17.59,377000.0,14.1227,14.1227,14.1066,14.1146,377000.0
2014-12-11 11:45:00,17.59,17.59,17.57,17.57,527200.0,14.1146,14.1146,14.0986,14.0986,527200.0
2014-12-11 11:50:00,17.57,17.61,17.57,17.59,813500.0,14.0986,14.1307,14.0986,14.1146,813500.0
2014-12-11 11:55:00,17.61,17.61,17.59,17.61,358700.0,14.1307,14.1307,14.1146,14.1307,358700.0
2014-12-11 12:00:00,17.61,17.61,17.58,17.6,379200.0,14.1307,14.1307,14.1066,14.1227,379200.0
2014-12-11 12:05:00,17.6,17.6,17.59,17.6,226000.0,14.1227,14.1227,14.1146,14.1227,226000.0
2014-12-11 12:10:00,17.6,17.61,17.59,17.61,472400.0,14.1227,14.1307,14.1146,14.1307,472400.0
2014-12-11 12:15:00,17.61,17.61,17.6,17.61,196000.0,14.1307,14.1307,14.1227,14.1307,196000.0
2014-12-11 12:20:00,17.61,17.63,17.6,17.63,633900.0,14.1307,14.1467,14.1227,14.1467,633900.0
2014-12-11 12:25:00,17.63,17.63,17.61,17.62,411700.0,14.1467,14.1467,14.1307,14.1387,411700.0
2014-12-11 12:30:00,17.62,17.63,17.61,17.63,315400.0,14.1387,14.1467,14.1307,14.1467,315400.0
2014-12-11 12:35:00,17.63,17.64,17.62,17.64,611500.0,14.1467,14.1547,14.1387,14.1547,611500.0
2014-12-11 12:40:00,17.64,17.64,17.63,17.64,301400.0,14.1547,14.1547,14.1467,14.1547,301400.0
2014-12-11 12:45:00,17.64,17.65,17.63,17.65,527700.0,14.1547,14.1628,14.1467,14.1628,527700.0
2014-12-11 12:50:00,17.64,17.65,17.64,17.64,191200.0,14.1547,14.1628,14.1547,14.1547,191200.0
2014-12-11 12:55:00,17.64,17.65,17.63,17.64,771100.0,14.1547,14.1628,14.1467,14.1547,771100.0
2014-12-11 13:00:00,17.64,17.65,17.63,17.64,714900.0,14.1547,14.1628,14.1467,14.1547,714900.0
2014-12-11 13:05:00,17.64,17.64,17.62,17.62,343400.0,14.1547,14.1547,14.1387,14.1387,343400.0
2014-12-11 13:10:00,17.63,17.63,17.62,17.62,153300.0,14.1467,14.1467,14.1387,14.1387,153300.0
2014-12-11 13:15:00,17.63,17.64,17.62,17.62,867400.0,14.1467,14.1547,14.1387,14.1387,867400.0
2014-12-11 13:20:00,17.63,17.63,17.62,17.62,452100.0,14.1467,14.1467,14.1387,14.1387,452100.0
2014-12-11 13:25:00,17.62,17.62,17.6,17.62,622800.0,14.1387,14.1387,14.1227,14.1387,622800.0
2014-12-11 13:30:00,17.62,17.63,17.61,17.61,374400.0,14.1387,14.1467,14.1307,14.1307,374400.0
2014-12-11 13:35:00,17.62,17.63,17.61,17.62,319900.0,14.1387,14.1467,14.1307,14.1387,319900.0
2014-12-11 13:40:00,17.62,17.64,17.61,17.63,443300.0,14.1387,14.1547,14.1307,14.1467,443300.0
2014-12-11 13:45:00,17.63,17.63,17.62,17.63,153100.0,14.1467,14.1467,14.1387,14.1467,153100.0
2014-12-11 13:50:00,17.63,17.63,17.62,17.62,142000.0,14.1467,14.1467,14.1387,14.1387,142000.0
2014-12-11 13:55:00,17.63,17.63,17.58,17.59,922000.0,14.1467,14.1467,14.1066,14.1146,922000.0
2014-12-11 14:00:00,17.59,17.59,17.57,17.58,654400.0,14.1146,14.1146,14.0986,14.1066,654400.0
2014-12-11 14:05:00,17.59,17.6,17.57,17.59,536900.0,14.1146,14.1227,14.0986,14.1146,536900.0
2014-12-11 14:10:00,17.59,17.6,17.58,17.6,238700.0,14.1146,14.1227,14.1066,14.1227,238700.0
2014-12-11 14:15:00,17.6,17.6,17.57,17.59,640900.0,14.1227,14.1227,14.0986,14.1146,640900.0
2014-12-11 14:20:00,17.6,17.6,17.58,17.59,528400.0,14.1227,14.1227,14.1066,14.1146,528400.0
2014-12-11 14:25:00,17.59,17.59,17.53,17.53,904000.0,14.1146,14.1146,14.0665,14.0665,904000.0
2014-12-11 14:30:00,17.53,17.55,17.51,17.53,971300.0,14.0665,14.0825,14.0504,14.0665,971300.0
2014-12-11 14:35:00,17.52,17.55,17.52,17.54,958800.0,14.0585,14.0825,14.0585,14.0745,958800.0
2014-12-11 14:40:00,17.54,17.55,17.53,17.54,520700.0,14.0745,14.0825,14.0665,14.0745,520700.0
2014-12-11 14:45:00,17.53,17.54,17.48,17.48,1338300.0,14.0665,14.0745,14.0264,14.0264,1338300.0
2014-12-11 14:50:00,17.48,17.5,17.47,17.5,873400.0,14.0264,14.0424,14.0183,14.0424,873400.0
2014-12-11 14:55:00,17.49,17.51,17.46,17.47,953500.0,14.0344,14.0504,14.0103,14.0183,953500.0
2014-12-11 15:00:00,17.48,17.52,17.47,17.51,1541900.0,14.0264,14.0585,14.0183,14.0504,1541900.0
2014-12-11 15:05:00,17.51,17.52,17.49,17.5,411000.0,14.0504,14.0585,14.0344,14.0424,411000.0
2014-12-11 15:10:00,17.49,17.54,17.49,17.54,784100.0,14.0344,14.0745,14.0344,14.0745,784100.0
2014-12-11 15:15:00,17.53,17.56,17.53,17.55,656300.0,14.0665,14.0906,14.0665,14.0825,656300.0
2014-12-11 15:20:00,17.55,17.58,17.54,17.58,1228300.0,14.0825,14.1066,14.0745,14.1066,1228300.0
2014-12-11 15:25:00,17.57,17.58,17.55,17.56,716400.0,14.0986,14.1066,14.0825,14.0906,716400.0
2014-12-11 15:30:00,17.57,17.59,17.53,17.56,1305400.0,14.0986,14.1146,14.0665,14.0906,1305400.0
2014-12-11 15:35:00,17.55,17.56,17.52,17.53,999200.0,14.0825,14.0906,14.0585,14.0665,999200.0
2014-12-11 15:40:00,17.54,17.56,17.5,17.5,1179900.0,14.0745,14.0906,14.0424,14.0424,1179900.0
2014-12-11 15:45:00,17.5,17.52,17.48,17.48,1475900.0,14.0424,14.0585,14.0264,14.0264,1475900.0
2014-12-11 15:50:00,17.49,17.49,17.44,17.46,3280000.0,14.0344,14.0344,13.9943,14.0103,3280000.0
2014-12-11 15:55:00,17.46,17.48,17.46,17.48,2158100.0,14.0103,14.0264,14.0103,14.0264,2158100.0
2014-12-12 09:30:00,17.37,17.41,17.34,17.4,3180100.0,13.9381,13.9702,13.914,13.9622,3180100.0
2014-12-12 09:35:00,17.4,17.45,17.39,17.39,1756600.0,13.9622,14.0023,13.9541,13.9541,1756600.0
2014-12-12 09:40:00,17.39,17.43,17.37,17.43,1270100.0,13.9541,13.9862,13.9381,13.9862,1270100.0
2014-12-12 09:45:00,17.42,17.43,17.36,17.36,1222300.0,13.9782,13.9862,13.9301,13.9301,1222300.0
2014-12-12 09:50:00,17.37,17.39,17.35,17.37,1214800.0,13.9381,13.9541,13.922,13.9381,1214800.0
2014-12-12 09:55:00,17.37,17.42,17.36,17.4,1073500.0,13.9381,13.9782,13.9301,13.9622,1073500.0
2014-12-12 10:00:00,17.41,17.42,17.35,17.37,1245800.0,13.9702,13.9782,13.922,13.9381,1245800.0
2014-12-12 10:05:00,17.36,17.38,17.35,17.36,807500.0,13.9301,13.9461,13.922,13.9301,807500.0
2014-12-12 10:10:00,17.36,17.37,17.31,17.32,1172200.0,13.9301,13.9381,13.8899,13.898,1172200.0
2014-12-12 10:15:00,17.32,17.32,17.29,17.31,1472400.0,13.898,13.898,13.8739,13.8899,1472400.0
2014-12-12 10:20:00,17.32,17.33,17.28,17.32,1430200.0,13.898,13.906,13.8659,13.898,1430200.0
2014-12-12 10:25:00,17.32,17.33,17.29,17.31,778100.0,13.898,13.906,13.8739,13.8899,778100.0
2014-12-12 10:30:00,17.31,17.35,17.3,17.32,1024900.0,13.8899,13.922,13.8819,13.898,1024900.0
2014-12-12 10:35:00,17.31,17.33,17.28,17.29,1069300.0,13.8899,13.906,13.8659,13.8739,1069300.0
2014-12-12 10:40:00,17.29,17.3,17.27,17.28,1185100.0,13.8739,13.8819,13.8579,13.8659,1185100.0
2014-12-12 10:45:00,17.28,17.29,17.26,17.27,1456600.0,13.8659,13.8739,13.8498,13.8579,1456600.0
2014-12-12 10:50:00,17.27,17.28,17.25,17.25,1689800.0,13.8579,13.8659,13.8418,13.8418,1689800.0
2014-12-12 10:55:00,17.25,17.27,17.22,17.23,1148200.0,13.8418,13.8579,13.8177,13.8258,1148200.0
2014-12-12 11:00:00,17.23,17.25,17.2,17.22,2112700.0,13.8258,13.8418,13.8017,13.8177,2112700.0
2014-12-12 11:05:00,17.22,17.26,17.21,17.24,1253400.0,13.8177,13.8498,13.8097,13.8338,1253400.0
2014-12-12 11:10:00,17.23,17.25,17.22,17.24,1072500.0,13.8258,13.8418,13.8177,13.8338,1072500.0
2014-12-12 11:15:00,17.25,17.25,17.21,17.22,1392300.0,13.8418,13.8418,13.8097,13.8177,1392300.0
2014-12-12 11:20:00,17.23,17.24,17.21,17.23,1194700.0,13.8258,13.8338,13.8097,13.8258,1194700.0
2014-12-12 11:25:00,17.23,17.23,17.2,17.21,790100.0,13.8258,13.8258,13.8017,13.8097,790100.0
2014-12-12 11:30:00,17.21,17.25,17.19,17.23,2128700.0,13.8097,13.8418,13.7937,13.8258,2128700.0
2014-12-12 11:35:00,17.24,17.26,17.22,17.26,997700.0,13.8338,13.8498,13.8177,13.8498,997700.0
2014-12-12 11:40:00,17.26,17.27,17.2,17.21,1315600.0,13.8498,13.8579,13.8017,13.8097,1315600.0
2014-12-12 11:45:00,17.21,17.25,17.21,17.22,841300.0,13.8097,13.8418,13.8097,13.8177,841300.0
2014-12-12 11:50:00,17.22,17.25,17.21,17.22,644900.0,13.8177,13.8418,13.8097,13.8177,644900.0
2014-12-12 11:55:00,17.22,17.24,17.18,17.21,1402400.0,13.8177,13.8338,13.7856,13.8097,1402400.0
2014-12-12 12:00:00,17.21,17.23,17.2,17.22,646100.0,13.8097,13.8258,13.8017,13.8177,646100.0
2014-12-12 12:05:00,17.22,17.25,17.21,17.22,1250400.0,13.8177,13.8418,13.8097,13.8177,1250400.0
2014-12-12 12:10:00,17.22,17.23,17.21,17.23,471100.0,13.8177,13.8258,13.8097,13.8258,471100.0
2014-12-12 12:15:00,17.22,17.26,17.21,17.25,549900.0,13.8177,13.8498,13.8097,13.8418,549900.0
2014-12-12 12:20:00,17.25,17.29,17.23,17.29,646500.0,13.8418,13.8739,13.8258,13.8739,646500.0
2014-12-12 12:25:00,17.28,17.33,17.28,17.32,967000.0,13.8659,13.906,13.8659,13.898,967000.0
2014-12-12 12:30:00,17.32,17.34,17.3,17.32,1347600.0,13.898,13.914,13.8819,13.898,1347600.0
2014-12-12 12:35:00,17.32,17.33,17.3,17.32,673200.0,13.898,13.906,13.8819,13.898,673200.0
2014-12-12 12:40:00,17.32,17.33,17.3,17.31,598400.0,13.898,13.906,13.8819,13.8899,598400.0
2014-12-12 12:45:00,17.3,17.34,17.3,17.34,610500.0,13.8819,13.914,13.8819,13.914,610500.0
2014-12-12 12:50:00,17.34,17.34,17.32,17.33,496400.0,13.914,13.914,13.898,13.906,496400.0
2014-12-12 12:55:00,17.34,17.34,17.32,17.33,450000.0,13.914,13.914,13.898,13.906,450000.0
2014-12-12 13:00:00,17.32,17.34,17.3,17.31,676400.0,13.898,13.914,13.8819,13.8899,676400.0
2014-12-12 13:05:00,17.31,17.36,17.3,17.36,503200.0,13.8899,13.9301,13.8819,13.9301,503200.0
2014-12-12 13:10:00,17.36,17.36,17.32,17.34,671800.0,13.9301,13.9301,13.898,13.914,671800.0
2014-12-12 13:15:00,17.33,17.39,17.33,17.39,625300.0,13.906,13.9541,13.906,13.9541,625300.0
2014-12-12 13:20:00,17.39,17.4,17.36,17.37,682900.0,13.9541,13.9622,13.9301,13.9381,682900.0
2014-12-12 13:25:00,17.37,17.38,17.35,17.35,230700.0,13.9381,13.9461,13.922,13.922,230700.0
2014-12-12 13:30:00,17.36,17.37,17.33,17.34,463700.0,13.9301,13.9381,13.906,13.914,463700.0
2014-12-12 13:35:00,17.34,17.35,17.33,17.34,324600.0,13.914,13.922,13.906,13.914,324600.0
2014-12-12 13:40:00,17.35,17.35,17.31,17.32,452900.0,13.922,13.922,13.8899,13.898,452900.0
2014-12-12 13:45:00,17.32,17.35,17.31,17.34,668400.0,13.898,13.922,13.8899,13.914,668400.0
2014-12-12 13:50:00,17.35,17.36,17.34,17.36,286000.0,13.922,13.9301,13.914,13.9301,286000.0
2014-12-12 13:55:00,17.36,17.37,17.34,17.34,634600.0,13.9301,13.9381,13.914,13.914,634600.0
2014-12-12 14:00:00,17.35,17.37,17.34,17.36,295800.0,13.922,13.9381,13.914,13.9301,295800.0
2014-12-12 14:05:00,17.36,17.37,17.35,17.36,346400.0,13.9301,13.9381,13.922,13.9301,346400.0
2014-12-12 14:10:00,17.35,17.36,17.34,17.35,756000.0,13.922,13.9301,13.914,13.922,756000.0
2014-12-12 14:15:00,17.34,17.35,17.32,17.33,989600.0,13.914,13.922,13.898,13.906,989600.0
2014-12-12 14:20:00,17.33,17.35,17.3,17.33,810400.0,13.906,13.922,13.8819,13.906,810400.0
2014-12-12 14:25:00,17.32,17.34,17.3,17.31,366300.0,13.898,13.914,13.8819,13.8899,366300.0
2014-12-12 14:30:00,17.31,17.33,17.3,17.31,307300.0,13.8899,13.906,13.8819,13.8899,307300.0
2014-12-12 14:35:00,17.31,17.32,17.29,17.29,730600.0,13.8899,13.898,13.8739,13.8739,730600.0
2014-12-12 14:40:00,17.29,17.31,17.27,17.28,814700.0,13.8739,13.8899,13.8579,13.8659,814700.0
2014-12-12 14:45:00,17.28,17.29,17.26,17.28,717900.0,13.8659,13.8739,13.8498,13.8659,717900.0
2014-12-12 14:50:00,17.29,17.3,17.27,17.3,297600.0,13.8739,13.8819,13.8579,13.8819,297600.0
2014-12-12 14:55:00,17.3,17.32,17.29,17.31,394000.0,13.8819,13.898,13.8739,13.8899,394000.0
2014-12-12 15:00:00,17.32,17.34,17.3,17.33,683300.0,13.898,13.914,13.8819,13.906,683300.0
2014-12-12 15:05:00,17.32,17.33,17.28,17.31,578400.0,13.898,13.906,13.8659,13.8899,578400.0
2014-12-12 15:10:00,17.3,17.31,17.27,17.29,806400.0,13.8819,13.8899,13.8579,13.8739,806400.0
2014-12-12 15:15:00,17.3,17.32,17.28,17.31,746400.0,13.8819,13.898,13.8659,13.8899,746400.0
2014-12-12 15:20:00,17.31,17.32,17.28,17.29,763600.0,13.8899,13.898,13.8659,13.8739,763600.0
2014-12-12 15:25:00,17.28,17.29,17.26,17.28,549300.0,13.8659,13.8739,13.8498,13.8659,549300.0
2014-12-12 15:30:00,17.28,17.28,17.22,17.22,1259900.0,13.8659,13.8659,13.8177,13.8177,1259900.0
2014-12-12 15:35:00,17.23,17.23,17.2,17.2,1120400.0,13.8258,13.8258,13.8017,13.8017,1120400.0
2014-12-12 15:40:00,17.2,17.21,17.17,17.19,2119200.0,13.8017,13.8097,13.7776,13.7937,2119200.0
2014-12-12 15:45:00,17.19,17.2,17.15,17.17,2066200.0,13.7937,13.8017,13.7616,13.7776,2066200.0
2014-12-12 15:50:00,17.17,17.18,17.15,17.17,2229700.0,13.7776,13.7856,13.7616,13.7776,2229700.0
2014-12-12 15:55:00,17.16,17.18,17.13,17.13,3940100.0,13.7696,13.7856,13.7455,13.7455,3940100.0
2014-12-15 09:30:00,17.3,17.31,17.24,17.28,2314600.0,13.8819,13.8899,13.8338,13.8659,2314600.0
2014-12-15 09:35:00,17.28,17.28,17.23,17.26,1247700.0,13.8659,13.8659,13.8258,13.8498,1247700.0
2014-12-15 09:40:00,17.26,17.26,17.22,17.22,1261800.0,13.8498,13.8498,13.8177,13.8177,1261800.0
2014-12-15 09:45:00,17.22,17.24,17.21,17.24,1506000.0,13.8177,13.8338,13.8097,13.8338,1506000.0
2014-12-15 09:50:00,17.24,17.25,17.21,17.22,701700.0,13.8338,13.8418,13.8097,13.8177,701700.0
2014-12-15 09:55:00,17.22,17.24,17.19,17.23,1485300.0,13.8177,13.8338,13.7937,13.8258,1485300.0
2014-12-15 10:00:00,17.22,17.23,17.16,17.16,937900.0,13.8177,13.8258,13.7696,13.7696,937900.0
2014-12-15 10:05:00,17.16,17.21,17.16,17.16,824000.0,13.7696,13.8097,13.7696,13.7696,824000.0
2014-12-15 10:10:00,17.17,17.19,17.15,17.17,668200.0,13.7776,13.7937,13.7616,13.7776,668200.0
2014-12-15 10:15:00,17.16,17.17,17.11,17.11,1016300.0,13.7696,13.7776,13.7295,13.7295,1016300.0
2014-12-15 10:20:00,17.12,17.12,17.01,17.01,2429200.0,13.7375,13.7375,13.6492,13.6492,2429200.0
2014-12-15 10:25:00,17.01,17.05,17.01,17.04,1301300.0,13.6492,13.6813,13.6492,13.6733,1301300.0
2014-12-15 10:30:00,17.03,17.06,17.02,17.03,1392500.0,13.6653,13.6893,13.6572,13.6653,1392500.0
2014-12-15 10:35:00,17.03,17.04,17.01,17.03,1241800.0,13.6653,13.6733,13.6492,13.6653,1241800.0
2014-12-15 10:40:00,17.03,17.04,16.95,16.95,2105100.0,13.6653,13.6733,13.6011,13.6011,2105100.0
2014-12-15 10:45:00,16.95,17.0,16.94,17.0,973300.0,13.6011,13.6412,13.5931,13.6412,973300.0
2014-12-15 10:50:00,16.99,17.03,16.96,16.97,2755800.0,13.6332,13.6653,13.6091,13.6171,2755800.0
2014-12-15 10:55:00,16.96,16.99,16.93,16.94,1657400.0,13.6091,13.6332,13.585,13.5931,1657400.0
2014-12-15 11:00:00,16.95,16.95,16.9,16.9,1270100.0,13.6011,13.6011,13.561,13.561,1270100.0
2014-12-15 11:05:00,16.9,16.91,16.85,16.88,2089400.0,13.561,13.569,13.5208,13.5449,2089400.0
2014-12-15 11:10:00,16.88,16.9,16.85,16.86,1130500.0,13.5449,13.561,13.5208,13.5289,1130500.0
2014-12-15 11:15:00,16.86,16.88,16.84,16.86,1565600.0,13.5289,13.5449,13.5128,13.5289,1565600.0
2014-12-15 11:20:00,16.85,16.87,16.82,16.84,1119400.0,13.5208,13.5369,13.4968,13.5128,1119400.0
2014-12-15 11:25:00,16.84,16.85,16.81,16.82,1411200.0,13.5128,13.5208,13.4887,13.4968,1411200.0
2014-12-15 11:30:00,16.82,16.85,16.81,16.82,1624600.0,13.4968,13.5208,13.4887,13.4968,1624600.0
2014-12-15 11:35:00,16.83,16.84,16.8,16.81,1131400.0,13.5048,13.5128,13.4807,13.4887,1131400.0
2014-12-15 11:40:00,16.8,16.81,16.77,16.78,1846300.0,13.4807,13.4887,13.4566,13.4647,1846300.0
2014-12-15 11:45:00,16.78,16.8,16.77,16.8,1776200.0,13.4647,13.4807,13.4566,13.4807,1776200.0
2014-12-15 11:50:00,16.8,16.81,16.77,16.78,956300.0,13.4807,13.4887,13.4566,13.4647,956300.0
2014-12-15 11:55:00,16.78,16.8,16.76,16.79,980200.0,13.4647,13.4807,13.4486,13.4727,980200.0
2014-12-15 12:00:00,16.79,16.87,16.78,16.87,821600.0,13.4727,13.5369,13.4647,13.5369,821600.0
2014-12-15 12:05:00,16.87,16.91,16.86,16.89,1182800.0,13.5369,13.569,13.5289,13.5529,1182800.0
2014-12-15 12:10:00,16.89,16.92,16.87,16.91,810400.0,13.5529,13.577,13.5369,13.569,810400.0
2014-12-15 12:15:00,16.9,16.91,16.85,16.87,925100.0,13.561,13.569,13.5208,13.5369,925100.0
2014-12-15 12:20:00,16.88,16.91,16.87,16.89,990400.0,13.5449,13.569,13.5369,13.5529,990400.0
2014-12-15 12:25:00,16.89,16.94,16.88,16.93,840800.0,13.5529,13.5931,13.5449,13.585,840800.0
2014-12-15 12:30:00,16.93,16.94,16.89,16.91,895400.0,13.585,13.5931,13.5529,13.569,895400.0
2014-12-15 12:35:00,16.91,16.97,16.9,16.95,1037500.0,13.569,13.6171,13.561,13.6011,1037500.0
2014-12-15 12:40:00,16.95,16.97,16.93,16.94,826900.0,13.6011,13.6171,13.585,13.5931,826900.0
2014-12-15 12:45:00,16.94,16.98,16.93,16.98,873200.0,13.5931,13.6251,13.585,13.6251,873200.0
2014-12-15 12:50:00,16.98,17.0,16.96,16.98,745100.0,13.6251,13.6412,13.6091,13.6251,745100.0
2014-12-15 12:55:00,16.99,17.03,16.98,16.99,1094700.0,13.6332,13.6653,13.6251,13.6332,1094700.0
2014-12-15 13:00:00,16.98,17.01,16.97,16.97,477800.0,13.6251,13.6492,13.6171,13.6171,477800.0
2014-12-15 13:05:00,16.96,16.98,16.94,16.94,471700.0,13.6091,13.6251,13.5931,13.5931,471700.0
2014-12-15 13:10:00,16.94,16.95,16.9,16.92,758200.0,13.5931,13.6011,13.561,13.577,758200.0
2014-12-15 13:15:00,16.92,16.94,16.91,16.93,536100.0,13.577,13.5931,13.569,13.585,536100.0
2014-12-15 13:20:00,16.93,16.97,16.92,16.96,414800.0,13.585,13.6171,13.577,13.6091,414800.0
2014-12-15 13:25:00,16.96,16.96,16.91,16.91,416700.0,13.6091,13.6091,13.569,13.569,416700.0
2014-12-15 13:30:00,16.91,16.94,16.9,16.94,830500.0,13.569,13.5931,13.561,13.5931,830500.0
2014-12-15 13:35:00,16.94,16.96,16.93,16.94,530000.0,13.5931,13.6091,13.585,13.5931,530000.0
2014-12-15 13:40:00,16.94,16.97,16.93,16.95,494900.0,13.5931,13.6171,13.585,13.6011,494900.0
2014-12-15 13:45:00,16.95,16.95,16.91,16.92,666900.0,13.6011,13.6011,13.569,13.577,666900.0
2014-12-15 13:50:00,16.92,16.96,16.91,16.95,732000.0,13.577,13.6091,13.569,13.6011,732000.0
2014-12-15 13:55:00,16.95,16.95,16.92,16.93,399100.0,13.6011,13.6011,13.577,13.585,399100.0
2014-12-15 14:00:00,16.93,16.96,16.92,16.94,641500.0,13.585,13.6091,13.577,13.5931,641500.0
2014-12-15 14:05:00,16.95,16.95,16.91,16.91,998100.0,13.6011,13.6011,13.569,13.569,998100.0
2014-12-15 14:10:00,16.91,16.92,16.86,16.86,843700.0,13.569,13.577,13.5289,13.5289,843700.0
2014-12-15 14:15:00,16.86,16.87,16.84,16.85,709200.0,13.5289,13.5369,13.5128,13.5208,709200.0
2014-12-15 14:20:00,16.85,16.91,16.83,16.91,747000.0,13.5208,13.569,13.5048,13.569,747000.0
2014-12-15 14:25:00,16.91,16.96,16.9,16.96,873000.0,13.569,13.6091,13.561,13.6091,873000.0
2014-12-15 14:30:00,16.96,16.96,16.91,16.94,769600.0,13.6091,13.6091,13.569,13.5931,769600.0
2014-12-15 14:35:00,16.93,16.98,16.91,16.93,903800.0,13.585,13.6251,13.569,13.585,903800.0
2014-12-15 14:40:00,16.93,16.93,16.84,16.85,1238600.0,13.585,13.585,13.5128,13.5208,1238600.0
2014-12-15 14:45:00,16.84,16.87,16.82,16.84,1045900.0,13.5128,13.5369,13.4968,13.5128,1045900.0
2014-12-15 14:50:00,16.83,16.87,16.82,16.86,646400.0,13.5048,13.5369,13.4968,13.5289,646400.0
2014-12-15 14:55:00,16.86,16.89,16.85,16.87,525500.0,13.5289,13.5529,13.5208,13.5369,525500.0
2014-12-15 15:00:00,16.86,16.9,16.85,16.88,865900.0,13.5289,13.561,13.5208,13.5449,865900.0
2014-12-15 15:05:00,16.87,16.92,16.86,16.9,907400.0,13.5369,13.577,13.5289,13.561,907400.0
2014-12-15 15:10:00,16.9,16.93,16.89,16.9,540900.0,13.561,13.585,13.5529,13.561,540900.0
2014-12-15 15:15:00,16.9,16.9,16.87,16.89,1184100.0,13.561,13.561,13.5369,13.5529,1184100.0
2014-12-15 15:20:00,16.89,16.92,16.87,16.91,999200.0,13.5529,13.577,13.5369,13.569,999200.0
2014-12-15 15:25:00,16.91,16.92,16.86,16.86,1070200.0,13.569,13.577,13.5289,13.5289,1070200.0
2014-12-15 15:30:00,16.86,16.87,16.82,16.82,1389500.0,13.5289,13.5369,13.4968,13.4968,1389500.0
2014-12-15 15:35:00,16.82,16.88,16.82,16.87,1206500.0,13.4968,13.5449,13.4968,13.5369,1206500.0
2014-12-15 15:40:00,16.86,16.88,16.85,16.87,839600.0,13.5289,13.5449,13.5208,13.5369,839600.0
2014-12-15 15:45:00,16.87,16.87,16.83,16.86,1460700.0,13.5369,13.5369,13.5048,13.5289,1460700.0
2014-12-15 15:50:00,16.86,16.88,16.85,16.87,1435600.0,13.5289,13.5449,13.5208,13.5369,1435600.0
2014-12-15 15:55:00,16.87,16.9,16.84,16.84,3973500.0,13.5369,13.561,13.5128,13.5128,3973500.0
2014-12-16 09:30:00,16.74,16.75,16.65,16.68,4826900.0,13.4326,13.4406,13.3603,13.3844,4826900.0
2014-12-16 09:35:00,16.68,16.7,16.62,16.63,2758400.0,13.3844,13.4005,13.3363,13.3443,2758400.0
2014-12-16 09:40:00,16.63,16.66,16.59,16.62,3020400.0,13.3443,13.3684,13.3122,13.3363,3020400.0
2014-12-16 09:45:00,16.63,16.66,16.61,16.65,1738800.0,13.3443,13.3684,13.3283,13.3603,1738800.0
2014-12-16 09:50:00,16.66,16.73,16.65,16.73,1794400.0,13.3684,13.4245,13.3603,13.4245,1794400.0
2014-12-16 09:55:00,16.73,16.79,16.71,16.75,1556900.0,13.4245,13.4727,13.4085,13.4406,1556900.0
2014-12-16 10:00:00,16.75,16.82,16.74,16.81,1320600.0,13.4406,13.4968,13.4326,13.4887,1320600.0
2014-12-16 10:05:00,16.8,16.89,16.8,16.87,2100200.0,13.4807,13.5529,13.4807,13.5369,2100200.0
2014-12-16 10:10:00,16.87,16.92,16.83,16.9,1683700.0,13.5369,13.577,13.5048,13.561,1683700.0
2014-12-16 10:15:00,16.9,16.99,16.89,16.96,1731100.0,13.561,13.6332,13.5529,13.6091,1731100.0
2014-12-16 10:20:00,16.96,16.98,16.93,16.98,1125200.0,13.6091,13.6251,13.585,13.6251,1125200.0
2014-12-16 10:25:00,16.97,16.98,16.91,16.96,2408800.0,13.6171,13.6251,13.569,13.6091,2408800.0
2014-12-16 10:30:00,16.96,16.97,16.93,16.95,1474000.0,13.6091,13.6171,13.585,13.6011,1474000.0
2014-12-16 10:35:00,16.94,16.98,16.94,16.96,892400.0,13.5931,13.6251,13.5931,13.6091,892400.0
2014-12-16 10:40:00,16.96,16.97,16.91,16.92,1017000.0,13.6091,13.6171,13.569,13.577,1017000.0
2014-12-16 10:45:00,16.92,16.95,16.91,16.92,1086400.0,13.577,13.6011,13.569,13.577,1086400.0
2014-12-16 10:50:00,16.92,16.97,16.91,16.96,807800.0,13.577,13.6171,13.569,13.6091,807800.0
2014-12-16 10:55:00,16.96,17.04,16.96,17.01,2157100.0,13.6091,13.6733,13.6091,13.6492,2157100.0
2014-12-16 11:00:00,17.02,17.03,16.98,17.0,1011300.0,13.6572,13.6653,13.6251,13.6412,1011300.0
2014-12-16 11:05:00,17.01,17.06,16.99,17.03,1420700.0,13.6492,13.6893,13.6332,13.6653,1420700.0
2014-12-16 11:10:00,17.02,17.06,17.01,17.05,790900.0,13.6572,13.6893,13.6492,13.6813,790900.0
2014-12-16 11:15:00,17.05,17.14,17.05,17.13,1217700.0,13.6813,13.7535,13.6813,13.7455,1217700.0
2014-12-16 11:20:00,17.13,17.14,17.1,17.13,1575500.0,13.7455,13.7535,13.7214,13.7455,1575500.0
2014-12-16 11:25:00,17.13,17.18,17.11,17.14,1952600.0,13.7455,13.7856,13.7295,13.7535,1952600.0
2014-12-16 11:30:00,17.15,17.19,17.13,17.16,1185100.0,13.7616,13.7937,13.7455,13.7696,1185100.0
2014-12-16 11:35:00,17.16,17.18,17.12,17.13,923300.0,13.7696,13.7856,13.7375,13.7455,923300.0
2014-12-16 11:40:00,17.13,17.14,17.11,17.13,741400.0,13.7455,13.7535,13.7295,13.7455,741400.0
2014-12-16 11:45:00,17.13,17.14,17.09,17.1,1088200.0,13.7455,13.7535,13.7134,13.7214,1088200.0
2014-12-16 11:50:00,17.1,17.11,17.07,17.07,679200.0,13.7214,13.7295,13.6974,13.6974,679200.0
2014-12-16 11:55:00,17.07,17.09,17.04,17.07,889100.0,13.6974,13.7134,13.6733,13.6974,889100.0
2014-12-16 12:00:00,17.07,17.09,17.05,17.07,876400.0,13.6974,13.7134,13.6813,13.6974,876400.0
2014-12-16 12:05:00,17.07,17.07,17.04,17.06,672100.0,13.6974,13.6974,13.6733,13.6893,672100.0
2014-12-16 12:10:00,17.06,17.08,17.04,17.05,663600.0,13.6893,13.7054,13.6733,13.6813,663600.0
2014-12-16 12:15:00,17.06,17.09,17.05,17.07,386200.0,13.6893,13.7134,13.6813,13.6974,386200.0
2014-12-16 12:20:00,17.07,17.08,17.05,17.07,363400.0,13.6974,13.7054,13.6813,13.6974,363400.0
2014-12-16 12:25:00,17.07,17.09,17.06,17.09,450500.0,13.6974,13.7134,13.6893,13.7134,450500.0
2014-12-16 12:30:00,17.09,17.11,17.08,17.1,302100.0,13.7134,13.7295,13.7054,13.7214,302100.0
2014-12-16 12:35:00,17.1,17.13,17.09,17.12,811300.0,13.7214,13.7455,13.7134,13.7375,811300.0
2014-12-16 12:40:00,17.13,17.14,17.07,17.08,497200.0,13.7455,13.7535,13.6974,13.7054,497200.0
2014-12-16 12:45:00,17.08,17.08,17.05,17.06,573400.0,13.7054,13.7054,13.6813,13.6893,573400.0
2014-12-16 12:50:00,17.06,17.09,17.02,17.04,818900.0,13.6893,13.7134,13.6572,13.6733,818900.0
2014-12-16 12:55:00,17.04,17.05,17.0,17.0,453800.0,13.6733,13.6813,13.6412,13.6412,453800.0
2014-12-16 13:00:00,17.01,17.03,16.98,17.01,1099600.0,13.6492,13.6653,13.6251,13.6492,1099600.0
2014-12-16 13:05:00,17.01,17.02,16.97,16.98,830600.0,13.6492,13.6572,13.6171,13.6251,830600.0
2014-12-16 13:10:00,16.98,16.98,16.92,16.96,1624800.0,13.6251,13.6251,13.577,13.6091,1624800.0
2014-12-16 13:15:00,16.96,17.0,16.94,16.97,1096300.0,13.6091,13.6412,13.5931,13.6171,1096300.0
2014-12-16 13:20:00,16.96,16.99,16.95,16.96,737000.0,13.6091,13.6332,13.6011,13.6091,737000.0
2014-12-16 13:25:00,16.96,17.0,16.95,17.0,535200.0,13.6091,13.6412,13.6011,13.6412,535200.0
2014-12-16 13:30:00,16.99,17.02,16.97,17.0,1151200.0,13.6332,13.6572,13.6171,13.6412,1151200.0
2014-12-16 13:35:00,17.01,17.04,16.99,17.01,559400.0,13.6492,13.6733,13.6332,13.6492,559400.0
2014-12-16 13:40:00,17.01,17.06,17.0,17.04,657800.0,13.6492,13.6893,13.6412,13.6733,657800.0
2014-12-16 13:45:00,17.04,17.04,16.98,17.0,656700.0,13.6733,13.6733,13.6251,13.6412,656700.0
2014-12-16 13:50:00,17.01,17.04,17.0,17.01,485600.0,13.6492,13.6733,13.6412,13.6492,485600.0
2014-12-16 13:55:00,17.01,17.02,16.99,16.99,357600.0,13.6492,13.6572,13.6332,13.6332,357600.0
2014-12-16 14:00:00,16.99,17.01,16.97,16.98,677000.0,13.6332,13.6492,13.6171,13.6251,677000.0
2014-12-16 14:05:00,16.98,17.04,16.97,17.03,756500.0,13.6251,13.6733,13.6171,13.6653,756500.0
2014-12-16 14:10:00,17.03,17.03,17.0,17.02,529500.0,13.6653,13.6653,13.6412,13.6572,529500.0
2014-12-16 14:15:00,17.02,17.02,16.99,17.01,425200.0,13.6572,13.6572,13.6332,13.6492,425200.0
2014-12-16 14:20:00,17.01,17.04,17.0,17.02,568300.0,13.6492,13.6733,13.6412,13.6572,568300.0
2014-12-16 14:25:00,17.02,17.04,17.0,17.01,429700.0,13.6572,13.6733,13.6412,13.6492,429700.0
2014-12-16 14:30:00,17.01,17.04,17.01,17.01,325200.0,13.6492,13.6733,13.6492,13.6492,325200.0
2014-12-16 14:35:00,17.02,17.02,17.0,17.01,401500.0,13.6572,13.6572,13.6412,13.6492,401500.0
2014-12-16 14:40:00,17.02,17.04,17.0,17.02,352400.0,13.6572,13.6733,13.6412,13.6572,352400.0
2014-12-16 14:45:00,17.01,17.02,16.99,17.0,303300.0,13.6492,13.6572,13.6332,13.6412,303300.0
2014-12-16 14:50:00,17.0,17.0,16.96,16.98,665300.0,13.6412,13.6412,13.6091,13.6251,665300.0
2014-12-16 14:55:00,16.98,16.99,16.96,16.97,367200.0,13.6251,13.6332,13.6091,13.6171,367200.0
2014-12-16 15:00:00,16.98,16.98,16.95,16.96,927200.0,13.6251,13.6251,13.6011,13.6091,927200.0
2014-12-16 15:05:00,16.96,16.98,16.9,16.94,961100.0,13.6091,13.6251,13.561,13.5931,961100.0
2014-12-16 15:10:00,16.94,16.95,16.9,16.91,798200.0,13.5931,13.6011,13.561,13.569,798200.0
2014-12-16 15:15:00,16.91,16.93,16.9,16.93,591500.0,13.569,13.585,13.561,13.585,591500.0
2014-12-16 15:20:00,16.93,16.95,16.9,16.91,744300.0,13.585,13.6011,13.561,13.569,744300.0
2014-12-16 15:25:00,16.91,16.91,16.86,16.91,1230900.0,13.569,13.569,13.5289,13.569,1230900.0
2014-12-16 15:30:00,16.9,16.94,16.89,16.91,1194600.0,13.561,13.5931,13.5529,13.569,1194600.0
2014-12-16 15:35:00,16.91,16.92,16.86,16.87,1181200.0,13.569,13.577,13.5289,13.5369,1181200.0
2014-12-16 15:40:00,16.88,16.88,16.79,16.82,2558400.0,13.5449,13.5449,13.4727,13.4968,2558400.0
2014-12-16 15:45:00,16.82,16.86,16.8,16.83,1815400.0,13.4968,13.5289,13.4807,13.5048,1815400.0
2014-12-16 15:50:00,16.83,16.84,16.78,16.82,2455200.0,13.5048,13.5128,13.4647,13.4968,2455200.0
2014-12-16 15:55:00,16.82,16.82,16.72,16.73,4638100.0,13.4968,13.4968,13.4165,13.4245,4638100.0
2014-12-17 09:30:00,16.88,16.93,16.82,16.93,2102200.0,13.5449,13.585,13.4968,13.585,2102200.0
2014-12-17 09:35:00,16.93,16.97,16.92,16.95,1407900.0,13.585,13.6171,13.577,13.6011,1407900.0
2014-12-17 09:40:00,16.95,16.99,16.92,16.96,1293800.0,13.6011,13.6332,13.577,13.6091,1293800.0
2014-12-17 09:45:00,16.95,16.97,16.9,16.9,885200.0,13.6011,13.6171,13.561,13.561,885200.0
2014-12-17 09:50:00,16.9,16.94,16.89,16.91,956700.0,13.561,13.5931,13.5529,13.569,956700.0
2014-12-17 09:55:00,16.92,16.93,16.9,16.92,658000.0,13.577,13.585,13.561,13.577,658000.0
2014-12-17 10:00:00,16.93,16.93,16.88,16.89,795400.0,13.585,13.585,13.5449,13.5529,795400.0
2014-12-17 10:05:00,16.89,16.9,16.85,16.85,544300.0,13.5529,13.561,13.5208,13.5208,544300.0
2014-12-17 10:10:00,16.86,16.9,16.85,16.9,698300.0,13.5289,13.561,13.5208,13.561,698300.0
2014-12-17 10:15:00,16.89,16.9,16.85,16.89,525500.0,13.5529,13.561,13.5208,13.5529,525500.0
2014-12-17 10:20:00,16.88,16.89,16.86,16.88,682600.0,13.5449,13.5529,13.5289,13.5449,682600.0
2014-12-17 10:25:00,16.89,16.93,16.87,16.92,1259500.0,13.5529,13.585,13.5369,13.577,1259500.0
2014-12-17 10:30:00,16.93,16.93,16.9,16.92,1255800.0,13.585,13.585,13.561,13.577,1255800.0
2014-12-17 10:35:00,16.92,16.99,16.91,16.98,1493500.0,13.577,13.6332,13.569,13.6251,1493500.0
2014-12-17 10:40:00,16.97,16.98,16.93,16.95,620200.0,13.6171,13.6251,13.585,13.6011,620200.0
2014-12-17 10:45:00,16.95,16.98,16.94,16.96,756900.0,13.6011,13.6251,13.5931,13.6091,756900.0
2014-12-17 10:50:00,16.95,16.97,16.95,16.96,469400.0,13.6011,13.6171,13.6011,13.6091,469400.0
2014-12-17 10:55:00,16.96,16.97,16.95,16.96,412600.0,13.6091,13.6171,13.6011,13.6091,412600.0
2014-12-17 11:00:00,16.96,17.0,16.95,16.98,1145600.0,13.6091,13.6412,13.6011,13.6251,1145600.0
2014-12-17 11:05:00,16.98,17.0,16.96,16.98,545900.0,13.6251,13.6412,13.6091,13.6251,545900.0
2014-12-17 11:10:00,16.98,16.99,16.98,16.98,276000.0,13.6251,13.6332,13.6251,13.6251,276000.0
2014-12-17 11:15:00,16.98,16.99,16.96,16.99,463100.0,13.6251,13.6332,13.6091,13.6332,463100.0
2014-12-17 11:20:00,16.98,17.01,16.98,17.01,869400.0,13.6251,13.6492,13.6251,13.6492,869400.0
2014-12-17 11:25:00,17.01,17.04,17.0,17.0,1132400.0,13.6492,13.6733,13.6412,13.6412,1132400.0
2014-12-17 11:30:00,17.0,17.02,17.0,17.01,367900.0,13.6412,13.6572,13.6412,13.6492,367900.0
2014-12-17 11:35:00,17.0,17.05,17.0,17.04,761600.0,13.6412,13.6813,13.6412,13.6733,761600.0
2014-12-17 11:40:00,17.04,17.06,17.03,17.03,1038700.0,13.6733,13.6893,13.6653,13.6653,1038700.0
2014-12-17 11:45:00,17.04,17.05,17.03,17.04,912000.0,13.6733,13.6813,13.6653,13.6733,912000.0
2014-12-17 11:50:00,17.04,17.06,17.03,17.06,554200.0,13.6733,13.6893,13.6653,13.6893,554200.0
2014-12-17 11:55:00,17.05,17.1,17.05,17.08,691300.0,13.6813,13.7214,13.6813,13.7054,691300.0
2014-12-17 12:00:00,17.09,17.16,17.07,17.15,2923900.0,13.7134,13.7696,13.6974,13.7616,2923900.0
2014-12-17 12:05:00,17.15,17.16,17.13,17.16,1331400.0,13.7616,13.7696,13.7455,13.7696,1331400.0
2014-12-17 12:10:00,17.15,17.16,17.11,17.11,644800.0,13.7616,13.7696,13.7295,13.7295,644800.0
2014-12-17 12:15:00,17.11,17.12,17.1,17.11,805000.0,13.7295,13.7375,13.7214,13.7295,805000.0
2014-12-17 12:20:00,17.12,17.12,17.07,17.08,697100.0,13.7375,13.7375,13.6974,13.7054,697100.0
2014-12-17 12:25:00,17.09,17.09,17.06,17.07,935200.0,13.7134,13.7134,13.6893,13.6974,935200.0
2014-12-17 12:30:00,17.06,17.11,17.06,17.08,579900.0,13.6893,13.7295,13.6893,13.7054,579900.0
2014-12-17 12:35:00,17.09,17.09,17.05,17.05,538600.0,13.7134,13.7134,13.6813,13.6813,538600.0
2014-12-17 12:40:00,17.05,17.07,17.04,17.05,625400.0,13.6813,13.6974,13.6733,13.6813,625400.0
2014-12-17 12:45:00,17.05,17.07,17.04,17.07,321200.0,13.6813,13.6974,13.6733,13.6974,321200.0
2014-12-17 12:50:00,17.07,17.1,17.06,17.07,356500.0,13.6974,13.7214,13.6893,13.6974,356500.0
2014-12-17 12:55:00,17.07,17.08,17.06,17.08,232800.0,13.6974,13.7054,13.6893,13.7054,232800.0
2014-12-17 13:00:00,17.07,17.09,17.06,17.09,545800.0,13.6974,13.7134,13.6893,13.7134,545800.0
2014-12-17 13:05:00,17.09,17.09,17.07,17.08,256700.0,13.7134,13.7134,13.6974,13.7054,256700.0
2014-12-17 13:10:00,17.08,17.09,17.06,17.07,273600.0,13.7054,13.7134,13.6893,13.6974,273600.0
2014-12-17 13:15:00,17.07,17.08,17.07,17.07,253900.0,13.6974,13.7054,13.6974,13.6974,253900.0
2014-12-17 13:20:00,17.08,17.09,17.04,17.04,493400.0,13.7054,13.7134,13.6733,13.6733,493400.0
2014-12-17 13:25:00,17.05,17.05,17.03,17.05,277300.0,13.6813,13.6813,13.6653,13.6813,277300.0
2014-12-17 13:30:00,17.05,17.07,17.04,17.07,363600.0,13.6813,13.6974,13.6733,13.6974,363600.0
2014-12-17 13:35:00,17.07,17.08,17.05,17.06,760500.0,13.6974,13.7054,13.6813,13.6893,760500.0
2014-12-17 13:40:00,17.06,17.07,17.05,17.05,350700.0,13.6893,13.6974,13.6813,13.6813,350700.0
2014-12-17 13:45:00,17.05,17.06,17.02,17.04,809400.0,13.6813,13.6893,13.6572,13.6733,809400.0
2014-12-17 13:50:00,17.04,17.06,17.02,17.05,509900.0,13.6733,13.6893,13.6572,13.6813,509900.0
2014-12-17 13:55:00,17.05,17.09,17.04,17.09,596900.0,13.6813,13.7134,13.6733,13.7134,596900.0
2014-12-17 14:00:00,17.09,17.18,17.07,17.13,3354800.0,13.7134,13.7856,13.6974,13.7455,3354800.0
2014-12-17 14:05:00,17.14,17.15,17.08,17.12,1295200.0,13.7535,13.7616,13.7054,13.7375,1295200.0
2014-12-17 14:10:00,17.11,17.17,17.09,17.13,1382300.0,13.7295,13.7776,13.7134,13.7455,1382300.0
2014-12-17 14:15:00,17.13,17.14,17.08,17.09,1008600.0,13.7455,13.7535,13.7054,13.7134,1008600.0
2014-12-17 14:20:00,17.08,17.09,17.05,17.08,1196000.0,13.7054,13.7134,13.6813,13.7054,1196000.0
2014-12-17 14:25:00,17.07,17.09,17.05,17.05,804900.0,13.6974,13.7134,13.6813,13.6813,804900.0
2014-12-17 14:30:00,17.06,17.08,17.0,17.05,1152500.0,13.6893,13.7054,13.6412,13.6813,1152500.0
2014-12-17 14:35:00,17.05,17.09,17.04,17.09,665500.0,13.6813,13.7134,13.6733,13.7134,665500.0
2014-12-17 14:40:00,17.08,17.08,16.99,17.01,1434500.0,13.7054,13.7054,13.6332,13.6492,1434500.0
2014-12-17 14:45:00,17.01,17.02,16.98,16.99,1281400.0,13.6492,13.6572,13.6251,13.6332,1281400.0
2014-12-17 14:50:00,16.99,17.05,16.98,17.04,2064900.0,13.6332,13.6813,13.6251,13.6733,2064900.0
2014-12-17 14:55:00,17.05,17.05,17.02,17.04,1143800.0,13.6813,13.6813,13.6572,13.6733,1143800.0
2014-12-17 15:00:00,17.04,17.05,16.98,16.99,2579800.0,13.6733,13.6813,13.6251,13.6332,2579800.0
2014-12-17 15:05:00,16.98,17.01,16.98,17.01,824300.0,13.6251,13.6492,13.6251,13.6492,824300.0
2014-12-17 15:10:00,17.01,17.08,17.0,17.08,1235600.0,13.6492,13.7054,13.6412,13.7054,1235600.0
2014-12-17 15:15:00,17.07,17.1,17.06,17.1,761700.0,13.6974,13.7214,13.6893,13.7214,761700.0
2014-12-17 15:20:00,17.1,17.12,17.09,17.11,1081400.0,13.7214,13.7375,13.7134,13.7295,1081400.0
2014-12-17 15:25:00,17.12,17.18,17.11,17.18,1247500.0,13.7375,13.7856,13.7295,13.7856,1247500.0
2014-12-17 15:30:00,17.18,17.19,17.14,17.16,1638700.0,13.7856,13.7937,13.7535,13.7696,1638700.0
2014-12-17 15:35:00,17.16,17.16,17.12,17.16,1256200.0,13.7696,13.7696,13.7375,13.7696,1256200.0
2014-12-17 15:40:00,17.16,17.24,17.15,17.23,3595900.0,13.7696,13.8338,13.7616,13.8258,3595900.0
2014-12-17 15:45:00,17.24,17.26,17.21,17.25,2687300.0,13.8338,13.8498,13.8097,13.8418,2687300.0
2014-12-17 15:50:00,17.25,17.25,17.19,17.2,2764600.0,13.8418,13.8418,13.7937,13.8017,2764600.0
2014-12-17 15:55:00,17.2,17.27,17.19,17.25,4588000.0,13.8017,13.8579,13.7937,13.8418,4588000.0
2014-12-18 09:30:00,17.47,17.48,17.41,17.43,3701200.0,14.0183,14.0264,13.9702,13.9862,3701200.0
2014-12-18 09:35:00,17.42,17.45,17.39,17.45,1994100.0,13.9782,14.0023,13.9541,14.0023,1994100.0
2014-12-18 09:40:00,17.45,17.47,17.4,17.46,2020000.0,14.0023,14.0183,13.9622,14.0103,2020000.0
2014-12-18 09:45:00,17.46,17.47,17.44,17.45,1395500.0,14.0103,14.0183,13.9943,14.0023,1395500.0
2014-12-18 09:50:00,17.45,17.46,17.42,17.43,1641800.0,14.0023,14.0103,13.9782,13.9862,1641800.0
2014-12-18 09:55:00,17.42,17.47,17.42,17.46,1745800.0,13.9782,14.0183,13.9782,14.0103,1745800.0
2014-12-18 10:00:00,17.46,17.47,17.43,17.45,1177600.0,14.0103,14.0183,13.9862,14.0023,1177600.0
2014-12-18 10:05:00,17.45,17.46,17.42,17.43,1530000.0,14.0023,14.0103,13.9782,13.9862,1530000.0
2014-12-18 10:10:00,17.43,17.44,17.42,17.43,1023200.0,13.9862,13.9943,13.9782,13.9862,1023200.0
2014-12-18 10:15:00,17.43,17.44,17.41,17.41,760200.0,13.9862,13.9943,13.9702,13.9702,760200.0
2014-12-18 10:20:00,17.42,17.43,17.41,17.42,754900.0,13.9782,13.9862,13.9702,13.9782,754900.0
2014-12-18 10:25:00,17.43,17.44,17.41,17.41,651000.0,13.9862,13.9943,13.9702,13.9702,651000.0
2014-12-18 10:30:00,17.42,17.42,17.39,17.4,864200.0,13.9782,13.9782,13.9541,13.9622,864200.0
2014-12-18 10:35:00,17.41,17.42,17.38,17.38,902400.0,13.9702,13.9782,13.9461,13.9461,902400.0
2014-12-18 10:40:00,17.39,17.42,17.38,17.41,959700.0,13.9541,13.9782,13.9461,13.9702,959700.0
2014-12-18 10:45:00,17.41,17.42,17.39,17.41,705900.0,13.9702,13.9782,13.9541,13.9702,705900.0
2014-12-18 10:50:00,17.41,17.42,17.4,17.41,545400.0,13.9702,13.9782,13.9622,13.9702,545400.0
2014-12-18 10:55:00,17.41,17.42,17.38,17.39,667600.0,13.9702,13.9782,13.9461,13.9541,667600.0
2014-12-18 11:00:00,17.39,17.39,17.36,17.37,847800.0,13.9541,13.9541,13.9301,13.9381,847800.0
2014-12-18 11:05:00,17.38,17.39,17.34,17.36,946500.0,13.9461,13.9541,13.914,13.9301,946500.0
2014-12-18 11:10:00,17.36,17.38,17.35,17.36,516000.0,13.9301,13.9461,13.922,13.9301,516000.0
2014-12-18 11:15:00,17.36,17.39,17.35,17.39,889200.0,13.9301,13.9541,13.922,13.9541,889200.0
2014-12-18 11:20:00,17.38,17.4,17.38,17.39,782700.0,13.9461,13.9622,13.9461,13.9541,782700.0
2014-12-18 11:25:00,17.39,17.41,17.37,17.38,493400.0,13.9541,13.9702,13.9381,13.9461,493400.0
2014-12-18 11:30:00,17.38,17.39,17.36,17.37,440200.0,13.9461,13.9541,13.9301,13.9381,440200.0
2014-12-18 11:35:00,17.38,17.39,17.36,17.38,339200.0,13.9461,13.9541,13.9301,13.9461,339200.0
2014-12-18 11:40:00,17.38,17.39,17.37,17.39,379300.0,13.9461,13.9541,13.9381,13.9541,379300.0
2014-12-18 11:45:00,17.38,17.39,17.37,17.39,322300.0,13.9461,13.9541,13.9381,13.9541,322300.0
2014-12-18 11:50:00,17.39,17.41,17.38,17.41,814500.0,13.9541,13.9702,13.9461,13.9702,814500.0
2014-12-18 11:55:00,17.41,17.41,17.39,17.41,421500.0,13.9702,13.9702,13.9541,13.9702,421500.0
2014-12-18 12:00:00,17.4,17.42,17.4,17.41,776800.0,13.9622,13.9782,13.9622,13.9702,776800.0
2014-12-18 12:05:00,17.41,17.43,17.4,17.41,1082500.0,13.9702,13.9862,13.9622,13.9702,1082500.0
2014-12-18 12:10:00,17.41,17.43,17.4,17.4,753700.0,13.9702,13.9862,13.9622,13.9622,753700.0
2014-12-18 12:15:00,17.41,17.43,17.4,17.41,361700.0,13.9702,13.9862,13.9622,13.9702,361700.0
2014-12-18 12:20:00,17.41,17.42,17.39,17.39,414300.0,13.9702,13.9782,13.9541,13.9541,414300.0
2014-12-18 12:25:00,17.39,17.41,17.39,17.39,536600.0,13.9541,13.9702,13.9541,13.9541,536600.0
2014-12-18 12:30:00,17.39,17.41,17.39,17.41,502600.0,13.9541,13.9702,13.9541,13.9702,502600.0
2014-12-18 12:35:00,17.41,17.41,17.4,17.41,200300.0,13.9702,13.9702,13.9622,13.9702,200300.0
2014-12-18 12:40:00,17.41,17.42,17.4,17.42,365100.0,13.9702,13.9782,13.9622,13.9782,365100.0
2014-12-18 12:45:00,17.41,17.42,17.41,17.42,319200.0,13.9702,13.9782,13.9702,13.9782,319200.0
2014-12-18 12:50:00,17.42,17.43,17.41,17.41,519800.0,13.9782,13.9862,13.9702,13.9702,519800.0
2014-12-18 12:55:00,17.41,17.43,17.41,17.43,361300.0,13.9702,13.9862,13.9702,13.9862,361300.0
2014-12-18 13:00:00,17.43,17.43,17.41,17.42,537400.0,13.9862,13.9862,13.9702,13.9782,537400.0
2014-12-18 13:05:00,17.42,17.43,17.41,17.43,466200.0,13.9782,13.9862,13.9702,13.9862,466200.0
2014-12-18 13:10:00,17.43,17.43,17.42,17.42,317300.0,13.9862,13.9862,13.9782,13.9782,317300.0
2014-12-18 13:15:00,17.43,17.43,17.42,17.42,274400.0,13.9862,13.9862,13.9782,13.9782,274400.0
2014-12-18 13:20:00,17.43,17.44,17.42,17.43,811200.0,13.9862,13.9943,13.9782,13.9862,811200.0
2014-12-18 13:25:00,17.44,17.45,17.43,17.44,793400.0,13.9943,14.0023,13.9862,13.9943,793400.0
2014-12-18 13:30:00,17.44,17.44,17.42,17.43,511100.0,13.9943,13.9943,13.9782,13.9862,511100.0
2014-12-18 13:35:00,17.43,17.43,17.41,17.41,577200.0,13.9862,13.9862,13.9702,13.9702,577200.0
2014-12-18 13:40:00,17.41,17.43,17.41,17.43,762800.0,13.9702,13.9862,13.9702,13.9862,762800.0
2014-12-18 13:45:00,17.42,17.45,17.42,17.45,594000.0,13.9782,14.0023,13.9782,14.0023,594000.0
2014-12-18 13:50:00,17.44,17.45,17.44,17.45,166200.0,13.9943,14.0023,13.9943,14.0023,166200.0
2014-12-18 13:55:00,17.45,17.45,17.43,17.44,396700.0,14.0023,14.0023,13.9862,13.9943,396700.0
2014-12-18 14:00:00,17.44,17.45,17.43,17.44,805100.0,13.9943,14.0023,13.9862,13.9943,805100.0
2014-12-18 14:05:00,17.44,17.45,17.42,17.42,659600.0,13.9943,14.0023,13.9782,13.9782,659600.0
2014-12-18 14:10:00,17.43,17.44,17.42,17.44,678900.0,13.9862,13.9943,13.9782,13.9943,678900.0
2014-12-18 14:15:00,17.44,17.45,17.43,17.43,410200.0,13.9943,14.0023,13.9862,13.9862,410200.0
2014-12-18 14:20:00,17.44,17.44,17.42,17.43,682900.0,13.9943,13.9943,13.9782,13.9862,682900.0
2014-12-18 14:25:00,17.43,17.43,17.41,17.41,586700.0,13.9862,13.9862,13.9702,13.9702,586700.0
2014-12-18 14:30:00,17.41,17.42,17.39,17.4,1490900.0,13.9702,13.9782,13.9541,13.9622,1490900.0
2014-12-18 14:35:00,17.4,17.43,17.39,17.43,794000.0,13.9622,13.9862,13.9541,13.9862,794000.0
2014-12-18 14:40:00,17.42,17.43,17.4,17.41,470900.0,13.9782,13.9862,13.9622,13.9702,470900.0
2014-12-18 14:45:00,17.41,17.43,17.39,17.4,532600.0,13.9702,13.9862,13.9541,13.9622,532600.0
2014-12-18 14:50:00,17.41,17.41,17.4,17.41,777100.0,13.9702,13.9702,13.9622,13.9702,777100.0
2014-12-18 14:55:00,17.41,17.42,17.4,17.4,917200.0,13.9702,13.9782,13.9622,13.9622,917200.0
2014-12-18 15:00:00,17.4,17.42,17.4,17.41,1151200.0,13.9622,13.9782,13.9622,13.9702,1151200.0
2014-12-18 15:05:00,17.41,17.43,17.4,17.41,967000.0,13.9702,13.9862,13.9622,13.9702,967000.0
2014-12-18 15:10:00,17.41,17.44,17.41,17.44,1283700.0,13.9702,13.9943,13.9702,13.9943,1283700.0
2014-12-18 15:15:00,17.44,17.45,17.43,17.43,1031000.0,13.9943,14.0023,13.9862,13.9862,1031000.0
2014-12-18 15:20:00,17.44,17.44,17.43,17.44,294900.0,13.9943,13.9943,13.9862,13.9943,294900.0
2014-12-18 15:25:00,17.44,17.45,17.43,17.45,1323900.0,13.9943,14.0023,13.9862,14.0023,1323900.0
2014-12-18 15:30:00,17.44,17.45,17.44,17.45,1420800.0,13.9943,14.0023,13.9943,14.0023,1420800.0
2014-12-18 15:35:00,17.45,17.48,17.44,17.48,2492300.0,14.0023,14.0264,13.9943,14.0264,2492300.0
2014-12-18 15:40:00,17.48,17.49,17.47,17.47,1368200.0,14.0264,14.0344,14.0183,14.0183,1368200.0
2014-12-18 15:45:00,17.48,17.48,17.45,17.47,2173200.0,14.0264,14.0264,14.0023,14.0183,2173200.0
2014-12-18 15:50:00,17.47,17.49,17.47,17.49,1694700.0,14.0183,14.0344,14.0183,14.0344,1694700.0
2014-12-18 15:55:00,17.48,17.52,17.48,17.51,5477400.0,14.0264,14.0585,14.0264,14.0504,5477400.0
2014-12-19 09:30:00,17.49,17.59,17.49,17.53,15156300.0,14.0344,14.1146,14.0344,14.0665,15156300.0
2014-12-19 09:35:00,17.53,17.6,17.52,17.59,1915800.0,14.0665,14.1227,14.0585,14.1146,1915800.0
2014-12-19 09:40:00,17.58,17.6,17.57,17.59,1233800.0,14.1066,14.1227,14.0986,14.1146,1233800.0
2014-12-19 09:45:00,17.58,17.62,17.57,17.6,1698800.0,14.1066,14.1387,14.0986,14.1227,1698800.0
2014-12-19 09:50:00,17.6,17.61,17.58,17.59,883700.0,14.1227,14.1307,14.1066,14.1146,883700.0
2014-12-19 09:55:00,17.6,17.65,17.57,17.65,1878300.0,14.1227,14.1628,14.0986,14.1628,1878300.0
2014-12-19 10:00:00,17.65,17.68,17.62,17.66,1789300.0,14.1628,14.1868,14.1387,14.1708,1789300.0
2014-12-19 10:05:00,17.66,17.69,17.66,17.68,1937700.0,14.1708,14.1949,14.1708,14.1868,1937700.0
2014-12-19 10:10:00,17.68,17.7,17.66,17.69,969900.0,14.1868,14.2029,14.1708,14.1949,969900.0
2014-12-19 10:15:00,17.69,17.69,17.65,17.65,969900.0,14.1949,14.1949,14.1628,14.1628,969900.0
2014-12-19 10:20:00,17.65,17.66,17.6,17.63,1595000.0,14.1628,14.1708,14.1227,14.1467,1595000.0
2014-12-19 10:25:00,17.64,17.65,17.61,17.64,899500.0,14.1547,14.1628,14.1307,14.1547,899500.0
2014-12-19 10:30:00,17.63,17.64,17.6,17.61,786800.0,14.1467,14.1547,14.1227,14.1307,786800.0
2014-12-19 10:35:00,17.62,17.64,17.61,17.62,1036000.0,14.1387,14.1547,14.1307,14.1387,1036000.0
2014-12-19 10:40:00,17.63,17.66,17.62,17.66,804800.0,14.1467,14.1708,14.1387,14.1708,804800.0
2014-12-19 10:45:00,17.66,17.66,17.62,17.62,570000.0,14.1708,14.1708,14.1387,14.1387,570000.0
2014-12-19 10:50:00,17.62,17.63,17.6,17.62,578100.0,14.1387,14.1467,14.1227,14.1387,578100.0
2014-12-19 10:55:00,17.63,17.63,17.61,17.63,498300.0,14.1467,14.1467,14.1307,14.1467,498300.0
2014-12-19 11:00:00,17.63,17.63,17.6,17.62,1023900.0,14.1467,14.1467,14.1227,14.1387,1023900.0
2014-12-19 11:05:00,17.62,17.62,17.6,17.61,650900.0,14.1387,14.1387,14.1227,14.1307,650900.0
2014-12-19 11:10:00,17.6,17.62,17.59,17.62,1338500.0,14.1227,14.1387,14.1146,14.1387,1338500.0
2014-12-19 11:15:00,17.62,17.63,17.6,17.61,832900.0,14.1387,14.1467,14.1227,14.1307,832900.0
2014-12-19 11:20:00,17.61,17.62,17.6,17.62,428500.0,14.1307,14.1387,14.1227,14.1387,428500.0
2014-12-19 11:25:00,17.62,17.63,17.61,17.63,489600.0,14.1387,14.1467,14.1307,14.1467,489600.0
2014-12-19 11:30:00,17.62,17.63,17.61,17.62,585100.0,14.1387,14.1467,14.1307,14.1387,585100.0
2014-12-19 11:35:00,17.62,17.62,17.6,17.61,341100.0,14.1387,14.1387,14.1227,14.1307,341100.0
2014-12-19 11:40:00,17.61,17.62,17.6,17.61,365900.0,14.1307,14.1387,14.1227,14.1307,365900.0
2014-12-19 11:45:00,17.62,17.62,17.58,17.58,981000.0,14.1387,14.1387,14.1066,14.1066,981000.0
2014-12-19 11:50:00,17.58,17.6,17.57,17.6,614700.0,14.1066,14.1227,14.0986,14.1227,614700.0
2014-12-19 11:55:00,17.59,17.6,17.59,17.59,225500.0,14.1146,14.1227,14.1146,14.1146,225500.0
2014-12-19 12:00:00,17.59,17.6,17.56,17.56,737800.0,14.1146,14.1227,14.0906,14.0906,737800.0
2014-12-19 12:05:00,17.56,17.58,17.54,17.58,950400.0,14.0906,14.1066,14.0745,14.1066,950400.0
2014-12-19 12:10:00,17.58,17.59,17.57,17.57,402700.0,14.1066,14.1146,14.0986,14.0986,402700.0
2014-12-19 12:15:00,17.57,17.59,17.56,17.56,417600.0,14.0986,14.1146,14.0906,14.0906,417600.0
2014-12-19 12:20:00,17.57,17.57,17.54,17.55,502200.0,14.0986,14.0986,14.0745,14.0825,502200.0
2014-12-19 12:25:00,17.55,17.57,17.54,17.57,903100.0,14.0825,14.0986,14.0745,14.0986,903100.0
2014-12-19 12:30:00,17.57,17.57,17.54,17.55,454700.0,14.0986,14.0986,14.0745,14.0825,454700.0
2014-12-19 12:35:00,17.55,17.57,17.55,17.57,230600.0,14.0825,14.0986,14.0825,14.0986,230600.0
2014-12-19 12:40:00,17.57,17.59,17.56,17.59,392700.0,14.0986,14.1146,14.0906,14.1146,392700.0
2014-12-19 12:45:00,17.59,17.59,17.57,17.59,251000.0,14.1146,14.1146,14.0986,14.1146,251000.0
2014-12-19 12:50:00,17.58,17.6,17.58,17.59,361500.0,14.1066,14.1227,14.1066,14.1146,361500.0
2014-12-19 12:55:00,17.6,17.6,17.57,17.57,400300.0,14.1227,14.1227,14.0986,14.0986,400300.0
2014-12-19 13:00:00,17.57,17.59,17.57,17.59,206900.0,14.0986,14.1146,14.0986,14.1146,206900.0
2014-12-19 13:05:00,17.59,17.6,17.58,17.6,491700.0,14.1146,14.1227,14.1066,14.1227,491700.0
2014-12-19 13:10:00,17.6,17.6,17.59,17.6,337100.0,14.1227,14.1227,14.1146,14.1227,337100.0
2014-12-19 13:15:00,17.6,17.6,17.59,17.6,161000.0,14.1227,14.1227,14.1146,14.1227,161000.0
2014-12-19 13:20:00,17.6,17.6,17.59,17.6,291700.0,14.1227,14.1227,14.1146,14.1227,291700.0
2014-12-19 13:25:00,17.6,17.6,17.58,17.59,595500.0,14.1227,14.1227,14.1066,14.1146,595500.0
2014-12-19 13:30:00,17.6,17.6,17.59,17.6,793000.0,14.1227,14.1227,14.1146,14.1227,793000.0
2014-12-19 13:35:00,17.6,17.62,17.59,17.62,842800.0,14.1227,14.1387,14.1146,14.1387,842800.0
2014-12-19 13:40:00,17.62,17.64,17.61,17.64,640900.0,14.1387,14.1547,14.1307,14.1547,640900.0
2014-12-19 13:45:00,17.64,17.64,17.63,17.64,209700.0,14.1547,14.1547,14.1467,14.1547,209700.0
2014-12-19 13:50:00,17.64,17.64,17.63,17.64,475300.0,14.1547,14.1547,14.1467,14.1547,475300.0
2014-12-19 13:55:00,17.63,17.65,17.63,17.64,1397900.0,14.1467,14.1628,14.1467,14.1547,1397900.0
2014-12-19 14:00:00,17.64,17.66,17.64,17.65,622100.0,14.1547,14.1708,14.1547,14.1628,622100.0
2014-12-19 14:05:00,17.66,17.67,17.64,17.66,1439000.0,14.1708,14.1788,14.1547,14.1708,1439000.0
2014-12-19 14:10:00,17.67,17.67,17.65,17.66,1074800.0,14.1788,14.1788,14.1628,14.1708,1074800.0
2014-12-19 14:15:00,17.66,17.69,17.66,17.69,819600.0,14.1708,14.1949,14.1708,14.1949,819600.0
2014-12-19 14:20:00,17.68,17.69,17.66,17.66,1325700.0,14.1868,14.1949,14.1708,14.1708,1325700.0
2014-12-19 14:25:00,17.66,17.68,17.65,17.66,1047900.0,14.1708,14.1868,14.1628,14.1708,1047900.0
2014-12-19 14:30:00,17.66,17.67,17.65,17.66,627300.0,14.1708,14.1788,14.1628,14.1708,627300.0
2014-12-19 14:35:00,17.66,17.67,17.65,17.65,1115000.0,14.1708,14.1788,14.1628,14.1628,1115000.0
2014-12-19 14:40:00,17.66,17.68,17.65,17.67,1983300.0,14.1708,14.1868,14.1628,14.1788,1983300.0
2014-12-19 14:45:00,17.67,17.68,17.66,17.68,1303900.0,14.1788,14.1868,14.1708,14.1868,1303900.0
2014-12-19 14:50:00,17.67,17.69,17.67,17.67,1166600.0,14.1788,14.1949,14.1788,14.1788,1166600.0
2014-12-19 14:55:00,17.68,17.69,17.66,17.67,1741300.0,14.1868,14.1949,14.1708,14.1788,1741300.0
2014-12-19 15:00:00,17.67,17.68,17.66,17.66,526500.0,14.1788,14.1868,14.1708,14.1708,526500.0
2014-12-19 15:05:00,17.66,17.67,17.63,17.65,1796000.0,14.1708,14.1788,14.1467,14.1628,1796000.0
2014-12-19 15:10:00,17.64,17.66,17.63,17.65,1373700.0,14.1547,14.1708,14.1467,14.1628,1373700.0
2014-12-19 15:15:00,17.65,17.66,17.63,17.64,1102900.0,14.1628,14.1708,14.1467,14.1547,1102900.0
2014-12-19 15:20:00,17.64,17.65,17.63,17.64,816000.0,14.1547,14.1628,14.1467,14.1547,816000.0
2014-12-19 15:25:00,17.64,17.65,17.63,17.65,721800.0,14.1547,14.1628,14.1467,14.1628,721800.0
2014-12-19 15:30:00,17.65,17.67,17.64,17.66,1308900.0,14.1628,14.1788,14.1547,14.1708,1308900.0
2014-12-19 15:35:00,17.66,17.67,17.65,17.66,1504000.0,14.1708,14.1788,14.1628,14.1708,1504000.0
2014-12-19 15:40:00,17.66,17.67,17.65,17.66,1991300.0,14.1708,14.1788,14.1628,14.1708,1991300.0
2014-12-19 15:45:00,17.65,17.66,17.63,17.65,1873100.0,14.1628,14.1708,14.1467,14.1628,1873100.0
2014-12-19 15:50:00,17.64,17.65,17.61,17.61,1990400.0,14.1547,14.1628,14.1307,14.1307,1990400.0
2014-12-19 15:55:00,17.61,17.64,17.6,17.61,3070700.0,14.1307,14.1547,14.1227,14.1307,3070700.0
2014-12-22 09:30:00,17.65,17.68,17.6,17.63,2192700.0,14.1628,14.1868,14.1227,14.1467,2192700.0
2014-12-22 09:35:00,17.62,17.64,17.59,17.6,1476400.0,14.1387,14.1547,14.1146,14.1227,1476400.0
2014-12-22 09:40:00,17.6,17.62,17.58,17.61,674700.0,14.1227,14.1387,14.1066,14.1307,674700.0
2014-12-22 09:45:00,17.61,17.63,17.6,17.61,452100.0,14.1307,14.1467,14.1227,14.1307,452100.0
2014-12-22 09:50:00,17.61,17.61,17.57,17.57,712700.0,14.1307,14.1307,14.0986,14.0986,712700.0
2014-12-22 09:55:00,17.57,17.58,17.56,17.56,632800.0,14.0986,14.1066,14.0906,14.0906,632800.0
2014-12-22 10:00:00,17.57,17.57,17.55,17.57,613900.0,14.0986,14.0986,14.0825,14.0986,613900.0
2014-12-22 10:05:00,17.57,17.58,17.55,17.57,725100.0,14.0986,14.1066,14.0825,14.0986,725100.0
2014-12-22 10:10:00,17.56,17.6,17.56,17.59,482200.0,14.0906,14.1227,14.0906,14.1146,482200.0
2014-12-22 10:15:00,17.59,17.62,17.59,17.6,870200.0,14.1146,14.1387,14.1146,14.1227,870200.0
2014-12-22 10:20:00,17.61,17.63,17.6,17.62,657100.0,14.1307,14.1467,14.1227,14.1387,657100.0
2014-12-22 10:25:00,17.63,17.65,17.62,17.64,701100.0,14.1467,14.1628,14.1387,14.1547,701100.0
2014-12-22 10:30:00,17.64,17.66,17.63,17.65,649200.0,14.1547,14.1708,14.1467,14.1628,649200.0
2014-12-22 10:35:00,17.64,17.66,17.64,17.64,517300.0,14.1547,14.1708,14.1547,14.1547,517300.0
2014-12-22 10:40:00,17.65,17.66,17.63,17.66,546800.0,14.1628,14.1708,14.1467,14.1708,546800.0
2014-12-22 10:45:00,17.66,17.66,17.65,17.66,172100.0,14.1708,14.1708,14.1628,14.1708,172100.0
2014-12-22 10:50:00,17.66,17.67,17.65,17.66,584300.0,14.1708,14.1788,14.1628,14.1708,584300.0
2014-12-22 10:55:00,17.66,17.66,17.64,17.64,623900.0,14.1708,14.1708,14.1547,14.1547,623900.0
2014-12-22 11:00:00,17.64,17.65,17.61,17.63,697200.0,14.1547,14.1628,14.1307,14.1467,697200.0
2014-12-22 11:05:00,17.62,17.63,17.61,17.62,328100.0,14.1387,14.1467,14.1307,14.1387,328100.0
2014-12-22 11:10:00,17.62,17.62,17.6,17.61,397500.0,14.1387,14.1387,14.1227,14.1307,397500.0
2014-12-22 11:15:00,17.6,17.62,17.6,17.62,266900.0,14.1227,14.1387,14.1227,14.1387,266900.0
2014-12-22 11:20:00,17.61,17.62,17.61,17.62,254900.0,14.1307,14.1387,14.1307,14.1387,254900.0
2014-12-22 11:25:00,17.61,17.64,17.6,17.63,382100.0,14.1307,14.1547,14.1227,14.1467,382100.0
2014-12-22 11:30:00,17.64,17.64,17.61,17.63,415000.0,14.1547,14.1547,14.1307,14.1467,415000.0
2014-12-22 11:35:00,17.63,17.64,17.62,17.62,778600.0,14.1467,14.1547,14.1387,14.1387,778600.0
2014-12-22 11:40:00,17.62,17.63,17.62,17.63,162200.0,14.1387,14.1467,14.1387,14.1467,162200.0
2014-12-22 11:45:00,17.62,17.63,17.62,17.63,199900.0,14.1387,14.1467,14.1387,14.1467,199900.0
2014-12-22 11:50:00,17.63,17.65,17.62,17.65,364800.0,14.1467,14.1628,14.1387,14.1628,364800.0
2014-12-22 11:55:00,17.65,17.66,17.64,17.66,322200.0,14.1628,14.1708,14.1547,14.1708,322200.0
2014-12-22 12:00:00,17.66,17.67,17.65,17.66,436400.0,14.1708,14.1788,14.1628,14.1708,436400.0
2014-12-22 12:05:00,17.67,17.67,17.65,17.66,494100.0,14.1788,14.1788,14.1628,14.1708,494100.0
2014-12-22 12:10:00,17.66,17.67,17.66,17.67,348100.0,14.1708,14.1788,14.1708,14.1788,348100.0
2014-12-22 12:15:00,17.66,17.67,17.66,17.66,241600.0,14.1708,14.1788,14.1708,14.1708,241600.0
2014-12-22 12:20:00,17.67,17.67,17.66,17.66,183800.0,14.1788,14.1788,14.1708,14.1708,183800.0
2014-12-22 12:25:00,17.66,17.67,17.66,17.66,885800.0,14.1708,14.1788,14.1708,14.1708,885800.0
2014-12-22 12:30:00,17.67,17.67,17.66,17.66,222500.0,14.1788,14.1788,14.1708,14.1708,222500.0
2014-12-22 12:35:00,17.67,17.67,17.66,17.66,254500.0,14.1788,14.1788,14.1708,14.1708,254500.0
2014-12-22 12:40:00,17.66,17.67,17.66,17.66,158200.0,14.1708,14.1788,14.1708,14.1708,158200.0
2014-12-22 12:45:00,17.66,17.67,17.65,17.67,628500.0,14.1708,14.1788,14.1628,14.1788,628500.0
2014-12-22 12:50:00,17.67,17.68,17.66,17.68,558100.0,14.1788,14.1868,14.1708,14.1868,558100.0
2014-12-22 12:55:00,17.67,17.69,17.67,17.69,392800.0,14.1788,14.1949,14.1788,14.1949,392800.0
2014-12-22 13:00:00,17.69,17.69,17.68,17.69,153700.0,14.1949,14.1949,14.1868,14.1949,153700.0
2014-12-22 13:05:00,17.69,17.7,17.68,17.7,301900.0,14.1949,14.2029,14.1868,14.2029,301900.0
2014-12-22 13:10:00,17.7,17.7,17.69,17.7,256600.0,14.2029,14.2029,14.1949,14.2029,256600.0
2014-12-22 13:15:00,17.7,17.7,17.69,17.7,151400.0,14.2029,14.2029,14.1949,14.2029,151400.0
2014-12-22 13:20:00,17.69,17.7,17.69,17.69,193400.0,14.1949,14.2029,14.1949,14.1949,193400.0
2014-12-22 13:25:00,17.69,17.7,17.69,17.69,294600.0,14.1949,14.2029,14.1949,14.1949,294600.0
2014-12-22 13:30:00,17.69,17.7,17.68,17.69,426700.0,14.1949,14.2029,14.1868,14.1949,426700.0
2014-12-22 13:35:00,17.69,17.7,17.68,17.69,447100.0,14.1949,14.2029,14.1868,14.1949,447100.0
2014-12-22 13:40:00,17.69,17.69,17.68,17.68,92200.0,14.1949,14.1949,14.1868,14.1868,92200.0
2014-12-22 13:45:00,17.69,17.7,17.68,17.69,193000.0,14.1949,14.2029,14.1868,14.1949,193000.0
2014-12-22 13:50:00,17.7,17.7,17.69,17.7,320500.0,14.2029,14.2029,14.1949,14.2029,320500.0
2014-12-22 13:55:00,17.7,17.7,17.69,17.7,209600.0,14.2029,14.2029,14.1949,14.2029,209600.0
2014-12-22 14:00:00,17.7,17.7,17.69,17.7,210100.0,14.2029,14.2029,14.1949,14.2029,210100.0
2014-12-22 14:05:00,17.7,17.7,17.69,17.7,379500.0,14.2029,14.2029,14.1949,14.2029,379500.0
2014-12-22 14:10:00,17.7,17.7,17.68,17.7,680200.0,14.2029,14.2029,14.1868,14.2029,680200.0
2014-12-22 14:15:00,17.7,17.7,17.69,17.69,324500.0,14.2029,14.2029,14.1949,14.1949,324500.0
2014-12-22 14:20:00,17.69,17.7,17.68,17.69,320100.0,14.1949,14.2029,14.1868,14.1949,320100.0
2014-12-22 14:25:00,17.68,17.7,17.68,17.7,383400.0,14.1868,14.2029,14.1868,14.2029,383400.0
2014-12-22 14:30:00,17.7,17.7,17.68,17.69,333800.0,14.2029,14.2029,14.1868,14.1949,333800.0
2014-12-22 14:35:00,17.68,17.7,17.68,17.69,688600.0,14.1868,14.2029,14.1868,14.1949,688600.0
2014-12-22 14:40:00,17.69,17.69,17.68,17.69,506200.0,14.1949,14.1949,14.1868,14.1949,506200.0
2014-12-22 14:45:00,17.69,17.7,17.68,17.69,360400.0,14.1949,14.2029,14.1868,14.1949,360400.0
2014-12-22 14:50:00,17.69,17.7,17.68,17.7,823400.0,14.1949,14.2029,14.1868,14.2029,823400.0
2014-12-22 14:55:00,17.69,17.7,17.68,17.69,402700.0,14.1949,14.2029,14.1868,14.1949,402700.0
2014-12-22 15:00:00,17.69,17.69,17.68,17.69,501500.0,14.1949,14.1949,14.1868,14.1949,501500.0
2014-12-22 15:05:00,17.69,17.69,17.67,17.69,708800.0,14.1949,14.1949,14.1788,14.1949,708800.0
2014-12-22 15:10:00,17.69,17.7,17.68,17.69,463400.0,14.1949,14.2029,14.1868,14.1949,463400.0
2014-12-22 15:15:00,17.7,17.7,17.69,17.7,268400.0,14.2029,14.2029,14.1949,14.2029,268400.0
2014-12-22 15:20:00,17.7,17.7,17.69,17.7,255100.0,14.2029,14.2029,14.1949,14.2029,255100.0
2014-12-22 15:25:00,17.7,17.72,17.69,17.71,2798900.0,14.2029,14.2189,14.1949,14.2109,2798900.0
2014-12-22 15:30:00,17.71,17.72,17.7,17.71,517200.0,14.2109,14.2189,14.2029,14.2109,517200.0
2014-12-22 15:35:00,17.71,17.72,17.69,17.69,821500.0,14.2109,14.2189,14.1949,14.1949,821500.0
2014-12-22 15:40:00,17.69,17.71,17.69,17.7,1128800.0,14.1949,14.2109,14.1949,14.2029,1128800.0
2014-12-22 15:45:00,17.7,17.72,17.68,17.7,1851800.0,14.2029,14.2189,14.1868,14.2029,1851800.0
2014-12-22 15:50:00,17.7,17.71,17.68,17.7,1389900.0,14.2029,14.2109,14.1868,14.2029,1389900.0
2014-12-22 15:55:00,17.7,17.73,17.69,17.73,4600200.0,14.2029,14.227,14.1949,14.227,4600200.0
2014-12-23 09:30:00,17.83,17.85,17.78,17.84,2853900.0,14.3072,14.3233,14.2671,14.3152,2853900.0
2014-12-23 09:35:00,17.84,17.85,17.8,17.83,658300.0,14.3152,14.3233,14.2831,14.3072,658300.0
2014-12-23 09:40:00,17.83,17.84,17.81,17.82,1103100.0,14.3072,14.3152,14.2912,14.2992,1103100.0
2014-12-23 09:45:00,17.82,17.85,17.81,17.84,991200.0,14.2992,14.3233,14.2912,14.3152,991200.0
2014-12-23 09:50:00,17.85,17.87,17.83,17.87,1393500.0,14.3233,14.3393,14.3072,14.3393,1393500.0
2014-12-23 09:55:00,17.87,17.87,17.85,17.86,511900.0,14.3393,14.3393,14.3233,14.3313,511900.0
2014-12-23 10:00:00,17.86,17.89,17.85,17.89,1593000.0,14.3313,14.3554,14.3233,14.3554,1593000.0
2014-12-23 10:05:00,17.88,17.9,17.87,17.89,832100.0,14.3473,14.3634,14.3393,14.3554,832100.0
2014-12-23 10:10:00,17.88,17.89,17.84,17.85,1559700.0,14.3473,14.3554,14.3152,14.3233,1559700.0
2014-12-23 10:15:00,17.85,17.86,17.83,17.85,892700.0,14.3233,14.3313,14.3072,14.3233,892700.0
2014-12-23 10:20:00,17.85,17.86,17.84,17.85,464400.0,14.3233,14.3313,14.3152,14.3233,464400.0
2014-12-23 10:25:00,17.85,17.86,17.84,17.86,985400.0,14.3233,14.3313,14.3152,14.3313,985400.0
2014-12-23 10:30:00,17.86,17.87,17.85,17.87,460100.0,14.3313,14.3393,14.3233,14.3393,460100.0
2014-12-23 10:35:00,17.87,17.87,17.85,17.86,750200.0,14.3393,14.3393,14.3233,14.3313,750200.0
2014-12-23 10:40:00,17.86,17.86,17.82,17.84,1135700.0,14.3313,14.3313,14.2992,14.3152,1135700.0
2014-12-23 10:45:00,17.84,17.85,17.83,17.85,573900.0,14.3152,14.3233,14.3072,14.3233,573900.0
2014-12-23 10:50:00,17.84,17.85,17.84,17.85,573000.0,14.3152,14.3233,14.3152,14.3233,573000.0
2014-12-23 10:55:00,17.84,17.85,17.82,17.82,691400.0,14.3152,14.3233,14.2992,14.2992,691400.0
2014-12-23 11:00:00,17.82,17.85,17.82,17.85,1217100.0,14.2992,14.3233,14.2992,14.3233,1217100.0
2014-12-23 11:05:00,17.85,17.86,17.84,17.86,373100.0,14.3233,14.3313,14.3152,14.3313,373100.0
2014-12-23 11:10:00,17.86,17.86,17.85,17.86,243700.0,14.3313,14.3313,14.3233,14.3313,243700.0
2014-12-23 11:15:00,17.85,17.86,17.84,17.85,770200.0,14.3233,14.3313,14.3152,14.3233,770200.0
2014-12-23 11:20:00,17.85,17.86,17.84,17.86,490000.0,14.3233,14.3313,14.3152,14.3313,490000.0
2014-12-23 11:25:00,17.85,17.86,17.85,17.86,166200.0,14.3233,14.3313,14.3233,14.3313,166200.0
2014-12-23 11:30:00,17.86,17.88,17.85,17.87,1383900.0,14.3313,14.3473,14.3233,14.3393,1383900.0
2014-12-23 11:35:00,17.88,17.9,17.87,17.9,668900.0,14.3473,14.3634,14.3393,14.3634,668900.0
2014-12-23 11:40:00,17.89,17.91,17.89,17.9,1804000.0,14.3554,14.3714,14.3554,14.3634,1804000.0
2014-12-23 11:45:00,17.9,17.91,17.89,17.89,891600.0,14.3634,14.3714,14.3554,14.3554,891600.0
2014-12-23 11:50:00,17.89,17.9,17.89,17.89,314700.0,14.3554,14.3634,14.3554,14.3554,314700.0
2014-12-23 11:55:00,17.89,17.9,17.89,17.89,389600.0,14.3554,14.3634,14.3554,14.3554,389600.0
2014-12-23 12:00:00,17.89,17.9,17.89,17.89,702400.0,14.3554,14.3634,14.3554,14.3554,702400.0
2014-12-23 12:05:00,17.89,17.92,17.89,17.91,775000.0,14.3554,14.3794,14.3554,14.3714,775000.0
2014-12-23 12:10:00,17.92,17.92,17.91,17.91,535700.0,14.3794,14.3794,14.3714,14.3714,535700.0
2014-12-23 12:15:00,17.92,17.94,17.91,17.93,967300.0,14.3794,14.3955,14.3714,14.3874,967300.0
2014-12-23 12:20:00,17.94,17.94,17.93,17.94,343200.0,14.3955,14.3955,14.3874,14.3955,343200.0
2014-12-23 12:25:00,17.94,17.95,17.93,17.93,623500.0,14.3955,14.4035,14.3874,14.3874,623500.0
2014-12-23 12:30:00,17.94,17.95,17.93,17.95,1229500.0,14.3955,14.4035,14.3874,14.4035,1229500.0
2014-12-23 12:35:00,17.95,17.97,17.94,17.97,2538700.0,14.4035,14.4195,14.3955,14.4195,2538700.0
2014-12-23 12:40:00,17.97,17.97,17.94,17.96,1280400.0,14.4195,14.4195,14.3955,14.4115,1280400.0
2014-12-23 12:45:00,17.96,17.98,17.95,17.97,504500.0,14.4115,14.4276,14.4035,14.4195,504500.0
2014-12-23 12:50:00,17.98,17.99,17.97,17.98,1074800.0,14.4276,14.4356,14.4195,14.4276,1074800.0
2014-12-23 12:55:00,17.98,17.99,17.97,17.98,606300.0,14.4276,14.4356,14.4195,14.4276,606300.0
2014-12-23 13:00:00,17.98,17.98,17.97,17.98,427400.0,14.4276,14.4276,14.4195,14.4276,427400.0
2014-12-23 13:05:00,17.98,17.99,17.97,17.98,456100.0,14.4276,14.4356,14.4195,14.4276,456100.0
2014-12-23 13:10:00,17.98,17.99,17.97,17.98,716000.0,14.4276,14.4356,14.4195,14.4276,716000.0
2014-12-23 13:15:00,17.98,17.99,17.98,17.98,440800.0,14.4276,14.4356,14.4276,14.4276,440800.0
2014-12-23 13:20:00,17.98,17.99,17.97,17.97,851000.0,14.4276,14.4356,14.4195,14.4195,851000.0
2014-12-23 13:25:00,17.97,17.98,17.95,17.95,629200.0,14.4195,14.4276,14.4035,14.4035,629200.0
2014-12-23 13:30:00,17.96,17.97,17.94,17.96,831400.0,14.4115,14.4195,14.3955,14.4115,831400.0
2014-12-23 13:35:00,17.96,17.97,17.95,17.96,379400.0,14.4115,14.4195,14.4035,14.4115,379400.0
2014-12-23 13:40:00,17.96,17.97,17.95,17.96,307400.0,14.4115,14.4195,14.4035,14.4115,307400.0
2014-12-23 13:45:00,17.96,17.97,17.96,17.96,169300.0,14.4115,14.4195,14.4115,14.4115,169300.0
2014-12-23 13:50:00,17.96,17.97,17.95,17.96,1398300.0,14.4115,14.4195,14.4035,14.4115,1398300.0
2014-12-23 13:55:00,17.96,17.97,17.95,17.96,515200.0,14.4115,14.4195,14.4035,14.4115,515200.0
2014-12-23 14:00:00,17.96,17.96,17.93,17.94,1153800.0,14.4115,14.4115,14.3874,14.3955,1153800.0
2014-12-23 14:05:00,17.95,17.95,17.94,17.95,214700.0,14.4035,14.4035,14.3955,14.4035,214700.0
2014-12-23 14:10:00,17.95,17.96,17.93,17.93,2201000.0,14.4035,14.4115,14.3874,14.3874,2201000.0
2014-12-23 14:15:00,17.93,17.94,17.93,17.94,113400.0,14.3874,14.3955,14.3874,14.3955,113400.0
2014-12-23 14:20:00,17.94,17.95,17.93,17.95,981700.0,14.3955,14.4035,14.3874,14.4035,981700.0
2014-12-23 14:25:00,17.95,17.97,17.94,17.95,580500.0,14.4035,14.4195,14.3955,14.4035,580500.0
2014-12-23 14:30:00,17.96,17.97,17.95,17.96,442500.0,14.4115,14.4195,14.4035,14.4115,442500.0
2014-12-23 14:35:00,17.96,17.98,17.96,17.98,405300.0,14.4115,14.4276,14.4115,14.4276,405300.0
2014-12-23 14:40:00,17.98,17.98,17.97,17.98,234700.0,14.4276,14.4276,14.4195,14.4276,234700.0
2014-12-23 14:45:00,17.98,17.98,17.96,17.97,370400.0,14.4276,14.4276,14.4115,14.4195,370400.0
2014-12-23 14:50:00,17.97,17.97,17.96,17.96,152300.0,14.4195,14.4195,14.4115,14.4115,152300.0
2014-12-23 14:55:00,17.96,17.97,17.94,17.96,660600.0,14.4115,14.4195,14.3955,14.4115,660600.0
2014-12-23 15:00:00,17.96,17.96,17.94,17.95,240600.0,14.4115,14.4115,14.3955,14.4035,240600.0
2014-12-23 15:05:00,17.95,17.96,17.94,17.96,673900.0,14.4035,14.4115,14.3955,14.4115,673900.0
2014-12-23 15:10:00,17.96,17.97,17.95,17.96,681100.0,14.4115,14.4195,14.4035,14.4115,681100.0
2014-12-23 15:15:00,17.97,17.97,17.96,17.96,273500.0,14.4195,14.4195,14.4115,14.4115,273500.0
2014-12-23 15:20:00,17.97,17.97,17.96,17.96,717600.0,14.4195,14.4195,14.4115,14.4115,717600.0
2014-12-23 15:25:00,17.96,17.97,17.95,17.96,751100.0,14.4115,14.4195,14.4035,14.4115,751100.0
2014-12-23 15:30:00,17.96,17.96,17.95,17.96,1208900.0,14.4115,14.4115,14.4035,14.4115,1208900.0
2014-12-23 15:35:00,17.96,17.98,17.95,17.96,2528900.0,14.4115,14.4276,14.4035,14.4115,2528900.0
2014-12-23 15:40:00,17.96,17.98,17.96,17.98,1496600.0,14.4115,14.4276,14.4115,14.4276,1496600.0
2014-12-23 15:45:00,17.98,17.99,17.93,17.95,2761800.0,14.4276,14.4356,14.3874,14.4035,2761800.0
2014-12-23 15:50:00,17.95,17.95,17.94,17.95,952500.0,14.4035,14.4035,14.3955,14.4035,952500.0
2014-12-23 15:55:00,17.95,17.95,17.91,17.93,4456800.0,14.4035,14.4035,14.3714,14.3874,4456800.0
2014-12-24 09:30:00,17.96,18.0,17.95,18.0,2173500.0,14.4115,14.4436,14.4035,14.4436,2173500.0
2014-12-24 09:35:00,18.0,18.0,17.96,17.97,858600.0,14.4436,14.4436,14.4115,14.4195,858600.0
2014-12-24 09:40:00,17.96,17.98,17.92,17.94,1015100.0,14.4115,14.4276,14.3794,14.3955,1015100.0
2014-12-24 09:45:00,17.94,17.97,17.94,17.97,876100.0,14.3955,14.4195,14.3955,14.4195,876100.0
2014-12-24 09:50:00,17.96,17.98,17.95,17.96,1119900.0,14.4115,14.4276,14.4035,14.4115,1119900.0
2014-12-24 09:55:00,17.96,17.98,17.95,17.98,444300.0,14.4115,14.4276,14.4035,14.4276,444300.0
2014-12-24 10:00:00,17.98,17.99,17.97,17.99,885800.0,14.4276,14.4356,14.4195,14.4356,885800.0
2014-12-24 10:05:00,17.98,17.99,17.97,17.99,720300.0,14.4276,14.4356,14.4195,14.4356,720300.0
2014-12-24 10:10:00,17.98,17.99,17.98,17.99,393700.0,14.4276,14.4356,14.4276,14.4356,393700.0
2014-12-24 10:15:00,17.99,18.0,17.98,18.0,860200.0,14.4356,14.4436,14.4276,14.4436,860200.0
2014-12-24 10:20:00,18.0,18.04,17.99,18.03,4179600.0,14.4436,14.4757,14.4356,14.4677,4179600.0
2014-12-24 10:25:00,18.03,18.05,18.02,18.04,862900.0,14.4677,14.4837,14.4597,14.4757,862900.0
2014-12-24 10:30:00,18.04,18.05,18.03,18.04,459800.0,14.4757,14.4837,14.4677,14.4757,459800.0
2014-12-24 10:35:00,18.04,18.07,18.04,18.06,1193800.0,14.4757,14.4998,14.4757,14.4918,1193800.0
2014-12-24 10:40:00,18.07,18.08,18.06,18.07,841200.0,14.4998,14.5078,14.4918,14.4998,841200.0
2014-12-24 10:45:00,18.06,18.07,18.03,18.03,506700.0,14.4918,14.4998,14.4677,14.4677,506700.0
2014-12-24 10:50:00,18.03,18.06,18.03,18.06,723700.0,14.4677,14.4918,14.4677,14.4918,723700.0
2014-12-24 10:55:00,18.05,18.06,18.04,18.06,615600.0,14.4837,14.4918,14.4757,14.4918,615600.0
2014-12-24 11:00:00,18.05,18.08,18.05,18.06,681700.0,14.4837,14.5078,14.4837,14.4918,681700.0
2014-12-24 11:05:00,18.07,18.09,18.06,18.09,620600.0,14.4998,14.5158,14.4918,14.5158,620600.0
2014-12-24 11:10:00,18.09,18.09,18.08,18.09,307800.0,14.5158,14.5158,14.5078,14.5158,307800.0
2014-12-24 11:15:00,18.09,18.09,18.08,18.09,475300.0,14.5158,14.5158,14.5078,14.5158,475300.0
2014-12-24 11:20:00,18.09,18.1,18.07,18.08,1023000.0,14.5158,14.5239,14.4998,14.5078,1023000.0
2014-12-24 11:25:00,18.07,18.09,18.07,18.07,427300.0,14.4998,14.5158,14.4998,14.4998,427300.0
2014-12-24 11:30:00,18.07,18.08,18.05,18.06,556600.0,14.4998,14.5078,14.4837,14.4918,556600.0
2014-12-24 11:35:00,18.06,18.06,18.04,18.05,394600.0,14.4918,14.4918,14.4757,14.4837,394600.0
2014-12-24 11:40:00,18.06,18.06,18.05,18.06,289700.0,14.4918,14.4918,14.4837,14.4918,289700.0
2014-12-24 11:45:00,18.05,18.06,18.05,18.06,149500.0,14.4837,14.4918,14.4837,14.4918,149500.0
2014-12-24 11:50:00,18.05,18.07,18.05,18.06,602500.0,14.4837,14.4998,14.4837,14.4918,602500.0
2014-12-24 11:55:00,18.07,18.07,18.06,18.06,109200.0,14.4998,14.4998,14.4918,14.4918,109200.0
2014-12-24 12:00:00,18.07,18.07,18.05,18.07,586200.0,14.4998,14.4998,14.4837,14.4998,586200.0
2014-12-24 12:05:00,18.06,18.08,18.06,18.07,244900.0,14.4918,14.5078,14.4918,14.4998,244900.0
2014-12-24 12:10:00,18.07,18.08,18.07,18.07,445000.0,14.4998,14.5078,14.4998,14.4998,445000.0
2014-12-24 12:15:00,18.07,18.08,18.05,18.07,570500.0,14.4998,14.5078,14.4837,14.4998,570500.0
2014-12-24 12:20:00,18.06,18.07,18.05,18.06,246500.0,14.4918,14.4998,14.4837,14.4918,246500.0
2014-12-24 12:25:00,18.05,18.06,18.04,18.05,353900.0,14.4837,14.4918,14.4757,14.4837,353900.0
2014-12-24 12:30:00,18.04,18.06,18.04,18.04,588400.0,14.4757,14.4918,14.4757,14.4757,588400.0
2014-12-24 12:35:00,18.04,18.05,18.02,18.03,550500.0,14.4757,14.4837,14.4597,14.4677,550500.0
2014-12-24 12:40:00,18.03,18.04,18.02,18.02,284800.0,14.4677,14.4757,14.4597,14.4597,284800.0
2014-12-24 12:45:00,18.02,18.04,18.01,18.03,727600.0,14.4597,14.4757,14.4516,14.4677,727600.0
2014-12-24 12:50:00,18.04,18.04,18.0,18.01,703000.0,14.4757,14.4757,14.4436,14.4516,703000.0
2014-12-24 12:55:00,18.01,18.02,17.98,17.98,2346200.0,14.4516,14.4597,14.4276,14.4276,2346200.0
2014-12-26 09:30:00,18.02,18.02,17.97,17.98,1607100.0,14.4597,14.4597,14.4195,14.4276,1607100.0
2014-12-26 09:35:00,17.98,18.0,17.97,17.98,883800.0,14.4276,14.4436,14.4195,14.4276,883800.0
2014-12-26 09:40:00,17.98,17.99,17.95,17.96,573800.0,14.4276,14.4356,14.4035,14.4115,573800.0
2014-12-26 09:45:00,17.96,18.0,17.95,18.0,511900.0,14.4115,14.4436,14.4035,14.4436,511900.0
2014-12-26 09:50:00,18.0,18.03,17.99,18.03,778200.0,14.4436,14.4677,14.4356,14.4677,778200.0
2014-12-26 09:55:00,18.03,18.05,18.03,18.04,426100.0,14.4677,14.4837,14.4677,14.4757,426100.0
2014-12-26 10:00:00,18.05,18.05,18.03,18.05,450300.0,14.4837,14.4837,14.4677,14.4837,450300.0
2014-12-26 10:05:00,18.05,18.05,18.01,18.02,376500.0,14.4837,14.4837,14.4516,14.4597,376500.0
2014-12-26 10:10:00,18.03,18.05,18.02,18.03,599000.0,14.4677,14.4837,14.4597,14.4677,599000.0
2014-12-26 10:15:00,18.03,18.04,18.01,18.03,515300.0,14.4677,14.4757,14.4516,14.4677,515300.0
2014-12-26 10:20:00,18.03,18.04,18.01,18.02,352800.0,14.4677,14.4757,14.4516,14.4597,352800.0
2014-12-26 10:25:00,18.02,18.03,18.0,18.02,278400.0,14.4597,14.4677,14.4436,14.4597,278400.0
2014-12-26 10:30:00,18.02,18.02,18.0,18.01,276700.0,14.4597,14.4597,14.4436,14.4516,276700.0
2014-12-26 10:35:00,18.01,18.02,18.0,18.01,427600.0,14.4516,14.4597,14.4436,14.4516,427600.0
2014-12-26 10:40:00,18.01,18.02,18.0,18.01,422000.0,14.4516,14.4597,14.4436,14.4516,422000.0
2014-12-26 10:45:00,18.02,18.03,18.01,18.03,285700.0,14.4597,14.4677,14.4516,14.4677,285700.0
2014-12-26 10:50:00,18.03,18.04,18.02,18.03,373200.0,14.4677,14.4757,14.4597,14.4677,373200.0
2014-12-26 10:55:00,18.03,18.05,18.03,18.03,328300.0,14.4677,14.4837,14.4677,14.4677,328300.0
2014-12-26 11:00:00,18.04,18.05,18.03,18.04,164500.0,14.4757,14.4837,14.4677,14.4757,164500.0
2014-12-26 11:05:00,18.04,18.05,18.03,18.04,198600.0,14.4757,14.4837,14.4677,14.4757,198600.0
2014-12-26 11:10:00,18.04,18.04,18.03,18.03,155100.0,14.4757,14.4757,14.4677,14.4677,155100.0
2014-12-26 11:15:00,18.04,18.05,18.03,18.04,455600.0,14.4757,14.4837,14.4677,14.4757,455600.0
2014-12-26 11:20:00,18.04,18.05,18.03,18.03,181600.0,14.4757,14.4837,14.4677,14.4677,181600.0
2014-12-26 11:25:00,18.03,18.05,18.03,18.04,204600.0,14.4677,14.4837,14.4677,14.4757,204600.0
2014-12-26 11:30:00,18.04,18.04,18.03,18.04,89200.0,14.4757,14.4757,14.4677,14.4757,89200.0
2014-12-26 11:35:00,18.04,18.04,18.03,18.03,56700.0,14.4757,14.4757,14.4677,14.4677,56700.0
2014-12-26 11:40:00,18.03,18.04,18.03,18.04,145400.0,14.4677,14.4757,14.4677,14.4757,145400.0
2014-12-26 11:45:00,18.04,18.04,18.03,18.04,71000.0,14.4757,14.4757,14.4677,14.4757,71000.0
2014-12-26 11:50:00,18.03,18.04,18.03,18.04,29700.0,14.4677,14.4757,14.4677,14.4757,29700.0
2014-12-26 11:55:00,18.03,18.04,18.03,18.03,71000.0,14.4677,14.4757,14.4677,14.4677,71000.0
2014-12-26 12:00:00,18.04,18.04,18.03,18.04,27900.0,14.4757,14.4757,14.4677,14.4757,27900.0
2014-12-26 12:05:00,18.03,18.04,18.03,18.04,159900.0,14.4677,14.4757,14.4677,14.4757,159900.0
2014-12-26 12:10:00,18.04,18.04,18.02,18.03,417900.0,14.4757,14.4757,14.4597,14.4677,417900.0
2014-12-26 12:15:00,18.03,18.03,18.02,18.03,136400.0,14.4677,14.4677,14.4597,14.4677,136400.0
2014-12-26 12:20:00,18.03,18.03,18.02,18.03,101400.0,14.4677,14.4677,14.4597,14.4677,101400.0
2014-12-26 12:25:00,18.03,18.03,18.01,18.02,234100.0,14.4677,14.4677,14.4516,14.4597,234100.0
2014-12-26 12:30:00,18.02,18.03,18.01,18.03,135000.0,14.4597,14.4677,14.4516,14.4677,135000.0
2014-12-26 12:35:00,18.02,18.03,18.01,18.02,197200.0,14.4597,14.4677,14.4516,14.4597,197200.0
2014-12-26 12:40:00,18.02,18.02,18.01,18.01,143700.0,14.4597,14.4597,14.4516,14.4516,143700.0
2014-12-26 12:45:00,18.01,18.02,18.01,18.02,92000.0,14.4516,14.4597,14.4516,14.4597,92000.0
2014-12-26 12:50:00,18.01,18.02,18.01,18.02,85600.0,14.4516,14.4597,14.4516,14.4597,85600.0
2014-12-26 12:55:00,18.02,18.02,18.01,18.02,56100.0,14.4597,14.4597,14.4516,14.4597,56100.0
2014-12-26 13:00:00,18.02,18.02,18.01,18.02,131500.0,14.4597,14.4597,14.4516,14.4597,131500.0
2014-12-26 13:05:00,18.01,18.02,18.01,18.02,67300.0,14.4516,14.4597,14.4516,14.4597,67300.0
2014-12-26 13:10:00,18.02,18.02,18.01,18.02,98300.0,14.4597,14.4597,14.4516,14.4597,98300.0
2014-12-26 13:15:00,18.01,18.02,18.01,18.02,51500.0,14.4516,14.4597,14.4516,14.4597,51500.0
2014-12-26 13:20:00,18.02,18.02,18.01,18.01,71300.0,14.4597,14.4597,14.4516,14.4516,71300.0
2014-12-26 13:25:00,18.01,18.02,18.01,18.02,145100.0,14.4516,14.4597,14.4516,14.4597,145100.0
2014-12-26 13:30:00,18.02,18.02,18.01,18.01,116500.0,14.4597,14.4597,14.4516,14.4516,116500.0
2014-12-26 13:35:00,18.02,18.02,18.01,18.01,109700.0,14.4597,14.4597,14.4516,14.4516,109700.0
2014-12-26 13:40:00,18.02,18.03,18.01,18.03,621800.0,14.4597,14.4677,14.4516,14.4677,621800.0
2014-12-26 13:45:00,18.03,18.03,18.02,18.03,119400.0,14.4677,14.4677,14.4597,14.4677,119400.0
2014-12-26 13:50:00,18.03,18.03,18.02,18.03,112300.0,14.4677,14.4677,14.4597,14.4677,112300.0
2014-12-26 13:55:00,18.03,18.03,18.02,18.03,201700.0,14.4677,14.4677,14.4597,14.4677,201700.0
2014-12-26 14:00:00,18.03,18.04,18.02,18.03,205600.0,14.4677,14.4757,14.4597,14.4677,205600.0
2014-12-26 14:05:00,18.04,18.04,18.03,18.03,186100.0,14.4757,14.4757,14.4677,14.4677,186100.0
2014-12-26 14:10:00,18.04,18.04,18.02,18.02,179300.0,14.4757,14.4757,14.4597,14.4597,179300.0
2014-12-26 14:15:00,18.03,18.03,18.02,18.03,64300.0,14.4677,14.4677,14.4597,14.4677,64300.0
2014-12-26 14:20:00,18.02,18.03,18.02,18.02,117200.0,14.4597,14.4677,14.4597,14.4597,117200.0
2014-12-26 14:25:00,18.03,18.03,18.02,18.03,113900.0,14.4677,14.4677,14.4597,14.4677,113900.0
2014-12-26 14:30:00,18.02,18.03,18.02,18.02,87300.0,14.4597,14.4677,14.4597,14.4597,87300.0
2014-12-26 14:35:00,18.02,18.03,18.02,18.02,83100.0,14.4597,14.4677,14.4597,14.4597,83100.0
2014-12-26 14:40:00,18.02,18.03,18.02,18.02,231400.0,14.4597,14.4677,14.4597,14.4597,231400.0
2014-12-26 14:45:00,18.03,18.03,18.02,18.03,96300.0,14.4677,14.4677,14.4597,14.4677,96300.0
2014-12-26 14:50:00,18.02,18.03,18.02,18.03,64300.0,14.4597,14.4677,14.4597,14.4677,64300.0
2014-12-26 14:55:00,18.03,18.03,18.02,18.02,277300.0,14.4677,14.4677,14.4597,14.4597,277300.0
2014-12-26 15:00:00,18.02,18.03,18.02,18.03,99200.0,14.4597,14.4677,14.4597,14.4677,99200.0
2014-12-26 15:05:00,18.02,18.03,18.02,18.03,105700.0,14.4597,14.4677,14.4597,14.4677,105700.0
2014-12-26 15:10:00,18.02,18.03,18.02,18.03,154700.0,14.4597,14.4677,14.4597,14.4677,154700.0
2014-12-26 15:15:00,18.03,18.03,18.02,18.03,645400.0,14.4677,14.4677,14.4597,14.4677,645400.0
2014-12-26 15:20:00,18.03,18.03,18.02,18.03,387400.0,14.4677,14.4677,14.4597,14.4677,387400.0
2014-12-26 15:25:00,18.03,18.03,18.02,18.03,149000.0,14.4677,14.4677,14.4597,14.4677,149000.0
2014-12-26 15:30:00,18.02,18.03,18.01,18.01,341300.0,14.4597,14.4677,14.4516,14.4516,341300.0
2014-12-26 15:35:00,18.01,18.02,18.01,18.02,134100.0,14.4516,14.4597,14.4516,14.4597,134100.0
2014-12-26 15:40:00,18.01,18.02,18.0,18.01,453000.0,14.4516,14.4597,14.4436,14.4516,453000.0
2014-12-26 15:45:00,18.01,18.01,18.0,18.01,526900.0,14.4516,14.4516,14.4436,14.4516,526900.0
2014-12-26 15:50:00,18.01,18.01,18.0,18.01,640100.0,14.4516,14.4516,14.4436,14.4516,640100.0
2014-12-26 15:55:00,18.0,18.01,17.98,17.98,1634600.0,14.4436,14.4516,14.4276,14.4276,1634600.0
2014-12-29 09:30:00,17.97,17.98,17.91,17.97,2121200.0,14.4195,14.4276,14.3714,14.4195,2121200.0
2014-12-29 09:35:00,17.97,18.02,17.96,18.0,2150400.0,14.4195,14.4597,14.4115,14.4436,2150400.0
2014-12-29 09:40:00,18.01,18.04,17.99,18.04,1164300.0,14.4516,14.4757,14.4356,14.4757,1164300.0
2014-12-29 09:45:00,18.04,18.05,18.03,18.04,1337200.0,14.4757,14.4837,14.4677,14.4757,1337200.0
2014-12-29 09:50:00,18.04,18.06,18.03,18.05,1019200.0,14.4757,14.4918,14.4677,14.4837,1019200.0
2014-12-29 09:55:00,18.04,18.06,18.04,18.06,863000.0,14.4757,14.4918,14.4757,14.4918,863000.0
2014-12-29 10:00:00,18.05,18.1,18.05,18.09,1411800.0,14.4837,14.5239,14.4837,14.5158,1411800.0
2014-12-29 10:05:00,18.08,18.1,18.07,18.07,1900800.0,14.5078,14.5239,14.4998,14.4998,1900800.0
2014-12-29 10:10:00,18.07,18.09,18.07,18.09,947500.0,14.4998,14.5158,14.4998,14.5158,947500.0
2014-12-29 10:15:00,18.09,18.09,18.08,18.09,1005400.0,14.5158,14.5158,14.5078,14.5158,1005400.0
2014-12-29 10:20:00,18.09,18.09,18.08,18.09,435900.0,14.5158,14.5158,14.5078,14.5158,435900.0
2014-12-29 10:25:00,18.09,18.1,18.06,18.09,1186100.0,14.5158,14.5239,14.4918,14.5158,1186100.0
2014-12-29 10:30:00,18.1,18.12,18.09,18.12,1399300.0,14.5239,14.5399,14.5158,14.5399,1399300.0
2014-12-29 10:35:00,18.12,18.15,18.11,18.14,1468600.0,14.5399,14.564,14.5319,14.556,1468600.0
2014-12-29 10:40:00,18.15,18.15,18.14,18.15,489000.0,14.564,14.564,14.556,14.564,489000.0
2014-12-29 10:45:00,18.15,18.15,18.13,18.14,741000.0,14.564,14.564,14.5479,14.556,741000.0
2014-12-29 10:50:00,18.14,18.16,18.13,18.16,907600.0,14.556,14.572,14.5479,14.572,907600.0
2014-12-29 10:55:00,18.16,18.17,18.14,18.15,564600.0,14.572,14.58,14.556,14.564,564600.0
2014-12-29 11:00:00,18.15,18.16,18.14,18.16,368800.0,14.564,14.572,14.556,14.572,368800.0
2014-12-29 11:05:00,18.16,18.16,18.14,18.16,584100.0,14.572,14.572,14.556,14.572,584100.0
2014-12-29 11:10:00,18.16,18.16,18.15,18.16,352900.0,14.572,14.572,14.564,14.572,352900.0
2014-12-29 11:15:00,18.16,18.17,18.14,18.16,751600.0,14.572,14.58,14.556,14.572,751600.0
2014-12-29 11:20:00,18.16,18.17,18.15,18.17,562400.0,14.572,14.58,14.564,14.58,562400.0
2014-12-29 11:25:00,18.17,18.18,18.16,18.16,506900.0,14.58,14.5881,14.572,14.572,506900.0
2014-12-29 11:30:00,18.17,18.19,18.16,18.19,584600.0,14.58,14.5961,14.572,14.5961,584600.0
2014-12-29 11:35:00,18.18,18.19,18.17,18.17,1086300.0,14.5881,14.5961,14.58,14.58,1086300.0
2014-12-29 11:40:00,18.17,18.19,18.17,18.18,406400.0,14.58,14.5961,14.58,14.5881,406400.0
2014-12-29 11:45:00,18.18,18.18,18.17,18.17,173800.0,14.5881,14.5881,14.58,14.58,173800.0
2014-12-29 11:50:00,18.17,18.18,18.17,18.17,148000.0,14.58,14.5881,14.58,14.58,148000.0
2014-12-29 11:55:00,18.18,18.18,18.16,18.17,615800.0,14.5881,14.5881,14.572,14.58,615800.0
2014-12-29 12:00:00,18.17,18.18,18.14,18.14,515400.0,14.58,14.5881,14.556,14.556,515400.0
2014-12-29 12:05:00,18.14,18.16,18.14,18.14,447000.0,14.556,14.572,14.556,14.556,447000.0
2014-12-29 12:10:00,18.15,18.15,18.13,18.14,458400.0,14.564,14.564,14.5479,14.556,458400.0
2014-12-29 12:15:00,18.14,18.15,18.12,18.13,587500.0,14.556,14.564,14.5399,14.5479,587500.0
2014-12-29 12:20:00,18.14,18.14,18.12,18.13,395300.0,14.556,14.556,14.5399,14.5479,395300.0
2014-12-29 12:25:00,18.14,18.14,18.12,18.13,582400.0,14.556,14.556,14.5399,14.5479,582400.0
2014-12-29 12:30:00,18.13,18.14,18.1,18.14,684600.0,14.5479,14.556,14.5239,14.556,684600.0
2014-12-29 12:35:00,18.14,18.15,18.13,18.15,395900.0,14.556,14.564,14.5479,14.564,395900.0
2014-12-29 12:40:00,18.14,18.15,18.12,18.14,520500.0,14.556,14.564,14.5399,14.556,520500.0
2014-12-29 12:45:00,18.13,18.14,18.13,18.14,98200.0,14.5479,14.556,14.5479,14.556,98200.0
2014-12-29 12:50:00,18.14,18.14,18.13,18.14,235000.0,14.556,14.556,14.5479,14.556,235000.0
2014-12-29 12:55:00,18.14,18.14,18.13,18.14,327300.0,14.556,14.556,14.5479,14.556,327300.0
2014-12-29 13:00:00,18.14,18.15,18.13,18.15,496900.0,14.556,14.564,14.5479,14.564,496900.0
2014-12-29 13:05:00,18.15,18.15,18.13,18.15,544600.0,14.564,14.564,14.5479,14.564,544600.0
2014-12-29 13:10:00,18.14,18.15,18.14,18.14,290100.0,14.556,14.564,14.556,14.556,290100.0
2014-12-29 13:15:00,18.14,18.15,18.13,18.14,324300.0,14.556,14.564,14.5479,14.556,324300.0
2014-12-29 13:20:00,18.14,18.16,18.14,18.16,451600.0,14.556,14.572,14.556,14.572,451600.0
2014-12-29 13:25:00,18.16,18.16,18.14,18.14,202500.0,14.572,14.572,14.556,14.556,202500.0
2014-12-29 13:30:00,18.14,18.15,18.13,18.14,182700.0,14.556,14.564,14.5479,14.556,182700.0
2014-12-29 13:35:00,18.14,18.14,18.13,18.14,141200.0,14.556,14.556,14.5479,14.556,141200.0
2014-12-29 13:40:00,18.14,18.14,18.13,18.14,163000.0,14.556,14.556,14.5479,14.556,163000.0
2014-12-29 13:45:00,18.14,18.14,18.13,18.13,387600.0,14.556,14.556,14.5479,14.5479,387600.0
2014-12-29 13:50:00,18.14,18.14,18.12,18.14,399600.0,14.556,14.556,14.5399,14.556,399600.0
2014-12-29 13:55:00,18.14,18.14,18.12,18.14,361000.0,14.556,14.556,14.5399,14.556,361000.0
2014-12-29 14:00:00,18.14,18.15,18.12,18.14,349000.0,14.556,14.564,14.5399,14.556,349000.0
2014-12-29 14:05:00,18.15,18.15,18.14,18.14,117500.0,14.564,14.564,14.556,14.556,117500.0
2014-12-29 14:10:00,18.14,18.15,18.14,18.15,240400.0,14.556,14.564,14.556,14.564,240400.0
2014-12-29 14:15:00,18.14,18.15,18.12,18.13,548600.0,14.556,14.564,14.5399,14.5479,548600.0
2014-12-29 14:20:00,18.12,18.14,18.12,18.13,381800.0,14.5399,14.556,14.5399,14.5479,381800.0
2014-12-29 14:25:00,18.13,18.14,18.12,18.13,358100.0,14.5479,14.556,14.5399,14.5479,358100.0
2014-12-29 14:30:00,18.13,18.14,18.11,18.12,599600.0,14.5479,14.556,14.5319,14.5399,599600.0
2014-12-29 14:35:00,18.12,18.12,18.1,18.12,191400.0,14.5399,14.5399,14.5239,14.5399,191400.0
2014-12-29 14:40:00,18.12,18.12,18.1,18.11,230300.0,14.5399,14.5399,14.5239,14.5319,230300.0
2014-12-29 14:45:00,18.1,18.12,18.1,18.11,326400.0,14.5239,14.5399,14.5239,14.5319,326400.0
2014-12-29 14:50:00,18.11,18.12,18.11,18.11,102600.0,14.5319,14.5399,14.5319,14.5319,102600.0
2014-12-29 14:55:00,18.12,18.12,18.1,18.1,321300.0,14.5399,14.5399,14.5239,14.5239,321300.0
2014-12-29 15:00:00,18.11,18.13,18.1,18.12,847400.0,14.5319,14.5479,14.5239,14.5399,847400.0
2014-12-29 15:05:00,18.12,18.14,18.1,18.12,1348300.0,14.5399,14.556,14.5239,14.5399,1348300.0
2014-12-29 15:10:00,18.13,18.13,18.1,18.11,726900.0,14.5479,14.5479,14.5239,14.5319,726900.0
2014-12-29 15:15:00,18.12,18.13,18.1,18.11,794100.0,14.5399,14.5479,14.5239,14.5319,794100.0
2014-12-29 15:20:00,18.11,18.11,18.1,18.11,471800.0,14.5319,14.5319,14.5239,14.5319,471800.0
2014-12-29 15:25:00,18.11,18.12,18.09,18.1,1184000.0,14.5319,14.5399,14.5158,14.5239,1184000.0
2014-12-29 15:30:00,18.11,18.12,18.1,18.11,993700.0,14.5319,14.5399,14.5239,14.5319,993700.0
2014-12-29 15:35:00,18.11,18.12,18.11,18.11,358200.0,14.5319,14.5399,14.5319,14.5319,358200.0
2014-12-29 15:40:00,18.11,18.13,18.11,18.13,864600.0,14.5319,14.5479,14.5319,14.5479,864600.0
2014-12-29 15:45:00,18.12,18.13,18.1,18.1,858100.0,14.5399,14.5479,14.5239,14.5239,858100.0
2014-12-29 15:50:00,18.1,18.13,18.1,18.13,1601500.0,14.5239,14.5479,14.5239,14.5479,1601500.0
2014-12-29 15:55:00,18.13,18.13,18.11,18.11,1852100.0,14.5479,14.5479,14.5319,14.5319,1852100.0
2014-12-30 09:30:00,18.04,18.09,18.01,18.09,1804700.0,14.4757,14.5158,14.4516,14.5158,1804700.0
2014-12-30 09:35:00,18.09,18.1,18.06,18.07,668900.0,14.5158,14.5239,14.4918,14.4998,668900.0
2014-12-30 09:40:00,18.07,18.07,18.03,18.07,915400.0,14.4998,14.4998,14.4677,14.4998,915400.0
2014-12-30 09:45:00,18.06,18.07,18.03,18.04,657300.0,14.4918,14.4998,14.4677,14.4757,657300.0
2014-12-30 09:50:00,18.04,18.05,18.03,18.05,392000.0,14.4757,14.4837,14.4677,14.4837,392000.0
2014-12-30 09:55:00,18.04,18.06,18.04,18.05,322800.0,14.4757,14.4918,14.4757,14.4837,322800.0
2014-12-30 10:00:00,18.06,18.07,18.04,18.05,390700.0,14.4918,14.4998,14.4757,14.4837,390700.0
2014-12-30 10:05:00,18.06,18.06,18.02,18.03,718200.0,14.4918,14.4918,14.4597,14.4677,718200.0
2014-12-30 10:10:00,18.03,18.03,18.02,18.02,471400.0,14.4677,14.4677,14.4597,14.4597,471400.0
2014-12-30 10:15:00,18.02,18.06,18.02,18.05,729900.0,14.4597,14.4918,14.4597,14.4837,729900.0
2014-12-30 10:20:00,18.05,18.06,18.04,18.06,629700.0,14.4837,14.4918,14.4757,14.4918,629700.0
2014-12-30 10:25:00,18.06,18.06,18.04,18.06,513600.0,14.4918,14.4918,14.4757,14.4918,513600.0
2014-12-30 10:30:00,18.05,18.06,18.04,18.05,769600.0,14.4837,14.4918,14.4757,14.4837,769600.0
2014-12-30 10:35:00,18.05,18.07,18.04,18.06,805100.0,14.4837,14.4998,14.4757,14.4918,805100.0
2014-12-30 10:40:00,18.07,18.08,18.06,18.07,691800.0,14.4998,14.5078,14.4918,14.4998,691800.0
2014-12-30 10:45:00,18.07,18.1,18.07,18.1,415900.0,14.4998,14.5239,14.4998,14.5239,415900.0
2014-12-30 10:50:00,18.1,18.13,18.09,18.12,748100.0,14.5239,14.5479,14.5158,14.5399,748100.0
2014-12-30 10:55:00,18.12,18.15,18.11,18.14,826000.0,14.5399,14.564,14.5319,14.556,826000.0
2014-12-30 11:00:00,18.15,18.15,18.13,18.13,360500.0,14.564,14.564,14.5479,14.5479,360500.0
2014-12-30 11:05:00,18.13,18.14,18.13,18.14,185500.0,14.5479,14.556,14.5479,14.556,185500.0
2014-12-30 11:10:00,18.13,18.14,18.1,18.11,331100.0,14.5479,14.556,14.5239,14.5319,331100.0
2014-12-30 11:15:00,18.1,18.13,18.1,18.12,476100.0,14.5239,14.5479,14.5239,14.5399,476100.0
2014-12-30 11:20:00,18.13,18.13,18.12,18.13,230600.0,14.5479,14.5479,14.5399,14.5479,230600.0
2014-12-30 11:25:00,18.13,18.14,18.12,18.13,199700.0,14.5479,14.556,14.5399,14.5479,199700.0
2014-12-30 11:30:00,18.13,18.14,18.11,18.11,383700.0,14.5479,14.556,14.5319,14.5319,383700.0
2014-12-30 11:35:00,18.11,18.13,18.11,18.13,361000.0,14.5319,14.5479,14.5319,14.5479,361000.0
2014-12-30 11:40:00,18.13,18.13,18.11,18.11,386100.0,14.5479,14.5479,14.5319,14.5319,386100.0
2014-12-30 11:45:00,18.11,18.13,18.11,18.12,311800.0,14.5319,14.5479,14.5319,14.5399,311800.0
2014-12-30 11:50:00,18.12,18.13,18.1,18.1,341600.0,14.5399,14.5479,14.5239,14.5239,341600.0
2014-12-30 11:55:00,18.11,18.12,18.1,18.12,410100.0,14.5319,14.5399,14.5239,14.5399,410100.0
2014-12-30 12:00:00,18.12,18.14,18.12,18.14,294900.0,14.5399,14.556,14.5399,14.556,294900.0
2014-12-30 12:05:00,18.14,18.14,18.12,18.13,356000.0,14.556,14.556,14.5399,14.5479,356000.0
2014-12-30 12:10:00,18.13,18.14,18.12,18.13,254900.0,14.5479,14.556,14.5399,14.5479,254900.0
2014-12-30 12:15:00,18.14,18.14,18.12,18.13,268500.0,14.556,14.556,14.5399,14.5479,268500.0
2014-12-30 12:20:00,18.13,18.14,18.12,18.14,333900.0,14.5479,14.556,14.5399,14.556,333900.0
2014-12-30 12:25:00,18.14,18.14,18.13,18.14,232700.0,14.556,14.556,14.5479,14.556,232700.0
2014-12-30 12:30:00,18.14,18.14,18.12,18.14,525900.0,14.556,14.556,14.5399,14.556,525900.0
2014-12-30 12:35:00,18.13,18.14,18.12,18.12,350600.0,14.5479,14.556,14.5399,14.5399,350600.0
2014-12-30 12:40:00,18.13,18.13,18.11,18.11,205700.0,14.5479,14.5479,14.5319,14.5319,205700.0
2014-12-30 12:45:00,18.11,18.14,18.11,18.14,297400.0,14.5319,14.556,14.5319,14.556,297400.0
2014-12-30 12:50:00,18.14,18.14,18.12,18.13,197300.0,14.556,14.556,14.5399,14.5479,197300.0
2014-12-30 12:55:00,18.12,18.13,18.11,18.13,265700.0,14.5399,14.5479,14.5319,14.5479,265700.0
2014-12-30 13:00:00,18.13,18.13,18.11,18.13,266100.0,14.5479,14.5479,14.5319,14.5479,266100.0
2014-12-30 13:05:00,18.12,18.13,18.12,18.13,179700.0,14.5399,14.5479,14.5399,14.5479,179700.0
2014-12-30 13:10:00,18.13,18.14,18.12,18.14,230700.0,14.5479,14.556,14.5399,14.556,230700.0
2014-12-30 13:15:00,18.14,18.14,18.13,18.14,235500.0,14.556,14.556,14.5479,14.556,235500.0
2014-12-30 13:20:00,18.14,18.15,18.13,18.15,239200.0,14.556,14.564,14.5479,14.564,239200.0
2014-12-30 13:25:00,18.14,18.15,18.13,18.14,209500.0,14.556,14.564,14.5479,14.556,209500.0
2014-12-30 13:30:00,18.13,18.14,18.13,18.14,165200.0,14.5479,14.556,14.5479,14.556,165200.0
2014-12-30 13:35:00,18.13,18.14,18.12,18.13,439700.0,14.5479,14.556,14.5399,14.5479,439700.0
2014-12-30 13:40:00,18.13,18.13,18.11,18.11,577600.0,14.5479,14.5479,14.5319,14.5319,577600.0
2014-12-30 13:45:00,18.11,18.14,18.11,18.14,420500.0,14.5319,14.556,14.5319,14.556,420500.0
2014-12-30 13:50:00,18.14,18.14,18.13,18.13,175100.0,14.556,14.556,14.5479,14.5479,175100.0
2014-12-30 13:55:00,18.13,18.14,18.12,18.13,186100.0,14.5479,14.556,14.5399,14.5479,186100.0
2014-12-30 14:00:00,18.12,18.14,18.12,18.13,366700.0,14.5399,14.556,14.5399,14.5479,366700.0
2014-12-30 14:05:00,18.13,18.14,18.12,18.14,180400.0,14.5479,14.556,14.5399,14.556,180400.0
2014-12-30 14:10:00,18.13,18.14,18.13,18.14,171800.0,14.5479,14.556,14.5479,14.556,171800.0
2014-12-30 14:15:00,18.14,18.15,18.13,18.14,334800.0,14.556,14.564,14.5479,14.556,334800.0
2014-12-30 14:20:00,18.14,18.15,18.14,18.14,236100.0,14.556,14.564,14.556,14.556,236100.0
2014-12-30 14:25:00,18.14,18.15,18.13,18.14,450900.0,14.556,14.564,14.5479,14.556,450900.0
2014-12-30 14:30:00,18.13,18.15,18.13,18.15,489000.0,14.5479,14.564,14.5479,14.564,489000.0
2014-12-30 14:35:00,18.14,18.16,18.14,18.16,638300.0,14.556,14.572,14.556,14.572,638300.0
2014-12-30 14:40:00,18.16,18.17,18.15,18.17,375600.0,14.572,14.58,14.564,14.58,375600.0
2014-12-30 14:45:00,18.16,18.17,18.13,18.14,723800.0,14.572,14.58,14.5479,14.556,723800.0
2014-12-30 14:50:00,18.13,18.17,18.13,18.15,879800.0,14.5479,14.58,14.5479,14.564,879800.0
2014-12-30 14:55:00,18.16,18.16,18.14,18.15,349900.0,14.572,14.572,14.556,14.564,349900.0
2014-12-30 15:00:00,18.15,18.16,18.13,18.13,604900.0,14.564,14.572,14.5479,14.5479,604900.0
2014-12-30 15:05:00,18.14,18.17,18.13,18.14,990900.0,14.556,14.58,14.5479,14.556,990900.0
2014-12-30 15:10:00,18.14,18.17,18.14,18.16,769100.0,14.556,14.58,14.556,14.572,769100.0
2014-12-30 15:15:00,18.16,18.17,18.15,18.17,769900.0,14.572,14.58,14.564,14.58,769900.0
2014-12-30 15:20:00,18.16,18.17,18.15,18.15,655100.0,14.572,14.58,14.564,14.564,655100.0
2014-12-30 15:25:00,18.16,18.16,18.14,18.16,767200.0,14.572,14.572,14.556,14.572,767200.0
2014-12-30 15:30:00,18.16,18.17,18.14,18.16,557300.0,14.572,14.58,14.556,14.572,557300.0
2014-12-30 15:35:00,18.16,18.18,18.16,18.16,817300.0,14.572,14.5881,14.572,14.572,817300.0
2014-12-30 15:40:00,18.16,18.17,18.15,18.16,592900.0,14.572,14.58,14.564,14.572,592900.0
2014-12-30 15:45:00,18.16,18.16,18.14,18.16,870800.0,14.572,14.572,14.556,14.572,870800.0
2014-12-30 15:50:00,18.15,18.16,18.14,18.14,644200.0,14.564,14.572,14.556,14.556,644200.0
2014-12-30 15:55:00,18.14,18.15,18.12,18.13,1476300.0,14.556,14.564,14.5399,14.5479,1476300.0
2014-12-31 09:30:00,18.19,18.21,18.13,18.16,1729900.0,14.5961,14.6121,14.5479,14.572,1729900.0
2014-12-31 09:35:00,18.15,18.18,18.14,18.16,1071800.0,14.564,14.5881,14.556,14.572,1071800.0
2014-12-31 09:40:00,18.16,18.17,18.15,18.15,938400.0,14.572,14.58,14.564,14.564,938400.0
2014-12-31 09:45:00,18.15,18.16,18.13,18.14,828700.0,14.564,14.572,14.5479,14.556,828700.0
2014-12-31 09:50:00,18.14,18.15,18.12,18.13,690100.0,14.556,14.564,14.5399,14.5479,690100.0
2014-12-31 09:55:00,18.12,18.14,18.12,18.12,524400.0,14.5399,14.556,14.5399,14.5399,524400.0
2014-12-31 10:00:00,18.13,18.13,18.1,18.1,774200.0,14.5479,14.5479,14.5239,14.5239,774200.0
2014-12-31 10:05:00,18.1,18.12,18.1,18.11,737200.0,14.5239,14.5399,14.5239,14.5319,737200.0
2014-12-31 10:10:00,18.11,18.12,18.1,18.1,328100.0,14.5319,14.5399,14.5239,14.5239,328100.0
2014-12-31 10:15:00,18.1,18.12,18.1,18.1,702900.0,14.5239,14.5399,14.5239,14.5239,702900.0
2014-12-31 10:20:00,18.1,18.11,18.1,18.1,292600.0,14.5239,14.5319,14.5239,14.5239,292600.0
2014-12-31 10:25:00,18.1,18.12,18.1,18.12,455400.0,14.5239,14.5399,14.5239,14.5399,455400.0
2014-12-31 10:30:00,18.12,18.13,18.11,18.12,431600.0,14.5399,14.5479,14.5319,14.5399,431600.0
2014-12-31 10:35:00,18.12,18.13,18.11,18.11,539800.0,14.5399,14.5479,14.5319,14.5319,539800.0
2014-12-31 10:40:00,18.12,18.14,18.11,18.12,919100.0,14.5399,14.556,14.5319,14.5399,919100.0
2014-12-31 10:45:00,18.12,18.12,18.1,18.12,352000.0,14.5399,14.5399,14.5239,14.5399,352000.0
2014-12-31 10:50:00,18.11,18.14,18.11,18.14,547500.0,14.5319,14.556,14.5319,14.556,547500.0
2014-12-31 10:55:00,18.14,18.14,18.11,18.11,842900.0,14.556,14.556,14.5319,14.5319,842900.0
2014-12-31 11:00:00,18.12,18.12,18.11,18.11,160400.0,14.5399,14.5399,14.5319,14.5319,160400.0
2014-12-31 11:05:00,18.11,18.12,18.1,18.12,671300.0,14.5319,14.5399,14.5239,14.5399,671300.0
2014-12-31 11:10:00,18.12,18.12,18.1,18.1,483100.0,14.5399,14.5399,14.5239,14.5239,483100.0
2014-12-31 11:15:00,18.1,18.11,18.1,18.1,463900.0,14.5239,14.5319,14.5239,14.5239,463900.0
2014-12-31 11:20:00,18.1,18.11,18.09,18.09,450500.0,14.5239,14.5319,14.5158,14.5158,450500.0
2014-12-31 11:25:00,18.09,18.1,18.08,18.09,394700.0,14.5158,14.5239,14.5078,14.5158,394700.0
2014-12-31 11:30:00,18.09,18.09,18.08,18.08,129200.0,14.5158,14.5158,14.5078,14.5078,129200.0
2014-12-31 11:35:00,18.08,18.09,18.08,18.08,195700.0,14.5078,14.5158,14.5078,14.5078,195700.0
2014-12-31 11:40:00,18.09,18.09,18.06,18.07,551900.0,14.5158,14.5158,14.4918,14.4998,551900.0
2014-12-31 11:45:00,18.07,18.07,18.05,18.05,442000.0,14.4998,14.4998,14.4837,14.4837,442000.0
2014-12-31 11:50:00,18.05,18.06,18.05,18.06,165100.0,14.4837,14.4918,14.4837,14.4918,165100.0
2014-12-31 11:55:00,18.05,18.07,18.05,18.07,575400.0,14.4837,14.4998,14.4837,14.4998,575400.0
2014-12-31 12:00:00,18.07,18.07,18.03,18.04,850900.0,14.4998,14.4998,14.4677,14.4757,850900.0
2014-12-31 12:05:00,18.04,18.06,18.03,18.06,488700.0,14.4757,14.4918,14.4677,14.4918,488700.0
2014-12-31 12:10:00,18.06,18.06,18.03,18.03,373200.0,14.4918,14.4918,14.4677,14.4677,373200.0
2014-12-31 12:15:00,18.03,18.05,18.03,18.04,316600.0,14.4677,14.4837,14.4677,14.4757,316600.0
2014-12-31 12:20:00,18.04,18.05,18.02,18.03,358000.0,14.4757,14.4837,14.4597,14.4677,358000.0
2014-12-31 12:25:00,18.03,18.03,18.0,18.01,1094900.0,14.4677,14.4677,14.4436,14.4516,1094900.0
2014-12-31 12:30:00,18.02,18.02,17.98,17.98,725900.0,14.4597,14.4597,14.4276,14.4276,725900.0
2014-12-31 12:35:00,17.98,18.0,17.98,17.98,470500.0,14.4276,14.4436,14.4276,14.4276,470500.0
2014-12-31 12:40:00,17.98,17.99,17.98,17.98,249900.0,14.4276,14.4356,14.4276,14.4276,249900.0
2014-12-31 12:45:00,17.98,17.99,17.96,17.97,1445400.0,14.4276,14.4356,14.4115,14.4195,1445400.0
2014-12-31 12:50:00,17.97,17.97,17.94,17.95,963500.0,14.4195,14.4195,14.3955,14.4035,963500.0
2014-12-31 12:55:00,17.94,17.97,17.94,17.96,492500.0,14.3955,14.4195,14.3955,14.4115,492500.0
2014-12-31 13:00:00,17.96,17.99,17.96,17.99,831800.0,14.4115,14.4356,14.4115,14.4356,831800.0
2014-12-31 13:05:00,17.99,17.99,17.97,17.98,300500.0,14.4356,14.4356,14.4195,14.4276,300500.0
2014-12-31 13:10:00,17.98,17.99,17.96,17.96,555500.0,14.4276,14.4356,14.4115,14.4115,555500.0
2014-12-31 13:15:00,17.97,17.98,17.96,17.98,235900.0,14.4195,14.4276,14.4115,14.4276,235900.0
2014-12-31 13:20:00,17.98,17.99,17.97,17.98,313000.0,14.4276,14.4356,14.4195,14.4276,313000.0
2014-12-31 13:25:00,17.98,17.99,17.97,17.98,333300.0,14.4276,14.4356,14.4195,14.4276,333300.0
2014-12-31 13:30:00,17.98,17.99,17.98,17.98,214400.0,14.4276,14.4356,14.4276,14.4276,214400.0
2014-12-31 13:35:00,17.98,17.99,17.98,17.98,158500.0,14.4276,14.4356,14.4276,14.4276,158500.0
2014-12-31 13:40:00,17.98,17.99,17.98,17.98,186100.0,14.4276,14.4356,14.4276,14.4276,186100.0
2014-12-31 13:45:00,17.98,18.0,17.98,17.98,853100.0,14.4276,14.4436,14.4276,14.4276,853100.0
2014-12-31 13:50:00,17.98,18.01,17.98,17.99,760200.0,14.4276,14.4516,14.4276,14.4356,760200.0
2014-12-31 13:55:00,17.98,17.99,17.96,17.98,616300.0,14.4276,14.4356,14.4115,14.4276,616300.0
2014-12-31 14:00:00,17.98,17.98,17.96,17.96,172000.0,14.4276,14.4276,14.4115,14.4115,172000.0
2014-12-31 14:05:00,17.96,17.97,17.94,17.95,823500.0,14.4115,14.4195,14.3955,14.4035,823500.0
2014-12-31 14:10:00,17.94,17.95,17.93,17.95,441000.0,14.3955,14.4035,14.3874,14.4035,441000.0
2014-12-31 14:15:00,17.95,17.95,17.91,17.93,589800.0,14.4035,14.4035,14.3714,14.3874,589800.0
2014-12-31 14:20:00,17.93,17.94,17.91,17.94,545100.0,14.3874,14.3955,14.3714,14.3955,545100.0
2014-12-31 14:25:00,17.94,17.95,17.92,17.92,461900.0,14.3955,14.4035,14.3794,14.3794,461900.0
2014-12-31 14:30:00,17.92,17.94,17.92,17.94,648900.0,14.3794,14.3955,14.3794,14.3955,648900.0
2014-12-31 14:35:00,17.94,17.94,17.9,17.9,837100.0,14.3955,14.3955,14.3634,14.3634,837100.0
2014-12-31 14:40:00,17.91,17.92,17.89,17.91,1137700.0,14.3714,14.3794,14.3554,14.3714,1137700.0
2014-12-31 14:45:00,17.91,17.93,17.91,17.93,287300.0,14.3714,14.3874,14.3714,14.3874,287300.0
2014-12-31 14:50:00,17.93,17.93,17.91,17.92,477100.0,14.3874,14.3874,14.3714,14.3794,477100.0
2014-12-31 14:55:00,17.91,17.92,17.9,17.91,407200.0,14.3714,14.3794,14.3634,14.3714,407200.0
2014-12-31 15:00:00,17.91,17.91,17.9,17.91,255200.0,14.3714,14.3714,14.3634,14.3714,255200.0
2014-12-31 15:05:00,17.91,17.93,17.9,17.92,797200.0,14.3714,14.3874,14.3634,14.3794,797200.0
2014-12-31 15:10:00,17.93,17.95,17.91,17.95,987700.0,14.3874,14.4035,14.3714,14.4035,987700.0
2014-12-31 15:15:00,17.95,17.97,17.94,17.97,711700.0,14.4035,14.4195,14.3955,14.4195,711700.0
2014-12-31 15:20:00,17.96,17.97,17.96,17.97,336100.0,14.4115,14.4195,14.4115,14.4195,336100.0
2014-12-31 15:25:00,17.97,17.97,17.95,17.97,827800.0,14.4195,14.4195,14.4035,14.4195,827800.0
2014-12-31 15:30:00,17.97,17.97,17.94,17.96,811800.0,14.4195,14.4195,14.3955,14.4115,811800.0
2014-12-31 15:35:00,17.96,17.97,17.95,17.96,566100.0,14.4115,14.4195,14.4035,14.4115,566100.0
2014-12-31 15:40:00,17.95,17.96,17.91,17.93,1358400.0,14.4035,14.4115,14.3714,14.3874,1358400.0
2014-12-31 15:45:00,17.93,17.93,17.9,17.9,1647200.0,14.3874,14.3874,14.3634,14.3634,1647200.0
2014-12-31 15:50:00,17.9,17.91,17.89,17.91,1456200.0,14.3634,14.3714,14.3554,14.3714,1456200.0
2014-12-31 15:55:00,17.9,17.93,17.89,17.89,3338400.0,14.3634,14.3874,14.3554,14.3554,3338400.0
2015-01-02 09:30:00,17.99,18.03,17.96,17.96,1952300.0,14.4356,14.4677,14.4115,14.4115,1952300.0
2015-01-02 09:35:00,17.96,18.0,17.94,18.0,1070100.0,14.4115,14.4436,14.3955,14.4436,1070100.0
2015-01-02 09:40:00,18.0,18.02,17.99,18.02,818600.0,14.4436,14.4597,14.4356,14.4597,818600.0
2015-01-02 09:45:00,18.02,18.02,17.95,17.97,598100.0,14.4597,14.4597,14.4035,14.4195,598100.0
2015-01-02 09:50:00,17.97,17.99,17.95,17.95,589600.0,14.4195,14.4356,14.4035,14.4035,589600.0
2015-01-02 09:55:00,17.95,17.98,17.93,17.97,628900.0,14.4035,14.4276,14.3874,14.4195,628900.0
2015-01-02 10:00:00,17.98,17.98,17.91,17.97,823200.0,14.4276,14.4276,14.3714,14.4195,823200.0
2015-01-02 10:05:00,17.97,17.97,17.92,17.93,659800.0,14.4195,14.4195,14.3794,14.3874,659800.0
2015-01-02 10:10:00,17.94,17.97,17.93,17.95,528900.0,14.3955,14.4195,14.3874,14.4035,528900.0
2015-01-02 10:15:00,17.95,17.96,17.87,17.88,1003900.0,14.4035,14.4115,14.3393,14.3473,1003900.0
2015-01-02 10:20:00,17.87,17.89,17.86,17.86,586500.0,14.3393,14.3554,14.3313,14.3313,586500.0
2015-01-02 10:25:00,17.87,17.92,17.86,17.91,548500.0,14.3393,14.3794,14.3313,14.3714,548500.0
2015-01-02 10:30:00,17.91,17.92,17.87,17.87,788900.0,14.3714,14.3794,14.3393,14.3393,788900.0
2015-01-02 10:35:00,17.87,17.88,17.82,17.83,1052300.0,14.3393,14.3473,14.2992,14.3072,1052300.0
2015-01-02 10:40:00,17.82,17.83,17.77,17.79,1198600.0,14.2992,14.3072,14.2591,14.2751,1198600.0
2015-01-02 10:45:00,17.78,17.82,17.78,17.82,675700.0,14.2671,14.2992,14.2671,14.2992,675700.0
2015-01-02 10:50:00,17.81,17.82,17.76,17.78,1103200.0,14.2912,14.2992,14.251,14.2671,1103200.0
2015-01-02 10:55:00,17.78,17.82,17.77,17.8,637000.0,14.2671,14.2992,14.2591,14.2831,637000.0
2015-01-02 11:00:00,17.8,17.81,17.78,17.79,517700.0,14.2831,14.2912,14.2671,14.2751,517700.0
2015-01-02 11:05:00,17.79,17.79,17.75,17.76,760200.0,14.2751,14.2751,14.243,14.251,760200.0
2015-01-02 11:10:00,17.76,17.76,17.68,17.71,1313700.0,14.251,14.251,14.1868,14.2109,1313700.0
2015-01-02 11:15:00,17.71,17.74,17.71,17.74,507500.0,14.2109,14.235,14.2109,14.235,507500.0
2015-01-02 11:20:00,17.73,17.77,17.71,17.75,672800.0,14.227,14.2591,14.2109,14.243,672800.0
2015-01-02 11:25:00,17.76,17.81,17.75,17.8,700800.0,14.251,14.2912,14.243,14.2831,700800.0
2015-01-02 11:30:00,17.8,17.82,17.79,17.81,423400.0,14.2831,14.2992,14.2751,14.2912,423400.0
2015-01-02 11:35:00,17.82,17.82,17.77,17.79,588900.0,14.2992,14.2992,14.2591,14.2751,588900.0
2015-01-02 11:40:00,17.79,17.8,17.75,17.76,527500.0,14.2751,14.2831,14.243,14.251,527500.0
2015-01-02 11:45:00,17.76,17.77,17.75,17.76,349900.0,14.251,14.2591,14.243,14.251,349900.0
2015-01-02 11:50:00,17.76,17.78,17.73,17.78,329100.0,14.251,14.2671,14.227,14.2671,329100.0
2015-01-02 11:55:00,17.78,17.79,17.76,17.79,569500.0,14.2671,14.2751,14.251,14.2751,569500.0
2015-01-02 12:00:00,17.79,17.82,17.78,17.82,372400.0,14.2751,14.2992,14.2671,14.2992,372400.0
2015-01-02 12:05:00,17.82,17.84,17.81,17.84,520600.0,14.2992,14.3152,14.2912,14.3152,520600.0
2015-01-02 12:10:00,17.84,17.85,17.83,17.83,953700.0,14.3152,14.3233,14.3072,14.3072,953700.0
2015-01-02 12:15:00,17.84,17.86,17.83,17.86,378900.0,14.3152,14.3313,14.3072,14.3313,378900.0
2015-01-02 12:20:00,17.86,17.86,17.84,17.85,530700.0,14.3313,14.3313,14.3152,14.3233,530700.0
2015-01-02 12:25:00,17.85,17.86,17.82,17.84,380100.0,14.3233,14.3313,14.2992,14.3152,380100.0
2015-01-02 12:30:00,17.84,17.85,17.83,17.84,211600.0,14.3152,14.3233,14.3072,14.3152,211600.0
2015-01-02 12:35:00,17.84,17.85,17.82,17.84,242900.0,14.3152,14.3233,14.2992,14.3152,242900.0
2015-01-02 12:40:00,17.85,17.85,17.81,17.82,428200.0,14.3233,14.3233,14.2912,14.2992,428200.0
2015-01-02 12:45:00,17.82,17.83,17.78,17.79,343300.0,14.2992,14.3072,14.2671,14.2751,343300.0
2015-01-02 12:50:00,17.78,17.82,17.78,17.81,288000.0,14.2671,14.2992,14.2671,14.2912,288000.0
2015-01-02 12:55:00,17.8,17.81,17.77,17.78,174800.0,14.2831,14.2912,14.2591,14.2671,174800.0
2015-01-02 13:00:00,17.78,17.81,17.78,17.81,147600.0,14.2671,14.2912,14.2671,14.2912,147600.0
2015-01-02 13:05:00,17.81,17.82,17.8,17.8,131700.0,14.2912,14.2992,14.2831,14.2831,131700.0
2015-01-02 13:10:00,17.81,17.81,17.78,17.79,243000.0,14.2912,14.2912,14.2671,14.2751,243000.0
2015-01-02 13:15:00,17.79,17.8,17.77,17.77,262600.0,14.2751,14.2831,14.2591,14.2591,262600.0
2015-01-02 13:20:00,17.78,17.81,17.77,17.81,261800.0,14.2671,14.2912,14.2591,14.2912,261800.0
2015-01-02 13:25:00,17.8,17.81,17.76,17.77,315600.0,14.2831,14.2912,14.251,14.2591,315600.0
2015-01-02 13:30:00,17.77,17.78,17.74,17.77,447900.0,14.2591,14.2671,14.235,14.2591,447900.0
2015-01-02 13:35:00,17.78,17.79,17.75,17.78,314000.0,14.2671,14.2751,14.243,14.2671,314000.0
2015-01-02 13:40:00,17.79,17.79,17.77,17.77,200200.0,14.2751,14.2751,14.2591,14.2591,200200.0
2015-01-02 13:45:00,17.77,17.8,17.77,17.78,255500.0,14.2591,14.2831,14.2591,14.2671,255500.0
2015-01-02 13:50:00,17.78,17.83,17.77,17.81,740500.0,14.2671,14.3072,14.2591,14.2912,740500.0
2015-01-02 13:55:00,17.81,17.82,17.79,17.8,254900.0,14.2912,14.2992,14.2751,14.2831,254900.0
2015-01-02 14:00:00,17.8,17.82,17.79,17.8,124300.0,14.2831,14.2992,14.2751,14.2831,124300.0
2015-01-02 14:05:00,17.8,17.83,17.79,17.83,380300.0,14.2831,14.3072,14.2751,14.3072,380300.0
2015-01-02 14:10:00,17.82,17.85,17.82,17.83,460600.0,14.2992,14.3233,14.2992,14.3072,460600.0
2015-01-02 14:15:00,17.83,17.83,17.82,17.82,118400.0,14.3072,14.3072,14.2992,14.2992,118400.0
2015-01-02 14:20:00,17.82,17.84,17.81,17.83,271700.0,14.2992,14.3152,14.2912,14.3072,271700.0
2015-01-02 14:25:00,17.84,17.86,17.83,17.83,415300.0,14.3152,14.3313,14.3072,14.3072,415300.0
2015-01-02 14:30:00,17.83,17.84,17.81,17.82,249200.0,14.3072,14.3152,14.2912,14.2992,249200.0
2015-01-02 14:35:00,17.82,17.85,17.82,17.84,230300.0,14.2992,14.3233,14.2992,14.3152,230300.0
2015-01-02 14:40:00,17.84,17.86,17.84,17.85,338700.0,14.3152,14.3313,14.3152,14.3233,338700.0
2015-01-02 14:45:00,17.84,17.86,17.83,17.85,502100.0,14.3152,14.3313,14.3072,14.3233,502100.0
2015-01-02 14:50:00,17.85,17.87,17.84,17.86,445700.0,14.3233,14.3393,14.3152,14.3313,445700.0
2015-01-02 14:55:00,17.86,17.87,17.83,17.84,293500.0,14.3313,14.3393,14.3072,14.3152,293500.0
2015-01-02 15:00:00,17.84,17.85,17.82,17.83,334400.0,14.3152,14.3233,14.2992,14.3072,334400.0
2015-01-02 15:05:00,17.82,17.84,17.81,17.82,253400.0,14.2992,14.3152,14.2912,14.2992,253400.0
2015-01-02 15:10:00,17.83,17.83,17.79,17.8,546600.0,14.3072,14.3072,14.2751,14.2831,546600.0
2015-01-02 15:15:00,17.81,17.83,17.8,17.83,347200.0,14.2912,14.3072,14.2831,14.3072,347200.0
2015-01-02 15:20:00,17.82,17.85,17.82,17.85,313500.0,14.2992,14.3233,14.2992,14.3233,313500.0
2015-01-02 15:25:00,17.85,17.86,17.84,17.85,268200.0,14.3233,14.3313,14.3152,14.3233,268200.0
2015-01-02 15:30:00,17.85,17.86,17.84,17.85,410500.0,14.3233,14.3313,14.3152,14.3233,410500.0
2015-01-02 15:35:00,17.85,17.88,17.84,17.87,535000.0,14.3233,14.3473,14.3152,14.3393,535000.0
2015-01-02 15:40:00,17.87,17.9,17.86,17.89,879900.0,14.3393,14.3634,14.3313,14.3554,879900.0
2015-01-02 15:45:00,17.89,17.93,17.88,17.93,1151500.0,14.3554,14.3874,14.3473,14.3874,1151500.0
2015-01-02 15:50:00,17.93,17.94,17.92,17.93,1122000.0,14.3874,14.3955,14.3794,14.3874,1122000.0
2015-01-02 15:55:00,17.93,17.94,17.89,17.89,1812400.0,14.3874,14.3955,14.3554,14.3554,1812400.0
2015-01-05 09:30:00,17.79,17.81,17.71,17.8,2262300.0,14.2751,14.2912,14.2109,14.2831,2262300.0
2015-01-05 09:35:00,17.8,17.8,17.68,17.68,1944500.0,14.2831,14.2831,14.1868,14.1868,1944500.0
2015-01-05 09:40:00,17.69,17.71,17.65,17.68,1545500.0,14.1949,14.2109,14.1628,14.1868,1545500.0
2015-01-05 09:45:00,17.68,17.68,17.59,17.59,1942000.0,14.1868,14.1868,14.1146,14.1146,1942000.0
2015-01-05 09:50:00,17.59,17.6,17.54,17.55,2122600.0,14.1146,14.1227,14.0745,14.0825,2122600.0
2015-01-05 09:55:00,17.54,17.56,17.52,17.54,1419600.0,14.0745,14.0906,14.0585,14.0745,1419600.0
2015-01-05 10:00:00,17.53,17.56,17.51,17.54,1161900.0,14.0665,14.0906,14.0504,14.0745,1161900.0
2015-01-05 10:05:00,17.55,17.58,17.53,17.55,1742400.0,14.0825,14.1066,14.0665,14.0825,1742400.0
2015-01-05 10:10:00,17.55,17.56,17.52,17.55,1834600.0,14.0825,14.0906,14.0585,14.0825,1834600.0
2015-01-05 10:15:00,17.54,17.56,17.52,17.53,1004900.0,14.0745,14.0906,14.0585,14.0665,1004900.0
2015-01-05 10:20:00,17.53,17.55,17.52,17.53,732100.0,14.0665,14.0825,14.0585,14.0665,732100.0
2015-01-05 10:25:00,17.53,17.56,17.52,17.52,813800.0,14.0665,14.0906,14.0585,14.0585,813800.0
2015-01-05 10:30:00,17.52,17.53,17.47,17.48,2358600.0,14.0585,14.0665,14.0183,14.0264,2358600.0
2015-01-05 10:35:00,17.48,17.49,17.42,17.45,1973000.0,14.0264,14.0344,13.9782,14.0023,1973000.0
2015-01-05 10:40:00,17.44,17.46,17.41,17.43,1431400.0,13.9943,14.0103,13.9702,13.9862,1431400.0
2015-01-05 10:45:00,17.43,17.49,17.41,17.48,1492000.0,13.9862,14.0344,13.9702,14.0264,1492000.0
2015-01-05 10:50:00,17.48,17.5,17.47,17.49,1265500.0,14.0264,14.0424,14.0183,14.0344,1265500.0
2015-01-05 10:55:00,17.5,17.52,17.46,17.46,1535900.0,14.0424,14.0585,14.0103,14.0103,1535900.0
2015-01-05 11:00:00,17.47,17.47,17.42,17.42,773600.0,14.0183,14.0183,13.9782,13.9782,773600.0
2015-01-05 11:05:00,17.42,17.43,17.41,17.41,1438500.0,13.9782,13.9862,13.9702,13.9702,1438500.0
2015-01-05 11:10:00,17.42,17.43,17.38,17.41,2090500.0,13.9782,13.9862,13.9461,13.9702,2090500.0
2015-01-05 11:15:00,17.41,17.41,17.35,17.36,1207500.0,13.9702,13.9702,13.922,13.9301,1207500.0
2015-01-05 11:20:00,17.36,17.42,17.35,17.38,1285900.0,13.9301,13.9782,13.922,13.9461,1285900.0
2015-01-05 11:25:00,17.38,17.42,17.38,17.4,959100.0,13.9461,13.9782,13.9461,13.9622,959100.0
2015-01-05 11:30:00,17.39,17.4,17.37,17.39,693500.0,13.9541,13.9622,13.9381,13.9541,693500.0
2015-01-05 11:35:00,17.39,17.42,17.38,17.4,717000.0,13.9541,13.9782,13.9461,13.9622,717000.0
2015-01-05 11:40:00,17.4,17.45,17.39,17.43,1055000.0,13.9622,14.0023,13.9541,13.9862,1055000.0
2015-01-05 11:45:00,17.43,17.44,17.4,17.42,707500.0,13.9862,13.9943,13.9622,13.9782,707500.0
2015-01-05 11:50:00,17.41,17.44,17.41,17.44,421700.0,13.9702,13.9943,13.9702,13.9943,421700.0
2015-01-05 11:55:00,17.44,17.45,17.41,17.42,564200.0,13.9943,14.0023,13.9702,13.9782,564200.0
2015-01-05 12:00:00,17.42,17.44,17.41,17.42,427900.0,13.9782,13.9943,13.9702,13.9782,427900.0
2015-01-05 12:05:00,17.41,17.42,17.4,17.4,322900.0,13.9702,13.9782,13.9622,13.9622,322900.0
2015-01-05 12:10:00,17.4,17.42,17.39,17.41,830800.0,13.9622,13.9782,13.9541,13.9702,830800.0
2015-01-05 12:15:00,17.41,17.41,17.4,17.41,160100.0,13.9702,13.9702,13.9622,13.9702,160100.0
2015-01-05 12:20:00,17.41,17.41,17.37,17.39,551000.0,13.9702,13.9702,13.9381,13.9541,551000.0
2015-01-05 12:25:00,17.39,17.39,17.35,17.36,851500.0,13.9541,13.9541,13.922,13.9301,851500.0
2015-01-05 12:30:00,17.36,17.37,17.35,17.36,663400.0,13.9301,13.9381,13.922,13.9301,663400.0
2015-01-05 12:35:00,17.36,17.39,17.34,17.37,1094300.0,13.9301,13.9541,13.914,13.9381,1094300.0
2015-01-05 12:40:00,17.37,17.41,17.36,17.4,645200.0,13.9381,13.9702,13.9301,13.9622,645200.0
2015-01-05 12:45:00,17.41,17.41,17.38,17.4,515100.0,13.9702,13.9702,13.9461,13.9622,515100.0
2015-01-05 12:50:00,17.39,17.41,17.37,17.37,509300.0,13.9541,13.9702,13.9381,13.9381,509300.0
2015-01-05 12:55:00,17.38,17.38,17.34,17.37,997700.0,13.9461,13.9461,13.914,13.9381,997700.0
2015-01-05 13:00:00,17.37,17.38,17.36,17.37,357800.0,13.9381,13.9461,13.9301,13.9381,357800.0
2015-01-05 13:05:00,17.36,17.39,17.35,17.39,479000.0,13.9301,13.9541,13.922,13.9541,479000.0
2015-01-05 13:10:00,17.39,17.39,17.35,17.37,467100.0,13.9541,13.9541,13.922,13.9381,467100.0
2015-01-05 13:15:00,17.37,17.37,17.35,17.36,383900.0,13.9381,13.9381,13.922,13.9301,383900.0
2015-01-05 13:20:00,17.36,17.38,17.35,17.35,324400.0,13.9301,13.9461,13.922,13.922,324400.0
2015-01-05 13:25:00,17.36,17.37,17.34,17.36,959400.0,13.9301,13.9381,13.914,13.9301,959400.0
2015-01-05 13:30:00,17.36,17.4,17.35,17.38,630400.0,13.9301,13.9622,13.922,13.9461,630400.0
2015-01-05 13:35:00,17.38,17.4,17.37,17.38,587400.0,13.9461,13.9622,13.9381,13.9461,587400.0
2015-01-05 13:40:00,17.38,17.39,17.35,17.36,402000.0,13.9461,13.9541,13.922,13.9301,402000.0
2015-01-05 13:45:00,17.36,17.38,17.35,17.37,650600.0,13.9301,13.9461,13.922,13.9381,650600.0
2015-01-05 13:50:00,17.37,17.39,17.36,17.38,514900.0,13.9381,13.9541,13.9301,13.9461,514900.0
2015-01-05 13:55:00,17.38,17.38,17.35,17.36,540600.0,13.9461,13.9461,13.922,13.9301,540600.0
2015-01-05 14:00:00,17.37,17.37,17.34,17.34,750900.0,13.9381,13.9381,13.914,13.914,750900.0
2015-01-05 14:05:00,17.34,17.37,17.33,17.34,764100.0,13.914,13.9381,13.906,13.914,764100.0
2015-01-05 14:10:00,17.34,17.37,17.33,17.35,610100.0,13.914,13.9381,13.906,13.922,610100.0
2015-01-05 14:15:00,17.35,17.37,17.33,17.35,970100.0,13.922,13.9381,13.906,13.922,970100.0
2015-01-05 14:20:00,17.35,17.37,17.34,17.37,531700.0,13.922,13.9381,13.914,13.9381,531700.0
2015-01-05 14:25:00,17.37,17.37,17.34,17.36,846700.0,13.9381,13.9381,13.914,13.9301,846700.0
2015-01-05 14:30:00,17.36,17.36,17.33,17.34,659000.0,13.9301,13.9301,13.906,13.914,659000.0
2015-01-05 14:35:00,17.35,17.36,17.33,17.34,532100.0,13.922,13.9301,13.906,13.914,532100.0
2015-01-05 14:40:00,17.34,17.35,17.31,17.32,725400.0,13.914,13.922,13.8899,13.898,725400.0
2015-01-05 14:45:00,17.32,17.33,17.31,17.33,585600.0,13.898,13.906,13.8899,13.906,585600.0
2015-01-05 14:50:00,17.33,17.33,17.3,17.31,779700.0,13.906,13.906,13.8819,13.8899,779700.0
2015-01-05 14:55:00,17.3,17.32,17.3,17.3,774400.0,13.8819,13.898,13.8819,13.8819,774400.0
2015-01-05 15:00:00,17.31,17.32,17.29,17.31,821600.0,13.8899,13.898,13.8739,13.8899,821600.0
2015-01-05 15:05:00,17.32,17.34,17.3,17.33,926200.0,13.898,13.914,13.8819,13.906,926200.0
2015-01-05 15:10:00,17.33,17.37,17.32,17.36,953200.0,13.906,13.9381,13.898,13.9301,953200.0
2015-01-05 15:15:00,17.35,17.37,17.34,17.36,673900.0,13.922,13.9381,13.914,13.9301,673900.0
2015-01-05 15:20:00,17.36,17.39,17.33,17.38,952500.0,13.9301,13.9541,13.906,13.9461,952500.0
2015-01-05 15:25:00,17.39,17.39,17.36,17.37,800500.0,13.9541,13.9541,13.9301,13.9381,800500.0
2015-01-05 15:30:00,17.38,17.39,17.36,17.36,535800.0,13.9461,13.9541,13.9301,13.9301,535800.0
2015-01-05 15:35:00,17.36,17.38,17.34,17.38,1082500.0,13.9301,13.9461,13.914,13.9461,1082500.0
2015-01-05 15:40:00,17.37,17.39,17.36,17.37,1122800.0,13.9381,13.9541,13.9301,13.9381,1122800.0
2015-01-05 15:45:00,17.38,17.41,17.37,17.41,2849200.0,13.9461,13.9702,13.9381,13.9702,2849200.0
2015-01-05 15:50:00,17.4,17.45,17.4,17.45,3533900.0,13.9622,14.0023,13.9622,14.0023,3533900.0
2015-01-05 15:55:00,17.44,17.45,17.37,17.39,3856000.0,13.9943,14.0023,13.9381,13.9541,3856000.0
2015-01-06 09:30:00,17.42,17.44,17.29,17.34,2764400.0,13.9782,13.9943,13.8739,13.914,2764400.0
2015-01-06 09:35:00,17.34,17.35,17.27,17.28,1889000.0,13.914,13.922,13.8579,13.8659,1889000.0
2015-01-06 09:40:00,17.28,17.28,17.15,17.19,4105400.0,13.8659,13.8659,13.7616,13.7937,4105400.0
2015-01-06 09:45:00,17.19,17.2,17.14,17.2,1754400.0,13.7937,13.8017,13.7535,13.8017,1754400.0
2015-01-06 09:50:00,17.2,17.24,17.16,17.23,1400000.0,13.8017,13.8338,13.7696,13.8258,1400000.0
2015-01-06 09:55:00,17.23,17.23,17.15,17.17,1719700.0,13.8258,13.8258,13.7616,13.7776,1719700.0
2015-01-06 10:00:00,17.16,17.17,17.08,17.11,2699700.0,13.7696,13.7776,13.7054,13.7295,2699700.0
2015-01-06 10:05:00,17.11,17.13,17.05,17.07,2109800.0,13.7295,13.7455,13.6813,13.6974,2109800.0
2015-01-06 10:10:00,17.07,17.13,17.06,17.1,2724200.0,13.6974,13.7455,13.6893,13.7214,2724200.0
2015-01-06 10:15:00,17.1,17.15,17.09,17.15,2028000.0,13.7214,13.7616,13.7134,13.7616,2028000.0
2015-01-06 10:20:00,17.14,17.22,17.14,17.21,1646700.0,13.7535,13.8177,13.7535,13.8097,1646700.0
2015-01-06 10:25:00,17.2,17.25,17.19,17.23,1731500.0,13.8017,13.8418,13.7937,13.8258,1731500.0
2015-01-06 10:30:00,17.23,17.24,17.19,17.2,1452800.0,13.8258,13.8338,13.7937,13.8017,1452800.0
2015-01-06 10:35:00,17.21,17.22,17.17,17.17,930300.0,13.8097,13.8177,13.7776,13.7776,930300.0
2015-01-06 10:40:00,17.17,17.2,17.11,17.13,1286400.0,13.7776,13.8017,13.7295,13.7455,1286400.0
2015-01-06 10:45:00,17.13,17.13,17.07,17.09,1476200.0,13.7455,13.7455,13.6974,13.7134,1476200.0
2015-01-06 10:50:00,17.09,17.11,17.07,17.09,1133000.0,13.7134,13.7295,13.6974,13.7134,1133000.0
2015-01-06 10:55:00,17.09,17.09,17.04,17.05,1195700.0,13.7134,13.7134,13.6733,13.6813,1195700.0
2015-01-06 11:00:00,17.05,17.06,17.01,17.06,1863300.0,13.6813,13.6893,13.6492,13.6893,1863300.0
2015-01-06 11:05:00,17.05,17.07,17.03,17.07,998900.0,13.6813,13.6974,13.6653,13.6974,998900.0
2015-01-06 11:10:00,17.07,17.09,17.05,17.08,1160300.0,13.6974,13.7134,13.6813,13.7054,1160300.0
2015-01-06 11:15:00,17.09,17.09,17.01,17.04,1418200.0,13.7134,13.7134,13.6492,13.6733,1418200.0
2015-01-06 11:20:00,17.04,17.04,17.01,17.01,1381900.0,13.6733,13.6733,13.6492,13.6492,1381900.0
2015-01-06 11:25:00,17.02,17.02,17.0,17.02,1792400.0,13.6572,13.6572,13.6412,13.6572,1792400.0
2015-01-06 11:30:00,17.02,17.02,16.99,17.01,2117600.0,13.6572,13.6572,13.6332,13.6492,2117600.0
2015-01-06 11:35:00,17.01,17.02,16.97,16.97,2005500.0,13.6492,13.6572,13.6171,13.6171,2005500.0
2015-01-06 11:40:00,16.98,17.0,16.95,16.95,1400100.0,13.6251,13.6412,13.6011,13.6011,1400100.0
2015-01-06 11:45:00,16.96,16.99,16.95,16.98,1196200.0,13.6091,13.6332,13.6011,13.6251,1196200.0
2015-01-06 11:50:00,16.98,16.99,16.95,16.96,1077400.0,13.6251,13.6332,13.6011,13.6091,1077400.0
2015-01-06 11:55:00,16.96,16.99,16.95,16.96,1539500.0,13.6091,13.6332,13.6011,13.6091,1539500.0
2015-01-06 12:00:00,16.96,16.97,16.91,16.92,1702900.0,13.6091,13.6171,13.569,13.577,1702900.0
2015-01-06 12:05:00,16.92,16.94,16.88,16.93,1831600.0,13.577,13.5931,13.5449,13.585,1831600.0
2015-01-06 12:10:00,16.93,16.94,16.9,16.93,1170900.0,13.585,13.5931,13.561,13.585,1170900.0
2015-01-06 12:15:00,16.93,16.95,16.89,16.91,1190600.0,13.585,13.6011,13.5529,13.569,1190600.0
2015-01-06 12:20:00,16.92,16.95,16.9,16.91,855900.0,13.577,13.6011,13.561,13.569,855900.0
2015-01-06 12:25:00,16.91,16.95,16.9,16.92,1592400.0,13.569,13.6011,13.561,13.577,1592400.0
2015-01-06 12:30:00,16.92,16.95,16.9,16.94,1095800.0,13.577,13.6011,13.561,13.5931,1095800.0
2015-01-06 12:35:00,16.94,16.97,16.93,16.95,1421700.0,13.5931,13.6171,13.585,13.6011,1421700.0
2015-01-06 12:40:00,16.95,16.96,16.91,16.91,1582400.0,13.6011,13.6091,13.569,13.569,1582400.0
2015-01-06 12:45:00,16.91,16.92,16.86,16.91,1671500.0,13.569,13.577,13.5289,13.569,1671500.0
2015-01-06 12:50:00,16.9,16.92,16.88,16.88,1809000.0,13.561,13.577,13.5449,13.5449,1809000.0
2015-01-06 12:55:00,16.89,16.92,16.87,16.87,1477400.0,13.5529,13.577,13.5369,13.5369,1477400.0
2015-01-06 13:00:00,16.87,16.88,16.81,16.83,2199000.0,13.5369,13.5449,13.4887,13.5048,2199000.0
2015-01-06 13:05:00,16.82,16.83,16.78,16.79,2066200.0,13.4968,13.5048,13.4647,13.4727,2066200.0
2015-01-06 13:10:00,16.79,16.81,16.78,16.8,1246100.0,13.4727,13.4887,13.4647,13.4807,1246100.0
2015-01-06 13:15:00,16.8,16.83,16.79,16.8,1559900.0,13.4807,13.5048,13.4727,13.4807,1559900.0
2015-01-06 13:20:00,16.8,16.84,16.79,16.82,1260600.0,13.4807,13.5128,13.4727,13.4968,1260600.0
2015-01-06 13:25:00,16.82,16.85,16.8,16.82,1087200.0,13.4968,13.5208,13.4807,13.4968,1087200.0
2015-01-06 13:30:00,16.82,16.83,16.79,16.8,1550500.0,13.4968,13.5048,13.4727,13.4807,1550500.0
2015-01-06 13:35:00,16.8,16.83,16.8,16.82,897800.0,13.4807,13.5048,13.4807,13.4968,897800.0
2015-01-06 13:40:00,16.81,16.82,16.8,16.81,1078000.0,13.4887,13.4968,13.4807,13.4887,1078000.0
2015-01-06 13:45:00,16.82,16.83,16.81,16.82,967200.0,13.4968,13.5048,13.4887,13.4968,967200.0
2015-01-06 13:50:00,16.82,16.86,16.81,16.83,1176100.0,13.4968,13.5289,13.4887,13.5048,1176100.0
2015-01-06 13:55:00,16.83,16.89,16.82,16.89,1999900.0,13.5048,13.5529,13.4968,13.5529,1999900.0
2015-01-06 14:00:00,16.89,16.95,16.87,16.94,2881100.0,13.5529,13.6011,13.5369,13.5931,2881100.0
2015-01-06 14:05:00,16.93,16.94,16.89,16.9,1643200.0,13.585,13.5931,13.5529,13.561,1643200.0
2015-01-06 14:10:00,16.91,16.91,16.82,16.84,1673800.0,13.569,13.569,13.4968,13.5128,1673800.0
2015-01-06 14:15:00,16.84,16.86,16.82,16.85,2110300.0,13.5128,13.5289,13.4968,13.5208,2110300.0
2015-01-06 14:20:00,16.85,16.88,16.84,16.85,1876500.0,13.5208,13.5449,13.5128,13.5208,1876500.0
2015-01-06 14:25:00,16.85,16.9,16.84,16.9,1245700.0,13.5208,13.561,13.5128,13.561,1245700.0
2015-01-06 14:30:00,16.9,16.94,16.89,16.92,1987800.0,13.561,13.5931,13.5529,13.577,1987800.0
2015-01-06 14:35:00,16.91,16.95,16.91,16.95,1362500.0,13.569,13.6011,13.569,13.6011,1362500.0
2015-01-06 14:40:00,16.94,16.99,16.92,16.98,2032400.0,13.5931,13.6332,13.577,13.6251,2032400.0
2015-01-06 14:45:00,16.98,17.0,16.96,17.0,2071900.0,13.6251,13.6412,13.6091,13.6412,2071900.0
2015-01-06 14:50:00,17.0,17.02,16.96,17.0,2566100.0,13.6412,13.6572,13.6091,13.6412,2566100.0
2015-01-06 14:55:00,17.0,17.0,16.95,16.96,1604100.0,13.6412,13.6412,13.6011,13.6091,1604100.0
2015-01-06 15:00:00,16.97,16.98,16.92,16.93,1750100.0,13.6171,13.6251,13.577,13.585,1750100.0
2015-01-06 15:05:00,16.93,16.94,16.9,16.91,1394000.0,13.585,13.5931,13.561,13.569,1394000.0
2015-01-06 15:10:00,16.91,16.98,16.91,16.98,1987800.0,13.569,13.6251,13.569,13.6251,1987800.0
2015-01-06 15:15:00,16.97,17.02,16.97,17.0,1726600.0,13.6171,13.6572,13.6171,13.6412,1726600.0
2015-01-06 15:20:00,17.0,17.04,16.98,17.02,2593700.0,13.6412,13.6733,13.6251,13.6572,2593700.0
2015-01-06 15:25:00,17.01,17.04,16.99,17.03,1907500.0,13.6492,13.6733,13.6332,13.6653,1907500.0
2015-01-06 15:30:00,17.03,17.03,16.98,16.99,1839100.0,13.6653,13.6653,13.6251,13.6332,1839100.0
2015-01-06 15:35:00,16.98,16.99,16.93,16.93,2023400.0,13.6251,13.6332,13.585,13.585,2023400.0
2015-01-06 15:40:00,16.94,16.98,16.92,16.98,2111500.0,13.5931,13.6251,13.577,13.6251,2111500.0
2015-01-06 15:45:00,16.98,17.0,16.95,16.98,2674400.0,13.6251,13.6412,13.6011,13.6251,2674400.0
2015-01-06 15:50:00,16.97,16.98,16.91,16.92,2418900.0,13.6171,13.6251,13.569,13.577,2418900.0
2015-01-06 15:55:00,16.91,16.92,16.85,16.85,5023600.0,13.569,13.577,13.5208,13.5208,5023600.0
2015-01-07 09:30:00,17.14,17.14,17.05,17.12,4358500.0,13.7535,13.7535,13.6813,13.7375,4358500.0
2015-01-07 09:35:00,17.12,17.18,17.11,17.14,3411000.0,13.7375,13.7856,13.7295,13.7535,3411000.0
2015-01-07 09:40:00,17.14,17.15,17.08,17.14,2971000.0,13.7535,13.7616,13.7054,13.7535,2971000.0
2015-01-07 09:45:00,17.15,17.18,17.1,17.12,2028300.0,13.7616,13.7856,13.7214,13.7375,2028300.0
2015-01-07 09:50:00,17.12,17.13,17.1,17.11,870900.0,13.7375,13.7455,13.7214,13.7295,870900.0
2015-01-07 09:55:00,17.11,17.14,17.09,17.13,1111600.0,13.7295,13.7535,13.7134,13.7455,1111600.0
2015-01-07 10:00:00,17.13,17.15,17.12,17.13,803600.0,13.7455,13.7616,13.7375,13.7455,803600.0
2015-01-07 10:05:00,17.12,17.14,17.1,17.12,1023800.0,13.7375,13.7535,13.7214,13.7375,1023800.0
2015-01-07 10:10:00,17.12,17.12,17.03,17.04,1315100.0,13.7375,13.7375,13.6653,13.6733,1315100.0
2015-01-07 10:15:00,17.04,17.11,17.03,17.1,1294200.0,13.6733,13.7295,13.6653,13.7214,1294200.0
2015-01-07 10:20:00,17.11,17.12,17.08,17.09,1037400.0,13.7295,13.7375,13.7054,13.7134,1037400.0
2015-01-07 10:25:00,17.09,17.1,17.06,17.09,624700.0,13.7134,13.7214,13.6893,13.7134,624700.0
2015-01-07 10:30:00,17.09,17.09,17.04,17.06,1140300.0,13.7134,13.7134,13.6733,13.6893,1140300.0
2015-01-07 10:35:00,17.06,17.09,17.04,17.04,943000.0,13.6893,13.7134,13.6733,13.6733,943000.0
2015-01-07 10:40:00,17.04,17.05,17.01,17.02,1322200.0,13.6733,13.6813,13.6492,13.6572,1322200.0
2015-01-07 10:45:00,17.02,17.06,17.02,17.04,751100.0,13.6572,13.6893,13.6572,13.6733,751100.0
2015-01-07 10:50:00,17.05,17.07,17.04,17.07,537300.0,13.6813,13.6974,13.6733,13.6974,537300.0
2015-01-07 10:55:00,17.06,17.07,17.02,17.03,629500.0,13.6893,13.6974,13.6572,13.6653,629500.0
2015-01-07 11:00:00,17.03,17.04,16.99,17.0,1026700.0,13.6653,13.6733,13.6332,13.6412,1026700.0
2015-01-07 11:05:00,17.0,17.0,16.96,16.96,714100.0,13.6412,13.6412,13.6091,13.6091,714100.0
2015-01-07 11:10:00,16.95,16.98,16.94,16.95,639600.0,13.6011,13.6251,13.5931,13.6011,639600.0
2015-01-07 11:15:00,16.95,16.96,16.94,16.95,733800.0,13.6011,13.6091,13.5931,13.6011,733800.0
2015-01-07 11:20:00,16.95,16.95,16.9,16.91,1188800.0,13.6011,13.6011,13.561,13.569,1188800.0
2015-01-07 11:25:00,16.91,16.92,16.89,16.9,1011700.0,13.569,13.577,13.5529,13.561,1011700.0
2015-01-07 11:30:00,16.9,16.93,16.89,16.91,1374200.0,13.561,13.585,13.5529,13.569,1374200.0
2015-01-07 11:35:00,16.91,16.92,16.89,16.91,1015900.0,13.569,13.577,13.5529,13.569,1015900.0
2015-01-07 11:40:00,16.91,16.93,16.9,16.93,560500.0,13.569,13.585,13.561,13.585,560500.0
2015-01-07 11:45:00,16.93,16.94,16.9,16.92,804400.0,13.585,13.5931,13.561,13.577,804400.0
2015-01-07 11:50:00,16.92,16.96,16.91,16.96,1008000.0,13.577,13.6091,13.569,13.6091,1008000.0
2015-01-07 11:55:00,16.95,17.01,16.95,16.99,1507600.0,13.6011,13.6492,13.6011,13.6332,1507600.0
2015-01-07 12:00:00,16.99,17.01,16.97,16.98,1215400.0,13.6332,13.6492,13.6171,13.6251,1215400.0
2015-01-07 12:05:00,16.98,17.06,16.97,17.04,1714500.0,13.6251,13.6893,13.6171,13.6733,1714500.0
2015-01-07 12:10:00,17.04,17.04,16.98,16.98,968300.0,13.6733,13.6733,13.6251,13.6251,968300.0
2015-01-07 12:15:00,16.98,17.04,16.98,17.04,598600.0,13.6251,13.6733,13.6251,13.6733,598600.0
2015-01-07 12:20:00,17.04,17.06,17.03,17.05,1368600.0,13.6733,13.6893,13.6653,13.6813,1368600.0
2015-01-07 12:25:00,17.05,17.06,17.04,17.04,611200.0,13.6813,13.6893,13.6733,13.6733,611200.0
2015-01-07 12:30:00,17.04,17.05,17.0,17.0,905000.0,13.6733,13.6813,13.6412,13.6412,905000.0
2015-01-07 12:35:00,17.0,17.01,16.99,17.01,455900.0,13.6412,13.6492,13.6332,13.6492,455900.0
2015-01-07 12:40:00,17.01,17.02,16.98,16.99,382600.0,13.6492,13.6572,13.6251,13.6332,382600.0
2015-01-07 12:45:00,16.99,17.01,16.98,17.0,478000.0,13.6332,13.6492,13.6251,13.6412,478000.0
2015-01-07 12:50:00,17.01,17.02,17.0,17.01,400200.0,13.6492,13.6572,13.6412,13.6492,400200.0
2015-01-07 12:55:00,17.01,17.01,16.97,16.97,556100.0,13.6492,13.6492,13.6171,13.6171,556100.0
2015-01-07 13:00:00,16.98,17.01,16.97,16.98,545200.0,13.6251,13.6492,13.6171,13.6251,545200.0
2015-01-07 13:05:00,16.98,17.01,16.98,16.99,456100.0,13.6251,13.6492,13.6251,13.6332,456100.0
2015-01-07 13:10:00,16.99,17.0,16.98,16.99,316200.0,13.6332,13.6412,13.6251,13.6332,316200.0
2015-01-07 13:15:00,16.99,17.01,16.97,16.99,967700.0,13.6332,13.6492,13.6171,13.6332,967700.0
2015-01-07 13:20:00,16.99,17.0,16.94,16.95,974200.0,13.6332,13.6412,13.5931,13.6011,974200.0
2015-01-07 13:25:00,16.95,16.95,16.93,16.93,448400.0,13.6011,13.6011,13.585,13.585,448400.0
2015-01-07 13:30:00,16.93,16.97,16.92,16.97,717600.0,13.585,13.6171,13.577,13.6171,717600.0
2015-01-07 13:35:00,16.97,16.97,16.95,16.96,416300.0,13.6171,13.6171,13.6011,13.6091,416300.0
2015-01-07 13:40:00,16.95,16.96,16.95,16.96,148600.0,13.6011,13.6091,13.6011,13.6091,148600.0
2015-01-07 13:45:00,16.95,17.01,16.94,17.0,1240300.0,13.6011,13.6492,13.5931,13.6412,1240300.0
2015-01-07 13:50:00,17.0,17.01,16.99,17.0,1008100.0,13.6412,13.6492,13.6332,13.6412,1008100.0
2015-01-07 13:55:00,17.01,17.03,17.0,17.02,980100.0,13.6492,13.6653,13.6412,13.6572,980100.0
2015-01-07 14:00:00,17.02,17.06,16.96,17.03,3241400.0,13.6572,13.6893,13.6091,13.6653,3241400.0
2015-01-07 14:05:00,17.04,17.05,17.0,17.01,1647800.0,13.6733,13.6813,13.6412,13.6492,1647800.0
2015-01-07 14:10:00,17.02,17.03,16.96,16.99,1456000.0,13.6572,13.6653,13.6091,13.6332,1456000.0
2015-01-07 14:15:00,16.99,17.0,16.95,16.96,982400.0,13.6332,13.6412,13.6011,13.6091,982400.0
2015-01-07 14:20:00,16.96,16.99,16.95,16.96,743800.0,13.6091,13.6332,13.6011,13.6091,743800.0
2015-01-07 14:25:00,16.96,16.98,16.94,16.96,739300.0,13.6091,13.6251,13.5931,13.6091,739300.0
2015-01-07 14:30:00,16.97,17.0,16.96,17.0,1057000.0,13.6171,13.6412,13.6091,13.6412,1057000.0
2015-01-07 14:35:00,17.0,17.01,16.97,16.99,1397200.0,13.6412,13.6492,13.6171,13.6332,1397200.0
2015-01-07 14:40:00,16.99,16.99,16.95,16.96,886400.0,13.6332,13.6332,13.6011,13.6091,886400.0
2015-01-07 14:45:00,16.96,16.97,16.94,16.95,656300.0,13.6091,13.6171,13.5931,13.6011,656300.0
2015-01-07 14:50:00,16.95,16.97,16.9,16.91,1013800.0,13.6011,13.6171,13.561,13.569,1013800.0
2015-01-07 14:55:00,16.91,16.92,16.87,16.88,1396000.0,13.569,13.577,13.5369,13.5449,1396000.0
2015-01-07 15:00:00,16.89,16.92,16.88,16.89,665600.0,13.5529,13.577,13.5449,13.5529,665600.0
2015-01-07 15:05:00,16.89,16.94,16.88,16.93,658600.0,13.5529,13.5931,13.5449,13.585,658600.0
2015-01-07 15:10:00,16.92,16.93,16.91,16.93,435600.0,13.577,13.585,13.569,13.585,435600.0
2015-01-07 15:15:00,16.92,16.93,16.89,16.92,1135800.0,13.577,13.585,13.5529,13.577,1135800.0
2015-01-07 15:20:00,16.91,16.92,16.9,16.91,435800.0,13.569,13.577,13.561,13.569,435800.0
2015-01-07 15:25:00,16.91,16.93,16.89,16.93,709700.0,13.569,13.585,13.5529,13.585,709700.0
2015-01-07 15:30:00,16.93,16.95,16.9,16.93,981200.0,13.585,13.6011,13.561,13.585,981200.0
2015-01-07 15:35:00,16.93,16.94,16.91,16.91,815600.0,13.585,13.5931,13.569,13.569,815600.0
2015-01-07 15:40:00,16.92,16.94,16.91,16.93,980900.0,13.577,13.5931,13.569,13.585,980900.0
2015-01-07 15:45:00,16.94,16.95,16.92,16.94,1212100.0,13.5931,13.6011,13.577,13.5931,1212100.0
2015-01-07 15:50:00,16.94,16.95,16.92,16.93,1653500.0,13.5931,13.6011,13.577,13.585,1653500.0
2015-01-07 15:55:00,16.94,16.96,16.93,16.95,3005600.0,13.5931,13.6091,13.585,13.6011,3005600.0
2015-01-08 09:30:00,17.16,17.19,17.1,17.14,2953200.0,13.7696,13.7937,13.7214,13.7535,2953200.0
2015-01-08 09:35:00,17.15,17.15,17.1,17.13,1240000.0,13.7616,13.7616,13.7214,13.7455,1240000.0
2015-01-08 09:40:00,17.13,17.16,17.12,17.14,2105900.0,13.7455,13.7696,13.7375,13.7535,2105900.0
2015-01-08 09:45:00,17.14,17.15,17.12,17.13,1098000.0,13.7535,13.7616,13.7375,13.7455,1098000.0
2015-01-08 09:50:00,17.13,17.16,17.12,17.14,1378800.0,13.7455,13.7696,13.7375,13.7535,1378800.0
2015-01-08 09:55:00,17.14,17.15,17.12,17.13,1207600.0,13.7535,13.7616,13.7375,13.7455,1207600.0
2015-01-08 10:00:00,17.14,17.21,17.13,17.21,2932900.0,13.7535,13.8097,13.7455,13.8097,2932900.0
2015-01-08 10:05:00,17.21,17.25,17.2,17.24,2170600.0,13.8097,13.8418,13.8017,13.8338,2170600.0
2015-01-08 10:10:00,17.24,17.25,17.18,17.19,1957900.0,13.8338,13.8418,13.7856,13.7937,1957900.0
2015-01-08 10:15:00,17.19,17.19,17.16,17.19,1465700.0,13.7937,13.7937,13.7696,13.7937,1465700.0
2015-01-08 10:20:00,17.19,17.22,17.18,17.21,1030100.0,13.7937,13.8177,13.7856,13.8097,1030100.0
2015-01-08 10:25:00,17.21,17.23,17.19,17.19,720000.0,13.8097,13.8258,13.7937,13.7937,720000.0
2015-01-08 10:30:00,17.2,17.22,17.19,17.21,744100.0,13.8017,13.8177,13.7937,13.8097,744100.0
2015-01-08 10:35:00,17.21,17.21,17.18,17.2,454900.0,13.8097,13.8097,13.7856,13.8017,454900.0
2015-01-08 10:40:00,17.21,17.24,17.2,17.23,730700.0,13.8097,13.8338,13.8017,13.8258,730700.0
2015-01-08 10:45:00,17.24,17.27,17.23,17.27,1668200.0,13.8338,13.8579,13.8258,13.8579,1668200.0
2015-01-08 10:50:00,17.27,17.28,17.25,17.28,1542800.0,13.8579,13.8659,13.8418,13.8659,1542800.0
2015-01-08 10:55:00,17.28,17.32,17.27,17.31,1843500.0,13.8659,13.898,13.8579,13.8899,1843500.0
2015-01-08 11:00:00,17.32,17.33,17.31,17.32,1806800.0,13.898,13.906,13.8899,13.898,1806800.0
2015-01-08 11:05:00,17.32,17.34,17.32,17.32,574900.0,13.898,13.914,13.898,13.898,574900.0
2015-01-08 11:10:00,17.32,17.33,17.26,17.27,1996500.0,13.898,13.906,13.8498,13.8579,1996500.0
2015-01-08 11:15:00,17.27,17.28,17.25,17.26,839400.0,13.8579,13.8659,13.8418,13.8498,839400.0
2015-01-08 11:20:00,17.26,17.29,17.25,17.27,537900.0,13.8498,13.8739,13.8418,13.8579,537900.0
2015-01-08 11:25:00,17.27,17.28,17.26,17.28,338600.0,13.8579,13.8659,13.8498,13.8659,338600.0
2015-01-08 11:30:00,17.28,17.29,17.25,17.25,499200.0,13.8659,13.8739,13.8418,13.8418,499200.0
2015-01-08 11:35:00,17.25,17.27,17.23,17.26,613500.0,13.8418,13.8579,13.8258,13.8498,613500.0
2015-01-08 11:40:00,17.26,17.27,17.23,17.23,521300.0,13.8498,13.8579,13.8258,13.8258,521300.0
2015-01-08 11:45:00,17.24,17.26,17.23,17.25,438400.0,13.8338,13.8498,13.8258,13.8418,438400.0
2015-01-08 11:50:00,17.24,17.25,17.2,17.22,1476400.0,13.8338,13.8418,13.8017,13.8177,1476400.0
2015-01-08 11:55:00,17.23,17.24,17.22,17.23,184500.0,13.8258,13.8338,13.8177,13.8258,184500.0
2015-01-08 12:00:00,17.24,17.25,17.22,17.23,677800.0,13.8338,13.8418,13.8177,13.8258,677800.0
2015-01-08 12:05:00,17.22,17.23,17.21,17.21,179900.0,13.8177,13.8258,13.8097,13.8097,179900.0
2015-01-08 12:10:00,17.21,17.22,17.18,17.18,578100.0,13.8097,13.8177,13.7856,13.7856,578100.0
2015-01-08 12:15:00,17.18,17.19,17.16,17.18,527800.0,13.7856,13.7937,13.7696,13.7856,527800.0
2015-01-08 12:20:00,17.18,17.19,17.15,17.19,598700.0,13.7856,13.7937,13.7616,13.7937,598700.0
2015-01-08 12:25:00,17.19,17.23,17.18,17.22,405400.0,13.7937,13.8258,13.7856,13.8177,405400.0
2015-01-08 12:30:00,17.23,17.24,17.21,17.22,493600.0,13.8258,13.8338,13.8097,13.8177,493600.0
2015-01-08 12:35:00,17.22,17.24,17.21,17.22,294800.0,13.8177,13.8338,13.8097,13.8177,294800.0
2015-01-08 12:40:00,17.23,17.25,17.22,17.25,577400.0,13.8258,13.8418,13.8177,13.8418,577400.0
2015-01-08 12:45:00,17.25,17.25,17.23,17.25,260400.0,13.8418,13.8418,13.8258,13.8418,260400.0
2015-01-08 12:50:00,17.25,17.26,17.22,17.22,548500.0,13.8418,13.8498,13.8177,13.8177,548500.0
2015-01-08 12:55:00,17.22,17.25,17.21,17.25,252600.0,13.8177,13.8418,13.8097,13.8418,252600.0
2015-01-08 13:00:00,17.24,17.25,17.23,17.25,268000.0,13.8338,13.8418,13.8258,13.8418,268000.0
2015-01-08 13:05:00,17.25,17.29,17.24,17.29,520900.0,13.8418,13.8739,13.8338,13.8739,520900.0
2015-01-08 13:10:00,17.29,17.29,17.25,17.26,735900.0,13.8739,13.8739,13.8418,13.8498,735900.0
2015-01-08 13:15:00,17.26,17.27,17.24,17.26,687700.0,13.8498,13.8579,13.8338,13.8498,687700.0
2015-01-08 13:20:00,17.26,17.28,17.25,17.28,393300.0,13.8498,13.8659,13.8418,13.8659,393300.0
2015-01-08 13:25:00,17.28,17.29,17.26,17.27,580200.0,13.8659,13.8739,13.8498,13.8579,580200.0
2015-01-08 13:30:00,17.28,17.29,17.27,17.28,447200.0,13.8659,13.8739,13.8579,13.8659,447200.0
2015-01-08 13:35:00,17.28,17.28,17.24,17.24,508700.0,13.8659,13.8659,13.8338,13.8338,508700.0
2015-01-08 13:40:00,17.24,17.25,17.24,17.24,512700.0,13.8338,13.8418,13.8338,13.8338,512700.0
2015-01-08 13:45:00,17.24,17.25,17.23,17.24,388900.0,13.8338,13.8418,13.8258,13.8338,388900.0
2015-01-08 13:50:00,17.23,17.27,17.23,17.27,435600.0,13.8258,13.8579,13.8258,13.8579,435600.0
2015-01-08 13:55:00,17.26,17.28,17.22,17.24,1145100.0,13.8498,13.8659,13.8177,13.8338,1145100.0
2015-01-08 14:00:00,17.24,17.25,17.2,17.21,655600.0,13.8338,13.8418,13.8017,13.8097,655600.0
2015-01-08 14:05:00,17.2,17.22,17.2,17.21,513300.0,13.8017,13.8177,13.8017,13.8097,513300.0
2015-01-08 14:10:00,17.21,17.23,17.21,17.21,306700.0,13.8097,13.8258,13.8097,13.8097,306700.0
2015-01-08 14:15:00,17.22,17.26,17.21,17.24,592300.0,13.8177,13.8498,13.8097,13.8338,592300.0
2015-01-08 14:20:00,17.24,17.26,17.23,17.24,811400.0,13.8338,13.8498,13.8258,13.8338,811400.0
2015-01-08 14:25:00,17.24,17.28,17.24,17.28,274300.0,13.8338,13.8659,13.8338,13.8659,274300.0
2015-01-08 14:30:00,17.28,17.29,17.27,17.28,594100.0,13.8659,13.8739,13.8579,13.8659,594100.0
2015-01-08 14:35:00,17.28,17.3,17.27,17.3,478500.0,13.8659,13.8819,13.8579,13.8819,478500.0
2015-01-08 14:40:00,17.3,17.32,17.29,17.3,610700.0,13.8819,13.898,13.8739,13.8819,610700.0
2015-01-08 14:45:00,17.3,17.31,17.26,17.27,772900.0,13.8819,13.8899,13.8498,13.8579,772900.0
2015-01-08 14:50:00,17.27,17.29,17.26,17.28,424300.0,13.8579,13.8739,13.8498,13.8659,424300.0
2015-01-08 14:55:00,17.28,17.3,17.27,17.27,482300.0,13.8659,13.8819,13.8579,13.8579,482300.0
2015-01-08 15:00:00,17.28,17.3,17.27,17.28,512300.0,13.8659,13.8819,13.8579,13.8659,512300.0
2015-01-08 15:05:00,17.28,17.29,17.27,17.27,579400.0,13.8659,13.8739,13.8579,13.8579,579400.0
2015-01-08 15:10:00,17.28,17.31,17.27,17.3,1241200.0,13.8659,13.8899,13.8579,13.8819,1241200.0
2015-01-08 15:15:00,17.3,17.33,17.3,17.33,865800.0,13.8819,13.906,13.8819,13.906,865800.0
2015-01-08 15:20:00,17.32,17.33,17.29,17.3,664700.0,13.898,13.906,13.8739,13.8819,664700.0
2015-01-08 15:25:00,17.3,17.31,17.29,17.3,355100.0,13.8819,13.8899,13.8739,13.8819,355100.0
2015-01-08 15:30:00,17.3,17.31,17.29,17.3,714300.0,13.8819,13.8899,13.8739,13.8819,714300.0
2015-01-08 15:35:00,17.29,17.31,17.27,17.27,749000.0,13.8739,13.8899,13.8579,13.8579,749000.0
2015-01-08 15:40:00,17.27,17.28,17.24,17.25,937200.0,13.8579,13.8659,13.8338,13.8418,937200.0
2015-01-08 15:45:00,17.25,17.29,17.24,17.27,1344800.0,13.8418,13.8739,13.8338,13.8579,1344800.0
2015-01-08 15:50:00,17.27,17.29,17.26,17.28,876800.0,13.8579,13.8739,13.8498,13.8659,876800.0
2015-01-08 15:55:00,17.28,17.31,17.27,17.29,2640900.0,13.8659,13.8899,13.8579,13.8739,2640900.0
2015-01-09 09:30:00,17.36,17.38,17.22,17.23,2225500.0,13.9301,13.9461,13.8177,13.8258,2225500.0
2015-01-09 09:35:00,17.23,17.3,17.21,17.3,1426900.0,13.8258,13.8819,13.8097,13.8819,1426900.0
2015-01-09 09:40:00,17.3,17.33,17.29,17.3,1087800.0,13.8819,13.906,13.8739,13.8819,1087800.0
2015-01-09 09:45:00,17.3,17.31,17.19,17.2,1341700.0,13.8819,13.8899,13.7937,13.8017,1341700.0
2015-01-09 09:50:00,17.2,17.22,17.18,17.21,897200.0,13.8017,13.8177,13.7856,13.8097,897200.0
2015-01-09 09:55:00,17.21,17.22,17.16,17.18,1126900.0,13.8097,13.8177,13.7696,13.7856,1126900.0
2015-01-09 10:00:00,17.18,17.18,17.14,17.14,1097800.0,13.7856,13.7856,13.7535,13.7535,1097800.0
2015-01-09 10:05:00,17.14,17.19,17.14,17.18,879900.0,13.7535,13.7937,13.7535,13.7856,879900.0
2015-01-09 10:10:00,17.19,17.21,17.18,17.2,995400.0,13.7937,13.8097,13.7856,13.8017,995400.0
2015-01-09 10:15:00,17.2,17.21,17.17,17.17,612100.0,13.8017,13.8097,13.7776,13.7776,612100.0
2015-01-09 10:20:00,17.18,17.19,17.15,17.15,553100.0,13.7856,13.7937,13.7616,13.7616,553100.0
2015-01-09 10:25:00,17.16,17.17,17.13,17.14,898900.0,13.7696,13.7776,13.7455,13.7535,898900.0
2015-01-09 10:30:00,17.14,17.14,17.05,17.07,1910700.0,13.7535,13.7535,13.6813,13.6974,1910700.0
2015-01-09 10:35:00,17.07,17.1,17.06,17.09,1035300.0,13.6974,13.7214,13.6893,13.7134,1035300.0
2015-01-09 10:40:00,17.09,17.09,17.05,17.05,1397800.0,13.7134,13.7134,13.6813,13.6813,1397800.0
2015-01-09 10:45:00,17.05,17.09,17.05,17.07,862700.0,13.6813,13.7134,13.6813,13.6974,862700.0
2015-01-09 10:50:00,17.07,17.08,17.06,17.07,583400.0,13.6974,13.7054,13.6893,13.6974,583400.0
2015-01-09 10:55:00,17.07,17.11,17.07,17.09,1048600.0,13.6974,13.7295,13.6974,13.7134,1048600.0
2015-01-09 11:00:00,17.08,17.09,17.04,17.04,881700.0,13.7054,13.7134,13.6733,13.6733,881700.0
2015-01-09 11:05:00,17.05,17.07,17.03,17.04,1162400.0,13.6813,13.6974,13.6653,13.6733,1162400.0
2015-01-09 11:10:00,17.05,17.05,17.0,17.0,1280000.0,13.6813,13.6813,13.6412,13.6412,1280000.0
2015-01-09 11:15:00,17.01,17.02,16.98,17.01,1940600.0,13.6492,13.6572,13.6251,13.6492,1940600.0
2015-01-09 11:20:00,17.01,17.03,16.98,17.02,986400.0,13.6492,13.6653,13.6251,13.6572,986400.0
2015-01-09 11:25:00,17.03,17.04,16.99,17.01,929200.0,13.6653,13.6733,13.6332,13.6492,929200.0
2015-01-09 11:30:00,17.0,17.04,16.98,17.04,936200.0,13.6412,13.6733,13.6251,13.6733,936200.0
2015-01-09 11:35:00,17.04,17.05,17.02,17.05,554200.0,13.6733,13.6813,13.6572,13.6813,554200.0
2015-01-09 11:40:00,17.05,17.07,17.03,17.07,1117600.0,13.6813,13.6974,13.6653,13.6974,1117600.0
2015-01-09 11:45:00,17.07,17.08,17.05,17.06,383900.0,13.6974,13.7054,13.6813,13.6893,383900.0
2015-01-09 11:50:00,17.06,17.08,17.05,17.07,695400.0,13.6893,13.7054,13.6813,13.6974,695400.0
2015-01-09 11:55:00,17.07,17.08,17.04,17.08,649000.0,13.6974,13.7054,13.6733,13.7054,649000.0
2015-01-09 12:00:00,17.07,17.08,17.06,17.07,224400.0,13.6974,13.7054,13.6893,13.6974,224400.0
2015-01-09 12:05:00,17.07,17.09,17.05,17.09,582400.0,13.6974,13.7134,13.6813,13.7134,582400.0
2015-01-09 12:10:00,17.09,17.09,17.06,17.08,644800.0,13.7134,13.7134,13.6893,13.7054,644800.0
2015-01-09 12:15:00,17.08,17.08,17.06,17.07,300800.0,13.7054,13.7054,13.6893,13.6974,300800.0
2015-01-09 12:20:00,17.07,17.08,17.02,17.03,677300.0,13.6974,13.7054,13.6572,13.6653,677300.0
2015-01-09 12:25:00,17.03,17.03,17.0,17.01,759800.0,13.6653,13.6653,13.6412,13.6492,759800.0
2015-01-09 12:30:00,17.01,17.02,16.98,16.99,890500.0,13.6492,13.6572,13.6251,13.6332,890500.0
2015-01-09 12:35:00,16.99,17.0,16.98,17.0,335100.0,13.6332,13.6412,13.6251,13.6412,335100.0
2015-01-09 12:40:00,17.0,17.01,16.99,17.0,653600.0,13.6412,13.6492,13.6332,13.6412,653600.0
2015-01-09 12:45:00,17.01,17.02,17.0,17.0,471200.0,13.6492,13.6572,13.6412,13.6412,471200.0
2015-01-09 12:50:00,17.01,17.01,16.98,16.98,655100.0,13.6492,13.6492,13.6251,13.6251,655100.0
2015-01-09 12:55:00,16.98,16.99,16.95,16.95,679400.0,13.6251,13.6332,13.6011,13.6011,679400.0
2015-01-09 13:00:00,16.96,16.97,16.95,16.97,281200.0,13.6091,13.6171,13.6011,13.6171,281200.0
2015-01-09 13:05:00,16.97,16.99,16.95,16.98,720900.0,13.6171,13.6332,13.6011,13.6251,720900.0
2015-01-09 13:10:00,16.98,17.03,16.97,17.02,750600.0,13.6251,13.6653,13.6171,13.6572,750600.0
2015-01-09 13:15:00,17.01,17.03,17.0,17.01,760000.0,13.6492,13.6653,13.6412,13.6492,760000.0
2015-01-09 13:20:00,17.01,17.02,16.96,16.97,710800.0,13.6492,13.6572,13.6091,13.6171,710800.0
2015-01-09 13:25:00,16.97,16.98,16.95,16.96,968300.0,13.6171,13.6251,13.6011,13.6091,968300.0
2015-01-09 13:30:00,16.96,17.01,16.96,16.99,1425900.0,13.6091,13.6492,13.6091,13.6332,1425900.0
2015-01-09 13:35:00,17.0,17.01,16.98,16.98,1477700.0,13.6412,13.6492,13.6251,13.6251,1477700.0
2015-01-09 13:40:00,16.98,17.01,16.95,16.96,1261000.0,13.6251,13.6492,13.6011,13.6091,1261000.0
2015-01-09 13:45:00,16.97,17.0,16.96,16.98,1520400.0,13.6171,13.6412,13.6091,13.6251,1520400.0
2015-01-09 13:50:00,16.98,17.02,16.98,16.99,956300.0,13.6251,13.6572,13.6251,13.6332,956300.0
2015-01-09 13:55:00,17.0,17.0,16.97,16.98,990200.0,13.6412,13.6412,13.6171,13.6251,990200.0
2015-01-09 14:00:00,16.98,16.99,16.95,16.97,802300.0,13.6251,13.6332,13.6011,13.6171,802300.0
2015-01-09 14:05:00,16.97,16.98,16.95,16.96,1140700.0,13.6171,13.6251,13.6011,13.6091,1140700.0
2015-01-09 14:10:00,16.97,16.98,16.96,16.96,536100.0,13.6171,13.6251,13.6091,13.6091,536100.0
2015-01-09 14:15:00,16.96,16.98,16.95,16.97,1685800.0,13.6091,13.6251,13.6011,13.6171,1685800.0
2015-01-09 14:20:00,16.96,16.99,16.96,16.98,590600.0,13.6091,13.6332,13.6091,13.6251,590600.0
2015-01-09 14:25:00,16.98,17.0,16.97,16.98,847300.0,13.6251,13.6412,13.6171,13.6251,847300.0
2015-01-09 14:30:00,16.99,16.99,16.96,16.98,801600.0,13.6332,13.6332,13.6091,13.6251,801600.0
2015-01-09 14:35:00,16.98,17.03,16.98,17.02,939100.0,13.6251,13.6653,13.6251,13.6572,939100.0
2015-01-09 14:40:00,17.03,17.03,16.99,17.0,614300.0,13.6653,13.6653,13.6332,13.6412,614300.0
2015-01-09 14:45:00,16.99,17.02,16.98,16.98,900200.0,13.6332,13.6572,13.6251,13.6251,900200.0
2015-01-09 14:50:00,16.98,17.01,16.98,17.0,480600.0,13.6251,13.6492,13.6251,13.6412,480600.0
2015-01-09 14:55:00,17.0,17.0,16.98,16.99,369900.0,13.6412,13.6412,13.6251,13.6332,369900.0
2015-01-09 15:00:00,16.99,17.0,16.98,17.0,532100.0,13.6332,13.6412,13.6251,13.6412,532100.0
2015-01-09 15:05:00,17.0,17.03,16.99,17.01,876300.0,13.6412,13.6653,13.6332,13.6492,876300.0
2015-01-09 15:10:00,17.02,17.06,17.01,17.04,1321700.0,13.6572,13.6893,13.6492,13.6733,1321700.0
2015-01-09 15:15:00,17.04,17.05,17.01,17.03,1147500.0,13.6733,13.6813,13.6492,13.6653,1147500.0
2015-01-09 15:20:00,17.03,17.04,17.01,17.02,677900.0,13.6653,13.6733,13.6492,13.6572,677900.0
2015-01-09 15:25:00,17.02,17.02,16.98,17.0,952100.0,13.6572,13.6572,13.6251,13.6412,952100.0
2015-01-09 15:30:00,17.0,17.0,16.97,16.99,1521400.0,13.6412,13.6412,13.6171,13.6332,1521400.0
2015-01-09 15:35:00,16.99,16.99,16.97,16.97,551400.0,13.6332,13.6332,13.6171,13.6171,551400.0
2015-01-09 15:40:00,16.97,17.01,16.97,16.98,1408800.0,13.6171,13.6492,13.6171,13.6251,1408800.0
2015-01-09 15:45:00,16.98,17.01,16.97,17.0,2321400.0,13.6251,13.6492,13.6171,13.6412,2321400.0
2015-01-09 15:50:00,17.0,17.0,16.97,16.98,1569100.0,13.6412,13.6412,13.6171,13.6251,1569100.0
2015-01-09 15:55:00,16.98,17.0,16.97,16.99,3516700.0,13.6251,13.6412,13.6171,13.6332,3516700.0
2015-01-12 09:30:00,17.03,17.03,16.85,16.86,3087800.0,13.6653,13.6653,13.5208,13.5289,3087800.0
2015-01-12 09:35:00,16.86,16.87,16.76,16.78,2540400.0,13.5289,13.5369,13.4486,13.4647,2540400.0
2015-01-12 09:40:00,16.78,16.81,16.76,16.79,1621400.0,13.4647,13.4887,13.4486,13.4727,1621400.0
2015-01-12 09:45:00,16.79,16.82,16.72,16.73,2173200.0,13.4727,13.4968,13.4165,13.4245,2173200.0
2015-01-12 09:50:00,16.73,16.76,16.7,16.75,1799700.0,13.4245,13.4486,13.4005,13.4406,1799700.0
2015-01-12 09:55:00,16.75,16.77,16.71,16.77,1460900.0,13.4406,13.4566,13.4085,13.4566,1460900.0
2015-01-12 10:00:00,16.77,16.77,16.72,16.74,1059800.0,13.4566,13.4566,13.4165,13.4326,1059800.0
2015-01-12 10:05:00,16.74,16.79,16.73,16.78,878000.0,13.4326,13.4727,13.4245,13.4647,878000.0
2015-01-12 10:10:00,16.78,16.79,16.75,16.77,1600400.0,13.4647,13.4727,13.4406,13.4566,1600400.0
2015-01-12 10:15:00,16.76,16.79,16.75,16.79,1293200.0,13.4486,13.4727,13.4406,13.4727,1293200.0
2015-01-12 10:20:00,16.79,16.79,16.73,16.75,968400.0,13.4727,13.4727,13.4245,13.4406,968400.0
2015-01-12 10:25:00,16.75,16.79,16.73,16.75,785000.0,13.4406,13.4727,13.4245,13.4406,785000.0
2015-01-12 10:30:00,16.75,16.77,16.73,16.75,897700.0,13.4406,13.4566,13.4245,13.4406,897700.0
2015-01-12 10:35:00,16.74,16.79,16.73,16.78,686100.0,13.4326,13.4727,13.4245,13.4647,686100.0
2015-01-12 10:40:00,16.78,16.83,16.77,16.83,1334300.0,13.4647,13.5048,13.4566,13.5048,1334300.0
2015-01-12 10:45:00,16.83,16.85,16.82,16.84,935800.0,13.5048,13.5208,13.4968,13.5128,935800.0
2015-01-12 10:50:00,16.84,16.84,16.78,16.79,1010300.0,13.5128,13.5128,13.4647,13.4727,1010300.0
2015-01-12 10:55:00,16.79,16.83,16.77,16.83,872000.0,13.4727,13.5048,13.4566,13.5048,872000.0
2015-01-12 11:00:00,16.83,16.87,16.82,16.86,1149800.0,13.5048,13.5369,13.4968,13.5289,1149800.0
2015-01-12 11:05:00,16.86,16.88,16.85,16.86,709900.0,13.5289,13.5449,13.5208,13.5289,709900.0
2015-01-12 11:10:00,16.87,16.89,16.85,16.86,1215200.0,13.5369,13.5529,13.5208,13.5289,1215200.0
2015-01-12 11:15:00,16.86,16.88,16.85,16.88,436600.0,13.5289,13.5449,13.5208,13.5449,436600.0
2015-01-12 11:20:00,16.88,16.89,16.85,16.88,907600.0,13.5449,13.5529,13.5208,13.5449,907600.0
2015-01-12 11:25:00,16.88,16.89,16.84,16.86,580500.0,13.5449,13.5529,13.5128,13.5289,580500.0
2015-01-12 11:30:00,16.86,16.88,16.84,16.86,634800.0,13.5289,13.5449,13.5128,13.5289,634800.0
2015-01-12 11:35:00,16.86,16.88,16.85,16.86,440700.0,13.5289,13.5449,13.5208,13.5289,440700.0
2015-01-12 11:40:00,16.86,16.87,16.85,16.85,356400.0,13.5289,13.5369,13.5208,13.5208,356400.0
2015-01-12 11:45:00,16.86,16.86,16.81,16.81,559400.0,13.5289,13.5289,13.4887,13.4887,559400.0
2015-01-12 11:50:00,16.81,16.81,16.78,16.8,749300.0,13.4887,13.4887,13.4647,13.4807,749300.0
2015-01-12 11:55:00,16.79,16.81,16.78,16.8,347400.0,13.4727,13.4887,13.4647,13.4807,347400.0
2015-01-12 12:00:00,16.81,16.85,16.8,16.83,477700.0,13.4887,13.5208,13.4807,13.5048,477700.0
2015-01-12 12:05:00,16.83,16.83,16.8,16.81,608900.0,13.5048,13.5048,13.4807,13.4887,608900.0
2015-01-12 12:10:00,16.81,16.83,16.8,16.82,681900.0,13.4887,13.5048,13.4807,13.4968,681900.0
2015-01-12 12:15:00,16.82,16.84,16.81,16.82,797600.0,13.4968,13.5128,13.4887,13.4968,797600.0
2015-01-12 12:20:00,16.82,16.84,16.81,16.83,694900.0,13.4968,13.5128,13.4887,13.5048,694900.0
2015-01-12 12:25:00,16.82,16.84,16.8,16.81,544700.0,13.4968,13.5128,13.4807,13.4887,544700.0
2015-01-12 12:30:00,16.82,16.83,16.81,16.83,428000.0,13.4968,13.5048,13.4887,13.5048,428000.0
2015-01-12 12:35:00,16.82,16.84,16.81,16.81,200400.0,13.4968,13.5128,13.4887,13.4887,200400.0
2015-01-12 12:40:00,16.82,16.82,16.78,16.79,860600.0,13.4968,13.4968,13.4647,13.4727,860600.0
2015-01-12 12:45:00,16.8,16.82,16.79,16.8,726800.0,13.4807,13.4968,13.4727,13.4807,726800.0
2015-01-12 12:50:00,16.8,16.81,16.79,16.81,406600.0,13.4807,13.4887,13.4727,13.4887,406600.0
2015-01-12 12:55:00,16.8,16.83,16.79,16.81,499600.0,13.4807,13.5048,13.4727,13.4887,499600.0
2015-01-12 13:00:00,16.81,16.83,16.8,16.81,473400.0,13.4887,13.5048,13.4807,13.4887,473400.0
2015-01-12 13:05:00,16.81,16.82,16.78,16.79,738600.0,13.4887,13.4968,13.4647,13.4727,738600.0
2015-01-12 13:10:00,16.8,16.81,16.78,16.81,472100.0,13.4807,13.4887,13.4647,13.4887,472100.0
2015-01-12 13:15:00,16.81,16.81,16.79,16.8,560600.0,13.4887,13.4887,13.4727,13.4807,560600.0
2015-01-12 13:20:00,16.8,16.8,16.77,16.78,856100.0,13.4807,13.4807,13.4566,13.4647,856100.0
2015-01-12 13:25:00,16.78,16.78,16.76,16.76,267200.0,13.4647,13.4647,13.4486,13.4486,267200.0
2015-01-12 13:30:00,16.76,16.77,16.76,16.77,356400.0,13.4486,13.4566,13.4486,13.4566,356400.0
2015-01-12 13:35:00,16.77,16.78,16.75,16.78,522400.0,13.4566,13.4647,13.4406,13.4647,522400.0
2015-01-12 13:40:00,16.78,16.78,16.76,16.77,790600.0,13.4647,13.4647,13.4486,13.4566,790600.0
2015-01-12 13:45:00,16.77,16.78,16.76,16.76,390800.0,13.4566,13.4647,13.4486,13.4486,390800.0
2015-01-12 13:50:00,16.76,16.78,16.76,16.76,482100.0,13.4486,13.4647,13.4486,13.4486,482100.0
2015-01-12 13:55:00,16.76,16.77,16.75,16.76,545800.0,13.4486,13.4566,13.4406,13.4486,545800.0
2015-01-12 14:00:00,16.76,16.77,16.75,16.75,496000.0,13.4486,13.4566,13.4406,13.4406,496000.0
2015-01-12 14:05:00,16.75,16.76,16.73,16.76,1213600.0,13.4406,13.4486,13.4245,13.4486,1213600.0
2015-01-12 14:10:00,16.76,16.78,16.75,16.78,479900.0,13.4486,13.4647,13.4406,13.4647,479900.0
2015-01-12 14:15:00,16.78,16.78,16.74,16.75,502400.0,13.4647,13.4647,13.4326,13.4406,502400.0
2015-01-12 14:20:00,16.75,16.75,16.72,16.73,926700.0,13.4406,13.4406,13.4165,13.4245,926700.0
2015-01-12 14:25:00,16.73,16.73,16.7,16.71,1037500.0,13.4245,13.4245,13.4005,13.4085,1037500.0
2015-01-12 14:30:00,16.72,16.73,16.7,16.73,990400.0,13.4165,13.4245,13.4005,13.4245,990400.0
2015-01-12 14:35:00,16.73,16.73,16.7,16.71,1164400.0,13.4245,13.4245,13.4005,13.4085,1164400.0
2015-01-12 14:40:00,16.71,16.71,16.7,16.71,806700.0,13.4085,13.4085,13.4005,13.4085,806700.0
2015-01-12 14:45:00,16.71,16.71,16.69,16.7,1313800.0,13.4085,13.4085,13.3924,13.4005,1313800.0
2015-01-12 14:50:00,16.7,16.7,16.67,16.68,551000.0,13.4005,13.4005,13.3764,13.3844,551000.0
2015-01-12 14:55:00,16.69,16.72,16.68,16.71,786400.0,13.3924,13.4165,13.3844,13.4085,786400.0
2015-01-12 15:00:00,16.72,16.74,16.71,16.71,792500.0,13.4165,13.4326,13.4085,13.4085,792500.0
2015-01-12 15:05:00,16.72,16.72,16.69,16.7,1120900.0,13.4165,13.4165,13.3924,13.4005,1120900.0
2015-01-12 15:10:00,16.7,16.7,16.68,16.68,522600.0,13.4005,13.4005,13.3844,13.3844,522600.0
2015-01-12 15:15:00,16.69,16.73,16.67,16.71,1497000.0,13.3924,13.4245,13.3764,13.4085,1497000.0
2015-01-12 15:20:00,16.71,16.72,16.68,16.7,838100.0,13.4085,13.4165,13.3844,13.4005,838100.0
2015-01-12 15:25:00,16.7,16.71,16.68,16.7,728300.0,13.4005,13.4085,13.3844,13.4005,728300.0
2015-01-12 15:30:00,16.7,16.71,16.67,16.68,839200.0,13.4005,13.4085,13.3764,13.3844,839200.0
2015-01-12 15:35:00,16.68,16.69,16.66,16.68,1231000.0,13.3844,13.3924,13.3684,13.3844,1231000.0
2015-01-12 15:40:00,16.68,16.69,16.67,16.69,1706800.0,13.3844,13.3924,13.3764,13.3924,1706800.0
2015-01-12 15:45:00,16.68,16.71,16.68,16.7,2368100.0,13.3844,13.4085,13.3844,13.4005,2368100.0
2015-01-12 15:50:00,16.7,16.7,16.69,16.7,2046700.0,13.4005,13.4005,13.3924,13.4005,2046700.0
2015-01-12 15:55:00,16.7,16.71,16.67,16.68,4228200.0,13.4005,13.4085,13.3764,13.3844,4228200.0
2015-01-13 09:30:00,16.82,16.89,16.8,16.84,2941700.0,13.4968,13.5529,13.4807,13.5128,2941700.0
2015-01-13 09:35:00,16.84,16.85,16.76,16.79,2850800.0,13.5128,13.5208,13.4486,13.4727,2850800.0
2015-01-13 09:40:00,16.79,16.89,16.78,16.85,2151900.0,13.4727,13.5529,13.4647,13.5208,2151900.0
2015-01-13 09:45:00,16.85,16.88,16.84,16.85,972700.0,13.5208,13.5449,13.5128,13.5208,972700.0
2015-01-13 09:50:00,16.85,16.87,16.8,16.85,982900.0,13.5208,13.5369,13.4807,13.5208,982900.0
2015-01-13 09:55:00,16.84,16.86,16.83,16.85,803300.0,13.5128,13.5289,13.5048,13.5208,803300.0
2015-01-13 10:00:00,16.86,16.86,16.82,16.83,1057100.0,13.5289,13.5289,13.4968,13.5048,1057100.0
2015-01-13 10:05:00,16.84,16.85,16.8,16.81,699700.0,13.5128,13.5208,13.4807,13.4887,699700.0
2015-01-13 10:10:00,16.8,16.81,16.76,16.78,1551900.0,13.4807,13.4887,13.4486,13.4647,1551900.0
2015-01-13 10:15:00,16.78,16.78,16.75,16.75,660900.0,13.4647,13.4647,13.4406,13.4406,660900.0
2015-01-13 10:20:00,16.75,16.79,16.73,16.78,1470000.0,13.4406,13.4727,13.4245,13.4647,1470000.0
2015-01-13 10:25:00,16.77,16.78,16.75,16.77,683500.0,13.4566,13.4647,13.4406,13.4566,683500.0
2015-01-13 10:30:00,16.77,16.79,16.75,16.78,550100.0,13.4566,13.4727,13.4406,13.4647,550100.0
2015-01-13 10:35:00,16.78,16.8,16.77,16.77,756200.0,13.4647,13.4807,13.4566,13.4566,756200.0
2015-01-13 10:40:00,16.78,16.78,16.74,16.74,982900.0,13.4647,13.4647,13.4326,13.4326,982900.0
2015-01-13 10:45:00,16.74,16.75,16.68,16.7,2005600.0,13.4326,13.4406,13.3844,13.4005,2005600.0
2015-01-13 10:50:00,16.7,16.78,16.69,16.78,1434500.0,13.4005,13.4647,13.3924,13.4647,1434500.0
2015-01-13 10:55:00,16.77,16.8,16.76,16.79,1217400.0,13.4566,13.4807,13.4486,13.4727,1217400.0
2015-01-13 11:00:00,16.79,16.8,16.76,16.78,712300.0,13.4727,13.4807,13.4486,13.4647,712300.0
2015-01-13 11:05:00,16.77,16.8,16.77,16.77,376300.0,13.4566,13.4807,13.4566,13.4566,376300.0
2015-01-13 11:10:00,16.77,16.79,16.74,16.74,674800.0,13.4566,13.4727,13.4326,13.4326,674800.0
2015-01-13 11:15:00,16.75,16.75,16.71,16.72,996000.0,13.4406,13.4406,13.4085,13.4165,996000.0
2015-01-13 11:20:00,16.72,16.73,16.68,16.69,871900.0,13.4165,13.4245,13.3844,13.3924,871900.0
2015-01-13 11:25:00,16.68,16.71,16.68,16.69,984800.0,13.3844,13.4085,13.3844,13.3924,984800.0
2015-01-13 11:30:00,16.69,16.69,16.65,16.68,1612600.0,13.3924,13.3924,13.3603,13.3844,1612600.0
2015-01-13 11:35:00,16.66,16.68,16.62,16.62,1249600.0,13.3684,13.3844,13.3363,13.3363,1249600.0
2015-01-13 11:40:00,16.62,16.63,16.6,16.63,1193800.0,13.3363,13.3443,13.3202,13.3443,1193800.0
2015-01-13 11:45:00,16.62,16.67,16.62,16.64,1020100.0,13.3363,13.3764,13.3363,13.3523,1020100.0
2015-01-13 11:50:00,16.64,16.68,16.64,16.65,1095200.0,13.3523,13.3844,13.3523,13.3603,1095200.0
2015-01-13 11:55:00,16.65,16.65,16.63,16.65,620700.0,13.3603,13.3603,13.3443,13.3603,620700.0
2015-01-13 12:00:00,16.65,16.67,16.62,16.63,826200.0,13.3603,13.3764,13.3363,13.3443,826200.0
2015-01-13 12:05:00,16.63,16.63,16.61,16.62,853800.0,13.3443,13.3443,13.3283,13.3363,853800.0
2015-01-13 12:10:00,16.61,16.65,16.61,16.64,816500.0,13.3283,13.3603,13.3283,13.3523,816500.0
2015-01-13 12:15:00,16.64,16.64,16.61,16.63,492400.0,13.3523,13.3523,13.3283,13.3443,492400.0
2015-01-13 12:20:00,16.62,16.63,16.56,16.57,1440900.0,13.3363,13.3443,13.2881,13.2962,1440900.0
2015-01-13 12:25:00,16.57,16.6,16.56,16.59,470400.0,13.2962,13.3202,13.2881,13.3122,470400.0
2015-01-13 12:30:00,16.59,16.59,16.56,16.58,514400.0,13.3122,13.3122,13.2881,13.3042,514400.0
2015-01-13 12:35:00,16.57,16.6,16.57,16.6,776200.0,13.2962,13.3202,13.2962,13.3202,776200.0
2015-01-13 12:40:00,16.6,16.61,16.57,16.6,798700.0,13.3202,13.3283,13.2962,13.3202,798700.0
2015-01-13 12:45:00,16.61,16.65,16.59,16.65,643200.0,13.3283,13.3603,13.3122,13.3603,643200.0
2015-01-13 12:50:00,16.64,16.67,16.64,16.66,986300.0,13.3523,13.3764,13.3523,13.3684,986300.0
2015-01-13 12:55:00,16.66,16.67,16.65,16.67,352800.0,13.3684,13.3764,13.3603,13.3764,352800.0
2015-01-13 13:00:00,16.67,16.7,16.66,16.68,1015500.0,13.3764,13.4005,13.3684,13.3844,1015500.0
2015-01-13 13:05:00,16.68,16.71,16.67,16.69,1134200.0,13.3844,13.4085,13.3764,13.3924,1134200.0
2015-01-13 13:10:00,16.7,16.7,16.69,16.7,301100.0,13.4005,13.4005,13.3924,13.4005,301100.0
2015-01-13 13:15:00,16.7,16.7,16.65,16.65,417600.0,13.4005,13.4005,13.3603,13.3603,417600.0
2015-01-13 13:20:00,16.65,16.66,16.58,16.59,1039800.0,13.3603,13.3684,13.3042,13.3122,1039800.0
2015-01-13 13:25:00,16.59,16.59,16.51,16.53,1546900.0,13.3122,13.3122,13.248,13.2641,1546900.0
2015-01-13 13:30:00,16.53,16.56,16.5,16.55,1734200.0,13.2641,13.2881,13.24,13.2801,1734200.0
2015-01-13 13:35:00,16.55,16.56,16.51,16.51,1031700.0,13.2801,13.2881,13.248,13.248,1031700.0
2015-01-13 13:40:00,16.51,16.54,16.5,16.54,811800.0,13.248,13.2721,13.24,13.2721,811800.0
2015-01-13 13:45:00,16.54,16.55,16.52,16.53,829300.0,13.2721,13.2801,13.256,13.2641,829300.0
2015-01-13 13:50:00,16.53,16.53,16.42,16.46,2771300.0,13.2641,13.2641,13.1758,13.2079,2771300.0
2015-01-13 13:55:00,16.46,16.49,16.43,16.47,1024000.0,13.2079,13.232,13.1838,13.2159,1024000.0
2015-01-13 14:00:00,16.48,16.48,16.43,16.47,1089900.0,13.2239,13.2239,13.1838,13.2159,1089900.0
2015-01-13 14:05:00,16.47,16.47,16.4,16.43,1187200.0,13.2159,13.2159,13.1597,13.1838,1187200.0
2015-01-13 14:10:00,16.43,16.44,16.36,16.36,1760100.0,13.1838,13.1918,13.1276,13.1276,1760100.0
2015-01-13 14:15:00,16.37,16.39,16.33,16.39,3040800.0,13.1357,13.1517,13.1036,13.1517,3040800.0
2015-01-13 14:20:00,16.39,16.4,16.36,16.37,891400.0,13.1517,13.1597,13.1276,13.1357,891400.0
2015-01-13 14:25:00,16.37,16.44,16.37,16.44,1199800.0,13.1357,13.1918,13.1357,13.1918,1199800.0
2015-01-13 14:30:00,16.44,16.46,16.43,16.44,1203600.0,13.1918,13.2079,13.1838,13.1918,1203600.0
2015-01-13 14:35:00,16.43,16.47,16.43,16.44,696600.0,13.1838,13.2159,13.1838,13.1918,696600.0
2015-01-13 14:40:00,16.45,16.47,16.42,16.46,642900.0,13.1999,13.2159,13.1758,13.2079,642900.0
2015-01-13 14:45:00,16.46,16.47,16.45,16.45,677100.0,13.2079,13.2159,13.1999,13.1999,677100.0
2015-01-13 14:50:00,16.46,16.48,16.44,16.46,877000.0,13.2079,13.2239,13.1918,13.2079,877000.0
2015-01-13 14:55:00,16.46,16.46,16.37,16.38,1316100.0,13.2079,13.2079,13.1357,13.1437,1316100.0
2015-01-13 15:00:00,16.38,16.39,16.35,16.37,1105000.0,13.1437,13.1517,13.1196,13.1357,1105000.0
2015-01-13 15:05:00,16.36,16.37,16.32,16.33,1469700.0,13.1276,13.1357,13.0955,13.1036,1469700.0
2015-01-13 15:10:00,16.33,16.4,16.32,16.39,1916300.0,13.1036,13.1597,13.0955,13.1517,1916300.0
2015-01-13 15:15:00,16.39,16.45,16.37,16.44,1905700.0,13.1517,13.1999,13.1357,13.1918,1905700.0
2015-01-13 15:20:00,16.44,16.48,16.42,16.46,1539400.0,13.1918,13.2239,13.1758,13.2079,1539400.0
2015-01-13 15:25:00,16.46,16.46,16.39,16.41,996500.0,13.2079,13.2079,13.1517,13.1678,996500.0
2015-01-13 15:30:00,16.4,16.46,16.4,16.45,1564400.0,13.1597,13.2079,13.1597,13.1999,1564400.0
2015-01-13 15:35:00,16.45,16.55,16.44,16.53,1670000.0,13.1999,13.2801,13.1918,13.2641,1670000.0
2015-01-13 15:40:00,16.53,16.55,16.5,16.51,1858600.0,13.2641,13.2801,13.24,13.248,1858600.0
2015-01-13 15:45:00,16.51,16.51,16.44,16.45,1550900.0,13.248,13.248,13.1918,13.1999,1550900.0
2015-01-13 15:50:00,16.45,16.46,16.4,16.42,2320500.0,13.1999,13.2079,13.1597,13.1758,2320500.0
2015-01-13 15:55:00,16.43,16.45,16.42,16.44,4318000.0,13.1838,13.1999,13.1758,13.1918,4318000.0
2015-01-14 09:30:00,16.0,16.01,15.86,15.99,7690500.0,12.8388,12.8468,12.7264,12.8307,7690500.0
2015-01-14 09:35:00,15.98,16.06,15.98,16.02,2608100.0,12.8227,12.8869,12.8227,12.8548,2608100.0
2015-01-14 09:40:00,16.02,16.11,16.01,16.07,3143200.0,12.8548,12.927,12.8468,12.8949,3143200.0
2015-01-14 09:45:00,16.07,16.08,16.01,16.07,2222700.0,12.8949,12.903,12.8468,12.8949,2222700.0
2015-01-14 09:50:00,16.07,16.1,16.03,16.06,1531300.0,12.8949,12.919,12.8628,12.8869,1531300.0
2015-01-14 09:55:00,16.06,16.08,16.02,16.02,1091600.0,12.8869,12.903,12.8548,12.8548,1091600.0
2015-01-14 10:00:00,16.02,16.06,15.99,16.0,2604500.0,12.8548,12.8869,12.8307,12.8388,2604500.0
2015-01-14 10:05:00,16.0,16.09,15.99,16.09,1847100.0,12.8388,12.911,12.8307,12.911,1847100.0
2015-01-14 10:10:00,16.09,16.11,16.07,16.07,2374700.0,12.911,12.927,12.8949,12.8949,2374700.0
2015-01-14 10:15:00,16.07,16.15,16.07,16.13,1775600.0,12.8949,12.9591,12.8949,12.9431,1775600.0
2015-01-14 10:20:00,16.13,16.18,16.11,16.18,1996200.0,12.9431,12.9832,12.927,12.9832,1996200.0
2015-01-14 10:25:00,16.17,16.22,16.15,16.21,1470400.0,12.9752,13.0153,12.9591,13.0073,1470400.0
2015-01-14 10:30:00,16.21,16.22,16.11,16.14,1782300.0,13.0073,13.0153,12.927,12.9511,1782300.0
2015-01-14 10:35:00,16.14,16.15,16.08,16.09,1237000.0,12.9511,12.9591,12.903,12.911,1237000.0
2015-01-14 10:40:00,16.08,16.11,16.05,16.09,1415700.0,12.903,12.927,12.8789,12.911,1415700.0
2015-01-14 10:45:00,16.08,16.11,16.07,16.1,985300.0,12.903,12.927,12.8949,12.919,985300.0
2015-01-14 10:50:00,16.1,16.11,16.05,16.06,676800.0,12.919,12.927,12.8789,12.8869,676800.0
2015-01-14 10:55:00,16.06,16.07,16.03,16.04,899400.0,12.8869,12.8949,12.8628,12.8709,899400.0
2015-01-14 11:00:00,16.03,16.04,15.97,15.97,2640600.0,12.8628,12.8709,12.8147,12.8147,2640600.0
2015-01-14 11:05:00,15.97,16.0,15.95,15.96,1404100.0,12.8147,12.8388,12.7987,12.8067,1404100.0
2015-01-14 11:10:00,15.96,15.97,15.92,15.92,1216400.0,12.8067,12.8147,12.7746,12.7746,1216400.0
2015-01-14 11:15:00,15.92,15.93,15.88,15.89,1541500.0,12.7746,12.7826,12.7425,12.7505,1541500.0
2015-01-14 11:20:00,15.89,15.89,15.86,15.88,1979400.0,12.7505,12.7505,12.7264,12.7425,1979400.0
2015-01-14 11:25:00,15.88,15.9,15.86,15.9,2169600.0,12.7425,12.7585,12.7264,12.7585,2169600.0
2015-01-14 11:30:00,15.9,15.92,15.89,15.9,1806000.0,12.7585,12.7746,12.7505,12.7585,1806000.0
2015-01-14 11:35:00,15.9,15.95,15.9,15.95,1196800.0,12.7585,12.7987,12.7585,12.7987,1196800.0
2015-01-14 11:40:00,15.95,16.02,15.94,16.0,2037200.0,12.7987,12.8548,12.7906,12.8388,2037200.0
2015-01-14 11:45:00,15.99,16.03,15.98,16.0,2108600.0,12.8307,12.8628,12.8227,12.8388,2108600.0
2015-01-14 11:50:00,16.0,16.02,15.96,15.97,1366500.0,12.8388,12.8548,12.8067,12.8147,1366500.0
2015-01-14 11:55:00,15.98,15.99,15.95,15.97,1087100.0,12.8227,12.8307,12.7987,12.8147,1087100.0
2015-01-14 12:00:00,15.97,16.0,15.96,15.99,1810300.0,12.8147,12.8388,12.8067,12.8307,1810300.0
2015-01-14 12:05:00,15.99,16.0,15.96,15.99,1947300.0,12.8307,12.8388,12.8067,12.8307,1947300.0
2015-01-14 12:10:00,15.99,15.99,15.93,15.94,1859100.0,12.8307,12.8307,12.7826,12.7906,1859100.0
2015-01-14 12:15:00,15.93,16.02,15.93,15.98,2781500.0,12.7826,12.8548,12.7826,12.8227,2781500.0
2015-01-14 12:20:00,15.98,16.01,15.96,16.0,1093000.0,12.8227,12.8468,12.8067,12.8388,1093000.0
2015-01-14 12:25:00,16.0,16.02,16.0,16.02,557000.0,12.8388,12.8548,12.8388,12.8548,557000.0
2015-01-14 12:30:00,16.02,16.03,16.0,16.0,1094900.0,12.8548,12.8628,12.8388,12.8388,1094900.0
2015-01-14 12:35:00,16.0,16.02,15.98,15.99,1893200.0,12.8388,12.8548,12.8227,12.8307,1893200.0
2015-01-14 12:40:00,15.99,16.02,15.95,15.96,1698100.0,12.8307,12.8548,12.7987,12.8067,1698100.0
2015-01-14 12:45:00,15.96,16.01,15.93,15.95,2378400.0,12.8067,12.8468,12.7826,12.7987,2378400.0
2015-01-14 12:50:00,15.94,15.96,15.9,15.95,1692700.0,12.7906,12.8067,12.7585,12.7987,1692700.0
2015-01-14 12:55:00,15.95,15.99,15.94,15.96,1251800.0,12.7987,12.8307,12.7906,12.8067,1251800.0
2015-01-14 13:00:00,15.97,15.99,15.93,15.93,779600.0,12.8147,12.8307,12.7826,12.7826,779600.0
2015-01-14 13:05:00,15.93,15.94,15.88,15.89,989500.0,12.7826,12.7906,12.7425,12.7505,989500.0
2015-01-14 13:10:00,15.89,15.9,15.85,15.85,1654300.0,12.7505,12.7585,12.7184,12.7184,1654300.0
2015-01-14 13:15:00,15.85,15.89,15.85,15.89,1117700.0,12.7184,12.7505,12.7184,12.7505,1117700.0
2015-01-14 13:20:00,15.89,15.89,15.86,15.86,496800.0,12.7505,12.7505,12.7264,12.7264,496800.0
2015-01-14 13:25:00,15.86,15.89,15.85,15.86,666500.0,12.7264,12.7505,12.7184,12.7264,666500.0
2015-01-14 13:30:00,15.86,15.88,15.85,15.85,808900.0,12.7264,12.7425,12.7184,12.7184,808900.0
2015-01-14 13:35:00,15.86,15.88,15.85,15.85,814700.0,12.7264,12.7425,12.7184,12.7184,814700.0
2015-01-14 13:40:00,15.86,15.86,15.8,15.8,2172300.0,12.7264,12.7264,12.6783,12.6783,2172300.0
2015-01-14 13:45:00,15.81,15.87,15.77,15.84,2552500.0,12.6863,12.7345,12.6542,12.7104,2552500.0
2015-01-14 13:50:00,15.85,15.85,15.8,15.83,1545400.0,12.7184,12.7184,12.6783,12.7024,1545400.0
2015-01-14 13:55:00,15.83,15.87,15.83,15.84,715700.0,12.7024,12.7345,12.7024,12.7104,715700.0
2015-01-14 14:00:00,15.84,15.91,15.83,15.91,1111800.0,12.7104,12.7666,12.7024,12.7666,1111800.0
2015-01-14 14:05:00,15.91,15.93,15.87,15.89,1612300.0,12.7666,12.7826,12.7345,12.7505,1612300.0
2015-01-14 14:10:00,15.88,15.96,15.88,15.95,1107600.0,12.7425,12.8067,12.7425,12.7987,1107600.0
2015-01-14 14:15:00,15.95,15.97,15.94,15.96,1425700.0,12.7987,12.8147,12.7906,12.8067,1425700.0
2015-01-14 14:20:00,15.96,15.97,15.93,15.97,1591700.0,12.8067,12.8147,12.7826,12.8147,1591700.0
2015-01-14 14:25:00,15.96,15.99,15.95,15.98,1661800.0,12.8067,12.8307,12.7987,12.8227,1661800.0
2015-01-14 14:30:00,15.98,16.04,15.96,16.02,1520800.0,12.8227,12.8709,12.8067,12.8548,1520800.0
2015-01-14 14:35:00,16.01,16.03,15.98,15.98,1136600.0,12.8468,12.8628,12.8227,12.8227,1136600.0
2015-01-14 14:40:00,15.98,16.0,15.91,15.93,1507500.0,12.8227,12.8388,12.7666,12.7826,1507500.0
2015-01-14 14:45:00,15.93,15.95,15.92,15.92,715700.0,12.7826,12.7987,12.7746,12.7746,715700.0
2015-01-14 14:50:00,15.92,15.93,15.88,15.89,967500.0,12.7746,12.7826,12.7425,12.7505,967500.0
2015-01-14 14:55:00,15.89,15.94,15.88,15.94,732400.0,12.7505,12.7906,12.7425,12.7906,732400.0
2015-01-14 15:00:00,15.94,15.99,15.93,15.99,1251500.0,12.7906,12.8307,12.7826,12.8307,1251500.0
2015-01-14 15:05:00,15.98,16.01,15.96,15.98,1657900.0,12.8227,12.8468,12.8067,12.8227,1657900.0
2015-01-14 15:10:00,15.98,15.98,15.91,15.92,1038500.0,12.8227,12.8227,12.7666,12.7746,1038500.0
2015-01-14 15:15:00,15.92,16.01,15.91,16.0,1648000.0,12.7746,12.8468,12.7666,12.8388,1648000.0
2015-01-14 15:20:00,15.99,16.03,15.99,16.03,1056600.0,12.8307,12.8628,12.8307,12.8628,1056600.0
2015-01-14 15:25:00,16.03,16.03,15.99,16.02,2714800.0,12.8628,12.8628,12.8307,12.8548,2714800.0
2015-01-14 15:30:00,16.02,16.04,15.95,15.98,1819000.0,12.8548,12.8709,12.7987,12.8227,1819000.0
2015-01-14 15:35:00,15.98,16.04,15.97,16.03,1628300.0,12.8227,12.8709,12.8147,12.8628,1628300.0
2015-01-14 15:40:00,16.03,16.1,16.02,16.08,2364000.0,12.8628,12.919,12.8548,12.903,2364000.0
2015-01-14 15:45:00,16.08,16.14,16.07,16.11,4188800.0,12.903,12.9511,12.8949,12.927,4188800.0
2015-01-14 15:50:00,16.11,16.13,16.08,16.1,3791800.0,12.927,12.9431,12.903,12.919,3791800.0
2015-01-14 15:55:00,16.1,16.1,16.0,16.02,5224500.0,12.919,12.919,12.8388,12.8548,5224500.0
2015-01-15 09:30:00,15.59,15.7,15.53,15.53,10174300.0,12.5098,12.598,12.4616,12.4616,10174300.0
2015-01-15 09:35:00,15.53,15.55,15.41,15.46,7240900.0,12.4616,12.4777,12.3653,12.4055,7240900.0
2015-01-15 09:40:00,15.46,15.53,15.42,15.52,4744900.0,12.4055,12.4616,12.3734,12.4536,4744900.0
2015-01-15 09:45:00,15.52,15.62,15.5,15.52,3585200.0,12.4536,12.5339,12.4376,12.4536,3585200.0
2015-01-15 09:50:00,15.52,15.66,15.52,15.65,2648300.0,12.4536,12.5659,12.4536,12.5579,2648300.0
2015-01-15 09:55:00,15.64,15.65,15.58,15.59,2431800.0,12.5499,12.5579,12.5018,12.5098,2431800.0
2015-01-15 10:00:00,15.58,15.6,15.55,15.57,3543200.0,12.5018,12.5178,12.4777,12.4937,3543200.0
2015-01-15 10:05:00,15.57,15.63,15.56,15.62,2412500.0,12.4937,12.5419,12.4857,12.5339,2412500.0
2015-01-15 10:10:00,15.62,15.65,15.61,15.64,2564800.0,12.5339,12.5579,12.5258,12.5499,2564800.0
2015-01-15 10:15:00,15.63,15.71,15.63,15.7,3490500.0,12.5419,12.6061,12.5419,12.598,3490500.0
2015-01-15 10:20:00,15.71,15.74,15.69,15.73,2927400.0,12.6061,12.6301,12.59,12.6221,2927400.0
2015-01-15 10:25:00,15.73,15.76,15.71,15.72,2881800.0,12.6221,12.6462,12.6061,12.6141,2881800.0
2015-01-15 10:30:00,15.71,15.72,15.66,15.67,2919100.0,12.6061,12.6141,12.5659,12.574,2919100.0
2015-01-15 10:35:00,15.67,15.67,15.58,15.59,2844600.0,12.574,12.574,12.5018,12.5098,2844600.0
2015-01-15 10:40:00,15.6,15.6,15.56,15.58,1347000.0,12.5178,12.5178,12.4857,12.5018,1347000.0
2015-01-15 10:45:00,15.57,15.6,15.55,15.56,1712800.0,12.4937,12.5178,12.4777,12.4857,1712800.0
2015-01-15 10:50:00,15.56,15.58,15.55,15.56,855500.0,12.4857,12.5018,12.4777,12.4857,855500.0
2015-01-15 10:55:00,15.56,15.56,15.51,15.53,1407400.0,12.4857,12.4857,12.4456,12.4616,1407400.0
2015-01-15 11:00:00,15.53,15.56,15.52,15.56,1608400.0,12.4616,12.4857,12.4536,12.4857,1608400.0
2015-01-15 11:05:00,15.55,15.57,15.55,15.57,1136500.0,12.4777,12.4937,12.4777,12.4937,1136500.0
2015-01-15 11:10:00,15.57,15.6,15.56,15.57,1019100.0,12.4937,12.5178,12.4857,12.4937,1019100.0
2015-01-15 11:15:00,15.56,15.57,15.5,15.52,2017200.0,12.4857,12.4937,12.4376,12.4536,2017200.0
2015-01-15 11:20:00,15.52,15.52,15.5,15.5,1228700.0,12.4536,12.4536,12.4376,12.4376,1228700.0
2015-01-15 11:25:00,15.51,15.51,15.46,15.48,2503100.0,12.4456,12.4456,12.4055,12.4215,2503100.0
2015-01-15 11:30:00,15.49,15.52,15.44,15.49,2574600.0,12.4295,12.4536,12.3894,12.4295,2574600.0
2015-01-15 11:35:00,15.49,15.5,15.44,15.46,1255200.0,12.4295,12.4376,12.3894,12.4055,1255200.0
2015-01-15 11:40:00,15.46,15.51,15.43,15.49,2513600.0,12.4055,12.4456,12.3814,12.4295,2513600.0
2015-01-15 11:45:00,15.49,15.53,15.48,15.49,1353300.0,12.4295,12.4616,12.4215,12.4295,1353300.0
2015-01-15 11:50:00,15.49,15.53,15.47,15.53,1147100.0,12.4295,12.4616,12.4135,12.4616,1147100.0
2015-01-15 11:55:00,15.52,15.53,15.48,15.49,1043500.0,12.4536,12.4616,12.4215,12.4295,1043500.0
2015-01-15 12:00:00,15.49,15.5,15.44,15.45,1915900.0,12.4295,12.4376,12.3894,12.3974,1915900.0
2015-01-15 12:05:00,15.44,15.46,15.43,15.44,1595200.0,12.3894,12.4055,12.3814,12.3894,1595200.0
2015-01-15 12:10:00,15.45,15.45,15.42,15.42,1242000.0,12.3974,12.3974,12.3734,12.3734,1242000.0
2015-01-15 12:15:00,15.43,15.44,15.41,15.41,2217000.0,12.3814,12.3894,12.3653,12.3653,2217000.0
2015-01-15 12:20:00,15.41,15.43,15.41,15.42,1883500.0,12.3653,12.3814,12.3653,12.3734,1883500.0
2015-01-15 12:25:00,15.43,15.45,15.42,15.44,1919500.0,12.3814,12.3974,12.3734,12.3894,1919500.0
2015-01-15 12:30:00,15.44,15.44,15.4,15.42,1788700.0,12.3894,12.3894,12.3573,12.3734,1788700.0
2015-01-15 12:35:00,15.42,15.42,15.33,15.35,3900600.0,12.3734,12.3734,12.3011,12.3172,3900600.0
2015-01-15 12:40:00,15.35,15.35,15.29,15.3,3880900.0,12.3172,12.3172,12.2691,12.2771,3880900.0
2015-01-15 12:45:00,15.3,15.39,15.29,15.37,3311200.0,12.2771,12.3493,12.2691,12.3332,3311200.0
2015-01-15 12:50:00,15.37,15.42,15.36,15.41,1577000.0,12.3332,12.3734,12.3252,12.3653,1577000.0
2015-01-15 12:55:00,15.41,15.43,15.38,15.39,1077400.0,12.3653,12.3814,12.3413,12.3493,1077400.0
2015-01-15 13:00:00,15.38,15.43,15.35,15.43,1066400.0,12.3413,12.3814,12.3172,12.3814,1066400.0
2015-01-15 13:05:00,15.42,15.44,15.4,15.41,1084700.0,12.3734,12.3894,12.3573,12.3653,1084700.0
2015-01-15 13:10:00,15.41,15.46,15.38,15.43,1841300.0,12.3653,12.4055,12.3413,12.3814,1841300.0
2015-01-15 13:15:00,15.44,15.45,15.38,15.41,1307300.0,12.3894,12.3974,12.3413,12.3653,1307300.0
2015-01-15 13:20:00,15.41,15.42,15.37,15.37,550400.0,12.3653,12.3734,12.3332,12.3332,550400.0
2015-01-15 13:25:00,15.38,15.38,15.33,15.34,983700.0,12.3413,12.3413,12.3011,12.3092,983700.0
2015-01-15 13:30:00,15.34,15.35,15.32,15.33,1156300.0,12.3092,12.3172,12.2931,12.3011,1156300.0
2015-01-15 13:35:00,15.32,15.34,15.3,15.32,1167300.0,12.2931,12.3092,12.2771,12.2931,1167300.0
2015-01-15 13:40:00,15.31,15.33,15.27,15.27,1445500.0,12.2851,12.3011,12.253,12.253,1445500.0
2015-01-15 13:45:00,15.27,15.31,15.27,15.31,1239800.0,12.253,12.2851,12.253,12.2851,1239800.0
2015-01-15 13:50:00,15.31,15.34,15.3,15.33,1123200.0,12.2851,12.3092,12.2771,12.3011,1123200.0
2015-01-15 13:55:00,15.33,15.33,15.28,15.29,781500.0,12.3011,12.3011,12.261,12.2691,781500.0
2015-01-15 14:00:00,15.28,15.29,15.25,15.28,989300.0,12.261,12.2691,12.237,12.261,989300.0
2015-01-15 14:05:00,15.28,15.32,15.26,15.3,1178300.0,12.261,12.2931,12.245,12.2771,1178300.0
2015-01-15 14:10:00,15.3,15.31,15.25,15.28,1519600.0,12.2771,12.2851,12.237,12.261,1519600.0
2015-01-15 14:15:00,15.27,15.33,15.27,15.3,1641300.0,12.253,12.3011,12.253,12.2771,1641300.0
2015-01-15 14:20:00,15.29,15.3,15.26,15.28,937800.0,12.2691,12.2771,12.245,12.261,937800.0
2015-01-15 14:25:00,15.27,15.29,15.26,15.27,722900.0,12.253,12.2691,12.245,12.253,722900.0
2015-01-15 14:30:00,15.27,15.3,15.26,15.29,1271100.0,12.253,12.2771,12.245,12.2691,1271100.0
2015-01-15 14:35:00,15.28,15.3,15.27,15.29,1152000.0,12.261,12.2771,12.253,12.2691,1152000.0
2015-01-15 14:40:00,15.29,15.3,15.28,15.3,973500.0,12.2691,12.2771,12.261,12.2771,973500.0
2015-01-15 14:45:00,15.3,15.3,15.27,15.28,2158100.0,12.2771,12.2771,12.253,12.261,2158100.0
2015-01-15 14:50:00,15.27,15.28,15.26,15.26,1282500.0,12.253,12.261,12.245,12.245,1282500.0
2015-01-15 14:55:00,15.26,15.33,15.26,15.31,2730700.0,12.245,12.3011,12.245,12.2851,2730700.0
2015-01-15 15:00:00,15.31,15.33,15.29,15.31,2414200.0,12.2851,12.3011,12.2691,12.2851,2414200.0
2015-01-15 15:05:00,15.31,15.31,15.26,15.29,1715600.0,12.2851,12.2851,12.245,12.2691,1715600.0
2015-01-15 15:10:00,15.29,15.29,15.22,15.23,2040900.0,12.2691,12.2691,12.2129,12.2209,2040900.0
2015-01-15 15:15:00,15.23,15.24,15.21,15.23,1649900.0,12.2209,12.2289,12.2049,12.2209,1649900.0
2015-01-15 15:20:00,15.23,15.24,15.22,15.23,1272100.0,12.2209,12.2289,12.2129,12.2209,1272100.0
2015-01-15 15:25:00,15.24,15.28,15.23,15.26,1759700.0,12.2289,12.261,12.2209,12.245,1759700.0
2015-01-15 15:30:00,15.27,15.27,15.24,15.25,1594900.0,12.253,12.253,12.2289,12.237,1594900.0
2015-01-15 15:35:00,15.25,15.25,15.22,15.24,2632600.0,12.237,12.237,12.2129,12.2289,2632600.0
2015-01-15 15:40:00,15.23,15.25,15.22,15.23,2514100.0,12.2209,12.237,12.2129,12.2209,2514100.0
2015-01-15 15:45:00,15.23,15.24,15.2,15.21,2856700.0,12.2209,12.2289,12.1968,12.2049,2856700.0
2015-01-15 15:50:00,15.2,15.21,15.15,15.16,4732600.0,12.1968,12.2049,12.1567,12.1647,4732600.0
2015-01-15 15:55:00,15.16,15.2,15.15,15.2,7214800.0,12.1647,12.1968,12.1567,12.1968,7214800.0
2015-01-16 09:30:00,15.16,15.16,15.04,15.13,9651900.0,12.1647,12.1647,12.0684,12.1407,9651900.0
2015-01-16 09:35:00,15.13,15.2,15.12,15.15,4695400.0,12.1407,12.1968,12.1326,12.1567,4695400.0
2015-01-16 09:40:00,15.15,15.26,15.15,15.25,4093100.0,12.1567,12.245,12.1567,12.237,4093100.0
2015-01-16 09:45:00,15.26,15.27,15.18,15.2,2323600.0,12.245,12.253,12.1808,12.1968,2323600.0
2015-01-16 09:50:00,15.19,15.22,15.09,15.1,1906800.0,12.1888,12.2129,12.1086,12.1166,1906800.0
2015-01-16 09:55:00,15.1,15.1,15.04,15.07,3117400.0,12.1166,12.1166,12.0684,12.0925,3117400.0
2015-01-16 10:00:00,15.07,15.12,15.01,15.05,4846700.0,12.0925,12.1326,12.0444,12.0765,4846700.0
2015-01-16 10:05:00,15.06,15.07,15.02,15.03,2875200.0,12.0845,12.0925,12.0524,12.0604,2875200.0
2015-01-16 10:10:00,15.03,15.04,14.97,14.98,4830300.0,12.0604,12.0684,12.0123,12.0203,4830300.0
2015-01-16 10:15:00,14.97,15.06,14.97,15.06,4300300.0,12.0123,12.0845,12.0123,12.0845,4300300.0
2015-01-16 10:20:00,15.06,15.11,15.02,15.09,2956800.0,12.0845,12.1246,12.0524,12.1086,2956800.0
2015-01-16 10:25:00,15.08,15.19,15.08,15.16,2475300.0,12.1005,12.1888,12.1005,12.1647,2475300.0
2015-01-16 10:30:00,15.16,15.25,15.15,15.25,2098800.0,12.1647,12.237,12.1567,12.237,2098800.0
2015-01-16 10:35:00,15.25,15.25,15.19,15.24,2957400.0,12.237,12.237,12.1888,12.2289,2957400.0
2015-01-16 10:40:00,15.24,15.25,15.19,15.21,2212400.0,12.2289,12.237,12.1888,12.2049,2212400.0
2015-01-16 10:45:00,15.21,15.23,15.19,15.2,1359800.0,12.2049,12.2209,12.1888,12.1968,1359800.0
2015-01-16 10:50:00,15.2,15.24,15.19,15.24,1174600.0,12.1968,12.2289,12.1888,12.2289,1174600.0
2015-01-16 10:55:00,15.23,15.29,15.22,15.26,2178300.0,12.2209,12.2691,12.2129,12.245,2178300.0
2015-01-16 11:00:00,15.27,15.28,15.26,15.27,1030300.0,12.253,12.261,12.245,12.253,1030300.0
2015-01-16 11:05:00,15.27,15.3,15.24,15.3,1240200.0,12.253,12.2771,12.2289,12.2771,1240200.0
2015-01-16 11:10:00,15.29,15.3,15.26,15.28,989800.0,12.2691,12.2771,12.245,12.261,989800.0
2015-01-16 11:15:00,15.28,15.3,15.25,15.25,2421200.0,12.261,12.2771,12.237,12.237,2421200.0
2015-01-16 11:20:00,15.25,15.26,15.22,15.23,818400.0,12.237,12.245,12.2129,12.2209,818400.0
2015-01-16 11:25:00,15.23,15.23,15.19,15.19,1402200.0,12.2209,12.2209,12.1888,12.1888,1402200.0
2015-01-16 11:30:00,15.2,15.21,15.19,15.2,511900.0,12.1968,12.2049,12.1888,12.1968,511900.0
2015-01-16 11:35:00,15.21,15.25,15.2,15.25,803900.0,12.2049,12.237,12.1968,12.237,803900.0
2015-01-16 11:40:00,15.24,15.26,15.23,15.23,664300.0,12.2289,12.245,12.2209,12.2209,664300.0
2015-01-16 11:45:00,15.23,15.25,15.19,15.2,1101000.0,12.2209,12.237,12.1888,12.1968,1101000.0
2015-01-16 11:50:00,15.2,15.21,15.17,15.2,1070900.0,12.1968,12.2049,12.1728,12.1968,1070900.0
2015-01-16 11:55:00,15.21,15.23,15.2,15.21,735200.0,12.2049,12.2209,12.1968,12.2049,735200.0
2015-01-16 12:00:00,15.21,15.22,15.2,15.21,821600.0,12.2049,12.2129,12.1968,12.2049,821600.0
2015-01-16 12:05:00,15.21,15.22,15.16,15.17,1279900.0,12.2049,12.2129,12.1647,12.1728,1279900.0
2015-01-16 12:10:00,15.17,15.18,15.16,15.16,615400.0,12.1728,12.1808,12.1647,12.1647,615400.0
2015-01-16 12:15:00,15.16,15.2,15.16,15.2,1350500.0,12.1647,12.1968,12.1647,12.1968,1350500.0
2015-01-16 12:20:00,15.2,15.22,15.19,15.21,983800.0,12.1968,12.2129,12.1888,12.2049,983800.0
2015-01-16 12:25:00,15.21,15.25,15.2,15.24,847200.0,12.2049,12.237,12.1968,12.2289,847200.0
2015-01-16 12:30:00,15.24,15.24,15.23,15.24,419500.0,12.2289,12.2289,12.2209,12.2289,419500.0
2015-01-16 12:35:00,15.24,15.25,15.23,15.25,479700.0,12.2289,12.237,12.2209,12.237,479700.0
2015-01-16 12:40:00,15.25,15.27,15.23,15.26,1838400.0,12.237,12.253,12.2209,12.245,1838400.0
2015-01-16 12:45:00,15.26,15.26,15.23,15.25,768300.0,12.245,12.245,12.2209,12.237,768300.0
2015-01-16 12:50:00,15.25,15.29,15.24,15.28,1780400.0,12.237,12.2691,12.2289,12.261,1780400.0
2015-01-16 12:55:00,15.27,15.29,15.26,15.27,988100.0,12.253,12.2691,12.245,12.253,988100.0
2015-01-16 13:00:00,15.27,15.27,15.23,15.24,688900.0,12.253,12.253,12.2209,12.2289,688900.0
2015-01-16 13:05:00,15.24,15.27,15.23,15.26,779300.0,12.2289,12.253,12.2209,12.245,779300.0
2015-01-16 13:10:00,15.26,15.27,15.24,15.25,519400.0,12.245,12.253,12.2289,12.237,519400.0
2015-01-16 13:15:00,15.24,15.26,15.24,15.24,417400.0,12.2289,12.245,12.2289,12.2289,417400.0
2015-01-16 13:20:00,15.25,15.26,15.23,15.26,1158000.0,12.237,12.245,12.2209,12.245,1158000.0
2015-01-16 13:25:00,15.26,15.26,15.24,15.26,844200.0,12.245,12.245,12.2289,12.245,844200.0
2015-01-16 13:30:00,15.25,15.28,15.24,15.28,1215500.0,12.237,12.261,12.2289,12.261,1215500.0
2015-01-16 13:35:00,15.27,15.28,15.26,15.27,941000.0,12.253,12.261,12.245,12.253,941000.0
2015-01-16 13:40:00,15.27,15.28,15.25,15.25,808900.0,12.253,12.261,12.237,12.237,808900.0
2015-01-16 13:45:00,15.26,15.28,15.24,15.28,1241900.0,12.245,12.261,12.2289,12.261,1241900.0
2015-01-16 13:50:00,15.28,15.28,15.26,15.27,640500.0,12.261,12.261,12.245,12.253,640500.0
2015-01-16 13:55:00,15.26,15.28,15.25,15.25,1046700.0,12.245,12.261,12.237,12.237,1046700.0
2015-01-16 14:00:00,15.26,15.26,15.24,15.25,1350800.0,12.245,12.245,12.2289,12.237,1350800.0
2015-01-16 14:05:00,15.25,15.27,15.25,15.27,760300.0,12.237,12.253,12.237,12.253,760300.0
2015-01-16 14:10:00,15.26,15.27,15.22,15.23,1477700.0,12.245,12.253,12.2129,12.2209,1477700.0
2015-01-16 14:15:00,15.23,15.23,15.18,15.21,1445400.0,12.2209,12.2209,12.1808,12.2049,1445400.0
2015-01-16 14:20:00,15.22,15.24,15.21,15.24,684800.0,12.2129,12.2289,12.2049,12.2289,684800.0
2015-01-16 14:25:00,15.23,15.25,15.22,15.22,692900.0,12.2209,12.237,12.2129,12.2129,692900.0
2015-01-16 14:30:00,15.23,15.24,15.2,15.2,1514800.0,12.2209,12.2289,12.1968,12.1968,1514800.0
2015-01-16 14:35:00,15.2,15.22,15.11,15.13,2127000.0,12.1968,12.2129,12.1246,12.1407,2127000.0
2015-01-16 14:40:00,15.14,15.18,15.12,15.16,939900.0,12.1487,12.1808,12.1326,12.1647,939900.0
2015-01-16 14:45:00,15.17,15.18,15.14,15.14,631800.0,12.1728,12.1808,12.1487,12.1487,631800.0
2015-01-16 14:50:00,15.14,15.18,15.14,15.18,806100.0,12.1487,12.1808,12.1487,12.1808,806100.0
2015-01-16 14:55:00,15.17,15.18,15.16,15.17,550200.0,12.1728,12.1808,12.1647,12.1728,550200.0
2015-01-16 15:00:00,15.17,15.18,15.15,15.17,972700.0,12.1728,12.1808,12.1567,12.1728,972700.0
2015-01-16 15:05:00,15.18,15.19,15.16,15.18,1251200.0,12.1808,12.1888,12.1647,12.1808,1251200.0
2015-01-16 15:10:00,15.18,15.19,15.16,15.18,918900.0,12.1808,12.1888,12.1647,12.1808,918900.0
2015-01-16 15:15:00,15.18,15.2,15.17,15.19,849000.0,12.1808,12.1968,12.1728,12.1888,849000.0
2015-01-16 15:20:00,15.19,15.23,15.18,15.23,1054300.0,12.1888,12.2209,12.1808,12.2209,1054300.0
2015-01-16 15:25:00,15.22,15.23,15.19,15.21,1110100.0,12.2129,12.2209,12.1888,12.2049,1110100.0
2015-01-16 15:30:00,15.21,15.23,15.2,15.21,883600.0,12.2049,12.2209,12.1968,12.2049,883600.0
2015-01-16 15:35:00,15.21,15.28,15.2,15.28,2010900.0,12.2049,12.261,12.1968,12.261,2010900.0
2015-01-16 15:40:00,15.28,15.32,15.27,15.31,3612000.0,12.261,12.2931,12.253,12.2851,3612000.0
2015-01-16 15:45:00,15.31,15.37,15.3,15.36,4291200.0,12.2851,12.3332,12.2771,12.3252,4291200.0
2015-01-16 15:50:00,15.35,15.4,15.35,15.4,3374900.0,12.3172,12.3573,12.3172,12.3573,3374900.0
2015-01-16 15:55:00,15.38,15.4,15.36,15.38,6534300.0,12.3413,12.3573,12.3252,12.3413,6534300.0
2015-01-20 09:30:00,15.59,15.63,15.55,15.59,6237800.0,12.5098,12.5419,12.4777,12.5098,6237800.0
2015-01-20 09:35:00,15.58,15.59,15.45,15.46,5316500.0,12.5018,12.5098,12.3974,12.4055,5316500.0
2015-01-20 09:40:00,15.46,15.53,15.45,15.47,2414700.0,12.4055,12.4616,12.3974,12.4135,2414700.0
2015-01-20 09:45:00,15.47,15.48,15.36,15.37,3478600.0,12.4135,12.4215,12.3252,12.3332,3478600.0
2015-01-20 09:50:00,15.37,15.46,15.37,15.46,2604100.0,12.3332,12.4055,12.3332,12.4055,2604100.0
2015-01-20 09:55:00,15.46,15.49,15.42,15.48,2170500.0,12.4055,12.4295,12.3734,12.4215,2170500.0
2015-01-20 10:00:00,15.47,15.5,15.43,15.47,2000400.0,12.4135,12.4376,12.3814,12.4135,2000400.0
2015-01-20 10:05:00,15.47,15.52,15.45,15.5,1773900.0,12.4135,12.4536,12.3974,12.4376,1773900.0
2015-01-20 10:10:00,15.5,15.54,15.47,15.47,2222700.0,12.4376,12.4697,12.4135,12.4135,2222700.0
2015-01-20 10:15:00,15.48,15.48,15.41,15.43,1491700.0,12.4215,12.4215,12.3653,12.3814,1491700.0
2015-01-20 10:20:00,15.43,15.47,15.42,15.46,1136800.0,12.3814,12.4135,12.3734,12.4055,1136800.0
2015-01-20 10:25:00,15.46,15.48,15.44,15.46,1171800.0,12.4055,12.4215,12.3894,12.4055,1171800.0
2015-01-20 10:30:00,15.45,15.47,15.36,15.38,1546200.0,12.3974,12.4135,12.3252,12.3413,1546200.0
2015-01-20 10:35:00,15.37,15.43,15.36,15.38,1790100.0,12.3332,12.3814,12.3252,12.3413,1790100.0
2015-01-20 10:40:00,15.38,15.39,15.35,15.38,1316900.0,12.3413,12.3493,12.3172,12.3413,1316900.0
2015-01-20 10:45:00,15.38,15.43,15.36,15.43,1383400.0,12.3413,12.3814,12.3252,12.3814,1383400.0
2015-01-20 10:50:00,15.43,15.43,15.35,15.37,1237100.0,12.3814,12.3814,12.3172,12.3332,1237100.0
2015-01-20 10:55:00,15.36,15.37,15.33,15.34,1155000.0,12.3252,12.3332,12.3011,12.3092,1155000.0
2015-01-20 11:00:00,15.34,15.35,15.3,15.32,1214200.0,12.3092,12.3172,12.2771,12.2931,1214200.0
2015-01-20 11:05:00,15.32,15.35,15.3,15.34,1136200.0,12.2931,12.3172,12.2771,12.3092,1136200.0
2015-01-20 11:10:00,15.34,15.34,15.3,15.33,614100.0,12.3092,12.3092,12.2771,12.3011,614100.0
2015-01-20 11:15:00,15.33,15.34,15.29,15.33,1342400.0,12.3011,12.3092,12.2691,12.3011,1342400.0
2015-01-20 11:20:00,15.33,15.35,15.31,15.32,1176200.0,12.3011,12.3172,12.2851,12.2931,1176200.0
2015-01-20 11:25:00,15.32,15.34,15.3,15.34,704100.0,12.2931,12.3092,12.2771,12.3092,704100.0
2015-01-20 11:30:00,15.33,15.35,15.31,15.33,1137800.0,12.3011,12.3172,12.2851,12.3011,1137800.0
2015-01-20 11:35:00,15.33,15.34,15.31,15.32,626500.0,12.3011,12.3092,12.2851,12.2931,626500.0
2015-01-20 11:40:00,15.32,15.32,15.28,15.29,651100.0,12.2931,12.2931,12.261,12.2691,651100.0
2015-01-20 11:45:00,15.29,15.3,15.23,15.24,1628200.0,12.2691,12.2771,12.2209,12.2289,1628200.0
2015-01-20 11:50:00,15.24,15.27,15.23,15.26,1123400.0,12.2289,12.253,12.2209,12.245,1123400.0
2015-01-20 11:55:00,15.27,15.28,15.25,15.27,499000.0,12.253,12.261,12.237,12.253,499000.0
2015-01-20 12:00:00,15.28,15.28,15.24,15.24,543300.0,12.261,12.261,12.2289,12.2289,543300.0
2015-01-20 12:05:00,15.24,15.27,15.23,15.24,716000.0,12.2289,12.253,12.2209,12.2289,716000.0
2015-01-20 12:10:00,15.25,15.26,15.23,15.23,708400.0,12.237,12.245,12.2209,12.2209,708400.0
2015-01-20 12:15:00,15.23,15.24,15.2,15.21,1495000.0,12.2209,12.2289,12.1968,12.2049,1495000.0
2015-01-20 12:20:00,15.21,15.24,15.2,15.22,618600.0,12.2049,12.2289,12.1968,12.2129,618600.0
2015-01-20 12:25:00,15.22,15.26,15.22,15.24,431700.0,12.2129,12.245,12.2129,12.2289,431700.0
2015-01-20 12:30:00,15.23,15.26,15.23,15.25,668800.0,12.2209,12.245,12.2209,12.237,668800.0
2015-01-20 12:35:00,15.24,15.29,15.24,15.29,1000100.0,12.2289,12.2691,12.2289,12.2691,1000100.0
2015-01-20 12:40:00,15.29,15.32,15.28,15.32,918900.0,12.2691,12.2931,12.261,12.2931,918900.0
2015-01-20 12:45:00,15.32,15.36,15.31,15.34,2502900.0,12.2931,12.3252,12.2851,12.3092,2502900.0
2015-01-20 12:50:00,15.33,15.35,15.29,15.3,739200.0,12.3011,12.3172,12.2691,12.2771,739200.0
2015-01-20 12:55:00,15.29,15.33,15.28,15.33,471600.0,12.2691,12.3011,12.261,12.3011,471600.0
2015-01-20 13:00:00,15.33,15.34,15.29,15.29,745800.0,12.3011,12.3092,12.2691,12.2691,745800.0
2015-01-20 13:05:00,15.29,15.3,15.24,15.25,1322900.0,12.2691,12.2771,12.2289,12.237,1322900.0
2015-01-20 13:10:00,15.25,15.27,15.23,15.23,810000.0,12.237,12.253,12.2209,12.2209,810000.0
2015-01-20 13:15:00,15.24,15.25,15.21,15.23,1081700.0,12.2289,12.237,12.2049,12.2209,1081700.0
2015-01-20 13:20:00,15.23,15.28,15.22,15.25,1293200.0,12.2209,12.261,12.2129,12.237,1293200.0
2015-01-20 13:25:00,15.25,15.27,15.23,15.25,726100.0,12.237,12.253,12.2209,12.237,726100.0
2015-01-20 13:30:00,15.25,15.28,15.24,15.25,452000.0,12.237,12.261,12.2289,12.237,452000.0
2015-01-20 13:35:00,15.25,15.25,15.23,15.24,431100.0,12.237,12.237,12.2209,12.2289,431100.0
2015-01-20 13:40:00,15.24,15.26,15.21,15.26,760700.0,12.2289,12.245,12.2049,12.245,760700.0
2015-01-20 13:45:00,15.26,15.28,15.25,15.26,548900.0,12.245,12.261,12.237,12.245,548900.0
2015-01-20 13:50:00,15.26,15.26,15.23,15.25,427900.0,12.245,12.245,12.2209,12.237,427900.0
2015-01-20 13:55:00,15.24,15.25,15.22,15.22,472500.0,12.2289,12.237,12.2129,12.2129,472500.0
2015-01-20 14:00:00,15.23,15.28,15.22,15.27,1167300.0,12.2209,12.261,12.2129,12.253,1167300.0
2015-01-20 14:05:00,15.27,15.31,15.26,15.3,1519000.0,12.253,12.2851,12.245,12.2771,1519000.0
2015-01-20 14:10:00,15.3,15.31,15.27,15.28,543200.0,12.2771,12.2851,12.253,12.261,543200.0
2015-01-20 14:15:00,15.27,15.27,15.25,15.26,628200.0,12.253,12.253,12.237,12.245,628200.0
2015-01-20 14:20:00,15.26,15.27,15.24,15.25,390300.0,12.245,12.253,12.2289,12.237,390300.0
2015-01-20 14:25:00,15.26,15.27,15.23,15.25,389700.0,12.245,12.253,12.2209,12.237,389700.0
2015-01-20 14:30:00,15.26,15.31,15.25,15.29,1026900.0,12.245,12.2851,12.237,12.2691,1026900.0
2015-01-20 14:35:00,15.29,15.34,15.28,15.32,1114600.0,12.2691,12.3092,12.261,12.2931,1114600.0
2015-01-20 14:40:00,15.32,15.34,15.31,15.31,1125800.0,12.2931,12.3092,12.2851,12.2851,1125800.0
2015-01-20 14:45:00,15.32,15.32,15.29,15.32,1271700.0,12.2931,12.2931,12.2691,12.2931,1271700.0
2015-01-20 14:50:00,15.31,15.32,15.28,15.29,974200.0,12.2851,12.2931,12.261,12.2691,974200.0
2015-01-20 14:55:00,15.29,15.3,15.28,15.29,672700.0,12.2691,12.2771,12.261,12.2691,672700.0
2015-01-20 15:00:00,15.29,15.31,15.26,15.29,982200.0,12.2691,12.2851,12.245,12.2691,982200.0
2015-01-20 15:05:00,15.28,15.31,15.26,15.31,1031400.0,12.261,12.2851,12.245,12.2851,1031400.0
2015-01-20 15:10:00,15.31,15.31,15.27,15.27,978000.0,12.2851,12.2851,12.253,12.253,978000.0
2015-01-20 15:15:00,15.27,15.3,15.26,15.3,1136700.0,12.253,12.2771,12.245,12.2771,1136700.0
2015-01-20 15:20:00,15.29,15.3,15.25,15.28,906900.0,12.2691,12.2771,12.237,12.261,906900.0
2015-01-20 15:25:00,15.27,15.29,15.26,15.26,733600.0,12.253,12.2691,12.245,12.245,733600.0
2015-01-20 15:30:00,15.27,15.27,15.23,15.25,865300.0,12.253,12.253,12.2209,12.237,865300.0
2015-01-20 15:35:00,15.25,15.26,15.23,15.25,784800.0,12.237,12.245,12.2209,12.237,784800.0
2015-01-20 15:40:00,15.25,15.28,15.23,15.26,971700.0,12.237,12.261,12.2209,12.245,971700.0
2015-01-20 15:45:00,15.27,15.29,15.26,15.27,1393700.0,12.253,12.2691,12.245,12.253,1393700.0
2015-01-20 15:50:00,15.27,15.27,15.23,15.24,1918300.0,12.253,12.253,12.2209,12.2289,1918300.0
2015-01-20 15:55:00,15.24,15.27,15.23,15.26,3063300.0,12.2289,12.253,12.2209,12.245,3063300.0
2015-01-21 09:30:00,15.28,15.28,15.15,15.17,3433700.0,12.261,12.261,12.1567,12.1728,3433700.0
2015-01-21 09:35:00,15.17,15.44,15.16,15.44,4492000.0,12.1728,12.3894,12.1647,12.3894,4492000.0
2015-01-21 09:40:00,15.44,15.45,15.33,15.35,3355300.0,12.3894,12.3974,12.3011,12.3172,3355300.0
2015-01-21 09:45:00,15.35,15.37,15.28,15.33,2198100.0,12.3172,12.3332,12.261,12.3011,2198100.0
2015-01-21 09:50:00,15.33,15.34,15.31,15.32,1423000.0,12.3011,12.3092,12.2851,12.2931,1423000.0
2015-01-21 09:55:00,15.32,15.34,15.27,15.29,1489800.0,12.2931,12.3092,12.253,12.2691,1489800.0
2015-01-21 10:00:00,15.29,15.34,15.28,15.31,2009100.0,12.2691,12.3092,12.261,12.2851,2009100.0
2015-01-21 10:05:00,15.31,15.33,15.27,15.28,1743000.0,12.2851,12.3011,12.253,12.261,1743000.0
2015-01-21 10:10:00,15.28,15.29,15.24,15.29,1418700.0,12.261,12.2691,12.2289,12.2691,1418700.0
2015-01-21 10:15:00,15.29,15.32,15.27,15.31,1177800.0,12.2691,12.2931,12.253,12.2851,1177800.0
2015-01-21 10:20:00,15.31,15.33,15.28,15.31,1017100.0,12.2851,12.3011,12.261,12.2851,1017100.0
2015-01-21 10:25:00,15.3,15.33,15.29,15.32,1131600.0,12.2771,12.3011,12.2691,12.2931,1131600.0
2015-01-21 10:30:00,15.32,15.33,15.3,15.31,823100.0,12.2931,12.3011,12.2771,12.2851,823100.0
2015-01-21 10:35:00,15.32,15.33,15.3,15.31,750000.0,12.2931,12.3011,12.2771,12.2851,750000.0
2015-01-21 10:40:00,15.31,15.32,15.3,15.31,610600.0,12.2851,12.2931,12.2771,12.2851,610600.0
2015-01-21 10:45:00,15.31,15.35,15.3,15.35,955300.0,12.2851,12.3172,12.2771,12.3172,955300.0
2015-01-21 10:50:00,15.35,15.4,15.33,15.38,1750700.0,12.3172,12.3573,12.3011,12.3413,1750700.0
2015-01-21 10:55:00,15.38,15.41,15.37,15.41,1589200.0,12.3413,12.3653,12.3332,12.3653,1589200.0
2015-01-21 11:00:00,15.41,15.43,15.4,15.41,1000900.0,12.3653,12.3814,12.3573,12.3653,1000900.0
2015-01-21 11:05:00,15.41,15.41,15.37,15.38,1504500.0,12.3653,12.3653,12.3332,12.3413,1504500.0
2015-01-21 11:10:00,15.37,15.41,15.37,15.4,969000.0,12.3332,12.3653,12.3332,12.3573,969000.0
2015-01-21 11:15:00,15.4,15.41,15.38,15.4,818300.0,12.3573,12.3653,12.3413,12.3573,818300.0
2015-01-21 11:20:00,15.4,15.4,15.37,15.38,696300.0,12.3573,12.3573,12.3332,12.3413,696300.0
2015-01-21 11:25:00,15.39,15.4,15.38,15.4,780400.0,12.3493,12.3573,12.3413,12.3573,780400.0
2015-01-21 11:30:00,15.4,15.42,15.39,15.41,900800.0,12.3573,12.3734,12.3493,12.3653,900800.0
2015-01-21 11:35:00,15.41,15.43,15.39,15.41,1578300.0,12.3653,12.3814,12.3493,12.3653,1578300.0
2015-01-21 11:40:00,15.41,15.44,15.4,15.44,1149100.0,12.3653,12.3894,12.3573,12.3894,1149100.0
2015-01-21 11:45:00,15.44,15.47,15.43,15.46,972500.0,12.3894,12.4135,12.3814,12.4055,972500.0
2015-01-21 11:50:00,15.46,15.49,15.45,15.49,1678000.0,12.4055,12.4295,12.3974,12.4295,1678000.0
2015-01-21 11:55:00,15.49,15.56,15.48,15.54,4460800.0,12.4295,12.4857,12.4215,12.4697,4460800.0
2015-01-21 12:00:00,15.53,15.55,15.52,15.54,1448900.0,12.4616,12.4777,12.4536,12.4697,1448900.0
2015-01-21 12:05:00,15.55,15.57,15.49,15.5,2331600.0,12.4777,12.4937,12.4295,12.4376,2331600.0
2015-01-21 12:10:00,15.51,15.52,15.48,15.52,1226500.0,12.4456,12.4536,12.4215,12.4536,1226500.0
2015-01-21 12:15:00,15.52,15.53,15.5,15.51,565900.0,12.4536,12.4616,12.4376,12.4456,565900.0
2015-01-21 12:20:00,15.51,15.52,15.49,15.5,686800.0,12.4456,12.4536,12.4295,12.4376,686800.0
2015-01-21 12:25:00,15.5,15.51,15.49,15.5,925300.0,12.4376,12.4456,12.4295,12.4376,925300.0
2015-01-21 12:30:00,15.51,15.51,15.47,15.47,1499200.0,12.4456,12.4456,12.4135,12.4135,1499200.0
2015-01-21 12:35:00,15.48,15.49,15.47,15.47,810200.0,12.4215,12.4295,12.4135,12.4135,810200.0
2015-01-21 12:40:00,15.48,15.49,15.45,15.46,1558300.0,12.4215,12.4295,12.3974,12.4055,1558300.0
2015-01-21 12:45:00,15.46,15.48,15.46,15.48,536200.0,12.4055,12.4215,12.4055,12.4215,536200.0
2015-01-21 12:50:00,15.48,15.49,15.42,15.44,2277800.0,12.4215,12.4295,12.3734,12.3894,2277800.0
2015-01-21 12:55:00,15.44,15.45,15.43,15.44,672300.0,12.3894,12.3974,12.3814,12.3894,672300.0
2015-01-21 13:00:00,15.45,15.46,15.42,15.46,976200.0,12.3974,12.4055,12.3734,12.4055,976200.0
2015-01-21 13:05:00,15.46,15.48,15.44,15.46,1174600.0,12.4055,12.4215,12.3894,12.4055,1174600.0
2015-01-21 13:10:00,15.48,15.48,15.46,15.46,807900.0,12.4215,12.4215,12.4055,12.4055,807900.0
2015-01-21 13:15:00,15.47,15.48,15.46,15.46,579600.0,12.4135,12.4215,12.4055,12.4055,579600.0
2015-01-21 13:20:00,15.47,15.47,15.44,15.46,832700.0,12.4135,12.4135,12.3894,12.4055,832700.0
2015-01-21 13:25:00,15.46,15.48,15.41,15.42,1786500.0,12.4055,12.4215,12.3653,12.3734,1786500.0
2015-01-21 13:30:00,15.43,15.43,15.38,15.39,650000.0,12.3814,12.3814,12.3413,12.3493,650000.0
2015-01-21 13:35:00,15.38,15.4,15.37,15.4,749500.0,12.3413,12.3573,12.3332,12.3573,749500.0
2015-01-21 13:40:00,15.4,15.41,15.39,15.4,445500.0,12.3573,12.3653,12.3493,12.3573,445500.0
2015-01-21 13:45:00,15.39,15.4,15.37,15.4,744500.0,12.3493,12.3573,12.3332,12.3573,744500.0
2015-01-21 13:50:00,15.39,15.4,15.37,15.38,264000.0,12.3493,12.3573,12.3332,12.3413,264000.0
2015-01-21 13:55:00,15.38,15.38,15.33,15.33,1255600.0,12.3413,12.3413,12.3011,12.3011,1255600.0
2015-01-21 14:00:00,15.34,15.38,15.31,15.38,1298400.0,12.3092,12.3413,12.2851,12.3413,1298400.0
2015-01-21 14:05:00,15.38,15.38,15.35,15.35,722000.0,12.3413,12.3413,12.3172,12.3172,722000.0
2015-01-21 14:10:00,15.35,15.37,15.33,15.36,776000.0,12.3172,12.3332,12.3011,12.3252,776000.0
2015-01-21 14:15:00,15.37,15.38,15.36,15.37,802500.0,12.3332,12.3413,12.3252,12.3332,802500.0
2015-01-21 14:20:00,15.37,15.38,15.35,15.36,575200.0,12.3332,12.3413,12.3172,12.3252,575200.0
2015-01-21 14:25:00,15.36,15.37,15.34,15.35,544300.0,12.3252,12.3332,12.3092,12.3172,544300.0
2015-01-21 14:30:00,15.35,15.37,15.34,15.35,607700.0,12.3172,12.3332,12.3092,12.3172,607700.0
2015-01-21 14:35:00,15.34,15.35,15.32,15.33,628400.0,12.3092,12.3172,12.2931,12.3011,628400.0
2015-01-21 14:40:00,15.33,15.35,15.32,15.35,642300.0,12.3011,12.3172,12.2931,12.3172,642300.0
2015-01-21 14:45:00,15.35,15.39,15.34,15.39,760300.0,12.3172,12.3493,12.3092,12.3493,760300.0
2015-01-21 14:50:00,15.39,15.4,15.36,15.37,590000.0,12.3493,12.3573,12.3252,12.3332,590000.0
2015-01-21 14:55:00,15.37,15.39,15.36,15.37,685800.0,12.3332,12.3493,12.3252,12.3332,685800.0
2015-01-21 15:00:00,15.37,15.38,15.35,15.37,824500.0,12.3332,12.3413,12.3172,12.3332,824500.0
2015-01-21 15:05:00,15.36,15.37,15.33,15.34,382200.0,12.3252,12.3332,12.3011,12.3092,382200.0
2015-01-21 15:10:00,15.34,15.35,15.32,15.35,613400.0,12.3092,12.3172,12.2931,12.3172,613400.0
2015-01-21 15:15:00,15.35,15.38,15.34,15.38,648500.0,12.3172,12.3413,12.3092,12.3413,648500.0
2015-01-21 15:20:00,15.38,15.39,15.37,15.38,1153800.0,12.3413,12.3493,12.3332,12.3413,1153800.0
2015-01-21 15:25:00,15.39,15.41,15.38,15.39,1058800.0,12.3493,12.3653,12.3413,12.3493,1058800.0
2015-01-21 15:30:00,15.39,15.42,15.38,15.42,963100.0,12.3493,12.3734,12.3413,12.3734,963100.0
2015-01-21 15:35:00,15.42,15.43,15.41,15.43,1123200.0,12.3734,12.3814,12.3653,12.3814,1123200.0
2015-01-21 15:40:00,15.43,15.43,15.41,15.41,1052900.0,12.3814,12.3814,12.3653,12.3653,1052900.0
2015-01-21 15:45:00,15.42,15.43,15.41,15.42,902200.0,12.3734,12.3814,12.3653,12.3734,902200.0
2015-01-21 15:50:00,15.43,15.43,15.41,15.43,1870000.0,12.3814,12.3814,12.3653,12.3814,1870000.0
2015-01-21 15:55:00,15.43,15.43,15.41,15.42,2676500.0,12.3814,12.3814,12.3653,12.3734,2676500.0
2015-01-22 09:30:00,15.55,15.59,15.5,15.52,4108900.0,12.4777,12.5098,12.4376,12.4536,4108900.0
2015-01-22 09:35:00,15.52,15.54,15.47,15.49,2059300.0,12.4536,12.4697,12.4135,12.4295,2059300.0
2015-01-22 09:40:00,15.48,15.56,15.45,15.54,2102000.0,12.4215,12.4857,12.3974,12.4697,2102000.0
2015-01-22 09:45:00,15.53,15.55,15.43,15.47,2147500.0,12.4616,12.4777,12.3814,12.4135,2147500.0
2015-01-22 09:50:00,15.48,15.49,15.45,15.47,1349800.0,12.4215,12.4295,12.3974,12.4135,1349800.0
2015-01-22 09:55:00,15.47,15.47,15.43,15.45,1166300.0,12.4135,12.4135,12.3814,12.3974,1166300.0
2015-01-22 10:00:00,15.46,15.51,15.45,15.49,1518100.0,12.4055,12.4456,12.3974,12.4295,1518100.0
2015-01-22 10:05:00,15.49,15.55,15.49,15.54,1833700.0,12.4295,12.4777,12.4295,12.4697,1833700.0
2015-01-22 10:10:00,15.53,15.59,15.51,15.57,1467000.0,12.4616,12.5098,12.4456,12.4937,1467000.0
2015-01-22 10:15:00,15.58,15.67,15.56,15.65,3185800.0,12.5018,12.574,12.4857,12.5579,3185800.0
2015-01-22 10:20:00,15.65,15.7,15.64,15.69,1624700.0,12.5579,12.598,12.5499,12.59,1624700.0
2015-01-22 10:25:00,15.69,15.7,15.65,15.67,1219600.0,12.59,12.598,12.5579,12.574,1219600.0
2015-01-22 10:30:00,15.67,15.69,15.65,15.67,1779800.0,12.574,12.59,12.5579,12.574,1779800.0
2015-01-22 10:35:00,15.67,15.72,15.66,15.7,1585600.0,12.574,12.6141,12.5659,12.598,1585600.0
2015-01-22 10:40:00,15.7,15.74,15.69,15.74,1468700.0,12.598,12.6301,12.59,12.6301,1468700.0
2015-01-22 10:45:00,15.74,15.77,15.72,15.75,3087100.0,12.6301,12.6542,12.6141,12.6382,3087100.0
2015-01-22 10:50:00,15.75,15.77,15.73,15.75,1792200.0,12.6382,12.6542,12.6221,12.6382,1792200.0
2015-01-22 10:55:00,15.75,15.83,15.74,15.82,2985500.0,12.6382,12.7024,12.6301,12.6943,2985500.0
2015-01-22 11:00:00,15.82,15.83,15.77,15.81,2378500.0,12.6943,12.7024,12.6542,12.6863,2378500.0
2015-01-22 11:05:00,15.82,15.82,15.76,15.79,2160300.0,12.6943,12.6943,12.6462,12.6703,2160300.0
2015-01-22 11:10:00,15.79,15.79,15.74,15.78,1591700.0,12.6703,12.6703,12.6301,12.6622,1591700.0
2015-01-22 11:15:00,15.78,15.79,15.76,15.78,1088300.0,12.6622,12.6703,12.6462,12.6622,1088300.0
2015-01-22 11:20:00,15.78,15.82,15.77,15.82,887500.0,12.6622,12.6943,12.6542,12.6943,887500.0
2015-01-22 11:25:00,15.82,15.83,15.79,15.79,847900.0,12.6943,12.7024,12.6703,12.6703,847900.0
2015-01-22 11:30:00,15.8,15.82,15.77,15.79,847800.0,12.6783,12.6943,12.6542,12.6703,847800.0
2015-01-22 11:35:00,15.79,15.79,15.76,15.79,606900.0,12.6703,12.6703,12.6462,12.6703,606900.0
2015-01-22 11:40:00,15.79,15.8,15.77,15.79,878600.0,12.6703,12.6783,12.6542,12.6703,878600.0
2015-01-22 11:45:00,15.79,15.8,15.77,15.78,922400.0,12.6703,12.6783,12.6542,12.6622,922400.0
2015-01-22 11:50:00,15.78,15.79,15.76,15.78,902600.0,12.6622,12.6703,12.6462,12.6622,902600.0
2015-01-22 11:55:00,15.78,15.82,15.78,15.82,1119800.0,12.6622,12.6943,12.6622,12.6943,1119800.0
2015-01-22 12:00:00,15.82,15.83,15.77,15.77,930400.0,12.6943,12.7024,12.6542,12.6542,930400.0
2015-01-22 12:05:00,15.78,15.79,15.76,15.77,649100.0,12.6622,12.6703,12.6462,12.6542,649100.0
2015-01-22 12:10:00,15.78,15.8,15.76,15.77,613500.0,12.6622,12.6783,12.6462,12.6542,613500.0
2015-01-22 12:15:00,15.78,15.78,15.75,15.76,638800.0,12.6622,12.6622,12.6382,12.6462,638800.0
2015-01-22 12:20:00,15.76,15.8,15.76,15.79,593300.0,12.6462,12.6783,12.6462,12.6703,593300.0
2015-01-22 12:25:00,15.79,15.8,15.78,15.79,528900.0,12.6703,12.6783,12.6622,12.6703,528900.0
2015-01-22 12:30:00,15.79,15.8,15.77,15.78,1466500.0,12.6703,12.6783,12.6542,12.6622,1466500.0
2015-01-22 12:35:00,15.78,15.8,15.78,15.79,581100.0,12.6622,12.6783,12.6622,12.6703,581100.0
2015-01-22 12:40:00,15.8,15.81,15.78,15.8,533700.0,12.6783,12.6863,12.6622,12.6783,533700.0
2015-01-22 12:45:00,15.8,15.82,15.78,15.8,759300.0,12.6783,12.6943,12.6622,12.6783,759300.0
2015-01-22 12:50:00,15.79,15.82,15.79,15.8,1335600.0,12.6703,12.6943,12.6703,12.6783,1335600.0
2015-01-22 12:55:00,15.81,15.82,15.8,15.81,630200.0,12.6863,12.6943,12.6783,12.6863,630200.0
2015-01-22 13:00:00,15.82,15.84,15.81,15.84,800600.0,12.6943,12.7104,12.6863,12.7104,800600.0
2015-01-22 13:05:00,15.84,15.84,15.81,15.84,715600.0,12.7104,12.7104,12.6863,12.7104,715600.0
2015-01-22 13:10:00,15.84,15.84,15.81,15.83,678900.0,12.7104,12.7104,12.6863,12.7024,678900.0
2015-01-22 13:15:00,15.83,15.83,15.79,15.83,1123000.0,12.7024,12.7024,12.6703,12.7024,1123000.0
2015-01-22 13:20:00,15.82,15.85,15.81,15.83,1064200.0,12.6943,12.7184,12.6863,12.7024,1064200.0
2015-01-22 13:25:00,15.83,15.85,15.82,15.82,585600.0,12.7024,12.7184,12.6943,12.6943,585600.0
2015-01-22 13:30:00,15.83,15.87,15.82,15.87,739300.0,12.7024,12.7345,12.6943,12.7345,739300.0
2015-01-22 13:35:00,15.87,15.89,15.85,15.89,1636100.0,12.7345,12.7505,12.7184,12.7505,1636100.0
2015-01-22 13:40:00,15.88,15.92,15.88,15.9,1309300.0,12.7425,12.7746,12.7425,12.7585,1309300.0
2015-01-22 13:45:00,15.9,15.92,15.88,15.92,897800.0,12.7585,12.7746,12.7425,12.7746,897800.0
2015-01-22 13:50:00,15.92,15.94,15.91,15.93,1497400.0,12.7746,12.7906,12.7666,12.7826,1497400.0
2015-01-22 13:55:00,15.94,15.97,15.93,15.97,1709300.0,12.7906,12.8147,12.7826,12.8147,1709300.0
2015-01-22 14:00:00,15.97,16.0,15.96,16.0,1567000.0,12.8147,12.8388,12.8067,12.8388,1567000.0
2015-01-22 14:05:00,15.99,16.03,15.98,16.03,2331900.0,12.8307,12.8628,12.8227,12.8628,2331900.0
2015-01-22 14:10:00,16.03,16.04,16.0,16.03,1856400.0,12.8628,12.8709,12.8388,12.8628,1856400.0
2015-01-22 14:15:00,16.03,16.05,16.01,16.03,1803500.0,12.8628,12.8789,12.8468,12.8628,1803500.0
2015-01-22 14:20:00,16.04,16.1,16.03,16.07,2536100.0,12.8709,12.919,12.8628,12.8949,2536100.0
2015-01-22 14:25:00,16.06,16.09,16.06,16.09,2056300.0,12.8869,12.911,12.8869,12.911,2056300.0
2015-01-22 14:30:00,16.09,16.13,16.08,16.09,1964800.0,12.911,12.9431,12.903,12.911,1964800.0
2015-01-22 14:35:00,16.1,16.12,16.08,16.11,1427900.0,12.919,12.9351,12.903,12.927,1427900.0
2015-01-22 14:40:00,16.11,16.12,16.07,16.08,2570100.0,12.927,12.9351,12.8949,12.903,2570100.0
2015-01-22 14:45:00,16.08,16.12,16.07,16.1,1791500.0,12.903,12.9351,12.8949,12.919,1791500.0
2015-01-22 14:50:00,16.11,16.12,16.09,16.1,1478700.0,12.927,12.9351,12.911,12.919,1478700.0
2015-01-22 14:55:00,16.11,16.14,16.1,16.14,997900.0,12.927,12.9511,12.919,12.9511,997900.0
2015-01-22 15:00:00,16.14,16.17,16.12,16.16,2077500.0,12.9511,12.9752,12.9351,12.9672,2077500.0
2015-01-22 15:05:00,16.17,16.19,16.15,16.17,2918200.0,12.9752,12.9912,12.9591,12.9752,2918200.0
2015-01-22 15:10:00,16.18,16.19,16.15,16.17,2804200.0,12.9832,12.9912,12.9591,12.9752,2804200.0
2015-01-22 15:15:00,16.18,16.18,16.16,16.18,2333800.0,12.9832,12.9832,12.9672,12.9832,2333800.0
2015-01-22 15:20:00,16.18,16.19,16.15,16.16,2078500.0,12.9832,12.9912,12.9591,12.9672,2078500.0
2015-01-22 15:25:00,16.16,16.18,16.14,16.17,2878000.0,12.9672,12.9832,12.9511,12.9752,2878000.0
2015-01-22 15:30:00,16.18,16.18,16.15,16.16,2319100.0,12.9832,12.9832,12.9591,12.9672,2319100.0
2015-01-22 15:35:00,16.16,16.17,16.15,16.16,1644200.0,12.9672,12.9752,12.9591,12.9672,1644200.0
2015-01-22 15:40:00,16.16,16.17,16.13,16.15,2377700.0,12.9672,12.9752,12.9431,12.9591,2377700.0
2015-01-22 15:45:00,16.16,16.16,16.13,16.15,4452000.0,12.9672,12.9672,12.9431,12.9591,4452000.0
2015-01-22 15:50:00,16.15,16.16,16.13,16.14,3935900.0,12.9591,12.9672,12.9431,12.9511,3935900.0
2015-01-22 15:55:00,16.14,16.15,16.1,16.12,7110200.0,12.9511,12.9591,12.919,12.9351,7110200.0
2015-01-23 09:30:00,16.04,16.09,15.97,16.09,3829100.0,12.8709,12.911,12.8147,12.911,3829100.0
2015-01-23 09:35:00,16.09,16.19,16.03,16.12,2750200.0,12.911,12.9912,12.8628,12.9351,2750200.0
2015-01-23 09:40:00,16.12,16.13,16.04,16.09,2730000.0,12.9351,12.9431,12.8709,12.911,2730000.0
2015-01-23 09:45:00,16.08,16.11,16.04,16.07,1831900.0,12.903,12.927,12.8709,12.8949,1831900.0
2015-01-23 09:50:00,16.07,16.07,16.02,16.03,1253100.0,12.8949,12.8949,12.8548,12.8628,1253100.0
2015-01-23 09:55:00,16.03,16.05,15.96,15.98,2100000.0,12.8628,12.8789,12.8067,12.8227,2100000.0
2015-01-23 10:00:00,15.98,16.01,15.97,15.99,1549500.0,12.8227,12.8468,12.8147,12.8307,1549500.0
2015-01-23 10:05:00,15.99,16.04,15.98,16.01,1684700.0,12.8307,12.8709,12.8227,12.8468,1684700.0
2015-01-23 10:10:00,16.0,16.04,16.0,16.02,1088300.0,12.8388,12.8709,12.8388,12.8548,1088300.0
2015-01-23 10:15:00,16.02,16.02,15.98,16.0,831600.0,12.8548,12.8548,12.8227,12.8388,831600.0
2015-01-23 10:20:00,16.0,16.03,15.99,16.0,892200.0,12.8388,12.8628,12.8307,12.8388,892200.0
2015-01-23 10:25:00,16.0,16.04,15.97,16.03,1363400.0,12.8388,12.8709,12.8147,12.8628,1363400.0
2015-01-23 10:30:00,16.03,16.03,16.0,16.0,738700.0,12.8628,12.8628,12.8388,12.8388,738700.0
2015-01-23 10:35:00,16.0,16.01,15.96,15.97,841800.0,12.8388,12.8468,12.8067,12.8147,841800.0
2015-01-23 10:40:00,15.96,15.99,15.95,15.96,1312600.0,12.8067,12.8307,12.7987,12.8067,1312600.0
2015-01-23 10:45:00,15.96,15.97,15.91,15.92,1737700.0,12.8067,12.8147,12.7666,12.7746,1737700.0
2015-01-23 10:50:00,15.91,15.93,15.89,15.9,1917100.0,12.7666,12.7826,12.7505,12.7585,1917100.0
2015-01-23 10:55:00,15.9,15.95,15.87,15.93,2577900.0,12.7585,12.7987,12.7345,12.7826,2577900.0
2015-01-23 11:00:00,15.93,15.94,15.91,15.92,1184300.0,12.7826,12.7906,12.7666,12.7746,1184300.0
2015-01-23 11:05:00,15.92,15.92,15.86,15.86,790200.0,12.7746,12.7746,12.7264,12.7264,790200.0
2015-01-23 11:10:00,15.87,15.89,15.83,15.84,1310100.0,12.7345,12.7505,12.7024,12.7104,1310100.0
2015-01-23 11:15:00,15.84,15.91,15.84,15.9,809700.0,12.7104,12.7666,12.7104,12.7585,809700.0
2015-01-23 11:20:00,15.91,15.93,15.89,15.93,636800.0,12.7666,12.7826,12.7505,12.7826,636800.0
2015-01-23 11:25:00,15.93,15.94,15.92,15.93,803800.0,12.7826,12.7906,12.7746,12.7826,803800.0
2015-01-23 11:30:00,15.93,15.94,15.87,15.88,1133700.0,12.7826,12.7906,12.7345,12.7425,1133700.0
2015-01-23 11:35:00,15.88,15.9,15.86,15.89,630900.0,12.7425,12.7585,12.7264,12.7505,630900.0
2015-01-23 11:40:00,15.89,15.9,15.84,15.85,1011800.0,12.7505,12.7585,12.7104,12.7184,1011800.0
2015-01-23 11:45:00,15.84,15.9,15.84,15.87,1231500.0,12.7104,12.7585,12.7104,12.7345,1231500.0
2015-01-23 11:50:00,15.88,15.9,15.86,15.89,687300.0,12.7425,12.7585,12.7264,12.7505,687300.0
2015-01-23 11:55:00,15.89,15.9,15.88,15.9,367700.0,12.7505,12.7585,12.7425,12.7585,367700.0
2015-01-23 12:00:00,15.9,15.91,15.89,15.9,527200.0,12.7585,12.7666,12.7505,12.7585,527200.0
2015-01-23 12:05:00,15.9,15.92,15.89,15.9,942500.0,12.7585,12.7746,12.7505,12.7585,942500.0
2015-01-23 12:10:00,15.9,15.96,15.89,15.94,1418700.0,12.7585,12.8067,12.7505,12.7906,1418700.0
2015-01-23 12:15:00,15.94,15.95,15.91,15.91,586400.0,12.7906,12.7987,12.7666,12.7666,586400.0
2015-01-23 12:20:00,15.91,15.93,15.89,15.93,1104500.0,12.7666,12.7826,12.7505,12.7826,1104500.0
2015-01-23 12:25:00,15.93,15.93,15.89,15.89,834200.0,12.7826,12.7826,12.7505,12.7505,834200.0
2015-01-23 12:30:00,15.9,15.92,15.89,15.91,647100.0,12.7585,12.7746,12.7505,12.7666,647100.0
2015-01-23 12:35:00,15.92,15.94,15.9,15.94,898500.0,12.7746,12.7906,12.7585,12.7906,898500.0
2015-01-23 12:40:00,15.94,15.94,15.91,15.92,704400.0,12.7906,12.7906,12.7666,12.7746,704400.0
2015-01-23 12:45:00,15.92,15.92,15.88,15.91,847400.0,12.7746,12.7746,12.7425,12.7666,847400.0
2015-01-23 12:50:00,15.91,15.93,15.9,15.91,618000.0,12.7666,12.7826,12.7585,12.7666,618000.0
2015-01-23 12:55:00,15.9,15.93,15.9,15.93,1159300.0,12.7585,12.7826,12.7585,12.7826,1159300.0
2015-01-23 13:00:00,15.93,15.94,15.87,15.88,1198300.0,12.7826,12.7906,12.7345,12.7425,1198300.0
2015-01-23 13:05:00,15.88,15.89,15.86,15.87,688000.0,12.7425,12.7505,12.7264,12.7345,688000.0
2015-01-23 13:10:00,15.87,15.89,15.86,15.87,410300.0,12.7345,12.7505,12.7264,12.7345,410300.0
2015-01-23 13:15:00,15.87,15.88,15.84,15.85,844100.0,12.7345,12.7425,12.7104,12.7184,844100.0
2015-01-23 13:20:00,15.85,15.85,15.82,15.84,930900.0,12.7184,12.7184,12.6943,12.7104,930900.0
2015-01-23 13:25:00,15.85,15.86,15.83,15.86,582500.0,12.7184,12.7264,12.7024,12.7264,582500.0
2015-01-23 13:30:00,15.86,15.87,15.84,15.86,891000.0,12.7264,12.7345,12.7104,12.7264,891000.0
2015-01-23 13:35:00,15.86,15.87,15.85,15.86,310000.0,12.7264,12.7345,12.7184,12.7264,310000.0
2015-01-23 13:40:00,15.87,15.9,15.86,15.9,519000.0,12.7345,12.7585,12.7264,12.7585,519000.0
2015-01-23 13:45:00,15.9,15.9,15.86,15.87,1195000.0,12.7585,12.7585,12.7264,12.7345,1195000.0
2015-01-23 13:50:00,15.87,15.87,15.84,15.86,666900.0,12.7345,12.7345,12.7104,12.7264,666900.0
2015-01-23 13:55:00,15.86,15.86,15.83,15.85,469300.0,12.7264,12.7264,12.7024,12.7184,469300.0
2015-01-23 14:00:00,15.85,15.87,15.83,15.84,514300.0,12.7184,12.7345,12.7024,12.7104,514300.0
2015-01-23 14:05:00,15.85,15.86,15.83,15.85,344100.0,12.7184,12.7264,12.7024,12.7184,344100.0
2015-01-23 14:10:00,15.85,15.87,15.83,15.84,863100.0,12.7184,12.7345,12.7024,12.7104,863100.0
2015-01-23 14:15:00,15.84,15.85,15.82,15.84,403400.0,12.7104,12.7184,12.6943,12.7104,403400.0
2015-01-23 14:20:00,15.84,15.84,15.82,15.84,298000.0,12.7104,12.7104,12.6943,12.7104,298000.0
2015-01-23 14:25:00,15.84,15.89,15.83,15.87,1130600.0,12.7104,12.7505,12.7024,12.7345,1130600.0
2015-01-23 14:30:00,15.86,15.87,15.85,15.86,420900.0,12.7264,12.7345,12.7184,12.7264,420900.0
2015-01-23 14:35:00,15.86,15.86,15.83,15.85,691300.0,12.7264,12.7264,12.7024,12.7184,691300.0
2015-01-23 14:40:00,15.84,15.86,15.84,15.85,192800.0,12.7104,12.7264,12.7104,12.7184,192800.0
2015-01-23 14:45:00,15.85,15.85,15.83,15.83,431800.0,12.7184,12.7184,12.7024,12.7024,431800.0
2015-01-23 14:50:00,15.84,15.86,15.83,15.84,596700.0,12.7104,12.7264,12.7024,12.7104,596700.0
2015-01-23 14:55:00,15.84,15.86,15.83,15.85,816000.0,12.7104,12.7264,12.7024,12.7184,816000.0
2015-01-23 15:00:00,15.85,15.85,15.82,15.82,691200.0,12.7184,12.7184,12.6943,12.6943,691200.0
2015-01-23 15:05:00,15.83,15.84,15.8,15.83,1303000.0,12.7024,12.7104,12.6783,12.7024,1303000.0
2015-01-23 15:10:00,15.83,15.85,15.81,15.84,910500.0,12.7024,12.7184,12.6863,12.7104,910500.0
2015-01-23 15:15:00,15.84,15.85,15.82,15.83,708300.0,12.7104,12.7184,12.6943,12.7024,708300.0
2015-01-23 15:20:00,15.83,15.84,15.82,15.83,516700.0,12.7024,12.7104,12.6943,12.7024,516700.0
2015-01-23 15:25:00,15.84,15.84,15.82,15.83,364200.0,12.7104,12.7104,12.6943,12.7024,364200.0
2015-01-23 15:30:00,15.82,15.83,15.77,15.79,1340300.0,12.6943,12.7024,12.6542,12.6703,1340300.0
2015-01-23 15:35:00,15.8,15.81,15.77,15.78,1674700.0,12.6783,12.6863,12.6542,12.6622,1674700.0
2015-01-23 15:40:00,15.77,15.79,15.77,15.78,1648900.0,12.6542,12.6703,12.6542,12.6622,1648900.0
2015-01-23 15:45:00,15.77,15.78,15.75,15.76,2006200.0,12.6542,12.6622,12.6382,12.6462,2006200.0
2015-01-23 15:50:00,15.76,15.77,15.75,15.76,2128400.0,12.6462,12.6542,12.6382,12.6462,2128400.0
2015-01-23 15:55:00,15.76,15.76,15.73,15.74,4036700.0,12.6462,12.6462,12.6221,12.6301,4036700.0
2015-01-26 09:30:00,15.72,15.79,15.7,15.79,2789800.0,12.6141,12.6703,12.598,12.6703,2789800.0
2015-01-26 09:35:00,15.79,15.84,15.76,15.79,1831300.0,12.6703,12.7104,12.6462,12.6703,1831300.0
2015-01-26 09:40:00,15.79,15.84,15.75,15.78,1461600.0,12.6703,12.7104,12.6382,12.6622,1461600.0
2015-01-26 09:45:00,15.78,15.79,15.74,15.75,1790700.0,12.6622,12.6703,12.6301,12.6382,1790700.0
2015-01-26 09:50:00,15.75,15.85,15.74,15.83,1353100.0,12.6382,12.7184,12.6301,12.7024,1353100.0
2015-01-26 09:55:00,15.82,15.84,15.78,15.81,1027100.0,12.6943,12.7104,12.6622,12.6863,1027100.0
2015-01-26 10:00:00,15.81,15.83,15.76,15.8,943400.0,12.6863,12.7024,12.6462,12.6783,943400.0
2015-01-26 10:05:00,15.81,15.83,15.79,15.79,957100.0,12.6863,12.7024,12.6703,12.6703,957100.0
2015-01-26 10:10:00,15.79,15.82,15.79,15.81,502800.0,12.6703,12.6943,12.6703,12.6863,502800.0
2015-01-26 10:15:00,15.81,15.83,15.77,15.79,777000.0,12.6863,12.7024,12.6542,12.6703,777000.0
2015-01-26 10:20:00,15.8,15.81,15.79,15.8,545700.0,12.6783,12.6863,12.6703,12.6783,545700.0
2015-01-26 10:25:00,15.8,15.83,15.79,15.81,610300.0,12.6783,12.7024,12.6703,12.6863,610300.0
2015-01-26 10:30:00,15.81,15.82,15.79,15.8,505900.0,12.6863,12.6943,12.6703,12.6783,505900.0
2015-01-26 10:35:00,15.81,15.84,15.8,15.83,542300.0,12.6863,12.7104,12.6783,12.7024,542300.0
2015-01-26 10:40:00,15.82,15.89,15.82,15.88,1180700.0,12.6943,12.7505,12.6943,12.7425,1180700.0
2015-01-26 10:45:00,15.88,15.93,15.88,15.91,1634000.0,12.7425,12.7826,12.7425,12.7666,1634000.0
2015-01-26 10:50:00,15.91,15.93,15.88,15.88,891000.0,12.7666,12.7826,12.7425,12.7425,891000.0
2015-01-26 10:55:00,15.89,15.92,15.88,15.92,399500.0,12.7505,12.7746,12.7425,12.7746,399500.0
2015-01-26 11:00:00,15.92,15.92,15.88,15.9,602200.0,12.7746,12.7746,12.7425,12.7585,602200.0
2015-01-26 11:05:00,15.9,15.91,15.86,15.87,698500.0,12.7585,12.7666,12.7264,12.7345,698500.0
2015-01-26 11:10:00,15.86,15.88,15.84,15.85,642600.0,12.7264,12.7425,12.7104,12.7184,642600.0
2015-01-26 11:15:00,15.85,15.85,15.82,15.83,395800.0,12.7184,12.7184,12.6943,12.7024,395800.0
2015-01-26 11:20:00,15.83,15.86,15.82,15.83,506300.0,12.7024,12.7264,12.6943,12.7024,506300.0
2015-01-26 11:25:00,15.83,15.83,15.8,15.81,688400.0,12.7024,12.7024,12.6783,12.6863,688400.0
2015-01-26 11:30:00,15.82,15.82,15.78,15.78,908100.0,12.6943,12.6943,12.6622,12.6622,908100.0
2015-01-26 11:35:00,15.78,15.82,15.77,15.8,624900.0,12.6622,12.6943,12.6542,12.6783,624900.0
2015-01-26 11:40:00,15.8,15.83,15.8,15.83,325500.0,12.6783,12.7024,12.6783,12.7024,325500.0
2015-01-26 11:45:00,15.83,15.85,15.82,15.84,387300.0,12.7024,12.7184,12.6943,12.7104,387300.0
2015-01-26 11:50:00,15.84,15.87,15.83,15.87,650000.0,12.7104,12.7345,12.7024,12.7345,650000.0
2015-01-26 11:55:00,15.87,15.88,15.83,15.84,623300.0,12.7345,12.7425,12.7024,12.7104,623300.0
2015-01-26 12:00:00,15.84,15.85,15.83,15.83,352100.0,12.7104,12.7184,12.7024,12.7024,352100.0
2015-01-26 12:05:00,15.83,15.87,15.83,15.86,561200.0,12.7024,12.7345,12.7024,12.7264,561200.0
2015-01-26 12:10:00,15.87,15.89,15.86,15.88,751500.0,12.7345,12.7505,12.7264,12.7425,751500.0
2015-01-26 12:15:00,15.88,15.92,15.87,15.9,786300.0,12.7425,12.7746,12.7345,12.7585,786300.0
2015-01-26 12:20:00,15.9,15.91,15.87,15.87,639100.0,12.7585,12.7666,12.7345,12.7345,639100.0
2015-01-26 12:25:00,15.87,15.9,15.87,15.89,171600.0,12.7345,12.7585,12.7345,12.7505,171600.0
2015-01-26 12:30:00,15.9,15.91,15.85,15.85,404400.0,12.7585,12.7666,12.7184,12.7184,404400.0
2015-01-26 12:35:00,15.85,15.86,15.83,15.83,553800.0,12.7184,12.7264,12.7024,12.7024,553800.0
2015-01-26 12:40:00,15.83,15.84,15.82,15.82,371300.0,12.7024,12.7104,12.6943,12.6943,371300.0
2015-01-26 12:45:00,15.82,15.83,15.8,15.8,385100.0,12.6943,12.7024,12.6783,12.6783,385100.0
2015-01-26 12:50:00,15.8,15.82,15.79,15.81,566900.0,12.6783,12.6943,12.6703,12.6863,566900.0
2015-01-26 12:55:00,15.8,15.82,15.79,15.81,336800.0,12.6783,12.6943,12.6703,12.6863,336800.0
2015-01-26 13:00:00,15.8,15.82,15.8,15.8,294500.0,12.6783,12.6943,12.6783,12.6783,294500.0
2015-01-26 13:05:00,15.81,15.82,15.79,15.79,444100.0,12.6863,12.6943,12.6703,12.6703,444100.0
2015-01-26 13:10:00,15.81,15.83,15.76,15.77,980100.0,12.6863,12.7024,12.6462,12.6542,980100.0
2015-01-26 13:15:00,15.77,15.83,15.77,15.81,1157700.0,12.6542,12.7024,12.6542,12.6863,1157700.0
2015-01-26 13:20:00,15.81,15.82,15.8,15.82,465600.0,12.6863,12.6943,12.6783,12.6943,465600.0
2015-01-26 13:25:00,15.81,15.83,15.8,15.81,486100.0,12.6863,12.7024,12.6783,12.6863,486100.0
2015-01-26 13:30:00,15.82,15.84,15.81,15.82,427400.0,12.6943,12.7104,12.6863,12.6943,427400.0
2015-01-26 13:35:00,15.82,15.83,15.8,15.81,337700.0,12.6943,12.7024,12.6783,12.6863,337700.0
2015-01-26 13:40:00,15.81,15.83,15.79,15.79,474500.0,12.6863,12.7024,12.6703,12.6703,474500.0
2015-01-26 13:45:00,15.79,15.84,15.79,15.84,451000.0,12.6703,12.7104,12.6703,12.7104,451000.0
2015-01-26 13:50:00,15.84,15.84,15.81,15.82,282800.0,12.7104,12.7104,12.6863,12.6943,282800.0
2015-01-26 13:55:00,15.82,15.83,15.81,15.81,366800.0,12.6943,12.7024,12.6863,12.6863,366800.0
2015-01-26 14:00:00,15.82,15.84,15.81,15.82,390000.0,12.6943,12.7104,12.6863,12.6943,390000.0
2015-01-26 14:05:00,15.82,15.83,15.8,15.81,326100.0,12.6943,12.7024,12.6783,12.6863,326100.0
2015-01-26 14:10:00,15.81,15.81,15.79,15.79,488200.0,12.6863,12.6863,12.6703,12.6703,488200.0
2015-01-26 14:15:00,15.79,15.81,15.79,15.79,438900.0,12.6703,12.6863,12.6703,12.6703,438900.0
2015-01-26 14:20:00,15.79,15.8,15.77,15.8,432900.0,12.6703,12.6783,12.6542,12.6783,432900.0
2015-01-26 14:25:00,15.8,15.82,15.78,15.81,328300.0,12.6783,12.6943,12.6622,12.6863,328300.0
2015-01-26 14:30:00,15.81,15.82,15.8,15.82,155300.0,12.6863,12.6943,12.6783,12.6943,155300.0
2015-01-26 14:35:00,15.82,15.83,15.81,15.81,342500.0,12.6943,12.7024,12.6863,12.6863,342500.0
2015-01-26 14:40:00,15.82,15.84,15.81,15.81,380600.0,12.6943,12.7104,12.6863,12.6863,380600.0
2015-01-26 14:45:00,15.81,15.83,15.8,15.83,483300.0,12.6863,12.7024,12.6783,12.7024,483300.0
2015-01-26 14:50:00,15.83,15.83,15.81,15.82,291900.0,12.7024,12.7024,12.6863,12.6943,291900.0
2015-01-26 14:55:00,15.82,15.84,15.81,15.81,412000.0,12.6943,12.7104,12.6863,12.6863,412000.0
2015-01-26 15:00:00,15.81,15.82,15.79,15.79,333400.0,12.6863,12.6943,12.6703,12.6703,333400.0
2015-01-26 15:05:00,15.79,15.82,15.79,15.8,439300.0,12.6703,12.6943,12.6703,12.6783,439300.0
2015-01-26 15:10:00,15.8,15.82,15.79,15.79,589900.0,12.6783,12.6943,12.6703,12.6703,589900.0
2015-01-26 15:15:00,15.79,15.8,15.77,15.79,456600.0,12.6703,12.6783,12.6542,12.6703,456600.0
2015-01-26 15:20:00,15.79,15.81,15.79,15.8,401300.0,12.6703,12.6863,12.6703,12.6783,401300.0
2015-01-26 15:25:00,15.8,15.82,15.79,15.81,523500.0,12.6783,12.6943,12.6703,12.6863,523500.0
2015-01-26 15:30:00,15.8,15.82,15.8,15.81,469300.0,12.6783,12.6943,12.6783,12.6863,469300.0
2015-01-26 15:35:00,15.8,15.84,15.8,15.82,934000.0,12.6783,12.7104,12.6783,12.6943,934000.0
2015-01-26 15:40:00,15.82,15.84,15.81,15.83,416200.0,12.6943,12.7104,12.6863,12.7024,416200.0
2015-01-26 15:45:00,15.83,15.83,15.81,15.81,492900.0,12.7024,12.7024,12.6863,12.6863,492900.0
2015-01-26 15:50:00,15.82,15.83,15.81,15.82,674500.0,12.6943,12.7024,12.6863,12.6943,674500.0
2015-01-26 15:55:00,15.82,15.85,15.81,15.84,2133600.0,12.6943,12.7184,12.6863,12.7104,2133600.0
2015-01-27 09:30:00,15.55,15.58,15.51,15.54,3617500.0,12.4777,12.5018,12.4456,12.4697,3617500.0
2015-01-27 09:35:00,15.53,15.61,15.48,15.6,2899200.0,12.4616,12.5258,12.4215,12.5178,2899200.0
2015-01-27 09:40:00,15.61,15.64,15.56,15.59,2061500.0,12.5258,12.5499,12.4857,12.5098,2061500.0
2015-01-27 09:45:00,15.59,15.61,15.54,15.55,1999000.0,12.5098,12.5258,12.4697,12.4777,1999000.0
2015-01-27 09:50:00,15.54,15.55,15.48,15.51,2147300.0,12.4697,12.4777,12.4215,12.4456,2147300.0
2015-01-27 09:55:00,15.52,15.53,15.49,15.52,1888800.0,12.4536,12.4616,12.4295,12.4536,1888800.0
2015-01-27 10:00:00,15.51,15.57,15.49,15.57,1589900.0,12.4456,12.4937,12.4295,12.4937,1589900.0
2015-01-27 10:05:00,15.57,15.57,15.53,15.57,1036800.0,12.4937,12.4937,12.4616,12.4937,1036800.0
2015-01-27 10:10:00,15.57,15.61,15.55,15.58,1126200.0,12.4937,12.5258,12.4777,12.5018,1126200.0
2015-01-27 10:15:00,15.57,15.6,15.55,15.58,1055000.0,12.4937,12.5178,12.4777,12.5018,1055000.0
2015-01-27 10:20:00,15.59,15.6,15.56,15.57,923200.0,12.5098,12.5178,12.4857,12.4937,923200.0
2015-01-27 10:25:00,15.56,15.61,15.55,15.55,1040500.0,12.4857,12.5258,12.4777,12.4777,1040500.0
2015-01-27 10:30:00,15.55,15.55,15.5,15.51,1592900.0,12.4777,12.4777,12.4376,12.4456,1592900.0
2015-01-27 10:35:00,15.51,15.53,15.48,15.52,1621800.0,12.4456,12.4616,12.4215,12.4536,1621800.0
2015-01-27 10:40:00,15.52,15.53,15.49,15.51,1534300.0,12.4536,12.4616,12.4295,12.4456,1534300.0
2015-01-27 10:45:00,15.51,15.52,15.49,15.51,1436200.0,12.4456,12.4536,12.4295,12.4456,1436200.0
2015-01-27 10:50:00,15.51,15.56,15.5,15.54,1405700.0,12.4456,12.4857,12.4376,12.4697,1405700.0
2015-01-27 10:55:00,15.54,15.57,15.53,15.54,1090600.0,12.4697,12.4937,12.4616,12.4697,1090600.0
2015-01-27 11:00:00,15.54,15.56,15.53,15.54,722300.0,12.4697,12.4857,12.4616,12.4697,722300.0
2015-01-27 11:05:00,15.54,15.6,15.54,15.59,951500.0,12.4697,12.5178,12.4697,12.5098,951500.0
2015-01-27 11:10:00,15.58,15.6,15.57,15.59,985200.0,12.5018,12.5178,12.4937,12.5098,985200.0
2015-01-27 11:15:00,15.6,15.61,15.58,15.6,856400.0,12.5178,12.5258,12.5018,12.5178,856400.0
2015-01-27 11:20:00,15.6,15.63,15.59,15.62,1107800.0,12.5178,12.5419,12.5098,12.5339,1107800.0
2015-01-27 11:25:00,15.62,15.65,15.57,15.64,1261800.0,12.5339,12.5579,12.4937,12.5499,1261800.0
2015-01-27 11:30:00,15.65,15.66,15.62,15.63,1045400.0,12.5579,12.5659,12.5339,12.5419,1045400.0
2015-01-27 11:35:00,15.64,15.64,15.6,15.61,911100.0,12.5499,12.5499,12.5178,12.5258,911100.0
2015-01-27 11:40:00,15.61,15.62,15.59,15.6,775100.0,12.5258,12.5339,12.5098,12.5178,775100.0
2015-01-27 11:45:00,15.6,15.63,15.59,15.62,980000.0,12.5178,12.5419,12.5098,12.5339,980000.0
2015-01-27 11:50:00,15.61,15.65,15.6,15.61,790300.0,12.5258,12.5579,12.5178,12.5258,790300.0
2015-01-27 11:55:00,15.61,15.62,15.57,15.59,713700.0,12.5258,12.5339,12.4937,12.5098,713700.0
2015-01-27 12:00:00,15.58,15.6,15.56,15.56,743800.0,12.5018,12.5178,12.4857,12.4857,743800.0
2015-01-27 12:05:00,15.56,15.57,15.53,15.57,796600.0,12.4857,12.4937,12.4616,12.4937,796600.0
2015-01-27 12:10:00,15.56,15.58,15.55,15.55,460000.0,12.4857,12.5018,12.4777,12.4777,460000.0
2015-01-27 12:15:00,15.55,15.57,15.54,15.56,732300.0,12.4777,12.4937,12.4697,12.4857,732300.0
2015-01-27 12:20:00,15.56,15.58,15.55,15.56,303700.0,12.4857,12.5018,12.4777,12.4857,303700.0
2015-01-27 12:25:00,15.57,15.64,15.56,15.63,524700.0,12.4937,12.5499,12.4857,12.5419,524700.0
2015-01-27 12:30:00,15.63,15.65,15.61,15.65,627200.0,12.5419,12.5579,12.5258,12.5579,627200.0
2015-01-27 12:35:00,15.65,15.66,15.63,15.65,546200.0,12.5579,12.5659,12.5419,12.5579,546200.0
2015-01-27 12:40:00,15.66,15.69,15.64,15.67,800800.0,12.5659,12.59,12.5499,12.574,800800.0
2015-01-27 12:45:00,15.68,15.68,15.65,15.66,1061800.0,12.582,12.582,12.5579,12.5659,1061800.0
2015-01-27 12:50:00,15.66,15.69,15.66,15.69,507600.0,12.5659,12.59,12.5659,12.59,507600.0
2015-01-27 12:55:00,15.69,15.74,15.68,15.73,947400.0,12.59,12.6301,12.582,12.6221,947400.0
2015-01-27 13:00:00,15.73,15.74,15.71,15.72,962000.0,12.6221,12.6301,12.6061,12.6141,962000.0
2015-01-27 13:05:00,15.72,15.72,15.68,15.71,1037000.0,12.6141,12.6141,12.582,12.6061,1037000.0
2015-01-27 13:10:00,15.71,15.72,15.69,15.71,829100.0,12.6061,12.6141,12.59,12.6061,829100.0
2015-01-27 13:15:00,15.71,15.74,15.7,15.73,526600.0,12.6061,12.6301,12.598,12.6221,526600.0
2015-01-27 13:20:00,15.72,15.75,15.72,15.72,383500.0,12.6141,12.6382,12.6141,12.6141,383500.0
2015-01-27 13:25:00,15.72,15.73,15.7,15.72,778400.0,12.6141,12.6221,12.598,12.6141,778400.0
2015-01-27 13:30:00,15.72,15.73,15.68,15.68,477900.0,12.6141,12.6221,12.582,12.582,477900.0
2015-01-27 13:35:00,15.69,15.71,15.68,15.69,402400.0,12.59,12.6061,12.582,12.59,402400.0
2015-01-27 13:40:00,15.69,15.7,15.65,15.67,442800.0,12.59,12.598,12.5579,12.574,442800.0
2015-01-27 13:45:00,15.67,15.68,15.64,15.66,587800.0,12.574,12.582,12.5499,12.5659,587800.0
2015-01-27 13:50:00,15.66,15.67,15.64,15.65,458900.0,12.5659,12.574,12.5499,12.5579,458900.0
2015-01-27 13:55:00,15.65,15.68,15.64,15.67,366800.0,12.5579,12.582,12.5499,12.574,366800.0
2015-01-27 14:00:00,15.67,15.7,15.66,15.69,599000.0,12.574,12.598,12.5659,12.59,599000.0
2015-01-27 14:05:00,15.69,15.7,15.68,15.69,264900.0,12.59,12.598,12.582,12.59,264900.0
2015-01-27 14:10:00,15.68,15.7,15.67,15.7,419600.0,12.582,12.598,12.574,12.598,419600.0
2015-01-27 14:15:00,15.7,15.75,15.68,15.75,567200.0,12.598,12.6382,12.582,12.6382,567200.0
2015-01-27 14:20:00,15.75,15.79,15.74,15.76,1108200.0,12.6382,12.6703,12.6301,12.6462,1108200.0
2015-01-27 14:25:00,15.76,15.77,15.74,15.74,770100.0,12.6462,12.6542,12.6301,12.6301,770100.0
2015-01-27 14:30:00,15.74,15.75,15.72,15.72,736600.0,12.6301,12.6382,12.6141,12.6141,736600.0
2015-01-27 14:35:00,15.73,15.75,15.71,15.74,435300.0,12.6221,12.6382,12.6061,12.6301,435300.0
2015-01-27 14:40:00,15.75,15.75,15.7,15.74,707400.0,12.6382,12.6382,12.598,12.6301,707400.0
2015-01-27 14:45:00,15.74,15.74,15.69,15.72,709100.0,12.6301,12.6301,12.59,12.6141,709100.0
2015-01-27 14:50:00,15.72,15.74,15.68,15.69,908800.0,12.6141,12.6301,12.582,12.59,908800.0
2015-01-27 14:55:00,15.69,15.7,15.67,15.68,649200.0,12.59,12.598,12.574,12.582,649200.0
2015-01-27 15:00:00,15.68,15.71,15.68,15.7,639100.0,12.582,12.6061,12.582,12.598,639100.0
2015-01-27 15:05:00,15.7,15.72,15.67,15.72,710600.0,12.598,12.6141,12.574,12.6141,710600.0
2015-01-27 15:10:00,15.72,15.74,15.71,15.73,1073200.0,12.6141,12.6301,12.6061,12.6221,1073200.0
2015-01-27 15:15:00,15.72,15.73,15.69,15.69,594800.0,12.6141,12.6221,12.59,12.59,594800.0
2015-01-27 15:20:00,15.69,15.7,15.67,15.68,669800.0,12.59,12.598,12.574,12.582,669800.0
2015-01-27 15:25:00,15.68,15.69,15.66,15.66,917600.0,12.582,12.59,12.5659,12.5659,917600.0
2015-01-27 15:30:00,15.66,15.69,15.65,15.68,1214900.0,12.5659,12.59,12.5579,12.582,1214900.0
2015-01-27 15:35:00,15.68,15.69,15.64,15.66,1171100.0,12.582,12.59,12.5499,12.5659,1171100.0
2015-01-27 15:40:00,15.65,15.68,15.65,15.68,536100.0,12.5579,12.582,12.5579,12.582,536100.0
2015-01-27 15:45:00,15.68,15.68,15.65,15.66,991100.0,12.582,12.582,12.5579,12.5659,991100.0
2015-01-27 15:50:00,15.66,15.67,15.64,15.65,1941500.0,12.5659,12.574,12.5499,12.5579,1941500.0
2015-01-27 15:55:00,15.65,15.67,15.64,15.65,2617100.0,12.5579,12.574,12.5499,12.5579,2617100.0
2015-01-28 09:30:00,15.72,15.73,15.61,15.65,2236700.0,12.6141,12.6221,12.5258,12.5579,2236700.0
2015-01-28 09:35:00,15.65,15.65,15.53,15.58,1731700.0,12.5579,12.5579,12.4616,12.5018,1731700.0
2015-01-28 09:40:00,15.57,15.58,15.5,15.51,1689800.0,12.4937,12.5018,12.4376,12.4456,1689800.0
2015-01-28 09:45:00,15.51,15.54,15.5,15.52,954600.0,12.4456,12.4697,12.4376,12.4536,954600.0
2015-01-28 09:50:00,15.51,15.53,15.5,15.52,2629100.0,12.4456,12.4616,12.4376,12.4536,2629100.0
2015-01-28 09:55:00,15.51,15.52,15.45,15.45,2303800.0,12.4456,12.4536,12.3974,12.3974,2303800.0
2015-01-28 10:00:00,15.46,15.48,15.45,15.48,1466700.0,12.4055,12.4215,12.3974,12.4215,1466700.0
2015-01-28 10:05:00,15.47,15.51,15.46,15.51,2278200.0,12.4135,12.4456,12.4055,12.4456,2278200.0
2015-01-28 10:10:00,15.51,15.53,15.5,15.51,1078300.0,12.4456,12.4616,12.4376,12.4456,1078300.0
2015-01-28 10:15:00,15.51,15.52,15.48,15.49,1110400.0,12.4456,12.4536,12.4215,12.4295,1110400.0
2015-01-28 10:20:00,15.49,15.55,15.48,15.53,1425500.0,12.4295,12.4777,12.4215,12.4616,1425500.0
2015-01-28 10:25:00,15.54,15.54,15.5,15.51,743000.0,12.4697,12.4697,12.4376,12.4456,743000.0
2015-01-28 10:30:00,15.5,15.52,15.47,15.48,1158900.0,12.4376,12.4536,12.4135,12.4215,1158900.0
2015-01-28 10:35:00,15.48,15.49,15.46,15.46,1302700.0,12.4215,12.4295,12.4055,12.4055,1302700.0
2015-01-28 10:40:00,15.47,15.47,15.42,15.43,1762800.0,12.4135,12.4135,12.3734,12.3814,1762800.0
2015-01-28 10:45:00,15.43,15.44,15.41,15.42,1057600.0,12.3814,12.3894,12.3653,12.3734,1057600.0
2015-01-28 10:50:00,15.41,15.44,15.41,15.42,914600.0,12.3653,12.3894,12.3653,12.3734,914600.0
2015-01-28 10:55:00,15.41,15.42,15.4,15.42,1299400.0,12.3653,12.3734,12.3573,12.3734,1299400.0
2015-01-28 11:00:00,15.42,15.45,15.4,15.45,1198000.0,12.3734,12.3974,12.3573,12.3974,1198000.0
2015-01-28 11:05:00,15.45,15.47,15.44,15.46,556000.0,12.3974,12.4135,12.3894,12.4055,556000.0
2015-01-28 11:10:00,15.46,15.46,15.4,15.4,960000.0,12.4055,12.4055,12.3573,12.3573,960000.0
2015-01-28 11:15:00,15.41,15.41,15.37,15.39,1757700.0,12.3653,12.3653,12.3332,12.3493,1757700.0
2015-01-28 11:20:00,15.39,15.42,15.36,15.39,1142900.0,12.3493,12.3734,12.3252,12.3493,1142900.0
2015-01-28 11:25:00,15.39,15.42,15.37,15.4,1084900.0,12.3493,12.3734,12.3332,12.3573,1084900.0
2015-01-28 11:30:00,15.4,15.42,15.38,15.39,900700.0,12.3573,12.3734,12.3413,12.3493,900700.0
2015-01-28 11:35:00,15.4,15.43,15.39,15.42,588000.0,12.3573,12.3814,12.3493,12.3734,588000.0
2015-01-28 11:40:00,15.42,15.44,15.41,15.44,584100.0,12.3734,12.3894,12.3653,12.3894,584100.0
2015-01-28 11:45:00,15.44,15.45,15.41,15.42,961900.0,12.3894,12.3974,12.3653,12.3734,961900.0
2015-01-28 11:50:00,15.41,15.42,15.37,15.39,876900.0,12.3653,12.3734,12.3332,12.3493,876900.0
2015-01-28 11:55:00,15.39,15.39,15.37,15.37,437700.0,12.3493,12.3493,12.3332,12.3332,437700.0
2015-01-28 12:00:00,15.38,15.41,15.37,15.4,1073300.0,12.3413,12.3653,12.3332,12.3573,1073300.0
2015-01-28 12:05:00,15.4,15.43,15.39,15.41,841300.0,12.3573,12.3814,12.3493,12.3653,841300.0
2015-01-28 12:10:00,15.41,15.41,15.39,15.41,857400.0,12.3653,12.3653,12.3493,12.3653,857400.0
2015-01-28 12:15:00,15.41,15.43,15.39,15.43,1048900.0,12.3653,12.3814,12.3493,12.3814,1048900.0
2015-01-28 12:20:00,15.43,15.43,15.41,15.43,464500.0,12.3814,12.3814,12.3653,12.3814,464500.0
2015-01-28 12:25:00,15.43,15.43,15.4,15.41,714900.0,12.3814,12.3814,12.3573,12.3653,714900.0
2015-01-28 12:30:00,15.41,15.42,15.39,15.42,848300.0,12.3653,12.3734,12.3493,12.3734,848300.0
2015-01-28 12:35:00,15.42,15.42,15.4,15.42,629300.0,12.3734,12.3734,12.3573,12.3734,629300.0
2015-01-28 12:40:00,15.42,15.44,15.4,15.43,796500.0,12.3734,12.3894,12.3573,12.3814,796500.0
2015-01-28 12:45:00,15.43,15.43,15.41,15.42,394500.0,12.3814,12.3814,12.3653,12.3734,394500.0
2015-01-28 12:50:00,15.41,15.42,15.39,15.39,547100.0,12.3653,12.3734,12.3493,12.3493,547100.0
2015-01-28 12:55:00,15.4,15.42,15.39,15.4,829600.0,12.3573,12.3734,12.3493,12.3573,829600.0
2015-01-28 13:00:00,15.4,15.41,15.39,15.39,626500.0,12.3573,12.3653,12.3493,12.3493,626500.0
2015-01-28 13:05:00,15.39,15.42,15.39,15.4,621000.0,12.3493,12.3734,12.3493,12.3573,621000.0
2015-01-28 13:10:00,15.41,15.42,15.38,15.4,520200.0,12.3653,12.3734,12.3413,12.3573,520200.0
2015-01-28 13:15:00,15.4,15.42,15.39,15.4,477400.0,12.3573,12.3734,12.3493,12.3573,477400.0
2015-01-28 13:20:00,15.4,15.42,15.39,15.41,524400.0,12.3573,12.3734,12.3493,12.3653,524400.0
2015-01-28 13:25:00,15.41,15.41,15.39,15.4,260100.0,12.3653,12.3653,12.3493,12.3573,260100.0
2015-01-28 13:30:00,15.41,15.47,15.4,15.46,1264100.0,12.3653,12.4135,12.3573,12.4055,1264100.0
2015-01-28 13:35:00,15.46,15.47,15.43,15.46,649300.0,12.4055,12.4135,12.3814,12.4055,649300.0
2015-01-28 13:40:00,15.46,15.5,15.44,15.49,1244900.0,12.4055,12.4376,12.3894,12.4295,1244900.0
2015-01-28 13:45:00,15.5,15.52,15.48,15.49,1150500.0,12.4376,12.4536,12.4215,12.4295,1150500.0
2015-01-28 13:50:00,15.49,15.5,15.48,15.49,320300.0,12.4295,12.4376,12.4215,12.4295,320300.0
2015-01-28 13:55:00,15.49,15.49,15.45,15.45,513600.0,12.4295,12.4295,12.3974,12.3974,513600.0
2015-01-28 14:00:00,15.45,15.53,15.45,15.48,1618400.0,12.3974,12.4616,12.3974,12.4215,1618400.0
2015-01-28 14:05:00,15.48,15.5,15.38,15.4,1740200.0,12.4215,12.4376,12.3413,12.3573,1740200.0
2015-01-28 14:10:00,15.4,15.42,15.37,15.4,1510200.0,12.3573,12.3734,12.3332,12.3573,1510200.0
2015-01-28 14:15:00,15.4,15.42,15.37,15.41,869900.0,12.3573,12.3734,12.3332,12.3653,869900.0
2015-01-28 14:20:00,15.41,15.42,15.37,15.38,871400.0,12.3653,12.3734,12.3332,12.3413,871400.0
2015-01-28 14:25:00,15.38,15.38,15.33,15.34,1489700.0,12.3413,12.3413,12.3011,12.3092,1489700.0
2015-01-28 14:30:00,15.33,15.34,15.28,15.31,2130900.0,12.3011,12.3092,12.261,12.2851,2130900.0
2015-01-28 14:35:00,15.31,15.35,15.3,15.33,1107700.0,12.2851,12.3172,12.2771,12.3011,1107700.0
2015-01-28 14:40:00,15.34,15.36,15.31,15.33,759800.0,12.3092,12.3252,12.2851,12.3011,759800.0
2015-01-28 14:45:00,15.33,15.37,15.32,15.33,666100.0,12.3011,12.3332,12.2931,12.3011,666100.0
2015-01-28 14:50:00,15.34,15.4,15.32,15.38,677500.0,12.3092,12.3573,12.2931,12.3413,677500.0
2015-01-28 14:55:00,15.39,15.41,15.38,15.4,1193200.0,12.3493,12.3653,12.3413,12.3573,1193200.0
2015-01-28 15:00:00,15.39,15.43,15.38,15.4,1177200.0,12.3493,12.3814,12.3413,12.3573,1177200.0
2015-01-28 15:05:00,15.4,15.42,15.37,15.39,873600.0,12.3573,12.3734,12.3332,12.3493,873600.0
2015-01-28 15:10:00,15.39,15.39,15.33,15.35,1477300.0,12.3493,12.3493,12.3011,12.3172,1477300.0
2015-01-28 15:15:00,15.35,15.35,15.27,15.28,2431200.0,12.3172,12.3172,12.253,12.261,2431200.0
2015-01-28 15:20:00,15.28,15.32,15.27,15.31,1517800.0,12.261,12.2931,12.253,12.2851,1517800.0
2015-01-28 15:25:00,15.31,15.33,15.29,15.29,1895400.0,12.2851,12.3011,12.2691,12.2691,1895400.0
2015-01-28 15:30:00,15.29,15.3,15.27,15.29,2350500.0,12.2691,12.2771,12.253,12.2691,2350500.0
2015-01-28 15:35:00,15.29,15.3,15.26,15.26,2131100.0,12.2691,12.2771,12.245,12.245,2131100.0
2015-01-28 15:40:00,15.26,15.27,15.22,15.25,2629800.0,12.245,12.253,12.2129,12.237,2629800.0
2015-01-28 15:45:00,15.25,15.25,15.22,15.23,3289200.0,12.237,12.237,12.2129,12.2209,3289200.0
2015-01-28 15:50:00,15.23,15.25,15.22,15.24,2460400.0,12.2209,12.237,12.2129,12.2289,2460400.0
2015-01-28 15:55:00,15.25,15.26,15.21,15.21,4642700.0,12.237,12.245,12.2049,12.2049,4642700.0
2015-01-29 09:30:00,15.31,15.43,15.27,15.4,3487900.0,12.2851,12.3814,12.253,12.3573,3487900.0
2015-01-29 09:35:00,15.4,15.45,15.32,15.35,2564300.0,12.3573,12.3974,12.2931,12.3172,2564300.0
2015-01-29 09:40:00,15.35,15.36,15.29,15.32,2093800.0,12.3172,12.3252,12.2691,12.2931,2093800.0
2015-01-29 09:45:00,15.32,15.33,15.26,15.31,1833800.0,12.2931,12.3011,12.245,12.2851,1833800.0
2015-01-29 09:50:00,15.31,15.33,15.27,15.32,1571900.0,12.2851,12.3011,12.253,12.2931,1571900.0
2015-01-29 09:55:00,15.33,15.39,15.31,15.38,1357000.0,12.3011,12.3493,12.2851,12.3413,1357000.0
2015-01-29 10:00:00,15.38,15.41,15.34,15.4,1930800.0,12.3413,12.3653,12.3092,12.3573,1930800.0
2015-01-29 10:05:00,15.4,15.41,15.31,15.36,1223300.0,12.3573,12.3653,12.2851,12.3252,1223300.0
2015-01-29 10:10:00,15.35,15.39,15.33,15.33,958300.0,12.3172,12.3493,12.3011,12.3011,958300.0
2015-01-29 10:15:00,15.33,15.38,15.3,15.36,1048000.0,12.3011,12.3413,12.2771,12.3252,1048000.0
2015-01-29 10:20:00,15.37,15.37,15.29,15.29,864600.0,12.3332,12.3332,12.2691,12.2691,864600.0
2015-01-29 10:25:00,15.3,15.35,15.29,15.34,786100.0,12.2771,12.3172,12.2691,12.3092,786100.0
2015-01-29 10:30:00,15.34,15.35,15.3,15.3,720400.0,12.3092,12.3172,12.2771,12.2771,720400.0
2015-01-29 10:35:00,15.3,15.31,15.25,15.28,1567000.0,12.2771,12.2851,12.237,12.261,1567000.0
2015-01-29 10:40:00,15.28,15.29,15.21,15.23,1483600.0,12.261,12.2691,12.2049,12.2209,1483600.0
2015-01-29 10:45:00,15.23,15.25,15.2,15.25,1468700.0,12.2209,12.237,12.1968,12.237,1468700.0
2015-01-29 10:50:00,15.25,15.27,15.2,15.22,1221600.0,12.237,12.253,12.1968,12.2129,1221600.0
2015-01-29 10:55:00,15.22,15.28,15.21,15.26,1263200.0,12.2129,12.261,12.2049,12.245,1263200.0
2015-01-29 11:00:00,15.26,15.28,15.24,15.26,1048400.0,12.245,12.261,12.2289,12.245,1048400.0
2015-01-29 11:05:00,15.26,15.28,15.22,15.28,936600.0,12.245,12.261,12.2129,12.261,936600.0
2015-01-29 11:10:00,15.28,15.29,15.25,15.26,748900.0,12.261,12.2691,12.237,12.245,748900.0
2015-01-29 11:15:00,15.26,15.3,15.24,15.24,683700.0,12.245,12.2771,12.2289,12.2289,683700.0
2015-01-29 11:20:00,15.24,15.28,15.24,15.26,537500.0,12.2289,12.261,12.2289,12.245,537500.0
2015-01-29 11:25:00,15.26,15.27,15.23,15.24,688200.0,12.245,12.253,12.2209,12.2289,688200.0
2015-01-29 11:30:00,15.24,15.27,15.23,15.26,1079100.0,12.2289,12.253,12.2209,12.245,1079100.0
2015-01-29 11:35:00,15.26,15.31,15.24,15.31,1103400.0,12.245,12.2851,12.2289,12.2851,1103400.0
2015-01-29 11:40:00,15.31,15.31,15.28,15.31,688900.0,12.2851,12.2851,12.261,12.2851,688900.0
2015-01-29 11:45:00,15.31,15.35,15.29,15.34,844000.0,12.2851,12.3172,12.2691,12.3092,844000.0
2015-01-29 11:50:00,15.34,15.38,15.33,15.34,1064100.0,12.3092,12.3413,12.3011,12.3092,1064100.0
2015-01-29 11:55:00,15.34,15.36,15.32,15.34,629200.0,12.3092,12.3252,12.2931,12.3092,629200.0
2015-01-29 12:00:00,15.34,15.39,15.34,15.38,910000.0,12.3092,12.3493,12.3092,12.3413,910000.0
2015-01-29 12:05:00,15.38,15.41,15.37,15.39,745400.0,12.3413,12.3653,12.3332,12.3493,745400.0
2015-01-29 12:10:00,15.39,15.4,15.36,15.38,443900.0,12.3493,12.3573,12.3252,12.3413,443900.0
2015-01-29 12:15:00,15.37,15.39,15.36,15.37,491600.0,12.3332,12.3493,12.3252,12.3332,491600.0
2015-01-29 12:20:00,15.37,15.37,15.33,15.35,327400.0,12.3332,12.3332,12.3011,12.3172,327400.0
2015-01-29 12:25:00,15.35,15.36,15.32,15.36,448600.0,12.3172,12.3252,12.2931,12.3252,448600.0
2015-01-29 12:30:00,15.36,15.37,15.32,15.34,753800.0,12.3252,12.3332,12.2931,12.3092,753800.0
2015-01-29 12:35:00,15.34,15.36,15.33,15.36,1238400.0,12.3092,12.3252,12.3011,12.3252,1238400.0
2015-01-29 12:40:00,15.36,15.37,15.33,15.34,410400.0,12.3252,12.3332,12.3011,12.3092,410400.0
2015-01-29 12:45:00,15.34,15.37,15.32,15.36,391900.0,12.3092,12.3332,12.2931,12.3252,391900.0
2015-01-29 12:50:00,15.36,15.37,15.33,15.36,592300.0,12.3252,12.3332,12.3011,12.3252,592300.0
2015-01-29 12:55:00,15.36,15.38,15.34,15.37,330800.0,12.3252,12.3413,12.3092,12.3332,330800.0
2015-01-29 13:00:00,15.37,15.38,15.34,15.36,412500.0,12.3332,12.3413,12.3092,12.3252,412500.0
2015-01-29 13:05:00,15.35,15.38,15.33,15.35,426200.0,12.3172,12.3413,12.3011,12.3172,426200.0
2015-01-29 13:10:00,15.35,15.38,15.34,15.36,451800.0,12.3172,12.3413,12.3092,12.3252,451800.0
2015-01-29 13:15:00,15.37,15.4,15.36,15.38,334200.0,12.3332,12.3573,12.3252,12.3413,334200.0
2015-01-29 13:20:00,15.38,15.4,15.36,15.39,458400.0,12.3413,12.3573,12.3252,12.3493,458400.0
2015-01-29 13:25:00,15.39,15.4,15.37,15.39,506400.0,12.3493,12.3573,12.3332,12.3493,506400.0
2015-01-29 13:30:00,15.38,15.39,15.36,15.38,720100.0,12.3413,12.3493,12.3252,12.3413,720100.0
2015-01-29 13:35:00,15.38,15.41,15.37,15.41,1067900.0,12.3413,12.3653,12.3332,12.3653,1067900.0
2015-01-29 13:40:00,15.41,15.43,15.39,15.42,628100.0,12.3653,12.3814,12.3493,12.3734,628100.0
2015-01-29 13:45:00,15.42,15.44,15.4,15.43,372600.0,12.3734,12.3894,12.3573,12.3814,372600.0
2015-01-29 13:50:00,15.43,15.45,15.42,15.44,617300.0,12.3814,12.3974,12.3734,12.3894,617300.0
2015-01-29 13:55:00,15.44,15.44,15.4,15.41,754900.0,12.3894,12.3894,12.3573,12.3653,754900.0
2015-01-29 14:00:00,15.41,15.43,15.4,15.43,417800.0,12.3653,12.3814,12.3573,12.3814,417800.0
2015-01-29 14:05:00,15.43,15.44,15.39,15.4,424000.0,12.3814,12.3894,12.3493,12.3573,424000.0
2015-01-29 14:10:00,15.4,15.41,15.39,15.4,329600.0,12.3573,12.3653,12.3493,12.3573,329600.0
2015-01-29 14:15:00,15.4,15.41,15.38,15.39,328600.0,12.3573,12.3653,12.3413,12.3493,328600.0
2015-01-29 14:20:00,15.39,15.43,15.38,15.43,575100.0,12.3493,12.3814,12.3413,12.3814,575100.0
2015-01-29 14:25:00,15.43,15.45,15.42,15.45,800000.0,12.3814,12.3974,12.3734,12.3974,800000.0
2015-01-29 14:30:00,15.44,15.47,15.43,15.44,1160500.0,12.3894,12.4135,12.3814,12.3894,1160500.0
2015-01-29 14:35:00,15.44,15.44,15.4,15.43,638400.0,12.3894,12.3894,12.3573,12.3814,638400.0
2015-01-29 14:40:00,15.43,15.43,15.38,15.41,418000.0,12.3814,12.3814,12.3413,12.3653,418000.0
2015-01-29 14:45:00,15.41,15.41,15.37,15.38,541100.0,12.3653,12.3653,12.3332,12.3413,541100.0
2015-01-29 14:50:00,15.37,15.39,15.36,15.39,1076100.0,12.3332,12.3493,12.3252,12.3493,1076100.0
2015-01-29 14:55:00,15.39,15.42,15.38,15.4,582700.0,12.3493,12.3734,12.3413,12.3573,582700.0
2015-01-29 15:00:00,15.4,15.42,15.38,15.4,422900.0,12.3573,12.3734,12.3413,12.3573,422900.0
2015-01-29 15:05:00,15.4,15.43,15.39,15.43,751500.0,12.3573,12.3814,12.3493,12.3814,751500.0
2015-01-29 15:10:00,15.43,15.43,15.39,15.39,639000.0,12.3814,12.3814,12.3493,12.3493,639000.0
2015-01-29 15:15:00,15.4,15.43,15.38,15.43,533500.0,12.3573,12.3814,12.3413,12.3814,533500.0
2015-01-29 15:20:00,15.43,15.44,15.41,15.43,693600.0,12.3814,12.3894,12.3653,12.3814,693600.0
2015-01-29 15:25:00,15.44,15.45,15.42,15.44,736500.0,12.3894,12.3974,12.3734,12.3894,736500.0
2015-01-29 15:30:00,15.44,15.45,15.43,15.45,1041800.0,12.3894,12.3974,12.3814,12.3974,1041800.0
2015-01-29 15:35:00,15.44,15.49,15.43,15.46,1463100.0,12.3894,12.4295,12.3814,12.4055,1463100.0
2015-01-29 15:40:00,15.46,15.49,15.44,15.44,1271800.0,12.4055,12.4295,12.3894,12.3894,1271800.0
2015-01-29 15:45:00,15.45,15.45,15.42,15.43,1283100.0,12.3974,12.3974,12.3734,12.3814,1283100.0
2015-01-29 15:50:00,15.43,15.44,15.42,15.44,1127600.0,12.3814,12.3894,12.3734,12.3894,1127600.0
2015-01-29 15:55:00,15.44,15.44,15.42,15.44,1761700.0,12.3894,12.3894,12.3734,12.3894,1761700.0
2015-01-30 09:30:00,15.23,15.28,15.15,15.25,4096000.0,12.2209,12.261,12.1567,12.237,4096000.0
2015-01-30 09:35:00,15.26,15.26,15.17,15.2,1622300.0,12.245,12.245,12.1728,12.1968,1622300.0
2015-01-30 09:40:00,15.2,15.24,15.18,15.22,1522700.0,12.1968,12.2289,12.1808,12.2129,1522700.0
2015-01-30 09:45:00,15.22,15.26,15.21,15.24,1212500.0,12.2129,12.245,12.2049,12.2289,1212500.0
2015-01-30 09:50:00,15.24,15.26,15.21,15.23,1057800.0,12.2289,12.245,12.2049,12.2209,1057800.0
2015-01-30 09:55:00,15.23,15.27,15.22,15.24,919200.0,12.2209,12.253,12.2129,12.2289,919200.0
2015-01-30 10:00:00,15.24,15.26,15.23,15.24,1276500.0,12.2289,12.245,12.2209,12.2289,1276500.0
2015-01-30 10:05:00,15.24,15.25,15.18,15.2,1721900.0,12.2289,12.237,12.1808,12.1968,1721900.0
2015-01-30 10:10:00,15.2,15.2,15.17,15.2,1157300.0,12.1968,12.1968,12.1728,12.1968,1157300.0
2015-01-30 10:15:00,15.2,15.21,15.18,15.19,1075700.0,12.1968,12.2049,12.1808,12.1888,1075700.0
2015-01-30 10:20:00,15.19,15.2,15.18,15.18,823400.0,12.1888,12.1968,12.1808,12.1808,823400.0
2015-01-30 10:25:00,15.18,15.21,15.17,15.2,1173400.0,12.1808,12.2049,12.1728,12.1968,1173400.0
2015-01-30 10:30:00,15.2,15.21,15.17,15.19,1344700.0,12.1968,12.2049,12.1728,12.1888,1344700.0
2015-01-30 10:35:00,15.19,15.21,15.17,15.2,869600.0,12.1888,12.2049,12.1728,12.1968,869600.0
2015-01-30 10:40:00,15.2,15.22,15.19,15.21,1038800.0,12.1968,12.2129,12.1888,12.2049,1038800.0
2015-01-30 10:45:00,15.22,15.24,15.21,15.24,1095700.0,12.2129,12.2289,12.2049,12.2289,1095700.0
2015-01-30 10:50:00,15.23,15.24,15.21,15.23,637500.0,12.2209,12.2289,12.2049,12.2209,637500.0
2015-01-30 10:55:00,15.23,15.24,15.19,15.24,2495500.0,12.2209,12.2289,12.1888,12.2289,2495500.0
2015-01-30 11:00:00,15.24,15.28,15.23,15.28,1081700.0,12.2289,12.261,12.2209,12.261,1081700.0
2015-01-30 11:05:00,15.27,15.29,15.25,15.28,1547000.0,12.253,12.2691,12.237,12.261,1547000.0
2015-01-30 11:10:00,15.28,15.28,15.24,15.24,1404200.0,12.261,12.261,12.2289,12.2289,1404200.0
2015-01-30 11:15:00,15.25,15.26,15.23,15.26,867600.0,12.237,12.245,12.2209,12.245,867600.0
2015-01-30 11:20:00,15.26,15.26,15.23,15.24,1061900.0,12.245,12.245,12.2209,12.2289,1061900.0
2015-01-30 11:25:00,15.24,15.28,15.23,15.27,904900.0,12.2289,12.261,12.2209,12.253,904900.0
2015-01-30 11:30:00,15.27,15.29,15.25,15.27,1039400.0,12.253,12.2691,12.237,12.253,1039400.0
2015-01-30 11:35:00,15.26,15.27,15.23,15.23,944800.0,12.245,12.253,12.2209,12.2209,944800.0
2015-01-30 11:40:00,15.24,15.24,15.19,15.23,1387400.0,12.2289,12.2289,12.1888,12.2209,1387400.0
2015-01-30 11:45:00,15.23,15.23,15.19,15.2,554100.0,12.2209,12.2209,12.1888,12.1968,554100.0
2015-01-30 11:50:00,15.2,15.23,15.19,15.21,1124500.0,12.1968,12.2209,12.1888,12.2049,1124500.0
2015-01-30 11:55:00,15.21,15.28,15.21,15.28,1285900.0,12.2049,12.261,12.2049,12.261,1285900.0
2015-01-30 12:00:00,15.27,15.3,15.27,15.28,1160900.0,12.253,12.2771,12.253,12.261,1160900.0
2015-01-30 12:05:00,15.27,15.29,15.27,15.29,500100.0,12.253,12.2691,12.253,12.2691,500100.0
2015-01-30 12:10:00,15.29,15.32,15.27,15.31,890500.0,12.2691,12.2931,12.253,12.2851,890500.0
2015-01-30 12:15:00,15.3,15.32,15.3,15.31,512200.0,12.2771,12.2931,12.2771,12.2851,512200.0
2015-01-30 12:20:00,15.31,15.32,15.29,15.32,461200.0,12.2851,12.2931,12.2691,12.2931,461200.0
2015-01-30 12:25:00,15.32,15.34,15.3,15.32,822100.0,12.2931,12.3092,12.2771,12.2931,822100.0
2015-01-30 12:30:00,15.32,15.32,15.29,15.32,418100.0,12.2931,12.2931,12.2691,12.2931,418100.0
2015-01-30 12:35:00,15.31,15.32,15.28,15.29,491900.0,12.2851,12.2931,12.261,12.2691,491900.0
2015-01-30 12:40:00,15.29,15.3,15.28,15.29,407000.0,12.2691,12.2771,12.261,12.2691,407000.0
2015-01-30 12:45:00,15.29,15.31,15.27,15.31,721900.0,12.2691,12.2851,12.253,12.2851,721900.0
2015-01-30 12:50:00,15.31,15.32,15.29,15.3,769600.0,12.2851,12.2931,12.2691,12.2771,769600.0
2015-01-30 12:55:00,15.3,15.31,15.28,15.29,936000.0,12.2771,12.2851,12.261,12.2691,936000.0
2015-01-30 13:00:00,15.29,15.33,15.29,15.31,630400.0,12.2691,12.3011,12.2691,12.2851,630400.0
2015-01-30 13:05:00,15.32,15.32,15.29,15.31,509000.0,12.2931,12.2931,12.2691,12.2851,509000.0
2015-01-30 13:10:00,15.32,15.32,15.29,15.29,620500.0,12.2931,12.2931,12.2691,12.2691,620500.0
2015-01-30 13:15:00,15.29,15.3,15.28,15.29,729600.0,12.2691,12.2771,12.261,12.2691,729600.0
2015-01-30 13:20:00,15.29,15.31,15.29,15.29,803900.0,12.2691,12.2851,12.2691,12.2691,803900.0
2015-01-30 13:25:00,15.29,15.3,15.28,15.29,717300.0,12.2691,12.2771,12.261,12.2691,717300.0
2015-01-30 13:30:00,15.29,15.3,15.27,15.29,554000.0,12.2691,12.2771,12.253,12.2691,554000.0
2015-01-30 13:35:00,15.29,15.29,15.27,15.28,549500.0,12.2691,12.2691,12.253,12.261,549500.0
2015-01-30 13:40:00,15.28,15.3,15.26,15.29,980700.0,12.261,12.2771,12.245,12.2691,980700.0
2015-01-30 13:45:00,15.29,15.32,15.28,15.31,735600.0,12.2691,12.2931,12.261,12.2851,735600.0
2015-01-30 13:50:00,15.31,15.32,15.29,15.31,810300.0,12.2851,12.2931,12.2691,12.2851,810300.0
2015-01-30 13:55:00,15.3,15.35,15.3,15.35,811700.0,12.2771,12.3172,12.2771,12.3172,811700.0
2015-01-30 14:00:00,15.34,15.35,15.32,15.34,726900.0,12.3092,12.3172,12.2931,12.3092,726900.0
2015-01-30 14:05:00,15.33,15.39,15.33,15.38,1267700.0,12.3011,12.3493,12.3011,12.3413,1267700.0
2015-01-30 14:10:00,15.37,15.39,15.35,15.39,807400.0,12.3332,12.3493,12.3172,12.3493,807400.0
2015-01-30 14:15:00,15.38,15.44,15.37,15.44,1304400.0,12.3413,12.3894,12.3332,12.3894,1304400.0
2015-01-30 14:20:00,15.44,15.44,15.42,15.44,1291400.0,12.3894,12.3894,12.3734,12.3894,1291400.0
2015-01-30 14:25:00,15.43,15.46,15.42,15.46,709000.0,12.3814,12.4055,12.3734,12.4055,709000.0
2015-01-30 14:30:00,15.46,15.47,15.41,15.41,1272700.0,12.4055,12.4135,12.3653,12.3653,1272700.0
2015-01-30 14:35:00,15.42,15.43,15.38,15.39,709500.0,12.3734,12.3814,12.3413,12.3493,709500.0
2015-01-30 14:40:00,15.39,15.41,15.36,15.37,766500.0,12.3493,12.3653,12.3252,12.3332,766500.0
2015-01-30 14:45:00,15.37,15.37,15.32,15.34,1049600.0,12.3332,12.3332,12.2931,12.3092,1049600.0
2015-01-30 14:50:00,15.33,15.33,15.3,15.3,1175600.0,12.3011,12.3011,12.2771,12.2771,1175600.0
2015-01-30 14:55:00,15.31,15.32,15.28,15.31,1654300.0,12.2851,12.2931,12.261,12.2851,1654300.0
2015-01-30 15:00:00,15.31,15.34,15.29,15.3,1021300.0,12.2851,12.3092,12.2691,12.2771,1021300.0
2015-01-30 15:05:00,15.3,15.32,15.26,15.27,1158700.0,12.2771,12.2931,12.245,12.253,1158700.0
2015-01-30 15:10:00,15.27,15.3,15.27,15.29,1255800.0,12.253,12.2771,12.253,12.2691,1255800.0
2015-01-30 15:15:00,15.29,15.29,15.24,15.25,1443000.0,12.2691,12.2691,12.2289,12.237,1443000.0
2015-01-30 15:20:00,15.24,15.26,15.2,15.24,1166700.0,12.2289,12.245,12.1968,12.2289,1166700.0
2015-01-30 15:25:00,15.24,15.27,15.21,15.27,1094300.0,12.2289,12.253,12.2049,12.253,1094300.0
2015-01-30 15:30:00,15.26,15.27,15.23,15.25,1166200.0,12.245,12.253,12.2209,12.237,1166200.0
2015-01-30 15:35:00,15.24,15.28,15.23,15.25,1150000.0,12.2289,12.261,12.2209,12.237,1150000.0
2015-01-30 15:40:00,15.24,15.25,15.18,15.21,1881200.0,12.2289,12.237,12.1808,12.2049,1881200.0
2015-01-30 15:45:00,15.21,15.22,15.18,15.2,1883400.0,12.2049,12.2129,12.1808,12.1968,1883400.0
2015-01-30 15:50:00,15.19,15.2,15.18,15.19,1929500.0,12.1888,12.1968,12.1808,12.1888,1929500.0
2015-01-30 15:55:00,15.18,15.19,15.15,15.16,3870700.0,12.1808,12.1888,12.1567,12.1647,3870700.0
2015-02-02 09:30:00,15.27,15.3,15.23,15.25,2554000.0,12.253,12.2771,12.2209,12.237,2554000.0
2015-02-02 09:35:00,15.25,15.3,15.22,15.24,2410700.0,12.237,12.2771,12.2129,12.2289,2410700.0
2015-02-02 09:40:00,15.24,15.27,15.21,15.25,2429400.0,12.2289,12.253,12.2049,12.237,2429400.0
2015-02-02 09:45:00,15.25,15.3,15.24,15.25,1658000.0,12.237,12.2771,12.2289,12.237,1658000.0
2015-02-02 09:50:00,15.25,15.28,15.23,15.27,1583800.0,12.237,12.261,12.2209,12.253,1583800.0
2015-02-02 09:55:00,15.27,15.29,15.24,15.25,1020100.0,12.253,12.2691,12.2289,12.237,1020100.0
2015-02-02 10:00:00,15.24,15.25,15.15,15.16,2102300.0,12.2289,12.237,12.1567,12.1647,2102300.0
2015-02-02 10:05:00,15.16,15.19,15.12,15.19,1876600.0,12.1647,12.1888,12.1326,12.1888,1876600.0
2015-02-02 10:10:00,15.19,15.2,15.14,15.18,1937200.0,12.1888,12.1968,12.1487,12.1808,1937200.0
2015-02-02 10:15:00,15.18,15.21,15.16,15.19,1176000.0,12.1808,12.2049,12.1647,12.1888,1176000.0
2015-02-02 10:20:00,15.2,15.22,15.17,15.17,1259800.0,12.1968,12.2129,12.1728,12.1728,1259800.0
2015-02-02 10:25:00,15.17,15.22,15.16,15.21,1037600.0,12.1728,12.2129,12.1647,12.2049,1037600.0
2015-02-02 10:30:00,15.21,15.23,15.16,15.18,1364800.0,12.2049,12.2209,12.1647,12.1808,1364800.0
2015-02-02 10:35:00,15.19,15.23,15.17,15.22,1014200.0,12.1888,12.2209,12.1728,12.2129,1014200.0
2015-02-02 10:40:00,15.23,15.28,15.22,15.28,1417800.0,12.2209,12.261,12.2129,12.261,1417800.0
2015-02-02 10:45:00,15.28,15.29,15.25,15.28,1124700.0,12.261,12.2691,12.237,12.261,1124700.0
2015-02-02 10:50:00,15.27,15.31,15.26,15.29,1397500.0,12.253,12.2851,12.245,12.2691,1397500.0
2015-02-02 10:55:00,15.29,15.31,15.27,15.3,1469900.0,12.2691,12.2851,12.253,12.2771,1469900.0
2015-02-02 11:00:00,15.3,15.33,15.28,15.31,956700.0,12.2771,12.3011,12.261,12.2851,956700.0
2015-02-02 11:05:00,15.3,15.33,15.29,15.3,993100.0,12.2771,12.3011,12.2691,12.2771,993100.0
2015-02-02 11:10:00,15.3,15.33,15.29,15.3,1763200.0,12.2771,12.3011,12.2691,12.2771,1763200.0
2015-02-02 11:15:00,15.3,15.32,15.28,15.3,1343100.0,12.2771,12.2931,12.261,12.2771,1343100.0
2015-02-02 11:20:00,15.3,15.31,15.28,15.29,1316400.0,12.2771,12.2851,12.261,12.2691,1316400.0
2015-02-02 11:25:00,15.29,15.31,15.26,15.3,1113600.0,12.2691,12.2851,12.245,12.2771,1113600.0
2015-02-02 11:30:00,15.3,15.35,15.27,15.34,1230900.0,12.2771,12.3172,12.253,12.3092,1230900.0
2015-02-02 11:35:00,15.34,15.37,15.33,15.35,954800.0,12.3092,12.3332,12.3011,12.3172,954800.0
2015-02-02 11:40:00,15.35,15.37,15.33,15.35,902700.0,12.3172,12.3332,12.3011,12.3172,902700.0
2015-02-02 11:45:00,15.35,15.37,15.33,15.34,1005700.0,12.3172,12.3332,12.3011,12.3092,1005700.0
2015-02-02 11:50:00,15.34,15.35,15.31,15.31,815100.0,12.3092,12.3172,12.2851,12.2851,815100.0
2015-02-02 11:55:00,15.31,15.32,15.27,15.29,913100.0,12.2851,12.2931,12.253,12.2691,913100.0
2015-02-02 12:00:00,15.29,15.31,15.23,15.26,1424000.0,12.2691,12.2851,12.2209,12.245,1424000.0
2015-02-02 12:05:00,15.26,15.28,15.24,15.27,1014700.0,12.245,12.261,12.2289,12.253,1014700.0
2015-02-02 12:10:00,15.27,15.28,15.26,15.27,1107500.0,12.253,12.261,12.245,12.253,1107500.0
2015-02-02 12:15:00,15.27,15.34,15.27,15.33,1023500.0,12.253,12.3092,12.253,12.3011,1023500.0
2015-02-02 12:20:00,15.34,15.34,15.3,15.31,1184800.0,12.3092,12.3092,12.2771,12.2851,1184800.0
2015-02-02 12:25:00,15.31,15.34,15.3,15.33,600300.0,12.2851,12.3092,12.2771,12.3011,600300.0
2015-02-02 12:30:00,15.33,15.33,15.3,15.33,676000.0,12.3011,12.3011,12.2771,12.3011,676000.0
2015-02-02 12:35:00,15.32,15.33,15.3,15.33,881000.0,12.2931,12.3011,12.2771,12.3011,881000.0
2015-02-02 12:40:00,15.33,15.34,15.31,15.32,697800.0,12.3011,12.3092,12.2851,12.2931,697800.0
2015-02-02 12:45:00,15.33,15.33,15.27,15.27,772600.0,12.3011,12.3011,12.253,12.253,772600.0
2015-02-02 12:50:00,15.27,15.3,15.27,15.29,605200.0,12.253,12.2771,12.253,12.2691,605200.0
2015-02-02 12:55:00,15.29,15.29,15.25,15.26,1187000.0,12.2691,12.2691,12.237,12.245,1187000.0
2015-02-02 13:00:00,15.26,15.27,15.24,15.26,838700.0,12.245,12.253,12.2289,12.245,838700.0
2015-02-02 13:05:00,15.26,15.28,15.24,15.28,488500.0,12.245,12.261,12.2289,12.261,488500.0
2015-02-02 13:10:00,15.28,15.29,15.26,15.27,336200.0,12.261,12.2691,12.245,12.253,336200.0
2015-02-02 13:15:00,15.27,15.28,15.25,15.27,645500.0,12.253,12.261,12.237,12.253,645500.0
2015-02-02 13:20:00,15.27,15.32,15.27,15.31,915900.0,12.253,12.2931,12.253,12.2851,915900.0
2015-02-02 13:25:00,15.31,15.32,15.29,15.3,618800.0,12.2851,12.2931,12.2691,12.2771,618800.0
2015-02-02 13:30:00,15.3,15.32,15.27,15.28,485200.0,12.2771,12.2931,12.253,12.261,485200.0
2015-02-02 13:35:00,15.28,15.28,15.25,15.25,594000.0,12.261,12.261,12.237,12.237,594000.0
2015-02-02 13:40:00,15.25,15.27,15.22,15.23,764800.0,12.237,12.253,12.2129,12.2209,764800.0
2015-02-02 13:45:00,15.23,15.25,15.22,15.22,554000.0,12.2209,12.237,12.2129,12.2129,554000.0
2015-02-02 13:50:00,15.22,15.26,15.22,15.25,1101800.0,12.2129,12.245,12.2129,12.237,1101800.0
2015-02-02 13:55:00,15.25,15.26,15.23,15.25,663100.0,12.237,12.245,12.2209,12.237,663100.0
2015-02-02 14:00:00,15.25,15.27,15.24,15.27,772000.0,12.237,12.253,12.2289,12.253,772000.0
2015-02-02 14:05:00,15.27,15.29,15.25,15.27,951400.0,12.253,12.2691,12.237,12.253,951400.0
2015-02-02 14:10:00,15.27,15.27,15.25,15.25,656600.0,12.253,12.253,12.237,12.237,656600.0
2015-02-02 14:15:00,15.26,15.3,15.25,15.29,1178400.0,12.245,12.2771,12.237,12.2691,1178400.0
2015-02-02 14:20:00,15.29,15.31,15.28,15.29,835600.0,12.2691,12.2851,12.261,12.2691,835600.0
2015-02-02 14:25:00,15.29,15.3,15.28,15.3,522300.0,12.2691,12.2771,12.261,12.2771,522300.0
2015-02-02 14:30:00,15.3,15.31,15.28,15.3,894900.0,12.2771,12.2851,12.261,12.2771,894900.0
2015-02-02 14:35:00,15.3,15.31,15.27,15.28,754200.0,12.2771,12.2851,12.253,12.261,754200.0
2015-02-02 14:40:00,15.28,15.3,15.27,15.29,865400.0,12.261,12.2771,12.253,12.2691,865400.0
2015-02-02 14:45:00,15.29,15.3,15.27,15.27,734500.0,12.2691,12.2771,12.253,12.253,734500.0
2015-02-02 14:50:00,15.27,15.3,15.27,15.29,1435800.0,12.253,12.2771,12.253,12.2691,1435800.0
2015-02-02 14:55:00,15.29,15.3,15.26,15.28,1283900.0,12.2691,12.2771,12.245,12.261,1283900.0
2015-02-02 15:00:00,15.28,15.29,15.26,15.28,762800.0,12.261,12.2691,12.245,12.261,762800.0
2015-02-02 15:05:00,15.28,15.29,15.26,15.28,1190300.0,12.261,12.2691,12.245,12.261,1190300.0
2015-02-02 15:10:00,15.28,15.32,15.28,15.3,1436300.0,12.261,12.2931,12.261,12.2771,1436300.0
2015-02-02 15:15:00,15.31,15.32,15.29,15.31,894800.0,12.2851,12.2931,12.2691,12.2851,894800.0
2015-02-02 15:20:00,15.31,15.34,15.31,15.32,1180000.0,12.2851,12.3092,12.2851,12.2931,1180000.0
2015-02-02 15:25:00,15.32,15.35,15.32,15.34,1163600.0,12.2931,12.3172,12.2931,12.3092,1163600.0
2015-02-02 15:30:00,15.34,15.36,15.33,15.35,1456700.0,12.3092,12.3252,12.3011,12.3172,1456700.0
2015-02-02 15:35:00,15.35,15.41,15.32,15.41,1966500.0,12.3172,12.3653,12.2931,12.3653,1966500.0
2015-02-02 15:40:00,15.41,15.49,15.4,15.46,2690000.0,12.3653,12.4295,12.3573,12.4055,2690000.0
2015-02-02 15:45:00,15.46,15.48,15.43,15.45,2179500.0,12.4055,12.4215,12.3814,12.3974,2179500.0
2015-02-02 15:50:00,15.45,15.46,15.43,15.44,2463300.0,12.3974,12.4055,12.3814,12.3894,2463300.0
2015-02-02 15:55:00,15.44,15.45,15.41,15.45,4123100.0,12.3894,12.3974,12.3653,12.3974,4123100.0
2015-02-03 09:30:00,15.62,15.66,15.61,15.65,3385900.0,12.5339,12.5659,12.5258,12.5579,3385900.0
2015-02-03 09:35:00,15.64,15.65,15.62,15.65,2823600.0,12.5499,12.5579,12.5339,12.5579,2823600.0
2015-02-03 09:40:00,15.65,15.72,15.64,15.7,2857700.0,12.5579,12.6141,12.5499,12.598,2857700.0
2015-02-03 09:45:00,15.7,15.72,15.69,15.7,2020400.0,12.598,12.6141,12.59,12.598,2020400.0
2015-02-03 09:50:00,15.71,15.72,15.7,15.72,1363300.0,12.6061,12.6141,12.598,12.6141,1363300.0
2015-02-03 09:55:00,15.72,15.85,15.71,15.85,4024900.0,12.6141,12.7184,12.6061,12.7184,4024900.0
2015-02-03 10:00:00,15.85,15.85,15.79,15.8,2404800.0,12.7184,12.7184,12.6703,12.6783,2404800.0
2015-02-03 10:05:00,15.8,15.82,15.78,15.78,1691300.0,12.6783,12.6943,12.6622,12.6622,1691300.0
2015-02-03 10:10:00,15.78,15.79,15.77,15.77,1021100.0,12.6622,12.6703,12.6542,12.6542,1021100.0
2015-02-03 10:15:00,15.78,15.8,15.75,15.76,1602200.0,12.6622,12.6783,12.6382,12.6462,1602200.0
2015-02-03 10:20:00,15.76,15.78,15.75,15.78,1116300.0,12.6462,12.6622,12.6382,12.6622,1116300.0
2015-02-03 10:25:00,15.77,15.79,15.76,15.78,1143000.0,12.6542,12.6703,12.6462,12.6622,1143000.0
2015-02-03 10:30:00,15.78,15.8,15.77,15.78,1035200.0,12.6622,12.6783,12.6542,12.6622,1035200.0
2015-02-03 10:35:00,15.77,15.78,15.76,15.77,955900.0,12.6542,12.6622,12.6462,12.6542,955900.0
2015-02-03 10:40:00,15.77,15.83,15.77,15.8,1827700.0,12.6542,12.7024,12.6542,12.6783,1827700.0
2015-02-03 10:45:00,15.79,15.81,15.75,15.77,1695400.0,12.6703,12.6863,12.6382,12.6542,1695400.0
2015-02-03 10:50:00,15.76,15.77,15.72,15.75,1940300.0,12.6462,12.6542,12.6141,12.6382,1940300.0
2015-02-03 10:55:00,15.75,15.77,15.7,15.7,2057800.0,12.6382,12.6542,12.598,12.598,2057800.0
2015-02-03 11:00:00,15.71,15.74,15.69,15.7,1266300.0,12.6061,12.6301,12.59,12.598,1266300.0
2015-02-03 11:05:00,15.7,15.74,15.69,15.72,1073200.0,12.598,12.6301,12.59,12.6141,1073200.0
2015-02-03 11:10:00,15.72,15.73,15.7,15.72,803900.0,12.6141,12.6221,12.598,12.6141,803900.0
2015-02-03 11:15:00,15.72,15.73,15.7,15.72,691900.0,12.6141,12.6221,12.598,12.6141,691900.0
2015-02-03 11:20:00,15.72,15.74,15.7,15.73,704100.0,12.6141,12.6301,12.598,12.6221,704100.0
2015-02-03 11:25:00,15.72,15.75,15.72,15.73,917200.0,12.6141,12.6382,12.6141,12.6221,917200.0
2015-02-03 11:30:00,15.72,15.79,15.72,15.77,2616700.0,12.6141,12.6703,12.6141,12.6542,2616700.0
2015-02-03 11:35:00,15.77,15.77,15.75,15.76,678500.0,12.6542,12.6542,12.6382,12.6462,678500.0
2015-02-03 11:40:00,15.75,15.77,15.73,15.77,831500.0,12.6382,12.6542,12.6221,12.6542,831500.0
2015-02-03 11:45:00,15.77,15.79,15.75,15.78,858100.0,12.6542,12.6703,12.6382,12.6622,858100.0
2015-02-03 11:50:00,15.79,15.79,15.75,15.75,1128900.0,12.6703,12.6703,12.6382,12.6382,1128900.0
2015-02-03 11:55:00,15.76,15.77,15.74,15.74,858400.0,12.6462,12.6542,12.6301,12.6301,858400.0
2015-02-03 12:00:00,15.74,15.75,15.72,15.74,933900.0,12.6301,12.6382,12.6141,12.6301,933900.0
2015-02-03 12:05:00,15.74,15.75,15.73,15.74,819900.0,12.6301,12.6382,12.6221,12.6301,819900.0
2015-02-03 12:10:00,15.75,15.78,15.74,15.78,536800.0,12.6382,12.6622,12.6301,12.6622,536800.0
2015-02-03 12:15:00,15.78,15.79,15.77,15.78,1055700.0,12.6622,12.6703,12.6542,12.6622,1055700.0
2015-02-03 12:20:00,15.78,15.79,15.76,15.76,578700.0,12.6622,12.6703,12.6462,12.6462,578700.0
2015-02-03 12:25:00,15.76,15.79,15.76,15.79,754900.0,12.6462,12.6703,12.6462,12.6703,754900.0
2015-02-03 12:30:00,15.79,15.79,15.75,15.77,711100.0,12.6703,12.6703,12.6382,12.6542,711100.0
2015-02-03 12:35:00,15.76,15.78,15.75,15.77,760900.0,12.6462,12.6622,12.6382,12.6542,760900.0
2015-02-03 12:40:00,15.77,15.8,15.76,15.79,766000.0,12.6542,12.6783,12.6462,12.6703,766000.0
2015-02-03 12:45:00,15.79,15.8,15.77,15.78,695000.0,12.6703,12.6783,12.6542,12.6622,695000.0
2015-02-03 12:50:00,15.78,15.8,15.77,15.79,761300.0,12.6622,12.6783,12.6542,12.6703,761300.0
2015-02-03 12:55:00,15.79,15.81,15.78,15.79,887900.0,12.6703,12.6863,12.6622,12.6703,887900.0
2015-02-03 13:00:00,15.79,15.81,15.78,15.79,797000.0,12.6703,12.6863,12.6622,12.6703,797000.0
2015-02-03 13:05:00,15.79,15.8,15.77,15.78,565700.0,12.6703,12.6783,12.6542,12.6622,565700.0
2015-02-03 13:10:00,15.78,15.81,15.77,15.79,911500.0,12.6622,12.6863,12.6542,12.6703,911500.0
2015-02-03 13:15:00,15.79,15.82,15.78,15.81,655000.0,12.6703,12.6943,12.6622,12.6863,655000.0
2015-02-03 13:20:00,15.81,15.84,15.8,15.82,1185200.0,12.6863,12.7104,12.6783,12.6943,1185200.0
2015-02-03 13:25:00,15.82,15.83,15.8,15.82,674400.0,12.6943,12.7024,12.6783,12.6943,674400.0
2015-02-03 13:30:00,15.82,15.84,15.81,15.82,1348100.0,12.6943,12.7104,12.6863,12.6943,1348100.0
2015-02-03 13:35:00,15.82,15.82,15.8,15.81,707100.0,12.6943,12.6943,12.6783,12.6863,707100.0
2015-02-03 13:40:00,15.81,15.84,15.8,15.84,677700.0,12.6863,12.7104,12.6783,12.7104,677700.0
2015-02-03 13:45:00,15.84,15.84,15.82,15.83,724100.0,12.7104,12.7104,12.6943,12.7024,724100.0
2015-02-03 13:50:00,15.82,15.85,15.81,15.84,863200.0,12.6943,12.7184,12.6863,12.7104,863200.0
2015-02-03 13:55:00,15.84,15.85,15.83,15.85,1038300.0,12.7104,12.7184,12.7024,12.7184,1038300.0
2015-02-03 14:00:00,15.85,15.87,15.84,15.85,1794700.0,12.7184,12.7345,12.7104,12.7184,1794700.0
2015-02-03 14:05:00,15.86,15.87,15.85,15.86,1221100.0,12.7264,12.7345,12.7184,12.7264,1221100.0
2015-02-03 14:10:00,15.86,15.86,15.83,15.84,1075600.0,12.7264,12.7264,12.7024,12.7104,1075600.0
2015-02-03 14:15:00,15.84,15.85,15.83,15.84,674700.0,12.7104,12.7184,12.7024,12.7104,674700.0
2015-02-03 14:20:00,15.84,15.85,15.81,15.81,685700.0,12.7104,12.7184,12.6863,12.6863,685700.0
2015-02-03 14:25:00,15.81,15.82,15.8,15.81,965300.0,12.6863,12.6943,12.6783,12.6863,965300.0
2015-02-03 14:30:00,15.81,15.83,15.8,15.8,1215100.0,12.6863,12.7024,12.6783,12.6783,1215100.0
2015-02-03 14:35:00,15.8,15.82,15.79,15.82,827100.0,12.6783,12.6943,12.6703,12.6943,827100.0
2015-02-03 14:40:00,15.82,15.82,15.8,15.81,719500.0,12.6943,12.6943,12.6783,12.6863,719500.0
2015-02-03 14:45:00,15.81,15.81,15.79,15.8,909100.0,12.6863,12.6863,12.6703,12.6783,909100.0
2015-02-03 14:50:00,15.8,15.82,15.8,15.82,802100.0,12.6783,12.6943,12.6783,12.6943,802100.0
2015-02-03 14:55:00,15.82,15.83,15.81,15.83,817600.0,12.6943,12.7024,12.6863,12.7024,817600.0
2015-02-03 15:00:00,15.83,15.86,15.82,15.86,911600.0,12.7024,12.7264,12.6943,12.7264,911600.0
2015-02-03 15:05:00,15.86,15.88,15.85,15.88,1768500.0,12.7264,12.7425,12.7184,12.7425,1768500.0
2015-02-03 15:10:00,15.88,15.88,15.85,15.87,1319700.0,12.7425,12.7425,12.7184,12.7345,1319700.0
2015-02-03 15:15:00,15.87,15.89,15.86,15.87,1327400.0,12.7345,12.7505,12.7264,12.7345,1327400.0
2015-02-03 15:20:00,15.88,15.89,15.87,15.88,1077000.0,12.7425,12.7505,12.7345,12.7425,1077000.0
2015-02-03 15:25:00,15.88,15.88,15.86,15.88,1543500.0,12.7425,12.7425,12.7264,12.7425,1543500.0
2015-02-03 15:30:00,15.87,15.89,15.86,15.87,1163100.0,12.7345,12.7505,12.7264,12.7345,1163100.0
2015-02-03 15:35:00,15.86,15.89,15.86,15.89,1140200.0,12.7264,12.7505,12.7264,12.7505,1140200.0
2015-02-03 15:40:00,15.89,15.93,15.88,15.91,2799200.0,12.7505,12.7826,12.7425,12.7666,2799200.0
2015-02-03 15:45:00,15.91,15.92,15.9,15.92,2077000.0,12.7666,12.7746,12.7585,12.7746,2077000.0
2015-02-03 15:50:00,15.92,15.92,15.88,15.88,2134900.0,12.7746,12.7746,12.7425,12.7425,2134900.0
2015-02-03 15:55:00,15.89,15.89,15.87,15.88,3321200.0,12.7505,12.7505,12.7345,12.7425,3321200.0
2015-02-04 09:30:00,15.79,15.91,15.78,15.83,3561300.0,12.6703,12.7666,12.6622,12.7024,3561300.0
2015-02-04 09:35:00,15.84,15.87,15.83,15.84,1516000.0,12.7104,12.7345,12.7024,12.7104,1516000.0
2015-02-04 09:40:00,15.85,15.92,15.84,15.9,2045300.0,12.7184,12.7746,12.7104,12.7585,2045300.0
2015-02-04 09:45:00,15.9,15.95,15.89,15.94,1125600.0,12.7585,12.7987,12.7505,12.7906,1125600.0
2015-02-04 09:50:00,15.94,15.96,15.91,15.94,1372600.0,12.7906,12.8067,12.7666,12.7906,1372600.0
2015-02-04 09:55:00,15.94,15.96,15.92,15.95,831600.0,12.7906,12.8067,12.7746,12.7987,831600.0
2015-02-04 10:00:00,15.96,16.0,15.95,16.0,1547000.0,12.8067,12.8388,12.7987,12.8388,1547000.0
2015-02-04 10:05:00,15.99,16.0,15.97,15.98,1491700.0,12.8307,12.8388,12.8147,12.8227,1491700.0
2015-02-04 10:10:00,15.97,15.99,15.94,15.95,1658800.0,12.8147,12.8307,12.7906,12.7987,1658800.0
2015-02-04 10:15:00,15.95,15.95,15.91,15.92,1080100.0,12.7987,12.7987,12.7666,12.7746,1080100.0
2015-02-04 10:20:00,15.92,15.93,15.89,15.9,1037100.0,12.7746,12.7826,12.7505,12.7585,1037100.0
2015-02-04 10:25:00,15.91,15.91,15.88,15.89,691600.0,12.7666,12.7666,12.7425,12.7505,691600.0
2015-02-04 10:30:00,15.89,15.9,15.86,15.89,1298500.0,12.7505,12.7585,12.7264,12.7505,1298500.0
2015-02-04 10:35:00,15.89,15.89,15.84,15.89,1313000.0,12.7505,12.7505,12.7104,12.7505,1313000.0
2015-02-04 10:40:00,15.89,15.94,15.86,15.93,1526700.0,12.7505,12.7906,12.7264,12.7826,1526700.0
2015-02-04 10:45:00,15.93,15.93,15.9,15.92,742300.0,12.7826,12.7826,12.7585,12.7746,742300.0
2015-02-04 10:50:00,15.92,15.92,15.9,15.92,874400.0,12.7746,12.7746,12.7585,12.7746,874400.0
2015-02-04 10:55:00,15.92,15.93,15.9,15.92,1015200.0,12.7746,12.7826,12.7585,12.7746,1015200.0
2015-02-04 11:00:00,15.91,15.92,15.88,15.89,1242000.0,12.7666,12.7746,12.7425,12.7505,1242000.0
2015-02-04 11:05:00,15.88,15.9,15.87,15.9,1022100.0,12.7425,12.7585,12.7345,12.7585,1022100.0
2015-02-04 11:10:00,15.9,15.9,15.85,15.87,783800.0,12.7585,12.7585,12.7184,12.7345,783800.0
2015-02-04 11:15:00,15.88,15.88,15.86,15.87,1281600.0,12.7425,12.7425,12.7264,12.7345,1281600.0
2015-02-04 11:20:00,15.88,15.91,15.87,15.9,930100.0,12.7425,12.7666,12.7345,12.7585,930100.0
2015-02-04 11:25:00,15.91,15.92,15.9,15.92,1061200.0,12.7666,12.7746,12.7585,12.7746,1061200.0
2015-02-04 11:30:00,15.92,15.92,15.88,15.9,874800.0,12.7746,12.7746,12.7425,12.7585,874800.0
2015-02-04 11:35:00,15.9,15.9,15.87,15.89,689600.0,12.7585,12.7585,12.7345,12.7505,689600.0
2015-02-04 11:40:00,15.9,15.9,15.88,15.89,573100.0,12.7585,12.7585,12.7425,12.7505,573100.0
2015-02-04 11:45:00,15.89,15.93,15.88,15.92,939000.0,12.7505,12.7826,12.7425,12.7746,939000.0
2015-02-04 11:50:00,15.92,15.93,15.9,15.93,788400.0,12.7746,12.7826,12.7585,12.7826,788400.0
2015-02-04 11:55:00,15.93,15.93,15.92,15.93,356000.0,12.7826,12.7826,12.7746,12.7826,356000.0
2015-02-04 12:00:00,15.93,15.93,15.9,15.92,586700.0,12.7826,12.7826,12.7585,12.7746,586700.0
2015-02-04 12:05:00,15.92,15.92,15.91,15.92,413200.0,12.7746,12.7746,12.7666,12.7746,413200.0
2015-02-04 12:10:00,15.92,15.93,15.9,15.93,658000.0,12.7746,12.7826,12.7585,12.7826,658000.0
2015-02-04 12:15:00,15.93,15.93,15.9,15.91,730400.0,12.7826,12.7826,12.7585,12.7666,730400.0
2015-02-04 12:20:00,15.91,15.92,15.9,15.91,462000.0,12.7666,12.7746,12.7585,12.7666,462000.0
2015-02-04 12:25:00,15.91,15.92,15.89,15.9,769100.0,12.7666,12.7746,12.7505,12.7585,769100.0
2015-02-04 12:30:00,15.9,15.92,15.89,15.92,596500.0,12.7585,12.7746,12.7505,12.7746,596500.0
2015-02-04 12:35:00,15.91,15.92,15.9,15.9,1241600.0,12.7666,12.7746,12.7585,12.7585,1241600.0
2015-02-04 12:40:00,15.9,15.91,15.87,15.88,613000.0,12.7585,12.7666,12.7345,12.7425,613000.0
2015-02-04 12:45:00,15.88,15.89,15.87,15.89,623700.0,12.7425,12.7505,12.7345,12.7505,623700.0
2015-02-04 12:50:00,15.89,15.9,15.88,15.89,551400.0,12.7505,12.7585,12.7425,12.7505,551400.0
2015-02-04 12:55:00,15.89,15.91,15.88,15.91,302400.0,12.7505,12.7666,12.7425,12.7666,302400.0
2015-02-04 13:00:00,15.91,15.95,15.91,15.95,998800.0,12.7666,12.7987,12.7666,12.7987,998800.0
2015-02-04 13:05:00,15.95,15.95,15.94,15.95,382200.0,12.7987,12.7987,12.7906,12.7987,382200.0
2015-02-04 13:10:00,15.95,15.96,15.94,15.95,562500.0,12.7987,12.8067,12.7906,12.7987,562500.0
2015-02-04 13:15:00,15.95,15.96,15.94,15.94,652100.0,12.7987,12.8067,12.7906,12.7906,652100.0
2015-02-04 13:20:00,15.95,15.95,15.93,15.94,408200.0,12.7987,12.7987,12.7826,12.7906,408200.0
2015-02-04 13:25:00,15.94,15.95,15.93,15.94,788700.0,12.7906,12.7987,12.7826,12.7906,788700.0
2015-02-04 13:30:00,15.94,15.95,15.93,15.95,363500.0,12.7906,12.7987,12.7826,12.7987,363500.0
2015-02-04 13:35:00,15.95,15.95,15.93,15.94,426400.0,12.7987,12.7987,12.7826,12.7906,426400.0
2015-02-04 13:40:00,15.94,15.95,15.94,15.94,384200.0,12.7906,12.7987,12.7906,12.7906,384200.0
2015-02-04 13:45:00,15.94,15.95,15.93,15.94,712300.0,12.7906,12.7987,12.7826,12.7906,712300.0
2015-02-04 13:50:00,15.94,15.95,15.93,15.94,492800.0,12.7906,12.7987,12.7826,12.7906,492800.0
2015-02-04 13:55:00,15.93,15.94,15.91,15.93,898300.0,12.7826,12.7906,12.7666,12.7826,898300.0
2015-02-04 14:00:00,15.93,15.95,15.93,15.93,835500.0,12.7826,12.7987,12.7826,12.7826,835500.0
2015-02-04 14:05:00,15.93,15.94,15.9,15.91,771200.0,12.7826,12.7906,12.7585,12.7666,771200.0
2015-02-04 14:10:00,15.9,15.91,15.87,15.87,803600.0,12.7585,12.7666,12.7345,12.7345,803600.0
2015-02-04 14:15:00,15.87,15.89,15.85,15.86,1115500.0,12.7345,12.7505,12.7184,12.7264,1115500.0
2015-02-04 14:20:00,15.86,15.9,15.85,15.87,1053600.0,12.7264,12.7585,12.7184,12.7345,1053600.0
2015-02-04 14:25:00,15.87,15.9,15.87,15.89,746600.0,12.7345,12.7585,12.7345,12.7505,746600.0
2015-02-04 14:30:00,15.89,15.91,15.87,15.87,563100.0,12.7505,12.7666,12.7345,12.7345,563100.0
2015-02-04 14:35:00,15.88,15.9,15.87,15.89,712800.0,12.7425,12.7585,12.7345,12.7505,712800.0
2015-02-04 14:40:00,15.89,15.9,15.88,15.89,564300.0,12.7505,12.7585,12.7425,12.7505,564300.0
2015-02-04 14:45:00,15.89,15.91,15.88,15.9,550200.0,12.7505,12.7666,12.7425,12.7585,550200.0
2015-02-04 14:50:00,15.9,15.91,15.88,15.9,739500.0,12.7585,12.7666,12.7425,12.7585,739500.0
2015-02-04 14:55:00,15.9,15.91,15.89,15.89,657900.0,12.7585,12.7666,12.7505,12.7505,657900.0
2015-02-04 15:00:00,15.89,15.9,15.88,15.9,588300.0,12.7505,12.7585,12.7425,12.7585,588300.0
2015-02-04 15:05:00,15.89,15.92,15.89,15.91,606900.0,12.7505,12.7746,12.7505,12.7666,606900.0
2015-02-04 15:10:00,15.91,15.92,15.9,15.92,789700.0,12.7666,12.7746,12.7585,12.7746,789700.0
2015-02-04 15:15:00,15.91,15.93,15.91,15.93,539700.0,12.7666,12.7826,12.7666,12.7826,539700.0
2015-02-04 15:20:00,15.92,15.94,15.91,15.93,772800.0,12.7746,12.7906,12.7666,12.7826,772800.0
2015-02-04 15:25:00,15.94,15.97,15.93,15.96,979500.0,12.7906,12.8147,12.7826,12.8067,979500.0
2015-02-04 15:30:00,15.96,15.99,15.95,15.98,1355400.0,12.8067,12.8307,12.7987,12.8227,1355400.0
2015-02-04 15:35:00,15.98,15.99,15.93,15.93,1322200.0,12.8227,12.8307,12.7826,12.7826,1322200.0
2015-02-04 15:40:00,15.93,15.94,15.85,15.85,2984400.0,12.7826,12.7906,12.7184,12.7184,2984400.0
2015-02-04 15:45:00,15.86,15.87,15.79,15.82,3190300.0,12.7264,12.7345,12.6703,12.6943,3190300.0
2015-02-04 15:50:00,15.82,15.82,15.77,15.79,2208400.0,12.6943,12.6943,12.6542,12.6703,2208400.0
2015-02-04 15:55:00,15.79,15.8,15.75,15.77,3970300.0,12.6703,12.6783,12.6382,12.6542,3970300.0
2015-02-05 09:30:00,15.98,16.07,15.94,16.03,4361200.0,12.8227,12.8949,12.7906,12.8628,4361200.0
2015-02-05 09:35:00,16.02,16.04,15.97,16.04,2616800.0,12.8548,12.8709,12.8147,12.8709,2616800.0
2015-02-05 09:40:00,16.04,16.04,15.98,16.04,2044900.0,12.8709,12.8709,12.8227,12.8709,2044900.0
2015-02-05 09:45:00,16.04,16.06,16.03,16.05,1979500.0,12.8709,12.8869,12.8628,12.8789,1979500.0
2015-02-05 09:50:00,16.05,16.09,16.05,16.06,1669500.0,12.8789,12.911,12.8789,12.8869,1669500.0
2015-02-05 09:55:00,16.06,16.07,16.04,16.05,1058200.0,12.8869,12.8949,12.8709,12.8789,1058200.0
2015-02-05 10:00:00,16.05,16.05,16.01,16.04,1501600.0,12.8789,12.8789,12.8468,12.8709,1501600.0
2015-02-05 10:05:00,16.05,16.08,16.04,16.05,1247100.0,12.8789,12.903,12.8709,12.8789,1247100.0
2015-02-05 10:10:00,16.06,16.07,16.04,16.04,1725000.0,12.8869,12.8949,12.8709,12.8709,1725000.0
2015-02-05 10:15:00,16.05,16.06,16.03,16.04,942200.0,12.8789,12.8869,12.8628,12.8709,942200.0
2015-02-05 10:20:00,16.03,16.06,16.03,16.03,1077900.0,12.8628,12.8869,12.8628,12.8628,1077900.0
2015-02-05 10:25:00,16.03,16.05,16.03,16.04,904400.0,12.8628,12.8789,12.8628,12.8709,904400.0
2015-02-05 10:30:00,16.04,16.04,16.01,16.03,1184400.0,12.8709,12.8709,12.8468,12.8628,1184400.0
2015-02-05 10:35:00,16.03,16.04,16.02,16.03,651000.0,12.8628,12.8709,12.8548,12.8628,651000.0
2015-02-05 10:40:00,16.03,16.04,16.01,16.02,836800.0,12.8628,12.8709,12.8468,12.8548,836800.0
2015-02-05 10:45:00,16.02,16.06,16.02,16.05,877300.0,12.8548,12.8869,12.8548,12.8789,877300.0
2015-02-05 10:50:00,16.06,16.06,16.04,16.04,842200.0,12.8869,12.8869,12.8709,12.8709,842200.0
2015-02-05 10:55:00,16.04,16.06,16.04,16.05,844000.0,12.8709,12.8869,12.8709,12.8789,844000.0
2015-02-05 11:00:00,16.04,16.05,16.02,16.03,1119700.0,12.8709,12.8789,12.8548,12.8628,1119700.0
2015-02-05 11:05:00,16.03,16.04,16.01,16.03,1206700.0,12.8628,12.8709,12.8468,12.8628,1206700.0
2015-02-05 11:10:00,16.04,16.05,16.03,16.03,755600.0,12.8709,12.8789,12.8628,12.8628,755600.0
2015-02-05 11:15:00,16.03,16.05,16.0,16.0,1155600.0,12.8628,12.8789,12.8388,12.8388,1155600.0
2015-02-05 11:20:00,16.0,16.01,15.98,16.0,1039800.0,12.8388,12.8468,12.8227,12.8388,1039800.0
2015-02-05 11:25:00,16.0,16.01,15.99,16.0,722400.0,12.8388,12.8468,12.8307,12.8388,722400.0
2015-02-05 11:30:00,16.0,16.03,16.0,16.02,818100.0,12.8388,12.8628,12.8388,12.8548,818100.0
2015-02-05 11:35:00,16.01,16.03,16.01,16.03,438100.0,12.8468,12.8628,12.8468,12.8628,438100.0
2015-02-05 11:40:00,16.02,16.03,15.99,16.0,824200.0,12.8548,12.8628,12.8307,12.8388,824200.0
2015-02-05 11:45:00,16.0,16.01,15.99,16.0,766800.0,12.8388,12.8468,12.8307,12.8388,766800.0
2015-02-05 11:50:00,15.99,16.0,15.98,16.0,634200.0,12.8307,12.8388,12.8227,12.8388,634200.0
2015-02-05 11:55:00,15.99,16.01,15.99,16.01,453300.0,12.8307,12.8468,12.8307,12.8468,453300.0
2015-02-05 12:00:00,16.01,16.03,15.99,16.0,959200.0,12.8468,12.8628,12.8307,12.8388,959200.0
2015-02-05 12:05:00,15.99,16.0,15.98,15.98,476700.0,12.8307,12.8388,12.8227,12.8227,476700.0
2015-02-05 12:10:00,15.99,16.0,15.98,16.0,400600.0,12.8307,12.8388,12.8227,12.8388,400600.0
2015-02-05 12:15:00,15.99,16.0,15.98,15.99,571300.0,12.8307,12.8388,12.8227,12.8307,571300.0
2015-02-05 12:20:00,15.99,15.99,15.96,15.97,818300.0,12.8307,12.8307,12.8067,12.8147,818300.0
2015-02-05 12:25:00,15.96,15.98,15.96,15.97,402800.0,12.8067,12.8227,12.8067,12.8147,402800.0
2015-02-05 12:30:00,15.98,15.98,15.96,15.97,508300.0,12.8227,12.8227,12.8067,12.8147,508300.0
2015-02-05 12:35:00,15.97,15.98,15.97,15.97,499100.0,12.8147,12.8227,12.8147,12.8147,499100.0
2015-02-05 12:40:00,15.97,15.98,15.97,15.97,445100.0,12.8147,12.8227,12.8147,12.8147,445100.0
2015-02-05 12:45:00,15.97,16.0,15.95,15.96,775900.0,12.8147,12.8388,12.7987,12.8067,775900.0
2015-02-05 12:50:00,15.96,15.96,15.91,15.91,937800.0,12.8067,12.8067,12.7666,12.7666,937800.0
2015-02-05 12:55:00,15.91,15.93,15.91,15.91,843100.0,12.7666,12.7826,12.7666,12.7666,843100.0
2015-02-05 13:00:00,15.92,15.94,15.91,15.91,644900.0,12.7746,12.7906,12.7666,12.7666,644900.0
2015-02-05 13:05:00,15.91,15.92,15.9,15.91,608700.0,12.7666,12.7746,12.7585,12.7666,608700.0
2015-02-05 13:10:00,15.91,15.93,15.9,15.93,826500.0,12.7666,12.7826,12.7585,12.7826,826500.0
2015-02-05 13:15:00,15.93,15.96,15.92,15.94,679400.0,12.7826,12.8067,12.7746,12.7906,679400.0
2015-02-05 13:20:00,15.94,15.97,15.93,15.96,823200.0,12.7906,12.8147,12.7826,12.8067,823200.0
2015-02-05 13:25:00,15.96,15.98,15.96,15.98,394900.0,12.8067,12.8227,12.8067,12.8227,394900.0
2015-02-05 13:30:00,15.98,15.99,15.97,15.99,621500.0,12.8227,12.8307,12.8147,12.8307,621500.0
2015-02-05 13:35:00,15.99,15.99,15.97,15.99,492400.0,12.8307,12.8307,12.8147,12.8307,492400.0
2015-02-05 13:40:00,15.99,16.0,15.98,16.0,736300.0,12.8307,12.8388,12.8227,12.8388,736300.0
2015-02-05 13:45:00,16.0,16.01,15.99,16.0,432800.0,12.8388,12.8468,12.8307,12.8388,432800.0
2015-02-05 13:50:00,16.0,16.01,15.99,15.99,514600.0,12.8388,12.8468,12.8307,12.8307,514600.0
2015-02-05 13:55:00,15.99,16.0,15.98,15.98,679700.0,12.8307,12.8388,12.8227,12.8227,679700.0
2015-02-05 14:00:00,15.98,15.99,15.96,15.96,358300.0,12.8227,12.8307,12.8067,12.8067,358300.0
2015-02-05 14:05:00,15.96,15.97,15.95,15.96,737300.0,12.8067,12.8147,12.7987,12.8067,737300.0
2015-02-05 14:10:00,15.95,16.0,15.95,15.98,717100.0,12.7987,12.8388,12.7987,12.8227,717100.0
2015-02-05 14:15:00,15.98,15.99,15.96,15.99,514200.0,12.8227,12.8307,12.8067,12.8307,514200.0
2015-02-05 14:20:00,15.98,15.99,15.97,15.97,328800.0,12.8227,12.8307,12.8147,12.8147,328800.0
2015-02-05 14:25:00,15.98,15.98,15.96,15.98,536400.0,12.8227,12.8227,12.8067,12.8227,536400.0
2015-02-05 14:30:00,15.98,15.99,15.96,15.99,537600.0,12.8227,12.8307,12.8067,12.8307,537600.0
2015-02-05 14:35:00,15.99,15.99,15.96,15.97,724600.0,12.8307,12.8307,12.8067,12.8147,724600.0
2015-02-05 14:40:00,15.97,15.98,15.95,15.96,507100.0,12.8147,12.8227,12.7987,12.8067,507100.0
2015-02-05 14:45:00,15.96,15.97,15.95,15.97,467000.0,12.8067,12.8147,12.7987,12.8147,467000.0
2015-02-05 14:50:00,15.97,15.97,15.96,15.97,277000.0,12.8147,12.8147,12.8067,12.8147,277000.0
2015-02-05 14:55:00,15.97,15.98,15.96,15.98,496600.0,12.8147,12.8227,12.8067,12.8227,496600.0
2015-02-05 15:00:00,15.98,15.98,15.97,15.98,363700.0,12.8227,12.8227,12.8147,12.8227,363700.0
2015-02-05 15:05:00,15.98,15.99,15.97,15.98,654400.0,12.8227,12.8307,12.8147,12.8227,654400.0
2015-02-05 15:10:00,15.98,15.98,15.97,15.98,413900.0,12.8227,12.8227,12.8147,12.8227,413900.0
2015-02-05 15:15:00,15.98,15.98,15.97,15.98,447900.0,12.8227,12.8227,12.8147,12.8227,447900.0
2015-02-05 15:20:00,15.98,16.0,15.97,16.0,620500.0,12.8227,12.8388,12.8147,12.8388,620500.0
2015-02-05 15:25:00,16.0,16.02,15.99,16.02,1530600.0,12.8388,12.8548,12.8307,12.8548,1530600.0
2015-02-05 15:30:00,16.02,16.03,15.99,16.03,1866200.0,12.8548,12.8628,12.8307,12.8628,1866200.0
2015-02-05 15:35:00,16.03,16.03,16.01,16.03,1641100.0,12.8628,12.8628,12.8468,12.8628,1641100.0
2015-02-05 15:40:00,16.03,16.03,15.99,15.99,1544300.0,12.8628,12.8628,12.8307,12.8307,1544300.0
2015-02-05 15:45:00,15.99,16.01,15.98,16.0,1952400.0,12.8307,12.8468,12.8227,12.8388,1952400.0
2015-02-05 15:50:00,16.0,16.0,15.99,16.0,600100.0,12.8388,12.8388,12.8307,12.8388,600100.0
2015-02-05 15:55:00,15.99,16.0,15.97,15.98,2577800.0,12.8307,12.8388,12.8147,12.8227,2577800.0
2015-02-06 09:30:00,16.3,16.39,16.22,16.32,7424400.0,13.0795,13.1517,13.0153,13.0955,7424400.0
2015-02-06 09:35:00,16.31,16.5,16.3,16.48,5716700.0,13.0875,13.24,13.0795,13.2239,5716700.0
2015-02-06 09:40:00,16.5,16.5,16.42,16.48,3957200.0,13.24,13.24,13.1758,13.2239,3957200.0
2015-02-06 09:45:00,16.48,16.48,16.44,16.46,2988500.0,13.2239,13.2239,13.1918,13.2079,2988500.0
2015-02-06 09:50:00,16.46,16.46,16.42,16.44,2540900.0,13.2079,13.2079,13.1758,13.1918,2540900.0
2015-02-06 09:55:00,16.44,16.45,16.41,16.42,1490200.0,13.1918,13.1999,13.1678,13.1758,1490200.0
2015-02-06 10:00:00,16.42,16.46,16.41,16.45,2192800.0,13.1758,13.2079,13.1678,13.1999,2192800.0
2015-02-06 10:05:00,16.46,16.55,16.45,16.51,4332600.0,13.2079,13.2801,13.1999,13.248,4332600.0
2015-02-06 10:10:00,16.51,16.53,16.49,16.52,1749300.0,13.248,13.2641,13.232,13.256,1749300.0
2015-02-06 10:15:00,16.52,16.57,16.51,16.54,2683000.0,13.256,13.2962,13.248,13.2721,2683000.0
2015-02-06 10:20:00,16.54,16.56,16.5,16.55,1963600.0,13.2721,13.2881,13.24,13.2801,1963600.0
2015-02-06 10:25:00,16.56,16.58,16.52,16.58,2130700.0,13.2881,13.3042,13.256,13.3042,2130700.0
2015-02-06 10:30:00,16.58,16.61,16.57,16.61,2551600.0,13.3042,13.3283,13.2962,13.3283,2551600.0
2015-02-06 10:35:00,16.61,16.65,16.58,16.64,3642600.0,13.3283,13.3603,13.3042,13.3523,3642600.0
2015-02-06 10:40:00,16.64,16.66,16.61,16.61,2400600.0,13.3523,13.3684,13.3283,13.3283,2400600.0
2015-02-06 10:45:00,16.62,16.67,16.61,16.67,2354900.0,13.3363,13.3764,13.3283,13.3764,2354900.0
2015-02-06 10:50:00,16.67,16.69,16.65,16.67,1874600.0,13.3764,13.3924,13.3603,13.3764,1874600.0
2015-02-06 10:55:00,16.67,16.69,16.66,16.66,1908600.0,13.3764,13.3924,13.3684,13.3684,1908600.0
2015-02-06 11:00:00,16.66,16.68,16.64,16.68,1955600.0,13.3684,13.3844,13.3523,13.3844,1955600.0
2015-02-06 11:05:00,16.68,16.7,16.66,16.69,2277200.0,13.3844,13.4005,13.3684,13.3924,2277200.0
2015-02-06 11:10:00,16.69,16.69,16.66,16.66,1668200.0,13.3924,13.3924,13.3684,13.3684,1668200.0
2015-02-06 11:15:00,16.66,16.74,16.66,16.74,2686800.0,13.3684,13.4326,13.3684,13.4326,2686800.0
2015-02-06 11:20:00,16.74,16.75,16.73,16.74,1125800.0,13.4326,13.4406,13.4245,13.4326,1125800.0
2015-02-06 11:25:00,16.74,16.75,16.72,16.74,2406800.0,13.4326,13.4406,13.4165,13.4326,2406800.0
2015-02-06 11:30:00,16.75,16.75,16.72,16.73,1248700.0,13.4406,13.4406,13.4165,13.4245,1248700.0
2015-02-06 11:35:00,16.73,16.73,16.7,16.71,1588900.0,13.4245,13.4245,13.4005,13.4085,1588900.0
2015-02-06 11:40:00,16.71,16.73,16.69,16.73,1572500.0,13.4085,13.4245,13.3924,13.4245,1572500.0
2015-02-06 11:45:00,16.73,16.74,16.72,16.74,1152500.0,13.4245,13.4326,13.4165,13.4326,1152500.0
2015-02-06 11:50:00,16.74,16.75,16.73,16.74,1365000.0,13.4326,13.4406,13.4245,13.4326,1365000.0
2015-02-06 11:55:00,16.73,16.75,16.71,16.75,1143700.0,13.4245,13.4406,13.4085,13.4406,1143700.0
2015-02-06 12:00:00,16.74,16.75,16.7,16.71,1762200.0,13.4326,13.4406,13.4005,13.4085,1762200.0
2015-02-06 12:05:00,16.71,16.73,16.69,16.7,1299800.0,13.4085,13.4245,13.3924,13.4005,1299800.0
2015-02-06 12:10:00,16.7,16.72,16.69,16.72,1133500.0,13.4005,13.4165,13.3924,13.4165,1133500.0
2015-02-06 12:15:00,16.71,16.73,16.71,16.73,692000.0,13.4085,13.4245,13.4085,13.4245,692000.0
2015-02-06 12:20:00,16.72,16.73,16.72,16.73,804200.0,13.4165,13.4245,13.4165,13.4245,804200.0
2015-02-06 12:25:00,16.73,16.74,16.72,16.74,593500.0,13.4245,13.4326,13.4165,13.4326,593500.0
2015-02-06 12:30:00,16.73,16.74,16.73,16.74,517700.0,13.4245,13.4326,13.4245,13.4326,517700.0
2015-02-06 12:35:00,16.74,16.74,16.69,16.71,1371300.0,13.4326,13.4326,13.3924,13.4085,1371300.0
2015-02-06 12:40:00,16.71,16.72,16.66,16.67,1637900.0,13.4085,13.4165,13.3684,13.3764,1637900.0
2015-02-06 12:45:00,16.66,16.69,16.63,16.69,1822400.0,13.3684,13.3924,13.3443,13.3924,1822400.0
2015-02-06 12:50:00,16.69,16.69,16.66,16.67,928400.0,13.3924,13.3924,13.3684,13.3764,928400.0
2015-02-06 12:55:00,16.67,16.7,16.66,16.68,1273400.0,13.3764,13.4005,13.3684,13.3844,1273400.0
2015-02-06 13:00:00,16.68,16.69,16.65,16.66,983000.0,13.3844,13.3924,13.3603,13.3684,983000.0
2015-02-06 13:05:00,16.66,16.66,16.57,16.6,2163500.0,13.3684,13.3684,13.2962,13.3202,2163500.0
2015-02-06 13:10:00,16.59,16.6,16.55,16.56,1072100.0,13.3122,13.3202,13.2801,13.2881,1072100.0
2015-02-06 13:15:00,16.56,16.59,16.52,16.54,1895300.0,13.2881,13.3122,13.256,13.2721,1895300.0
2015-02-06 13:20:00,16.53,16.55,16.51,16.52,1362200.0,13.2641,13.2801,13.248,13.256,1362200.0
2015-02-06 13:25:00,16.52,16.59,16.49,16.59,2764600.0,13.256,13.3122,13.232,13.3122,2764600.0
2015-02-06 13:30:00,16.59,16.59,16.55,16.57,1410700.0,13.3122,13.3122,13.2801,13.2962,1410700.0
2015-02-06 13:35:00,16.57,16.57,16.53,16.57,835800.0,13.2962,13.2962,13.2641,13.2962,835800.0
2015-02-06 13:40:00,16.57,16.63,16.56,16.6,1030000.0,13.2962,13.3443,13.2881,13.3202,1030000.0
2015-02-06 13:45:00,16.6,16.62,16.59,16.6,773600.0,13.3202,13.3363,13.3122,13.3202,773600.0
2015-02-06 13:50:00,16.6,16.63,16.59,16.6,788600.0,13.3202,13.3443,13.3122,13.3202,788600.0
2015-02-06 13:55:00,16.6,16.62,16.59,16.6,707200.0,13.3202,13.3363,13.3122,13.3202,707200.0
2015-02-06 14:00:00,16.6,16.6,16.55,16.59,858300.0,13.3202,13.3202,13.2801,13.3122,858300.0
2015-02-06 14:05:00,16.59,16.59,16.56,16.56,639300.0,13.3122,13.3122,13.2881,13.2881,639300.0
2015-02-06 14:10:00,16.56,16.58,16.55,16.55,729800.0,13.2881,13.3042,13.2801,13.2801,729800.0
2015-02-06 14:15:00,16.55,16.59,16.54,16.58,854000.0,13.2801,13.3122,13.2721,13.3042,854000.0
2015-02-06 14:20:00,16.58,16.59,16.57,16.59,509800.0,13.3042,13.3122,13.2962,13.3122,509800.0
2015-02-06 14:25:00,16.59,16.59,16.56,16.57,565200.0,13.3122,13.3122,13.2881,13.2962,565200.0
2015-02-06 14:30:00,16.58,16.6,16.57,16.6,830900.0,13.3042,13.3202,13.2962,13.3202,830900.0
2015-02-06 14:35:00,16.6,16.64,16.59,16.63,1327400.0,13.3202,13.3523,13.3122,13.3443,1327400.0
2015-02-06 14:40:00,16.63,16.65,16.62,16.64,954800.0,13.3443,13.3603,13.3363,13.3523,954800.0
2015-02-06 14:45:00,16.64,16.64,16.6,16.63,1065100.0,13.3523,13.3523,13.3202,13.3443,1065100.0
2015-02-06 14:50:00,16.62,16.63,16.58,16.59,1022200.0,13.3363,13.3443,13.3042,13.3122,1022200.0
2015-02-06 14:55:00,16.59,16.6,16.54,16.55,974200.0,13.3122,13.3202,13.2721,13.2801,974200.0
2015-02-06 15:00:00,16.55,16.55,16.49,16.52,1511700.0,13.2801,13.2801,13.232,13.256,1511700.0
2015-02-06 15:05:00,16.52,16.55,16.51,16.52,1534300.0,13.256,13.2801,13.248,13.256,1534300.0
2015-02-06 15:10:00,16.52,16.53,16.49,16.51,1790200.0,13.256,13.2641,13.232,13.248,1790200.0
2015-02-06 15:15:00,16.51,16.54,16.49,16.51,1203400.0,13.248,13.2721,13.232,13.248,1203400.0
2015-02-06 15:20:00,16.52,16.54,16.49,16.53,1526400.0,13.256,13.2721,13.232,13.2641,1526400.0
2015-02-06 15:25:00,16.53,16.54,16.49,16.5,1449500.0,13.2641,13.2721,13.232,13.24,1449500.0
2015-02-06 15:30:00,16.5,16.52,16.47,16.52,1489600.0,13.24,13.256,13.2159,13.256,1489600.0
2015-02-06 15:35:00,16.52,16.52,16.49,16.51,1594000.0,13.256,13.256,13.232,13.248,1594000.0
2015-02-06 15:40:00,16.51,16.51,16.47,16.5,2015900.0,13.248,13.248,13.2159,13.24,2015900.0
2015-02-06 15:45:00,16.5,16.51,16.49,16.5,1692700.0,13.24,13.248,13.232,13.24,1692700.0
2015-02-06 15:50:00,16.5,16.5,16.47,16.49,3336400.0,13.24,13.24,13.2159,13.232,3336400.0
2015-02-06 15:55:00,16.49,16.5,16.47,16.5,4545800.0,13.232,13.24,13.2159,13.24,4545800.0
2015-02-09 09:30:00,16.35,16.37,16.25,16.27,4363600.0,13.1196,13.1357,13.0394,13.0554,4363600.0
2015-02-09 09:35:00,16.26,16.32,16.26,16.29,2273900.0,13.0474,13.0955,13.0474,13.0715,2273900.0
2015-02-09 09:40:00,16.29,16.37,16.28,16.3,2579100.0,13.0715,13.1357,13.0635,13.0795,2579100.0
2015-02-09 09:45:00,16.3,16.36,16.3,16.34,1427900.0,13.0795,13.1276,13.0795,13.1116,1427900.0
2015-02-09 09:50:00,16.34,16.37,16.32,16.32,1178100.0,13.1116,13.1357,13.0955,13.0955,1178100.0
2015-02-09 09:55:00,16.33,16.34,16.3,16.32,781700.0,13.1036,13.1116,13.0795,13.0955,781700.0
2015-02-09 10:00:00,16.32,16.33,16.31,16.32,872900.0,13.0955,13.1036,13.0875,13.0955,872900.0
2015-02-09 10:05:00,16.32,16.34,16.31,16.31,1244900.0,13.0955,13.1116,13.0875,13.0875,1244900.0
2015-02-09 10:10:00,16.32,16.33,16.3,16.32,1044200.0,13.0955,13.1036,13.0795,13.0955,1044200.0
2015-02-09 10:15:00,16.32,16.35,16.32,16.35,920100.0,13.0955,13.1196,13.0955,13.1196,920100.0
2015-02-09 10:20:00,16.35,16.36,16.33,16.34,1297900.0,13.1196,13.1276,13.1036,13.1116,1297900.0
2015-02-09 10:25:00,16.33,16.34,16.31,16.31,838200.0,13.1036,13.1116,13.0875,13.0875,838200.0
2015-02-09 10:30:00,16.32,16.34,16.31,16.33,899000.0,13.0955,13.1116,13.0875,13.1036,899000.0
2015-02-09 10:35:00,16.32,16.36,16.32,16.36,884400.0,13.0955,13.1276,13.0955,13.1276,884400.0
2015-02-09 10:40:00,16.36,16.38,16.34,16.37,1225000.0,13.1276,13.1437,13.1116,13.1357,1225000.0
2015-02-09 10:45:00,16.37,16.38,16.34,16.34,749800.0,13.1357,13.1437,13.1116,13.1116,749800.0
2015-02-09 10:50:00,16.34,16.35,16.32,16.35,1198900.0,13.1116,13.1196,13.0955,13.1196,1198900.0
2015-02-09 10:55:00,16.35,16.35,16.33,16.34,842600.0,13.1196,13.1196,13.1036,13.1116,842600.0
2015-02-09 11:00:00,16.34,16.38,16.34,16.37,891300.0,13.1116,13.1437,13.1116,13.1357,891300.0
2015-02-09 11:05:00,16.37,16.4,16.36,16.39,854600.0,13.1357,13.1597,13.1276,13.1517,854600.0
2015-02-09 11:10:00,16.39,16.4,16.38,16.39,846000.0,13.1517,13.1597,13.1437,13.1517,846000.0
2015-02-09 11:15:00,16.39,16.46,16.39,16.46,1837100.0,13.1517,13.2079,13.1517,13.2079,1837100.0
2015-02-09 11:20:00,16.45,16.46,16.43,16.44,1082800.0,13.1999,13.2079,13.1838,13.1918,1082800.0
2015-02-09 11:25:00,16.43,16.48,16.43,16.48,879600.0,13.1838,13.2239,13.1838,13.2239,879600.0
2015-02-09 11:30:00,16.48,16.48,16.45,16.46,1243100.0,13.2239,13.2239,13.1999,13.2079,1243100.0
2015-02-09 11:35:00,16.46,16.46,16.44,16.45,965200.0,13.2079,13.2079,13.1918,13.1999,965200.0
2015-02-09 11:40:00,16.45,16.46,16.44,16.46,482800.0,13.1999,13.2079,13.1918,13.2079,482800.0
2015-02-09 11:45:00,16.46,16.47,16.45,16.46,623600.0,13.2079,13.2159,13.1999,13.2079,623600.0
2015-02-09 11:50:00,16.46,16.47,16.45,16.46,333300.0,13.2079,13.2159,13.1999,13.2079,333300.0
2015-02-09 11:55:00,16.46,16.49,16.46,16.48,652100.0,13.2079,13.232,13.2079,13.2239,652100.0
2015-02-09 12:00:00,16.48,16.5,16.46,16.47,1125000.0,13.2239,13.24,13.2079,13.2159,1125000.0
2015-02-09 12:05:00,16.48,16.49,16.47,16.48,347600.0,13.2239,13.232,13.2159,13.2239,347600.0
2015-02-09 12:10:00,16.48,16.5,16.47,16.48,573000.0,13.2239,13.24,13.2159,13.2239,573000.0
2015-02-09 12:15:00,16.48,16.49,16.46,16.46,580600.0,13.2239,13.232,13.2079,13.2079,580600.0
2015-02-09 12:20:00,16.46,16.48,16.46,16.46,498700.0,13.2079,13.2239,13.2079,13.2079,498700.0
2015-02-09 12:25:00,16.47,16.47,16.44,16.46,647400.0,13.2159,13.2159,13.1918,13.2079,647400.0
2015-02-09 12:30:00,16.46,16.48,16.45,16.48,816900.0,13.2079,13.2239,13.1999,13.2239,816900.0
2015-02-09 12:35:00,16.48,16.49,16.45,16.46,582600.0,13.2239,13.232,13.1999,13.2079,582600.0
2015-02-09 12:40:00,16.46,16.47,16.44,16.46,972200.0,13.2079,13.2159,13.1918,13.2079,972200.0
2015-02-09 12:45:00,16.46,16.46,16.43,16.43,647800.0,13.2079,13.2079,13.1838,13.1838,647800.0
2015-02-09 12:50:00,16.44,16.44,16.42,16.42,330800.0,13.1918,13.1918,13.1758,13.1758,330800.0
2015-02-09 12:55:00,16.42,16.44,16.4,16.42,1006000.0,13.1758,13.1918,13.1597,13.1758,1006000.0
2015-02-09 13:00:00,16.43,16.43,16.4,16.41,450100.0,13.1838,13.1838,13.1597,13.1678,450100.0
2015-02-09 13:05:00,16.41,16.42,16.4,16.41,589200.0,13.1678,13.1758,13.1597,13.1678,589200.0
2015-02-09 13:10:00,16.41,16.42,16.4,16.41,536600.0,13.1678,13.1758,13.1597,13.1678,536600.0
2015-02-09 13:15:00,16.41,16.42,16.4,16.4,516800.0,13.1678,13.1758,13.1597,13.1597,516800.0
2015-02-09 13:20:00,16.4,16.41,16.39,16.4,500300.0,13.1597,13.1678,13.1517,13.1597,500300.0
2015-02-09 13:25:00,16.4,16.41,16.38,16.38,376500.0,13.1597,13.1678,13.1437,13.1437,376500.0
2015-02-09 13:30:00,16.39,16.39,16.35,16.36,797100.0,13.1517,13.1517,13.1196,13.1276,797100.0
2015-02-09 13:35:00,16.36,16.38,16.35,16.37,780200.0,13.1276,13.1437,13.1196,13.1357,780200.0
2015-02-09 13:40:00,16.37,16.38,16.36,16.37,443400.0,13.1357,13.1437,13.1276,13.1357,443400.0
2015-02-09 13:45:00,16.36,16.38,16.36,16.38,547400.0,13.1276,13.1437,13.1276,13.1437,547400.0
2015-02-09 13:50:00,16.38,16.39,16.37,16.39,335400.0,13.1437,13.1517,13.1357,13.1517,335400.0
2015-02-09 13:55:00,16.39,16.4,16.38,16.39,621800.0,13.1517,13.1597,13.1437,13.1517,621800.0
2015-02-09 14:00:00,16.39,16.4,16.38,16.39,569900.0,13.1517,13.1597,13.1437,13.1517,569900.0
2015-02-09 14:05:00,16.39,16.39,16.36,16.38,539700.0,13.1517,13.1517,13.1276,13.1437,539700.0
2015-02-09 14:10:00,16.38,16.39,16.36,16.37,440600.0,13.1437,13.1517,13.1276,13.1357,440600.0
2015-02-09 14:15:00,16.36,16.38,16.36,16.37,409400.0,13.1276,13.1437,13.1276,13.1357,409400.0
2015-02-09 14:20:00,16.37,16.38,16.36,16.37,513200.0,13.1357,13.1437,13.1276,13.1357,513200.0
2015-02-09 14:25:00,16.37,16.39,16.37,16.39,672300.0,13.1357,13.1517,13.1357,13.1517,672300.0
2015-02-09 14:30:00,16.39,16.4,16.37,16.39,739400.0,13.1517,13.1597,13.1357,13.1517,739400.0
2015-02-09 14:35:00,16.39,16.4,16.39,16.4,384200.0,13.1517,13.1597,13.1517,13.1597,384200.0
2015-02-09 14:40:00,16.4,16.4,16.39,16.4,462300.0,13.1597,13.1597,13.1517,13.1597,462300.0
2015-02-09 14:45:00,16.39,16.4,16.36,16.36,799300.0,13.1517,13.1597,13.1276,13.1276,799300.0
2015-02-09 14:50:00,16.37,16.39,16.36,16.38,729300.0,13.1357,13.1517,13.1276,13.1437,729300.0
2015-02-09 14:55:00,16.37,16.39,16.36,16.36,994800.0,13.1357,13.1517,13.1276,13.1276,994800.0
2015-02-09 15:00:00,16.37,16.37,16.34,16.36,895400.0,13.1357,13.1357,13.1116,13.1276,895400.0
2015-02-09 15:05:00,16.36,16.36,16.33,16.36,1044400.0,13.1276,13.1276,13.1036,13.1276,1044400.0
2015-02-09 15:10:00,16.36,16.37,16.35,16.35,752400.0,13.1276,13.1357,13.1196,13.1196,752400.0
2015-02-09 15:15:00,16.35,16.36,16.34,16.34,786000.0,13.1196,13.1276,13.1116,13.1116,786000.0
2015-02-09 15:20:00,16.34,16.35,16.33,16.35,767200.0,13.1116,13.1196,13.1036,13.1196,767200.0
2015-02-09 15:25:00,16.35,16.36,16.34,16.36,877100.0,13.1196,13.1276,13.1116,13.1276,877100.0
2015-02-09 15:30:00,16.36,16.37,16.35,16.37,1481300.0,13.1276,13.1357,13.1196,13.1357,1481300.0
2015-02-09 15:35:00,16.37,16.38,16.35,16.37,1644600.0,13.1357,13.1437,13.1196,13.1357,1644600.0
2015-02-09 15:40:00,16.38,16.4,16.37,16.39,2035500.0,13.1437,13.1597,13.1357,13.1517,2035500.0
2015-02-09 15:45:00,16.39,16.4,16.38,16.4,2562900.0,13.1517,13.1597,13.1437,13.1597,2562900.0
2015-02-09 15:50:00,16.39,16.4,16.35,16.35,1615300.0,13.1517,13.1597,13.1196,13.1196,1615300.0
2015-02-09 15:55:00,16.35,16.37,16.34,16.35,2739700.0,13.1196,13.1357,13.1116,13.1196,2739700.0
2015-02-10 09:30:00,16.56,16.62,16.55,16.57,4415900.0,13.2881,13.3363,13.2801,13.2962,4415900.0
2015-02-10 09:35:00,16.57,16.58,16.51,16.54,2076400.0,13.2962,13.3042,13.248,13.2721,2076400.0
2015-02-10 09:40:00,16.53,16.56,16.51,16.53,1581000.0,13.2641,13.2881,13.248,13.2641,1581000.0
2015-02-10 09:45:00,16.52,16.54,16.5,16.52,1902600.0,13.256,13.2721,13.24,13.256,1902600.0
2015-02-10 09:50:00,16.52,16.53,16.47,16.47,1607100.0,13.256,13.2641,13.2159,13.2159,1607100.0
2015-02-10 09:55:00,16.48,16.49,16.43,16.48,1419400.0,13.2239,13.232,13.1838,13.2239,1419400.0
2015-02-10 10:00:00,16.48,16.5,16.46,16.46,1704300.0,13.2239,13.24,13.2079,13.2079,1704300.0
2015-02-10 10:05:00,16.46,16.49,16.46,16.46,797100.0,13.2079,13.232,13.2079,13.2079,797100.0
2015-02-10 10:10:00,16.47,16.49,16.46,16.48,797800.0,13.2159,13.232,13.2079,13.2239,797800.0
2015-02-10 10:15:00,16.48,16.49,16.46,16.47,990200.0,13.2239,13.232,13.2079,13.2159,990200.0
2015-02-10 10:20:00,16.47,16.48,16.45,16.46,713200.0,13.2159,13.2239,13.1999,13.2079,713200.0
2015-02-10 10:25:00,16.46,16.46,16.44,16.45,719500.0,13.2079,13.2079,13.1918,13.1999,719500.0
2015-02-10 10:30:00,16.45,16.46,16.43,16.46,920100.0,13.1999,13.2079,13.1838,13.2079,920100.0
2015-02-10 10:35:00,16.46,16.46,16.43,16.46,670500.0,13.2079,13.2079,13.1838,13.2079,670500.0
2015-02-10 10:40:00,16.45,16.45,16.42,16.43,929500.0,13.1999,13.1999,13.1758,13.1838,929500.0
2015-02-10 10:45:00,16.43,16.43,16.38,16.4,1526600.0,13.1838,13.1838,13.1437,13.1597,1526600.0
2015-02-10 10:50:00,16.39,16.41,16.38,16.4,765000.0,13.1517,13.1678,13.1437,13.1597,765000.0
2015-02-10 10:55:00,16.41,16.42,16.39,16.4,924300.0,13.1678,13.1758,13.1517,13.1597,924300.0
2015-02-10 11:00:00,16.4,16.41,16.38,16.41,650700.0,13.1597,13.1678,13.1437,13.1678,650700.0
2015-02-10 11:05:00,16.41,16.42,16.39,16.41,1287900.0,13.1678,13.1758,13.1517,13.1678,1287900.0
2015-02-10 11:10:00,16.41,16.43,16.4,16.42,762900.0,13.1678,13.1838,13.1597,13.1758,762900.0
2015-02-10 11:15:00,16.42,16.45,16.41,16.44,1616300.0,13.1758,13.1999,13.1678,13.1918,1616300.0
2015-02-10 11:20:00,16.44,16.46,16.43,16.46,1298700.0,13.1918,13.2079,13.1838,13.2079,1298700.0
2015-02-10 11:25:00,16.45,16.46,16.44,16.46,561700.0,13.1999,13.2079,13.1918,13.2079,561700.0
2015-02-10 11:30:00,16.45,16.46,16.44,16.44,542300.0,13.1999,13.2079,13.1918,13.1918,542300.0
2015-02-10 11:35:00,16.44,16.45,16.43,16.44,766400.0,13.1918,13.1999,13.1838,13.1918,766400.0
2015-02-10 11:40:00,16.44,16.45,16.43,16.45,734400.0,13.1918,13.1999,13.1838,13.1999,734400.0
2015-02-10 11:45:00,16.45,16.46,16.44,16.46,1027000.0,13.1999,13.2079,13.1918,13.2079,1027000.0
2015-02-10 11:50:00,16.46,16.46,16.44,16.46,421900.0,13.2079,13.2079,13.1918,13.2079,421900.0
2015-02-10 11:55:00,16.46,16.46,16.44,16.46,724000.0,13.2079,13.2079,13.1918,13.2079,724000.0
2015-02-10 12:00:00,16.46,16.46,16.44,16.45,879100.0,13.2079,13.2079,13.1918,13.1999,879100.0
2015-02-10 12:05:00,16.45,16.46,16.44,16.45,429200.0,13.1999,13.2079,13.1918,13.1999,429200.0
2015-02-10 12:10:00,16.46,16.48,16.45,16.47,1149800.0,13.2079,13.2239,13.1999,13.2159,1149800.0
2015-02-10 12:15:00,16.47,16.48,16.45,16.48,1093300.0,13.2159,13.2239,13.1999,13.2239,1093300.0
2015-02-10 12:20:00,16.48,16.48,16.46,16.47,712100.0,13.2239,13.2239,13.2079,13.2159,712100.0
2015-02-10 12:25:00,16.47,16.48,16.45,16.46,507300.0,13.2159,13.2239,13.1999,13.2079,507300.0
2015-02-10 12:30:00,16.46,16.47,16.44,16.44,500300.0,13.2079,13.2159,13.1918,13.1918,500300.0
2015-02-10 12:35:00,16.44,16.45,16.43,16.45,408300.0,13.1918,13.1999,13.1838,13.1999,408300.0
2015-02-10 12:40:00,16.45,16.45,16.43,16.44,648100.0,13.1999,13.1999,13.1838,13.1918,648100.0
2015-02-10 12:45:00,16.44,16.44,16.41,16.41,1098000.0,13.1918,13.1918,13.1678,13.1678,1098000.0
2015-02-10 12:50:00,16.41,16.42,16.4,16.41,538000.0,13.1678,13.1758,13.1597,13.1678,538000.0
2015-02-10 12:55:00,16.41,16.42,16.4,16.42,320500.0,13.1678,13.1758,13.1597,13.1758,320500.0
2015-02-10 13:00:00,16.41,16.43,16.4,16.41,535800.0,13.1678,13.1838,13.1597,13.1678,535800.0
2015-02-10 13:05:00,16.41,16.42,16.4,16.41,471400.0,13.1678,13.1758,13.1597,13.1678,471400.0
2015-02-10 13:10:00,16.41,16.42,16.39,16.39,887600.0,13.1678,13.1758,13.1517,13.1517,887600.0
2015-02-10 13:15:00,16.39,16.4,16.38,16.39,501300.0,13.1517,13.1597,13.1437,13.1517,501300.0
2015-02-10 13:20:00,16.39,16.39,16.37,16.37,711600.0,13.1517,13.1517,13.1357,13.1357,711600.0
2015-02-10 13:25:00,16.37,16.38,16.36,16.37,658700.0,13.1357,13.1437,13.1276,13.1357,658700.0
2015-02-10 13:30:00,16.37,16.4,16.36,16.38,951200.0,13.1357,13.1597,13.1276,13.1437,951200.0
2015-02-10 13:35:00,16.38,16.38,16.36,16.38,380500.0,13.1437,13.1437,13.1276,13.1437,380500.0
2015-02-10 13:40:00,16.38,16.38,16.36,16.37,756600.0,13.1437,13.1437,13.1276,13.1357,756600.0
2015-02-10 13:45:00,16.36,16.39,16.36,16.36,753900.0,13.1276,13.1517,13.1276,13.1276,753900.0
2015-02-10 13:50:00,16.37,16.38,16.35,16.36,890800.0,13.1357,13.1437,13.1196,13.1276,890800.0
2015-02-10 13:55:00,16.35,16.38,16.35,16.36,785200.0,13.1196,13.1437,13.1196,13.1276,785200.0
2015-02-10 14:00:00,16.36,16.38,16.35,16.38,402700.0,13.1276,13.1437,13.1196,13.1437,402700.0
2015-02-10 14:05:00,16.38,16.39,16.35,16.36,947500.0,13.1437,13.1517,13.1196,13.1276,947500.0
2015-02-10 14:10:00,16.36,16.38,16.35,16.38,1061800.0,13.1276,13.1437,13.1196,13.1437,1061800.0
2015-02-10 14:15:00,16.38,16.39,16.36,16.38,759400.0,13.1437,13.1517,13.1276,13.1437,759400.0
2015-02-10 14:20:00,16.38,16.4,16.37,16.38,885000.0,13.1437,13.1597,13.1357,13.1437,885000.0
2015-02-10 14:25:00,16.38,16.42,16.37,16.39,1031600.0,13.1437,13.1758,13.1357,13.1517,1031600.0
2015-02-10 14:30:00,16.39,16.4,16.37,16.4,896100.0,13.1517,13.1597,13.1357,13.1597,896100.0
2015-02-10 14:35:00,16.4,16.4,16.38,16.39,470300.0,13.1597,13.1597,13.1437,13.1517,470300.0
2015-02-10 14:40:00,16.39,16.41,16.38,16.38,1073500.0,13.1517,13.1678,13.1437,13.1437,1073500.0
2015-02-10 14:45:00,16.39,16.4,16.38,16.39,484800.0,13.1517,13.1597,13.1437,13.1517,484800.0
2015-02-10 14:50:00,16.39,16.41,16.38,16.41,1019400.0,13.1517,13.1678,13.1437,13.1678,1019400.0
2015-02-10 14:55:00,16.4,16.42,16.4,16.42,915800.0,13.1597,13.1758,13.1597,13.1758,915800.0
2015-02-10 15:00:00,16.42,16.42,16.4,16.41,768200.0,13.1758,13.1758,13.1597,13.1678,768200.0
2015-02-10 15:05:00,16.41,16.42,16.4,16.42,1011000.0,13.1678,13.1758,13.1597,13.1758,1011000.0
2015-02-10 15:10:00,16.42,16.43,16.41,16.43,811300.0,13.1758,13.1838,13.1678,13.1838,811300.0
2015-02-10 15:15:00,16.42,16.43,16.4,16.41,1212800.0,13.1758,13.1838,13.1597,13.1678,1212800.0
2015-02-10 15:20:00,16.42,16.43,16.4,16.42,760000.0,13.1758,13.1838,13.1597,13.1758,760000.0
2015-02-10 15:25:00,16.41,16.44,16.4,16.43,1667400.0,13.1678,13.1918,13.1597,13.1838,1667400.0
2015-02-10 15:30:00,16.43,16.44,16.42,16.43,1230700.0,13.1838,13.1918,13.1758,13.1838,1230700.0
2015-02-10 15:35:00,16.43,16.44,16.42,16.44,749800.0,13.1838,13.1918,13.1758,13.1918,749800.0
2015-02-10 15:40:00,16.44,16.46,16.42,16.45,1786900.0,13.1918,13.2079,13.1758,13.1999,1786900.0
2015-02-10 15:45:00,16.45,16.45,16.42,16.43,1727800.0,13.1999,13.1999,13.1758,13.1838,1727800.0
2015-02-10 15:50:00,16.43,16.43,16.41,16.43,1681200.0,13.1838,13.1838,13.1678,13.1838,1681200.0
2015-02-10 15:55:00,16.43,16.43,16.38,16.4,3595500.0,13.1838,13.1838,13.1437,13.1597,3595500.0
2015-02-11 09:30:00,16.33,16.35,16.28,16.35,2667800.0,13.1036,13.1196,13.0635,13.1196,2667800.0
2015-02-11 09:35:00,16.35,16.37,16.32,16.32,1628600.0,13.1196,13.1357,13.0955,13.0955,1628600.0
2015-02-11 09:40:00,16.32,16.35,16.28,16.34,1533900.0,13.0955,13.1196,13.0635,13.1116,1533900.0
2015-02-11 09:45:00,16.34,16.34,16.3,16.33,1006300.0,13.1116,13.1116,13.0795,13.1036,1006300.0
2015-02-11 09:50:00,16.33,16.33,16.3,16.32,1000200.0,13.1036,13.1036,13.0795,13.0955,1000200.0
2015-02-11 09:55:00,16.31,16.35,16.29,16.35,1676200.0,13.0875,13.1196,13.0715,13.1196,1676200.0
2015-02-11 10:00:00,16.35,16.36,16.25,16.27,2252200.0,13.1196,13.1276,13.0394,13.0554,2252200.0
2015-02-11 10:05:00,16.26,16.3,16.25,16.28,1800100.0,13.0474,13.0795,13.0394,13.0635,1800100.0
2015-02-11 10:10:00,16.28,16.29,16.26,16.27,970100.0,13.0635,13.0715,13.0474,13.0554,970100.0
2015-02-11 10:15:00,16.27,16.27,16.25,16.26,1063000.0,13.0554,13.0554,13.0394,13.0474,1063000.0
2015-02-11 10:20:00,16.27,16.28,16.26,16.27,1194200.0,13.0554,13.0635,13.0474,13.0554,1194200.0
2015-02-11 10:25:00,16.26,16.27,16.25,16.27,864000.0,13.0474,13.0554,13.0394,13.0554,864000.0
2015-02-11 10:30:00,16.27,16.27,16.25,16.26,1100900.0,13.0554,13.0554,13.0394,13.0474,1100900.0
2015-02-11 10:35:00,16.25,16.28,16.25,16.28,948500.0,13.0394,13.0635,13.0394,13.0635,948500.0
2015-02-11 10:40:00,16.28,16.29,16.24,16.25,1728000.0,13.0635,13.0715,13.0314,13.0394,1728000.0
2015-02-11 10:45:00,16.25,16.25,16.22,16.24,1435100.0,13.0394,13.0394,13.0153,13.0314,1435100.0
2015-02-11 10:50:00,16.25,16.25,16.21,16.21,1022800.0,13.0394,13.0394,13.0073,13.0073,1022800.0
2015-02-11 10:55:00,16.22,16.23,16.21,16.23,1579500.0,13.0153,13.0233,13.0073,13.0233,1579500.0
2015-02-11 11:00:00,16.23,16.26,16.22,16.26,1956000.0,13.0233,13.0474,13.0153,13.0474,1956000.0
2015-02-11 11:05:00,16.26,16.27,16.24,16.25,807400.0,13.0474,13.0554,13.0314,13.0394,807400.0
2015-02-11 11:10:00,16.25,16.31,16.24,16.3,1649400.0,13.0394,13.0875,13.0314,13.0795,1649400.0
2015-02-11 11:15:00,16.3,16.34,16.28,16.3,1864200.0,13.0795,13.1116,13.0635,13.0795,1864200.0
2015-02-11 11:20:00,16.3,16.31,16.29,16.31,875700.0,13.0795,13.0875,13.0715,13.0875,875700.0
2015-02-11 11:25:00,16.31,16.31,16.28,16.3,790200.0,13.0875,13.0875,13.0635,13.0795,790200.0
2015-02-11 11:30:00,16.3,16.3,16.27,16.28,1043800.0,13.0795,13.0795,13.0554,13.0635,1043800.0
2015-02-11 11:35:00,16.28,16.29,16.27,16.29,607200.0,13.0635,13.0715,13.0554,13.0715,607200.0
2015-02-11 11:40:00,16.29,16.3,16.27,16.29,623100.0,13.0715,13.0795,13.0554,13.0715,623100.0
2015-02-11 11:45:00,16.28,16.29,16.26,16.27,587000.0,13.0635,13.0715,13.0474,13.0554,587000.0
2015-02-11 11:50:00,16.27,16.29,16.26,16.29,666000.0,13.0554,13.0715,13.0474,13.0715,666000.0
2015-02-11 11:55:00,16.29,16.29,16.28,16.29,486800.0,13.0715,13.0715,13.0635,13.0715,486800.0
2015-02-11 12:00:00,16.29,16.29,16.27,16.28,611800.0,13.0715,13.0715,13.0554,13.0635,611800.0
2015-02-11 12:05:00,16.28,16.3,16.27,16.29,812600.0,13.0635,13.0795,13.0554,13.0715,812600.0
2015-02-11 12:10:00,16.29,16.3,16.28,16.29,448000.0,13.0715,13.0795,13.0635,13.0715,448000.0
2015-02-11 12:15:00,16.29,16.31,16.28,16.3,817900.0,13.0715,13.0875,13.0635,13.0795,817900.0
2015-02-11 12:20:00,16.3,16.33,16.3,16.32,723700.0,13.0795,13.1036,13.0795,13.0955,723700.0
2015-02-11 12:25:00,16.32,16.32,16.31,16.32,468300.0,13.0955,13.0955,13.0875,13.0955,468300.0
2015-02-11 12:30:00,16.32,16.32,16.31,16.32,561800.0,13.0955,13.0955,13.0875,13.0955,561800.0
2015-02-11 12:35:00,16.32,16.36,16.31,16.36,1347500.0,13.0955,13.1276,13.0875,13.1276,1347500.0
2015-02-11 12:40:00,16.36,16.36,16.31,16.32,1076000.0,13.1276,13.1276,13.0875,13.0955,1076000.0
2015-02-11 12:45:00,16.32,16.34,16.31,16.32,745000.0,13.0955,13.1116,13.0875,13.0955,745000.0
2015-02-11 12:50:00,16.32,16.35,16.32,16.32,583500.0,13.0955,13.1196,13.0955,13.0955,583500.0
2015-02-11 12:55:00,16.32,16.33,16.28,16.3,943000.0,13.0955,13.1036,13.0635,13.0795,943000.0
2015-02-11 13:00:00,16.29,16.31,16.28,16.28,449300.0,13.0715,13.0875,13.0635,13.0635,449300.0
2015-02-11 13:05:00,16.28,16.29,16.26,16.27,778800.0,13.0635,13.0715,13.0474,13.0554,778800.0
2015-02-11 13:10:00,16.27,16.28,16.23,16.24,1020200.0,13.0554,13.0635,13.0233,13.0314,1020200.0
2015-02-11 13:15:00,16.24,16.25,16.23,16.24,890900.0,13.0314,13.0394,13.0233,13.0314,890900.0
2015-02-11 13:20:00,16.24,16.27,16.23,16.25,970200.0,13.0314,13.0554,13.0233,13.0394,970200.0
2015-02-11 13:25:00,16.25,16.26,16.23,16.23,483500.0,13.0394,13.0474,13.0233,13.0233,483500.0
2015-02-11 13:30:00,16.23,16.26,16.23,16.26,824900.0,13.0233,13.0474,13.0233,13.0474,824900.0
2015-02-11 13:35:00,16.25,16.27,16.24,16.27,1030800.0,13.0394,13.0554,13.0314,13.0554,1030800.0
2015-02-11 13:40:00,16.27,16.29,16.26,16.27,1107600.0,13.0554,13.0715,13.0474,13.0554,1107600.0
2015-02-11 13:45:00,16.27,16.27,16.26,16.26,430800.0,13.0554,13.0554,13.0474,13.0474,430800.0
2015-02-11 13:50:00,16.27,16.27,16.25,16.25,470900.0,13.0554,13.0554,13.0394,13.0394,470900.0
2015-02-11 13:55:00,16.25,16.3,16.24,16.29,1146100.0,13.0394,13.0795,13.0314,13.0715,1146100.0
2015-02-11 14:00:00,16.29,16.31,16.27,16.3,952900.0,13.0715,13.0875,13.0554,13.0795,952900.0
2015-02-11 14:05:00,16.3,16.31,16.28,16.3,789100.0,13.0795,13.0875,13.0635,13.0795,789100.0
2015-02-11 14:10:00,16.31,16.31,16.29,16.3,562300.0,13.0875,13.0875,13.0715,13.0795,562300.0
2015-02-11 14:15:00,16.3,16.31,16.28,16.3,663700.0,13.0795,13.0875,13.0635,13.0795,663700.0
2015-02-11 14:20:00,16.3,16.3,16.28,16.29,369100.0,13.0795,13.0795,13.0635,13.0715,369100.0
2015-02-11 14:25:00,16.29,16.29,16.27,16.28,489400.0,13.0715,13.0715,13.0554,13.0635,489400.0
2015-02-11 14:30:00,16.29,16.31,16.28,16.3,596500.0,13.0715,13.0875,13.0635,13.0795,596500.0
2015-02-11 14:35:00,16.31,16.32,16.3,16.3,546700.0,13.0875,13.0955,13.0795,13.0795,546700.0
2015-02-11 14:40:00,16.3,16.33,16.3,16.33,853500.0,13.0795,13.1036,13.0795,13.1036,853500.0
2015-02-11 14:45:00,16.33,16.35,16.32,16.35,907900.0,13.1036,13.1196,13.0955,13.1196,907900.0
2015-02-11 14:50:00,16.35,16.39,16.35,16.37,1334200.0,13.1196,13.1517,13.1196,13.1357,1334200.0
2015-02-11 14:55:00,16.38,16.38,16.35,16.36,954900.0,13.1437,13.1437,13.1196,13.1276,954900.0
2015-02-11 15:00:00,16.37,16.38,16.36,16.37,853500.0,13.1357,13.1437,13.1276,13.1357,853500.0
2015-02-11 15:05:00,16.37,16.38,16.36,16.37,797800.0,13.1357,13.1437,13.1276,13.1357,797800.0
2015-02-11 15:10:00,16.37,16.38,16.36,16.38,660900.0,13.1357,13.1437,13.1276,13.1437,660900.0
2015-02-11 15:15:00,16.38,16.39,16.36,16.38,995700.0,13.1437,13.1517,13.1276,13.1437,995700.0
2015-02-11 15:20:00,16.38,16.4,16.37,16.4,1280300.0,13.1437,13.1597,13.1357,13.1597,1280300.0
2015-02-11 15:25:00,16.4,16.45,16.39,16.42,2260300.0,13.1597,13.1999,13.1517,13.1758,2260300.0
2015-02-11 15:30:00,16.42,16.43,16.37,16.38,1435200.0,13.1758,13.1838,13.1357,13.1437,1435200.0
2015-02-11 15:35:00,16.39,16.42,16.38,16.41,879700.0,13.1517,13.1758,13.1437,13.1678,879700.0
2015-02-11 15:40:00,16.41,16.42,16.38,16.38,1434300.0,13.1678,13.1758,13.1437,13.1437,1434300.0
2015-02-11 15:45:00,16.39,16.39,16.34,16.35,1100500.0,13.1517,13.1517,13.1116,13.1196,1100500.0
2015-02-11 15:50:00,16.35,16.36,16.32,16.32,2018400.0,13.1196,13.1276,13.0955,13.0955,2018400.0
2015-02-11 15:55:00,16.33,16.35,16.32,16.35,2990300.0,13.1036,13.1196,13.0955,13.1196,2990300.0
2015-02-12 09:30:00,16.41,16.44,16.37,16.41,3406900.0,13.1678,13.1918,13.1357,13.1678,3406900.0
2015-02-12 09:35:00,16.41,16.44,16.38,16.38,1649800.0,13.1678,13.1918,13.1437,13.1437,1649800.0
2015-02-12 09:40:00,16.38,16.42,16.38,16.39,1222500.0,13.1437,13.1758,13.1437,13.1517,1222500.0
2015-02-12 09:45:00,16.39,16.49,16.39,16.49,1833500.0,13.1517,13.232,13.1517,13.232,1833500.0
2015-02-12 09:50:00,16.49,16.54,16.48,16.54,2277400.0,13.232,13.2721,13.2239,13.2721,2277400.0
2015-02-12 09:55:00,16.54,16.58,16.53,16.56,1781200.0,13.2721,13.3042,13.2641,13.2881,1781200.0
2015-02-12 10:00:00,16.55,16.56,16.5,16.53,2006300.0,13.2801,13.2881,13.24,13.2641,2006300.0
2015-02-12 10:05:00,16.53,16.58,16.52,16.57,1838700.0,13.2641,13.3042,13.256,13.2962,1838700.0
2015-02-12 10:10:00,16.57,16.59,16.56,16.59,1054300.0,13.2962,13.3122,13.2881,13.3122,1054300.0
2015-02-12 10:15:00,16.59,16.6,16.58,16.59,1549600.0,13.3122,13.3202,13.3042,13.3122,1549600.0
2015-02-12 10:20:00,16.59,16.64,16.58,16.62,2186300.0,13.3122,13.3523,13.3042,13.3363,2186300.0
2015-02-12 10:25:00,16.62,16.64,16.6,16.62,1677100.0,13.3363,13.3523,13.3202,13.3363,1677100.0
2015-02-12 10:30:00,16.62,16.63,16.59,16.63,1397700.0,13.3363,13.3443,13.3122,13.3443,1397700.0
2015-02-12 10:35:00,16.63,16.65,16.61,16.64,1580600.0,13.3443,13.3603,13.3283,13.3523,1580600.0
2015-02-12 10:40:00,16.64,16.66,16.62,16.64,2088300.0,13.3523,13.3684,13.3363,13.3523,2088300.0
2015-02-12 10:45:00,16.64,16.65,16.61,16.62,1198200.0,13.3523,13.3603,13.3283,13.3363,1198200.0
2015-02-12 10:50:00,16.62,16.63,16.59,16.61,1394400.0,13.3363,13.3443,13.3122,13.3283,1394400.0
2015-02-12 10:55:00,16.6,16.61,16.56,16.58,1640500.0,13.3202,13.3283,13.2881,13.3042,1640500.0
2015-02-12 11:00:00,16.57,16.6,16.56,16.6,1616800.0,13.2962,13.3202,13.2881,13.3202,1616800.0
2015-02-12 11:05:00,16.59,16.6,16.58,16.58,757900.0,13.3122,13.3202,13.3042,13.3042,757900.0
2015-02-12 11:10:00,16.58,16.61,16.58,16.61,2328300.0,13.3042,13.3283,13.3042,13.3283,2328300.0
2015-02-12 11:15:00,16.61,16.62,16.57,16.57,1102000.0,13.3283,13.3363,13.2962,13.2962,1102000.0
2015-02-12 11:20:00,16.57,16.58,16.54,16.55,920900.0,13.2962,13.3042,13.2721,13.2801,920900.0
2015-02-12 11:25:00,16.55,16.57,16.55,16.56,1092600.0,13.2801,13.2962,13.2801,13.2881,1092600.0
2015-02-12 11:30:00,16.56,16.59,16.55,16.57,960600.0,13.2881,13.3122,13.2801,13.2962,960600.0
2015-02-12 11:35:00,16.57,16.58,16.54,16.55,861700.0,13.2962,13.3042,13.2721,13.2801,861700.0
2015-02-12 11:40:00,16.55,16.56,16.53,16.55,918700.0,13.2801,13.2881,13.2641,13.2801,918700.0
2015-02-12 11:45:00,16.55,16.58,16.55,16.55,912100.0,13.2801,13.3042,13.2801,13.2801,912100.0
2015-02-12 11:50:00,16.55,16.57,16.54,16.55,620700.0,13.2801,13.2962,13.2721,13.2801,620700.0
2015-02-12 11:55:00,16.55,16.57,16.55,16.57,577900.0,13.2801,13.2962,13.2801,13.2962,577900.0
2015-02-12 12:00:00,16.57,16.59,16.55,16.57,932800.0,13.2962,13.3122,13.2801,13.2962,932800.0
2015-02-12 12:05:00,16.56,16.57,16.54,16.55,644600.0,13.2881,13.2962,13.2721,13.2801,644600.0
2015-02-12 12:10:00,16.56,16.59,16.55,16.58,701900.0,13.2881,13.3122,13.2801,13.3042,701900.0
2015-02-12 12:15:00,16.58,16.6,16.57,16.6,1211200.0,13.3042,13.3202,13.2962,13.3202,1211200.0
2015-02-12 12:20:00,16.59,16.6,16.58,16.59,932000.0,13.3122,13.3202,13.3042,13.3122,932000.0
2015-02-12 12:25:00,16.6,16.6,16.58,16.59,561500.0,13.3202,13.3202,13.3042,13.3122,561500.0
2015-02-12 12:30:00,16.58,16.6,16.57,16.57,856100.0,13.3042,13.3202,13.2962,13.2962,856100.0
2015-02-12 12:35:00,16.57,16.58,16.56,16.57,367900.0,13.2962,13.3042,13.2881,13.2962,367900.0
2015-02-12 12:40:00,16.57,16.6,16.57,16.57,1134900.0,13.2962,13.3202,13.2962,13.2962,1134900.0
2015-02-12 12:45:00,16.58,16.58,16.56,16.56,623500.0,13.3042,13.3042,13.2881,13.2881,623500.0
2015-02-12 12:50:00,16.56,16.58,16.55,16.58,469800.0,13.2881,13.3042,13.2801,13.3042,469800.0
2015-02-12 12:55:00,16.57,16.59,16.56,16.57,739700.0,13.2962,13.3122,13.2881,13.2962,739700.0
2015-02-12 13:00:00,16.57,16.6,16.57,16.59,454600.0,13.2962,13.3202,13.2962,13.3122,454600.0
2015-02-12 13:05:00,16.59,16.61,16.59,16.6,750600.0,13.3122,13.3283,13.3122,13.3202,750600.0
2015-02-12 13:10:00,16.6,16.62,16.59,16.59,968100.0,13.3202,13.3363,13.3122,13.3122,968100.0
2015-02-12 13:15:00,16.6,16.61,16.59,16.6,959500.0,13.3202,13.3283,13.3122,13.3202,959500.0
2015-02-12 13:20:00,16.61,16.61,16.59,16.61,682900.0,13.3283,13.3283,13.3122,13.3283,682900.0
2015-02-12 13:25:00,16.61,16.64,16.6,16.64,1089700.0,13.3283,13.3523,13.3202,13.3523,1089700.0
2015-02-12 13:30:00,16.64,16.65,16.61,16.63,1462200.0,13.3523,13.3603,13.3283,13.3443,1462200.0
2015-02-12 13:35:00,16.64,16.64,16.62,16.64,469100.0,13.3523,13.3523,13.3363,13.3523,469100.0
2015-02-12 13:40:00,16.64,16.65,16.63,16.64,382300.0,13.3523,13.3603,13.3443,13.3523,382300.0
2015-02-12 13:45:00,16.64,16.65,16.63,16.63,590400.0,13.3523,13.3603,13.3443,13.3443,590400.0
2015-02-12 13:50:00,16.63,16.65,16.63,16.64,1060300.0,13.3443,13.3603,13.3443,13.3523,1060300.0
2015-02-12 13:55:00,16.64,16.65,16.64,16.65,1287200.0,13.3523,13.3603,13.3523,13.3603,1287200.0
2015-02-12 14:00:00,16.64,16.66,16.63,16.65,1298800.0,13.3523,13.3684,13.3443,13.3603,1298800.0
2015-02-12 14:05:00,16.65,16.67,16.64,16.66,1206600.0,13.3603,13.3764,13.3523,13.3684,1206600.0
2015-02-12 14:10:00,16.66,16.67,16.65,16.66,1043300.0,13.3684,13.3764,13.3603,13.3684,1043300.0
2015-02-12 14:15:00,16.65,16.66,16.64,16.65,739900.0,13.3603,13.3684,13.3523,13.3603,739900.0
2015-02-12 14:20:00,16.65,16.65,16.63,16.64,469900.0,13.3603,13.3603,13.3443,13.3523,469900.0
2015-02-12 14:25:00,16.65,16.66,16.63,16.65,1316500.0,13.3603,13.3684,13.3443,13.3603,1316500.0
2015-02-12 14:30:00,16.64,16.65,16.63,16.64,1111100.0,13.3523,13.3603,13.3443,13.3523,1111100.0
2015-02-12 14:35:00,16.64,16.65,16.61,16.63,1636800.0,13.3523,13.3603,13.3283,13.3443,1636800.0
2015-02-12 14:40:00,16.62,16.67,16.61,16.66,1734500.0,13.3363,13.3764,13.3283,13.3684,1734500.0
2015-02-12 14:45:00,16.66,16.67,16.65,16.66,940400.0,13.3684,13.3764,13.3603,13.3684,940400.0
2015-02-12 14:50:00,16.66,16.67,16.65,16.67,620200.0,13.3684,13.3764,13.3603,13.3764,620200.0
2015-02-12 14:55:00,16.66,16.67,16.65,16.66,703400.0,13.3684,13.3764,13.3603,13.3684,703400.0
2015-02-12 15:00:00,16.66,16.67,16.65,16.66,366500.0,13.3684,13.3764,13.3603,13.3684,366500.0
2015-02-12 15:05:00,16.66,16.66,16.65,16.66,453600.0,13.3684,13.3684,13.3603,13.3684,453600.0
2015-02-12 15:10:00,16.66,16.69,16.65,16.68,1286600.0,13.3684,13.3924,13.3603,13.3844,1286600.0
2015-02-12 15:15:00,16.68,16.7,16.67,16.7,1164700.0,13.3844,13.4005,13.3764,13.4005,1164700.0
2015-02-12 15:20:00,16.7,16.71,16.69,16.7,1641300.0,13.4005,13.4085,13.3924,13.4005,1641300.0
2015-02-12 15:25:00,16.7,16.7,16.68,16.7,1615800.0,13.4005,13.4005,13.3844,13.4005,1615800.0
2015-02-12 15:30:00,16.69,16.71,16.69,16.7,1914400.0,13.3924,13.4085,13.3924,13.4005,1914400.0
2015-02-12 15:35:00,16.7,16.72,16.69,16.72,1384900.0,13.4005,13.4165,13.3924,13.4165,1384900.0
2015-02-12 15:40:00,16.72,16.73,16.71,16.71,2176900.0,13.4165,13.4245,13.4085,13.4085,2176900.0
2015-02-12 15:45:00,16.71,16.72,16.7,16.7,1364200.0,13.4085,13.4165,13.4005,13.4005,1364200.0
2015-02-12 15:50:00,16.71,16.71,16.68,16.68,2943600.0,13.4085,13.4085,13.3844,13.3844,2943600.0
2015-02-12 15:55:00,16.68,16.69,16.65,16.66,5454600.0,13.3844,13.3924,13.3603,13.3684,5454600.0
2015-02-13 09:30:00,16.73,16.73,16.66,16.69,3057600.0,13.4245,13.4245,13.3684,13.3924,3057600.0
2015-02-13 09:35:00,16.69,16.76,16.68,16.75,2626800.0,13.3924,13.4486,13.3844,13.4406,2626800.0
2015-02-13 09:40:00,16.74,16.77,16.71,16.74,1445200.0,13.4326,13.4566,13.4085,13.4326,1445200.0
2015-02-13 09:45:00,16.74,16.79,16.72,16.78,1903000.0,13.4326,13.4727,13.4165,13.4647,1903000.0
2015-02-13 09:50:00,16.78,16.79,16.77,16.77,935500.0,13.4647,13.4727,13.4566,13.4566,935500.0
2015-02-13 09:55:00,16.77,16.79,16.77,16.78,1073600.0,13.4566,13.4727,13.4566,13.4647,1073600.0
2015-02-13 10:00:00,16.78,16.79,16.76,16.76,1219200.0,13.4647,13.4727,13.4486,13.4486,1219200.0
2015-02-13 10:05:00,16.76,16.79,16.73,16.73,1697400.0,13.4486,13.4727,13.4245,13.4245,1697400.0
2015-02-13 10:10:00,16.73,16.76,16.73,16.74,1052100.0,13.4245,13.4486,13.4245,13.4326,1052100.0
2015-02-13 10:15:00,16.74,16.75,16.74,16.74,634700.0,13.4326,13.4406,13.4326,13.4326,634700.0
2015-02-13 10:20:00,16.74,16.75,16.73,16.73,623200.0,13.4326,13.4406,13.4245,13.4245,623200.0
2015-02-13 10:25:00,16.73,16.79,16.73,16.77,1387000.0,13.4245,13.4727,13.4245,13.4566,1387000.0
2015-02-13 10:30:00,16.77,16.78,16.74,16.74,853400.0,13.4566,13.4647,13.4326,13.4326,853400.0
2015-02-13 10:35:00,16.74,16.76,16.73,16.73,1095800.0,13.4326,13.4486,13.4245,13.4245,1095800.0
2015-02-13 10:40:00,16.74,16.74,16.72,16.73,828300.0,13.4326,13.4326,13.4165,13.4245,828300.0
2015-02-13 10:45:00,16.72,16.74,16.72,16.72,799100.0,13.4165,13.4326,13.4165,13.4165,799100.0
2015-02-13 10:50:00,16.73,16.74,16.72,16.74,719800.0,13.4245,13.4326,13.4165,13.4326,719800.0
2015-02-13 10:55:00,16.74,16.74,16.73,16.73,608400.0,13.4326,13.4326,13.4245,13.4245,608400.0
2015-02-13 11:00:00,16.73,16.75,16.73,16.73,738200.0,13.4245,13.4406,13.4245,13.4245,738200.0
2015-02-13 11:05:00,16.74,16.75,16.73,16.73,714300.0,13.4326,13.4406,13.4245,13.4245,714300.0
2015-02-13 11:10:00,16.73,16.74,16.73,16.73,521600.0,13.4245,13.4326,13.4245,13.4245,521600.0
2015-02-13 11:15:00,16.73,16.73,16.7,16.71,851500.0,13.4245,13.4245,13.4005,13.4085,851500.0
2015-02-13 11:20:00,16.71,16.72,16.7,16.7,640000.0,13.4085,13.4165,13.4005,13.4005,640000.0
2015-02-13 11:25:00,16.7,16.71,16.69,16.7,649700.0,13.4005,13.4085,13.3924,13.4005,649700.0
2015-02-13 11:30:00,16.69,16.7,16.66,16.68,1547100.0,13.3924,13.4005,13.3684,13.3844,1547100.0
2015-02-13 11:35:00,16.68,16.69,16.64,16.66,1316600.0,13.3844,13.3924,13.3523,13.3684,1316600.0
2015-02-13 11:40:00,16.66,16.69,16.65,16.69,1202400.0,13.3684,13.3924,13.3603,13.3924,1202400.0
2015-02-13 11:45:00,16.69,16.7,16.68,16.7,827600.0,13.3924,13.4005,13.3844,13.4005,827600.0
2015-02-13 11:50:00,16.7,16.7,16.67,16.68,858800.0,13.4005,13.4005,13.3764,13.3844,858800.0
2015-02-13 11:55:00,16.68,16.68,16.65,16.66,913300.0,13.3844,13.3844,13.3603,13.3684,913300.0
2015-02-13 12:00:00,16.66,16.69,16.65,16.69,788100.0,13.3684,13.3924,13.3603,13.3924,788100.0
2015-02-13 12:05:00,16.69,16.69,16.67,16.68,595700.0,13.3924,13.3924,13.3764,13.3844,595700.0
2015-02-13 12:10:00,16.68,16.68,16.67,16.67,396400.0,13.3844,13.3844,13.3764,13.3764,396400.0
2015-02-13 12:15:00,16.68,16.68,16.65,16.66,621000.0,13.3844,13.3844,13.3603,13.3684,621000.0
2015-02-13 12:20:00,16.66,16.67,16.66,16.66,367400.0,13.3684,13.3764,13.3684,13.3684,367400.0
2015-02-13 12:25:00,16.66,16.67,16.62,16.62,927500.0,13.3684,13.3764,13.3363,13.3363,927500.0
2015-02-13 12:30:00,16.63,16.64,16.62,16.64,581100.0,13.3443,13.3523,13.3363,13.3523,581100.0
2015-02-13 12:35:00,16.64,16.64,16.63,16.63,444500.0,13.3523,13.3523,13.3443,13.3443,444500.0
2015-02-13 12:40:00,16.64,16.64,16.63,16.63,898100.0,13.3523,13.3523,13.3443,13.3443,898100.0
2015-02-13 12:45:00,16.63,16.64,16.61,16.61,875200.0,13.3443,13.3523,13.3283,13.3283,875200.0
2015-02-13 12:50:00,16.61,16.62,16.6,16.61,541000.0,13.3283,13.3363,13.3202,13.3283,541000.0
2015-02-13 12:55:00,16.62,16.64,16.61,16.63,747600.0,13.3363,13.3523,13.3283,13.3443,747600.0
2015-02-13 13:00:00,16.62,16.63,16.61,16.61,799700.0,13.3363,13.3443,13.3283,13.3283,799700.0
2015-02-13 13:05:00,16.62,16.62,16.6,16.61,462400.0,13.3363,13.3363,13.3202,13.3283,462400.0
2015-02-13 13:10:00,16.61,16.61,16.57,16.57,1318100.0,13.3283,13.3283,13.2962,13.2962,1318100.0
2015-02-13 13:15:00,16.57,16.61,16.56,16.61,1394200.0,13.2962,13.3283,13.2881,13.3283,1394200.0
2015-02-13 13:20:00,16.61,16.61,16.59,16.6,706400.0,13.3283,13.3283,13.3122,13.3202,706400.0
2015-02-13 13:25:00,16.6,16.6,16.57,16.58,942900.0,13.3202,13.3202,13.2962,13.3042,942900.0
2015-02-13 13:30:00,16.57,16.58,16.55,16.57,862600.0,13.2962,13.3042,13.2801,13.2962,862600.0
2015-02-13 13:35:00,16.57,16.58,16.54,16.56,857600.0,13.2962,13.3042,13.2721,13.2881,857600.0
2015-02-13 13:40:00,16.57,16.59,16.55,16.58,1408200.0,13.2962,13.3122,13.2801,13.3042,1408200.0
2015-02-13 13:45:00,16.59,16.6,16.57,16.58,901700.0,13.3122,13.3202,13.2962,13.3042,901700.0
2015-02-13 13:50:00,16.59,16.61,16.58,16.59,1255200.0,13.3122,13.3283,13.3042,13.3122,1255200.0
2015-02-13 13:55:00,16.59,16.59,16.56,16.59,986400.0,13.3122,13.3122,13.2881,13.3122,986400.0
2015-02-13 14:00:00,16.59,16.6,16.56,16.57,1115500.0,13.3122,13.3202,13.2881,13.2962,1115500.0
2015-02-13 14:05:00,16.57,16.6,16.56,16.59,913000.0,13.2962,13.3202,13.2881,13.3122,913000.0
2015-02-13 14:10:00,16.59,16.61,16.57,16.59,1458100.0,13.3122,13.3283,13.2962,13.3122,1458100.0
2015-02-13 14:15:00,16.59,16.59,16.57,16.58,684700.0,13.3122,13.3122,13.2962,13.3042,684700.0
2015-02-13 14:20:00,16.57,16.6,16.57,16.6,609600.0,13.2962,13.3202,13.2962,13.3202,609600.0
2015-02-13 14:25:00,16.6,16.61,16.59,16.61,494600.0,13.3202,13.3283,13.3122,13.3283,494600.0
2015-02-13 14:30:00,16.61,16.61,16.59,16.6,675600.0,13.3283,13.3283,13.3122,13.3202,675600.0
2015-02-13 14:35:00,16.6,16.6,16.58,16.58,552200.0,13.3202,13.3202,13.3042,13.3042,552200.0
2015-02-13 14:40:00,16.59,16.61,16.58,16.59,705500.0,13.3122,13.3283,13.3042,13.3122,705500.0
2015-02-13 14:45:00,16.6,16.61,16.59,16.6,497500.0,13.3202,13.3283,13.3122,13.3202,497500.0
2015-02-13 14:50:00,16.61,16.61,16.6,16.61,656800.0,13.3283,13.3283,13.3202,13.3283,656800.0
2015-02-13 14:55:00,16.61,16.61,16.6,16.61,554300.0,13.3283,13.3283,13.3202,13.3283,554300.0
2015-02-13 15:00:00,16.61,16.61,16.59,16.61,1037100.0,13.3283,13.3283,13.3122,13.3283,1037100.0
2015-02-13 15:05:00,16.61,16.62,16.6,16.6,1356900.0,13.3283,13.3363,13.3202,13.3202,1356900.0
2015-02-13 15:10:00,16.61,16.63,16.6,16.62,874500.0,13.3283,13.3443,13.3202,13.3363,874500.0
2015-02-13 15:15:00,16.62,16.62,16.6,16.61,759000.0,13.3363,13.3363,13.3202,13.3283,759000.0
2015-02-13 15:20:00,16.61,16.61,16.6,16.61,561100.0,13.3283,13.3283,13.3202,13.3283,561100.0
2015-02-13 15:25:00,16.61,16.62,16.6,16.61,794800.0,13.3283,13.3363,13.3202,13.3283,794800.0
2015-02-13 15:30:00,16.61,16.62,16.59,16.6,1065600.0,13.3283,13.3363,13.3122,13.3202,1065600.0
2015-02-13 15:35:00,16.6,16.61,16.59,16.6,1430900.0,13.3202,13.3283,13.3122,13.3202,1430900.0
2015-02-13 15:40:00,16.6,16.61,16.59,16.61,899700.0,13.3202,13.3283,13.3122,13.3283,899700.0
2015-02-13 15:45:00,16.61,16.61,16.6,16.61,1364200.0,13.3283,13.3283,13.3202,13.3283,1364200.0
2015-02-13 15:50:00,16.61,16.61,16.59,16.6,7677400.0,13.3283,13.3283,13.3122,13.3202,7677400.0
2015-02-13 15:55:00,16.61,16.61,16.59,16.6,5470400.0,13.3283,13.3283,13.3122,13.3202,5470400.0
2015-02-17 09:30:00,16.53,16.58,16.5,16.5,3134900.0,13.2641,13.3042,13.24,13.24,3134900.0
2015-02-17 09:35:00,16.5,16.53,16.45,16.45,2227100.0,13.24,13.2641,13.1999,13.1999,2227100.0
2015-02-17 09:40:00,16.45,16.49,16.43,16.46,1745700.0,13.1999,13.232,13.1838,13.2079,1745700.0
2015-02-17 09:45:00,16.45,16.49,16.45,16.46,1086300.0,13.1999,13.232,13.1999,13.2079,1086300.0
2015-02-17 09:50:00,16.46,16.49,16.46,16.46,1715100.0,13.2079,13.232,13.2079,13.2079,1715100.0
2015-02-17 09:55:00,16.46,16.47,16.45,16.45,937300.0,13.2079,13.2159,13.1999,13.1999,937300.0
2015-02-17 10:00:00,16.45,16.46,16.38,16.41,1940400.0,13.1999,13.2079,13.1437,13.1678,1940400.0
2015-02-17 10:05:00,16.4,16.47,16.4,16.46,1193900.0,13.1597,13.2159,13.1597,13.2079,1193900.0
2015-02-17 10:10:00,16.46,16.49,16.46,16.49,942800.0,13.2079,13.232,13.2079,13.232,942800.0
2015-02-17 10:15:00,16.48,16.49,16.45,16.46,903200.0,13.2239,13.232,13.1999,13.2079,903200.0
2015-02-17 10:20:00,16.46,16.47,16.42,16.45,1140900.0,13.2079,13.2159,13.1758,13.1999,1140900.0
2015-02-17 10:25:00,16.44,16.45,16.43,16.43,721300.0,13.1918,13.1999,13.1838,13.1838,721300.0
2015-02-17 10:30:00,16.44,16.45,16.43,16.45,659800.0,13.1918,13.1999,13.1838,13.1999,659800.0
2015-02-17 10:35:00,16.44,16.46,16.43,16.44,713900.0,13.1918,13.2079,13.1838,13.1918,713900.0
2015-02-17 10:40:00,16.43,16.46,16.43,16.45,1179600.0,13.1838,13.2079,13.1838,13.1999,1179600.0
2015-02-17 10:45:00,16.44,16.45,16.43,16.43,776400.0,13.1918,13.1999,13.1838,13.1838,776400.0
2015-02-17 10:50:00,16.43,16.45,16.42,16.42,933800.0,13.1838,13.1999,13.1758,13.1758,933800.0
2015-02-17 10:55:00,16.42,16.43,16.4,16.41,978400.0,13.1758,13.1838,13.1597,13.1678,978400.0
2015-02-17 11:00:00,16.4,16.41,16.38,16.39,994400.0,13.1597,13.1678,13.1437,13.1517,994400.0
2015-02-17 11:05:00,16.38,16.4,16.37,16.39,1451600.0,13.1437,13.1597,13.1357,13.1517,1451600.0
2015-02-17 11:10:00,16.38,16.41,16.38,16.41,911900.0,13.1437,13.1678,13.1437,13.1678,911900.0
2015-02-17 11:15:00,16.4,16.41,16.38,16.38,954600.0,13.1597,13.1678,13.1437,13.1437,954600.0
2015-02-17 11:20:00,16.38,16.41,16.38,16.41,748400.0,13.1437,13.1678,13.1437,13.1678,748400.0
2015-02-17 11:25:00,16.4,16.41,16.4,16.4,401400.0,13.1597,13.1678,13.1597,13.1597,401400.0
2015-02-17 11:30:00,16.4,16.44,16.4,16.44,1063900.0,13.1597,13.1918,13.1597,13.1918,1063900.0
2015-02-17 11:35:00,16.44,16.46,16.43,16.44,897000.0,13.1918,13.2079,13.1838,13.1918,897000.0
2015-02-17 11:40:00,16.44,16.44,16.42,16.42,567000.0,13.1918,13.1918,13.1758,13.1758,567000.0
2015-02-17 11:45:00,16.42,16.44,16.4,16.41,562300.0,13.1758,13.1918,13.1597,13.1678,562300.0
2015-02-17 11:50:00,16.41,16.42,16.4,16.41,390800.0,13.1678,13.1758,13.1597,13.1678,390800.0
2015-02-17 11:55:00,16.41,16.44,16.41,16.43,801500.0,13.1678,13.1918,13.1678,13.1838,801500.0
2015-02-17 12:00:00,16.42,16.44,16.42,16.42,640300.0,13.1758,13.1918,13.1758,13.1758,640300.0
2015-02-17 12:05:00,16.42,16.45,16.41,16.45,955200.0,13.1758,13.1999,13.1678,13.1999,955200.0
2015-02-17 12:10:00,16.44,16.46,16.43,16.46,929300.0,13.1918,13.2079,13.1838,13.2079,929300.0
2015-02-17 12:15:00,16.45,16.46,16.44,16.44,457100.0,13.1999,13.2079,13.1918,13.1918,457100.0
2015-02-17 12:20:00,16.44,16.46,16.44,16.45,576900.0,13.1918,13.2079,13.1918,13.1999,576900.0
2015-02-17 12:25:00,16.45,16.45,16.43,16.44,680200.0,13.1999,13.1999,13.1838,13.1918,680200.0
2015-02-17 12:30:00,16.45,16.49,16.44,16.48,1645200.0,13.1999,13.232,13.1918,13.2239,1645200.0
2015-02-17 12:35:00,16.47,16.5,16.47,16.49,628600.0,13.2159,13.24,13.2159,13.232,628600.0
2015-02-17 12:40:00,16.49,16.5,16.47,16.49,522000.0,13.232,13.24,13.2159,13.232,522000.0
2015-02-17 12:45:00,16.48,16.49,16.47,16.49,922500.0,13.2239,13.232,13.2159,13.232,922500.0
2015-02-17 12:50:00,16.48,16.52,16.48,16.52,918100.0,13.2239,13.256,13.2239,13.256,918100.0
2015-02-17 12:55:00,16.51,16.53,16.51,16.53,934100.0,13.248,13.2641,13.248,13.2641,934100.0
2015-02-17 13:00:00,16.52,16.55,16.52,16.55,1065800.0,13.256,13.2801,13.256,13.2801,1065800.0
2015-02-17 13:05:00,16.54,16.57,16.54,16.56,836700.0,13.2721,13.2962,13.2721,13.2881,836700.0
2015-02-17 13:10:00,16.56,16.59,16.55,16.58,1120600.0,13.2881,13.3122,13.2801,13.3042,1120600.0
2015-02-17 13:15:00,16.57,16.62,16.57,16.62,1373800.0,13.2962,13.3363,13.2962,13.3363,1373800.0
2015-02-17 13:20:00,16.62,16.64,16.61,16.64,985300.0,13.3363,13.3523,13.3283,13.3523,985300.0
2015-02-17 13:25:00,16.64,16.67,16.63,16.67,799600.0,13.3523,13.3764,13.3443,13.3764,799600.0
2015-02-17 13:30:00,16.66,16.68,16.66,16.66,1235300.0,13.3684,13.3844,13.3684,13.3684,1235300.0
2015-02-17 13:35:00,16.66,16.67,16.64,16.65,1682200.0,13.3684,13.3764,13.3523,13.3603,1682200.0
2015-02-17 13:40:00,16.65,16.66,16.63,16.63,849700.0,13.3603,13.3684,13.3443,13.3443,849700.0
2015-02-17 13:45:00,16.64,16.65,16.62,16.64,779500.0,13.3523,13.3603,13.3363,13.3523,779500.0
2015-02-17 13:50:00,16.64,16.65,16.62,16.64,719000.0,13.3523,13.3603,13.3363,13.3523,719000.0
2015-02-17 13:55:00,16.64,16.65,16.63,16.64,644000.0,13.3523,13.3603,13.3443,13.3523,644000.0
2015-02-17 14:00:00,16.63,16.64,16.61,16.63,844600.0,13.3443,13.3523,13.3283,13.3443,844600.0
2015-02-17 14:05:00,16.62,16.63,16.59,16.6,870000.0,13.3363,13.3443,13.3122,13.3202,870000.0
2015-02-17 14:10:00,16.59,16.6,16.57,16.57,650100.0,13.3122,13.3202,13.2962,13.2962,650100.0
2015-02-17 14:15:00,16.57,16.59,16.57,16.59,628300.0,13.2962,13.3122,13.2962,13.3122,628300.0
2015-02-17 14:20:00,16.58,16.59,16.57,16.59,473700.0,13.3042,13.3122,13.2962,13.3122,473700.0
2015-02-17 14:25:00,16.58,16.6,16.58,16.6,691600.0,13.3042,13.3202,13.3042,13.3202,691600.0
2015-02-17 14:30:00,16.59,16.6,16.58,16.6,516100.0,13.3122,13.3202,13.3042,13.3202,516100.0
2015-02-17 14:35:00,16.59,16.6,16.57,16.58,691900.0,13.3122,13.3202,13.2962,13.3042,691900.0
2015-02-17 14:40:00,16.58,16.6,16.58,16.58,481700.0,13.3042,13.3202,13.3042,13.3042,481700.0
2015-02-17 14:45:00,16.58,16.62,16.58,16.61,842300.0,13.3042,13.3363,13.3042,13.3283,842300.0
2015-02-17 14:50:00,16.6,16.61,16.58,16.6,670400.0,13.3202,13.3283,13.3042,13.3202,670400.0
2015-02-17 14:55:00,16.59,16.62,16.59,16.61,710900.0,13.3122,13.3363,13.3122,13.3283,710900.0
2015-02-17 15:00:00,16.6,16.63,16.59,16.62,822300.0,13.3202,13.3443,13.3122,13.3363,822300.0
2015-02-17 15:05:00,16.61,16.66,16.61,16.64,1827800.0,13.3283,13.3684,13.3283,13.3523,1827800.0
2015-02-17 15:10:00,16.64,16.65,16.63,16.65,761300.0,13.3523,13.3603,13.3443,13.3603,761300.0
2015-02-17 15:15:00,16.64,16.65,16.63,16.64,750500.0,13.3523,13.3603,13.3443,13.3523,750500.0
2015-02-17 15:20:00,16.64,16.65,16.62,16.65,913900.0,13.3523,13.3603,13.3363,13.3603,913900.0
2015-02-17 15:25:00,16.64,16.65,16.64,16.65,567900.0,13.3523,13.3603,13.3523,13.3603,567900.0
2015-02-17 15:30:00,16.64,16.65,16.62,16.63,1178200.0,13.3523,13.3603,13.3363,13.3443,1178200.0
2015-02-17 15:35:00,16.62,16.63,16.6,16.6,1153800.0,13.3363,13.3443,13.3202,13.3202,1153800.0
2015-02-17 15:40:00,16.61,16.61,16.57,16.58,1339300.0,13.3283,13.3283,13.2962,13.3042,1339300.0
2015-02-17 15:45:00,16.58,16.61,16.58,16.61,1567600.0,13.3042,13.3283,13.3042,13.3283,1567600.0
2015-02-17 15:50:00,16.6,16.61,16.59,16.6,1367700.0,13.3202,13.3283,13.3122,13.3202,1367700.0
2015-02-17 15:55:00,16.6,16.61,16.59,16.6,2962600.0,13.3202,13.3283,13.3122,13.3202,2962600.0
2015-02-18 09:30:00,16.55,16.56,16.44,16.45,2954100.0,13.2801,13.2881,13.1918,13.1999,2954100.0
2015-02-18 09:35:00,16.45,16.51,16.44,16.5,1297300.0,13.1999,13.248,13.1918,13.24,1297300.0
2015-02-18 09:40:00,16.5,16.5,16.48,16.48,1003600.0,13.24,13.24,13.2239,13.2239,1003600.0
2015-02-18 09:45:00,16.49,16.52,16.48,16.49,808000.0,13.232,13.256,13.2239,13.232,808000.0
2015-02-18 09:50:00,16.49,16.5,16.47,16.48,1027700.0,13.232,13.24,13.2159,13.2239,1027700.0
2015-02-18 09:55:00,16.47,16.5,16.46,16.5,754800.0,13.2159,13.24,13.2079,13.24,754800.0
2015-02-18 10:00:00,16.5,16.51,16.46,16.51,1115900.0,13.24,13.248,13.2079,13.248,1115900.0
2015-02-18 10:05:00,16.51,16.52,16.49,16.51,1087200.0,13.248,13.256,13.232,13.248,1087200.0
2015-02-18 10:10:00,16.51,16.52,16.45,16.45,1118800.0,13.248,13.256,13.1999,13.1999,1118800.0
2015-02-18 10:15:00,16.45,16.46,16.43,16.43,1035900.0,13.1999,13.2079,13.1838,13.1838,1035900.0
2015-02-18 10:20:00,16.43,16.44,16.4,16.4,1301800.0,13.1838,13.1918,13.1597,13.1597,1301800.0
2015-02-18 10:25:00,16.4,16.43,16.39,16.39,1073900.0,13.1597,13.1838,13.1517,13.1517,1073900.0
2015-02-18 10:30:00,16.39,16.47,16.39,16.45,1300000.0,13.1517,13.2159,13.1517,13.1999,1300000.0
2015-02-18 10:35:00,16.45,16.47,16.43,16.45,714300.0,13.1999,13.2159,13.1838,13.1999,714300.0
2015-02-18 10:40:00,16.45,16.46,16.44,16.44,656200.0,13.1999,13.2079,13.1918,13.1918,656200.0
2015-02-18 10:45:00,16.44,16.49,16.44,16.45,1070900.0,13.1918,13.232,13.1918,13.1999,1070900.0
2015-02-18 10:50:00,16.44,16.46,16.42,16.43,832200.0,13.1918,13.2079,13.1758,13.1838,832200.0
2015-02-18 10:55:00,16.43,16.44,16.42,16.42,828500.0,13.1838,13.1918,13.1758,13.1758,828500.0
2015-02-18 11:00:00,16.43,16.44,16.42,16.42,685200.0,13.1838,13.1918,13.1758,13.1758,685200.0
2015-02-18 11:05:00,16.43,16.43,16.4,16.41,598400.0,13.1838,13.1838,13.1597,13.1678,598400.0
2015-02-18 11:10:00,16.41,16.43,16.4,16.42,608400.0,13.1678,13.1838,13.1597,13.1758,608400.0
2015-02-18 11:15:00,16.41,16.42,16.4,16.42,435600.0,13.1678,13.1758,13.1597,13.1758,435600.0
2015-02-18 11:20:00,16.41,16.42,16.41,16.41,339000.0,13.1678,13.1758,13.1678,13.1678,339000.0
2015-02-18 11:25:00,16.42,16.45,16.42,16.43,530200.0,13.1758,13.1999,13.1758,13.1838,530200.0
2015-02-18 11:30:00,16.43,16.45,16.42,16.43,525900.0,13.1838,13.1999,13.1758,13.1838,525900.0
2015-02-18 11:35:00,16.43,16.44,16.41,16.41,497200.0,13.1838,13.1918,13.1678,13.1678,497200.0
2015-02-18 11:40:00,16.41,16.42,16.39,16.42,1336700.0,13.1678,13.1758,13.1517,13.1758,1336700.0
2015-02-18 11:45:00,16.41,16.42,16.39,16.42,899200.0,13.1678,13.1758,13.1517,13.1758,899200.0
2015-02-18 11:50:00,16.42,16.42,16.4,16.41,526300.0,13.1758,13.1758,13.1597,13.1678,526300.0
2015-02-18 11:55:00,16.4,16.41,16.4,16.4,257800.0,13.1597,13.1678,13.1597,13.1597,257800.0
2015-02-18 12:00:00,16.41,16.43,16.4,16.41,1044300.0,13.1678,13.1838,13.1597,13.1678,1044300.0
2015-02-18 12:05:00,16.41,16.42,16.4,16.41,365000.0,13.1678,13.1758,13.1597,13.1678,365000.0
2015-02-18 12:10:00,16.41,16.41,16.4,16.4,191000.0,13.1678,13.1678,13.1597,13.1597,191000.0
2015-02-18 12:15:00,16.4,16.42,16.4,16.41,691300.0,13.1597,13.1758,13.1597,13.1678,691300.0
2015-02-18 12:20:00,16.4,16.41,16.39,16.39,562800.0,13.1597,13.1678,13.1517,13.1517,562800.0
2015-02-18 12:25:00,16.39,16.4,16.39,16.39,349000.0,13.1517,13.1597,13.1517,13.1517,349000.0
2015-02-18 12:30:00,16.39,16.4,16.38,16.39,747200.0,13.1517,13.1597,13.1437,13.1517,747200.0
2015-02-18 12:35:00,16.39,16.4,16.37,16.38,752900.0,13.1517,13.1597,13.1357,13.1437,752900.0
2015-02-18 12:40:00,16.38,16.39,16.36,16.37,677800.0,13.1437,13.1517,13.1276,13.1357,677800.0
2015-02-18 12:45:00,16.36,16.38,16.36,16.37,503000.0,13.1276,13.1437,13.1276,13.1357,503000.0
2015-02-18 12:50:00,16.37,16.38,16.36,16.37,743200.0,13.1357,13.1437,13.1276,13.1357,743200.0
2015-02-18 12:55:00,16.37,16.38,16.37,16.37,396300.0,13.1357,13.1437,13.1357,13.1357,396300.0
2015-02-18 13:00:00,16.37,16.41,16.37,16.41,909200.0,13.1357,13.1678,13.1357,13.1678,909200.0
2015-02-18 13:05:00,16.41,16.42,16.39,16.39,740100.0,13.1678,13.1758,13.1517,13.1517,740100.0
2015-02-18 13:10:00,16.4,16.4,16.37,16.38,563700.0,13.1597,13.1597,13.1357,13.1437,563700.0
2015-02-18 13:15:00,16.37,16.4,16.37,16.37,422400.0,13.1357,13.1597,13.1357,13.1357,422400.0
2015-02-18 13:20:00,16.37,16.38,16.37,16.38,224700.0,13.1357,13.1437,13.1357,13.1437,224700.0
2015-02-18 13:25:00,16.37,16.41,16.37,16.41,694800.0,13.1357,13.1678,13.1357,13.1678,694800.0
2015-02-18 13:30:00,16.41,16.41,16.39,16.39,425400.0,13.1678,13.1678,13.1517,13.1517,425400.0
2015-02-18 13:35:00,16.39,16.41,16.38,16.4,539000.0,13.1517,13.1678,13.1437,13.1597,539000.0
2015-02-18 13:40:00,16.4,16.41,16.39,16.4,469000.0,13.1597,13.1678,13.1517,13.1597,469000.0
2015-02-18 13:45:00,16.4,16.43,16.39,16.43,742900.0,13.1597,13.1838,13.1517,13.1838,742900.0
2015-02-18 13:50:00,16.43,16.45,16.42,16.43,921600.0,13.1838,13.1999,13.1758,13.1838,921600.0
2015-02-18 13:55:00,16.43,16.43,16.41,16.42,765600.0,13.1838,13.1838,13.1678,13.1758,765600.0
2015-02-18 14:00:00,16.42,16.48,16.37,16.38,3042300.0,13.1758,13.2239,13.1357,13.1437,3042300.0
2015-02-18 14:05:00,16.37,16.4,16.33,16.33,2819700.0,13.1357,13.1597,13.1036,13.1036,2819700.0
2015-02-18 14:10:00,16.33,16.34,16.28,16.31,2653700.0,13.1036,13.1116,13.0635,13.0875,2653700.0
2015-02-18 14:15:00,16.32,16.32,16.27,16.3,1401100.0,13.0955,13.0955,13.0554,13.0795,1401100.0
2015-02-18 14:20:00,16.3,16.32,16.28,16.29,1051600.0,13.0795,13.0955,13.0635,13.0715,1051600.0
2015-02-18 14:25:00,16.29,16.3,16.26,16.26,1427400.0,13.0715,13.0795,13.0474,13.0474,1427400.0
2015-02-18 14:30:00,16.27,16.28,16.25,16.26,1142700.0,13.0554,13.0635,13.0394,13.0474,1142700.0
2015-02-18 14:35:00,16.26,16.27,16.25,16.26,968800.0,13.0474,13.0554,13.0394,13.0474,968800.0
2015-02-18 14:40:00,16.26,16.28,16.24,16.27,1035400.0,13.0474,13.0635,13.0314,13.0554,1035400.0
2015-02-18 14:45:00,16.27,16.3,16.25,16.25,917600.0,13.0554,13.0795,13.0394,13.0394,917600.0
2015-02-18 14:50:00,16.25,16.28,16.25,16.28,643500.0,13.0394,13.0635,13.0394,13.0635,643500.0
2015-02-18 14:55:00,16.27,16.28,16.26,16.27,658500.0,13.0554,13.0635,13.0474,13.0554,658500.0
2015-02-18 15:00:00,16.28,16.31,16.27,16.3,995800.0,13.0635,13.0875,13.0554,13.0795,995800.0
2015-02-18 15:05:00,16.3,16.31,16.29,16.3,879100.0,13.0795,13.0875,13.0715,13.0795,879100.0
2015-02-18 15:10:00,16.3,16.31,16.28,16.28,846000.0,13.0795,13.0875,13.0635,13.0635,846000.0
2015-02-18 15:15:00,16.28,16.29,16.26,16.28,905100.0,13.0635,13.0715,13.0474,13.0635,905100.0
2015-02-18 15:20:00,16.28,16.28,16.26,16.26,634800.0,13.0635,13.0635,13.0474,13.0474,634800.0
2015-02-18 15:25:00,16.27,16.27,16.26,16.27,415600.0,13.0554,13.0554,13.0474,13.0554,415600.0
2015-02-18 15:30:00,16.26,16.27,16.26,16.27,773900.0,13.0474,13.0554,13.0474,13.0554,773900.0
2015-02-18 15:35:00,16.27,16.27,16.25,16.27,1570900.0,13.0554,13.0554,13.0394,13.0554,1570900.0
2015-02-18 15:40:00,16.27,16.28,16.25,16.27,1685500.0,13.0554,13.0635,13.0394,13.0554,1685500.0
2015-02-18 15:45:00,16.27,16.27,16.25,16.25,1567500.0,13.0554,13.0554,13.0394,13.0394,1567500.0
2015-02-18 15:50:00,16.25,16.28,16.25,16.28,1866500.0,13.0394,13.0635,13.0394,13.0635,1866500.0
2015-02-18 15:55:00,16.28,16.29,16.27,16.29,3343900.0,13.0635,13.0715,13.0554,13.0715,3343900.0
2015-02-19 09:30:00,16.21,16.25,16.18,16.18,2796800.0,13.0073,13.0394,12.9832,12.9832,2796800.0
2015-02-19 09:35:00,16.18,16.19,16.12,16.19,2408300.0,12.9832,12.9912,12.9351,12.9912,2408300.0
2015-02-19 09:40:00,16.19,16.21,16.17,16.19,1618800.0,12.9912,13.0073,12.9752,12.9912,1618800.0
2015-02-19 09:45:00,16.19,16.19,16.15,16.15,1313000.0,12.9912,12.9912,12.9591,12.9591,1313000.0
2015-02-19 09:50:00,16.15,16.16,16.12,16.14,1490600.0,12.9591,12.9672,12.9351,12.9511,1490600.0
2015-02-19 09:55:00,16.14,16.14,16.12,16.13,1308000.0,12.9511,12.9511,12.9351,12.9431,1308000.0
2015-02-19 10:00:00,16.12,16.13,16.08,16.1,2128000.0,12.9351,12.9431,12.903,12.919,2128000.0
2015-02-19 10:05:00,16.09,16.14,16.08,16.12,1568500.0,12.911,12.9511,12.903,12.9351,1568500.0
2015-02-19 10:10:00,16.12,16.15,16.11,16.13,1102400.0,12.9351,12.9591,12.927,12.9431,1102400.0
2015-02-19 10:15:00,16.14,16.16,16.12,16.16,988300.0,12.9511,12.9672,12.9351,12.9672,988300.0
2015-02-19 10:20:00,16.16,16.17,16.15,16.16,1081200.0,12.9672,12.9752,12.9591,12.9672,1081200.0
2015-02-19 10:25:00,16.17,16.19,16.16,16.19,1168700.0,12.9752,12.9912,12.9672,12.9912,1168700.0
2015-02-19 10:30:00,16.19,16.2,16.16,16.17,760700.0,12.9912,12.9993,12.9672,12.9752,760700.0
2015-02-19 10:35:00,16.17,16.2,16.16,16.17,1186400.0,12.9752,12.9993,12.9672,12.9752,1186400.0
2015-02-19 10:40:00,16.17,16.19,16.16,16.19,613800.0,12.9752,12.9912,12.9672,12.9912,613800.0
2015-02-19 10:45:00,16.19,16.19,16.16,16.16,967900.0,12.9912,12.9912,12.9672,12.9672,967900.0
2015-02-19 10:50:00,16.17,16.18,16.16,16.17,599600.0,12.9752,12.9832,12.9672,12.9752,599600.0
2015-02-19 10:55:00,16.17,16.19,16.16,16.17,889100.0,12.9752,12.9912,12.9672,12.9752,889100.0
2015-02-19 11:00:00,16.17,16.2,16.17,16.18,1006100.0,12.9752,12.9993,12.9752,12.9832,1006100.0
2015-02-19 11:05:00,16.18,16.2,16.18,16.2,1020900.0,12.9832,12.9993,12.9832,12.9993,1020900.0
2015-02-19 11:10:00,16.2,16.22,16.19,16.21,1108800.0,12.9993,13.0153,12.9912,13.0073,1108800.0
2015-02-19 11:15:00,16.21,16.22,16.2,16.22,856800.0,13.0073,13.0153,12.9993,13.0153,856800.0
2015-02-19 11:20:00,16.22,16.25,16.21,16.23,1476400.0,13.0153,13.0394,13.0073,13.0233,1476400.0
2015-02-19 11:25:00,16.23,16.25,16.23,16.25,1142700.0,13.0233,13.0394,13.0233,13.0394,1142700.0
2015-02-19 11:30:00,16.25,16.28,16.24,16.28,1290400.0,13.0394,13.0635,13.0314,13.0635,1290400.0
2015-02-19 11:35:00,16.28,16.29,16.26,16.28,966200.0,13.0635,13.0715,13.0474,13.0635,966200.0
2015-02-19 11:40:00,16.29,16.3,16.28,16.3,723900.0,13.0715,13.0795,13.0635,13.0795,723900.0
2015-02-19 11:45:00,16.3,16.38,16.29,16.38,2061400.0,13.0795,13.1437,13.0715,13.1437,2061400.0
2015-02-19 11:50:00,16.38,16.38,16.33,16.34,1208200.0,13.1437,13.1437,13.1036,13.1116,1208200.0
2015-02-19 11:55:00,16.34,16.35,16.33,16.35,713000.0,13.1116,13.1196,13.1036,13.1196,713000.0
2015-02-19 12:00:00,16.35,16.37,16.33,16.34,880800.0,13.1196,13.1357,13.1036,13.1116,880800.0
2015-02-19 12:05:00,16.34,16.35,16.33,16.34,449200.0,13.1116,13.1196,13.1036,13.1116,449200.0
2015-02-19 12:10:00,16.34,16.34,16.32,16.32,341500.0,13.1116,13.1116,13.0955,13.0955,341500.0
2015-02-19 12:15:00,16.32,16.33,16.3,16.31,670200.0,13.0955,13.1036,13.0795,13.0875,670200.0
2015-02-19 12:20:00,16.31,16.33,16.31,16.33,637700.0,13.0875,13.1036,13.0875,13.1036,637700.0
2015-02-19 12:25:00,16.32,16.33,16.3,16.3,414800.0,13.0955,13.1036,13.0795,13.0795,414800.0
2015-02-19 12:30:00,16.3,16.32,16.27,16.27,700000.0,13.0795,13.0955,13.0554,13.0554,700000.0
2015-02-19 12:35:00,16.27,16.28,16.26,16.26,865100.0,13.0554,13.0635,13.0474,13.0474,865100.0
2015-02-19 12:40:00,16.27,16.3,16.25,16.3,890400.0,13.0554,13.0795,13.0394,13.0795,890400.0
2015-02-19 12:45:00,16.3,16.33,16.29,16.33,858600.0,13.0795,13.1036,13.0715,13.1036,858600.0
2015-02-19 12:50:00,16.33,16.34,16.3,16.31,574500.0,13.1036,13.1116,13.0795,13.0875,574500.0
2015-02-19 12:55:00,16.31,16.32,16.29,16.3,330700.0,13.0875,13.0955,13.0715,13.0795,330700.0
2015-02-19 13:00:00,16.3,16.31,16.28,16.29,411300.0,13.0795,13.0875,13.0635,13.0715,411300.0
2015-02-19 13:05:00,16.29,16.3,16.28,16.29,469200.0,13.0715,13.0795,13.0635,13.0715,469200.0
2015-02-19 13:10:00,16.29,16.3,16.27,16.27,607800.0,13.0715,13.0795,13.0554,13.0554,607800.0
2015-02-19 13:15:00,16.28,16.29,16.25,16.27,674100.0,13.0635,13.0715,13.0394,13.0554,674100.0
2015-02-19 13:20:00,16.27,16.29,16.26,16.27,480900.0,13.0554,13.0715,13.0474,13.0554,480900.0
2015-02-19 13:25:00,16.27,16.29,16.26,16.28,362300.0,13.0554,13.0715,13.0474,13.0635,362300.0
2015-02-19 13:30:00,16.27,16.29,16.26,16.29,509100.0,13.0554,13.0715,13.0474,13.0715,509100.0
2015-02-19 13:35:00,16.28,16.29,16.27,16.29,365500.0,13.0635,13.0715,13.0554,13.0715,365500.0
2015-02-19 13:40:00,16.28,16.29,16.26,16.28,713300.0,13.0635,13.0715,13.0474,13.0635,713300.0
2015-02-19 13:45:00,16.28,16.29,16.26,16.28,519500.0,13.0635,13.0715,13.0474,13.0635,519500.0
2015-02-19 13:50:00,16.28,16.3,16.27,16.3,742900.0,13.0635,13.0795,13.0554,13.0795,742900.0
2015-02-19 13:55:00,16.3,16.3,16.28,16.29,399600.0,13.0795,13.0795,13.0635,13.0715,399600.0
2015-02-19 14:00:00,16.29,16.31,16.28,16.31,742600.0,13.0715,13.0875,13.0635,13.0875,742600.0
2015-02-19 14:05:00,16.3,16.31,16.29,16.3,282700.0,13.0795,13.0875,13.0715,13.0795,282700.0
2015-02-19 14:10:00,16.29,16.3,16.29,16.3,380300.0,13.0715,13.0795,13.0715,13.0795,380300.0
2015-02-19 14:15:00,16.29,16.3,16.29,16.29,240300.0,13.0715,13.0795,13.0715,13.0715,240300.0
2015-02-19 14:20:00,16.29,16.3,16.29,16.29,374600.0,13.0715,13.0795,13.0715,13.0715,374600.0
2015-02-19 14:25:00,16.3,16.3,16.29,16.29,370200.0,13.0795,13.0795,13.0715,13.0715,370200.0
2015-02-19 14:30:00,16.29,16.32,16.29,16.31,925000.0,13.0715,13.0955,13.0715,13.0875,925000.0
2015-02-19 14:35:00,16.32,16.32,16.29,16.3,856000.0,13.0955,13.0955,13.0715,13.0795,856000.0
2015-02-19 14:40:00,16.3,16.31,16.29,16.3,556600.0,13.0795,13.0875,13.0715,13.0795,556600.0
2015-02-19 14:45:00,16.3,16.31,16.29,16.3,519100.0,13.0795,13.0875,13.0715,13.0795,519100.0
2015-02-19 14:50:00,16.3,16.3,16.29,16.3,321100.0,13.0795,13.0795,13.0715,13.0795,321100.0
2015-02-19 14:55:00,16.29,16.3,16.28,16.29,415700.0,13.0715,13.0795,13.0635,13.0715,415700.0
2015-02-19 15:00:00,16.28,16.29,16.27,16.27,463800.0,13.0635,13.0715,13.0554,13.0554,463800.0
2015-02-19 15:05:00,16.27,16.28,16.25,16.25,925400.0,13.0554,13.0635,13.0394,13.0394,925400.0
2015-02-19 15:10:00,16.25,16.26,16.24,16.25,622100.0,13.0394,13.0474,13.0314,13.0394,622100.0
2015-02-19 15:15:00,16.25,16.26,16.24,16.24,514700.0,13.0394,13.0474,13.0314,13.0314,514700.0
2015-02-19 15:20:00,16.25,16.26,16.23,16.25,884000.0,13.0394,13.0474,13.0233,13.0394,884000.0
2015-02-19 15:25:00,16.25,16.26,16.22,16.23,1363400.0,13.0394,13.0474,13.0153,13.0233,1363400.0
2015-02-19 15:30:00,16.23,16.26,16.22,16.25,1221700.0,13.0233,13.0474,13.0153,13.0394,1221700.0
2015-02-19 15:35:00,16.25,16.26,16.23,16.23,853100.0,13.0394,13.0474,13.0233,13.0233,853100.0
2015-02-19 15:40:00,16.23,16.24,16.22,16.23,1721100.0,13.0233,13.0314,13.0153,13.0233,1721100.0
2015-02-19 15:45:00,16.23,16.23,16.21,16.22,1249800.0,13.0233,13.0233,13.0073,13.0153,1249800.0
2015-02-19 15:50:00,16.23,16.23,16.21,16.21,1980500.0,13.0233,13.0233,13.0073,13.0073,1980500.0
2015-02-19 15:55:00,16.22,16.23,16.2,16.21,3077800.0,13.0153,13.0233,12.9993,13.0073,3077800.0
2015-02-20 09:30:00,16.14,16.16,16.11,16.14,5316700.0,12.9511,12.9672,12.927,12.9511,5316700.0
2015-02-20 09:35:00,16.14,16.15,16.06,16.08,2039000.0,12.9511,12.9591,12.8869,12.903,2039000.0
2015-02-20 09:40:00,16.08,16.09,16.03,16.07,1342100.0,12.903,12.911,12.8628,12.8949,1342100.0
2015-02-20 09:45:00,16.07,16.08,16.03,16.04,1747000.0,12.8949,12.903,12.8628,12.8709,1747000.0
2015-02-20 09:50:00,16.04,16.04,16.01,16.04,1186500.0,12.8709,12.8709,12.8468,12.8709,1186500.0
2015-02-20 09:55:00,16.03,16.06,16.03,16.04,1322800.0,12.8628,12.8869,12.8628,12.8709,1322800.0
2015-02-20 10:00:00,16.04,16.05,16.02,16.05,1278000.0,12.8709,12.8789,12.8548,12.8789,1278000.0
2015-02-20 10:05:00,16.05,16.09,16.05,16.06,1574300.0,12.8789,12.911,12.8789,12.8869,1574300.0
2015-02-20 10:10:00,16.07,16.1,16.06,16.07,1041400.0,12.8949,12.919,12.8869,12.8949,1041400.0
2015-02-20 10:15:00,16.07,16.1,16.06,16.09,1089600.0,12.8949,12.919,12.8869,12.911,1089600.0
2015-02-20 10:20:00,16.09,16.11,16.07,16.08,1211200.0,12.911,12.927,12.8949,12.903,1211200.0
2015-02-20 10:25:00,16.08,16.11,16.07,16.08,1119100.0,12.903,12.927,12.8949,12.903,1119100.0
2015-02-20 10:30:00,16.08,16.09,16.07,16.08,620000.0,12.903,12.911,12.8949,12.903,620000.0
2015-02-20 10:35:00,16.09,16.14,16.08,16.14,1398300.0,12.911,12.9511,12.903,12.9511,1398300.0
2015-02-20 10:40:00,16.13,16.16,16.12,16.14,1301200.0,12.9431,12.9672,12.9351,12.9511,1301200.0
2015-02-20 10:45:00,16.14,16.17,16.13,16.14,1042800.0,12.9511,12.9752,12.9431,12.9511,1042800.0
2015-02-20 10:50:00,16.14,16.15,16.13,16.15,512300.0,12.9511,12.9591,12.9431,12.9591,512300.0
2015-02-20 10:55:00,16.15,16.18,16.15,16.17,1277800.0,12.9591,12.9832,12.9591,12.9752,1277800.0
2015-02-20 11:00:00,16.17,16.19,16.17,16.18,753200.0,12.9752,12.9912,12.9752,12.9832,753200.0
2015-02-20 11:05:00,16.18,16.2,16.17,16.19,1267500.0,12.9832,12.9993,12.9752,12.9912,1267500.0
2015-02-20 11:10:00,16.2,16.2,16.18,16.18,1302000.0,12.9993,12.9993,12.9832,12.9832,1302000.0
2015-02-20 11:15:00,16.19,16.2,16.18,16.19,586900.0,12.9912,12.9993,12.9832,12.9912,586900.0
2015-02-20 11:20:00,16.19,16.2,16.18,16.2,808200.0,12.9912,12.9993,12.9832,12.9993,808200.0
2015-02-20 11:25:00,16.2,16.2,16.19,16.2,714700.0,12.9993,12.9993,12.9912,12.9993,714700.0
2015-02-20 11:30:00,16.2,16.21,16.19,16.21,913300.0,12.9993,13.0073,12.9912,13.0073,913300.0
2015-02-20 11:35:00,16.21,16.23,16.2,16.21,1152900.0,13.0073,13.0233,12.9993,13.0073,1152900.0
2015-02-20 11:40:00,16.21,16.23,16.21,16.23,361200.0,13.0073,13.0233,13.0073,13.0233,361200.0
2015-02-20 11:45:00,16.23,16.23,16.2,16.21,794900.0,13.0233,13.0233,12.9993,13.0073,794900.0
2015-02-20 11:50:00,16.21,16.24,16.21,16.23,692300.0,13.0073,13.0314,13.0073,13.0233,692300.0
2015-02-20 11:55:00,16.23,16.25,16.22,16.23,674700.0,13.0233,13.0394,13.0153,13.0233,674700.0
2015-02-20 12:00:00,16.25,16.25,16.22,16.24,881200.0,13.0394,13.0394,13.0153,13.0314,881200.0
2015-02-20 12:05:00,16.24,16.24,16.22,16.23,477000.0,13.0314,13.0314,13.0153,13.0233,477000.0
2015-02-20 12:10:00,16.23,16.24,16.22,16.24,701800.0,13.0233,13.0314,13.0153,13.0314,701800.0
2015-02-20 12:15:00,16.23,16.25,16.23,16.24,631500.0,13.0233,13.0394,13.0233,13.0314,631500.0
2015-02-20 12:20:00,16.25,16.25,16.24,16.24,490800.0,13.0394,13.0394,13.0314,13.0314,490800.0
2015-02-20 12:25:00,16.24,16.25,16.22,16.22,642900.0,13.0314,13.0394,13.0153,13.0153,642900.0
2015-02-20 12:30:00,16.22,16.23,16.21,16.21,758400.0,13.0153,13.0233,13.0073,13.0073,758400.0
2015-02-20 12:35:00,16.21,16.28,16.21,16.28,2009700.0,13.0073,13.0635,13.0073,13.0635,2009700.0
2015-02-20 12:40:00,16.28,16.31,16.27,16.28,1667200.0,13.0635,13.0875,13.0554,13.0635,1667200.0
2015-02-20 12:45:00,16.28,16.31,16.28,16.29,741500.0,13.0635,13.0875,13.0635,13.0715,741500.0
2015-02-20 12:50:00,16.29,16.3,16.28,16.28,428400.0,13.0715,13.0795,13.0635,13.0635,428400.0
2015-02-20 12:55:00,16.29,16.3,16.28,16.29,616900.0,13.0715,13.0795,13.0635,13.0715,616900.0
2015-02-20 13:00:00,16.29,16.3,16.28,16.28,683000.0,13.0715,13.0795,13.0635,13.0635,683000.0
2015-02-20 13:05:00,16.29,16.29,16.28,16.29,212300.0,13.0715,13.0715,13.0635,13.0715,212300.0
2015-02-20 13:10:00,16.29,16.34,16.28,16.33,1426200.0,13.0715,13.1116,13.0635,13.1036,1426200.0
2015-02-20 13:15:00,16.33,16.34,16.33,16.33,551300.0,13.1036,13.1116,13.1036,13.1036,551300.0
2015-02-20 13:20:00,16.34,16.35,16.33,16.33,967000.0,13.1116,13.1196,13.1036,13.1036,967000.0
2015-02-20 13:25:00,16.33,16.35,16.33,16.35,640800.0,13.1036,13.1196,13.1036,13.1196,640800.0
2015-02-20 13:30:00,16.34,16.37,16.34,16.36,1331000.0,13.1116,13.1357,13.1116,13.1276,1331000.0
2015-02-20 13:35:00,16.36,16.38,16.35,16.37,696100.0,13.1276,13.1437,13.1196,13.1357,696100.0
2015-02-20 13:40:00,16.38,16.38,16.36,16.36,496400.0,13.1437,13.1437,13.1276,13.1276,496400.0
2015-02-20 13:45:00,16.37,16.38,16.36,16.38,754900.0,13.1357,13.1437,13.1276,13.1437,754900.0
2015-02-20 13:50:00,16.37,16.38,16.37,16.37,290500.0,13.1357,13.1437,13.1357,13.1357,290500.0
2015-02-20 13:55:00,16.38,16.4,16.37,16.38,1149600.0,13.1437,13.1597,13.1357,13.1437,1149600.0
2015-02-20 14:00:00,16.39,16.39,16.38,16.39,463900.0,13.1517,13.1517,13.1437,13.1517,463900.0
2015-02-20 14:05:00,16.39,16.42,16.38,16.42,1170700.0,13.1517,13.1758,13.1437,13.1758,1170700.0
2015-02-20 14:10:00,16.42,16.42,16.39,16.39,919600.0,13.1758,13.1758,13.1517,13.1517,919600.0
2015-02-20 14:15:00,16.39,16.41,16.39,16.4,923200.0,13.1517,13.1678,13.1517,13.1597,923200.0
2015-02-20 14:20:00,16.4,16.41,16.39,16.41,503600.0,13.1597,13.1678,13.1517,13.1678,503600.0
2015-02-20 14:25:00,16.41,16.43,16.4,16.41,1333000.0,13.1678,13.1838,13.1597,13.1678,1333000.0
2015-02-20 14:30:00,16.41,16.42,16.39,16.39,833000.0,13.1678,13.1758,13.1517,13.1517,833000.0
2015-02-20 14:35:00,16.39,16.4,16.39,16.39,482700.0,13.1517,13.1597,13.1517,13.1517,482700.0
2015-02-20 14:40:00,16.39,16.4,16.37,16.39,888700.0,13.1517,13.1597,13.1357,13.1517,888700.0
2015-02-20 14:45:00,16.39,16.41,16.38,16.41,529600.0,13.1517,13.1678,13.1437,13.1678,529600.0
2015-02-20 14:50:00,16.41,16.43,16.4,16.43,1108700.0,13.1678,13.1838,13.1597,13.1838,1108700.0
2015-02-20 14:55:00,16.43,16.43,16.41,16.41,1478800.0,13.1838,13.1838,13.1678,13.1678,1478800.0
2015-02-20 15:00:00,16.42,16.43,16.41,16.41,1303800.0,13.1758,13.1838,13.1678,13.1678,1303800.0
2015-02-20 15:05:00,16.42,16.43,16.4,16.43,934700.0,13.1758,13.1838,13.1597,13.1838,934700.0
2015-02-20 15:10:00,16.43,16.43,16.41,16.41,840200.0,13.1838,13.1838,13.1678,13.1678,840200.0
2015-02-20 15:15:00,16.41,16.42,16.39,16.39,981100.0,13.1678,13.1758,13.1517,13.1517,981100.0
2015-02-20 15:20:00,16.39,16.42,16.39,16.42,1321700.0,13.1517,13.1758,13.1517,13.1758,1321700.0
2015-02-20 15:25:00,16.42,16.42,16.4,16.4,818500.0,13.1758,13.1758,13.1597,13.1597,818500.0
2015-02-20 15:30:00,16.4,16.42,16.39,16.41,1326600.0,13.1597,13.1758,13.1517,13.1678,1326600.0
2015-02-20 15:35:00,16.4,16.41,16.38,16.4,1820700.0,13.1597,13.1678,13.1437,13.1597,1820700.0
2015-02-20 15:40:00,16.4,16.4,16.37,16.38,1457000.0,13.1597,13.1597,13.1357,13.1437,1457000.0
2015-02-20 15:45:00,16.38,16.39,16.36,16.36,2117200.0,13.1437,13.1517,13.1276,13.1276,2117200.0
2015-02-20 15:50:00,16.37,16.37,16.34,16.35,1669000.0,13.1357,13.1357,13.1116,13.1196,1669000.0
2015-02-20 15:55:00,16.35,16.37,16.34,16.37,3477800.0,13.1196,13.1357,13.1116,13.1357,3477800.0
2015-02-23 09:30:00,16.32,16.32,16.22,16.24,2440300.0,13.0955,13.0955,13.0153,13.0314,2440300.0
2015-02-23 09:35:00,16.23,16.25,16.2,16.23,2247600.0,13.0233,13.0394,12.9993,13.0233,2247600.0
2015-02-23 09:40:00,16.23,16.25,16.2,16.22,1602900.0,13.0233,13.0394,12.9993,13.0153,1602900.0
2015-02-23 09:45:00,16.23,16.23,16.18,16.19,1505400.0,13.0233,13.0233,12.9832,12.9912,1505400.0
2015-02-23 09:50:00,16.19,16.23,16.18,16.2,852200.0,12.9912,13.0233,12.9832,12.9993,852200.0
2015-02-23 09:55:00,16.21,16.22,16.18,16.21,847800.0,13.0073,13.0153,12.9832,13.0073,847800.0
2015-02-23 10:00:00,16.21,16.21,16.15,16.18,1332100.0,13.0073,13.0073,12.9591,12.9832,1332100.0
2015-02-23 10:05:00,16.18,16.19,16.15,16.15,1507200.0,12.9832,12.9912,12.9591,12.9591,1507200.0
2015-02-23 10:10:00,16.16,16.18,16.15,16.17,881000.0,12.9672,12.9832,12.9591,12.9752,881000.0
2015-02-23 10:15:00,16.16,16.18,16.16,16.18,891200.0,12.9672,12.9832,12.9672,12.9832,891200.0
2015-02-23 10:20:00,16.18,16.2,16.15,16.19,832800.0,12.9832,12.9993,12.9591,12.9912,832800.0
2015-02-23 10:25:00,16.2,16.2,16.17,16.18,701000.0,12.9993,12.9993,12.9752,12.9832,701000.0
2015-02-23 10:30:00,16.18,16.19,16.17,16.17,369700.0,12.9832,12.9912,12.9752,12.9752,369700.0
2015-02-23 10:35:00,16.17,16.2,16.17,16.2,754400.0,12.9752,12.9993,12.9752,12.9993,754400.0
2015-02-23 10:40:00,16.2,16.2,16.16,16.18,678400.0,12.9993,12.9993,12.9672,12.9832,678400.0
2015-02-23 10:45:00,16.18,16.19,16.17,16.18,447600.0,12.9832,12.9912,12.9752,12.9832,447600.0
2015-02-23 10:50:00,16.18,16.2,16.17,16.2,1167100.0,12.9832,12.9993,12.9752,12.9993,1167100.0
2015-02-23 10:55:00,16.2,16.23,16.19,16.21,1116400.0,12.9993,13.0233,12.9912,13.0073,1116400.0
2015-02-23 11:00:00,16.21,16.21,16.19,16.19,385000.0,13.0073,13.0073,12.9912,12.9912,385000.0
2015-02-23 11:05:00,16.2,16.2,16.18,16.19,414300.0,12.9993,12.9993,12.9832,12.9912,414300.0
2015-02-23 11:10:00,16.19,16.19,16.17,16.18,787700.0,12.9912,12.9912,12.9752,12.9832,787700.0
2015-02-23 11:15:00,16.17,16.19,16.17,16.19,454100.0,12.9752,12.9912,12.9752,12.9912,454100.0
2015-02-23 11:20:00,16.18,16.22,16.18,16.21,993200.0,12.9832,13.0153,12.9832,13.0073,993200.0
2015-02-23 11:25:00,16.21,16.24,16.2,16.23,972800.0,13.0073,13.0314,12.9993,13.0233,972800.0
2015-02-23 11:30:00,16.22,16.23,16.21,16.23,622600.0,13.0153,13.0233,13.0073,13.0233,622600.0
2015-02-23 11:35:00,16.23,16.23,16.21,16.22,428600.0,13.0233,13.0233,13.0073,13.0153,428600.0
2015-02-23 11:40:00,16.21,16.22,16.19,16.21,574000.0,13.0073,13.0153,12.9912,13.0073,574000.0
2015-02-23 11:45:00,16.2,16.22,16.2,16.2,386000.0,12.9993,13.0153,12.9993,12.9993,386000.0
2015-02-23 11:50:00,16.21,16.21,16.19,16.19,249300.0,13.0073,13.0073,12.9912,12.9912,249300.0
2015-02-23 11:55:00,16.19,16.22,16.19,16.2,953300.0,12.9912,13.0153,12.9912,12.9993,953300.0
2015-02-23 12:00:00,16.21,16.21,16.2,16.21,165200.0,13.0073,13.0073,12.9993,13.0073,165200.0
2015-02-23 12:05:00,16.2,16.21,16.17,16.17,626800.0,12.9993,13.0073,12.9752,12.9752,626800.0
2015-02-23 12:10:00,16.18,16.19,16.17,16.17,331900.0,12.9832,12.9912,12.9752,12.9752,331900.0
2015-02-23 12:15:00,16.17,16.18,16.17,16.17,514500.0,12.9752,12.9832,12.9752,12.9752,514500.0
2015-02-23 12:20:00,16.18,16.18,16.16,16.16,378900.0,12.9832,12.9832,12.9672,12.9672,378900.0
2015-02-23 12:25:00,16.16,16.17,16.16,16.17,126800.0,12.9672,12.9752,12.9672,12.9752,126800.0
2015-02-23 12:30:00,16.16,16.17,16.15,16.15,640100.0,12.9672,12.9752,12.9591,12.9591,640100.0
2015-02-23 12:35:00,16.15,16.16,16.14,16.14,743600.0,12.9591,12.9672,12.9511,12.9511,743600.0
2015-02-23 12:40:00,16.15,16.15,16.13,16.14,578700.0,12.9591,12.9591,12.9431,12.9511,578700.0
2015-02-23 12:45:00,16.15,16.15,16.12,16.13,959700.0,12.9591,12.9591,12.9351,12.9431,959700.0
2015-02-23 12:50:00,16.13,16.15,16.12,16.14,339400.0,12.9431,12.9591,12.9351,12.9511,339400.0
2015-02-23 12:55:00,16.14,16.16,16.14,16.16,232600.0,12.9511,12.9672,12.9511,12.9672,232600.0
2015-02-23 13:00:00,16.16,16.16,16.15,16.16,747200.0,12.9672,12.9672,12.9591,12.9672,747200.0
2015-02-23 13:05:00,16.15,16.16,16.14,16.14,238600.0,12.9591,12.9672,12.9511,12.9511,238600.0
2015-02-23 13:10:00,16.14,16.16,16.14,16.14,519300.0,12.9511,12.9672,12.9511,12.9511,519300.0
2015-02-23 13:15:00,16.14,16.16,16.14,16.16,303100.0,12.9511,12.9672,12.9511,12.9672,303100.0
2015-02-23 13:20:00,16.16,16.16,16.14,16.14,410400.0,12.9672,12.9672,12.9511,12.9511,410400.0
2015-02-23 13:25:00,16.14,16.15,16.13,16.13,318300.0,12.9511,12.9591,12.9431,12.9431,318300.0
2015-02-23 13:30:00,16.13,16.18,16.13,16.18,940700.0,12.9431,12.9832,12.9431,12.9832,940700.0
2015-02-23 13:35:00,16.18,16.2,16.17,16.2,634300.0,12.9832,12.9993,12.9752,12.9993,634300.0
2015-02-23 13:40:00,16.2,16.2,16.18,16.19,350900.0,12.9993,12.9993,12.9832,12.9912,350900.0
2015-02-23 13:45:00,16.19,16.19,16.16,16.16,477300.0,12.9912,12.9912,12.9672,12.9672,477300.0
2015-02-23 13:50:00,16.18,16.18,16.17,16.17,113000.0,12.9832,12.9832,12.9752,12.9752,113000.0
2015-02-23 13:55:00,16.18,16.19,16.17,16.19,240400.0,12.9832,12.9912,12.9752,12.9912,240400.0
2015-02-23 14:00:00,16.19,16.19,16.17,16.18,638500.0,12.9912,12.9912,12.9752,12.9832,638500.0
2015-02-23 14:05:00,16.18,16.19,16.17,16.18,259200.0,12.9832,12.9912,12.9752,12.9832,259200.0
2015-02-23 14:10:00,16.18,16.18,16.15,16.16,542900.0,12.9832,12.9832,12.9591,12.9672,542900.0
2015-02-23 14:15:00,16.16,16.18,16.16,16.16,495100.0,12.9672,12.9832,12.9672,12.9672,495100.0
2015-02-23 14:20:00,16.16,16.17,16.16,16.17,193000.0,12.9672,12.9752,12.9672,12.9752,193000.0
2015-02-23 14:25:00,16.17,16.19,16.16,16.17,901500.0,12.9752,12.9912,12.9672,12.9752,901500.0
2015-02-23 14:30:00,16.16,16.17,16.13,16.14,639100.0,12.9672,12.9752,12.9431,12.9511,639100.0
2015-02-23 14:35:00,16.14,16.14,16.12,16.12,899400.0,12.9511,12.9511,12.9351,12.9351,899400.0
2015-02-23 14:40:00,16.12,16.15,16.11,16.14,1027400.0,12.9351,12.9591,12.927,12.9511,1027400.0
2015-02-23 14:45:00,16.15,16.16,16.14,16.15,268200.0,12.9591,12.9672,12.9511,12.9591,268200.0
2015-02-23 14:50:00,16.16,16.16,16.14,16.14,611300.0,12.9672,12.9672,12.9511,12.9511,611300.0
2015-02-23 14:55:00,16.14,16.16,16.14,16.14,531000.0,12.9511,12.9672,12.9511,12.9511,531000.0
2015-02-23 15:00:00,16.15,16.15,16.13,16.13,577800.0,12.9591,12.9591,12.9431,12.9431,577800.0
2015-02-23 15:05:00,16.13,16.13,16.11,16.11,843700.0,12.9431,12.9431,12.927,12.927,843700.0
2015-02-23 15:10:00,16.11,16.12,16.1,16.12,1276800.0,12.927,12.9351,12.919,12.9351,1276800.0
2015-02-23 15:15:00,16.12,16.12,16.11,16.11,581400.0,12.9351,12.9351,12.927,12.927,581400.0
2015-02-23 15:20:00,16.11,16.12,16.11,16.12,687800.0,12.927,12.9351,12.927,12.9351,687800.0
2015-02-23 15:25:00,16.12,16.13,16.1,16.13,1626600.0,12.9351,12.9431,12.919,12.9431,1626600.0
2015-02-23 15:30:00,16.13,16.13,16.1,16.1,1044300.0,12.9431,12.9431,12.919,12.919,1044300.0
2015-02-23 15:35:00,16.11,16.12,16.1,16.12,2651800.0,12.927,12.9351,12.919,12.9351,2651800.0
2015-02-23 15:40:00,16.11,16.12,16.1,16.12,1506200.0,12.927,12.9351,12.919,12.9351,1506200.0
2015-02-23 15:45:00,16.12,16.13,16.11,16.12,1821200.0,12.9351,12.9431,12.927,12.9351,1821200.0
2015-02-23 15:50:00,16.12,16.14,16.11,16.14,1756000.0,12.9351,12.9511,12.927,12.9511,1756000.0
2015-02-23 15:55:00,16.14,16.19,16.13,16.18,4601900.0,12.9511,12.9912,12.9431,12.9832,4601900.0
2015-02-24 09:30:00,16.26,16.38,16.25,16.33,3155600.0,13.0474,13.1437,13.0394,13.1036,3155600.0
2015-02-24 09:35:00,16.32,16.33,16.27,16.28,1198800.0,13.0955,13.1036,13.0554,13.0635,1198800.0
2015-02-24 09:40:00,16.28,16.33,16.26,16.32,1363800.0,13.0635,13.1036,13.0474,13.0955,1363800.0
2015-02-24 09:45:00,16.31,16.36,16.3,16.35,1150200.0,13.0875,13.1276,13.0795,13.1196,1150200.0
2015-02-24 09:50:00,16.35,16.38,16.34,16.36,1219900.0,13.1196,13.1437,13.1116,13.1276,1219900.0
2015-02-24 09:55:00,16.36,16.38,16.33,16.36,934700.0,13.1276,13.1437,13.1036,13.1276,934700.0
2015-02-24 10:00:00,16.36,16.38,16.3,16.37,2054800.0,13.1276,13.1437,13.0795,13.1357,2054800.0
2015-02-24 10:05:00,16.36,16.42,16.35,16.41,1713700.0,13.1276,13.1758,13.1196,13.1678,1713700.0
2015-02-24 10:10:00,16.42,16.47,16.41,16.47,2428900.0,13.1758,13.2159,13.1678,13.2159,2428900.0
2015-02-24 10:15:00,16.47,16.47,16.41,16.45,1371200.0,13.2159,13.2159,13.1678,13.1999,1371200.0
2015-02-24 10:20:00,16.46,16.5,16.45,16.49,1810300.0,13.2079,13.24,13.1999,13.232,1810300.0
2015-02-24 10:25:00,16.48,16.55,16.48,16.52,2365300.0,13.2239,13.2801,13.2239,13.256,2365300.0
2015-02-24 10:30:00,16.53,16.54,16.49,16.51,1443400.0,13.2641,13.2721,13.232,13.248,1443400.0
2015-02-24 10:35:00,16.51,16.52,16.46,16.48,1314900.0,13.248,13.256,13.2079,13.2239,1314900.0
2015-02-24 10:40:00,16.48,16.49,16.46,16.48,1332600.0,13.2239,13.232,13.2079,13.2239,1332600.0
2015-02-24 10:45:00,16.48,16.5,16.44,16.45,1708000.0,13.2239,13.24,13.1918,13.1999,1708000.0
2015-02-24 10:50:00,16.45,16.46,16.43,16.45,606900.0,13.1999,13.2079,13.1838,13.1999,606900.0
2015-02-24 10:55:00,16.44,16.45,16.43,16.43,923800.0,13.1918,13.1999,13.1838,13.1838,923800.0
2015-02-24 11:00:00,16.43,16.44,16.41,16.41,465900.0,13.1838,13.1918,13.1678,13.1678,465900.0
2015-02-24 11:05:00,16.41,16.45,16.41,16.43,1240300.0,13.1678,13.1999,13.1678,13.1838,1240300.0
2015-02-24 11:10:00,16.43,16.49,16.42,16.48,1111700.0,13.1838,13.232,13.1758,13.2239,1111700.0
2015-02-24 11:15:00,16.48,16.48,16.45,16.45,437600.0,13.2239,13.2239,13.1999,13.1999,437600.0
2015-02-24 11:20:00,16.45,16.46,16.43,16.44,473500.0,13.1999,13.2079,13.1838,13.1918,473500.0
2015-02-24 11:25:00,16.44,16.45,16.42,16.45,519100.0,13.1918,13.1999,13.1758,13.1999,519100.0
2015-02-24 11:30:00,16.44,16.47,16.44,16.46,711700.0,13.1918,13.2159,13.1918,13.2079,711700.0
2015-02-24 11:35:00,16.46,16.47,16.44,16.46,515500.0,13.2079,13.2159,13.1918,13.2079,515500.0
2015-02-24 11:40:00,16.46,16.48,16.45,16.46,907400.0,13.2079,13.2239,13.1999,13.2079,907400.0
2015-02-24 11:45:00,16.45,16.47,16.45,16.46,313800.0,13.1999,13.2159,13.1999,13.2079,313800.0
2015-02-24 11:50:00,16.46,16.49,16.46,16.48,529500.0,13.2079,13.232,13.2079,13.2239,529500.0
2015-02-24 11:55:00,16.48,16.49,16.47,16.47,516900.0,13.2239,13.232,13.2159,13.2159,516900.0
2015-02-24 12:00:00,16.47,16.48,16.46,16.46,638700.0,13.2159,13.2239,13.2079,13.2079,638700.0
2015-02-24 12:05:00,16.46,16.48,16.45,16.46,497900.0,13.2079,13.2239,13.1999,13.2079,497900.0
2015-02-24 12:10:00,16.46,16.47,16.44,16.44,712000.0,13.2079,13.2159,13.1918,13.1918,712000.0
2015-02-24 12:15:00,16.44,16.45,16.42,16.43,485600.0,13.1918,13.1999,13.1758,13.1838,485600.0
2015-02-24 12:20:00,16.42,16.44,16.42,16.44,813800.0,13.1758,13.1918,13.1758,13.1918,813800.0
2015-02-24 12:25:00,16.44,16.44,16.42,16.42,387600.0,13.1918,13.1918,13.1758,13.1758,387600.0
2015-02-24 12:30:00,16.42,16.44,16.39,16.4,1567800.0,13.1758,13.1918,13.1517,13.1597,1567800.0
2015-02-24 12:35:00,16.39,16.4,16.38,16.39,600000.0,13.1517,13.1597,13.1437,13.1517,600000.0
2015-02-24 12:40:00,16.39,16.43,16.38,16.41,687800.0,13.1517,13.1838,13.1437,13.1678,687800.0
2015-02-24 12:45:00,16.42,16.46,16.41,16.46,825700.0,13.1758,13.2079,13.1678,13.2079,825700.0
2015-02-24 12:50:00,16.46,16.46,16.44,16.45,406200.0,13.2079,13.2079,13.1918,13.1999,406200.0
2015-02-24 12:55:00,16.45,16.48,16.44,16.46,1384400.0,13.1999,13.2239,13.1918,13.2079,1384400.0
2015-02-24 13:00:00,16.46,16.46,16.44,16.46,166300.0,13.2079,13.2079,13.1918,13.2079,166300.0
2015-02-24 13:05:00,16.46,16.47,16.43,16.46,612500.0,13.2079,13.2159,13.1838,13.2079,612500.0
2015-02-24 13:10:00,16.46,16.47,16.46,16.46,316700.0,13.2079,13.2159,13.2079,13.2079,316700.0
2015-02-24 13:15:00,16.46,16.47,16.45,16.47,320500.0,13.2079,13.2159,13.1999,13.2159,320500.0
2015-02-24 13:20:00,16.46,16.47,16.46,16.46,186900.0,13.2079,13.2159,13.2079,13.2079,186900.0
2015-02-24 13:25:00,16.46,16.47,16.44,16.45,613700.0,13.2079,13.2159,13.1918,13.1999,613700.0
2015-02-24 13:30:00,16.45,16.47,16.44,16.46,416300.0,13.1999,13.2159,13.1918,13.2079,416300.0
2015-02-24 13:35:00,16.46,16.47,16.45,16.45,624700.0,13.2079,13.2159,13.1999,13.1999,624700.0
2015-02-24 13:40:00,16.45,16.46,16.45,16.46,228200.0,13.1999,13.2079,13.1999,13.2079,228200.0
2015-02-24 13:45:00,16.46,16.46,16.44,16.44,385900.0,13.2079,13.2079,13.1918,13.1918,385900.0
2015-02-24 13:50:00,16.44,16.45,16.43,16.45,477100.0,13.1918,13.1999,13.1838,13.1999,477100.0
2015-02-24 13:55:00,16.44,16.45,16.44,16.44,225200.0,13.1918,13.1999,13.1918,13.1918,225200.0
2015-02-24 14:00:00,16.44,16.45,16.43,16.44,312600.0,13.1918,13.1999,13.1838,13.1918,312600.0
2015-02-24 14:05:00,16.45,16.45,16.43,16.43,370900.0,13.1999,13.1999,13.1838,13.1838,370900.0
2015-02-24 14:10:00,16.43,16.44,16.42,16.42,531900.0,13.1838,13.1918,13.1758,13.1758,531900.0
2015-02-24 14:15:00,16.42,16.43,16.42,16.42,121100.0,13.1758,13.1838,13.1758,13.1758,121100.0
2015-02-24 14:20:00,16.43,16.45,16.42,16.44,581300.0,13.1838,13.1999,13.1758,13.1918,581300.0
2015-02-24 14:25:00,16.44,16.45,16.43,16.43,392500.0,13.1918,13.1999,13.1838,13.1838,392500.0
2015-02-24 14:30:00,16.43,16.44,16.42,16.43,814000.0,13.1838,13.1918,13.1758,13.1838,814000.0
2015-02-24 14:35:00,16.42,16.44,16.42,16.44,810100.0,13.1758,13.1918,13.1758,13.1918,810100.0
2015-02-24 14:40:00,16.43,16.45,16.43,16.45,621200.0,13.1838,13.1999,13.1838,13.1999,621200.0
2015-02-24 14:45:00,16.45,16.45,16.42,16.42,456300.0,13.1999,13.1999,13.1758,13.1758,456300.0
2015-02-24 14:50:00,16.42,16.43,16.41,16.43,587800.0,13.1758,13.1838,13.1678,13.1838,587800.0
2015-02-24 14:55:00,16.43,16.45,16.42,16.45,496100.0,13.1838,13.1999,13.1758,13.1999,496100.0
2015-02-24 15:00:00,16.44,16.45,16.43,16.44,481500.0,13.1918,13.1999,13.1838,13.1918,481500.0
2015-02-24 15:05:00,16.43,16.44,16.42,16.44,863400.0,13.1838,13.1918,13.1758,13.1918,863400.0
2015-02-24 15:10:00,16.43,16.44,16.42,16.43,593200.0,13.1838,13.1918,13.1758,13.1838,593200.0
2015-02-24 15:15:00,16.43,16.44,16.42,16.44,652600.0,13.1838,13.1918,13.1758,13.1918,652600.0
2015-02-24 15:20:00,16.44,16.44,16.43,16.43,374600.0,13.1918,13.1918,13.1838,13.1838,374600.0
2015-02-24 15:25:00,16.44,16.44,16.43,16.43,537500.0,13.1918,13.1918,13.1838,13.1838,537500.0
2015-02-24 15:30:00,16.43,16.44,16.43,16.43,410700.0,13.1838,13.1918,13.1838,13.1838,410700.0
2015-02-24 15:35:00,16.43,16.44,16.43,16.43,289500.0,13.1838,13.1918,13.1838,13.1838,289500.0
2015-02-24 15:40:00,16.44,16.45,16.43,16.43,1448200.0,13.1918,13.1999,13.1838,13.1838,1448200.0
2015-02-24 15:45:00,16.43,16.44,16.41,16.41,1569600.0,13.1838,13.1918,13.1678,13.1678,1569600.0
2015-02-24 15:50:00,16.41,16.43,16.39,16.39,2015000.0,13.1678,13.1838,13.1517,13.1517,2015000.0
2015-02-24 15:55:00,16.39,16.4,16.38,16.39,3709100.0,13.1517,13.1597,13.1437,13.1517,3709100.0
2015-02-25 09:30:00,16.37,16.42,16.35,16.38,1748500.0,13.1357,13.1758,13.1196,13.1437,1748500.0
2015-02-25 09:35:00,16.38,16.43,16.35,16.41,833000.0,13.1437,13.1838,13.1196,13.1678,833000.0
2015-02-25 09:40:00,16.4,16.41,16.34,16.37,961600.0,13.1597,13.1678,13.1116,13.1357,961600.0
2015-02-25 09:45:00,16.38,16.39,16.35,16.37,658400.0,13.1437,13.1517,13.1196,13.1357,658400.0
2015-02-25 09:50:00,16.37,16.37,16.32,16.34,572800.0,13.1357,13.1357,13.0955,13.1116,572800.0
2015-02-25 09:55:00,16.34,16.37,16.33,16.36,839800.0,13.1116,13.1357,13.1036,13.1276,839800.0
2015-02-25 10:00:00,16.36,16.37,16.34,16.36,890100.0,13.1276,13.1357,13.1116,13.1276,890100.0
2015-02-25 10:05:00,16.36,16.38,16.34,16.38,1126400.0,13.1276,13.1437,13.1116,13.1437,1126400.0
2015-02-25 10:10:00,16.38,16.39,16.35,16.39,639100.0,13.1437,13.1517,13.1196,13.1517,639100.0
2015-02-25 10:15:00,16.39,16.41,16.37,16.41,1065400.0,13.1517,13.1678,13.1357,13.1678,1065400.0
2015-02-25 10:20:00,16.41,16.43,16.39,16.41,768600.0,13.1678,13.1838,13.1517,13.1678,768600.0
2015-02-25 10:25:00,16.41,16.41,16.37,16.37,878500.0,13.1678,13.1678,13.1357,13.1357,878500.0
2015-02-25 10:30:00,16.38,16.4,16.36,16.36,767600.0,13.1437,13.1597,13.1276,13.1276,767600.0
2015-02-25 10:35:00,16.36,16.38,16.36,16.37,1043000.0,13.1276,13.1437,13.1276,13.1357,1043000.0
2015-02-25 10:40:00,16.36,16.37,16.34,16.37,873600.0,13.1276,13.1357,13.1116,13.1357,873600.0
2015-02-25 10:45:00,16.37,16.37,16.34,16.35,620000.0,13.1357,13.1357,13.1116,13.1196,620000.0
2015-02-25 10:50:00,16.35,16.36,16.34,16.35,381300.0,13.1196,13.1276,13.1116,13.1196,381300.0
2015-02-25 10:55:00,16.35,16.37,16.35,16.36,595100.0,13.1196,13.1357,13.1196,13.1276,595100.0
2015-02-25 11:00:00,16.36,16.38,16.35,16.37,827300.0,13.1276,13.1437,13.1196,13.1357,827300.0
2015-02-25 11:05:00,16.37,16.38,16.36,16.36,402200.0,13.1357,13.1437,13.1276,13.1276,402200.0
2015-02-25 11:10:00,16.37,16.37,16.35,16.36,362900.0,13.1357,13.1357,13.1196,13.1276,362900.0
2015-02-25 11:15:00,16.36,16.38,16.35,16.38,485600.0,13.1276,13.1437,13.1196,13.1437,485600.0
2015-02-25 11:20:00,16.38,16.38,16.37,16.37,205500.0,13.1437,13.1437,13.1357,13.1357,205500.0
2015-02-25 11:25:00,16.37,16.38,16.35,16.36,321800.0,13.1357,13.1437,13.1196,13.1276,321800.0
2015-02-25 11:30:00,16.36,16.37,16.35,16.36,585200.0,13.1276,13.1357,13.1196,13.1276,585200.0
2015-02-25 11:35:00,16.35,16.37,16.35,16.35,303100.0,13.1196,13.1357,13.1196,13.1196,303100.0
2015-02-25 11:40:00,16.35,16.36,16.34,16.35,773000.0,13.1196,13.1276,13.1116,13.1196,773000.0
2015-02-25 11:45:00,16.36,16.36,16.35,16.36,160600.0,13.1276,13.1276,13.1196,13.1276,160600.0
2015-02-25 11:50:00,16.36,16.38,16.35,16.38,454400.0,13.1276,13.1437,13.1196,13.1437,454400.0
2015-02-25 11:55:00,16.38,16.42,16.37,16.41,1139300.0,13.1437,13.1758,13.1357,13.1678,1139300.0
2015-02-25 12:00:00,16.4,16.42,16.38,16.38,1390400.0,13.1597,13.1758,13.1437,13.1437,1390400.0
2015-02-25 12:05:00,16.38,16.41,16.38,16.4,441700.0,13.1437,13.1678,13.1437,13.1597,441700.0
2015-02-25 12:10:00,16.4,16.42,16.4,16.41,314600.0,13.1597,13.1758,13.1597,13.1678,314600.0
2015-02-25 12:15:00,16.41,16.43,16.41,16.43,316800.0,13.1678,13.1838,13.1678,13.1838,316800.0
2015-02-25 12:20:00,16.43,16.43,16.42,16.43,208900.0,13.1838,13.1838,13.1758,13.1838,208900.0
2015-02-25 12:25:00,16.43,16.43,16.41,16.42,583200.0,13.1838,13.1838,13.1678,13.1758,583200.0
2015-02-25 12:30:00,16.41,16.43,16.41,16.41,283300.0,13.1678,13.1838,13.1678,13.1678,283300.0
2015-02-25 12:35:00,16.41,16.42,16.41,16.41,140200.0,13.1678,13.1758,13.1678,13.1678,140200.0
2015-02-25 12:40:00,16.41,16.43,16.41,16.41,259700.0,13.1678,13.1838,13.1678,13.1678,259700.0
2015-02-25 12:45:00,16.42,16.42,16.4,16.4,332600.0,13.1758,13.1758,13.1597,13.1597,332600.0
2015-02-25 12:50:00,16.41,16.41,16.39,16.41,618600.0,13.1678,13.1678,13.1517,13.1678,618600.0
2015-02-25 12:55:00,16.41,16.41,16.4,16.41,152900.0,13.1678,13.1678,13.1597,13.1678,152900.0
2015-02-25 13:00:00,16.4,16.42,16.4,16.42,419000.0,13.1597,13.1758,13.1597,13.1758,419000.0
2015-02-25 13:05:00,16.42,16.42,16.41,16.42,225500.0,13.1758,13.1758,13.1678,13.1758,225500.0
2015-02-25 13:10:00,16.42,16.43,16.41,16.42,470800.0,13.1758,13.1838,13.1678,13.1758,470800.0
2015-02-25 13:15:00,16.42,16.43,16.41,16.41,421500.0,13.1758,13.1838,13.1678,13.1678,421500.0
2015-02-25 13:20:00,16.41,16.42,16.41,16.41,300700.0,13.1678,13.1758,13.1678,13.1678,300700.0
2015-02-25 13:25:00,16.41,16.43,16.41,16.42,470300.0,13.1678,13.1838,13.1678,13.1758,470300.0
2015-02-25 13:30:00,16.42,16.47,16.42,16.47,1218500.0,13.1758,13.2159,13.1758,13.2159,1218500.0
2015-02-25 13:35:00,16.47,16.49,16.46,16.48,612400.0,13.2159,13.232,13.2079,13.2239,612400.0
2015-02-25 13:40:00,16.48,16.48,16.45,16.46,675300.0,13.2239,13.2239,13.1999,13.2079,675300.0
2015-02-25 13:45:00,16.46,16.49,16.46,16.48,628600.0,13.2079,13.232,13.2079,13.2239,628600.0
2015-02-25 13:50:00,16.48,16.5,16.48,16.5,339100.0,13.2239,13.24,13.2239,13.24,339100.0
2015-02-25 13:55:00,16.49,16.5,16.49,16.49,232600.0,13.232,13.24,13.232,13.232,232600.0
2015-02-25 14:00:00,16.5,16.5,16.48,16.5,761600.0,13.24,13.24,13.2239,13.24,761600.0
2015-02-25 14:05:00,16.49,16.5,16.47,16.49,950600.0,13.232,13.24,13.2159,13.232,950600.0
2015-02-25 14:10:00,16.49,16.49,16.48,16.49,251500.0,13.232,13.232,13.2239,13.232,251500.0
2015-02-25 14:15:00,16.48,16.5,16.48,16.5,789600.0,13.2239,13.24,13.2239,13.24,789600.0
2015-02-25 14:20:00,16.5,16.5,16.49,16.5,771900.0,13.24,13.24,13.232,13.24,771900.0
2015-02-25 14:25:00,16.5,16.5,16.48,16.48,414900.0,13.24,13.24,13.2239,13.2239,414900.0
2015-02-25 14:30:00,16.48,16.49,16.48,16.48,373800.0,13.2239,13.232,13.2239,13.2239,373800.0
2015-02-25 14:35:00,16.48,16.49,16.45,16.45,954500.0,13.2239,13.232,13.1999,13.1999,954500.0
2015-02-25 14:40:00,16.45,16.47,16.44,16.45,881700.0,13.1999,13.2159,13.1918,13.1999,881700.0
2015-02-25 14:45:00,16.45,16.47,16.44,16.46,623900.0,13.1999,13.2159,13.1918,13.2079,623900.0
2015-02-25 14:50:00,16.46,16.47,16.44,16.46,785000.0,13.2079,13.2159,13.1918,13.2079,785000.0
2015-02-25 14:55:00,16.46,16.47,16.45,16.46,384400.0,13.2079,13.2159,13.1999,13.2079,384400.0
2015-02-25 15:00:00,16.46,16.47,16.44,16.45,1008300.0,13.2079,13.2159,13.1918,13.1999,1008300.0
2015-02-25 15:05:00,16.44,16.46,16.44,16.45,924000.0,13.1918,13.2079,13.1918,13.1999,924000.0
2015-02-25 15:10:00,16.45,16.46,16.44,16.45,835900.0,13.1999,13.2079,13.1918,13.1999,835900.0
2015-02-25 15:15:00,16.45,16.47,16.45,16.46,807300.0,13.1999,13.2159,13.1999,13.2079,807300.0
2015-02-25 15:20:00,16.46,16.47,16.46,16.46,329400.0,13.2079,13.2159,13.2079,13.2079,329400.0
2015-02-25 15:25:00,16.46,16.47,16.44,16.44,1030100.0,13.2079,13.2159,13.1918,13.1918,1030100.0
2015-02-25 15:30:00,16.45,16.46,16.44,16.45,1132900.0,13.1999,13.2079,13.1918,13.1999,1132900.0
2015-02-25 15:35:00,16.46,16.47,16.44,16.46,1061600.0,13.2079,13.2159,13.1918,13.2079,1061600.0
2015-02-25 15:40:00,16.46,16.47,16.45,16.46,755100.0,13.2079,13.2159,13.1999,13.2079,755100.0
2015-02-25 15:45:00,16.46,16.48,16.46,16.48,782700.0,13.2079,13.2239,13.2079,13.2239,782700.0
2015-02-25 15:50:00,16.48,16.49,16.46,16.49,1143800.0,13.2239,13.232,13.2079,13.232,1143800.0
2015-02-25 15:55:00,16.49,16.5,16.48,16.49,2698900.0,13.232,13.24,13.2239,13.232,2698900.0
2015-02-26 09:30:00,16.42,16.44,16.31,16.31,3870100.0,13.1758,13.1918,13.0875,13.0875,3870100.0
2015-02-26 09:35:00,16.32,16.36,16.28,16.35,2501500.0,13.0955,13.1276,13.0635,13.1196,2501500.0
2015-02-26 09:40:00,16.35,16.42,16.34,16.39,2158400.0,13.1196,13.1758,13.1116,13.1517,2158400.0
2015-02-26 09:45:00,16.39,16.43,16.38,16.39,1478300.0,13.1517,13.1838,13.1437,13.1517,1478300.0
2015-02-26 09:50:00,16.39,16.39,16.31,16.32,1788400.0,13.1517,13.1517,13.0875,13.0955,1788400.0
2015-02-26 09:55:00,16.32,16.34,16.28,16.29,2071400.0,13.0955,13.1116,13.0635,13.0715,2071400.0
2015-02-26 10:00:00,16.3,16.32,16.28,16.31,1821300.0,13.0795,13.0955,13.0635,13.0875,1821300.0
2015-02-26 10:05:00,16.31,16.31,16.26,16.29,1700400.0,13.0875,13.0875,13.0474,13.0715,1700400.0
2015-02-26 10:10:00,16.29,16.31,16.28,16.3,780000.0,13.0715,13.0875,13.0635,13.0795,780000.0
2015-02-26 10:15:00,16.31,16.31,16.29,16.3,717700.0,13.0875,13.0875,13.0715,13.0795,717700.0
2015-02-26 10:20:00,16.3,16.31,16.28,16.29,1142800.0,13.0795,13.0875,13.0635,13.0715,1142800.0
2015-02-26 10:25:00,16.29,16.29,16.27,16.27,535200.0,13.0715,13.0715,13.0554,13.0554,535200.0
2015-02-26 10:30:00,16.27,16.29,16.25,16.29,2286700.0,13.0554,13.0715,13.0394,13.0715,2286700.0
2015-02-26 10:35:00,16.29,16.3,16.28,16.29,1030300.0,13.0715,13.0795,13.0635,13.0715,1030300.0
2015-02-26 10:40:00,16.29,16.29,16.26,16.28,825300.0,13.0715,13.0715,13.0474,13.0635,825300.0
2015-02-26 10:45:00,16.27,16.28,16.26,16.27,635200.0,13.0554,13.0635,13.0474,13.0554,635200.0
2015-02-26 10:50:00,16.26,16.28,16.25,16.26,1410900.0,13.0474,13.0635,13.0394,13.0474,1410900.0
2015-02-26 10:55:00,16.27,16.28,16.26,16.28,1862000.0,13.0554,13.0635,13.0474,13.0635,1862000.0
2015-02-26 11:00:00,16.28,16.3,16.27,16.28,921100.0,13.0635,13.0795,13.0554,13.0635,921100.0
2015-02-26 11:05:00,16.29,16.32,16.28,16.28,2026700.0,13.0715,13.0955,13.0635,13.0635,2026700.0
2015-02-26 11:10:00,16.29,16.29,16.23,16.25,2365000.0,13.0715,13.0715,13.0233,13.0394,2365000.0
2015-02-26 11:15:00,16.24,16.28,16.24,16.27,1290500.0,13.0314,13.0635,13.0314,13.0554,1290500.0
2015-02-26 11:20:00,16.28,16.28,16.24,16.25,937900.0,13.0635,13.0635,13.0314,13.0394,937900.0
2015-02-26 11:25:00,16.25,16.25,16.23,16.23,709800.0,13.0394,13.0394,13.0233,13.0233,709800.0
2015-02-26 11:30:00,16.23,16.26,16.23,16.24,957800.0,13.0233,13.0474,13.0233,13.0314,957800.0
2015-02-26 11:35:00,16.24,16.25,16.22,16.23,1011500.0,13.0314,13.0394,13.0153,13.0233,1011500.0
2015-02-26 11:40:00,16.23,16.23,16.21,16.21,673600.0,13.0233,13.0233,13.0073,13.0073,673600.0
2015-02-26 11:45:00,16.22,16.23,16.21,16.23,599800.0,13.0153,13.0233,13.0073,13.0233,599800.0
2015-02-26 11:50:00,16.23,16.23,16.17,16.17,2076100.0,13.0233,13.0233,12.9752,12.9752,2076100.0
2015-02-26 11:55:00,16.18,16.18,16.15,16.16,1488000.0,12.9832,12.9832,12.9591,12.9672,1488000.0
2015-02-26 12:00:00,16.17,16.19,16.16,16.18,1426400.0,12.9752,12.9912,12.9672,12.9832,1426400.0
2015-02-26 12:05:00,16.18,16.19,16.17,16.17,689800.0,12.9832,12.9912,12.9752,12.9752,689800.0
2015-02-26 12:10:00,16.18,16.18,16.15,16.18,960300.0,12.9832,12.9832,12.9591,12.9832,960300.0
2015-02-26 12:15:00,16.17,16.18,16.15,16.15,2251000.0,12.9752,12.9832,12.9591,12.9591,2251000.0
2015-02-26 12:20:00,16.16,16.16,16.13,16.13,1111000.0,12.9672,12.9672,12.9431,12.9431,1111000.0
2015-02-26 12:25:00,16.14,16.15,16.13,16.15,1192700.0,12.9511,12.9591,12.9431,12.9591,1192700.0
2015-02-26 12:30:00,16.14,16.15,16.12,16.13,1124700.0,12.9511,12.9591,12.9351,12.9431,1124700.0
2015-02-26 12:35:00,16.14,16.14,16.13,16.14,565700.0,12.9511,12.9511,12.9431,12.9511,565700.0
2015-02-26 12:40:00,16.13,16.14,16.08,16.09,2788700.0,12.9431,12.9511,12.903,12.911,2788700.0
2015-02-26 12:45:00,16.09,16.16,16.08,16.15,2121600.0,12.911,12.9672,12.903,12.9591,2121600.0
2015-02-26 12:50:00,16.15,16.17,16.14,16.15,1035100.0,12.9591,12.9752,12.9511,12.9591,1035100.0
2015-02-26 12:55:00,16.15,16.15,16.12,16.13,981300.0,12.9591,12.9591,12.9351,12.9431,981300.0
2015-02-26 13:00:00,16.13,16.13,16.12,16.13,476400.0,12.9431,12.9431,12.9351,12.9431,476400.0
2015-02-26 13:05:00,16.13,16.16,16.12,16.15,893400.0,12.9431,12.9672,12.9351,12.9591,893400.0
2015-02-26 13:10:00,16.15,16.15,16.14,16.15,574600.0,12.9591,12.9591,12.9511,12.9591,574600.0
2015-02-26 13:15:00,16.15,16.16,16.14,16.14,746800.0,12.9591,12.9672,12.9511,12.9511,746800.0
2015-02-26 13:20:00,16.14,16.15,16.1,16.11,1579200.0,12.9511,12.9591,12.919,12.927,1579200.0
2015-02-26 13:25:00,16.11,16.12,16.1,16.11,764300.0,12.927,12.9351,12.919,12.927,764300.0
2015-02-26 13:30:00,16.1,16.11,16.08,16.08,1749100.0,12.919,12.927,12.903,12.903,1749100.0
2015-02-26 13:35:00,16.09,16.09,16.08,16.08,1009100.0,12.911,12.911,12.903,12.903,1009100.0
2015-02-26 13:40:00,16.08,16.09,16.03,16.03,2173000.0,12.903,12.911,12.8628,12.8628,2173000.0
2015-02-26 13:45:00,16.03,16.05,16.02,16.03,2097200.0,12.8628,12.8789,12.8548,12.8628,2097200.0
2015-02-26 13:50:00,16.03,16.04,16.0,16.0,1911900.0,12.8628,12.8709,12.8388,12.8388,1911900.0
2015-02-26 13:55:00,16.0,16.01,15.96,16.01,5106800.0,12.8388,12.8468,12.8067,12.8468,5106800.0
2015-02-26 14:00:00,16.01,16.03,16.0,16.03,1935000.0,12.8468,12.8628,12.8388,12.8628,1935000.0
2015-02-26 14:05:00,16.03,16.03,16.0,16.01,1755400.0,12.8628,12.8628,12.8388,12.8468,1755400.0
2015-02-26 14:10:00,16.0,16.01,15.98,15.99,2609800.0,12.8388,12.8468,12.8227,12.8307,2609800.0
2015-02-26 14:15:00,15.99,16.01,15.97,16.01,1836400.0,12.8307,12.8468,12.8147,12.8468,1836400.0
2015-02-26 14:20:00,16.0,16.04,16.0,16.04,1284800.0,12.8388,12.8709,12.8388,12.8709,1284800.0
2015-02-26 14:25:00,16.04,16.05,16.01,16.01,1359600.0,12.8709,12.8789,12.8468,12.8468,1359600.0
2015-02-26 14:30:00,16.02,16.02,15.99,16.0,1641400.0,12.8548,12.8548,12.8307,12.8388,1641400.0
2015-02-26 14:35:00,15.99,16.01,15.98,16.0,3198200.0,12.8307,12.8468,12.8227,12.8388,3198200.0
2015-02-26 14:40:00,16.0,16.01,15.98,15.98,1503400.0,12.8388,12.8468,12.8227,12.8227,1503400.0
2015-02-26 14:45:00,15.98,15.99,15.96,15.96,2662200.0,12.8227,12.8307,12.8067,12.8067,2662200.0
2015-02-26 14:50:00,15.97,15.99,15.96,15.97,1910100.0,12.8147,12.8307,12.8067,12.8147,1910100.0
2015-02-26 14:55:00,15.97,16.01,15.97,15.99,2088200.0,12.8147,12.8468,12.8147,12.8307,2088200.0
2015-02-26 15:00:00,15.99,16.0,15.97,15.99,2933300.0,12.8307,12.8388,12.8147,12.8307,2933300.0
2015-02-26 15:05:00,15.99,15.99,15.97,15.98,2169600.0,12.8307,12.8307,12.8147,12.8227,2169600.0
2015-02-26 15:10:00,15.99,16.0,15.98,16.0,1118100.0,12.8307,12.8388,12.8227,12.8388,1118100.0
2015-02-26 15:15:00,16.0,16.02,15.98,16.01,1915000.0,12.8388,12.8548,12.8227,12.8468,1915000.0
2015-02-26 15:20:00,16.01,16.02,15.99,15.99,2439900.0,12.8468,12.8548,12.8307,12.8307,2439900.0
2015-02-26 15:25:00,16.0,16.01,15.99,16.0,1354900.0,12.8388,12.8468,12.8307,12.8388,1354900.0
2015-02-26 15:30:00,16.01,16.02,15.99,16.0,2092900.0,12.8468,12.8548,12.8307,12.8388,2092900.0
2015-02-26 15:35:00,16.01,16.03,16.0,16.03,2267700.0,12.8468,12.8628,12.8388,12.8628,2267700.0
2015-02-26 15:40:00,16.03,16.05,16.02,16.02,2295100.0,12.8628,12.8789,12.8548,12.8548,2295100.0
2015-02-26 15:45:00,16.03,16.03,16.01,16.02,1854500.0,12.8628,12.8628,12.8468,12.8548,1854500.0
2015-02-26 15:50:00,16.02,16.04,16.01,16.04,2770300.0,12.8548,12.8709,12.8468,12.8709,2770300.0
2015-02-26 15:55:00,16.04,16.04,16.03,16.04,4201400.0,12.8709,12.8709,12.8628,12.8709,4201400.0
2015-02-27 09:30:00,15.78,15.83,15.69,15.7,10912200.0,12.6622,12.7024,12.59,12.598,10912200.0
2015-02-27 09:35:00,15.7,15.75,15.62,15.71,8602600.0,12.598,12.6382,12.5339,12.6061,8602600.0
2015-02-27 09:40:00,15.7,15.77,15.7,15.71,4673800.0,12.598,12.6542,12.598,12.6061,4673800.0
2015-02-27 09:45:00,15.71,15.74,15.68,15.71,2625100.0,12.6061,12.6301,12.582,12.6061,2625100.0
2015-02-27 09:50:00,15.71,15.76,15.7,15.76,3032400.0,12.6061,12.6462,12.598,12.6462,3032400.0
2015-02-27 09:55:00,15.76,15.82,15.73,15.75,3070600.0,12.6462,12.6943,12.6221,12.6382,3070600.0
2015-02-27 10:00:00,15.75,15.82,15.74,15.78,2422400.0,12.6382,12.6943,12.6301,12.6622,2422400.0
2015-02-27 10:05:00,15.79,15.8,15.76,15.78,1741000.0,12.6703,12.6783,12.6462,12.6622,1741000.0
2015-02-27 10:10:00,15.78,15.78,15.74,15.75,1808000.0,12.6622,12.6622,12.6301,12.6382,1808000.0
2015-02-27 10:15:00,15.75,15.76,15.71,15.75,1772500.0,12.6382,12.6462,12.6061,12.6382,1772500.0
2015-02-27 10:20:00,15.75,15.76,15.73,15.74,2991900.0,12.6382,12.6462,12.6221,12.6301,2991900.0
2015-02-27 10:25:00,15.74,15.76,15.74,15.76,2152500.0,12.6301,12.6462,12.6301,12.6462,2152500.0
2015-02-27 10:30:00,15.76,15.77,15.75,15.77,1349800.0,12.6462,12.6542,12.6382,12.6542,1349800.0
2015-02-27 10:35:00,15.77,15.77,15.71,15.73,2617800.0,12.6542,12.6542,12.6061,12.6221,2617800.0
2015-02-27 10:40:00,15.74,15.75,15.72,15.74,1139900.0,12.6301,12.6382,12.6141,12.6301,1139900.0
2015-02-27 10:45:00,15.73,15.79,15.72,15.79,1691900.0,12.6221,12.6703,12.6141,12.6703,1691900.0
2015-02-27 10:50:00,15.79,15.8,15.75,15.75,1893700.0,12.6703,12.6783,12.6382,12.6382,1893700.0
2015-02-27 10:55:00,15.76,15.77,15.74,15.75,1765700.0,12.6462,12.6542,12.6301,12.6382,1765700.0
2015-02-27 11:00:00,15.75,15.75,15.72,15.73,1770000.0,12.6382,12.6382,12.6141,12.6221,1770000.0
2015-02-27 11:05:00,15.73,15.75,15.72,15.75,1025400.0,12.6221,12.6382,12.6141,12.6382,1025400.0
2015-02-27 11:10:00,15.75,15.76,15.74,15.75,1952000.0,12.6382,12.6462,12.6301,12.6382,1952000.0
2015-02-27 11:15:00,15.76,15.77,15.75,15.76,849400.0,12.6462,12.6542,12.6382,12.6462,849400.0
2015-02-27 11:20:00,15.76,15.77,15.74,15.77,1352000.0,12.6462,12.6542,12.6301,12.6542,1352000.0
2015-02-27 11:25:00,15.77,15.77,15.75,15.75,975600.0,12.6542,12.6542,12.6382,12.6382,975600.0
2015-02-27 11:30:00,15.75,15.76,15.75,15.76,731200.0,12.6382,12.6462,12.6382,12.6462,731200.0
2015-02-27 11:35:00,15.76,15.77,15.75,15.76,1214300.0,12.6462,12.6542,12.6382,12.6462,1214300.0
2015-02-27 11:40:00,15.75,15.76,15.75,15.75,1060600.0,12.6382,12.6462,12.6382,12.6382,1060600.0
2015-02-27 11:45:00,15.76,15.76,15.72,15.73,1148200.0,12.6462,12.6462,12.6141,12.6221,1148200.0
2015-02-27 11:50:00,15.73,15.73,15.72,15.73,701500.0,12.6221,12.6221,12.6141,12.6221,701500.0
2015-02-27 11:55:00,15.73,15.75,15.72,15.75,577000.0,12.6221,12.6382,12.6141,12.6382,577000.0
2015-02-27 12:00:00,15.75,15.76,15.74,15.75,849500.0,12.6382,12.6462,12.6301,12.6382,849500.0
2015-02-27 12:05:00,15.75,15.76,15.74,15.76,349500.0,12.6382,12.6462,12.6301,12.6462,349500.0
2015-02-27 12:10:00,15.76,15.77,15.75,15.76,594700.0,12.6462,12.6542,12.6382,12.6462,594700.0
2015-02-27 12:15:00,15.76,15.76,15.75,15.76,240000.0,12.6462,12.6462,12.6382,12.6462,240000.0
2015-02-27 12:20:00,15.76,15.77,15.75,15.77,487400.0,12.6462,12.6542,12.6382,12.6542,487400.0
2015-02-27 12:25:00,15.77,15.78,15.76,15.78,834000.0,12.6542,12.6622,12.6462,12.6622,834000.0
2015-02-27 12:30:00,15.78,15.79,15.77,15.79,527500.0,12.6622,12.6703,12.6542,12.6703,527500.0
2015-02-27 12:35:00,15.79,15.79,15.78,15.79,196900.0,12.6703,12.6703,12.6622,12.6703,196900.0
2015-02-27 12:40:00,15.79,15.82,15.78,15.79,1620500.0,12.6703,12.6943,12.6622,12.6703,1620500.0
2015-02-27 12:45:00,15.79,15.81,15.79,15.81,850100.0,12.6703,12.6863,12.6703,12.6863,850100.0
2015-02-27 12:50:00,15.8,15.81,15.79,15.81,825100.0,12.6783,12.6863,12.6703,12.6863,825100.0
2015-02-27 12:55:00,15.81,15.82,15.8,15.82,577700.0,12.6863,12.6943,12.6783,12.6943,577700.0
2015-02-27 13:00:00,15.82,15.83,15.81,15.82,950500.0,12.6943,12.7024,12.6863,12.6943,950500.0
2015-02-27 13:05:00,15.82,15.85,15.81,15.84,1057400.0,12.6943,12.7184,12.6863,12.7104,1057400.0
2015-02-27 13:10:00,15.85,15.85,15.83,15.85,766400.0,12.7184,12.7184,12.7024,12.7184,766400.0
2015-02-27 13:15:00,15.85,15.85,15.83,15.84,715300.0,12.7184,12.7184,12.7024,12.7104,715300.0
2015-02-27 13:20:00,15.84,15.84,15.83,15.84,272200.0,12.7104,12.7104,12.7024,12.7104,272200.0
2015-02-27 13:25:00,15.84,15.84,15.81,15.84,961400.0,12.7104,12.7104,12.6863,12.7104,961400.0
2015-02-27 13:30:00,15.83,15.86,15.82,15.86,821500.0,12.7024,12.7264,12.6943,12.7264,821500.0
2015-02-27 13:35:00,15.86,15.86,15.84,15.84,768600.0,12.7264,12.7264,12.7104,12.7104,768600.0
2015-02-27 13:40:00,15.84,15.86,15.83,15.84,1006700.0,12.7104,12.7264,12.7024,12.7104,1006700.0
2015-02-27 13:45:00,15.84,15.86,15.83,15.85,798000.0,12.7104,12.7264,12.7024,12.7184,798000.0
2015-02-27 13:50:00,15.84,15.86,15.84,15.85,569400.0,12.7104,12.7264,12.7104,12.7184,569400.0
2015-02-27 13:55:00,15.85,15.86,15.84,15.85,595700.0,12.7184,12.7264,12.7104,12.7184,595700.0
2015-02-27 14:00:00,15.85,15.86,15.84,15.84,615300.0,12.7184,12.7264,12.7104,12.7104,615300.0
2015-02-27 14:05:00,15.85,15.88,15.84,15.86,827400.0,12.7184,12.7425,12.7104,12.7264,827400.0
2015-02-27 14:10:00,15.86,15.86,15.84,15.85,579100.0,12.7264,12.7264,12.7104,12.7184,579100.0
2015-02-27 14:15:00,15.85,15.86,15.84,15.86,343000.0,12.7184,12.7264,12.7104,12.7264,343000.0
2015-02-27 14:20:00,15.86,15.87,15.85,15.87,527800.0,12.7264,12.7345,12.7184,12.7345,527800.0
2015-02-27 14:25:00,15.86,15.88,15.86,15.87,542100.0,12.7264,12.7425,12.7264,12.7345,542100.0
2015-02-27 14:30:00,15.87,15.88,15.85,15.86,637900.0,12.7345,12.7425,12.7184,12.7264,637900.0
2015-02-27 14:35:00,15.86,15.87,15.82,15.83,738900.0,12.7264,12.7345,12.6943,12.7024,738900.0
2015-02-27 14:40:00,15.83,15.84,15.8,15.81,973300.0,12.7024,12.7104,12.6783,12.6863,973300.0
2015-02-27 14:45:00,15.81,15.82,15.8,15.81,1221100.0,12.6863,12.6943,12.6783,12.6863,1221100.0
2015-02-27 14:50:00,15.81,15.82,15.8,15.82,388300.0,12.6863,12.6943,12.6783,12.6943,388300.0
2015-02-27 14:55:00,15.82,15.83,15.81,15.82,407900.0,12.6943,12.7024,12.6863,12.6943,407900.0
2015-02-27 15:00:00,15.83,15.83,15.79,15.83,1998000.0,12.7024,12.7024,12.6703,12.7024,1998000.0
2015-02-27 15:05:00,15.83,15.83,15.8,15.81,687800.0,12.7024,12.7024,12.6783,12.6863,687800.0
2015-02-27 15:10:00,15.81,15.82,15.8,15.81,547700.0,12.6863,12.6943,12.6783,12.6863,547700.0
2015-02-27 15:15:00,15.8,15.82,15.79,15.81,1087800.0,12.6783,12.6943,12.6703,12.6863,1087800.0
2015-02-27 15:20:00,15.82,15.82,15.8,15.82,822900.0,12.6943,12.6943,12.6783,12.6943,822900.0
2015-02-27 15:25:00,15.82,15.83,15.81,15.83,1482500.0,12.6943,12.7024,12.6863,12.7024,1482500.0
2015-02-27 15:30:00,15.83,15.83,15.81,15.82,679100.0,12.7024,12.7024,12.6863,12.6943,679100.0
2015-02-27 15:35:00,15.82,15.82,15.8,15.82,1072200.0,12.6943,12.6943,12.6783,12.6943,1072200.0
2015-02-27 15:40:00,15.82,15.82,15.8,15.82,1183300.0,12.6943,12.6943,12.6783,12.6943,1183300.0
2015-02-27 15:45:00,15.82,15.85,15.81,15.84,2003300.0,12.6943,12.7184,12.6863,12.7104,2003300.0
2015-02-27 15:50:00,15.85,15.85,15.8,15.81,2810400.0,12.7184,12.7184,12.6783,12.6863,2810400.0
2015-02-27 15:55:00,15.81,15.82,15.8,15.8,4176600.0,12.6863,12.6943,12.6783,12.6783,4176600.0
2015-03-02 09:30:00,15.79,15.82,15.71,15.82,2428700.0,12.6703,12.6943,12.6061,12.6943,2428700.0
2015-03-02 09:35:00,15.82,15.88,15.81,15.85,1620900.0,12.6943,12.7425,12.6863,12.7184,1620900.0
2015-03-02 09:40:00,15.84,15.88,15.81,15.81,984900.0,12.7104,12.7425,12.6863,12.6863,984900.0
2015-03-02 09:45:00,15.82,15.88,15.81,15.87,1109400.0,12.6943,12.7425,12.6863,12.7345,1109400.0
2015-03-02 09:50:00,15.87,15.88,15.83,15.87,999300.0,12.7345,12.7425,12.7024,12.7345,999300.0
2015-03-02 09:55:00,15.87,15.87,15.82,15.83,1570600.0,12.7345,12.7345,12.6943,12.7024,1570600.0
2015-03-02 10:00:00,15.84,15.85,15.8,15.81,938700.0,12.7104,12.7184,12.6783,12.6863,938700.0
2015-03-02 10:05:00,15.8,15.85,15.8,15.84,1319500.0,12.6783,12.7184,12.6783,12.7104,1319500.0
2015-03-02 10:10:00,15.84,15.86,15.82,15.83,1089400.0,12.7104,12.7264,12.6943,12.7024,1089400.0
2015-03-02 10:15:00,15.83,15.85,15.81,15.84,1128200.0,12.7024,12.7184,12.6863,12.7104,1128200.0
2015-03-02 10:20:00,15.84,15.92,15.83,15.91,1379000.0,12.7104,12.7746,12.7024,12.7666,1379000.0
2015-03-02 10:25:00,15.91,15.93,15.9,15.92,1289300.0,12.7666,12.7826,12.7585,12.7746,1289300.0
2015-03-02 10:30:00,15.93,15.98,15.92,15.97,1533400.0,12.7826,12.8227,12.7746,12.8147,1533400.0
2015-03-02 10:35:00,15.98,16.0,15.97,15.97,1215300.0,12.8227,12.8388,12.8147,12.8147,1215300.0
2015-03-02 10:40:00,15.98,16.0,15.96,16.0,914900.0,12.8227,12.8388,12.8067,12.8388,914900.0
2015-03-02 10:45:00,16.0,16.02,15.97,15.98,1542900.0,12.8388,12.8548,12.8147,12.8227,1542900.0
2015-03-02 10:50:00,15.97,15.99,15.96,15.98,667700.0,12.8147,12.8307,12.8067,12.8227,667700.0
2015-03-02 10:55:00,15.98,16.0,15.97,15.98,719400.0,12.8227,12.8388,12.8147,12.8227,719400.0
2015-03-02 11:00:00,15.98,15.99,15.93,15.94,947700.0,12.8227,12.8307,12.7826,12.7906,947700.0
2015-03-02 11:05:00,15.94,15.94,15.91,15.94,2456600.0,12.7906,12.7906,12.7666,12.7906,2456600.0
2015-03-02 11:10:00,15.94,15.94,15.91,15.92,897400.0,12.7906,12.7906,12.7666,12.7746,897400.0
2015-03-02 11:15:00,15.92,15.93,15.92,15.93,516100.0,12.7746,12.7826,12.7746,12.7826,516100.0
2015-03-02 11:20:00,15.92,15.94,15.92,15.93,601800.0,12.7746,12.7906,12.7746,12.7826,601800.0
2015-03-02 11:25:00,15.92,15.94,15.92,15.94,836900.0,12.7746,12.7906,12.7746,12.7906,836900.0
2015-03-02 11:30:00,15.94,15.98,15.93,15.98,1396600.0,12.7906,12.8227,12.7826,12.8227,1396600.0
2015-03-02 11:35:00,15.98,15.98,15.96,15.98,879600.0,12.8227,12.8227,12.8067,12.8227,879600.0
2015-03-02 11:40:00,15.98,15.98,15.95,15.97,1075800.0,12.8227,12.8227,12.7987,12.8147,1075800.0
2015-03-02 11:45:00,15.97,15.97,15.95,15.96,554500.0,12.8147,12.8147,12.7987,12.8067,554500.0
2015-03-02 11:50:00,15.95,15.97,15.95,15.97,591000.0,12.7987,12.8147,12.7987,12.8147,591000.0
2015-03-02 11:55:00,15.97,15.98,15.96,15.97,339700.0,12.8147,12.8227,12.8067,12.8147,339700.0
2015-03-02 12:00:00,15.98,15.99,15.97,15.98,874300.0,12.8227,12.8307,12.8147,12.8227,874300.0
2015-03-02 12:05:00,15.97,15.99,15.97,15.98,479400.0,12.8147,12.8307,12.8147,12.8227,479400.0
2015-03-02 12:10:00,15.98,15.98,15.93,15.94,606900.0,12.8227,12.8227,12.7826,12.7906,606900.0
2015-03-02 12:15:00,15.93,15.94,15.91,15.92,686300.0,12.7826,12.7906,12.7666,12.7746,686300.0
2015-03-02 12:20:00,15.92,15.92,15.9,15.9,379100.0,12.7746,12.7746,12.7585,12.7585,379100.0
2015-03-02 12:25:00,15.91,15.91,15.89,15.9,383000.0,12.7666,12.7666,12.7505,12.7585,383000.0
2015-03-02 12:30:00,15.9,15.93,15.89,15.92,806300.0,12.7585,12.7826,12.7505,12.7746,806300.0
2015-03-02 12:35:00,15.92,15.93,15.91,15.92,397600.0,12.7746,12.7826,12.7666,12.7746,397600.0
2015-03-02 12:40:00,15.92,15.93,15.91,15.92,353100.0,12.7746,12.7826,12.7666,12.7746,353100.0
2015-03-02 12:45:00,15.93,15.93,15.92,15.93,189000.0,12.7826,12.7826,12.7746,12.7826,189000.0
2015-03-02 12:50:00,15.93,15.94,15.92,15.94,357700.0,12.7826,12.7906,12.7746,12.7906,357700.0
2015-03-02 12:55:00,15.94,15.94,15.93,15.93,269000.0,12.7906,12.7906,12.7826,12.7826,269000.0
2015-03-02 13:00:00,15.93,15.94,15.92,15.93,415600.0,12.7826,12.7906,12.7746,12.7826,415600.0
2015-03-02 13:05:00,15.93,15.93,15.92,15.93,230200.0,12.7826,12.7826,12.7746,12.7826,230200.0
2015-03-02 13:10:00,15.92,15.94,15.92,15.93,356800.0,12.7746,12.7906,12.7746,12.7826,356800.0
2015-03-02 13:15:00,15.93,15.94,15.92,15.93,201500.0,12.7826,12.7906,12.7746,12.7826,201500.0
2015-03-02 13:20:00,15.94,15.94,15.93,15.94,240200.0,12.7906,12.7906,12.7826,12.7906,240200.0
2015-03-02 13:25:00,15.94,15.96,15.93,15.95,477800.0,12.7906,12.8067,12.7826,12.7987,477800.0
2015-03-02 13:30:00,15.95,15.96,15.94,15.95,256800.0,12.7987,12.8067,12.7906,12.7987,256800.0
2015-03-02 13:35:00,15.95,15.98,15.94,15.98,727700.0,12.7987,12.8227,12.7906,12.8227,727700.0
2015-03-02 13:40:00,15.98,16.0,15.97,15.99,574100.0,12.8227,12.8388,12.8147,12.8307,574100.0
2015-03-02 13:45:00,15.99,15.99,15.97,15.98,343500.0,12.8307,12.8307,12.8147,12.8227,343500.0
2015-03-02 13:50:00,15.98,15.99,15.96,15.98,826300.0,12.8227,12.8307,12.8067,12.8227,826300.0
2015-03-02 13:55:00,15.97,15.98,15.96,15.97,421500.0,12.8147,12.8227,12.8067,12.8147,421500.0
2015-03-02 14:00:00,15.97,15.98,15.95,15.97,439400.0,12.8147,12.8227,12.7987,12.8147,439400.0
2015-03-02 14:05:00,15.96,15.99,15.96,15.98,912100.0,12.8067,12.8307,12.8067,12.8227,912100.0
2015-03-02 14:10:00,15.98,15.99,15.97,15.99,426200.0,12.8227,12.8307,12.8147,12.8307,426200.0
2015-03-02 14:15:00,15.99,16.0,15.98,15.99,672800.0,12.8307,12.8388,12.8227,12.8307,672800.0
2015-03-02 14:20:00,15.99,16.03,15.98,16.02,1897500.0,12.8307,12.8628,12.8227,12.8548,1897500.0
2015-03-02 14:25:00,16.02,16.03,16.01,16.01,638600.0,12.8548,12.8628,12.8468,12.8468,638600.0
2015-03-02 14:30:00,16.01,16.02,15.98,15.99,735300.0,12.8468,12.8548,12.8227,12.8307,735300.0
2015-03-02 14:35:00,15.99,15.99,15.98,15.98,202400.0,12.8307,12.8307,12.8227,12.8227,202400.0
2015-03-02 14:40:00,15.99,16.0,15.98,16.0,876800.0,12.8307,12.8388,12.8227,12.8388,876800.0
2015-03-02 14:45:00,16.0,16.01,15.99,16.01,1262700.0,12.8388,12.8468,12.8307,12.8468,1262700.0
2015-03-02 14:50:00,16.01,16.03,16.0,16.02,670300.0,12.8468,12.8628,12.8388,12.8548,670300.0
2015-03-02 14:55:00,16.02,16.03,16.01,16.02,393400.0,12.8548,12.8628,12.8468,12.8548,393400.0
2015-03-02 15:00:00,16.02,16.03,16.0,16.0,550300.0,12.8548,12.8628,12.8388,12.8388,550300.0
2015-03-02 15:05:00,16.0,16.01,15.98,16.01,1029100.0,12.8388,12.8468,12.8227,12.8468,1029100.0
2015-03-02 15:10:00,16.0,16.02,16.0,16.01,627500.0,12.8388,12.8548,12.8388,12.8468,627500.0
2015-03-02 15:15:00,16.01,16.03,16.01,16.03,842000.0,12.8468,12.8628,12.8468,12.8628,842000.0
2015-03-02 15:20:00,16.03,16.03,16.01,16.01,605500.0,12.8628,12.8628,12.8468,12.8468,605500.0
2015-03-02 15:25:00,16.01,16.02,16.0,16.02,600500.0,12.8468,12.8548,12.8388,12.8548,600500.0
2015-03-02 15:30:00,16.02,16.02,15.99,15.99,904000.0,12.8548,12.8548,12.8307,12.8307,904000.0
2015-03-02 15:35:00,16.0,16.02,15.98,16.0,2052200.0,12.8388,12.8548,12.8227,12.8388,2052200.0
2015-03-02 15:40:00,15.99,16.02,15.99,16.0,1607900.0,12.8307,12.8548,12.8307,12.8388,1607900.0
2015-03-02 15:45:00,16.0,16.0,15.99,16.0,451700.0,12.8388,12.8388,12.8307,12.8388,451700.0
2015-03-02 15:50:00,15.99,16.0,15.99,16.0,807300.0,12.8307,12.8388,12.8307,12.8388,807300.0
2015-03-02 15:55:00,16.0,16.01,15.99,16.01,3092100.0,12.8388,12.8468,12.8307,12.8468,3092100.0
2015-03-03 09:30:00,16.03,16.09,15.98,16.04,2634500.0,12.8628,12.911,12.8227,12.8709,2634500.0
2015-03-03 09:35:00,16.04,16.08,16.0,16.07,1445600.0,12.8709,12.903,12.8388,12.8949,1445600.0
2015-03-03 09:40:00,16.07,16.08,16.02,16.07,1750400.0,12.8949,12.903,12.8548,12.8949,1750400.0
2015-03-03 09:45:00,16.07,16.09,16.06,16.07,1217800.0,12.8949,12.911,12.8869,12.8949,1217800.0
2015-03-03 09:50:00,16.07,16.08,16.03,16.07,1481500.0,12.8949,12.903,12.8628,12.8949,1481500.0
2015-03-03 09:55:00,16.07,16.08,16.05,16.05,901400.0,12.8949,12.903,12.8789,12.8789,901400.0
2015-03-03 10:00:00,16.05,16.08,16.04,16.06,1254800.0,12.8789,12.903,12.8709,12.8869,1254800.0
2015-03-03 10:05:00,16.07,16.08,16.04,16.07,785800.0,12.8949,12.903,12.8709,12.8949,785800.0
2015-03-03 10:10:00,16.08,16.09,16.05,16.07,1063800.0,12.903,12.911,12.8789,12.8949,1063800.0
2015-03-03 10:15:00,16.07,16.09,16.06,16.08,392900.0,12.8949,12.911,12.8869,12.903,392900.0
2015-03-03 10:20:00,16.09,16.09,16.07,16.09,794600.0,12.911,12.911,12.8949,12.911,794600.0
2015-03-03 10:25:00,16.09,16.09,16.07,16.09,768400.0,12.911,12.911,12.8949,12.911,768400.0
2015-03-03 10:30:00,16.09,16.12,16.07,16.12,1132900.0,12.911,12.9351,12.8949,12.9351,1132900.0
2015-03-03 10:35:00,16.12,16.12,16.1,16.12,934100.0,12.9351,12.9351,12.919,12.9351,934100.0
2015-03-03 10:40:00,16.12,16.15,16.11,16.13,1189500.0,12.9351,12.9591,12.927,12.9431,1189500.0
2015-03-03 10:45:00,16.12,16.14,16.11,16.11,1142700.0,12.9351,12.9511,12.927,12.927,1142700.0
2015-03-03 10:50:00,16.11,16.13,16.11,16.11,712600.0,12.927,12.9431,12.927,12.927,712600.0
2015-03-03 10:55:00,16.11,16.12,16.1,16.1,826200.0,12.927,12.9351,12.919,12.919,826200.0
2015-03-03 11:00:00,16.11,16.11,16.1,16.11,465500.0,12.927,12.927,12.919,12.927,465500.0
2015-03-03 11:05:00,16.11,16.12,16.09,16.11,882700.0,12.927,12.9351,12.911,12.927,882700.0
2015-03-03 11:10:00,16.11,16.12,16.1,16.12,392500.0,12.927,12.9351,12.919,12.9351,392500.0
2015-03-03 11:15:00,16.12,16.12,16.1,16.1,670300.0,12.9351,12.9351,12.919,12.919,670300.0
2015-03-03 11:20:00,16.1,16.12,16.1,16.12,362900.0,12.919,12.9351,12.919,12.9351,362900.0
2015-03-03 11:25:00,16.12,16.12,16.08,16.1,722700.0,12.9351,12.9351,12.903,12.919,722700.0
2015-03-03 11:30:00,16.1,16.11,16.06,16.07,1038700.0,12.919,12.927,12.8869,12.8949,1038700.0
2015-03-03 11:35:00,16.07,16.08,16.06,16.07,640900.0,12.8949,12.903,12.8869,12.8949,640900.0
2015-03-03 11:40:00,16.06,16.07,16.0,16.01,1663000.0,12.8869,12.8949,12.8388,12.8468,1663000.0
2015-03-03 11:45:00,16.01,16.03,16.0,16.02,637400.0,12.8468,12.8628,12.8388,12.8548,637400.0
2015-03-03 11:50:00,16.02,16.06,16.01,16.06,778200.0,12.8548,12.8869,12.8468,12.8869,778200.0
2015-03-03 11:55:00,16.05,16.06,16.02,16.03,558000.0,12.8789,12.8869,12.8548,12.8628,558000.0
2015-03-03 12:00:00,16.03,16.04,16.02,16.02,312700.0,12.8628,12.8709,12.8548,12.8548,312700.0
2015-03-03 12:05:00,16.02,16.03,16.0,16.01,654300.0,12.8548,12.8628,12.8388,12.8468,654300.0
2015-03-03 12:10:00,16.02,16.03,16.01,16.03,334700.0,12.8548,12.8628,12.8468,12.8628,334700.0
2015-03-03 12:15:00,16.03,16.04,16.02,16.02,332200.0,12.8628,12.8709,12.8548,12.8548,332200.0
2015-03-03 12:20:00,16.02,16.03,16.0,16.0,280200.0,12.8548,12.8628,12.8388,12.8388,280200.0
2015-03-03 12:25:00,16.0,16.01,15.98,15.99,751500.0,12.8388,12.8468,12.8227,12.8307,751500.0
2015-03-03 12:30:00,15.99,15.99,15.98,15.98,172300.0,12.8307,12.8307,12.8227,12.8227,172300.0
2015-03-03 12:35:00,15.98,15.99,15.98,15.98,260200.0,12.8227,12.8307,12.8227,12.8227,260200.0
2015-03-03 12:40:00,15.98,15.99,15.96,15.97,935100.0,12.8227,12.8307,12.8067,12.8147,935100.0
2015-03-03 12:45:00,15.97,15.98,15.96,15.96,346500.0,12.8147,12.8227,12.8067,12.8067,346500.0
2015-03-03 12:50:00,15.97,15.98,15.96,15.98,550000.0,12.8147,12.8227,12.8067,12.8227,550000.0
2015-03-03 12:55:00,15.98,16.0,15.97,16.0,791300.0,12.8227,12.8388,12.8147,12.8388,791300.0
2015-03-03 13:00:00,16.0,16.01,15.99,16.0,464400.0,12.8388,12.8468,12.8307,12.8388,464400.0
2015-03-03 13:05:00,16.0,16.0,15.99,15.99,139700.0,12.8388,12.8388,12.8307,12.8307,139700.0
2015-03-03 13:10:00,15.99,16.0,15.98,15.98,423700.0,12.8307,12.8388,12.8227,12.8227,423700.0
2015-03-03 13:15:00,15.98,15.99,15.96,15.96,451200.0,12.8227,12.8307,12.8067,12.8067,451200.0
2015-03-03 13:20:00,15.96,15.99,15.96,15.99,652700.0,12.8067,12.8307,12.8067,12.8307,652700.0
2015-03-03 13:25:00,15.99,16.03,15.98,16.03,767500.0,12.8307,12.8628,12.8227,12.8628,767500.0
2015-03-03 13:30:00,16.03,16.04,16.02,16.02,617300.0,12.8628,12.8709,12.8548,12.8548,617300.0
2015-03-03 13:35:00,16.02,16.03,16.01,16.02,448800.0,12.8548,12.8628,12.8468,12.8548,448800.0
2015-03-03 13:40:00,16.02,16.02,16.0,16.02,271800.0,12.8548,12.8548,12.8388,12.8548,271800.0
2015-03-03 13:45:00,16.02,16.04,16.0,16.04,467900.0,12.8548,12.8709,12.8388,12.8709,467900.0
2015-03-03 13:50:00,16.04,16.05,16.03,16.04,594300.0,12.8709,12.8789,12.8628,12.8709,594300.0
2015-03-03 13:55:00,16.04,16.05,16.03,16.04,339200.0,12.8709,12.8789,12.8628,12.8709,339200.0
2015-03-03 14:00:00,16.04,16.05,16.03,16.05,168500.0,12.8709,12.8789,12.8628,12.8789,168500.0
2015-03-03 14:05:00,16.05,16.07,16.04,16.07,560100.0,12.8789,12.8949,12.8709,12.8949,560100.0
2015-03-03 14:10:00,16.07,16.08,16.06,16.07,383000.0,12.8949,12.903,12.8869,12.8949,383000.0
2015-03-03 14:15:00,16.08,16.09,16.06,16.09,535500.0,12.903,12.911,12.8869,12.911,535500.0
2015-03-03 14:20:00,16.09,16.11,16.08,16.11,1166900.0,12.911,12.927,12.903,12.927,1166900.0
2015-03-03 14:25:00,16.11,16.12,16.1,16.12,543800.0,12.927,12.9351,12.919,12.9351,543800.0
2015-03-03 14:30:00,16.11,16.12,16.1,16.11,481000.0,12.927,12.9351,12.919,12.927,481000.0
2015-03-03 14:35:00,16.11,16.11,16.09,16.1,448500.0,12.927,12.927,12.911,12.919,448500.0
2015-03-03 14:40:00,16.11,16.11,16.07,16.07,855700.0,12.927,12.927,12.8949,12.8949,855700.0
2015-03-03 14:45:00,16.07,16.08,16.06,16.07,790900.0,12.8949,12.903,12.8869,12.8949,790900.0
2015-03-03 14:50:00,16.06,16.08,16.06,16.07,446800.0,12.8869,12.903,12.8869,12.8949,446800.0
2015-03-03 14:55:00,16.07,16.08,16.07,16.07,270100.0,12.8949,12.903,12.8949,12.8949,270100.0
2015-03-03 15:00:00,16.07,16.09,16.07,16.09,353100.0,12.8949,12.911,12.8949,12.911,353100.0
2015-03-03 15:05:00,16.09,16.1,16.08,16.09,726800.0,12.911,12.919,12.903,12.911,726800.0
2015-03-03 15:10:00,16.08,16.09,16.06,16.07,1494700.0,12.903,12.911,12.8869,12.8949,1494700.0
2015-03-03 15:15:00,16.07,16.08,16.04,16.05,842100.0,12.8949,12.903,12.8709,12.8789,842100.0
2015-03-03 15:20:00,16.05,16.07,16.05,16.05,624500.0,12.8789,12.8949,12.8789,12.8789,624500.0
2015-03-03 15:25:00,16.06,16.07,16.04,16.04,840100.0,12.8869,12.8949,12.8709,12.8709,840100.0
2015-03-03 15:30:00,16.05,16.06,16.04,16.05,574900.0,12.8789,12.8869,12.8709,12.8789,574900.0
2015-03-03 15:35:00,16.05,16.06,16.03,16.04,661200.0,12.8789,12.8869,12.8628,12.8709,661200.0
2015-03-03 15:40:00,16.03,16.04,16.02,16.03,1150000.0,12.8628,12.8709,12.8548,12.8628,1150000.0
2015-03-03 15:45:00,16.03,16.04,16.02,16.04,649500.0,12.8628,12.8709,12.8548,12.8709,649500.0
2015-03-03 15:50:00,16.03,16.05,16.03,16.05,1182900.0,12.8628,12.8789,12.8628,12.8789,1182900.0
2015-03-03 15:55:00,16.05,16.06,16.04,16.05,2180100.0,12.8789,12.8869,12.8709,12.8789,2180100.0
2015-03-04 09:30:00,15.96,15.96,15.88,15.93,2985800.0,12.8471,12.8471,12.7827,12.823,2985800.0
2015-03-04 09:35:00,15.92,15.98,15.9,15.92,1423900.0,12.8149,12.8632,12.7988,12.8149,1423900.0
2015-03-04 09:40:00,15.92,15.94,15.88,15.88,1646700.0,12.8149,12.831,12.7827,12.7827,1646700.0
2015-03-04 09:45:00,15.88,15.89,15.85,15.87,1796200.0,12.7827,12.7908,12.7586,12.7747,1796200.0
2015-03-04 09:50:00,15.87,15.89,15.84,15.88,1070400.0,12.7747,12.7908,12.7505,12.7827,1070400.0
2015-03-04 09:55:00,15.87,15.93,15.87,15.93,1557900.0,12.7747,12.823,12.7747,12.823,1557900.0
2015-03-04 10:00:00,15.92,15.93,15.9,15.91,1203300.0,12.8149,12.823,12.7988,12.8069,1203300.0
2015-03-04 10:05:00,15.91,15.92,15.88,15.88,925400.0,12.8069,12.8149,12.7827,12.7827,925400.0
2015-03-04 10:10:00,15.88,15.89,15.85,15.86,1145200.0,12.7827,12.7908,12.7586,12.7666,1145200.0
2015-03-04 10:15:00,15.87,15.87,15.84,15.84,991300.0,12.7747,12.7747,12.7505,12.7505,991300.0
2015-03-04 10:20:00,15.84,15.87,15.82,15.82,1401400.0,12.7505,12.7747,12.7344,12.7344,1401400.0
2015-03-04 10:25:00,15.82,15.87,15.81,15.84,1530200.0,12.7344,12.7747,12.7264,12.7505,1530200.0
2015-03-04 10:30:00,15.83,15.84,15.81,15.81,1264800.0,12.7425,12.7505,12.7264,12.7264,1264800.0
2015-03-04 10:35:00,15.81,15.84,15.81,15.83,1433400.0,12.7264,12.7505,12.7264,12.7425,1433400.0
2015-03-04 10:40:00,15.82,15.83,15.78,15.79,1846800.0,12.7344,12.7425,12.7022,12.7103,1846800.0
2015-03-04 10:45:00,15.79,15.8,15.76,15.77,922000.0,12.7103,12.7183,12.6861,12.6942,922000.0
2015-03-04 10:50:00,15.77,15.78,15.76,15.77,939400.0,12.6942,12.7022,12.6861,12.6942,939400.0
2015-03-04 10:55:00,15.77,15.81,15.76,15.79,949200.0,12.6942,12.7264,12.6861,12.7103,949200.0
2015-03-04 11:00:00,15.79,15.8,15.78,15.79,669700.0,12.7103,12.7183,12.7022,12.7103,669700.0
2015-03-04 11:05:00,15.79,15.81,15.79,15.79,1363300.0,12.7103,12.7264,12.7103,12.7103,1363300.0
2015-03-04 11:10:00,15.79,15.81,15.78,15.81,1060000.0,12.7103,12.7264,12.7022,12.7264,1060000.0
2015-03-04 11:15:00,15.81,15.82,15.8,15.8,1166200.0,12.7264,12.7344,12.7183,12.7183,1166200.0
2015-03-04 11:20:00,15.81,15.81,15.79,15.8,969600.0,12.7264,12.7264,12.7103,12.7183,969600.0
2015-03-04 11:25:00,15.79,15.81,15.79,15.8,459700.0,12.7103,12.7264,12.7103,12.7183,459700.0
2015-03-04 11:30:00,15.81,15.88,15.79,15.88,5182200.0,12.7264,12.7827,12.7103,12.7827,5182200.0
2015-03-04 11:35:00,15.88,15.89,15.87,15.87,1738700.0,12.7827,12.7908,12.7747,12.7747,1738700.0
2015-03-04 11:40:00,15.87,15.89,15.87,15.88,1309700.0,12.7747,12.7908,12.7747,12.7827,1309700.0
2015-03-04 11:45:00,15.88,15.89,15.85,15.85,465500.0,12.7827,12.7908,12.7586,12.7586,465500.0
2015-03-04 11:50:00,15.85,15.86,15.83,15.84,441400.0,12.7586,12.7666,12.7425,12.7505,441400.0
2015-03-04 11:55:00,15.84,15.85,15.84,15.84,320500.0,12.7505,12.7586,12.7505,12.7505,320500.0
2015-03-04 12:00:00,15.84,15.85,15.83,15.83,261800.0,12.7505,12.7586,12.7425,12.7425,261800.0
2015-03-04 12:05:00,15.83,15.85,15.82,15.83,544600.0,12.7425,12.7586,12.7344,12.7425,544600.0
2015-03-04 12:10:00,15.83,15.88,15.83,15.87,659500.0,12.7425,12.7827,12.7425,12.7747,659500.0
2015-03-04 12:15:00,15.87,15.89,15.86,15.86,401700.0,12.7747,12.7908,12.7666,12.7666,401700.0
2015-03-04 12:20:00,15.86,15.87,15.86,15.86,114100.0,12.7666,12.7747,12.7666,12.7666,114100.0
2015-03-04 12:25:00,15.86,15.87,15.85,15.86,319700.0,12.7666,12.7747,12.7586,12.7666,319700.0
2015-03-04 12:30:00,15.87,15.88,15.85,15.85,617000.0,12.7747,12.7827,12.7586,12.7586,617000.0
2015-03-04 12:35:00,15.85,15.88,15.85,15.87,601600.0,12.7586,12.7827,12.7586,12.7747,601600.0
2015-03-04 12:40:00,15.87,15.91,15.87,15.9,877400.0,12.7747,12.8069,12.7747,12.7988,877400.0
2015-03-04 12:45:00,15.9,15.91,15.89,15.9,411400.0,12.7988,12.8069,12.7908,12.7988,411400.0
2015-03-04 12:50:00,15.9,15.9,15.88,15.88,413900.0,12.7988,12.7988,12.7827,12.7827,413900.0
2015-03-04 12:55:00,15.88,15.89,15.86,15.86,423400.0,12.7827,12.7908,12.7666,12.7666,423400.0
2015-03-04 13:00:00,15.86,15.87,15.85,15.86,569900.0,12.7666,12.7747,12.7586,12.7666,569900.0
2015-03-04 13:05:00,15.86,15.86,15.84,15.86,423500.0,12.7666,12.7666,12.7505,12.7666,423500.0
2015-03-04 13:10:00,15.86,15.88,15.84,15.87,447900.0,12.7666,12.7827,12.7505,12.7747,447900.0
2015-03-04 13:15:00,15.88,15.88,15.86,15.86,376200.0,12.7827,12.7827,12.7666,12.7666,376200.0
2015-03-04 13:20:00,15.87,15.88,15.85,15.86,275100.0,12.7747,12.7827,12.7586,12.7666,275100.0
2015-03-04 13:25:00,15.86,15.88,15.86,15.86,353800.0,12.7666,12.7827,12.7666,12.7666,353800.0
2015-03-04 13:30:00,15.86,15.87,15.85,15.86,253400.0,12.7666,12.7747,12.7586,12.7666,253400.0
2015-03-04 13:35:00,15.86,15.87,15.85,15.86,413700.0,12.7666,12.7747,12.7586,12.7666,413700.0
2015-03-04 13:40:00,15.86,15.87,15.85,15.85,255800.0,12.7666,12.7747,12.7586,12.7586,255800.0
2015-03-04 13:45:00,15.85,15.86,15.84,15.84,538300.0,12.7586,12.7666,12.7505,12.7505,538300.0
2015-03-04 13:50:00,15.85,15.85,15.84,15.84,265000.0,12.7586,12.7586,12.7505,12.7505,265000.0
2015-03-04 13:55:00,15.84,15.85,15.82,15.84,672400.0,12.7505,12.7586,12.7344,12.7505,672400.0
2015-03-04 14:00:00,15.84,15.86,15.83,15.86,313600.0,12.7505,12.7666,12.7425,12.7666,313600.0
2015-03-04 14:05:00,15.86,15.86,15.84,15.85,370600.0,12.7666,12.7666,12.7505,12.7586,370600.0
2015-03-04 14:10:00,15.85,15.86,15.81,15.81,557500.0,12.7586,12.7666,12.7264,12.7264,557500.0
2015-03-04 14:15:00,15.81,15.82,15.8,15.8,818200.0,12.7264,12.7344,12.7183,12.7183,818200.0
2015-03-04 14:20:00,15.8,15.82,15.79,15.79,693200.0,12.7183,12.7344,12.7103,12.7103,693200.0
2015-03-04 14:25:00,15.79,15.83,15.79,15.83,346300.0,12.7103,12.7425,12.7103,12.7425,346300.0
2015-03-04 14:30:00,15.82,15.84,15.82,15.82,672700.0,12.7344,12.7505,12.7344,12.7344,672700.0
2015-03-04 14:35:00,15.83,15.84,15.81,15.83,317300.0,12.7425,12.7505,12.7264,12.7425,317300.0
2015-03-04 14:40:00,15.83,15.86,15.83,15.85,643900.0,12.7425,12.7666,12.7425,12.7586,643900.0
2015-03-04 14:45:00,15.86,15.86,15.85,15.86,415700.0,12.7666,12.7666,12.7586,12.7666,415700.0
2015-03-04 14:50:00,15.86,15.89,15.85,15.89,1175800.0,12.7666,12.7908,12.7586,12.7908,1175800.0
2015-03-04 14:55:00,15.89,15.91,15.88,15.9,1147200.0,12.7908,12.8069,12.7827,12.7988,1147200.0
2015-03-04 15:00:00,15.91,15.92,15.9,15.9,1242000.0,12.8069,12.8149,12.7988,12.7988,1242000.0
2015-03-04 15:05:00,15.91,15.92,15.88,15.88,448500.0,12.8069,12.8149,12.7827,12.7827,448500.0
2015-03-04 15:10:00,15.88,15.89,15.87,15.89,567200.0,12.7827,12.7908,12.7747,12.7908,567200.0
2015-03-04 15:15:00,15.89,15.92,15.88,15.89,1143600.0,12.7908,12.8149,12.7827,12.7908,1143600.0
2015-03-04 15:20:00,15.89,15.9,15.88,15.89,860900.0,12.7908,12.7988,12.7827,12.7908,860900.0
2015-03-04 15:25:00,15.88,15.89,15.85,15.86,986800.0,12.7827,12.7908,12.7586,12.7666,986800.0
2015-03-04 15:30:00,15.87,15.9,15.86,15.88,1151400.0,12.7747,12.7988,12.7666,12.7827,1151400.0
2015-03-04 15:35:00,15.88,15.9,15.86,15.86,1932000.0,12.7827,12.7988,12.7666,12.7666,1932000.0
2015-03-04 15:40:00,15.87,15.87,15.83,15.85,1919700.0,12.7747,12.7747,12.7425,12.7586,1919700.0
2015-03-04 15:45:00,15.86,15.87,15.84,15.86,986400.0,12.7666,12.7747,12.7505,12.7666,986400.0
2015-03-04 15:50:00,15.86,15.88,15.85,15.85,1611300.0,12.7666,12.7827,12.7586,12.7586,1611300.0
2015-03-04 15:55:00,15.86,15.86,15.83,15.85,3107000.0,12.7666,12.7666,12.7425,12.7586,3107000.0
2015-03-05 09:30:00,15.92,15.92,15.76,15.76,2589000.0,12.8149,12.8149,12.6861,12.6861,2589000.0
2015-03-05 09:35:00,15.77,15.82,15.74,15.79,2129100.0,12.6942,12.7344,12.67,12.7103,2129100.0
2015-03-05 09:40:00,15.79,15.81,15.75,15.77,822600.0,12.7103,12.7264,12.6781,12.6942,822600.0
2015-03-05 09:45:00,15.78,15.85,15.76,15.85,1309100.0,12.7022,12.7586,12.6861,12.7586,1309100.0
2015-03-05 09:50:00,15.85,15.86,15.83,15.85,939100.0,12.7586,12.7666,12.7425,12.7586,939100.0
2015-03-05 09:55:00,15.86,15.86,15.83,15.84,691700.0,12.7666,12.7666,12.7425,12.7505,691700.0
2015-03-05 10:00:00,15.84,15.85,15.81,15.85,991100.0,12.7505,12.7586,12.7264,12.7586,991100.0
2015-03-05 10:05:00,15.85,15.89,15.84,15.89,1117100.0,12.7586,12.7908,12.7505,12.7908,1117100.0
2015-03-05 10:10:00,15.89,15.92,15.88,15.91,1784600.0,12.7908,12.8149,12.7827,12.8069,1784600.0
2015-03-05 10:15:00,15.91,16.0,15.91,15.97,2852200.0,12.8069,12.8793,12.8069,12.8552,2852200.0
2015-03-05 10:20:00,15.96,15.98,15.92,15.93,1140700.0,12.8471,12.8632,12.8149,12.823,1140700.0
2015-03-05 10:25:00,15.93,15.97,15.92,15.96,803700.0,12.823,12.8552,12.8149,12.8471,803700.0
2015-03-05 10:30:00,15.96,15.97,15.94,15.94,617400.0,12.8471,12.8552,12.831,12.831,617400.0
2015-03-05 10:35:00,15.95,15.96,15.93,15.96,790500.0,12.8391,12.8471,12.823,12.8471,790500.0
2015-03-05 10:40:00,15.96,15.97,15.95,15.97,428600.0,12.8471,12.8552,12.8391,12.8552,428600.0
2015-03-05 10:45:00,15.97,16.0,15.96,16.0,835600.0,12.8552,12.8793,12.8471,12.8793,835600.0
2015-03-05 10:50:00,16.0,16.0,15.95,15.95,619700.0,12.8793,12.8793,12.8391,12.8391,619700.0
2015-03-05 10:55:00,15.95,15.98,15.95,15.97,512400.0,12.8391,12.8632,12.8391,12.8552,512400.0
2015-03-05 11:00:00,15.97,15.97,15.94,15.95,495200.0,12.8552,12.8552,12.831,12.8391,495200.0
2015-03-05 11:05:00,15.95,15.97,15.93,15.95,749500.0,12.8391,12.8552,12.823,12.8391,749500.0
2015-03-05 11:10:00,15.96,15.96,15.93,15.93,705000.0,12.8471,12.8471,12.823,12.823,705000.0
2015-03-05 11:15:00,15.94,15.97,15.93,15.96,520500.0,12.831,12.8552,12.823,12.8471,520500.0
2015-03-05 11:20:00,15.97,15.97,15.94,15.96,660900.0,12.8552,12.8552,12.831,12.8471,660900.0
2015-03-05 11:25:00,15.96,15.97,15.93,15.97,714400.0,12.8471,12.8552,12.823,12.8552,714400.0
2015-03-05 11:30:00,15.96,16.0,15.96,16.0,535500.0,12.8471,12.8793,12.8471,12.8793,535500.0
2015-03-05 11:35:00,16.0,16.02,15.99,16.02,1186000.0,12.8793,12.8954,12.8712,12.8954,1186000.0
2015-03-05 11:40:00,16.02,16.03,16.0,16.0,616000.0,12.8954,12.9034,12.8793,12.8793,616000.0
2015-03-05 11:45:00,16.01,16.01,15.98,15.99,649800.0,12.8873,12.8873,12.8632,12.8712,649800.0
2015-03-05 11:50:00,15.99,16.0,15.98,16.0,256300.0,12.8712,12.8793,12.8632,12.8793,256300.0
2015-03-05 11:55:00,16.0,16.01,15.98,15.98,534800.0,12.8793,12.8873,12.8632,12.8632,534800.0
2015-03-05 12:00:00,15.99,16.01,15.97,16.0,483400.0,12.8712,12.8873,12.8552,12.8793,483400.0
2015-03-05 12:05:00,16.0,16.01,15.98,16.01,558000.0,12.8793,12.8873,12.8632,12.8873,558000.0
2015-03-05 12:10:00,16.0,16.01,15.99,16.0,511900.0,12.8793,12.8873,12.8712,12.8793,511900.0
2015-03-05 12:15:00,15.99,16.0,15.98,16.0,291800.0,12.8712,12.8793,12.8632,12.8793,291800.0
2015-03-05 12:20:00,16.0,16.0,15.98,15.99,698000.0,12.8793,12.8793,12.8632,12.8712,698000.0
2015-03-05 12:25:00,16.0,16.0,15.98,15.98,312000.0,12.8793,12.8793,12.8632,12.8632,312000.0
2015-03-05 12:30:00,15.99,16.0,15.98,16.0,200300.0,12.8712,12.8793,12.8632,12.8793,200300.0
2015-03-05 12:35:00,16.0,16.0,15.97,15.97,341600.0,12.8793,12.8793,12.8552,12.8552,341600.0
2015-03-05 12:40:00,15.98,16.0,15.96,16.0,683500.0,12.8632,12.8793,12.8471,12.8793,683500.0
2015-03-05 12:45:00,16.0,16.0,15.97,15.98,616500.0,12.8793,12.8793,12.8552,12.8632,616500.0
2015-03-05 12:50:00,15.98,15.98,15.94,15.95,698500.0,12.8632,12.8632,12.831,12.8391,698500.0
2015-03-05 12:55:00,15.94,15.95,15.92,15.94,582100.0,12.831,12.8391,12.8149,12.831,582100.0
2015-03-05 13:00:00,15.95,15.96,15.94,15.95,262800.0,12.8391,12.8471,12.831,12.8391,262800.0
2015-03-05 13:05:00,15.96,15.97,15.95,15.97,269100.0,12.8471,12.8552,12.8391,12.8552,269100.0
2015-03-05 13:10:00,15.97,15.98,15.96,15.97,233000.0,12.8552,12.8632,12.8471,12.8552,233000.0
2015-03-05 13:15:00,15.98,15.98,15.95,15.97,563800.0,12.8632,12.8632,12.8391,12.8552,563800.0
2015-03-05 13:20:00,15.96,15.97,15.93,15.96,379100.0,12.8471,12.8552,12.823,12.8471,379100.0
2015-03-05 13:25:00,15.96,15.97,15.94,15.94,482500.0,12.8471,12.8552,12.831,12.831,482500.0
2015-03-05 13:30:00,15.95,15.96,15.94,15.95,294600.0,12.8391,12.8471,12.831,12.8391,294600.0
2015-03-05 13:35:00,15.95,15.98,15.95,15.97,642500.0,12.8391,12.8632,12.8391,12.8552,642500.0
2015-03-05 13:40:00,15.97,15.98,15.95,15.98,381500.0,12.8552,12.8632,12.8391,12.8632,381500.0
2015-03-05 13:45:00,15.98,15.99,15.96,15.98,803500.0,12.8632,12.8712,12.8471,12.8632,803500.0
2015-03-05 13:50:00,15.98,15.98,15.97,15.98,161800.0,12.8632,12.8632,12.8552,12.8632,161800.0
2015-03-05 13:55:00,15.98,15.99,15.97,15.98,405100.0,12.8632,12.8712,12.8552,12.8632,405100.0
2015-03-05 14:00:00,15.97,15.99,15.97,15.98,307900.0,12.8552,12.8712,12.8552,12.8632,307900.0
2015-03-05 14:05:00,15.99,16.01,15.98,16.01,1100800.0,12.8712,12.8873,12.8632,12.8873,1100800.0
2015-03-05 14:10:00,16.0,16.01,15.99,15.99,282000.0,12.8793,12.8873,12.8712,12.8712,282000.0
2015-03-05 14:15:00,16.0,16.01,15.99,16.0,322500.0,12.8793,12.8873,12.8712,12.8793,322500.0
2015-03-05 14:20:00,16.0,16.01,15.99,16.01,771300.0,12.8793,12.8873,12.8712,12.8873,771300.0
2015-03-05 14:25:00,16.01,16.01,15.99,15.99,269500.0,12.8873,12.8873,12.8712,12.8712,269500.0
2015-03-05 14:30:00,16.0,16.0,15.99,16.0,188300.0,12.8793,12.8793,12.8712,12.8793,188300.0
2015-03-05 14:35:00,16.0,16.0,15.97,15.99,657900.0,12.8793,12.8793,12.8552,12.8712,657900.0
2015-03-05 14:40:00,15.99,16.02,15.98,16.0,987600.0,12.8712,12.8954,12.8632,12.8793,987600.0
2015-03-05 14:45:00,16.0,16.01,15.99,15.99,267700.0,12.8793,12.8873,12.8712,12.8712,267700.0
2015-03-05 14:50:00,15.99,16.02,15.99,16.0,1464400.0,12.8712,12.8954,12.8712,12.8793,1464400.0
2015-03-05 14:55:00,16.0,16.01,15.99,16.0,504700.0,12.8793,12.8873,12.8712,12.8793,504700.0
2015-03-05 15:00:00,16.0,16.0,15.98,16.0,810200.0,12.8793,12.8793,12.8632,12.8793,810200.0
2015-03-05 15:05:00,15.99,16.0,15.98,15.99,591200.0,12.8712,12.8793,12.8632,12.8712,591200.0
2015-03-05 15:10:00,15.99,15.99,15.97,15.99,635400.0,12.8712,12.8712,12.8552,12.8712,635400.0
2015-03-05 15:15:00,15.99,16.0,15.98,16.0,480700.0,12.8712,12.8793,12.8632,12.8793,480700.0
2015-03-05 15:20:00,16.0,16.01,15.99,16.0,909900.0,12.8793,12.8873,12.8712,12.8793,909900.0
2015-03-05 15:25:00,16.01,16.01,15.99,16.0,585900.0,12.8873,12.8873,12.8712,12.8793,585900.0
2015-03-05 15:30:00,15.99,16.0,15.97,15.99,1465400.0,12.8712,12.8793,12.8552,12.8712,1465400.0
2015-03-05 15:35:00,15.99,16.0,15.98,15.99,566500.0,12.8712,12.8793,12.8632,12.8712,566500.0
2015-03-05 15:40:00,15.99,16.0,15.99,16.0,1085000.0,12.8712,12.8793,12.8712,12.8793,1085000.0
2015-03-05 15:45:00,16.0,16.01,15.99,16.0,1582800.0,12.8793,12.8873,12.8712,12.8793,1582800.0
2015-03-05 15:50:00,16.0,16.02,15.99,16.02,2324700.0,12.8793,12.8954,12.8712,12.8954,2324700.0
2015-03-05 15:55:00,16.02,16.02,15.99,16.0,3251200.0,12.8954,12.8954,12.8712,12.8793,3251200.0
2015-03-06 09:30:00,16.43,16.43,16.32,16.34,7617600.0,13.2254,13.2254,13.1369,13.153,7617600.0
2015-03-06 09:35:00,16.34,16.49,16.32,16.48,7307100.0,13.153,13.2737,13.1369,13.2657,7307100.0
2015-03-06 09:40:00,16.48,16.55,16.47,16.55,6713600.0,13.2657,13.322,13.2576,13.322,6713600.0
2015-03-06 09:45:00,16.55,16.62,16.53,16.55,6524200.0,13.322,13.3784,13.3059,13.322,6524200.0
2015-03-06 09:50:00,16.54,16.58,16.53,16.56,3126200.0,13.314,13.3462,13.3059,13.3301,3126200.0
2015-03-06 09:55:00,16.57,16.62,16.56,16.6,4180600.0,13.3381,13.3784,13.3301,13.3623,4180600.0
2015-03-06 10:00:00,16.59,16.6,16.54,16.57,2564700.0,13.3542,13.3623,13.314,13.3381,2564700.0
2015-03-06 10:05:00,16.57,16.59,16.54,16.55,2057400.0,13.3381,13.3542,13.314,13.322,2057400.0
2015-03-06 10:10:00,16.54,16.58,16.51,16.52,2253800.0,13.314,13.3462,13.2898,13.2979,2253800.0
2015-03-06 10:15:00,16.52,16.54,16.5,16.53,1908800.0,13.2979,13.314,13.2818,13.3059,1908800.0
2015-03-06 10:20:00,16.54,16.57,16.53,16.55,2305500.0,13.314,13.3381,13.3059,13.322,2305500.0
2015-03-06 10:25:00,16.56,16.56,16.52,16.54,1638500.0,13.3301,13.3301,13.2979,13.314,1638500.0
2015-03-06 10:30:00,16.55,16.55,16.51,16.53,1814700.0,13.322,13.322,13.2898,13.3059,1814700.0
2015-03-06 10:35:00,16.54,16.58,16.53,16.57,1770600.0,13.314,13.3462,13.3059,13.3381,1770600.0
2015-03-06 10:40:00,16.57,16.58,16.53,16.55,2084700.0,13.3381,13.3462,13.3059,13.322,2084700.0
2015-03-06 10:45:00,16.56,16.58,16.53,16.55,1750500.0,13.3301,13.3462,13.3059,13.322,1750500.0
2015-03-06 10:50:00,16.55,16.56,16.45,16.47,2942700.0,13.322,13.3301,13.2415,13.2576,2942700.0
2015-03-06 10:55:00,16.48,16.48,16.4,16.41,4033200.0,13.2657,13.2657,13.2013,13.2093,4033200.0
2015-03-06 11:00:00,16.41,16.44,16.39,16.4,2602600.0,13.2093,13.2335,13.1932,13.2013,2602600.0
2015-03-06 11:05:00,16.39,16.43,16.32,16.32,2996000.0,13.1932,13.2254,13.1369,13.1369,2996000.0
2015-03-06 11:10:00,16.32,16.39,16.29,16.38,3612500.0,13.1369,13.1932,13.1127,13.1852,3612500.0
2015-03-06 11:15:00,16.38,16.42,16.34,16.37,2813800.0,13.1852,13.2174,13.153,13.1771,2813800.0
2015-03-06 11:20:00,16.37,16.44,16.36,16.42,2324500.0,13.1771,13.2335,13.1691,13.2174,2324500.0
2015-03-06 11:25:00,16.42,16.44,16.4,16.42,1269600.0,13.2174,13.2335,13.2013,13.2174,1269600.0
2015-03-06 11:30:00,16.42,16.43,16.38,16.4,1527800.0,13.2174,13.2254,13.1852,13.2013,1527800.0
2015-03-06 11:35:00,16.41,16.41,16.37,16.38,1489100.0,13.2093,13.2093,13.1771,13.1852,1489100.0
2015-03-06 11:40:00,16.38,16.4,16.3,16.3,2995800.0,13.1852,13.2013,13.1208,13.1208,2995800.0
2015-03-06 11:45:00,16.3,16.32,16.28,16.3,1880900.0,13.1208,13.1369,13.1047,13.1208,1880900.0
2015-03-06 11:50:00,16.31,16.37,16.3,16.37,1249500.0,13.1288,13.1771,13.1208,13.1771,1249500.0
2015-03-06 11:55:00,16.37,16.4,16.35,16.4,1400100.0,13.1771,13.2013,13.161,13.2013,1400100.0
2015-03-06 12:00:00,16.4,16.41,16.35,16.35,1147500.0,13.2013,13.2093,13.161,13.161,1147500.0
2015-03-06 12:05:00,16.36,16.36,16.34,16.35,580000.0,13.1691,13.1691,13.153,13.161,580000.0
2015-03-06 12:10:00,16.36,16.37,16.31,16.34,876700.0,13.1691,13.1771,13.1288,13.153,876700.0
2015-03-06 12:15:00,16.33,16.34,16.3,16.32,881900.0,13.1449,13.153,13.1208,13.1369,881900.0
2015-03-06 12:20:00,16.31,16.32,16.27,16.29,985100.0,13.1288,13.1369,13.0966,13.1127,985100.0
2015-03-06 12:25:00,16.29,16.34,16.28,16.31,858400.0,13.1127,13.153,13.1047,13.1288,858400.0
2015-03-06 12:30:00,16.31,16.36,16.3,16.36,674700.0,13.1288,13.1691,13.1208,13.1691,674700.0
2015-03-06 12:35:00,16.35,16.39,16.34,16.39,544900.0,13.161,13.1932,13.153,13.1932,544900.0
2015-03-06 12:40:00,16.39,16.39,16.32,16.32,1080000.0,13.1932,13.1932,13.1369,13.1369,1080000.0
2015-03-06 12:45:00,16.32,16.34,16.31,16.32,839200.0,13.1369,13.153,13.1288,13.1369,839200.0
2015-03-06 12:50:00,16.32,16.33,16.29,16.3,759000.0,13.1369,13.1449,13.1127,13.1208,759000.0
2015-03-06 12:55:00,16.3,16.33,16.29,16.32,679700.0,13.1208,13.1449,13.1127,13.1369,679700.0
2015-03-06 13:00:00,16.33,16.37,16.33,16.35,1430300.0,13.1449,13.1771,13.1449,13.161,1430300.0
2015-03-06 13:05:00,16.35,16.36,16.32,16.34,650900.0,13.161,13.1691,13.1369,13.153,650900.0
2015-03-06 13:10:00,16.34,16.37,16.33,16.37,543200.0,13.153,13.1771,13.1449,13.1771,543200.0
2015-03-06 13:15:00,16.37,16.37,16.33,16.34,705200.0,13.1771,13.1771,13.1449,13.153,705200.0
2015-03-06 13:20:00,16.34,16.35,16.29,16.29,1065000.0,13.153,13.161,13.1127,13.1127,1065000.0
2015-03-06 13:25:00,16.29,16.33,16.28,16.32,1127200.0,13.1127,13.1449,13.1047,13.1369,1127200.0
2015-03-06 13:30:00,16.33,16.33,16.28,16.29,1051400.0,13.1449,13.1449,13.1047,13.1127,1051400.0
2015-03-06 13:35:00,16.28,16.29,16.27,16.28,922100.0,13.1047,13.1127,13.0966,13.1047,922100.0
2015-03-06 13:40:00,16.28,16.28,16.25,16.25,1012800.0,13.1047,13.1047,13.0805,13.0805,1012800.0
2015-03-06 13:45:00,16.25,16.28,16.22,16.28,1587600.0,13.0805,13.1047,13.0564,13.1047,1587600.0
2015-03-06 13:50:00,16.27,16.28,16.26,16.27,582300.0,13.0966,13.1047,13.0886,13.0966,582300.0
2015-03-06 13:55:00,16.27,16.31,16.26,16.31,1162100.0,13.0966,13.1288,13.0886,13.1288,1162100.0
2015-03-06 14:00:00,16.3,16.34,16.29,16.32,1221900.0,13.1208,13.153,13.1127,13.1369,1221900.0
2015-03-06 14:05:00,16.32,16.34,16.29,16.3,1241300.0,13.1369,13.153,13.1127,13.1208,1241300.0
2015-03-06 14:10:00,16.3,16.32,16.29,16.3,456000.0,13.1208,13.1369,13.1127,13.1208,456000.0
2015-03-06 14:15:00,16.3,16.31,16.25,16.25,626900.0,13.1208,13.1288,13.0805,13.0805,626900.0
2015-03-06 14:20:00,16.25,16.26,16.21,16.26,1028300.0,13.0805,13.0886,13.0483,13.0886,1028300.0
2015-03-06 14:25:00,16.25,16.26,16.24,16.25,820900.0,13.0805,13.0886,13.0725,13.0805,820900.0
2015-03-06 14:30:00,16.25,16.26,16.24,16.26,542400.0,13.0805,13.0886,13.0725,13.0886,542400.0
2015-03-06 14:35:00,16.26,16.26,16.2,16.2,744000.0,13.0886,13.0886,13.0403,13.0403,744000.0
2015-03-06 14:40:00,16.21,16.21,16.16,16.17,1702900.0,13.0483,13.0483,13.0081,13.0161,1702900.0
2015-03-06 14:45:00,16.16,16.2,16.16,16.2,729600.0,13.0081,13.0403,13.0081,13.0403,729600.0
2015-03-06 14:50:00,16.2,16.22,16.17,16.22,1094400.0,13.0403,13.0564,13.0161,13.0564,1094400.0
2015-03-06 14:55:00,16.21,16.24,16.2,16.21,1007300.0,13.0483,13.0725,13.0403,13.0483,1007300.0
2015-03-06 15:00:00,16.21,16.28,16.2,16.28,1136700.0,13.0483,13.1047,13.0403,13.1047,1136700.0
2015-03-06 15:05:00,16.28,16.29,16.25,16.25,871200.0,13.1047,13.1127,13.0805,13.0805,871200.0
2015-03-06 15:10:00,16.26,16.27,16.21,16.23,1106500.0,13.0886,13.0966,13.0483,13.0644,1106500.0
2015-03-06 15:15:00,16.23,16.24,16.2,16.24,637400.0,13.0644,13.0725,13.0403,13.0725,637400.0
2015-03-06 15:20:00,16.24,16.27,16.23,16.26,1199400.0,13.0725,13.0966,13.0644,13.0886,1199400.0
2015-03-06 15:25:00,16.27,16.27,16.21,16.22,1029600.0,13.0966,13.0966,13.0483,13.0564,1029600.0
2015-03-06 15:30:00,16.21,16.23,16.18,16.2,1813400.0,13.0483,13.0644,13.0242,13.0403,1813400.0
2015-03-06 15:35:00,16.2,16.22,16.19,16.21,1662800.0,13.0403,13.0564,13.0322,13.0483,1662800.0
2015-03-06 15:40:00,16.21,16.22,16.18,16.2,2317900.0,13.0483,13.0564,13.0242,13.0403,2317900.0
2015-03-06 15:45:00,16.2,16.22,16.18,16.2,2929200.0,13.0403,13.0564,13.0242,13.0403,2929200.0
2015-03-06 15:50:00,16.2,16.23,16.19,16.2,2794000.0,13.0403,13.0644,13.0322,13.0403,2794000.0
2015-03-06 15:55:00,16.19,16.22,16.18,16.21,4846800.0,13.0322,13.0564,13.0242,13.0483,4846800.0
2015-03-09 09:30:00,16.32,16.33,16.24,16.3,4092000.0,13.1369,13.1449,13.0725,13.1208,4092000.0
2015-03-09 09:35:00,16.3,16.33,16.27,16.32,1848000.0,13.1208,13.1449,13.0966,13.1369,1848000.0
2015-03-09 09:40:00,16.32,16.33,16.23,16.29,1919200.0,13.1369,13.1449,13.0644,13.1127,1919200.0
2015-03-09 09:45:00,16.28,16.29,16.22,16.24,1401600.0,13.1047,13.1127,13.0564,13.0725,1401600.0
2015-03-09 09:50:00,16.24,16.25,16.2,16.23,1256500.0,13.0725,13.0805,13.0403,13.0644,1256500.0
2015-03-09 09:55:00,16.23,16.25,16.2,16.23,838700.0,13.0644,13.0805,13.0403,13.0644,838700.0
2015-03-09 10:00:00,16.23,16.24,16.2,16.23,608500.0,13.0644,13.0725,13.0403,13.0644,608500.0
2015-03-09 10:05:00,16.23,16.27,16.21,16.24,951000.0,13.0644,13.0966,13.0483,13.0725,951000.0
2015-03-09 10:10:00,16.24,16.25,16.22,16.22,820300.0,13.0725,13.0805,13.0564,13.0564,820300.0
2015-03-09 10:15:00,16.22,16.24,16.19,16.23,1209400.0,13.0564,13.0725,13.0322,13.0644,1209400.0
2015-03-09 10:20:00,16.23,16.26,16.21,16.22,939400.0,13.0644,13.0886,13.0483,13.0564,939400.0
2015-03-09 10:25:00,16.22,16.23,16.2,16.21,1179100.0,13.0564,13.0644,13.0403,13.0483,1179100.0
2015-03-09 10:30:00,16.21,16.23,16.2,16.21,916100.0,13.0483,13.0644,13.0403,13.0483,916100.0
2015-03-09 10:35:00,16.21,16.23,16.2,16.21,467600.0,13.0483,13.0644,13.0403,13.0483,467600.0
2015-03-09 10:40:00,16.21,16.24,16.2,16.23,522900.0,13.0483,13.0725,13.0403,13.0644,522900.0
2015-03-09 10:45:00,16.23,16.25,16.22,16.24,662200.0,13.0644,13.0805,13.0564,13.0725,662200.0
2015-03-09 10:50:00,16.24,16.25,16.22,16.24,685900.0,13.0725,13.0805,13.0564,13.0725,685900.0
2015-03-09 10:55:00,16.23,16.24,16.21,16.23,625100.0,13.0644,13.0725,13.0483,13.0644,625100.0
2015-03-09 11:00:00,16.22,16.23,16.2,16.21,1185700.0,13.0564,13.0644,13.0403,13.0483,1185700.0
2015-03-09 11:05:00,16.21,16.23,16.2,16.21,809100.0,13.0483,13.0644,13.0403,13.0483,809100.0
2015-03-09 11:10:00,16.21,16.21,16.17,16.19,1455900.0,13.0483,13.0483,13.0161,13.0322,1455900.0
2015-03-09 11:15:00,16.18,16.2,16.16,16.17,1054200.0,13.0242,13.0403,13.0081,13.0161,1054200.0
2015-03-09 11:20:00,16.16,16.18,16.15,16.16,665300.0,13.0081,13.0242,13.0,13.0081,665300.0
2015-03-09 11:25:00,16.16,16.18,16.15,16.17,566800.0,13.0081,13.0242,13.0,13.0161,566800.0
2015-03-09 11:30:00,16.18,16.19,16.17,16.17,410300.0,13.0242,13.0322,13.0161,13.0161,410300.0
2015-03-09 11:35:00,16.17,16.18,16.16,16.17,748100.0,13.0161,13.0242,13.0081,13.0161,748100.0
2015-03-09 11:40:00,16.17,16.2,16.16,16.18,1032100.0,13.0161,13.0403,13.0081,13.0242,1032100.0
2015-03-09 11:45:00,16.18,16.19,16.16,16.18,607900.0,13.0242,13.0322,13.0081,13.0242,607900.0
2015-03-09 11:50:00,16.18,16.18,16.14,16.16,1118000.0,13.0242,13.0242,12.992,13.0081,1118000.0
2015-03-09 11:55:00,16.15,16.16,16.14,16.16,907200.0,13.0,13.0081,12.992,13.0081,907200.0
2015-03-09 12:00:00,16.16,16.18,16.14,16.16,810000.0,13.0081,13.0242,12.992,13.0081,810000.0
2015-03-09 12:05:00,16.16,16.16,16.13,16.13,634600.0,13.0081,13.0081,12.9839,12.9839,634600.0
2015-03-09 12:10:00,16.13,16.17,16.13,16.16,852000.0,12.9839,13.0161,12.9839,13.0081,852000.0
2015-03-09 12:15:00,16.15,16.16,16.13,16.14,2172900.0,13.0,13.0081,12.9839,12.992,2172900.0
2015-03-09 12:20:00,16.14,16.15,16.12,16.14,491500.0,12.992,13.0,12.9759,12.992,491500.0
2015-03-09 12:25:00,16.14,16.15,16.13,16.14,408200.0,12.992,13.0,12.9839,12.992,408200.0
2015-03-09 12:30:00,16.14,16.15,16.13,16.14,192800.0,12.992,13.0,12.9839,12.992,192800.0
2015-03-09 12:35:00,16.14,16.16,16.13,16.13,857800.0,12.992,13.0081,12.9839,12.9839,857800.0
2015-03-09 12:40:00,16.14,16.15,16.13,16.15,358900.0,12.992,13.0,12.9839,13.0,358900.0
2015-03-09 12:45:00,16.14,16.16,16.14,16.15,376800.0,12.992,13.0081,12.992,13.0,376800.0
2015-03-09 12:50:00,16.14,16.16,16.14,16.16,382700.0,12.992,13.0081,12.992,13.0081,382700.0
2015-03-09 12:55:00,16.16,16.17,16.14,16.15,680800.0,13.0081,13.0161,12.992,13.0,680800.0
2015-03-09 13:00:00,16.14,16.16,16.14,16.15,521900.0,12.992,13.0081,12.992,13.0,521900.0
2015-03-09 13:05:00,16.15,16.16,16.15,16.15,226800.0,13.0,13.0081,13.0,13.0,226800.0
2015-03-09 13:10:00,16.16,16.16,16.14,16.14,383400.0,13.0081,13.0081,12.992,12.992,383400.0
2015-03-09 13:15:00,16.14,16.15,16.13,16.14,458300.0,12.992,13.0,12.9839,12.992,458300.0
2015-03-09 13:20:00,16.14,16.16,16.13,16.16,402400.0,12.992,13.0081,12.9839,13.0081,402400.0
2015-03-09 13:25:00,16.16,16.18,16.15,16.18,889600.0,13.0081,13.0242,13.0,13.0242,889600.0
2015-03-09 13:30:00,16.18,16.21,16.18,16.21,1293600.0,13.0242,13.0483,13.0242,13.0483,1293600.0
2015-03-09 13:35:00,16.21,16.21,16.19,16.21,2298000.0,13.0483,13.0483,13.0322,13.0483,2298000.0
2015-03-09 13:40:00,16.21,16.24,16.21,16.22,1065900.0,13.0483,13.0725,13.0483,13.0564,1065900.0
2015-03-09 13:45:00,16.22,16.23,16.21,16.23,377400.0,13.0564,13.0644,13.0483,13.0644,377400.0
2015-03-09 13:50:00,16.23,16.23,16.22,16.23,214400.0,13.0644,13.0644,13.0564,13.0644,214400.0
2015-03-09 13:55:00,16.23,16.23,16.21,16.21,678000.0,13.0644,13.0644,13.0483,13.0483,678000.0
2015-03-09 14:00:00,16.21,16.22,16.21,16.21,193600.0,13.0483,13.0564,13.0483,13.0483,193600.0
2015-03-09 14:05:00,16.21,16.22,16.21,16.21,325100.0,13.0483,13.0564,13.0483,13.0483,325100.0
2015-03-09 14:10:00,16.21,16.22,16.2,16.21,274400.0,13.0483,13.0564,13.0403,13.0483,274400.0
2015-03-09 14:15:00,16.21,16.21,16.2,16.2,430800.0,13.0483,13.0483,13.0403,13.0403,430800.0
2015-03-09 14:20:00,16.21,16.22,16.2,16.21,931500.0,13.0483,13.0564,13.0403,13.0483,931500.0
2015-03-09 14:25:00,16.21,16.22,16.2,16.21,562400.0,13.0483,13.0564,13.0403,13.0483,562400.0
2015-03-09 14:30:00,16.21,16.22,16.2,16.2,275200.0,13.0483,13.0564,13.0403,13.0403,275200.0
2015-03-09 14:35:00,16.21,16.22,16.2,16.21,390100.0,13.0483,13.0564,13.0403,13.0483,390100.0
2015-03-09 14:40:00,16.21,16.21,16.2,16.21,365900.0,13.0483,13.0483,13.0403,13.0483,365900.0
2015-03-09 14:45:00,16.2,16.23,16.2,16.21,690400.0,13.0403,13.0644,13.0403,13.0483,690400.0
2015-03-09 14:50:00,16.21,16.23,16.21,16.23,212200.0,13.0483,13.0644,13.0483,13.0644,212200.0
2015-03-09 14:55:00,16.23,16.24,16.22,16.23,422000.0,13.0644,13.0725,13.0564,13.0644,422000.0
2015-03-09 15:00:00,16.23,16.23,16.21,16.22,233600.0,13.0644,13.0644,13.0483,13.0564,233600.0
2015-03-09 15:05:00,16.21,16.23,16.21,16.23,716300.0,13.0483,13.0644,13.0483,13.0644,716300.0
2015-03-09 15:10:00,16.23,16.26,16.23,16.25,1335400.0,13.0644,13.0886,13.0644,13.0805,1335400.0
2015-03-09 15:15:00,16.24,16.25,16.22,16.23,654000.0,13.0725,13.0805,13.0564,13.0644,654000.0
2015-03-09 15:20:00,16.23,16.24,16.22,16.22,464500.0,13.0644,13.0725,13.0564,13.0564,464500.0
2015-03-09 15:25:00,16.22,16.24,16.22,16.23,435100.0,13.0564,13.0725,13.0564,13.0644,435100.0
2015-03-09 15:30:00,16.23,16.25,16.23,16.24,613700.0,13.0644,13.0805,13.0644,13.0725,613700.0
2015-03-09 15:35:00,16.23,16.24,16.21,16.22,677700.0,13.0644,13.0725,13.0483,13.0564,677700.0
2015-03-09 15:40:00,16.23,16.25,16.22,16.23,1787200.0,13.0644,13.0805,13.0564,13.0644,1787200.0
2015-03-09 15:45:00,16.22,16.24,16.22,16.24,447400.0,13.0564,13.0725,13.0564,13.0725,447400.0
2015-03-09 15:50:00,16.23,16.24,16.2,16.21,2253400.0,13.0644,13.0725,13.0403,13.0483,2253400.0
2015-03-09 15:55:00,16.21,16.22,16.17,16.17,4172800.0,13.0483,13.0564,13.0161,13.0161,4172800.0
2015-03-10 09:30:00,16.04,16.11,15.98,16.11,3425500.0,12.9115,12.9678,12.8632,12.9678,3425500.0
2015-03-10 09:35:00,16.12,16.13,16.06,16.09,1222100.0,12.9759,12.9839,12.9276,12.9517,1222100.0
2015-03-10 09:40:00,16.09,16.11,16.01,16.01,1469200.0,12.9517,12.9678,12.8873,12.8873,1469200.0
2015-03-10 09:45:00,16.01,16.02,15.98,15.99,1146500.0,12.8873,12.8954,12.8632,12.8712,1146500.0
2015-03-10 09:50:00,15.98,16.02,15.95,16.01,1606600.0,12.8632,12.8954,12.8391,12.8873,1606600.0
2015-03-10 09:55:00,16.01,16.02,15.97,15.98,666400.0,12.8873,12.8954,12.8552,12.8632,666400.0
2015-03-10 10:00:00,15.98,16.01,15.97,16.0,919200.0,12.8632,12.8873,12.8552,12.8793,919200.0
2015-03-10 10:05:00,16.0,16.01,15.98,16.0,1213400.0,12.8793,12.8873,12.8632,12.8793,1213400.0
2015-03-10 10:10:00,16.0,16.01,15.93,15.95,1802700.0,12.8793,12.8873,12.823,12.8391,1802700.0
2015-03-10 10:15:00,15.94,15.96,15.91,15.96,1327400.0,12.831,12.8471,12.8069,12.8471,1327400.0
2015-03-10 10:20:00,15.96,15.97,15.92,15.93,2420300.0,12.8471,12.8552,12.8149,12.823,2420300.0
2015-03-10 10:25:00,15.93,15.94,15.91,15.94,1457100.0,12.823,12.831,12.8069,12.831,1457100.0
2015-03-10 10:30:00,15.94,15.94,15.91,15.91,698300.0,12.831,12.831,12.8069,12.8069,698300.0
2015-03-10 10:35:00,15.91,15.92,15.87,15.88,1756400.0,12.8069,12.8149,12.7747,12.7827,1756400.0
2015-03-10 10:40:00,15.88,15.9,15.87,15.88,1414100.0,12.7827,12.7988,12.7747,12.7827,1414100.0
2015-03-10 10:45:00,15.88,15.88,15.85,15.86,1066600.0,12.7827,12.7827,12.7586,12.7666,1066600.0
2015-03-10 10:50:00,15.86,15.91,15.85,15.89,1951700.0,12.7666,12.8069,12.7586,12.7908,1951700.0
2015-03-10 10:55:00,15.9,15.96,15.89,15.92,1513800.0,12.7988,12.8471,12.7908,12.8149,1513800.0
2015-03-10 11:00:00,15.91,15.96,15.91,15.96,1168700.0,12.8069,12.8471,12.8069,12.8471,1168700.0
2015-03-10 11:05:00,15.95,16.0,15.94,15.99,1248500.0,12.8391,12.8793,12.831,12.8712,1248500.0
2015-03-10 11:10:00,15.99,16.01,15.97,16.01,1057500.0,12.8712,12.8873,12.8552,12.8873,1057500.0
2015-03-10 11:15:00,16.01,16.01,15.97,15.98,1211000.0,12.8873,12.8873,12.8552,12.8632,1211000.0
2015-03-10 11:20:00,15.98,15.99,15.95,15.96,1013800.0,12.8632,12.8712,12.8391,12.8471,1013800.0
2015-03-10 11:25:00,15.96,15.98,15.94,15.95,622300.0,12.8471,12.8632,12.831,12.8391,622300.0
2015-03-10 11:30:00,15.95,15.95,15.93,15.93,583000.0,12.8391,12.8391,12.823,12.823,583000.0
2015-03-10 11:35:00,15.94,15.95,15.91,15.93,1244000.0,12.831,12.8391,12.8069,12.823,1244000.0
2015-03-10 11:40:00,15.92,15.93,15.9,15.9,424600.0,12.8149,12.823,12.7988,12.7988,424600.0
2015-03-10 11:45:00,15.91,15.92,15.88,15.89,926400.0,12.8069,12.8149,12.7827,12.7908,926400.0
2015-03-10 11:50:00,15.89,15.91,15.88,15.9,624000.0,12.7908,12.8069,12.7827,12.7988,624000.0
2015-03-10 11:55:00,15.9,15.92,15.88,15.89,609400.0,12.7988,12.8149,12.7827,12.7908,609400.0
2015-03-10 12:00:00,15.89,15.89,15.86,15.88,955100.0,12.7908,12.7908,12.7666,12.7827,955100.0
2015-03-10 12:05:00,15.88,15.91,15.87,15.91,436700.0,12.7827,12.8069,12.7747,12.8069,436700.0
2015-03-10 12:10:00,15.91,15.94,15.9,15.92,1165700.0,12.8069,12.831,12.7988,12.8149,1165700.0
2015-03-10 12:15:00,15.92,15.93,15.9,15.93,699400.0,12.8149,12.823,12.7988,12.823,699400.0
2015-03-10 12:20:00,15.93,15.94,15.9,15.91,895400.0,12.823,12.831,12.7988,12.8069,895400.0
2015-03-10 12:25:00,15.9,15.92,15.9,15.91,607600.0,12.7988,12.8149,12.7988,12.8069,607600.0
2015-03-10 12:30:00,15.91,15.92,15.88,15.89,786500.0,12.8069,12.8149,12.7827,12.7908,786500.0
2015-03-10 12:35:00,15.89,15.92,15.88,15.9,589600.0,12.7908,12.8149,12.7827,12.7988,589600.0
2015-03-10 12:40:00,15.91,15.94,15.9,15.93,678200.0,12.8069,12.831,12.7988,12.823,678200.0
2015-03-10 12:45:00,15.93,15.94,15.91,15.94,594600.0,12.823,12.831,12.8069,12.831,594600.0
2015-03-10 12:50:00,15.94,15.94,15.91,15.93,1022000.0,12.831,12.831,12.8069,12.823,1022000.0
2015-03-10 12:55:00,15.93,15.97,15.92,15.94,634000.0,12.823,12.8552,12.8149,12.831,634000.0
2015-03-10 13:00:00,15.94,15.94,15.92,15.93,362700.0,12.831,12.831,12.8149,12.823,362700.0
2015-03-10 13:05:00,15.93,15.94,15.9,15.9,440900.0,12.823,12.831,12.7988,12.7988,440900.0
2015-03-10 13:10:00,15.9,15.92,15.89,15.91,469000.0,12.7988,12.8149,12.7908,12.8069,469000.0
2015-03-10 13:15:00,15.91,15.93,15.89,15.92,454100.0,12.8069,12.823,12.7908,12.8149,454100.0
2015-03-10 13:20:00,15.92,15.94,15.91,15.92,817700.0,12.8149,12.831,12.8069,12.8149,817700.0
2015-03-10 13:25:00,15.93,15.94,15.91,15.92,639400.0,12.823,12.831,12.8069,12.8149,639400.0
2015-03-10 13:30:00,15.92,15.93,15.9,15.91,863400.0,12.8149,12.823,12.7988,12.8069,863400.0
2015-03-10 13:35:00,15.91,15.91,15.89,15.9,629700.0,12.8069,12.8069,12.7908,12.7988,629700.0
2015-03-10 13:40:00,15.89,15.9,15.88,15.89,483900.0,12.7908,12.7988,12.7827,12.7908,483900.0
2015-03-10 13:45:00,15.89,15.9,15.88,15.9,427800.0,12.7908,12.7988,12.7827,12.7988,427800.0
2015-03-10 13:50:00,15.9,15.9,15.86,15.9,1536200.0,12.7988,12.7988,12.7666,12.7988,1536200.0
2015-03-10 13:55:00,15.9,15.9,15.87,15.88,837600.0,12.7988,12.7988,12.7747,12.7827,837600.0
2015-03-10 14:00:00,15.88,15.89,15.87,15.89,355300.0,12.7827,12.7908,12.7747,12.7908,355300.0
2015-03-10 14:05:00,15.89,15.9,15.87,15.89,538900.0,12.7908,12.7988,12.7747,12.7908,538900.0
2015-03-10 14:10:00,15.89,15.9,15.84,15.85,1525700.0,12.7908,12.7988,12.7505,12.7586,1525700.0
2015-03-10 14:15:00,15.85,15.87,15.84,15.85,657100.0,12.7586,12.7747,12.7505,12.7586,657100.0
2015-03-10 14:20:00,15.84,15.86,15.83,15.84,876100.0,12.7505,12.7666,12.7425,12.7505,876100.0
2015-03-10 14:25:00,15.83,15.85,15.82,15.83,558100.0,12.7425,12.7586,12.7344,12.7425,558100.0
2015-03-10 14:30:00,15.84,15.86,15.83,15.85,412400.0,12.7505,12.7666,12.7425,12.7586,412400.0
2015-03-10 14:35:00,15.86,15.87,15.84,15.86,447800.0,12.7666,12.7747,12.7505,12.7666,447800.0
2015-03-10 14:40:00,15.85,15.86,15.84,15.85,614100.0,12.7586,12.7666,12.7505,12.7586,614100.0
2015-03-10 14:45:00,15.85,15.87,15.84,15.84,592300.0,12.7586,12.7747,12.7505,12.7505,592300.0
2015-03-10 14:50:00,15.84,15.85,15.83,15.83,494000.0,12.7505,12.7586,12.7425,12.7425,494000.0
2015-03-10 14:55:00,15.83,15.84,15.82,15.82,726700.0,12.7425,12.7505,12.7344,12.7344,726700.0
2015-03-10 15:00:00,15.82,15.86,15.81,15.84,1055200.0,12.7344,12.7666,12.7264,12.7505,1055200.0
2015-03-10 15:05:00,15.84,15.88,15.83,15.87,936600.0,12.7505,12.7827,12.7425,12.7747,936600.0
2015-03-10 15:10:00,15.87,15.88,15.85,15.86,705700.0,12.7747,12.7827,12.7586,12.7666,705700.0
2015-03-10 15:15:00,15.85,15.88,15.84,15.87,843800.0,12.7586,12.7827,12.7505,12.7747,843800.0
2015-03-10 15:20:00,15.87,15.88,15.86,15.88,575200.0,12.7747,12.7827,12.7666,12.7827,575200.0
2015-03-10 15:25:00,15.88,15.88,15.84,15.85,981000.0,12.7827,12.7827,12.7505,12.7586,981000.0
2015-03-10 15:30:00,15.85,15.85,15.82,15.84,746900.0,12.7586,12.7586,12.7344,12.7505,746900.0
2015-03-10 15:35:00,15.83,15.85,15.82,15.84,832100.0,12.7425,12.7586,12.7344,12.7505,832100.0
2015-03-10 15:40:00,15.83,15.85,15.83,15.84,912000.0,12.7425,12.7586,12.7425,12.7505,912000.0
2015-03-10 15:45:00,15.83,15.85,15.82,15.84,1346300.0,12.7425,12.7586,12.7344,12.7505,1346300.0
2015-03-10 15:50:00,15.84,15.84,15.82,15.83,1267400.0,12.7505,12.7505,12.7344,12.7425,1267400.0
2015-03-10 15:55:00,15.83,15.83,15.79,15.8,4843600.0,12.7425,12.7425,12.7103,12.7183,4843600.0
2015-03-11 09:30:00,15.92,15.96,15.89,15.9,3207900.0,12.8149,12.8471,12.7908,12.7988,3207900.0
2015-03-11 09:35:00,15.9,15.94,15.87,15.91,1203600.0,12.7988,12.831,12.7747,12.8069,1203600.0
2015-03-11 09:40:00,15.9,15.99,15.89,15.99,1467000.0,12.7988,12.8712,12.7908,12.8712,1467000.0
2015-03-11 09:45:00,15.99,16.0,15.96,15.98,1495800.0,12.8712,12.8793,12.8471,12.8632,1495800.0
2015-03-11 09:50:00,15.99,16.0,15.93,15.94,1012400.0,12.8712,12.8793,12.823,12.831,1012400.0
2015-03-11 09:55:00,15.95,15.98,15.94,15.98,518200.0,12.8391,12.8632,12.831,12.8632,518200.0
2015-03-11 10:00:00,15.97,15.99,15.95,15.99,604300.0,12.8552,12.8712,12.8391,12.8712,604300.0
2015-03-11 10:05:00,15.99,16.0,15.98,16.0,813000.0,12.8712,12.8793,12.8632,12.8793,813000.0
2015-03-11 10:10:00,16.0,16.0,15.96,15.98,891200.0,12.8793,12.8793,12.8471,12.8632,891200.0
2015-03-11 10:15:00,15.97,15.99,15.96,15.96,1070000.0,12.8552,12.8712,12.8471,12.8471,1070000.0
2015-03-11 10:20:00,15.97,16.01,15.96,16.0,888100.0,12.8552,12.8873,12.8471,12.8793,888100.0
2015-03-11 10:25:00,16.0,16.01,15.97,15.99,894300.0,12.8793,12.8873,12.8552,12.8712,894300.0
2015-03-11 10:30:00,15.99,16.01,15.95,15.96,945900.0,12.8712,12.8873,12.8391,12.8471,945900.0
2015-03-11 10:35:00,15.96,15.97,15.94,15.96,941700.0,12.8471,12.8552,12.831,12.8471,941700.0
2015-03-11 10:40:00,15.96,15.97,15.94,15.94,830100.0,12.8471,12.8552,12.831,12.831,830100.0
2015-03-11 10:45:00,15.94,15.97,15.93,15.97,631600.0,12.831,12.8552,12.823,12.8552,631600.0
2015-03-11 10:50:00,15.96,16.01,15.96,16.0,709400.0,12.8471,12.8873,12.8471,12.8793,709400.0
2015-03-11 10:55:00,16.0,16.01,15.98,15.98,472200.0,12.8793,12.8873,12.8632,12.8632,472200.0
2015-03-11 11:00:00,15.99,16.0,15.97,15.98,747900.0,12.8712,12.8793,12.8552,12.8632,747900.0
2015-03-11 11:05:00,15.97,15.98,15.96,15.97,440800.0,12.8552,12.8632,12.8471,12.8552,440800.0
2015-03-11 11:10:00,15.97,16.0,15.97,16.0,847400.0,12.8552,12.8793,12.8552,12.8793,847400.0
2015-03-11 11:15:00,15.99,16.02,15.98,15.99,1118400.0,12.8712,12.8954,12.8632,12.8712,1118400.0
2015-03-11 11:20:00,15.99,16.01,15.97,16.0,718200.0,12.8712,12.8873,12.8552,12.8793,718200.0
2015-03-11 11:25:00,16.0,16.05,15.99,16.04,759900.0,12.8793,12.9195,12.8712,12.9115,759900.0
2015-03-11 11:30:00,16.05,16.06,16.02,16.03,1115700.0,12.9195,12.9276,12.8954,12.9034,1115700.0
2015-03-11 11:35:00,16.03,16.03,16.0,16.01,529500.0,12.9034,12.9034,12.8793,12.8873,529500.0
2015-03-11 11:40:00,16.01,16.02,16.0,16.01,368300.0,12.8873,12.8954,12.8793,12.8873,368300.0
2015-03-11 11:45:00,16.0,16.03,16.0,16.02,885700.0,12.8793,12.9034,12.8793,12.8954,885700.0
2015-03-11 11:50:00,16.03,16.03,16.0,16.0,651700.0,12.9034,12.9034,12.8793,12.8793,651700.0
2015-03-11 11:55:00,16.0,16.03,16.0,16.03,413500.0,12.8793,12.9034,12.8793,12.9034,413500.0
2015-03-11 12:00:00,16.03,16.05,16.02,16.04,662800.0,12.9034,12.9195,12.8954,12.9115,662800.0
2015-03-11 12:05:00,16.04,16.04,16.01,16.02,472900.0,12.9115,12.9115,12.8873,12.8954,472900.0
2015-03-11 12:10:00,16.03,16.06,16.02,16.06,551000.0,12.9034,12.9276,12.8954,12.9276,551000.0
2015-03-11 12:15:00,16.06,16.08,16.05,16.06,841700.0,12.9276,12.9437,12.9195,12.9276,841700.0
2015-03-11 12:20:00,16.07,16.07,16.04,16.05,357700.0,12.9356,12.9356,12.9115,12.9195,357700.0
2015-03-11 12:25:00,16.04,16.06,16.03,16.05,511300.0,12.9115,12.9276,12.9034,12.9195,511300.0
2015-03-11 12:30:00,16.06,16.07,16.04,16.07,626900.0,12.9276,12.9356,12.9115,12.9356,626900.0
2015-03-11 12:35:00,16.07,16.1,16.06,16.1,734700.0,12.9356,12.9598,12.9276,12.9598,734700.0
2015-03-11 12:40:00,16.1,16.11,16.09,16.11,468600.0,12.9598,12.9678,12.9517,12.9678,468600.0
2015-03-11 12:45:00,16.11,16.11,16.08,16.11,769500.0,12.9678,12.9678,12.9437,12.9678,769500.0
2015-03-11 12:50:00,16.11,16.15,16.11,16.15,974500.0,12.9678,13.0,12.9678,13.0,974500.0
2015-03-11 12:55:00,16.14,16.16,16.13,16.14,733500.0,12.992,13.0081,12.9839,12.992,733500.0
2015-03-11 13:00:00,16.14,16.15,16.12,16.14,584500.0,12.992,13.0,12.9759,12.992,584500.0
2015-03-11 13:05:00,16.14,16.15,16.13,16.14,358100.0,12.992,13.0,12.9839,12.992,358100.0
2015-03-11 13:10:00,16.15,16.15,16.13,16.14,349200.0,13.0,13.0,12.9839,12.992,349200.0
2015-03-11 13:15:00,16.14,16.15,16.11,16.12,523500.0,12.992,13.0,12.9678,12.9759,523500.0
2015-03-11 13:20:00,16.13,16.14,16.11,16.14,1057000.0,12.9839,12.992,12.9678,12.992,1057000.0
2015-03-11 13:25:00,16.13,16.16,16.12,16.16,847100.0,12.9839,13.0081,12.9759,13.0081,847100.0
2015-03-11 13:30:00,16.16,16.16,16.12,16.14,1390400.0,13.0081,13.0081,12.9759,12.992,1390400.0
2015-03-11 13:35:00,16.14,16.14,16.1,16.12,910300.0,12.992,12.992,12.9598,12.9759,910300.0
2015-03-11 13:40:00,16.13,16.13,16.08,16.09,762500.0,12.9839,12.9839,12.9437,12.9517,762500.0
2015-03-11 13:45:00,16.09,16.09,16.03,16.04,1343200.0,12.9517,12.9517,12.9034,12.9115,1343200.0
2015-03-11 13:50:00,16.04,16.07,16.02,16.07,1821600.0,12.9115,12.9356,12.8954,12.9356,1821600.0
2015-03-11 13:55:00,16.07,16.08,16.05,16.07,454300.0,12.9356,12.9437,12.9195,12.9356,454300.0
2015-03-11 14:00:00,16.08,16.09,16.06,16.07,724000.0,12.9437,12.9517,12.9276,12.9356,724000.0
2015-03-11 14:05:00,16.07,16.09,16.06,16.08,517600.0,12.9356,12.9517,12.9276,12.9437,517600.0
2015-03-11 14:10:00,16.09,16.09,16.06,16.09,1211600.0,12.9517,12.9517,12.9276,12.9517,1211600.0
2015-03-11 14:15:00,16.09,16.14,16.08,16.12,977100.0,12.9517,12.992,12.9437,12.9759,977100.0
2015-03-11 14:20:00,16.12,16.14,16.08,16.08,978700.0,12.9759,12.992,12.9437,12.9437,978700.0
2015-03-11 14:25:00,16.09,16.11,16.08,16.11,856100.0,12.9517,12.9678,12.9437,12.9678,856100.0
2015-03-11 14:30:00,16.1,16.12,16.09,16.11,506600.0,12.9598,12.9759,12.9517,12.9678,506600.0
2015-03-11 14:35:00,16.11,16.12,16.1,16.12,274600.0,12.9678,12.9759,12.9598,12.9759,274600.0
2015-03-11 14:40:00,16.12,16.12,16.07,16.09,474300.0,12.9759,12.9759,12.9356,12.9517,474300.0
2015-03-11 14:45:00,16.09,16.1,16.06,16.09,424000.0,12.9517,12.9598,12.9276,12.9517,424000.0
2015-03-11 14:50:00,16.09,16.1,16.08,16.09,263800.0,12.9517,12.9598,12.9437,12.9517,263800.0
2015-03-11 14:55:00,16.09,16.11,16.08,16.1,485700.0,12.9517,12.9678,12.9437,12.9598,485700.0
2015-03-11 15:00:00,16.09,16.1,16.08,16.1,299700.0,12.9517,12.9598,12.9437,12.9598,299700.0
2015-03-11 15:05:00,16.1,16.1,16.09,16.1,264000.0,12.9598,12.9598,12.9517,12.9598,264000.0
2015-03-11 15:10:00,16.1,16.1,16.06,16.06,995100.0,12.9598,12.9598,12.9276,12.9276,995100.0
2015-03-11 15:15:00,16.07,16.08,16.06,16.07,725700.0,12.9356,12.9437,12.9276,12.9356,725700.0
2015-03-11 15:20:00,16.07,16.09,16.06,16.06,1435700.0,12.9356,12.9517,12.9276,12.9276,1435700.0
2015-03-11 15:25:00,16.06,16.1,16.06,16.09,1255800.0,12.9276,12.9598,12.9276,12.9517,1255800.0
2015-03-11 15:30:00,16.09,16.09,16.06,16.09,1385500.0,12.9517,12.9517,12.9276,12.9517,1385500.0
2015-03-11 15:35:00,16.09,16.09,16.07,16.09,700100.0,12.9517,12.9517,12.9356,12.9517,700100.0
2015-03-11 15:40:00,16.09,16.1,16.07,16.09,1172500.0,12.9517,12.9598,12.9356,12.9517,1172500.0
2015-03-11 15:45:00,16.09,16.11,16.07,16.1,2186900.0,12.9517,12.9678,12.9356,12.9598,2186900.0
2015-03-11 15:50:00,16.09,16.1,16.08,16.1,2252800.0,12.9517,12.9598,12.9437,12.9598,2252800.0
2015-03-11 15:55:00,16.1,16.14,16.09,16.12,4384000.0,12.9598,12.992,12.9517,12.9759,4384000.0
2015-03-12 09:30:00,16.05,16.18,16.05,16.16,5252000.0,12.9195,13.0242,12.9195,13.0081,5252000.0
2015-03-12 09:35:00,16.15,16.18,16.1,16.1,3107500.0,13.0,13.0242,12.9598,12.9598,3107500.0
2015-03-12 09:40:00,16.11,16.13,16.09,16.12,2968300.0,12.9678,12.9839,12.9517,12.9759,2968300.0
2015-03-12 09:45:00,16.12,16.15,16.11,16.13,2464600.0,12.9759,13.0,12.9678,12.9839,2464600.0
2015-03-12 09:50:00,16.14,16.15,16.12,16.13,2036400.0,12.992,13.0,12.9759,12.9839,2036400.0
2015-03-12 09:55:00,16.13,16.17,16.12,16.14,3501500.0,12.9839,13.0161,12.9759,12.992,3501500.0
2015-03-12 10:00:00,16.13,16.15,16.12,16.14,1622200.0,12.9839,13.0,12.9759,12.992,1622200.0
2015-03-12 10:05:00,16.14,16.19,16.13,16.19,2273000.0,12.992,13.0322,12.9839,13.0322,2273000.0
2015-03-12 10:10:00,16.19,16.21,16.17,16.18,1960800.0,13.0322,13.0483,13.0161,13.0242,1960800.0
2015-03-12 10:15:00,16.18,16.18,16.11,16.13,1461900.0,13.0242,13.0242,12.9678,12.9839,1461900.0
2015-03-12 10:20:00,16.13,16.14,16.1,16.11,1648500.0,12.9839,12.992,12.9598,12.9678,1648500.0
2015-03-12 10:25:00,16.1,16.11,16.03,16.05,2488800.0,12.9598,12.9678,12.9034,12.9195,2488800.0
2015-03-12 10:30:00,16.05,16.05,16.01,16.03,1863200.0,12.9195,12.9195,12.8873,12.9034,1863200.0
2015-03-12 10:35:00,16.03,16.05,16.0,16.0,1826000.0,12.9034,12.9195,12.8793,12.8793,1826000.0
2015-03-12 10:40:00,16.0,16.02,15.99,16.02,3135600.0,12.8793,12.8954,12.8712,12.8954,3135600.0
2015-03-12 10:45:00,16.02,16.05,16.0,16.04,1683400.0,12.8954,12.9195,12.8793,12.9115,1683400.0
2015-03-12 10:50:00,16.04,16.04,16.01,16.02,1426100.0,12.9115,12.9115,12.8873,12.8954,1426100.0
2015-03-12 10:55:00,16.02,16.05,16.0,16.04,1520300.0,12.8954,12.9195,12.8793,12.9115,1520300.0
2015-03-12 11:00:00,16.04,16.04,16.01,16.01,1288400.0,12.9115,12.9115,12.8873,12.8873,1288400.0
2015-03-12 11:05:00,16.01,16.02,16.0,16.01,1063700.0,12.8873,12.8954,12.8793,12.8873,1063700.0
2015-03-12 11:10:00,16.02,16.03,16.01,16.02,925900.0,12.8954,12.9034,12.8873,12.8954,925900.0
2015-03-12 11:15:00,16.02,16.04,16.01,16.03,1671600.0,12.8954,12.9115,12.8873,12.9034,1671600.0
2015-03-12 11:20:00,16.03,16.04,16.0,16.01,1563400.0,12.9034,12.9115,12.8793,12.8873,1563400.0
2015-03-12 11:25:00,16.02,16.02,15.99,16.01,1331000.0,12.8954,12.8954,12.8712,12.8873,1331000.0
2015-03-12 11:30:00,16.01,16.02,15.99,16.01,1902300.0,12.8873,12.8954,12.8712,12.8873,1902300.0
2015-03-12 11:35:00,16.0,16.01,15.98,16.0,2411300.0,12.8793,12.8873,12.8632,12.8793,2411300.0
2015-03-12 11:40:00,16.0,16.01,15.98,15.98,2587200.0,12.8793,12.8873,12.8632,12.8632,2587200.0
2015-03-12 11:45:00,15.98,16.0,15.96,15.98,2478100.0,12.8632,12.8793,12.8471,12.8632,2478100.0
2015-03-12 11:50:00,15.98,15.98,15.93,15.93,1447900.0,12.8632,12.8632,12.823,12.823,1447900.0
2015-03-12 11:55:00,15.93,15.98,15.9,15.98,2050900.0,12.823,12.8632,12.7988,12.8632,2050900.0
2015-03-12 12:00:00,15.98,16.0,15.94,16.0,2922700.0,12.8632,12.8793,12.831,12.8793,2922700.0
2015-03-12 12:05:00,16.0,16.02,15.97,15.98,1488800.0,12.8793,12.8954,12.8552,12.8632,1488800.0
2015-03-12 12:10:00,15.97,15.98,15.95,15.98,1124700.0,12.8552,12.8632,12.8391,12.8632,1124700.0
2015-03-12 12:15:00,15.98,15.99,15.97,15.99,418300.0,12.8632,12.8712,12.8552,12.8712,418300.0
2015-03-12 12:20:00,15.99,15.99,15.95,15.96,974500.0,12.8712,12.8712,12.8391,12.8471,974500.0
2015-03-12 12:25:00,15.96,15.96,15.95,15.95,417300.0,12.8471,12.8471,12.8391,12.8391,417300.0
2015-03-12 12:30:00,15.96,15.96,15.93,15.96,882900.0,12.8471,12.8471,12.823,12.8471,882900.0
2015-03-12 12:35:00,15.96,15.96,15.94,15.95,324800.0,12.8471,12.8471,12.831,12.8391,324800.0
2015-03-12 12:40:00,15.94,15.95,15.93,15.95,611000.0,12.831,12.8391,12.823,12.8391,611000.0
2015-03-12 12:45:00,15.95,15.96,15.93,15.93,665100.0,12.8391,12.8471,12.823,12.823,665100.0
2015-03-12 12:50:00,15.93,15.94,15.93,15.93,603100.0,12.823,12.831,12.823,12.823,603100.0
2015-03-12 12:55:00,15.93,15.95,15.93,15.95,638500.0,12.823,12.8391,12.823,12.8391,638500.0
2015-03-12 13:00:00,15.95,15.95,15.93,15.94,484800.0,12.8391,12.8391,12.823,12.831,484800.0
2015-03-12 13:05:00,15.94,15.94,15.93,15.94,648100.0,12.831,12.831,12.823,12.831,648100.0
2015-03-12 13:10:00,15.94,15.95,15.93,15.95,546700.0,12.831,12.8391,12.823,12.8391,546700.0
2015-03-12 13:15:00,15.95,15.97,15.94,15.97,706100.0,12.8391,12.8552,12.831,12.8552,706100.0
2015-03-12 13:20:00,15.97,15.97,15.95,15.96,527700.0,12.8552,12.8552,12.8391,12.8471,527700.0
2015-03-12 13:25:00,15.96,15.96,15.93,15.94,548100.0,12.8471,12.8471,12.823,12.831,548100.0
2015-03-12 13:30:00,15.94,15.95,15.93,15.95,481900.0,12.831,12.8391,12.823,12.8391,481900.0
2015-03-12 13:35:00,15.95,15.95,15.93,15.94,345900.0,12.8391,12.8391,12.823,12.831,345900.0
2015-03-12 13:40:00,15.93,15.95,15.93,15.94,716800.0,12.823,12.8391,12.823,12.831,716800.0
2015-03-12 13:45:00,15.95,15.95,15.92,15.93,507900.0,12.8391,12.8391,12.8149,12.823,507900.0
2015-03-12 13:50:00,15.92,15.93,15.91,15.93,433600.0,12.8149,12.823,12.8069,12.823,433600.0
2015-03-12 13:55:00,15.92,15.94,15.92,15.94,1061700.0,12.8149,12.831,12.8149,12.831,1061700.0
2015-03-12 14:00:00,15.94,15.94,15.91,15.91,655400.0,12.831,12.831,12.8069,12.8069,655400.0
2015-03-12 14:05:00,15.92,15.92,15.91,15.92,524700.0,12.8149,12.8149,12.8069,12.8149,524700.0
2015-03-12 14:10:00,15.92,15.95,15.91,15.95,1819300.0,12.8149,12.8391,12.8069,12.8391,1819300.0
2015-03-12 14:15:00,15.95,15.96,15.94,15.95,473900.0,12.8391,12.8471,12.831,12.8391,473900.0
2015-03-12 14:20:00,15.96,15.97,15.95,15.97,546900.0,12.8471,12.8552,12.8391,12.8552,546900.0
2015-03-12 14:25:00,15.96,15.99,15.96,15.99,1182600.0,12.8471,12.8712,12.8471,12.8712,1182600.0
2015-03-12 14:30:00,15.99,16.01,15.98,16.0,1940300.0,12.8712,12.8873,12.8632,12.8793,1940300.0
2015-03-12 14:35:00,16.0,16.01,15.99,16.0,766900.0,12.8793,12.8873,12.8712,12.8793,766900.0
2015-03-12 14:40:00,15.99,16.0,15.98,15.99,688300.0,12.8712,12.8793,12.8632,12.8712,688300.0
2015-03-12 14:45:00,15.99,15.99,15.98,15.99,451400.0,12.8712,12.8712,12.8632,12.8712,451400.0
2015-03-12 14:50:00,15.99,16.0,15.98,16.0,614900.0,12.8712,12.8793,12.8632,12.8793,614900.0
2015-03-12 14:55:00,16.0,16.03,15.99,16.03,864700.0,12.8793,12.9034,12.8712,12.9034,864700.0
2015-03-12 15:00:00,16.03,16.04,16.01,16.01,1506600.0,12.9034,12.9115,12.8873,12.8873,1506600.0
2015-03-12 15:05:00,16.02,16.02,16.0,16.02,947500.0,12.8954,12.8954,12.8793,12.8954,947500.0
2015-03-12 15:10:00,16.02,16.04,16.01,16.04,880500.0,12.8954,12.9115,12.8873,12.9115,880500.0
2015-03-12 15:15:00,16.04,16.06,16.03,16.05,1284200.0,12.9115,12.9276,12.9034,12.9195,1284200.0
2015-03-12 15:20:00,16.05,16.07,16.05,16.07,884900.0,12.9195,12.9356,12.9195,12.9356,884900.0
2015-03-12 15:25:00,16.07,16.07,16.06,16.07,1383000.0,12.9356,12.9356,12.9276,12.9356,1383000.0
2015-03-12 15:30:00,16.07,16.07,16.05,16.05,2296900.0,12.9356,12.9356,12.9195,12.9195,2296900.0
2015-03-12 15:35:00,16.05,16.07,16.05,16.07,1737700.0,12.9195,12.9356,12.9195,12.9356,1737700.0
2015-03-12 15:40:00,16.07,16.08,16.05,16.06,2866500.0,12.9356,12.9437,12.9195,12.9276,2866500.0
2015-03-12 15:45:00,16.07,16.09,16.06,16.07,3059700.0,12.9356,12.9517,12.9276,12.9356,3059700.0
2015-03-12 15:50:00,16.07,16.08,16.06,16.07,2770100.0,12.9356,12.9437,12.9276,12.9356,2770100.0
2015-03-12 15:55:00,16.07,16.09,16.06,16.09,4429100.0,12.9356,12.9517,12.9276,12.9517,4429100.0
2015-03-13 09:30:00,16.08,16.15,16.05,16.12,3938300.0,12.9437,13.0,12.9195,12.9759,3938300.0
2015-03-13 09:35:00,16.11,16.12,16.07,16.07,1234300.0,12.9678,12.9759,12.9356,12.9356,1234300.0
2015-03-13 09:40:00,16.07,16.11,16.03,16.09,902200.0,12.9356,12.9678,12.9034,12.9517,902200.0
2015-03-13 09:45:00,16.09,16.14,16.08,16.14,1140800.0,12.9517,12.992,12.9437,12.992,1140800.0
2015-03-13 09:50:00,16.14,16.15,16.09,16.09,1353000.0,12.992,13.0,12.9517,12.9517,1353000.0
2015-03-13 09:55:00,16.1,16.11,16.06,16.1,1272200.0,12.9598,12.9678,12.9276,12.9598,1272200.0
2015-03-13 10:00:00,16.09,16.11,16.05,16.05,949700.0,12.9517,12.9678,12.9195,12.9195,949700.0
2015-03-13 10:05:00,16.05,16.08,16.03,16.05,1077700.0,12.9195,12.9437,12.9034,12.9195,1077700.0
2015-03-13 10:10:00,16.05,16.09,16.04,16.09,675200.0,12.9195,12.9517,12.9115,12.9517,675200.0
2015-03-13 10:15:00,16.09,16.1,16.08,16.09,728700.0,12.9517,12.9598,12.9437,12.9517,728700.0
2015-03-13 10:20:00,16.09,16.09,16.04,16.05,681300.0,12.9517,12.9517,12.9115,12.9195,681300.0
2015-03-13 10:25:00,16.05,16.07,16.03,16.07,1315500.0,12.9195,12.9356,12.9034,12.9356,1315500.0
2015-03-13 10:30:00,16.07,16.1,16.06,16.1,1152300.0,12.9356,12.9598,12.9276,12.9598,1152300.0
2015-03-13 10:35:00,16.09,16.11,16.07,16.1,1049400.0,12.9517,12.9678,12.9356,12.9598,1049400.0
2015-03-13 10:40:00,16.1,16.14,16.09,16.11,1306900.0,12.9598,12.992,12.9517,12.9678,1306900.0
2015-03-13 10:45:00,16.11,16.12,16.08,16.11,1501800.0,12.9678,12.9759,12.9437,12.9678,1501800.0
2015-03-13 10:50:00,16.1,16.11,16.04,16.05,1486200.0,12.9598,12.9678,12.9115,12.9195,1486200.0
2015-03-13 10:55:00,16.05,16.08,16.04,16.05,1417100.0,12.9195,12.9437,12.9115,12.9195,1417100.0
2015-03-13 11:00:00,16.05,16.05,16.02,16.03,1014800.0,12.9195,12.9195,12.8954,12.9034,1014800.0
2015-03-13 11:05:00,16.04,16.05,16.02,16.02,891400.0,12.9115,12.9195,12.8954,12.8954,891400.0
2015-03-13 11:10:00,16.02,16.04,16.02,16.03,775900.0,12.8954,12.9115,12.8954,12.9034,775900.0
2015-03-13 11:15:00,16.03,16.04,16.02,16.04,1104300.0,12.9034,12.9115,12.8954,12.9115,1104300.0
2015-03-13 11:20:00,16.03,16.05,16.0,16.01,850900.0,12.9034,12.9195,12.8793,12.8873,850900.0
2015-03-13 11:25:00,16.02,16.02,15.98,15.99,1477600.0,12.8954,12.8954,12.8632,12.8712,1477600.0
2015-03-13 11:30:00,15.99,16.0,15.95,15.97,716300.0,12.8712,12.8793,12.8391,12.8552,716300.0
2015-03-13 11:35:00,15.97,15.97,15.95,15.96,755500.0,12.8552,12.8552,12.8391,12.8471,755500.0
2015-03-13 11:40:00,15.96,15.96,15.94,15.96,426800.0,12.8471,12.8471,12.831,12.8471,426800.0
2015-03-13 11:45:00,15.96,15.98,15.95,15.98,932000.0,12.8471,12.8632,12.8391,12.8632,932000.0
2015-03-13 11:50:00,15.98,15.98,15.97,15.98,236900.0,12.8632,12.8632,12.8552,12.8632,236900.0
2015-03-13 11:55:00,15.98,15.99,15.96,15.98,653800.0,12.8632,12.8712,12.8471,12.8632,653800.0
2015-03-13 12:00:00,15.98,15.99,15.94,15.97,723000.0,12.8632,12.8712,12.831,12.8552,723000.0
2015-03-13 12:05:00,15.97,15.99,15.96,15.98,391700.0,12.8552,12.8712,12.8471,12.8632,391700.0
2015-03-13 12:10:00,15.98,16.02,15.97,16.0,1076000.0,12.8632,12.8954,12.8552,12.8793,1076000.0
2015-03-13 12:15:00,16.0,16.0,15.97,15.99,501000.0,12.8793,12.8793,12.8552,12.8712,501000.0
2015-03-13 12:20:00,15.99,16.01,15.98,15.99,604400.0,12.8712,12.8873,12.8632,12.8712,604400.0
2015-03-13 12:25:00,15.99,16.0,15.97,15.98,480500.0,12.8712,12.8793,12.8552,12.8632,480500.0
2015-03-13 12:30:00,15.98,16.0,15.97,15.98,387800.0,12.8632,12.8793,12.8552,12.8632,387800.0
2015-03-13 12:35:00,15.99,16.02,15.98,16.0,319000.0,12.8712,12.8954,12.8632,12.8793,319000.0
2015-03-13 12:40:00,16.01,16.02,16.0,16.02,301400.0,12.8873,12.8954,12.8793,12.8954,301400.0
2015-03-13 12:45:00,16.01,16.02,16.0,16.02,420100.0,12.8873,12.8954,12.8793,12.8954,420100.0
2015-03-13 12:50:00,16.02,16.02,16.0,16.0,405600.0,12.8954,12.8954,12.8793,12.8793,405600.0
2015-03-13 12:55:00,16.0,16.01,16.0,16.0,451000.0,12.8793,12.8873,12.8793,12.8793,451000.0
2015-03-13 13:00:00,16.0,16.01,15.98,16.0,937800.0,12.8793,12.8873,12.8632,12.8793,937800.0
2015-03-13 13:05:00,16.0,16.01,15.98,15.99,544300.0,12.8793,12.8873,12.8632,12.8712,544300.0
2015-03-13 13:10:00,15.99,15.99,15.97,15.98,576500.0,12.8712,12.8712,12.8552,12.8632,576500.0
2015-03-13 13:15:00,15.98,15.98,15.95,15.97,500200.0,12.8632,12.8632,12.8391,12.8552,500200.0
2015-03-13 13:20:00,15.97,15.97,15.95,15.97,487000.0,12.8552,12.8552,12.8391,12.8552,487000.0
2015-03-13 13:25:00,15.97,15.99,15.95,15.95,709600.0,12.8552,12.8712,12.8391,12.8391,709600.0
2015-03-13 13:30:00,15.95,15.97,15.94,15.96,621800.0,12.8391,12.8552,12.831,12.8471,621800.0
2015-03-13 13:35:00,15.96,15.98,15.95,15.98,369800.0,12.8471,12.8632,12.8391,12.8632,369800.0
2015-03-13 13:40:00,15.98,15.98,15.96,15.97,264200.0,12.8632,12.8632,12.8471,12.8552,264200.0
2015-03-13 13:45:00,15.97,15.98,15.95,15.97,290400.0,12.8552,12.8632,12.8391,12.8552,290400.0
2015-03-13 13:50:00,15.98,15.99,15.97,15.99,390700.0,12.8632,12.8712,12.8552,12.8712,390700.0
2015-03-13 13:55:00,15.99,16.01,15.98,16.0,551200.0,12.8712,12.8873,12.8632,12.8793,551200.0
2015-03-13 14:00:00,16.0,16.0,15.97,15.98,378900.0,12.8793,12.8793,12.8552,12.8632,378900.0
2015-03-13 14:05:00,15.99,16.0,15.97,15.98,330900.0,12.8712,12.8793,12.8552,12.8632,330900.0
2015-03-13 14:10:00,15.98,16.0,15.97,15.99,736600.0,12.8632,12.8793,12.8552,12.8712,736600.0
2015-03-13 14:15:00,15.99,15.99,15.97,15.99,252300.0,12.8712,12.8712,12.8552,12.8712,252300.0
2015-03-13 14:20:00,15.99,15.99,15.97,15.98,721300.0,12.8712,12.8712,12.8552,12.8632,721300.0
2015-03-13 14:25:00,15.98,16.01,15.97,16.01,542700.0,12.8632,12.8873,12.8552,12.8873,542700.0
2015-03-13 14:30:00,16.0,16.01,15.99,16.01,484300.0,12.8793,12.8873,12.8712,12.8873,484300.0
2015-03-13 14:35:00,16.0,16.01,15.97,15.98,739800.0,12.8793,12.8873,12.8552,12.8632,739800.0
2015-03-13 14:40:00,15.98,16.0,15.97,15.99,812200.0,12.8632,12.8793,12.8552,12.8712,812200.0
2015-03-13 14:45:00,15.99,16.0,15.98,16.0,501300.0,12.8712,12.8793,12.8632,12.8793,501300.0
2015-03-13 14:50:00,16.0,16.01,15.99,16.0,907000.0,12.8793,12.8873,12.8712,12.8793,907000.0
2015-03-13 14:55:00,16.0,16.03,15.99,16.03,571300.0,12.8793,12.9034,12.8712,12.9034,571300.0
2015-03-13 15:00:00,16.03,16.05,16.02,16.02,1372000.0,12.9034,12.9195,12.8954,12.8954,1372000.0
2015-03-13 15:05:00,16.03,16.05,16.01,16.01,1394500.0,12.9034,12.9195,12.8873,12.8873,1394500.0
2015-03-13 15:10:00,16.02,16.05,16.01,16.04,1359800.0,12.8954,12.9195,12.8873,12.9115,1359800.0
2015-03-13 15:15:00,16.04,16.07,16.03,16.06,1984700.0,12.9115,12.9356,12.9034,12.9276,1984700.0
2015-03-13 15:20:00,16.05,16.07,16.03,16.05,1829000.0,12.9195,12.9356,12.9034,12.9195,1829000.0
2015-03-13 15:25:00,16.05,16.06,16.03,16.05,1196700.0,12.9195,12.9276,12.9034,12.9195,1196700.0
2015-03-13 15:30:00,16.05,16.07,16.03,16.03,1642300.0,12.9195,12.9356,12.9034,12.9034,1642300.0
2015-03-13 15:35:00,16.04,16.07,16.03,16.06,1739300.0,12.9115,12.9356,12.9034,12.9276,1739300.0
2015-03-13 15:40:00,16.06,16.09,16.05,16.06,1812500.0,12.9276,12.9517,12.9195,12.9276,1812500.0
2015-03-13 15:45:00,16.06,16.08,16.06,16.07,1086100.0,12.9276,12.9437,12.9276,12.9356,1086100.0
2015-03-13 15:50:00,16.07,16.1,16.07,16.1,1919500.0,12.9356,12.9598,12.9356,12.9598,1919500.0
2015-03-13 15:55:00,16.1,16.1,16.08,16.1,3694100.0,12.9598,12.9598,12.9437,12.9598,3694100.0
2015-03-16 09:30:00,16.11,16.15,16.09,16.11,2195200.0,12.9678,13.0,12.9517,12.9678,2195200.0
2015-03-16 09:35:00,16.11,16.15,16.05,16.08,1599700.0,12.9678,13.0,12.9195,12.9437,1599700.0
2015-03-16 09:40:00,16.07,16.08,16.0,16.05,1370800.0,12.9356,12.9437,12.8793,12.9195,1370800.0
2015-03-16 09:45:00,16.04,16.09,16.04,16.06,934200.0,12.9115,12.9517,12.9115,12.9276,934200.0
2015-03-16 09:50:00,16.06,16.1,16.05,16.07,1003600.0,12.9276,12.9598,12.9195,12.9356,1003600.0
2015-03-16 09:55:00,16.07,16.07,16.03,16.05,783200.0,12.9356,12.9356,12.9034,12.9195,783200.0
2015-03-16 10:00:00,16.05,16.08,16.03,16.06,1285600.0,12.9195,12.9437,12.9034,12.9276,1285600.0
2015-03-16 10:05:00,16.07,16.09,16.05,16.09,1157200.0,12.9356,12.9517,12.9195,12.9517,1157200.0
2015-03-16 10:10:00,16.09,16.1,16.08,16.09,977600.0,12.9517,12.9598,12.9437,12.9517,977600.0
2015-03-16 10:15:00,16.08,16.09,16.06,16.08,534200.0,12.9437,12.9517,12.9276,12.9437,534200.0
2015-03-16 10:20:00,16.09,16.09,16.06,16.06,703100.0,12.9517,12.9517,12.9276,12.9276,703100.0
2015-03-16 10:25:00,16.06,16.07,16.02,16.05,1289100.0,12.9276,12.9356,12.8954,12.9195,1289100.0
2015-03-16 10:30:00,16.06,16.07,16.05,16.07,865100.0,12.9276,12.9356,12.9195,12.9356,865100.0
2015-03-16 10:35:00,16.07,16.1,16.06,16.09,622800.0,12.9356,12.9598,12.9276,12.9517,622800.0
2015-03-16 10:40:00,16.09,16.1,16.08,16.09,577300.0,12.9517,12.9598,12.9437,12.9517,577300.0
2015-03-16 10:45:00,16.09,16.1,16.03,16.05,1333500.0,12.9517,12.9598,12.9034,12.9195,1333500.0
2015-03-16 10:50:00,16.05,16.22,15.85,16.03,820700.0,12.9195,13.0564,12.7586,12.9034,820700.0
2015-03-16 10:55:00,16.03,16.03,16.01,16.02,966500.0,12.9034,12.9034,12.8873,12.8954,966500.0
2015-03-16 11:00:00,16.01,16.04,16.0,16.02,696200.0,12.8873,12.9115,12.8793,12.8954,696200.0
2015-03-16 11:05:00,16.02,16.04,16.01,16.03,842600.0,12.8954,12.9115,12.8873,12.9034,842600.0
2015-03-16 11:10:00,16.03,16.06,16.02,16.05,640800.0,12.9034,12.9276,12.8954,12.9195,640800.0
2015-03-16 11:15:00,16.05,16.08,16.05,16.07,759800.0,12.9195,12.9437,12.9195,12.9356,759800.0
2015-03-16 11:20:00,16.07,16.08,16.04,16.06,804500.0,12.9356,12.9437,12.9115,12.9276,804500.0
2015-03-16 11:25:00,16.06,16.07,16.05,16.07,428500.0,12.9276,12.9356,12.9195,12.9356,428500.0
2015-03-16 11:30:00,16.07,16.08,16.05,16.07,656500.0,12.9356,12.9437,12.9195,12.9356,656500.0
2015-03-16 11:35:00,16.06,16.08,16.05,16.05,396800.0,12.9276,12.9437,12.9195,12.9195,396800.0
2015-03-16 11:40:00,16.05,16.07,16.04,16.05,600600.0,12.9195,12.9356,12.9115,12.9195,600600.0
2015-03-16 11:45:00,16.05,16.07,16.05,16.07,443600.0,12.9195,12.9356,12.9195,12.9356,443600.0
2015-03-16 11:50:00,16.07,16.09,16.06,16.06,644500.0,12.9356,12.9517,12.9276,12.9276,644500.0
2015-03-16 11:55:00,16.07,16.08,16.05,16.06,382400.0,12.9356,12.9437,12.9195,12.9276,382400.0
2015-03-16 12:00:00,16.06,16.08,16.06,16.06,463600.0,12.9276,12.9437,12.9276,12.9276,463600.0
2015-03-16 12:05:00,16.06,16.08,16.05,16.06,991700.0,12.9276,12.9437,12.9195,12.9276,991700.0
2015-03-16 12:10:00,16.07,16.07,16.05,16.05,371500.0,12.9356,12.9356,12.9195,12.9195,371500.0
2015-03-16 12:15:00,16.05,16.06,16.03,16.04,556200.0,12.9195,12.9276,12.9034,12.9115,556200.0
2015-03-16 12:20:00,16.05,16.06,16.03,16.03,731700.0,12.9195,12.9276,12.9034,12.9034,731700.0
2015-03-16 12:25:00,16.03,16.05,16.02,16.04,397100.0,12.9034,12.9195,12.8954,12.9115,397100.0
2015-03-16 12:30:00,16.05,16.05,16.03,16.03,350800.0,12.9195,12.9195,12.9034,12.9034,350800.0
2015-03-16 12:35:00,16.04,16.07,16.03,16.05,543700.0,12.9115,12.9356,12.9034,12.9195,543700.0
2015-03-16 12:40:00,16.05,16.06,16.04,16.04,285100.0,12.9195,12.9276,12.9115,12.9115,285100.0
2015-03-16 12:45:00,16.04,16.06,16.03,16.04,354300.0,12.9115,12.9276,12.9034,12.9115,354300.0
2015-03-16 12:50:00,16.05,16.07,16.04,16.06,356400.0,12.9195,12.9356,12.9115,12.9276,356400.0
2015-03-16 12:55:00,16.06,16.06,16.05,16.06,121400.0,12.9276,12.9276,12.9195,12.9276,121400.0
2015-03-16 13:00:00,16.05,16.06,16.04,16.05,317900.0,12.9195,12.9276,12.9115,12.9195,317900.0
2015-03-16 13:05:00,16.04,16.05,16.04,16.05,127700.0,12.9115,12.9195,12.9115,12.9195,127700.0
2015-03-16 13:10:00,16.05,16.05,16.02,16.05,649000.0,12.9195,12.9195,12.8954,12.9195,649000.0
2015-03-16 13:15:00,16.05,16.06,16.03,16.05,296100.0,12.9195,12.9276,12.9034,12.9195,296100.0
2015-03-16 13:20:00,16.04,16.06,16.03,16.06,242000.0,12.9115,12.9276,12.9034,12.9276,242000.0
2015-03-16 13:25:00,16.06,16.06,16.05,16.05,115200.0,12.9276,12.9276,12.9195,12.9195,115200.0
2015-03-16 13:30:00,16.05,16.06,16.03,16.04,929000.0,12.9195,12.9276,12.9034,12.9115,929000.0
2015-03-16 13:35:00,16.04,16.06,16.03,16.05,360100.0,12.9115,12.9276,12.9034,12.9195,360100.0
2015-03-16 13:40:00,16.05,16.06,16.04,16.06,249400.0,12.9195,12.9276,12.9115,12.9276,249400.0
2015-03-16 13:45:00,16.06,16.07,16.05,16.07,326800.0,12.9276,12.9356,12.9195,12.9356,326800.0
2015-03-16 13:50:00,16.07,16.09,16.06,16.08,847800.0,12.9356,12.9517,12.9276,12.9437,847800.0
2015-03-16 13:55:00,16.08,16.09,16.07,16.08,246800.0,12.9437,12.9517,12.9356,12.9437,246800.0
2015-03-16 14:00:00,16.08,16.09,16.07,16.09,619400.0,12.9437,12.9517,12.9356,12.9517,619400.0
2015-03-16 14:05:00,16.09,16.1,16.08,16.1,332700.0,12.9517,12.9598,12.9437,12.9598,332700.0
2015-03-16 14:10:00,16.09,16.1,16.08,16.09,371500.0,12.9517,12.9598,12.9437,12.9517,371500.0
2015-03-16 14:15:00,16.09,16.1,16.08,16.09,438400.0,12.9517,12.9598,12.9437,12.9517,438400.0
2015-03-16 14:20:00,16.09,16.12,16.08,16.1,1299500.0,12.9517,12.9759,12.9437,12.9598,1299500.0
2015-03-16 14:25:00,16.11,16.12,16.1,16.12,467600.0,12.9678,12.9759,12.9598,12.9759,467600.0
2015-03-16 14:30:00,16.12,16.13,16.11,16.13,398600.0,12.9759,12.9839,12.9678,12.9839,398600.0
2015-03-16 14:35:00,16.13,16.13,16.1,16.11,973900.0,12.9839,12.9839,12.9598,12.9678,973900.0
2015-03-16 14:40:00,16.11,16.13,16.1,16.12,500400.0,12.9678,12.9839,12.9598,12.9759,500400.0
2015-03-16 14:45:00,16.11,16.13,16.11,16.11,570900.0,12.9678,12.9839,12.9678,12.9678,570900.0
2015-03-16 14:50:00,16.12,16.14,16.11,16.14,659600.0,12.9759,12.992,12.9678,12.992,659600.0
2015-03-16 14:55:00,16.14,16.14,16.12,16.13,587700.0,12.992,12.992,12.9759,12.9839,587700.0
2015-03-16 15:00:00,16.14,16.15,16.11,16.12,1026000.0,12.992,13.0,12.9678,12.9759,1026000.0
2015-03-16 15:05:00,16.12,16.13,16.11,16.13,859200.0,12.9759,12.9839,12.9678,12.9839,859200.0
2015-03-16 15:10:00,16.13,16.14,16.12,16.14,574400.0,12.9839,12.992,12.9759,12.992,574400.0
2015-03-16 15:15:00,16.13,16.14,16.12,16.13,398200.0,12.9839,12.992,12.9759,12.9839,398200.0
2015-03-16 15:20:00,16.13,16.13,16.1,16.11,557300.0,12.9839,12.9839,12.9598,12.9678,557300.0
2015-03-16 15:25:00,16.11,16.11,16.1,16.1,347500.0,12.9678,12.9678,12.9598,12.9598,347500.0
2015-03-16 15:30:00,16.11,16.14,16.1,16.14,1000900.0,12.9678,12.992,12.9598,12.992,1000900.0
2015-03-16 15:35:00,16.14,16.14,16.1,16.11,1535000.0,12.992,12.992,12.9598,12.9678,1535000.0
2015-03-16 15:40:00,16.11,16.12,16.1,16.11,1402700.0,12.9678,12.9759,12.9598,12.9678,1402700.0
2015-03-16 15:45:00,16.11,16.12,16.09,16.11,1453300.0,12.9678,12.9759,12.9517,12.9678,1453300.0
2015-03-16 15:50:00,16.11,16.11,16.1,16.11,1020900.0,12.9678,12.9678,12.9598,12.9678,1020900.0
2015-03-16 15:55:00,16.11,16.14,16.1,16.13,2804200.0,12.9678,12.992,12.9598,12.9839,2804200.0
2015-03-17 09:30:00,16.08,16.12,16.05,16.09,1648800.0,12.9437,12.9759,12.9195,12.9517,1648800.0
2015-03-17 09:35:00,16.1,16.11,16.05,16.08,1253100.0,12.9598,12.9678,12.9195,12.9437,1253100.0
2015-03-17 09:40:00,16.08,16.09,16.01,16.04,1390800.0,12.9437,12.9517,12.8873,12.9115,1390800.0
2015-03-17 09:45:00,16.03,16.04,15.99,15.99,1091800.0,12.9034,12.9115,12.8712,12.8712,1091800.0
2015-03-17 09:50:00,15.99,16.0,15.96,15.99,1050000.0,12.8712,12.8793,12.8471,12.8712,1050000.0
2015-03-17 09:55:00,16.0,16.01,15.99,16.0,884600.0,12.8793,12.8873,12.8712,12.8793,884600.0
2015-03-17 10:00:00,16.0,16.03,16.0,16.03,690500.0,12.8793,12.9034,12.8793,12.9034,690500.0
2015-03-17 10:05:00,16.03,16.05,16.02,16.03,478000.0,12.9034,12.9195,12.8954,12.9034,478000.0
2015-03-17 10:10:00,16.02,16.05,16.01,16.01,430400.0,12.8954,12.9195,12.8873,12.8873,430400.0
2015-03-17 10:15:00,16.02,16.04,16.01,16.04,627800.0,12.8954,12.9115,12.8873,12.9115,627800.0
2015-03-17 10:20:00,16.04,16.05,16.01,16.03,513900.0,12.9115,12.9195,12.8873,12.9034,513900.0
2015-03-17 10:25:00,16.02,16.03,15.99,16.0,647000.0,12.8954,12.9034,12.8712,12.8793,647000.0
2015-03-17 10:30:00,16.0,16.03,15.99,16.0,709000.0,12.8793,12.9034,12.8712,12.8793,709000.0
2015-03-17 10:35:00,16.0,16.01,15.98,15.99,1287000.0,12.8793,12.8873,12.8632,12.8712,1287000.0
2015-03-17 10:40:00,16.0,16.0,15.98,16.0,241600.0,12.8793,12.8793,12.8632,12.8793,241600.0
2015-03-17 10:45:00,16.0,16.02,15.99,15.99,544400.0,12.8793,12.8954,12.8712,12.8712,544400.0
2015-03-17 10:50:00,15.99,16.01,15.98,16.01,933800.0,12.8712,12.8873,12.8632,12.8873,933800.0
2015-03-17 10:55:00,16.01,16.01,15.99,16.0,689200.0,12.8873,12.8873,12.8712,12.8793,689200.0
2015-03-17 11:00:00,16.0,16.01,15.98,16.0,1223100.0,12.8793,12.8873,12.8632,12.8793,1223100.0
2015-03-17 11:05:00,15.99,16.0,15.98,16.0,478900.0,12.8712,12.8793,12.8632,12.8793,478900.0
2015-03-17 11:10:00,16.0,16.01,15.98,16.01,626500.0,12.8793,12.8873,12.8632,12.8873,626500.0
2015-03-17 11:15:00,16.01,16.01,15.98,15.99,792600.0,12.8873,12.8873,12.8632,12.8712,792600.0
2015-03-17 11:20:00,16.0,16.0,15.98,15.98,518900.0,12.8793,12.8793,12.8632,12.8632,518900.0
2015-03-17 11:25:00,15.98,16.0,15.98,15.98,420100.0,12.8632,12.8793,12.8632,12.8632,420100.0
2015-03-17 11:30:00,15.99,16.0,15.98,16.0,478500.0,12.8712,12.8793,12.8632,12.8793,478500.0
2015-03-17 11:35:00,16.0,16.0,15.98,16.0,576900.0,12.8793,12.8793,12.8632,12.8793,576900.0
2015-03-17 11:40:00,16.0,16.01,15.99,15.99,534100.0,12.8793,12.8873,12.8712,12.8712,534100.0
2015-03-17 11:45:00,16.0,16.01,15.99,16.0,451700.0,12.8793,12.8873,12.8712,12.8793,451700.0
2015-03-17 11:50:00,16.0,16.01,16.0,16.01,223800.0,12.8793,12.8873,12.8793,12.8873,223800.0
2015-03-17 11:55:00,16.01,16.01,15.98,16.0,677700.0,12.8873,12.8873,12.8632,12.8793,677700.0
2015-03-17 12:00:00,16.01,16.01,15.98,15.99,545100.0,12.8873,12.8873,12.8632,12.8712,545100.0
2015-03-17 12:05:00,15.98,16.0,15.98,15.99,430300.0,12.8632,12.8793,12.8632,12.8712,430300.0
2015-03-17 12:10:00,15.98,15.99,15.96,15.97,1398700.0,12.8632,12.8712,12.8471,12.8552,1398700.0
2015-03-17 12:15:00,15.97,15.98,15.96,15.97,800300.0,12.8552,12.8632,12.8471,12.8552,800300.0
2015-03-17 12:20:00,15.98,15.98,15.96,15.97,420900.0,12.8632,12.8632,12.8471,12.8552,420900.0
2015-03-17 12:25:00,15.97,16.0,15.97,15.98,522600.0,12.8552,12.8793,12.8552,12.8632,522600.0
2015-03-17 12:30:00,15.99,15.99,15.96,15.97,217100.0,12.8712,12.8712,12.8471,12.8552,217100.0
2015-03-17 12:35:00,15.97,15.99,15.97,15.98,193500.0,12.8552,12.8712,12.8552,12.8632,193500.0
2015-03-17 12:40:00,15.98,15.99,15.97,15.99,300500.0,12.8632,12.8712,12.8552,12.8712,300500.0
2015-03-17 12:45:00,15.99,15.99,15.96,15.98,819800.0,12.8712,12.8712,12.8471,12.8632,819800.0
2015-03-17 12:50:00,15.97,16.02,15.97,16.0,1042100.0,12.8552,12.8954,12.8552,12.8793,1042100.0
2015-03-17 12:55:00,16.0,16.01,15.99,16.01,172500.0,12.8793,12.8873,12.8712,12.8873,172500.0
2015-03-17 13:00:00,16.01,16.01,15.99,16.01,374500.0,12.8873,12.8873,12.8712,12.8873,374500.0
2015-03-17 13:05:00,16.01,16.02,16.0,16.01,204500.0,12.8873,12.8954,12.8793,12.8873,204500.0
2015-03-17 13:10:00,16.01,16.02,16.0,16.01,323400.0,12.8873,12.8954,12.8793,12.8873,323400.0
2015-03-17 13:15:00,16.02,16.04,16.01,16.02,616400.0,12.8954,12.9115,12.8873,12.8954,616400.0
2015-03-17 13:20:00,16.02,16.04,16.01,16.04,486700.0,12.8954,12.9115,12.8873,12.9115,486700.0
2015-03-17 13:25:00,16.04,16.04,16.02,16.04,392900.0,12.9115,12.9115,12.8954,12.9115,392900.0
2015-03-17 13:30:00,16.03,16.05,16.02,16.03,474900.0,12.9034,12.9195,12.8954,12.9034,474900.0
2015-03-17 13:35:00,16.03,16.04,16.01,16.02,278000.0,12.9034,12.9115,12.8873,12.8954,278000.0
2015-03-17 13:40:00,16.02,16.03,16.01,16.03,358500.0,12.8954,12.9034,12.8873,12.9034,358500.0
2015-03-17 13:45:00,16.03,16.04,16.02,16.03,438200.0,12.9034,12.9115,12.8954,12.9034,438200.0
2015-03-17 13:50:00,16.03,16.04,16.01,16.01,417400.0,12.9034,12.9115,12.8873,12.8873,417400.0
2015-03-17 13:55:00,16.02,16.04,16.01,16.03,451900.0,12.8954,12.9115,12.8873,12.9034,451900.0
2015-03-17 14:00:00,16.03,16.04,16.02,16.03,250900.0,12.9034,12.9115,12.8954,12.9034,250900.0
2015-03-17 14:05:00,16.03,16.04,16.02,16.02,461600.0,12.9034,12.9115,12.8954,12.8954,461600.0
2015-03-17 14:10:00,16.03,16.04,16.02,16.02,490300.0,12.9034,12.9115,12.8954,12.8954,490300.0
2015-03-17 14:15:00,16.02,16.03,16.01,16.03,618100.0,12.8954,12.9034,12.8873,12.9034,618100.0
2015-03-17 14:20:00,16.03,16.03,15.99,15.99,914200.0,12.9034,12.9034,12.8712,12.8712,914200.0
2015-03-17 14:25:00,15.99,16.0,15.99,16.0,186900.0,12.8712,12.8793,12.8712,12.8793,186900.0
2015-03-17 14:30:00,16.0,16.0,15.98,15.99,311600.0,12.8793,12.8793,12.8632,12.8712,311600.0
2015-03-17 14:35:00,15.99,16.0,15.98,16.0,596600.0,12.8712,12.8793,12.8632,12.8793,596600.0
2015-03-17 14:40:00,15.99,16.0,15.99,16.0,120800.0,12.8712,12.8793,12.8712,12.8793,120800.0
2015-03-17 14:45:00,16.0,16.01,15.99,16.01,348200.0,12.8793,12.8873,12.8712,12.8873,348200.0
2015-03-17 14:50:00,16.0,16.02,15.99,16.0,305100.0,12.8793,12.8954,12.8712,12.8793,305100.0
2015-03-17 14:55:00,16.01,16.03,16.0,16.03,543300.0,12.8873,12.9034,12.8793,12.9034,543300.0
2015-03-17 15:00:00,16.03,16.05,16.02,16.05,661100.0,12.9034,12.9195,12.8954,12.9195,661100.0
2015-03-17 15:05:00,16.05,16.06,16.04,16.05,555600.0,12.9195,12.9276,12.9115,12.9195,555600.0
2015-03-17 15:10:00,16.05,16.07,16.04,16.07,949300.0,12.9195,12.9356,12.9115,12.9356,949300.0
2015-03-17 15:15:00,16.07,16.08,16.05,16.08,595900.0,12.9356,12.9437,12.9195,12.9437,595900.0
2015-03-17 15:20:00,16.07,16.08,16.06,16.07,594700.0,12.9356,12.9437,12.9276,12.9356,594700.0
2015-03-17 15:25:00,16.07,16.08,16.07,16.07,186300.0,12.9356,12.9437,12.9356,12.9356,186300.0
2015-03-17 15:30:00,16.07,16.09,16.07,16.09,955200.0,12.9356,12.9517,12.9356,12.9517,955200.0
2015-03-17 15:35:00,16.08,16.09,16.07,16.07,915500.0,12.9437,12.9517,12.9356,12.9356,915500.0
2015-03-17 15:40:00,16.08,16.08,16.05,16.06,639500.0,12.9437,12.9437,12.9195,12.9276,639500.0
2015-03-17 15:45:00,16.07,16.07,16.05,16.07,1403400.0,12.9356,12.9356,12.9195,12.9356,1403400.0
2015-03-17 15:50:00,16.06,16.07,16.05,16.07,2320900.0,12.9276,12.9356,12.9195,12.9356,2320900.0
2015-03-17 15:55:00,16.07,16.08,16.05,16.08,3813600.0,12.9356,12.9437,12.9195,12.9437,3813600.0
2015-03-18 09:30:00,16.01,16.1,15.97,16.08,2480900.0,12.8873,12.9598,12.8552,12.9437,2480900.0
2015-03-18 09:35:00,16.08,16.1,16.06,16.07,1206800.0,12.9437,12.9598,12.9276,12.9356,1206800.0
2015-03-18 09:40:00,16.07,16.08,16.02,16.04,1032100.0,12.9356,12.9437,12.8954,12.9115,1032100.0
2015-03-18 09:45:00,16.03,16.07,16.01,16.02,735100.0,12.9034,12.9356,12.8873,12.8954,735100.0
2015-03-18 09:50:00,16.02,16.03,15.99,16.02,904800.0,12.8954,12.9034,12.8712,12.8954,904800.0
2015-03-18 09:55:00,16.02,16.04,15.99,16.04,641800.0,12.8954,12.9115,12.8712,12.9115,641800.0
2015-03-18 10:00:00,16.04,16.07,16.03,16.06,552100.0,12.9115,12.9356,12.9034,12.9276,552100.0
2015-03-18 10:05:00,16.05,16.06,16.03,16.06,509300.0,12.9195,12.9276,12.9034,12.9276,509300.0
2015-03-18 10:10:00,16.05,16.06,16.03,16.04,419600.0,12.9195,12.9276,12.9034,12.9115,419600.0
2015-03-18 10:15:00,16.03,16.06,16.03,16.05,436700.0,12.9034,12.9276,12.9034,12.9195,436700.0
2015-03-18 10:20:00,16.05,16.05,16.03,16.04,392000.0,12.9195,12.9195,12.9034,12.9115,392000.0
2015-03-18 10:25:00,16.04,16.06,16.02,16.04,474200.0,12.9115,12.9276,12.8954,12.9115,474200.0
2015-03-18 10:30:00,16.04,16.04,16.0,16.01,400500.0,12.9115,12.9115,12.8793,12.8873,400500.0
2015-03-18 10:35:00,16.0,16.04,16.0,16.04,720600.0,12.8793,12.9115,12.8793,12.9115,720600.0
2015-03-18 10:40:00,16.04,16.04,16.02,16.03,698800.0,12.9115,12.9115,12.8954,12.9034,698800.0
2015-03-18 10:45:00,16.03,16.03,16.01,16.02,1146200.0,12.9034,12.9034,12.8873,12.8954,1146200.0
2015-03-18 10:50:00,16.02,16.05,16.01,16.02,2517800.0,12.8954,12.9195,12.8873,12.8954,2517800.0
2015-03-18 10:55:00,16.02,16.03,16.0,16.02,407700.0,12.8954,12.9034,12.8793,12.8954,407700.0
2015-03-18 11:00:00,16.03,16.03,16.01,16.02,441400.0,12.9034,12.9034,12.8873,12.8954,441400.0
2015-03-18 11:05:00,16.01,16.03,16.01,16.03,549500.0,12.8873,12.9034,12.8873,12.9034,549500.0
2015-03-18 11:10:00,16.02,16.03,16.0,16.0,512200.0,12.8954,12.9034,12.8793,12.8793,512200.0
2015-03-18 11:15:00,16.0,16.01,16.0,16.0,173900.0,12.8793,12.8873,12.8793,12.8793,173900.0
2015-03-18 11:20:00,16.0,16.01,15.99,16.0,529200.0,12.8793,12.8873,12.8712,12.8793,529200.0
2015-03-18 11:25:00,16.0,16.0,15.98,15.98,423700.0,12.8793,12.8793,12.8632,12.8632,423700.0
2015-03-18 11:30:00,15.98,15.99,15.98,15.98,241700.0,12.8632,12.8712,12.8632,12.8632,241700.0
2015-03-18 11:35:00,15.99,15.99,15.98,15.98,206500.0,12.8712,12.8712,12.8632,12.8632,206500.0
2015-03-18 11:40:00,15.98,16.0,15.98,15.99,806600.0,12.8632,12.8793,12.8632,12.8712,806600.0
2015-03-18 11:45:00,15.99,16.0,15.97,15.97,658600.0,12.8712,12.8793,12.8552,12.8552,658600.0
2015-03-18 11:50:00,15.97,15.99,15.97,15.98,519700.0,12.8552,12.8712,12.8552,12.8632,519700.0
2015-03-18 11:55:00,15.97,15.99,15.97,15.98,356000.0,12.8552,12.8712,12.8552,12.8632,356000.0
2015-03-18 12:00:00,15.98,15.99,15.97,15.99,568400.0,12.8632,12.8712,12.8552,12.8712,568400.0
2015-03-18 12:05:00,15.99,15.99,15.97,15.99,402000.0,12.8712,12.8712,12.8552,12.8712,402000.0
2015-03-18 12:10:00,15.99,15.99,15.97,15.98,290600.0,12.8712,12.8712,12.8552,12.8632,290600.0
2015-03-18 12:15:00,15.99,15.99,15.97,15.98,231000.0,12.8712,12.8712,12.8552,12.8632,231000.0
2015-03-18 12:20:00,15.98,15.98,15.96,15.98,1165400.0,12.8632,12.8632,12.8471,12.8632,1165400.0
2015-03-18 12:25:00,15.97,15.99,15.97,15.98,306400.0,12.8552,12.8712,12.8552,12.8632,306400.0
2015-03-18 12:30:00,15.97,15.98,15.97,15.98,193800.0,12.8552,12.8632,12.8552,12.8632,193800.0
2015-03-18 12:35:00,15.98,15.99,15.97,15.99,282300.0,12.8632,12.8712,12.8552,12.8712,282300.0
2015-03-18 12:40:00,15.98,15.99,15.97,15.97,215000.0,12.8632,12.8712,12.8552,12.8552,215000.0
2015-03-18 12:45:00,15.97,15.98,15.96,15.97,483300.0,12.8552,12.8632,12.8471,12.8552,483300.0
2015-03-18 12:50:00,15.96,15.98,15.96,15.98,337700.0,12.8471,12.8632,12.8471,12.8632,337700.0
2015-03-18 12:55:00,15.98,15.98,15.97,15.97,309700.0,12.8632,12.8632,12.8552,12.8552,309700.0
2015-03-18 13:00:00,15.98,15.99,15.96,15.97,420300.0,12.8632,12.8712,12.8471,12.8552,420300.0
2015-03-18 13:05:00,15.96,15.97,15.95,15.96,475900.0,12.8471,12.8552,12.8391,12.8471,475900.0
2015-03-18 13:10:00,15.96,15.97,15.96,15.96,83400.0,12.8471,12.8552,12.8471,12.8471,83400.0
2015-03-18 13:15:00,15.96,15.97,15.96,15.96,102200.0,12.8471,12.8552,12.8471,12.8471,102200.0
2015-03-18 13:20:00,15.96,15.99,15.96,15.97,656800.0,12.8471,12.8712,12.8471,12.8552,656800.0
2015-03-18 13:25:00,15.97,15.99,15.96,15.97,596500.0,12.8552,12.8712,12.8471,12.8552,596500.0
2015-03-18 13:30:00,15.97,15.99,15.96,15.99,909200.0,12.8552,12.8712,12.8471,12.8712,909200.0
2015-03-18 13:35:00,15.98,15.99,15.95,15.97,713700.0,12.8632,12.8712,12.8391,12.8552,713700.0
2015-03-18 13:40:00,15.96,15.98,15.96,15.96,608400.0,12.8471,12.8632,12.8471,12.8471,608400.0
2015-03-18 13:45:00,15.97,15.97,15.96,15.97,149300.0,12.8552,12.8552,12.8471,12.8552,149300.0
2015-03-18 13:50:00,15.97,15.98,15.96,15.98,479600.0,12.8552,12.8632,12.8471,12.8632,479600.0
2015-03-18 13:55:00,15.97,16.02,15.96,16.0,814000.0,12.8552,12.8954,12.8471,12.8793,814000.0
2015-03-18 14:00:00,16.0,16.08,15.97,15.99,5039200.0,12.8793,12.9437,12.8552,12.8712,5039200.0
2015-03-18 14:05:00,16.0,16.02,15.96,15.97,3120800.0,12.8793,12.8954,12.8471,12.8552,3120800.0
2015-03-18 14:10:00,15.97,16.03,15.95,16.01,2071700.0,12.8552,12.9034,12.8391,12.8873,2071700.0
2015-03-18 14:15:00,16.02,16.05,16.01,16.03,1695100.0,12.8954,12.9195,12.8873,12.9034,1695100.0
2015-03-18 14:20:00,16.04,16.04,16.01,16.02,991300.0,12.9115,12.9115,12.8873,12.8954,991300.0
2015-03-18 14:25:00,16.02,16.04,16.01,16.03,1422100.0,12.8954,12.9115,12.8873,12.9034,1422100.0
2015-03-18 14:30:00,16.03,16.08,16.01,16.05,1706400.0,12.9034,12.9437,12.8873,12.9195,1706400.0
2015-03-18 14:35:00,16.05,16.06,16.03,16.04,1629300.0,12.9195,12.9276,12.9034,12.9115,1629300.0
2015-03-18 14:40:00,16.04,16.07,16.03,16.05,1452900.0,12.9115,12.9356,12.9034,12.9195,1452900.0
2015-03-18 14:45:00,16.05,16.07,16.01,16.02,1551200.0,12.9195,12.9356,12.8873,12.8954,1551200.0
2015-03-18 14:50:00,16.02,16.03,15.95,15.96,2367200.0,12.8954,12.9034,12.8391,12.8471,2367200.0
2015-03-18 14:55:00,15.97,16.0,15.95,15.96,1706400.0,12.8552,12.8793,12.8391,12.8471,1706400.0
2015-03-18 15:00:00,15.96,16.03,15.95,16.02,1642800.0,12.8471,12.9034,12.8391,12.8954,1642800.0
2015-03-18 15:05:00,16.02,16.02,15.99,16.0,981200.0,12.8954,12.8954,12.8712,12.8793,981200.0
2015-03-18 15:10:00,16.0,16.02,15.99,16.0,1270400.0,12.8793,12.8954,12.8712,12.8793,1270400.0
2015-03-18 15:15:00,15.99,16.02,15.99,16.0,1190800.0,12.8712,12.8954,12.8712,12.8793,1190800.0
2015-03-18 15:20:00,16.0,16.01,15.97,15.99,1431800.0,12.8793,12.8873,12.8552,12.8712,1431800.0
2015-03-18 15:25:00,15.99,16.0,15.92,15.93,2869400.0,12.8712,12.8793,12.8149,12.823,2869400.0
2015-03-18 15:30:00,15.94,15.95,15.91,15.93,2074500.0,12.831,12.8391,12.8069,12.823,2074500.0
2015-03-18 15:35:00,15.92,15.94,15.91,15.94,1526600.0,12.8149,12.831,12.8069,12.831,1526600.0
2015-03-18 15:40:00,15.94,15.95,15.93,15.94,1881900.0,12.831,12.8391,12.823,12.831,1881900.0
2015-03-18 15:45:00,15.95,15.96,15.93,15.93,2244300.0,12.8391,12.8471,12.823,12.823,2244300.0
2015-03-18 15:50:00,15.94,15.97,15.93,15.96,2211500.0,12.831,12.8552,12.823,12.8471,2211500.0
2015-03-18 15:55:00,15.96,15.99,15.95,15.98,3282500.0,12.8471,12.8712,12.8391,12.8632,3282500.0
2015-03-19 09:30:00,15.96,15.97,15.86,15.88,3543000.0,12.8471,12.8552,12.7666,12.7827,3543000.0
2015-03-19 09:35:00,15.88,15.88,15.82,15.82,2449100.0,12.7827,12.7827,12.7344,12.7344,2449100.0
2015-03-19 09:40:00,15.82,15.82,15.76,15.78,3127900.0,12.7344,12.7344,12.6861,12.7022,3127900.0
2015-03-19 09:45:00,15.78,15.8,15.76,15.77,2326800.0,12.7022,12.7183,12.6861,12.6942,2326800.0
2015-03-19 09:50:00,15.78,15.78,15.75,15.77,1698000.0,12.7022,12.7022,12.6781,12.6942,1698000.0
2015-03-19 09:55:00,15.77,15.81,15.76,15.78,1609000.0,12.6942,12.7264,12.6861,12.7022,1609000.0
2015-03-19 10:00:00,15.78,15.8,15.77,15.78,1592100.0,12.7022,12.7183,12.6942,12.7022,1592100.0
2015-03-19 10:05:00,15.78,15.8,15.78,15.79,1247500.0,12.7022,12.7183,12.7022,12.7103,1247500.0
2015-03-19 10:10:00,15.8,15.8,15.77,15.79,1470300.0,12.7183,12.7183,12.6942,12.7103,1470300.0
2015-03-19 10:15:00,15.79,15.82,15.79,15.8,1126400.0,12.7103,12.7344,12.7103,12.7183,1126400.0
2015-03-19 10:20:00,15.8,15.82,15.77,15.78,961900.0,12.7183,12.7344,12.6942,12.7022,961900.0
2015-03-19 10:25:00,15.78,15.78,15.75,15.77,938100.0,12.7022,12.7022,12.6781,12.6942,938100.0
2015-03-19 10:30:00,15.76,15.77,15.73,15.74,2048000.0,12.6861,12.6942,12.662,12.67,2048000.0
2015-03-19 10:35:00,15.73,15.75,15.71,15.73,2462000.0,12.662,12.6781,12.6459,12.662,2462000.0
2015-03-19 10:40:00,15.74,15.75,15.71,15.72,1249900.0,12.67,12.6781,12.6459,12.6539,1249900.0
2015-03-19 10:45:00,15.71,15.74,15.71,15.73,1514100.0,12.6459,12.67,12.6459,12.662,1514100.0
2015-03-19 10:50:00,15.72,15.74,15.71,15.74,747700.0,12.6539,12.67,12.6459,12.67,747700.0
2015-03-19 10:55:00,15.74,15.74,15.72,15.73,926900.0,12.67,12.67,12.6539,12.662,926900.0
2015-03-19 11:00:00,15.72,15.74,15.71,15.74,1095600.0,12.6539,12.67,12.6459,12.67,1095600.0
2015-03-19 11:05:00,15.74,15.76,15.72,15.73,1060200.0,12.67,12.6861,12.6539,12.662,1060200.0
2015-03-19 11:10:00,15.73,15.74,15.71,15.73,1290600.0,12.662,12.67,12.6459,12.662,1290600.0
2015-03-19 11:15:00,15.74,15.74,15.72,15.73,1079100.0,12.67,12.67,12.6539,12.662,1079100.0
2015-03-19 11:20:00,15.73,15.74,15.72,15.72,724700.0,12.662,12.67,12.6539,12.6539,724700.0
2015-03-19 11:25:00,15.73,15.73,15.7,15.71,1738200.0,12.662,12.662,12.6378,12.6459,1738200.0
2015-03-19 11:30:00,15.71,15.72,15.68,15.71,2648200.0,12.6459,12.6539,12.6217,12.6459,2648200.0
2015-03-19 11:35:00,15.71,15.71,15.69,15.7,1161500.0,12.6459,12.6459,12.6298,12.6378,1161500.0
2015-03-19 11:40:00,15.7,15.71,15.66,15.67,1989500.0,12.6378,12.6459,12.6056,12.6137,1989500.0
2015-03-19 11:45:00,15.66,15.67,15.64,15.65,1630900.0,12.6056,12.6137,12.5895,12.5976,1630900.0
2015-03-19 11:50:00,15.65,15.66,15.62,15.65,1407800.0,12.5976,12.6056,12.5734,12.5976,1407800.0
2015-03-19 11:55:00,15.64,15.66,15.64,15.66,789400.0,12.5895,12.6056,12.5895,12.6056,789400.0
2015-03-19 12:00:00,15.66,15.67,15.64,15.67,1597200.0,12.6056,12.6137,12.5895,12.6137,1597200.0
2015-03-19 12:05:00,15.66,15.68,15.66,15.68,1088100.0,12.6056,12.6217,12.6056,12.6217,1088100.0
2015-03-19 12:10:00,15.68,15.69,15.66,15.69,1080300.0,12.6217,12.6298,12.6056,12.6298,1080300.0
2015-03-19 12:15:00,15.69,15.7,15.66,15.67,1255900.0,12.6298,12.6378,12.6056,12.6137,1255900.0
2015-03-19 12:20:00,15.67,15.69,15.66,15.69,1369200.0,12.6137,12.6298,12.6056,12.6298,1369200.0
2015-03-19 12:25:00,15.68,15.7,15.68,15.7,1237000.0,12.6217,12.6378,12.6217,12.6378,1237000.0
2015-03-19 12:30:00,15.7,15.7,15.68,15.69,858000.0,12.6378,12.6378,12.6217,12.6298,858000.0
2015-03-19 12:35:00,15.69,15.69,15.67,15.68,957400.0,12.6298,12.6298,12.6137,12.6217,957400.0
2015-03-19 12:40:00,15.69,15.72,15.68,15.7,1278100.0,12.6298,12.6539,12.6217,12.6378,1278100.0
2015-03-19 12:45:00,15.71,15.72,15.69,15.69,921500.0,12.6459,12.6539,12.6298,12.6298,921500.0
2015-03-19 12:50:00,15.7,15.7,15.68,15.69,618000.0,12.6378,12.6378,12.6217,12.6298,618000.0
2015-03-19 12:55:00,15.7,15.7,15.68,15.68,435600.0,12.6378,12.6378,12.6217,12.6217,435600.0
2015-03-19 13:00:00,15.69,15.69,15.67,15.69,574100.0,12.6298,12.6298,12.6137,12.6298,574100.0
2015-03-19 13:05:00,15.69,15.7,15.68,15.68,635900.0,12.6298,12.6378,12.6217,12.6217,635900.0
2015-03-19 13:10:00,15.69,15.7,15.68,15.7,612700.0,12.6298,12.6378,12.6217,12.6378,612700.0
2015-03-19 13:15:00,15.69,15.71,15.69,15.7,407100.0,12.6298,12.6459,12.6298,12.6378,407100.0
2015-03-19 13:20:00,15.71,15.72,15.7,15.71,644700.0,12.6459,12.6539,12.6378,12.6459,644700.0
2015-03-19 13:25:00,15.7,15.72,15.7,15.71,741900.0,12.6378,12.6539,12.6378,12.6459,741900.0
2015-03-19 13:30:00,15.71,15.71,15.7,15.7,163000.0,12.6459,12.6459,12.6378,12.6378,163000.0
2015-03-19 13:35:00,15.71,15.71,15.69,15.69,971600.0,12.6459,12.6459,12.6298,12.6298,971600.0
2015-03-19 13:40:00,15.69,15.71,15.68,15.7,863700.0,12.6298,12.6459,12.6217,12.6378,863700.0
2015-03-19 13:45:00,15.7,15.71,15.69,15.69,413200.0,12.6378,12.6459,12.6298,12.6298,413200.0
2015-03-19 13:50:00,15.69,15.7,15.69,15.69,258200.0,12.6298,12.6378,12.6298,12.6298,258200.0
2015-03-19 13:55:00,15.69,15.7,15.68,15.69,1103200.0,12.6298,12.6378,12.6217,12.6298,1103200.0
2015-03-19 14:00:00,15.69,15.7,15.68,15.69,666400.0,12.6298,12.6378,12.6217,12.6298,666400.0
2015-03-19 14:05:00,15.69,15.7,15.69,15.7,716500.0,12.6298,12.6378,12.6298,12.6378,716500.0
2015-03-19 14:10:00,15.7,15.72,15.69,15.69,1329100.0,12.6378,12.6539,12.6298,12.6298,1329100.0
2015-03-19 14:15:00,15.7,15.71,15.68,15.69,1055500.0,12.6378,12.6459,12.6217,12.6298,1055500.0
2015-03-19 14:20:00,15.69,15.7,15.68,15.69,304500.0,12.6298,12.6378,12.6217,12.6298,304500.0
2015-03-19 14:25:00,15.68,15.7,15.68,15.7,739600.0,12.6217,12.6378,12.6217,12.6378,739600.0
2015-03-19 14:30:00,15.7,15.71,15.68,15.68,991900.0,12.6378,12.6459,12.6217,12.6217,991900.0
2015-03-19 14:35:00,15.69,15.69,15.68,15.69,391500.0,12.6298,12.6298,12.6217,12.6298,391500.0
2015-03-19 14:40:00,15.69,15.69,15.68,15.69,511800.0,12.6298,12.6298,12.6217,12.6298,511800.0
2015-03-19 14:45:00,15.69,15.69,15.67,15.68,771400.0,12.6298,12.6298,12.6137,12.6217,771400.0
2015-03-19 14:50:00,15.68,15.68,15.66,15.67,1146300.0,12.6217,12.6217,12.6056,12.6137,1146300.0
2015-03-19 14:55:00,15.66,15.68,15.66,15.68,634600.0,12.6056,12.6217,12.6056,12.6217,634600.0
2015-03-19 15:00:00,15.68,15.69,15.67,15.69,724000.0,12.6217,12.6298,12.6137,12.6298,724000.0
2015-03-19 15:05:00,15.69,15.7,15.68,15.69,1223900.0,12.6298,12.6378,12.6217,12.6298,1223900.0
2015-03-19 15:10:00,15.69,15.7,15.68,15.69,1068500.0,12.6298,12.6378,12.6217,12.6298,1068500.0
2015-03-19 15:15:00,15.7,15.7,15.69,15.7,704400.0,12.6378,12.6378,12.6298,12.6378,704400.0
2015-03-19 15:20:00,15.69,15.71,15.68,15.68,1945800.0,12.6298,12.6459,12.6217,12.6217,1945800.0
2015-03-19 15:25:00,15.68,15.69,15.66,15.66,2064700.0,12.6217,12.6298,12.6056,12.6056,2064700.0
2015-03-19 15:30:00,15.67,15.67,15.65,15.66,1812200.0,12.6137,12.6137,12.5976,12.6056,1812200.0
2015-03-19 15:35:00,15.66,15.66,15.65,15.66,1102800.0,12.6056,12.6056,12.5976,12.6056,1102800.0
2015-03-19 15:40:00,15.66,15.66,15.64,15.64,2028700.0,12.6056,12.6056,12.5895,12.5895,2028700.0
2015-03-19 15:45:00,15.64,15.65,15.63,15.63,2243500.0,12.5895,12.5976,12.5815,12.5815,2243500.0
2015-03-19 15:50:00,15.64,15.64,15.62,15.62,3339100.0,12.5895,12.5895,12.5734,12.5734,3339100.0
2015-03-19 15:55:00,15.63,15.63,15.61,15.62,5107900.0,12.5815,12.5815,12.5654,12.5734,5107900.0
2015-03-20 09:30:00,15.7,15.73,15.66,15.71,11308300.0,12.6378,12.662,12.6056,12.6459,11308300.0
2015-03-20 09:35:00,15.7,15.71,15.64,15.69,1453100.0,12.6378,12.6459,12.5895,12.6298,1453100.0
2015-03-20 09:40:00,15.69,15.75,15.68,15.73,1728800.0,12.6298,12.6781,12.6217,12.662,1728800.0
2015-03-20 09:45:00,15.74,15.77,15.73,15.76,1227500.0,12.67,12.6942,12.662,12.6861,1227500.0
2015-03-20 09:50:00,15.76,15.82,15.75,15.79,2002600.0,12.6861,12.7344,12.6781,12.7103,2002600.0
2015-03-20 09:55:00,15.8,15.8,15.75,15.77,787000.0,12.7183,12.7183,12.6781,12.6942,787000.0
2015-03-20 10:00:00,15.77,15.8,15.76,15.77,978300.0,12.6942,12.7183,12.6861,12.6942,978300.0
2015-03-20 10:05:00,15.77,15.78,15.75,15.77,619600.0,12.6942,12.7022,12.6781,12.6942,619600.0
2015-03-20 10:10:00,15.77,15.78,15.74,15.75,1596400.0,12.6942,12.7022,12.67,12.6781,1596400.0
2015-03-20 10:15:00,15.75,15.76,15.73,15.75,1067200.0,12.6781,12.6861,12.662,12.6781,1067200.0
2015-03-20 10:20:00,15.74,15.77,15.73,15.74,1180800.0,12.67,12.6942,12.662,12.67,1180800.0
2015-03-20 10:25:00,15.73,15.75,15.73,15.75,795800.0,12.662,12.6781,12.662,12.6781,795800.0
2015-03-20 10:30:00,15.74,15.78,15.74,15.75,1106200.0,12.67,12.7022,12.67,12.6781,1106200.0
2015-03-20 10:35:00,15.76,15.79,15.75,15.77,913600.0,12.6861,12.7103,12.6781,12.6942,913600.0
2015-03-20 10:40:00,15.78,15.8,15.77,15.79,1179400.0,12.7022,12.7183,12.6942,12.7103,1179400.0
2015-03-20 10:45:00,15.8,15.81,15.76,15.76,1836200.0,12.7183,12.7264,12.6861,12.6861,1836200.0
2015-03-20 10:50:00,15.77,15.78,15.76,15.77,483500.0,12.6942,12.7022,12.6861,12.6942,483500.0
2015-03-20 10:55:00,15.77,15.78,15.76,15.76,656200.0,12.6942,12.7022,12.6861,12.6861,656200.0
2015-03-20 11:00:00,15.76,15.79,15.75,15.77,1451100.0,12.6861,12.7103,12.6781,12.6942,1451100.0
2015-03-20 11:05:00,15.78,15.79,15.76,15.76,539600.0,12.7022,12.7103,12.6861,12.6861,539600.0
2015-03-20 11:10:00,15.76,15.77,15.76,15.76,216700.0,12.6861,12.6942,12.6861,12.6861,216700.0
2015-03-20 11:15:00,15.76,15.77,15.74,15.74,716100.0,12.6861,12.6942,12.67,12.67,716100.0
2015-03-20 11:20:00,15.75,15.78,15.74,15.77,720300.0,12.6781,12.7022,12.67,12.6942,720300.0
2015-03-20 11:25:00,15.78,15.79,15.76,15.78,573200.0,12.7022,12.7103,12.6861,12.7022,573200.0
2015-03-20 11:30:00,15.78,15.78,15.77,15.77,220600.0,12.7022,12.7022,12.6942,12.6942,220600.0
2015-03-20 11:35:00,15.77,15.78,15.75,15.76,334600.0,12.6942,12.7022,12.6781,12.6861,334600.0
2015-03-20 11:40:00,15.75,15.78,15.75,15.77,627400.0,12.6781,12.7022,12.6781,12.6942,627400.0
2015-03-20 11:45:00,15.77,15.8,15.77,15.79,733900.0,12.6942,12.7183,12.6942,12.7103,733900.0
2015-03-20 11:50:00,15.79,15.82,15.79,15.81,1261300.0,12.7103,12.7344,12.7103,12.7264,1261300.0
2015-03-20 11:55:00,15.81,15.82,15.78,15.8,749800.0,12.7264,12.7344,12.7022,12.7183,749800.0
2015-03-20 12:00:00,15.8,15.82,15.79,15.82,692700.0,12.7183,12.7344,12.7103,12.7344,692700.0
2015-03-20 12:05:00,15.82,15.82,15.8,15.82,682100.0,12.7344,12.7344,12.7183,12.7344,682100.0
2015-03-20 12:10:00,15.82,15.84,15.81,15.83,811700.0,12.7344,12.7505,12.7264,12.7425,811700.0
2015-03-20 12:15:00,15.83,15.85,15.83,15.85,1000300.0,12.7425,12.7586,12.7425,12.7586,1000300.0
2015-03-20 12:20:00,15.85,15.85,15.83,15.83,749900.0,12.7586,12.7586,12.7425,12.7425,749900.0
2015-03-20 12:25:00,15.84,15.84,15.82,15.83,634100.0,12.7505,12.7505,12.7344,12.7425,634100.0
2015-03-20 12:30:00,15.84,15.85,15.83,15.84,972400.0,12.7505,12.7586,12.7425,12.7505,972400.0
2015-03-20 12:35:00,15.84,15.85,15.82,15.85,1057600.0,12.7505,12.7586,12.7344,12.7586,1057600.0
2015-03-20 12:40:00,15.85,15.87,15.84,15.85,962600.0,12.7586,12.7747,12.7505,12.7586,962600.0
2015-03-20 12:45:00,15.86,15.87,15.84,15.87,796900.0,12.7666,12.7747,12.7505,12.7747,796900.0
2015-03-20 12:50:00,15.86,15.88,15.85,15.88,1077700.0,12.7666,12.7827,12.7586,12.7827,1077700.0
2015-03-20 12:55:00,15.87,15.89,15.86,15.89,552300.0,12.7747,12.7908,12.7666,12.7908,552300.0
2015-03-20 13:00:00,15.89,15.89,15.86,15.87,478000.0,12.7908,12.7908,12.7666,12.7747,478000.0
2015-03-20 13:05:00,15.86,15.87,15.86,15.86,307800.0,12.7666,12.7747,12.7666,12.7666,307800.0
2015-03-20 13:10:00,15.86,15.87,15.85,15.85,838200.0,12.7666,12.7747,12.7586,12.7586,838200.0
2015-03-20 13:15:00,15.86,15.89,15.85,15.88,683600.0,12.7666,12.7908,12.7586,12.7827,683600.0
2015-03-20 13:20:00,15.87,15.88,15.86,15.86,473000.0,12.7747,12.7827,12.7666,12.7666,473000.0
2015-03-20 13:25:00,15.86,15.87,15.85,15.85,385100.0,12.7666,12.7747,12.7586,12.7586,385100.0
2015-03-20 13:30:00,15.85,15.86,15.85,15.86,188500.0,12.7586,12.7666,12.7586,12.7666,188500.0
2015-03-20 13:35:00,15.85,15.87,15.85,15.86,461300.0,12.7586,12.7747,12.7586,12.7666,461300.0
2015-03-20 13:40:00,15.87,15.87,15.85,15.86,528600.0,12.7747,12.7747,12.7586,12.7666,528600.0
2015-03-20 13:45:00,15.86,15.88,15.85,15.86,628800.0,12.7666,12.7827,12.7586,12.7666,628800.0
2015-03-20 13:50:00,15.86,15.87,15.85,15.86,577600.0,12.7666,12.7747,12.7586,12.7666,577600.0
2015-03-20 13:55:00,15.86,15.87,15.85,15.86,428400.0,12.7666,12.7747,12.7586,12.7666,428400.0
2015-03-20 14:00:00,15.86,15.87,15.85,15.85,257100.0,12.7666,12.7747,12.7586,12.7586,257100.0
2015-03-20 14:05:00,15.86,15.89,15.85,15.88,1665200.0,12.7666,12.7908,12.7586,12.7827,1665200.0
2015-03-20 14:10:00,15.89,15.89,15.88,15.89,796200.0,12.7908,12.7908,12.7827,12.7908,796200.0
2015-03-20 14:15:00,15.89,15.91,15.88,15.89,1173400.0,12.7908,12.8069,12.7827,12.7908,1173400.0
2015-03-20 14:20:00,15.9,15.9,15.89,15.9,428400.0,12.7988,12.7988,12.7908,12.7988,428400.0
2015-03-20 14:25:00,15.89,15.9,15.86,15.88,1452400.0,12.7908,12.7988,12.7666,12.7827,1452400.0
2015-03-20 14:30:00,15.88,15.91,15.87,15.9,533000.0,12.7827,12.8069,12.7747,12.7988,533000.0
2015-03-20 14:35:00,15.91,15.91,15.89,15.9,1062100.0,12.8069,12.8069,12.7908,12.7988,1062100.0
2015-03-20 14:40:00,15.9,15.91,15.89,15.9,739700.0,12.7988,12.8069,12.7908,12.7988,739700.0
2015-03-20 14:45:00,15.9,15.91,15.89,15.9,826300.0,12.7988,12.8069,12.7908,12.7988,826300.0
2015-03-20 14:50:00,15.9,15.91,15.9,15.91,395000.0,12.7988,12.8069,12.7988,12.8069,395000.0
2015-03-20 14:55:00,15.9,15.93,15.9,15.93,761500.0,12.7988,12.823,12.7988,12.823,761500.0
2015-03-20 15:00:00,15.93,15.93,15.9,15.92,1048500.0,12.823,12.823,12.7988,12.8149,1048500.0
2015-03-20 15:05:00,15.92,15.93,15.91,15.93,1192400.0,12.8149,12.823,12.8069,12.823,1192400.0
2015-03-20 15:10:00,15.93,15.93,15.91,15.91,499400.0,12.823,12.823,12.8069,12.8069,499400.0
2015-03-20 15:15:00,15.91,15.92,15.88,15.9,1366300.0,12.8069,12.8149,12.7827,12.7988,1366300.0
2015-03-20 15:20:00,15.9,15.9,15.87,15.88,1809100.0,12.7988,12.7988,12.7747,12.7827,1809100.0
2015-03-20 15:25:00,15.89,15.89,15.87,15.88,365300.0,12.7908,12.7908,12.7747,12.7827,365300.0
2015-03-20 15:30:00,15.88,15.9,15.87,15.88,756300.0,12.7827,12.7988,12.7747,12.7827,756300.0
2015-03-20 15:35:00,15.89,15.91,15.87,15.89,1660000.0,12.7908,12.8069,12.7747,12.7908,1660000.0
2015-03-20 15:40:00,15.89,15.89,15.86,15.88,1880600.0,12.7908,12.7908,12.7666,12.7827,1880600.0
2015-03-20 15:45:00,15.88,15.91,15.88,15.91,1945000.0,12.7827,12.8069,12.7827,12.8069,1945000.0
2015-03-20 15:50:00,15.91,15.91,15.88,15.88,1948200.0,12.8069,12.8069,12.7827,12.7827,1948200.0
2015-03-20 15:55:00,15.88,15.89,15.85,15.86,5192800.0,12.7827,12.7908,12.7586,12.7666,5192800.0
2015-03-23 09:30:00,15.81,15.83,15.74,15.78,2871200.0,12.7264,12.7425,12.67,12.7022,2871200.0
2015-03-23 09:35:00,15.79,15.84,15.77,15.84,1192500.0,12.7103,12.7505,12.6942,12.7505,1192500.0
2015-03-23 09:40:00,15.84,15.88,15.81,15.84,1820900.0,12.7505,12.7827,12.7264,12.7505,1820900.0
2015-03-23 09:45:00,15.84,15.85,15.8,15.81,1127700.0,12.7505,12.7586,12.7183,12.7264,1127700.0
2015-03-23 09:50:00,15.8,15.82,15.77,15.78,799400.0,12.7183,12.7344,12.6942,12.7022,799400.0
2015-03-23 09:55:00,15.78,15.79,15.76,15.77,1163600.0,12.7022,12.7103,12.6861,12.6942,1163600.0
2015-03-23 10:00:00,15.77,15.79,15.75,15.75,1269800.0,12.6942,12.7103,12.6781,12.6781,1269800.0
2015-03-23 10:05:00,15.76,15.79,15.75,15.77,605800.0,12.6861,12.7103,12.6781,12.6942,605800.0
2015-03-23 10:10:00,15.78,15.8,15.75,15.79,725900.0,12.7022,12.7183,12.6781,12.7103,725900.0
2015-03-23 10:15:00,15.78,15.8,15.77,15.79,466300.0,12.7022,12.7183,12.6942,12.7103,466300.0
2015-03-23 10:20:00,15.79,15.81,15.78,15.8,572800.0,12.7103,12.7264,12.7022,12.7183,572800.0
2015-03-23 10:25:00,15.81,15.81,15.78,15.78,837100.0,12.7264,12.7264,12.7022,12.7022,837100.0
2015-03-23 10:30:00,15.78,15.79,15.77,15.78,502200.0,12.7022,12.7103,12.6942,12.7022,502200.0
2015-03-23 10:35:00,15.77,15.79,15.76,15.79,942500.0,12.6942,12.7103,12.6861,12.7103,942500.0
2015-03-23 10:40:00,15.79,15.79,15.78,15.79,261100.0,12.7103,12.7103,12.7022,12.7103,261100.0
2015-03-23 10:45:00,15.79,15.79,15.77,15.77,534400.0,12.7103,12.7103,12.6942,12.6942,534400.0
2015-03-23 10:50:00,15.78,15.8,15.77,15.79,822800.0,12.7022,12.7183,12.6942,12.7103,822800.0
2015-03-23 10:55:00,15.79,15.79,15.78,15.79,272600.0,12.7103,12.7103,12.7022,12.7103,272600.0
2015-03-23 11:00:00,15.78,15.79,15.76,15.77,746300.0,12.7022,12.7103,12.6861,12.6942,746300.0
2015-03-23 11:05:00,15.78,15.79,15.76,15.78,640300.0,12.7022,12.7103,12.6861,12.7022,640300.0
2015-03-23 11:10:00,15.78,15.79,15.77,15.79,378000.0,12.7022,12.7103,12.6942,12.7103,378000.0
2015-03-23 11:15:00,15.79,15.79,15.78,15.78,284300.0,12.7103,12.7103,12.7022,12.7022,284300.0
2015-03-23 11:20:00,15.79,15.79,15.77,15.79,533700.0,12.7103,12.7103,12.6942,12.7103,533700.0
2015-03-23 11:25:00,15.78,15.79,15.76,15.77,604100.0,12.7022,12.7103,12.6861,12.6942,604100.0
2015-03-23 11:30:00,15.77,15.78,15.76,15.77,548100.0,12.6942,12.7022,12.6861,12.6942,548100.0
2015-03-23 11:35:00,15.76,15.78,15.76,15.78,413500.0,12.6861,12.7022,12.6861,12.7022,413500.0
2015-03-23 11:40:00,15.77,15.78,15.76,15.76,360100.0,12.6942,12.7022,12.6861,12.6861,360100.0
2015-03-23 11:45:00,15.77,15.78,15.76,15.76,795400.0,12.6942,12.7022,12.6861,12.6861,795400.0
2015-03-23 11:50:00,15.76,15.77,15.75,15.76,666200.0,12.6861,12.6942,12.6781,12.6861,666200.0
2015-03-23 11:55:00,15.76,15.78,15.75,15.78,485900.0,12.6861,12.7022,12.6781,12.7022,485900.0
2015-03-23 12:00:00,15.78,15.79,15.76,15.78,910100.0,12.7022,12.7103,12.6861,12.7022,910100.0
2015-03-23 12:05:00,15.79,15.8,15.78,15.79,969700.0,12.7103,12.7183,12.7022,12.7103,969700.0
2015-03-23 12:10:00,15.79,15.79,15.78,15.79,227400.0,12.7103,12.7103,12.7022,12.7103,227400.0
2015-03-23 12:15:00,15.79,15.79,15.76,15.77,342700.0,12.7103,12.7103,12.6861,12.6942,342700.0
2015-03-23 12:20:00,15.77,15.79,15.76,15.79,598200.0,12.6942,12.7103,12.6861,12.7103,598200.0
2015-03-23 12:25:00,15.79,15.79,15.77,15.78,538300.0,12.7103,12.7103,12.6942,12.7022,538300.0
2015-03-23 12:30:00,15.78,15.79,15.77,15.79,431400.0,12.7022,12.7103,12.6942,12.7103,431400.0
2015-03-23 12:35:00,15.79,15.79,15.78,15.79,265600.0,12.7103,12.7103,12.7022,12.7103,265600.0
2015-03-23 12:40:00,15.78,15.81,15.78,15.81,940000.0,12.7022,12.7264,12.7022,12.7264,940000.0
2015-03-23 12:45:00,15.81,15.81,15.79,15.8,385200.0,12.7264,12.7264,12.7103,12.7183,385200.0
2015-03-23 12:50:00,15.79,15.81,15.79,15.79,605600.0,12.7103,12.7264,12.7103,12.7103,605600.0
2015-03-23 12:55:00,15.79,15.8,15.78,15.78,301000.0,12.7103,12.7183,12.7022,12.7022,301000.0
2015-03-23 13:00:00,15.78,15.79,15.77,15.77,210600.0,12.7022,12.7103,12.6942,12.6942,210600.0
2015-03-23 13:05:00,15.77,15.78,15.77,15.77,158800.0,12.6942,12.7022,12.6942,12.6942,158800.0
2015-03-23 13:10:00,15.78,15.79,15.77,15.78,424600.0,12.7022,12.7103,12.6942,12.7022,424600.0
2015-03-23 13:15:00,15.79,15.79,15.78,15.79,158400.0,12.7103,12.7103,12.7022,12.7103,158400.0
2015-03-23 13:20:00,15.78,15.79,15.77,15.77,184200.0,12.7022,12.7103,12.6942,12.6942,184200.0
2015-03-23 13:25:00,15.77,15.78,15.77,15.77,157300.0,12.6942,12.7022,12.6942,12.6942,157300.0
2015-03-23 13:30:00,15.77,15.78,15.76,15.77,289100.0,12.6942,12.7022,12.6861,12.6942,289100.0
2015-03-23 13:35:00,15.76,15.79,15.76,15.79,451900.0,12.6861,12.7103,12.6861,12.7103,451900.0
2015-03-23 13:40:00,15.79,15.8,15.78,15.8,229700.0,12.7103,12.7183,12.7022,12.7183,229700.0
2015-03-23 13:45:00,15.79,15.81,15.79,15.8,632000.0,12.7103,12.7264,12.7103,12.7183,632000.0
2015-03-23 13:50:00,15.81,15.81,15.79,15.79,608600.0,12.7264,12.7264,12.7103,12.7103,608600.0
2015-03-23 13:55:00,15.79,15.81,15.79,15.8,300500.0,12.7103,12.7264,12.7103,12.7183,300500.0
2015-03-23 14:00:00,15.8,15.82,15.79,15.81,893700.0,12.7183,12.7344,12.7103,12.7264,893700.0
2015-03-23 14:05:00,15.81,15.81,15.8,15.81,181400.0,12.7264,12.7264,12.7183,12.7264,181400.0
2015-03-23 14:10:00,15.81,15.82,15.8,15.82,294400.0,12.7264,12.7344,12.7183,12.7344,294400.0
2015-03-23 14:15:00,15.82,15.82,15.81,15.82,444300.0,12.7344,12.7344,12.7264,12.7344,444300.0
2015-03-23 14:20:00,15.82,15.82,15.81,15.82,295100.0,12.7344,12.7344,12.7264,12.7344,295100.0
2015-03-23 14:25:00,15.81,15.83,15.81,15.82,570300.0,12.7264,12.7425,12.7264,12.7344,570300.0
2015-03-23 14:30:00,15.81,15.82,15.79,15.79,393800.0,12.7264,12.7344,12.7103,12.7103,393800.0
2015-03-23 14:35:00,15.79,15.8,15.79,15.79,151000.0,12.7103,12.7183,12.7103,12.7103,151000.0
2015-03-23 14:40:00,15.79,15.81,15.79,15.8,487300.0,12.7103,12.7264,12.7103,12.7183,487300.0
2015-03-23 14:45:00,15.8,15.8,15.78,15.78,404200.0,12.7183,12.7183,12.7022,12.7022,404200.0
2015-03-23 14:50:00,15.78,15.8,15.77,15.79,627300.0,12.7022,12.7183,12.6942,12.7103,627300.0
2015-03-23 14:55:00,15.79,15.8,15.78,15.79,372400.0,12.7103,12.7183,12.7022,12.7103,372400.0
2015-03-23 15:00:00,15.79,15.79,15.78,15.78,170800.0,12.7103,12.7103,12.7022,12.7022,170800.0
2015-03-23 15:05:00,15.78,15.79,15.77,15.79,571000.0,12.7022,12.7103,12.6942,12.7103,571000.0
2015-03-23 15:10:00,15.79,15.79,15.76,15.77,433200.0,12.7103,12.7103,12.6861,12.6942,433200.0
2015-03-23 15:15:00,15.77,15.77,15.76,15.77,546200.0,12.6942,12.6942,12.6861,12.6942,546200.0
2015-03-23 15:20:00,15.76,15.78,15.76,15.77,775000.0,12.6861,12.7022,12.6861,12.6942,775000.0
2015-03-23 15:25:00,15.77,15.78,15.76,15.78,673500.0,12.6942,12.7022,12.6861,12.7022,673500.0
2015-03-23 15:30:00,15.78,15.78,15.76,15.77,663500.0,12.7022,12.7022,12.6861,12.6942,663500.0
2015-03-23 15:35:00,15.77,15.77,15.76,15.76,487600.0,12.6942,12.6942,12.6861,12.6861,487600.0
2015-03-23 15:40:00,15.76,15.77,15.76,15.77,695900.0,12.6861,12.6942,12.6861,12.6942,695900.0
2015-03-23 15:45:00,15.76,15.77,15.75,15.76,1021200.0,12.6861,12.6942,12.6781,12.6861,1021200.0
2015-03-23 15:50:00,15.76,15.77,15.75,15.75,1384000.0,12.6861,12.6942,12.6781,12.6781,1384000.0
2015-03-23 15:55:00,15.76,15.76,15.72,15.73,3540200.0,12.6861,12.6861,12.6539,12.662,3540200.0
2015-03-24 09:30:00,15.73,15.74,15.65,15.72,2646900.0,12.662,12.67,12.5976,12.6539,2646900.0
2015-03-24 09:35:00,15.71,15.73,15.69,15.71,1634800.0,12.6459,12.662,12.6298,12.6459,1634800.0
2015-03-24 09:40:00,15.71,15.72,15.65,15.68,1236400.0,12.6459,12.6539,12.5976,12.6217,1236400.0
2015-03-24 09:45:00,15.68,15.7,15.65,15.7,1318100.0,12.6217,12.6378,12.5976,12.6378,1318100.0
2015-03-24 09:50:00,15.7,15.72,15.69,15.7,1156300.0,12.6378,12.6539,12.6298,12.6378,1156300.0
2015-03-24 09:55:00,15.7,15.71,15.68,15.7,557900.0,12.6378,12.6459,12.6217,12.6378,557900.0
2015-03-24 10:00:00,15.7,15.73,15.69,15.73,1508000.0,12.6378,12.662,12.6298,12.662,1508000.0
2015-03-24 10:05:00,15.72,15.76,15.71,15.75,1743100.0,12.6539,12.6861,12.6459,12.6781,1743100.0
2015-03-24 10:10:00,15.75,15.75,15.72,15.73,874800.0,12.6781,12.6781,12.6539,12.662,874800.0
2015-03-24 10:15:00,15.73,15.78,15.72,15.78,1020900.0,12.662,12.7022,12.6539,12.7022,1020900.0
2015-03-24 10:20:00,15.78,15.8,15.74,15.76,1133200.0,12.7022,12.7183,12.67,12.6861,1133200.0
2015-03-24 10:25:00,15.75,15.79,15.74,15.79,803900.0,12.6781,12.7103,12.67,12.7103,803900.0
2015-03-24 10:30:00,15.79,15.8,15.76,15.77,1040700.0,12.7103,12.7183,12.6861,12.6942,1040700.0
2015-03-24 10:35:00,15.77,15.78,15.76,15.76,495900.0,12.6942,12.7022,12.6861,12.6861,495900.0
2015-03-24 10:40:00,15.76,15.78,15.75,15.76,841000.0,12.6861,12.7022,12.6781,12.6861,841000.0
2015-03-24 10:45:00,15.76,15.77,15.74,15.75,597400.0,12.6861,12.6942,12.67,12.6781,597400.0
2015-03-24 10:50:00,15.75,15.76,15.74,15.75,842700.0,12.6781,12.6861,12.67,12.6781,842700.0
2015-03-24 10:55:00,15.75,15.76,15.74,15.74,789100.0,12.6781,12.6861,12.67,12.67,789100.0
2015-03-24 11:00:00,15.75,15.75,15.72,15.74,709100.0,12.6781,12.6781,12.6539,12.67,709100.0
2015-03-24 11:05:00,15.74,15.77,15.73,15.76,767700.0,12.67,12.6942,12.662,12.6861,767700.0
2015-03-24 11:10:00,15.76,15.76,15.73,15.75,1358300.0,12.6861,12.6861,12.662,12.6781,1358300.0
2015-03-24 11:15:00,15.75,15.76,15.74,15.75,1253200.0,12.6781,12.6861,12.67,12.6781,1253200.0
2015-03-24 11:20:00,15.74,15.75,15.71,15.72,927200.0,12.67,12.6781,12.6459,12.6539,927200.0
2015-03-24 11:25:00,15.71,15.72,15.71,15.72,350100.0,12.6459,12.6539,12.6459,12.6539,350100.0
2015-03-24 11:30:00,15.72,15.73,15.71,15.72,584000.0,12.6539,12.662,12.6459,12.6539,584000.0
2015-03-24 11:35:00,15.72,15.72,15.7,15.71,318500.0,12.6539,12.6539,12.6378,12.6459,318500.0
2015-03-24 11:40:00,15.7,15.72,15.69,15.7,830300.0,12.6378,12.6539,12.6298,12.6378,830300.0
2015-03-24 11:45:00,15.7,15.73,15.68,15.73,945400.0,12.6378,12.662,12.6217,12.662,945400.0
2015-03-24 11:50:00,15.72,15.74,15.72,15.74,488400.0,12.6539,12.67,12.6539,12.67,488400.0
2015-03-24 11:55:00,15.74,15.75,15.72,15.73,833600.0,12.67,12.6781,12.6539,12.662,833600.0
2015-03-24 12:00:00,15.73,15.75,15.72,15.74,424800.0,12.662,12.6781,12.6539,12.67,424800.0
2015-03-24 12:05:00,15.74,15.75,15.72,15.73,665300.0,12.67,12.6781,12.6539,12.662,665300.0
2015-03-24 12:10:00,15.73,15.74,15.72,15.72,1497100.0,12.662,12.67,12.6539,12.6539,1497100.0
2015-03-24 12:15:00,15.72,15.73,15.71,15.72,700100.0,12.6539,12.662,12.6459,12.6539,700100.0
2015-03-24 12:20:00,15.72,15.73,15.7,15.7,987500.0,12.6539,12.662,12.6378,12.6378,987500.0
2015-03-24 12:25:00,15.71,15.71,15.69,15.71,612000.0,12.6459,12.6459,12.6298,12.6459,612000.0
2015-03-24 12:30:00,15.7,15.71,15.69,15.7,975400.0,12.6378,12.6459,12.6298,12.6378,975400.0
2015-03-24 12:35:00,15.7,15.71,15.68,15.69,701800.0,12.6378,12.6459,12.6217,12.6298,701800.0
2015-03-24 12:40:00,15.69,15.7,15.68,15.68,477000.0,12.6298,12.6378,12.6217,12.6217,477000.0
2015-03-24 12:45:00,15.69,15.69,15.67,15.67,434300.0,12.6298,12.6298,12.6137,12.6137,434300.0
2015-03-24 12:50:00,15.67,15.68,15.66,15.66,1116500.0,12.6137,12.6217,12.6056,12.6056,1116500.0
2015-03-24 12:55:00,15.66,15.68,15.66,15.67,805200.0,12.6056,12.6217,12.6056,12.6137,805200.0
2015-03-24 13:00:00,15.66,15.68,15.66,15.68,807800.0,12.6056,12.6217,12.6056,12.6217,807800.0
2015-03-24 13:05:00,15.67,15.7,15.67,15.69,849500.0,12.6137,12.6378,12.6137,12.6298,849500.0
2015-03-24 13:10:00,15.69,15.7,15.67,15.7,536400.0,12.6298,12.6378,12.6137,12.6378,536400.0
2015-03-24 13:15:00,15.7,15.7,15.67,15.69,366000.0,12.6378,12.6378,12.6137,12.6298,366000.0
2015-03-24 13:20:00,15.69,15.7,15.67,15.67,572900.0,12.6298,12.6378,12.6137,12.6137,572900.0
2015-03-24 13:25:00,15.68,15.68,15.65,15.66,782400.0,12.6217,12.6217,12.5976,12.6056,782400.0
2015-03-24 13:30:00,15.66,15.67,15.65,15.66,534900.0,12.6056,12.6137,12.5976,12.6056,534900.0
2015-03-24 13:35:00,15.66,15.67,15.66,15.67,211000.0,12.6056,12.6137,12.6056,12.6137,211000.0
2015-03-24 13:40:00,15.67,15.68,15.66,15.68,328600.0,12.6137,12.6217,12.6056,12.6217,328600.0
2015-03-24 13:45:00,15.68,15.68,15.66,15.68,812400.0,12.6217,12.6217,12.6056,12.6217,812400.0
2015-03-24 13:50:00,15.68,15.69,15.67,15.69,848900.0,12.6217,12.6298,12.6137,12.6298,848900.0
2015-03-24 13:55:00,15.69,15.69,15.67,15.69,744000.0,12.6298,12.6298,12.6137,12.6298,744000.0
2015-03-24 14:00:00,15.68,15.69,15.67,15.68,493100.0,12.6217,12.6298,12.6137,12.6217,493100.0
2015-03-24 14:05:00,15.67,15.69,15.66,15.67,664900.0,12.6137,12.6298,12.6056,12.6137,664900.0
2015-03-24 14:10:00,15.68,15.69,15.67,15.67,618400.0,12.6217,12.6298,12.6137,12.6137,618400.0
2015-03-24 14:15:00,15.67,15.69,15.66,15.67,444000.0,12.6137,12.6298,12.6056,12.6137,444000.0
2015-03-24 14:20:00,15.67,15.68,15.65,15.67,668700.0,12.6137,12.6217,12.5976,12.6137,668700.0
2015-03-24 14:25:00,15.67,15.68,15.66,15.68,400500.0,12.6137,12.6217,12.6056,12.6217,400500.0
2015-03-24 14:30:00,15.67,15.68,15.65,15.67,576900.0,12.6137,12.6217,12.5976,12.6137,576900.0
2015-03-24 14:35:00,15.67,15.68,15.66,15.67,293900.0,12.6137,12.6217,12.6056,12.6137,293900.0
2015-03-24 14:40:00,15.67,15.68,15.65,15.68,707200.0,12.6137,12.6217,12.5976,12.6217,707200.0
2015-03-24 14:45:00,15.68,15.69,15.66,15.69,754500.0,12.6217,12.6298,12.6056,12.6298,754500.0
2015-03-24 14:50:00,15.69,15.69,15.68,15.69,2138900.0,12.6298,12.6298,12.6217,12.6298,2138900.0
2015-03-24 14:55:00,15.69,15.7,15.67,15.68,906600.0,12.6298,12.6378,12.6137,12.6217,906600.0
2015-03-24 15:00:00,15.68,15.68,15.66,15.68,553300.0,12.6217,12.6217,12.6056,12.6217,553300.0
2015-03-24 15:05:00,15.68,15.69,15.66,15.67,1027000.0,12.6217,12.6298,12.6056,12.6137,1027000.0
2015-03-24 15:10:00,15.67,15.67,15.65,15.67,1031400.0,12.6137,12.6137,12.5976,12.6137,1031400.0
2015-03-24 15:15:00,15.66,15.67,15.65,15.65,1270200.0,12.6056,12.6137,12.5976,12.5976,1270200.0
2015-03-24 15:20:00,15.66,15.66,15.63,15.64,2354000.0,12.6056,12.6056,12.5815,12.5895,2354000.0
2015-03-24 15:25:00,15.65,15.65,15.63,15.64,505500.0,12.5976,12.5976,12.5815,12.5895,505500.0
2015-03-24 15:30:00,15.64,15.65,15.63,15.64,915700.0,12.5895,12.5976,12.5815,12.5895,915700.0
2015-03-24 15:35:00,15.65,15.65,15.63,15.64,797500.0,12.5976,12.5976,12.5815,12.5895,797500.0
2015-03-24 15:40:00,15.64,15.65,15.63,15.64,1843100.0,12.5895,12.5976,12.5815,12.5895,1843100.0
2015-03-24 15:45:00,15.64,15.64,15.62,15.63,1179700.0,12.5895,12.5895,12.5734,12.5815,1179700.0
2015-03-24 15:50:00,15.62,15.63,15.62,15.63,806500.0,12.5734,12.5815,12.5734,12.5815,806500.0
2015-03-24 15:55:00,15.62,15.63,15.61,15.62,2733100.0,12.5734,12.5815,12.5654,12.5734,2733100.0
2015-03-25 09:30:00,15.63,15.65,15.56,15.59,2499900.0,12.5815,12.5976,12.5251,12.5493,2499900.0
2015-03-25 09:35:00,15.6,15.64,15.59,15.6,2038700.0,12.5573,12.5895,12.5493,12.5573,2038700.0
2015-03-25 09:40:00,15.6,15.61,15.57,15.59,1392000.0,12.5573,12.5654,12.5332,12.5493,1392000.0
2015-03-25 09:45:00,15.59,15.61,15.56,15.61,1539100.0,12.5493,12.5654,12.5251,12.5654,1539100.0
2015-03-25 09:50:00,15.61,15.64,15.6,15.61,1190000.0,12.5654,12.5895,12.5573,12.5654,1190000.0
2015-03-25 09:55:00,15.61,15.62,15.59,15.6,650800.0,12.5654,12.5734,12.5493,12.5573,650800.0
2015-03-25 10:00:00,15.6,15.64,15.59,15.61,1397800.0,12.5573,12.5895,12.5493,12.5654,1397800.0
2015-03-25 10:05:00,15.61,15.61,15.59,15.6,746300.0,12.5654,12.5654,12.5493,12.5573,746300.0
2015-03-25 10:10:00,15.6,15.6,15.54,15.54,1291600.0,12.5573,12.5573,12.509,12.509,1291600.0
2015-03-25 10:15:00,15.55,15.57,15.54,15.57,1057700.0,12.5171,12.5332,12.509,12.5332,1057700.0
2015-03-25 10:20:00,15.57,15.59,15.56,15.57,679800.0,12.5332,12.5493,12.5251,12.5332,679800.0
2015-03-25 10:25:00,15.58,15.59,15.56,15.58,753400.0,12.5412,12.5493,12.5251,12.5412,753400.0
2015-03-25 10:30:00,15.58,15.58,15.54,15.54,928900.0,12.5412,12.5412,12.509,12.509,928900.0
2015-03-25 10:35:00,15.54,15.55,15.53,15.54,918400.0,12.509,12.5171,12.501,12.509,918400.0
2015-03-25 10:40:00,15.53,15.54,15.52,15.54,1149900.0,12.501,12.509,12.4929,12.509,1149900.0
2015-03-25 10:45:00,15.54,15.54,15.51,15.52,1307300.0,12.509,12.509,12.4849,12.4929,1307300.0
2015-03-25 10:50:00,15.52,15.52,15.51,15.52,1002500.0,12.4929,12.4929,12.4849,12.4929,1002500.0
2015-03-25 10:55:00,15.52,15.53,15.51,15.53,659300.0,12.4929,12.501,12.4849,12.501,659300.0
2015-03-25 11:00:00,15.53,15.55,15.52,15.55,791900.0,12.501,12.5171,12.4929,12.5171,791900.0
2015-03-25 11:05:00,15.55,15.55,15.53,15.54,687600.0,12.5171,12.5171,12.501,12.509,687600.0
2015-03-25 11:10:00,15.54,15.54,15.52,15.53,555200.0,12.509,12.509,12.4929,12.501,555200.0
2015-03-25 11:15:00,15.54,15.55,15.53,15.54,1252400.0,12.509,12.5171,12.501,12.509,1252400.0
2015-03-25 11:20:00,15.55,15.55,15.53,15.53,488600.0,12.5171,12.5171,12.501,12.501,488600.0
2015-03-25 11:25:00,15.54,15.55,15.53,15.53,375000.0,12.509,12.5171,12.501,12.501,375000.0
2015-03-25 11:30:00,15.54,15.54,15.5,15.5,1492700.0,12.509,12.509,12.4768,12.4768,1492700.0
2015-03-25 11:35:00,15.51,15.52,15.49,15.49,1777500.0,12.4849,12.4929,12.4688,12.4688,1777500.0
2015-03-25 11:40:00,15.49,15.51,15.48,15.51,1215900.0,12.4688,12.4849,12.4607,12.4849,1215900.0
2015-03-25 11:45:00,15.51,15.52,15.5,15.51,823900.0,12.4849,12.4929,12.4768,12.4849,823900.0
2015-03-25 11:50:00,15.51,15.52,15.49,15.52,660500.0,12.4849,12.4929,12.4688,12.4929,660500.0
2015-03-25 11:55:00,15.52,15.52,15.49,15.5,798500.0,12.4929,12.4929,12.4688,12.4768,798500.0
2015-03-25 12:00:00,15.51,15.51,15.49,15.5,971400.0,12.4849,12.4849,12.4688,12.4768,971400.0
2015-03-25 12:05:00,15.51,15.51,15.49,15.5,721000.0,12.4849,12.4849,12.4688,12.4768,721000.0
2015-03-25 12:10:00,15.5,15.51,15.48,15.48,1025500.0,12.4768,12.4849,12.4607,12.4607,1025500.0
2015-03-25 12:15:00,15.48,15.49,15.47,15.48,706000.0,12.4607,12.4688,12.4527,12.4607,706000.0
2015-03-25 12:20:00,15.48,15.48,15.45,15.46,1163800.0,12.4607,12.4607,12.4366,12.4446,1163800.0
2015-03-25 12:25:00,15.46,15.47,15.45,15.47,755200.0,12.4446,12.4527,12.4366,12.4527,755200.0
2015-03-25 12:30:00,15.46,15.47,15.45,15.46,1043000.0,12.4446,12.4527,12.4366,12.4446,1043000.0
2015-03-25 12:35:00,15.46,15.47,15.45,15.46,733300.0,12.4446,12.4527,12.4366,12.4446,733300.0
2015-03-25 12:40:00,15.46,15.47,15.45,15.47,1361400.0,12.4446,12.4527,12.4366,12.4527,1361400.0
2015-03-25 12:45:00,15.46,15.48,15.46,15.48,840800.0,12.4446,12.4607,12.4446,12.4607,840800.0
2015-03-25 12:50:00,15.48,15.48,15.47,15.48,492700.0,12.4607,12.4607,12.4527,12.4607,492700.0
2015-03-25 12:55:00,15.48,15.5,15.47,15.49,974000.0,12.4607,12.4768,12.4527,12.4688,974000.0
2015-03-25 13:00:00,15.49,15.49,15.47,15.47,870700.0,12.4688,12.4688,12.4527,12.4527,870700.0
2015-03-25 13:05:00,15.48,15.48,15.46,15.48,772600.0,12.4607,12.4607,12.4446,12.4607,772600.0
2015-03-25 13:10:00,15.48,15.48,15.45,15.46,1038100.0,12.4607,12.4607,12.4366,12.4446,1038100.0
2015-03-25 13:15:00,15.46,15.47,15.45,15.46,930800.0,12.4446,12.4527,12.4366,12.4446,930800.0
2015-03-25 13:20:00,15.46,15.47,15.45,15.46,1098400.0,12.4446,12.4527,12.4366,12.4446,1098400.0
2015-03-25 13:25:00,15.46,15.49,15.46,15.49,452300.0,12.4446,12.4688,12.4446,12.4688,452300.0
2015-03-25 13:30:00,15.49,15.49,15.47,15.49,1583200.0,12.4688,12.4688,12.4527,12.4688,1583200.0
2015-03-25 13:35:00,15.48,15.5,15.47,15.49,1284500.0,12.4607,12.4768,12.4527,12.4688,1284500.0
2015-03-25 13:40:00,15.49,15.5,15.47,15.49,1549500.0,12.4688,12.4768,12.4527,12.4688,1549500.0
2015-03-25 13:45:00,15.49,15.5,15.47,15.5,978100.0,12.4688,12.4768,12.4527,12.4768,978100.0
2015-03-25 13:50:00,15.49,15.5,15.48,15.5,544600.0,12.4688,12.4768,12.4607,12.4768,544600.0
2015-03-25 13:55:00,15.49,15.5,15.48,15.49,620200.0,12.4688,12.4768,12.4607,12.4688,620200.0
2015-03-25 14:00:00,15.49,15.5,15.48,15.49,626400.0,12.4688,12.4768,12.4607,12.4688,626400.0
2015-03-25 14:05:00,15.5,15.5,15.48,15.49,528900.0,12.4768,12.4768,12.4607,12.4688,528900.0
2015-03-25 14:10:00,15.48,15.49,15.47,15.48,575700.0,12.4607,12.4688,12.4527,12.4607,575700.0
2015-03-25 14:15:00,15.48,15.5,15.47,15.48,751300.0,12.4607,12.4768,12.4527,12.4607,751300.0
2015-03-25 14:20:00,15.48,15.49,15.47,15.48,554600.0,12.4607,12.4688,12.4527,12.4607,554600.0
2015-03-25 14:25:00,15.48,15.49,15.47,15.47,696800.0,12.4607,12.4688,12.4527,12.4527,696800.0
2015-03-25 14:30:00,15.48,15.48,15.45,15.46,894600.0,12.4607,12.4607,12.4366,12.4446,894600.0
2015-03-25 14:35:00,15.46,15.47,15.45,15.46,651300.0,12.4446,12.4527,12.4366,12.4446,651300.0
2015-03-25 14:40:00,15.46,15.46,15.45,15.46,1156600.0,12.4446,12.4446,12.4366,12.4446,1156600.0
2015-03-25 14:45:00,15.45,15.46,15.43,15.44,1630100.0,12.4366,12.4446,12.4205,12.4285,1630100.0
2015-03-25 14:50:00,15.44,15.45,15.43,15.45,665500.0,12.4285,12.4366,12.4205,12.4366,665500.0
2015-03-25 14:55:00,15.45,15.46,15.43,15.43,903700.0,12.4366,12.4446,12.4205,12.4205,903700.0
2015-03-25 15:00:00,15.44,15.44,15.41,15.43,1406700.0,12.4285,12.4285,12.4044,12.4205,1406700.0
2015-03-25 15:05:00,15.43,15.44,15.41,15.43,1167600.0,12.4205,12.4285,12.4044,12.4205,1167600.0
2015-03-25 15:10:00,15.43,15.45,15.42,15.44,966500.0,12.4205,12.4366,12.4124,12.4285,966500.0
2015-03-25 15:15:00,15.44,15.44,15.43,15.44,347800.0,12.4285,12.4285,12.4205,12.4285,347800.0
2015-03-25 15:20:00,15.44,15.44,15.42,15.43,1109200.0,12.4285,12.4285,12.4124,12.4205,1109200.0
2015-03-25 15:25:00,15.43,15.43,15.42,15.43,550300.0,12.4205,12.4205,12.4124,12.4205,550300.0
2015-03-25 15:30:00,15.43,15.44,15.42,15.44,1253500.0,12.4205,12.4285,12.4124,12.4285,1253500.0
2015-03-25 15:35:00,15.44,15.45,15.42,15.45,1295800.0,12.4285,12.4366,12.4124,12.4366,1295800.0
2015-03-25 15:40:00,15.45,15.45,15.41,15.44,2013800.0,12.4366,12.4366,12.4044,12.4285,2013800.0
2015-03-25 15:45:00,15.43,15.44,15.41,15.42,1380700.0,12.4205,12.4285,12.4044,12.4124,1380700.0
2015-03-25 15:50:00,15.42,15.42,15.4,15.41,1726500.0,12.4124,12.4124,12.3963,12.4044,1726500.0
2015-03-25 15:55:00,15.41,15.44,15.4,15.42,4151400.0,12.4044,12.4285,12.3963,12.4124,4151400.0
2015-03-26 09:30:00,15.39,15.41,15.3,15.31,3065200.0,12.3883,12.4044,12.3158,12.3239,3065200.0
2015-03-26 09:35:00,15.31,15.4,15.3,15.38,2270800.0,12.3239,12.3963,12.3158,12.3802,2270800.0
2015-03-26 09:40:00,15.39,15.39,15.34,15.36,977700.0,12.3883,12.3883,12.348,12.3641,977700.0
2015-03-26 09:45:00,15.35,15.38,15.34,15.38,898300.0,12.3561,12.3802,12.348,12.3802,898300.0
2015-03-26 09:50:00,15.37,15.39,15.35,15.37,839100.0,12.3722,12.3883,12.3561,12.3722,839100.0
2015-03-26 09:55:00,15.37,15.37,15.33,15.34,608800.0,12.3722,12.3722,12.34,12.348,608800.0
2015-03-26 10:00:00,15.34,15.35,15.32,15.33,956400.0,12.348,12.3561,12.3319,12.34,956400.0
2015-03-26 10:05:00,15.33,15.34,15.31,15.31,498700.0,12.34,12.348,12.3239,12.3239,498700.0
2015-03-26 10:10:00,15.32,15.32,15.3,15.32,1324900.0,12.3319,12.3319,12.3158,12.3319,1324900.0
2015-03-26 10:15:00,15.32,15.32,15.26,15.28,1946300.0,12.3319,12.3319,12.2836,12.2997,1946300.0
2015-03-26 10:20:00,15.27,15.31,15.27,15.3,1207300.0,12.2917,12.3239,12.2917,12.3158,1207300.0
2015-03-26 10:25:00,15.29,15.34,15.29,15.34,1514000.0,12.3078,12.348,12.3078,12.348,1514000.0
2015-03-26 10:30:00,15.34,15.39,15.33,15.37,1504100.0,12.348,12.3883,12.34,12.3722,1504100.0
2015-03-26 10:35:00,15.37,15.37,15.34,15.35,1402600.0,12.3722,12.3722,12.348,12.3561,1402600.0
2015-03-26 10:40:00,15.35,15.38,15.34,15.37,522900.0,12.3561,12.3802,12.348,12.3722,522900.0
2015-03-26 10:45:00,15.37,15.38,15.35,15.37,1108300.0,12.3722,12.3802,12.3561,12.3722,1108300.0
2015-03-26 10:50:00,15.37,15.39,15.36,15.39,774700.0,12.3722,12.3883,12.3641,12.3883,774700.0
2015-03-26 10:55:00,15.39,15.45,15.38,15.45,1713700.0,12.3883,12.4366,12.3802,12.4366,1713700.0
2015-03-26 11:00:00,15.45,15.45,15.41,15.43,1189000.0,12.4366,12.4366,12.4044,12.4205,1189000.0
2015-03-26 11:05:00,15.43,15.45,15.42,15.44,1426000.0,12.4205,12.4366,12.4124,12.4285,1426000.0
2015-03-26 11:10:00,15.44,15.44,15.4,15.4,994200.0,12.4285,12.4285,12.3963,12.3963,994200.0
2015-03-26 11:15:00,15.4,15.42,15.4,15.41,738200.0,12.3963,12.4124,12.3963,12.4044,738200.0
2015-03-26 11:20:00,15.41,15.43,15.4,15.42,698700.0,12.4044,12.4205,12.3963,12.4124,698700.0
2015-03-26 11:25:00,15.43,15.45,15.42,15.44,917700.0,12.4205,12.4366,12.4124,12.4285,917700.0
2015-03-26 11:30:00,15.44,15.49,15.43,15.49,945300.0,12.4285,12.4688,12.4205,12.4688,945300.0
2015-03-26 11:35:00,15.49,15.49,15.46,15.48,756900.0,12.4688,12.4688,12.4446,12.4607,756900.0
2015-03-26 11:40:00,15.48,15.5,15.47,15.47,1261000.0,12.4607,12.4768,12.4527,12.4527,1261000.0
2015-03-26 11:45:00,15.48,15.5,15.47,15.5,548200.0,12.4607,12.4768,12.4527,12.4768,548200.0
2015-03-26 11:50:00,15.5,15.51,15.48,15.5,955900.0,12.4768,12.4849,12.4607,12.4768,955900.0
2015-03-26 11:55:00,15.5,15.52,15.49,15.52,974000.0,12.4768,12.4929,12.4688,12.4929,974000.0
2015-03-26 12:00:00,15.51,15.53,15.49,15.5,866400.0,12.4849,12.501,12.4688,12.4768,866400.0
2015-03-26 12:05:00,15.5,15.5,15.48,15.5,629800.0,12.4768,12.4768,12.4607,12.4768,629800.0
2015-03-26 12:10:00,15.5,15.53,15.49,15.5,894200.0,12.4768,12.501,12.4688,12.4768,894200.0
2015-03-26 12:15:00,15.5,15.5,15.47,15.47,441700.0,12.4768,12.4768,12.4527,12.4527,441700.0
2015-03-26 12:20:00,15.48,15.48,15.45,15.45,258600.0,12.4607,12.4607,12.4366,12.4366,258600.0
2015-03-26 12:25:00,15.45,15.47,15.45,15.46,632200.0,12.4366,12.4527,12.4366,12.4446,632200.0
2015-03-26 12:30:00,15.46,15.48,15.46,15.48,510200.0,12.4446,12.4607,12.4446,12.4607,510200.0
2015-03-26 12:35:00,15.48,15.48,15.46,15.47,323800.0,12.4607,12.4607,12.4446,12.4527,323800.0
2015-03-26 12:40:00,15.47,15.48,15.43,15.43,897400.0,12.4527,12.4607,12.4205,12.4205,897400.0
2015-03-26 12:45:00,15.44,15.47,15.43,15.47,684000.0,12.4285,12.4527,12.4205,12.4527,684000.0
2015-03-26 12:50:00,15.47,15.48,15.45,15.47,474100.0,12.4527,12.4607,12.4366,12.4527,474100.0
2015-03-26 12:55:00,15.48,15.48,15.46,15.47,272500.0,12.4607,12.4607,12.4446,12.4527,272500.0
2015-03-26 13:00:00,15.47,15.48,15.46,15.47,620500.0,12.4527,12.4607,12.4446,12.4527,620500.0
2015-03-26 13:05:00,15.46,15.47,15.45,15.46,366100.0,12.4446,12.4527,12.4366,12.4446,366100.0
2015-03-26 13:10:00,15.46,15.47,15.43,15.44,700100.0,12.4446,12.4527,12.4205,12.4285,700100.0
2015-03-26 13:15:00,15.44,15.44,15.42,15.44,426900.0,12.4285,12.4285,12.4124,12.4285,426900.0
2015-03-26 13:20:00,15.44,15.46,15.43,15.45,534000.0,12.4285,12.4446,12.4205,12.4366,534000.0
2015-03-26 13:25:00,15.45,15.47,15.45,15.47,281500.0,12.4366,12.4527,12.4366,12.4527,281500.0
2015-03-26 13:30:00,15.47,15.48,15.45,15.46,553100.0,12.4527,12.4607,12.4366,12.4446,553100.0
2015-03-26 13:35:00,15.46,15.47,15.46,15.46,165200.0,12.4446,12.4527,12.4446,12.4446,165200.0
2015-03-26 13:40:00,15.46,15.49,15.46,15.49,546700.0,12.4446,12.4688,12.4446,12.4688,546700.0
2015-03-26 13:45:00,15.48,15.5,15.48,15.5,357500.0,12.4607,12.4768,12.4607,12.4768,357500.0
2015-03-26 13:50:00,15.5,15.51,15.49,15.49,341500.0,12.4768,12.4849,12.4688,12.4688,341500.0
2015-03-26 13:55:00,15.51,15.52,15.5,15.52,804400.0,12.4849,12.4929,12.4768,12.4929,804400.0
2015-03-26 14:00:00,15.52,15.54,15.5,15.52,1315900.0,12.4929,12.509,12.4768,12.4929,1315900.0
2015-03-26 14:05:00,15.52,15.52,15.49,15.5,575600.0,12.4929,12.4929,12.4688,12.4768,575600.0
2015-03-26 14:10:00,15.5,15.51,15.48,15.5,716200.0,12.4768,12.4849,12.4607,12.4768,716200.0
2015-03-26 14:15:00,15.49,15.52,15.48,15.51,483400.0,12.4688,12.4929,12.4607,12.4849,483400.0
2015-03-26 14:20:00,15.5,15.52,15.5,15.5,328100.0,12.4768,12.4929,12.4768,12.4768,328100.0
2015-03-26 14:25:00,15.51,15.51,15.49,15.49,486500.0,12.4849,12.4849,12.4688,12.4688,486500.0
2015-03-26 14:30:00,15.49,15.51,15.49,15.5,453100.0,12.4688,12.4849,12.4688,12.4768,453100.0
2015-03-26 14:35:00,15.5,15.52,15.49,15.49,1013300.0,12.4768,12.4929,12.4688,12.4688,1013300.0
2015-03-26 14:40:00,15.5,15.52,15.49,15.5,705300.0,12.4768,12.4929,12.4688,12.4768,705300.0
2015-03-26 14:45:00,15.5,15.51,15.48,15.48,512600.0,12.4768,12.4849,12.4607,12.4607,512600.0
2015-03-26 14:50:00,15.48,15.49,15.47,15.48,1476600.0,12.4607,12.4688,12.4527,12.4607,1476600.0
2015-03-26 14:55:00,15.48,15.49,15.46,15.47,678000.0,12.4607,12.4688,12.4446,12.4527,678000.0
2015-03-26 15:00:00,15.47,15.49,15.46,15.47,632200.0,12.4527,12.4688,12.4446,12.4527,632200.0
2015-03-26 15:05:00,15.47,15.48,15.46,15.46,1628000.0,12.4527,12.4607,12.4446,12.4446,1628000.0
2015-03-26 15:10:00,15.46,15.47,15.44,15.45,686700.0,12.4446,12.4527,12.4285,12.4366,686700.0
2015-03-26 15:15:00,15.45,15.46,15.44,15.44,548900.0,12.4366,12.4446,12.4285,12.4285,548900.0
2015-03-26 15:20:00,15.45,15.46,15.43,15.44,824500.0,12.4366,12.4446,12.4205,12.4285,824500.0
2015-03-26 15:25:00,15.45,15.45,15.43,15.45,628100.0,12.4366,12.4366,12.4205,12.4366,628100.0
2015-03-26 15:30:00,15.45,15.47,15.43,15.46,800000.0,12.4366,12.4527,12.4205,12.4446,800000.0
2015-03-26 15:35:00,15.46,15.49,15.46,15.47,1536400.0,12.4446,12.4688,12.4446,12.4527,1536400.0
2015-03-26 15:40:00,15.46,15.47,15.45,15.46,809800.0,12.4446,12.4527,12.4366,12.4446,809800.0
2015-03-26 15:45:00,15.46,15.47,15.45,15.46,1151200.0,12.4446,12.4527,12.4366,12.4446,1151200.0
2015-03-26 15:50:00,15.46,15.47,15.44,15.45,1549300.0,12.4446,12.4527,12.4285,12.4366,1549300.0
2015-03-26 15:55:00,15.46,15.46,15.42,15.42,2660100.0,12.4446,12.4446,12.4124,12.4124,2660100.0
2015-03-27 09:30:00,15.49,15.49,15.38,15.42,2821400.0,12.4688,12.4688,12.3802,12.4124,2821400.0
2015-03-27 09:35:00,15.42,15.43,15.31,15.32,1696100.0,12.4124,12.4205,12.3239,12.3319,1696100.0
2015-03-27 09:40:00,15.32,15.34,15.28,15.32,1901400.0,12.3319,12.348,12.2997,12.3319,1901400.0
2015-03-27 09:45:00,15.32,15.34,15.31,15.33,953100.0,12.3319,12.348,12.3239,12.34,953100.0
2015-03-27 09:50:00,15.33,15.33,15.28,15.31,1774500.0,12.34,12.34,12.2997,12.3239,1774500.0
2015-03-27 09:55:00,15.31,15.36,15.28,15.35,2940600.0,12.3239,12.3641,12.2997,12.3561,2940600.0
2015-03-27 10:00:00,15.35,15.36,15.32,15.34,2085900.0,12.3561,12.3641,12.3319,12.348,2085900.0
2015-03-27 10:05:00,15.33,15.34,15.29,15.3,1798200.0,12.34,12.348,12.3078,12.3158,1798200.0
2015-03-27 10:10:00,15.3,15.31,15.28,15.29,1913800.0,12.3158,12.3239,12.2997,12.3078,1913800.0
2015-03-27 10:15:00,15.28,15.29,15.27,15.28,1293800.0,12.2997,12.3078,12.2917,12.2997,1293800.0
2015-03-27 10:20:00,15.28,15.32,15.27,15.31,1540100.0,12.2997,12.3319,12.2917,12.3239,1540100.0
2015-03-27 10:25:00,15.31,15.32,15.3,15.31,721600.0,12.3239,12.3319,12.3158,12.3239,721600.0
2015-03-27 10:30:00,15.32,15.32,15.29,15.29,685800.0,12.3319,12.3319,12.3078,12.3078,685800.0
2015-03-27 10:35:00,15.29,15.3,15.28,15.3,1144400.0,12.3078,12.3158,12.2997,12.3158,1144400.0
2015-03-27 10:40:00,15.29,15.3,15.29,15.29,367400.0,12.3078,12.3158,12.3078,12.3078,367400.0
2015-03-27 10:45:00,15.29,15.3,15.28,15.29,1354600.0,12.3078,12.3158,12.2997,12.3078,1354600.0
2015-03-27 10:50:00,15.28,15.29,15.28,15.29,786000.0,12.2997,12.3078,12.2997,12.3078,786000.0
2015-03-27 10:55:00,15.29,15.31,15.28,15.31,2037600.0,12.3078,12.3239,12.2997,12.3239,2037600.0
2015-03-27 11:00:00,15.31,15.31,15.29,15.31,1168300.0,12.3239,12.3239,12.3078,12.3239,1168300.0
2015-03-27 11:05:00,15.31,15.32,15.3,15.32,408800.0,12.3239,12.3319,12.3158,12.3319,408800.0
2015-03-27 11:10:00,15.32,15.35,15.3,15.35,1373700.0,12.3319,12.3561,12.3158,12.3561,1373700.0
2015-03-27 11:15:00,15.35,15.37,15.33,15.37,1099000.0,12.3561,12.3722,12.34,12.3722,1099000.0
2015-03-27 11:20:00,15.37,15.39,15.36,15.38,876700.0,12.3722,12.3883,12.3641,12.3802,876700.0
2015-03-27 11:25:00,15.38,15.38,15.33,15.33,912800.0,12.3802,12.3802,12.34,12.34,912800.0
2015-03-27 11:30:00,15.34,15.34,15.33,15.33,211900.0,12.348,12.348,12.34,12.34,211900.0
2015-03-27 11:35:00,15.34,15.34,15.32,15.32,330600.0,12.348,12.348,12.3319,12.3319,330600.0
2015-03-27 11:40:00,15.33,15.33,15.3,15.31,466100.0,12.34,12.34,12.3158,12.3239,466100.0
2015-03-27 11:45:00,15.31,15.32,15.3,15.32,435800.0,12.3239,12.3319,12.3158,12.3319,435800.0
2015-03-27 11:50:00,15.32,15.34,15.31,15.33,917700.0,12.3319,12.348,12.3239,12.34,917700.0
2015-03-27 11:55:00,15.33,15.34,15.31,15.34,823600.0,12.34,12.348,12.3239,12.348,823600.0
2015-03-27 12:00:00,15.34,15.35,15.32,15.33,557600.0,12.348,12.3561,12.3319,12.34,557600.0
2015-03-27 12:05:00,15.33,15.35,15.32,15.32,649900.0,12.34,12.3561,12.3319,12.3319,649900.0
2015-03-27 12:10:00,15.33,15.34,15.31,15.31,615200.0,12.34,12.348,12.3239,12.3239,615200.0
2015-03-27 12:15:00,15.31,15.32,15.3,15.3,462700.0,12.3239,12.3319,12.3158,12.3158,462700.0
2015-03-27 12:20:00,15.3,15.31,15.3,15.3,323600.0,12.3158,12.3239,12.3158,12.3158,323600.0
2015-03-27 12:25:00,15.31,15.32,15.28,15.3,1082400.0,12.3239,12.3319,12.2997,12.3158,1082400.0
2015-03-27 12:30:00,15.29,15.32,15.29,15.3,455800.0,12.3078,12.3319,12.3078,12.3158,455800.0
2015-03-27 12:35:00,15.3,15.32,15.3,15.31,281100.0,12.3158,12.3319,12.3158,12.3239,281100.0
2015-03-27 12:40:00,15.32,15.32,15.31,15.32,326800.0,12.3319,12.3319,12.3239,12.3319,326800.0
2015-03-27 12:45:00,15.32,15.32,15.3,15.32,577100.0,12.3319,12.3319,12.3158,12.3319,577100.0
2015-03-27 12:50:00,15.32,15.34,15.31,15.34,264300.0,12.3319,12.348,12.3239,12.348,264300.0
2015-03-27 12:55:00,15.34,15.34,15.33,15.34,149500.0,12.348,12.348,12.34,12.348,149500.0
2015-03-27 13:00:00,15.34,15.34,15.31,15.32,456700.0,12.348,12.348,12.3239,12.3319,456700.0
2015-03-27 13:05:00,15.32,15.32,15.31,15.32,195700.0,12.3319,12.3319,12.3239,12.3319,195700.0
2015-03-27 13:10:00,15.32,15.32,15.3,15.3,195100.0,12.3319,12.3319,12.3158,12.3158,195100.0
2015-03-27 13:15:00,15.31,15.31,15.29,15.3,539200.0,12.3239,12.3239,12.3078,12.3158,539200.0
2015-03-27 13:20:00,15.3,15.31,15.3,15.3,104700.0,12.3158,12.3239,12.3158,12.3158,104700.0
2015-03-27 13:25:00,15.31,15.31,15.29,15.29,243300.0,12.3239,12.3239,12.3078,12.3078,243300.0
2015-03-27 13:30:00,15.29,15.31,15.29,15.3,300900.0,12.3078,12.3239,12.3078,12.3158,300900.0
2015-03-27 13:35:00,15.31,15.31,15.29,15.3,235000.0,12.3239,12.3239,12.3078,12.3158,235000.0
2015-03-27 13:40:00,15.3,15.31,15.29,15.3,333200.0,12.3158,12.3239,12.3078,12.3158,333200.0
2015-03-27 13:45:00,15.29,15.31,15.29,15.31,355300.0,12.3078,12.3239,12.3078,12.3239,355300.0
2015-03-27 13:50:00,15.3,15.31,15.29,15.31,688000.0,12.3158,12.3239,12.3078,12.3239,688000.0
2015-03-27 13:55:00,15.31,15.33,15.3,15.31,458600.0,12.3239,12.34,12.3158,12.3239,458600.0
2015-03-27 14:00:00,15.32,15.33,15.3,15.32,513400.0,12.3319,12.34,12.3158,12.3319,513400.0
2015-03-27 14:05:00,15.32,15.32,15.3,15.31,382700.0,12.3319,12.3319,12.3158,12.3239,382700.0
2015-03-27 14:10:00,15.32,15.32,15.3,15.31,395100.0,12.3319,12.3319,12.3158,12.3239,395100.0
2015-03-27 14:15:00,15.3,15.31,15.29,15.31,545700.0,12.3158,12.3239,12.3078,12.3239,545700.0
2015-03-27 14:20:00,15.3,15.32,15.3,15.31,404200.0,12.3158,12.3319,12.3158,12.3239,404200.0
2015-03-27 14:25:00,15.32,15.32,15.31,15.32,415400.0,12.3319,12.3319,12.3239,12.3319,415400.0
2015-03-27 14:30:00,15.32,15.32,15.31,15.32,210900.0,12.3319,12.3319,12.3239,12.3319,210900.0
2015-03-27 14:35:00,15.31,15.32,15.3,15.31,799200.0,12.3239,12.3319,12.3158,12.3239,799200.0
2015-03-27 14:40:00,15.31,15.32,15.3,15.3,580600.0,12.3239,12.3319,12.3158,12.3158,580600.0
2015-03-27 14:45:00,15.3,15.31,15.3,15.3,164300.0,12.3158,12.3239,12.3158,12.3158,164300.0
2015-03-27 14:50:00,15.31,15.31,15.28,15.29,843300.0,12.3239,12.3239,12.2997,12.3078,843300.0
2015-03-27 14:55:00,15.29,15.3,15.29,15.29,237400.0,12.3078,12.3158,12.3078,12.3078,237400.0
2015-03-27 15:00:00,15.29,15.3,15.29,15.29,590100.0,12.3078,12.3158,12.3078,12.3078,590100.0
2015-03-27 15:05:00,15.29,15.31,15.29,15.3,660300.0,12.3078,12.3239,12.3078,12.3158,660300.0
2015-03-27 15:10:00,15.3,15.31,15.29,15.29,480100.0,12.3158,12.3239,12.3078,12.3078,480100.0
2015-03-27 15:15:00,15.29,15.3,15.28,15.3,434500.0,12.3078,12.3158,12.2997,12.3158,434500.0
2015-03-27 15:20:00,15.29,15.31,15.29,15.29,542600.0,12.3078,12.3239,12.3078,12.3078,542600.0
2015-03-27 15:25:00,15.29,15.3,15.29,15.29,370100.0,12.3078,12.3158,12.3078,12.3078,370100.0
2015-03-27 15:30:00,15.29,15.31,15.29,15.3,561400.0,12.3078,12.3239,12.3078,12.3158,561400.0
2015-03-27 15:35:00,15.31,15.34,15.29,15.34,2000100.0,12.3239,12.348,12.3078,12.348,2000100.0
2015-03-27 15:40:00,15.34,15.34,15.31,15.32,1086200.0,12.348,12.348,12.3239,12.3319,1086200.0
2015-03-27 15:45:00,15.31,15.32,15.29,15.29,1030600.0,12.3239,12.3319,12.3078,12.3078,1030600.0
2015-03-27 15:50:00,15.29,15.31,15.29,15.29,1525200.0,12.3078,12.3239,12.3078,12.3078,1525200.0
2015-03-27 15:55:00,15.29,15.32,15.29,15.31,3877500.0,12.3078,12.3319,12.3078,12.3239,3877500.0
2015-03-30 09:30:00,15.41,15.47,15.4,15.4,2411200.0,12.4044,12.4527,12.3963,12.3963,2411200.0
2015-03-30 09:35:00,15.41,15.46,15.4,15.46,1194100.0,12.4044,12.4446,12.3963,12.4446,1194100.0
2015-03-30 09:40:00,15.46,15.51,15.44,15.51,3094500.0,12.4446,12.4849,12.4285,12.4849,3094500.0
2015-03-30 09:45:00,15.51,15.55,15.5,15.54,1843200.0,12.4849,12.5171,12.4768,12.509,1843200.0
2015-03-30 09:50:00,15.54,15.55,15.52,15.52,2376700.0,12.509,12.5171,12.4929,12.4929,2376700.0
2015-03-30 09:55:00,15.53,15.53,15.51,15.53,1673700.0,12.501,12.501,12.4849,12.501,1673700.0
2015-03-30 10:00:00,15.53,15.54,15.51,15.53,2308700.0,12.501,12.509,12.4849,12.501,2308700.0
2015-03-30 10:05:00,15.53,15.53,15.49,15.53,1252400.0,12.501,12.501,12.4688,12.501,1252400.0
2015-03-30 10:10:00,15.53,15.54,15.51,15.51,875200.0,12.501,12.509,12.4849,12.4849,875200.0
2015-03-30 10:15:00,15.52,15.54,15.51,15.53,751500.0,12.4929,12.509,12.4849,12.501,751500.0
2015-03-30 10:20:00,15.52,15.54,15.48,15.5,1989000.0,12.4929,12.509,12.4607,12.4768,1989000.0
2015-03-30 10:25:00,15.5,15.51,15.48,15.49,590600.0,12.4768,12.4849,12.4607,12.4688,590600.0
2015-03-30 10:30:00,15.48,15.52,15.48,15.52,1019900.0,12.4607,12.4929,12.4607,12.4929,1019900.0
2015-03-30 10:35:00,15.51,15.53,15.5,15.51,504500.0,12.4849,12.501,12.4768,12.4849,504500.0
2015-03-30 10:40:00,15.52,15.52,15.5,15.52,547200.0,12.4929,12.4929,12.4768,12.4929,547200.0
2015-03-30 10:45:00,15.52,15.53,15.51,15.51,778200.0,12.4929,12.501,12.4849,12.4849,778200.0
2015-03-30 10:50:00,15.52,15.53,15.51,15.53,488100.0,12.4929,12.501,12.4849,12.501,488100.0
2015-03-30 10:55:00,15.53,15.54,15.5,15.52,751200.0,12.501,12.509,12.4768,12.4929,751200.0
2015-03-30 11:00:00,15.52,15.53,15.5,15.52,637200.0,12.4929,12.501,12.4768,12.4929,637200.0
2015-03-30 11:05:00,15.52,15.53,15.51,15.51,636500.0,12.4929,12.501,12.4849,12.4849,636500.0
2015-03-30 11:10:00,15.52,15.52,15.51,15.52,261300.0,12.4929,12.4929,12.4849,12.4929,261300.0
2015-03-30 11:15:00,15.51,15.52,15.51,15.52,137800.0,12.4849,12.4929,12.4849,12.4929,137800.0
2015-03-30 11:20:00,15.51,15.52,15.49,15.49,487800.0,12.4849,12.4929,12.4688,12.4688,487800.0
2015-03-30 11:25:00,15.5,15.51,15.49,15.49,605500.0,12.4768,12.4849,12.4688,12.4688,605500.0
2015-03-30 11:30:00,15.5,15.51,15.49,15.5,428100.0,12.4768,12.4849,12.4688,12.4768,428100.0
2015-03-30 11:35:00,15.5,15.5,15.49,15.5,249300.0,12.4768,12.4768,12.4688,12.4768,249300.0
2015-03-30 11:40:00,15.5,15.5,15.48,15.48,281000.0,12.4768,12.4768,12.4607,12.4607,281000.0
2015-03-30 11:45:00,15.49,15.49,15.47,15.49,411700.0,12.4688,12.4688,12.4527,12.4688,411700.0
2015-03-30 11:50:00,15.49,15.49,15.47,15.49,335600.0,12.4688,12.4688,12.4527,12.4688,335600.0
2015-03-30 11:55:00,15.49,15.49,15.48,15.49,347300.0,12.4688,12.4688,12.4607,12.4688,347300.0
2015-03-30 12:00:00,15.49,15.49,15.47,15.49,376500.0,12.4688,12.4688,12.4527,12.4688,376500.0
2015-03-30 12:05:00,15.49,15.53,15.48,15.52,1718900.0,12.4688,12.501,12.4607,12.4929,1718900.0
2015-03-30 12:10:00,15.52,15.53,15.5,15.51,585500.0,12.4929,12.501,12.4768,12.4849,585500.0
2015-03-30 12:15:00,15.52,15.53,15.51,15.52,660100.0,12.4929,12.501,12.4849,12.4929,660100.0
2015-03-30 12:20:00,15.52,15.54,15.52,15.54,441800.0,12.4929,12.509,12.4929,12.509,441800.0
2015-03-30 12:25:00,15.54,15.54,15.53,15.54,202500.0,12.509,12.509,12.501,12.509,202500.0
2015-03-30 12:30:00,15.53,15.54,15.53,15.54,224400.0,12.501,12.509,12.501,12.509,224400.0
2015-03-30 12:35:00,15.54,15.55,15.53,15.54,529800.0,12.509,12.5171,12.501,12.509,529800.0
2015-03-30 12:40:00,15.55,15.56,15.54,15.54,1028900.0,12.5171,12.5251,12.509,12.509,1028900.0
2015-03-30 12:45:00,15.54,15.56,15.53,15.54,1036500.0,12.509,12.5251,12.501,12.509,1036500.0
2015-03-30 12:50:00,15.54,15.55,15.54,15.54,542700.0,12.509,12.5171,12.509,12.509,542700.0
2015-03-30 12:55:00,15.54,15.56,15.54,15.56,405500.0,12.509,12.5251,12.509,12.5251,405500.0
2015-03-30 13:00:00,15.56,15.58,15.55,15.57,854700.0,12.5251,12.5412,12.5171,12.5332,854700.0
2015-03-30 13:05:00,15.57,15.58,15.56,15.58,292000.0,12.5332,12.5412,12.5251,12.5412,292000.0
2015-03-30 13:10:00,15.58,15.58,15.57,15.58,218700.0,12.5412,12.5412,12.5332,12.5412,218700.0
2015-03-30 13:15:00,15.58,15.6,15.57,15.57,1126600.0,12.5412,12.5573,12.5332,12.5332,1126600.0
2015-03-30 13:20:00,15.57,15.6,15.57,15.6,597500.0,12.5332,12.5573,12.5332,12.5573,597500.0
2015-03-30 13:25:00,15.6,15.6,15.58,15.59,448200.0,12.5573,12.5573,12.5412,12.5493,448200.0
2015-03-30 13:30:00,15.6,15.6,15.58,15.58,804700.0,12.5573,12.5573,12.5412,12.5412,804700.0
2015-03-30 13:35:00,15.59,15.59,15.56,15.57,873400.0,12.5493,12.5493,12.5251,12.5332,873400.0
2015-03-30 13:40:00,15.58,15.58,15.56,15.56,377800.0,12.5412,12.5412,12.5251,12.5251,377800.0
2015-03-30 13:45:00,15.57,15.57,15.56,15.57,181100.0,12.5332,12.5332,12.5251,12.5332,181100.0
2015-03-30 13:50:00,15.57,15.57,15.55,15.55,335700.0,12.5332,12.5332,12.5171,12.5171,335700.0
2015-03-30 13:55:00,15.55,15.57,15.55,15.57,615200.0,12.5171,12.5332,12.5171,12.5332,615200.0
2015-03-30 14:00:00,15.57,15.59,15.56,15.59,1492900.0,12.5332,12.5493,12.5251,12.5493,1492900.0
2015-03-30 14:05:00,15.59,15.61,15.58,15.59,1743800.0,12.5493,12.5654,12.5412,12.5493,1743800.0
2015-03-30 14:10:00,15.6,15.61,15.59,15.59,611500.0,12.5573,12.5654,12.5493,12.5493,611500.0
2015-03-30 14:15:00,15.59,15.6,15.57,15.59,890100.0,12.5493,12.5573,12.5332,12.5493,890100.0
2015-03-30 14:20:00,15.59,15.59,15.58,15.59,307800.0,12.5493,12.5493,12.5412,12.5493,307800.0
2015-03-30 14:25:00,15.58,15.59,15.57,15.58,310200.0,12.5412,12.5493,12.5332,12.5412,310200.0
2015-03-30 14:30:00,15.58,15.59,15.57,15.59,586600.0,12.5412,12.5493,12.5332,12.5493,586600.0
2015-03-30 14:35:00,15.59,15.59,15.58,15.59,235500.0,12.5493,12.5493,12.5412,12.5493,235500.0
2015-03-30 14:40:00,15.59,15.6,15.57,15.58,2203400.0,12.5493,12.5573,12.5332,12.5412,2203400.0
2015-03-30 14:45:00,15.57,15.58,15.57,15.57,148500.0,12.5332,12.5412,12.5332,12.5332,148500.0
2015-03-30 14:50:00,15.58,15.58,15.57,15.58,289200.0,12.5412,12.5412,12.5332,12.5412,289200.0
2015-03-30 14:55:00,15.58,15.59,15.57,15.58,678300.0,12.5412,12.5493,12.5332,12.5412,678300.0
2015-03-30 15:00:00,15.59,15.59,15.58,15.59,212900.0,12.5493,12.5493,12.5412,12.5493,212900.0
2015-03-30 15:05:00,15.59,15.59,15.58,15.59,401900.0,12.5493,12.5493,12.5412,12.5493,401900.0
2015-03-30 15:10:00,15.58,15.59,15.57,15.58,642500.0,12.5412,12.5493,12.5332,12.5412,642500.0
2015-03-30 15:15:00,15.58,15.6,15.57,15.58,926000.0,12.5412,12.5573,12.5332,12.5412,926000.0
2015-03-30 15:20:00,15.59,15.59,15.57,15.58,521400.0,12.5493,12.5493,12.5332,12.5412,521400.0
2015-03-30 15:25:00,15.58,15.58,15.57,15.58,585600.0,12.5412,12.5412,12.5332,12.5412,585600.0
2015-03-30 15:30:00,15.58,15.58,15.57,15.57,419500.0,12.5412,12.5412,12.5332,12.5332,419500.0
2015-03-30 15:35:00,15.58,15.58,15.56,15.56,700000.0,12.5412,12.5412,12.5251,12.5251,700000.0
2015-03-30 15:40:00,15.57,15.57,15.55,15.56,1161600.0,12.5332,12.5332,12.5171,12.5251,1161600.0
2015-03-30 15:45:00,15.55,15.56,15.52,15.54,1245000.0,12.5171,12.5251,12.4929,12.509,1245000.0
2015-03-30 15:50:00,15.54,15.54,15.52,15.52,830500.0,12.509,12.509,12.4929,12.4929,830500.0
2015-03-30 15:55:00,15.52,15.54,15.51,15.53,4082200.0,12.4929,12.509,12.4849,12.501,4082200.0
2015-03-31 09:30:00,15.5,15.5,15.41,15.45,2007800.0,12.4768,12.4768,12.4044,12.4366,2007800.0
2015-03-31 09:35:00,15.46,15.51,15.45,15.51,625200.0,12.4446,12.4849,12.4366,12.4849,625200.0
2015-03-31 09:40:00,15.51,15.52,15.44,15.45,1120500.0,12.4849,12.4929,12.4285,12.4366,1120500.0
2015-03-31 09:45:00,15.45,15.47,15.42,15.44,803400.0,12.4366,12.4527,12.4124,12.4285,803400.0
2015-03-31 09:50:00,15.45,15.45,15.4,15.44,1680100.0,12.4366,12.4366,12.3963,12.4285,1680100.0
2015-03-31 09:55:00,15.44,15.46,15.44,15.45,302600.0,12.4285,12.4446,12.4285,12.4366,302600.0
2015-03-31 10:00:00,15.46,15.46,15.43,15.44,859100.0,12.4446,12.4446,12.4205,12.4285,859100.0
2015-03-31 10:05:00,15.44,15.45,15.43,15.44,678800.0,12.4285,12.4366,12.4205,12.4285,678800.0
2015-03-31 10:10:00,15.43,15.44,15.43,15.43,842100.0,12.4205,12.4285,12.4205,12.4205,842100.0
2015-03-31 10:15:00,15.43,15.45,15.43,15.44,662600.0,12.4205,12.4366,12.4205,12.4285,662600.0
2015-03-31 10:20:00,15.44,15.46,15.43,15.46,480500.0,12.4285,12.4446,12.4205,12.4446,480500.0
2015-03-31 10:25:00,15.46,15.46,15.44,15.45,495500.0,12.4446,12.4446,12.4285,12.4366,495500.0
2015-03-31 10:30:00,15.46,15.48,15.45,15.46,975100.0,12.4446,12.4607,12.4366,12.4446,975100.0
2015-03-31 10:35:00,15.46,15.47,15.45,15.45,455300.0,12.4446,12.4527,12.4366,12.4366,455300.0
2015-03-31 10:40:00,15.45,15.46,15.44,15.44,531200.0,12.4366,12.4446,12.4285,12.4285,531200.0
2015-03-31 10:45:00,15.44,15.46,15.44,15.46,569500.0,12.4285,12.4446,12.4285,12.4446,569500.0
2015-03-31 10:50:00,15.46,15.46,15.44,15.45,385200.0,12.4446,12.4446,12.4285,12.4366,385200.0
2015-03-31 10:55:00,15.44,15.46,15.43,15.43,485000.0,12.4285,12.4446,12.4205,12.4205,485000.0
2015-03-31 11:00:00,15.43,15.46,15.43,15.45,650000.0,12.4205,12.4446,12.4205,12.4366,650000.0
2015-03-31 11:05:00,15.45,15.46,15.44,15.45,334000.0,12.4366,12.4446,12.4285,12.4366,334000.0
2015-03-31 11:10:00,15.45,15.46,15.44,15.46,292400.0,12.4366,12.4446,12.4285,12.4446,292400.0
2015-03-31 11:15:00,15.46,15.46,15.43,15.44,923400.0,12.4446,12.4446,12.4205,12.4285,923400.0
2015-03-31 11:20:00,15.44,15.45,15.43,15.45,366700.0,12.4285,12.4366,12.4205,12.4366,366700.0
2015-03-31 11:25:00,15.44,15.45,15.43,15.44,686000.0,12.4285,12.4366,12.4205,12.4285,686000.0
2015-03-31 11:30:00,15.44,15.44,15.43,15.44,569300.0,12.4285,12.4285,12.4205,12.4285,569300.0
2015-03-31 11:35:00,15.44,15.44,15.43,15.44,146500.0,12.4285,12.4285,12.4205,12.4285,146500.0
2015-03-31 11:40:00,15.44,15.44,15.43,15.44,203700.0,12.4285,12.4285,12.4205,12.4285,203700.0
2015-03-31 11:45:00,15.44,15.45,15.43,15.44,616900.0,12.4285,12.4366,12.4205,12.4285,616900.0
2015-03-31 11:50:00,15.45,15.46,15.43,15.45,534800.0,12.4366,12.4446,12.4205,12.4366,534800.0
2015-03-31 11:55:00,15.45,15.47,15.44,15.45,637100.0,12.4366,12.4527,12.4285,12.4366,637100.0
2015-03-31 12:00:00,15.45,15.46,15.44,15.45,475800.0,12.4366,12.4446,12.4285,12.4366,475800.0
2015-03-31 12:05:00,15.45,15.46,15.44,15.46,285800.0,12.4366,12.4446,12.4285,12.4446,285800.0
2015-03-31 12:10:00,15.46,15.47,15.45,15.47,314100.0,12.4446,12.4527,12.4366,12.4527,314100.0
2015-03-31 12:15:00,15.46,15.47,15.46,15.46,84100.0,12.4446,12.4527,12.4446,12.4446,84100.0
2015-03-31 12:20:00,15.46,15.47,15.44,15.45,376000.0,12.4446,12.4527,12.4285,12.4366,376000.0
2015-03-31 12:25:00,15.45,15.46,15.44,15.46,269200.0,12.4366,12.4446,12.4285,12.4446,269200.0
2015-03-31 12:30:00,15.46,15.48,15.44,15.46,2838800.0,12.4446,12.4607,12.4285,12.4446,2838800.0
2015-03-31 12:35:00,15.45,15.49,15.44,15.48,1262200.0,12.4366,12.4688,12.4285,12.4607,1262200.0
2015-03-31 12:40:00,15.48,15.49,15.46,15.46,298600.0,12.4607,12.4688,12.4446,12.4446,298600.0
2015-03-31 12:45:00,15.47,15.48,15.45,15.45,441000.0,12.4527,12.4607,12.4366,12.4366,441000.0
2015-03-31 12:50:00,15.45,15.46,15.45,15.45,119600.0,12.4366,12.4446,12.4366,12.4366,119600.0
2015-03-31 12:55:00,15.45,15.47,15.45,15.46,496000.0,12.4366,12.4527,12.4366,12.4446,496000.0
2015-03-31 13:00:00,15.46,15.48,15.46,15.48,211400.0,12.4446,12.4607,12.4446,12.4607,211400.0
2015-03-31 13:05:00,15.47,15.49,15.47,15.47,652900.0,12.4527,12.4688,12.4527,12.4527,652900.0
2015-03-31 13:10:00,15.48,15.48,15.47,15.47,244800.0,12.4607,12.4607,12.4527,12.4527,244800.0
2015-03-31 13:15:00,15.48,15.49,15.47,15.48,357600.0,12.4607,12.4688,12.4527,12.4607,357600.0
2015-03-31 13:20:00,15.48,15.49,15.48,15.49,238700.0,12.4607,12.4688,12.4607,12.4688,238700.0
2015-03-31 13:25:00,15.48,15.49,15.48,15.48,108700.0,12.4607,12.4688,12.4607,12.4607,108700.0
2015-03-31 13:30:00,15.49,15.5,15.48,15.5,250400.0,12.4688,12.4768,12.4607,12.4768,250400.0
2015-03-31 13:35:00,15.5,15.5,15.49,15.5,176700.0,12.4768,12.4768,12.4688,12.4768,176700.0
2015-03-31 13:40:00,15.5,15.5,15.48,15.48,297400.0,12.4768,12.4768,12.4607,12.4607,297400.0
2015-03-31 13:45:00,15.49,15.49,15.46,15.46,890100.0,12.4688,12.4688,12.4446,12.4446,890100.0
2015-03-31 13:50:00,15.46,15.47,15.45,15.46,302900.0,12.4446,12.4527,12.4366,12.4446,302900.0
2015-03-31 13:55:00,15.46,15.46,15.44,15.45,577300.0,12.4446,12.4446,12.4285,12.4366,577300.0
2015-03-31 14:00:00,15.45,15.46,15.44,15.45,256400.0,12.4366,12.4446,12.4285,12.4366,256400.0
2015-03-31 14:05:00,15.45,15.46,15.44,15.45,545800.0,12.4366,12.4446,12.4285,12.4366,545800.0
2015-03-31 14:10:00,15.45,15.47,15.44,15.46,505900.0,12.4366,12.4527,12.4285,12.4446,505900.0
2015-03-31 14:15:00,15.46,15.46,15.45,15.45,87800.0,12.4446,12.4446,12.4366,12.4366,87800.0
2015-03-31 14:20:00,15.45,15.46,15.44,15.45,652000.0,12.4366,12.4446,12.4285,12.4366,652000.0
2015-03-31 14:25:00,15.46,15.46,15.45,15.46,87700.0,12.4446,12.4446,12.4366,12.4446,87700.0
2015-03-31 14:30:00,15.45,15.46,15.42,15.42,835500.0,12.4366,12.4446,12.4124,12.4124,835500.0
2015-03-31 14:35:00,15.43,15.43,15.42,15.43,409800.0,12.4205,12.4205,12.4124,12.4205,409800.0
2015-03-31 14:40:00,15.42,15.43,15.41,15.43,614300.0,12.4124,12.4205,12.4044,12.4205,614300.0
2015-03-31 14:45:00,15.43,15.46,15.42,15.46,556000.0,12.4205,12.4446,12.4124,12.4446,556000.0
2015-03-31 14:50:00,15.46,15.46,15.44,15.46,613700.0,12.4446,12.4446,12.4285,12.4446,613700.0
2015-03-31 14:55:00,15.46,15.47,15.45,15.46,323600.0,12.4446,12.4527,12.4366,12.4446,323600.0
2015-03-31 15:00:00,15.46,15.48,15.43,15.43,1318700.0,12.4446,12.4607,12.4205,12.4205,1318700.0
2015-03-31 15:05:00,15.44,15.44,15.42,15.43,636800.0,12.4285,12.4285,12.4124,12.4205,636800.0
2015-03-31 15:10:00,15.43,15.44,15.41,15.42,393100.0,12.4205,12.4285,12.4044,12.4124,393100.0
2015-03-31 15:15:00,15.42,15.42,15.39,15.39,1322500.0,12.4124,12.4124,12.3883,12.3883,1322500.0
2015-03-31 15:20:00,15.39,15.41,15.39,15.4,556800.0,12.3883,12.4044,12.3883,12.3963,556800.0
2015-03-31 15:25:00,15.4,15.41,15.39,15.4,528500.0,12.3963,12.4044,12.3883,12.3963,528500.0
2015-03-31 15:30:00,15.41,15.41,15.38,15.4,1230000.0,12.4044,12.4044,12.3802,12.3963,1230000.0
2015-03-31 15:35:00,15.41,15.42,15.4,15.41,683400.0,12.4044,12.4124,12.3963,12.4044,683400.0
2015-03-31 15:40:00,15.41,15.43,15.4,15.41,953200.0,12.4044,12.4205,12.3963,12.4044,953200.0
2015-03-31 15:45:00,15.41,15.43,15.4,15.41,1259700.0,12.4044,12.4205,12.3963,12.4044,1259700.0
2015-03-31 15:50:00,15.42,15.42,15.4,15.41,1362500.0,12.4124,12.4124,12.3963,12.4044,1362500.0
2015-03-31 15:55:00,15.41,15.42,15.39,15.39,3917700.0,12.4044,12.4124,12.3883,12.3883,3917700.0
2015-04-01 09:30:00,15.42,15.43,15.33,15.35,3092600.0,12.4124,12.4205,12.34,12.3561,3092600.0
2015-04-01 09:35:00,15.35,15.36,15.28,15.28,1821100.0,12.3561,12.3641,12.2997,12.2997,1821100.0
2015-04-01 09:40:00,15.29,15.3,15.25,15.26,2475700.0,12.3078,12.3158,12.2756,12.2836,2475700.0
2015-04-01 09:45:00,15.26,15.32,15.25,15.28,1824600.0,12.2836,12.3319,12.2756,12.2997,1824600.0
2015-04-01 09:50:00,15.27,15.3,15.26,15.29,1179700.0,12.2917,12.3158,12.2836,12.3078,1179700.0
2015-04-01 09:55:00,15.29,15.3,15.26,15.29,798100.0,12.3078,12.3158,12.2836,12.3078,798100.0
2015-04-01 10:00:00,15.29,15.31,15.27,15.27,1615100.0,12.3078,12.3239,12.2917,12.2917,1615100.0
2015-04-01 10:05:00,15.28,15.28,15.25,15.28,1141000.0,12.2997,12.2997,12.2756,12.2997,1141000.0
2015-04-01 10:10:00,15.28,15.31,15.27,15.3,1804100.0,12.2997,12.3239,12.2917,12.3158,1804100.0
2015-04-01 10:15:00,15.3,15.33,15.29,15.29,1252500.0,12.3158,12.34,12.3078,12.3078,1252500.0
2015-04-01 10:20:00,15.29,15.34,15.29,15.33,905900.0,12.3078,12.348,12.3078,12.34,905900.0
2015-04-01 10:25:00,15.33,15.34,15.32,15.34,668000.0,12.34,12.348,12.3319,12.348,668000.0
2015-04-01 10:30:00,15.34,15.35,15.32,15.34,856200.0,12.348,12.3561,12.3319,12.348,856200.0
2015-04-01 10:35:00,15.34,15.35,15.32,15.33,1038400.0,12.348,12.3561,12.3319,12.34,1038400.0
2015-04-01 10:40:00,15.32,15.38,15.32,15.38,1484700.0,12.3319,12.3802,12.3319,12.3802,1484700.0
2015-04-01 10:45:00,15.38,15.4,15.37,15.39,1076200.0,12.3802,12.3963,12.3722,12.3883,1076200.0
2015-04-01 10:50:00,15.39,15.43,15.39,15.42,1759700.0,12.3883,12.4205,12.3883,12.4124,1759700.0
2015-04-01 10:55:00,15.42,15.42,15.38,15.39,721400.0,12.4124,12.4124,12.3802,12.3883,721400.0
2015-04-01 11:00:00,15.39,15.4,15.38,15.4,408200.0,12.3883,12.3963,12.3802,12.3963,408200.0
2015-04-01 11:05:00,15.4,15.4,15.38,15.39,389700.0,12.3963,12.3963,12.3802,12.3883,389700.0
2015-04-01 11:10:00,15.39,15.43,15.38,15.42,1801500.0,12.3883,12.4205,12.3802,12.4124,1801500.0
2015-04-01 11:15:00,15.42,15.44,15.41,15.44,729300.0,12.4124,12.4285,12.4044,12.4285,729300.0
2015-04-01 11:20:00,15.44,15.45,15.41,15.41,1099500.0,12.4285,12.4366,12.4044,12.4044,1099500.0
2015-04-01 11:25:00,15.42,15.42,15.39,15.39,692300.0,12.4124,12.4124,12.3883,12.3883,692300.0
2015-04-01 11:30:00,15.4,15.4,15.36,15.37,843800.0,12.3963,12.3963,12.3641,12.3722,843800.0
2015-04-01 11:35:00,15.37,15.39,15.36,15.36,453900.0,12.3722,12.3883,12.3641,12.3641,453900.0
2015-04-01 11:40:00,15.37,15.39,15.36,15.39,711300.0,12.3722,12.3883,12.3641,12.3883,711300.0
2015-04-01 11:45:00,15.38,15.41,15.37,15.41,787100.0,12.3802,12.4044,12.3722,12.4044,787100.0
2015-04-01 11:50:00,15.41,15.43,15.4,15.43,578800.0,12.4044,12.4205,12.3963,12.4205,578800.0
2015-04-01 11:55:00,15.43,15.43,15.41,15.42,750000.0,12.4205,12.4205,12.4044,12.4124,750000.0
2015-04-01 12:00:00,15.41,15.42,15.4,15.4,591100.0,12.4044,12.4124,12.3963,12.3963,591100.0
2015-04-01 12:05:00,15.4,15.41,15.4,15.41,222600.0,12.3963,12.4044,12.3963,12.4044,222600.0
2015-04-01 12:10:00,15.41,15.41,15.38,15.38,628100.0,12.4044,12.4044,12.3802,12.3802,628100.0
2015-04-01 12:15:00,15.38,15.39,15.36,15.36,606800.0,12.3802,12.3883,12.3641,12.3641,606800.0
2015-04-01 12:20:00,15.36,15.38,15.36,15.36,669500.0,12.3641,12.3802,12.3641,12.3641,669500.0
2015-04-01 12:25:00,15.36,15.38,15.36,15.37,325500.0,12.3641,12.3802,12.3641,12.3722,325500.0
2015-04-01 12:30:00,15.37,15.39,15.36,15.39,486500.0,12.3722,12.3883,12.3641,12.3883,486500.0
2015-04-01 12:35:00,15.38,15.39,15.37,15.38,587100.0,12.3802,12.3883,12.3722,12.3802,587100.0
2015-04-01 12:40:00,15.39,15.39,15.38,15.39,208100.0,12.3883,12.3883,12.3802,12.3883,208100.0
2015-04-01 12:45:00,15.39,15.4,15.38,15.4,575700.0,12.3883,12.3963,12.3802,12.3963,575700.0
2015-04-01 12:50:00,15.4,15.41,15.39,15.4,696200.0,12.3963,12.4044,12.3883,12.3963,696200.0
2015-04-01 12:55:00,15.4,15.4,15.38,15.38,323900.0,12.3963,12.3963,12.3802,12.3802,323900.0
2015-04-01 13:00:00,15.38,15.39,15.36,15.37,434600.0,12.3802,12.3883,12.3641,12.3722,434600.0
2015-04-01 13:05:00,15.36,15.38,15.36,15.38,269500.0,12.3641,12.3802,12.3641,12.3802,269500.0
2015-04-01 13:10:00,15.38,15.38,15.37,15.38,167100.0,12.3802,12.3802,12.3722,12.3802,167100.0
2015-04-01 13:15:00,15.37,15.38,15.36,15.38,589900.0,12.3722,12.3802,12.3641,12.3802,589900.0
2015-04-01 13:20:00,15.37,15.39,15.37,15.39,646800.0,12.3722,12.3883,12.3722,12.3883,646800.0
2015-04-01 13:25:00,15.39,15.42,15.38,15.41,885300.0,12.3883,12.4124,12.3802,12.4044,885300.0
2015-04-01 13:30:00,15.41,15.43,15.4,15.43,553700.0,12.4044,12.4205,12.3963,12.4205,553700.0
2015-04-01 13:35:00,15.43,15.43,15.42,15.43,288300.0,12.4205,12.4205,12.4124,12.4205,288300.0
2015-04-01 13:40:00,15.43,15.45,15.42,15.45,484300.0,12.4205,12.4366,12.4124,12.4366,484300.0
2015-04-01 13:45:00,15.45,15.45,15.43,15.45,521400.0,12.4366,12.4366,12.4205,12.4366,521400.0
2015-04-01 13:50:00,15.45,15.45,15.44,15.45,228800.0,12.4366,12.4366,12.4285,12.4366,228800.0
2015-04-01 13:55:00,15.45,15.46,15.44,15.45,903900.0,12.4366,12.4446,12.4285,12.4366,903900.0
2015-04-01 14:00:00,15.45,15.46,15.44,15.44,652300.0,12.4366,12.4446,12.4285,12.4285,652300.0
2015-04-01 14:05:00,15.44,15.45,15.43,15.44,253300.0,12.4285,12.4366,12.4205,12.4285,253300.0
2015-04-01 14:10:00,15.44,15.45,15.4,15.41,596200.0,12.4285,12.4366,12.3963,12.4044,596200.0
2015-04-01 14:15:00,15.41,15.42,15.41,15.42,191500.0,12.4044,12.4124,12.4044,12.4124,191500.0
2015-04-01 14:20:00,15.41,15.42,15.41,15.41,192900.0,12.4044,12.4124,12.4044,12.4044,192900.0
2015-04-01 14:25:00,15.42,15.42,15.4,15.41,454800.0,12.4124,12.4124,12.3963,12.4044,454800.0
2015-04-01 14:30:00,15.4,15.41,15.4,15.41,244600.0,12.3963,12.4044,12.3963,12.4044,244600.0
2015-04-01 14:35:00,15.41,15.42,15.4,15.41,637900.0,12.4044,12.4124,12.3963,12.4044,637900.0
2015-04-01 14:40:00,15.41,15.41,15.4,15.41,158600.0,12.4044,12.4044,12.3963,12.4044,158600.0
2015-04-01 14:45:00,15.4,15.44,15.39,15.43,1101700.0,12.3963,12.4285,12.3883,12.4205,1101700.0
2015-04-01 14:50:00,15.43,15.43,15.4,15.4,385900.0,12.4205,12.4205,12.3963,12.3963,385900.0
2015-04-01 14:55:00,15.41,15.41,15.4,15.41,160700.0,12.4044,12.4044,12.3963,12.4044,160700.0
2015-04-01 15:00:00,15.41,15.41,15.38,15.4,684400.0,12.4044,12.4044,12.3802,12.3963,684400.0
2015-04-01 15:05:00,15.4,15.4,15.39,15.4,702700.0,12.3963,12.3963,12.3883,12.3963,702700.0
2015-04-01 15:10:00,15.4,15.42,15.39,15.42,687600.0,12.3963,12.4124,12.3883,12.4124,687600.0
2015-04-01 15:15:00,15.42,15.43,15.41,15.41,791400.0,12.4124,12.4205,12.4044,12.4044,791400.0
2015-04-01 15:20:00,15.41,15.43,15.41,15.43,362200.0,12.4044,12.4205,12.4044,12.4205,362200.0
2015-04-01 15:25:00,15.43,15.43,15.41,15.41,482100.0,12.4205,12.4205,12.4044,12.4044,482100.0
2015-04-01 15:30:00,15.41,15.44,15.41,15.44,1071700.0,12.4044,12.4285,12.4044,12.4285,1071700.0
2015-04-01 15:35:00,15.44,15.46,15.43,15.44,1637400.0,12.4285,12.4446,12.4205,12.4285,1637400.0
2015-04-01 15:40:00,15.44,15.45,15.42,15.44,1232300.0,12.4285,12.4366,12.4124,12.4285,1232300.0
2015-04-01 15:45:00,15.44,15.44,15.41,15.42,1040400.0,12.4285,12.4285,12.4044,12.4124,1040400.0
2015-04-01 15:50:00,15.41,15.43,15.41,15.42,1252700.0,12.4044,12.4205,12.4044,12.4124,1252700.0
2015-04-01 15:55:00,15.41,15.43,15.4,15.43,2761500.0,12.4044,12.4205,12.3963,12.4205,2761500.0
2015-04-02 09:30:00,15.43,15.51,15.43,15.47,2251700.0,12.4205,12.4849,12.4205,12.4527,2251700.0
2015-04-02 09:35:00,15.47,15.48,15.44,15.45,757100.0,12.4527,12.4607,12.4285,12.4366,757100.0
2015-04-02 09:40:00,15.45,15.48,15.44,15.46,641800.0,12.4366,12.4607,12.4285,12.4446,641800.0
2015-04-02 09:45:00,15.46,15.54,15.45,15.54,1392000.0,12.4446,12.509,12.4366,12.509,1392000.0
2015-04-02 09:50:00,15.54,15.58,15.53,15.58,1029800.0,12.509,12.5412,12.501,12.5412,1029800.0
2015-04-02 09:55:00,15.58,15.58,15.55,15.57,1207300.0,12.5412,12.5412,12.5171,12.5332,1207300.0
2015-04-02 10:00:00,15.56,15.58,15.55,15.57,1059800.0,12.5251,12.5412,12.5171,12.5332,1059800.0
2015-04-02 10:05:00,15.58,15.59,15.56,15.56,812800.0,12.5412,12.5493,12.5251,12.5251,812800.0
2015-04-02 10:10:00,15.57,15.57,15.55,15.56,719000.0,12.5332,12.5332,12.5171,12.5251,719000.0
2015-04-02 10:15:00,15.56,15.57,15.54,15.57,431600.0,12.5251,12.5332,12.509,12.5332,431600.0
2015-04-02 10:20:00,15.56,15.57,15.55,15.56,549500.0,12.5251,12.5332,12.5171,12.5251,549500.0
2015-04-02 10:25:00,15.56,15.57,15.55,15.56,443700.0,12.5251,12.5332,12.5171,12.5251,443700.0
2015-04-02 10:30:00,15.57,15.58,15.54,15.56,934600.0,12.5332,12.5412,12.509,12.5251,934600.0
2015-04-02 10:35:00,15.55,15.56,15.53,15.54,555800.0,12.5171,12.5251,12.501,12.509,555800.0
2015-04-02 10:40:00,15.54,15.56,15.53,15.53,875000.0,12.509,12.5251,12.501,12.501,875000.0
2015-04-02 10:45:00,15.53,15.55,15.53,15.54,405100.0,12.501,12.5171,12.501,12.509,405100.0
2015-04-02 10:50:00,15.54,15.56,15.54,15.56,234900.0,12.509,12.5251,12.509,12.5251,234900.0
2015-04-02 10:55:00,15.56,15.56,15.53,15.54,333600.0,12.5251,12.5251,12.501,12.509,333600.0
2015-04-02 11:00:00,15.54,15.56,15.52,15.56,466500.0,12.509,12.5251,12.4929,12.5251,466500.0
2015-04-02 11:05:00,15.56,15.56,15.53,15.54,548100.0,12.5251,12.5251,12.501,12.509,548100.0
2015-04-02 11:10:00,15.54,15.54,15.51,15.53,478200.0,12.509,12.509,12.4849,12.501,478200.0
2015-04-02 11:15:00,15.53,15.53,15.51,15.52,260300.0,12.501,12.501,12.4849,12.4929,260300.0
2015-04-02 11:20:00,15.52,15.53,15.51,15.53,339000.0,12.4929,12.501,12.4849,12.501,339000.0
2015-04-02 11:25:00,15.53,15.54,15.5,15.51,690900.0,12.501,12.509,12.4768,12.4849,690900.0
2015-04-02 11:30:00,15.51,15.53,15.51,15.52,492200.0,12.4849,12.501,12.4849,12.4929,492200.0
2015-04-02 11:35:00,15.52,15.52,15.5,15.51,496500.0,12.4929,12.4929,12.4768,12.4849,496500.0
2015-04-02 11:40:00,15.51,15.52,15.5,15.52,825600.0,12.4849,12.4929,12.4768,12.4929,825600.0
2015-04-02 11:45:00,15.52,15.52,15.5,15.52,376000.0,12.4929,12.4929,12.4768,12.4929,376000.0
2015-04-02 11:50:00,15.52,15.53,15.5,15.5,496800.0,12.4929,12.501,12.4768,12.4768,496800.0
2015-04-02 11:55:00,15.51,15.52,15.5,15.51,533100.0,12.4849,12.4929,12.4768,12.4849,533100.0
2015-04-02 12:00:00,15.5,15.52,15.49,15.51,521800.0,12.4768,12.4929,12.4688,12.4849,521800.0
2015-04-02 12:05:00,15.51,15.52,15.49,15.51,395100.0,12.4849,12.4929,12.4688,12.4849,395100.0
2015-04-02 12:10:00,15.51,15.51,15.5,15.5,222300.0,12.4849,12.4849,12.4768,12.4768,222300.0
2015-04-02 12:15:00,15.5,15.51,15.49,15.5,846300.0,12.4768,12.4849,12.4688,12.4768,846300.0
2015-04-02 12:20:00,15.5,15.52,15.49,15.51,535500.0,12.4768,12.4929,12.4688,12.4849,535500.0
2015-04-02 12:25:00,15.52,15.52,15.51,15.52,105300.0,12.4929,12.4929,12.4849,12.4929,105300.0
2015-04-02 12:30:00,15.52,15.54,15.51,15.54,256800.0,12.4929,12.509,12.4849,12.509,256800.0
2015-04-02 12:35:00,15.54,15.55,15.53,15.54,431100.0,12.509,12.5171,12.501,12.509,431100.0
2015-04-02 12:40:00,15.54,15.55,15.53,15.54,584000.0,12.509,12.5171,12.501,12.509,584000.0
2015-04-02 12:45:00,15.55,15.55,15.53,15.54,360300.0,12.5171,12.5171,12.501,12.509,360300.0
2015-04-02 12:50:00,15.53,15.54,15.53,15.53,113200.0,12.501,12.509,12.501,12.501,113200.0
2015-04-02 12:55:00,15.53,15.54,15.53,15.53,105700.0,12.501,12.509,12.501,12.501,105700.0
2015-04-02 13:00:00,15.54,15.54,15.53,15.54,221400.0,12.509,12.509,12.501,12.509,221400.0
2015-04-02 13:05:00,15.53,15.55,15.53,15.54,296900.0,12.501,12.5171,12.501,12.509,296900.0
2015-04-02 13:10:00,15.54,15.55,15.54,15.55,423500.0,12.509,12.5171,12.509,12.5171,423500.0
2015-04-02 13:15:00,15.54,15.57,15.54,15.56,493400.0,12.509,12.5332,12.509,12.5251,493400.0
2015-04-02 13:20:00,15.57,15.57,15.55,15.55,350600.0,12.5332,12.5332,12.5171,12.5171,350600.0
2015-04-02 13:25:00,15.56,15.56,15.55,15.55,238500.0,12.5251,12.5251,12.5171,12.5171,238500.0
2015-04-02 13:30:00,15.56,15.56,15.55,15.56,180200.0,12.5251,12.5251,12.5171,12.5251,180200.0
2015-04-02 13:35:00,15.56,15.57,15.55,15.57,403800.0,12.5251,12.5332,12.5171,12.5332,403800.0
2015-04-02 13:40:00,15.57,15.57,15.55,15.57,618000.0,12.5332,12.5332,12.5171,12.5332,618000.0
2015-04-02 13:45:00,15.57,15.58,15.56,15.58,780000.0,12.5332,12.5412,12.5251,12.5412,780000.0
2015-04-02 13:50:00,15.58,15.59,15.57,15.59,487900.0,12.5412,12.5493,12.5332,12.5493,487900.0
2015-04-02 13:55:00,15.59,15.59,15.58,15.58,200500.0,12.5493,12.5493,12.5412,12.5412,200500.0
2015-04-02 14:00:00,15.59,15.59,15.57,15.58,587400.0,12.5493,12.5493,12.5332,12.5412,587400.0
2015-04-02 14:05:00,15.58,15.58,15.57,15.57,214700.0,12.5412,12.5412,12.5332,12.5332,214700.0
2015-04-02 14:10:00,15.58,15.59,15.57,15.58,447700.0,12.5412,12.5493,12.5332,12.5412,447700.0
2015-04-02 14:15:00,15.59,15.62,15.58,15.6,1631600.0,12.5493,12.5734,12.5412,12.5573,1631600.0
2015-04-02 14:20:00,15.6,15.61,15.57,15.57,639000.0,12.5573,12.5654,12.5332,12.5332,639000.0
2015-04-02 14:25:00,15.57,15.58,15.57,15.57,282600.0,12.5332,12.5412,12.5332,12.5332,282600.0
2015-04-02 14:30:00,15.57,15.58,15.57,15.58,221500.0,12.5332,12.5412,12.5332,12.5412,221500.0
2015-04-02 14:35:00,15.57,15.58,15.56,15.56,215400.0,12.5332,12.5412,12.5251,12.5251,215400.0
2015-04-02 14:40:00,15.56,15.57,15.55,15.55,151400.0,12.5251,12.5332,12.5171,12.5171,151400.0
2015-04-02 14:45:00,15.55,15.57,15.55,15.56,371100.0,12.5171,12.5332,12.5171,12.5251,371100.0
2015-04-02 14:50:00,15.56,15.57,15.55,15.56,319900.0,12.5251,12.5332,12.5171,12.5251,319900.0
2015-04-02 14:55:00,15.57,15.57,15.56,15.56,180000.0,12.5332,12.5332,12.5251,12.5251,180000.0
2015-04-02 15:00:00,15.56,15.57,15.56,15.57,283400.0,12.5251,12.5332,12.5251,12.5332,283400.0
2015-04-02 15:05:00,15.56,15.57,15.54,15.54,374500.0,12.5251,12.5332,12.509,12.509,374500.0
2015-04-02 15:10:00,15.54,15.55,15.51,15.53,1148700.0,12.509,12.5171,12.4849,12.501,1148700.0
2015-04-02 15:15:00,15.52,15.54,15.51,15.53,918100.0,12.4929,12.509,12.4849,12.501,918100.0
2015-04-02 15:20:00,15.53,15.55,15.52,15.54,748700.0,12.501,12.5171,12.4929,12.509,748700.0
2015-04-02 15:25:00,15.54,15.57,15.54,15.56,1069200.0,12.509,12.5332,12.509,12.5251,1069200.0
2015-04-02 15:30:00,15.56,15.56,15.53,15.54,1160600.0,12.5251,12.5251,12.501,12.509,1160600.0
2015-04-02 15:35:00,15.54,15.55,15.53,15.55,373700.0,12.509,12.5171,12.501,12.5171,373700.0
2015-04-02 15:40:00,15.55,15.55,15.53,15.53,517200.0,12.5171,12.5171,12.501,12.501,517200.0
2015-04-02 15:45:00,15.54,15.56,15.53,15.56,1386000.0,12.509,12.5251,12.501,12.5251,1386000.0
2015-04-02 15:50:00,15.56,15.56,15.54,15.55,1044600.0,12.5251,12.5251,12.509,12.5171,1044600.0
2015-04-02 15:55:00,15.55,15.56,15.53,15.53,2403000.0,12.5171,12.5251,12.501,12.501,2403000.0
2015-04-06 09:30:00,15.39,15.41,15.34,15.4,2597600.0,12.3883,12.4044,12.348,12.3963,2597600.0
2015-04-06 09:35:00,15.41,15.42,15.35,15.36,1599400.0,12.4044,12.4124,12.3561,12.3641,1599400.0
2015-04-06 09:40:00,15.36,15.39,15.34,15.37,1314300.0,12.3641,12.3883,12.348,12.3722,1314300.0
2015-04-06 09:45:00,15.37,15.4,15.36,15.39,1118100.0,12.3722,12.3963,12.3641,12.3883,1118100.0
2015-04-06 09:50:00,15.39,15.41,15.38,15.4,668900.0,12.3883,12.4044,12.3802,12.3963,668900.0
2015-04-06 09:55:00,15.41,15.42,15.4,15.42,620700.0,12.4044,12.4124,12.3963,12.4124,620700.0
2015-04-06 10:00:00,15.42,15.45,15.41,15.45,976000.0,12.4124,12.4366,12.4044,12.4366,976000.0
2015-04-06 10:05:00,15.45,15.47,15.44,15.44,810500.0,12.4366,12.4527,12.4285,12.4285,810500.0
2015-04-06 10:10:00,15.45,15.45,15.41,15.42,1165000.0,12.4366,12.4366,12.4044,12.4124,1165000.0
2015-04-06 10:15:00,15.41,15.44,15.41,15.43,1078400.0,12.4044,12.4285,12.4044,12.4205,1078400.0
2015-04-06 10:20:00,15.43,15.47,15.42,15.47,845600.0,12.4205,12.4527,12.4124,12.4527,845600.0
2015-04-06 10:25:00,15.46,15.48,15.45,15.47,784100.0,12.4446,12.4607,12.4366,12.4527,784100.0
2015-04-06 10:30:00,15.48,15.5,15.47,15.5,1179100.0,12.4607,12.4768,12.4527,12.4768,1179100.0
2015-04-06 10:35:00,15.5,15.52,15.49,15.52,681900.0,12.4768,12.4929,12.4688,12.4929,681900.0
2015-04-06 10:40:00,15.52,15.53,15.5,15.51,555500.0,12.4929,12.501,12.4768,12.4849,555500.0
2015-04-06 10:45:00,15.51,15.51,15.49,15.49,732100.0,12.4849,12.4849,12.4688,12.4688,732100.0
2015-04-06 10:50:00,15.5,15.52,15.49,15.52,600000.0,12.4768,12.4929,12.4688,12.4929,600000.0
2015-04-06 10:55:00,15.52,15.52,15.49,15.49,468900.0,12.4929,12.4929,12.4688,12.4688,468900.0
2015-04-06 11:00:00,15.49,15.51,15.48,15.49,588000.0,12.4688,12.4849,12.4607,12.4688,588000.0
2015-04-06 11:05:00,15.48,15.49,15.47,15.48,507900.0,12.4607,12.4688,12.4527,12.4607,507900.0
2015-04-06 11:10:00,15.48,15.49,15.48,15.49,262400.0,12.4607,12.4688,12.4607,12.4688,262400.0
2015-04-06 11:15:00,15.49,15.49,15.48,15.48,142100.0,12.4688,12.4688,12.4607,12.4607,142100.0
2015-04-06 11:20:00,15.49,15.49,15.47,15.48,413200.0,12.4688,12.4688,12.4527,12.4607,413200.0
2015-04-06 11:25:00,15.49,15.52,15.48,15.52,558200.0,12.4688,12.4929,12.4607,12.4929,558200.0
2015-04-06 11:30:00,15.51,15.53,15.51,15.53,345600.0,12.4849,12.501,12.4849,12.501,345600.0
2015-04-06 11:35:00,15.53,15.53,15.52,15.53,155100.0,12.501,12.501,12.4929,12.501,155100.0
2015-04-06 11:40:00,15.53,15.54,15.52,15.54,503400.0,12.501,12.509,12.4929,12.509,503400.0
2015-04-06 11:45:00,15.54,15.54,15.53,15.54,424100.0,12.509,12.509,12.501,12.509,424100.0
2015-04-06 11:50:00,15.54,15.54,15.52,15.53,868300.0,12.509,12.509,12.4929,12.501,868300.0
2015-04-06 11:55:00,15.52,15.53,15.52,15.53,132400.0,12.4929,12.501,12.4929,12.501,132400.0
2015-04-06 12:00:00,15.53,15.54,15.52,15.54,360800.0,12.501,12.509,12.4929,12.509,360800.0
2015-04-06 12:05:00,15.54,15.54,15.53,15.54,333700.0,12.509,12.509,12.501,12.509,333700.0
2015-04-06 12:10:00,15.54,15.55,15.53,15.54,1031500.0,12.509,12.5171,12.501,12.509,1031500.0
2015-04-06 12:15:00,15.54,15.54,15.53,15.54,268500.0,12.509,12.509,12.501,12.509,268500.0
2015-04-06 12:20:00,15.54,15.57,15.53,15.56,724900.0,12.509,12.5332,12.501,12.5251,724900.0
2015-04-06 12:25:00,15.57,15.58,15.56,15.57,559900.0,12.5332,12.5412,12.5251,12.5332,559900.0
2015-04-06 12:30:00,15.56,15.57,15.56,15.57,284400.0,12.5251,12.5332,12.5251,12.5332,284400.0
2015-04-06 12:35:00,15.56,15.57,15.56,15.57,151100.0,12.5251,12.5332,12.5251,12.5332,151100.0
2015-04-06 12:40:00,15.57,15.57,15.55,15.56,363800.0,12.5332,12.5332,12.5171,12.5251,363800.0
2015-04-06 12:45:00,15.56,15.57,15.55,15.57,458000.0,12.5251,12.5332,12.5171,12.5332,458000.0
2015-04-06 12:50:00,15.56,15.57,15.55,15.55,377800.0,12.5251,12.5332,12.5171,12.5171,377800.0
2015-04-06 12:55:00,15.56,15.57,15.54,15.55,502100.0,12.5251,12.5332,12.509,12.5171,502100.0
2015-04-06 13:00:00,15.55,15.56,15.55,15.56,394500.0,12.5171,12.5251,12.5171,12.5251,394500.0
2015-04-06 13:05:00,15.56,15.56,15.55,15.56,340100.0,12.5251,12.5251,12.5171,12.5251,340100.0
2015-04-06 13:10:00,15.56,15.57,15.55,15.57,557200.0,12.5251,12.5332,12.5171,12.5332,557200.0
2015-04-06 13:15:00,15.57,15.59,15.56,15.59,380300.0,12.5332,12.5493,12.5251,12.5493,380300.0
2015-04-06 13:20:00,15.59,15.59,15.57,15.58,513700.0,12.5493,12.5493,12.5332,12.5412,513700.0
2015-04-06 13:25:00,15.58,15.59,15.57,15.58,508700.0,12.5412,12.5493,12.5332,12.5412,508700.0
2015-04-06 13:30:00,15.58,15.58,15.56,15.56,482900.0,12.5412,12.5412,12.5251,12.5251,482900.0
2015-04-06 13:35:00,15.57,15.57,15.55,15.56,274400.0,12.5332,12.5332,12.5171,12.5251,274400.0
2015-04-06 13:40:00,15.56,15.57,15.54,15.54,576300.0,12.5251,12.5332,12.509,12.509,576300.0
2015-04-06 13:45:00,15.54,15.56,15.54,15.56,216400.0,12.509,12.5251,12.509,12.5251,216400.0
2015-04-06 13:50:00,15.56,15.56,15.54,15.55,400900.0,12.5251,12.5251,12.509,12.5171,400900.0
2015-04-06 13:55:00,15.54,15.55,15.53,15.54,549400.0,12.509,12.5171,12.501,12.509,549400.0
2015-04-06 14:00:00,15.53,15.54,15.53,15.54,320000.0,12.501,12.509,12.501,12.509,320000.0
2015-04-06 14:05:00,15.54,15.55,15.53,15.55,379900.0,12.509,12.5171,12.501,12.5171,379900.0
2015-04-06 14:10:00,15.54,15.56,15.54,15.56,250600.0,12.509,12.5251,12.509,12.5251,250600.0
2015-04-06 14:15:00,15.55,15.57,15.55,15.56,354600.0,12.5171,12.5332,12.5171,12.5251,354600.0
2015-04-06 14:20:00,15.57,15.58,15.56,15.58,586300.0,12.5332,12.5412,12.5251,12.5412,586300.0
2015-04-06 14:25:00,15.58,15.58,15.56,15.57,643800.0,12.5412,12.5412,12.5251,12.5332,643800.0
2015-04-06 14:30:00,15.57,15.59,15.56,15.59,467200.0,12.5332,12.5493,12.5251,12.5493,467200.0
2015-04-06 14:35:00,15.59,15.6,15.58,15.6,336700.0,12.5493,12.5573,12.5412,12.5573,336700.0
2015-04-06 14:40:00,15.6,15.6,15.59,15.6,258100.0,12.5573,12.5573,12.5493,12.5573,258100.0
2015-04-06 14:45:00,15.6,15.6,15.59,15.6,180400.0,12.5573,12.5573,12.5493,12.5573,180400.0
2015-04-06 14:50:00,15.6,15.6,15.59,15.6,337000.0,12.5573,12.5573,12.5493,12.5573,337000.0
2015-04-06 14:55:00,15.6,15.6,15.59,15.6,348600.0,12.5573,12.5573,12.5493,12.5573,348600.0
2015-04-06 15:00:00,15.6,15.6,15.58,15.59,753300.0,12.5573,12.5573,12.5412,12.5493,753300.0
2015-04-06 15:05:00,15.58,15.59,15.56,15.56,395000.0,12.5412,12.5493,12.5251,12.5251,395000.0
2015-04-06 15:10:00,15.57,15.57,15.55,15.57,872200.0,12.5332,12.5332,12.5171,12.5332,872200.0
2015-04-06 15:15:00,15.57,15.57,15.56,15.57,218600.0,12.5332,12.5332,12.5251,12.5332,218600.0
2015-04-06 15:20:00,15.57,15.57,15.56,15.57,240000.0,12.5332,12.5332,12.5251,12.5332,240000.0
2015-04-06 15:25:00,15.57,15.58,15.56,15.58,576200.0,12.5332,12.5412,12.5251,12.5412,576200.0
2015-04-06 15:30:00,15.58,15.58,15.57,15.58,328100.0,12.5412,12.5412,12.5332,12.5412,328100.0
2015-04-06 15:35:00,15.58,15.58,15.56,15.57,484000.0,12.5412,12.5412,12.5251,12.5332,484000.0
2015-04-06 15:40:00,15.57,15.57,15.56,15.56,573200.0,12.5332,12.5332,12.5251,12.5251,573200.0
2015-04-06 15:45:00,15.57,15.57,15.54,15.54,1434400.0,12.5332,12.5332,12.509,12.509,1434400.0
2015-04-06 15:50:00,15.54,15.55,15.52,15.53,1376100.0,12.509,12.5171,12.4929,12.501,1376100.0
2015-04-06 15:55:00,15.53,15.53,15.51,15.52,2230300.0,12.501,12.501,12.4849,12.4929,2230300.0
2015-04-07 09:30:00,15.53,15.65,15.53,15.64,1915200.0,12.501,12.5976,12.501,12.5895,1915200.0
2015-04-07 09:35:00,15.63,15.64,15.61,15.63,587400.0,12.5815,12.5895,12.5654,12.5815,587400.0
2015-04-07 09:40:00,15.63,15.64,15.6,15.63,1112000.0,12.5815,12.5895,12.5573,12.5815,1112000.0
2015-04-07 09:45:00,15.63,15.65,15.6,15.6,760900.0,12.5815,12.5976,12.5573,12.5573,760900.0
2015-04-07 09:50:00,15.61,15.62,15.59,15.62,630300.0,12.5654,12.5734,12.5493,12.5734,630300.0
2015-04-07 09:55:00,15.61,15.62,15.58,15.58,664300.0,12.5654,12.5734,12.5412,12.5412,664300.0
2015-04-07 10:00:00,15.58,15.6,15.52,15.53,1105600.0,12.5412,12.5573,12.4929,12.501,1105600.0
2015-04-07 10:05:00,15.53,15.53,15.47,15.52,2487700.0,12.501,12.501,12.4527,12.4929,2487700.0
2015-04-07 10:10:00,15.52,15.52,15.5,15.51,792800.0,12.4929,12.4929,12.4768,12.4849,792800.0
2015-04-07 10:15:00,15.51,15.55,15.51,15.54,1052200.0,12.4849,12.5171,12.4849,12.509,1052200.0
2015-04-07 10:20:00,15.54,15.55,15.54,15.54,262700.0,12.509,12.5171,12.509,12.509,262700.0
2015-04-07 10:25:00,15.54,15.55,15.53,15.54,418500.0,12.509,12.5171,12.501,12.509,418500.0
2015-04-07 10:30:00,15.54,15.55,15.53,15.54,639800.0,12.509,12.5171,12.501,12.509,639800.0
2015-04-07 10:35:00,15.54,15.55,15.53,15.54,618000.0,12.509,12.5171,12.501,12.509,618000.0
2015-04-07 10:40:00,15.54,15.54,15.52,15.52,421400.0,12.509,12.509,12.4929,12.4929,421400.0
2015-04-07 10:45:00,15.53,15.54,15.52,15.52,561200.0,12.501,12.509,12.4929,12.4929,561200.0
2015-04-07 10:50:00,15.52,15.53,15.52,15.53,248800.0,12.4929,12.501,12.4929,12.501,248800.0
2015-04-07 10:55:00,15.52,15.53,15.52,15.52,118900.0,12.4929,12.501,12.4929,12.4929,118900.0
2015-04-07 11:00:00,15.53,15.53,15.49,15.49,572300.0,12.501,12.501,12.4688,12.4688,572300.0
2015-04-07 11:05:00,15.49,15.53,15.49,15.53,985400.0,12.4688,12.501,12.4688,12.501,985400.0
2015-04-07 11:10:00,15.53,15.54,15.52,15.54,538900.0,12.501,12.509,12.4929,12.509,538900.0
2015-04-07 11:15:00,15.54,15.54,15.53,15.54,338200.0,12.509,12.509,12.501,12.509,338200.0
2015-04-07 11:20:00,15.54,15.55,15.53,15.54,617500.0,12.509,12.5171,12.501,12.509,617500.0
2015-04-07 11:25:00,15.54,15.55,15.54,15.55,337500.0,12.509,12.5171,12.509,12.5171,337500.0
2015-04-07 11:30:00,15.54,15.56,15.54,15.56,518400.0,12.509,12.5251,12.509,12.5251,518400.0
2015-04-07 11:35:00,15.55,15.56,15.55,15.56,322800.0,12.5171,12.5251,12.5171,12.5251,322800.0
2015-04-07 11:40:00,15.55,15.57,15.55,15.55,703100.0,12.5171,12.5332,12.5171,12.5171,703100.0
2015-04-07 11:45:00,15.55,15.57,15.55,15.55,336600.0,12.5171,12.5332,12.5171,12.5171,336600.0
2015-04-07 11:50:00,15.55,15.56,15.55,15.56,154500.0,12.5171,12.5251,12.5171,12.5251,154500.0
2015-04-07 11:55:00,15.56,15.57,15.55,15.55,463800.0,12.5251,12.5332,12.5171,12.5171,463800.0
2015-04-07 12:00:00,15.56,15.57,15.55,15.56,488300.0,12.5251,12.5332,12.5171,12.5251,488300.0
2015-04-07 12:05:00,15.57,15.58,15.56,15.58,505300.0,12.5332,12.5412,12.5251,12.5412,505300.0
2015-04-07 12:10:00,15.58,15.58,15.57,15.57,240400.0,12.5412,12.5412,12.5332,12.5332,240400.0
2015-04-07 12:15:00,15.57,15.58,15.57,15.57,149000.0,12.5332,12.5412,12.5332,12.5332,149000.0
2015-04-07 12:20:00,15.58,15.58,15.56,15.57,502200.0,12.5412,12.5412,12.5251,12.5332,502200.0
2015-04-07 12:25:00,15.56,15.58,15.56,15.57,603700.0,12.5251,12.5412,12.5251,12.5332,603700.0
2015-04-07 12:30:00,15.57,15.57,15.56,15.57,355400.0,12.5332,12.5332,12.5251,12.5332,355400.0
2015-04-07 12:35:00,15.56,15.57,15.56,15.57,92900.0,12.5251,12.5332,12.5251,12.5332,92900.0
2015-04-07 12:40:00,15.57,15.57,15.55,15.55,388100.0,12.5332,12.5332,12.5171,12.5171,388100.0
2015-04-07 12:45:00,15.55,15.56,15.54,15.54,327500.0,12.5171,12.5251,12.509,12.509,327500.0
2015-04-07 12:50:00,15.54,15.56,15.54,15.56,352100.0,12.509,12.5251,12.509,12.5251,352100.0
2015-04-07 12:55:00,15.56,15.56,15.55,15.56,205400.0,12.5251,12.5251,12.5171,12.5251,205400.0
2015-04-07 13:00:00,15.56,15.56,15.55,15.56,187200.0,12.5251,12.5251,12.5171,12.5251,187200.0
2015-04-07 13:05:00,15.56,15.57,15.55,15.57,918900.0,12.5251,12.5332,12.5171,12.5332,918900.0
2015-04-07 13:10:00,15.56,15.57,15.55,15.55,285000.0,12.5251,12.5332,12.5171,12.5171,285000.0
2015-04-07 13:15:00,15.56,15.57,15.55,15.57,351100.0,12.5251,12.5332,12.5171,12.5332,351100.0
2015-04-07 13:20:00,15.57,15.57,15.56,15.57,266800.0,12.5332,12.5332,12.5251,12.5332,266800.0
2015-04-07 13:25:00,15.57,15.57,15.55,15.55,182200.0,12.5332,12.5332,12.5171,12.5171,182200.0
2015-04-07 13:30:00,15.56,15.57,15.55,15.56,611600.0,12.5251,12.5332,12.5171,12.5251,611600.0
2015-04-07 13:35:00,15.56,15.57,15.55,15.55,423600.0,12.5251,12.5332,12.5171,12.5171,423600.0
2015-04-07 13:40:00,15.56,15.56,15.55,15.55,164600.0,12.5251,12.5251,12.5171,12.5171,164600.0
2015-04-07 13:45:00,15.55,15.56,15.53,15.53,477100.0,12.5171,12.5251,12.501,12.501,477100.0
2015-04-07 13:50:00,15.53,15.54,15.5,15.51,386200.0,12.501,12.509,12.4768,12.4849,386200.0
2015-04-07 13:55:00,15.5,15.52,15.5,15.51,518200.0,12.4768,12.4929,12.4768,12.4849,518200.0
2015-04-07 14:00:00,15.51,15.52,15.51,15.52,273500.0,12.4849,12.4929,12.4849,12.4929,273500.0
2015-04-07 14:05:00,15.51,15.54,15.51,15.54,527300.0,12.4849,12.509,12.4849,12.509,527300.0
2015-04-07 14:10:00,15.54,15.55,15.53,15.54,966200.0,12.509,12.5171,12.501,12.509,966200.0
2015-04-07 14:15:00,15.54,15.55,15.54,15.54,314900.0,12.509,12.5171,12.509,12.509,314900.0
2015-04-07 14:20:00,15.54,15.56,15.53,15.56,624000.0,12.509,12.5251,12.501,12.5251,624000.0
2015-04-07 14:25:00,15.56,15.56,15.54,15.55,474400.0,12.5251,12.5251,12.509,12.5171,474400.0
2015-04-07 14:30:00,15.55,15.55,15.54,15.55,203900.0,12.5171,12.5171,12.509,12.5171,203900.0
2015-04-07 14:35:00,15.54,15.55,15.54,15.55,273700.0,12.509,12.5171,12.509,12.5171,273700.0
2015-04-07 14:40:00,15.54,15.55,15.54,15.54,136700.0,12.509,12.5171,12.509,12.509,136700.0
2015-04-07 14:45:00,15.55,15.55,15.54,15.54,183400.0,12.5171,12.5171,12.509,12.509,183400.0
2015-04-07 14:50:00,15.54,15.55,15.54,15.54,558800.0,12.509,12.5171,12.509,12.509,558800.0
2015-04-07 14:55:00,15.54,15.55,15.53,15.53,435700.0,12.509,12.5171,12.501,12.501,435700.0
2015-04-07 15:00:00,15.53,15.54,15.53,15.53,317700.0,12.501,12.509,12.501,12.501,317700.0
2015-04-07 15:05:00,15.53,15.54,15.52,15.52,638000.0,12.501,12.509,12.4929,12.4929,638000.0
2015-04-07 15:10:00,15.53,15.53,15.5,15.51,783400.0,12.501,12.501,12.4768,12.4849,783400.0
2015-04-07 15:15:00,15.51,15.51,15.5,15.51,281100.0,12.4849,12.4849,12.4768,12.4849,281100.0
2015-04-07 15:20:00,15.5,15.51,15.48,15.49,1109500.0,12.4768,12.4849,12.4607,12.4688,1109500.0
2015-04-07 15:25:00,15.49,15.49,15.48,15.49,261500.0,12.4688,12.4688,12.4607,12.4688,261500.0
2015-04-07 15:30:00,15.48,15.49,15.48,15.48,329400.0,12.4607,12.4688,12.4607,12.4607,329400.0
2015-04-07 15:35:00,15.48,15.49,15.47,15.49,1103600.0,12.4607,12.4688,12.4527,12.4688,1103600.0
2015-04-07 15:40:00,15.48,15.49,15.45,15.48,953600.0,12.4607,12.4688,12.4366,12.4607,953600.0
2015-04-07 15:45:00,15.48,15.48,15.46,15.46,1056200.0,12.4607,12.4607,12.4446,12.4446,1056200.0
2015-04-07 15:50:00,15.46,15.47,15.45,15.46,1376500.0,12.4446,12.4527,12.4366,12.4446,1376500.0
2015-04-07 15:55:00,15.46,15.47,15.45,15.46,2138900.0,12.4446,12.4527,12.4366,12.4446,2138900.0
2015-04-08 09:30:00,15.51,15.55,15.5,15.51,1232900.0,12.4849,12.5171,12.4768,12.4849,1232900.0
2015-04-08 09:35:00,15.52,15.55,15.51,15.55,862800.0,12.4929,12.5171,12.4849,12.5171,862800.0
2015-04-08 09:40:00,15.55,15.57,15.53,15.57,1074000.0,12.5171,12.5332,12.501,12.5332,1074000.0
2015-04-08 09:45:00,15.57,15.65,15.56,15.65,2362500.0,12.5332,12.5976,12.5251,12.5976,2362500.0
2015-04-08 09:50:00,15.65,15.73,15.64,15.68,4066400.0,12.5976,12.662,12.5895,12.6217,4066400.0
2015-04-08 09:55:00,15.69,15.7,15.64,15.68,2016000.0,12.6298,12.6378,12.5895,12.6217,2016000.0
2015-04-08 10:00:00,15.68,15.68,15.64,15.68,2569500.0,12.6217,12.6217,12.5895,12.6217,2569500.0
2015-04-08 10:05:00,15.68,15.72,15.67,15.7,1679500.0,12.6217,12.6539,12.6137,12.6378,1679500.0
2015-04-08 10:10:00,15.69,15.72,15.69,15.72,1495600.0,12.6298,12.6539,12.6298,12.6539,1495600.0
2015-04-08 10:15:00,15.72,15.73,15.68,15.69,1454700.0,12.6539,12.662,12.6217,12.6298,1454700.0
2015-04-08 10:20:00,15.69,15.71,15.68,15.71,1468400.0,12.6298,12.6459,12.6217,12.6459,1468400.0
2015-04-08 10:25:00,15.71,15.71,15.69,15.69,401100.0,12.6459,12.6459,12.6298,12.6298,401100.0
2015-04-08 10:30:00,15.7,15.7,15.68,15.69,517600.0,12.6378,12.6378,12.6217,12.6298,517600.0
2015-04-08 10:35:00,15.68,15.69,15.66,15.66,1225400.0,12.6217,12.6298,12.6056,12.6056,1225400.0
2015-04-08 10:40:00,15.66,15.67,15.61,15.65,1476400.0,12.6056,12.6137,12.5654,12.5976,1476400.0
2015-04-08 10:45:00,15.65,15.66,15.64,15.66,714400.0,12.5976,12.6056,12.5895,12.6056,714400.0
2015-04-08 10:50:00,15.66,15.67,15.65,15.66,654600.0,12.6056,12.6137,12.5976,12.6056,654600.0
2015-04-08 10:55:00,15.66,15.67,15.64,15.64,1059300.0,12.6056,12.6137,12.5895,12.5895,1059300.0
2015-04-08 11:00:00,15.64,15.67,15.63,15.65,951000.0,12.5895,12.6137,12.5815,12.5976,951000.0
2015-04-08 11:05:00,15.66,15.67,15.65,15.65,939200.0,12.6056,12.6137,12.5976,12.5976,939200.0
2015-04-08 11:10:00,15.66,15.67,15.65,15.65,588500.0,12.6056,12.6137,12.5976,12.5976,588500.0
2015-04-08 11:15:00,15.66,15.69,15.66,15.69,576000.0,12.6056,12.6298,12.6056,12.6298,576000.0
2015-04-08 11:20:00,15.68,15.69,15.66,15.67,908600.0,12.6217,12.6298,12.6056,12.6137,908600.0
2015-04-08 11:25:00,15.67,15.69,15.66,15.69,1392900.0,12.6137,12.6298,12.6056,12.6298,1392900.0
2015-04-08 11:30:00,15.69,15.69,15.67,15.69,1086400.0,12.6298,12.6298,12.6137,12.6298,1086400.0
2015-04-08 11:35:00,15.69,15.71,15.68,15.7,646100.0,12.6298,12.6459,12.6217,12.6378,646100.0
2015-04-08 11:40:00,15.7,15.72,15.68,15.71,1530800.0,12.6378,12.6539,12.6217,12.6459,1530800.0
2015-04-08 11:45:00,15.71,15.73,15.71,15.73,939200.0,12.6459,12.662,12.6459,12.662,939200.0
2015-04-08 11:50:00,15.73,15.73,15.72,15.73,401600.0,12.662,12.662,12.6539,12.662,401600.0
2015-04-08 11:55:00,15.73,15.74,15.72,15.74,975800.0,12.662,12.67,12.6539,12.67,975800.0
2015-04-08 12:00:00,15.74,15.74,15.72,15.73,767400.0,12.67,12.67,12.6539,12.662,767400.0
2015-04-08 12:05:00,15.73,15.74,15.72,15.73,452700.0,12.662,12.67,12.6539,12.662,452700.0
2015-04-08 12:10:00,15.72,15.73,15.7,15.7,713700.0,12.6539,12.662,12.6378,12.6378,713700.0
2015-04-08 12:15:00,15.7,15.71,15.69,15.69,637500.0,12.6378,12.6459,12.6298,12.6298,637500.0
2015-04-08 12:20:00,15.7,15.7,15.69,15.69,176800.0,12.6378,12.6378,12.6298,12.6298,176800.0
2015-04-08 12:25:00,15.7,15.7,15.69,15.69,280700.0,12.6378,12.6378,12.6298,12.6298,280700.0
2015-04-08 12:30:00,15.7,15.7,15.69,15.7,172400.0,12.6378,12.6378,12.6298,12.6378,172400.0
2015-04-08 12:35:00,15.7,15.71,15.69,15.71,664500.0,12.6378,12.6459,12.6298,12.6459,664500.0
2015-04-08 12:40:00,15.7,15.71,15.7,15.7,184100.0,12.6378,12.6459,12.6378,12.6378,184100.0
2015-04-08 12:45:00,15.7,15.71,15.69,15.7,269100.0,12.6378,12.6459,12.6298,12.6378,269100.0
2015-04-08 12:50:00,15.69,15.7,15.68,15.7,439500.0,12.6298,12.6378,12.6217,12.6378,439500.0
2015-04-08 12:55:00,15.7,15.7,15.68,15.68,357900.0,12.6378,12.6378,12.6217,12.6217,357900.0
2015-04-08 13:00:00,15.69,15.69,15.65,15.65,740200.0,12.6298,12.6298,12.5976,12.5976,740200.0
2015-04-08 13:05:00,15.65,15.66,15.63,15.65,1153500.0,12.5976,12.6056,12.5815,12.5976,1153500.0
2015-04-08 13:10:00,15.65,15.66,15.65,15.66,199300.0,12.5976,12.6056,12.5976,12.6056,199300.0
2015-04-08 13:15:00,15.65,15.66,15.64,15.66,443600.0,12.5976,12.6056,12.5895,12.6056,443600.0
2015-04-08 13:20:00,15.66,15.67,15.65,15.66,310400.0,12.6056,12.6137,12.5976,12.6056,310400.0
2015-04-08 13:25:00,15.65,15.67,15.65,15.67,127700.0,12.5976,12.6137,12.5976,12.6137,127700.0
2015-04-08 13:30:00,15.67,15.67,15.66,15.67,133100.0,12.6137,12.6137,12.6056,12.6137,133100.0
2015-04-08 13:35:00,15.67,15.67,15.66,15.66,86300.0,12.6137,12.6137,12.6056,12.6056,86300.0
2015-04-08 13:40:00,15.66,15.67,15.65,15.66,238900.0,12.6056,12.6137,12.5976,12.6056,238900.0
2015-04-08 13:45:00,15.66,15.66,15.65,15.65,273700.0,12.6056,12.6056,12.5976,12.5976,273700.0
2015-04-08 13:50:00,15.65,15.68,15.65,15.67,628100.0,12.5976,12.6217,12.5976,12.6137,628100.0
2015-04-08 13:55:00,15.67,15.68,15.66,15.66,326800.0,12.6137,12.6217,12.6056,12.6056,326800.0
2015-04-08 14:00:00,15.66,15.67,15.61,15.66,1697800.0,12.6056,12.6137,12.5654,12.6056,1697800.0
2015-04-08 14:05:00,15.66,15.68,15.61,15.61,876600.0,12.6056,12.6217,12.5654,12.5654,876600.0
2015-04-08 14:10:00,15.62,15.68,15.61,15.67,1203600.0,12.5734,12.6217,12.5654,12.6137,1203600.0
2015-04-08 14:15:00,15.67,15.7,15.66,15.69,730600.0,12.6137,12.6378,12.6056,12.6298,730600.0
2015-04-08 14:20:00,15.69,15.71,15.67,15.68,912700.0,12.6298,12.6459,12.6137,12.6217,912700.0
2015-04-08 14:25:00,15.69,15.7,15.67,15.69,643300.0,12.6298,12.6378,12.6137,12.6298,643300.0
2015-04-08 14:30:00,15.69,15.7,15.66,15.68,545400.0,12.6298,12.6378,12.6056,12.6217,545400.0
2015-04-08 14:35:00,15.68,15.68,15.65,15.66,416600.0,12.6217,12.6217,12.5976,12.6056,416600.0
2015-04-08 14:40:00,15.66,15.66,15.63,15.64,433400.0,12.6056,12.6056,12.5815,12.5895,433400.0
2015-04-08 14:45:00,15.65,15.66,15.64,15.65,493800.0,12.5976,12.6056,12.5895,12.5976,493800.0
2015-04-08 14:50:00,15.65,15.66,15.62,15.62,698400.0,12.5976,12.6056,12.5734,12.5734,698400.0
2015-04-08 14:55:00,15.62,15.63,15.61,15.63,376000.0,12.5734,12.5815,12.5654,12.5815,376000.0
2015-04-08 15:00:00,15.63,15.63,15.61,15.63,810200.0,12.5815,12.5815,12.5654,12.5815,810200.0
2015-04-08 15:05:00,15.62,15.63,15.61,15.62,472400.0,12.5734,12.5815,12.5654,12.5734,472400.0
2015-04-08 15:10:00,15.62,15.63,15.6,15.61,483600.0,12.5734,12.5815,12.5573,12.5654,483600.0
2015-04-08 15:15:00,15.61,15.63,15.6,15.62,485900.0,12.5654,12.5815,12.5573,12.5734,485900.0
2015-04-08 15:20:00,15.62,15.62,15.6,15.62,572100.0,12.5734,12.5734,12.5573,12.5734,572100.0
2015-04-08 15:25:00,15.62,15.63,15.6,15.61,760800.0,12.5734,12.5815,12.5573,12.5654,760800.0
2015-04-08 15:30:00,15.61,15.62,15.6,15.62,683900.0,12.5654,12.5734,12.5573,12.5734,683900.0
2015-04-08 15:35:00,15.62,15.62,15.61,15.62,505200.0,12.5734,12.5734,12.5654,12.5734,505200.0
2015-04-08 15:40:00,15.61,15.64,15.61,15.62,898600.0,12.5654,12.5895,12.5654,12.5734,898600.0
2015-04-08 15:45:00,15.63,15.63,15.59,15.59,1629500.0,12.5815,12.5815,12.5493,12.5493,1629500.0
2015-04-08 15:50:00,15.59,15.6,15.59,15.6,970600.0,12.5493,12.5573,12.5493,12.5573,970600.0
2015-04-08 15:55:00,15.6,15.61,15.58,15.61,2708900.0,12.5573,12.5654,12.5412,12.5654,2708900.0
2015-04-09 09:30:00,15.63,15.7,15.6,15.7,1350800.0,12.5815,12.6378,12.5573,12.6378,1350800.0
2015-04-09 09:35:00,15.7,15.71,15.59,15.62,1114400.0,12.6378,12.6459,12.5493,12.5734,1114400.0
2015-04-09 09:40:00,15.61,15.64,15.6,15.62,868700.0,12.5654,12.5895,12.5573,12.5734,868700.0
2015-04-09 09:45:00,15.62,15.66,15.62,15.65,500000.0,12.5734,12.6056,12.5734,12.5976,500000.0
2015-04-09 09:50:00,15.64,15.65,15.59,15.6,397900.0,12.5895,12.5976,12.5493,12.5573,397900.0
2015-04-09 09:55:00,15.6,15.6,15.58,15.6,433900.0,12.5573,12.5573,12.5412,12.5573,433900.0
2015-04-09 10:00:00,15.6,15.63,15.59,15.62,553100.0,12.5573,12.5815,12.5493,12.5734,553100.0
2015-04-09 10:05:00,15.61,15.62,15.57,15.57,876700.0,12.5654,12.5734,12.5332,12.5332,876700.0
2015-04-09 10:10:00,15.57,15.59,15.56,15.58,773300.0,12.5332,12.5493,12.5251,12.5412,773300.0
2015-04-09 10:15:00,15.57,15.58,15.56,15.57,1005200.0,12.5332,12.5412,12.5251,12.5332,1005200.0
2015-04-09 10:20:00,15.56,15.59,15.55,15.58,617700.0,12.5251,12.5493,12.5171,12.5412,617700.0
2015-04-09 10:25:00,15.58,15.58,15.56,15.58,455500.0,12.5412,12.5412,12.5251,12.5412,455500.0
2015-04-09 10:30:00,15.58,15.59,15.57,15.57,711800.0,12.5412,12.5493,12.5332,12.5332,711800.0
2015-04-09 10:35:00,15.58,15.58,15.56,15.58,405300.0,12.5412,12.5412,12.5251,12.5412,405300.0
2015-04-09 10:40:00,15.58,15.59,15.55,15.56,548300.0,12.5412,12.5493,12.5171,12.5251,548300.0
2015-04-09 10:45:00,15.56,15.56,15.54,15.54,542400.0,12.5251,12.5251,12.509,12.509,542400.0
2015-04-09 10:50:00,15.54,15.55,15.53,15.54,707600.0,12.509,12.5171,12.501,12.509,707600.0
2015-04-09 10:55:00,15.54,15.57,15.53,15.57,562400.0,12.509,12.5332,12.501,12.5332,562400.0
2015-04-09 11:00:00,15.57,15.58,15.55,15.57,899100.0,12.5332,12.5412,12.5171,12.5332,899100.0
2015-04-09 11:05:00,15.57,15.57,15.56,15.57,308800.0,12.5332,12.5332,12.5251,12.5332,308800.0
2015-04-09 11:10:00,15.57,15.57,15.56,15.57,303600.0,12.5332,12.5332,12.5251,12.5332,303600.0
2015-04-09 11:15:00,15.57,15.58,15.55,15.56,697600.0,12.5332,12.5412,12.5171,12.5251,697600.0
2015-04-09 11:20:00,15.56,15.56,15.53,15.56,521800.0,12.5251,12.5251,12.501,12.5251,521800.0
2015-04-09 11:25:00,15.56,15.56,15.55,15.55,193700.0,12.5251,12.5251,12.5171,12.5171,193700.0
2015-04-09 11:30:00,15.56,15.57,15.55,15.57,368100.0,12.5251,12.5332,12.5171,12.5332,368100.0
2015-04-09 11:35:00,15.57,15.58,15.56,15.58,245500.0,12.5332,12.5412,12.5251,12.5412,245500.0
2015-04-09 11:40:00,15.58,15.61,15.57,15.61,694300.0,12.5412,12.5654,12.5332,12.5654,694300.0
2015-04-09 11:45:00,15.61,15.61,15.59,15.6,548700.0,12.5654,12.5654,12.5493,12.5573,548700.0
2015-04-09 11:50:00,15.6,15.61,15.59,15.6,356200.0,12.5573,12.5654,12.5493,12.5573,356200.0
2015-04-09 11:55:00,15.59,15.6,15.59,15.6,180000.0,12.5493,12.5573,12.5493,12.5573,180000.0
2015-04-09 12:00:00,15.6,15.6,15.59,15.6,226900.0,12.5573,12.5573,12.5493,12.5573,226900.0
2015-04-09 12:05:00,15.6,15.6,15.59,15.6,160700.0,12.5573,12.5573,12.5493,12.5573,160700.0
2015-04-09 12:10:00,15.59,15.6,15.59,15.6,237800.0,12.5493,12.5573,12.5493,12.5573,237800.0
2015-04-09 12:15:00,15.6,15.61,15.59,15.6,471400.0,12.5573,12.5654,12.5493,12.5573,471400.0
2015-04-09 12:20:00,15.59,15.62,15.59,15.62,505200.0,12.5493,12.5734,12.5493,12.5734,505200.0
2015-04-09 12:25:00,15.62,15.62,15.61,15.62,223200.0,12.5734,12.5734,12.5654,12.5734,223200.0
2015-04-09 12:30:00,15.62,15.62,15.61,15.62,222200.0,12.5734,12.5734,12.5654,12.5734,222200.0
2015-04-09 12:35:00,15.61,15.62,15.6,15.61,288400.0,12.5654,12.5734,12.5573,12.5654,288400.0
2015-04-09 12:40:00,15.61,15.61,15.59,15.6,227800.0,12.5654,12.5654,12.5493,12.5573,227800.0
2015-04-09 12:45:00,15.6,15.6,15.59,15.6,101700.0,12.5573,12.5573,12.5493,12.5573,101700.0
2015-04-09 12:50:00,15.59,15.61,15.59,15.61,260200.0,12.5493,12.5654,12.5493,12.5654,260200.0
2015-04-09 12:55:00,15.61,15.62,15.6,15.61,162700.0,12.5654,12.5734,12.5573,12.5654,162700.0
2015-04-09 13:00:00,15.62,15.62,15.6,15.61,304300.0,12.5734,12.5734,12.5573,12.5654,304300.0
2015-04-09 13:05:00,15.61,15.65,15.6,15.65,725700.0,12.5654,12.5976,12.5573,12.5976,725700.0
2015-04-09 13:10:00,15.65,15.67,15.64,15.67,622100.0,12.5976,12.6137,12.5895,12.6137,622100.0
2015-04-09 13:15:00,15.67,15.67,15.66,15.67,145600.0,12.6137,12.6137,12.6056,12.6137,145600.0
2015-04-09 13:20:00,15.67,15.68,15.65,15.68,696400.0,12.6137,12.6217,12.5976,12.6217,696400.0
2015-04-09 13:25:00,15.68,15.69,15.67,15.69,491200.0,12.6217,12.6298,12.6137,12.6298,491200.0
2015-04-09 13:30:00,15.69,15.69,15.67,15.68,224900.0,12.6298,12.6298,12.6137,12.6217,224900.0
2015-04-09 13:35:00,15.67,15.68,15.66,15.66,278100.0,12.6137,12.6217,12.6056,12.6056,278100.0
2015-04-09 13:40:00,15.66,15.67,15.65,15.65,156600.0,12.6056,12.6137,12.5976,12.5976,156600.0
2015-04-09 13:45:00,15.65,15.66,15.65,15.66,244100.0,12.5976,12.6056,12.5976,12.6056,244100.0
2015-04-09 13:50:00,15.66,15.66,15.65,15.66,398400.0,12.6056,12.6056,12.5976,12.6056,398400.0
2015-04-09 13:55:00,15.66,15.66,15.65,15.66,408300.0,12.6056,12.6056,12.5976,12.6056,408300.0
2015-04-09 14:00:00,15.66,15.66,15.65,15.66,184400.0,12.6056,12.6056,12.5976,12.6056,184400.0
2015-04-09 14:05:00,15.66,15.66,15.65,15.66,139400.0,12.6056,12.6056,12.5976,12.6056,139400.0
2015-04-09 14:10:00,15.66,15.66,15.65,15.66,79100.0,12.6056,12.6056,12.5976,12.6056,79100.0
2015-04-09 14:15:00,15.65,15.66,15.65,15.66,152900.0,12.5976,12.6056,12.5976,12.6056,152900.0
2015-04-09 14:20:00,15.66,15.67,15.64,15.66,472600.0,12.6056,12.6137,12.5895,12.6056,472600.0
2015-04-09 14:25:00,15.66,15.67,15.65,15.65,263800.0,12.6056,12.6137,12.5976,12.5976,263800.0
2015-04-09 14:30:00,15.66,15.66,15.64,15.65,343700.0,12.6056,12.6056,12.5895,12.5976,343700.0
2015-04-09 14:35:00,15.65,15.68,15.64,15.68,689300.0,12.5976,12.6217,12.5895,12.6217,689300.0
2015-04-09 14:40:00,15.68,15.69,15.66,15.69,1162700.0,12.6217,12.6298,12.6056,12.6298,1162700.0
2015-04-09 14:45:00,15.69,15.69,15.68,15.69,163600.0,12.6298,12.6298,12.6217,12.6298,163600.0
2015-04-09 14:50:00,15.69,15.69,15.68,15.68,85500.0,12.6298,12.6298,12.6217,12.6217,85500.0
2015-04-09 14:55:00,15.69,15.7,15.68,15.7,367000.0,12.6298,12.6378,12.6217,12.6378,367000.0
2015-04-09 15:00:00,15.7,15.71,15.69,15.71,482200.0,12.6378,12.6459,12.6298,12.6459,482200.0
2015-04-09 15:05:00,15.71,15.71,15.7,15.71,388000.0,12.6459,12.6459,12.6378,12.6459,388000.0
2015-04-09 15:10:00,15.71,15.75,15.7,15.75,1469500.0,12.6459,12.6781,12.6378,12.6781,1469500.0
2015-04-09 15:15:00,15.75,15.76,15.74,15.74,1142900.0,12.6781,12.6861,12.67,12.67,1142900.0
2015-04-09 15:20:00,15.74,15.75,15.73,15.74,670800.0,12.67,12.6781,12.662,12.67,670800.0
2015-04-09 15:25:00,15.75,15.75,15.73,15.75,618000.0,12.6781,12.6781,12.662,12.6781,618000.0
2015-04-09 15:30:00,15.75,15.75,15.7,15.71,1417300.0,12.6781,12.6781,12.6378,12.6459,1417300.0
2015-04-09 15:35:00,15.71,15.73,15.7,15.73,1134600.0,12.6459,12.662,12.6378,12.662,1134600.0
2015-04-09 15:40:00,15.72,15.73,15.71,15.72,1118600.0,12.6539,12.662,12.6459,12.6539,1118600.0
2015-04-09 15:45:00,15.71,15.72,15.7,15.71,756100.0,12.6459,12.6539,12.6378,12.6459,756100.0
2015-04-09 15:50:00,15.7,15.72,15.7,15.72,919900.0,12.6378,12.6539,12.6378,12.6539,919900.0
2015-04-09 15:55:00,15.72,15.72,15.71,15.71,2020600.0,12.6539,12.6539,12.6459,12.6459,2020600.0
2015-04-10 09:30:00,15.69,15.7,15.6,15.63,2347300.0,12.6298,12.6378,12.5573,12.5815,2347300.0
2015-04-10 09:35:00,15.63,15.65,15.6,15.62,1115000.0,12.5815,12.5976,12.5573,12.5734,1115000.0
2015-04-10 09:40:00,15.62,15.7,15.6,15.69,1292700.0,12.5734,12.6378,12.5573,12.6298,1292700.0
2015-04-10 09:45:00,15.7,15.74,15.69,15.74,1131600.0,12.6378,12.67,12.6298,12.67,1131600.0
2015-04-10 09:50:00,15.74,15.78,15.73,15.76,967400.0,12.67,12.7022,12.662,12.6861,967400.0
2015-04-10 09:55:00,15.77,15.79,15.75,15.76,853500.0,12.6942,12.7103,12.6781,12.6861,853500.0
2015-04-10 10:00:00,15.76,15.76,15.72,15.75,1024500.0,12.6861,12.6861,12.6539,12.6781,1024500.0
2015-04-10 10:05:00,15.74,15.75,15.72,15.73,497100.0,12.67,12.6781,12.6539,12.662,497100.0
2015-04-10 10:10:00,15.73,15.74,15.72,15.72,445900.0,12.662,12.67,12.6539,12.6539,445900.0
2015-04-10 10:15:00,15.73,15.73,15.69,15.7,713000.0,12.662,12.662,12.6298,12.6378,713000.0
2015-04-10 10:20:00,15.7,15.73,15.69,15.7,933200.0,12.6378,12.662,12.6298,12.6378,933200.0
2015-04-10 10:25:00,15.71,15.72,15.69,15.7,495000.0,12.6459,12.6539,12.6298,12.6378,495000.0
2015-04-10 10:30:00,15.7,15.71,15.69,15.7,299500.0,12.6378,12.6459,12.6298,12.6378,299500.0
2015-04-10 10:35:00,15.71,15.74,15.7,15.74,1019700.0,12.6459,12.67,12.6378,12.67,1019700.0
2015-04-10 10:40:00,15.74,15.76,15.73,15.75,949700.0,12.67,12.6861,12.662,12.6781,949700.0
2015-04-10 10:45:00,15.75,15.76,15.73,15.74,504200.0,12.6781,12.6861,12.662,12.67,504200.0
2015-04-10 10:50:00,15.73,15.76,15.73,15.73,561200.0,12.662,12.6861,12.662,12.662,561200.0
2015-04-10 10:55:00,15.73,15.74,15.72,15.73,536100.0,12.662,12.67,12.6539,12.662,536100.0
2015-04-10 11:00:00,15.73,15.74,15.71,15.72,594000.0,12.662,12.67,12.6459,12.6539,594000.0
2015-04-10 11:05:00,15.73,15.73,15.71,15.71,244900.0,12.662,12.662,12.6459,12.6459,244900.0
2015-04-10 11:10:00,15.71,15.72,15.7,15.72,602200.0,12.6459,12.6539,12.6378,12.6539,602200.0
2015-04-10 11:15:00,15.71,15.74,15.71,15.74,390700.0,12.6459,12.67,12.6459,12.67,390700.0
2015-04-10 11:20:00,15.74,15.75,15.73,15.75,222400.0,12.67,12.6781,12.662,12.6781,222400.0
2015-04-10 11:25:00,15.75,15.75,15.74,15.75,207300.0,12.6781,12.6781,12.67,12.6781,207300.0
2015-04-10 11:30:00,15.75,15.75,15.74,15.75,142300.0,12.6781,12.6781,12.67,12.6781,142300.0
2015-04-10 11:35:00,15.75,15.75,15.72,15.73,763600.0,12.6781,12.6781,12.6539,12.662,763600.0
2015-04-10 11:40:00,15.72,15.73,15.72,15.73,200200.0,12.6539,12.662,12.6539,12.662,200200.0
2015-04-10 11:45:00,15.73,15.73,15.71,15.71,286600.0,12.662,12.662,12.6459,12.6459,286600.0
2015-04-10 11:50:00,15.72,15.72,15.7,15.72,645200.0,12.6539,12.6539,12.6378,12.6539,645200.0
2015-04-10 11:55:00,15.72,15.72,15.7,15.71,850800.0,12.6539,12.6539,12.6378,12.6459,850800.0
2015-04-10 12:00:00,15.71,15.71,15.7,15.71,272600.0,12.6459,12.6459,12.6378,12.6459,272600.0
2015-04-10 12:05:00,15.71,15.71,15.7,15.71,202200.0,12.6459,12.6459,12.6378,12.6459,202200.0
2015-04-10 12:10:00,15.71,15.72,15.7,15.71,853000.0,12.6459,12.6539,12.6378,12.6459,853000.0
2015-04-10 12:15:00,15.71,15.72,15.7,15.72,335000.0,12.6459,12.6539,12.6378,12.6539,335000.0
2015-04-10 12:20:00,15.72,15.73,15.71,15.72,440400.0,12.6539,12.662,12.6459,12.6539,440400.0
2015-04-10 12:25:00,15.73,15.74,15.72,15.74,411700.0,12.662,12.67,12.6539,12.67,411700.0
2015-04-10 12:30:00,15.74,15.75,15.73,15.75,372400.0,12.67,12.6781,12.662,12.6781,372400.0
2015-04-10 12:35:00,15.75,15.75,15.73,15.74,381800.0,12.6781,12.6781,12.662,12.67,381800.0
2015-04-10 12:40:00,15.74,15.75,15.73,15.75,215200.0,12.67,12.6781,12.662,12.6781,215200.0
2015-04-10 12:45:00,15.74,15.75,15.74,15.74,282600.0,12.67,12.6781,12.67,12.67,282600.0
2015-04-10 12:50:00,15.74,15.76,15.74,15.75,487200.0,12.67,12.6861,12.67,12.6781,487200.0
2015-04-10 12:55:00,15.76,15.76,15.75,15.76,159600.0,12.6861,12.6861,12.6781,12.6861,159600.0
2015-04-10 13:00:00,15.76,15.76,15.75,15.75,158800.0,12.6861,12.6861,12.6781,12.6781,158800.0
2015-04-10 13:05:00,15.76,15.76,15.74,15.76,1096600.0,12.6861,12.6861,12.67,12.6861,1096600.0
2015-04-10 13:10:00,15.76,15.76,15.75,15.76,116400.0,12.6861,12.6861,12.6781,12.6861,116400.0
2015-04-10 13:15:00,15.76,15.76,15.74,15.75,403200.0,12.6861,12.6861,12.67,12.6781,403200.0
2015-04-10 13:20:00,15.74,15.75,15.74,15.74,137400.0,12.67,12.6781,12.67,12.67,137400.0
2015-04-10 13:25:00,15.75,15.75,15.74,15.75,484900.0,12.6781,12.6781,12.67,12.6781,484900.0
2015-04-10 13:30:00,15.75,15.75,15.74,15.75,495400.0,12.6781,12.6781,12.67,12.6781,495400.0
2015-04-10 13:35:00,15.75,15.76,15.74,15.76,192000.0,12.6781,12.6861,12.67,12.6861,192000.0
2015-04-10 13:40:00,15.76,15.76,15.75,15.76,96400.0,12.6861,12.6861,12.6781,12.6861,96400.0
2015-04-10 13:45:00,15.76,15.76,15.75,15.75,446000.0,12.6861,12.6861,12.6781,12.6781,446000.0
2015-04-10 13:50:00,15.76,15.76,15.75,15.76,166100.0,12.6861,12.6861,12.6781,12.6861,166100.0
2015-04-10 13:55:00,15.76,15.76,15.75,15.76,129700.0,12.6861,12.6861,12.6781,12.6861,129700.0
2015-04-10 14:00:00,15.76,15.76,15.75,15.76,83600.0,12.6861,12.6861,12.6781,12.6861,83600.0
2015-04-10 14:05:00,15.75,15.76,15.75,15.76,113400.0,12.6781,12.6861,12.6781,12.6861,113400.0
2015-04-10 14:10:00,15.76,15.76,15.75,15.76,331200.0,12.6861,12.6861,12.6781,12.6861,331200.0
2015-04-10 14:15:00,15.76,15.76,15.75,15.75,164300.0,12.6861,12.6861,12.6781,12.6781,164300.0
2015-04-10 14:20:00,15.76,15.76,15.73,15.74,585400.0,12.6861,12.6861,12.662,12.67,585400.0
2015-04-10 14:25:00,15.74,15.75,15.73,15.74,392000.0,12.67,12.6781,12.662,12.67,392000.0
2015-04-10 14:30:00,15.74,15.75,15.73,15.73,423800.0,12.67,12.6781,12.662,12.662,423800.0
2015-04-10 14:35:00,15.73,15.74,15.73,15.74,244700.0,12.662,12.67,12.662,12.67,244700.0
2015-04-10 14:40:00,15.74,15.74,15.73,15.74,240800.0,12.67,12.67,12.662,12.67,240800.0
2015-04-10 14:45:00,15.74,15.74,15.73,15.74,163700.0,12.67,12.67,12.662,12.67,163700.0
2015-04-10 14:50:00,15.74,15.75,15.73,15.75,301400.0,12.67,12.6781,12.662,12.6781,301400.0
2015-04-10 14:55:00,15.75,15.76,15.74,15.76,189800.0,12.6781,12.6861,12.67,12.6861,189800.0
2015-04-10 15:00:00,15.76,15.76,15.75,15.76,193800.0,12.6861,12.6861,12.6781,12.6861,193800.0
2015-04-10 15:05:00,15.75,15.76,15.75,15.76,112700.0,12.6781,12.6861,12.6781,12.6861,112700.0
2015-04-10 15:10:00,15.76,15.76,15.75,15.76,234100.0,12.6861,12.6861,12.6781,12.6861,234100.0
2015-04-10 15:15:00,15.75,15.76,15.75,15.75,541000.0,12.6781,12.6861,12.6781,12.6781,541000.0
2015-04-10 15:20:00,15.76,15.76,15.74,15.74,734000.0,12.6861,12.6861,12.67,12.67,734000.0
2015-04-10 15:25:00,15.75,15.75,15.73,15.74,457400.0,12.6781,12.6781,12.662,12.67,457400.0
2015-04-10 15:30:00,15.74,15.74,15.72,15.73,803700.0,12.67,12.67,12.6539,12.662,803700.0
2015-04-10 15:35:00,15.73,15.74,15.72,15.74,946300.0,12.662,12.67,12.6539,12.67,946300.0
2015-04-10 15:40:00,15.74,15.74,15.73,15.74,267700.0,12.67,12.67,12.662,12.67,267700.0
2015-04-10 15:45:00,15.73,15.74,15.73,15.74,442400.0,12.662,12.67,12.662,12.67,442400.0
2015-04-10 15:50:00,15.74,15.74,15.72,15.73,762200.0,12.67,12.67,12.6539,12.662,762200.0
2015-04-10 15:55:00,15.73,15.73,15.71,15.73,2151400.0,12.662,12.662,12.6459,12.662,2151400.0
2015-04-13 09:30:00,15.78,15.84,15.74,15.84,2052400.0,12.7022,12.7505,12.67,12.7505,2052400.0
2015-04-13 09:35:00,15.84,15.84,15.8,15.83,956200.0,12.7505,12.7505,12.7183,12.7425,956200.0
2015-04-13 09:40:00,15.82,15.83,15.79,15.82,736500.0,12.7344,12.7425,12.7103,12.7344,736500.0
2015-04-13 09:45:00,15.82,15.84,15.81,15.83,1036900.0,12.7344,12.7505,12.7264,12.7425,1036900.0
2015-04-13 09:50:00,15.83,15.84,15.82,15.83,315300.0,12.7425,12.7505,12.7344,12.7425,315300.0
2015-04-13 09:55:00,15.83,15.85,15.83,15.85,963100.0,12.7425,12.7586,12.7425,12.7586,963100.0
2015-04-13 10:00:00,15.85,15.85,15.82,15.84,615800.0,12.7586,12.7586,12.7344,12.7505,615800.0
2015-04-13 10:05:00,15.84,15.84,15.82,15.82,370600.0,12.7505,12.7505,12.7344,12.7344,370600.0
2015-04-13 10:10:00,15.82,15.84,15.82,15.84,332200.0,12.7344,12.7505,12.7344,12.7505,332200.0
2015-04-13 10:15:00,15.83,15.84,15.82,15.83,504100.0,12.7425,12.7505,12.7344,12.7425,504100.0
2015-04-13 10:20:00,15.83,15.85,15.82,15.85,492800.0,12.7425,12.7586,12.7344,12.7586,492800.0
2015-04-13 10:25:00,15.84,15.85,15.84,15.84,362400.0,12.7505,12.7586,12.7505,12.7505,362400.0
2015-04-13 10:30:00,15.84,15.86,15.84,15.85,1024800.0,12.7505,12.7666,12.7505,12.7586,1024800.0
2015-04-13 10:35:00,15.85,15.85,15.83,15.84,403100.0,12.7586,12.7586,12.7425,12.7505,403100.0
2015-04-13 10:40:00,15.84,15.85,15.83,15.83,389100.0,12.7505,12.7586,12.7425,12.7425,389100.0
2015-04-13 10:45:00,15.84,15.84,15.83,15.83,395000.0,12.7505,12.7505,12.7425,12.7425,395000.0
2015-04-13 10:50:00,15.84,15.84,15.83,15.83,414100.0,12.7505,12.7505,12.7425,12.7425,414100.0
2015-04-13 10:55:00,15.83,15.84,15.81,15.82,302600.0,12.7425,12.7505,12.7264,12.7344,302600.0
2015-04-13 11:00:00,15.81,15.83,15.8,15.8,742400.0,12.7264,12.7425,12.7183,12.7183,742400.0
2015-04-13 11:05:00,15.8,15.81,15.79,15.79,739400.0,12.7183,12.7264,12.7103,12.7103,739400.0
2015-04-13 11:10:00,15.79,15.81,15.79,15.81,622100.0,12.7103,12.7264,12.7103,12.7264,622100.0
2015-04-13 11:15:00,15.81,15.82,15.8,15.82,496800.0,12.7264,12.7344,12.7183,12.7344,496800.0
2015-04-13 11:20:00,15.82,15.82,15.8,15.81,704200.0,12.7344,12.7344,12.7183,12.7264,704200.0
2015-04-13 11:25:00,15.81,15.81,15.79,15.79,650000.0,12.7264,12.7264,12.7103,12.7103,650000.0
2015-04-13 11:30:00,15.8,15.81,15.79,15.81,328300.0,12.7183,12.7264,12.7103,12.7264,328300.0
2015-04-13 11:35:00,15.81,15.81,15.8,15.8,340000.0,12.7264,12.7264,12.7183,12.7183,340000.0
2015-04-13 11:40:00,15.81,15.81,15.79,15.81,732300.0,12.7264,12.7264,12.7103,12.7264,732300.0
2015-04-13 11:45:00,15.81,15.81,15.8,15.81,165600.0,12.7264,12.7264,12.7183,12.7264,165600.0
2015-04-13 11:50:00,15.81,15.81,15.79,15.8,286500.0,12.7264,12.7264,12.7103,12.7183,286500.0
2015-04-13 11:55:00,15.79,15.81,15.79,15.81,423200.0,12.7103,12.7264,12.7103,12.7264,423200.0
2015-04-13 12:00:00,15.81,15.82,15.8,15.8,604300.0,12.7264,12.7344,12.7183,12.7183,604300.0
2015-04-13 12:05:00,15.81,15.82,15.8,15.81,439000.0,12.7264,12.7344,12.7183,12.7264,439000.0
2015-04-13 12:10:00,15.82,15.82,15.81,15.81,165400.0,12.7344,12.7344,12.7264,12.7264,165400.0
2015-04-13 12:15:00,15.82,15.82,15.79,15.8,814500.0,12.7344,12.7344,12.7103,12.7183,814500.0
2015-04-13 12:20:00,15.81,15.81,15.8,15.8,95100.0,12.7264,12.7264,12.7183,12.7183,95100.0
2015-04-13 12:25:00,15.8,15.81,15.79,15.8,403800.0,12.7183,12.7264,12.7103,12.7183,403800.0
2015-04-13 12:30:00,15.81,15.81,15.8,15.81,127500.0,12.7264,12.7264,12.7183,12.7264,127500.0
2015-04-13 12:35:00,15.8,15.83,15.8,15.82,593400.0,12.7183,12.7425,12.7183,12.7344,593400.0
2015-04-13 12:40:00,15.83,15.83,15.82,15.83,374100.0,12.7425,12.7425,12.7344,12.7425,374100.0
2015-04-13 12:45:00,15.83,15.83,15.82,15.82,87700.0,12.7425,12.7425,12.7344,12.7344,87700.0
2015-04-13 12:50:00,15.82,15.83,15.82,15.83,115300.0,12.7344,12.7425,12.7344,12.7425,115300.0
2015-04-13 12:55:00,15.83,15.83,15.82,15.83,150400.0,12.7425,12.7425,12.7344,12.7425,150400.0
2015-04-13 13:00:00,15.82,15.84,15.82,15.83,764200.0,12.7344,12.7505,12.7344,12.7425,764200.0
2015-04-13 13:05:00,15.84,15.84,15.81,15.81,301700.0,12.7505,12.7505,12.7264,12.7264,301700.0
2015-04-13 13:10:00,15.81,15.82,15.8,15.82,250000.0,12.7264,12.7344,12.7183,12.7344,250000.0
2015-04-13 13:15:00,15.82,15.82,15.8,15.81,539900.0,12.7344,12.7344,12.7183,12.7264,539900.0
2015-04-13 13:20:00,15.81,15.81,15.8,15.8,116800.0,12.7264,12.7264,12.7183,12.7183,116800.0
2015-04-13 13:25:00,15.8,15.81,15.79,15.79,520200.0,12.7183,12.7264,12.7103,12.7103,520200.0
2015-04-13 13:30:00,15.79,15.81,15.79,15.81,496000.0,12.7103,12.7264,12.7103,12.7264,496000.0
2015-04-13 13:35:00,15.81,15.81,15.78,15.79,573100.0,12.7264,12.7264,12.7022,12.7103,573100.0
2015-04-13 13:40:00,15.8,15.8,15.77,15.78,394100.0,12.7183,12.7183,12.6942,12.7022,394100.0
2015-04-13 13:45:00,15.78,15.79,15.77,15.78,535200.0,12.7022,12.7103,12.6942,12.7022,535200.0
2015-04-13 13:50:00,15.78,15.78,15.76,15.78,456900.0,12.7022,12.7022,12.6861,12.7022,456900.0
2015-04-13 13:55:00,15.77,15.79,15.77,15.79,291300.0,12.6942,12.7103,12.6942,12.7103,291300.0
2015-04-13 14:00:00,15.78,15.79,15.78,15.78,279100.0,12.7022,12.7103,12.7022,12.7022,279100.0
2015-04-13 14:05:00,15.79,15.79,15.78,15.78,165500.0,12.7103,12.7103,12.7022,12.7022,165500.0
2015-04-13 14:10:00,15.78,15.79,15.77,15.78,595400.0,12.7022,12.7103,12.6942,12.7022,595400.0
2015-04-13 14:15:00,15.79,15.8,15.78,15.79,366300.0,12.7103,12.7183,12.7022,12.7103,366300.0
2015-04-13 14:20:00,15.79,15.81,15.79,15.79,393800.0,12.7103,12.7264,12.7103,12.7103,393800.0
2015-04-13 14:25:00,15.79,15.8,15.79,15.8,274200.0,12.7103,12.7183,12.7103,12.7183,274200.0
2015-04-13 14:30:00,15.8,15.81,15.79,15.8,294600.0,12.7183,12.7264,12.7103,12.7183,294600.0
2015-04-13 14:35:00,15.79,15.81,15.79,15.81,222300.0,12.7103,12.7264,12.7103,12.7264,222300.0
2015-04-13 14:40:00,15.81,15.82,15.8,15.82,410600.0,12.7264,12.7344,12.7183,12.7344,410600.0
2015-04-13 14:45:00,15.82,15.82,15.79,15.79,1068600.0,12.7344,12.7344,12.7103,12.7103,1068600.0
2015-04-13 14:50:00,15.79,15.8,15.77,15.79,770400.0,12.7103,12.7183,12.6942,12.7103,770400.0
2015-04-13 14:55:00,15.79,15.79,15.78,15.79,149200.0,12.7103,12.7103,12.7022,12.7103,149200.0
2015-04-13 15:00:00,15.79,15.79,15.78,15.79,348600.0,12.7103,12.7103,12.7022,12.7103,348600.0
2015-04-13 15:05:00,15.78,15.81,15.78,15.81,607900.0,12.7022,12.7264,12.7022,12.7264,607900.0
2015-04-13 15:10:00,15.81,15.81,15.79,15.8,1063200.0,12.7264,12.7264,12.7103,12.7183,1063200.0
2015-04-13 15:15:00,15.79,15.81,15.79,15.81,742200.0,12.7103,12.7264,12.7103,12.7264,742200.0
2015-04-13 15:20:00,15.81,15.81,15.79,15.8,802200.0,12.7264,12.7264,12.7103,12.7183,802200.0
2015-04-13 15:25:00,15.8,15.81,15.79,15.79,466400.0,12.7183,12.7264,12.7103,12.7103,466400.0
2015-04-13 15:30:00,15.79,15.8,15.79,15.79,605900.0,12.7103,12.7183,12.7103,12.7103,605900.0
2015-04-13 15:35:00,15.79,15.81,15.79,15.81,1078900.0,12.7103,12.7264,12.7103,12.7264,1078900.0
2015-04-13 15:40:00,15.81,15.84,15.8,15.83,1513700.0,12.7264,12.7505,12.7183,12.7425,1513700.0
2015-04-13 15:45:00,15.83,15.84,15.81,15.81,989700.0,12.7425,12.7505,12.7264,12.7264,989700.0
2015-04-13 15:50:00,15.81,15.82,15.79,15.79,1639100.0,12.7264,12.7344,12.7103,12.7103,1639100.0
2015-04-13 15:55:00,15.79,15.83,15.78,15.81,2890400.0,12.7103,12.7425,12.7022,12.7264,2890400.0
2015-04-14 09:30:00,15.88,15.89,15.83,15.87,3642200.0,12.7827,12.7908,12.7425,12.7747,3642200.0
2015-04-14 09:35:00,15.86,15.94,15.86,15.93,2801900.0,12.7666,12.831,12.7666,12.823,2801900.0
2015-04-14 09:40:00,15.93,15.95,15.9,15.9,2456300.0,12.823,12.8391,12.7988,12.7988,2456300.0
2015-04-14 09:45:00,15.91,15.91,15.86,15.88,1317300.0,12.8069,12.8069,12.7666,12.7827,1317300.0
2015-04-14 09:50:00,15.88,15.9,15.85,15.86,1357300.0,12.7827,12.7988,12.7586,12.7666,1357300.0
2015-04-14 09:55:00,15.85,15.86,15.82,15.84,1356100.0,12.7586,12.7666,12.7344,12.7505,1356100.0
2015-04-14 10:00:00,15.84,15.84,15.77,15.77,1778900.0,12.7505,12.7505,12.6942,12.6942,1778900.0
2015-04-14 10:05:00,15.77,15.79,15.76,15.79,1034300.0,12.6942,12.7103,12.6861,12.7103,1034300.0
2015-04-14 10:10:00,15.78,15.82,15.77,15.82,1357200.0,12.7022,12.7344,12.6942,12.7344,1357200.0
2015-04-14 10:15:00,15.82,15.84,15.81,15.82,657900.0,12.7344,12.7505,12.7264,12.7344,657900.0
2015-04-14 10:20:00,15.82,15.83,15.8,15.8,505700.0,12.7344,12.7425,12.7183,12.7183,505700.0
2015-04-14 10:25:00,15.8,15.81,15.76,15.78,1135800.0,12.7183,12.7264,12.6861,12.7022,1135800.0
2015-04-14 10:30:00,15.78,15.78,15.72,15.72,1066300.0,12.7022,12.7022,12.6539,12.6539,1066300.0
2015-04-14 10:35:00,15.72,15.75,15.71,15.74,856700.0,12.6539,12.6781,12.6459,12.67,856700.0
2015-04-14 10:40:00,15.74,15.75,15.73,15.74,526500.0,12.67,12.6781,12.662,12.67,526500.0
2015-04-14 10:45:00,15.74,15.75,15.73,15.74,577700.0,12.67,12.6781,12.662,12.67,577700.0
2015-04-14 10:50:00,15.74,15.74,15.72,15.74,732800.0,12.67,12.67,12.6539,12.67,732800.0
2015-04-14 10:55:00,15.74,15.74,15.72,15.73,335300.0,12.67,12.67,12.6539,12.662,335300.0
2015-04-14 11:00:00,15.73,15.73,15.71,15.71,729300.0,12.662,12.662,12.6459,12.6459,729300.0
2015-04-14 11:05:00,15.71,15.74,15.71,15.74,1029500.0,12.6459,12.67,12.6459,12.67,1029500.0
2015-04-14 11:10:00,15.74,15.77,15.72,15.77,1566400.0,12.67,12.6942,12.6539,12.6942,1566400.0
2015-04-14 11:15:00,15.77,15.79,15.76,15.77,1128100.0,12.6942,12.7103,12.6861,12.6942,1128100.0
2015-04-14 11:20:00,15.77,15.78,15.76,15.76,557800.0,12.6942,12.7022,12.6861,12.6861,557800.0
2015-04-14 11:25:00,15.77,15.77,15.74,15.74,571300.0,12.6942,12.6942,12.67,12.67,571300.0
2015-04-14 11:30:00,15.74,15.76,15.74,15.74,670100.0,12.67,12.6861,12.67,12.67,670100.0
2015-04-14 11:35:00,15.75,15.76,15.74,15.75,333900.0,12.6781,12.6861,12.67,12.6781,333900.0
2015-04-14 11:40:00,15.75,15.77,15.74,15.76,399300.0,12.6781,12.6942,12.67,12.6861,399300.0
2015-04-14 11:45:00,15.77,15.77,15.74,15.74,522400.0,12.6942,12.6942,12.67,12.67,522400.0
2015-04-14 11:50:00,15.75,15.76,15.74,15.76,398100.0,12.6781,12.6861,12.67,12.6861,398100.0
2015-04-14 11:55:00,15.75,15.76,15.75,15.76,259700.0,12.6781,12.6861,12.6781,12.6861,259700.0
2015-04-14 12:00:00,15.76,15.77,15.75,15.76,393100.0,12.6861,12.6942,12.6781,12.6861,393100.0
2015-04-14 12:05:00,15.76,15.77,15.75,15.76,376000.0,12.6861,12.6942,12.6781,12.6861,376000.0
2015-04-14 12:10:00,15.76,15.76,15.75,15.76,370500.0,12.6861,12.6861,12.6781,12.6861,370500.0
2015-04-14 12:15:00,15.75,15.77,15.75,15.75,641800.0,12.6781,12.6942,12.6781,12.6781,641800.0
2015-04-14 12:20:00,15.75,15.76,15.73,15.75,581300.0,12.6781,12.6861,12.662,12.6781,581300.0
2015-04-14 12:25:00,15.75,15.76,15.74,15.76,271600.0,12.6781,12.6861,12.67,12.6861,271600.0
2015-04-14 12:30:00,15.75,15.8,15.75,15.79,756600.0,12.6781,12.7183,12.6781,12.7103,756600.0
2015-04-14 12:35:00,15.79,15.79,15.78,15.78,264600.0,12.7103,12.7103,12.7022,12.7022,264600.0
2015-04-14 12:40:00,15.79,15.79,15.77,15.78,442000.0,12.7103,12.7103,12.6942,12.7022,442000.0
2015-04-14 12:45:00,15.78,15.79,15.77,15.78,352700.0,12.7022,12.7103,12.6942,12.7022,352700.0
2015-04-14 12:50:00,15.78,15.79,15.77,15.77,342600.0,12.7022,12.7103,12.6942,12.6942,342600.0
2015-04-14 12:55:00,15.78,15.78,15.76,15.77,443300.0,12.7022,12.7022,12.6861,12.6942,443300.0
2015-04-14 13:00:00,15.76,15.77,15.76,15.76,152800.0,12.6861,12.6942,12.6861,12.6861,152800.0
2015-04-14 13:05:00,15.76,15.77,15.75,15.75,413800.0,12.6861,12.6942,12.6781,12.6781,413800.0
2015-04-14 13:10:00,15.75,15.78,15.75,15.78,667000.0,12.6781,12.7022,12.6781,12.7022,667000.0
2015-04-14 13:15:00,15.78,15.78,15.77,15.77,264900.0,12.7022,12.7022,12.6942,12.6942,264900.0
2015-04-14 13:20:00,15.78,15.79,15.77,15.79,419000.0,12.7022,12.7103,12.6942,12.7103,419000.0
2015-04-14 13:25:00,15.79,15.79,15.77,15.78,687900.0,12.7103,12.7103,12.6942,12.7022,687900.0
2015-04-14 13:30:00,15.78,15.8,15.77,15.8,624100.0,12.7022,12.7183,12.6942,12.7183,624100.0
2015-04-14 13:35:00,15.79,15.79,15.78,15.78,377800.0,12.7103,12.7103,12.7022,12.7022,377800.0
2015-04-14 13:40:00,15.78,15.79,15.78,15.79,256400.0,12.7022,12.7103,12.7022,12.7103,256400.0
2015-04-14 13:45:00,15.78,15.79,15.78,15.78,437600.0,12.7022,12.7103,12.7022,12.7022,437600.0
2015-04-14 13:50:00,15.78,15.79,15.77,15.77,675800.0,12.7022,12.7103,12.6942,12.6942,675800.0
2015-04-14 13:55:00,15.78,15.79,15.77,15.79,452200.0,12.7022,12.7103,12.6942,12.7103,452200.0
2015-04-14 14:00:00,15.79,15.79,15.77,15.78,955700.0,12.7103,12.7103,12.6942,12.7022,955700.0
2015-04-14 14:05:00,15.78,15.79,15.77,15.77,313600.0,12.7022,12.7103,12.6942,12.6942,313600.0
2015-04-14 14:10:00,15.77,15.78,15.76,15.76,345900.0,12.6942,12.7022,12.6861,12.6861,345900.0
2015-04-14 14:15:00,15.76,15.77,15.76,15.77,299400.0,12.6861,12.6942,12.6861,12.6942,299400.0
2015-04-14 14:20:00,15.77,15.77,15.75,15.75,384300.0,12.6942,12.6942,12.6781,12.6781,384300.0
2015-04-14 14:25:00,15.76,15.78,15.75,15.77,525900.0,12.6861,12.7022,12.6781,12.6942,525900.0
2015-04-14 14:30:00,15.78,15.78,15.77,15.77,216200.0,12.7022,12.7022,12.6942,12.6942,216200.0
2015-04-14 14:35:00,15.77,15.78,15.76,15.77,683900.0,12.6942,12.7022,12.6861,12.6942,683900.0
2015-04-14 14:40:00,15.77,15.77,15.76,15.77,407600.0,12.6942,12.6942,12.6861,12.6942,407600.0
2015-04-14 14:45:00,15.76,15.78,15.76,15.78,659500.0,12.6861,12.7022,12.6861,12.7022,659500.0
2015-04-14 14:50:00,15.78,15.78,15.77,15.77,324100.0,12.7022,12.7022,12.6942,12.6942,324100.0
2015-04-14 14:55:00,15.78,15.79,15.77,15.78,684600.0,12.7022,12.7103,12.6942,12.7022,684600.0
2015-04-14 15:00:00,15.79,15.79,15.78,15.79,340500.0,12.7103,12.7103,12.7022,12.7103,340500.0
2015-04-14 15:05:00,15.79,15.79,15.78,15.79,898300.0,12.7103,12.7103,12.7022,12.7103,898300.0
2015-04-14 15:10:00,15.79,15.82,15.78,15.82,1388800.0,12.7103,12.7344,12.7022,12.7344,1388800.0
2015-04-14 15:15:00,15.82,15.82,15.81,15.81,753700.0,12.7344,12.7344,12.7264,12.7264,753700.0
2015-04-14 15:20:00,15.82,15.82,15.79,15.79,1085500.0,12.7344,12.7344,12.7103,12.7103,1085500.0
2015-04-14 15:25:00,15.79,15.81,15.79,15.81,745200.0,12.7103,12.7264,12.7103,12.7264,745200.0
2015-04-14 15:30:00,15.81,15.86,15.8,15.86,3087600.0,12.7264,12.7666,12.7183,12.7666,3087600.0
2015-04-14 15:35:00,15.85,15.86,15.83,15.85,1653900.0,12.7586,12.7666,12.7425,12.7586,1653900.0
2015-04-14 15:40:00,15.85,15.85,15.83,15.84,1102200.0,12.7586,12.7586,12.7425,12.7505,1102200.0
2015-04-14 15:45:00,15.84,15.84,15.83,15.83,1789100.0,12.7505,12.7505,12.7425,12.7425,1789100.0
2015-04-14 15:50:00,15.84,15.84,15.8,15.8,2021800.0,12.7505,12.7505,12.7183,12.7183,2021800.0
2015-04-14 15:55:00,15.8,15.83,15.79,15.83,4887400.0,12.7183,12.7425,12.7103,12.7425,4887400.0
2015-04-15 09:30:00,15.7,15.73,15.62,15.72,4585400.0,12.6378,12.662,12.5734,12.6539,4585400.0
2015-04-15 09:35:00,15.73,15.85,15.72,15.84,3419600.0,12.662,12.7586,12.6539,12.7505,3419600.0
2015-04-15 09:40:00,15.83,15.84,15.72,15.74,3144900.0,12.7425,12.7505,12.6539,12.67,3144900.0
2015-04-15 09:45:00,15.75,15.8,15.72,15.8,2884400.0,12.6781,12.7183,12.6539,12.7183,2884400.0
2015-04-15 09:50:00,15.8,15.84,15.79,15.82,2555500.0,12.7183,12.7505,12.7103,12.7344,2555500.0
2015-04-15 09:55:00,15.82,15.82,15.77,15.77,2083600.0,12.7344,12.7344,12.6942,12.6942,2083600.0
2015-04-15 10:00:00,15.78,15.79,15.75,15.77,1686400.0,12.7022,12.7103,12.6781,12.6942,1686400.0
2015-04-15 10:05:00,15.78,15.79,15.74,15.78,1735100.0,12.7022,12.7103,12.67,12.7022,1735100.0
2015-04-15 10:10:00,15.77,15.78,15.73,15.75,1757700.0,12.6942,12.7022,12.662,12.6781,1757700.0
2015-04-15 10:15:00,15.76,15.76,15.72,15.72,2296900.0,12.6861,12.6861,12.6539,12.6539,2296900.0
2015-04-15 10:20:00,15.73,15.73,15.7,15.71,2719300.0,12.662,12.662,12.6378,12.6459,2719300.0
2015-04-15 10:25:00,15.7,15.73,15.7,15.71,1569200.0,12.6378,12.662,12.6378,12.6459,1569200.0
2015-04-15 10:30:00,15.72,15.74,15.71,15.74,1537900.0,12.6539,12.67,12.6459,12.67,1537900.0
2015-04-15 10:35:00,15.73,15.74,15.72,15.73,600600.0,12.662,12.67,12.6539,12.662,600600.0
2015-04-15 10:40:00,15.73,15.74,15.72,15.74,2205900.0,12.662,12.67,12.6539,12.67,2205900.0
2015-04-15 10:45:00,15.74,15.75,15.73,15.73,1140800.0,12.67,12.6781,12.662,12.662,1140800.0
2015-04-15 10:50:00,15.73,15.74,15.72,15.73,629600.0,12.662,12.67,12.6539,12.662,629600.0
2015-04-15 10:55:00,15.73,15.74,15.72,15.74,1720500.0,12.662,12.67,12.6539,12.67,1720500.0
2015-04-15 11:00:00,15.73,15.74,15.72,15.72,662000.0,12.662,12.67,12.6539,12.6539,662000.0
2015-04-15 11:05:00,15.72,15.74,15.72,15.72,1284300.0,12.6539,12.67,12.6539,12.6539,1284300.0
2015-04-15 11:10:00,15.73,15.75,15.72,15.74,1796900.0,12.662,12.6781,12.6539,12.67,1796900.0
2015-04-15 11:15:00,15.74,15.75,15.72,15.73,801300.0,12.67,12.6781,12.6539,12.662,801300.0
2015-04-15 11:20:00,15.73,15.74,15.72,15.73,439600.0,12.662,12.67,12.6539,12.662,439600.0
2015-04-15 11:25:00,15.73,15.74,15.73,15.73,369900.0,12.662,12.67,12.662,12.662,369900.0
2015-04-15 11:30:00,15.73,15.74,15.71,15.73,1075200.0,12.662,12.67,12.6459,12.662,1075200.0
2015-04-15 11:35:00,15.73,15.73,15.71,15.72,696100.0,12.662,12.662,12.6459,12.6539,696100.0
2015-04-15 11:40:00,15.72,15.72,15.71,15.72,491600.0,12.6539,12.6539,12.6459,12.6539,491600.0
2015-04-15 11:45:00,15.71,15.72,15.67,15.68,2653300.0,12.6459,12.6539,12.6137,12.6217,2653300.0
2015-04-15 11:50:00,15.67,15.7,15.64,15.65,3361500.0,12.6137,12.6378,12.5895,12.5976,3361500.0
2015-04-15 11:55:00,15.64,15.68,15.62,15.68,1984600.0,12.5895,12.6217,12.5734,12.6217,1984600.0
2015-04-15 12:00:00,15.68,15.69,15.67,15.67,1138100.0,12.6217,12.6298,12.6137,12.6137,1138100.0
2015-04-15 12:05:00,15.68,15.68,15.62,15.62,1265200.0,12.6217,12.6217,12.5734,12.5734,1265200.0
2015-04-15 12:10:00,15.63,15.64,15.62,15.63,997400.0,12.5815,12.5895,12.5734,12.5815,997400.0
2015-04-15 12:15:00,15.64,15.64,15.63,15.64,432900.0,12.5895,12.5895,12.5815,12.5895,432900.0
2015-04-15 12:20:00,15.64,15.64,15.61,15.62,964200.0,12.5895,12.5895,12.5654,12.5734,964200.0
2015-04-15 12:25:00,15.62,15.66,15.59,15.64,2813000.0,12.5734,12.6056,12.5493,12.5895,2813000.0
2015-04-15 12:30:00,15.64,15.64,15.61,15.63,752100.0,12.5895,12.5895,12.5654,12.5815,752100.0
2015-04-15 12:35:00,15.63,15.64,15.62,15.62,688300.0,12.5815,12.5895,12.5734,12.5734,688300.0
2015-04-15 12:40:00,15.63,15.65,15.62,15.64,518000.0,12.5815,12.5976,12.5734,12.5895,518000.0
2015-04-15 12:45:00,15.64,15.65,15.63,15.64,552000.0,12.5895,12.5976,12.5815,12.5895,552000.0
2015-04-15 12:50:00,15.64,15.65,15.62,15.64,879000.0,12.5895,12.5976,12.5734,12.5895,879000.0
2015-04-15 12:55:00,15.65,15.66,15.64,15.66,802500.0,12.5976,12.6056,12.5895,12.6056,802500.0
2015-04-15 13:00:00,15.66,15.66,15.64,15.64,661000.0,12.6056,12.6056,12.5895,12.5895,661000.0
2015-04-15 13:05:00,15.64,15.65,15.62,15.63,635900.0,12.5895,12.5976,12.5734,12.5815,635900.0
2015-04-15 13:10:00,15.62,15.64,15.62,15.63,614700.0,12.5734,12.5895,12.5734,12.5815,614700.0
2015-04-15 13:15:00,15.64,15.67,15.63,15.66,638000.0,12.5895,12.6137,12.5815,12.6056,638000.0
2015-04-15 13:20:00,15.66,15.68,15.66,15.68,625700.0,12.6056,12.6217,12.6056,12.6217,625700.0
2015-04-15 13:25:00,15.68,15.71,15.67,15.71,1347600.0,12.6217,12.6459,12.6137,12.6459,1347600.0
2015-04-15 13:30:00,15.71,15.73,15.7,15.71,1481700.0,12.6459,12.662,12.6378,12.6459,1481700.0
2015-04-15 13:35:00,15.72,15.73,15.7,15.7,874700.0,12.6539,12.662,12.6378,12.6378,874700.0
2015-04-15 13:40:00,15.7,15.71,15.69,15.69,340900.0,12.6378,12.6459,12.6298,12.6298,340900.0
2015-04-15 13:45:00,15.7,15.7,15.68,15.69,682600.0,12.6378,12.6378,12.6217,12.6298,682600.0
2015-04-15 13:50:00,15.69,15.69,15.68,15.68,199200.0,12.6298,12.6298,12.6217,12.6217,199200.0
2015-04-15 13:55:00,15.69,15.69,15.68,15.69,641800.0,12.6298,12.6298,12.6217,12.6298,641800.0
2015-04-15 14:00:00,15.68,15.7,15.68,15.7,550700.0,12.6217,12.6378,12.6217,12.6378,550700.0
2015-04-15 14:05:00,15.69,15.7,15.69,15.7,339900.0,12.6298,12.6378,12.6298,12.6378,339900.0
2015-04-15 14:10:00,15.69,15.71,15.69,15.7,1458700.0,12.6298,12.6459,12.6298,12.6378,1458700.0
2015-04-15 14:15:00,15.7,15.71,15.69,15.7,517900.0,12.6378,12.6459,12.6298,12.6378,517900.0
2015-04-15 14:20:00,15.7,15.71,15.69,15.71,1561000.0,12.6378,12.6459,12.6298,12.6459,1561000.0
2015-04-15 14:25:00,15.71,15.73,15.69,15.72,2233400.0,12.6459,12.662,12.6298,12.6539,2233400.0
2015-04-15 14:30:00,15.73,15.74,15.71,15.73,1399100.0,12.662,12.67,12.6459,12.662,1399100.0
2015-04-15 14:35:00,15.72,15.73,15.72,15.72,492400.0,12.6539,12.662,12.6539,12.6539,492400.0
2015-04-15 14:40:00,15.72,15.74,15.71,15.72,1350800.0,12.6539,12.67,12.6459,12.6539,1350800.0
2015-04-15 14:45:00,15.72,15.72,15.71,15.72,889200.0,12.6539,12.6539,12.6459,12.6539,889200.0
2015-04-15 14:50:00,15.71,15.72,15.7,15.71,654300.0,12.6459,12.6539,12.6378,12.6459,654300.0
2015-04-15 14:55:00,15.7,15.71,15.7,15.71,351000.0,12.6378,12.6459,12.6378,12.6459,351000.0
2015-04-15 15:00:00,15.71,15.72,15.7,15.71,1219200.0,12.6459,12.6539,12.6378,12.6459,1219200.0
2015-04-15 15:05:00,15.71,15.71,15.7,15.7,442500.0,12.6459,12.6459,12.6378,12.6378,442500.0
2015-04-15 15:10:00,15.71,15.71,15.7,15.7,401300.0,12.6459,12.6459,12.6378,12.6378,401300.0
2015-04-15 15:15:00,15.71,15.71,15.7,15.7,656900.0,12.6459,12.6459,12.6378,12.6378,656900.0
2015-04-15 15:20:00,15.7,15.72,15.7,15.72,1215200.0,12.6378,12.6539,12.6378,12.6539,1215200.0
2015-04-15 15:25:00,15.72,15.72,15.7,15.71,2613400.0,12.6539,12.6539,12.6378,12.6459,2613400.0
2015-04-15 15:30:00,15.71,15.71,15.69,15.69,1282300.0,12.6459,12.6459,12.6298,12.6298,1282300.0
2015-04-15 15:35:00,15.69,15.7,15.67,15.67,1483200.0,12.6298,12.6378,12.6137,12.6137,1483200.0
2015-04-15 15:40:00,15.67,15.68,15.63,15.64,2223200.0,12.6137,12.6217,12.5815,12.5895,2223200.0
2015-04-15 15:45:00,15.64,15.66,15.63,15.66,2615500.0,12.5895,12.6056,12.5815,12.6056,2615500.0
2015-04-15 15:50:00,15.66,15.67,15.65,15.65,2599700.0,12.6056,12.6137,12.5976,12.5976,2599700.0
2015-04-15 15:55:00,15.65,15.65,15.63,15.64,4122500.0,12.5976,12.5976,12.5815,12.5895,4122500.0
2015-04-16 09:30:00,15.63,15.75,15.62,15.65,3725400.0,12.5815,12.6781,12.5734,12.5976,3725400.0
2015-04-16 09:35:00,15.65,15.67,15.61,15.62,1355400.0,12.5976,12.6137,12.5654,12.5734,1355400.0
2015-04-16 09:40:00,15.62,15.64,15.61,15.64,1330700.0,12.5734,12.5895,12.5654,12.5895,1330700.0
2015-04-16 09:45:00,15.63,15.64,15.6,15.61,1273000.0,12.5815,12.5895,12.5573,12.5654,1273000.0
2015-04-16 09:50:00,15.61,15.61,15.58,15.59,1445100.0,12.5654,12.5654,12.5412,12.5493,1445100.0
2015-04-16 09:55:00,15.59,15.6,15.58,15.59,1545000.0,12.5493,12.5573,12.5412,12.5493,1545000.0
2015-04-16 10:00:00,15.59,15.61,15.58,15.61,1011100.0,12.5493,12.5654,12.5412,12.5654,1011100.0
2015-04-16 10:05:00,15.61,15.62,15.59,15.6,1202300.0,12.5654,12.5734,12.5493,12.5573,1202300.0
2015-04-16 10:10:00,15.6,15.6,15.58,15.59,773800.0,12.5573,12.5573,12.5412,12.5493,773800.0
2015-04-16 10:15:00,15.58,15.62,15.58,15.62,1063000.0,12.5412,12.5734,12.5412,12.5734,1063000.0
2015-04-16 10:20:00,15.62,15.68,15.61,15.68,1740800.0,12.5734,12.6217,12.5654,12.6217,1740800.0
2015-04-16 10:25:00,15.68,15.71,15.67,15.7,1564600.0,12.6217,12.6459,12.6137,12.6378,1564600.0
2015-04-16 10:30:00,15.7,15.74,15.69,15.73,2658400.0,12.6378,12.67,12.6298,12.662,2658400.0
2015-04-16 10:35:00,15.73,15.75,15.71,15.74,2826800.0,12.662,12.6781,12.6459,12.67,2826800.0
2015-04-16 10:40:00,15.73,15.8,15.72,15.79,2786400.0,12.662,12.7183,12.6539,12.7103,2786400.0
2015-04-16 10:45:00,15.79,15.84,15.79,15.83,2361100.0,12.7103,12.7505,12.7103,12.7425,2361100.0
2015-04-16 10:50:00,15.84,15.84,15.8,15.83,3788800.0,12.7505,12.7505,12.7183,12.7425,3788800.0
2015-04-16 10:55:00,15.83,15.85,15.81,15.85,2900500.0,12.7425,12.7586,12.7264,12.7586,2900500.0
2015-04-16 11:00:00,15.85,15.9,15.82,15.89,5004700.0,12.7586,12.7988,12.7344,12.7908,5004700.0
2015-04-16 11:05:00,15.89,15.92,15.88,15.89,3759400.0,12.7908,12.8149,12.7827,12.7908,3759400.0
2015-04-16 11:10:00,15.88,15.91,15.86,15.89,1887000.0,12.7827,12.8069,12.7666,12.7908,1887000.0
2015-04-16 11:15:00,15.89,15.94,15.88,15.92,1673700.0,12.7908,12.831,12.7827,12.8149,1673700.0
2015-04-16 11:20:00,15.92,15.93,15.91,15.92,1158900.0,12.8149,12.823,12.8069,12.8149,1158900.0
2015-04-16 11:25:00,15.92,15.92,15.88,15.91,1258400.0,12.8149,12.8149,12.7827,12.8069,1258400.0
2015-04-16 11:30:00,15.91,15.91,15.86,15.87,1375800.0,12.8069,12.8069,12.7666,12.7747,1375800.0
2015-04-16 11:35:00,15.88,15.9,15.87,15.89,945600.0,12.7827,12.7988,12.7747,12.7908,945600.0
2015-04-16 11:40:00,15.89,15.9,15.86,15.88,974000.0,12.7908,12.7988,12.7666,12.7827,974000.0
2015-04-16 11:45:00,15.88,15.89,15.87,15.87,959200.0,12.7827,12.7908,12.7747,12.7747,959200.0
2015-04-16 11:50:00,15.87,15.88,15.86,15.88,839900.0,12.7747,12.7827,12.7666,12.7827,839900.0
2015-04-16 11:55:00,15.87,15.88,15.86,15.88,591000.0,12.7747,12.7827,12.7666,12.7827,591000.0
2015-04-16 12:00:00,15.87,15.92,15.87,15.91,1333300.0,12.7747,12.8149,12.7747,12.8069,1333300.0
2015-04-16 12:05:00,15.91,15.92,15.88,15.9,1101000.0,12.8069,12.8149,12.7827,12.7988,1101000.0
2015-04-16 12:10:00,15.89,15.91,15.89,15.89,1047100.0,12.7908,12.8069,12.7908,12.7908,1047100.0
2015-04-16 12:15:00,15.89,15.92,15.89,15.91,1081100.0,12.7908,12.8149,12.7908,12.8069,1081100.0
2015-04-16 12:20:00,15.9,15.91,15.89,15.9,458400.0,12.7988,12.8069,12.7908,12.7988,458400.0
2015-04-16 12:25:00,15.89,15.9,15.89,15.89,382200.0,12.7908,12.7988,12.7908,12.7908,382200.0
2015-04-16 12:30:00,15.89,15.91,15.88,15.91,701700.0,12.7908,12.8069,12.7827,12.8069,701700.0
2015-04-16 12:35:00,15.91,15.91,15.89,15.9,737400.0,12.8069,12.8069,12.7908,12.7988,737400.0
2015-04-16 12:40:00,15.89,15.9,15.86,15.86,875000.0,12.7908,12.7988,12.7666,12.7666,875000.0
2015-04-16 12:45:00,15.86,15.87,15.83,15.87,1398900.0,12.7666,12.7747,12.7425,12.7747,1398900.0
2015-04-16 12:50:00,15.86,15.87,15.85,15.86,744400.0,12.7666,12.7747,12.7586,12.7666,744400.0
2015-04-16 12:55:00,15.86,15.87,15.86,15.87,298200.0,12.7666,12.7747,12.7666,12.7747,298200.0
2015-04-16 13:00:00,15.87,15.87,15.86,15.86,280600.0,12.7747,12.7747,12.7666,12.7666,280600.0
2015-04-16 13:05:00,15.87,15.87,15.85,15.85,520200.0,12.7747,12.7747,12.7586,12.7586,520200.0
2015-04-16 13:10:00,15.85,15.87,15.85,15.86,643500.0,12.7586,12.7747,12.7586,12.7666,643500.0
2015-04-16 13:15:00,15.86,15.89,15.86,15.88,473100.0,12.7666,12.7908,12.7666,12.7827,473100.0
2015-04-16 13:20:00,15.88,15.9,15.88,15.9,439800.0,12.7827,12.7988,12.7827,12.7988,439800.0
2015-04-16 13:25:00,15.9,15.9,15.89,15.9,457800.0,12.7988,12.7988,12.7908,12.7988,457800.0
2015-04-16 13:30:00,15.89,15.9,15.89,15.89,428900.0,12.7908,12.7988,12.7908,12.7908,428900.0
2015-04-16 13:35:00,15.89,15.91,15.89,15.91,552900.0,12.7908,12.8069,12.7908,12.8069,552900.0
2015-04-16 13:40:00,15.91,15.91,15.89,15.91,496000.0,12.8069,12.8069,12.7908,12.8069,496000.0
2015-04-16 13:45:00,15.91,15.92,15.9,15.92,692800.0,12.8069,12.8149,12.7988,12.8149,692800.0
2015-04-16 13:50:00,15.92,15.93,15.91,15.92,824500.0,12.8149,12.823,12.8069,12.8149,824500.0
2015-04-16 13:55:00,15.92,15.93,15.92,15.92,331700.0,12.8149,12.823,12.8149,12.8149,331700.0
2015-04-16 14:00:00,15.92,15.93,15.91,15.91,898900.0,12.8149,12.823,12.8069,12.8069,898900.0
2015-04-16 14:05:00,15.92,15.92,15.9,15.9,826200.0,12.8149,12.8149,12.7988,12.7988,826200.0
2015-04-16 14:10:00,15.9,15.91,15.89,15.89,325300.0,12.7988,12.8069,12.7908,12.7908,325300.0
2015-04-16 14:15:00,15.9,15.9,15.89,15.9,341500.0,12.7988,12.7988,12.7908,12.7988,341500.0
2015-04-16 14:20:00,15.9,15.9,15.89,15.89,355100.0,12.7988,12.7988,12.7908,12.7908,355100.0
2015-04-16 14:25:00,15.89,15.9,15.89,15.9,506000.0,12.7908,12.7988,12.7908,12.7988,506000.0
2015-04-16 14:30:00,15.9,15.9,15.89,15.9,425300.0,12.7988,12.7988,12.7908,12.7988,425300.0
2015-04-16 14:35:00,15.9,15.92,15.89,15.91,934000.0,12.7988,12.8149,12.7908,12.8069,934000.0
2015-04-16 14:40:00,15.91,15.94,15.91,15.93,2575000.0,12.8069,12.831,12.8069,12.823,2575000.0
2015-04-16 14:45:00,15.93,15.93,15.92,15.92,384700.0,12.823,12.823,12.8149,12.8149,384700.0
2015-04-16 14:50:00,15.92,15.94,15.9,15.93,2314400.0,12.8149,12.831,12.7988,12.823,2314400.0
2015-04-16 14:55:00,15.93,15.94,15.92,15.92,739100.0,12.823,12.831,12.8149,12.8149,739100.0
2015-04-16 15:00:00,15.92,15.93,15.9,15.9,719800.0,12.8149,12.823,12.7988,12.7988,719800.0
2015-04-16 15:05:00,15.9,15.91,15.88,15.89,576800.0,12.7988,12.8069,12.7827,12.7908,576800.0
2015-04-16 15:10:00,15.89,15.89,15.87,15.89,1060600.0,12.7908,12.7908,12.7747,12.7908,1060600.0
2015-04-16 15:15:00,15.88,15.89,15.88,15.88,308800.0,12.7827,12.7908,12.7827,12.7827,308800.0
2015-04-16 15:20:00,15.88,15.89,15.86,15.86,1161600.0,12.7827,12.7908,12.7666,12.7666,1161600.0
2015-04-16 15:25:00,15.86,15.87,15.83,15.83,1210600.0,12.7666,12.7747,12.7425,12.7425,1210600.0
2015-04-16 15:30:00,15.84,15.86,15.82,15.86,1157800.0,12.7505,12.7666,12.7344,12.7666,1157800.0
2015-04-16 15:35:00,15.86,15.87,15.84,15.85,1040900.0,12.7666,12.7747,12.7505,12.7586,1040900.0
2015-04-16 15:40:00,15.84,15.85,15.82,15.83,1090100.0,12.7505,12.7586,12.7344,12.7425,1090100.0
2015-04-16 15:45:00,15.84,15.84,15.81,15.83,1703800.0,12.7505,12.7505,12.7264,12.7425,1703800.0
2015-04-16 15:50:00,15.83,15.83,15.81,15.81,1009300.0,12.7425,12.7425,12.7264,12.7264,1009300.0
2015-04-16 15:55:00,15.82,15.82,15.8,15.81,3338700.0,12.7344,12.7344,12.7183,12.7264,3338700.0
2015-04-17 09:30:00,15.71,15.72,15.66,15.68,5071200.0,12.6459,12.6539,12.6056,12.6217,5071200.0
2015-04-17 09:35:00,15.68,15.75,15.66,15.74,1747300.0,12.6217,12.6781,12.6056,12.67,1747300.0
2015-04-17 09:40:00,15.74,15.75,15.7,15.7,1646500.0,12.67,12.6781,12.6378,12.6378,1646500.0
2015-04-17 09:45:00,15.7,15.71,15.54,15.61,4520800.0,12.6378,12.6459,12.509,12.5654,4520800.0
2015-04-17 09:50:00,15.61,15.67,15.59,15.65,1398600.0,12.5654,12.6137,12.5493,12.5976,1398600.0
2015-04-17 09:55:00,15.65,15.67,15.63,15.63,1163100.0,12.5976,12.6137,12.5815,12.5815,1163100.0
2015-04-17 10:00:00,15.63,15.64,15.61,15.63,1052500.0,12.5815,12.5895,12.5654,12.5815,1052500.0
2015-04-17 10:05:00,15.62,15.63,15.59,15.61,1194600.0,12.5734,12.5815,12.5493,12.5654,1194600.0
2015-04-17 10:10:00,15.61,15.62,15.6,15.62,987400.0,12.5654,12.5734,12.5573,12.5734,987400.0
2015-04-17 10:15:00,15.62,15.64,15.61,15.62,1204800.0,12.5734,12.5895,12.5654,12.5734,1204800.0
2015-04-17 10:20:00,15.62,15.62,15.59,15.59,1172900.0,12.5734,12.5734,12.5493,12.5493,1172900.0
2015-04-17 10:25:00,15.59,15.6,15.56,15.57,1731000.0,12.5493,12.5573,12.5251,12.5332,1731000.0
2015-04-17 10:30:00,15.57,15.58,15.55,15.57,1414100.0,12.5332,12.5412,12.5171,12.5332,1414100.0
2015-04-17 10:35:00,15.58,15.6,15.56,15.6,1619900.0,12.5412,12.5573,12.5251,12.5573,1619900.0
2015-04-17 10:40:00,15.6,15.62,15.59,15.62,1093400.0,12.5573,12.5734,12.5493,12.5734,1093400.0
2015-04-17 10:45:00,15.62,15.63,15.58,15.59,961000.0,12.5734,12.5815,12.5412,12.5493,961000.0
2015-04-17 10:50:00,15.58,15.6,15.56,15.56,1543400.0,12.5412,12.5573,12.5251,12.5251,1543400.0
2015-04-17 10:55:00,15.56,15.58,15.56,15.57,930100.0,12.5251,12.5412,12.5251,12.5332,930100.0
2015-04-17 11:00:00,15.56,15.57,15.52,15.53,2196400.0,12.5251,12.5332,12.4929,12.501,2196400.0
2015-04-17 11:05:00,15.53,15.55,15.52,15.54,948100.0,12.501,12.5171,12.4929,12.509,948100.0
2015-04-17 11:10:00,15.54,15.57,15.54,15.57,774600.0,12.509,12.5332,12.509,12.5332,774600.0
2015-04-17 11:15:00,15.57,15.57,15.54,15.54,647800.0,12.5332,12.5332,12.509,12.509,647800.0
2015-04-17 11:20:00,15.55,15.58,15.54,15.55,1439600.0,12.5171,12.5412,12.509,12.5171,1439600.0
2015-04-17 11:25:00,15.55,15.55,15.53,15.54,733800.0,12.5171,12.5171,12.501,12.509,733800.0
2015-04-17 11:30:00,15.54,15.56,15.54,15.56,519100.0,12.509,12.5251,12.509,12.5251,519100.0
2015-04-17 11:35:00,15.55,15.56,15.53,15.53,930900.0,12.5171,12.5251,12.501,12.501,930900.0
2015-04-17 11:40:00,15.54,15.54,15.51,15.52,1144800.0,12.509,12.509,12.4849,12.4929,1144800.0
2015-04-17 11:45:00,15.51,15.54,15.51,15.54,942900.0,12.4849,12.509,12.4849,12.509,942900.0
2015-04-17 11:50:00,15.54,15.55,15.53,15.55,441000.0,12.509,12.5171,12.501,12.5171,441000.0
2015-04-17 11:55:00,15.55,15.57,15.54,15.56,1250900.0,12.5171,12.5332,12.509,12.5251,1250900.0
2015-04-17 12:00:00,15.56,15.57,15.56,15.57,358700.0,12.5251,12.5332,12.5251,12.5332,358700.0
2015-04-17 12:05:00,15.57,15.57,15.54,15.54,811800.0,12.5332,12.5332,12.509,12.509,811800.0
2015-04-17 12:10:00,15.55,15.57,15.55,15.56,679400.0,12.5171,12.5332,12.5171,12.5251,679400.0
2015-04-17 12:15:00,15.56,15.56,15.54,15.55,578100.0,12.5251,12.5251,12.509,12.5171,578100.0
2015-04-17 12:20:00,15.54,15.55,15.52,15.52,429700.0,12.509,12.5171,12.4929,12.4929,429700.0
2015-04-17 12:25:00,15.52,15.53,15.52,15.53,393100.0,12.4929,12.501,12.4929,12.501,393100.0
2015-04-17 12:30:00,15.53,15.55,15.52,15.54,332200.0,12.501,12.5171,12.4929,12.509,332200.0
2015-04-17 12:35:00,15.54,15.55,15.54,15.54,300900.0,12.509,12.5171,12.509,12.509,300900.0
2015-04-17 12:40:00,15.54,15.55,15.54,15.54,524300.0,12.509,12.5171,12.509,12.509,524300.0
2015-04-17 12:45:00,15.54,15.55,15.53,15.54,630800.0,12.509,12.5171,12.501,12.509,630800.0
2015-04-17 12:50:00,15.53,15.54,15.51,15.52,636300.0,12.501,12.509,12.4849,12.4929,636300.0
2015-04-17 12:55:00,15.52,15.54,15.51,15.54,397900.0,12.4929,12.509,12.4849,12.509,397900.0
2015-04-17 13:00:00,15.54,15.55,15.53,15.54,388400.0,12.509,12.5171,12.501,12.509,388400.0
2015-04-17 13:05:00,15.54,15.55,15.54,15.54,240400.0,12.509,12.5171,12.509,12.509,240400.0
2015-04-17 13:10:00,15.54,15.55,15.53,15.54,373700.0,12.509,12.5171,12.501,12.509,373700.0
2015-04-17 13:15:00,15.54,15.56,15.52,15.56,994600.0,12.509,12.5251,12.4929,12.5251,994600.0
2015-04-17 13:20:00,15.56,15.57,15.54,15.54,678200.0,12.5251,12.5332,12.509,12.509,678200.0
2015-04-17 13:25:00,15.54,15.55,15.52,15.54,807900.0,12.509,12.5171,12.4929,12.509,807900.0
2015-04-17 13:30:00,15.53,15.54,15.52,15.52,444500.0,12.501,12.509,12.4929,12.4929,444500.0
2015-04-17 13:35:00,15.52,15.54,15.52,15.53,456400.0,12.4929,12.509,12.4929,12.501,456400.0
2015-04-17 13:40:00,15.53,15.53,15.52,15.53,307600.0,12.501,12.501,12.4929,12.501,307600.0
2015-04-17 13:45:00,15.53,15.54,15.52,15.53,416300.0,12.501,12.509,12.4929,12.501,416300.0
2015-04-17 13:50:00,15.53,15.53,15.51,15.52,968700.0,12.501,12.501,12.4849,12.4929,968700.0
2015-04-17 13:55:00,15.52,15.52,15.51,15.51,1054600.0,12.4929,12.4929,12.4849,12.4849,1054600.0
2015-04-17 14:00:00,15.52,15.52,15.51,15.51,318700.0,12.4929,12.4929,12.4849,12.4849,318700.0
2015-04-17 14:05:00,15.51,15.52,15.5,15.5,977800.0,12.4849,12.4929,12.4768,12.4768,977800.0
2015-04-17 14:10:00,15.51,15.52,15.5,15.51,2011200.0,12.4849,12.4929,12.4768,12.4849,2011200.0
2015-04-17 14:15:00,15.51,15.52,15.5,15.51,774800.0,12.4849,12.4929,12.4768,12.4849,774800.0
2015-04-17 14:20:00,15.5,15.52,15.5,15.51,768800.0,12.4768,12.4929,12.4768,12.4849,768800.0
2015-04-17 14:25:00,15.51,15.51,15.5,15.51,580600.0,12.4849,12.4849,12.4768,12.4849,580600.0
2015-04-17 14:30:00,15.5,15.52,15.5,15.52,957400.0,12.4768,12.4929,12.4768,12.4929,957400.0
2015-04-17 14:35:00,15.51,15.53,15.5,15.52,544400.0,12.4849,12.501,12.4768,12.4929,544400.0
2015-04-17 14:40:00,15.53,15.54,15.52,15.54,1124000.0,12.501,12.509,12.4929,12.509,1124000.0
2015-04-17 14:45:00,15.54,15.54,15.51,15.52,1195800.0,12.509,12.509,12.4849,12.4929,1195800.0
2015-04-17 14:50:00,15.52,15.52,15.5,15.51,710000.0,12.4929,12.4929,12.4768,12.4849,710000.0
2015-04-17 14:55:00,15.51,15.53,15.5,15.52,1344300.0,12.4849,12.501,12.4768,12.4929,1344300.0
2015-04-17 15:00:00,15.51,15.52,15.5,15.52,957000.0,12.4849,12.4929,12.4768,12.4929,957000.0
2015-04-17 15:05:00,15.52,15.53,15.5,15.52,1385800.0,12.4929,12.501,12.4768,12.4929,1385800.0
2015-04-17 15:10:00,15.52,15.53,15.51,15.53,628200.0,12.4929,12.501,12.4849,12.501,628200.0
2015-04-17 15:15:00,15.53,15.53,15.52,15.53,431200.0,12.501,12.501,12.4929,12.501,431200.0
2015-04-17 15:20:00,15.53,15.53,15.5,15.52,1208700.0,12.501,12.501,12.4768,12.4929,1208700.0
2015-04-17 15:25:00,15.52,15.53,15.51,15.53,585200.0,12.4929,12.501,12.4849,12.501,585200.0
2015-04-17 15:30:00,15.53,15.56,15.52,15.54,1676800.0,12.501,12.5251,12.4929,12.509,1676800.0
2015-04-17 15:35:00,15.54,15.58,15.54,15.56,2138600.0,12.509,12.5412,12.509,12.5251,2138600.0
2015-04-17 15:40:00,15.57,15.57,15.55,15.56,711000.0,12.5332,12.5332,12.5171,12.5251,711000.0
2015-04-17 15:45:00,15.56,15.56,15.54,15.54,1345100.0,12.5251,12.5251,12.509,12.509,1345100.0
2015-04-17 15:50:00,15.54,15.56,15.54,15.55,2057400.0,12.509,12.5251,12.509,12.5171,2057400.0
2015-04-17 15:55:00,15.56,15.56,15.54,15.55,3215300.0,12.5251,12.5251,12.509,12.5171,3215300.0
2015-04-20 09:30:00,15.62,15.67,15.61,15.66,2936900.0,12.5734,12.6137,12.5654,12.6056,2936900.0
2015-04-20 09:35:00,15.67,15.69,15.61,15.61,2554300.0,12.6137,12.6298,12.5654,12.5654,2554300.0
2015-04-20 09:40:00,15.62,15.64,15.6,15.63,1532300.0,12.5734,12.5895,12.5573,12.5815,1532300.0
2015-04-20 09:45:00,15.63,15.64,15.6,15.62,695400.0,12.5815,12.5895,12.5573,12.5734,695400.0
2015-04-20 09:50:00,15.62,15.63,15.6,15.6,637100.0,12.5734,12.5815,12.5573,12.5573,637100.0
2015-04-20 09:55:00,15.61,15.62,15.57,15.59,770300.0,12.5654,12.5734,12.5332,12.5493,770300.0
2015-04-20 10:00:00,15.58,15.62,15.57,15.58,1097000.0,12.5412,12.5734,12.5332,12.5412,1097000.0
2015-04-20 10:05:00,15.58,15.58,15.56,15.58,846400.0,12.5412,12.5412,12.5251,12.5412,846400.0
2015-04-20 10:10:00,15.58,15.58,15.56,15.57,846800.0,12.5412,12.5412,12.5251,12.5332,846800.0
2015-04-20 10:15:00,15.58,15.6,15.57,15.6,807100.0,12.5412,12.5573,12.5332,12.5573,807100.0
2015-04-20 10:20:00,15.6,15.61,15.59,15.6,459300.0,12.5573,12.5654,12.5493,12.5573,459300.0
2015-04-20 10:25:00,15.61,15.62,15.6,15.62,488800.0,12.5654,12.5734,12.5573,12.5734,488800.0
2015-04-20 10:30:00,15.62,15.63,15.6,15.61,749900.0,12.5734,12.5815,12.5573,12.5654,749900.0
2015-04-20 10:35:00,15.6,15.62,15.6,15.6,605600.0,12.5573,12.5734,12.5573,12.5573,605600.0
2015-04-20 10:40:00,15.61,15.61,15.59,15.6,421400.0,12.5654,12.5654,12.5493,12.5573,421400.0
2015-04-20 10:45:00,15.6,15.6,15.58,15.6,892200.0,12.5573,12.5573,12.5412,12.5573,892200.0
2015-04-20 10:50:00,15.6,15.61,15.58,15.59,1124900.0,12.5573,12.5654,12.5412,12.5493,1124900.0
2015-04-20 10:55:00,15.58,15.62,15.58,15.6,591400.0,12.5412,12.5734,12.5412,12.5573,591400.0
2015-04-20 11:00:00,15.61,15.63,15.6,15.63,760200.0,12.5654,12.5815,12.5573,12.5815,760200.0
2015-04-20 11:05:00,15.63,15.64,15.62,15.63,854200.0,12.5815,12.5895,12.5734,12.5815,854200.0
2015-04-20 11:10:00,15.63,15.63,15.61,15.62,375000.0,12.5815,12.5815,12.5654,12.5734,375000.0
2015-04-20 11:15:00,15.62,15.62,15.6,15.6,590600.0,12.5734,12.5734,12.5573,12.5573,590600.0
2015-04-20 11:20:00,15.61,15.62,15.6,15.62,800600.0,12.5654,12.5734,12.5573,12.5734,800600.0
2015-04-20 11:25:00,15.61,15.62,15.6,15.6,711900.0,12.5654,12.5734,12.5573,12.5573,711900.0
2015-04-20 11:30:00,15.6,15.61,15.59,15.59,391500.0,12.5573,12.5654,12.5493,12.5493,391500.0
2015-04-20 11:35:00,15.59,15.6,15.59,15.59,202900.0,12.5493,12.5573,12.5493,12.5493,202900.0
2015-04-20 11:40:00,15.59,15.62,15.59,15.62,1023000.0,12.5493,12.5734,12.5493,12.5734,1023000.0
2015-04-20 11:45:00,15.62,15.62,15.58,15.59,775300.0,12.5734,12.5734,12.5412,12.5493,775300.0
2015-04-20 11:50:00,15.58,15.6,15.58,15.59,268000.0,12.5412,12.5573,12.5412,12.5493,268000.0
2015-04-20 11:55:00,15.59,15.6,15.59,15.6,517200.0,12.5493,12.5573,12.5493,12.5573,517200.0
2015-04-20 12:00:00,15.6,15.6,15.59,15.59,270200.0,12.5573,12.5573,12.5493,12.5493,270200.0
2015-04-20 12:05:00,15.59,15.6,15.59,15.59,315500.0,12.5493,12.5573,12.5493,12.5493,315500.0
2015-04-20 12:10:00,15.59,15.6,15.59,15.6,567900.0,12.5493,12.5573,12.5493,12.5573,567900.0
2015-04-20 12:15:00,15.6,15.6,15.59,15.6,257000.0,12.5573,12.5573,12.5493,12.5573,257000.0
2015-04-20 12:20:00,15.6,15.61,15.59,15.61,533700.0,12.5573,12.5654,12.5493,12.5654,533700.0
2015-04-20 12:25:00,15.61,15.62,15.6,15.62,261800.0,12.5654,12.5734,12.5573,12.5734,261800.0
2015-04-20 12:30:00,15.62,15.63,15.61,15.62,923500.0,12.5734,12.5815,12.5654,12.5734,923500.0
2015-04-20 12:35:00,15.61,15.62,15.61,15.62,419100.0,12.5654,12.5734,12.5654,12.5734,419100.0
2015-04-20 12:40:00,15.62,15.63,15.61,15.62,231500.0,12.5734,12.5815,12.5654,12.5734,231500.0
2015-04-20 12:45:00,15.62,15.63,15.61,15.62,344700.0,12.5734,12.5815,12.5654,12.5734,344700.0
2015-04-20 12:50:00,15.62,15.63,15.61,15.63,221300.0,12.5734,12.5815,12.5654,12.5815,221300.0
2015-04-20 12:55:00,15.63,15.63,15.62,15.62,271400.0,12.5815,12.5815,12.5734,12.5734,271400.0
2015-04-20 13:00:00,15.62,15.63,15.62,15.63,253600.0,12.5734,12.5815,12.5734,12.5815,253600.0
2015-04-20 13:05:00,15.63,15.64,15.62,15.63,351900.0,12.5815,12.5895,12.5734,12.5815,351900.0
2015-04-20 13:10:00,15.63,15.65,15.63,15.64,879300.0,12.5815,12.5976,12.5815,12.5895,879300.0
2015-04-20 13:15:00,15.65,15.65,15.64,15.64,510300.0,12.5976,12.5976,12.5895,12.5895,510300.0
2015-04-20 13:20:00,15.65,15.65,15.63,15.63,589800.0,12.5976,12.5976,12.5815,12.5815,589800.0
2015-04-20 13:25:00,15.63,15.64,15.63,15.64,261000.0,12.5815,12.5895,12.5815,12.5895,261000.0
2015-04-20 13:30:00,15.64,15.64,15.63,15.63,390600.0,12.5895,12.5895,12.5815,12.5815,390600.0
2015-04-20 13:35:00,15.63,15.64,15.63,15.64,377500.0,12.5815,12.5895,12.5815,12.5895,377500.0
2015-04-20 13:40:00,15.64,15.64,15.63,15.63,133100.0,12.5895,12.5895,12.5815,12.5815,133100.0
2015-04-20 13:45:00,15.64,15.64,15.63,15.63,195700.0,12.5895,12.5895,12.5815,12.5815,195700.0
2015-04-20 13:50:00,15.63,15.64,15.62,15.63,368300.0,12.5815,12.5895,12.5734,12.5815,368300.0
2015-04-20 13:55:00,15.63,15.63,15.6,15.61,604400.0,12.5815,12.5815,12.5573,12.5654,604400.0
2015-04-20 14:00:00,15.61,15.61,15.6,15.6,153100.0,12.5654,12.5654,12.5573,12.5573,153100.0
2015-04-20 14:05:00,15.6,15.61,15.6,15.6,352000.0,12.5573,12.5654,12.5573,12.5573,352000.0
2015-04-20 14:10:00,15.61,15.62,15.6,15.61,962200.0,12.5654,12.5734,12.5573,12.5654,962200.0
2015-04-20 14:15:00,15.62,15.63,15.61,15.62,505400.0,12.5734,12.5815,12.5654,12.5734,505400.0
2015-04-20 14:20:00,15.62,15.63,15.62,15.62,261100.0,12.5734,12.5815,12.5734,12.5734,261100.0
2015-04-20 14:25:00,15.62,15.63,15.61,15.62,302400.0,12.5734,12.5815,12.5654,12.5734,302400.0
2015-04-20 14:30:00,15.62,15.62,15.61,15.61,195400.0,12.5734,12.5734,12.5654,12.5654,195400.0
2015-04-20 14:35:00,15.61,15.62,15.6,15.6,224400.0,12.5654,12.5734,12.5573,12.5573,224400.0
2015-04-20 14:40:00,15.6,15.61,15.6,15.6,205200.0,12.5573,12.5654,12.5573,12.5573,205200.0
2015-04-20 14:45:00,15.6,15.61,15.59,15.59,480400.0,12.5573,12.5654,12.5493,12.5493,480400.0
2015-04-20 14:50:00,15.59,15.6,15.58,15.58,935700.0,12.5493,12.5573,12.5412,12.5412,935700.0
2015-04-20 14:55:00,15.59,15.6,15.58,15.6,529500.0,12.5493,12.5573,12.5412,12.5573,529500.0
2015-04-20 15:00:00,15.6,15.61,15.59,15.61,626100.0,12.5573,12.5654,12.5493,12.5654,626100.0
2015-04-20 15:05:00,15.61,15.61,15.6,15.61,296700.0,12.5654,12.5654,12.5573,12.5654,296700.0
2015-04-20 15:10:00,15.61,15.61,15.6,15.6,504700.0,12.5654,12.5654,12.5573,12.5573,504700.0
2015-04-20 15:15:00,15.61,15.61,15.6,15.61,280000.0,12.5654,12.5654,12.5573,12.5654,280000.0
2015-04-20 15:20:00,15.6,15.61,15.6,15.61,275400.0,12.5573,12.5654,12.5573,12.5654,275400.0
2015-04-20 15:25:00,15.6,15.61,15.59,15.59,658400.0,12.5573,12.5654,12.5493,12.5493,658400.0
2015-04-20 15:30:00,15.59,15.6,15.58,15.59,506500.0,12.5493,12.5573,12.5412,12.5493,506500.0
2015-04-20 15:35:00,15.58,15.59,15.58,15.59,687600.0,12.5412,12.5493,12.5412,12.5493,687600.0
2015-04-20 15:40:00,15.58,15.6,15.58,15.59,1367400.0,12.5412,12.5573,12.5412,12.5493,1367400.0
2015-04-20 15:45:00,15.6,15.6,15.59,15.6,881900.0,12.5573,12.5573,12.5493,12.5573,881900.0
2015-04-20 15:50:00,15.6,15.6,15.59,15.59,730300.0,12.5573,12.5573,12.5493,12.5493,730300.0
2015-04-20 15:55:00,15.59,15.6,15.57,15.57,2306600.0,12.5493,12.5573,12.5332,12.5332,2306600.0
2015-04-21 09:30:00,15.6,15.64,15.57,15.57,2220900.0,12.5573,12.5895,12.5332,12.5332,2220900.0
2015-04-21 09:35:00,15.58,15.6,15.57,15.58,1609300.0,12.5412,12.5573,12.5332,12.5412,1609300.0
2015-04-21 09:40:00,15.57,15.59,15.54,15.56,1619400.0,12.5332,12.5493,12.509,12.5251,1619400.0
2015-04-21 09:45:00,15.56,15.6,15.55,15.57,1195300.0,12.5251,12.5573,12.5171,12.5332,1195300.0
2015-04-21 09:50:00,15.57,15.6,15.57,15.6,1288600.0,12.5332,12.5573,12.5332,12.5573,1288600.0
2015-04-21 09:55:00,15.59,15.61,15.58,15.6,973300.0,12.5493,12.5654,12.5412,12.5573,973300.0
2015-04-21 10:00:00,15.6,15.61,15.57,15.57,1374700.0,12.5573,12.5654,12.5332,12.5332,1374700.0
2015-04-21 10:05:00,15.57,15.58,15.55,15.56,916700.0,12.5332,12.5412,12.5171,12.5251,916700.0
2015-04-21 10:10:00,15.55,15.57,15.54,15.54,824700.0,12.5171,12.5332,12.509,12.509,824700.0
2015-04-21 10:15:00,15.54,15.56,15.54,15.56,829700.0,12.509,12.5251,12.509,12.5251,829700.0
2015-04-21 10:20:00,15.55,15.58,15.55,15.57,814700.0,12.5171,12.5412,12.5171,12.5332,814700.0
2015-04-21 10:25:00,15.57,15.59,15.56,15.57,921000.0,12.5332,12.5493,12.5251,12.5332,921000.0
2015-04-21 10:30:00,15.58,15.58,15.56,15.57,976800.0,12.5412,12.5412,12.5251,12.5332,976800.0
2015-04-21 10:35:00,15.57,15.58,15.56,15.57,629700.0,12.5332,12.5412,12.5251,12.5332,629700.0
2015-04-21 10:40:00,15.56,15.57,15.55,15.56,1275700.0,12.5251,12.5332,12.5171,12.5251,1275700.0
2015-04-21 10:45:00,15.56,15.58,15.55,15.56,542100.0,12.5251,12.5412,12.5171,12.5251,542100.0
2015-04-21 10:50:00,15.57,15.58,15.56,15.57,460500.0,12.5332,12.5412,12.5251,12.5332,460500.0
2015-04-21 10:55:00,15.57,15.57,15.56,15.57,139500.0,12.5332,12.5332,12.5251,12.5332,139500.0
2015-04-21 11:00:00,15.57,15.58,15.56,15.58,310200.0,12.5332,12.5412,12.5251,12.5412,310200.0
2015-04-21 11:05:00,15.58,15.58,15.57,15.58,170600.0,12.5412,12.5412,12.5332,12.5412,170600.0
2015-04-21 11:10:00,15.57,15.58,15.56,15.58,747500.0,12.5332,12.5412,12.5251,12.5412,747500.0
2015-04-21 11:15:00,15.58,15.58,15.57,15.58,974100.0,12.5412,12.5412,12.5332,12.5412,974100.0
2015-04-21 11:20:00,15.58,15.59,15.56,15.56,1165000.0,12.5412,12.5493,12.5251,12.5251,1165000.0
2015-04-21 11:25:00,15.57,15.58,15.56,15.58,443500.0,12.5332,12.5412,12.5251,12.5412,443500.0
2015-04-21 11:30:00,15.57,15.58,15.56,15.57,835500.0,12.5332,12.5412,12.5251,12.5332,835500.0
2015-04-21 11:35:00,15.56,15.58,15.56,15.58,311500.0,12.5251,12.5412,12.5251,12.5412,311500.0
2015-04-21 11:40:00,15.58,15.58,15.56,15.57,720800.0,12.5412,12.5412,12.5251,12.5332,720800.0
2015-04-21 11:45:00,15.57,15.58,15.56,15.58,976000.0,12.5332,12.5412,12.5251,12.5412,976000.0
2015-04-21 11:50:00,15.57,15.58,15.56,15.57,621800.0,12.5332,12.5412,12.5251,12.5332,621800.0
2015-04-21 11:55:00,15.57,15.58,15.56,15.57,328700.0,12.5332,12.5412,12.5251,12.5332,328700.0
2015-04-21 12:00:00,15.57,15.57,15.56,15.57,246200.0,12.5332,12.5332,12.5251,12.5332,246200.0
2015-04-21 12:05:00,15.57,15.58,15.56,15.58,647300.0,12.5332,12.5412,12.5251,12.5412,647300.0
2015-04-21 12:10:00,15.58,15.58,15.57,15.58,111100.0,12.5412,12.5412,12.5332,12.5412,111100.0
2015-04-21 12:15:00,15.58,15.58,15.57,15.57,145200.0,12.5412,12.5412,12.5332,12.5332,145200.0
2015-04-21 12:20:00,15.57,15.58,15.56,15.57,768100.0,12.5332,12.5412,12.5251,12.5332,768100.0
2015-04-21 12:25:00,15.56,15.58,15.56,15.57,510400.0,12.5251,12.5412,12.5251,12.5332,510400.0
2015-04-21 12:30:00,15.57,15.57,15.56,15.56,585600.0,12.5332,12.5332,12.5251,12.5251,585600.0
2015-04-21 12:35:00,15.56,15.57,15.56,15.57,147300.0,12.5251,12.5332,12.5251,12.5332,147300.0
2015-04-21 12:40:00,15.56,15.57,15.55,15.56,268100.0,12.5251,12.5332,12.5171,12.5251,268100.0
2015-04-21 12:45:00,15.56,15.56,15.55,15.55,120300.0,12.5251,12.5251,12.5171,12.5171,120300.0
2015-04-21 12:50:00,15.55,15.56,15.55,15.55,108000.0,12.5171,12.5251,12.5171,12.5171,108000.0
2015-04-21 12:55:00,15.56,15.56,15.54,15.54,709900.0,12.5251,12.5251,12.509,12.509,709900.0
2015-04-21 13:00:00,15.54,15.55,15.54,15.54,167700.0,12.509,12.5171,12.509,12.509,167700.0
2015-04-21 13:05:00,15.55,15.55,15.51,15.53,2101100.0,12.5171,12.5171,12.4849,12.501,2101100.0
2015-04-21 13:10:00,15.54,15.56,15.52,15.55,742500.0,12.509,12.5251,12.4929,12.5171,742500.0
2015-04-21 13:15:00,15.54,15.55,15.53,15.53,316400.0,12.509,12.5171,12.501,12.501,316400.0
2015-04-21 13:20:00,15.53,15.54,15.53,15.54,153300.0,12.501,12.509,12.501,12.509,153300.0
2015-04-21 13:25:00,15.54,15.54,15.52,15.53,854400.0,12.509,12.509,12.4929,12.501,854400.0
2015-04-21 13:30:00,15.53,15.53,15.5,15.5,833900.0,12.501,12.501,12.4768,12.4768,833900.0
2015-04-21 13:35:00,15.5,15.51,15.48,15.48,831800.0,12.4768,12.4849,12.4607,12.4607,831800.0
2015-04-21 13:40:00,15.48,15.51,15.48,15.48,1114300.0,12.4607,12.4849,12.4607,12.4607,1114300.0
2015-04-21 13:45:00,15.48,15.49,15.46,15.46,613300.0,12.4607,12.4688,12.4446,12.4446,613300.0
2015-04-21 13:50:00,15.46,15.48,15.46,15.47,849600.0,12.4446,12.4607,12.4446,12.4527,849600.0
2015-04-21 13:55:00,15.47,15.48,15.46,15.46,269400.0,12.4527,12.4607,12.4446,12.4446,269400.0
2015-04-21 14:00:00,15.46,15.47,15.44,15.45,1165400.0,12.4446,12.4527,12.4285,12.4366,1165400.0
2015-04-21 14:05:00,15.45,15.45,15.43,15.45,597600.0,12.4366,12.4366,12.4205,12.4366,597600.0
2015-04-21 14:10:00,15.45,15.46,15.44,15.46,329600.0,12.4366,12.4446,12.4285,12.4446,329600.0
2015-04-21 14:15:00,15.45,15.47,15.45,15.47,779800.0,12.4366,12.4527,12.4366,12.4527,779800.0
2015-04-21 14:20:00,15.46,15.48,15.46,15.48,1041400.0,12.4446,12.4607,12.4446,12.4607,1041400.0
2015-04-21 14:25:00,15.47,15.49,15.47,15.48,466400.0,12.4527,12.4688,12.4527,12.4607,466400.0
2015-04-21 14:30:00,15.48,15.48,15.46,15.47,505300.0,12.4607,12.4607,12.4446,12.4527,505300.0
2015-04-21 14:35:00,15.46,15.47,15.46,15.46,214000.0,12.4446,12.4527,12.4446,12.4446,214000.0
2015-04-21 14:40:00,15.46,15.48,15.46,15.48,403100.0,12.4446,12.4607,12.4446,12.4607,403100.0
2015-04-21 14:45:00,15.47,15.48,15.46,15.47,896800.0,12.4527,12.4607,12.4446,12.4527,896800.0
2015-04-21 14:50:00,15.48,15.49,15.47,15.47,1196900.0,12.4607,12.4688,12.4527,12.4527,1196900.0
2015-04-21 14:55:00,15.48,15.49,15.47,15.49,1035000.0,12.4607,12.4688,12.4527,12.4688,1035000.0
2015-04-21 15:00:00,15.49,15.5,15.48,15.5,512300.0,12.4688,12.4768,12.4607,12.4768,512300.0
2015-04-21 15:05:00,15.5,15.52,15.49,15.51,584500.0,12.4768,12.4929,12.4688,12.4849,584500.0
2015-04-21 15:10:00,15.52,15.52,15.51,15.52,428800.0,12.4929,12.4929,12.4849,12.4929,428800.0
2015-04-21 15:15:00,15.51,15.52,15.51,15.52,551900.0,12.4849,12.4929,12.4849,12.4929,551900.0
2015-04-21 15:20:00,15.52,15.54,15.51,15.53,971300.0,12.4929,12.509,12.4849,12.501,971300.0
2015-04-21 15:25:00,15.53,15.54,15.51,15.52,1395300.0,12.501,12.509,12.4849,12.4929,1395300.0
2015-04-21 15:30:00,15.52,15.52,15.49,15.49,637100.0,12.4929,12.4929,12.4688,12.4688,637100.0
2015-04-21 15:35:00,15.5,15.5,15.48,15.5,999500.0,12.4768,12.4768,12.4607,12.4768,999500.0
2015-04-21 15:40:00,15.5,15.53,15.49,15.5,1693200.0,12.4768,12.501,12.4688,12.4768,1693200.0
2015-04-21 15:45:00,15.5,15.5,15.49,15.49,509700.0,12.4768,12.4768,12.4688,12.4688,509700.0
2015-04-21 15:50:00,15.49,15.51,15.49,15.51,1060400.0,12.4688,12.4849,12.4688,12.4849,1060400.0
2015-04-21 15:55:00,15.51,15.52,15.5,15.51,3429700.0,12.4849,12.4929,12.4768,12.4849,3429700.0
2015-04-22 09:30:00,15.55,15.59,15.54,15.58,1728200.0,12.5171,12.5493,12.509,12.5412,1728200.0
2015-04-22 09:35:00,15.57,15.58,15.54,15.55,1106400.0,12.5332,12.5412,12.509,12.5171,1106400.0
2015-04-22 09:40:00,15.55,15.59,15.53,15.55,1406400.0,12.5171,12.5493,12.501,12.5171,1406400.0
2015-04-22 09:45:00,15.55,15.55,15.52,15.53,820400.0,12.5171,12.5171,12.4929,12.501,820400.0
2015-04-22 09:50:00,15.53,15.53,15.51,15.52,595400.0,12.501,12.501,12.4849,12.4929,595400.0
2015-04-22 09:55:00,15.52,15.54,15.51,15.53,628800.0,12.4929,12.509,12.4849,12.501,628800.0
2015-04-22 10:00:00,15.53,15.56,15.51,15.52,847000.0,12.501,12.5251,12.4849,12.4929,847000.0
2015-04-22 10:05:00,15.51,15.54,15.5,15.5,899100.0,12.4849,12.509,12.4768,12.4768,899100.0
2015-04-22 10:10:00,15.5,15.54,15.49,15.54,1587700.0,12.4768,12.509,12.4688,12.509,1587700.0
2015-04-22 10:15:00,15.54,15.55,15.51,15.54,863300.0,12.509,12.5171,12.4849,12.509,863300.0
2015-04-22 10:20:00,15.54,15.59,15.54,15.59,1424400.0,12.509,12.5493,12.509,12.5493,1424400.0
2015-04-22 10:25:00,15.58,15.6,15.57,15.59,1409700.0,12.5412,12.5573,12.5332,12.5493,1409700.0
2015-04-22 10:30:00,15.59,15.61,15.58,15.59,1054400.0,12.5493,12.5654,12.5412,12.5493,1054400.0
2015-04-22 10:35:00,15.59,15.61,15.58,15.6,969900.0,12.5493,12.5654,12.5412,12.5573,969900.0
2015-04-22 10:40:00,15.6,15.66,15.59,15.66,1919300.0,12.5573,12.6056,12.5493,12.6056,1919300.0
2015-04-22 10:45:00,15.65,15.69,15.65,15.68,2025200.0,12.5976,12.6298,12.5976,12.6217,2025200.0
2015-04-22 10:50:00,15.69,15.7,15.66,15.68,1523800.0,12.6298,12.6378,12.6056,12.6217,1523800.0
2015-04-22 10:55:00,15.68,15.69,15.67,15.69,990100.0,12.6217,12.6298,12.6137,12.6298,990100.0
2015-04-22 11:00:00,15.69,15.69,15.67,15.69,614600.0,12.6298,12.6298,12.6137,12.6298,614600.0
2015-04-22 11:05:00,15.69,15.7,15.67,15.68,548700.0,12.6298,12.6378,12.6137,12.6217,548700.0
2015-04-22 11:10:00,15.67,15.68,15.67,15.68,746000.0,12.6137,12.6217,12.6137,12.6217,746000.0
2015-04-22 11:15:00,15.67,15.68,15.67,15.67,595100.0,12.6137,12.6217,12.6137,12.6137,595100.0
2015-04-22 11:20:00,15.67,15.68,15.66,15.66,643800.0,12.6137,12.6217,12.6056,12.6056,643800.0
2015-04-22 11:25:00,15.66,15.67,15.65,15.67,940200.0,12.6056,12.6137,12.5976,12.6137,940200.0
2015-04-22 11:30:00,15.67,15.68,15.66,15.68,477200.0,12.6137,12.6217,12.6056,12.6217,477200.0
2015-04-22 11:35:00,15.68,15.68,15.65,15.67,832500.0,12.6217,12.6217,12.5976,12.6137,832500.0
2015-04-22 11:40:00,15.68,15.69,15.67,15.68,599200.0,12.6217,12.6298,12.6137,12.6217,599200.0
2015-04-22 11:45:00,15.69,15.69,15.68,15.69,602700.0,12.6298,12.6298,12.6217,12.6298,602700.0
2015-04-22 11:50:00,15.68,15.69,15.67,15.68,495400.0,12.6217,12.6298,12.6137,12.6217,495400.0
2015-04-22 11:55:00,15.68,15.69,15.67,15.69,354200.0,12.6217,12.6298,12.6137,12.6298,354200.0
2015-04-22 12:00:00,15.69,15.7,15.66,15.67,700900.0,12.6298,12.6378,12.6056,12.6137,700900.0
2015-04-22 12:05:00,15.66,15.67,15.65,15.66,1008500.0,12.6056,12.6137,12.5976,12.6056,1008500.0
2015-04-22 12:10:00,15.66,15.68,15.65,15.68,901700.0,12.6056,12.6217,12.5976,12.6217,901700.0
2015-04-22 12:15:00,15.68,15.68,15.67,15.67,284600.0,12.6217,12.6217,12.6137,12.6137,284600.0
2015-04-22 12:20:00,15.67,15.69,15.67,15.69,731700.0,12.6137,12.6298,12.6137,12.6298,731700.0
2015-04-22 12:25:00,15.69,15.71,15.68,15.71,1967100.0,12.6298,12.6459,12.6217,12.6459,1967100.0
2015-04-22 12:30:00,15.71,15.71,15.7,15.7,407000.0,12.6459,12.6459,12.6378,12.6378,407000.0
2015-04-22 12:35:00,15.71,15.71,15.7,15.7,291400.0,12.6459,12.6459,12.6378,12.6378,291400.0
2015-04-22 12:40:00,15.7,15.72,15.7,15.72,509500.0,12.6378,12.6539,12.6378,12.6539,509500.0
2015-04-22 12:45:00,15.72,15.73,15.71,15.73,927100.0,12.6539,12.662,12.6459,12.662,927100.0
2015-04-22 12:50:00,15.73,15.76,15.72,15.76,1363600.0,12.662,12.6861,12.6539,12.6861,1363600.0
2015-04-22 12:55:00,15.76,15.76,15.73,15.74,967300.0,12.6861,12.6861,12.662,12.67,967300.0
2015-04-22 13:00:00,15.74,15.74,15.73,15.73,197300.0,12.67,12.67,12.662,12.662,197300.0
2015-04-22 13:05:00,15.74,15.75,15.73,15.74,698400.0,12.67,12.6781,12.662,12.67,698400.0
2015-04-22 13:10:00,15.74,15.74,15.73,15.73,516300.0,12.67,12.67,12.662,12.662,516300.0
2015-04-22 13:15:00,15.73,15.77,15.73,15.77,836100.0,12.662,12.6942,12.662,12.6942,836100.0
2015-04-22 13:20:00,15.77,15.79,15.76,15.79,1410400.0,12.6942,12.7103,12.6861,12.7103,1410400.0
2015-04-22 13:25:00,15.79,15.79,15.78,15.78,418100.0,12.7103,12.7103,12.7022,12.7022,418100.0
2015-04-22 13:30:00,15.79,15.79,15.77,15.77,900500.0,12.7103,12.7103,12.6942,12.6942,900500.0
2015-04-22 13:35:00,15.77,15.78,15.76,15.77,786300.0,12.6942,12.7022,12.6861,12.6942,786300.0
2015-04-22 13:40:00,15.78,15.81,15.77,15.81,1152200.0,12.7022,12.7264,12.6942,12.7264,1152200.0
2015-04-22 13:45:00,15.81,15.83,15.8,15.83,735200.0,12.7264,12.7425,12.7183,12.7425,735200.0
2015-04-22 13:50:00,15.83,15.83,15.81,15.83,764400.0,12.7425,12.7425,12.7264,12.7425,764400.0
2015-04-22 13:55:00,15.82,15.83,15.81,15.81,553800.0,12.7344,12.7425,12.7264,12.7264,553800.0
2015-04-22 14:00:00,15.82,15.82,15.8,15.81,772200.0,12.7344,12.7344,12.7183,12.7264,772200.0
2015-04-22 14:05:00,15.81,15.83,15.8,15.83,675600.0,12.7264,12.7425,12.7183,12.7425,675600.0
2015-04-22 14:10:00,15.83,15.83,15.8,15.8,1038900.0,12.7425,12.7425,12.7183,12.7183,1038900.0
2015-04-22 14:15:00,15.8,15.81,15.77,15.78,1209400.0,12.7183,12.7264,12.6942,12.7022,1209400.0
2015-04-22 14:20:00,15.78,15.78,15.77,15.78,152600.0,12.7022,12.7022,12.6942,12.7022,152600.0
2015-04-22 14:25:00,15.78,15.78,15.76,15.77,641600.0,12.7022,12.7022,12.6861,12.6942,641600.0
2015-04-22 14:30:00,15.78,15.79,15.77,15.78,342200.0,12.7022,12.7103,12.6942,12.7022,342200.0
2015-04-22 14:35:00,15.79,15.79,15.78,15.79,208400.0,12.7103,12.7103,12.7022,12.7103,208400.0
2015-04-22 14:40:00,15.78,15.8,15.78,15.78,837200.0,12.7022,12.7183,12.7022,12.7022,837200.0
2015-04-22 14:45:00,15.78,15.79,15.78,15.79,374000.0,12.7022,12.7103,12.7022,12.7103,374000.0
2015-04-22 14:50:00,15.78,15.79,15.78,15.79,313700.0,12.7022,12.7103,12.7022,12.7103,313700.0
2015-04-22 14:55:00,15.78,15.79,15.78,15.79,310800.0,12.7022,12.7103,12.7022,12.7103,310800.0
2015-04-22 15:00:00,15.79,15.8,15.78,15.79,1184500.0,12.7103,12.7183,12.7022,12.7103,1184500.0
2015-04-22 15:05:00,15.79,15.79,15.76,15.77,745600.0,12.7103,12.7103,12.6861,12.6942,745600.0
2015-04-22 15:10:00,15.77,15.77,15.75,15.76,633500.0,12.6942,12.6942,12.6781,12.6861,633500.0
2015-04-22 15:15:00,15.76,15.76,15.75,15.75,336700.0,12.6861,12.6861,12.6781,12.6781,336700.0
2015-04-22 15:20:00,15.76,15.78,15.75,15.78,714900.0,12.6861,12.7022,12.6781,12.7022,714900.0
2015-04-22 15:25:00,15.77,15.78,15.76,15.77,727500.0,12.6942,12.7022,12.6861,12.6942,727500.0
2015-04-22 15:30:00,15.78,15.78,15.75,15.75,882700.0,12.7022,12.7022,12.6781,12.6781,882700.0
2015-04-22 15:35:00,15.75,15.77,15.73,15.76,1632600.0,12.6781,12.6942,12.662,12.6861,1632600.0
2015-04-22 15:40:00,15.76,15.76,15.73,15.74,912800.0,12.6861,12.6861,12.662,12.67,912800.0
2015-04-22 15:45:00,15.73,15.75,15.73,15.74,1025400.0,12.662,12.6781,12.662,12.67,1025400.0
2015-04-22 15:50:00,15.75,15.75,15.73,15.74,1416500.0,12.6781,12.6781,12.662,12.67,1416500.0
2015-04-22 15:55:00,15.74,15.75,15.73,15.74,2603000.0,12.67,12.6781,12.662,12.67,2603000.0
2015-04-23 09:30:00,15.72,15.75,15.68,15.75,1589000.0,12.6539,12.6781,12.6217,12.6781,1589000.0
2015-04-23 09:35:00,15.75,15.78,15.72,15.73,1098300.0,12.6781,12.7022,12.6539,12.662,1098300.0
2015-04-23 09:40:00,15.74,15.74,15.7,15.74,627400.0,12.67,12.67,12.6378,12.67,627400.0
2015-04-23 09:45:00,15.73,15.74,15.71,15.73,708600.0,12.662,12.67,12.6459,12.662,708600.0
2015-04-23 09:50:00,15.72,15.75,15.71,15.75,381100.0,12.6539,12.6781,12.6459,12.6781,381100.0
2015-04-23 09:55:00,15.75,15.77,15.73,15.76,831700.0,12.6781,12.6942,12.662,12.6861,831700.0
2015-04-23 10:00:00,15.75,15.77,15.74,15.74,630500.0,12.6781,12.6942,12.67,12.67,630500.0
2015-04-23 10:05:00,15.75,15.75,15.71,15.72,893600.0,12.6781,12.6781,12.6459,12.6539,893600.0
2015-04-23 10:10:00,15.72,15.72,15.69,15.71,898500.0,12.6539,12.6539,12.6298,12.6459,898500.0
2015-04-23 10:15:00,15.71,15.75,15.71,15.72,1123100.0,12.6459,12.6781,12.6459,12.6539,1123100.0
2015-04-23 10:20:00,15.72,15.73,15.7,15.72,576100.0,12.6539,12.662,12.6378,12.6539,576100.0
2015-04-23 10:25:00,15.72,15.72,15.71,15.71,381200.0,12.6539,12.6539,12.6459,12.6459,381200.0
2015-04-23 10:30:00,15.71,15.73,15.71,15.71,688700.0,12.6459,12.662,12.6459,12.6459,688700.0
2015-04-23 10:35:00,15.72,15.74,15.7,15.71,693100.0,12.6539,12.67,12.6378,12.6459,693100.0
2015-04-23 10:40:00,15.71,15.73,15.7,15.7,556400.0,12.6459,12.662,12.6378,12.6378,556400.0
2015-04-23 10:45:00,15.71,15.72,15.7,15.72,545600.0,12.6459,12.6539,12.6378,12.6539,545600.0
2015-04-23 10:50:00,15.72,15.72,15.7,15.71,407500.0,12.6539,12.6539,12.6378,12.6459,407500.0
2015-04-23 10:55:00,15.72,15.73,15.71,15.72,482200.0,12.6539,12.662,12.6459,12.6539,482200.0
2015-04-23 11:00:00,15.72,15.73,15.71,15.71,431000.0,12.6539,12.662,12.6459,12.6459,431000.0
2015-04-23 11:05:00,15.72,15.75,15.71,15.73,909600.0,12.6539,12.6781,12.6459,12.662,909600.0
2015-04-23 11:10:00,15.73,15.73,15.71,15.72,351000.0,12.662,12.662,12.6459,12.6539,351000.0
2015-04-23 11:15:00,15.72,15.72,15.71,15.71,290300.0,12.6539,12.6539,12.6459,12.6459,290300.0
2015-04-23 11:20:00,15.71,15.72,15.7,15.71,223900.0,12.6459,12.6539,12.6378,12.6459,223900.0
2015-04-23 11:25:00,15.71,15.72,15.7,15.71,446000.0,12.6459,12.6539,12.6378,12.6459,446000.0
2015-04-23 11:30:00,15.71,15.72,15.7,15.71,232300.0,12.6459,12.6539,12.6378,12.6459,232300.0
2015-04-23 11:35:00,15.71,15.73,15.71,15.72,455200.0,12.6459,12.662,12.6459,12.6539,455200.0
2015-04-23 11:40:00,15.72,15.72,15.7,15.7,262800.0,12.6539,12.6539,12.6378,12.6378,262800.0
2015-04-23 11:45:00,15.71,15.72,15.7,15.71,300700.0,12.6459,12.6539,12.6378,12.6459,300700.0
2015-04-23 11:50:00,15.71,15.79,15.71,15.78,1185500.0,12.6459,12.7103,12.6459,12.7022,1185500.0
2015-04-23 11:55:00,15.78,15.79,15.75,15.76,601300.0,12.7022,12.7103,12.6781,12.6861,601300.0
2015-04-23 12:00:00,15.76,15.77,15.75,15.76,936300.0,12.6861,12.6942,12.6781,12.6861,936300.0
2015-04-23 12:05:00,15.76,15.77,15.74,15.75,538800.0,12.6861,12.6942,12.67,12.6781,538800.0
2015-04-23 12:10:00,15.76,15.78,15.74,15.75,1971700.0,12.6861,12.7022,12.67,12.6781,1971700.0
2015-04-23 12:15:00,15.75,15.75,15.74,15.75,206000.0,12.6781,12.6781,12.67,12.6781,206000.0
2015-04-23 12:20:00,15.75,15.76,15.74,15.76,658900.0,12.6781,12.6861,12.67,12.6861,658900.0
2015-04-23 12:25:00,15.75,15.76,15.75,15.76,159400.0,12.6781,12.6861,12.6781,12.6861,159400.0
2015-04-23 12:30:00,15.76,15.77,15.75,15.77,392500.0,12.6861,12.6942,12.6781,12.6942,392500.0
2015-04-23 12:35:00,15.77,15.79,15.76,15.78,684100.0,12.6942,12.7103,12.6861,12.7022,684100.0
2015-04-23 12:40:00,15.78,15.8,15.77,15.79,430900.0,12.7022,12.7183,12.6942,12.7103,430900.0
2015-04-23 12:45:00,15.79,15.8,15.78,15.79,238600.0,12.7103,12.7183,12.7022,12.7103,238600.0
2015-04-23 12:50:00,15.78,15.79,15.78,15.79,149200.0,12.7022,12.7103,12.7022,12.7103,149200.0
2015-04-23 12:55:00,15.79,15.79,15.77,15.78,402900.0,12.7103,12.7103,12.6942,12.7022,402900.0
2015-04-23 13:00:00,15.78,15.8,15.78,15.79,359600.0,12.7022,12.7183,12.7022,12.7103,359600.0
2015-04-23 13:05:00,15.79,15.79,15.78,15.78,223400.0,12.7103,12.7103,12.7022,12.7022,223400.0
2015-04-23 13:10:00,15.78,15.79,15.78,15.79,160100.0,12.7022,12.7103,12.7022,12.7103,160100.0
2015-04-23 13:15:00,15.79,15.79,15.76,15.77,494200.0,12.7103,12.7103,12.6861,12.6942,494200.0
2015-04-23 13:20:00,15.77,15.78,15.76,15.78,258800.0,12.6942,12.7022,12.6861,12.7022,258800.0
2015-04-23 13:25:00,15.78,15.78,15.77,15.78,253900.0,12.7022,12.7022,12.6942,12.7022,253900.0
2015-04-23 13:30:00,15.77,15.78,15.77,15.77,161200.0,12.6942,12.7022,12.6942,12.6942,161200.0
2015-04-23 13:35:00,15.77,15.78,15.75,15.75,540900.0,12.6942,12.7022,12.6781,12.6781,540900.0
2015-04-23 13:40:00,15.76,15.76,15.75,15.76,216400.0,12.6861,12.6861,12.6781,12.6861,216400.0
2015-04-23 13:45:00,15.76,15.77,15.75,15.76,636600.0,12.6861,12.6942,12.6781,12.6861,636600.0
2015-04-23 13:50:00,15.77,15.77,15.75,15.76,511800.0,12.6942,12.6942,12.6781,12.6861,511800.0
2015-04-23 13:55:00,15.76,15.77,15.75,15.76,686300.0,12.6861,12.6942,12.6781,12.6861,686300.0
2015-04-23 14:00:00,15.75,15.76,15.75,15.76,245600.0,12.6781,12.6861,12.6781,12.6861,245600.0
2015-04-23 14:05:00,15.76,15.76,15.74,15.74,359800.0,12.6861,12.6861,12.67,12.67,359800.0
2015-04-23 14:10:00,15.74,15.75,15.74,15.75,223400.0,12.67,12.6781,12.67,12.6781,223400.0
2015-04-23 14:15:00,15.74,15.75,15.73,15.75,360600.0,12.67,12.6781,12.662,12.6781,360600.0
2015-04-23 14:20:00,15.74,15.75,15.73,15.74,270000.0,12.67,12.6781,12.662,12.67,270000.0
2015-04-23 14:25:00,15.74,15.74,15.73,15.74,303900.0,12.67,12.67,12.662,12.67,303900.0
2015-04-23 14:30:00,15.74,15.74,15.73,15.74,224100.0,12.67,12.67,12.662,12.67,224100.0
2015-04-23 14:35:00,15.74,15.74,15.73,15.74,437600.0,12.67,12.67,12.662,12.67,437600.0
2015-04-23 14:40:00,15.74,15.75,15.73,15.75,705500.0,12.67,12.6781,12.662,12.6781,705500.0
2015-04-23 14:45:00,15.74,15.75,15.74,15.74,210600.0,12.67,12.6781,12.67,12.67,210600.0
2015-04-23 14:50:00,15.74,15.75,15.74,15.74,280000.0,12.67,12.6781,12.67,12.67,280000.0
2015-04-23 14:55:00,15.74,15.75,15.74,15.74,72300.0,12.67,12.6781,12.67,12.67,72300.0
2015-04-23 15:00:00,15.74,15.75,15.74,15.74,169800.0,12.67,12.6781,12.67,12.67,169800.0
2015-04-23 15:05:00,15.74,15.76,15.74,15.76,487300.0,12.67,12.6861,12.67,12.6861,487300.0
2015-04-23 15:10:00,15.76,15.77,15.75,15.76,840500.0,12.6861,12.6942,12.6781,12.6861,840500.0
2015-04-23 15:15:00,15.76,15.76,15.75,15.75,381400.0,12.6861,12.6861,12.6781,12.6781,381400.0
2015-04-23 15:20:00,15.75,15.76,15.74,15.74,376100.0,12.6781,12.6861,12.67,12.67,376100.0
2015-04-23 15:25:00,15.74,15.75,15.74,15.74,157100.0,12.67,12.6781,12.67,12.67,157100.0
2015-04-23 15:30:00,15.74,15.75,15.73,15.73,549700.0,12.67,12.6781,12.662,12.662,549700.0
2015-04-23 15:35:00,15.73,15.74,15.73,15.74,268000.0,12.662,12.67,12.662,12.67,268000.0
2015-04-23 15:40:00,15.73,15.74,15.71,15.72,792800.0,12.662,12.67,12.6459,12.6539,792800.0
2015-04-23 15:45:00,15.72,15.72,15.7,15.7,1219700.0,12.6539,12.6539,12.6378,12.6378,1219700.0
2015-04-23 15:50:00,15.7,15.72,15.7,15.72,1703000.0,12.6378,12.6539,12.6378,12.6539,1703000.0
2015-04-23 15:55:00,15.72,15.72,15.69,15.7,2243200.0,12.6539,12.6539,12.6298,12.6378,2243200.0
2015-04-24 09:30:00,15.71,15.75,15.69,15.72,1782400.0,12.6459,12.6781,12.6298,12.6539,1782400.0
2015-04-24 09:35:00,15.72,15.74,15.69,15.73,1375400.0,12.6539,12.67,12.6298,12.662,1375400.0
2015-04-24 09:40:00,15.73,15.74,15.69,15.69,835500.0,12.662,12.67,12.6298,12.6298,835500.0
2015-04-24 09:45:00,15.69,15.7,15.65,15.66,1191100.0,12.6298,12.6378,12.5976,12.6056,1191100.0
2015-04-24 09:50:00,15.67,15.69,15.64,15.65,1240000.0,12.6137,12.6298,12.5895,12.5976,1240000.0
2015-04-24 09:55:00,15.65,15.69,15.65,15.69,347500.0,12.5976,12.6298,12.5976,12.6298,347500.0
2015-04-24 10:00:00,15.69,15.69,15.65,15.67,676500.0,12.6298,12.6298,12.5976,12.6137,676500.0
2015-04-24 10:05:00,15.67,15.67,15.64,15.65,777400.0,12.6137,12.6137,12.5895,12.5976,777400.0
2015-04-24 10:10:00,15.66,15.67,15.65,15.66,510600.0,12.6056,12.6137,12.5976,12.6056,510600.0
2015-04-24 10:15:00,15.66,15.66,15.64,15.65,789800.0,12.6056,12.6056,12.5895,12.5976,789800.0
2015-04-24 10:20:00,15.65,15.66,15.65,15.66,230600.0,12.5976,12.6056,12.5976,12.6056,230600.0
2015-04-24 10:25:00,15.65,15.66,15.65,15.65,333900.0,12.5976,12.6056,12.5976,12.5976,333900.0
2015-04-24 10:30:00,15.65,15.67,15.65,15.66,475000.0,12.5976,12.6137,12.5976,12.6056,475000.0
2015-04-24 10:35:00,15.65,15.66,15.65,15.65,443800.0,12.5976,12.6056,12.5976,12.5976,443800.0
2015-04-24 10:40:00,15.65,15.66,15.65,15.65,277600.0,12.5976,12.6056,12.5976,12.5976,277600.0
2015-04-24 10:45:00,15.65,15.66,15.63,15.63,702400.0,12.5976,12.6056,12.5815,12.5815,702400.0
2015-04-24 10:50:00,15.63,15.64,15.61,15.61,441900.0,12.5815,12.5895,12.5654,12.5654,441900.0
2015-04-24 10:55:00,15.61,15.64,15.61,15.63,864600.0,12.5654,12.5895,12.5654,12.5815,864600.0
2015-04-24 11:00:00,15.64,15.64,15.62,15.62,367100.0,12.5895,12.5895,12.5734,12.5734,367100.0
2015-04-24 11:05:00,15.63,15.64,15.62,15.63,319200.0,12.5815,12.5895,12.5734,12.5815,319200.0
2015-04-24 11:10:00,15.63,15.65,15.63,15.64,508800.0,12.5815,12.5976,12.5815,12.5895,508800.0
2015-04-24 11:15:00,15.63,15.65,15.63,15.64,539500.0,12.5815,12.5976,12.5815,12.5895,539500.0
2015-04-24 11:20:00,15.64,15.64,15.62,15.63,674100.0,12.5895,12.5895,12.5734,12.5815,674100.0
2015-04-24 11:25:00,15.63,15.63,15.62,15.63,198600.0,12.5815,12.5815,12.5734,12.5815,198600.0
2015-04-24 11:30:00,15.63,15.64,15.62,15.63,162500.0,12.5815,12.5895,12.5734,12.5815,162500.0
2015-04-24 11:35:00,15.63,15.64,15.63,15.63,73900.0,12.5815,12.5895,12.5815,12.5815,73900.0
2015-04-24 11:40:00,15.63,15.64,15.62,15.63,365000.0,12.5815,12.5895,12.5734,12.5815,365000.0
2015-04-24 11:45:00,15.63,15.63,15.62,15.63,136500.0,12.5815,12.5815,12.5734,12.5815,136500.0
2015-04-24 11:50:00,15.63,15.63,15.61,15.62,480100.0,12.5815,12.5815,12.5654,12.5734,480100.0
2015-04-24 11:55:00,15.62,15.63,15.61,15.63,373100.0,12.5734,12.5815,12.5654,12.5815,373100.0
2015-04-24 12:00:00,15.63,15.64,15.62,15.64,707600.0,12.5815,12.5895,12.5734,12.5895,707600.0
2015-04-24 12:05:00,15.64,15.66,15.63,15.65,769900.0,12.5895,12.6056,12.5815,12.5976,769900.0
2015-04-24 12:10:00,15.65,15.65,15.64,15.65,77900.0,12.5976,12.5976,12.5895,12.5976,77900.0
2015-04-24 12:15:00,15.65,15.65,15.64,15.65,144900.0,12.5976,12.5976,12.5895,12.5976,144900.0
2015-04-24 12:20:00,15.65,15.67,15.64,15.67,337800.0,12.5976,12.6137,12.5895,12.6137,337800.0
2015-04-24 12:25:00,15.67,15.67,15.66,15.66,227100.0,12.6137,12.6137,12.6056,12.6056,227100.0
2015-04-24 12:30:00,15.66,15.68,15.66,15.68,770000.0,12.6056,12.6217,12.6056,12.6217,770000.0
2015-04-24 12:35:00,15.68,15.68,15.65,15.66,346900.0,12.6217,12.6217,12.5976,12.6056,346900.0
2015-04-24 12:40:00,15.65,15.66,15.65,15.65,276900.0,12.5976,12.6056,12.5976,12.5976,276900.0
2015-04-24 12:45:00,15.65,15.66,15.64,15.65,435500.0,12.5976,12.6056,12.5895,12.5976,435500.0
2015-04-24 12:50:00,15.66,15.66,15.65,15.66,100400.0,12.6056,12.6056,12.5976,12.6056,100400.0
2015-04-24 12:55:00,15.65,15.66,15.65,15.65,86300.0,12.5976,12.6056,12.5976,12.5976,86300.0
2015-04-24 13:00:00,15.66,15.66,15.65,15.65,264900.0,12.6056,12.6056,12.5976,12.5976,264900.0
2015-04-24 13:05:00,15.65,15.66,15.63,15.65,934000.0,12.5976,12.6056,12.5815,12.5976,934000.0
2015-04-24 13:10:00,15.65,15.65,15.63,15.64,371100.0,12.5976,12.5976,12.5815,12.5895,371100.0
2015-04-24 13:15:00,15.64,15.65,15.63,15.65,310400.0,12.5895,12.5976,12.5815,12.5976,310400.0
2015-04-24 13:20:00,15.65,15.65,15.64,15.64,55300.0,12.5976,12.5976,12.5895,12.5895,55300.0
2015-04-24 13:25:00,15.65,15.66,15.64,15.66,457100.0,12.5976,12.6056,12.5895,12.6056,457100.0
2015-04-24 13:30:00,15.66,15.66,15.65,15.66,258500.0,12.6056,12.6056,12.5976,12.6056,258500.0
2015-04-24 13:35:00,15.65,15.66,15.65,15.66,153100.0,12.5976,12.6056,12.5976,12.6056,153100.0
2015-04-24 13:40:00,15.66,15.67,15.65,15.67,210500.0,12.6056,12.6137,12.5976,12.6137,210500.0
2015-04-24 13:45:00,15.67,15.68,15.66,15.68,338700.0,12.6137,12.6217,12.6056,12.6217,338700.0
2015-04-24 13:50:00,15.67,15.68,15.67,15.68,308600.0,12.6137,12.6217,12.6137,12.6217,308600.0
2015-04-24 13:55:00,15.68,15.68,15.66,15.66,414900.0,12.6217,12.6217,12.6056,12.6056,414900.0
2015-04-24 14:00:00,15.67,15.68,15.66,15.67,326000.0,12.6137,12.6217,12.6056,12.6137,326000.0
2015-04-24 14:05:00,15.67,15.67,15.66,15.67,176200.0,12.6137,12.6137,12.6056,12.6137,176200.0
2015-04-24 14:10:00,15.67,15.67,15.65,15.65,250600.0,12.6137,12.6137,12.5976,12.5976,250600.0
2015-04-24 14:15:00,15.65,15.66,15.65,15.65,273800.0,12.5976,12.6056,12.5976,12.5976,273800.0
2015-04-24 14:20:00,15.65,15.68,15.65,15.68,627500.0,12.5976,12.6217,12.5976,12.6217,627500.0
2015-04-24 14:25:00,15.68,15.68,15.67,15.67,273900.0,12.6217,12.6217,12.6137,12.6137,273900.0
2015-04-24 14:30:00,15.68,15.68,15.67,15.67,183700.0,12.6217,12.6217,12.6137,12.6137,183700.0
2015-04-24 14:35:00,15.68,15.68,15.67,15.67,169700.0,12.6217,12.6217,12.6137,12.6137,169700.0
2015-04-24 14:40:00,15.67,15.68,15.67,15.67,294800.0,12.6137,12.6217,12.6137,12.6137,294800.0
2015-04-24 14:45:00,15.67,15.68,15.64,15.64,551200.0,12.6137,12.6217,12.5895,12.5895,551200.0
2015-04-24 14:50:00,15.64,15.65,15.63,15.63,320200.0,12.5895,12.5976,12.5815,12.5815,320200.0
2015-04-24 14:55:00,15.63,15.64,15.62,15.63,387600.0,12.5815,12.5895,12.5734,12.5815,387600.0
2015-04-24 15:00:00,15.62,15.65,15.62,15.63,879800.0,12.5734,12.5976,12.5734,12.5815,879800.0
2015-04-24 15:05:00,15.63,15.64,15.63,15.63,214600.0,12.5815,12.5895,12.5815,12.5815,214600.0
2015-04-24 15:10:00,15.63,15.64,15.63,15.63,229700.0,12.5815,12.5895,12.5815,12.5815,229700.0
2015-04-24 15:15:00,15.63,15.64,15.63,15.63,219700.0,12.5815,12.5895,12.5815,12.5815,219700.0
2015-04-24 15:20:00,15.63,15.64,15.63,15.63,200600.0,12.5815,12.5895,12.5815,12.5815,200600.0
2015-04-24 15:25:00,15.63,15.64,15.63,15.64,224500.0,12.5815,12.5895,12.5815,12.5895,224500.0
2015-04-24 15:30:00,15.64,15.64,15.63,15.63,330500.0,12.5895,12.5895,12.5815,12.5815,330500.0
2015-04-24 15:35:00,15.63,15.65,15.63,15.65,664700.0,12.5815,12.5976,12.5815,12.5976,664700.0
2015-04-24 15:40:00,15.65,15.66,15.64,15.65,1289500.0,12.5976,12.6056,12.5895,12.5976,1289500.0
2015-04-24 15:45:00,15.65,15.66,15.64,15.66,638800.0,12.5976,12.6056,12.5895,12.6056,638800.0
2015-04-24 15:50:00,15.66,15.66,15.65,15.66,743700.0,12.6056,12.6056,12.5976,12.6056,743700.0
2015-04-24 15:55:00,15.66,15.66,15.64,15.64,1511400.0,12.6056,12.6056,12.5895,12.5895,1511400.0
2015-04-27 09:30:00,15.63,15.69,15.63,15.68,1729300.0,12.5815,12.6298,12.5815,12.6217,1729300.0
2015-04-27 09:35:00,15.69,15.69,15.66,15.68,949800.0,12.6298,12.6298,12.6056,12.6217,949800.0
2015-04-27 09:40:00,15.69,15.7,15.68,15.7,991600.0,12.6298,12.6378,12.6217,12.6378,991600.0
2015-04-27 09:45:00,15.69,15.7,15.67,15.69,714600.0,12.6298,12.6378,12.6137,12.6298,714600.0
2015-04-27 09:50:00,15.69,15.72,15.69,15.71,865200.0,12.6298,12.6539,12.6298,12.6459,865200.0
2015-04-27 09:55:00,15.71,15.74,15.7,15.72,1184000.0,12.6459,12.67,12.6378,12.6539,1184000.0
2015-04-27 10:00:00,15.72,15.73,15.71,15.71,548400.0,12.6539,12.662,12.6459,12.6459,548400.0
2015-04-27 10:05:00,15.71,15.73,15.7,15.71,923300.0,12.6459,12.662,12.6378,12.6459,923300.0
2015-04-27 10:10:00,15.71,15.72,15.7,15.71,655000.0,12.6459,12.6539,12.6378,12.6459,655000.0
2015-04-27 10:15:00,15.71,15.74,15.71,15.74,515000.0,12.6459,12.67,12.6459,12.67,515000.0
2015-04-27 10:20:00,15.73,15.76,15.73,15.74,1183800.0,12.662,12.6861,12.662,12.67,1183800.0
2015-04-27 10:25:00,15.75,15.75,15.73,15.75,651700.0,12.6781,12.6781,12.662,12.6781,651700.0
2015-04-27 10:30:00,15.75,15.75,15.73,15.74,426100.0,12.6781,12.6781,12.662,12.67,426100.0
2015-04-27 10:35:00,15.74,15.75,15.72,15.73,382300.0,12.67,12.6781,12.6539,12.662,382300.0
2015-04-27 10:40:00,15.72,15.73,15.71,15.72,507100.0,12.6539,12.662,12.6459,12.6539,507100.0
2015-04-27 10:45:00,15.73,15.73,15.7,15.71,475300.0,12.662,12.662,12.6378,12.6459,475300.0
2015-04-27 10:50:00,15.71,15.71,15.68,15.69,737200.0,12.6459,12.6459,12.6217,12.6298,737200.0
2015-04-27 10:55:00,15.7,15.71,15.68,15.7,966800.0,12.6378,12.6459,12.6217,12.6378,966800.0
2015-04-27 11:00:00,15.7,15.71,15.68,15.69,465700.0,12.6378,12.6459,12.6217,12.6298,465700.0
2015-04-27 11:05:00,15.69,15.71,15.68,15.7,488000.0,12.6298,12.6459,12.6217,12.6378,488000.0
2015-04-27 11:10:00,15.7,15.71,15.69,15.69,375500.0,12.6378,12.6459,12.6298,12.6298,375500.0
2015-04-27 11:15:00,15.7,15.7,15.69,15.69,159600.0,12.6378,12.6378,12.6298,12.6298,159600.0
2015-04-27 11:20:00,15.69,15.7,15.69,15.69,190000.0,12.6298,12.6378,12.6298,12.6298,190000.0
2015-04-27 11:25:00,15.69,15.7,15.69,15.7,375400.0,12.6298,12.6378,12.6298,12.6378,375400.0
2015-04-27 11:30:00,15.7,15.71,15.69,15.71,275600.0,12.6378,12.6459,12.6298,12.6459,275600.0
2015-04-27 11:35:00,15.71,15.71,15.7,15.71,220000.0,12.6459,12.6459,12.6378,12.6459,220000.0
2015-04-27 11:40:00,15.71,15.71,15.7,15.7,110800.0,12.6459,12.6459,12.6378,12.6378,110800.0
2015-04-27 11:45:00,15.7,15.71,15.69,15.71,589200.0,12.6378,12.6459,12.6298,12.6459,589200.0
2015-04-27 11:50:00,15.71,15.71,15.69,15.71,362600.0,12.6459,12.6459,12.6298,12.6459,362600.0
2015-04-27 11:55:00,15.71,15.71,15.68,15.69,1828800.0,12.6459,12.6459,12.6217,12.6298,1828800.0
2015-04-27 12:00:00,15.69,15.69,15.68,15.68,290800.0,12.6298,12.6298,12.6217,12.6217,290800.0
2015-04-27 12:05:00,15.69,15.69,15.68,15.69,131200.0,12.6298,12.6298,12.6217,12.6298,131200.0
2015-04-27 12:10:00,15.69,15.69,15.66,15.67,436200.0,12.6298,12.6298,12.6056,12.6137,436200.0
2015-04-27 12:15:00,15.67,15.67,15.64,15.64,295500.0,12.6137,12.6137,12.5895,12.5895,295500.0
2015-04-27 12:20:00,15.64,15.65,15.63,15.64,483700.0,12.5895,12.5976,12.5815,12.5895,483700.0
2015-04-27 12:25:00,15.63,15.67,15.63,15.67,913400.0,12.5815,12.6137,12.5815,12.6137,913400.0
2015-04-27 12:30:00,15.67,15.68,15.66,15.67,371000.0,12.6137,12.6217,12.6056,12.6137,371000.0
2015-04-27 12:35:00,15.67,15.67,15.66,15.66,153700.0,12.6137,12.6137,12.6056,12.6056,153700.0
2015-04-27 12:40:00,15.66,15.67,15.66,15.66,171100.0,12.6056,12.6137,12.6056,12.6056,171100.0
2015-04-27 12:45:00,15.67,15.67,15.65,15.65,232700.0,12.6137,12.6137,12.5976,12.5976,232700.0
2015-04-27 12:50:00,15.66,15.66,15.63,15.64,464000.0,12.6056,12.6056,12.5815,12.5895,464000.0
2015-04-27 12:55:00,15.64,15.64,15.62,15.63,214400.0,12.5895,12.5895,12.5734,12.5815,214400.0
2015-04-27 13:00:00,15.63,15.65,15.62,15.65,371400.0,12.5815,12.5976,12.5734,12.5976,371400.0
2015-04-27 13:05:00,15.65,15.66,15.63,15.64,609600.0,12.5976,12.6056,12.5815,12.5895,609600.0
2015-04-27 13:10:00,15.63,15.64,15.62,15.62,148100.0,12.5815,12.5895,12.5734,12.5734,148100.0
2015-04-27 13:15:00,15.62,15.63,15.61,15.61,385300.0,12.5734,12.5815,12.5654,12.5654,385300.0
2015-04-27 13:20:00,15.61,15.62,15.6,15.61,812200.0,12.5654,12.5734,12.5573,12.5654,812200.0
2015-04-27 13:25:00,15.62,15.64,15.61,15.64,312600.0,12.5734,12.5895,12.5654,12.5895,312600.0
2015-04-27 13:30:00,15.64,15.64,15.62,15.63,200900.0,12.5895,12.5895,12.5734,12.5815,200900.0
2015-04-27 13:35:00,15.62,15.65,15.62,15.65,402200.0,12.5734,12.5976,12.5734,12.5976,402200.0
2015-04-27 13:40:00,15.65,15.65,15.63,15.63,389300.0,12.5976,12.5976,12.5815,12.5815,389300.0
2015-04-27 13:45:00,15.64,15.64,15.61,15.61,402100.0,12.5895,12.5895,12.5654,12.5654,402100.0
2015-04-27 13:50:00,15.62,15.62,15.6,15.61,429300.0,12.5734,12.5734,12.5573,12.5654,429300.0
2015-04-27 13:55:00,15.61,15.63,15.6,15.63,561300.0,12.5654,12.5815,12.5573,12.5815,561300.0
2015-04-27 14:00:00,15.63,15.63,15.62,15.63,197500.0,12.5815,12.5815,12.5734,12.5815,197500.0
2015-04-27 14:05:00,15.63,15.63,15.62,15.62,149000.0,12.5815,12.5815,12.5734,12.5734,149000.0
2015-04-27 14:10:00,15.62,15.63,15.62,15.62,417300.0,12.5734,12.5815,12.5734,12.5734,417300.0
2015-04-27 14:15:00,15.62,15.63,15.61,15.63,447000.0,12.5734,12.5815,12.5654,12.5815,447000.0
2015-04-27 14:20:00,15.63,15.63,15.62,15.62,146600.0,12.5815,12.5815,12.5734,12.5734,146600.0
2015-04-27 14:25:00,15.63,15.63,15.62,15.63,130600.0,12.5815,12.5815,12.5734,12.5815,130600.0
2015-04-27 14:30:00,15.63,15.63,15.62,15.63,339300.0,12.5815,12.5815,12.5734,12.5815,339300.0
2015-04-27 14:35:00,15.63,15.63,15.6,15.62,614700.0,12.5815,12.5815,12.5573,12.5734,614700.0
2015-04-27 14:40:00,15.62,15.64,15.61,15.63,648800.0,12.5734,12.5895,12.5654,12.5815,648800.0
2015-04-27 14:45:00,15.62,15.63,15.62,15.63,137800.0,12.5734,12.5815,12.5734,12.5815,137800.0
2015-04-27 14:50:00,15.62,15.63,15.61,15.61,195100.0,12.5734,12.5815,12.5654,12.5654,195100.0
2015-04-27 14:55:00,15.61,15.62,15.61,15.61,101900.0,12.5654,12.5734,12.5654,12.5654,101900.0
2015-04-27 15:00:00,15.61,15.63,15.61,15.62,774300.0,12.5654,12.5815,12.5654,12.5734,774300.0
2015-04-27 15:05:00,15.63,15.63,15.61,15.61,336900.0,12.5815,12.5815,12.5654,12.5654,336900.0
2015-04-27 15:10:00,15.61,15.62,15.61,15.61,418400.0,12.5654,12.5734,12.5654,12.5654,418400.0
2015-04-27 15:15:00,15.61,15.62,15.59,15.59,890400.0,12.5654,12.5734,12.5493,12.5493,890400.0
2015-04-27 15:20:00,15.6,15.61,15.59,15.6,787600.0,12.5573,12.5654,12.5493,12.5573,787600.0
2015-04-27 15:25:00,15.6,15.61,15.59,15.61,644200.0,12.5573,12.5654,12.5493,12.5654,644200.0
2015-04-27 15:30:00,15.61,15.61,15.59,15.59,1252500.0,12.5654,12.5654,12.5493,12.5493,1252500.0
2015-04-27 15:35:00,15.59,15.6,15.58,15.6,1151400.0,12.5493,12.5573,12.5412,12.5573,1151400.0
2015-04-27 15:40:00,15.59,15.61,15.59,15.61,1111800.0,12.5493,12.5654,12.5493,12.5654,1111800.0
2015-04-27 15:45:00,15.61,15.61,15.57,15.58,2803800.0,12.5654,12.5654,12.5332,12.5412,2803800.0
2015-04-27 15:50:00,15.59,15.59,15.56,15.57,1381900.0,12.5493,12.5493,12.5251,12.5332,1381900.0
2015-04-27 15:55:00,15.57,15.58,15.56,15.56,3142800.0,12.5332,12.5412,12.5251,12.5251,3142800.0
2015-04-28 09:30:00,15.58,15.63,15.56,15.61,1730700.0,12.5412,12.5815,12.5251,12.5654,1730700.0
2015-04-28 09:35:00,15.61,15.63,15.57,15.58,1346600.0,12.5654,12.5815,12.5332,12.5412,1346600.0
2015-04-28 09:40:00,15.58,15.61,15.56,15.59,1017500.0,12.5412,12.5654,12.5251,12.5493,1017500.0
2015-04-28 09:45:00,15.6,15.6,15.55,15.56,928200.0,12.5573,12.5573,12.5171,12.5251,928200.0
2015-04-28 09:50:00,15.56,15.59,15.56,15.57,506900.0,12.5251,12.5493,12.5251,12.5332,506900.0
2015-04-28 09:55:00,15.58,15.58,15.54,15.54,585300.0,12.5412,12.5412,12.509,12.509,585300.0
2015-04-28 10:00:00,15.54,15.56,15.52,15.52,1153600.0,12.509,12.5251,12.4929,12.4929,1153600.0
2015-04-28 10:05:00,15.52,15.53,15.5,15.51,1670000.0,12.4929,12.501,12.4768,12.4849,1670000.0
2015-04-28 10:10:00,15.5,15.52,15.5,15.5,1146200.0,12.4768,12.4929,12.4768,12.4768,1146200.0
2015-04-28 10:15:00,15.5,15.53,15.5,15.52,952600.0,12.4768,12.501,12.4768,12.4929,952600.0
2015-04-28 10:20:00,15.51,15.54,15.51,15.51,794700.0,12.4849,12.509,12.4849,12.4849,794700.0
2015-04-28 10:25:00,15.52,15.55,15.51,15.55,1643000.0,12.4929,12.5171,12.4849,12.5171,1643000.0
2015-04-28 10:30:00,15.54,15.55,15.52,15.54,753000.0,12.509,12.5171,12.4929,12.509,753000.0
2015-04-28 10:35:00,15.54,15.56,15.52,15.54,1081600.0,12.509,12.5251,12.4929,12.509,1081600.0
2015-04-28 10:40:00,15.54,15.58,15.54,15.57,936900.0,12.509,12.5412,12.509,12.5332,936900.0
2015-04-28 10:45:00,15.58,15.59,15.56,15.57,798800.0,12.5412,12.5493,12.5251,12.5332,798800.0
2015-04-28 10:50:00,15.57,15.58,15.55,15.56,958700.0,12.5332,12.5412,12.5171,12.5251,958700.0
2015-04-28 10:55:00,15.56,15.56,15.55,15.55,422100.0,12.5251,12.5251,12.5171,12.5171,422100.0
2015-04-28 11:00:00,15.55,15.59,15.55,15.58,803600.0,12.5171,12.5493,12.5171,12.5412,803600.0
2015-04-28 11:05:00,15.59,15.59,15.56,15.57,526400.0,12.5493,12.5493,12.5251,12.5332,526400.0
2015-04-28 11:10:00,15.57,15.6,15.57,15.57,489300.0,12.5332,12.5573,12.5332,12.5332,489300.0
2015-04-28 11:15:00,15.57,15.58,15.56,15.57,279000.0,12.5332,12.5412,12.5251,12.5332,279000.0
2015-04-28 11:20:00,15.56,15.59,15.56,15.59,498400.0,12.5251,12.5493,12.5251,12.5493,498400.0
2015-04-28 11:25:00,15.58,15.6,15.58,15.58,666600.0,12.5412,12.5573,12.5412,12.5412,666600.0
2015-04-28 11:30:00,15.58,15.6,15.58,15.6,719900.0,12.5412,12.5573,12.5412,12.5573,719900.0
2015-04-28 11:35:00,15.6,15.63,15.59,15.61,1156500.0,12.5573,12.5815,12.5493,12.5654,1156500.0
2015-04-28 11:40:00,15.6,15.61,15.58,15.59,575000.0,12.5573,12.5654,12.5412,12.5493,575000.0
2015-04-28 11:45:00,15.6,15.61,15.58,15.61,510400.0,12.5573,12.5654,12.5412,12.5654,510400.0
2015-04-28 11:50:00,15.61,15.62,15.6,15.6,312000.0,12.5654,12.5734,12.5573,12.5573,312000.0
2015-04-28 11:55:00,15.6,15.61,15.59,15.6,392800.0,12.5573,12.5654,12.5493,12.5573,392800.0
2015-04-28 12:00:00,15.6,15.61,15.59,15.6,435800.0,12.5573,12.5654,12.5493,12.5573,435800.0
2015-04-28 12:05:00,15.6,15.61,15.59,15.61,245700.0,12.5573,12.5654,12.5493,12.5654,245700.0
2015-04-28 12:10:00,15.61,15.63,15.6,15.61,601100.0,12.5654,12.5815,12.5573,12.5654,601100.0
2015-04-28 12:15:00,15.6,15.61,15.6,15.6,96200.0,12.5573,12.5654,12.5573,12.5573,96200.0
2015-04-28 12:20:00,15.6,15.61,15.59,15.6,358200.0,12.5573,12.5654,12.5493,12.5573,358200.0
2015-04-28 12:25:00,15.61,15.62,15.6,15.6,751000.0,12.5654,12.5734,12.5573,12.5573,751000.0
2015-04-28 12:30:00,15.6,15.61,15.59,15.6,371300.0,12.5573,12.5654,12.5493,12.5573,371300.0
2015-04-28 12:35:00,15.6,15.62,15.6,15.6,288400.0,12.5573,12.5734,12.5573,12.5573,288400.0
2015-04-28 12:40:00,15.6,15.61,15.6,15.6,73800.0,12.5573,12.5654,12.5573,12.5573,73800.0
2015-04-28 12:45:00,15.61,15.63,15.6,15.61,750800.0,12.5654,12.5815,12.5573,12.5654,750800.0
2015-04-28 12:50:00,15.62,15.63,15.61,15.62,394000.0,12.5734,12.5815,12.5654,12.5734,394000.0
2015-04-28 12:55:00,15.62,15.64,15.62,15.62,364400.0,12.5734,12.5895,12.5734,12.5734,364400.0
2015-04-28 13:00:00,15.63,15.64,15.62,15.64,471500.0,12.5815,12.5895,12.5734,12.5895,471500.0
2015-04-28 13:05:00,15.64,15.64,15.63,15.63,148600.0,12.5895,12.5895,12.5815,12.5815,148600.0
2015-04-28 13:10:00,15.64,15.65,15.63,15.64,689300.0,12.5895,12.5976,12.5815,12.5895,689300.0
2015-04-28 13:15:00,15.64,15.65,15.63,15.64,330800.0,12.5895,12.5976,12.5815,12.5895,330800.0
2015-04-28 13:20:00,15.64,15.67,15.64,15.66,886700.0,12.5895,12.6137,12.5895,12.6056,886700.0
2015-04-28 13:25:00,15.67,15.68,15.65,15.68,565400.0,12.6137,12.6217,12.5976,12.6217,565400.0
2015-04-28 13:30:00,15.68,15.68,15.67,15.67,284100.0,12.6217,12.6217,12.6137,12.6137,284100.0
2015-04-28 13:35:00,15.68,15.68,15.67,15.67,350400.0,12.6217,12.6217,12.6137,12.6137,350400.0
2015-04-28 13:40:00,15.67,15.68,15.67,15.68,538800.0,12.6137,12.6217,12.6137,12.6217,538800.0
2015-04-28 13:45:00,15.68,15.69,15.67,15.68,357600.0,12.6217,12.6298,12.6137,12.6217,357600.0
2015-04-28 13:50:00,15.68,15.69,15.67,15.67,849400.0,12.6217,12.6298,12.6137,12.6137,849400.0
2015-04-28 13:55:00,15.67,15.68,15.66,15.67,608100.0,12.6137,12.6217,12.6056,12.6137,608100.0
2015-04-28 14:00:00,15.67,15.67,15.62,15.64,1071900.0,12.6137,12.6137,12.5734,12.5895,1071900.0
2015-04-28 14:05:00,15.64,15.64,15.63,15.63,340200.0,12.5895,12.5895,12.5815,12.5815,340200.0
2015-04-28 14:10:00,15.64,15.67,15.63,15.66,1102300.0,12.5895,12.6137,12.5815,12.6056,1102300.0
2015-04-28 14:15:00,15.66,15.67,15.65,15.66,247900.0,12.6056,12.6137,12.5976,12.6056,247900.0
2015-04-28 14:20:00,15.66,15.66,15.64,15.64,510200.0,12.6056,12.6056,12.5895,12.5895,510200.0
2015-04-28 14:25:00,15.65,15.67,15.64,15.66,634300.0,12.5976,12.6137,12.5895,12.6056,634300.0
2015-04-28 14:30:00,15.66,15.68,15.65,15.67,367700.0,12.6056,12.6217,12.5976,12.6137,367700.0
2015-04-28 14:35:00,15.67,15.68,15.67,15.68,171100.0,12.6137,12.6217,12.6137,12.6217,171100.0
2015-04-28 14:40:00,15.68,15.68,15.67,15.67,293500.0,12.6217,12.6217,12.6137,12.6137,293500.0
2015-04-28 14:45:00,15.68,15.68,15.67,15.67,169900.0,12.6217,12.6217,12.6137,12.6137,169900.0
2015-04-28 14:50:00,15.68,15.68,15.67,15.68,212800.0,12.6217,12.6217,12.6137,12.6217,212800.0
2015-04-28 14:55:00,15.68,15.7,15.67,15.7,946500.0,12.6217,12.6378,12.6137,12.6378,946500.0
2015-04-28 15:00:00,15.69,15.7,15.69,15.7,299500.0,12.6298,12.6378,12.6298,12.6378,299500.0
2015-04-28 15:05:00,15.7,15.71,15.69,15.7,871600.0,12.6378,12.6459,12.6298,12.6378,871600.0
2015-04-28 15:10:00,15.71,15.71,15.7,15.71,314900.0,12.6459,12.6459,12.6378,12.6459,314900.0
2015-04-28 15:15:00,15.71,15.71,15.69,15.7,675500.0,12.6459,12.6459,12.6298,12.6378,675500.0
2015-04-28 15:20:00,15.69,15.7,15.68,15.68,566000.0,12.6298,12.6378,12.6217,12.6217,566000.0
2015-04-28 15:25:00,15.68,15.69,15.68,15.69,337700.0,12.6217,12.6298,12.6217,12.6298,337700.0
2015-04-28 15:30:00,15.68,15.69,15.68,15.68,268100.0,12.6217,12.6298,12.6217,12.6217,268100.0
2015-04-28 15:35:00,15.68,15.69,15.67,15.67,468300.0,12.6217,12.6298,12.6137,12.6137,468300.0
2015-04-28 15:40:00,15.68,15.69,15.67,15.69,622900.0,12.6217,12.6298,12.6137,12.6298,622900.0
2015-04-28 15:45:00,15.69,15.69,15.64,15.64,1586900.0,12.6298,12.6298,12.5895,12.5895,1586900.0
2015-04-28 15:50:00,15.65,15.66,15.64,15.66,1572600.0,12.5976,12.6056,12.5895,12.6056,1572600.0
2015-04-28 15:55:00,15.65,15.66,15.64,15.66,2250100.0,12.5976,12.6056,12.5895,12.6056,2250100.0
2015-04-29 09:30:00,15.6,15.71,15.57,15.67,2922400.0,12.5573,12.6459,12.5332,12.6137,2922400.0
2015-04-29 09:35:00,15.68,15.75,15.67,15.75,2363500.0,12.6217,12.6781,12.6137,12.6781,2363500.0
2015-04-29 09:40:00,15.75,15.82,15.74,15.82,3224400.0,12.6781,12.7344,12.67,12.7344,3224400.0
2015-04-29 09:45:00,15.82,15.86,15.79,15.79,4632400.0,12.7344,12.7666,12.7103,12.7103,4632400.0
2015-04-29 09:50:00,15.79,15.81,15.75,15.81,1828000.0,12.7103,12.7264,12.6781,12.7264,1828000.0
2015-04-29 09:55:00,15.81,15.84,15.8,15.83,2563500.0,12.7264,12.7505,12.7183,12.7425,2563500.0
2015-04-29 10:00:00,15.82,15.83,15.81,15.82,1564700.0,12.7344,12.7425,12.7264,12.7344,1564700.0
2015-04-29 10:05:00,15.82,15.84,15.8,15.8,2408000.0,12.7344,12.7505,12.7183,12.7183,2408000.0
2015-04-29 10:10:00,15.8,15.85,15.8,15.84,2492200.0,12.7183,12.7586,12.7183,12.7505,2492200.0
2015-04-29 10:15:00,15.84,15.85,15.81,15.84,1408400.0,12.7505,12.7586,12.7264,12.7505,1408400.0
2015-04-29 10:20:00,15.84,15.85,15.82,15.84,2036000.0,12.7505,12.7586,12.7344,12.7505,2036000.0
2015-04-29 10:25:00,15.83,15.84,15.82,15.82,1090600.0,12.7425,12.7505,12.7344,12.7344,1090600.0
2015-04-29 10:30:00,15.82,15.86,15.81,15.85,1631200.0,12.7344,12.7666,12.7264,12.7586,1631200.0
2015-04-29 10:35:00,15.85,15.86,15.84,15.84,1334400.0,12.7586,12.7666,12.7505,12.7505,1334400.0
2015-04-29 10:40:00,15.84,15.9,15.84,15.89,2524800.0,12.7505,12.7988,12.7505,12.7908,2524800.0
2015-04-29 10:45:00,15.89,15.91,15.87,15.9,1950100.0,12.7908,12.8069,12.7747,12.7988,1950100.0
2015-04-29 10:50:00,15.9,15.91,15.89,15.9,1165400.0,12.7988,12.8069,12.7908,12.7988,1165400.0
2015-04-29 10:55:00,15.9,15.91,15.87,15.9,1112200.0,12.7988,12.8069,12.7747,12.7988,1112200.0
2015-04-29 11:00:00,15.91,15.94,15.89,15.93,2324900.0,12.8069,12.831,12.7908,12.823,2324900.0
2015-04-29 11:05:00,15.94,15.95,15.92,15.93,2048800.0,12.831,12.8391,12.8149,12.823,2048800.0
2015-04-29 11:10:00,15.93,15.96,15.92,15.95,2488300.0,12.823,12.8471,12.8149,12.8391,2488300.0
2015-04-29 11:15:00,15.96,15.97,15.94,15.95,1321800.0,12.8471,12.8552,12.831,12.8391,1321800.0
2015-04-29 11:20:00,15.95,15.95,15.92,15.92,988900.0,12.8391,12.8391,12.8149,12.8149,988900.0
2015-04-29 11:25:00,15.93,15.94,15.91,15.91,1297800.0,12.823,12.831,12.8069,12.8069,1297800.0
2015-04-29 11:30:00,15.91,15.92,15.9,15.9,1034800.0,12.8069,12.8149,12.7988,12.7988,1034800.0
2015-04-29 11:35:00,15.91,15.92,15.9,15.92,1326600.0,12.8069,12.8149,12.7988,12.8149,1326600.0
2015-04-29 11:40:00,15.91,15.95,15.91,15.94,1234600.0,12.8069,12.8391,12.8069,12.831,1234600.0
2015-04-29 11:45:00,15.94,15.96,15.93,15.95,919000.0,12.831,12.8471,12.823,12.8391,919000.0
2015-04-29 11:50:00,15.96,15.97,15.94,15.96,2675000.0,12.8471,12.8552,12.831,12.8471,2675000.0
2015-04-29 11:55:00,15.96,15.97,15.95,15.97,692800.0,12.8471,12.8552,12.8391,12.8552,692800.0
2015-04-29 12:00:00,15.96,15.97,15.96,15.97,598200.0,12.8471,12.8552,12.8471,12.8552,598200.0
2015-04-29 12:05:00,15.97,15.99,15.96,15.97,2526100.0,12.8552,12.8712,12.8471,12.8552,2526100.0
2015-04-29 12:10:00,15.97,15.98,15.94,15.96,1821100.0,12.8552,12.8632,12.831,12.8471,1821100.0
2015-04-29 12:15:00,15.95,15.96,15.94,15.95,2386500.0,12.8391,12.8471,12.831,12.8391,2386500.0
2015-04-29 12:20:00,15.94,15.98,15.94,15.97,672000.0,12.831,12.8632,12.831,12.8552,672000.0
2015-04-29 12:25:00,15.97,15.98,15.95,15.95,1193700.0,12.8552,12.8632,12.8391,12.8391,1193700.0
2015-04-29 12:30:00,15.96,15.96,15.94,15.96,977100.0,12.8471,12.8471,12.831,12.8471,977100.0
2015-04-29 12:35:00,15.96,15.97,15.95,15.97,639700.0,12.8471,12.8552,12.8391,12.8552,639700.0
2015-04-29 12:40:00,15.97,15.98,15.96,15.98,697200.0,12.8552,12.8632,12.8471,12.8632,697200.0
2015-04-29 12:45:00,15.98,15.98,15.96,15.97,747800.0,12.8632,12.8632,12.8471,12.8552,747800.0
2015-04-29 12:50:00,15.97,15.97,15.96,15.97,245200.0,12.8552,12.8552,12.8471,12.8552,245200.0
2015-04-29 12:55:00,15.96,15.98,15.96,15.97,703000.0,12.8471,12.8632,12.8471,12.8552,703000.0
2015-04-29 13:00:00,15.96,15.97,15.94,15.95,1171800.0,12.8471,12.8552,12.831,12.8391,1171800.0
2015-04-29 13:05:00,15.95,15.96,15.94,15.96,545000.0,12.8391,12.8471,12.831,12.8471,545000.0
2015-04-29 13:10:00,15.96,15.97,15.95,15.97,1087300.0,12.8471,12.8552,12.8391,12.8552,1087300.0
2015-04-29 13:15:00,15.97,15.98,15.96,15.98,854300.0,12.8552,12.8632,12.8471,12.8632,854300.0
2015-04-29 13:20:00,15.98,15.98,15.96,15.98,1034000.0,12.8632,12.8632,12.8471,12.8632,1034000.0
2015-04-29 13:25:00,15.98,15.98,15.97,15.97,768900.0,12.8632,12.8632,12.8552,12.8552,768900.0
2015-04-29 13:30:00,15.98,15.99,15.97,15.97,1536400.0,12.8632,12.8712,12.8552,12.8552,1536400.0
2015-04-29 13:35:00,15.97,15.98,15.94,15.94,2007800.0,12.8552,12.8632,12.831,12.831,2007800.0
2015-04-29 13:40:00,15.95,15.96,15.94,15.95,1304300.0,12.8391,12.8471,12.831,12.8391,1304300.0
2015-04-29 13:45:00,15.95,15.97,15.94,15.97,1089600.0,12.8391,12.8552,12.831,12.8552,1089600.0
2015-04-29 13:50:00,15.97,15.98,15.95,15.95,574000.0,12.8552,12.8632,12.8391,12.8391,574000.0
2015-04-29 13:55:00,15.96,15.96,15.93,15.94,433200.0,12.8471,12.8471,12.823,12.831,433200.0
2015-04-29 14:00:00,15.94,15.98,15.9,15.93,2811400.0,12.831,12.8632,12.7988,12.823,2811400.0
2015-04-29 14:05:00,15.93,15.94,15.9,15.93,2337600.0,12.823,12.831,12.7988,12.823,2337600.0
2015-04-29 14:10:00,15.93,15.95,15.9,15.91,1313200.0,12.823,12.8391,12.7988,12.8069,1313200.0
2015-04-29 14:15:00,15.92,16.0,15.91,15.99,2794500.0,12.8149,12.8793,12.8069,12.8712,2794500.0
2015-04-29 14:20:00,15.99,16.01,15.98,16.0,2732500.0,12.8712,12.8873,12.8632,12.8793,2732500.0
2015-04-29 14:25:00,16.0,16.01,15.96,15.98,1582500.0,12.8793,12.8873,12.8471,12.8632,1582500.0
2015-04-29 14:30:00,15.99,16.04,15.97,16.03,1998300.0,12.8712,12.9115,12.8552,12.9034,1998300.0
2015-04-29 14:35:00,16.03,16.04,16.0,16.01,1108200.0,12.9034,12.9115,12.8793,12.8873,1108200.0
2015-04-29 14:40:00,16.02,16.03,16.01,16.02,708500.0,12.8954,12.9034,12.8873,12.8954,708500.0
2015-04-29 14:45:00,16.03,16.03,15.98,15.99,1371700.0,12.9034,12.9034,12.8632,12.8712,1371700.0
2015-04-29 14:50:00,15.99,16.01,15.98,16.0,1006000.0,12.8712,12.8873,12.8632,12.8793,1006000.0
2015-04-29 14:55:00,15.99,16.01,15.99,16.0,940200.0,12.8712,12.8873,12.8712,12.8793,940200.0
2015-04-29 15:00:00,15.99,16.01,15.97,15.98,1255500.0,12.8712,12.8873,12.8552,12.8632,1255500.0
2015-04-29 15:05:00,15.97,15.99,15.97,15.98,1000700.0,12.8552,12.8712,12.8552,12.8632,1000700.0
2015-04-29 15:10:00,15.99,15.99,15.95,15.98,1482800.0,12.8712,12.8712,12.8391,12.8632,1482800.0
2015-04-29 15:15:00,15.98,15.99,15.95,15.98,739100.0,12.8632,12.8712,12.8391,12.8632,739100.0
2015-04-29 15:20:00,15.98,15.98,15.96,15.97,954500.0,12.8632,12.8632,12.8471,12.8552,954500.0
2015-04-29 15:25:00,15.97,15.98,15.95,15.97,841700.0,12.8552,12.8632,12.8391,12.8552,841700.0
2015-04-29 15:30:00,15.97,15.98,15.96,15.97,568200.0,12.8552,12.8632,12.8471,12.8552,568200.0
2015-04-29 15:35:00,15.97,15.99,15.96,15.99,742400.0,12.8552,12.8712,12.8471,12.8712,742400.0
2015-04-29 15:40:00,15.99,15.99,15.97,15.98,1247400.0,12.8712,12.8712,12.8552,12.8632,1247400.0
2015-04-29 15:45:00,15.98,15.98,15.96,15.96,1047500.0,12.8632,12.8632,12.8471,12.8471,1047500.0
2015-04-29 15:50:00,15.97,15.97,15.95,15.96,1677400.0,12.8552,12.8552,12.8391,12.8471,1677400.0
2015-04-29 15:55:00,15.97,16.0,15.96,15.98,3341000.0,12.8552,12.8793,12.8471,12.8632,3341000.0
2015-04-30 09:30:00,16.0,16.05,15.97,16.01,2988600.0,12.8793,12.9195,12.8552,12.8873,2988600.0
2015-04-30 09:35:00,16.02,16.02,15.93,15.97,1557400.0,12.8954,12.8954,12.823,12.8552,1557400.0
2015-04-30 09:40:00,15.97,16.03,15.96,15.96,1391200.0,12.8552,12.9034,12.8471,12.8471,1391200.0
2015-04-30 09:45:00,15.97,15.98,15.93,15.95,1392300.0,12.8552,12.8632,12.823,12.8391,1392300.0
2015-04-30 09:50:00,15.94,15.95,15.87,15.92,1562600.0,12.831,12.8391,12.7747,12.8149,1562600.0
2015-04-30 09:55:00,15.92,15.95,15.88,15.88,1628600.0,12.8149,12.8391,12.7827,12.7827,1628600.0
2015-04-30 10:00:00,15.88,15.88,15.79,15.83,2493200.0,12.7827,12.7827,12.7103,12.7425,2493200.0
2015-04-30 10:05:00,15.82,15.87,15.82,15.85,1103000.0,12.7344,12.7747,12.7344,12.7586,1103000.0
2015-04-30 10:10:00,15.85,15.88,15.84,15.88,542100.0,12.7586,12.7827,12.7505,12.7827,542100.0
2015-04-30 10:15:00,15.88,15.9,15.86,15.89,1033700.0,12.7827,12.7988,12.7666,12.7908,1033700.0
2015-04-30 10:20:00,15.9,15.91,15.86,15.87,1419300.0,12.7988,12.8069,12.7666,12.7747,1419300.0
2015-04-30 10:25:00,15.87,15.87,15.85,15.86,513000.0,12.7747,12.7747,12.7586,12.7666,513000.0
2015-04-30 10:30:00,15.86,15.88,15.85,15.87,332600.0,12.7666,12.7827,12.7586,12.7747,332600.0
2015-04-30 10:35:00,15.87,15.9,15.86,15.88,764300.0,12.7747,12.7988,12.7666,12.7827,764300.0
2015-04-30 10:40:00,15.88,15.88,15.84,15.84,832900.0,12.7827,12.7827,12.7505,12.7505,832900.0
2015-04-30 10:45:00,15.84,15.86,15.83,15.84,886200.0,12.7505,12.7666,12.7425,12.7505,886200.0
2015-04-30 10:50:00,15.85,15.86,15.83,15.83,1173500.0,12.7586,12.7666,12.7425,12.7425,1173500.0
2015-04-30 10:55:00,15.83,15.85,15.82,15.84,559900.0,12.7425,12.7586,12.7344,12.7505,559900.0
2015-04-30 11:00:00,15.85,15.9,15.84,15.9,1337800.0,12.7586,12.7988,12.7505,12.7988,1337800.0
2015-04-30 11:05:00,15.9,15.95,15.89,15.91,1378600.0,12.7988,12.8391,12.7908,12.8069,1378600.0
2015-04-30 11:10:00,15.92,15.95,15.92,15.94,1016000.0,12.8149,12.8391,12.8149,12.831,1016000.0
2015-04-30 11:15:00,15.93,15.95,15.92,15.94,494100.0,12.823,12.8391,12.8149,12.831,494100.0
2015-04-30 11:20:00,15.95,15.98,15.94,15.97,1111400.0,12.8391,12.8632,12.831,12.8552,1111400.0
2015-04-30 11:25:00,15.98,16.0,15.97,15.99,836400.0,12.8632,12.8793,12.8552,12.8712,836400.0
2015-04-30 11:30:00,15.99,16.0,15.98,15.99,905900.0,12.8712,12.8793,12.8632,12.8712,905900.0
2015-04-30 11:35:00,15.99,16.0,15.98,15.99,899700.0,12.8712,12.8793,12.8632,12.8712,899700.0
2015-04-30 11:40:00,15.99,16.0,15.98,16.0,678100.0,12.8712,12.8793,12.8632,12.8793,678100.0
2015-04-30 11:45:00,15.99,16.0,15.99,15.99,167600.0,12.8712,12.8793,12.8712,12.8712,167600.0
2015-04-30 11:50:00,16.0,16.0,15.96,15.97,1112500.0,12.8793,12.8793,12.8471,12.8552,1112500.0
2015-04-30 11:55:00,15.97,15.98,15.95,15.96,751300.0,12.8552,12.8632,12.8391,12.8471,751300.0
2015-04-30 12:00:00,15.95,15.96,15.95,15.95,302800.0,12.8391,12.8471,12.8391,12.8391,302800.0
2015-04-30 12:05:00,15.95,15.97,15.95,15.95,573300.0,12.8391,12.8552,12.8391,12.8391,573300.0
2015-04-30 12:10:00,15.96,15.97,15.95,15.95,353900.0,12.8471,12.8552,12.8391,12.8391,353900.0
2015-04-30 12:15:00,15.96,15.96,15.95,15.96,288900.0,12.8471,12.8471,12.8391,12.8471,288900.0
2015-04-30 12:20:00,15.96,15.99,15.95,15.98,650500.0,12.8471,12.8712,12.8391,12.8632,650500.0
2015-04-30 12:25:00,15.98,15.99,15.97,15.98,438200.0,12.8632,12.8712,12.8552,12.8632,438200.0
2015-04-30 12:30:00,15.98,15.99,15.97,15.98,558500.0,12.8632,12.8712,12.8552,12.8632,558500.0
2015-04-30 12:35:00,15.99,15.99,15.96,15.96,659100.0,12.8712,12.8712,12.8471,12.8471,659100.0
2015-04-30 12:40:00,15.97,15.98,15.96,15.98,593600.0,12.8552,12.8632,12.8471,12.8632,593600.0
2015-04-30 12:45:00,15.98,15.98,15.94,15.98,814700.0,12.8632,12.8632,12.831,12.8632,814700.0
2015-04-30 12:50:00,15.97,15.98,15.94,15.95,648000.0,12.8552,12.8632,12.831,12.8391,648000.0
2015-04-30 12:55:00,15.94,15.96,15.94,15.95,433800.0,12.831,12.8471,12.831,12.8391,433800.0
2015-04-30 13:00:00,15.96,15.97,15.95,15.97,468700.0,12.8471,12.8552,12.8391,12.8552,468700.0
2015-04-30 13:05:00,15.97,15.99,15.97,15.99,465200.0,12.8552,12.8712,12.8552,12.8712,465200.0
2015-04-30 13:10:00,15.98,15.99,15.97,15.98,454100.0,12.8632,12.8712,12.8552,12.8632,454100.0
2015-04-30 13:15:00,15.98,15.99,15.97,15.98,293000.0,12.8632,12.8712,12.8552,12.8632,293000.0
2015-04-30 13:20:00,15.99,15.99,15.97,15.97,511000.0,12.8712,12.8712,12.8552,12.8552,511000.0
2015-04-30 13:25:00,15.97,15.98,15.97,15.98,224400.0,12.8552,12.8632,12.8552,12.8632,224400.0
2015-04-30 13:30:00,15.98,16.0,15.97,15.99,708000.0,12.8632,12.8793,12.8552,12.8712,708000.0
2015-04-30 13:35:00,15.99,16.0,15.98,15.99,596200.0,12.8712,12.8793,12.8632,12.8712,596200.0
2015-04-30 13:40:00,15.98,16.0,15.98,16.0,602800.0,12.8632,12.8793,12.8632,12.8793,602800.0
2015-04-30 13:45:00,16.0,16.0,15.98,16.0,560900.0,12.8793,12.8793,12.8632,12.8793,560900.0
2015-04-30 13:50:00,16.0,16.0,15.98,16.0,478400.0,12.8793,12.8793,12.8632,12.8793,478400.0
2015-04-30 13:55:00,15.99,16.0,15.99,15.99,491900.0,12.8712,12.8793,12.8712,12.8712,491900.0
2015-04-30 14:00:00,15.99,16.0,15.97,15.97,653900.0,12.8712,12.8793,12.8552,12.8552,653900.0
2015-04-30 14:05:00,15.98,15.98,15.96,15.97,476800.0,12.8632,12.8632,12.8471,12.8552,476800.0
2015-04-30 14:10:00,15.98,16.0,15.97,16.0,430400.0,12.8632,12.8793,12.8552,12.8793,430400.0
2015-04-30 14:15:00,16.0,16.0,15.99,16.0,158900.0,12.8793,12.8793,12.8712,12.8793,158900.0
2015-04-30 14:20:00,16.0,16.0,15.94,15.94,1319600.0,12.8793,12.8793,12.831,12.831,1319600.0
2015-04-30 14:25:00,15.95,15.95,15.91,15.92,921500.0,12.8391,12.8391,12.8069,12.8149,921500.0
2015-04-30 14:30:00,15.92,15.92,15.88,15.91,1311400.0,12.8149,12.8149,12.7827,12.8069,1311400.0
2015-04-30 14:35:00,15.91,15.93,15.91,15.93,275100.0,12.8069,12.823,12.8069,12.823,275100.0
2015-04-30 14:40:00,15.93,15.94,15.92,15.93,395400.0,12.823,12.831,12.8149,12.823,395400.0
2015-04-30 14:45:00,15.93,15.94,15.9,15.91,789200.0,12.823,12.831,12.7988,12.8069,789200.0
2015-04-30 14:50:00,15.92,15.92,15.9,15.92,379200.0,12.8149,12.8149,12.7988,12.8149,379200.0
2015-04-30 14:55:00,15.92,15.92,15.88,15.89,840300.0,12.8149,12.8149,12.7827,12.7908,840300.0
2015-04-30 15:00:00,15.88,15.88,15.82,15.85,1861000.0,12.7827,12.7827,12.7344,12.7586,1861000.0
2015-04-30 15:05:00,15.84,15.86,15.84,15.84,668700.0,12.7505,12.7666,12.7505,12.7505,668700.0
2015-04-30 15:10:00,15.84,15.85,15.81,15.84,2138400.0,12.7505,12.7586,12.7264,12.7505,2138400.0
2015-04-30 15:15:00,15.84,15.88,15.84,15.86,1525700.0,12.7505,12.7827,12.7505,12.7666,1525700.0
2015-04-30 15:20:00,15.87,15.88,15.86,15.88,931900.0,12.7747,12.7827,12.7666,12.7827,931900.0
2015-04-30 15:25:00,15.87,15.89,15.86,15.88,1046300.0,12.7747,12.7908,12.7666,12.7827,1046300.0
2015-04-30 15:30:00,15.89,15.92,15.87,15.92,992200.0,12.7908,12.8149,12.7747,12.8149,992200.0
2015-04-30 15:35:00,15.92,15.93,15.9,15.91,1169200.0,12.8149,12.823,12.7988,12.8069,1169200.0
2015-04-30 15:40:00,15.92,15.92,15.88,15.88,1885900.0,12.8149,12.8149,12.7827,12.7827,1885900.0
2015-04-30 15:45:00,15.89,15.92,15.88,15.91,1216900.0,12.7908,12.8149,12.7827,12.8069,1216900.0
2015-04-30 15:50:00,15.91,15.92,15.89,15.91,1783500.0,12.8069,12.8149,12.7908,12.8069,1783500.0
2015-04-30 15:55:00,15.91,15.93,15.9,15.93,2450200.0,12.8069,12.823,12.7988,12.823,2450200.0
2015-05-01 09:30:00,16.0,16.05,15.99,16.04,1960700.0,12.8793,12.9195,12.8712,12.9115,1960700.0
2015-05-01 09:35:00,16.04,16.04,15.95,15.97,907300.0,12.9115,12.9115,12.8391,12.8552,907300.0
2015-05-01 09:40:00,15.97,15.99,15.92,15.95,1258700.0,12.8552,12.8712,12.8149,12.8391,1258700.0
2015-05-01 09:45:00,15.95,15.98,15.95,15.98,667200.0,12.8391,12.8632,12.8391,12.8632,667200.0
2015-05-01 09:50:00,15.98,16.0,15.96,15.98,1420900.0,12.8632,12.8793,12.8471,12.8632,1420900.0
2015-05-01 09:55:00,15.97,15.99,15.95,15.95,776700.0,12.8552,12.8712,12.8391,12.8391,776700.0
2015-05-01 10:00:00,15.95,15.99,15.95,15.98,867300.0,12.8391,12.8712,12.8391,12.8632,867300.0
2015-05-01 10:05:00,15.99,15.99,15.95,15.97,787700.0,12.8712,12.8712,12.8391,12.8552,787700.0
2015-05-01 10:10:00,15.97,15.99,15.95,15.99,1233500.0,12.8552,12.8712,12.8391,12.8712,1233500.0
2015-05-01 10:15:00,15.99,16.03,15.98,16.03,996100.0,12.8712,12.9034,12.8632,12.9034,996100.0
2015-05-01 10:20:00,16.02,16.05,16.02,16.03,1627400.0,12.8954,12.9195,12.8954,12.9034,1627400.0
2015-05-01 10:25:00,16.03,16.05,16.02,16.02,1112000.0,12.9034,12.9195,12.8954,12.8954,1112000.0
2015-05-01 10:30:00,16.03,16.05,16.01,16.02,775400.0,12.9034,12.9195,12.8873,12.8954,775400.0
2015-05-01 10:35:00,16.02,16.03,16.0,16.0,459200.0,12.8954,12.9034,12.8793,12.8793,459200.0
2015-05-01 10:40:00,16.0,16.01,15.99,16.01,1171900.0,12.8793,12.8873,12.8712,12.8873,1171900.0
2015-05-01 10:45:00,16.01,16.02,16.0,16.0,502200.0,12.8873,12.8954,12.8793,12.8793,502200.0
2015-05-01 10:50:00,16.0,16.03,16.0,16.01,602500.0,12.8793,12.9034,12.8793,12.8873,602500.0
2015-05-01 10:55:00,16.01,16.01,15.99,16.0,1344200.0,12.8873,12.8873,12.8712,12.8793,1344200.0
2015-05-01 11:00:00,16.0,16.01,15.99,16.0,903800.0,12.8793,12.8873,12.8712,12.8793,903800.0
2015-05-01 11:05:00,16.0,16.0,15.98,16.0,442700.0,12.8793,12.8793,12.8632,12.8793,442700.0
2015-05-01 11:10:00,15.99,16.0,15.98,15.99,414600.0,12.8712,12.8793,12.8632,12.8712,414600.0
2015-05-01 11:15:00,15.98,15.99,15.97,15.99,632600.0,12.8632,12.8712,12.8552,12.8712,632600.0
2015-05-01 11:20:00,15.99,16.0,15.98,16.0,634700.0,12.8712,12.8793,12.8632,12.8793,634700.0
2015-05-01 11:25:00,16.0,16.04,15.99,16.03,1522600.0,12.8793,12.9115,12.8712,12.9034,1522600.0
2015-05-01 11:30:00,16.03,16.04,16.02,16.02,521100.0,12.9034,12.9115,12.8954,12.8954,521100.0
2015-05-01 11:35:00,16.02,16.04,16.01,16.02,802200.0,12.8954,12.9115,12.8873,12.8954,802200.0
2015-05-01 11:40:00,16.02,16.03,16.01,16.02,388400.0,12.8954,12.9034,12.8873,12.8954,388400.0
2015-05-01 11:45:00,16.02,16.02,15.99,16.0,807400.0,12.8954,12.8954,12.8712,12.8793,807400.0
2015-05-01 11:50:00,16.0,16.04,16.0,16.02,1232900.0,12.8793,12.9115,12.8793,12.8954,1232900.0
2015-05-01 11:55:00,16.03,16.05,16.02,16.04,865900.0,12.9034,12.9195,12.8954,12.9115,865900.0
2015-05-01 12:00:00,16.04,16.05,16.02,16.03,1226000.0,12.9115,12.9195,12.8954,12.9034,1226000.0
2015-05-01 12:05:00,16.03,16.04,16.01,16.03,503800.0,12.9034,12.9115,12.8873,12.9034,503800.0
2015-05-01 12:10:00,16.03,16.03,16.02,16.03,148400.0,12.9034,12.9034,12.8954,12.9034,148400.0
2015-05-01 12:15:00,16.03,16.04,16.02,16.03,655400.0,12.9034,12.9115,12.8954,12.9034,655400.0
2015-05-01 12:20:00,16.04,16.04,16.02,16.04,288900.0,12.9115,12.9115,12.8954,12.9115,288900.0
2015-05-01 12:25:00,16.04,16.06,16.03,16.05,1687900.0,12.9115,12.9276,12.9034,12.9195,1687900.0
2015-05-01 12:30:00,16.05,16.07,16.04,16.06,1547300.0,12.9195,12.9356,12.9115,12.9276,1547300.0
2015-05-01 12:35:00,16.06,16.07,16.04,16.05,805300.0,12.9276,12.9356,12.9115,12.9195,805300.0
2015-05-01 12:40:00,16.05,16.06,16.03,16.06,690800.0,12.9195,12.9276,12.9034,12.9276,690800.0
2015-05-01 12:45:00,16.05,16.06,16.04,16.05,437100.0,12.9195,12.9276,12.9115,12.9195,437100.0
2015-05-01 12:50:00,16.04,16.05,16.04,16.05,98400.0,12.9115,12.9195,12.9115,12.9195,98400.0
2015-05-01 12:55:00,16.05,16.05,16.03,16.04,407300.0,12.9195,12.9195,12.9034,12.9115,407300.0
2015-05-01 13:00:00,16.04,16.07,16.04,16.07,544800.0,12.9115,12.9356,12.9115,12.9356,544800.0
2015-05-01 13:05:00,16.07,16.07,16.05,16.05,246000.0,12.9356,12.9356,12.9195,12.9195,246000.0
2015-05-01 13:10:00,16.05,16.09,16.05,16.09,1426900.0,12.9195,12.9517,12.9195,12.9517,1426900.0
2015-05-01 13:15:00,16.09,16.1,16.08,16.08,996400.0,12.9517,12.9598,12.9437,12.9437,996400.0
2015-05-01 13:20:00,16.09,16.09,16.07,16.07,843000.0,12.9517,12.9517,12.9356,12.9356,843000.0
2015-05-01 13:25:00,16.07,16.08,16.06,16.08,777300.0,12.9356,12.9437,12.9276,12.9437,777300.0
2015-05-01 13:30:00,16.08,16.09,16.07,16.07,614400.0,12.9437,12.9517,12.9356,12.9356,614400.0
2015-05-01 13:35:00,16.08,16.09,16.07,16.09,268400.0,12.9437,12.9517,12.9356,12.9517,268400.0
2015-05-01 13:40:00,16.09,16.09,16.06,16.07,1308000.0,12.9517,12.9517,12.9276,12.9356,1308000.0
2015-05-01 13:45:00,16.07,16.09,16.06,16.07,980200.0,12.9356,12.9517,12.9276,12.9356,980200.0
2015-05-01 13:50:00,16.07,16.1,16.07,16.08,1073300.0,12.9356,12.9598,12.9356,12.9437,1073300.0
2015-05-01 13:55:00,16.09,16.1,16.08,16.09,216000.0,12.9517,12.9598,12.9437,12.9517,216000.0
2015-05-01 14:00:00,16.09,16.1,16.08,16.1,931700.0,12.9517,12.9598,12.9437,12.9598,931700.0
2015-05-01 14:05:00,16.09,16.12,16.09,16.12,2540000.0,12.9517,12.9759,12.9517,12.9759,2540000.0
2015-05-01 14:10:00,16.11,16.12,16.11,16.12,456700.0,12.9678,12.9759,12.9678,12.9759,456700.0
2015-05-01 14:15:00,16.12,16.12,16.11,16.12,370100.0,12.9759,12.9759,12.9678,12.9759,370100.0
2015-05-01 14:20:00,16.12,16.13,16.11,16.12,1450100.0,12.9759,12.9839,12.9678,12.9759,1450100.0
2015-05-01 14:25:00,16.13,16.14,16.11,16.11,1536400.0,12.9839,12.992,12.9678,12.9678,1536400.0
2015-05-01 14:30:00,16.12,16.12,16.11,16.12,198700.0,12.9759,12.9759,12.9678,12.9759,198700.0
2015-05-01 14:35:00,16.11,16.13,16.11,16.13,1355900.0,12.9678,12.9839,12.9678,12.9839,1355900.0
2015-05-01 14:40:00,16.12,16.14,16.12,16.14,824800.0,12.9759,12.992,12.9759,12.992,824800.0
2015-05-01 14:45:00,16.14,16.15,16.12,16.13,1661900.0,12.992,13.0,12.9759,12.9839,1661900.0
2015-05-01 14:50:00,16.12,16.14,16.12,16.12,948900.0,12.9759,12.992,12.9759,12.9759,948900.0
2015-05-01 14:55:00,16.13,16.13,16.11,16.12,891800.0,12.9839,12.9839,12.9678,12.9759,891800.0
2015-05-01 15:00:00,16.12,16.13,16.11,16.13,715400.0,12.9759,12.9839,12.9678,12.9839,715400.0
2015-05-01 15:05:00,16.12,16.13,16.12,16.12,418500.0,12.9759,12.9839,12.9759,12.9759,418500.0
2015-05-01 15:10:00,16.12,16.13,16.12,16.12,457000.0,12.9759,12.9839,12.9759,12.9759,457000.0
2015-05-01 15:15:00,16.13,16.13,16.12,16.13,631700.0,12.9839,12.9839,12.9759,12.9839,631700.0
2015-05-01 15:20:00,16.13,16.13,16.11,16.11,1269300.0,12.9839,12.9839,12.9678,12.9678,1269300.0
2015-05-01 15:25:00,16.11,16.12,16.09,16.1,1171100.0,12.9678,12.9759,12.9517,12.9598,1171100.0
2015-05-01 15:30:00,16.1,16.1,16.08,16.09,1684200.0,12.9598,12.9598,12.9437,12.9517,1684200.0
2015-05-01 15:35:00,16.09,16.11,16.09,16.11,1216500.0,12.9517,12.9678,12.9517,12.9678,1216500.0
2015-05-01 15:40:00,16.1,16.11,16.1,16.1,973900.0,12.9598,12.9678,12.9598,12.9598,973900.0
2015-05-01 15:45:00,16.11,16.11,16.1,16.1,1088700.0,12.9678,12.9678,12.9598,12.9598,1088700.0
2015-05-01 15:50:00,16.1,16.11,16.09,16.1,1543200.0,12.9598,12.9678,12.9517,12.9598,1543200.0
2015-05-01 15:55:00,16.09,16.11,16.09,16.1,3088800.0,12.9517,12.9678,12.9517,12.9598,3088800.0
2015-05-04 09:30:00,16.14,16.16,16.12,16.14,3604700.0,12.992,13.0081,12.9759,12.992,3604700.0
2015-05-04 09:35:00,16.13,16.15,16.12,16.14,966900.0,12.9839,13.0,12.9759,12.992,966900.0
2015-05-04 09:40:00,16.14,16.17,16.14,16.16,1247300.0,12.992,13.0161,12.992,13.0081,1247300.0
2015-05-04 09:45:00,16.16,16.19,16.16,16.18,1459100.0,13.0081,13.0322,13.0081,13.0242,1459100.0
2015-05-04 09:50:00,16.18,16.2,16.17,16.19,789900.0,13.0242,13.0403,13.0161,13.0322,789900.0
2015-05-04 09:55:00,16.19,16.21,16.17,16.21,1992300.0,13.0322,13.0483,13.0161,13.0483,1992300.0
2015-05-04 10:00:00,16.21,16.22,16.2,16.22,688400.0,13.0483,13.0564,13.0403,13.0564,688400.0
2015-05-04 10:05:00,16.22,16.23,16.21,16.21,843000.0,13.0564,13.0644,13.0483,13.0483,843000.0
2015-05-04 10:10:00,16.21,16.23,16.2,16.23,726000.0,13.0483,13.0644,13.0403,13.0644,726000.0
2015-05-04 10:15:00,16.23,16.23,16.2,16.23,591600.0,13.0644,13.0644,13.0403,13.0644,591600.0
2015-05-04 10:20:00,16.23,16.23,16.22,16.22,460900.0,13.0644,13.0644,13.0564,13.0564,460900.0
2015-05-04 10:25:00,16.23,16.24,16.22,16.24,602800.0,13.0644,13.0725,13.0564,13.0725,602800.0
2015-05-04 10:30:00,16.23,16.25,16.23,16.25,722500.0,13.0644,13.0805,13.0644,13.0805,722500.0
2015-05-04 10:35:00,16.25,16.27,16.24,16.27,1351100.0,13.0805,13.0966,13.0725,13.0966,1351100.0
2015-05-04 10:40:00,16.27,16.28,16.25,16.27,1177100.0,13.0966,13.1047,13.0805,13.0966,1177100.0
2015-05-04 10:45:00,16.28,16.29,16.26,16.28,1199800.0,13.1047,13.1127,13.0886,13.1047,1199800.0
2015-05-04 10:50:00,16.28,16.29,16.26,16.26,283000.0,13.1047,13.1127,13.0886,13.0886,283000.0
2015-05-04 10:55:00,16.26,16.27,16.24,16.24,540700.0,13.0886,13.0966,13.0725,13.0725,540700.0
2015-05-04 11:00:00,16.24,16.25,16.22,16.22,612400.0,13.0725,13.0805,13.0564,13.0564,612400.0
2015-05-04 11:05:00,16.22,16.25,16.22,16.25,610600.0,13.0564,13.0805,13.0564,13.0805,610600.0
2015-05-04 11:10:00,16.24,16.26,16.24,16.25,466700.0,13.0725,13.0886,13.0725,13.0805,466700.0
2015-05-04 11:15:00,16.25,16.26,16.23,16.25,1622400.0,13.0805,13.0886,13.0644,13.0805,1622400.0
2015-05-04 11:20:00,16.25,16.26,16.24,16.25,274400.0,13.0805,13.0886,13.0725,13.0805,274400.0
2015-05-04 11:25:00,16.25,16.26,16.24,16.26,820100.0,13.0805,13.0886,13.0725,13.0886,820100.0
2015-05-04 11:30:00,16.25,16.26,16.24,16.25,675900.0,13.0805,13.0886,13.0725,13.0805,675900.0
2015-05-04 11:35:00,16.25,16.26,16.25,16.26,296600.0,13.0805,13.0886,13.0805,13.0886,296600.0
2015-05-04 11:40:00,16.25,16.26,16.25,16.26,231200.0,13.0805,13.0886,13.0805,13.0886,231200.0
2015-05-04 11:45:00,16.26,16.29,16.25,16.28,736400.0,13.0886,13.1127,13.0805,13.1047,736400.0
2015-05-04 11:50:00,16.28,16.29,16.28,16.29,606800.0,13.1047,13.1127,13.1047,13.1127,606800.0
2015-05-04 11:55:00,16.29,16.31,16.28,16.3,2287100.0,13.1127,13.1288,13.1047,13.1208,2287100.0
2015-05-04 12:00:00,16.3,16.31,16.29,16.31,930100.0,13.1208,13.1288,13.1127,13.1288,930100.0
2015-05-04 12:05:00,16.3,16.31,16.3,16.3,426700.0,13.1208,13.1288,13.1208,13.1208,426700.0
2015-05-04 12:10:00,16.3,16.33,16.3,16.33,2068400.0,13.1208,13.1449,13.1208,13.1449,2068400.0
2015-05-04 12:15:00,16.33,16.36,16.32,16.34,1012800.0,13.1449,13.1691,13.1369,13.153,1012800.0
2015-05-04 12:20:00,16.34,16.35,16.32,16.32,1072100.0,13.153,13.161,13.1369,13.1369,1072100.0
2015-05-04 12:25:00,16.32,16.35,16.32,16.35,1125100.0,13.1369,13.161,13.1369,13.161,1125100.0
2015-05-04 12:30:00,16.35,16.37,16.33,16.37,1291500.0,13.161,13.1771,13.1449,13.1771,1291500.0
2015-05-04 12:35:00,16.37,16.37,16.36,16.37,553600.0,13.1771,13.1771,13.1691,13.1771,553600.0
2015-05-04 12:40:00,16.37,16.37,16.34,16.35,374700.0,13.1771,13.1771,13.153,13.161,374700.0
2015-05-04 12:45:00,16.35,16.35,16.32,16.32,514800.0,13.161,13.161,13.1369,13.1369,514800.0
2015-05-04 12:50:00,16.32,16.35,16.32,16.34,761600.0,13.1369,13.161,13.1369,13.153,761600.0
2015-05-04 12:55:00,16.34,16.35,16.33,16.35,263500.0,13.153,13.161,13.1449,13.161,263500.0
2015-05-04 13:00:00,16.34,16.37,16.34,16.37,437700.0,13.153,13.1771,13.153,13.1771,437700.0
2015-05-04 13:05:00,16.36,16.37,16.33,16.35,925300.0,13.1691,13.1771,13.1449,13.161,925300.0
2015-05-04 13:10:00,16.35,16.37,16.34,16.35,473700.0,13.161,13.1771,13.153,13.161,473700.0
2015-05-04 13:15:00,16.36,16.37,16.34,16.35,488400.0,13.1691,13.1771,13.153,13.161,488400.0
2015-05-04 13:20:00,16.34,16.35,16.33,16.35,416500.0,13.153,13.161,13.1449,13.161,416500.0
2015-05-04 13:25:00,16.34,16.35,16.33,16.33,459900.0,13.153,13.161,13.1449,13.1449,459900.0
2015-05-04 13:30:00,16.34,16.34,16.32,16.32,571000.0,13.153,13.153,13.1369,13.1369,571000.0
2015-05-04 13:35:00,16.32,16.33,16.31,16.32,465200.0,13.1369,13.1449,13.1288,13.1369,465200.0
2015-05-04 13:40:00,16.33,16.34,16.32,16.33,420000.0,13.1449,13.153,13.1369,13.1449,420000.0
2015-05-04 13:45:00,16.32,16.34,16.32,16.33,1296200.0,13.1369,13.153,13.1369,13.1449,1296200.0
2015-05-04 13:50:00,16.34,16.35,16.33,16.35,622400.0,13.153,13.161,13.1449,13.161,622400.0
2015-05-04 13:55:00,16.35,16.36,16.34,16.35,461400.0,13.161,13.1691,13.153,13.161,461400.0
2015-05-04 14:00:00,16.35,16.38,16.34,16.37,1487800.0,13.161,13.1852,13.153,13.1771,1487800.0
2015-05-04 14:05:00,16.37,16.38,16.35,16.37,539300.0,13.1771,13.1852,13.161,13.1771,539300.0
2015-05-04 14:10:00,16.38,16.38,16.35,16.35,447000.0,13.1852,13.1852,13.161,13.161,447000.0
2015-05-04 14:15:00,16.36,16.37,16.35,16.36,384500.0,13.1691,13.1771,13.161,13.1691,384500.0
2015-05-04 14:20:00,16.36,16.39,16.36,16.39,1133000.0,13.1691,13.1932,13.1691,13.1932,1133000.0
2015-05-04 14:25:00,16.39,16.39,16.38,16.39,445200.0,13.1932,13.1932,13.1852,13.1932,445200.0
2015-05-04 14:30:00,16.39,16.4,16.38,16.4,1491900.0,13.1932,13.2013,13.1852,13.2013,1491900.0
2015-05-04 14:35:00,16.39,16.4,16.39,16.4,377900.0,13.1932,13.2013,13.1932,13.2013,377900.0
2015-05-04 14:40:00,16.39,16.4,16.39,16.39,270600.0,13.1932,13.2013,13.1932,13.1932,270600.0
2015-05-04 14:45:00,16.39,16.4,16.39,16.4,811500.0,13.1932,13.2013,13.1932,13.2013,811500.0
2015-05-04 14:50:00,16.39,16.4,16.39,16.4,647700.0,13.1932,13.2013,13.1932,13.2013,647700.0
2015-05-04 14:55:00,16.39,16.42,16.39,16.39,1465700.0,13.1932,13.2174,13.1932,13.1932,1465700.0
2015-05-04 15:00:00,16.39,16.4,16.38,16.38,389700.0,13.1932,13.2013,13.1852,13.1852,389700.0
2015-05-04 15:05:00,16.38,16.39,16.37,16.38,787500.0,13.1852,13.1932,13.1771,13.1852,787500.0
2015-05-04 15:10:00,16.37,16.4,16.37,16.4,672800.0,13.1771,13.2013,13.1771,13.2013,672800.0
2015-05-04 15:15:00,16.39,16.43,16.39,16.43,1315000.0,13.1932,13.2254,13.1932,13.2254,1315000.0
2015-05-04 15:20:00,16.43,16.44,16.42,16.44,1277400.0,13.2254,13.2335,13.2174,13.2335,1277400.0
2015-05-04 15:25:00,16.44,16.45,16.43,16.45,1341400.0,13.2335,13.2415,13.2254,13.2415,1341400.0
2015-05-04 15:30:00,16.44,16.45,16.43,16.44,1395500.0,13.2335,13.2415,13.2254,13.2335,1395500.0
2015-05-04 15:35:00,16.43,16.45,16.43,16.44,1279000.0,13.2254,13.2415,13.2254,13.2335,1279000.0
2015-05-04 15:40:00,16.43,16.45,16.43,16.44,1619500.0,13.2254,13.2415,13.2254,13.2335,1619500.0
2015-05-04 15:45:00,16.44,16.45,16.43,16.44,2185300.0,13.2335,13.2415,13.2254,13.2335,2185300.0
2015-05-04 15:50:00,16.43,16.44,16.42,16.42,920500.0,13.2254,13.2335,13.2174,13.2174,920500.0
2015-05-04 15:55:00,16.42,16.45,16.42,16.45,3845200.0,13.2174,13.2415,13.2174,13.2415,3845200.0
2015-05-05 09:30:00,16.42,16.48,16.4,16.47,4944000.0,13.2174,13.2657,13.2013,13.2576,4944000.0
2015-05-05 09:35:00,16.47,16.5,16.46,16.5,2020500.0,13.2576,13.2818,13.2496,13.2818,2020500.0
2015-05-05 09:40:00,16.5,16.52,16.48,16.51,3574900.0,13.2818,13.2979,13.2657,13.2898,3574900.0
2015-05-05 09:45:00,16.52,16.55,16.51,16.51,3006100.0,13.2979,13.322,13.2898,13.2898,3006100.0
2015-05-05 09:50:00,16.52,16.52,16.48,16.49,2355900.0,13.2979,13.2979,13.2657,13.2737,2355900.0
2015-05-05 09:55:00,16.5,16.52,16.49,16.51,1335600.0,13.2818,13.2979,13.2737,13.2898,1335600.0
2015-05-05 10:00:00,16.52,16.53,16.5,16.51,1871500.0,13.2979,13.3059,13.2818,13.2898,1871500.0
2015-05-05 10:05:00,16.51,16.52,16.5,16.52,1591000.0,13.2898,13.2979,13.2818,13.2979,1591000.0
2015-05-05 10:10:00,16.52,16.55,16.51,16.55,1499000.0,13.2979,13.322,13.2898,13.322,1499000.0
2015-05-05 10:15:00,16.55,16.55,16.52,16.53,1248100.0,13.322,13.322,13.2979,13.3059,1248100.0
2015-05-05 10:20:00,16.53,16.55,16.51,16.55,1582800.0,13.3059,13.322,13.2898,13.322,1582800.0
2015-05-05 10:25:00,16.55,16.59,16.54,16.58,1905400.0,13.322,13.3542,13.314,13.3462,1905400.0
2015-05-05 10:30:00,16.58,16.59,16.55,16.56,2226800.0,13.3462,13.3542,13.322,13.3301,2226800.0
2015-05-05 10:35:00,16.56,16.57,16.54,16.55,1464900.0,13.3301,13.3381,13.314,13.322,1464900.0
2015-05-05 10:40:00,16.55,16.57,16.54,16.57,935700.0,13.322,13.3381,13.314,13.3381,935700.0
2015-05-05 10:45:00,16.57,16.6,16.56,16.6,914300.0,13.3381,13.3623,13.3301,13.3623,914300.0
2015-05-05 10:50:00,16.6,16.6,16.59,16.6,991400.0,13.3623,13.3623,13.3542,13.3623,991400.0
2015-05-05 10:55:00,16.59,16.61,16.59,16.59,1433200.0,13.3542,13.3703,13.3542,13.3542,1433200.0
2015-05-05 11:00:00,16.6,16.61,16.56,16.56,1677200.0,13.3623,13.3703,13.3301,13.3301,1677200.0
2015-05-05 11:05:00,16.57,16.58,16.53,16.54,1905000.0,13.3381,13.3462,13.3059,13.314,1905000.0
2015-05-05 11:10:00,16.55,16.58,16.54,16.57,1330100.0,13.322,13.3462,13.314,13.3381,1330100.0
2015-05-05 11:15:00,16.57,16.58,16.54,16.55,976400.0,13.3381,13.3462,13.314,13.322,976400.0
2015-05-05 11:20:00,16.55,16.55,16.49,16.49,1571600.0,13.322,13.322,13.2737,13.2737,1571600.0
2015-05-05 11:25:00,16.49,16.5,16.45,16.46,1580200.0,13.2737,13.2818,13.2415,13.2496,1580200.0
2015-05-05 11:30:00,16.46,16.47,16.41,16.41,1336000.0,13.2496,13.2576,13.2093,13.2093,1336000.0
2015-05-05 11:35:00,16.41,16.46,16.41,16.42,1806000.0,13.2093,13.2496,13.2093,13.2174,1806000.0
2015-05-05 11:40:00,16.42,16.46,16.42,16.46,909600.0,13.2174,13.2496,13.2174,13.2496,909600.0
2015-05-05 11:45:00,16.46,16.47,16.44,16.45,1355000.0,13.2496,13.2576,13.2335,13.2415,1355000.0
2015-05-05 11:50:00,16.45,16.45,16.4,16.42,1522700.0,13.2415,13.2415,13.2013,13.2174,1522700.0
2015-05-05 11:55:00,16.41,16.43,16.4,16.43,1334000.0,13.2093,13.2254,13.2013,13.2254,1334000.0
2015-05-05 12:00:00,16.43,16.48,16.42,16.48,1203500.0,13.2254,13.2657,13.2174,13.2657,1203500.0
2015-05-05 12:05:00,16.48,16.48,16.47,16.48,441200.0,13.2657,13.2657,13.2576,13.2657,441200.0
2015-05-05 12:10:00,16.48,16.52,16.47,16.52,854200.0,13.2657,13.2979,13.2576,13.2979,854200.0
2015-05-05 12:15:00,16.52,16.54,16.51,16.54,775000.0,13.2979,13.314,13.2898,13.314,775000.0
2015-05-05 12:20:00,16.54,16.54,16.51,16.52,694300.0,13.314,13.314,13.2898,13.2979,694300.0
2015-05-05 12:25:00,16.52,16.52,16.47,16.49,839700.0,13.2979,13.2979,13.2576,13.2737,839700.0
2015-05-05 12:30:00,16.49,16.5,16.48,16.5,255100.0,13.2737,13.2818,13.2657,13.2818,255100.0
2015-05-05 12:35:00,16.5,16.5,16.47,16.47,653600.0,13.2818,13.2818,13.2576,13.2576,653600.0
2015-05-05 12:40:00,16.48,16.5,16.47,16.5,650100.0,13.2657,13.2818,13.2576,13.2818,650100.0
2015-05-05 12:45:00,16.5,16.55,16.49,16.55,916100.0,13.2818,13.322,13.2737,13.322,916100.0
2015-05-05 12:50:00,16.55,16.55,16.51,16.51,1088000.0,13.322,13.322,13.2898,13.2898,1088000.0
2015-05-05 12:55:00,16.52,16.52,16.5,16.5,740000.0,13.2979,13.2979,13.2818,13.2818,740000.0
2015-05-05 13:00:00,16.5,16.51,16.49,16.51,930600.0,13.2818,13.2898,13.2737,13.2898,930600.0
2015-05-05 13:05:00,16.5,16.51,16.46,16.46,1128300.0,13.2818,13.2898,13.2496,13.2496,1128300.0
2015-05-05 13:10:00,16.46,16.47,16.43,16.43,929000.0,13.2496,13.2576,13.2254,13.2254,929000.0
2015-05-05 13:15:00,16.44,16.46,16.43,16.46,1172200.0,13.2335,13.2496,13.2254,13.2496,1172200.0
2015-05-05 13:20:00,16.46,16.46,16.43,16.46,838000.0,13.2496,13.2496,13.2254,13.2496,838000.0
2015-05-05 13:25:00,16.46,16.5,16.45,16.5,1503200.0,13.2496,13.2818,13.2415,13.2818,1503200.0
2015-05-05 13:30:00,16.5,16.51,16.48,16.49,859500.0,13.2818,13.2898,13.2657,13.2737,859500.0
2015-05-05 13:35:00,16.5,16.52,16.49,16.51,637400.0,13.2818,13.2979,13.2737,13.2898,637400.0
2015-05-05 13:40:00,16.51,16.51,16.47,16.49,980600.0,13.2898,13.2898,13.2576,13.2737,980600.0
2015-05-05 13:45:00,16.49,16.52,16.49,16.5,1010800.0,13.2737,13.2979,13.2737,13.2818,1010800.0
2015-05-05 13:50:00,16.51,16.52,16.46,16.47,967700.0,13.2898,13.2979,13.2496,13.2576,967700.0
2015-05-05 13:55:00,16.47,16.48,16.45,16.45,921300.0,13.2576,13.2657,13.2415,13.2415,921300.0
2015-05-05 14:00:00,16.45,16.46,16.43,16.44,478600.0,13.2415,13.2496,13.2254,13.2335,478600.0
2015-05-05 14:05:00,16.44,16.47,16.43,16.45,952600.0,13.2335,13.2576,13.2254,13.2415,952600.0
2015-05-05 14:10:00,16.44,16.47,16.44,16.45,414400.0,13.2335,13.2576,13.2335,13.2415,414400.0
2015-05-05 14:15:00,16.45,16.46,16.43,16.45,904400.0,13.2415,13.2496,13.2254,13.2415,904400.0
2015-05-05 14:20:00,16.45,16.47,16.43,16.45,744800.0,13.2415,13.2576,13.2254,13.2415,744800.0
2015-05-05 14:25:00,16.44,16.45,16.38,16.39,1607800.0,13.2335,13.2415,13.1852,13.1932,1607800.0
2015-05-05 14:30:00,16.39,16.41,16.38,16.41,688900.0,13.1932,13.2093,13.1852,13.2093,688900.0
2015-05-05 14:35:00,16.4,16.41,16.39,16.4,620200.0,13.2013,13.2093,13.1932,13.2013,620200.0
2015-05-05 14:40:00,16.39,16.4,16.37,16.39,925500.0,13.1932,13.2013,13.1771,13.1932,925500.0
2015-05-05 14:45:00,16.39,16.4,16.38,16.39,660200.0,13.1932,13.2013,13.1852,13.1932,660200.0
2015-05-05 14:50:00,16.39,16.39,16.34,16.35,828300.0,13.1932,13.1932,13.153,13.161,828300.0
2015-05-05 14:55:00,16.34,16.37,16.34,16.35,1320100.0,13.153,13.1771,13.153,13.161,1320100.0
2015-05-05 15:00:00,16.34,16.37,16.34,16.37,567900.0,13.153,13.1771,13.153,13.1771,567900.0
2015-05-05 15:05:00,16.37,16.38,16.36,16.38,1124800.0,13.1771,13.1852,13.1691,13.1852,1124800.0
2015-05-05 15:10:00,16.37,16.39,16.36,16.37,1904200.0,13.1771,13.1932,13.1691,13.1771,1904200.0
2015-05-05 15:15:00,16.37,16.37,16.34,16.35,1216400.0,13.1771,13.1771,13.153,13.161,1216400.0
2015-05-05 15:20:00,16.36,16.37,16.35,16.37,564900.0,13.1691,13.1771,13.161,13.1771,564900.0
2015-05-05 15:25:00,16.37,16.38,16.36,16.38,623600.0,13.1771,13.1852,13.1691,13.1852,623600.0
2015-05-05 15:30:00,16.38,16.39,16.37,16.39,676900.0,13.1852,13.1932,13.1771,13.1932,676900.0
2015-05-05 15:35:00,16.39,16.41,16.38,16.41,805800.0,13.1932,13.2093,13.1852,13.2093,805800.0
2015-05-05 15:40:00,16.41,16.41,16.38,16.39,1141800.0,13.2093,13.2093,13.1852,13.1932,1141800.0
2015-05-05 15:45:00,16.39,16.4,16.35,16.36,1720100.0,13.1932,13.2013,13.161,13.1691,1720100.0
2015-05-05 15:50:00,16.36,16.37,16.33,16.34,2473900.0,13.1691,13.1771,13.1449,13.153,2473900.0
2015-05-05 15:55:00,16.34,16.37,16.33,16.35,2637000.0,13.153,13.1771,13.1449,13.161,2637000.0
2015-05-06 09:30:00,16.36,16.49,16.36,16.48,3855400.0,13.1691,13.2737,13.1691,13.2657,3855400.0
2015-05-06 09:35:00,16.48,16.48,16.37,16.39,1903800.0,13.2657,13.2657,13.1771,13.1932,1903800.0
2015-05-06 09:40:00,16.38,16.4,16.36,16.37,2301200.0,13.1852,13.2013,13.1691,13.1771,2301200.0
2015-05-06 09:45:00,16.37,16.43,16.37,16.4,1703700.0,13.1771,13.2254,13.1771,13.2013,1703700.0
2015-05-06 09:50:00,16.4,16.4,16.32,16.33,1968400.0,13.2013,13.2013,13.1369,13.1449,1968400.0
2015-05-06 09:55:00,16.33,16.35,16.3,16.34,1845800.0,13.1449,13.161,13.1208,13.153,1845800.0
2015-05-06 10:00:00,16.34,16.34,16.32,16.34,1480500.0,13.153,13.153,13.1369,13.153,1480500.0
2015-05-06 10:05:00,16.34,16.36,16.31,16.31,1645900.0,13.153,13.1691,13.1288,13.1288,1645900.0
2015-05-06 10:10:00,16.31,16.32,16.28,16.28,1435800.0,13.1288,13.1369,13.1047,13.1047,1435800.0
2015-05-06 10:15:00,16.29,16.31,16.26,16.29,1916600.0,13.1127,13.1288,13.0886,13.1127,1916600.0
2015-05-06 10:20:00,16.3,16.31,16.28,16.28,1515700.0,13.1208,13.1288,13.1047,13.1047,1515700.0
2015-05-06 10:25:00,16.28,16.29,16.25,16.28,1935900.0,13.1047,13.1127,13.0805,13.1047,1935900.0
2015-05-06 10:30:00,16.27,16.29,16.27,16.28,1122000.0,13.0966,13.1127,13.0966,13.1047,1122000.0
2015-05-06 10:35:00,16.28,16.31,16.28,16.3,1150700.0,13.1047,13.1288,13.1047,13.1208,1150700.0
2015-05-06 10:40:00,16.31,16.38,16.3,16.38,1835100.0,13.1288,13.1852,13.1208,13.1852,1835100.0
2015-05-06 10:45:00,16.37,16.45,16.37,16.43,1936200.0,13.1771,13.2415,13.1771,13.2254,1936200.0
2015-05-06 10:50:00,16.43,16.44,16.41,16.44,723500.0,13.2254,13.2335,13.2093,13.2335,723500.0
2015-05-06 10:55:00,16.44,16.44,16.4,16.41,894500.0,13.2335,13.2335,13.2013,13.2093,894500.0
2015-05-06 11:00:00,16.42,16.42,16.4,16.4,591000.0,13.2174,13.2174,13.2013,13.2013,591000.0
2015-05-06 11:05:00,16.41,16.44,16.4,16.43,962800.0,13.2093,13.2335,13.2013,13.2254,962800.0
2015-05-06 11:10:00,16.43,16.43,16.35,16.36,969400.0,13.2254,13.2254,13.161,13.1691,969400.0
2015-05-06 11:15:00,16.36,16.37,16.33,16.33,1121300.0,13.1691,13.1771,13.1449,13.1449,1121300.0
2015-05-06 11:20:00,16.33,16.36,16.32,16.36,667200.0,13.1449,13.1691,13.1369,13.1691,667200.0
2015-05-06 11:25:00,16.36,16.38,16.35,16.38,530200.0,13.1691,13.1852,13.161,13.1852,530200.0
2015-05-06 11:30:00,16.37,16.38,16.35,16.37,546000.0,13.1771,13.1852,13.161,13.1771,546000.0
2015-05-06 11:35:00,16.37,16.38,16.34,16.34,366500.0,13.1771,13.1852,13.153,13.153,366500.0
2015-05-06 11:40:00,16.35,16.38,16.34,16.37,564400.0,13.161,13.1852,13.153,13.1771,564400.0
2015-05-06 11:45:00,16.38,16.38,16.35,16.35,423800.0,13.1852,13.1852,13.161,13.161,423800.0
2015-05-06 11:50:00,16.35,16.36,16.32,16.34,440400.0,13.161,13.1691,13.1369,13.153,440400.0
2015-05-06 11:55:00,16.33,16.34,16.3,16.31,592200.0,13.1449,13.153,13.1208,13.1288,592200.0
2015-05-06 12:00:00,16.31,16.32,16.27,16.27,555500.0,13.1288,13.1369,13.0966,13.0966,555500.0
2015-05-06 12:05:00,16.27,16.28,16.24,16.25,898700.0,13.0966,13.1047,13.0725,13.0805,898700.0
2015-05-06 12:10:00,16.25,16.27,16.24,16.27,891000.0,13.0805,13.0966,13.0725,13.0966,891000.0
2015-05-06 12:15:00,16.27,16.28,16.26,16.28,519000.0,13.0966,13.1047,13.0886,13.1047,519000.0
2015-05-06 12:20:00,16.28,16.29,16.27,16.29,348700.0,13.1047,13.1127,13.0966,13.1127,348700.0
2015-05-06 12:25:00,16.29,16.29,16.28,16.28,607300.0,13.1127,13.1127,13.1047,13.1047,607300.0
2015-05-06 12:30:00,16.29,16.29,16.26,16.26,354800.0,13.1127,13.1127,13.0886,13.0886,354800.0
2015-05-06 12:35:00,16.26,16.27,16.25,16.26,336800.0,13.0886,13.0966,13.0805,13.0886,336800.0
2015-05-06 12:40:00,16.27,16.28,16.25,16.25,406200.0,13.0966,13.1047,13.0805,13.0805,406200.0
2015-05-06 12:45:00,16.25,16.26,16.24,16.24,819900.0,13.0805,13.0886,13.0725,13.0725,819900.0
2015-05-06 12:50:00,16.24,16.25,16.22,16.22,387700.0,13.0725,13.0805,13.0564,13.0564,387700.0
2015-05-06 12:55:00,16.23,16.25,16.22,16.23,588200.0,13.0644,13.0805,13.0564,13.0644,588200.0
2015-05-06 13:00:00,16.23,16.24,16.19,16.19,1327300.0,13.0644,13.0725,13.0322,13.0322,1327300.0
2015-05-06 13:05:00,16.19,16.2,16.18,16.18,541000.0,13.0322,13.0403,13.0242,13.0242,541000.0
2015-05-06 13:10:00,16.19,16.2,16.18,16.19,609000.0,13.0322,13.0403,13.0242,13.0322,609000.0
2015-05-06 13:15:00,16.19,16.21,16.18,16.21,466400.0,13.0322,13.0483,13.0242,13.0483,466400.0
2015-05-06 13:20:00,16.2,16.25,16.2,16.25,964800.0,13.0403,13.0805,13.0403,13.0805,964800.0
2015-05-06 13:25:00,16.25,16.25,16.2,16.2,683700.0,13.0805,13.0805,13.0403,13.0403,683700.0
2015-05-06 13:30:00,16.2,16.21,16.17,16.18,782600.0,13.0403,13.0483,13.0161,13.0242,782600.0
2015-05-06 13:35:00,16.19,16.2,16.17,16.18,839300.0,13.0322,13.0403,13.0161,13.0242,839300.0
2015-05-06 13:40:00,16.18,16.19,16.17,16.17,540400.0,13.0242,13.0322,13.0161,13.0161,540400.0
2015-05-06 13:45:00,16.17,16.18,16.13,16.16,1083100.0,13.0161,13.0242,12.9839,13.0081,1083100.0
2015-05-06 13:50:00,16.16,16.17,16.15,16.15,277400.0,13.0081,13.0161,13.0,13.0,277400.0
2015-05-06 13:55:00,16.16,16.19,16.15,16.18,348500.0,13.0081,13.0322,13.0,13.0242,348500.0
2015-05-06 14:00:00,16.18,16.19,16.16,16.16,923300.0,13.0242,13.0322,13.0081,13.0081,923300.0
2015-05-06 14:05:00,16.16,16.17,16.15,16.16,779400.0,13.0081,13.0161,13.0,13.0081,779400.0
2015-05-06 14:10:00,16.16,16.17,16.15,16.17,771600.0,13.0081,13.0161,13.0,13.0161,771600.0
2015-05-06 14:15:00,16.17,16.18,16.16,16.17,272100.0,13.0161,13.0242,13.0081,13.0161,272100.0
2015-05-06 14:20:00,16.17,16.18,16.15,16.16,754800.0,13.0161,13.0242,13.0,13.0081,754800.0
2015-05-06 14:25:00,16.16,16.16,16.13,16.15,635500.0,13.0081,13.0081,12.9839,13.0,635500.0
2015-05-06 14:30:00,16.14,16.15,16.1,16.12,695700.0,12.992,13.0,12.9598,12.9759,695700.0
2015-05-06 14:35:00,16.12,16.13,16.11,16.13,741000.0,12.9759,12.9839,12.9678,12.9839,741000.0
2015-05-06 14:40:00,16.12,16.12,16.08,16.09,2277200.0,12.9759,12.9759,12.9437,12.9517,2277200.0
2015-05-06 14:45:00,16.09,16.12,16.09,16.12,407900.0,12.9517,12.9759,12.9517,12.9759,407900.0
2015-05-06 14:50:00,16.12,16.14,16.11,16.14,585000.0,12.9759,12.992,12.9678,12.992,585000.0
2015-05-06 14:55:00,16.14,16.16,16.12,16.16,1462000.0,12.992,13.0081,12.9759,13.0081,1462000.0
2015-05-06 15:00:00,16.16,16.17,16.13,16.14,844200.0,13.0081,13.0161,12.9839,12.992,844200.0
2015-05-06 15:05:00,16.14,16.16,16.13,16.15,687000.0,12.992,13.0081,12.9839,13.0,687000.0
2015-05-06 15:10:00,16.16,16.16,16.13,16.14,709700.0,13.0081,13.0081,12.9839,12.992,709700.0
2015-05-06 15:15:00,16.15,16.15,16.11,16.12,934300.0,13.0,13.0,12.9678,12.9759,934300.0
2015-05-06 15:20:00,16.12,16.15,16.11,16.15,711100.0,12.9759,13.0,12.9678,13.0,711100.0
2015-05-06 15:25:00,16.15,16.18,16.14,16.18,1088500.0,13.0,13.0242,12.992,13.0242,1088500.0
2015-05-06 15:30:00,16.18,16.19,16.16,16.16,1165900.0,13.0242,13.0322,13.0081,13.0081,1165900.0
2015-05-06 15:35:00,16.16,16.2,16.16,16.18,1148200.0,13.0081,13.0403,13.0081,13.0242,1148200.0
2015-05-06 15:40:00,16.18,16.19,16.16,16.18,2138300.0,13.0242,13.0322,13.0081,13.0242,2138300.0
2015-05-06 15:45:00,16.19,16.23,16.18,16.22,3478900.0,13.0322,13.0644,13.0242,13.0564,3478900.0
2015-05-06 15:50:00,16.23,16.24,16.21,16.23,6892900.0,13.0644,13.0725,13.0483,13.0644,6892900.0
2015-05-06 15:55:00,16.23,16.3,16.23,16.3,7150900.0,13.0644,13.1208,13.0644,13.1208,7150900.0
2015-05-07 09:30:00,16.23,16.24,16.15,16.18,2752700.0,13.0644,13.0725,13.0,13.0242,2752700.0
2015-05-07 09:35:00,16.18,16.2,16.13,16.14,2171500.0,13.0242,13.0403,12.9839,12.992,2171500.0
2015-05-07 09:40:00,16.14,16.18,16.09,16.18,5640800.0,12.992,13.0242,12.9517,13.0242,5640800.0
2015-05-07 09:45:00,16.17,16.23,16.13,16.22,2086700.0,13.0161,13.0644,12.9839,13.0564,2086700.0
2015-05-07 09:50:00,16.22,16.24,16.17,16.19,1216600.0,13.0564,13.0725,13.0161,13.0322,1216600.0
2015-05-07 09:55:00,16.19,16.19,16.15,16.17,747300.0,13.0322,13.0322,13.0,13.0161,747300.0
2015-05-07 10:00:00,16.17,16.19,16.14,16.19,931400.0,13.0161,13.0322,12.992,13.0322,931400.0
2015-05-07 10:05:00,16.19,16.22,16.17,16.17,1314800.0,13.0322,13.0564,13.0161,13.0161,1314800.0
2015-05-07 10:10:00,16.18,16.2,16.16,16.17,1321200.0,13.0242,13.0403,13.0081,13.0161,1321200.0
2015-05-07 10:15:00,16.18,16.19,16.14,16.15,1490200.0,13.0242,13.0322,12.992,13.0,1490200.0
2015-05-07 10:20:00,16.16,16.19,16.14,16.18,1624900.0,13.0081,13.0322,12.992,13.0242,1624900.0
2015-05-07 10:25:00,16.18,16.19,16.17,16.19,1163600.0,13.0242,13.0322,13.0161,13.0322,1163600.0
2015-05-07 10:30:00,16.18,16.2,16.17,16.2,986600.0,13.0242,13.0403,13.0161,13.0403,986600.0
2015-05-07 10:35:00,16.19,16.22,16.19,16.21,717100.0,13.0322,13.0564,13.0322,13.0483,717100.0
2015-05-07 10:40:00,16.21,16.24,16.21,16.23,1100600.0,13.0483,13.0725,13.0483,13.0644,1100600.0
2015-05-07 10:45:00,16.23,16.24,16.22,16.23,550900.0,13.0644,13.0725,13.0564,13.0644,550900.0
2015-05-07 10:50:00,16.23,16.27,16.23,16.27,1205200.0,13.0644,13.0966,13.0644,13.0966,1205200.0
2015-05-07 10:55:00,16.27,16.29,16.26,16.28,1014900.0,13.0966,13.1127,13.0886,13.1047,1014900.0
2015-05-07 11:00:00,16.27,16.28,16.26,16.27,707500.0,13.0966,13.1047,13.0886,13.0966,707500.0
2015-05-07 11:05:00,16.26,16.27,16.24,16.24,509500.0,13.0886,13.0966,13.0725,13.0725,509500.0
2015-05-07 11:10:00,16.25,16.26,16.23,16.24,888400.0,13.0805,13.0886,13.0644,13.0725,888400.0
2015-05-07 11:15:00,16.25,16.28,16.24,16.28,592900.0,13.0805,13.1047,13.0725,13.1047,592900.0
2015-05-07 11:20:00,16.28,16.29,16.27,16.28,519300.0,13.1047,13.1127,13.0966,13.1047,519300.0
2015-05-07 11:25:00,16.29,16.3,16.28,16.3,987900.0,13.1127,13.1208,13.1047,13.1208,987900.0
2015-05-07 11:30:00,16.29,16.3,16.28,16.29,480300.0,13.1127,13.1208,13.1047,13.1127,480300.0
2015-05-07 11:35:00,16.3,16.3,16.28,16.29,983900.0,13.1208,13.1208,13.1047,13.1127,983900.0
2015-05-07 11:40:00,16.28,16.3,16.27,16.28,835500.0,13.1047,13.1208,13.0966,13.1047,835500.0
2015-05-07 11:45:00,16.27,16.29,16.27,16.29,567800.0,13.0966,13.1127,13.0966,13.1127,567800.0
2015-05-07 11:50:00,16.29,16.29,16.27,16.27,270900.0,13.1127,13.1127,13.0966,13.0966,270900.0
2015-05-07 11:55:00,16.27,16.28,16.26,16.27,599600.0,13.0966,13.1047,13.0886,13.0966,599600.0
2015-05-07 12:00:00,16.27,16.3,16.26,16.3,480800.0,13.0966,13.1208,13.0886,13.1208,480800.0
2015-05-07 12:05:00,16.3,16.3,16.28,16.3,872000.0,13.1208,13.1208,13.1047,13.1208,872000.0
2015-05-07 12:10:00,16.3,16.32,16.29,16.32,2006200.0,13.1208,13.1369,13.1127,13.1369,2006200.0
2015-05-07 12:15:00,16.31,16.33,16.31,16.33,815700.0,13.1288,13.1449,13.1288,13.1449,815700.0
2015-05-07 12:20:00,16.32,16.33,16.31,16.31,566100.0,13.1369,13.1449,13.1288,13.1288,566100.0
2015-05-07 12:25:00,16.31,16.32,16.29,16.3,582200.0,13.1288,13.1369,13.1127,13.1208,582200.0
2015-05-07 12:30:00,16.3,16.32,16.29,16.31,410800.0,13.1208,13.1369,13.1127,13.1288,410800.0
2015-05-07 12:35:00,16.31,16.32,16.31,16.31,159500.0,13.1288,13.1369,13.1288,13.1288,159500.0
2015-05-07 12:40:00,16.32,16.33,16.31,16.32,627300.0,13.1369,13.1449,13.1288,13.1369,627300.0
2015-05-07 12:45:00,16.32,16.33,16.3,16.31,578400.0,13.1369,13.1449,13.1208,13.1288,578400.0
2015-05-07 12:50:00,16.3,16.31,16.3,16.3,210000.0,13.1208,13.1288,13.1208,13.1208,210000.0
2015-05-07 12:55:00,16.3,16.31,16.28,16.28,377500.0,13.1208,13.1288,13.1047,13.1047,377500.0
2015-05-07 13:00:00,16.29,16.31,16.26,16.26,1897000.0,13.1127,13.1288,13.0886,13.0886,1897000.0
2015-05-07 13:05:00,16.26,16.27,16.25,16.25,338900.0,13.0886,13.0966,13.0805,13.0805,338900.0
2015-05-07 13:10:00,16.25,16.26,16.25,16.25,339600.0,13.0805,13.0886,13.0805,13.0805,339600.0
2015-05-07 13:15:00,16.25,16.26,16.24,16.25,424800.0,13.0805,13.0886,13.0725,13.0805,424800.0
2015-05-07 13:20:00,16.24,16.25,16.23,16.23,337800.0,13.0725,13.0805,13.0644,13.0644,337800.0
2015-05-07 13:25:00,16.24,16.27,16.23,16.25,960300.0,13.0725,13.0966,13.0644,13.0805,960300.0
2015-05-07 13:30:00,16.25,16.26,16.24,16.26,356100.0,13.0805,13.0886,13.0725,13.0886,356100.0
2015-05-07 13:35:00,16.25,16.27,16.25,16.27,389000.0,13.0805,13.0966,13.0805,13.0966,389000.0
2015-05-07 13:40:00,16.27,16.27,16.23,16.26,1309800.0,13.0966,13.0966,13.0644,13.0886,1309800.0
2015-05-07 13:45:00,16.25,16.26,16.23,16.23,290700.0,13.0805,13.0886,13.0644,13.0644,290700.0
2015-05-07 13:50:00,16.23,16.25,16.23,16.25,367400.0,13.0644,13.0805,13.0644,13.0805,367400.0
2015-05-07 13:55:00,16.25,16.29,16.24,16.28,1141700.0,13.0805,13.1127,13.0725,13.1047,1141700.0
2015-05-07 14:00:00,16.28,16.29,16.27,16.29,252600.0,13.1047,13.1127,13.0966,13.1127,252600.0
2015-05-07 14:05:00,16.29,16.29,16.28,16.29,107100.0,13.1127,13.1127,13.1047,13.1127,107100.0
2015-05-07 14:10:00,16.28,16.29,16.27,16.28,691300.0,13.1047,13.1127,13.0966,13.1047,691300.0
2015-05-07 14:15:00,16.28,16.29,16.27,16.28,419700.0,13.1047,13.1127,13.0966,13.1047,419700.0
2015-05-07 14:20:00,16.28,16.28,16.27,16.28,87500.0,13.1047,13.1047,13.0966,13.1047,87500.0
2015-05-07 14:25:00,16.28,16.28,16.27,16.28,119400.0,13.1047,13.1047,13.0966,13.1047,119400.0
2015-05-07 14:30:00,16.28,16.29,16.27,16.29,831900.0,13.1047,13.1127,13.0966,13.1127,831900.0
2015-05-07 14:35:00,16.29,16.29,16.27,16.29,513500.0,13.1127,13.1127,13.0966,13.1127,513500.0
2015-05-07 14:40:00,16.29,16.29,16.27,16.28,390100.0,13.1127,13.1127,13.0966,13.1047,390100.0
2015-05-07 14:45:00,16.28,16.28,16.25,16.25,628800.0,13.1047,13.1047,13.0805,13.0805,628800.0
2015-05-07 14:50:00,16.25,16.26,16.25,16.25,228500.0,13.0805,13.0886,13.0805,13.0805,228500.0
2015-05-07 14:55:00,16.25,16.26,16.25,16.25,303300.0,13.0805,13.0886,13.0805,13.0805,303300.0
2015-05-07 15:00:00,16.25,16.26,16.25,16.25,457900.0,13.0805,13.0886,13.0805,13.0805,457900.0
2015-05-07 15:05:00,16.25,16.26,16.25,16.25,216900.0,13.0805,13.0886,13.0805,13.0805,216900.0
2015-05-07 15:10:00,16.25,16.26,16.24,16.24,587400.0,13.0805,13.0886,13.0725,13.0725,587400.0
2015-05-07 15:15:00,16.24,16.25,16.21,16.23,1171300.0,13.0725,13.0805,13.0483,13.0644,1171300.0
2015-05-07 15:20:00,16.23,16.24,16.22,16.23,834100.0,13.0644,13.0725,13.0564,13.0644,834100.0
2015-05-07 15:25:00,16.23,16.23,16.22,16.22,452800.0,13.0644,13.0644,13.0564,13.0564,452800.0
2015-05-07 15:30:00,16.22,16.24,16.22,16.24,1448500.0,13.0564,13.0725,13.0564,13.0725,1448500.0
2015-05-07 15:35:00,16.24,16.25,16.23,16.24,1143500.0,13.0725,13.0805,13.0644,13.0725,1143500.0
2015-05-07 15:40:00,16.25,16.25,16.22,16.22,856400.0,13.0805,13.0805,13.0564,13.0564,856400.0
2015-05-07 15:45:00,16.23,16.23,16.22,16.22,802800.0,13.0644,13.0644,13.0564,13.0564,802800.0
2015-05-07 15:50:00,16.23,16.24,16.22,16.24,1568100.0,13.0644,13.0725,13.0564,13.0725,1568100.0
2015-05-07 15:55:00,16.24,16.25,16.23,16.23,2748200.0,13.0725,13.0805,13.0644,13.0644,2748200.0
2015-05-08 09:30:00,16.33,16.35,16.3,16.3,4952200.0,13.1449,13.161,13.1208,13.1208,4952200.0
2015-05-08 09:35:00,16.3,16.35,16.3,16.33,2434100.0,13.1208,13.161,13.1208,13.1449,2434100.0
2015-05-08 09:40:00,16.33,16.39,16.33,16.39,2825300.0,13.1449,13.1932,13.1449,13.1932,2825300.0
2015-05-08 09:45:00,16.39,16.41,16.35,16.36,1703300.0,13.1932,13.2093,13.161,13.1691,1703300.0
2015-05-08 09:50:00,16.36,16.4,16.35,16.38,2531200.0,13.1691,13.2013,13.161,13.1852,2531200.0
2015-05-08 09:55:00,16.38,16.39,16.31,16.32,1315500.0,13.1852,13.1932,13.1288,13.1369,1315500.0
2015-05-08 10:00:00,16.31,16.32,16.28,16.29,1990400.0,13.1288,13.1369,13.1047,13.1127,1990400.0
2015-05-08 10:05:00,16.29,16.34,16.28,16.33,1590100.0,13.1127,13.153,13.1047,13.1449,1590100.0
2015-05-08 10:10:00,16.32,16.33,16.31,16.31,914200.0,13.1369,13.1449,13.1288,13.1288,914200.0
2015-05-08 10:15:00,16.31,16.32,16.26,16.26,1905900.0,13.1288,13.1369,13.0886,13.0886,1905900.0
2015-05-08 10:20:00,16.27,16.27,16.26,16.26,1081900.0,13.0966,13.0966,13.0886,13.0886,1081900.0
2015-05-08 10:25:00,16.26,16.27,16.22,16.25,1821500.0,13.0886,13.0966,13.0564,13.0805,1821500.0
2015-05-08 10:30:00,16.25,16.27,16.24,16.26,1391400.0,13.0805,13.0966,13.0725,13.0886,1391400.0
2015-05-08 10:35:00,16.25,16.27,16.25,16.26,695700.0,13.0805,13.0966,13.0805,13.0886,695700.0
2015-05-08 10:40:00,16.27,16.3,16.26,16.3,1206900.0,13.0966,13.1208,13.0886,13.1208,1206900.0
2015-05-08 10:45:00,16.3,16.32,16.29,16.31,1173600.0,13.1208,13.1369,13.1127,13.1288,1173600.0
2015-05-08 10:50:00,16.31,16.32,16.3,16.31,366200.0,13.1288,13.1369,13.1208,13.1288,366200.0
2015-05-08 10:55:00,16.3,16.31,16.3,16.3,322300.0,13.1208,13.1288,13.1208,13.1208,322300.0
2015-05-08 11:00:00,16.31,16.31,16.29,16.31,994100.0,13.1288,13.1288,13.1127,13.1288,994100.0
2015-05-08 11:05:00,16.31,16.35,16.3,16.35,1580700.0,13.1288,13.161,13.1208,13.161,1580700.0
2015-05-08 11:10:00,16.34,16.35,16.33,16.34,693500.0,13.153,13.161,13.1449,13.153,693500.0
2015-05-08 11:15:00,16.34,16.36,16.34,16.36,678700.0,13.153,13.1691,13.153,13.1691,678700.0
2015-05-08 11:20:00,16.36,16.37,16.35,16.37,1347400.0,13.1691,13.1771,13.161,13.1771,1347400.0
2015-05-08 11:25:00,16.37,16.37,16.32,16.33,776200.0,13.1771,13.1771,13.1369,13.1449,776200.0
2015-05-08 11:30:00,16.34,16.35,16.32,16.34,1057100.0,13.153,13.161,13.1369,13.153,1057100.0
2015-05-08 11:35:00,16.35,16.37,16.34,16.35,733800.0,13.161,13.1771,13.153,13.161,733800.0
2015-05-08 11:40:00,16.35,16.37,16.35,16.36,515200.0,13.161,13.1771,13.161,13.1691,515200.0
2015-05-08 11:45:00,16.36,16.36,16.34,16.36,546100.0,13.1691,13.1691,13.153,13.1691,546100.0
2015-05-08 11:50:00,16.35,16.37,16.35,16.35,589800.0,13.161,13.1771,13.161,13.161,589800.0
2015-05-08 11:55:00,16.35,16.36,16.33,16.35,619400.0,13.161,13.1691,13.1449,13.161,619400.0
2015-05-08 12:00:00,16.34,16.35,16.33,16.33,246800.0,13.153,13.161,13.1449,13.1449,246800.0
2015-05-08 12:05:00,16.34,16.35,16.32,16.32,493300.0,13.153,13.161,13.1369,13.1369,493300.0
2015-05-08 12:10:00,16.32,16.33,16.32,16.32,313800.0,13.1369,13.1449,13.1369,13.1369,313800.0
2015-05-08 12:15:00,16.32,16.34,16.32,16.34,643000.0,13.1369,13.153,13.1369,13.153,643000.0
2015-05-08 12:20:00,16.34,16.34,16.32,16.34,1926500.0,13.153,13.153,13.1369,13.153,1926500.0
2015-05-08 12:25:00,16.34,16.35,16.32,16.35,1215300.0,13.153,13.161,13.1369,13.161,1215300.0
2015-05-08 12:30:00,16.35,16.36,16.34,16.35,596300.0,13.161,13.1691,13.153,13.161,596300.0
2015-05-08 12:35:00,16.35,16.36,16.34,16.35,458200.0,13.161,13.1691,13.153,13.161,458200.0
2015-05-08 12:40:00,16.35,16.37,16.34,16.36,1032300.0,13.161,13.1771,13.153,13.1691,1032300.0
2015-05-08 12:45:00,16.36,16.37,16.35,16.36,462400.0,13.1691,13.1771,13.161,13.1691,462400.0
2015-05-08 12:50:00,16.36,16.37,16.35,16.36,762300.0,13.1691,13.1771,13.161,13.1691,762300.0
2015-05-08 12:55:00,16.37,16.37,16.36,16.37,455200.0,13.1771,13.1771,13.1691,13.1771,455200.0
2015-05-08 13:00:00,16.37,16.39,16.36,16.39,743200.0,13.1771,13.1932,13.1691,13.1932,743200.0
2015-05-08 13:05:00,16.39,16.41,16.38,16.4,1491400.0,13.1932,13.2093,13.1852,13.2013,1491400.0
2015-05-08 13:10:00,16.41,16.41,16.39,16.41,1128100.0,13.2093,13.2093,13.1932,13.2093,1128100.0
2015-05-08 13:15:00,16.4,16.41,16.39,16.41,684300.0,13.2013,13.2093,13.1932,13.2093,684300.0
2015-05-08 13:20:00,16.41,16.42,16.4,16.41,576600.0,13.2093,13.2174,13.2013,13.2093,576600.0
2015-05-08 13:25:00,16.41,16.42,16.39,16.4,1191100.0,13.2093,13.2174,13.1932,13.2013,1191100.0
2015-05-08 13:30:00,16.4,16.41,16.39,16.41,529600.0,13.2013,13.2093,13.1932,13.2093,529600.0
2015-05-08 13:35:00,16.4,16.41,16.39,16.39,256800.0,13.2013,13.2093,13.1932,13.1932,256800.0
2015-05-08 13:40:00,16.39,16.4,16.39,16.39,397300.0,13.1932,13.2013,13.1932,13.1932,397300.0
2015-05-08 13:45:00,16.39,16.4,16.39,16.39,187400.0,13.1932,13.2013,13.1932,13.1932,187400.0
2015-05-08 13:50:00,16.39,16.4,16.39,16.39,164300.0,13.1932,13.2013,13.1932,13.1932,164300.0
2015-05-08 13:55:00,16.39,16.4,16.38,16.39,388600.0,13.1932,13.2013,13.1852,13.1932,388600.0
2015-05-08 14:00:00,16.39,16.4,16.39,16.39,354600.0,13.1932,13.2013,13.1932,13.1932,354600.0
2015-05-08 14:05:00,16.39,16.4,16.38,16.38,292200.0,13.1932,13.2013,13.1852,13.1852,292200.0
2015-05-08 14:10:00,16.39,16.4,16.37,16.39,801100.0,13.1932,13.2013,13.1771,13.1932,801100.0
2015-05-08 14:15:00,16.4,16.43,16.39,16.41,2437900.0,13.2013,13.2254,13.1932,13.2093,2437900.0
2015-05-08 14:20:00,16.41,16.43,16.4,16.42,1473000.0,13.2093,13.2254,13.2013,13.2174,1473000.0
2015-05-08 14:25:00,16.42,16.42,16.4,16.41,371700.0,13.2174,13.2174,13.2013,13.2093,371700.0
2015-05-08 14:30:00,16.41,16.41,16.39,16.39,639500.0,13.2093,13.2093,13.1932,13.1932,639500.0
2015-05-08 14:35:00,16.39,16.4,16.39,16.39,146300.0,13.1932,13.2013,13.1932,13.1932,146300.0
2015-05-08 14:40:00,16.39,16.4,16.38,16.39,688500.0,13.1932,13.2013,13.1852,13.1932,688500.0
2015-05-08 14:45:00,16.39,16.42,16.38,16.41,1297600.0,13.1932,13.2174,13.1852,13.2093,1297600.0
2015-05-08 14:50:00,16.41,16.41,16.4,16.41,182100.0,13.2093,13.2093,13.2013,13.2093,182100.0
2015-05-08 14:55:00,16.41,16.43,16.4,16.43,1393900.0,13.2093,13.2254,13.2013,13.2254,1393900.0
2015-05-08 15:00:00,16.43,16.43,16.41,16.42,648700.0,13.2254,13.2254,13.2093,13.2174,648700.0
2015-05-08 15:05:00,16.42,16.43,16.41,16.42,559900.0,13.2174,13.2254,13.2093,13.2174,559900.0
2015-05-08 15:10:00,16.43,16.43,16.41,16.41,318800.0,13.2254,13.2254,13.2093,13.2093,318800.0
2015-05-08 15:15:00,16.41,16.42,16.41,16.41,427700.0,13.2093,13.2174,13.2093,13.2093,427700.0
2015-05-08 15:20:00,16.41,16.42,16.41,16.41,202200.0,13.2093,13.2174,13.2093,13.2093,202200.0
2015-05-08 15:25:00,16.41,16.42,16.4,16.41,619700.0,13.2093,13.2174,13.2013,13.2093,619700.0
2015-05-08 15:30:00,16.41,16.44,16.41,16.44,1476400.0,13.2093,13.2335,13.2093,13.2335,1476400.0
2015-05-08 15:35:00,16.43,16.44,16.41,16.42,1213800.0,13.2254,13.2335,13.2093,13.2174,1213800.0
2015-05-08 15:40:00,16.42,16.44,16.42,16.43,1533100.0,13.2174,13.2335,13.2174,13.2254,1533100.0
2015-05-08 15:45:00,16.43,16.44,16.42,16.43,847500.0,13.2254,13.2335,13.2174,13.2254,847500.0
2015-05-08 15:50:00,16.43,16.44,16.42,16.44,1956700.0,13.2254,13.2335,13.2174,13.2335,1956700.0
2015-05-08 15:55:00,16.43,16.46,16.43,16.44,4862600.0,13.2254,13.2496,13.2254,13.2335,4862600.0
2015-05-11 09:30:00,16.45,16.54,16.43,16.52,2395300.0,13.2415,13.314,13.2254,13.2979,2395300.0
2015-05-11 09:35:00,16.51,16.55,16.51,16.54,1891100.0,13.2898,13.322,13.2898,13.314,1891100.0
2015-05-11 09:40:00,16.53,16.55,16.52,16.54,972500.0,13.3059,13.322,13.2979,13.314,972500.0
2015-05-11 09:45:00,16.54,16.59,16.54,16.56,1973700.0,13.314,13.3542,13.314,13.3301,1973700.0
2015-05-11 09:50:00,16.56,16.57,16.5,16.51,1531400.0,13.3301,13.3381,13.2818,13.2898,1531400.0
2015-05-11 09:55:00,16.52,16.54,16.5,16.54,610400.0,13.2979,13.314,13.2818,13.314,610400.0
2015-05-11 10:00:00,16.54,16.55,16.51,16.54,915300.0,13.314,13.322,13.2898,13.314,915300.0
2015-05-11 10:05:00,16.55,16.56,16.53,16.54,472000.0,13.322,13.3301,13.3059,13.314,472000.0
2015-05-11 10:10:00,16.53,16.54,16.53,16.54,560600.0,13.3059,13.314,13.3059,13.314,560600.0
2015-05-11 10:15:00,16.53,16.54,16.51,16.51,637300.0,13.3059,13.314,13.2898,13.2898,637300.0
2015-05-11 10:20:00,16.51,16.52,16.5,16.51,795200.0,13.2898,13.2979,13.2818,13.2898,795200.0
2015-05-11 10:25:00,16.51,16.52,16.5,16.51,394700.0,13.2898,13.2979,13.2818,13.2898,394700.0
2015-05-11 10:30:00,16.51,16.51,16.5,16.51,474100.0,13.2898,13.2898,13.2818,13.2898,474100.0
2015-05-11 10:35:00,16.51,16.51,16.48,16.48,1259400.0,13.2898,13.2898,13.2657,13.2657,1259400.0
2015-05-11 10:40:00,16.48,16.5,16.45,16.5,1186100.0,13.2657,13.2818,13.2415,13.2818,1186100.0
2015-05-11 10:45:00,16.49,16.51,16.49,16.51,314800.0,13.2737,13.2898,13.2737,13.2898,314800.0
2015-05-11 10:50:00,16.51,16.54,16.51,16.53,901200.0,13.2898,13.314,13.2898,13.3059,901200.0
2015-05-11 10:55:00,16.53,16.54,16.51,16.53,470300.0,13.3059,13.314,13.2898,13.3059,470300.0
2015-05-11 11:00:00,16.53,16.53,16.5,16.51,427900.0,13.3059,13.3059,13.2818,13.2898,427900.0
2015-05-11 11:05:00,16.51,16.53,16.51,16.52,355900.0,13.2898,13.3059,13.2898,13.2979,355900.0
2015-05-11 11:10:00,16.52,16.56,16.52,16.54,957100.0,13.2979,13.3301,13.2979,13.314,957100.0
2015-05-11 11:15:00,16.55,16.55,16.52,16.52,495400.0,13.322,13.322,13.2979,13.2979,495400.0
2015-05-11 11:20:00,16.52,16.54,16.51,16.52,1077800.0,13.2979,13.314,13.2898,13.2979,1077800.0
2015-05-11 11:25:00,16.52,16.53,16.52,16.53,207600.0,13.2979,13.3059,13.2979,13.3059,207600.0
2015-05-11 11:30:00,16.53,16.53,16.52,16.52,257600.0,13.3059,13.3059,13.2979,13.2979,257600.0
2015-05-11 11:35:00,16.53,16.54,16.52,16.54,722300.0,13.3059,13.314,13.2979,13.314,722300.0
2015-05-11 11:40:00,16.53,16.56,16.52,16.53,875900.0,13.3059,13.3301,13.2979,13.3059,875900.0
2015-05-11 11:45:00,16.53,16.55,16.52,16.53,357100.0,13.3059,13.322,13.2979,13.3059,357100.0
2015-05-11 11:50:00,16.53,16.54,16.53,16.54,155200.0,13.3059,13.314,13.3059,13.314,155200.0
2015-05-11 11:55:00,16.54,16.55,16.53,16.53,593600.0,13.314,13.322,13.3059,13.3059,593600.0
2015-05-11 12:00:00,16.54,16.54,16.5,16.52,652600.0,13.314,13.314,13.2818,13.2979,652600.0
2015-05-11 12:05:00,16.52,16.52,16.5,16.52,794600.0,13.2979,13.2979,13.2818,13.2979,794600.0
2015-05-11 12:10:00,16.52,16.53,16.5,16.53,459900.0,13.2979,13.3059,13.2818,13.3059,459900.0
2015-05-11 12:15:00,16.53,16.53,16.5,16.52,461800.0,13.3059,13.3059,13.2818,13.2979,461800.0
2015-05-11 12:20:00,16.52,16.52,16.5,16.51,284300.0,13.2979,13.2979,13.2818,13.2898,284300.0
2015-05-11 12:25:00,16.51,16.52,16.5,16.52,215600.0,13.2898,13.2979,13.2818,13.2979,215600.0
2015-05-11 12:30:00,16.52,16.52,16.51,16.52,123100.0,13.2979,13.2979,13.2898,13.2979,123100.0
2015-05-11 12:35:00,16.52,16.53,16.51,16.53,662300.0,13.2979,13.3059,13.2898,13.3059,662300.0
2015-05-11 12:40:00,16.53,16.53,16.52,16.53,406200.0,13.3059,13.3059,13.2979,13.3059,406200.0
2015-05-11 12:45:00,16.53,16.54,16.52,16.54,415400.0,13.3059,13.314,13.2979,13.314,415400.0
2015-05-11 12:50:00,16.54,16.54,16.53,16.54,595600.0,13.314,13.314,13.3059,13.314,595600.0
2015-05-11 12:55:00,16.54,16.54,16.53,16.54,216800.0,13.314,13.314,13.3059,13.314,216800.0
2015-05-11 13:00:00,16.54,16.54,16.53,16.54,74600.0,13.314,13.314,13.3059,13.314,74600.0
2015-05-11 13:05:00,16.54,16.54,16.53,16.54,311700.0,13.314,13.314,13.3059,13.314,311700.0
2015-05-11 13:10:00,16.54,16.55,16.53,16.55,414300.0,13.314,13.322,13.3059,13.322,414300.0
2015-05-11 13:15:00,16.55,16.55,16.54,16.55,409400.0,13.322,13.322,13.314,13.322,409400.0
2015-05-11 13:20:00,16.55,16.56,16.54,16.56,257500.0,13.322,13.3301,13.314,13.3301,257500.0
2015-05-11 13:25:00,16.55,16.57,16.55,16.57,588600.0,13.322,13.3381,13.322,13.3381,588600.0
2015-05-11 13:30:00,16.57,16.57,16.56,16.57,140800.0,13.3381,13.3381,13.3301,13.3381,140800.0
2015-05-11 13:35:00,16.57,16.57,16.56,16.57,243200.0,13.3381,13.3381,13.3301,13.3381,243200.0
2015-05-11 13:40:00,16.57,16.58,16.55,16.56,1183100.0,13.3381,13.3462,13.322,13.3301,1183100.0
2015-05-11 13:45:00,16.56,16.57,16.55,16.55,494100.0,13.3301,13.3381,13.322,13.322,494100.0
2015-05-11 13:50:00,16.56,16.57,16.55,16.57,471600.0,13.3301,13.3381,13.322,13.3381,471600.0
2015-05-11 13:55:00,16.57,16.57,16.55,16.55,312800.0,13.3381,13.3381,13.322,13.322,312800.0
2015-05-11 14:00:00,16.55,16.56,16.55,16.56,315300.0,13.322,13.3301,13.322,13.3301,315300.0
2015-05-11 14:05:00,16.55,16.56,16.54,16.54,741500.0,13.322,13.3301,13.314,13.314,741500.0
2015-05-11 14:10:00,16.54,16.55,16.53,16.54,304500.0,13.314,13.322,13.3059,13.314,304500.0
2015-05-11 14:15:00,16.54,16.54,16.52,16.54,420400.0,13.314,13.314,13.2979,13.314,420400.0
2015-05-11 14:20:00,16.54,16.55,16.53,16.55,535100.0,13.314,13.322,13.3059,13.322,535100.0
2015-05-11 14:25:00,16.55,16.55,16.54,16.55,241000.0,13.322,13.322,13.314,13.322,241000.0
2015-05-11 14:30:00,16.55,16.55,16.54,16.55,127100.0,13.322,13.322,13.314,13.322,127100.0
2015-05-11 14:35:00,16.55,16.55,16.51,16.52,754000.0,13.322,13.322,13.2898,13.2979,754000.0
2015-05-11 14:40:00,16.52,16.53,16.51,16.53,930100.0,13.2979,13.3059,13.2898,13.3059,930100.0
2015-05-11 14:45:00,16.53,16.55,16.52,16.55,840000.0,13.3059,13.322,13.2979,13.322,840000.0
2015-05-11 14:50:00,16.55,16.55,16.51,16.52,822100.0,13.322,13.322,13.2898,13.2979,822100.0
2015-05-11 14:55:00,16.51,16.53,16.51,16.52,619100.0,13.2898,13.3059,13.2898,13.2979,619100.0
2015-05-11 15:00:00,16.51,16.52,16.49,16.51,709400.0,13.2898,13.2979,13.2737,13.2898,709400.0
2015-05-11 15:05:00,16.51,16.52,16.5,16.52,1065400.0,13.2898,13.2979,13.2818,13.2979,1065400.0
2015-05-11 15:10:00,16.52,16.54,16.51,16.54,421000.0,13.2979,13.314,13.2898,13.314,421000.0
2015-05-11 15:15:00,16.54,16.55,16.52,16.55,866800.0,13.314,13.322,13.2979,13.322,866800.0
2015-05-11 15:20:00,16.55,16.56,16.54,16.55,706100.0,13.322,13.3301,13.314,13.322,706100.0
2015-05-11 15:25:00,16.56,16.56,16.54,16.55,841500.0,13.3301,13.3301,13.314,13.322,841500.0
2015-05-11 15:30:00,16.55,16.56,16.53,16.53,433300.0,13.322,13.3301,13.3059,13.3059,433300.0
2015-05-11 15:35:00,16.53,16.54,16.52,16.52,474400.0,13.3059,13.314,13.2979,13.2979,474400.0
2015-05-11 15:40:00,16.53,16.55,16.52,16.54,629500.0,13.3059,13.322,13.2979,13.314,629500.0
2015-05-11 15:45:00,16.55,16.55,16.5,16.5,2008200.0,13.322,13.322,13.2818,13.2818,2008200.0
2015-05-11 15:50:00,16.51,16.51,16.49,16.51,1243600.0,13.2898,13.2898,13.2737,13.2898,1243600.0
2015-05-11 15:55:00,16.51,16.51,16.49,16.49,2128200.0,13.2898,13.2898,13.2737,13.2737,2128200.0
2015-05-12 09:30:00,16.46,16.47,16.39,16.43,2042900.0,13.2496,13.2576,13.1932,13.2254,2042900.0
2015-05-12 09:35:00,16.42,16.45,16.4,16.42,1063200.0,13.2174,13.2415,13.2013,13.2174,1063200.0
2015-05-12 09:40:00,16.42,16.43,16.4,16.41,2059500.0,13.2174,13.2254,13.2013,13.2093,2059500.0
2015-05-12 09:45:00,16.4,16.43,16.39,16.41,1369800.0,13.2013,13.2254,13.1932,13.2093,1369800.0
2015-05-12 09:50:00,16.41,16.44,16.4,16.43,765900.0,13.2093,13.2335,13.2013,13.2254,765900.0
2015-05-12 09:55:00,16.43,16.44,16.41,16.43,594900.0,13.2254,13.2335,13.2093,13.2254,594900.0
2015-05-12 10:00:00,16.42,16.43,16.39,16.41,854200.0,13.2174,13.2254,13.1932,13.2093,854200.0
2015-05-12 10:05:00,16.4,16.41,16.38,16.4,1021000.0,13.2013,13.2093,13.1852,13.2013,1021000.0
2015-05-12 10:10:00,16.41,16.41,16.37,16.38,2008800.0,13.2093,13.2093,13.1771,13.1852,2008800.0
2015-05-12 10:15:00,16.37,16.41,16.37,16.39,1295800.0,13.1771,13.2093,13.1771,13.1932,1295800.0
2015-05-12 10:20:00,16.38,16.39,16.37,16.38,816300.0,13.1852,13.1932,13.1771,13.1852,816300.0
2015-05-12 10:25:00,16.38,16.41,16.38,16.38,696900.0,13.1852,13.2093,13.1852,13.1852,696900.0
2015-05-12 10:30:00,16.38,16.42,16.38,16.42,918600.0,13.1852,13.2174,13.1852,13.2174,918600.0
2015-05-12 10:35:00,16.41,16.45,16.4,16.45,1114700.0,13.2093,13.2415,13.2013,13.2415,1114700.0
2015-05-12 10:40:00,16.45,16.47,16.44,16.44,878500.0,13.2415,13.2576,13.2335,13.2335,878500.0
2015-05-12 10:45:00,16.45,16.48,16.44,16.47,1006700.0,13.2415,13.2657,13.2335,13.2576,1006700.0
2015-05-12 10:50:00,16.47,16.48,16.46,16.48,576600.0,13.2576,13.2657,13.2496,13.2657,576600.0
2015-05-12 10:55:00,16.48,16.48,16.44,16.45,659600.0,13.2657,13.2657,13.2335,13.2415,659600.0
2015-05-12 11:00:00,16.46,16.46,16.44,16.46,864100.0,13.2496,13.2496,13.2335,13.2496,864100.0
2015-05-12 11:05:00,16.46,16.48,16.45,16.45,565800.0,13.2496,13.2657,13.2415,13.2415,565800.0
2015-05-12 11:10:00,16.45,16.46,16.4,16.42,1275300.0,13.2415,13.2496,13.2013,13.2174,1275300.0
2015-05-12 11:15:00,16.42,16.43,16.4,16.42,570700.0,13.2174,13.2254,13.2013,13.2174,570700.0
2015-05-12 11:20:00,16.42,16.45,16.41,16.45,409700.0,13.2174,13.2415,13.2093,13.2415,409700.0
2015-05-12 11:25:00,16.44,16.46,16.42,16.42,518300.0,13.2335,13.2496,13.2174,13.2174,518300.0
2015-05-12 11:30:00,16.42,16.44,16.41,16.43,672600.0,13.2174,13.2335,13.2093,13.2254,672600.0
2015-05-12 11:35:00,16.43,16.44,16.42,16.43,191700.0,13.2254,13.2335,13.2174,13.2254,191700.0
2015-05-12 11:40:00,16.42,16.44,16.41,16.44,440100.0,13.2174,13.2335,13.2093,13.2335,440100.0
2015-05-12 11:45:00,16.43,16.45,16.43,16.43,204700.0,13.2254,13.2415,13.2254,13.2254,204700.0
2015-05-12 11:50:00,16.43,16.44,16.42,16.43,345300.0,13.2254,13.2335,13.2174,13.2254,345300.0
2015-05-12 11:55:00,16.43,16.44,16.41,16.42,231000.0,13.2254,13.2335,13.2093,13.2174,231000.0
2015-05-12 12:00:00,16.42,16.43,16.4,16.4,370600.0,13.2174,13.2254,13.2013,13.2013,370600.0
2015-05-12 12:05:00,16.41,16.42,16.39,16.4,548700.0,13.2093,13.2174,13.1932,13.2013,548700.0
2015-05-12 12:10:00,16.39,16.4,16.38,16.39,503600.0,13.1932,13.2013,13.1852,13.1932,503600.0
2015-05-12 12:15:00,16.4,16.41,16.38,16.41,402700.0,13.2013,13.2093,13.1852,13.2093,402700.0
2015-05-12 12:20:00,16.41,16.41,16.38,16.4,451300.0,13.2093,13.2093,13.1852,13.2013,451300.0
2015-05-12 12:25:00,16.4,16.4,16.38,16.38,271300.0,13.2013,13.2013,13.1852,13.1852,271300.0
2015-05-12 12:30:00,16.39,16.4,16.38,16.38,290300.0,13.1932,13.2013,13.1852,13.1852,290300.0
2015-05-12 12:35:00,16.39,16.41,16.38,16.4,1510900.0,13.1932,13.2093,13.1852,13.2013,1510900.0
2015-05-12 12:40:00,16.39,16.4,16.37,16.37,973600.0,13.1932,13.2013,13.1771,13.1771,973600.0
2015-05-12 12:45:00,16.38,16.38,16.37,16.38,93000.0,13.1852,13.1852,13.1771,13.1852,93000.0
2015-05-12 12:50:00,16.38,16.4,16.37,16.39,453400.0,13.1852,13.2013,13.1771,13.1932,453400.0
2015-05-12 12:55:00,16.4,16.4,16.38,16.39,234600.0,13.2013,13.2013,13.1852,13.1932,234600.0
2015-05-12 13:00:00,16.38,16.39,16.37,16.38,328800.0,13.1852,13.1932,13.1771,13.1852,328800.0
2015-05-12 13:05:00,16.38,16.4,16.37,16.4,432900.0,13.1852,13.2013,13.1771,13.2013,432900.0
2015-05-12 13:10:00,16.4,16.41,16.39,16.39,446600.0,13.2013,13.2093,13.1932,13.1932,446600.0
2015-05-12 13:15:00,16.4,16.4,16.37,16.37,549400.0,13.2013,13.2013,13.1771,13.1771,549400.0
2015-05-12 13:20:00,16.38,16.39,16.37,16.38,530100.0,13.1852,13.1932,13.1771,13.1852,530100.0
2015-05-12 13:25:00,16.38,16.39,16.37,16.39,227900.0,13.1852,13.1932,13.1771,13.1932,227900.0
2015-05-12 13:30:00,16.39,16.39,16.37,16.38,296600.0,13.1932,13.1932,13.1771,13.1852,296600.0
2015-05-12 13:35:00,16.38,16.39,16.37,16.38,400900.0,13.1852,13.1932,13.1771,13.1852,400900.0
2015-05-12 13:40:00,16.38,16.38,16.37,16.37,135800.0,13.1852,13.1852,13.1771,13.1771,135800.0
2015-05-12 13:45:00,16.37,16.38,16.37,16.38,204500.0,13.1771,13.1852,13.1771,13.1852,204500.0
2015-05-12 13:50:00,16.38,16.38,16.36,16.37,492800.0,13.1852,13.1852,13.1691,13.1771,492800.0
2015-05-12 13:55:00,16.38,16.39,16.37,16.38,350200.0,13.1852,13.1932,13.1771,13.1852,350200.0
2015-05-12 14:00:00,16.39,16.39,16.38,16.39,182600.0,13.1932,13.1932,13.1852,13.1932,182600.0
2015-05-12 14:05:00,16.39,16.4,16.38,16.39,253100.0,13.1932,13.2013,13.1852,13.1932,253100.0
2015-05-12 14:10:00,16.4,16.4,16.35,16.36,783900.0,13.2013,13.2013,13.161,13.1691,783900.0
2015-05-12 14:15:00,16.36,16.36,16.35,16.36,869000.0,13.1691,13.1691,13.161,13.1691,869000.0
2015-05-12 14:20:00,16.36,16.37,16.35,16.37,851200.0,13.1691,13.1771,13.161,13.1771,851200.0
2015-05-12 14:25:00,16.37,16.39,16.36,16.38,507800.0,13.1771,13.1932,13.1691,13.1852,507800.0
2015-05-12 14:30:00,16.38,16.39,16.37,16.39,230600.0,13.1852,13.1932,13.1771,13.1932,230600.0
2015-05-12 14:35:00,16.39,16.41,16.38,16.41,1011800.0,13.1932,13.2093,13.1852,13.2093,1011800.0
2015-05-12 14:40:00,16.41,16.41,16.39,16.41,536000.0,13.2093,13.2093,13.1932,13.2093,536000.0
2015-05-12 14:45:00,16.41,16.41,16.39,16.41,413300.0,13.2093,13.2093,13.1932,13.2093,413300.0
2015-05-12 14:50:00,16.41,16.42,16.39,16.42,1220600.0,13.2093,13.2174,13.1932,13.2174,1220600.0
2015-05-12 14:55:00,16.42,16.42,16.39,16.4,675900.0,13.2174,13.2174,13.1932,13.2013,675900.0
2015-05-12 15:00:00,16.41,16.41,16.39,16.4,334200.0,13.2093,13.2093,13.1932,13.2013,334200.0
2015-05-12 15:05:00,16.41,16.41,16.39,16.41,401700.0,13.2093,13.2093,13.1932,13.2093,401700.0
2015-05-12 15:10:00,16.41,16.43,16.4,16.43,1027200.0,13.2093,13.2254,13.2013,13.2254,1027200.0
2015-05-12 15:15:00,16.43,16.44,16.41,16.44,1528300.0,13.2254,13.2335,13.2093,13.2335,1528300.0
2015-05-12 15:20:00,16.44,16.45,16.43,16.44,480300.0,13.2335,13.2415,13.2254,13.2335,480300.0
2015-05-12 15:25:00,16.43,16.44,16.41,16.43,675300.0,13.2254,13.2335,13.2093,13.2254,675300.0
2015-05-12 15:30:00,16.43,16.44,16.41,16.42,1014300.0,13.2254,13.2335,13.2093,13.2174,1014300.0
2015-05-12 15:35:00,16.41,16.43,16.41,16.42,511500.0,13.2093,13.2254,13.2093,13.2174,511500.0
2015-05-12 15:40:00,16.41,16.42,16.39,16.41,632500.0,13.2093,13.2174,13.1932,13.2093,632500.0
2015-05-12 15:45:00,16.41,16.43,16.4,16.43,946500.0,13.2093,13.2254,13.2013,13.2254,946500.0
2015-05-12 15:50:00,16.43,16.44,16.42,16.43,1077900.0,13.2254,13.2335,13.2174,13.2254,1077900.0
2015-05-12 15:55:00,16.44,16.44,16.41,16.42,2262900.0,13.2335,13.2335,13.2093,13.2174,2262900.0
2015-05-13 09:30:00,16.44,16.46,16.4,16.44,2078200.0,13.2335,13.2496,13.2013,13.2335,2078200.0
2015-05-13 09:35:00,16.44,16.44,16.36,16.38,1819500.0,13.2335,13.2335,13.1691,13.1852,1819500.0
2015-05-13 09:40:00,16.38,16.43,16.38,16.42,1221900.0,13.1852,13.2254,13.1852,13.2174,1221900.0
2015-05-13 09:45:00,16.42,16.47,16.41,16.46,1719200.0,13.2174,13.2576,13.2093,13.2496,1719200.0
2015-05-13 09:50:00,16.47,16.47,16.43,16.44,726900.0,13.2576,13.2576,13.2254,13.2335,726900.0
2015-05-13 09:55:00,16.44,16.47,16.43,16.46,655100.0,13.2335,13.2576,13.2254,13.2496,655100.0
2015-05-13 10:00:00,16.45,16.47,16.43,16.45,732100.0,13.2415,13.2576,13.2254,13.2415,732100.0
2015-05-13 10:05:00,16.44,16.46,16.43,16.43,425100.0,13.2335,13.2496,13.2254,13.2254,425100.0
2015-05-13 10:10:00,16.43,16.45,16.4,16.4,571000.0,13.2254,13.2415,13.2013,13.2013,571000.0
2015-05-13 10:15:00,16.4,16.41,16.39,16.39,766200.0,13.2013,13.2093,13.1932,13.1932,766200.0
2015-05-13 10:20:00,16.39,16.42,16.38,16.41,731800.0,13.1932,13.2174,13.1852,13.2093,731800.0
2015-05-13 10:25:00,16.41,16.42,16.4,16.41,423400.0,13.2093,13.2174,13.2013,13.2093,423400.0
2015-05-13 10:30:00,16.4,16.42,16.39,16.4,973200.0,13.2013,13.2174,13.1932,13.2013,973200.0
2015-05-13 10:35:00,16.4,16.43,16.39,16.43,821100.0,13.2013,13.2254,13.1932,13.2254,821100.0
2015-05-13 10:40:00,16.43,16.45,16.41,16.41,490400.0,13.2254,13.2415,13.2093,13.2093,490400.0
2015-05-13 10:45:00,16.41,16.43,16.39,16.4,640400.0,13.2093,13.2254,13.1932,13.2013,640400.0
2015-05-13 10:50:00,16.4,16.42,16.39,16.4,971400.0,13.2013,13.2174,13.1932,13.2013,971400.0
2015-05-13 10:55:00,16.41,16.42,16.39,16.39,691500.0,13.2093,13.2174,13.1932,13.1932,691500.0
2015-05-13 11:00:00,16.39,16.4,16.38,16.39,640500.0,13.1932,13.2013,13.1852,13.1932,640500.0
2015-05-13 11:05:00,16.39,16.41,16.38,16.4,478100.0,13.1932,13.2093,13.1852,13.2013,478100.0
2015-05-13 11:10:00,16.4,16.41,16.38,16.4,394100.0,13.2013,13.2093,13.1852,13.2013,394100.0
2015-05-13 11:15:00,16.4,16.43,16.4,16.42,463400.0,13.2013,13.2254,13.2013,13.2174,463400.0
2015-05-13 11:20:00,16.42,16.44,16.4,16.44,483700.0,13.2174,13.2335,13.2013,13.2335,483700.0
2015-05-13 11:25:00,16.44,16.44,16.42,16.44,482800.0,13.2335,13.2335,13.2174,13.2335,482800.0
2015-05-13 11:30:00,16.43,16.46,16.42,16.44,624200.0,13.2254,13.2496,13.2174,13.2335,624200.0
2015-05-13 11:35:00,16.44,16.45,16.43,16.45,583000.0,13.2335,13.2415,13.2254,13.2415,583000.0
2015-05-13 11:40:00,16.45,16.46,16.44,16.46,332700.0,13.2415,13.2496,13.2335,13.2496,332700.0
2015-05-13 11:45:00,16.45,16.49,16.45,16.49,861200.0,13.2415,13.2737,13.2415,13.2737,861200.0
2015-05-13 11:50:00,16.49,16.5,16.48,16.49,412600.0,13.2737,13.2818,13.2657,13.2737,412600.0
2015-05-13 11:55:00,16.48,16.49,16.47,16.48,472700.0,13.2657,13.2737,13.2576,13.2657,472700.0
2015-05-13 12:00:00,16.48,16.51,16.47,16.51,1112000.0,13.2657,13.2898,13.2576,13.2898,1112000.0
2015-05-13 12:05:00,16.51,16.52,16.5,16.51,278100.0,13.2898,13.2979,13.2818,13.2898,278100.0
2015-05-13 12:10:00,16.51,16.52,16.49,16.5,266700.0,13.2898,13.2979,13.2737,13.2818,266700.0
2015-05-13 12:15:00,16.5,16.52,16.49,16.52,343000.0,13.2818,13.2979,13.2737,13.2979,343000.0
2015-05-13 12:20:00,16.52,16.52,16.48,16.49,530900.0,13.2979,13.2979,13.2657,13.2737,530900.0
2015-05-13 12:25:00,16.49,16.51,16.48,16.49,252100.0,13.2737,13.2898,13.2657,13.2737,252100.0
2015-05-13 12:30:00,16.49,16.5,16.48,16.49,260900.0,13.2737,13.2818,13.2657,13.2737,260900.0
2015-05-13 12:35:00,16.5,16.5,16.48,16.49,466200.0,13.2818,13.2818,13.2657,13.2737,466200.0
2015-05-13 12:40:00,16.49,16.49,16.48,16.49,143800.0,13.2737,13.2737,13.2657,13.2737,143800.0
2015-05-13 12:45:00,16.49,16.5,16.48,16.5,187000.0,13.2737,13.2818,13.2657,13.2818,187000.0
2015-05-13 12:50:00,16.5,16.5,16.48,16.48,171500.0,13.2818,13.2818,13.2657,13.2657,171500.0
2015-05-13 12:55:00,16.48,16.49,16.47,16.48,167900.0,13.2657,13.2737,13.2576,13.2657,167900.0
2015-05-13 13:00:00,16.47,16.5,16.47,16.49,326800.0,13.2576,13.2818,13.2576,13.2737,326800.0
2015-05-13 13:05:00,16.5,16.5,16.48,16.49,287600.0,13.2818,13.2818,13.2657,13.2737,287600.0
2015-05-13 13:10:00,16.48,16.49,16.47,16.48,215900.0,13.2657,13.2737,13.2576,13.2657,215900.0
2015-05-13 13:15:00,16.48,16.49,16.47,16.48,117700.0,13.2657,13.2737,13.2576,13.2657,117700.0
2015-05-13 13:20:00,16.48,16.49,16.47,16.48,220300.0,13.2657,13.2737,13.2576,13.2657,220300.0
2015-05-13 13:25:00,16.48,16.51,16.48,16.51,452800.0,13.2657,13.2898,13.2657,13.2898,452800.0
2015-05-13 13:30:00,16.51,16.51,16.5,16.51,72400.0,13.2898,13.2898,13.2818,13.2898,72400.0
2015-05-13 13:35:00,16.51,16.52,16.49,16.49,536400.0,13.2898,13.2979,13.2737,13.2737,536400.0
2015-05-13 13:40:00,16.5,16.51,16.5,16.51,131400.0,13.2818,13.2898,13.2818,13.2898,131400.0
2015-05-13 13:45:00,16.51,16.51,16.5,16.51,127700.0,13.2898,13.2898,13.2818,13.2898,127700.0
2015-05-13 13:50:00,16.51,16.51,16.48,16.5,353600.0,13.2898,13.2898,13.2657,13.2818,353600.0
2015-05-13 13:55:00,16.5,16.51,16.48,16.49,379400.0,13.2818,13.2898,13.2657,13.2737,379400.0
2015-05-13 14:00:00,16.49,16.5,16.48,16.48,277200.0,13.2737,13.2818,13.2657,13.2657,277200.0
2015-05-13 14:05:00,16.49,16.5,16.47,16.48,296100.0,13.2737,13.2818,13.2576,13.2657,296100.0
2015-05-13 14:10:00,16.47,16.48,16.46,16.48,397600.0,13.2576,13.2657,13.2496,13.2657,397600.0
2015-05-13 14:15:00,16.48,16.48,16.45,16.46,474500.0,13.2657,13.2657,13.2415,13.2496,474500.0
2015-05-13 14:20:00,16.46,16.47,16.43,16.45,388200.0,13.2496,13.2576,13.2254,13.2415,388200.0
2015-05-13 14:25:00,16.45,16.46,16.43,16.45,510300.0,13.2415,13.2496,13.2254,13.2415,510300.0
2015-05-13 14:30:00,16.45,16.46,16.44,16.46,184200.0,13.2415,13.2496,13.2335,13.2496,184200.0
2015-05-13 14:35:00,16.46,16.47,16.44,16.45,558400.0,13.2496,13.2576,13.2335,13.2415,558400.0
2015-05-13 14:40:00,16.45,16.48,16.45,16.47,290200.0,13.2415,13.2657,13.2415,13.2576,290200.0
2015-05-13 14:45:00,16.47,16.49,16.47,16.49,452600.0,13.2576,13.2737,13.2576,13.2737,452600.0
2015-05-13 14:50:00,16.49,16.49,16.47,16.48,592900.0,13.2737,13.2737,13.2576,13.2657,592900.0
2015-05-13 14:55:00,16.48,16.49,16.47,16.47,266000.0,13.2657,13.2737,13.2576,13.2576,266000.0
2015-05-13 15:00:00,16.48,16.49,16.47,16.48,503600.0,13.2657,13.2737,13.2576,13.2657,503600.0
2015-05-13 15:05:00,16.48,16.49,16.47,16.48,521300.0,13.2657,13.2737,13.2576,13.2657,521300.0
2015-05-13 15:10:00,16.48,16.49,16.46,16.46,556200.0,13.2657,13.2737,13.2496,13.2496,556200.0
2015-05-13 15:15:00,16.46,16.48,16.46,16.48,280000.0,13.2496,13.2657,13.2496,13.2657,280000.0
2015-05-13 15:20:00,16.47,16.48,16.46,16.47,804900.0,13.2576,13.2657,13.2496,13.2576,804900.0
2015-05-13 15:25:00,16.47,16.49,16.47,16.47,532200.0,13.2576,13.2737,13.2576,13.2576,532200.0
2015-05-13 15:30:00,16.48,16.48,16.46,16.48,518000.0,13.2657,13.2657,13.2496,13.2657,518000.0
2015-05-13 15:35:00,16.48,16.48,16.46,16.46,1040700.0,13.2657,13.2657,13.2496,13.2496,1040700.0
2015-05-13 15:40:00,16.46,16.49,16.46,16.48,1167900.0,13.2496,13.2737,13.2496,13.2657,1167900.0
2015-05-13 15:45:00,16.48,16.48,16.47,16.48,446600.0,13.2657,13.2657,13.2576,13.2657,446600.0
2015-05-13 15:50:00,16.48,16.48,16.47,16.47,588700.0,13.2657,13.2657,13.2576,13.2576,588700.0
2015-05-13 15:55:00,16.48,16.48,16.47,16.47,1216000.0,13.2657,13.2657,13.2576,13.2576,1216000.0
2015-05-14 09:30:00,16.53,16.58,16.51,16.53,1535300.0,13.3059,13.3462,13.2898,13.3059,1535300.0
2015-05-14 09:35:00,16.54,16.58,16.51,16.58,1336800.0,13.314,13.3462,13.2898,13.3462,1336800.0
2015-05-14 09:40:00,16.58,16.59,16.53,16.55,2050600.0,13.3462,13.3542,13.3059,13.322,2050600.0
2015-05-14 09:45:00,16.55,16.58,16.52,16.53,843400.0,13.322,13.3462,13.2979,13.3059,843400.0
2015-05-14 09:50:00,16.54,16.56,16.53,16.56,576200.0,13.314,13.3301,13.3059,13.3301,576200.0
2015-05-14 09:55:00,16.55,16.57,16.55,16.56,879300.0,13.322,13.3381,13.322,13.3301,879300.0
2015-05-14 10:00:00,16.55,16.56,16.54,16.54,485300.0,13.322,13.3301,13.314,13.314,485300.0
2015-05-14 10:05:00,16.54,16.57,16.54,16.57,673300.0,13.314,13.3381,13.314,13.3381,673300.0
2015-05-14 10:10:00,16.57,16.58,16.56,16.57,420700.0,13.3381,13.3462,13.3301,13.3381,420700.0
2015-05-14 10:15:00,16.57,16.58,16.55,16.56,599200.0,13.3381,13.3462,13.322,13.3301,599200.0
2015-05-14 10:20:00,16.56,16.58,16.56,16.57,627000.0,13.3301,13.3462,13.3301,13.3381,627000.0
2015-05-14 10:25:00,16.57,16.58,16.55,16.55,450600.0,13.3381,13.3462,13.322,13.322,450600.0
2015-05-14 10:30:00,16.55,16.56,16.53,16.54,523700.0,13.322,13.3301,13.3059,13.314,523700.0
2015-05-14 10:35:00,16.54,16.55,16.53,16.54,821800.0,13.314,13.322,13.3059,13.314,821800.0
2015-05-14 10:40:00,16.54,16.54,16.52,16.54,396800.0,13.314,13.314,13.2979,13.314,396800.0
2015-05-14 10:45:00,16.54,16.54,16.51,16.52,763400.0,13.314,13.314,13.2898,13.2979,763400.0
2015-05-14 10:50:00,16.52,16.52,16.49,16.5,961000.0,13.2979,13.2979,13.2737,13.2818,961000.0
2015-05-14 10:55:00,16.49,16.51,16.49,16.51,420300.0,13.2737,13.2898,13.2737,13.2898,420300.0
2015-05-14 11:00:00,16.5,16.51,16.5,16.5,445500.0,13.2818,13.2898,13.2818,13.2818,445500.0
2015-05-14 11:05:00,16.51,16.51,16.49,16.5,770600.0,13.2898,13.2898,13.2737,13.2818,770600.0
2015-05-14 11:10:00,16.5,16.5,16.48,16.48,641500.0,13.2818,13.2818,13.2657,13.2657,641500.0
2015-05-14 11:15:00,16.49,16.49,16.46,16.47,987500.0,13.2737,13.2737,13.2496,13.2576,987500.0
2015-05-14 11:20:00,16.47,16.49,16.47,16.48,525200.0,13.2576,13.2737,13.2576,13.2657,525200.0
2015-05-14 11:25:00,16.49,16.49,16.47,16.48,318100.0,13.2737,13.2737,13.2576,13.2657,318100.0
2015-05-14 11:30:00,16.48,16.48,16.46,16.48,492500.0,13.2657,13.2657,13.2496,13.2657,492500.0
2015-05-14 11:35:00,16.47,16.48,16.45,16.46,504300.0,13.2576,13.2657,13.2415,13.2496,504300.0
2015-05-14 11:40:00,16.45,16.46,16.45,16.45,366700.0,13.2415,13.2496,13.2415,13.2415,366700.0
2015-05-14 11:45:00,16.45,16.47,16.45,16.46,746100.0,13.2415,13.2576,13.2415,13.2496,746100.0
2015-05-14 11:50:00,16.47,16.48,16.46,16.46,749300.0,13.2576,13.2657,13.2496,13.2496,749300.0
2015-05-14 11:55:00,16.46,16.47,16.46,16.47,212800.0,13.2496,13.2576,13.2496,13.2576,212800.0
2015-05-14 12:00:00,16.46,16.48,16.46,16.47,567200.0,13.2496,13.2657,13.2496,13.2576,567200.0
2015-05-14 12:05:00,16.47,16.48,16.45,16.46,350000.0,13.2576,13.2657,13.2415,13.2496,350000.0
2015-05-14 12:10:00,16.46,16.47,16.45,16.46,371000.0,13.2496,13.2576,13.2415,13.2496,371000.0
2015-05-14 12:15:00,16.47,16.48,16.46,16.48,113900.0,13.2576,13.2657,13.2496,13.2657,113900.0
2015-05-14 12:20:00,16.48,16.5,16.47,16.49,529400.0,13.2657,13.2818,13.2576,13.2737,529400.0
2015-05-14 12:25:00,16.49,16.49,16.48,16.49,62900.0,13.2737,13.2737,13.2657,13.2737,62900.0
2015-05-14 12:30:00,16.48,16.49,16.47,16.48,297500.0,13.2657,13.2737,13.2576,13.2657,297500.0
2015-05-14 12:35:00,16.48,16.48,16.46,16.46,251600.0,13.2657,13.2657,13.2496,13.2496,251600.0
2015-05-14 12:40:00,16.47,16.48,16.46,16.48,392600.0,13.2576,13.2657,13.2496,13.2657,392600.0
2015-05-14 12:45:00,16.47,16.48,16.47,16.48,63900.0,13.2576,13.2657,13.2576,13.2657,63900.0
2015-05-14 12:50:00,16.48,16.49,16.47,16.48,241000.0,13.2657,13.2737,13.2576,13.2657,241000.0
2015-05-14 12:55:00,16.48,16.5,16.47,16.49,438000.0,13.2657,13.2818,13.2576,13.2737,438000.0
2015-05-14 13:00:00,16.48,16.5,16.48,16.49,540000.0,13.2657,13.2818,13.2657,13.2737,540000.0
2015-05-14 13:05:00,16.49,16.51,16.49,16.51,630000.0,13.2737,13.2898,13.2737,13.2898,630000.0
2015-05-14 13:10:00,16.5,16.52,16.5,16.52,503900.0,13.2818,13.2979,13.2818,13.2979,503900.0
2015-05-14 13:15:00,16.52,16.53,16.51,16.53,388500.0,13.2979,13.3059,13.2898,13.3059,388500.0
2015-05-14 13:20:00,16.53,16.54,16.52,16.53,273500.0,13.3059,13.314,13.2979,13.3059,273500.0
2015-05-14 13:25:00,16.54,16.54,16.52,16.53,755900.0,13.314,13.314,13.2979,13.3059,755900.0
2015-05-14 13:30:00,16.54,16.55,16.53,16.54,713700.0,13.314,13.322,13.3059,13.314,713700.0
2015-05-14 13:35:00,16.54,16.55,16.53,16.54,365000.0,13.314,13.322,13.3059,13.314,365000.0
2015-05-14 13:40:00,16.54,16.54,16.52,16.53,236000.0,13.314,13.314,13.2979,13.3059,236000.0
2015-05-14 13:45:00,16.52,16.53,16.51,16.52,248000.0,13.2979,13.3059,13.2898,13.2979,248000.0
2015-05-14 13:50:00,16.51,16.53,16.51,16.52,414200.0,13.2898,13.3059,13.2898,13.2979,414200.0
2015-05-14 13:55:00,16.52,16.53,16.51,16.53,384900.0,13.2979,13.3059,13.2898,13.3059,384900.0
2015-05-14 14:00:00,16.52,16.53,16.51,16.52,468700.0,13.2979,13.3059,13.2898,13.2979,468700.0
2015-05-14 14:05:00,16.51,16.53,16.51,16.51,374900.0,13.2898,13.3059,13.2898,13.2898,374900.0
2015-05-14 14:10:00,16.52,16.52,16.5,16.51,596100.0,13.2979,13.2979,13.2818,13.2898,596100.0
2015-05-14 14:15:00,16.51,16.52,16.5,16.52,529100.0,13.2898,13.2979,13.2818,13.2979,529100.0
2015-05-14 14:20:00,16.52,16.53,16.51,16.53,309900.0,13.2979,13.3059,13.2898,13.3059,309900.0
2015-05-14 14:25:00,16.53,16.53,16.52,16.53,177900.0,13.3059,13.3059,13.2979,13.3059,177900.0
2015-05-14 14:30:00,16.53,16.54,16.52,16.53,538500.0,13.3059,13.314,13.2979,13.3059,538500.0
2015-05-14 14:35:00,16.53,16.53,16.48,16.48,695100.0,13.3059,13.3059,13.2657,13.2657,695100.0
2015-05-14 14:40:00,16.48,16.5,16.48,16.48,347500.0,13.2657,13.2818,13.2657,13.2657,347500.0
2015-05-14 14:45:00,16.48,16.49,16.47,16.47,521200.0,13.2657,13.2737,13.2576,13.2576,521200.0
2015-05-14 14:50:00,16.48,16.49,16.47,16.48,485900.0,13.2657,13.2737,13.2576,13.2657,485900.0
2015-05-14 14:55:00,16.49,16.5,16.48,16.5,556300.0,13.2737,13.2818,13.2657,13.2818,556300.0
2015-05-14 15:00:00,16.5,16.52,16.49,16.52,751500.0,13.2818,13.2979,13.2737,13.2979,751500.0
2015-05-14 15:05:00,16.52,16.52,16.51,16.52,399900.0,13.2979,13.2979,13.2898,13.2979,399900.0
2015-05-14 15:10:00,16.52,16.53,16.51,16.53,754000.0,13.2979,13.3059,13.2898,13.3059,754000.0
2015-05-14 15:15:00,16.53,16.54,16.52,16.53,1040000.0,13.3059,13.314,13.2979,13.3059,1040000.0
2015-05-14 15:20:00,16.53,16.53,16.52,16.53,155300.0,13.3059,13.3059,13.2979,13.3059,155300.0
2015-05-14 15:25:00,16.53,16.53,16.51,16.52,269900.0,13.3059,13.3059,13.2898,13.2979,269900.0
2015-05-14 15:30:00,16.52,16.52,16.5,16.51,475700.0,13.2979,13.2979,13.2818,13.2898,475700.0
2015-05-14 15:35:00,16.51,16.51,16.5,16.5,343500.0,13.2898,13.2898,13.2818,13.2818,343500.0
2015-05-14 15:40:00,16.51,16.51,16.47,16.5,2134300.0,13.2898,13.2898,13.2576,13.2818,2134300.0
2015-05-14 15:45:00,16.5,16.52,16.47,16.5,4037800.0,13.2818,13.2979,13.2576,13.2818,4037800.0
2015-05-14 15:50:00,16.5,16.52,16.49,16.5,2823800.0,13.2818,13.2979,13.2737,13.2818,2823800.0
2015-05-14 15:55:00,16.5,16.53,16.49,16.51,2310600.0,13.2818,13.3059,13.2737,13.2898,2310600.0
2015-05-15 09:30:00,16.52,16.52,16.44,16.45,4299000.0,13.2979,13.2979,13.2335,13.2415,4299000.0
2015-05-15 09:35:00,16.45,16.48,16.44,16.46,635000.0,13.2415,13.2657,13.2335,13.2496,635000.0
2015-05-15 09:40:00,16.45,16.47,16.41,16.46,1059400.0,13.2415,13.2576,13.2093,13.2496,1059400.0
2015-05-15 09:45:00,16.47,16.5,16.46,16.49,578000.0,13.2576,13.2818,13.2496,13.2737,578000.0
2015-05-15 09:50:00,16.49,16.5,16.45,16.45,522200.0,13.2737,13.2818,13.2415,13.2415,522200.0
2015-05-15 09:55:00,16.46,16.48,16.45,16.48,436500.0,13.2496,13.2657,13.2415,13.2657,436500.0
2015-05-15 10:00:00,16.47,16.48,16.42,16.42,719700.0,13.2576,13.2657,13.2174,13.2174,719700.0
2015-05-15 10:05:00,16.43,16.43,16.41,16.42,653200.0,13.2254,13.2254,13.2093,13.2174,653200.0
2015-05-15 10:10:00,16.42,16.43,16.4,16.41,885300.0,13.2174,13.2254,13.2013,13.2093,885300.0
2015-05-15 10:15:00,16.41,16.41,16.35,16.35,1555800.0,13.2093,13.2093,13.161,13.161,1555800.0
2015-05-15 10:20:00,16.36,16.39,16.33,16.37,1380500.0,13.1691,13.1932,13.1449,13.1771,1380500.0
2015-05-15 10:25:00,16.38,16.4,16.37,16.4,1513600.0,13.1852,13.2013,13.1771,13.2013,1513600.0
2015-05-15 10:30:00,16.4,16.41,16.37,16.39,734500.0,13.2013,13.2093,13.1771,13.1932,734500.0
2015-05-15 10:35:00,16.39,16.43,16.39,16.43,829400.0,13.1932,13.2254,13.1932,13.2254,829400.0
2015-05-15 10:40:00,16.43,16.44,16.39,16.4,834200.0,13.2254,13.2335,13.1932,13.2013,834200.0
2015-05-15 10:45:00,16.4,16.42,16.39,16.41,325100.0,13.2013,13.2174,13.1932,13.2093,325100.0
2015-05-15 10:50:00,16.41,16.42,16.39,16.4,584400.0,13.2093,13.2174,13.1932,13.2013,584400.0
2015-05-15 10:55:00,16.4,16.41,16.39,16.4,170900.0,13.2013,13.2093,13.1932,13.2013,170900.0
2015-05-15 11:00:00,16.39,16.41,16.39,16.4,423500.0,13.1932,13.2093,13.1932,13.2013,423500.0
2015-05-15 11:05:00,16.39,16.42,16.39,16.41,361500.0,13.1932,13.2174,13.1932,13.2093,361500.0
2015-05-15 11:10:00,16.41,16.41,16.39,16.4,342000.0,13.2093,13.2093,13.1932,13.2013,342000.0
2015-05-15 11:15:00,16.4,16.4,16.36,16.37,572200.0,13.2013,13.2013,13.1691,13.1771,572200.0
2015-05-15 11:20:00,16.37,16.37,16.35,16.36,673500.0,13.1771,13.1771,13.161,13.1691,673500.0
2015-05-15 11:25:00,16.37,16.37,16.35,16.36,332400.0,13.1771,13.1771,13.161,13.1691,332400.0
2015-05-15 11:30:00,16.35,16.36,16.34,16.34,694300.0,13.161,13.1691,13.153,13.153,694300.0
2015-05-15 11:35:00,16.35,16.36,16.34,16.35,336800.0,13.161,13.1691,13.153,13.161,336800.0
2015-05-15 11:40:00,16.35,16.36,16.34,16.35,323200.0,13.161,13.1691,13.153,13.161,323200.0
2015-05-15 11:45:00,16.35,16.36,16.33,16.34,449100.0,13.161,13.1691,13.1449,13.153,449100.0
2015-05-15 11:50:00,16.34,16.34,16.31,16.32,1115200.0,13.153,13.153,13.1288,13.1369,1115200.0
2015-05-15 11:55:00,16.33,16.33,16.31,16.33,514900.0,13.1449,13.1449,13.1288,13.1449,514900.0
2015-05-15 12:00:00,16.32,16.34,16.31,16.33,724100.0,13.1369,13.153,13.1288,13.1449,724100.0
2015-05-15 12:05:00,16.32,16.34,16.32,16.34,440800.0,13.1369,13.153,13.1369,13.153,440800.0
2015-05-15 12:10:00,16.34,16.34,16.31,16.31,1558500.0,13.153,13.153,13.1288,13.1288,1558500.0
2015-05-15 12:15:00,16.31,16.33,16.3,16.32,928700.0,13.1288,13.1449,13.1208,13.1369,928700.0
2015-05-15 12:20:00,16.32,16.34,16.31,16.34,360400.0,13.1369,13.153,13.1288,13.153,360400.0
2015-05-15 12:25:00,16.33,16.34,16.32,16.32,657300.0,13.1449,13.153,13.1369,13.1369,657300.0
2015-05-15 12:30:00,16.32,16.33,16.31,16.32,503600.0,13.1369,13.1449,13.1288,13.1369,503600.0
2015-05-15 12:35:00,16.32,16.33,16.31,16.33,409700.0,13.1369,13.1449,13.1288,13.1449,409700.0
2015-05-15 12:40:00,16.32,16.35,16.32,16.34,422100.0,13.1369,13.161,13.1369,13.153,422100.0
2015-05-15 12:45:00,16.35,16.35,16.33,16.34,502700.0,13.161,13.161,13.1449,13.153,502700.0
2015-05-15 12:50:00,16.34,16.35,16.33,16.35,327900.0,13.153,13.161,13.1449,13.161,327900.0
2015-05-15 12:55:00,16.34,16.36,16.34,16.36,541600.0,13.153,13.1691,13.153,13.1691,541600.0
2015-05-15 13:00:00,16.35,16.37,16.35,16.37,397300.0,13.161,13.1771,13.161,13.1771,397300.0
2015-05-15 13:05:00,16.36,16.37,16.36,16.37,156100.0,13.1691,13.1771,13.1691,13.1771,156100.0
2015-05-15 13:10:00,16.37,16.37,16.36,16.36,244100.0,13.1771,13.1771,13.1691,13.1691,244100.0
2015-05-15 13:15:00,16.37,16.37,16.34,16.36,366000.0,13.1771,13.1771,13.153,13.1691,366000.0
2015-05-15 13:20:00,16.35,16.37,16.34,16.35,520700.0,13.161,13.1771,13.153,13.161,520700.0
2015-05-15 13:25:00,16.34,16.36,16.34,16.34,440000.0,13.153,13.1691,13.153,13.153,440000.0
2015-05-15 13:30:00,16.35,16.36,16.34,16.35,423400.0,13.161,13.1691,13.153,13.161,423400.0
2015-05-15 13:35:00,16.35,16.36,16.33,16.34,540000.0,13.161,13.1691,13.1449,13.153,540000.0
2015-05-15 13:40:00,16.34,16.34,16.33,16.34,60800.0,13.153,13.153,13.1449,13.153,60800.0
2015-05-15 13:45:00,16.33,16.34,16.31,16.33,374700.0,13.1449,13.153,13.1288,13.1449,374700.0
2015-05-15 13:50:00,16.32,16.34,16.32,16.32,419800.0,13.1369,13.153,13.1369,13.1369,419800.0
2015-05-15 13:55:00,16.32,16.34,16.32,16.33,195400.0,13.1369,13.153,13.1369,13.1449,195400.0
2015-05-15 14:00:00,16.32,16.34,16.32,16.34,284000.0,13.1369,13.153,13.1369,13.153,284000.0
2015-05-15 14:05:00,16.33,16.34,16.32,16.34,346100.0,13.1449,13.153,13.1369,13.153,346100.0
2015-05-15 14:10:00,16.33,16.34,16.32,16.33,82300.0,13.1449,13.153,13.1369,13.1449,82300.0
2015-05-15 14:15:00,16.34,16.35,16.33,16.35,514500.0,13.153,13.161,13.1449,13.161,514500.0
2015-05-15 14:20:00,16.35,16.35,16.34,16.34,77100.0,13.161,13.161,13.153,13.153,77100.0
2015-05-15 14:25:00,16.35,16.35,16.34,16.35,281000.0,13.161,13.161,13.153,13.161,281000.0
2015-05-15 14:30:00,16.35,16.36,16.34,16.35,693000.0,13.161,13.1691,13.153,13.161,693000.0
2015-05-15 14:35:00,16.35,16.36,16.34,16.36,269700.0,13.161,13.1691,13.153,13.1691,269700.0
2015-05-15 14:40:00,16.36,16.37,16.35,16.36,384100.0,13.1691,13.1771,13.161,13.1691,384100.0
2015-05-15 14:45:00,16.37,16.39,16.36,16.38,1073900.0,13.1771,13.1932,13.1691,13.1852,1073900.0
2015-05-15 14:50:00,16.38,16.38,16.37,16.37,93500.0,13.1852,13.1852,13.1771,13.1771,93500.0
2015-05-15 14:55:00,16.38,16.38,16.37,16.38,360200.0,13.1852,13.1852,13.1771,13.1852,360200.0
2015-05-15 15:00:00,16.38,16.38,16.36,16.37,303400.0,13.1852,13.1852,13.1691,13.1771,303400.0
2015-05-15 15:05:00,16.37,16.38,16.36,16.37,644700.0,13.1771,13.1852,13.1691,13.1771,644700.0
2015-05-15 15:10:00,16.37,16.37,16.35,16.35,442600.0,13.1771,13.1771,13.161,13.161,442600.0
2015-05-15 15:15:00,16.36,16.36,16.33,16.35,674200.0,13.1691,13.1691,13.1449,13.161,674200.0
2015-05-15 15:20:00,16.35,16.35,16.34,16.35,305000.0,13.161,13.161,13.153,13.161,305000.0
2015-05-15 15:25:00,16.35,16.35,16.34,16.35,480400.0,13.161,13.161,13.153,13.161,480400.0
2015-05-15 15:30:00,16.35,16.36,16.34,16.34,1034900.0,13.161,13.1691,13.153,13.153,1034900.0
2015-05-15 15:35:00,16.35,16.36,16.34,16.36,401500.0,13.161,13.1691,13.153,13.1691,401500.0
2015-05-15 15:40:00,16.36,16.36,16.34,16.36,901000.0,13.1691,13.1691,13.153,13.1691,901000.0
2015-05-15 15:45:00,16.35,16.37,16.35,16.37,1504800.0,13.161,13.1771,13.161,13.1771,1504800.0
2015-05-15 15:50:00,16.37,16.37,16.35,16.35,1449200.0,13.1771,13.1771,13.161,13.161,1449200.0
2015-05-15 15:55:00,16.36,16.37,16.35,16.37,1587100.0,13.1691,13.1771,13.161,13.1771,1587100.0
2015-05-18 09:30:00,16.31,16.46,16.31,16.46,2669400.0,13.1288,13.2496,13.1288,13.2496,2669400.0
2015-05-18 09:35:00,16.45,16.48,16.43,16.47,1642300.0,13.2415,13.2657,13.2254,13.2576,1642300.0
2015-05-18 09:40:00,16.47,16.48,16.44,16.46,1091500.0,13.2576,13.2657,13.2335,13.2496,1091500.0
2015-05-18 09:45:00,16.46,16.49,16.44,16.49,1399100.0,13.2496,13.2737,13.2335,13.2737,1399100.0
2015-05-18 09:50:00,16.49,16.5,16.46,16.46,1006400.0,13.2737,13.2818,13.2496,13.2496,1006400.0
2015-05-18 09:55:00,16.46,16.48,16.45,16.46,783700.0,13.2496,13.2657,13.2415,13.2496,783700.0
2015-05-18 10:00:00,16.47,16.48,16.45,16.45,694300.0,13.2576,13.2657,13.2415,13.2415,694300.0
2015-05-18 10:05:00,16.45,16.47,16.44,16.45,629700.0,13.2415,13.2576,13.2335,13.2415,629700.0
2015-05-18 10:10:00,16.45,16.46,16.44,16.44,490900.0,13.2415,13.2496,13.2335,13.2335,490900.0
2015-05-18 10:15:00,16.45,16.45,16.44,16.44,674800.0,13.2415,13.2415,13.2335,13.2335,674800.0
2015-05-18 10:20:00,16.45,16.47,16.44,16.46,658500.0,13.2415,13.2576,13.2335,13.2496,658500.0
2015-05-18 10:25:00,16.46,16.47,16.44,16.46,766500.0,13.2496,13.2576,13.2335,13.2496,766500.0
2015-05-18 10:30:00,16.46,16.47,16.45,16.46,207600.0,13.2496,13.2576,13.2415,13.2496,207600.0
2015-05-18 10:35:00,16.47,16.47,16.46,16.46,234000.0,13.2576,13.2576,13.2496,13.2496,234000.0
2015-05-18 10:40:00,16.46,16.49,16.46,16.48,715600.0,13.2496,13.2737,13.2496,13.2657,715600.0
2015-05-18 10:45:00,16.48,16.49,16.48,16.48,463300.0,13.2657,13.2737,13.2657,13.2657,463300.0
2015-05-18 10:50:00,16.48,16.49,16.47,16.48,464500.0,13.2657,13.2737,13.2576,13.2657,464500.0
2015-05-18 10:55:00,16.48,16.49,16.47,16.48,449400.0,13.2657,13.2737,13.2576,13.2657,449400.0
2015-05-18 11:00:00,16.48,16.49,16.48,16.49,230300.0,13.2657,13.2737,13.2657,13.2737,230300.0
2015-05-18 11:05:00,16.49,16.49,16.48,16.49,212100.0,13.2737,13.2737,13.2657,13.2737,212100.0
2015-05-18 11:10:00,16.49,16.49,16.48,16.49,307800.0,13.2737,13.2737,13.2657,13.2737,307800.0
2015-05-18 11:15:00,16.49,16.49,16.48,16.49,369500.0,13.2737,13.2737,13.2657,13.2737,369500.0
2015-05-18 11:20:00,16.48,16.49,16.48,16.48,419000.0,13.2657,13.2737,13.2657,13.2657,419000.0
2015-05-18 11:25:00,16.48,16.5,16.48,16.5,593100.0,13.2657,13.2818,13.2657,13.2818,593100.0
2015-05-18 11:30:00,16.5,16.51,16.49,16.51,923400.0,13.2818,13.2898,13.2737,13.2898,923400.0
2015-05-18 11:35:00,16.51,16.51,16.49,16.49,382900.0,13.2898,13.2898,13.2737,13.2737,382900.0
2015-05-18 11:40:00,16.5,16.5,16.47,16.48,974900.0,13.2818,13.2818,13.2576,13.2657,974900.0
2015-05-18 11:45:00,16.49,16.49,16.48,16.48,278400.0,13.2737,13.2737,13.2657,13.2657,278400.0
2015-05-18 11:50:00,16.48,16.5,16.47,16.49,877000.0,13.2657,13.2818,13.2576,13.2737,877000.0
2015-05-18 11:55:00,16.49,16.5,16.48,16.5,315200.0,13.2737,13.2818,13.2657,13.2818,315200.0
2015-05-18 12:00:00,16.5,16.51,16.49,16.5,588400.0,13.2818,13.2898,13.2737,13.2818,588400.0
2015-05-18 12:05:00,16.5,16.5,16.49,16.5,118600.0,13.2818,13.2818,13.2737,13.2818,118600.0
2015-05-18 12:10:00,16.5,16.5,16.48,16.48,248700.0,13.2818,13.2818,13.2657,13.2657,248700.0
2015-05-18 12:15:00,16.48,16.49,16.48,16.48,156300.0,13.2657,13.2737,13.2657,13.2657,156300.0
2015-05-18 12:20:00,16.48,16.49,16.48,16.49,72900.0,13.2657,13.2737,13.2657,13.2737,72900.0
2015-05-18 12:25:00,16.49,16.49,16.48,16.48,206200.0,13.2737,13.2737,13.2657,13.2657,206200.0
2015-05-18 12:30:00,16.48,16.49,16.47,16.48,313700.0,13.2657,13.2737,13.2576,13.2657,313700.0
2015-05-18 12:35:00,16.47,16.48,16.47,16.48,69600.0,13.2576,13.2657,13.2576,13.2657,69600.0
2015-05-18 12:40:00,16.48,16.48,16.47,16.47,102200.0,13.2657,13.2657,13.2576,13.2576,102200.0
2015-05-18 12:45:00,16.48,16.48,16.47,16.48,213300.0,13.2657,13.2657,13.2576,13.2657,213300.0
2015-05-18 12:50:00,16.47,16.48,16.47,16.47,183700.0,13.2576,13.2657,13.2576,13.2576,183700.0
2015-05-18 12:55:00,16.47,16.48,16.47,16.47,136600.0,13.2576,13.2657,13.2576,13.2576,136600.0
2015-05-18 13:00:00,16.47,16.48,16.46,16.46,467900.0,13.2576,13.2657,13.2496,13.2496,467900.0
2015-05-18 13:05:00,16.47,16.47,16.46,16.47,195200.0,13.2576,13.2576,13.2496,13.2576,195200.0
2015-05-18 13:10:00,16.47,16.48,16.46,16.47,256600.0,13.2576,13.2657,13.2496,13.2576,256600.0
2015-05-18 13:15:00,16.48,16.48,16.47,16.47,273300.0,13.2657,13.2657,13.2576,13.2576,273300.0
2015-05-18 13:20:00,16.47,16.5,16.47,16.5,598000.0,13.2576,13.2818,13.2576,13.2818,598000.0
2015-05-18 13:25:00,16.5,16.5,16.48,16.49,313400.0,13.2818,13.2818,13.2657,13.2737,313400.0
2015-05-18 13:30:00,16.48,16.5,16.48,16.5,448300.0,13.2657,13.2818,13.2657,13.2818,448300.0
2015-05-18 13:35:00,16.49,16.51,16.49,16.51,1507700.0,13.2737,13.2898,13.2737,13.2898,1507700.0
2015-05-18 13:40:00,16.51,16.52,16.5,16.5,1004700.0,13.2898,13.2979,13.2818,13.2818,1004700.0
2015-05-18 13:45:00,16.51,16.52,16.5,16.51,391200.0,13.2898,13.2979,13.2818,13.2898,391200.0
2015-05-18 13:50:00,16.52,16.54,16.51,16.51,1140900.0,13.2979,13.314,13.2898,13.2898,1140900.0
2015-05-18 13:55:00,16.52,16.53,16.51,16.52,247300.0,13.2979,13.3059,13.2898,13.2979,247300.0
2015-05-18 14:00:00,16.52,16.53,16.51,16.52,491500.0,13.2979,13.3059,13.2898,13.2979,491500.0
2015-05-18 14:05:00,16.53,16.54,16.51,16.52,797300.0,13.3059,13.314,13.2898,13.2979,797300.0
2015-05-18 14:10:00,16.52,16.52,16.51,16.51,337700.0,13.2979,13.2979,13.2898,13.2898,337700.0
2015-05-18 14:15:00,16.51,16.53,16.51,16.52,621600.0,13.2898,13.3059,13.2898,13.2979,621600.0
2015-05-18 14:20:00,16.52,16.52,16.51,16.52,334200.0,13.2979,13.2979,13.2898,13.2979,334200.0
2015-05-18 14:25:00,16.52,16.53,16.51,16.52,324800.0,13.2979,13.3059,13.2898,13.2979,324800.0
2015-05-18 14:30:00,16.53,16.53,16.52,16.53,176200.0,13.3059,13.3059,13.2979,13.3059,176200.0
2015-05-18 14:35:00,16.52,16.53,16.52,16.52,304700.0,13.2979,13.3059,13.2979,13.2979,304700.0
2015-05-18 14:40:00,16.52,16.54,16.51,16.52,1160900.0,13.2979,13.314,13.2898,13.2979,1160900.0
2015-05-18 14:45:00,16.52,16.53,16.52,16.53,213500.0,13.2979,13.3059,13.2979,13.3059,213500.0
2015-05-18 14:50:00,16.53,16.53,16.52,16.52,197500.0,13.3059,13.3059,13.2979,13.2979,197500.0
2015-05-18 14:55:00,16.53,16.53,16.52,16.52,148800.0,13.3059,13.3059,13.2979,13.2979,148800.0
2015-05-18 15:00:00,16.53,16.53,16.52,16.53,401600.0,13.3059,13.3059,13.2979,13.3059,401600.0
2015-05-18 15:05:00,16.53,16.54,16.52,16.54,1227500.0,13.3059,13.314,13.2979,13.314,1227500.0
2015-05-18 15:10:00,16.54,16.54,16.53,16.54,603000.0,13.314,13.314,13.3059,13.314,603000.0
2015-05-18 15:15:00,16.54,16.54,16.53,16.54,383900.0,13.314,13.314,13.3059,13.314,383900.0
2015-05-18 15:20:00,16.54,16.54,16.53,16.54,587100.0,13.314,13.314,13.3059,13.314,587100.0
2015-05-18 15:25:00,16.54,16.54,16.53,16.54,291700.0,13.314,13.314,13.3059,13.314,291700.0
2015-05-18 15:30:00,16.54,16.54,16.52,16.53,1923900.0,13.314,13.314,13.2979,13.3059,1923900.0
2015-05-18 15:35:00,16.53,16.54,16.52,16.53,562800.0,13.3059,13.314,13.2979,13.3059,562800.0
2015-05-18 15:40:00,16.54,16.54,16.52,16.53,908300.0,13.314,13.314,13.2979,13.3059,908300.0
2015-05-18 15:45:00,16.52,16.53,16.51,16.51,743300.0,13.2979,13.3059,13.2898,13.2898,743300.0
2015-05-18 15:50:00,16.51,16.52,16.51,16.51,998300.0,13.2898,13.2979,13.2898,13.2898,998300.0
2015-05-18 15:55:00,16.51,16.52,16.5,16.52,2826400.0,13.2898,13.2979,13.2818,13.2979,2826400.0
2015-05-19 09:30:00,16.59,16.65,16.58,16.62,2973800.0,13.3542,13.4025,13.3462,13.3784,2973800.0
2015-05-19 09:35:00,16.63,16.66,16.61,16.65,2226900.0,13.3864,13.4106,13.3703,13.4025,2226900.0
2015-05-19 09:40:00,16.66,16.66,16.63,16.64,2234200.0,13.4106,13.4106,13.3864,13.3945,2234200.0
2015-05-19 09:45:00,16.64,16.67,16.64,16.66,1532800.0,13.3945,13.4186,13.3945,13.4106,1532800.0
2015-05-19 09:50:00,16.66,16.68,16.63,16.66,1443700.0,13.4106,13.4267,13.3864,13.4106,1443700.0
2015-05-19 09:55:00,16.66,16.7,16.66,16.7,2360700.0,13.4106,13.4428,13.4106,13.4428,2360700.0
2015-05-19 10:00:00,16.7,16.75,16.69,16.75,2517300.0,13.4428,13.483,13.4347,13.483,2517300.0
2015-05-19 10:05:00,16.75,16.75,16.69,16.71,1555500.0,13.483,13.483,13.4347,13.4508,1555500.0
2015-05-19 10:10:00,16.71,16.74,16.7,16.72,1513400.0,13.4508,13.475,13.4428,13.4589,1513400.0
2015-05-19 10:15:00,16.73,16.74,16.7,16.74,1098900.0,13.4669,13.475,13.4428,13.475,1098900.0
2015-05-19 10:20:00,16.74,16.75,16.71,16.72,1238100.0,13.475,13.483,13.4508,13.4589,1238100.0
2015-05-19 10:25:00,16.72,16.74,16.71,16.74,1071100.0,13.4589,13.475,13.4508,13.475,1071100.0
2015-05-19 10:30:00,16.73,16.74,16.72,16.73,1198000.0,13.4669,13.475,13.4589,13.4669,1198000.0
2015-05-19 10:35:00,16.73,16.75,16.73,16.75,905900.0,13.4669,13.483,13.4669,13.483,905900.0
2015-05-19 10:40:00,16.75,16.75,16.72,16.73,1707900.0,13.483,13.483,13.4589,13.4669,1707900.0
2015-05-19 10:45:00,16.73,16.74,16.71,16.72,1228200.0,13.4669,13.475,13.4508,13.4589,1228200.0
2015-05-19 10:50:00,16.72,16.73,16.71,16.71,1132300.0,13.4589,13.4669,13.4508,13.4508,1132300.0
2015-05-19 10:55:00,16.71,16.72,16.7,16.7,591900.0,13.4508,13.4589,13.4428,13.4428,591900.0
2015-05-19 11:00:00,16.71,16.71,16.7,16.7,427000.0,13.4508,13.4508,13.4428,13.4428,427000.0
2015-05-19 11:05:00,16.7,16.7,16.68,16.69,754400.0,13.4428,13.4428,13.4267,13.4347,754400.0
2015-05-19 11:10:00,16.69,16.7,16.67,16.67,772300.0,13.4347,13.4428,13.4186,13.4186,772300.0
2015-05-19 11:15:00,16.67,16.7,16.67,16.7,1085100.0,13.4186,13.4428,13.4186,13.4428,1085100.0
2015-05-19 11:20:00,16.7,16.71,16.69,16.7,1118700.0,13.4428,13.4508,13.4347,13.4428,1118700.0
2015-05-19 11:25:00,16.7,16.74,16.69,16.74,1953700.0,13.4428,13.475,13.4347,13.475,1953700.0
2015-05-19 11:30:00,16.74,16.75,16.73,16.75,885700.0,13.475,13.483,13.4669,13.483,885700.0
2015-05-19 11:35:00,16.75,16.75,16.73,16.75,1013600.0,13.483,13.483,13.4669,13.483,1013600.0
2015-05-19 11:40:00,16.75,16.75,16.72,16.73,867000.0,13.483,13.483,13.4589,13.4669,867000.0
2015-05-19 11:45:00,16.73,16.73,16.7,16.71,557100.0,13.4669,13.4669,13.4428,13.4508,557100.0
2015-05-19 11:50:00,16.71,16.72,16.69,16.71,1059300.0,13.4508,13.4589,13.4347,13.4508,1059300.0
2015-05-19 11:55:00,16.7,16.72,16.7,16.71,481300.0,13.4428,13.4589,13.4428,13.4508,481300.0
2015-05-19 12:00:00,16.71,16.72,16.71,16.72,135100.0,13.4508,13.4589,13.4508,13.4589,135100.0
2015-05-19 12:05:00,16.72,16.72,16.71,16.71,154700.0,13.4589,13.4589,13.4508,13.4508,154700.0
2015-05-19 12:10:00,16.72,16.72,16.71,16.72,230900.0,13.4589,13.4589,13.4508,13.4589,230900.0
2015-05-19 12:15:00,16.72,16.72,16.71,16.72,307800.0,13.4589,13.4589,13.4508,13.4589,307800.0
2015-05-19 12:20:00,16.72,16.72,16.71,16.72,268100.0,13.4589,13.4589,13.4508,13.4589,268100.0
2015-05-19 12:25:00,16.71,16.72,16.71,16.71,299400.0,13.4508,13.4589,13.4508,13.4508,299400.0
2015-05-19 12:30:00,16.71,16.72,16.71,16.71,414300.0,13.4508,13.4589,13.4508,13.4508,414300.0
2015-05-19 12:35:00,16.71,16.72,16.71,16.72,192200.0,13.4508,13.4589,13.4508,13.4589,192200.0
2015-05-19 12:40:00,16.71,16.72,16.7,16.71,958800.0,13.4508,13.4589,13.4428,13.4508,958800.0
2015-05-19 12:45:00,16.72,16.73,16.71,16.73,879400.0,13.4589,13.4669,13.4508,13.4669,879400.0
2015-05-19 12:50:00,16.73,16.74,16.72,16.73,672200.0,13.4669,13.475,13.4589,13.4669,672200.0
2015-05-19 12:55:00,16.73,16.74,16.72,16.72,340100.0,13.4669,13.475,13.4589,13.4589,340100.0
2015-05-19 13:00:00,16.73,16.73,16.72,16.72,370000.0,13.4669,13.4669,13.4589,13.4589,370000.0
2015-05-19 13:05:00,16.73,16.74,16.72,16.72,543300.0,13.4669,13.475,13.4589,13.4589,543300.0
2015-05-19 13:10:00,16.73,16.73,16.71,16.71,765200.0,13.4669,13.4669,13.4508,13.4508,765200.0
2015-05-19 13:15:00,16.71,16.73,16.71,16.73,336800.0,13.4508,13.4669,13.4508,13.4669,336800.0
2015-05-19 13:20:00,16.73,16.74,16.71,16.71,754600.0,13.4669,13.475,13.4508,13.4508,754600.0
2015-05-19 13:25:00,16.71,16.73,16.71,16.72,511200.0,13.4508,13.4669,13.4508,13.4589,511200.0
2015-05-19 13:30:00,16.72,16.74,16.72,16.74,638500.0,13.4589,13.475,13.4589,13.475,638500.0
2015-05-19 13:35:00,16.74,16.76,16.73,16.75,2091400.0,13.475,13.4911,13.4669,13.483,2091400.0
2015-05-19 13:40:00,16.75,16.78,16.75,16.77,1248700.0,13.483,13.5072,13.483,13.4991,1248700.0
2015-05-19 13:45:00,16.77,16.78,16.75,16.77,764400.0,13.4991,13.5072,13.483,13.4991,764400.0
2015-05-19 13:50:00,16.76,16.77,16.75,16.76,209300.0,13.4911,13.4991,13.483,13.4911,209300.0
2015-05-19 13:55:00,16.77,16.77,16.76,16.77,693800.0,13.4991,13.4991,13.4911,13.4991,693800.0
2015-05-19 14:00:00,16.77,16.77,16.76,16.76,223900.0,13.4991,13.4991,13.4911,13.4911,223900.0
2015-05-19 14:05:00,16.77,16.77,16.75,16.75,473500.0,13.4991,13.4991,13.483,13.483,473500.0
2015-05-19 14:10:00,16.75,16.76,16.75,16.76,391000.0,13.483,13.4911,13.483,13.4911,391000.0
2015-05-19 14:15:00,16.76,16.77,16.75,16.76,595300.0,13.4911,13.4991,13.483,13.4911,595300.0
2015-05-19 14:20:00,16.75,16.76,16.75,16.76,177800.0,13.483,13.4911,13.483,13.4911,177800.0
2015-05-19 14:25:00,16.75,16.78,16.74,16.74,1408400.0,13.483,13.5072,13.475,13.475,1408400.0
2015-05-19 14:30:00,16.74,16.76,16.74,16.76,511800.0,13.475,13.4911,13.475,13.4911,511800.0
2015-05-19 14:35:00,16.76,16.76,16.73,16.74,1180600.0,13.4911,13.4911,13.4669,13.475,1180600.0
2015-05-19 14:40:00,16.75,16.76,16.74,16.74,896600.0,13.483,13.4911,13.475,13.475,896600.0
2015-05-19 14:45:00,16.74,16.75,16.73,16.74,754600.0,13.475,13.483,13.4669,13.475,754600.0
2015-05-19 14:50:00,16.75,16.75,16.73,16.75,481700.0,13.483,13.483,13.4669,13.483,481700.0
2015-05-19 14:55:00,16.75,16.77,16.74,16.77,735400.0,13.483,13.4991,13.475,13.4991,735400.0
2015-05-19 15:00:00,16.76,16.77,16.76,16.76,456000.0,13.4911,13.4991,13.4911,13.4911,456000.0
2015-05-19 15:05:00,16.77,16.77,16.73,16.75,1382900.0,13.4991,13.4991,13.4669,13.483,1382900.0
2015-05-19 15:10:00,16.74,16.75,16.72,16.73,1093000.0,13.475,13.483,13.4589,13.4669,1093000.0
2015-05-19 15:15:00,16.73,16.76,16.72,16.75,1054100.0,13.4669,13.4911,13.4589,13.483,1054100.0
2015-05-19 15:20:00,16.75,16.75,16.74,16.75,428800.0,13.483,13.483,13.475,13.483,428800.0
2015-05-19 15:25:00,16.75,16.75,16.73,16.75,858100.0,13.483,13.483,13.4669,13.483,858100.0
2015-05-19 15:30:00,16.75,16.75,16.74,16.75,270100.0,13.483,13.483,13.475,13.483,270100.0
2015-05-19 15:35:00,16.74,16.76,16.74,16.76,759700.0,13.475,13.4911,13.475,13.4911,759700.0
2015-05-19 15:40:00,16.76,16.77,16.74,16.75,1387200.0,13.4911,13.4991,13.475,13.483,1387200.0
2015-05-19 15:45:00,16.74,16.76,16.74,16.76,1064000.0,13.475,13.4911,13.475,13.4911,1064000.0
2015-05-19 15:50:00,16.75,16.76,16.74,16.76,1094800.0,13.483,13.4911,13.475,13.4911,1094800.0
2015-05-19 15:55:00,16.76,16.78,16.75,16.77,2487500.0,13.4911,13.5072,13.483,13.4991,2487500.0
2015-05-20 09:30:00,16.78,16.78,16.73,16.73,1625900.0,13.5072,13.5072,13.4669,13.4669,1625900.0
2015-05-20 09:35:00,16.73,16.74,16.67,16.68,1976100.0,13.4669,13.475,13.4186,13.4267,1976100.0
2015-05-20 09:40:00,16.69,16.69,16.63,16.66,2623700.0,13.4347,13.4347,13.3864,13.4106,2623700.0
2015-05-20 09:45:00,16.66,16.68,16.64,16.68,1054700.0,13.4106,13.4267,13.3945,13.4267,1054700.0
2015-05-20 09:50:00,16.68,16.72,16.67,16.69,1502300.0,13.4267,13.4589,13.4186,13.4347,1502300.0
2015-05-20 09:55:00,16.68,16.69,16.65,16.66,865800.0,13.4267,13.4347,13.4025,13.4106,865800.0
2015-05-20 10:00:00,16.66,16.68,16.65,16.68,634900.0,13.4106,13.4267,13.4025,13.4267,634900.0
2015-05-20 10:05:00,16.68,16.72,16.67,16.7,1201200.0,13.4267,13.4589,13.4186,13.4428,1201200.0
2015-05-20 10:10:00,16.71,16.73,16.7,16.73,936400.0,13.4508,13.4669,13.4428,13.4669,936400.0
2015-05-20 10:15:00,16.73,16.77,16.72,16.77,963600.0,13.4669,13.4991,13.4589,13.4991,963600.0
2015-05-20 10:20:00,16.76,16.79,16.76,16.79,1290700.0,13.4911,13.5152,13.4911,13.5152,1290700.0
2015-05-20 10:25:00,16.79,16.79,16.77,16.78,1589300.0,13.5152,13.5152,13.4991,13.5072,1589300.0
2015-05-20 10:30:00,16.79,16.81,16.78,16.81,1266700.0,13.5152,13.5313,13.5072,13.5313,1266700.0
2015-05-20 10:35:00,16.8,16.82,16.8,16.82,805500.0,13.5233,13.5394,13.5233,13.5394,805500.0
2015-05-20 10:40:00,16.82,16.84,16.81,16.82,1070800.0,13.5394,13.5555,13.5313,13.5394,1070800.0
2015-05-20 10:45:00,16.82,16.83,16.8,16.8,448900.0,13.5394,13.5474,13.5233,13.5233,448900.0
2015-05-20 10:50:00,16.8,16.82,16.8,16.8,803600.0,13.5233,13.5394,13.5233,13.5233,803600.0
2015-05-20 10:55:00,16.8,16.81,16.79,16.8,763000.0,13.5233,13.5313,13.5152,13.5233,763000.0
2015-05-20 11:00:00,16.8,16.81,16.78,16.79,874000.0,13.5233,13.5313,13.5072,13.5152,874000.0
2015-05-20 11:05:00,16.79,16.8,16.78,16.79,751800.0,13.5152,13.5233,13.5072,13.5152,751800.0
2015-05-20 11:10:00,16.79,16.79,16.78,16.79,242700.0,13.5152,13.5152,13.5072,13.5152,242700.0
2015-05-20 11:15:00,16.78,16.79,16.76,16.77,797600.0,13.5072,13.5152,13.4911,13.4991,797600.0
2015-05-20 11:20:00,16.77,16.77,16.75,16.76,429600.0,13.4991,13.4991,13.483,13.4911,429600.0
2015-05-20 11:25:00,16.75,16.76,16.72,16.73,1151500.0,13.483,13.4911,13.4589,13.4669,1151500.0
2015-05-20 11:30:00,16.73,16.75,16.72,16.72,787100.0,13.4669,13.483,13.4589,13.4589,787100.0
2015-05-20 11:35:00,16.73,16.74,16.71,16.73,891500.0,13.4669,13.475,13.4508,13.4669,891500.0
2015-05-20 11:40:00,16.73,16.74,16.72,16.73,1238800.0,13.4669,13.475,13.4589,13.4669,1238800.0
2015-05-20 11:45:00,16.74,16.74,16.73,16.73,280500.0,13.475,13.475,13.4669,13.4669,280500.0
2015-05-20 11:50:00,16.73,16.74,16.72,16.73,524900.0,13.4669,13.475,13.4589,13.4669,524900.0
2015-05-20 11:55:00,16.73,16.73,16.72,16.73,398700.0,13.4669,13.4669,13.4589,13.4669,398700.0
2015-05-20 12:00:00,16.72,16.73,16.71,16.72,890500.0,13.4589,13.4669,13.4508,13.4589,890500.0
2015-05-20 12:05:00,16.72,16.73,16.72,16.73,498000.0,13.4589,13.4669,13.4589,13.4669,498000.0
2015-05-20 12:10:00,16.73,16.74,16.72,16.74,440400.0,13.4669,13.475,13.4589,13.475,440400.0
2015-05-20 12:15:00,16.73,16.77,16.73,16.76,950700.0,13.4669,13.4991,13.4669,13.4911,950700.0
2015-05-20 12:20:00,16.76,16.78,16.76,16.76,277500.0,13.4911,13.5072,13.4911,13.4911,277500.0
2015-05-20 12:25:00,16.77,16.78,16.76,16.77,539800.0,13.4991,13.5072,13.4911,13.4991,539800.0
2015-05-20 12:30:00,16.77,16.78,16.75,16.75,235700.0,13.4991,13.5072,13.483,13.483,235700.0
2015-05-20 12:35:00,16.76,16.77,16.75,16.76,4019300.0,13.4911,13.4991,13.483,13.4911,4019300.0
2015-05-20 12:40:00,16.76,16.77,16.75,16.76,584600.0,13.4911,13.4991,13.483,13.4911,584600.0
2015-05-20 12:45:00,16.77,16.77,16.75,16.77,399800.0,13.4991,13.4991,13.483,13.4991,399800.0
2015-05-20 12:50:00,16.76,16.78,16.76,16.77,243400.0,13.4911,13.5072,13.4911,13.4991,243400.0
2015-05-20 12:55:00,16.77,16.78,16.77,16.78,148800.0,13.4991,13.5072,13.4991,13.5072,148800.0
2015-05-20 13:00:00,16.78,16.78,16.76,16.77,229200.0,13.5072,13.5072,13.4911,13.4991,229200.0
2015-05-20 13:05:00,16.77,16.77,16.75,16.75,260500.0,13.4991,13.4991,13.483,13.483,260500.0
2015-05-20 13:10:00,16.75,16.77,16.75,16.76,550900.0,13.483,13.4991,13.483,13.4911,550900.0
2015-05-20 13:15:00,16.77,16.77,16.75,16.75,447000.0,13.4991,13.4991,13.483,13.483,447000.0
2015-05-20 13:20:00,16.76,16.77,16.75,16.76,230800.0,13.4911,13.4991,13.483,13.4911,230800.0
2015-05-20 13:25:00,16.77,16.78,16.75,16.77,530900.0,13.4991,13.5072,13.483,13.4991,530900.0
2015-05-20 13:30:00,16.77,16.78,16.76,16.77,295700.0,13.4991,13.5072,13.4911,13.4991,295700.0
2015-05-20 13:35:00,16.77,16.77,16.75,16.75,369900.0,13.4991,13.4991,13.483,13.483,369900.0
2015-05-20 13:40:00,16.76,16.77,16.75,16.76,452500.0,13.4911,13.4991,13.483,13.4911,452500.0
2015-05-20 13:45:00,16.76,16.77,16.76,16.76,290000.0,13.4911,13.4991,13.4911,13.4911,290000.0
2015-05-20 13:50:00,16.77,16.77,16.76,16.76,183400.0,13.4991,13.4991,13.4911,13.4911,183400.0
2015-05-20 13:55:00,16.77,16.78,16.76,16.78,266100.0,13.4991,13.5072,13.4911,13.5072,266100.0
2015-05-20 14:00:00,16.78,16.82,16.77,16.8,2622100.0,13.5072,13.5394,13.4991,13.5233,2622100.0
2015-05-20 14:05:00,16.8,16.83,16.8,16.82,1196900.0,13.5233,13.5474,13.5233,13.5394,1196900.0
2015-05-20 14:10:00,16.82,16.83,16.81,16.82,759500.0,13.5394,13.5474,13.5313,13.5394,759500.0
2015-05-20 14:15:00,16.81,16.85,16.81,16.83,889800.0,13.5313,13.5635,13.5313,13.5474,889800.0
2015-05-20 14:20:00,16.84,16.84,16.82,16.82,249800.0,13.5555,13.5555,13.5394,13.5394,249800.0
2015-05-20 14:25:00,16.82,16.85,16.82,16.82,1119000.0,13.5394,13.5635,13.5394,13.5394,1119000.0
2015-05-20 14:30:00,16.82,16.83,16.79,16.8,1109800.0,13.5394,13.5474,13.5152,13.5233,1109800.0
2015-05-20 14:35:00,16.8,16.8,16.78,16.78,718900.0,13.5233,13.5233,13.5072,13.5072,718900.0
2015-05-20 14:40:00,16.79,16.79,16.77,16.77,330300.0,13.5152,13.5152,13.4991,13.4991,330300.0
2015-05-20 14:45:00,16.78,16.8,16.77,16.77,691500.0,13.5072,13.5233,13.4991,13.4991,691500.0
2015-05-20 14:50:00,16.77,16.78,16.76,16.76,592600.0,13.4991,13.5072,13.4911,13.4911,592600.0
2015-05-20 14:55:00,16.77,16.77,16.75,16.75,375700.0,13.4991,13.4991,13.483,13.483,375700.0
2015-05-20 15:00:00,16.75,16.76,16.74,16.76,683900.0,13.483,13.4911,13.475,13.4911,683900.0
2015-05-20 15:05:00,16.75,16.77,16.75,16.76,416200.0,13.483,13.4991,13.483,13.4911,416200.0
2015-05-20 15:10:00,16.76,16.77,16.73,16.73,593600.0,13.4911,13.4991,13.4669,13.4669,593600.0
2015-05-20 15:15:00,16.73,16.74,16.7,16.71,1054000.0,13.4669,13.475,13.4428,13.4508,1054000.0
2015-05-20 15:20:00,16.7,16.75,16.69,16.73,1350800.0,13.4428,13.483,13.4347,13.4669,1350800.0
2015-05-20 15:25:00,16.73,16.75,16.73,16.73,377300.0,13.4669,13.483,13.4669,13.4669,377300.0
2015-05-20 15:30:00,16.73,16.74,16.72,16.73,358200.0,13.4669,13.475,13.4589,13.4669,358200.0
2015-05-20 15:35:00,16.73,16.74,16.71,16.73,715000.0,13.4669,13.475,13.4508,13.4669,715000.0
2015-05-20 15:40:00,16.73,16.75,16.72,16.74,544800.0,13.4669,13.483,13.4589,13.475,544800.0
2015-05-20 15:45:00,16.74,16.75,16.73,16.75,470600.0,13.475,13.483,13.4669,13.483,470600.0
2015-05-20 15:50:00,16.75,16.75,16.72,16.73,1259700.0,13.483,13.483,13.4589,13.4669,1259700.0
2015-05-20 15:55:00,16.74,16.75,16.73,16.73,1438300.0,13.475,13.483,13.4669,13.4669,1438300.0
2015-05-21 09:30:00,16.71,16.71,16.65,16.67,2314900.0,13.4508,13.4508,13.4025,13.4186,2314900.0
2015-05-21 09:35:00,16.67,16.68,16.65,16.67,876600.0,13.4186,13.4267,13.4025,13.4186,876600.0
2015-05-21 09:40:00,16.68,16.69,16.64,16.65,1174600.0,13.4267,13.4347,13.3945,13.4025,1174600.0
2015-05-21 09:45:00,16.65,16.67,16.63,16.64,1098500.0,13.4025,13.4186,13.3864,13.3945,1098500.0
2015-05-21 09:50:00,16.65,16.65,16.62,16.63,691600.0,13.4025,13.4025,13.3784,13.3864,691600.0
2015-05-21 09:55:00,16.63,16.63,16.57,16.57,1760200.0,13.3864,13.3864,13.3381,13.3381,1760200.0
2015-05-21 10:00:00,16.57,16.62,16.57,16.62,1324500.0,13.3381,13.3784,13.3381,13.3784,1324500.0
2015-05-21 10:05:00,16.61,16.65,16.61,16.62,1327900.0,13.3703,13.4025,13.3703,13.3784,1327900.0
2015-05-21 10:10:00,16.62,16.62,16.56,16.59,1026800.0,13.3784,13.3784,13.3301,13.3542,1026800.0
2015-05-21 10:15:00,16.58,16.62,16.58,16.6,989400.0,13.3462,13.3784,13.3462,13.3623,989400.0
2015-05-21 10:20:00,16.59,16.61,16.58,16.6,816600.0,13.3542,13.3703,13.3462,13.3623,816600.0
2015-05-21 10:25:00,16.6,16.63,16.6,16.62,605700.0,13.3623,13.3864,13.3623,13.3784,605700.0
2015-05-21 10:30:00,16.61,16.64,16.61,16.61,723300.0,13.3703,13.3945,13.3703,13.3703,723300.0
2015-05-21 10:35:00,16.62,16.63,16.61,16.62,248400.0,13.3784,13.3864,13.3703,13.3784,248400.0
2015-05-21 10:40:00,16.62,16.62,16.6,16.61,294200.0,13.3784,13.3784,13.3623,13.3703,294200.0
2015-05-21 10:45:00,16.61,16.62,16.59,16.62,572900.0,13.3703,13.3784,13.3542,13.3784,572900.0
2015-05-21 10:50:00,16.62,16.65,16.61,16.64,1142200.0,13.3784,13.4025,13.3703,13.3945,1142200.0
2015-05-21 10:55:00,16.64,16.65,16.62,16.63,512800.0,13.3945,13.4025,13.3784,13.3864,512800.0
2015-05-21 11:00:00,16.62,16.66,16.62,16.64,660200.0,13.3784,13.4106,13.3784,13.3945,660200.0
2015-05-21 11:05:00,16.64,16.66,16.63,16.64,537100.0,13.3945,13.4106,13.3864,13.3945,537100.0
2015-05-21 11:10:00,16.64,16.64,16.61,16.63,626200.0,13.3945,13.3945,13.3703,13.3864,626200.0
2015-05-21 11:15:00,16.63,16.64,16.62,16.63,255200.0,13.3864,13.3945,13.3784,13.3864,255200.0
2015-05-21 11:20:00,16.63,16.65,16.61,16.64,666000.0,13.3864,13.4025,13.3703,13.3945,666000.0
2015-05-21 11:25:00,16.64,16.68,16.64,16.68,1015500.0,13.3945,13.4267,13.3945,13.4267,1015500.0
2015-05-21 11:30:00,16.68,16.69,16.66,16.66,499600.0,13.4267,13.4347,13.4106,13.4106,499600.0
2015-05-21 11:35:00,16.67,16.68,16.65,16.67,589900.0,13.4186,13.4267,13.4025,13.4186,589900.0
2015-05-21 11:40:00,16.66,16.67,16.65,16.66,293200.0,13.4106,13.4186,13.4025,13.4106,293200.0
2015-05-21 11:45:00,16.66,16.67,16.66,16.66,152000.0,13.4106,13.4186,13.4106,13.4106,152000.0
2015-05-21 11:50:00,16.66,16.69,16.66,16.69,722500.0,13.4106,13.4347,13.4106,13.4347,722500.0
2015-05-21 11:55:00,16.69,16.69,16.68,16.69,315700.0,13.4347,13.4347,13.4267,13.4347,315700.0
2015-05-21 12:00:00,16.7,16.7,16.68,16.69,424900.0,13.4428,13.4428,13.4267,13.4347,424900.0
2015-05-21 12:05:00,16.69,16.71,16.68,16.71,1086400.0,13.4347,13.4508,13.4267,13.4508,1086400.0
2015-05-21 12:10:00,16.71,16.71,16.69,16.71,570400.0,13.4508,13.4508,13.4347,13.4508,570400.0
2015-05-21 12:15:00,16.7,16.71,16.69,16.71,326600.0,13.4428,13.4508,13.4347,13.4508,326600.0
2015-05-21 12:20:00,16.71,16.71,16.7,16.71,350400.0,13.4508,13.4508,13.4428,13.4508,350400.0
2015-05-21 12:25:00,16.7,16.74,16.7,16.73,616200.0,13.4428,13.475,13.4428,13.4669,616200.0
2015-05-21 12:30:00,16.73,16.74,16.73,16.73,438600.0,13.4669,13.475,13.4669,13.4669,438600.0
2015-05-21 12:35:00,16.74,16.74,16.73,16.73,165800.0,13.475,13.475,13.4669,13.4669,165800.0
2015-05-21 12:40:00,16.74,16.75,16.73,16.75,313500.0,13.475,13.483,13.4669,13.483,313500.0
2015-05-21 12:45:00,16.75,16.75,16.73,16.73,764700.0,13.483,13.483,13.4669,13.4669,764700.0
2015-05-21 12:50:00,16.73,16.74,16.7,16.7,458000.0,13.4669,13.475,13.4428,13.4428,458000.0
2015-05-21 12:55:00,16.7,16.72,16.7,16.71,342500.0,13.4428,13.4589,13.4428,13.4508,342500.0
2015-05-21 13:00:00,16.72,16.72,16.71,16.71,171100.0,13.4589,13.4589,13.4508,13.4508,171100.0
2015-05-21 13:05:00,16.71,16.73,16.71,16.72,389500.0,13.4508,13.4669,13.4508,13.4589,389500.0
2015-05-21 13:10:00,16.72,16.73,16.72,16.72,64000.0,13.4589,13.4669,13.4589,13.4589,64000.0
2015-05-21 13:15:00,16.73,16.73,16.72,16.73,554000.0,13.4669,13.4669,13.4589,13.4669,554000.0
2015-05-21 13:20:00,16.73,16.73,16.72,16.73,477600.0,13.4669,13.4669,13.4589,13.4669,477600.0
2015-05-21 13:25:00,16.73,16.73,16.71,16.71,486600.0,13.4669,13.4669,13.4508,13.4508,486600.0
2015-05-21 13:30:00,16.71,16.73,16.71,16.73,547000.0,13.4508,13.4669,13.4508,13.4669,547000.0
2015-05-21 13:35:00,16.73,16.73,16.72,16.73,239300.0,13.4669,13.4669,13.4589,13.4669,239300.0
2015-05-21 13:40:00,16.73,16.73,16.71,16.71,623000.0,13.4669,13.4669,13.4508,13.4508,623000.0
2015-05-21 13:45:00,16.71,16.72,16.71,16.71,245700.0,13.4508,13.4589,13.4508,13.4508,245700.0
2015-05-21 13:50:00,16.72,16.72,16.71,16.71,135600.0,13.4589,13.4589,13.4508,13.4508,135600.0
2015-05-21 13:55:00,16.72,16.72,16.7,16.71,766600.0,13.4589,13.4589,13.4428,13.4508,766600.0
2015-05-21 14:00:00,16.71,16.72,16.71,16.71,225400.0,13.4508,13.4589,13.4508,13.4508,225400.0
2015-05-21 14:05:00,16.71,16.72,16.71,16.71,177200.0,13.4508,13.4589,13.4508,13.4508,177200.0
2015-05-21 14:10:00,16.71,16.74,16.71,16.73,725600.0,13.4508,13.475,13.4508,13.4669,725600.0
2015-05-21 14:15:00,16.73,16.74,16.73,16.73,93800.0,13.4669,13.475,13.4669,13.4669,93800.0
2015-05-21 14:20:00,16.73,16.74,16.73,16.73,245900.0,13.4669,13.475,13.4669,13.4669,245900.0
2015-05-21 14:25:00,16.73,16.74,16.73,16.73,137700.0,13.4669,13.475,13.4669,13.4669,137700.0
2015-05-21 14:30:00,16.73,16.74,16.72,16.73,424900.0,13.4669,13.475,13.4589,13.4669,424900.0
2015-05-21 14:35:00,16.73,16.74,16.73,16.74,496400.0,13.4669,13.475,13.4669,13.475,496400.0
2015-05-21 14:40:00,16.73,16.74,16.72,16.73,610900.0,13.4669,13.475,13.4589,13.4669,610900.0
2015-05-21 14:45:00,16.72,16.73,16.71,16.71,447600.0,13.4589,13.4669,13.4508,13.4508,447600.0
2015-05-21 14:50:00,16.71,16.72,16.71,16.71,101000.0,13.4508,13.4589,13.4508,13.4508,101000.0
2015-05-21 14:55:00,16.71,16.72,16.71,16.71,78200.0,13.4508,13.4589,13.4508,13.4508,78200.0
2015-05-21 15:00:00,16.71,16.72,16.7,16.71,401000.0,13.4508,13.4589,13.4428,13.4508,401000.0
2015-05-21 15:05:00,16.7,16.71,16.7,16.7,353800.0,13.4428,13.4508,13.4428,13.4428,353800.0
2015-05-21 15:10:00,16.7,16.71,16.69,16.7,349300.0,13.4428,13.4508,13.4347,13.4428,349300.0
2015-05-21 15:15:00,16.7,16.71,16.69,16.71,572900.0,13.4428,13.4508,13.4347,13.4508,572900.0
2015-05-21 15:20:00,16.7,16.71,16.7,16.7,160400.0,13.4428,13.4508,13.4428,13.4428,160400.0
2015-05-21 15:25:00,16.7,16.71,16.7,16.71,317200.0,13.4428,13.4508,13.4428,13.4508,317200.0
2015-05-21 15:30:00,16.71,16.73,16.7,16.73,948700.0,13.4508,13.4669,13.4428,13.4669,948700.0
2015-05-21 15:35:00,16.72,16.74,16.72,16.73,794400.0,13.4589,13.475,13.4589,13.4669,794400.0
2015-05-21 15:40:00,16.73,16.75,16.72,16.74,1648100.0,13.4669,13.483,13.4589,13.475,1648100.0
2015-05-21 15:45:00,16.74,16.74,16.73,16.74,288500.0,13.475,13.475,13.4669,13.475,288500.0
2015-05-21 15:50:00,16.73,16.74,16.72,16.74,873000.0,13.4669,13.475,13.4589,13.475,873000.0
2015-05-21 15:55:00,16.73,16.74,16.71,16.73,3058400.0,13.4669,13.475,13.4508,13.4669,3058400.0
2015-05-22 09:30:00,16.72,16.8,16.7,16.74,2792900.0,13.4589,13.5233,13.4428,13.475,2792900.0
2015-05-22 09:35:00,16.73,16.79,16.73,16.78,1006900.0,13.4669,13.5152,13.4669,13.5072,1006900.0
2015-05-22 09:40:00,16.79,16.8,16.76,16.79,1281400.0,13.5152,13.5233,13.4911,13.5152,1281400.0
2015-05-22 09:45:00,16.78,16.79,16.77,16.79,615000.0,13.5072,13.5152,13.4991,13.5152,615000.0
2015-05-22 09:50:00,16.78,16.79,16.77,16.78,520900.0,13.5072,13.5152,13.4991,13.5072,520900.0
2015-05-22 09:55:00,16.77,16.8,16.76,16.77,744900.0,13.4991,13.5233,13.4911,13.4991,744900.0
2015-05-22 10:00:00,16.77,16.78,16.77,16.78,175100.0,13.4991,13.5072,13.4991,13.5072,175100.0
2015-05-22 10:05:00,16.78,16.8,16.77,16.8,690000.0,13.5072,13.5233,13.4991,13.5233,690000.0
2015-05-22 10:10:00,16.8,16.8,16.79,16.8,266200.0,13.5233,13.5233,13.5152,13.5233,266200.0
2015-05-22 10:15:00,16.8,16.8,16.77,16.78,938300.0,13.5233,13.5233,13.4991,13.5072,938300.0
2015-05-22 10:20:00,16.78,16.79,16.75,16.76,441000.0,13.5072,13.5152,13.483,13.4911,441000.0
2015-05-22 10:25:00,16.76,16.76,16.74,16.76,438200.0,13.4911,13.4911,13.475,13.4911,438200.0
2015-05-22 10:30:00,16.75,16.76,16.75,16.75,133600.0,13.483,13.4911,13.483,13.483,133600.0
2015-05-22 10:35:00,16.76,16.77,16.75,16.77,593100.0,13.4911,13.4991,13.483,13.4991,593100.0
2015-05-22 10:40:00,16.76,16.77,16.75,16.75,538100.0,13.4911,13.4991,13.483,13.483,538100.0
2015-05-22 10:45:00,16.76,16.76,16.73,16.75,477200.0,13.4911,13.4911,13.4669,13.483,477200.0
2015-05-22 10:50:00,16.74,16.75,16.72,16.73,593200.0,13.475,13.483,13.4589,13.4669,593200.0
2015-05-22 10:55:00,16.73,16.75,16.72,16.75,508300.0,13.4669,13.483,13.4589,13.483,508300.0
2015-05-22 11:00:00,16.74,16.76,16.74,16.75,683100.0,13.475,13.4911,13.475,13.483,683100.0
2015-05-22 11:05:00,16.76,16.76,16.73,16.73,583800.0,13.4911,13.4911,13.4669,13.4669,583800.0
2015-05-22 11:10:00,16.73,16.75,16.72,16.72,786500.0,13.4669,13.483,13.4589,13.4589,786500.0
2015-05-22 11:15:00,16.72,16.73,16.71,16.73,881300.0,13.4589,13.4669,13.4508,13.4669,881300.0
2015-05-22 11:20:00,16.73,16.73,16.71,16.73,665700.0,13.4669,13.4669,13.4508,13.4669,665700.0
2015-05-22 11:25:00,16.72,16.75,16.71,16.74,507000.0,13.4589,13.483,13.4508,13.475,507000.0
2015-05-22 11:30:00,16.75,16.76,16.73,16.75,486700.0,13.483,13.4911,13.4669,13.483,486700.0
2015-05-22 11:35:00,16.76,16.77,16.75,16.76,343700.0,13.4911,13.4991,13.483,13.4911,343700.0
2015-05-22 11:40:00,16.75,16.77,16.75,16.76,185600.0,13.483,13.4991,13.483,13.4911,185600.0
2015-05-22 11:45:00,16.77,16.78,16.75,16.76,808000.0,13.4991,13.5072,13.483,13.4911,808000.0
2015-05-22 11:50:00,16.76,16.77,16.75,16.77,174800.0,13.4911,13.4991,13.483,13.4991,174800.0
2015-05-22 11:55:00,16.77,16.78,16.75,16.78,363200.0,13.4991,13.5072,13.483,13.5072,363200.0
2015-05-22 12:00:00,16.77,16.79,16.77,16.77,268900.0,13.4991,13.5152,13.4991,13.4991,268900.0
2015-05-22 12:05:00,16.78,16.78,16.76,16.78,326200.0,13.5072,13.5072,13.4911,13.5072,326200.0
2015-05-22 12:10:00,16.78,16.78,16.77,16.78,93000.0,13.5072,13.5072,13.4991,13.5072,93000.0
2015-05-22 12:15:00,16.77,16.78,16.77,16.78,547400.0,13.4991,13.5072,13.4991,13.5072,547400.0
2015-05-22 12:20:00,16.78,16.79,16.77,16.79,346400.0,13.5072,13.5152,13.4991,13.5152,346400.0
2015-05-22 12:25:00,16.79,16.8,16.78,16.8,779200.0,13.5152,13.5233,13.5072,13.5233,779200.0
2015-05-22 12:30:00,16.79,16.8,16.78,16.78,692200.0,13.5152,13.5233,13.5072,13.5072,692200.0
2015-05-22 12:35:00,16.79,16.79,16.78,16.78,76200.0,13.5152,13.5152,13.5072,13.5072,76200.0
2015-05-22 12:40:00,16.79,16.79,16.76,16.77,455100.0,13.5152,13.5152,13.4911,13.4991,455100.0
2015-05-22 12:45:00,16.78,16.78,16.75,16.76,421300.0,13.5072,13.5072,13.483,13.4911,421300.0
2015-05-22 12:50:00,16.75,16.76,16.74,16.76,406400.0,13.483,13.4911,13.475,13.4911,406400.0
2015-05-22 12:55:00,16.76,16.78,16.75,16.77,420700.0,13.4911,13.5072,13.483,13.4991,420700.0
2015-05-22 13:00:00,16.78,16.79,16.75,16.78,618100.0,13.5072,13.5152,13.483,13.5072,618100.0
2015-05-22 13:05:00,16.79,16.8,16.76,16.79,1255200.0,13.5152,13.5233,13.4911,13.5152,1255200.0
2015-05-22 13:10:00,16.79,16.8,16.78,16.79,454400.0,13.5152,13.5233,13.5072,13.5152,454400.0
2015-05-22 13:15:00,16.79,16.79,16.78,16.79,309600.0,13.5152,13.5152,13.5072,13.5152,309600.0
2015-05-22 13:20:00,16.79,16.8,16.78,16.78,334500.0,13.5152,13.5233,13.5072,13.5072,334500.0
2015-05-22 13:25:00,16.79,16.79,16.78,16.79,165200.0,13.5152,13.5152,13.5072,13.5152,165200.0
2015-05-22 13:30:00,16.79,16.79,16.78,16.79,390900.0,13.5152,13.5152,13.5072,13.5152,390900.0
2015-05-22 13:35:00,16.79,16.79,16.77,16.78,666300.0,13.5152,13.5152,13.4991,13.5072,666300.0
2015-05-22 13:40:00,16.78,16.8,16.78,16.8,515300.0,13.5072,13.5233,13.5072,13.5233,515300.0
2015-05-22 13:45:00,16.79,16.8,16.79,16.79,91400.0,13.5152,13.5233,13.5152,13.5152,91400.0
2015-05-22 13:50:00,16.8,16.8,16.79,16.8,185900.0,13.5233,13.5233,13.5152,13.5233,185900.0
2015-05-22 13:55:00,16.8,16.8,16.78,16.79,352200.0,13.5233,13.5233,13.5072,13.5152,352200.0
2015-05-22 14:00:00,16.79,16.79,16.76,16.78,394200.0,13.5152,13.5152,13.4911,13.5072,394200.0
2015-05-22 14:05:00,16.77,16.78,16.76,16.77,345400.0,13.4991,13.5072,13.4911,13.4991,345400.0
2015-05-22 14:10:00,16.76,16.77,16.76,16.77,117300.0,13.4911,13.4991,13.4911,13.4991,117300.0
2015-05-22 14:15:00,16.77,16.77,16.76,16.77,127900.0,13.4991,13.4991,13.4911,13.4991,127900.0
2015-05-22 14:20:00,16.77,16.77,16.75,16.77,352200.0,13.4991,13.4991,13.483,13.4991,352200.0
2015-05-22 14:25:00,16.76,16.77,16.75,16.77,223400.0,13.4911,13.4991,13.483,13.4991,223400.0
2015-05-22 14:30:00,16.76,16.8,16.76,16.8,1190500.0,13.4911,13.5233,13.4911,13.5233,1190500.0
2015-05-22 14:35:00,16.79,16.8,16.77,16.78,320700.0,13.5152,13.5233,13.4991,13.5072,320700.0
2015-05-22 14:40:00,16.79,16.79,16.77,16.77,191300.0,13.5152,13.5152,13.4991,13.4991,191300.0
2015-05-22 14:45:00,16.78,16.79,16.77,16.78,490800.0,13.5072,13.5152,13.4991,13.5072,490800.0
2015-05-22 14:50:00,16.78,16.78,16.77,16.78,283100.0,13.5072,13.5072,13.4991,13.5072,283100.0
2015-05-22 14:55:00,16.78,16.78,16.77,16.77,151400.0,13.5072,13.5072,13.4991,13.4991,151400.0
2015-05-22 15:00:00,16.77,16.79,16.76,16.79,332300.0,13.4991,13.5152,13.4911,13.5152,332300.0
2015-05-22 15:05:00,16.79,16.79,16.77,16.79,526200.0,13.5152,13.5152,13.4991,13.5152,526200.0
2015-05-22 15:10:00,16.78,16.8,16.77,16.8,1013400.0,13.5072,13.5233,13.4991,13.5233,1013400.0
2015-05-22 15:15:00,16.79,16.8,16.78,16.79,145500.0,13.5152,13.5233,13.5072,13.5152,145500.0
2015-05-22 15:20:00,16.79,16.8,16.78,16.79,183200.0,13.5152,13.5233,13.5072,13.5152,183200.0
2015-05-22 15:25:00,16.79,16.8,16.79,16.8,171900.0,13.5152,13.5233,13.5152,13.5233,171900.0
2015-05-22 15:30:00,16.8,16.8,16.79,16.8,102100.0,13.5233,13.5233,13.5152,13.5233,102100.0
2015-05-22 15:35:00,16.8,16.8,16.78,16.79,638300.0,13.5233,13.5233,13.5072,13.5152,638300.0
2015-05-22 15:40:00,16.79,16.79,16.78,16.79,246900.0,13.5152,13.5152,13.5072,13.5152,246900.0
2015-05-22 15:45:00,16.79,16.79,16.77,16.77,711300.0,13.5152,13.5152,13.4991,13.4991,711300.0
2015-05-22 15:50:00,16.77,16.78,16.77,16.78,433500.0,13.4991,13.5072,13.4991,13.5072,433500.0
2015-05-22 15:55:00,16.78,16.78,16.75,16.76,2946800.0,13.5072,13.5072,13.483,13.4911,2946800.0
2015-05-26 09:30:00,16.73,16.73,16.67,16.71,2129800.0,13.4669,13.4669,13.4186,13.4508,2129800.0
2015-05-26 09:35:00,16.7,16.71,16.61,16.62,2566800.0,13.4428,13.4508,13.3703,13.3784,2566800.0
2015-05-26 09:40:00,16.63,16.64,16.6,16.61,1686900.0,13.3864,13.3945,13.3623,13.3703,1686900.0
2015-05-26 09:45:00,16.62,16.63,16.6,16.61,1755400.0,13.3784,13.3864,13.3623,13.3703,1755400.0
2015-05-26 09:50:00,16.61,16.62,16.59,16.6,1302000.0,13.3703,13.3784,13.3542,13.3623,1302000.0
2015-05-26 09:55:00,16.59,16.64,16.58,16.63,972900.0,13.3542,13.3945,13.3462,13.3864,972900.0
2015-05-26 10:00:00,16.64,16.65,16.61,16.64,1540400.0,13.3945,13.4025,13.3703,13.3945,1540400.0
2015-05-26 10:05:00,16.64,16.65,16.6,16.61,1266200.0,13.3945,13.4025,13.3623,13.3703,1266200.0
2015-05-26 10:10:00,16.6,16.63,16.6,16.61,912800.0,13.3623,13.3864,13.3623,13.3703,912800.0
2015-05-26 10:15:00,16.61,16.63,16.6,16.63,1012200.0,13.3703,13.3864,13.3623,13.3864,1012200.0
2015-05-26 10:20:00,16.62,16.63,16.6,16.61,839900.0,13.3784,13.3864,13.3623,13.3703,839900.0
2015-05-26 10:25:00,16.61,16.64,16.6,16.64,703000.0,13.3703,13.3945,13.3623,13.3945,703000.0
2015-05-26 10:30:00,16.64,16.64,16.61,16.62,608600.0,13.3945,13.3945,13.3703,13.3784,608600.0
2015-05-26 10:35:00,16.61,16.62,16.57,16.58,942200.0,13.3703,13.3784,13.3381,13.3462,942200.0
2015-05-26 10:40:00,16.58,16.59,16.58,16.59,307800.0,13.3462,13.3542,13.3462,13.3542,307800.0
2015-05-26 10:45:00,16.59,16.6,16.58,16.59,957100.0,13.3542,13.3623,13.3462,13.3542,957100.0
2015-05-26 10:50:00,16.58,16.59,16.55,16.55,1396400.0,13.3462,13.3542,13.322,13.322,1396400.0
2015-05-26 10:55:00,16.55,16.56,16.53,16.54,1427000.0,13.322,13.3301,13.3059,13.314,1427000.0
2015-05-26 11:00:00,16.54,16.55,16.51,16.51,1194600.0,13.314,13.322,13.2898,13.2898,1194600.0
2015-05-26 11:05:00,16.51,16.53,16.51,16.53,1657500.0,13.2898,13.3059,13.2898,13.3059,1657500.0
2015-05-26 11:10:00,16.53,16.53,16.51,16.52,907700.0,13.3059,13.3059,13.2898,13.2979,907700.0
2015-05-26 11:15:00,16.52,16.53,16.48,16.48,1419700.0,13.2979,13.3059,13.2657,13.2657,1419700.0
2015-05-26 11:20:00,16.48,16.5,16.48,16.48,1040000.0,13.2657,13.2818,13.2657,13.2657,1040000.0
2015-05-26 11:25:00,16.48,16.54,16.47,16.53,1795900.0,13.2657,13.314,13.2576,13.3059,1795900.0
2015-05-26 11:30:00,16.52,16.55,16.51,16.52,864600.0,13.2979,13.322,13.2898,13.2979,864600.0
2015-05-26 11:35:00,16.52,16.53,16.5,16.51,625600.0,13.2979,13.3059,13.2818,13.2898,625600.0
2015-05-26 11:40:00,16.51,16.51,16.49,16.51,795900.0,13.2898,13.2898,13.2737,13.2898,795900.0
2015-05-26 11:45:00,16.5,16.52,16.48,16.5,1094500.0,13.2818,13.2979,13.2657,13.2818,1094500.0
2015-05-26 11:50:00,16.49,16.5,16.47,16.48,674200.0,13.2737,13.2818,13.2576,13.2657,674200.0
2015-05-26 11:55:00,16.48,16.49,16.46,16.48,933700.0,13.2657,13.2737,13.2496,13.2657,933700.0
2015-05-26 12:00:00,16.49,16.5,16.48,16.49,440300.0,13.2737,13.2818,13.2657,13.2737,440300.0
2015-05-26 12:05:00,16.49,16.5,16.48,16.49,552700.0,13.2737,13.2818,13.2657,13.2737,552700.0
2015-05-26 12:10:00,16.49,16.51,16.48,16.51,569200.0,13.2737,13.2898,13.2657,13.2898,569200.0
2015-05-26 12:15:00,16.5,16.51,16.49,16.49,415800.0,13.2818,13.2898,13.2737,13.2737,415800.0
2015-05-26 12:20:00,16.49,16.51,16.48,16.51,809500.0,13.2737,13.2898,13.2657,13.2898,809500.0
2015-05-26 12:25:00,16.5,16.51,16.49,16.51,498700.0,13.2818,13.2898,13.2737,13.2898,498700.0
2015-05-26 12:30:00,16.51,16.51,16.48,16.5,448300.0,13.2898,13.2898,13.2657,13.2818,448300.0
2015-05-26 12:35:00,16.49,16.5,16.48,16.5,422000.0,13.2737,13.2818,13.2657,13.2818,422000.0
2015-05-26 12:40:00,16.5,16.5,16.49,16.5,373100.0,13.2818,13.2818,13.2737,13.2818,373100.0
2015-05-26 12:45:00,16.5,16.5,16.48,16.5,352600.0,13.2818,13.2818,13.2657,13.2818,352600.0
2015-05-26 12:50:00,16.5,16.5,16.47,16.48,625100.0,13.2818,13.2818,13.2576,13.2657,625100.0
2015-05-26 12:55:00,16.48,16.49,16.47,16.47,295800.0,13.2657,13.2737,13.2576,13.2576,295800.0
2015-05-26 13:00:00,16.48,16.49,16.47,16.48,373800.0,13.2657,13.2737,13.2576,13.2657,373800.0
2015-05-26 13:05:00,16.48,16.49,16.46,16.47,491500.0,13.2657,13.2737,13.2496,13.2576,491500.0
2015-05-26 13:10:00,16.46,16.48,16.45,16.48,1067800.0,13.2496,13.2657,13.2415,13.2657,1067800.0
2015-05-26 13:15:00,16.48,16.48,16.45,16.46,1316500.0,13.2657,13.2657,13.2415,13.2496,1316500.0
2015-05-26 13:20:00,16.47,16.47,16.45,16.45,538300.0,13.2576,13.2576,13.2415,13.2415,538300.0
2015-05-26 13:25:00,16.46,16.47,16.45,16.47,922500.0,13.2496,13.2576,13.2415,13.2576,922500.0
2015-05-26 13:30:00,16.46,16.47,16.44,16.46,808100.0,13.2496,13.2576,13.2335,13.2496,808100.0
2015-05-26 13:35:00,16.46,16.46,16.43,16.44,503200.0,13.2496,13.2496,13.2254,13.2335,503200.0
2015-05-26 13:40:00,16.44,16.47,16.43,16.45,681700.0,13.2335,13.2576,13.2254,13.2415,681700.0
2015-05-26 13:45:00,16.45,16.47,16.44,16.45,585500.0,13.2415,13.2576,13.2335,13.2415,585500.0
2015-05-26 13:50:00,16.45,16.47,16.44,16.47,631900.0,13.2415,13.2576,13.2335,13.2576,631900.0
2015-05-26 13:55:00,16.47,16.47,16.44,16.46,700000.0,13.2576,13.2576,13.2335,13.2496,700000.0
2015-05-26 14:00:00,16.46,16.48,16.45,16.48,420300.0,13.2496,13.2657,13.2415,13.2657,420300.0
2015-05-26 14:05:00,16.48,16.49,16.47,16.49,288900.0,13.2657,13.2737,13.2576,13.2737,288900.0
2015-05-26 14:10:00,16.48,16.5,16.48,16.5,550800.0,13.2657,13.2818,13.2657,13.2818,550800.0
2015-05-26 14:15:00,16.5,16.51,16.48,16.5,855100.0,13.2818,13.2898,13.2657,13.2818,855100.0
2015-05-26 14:20:00,16.5,16.51,16.49,16.49,702600.0,13.2818,13.2898,13.2737,13.2737,702600.0
2015-05-26 14:25:00,16.5,16.5,16.46,16.47,465300.0,13.2818,13.2818,13.2496,13.2576,465300.0
2015-05-26 14:30:00,16.46,16.47,16.45,16.45,543300.0,13.2496,13.2576,13.2415,13.2415,543300.0
2015-05-26 14:35:00,16.45,16.46,16.45,16.46,285000.0,13.2415,13.2496,13.2415,13.2496,285000.0
2015-05-26 14:40:00,16.46,16.47,16.45,16.46,421500.0,13.2496,13.2576,13.2415,13.2496,421500.0
2015-05-26 14:45:00,16.47,16.48,16.46,16.48,634900.0,13.2576,13.2657,13.2496,13.2657,634900.0
2015-05-26 14:50:00,16.48,16.48,16.45,16.45,503800.0,13.2657,13.2657,13.2415,13.2415,503800.0
2015-05-26 14:55:00,16.46,16.47,16.45,16.47,374800.0,13.2496,13.2576,13.2415,13.2576,374800.0
2015-05-26 15:00:00,16.46,16.5,16.46,16.5,975200.0,13.2496,13.2818,13.2496,13.2818,975200.0
2015-05-26 15:05:00,16.5,16.5,16.48,16.5,865500.0,13.2818,13.2818,13.2657,13.2818,865500.0
2015-05-26 15:10:00,16.49,16.5,16.48,16.49,692700.0,13.2737,13.2818,13.2657,13.2737,692700.0
2015-05-26 15:15:00,16.5,16.51,16.48,16.48,1296000.0,13.2818,13.2898,13.2657,13.2657,1296000.0
2015-05-26 15:20:00,16.48,16.49,16.47,16.48,622700.0,13.2657,13.2737,13.2576,13.2657,622700.0
2015-05-26 15:25:00,16.49,16.49,16.47,16.48,576900.0,13.2737,13.2737,13.2576,13.2657,576900.0
2015-05-26 15:30:00,16.48,16.5,16.48,16.5,1215900.0,13.2657,13.2818,13.2657,13.2818,1215900.0
2015-05-26 15:35:00,16.5,16.51,16.49,16.49,816400.0,13.2818,13.2898,13.2737,13.2737,816400.0
2015-05-26 15:40:00,16.5,16.51,16.49,16.51,909600.0,13.2818,13.2898,13.2737,13.2898,909600.0
2015-05-26 15:45:00,16.51,16.51,16.49,16.51,1252600.0,13.2898,13.2898,13.2737,13.2898,1252600.0
2015-05-26 15:50:00,16.51,16.51,16.49,16.49,2351800.0,13.2898,13.2898,13.2737,13.2737,2351800.0
2015-05-26 15:55:00,16.5,16.5,16.48,16.49,2685600.0,13.2818,13.2818,13.2657,13.2737,2685600.0
2015-05-27 09:30:00,16.56,16.61,16.55,16.58,2963000.0,13.3301,13.3703,13.322,13.3462,2963000.0
2015-05-27 09:35:00,16.58,16.63,16.57,16.6,1753800.0,13.3462,13.3864,13.3381,13.3623,1753800.0
2015-05-27 09:40:00,16.6,16.61,16.54,16.55,1919900.0,13.3623,13.3703,13.314,13.322,1919900.0
2015-05-27 09:45:00,16.55,16.58,16.55,16.58,614700.0,13.322,13.3462,13.322,13.3462,614700.0
2015-05-27 09:50:00,16.58,16.66,16.57,16.65,2174100.0,13.3462,13.4106,13.3381,13.4025,2174100.0
2015-05-27 09:55:00,16.65,16.67,16.63,16.66,2523600.0,13.4025,13.4186,13.3864,13.4106,2523600.0
2015-05-27 10:00:00,16.66,16.67,16.65,16.66,882300.0,13.4106,13.4186,13.4025,13.4106,882300.0
2015-05-27 10:05:00,16.66,16.66,16.64,16.66,745400.0,13.4106,13.4106,13.3945,13.4106,745400.0
2015-05-27 10:10:00,16.66,16.66,16.64,16.64,882400.0,13.4106,13.4106,13.3945,13.3945,882400.0
2015-05-27 10:15:00,16.65,16.66,16.62,16.63,1020500.0,13.4025,13.4106,13.3784,13.3864,1020500.0
2015-05-27 10:20:00,16.63,16.64,16.62,16.64,1241000.0,13.3864,13.3945,13.3784,13.3945,1241000.0
2015-05-27 10:25:00,16.63,16.65,16.62,16.64,935000.0,13.3864,13.4025,13.3784,13.3945,935000.0
2015-05-27 10:30:00,16.64,16.65,16.63,16.64,582800.0,13.3945,13.4025,13.3864,13.3945,582800.0
2015-05-27 10:35:00,16.64,16.65,16.64,16.65,342700.0,13.3945,13.4025,13.3945,13.4025,342700.0
2015-05-27 10:40:00,16.64,16.65,16.64,16.65,572100.0,13.3945,13.4025,13.3945,13.4025,572100.0
2015-05-27 10:45:00,16.65,16.66,16.64,16.66,919200.0,13.4025,13.4106,13.3945,13.4106,919200.0
2015-05-27 10:50:00,16.66,16.67,16.65,16.67,812100.0,13.4106,13.4186,13.4025,13.4186,812100.0
2015-05-27 10:55:00,16.66,16.68,16.65,16.67,1023100.0,13.4106,13.4267,13.4025,13.4186,1023100.0
2015-05-27 11:00:00,16.67,16.68,16.66,16.66,797200.0,13.4186,13.4267,13.4106,13.4106,797200.0
2015-05-27 11:05:00,16.66,16.67,16.66,16.66,342300.0,13.4106,13.4186,13.4106,13.4106,342300.0
2015-05-27 11:10:00,16.67,16.67,16.65,16.67,481500.0,13.4186,13.4186,13.4025,13.4186,481500.0
2015-05-27 11:15:00,16.66,16.67,16.65,16.66,825600.0,13.4106,13.4186,13.4025,13.4106,825600.0
2015-05-27 11:20:00,16.66,16.67,16.64,16.67,653200.0,13.4106,13.4186,13.3945,13.4186,653200.0
2015-05-27 11:25:00,16.66,16.67,16.66,16.66,442100.0,13.4106,13.4186,13.4106,13.4106,442100.0
2015-05-27 11:30:00,16.66,16.67,16.66,16.66,253200.0,13.4106,13.4186,13.4106,13.4106,253200.0
2015-05-27 11:35:00,16.66,16.67,16.63,16.63,770300.0,13.4106,13.4186,13.3864,13.3864,770300.0
2015-05-27 11:40:00,16.64,16.66,16.63,16.64,670500.0,13.3945,13.4106,13.3864,13.3945,670500.0
2015-05-27 11:45:00,16.65,16.66,16.64,16.65,284000.0,13.4025,13.4106,13.3945,13.4025,284000.0
2015-05-27 11:50:00,16.65,16.66,16.65,16.65,120400.0,13.4025,13.4106,13.4025,13.4025,120400.0
2015-05-27 11:55:00,16.65,16.66,16.65,16.66,125100.0,13.4025,13.4106,13.4025,13.4106,125100.0
2015-05-27 12:00:00,16.65,16.66,16.65,16.65,171800.0,13.4025,13.4106,13.4025,13.4025,171800.0
2015-05-27 12:05:00,16.66,16.66,16.65,16.66,90600.0,13.4106,13.4106,13.4025,13.4106,90600.0
2015-05-27 12:10:00,16.65,16.66,16.64,16.66,542600.0,13.4025,13.4106,13.3945,13.4106,542600.0
2015-05-27 12:15:00,16.66,16.67,16.65,16.66,820500.0,13.4106,13.4186,13.4025,13.4106,820500.0
2015-05-27 12:20:00,16.67,16.67,16.66,16.66,431700.0,13.4186,13.4186,13.4106,13.4106,431700.0
2015-05-27 12:25:00,16.67,16.67,16.64,16.64,500600.0,13.4186,13.4186,13.3945,13.3945,500600.0
2015-05-27 12:30:00,16.64,16.66,16.64,16.65,233100.0,13.3945,13.4106,13.3945,13.4025,233100.0
2015-05-27 12:35:00,16.65,16.66,16.64,16.64,386900.0,13.4025,13.4106,13.3945,13.3945,386900.0
2015-05-27 12:40:00,16.64,16.67,16.64,16.66,376700.0,13.3945,13.4186,13.3945,13.4106,376700.0
2015-05-27 12:45:00,16.66,16.67,16.66,16.67,475000.0,13.4106,13.4186,13.4106,13.4186,475000.0
2015-05-27 12:50:00,16.67,16.67,16.65,16.66,578200.0,13.4186,13.4186,13.4025,13.4106,578200.0
2015-05-27 12:55:00,16.65,16.67,16.65,16.66,280200.0,13.4025,13.4186,13.4025,13.4106,280200.0
2015-05-27 13:00:00,16.66,16.67,16.65,16.67,264100.0,13.4106,13.4186,13.4025,13.4186,264100.0
2015-05-27 13:05:00,16.67,16.68,16.66,16.68,425400.0,13.4186,13.4267,13.4106,13.4267,425400.0
2015-05-27 13:10:00,16.68,16.69,16.67,16.67,711100.0,13.4267,13.4347,13.4186,13.4186,711100.0
2015-05-27 13:15:00,16.68,16.68,16.66,16.67,557000.0,13.4267,13.4267,13.4106,13.4186,557000.0
2015-05-27 13:20:00,16.66,16.68,16.66,16.68,265900.0,13.4106,13.4267,13.4106,13.4267,265900.0
2015-05-27 13:25:00,16.67,16.68,16.67,16.68,273200.0,13.4186,13.4267,13.4186,13.4267,273200.0
2015-05-27 13:30:00,16.68,16.68,16.67,16.68,323300.0,13.4267,13.4267,13.4186,13.4267,323300.0
2015-05-27 13:35:00,16.68,16.69,16.67,16.68,556900.0,13.4267,13.4347,13.4186,13.4267,556900.0
2015-05-27 13:40:00,16.69,16.69,16.67,16.69,622600.0,13.4347,13.4347,13.4186,13.4347,622600.0
2015-05-27 13:45:00,16.69,16.69,16.68,16.69,213900.0,13.4347,13.4347,13.4267,13.4347,213900.0
2015-05-27 13:50:00,16.69,16.69,16.68,16.68,164100.0,13.4347,13.4347,13.4267,13.4267,164100.0
2015-05-27 13:55:00,16.69,16.69,16.68,16.69,696200.0,13.4347,13.4347,13.4267,13.4347,696200.0
2015-05-27 14:00:00,16.68,16.69,16.68,16.69,587500.0,13.4267,13.4347,13.4267,13.4347,587500.0
2015-05-27 14:05:00,16.69,16.69,16.67,16.67,989200.0,13.4347,13.4347,13.4186,13.4186,989200.0
2015-05-27 14:10:00,16.68,16.68,16.65,16.66,951400.0,13.4267,13.4267,13.4025,13.4106,951400.0
2015-05-27 14:15:00,16.66,16.68,16.65,16.67,362400.0,13.4106,13.4267,13.4025,13.4186,362400.0
2015-05-27 14:20:00,16.68,16.68,16.67,16.68,263000.0,13.4267,13.4267,13.4186,13.4267,263000.0
2015-05-27 14:25:00,16.68,16.69,16.67,16.68,891800.0,13.4267,13.4347,13.4186,13.4267,891800.0
2015-05-27 14:30:00,16.68,16.69,16.67,16.68,903900.0,13.4267,13.4347,13.4186,13.4267,903900.0
2015-05-27 14:35:00,16.68,16.68,16.66,16.66,514900.0,13.4267,13.4267,13.4106,13.4106,514900.0
2015-05-27 14:40:00,16.66,16.67,16.66,16.66,353500.0,13.4106,13.4186,13.4106,13.4106,353500.0
2015-05-27 14:45:00,16.67,16.67,16.66,16.66,273100.0,13.4186,13.4186,13.4106,13.4106,273100.0
2015-05-27 14:50:00,16.66,16.67,16.66,16.66,347000.0,13.4106,13.4186,13.4106,13.4106,347000.0
2015-05-27 14:55:00,16.66,16.67,16.66,16.66,416100.0,13.4106,13.4186,13.4106,13.4106,416100.0
2015-05-27 15:00:00,16.66,16.67,16.66,16.67,217100.0,13.4106,13.4186,13.4106,13.4186,217100.0
2015-05-27 15:05:00,16.66,16.67,16.66,16.66,746600.0,13.4106,13.4186,13.4106,13.4106,746600.0
2015-05-27 15:10:00,16.66,16.68,16.66,16.68,1446800.0,13.4106,13.4267,13.4106,13.4267,1446800.0
2015-05-27 15:15:00,16.68,16.68,16.67,16.68,268700.0,13.4267,13.4267,13.4186,13.4267,268700.0
2015-05-27 15:20:00,16.68,16.68,16.67,16.68,772600.0,13.4267,13.4267,13.4186,13.4267,772600.0
2015-05-27 15:25:00,16.68,16.68,16.66,16.68,1657600.0,13.4267,13.4267,13.4106,13.4267,1657600.0
2015-05-27 15:30:00,16.68,16.69,16.67,16.69,994700.0,13.4267,13.4347,13.4186,13.4347,994700.0
2015-05-27 15:35:00,16.69,16.71,16.68,16.69,2149200.0,13.4347,13.4508,13.4267,13.4347,2149200.0
2015-05-27 15:40:00,16.7,16.71,16.68,16.71,2290300.0,13.4428,13.4508,13.4267,13.4508,2290300.0
2015-05-27 15:45:00,16.71,16.72,16.7,16.72,2252700.0,13.4508,13.4589,13.4428,13.4589,2252700.0
2015-05-27 15:50:00,16.71,16.73,16.7,16.7,2292600.0,13.4508,13.4669,13.4428,13.4428,2292600.0
2015-05-27 15:55:00,16.71,16.75,16.7,16.74,5503900.0,13.4508,13.483,13.4428,13.475,5503900.0
2015-05-28 09:30:00,16.72,16.73,16.67,16.68,1350600.0,13.4589,13.4669,13.4186,13.4267,1350600.0
2015-05-28 09:35:00,16.67,16.69,16.65,16.68,1242200.0,13.4186,13.4347,13.4025,13.4267,1242200.0
2015-05-28 09:40:00,16.67,16.71,16.65,16.7,1306700.0,13.4186,13.4508,13.4025,13.4428,1306700.0
2015-05-28 09:45:00,16.69,16.71,16.67,16.7,982700.0,13.4347,13.4508,13.4186,13.4428,982700.0
2015-05-28 09:50:00,16.69,16.7,16.67,16.69,601500.0,13.4347,13.4428,13.4186,13.4347,601500.0
2015-05-28 09:55:00,16.69,16.69,16.64,16.64,1327700.0,13.4347,13.4347,13.3945,13.3945,1327700.0
2015-05-28 10:00:00,16.64,16.67,16.64,16.66,1283400.0,13.3945,13.4186,13.3945,13.4106,1283400.0
2015-05-28 10:05:00,16.66,16.68,16.66,16.67,511500.0,13.4106,13.4267,13.4106,13.4186,511500.0
2015-05-28 10:10:00,16.68,16.68,16.63,16.64,1243800.0,13.4267,13.4267,13.3864,13.3945,1243800.0
2015-05-28 10:15:00,16.64,16.67,16.63,16.66,764500.0,13.3945,13.4186,13.3864,13.4106,764500.0
2015-05-28 10:20:00,16.66,16.67,16.65,16.66,544600.0,13.4106,13.4186,13.4025,13.4106,544600.0
2015-05-28 10:25:00,16.65,16.67,16.63,16.65,613700.0,13.4025,13.4186,13.3864,13.4025,613700.0
2015-05-28 10:30:00,16.65,16.65,16.61,16.61,865300.0,13.4025,13.4025,13.3703,13.3703,865300.0
2015-05-28 10:35:00,16.62,16.62,16.58,16.61,1389100.0,13.3784,13.3784,13.3462,13.3703,1389100.0
2015-05-28 10:40:00,16.61,16.62,16.6,16.62,464400.0,13.3703,13.3784,13.3623,13.3784,464400.0
2015-05-28 10:45:00,16.62,16.63,16.6,16.63,853500.0,13.3784,13.3864,13.3623,13.3864,853500.0
2015-05-28 10:50:00,16.63,16.63,16.61,16.62,399500.0,13.3864,13.3864,13.3703,13.3784,399500.0
2015-05-28 10:55:00,16.62,16.64,16.61,16.62,594200.0,13.3784,13.3945,13.3703,13.3784,594200.0
2015-05-28 11:00:00,16.62,16.64,16.61,16.62,443300.0,13.3784,13.3945,13.3703,13.3784,443300.0
2015-05-28 11:05:00,16.61,16.63,16.61,16.63,276200.0,13.3703,13.3864,13.3703,13.3864,276200.0
2015-05-28 11:10:00,16.62,16.65,16.62,16.64,881200.0,13.3784,13.4025,13.3784,13.3945,881200.0
2015-05-28 11:15:00,16.64,16.66,16.63,16.64,922700.0,13.3945,13.4106,13.3864,13.3945,922700.0
2015-05-28 11:20:00,16.64,16.65,16.63,16.64,274500.0,13.3945,13.4025,13.3864,13.3945,274500.0
2015-05-28 11:25:00,16.65,16.65,16.63,16.64,227100.0,13.4025,13.4025,13.3864,13.3945,227100.0
2015-05-28 11:30:00,16.63,16.65,16.63,16.64,192000.0,13.3864,13.4025,13.3864,13.3945,192000.0
2015-05-28 11:35:00,16.64,16.65,16.63,16.64,464100.0,13.3945,13.4025,13.3864,13.3945,464100.0
2015-05-28 11:40:00,16.64,16.65,16.64,16.65,203500.0,13.3945,13.4025,13.3945,13.4025,203500.0
2015-05-28 11:45:00,16.65,16.65,16.6,16.62,878200.0,13.4025,13.4025,13.3623,13.3784,878200.0
2015-05-28 11:50:00,16.62,16.63,16.6,16.62,506100.0,13.3784,13.3864,13.3623,13.3784,506100.0
2015-05-28 11:55:00,16.63,16.64,16.62,16.64,586700.0,13.3864,13.3945,13.3784,13.3945,586700.0
2015-05-28 12:00:00,16.64,16.64,16.62,16.64,449600.0,13.3945,13.3945,13.3784,13.3945,449600.0
2015-05-28 12:05:00,16.64,16.65,16.63,16.64,413000.0,13.3945,13.4025,13.3864,13.3945,413000.0
2015-05-28 12:10:00,16.63,16.64,16.63,16.63,110100.0,13.3864,13.3945,13.3864,13.3864,110100.0
2015-05-28 12:15:00,16.63,16.64,16.63,16.63,429000.0,13.3864,13.3945,13.3864,13.3864,429000.0
2015-05-28 12:20:00,16.63,16.65,16.63,16.64,576500.0,13.3864,13.4025,13.3864,13.3945,576500.0
2015-05-28 12:25:00,16.64,16.64,16.63,16.64,166400.0,13.3945,13.3945,13.3864,13.3945,166400.0
2015-05-28 12:30:00,16.64,16.64,16.61,16.62,256200.0,13.3945,13.3945,13.3703,13.3784,256200.0
2015-05-28 12:35:00,16.62,16.62,16.6,16.6,212200.0,13.3784,13.3784,13.3623,13.3623,212200.0
2015-05-28 12:40:00,16.6,16.62,16.6,16.61,590700.0,13.3623,13.3784,13.3623,13.3703,590700.0
2015-05-28 12:45:00,16.61,16.62,16.59,16.61,465200.0,13.3703,13.3784,13.3542,13.3703,465200.0
2015-05-28 12:50:00,16.61,16.61,16.59,16.6,363500.0,13.3703,13.3703,13.3542,13.3623,363500.0
2015-05-28 12:55:00,16.6,16.62,16.6,16.61,248400.0,13.3623,13.3784,13.3623,13.3703,248400.0
2015-05-28 13:00:00,16.61,16.62,16.6,16.61,240400.0,13.3703,13.3784,13.3623,13.3703,240400.0
2015-05-28 13:05:00,16.62,16.64,16.61,16.63,389300.0,13.3784,13.3945,13.3703,13.3864,389300.0
2015-05-28 13:10:00,16.64,16.64,16.61,16.61,569800.0,13.3945,13.3945,13.3703,13.3703,569800.0
2015-05-28 13:15:00,16.62,16.62,16.6,16.61,230500.0,13.3784,13.3784,13.3623,13.3703,230500.0
2015-05-28 13:20:00,16.61,16.62,16.6,16.62,283500.0,13.3703,13.3784,13.3623,13.3784,283500.0
2015-05-28 13:25:00,16.62,16.62,16.61,16.61,301200.0,13.3784,13.3784,13.3703,13.3703,301200.0
2015-05-28 13:30:00,16.61,16.62,16.59,16.6,262300.0,13.3703,13.3784,13.3542,13.3623,262300.0
2015-05-28 13:35:00,16.6,16.62,16.59,16.6,774200.0,13.3623,13.3784,13.3542,13.3623,774200.0
2015-05-28 13:40:00,16.61,16.62,16.6,16.62,289400.0,13.3703,13.3784,13.3623,13.3784,289400.0
2015-05-28 13:45:00,16.62,16.62,16.6,16.61,197200.0,13.3784,13.3784,13.3623,13.3703,197200.0
2015-05-28 13:50:00,16.61,16.61,16.6,16.61,419700.0,13.3703,13.3703,13.3623,13.3703,419700.0
2015-05-28 13:55:00,16.61,16.61,16.6,16.6,407000.0,13.3703,13.3703,13.3623,13.3623,407000.0
2015-05-28 14:00:00,16.61,16.61,16.59,16.6,162200.0,13.3703,13.3703,13.3542,13.3623,162200.0
2015-05-28 14:05:00,16.6,16.6,16.58,16.59,412500.0,13.3623,13.3623,13.3462,13.3542,412500.0
2015-05-28 14:10:00,16.59,16.6,16.58,16.59,370100.0,13.3542,13.3623,13.3462,13.3542,370100.0
2015-05-28 14:15:00,16.59,16.6,16.59,16.59,85700.0,13.3542,13.3623,13.3542,13.3542,85700.0
2015-05-28 14:20:00,16.59,16.61,16.59,16.59,886600.0,13.3542,13.3703,13.3542,13.3542,886600.0
2015-05-28 14:25:00,16.59,16.63,16.59,16.63,637800.0,13.3542,13.3864,13.3542,13.3864,637800.0
2015-05-28 14:30:00,16.63,16.64,16.62,16.63,580000.0,13.3864,13.3945,13.3784,13.3864,580000.0
2015-05-28 14:35:00,16.62,16.64,16.62,16.64,395900.0,13.3784,13.3945,13.3784,13.3945,395900.0
2015-05-28 14:40:00,16.64,16.64,16.63,16.64,345600.0,13.3945,13.3945,13.3864,13.3945,345600.0
2015-05-28 14:45:00,16.64,16.64,16.63,16.64,173000.0,13.3945,13.3945,13.3864,13.3945,173000.0
2015-05-28 14:50:00,16.64,16.65,16.63,16.64,431000.0,13.3945,13.4025,13.3864,13.3945,431000.0
2015-05-28 14:55:00,16.65,16.66,16.64,16.66,341700.0,13.4025,13.4106,13.3945,13.4106,341700.0
2015-05-28 15:00:00,16.66,16.68,16.65,16.68,846600.0,13.4106,13.4267,13.4025,13.4267,846600.0
2015-05-28 15:05:00,16.68,16.68,16.66,16.66,444900.0,13.4267,13.4267,13.4106,13.4106,444900.0
2015-05-28 15:10:00,16.66,16.67,16.66,16.67,366300.0,13.4106,13.4186,13.4106,13.4186,366300.0
2015-05-28 15:15:00,16.66,16.68,16.66,16.67,786200.0,13.4106,13.4267,13.4106,13.4186,786200.0
2015-05-28 15:20:00,16.67,16.68,16.67,16.68,265900.0,13.4186,13.4267,13.4186,13.4267,265900.0
2015-05-28 15:25:00,16.68,16.69,16.67,16.69,555300.0,13.4267,13.4347,13.4186,13.4347,555300.0
2015-05-28 15:30:00,16.69,16.69,16.68,16.69,316400.0,13.4347,13.4347,13.4267,13.4347,316400.0
2015-05-28 15:35:00,16.69,16.69,16.68,16.69,424300.0,13.4347,13.4347,13.4267,13.4347,424300.0
2015-05-28 15:40:00,16.69,16.69,16.67,16.68,838800.0,13.4347,13.4347,13.4186,13.4267,838800.0
2015-05-28 15:45:00,16.67,16.69,16.67,16.68,910700.0,13.4186,13.4347,13.4186,13.4267,910700.0
2015-05-28 15:50:00,16.68,16.7,16.67,16.69,1103800.0,13.4267,13.4428,13.4186,13.4347,1103800.0
2015-05-28 15:55:00,16.69,16.7,16.68,16.69,1736700.0,13.4347,13.4428,13.4267,13.4347,1736700.0
2015-05-29 09:30:00,16.66,16.67,16.62,16.64,1533214.0,13.4106,13.4186,13.3784,13.3945,1533214.0
2015-05-29 09:35:00,16.64,16.65,16.6,16.62,1225985.0,13.3945,13.4025,13.3623,13.3784,1225985.0
2015-05-29 09:40:00,16.63,16.65,16.62,16.62,818905.0,13.3864,13.4025,13.3784,13.3784,818905.0
2015-05-29 09:45:00,16.63,16.64,16.58,16.58,1429089.0,13.3864,13.3945,13.3462,13.3462,1429089.0
2015-05-29 09:50:00,16.58,16.61,16.58,16.6,858609.0,13.3462,13.3703,13.3462,13.3623,858609.0
2015-05-29 09:55:00,16.6,16.63,16.59,16.62,451458.0,13.3623,13.3864,13.3542,13.3784,451458.0
2015-05-29 10:00:00,16.62,16.63,16.61,16.61,551916.0,13.3784,13.3864,13.3703,13.3703,551916.0
2015-05-29 10:05:00,16.62,16.62,16.6,16.61,906316.0,13.3784,13.3784,13.3623,13.3703,906316.0
2015-05-29 10:10:00,16.61,16.61,16.59,16.6,551399.0,13.3703,13.3703,13.3542,13.3623,551399.0
2015-05-29 10:15:00,16.6,16.6,16.57,16.57,898023.0,13.3623,13.3623,13.3381,13.3381,898023.0
2015-05-29 10:20:00,16.57,16.6,16.57,16.59,564891.0,13.3381,13.3623,13.3381,13.3542,564891.0
2015-05-29 10:25:00,16.59,16.59,16.55,16.55,530880.0,13.3542,13.3542,13.322,13.322,530880.0
2015-05-29 10:30:00,16.55,16.56,16.55,16.55,620010.0,13.322,13.3301,13.322,13.322,620010.0
2015-05-29 10:35:00,16.55,16.56,16.53,16.54,858926.0,13.322,13.3301,13.3059,13.314,858926.0
2015-05-29 10:40:00,16.54,16.55,16.5,16.5,1047798.0,13.314,13.322,13.2818,13.2818,1047798.0
2015-05-29 10:45:00,16.5,16.51,16.47,16.48,1250885.0,13.2818,13.2898,13.2576,13.2657,1250885.0
2015-05-29 10:50:00,16.48,16.5,16.47,16.5,1183930.0,13.2657,13.2818,13.2576,13.2818,1183930.0
2015-05-29 10:55:00,16.5,16.52,16.49,16.51,714245.0,13.2818,13.2979,13.2737,13.2898,714245.0
2015-05-29 11:00:00,16.51,16.51,16.49,16.5,580010.0,13.2898,13.2898,13.2737,13.2818,580010.0
2015-05-29 11:05:00,16.5,16.52,16.49,16.49,589932.0,13.2818,13.2979,13.2737,13.2737,589932.0
2015-05-29 11:10:00,16.5,16.51,16.49,16.49,454158.0,13.2818,13.2898,13.2737,13.2737,454158.0
2015-05-29 11:15:00,16.49,16.53,16.49,16.52,870469.0,13.2737,13.3059,13.2737,13.2979,870469.0
2015-05-29 11:20:00,16.52,16.52,16.5,16.52,512482.0,13.2979,13.2979,13.2818,13.2979,512482.0
2015-05-29 11:25:00,16.51,16.52,16.48,16.48,643471.0,13.2898,13.2979,13.2657,13.2657,643471.0
2015-05-29 11:30:00,16.48,16.49,16.47,16.48,773259.0,13.2657,13.2737,13.2576,13.2657,773259.0
2015-05-29 11:35:00,16.49,16.5,16.47,16.49,914804.0,13.2737,13.2818,13.2576,13.2737,914804.0
2015-05-29 11:40:00,16.5,16.53,16.49,16.52,476341.0,13.2818,13.3059,13.2737,13.2979,476341.0
2015-05-29 11:45:00,16.53,16.55,16.52,16.55,646070.0,13.3059,13.322,13.2979,13.322,646070.0
2015-05-29 11:50:00,16.55,16.55,16.53,16.54,510920.0,13.322,13.322,13.3059,13.314,510920.0
2015-05-29 11:55:00,16.54,16.54,16.52,16.54,462973.0,13.314,13.314,13.2979,13.314,462973.0
2015-05-29 12:00:00,16.54,16.56,16.53,16.56,515977.0,13.314,13.3301,13.3059,13.3301,515977.0
2015-05-29 12:05:00,16.55,16.56,16.55,16.55,427759.0,13.322,13.3301,13.322,13.322,427759.0
2015-05-29 12:10:00,16.55,16.56,16.54,16.55,687646.0,13.322,13.3301,13.314,13.322,687646.0
2015-05-29 12:15:00,16.55,16.56,16.55,16.55,283183.0,13.322,13.3301,13.322,13.322,283183.0
2015-05-29 12:20:00,16.55,16.57,16.55,16.57,562698.0,13.322,13.3381,13.322,13.3381,562698.0
2015-05-29 12:25:00,16.57,16.58,16.56,16.57,275441.0,13.3381,13.3462,13.3301,13.3381,275441.0
2015-05-29 12:30:00,16.57,16.6,16.57,16.59,405590.0,13.3381,13.3623,13.3381,13.3542,405590.0
2015-05-29 12:35:00,16.59,16.59,16.57,16.59,270151.0,13.3542,13.3542,13.3381,13.3542,270151.0
2015-05-29 12:40:00,16.58,16.59,16.58,16.59,158709.0,13.3462,13.3542,13.3462,13.3542,158709.0
2015-05-29 12:45:00,16.58,16.6,16.57,16.58,497532.0,13.3462,13.3623,13.3381,13.3462,497532.0
2015-05-29 12:50:00,16.57,16.58,16.57,16.57,181231.0,13.3381,13.3462,13.3381,13.3381,181231.0
2015-05-29 12:55:00,16.58,16.58,16.57,16.57,142027.0,13.3462,13.3462,13.3381,13.3381,142027.0
2015-05-29 13:00:00,16.57,16.58,16.56,16.57,268342.0,13.3381,13.3462,13.3301,13.3381,268342.0
2015-05-29 13:05:00,16.56,16.57,16.55,16.57,343595.0,13.3301,13.3381,13.322,13.3381,343595.0
2015-05-29 13:10:00,16.56,16.58,16.56,16.56,336817.0,13.3301,13.3462,13.3301,13.3301,336817.0
2015-05-29 13:15:00,16.56,16.58,16.56,16.56,370381.0,13.3301,13.3462,13.3301,13.3301,370381.0
2015-05-29 13:20:00,16.57,16.58,16.57,16.57,232547.0,13.3381,13.3462,13.3381,13.3381,232547.0
2015-05-29 13:25:00,16.57,16.59,16.57,16.59,244281.0,13.3381,13.3542,13.3381,13.3542,244281.0
2015-05-29 13:30:00,16.59,16.59,16.57,16.57,244860.0,13.3542,13.3542,13.3381,13.3381,244860.0
2015-05-29 13:35:00,16.57,16.58,16.56,16.56,247866.0,13.3381,13.3462,13.3301,13.3301,247866.0
2015-05-29 13:40:00,16.56,16.57,16.56,16.56,170487.0,13.3301,13.3381,13.3301,13.3301,170487.0
2015-05-29 13:45:00,16.57,16.57,16.56,16.57,200635.0,13.3381,13.3381,13.3301,13.3381,200635.0
2015-05-29 13:50:00,16.56,16.57,16.55,16.55,158339.0,13.3301,13.3381,13.322,13.322,158339.0
2015-05-29 13:55:00,16.55,16.56,16.53,16.54,566589.0,13.322,13.3301,13.3059,13.314,566589.0
2015-05-29 14:00:00,16.54,16.54,16.51,16.52,505832.0,13.314,13.314,13.2898,13.2979,505832.0
2015-05-29 14:05:00,16.52,16.52,16.5,16.51,592042.0,13.2979,13.2979,13.2818,13.2898,592042.0
2015-05-29 14:10:00,16.51,16.52,16.5,16.52,296846.0,13.2898,13.2979,13.2818,13.2979,296846.0
2015-05-29 14:15:00,16.52,16.52,16.5,16.52,691800.0,13.2979,13.2979,13.2818,13.2979,691800.0
2015-05-29 14:20:00,16.52,16.52,16.5,16.51,620149.0,13.2979,13.2979,13.2818,13.2898,620149.0
2015-05-29 14:25:00,16.51,16.52,16.5,16.51,232913.0,13.2898,13.2979,13.2818,13.2898,232913.0
2015-05-29 14:30:00,16.51,16.52,16.5,16.51,458180.0,13.2898,13.2979,13.2818,13.2898,458180.0
2015-05-29 14:35:00,16.52,16.53,16.51,16.53,296387.0,13.2979,13.3059,13.2898,13.3059,296387.0
2015-05-29 14:40:00,16.53,16.53,16.51,16.52,378773.0,13.3059,13.3059,13.2898,13.2979,378773.0
2015-05-29 14:45:00,16.53,16.53,16.51,16.52,502291.0,13.3059,13.3059,13.2898,13.2979,502291.0
2015-05-29 14:50:00,16.52,16.54,16.51,16.54,268585.0,13.2979,13.314,13.2898,13.314,268585.0
2015-05-29 14:55:00,16.53,16.54,16.52,16.53,327293.0,13.3059,13.314,13.2979,13.3059,327293.0
2015-05-29 15:00:00,16.53,16.54,16.52,16.53,431784.0,13.3059,13.314,13.2979,13.3059,431784.0
2015-05-29 15:05:00,16.53,16.55,16.52,16.55,1757483.0,13.3059,13.322,13.2979,13.322,1757483.0
2015-05-29 15:10:00,16.55,16.55,16.52,16.53,1156546.0,13.322,13.322,13.2979,13.3059,1156546.0
2015-05-29 15:15:00,16.53,16.53,16.52,16.53,362934.0,13.3059,13.3059,13.2979,13.3059,362934.0
2015-05-29 15:20:00,16.52,16.54,16.52,16.54,638194.0,13.2979,13.314,13.2979,13.314,638194.0
2015-05-29 15:25:00,16.54,16.55,16.52,16.54,1138735.0,13.314,13.322,13.2979,13.314,1138735.0
2015-05-29 15:30:00,16.53,16.55,16.52,16.53,679853.0,13.3059,13.322,13.2979,13.3059,679853.0
2015-05-29 15:35:00,16.53,16.54,16.51,16.52,808872.0,13.3059,13.314,13.2898,13.2979,808872.0
2015-05-29 15:40:00,16.52,16.55,16.51,16.53,1348922.0,13.2979,13.322,13.2898,13.3059,1348922.0
2015-05-29 15:45:00,16.54,16.54,16.52,16.53,789240.0,13.314,13.314,13.2979,13.3059,789240.0
2015-05-29 15:50:00,16.53,16.54,16.52,16.53,1154493.0,13.3059,13.314,13.2979,13.3059,1154493.0
2015-05-29 15:55:00,16.52,16.53,16.51,16.52,3063343.0,13.2979,13.3059,13.2898,13.2979,3063343.0
2015-06-01 09:30:00,16.58,16.64,16.57,16.6,2830361.0,13.3462,13.3945,13.3381,13.3623,2830361.0
2015-06-01 09:35:00,16.6,16.6,16.54,16.55,2034814.0,13.3623,13.3623,13.314,13.322,2034814.0
2015-06-01 09:40:00,16.54,16.56,16.51,16.52,1247521.0,13.314,13.3301,13.2898,13.2979,1247521.0
2015-06-01 09:45:00,16.52,16.53,16.48,16.5,1779186.0,13.2979,13.3059,13.2657,13.2818,1779186.0
2015-06-01 09:50:00,16.5,16.52,16.48,16.52,1000351.0,13.2818,13.2979,13.2657,13.2979,1000351.0
2015-06-01 09:55:00,16.52,16.53,16.5,16.52,658901.0,13.2979,13.3059,13.2818,13.2979,658901.0
2015-06-01 10:00:00,16.52,16.6,16.51,16.6,1733446.0,13.2979,13.3623,13.2898,13.3623,1733446.0
2015-06-01 10:05:00,16.6,16.6,16.53,16.56,1637240.0,13.3623,13.3623,13.3059,13.3301,1637240.0
2015-06-01 10:10:00,16.56,16.57,16.5,16.5,1082628.0,13.3301,13.3381,13.2818,13.2818,1082628.0
2015-06-01 10:15:00,16.5,16.51,16.47,16.48,1602262.0,13.2818,13.2898,13.2576,13.2657,1602262.0
2015-06-01 10:20:00,16.48,16.51,16.47,16.51,728510.0,13.2657,13.2898,13.2576,13.2898,728510.0
2015-06-01 10:25:00,16.5,16.53,16.49,16.52,779754.0,13.2818,13.3059,13.2737,13.2979,779754.0
2015-06-01 10:30:00,16.51,16.53,16.49,16.51,976223.0,13.2898,13.3059,13.2737,13.2898,976223.0
2015-06-01 10:35:00,16.51,16.53,16.5,16.53,692861.0,13.2898,13.3059,13.2818,13.3059,692861.0
2015-06-01 10:40:00,16.52,16.53,16.49,16.49,554290.0,13.2979,13.3059,13.2737,13.2737,554290.0
2015-06-01 10:45:00,16.49,16.51,16.48,16.49,798508.0,13.2737,13.2898,13.2657,13.2737,798508.0
2015-06-01 10:50:00,16.48,16.51,16.48,16.5,470030.0,13.2657,13.2898,13.2657,13.2818,470030.0
2015-06-01 10:55:00,16.5,16.54,16.49,16.53,787077.0,13.2818,13.314,13.2737,13.3059,787077.0
2015-06-01 11:00:00,16.53,16.57,16.52,16.56,701014.0,13.3059,13.3381,13.2979,13.3301,701014.0
2015-06-01 11:05:00,16.56,16.56,16.54,16.54,379289.0,13.3301,13.3301,13.314,13.314,379289.0
2015-06-01 11:10:00,16.54,16.55,16.53,16.54,272768.0,13.314,13.322,13.3059,13.314,272768.0
2015-06-01 11:15:00,16.54,16.55,16.53,16.55,431183.0,13.314,13.322,13.3059,13.322,431183.0
2015-06-01 11:20:00,16.55,16.55,16.53,16.53,163504.0,13.322,13.322,13.3059,13.3059,163504.0
2015-06-01 11:25:00,16.54,16.54,16.51,16.51,431796.0,13.314,13.314,13.2898,13.2898,431796.0
2015-06-01 11:30:00,16.51,16.53,16.51,16.53,1183537.0,13.2898,13.3059,13.2898,13.3059,1183537.0
2015-06-01 11:35:00,16.53,16.54,16.52,16.54,515442.0,13.3059,13.314,13.2979,13.314,515442.0
2015-06-01 11:40:00,16.53,16.54,16.53,16.54,270017.0,13.3059,13.314,13.3059,13.314,270017.0
2015-06-01 11:45:00,16.54,16.54,16.53,16.53,376647.0,13.314,13.314,13.3059,13.3059,376647.0
2015-06-01 11:50:00,16.54,16.55,16.53,16.55,412423.0,13.314,13.322,13.3059,13.322,412423.0
2015-06-01 11:55:00,16.54,16.56,16.53,16.54,645092.0,13.314,13.3301,13.3059,13.314,645092.0
2015-06-01 12:00:00,16.54,16.54,16.53,16.54,149037.0,13.314,13.314,13.3059,13.314,149037.0
2015-06-01 12:05:00,16.53,16.54,16.53,16.53,452300.0,13.3059,13.314,13.3059,13.3059,452300.0
2015-06-01 12:10:00,16.54,16.54,16.53,16.53,265842.0,13.314,13.314,13.3059,13.3059,265842.0
2015-06-01 12:15:00,16.53,16.56,16.53,16.56,540645.0,13.3059,13.3301,13.3059,13.3301,540645.0
2015-06-01 12:20:00,16.56,16.57,16.55,16.57,675650.0,13.3301,13.3381,13.322,13.3381,675650.0
2015-06-01 12:25:00,16.57,16.58,16.56,16.58,209735.0,13.3381,13.3462,13.3301,13.3462,209735.0
2015-06-01 12:30:00,16.58,16.58,16.55,16.55,362098.0,13.3462,13.3462,13.322,13.322,362098.0
2015-06-01 12:35:00,16.55,16.56,16.54,16.54,249601.0,13.322,13.3301,13.314,13.314,249601.0
2015-06-01 12:40:00,16.54,16.55,16.54,16.54,155565.0,13.314,13.322,13.314,13.314,155565.0
2015-06-01 12:45:00,16.55,16.55,16.54,16.55,127224.0,13.322,13.322,13.314,13.322,127224.0
2015-06-01 12:50:00,16.55,16.56,16.54,16.55,443776.0,13.322,13.3301,13.314,13.322,443776.0
2015-06-01 12:55:00,16.55,16.57,16.55,16.57,231148.0,13.322,13.3381,13.322,13.3381,231148.0
2015-06-01 13:00:00,16.56,16.58,16.56,16.57,380299.0,13.3301,13.3462,13.3301,13.3381,380299.0
2015-06-01 13:05:00,16.56,16.57,16.56,16.56,130992.0,13.3301,13.3381,13.3301,13.3301,130992.0
2015-06-01 13:10:00,16.56,16.58,16.56,16.57,369961.0,13.3301,13.3462,13.3301,13.3381,369961.0
2015-06-01 13:15:00,16.57,16.58,16.57,16.58,448605.0,13.3381,13.3462,13.3381,13.3462,448605.0
2015-06-01 13:20:00,16.58,16.59,16.57,16.59,779382.0,13.3462,13.3542,13.3381,13.3542,779382.0
2015-06-01 13:25:00,16.59,16.59,16.58,16.58,206115.0,13.3542,13.3542,13.3462,13.3462,206115.0
2015-06-01 13:30:00,16.58,16.59,16.58,16.58,125762.0,13.3462,13.3542,13.3462,13.3462,125762.0
2015-06-01 13:35:00,16.59,16.59,16.57,16.59,574491.0,13.3542,13.3542,13.3381,13.3542,574491.0
2015-06-01 13:40:00,16.59,16.59,16.58,16.59,83209.0,13.3542,13.3542,13.3462,13.3542,83209.0
2015-06-01 13:45:00,16.58,16.6,16.58,16.59,526583.0,13.3462,13.3623,13.3462,13.3542,526583.0
2015-06-01 13:50:00,16.59,16.6,16.57,16.6,562955.0,13.3542,13.3623,13.3381,13.3623,562955.0
2015-06-01 13:55:00,16.59,16.6,16.58,16.58,332728.0,13.3542,13.3623,13.3462,13.3462,332728.0
2015-06-01 14:00:00,16.59,16.6,16.58,16.58,431063.0,13.3542,13.3623,13.3462,13.3462,431063.0
2015-06-01 14:05:00,16.59,16.59,16.58,16.58,424242.0,13.3542,13.3542,13.3462,13.3462,424242.0
2015-06-01 14:10:00,16.58,16.59,16.58,16.58,320834.0,13.3462,13.3542,13.3462,13.3462,320834.0
2015-06-01 14:15:00,16.58,16.59,16.58,16.59,294164.0,13.3462,13.3542,13.3462,13.3542,294164.0
2015-06-01 14:20:00,16.58,16.6,16.58,16.6,368963.0,13.3462,13.3623,13.3462,13.3623,368963.0
2015-06-01 14:25:00,16.59,16.6,16.59,16.6,210105.0,13.3542,13.3623,13.3542,13.3623,210105.0
2015-06-01 14:30:00,16.59,16.61,16.59,16.59,2707573.0,13.3542,13.3703,13.3542,13.3542,2707573.0
2015-06-01 14:35:00,16.59,16.6,16.59,16.6,181991.0,13.3542,13.3623,13.3542,13.3623,181991.0
2015-06-01 14:40:00,16.6,16.6,16.58,16.58,744804.0,13.3623,13.3623,13.3462,13.3462,744804.0
2015-06-01 14:45:00,16.58,16.59,16.57,16.58,982158.0,13.3462,13.3542,13.3381,13.3462,982158.0
2015-06-01 14:50:00,16.58,16.6,16.57,16.6,1209007.0,13.3462,13.3623,13.3381,13.3623,1209007.0
2015-06-01 14:55:00,16.59,16.6,16.59,16.6,422957.0,13.3542,13.3623,13.3542,13.3623,422957.0
2015-06-01 15:00:00,16.6,16.61,16.59,16.61,1083324.0,13.3623,13.3703,13.3542,13.3703,1083324.0
2015-06-01 15:05:00,16.6,16.62,16.6,16.61,661684.0,13.3623,13.3784,13.3623,13.3703,661684.0
2015-06-01 15:10:00,16.61,16.62,16.59,16.59,667045.0,13.3703,13.3784,13.3542,13.3542,667045.0
2015-06-01 15:15:00,16.59,16.6,16.58,16.59,721356.0,13.3542,13.3623,13.3462,13.3542,721356.0
2015-06-01 15:20:00,16.59,16.59,16.58,16.58,82850.0,13.3542,13.3542,13.3462,13.3462,82850.0
2015-06-01 15:25:00,16.59,16.59,16.57,16.58,253333.0,13.3542,13.3542,13.3381,13.3462,253333.0
2015-06-01 15:30:00,16.57,16.58,16.53,16.54,1285358.0,13.3381,13.3462,13.3059,13.314,1285358.0
2015-06-01 15:35:00,16.54,16.55,16.54,16.54,641152.0,13.314,13.322,13.314,13.314,641152.0
2015-06-01 15:40:00,16.55,16.55,16.54,16.54,536258.0,13.322,13.322,13.314,13.314,536258.0
2015-06-01 15:45:00,16.54,16.55,16.54,16.55,1216212.0,13.314,13.322,13.314,13.322,1216212.0
2015-06-01 15:50:00,16.55,16.55,16.53,16.53,1639719.0,13.322,13.322,13.3059,13.3059,1639719.0
2015-06-01 15:55:00,16.54,16.55,16.53,16.54,2227230.0,13.314,13.322,13.3059,13.314,2227230.0
2015-06-02 09:30:00,16.52,16.57,16.5,16.55,1654182.0,13.2979,13.3381,13.2818,13.322,1654182.0
2015-06-02 09:35:00,16.54,16.55,16.5,16.51,1381869.0,13.314,13.322,13.2818,13.2898,1381869.0
2015-06-02 09:40:00,16.51,16.53,16.5,16.53,1108131.0,13.2898,13.3059,13.2818,13.3059,1108131.0
2015-06-02 09:45:00,16.52,16.53,16.51,16.51,430057.0,13.2979,13.3059,13.2898,13.2898,430057.0
2015-06-02 09:50:00,16.52,16.53,16.5,16.52,603668.0,13.2979,13.3059,13.2818,13.2979,603668.0
2015-06-02 09:55:00,16.52,16.55,16.52,16.54,721213.0,13.2979,13.322,13.2979,13.314,721213.0
2015-06-02 10:00:00,16.53,16.55,16.52,16.55,1688964.0,13.3059,13.322,13.2979,13.322,1688964.0
2015-06-02 10:05:00,16.55,16.58,16.54,16.58,701562.0,13.322,13.3462,13.314,13.3462,701562.0
2015-06-02 10:10:00,16.57,16.6,16.57,16.58,1169312.0,13.3381,13.3623,13.3381,13.3462,1169312.0
2015-06-02 10:15:00,16.58,16.59,16.57,16.59,1009348.0,13.3462,13.3542,13.3381,13.3542,1009348.0
2015-06-02 10:20:00,16.59,16.6,16.58,16.59,607197.0,13.3542,13.3623,13.3462,13.3542,607197.0
2015-06-02 10:25:00,16.59,16.61,16.58,16.6,1332335.0,13.3542,13.3703,13.3462,13.3623,1332335.0
2015-06-02 10:30:00,16.59,16.61,16.59,16.61,381815.0,13.3542,13.3703,13.3542,13.3703,381815.0
2015-06-02 10:35:00,16.61,16.65,16.6,16.64,685598.0,13.3703,13.4025,13.3623,13.3945,685598.0
2015-06-02 10:40:00,16.64,16.64,16.62,16.64,312291.0,13.3945,13.3945,13.3784,13.3945,312291.0
2015-06-02 10:45:00,16.64,16.65,16.63,16.63,445024.0,13.3945,13.4025,13.3864,13.3864,445024.0
2015-06-02 10:50:00,16.64,16.64,16.61,16.61,398199.0,13.3945,13.3945,13.3703,13.3703,398199.0
2015-06-02 10:55:00,16.61,16.63,16.61,16.61,566021.0,13.3703,13.3864,13.3703,13.3703,566021.0
2015-06-02 11:00:00,16.61,16.63,16.6,16.63,465933.0,13.3703,13.3864,13.3623,13.3864,465933.0
2015-06-02 11:05:00,16.63,16.64,16.61,16.63,470820.0,13.3864,13.3945,13.3703,13.3864,470820.0
2015-06-02 11:10:00,16.63,16.63,16.6,16.61,597627.0,13.3864,13.3864,13.3623,13.3703,597627.0
2015-06-02 11:15:00,16.61,16.62,16.58,16.59,600741.0,13.3703,13.3784,13.3462,13.3542,600741.0
2015-06-02 11:20:00,16.59,16.61,16.58,16.61,1857386.0,13.3542,13.3703,13.3462,13.3703,1857386.0
2015-06-02 11:25:00,16.61,16.62,16.6,16.62,263593.0,13.3703,13.3784,13.3623,13.3784,263593.0
2015-06-02 11:30:00,16.62,16.63,16.61,16.63,520953.0,13.3784,13.3864,13.3703,13.3864,520953.0
2015-06-02 11:35:00,16.63,16.63,16.62,16.63,1320946.0,13.3864,13.3864,13.3784,13.3864,1320946.0
2015-06-02 11:40:00,16.63,16.64,16.62,16.64,232885.0,13.3864,13.3945,13.3784,13.3945,232885.0
2015-06-02 11:45:00,16.64,16.64,16.63,16.64,315777.0,13.3945,13.3945,13.3864,13.3945,315777.0
2015-06-02 11:50:00,16.64,16.65,16.63,16.65,528203.0,13.3945,13.4025,13.3864,13.4025,528203.0
2015-06-02 11:55:00,16.65,16.68,16.64,16.68,631967.0,13.4025,13.4267,13.3945,13.4267,631967.0
2015-06-02 12:00:00,16.67,16.7,16.66,16.7,2060757.0,13.4186,13.4428,13.4106,13.4428,2060757.0
2015-06-02 12:05:00,16.7,16.73,16.69,16.72,1858863.0,13.4428,13.4669,13.4347,13.4589,1858863.0
2015-06-02 12:10:00,16.72,16.73,16.69,16.7,784024.0,13.4589,13.4669,13.4347,13.4428,784024.0
2015-06-02 12:15:00,16.71,16.73,16.7,16.72,416680.0,13.4508,13.4669,13.4428,13.4589,416680.0
2015-06-02 12:20:00,16.72,16.73,16.72,16.73,305857.0,13.4589,13.4669,13.4589,13.4669,305857.0
2015-06-02 12:25:00,16.73,16.73,16.72,16.73,244601.0,13.4669,13.4669,13.4589,13.4669,244601.0
2015-06-02 12:30:00,16.72,16.73,16.72,16.73,862857.0,13.4589,13.4669,13.4589,13.4669,862857.0
2015-06-02 12:35:00,16.73,16.74,16.72,16.73,577594.0,13.4669,13.475,13.4589,13.4669,577594.0
2015-06-02 12:40:00,16.73,16.75,16.73,16.73,858779.0,13.4669,13.483,13.4669,13.4669,858779.0
2015-06-02 12:45:00,16.73,16.75,16.73,16.74,556675.0,13.4669,13.483,13.4669,13.475,556675.0
2015-06-02 12:50:00,16.73,16.75,16.73,16.73,794261.0,13.4669,13.483,13.4669,13.4669,794261.0
2015-06-02 12:55:00,16.73,16.74,16.73,16.73,179796.0,13.4669,13.475,13.4669,13.4669,179796.0
2015-06-02 13:00:00,16.73,16.75,16.73,16.74,1765184.0,13.4669,13.483,13.4669,13.475,1765184.0
2015-06-02 13:05:00,16.73,16.74,16.71,16.71,288612.0,13.4669,13.475,13.4508,13.4508,288612.0
2015-06-02 13:10:00,16.71,16.73,16.71,16.72,821021.0,13.4508,13.4669,13.4508,13.4589,821021.0
2015-06-02 13:15:00,16.72,16.74,16.72,16.73,267345.0,13.4589,13.475,13.4589,13.4669,267345.0
2015-06-02 13:20:00,16.73,16.75,16.73,16.73,315471.0,13.4669,13.483,13.4669,13.4669,315471.0
2015-06-02 13:25:00,16.73,16.74,16.73,16.74,243430.0,13.4669,13.475,13.4669,13.475,243430.0
2015-06-02 13:30:00,16.73,16.74,16.72,16.73,285406.0,13.4669,13.475,13.4589,13.4669,285406.0
2015-06-02 13:35:00,16.73,16.74,16.73,16.73,110002.0,13.4669,13.475,13.4669,13.4669,110002.0
2015-06-02 13:40:00,16.73,16.75,16.73,16.75,397876.0,13.4669,13.483,13.4669,13.483,397876.0
2015-06-02 13:45:00,16.74,16.75,16.73,16.73,215078.0,13.475,13.483,13.4669,13.4669,215078.0
2015-06-02 13:50:00,16.73,16.74,16.73,16.73,481664.0,13.4669,13.475,13.4669,13.4669,481664.0
2015-06-02 13:55:00,16.73,16.74,16.73,16.73,229462.0,13.4669,13.475,13.4669,13.4669,229462.0
2015-06-02 14:00:00,16.73,16.75,16.73,16.75,1165222.0,13.4669,13.483,13.4669,13.483,1165222.0
2015-06-02 14:05:00,16.75,16.75,16.74,16.74,130660.0,13.483,13.483,13.475,13.475,130660.0
2015-06-02 14:10:00,16.74,16.75,16.73,16.73,1216917.0,13.475,13.483,13.4669,13.4669,1216917.0
2015-06-02 14:15:00,16.73,16.75,16.73,16.74,619653.0,13.4669,13.483,13.4669,13.475,619653.0
2015-06-02 14:20:00,16.74,16.76,16.72,16.73,3016826.0,13.475,13.4911,13.4589,13.4669,3016826.0
2015-06-02 14:25:00,16.74,16.74,16.73,16.73,248031.0,13.475,13.475,13.4669,13.4669,248031.0
2015-06-02 14:30:00,16.73,16.74,16.73,16.73,132708.0,13.4669,13.475,13.4669,13.4669,132708.0
2015-06-02 14:35:00,16.73,16.74,16.71,16.71,620298.0,13.4669,13.475,13.4508,13.4508,620298.0
2015-06-02 14:40:00,16.71,16.72,16.71,16.71,325437.0,13.4508,13.4589,13.4508,13.4508,325437.0
2015-06-02 14:45:00,16.71,16.72,16.7,16.7,249717.0,13.4508,13.4589,13.4428,13.4428,249717.0
2015-06-02 14:50:00,16.7,16.71,16.69,16.71,612361.0,13.4428,13.4508,13.4347,13.4508,612361.0
2015-06-02 14:55:00,16.71,16.72,16.7,16.72,458046.0,13.4508,13.4589,13.4428,13.4589,458046.0
2015-06-02 15:00:00,16.71,16.72,16.7,16.71,723936.0,13.4508,13.4589,13.4428,13.4508,723936.0
2015-06-02 15:05:00,16.7,16.71,16.69,16.71,896627.0,13.4428,13.4508,13.4347,13.4508,896627.0
2015-06-02 15:10:00,16.71,16.72,16.7,16.71,249201.0,13.4508,13.4589,13.4428,13.4508,249201.0
2015-06-02 15:15:00,16.71,16.72,16.71,16.71,364620.0,13.4508,13.4589,13.4508,13.4508,364620.0
2015-06-02 15:20:00,16.71,16.72,16.7,16.71,779737.0,13.4508,13.4589,13.4428,13.4508,779737.0
2015-06-02 15:25:00,16.71,16.72,16.7,16.71,531436.0,13.4508,13.4589,13.4428,13.4508,531436.0
2015-06-02 15:30:00,16.71,16.73,16.71,16.72,756767.0,13.4508,13.4669,13.4508,13.4589,756767.0
2015-06-02 15:35:00,16.73,16.73,16.72,16.72,566607.0,13.4669,13.4669,13.4589,13.4589,566607.0
2015-06-02 15:40:00,16.73,16.73,16.71,16.73,691842.0,13.4669,13.4669,13.4508,13.4669,691842.0
2015-06-02 15:45:00,16.73,16.73,16.71,16.73,2656161.0,13.4669,13.4669,13.4508,13.4669,2656161.0
2015-06-02 15:50:00,16.73,16.73,16.72,16.73,1110726.0,13.4669,13.4669,13.4589,13.4669,1110726.0
2015-06-02 15:55:00,16.73,16.73,16.71,16.71,3388254.0,13.4669,13.4669,13.4508,13.4508,3388254.0
2015-06-03 09:30:00,16.79,16.79,16.74,16.75,1865899.0,13.5551,13.5551,13.5148,13.5228,1865899.0
2015-06-03 09:35:00,16.75,16.79,16.74,16.76,967520.0,13.5228,13.5551,13.5148,13.5309,967520.0
2015-06-03 09:40:00,16.76,16.79,16.75,16.79,1083483.0,13.5309,13.5551,13.5228,13.5551,1083483.0
2015-06-03 09:45:00,16.79,16.82,16.77,16.81,3045858.0,13.5551,13.5793,13.539,13.5713,3045858.0
2015-06-03 09:50:00,16.82,16.82,16.79,16.8,939893.0,13.5793,13.5793,13.5551,13.5632,939893.0
2015-06-03 09:55:00,16.8,16.82,16.8,16.81,602203.0,13.5632,13.5793,13.5632,13.5713,602203.0
2015-06-03 10:00:00,16.8,16.81,16.76,16.8,1157477.0,13.5632,13.5713,13.5309,13.5632,1157477.0
2015-06-03 10:05:00,16.79,16.81,16.78,16.8,617315.0,13.5551,13.5713,13.5471,13.5632,617315.0
2015-06-03 10:10:00,16.81,16.84,16.8,16.84,1686078.0,13.5713,13.5955,13.5632,13.5955,1686078.0
2015-06-03 10:15:00,16.84,16.84,16.82,16.84,698786.0,13.5955,13.5955,13.5793,13.5955,698786.0
2015-06-03 10:20:00,16.84,16.87,16.83,16.86,3759074.0,13.5955,13.6197,13.5874,13.6116,3759074.0
2015-06-03 10:25:00,16.86,16.9,16.86,16.9,1805279.0,13.6116,13.6439,13.6116,13.6439,1805279.0
2015-06-03 10:30:00,16.89,16.9,16.89,16.9,890413.0,13.6359,13.6439,13.6359,13.6439,890413.0
2015-06-03 10:35:00,16.9,16.9,16.89,16.89,1031458.0,13.6439,13.6439,13.6359,13.6359,1031458.0
2015-06-03 10:40:00,16.89,16.9,16.87,16.89,1272513.0,13.6359,13.6439,13.6197,13.6359,1272513.0
2015-06-03 10:45:00,16.89,16.9,16.88,16.9,564905.0,13.6359,13.6439,13.6278,13.6439,564905.0
2015-06-03 10:50:00,16.89,16.9,16.89,16.9,880289.0,13.6359,13.6439,13.6359,13.6439,880289.0
2015-06-03 10:55:00,16.9,16.9,16.89,16.9,550608.0,13.6439,13.6439,13.6359,13.6439,550608.0
2015-06-03 11:00:00,16.89,16.93,16.89,16.91,2470963.0,13.6359,13.6682,13.6359,13.652,2470963.0
2015-06-03 11:05:00,16.92,16.92,16.9,16.9,1151622.0,13.6601,13.6601,13.6439,13.6439,1151622.0
2015-06-03 11:10:00,16.91,16.92,16.9,16.91,691378.0,13.652,13.6601,13.6439,13.652,691378.0
2015-06-03 11:15:00,16.91,16.93,16.9,16.92,735497.0,13.652,13.6682,13.6439,13.6601,735497.0
2015-06-03 11:20:00,16.92,16.93,16.9,16.91,999553.0,13.6601,13.6682,13.6439,13.652,999553.0
2015-06-03 11:25:00,16.91,16.92,16.89,16.89,633213.0,13.652,13.6601,13.6359,13.6359,633213.0
2015-06-03 11:30:00,16.9,16.9,16.88,16.89,793187.0,13.6439,13.6439,13.6278,13.6359,793187.0
2015-06-03 11:35:00,16.88,16.89,16.87,16.88,533560.0,13.6278,13.6359,13.6197,13.6278,533560.0
2015-06-03 11:40:00,16.87,16.88,16.85,16.87,1945993.0,13.6197,13.6278,13.6036,13.6197,1945993.0
2015-06-03 11:45:00,16.88,16.89,16.86,16.86,737189.0,13.6278,13.6359,13.6116,13.6116,737189.0
2015-06-03 11:50:00,16.87,16.87,16.85,16.87,1841429.0,13.6197,13.6197,13.6036,13.6197,1841429.0
2015-06-03 11:55:00,16.87,16.89,16.86,16.88,602394.0,13.6197,13.6359,13.6116,13.6278,602394.0
2015-06-03 12:00:00,16.88,16.88,16.87,16.88,421087.0,13.6278,13.6278,13.6197,13.6278,421087.0
2015-06-03 12:05:00,16.88,16.88,16.86,16.87,1415460.0,13.6278,13.6278,13.6116,13.6197,1415460.0
2015-06-03 12:10:00,16.86,16.88,16.86,16.88,1023508.0,13.6116,13.6278,13.6116,13.6278,1023508.0
2015-06-03 12:15:00,16.88,16.89,16.87,16.89,613523.0,13.6278,13.6359,13.6197,13.6359,613523.0
2015-06-03 12:20:00,16.89,16.89,16.88,16.89,479868.0,13.6359,13.6359,13.6278,13.6359,479868.0
2015-06-03 12:25:00,16.89,16.9,16.88,16.89,429919.0,13.6359,13.6439,13.6278,13.6359,429919.0
2015-06-03 12:30:00,16.9,16.91,16.89,16.89,636825.0,13.6439,13.652,13.6359,13.6359,636825.0
2015-06-03 12:35:00,16.89,16.92,16.89,16.91,1430872.0,13.6359,13.6601,13.6359,13.652,1430872.0
2015-06-03 12:40:00,16.91,16.92,16.9,16.91,816487.0,13.652,13.6601,13.6439,13.652,816487.0
2015-06-03 12:45:00,16.91,16.92,16.9,16.91,608311.0,13.652,13.6601,13.6439,13.652,608311.0
2015-06-03 12:50:00,16.91,16.93,16.9,16.93,992284.0,13.652,13.6682,13.6439,13.6682,992284.0
2015-06-03 12:55:00,16.93,16.95,16.92,16.95,1060889.0,13.6682,13.6843,13.6601,13.6843,1060889.0
2015-06-03 13:00:00,16.94,16.95,16.94,16.94,601285.0,13.6762,13.6843,13.6762,13.6762,601285.0
2015-06-03 13:05:00,16.95,16.96,16.94,16.96,478121.0,13.6843,13.6924,13.6762,13.6924,478121.0
2015-06-03 13:10:00,16.95,16.97,16.95,16.96,782718.0,13.6843,13.7004,13.6843,13.6924,782718.0
2015-06-03 13:15:00,16.96,16.98,16.96,16.97,937307.0,13.6924,13.7085,13.6924,13.7004,937307.0
2015-06-03 13:20:00,16.97,16.98,16.96,16.96,764128.0,13.7004,13.7085,13.6924,13.6924,764128.0
2015-06-03 13:25:00,16.96,16.98,16.96,16.97,363287.0,13.6924,13.7085,13.6924,13.7004,363287.0
2015-06-03 13:30:00,16.97,16.98,16.96,16.98,1016477.0,13.7004,13.7085,13.6924,13.7085,1016477.0
2015-06-03 13:35:00,16.98,16.98,16.96,16.98,1392739.0,13.7085,13.7085,13.6924,13.7085,1392739.0
2015-06-03 13:40:00,16.98,17.0,16.97,16.98,2140220.0,13.7085,13.7247,13.7004,13.7085,2140220.0
2015-06-03 13:45:00,16.98,16.99,16.95,16.96,2388633.0,13.7085,13.7166,13.6843,13.6924,2388633.0
2015-06-03 13:50:00,16.97,16.98,16.96,16.97,240011.0,13.7004,13.7085,13.6924,13.7004,240011.0
2015-06-03 13:55:00,16.97,16.98,16.96,16.96,382125.0,13.7004,13.7085,13.6924,13.6924,382125.0
2015-06-03 14:00:00,16.96,16.99,16.96,16.98,720098.0,13.6924,13.7166,13.6924,13.7085,720098.0
2015-06-03 14:05:00,16.98,17.0,16.98,16.99,1957912.0,13.7085,13.7247,13.7085,13.7166,1957912.0
2015-06-03 14:10:00,16.98,17.0,16.98,17.0,649822.0,13.7085,13.7247,13.7085,13.7247,649822.0
2015-06-03 14:15:00,16.99,17.0,16.98,16.98,1845870.0,13.7166,13.7247,13.7085,13.7085,1845870.0
2015-06-03 14:20:00,16.98,17.0,16.98,17.0,1628056.0,13.7085,13.7247,13.7085,13.7247,1628056.0
2015-06-03 14:25:00,17.0,17.02,16.98,16.99,2137877.0,13.7247,13.7408,13.7085,13.7166,2137877.0
2015-06-03 14:30:00,16.99,16.99,16.96,16.97,665615.0,13.7166,13.7166,13.6924,13.7004,665615.0
2015-06-03 14:35:00,16.98,16.98,16.96,16.96,470152.0,13.7085,13.7085,13.6924,13.6924,470152.0
2015-06-03 14:40:00,16.96,16.98,16.96,16.97,610820.0,13.6924,13.7085,13.6924,13.7004,610820.0
2015-06-03 14:45:00,16.96,16.97,16.95,16.96,678467.0,13.6924,13.7004,13.6843,13.6924,678467.0
2015-06-03 14:50:00,16.96,16.97,16.95,16.96,770533.0,13.6924,13.7004,13.6843,13.6924,770533.0
2015-06-03 14:55:00,16.96,16.96,16.94,16.95,753095.0,13.6924,13.6924,13.6762,13.6843,753095.0
2015-06-03 15:00:00,16.95,16.97,16.94,16.95,724273.0,13.6843,13.7004,13.6762,13.6843,724273.0
2015-06-03 15:05:00,16.96,16.97,16.95,16.96,577038.0,13.6924,13.7004,13.6843,13.6924,577038.0
2015-06-03 15:10:00,16.96,16.97,16.95,16.96,310339.0,13.6924,13.7004,13.6843,13.6924,310339.0
2015-06-03 15:15:00,16.96,16.97,16.92,16.93,950251.0,13.6924,13.7004,13.6601,13.6682,950251.0
2015-06-03 15:20:00,16.94,16.95,16.93,16.95,450663.0,13.6762,13.6843,13.6682,13.6843,450663.0
2015-06-03 15:25:00,16.95,16.95,16.94,16.95,203083.0,13.6843,13.6843,13.6762,13.6843,203083.0
2015-06-03 15:30:00,16.95,16.95,16.93,16.94,732582.0,13.6843,13.6843,13.6682,13.6762,732582.0
2015-06-03 15:35:00,16.94,16.97,16.93,16.97,1262527.0,13.6762,13.7004,13.6682,13.7004,1262527.0
2015-06-03 15:40:00,16.97,16.97,16.94,16.96,1561852.0,13.7004,13.7004,13.6762,13.6924,1561852.0
2015-06-03 15:45:00,16.97,16.97,16.95,16.95,1211890.0,13.7004,13.7004,13.6843,13.6843,1211890.0
2015-06-03 15:50:00,16.96,16.97,16.95,16.97,2347382.0,13.6924,13.7004,13.6843,13.7004,2347382.0
2015-06-03 15:55:00,16.96,16.97,16.94,16.95,2823865.0,13.6924,13.7004,13.6762,13.6843,2823865.0
2015-06-04 09:30:00,16.87,16.9,16.85,16.85,3434189.0,13.6197,13.6439,13.6036,13.6036,3434189.0
2015-06-04 09:35:00,16.85,16.92,16.84,16.91,1770650.0,13.6036,13.6601,13.5955,13.652,1770650.0
2015-06-04 09:40:00,16.91,16.97,16.9,16.96,2133977.0,13.652,13.7004,13.6439,13.6924,2133977.0
2015-06-04 09:45:00,16.95,16.96,16.9,16.9,891082.0,13.6843,13.6924,13.6439,13.6439,891082.0
2015-06-04 09:50:00,16.91,16.96,16.89,16.96,1242390.0,13.652,13.6924,13.6359,13.6924,1242390.0
2015-06-04 09:55:00,16.96,16.97,16.94,16.95,936726.0,13.6924,13.7004,13.6762,13.6843,936726.0
2015-06-04 10:00:00,16.94,16.97,16.94,16.96,917772.0,13.6762,13.7004,13.6762,13.6924,917772.0
2015-06-04 10:05:00,16.96,16.96,16.95,16.96,794926.0,13.6924,13.6924,13.6843,13.6924,794926.0
2015-06-04 10:10:00,16.96,16.98,16.95,16.96,863729.0,13.6924,13.7085,13.6843,13.6924,863729.0
2015-06-04 10:15:00,16.96,16.97,16.94,16.95,479325.0,13.6924,13.7004,13.6762,13.6843,479325.0
2015-06-04 10:20:00,16.95,16.96,16.9,16.91,852636.0,13.6843,13.6924,13.6439,13.652,852636.0
2015-06-04 10:25:00,16.91,16.94,16.91,16.92,967799.0,13.652,13.6762,13.652,13.6601,967799.0
2015-06-04 10:30:00,16.92,16.93,16.86,16.88,1776460.0,13.6601,13.6682,13.6116,13.6278,1776460.0
2015-06-04 10:35:00,16.88,16.89,16.86,16.87,1043373.0,13.6278,13.6359,13.6116,13.6197,1043373.0
2015-06-04 10:40:00,16.86,16.89,16.86,16.88,499618.0,13.6116,13.6359,13.6116,13.6278,499618.0
2015-06-04 10:45:00,16.88,16.89,16.86,16.86,276883.0,13.6278,13.6359,13.6116,13.6116,276883.0
2015-06-04 10:50:00,16.86,16.88,16.85,16.86,969816.0,13.6116,13.6278,13.6036,13.6116,969816.0
2015-06-04 10:55:00,16.86,16.87,16.83,16.83,918262.0,13.6116,13.6197,13.5874,13.5874,918262.0
2015-06-04 11:00:00,16.83,16.84,16.81,16.83,592955.0,13.5874,13.5955,13.5713,13.5874,592955.0
2015-06-04 11:05:00,16.82,16.83,16.8,16.83,1080296.0,13.5793,13.5874,13.5632,13.5874,1080296.0
2015-06-04 11:10:00,16.82,16.85,16.82,16.85,728856.0,13.5793,13.6036,13.5793,13.6036,728856.0
2015-06-04 11:15:00,16.85,16.85,16.82,16.84,458958.0,13.6036,13.6036,13.5793,13.5955,458958.0
2015-06-04 11:20:00,16.84,16.88,16.83,16.88,654416.0,13.5955,13.6278,13.5874,13.6278,654416.0
2015-06-04 11:25:00,16.88,16.89,16.86,16.86,683696.0,13.6278,13.6359,13.6116,13.6116,683696.0
2015-06-04 11:30:00,16.87,16.87,16.82,16.82,482743.0,13.6197,13.6197,13.5793,13.5793,482743.0
2015-06-04 11:35:00,16.83,16.83,16.8,16.81,571261.0,13.5874,13.5874,13.5632,13.5713,571261.0
2015-06-04 11:40:00,16.8,16.82,16.78,16.79,896039.0,13.5632,13.5793,13.5471,13.5551,896039.0
2015-06-04 11:45:00,16.79,16.8,16.78,16.79,439859.0,13.5551,13.5632,13.5471,13.5551,439859.0
2015-06-04 11:50:00,16.8,16.82,16.79,16.82,477888.0,13.5632,13.5793,13.5551,13.5793,477888.0
2015-06-04 11:55:00,16.82,16.82,16.79,16.82,586911.0,13.5793,13.5793,13.5551,13.5793,586911.0
2015-06-04 12:00:00,16.81,16.83,16.8,16.8,471770.0,13.5713,13.5874,13.5632,13.5632,471770.0
2015-06-04 12:05:00,16.8,16.83,16.8,16.82,551925.0,13.5632,13.5874,13.5632,13.5793,551925.0
2015-06-04 12:10:00,16.82,16.82,16.8,16.82,241818.0,13.5793,13.5793,13.5632,13.5793,241818.0
2015-06-04 12:15:00,16.81,16.82,16.8,16.8,303871.0,13.5713,13.5793,13.5632,13.5632,303871.0
2015-06-04 12:20:00,16.8,16.81,16.79,16.79,221189.0,13.5632,13.5713,13.5551,13.5551,221189.0
2015-06-04 12:25:00,16.8,16.81,16.78,16.79,745639.0,13.5632,13.5713,13.5471,13.5551,745639.0
2015-06-04 12:30:00,16.8,16.83,16.78,16.82,672574.0,13.5632,13.5874,13.5471,13.5793,672574.0
2015-06-04 12:35:00,16.82,16.83,16.8,16.82,386138.0,13.5793,13.5874,13.5632,13.5793,386138.0
2015-06-04 12:40:00,16.82,16.82,16.8,16.82,406209.0,13.5793,13.5793,13.5632,13.5793,406209.0
2015-06-04 12:45:00,16.81,16.82,16.81,16.81,145146.0,13.5713,13.5793,13.5713,13.5713,145146.0
2015-06-04 12:50:00,16.82,16.82,16.81,16.82,221957.0,13.5793,13.5793,13.5713,13.5793,221957.0
2015-06-04 12:55:00,16.82,16.82,16.79,16.8,288233.0,13.5793,13.5793,13.5551,13.5632,288233.0
2015-06-04 13:00:00,16.8,16.8,16.77,16.78,472561.0,13.5632,13.5632,13.539,13.5471,472561.0
2015-06-04 13:05:00,16.78,16.79,16.75,16.76,548184.0,13.5471,13.5551,13.5228,13.5309,548184.0
2015-06-04 13:10:00,16.76,16.78,16.75,16.75,405166.0,13.5309,13.5471,13.5228,13.5228,405166.0
2015-06-04 13:15:00,16.76,16.76,16.72,16.73,1533695.0,13.5309,13.5309,13.4986,13.5067,1533695.0
2015-06-04 13:20:00,16.74,16.75,16.72,16.75,510194.0,13.5148,13.5228,13.4986,13.5228,510194.0
2015-06-04 13:25:00,16.76,16.77,16.74,16.75,739427.0,13.5309,13.539,13.5148,13.5228,739427.0
2015-06-04 13:30:00,16.76,16.76,16.73,16.75,488960.0,13.5309,13.5309,13.5067,13.5228,488960.0
2015-06-04 13:35:00,16.75,16.78,16.73,16.77,924511.0,13.5228,13.5471,13.5067,13.539,924511.0
2015-06-04 13:40:00,16.78,16.79,16.77,16.78,224502.0,13.5471,13.5551,13.539,13.5471,224502.0
2015-06-04 13:45:00,16.79,16.79,16.75,16.75,389244.0,13.5551,13.5551,13.5228,13.5228,389244.0
2015-06-04 13:50:00,16.76,16.77,16.74,16.76,303450.0,13.5309,13.539,13.5148,13.5309,303450.0
2015-06-04 13:55:00,16.76,16.77,16.75,16.76,208564.0,13.5309,13.539,13.5228,13.5309,208564.0
2015-06-04 14:00:00,16.76,16.77,16.74,16.77,521989.0,13.5309,13.539,13.5148,13.539,521989.0
2015-06-04 14:05:00,16.76,16.77,16.75,16.76,464177.0,13.5309,13.539,13.5228,13.5309,464177.0
2015-06-04 14:10:00,16.76,16.8,16.75,16.8,435739.0,13.5309,13.5632,13.5228,13.5632,435739.0
2015-06-04 14:15:00,16.8,16.81,16.78,16.79,469957.0,13.5632,13.5713,13.5471,13.5551,469957.0
2015-06-04 14:20:00,16.79,16.81,16.78,16.8,900702.0,13.5551,13.5713,13.5471,13.5632,900702.0
2015-06-04 14:25:00,16.8,16.82,16.78,16.78,602260.0,13.5632,13.5793,13.5471,13.5471,602260.0
2015-06-04 14:30:00,16.78,16.79,16.77,16.77,239817.0,13.5471,13.5551,13.539,13.539,239817.0
2015-06-04 14:35:00,16.77,16.77,16.75,16.76,230887.0,13.539,13.539,13.5228,13.5309,230887.0
2015-06-04 14:40:00,16.76,16.77,16.75,16.77,186881.0,13.5309,13.539,13.5228,13.539,186881.0
2015-06-04 14:45:00,16.77,16.77,16.75,16.76,250616.0,13.539,13.539,13.5228,13.5309,250616.0
2015-06-04 14:50:00,16.76,16.77,16.75,16.76,360443.0,13.5309,13.539,13.5228,13.5309,360443.0
2015-06-04 14:55:00,16.76,16.77,16.75,16.77,222589.0,13.5309,13.539,13.5228,13.539,222589.0
2015-06-04 15:00:00,16.77,16.78,16.76,16.78,397692.0,13.539,13.5471,13.5309,13.5471,397692.0
2015-06-04 15:05:00,16.78,16.8,16.77,16.79,1150257.0,13.5471,13.5632,13.539,13.5551,1150257.0
2015-06-04 15:10:00,16.78,16.79,16.78,16.79,309466.0,13.5471,13.5551,13.5471,13.5551,309466.0
2015-06-04 15:15:00,16.79,16.79,16.76,16.78,1351741.0,13.5551,13.5551,13.5309,13.5471,1351741.0
2015-06-04 15:20:00,16.78,16.78,16.76,16.77,423168.0,13.5471,13.5471,13.5309,13.539,423168.0
2015-06-04 15:25:00,16.77,16.79,16.76,16.78,407574.0,13.539,13.5551,13.5309,13.5471,407574.0
2015-06-04 15:30:00,16.77,16.78,16.76,16.78,843557.0,13.539,13.5471,13.5309,13.5471,843557.0
2015-06-04 15:35:00,16.77,16.78,16.76,16.77,585442.0,13.539,13.5471,13.5309,13.539,585442.0
2015-06-04 15:40:00,16.77,16.78,16.76,16.78,681319.0,13.539,13.5471,13.5309,13.5471,681319.0
2015-06-04 15:45:00,16.78,16.79,16.77,16.79,747334.0,13.5471,13.5551,13.539,13.5551,747334.0
2015-06-04 15:50:00,16.79,16.79,16.77,16.78,1355537.0,13.5551,13.5551,13.539,13.5471,1355537.0
2015-06-04 15:55:00,16.77,16.8,16.77,16.8,3252606.0,13.539,13.5632,13.539,13.5632,3252606.0
2015-06-05 09:30:00,17.04,17.08,16.98,16.99,5750989.0,13.757,13.7893,13.7085,13.7166,5750989.0
2015-06-05 09:35:00,16.99,17.03,16.96,17.02,3962984.0,13.7166,13.7489,13.6924,13.7408,3962984.0
2015-06-05 09:40:00,17.02,17.03,16.98,17.01,2765718.0,13.7408,13.7489,13.7085,13.7327,2765718.0
2015-06-05 09:45:00,17.01,17.08,17.0,17.07,2810702.0,13.7327,13.7893,13.7247,13.7812,2810702.0
2015-06-05 09:50:00,17.07,17.13,17.07,17.12,3702255.0,13.7812,13.8296,13.7812,13.8215,3702255.0
2015-06-05 09:55:00,17.12,17.16,17.1,17.14,4022696.0,13.8215,13.8538,13.8054,13.8377,4022696.0
2015-06-05 10:00:00,17.13,17.22,17.13,17.21,4066312.0,13.8296,13.9023,13.8296,13.8942,4066312.0
2015-06-05 10:05:00,17.21,17.25,17.2,17.23,3097173.0,13.8942,13.9265,13.8861,13.9104,3097173.0
2015-06-05 10:10:00,17.24,17.25,17.21,17.23,2883494.0,13.9184,13.9265,13.8942,13.9104,2883494.0
2015-06-05 10:15:00,17.23,17.25,17.22,17.25,1557994.0,13.9104,13.9265,13.9023,13.9265,1557994.0
2015-06-05 10:20:00,17.25,17.32,17.24,17.32,4052181.0,13.9265,13.983,13.9184,13.983,4052181.0
2015-06-05 10:25:00,17.32,17.35,17.3,17.3,4462877.0,13.983,14.0072,13.9669,13.9669,4462877.0
2015-06-05 10:30:00,17.3,17.31,17.26,17.27,2369965.0,13.9669,13.9749,13.9346,13.9426,2369965.0
2015-06-05 10:35:00,17.27,17.33,17.26,17.33,2986163.0,13.9426,13.9911,13.9346,13.9911,2986163.0
2015-06-05 10:40:00,17.33,17.35,17.28,17.32,3017670.0,13.9911,14.0072,13.9507,13.983,3017670.0
2015-06-05 10:45:00,17.32,17.35,17.29,17.29,2628782.0,13.983,14.0072,13.9588,13.9588,2628782.0
2015-06-05 10:50:00,17.29,17.3,17.22,17.22,1760454.0,13.9588,13.9669,13.9023,13.9023,1760454.0
2015-06-05 10:55:00,17.22,17.24,17.19,17.21,2075979.0,13.9023,13.9184,13.8781,13.8942,2075979.0
2015-06-05 11:00:00,17.21,17.29,17.21,17.28,1381156.0,13.8942,13.9588,13.8942,13.9507,1381156.0
2015-06-05 11:05:00,17.27,17.28,17.22,17.23,1583648.0,13.9426,13.9507,13.9023,13.9104,1583648.0
2015-06-05 11:10:00,17.23,17.23,17.19,17.19,1500997.0,13.9104,13.9104,13.8781,13.8781,1500997.0
2015-06-05 11:15:00,17.2,17.2,17.17,17.18,1154493.0,13.8861,13.8861,13.8619,13.87,1154493.0
2015-06-05 11:20:00,17.18,17.22,17.17,17.19,1212107.0,13.87,13.9023,13.8619,13.8781,1212107.0
2015-06-05 11:25:00,17.19,17.22,17.17,17.21,1087446.0,13.8781,13.9023,13.8619,13.8942,1087446.0
2015-06-05 11:30:00,17.21,17.22,17.17,17.18,1280083.0,13.8942,13.9023,13.8619,13.87,1280083.0
2015-06-05 11:35:00,17.18,17.21,17.16,17.2,1298410.0,13.87,13.8942,13.8538,13.8861,1298410.0
2015-06-05 11:40:00,17.2,17.21,17.19,17.2,761740.0,13.8861,13.8942,13.8781,13.8861,761740.0
2015-06-05 11:45:00,17.2,17.2,17.16,17.19,1002152.0,13.8861,13.8861,13.8538,13.8781,1002152.0
2015-06-05 11:50:00,17.19,17.19,17.17,17.18,919214.0,13.8781,13.8781,13.8619,13.87,919214.0
2015-06-05 11:55:00,17.19,17.19,17.15,17.16,1438225.0,13.8781,13.8781,13.8458,13.8538,1438225.0
2015-06-05 12:00:00,17.16,17.17,17.14,17.15,921268.0,13.8538,13.8619,13.8377,13.8458,921268.0
2015-06-05 12:05:00,17.14,17.16,17.12,17.13,1040215.0,13.8377,13.8538,13.8215,13.8296,1040215.0
2015-06-05 12:10:00,17.13,17.15,17.12,17.13,710465.0,13.8296,13.8458,13.8215,13.8296,710465.0
2015-06-05 12:15:00,17.14,17.14,17.12,17.13,445075.0,13.8377,13.8377,13.8215,13.8296,445075.0
2015-06-05 12:20:00,17.13,17.14,17.1,17.12,1176729.0,13.8296,13.8377,13.8054,13.8215,1176729.0
2015-06-05 12:25:00,17.12,17.12,17.08,17.09,1153297.0,13.8215,13.8215,13.7893,13.7973,1153297.0
2015-06-05 12:30:00,17.09,17.12,17.07,17.12,593719.0,13.7973,13.8215,13.7812,13.8215,593719.0
2015-06-05 12:35:00,17.12,17.13,17.1,17.11,578243.0,13.8215,13.8296,13.8054,13.8135,578243.0
2015-06-05 12:40:00,17.11,17.16,17.09,17.16,1074808.0,13.8135,13.8538,13.7973,13.8538,1074808.0
2015-06-05 12:45:00,17.16,17.19,17.15,17.19,728713.0,13.8538,13.8781,13.8458,13.8781,728713.0
2015-06-05 12:50:00,17.19,17.2,17.18,17.2,322204.0,13.8781,13.8861,13.87,13.8861,322204.0
2015-06-05 12:55:00,17.2,17.2,17.17,17.2,706189.0,13.8861,13.8861,13.8619,13.8861,706189.0
2015-06-05 13:00:00,17.2,17.24,17.19,17.22,1811536.0,13.8861,13.9184,13.8781,13.9023,1811536.0
2015-06-05 13:05:00,17.21,17.24,17.21,17.24,548409.0,13.8942,13.9184,13.8942,13.9184,548409.0
2015-06-05 13:10:00,17.24,17.24,17.23,17.24,824808.0,13.9184,13.9184,13.9104,13.9184,824808.0
2015-06-05 13:15:00,17.24,17.25,17.23,17.25,973823.0,13.9184,13.9265,13.9104,13.9265,973823.0
2015-06-05 13:20:00,17.25,17.27,17.22,17.22,1825362.0,13.9265,13.9426,13.9023,13.9023,1825362.0
2015-06-05 13:25:00,17.23,17.23,17.19,17.2,1310061.0,13.9104,13.9104,13.8781,13.8861,1310061.0
2015-06-05 13:30:00,17.2,17.23,17.19,17.23,463164.0,13.8861,13.9104,13.8781,13.9104,463164.0
2015-06-05 13:35:00,17.23,17.23,17.19,17.21,831062.0,13.9104,13.9104,13.8781,13.8942,831062.0
2015-06-05 13:40:00,17.21,17.21,17.17,17.18,598070.0,13.8942,13.8942,13.8619,13.87,598070.0
2015-06-05 13:45:00,17.17,17.18,17.16,17.16,318291.0,13.8619,13.87,13.8538,13.8538,318291.0
2015-06-05 13:50:00,17.16,17.19,17.16,17.18,490151.0,13.8538,13.8781,13.8538,13.87,490151.0
2015-06-05 13:55:00,17.18,17.2,17.17,17.2,466483.0,13.87,13.8861,13.8619,13.8861,466483.0
2015-06-05 14:00:00,17.2,17.2,17.18,17.19,484765.0,13.8861,13.8861,13.87,13.8781,484765.0
2015-06-05 14:05:00,17.19,17.2,17.19,17.2,289665.0,13.8781,13.8861,13.8781,13.8861,289665.0
2015-06-05 14:10:00,17.2,17.21,17.19,17.2,294878.0,13.8861,13.8942,13.8781,13.8861,294878.0
2015-06-05 14:15:00,17.2,17.22,17.19,17.21,646981.0,13.8861,13.9023,13.8781,13.8942,646981.0
2015-06-05 14:20:00,17.21,17.21,17.2,17.21,528052.0,13.8942,13.8942,13.8861,13.8942,528052.0
2015-06-05 14:25:00,17.21,17.21,17.19,17.2,415356.0,13.8942,13.8942,13.8781,13.8861,415356.0
2015-06-05 14:30:00,17.21,17.21,17.2,17.21,187560.0,13.8942,13.8942,13.8861,13.8942,187560.0
2015-06-05 14:35:00,17.21,17.22,17.2,17.21,523724.0,13.8942,13.9023,13.8861,13.8942,523724.0
2015-06-05 14:40:00,17.2,17.21,17.18,17.19,385484.0,13.8861,13.8942,13.87,13.8781,385484.0
2015-06-05 14:45:00,17.18,17.2,17.18,17.19,159331.0,13.87,13.8861,13.87,13.8781,159331.0
2015-06-05 14:50:00,17.19,17.22,17.18,17.22,771603.0,13.8781,13.9023,13.87,13.9023,771603.0
2015-06-05 14:55:00,17.22,17.22,17.19,17.2,597751.0,13.9023,13.9023,13.8781,13.8861,597751.0
2015-06-05 15:00:00,17.2,17.22,17.19,17.19,397854.0,13.8861,13.9023,13.8781,13.8781,397854.0
2015-06-05 15:05:00,17.2,17.21,17.18,17.2,743239.0,13.8861,13.8942,13.87,13.8861,743239.0
2015-06-05 15:10:00,17.2,17.2,17.18,17.19,427035.0,13.8861,13.8861,13.87,13.8781,427035.0
2015-06-05 15:15:00,17.19,17.19,17.17,17.18,582172.0,13.8781,13.8781,13.8619,13.87,582172.0
2015-06-05 15:20:00,17.17,17.18,17.16,17.16,557050.0,13.8619,13.87,13.8538,13.8538,557050.0
2015-06-05 15:25:00,17.16,17.17,17.15,17.15,624393.0,13.8538,13.8619,13.8458,13.8458,624393.0
2015-06-05 15:30:00,17.15,17.17,17.15,17.17,885538.0,13.8458,13.8619,13.8458,13.8619,885538.0
2015-06-05 15:35:00,17.17,17.17,17.14,17.15,1097094.0,13.8619,13.8619,13.8377,13.8458,1097094.0
2015-06-05 15:40:00,17.15,17.16,17.14,17.16,552630.0,13.8458,13.8538,13.8377,13.8538,552630.0
2015-06-05 15:45:00,17.16,17.16,17.15,17.16,1247771.0,13.8538,13.8538,13.8458,13.8538,1247771.0
2015-06-05 15:50:00,17.16,17.17,17.15,17.16,1620977.0,13.8538,13.8619,13.8458,13.8538,1620977.0
2015-06-05 15:55:00,17.17,17.19,17.16,17.18,4053284.0,13.8619,13.8781,13.8538,13.87,4053284.0
2015-06-08 09:30:00,17.27,17.27,17.18,17.24,3118806.0,13.9426,13.9426,13.87,13.9184,3118806.0
2015-06-08 09:35:00,17.25,17.33,17.24,17.28,2334408.0,13.9265,13.9911,13.9184,13.9507,2334408.0
2015-06-08 09:40:00,17.29,17.31,17.22,17.23,1209489.0,13.9588,13.9749,13.9023,13.9104,1209489.0
2015-06-08 09:45:00,17.22,17.27,17.22,17.25,1026436.0,13.9023,13.9426,13.9023,13.9265,1026436.0
2015-06-08 09:50:00,17.26,17.27,17.21,17.22,1661286.0,13.9346,13.9426,13.8942,13.9023,1661286.0
2015-06-08 09:55:00,17.22,17.22,17.15,17.16,2315996.0,13.9023,13.9023,13.8458,13.8538,2315996.0
2015-06-08 10:00:00,17.16,17.16,17.12,17.16,1466209.0,13.8538,13.8538,13.8215,13.8538,1466209.0
2015-06-08 10:05:00,17.16,17.16,17.1,17.1,810096.0,13.8538,13.8538,13.8054,13.8054,810096.0
2015-06-08 10:10:00,17.1,17.11,17.08,17.1,1191716.0,13.8054,13.8135,13.7893,13.8054,1191716.0
2015-06-08 10:15:00,17.09,17.12,17.09,17.11,690595.0,13.7973,13.8215,13.7973,13.8135,690595.0
2015-06-08 10:20:00,17.11,17.16,17.1,17.16,801584.0,13.8135,13.8538,13.8054,13.8538,801584.0
2015-06-08 10:25:00,17.16,17.17,17.15,17.16,718338.0,13.8538,13.8619,13.8458,13.8538,718338.0
2015-06-08 10:30:00,17.16,17.19,17.14,17.17,1098863.0,13.8538,13.8781,13.8377,13.8619,1098863.0
2015-06-08 10:35:00,17.18,17.19,17.16,17.16,690368.0,13.87,13.8781,13.8538,13.8538,690368.0
2015-06-08 10:40:00,17.16,17.18,17.15,17.16,537663.0,13.8538,13.87,13.8458,13.8538,537663.0
2015-06-08 10:45:00,17.15,17.17,17.15,17.16,749981.0,13.8458,13.8619,13.8458,13.8538,749981.0
2015-06-08 10:50:00,17.15,17.16,17.14,17.16,600165.0,13.8458,13.8538,13.8377,13.8538,600165.0
2015-06-08 10:55:00,17.16,17.16,17.13,17.13,329553.0,13.8538,13.8538,13.8296,13.8296,329553.0
2015-06-08 11:00:00,17.13,17.15,17.12,17.14,471660.0,13.8296,13.8458,13.8215,13.8377,471660.0
2015-06-08 11:05:00,17.14,17.15,17.11,17.14,662626.0,13.8377,13.8458,13.8135,13.8377,662626.0
2015-06-08 11:10:00,17.14,17.14,17.1,17.11,326851.0,13.8377,13.8377,13.8054,13.8135,326851.0
2015-06-08 11:15:00,17.11,17.12,17.1,17.11,304638.0,13.8135,13.8215,13.8054,13.8135,304638.0
2015-06-08 11:20:00,17.12,17.14,17.12,17.12,490173.0,13.8215,13.8377,13.8215,13.8215,490173.0
2015-06-08 11:25:00,17.13,17.16,17.12,17.12,980828.0,13.8296,13.8538,13.8215,13.8215,980828.0
2015-06-08 11:30:00,17.12,17.13,17.1,17.11,380844.0,13.8215,13.8296,13.8054,13.8135,380844.0
2015-06-08 11:35:00,17.11,17.14,17.1,17.14,704916.0,13.8135,13.8377,13.8054,13.8377,704916.0
2015-06-08 11:40:00,17.14,17.15,17.11,17.14,568419.0,13.8377,13.8458,13.8135,13.8377,568419.0
2015-06-08 11:45:00,17.14,17.15,17.13,17.14,252269.0,13.8377,13.8458,13.8296,13.8377,252269.0
2015-06-08 11:50:00,17.14,17.15,17.12,17.14,345640.0,13.8377,13.8458,13.8215,13.8377,345640.0
2015-06-08 11:55:00,17.14,17.14,17.13,17.14,110470.0,13.8377,13.8377,13.8296,13.8377,110470.0
2015-06-08 12:00:00,17.14,17.14,17.13,17.14,143870.0,13.8377,13.8377,13.8296,13.8377,143870.0
2015-06-08 12:05:00,17.14,17.14,17.13,17.14,208249.0,13.8377,13.8377,13.8296,13.8377,208249.0
2015-06-08 12:10:00,17.13,17.14,17.13,17.14,85530.0,13.8296,13.8377,13.8296,13.8377,85530.0
2015-06-08 12:15:00,17.14,17.14,17.12,17.13,196743.0,13.8377,13.8377,13.8215,13.8296,196743.0
2015-06-08 12:20:00,17.13,17.15,17.12,17.14,243531.0,13.8296,13.8458,13.8215,13.8377,243531.0
2015-06-08 12:25:00,17.15,17.15,17.12,17.13,230519.0,13.8458,13.8458,13.8215,13.8296,230519.0
2015-06-08 12:30:00,17.12,17.13,17.12,17.13,111996.0,13.8215,13.8296,13.8215,13.8296,111996.0
2015-06-08 12:35:00,17.13,17.13,17.12,17.12,348117.0,13.8296,13.8296,13.8215,13.8215,348117.0
2015-06-08 12:40:00,17.12,17.13,17.11,17.13,411058.0,13.8215,13.8296,13.8135,13.8296,411058.0
2015-06-08 12:45:00,17.13,17.13,17.11,17.12,190984.0,13.8296,13.8296,13.8135,13.8215,190984.0
2015-06-08 12:50:00,17.12,17.12,17.1,17.1,194305.0,13.8215,13.8215,13.8054,13.8054,194305.0
2015-06-08 12:55:00,17.1,17.12,17.09,17.11,820546.0,13.8054,13.8215,13.7973,13.8135,820546.0
2015-06-08 13:00:00,17.12,17.12,17.1,17.1,292201.0,13.8215,13.8215,13.8054,13.8054,292201.0
2015-06-08 13:05:00,17.11,17.12,17.09,17.09,433699.0,13.8135,13.8215,13.7973,13.7973,433699.0
2015-06-08 13:10:00,17.09,17.1,17.09,17.1,199895.0,13.7973,13.8054,13.7973,13.8054,199895.0
2015-06-08 13:15:00,17.1,17.11,17.09,17.11,564519.0,13.8054,13.8135,13.7973,13.8135,564519.0
2015-06-08 13:20:00,17.11,17.12,17.1,17.11,437372.0,13.8135,13.8215,13.8054,13.8135,437372.0
2015-06-08 13:25:00,17.11,17.12,17.1,17.11,455405.0,13.8135,13.8215,13.8054,13.8135,455405.0
2015-06-08 13:30:00,17.11,17.11,17.08,17.08,415974.0,13.8135,13.8135,13.7893,13.7893,415974.0
2015-06-08 13:35:00,17.08,17.09,17.08,17.08,484093.0,13.7893,13.7973,13.7893,13.7893,484093.0
2015-06-08 13:40:00,17.08,17.09,17.08,17.08,319379.0,13.7893,13.7973,13.7893,13.7893,319379.0
2015-06-08 13:45:00,17.08,17.09,17.07,17.07,460047.0,13.7893,13.7973,13.7812,13.7812,460047.0
2015-06-08 13:50:00,17.07,17.09,17.07,17.09,345026.0,13.7812,13.7973,13.7812,13.7973,345026.0
2015-06-08 13:55:00,17.09,17.11,17.08,17.09,743991.0,13.7973,13.8135,13.7893,13.7973,743991.0
2015-06-08 14:00:00,17.09,17.09,17.07,17.09,462934.0,13.7973,13.7973,13.7812,13.7973,462934.0
2015-06-08 14:05:00,17.08,17.09,17.06,17.07,589622.0,13.7893,13.7973,13.7731,13.7812,589622.0
2015-06-08 14:10:00,17.07,17.07,17.05,17.06,478471.0,13.7812,13.7812,13.765,13.7731,478471.0
2015-06-08 14:15:00,17.07,17.07,17.05,17.07,422951.0,13.7812,13.7812,13.765,13.7812,422951.0
2015-06-08 14:20:00,17.07,17.08,17.06,17.08,406256.0,13.7812,13.7893,13.7731,13.7893,406256.0
2015-06-08 14:25:00,17.07,17.09,17.07,17.09,406577.0,13.7812,13.7973,13.7812,13.7973,406577.0
2015-06-08 14:30:00,17.09,17.11,17.08,17.1,661663.0,13.7973,13.8135,13.7893,13.8054,661663.0
2015-06-08 14:35:00,17.11,17.12,17.1,17.11,459817.0,13.8135,13.8215,13.8054,13.8135,459817.0
2015-06-08 14:40:00,17.11,17.12,17.1,17.12,236479.0,13.8135,13.8215,13.8054,13.8215,236479.0
2015-06-08 14:45:00,17.12,17.12,17.11,17.12,782389.0,13.8215,13.8215,13.8135,13.8215,782389.0
2015-06-08 14:50:00,17.12,17.14,17.11,17.12,1196620.0,13.8215,13.8377,13.8135,13.8215,1196620.0
2015-06-08 14:55:00,17.13,17.13,17.12,17.13,342327.0,13.8296,13.8296,13.8215,13.8296,342327.0
2015-06-08 15:00:00,17.13,17.13,17.12,17.13,277769.0,13.8296,13.8296,13.8215,13.8296,277769.0
2015-06-08 15:05:00,17.13,17.15,17.12,17.15,482979.0,13.8296,13.8458,13.8215,13.8458,482979.0
2015-06-08 15:10:00,17.15,17.15,17.14,17.14,699272.0,13.8458,13.8458,13.8377,13.8377,699272.0
2015-06-08 15:15:00,17.15,17.15,17.14,17.15,298322.0,13.8458,13.8458,13.8377,13.8458,298322.0
2015-06-08 15:20:00,17.15,17.15,17.14,17.14,1240142.0,13.8458,13.8458,13.8377,13.8377,1240142.0
2015-06-08 15:25:00,17.14,17.15,17.14,17.15,507756.0,13.8377,13.8458,13.8377,13.8458,507756.0
2015-06-08 15:30:00,17.15,17.15,17.13,17.14,600208.0,13.8458,13.8458,13.8296,13.8377,600208.0
2015-06-08 15:35:00,17.13,17.14,17.1,17.1,870730.0,13.8296,13.8377,13.8054,13.8054,870730.0
2015-06-08 15:40:00,17.1,17.11,17.1,17.1,364373.0,13.8054,13.8135,13.8054,13.8054,364373.0
2015-06-08 15:45:00,17.1,17.1,17.06,17.08,2087869.0,13.8054,13.8054,13.7731,13.7893,2087869.0
2015-06-08 15:50:00,17.08,17.09,17.05,17.05,1895199.0,13.7893,13.7973,13.765,13.765,1895199.0
2015-06-08 15:55:00,17.06,17.09,17.05,17.07,3294853.0,13.7731,13.7973,13.765,13.7812,3294853.0
2015-06-09 09:30:00,17.05,17.12,17.03,17.08,2737278.0,13.765,13.8215,13.7489,13.7893,2737278.0
2015-06-09 09:35:00,17.09,17.1,17.06,17.07,1402787.0,13.7973,13.8054,13.7731,13.7812,1402787.0
2015-06-09 09:40:00,17.07,17.11,17.01,17.02,1980056.0,13.7812,13.8135,13.7327,13.7408,1980056.0
2015-06-09 09:45:00,17.02,17.03,17.0,17.02,1982348.0,13.7408,13.7489,13.7247,13.7408,1982348.0
2015-06-09 09:50:00,17.03,17.04,17.01,17.04,1054682.0,13.7489,13.757,13.7327,13.757,1054682.0
2015-06-09 09:55:00,17.04,17.06,17.02,17.05,1080592.0,13.757,13.7731,13.7408,13.765,1080592.0
2015-06-09 10:00:00,17.05,17.07,17.03,17.05,1443367.0,13.765,13.7812,13.7489,13.765,1443367.0
2015-06-09 10:05:00,17.05,17.11,17.03,17.11,1032324.0,13.765,13.8135,13.7489,13.8135,1032324.0
2015-06-09 10:10:00,17.1,17.13,17.1,17.11,982345.0,13.8054,13.8296,13.8054,13.8135,982345.0
2015-06-09 10:15:00,17.11,17.11,17.1,17.1,516917.0,13.8135,13.8135,13.8054,13.8054,516917.0
2015-06-09 10:20:00,17.11,17.13,17.09,17.11,677607.0,13.8135,13.8296,13.7973,13.8135,677607.0
2015-06-09 10:25:00,17.11,17.11,17.07,17.08,1058489.0,13.8135,13.8135,13.7812,13.7893,1058489.0
2015-06-09 10:30:00,17.08,17.09,17.06,17.09,456168.0,13.7893,13.7973,13.7731,13.7973,456168.0
2015-06-09 10:35:00,17.09,17.12,17.08,17.12,1569256.0,13.7973,13.8215,13.7893,13.8215,1569256.0
2015-06-09 10:40:00,17.12,17.15,17.12,17.15,1131610.0,13.8215,13.8458,13.8215,13.8458,1131610.0
2015-06-09 10:45:00,17.14,17.16,17.14,17.15,557907.0,13.8377,13.8538,13.8377,13.8458,557907.0
2015-06-09 10:50:00,17.16,17.18,17.15,17.18,1714291.0,13.8538,13.87,13.8458,13.87,1714291.0
2015-06-09 10:55:00,17.18,17.23,17.17,17.22,1897988.0,13.87,13.9104,13.8619,13.9023,1897988.0
2015-06-09 11:00:00,17.22,17.23,17.21,17.22,829734.0,13.9023,13.9104,13.8942,13.9023,829734.0
2015-06-09 11:05:00,17.22,17.23,17.2,17.21,986840.0,13.9023,13.9104,13.8861,13.8942,986840.0
2015-06-09 11:10:00,17.21,17.23,17.2,17.22,509861.0,13.8942,13.9104,13.8861,13.9023,509861.0
2015-06-09 11:15:00,17.21,17.23,17.21,17.23,838374.0,13.8942,13.9104,13.8942,13.9104,838374.0
2015-06-09 11:20:00,17.23,17.24,17.22,17.23,813169.0,13.9104,13.9184,13.9023,13.9104,813169.0
2015-06-09 11:25:00,17.23,17.24,17.23,17.24,333434.0,13.9104,13.9184,13.9104,13.9184,333434.0
2015-06-09 11:30:00,17.23,17.28,17.23,17.25,1268280.0,13.9104,13.9507,13.9104,13.9265,1268280.0
2015-06-09 11:35:00,17.25,17.27,17.24,17.27,806339.0,13.9265,13.9426,13.9184,13.9426,806339.0
2015-06-09 11:40:00,17.27,17.29,17.26,17.28,807809.0,13.9426,13.9588,13.9346,13.9507,807809.0
2015-06-09 11:45:00,17.29,17.29,17.26,17.28,612377.0,13.9588,13.9588,13.9346,13.9507,612377.0
2015-06-09 11:50:00,17.28,17.28,17.26,17.26,1086544.0,13.9507,13.9507,13.9346,13.9346,1086544.0
2015-06-09 11:55:00,17.26,17.27,17.24,17.27,1489599.0,13.9346,13.9426,13.9184,13.9426,1489599.0
2015-06-09 12:00:00,17.26,17.28,17.25,17.27,586543.0,13.9346,13.9507,13.9265,13.9426,586543.0
2015-06-09 12:05:00,17.27,17.29,17.26,17.29,534831.0,13.9426,13.9588,13.9346,13.9588,534831.0
2015-06-09 12:10:00,17.29,17.3,17.28,17.29,1032239.0,13.9588,13.9669,13.9507,13.9588,1032239.0
2015-06-09 12:15:00,17.28,17.3,17.28,17.29,919648.0,13.9507,13.9669,13.9507,13.9588,919648.0
2015-06-09 12:20:00,17.29,17.29,17.28,17.28,307893.0,13.9588,13.9588,13.9507,13.9507,307893.0
2015-06-09 12:25:00,17.29,17.29,17.27,17.27,646468.0,13.9588,13.9588,13.9426,13.9426,646468.0
2015-06-09 12:30:00,17.28,17.28,17.27,17.27,174179.0,13.9507,13.9507,13.9426,13.9426,174179.0
2015-06-09 12:35:00,17.28,17.29,17.27,17.27,729084.0,13.9507,13.9588,13.9426,13.9426,729084.0
2015-06-09 12:40:00,17.27,17.29,17.27,17.29,427350.0,13.9426,13.9588,13.9426,13.9588,427350.0
2015-06-09 12:45:00,17.29,17.3,17.27,17.3,580124.0,13.9588,13.9669,13.9426,13.9669,580124.0
2015-06-09 12:50:00,17.3,17.31,17.29,17.3,963054.0,13.9669,13.9749,13.9588,13.9669,963054.0
2015-06-09 12:55:00,17.3,17.31,17.28,17.29,536377.0,13.9669,13.9749,13.9507,13.9588,536377.0
2015-06-09 13:00:00,17.29,17.32,17.28,17.32,1335589.0,13.9588,13.983,13.9507,13.983,1335589.0
2015-06-09 13:05:00,17.32,17.33,17.3,17.3,890763.0,13.983,13.9911,13.9669,13.9669,890763.0
2015-06-09 13:10:00,17.3,17.31,17.3,17.3,260923.0,13.9669,13.9749,13.9669,13.9669,260923.0
2015-06-09 13:15:00,17.3,17.32,17.3,17.31,401984.0,13.9669,13.983,13.9669,13.9749,401984.0
2015-06-09 13:20:00,17.32,17.34,17.31,17.34,1179191.0,13.983,13.9992,13.9749,13.9992,1179191.0
2015-06-09 13:25:00,17.34,17.34,17.33,17.34,229557.0,13.9992,13.9992,13.9911,13.9992,229557.0
2015-06-09 13:30:00,17.34,17.34,17.31,17.33,984588.0,13.9992,13.9992,13.9749,13.9911,984588.0
2015-06-09 13:35:00,17.33,17.35,17.32,17.34,2159428.0,13.9911,14.0072,13.983,13.9992,2159428.0
2015-06-09 13:40:00,17.33,17.35,17.33,17.33,615893.0,13.9911,14.0072,13.9911,13.9911,615893.0
2015-06-09 13:45:00,17.34,17.35,17.31,17.31,888430.0,13.9992,14.0072,13.9749,13.9749,888430.0
2015-06-09 13:50:00,17.32,17.32,17.3,17.32,627593.0,13.983,13.983,13.9669,13.983,627593.0
2015-06-09 13:55:00,17.32,17.33,17.31,17.32,475013.0,13.983,13.9911,13.9749,13.983,475013.0
2015-06-09 14:00:00,17.32,17.33,17.3,17.31,600017.0,13.983,13.9911,13.9669,13.9749,600017.0
2015-06-09 14:05:00,17.31,17.32,17.31,17.32,410509.0,13.9749,13.983,13.9749,13.983,410509.0
2015-06-09 14:10:00,17.32,17.34,17.3,17.32,1000272.0,13.983,13.9992,13.9669,13.983,1000272.0
2015-06-09 14:15:00,17.32,17.32,17.3,17.31,461994.0,13.983,13.983,13.9669,13.9749,461994.0
2015-06-09 14:20:00,17.3,17.32,17.3,17.31,428962.0,13.9669,13.983,13.9669,13.9749,428962.0
2015-06-09 14:25:00,17.31,17.32,17.3,17.31,294555.0,13.9749,13.983,13.9669,13.9749,294555.0
2015-06-09 14:30:00,17.32,17.32,17.31,17.32,265439.0,13.983,13.983,13.9749,13.983,265439.0
2015-06-09 14:35:00,17.32,17.33,17.31,17.33,226031.0,13.983,13.9911,13.9749,13.9911,226031.0
2015-06-09 14:40:00,17.32,17.33,17.32,17.32,129537.0,13.983,13.9911,13.983,13.983,129537.0
2015-06-09 14:45:00,17.32,17.34,17.32,17.33,718623.0,13.983,13.9992,13.983,13.9911,718623.0
2015-06-09 14:50:00,17.33,17.34,17.3,17.32,1836461.0,13.9911,13.9992,13.9669,13.983,1836461.0
2015-06-09 14:55:00,17.32,17.33,17.31,17.33,266264.0,13.983,13.9911,13.9749,13.9911,266264.0
2015-06-09 15:00:00,17.32,17.34,17.31,17.32,1407150.0,13.983,13.9992,13.9749,13.983,1407150.0
2015-06-09 15:05:00,17.32,17.33,17.29,17.29,1792925.0,13.983,13.9911,13.9588,13.9588,1792925.0
2015-06-09 15:10:00,17.3,17.3,17.28,17.3,1409528.0,13.9669,13.9669,13.9507,13.9669,1409528.0
2015-06-09 15:15:00,17.29,17.31,17.29,17.3,835992.0,13.9588,13.9749,13.9588,13.9669,835992.0
2015-06-09 15:20:00,17.3,17.3,17.28,17.29,571228.0,13.9669,13.9669,13.9507,13.9588,571228.0
2015-06-09 15:25:00,17.29,17.29,17.26,17.28,1427802.0,13.9588,13.9588,13.9346,13.9507,1427802.0
2015-06-09 15:30:00,17.28,17.28,17.27,17.28,597477.0,13.9507,13.9507,13.9426,13.9507,597477.0
2015-06-09 15:35:00,17.28,17.29,17.27,17.28,858215.0,13.9507,13.9588,13.9426,13.9507,858215.0
2015-06-09 15:40:00,17.28,17.29,17.27,17.27,960764.0,13.9507,13.9588,13.9426,13.9426,960764.0
2015-06-09 15:45:00,17.28,17.29,17.27,17.28,1112782.0,13.9507,13.9588,13.9426,13.9507,1112782.0
2015-06-09 15:50:00,17.29,17.3,17.28,17.3,1039738.0,13.9588,13.9669,13.9507,13.9669,1039738.0
2015-06-09 15:55:00,17.29,17.31,17.29,17.29,3008363.0,13.9588,13.9749,13.9588,13.9588,3008363.0
2015-06-10 09:30:00,17.39,17.41,17.36,17.39,3189999.0,14.0395,14.0557,14.0153,14.0395,3189999.0
2015-06-10 09:35:00,17.39,17.45,17.39,17.45,2468615.0,14.0395,14.088,14.0395,14.088,2468615.0
2015-06-10 09:40:00,17.44,17.46,17.4,17.45,1960831.0,14.0799,14.096,14.0476,14.088,1960831.0
2015-06-10 09:45:00,17.45,17.48,17.44,17.45,1402370.0,14.088,14.1122,14.0799,14.088,1402370.0
2015-06-10 09:50:00,17.45,17.46,17.44,17.45,926547.0,14.088,14.096,14.0799,14.088,926547.0
2015-06-10 09:55:00,17.46,17.46,17.44,17.44,682734.0,14.096,14.096,14.0799,14.0799,682734.0
2015-06-10 10:00:00,17.45,17.46,17.44,17.44,663763.0,14.088,14.096,14.0799,14.0799,663763.0
2015-06-10 10:05:00,17.45,17.47,17.43,17.47,1175115.0,14.088,14.1041,14.0718,14.1041,1175115.0
2015-06-10 10:10:00,17.46,17.5,17.46,17.5,1886734.0,14.096,14.1283,14.096,14.1283,1886734.0
2015-06-10 10:15:00,17.5,17.52,17.49,17.51,3265954.0,14.1283,14.1445,14.1203,14.1364,3265954.0
2015-06-10 10:20:00,17.5,17.52,17.48,17.49,3043393.0,14.1283,14.1445,14.1122,14.1203,3043393.0
2015-06-10 10:25:00,17.49,17.52,17.48,17.52,2036283.0,14.1203,14.1445,14.1122,14.1445,2036283.0
2015-06-10 10:30:00,17.52,17.54,17.51,17.52,1953191.0,14.1445,14.1606,14.1364,14.1445,1953191.0
2015-06-10 10:35:00,17.52,17.54,17.5,17.52,2108815.0,14.1445,14.1606,14.1283,14.1445,2108815.0
2015-06-10 10:40:00,17.53,17.53,17.49,17.51,1366877.0,14.1526,14.1526,14.1203,14.1364,1366877.0
2015-06-10 10:45:00,17.51,17.56,17.51,17.56,1615193.0,14.1364,14.1768,14.1364,14.1768,1615193.0
2015-06-10 10:50:00,17.55,17.56,17.52,17.52,1301621.0,14.1687,14.1768,14.1445,14.1445,1301621.0
2015-06-10 10:55:00,17.53,17.55,17.52,17.55,1243700.0,14.1526,14.1687,14.1445,14.1687,1243700.0
2015-06-10 11:00:00,17.55,17.56,17.54,17.55,883217.0,14.1687,14.1768,14.1606,14.1687,883217.0
2015-06-10 11:05:00,17.55,17.55,17.52,17.53,844303.0,14.1687,14.1687,14.1445,14.1526,844303.0
2015-06-10 11:10:00,17.52,17.6,17.52,17.59,2635522.0,14.1445,14.2091,14.1445,14.201,2635522.0
2015-06-10 11:15:00,17.59,17.62,17.57,17.58,3193263.0,14.201,14.2252,14.1848,14.1929,3193263.0
2015-06-10 11:20:00,17.58,17.59,17.56,17.57,1289726.0,14.1929,14.201,14.1768,14.1848,1289726.0
2015-06-10 11:25:00,17.57,17.58,17.56,17.57,719507.0,14.1848,14.1929,14.1768,14.1848,719507.0
2015-06-10 11:30:00,17.57,17.57,17.56,17.56,334321.0,14.1848,14.1848,14.1768,14.1768,334321.0
2015-06-10 11:35:00,17.57,17.6,17.56,17.6,2892648.0,14.1848,14.2091,14.1768,14.2091,2892648.0
2015-06-10 11:40:00,17.6,17.6,17.59,17.6,884891.0,14.2091,14.2091,14.201,14.2091,884891.0
2015-06-10 11:45:00,17.6,17.61,17.59,17.59,1276786.0,14.2091,14.2171,14.201,14.201,1276786.0
2015-06-10 11:50:00,17.6,17.6,17.58,17.59,692155.0,14.2091,14.2091,14.1929,14.201,692155.0
2015-06-10 11:55:00,17.6,17.61,17.59,17.6,531780.0,14.2091,14.2171,14.201,14.2091,531780.0
2015-06-10 12:00:00,17.59,17.6,17.58,17.59,463488.0,14.201,14.2091,14.1929,14.201,463488.0
2015-06-10 12:05:00,17.58,17.6,17.57,17.59,1383402.0,14.1929,14.2091,14.1848,14.201,1383402.0
2015-06-10 12:10:00,17.59,17.6,17.58,17.58,649718.0,14.201,14.2091,14.1929,14.1929,649718.0
2015-06-10 12:15:00,17.59,17.6,17.58,17.59,367202.0,14.201,14.2091,14.1929,14.201,367202.0
2015-06-10 12:20:00,17.6,17.6,17.59,17.6,167731.0,14.2091,14.2091,14.201,14.2091,167731.0
2015-06-10 12:25:00,17.6,17.6,17.58,17.59,854403.0,14.2091,14.2091,14.1929,14.201,854403.0
2015-06-10 12:30:00,17.59,17.6,17.58,17.59,467819.0,14.201,14.2091,14.1929,14.201,467819.0
2015-06-10 12:35:00,17.59,17.59,17.58,17.58,394980.0,14.201,14.201,14.1929,14.1929,394980.0
2015-06-10 12:40:00,17.58,17.59,17.57,17.58,284998.0,14.1929,14.201,14.1848,14.1929,284998.0
2015-06-10 12:45:00,17.59,17.6,17.58,17.6,449426.0,14.201,14.2091,14.1929,14.2091,449426.0
2015-06-10 12:50:00,17.59,17.6,17.58,17.58,270407.0,14.201,14.2091,14.1929,14.1929,270407.0
2015-06-10 12:55:00,17.59,17.59,17.58,17.58,282607.0,14.201,14.201,14.1929,14.1929,282607.0
2015-06-10 13:00:00,17.59,17.6,17.58,17.6,379496.0,14.201,14.2091,14.1929,14.2091,379496.0
2015-06-10 13:05:00,17.59,17.6,17.59,17.6,310779.0,14.201,14.2091,14.201,14.2091,310779.0
2015-06-10 13:10:00,17.6,17.6,17.59,17.6,337686.0,14.2091,14.2091,14.201,14.2091,337686.0
2015-06-10 13:15:00,17.6,17.6,17.57,17.57,668608.0,14.2091,14.2091,14.1848,14.1848,668608.0
2015-06-10 13:20:00,17.57,17.58,17.56,17.57,1019817.0,14.1848,14.1929,14.1768,14.1848,1019817.0
2015-06-10 13:25:00,17.58,17.58,17.56,17.56,498474.0,14.1929,14.1929,14.1768,14.1768,498474.0
2015-06-10 13:30:00,17.56,17.57,17.55,17.55,474069.0,14.1768,14.1848,14.1687,14.1687,474069.0
2015-06-10 13:35:00,17.55,17.57,17.55,17.56,713718.0,14.1687,14.1848,14.1687,14.1768,713718.0
2015-06-10 13:40:00,17.56,17.57,17.53,17.53,796544.0,14.1768,14.1848,14.1526,14.1526,796544.0
2015-06-10 13:45:00,17.54,17.54,17.51,17.54,1263023.0,14.1606,14.1606,14.1364,14.1606,1263023.0
2015-06-10 13:50:00,17.54,17.55,17.53,17.55,222065.0,14.1606,14.1687,14.1526,14.1687,222065.0
2015-06-10 13:55:00,17.54,17.55,17.54,17.55,405542.0,14.1606,14.1687,14.1606,14.1687,405542.0
2015-06-10 14:00:00,17.55,17.56,17.54,17.56,597274.0,14.1687,14.1768,14.1606,14.1768,597274.0
2015-06-10 14:05:00,17.55,17.56,17.54,17.55,625096.0,14.1687,14.1768,14.1606,14.1687,625096.0
2015-06-10 14:10:00,17.55,17.56,17.54,17.55,257424.0,14.1687,14.1768,14.1606,14.1687,257424.0
2015-06-10 14:15:00,17.55,17.56,17.54,17.55,496169.0,14.1687,14.1768,14.1606,14.1687,496169.0
2015-06-10 14:20:00,17.56,17.57,17.55,17.57,504864.0,14.1768,14.1848,14.1687,14.1848,504864.0
2015-06-10 14:25:00,17.57,17.58,17.56,17.58,1965997.0,14.1848,14.1929,14.1768,14.1929,1965997.0
2015-06-10 14:30:00,17.57,17.58,17.56,17.57,551557.0,14.1848,14.1929,14.1768,14.1848,551557.0
2015-06-10 14:35:00,17.57,17.57,17.55,17.55,444400.0,14.1848,14.1848,14.1687,14.1687,444400.0
2015-06-10 14:40:00,17.55,17.56,17.55,17.55,389355.0,14.1687,14.1768,14.1687,14.1687,389355.0
2015-06-10 14:45:00,17.55,17.57,17.55,17.57,244945.0,14.1687,14.1848,14.1687,14.1848,244945.0
2015-06-10 14:50:00,17.57,17.57,17.56,17.57,141101.0,14.1848,14.1848,14.1768,14.1848,141101.0
2015-06-10 14:55:00,17.57,17.58,17.56,17.57,522720.0,14.1848,14.1929,14.1768,14.1848,522720.0
2015-06-10 15:00:00,17.57,17.58,17.56,17.57,467072.0,14.1848,14.1929,14.1768,14.1848,467072.0
2015-06-10 15:05:00,17.57,17.58,17.56,17.58,364177.0,14.1848,14.1929,14.1768,14.1929,364177.0
2015-06-10 15:10:00,17.58,17.58,17.56,17.57,623682.0,14.1929,14.1929,14.1768,14.1848,623682.0
2015-06-10 15:15:00,17.56,17.57,17.56,17.57,554504.0,14.1768,14.1848,14.1768,14.1848,554504.0
2015-06-10 15:20:00,17.57,17.58,17.56,17.58,983364.0,14.1848,14.1929,14.1768,14.1929,983364.0
2015-06-10 15:25:00,17.58,17.59,17.57,17.59,743490.0,14.1929,14.201,14.1848,14.201,743490.0
2015-06-10 15:30:00,17.59,17.59,17.56,17.57,1629120.0,14.201,14.201,14.1768,14.1848,1629120.0
2015-06-10 15:35:00,17.57,17.58,17.57,17.57,565835.0,14.1848,14.1929,14.1848,14.1848,565835.0
2015-06-10 15:40:00,17.57,17.59,17.57,17.59,1368875.0,14.1848,14.201,14.1848,14.201,1368875.0
2015-06-10 15:45:00,17.59,17.59,17.57,17.57,2118152.0,14.201,14.201,14.1848,14.1848,2118152.0
2015-06-10 15:50:00,17.57,17.58,17.57,17.58,2310161.0,14.1848,14.1929,14.1848,14.1929,2310161.0
2015-06-10 15:55:00,17.57,17.59,17.57,17.58,3817357.0,14.1848,14.201,14.1848,14.1929,3817357.0
2015-06-11 09:30:00,17.62,17.66,17.59,17.64,4643954.0,14.2252,14.2575,14.201,14.2414,4643954.0
2015-06-11 09:35:00,17.65,17.68,17.62,17.64,2339559.0,14.2494,14.2737,14.2252,14.2414,2339559.0
2015-06-11 09:40:00,17.64,17.66,17.6,17.61,2330607.0,14.2414,14.2575,14.2091,14.2171,2330607.0
2015-06-11 09:45:00,17.61,17.61,17.57,17.61,1966215.0,14.2171,14.2171,14.1848,14.2171,1966215.0
2015-06-11 09:50:00,17.61,17.66,17.6,17.64,2115693.0,14.2171,14.2575,14.2091,14.2414,2115693.0
2015-06-11 09:55:00,17.64,17.65,17.62,17.64,1131062.0,14.2414,14.2494,14.2252,14.2414,1131062.0
2015-06-11 10:00:00,17.64,17.65,17.6,17.63,1418761.0,14.2414,14.2494,14.2091,14.2333,1418761.0
2015-06-11 10:05:00,17.63,17.63,17.6,17.61,865061.0,14.2333,14.2333,14.2091,14.2171,865061.0
2015-06-11 10:10:00,17.61,17.64,17.59,17.62,1361519.0,14.2171,14.2414,14.201,14.2252,1361519.0
2015-06-11 10:15:00,17.62,17.62,17.6,17.61,865580.0,14.2252,14.2252,14.2091,14.2171,865580.0
2015-06-11 10:20:00,17.61,17.61,17.59,17.6,699995.0,14.2171,14.2171,14.201,14.2091,699995.0
2015-06-11 10:25:00,17.6,17.61,17.58,17.59,849367.0,14.2091,14.2171,14.1929,14.201,849367.0
2015-06-11 10:30:00,17.59,17.6,17.51,17.52,2571805.0,14.201,14.2091,14.1364,14.1445,2571805.0
2015-06-11 10:35:00,17.52,17.53,17.5,17.51,1753142.0,14.1445,14.1526,14.1283,14.1364,1753142.0
2015-06-11 10:40:00,17.51,17.56,17.51,17.54,1072213.0,14.1364,14.1768,14.1364,14.1606,1072213.0
2015-06-11 10:45:00,17.54,17.54,17.52,17.52,1230722.0,14.1606,14.1606,14.1445,14.1445,1230722.0
2015-06-11 10:50:00,17.52,17.53,17.51,17.53,594551.0,14.1445,14.1526,14.1364,14.1526,594551.0
2015-06-11 10:55:00,17.53,17.53,17.47,17.47,2531545.0,14.1526,14.1526,14.1041,14.1041,2531545.0
2015-06-11 11:00:00,17.47,17.48,17.44,17.46,3820422.0,14.1041,14.1122,14.0799,14.096,3820422.0
2015-06-11 11:05:00,17.46,17.5,17.45,17.5,1379315.0,14.096,14.1283,14.088,14.1283,1379315.0
2015-06-11 11:10:00,17.49,17.53,17.49,17.49,1761100.0,14.1203,14.1526,14.1203,14.1203,1761100.0
2015-06-11 11:15:00,17.49,17.5,17.47,17.48,1234729.0,14.1203,14.1283,14.1041,14.1122,1234729.0
2015-06-11 11:20:00,17.48,17.49,17.44,17.48,1201257.0,14.1122,14.1203,14.0799,14.1122,1201257.0
2015-06-11 11:25:00,17.48,17.49,17.46,17.49,599183.0,14.1122,14.1203,14.096,14.1203,599183.0
2015-06-11 11:30:00,17.48,17.53,17.48,17.53,1016911.0,14.1122,14.1526,14.1122,14.1526,1016911.0
2015-06-11 11:35:00,17.53,17.55,17.52,17.55,937732.0,14.1526,14.1687,14.1445,14.1687,937732.0
2015-06-11 11:40:00,17.55,17.55,17.52,17.52,469144.0,14.1687,14.1687,14.1445,14.1445,469144.0
2015-06-11 11:45:00,17.53,17.53,17.51,17.52,434681.0,14.1526,14.1526,14.1364,14.1445,434681.0
2015-06-11 11:50:00,17.52,17.53,17.51,17.52,337900.0,14.1445,14.1526,14.1364,14.1445,337900.0
2015-06-11 11:55:00,17.52,17.52,17.48,17.5,853496.0,14.1445,14.1445,14.1122,14.1283,853496.0
2015-06-11 12:00:00,17.5,17.53,17.49,17.53,249750.0,14.1283,14.1526,14.1203,14.1526,249750.0
2015-06-11 12:05:00,17.52,17.54,17.52,17.53,558121.0,14.1445,14.1606,14.1445,14.1526,558121.0
2015-06-11 12:10:00,17.53,17.55,17.51,17.54,427650.0,14.1526,14.1687,14.1364,14.1606,427650.0
2015-06-11 12:15:00,17.54,17.54,17.52,17.54,232577.0,14.1606,14.1606,14.1445,14.1606,232577.0
2015-06-11 12:20:00,17.54,17.55,17.51,17.52,705924.0,14.1606,14.1687,14.1364,14.1445,705924.0
2015-06-11 12:25:00,17.52,17.56,17.52,17.55,509808.0,14.1445,14.1768,14.1445,14.1687,509808.0
2015-06-11 12:30:00,17.56,17.57,17.55,17.56,453242.0,14.1768,14.1848,14.1687,14.1768,453242.0
2015-06-11 12:35:00,17.56,17.56,17.53,17.54,195732.0,14.1768,14.1768,14.1526,14.1606,195732.0
2015-06-11 12:40:00,17.53,17.56,17.53,17.55,334481.0,14.1526,14.1768,14.1526,14.1687,334481.0
2015-06-11 12:45:00,17.55,17.56,17.53,17.54,399928.0,14.1687,14.1768,14.1526,14.1606,399928.0
2015-06-11 12:50:00,17.54,17.55,17.51,17.51,558354.0,14.1606,14.1687,14.1364,14.1364,558354.0
2015-06-11 12:55:00,17.52,17.54,17.51,17.53,619526.0,14.1445,14.1606,14.1364,14.1526,619526.0
2015-06-11 13:00:00,17.53,17.53,17.51,17.52,283525.0,14.1526,14.1526,14.1364,14.1445,283525.0
2015-06-11 13:05:00,17.53,17.53,17.49,17.52,771874.0,14.1526,14.1526,14.1203,14.1445,771874.0
2015-06-11 13:10:00,17.51,17.52,17.5,17.5,229650.0,14.1364,14.1445,14.1283,14.1283,229650.0
2015-06-11 13:15:00,17.5,17.51,17.49,17.51,269100.0,14.1283,14.1364,14.1203,14.1364,269100.0
2015-06-11 13:20:00,17.51,17.52,17.5,17.52,228989.0,14.1364,14.1445,14.1283,14.1445,228989.0
2015-06-11 13:25:00,17.52,17.53,17.51,17.52,510384.0,14.1445,14.1526,14.1364,14.1445,510384.0
2015-06-11 13:30:00,17.52,17.53,17.51,17.53,353822.0,14.1445,14.1526,14.1364,14.1526,353822.0
2015-06-11 13:35:00,17.52,17.54,17.52,17.54,170509.0,14.1445,14.1606,14.1445,14.1606,170509.0
2015-06-11 13:40:00,17.54,17.54,17.52,17.53,454893.0,14.1606,14.1606,14.1445,14.1526,454893.0
2015-06-11 13:45:00,17.54,17.56,17.53,17.55,417819.0,14.1606,14.1768,14.1526,14.1687,417819.0
2015-06-11 13:50:00,17.56,17.57,17.54,17.55,1165158.0,14.1768,14.1848,14.1606,14.1687,1165158.0
2015-06-11 13:55:00,17.55,17.57,17.54,17.56,268555.0,14.1687,14.1848,14.1606,14.1768,268555.0
2015-06-11 14:00:00,17.55,17.56,17.55,17.56,182757.0,14.1687,14.1768,14.1687,14.1768,182757.0
2015-06-11 14:05:00,17.55,17.56,17.54,17.55,547060.0,14.1687,14.1768,14.1606,14.1687,547060.0
2015-06-11 14:10:00,17.56,17.56,17.53,17.54,270315.0,14.1768,14.1768,14.1526,14.1606,270315.0
2015-06-11 14:15:00,17.54,17.54,17.51,17.52,623665.0,14.1606,14.1606,14.1364,14.1445,623665.0
2015-06-11 14:20:00,17.52,17.54,17.52,17.53,193153.0,14.1445,14.1606,14.1445,14.1526,193153.0
2015-06-11 14:25:00,17.54,17.55,17.52,17.55,384539.0,14.1606,14.1687,14.1445,14.1687,384539.0
2015-06-11 14:30:00,17.55,17.55,17.54,17.55,151852.0,14.1687,14.1687,14.1606,14.1687,151852.0
2015-06-11 14:35:00,17.55,17.55,17.53,17.53,541674.0,14.1687,14.1687,14.1526,14.1526,541674.0
2015-06-11 14:40:00,17.54,17.54,17.52,17.54,401964.0,14.1606,14.1606,14.1445,14.1606,401964.0
2015-06-11 14:45:00,17.54,17.54,17.53,17.53,69781.0,14.1606,14.1606,14.1526,14.1526,69781.0
2015-06-11 14:50:00,17.53,17.54,17.5,17.5,578059.0,14.1526,14.1606,14.1283,14.1283,578059.0
2015-06-11 14:55:00,17.5,17.53,17.5,17.53,478430.0,14.1283,14.1526,14.1283,14.1526,478430.0
2015-06-11 15:00:00,17.53,17.53,17.52,17.53,320144.0,14.1526,14.1526,14.1445,14.1526,320144.0
2015-06-11 15:05:00,17.53,17.54,17.52,17.54,357991.0,14.1526,14.1606,14.1445,14.1606,357991.0
2015-06-11 15:10:00,17.54,17.54,17.53,17.53,433525.0,14.1606,14.1606,14.1526,14.1526,433525.0
2015-06-11 15:15:00,17.54,17.54,17.52,17.52,726310.0,14.1606,14.1606,14.1445,14.1445,726310.0
2015-06-11 15:20:00,17.53,17.53,17.49,17.5,1224769.0,14.1526,14.1526,14.1203,14.1283,1224769.0
2015-06-11 15:25:00,17.49,17.51,17.49,17.51,293723.0,14.1203,14.1364,14.1203,14.1364,293723.0
2015-06-11 15:30:00,17.51,17.52,17.48,17.48,824699.0,14.1364,14.1445,14.1122,14.1122,824699.0
2015-06-11 15:35:00,17.48,17.49,17.47,17.48,1630252.0,14.1122,14.1203,14.1041,14.1122,1630252.0
2015-06-11 15:40:00,17.48,17.5,17.47,17.5,1397809.0,14.1122,14.1283,14.1041,14.1283,1397809.0
2015-06-11 15:45:00,17.5,17.5,17.48,17.5,804479.0,14.1283,14.1283,14.1122,14.1283,804479.0
2015-06-11 15:50:00,17.5,17.5,17.47,17.48,900026.0,14.1283,14.1283,14.1041,14.1122,900026.0
2015-06-11 15:55:00,17.47,17.5,17.47,17.5,2713463.0,14.1041,14.1283,14.1041,14.1283,2713463.0
2015-06-12 09:30:00,17.45,17.57,17.44,17.54,2476635.0,14.088,14.1848,14.0799,14.1606,2476635.0
2015-06-12 09:35:00,17.53,17.58,17.5,17.51,1778001.0,14.1526,14.1929,14.1283,14.1364,1778001.0
2015-06-12 09:40:00,17.51,17.54,17.48,17.49,1679958.0,14.1364,14.1606,14.1122,14.1203,1679958.0
2015-06-12 09:45:00,17.48,17.5,17.46,17.47,1134693.0,14.1122,14.1283,14.096,14.1041,1134693.0
2015-06-12 09:50:00,17.47,17.48,17.45,17.46,646254.0,14.1041,14.1122,14.088,14.096,646254.0
2015-06-12 09:55:00,17.46,17.5,17.45,17.47,819312.0,14.096,14.1283,14.088,14.1041,819312.0
2015-06-12 10:00:00,17.47,17.49,17.44,17.47,1144628.0,14.1041,14.1203,14.0799,14.1041,1144628.0
2015-06-12 10:05:00,17.48,17.51,17.47,17.51,653935.0,14.1122,14.1364,14.1041,14.1364,653935.0
2015-06-12 10:10:00,17.5,17.51,17.46,17.46,783071.0,14.1283,14.1364,14.096,14.096,783071.0
2015-06-12 10:15:00,17.47,17.48,17.44,17.45,1006309.0,14.1041,14.1122,14.0799,14.088,1006309.0
2015-06-12 10:20:00,17.45,17.45,17.42,17.44,731685.0,14.088,14.088,14.0637,14.0799,731685.0
2015-06-12 10:25:00,17.45,17.45,17.42,17.43,944007.0,14.088,14.088,14.0637,14.0718,944007.0
2015-06-12 10:30:00,17.43,17.44,17.39,17.39,980065.0,14.0718,14.0799,14.0395,14.0395,980065.0
2015-06-12 10:35:00,17.39,17.4,17.37,17.38,1044617.0,14.0395,14.0476,14.0234,14.0315,1044617.0
2015-06-12 10:40:00,17.38,17.39,17.36,17.38,855898.0,14.0315,14.0395,14.0153,14.0315,855898.0
2015-06-12 10:45:00,17.38,17.4,17.37,17.38,945799.0,14.0315,14.0476,14.0234,14.0315,945799.0
2015-06-12 10:50:00,17.37,17.4,17.37,17.38,865255.0,14.0234,14.0476,14.0234,14.0315,865255.0
2015-06-12 10:55:00,17.38,17.39,17.37,17.37,398348.0,14.0315,14.0395,14.0234,14.0234,398348.0
2015-06-12 11:00:00,17.37,17.39,17.37,17.39,617983.0,14.0234,14.0395,14.0234,14.0395,617983.0
2015-06-12 11:05:00,17.38,17.4,17.38,17.39,396470.0,14.0315,14.0476,14.0315,14.0395,396470.0
2015-06-12 11:10:00,17.39,17.43,17.38,17.41,1303815.0,14.0395,14.0718,14.0315,14.0557,1303815.0
2015-06-12 11:15:00,17.41,17.44,17.41,17.44,645712.0,14.0557,14.0799,14.0557,14.0799,645712.0
2015-06-12 11:20:00,17.44,17.46,17.43,17.46,1009626.0,14.0799,14.096,14.0718,14.096,1009626.0
2015-06-12 11:25:00,17.46,17.49,17.45,17.48,1002675.0,14.096,14.1203,14.088,14.1122,1002675.0
2015-06-12 11:30:00,17.48,17.49,17.46,17.46,1231659.0,14.1122,14.1203,14.096,14.096,1231659.0
2015-06-12 11:35:00,17.46,17.47,17.45,17.45,303299.0,14.096,14.1041,14.088,14.088,303299.0
2015-06-12 11:40:00,17.45,17.46,17.43,17.44,453219.0,14.088,14.096,14.0718,14.0799,453219.0
2015-06-12 11:45:00,17.44,17.44,17.41,17.43,582541.0,14.0799,14.0799,14.0557,14.0718,582541.0
2015-06-12 11:50:00,17.43,17.44,17.42,17.42,218374.0,14.0718,14.0799,14.0637,14.0637,218374.0
2015-06-12 11:55:00,17.42,17.43,17.41,17.41,444673.0,14.0637,14.0718,14.0557,14.0557,444673.0
2015-06-12 12:00:00,17.41,17.42,17.41,17.42,243103.0,14.0557,14.0637,14.0557,14.0637,243103.0
2015-06-12 12:05:00,17.41,17.42,17.41,17.41,281991.0,14.0557,14.0637,14.0557,14.0557,281991.0
2015-06-12 12:10:00,17.41,17.42,17.4,17.4,493309.0,14.0557,14.0637,14.0476,14.0476,493309.0
2015-06-12 12:15:00,17.4,17.41,17.4,17.4,173578.0,14.0476,14.0557,14.0476,14.0476,173578.0
2015-06-12 12:20:00,17.4,17.43,17.4,17.43,577392.0,14.0476,14.0718,14.0476,14.0718,577392.0
2015-06-12 12:25:00,17.44,17.45,17.43,17.45,430938.0,14.0799,14.088,14.0718,14.088,430938.0
2015-06-12 12:30:00,17.45,17.45,17.42,17.43,367343.0,14.088,14.088,14.0637,14.0718,367343.0
2015-06-12 12:35:00,17.43,17.44,17.42,17.44,399134.0,14.0718,14.0799,14.0637,14.0799,399134.0
2015-06-12 12:40:00,17.43,17.44,17.42,17.44,453076.0,14.0718,14.0799,14.0637,14.0799,453076.0
2015-06-12 12:45:00,17.44,17.44,17.43,17.43,162401.0,14.0799,14.0799,14.0718,14.0718,162401.0
2015-06-12 12:50:00,17.43,17.44,17.42,17.43,794792.0,14.0718,14.0799,14.0637,14.0718,794792.0
2015-06-12 12:55:00,17.43,17.44,17.42,17.42,233671.0,14.0718,14.0799,14.0637,14.0637,233671.0
2015-06-12 13:00:00,17.43,17.43,17.42,17.43,109167.0,14.0718,14.0718,14.0637,14.0718,109167.0
2015-06-12 13:05:00,17.42,17.43,17.42,17.42,205991.0,14.0637,14.0718,14.0637,14.0637,205991.0
2015-06-12 13:10:00,17.42,17.43,17.42,17.43,122861.0,14.0637,14.0718,14.0637,14.0718,122861.0
2015-06-12 13:15:00,17.43,17.44,17.42,17.44,278400.0,14.0718,14.0799,14.0637,14.0799,278400.0
2015-06-12 13:20:00,17.44,17.45,17.43,17.45,292735.0,14.0799,14.088,14.0718,14.088,292735.0
2015-06-12 13:25:00,17.45,17.45,17.44,17.45,364816.0,14.088,14.088,14.0799,14.088,364816.0
2015-06-12 13:30:00,17.45,17.46,17.44,17.46,350795.0,14.088,14.096,14.0799,14.096,350795.0
2015-06-12 13:35:00,17.46,17.47,17.45,17.46,182766.0,14.096,14.1041,14.088,14.096,182766.0
2015-06-12 13:40:00,17.46,17.47,17.44,17.44,460116.0,14.096,14.1041,14.0799,14.0799,460116.0
2015-06-12 13:45:00,17.44,17.45,17.43,17.44,305659.0,14.0799,14.088,14.0718,14.0799,305659.0
2015-06-12 13:50:00,17.44,17.47,17.43,17.47,464454.0,14.0799,14.1041,14.0718,14.1041,464454.0
2015-06-12 13:55:00,17.47,17.47,17.46,17.47,93661.0,14.1041,14.1041,14.096,14.1041,93661.0
2015-06-12 14:00:00,17.47,17.47,17.46,17.46,106733.0,14.1041,14.1041,14.096,14.096,106733.0
2015-06-12 14:05:00,17.46,17.47,17.45,17.45,404343.0,14.096,14.1041,14.088,14.088,404343.0
2015-06-12 14:10:00,17.45,17.46,17.45,17.46,162617.0,14.088,14.096,14.088,14.096,162617.0
2015-06-12 14:15:00,17.46,17.46,17.45,17.46,62425.0,14.096,14.096,14.088,14.096,62425.0
2015-06-12 14:20:00,17.46,17.46,17.45,17.46,69436.0,14.096,14.096,14.088,14.096,69436.0
2015-06-12 14:25:00,17.45,17.46,17.44,17.44,313682.0,14.088,14.096,14.0799,14.0799,313682.0
2015-06-12 14:30:00,17.45,17.45,17.43,17.44,344012.0,14.088,14.088,14.0718,14.0799,344012.0
2015-06-12 14:35:00,17.44,17.45,17.43,17.45,423205.0,14.0799,14.088,14.0718,14.088,423205.0
2015-06-12 14:40:00,17.45,17.45,17.44,17.45,129655.0,14.088,14.088,14.0799,14.088,129655.0
2015-06-12 14:45:00,17.45,17.45,17.44,17.44,247933.0,14.088,14.088,14.0799,14.0799,247933.0
2015-06-12 14:50:00,17.45,17.45,17.44,17.45,137623.0,14.088,14.088,14.0799,14.088,137623.0
2015-06-12 14:55:00,17.44,17.45,17.43,17.43,438335.0,14.0799,14.088,14.0718,14.0718,438335.0
2015-06-12 15:00:00,17.43,17.44,17.42,17.42,484998.0,14.0718,14.0799,14.0637,14.0637,484998.0
2015-06-12 15:05:00,17.43,17.44,17.42,17.44,424825.0,14.0718,14.0799,14.0637,14.0799,424825.0
2015-06-12 15:10:00,17.44,17.45,17.43,17.45,288770.0,14.0799,14.088,14.0718,14.088,288770.0
2015-06-12 15:15:00,17.44,17.46,17.44,17.46,507897.0,14.0799,14.096,14.0799,14.096,507897.0
2015-06-12 15:20:00,17.46,17.47,17.45,17.47,372162.0,14.096,14.1041,14.088,14.1041,372162.0
2015-06-12 15:25:00,17.47,17.47,17.46,17.47,471892.0,14.1041,14.1041,14.096,14.1041,471892.0
2015-06-12 15:30:00,17.46,17.48,17.46,17.47,987005.0,14.096,14.1122,14.096,14.1041,987005.0
2015-06-12 15:35:00,17.46,17.47,17.46,17.47,613796.0,14.096,14.1041,14.096,14.1041,613796.0
2015-06-12 15:40:00,17.46,17.47,17.46,17.47,460737.0,14.096,14.1041,14.096,14.1041,460737.0
2015-06-12 15:45:00,17.47,17.48,17.46,17.48,1023515.0,14.1041,14.1122,14.096,14.1122,1023515.0
2015-06-12 15:50:00,17.48,17.49,17.47,17.49,1062618.0,14.1122,14.1203,14.1041,14.1203,1062618.0
2015-06-12 15:55:00,17.49,17.5,17.48,17.5,2676418.0,14.1203,14.1283,14.1122,14.1283,2676418.0
2015-06-15 09:30:00,17.33,17.34,17.25,17.26,3641307.0,13.9911,13.9992,13.9265,13.9346,3641307.0
2015-06-15 09:35:00,17.27,17.35,17.26,17.33,2347031.0,13.9426,14.0072,13.9346,13.9911,2347031.0
2015-06-15 09:40:00,17.32,17.36,17.3,17.3,1804716.0,13.983,14.0153,13.9669,13.9669,1804716.0
2015-06-15 09:45:00,17.3,17.32,17.28,17.3,1098388.0,13.9669,13.983,13.9507,13.9669,1098388.0
2015-06-15 09:50:00,17.29,17.33,17.28,17.33,832205.0,13.9588,13.9911,13.9507,13.9911,832205.0
2015-06-15 09:55:00,17.33,17.36,17.32,17.33,1471583.0,13.9911,14.0153,13.983,13.9911,1471583.0
2015-06-15 10:00:00,17.34,17.4,17.33,17.38,1349818.0,13.9992,14.0476,13.9911,14.0315,1349818.0
2015-06-15 10:05:00,17.39,17.39,17.31,17.33,648266.0,14.0395,14.0395,13.9749,13.9911,648266.0
2015-06-15 10:10:00,17.32,17.37,17.31,17.36,955662.0,13.983,14.0234,13.9749,14.0153,955662.0
2015-06-15 10:15:00,17.36,17.37,17.33,17.35,947714.0,14.0153,14.0234,13.9911,14.0072,947714.0
2015-06-15 10:20:00,17.34,17.38,17.34,17.35,481650.0,13.9992,14.0315,13.9992,14.0072,481650.0
2015-06-15 10:25:00,17.35,17.39,17.34,17.38,1021553.0,14.0072,14.0395,13.9992,14.0315,1021553.0
2015-06-15 10:30:00,17.38,17.39,17.36,17.37,555897.0,14.0315,14.0395,14.0153,14.0234,555897.0
2015-06-15 10:35:00,17.37,17.4,17.36,17.38,772405.0,14.0234,14.0476,14.0153,14.0315,772405.0
2015-06-15 10:40:00,17.38,17.4,17.37,17.38,765724.0,14.0315,14.0476,14.0234,14.0315,765724.0
2015-06-15 10:45:00,17.37,17.39,17.37,17.37,565959.0,14.0234,14.0395,14.0234,14.0234,565959.0
2015-06-15 10:50:00,17.37,17.38,17.36,17.38,388766.0,14.0234,14.0315,14.0153,14.0315,388766.0
2015-06-15 10:55:00,17.37,17.4,17.37,17.39,435574.0,14.0234,14.0476,14.0234,14.0395,435574.0
2015-06-15 11:00:00,17.4,17.42,17.39,17.41,1789973.0,14.0476,14.0637,14.0395,14.0557,1789973.0
2015-06-15 11:05:00,17.41,17.42,17.39,17.42,502829.0,14.0557,14.0637,14.0395,14.0637,502829.0
2015-06-15 11:10:00,17.42,17.45,17.41,17.45,816878.0,14.0637,14.088,14.0557,14.088,816878.0
2015-06-15 11:15:00,17.45,17.46,17.44,17.45,291138.0,14.088,14.096,14.0799,14.088,291138.0
2015-06-15 11:20:00,17.46,17.46,17.4,17.41,754856.0,14.096,14.096,14.0476,14.0557,754856.0
2015-06-15 11:25:00,17.41,17.43,17.4,17.41,570031.0,14.0557,14.0718,14.0476,14.0557,570031.0
2015-06-15 11:30:00,17.41,17.45,17.4,17.45,819190.0,14.0557,14.088,14.0476,14.088,819190.0
2015-06-15 11:35:00,17.44,17.47,17.44,17.47,541832.0,14.0799,14.1041,14.0799,14.1041,541832.0
2015-06-15 11:40:00,17.47,17.48,17.46,17.46,561273.0,14.1041,14.1122,14.096,14.096,561273.0
2015-06-15 11:45:00,17.46,17.49,17.46,17.49,367609.0,14.096,14.1203,14.096,14.1203,367609.0
2015-06-15 11:50:00,17.49,17.49,17.47,17.49,278824.0,14.1203,14.1203,14.1041,14.1203,278824.0
2015-06-15 11:55:00,17.48,17.49,17.45,17.47,928554.0,14.1122,14.1203,14.088,14.1041,928554.0
2015-06-15 12:00:00,17.46,17.47,17.43,17.45,1333503.0,14.096,14.1041,14.0718,14.088,1333503.0
2015-06-15 12:05:00,17.44,17.44,17.41,17.41,695468.0,14.0799,14.0799,14.0557,14.0557,695468.0
2015-06-15 12:10:00,17.41,17.42,17.4,17.41,446465.0,14.0557,14.0637,14.0476,14.0557,446465.0
2015-06-15 12:15:00,17.41,17.43,17.41,17.43,375417.0,14.0557,14.0718,14.0557,14.0718,375417.0
2015-06-15 12:20:00,17.43,17.43,17.41,17.43,723247.0,14.0718,14.0718,14.0557,14.0718,723247.0
2015-06-15 12:25:00,17.44,17.44,17.42,17.43,459222.0,14.0799,14.0799,14.0637,14.0718,459222.0
2015-06-15 12:30:00,17.43,17.45,17.43,17.44,359335.0,14.0718,14.088,14.0718,14.0799,359335.0
2015-06-15 12:35:00,17.45,17.45,17.42,17.43,272661.0,14.088,14.088,14.0637,14.0718,272661.0
2015-06-15 12:40:00,17.44,17.44,17.42,17.44,355150.0,14.0799,14.0799,14.0637,14.0799,355150.0
2015-06-15 12:45:00,17.44,17.46,17.43,17.46,263245.0,14.0799,14.096,14.0718,14.096,263245.0
2015-06-15 12:50:00,17.45,17.47,17.45,17.47,329813.0,14.088,14.1041,14.088,14.1041,329813.0
2015-06-15 12:55:00,17.46,17.47,17.44,17.46,425756.0,14.096,14.1041,14.0799,14.096,425756.0
2015-06-15 13:00:00,17.46,17.46,17.45,17.45,78730.0,14.096,14.096,14.088,14.088,78730.0
2015-06-15 13:05:00,17.45,17.47,17.45,17.47,267482.0,14.088,14.1041,14.088,14.1041,267482.0
2015-06-15 13:10:00,17.46,17.47,17.45,17.47,771661.0,14.096,14.1041,14.088,14.1041,771661.0
2015-06-15 13:15:00,17.46,17.48,17.46,17.48,385503.0,14.096,14.1122,14.096,14.1122,385503.0
2015-06-15 13:20:00,17.47,17.48,17.46,17.46,765968.0,14.1041,14.1122,14.096,14.096,765968.0
2015-06-15 13:25:00,17.46,17.47,17.45,17.46,182098.0,14.096,14.1041,14.088,14.096,182098.0
2015-06-15 13:30:00,17.45,17.47,17.45,17.47,319141.0,14.088,14.1041,14.088,14.1041,319141.0
2015-06-15 13:35:00,17.46,17.47,17.45,17.46,181185.0,14.096,14.1041,14.088,14.096,181185.0
2015-06-15 13:40:00,17.46,17.46,17.44,17.45,574138.0,14.096,14.096,14.0799,14.088,574138.0
2015-06-15 13:45:00,17.46,17.47,17.45,17.46,271665.0,14.096,14.1041,14.088,14.096,271665.0
2015-06-15 13:50:00,17.46,17.5,17.43,17.44,2141025.0,14.096,14.1283,14.0718,14.0799,2141025.0
2015-06-15 13:55:00,17.44,17.46,17.43,17.43,2179772.0,14.0799,14.096,14.0718,14.0718,2179772.0
2015-06-15 14:00:00,17.43,17.45,17.43,17.44,648156.0,14.0718,14.088,14.0718,14.0799,648156.0
2015-06-15 14:05:00,17.45,17.46,17.43,17.44,522731.0,14.088,14.096,14.0718,14.0799,522731.0
2015-06-15 14:10:00,17.45,17.46,17.44,17.46,794803.0,14.088,14.096,14.0799,14.096,794803.0
2015-06-15 14:15:00,17.46,17.47,17.45,17.46,400724.0,14.096,14.1041,14.088,14.096,400724.0
2015-06-15 14:20:00,17.46,17.46,17.44,17.45,625147.0,14.096,14.096,14.0799,14.088,625147.0
2015-06-15 14:25:00,17.45,17.46,17.44,17.45,328169.0,14.088,14.096,14.0799,14.088,328169.0
2015-06-15 14:30:00,17.45,17.45,17.43,17.44,350249.0,14.088,14.088,14.0718,14.0799,350249.0
2015-06-15 14:35:00,17.43,17.45,17.43,17.44,592324.0,14.0718,14.088,14.0718,14.0799,592324.0
2015-06-15 14:40:00,17.44,17.45,17.43,17.44,1023378.0,14.0799,14.088,14.0718,14.0799,1023378.0
2015-06-15 14:45:00,17.44,17.45,17.43,17.45,207083.0,14.0799,14.088,14.0718,14.088,207083.0
2015-06-15 14:50:00,17.45,17.45,17.42,17.43,1394207.0,14.088,14.088,14.0637,14.0718,1394207.0
2015-06-15 14:55:00,17.43,17.43,17.4,17.41,572559.0,14.0718,14.0718,14.0476,14.0557,572559.0
2015-06-15 15:00:00,17.42,17.43,17.4,17.42,1122937.0,14.0637,14.0718,14.0476,14.0637,1122937.0
2015-06-15 15:05:00,17.43,17.43,17.41,17.42,771282.0,14.0718,14.0718,14.0557,14.0637,771282.0
2015-06-15 15:10:00,17.43,17.44,17.41,17.43,715504.0,14.0718,14.0799,14.0557,14.0718,715504.0
2015-06-15 15:15:00,17.44,17.44,17.42,17.43,335173.0,14.0799,14.0799,14.0637,14.0718,335173.0
2015-06-15 15:20:00,17.43,17.44,17.42,17.43,420198.0,14.0718,14.0799,14.0637,14.0718,420198.0
2015-06-15 15:25:00,17.44,17.45,17.43,17.45,559188.0,14.0799,14.088,14.0718,14.088,559188.0
2015-06-15 15:30:00,17.45,17.45,17.44,17.45,465532.0,14.088,14.088,14.0799,14.088,465532.0
2015-06-15 15:35:00,17.44,17.46,17.44,17.45,1967498.0,14.0799,14.096,14.0799,14.088,1967498.0
2015-06-15 15:40:00,17.46,17.48,17.45,17.46,1332471.0,14.096,14.1122,14.088,14.096,1332471.0
2015-06-15 15:45:00,17.46,17.47,17.46,17.46,1153747.0,14.096,14.1041,14.096,14.096,1153747.0
2015-06-15 15:50:00,17.46,17.48,17.46,17.46,2659407.0,14.096,14.1122,14.096,14.096,2659407.0
2015-06-15 15:55:00,17.46,17.48,17.46,17.47,3436941.0,14.096,14.1122,14.096,14.1041,3436941.0
2015-06-16 09:30:00,17.46,17.49,17.37,17.43,3798416.0,14.096,14.1203,14.0234,14.0718,3798416.0
2015-06-16 09:35:00,17.43,17.56,17.42,17.53,2809443.0,14.0718,14.1768,14.0637,14.1526,2809443.0
2015-06-16 09:40:00,17.52,17.53,17.43,17.46,1214136.0,14.1445,14.1526,14.0718,14.096,1214136.0
2015-06-16 09:45:00,17.46,17.48,17.44,17.45,708284.0,14.096,14.1122,14.0799,14.088,708284.0
2015-06-16 09:50:00,17.46,17.47,17.44,17.45,478946.0,14.096,14.1041,14.0799,14.088,478946.0
2015-06-16 09:55:00,17.44,17.47,17.44,17.44,513473.0,14.0799,14.1041,14.0799,14.0799,513473.0
2015-06-16 10:00:00,17.45,17.47,17.43,17.45,553667.0,14.088,14.1041,14.0718,14.088,553667.0
2015-06-16 10:05:00,17.44,17.46,17.43,17.43,727256.0,14.0799,14.096,14.0718,14.0718,727256.0
2015-06-16 10:10:00,17.44,17.45,17.4,17.41,662128.0,14.0799,14.088,14.0476,14.0557,662128.0
2015-06-16 10:15:00,17.41,17.43,17.4,17.41,1337823.0,14.0557,14.0718,14.0476,14.0557,1337823.0
2015-06-16 10:20:00,17.42,17.44,17.41,17.43,349135.0,14.0637,14.0799,14.0557,14.0718,349135.0
2015-06-16 10:25:00,17.43,17.44,17.42,17.43,359879.0,14.0718,14.0799,14.0637,14.0718,359879.0
2015-06-16 10:30:00,17.43,17.45,17.42,17.42,402035.0,14.0718,14.088,14.0637,14.0637,402035.0
2015-06-16 10:35:00,17.42,17.43,17.42,17.42,492432.0,14.0637,14.0718,14.0637,14.0637,492432.0
2015-06-16 10:40:00,17.43,17.46,17.42,17.46,460265.0,14.0718,14.096,14.0637,14.096,460265.0
2015-06-16 10:45:00,17.46,17.49,17.45,17.49,525380.0,14.096,14.1203,14.088,14.1203,525380.0
2015-06-16 10:50:00,17.48,17.49,17.46,17.48,655489.0,14.1122,14.1203,14.096,14.1122,655489.0
2015-06-16 10:55:00,17.48,17.48,17.46,17.48,224289.0,14.1122,14.1122,14.096,14.1122,224289.0
2015-06-16 11:00:00,17.48,17.48,17.46,17.48,295953.0,14.1122,14.1122,14.096,14.1122,295953.0
2015-06-16 11:05:00,17.48,17.49,17.47,17.48,483275.0,14.1122,14.1203,14.1041,14.1122,483275.0
2015-06-16 11:10:00,17.48,17.53,17.48,17.53,996306.0,14.1122,14.1526,14.1122,14.1526,996306.0
2015-06-16 11:15:00,17.53,17.54,17.52,17.54,1107153.0,14.1526,14.1606,14.1445,14.1606,1107153.0
2015-06-16 11:20:00,17.54,17.54,17.51,17.51,681512.0,14.1606,14.1606,14.1364,14.1364,681512.0
2015-06-16 11:25:00,17.52,17.53,17.51,17.52,653894.0,14.1445,14.1526,14.1364,14.1445,653894.0
2015-06-16 11:30:00,17.51,17.53,17.5,17.53,410338.0,14.1364,14.1526,14.1283,14.1526,410338.0
2015-06-16 11:35:00,17.52,17.53,17.51,17.52,181653.0,14.1445,14.1526,14.1364,14.1445,181653.0
2015-06-16 11:40:00,17.52,17.53,17.51,17.53,689497.0,14.1445,14.1526,14.1364,14.1526,689497.0
2015-06-16 11:45:00,17.52,17.53,17.52,17.53,349512.0,14.1445,14.1526,14.1445,14.1526,349512.0
2015-06-16 11:50:00,17.53,17.54,17.51,17.52,886410.0,14.1526,14.1606,14.1364,14.1445,886410.0
2015-06-16 11:55:00,17.52,17.53,17.51,17.53,266277.0,14.1445,14.1526,14.1364,14.1526,266277.0
2015-06-16 12:00:00,17.53,17.53,17.51,17.51,288713.0,14.1526,14.1526,14.1364,14.1364,288713.0
2015-06-16 12:05:00,17.51,17.52,17.49,17.5,293489.0,14.1364,14.1445,14.1203,14.1283,293489.0
2015-06-16 12:10:00,17.5,17.52,17.49,17.52,568015.0,14.1283,14.1445,14.1203,14.1445,568015.0
2015-06-16 12:15:00,17.52,17.52,17.5,17.51,473142.0,14.1445,14.1445,14.1283,14.1364,473142.0
2015-06-16 12:20:00,17.51,17.52,17.5,17.52,275356.0,14.1364,14.1445,14.1283,14.1445,275356.0
2015-06-16 12:25:00,17.52,17.52,17.5,17.51,158978.0,14.1445,14.1445,14.1283,14.1364,158978.0
2015-06-16 12:30:00,17.51,17.52,17.5,17.52,311654.0,14.1364,14.1445,14.1283,14.1445,311654.0
2015-06-16 12:35:00,17.52,17.53,17.5,17.51,607134.0,14.1445,14.1526,14.1283,14.1364,607134.0
2015-06-16 12:40:00,17.51,17.51,17.5,17.51,282223.0,14.1364,14.1364,14.1283,14.1364,282223.0
2015-06-16 12:45:00,17.51,17.51,17.49,17.51,403621.0,14.1364,14.1364,14.1203,14.1364,403621.0
2015-06-16 12:50:00,17.51,17.52,17.5,17.52,392091.0,14.1364,14.1445,14.1283,14.1445,392091.0
2015-06-16 12:55:00,17.52,17.52,17.51,17.52,128018.0,14.1445,14.1445,14.1364,14.1445,128018.0
2015-06-16 13:00:00,17.52,17.53,17.51,17.51,181749.0,14.1445,14.1526,14.1364,14.1364,181749.0
2015-06-16 13:05:00,17.52,17.52,17.5,17.51,321143.0,14.1445,14.1445,14.1283,14.1364,321143.0
2015-06-16 13:10:00,17.51,17.53,17.51,17.52,410751.0,14.1364,14.1526,14.1364,14.1445,410751.0
2015-06-16 13:15:00,17.52,17.52,17.51,17.51,123213.0,14.1445,14.1445,14.1364,14.1364,123213.0
2015-06-16 13:20:00,17.51,17.52,17.5,17.52,297491.0,14.1364,14.1445,14.1283,14.1445,297491.0
2015-06-16 13:25:00,17.52,17.53,17.51,17.53,511857.0,14.1445,14.1526,14.1364,14.1526,511857.0
2015-06-16 13:30:00,17.52,17.53,17.52,17.53,228870.0,14.1445,14.1526,14.1445,14.1526,228870.0
2015-06-16 13:35:00,17.52,17.53,17.52,17.52,288991.0,14.1445,14.1526,14.1445,14.1445,288991.0
2015-06-16 13:40:00,17.52,17.53,17.51,17.52,346634.0,14.1445,14.1526,14.1364,14.1445,346634.0
2015-06-16 13:45:00,17.52,17.52,17.51,17.52,94492.0,14.1445,14.1445,14.1364,14.1445,94492.0
2015-06-16 13:50:00,17.51,17.53,17.51,17.53,274813.0,14.1364,14.1526,14.1364,14.1526,274813.0
2015-06-16 13:55:00,17.53,17.53,17.51,17.51,164590.0,14.1526,14.1526,14.1364,14.1364,164590.0
2015-06-16 14:00:00,17.52,17.53,17.51,17.53,475102.0,14.1445,14.1526,14.1364,14.1526,475102.0
2015-06-16 14:05:00,17.53,17.53,17.52,17.53,373078.0,14.1526,14.1526,14.1445,14.1526,373078.0
2015-06-16 14:10:00,17.53,17.54,17.51,17.52,956750.0,14.1526,14.1606,14.1364,14.1445,956750.0
2015-06-16 14:15:00,17.52,17.53,17.51,17.52,145201.0,14.1445,14.1526,14.1364,14.1445,145201.0
2015-06-16 14:20:00,17.51,17.52,17.51,17.52,226197.0,14.1364,14.1445,14.1364,14.1445,226197.0
2015-06-16 14:25:00,17.52,17.52,17.51,17.51,480243.0,14.1445,14.1445,14.1364,14.1364,480243.0
2015-06-16 14:30:00,17.52,17.53,17.51,17.52,823083.0,14.1445,14.1526,14.1364,14.1445,823083.0
2015-06-16 14:35:00,17.52,17.52,17.5,17.51,895562.0,14.1445,14.1445,14.1283,14.1364,895562.0
2015-06-16 14:40:00,17.52,17.52,17.5,17.52,587677.0,14.1445,14.1445,14.1283,14.1445,587677.0
2015-06-16 14:45:00,17.52,17.53,17.51,17.53,326519.0,14.1445,14.1526,14.1364,14.1526,326519.0
2015-06-16 14:50:00,17.53,17.54,17.52,17.54,454533.0,14.1526,14.1606,14.1445,14.1606,454533.0
2015-06-16 14:55:00,17.53,17.54,17.52,17.53,206128.0,14.1526,14.1606,14.1445,14.1526,206128.0
2015-06-16 15:00:00,17.53,17.54,17.52,17.53,437682.0,14.1526,14.1606,14.1445,14.1526,437682.0
2015-06-16 15:05:00,17.53,17.53,17.51,17.52,401427.0,14.1526,14.1526,14.1364,14.1445,401427.0
2015-06-16 15:10:00,17.52,17.53,17.51,17.52,283766.0,14.1445,14.1526,14.1364,14.1445,283766.0
2015-06-16 15:15:00,17.52,17.53,17.51,17.53,257789.0,14.1445,14.1526,14.1364,14.1526,257789.0
2015-06-16 15:20:00,17.53,17.54,17.51,17.52,1265625.0,14.1526,14.1606,14.1364,14.1445,1265625.0
2015-06-16 15:25:00,17.52,17.53,17.51,17.52,282138.0,14.1445,14.1526,14.1364,14.1445,282138.0
2015-06-16 15:30:00,17.53,17.53,17.52,17.53,152742.0,14.1526,14.1526,14.1445,14.1526,152742.0
2015-06-16 15:35:00,17.52,17.53,17.52,17.53,371115.0,14.1445,14.1526,14.1445,14.1526,371115.0
2015-06-16 15:40:00,17.53,17.54,17.52,17.53,620577.0,14.1526,14.1606,14.1445,14.1526,620577.0
2015-06-16 15:45:00,17.52,17.54,17.52,17.54,919626.0,14.1445,14.1606,14.1445,14.1606,919626.0
2015-06-16 15:50:00,17.54,17.54,17.53,17.54,1125185.0,14.1606,14.1606,14.1526,14.1606,1125185.0
2015-06-16 15:55:00,17.54,17.55,17.53,17.54,1954875.0,14.1606,14.1687,14.1526,14.1606,1954875.0
2015-06-17 09:30:00,17.59,17.6,17.54,17.58,2180693.0,14.201,14.2091,14.1606,14.1929,2180693.0
2015-06-17 09:35:00,17.59,17.59,17.53,17.55,1616967.0,14.201,14.201,14.1526,14.1687,1616967.0
2015-06-17 09:40:00,17.54,17.56,17.53,17.54,1212381.0,14.1606,14.1768,14.1526,14.1606,1212381.0
2015-06-17 09:45:00,17.54,17.55,17.51,17.52,1127052.0,14.1606,14.1687,14.1364,14.1445,1127052.0
2015-06-17 09:50:00,17.53,17.53,17.51,17.51,1146964.0,14.1526,14.1526,14.1364,14.1364,1146964.0
2015-06-17 09:55:00,17.52,17.52,17.48,17.49,1634930.0,14.1445,14.1445,14.1122,14.1203,1634930.0
2015-06-17 10:00:00,17.49,17.52,17.48,17.52,1095837.0,14.1203,14.1445,14.1122,14.1445,1095837.0
2015-06-17 10:05:00,17.52,17.52,17.48,17.48,1119426.0,14.1445,14.1445,14.1122,14.1122,1119426.0
2015-06-17 10:10:00,17.48,17.49,17.46,17.46,829069.0,14.1122,14.1203,14.096,14.096,829069.0
2015-06-17 10:15:00,17.46,17.47,17.44,17.45,1162276.0,14.096,14.1041,14.0799,14.088,1162276.0
2015-06-17 10:20:00,17.45,17.47,17.43,17.44,1192138.0,14.088,14.1041,14.0718,14.0799,1192138.0
2015-06-17 10:25:00,17.44,17.47,17.44,17.44,963741.0,14.0799,14.1041,14.0799,14.0799,963741.0
2015-06-17 10:30:00,17.44,17.46,17.44,17.45,497738.0,14.0799,14.096,14.0799,14.088,497738.0
2015-06-17 10:35:00,17.45,17.46,17.45,17.45,373393.0,14.088,14.096,14.088,14.088,373393.0
2015-06-17 10:40:00,17.45,17.46,17.43,17.43,707742.0,14.088,14.096,14.0718,14.0718,707742.0
2015-06-17 10:45:00,17.43,17.45,17.42,17.45,1187356.0,14.0718,14.088,14.0637,14.088,1187356.0
2015-06-17 10:50:00,17.45,17.48,17.44,17.46,884428.0,14.088,14.1122,14.0799,14.096,884428.0
2015-06-17 10:55:00,17.46,17.48,17.46,17.48,577609.0,14.096,14.1122,14.096,14.1122,577609.0
2015-06-17 11:00:00,17.48,17.48,17.46,17.46,244565.0,14.1122,14.1122,14.096,14.096,244565.0
2015-06-17 11:05:00,17.46,17.47,17.45,17.45,251130.0,14.096,14.1041,14.088,14.088,251130.0
2015-06-17 11:10:00,17.45,17.49,17.45,17.48,1120310.0,14.088,14.1203,14.088,14.1122,1120310.0
2015-06-17 11:15:00,17.48,17.49,17.48,17.48,416595.0,14.1122,14.1203,14.1122,14.1122,416595.0
2015-06-17 11:20:00,17.48,17.5,17.48,17.5,442883.0,14.1122,14.1283,14.1122,14.1283,442883.0
2015-06-17 11:25:00,17.5,17.5,17.45,17.45,472672.0,14.1283,14.1283,14.088,14.088,472672.0
2015-06-17 11:30:00,17.46,17.47,17.45,17.46,403419.0,14.096,14.1041,14.088,14.096,403419.0
2015-06-17 11:35:00,17.45,17.47,17.45,17.46,359393.0,14.088,14.1041,14.088,14.096,359393.0
2015-06-17 11:40:00,17.47,17.47,17.45,17.46,379430.0,14.1041,14.1041,14.088,14.096,379430.0
2015-06-17 11:45:00,17.45,17.47,17.45,17.47,337560.0,14.088,14.1041,14.088,14.1041,337560.0
2015-06-17 11:50:00,17.47,17.48,17.46,17.46,437379.0,14.1041,14.1122,14.096,14.096,437379.0
2015-06-17 11:55:00,17.46,17.48,17.46,17.48,430619.0,14.096,14.1122,14.096,14.1122,430619.0
2015-06-17 12:00:00,17.48,17.48,17.46,17.46,279239.0,14.1122,14.1122,14.096,14.096,279239.0
2015-06-17 12:05:00,17.46,17.47,17.44,17.45,482397.0,14.096,14.1041,14.0799,14.088,482397.0
2015-06-17 12:10:00,17.45,17.45,17.44,17.44,236966.0,14.088,14.088,14.0799,14.0799,236966.0
2015-06-17 12:15:00,17.44,17.44,17.42,17.44,865293.0,14.0799,14.0799,14.0637,14.0799,865293.0
2015-06-17 12:20:00,17.43,17.44,17.43,17.44,226615.0,14.0718,14.0799,14.0718,14.0799,226615.0
2015-06-17 12:25:00,17.43,17.46,17.43,17.46,440348.0,14.0718,14.096,14.0718,14.096,440348.0
2015-06-17 12:30:00,17.45,17.45,17.44,17.45,218287.0,14.088,14.088,14.0799,14.088,218287.0
2015-06-17 12:35:00,17.45,17.46,17.44,17.46,308965.0,14.088,14.096,14.0799,14.096,308965.0
2015-06-17 12:40:00,17.46,17.46,17.42,17.42,880990.0,14.096,14.096,14.0637,14.0637,880990.0
2015-06-17 12:45:00,17.43,17.44,17.42,17.43,325164.0,14.0718,14.0799,14.0637,14.0718,325164.0
2015-06-17 12:50:00,17.43,17.43,17.4,17.43,748724.0,14.0718,14.0718,14.0476,14.0718,748724.0
2015-06-17 12:55:00,17.43,17.44,17.41,17.44,377149.0,14.0718,14.0799,14.0557,14.0799,377149.0
2015-06-17 13:00:00,17.43,17.44,17.42,17.44,358844.0,14.0718,14.0799,14.0637,14.0799,358844.0
2015-06-17 13:05:00,17.44,17.44,17.42,17.43,568875.0,14.0799,14.0799,14.0637,14.0718,568875.0
2015-06-17 13:10:00,17.44,17.45,17.43,17.44,266321.0,14.0799,14.088,14.0718,14.0799,266321.0
2015-06-17 13:15:00,17.44,17.45,17.43,17.45,166349.0,14.0799,14.088,14.0718,14.088,166349.0
2015-06-17 13:20:00,17.45,17.45,17.43,17.44,448329.0,14.088,14.088,14.0718,14.0799,448329.0
2015-06-17 13:25:00,17.43,17.44,17.43,17.43,156355.0,14.0718,14.0799,14.0718,14.0718,156355.0
2015-06-17 13:30:00,17.44,17.45,17.43,17.45,286629.0,14.0799,14.088,14.0718,14.088,286629.0
2015-06-17 13:35:00,17.45,17.46,17.44,17.46,704565.0,14.088,14.096,14.0799,14.096,704565.0
2015-06-17 13:40:00,17.46,17.46,17.44,17.45,542725.0,14.096,14.096,14.0799,14.088,542725.0
2015-06-17 13:45:00,17.45,17.46,17.43,17.44,353512.0,14.088,14.096,14.0718,14.0799,353512.0
2015-06-17 13:50:00,17.44,17.48,17.44,17.48,454917.0,14.0799,14.1122,14.0799,14.1122,454917.0
2015-06-17 13:55:00,17.48,17.51,17.46,17.47,1505640.0,14.1122,14.1364,14.096,14.1041,1505640.0
2015-06-17 14:00:00,17.47,17.57,17.43,17.55,5583689.0,14.1041,14.1848,14.0718,14.1687,5583689.0
2015-06-17 14:05:00,17.55,17.55,17.49,17.52,2267238.0,14.1687,14.1687,14.1203,14.1445,2267238.0
2015-06-17 14:10:00,17.51,17.53,17.45,17.46,2340144.0,14.1364,14.1526,14.088,14.096,2340144.0
2015-06-17 14:15:00,17.46,17.47,17.43,17.43,2091339.0,14.096,14.1041,14.0718,14.0718,2091339.0
2015-06-17 14:20:00,17.44,17.44,17.4,17.43,2354202.0,14.0799,14.0799,14.0476,14.0718,2354202.0
2015-06-17 14:25:00,17.43,17.45,17.42,17.43,514747.0,14.0718,14.088,14.0637,14.0718,514747.0
2015-06-17 14:30:00,17.43,17.52,17.43,17.49,2300861.0,14.0718,14.1445,14.0718,14.1203,2300861.0
2015-06-17 14:35:00,17.48,17.51,17.47,17.5,658798.0,14.1122,14.1364,14.1041,14.1283,658798.0
2015-06-17 14:40:00,17.5,17.55,17.5,17.52,1665999.0,14.1283,14.1687,14.1283,14.1445,1665999.0
2015-06-17 14:45:00,17.51,17.53,17.49,17.49,1547944.0,14.1364,14.1526,14.1203,14.1203,1547944.0
2015-06-17 14:50:00,17.49,17.5,17.46,17.46,545029.0,14.1203,14.1283,14.096,14.096,545029.0
2015-06-17 14:55:00,17.46,17.47,17.41,17.44,2085858.0,14.096,14.1041,14.0557,14.0799,2085858.0
2015-06-17 15:00:00,17.43,17.47,17.41,17.41,851969.0,14.0718,14.1041,14.0557,14.0557,851969.0
2015-06-17 15:05:00,17.41,17.43,17.4,17.4,986401.0,14.0557,14.0718,14.0476,14.0476,986401.0
2015-06-17 15:10:00,17.4,17.42,17.39,17.41,1096716.0,14.0476,14.0637,14.0395,14.0557,1096716.0
2015-06-17 15:15:00,17.4,17.44,17.4,17.43,869851.0,14.0476,14.0799,14.0476,14.0718,869851.0
2015-06-17 15:20:00,17.43,17.46,17.41,17.41,1864964.0,14.0718,14.096,14.0557,14.0557,1864964.0
2015-06-17 15:25:00,17.41,17.42,17.38,17.38,1914773.0,14.0557,14.0637,14.0315,14.0315,1914773.0
2015-06-17 15:30:00,17.38,17.39,17.32,17.34,3905149.0,14.0315,14.0395,13.983,13.9992,3905149.0
2015-06-17 15:35:00,17.34,17.35,17.31,17.32,3729819.0,13.9992,14.0072,13.9749,13.983,3729819.0
2015-06-17 15:40:00,17.32,17.35,17.3,17.35,3837544.0,13.983,14.0072,13.9669,14.0072,3837544.0
2015-06-17 15:45:00,17.34,17.35,17.32,17.32,1033726.0,13.9992,14.0072,13.983,13.983,1033726.0
2015-06-17 15:50:00,17.32,17.36,17.32,17.35,1600097.0,13.983,14.0153,13.983,14.0072,1600097.0
2015-06-17 15:55:00,17.35,17.37,17.33,17.36,2438632.0,14.0072,14.0234,13.9911,14.0153,2438632.0
2015-06-18 09:30:00,17.35,17.4,17.28,17.3,4282542.0,14.0072,14.0476,13.9507,13.9669,4282542.0
2015-06-18 09:35:00,17.31,17.33,17.24,17.25,2760124.0,13.9749,13.9911,13.9184,13.9265,2760124.0
2015-06-18 09:40:00,17.25,17.3,17.24,17.24,1639011.0,13.9265,13.9669,13.9184,13.9184,1639011.0
2015-06-18 09:45:00,17.25,17.31,17.24,17.27,1696483.0,13.9265,13.9749,13.9184,13.9426,1696483.0
2015-06-18 09:50:00,17.27,17.28,17.24,17.25,920540.0,13.9426,13.9507,13.9184,13.9265,920540.0
2015-06-18 09:55:00,17.24,17.29,17.23,17.28,1096298.0,13.9184,13.9588,13.9104,13.9507,1096298.0
2015-06-18 10:00:00,17.29,17.36,17.28,17.35,2071310.0,13.9588,14.0153,13.9507,14.0072,2071310.0
2015-06-18 10:05:00,17.34,17.39,17.34,17.38,1454361.0,13.9992,14.0395,13.9992,14.0315,1454361.0
2015-06-18 10:10:00,17.38,17.38,17.28,17.29,1760048.0,14.0315,14.0315,13.9507,13.9588,1760048.0
2015-06-18 10:15:00,17.3,17.35,17.29,17.34,1197036.0,13.9669,14.0072,13.9588,13.9992,1197036.0
2015-06-18 10:20:00,17.35,17.35,17.31,17.32,787096.0,14.0072,14.0072,13.9749,13.983,787096.0
2015-06-18 10:25:00,17.32,17.32,17.31,17.31,729656.0,13.983,13.983,13.9749,13.9749,729656.0
2015-06-18 10:30:00,17.31,17.32,17.23,17.23,1273027.0,13.9749,13.983,13.9104,13.9104,1273027.0
2015-06-18 10:35:00,17.24,17.28,17.23,17.28,1846077.0,13.9184,13.9507,13.9104,13.9507,1846077.0
2015-06-18 10:40:00,17.28,17.3,17.27,17.28,902103.0,13.9507,13.9669,13.9426,13.9507,902103.0
2015-06-18 10:45:00,17.28,17.31,17.27,17.3,1590690.0,13.9507,13.9749,13.9426,13.9669,1590690.0
2015-06-18 10:50:00,17.3,17.31,17.28,17.28,710651.0,13.9669,13.9749,13.9507,13.9507,710651.0
2015-06-18 10:55:00,17.28,17.3,17.28,17.29,640131.0,13.9507,13.9669,13.9507,13.9588,640131.0
2015-06-18 11:00:00,17.29,17.29,17.28,17.29,743502.0,13.9588,13.9588,13.9507,13.9588,743502.0
2015-06-18 11:05:00,17.29,17.31,17.28,17.28,1211017.0,13.9588,13.9749,13.9507,13.9507,1211017.0
2015-06-18 11:10:00,17.28,17.29,17.26,17.26,732630.0,13.9507,13.9588,13.9346,13.9346,732630.0
2015-06-18 11:15:00,17.27,17.27,17.25,17.26,742929.0,13.9426,13.9426,13.9265,13.9346,742929.0
2015-06-18 11:20:00,17.25,17.27,17.24,17.25,1061438.0,13.9265,13.9426,13.9184,13.9265,1061438.0
2015-06-18 11:25:00,17.25,17.27,17.24,17.27,1031656.0,13.9265,13.9426,13.9184,13.9426,1031656.0
2015-06-18 11:30:00,17.27,17.27,17.26,17.26,856249.0,13.9426,13.9426,13.9346,13.9346,856249.0
2015-06-18 11:35:00,17.26,17.26,17.22,17.23,1361655.0,13.9346,13.9346,13.9023,13.9104,1361655.0
2015-06-18 11:40:00,17.22,17.25,17.22,17.25,1180256.0,13.9023,13.9265,13.9023,13.9265,1180256.0
2015-06-18 11:45:00,17.25,17.26,17.23,17.23,937356.0,13.9265,13.9346,13.9104,13.9104,937356.0
2015-06-18 11:50:00,17.23,17.26,17.23,17.26,581950.0,13.9104,13.9346,13.9104,13.9346,581950.0
2015-06-18 11:55:00,17.25,17.26,17.24,17.26,473799.0,13.9265,13.9346,13.9184,13.9346,473799.0
2015-06-18 12:00:00,17.25,17.27,17.23,17.25,1491647.0,13.9265,13.9426,13.9104,13.9265,1491647.0
2015-06-18 12:05:00,17.25,17.26,17.24,17.25,569833.0,13.9265,13.9346,13.9184,13.9265,569833.0
2015-06-18 12:10:00,17.25,17.25,17.23,17.24,560764.0,13.9265,13.9265,13.9104,13.9184,560764.0
2015-06-18 12:15:00,17.23,17.24,17.22,17.22,530937.0,13.9104,13.9184,13.9023,13.9023,530937.0
2015-06-18 12:20:00,17.23,17.28,17.22,17.27,1843881.0,13.9104,13.9507,13.9023,13.9426,1843881.0
2015-06-18 12:25:00,17.27,17.28,17.25,17.27,1536688.0,13.9426,13.9507,13.9265,13.9426,1536688.0
2015-06-18 12:30:00,17.27,17.3,17.25,17.3,2217245.0,13.9426,13.9669,13.9265,13.9669,2217245.0
2015-06-18 12:35:00,17.3,17.31,17.26,17.28,2041239.0,13.9669,13.9749,13.9346,13.9507,2041239.0
2015-06-18 12:40:00,17.28,17.29,17.27,17.28,450314.0,13.9507,13.9588,13.9426,13.9507,450314.0
2015-06-18 12:45:00,17.28,17.3,17.27,17.28,669763.0,13.9507,13.9669,13.9426,13.9507,669763.0
2015-06-18 12:50:00,17.29,17.31,17.28,17.31,713876.0,13.9588,13.9749,13.9507,13.9749,713876.0
2015-06-18 12:55:00,17.3,17.31,17.29,17.29,559299.0,13.9669,13.9749,13.9588,13.9588,559299.0
2015-06-18 13:00:00,17.29,17.32,17.29,17.32,569424.0,13.9588,13.983,13.9588,13.983,569424.0
2015-06-18 13:05:00,17.32,17.32,17.29,17.29,755278.0,13.983,13.983,13.9588,13.9588,755278.0
2015-06-18 13:10:00,17.29,17.31,17.28,17.29,649524.0,13.9588,13.9749,13.9507,13.9588,649524.0
2015-06-18 13:15:00,17.28,17.29,17.27,17.28,329241.0,13.9507,13.9588,13.9426,13.9507,329241.0
2015-06-18 13:20:00,17.28,17.29,17.26,17.27,557809.0,13.9507,13.9588,13.9346,13.9426,557809.0
2015-06-18 13:25:00,17.28,17.3,17.27,17.3,796379.0,13.9507,13.9669,13.9426,13.9669,796379.0
2015-06-18 13:30:00,17.3,17.31,17.27,17.29,1532439.0,13.9669,13.9749,13.9426,13.9588,1532439.0
2015-06-18 13:35:00,17.29,17.3,17.28,17.28,403842.0,13.9588,13.9669,13.9507,13.9507,403842.0
2015-06-18 13:40:00,17.29,17.31,17.28,17.31,465351.0,13.9588,13.9749,13.9507,13.9749,465351.0
2015-06-18 13:45:00,17.31,17.32,17.3,17.32,766283.0,13.9749,13.983,13.9669,13.983,766283.0
2015-06-18 13:50:00,17.31,17.34,17.31,17.34,935482.0,13.9749,13.9992,13.9749,13.9992,935482.0
2015-06-18 13:55:00,17.34,17.34,17.33,17.34,312567.0,13.9992,13.9992,13.9911,13.9992,312567.0
2015-06-18 14:00:00,17.34,17.34,17.32,17.33,1589820.0,13.9992,13.9992,13.983,13.9911,1589820.0
2015-06-18 14:05:00,17.33,17.35,17.33,17.35,569025.0,13.9911,14.0072,13.9911,14.0072,569025.0
2015-06-18 14:10:00,17.34,17.35,17.33,17.35,780593.0,13.9992,14.0072,13.9911,14.0072,780593.0
2015-06-18 14:15:00,17.35,17.35,17.33,17.34,933259.0,14.0072,14.0072,13.9911,13.9992,933259.0
2015-06-18 14:20:00,17.34,17.34,17.31,17.33,1808429.0,13.9992,13.9992,13.9749,13.9911,1808429.0
2015-06-18 14:25:00,17.33,17.34,17.31,17.33,747742.0,13.9911,13.9992,13.9749,13.9911,747742.0
2015-06-18 14:30:00,17.32,17.34,17.32,17.34,471473.0,13.983,13.9992,13.983,13.9992,471473.0
2015-06-18 14:35:00,17.34,17.35,17.33,17.35,418098.0,13.9992,14.0072,13.9911,14.0072,418098.0
2015-06-18 14:40:00,17.35,17.36,17.34,17.36,676617.0,14.0072,14.0153,13.9992,14.0153,676617.0
2015-06-18 14:45:00,17.35,17.36,17.34,17.35,829134.0,14.0072,14.0153,13.9992,14.0072,829134.0
2015-06-18 14:50:00,17.36,17.37,17.34,17.35,658797.0,14.0153,14.0234,13.9992,14.0072,658797.0
2015-06-18 14:55:00,17.35,17.36,17.34,17.36,464376.0,14.0072,14.0153,13.9992,14.0153,464376.0
2015-06-18 15:00:00,17.36,17.36,17.34,17.34,332578.0,14.0153,14.0153,13.9992,13.9992,332578.0
2015-06-18 15:05:00,17.35,17.35,17.33,17.33,323087.0,14.0072,14.0072,13.9911,13.9911,323087.0
2015-06-18 15:10:00,17.33,17.34,17.32,17.34,468083.0,13.9911,13.9992,13.983,13.9992,468083.0
2015-06-18 15:15:00,17.33,17.34,17.32,17.34,496689.0,13.9911,13.9992,13.983,13.9992,496689.0
2015-06-18 15:20:00,17.33,17.36,17.33,17.36,945574.0,13.9911,14.0153,13.9911,14.0153,945574.0
2015-06-18 15:25:00,17.36,17.38,17.35,17.38,965148.0,14.0153,14.0315,14.0072,14.0315,965148.0
2015-06-18 15:30:00,17.37,17.38,17.36,17.38,1121822.0,14.0234,14.0315,14.0153,14.0315,1121822.0
2015-06-18 15:35:00,17.38,17.38,17.34,17.35,1226458.0,14.0315,14.0315,13.9992,14.0072,1226458.0
2015-06-18 15:40:00,17.35,17.37,17.34,17.36,1220637.0,14.0072,14.0234,13.9992,14.0153,1220637.0
2015-06-18 15:45:00,17.35,17.36,17.33,17.36,1966474.0,14.0072,14.0153,13.9911,14.0153,1966474.0
2015-06-18 15:50:00,17.35,17.36,17.34,17.35,2134740.0,14.0072,14.0153,13.9992,14.0072,2134740.0
2015-06-18 15:55:00,17.35,17.38,17.34,17.37,5110523.0,14.0072,14.0315,13.9992,14.0234,5110523.0
2015-06-19 09:30:00,17.28,17.38,17.26,17.37,10531302.0,13.9507,14.0315,13.9346,14.0234,10531302.0
2015-06-19 09:35:00,17.38,17.39,17.32,17.34,1858555.0,14.0315,14.0395,13.983,13.9992,1858555.0
2015-06-19 09:40:00,17.34,17.34,17.3,17.31,916860.0,13.9992,13.9992,13.9669,13.9749,916860.0
2015-06-19 09:45:00,17.31,17.33,17.28,17.28,596969.0,13.9749,13.9911,13.9507,13.9507,596969.0
2015-06-19 09:50:00,17.28,17.32,17.28,17.3,977376.0,13.9507,13.983,13.9507,13.9669,977376.0
2015-06-19 09:55:00,17.3,17.34,17.3,17.34,540652.0,13.9669,13.9992,13.9669,13.9992,540652.0
2015-06-19 10:00:00,17.34,17.34,17.32,17.32,1485330.0,13.9992,13.9992,13.983,13.983,1485330.0
2015-06-19 10:05:00,17.32,17.34,17.31,17.31,1369552.0,13.983,13.9992,13.9749,13.9749,1369552.0
2015-06-19 10:10:00,17.32,17.32,17.28,17.28,1010264.0,13.983,13.983,13.9507,13.9507,1010264.0
2015-06-19 10:15:00,17.28,17.3,17.26,17.29,1492661.0,13.9507,13.9669,13.9346,13.9588,1492661.0
2015-06-19 10:20:00,17.28,17.3,17.28,17.3,283388.0,13.9507,13.9669,13.9507,13.9669,283388.0
2015-06-19 10:25:00,17.3,17.31,17.29,17.3,1048286.0,13.9669,13.9749,13.9588,13.9669,1048286.0
2015-06-19 10:30:00,17.3,17.3,17.26,17.26,369404.0,13.9669,13.9669,13.9346,13.9346,369404.0
2015-06-19 10:35:00,17.26,17.27,17.25,17.25,533316.0,13.9346,13.9426,13.9265,13.9265,533316.0
2015-06-19 10:40:00,17.25,17.27,17.25,17.27,898486.0,13.9265,13.9426,13.9265,13.9426,898486.0
2015-06-19 10:45:00,17.27,17.28,17.26,17.28,567953.0,13.9426,13.9507,13.9346,13.9507,567953.0
2015-06-19 10:50:00,17.28,17.3,17.27,17.3,1185079.0,13.9507,13.9669,13.9426,13.9669,1185079.0
2015-06-19 10:55:00,17.3,17.31,17.29,17.31,590888.0,13.9669,13.9749,13.9588,13.9749,590888.0
2015-06-19 11:00:00,17.3,17.31,17.27,17.27,641372.0,13.9669,13.9749,13.9426,13.9426,641372.0
2015-06-19 11:05:00,17.27,17.29,17.26,17.29,698787.0,13.9426,13.9588,13.9346,13.9588,698787.0
2015-06-19 11:10:00,17.29,17.3,17.28,17.3,350884.0,13.9588,13.9669,13.9507,13.9669,350884.0
2015-06-19 11:15:00,17.3,17.3,17.28,17.3,1528751.0,13.9669,13.9669,13.9507,13.9669,1528751.0
2015-06-19 11:20:00,17.3,17.3,17.26,17.29,1311270.0,13.9669,13.9669,13.9346,13.9588,1311270.0
2015-06-19 11:25:00,17.29,17.29,17.26,17.26,327622.0,13.9588,13.9588,13.9346,13.9346,327622.0
2015-06-19 11:30:00,17.27,17.27,17.25,17.25,375723.0,13.9426,13.9426,13.9265,13.9265,375723.0
2015-06-19 11:35:00,17.25,17.26,17.25,17.25,473923.0,13.9265,13.9346,13.9265,13.9265,473923.0
2015-06-19 11:40:00,17.26,17.26,17.23,17.24,1654593.0,13.9346,13.9346,13.9104,13.9184,1654593.0
2015-06-19 11:45:00,17.24,17.25,17.23,17.23,1111268.0,13.9184,13.9265,13.9104,13.9104,1111268.0
2015-06-19 11:50:00,17.24,17.24,17.22,17.23,1088642.0,13.9184,13.9184,13.9023,13.9104,1088642.0
2015-06-19 11:55:00,17.23,17.24,17.22,17.24,750010.0,13.9104,13.9184,13.9023,13.9184,750010.0
2015-06-19 12:00:00,17.24,17.24,17.22,17.23,576134.0,13.9184,13.9184,13.9023,13.9104,576134.0
2015-06-19 12:05:00,17.23,17.23,17.22,17.23,697484.0,13.9104,13.9104,13.9023,13.9104,697484.0
2015-06-19 12:10:00,17.23,17.24,17.22,17.23,559625.0,13.9104,13.9184,13.9023,13.9104,559625.0
2015-06-19 12:15:00,17.23,17.24,17.22,17.23,683929.0,13.9104,13.9184,13.9023,13.9104,683929.0
2015-06-19 12:20:00,17.23,17.24,17.21,17.22,307480.0,13.9104,13.9184,13.8942,13.9023,307480.0
2015-06-19 12:25:00,17.21,17.23,17.21,17.21,784596.0,13.8942,13.9104,13.8942,13.8942,784596.0
2015-06-19 12:30:00,17.21,17.23,17.2,17.22,1043902.0,13.8942,13.9104,13.8861,13.9023,1043902.0
2015-06-19 12:35:00,17.23,17.23,17.22,17.23,197562.0,13.9104,13.9104,13.9023,13.9104,197562.0
2015-06-19 12:40:00,17.23,17.23,17.22,17.22,142475.0,13.9104,13.9104,13.9023,13.9023,142475.0
2015-06-19 12:45:00,17.23,17.23,17.2,17.21,942801.0,13.9104,13.9104,13.8861,13.8942,942801.0
2015-06-19 12:50:00,17.21,17.21,17.2,17.2,161490.0,13.8942,13.8942,13.8861,13.8861,161490.0
2015-06-19 12:55:00,17.2,17.21,17.2,17.21,179900.0,13.8861,13.8942,13.8861,13.8942,179900.0
2015-06-19 13:00:00,17.2,17.21,17.2,17.21,219689.0,13.8861,13.8942,13.8861,13.8942,219689.0
2015-06-19 13:05:00,17.21,17.21,17.2,17.21,123120.0,13.8942,13.8942,13.8861,13.8942,123120.0
2015-06-19 13:10:00,17.2,17.21,17.2,17.21,181382.0,13.8861,13.8942,13.8861,13.8942,181382.0
2015-06-19 13:15:00,17.2,17.21,17.2,17.21,286408.0,13.8861,13.8942,13.8861,13.8942,286408.0
2015-06-19 13:20:00,17.21,17.22,17.2,17.21,376518.0,13.8942,13.9023,13.8861,13.8942,376518.0
2015-06-19 13:25:00,17.21,17.22,17.2,17.21,1243678.0,13.8942,13.9023,13.8861,13.8942,1243678.0
2015-06-19 13:30:00,17.21,17.22,17.21,17.21,176084.0,13.8942,13.9023,13.8942,13.8942,176084.0
2015-06-19 13:35:00,17.21,17.23,17.21,17.23,874492.0,13.8942,13.9104,13.8942,13.9104,874492.0
2015-06-19 13:40:00,17.23,17.25,17.22,17.23,887032.0,13.9104,13.9265,13.9023,13.9104,887032.0
2015-06-19 13:45:00,17.23,17.24,17.22,17.23,400724.0,13.9104,13.9184,13.9023,13.9104,400724.0
2015-06-19 13:50:00,17.22,17.23,17.21,17.21,448587.0,13.9023,13.9104,13.8942,13.8942,448587.0
2015-06-19 13:55:00,17.21,17.22,17.2,17.21,362739.0,13.8942,13.9023,13.8861,13.8942,362739.0
2015-06-19 14:00:00,17.21,17.21,17.2,17.21,287374.0,13.8942,13.8942,13.8861,13.8942,287374.0
2015-06-19 14:05:00,17.21,17.21,17.2,17.2,520385.0,13.8942,13.8942,13.8861,13.8861,520385.0
2015-06-19 14:10:00,17.2,17.21,17.19,17.21,1193091.0,13.8861,13.8942,13.8781,13.8942,1193091.0
2015-06-19 14:15:00,17.21,17.21,17.19,17.19,217188.0,13.8942,13.8942,13.8781,13.8781,217188.0
2015-06-19 14:20:00,17.2,17.2,17.17,17.17,677151.0,13.8861,13.8861,13.8619,13.8619,677151.0
2015-06-19 14:25:00,17.18,17.18,17.16,17.16,364481.0,13.87,13.87,13.8538,13.8538,364481.0
2015-06-19 14:30:00,17.16,17.17,17.15,17.17,523368.0,13.8538,13.8619,13.8458,13.8619,523368.0
2015-06-19 14:35:00,17.17,17.17,17.15,17.16,424986.0,13.8619,13.8619,13.8458,13.8538,424986.0
2015-06-19 14:40:00,17.16,17.16,17.13,17.13,808092.0,13.8538,13.8538,13.8296,13.8296,808092.0
2015-06-19 14:45:00,17.14,17.15,17.13,17.15,600385.0,13.8377,13.8458,13.8296,13.8458,600385.0
2015-06-19 14:50:00,17.14,17.15,17.12,17.13,1270014.0,13.8377,13.8458,13.8215,13.8296,1270014.0
2015-06-19 14:55:00,17.13,17.13,17.12,17.13,419258.0,13.8296,13.8296,13.8215,13.8296,419258.0
2015-06-19 15:00:00,17.12,17.14,17.12,17.14,849481.0,13.8215,13.8377,13.8215,13.8377,849481.0
2015-06-19 15:05:00,17.14,17.16,17.13,17.16,1227872.0,13.8377,13.8538,13.8296,13.8538,1227872.0
2015-06-19 15:10:00,17.16,17.18,17.15,17.17,1146653.0,13.8538,13.87,13.8458,13.8619,1146653.0
2015-06-19 15:15:00,17.17,17.17,17.15,17.15,430261.0,13.8619,13.8619,13.8458,13.8458,430261.0
2015-06-19 15:20:00,17.15,17.16,17.15,17.16,249397.0,13.8458,13.8538,13.8458,13.8538,249397.0
2015-06-19 15:25:00,17.15,17.17,17.15,17.17,613297.0,13.8458,13.8619,13.8458,13.8619,613297.0
2015-06-19 15:30:00,17.17,17.18,17.16,17.18,1216855.0,13.8619,13.87,13.8538,13.87,1216855.0
2015-06-19 15:35:00,17.18,17.18,17.16,17.17,687823.0,13.87,13.87,13.8538,13.8619,687823.0
2015-06-19 15:40:00,17.17,17.18,17.16,17.16,843635.0,13.8619,13.87,13.8538,13.8538,843635.0
2015-06-19 15:45:00,17.16,17.2,17.16,17.2,1623433.0,13.8538,13.8861,13.8538,13.8861,1623433.0
2015-06-19 15:50:00,17.2,17.2,17.17,17.18,1622730.0,13.8861,13.8861,13.8619,13.87,1622730.0
2015-06-19 15:55:00,17.18,17.2,17.17,17.17,5019392.0,13.87,13.8861,13.8619,13.8619,5019392.0
2015-06-22 09:30:00,17.36,17.43,17.35,17.42,3580925.0,14.0153,14.0718,14.0072,14.0637,3580925.0
2015-06-22 09:35:00,17.41,17.45,17.36,17.4,2226552.0,14.0557,14.088,14.0153,14.0476,2226552.0
2015-06-22 09:40:00,17.41,17.42,17.38,17.42,1742652.0,14.0557,14.0637,14.0315,14.0637,1742652.0
2015-06-22 09:45:00,17.42,17.42,17.39,17.4,930349.0,14.0637,14.0637,14.0395,14.0476,930349.0
2015-06-22 09:50:00,17.4,17.42,17.39,17.4,1094606.0,14.0476,14.0637,14.0395,14.0476,1094606.0
2015-06-22 09:55:00,17.4,17.42,17.39,17.41,1231077.0,14.0476,14.0637,14.0395,14.0557,1231077.0
2015-06-22 10:00:00,17.41,17.44,17.4,17.41,2034148.0,14.0557,14.0799,14.0476,14.0557,2034148.0
2015-06-22 10:05:00,17.41,17.45,17.4,17.45,1494624.0,14.0557,14.088,14.0476,14.088,1494624.0
2015-06-22 10:10:00,17.45,17.48,17.44,17.48,1703472.0,14.088,14.1122,14.0799,14.1122,1703472.0
2015-06-22 10:15:00,17.48,17.48,17.46,17.46,542357.0,14.1122,14.1122,14.096,14.096,542357.0
2015-06-22 10:20:00,17.47,17.49,17.46,17.48,984743.0,14.1041,14.1203,14.096,14.1122,984743.0
2015-06-22 10:25:00,17.49,17.5,17.48,17.5,922536.0,14.1203,14.1283,14.1122,14.1283,922536.0
2015-06-22 10:30:00,17.5,17.5,17.48,17.5,1134907.0,14.1283,14.1283,14.1122,14.1283,1134907.0
2015-06-22 10:35:00,17.49,17.5,17.49,17.5,403058.0,14.1203,14.1283,14.1203,14.1283,403058.0
2015-06-22 10:40:00,17.5,17.51,17.49,17.51,1281319.0,14.1283,14.1364,14.1203,14.1364,1281319.0
2015-06-22 10:45:00,17.51,17.52,17.5,17.52,852154.0,14.1364,14.1445,14.1283,14.1445,852154.0
2015-06-22 10:50:00,17.51,17.52,17.51,17.52,679454.0,14.1364,14.1445,14.1364,14.1445,679454.0
2015-06-22 10:55:00,17.51,17.53,17.51,17.52,1412733.0,14.1364,14.1526,14.1364,14.1445,1412733.0
2015-06-22 11:00:00,17.51,17.52,17.49,17.5,1109759.0,14.1364,14.1445,14.1203,14.1283,1109759.0
2015-06-22 11:05:00,17.5,17.52,17.49,17.52,713172.0,14.1283,14.1445,14.1203,14.1445,713172.0
2015-06-22 11:10:00,17.52,17.52,17.51,17.52,264179.0,14.1445,14.1445,14.1364,14.1445,264179.0
2015-06-22 11:15:00,17.52,17.52,17.49,17.5,647316.0,14.1445,14.1445,14.1203,14.1283,647316.0
2015-06-22 11:20:00,17.5,17.5,17.49,17.5,444787.0,14.1283,14.1283,14.1203,14.1283,444787.0
2015-06-22 11:25:00,17.49,17.5,17.48,17.49,496263.0,14.1203,14.1283,14.1122,14.1203,496263.0
2015-06-22 11:30:00,17.48,17.49,17.47,17.48,457795.0,14.1122,14.1203,14.1041,14.1122,457795.0
2015-06-22 11:35:00,17.48,17.48,17.46,17.46,470722.0,14.1122,14.1122,14.096,14.096,470722.0
2015-06-22 11:40:00,17.46,17.48,17.45,17.48,714939.0,14.096,14.1122,14.088,14.1122,714939.0
2015-06-22 11:45:00,17.48,17.48,17.47,17.48,262159.0,14.1122,14.1122,14.1041,14.1122,262159.0
2015-06-22 11:50:00,17.47,17.48,17.46,17.46,255552.0,14.1041,14.1122,14.096,14.096,255552.0
2015-06-22 11:55:00,17.46,17.48,17.46,17.46,554659.0,14.096,14.1122,14.096,14.096,554659.0
2015-06-22 12:00:00,17.46,17.47,17.46,17.46,157622.0,14.096,14.1041,14.096,14.096,157622.0
2015-06-22 12:05:00,17.46,17.47,17.44,17.45,811536.0,14.096,14.1041,14.0799,14.088,811536.0
2015-06-22 12:10:00,17.45,17.47,17.43,17.46,505732.0,14.088,14.1041,14.0718,14.096,505732.0
2015-06-22 12:15:00,17.47,17.47,17.45,17.45,567353.0,14.1041,14.1041,14.088,14.088,567353.0
2015-06-22 12:20:00,17.45,17.46,17.44,17.44,254983.0,14.088,14.096,14.0799,14.0799,254983.0
2015-06-22 12:25:00,17.44,17.45,17.43,17.45,437985.0,14.0799,14.088,14.0718,14.088,437985.0
2015-06-22 12:30:00,17.45,17.47,17.44,17.47,522422.0,14.088,14.1041,14.0799,14.1041,522422.0
2015-06-22 12:35:00,17.47,17.48,17.46,17.46,488260.0,14.1041,14.1122,14.096,14.096,488260.0
2015-06-22 12:40:00,17.47,17.48,17.46,17.47,179276.0,14.1041,14.1122,14.096,14.1041,179276.0
2015-06-22 12:45:00,17.48,17.48,17.46,17.48,670795.0,14.1122,14.1122,14.096,14.1122,670795.0
2015-06-22 12:50:00,17.48,17.48,17.46,17.46,360188.0,14.1122,14.1122,14.096,14.096,360188.0
2015-06-22 12:55:00,17.46,17.47,17.46,17.46,71219.0,14.096,14.1041,14.096,14.096,71219.0
2015-06-22 13:00:00,17.47,17.47,17.46,17.46,76197.0,14.1041,14.1041,14.096,14.096,76197.0
2015-06-22 13:05:00,17.47,17.47,17.46,17.46,93398.0,14.1041,14.1041,14.096,14.096,93398.0
2015-06-22 13:10:00,17.47,17.48,17.46,17.47,404096.0,14.1041,14.1122,14.096,14.1041,404096.0
2015-06-22 13:15:00,17.47,17.47,17.46,17.47,297751.0,14.1041,14.1041,14.096,14.1041,297751.0
2015-06-22 13:20:00,17.47,17.48,17.46,17.48,141262.0,14.1041,14.1122,14.096,14.1122,141262.0
2015-06-22 13:25:00,17.48,17.48,17.46,17.46,461349.0,14.1122,14.1122,14.096,14.096,461349.0
2015-06-22 13:30:00,17.46,17.47,17.45,17.45,365566.0,14.096,14.1041,14.088,14.088,365566.0
2015-06-22 13:35:00,17.45,17.47,17.45,17.46,344061.0,14.088,14.1041,14.088,14.096,344061.0
2015-06-22 13:40:00,17.46,17.47,17.46,17.47,161802.0,14.096,14.1041,14.096,14.1041,161802.0
2015-06-22 13:45:00,17.46,17.48,17.46,17.48,294884.0,14.096,14.1122,14.096,14.1122,294884.0
2015-06-22 13:50:00,17.48,17.49,17.47,17.48,414867.0,14.1122,14.1203,14.1041,14.1122,414867.0
2015-06-22 13:55:00,17.49,17.49,17.47,17.49,546016.0,14.1203,14.1203,14.1041,14.1203,546016.0
2015-06-22 14:00:00,17.49,17.49,17.48,17.48,420240.0,14.1203,14.1203,14.1122,14.1122,420240.0
2015-06-22 14:05:00,17.48,17.49,17.48,17.48,142675.0,14.1122,14.1203,14.1122,14.1122,142675.0
2015-06-22 14:10:00,17.49,17.49,17.46,17.46,335031.0,14.1203,14.1203,14.096,14.096,335031.0
2015-06-22 14:15:00,17.46,17.47,17.46,17.46,323440.0,14.096,14.1041,14.096,14.096,323440.0
2015-06-22 14:20:00,17.47,17.48,17.46,17.48,232614.0,14.1041,14.1122,14.096,14.1122,232614.0
2015-06-22 14:25:00,17.48,17.48,17.47,17.48,90436.0,14.1122,14.1122,14.1041,14.1122,90436.0
2015-06-22 14:30:00,17.47,17.49,17.47,17.48,249312.0,14.1041,14.1203,14.1041,14.1122,249312.0
2015-06-22 14:35:00,17.48,17.5,17.48,17.48,579122.0,14.1122,14.1283,14.1122,14.1122,579122.0
2015-06-22 14:40:00,17.48,17.49,17.47,17.47,402608.0,14.1122,14.1203,14.1041,14.1041,402608.0
2015-06-22 14:45:00,17.48,17.48,17.47,17.48,148950.0,14.1122,14.1122,14.1041,14.1122,148950.0
2015-06-22 14:50:00,17.48,17.5,17.47,17.5,745109.0,14.1122,14.1283,14.1041,14.1283,745109.0
2015-06-22 14:55:00,17.5,17.5,17.49,17.49,260510.0,14.1283,14.1283,14.1203,14.1203,260510.0
2015-06-22 15:00:00,17.5,17.5,17.49,17.49,134410.0,14.1283,14.1283,14.1203,14.1203,134410.0
2015-06-22 15:05:00,17.5,17.5,17.48,17.48,567483.0,14.1283,14.1283,14.1122,14.1122,567483.0
2015-06-22 15:10:00,17.48,17.49,17.48,17.48,165616.0,14.1122,14.1203,14.1122,14.1122,165616.0
2015-06-22 15:15:00,17.48,17.49,17.47,17.47,553845.0,14.1122,14.1203,14.1041,14.1041,553845.0
2015-06-22 15:20:00,17.47,17.49,17.47,17.49,429587.0,14.1041,14.1203,14.1041,14.1203,429587.0
2015-06-22 15:25:00,17.48,17.49,17.48,17.48,163325.0,14.1122,14.1203,14.1122,14.1122,163325.0
2015-06-22 15:30:00,17.48,17.49,17.48,17.48,482007.0,14.1122,14.1203,14.1122,14.1122,482007.0
2015-06-22 15:35:00,17.48,17.49,17.48,17.48,441552.0,14.1122,14.1203,14.1122,14.1122,441552.0
2015-06-22 15:40:00,17.48,17.49,17.47,17.48,1678669.0,14.1122,14.1203,14.1041,14.1122,1678669.0
2015-06-22 15:45:00,17.48,17.48,17.47,17.48,970845.0,14.1122,14.1122,14.1041,14.1122,970845.0
2015-06-22 15:50:00,17.47,17.49,17.47,17.48,1376609.0,14.1041,14.1203,14.1041,14.1122,1376609.0
2015-06-22 15:55:00,17.48,17.48,17.46,17.47,2756634.0,14.1122,14.1122,14.096,14.1041,2756634.0
2015-06-23 09:30:00,17.56,17.65,17.55,17.63,3600231.0,14.1768,14.2494,14.1687,14.2333,3600231.0
2015-06-23 09:35:00,17.63,17.66,17.62,17.64,2237474.0,14.2333,14.2575,14.2252,14.2414,2237474.0
2015-06-23 09:40:00,17.64,17.67,17.64,17.66,1755977.0,14.2414,14.2656,14.2414,14.2575,1755977.0
2015-06-23 09:45:00,17.66,17.67,17.65,17.66,824156.0,14.2575,14.2656,14.2494,14.2575,824156.0
2015-06-23 09:50:00,17.67,17.67,17.64,17.64,891127.0,14.2656,14.2656,14.2414,14.2414,891127.0
2015-06-23 09:55:00,17.65,17.67,17.64,17.67,677759.0,14.2494,14.2656,14.2414,14.2656,677759.0
2015-06-23 10:00:00,17.67,17.68,17.66,17.68,1232744.0,14.2656,14.2737,14.2575,14.2737,1232744.0
2015-06-23 10:05:00,17.68,17.7,17.67,17.7,1656656.0,14.2737,14.2898,14.2656,14.2898,1656656.0
2015-06-23 10:10:00,17.7,17.72,17.68,17.71,2410707.0,14.2898,14.3059,14.2737,14.2979,2410707.0
2015-06-23 10:15:00,17.71,17.72,17.69,17.69,2518737.0,14.2979,14.3059,14.2817,14.2817,2518737.0
2015-06-23 10:20:00,17.7,17.7,17.67,17.69,1289226.0,14.2898,14.2898,14.2656,14.2817,1289226.0
2015-06-23 10:25:00,17.69,17.69,17.67,17.68,666275.0,14.2817,14.2817,14.2656,14.2737,666275.0
2015-06-23 10:30:00,17.68,17.7,17.67,17.68,898329.0,14.2737,14.2898,14.2656,14.2737,898329.0
2015-06-23 10:35:00,17.68,17.69,17.66,17.68,2050891.0,14.2737,14.2817,14.2575,14.2737,2050891.0
2015-06-23 10:40:00,17.68,17.68,17.65,17.65,920523.0,14.2737,14.2737,14.2494,14.2494,920523.0
2015-06-23 10:45:00,17.66,17.66,17.65,17.66,532527.0,14.2575,14.2575,14.2494,14.2575,532527.0
2015-06-23 10:50:00,17.66,17.66,17.61,17.63,1254276.0,14.2575,14.2575,14.2171,14.2333,1254276.0
2015-06-23 10:55:00,17.62,17.64,17.61,17.63,536492.0,14.2252,14.2414,14.2171,14.2333,536492.0
2015-06-23 11:00:00,17.64,17.65,17.63,17.64,455042.0,14.2414,14.2494,14.2333,14.2414,455042.0
2015-06-23 11:05:00,17.64,17.67,17.64,17.66,551669.0,14.2414,14.2656,14.2414,14.2575,551669.0
2015-06-23 11:10:00,17.66,17.67,17.65,17.66,519821.0,14.2575,14.2656,14.2494,14.2575,519821.0
2015-06-23 11:15:00,17.66,17.68,17.64,17.68,1690713.0,14.2575,14.2737,14.2414,14.2737,1690713.0
2015-06-23 11:20:00,17.68,17.68,17.65,17.67,923460.0,14.2737,14.2737,14.2494,14.2656,923460.0
2015-06-23 11:25:00,17.68,17.68,17.65,17.65,613252.0,14.2737,14.2737,14.2494,14.2494,613252.0
2015-06-23 11:30:00,17.65,17.67,17.65,17.66,782063.0,14.2494,14.2656,14.2494,14.2575,782063.0
2015-06-23 11:35:00,17.66,17.66,17.63,17.63,691484.0,14.2575,14.2575,14.2333,14.2333,691484.0
2015-06-23 11:40:00,17.63,17.65,17.63,17.64,450691.0,14.2333,14.2494,14.2333,14.2414,450691.0
2015-06-23 11:45:00,17.64,17.65,17.63,17.64,678183.0,14.2414,14.2494,14.2333,14.2414,678183.0
2015-06-23 11:50:00,17.64,17.64,17.63,17.63,142346.0,14.2414,14.2414,14.2333,14.2333,142346.0
2015-06-23 11:55:00,17.63,17.64,17.62,17.62,352877.0,14.2333,14.2414,14.2252,14.2252,352877.0
2015-06-23 12:00:00,17.62,17.63,17.61,17.62,360087.0,14.2252,14.2333,14.2171,14.2252,360087.0
2015-06-23 12:05:00,17.61,17.62,17.59,17.59,664648.0,14.2171,14.2252,14.201,14.201,664648.0
2015-06-23 12:10:00,17.59,17.62,17.59,17.62,1072750.0,14.201,14.2252,14.201,14.2252,1072750.0
2015-06-23 12:15:00,17.61,17.65,17.61,17.64,1126899.0,14.2171,14.2494,14.2171,14.2414,1126899.0
2015-06-23 12:20:00,17.65,17.65,17.62,17.63,766631.0,14.2494,14.2494,14.2252,14.2333,766631.0
2015-06-23 12:25:00,17.63,17.63,17.62,17.62,251799.0,14.2333,14.2333,14.2252,14.2252,251799.0
2015-06-23 12:30:00,17.62,17.63,17.62,17.63,208346.0,14.2252,14.2333,14.2252,14.2333,208346.0
2015-06-23 12:35:00,17.63,17.64,17.62,17.64,228820.0,14.2333,14.2414,14.2252,14.2414,228820.0
2015-06-23 12:40:00,17.63,17.64,17.62,17.62,290150.0,14.2333,14.2414,14.2252,14.2252,290150.0
2015-06-23 12:45:00,17.62,17.63,17.62,17.62,97842.0,14.2252,14.2333,14.2252,14.2252,97842.0
2015-06-23 12:50:00,17.62,17.63,17.62,17.62,133513.0,14.2252,14.2333,14.2252,14.2252,133513.0
2015-06-23 12:55:00,17.63,17.63,17.6,17.61,269845.0,14.2333,14.2333,14.2091,14.2171,269845.0
2015-06-23 13:00:00,17.61,17.63,17.6,17.63,363908.0,14.2171,14.2333,14.2091,14.2333,363908.0
2015-06-23 13:05:00,17.63,17.63,17.61,17.62,246137.0,14.2333,14.2333,14.2171,14.2252,246137.0
2015-06-23 13:10:00,17.62,17.63,17.61,17.63,279615.0,14.2252,14.2333,14.2171,14.2333,279615.0
2015-06-23 13:15:00,17.63,17.63,17.62,17.63,403402.0,14.2333,14.2333,14.2252,14.2333,403402.0
2015-06-23 13:20:00,17.62,17.64,17.62,17.64,280646.0,14.2252,14.2414,14.2252,14.2414,280646.0
2015-06-23 13:25:00,17.63,17.64,17.62,17.63,698997.0,14.2333,14.2414,14.2252,14.2333,698997.0
2015-06-23 13:30:00,17.62,17.63,17.61,17.63,311380.0,14.2252,14.2333,14.2171,14.2333,311380.0
2015-06-23 13:35:00,17.63,17.63,17.62,17.63,173537.0,14.2333,14.2333,14.2252,14.2333,173537.0
2015-06-23 13:40:00,17.63,17.64,17.62,17.64,1456324.0,14.2333,14.2414,14.2252,14.2414,1456324.0
2015-06-23 13:45:00,17.64,17.64,17.63,17.64,185512.0,14.2414,14.2414,14.2333,14.2414,185512.0
2015-06-23 13:50:00,17.63,17.64,17.63,17.63,157345.0,14.2333,14.2414,14.2333,14.2333,157345.0
2015-06-23 13:55:00,17.64,17.65,17.63,17.65,456709.0,14.2414,14.2494,14.2333,14.2494,456709.0
2015-06-23 14:00:00,17.64,17.65,17.64,17.65,141541.0,14.2414,14.2494,14.2414,14.2494,141541.0
2015-06-23 14:05:00,17.65,17.65,17.62,17.63,937568.0,14.2494,14.2494,14.2252,14.2333,937568.0
2015-06-23 14:10:00,17.63,17.63,17.62,17.63,72695.0,14.2333,14.2333,14.2252,14.2333,72695.0
2015-06-23 14:15:00,17.63,17.65,17.62,17.64,430178.0,14.2333,14.2494,14.2252,14.2414,430178.0
2015-06-23 14:20:00,17.64,17.65,17.64,17.65,201632.0,14.2414,14.2494,14.2414,14.2494,201632.0
2015-06-23 14:25:00,17.64,17.65,17.64,17.64,108571.0,14.2414,14.2494,14.2414,14.2414,108571.0
2015-06-23 14:30:00,17.65,17.65,17.63,17.63,581967.0,14.2494,14.2494,14.2333,14.2333,581967.0
2015-06-23 14:35:00,17.63,17.65,17.63,17.64,516918.0,14.2333,14.2494,14.2333,14.2414,516918.0
2015-06-23 14:40:00,17.64,17.65,17.64,17.64,97855.0,14.2414,14.2494,14.2414,14.2414,97855.0
2015-06-23 14:45:00,17.65,17.65,17.64,17.64,113827.0,14.2494,14.2494,14.2414,14.2414,113827.0
2015-06-23 14:50:00,17.64,17.65,17.64,17.64,123691.0,14.2414,14.2494,14.2414,14.2414,123691.0
2015-06-23 14:55:00,17.64,17.68,17.64,17.68,1713917.0,14.2414,14.2737,14.2414,14.2737,1713917.0
2015-06-23 15:00:00,17.67,17.68,17.67,17.68,179695.0,14.2656,14.2737,14.2656,14.2737,179695.0
2015-06-23 15:05:00,17.67,17.68,17.65,17.66,506321.0,14.2656,14.2737,14.2494,14.2575,506321.0
2015-06-23 15:10:00,17.66,17.66,17.65,17.65,267579.0,14.2575,14.2575,14.2494,14.2494,267579.0
2015-06-23 15:15:00,17.66,17.66,17.65,17.66,143731.0,14.2575,14.2575,14.2494,14.2575,143731.0
2015-06-23 15:20:00,17.66,17.66,17.65,17.66,168189.0,14.2575,14.2575,14.2494,14.2575,168189.0
2015-06-23 15:25:00,17.66,17.66,17.65,17.66,282243.0,14.2575,14.2575,14.2494,14.2575,282243.0
2015-06-23 15:30:00,17.66,17.67,17.65,17.67,590747.0,14.2575,14.2656,14.2494,14.2656,590747.0
2015-06-23 15:35:00,17.67,17.67,17.64,17.64,986260.0,14.2656,14.2656,14.2414,14.2414,986260.0
2015-06-23 15:40:00,17.65,17.66,17.64,17.66,658476.0,14.2494,14.2575,14.2414,14.2575,658476.0
2015-06-23 15:45:00,17.66,17.67,17.65,17.66,1411084.0,14.2575,14.2656,14.2494,14.2575,1411084.0
2015-06-23 15:50:00,17.66,17.67,17.65,17.67,1487664.0,14.2575,14.2656,14.2494,14.2656,1487664.0
2015-06-23 15:55:00,17.66,17.67,17.66,17.66,2594824.0,14.2575,14.2656,14.2575,14.2575,2594824.0
2015-06-24 09:30:00,17.53,17.65,17.5,17.64,2668150.0,14.1526,14.2494,14.1283,14.2414,2668150.0
2015-06-24 09:35:00,17.64,17.66,17.62,17.64,1219791.0,14.2414,14.2575,14.2252,14.2414,1219791.0
2015-06-24 09:40:00,17.64,17.66,17.62,17.64,1535620.0,14.2414,14.2575,14.2252,14.2414,1535620.0
2015-06-24 09:45:00,17.64,17.64,17.59,17.61,714572.0,14.2414,14.2414,14.201,14.2171,714572.0
2015-06-24 09:50:00,17.62,17.62,17.58,17.6,459127.0,14.2252,14.2252,14.1929,14.2091,459127.0
2015-06-24 09:55:00,17.6,17.64,17.59,17.63,589771.0,14.2091,14.2414,14.201,14.2333,589771.0
2015-06-24 10:00:00,17.63,17.64,17.6,17.63,601176.0,14.2333,14.2414,14.2091,14.2333,601176.0
2015-06-24 10:05:00,17.63,17.67,17.62,17.67,1097150.0,14.2333,14.2656,14.2252,14.2656,1097150.0
2015-06-24 10:10:00,17.66,17.67,17.65,17.65,999530.0,14.2575,14.2656,14.2494,14.2494,999530.0
2015-06-24 10:15:00,17.65,17.66,17.63,17.64,383660.0,14.2494,14.2575,14.2333,14.2414,383660.0
2015-06-24 10:20:00,17.63,17.64,17.62,17.62,1091589.0,14.2333,14.2414,14.2252,14.2252,1091589.0
2015-06-24 10:25:00,17.63,17.67,17.62,17.66,521896.0,14.2333,14.2656,14.2252,14.2575,521896.0
2015-06-24 10:30:00,17.67,17.69,17.65,17.65,677980.0,14.2656,14.2817,14.2494,14.2494,677980.0
2015-06-24 10:35:00,17.64,17.65,17.64,17.64,499852.0,14.2414,14.2494,14.2414,14.2414,499852.0
2015-06-24 10:40:00,17.64,17.65,17.62,17.63,493766.0,14.2414,14.2494,14.2252,14.2333,493766.0
2015-06-24 10:45:00,17.63,17.64,17.62,17.63,647322.0,14.2333,14.2414,14.2252,14.2333,647322.0
2015-06-24 10:50:00,17.63,17.64,17.62,17.62,394146.0,14.2333,14.2414,14.2252,14.2252,394146.0
2015-06-24 10:55:00,17.62,17.63,17.61,17.62,369191.0,14.2252,14.2333,14.2171,14.2252,369191.0
2015-06-24 11:00:00,17.61,17.63,17.6,17.6,673361.0,14.2171,14.2333,14.2091,14.2091,673361.0
2015-06-24 11:05:00,17.6,17.61,17.57,17.58,864132.0,14.2091,14.2171,14.1848,14.1929,864132.0
2015-06-24 11:10:00,17.57,17.58,17.56,17.56,739929.0,14.1848,14.1929,14.1768,14.1768,739929.0
2015-06-24 11:15:00,17.56,17.57,17.55,17.56,566009.0,14.1768,14.1848,14.1687,14.1768,566009.0
2015-06-24 11:20:00,17.57,17.58,17.55,17.55,527266.0,14.1848,14.1929,14.1687,14.1687,527266.0
2015-06-24 11:25:00,17.56,17.57,17.55,17.55,558084.0,14.1768,14.1848,14.1687,14.1687,558084.0
2015-06-24 11:30:00,17.55,17.56,17.54,17.54,440847.0,14.1687,14.1768,14.1606,14.1606,440847.0
2015-06-24 11:35:00,17.54,17.55,17.52,17.53,1628258.0,14.1606,14.1687,14.1445,14.1526,1628258.0
2015-06-24 11:40:00,17.53,17.57,17.51,17.56,1498832.0,14.1526,14.1848,14.1364,14.1768,1498832.0
2015-06-24 11:45:00,17.56,17.57,17.55,17.56,679720.0,14.1768,14.1848,14.1687,14.1768,679720.0
2015-06-24 11:50:00,17.56,17.57,17.54,17.54,519536.0,14.1768,14.1848,14.1606,14.1606,519536.0
2015-06-24 11:55:00,17.55,17.56,17.53,17.54,368750.0,14.1687,14.1768,14.1526,14.1606,368750.0
2015-06-24 12:00:00,17.54,17.54,17.52,17.53,1090934.0,14.1606,14.1606,14.1445,14.1526,1090934.0
2015-06-24 12:05:00,17.53,17.54,17.52,17.53,896688.0,14.1526,14.1606,14.1445,14.1526,896688.0
2015-06-24 12:10:00,17.52,17.55,17.51,17.55,799446.0,14.1445,14.1687,14.1364,14.1687,799446.0
2015-06-24 12:15:00,17.54,17.55,17.53,17.53,459210.0,14.1606,14.1687,14.1526,14.1526,459210.0
2015-06-24 12:20:00,17.54,17.54,17.52,17.53,408812.0,14.1606,14.1606,14.1445,14.1526,408812.0
2015-06-24 12:25:00,17.53,17.53,17.51,17.51,686613.0,14.1526,14.1526,14.1364,14.1364,686613.0
2015-06-24 12:30:00,17.52,17.53,17.51,17.52,765845.0,14.1445,14.1526,14.1364,14.1445,765845.0
2015-06-24 12:35:00,17.52,17.53,17.51,17.53,146229.0,14.1445,14.1526,14.1364,14.1526,146229.0
2015-06-24 12:40:00,17.53,17.53,17.51,17.52,282736.0,14.1526,14.1526,14.1364,14.1445,282736.0
2015-06-24 12:45:00,17.51,17.52,17.5,17.5,595330.0,14.1364,14.1445,14.1283,14.1283,595330.0
2015-06-24 12:50:00,17.51,17.51,17.5,17.5,255057.0,14.1364,14.1364,14.1283,14.1283,255057.0
2015-06-24 12:55:00,17.5,17.51,17.5,17.51,165417.0,14.1283,14.1364,14.1283,14.1364,165417.0
2015-06-24 13:00:00,17.51,17.51,17.5,17.51,555360.0,14.1364,14.1364,14.1283,14.1364,555360.0
2015-06-24 13:05:00,17.51,17.52,17.5,17.52,786268.0,14.1364,14.1445,14.1283,14.1445,786268.0
2015-06-24 13:10:00,17.52,17.52,17.5,17.5,210914.0,14.1445,14.1445,14.1283,14.1283,210914.0
2015-06-24 13:15:00,17.5,17.51,17.5,17.5,830709.0,14.1283,14.1364,14.1283,14.1283,830709.0
2015-06-24 13:20:00,17.5,17.51,17.48,17.48,584381.0,14.1283,14.1364,14.1122,14.1122,584381.0
2015-06-24 13:25:00,17.48,17.5,17.47,17.47,1175349.0,14.1122,14.1283,14.1041,14.1041,1175349.0
2015-06-24 13:30:00,17.48,17.48,17.46,17.46,616427.0,14.1122,14.1122,14.096,14.096,616427.0
2015-06-24 13:35:00,17.46,17.47,17.46,17.46,211349.0,14.096,14.1041,14.096,14.096,211349.0
2015-06-24 13:40:00,17.46,17.47,17.45,17.46,633456.0,14.096,14.1041,14.088,14.096,633456.0
2015-06-24 13:45:00,17.46,17.47,17.46,17.46,274590.0,14.096,14.1041,14.096,14.096,274590.0
2015-06-24 13:50:00,17.46,17.47,17.45,17.45,694543.0,14.096,14.1041,14.088,14.088,694543.0
2015-06-24 13:55:00,17.46,17.48,17.45,17.48,576684.0,14.096,14.1122,14.088,14.1122,576684.0
2015-06-24 14:00:00,17.48,17.48,17.47,17.48,561305.0,14.1122,14.1122,14.1041,14.1122,561305.0
2015-06-24 14:05:00,17.47,17.48,17.46,17.48,592255.0,14.1041,14.1122,14.096,14.1122,592255.0
2015-06-24 14:10:00,17.48,17.48,17.46,17.47,285348.0,14.1122,14.1122,14.096,14.1041,285348.0
2015-06-24 14:15:00,17.46,17.47,17.45,17.45,394315.0,14.096,14.1041,14.088,14.088,394315.0
2015-06-24 14:20:00,17.45,17.46,17.45,17.46,302107.0,14.088,14.096,14.088,14.096,302107.0
2015-06-24 14:25:00,17.46,17.48,17.45,17.48,714183.0,14.096,14.1122,14.088,14.1122,714183.0
2015-06-24 14:30:00,17.48,17.48,17.46,17.48,718992.0,14.1122,14.1122,14.096,14.1122,718992.0
2015-06-24 14:35:00,17.47,17.49,17.47,17.48,504294.0,14.1041,14.1203,14.1041,14.1122,504294.0
2015-06-24 14:40:00,17.49,17.49,17.47,17.48,566377.0,14.1203,14.1203,14.1041,14.1122,566377.0
2015-06-24 14:45:00,17.48,17.49,17.47,17.48,394721.0,14.1122,14.1203,14.1041,14.1122,394721.0
2015-06-24 14:50:00,17.48,17.51,17.48,17.49,599987.0,14.1122,14.1364,14.1122,14.1203,599987.0
2015-06-24 14:55:00,17.49,17.51,17.49,17.5,562758.0,14.1203,14.1364,14.1203,14.1283,562758.0
2015-06-24 15:00:00,17.5,17.5,17.49,17.49,483966.0,14.1283,14.1283,14.1203,14.1203,483966.0
2015-06-24 15:05:00,17.5,17.5,17.48,17.48,522191.0,14.1283,14.1283,14.1122,14.1122,522191.0
2015-06-24 15:10:00,17.48,17.49,17.47,17.49,602674.0,14.1122,14.1203,14.1041,14.1203,602674.0
2015-06-24 15:15:00,17.48,17.5,17.47,17.5,707053.0,14.1122,14.1283,14.1041,14.1283,707053.0
2015-06-24 15:20:00,17.5,17.51,17.48,17.51,740820.0,14.1283,14.1364,14.1122,14.1364,740820.0
2015-06-24 15:25:00,17.51,17.52,17.5,17.51,413751.0,14.1364,14.1445,14.1283,14.1364,413751.0
2015-06-24 15:30:00,17.52,17.52,17.51,17.51,180023.0,14.1445,14.1445,14.1364,14.1364,180023.0
2015-06-24 15:35:00,17.51,17.53,17.51,17.51,1253746.0,14.1364,14.1526,14.1364,14.1364,1253746.0
2015-06-24 15:40:00,17.51,17.52,17.51,17.51,206088.0,14.1364,14.1445,14.1364,14.1364,206088.0
2015-06-24 15:45:00,17.52,17.52,17.51,17.51,1039318.0,14.1445,14.1445,14.1364,14.1364,1039318.0
2015-06-24 15:50:00,17.51,17.52,17.5,17.5,1352307.0,14.1364,14.1445,14.1283,14.1283,1352307.0
2015-06-24 15:55:00,17.51,17.51,17.49,17.49,1632595.0,14.1364,14.1364,14.1203,14.1203,1632595.0
2015-06-25 09:30:00,17.57,17.62,17.55,17.58,2694168.0,14.1848,14.2252,14.1687,14.1929,2694168.0
2015-06-25 09:35:00,17.58,17.59,17.51,17.53,1438716.0,14.1929,14.201,14.1364,14.1526,1438716.0
2015-06-25 09:40:00,17.53,17.53,17.45,17.48,1495922.0,14.1526,14.1526,14.088,14.1122,1495922.0
2015-06-25 09:45:00,17.48,17.55,17.47,17.55,812271.0,14.1122,14.1687,14.1041,14.1687,812271.0
2015-06-25 09:50:00,17.55,17.56,17.51,17.54,916676.0,14.1687,14.1768,14.1364,14.1606,916676.0
2015-06-25 09:55:00,17.54,17.54,17.5,17.53,393951.0,14.1606,14.1606,14.1283,14.1526,393951.0
2015-06-25 10:00:00,17.53,17.54,17.51,17.53,852218.0,14.1526,14.1606,14.1364,14.1526,852218.0
2015-06-25 10:05:00,17.53,17.53,17.51,17.52,402273.0,14.1526,14.1526,14.1364,14.1445,402273.0
2015-06-25 10:10:00,17.52,17.52,17.48,17.48,1265088.0,14.1445,14.1445,14.1122,14.1122,1265088.0
2015-06-25 10:15:00,17.48,17.53,17.47,17.53,1376288.0,14.1122,14.1526,14.1041,14.1526,1376288.0
2015-06-25 10:20:00,17.53,17.53,17.51,17.51,631477.0,14.1526,14.1526,14.1364,14.1364,631477.0
2015-06-25 10:25:00,17.51,17.52,17.49,17.52,750074.0,14.1364,14.1445,14.1203,14.1445,750074.0
2015-06-25 10:30:00,17.52,17.53,17.49,17.5,834297.0,14.1445,14.1526,14.1203,14.1283,834297.0
2015-06-25 10:35:00,17.5,17.5,17.48,17.48,249509.0,14.1283,14.1283,14.1122,14.1122,249509.0
2015-06-25 10:40:00,17.48,17.49,17.46,17.46,737934.0,14.1122,14.1203,14.096,14.096,737934.0
2015-06-25 10:45:00,17.46,17.47,17.45,17.46,612286.0,14.096,14.1041,14.088,14.096,612286.0
2015-06-25 10:50:00,17.46,17.49,17.46,17.48,492041.0,14.096,14.1203,14.096,14.1122,492041.0
2015-06-25 10:55:00,17.48,17.53,17.48,17.53,806440.0,14.1122,14.1526,14.1122,14.1526,806440.0
2015-06-25 11:00:00,17.53,17.55,17.52,17.55,829121.0,14.1526,14.1687,14.1445,14.1687,829121.0
2015-06-25 11:05:00,17.55,17.56,17.54,17.54,680367.0,14.1687,14.1768,14.1606,14.1606,680367.0
2015-06-25 11:10:00,17.54,17.55,17.51,17.52,395969.0,14.1606,14.1687,14.1364,14.1445,395969.0
2015-06-25 11:15:00,17.52,17.53,17.51,17.52,330804.0,14.1445,14.1526,14.1364,14.1445,330804.0
2015-06-25 11:20:00,17.51,17.52,17.49,17.5,306462.0,14.1364,14.1445,14.1203,14.1283,306462.0
2015-06-25 11:25:00,17.5,17.51,17.49,17.5,3117409.0,14.1283,14.1364,14.1203,14.1283,3117409.0
2015-06-25 11:30:00,17.5,17.53,17.5,17.52,573143.0,14.1283,14.1526,14.1283,14.1445,573143.0
2015-06-25 11:35:00,17.52,17.52,17.5,17.51,406360.0,14.1445,14.1445,14.1283,14.1364,406360.0
2015-06-25 11:40:00,17.51,17.51,17.49,17.51,295221.0,14.1364,14.1364,14.1203,14.1364,295221.0
2015-06-25 11:45:00,17.51,17.51,17.5,17.51,233036.0,14.1364,14.1364,14.1283,14.1364,233036.0
2015-06-25 11:50:00,17.51,17.54,17.5,17.54,627258.0,14.1364,14.1606,14.1283,14.1606,627258.0
2015-06-25 11:55:00,17.53,17.55,17.52,17.53,1453789.0,14.1526,14.1687,14.1445,14.1526,1453789.0
2015-06-25 12:00:00,17.52,17.53,17.5,17.51,191105.0,14.1445,14.1526,14.1283,14.1364,191105.0
2015-06-25 12:05:00,17.5,17.51,17.49,17.49,482507.0,14.1283,14.1364,14.1203,14.1203,482507.0
2015-06-25 12:10:00,17.49,17.5,17.48,17.49,211544.0,14.1203,14.1283,14.1122,14.1203,211544.0
2015-06-25 12:15:00,17.48,17.49,17.48,17.48,311843.0,14.1122,14.1203,14.1122,14.1122,311843.0
2015-06-25 12:20:00,17.48,17.49,17.47,17.48,205450.0,14.1122,14.1203,14.1041,14.1122,205450.0
2015-06-25 12:25:00,17.48,17.48,17.45,17.46,291214.0,14.1122,14.1122,14.088,14.096,291214.0
2015-06-25 12:30:00,17.45,17.47,17.45,17.46,607922.0,14.088,14.1041,14.088,14.096,607922.0
2015-06-25 12:35:00,17.46,17.47,17.46,17.46,135409.0,14.096,14.1041,14.096,14.096,135409.0
2015-06-25 12:40:00,17.46,17.48,17.45,17.46,792489.0,14.096,14.1122,14.088,14.096,792489.0
2015-06-25 12:45:00,17.46,17.46,17.45,17.46,277391.0,14.096,14.096,14.088,14.096,277391.0
2015-06-25 12:50:00,17.46,17.47,17.45,17.46,462452.0,14.096,14.1041,14.088,14.096,462452.0
2015-06-25 12:55:00,17.46,17.47,17.44,17.46,460543.0,14.096,14.1041,14.0799,14.096,460543.0
2015-06-25 13:00:00,17.45,17.46,17.44,17.46,183370.0,14.088,14.096,14.0799,14.096,183370.0
2015-06-25 13:05:00,17.45,17.48,17.45,17.48,203580.0,14.088,14.1122,14.088,14.1122,203580.0
2015-06-25 13:10:00,17.48,17.48,17.47,17.47,115106.0,14.1122,14.1122,14.1041,14.1041,115106.0
2015-06-25 13:15:00,17.48,17.48,17.47,17.48,135467.0,14.1122,14.1122,14.1041,14.1122,135467.0
2015-06-25 13:20:00,17.48,17.48,17.47,17.47,184891.0,14.1122,14.1122,14.1041,14.1041,184891.0
2015-06-25 13:25:00,17.48,17.48,17.47,17.48,89401.0,14.1122,14.1122,14.1041,14.1122,89401.0
2015-06-25 13:30:00,17.48,17.48,17.45,17.46,537957.0,14.1122,14.1122,14.088,14.096,537957.0
2015-06-25 13:35:00,17.45,17.47,17.45,17.45,541339.0,14.088,14.1041,14.088,14.088,541339.0
2015-06-25 13:40:00,17.46,17.46,17.43,17.43,874403.0,14.096,14.096,14.0718,14.0718,874403.0
2015-06-25 13:45:00,17.43,17.45,17.42,17.45,922392.0,14.0718,14.088,14.0637,14.088,922392.0
2015-06-25 13:50:00,17.45,17.45,17.43,17.44,291364.0,14.088,14.088,14.0718,14.0799,291364.0
2015-06-25 13:55:00,17.44,17.45,17.43,17.44,256390.0,14.0799,14.088,14.0718,14.0799,256390.0
2015-06-25 14:00:00,17.44,17.44,17.41,17.41,514362.0,14.0799,14.0799,14.0557,14.0557,514362.0
2015-06-25 14:05:00,17.41,17.42,17.4,17.4,871032.0,14.0557,14.0637,14.0476,14.0476,871032.0
2015-06-25 14:10:00,17.4,17.41,17.36,17.39,971833.0,14.0476,14.0557,14.0153,14.0395,971833.0
2015-06-25 14:15:00,17.38,17.4,17.37,17.38,1123880.0,14.0315,14.0476,14.0234,14.0315,1123880.0
2015-06-25 14:20:00,17.38,17.4,17.37,17.38,551695.0,14.0315,14.0476,14.0234,14.0315,551695.0
2015-06-25 14:25:00,17.39,17.39,17.35,17.37,810381.0,14.0395,14.0395,14.0072,14.0234,810381.0
2015-06-25 14:30:00,17.37,17.39,17.36,17.38,368890.0,14.0234,14.0395,14.0153,14.0315,368890.0
2015-06-25 14:35:00,17.39,17.4,17.38,17.4,142474.0,14.0395,14.0476,14.0315,14.0476,142474.0
2015-06-25 14:40:00,17.4,17.4,17.39,17.4,117583.0,14.0476,14.0476,14.0395,14.0476,117583.0
2015-06-25 14:45:00,17.4,17.4,17.38,17.39,265183.0,14.0476,14.0476,14.0315,14.0395,265183.0
2015-06-25 14:50:00,17.39,17.39,17.37,17.38,302881.0,14.0395,14.0395,14.0234,14.0315,302881.0
2015-06-25 14:55:00,17.38,17.39,17.37,17.38,308534.0,14.0315,14.0395,14.0234,14.0315,308534.0
2015-06-25 15:00:00,17.39,17.42,17.38,17.42,666357.0,14.0395,14.0637,14.0315,14.0637,666357.0
2015-06-25 15:05:00,17.42,17.44,17.41,17.44,1549619.0,14.0637,14.0799,14.0557,14.0799,1549619.0
2015-06-25 15:10:00,17.44,17.44,17.42,17.43,536212.0,14.0799,14.0799,14.0637,14.0718,536212.0
2015-06-25 15:15:00,17.43,17.44,17.41,17.41,1006749.0,14.0718,14.0799,14.0557,14.0557,1006749.0
2015-06-25 15:20:00,17.42,17.43,17.41,17.41,542661.0,14.0637,14.0718,14.0557,14.0557,542661.0
2015-06-25 15:25:00,17.41,17.42,17.41,17.41,376642.0,14.0557,14.0637,14.0557,14.0557,376642.0
2015-06-25 15:30:00,17.41,17.42,17.39,17.39,925986.0,14.0557,14.0637,14.0395,14.0395,925986.0
2015-06-25 15:35:00,17.39,17.4,17.39,17.39,477533.0,14.0395,14.0476,14.0395,14.0395,477533.0
2015-06-25 15:40:00,17.39,17.41,17.38,17.38,1355565.0,14.0395,14.0557,14.0315,14.0315,1355565.0
2015-06-25 15:45:00,17.39,17.39,17.38,17.39,764914.0,14.0395,14.0395,14.0315,14.0395,764914.0
2015-06-25 15:50:00,17.39,17.4,17.38,17.39,1362487.0,14.0395,14.0476,14.0315,14.0395,1362487.0
2015-06-25 15:55:00,17.39,17.4,17.36,17.37,2975309.0,14.0395,14.0476,14.0153,14.0234,2975309.0
2015-06-26 09:30:00,17.48,17.52,17.46,17.47,3521036.0,14.1122,14.1445,14.096,14.1041,3521036.0
2015-06-26 09:35:00,17.47,17.48,17.43,17.44,1205189.0,14.1041,14.1122,14.0718,14.0799,1205189.0
2015-06-26 09:40:00,17.44,17.46,17.41,17.45,1399472.0,14.0799,14.096,14.0557,14.088,1399472.0
2015-06-26 09:45:00,17.45,17.46,17.41,17.42,875969.0,14.088,14.096,14.0557,14.0637,875969.0
2015-06-26 09:50:00,17.42,17.43,17.38,17.41,692883.0,14.0637,14.0718,14.0315,14.0557,692883.0
2015-06-26 09:55:00,17.41,17.44,17.4,17.42,663641.0,14.0557,14.0799,14.0476,14.0637,663641.0
2015-06-26 10:00:00,17.43,17.45,17.42,17.44,605618.0,14.0718,14.088,14.0637,14.0799,605618.0
2015-06-26 10:05:00,17.44,17.44,17.42,17.43,342221.0,14.0799,14.0799,14.0637,14.0718,342221.0
2015-06-26 10:10:00,17.43,17.44,17.42,17.42,360700.0,14.0718,14.0799,14.0637,14.0637,360700.0
2015-06-26 10:15:00,17.42,17.46,17.42,17.45,1052475.0,14.0637,14.096,14.0637,14.088,1052475.0
2015-06-26 10:20:00,17.44,17.46,17.4,17.41,1340592.0,14.0799,14.096,14.0476,14.0557,1340592.0
2015-06-26 10:25:00,17.4,17.44,17.4,17.44,472783.0,14.0476,14.0799,14.0476,14.0799,472783.0
2015-06-26 10:30:00,17.44,17.44,17.41,17.42,447529.0,14.0799,14.0799,14.0557,14.0637,447529.0
2015-06-26 10:35:00,17.42,17.45,17.41,17.43,621849.0,14.0637,14.088,14.0557,14.0718,621849.0
2015-06-26 10:40:00,17.42,17.43,17.4,17.4,565318.0,14.0637,14.0718,14.0476,14.0476,565318.0
2015-06-26 10:45:00,17.4,17.41,17.37,17.38,668003.0,14.0476,14.0557,14.0234,14.0315,668003.0
2015-06-26 10:50:00,17.38,17.38,17.35,17.36,1222707.0,14.0315,14.0315,14.0072,14.0153,1222707.0
2015-06-26 10:55:00,17.36,17.39,17.35,17.39,1046803.0,14.0153,14.0395,14.0072,14.0395,1046803.0
2015-06-26 11:00:00,17.39,17.41,17.38,17.41,478106.0,14.0395,14.0557,14.0315,14.0557,478106.0
2015-06-26 11:05:00,17.41,17.43,17.4,17.43,520415.0,14.0557,14.0718,14.0476,14.0718,520415.0
2015-06-26 11:10:00,17.43,17.43,17.41,17.43,667377.0,14.0718,14.0718,14.0557,14.0718,667377.0
2015-06-26 11:15:00,17.43,17.44,17.42,17.43,532755.0,14.0718,14.0799,14.0637,14.0718,532755.0
2015-06-26 11:20:00,17.43,17.44,17.42,17.44,331222.0,14.0718,14.0799,14.0637,14.0799,331222.0
2015-06-26 11:25:00,17.43,17.45,17.43,17.44,465913.0,14.0718,14.088,14.0718,14.0799,465913.0
2015-06-26 11:30:00,17.44,17.45,17.41,17.42,548610.0,14.0799,14.088,14.0557,14.0637,548610.0
2015-06-26 11:35:00,17.42,17.43,17.41,17.42,524583.0,14.0637,14.0718,14.0557,14.0637,524583.0
2015-06-26 11:40:00,17.43,17.43,17.41,17.41,253365.0,14.0718,14.0718,14.0557,14.0557,253365.0
2015-06-26 11:45:00,17.41,17.42,17.39,17.4,367631.0,14.0557,14.0637,14.0395,14.0476,367631.0
2015-06-26 11:50:00,17.39,17.41,17.38,17.39,783161.0,14.0395,14.0557,14.0315,14.0395,783161.0
2015-06-26 11:55:00,17.39,17.41,17.38,17.4,382091.0,14.0395,14.0557,14.0315,14.0476,382091.0
2015-06-26 12:00:00,17.4,17.42,17.39,17.42,239475.0,14.0476,14.0637,14.0395,14.0637,239475.0
2015-06-26 12:05:00,17.41,17.44,17.41,17.43,258135.0,14.0557,14.0799,14.0557,14.0718,258135.0
2015-06-26 12:10:00,17.44,17.44,17.42,17.43,136262.0,14.0799,14.0799,14.0637,14.0718,136262.0
2015-06-26 12:15:00,17.43,17.43,17.41,17.43,318562.0,14.0718,14.0718,14.0557,14.0718,318562.0
2015-06-26 12:20:00,17.43,17.43,17.41,17.41,77991.0,14.0718,14.0718,14.0557,14.0557,77991.0
2015-06-26 12:25:00,17.42,17.43,17.41,17.43,143281.0,14.0637,14.0718,14.0557,14.0718,143281.0
2015-06-26 12:30:00,17.43,17.43,17.4,17.41,308739.0,14.0718,14.0718,14.0476,14.0557,308739.0
2015-06-26 12:35:00,17.4,17.42,17.39,17.39,357302.0,14.0476,14.0637,14.0395,14.0395,357302.0
2015-06-26 12:40:00,17.4,17.41,17.38,17.39,524917.0,14.0476,14.0557,14.0315,14.0395,524917.0
2015-06-26 12:45:00,17.39,17.41,17.38,17.4,739022.0,14.0395,14.0557,14.0315,14.0476,739022.0
2015-06-26 12:50:00,17.39,17.4,17.38,17.39,192806.0,14.0395,14.0476,14.0315,14.0395,192806.0
2015-06-26 12:55:00,17.38,17.4,17.38,17.38,535327.0,14.0315,14.0476,14.0315,14.0315,535327.0
2015-06-26 13:00:00,17.39,17.4,17.37,17.39,661343.0,14.0395,14.0476,14.0234,14.0395,661343.0
2015-06-26 13:05:00,17.38,17.39,17.37,17.38,225805.0,14.0315,14.0395,14.0234,14.0315,225805.0
2015-06-26 13:10:00,17.38,17.39,17.36,17.36,361599.0,14.0315,14.0395,14.0153,14.0153,361599.0
2015-06-26 13:15:00,17.37,17.38,17.36,17.36,433356.0,14.0234,14.0315,14.0153,14.0153,433356.0
2015-06-26 13:20:00,17.36,17.37,17.35,17.36,369321.0,14.0153,14.0234,14.0072,14.0153,369321.0
2015-06-26 13:25:00,17.36,17.38,17.35,17.37,287216.0,14.0153,14.0315,14.0072,14.0234,287216.0
2015-06-26 13:30:00,17.37,17.38,17.36,17.38,246267.0,14.0234,14.0315,14.0153,14.0315,246267.0
2015-06-26 13:35:00,17.38,17.39,17.37,17.37,304048.0,14.0315,14.0395,14.0234,14.0234,304048.0
2015-06-26 13:40:00,17.38,17.4,17.37,17.38,596473.0,14.0315,14.0476,14.0234,14.0315,596473.0
2015-06-26 13:45:00,17.38,17.39,17.37,17.39,301486.0,14.0315,14.0395,14.0234,14.0395,301486.0
2015-06-26 13:50:00,17.39,17.39,17.38,17.39,126511.0,14.0395,14.0395,14.0315,14.0395,126511.0
2015-06-26 13:55:00,17.39,17.4,17.38,17.39,266104.0,14.0395,14.0476,14.0315,14.0395,266104.0
2015-06-26 14:00:00,17.38,17.39,17.38,17.39,115724.0,14.0315,14.0395,14.0315,14.0395,115724.0
2015-06-26 14:05:00,17.39,17.39,17.38,17.38,163181.0,14.0395,14.0395,14.0315,14.0315,163181.0
2015-06-26 14:10:00,17.38,17.39,17.36,17.39,593361.0,14.0315,14.0395,14.0153,14.0395,593361.0
2015-06-26 14:15:00,17.39,17.4,17.38,17.39,341682.0,14.0395,14.0476,14.0315,14.0395,341682.0
2015-06-26 14:20:00,17.39,17.4,17.38,17.39,261244.0,14.0395,14.0476,14.0315,14.0395,261244.0
2015-06-26 14:25:00,17.39,17.4,17.38,17.4,101357.0,14.0395,14.0476,14.0315,14.0476,101357.0
2015-06-26 14:30:00,17.39,17.41,17.39,17.41,456509.0,14.0395,14.0557,14.0395,14.0557,456509.0
2015-06-26 14:35:00,17.4,17.41,17.39,17.41,459387.0,14.0476,14.0557,14.0395,14.0557,459387.0
2015-06-26 14:40:00,17.4,17.42,17.39,17.39,421972.0,14.0476,14.0637,14.0395,14.0395,421972.0
2015-06-26 14:45:00,17.39,17.41,17.39,17.41,390180.0,14.0395,14.0557,14.0395,14.0557,390180.0
2015-06-26 14:50:00,17.41,17.42,17.4,17.41,231843.0,14.0557,14.0637,14.0476,14.0557,231843.0
2015-06-26 14:55:00,17.42,17.42,17.4,17.41,621127.0,14.0637,14.0637,14.0476,14.0557,621127.0
2015-06-26 15:00:00,17.41,17.45,17.41,17.45,747520.0,14.0557,14.088,14.0557,14.088,747520.0
2015-06-26 15:05:00,17.45,17.47,17.44,17.44,976650.0,14.088,14.1041,14.0799,14.0799,976650.0
2015-06-26 15:10:00,17.45,17.46,17.43,17.44,771244.0,14.088,14.096,14.0718,14.0799,771244.0
2015-06-26 15:15:00,17.44,17.45,17.43,17.43,994823.0,14.0799,14.088,14.0718,14.0718,994823.0
2015-06-26 15:20:00,17.44,17.44,17.41,17.42,1106393.0,14.0799,14.0799,14.0557,14.0637,1106393.0
2015-06-26 15:25:00,17.43,17.43,17.41,17.43,386434.0,14.0718,14.0718,14.0557,14.0718,386434.0
2015-06-26 15:30:00,17.42,17.44,17.42,17.43,506835.0,14.0637,14.0799,14.0637,14.0718,506835.0
2015-06-26 15:35:00,17.42,17.43,17.39,17.41,935325.0,14.0637,14.0718,14.0395,14.0557,935325.0
2015-06-26 15:40:00,17.41,17.42,17.4,17.42,430920.0,14.0557,14.0637,14.0476,14.0637,430920.0
2015-06-26 15:45:00,17.41,17.42,17.4,17.41,1546233.0,14.0557,14.0637,14.0476,14.0557,1546233.0
2015-06-26 15:50:00,17.4,17.42,17.4,17.41,1252048.0,14.0476,14.0637,14.0476,14.0557,1252048.0
2015-06-26 15:55:00,17.41,17.43,17.41,17.42,3204768.0,14.0557,14.0718,14.0557,14.0637,3204768.0
2015-06-29 09:30:00,17.13,17.18,17.07,17.18,4883302.0,13.8296,13.87,13.7812,13.87,4883302.0
2015-06-29 09:35:00,17.18,17.23,17.11,17.14,2750009.0,13.87,13.9104,13.8135,13.8377,2750009.0
2015-06-29 09:40:00,17.14,17.19,17.1,17.15,2673202.0,13.8377,13.8781,13.8054,13.8458,2673202.0
2015-06-29 09:45:00,17.15,17.25,17.14,17.2,2899781.0,13.8458,13.9265,13.8377,13.8861,2899781.0
2015-06-29 09:50:00,17.21,17.22,17.17,17.17,1094969.0,13.8942,13.9023,13.8619,13.8619,1094969.0
2015-06-29 09:55:00,17.17,17.18,17.12,17.14,1352345.0,13.8619,13.87,13.8215,13.8377,1352345.0
2015-06-29 10:00:00,17.14,17.17,17.13,17.16,1448914.0,13.8377,13.8619,13.8296,13.8538,1448914.0
2015-06-29 10:05:00,17.17,17.19,17.14,17.15,921794.0,13.8619,13.8781,13.8377,13.8458,921794.0
2015-06-29 10:10:00,17.15,17.15,17.11,17.11,1201063.0,13.8458,13.8458,13.8135,13.8135,1201063.0
2015-06-29 10:15:00,17.12,17.13,17.07,17.08,1984838.0,13.8215,13.8296,13.7812,13.7893,1984838.0
2015-06-29 10:20:00,17.09,17.09,17.03,17.05,2300055.0,13.7973,13.7973,13.7489,13.765,2300055.0
2015-06-29 10:25:00,17.05,17.06,17.02,17.02,1610379.0,13.765,13.7731,13.7408,13.7408,1610379.0
2015-06-29 10:30:00,17.02,17.04,17.01,17.04,1338485.0,13.7408,13.757,13.7327,13.757,1338485.0
2015-06-29 10:35:00,17.04,17.06,17.02,17.05,959622.0,13.757,13.7731,13.7408,13.765,959622.0
2015-06-29 10:40:00,17.04,17.05,17.03,17.05,638042.0,13.757,13.765,13.7489,13.765,638042.0
2015-06-29 10:45:00,17.05,17.06,17.02,17.02,1532528.0,13.765,13.7731,13.7408,13.7408,1532528.0
2015-06-29 10:50:00,17.03,17.05,17.02,17.05,784417.0,13.7489,13.765,13.7408,13.765,784417.0
2015-06-29 10:55:00,17.05,17.06,17.01,17.01,1312775.0,13.765,13.7731,13.7327,13.7327,1312775.0
2015-06-29 11:00:00,17.01,17.03,16.99,17.0,1982427.0,13.7327,13.7489,13.7166,13.7247,1982427.0
2015-06-29 11:05:00,17.0,17.0,16.97,16.98,1646548.0,13.7247,13.7247,13.7004,13.7085,1646548.0
2015-06-29 11:10:00,16.98,16.99,16.96,16.97,1645606.0,13.7085,13.7166,13.6924,13.7004,1645606.0
2015-06-29 11:15:00,16.96,17.0,16.96,16.96,1584089.0,13.6924,13.7247,13.6924,13.6924,1584089.0
2015-06-29 11:20:00,16.96,17.02,16.96,17.01,1582389.0,13.6924,13.7408,13.6924,13.7327,1582389.0
2015-06-29 11:25:00,17.0,17.02,17.0,17.01,953662.0,13.7247,13.7408,13.7247,13.7327,953662.0
2015-06-29 11:30:00,17.01,17.01,16.98,16.99,596576.0,13.7327,13.7327,13.7085,13.7166,596576.0
2015-06-29 11:35:00,16.98,17.0,16.96,16.96,885055.0,13.7085,13.7247,13.6924,13.6924,885055.0
2015-06-29 11:40:00,16.96,16.97,16.95,16.96,690723.0,13.6924,13.7004,13.6843,13.6924,690723.0
2015-06-29 11:45:00,16.96,16.99,16.95,16.98,1247327.0,13.6924,13.7166,13.6843,13.7085,1247327.0
2015-06-29 11:50:00,16.99,16.99,16.97,16.98,401840.0,13.7166,13.7166,13.7004,13.7085,401840.0
2015-06-29 11:55:00,16.98,17.0,16.97,17.0,519534.0,13.7085,13.7247,13.7004,13.7247,519534.0
2015-06-29 12:00:00,17.0,17.0,16.95,16.98,1468978.0,13.7247,13.7247,13.6843,13.7085,1468978.0
2015-06-29 12:05:00,16.98,17.01,16.97,17.0,949505.0,13.7085,13.7327,13.7004,13.7247,949505.0
2015-06-29 12:10:00,17.0,17.01,16.99,17.0,465731.0,13.7247,13.7327,13.7166,13.7247,465731.0
2015-06-29 12:15:00,17.0,17.0,16.96,16.96,965732.0,13.7247,13.7247,13.6924,13.6924,965732.0
2015-06-29 12:20:00,16.96,16.97,16.95,16.96,577433.0,13.6924,13.7004,13.6843,13.6924,577433.0
2015-06-29 12:25:00,16.96,16.98,16.95,16.98,609061.0,13.6924,13.7085,13.6843,13.7085,609061.0
2015-06-29 12:30:00,16.98,16.98,16.95,16.96,658062.0,13.7085,13.7085,13.6843,13.6924,658062.0
2015-06-29 12:35:00,16.95,16.97,16.95,16.95,584652.0,13.6843,13.7004,13.6843,13.6843,584652.0
2015-06-29 12:40:00,16.95,16.97,16.95,16.97,708037.0,13.6843,13.7004,13.6843,13.7004,708037.0
2015-06-29 12:45:00,16.97,16.97,16.96,16.96,218065.0,13.7004,13.7004,13.6924,13.6924,218065.0
2015-06-29 12:50:00,16.97,16.98,16.95,16.98,674344.0,13.7004,13.7085,13.6843,13.7085,674344.0
2015-06-29 12:55:00,16.98,17.0,16.97,17.0,799826.0,13.7085,13.7247,13.7004,13.7247,799826.0
2015-06-29 13:00:00,16.99,16.99,16.98,16.98,819528.0,13.7166,13.7166,13.7085,13.7085,819528.0
2015-06-29 13:05:00,16.99,16.99,16.96,16.97,682666.0,13.7166,13.7166,13.6924,13.7004,682666.0
2015-06-29 13:10:00,16.97,16.97,16.95,16.97,347060.0,13.7004,13.7004,13.6843,13.7004,347060.0
2015-06-29 13:15:00,16.97,16.99,16.96,16.99,530152.0,13.7004,13.7166,13.6924,13.7166,530152.0
2015-06-29 13:20:00,16.98,17.02,16.98,17.02,1194074.0,13.7085,13.7408,13.7085,13.7408,1194074.0
2015-06-29 13:25:00,17.02,17.02,17.0,17.01,750407.0,13.7408,13.7408,13.7247,13.7327,750407.0
2015-06-29 13:30:00,17.01,17.03,17.0,17.02,847739.0,13.7327,13.7489,13.7247,13.7408,847739.0
2015-06-29 13:35:00,17.03,17.03,17.01,17.03,618909.0,13.7489,13.7489,13.7327,13.7489,618909.0
2015-06-29 13:40:00,17.03,17.03,16.98,16.99,638824.0,13.7489,13.7489,13.7085,13.7166,638824.0
2015-06-29 13:45:00,17.0,17.0,16.98,17.0,588061.0,13.7247,13.7247,13.7085,13.7247,588061.0
2015-06-29 13:50:00,16.99,17.0,16.96,16.97,551865.0,13.7166,13.7247,13.6924,13.7004,551865.0
2015-06-29 13:55:00,16.96,16.97,16.95,16.96,713828.0,13.6924,13.7004,13.6843,13.6924,713828.0
2015-06-29 14:00:00,16.96,16.97,16.95,16.96,332276.0,13.6924,13.7004,13.6843,13.6924,332276.0
2015-06-29 14:05:00,16.96,16.97,16.95,16.96,457521.0,13.6924,13.7004,13.6843,13.6924,457521.0
2015-06-29 14:10:00,16.96,16.97,16.93,16.94,1081104.0,13.6924,13.7004,13.6682,13.6762,1081104.0
2015-06-29 14:15:00,16.93,16.95,16.93,16.94,436916.0,13.6682,13.6843,13.6682,13.6762,436916.0
2015-06-29 14:20:00,16.94,16.95,16.92,16.93,1189470.0,13.6762,13.6843,13.6601,13.6682,1189470.0
2015-06-29 14:25:00,16.93,16.94,16.92,16.93,622433.0,13.6682,13.6762,13.6601,13.6682,622433.0
2015-06-29 14:30:00,16.92,16.93,16.91,16.91,1306377.0,13.6601,13.6682,13.652,13.652,1306377.0
2015-06-29 14:35:00,16.91,16.95,16.91,16.94,1336048.0,13.652,13.6843,13.652,13.6762,1336048.0
2015-06-29 14:40:00,16.95,16.96,16.93,16.96,1073197.0,13.6843,13.6924,13.6682,13.6924,1073197.0
2015-06-29 14:45:00,16.96,16.99,16.95,16.99,2048189.0,13.6924,13.7166,13.6843,13.7166,2048189.0
2015-06-29 14:50:00,16.98,16.99,16.94,16.95,876623.0,13.7085,13.7166,13.6762,13.6843,876623.0
2015-06-29 14:55:00,16.95,16.95,16.93,16.94,745351.0,13.6843,13.6843,13.6682,13.6762,745351.0
2015-06-29 15:00:00,16.93,16.95,16.92,16.93,727571.0,13.6682,13.6843,13.6601,13.6682,727571.0
2015-06-29 15:05:00,16.93,16.94,16.91,16.91,802901.0,13.6682,13.6762,13.652,13.652,802901.0
2015-06-29 15:10:00,16.91,16.94,16.91,16.93,689291.0,13.652,13.6762,13.652,13.6682,689291.0
2015-06-29 15:15:00,16.93,16.94,16.91,16.94,986683.0,13.6682,13.6762,13.652,13.6762,986683.0
2015-06-29 15:20:00,16.94,16.95,16.92,16.95,1002701.0,13.6762,13.6843,13.6601,13.6843,1002701.0
2015-06-29 15:25:00,16.94,16.95,16.92,16.93,1244467.0,13.6762,13.6843,13.6601,13.6682,1244467.0
2015-06-29 15:30:00,16.93,16.94,16.91,16.92,1758573.0,13.6682,13.6762,13.652,13.6601,1758573.0
2015-06-29 15:35:00,16.92,16.93,16.9,16.91,1325613.0,13.6601,13.6682,13.6439,13.652,1325613.0
2015-06-29 15:40:00,16.9,16.91,16.87,16.87,2043638.0,13.6439,13.652,13.6197,13.6197,2043638.0
2015-06-29 15:45:00,16.88,16.91,16.86,16.9,1718049.0,13.6278,13.652,13.6116,13.6439,1718049.0
2015-06-29 15:50:00,16.91,16.93,16.9,16.9,1998699.0,13.652,13.6682,13.6439,13.6439,1998699.0
2015-06-29 15:55:00,16.91,16.92,16.88,16.88,3282454.0,13.652,13.6601,13.6278,13.6278,3282454.0
2015-06-30 09:30:00,17.08,17.13,17.07,17.09,4539712.0,13.7893,13.8296,13.7812,13.7973,4539712.0
2015-06-30 09:35:00,17.1,17.11,17.03,17.05,2765916.0,13.8054,13.8135,13.7489,13.765,2765916.0
2015-06-30 09:40:00,17.04,17.05,16.99,17.02,2069337.0,13.757,13.765,13.7166,13.7408,2069337.0
2015-06-30 09:45:00,17.02,17.04,16.93,16.94,1901495.0,13.7408,13.757,13.6682,13.6762,1901495.0
2015-06-30 09:50:00,16.95,17.0,16.94,16.96,1168813.0,13.6843,13.7247,13.6762,13.6924,1168813.0
2015-06-30 09:55:00,16.97,16.97,16.89,16.89,1276972.0,13.7004,13.7004,13.6359,13.6359,1276972.0
2015-06-30 10:00:00,16.89,16.95,16.87,16.91,1080186.0,13.6359,13.6843,13.6197,13.652,1080186.0
2015-06-30 10:05:00,16.91,16.96,16.9,16.94,780180.0,13.652,13.6924,13.6439,13.6762,780180.0
2015-06-30 10:10:00,16.93,16.94,16.9,16.92,606761.0,13.6682,13.6762,13.6439,13.6601,606761.0
2015-06-30 10:15:00,16.91,16.96,16.91,16.95,913141.0,13.652,13.6924,13.652,13.6843,913141.0
2015-06-30 10:20:00,16.95,16.95,16.9,16.92,1052295.0,13.6843,13.6843,13.6439,13.6601,1052295.0
2015-06-30 10:25:00,16.93,16.98,16.92,16.96,1455641.0,13.6682,13.7085,13.6601,13.6924,1455641.0
2015-06-30 10:30:00,16.96,16.97,16.93,16.95,545158.0,13.6924,13.7004,13.6682,13.6843,545158.0
2015-06-30 10:35:00,16.95,16.97,16.94,16.97,872972.0,13.6843,13.7004,13.6762,13.7004,872972.0
2015-06-30 10:40:00,16.97,16.97,16.95,16.96,707499.0,13.7004,13.7004,13.6843,13.6924,707499.0
2015-06-30 10:45:00,16.96,16.98,16.93,16.94,954691.0,13.6924,13.7085,13.6682,13.6762,954691.0
2015-06-30 10:50:00,16.94,16.96,16.91,16.95,609527.0,13.6762,13.6924,13.652,13.6843,609527.0
2015-06-30 10:55:00,16.94,16.98,16.93,16.97,614731.0,13.6762,13.7085,13.6682,13.7004,614731.0
2015-06-30 11:00:00,16.97,16.99,16.96,16.98,692905.0,13.7004,13.7166,13.6924,13.7085,692905.0
2015-06-30 11:05:00,16.98,17.0,16.96,16.97,1164849.0,13.7085,13.7247,13.6924,13.7004,1164849.0
2015-06-30 11:10:00,16.97,16.99,16.95,16.98,722490.0,13.7004,13.7166,13.6843,13.7085,722490.0
2015-06-30 11:15:00,16.98,17.01,16.97,17.01,1060253.0,13.7085,13.7327,13.7004,13.7327,1060253.0
2015-06-30 11:20:00,17.01,17.03,17.0,17.02,844821.0,13.7327,13.7489,13.7247,13.7408,844821.0
2015-06-30 11:25:00,17.02,17.02,16.96,16.96,940843.0,13.7408,13.7408,13.6924,13.6924,940843.0
2015-06-30 11:30:00,16.96,16.97,16.94,16.95,830422.0,13.6924,13.7004,13.6762,13.6843,830422.0
2015-06-30 11:35:00,16.95,16.96,16.93,16.95,723627.0,13.6843,13.6924,13.6682,13.6843,723627.0
2015-06-30 11:40:00,16.94,16.97,16.94,16.96,866885.0,13.6762,13.7004,13.6762,13.6924,866885.0
2015-06-30 11:45:00,16.96,16.98,16.95,16.97,520193.0,13.6924,13.7085,13.6843,13.7004,520193.0
2015-06-30 11:50:00,16.97,16.98,16.95,16.98,520929.0,13.7004,13.7085,13.6843,13.7085,520929.0
2015-06-30 11:55:00,16.98,16.98,16.95,16.96,843641.0,13.7085,13.7085,13.6843,13.6924,843641.0
2015-06-30 12:00:00,16.96,16.96,16.94,16.95,664339.0,13.6924,13.6924,13.6762,13.6843,664339.0
2015-06-30 12:05:00,16.94,16.96,16.93,16.96,638856.0,13.6762,13.6924,13.6682,13.6924,638856.0
2015-06-30 12:10:00,16.95,16.96,16.94,16.95,186995.0,13.6843,13.6924,13.6762,13.6843,186995.0
2015-06-30 12:15:00,16.95,16.95,16.92,16.92,338022.0,13.6843,13.6843,13.6601,13.6601,338022.0
2015-06-30 12:20:00,16.92,16.93,16.87,16.89,920135.0,13.6601,13.6682,13.6197,13.6359,920135.0
2015-06-30 12:25:00,16.89,16.91,16.85,16.86,754369.0,13.6359,13.652,13.6036,13.6116,754369.0
2015-06-30 12:30:00,16.86,16.88,16.85,16.87,787114.0,13.6116,13.6278,13.6036,13.6197,787114.0
2015-06-30 12:35:00,16.86,16.88,16.85,16.88,619085.0,13.6116,13.6278,13.6036,13.6278,619085.0
2015-06-30 12:40:00,16.87,16.89,16.87,16.88,384012.0,13.6197,13.6359,13.6197,13.6278,384012.0
2015-06-30 12:45:00,16.87,16.88,16.86,16.88,296942.0,13.6197,13.6278,13.6116,13.6278,296942.0
2015-06-30 12:50:00,16.88,16.9,16.87,16.87,387511.0,13.6278,13.6439,13.6197,13.6197,387511.0
2015-06-30 12:55:00,16.88,16.9,16.87,16.89,403292.0,13.6278,13.6439,13.6197,13.6359,403292.0
2015-06-30 13:00:00,16.89,16.92,16.87,16.91,753092.0,13.6359,13.6601,13.6197,13.652,753092.0
2015-06-30 13:05:00,16.91,16.92,16.9,16.91,346749.0,13.652,13.6601,13.6439,13.652,346749.0
2015-06-30 13:10:00,16.92,16.93,16.91,16.91,698366.0,13.6601,13.6682,13.652,13.652,698366.0
2015-06-30 13:15:00,16.92,16.92,16.9,16.91,432476.0,13.6601,13.6601,13.6439,13.652,432476.0
2015-06-30 13:20:00,16.91,16.92,16.89,16.89,422459.0,13.652,13.6601,13.6359,13.6359,422459.0
2015-06-30 13:25:00,16.89,16.91,16.88,16.9,1548845.0,13.6359,13.652,13.6278,13.6439,1548845.0
2015-06-30 13:30:00,16.9,16.93,16.9,16.93,702584.0,13.6439,13.6682,13.6439,13.6682,702584.0
2015-06-30 13:35:00,16.92,16.96,16.92,16.95,789138.0,13.6601,13.6924,13.6601,13.6843,789138.0
2015-06-30 13:40:00,16.96,16.97,16.94,16.96,562114.0,13.6924,13.7004,13.6762,13.6924,562114.0
2015-06-30 13:45:00,16.96,16.98,16.96,16.98,867461.0,13.6924,13.7085,13.6924,13.7085,867461.0
2015-06-30 13:50:00,16.97,17.0,16.97,16.99,520742.0,13.7004,13.7247,13.7004,13.7166,520742.0
2015-06-30 13:55:00,16.98,16.99,16.97,16.98,340952.0,13.7085,13.7166,13.7004,13.7085,340952.0
2015-06-30 14:00:00,16.98,16.99,16.97,16.98,528782.0,13.7085,13.7166,13.7004,13.7085,528782.0
2015-06-30 14:05:00,16.98,17.04,16.97,17.03,1230692.0,13.7085,13.757,13.7004,13.7489,1230692.0
2015-06-30 14:10:00,17.03,17.05,17.02,17.04,1371350.0,13.7489,13.765,13.7408,13.757,1371350.0
2015-06-30 14:15:00,17.04,17.05,17.03,17.05,561788.0,13.757,13.765,13.7489,13.765,561788.0
2015-06-30 14:20:00,17.05,17.06,17.03,17.04,705774.0,13.765,13.7731,13.7489,13.757,705774.0
2015-06-30 14:25:00,17.04,17.04,17.01,17.04,559214.0,13.757,13.757,13.7327,13.757,559214.0
2015-06-30 14:30:00,17.04,17.05,17.02,17.03,586029.0,13.757,13.765,13.7408,13.7489,586029.0
2015-06-30 14:35:00,17.03,17.05,17.03,17.05,793628.0,13.7489,13.765,13.7489,13.765,793628.0
2015-06-30 14:40:00,17.05,17.05,17.01,17.04,874054.0,13.765,13.765,13.7327,13.757,874054.0
2015-06-30 14:45:00,17.04,17.04,17.01,17.02,708180.0,13.757,13.757,13.7327,13.7408,708180.0
2015-06-30 14:50:00,17.03,17.03,17.0,17.01,594788.0,13.7489,13.7489,13.7247,13.7327,594788.0
2015-06-30 14:55:00,17.0,17.01,16.99,17.0,666011.0,13.7247,13.7327,13.7166,13.7247,666011.0
2015-06-30 15:00:00,16.99,17.01,16.98,17.0,735091.0,13.7166,13.7327,13.7085,13.7247,735091.0
2015-06-30 15:05:00,16.99,17.0,16.98,16.98,566279.0,13.7166,13.7247,13.7085,13.7085,566279.0
2015-06-30 15:10:00,16.99,17.0,16.97,16.99,1210147.0,13.7166,13.7247,13.7004,13.7166,1210147.0
2015-06-30 15:15:00,16.99,17.01,16.98,16.99,1451312.0,13.7166,13.7327,13.7085,13.7166,1451312.0
2015-06-30 15:20:00,17.0,17.0,16.98,16.98,392370.0,13.7247,13.7247,13.7085,13.7085,392370.0
2015-06-30 15:25:00,16.98,17.0,16.98,16.99,580675.0,13.7085,13.7247,13.7085,13.7166,580675.0
2015-06-30 15:30:00,16.99,17.03,16.98,17.03,691875.0,13.7166,13.7489,13.7085,13.7489,691875.0
2015-06-30 15:35:00,17.03,17.04,17.02,17.04,476943.0,13.7489,13.757,13.7408,13.757,476943.0
2015-06-30 15:40:00,17.04,17.04,17.02,17.03,1118001.0,13.757,13.757,13.7408,13.7489,1118001.0
2015-06-30 15:45:00,17.03,17.07,17.02,17.07,1658604.0,13.7489,13.7812,13.7408,13.7812,1658604.0
2015-06-30 15:50:00,17.07,17.09,17.06,17.07,2216084.0,13.7812,13.7973,13.7731,13.7812,2216084.0
2015-06-30 15:55:00,17.07,17.08,17.02,17.02,3192924.0,13.7812,13.7893,13.7408,13.7408,3192924.0
2015-07-01 09:30:00,17.25,17.26,17.19,17.23,4833540.0,13.9265,13.9346,13.8781,13.9104,4833540.0
2015-07-01 09:35:00,17.22,17.25,17.18,17.24,1735175.0,13.9023,13.9265,13.87,13.9184,1735175.0
2015-07-01 09:40:00,17.25,17.28,17.25,17.27,1487533.0,13.9265,13.9507,13.9265,13.9426,1487533.0
2015-07-01 09:45:00,17.27,17.29,17.25,17.28,2263913.0,13.9426,13.9588,13.9265,13.9507,2263913.0
2015-07-01 09:50:00,17.28,17.28,17.23,17.27,746568.0,13.9507,13.9507,13.9104,13.9426,746568.0
2015-07-01 09:55:00,17.27,17.3,17.26,17.28,1053343.0,13.9426,13.9669,13.9346,13.9507,1053343.0
2015-07-01 10:00:00,17.29,17.31,17.28,17.29,1007314.0,13.9588,13.9749,13.9507,13.9588,1007314.0
2015-07-01 10:05:00,17.29,17.3,17.24,17.28,963171.0,13.9588,13.9669,13.9184,13.9507,963171.0
2015-07-01 10:10:00,17.28,17.28,17.23,17.23,1049091.0,13.9507,13.9507,13.9104,13.9104,1049091.0
2015-07-01 10:15:00,17.24,17.27,17.23,17.24,921153.0,13.9184,13.9426,13.9104,13.9184,921153.0
2015-07-01 10:20:00,17.25,17.3,17.24,17.3,692487.0,13.9265,13.9669,13.9184,13.9669,692487.0
2015-07-01 10:25:00,17.3,17.3,17.25,17.29,884056.0,13.9669,13.9669,13.9265,13.9588,884056.0
2015-07-01 10:30:00,17.29,17.29,17.21,17.23,1518661.0,13.9588,13.9588,13.8942,13.9104,1518661.0
2015-07-01 10:35:00,17.23,17.27,17.23,17.24,667904.0,13.9104,13.9426,13.9104,13.9184,667904.0
2015-07-01 10:40:00,17.24,17.26,17.21,17.24,681370.0,13.9184,13.9346,13.8942,13.9184,681370.0
2015-07-01 10:45:00,17.24,17.26,17.21,17.24,1694495.0,13.9184,13.9346,13.8942,13.9184,1694495.0
2015-07-01 10:50:00,17.23,17.25,17.2,17.23,1624430.0,13.9104,13.9265,13.8861,13.9104,1624430.0
2015-07-01 10:55:00,17.23,17.24,17.22,17.24,381460.0,13.9104,13.9184,13.9023,13.9184,381460.0
2015-07-01 11:00:00,17.24,17.25,17.21,17.23,472806.0,13.9184,13.9265,13.8942,13.9104,472806.0
2015-07-01 11:05:00,17.23,17.25,17.23,17.23,256606.0,13.9104,13.9265,13.9104,13.9104,256606.0
2015-07-01 11:10:00,17.23,17.25,17.22,17.23,290040.0,13.9104,13.9265,13.9023,13.9104,290040.0
2015-07-01 11:15:00,17.22,17.24,17.22,17.23,305498.0,13.9023,13.9184,13.9023,13.9104,305498.0
2015-07-01 11:20:00,17.23,17.24,17.22,17.23,399686.0,13.9104,13.9184,13.9023,13.9104,399686.0
2015-07-01 11:25:00,17.23,17.25,17.22,17.23,441412.0,13.9104,13.9265,13.9023,13.9104,441412.0
2015-07-01 11:30:00,17.23,17.24,17.22,17.23,320153.0,13.9104,13.9184,13.9023,13.9104,320153.0
2015-07-01 11:35:00,17.23,17.24,17.19,17.19,635549.0,13.9104,13.9184,13.8781,13.8781,635549.0
2015-07-01 11:40:00,17.19,17.2,17.16,17.16,349626.0,13.8781,13.8861,13.8538,13.8538,349626.0
2015-07-01 11:45:00,17.16,17.18,17.16,17.18,650212.0,13.8538,13.87,13.8538,13.87,650212.0
2015-07-01 11:50:00,17.18,17.19,17.17,17.18,594604.0,13.87,13.8781,13.8619,13.87,594604.0
2015-07-01 11:55:00,17.19,17.19,17.15,17.15,460202.0,13.8781,13.8781,13.8458,13.8458,460202.0
2015-07-01 12:00:00,17.15,17.17,17.13,17.15,581801.0,13.8458,13.8619,13.8296,13.8458,581801.0
2015-07-01 12:05:00,17.15,17.18,17.14,17.15,797533.0,13.8458,13.87,13.8377,13.8458,797533.0
2015-07-01 12:10:00,17.15,17.16,17.14,17.16,617705.0,13.8458,13.8538,13.8377,13.8538,617705.0
2015-07-01 12:15:00,17.16,17.18,17.13,17.14,769618.0,13.8538,13.87,13.8296,13.8377,769618.0
2015-07-01 12:20:00,17.14,17.15,17.11,17.13,957719.0,13.8377,13.8458,13.8135,13.8296,957719.0
2015-07-01 12:25:00,17.12,17.14,17.12,17.14,244648.0,13.8215,13.8377,13.8215,13.8377,244648.0
2015-07-01 12:30:00,17.14,17.16,17.13,17.16,1337312.0,13.8377,13.8538,13.8296,13.8538,1337312.0
2015-07-01 12:35:00,17.16,17.16,17.14,17.14,386079.0,13.8538,13.8538,13.8377,13.8377,386079.0
2015-07-01 12:40:00,17.15,17.15,17.11,17.12,442053.0,13.8458,13.8458,13.8135,13.8215,442053.0
2015-07-01 12:45:00,17.11,17.14,17.11,17.13,198655.0,13.8135,13.8377,13.8135,13.8296,198655.0
2015-07-01 12:50:00,17.13,17.14,17.12,17.14,198218.0,13.8296,13.8377,13.8215,13.8377,198218.0
2015-07-01 12:55:00,17.14,17.14,17.11,17.13,482663.0,13.8377,13.8377,13.8135,13.8296,482663.0
2015-07-01 13:00:00,17.13,17.13,17.1,17.11,753016.0,13.8296,13.8296,13.8054,13.8135,753016.0
2015-07-01 13:05:00,17.11,17.12,17.1,17.11,254858.0,13.8135,13.8215,13.8054,13.8135,254858.0
2015-07-01 13:10:00,17.11,17.12,17.1,17.11,207188.0,13.8135,13.8215,13.8054,13.8135,207188.0
2015-07-01 13:15:00,17.11,17.12,17.11,17.12,107675.0,13.8135,13.8215,13.8135,13.8215,107675.0
2015-07-01 13:20:00,17.12,17.13,17.11,17.13,510005.0,13.8215,13.8296,13.8135,13.8296,510005.0
2015-07-01 13:25:00,17.13,17.13,17.12,17.13,164130.0,13.8296,13.8296,13.8215,13.8296,164130.0
2015-07-01 13:30:00,17.12,17.13,17.12,17.13,341217.0,13.8215,13.8296,13.8215,13.8296,341217.0
2015-07-01 13:35:00,17.13,17.14,17.12,17.13,323562.0,13.8296,13.8377,13.8215,13.8296,323562.0
2015-07-01 13:40:00,17.12,17.14,17.12,17.14,282104.0,13.8215,13.8377,13.8215,13.8377,282104.0
2015-07-01 13:45:00,17.13,17.16,17.13,17.16,501650.0,13.8296,13.8538,13.8296,13.8538,501650.0
2015-07-01 13:50:00,17.16,17.16,17.13,17.13,384915.0,13.8538,13.8538,13.8296,13.8296,384915.0
2015-07-01 13:55:00,17.13,17.14,17.1,17.1,464954.0,13.8296,13.8377,13.8054,13.8054,464954.0
2015-07-01 14:00:00,17.11,17.12,17.1,17.11,769040.0,13.8135,13.8215,13.8054,13.8135,769040.0
2015-07-01 14:05:00,17.11,17.11,17.09,17.09,353831.0,13.8135,13.8135,13.7973,13.7973,353831.0
2015-07-01 14:10:00,17.09,17.12,17.09,17.12,314075.0,13.7973,13.8215,13.7973,13.8215,314075.0
2015-07-01 14:15:00,17.12,17.13,17.11,17.13,200620.0,13.8215,13.8296,13.8135,13.8296,200620.0
2015-07-01 14:20:00,17.13,17.13,17.12,17.13,218576.0,13.8296,13.8296,13.8215,13.8296,218576.0
2015-07-01 14:25:00,17.13,17.14,17.12,17.14,346642.0,13.8296,13.8377,13.8215,13.8377,346642.0
2015-07-01 14:30:00,17.14,17.14,17.1,17.12,644282.0,13.8377,13.8377,13.8054,13.8215,644282.0
2015-07-01 14:35:00,17.12,17.14,17.11,17.13,353649.0,13.8215,13.8377,13.8135,13.8296,353649.0
2015-07-01 14:40:00,17.13,17.14,17.13,17.13,276071.0,13.8296,13.8377,13.8296,13.8296,276071.0
2015-07-01 14:45:00,17.13,17.15,17.12,17.14,563921.0,13.8296,13.8458,13.8215,13.8377,563921.0
2015-07-01 14:50:00,17.14,17.14,17.13,17.14,286547.0,13.8377,13.8377,13.8296,13.8377,286547.0
2015-07-01 14:55:00,17.14,17.14,17.12,17.13,211815.0,13.8377,13.8377,13.8215,13.8296,211815.0
2015-07-01 15:00:00,17.12,17.16,17.12,17.16,463954.0,13.8215,13.8538,13.8215,13.8538,463954.0
2015-07-01 15:05:00,17.16,17.17,17.15,17.16,467487.0,13.8538,13.8619,13.8458,13.8538,467487.0
2015-07-01 15:10:00,17.16,17.17,17.15,17.16,252712.0,13.8538,13.8619,13.8458,13.8538,252712.0
2015-07-01 15:15:00,17.17,17.17,17.16,17.17,170487.0,13.8619,13.8619,13.8538,13.8619,170487.0
2015-07-01 15:20:00,17.16,17.18,17.15,17.18,1255238.0,13.8538,13.87,13.8458,13.87,1255238.0
2015-07-01 15:25:00,17.18,17.19,17.17,17.19,390132.0,13.87,13.8781,13.8619,13.8781,390132.0
2015-07-01 15:30:00,17.19,17.2,17.17,17.17,646393.0,13.8781,13.8861,13.8619,13.8619,646393.0
2015-07-01 15:35:00,17.17,17.18,17.17,17.18,213449.0,13.8619,13.87,13.8619,13.87,213449.0
2015-07-01 15:40:00,17.18,17.19,17.14,17.19,880911.0,13.87,13.8781,13.8377,13.8781,880911.0
2015-07-01 15:45:00,17.19,17.19,17.17,17.19,635481.0,13.8781,13.8781,13.8619,13.8781,635481.0
2015-07-01 15:50:00,17.19,17.21,17.18,17.21,1411976.0,13.8781,13.8942,13.87,13.8942,1411976.0
2015-07-01 15:55:00,17.21,17.23,17.2,17.23,2864335.0,13.8942,13.9104,13.8861,13.9104,2864335.0
2015-07-02 09:30:00,17.16,17.18,17.09,17.11,3178469.0,13.8538,13.87,13.7973,13.8135,3178469.0
2015-07-02 09:35:00,17.11,17.21,17.11,17.17,2081280.0,13.8135,13.8942,13.8135,13.8619,2081280.0
2015-07-02 09:40:00,17.17,17.18,17.14,17.16,2002760.0,13.8619,13.87,13.8377,13.8538,2002760.0
2015-07-02 09:45:00,17.16,17.2,17.15,17.16,731926.0,13.8538,13.8861,13.8458,13.8538,731926.0
2015-07-02 09:50:00,17.16,17.17,17.13,17.14,1250229.0,13.8538,13.8619,13.8296,13.8377,1250229.0
2015-07-02 09:55:00,17.15,17.16,17.11,17.11,314818.0,13.8458,13.8538,13.8135,13.8135,314818.0
2015-07-02 10:00:00,17.11,17.14,17.1,17.12,792785.0,13.8135,13.8377,13.8054,13.8215,792785.0
2015-07-02 10:05:00,17.12,17.12,17.06,17.08,1056001.0,13.8215,13.8215,13.7731,13.7893,1056001.0
2015-07-02 10:10:00,17.08,17.1,17.08,17.09,866693.0,13.7893,13.8054,13.7893,13.7973,866693.0
2015-07-02 10:15:00,17.1,17.13,17.08,17.1,865054.0,13.8054,13.8296,13.7893,13.8054,865054.0
2015-07-02 10:20:00,17.1,17.1,17.05,17.05,751984.0,13.8054,13.8054,13.765,13.765,751984.0
2015-07-02 10:25:00,17.05,17.07,17.04,17.04,839036.0,13.765,13.7812,13.757,13.757,839036.0
2015-07-02 10:30:00,17.04,17.05,17.02,17.03,626905.0,13.757,13.765,13.7408,13.7489,626905.0
2015-07-02 10:35:00,17.03,17.05,17.01,17.02,593090.0,13.7489,13.765,13.7327,13.7408,593090.0
2015-07-02 10:40:00,17.02,17.05,17.01,17.05,512199.0,13.7408,13.765,13.7327,13.765,512199.0
2015-07-02 10:45:00,17.05,17.06,17.03,17.04,697329.0,13.765,13.7731,13.7489,13.757,697329.0
2015-07-02 10:50:00,17.04,17.06,17.02,17.04,771590.0,13.757,13.7731,13.7408,13.757,771590.0
2015-07-02 10:55:00,17.04,17.05,17.03,17.03,495513.0,13.757,13.765,13.7489,13.7489,495513.0
2015-07-02 11:00:00,17.03,17.03,17.0,17.01,798594.0,13.7489,13.7489,13.7247,13.7327,798594.0
2015-07-02 11:05:00,17.01,17.02,16.99,17.0,1132564.0,13.7327,13.7408,13.7166,13.7247,1132564.0
2015-07-02 11:10:00,17.0,17.01,16.99,17.0,475029.0,13.7247,13.7327,13.7166,13.7247,475029.0
2015-07-02 11:15:00,16.99,17.01,16.99,17.01,584669.0,13.7166,13.7327,13.7166,13.7327,584669.0
2015-07-02 11:20:00,17.01,17.01,16.99,17.0,288811.0,13.7327,13.7327,13.7166,13.7247,288811.0
2015-07-02 11:25:00,16.99,17.01,16.98,16.98,952493.0,13.7166,13.7327,13.7085,13.7085,952493.0
2015-07-02 11:30:00,16.99,17.0,16.97,16.97,811117.0,13.7166,13.7247,13.7004,13.7004,811117.0
2015-07-02 11:35:00,16.98,17.0,16.95,16.98,1681908.0,13.7085,13.7247,13.6843,13.7085,1681908.0
2015-07-02 11:40:00,16.99,16.99,16.97,16.97,612942.0,13.7166,13.7166,13.7004,13.7004,612942.0
2015-07-02 11:45:00,16.98,16.99,16.97,16.99,922903.0,13.7085,13.7166,13.7004,13.7166,922903.0
2015-07-02 11:50:00,16.99,16.99,16.96,16.97,427534.0,13.7166,13.7166,13.6924,13.7004,427534.0
2015-07-02 11:55:00,16.98,16.98,16.94,16.96,1261396.0,13.7085,13.7085,13.6762,13.6924,1261396.0
2015-07-02 12:00:00,16.96,16.98,16.96,16.96,537599.0,13.6924,13.7085,13.6924,13.6924,537599.0
2015-07-02 12:05:00,16.97,16.97,16.95,16.96,460470.0,13.7004,13.7004,13.6843,13.6924,460470.0
2015-07-02 12:10:00,16.96,16.98,16.96,16.97,483262.0,13.6924,13.7085,13.6924,13.7004,483262.0
2015-07-02 12:15:00,16.98,16.98,16.95,16.96,303823.0,13.7085,13.7085,13.6843,13.6924,303823.0
2015-07-02 12:20:00,16.95,16.96,16.93,16.94,736976.0,13.6843,13.6924,13.6682,13.6762,736976.0
2015-07-02 12:25:00,16.93,16.94,16.92,16.93,674728.0,13.6682,13.6762,13.6601,13.6682,674728.0
2015-07-02 12:30:00,16.92,16.95,16.92,16.94,479320.0,13.6601,13.6843,13.6601,13.6762,479320.0
2015-07-02 12:35:00,16.94,16.95,16.92,16.92,572839.0,13.6762,13.6843,13.6601,13.6601,572839.0
2015-07-02 12:40:00,16.93,16.95,16.92,16.94,472655.0,13.6682,13.6843,13.6601,13.6762,472655.0
2015-07-02 12:45:00,16.93,16.94,16.91,16.94,762639.0,13.6682,13.6762,13.652,13.6762,762639.0
2015-07-02 12:50:00,16.94,16.94,16.93,16.93,169495.0,13.6762,13.6762,13.6682,13.6682,169495.0
2015-07-02 12:55:00,16.94,16.94,16.93,16.94,172616.0,13.6762,13.6762,13.6682,13.6762,172616.0
2015-07-02 13:00:00,16.93,16.94,16.93,16.94,188876.0,13.6682,13.6762,13.6682,13.6762,188876.0
2015-07-02 13:05:00,16.94,16.94,16.93,16.94,217776.0,13.6762,13.6762,13.6682,13.6762,217776.0
2015-07-02 13:10:00,16.94,16.94,16.91,16.91,417420.0,13.6762,13.6762,13.652,13.652,417420.0
2015-07-02 13:15:00,16.92,16.95,16.91,16.92,905480.0,13.6601,13.6843,13.652,13.6601,905480.0
2015-07-02 13:20:00,16.93,16.94,16.91,16.91,722586.0,13.6682,13.6762,13.652,13.652,722586.0
2015-07-02 13:25:00,16.91,16.94,16.91,16.93,510603.0,13.652,13.6762,13.652,13.6682,510603.0
2015-07-02 13:30:00,16.93,16.95,16.92,16.94,433636.0,13.6682,13.6843,13.6601,13.6762,433636.0
2015-07-02 13:35:00,16.94,16.94,16.92,16.93,228106.0,13.6762,13.6762,13.6601,13.6682,228106.0
2015-07-02 13:40:00,16.93,16.94,16.92,16.94,223656.0,13.6682,13.6762,13.6601,13.6762,223656.0
2015-07-02 13:45:00,16.94,16.95,16.93,16.94,368783.0,13.6762,13.6843,13.6682,13.6762,368783.0
2015-07-02 13:50:00,16.95,16.95,16.94,16.94,183164.0,13.6843,13.6843,13.6762,13.6762,183164.0
2015-07-02 13:55:00,16.94,16.95,16.92,16.93,781411.0,13.6762,13.6843,13.6601,13.6682,781411.0
2015-07-02 14:00:00,16.93,16.93,16.92,16.92,156797.0,13.6682,13.6682,13.6601,13.6601,156797.0
2015-07-02 14:05:00,16.93,16.93,16.89,16.92,1060871.0,13.6682,13.6682,13.6359,13.6601,1060871.0
2015-07-02 14:10:00,16.91,16.93,16.91,16.91,494493.0,13.652,13.6682,13.652,13.652,494493.0
2015-07-02 14:15:00,16.91,16.92,16.9,16.91,264203.0,13.652,13.6601,13.6439,13.652,264203.0
2015-07-02 14:20:00,16.92,16.92,16.9,16.92,322758.0,13.6601,13.6601,13.6439,13.6601,322758.0
2015-07-02 14:25:00,16.92,16.92,16.9,16.91,201212.0,13.6601,13.6601,13.6439,13.652,201212.0
2015-07-02 14:30:00,16.91,16.93,16.9,16.93,373008.0,13.652,13.6682,13.6439,13.6682,373008.0
2015-07-02 14:35:00,16.93,16.95,16.92,16.95,533331.0,13.6682,13.6843,13.6601,13.6843,533331.0
2015-07-02 14:40:00,16.94,16.95,16.93,16.94,379209.0,13.6762,13.6843,13.6682,13.6762,379209.0
2015-07-02 14:45:00,16.94,16.94,16.92,16.94,466111.0,13.6762,13.6762,13.6601,13.6762,466111.0
2015-07-02 14:50:00,16.94,16.96,16.93,16.95,659092.0,13.6762,13.6924,13.6682,13.6843,659092.0
2015-07-02 14:55:00,16.95,16.98,16.94,16.97,715847.0,13.6843,13.7085,13.6762,13.7004,715847.0
2015-07-02 15:00:00,16.96,16.99,16.96,16.99,452508.0,13.6924,13.7166,13.6924,13.7166,452508.0
2015-07-02 15:05:00,16.98,16.99,16.96,16.96,895468.0,13.7085,13.7166,13.6924,13.6924,895468.0
2015-07-02 15:10:00,16.96,16.99,16.96,16.98,272841.0,13.6924,13.7166,13.6924,13.7085,272841.0
2015-07-02 15:15:00,16.98,16.99,16.97,16.99,587839.0,13.7085,13.7166,13.7004,13.7166,587839.0
2015-07-02 15:20:00,16.99,17.02,16.98,17.02,1240679.0,13.7166,13.7408,13.7085,13.7408,1240679.0
2015-07-02 15:25:00,17.02,17.02,17.0,17.02,535040.0,13.7408,13.7408,13.7247,13.7408,535040.0
2015-07-02 15:30:00,17.02,17.02,16.98,16.99,1524431.0,13.7408,13.7408,13.7085,13.7166,1524431.0
2015-07-02 15:35:00,16.99,17.0,16.97,16.98,690541.0,13.7166,13.7247,13.7004,13.7085,690541.0
2015-07-02 15:40:00,16.98,17.0,16.97,17.0,679292.0,13.7085,13.7247,13.7004,13.7247,679292.0
2015-07-02 15:45:00,17.0,17.02,16.99,17.01,1092225.0,13.7247,13.7408,13.7166,13.7327,1092225.0
2015-07-02 15:50:00,17.01,17.02,17.0,17.01,1499225.0,13.7327,13.7408,13.7247,13.7327,1499225.0
2015-07-02 15:55:00,17.01,17.04,17.0,17.02,3702258.0,13.7327,13.757,13.7247,13.7408,3702258.0
2015-07-06 09:30:00,16.78,16.78,16.71,16.75,4695101.0,13.5471,13.5471,13.4905,13.5228,4695101.0
2015-07-06 09:35:00,16.74,16.84,16.74,16.77,2677394.0,13.5148,13.5955,13.5148,13.539,2677394.0
2015-07-06 09:40:00,16.77,16.86,16.76,16.85,1279812.0,13.539,13.6116,13.5309,13.6036,1279812.0
2015-07-06 09:45:00,16.84,16.85,16.81,16.84,886758.0,13.5955,13.6036,13.5713,13.5955,886758.0
2015-07-06 09:50:00,16.84,16.89,16.83,16.85,1310791.0,13.5955,13.6359,13.5874,13.6036,1310791.0
2015-07-06 09:55:00,16.85,16.86,16.84,16.85,430989.0,13.6036,13.6116,13.5955,13.6036,430989.0
2015-07-06 10:00:00,16.86,16.86,16.82,16.85,673926.0,13.6116,13.6116,13.5793,13.6036,673926.0
2015-07-06 10:05:00,16.85,16.86,16.81,16.86,634902.0,13.6036,13.6116,13.5713,13.6116,634902.0
2015-07-06 10:10:00,16.86,16.88,16.84,16.85,895709.0,13.6116,13.6278,13.5955,13.6036,895709.0
2015-07-06 10:15:00,16.85,16.89,16.85,16.88,972948.0,13.6036,13.6359,13.6036,13.6278,972948.0
2015-07-06 10:20:00,16.88,16.89,16.86,16.87,438382.0,13.6278,13.6359,13.6116,13.6197,438382.0
2015-07-06 10:25:00,16.87,16.9,16.86,16.89,628443.0,13.6197,13.6439,13.6116,13.6359,628443.0
2015-07-06 10:30:00,16.9,16.9,16.88,16.89,779943.0,13.6439,13.6439,13.6278,13.6359,779943.0
2015-07-06 10:35:00,16.89,16.93,16.89,16.91,903808.0,13.6359,13.6682,13.6359,13.652,903808.0
2015-07-06 10:40:00,16.92,17.0,16.91,17.0,1611670.0,13.6601,13.7247,13.652,13.7247,1611670.0
2015-07-06 10:45:00,17.0,17.01,16.97,16.97,1252403.0,13.7247,13.7327,13.7004,13.7004,1252403.0
2015-07-06 10:50:00,16.98,16.98,16.95,16.95,686281.0,13.7085,13.7085,13.6843,13.6843,686281.0
2015-07-06 10:55:00,16.95,16.97,16.93,16.94,1242007.0,13.6843,13.7004,13.6682,13.6762,1242007.0
2015-07-06 11:00:00,16.94,16.97,16.93,16.94,987825.0,13.6762,13.7004,13.6682,13.6762,987825.0
2015-07-06 11:05:00,16.94,16.94,16.91,16.92,793540.0,13.6762,13.6762,13.652,13.6601,793540.0
2015-07-06 11:10:00,16.92,16.93,16.9,16.92,685003.0,13.6601,13.6682,13.6439,13.6601,685003.0
2015-07-06 11:15:00,16.91,16.93,16.9,16.91,351506.0,13.652,13.6682,13.6439,13.652,351506.0
2015-07-06 11:20:00,16.91,16.94,16.9,16.92,911462.0,13.652,13.6762,13.6439,13.6601,911462.0
2015-07-06 11:25:00,16.92,16.94,16.91,16.93,776921.0,13.6601,13.6762,13.652,13.6682,776921.0
2015-07-06 11:30:00,16.92,16.93,16.9,16.93,651864.0,13.6601,13.6682,13.6439,13.6682,651864.0
2015-07-06 11:35:00,16.93,16.95,16.92,16.93,594988.0,13.6682,13.6843,13.6601,13.6682,594988.0
2015-07-06 11:40:00,16.93,16.95,16.93,16.94,304157.0,13.6682,13.6843,13.6682,13.6762,304157.0
2015-07-06 11:45:00,16.94,16.95,16.93,16.94,229738.0,13.6762,13.6843,13.6682,13.6762,229738.0
2015-07-06 11:50:00,16.94,16.94,16.92,16.92,480752.0,13.6762,13.6762,13.6601,13.6601,480752.0
2015-07-06 11:55:00,16.92,16.95,16.91,16.94,522725.0,13.6601,13.6843,13.652,13.6762,522725.0
2015-07-06 12:00:00,16.94,16.95,16.92,16.93,499958.0,13.6762,13.6843,13.6601,13.6682,499958.0
2015-07-06 12:05:00,16.94,16.95,16.93,16.95,259715.0,13.6762,13.6843,13.6682,13.6843,259715.0
2015-07-06 12:10:00,16.94,16.95,16.93,16.94,426966.0,13.6762,13.6843,13.6682,13.6762,426966.0
2015-07-06 12:15:00,16.93,16.95,16.93,16.95,270695.0,13.6682,13.6843,13.6682,13.6843,270695.0
2015-07-06 12:20:00,16.93,16.96,16.93,16.95,507076.0,13.6682,13.6924,13.6682,13.6843,507076.0
2015-07-06 12:25:00,16.95,16.95,16.93,16.94,406328.0,13.6843,13.6843,13.6682,13.6762,406328.0
2015-07-06 12:30:00,16.93,16.94,16.92,16.92,103503.0,13.6682,13.6762,13.6601,13.6601,103503.0
2015-07-06 12:35:00,16.93,16.93,16.9,16.91,302158.0,13.6682,13.6682,13.6439,13.652,302158.0
2015-07-06 12:40:00,16.91,16.93,16.9,16.91,260819.0,13.652,13.6682,13.6439,13.652,260819.0
2015-07-06 12:45:00,16.91,16.93,16.9,16.92,199904.0,13.652,13.6682,13.6439,13.6601,199904.0
2015-07-06 12:50:00,16.92,16.94,16.91,16.92,241759.0,13.6601,13.6762,13.652,13.6601,241759.0
2015-07-06 12:55:00,16.93,16.94,16.92,16.92,178850.0,13.6682,13.6762,13.6601,13.6601,178850.0
2015-07-06 13:00:00,16.93,16.93,16.92,16.92,70617.0,13.6682,13.6682,13.6601,13.6601,70617.0
2015-07-06 13:05:00,16.92,16.94,16.91,16.92,385194.0,13.6601,13.6762,13.652,13.6601,385194.0
2015-07-06 13:10:00,16.92,16.94,16.91,16.91,305398.0,13.6601,13.6762,13.652,13.652,305398.0
2015-07-06 13:15:00,16.92,16.92,16.89,16.89,819788.0,13.6601,13.6601,13.6359,13.6359,819788.0
2015-07-06 13:20:00,16.89,16.9,16.87,16.89,648400.0,13.6359,13.6439,13.6197,13.6359,648400.0
2015-07-06 13:25:00,16.89,16.9,16.87,16.88,843725.0,13.6359,13.6439,13.6197,13.6278,843725.0
2015-07-06 13:30:00,16.87,16.88,16.85,16.85,307712.0,13.6197,13.6278,13.6036,13.6036,307712.0
2015-07-06 13:35:00,16.85,16.86,16.85,16.85,159767.0,13.6036,13.6116,13.6036,13.6036,159767.0
2015-07-06 13:40:00,16.85,16.86,16.82,16.85,750747.0,13.6036,13.6116,13.5793,13.6036,750747.0
2015-07-06 13:45:00,16.85,16.85,16.82,16.83,649040.0,13.6036,13.6036,13.5793,13.5874,649040.0
2015-07-06 13:50:00,16.84,16.85,16.82,16.83,476173.0,13.5955,13.6036,13.5793,13.5874,476173.0
2015-07-06 13:55:00,16.83,16.85,16.82,16.82,1363427.0,13.5874,13.6036,13.5793,13.5793,1363427.0
2015-07-06 14:00:00,16.82,16.84,16.81,16.83,759256.0,13.5793,13.5955,13.5713,13.5874,759256.0
2015-07-06 14:05:00,16.83,16.85,16.82,16.84,303152.0,13.5874,13.6036,13.5793,13.5955,303152.0
2015-07-06 14:10:00,16.84,16.86,16.83,16.85,315475.0,13.5955,13.6116,13.5874,13.6036,315475.0
2015-07-06 14:15:00,16.85,16.87,16.83,16.85,942085.0,13.6036,13.6197,13.5874,13.6036,942085.0
2015-07-06 14:20:00,16.86,16.86,16.84,16.84,384609.0,13.6116,13.6116,13.5955,13.5955,384609.0
2015-07-06 14:25:00,16.85,16.85,16.82,16.83,460952.0,13.6036,13.6036,13.5793,13.5874,460952.0
2015-07-06 14:30:00,16.82,16.84,16.81,16.84,674109.0,13.5793,13.5955,13.5713,13.5955,674109.0
2015-07-06 14:35:00,16.83,16.84,16.82,16.83,308875.0,13.5874,13.5955,13.5793,13.5874,308875.0
2015-07-06 14:40:00,16.83,16.84,16.81,16.82,258145.0,13.5874,13.5955,13.5713,13.5793,258145.0
2015-07-06 14:45:00,16.82,16.86,16.81,16.86,457851.0,13.5793,13.6116,13.5713,13.6116,457851.0
2015-07-06 14:50:00,16.86,16.86,16.83,16.85,269994.0,13.6116,13.6116,13.5874,13.6036,269994.0
2015-07-06 14:55:00,16.85,16.85,16.83,16.84,150025.0,13.6036,13.6036,13.5874,13.5955,150025.0
2015-07-06 15:00:00,16.84,16.86,16.83,16.84,356954.0,13.5955,13.6116,13.5874,13.5955,356954.0
2015-07-06 15:05:00,16.84,16.87,16.84,16.86,208329.0,13.5955,13.6197,13.5955,13.6116,208329.0
2015-07-06 15:10:00,16.87,16.88,16.85,16.87,755982.0,13.6197,13.6278,13.6036,13.6197,755982.0
2015-07-06 15:15:00,16.88,16.89,16.87,16.87,398736.0,13.6278,13.6359,13.6197,13.6197,398736.0
2015-07-06 15:20:00,16.88,16.9,16.87,16.88,652355.0,13.6278,13.6439,13.6197,13.6278,652355.0
2015-07-06 15:25:00,16.88,16.88,16.87,16.88,400639.0,13.6278,13.6278,13.6197,13.6278,400639.0
2015-07-06 15:30:00,16.88,16.91,16.87,16.91,1264083.0,13.6278,13.652,13.6197,13.652,1264083.0
2015-07-06 15:35:00,16.9,16.93,16.9,16.91,727706.0,13.6439,13.6682,13.6439,13.652,727706.0
2015-07-06 15:40:00,16.91,16.92,16.89,16.91,516535.0,13.652,13.6601,13.6359,13.652,516535.0
2015-07-06 15:45:00,16.9,16.94,16.9,16.94,695663.0,13.6439,13.6762,13.6439,13.6762,695663.0
2015-07-06 15:50:00,16.94,16.96,16.93,16.96,1222343.0,13.6762,13.6924,13.6682,13.6924,1222343.0
2015-07-06 15:55:00,16.96,16.96,16.92,16.94,2773786.0,13.6924,13.6924,13.6601,13.6762,2773786.0
2015-07-07 09:30:00,16.9,16.93,16.76,16.77,2695798.0,13.6439,13.6682,13.5309,13.539,2695798.0
2015-07-07 09:35:00,16.77,16.8,16.75,16.78,1445841.0,13.539,13.5632,13.5228,13.5471,1445841.0
2015-07-07 09:40:00,16.77,16.79,16.72,16.72,1028636.0,13.539,13.5551,13.4986,13.4986,1028636.0
2015-07-07 09:45:00,16.73,16.75,16.71,16.73,1517045.0,13.5067,13.5228,13.4905,13.5067,1517045.0
2015-07-07 09:50:00,16.73,16.74,16.71,16.74,950828.0,13.5067,13.5148,13.4905,13.5148,950828.0
2015-07-07 09:55:00,16.73,16.74,16.62,16.62,2233813.0,13.5067,13.5148,13.4179,13.4179,2233813.0
2015-07-07 10:00:00,16.62,16.63,16.57,16.58,2496379.0,13.4179,13.426,13.3775,13.3856,2496379.0
2015-07-07 10:05:00,16.57,16.59,16.53,16.55,2611362.0,13.3775,13.3937,13.3452,13.3614,2611362.0
2015-07-07 10:10:00,16.55,16.56,16.52,16.54,3239048.0,13.3614,13.3694,13.3371,13.3533,3239048.0
2015-07-07 10:15:00,16.55,16.56,16.52,16.54,1193624.0,13.3614,13.3694,13.3371,13.3533,1193624.0
2015-07-07 10:20:00,16.53,16.56,16.52,16.55,981203.0,13.3452,13.3694,13.3371,13.3614,981203.0
2015-07-07 10:25:00,16.55,16.56,16.51,16.52,1301288.0,13.3614,13.3694,13.3291,13.3371,1301288.0
2015-07-07 10:30:00,16.53,16.53,16.45,16.46,2499847.0,13.3452,13.3452,13.2806,13.2887,2499847.0
2015-07-07 10:35:00,16.46,16.48,16.4,16.41,2188246.0,13.2887,13.3049,13.2403,13.2483,2188246.0
2015-07-07 10:40:00,16.41,16.42,16.34,16.39,2245484.0,13.2483,13.2564,13.1918,13.2322,2245484.0
2015-07-07 10:45:00,16.39,16.42,16.37,16.41,2157980.0,13.2322,13.2564,13.216,13.2483,2157980.0
2015-07-07 10:50:00,16.41,16.47,16.4,16.47,1649582.0,13.2483,13.2968,13.2403,13.2968,1649582.0
2015-07-07 10:55:00,16.46,16.47,16.42,16.44,969071.0,13.2887,13.2968,13.2564,13.2726,969071.0
2015-07-07 11:00:00,16.44,16.45,16.42,16.43,916104.0,13.2726,13.2806,13.2564,13.2645,916104.0
2015-07-07 11:05:00,16.43,16.45,16.42,16.45,623752.0,13.2645,13.2806,13.2564,13.2806,623752.0
2015-07-07 11:10:00,16.45,16.49,16.44,16.47,728774.0,13.2806,13.3129,13.2726,13.2968,728774.0
2015-07-07 11:15:00,16.47,16.49,16.46,16.48,711796.0,13.2968,13.3129,13.2887,13.3049,711796.0
2015-07-07 11:20:00,16.48,16.48,16.44,16.44,746353.0,13.3049,13.3049,13.2726,13.2726,746353.0
2015-07-07 11:25:00,16.45,16.45,16.41,16.42,633109.0,13.2806,13.2806,13.2483,13.2564,633109.0
2015-07-07 11:30:00,16.43,16.45,16.4,16.41,851419.0,13.2645,13.2806,13.2403,13.2483,851419.0
2015-07-07 11:35:00,16.4,16.41,16.37,16.39,1841007.0,13.2403,13.2483,13.216,13.2322,1841007.0
2015-07-07 11:40:00,16.39,16.43,16.39,16.43,1979595.0,13.2322,13.2645,13.2322,13.2645,1979595.0
2015-07-07 11:45:00,16.43,16.43,16.36,16.39,2092527.0,13.2645,13.2645,13.208,13.2322,2092527.0
2015-07-07 11:50:00,16.39,16.41,16.35,16.35,1222291.0,13.2322,13.2483,13.1999,13.1999,1222291.0
2015-07-07 11:55:00,16.36,16.45,16.35,16.43,2569770.0,13.208,13.2806,13.1999,13.2645,2569770.0
2015-07-07 12:00:00,16.43,16.44,16.39,16.4,1175401.0,13.2645,13.2726,13.2322,13.2403,1175401.0
2015-07-07 12:05:00,16.4,16.41,16.38,16.4,508995.0,13.2403,13.2483,13.2241,13.2403,508995.0
2015-07-07 12:10:00,16.39,16.41,16.38,16.39,428268.0,13.2322,13.2483,13.2241,13.2322,428268.0
2015-07-07 12:15:00,16.39,16.41,16.38,16.39,388335.0,13.2322,13.2483,13.2241,13.2322,388335.0
2015-07-07 12:20:00,16.39,16.41,16.39,16.41,963879.0,13.2322,13.2483,13.2322,13.2483,963879.0
2015-07-07 12:25:00,16.41,16.41,16.39,16.41,653850.0,13.2483,13.2483,13.2322,13.2483,653850.0
2015-07-07 12:30:00,16.41,16.44,16.4,16.43,808398.0,13.2483,13.2726,13.2403,13.2645,808398.0
2015-07-07 12:35:00,16.43,16.45,16.41,16.43,1599779.0,13.2645,13.2806,13.2483,13.2645,1599779.0
2015-07-07 12:40:00,16.43,16.45,16.42,16.44,723528.0,13.2645,13.2806,13.2564,13.2726,723528.0
2015-07-07 12:45:00,16.45,16.49,16.44,16.48,776105.0,13.2806,13.3129,13.2726,13.3049,776105.0
2015-07-07 12:50:00,16.48,16.51,16.48,16.51,624447.0,13.3049,13.3291,13.3049,13.3291,624447.0
2015-07-07 12:55:00,16.51,16.52,16.48,16.5,1622514.0,13.3291,13.3371,13.3049,13.321,1622514.0
2015-07-07 13:00:00,16.5,16.52,16.49,16.49,656241.0,13.321,13.3371,13.3129,13.3129,656241.0
2015-07-07 13:05:00,16.5,16.56,16.48,16.55,1964903.0,13.321,13.3694,13.3049,13.3614,1964903.0
2015-07-07 13:10:00,16.56,16.62,16.54,16.62,1174283.0,13.3694,13.4179,13.3533,13.4179,1174283.0
2015-07-07 13:15:00,16.61,16.62,16.55,16.57,976099.0,13.4098,13.4179,13.3614,13.3775,976099.0
2015-07-07 13:20:00,16.57,16.58,16.52,16.54,1418044.0,13.3775,13.3856,13.3371,13.3533,1418044.0
2015-07-07 13:25:00,16.55,16.58,16.52,16.57,540609.0,13.3614,13.3856,13.3371,13.3775,540609.0
2015-07-07 13:30:00,16.57,16.58,16.54,16.56,862691.0,13.3775,13.3856,13.3533,13.3694,862691.0
2015-07-07 13:35:00,16.56,16.57,16.55,16.56,397325.0,13.3694,13.3775,13.3614,13.3694,397325.0
2015-07-07 13:40:00,16.57,16.6,16.54,16.6,308750.0,13.3775,13.4017,13.3533,13.4017,308750.0
2015-07-07 13:45:00,16.6,16.6,16.56,16.6,374872.0,13.4017,13.4017,13.3694,13.4017,374872.0
2015-07-07 13:50:00,16.6,16.6,16.56,16.57,364292.0,13.4017,13.4017,13.3694,13.3775,364292.0
2015-07-07 13:55:00,16.57,16.57,16.54,16.55,471546.0,13.3775,13.3775,13.3533,13.3614,471546.0
2015-07-07 14:00:00,16.55,16.56,16.54,16.54,138042.0,13.3614,13.3694,13.3533,13.3533,138042.0
2015-07-07 14:05:00,16.54,16.55,16.52,16.54,728140.0,13.3533,13.3614,13.3371,13.3533,728140.0
2015-07-07 14:10:00,16.54,16.55,16.53,16.54,400086.0,13.3533,13.3614,13.3452,13.3533,400086.0
2015-07-07 14:15:00,16.53,16.55,16.5,16.5,494805.0,13.3452,13.3614,13.321,13.321,494805.0
2015-07-07 14:20:00,16.51,16.51,16.47,16.48,488719.0,13.3291,13.3291,13.2968,13.3049,488719.0
2015-07-07 14:25:00,16.48,16.51,16.48,16.49,503860.0,13.3049,13.3291,13.3049,13.3129,503860.0
2015-07-07 14:30:00,16.49,16.51,16.47,16.48,872509.0,13.3129,13.3291,13.2968,13.3049,872509.0
2015-07-07 14:35:00,16.49,16.5,16.47,16.5,632072.0,13.3129,13.321,13.2968,13.321,632072.0
2015-07-07 14:40:00,16.5,16.59,16.49,16.59,2002298.0,13.321,13.3937,13.3129,13.3937,2002298.0
2015-07-07 14:45:00,16.59,16.61,16.57,16.59,1263638.0,13.3937,13.4098,13.3775,13.3937,1263638.0
2015-07-07 14:50:00,16.59,16.6,16.57,16.59,541701.0,13.3937,13.4017,13.3775,13.3937,541701.0
2015-07-07 14:55:00,16.59,16.61,16.57,16.6,1497408.0,13.3937,13.4098,13.3775,13.4017,1497408.0
2015-07-07 15:00:00,16.6,16.63,16.59,16.61,1293393.0,13.4017,13.426,13.3937,13.4098,1293393.0
2015-07-07 15:05:00,16.61,16.62,16.58,16.61,1099536.0,13.4098,13.4179,13.3856,13.4098,1099536.0
2015-07-07 15:10:00,16.61,16.61,16.58,16.6,530395.0,13.4098,13.4098,13.3856,13.4017,530395.0
2015-07-07 15:15:00,16.6,16.63,16.59,16.63,1195815.0,13.4017,13.426,13.3937,13.426,1195815.0
2015-07-07 15:20:00,16.63,16.65,16.62,16.65,1385362.0,13.426,13.4421,13.4179,13.4421,1385362.0
2015-07-07 15:25:00,16.64,16.67,16.63,16.65,1452000.0,13.434,13.4582,13.426,13.4421,1452000.0
2015-07-07 15:30:00,16.65,16.69,16.64,16.68,1145491.0,13.4421,13.4744,13.434,13.4663,1145491.0
2015-07-07 15:35:00,16.67,16.69,16.65,16.65,1019196.0,13.4582,13.4744,13.4421,13.4421,1019196.0
2015-07-07 15:40:00,16.65,16.66,16.59,16.61,2036207.0,13.4421,13.4502,13.3937,13.4098,2036207.0
2015-07-07 15:45:00,16.62,16.68,16.61,16.66,3368003.0,13.4179,13.4663,13.4098,13.4502,3368003.0
2015-07-07 15:50:00,16.67,16.72,16.66,16.71,2337170.0,13.4582,13.4986,13.4502,13.4905,2337170.0
2015-07-07 15:55:00,16.71,16.73,16.7,16.71,4134272.0,13.4905,13.5067,13.4825,13.4905,4134272.0
2015-07-08 09:30:00,16.42,16.5,16.41,16.5,2793444.0,13.2564,13.321,13.2483,13.321,2793444.0
2015-07-08 09:35:00,16.49,16.5,16.41,16.48,2025143.0,13.3129,13.321,13.2483,13.3049,2025143.0
2015-07-08 09:40:00,16.48,16.48,16.39,16.44,1922315.0,13.3049,13.3049,13.2322,13.2726,1922315.0
2015-07-08 09:45:00,16.44,16.45,16.39,16.39,1356740.0,13.2726,13.2806,13.2322,13.2322,1356740.0
2015-07-08 09:50:00,16.39,16.4,16.37,16.38,1653103.0,13.2322,13.2403,13.216,13.2241,1653103.0
2015-07-08 09:55:00,16.38,16.43,16.37,16.41,1322939.0,13.2241,13.2645,13.216,13.2483,1322939.0
2015-07-08 10:00:00,16.41,16.42,16.39,16.4,870118.0,13.2483,13.2564,13.2322,13.2403,870118.0
2015-07-08 10:05:00,16.39,16.45,16.39,16.45,1323028.0,13.2322,13.2806,13.2322,13.2806,1323028.0
2015-07-08 10:10:00,16.45,16.45,16.41,16.43,1453748.0,13.2806,13.2806,13.2483,13.2645,1453748.0
2015-07-08 10:15:00,16.43,16.43,16.39,16.43,1297460.0,13.2645,13.2645,13.2322,13.2645,1297460.0
2015-07-08 10:20:00,16.43,16.43,16.4,16.43,1134136.0,13.2645,13.2645,13.2403,13.2645,1134136.0
2015-07-08 10:25:00,16.43,16.45,16.42,16.43,707428.0,13.2645,13.2806,13.2564,13.2645,707428.0
2015-07-08 10:30:00,16.43,16.43,16.38,16.38,937295.0,13.2645,13.2645,13.2241,13.2241,937295.0
2015-07-08 10:35:00,16.38,16.43,16.38,16.43,860273.0,13.2241,13.2645,13.2241,13.2645,860273.0
2015-07-08 10:40:00,16.43,16.45,16.41,16.43,515616.0,13.2645,13.2806,13.2483,13.2645,515616.0
2015-07-08 10:45:00,16.43,16.46,16.41,16.44,1042272.0,13.2645,13.2887,13.2483,13.2726,1042272.0
2015-07-08 10:50:00,16.44,16.48,16.44,16.45,638076.0,13.2726,13.3049,13.2726,13.2806,638076.0
2015-07-08 10:55:00,16.45,16.49,16.44,16.45,1231936.0,13.2806,13.3129,13.2726,13.2806,1231936.0
2015-07-08 11:00:00,16.45,16.45,16.41,16.41,638383.0,13.2806,13.2806,13.2483,13.2483,638383.0
2015-07-08 11:05:00,16.41,16.42,16.39,16.39,1238900.0,13.2483,13.2564,13.2322,13.2322,1238900.0
2015-07-08 11:10:00,16.39,16.4,16.38,16.39,1756932.0,13.2322,13.2403,13.2241,13.2322,1756932.0
2015-07-08 11:15:00,16.39,16.41,16.37,16.41,872314.0,13.2322,13.2483,13.216,13.2483,872314.0
2015-07-08 11:20:00,16.41,16.41,16.38,16.4,455150.0,13.2483,13.2483,13.2241,13.2403,455150.0
2015-07-08 11:25:00,16.39,16.41,16.39,16.4,833614.0,13.2322,13.2483,13.2322,13.2403,833614.0
2015-07-08 11:30:00,16.4,16.42,16.39,16.41,502851.0,13.2403,13.2564,13.2322,13.2483,502851.0
2015-07-08 11:35:00,16.41,16.43,16.4,16.42,879667.0,13.2483,13.2645,13.2403,13.2564,879667.0
2015-07-08 11:40:00,16.42,16.43,16.4,16.42,649602.0,13.2564,13.2645,13.2403,13.2564,649602.0
2015-07-08 11:45:00,16.42,16.43,16.41,16.42,281294.0,13.2564,13.2645,13.2483,13.2564,281294.0
2015-07-08 11:50:00,16.41,16.42,16.4,16.41,337869.0,13.2483,13.2564,13.2403,13.2483,337869.0
2015-07-08 11:55:00,16.41,16.41,16.39,16.41,630351.0,13.2483,13.2483,13.2322,13.2483,630351.0
2015-07-08 12:00:00,16.41,16.42,16.4,16.41,567339.0,13.2483,13.2564,13.2403,13.2483,567339.0
2015-07-08 12:05:00,16.41,16.42,16.4,16.41,379023.0,13.2483,13.2564,13.2403,13.2483,379023.0
2015-07-08 12:10:00,16.41,16.42,16.4,16.42,548350.0,13.2483,13.2564,13.2403,13.2564,548350.0
2015-07-08 12:15:00,16.42,16.42,16.4,16.42,240551.0,13.2564,13.2564,13.2403,13.2564,240551.0
2015-07-08 12:20:00,16.42,16.45,16.42,16.44,540985.0,13.2564,13.2806,13.2564,13.2726,540985.0
2015-07-08 12:25:00,16.45,16.45,16.44,16.45,170586.0,13.2806,13.2806,13.2726,13.2806,170586.0
2015-07-08 12:30:00,16.44,16.45,16.42,16.43,688313.0,13.2726,13.2806,13.2564,13.2645,688313.0
2015-07-08 12:35:00,16.43,16.44,16.42,16.44,362139.0,13.2645,13.2726,13.2564,13.2726,362139.0
2015-07-08 12:40:00,16.43,16.44,16.42,16.43,563250.0,13.2645,13.2726,13.2564,13.2645,563250.0
2015-07-08 12:45:00,16.42,16.44,16.42,16.44,450571.0,13.2564,13.2726,13.2564,13.2726,450571.0
2015-07-08 12:50:00,16.44,16.44,16.42,16.44,282599.0,13.2726,13.2726,13.2564,13.2726,282599.0
2015-07-08 12:55:00,16.43,16.47,16.43,16.47,366741.0,13.2645,13.2968,13.2645,13.2968,366741.0
2015-07-08 13:00:00,16.46,16.47,16.43,16.44,459853.0,13.2887,13.2968,13.2645,13.2726,459853.0
2015-07-08 13:05:00,16.44,16.44,16.42,16.44,587989.0,13.2726,13.2726,13.2564,13.2726,587989.0
2015-07-08 13:10:00,16.44,16.47,16.43,16.45,644694.0,13.2726,13.2968,13.2645,13.2806,644694.0
2015-07-08 13:15:00,16.44,16.45,16.43,16.44,1362784.0,13.2726,13.2806,13.2645,13.2726,1362784.0
2015-07-08 13:20:00,16.43,16.43,16.41,16.42,557920.0,13.2645,13.2645,13.2483,13.2564,557920.0
2015-07-08 13:25:00,16.42,16.44,16.41,16.43,474352.0,13.2564,13.2726,13.2483,13.2645,474352.0
2015-07-08 13:30:00,16.42,16.43,16.41,16.42,416419.0,13.2564,13.2645,13.2483,13.2564,416419.0
2015-07-08 13:35:00,16.42,16.43,16.41,16.42,442534.0,13.2564,13.2645,13.2483,13.2564,442534.0
2015-07-08 13:40:00,16.42,16.43,16.41,16.43,291989.0,13.2564,13.2645,13.2483,13.2645,291989.0
2015-07-08 13:45:00,16.43,16.44,16.42,16.43,316969.0,13.2645,13.2726,13.2564,13.2645,316969.0
2015-07-08 13:50:00,16.43,16.44,16.41,16.41,341607.0,13.2645,13.2726,13.2483,13.2483,341607.0
2015-07-08 13:55:00,16.41,16.42,16.4,16.41,642628.0,13.2483,13.2564,13.2403,13.2483,642628.0
2015-07-08 14:00:00,16.41,16.42,16.39,16.41,977188.0,13.2483,13.2564,13.2322,13.2483,977188.0
2015-07-08 14:05:00,16.4,16.42,16.37,16.4,825015.0,13.2403,13.2564,13.216,13.2403,825015.0
2015-07-08 14:10:00,16.4,16.41,16.39,16.4,390145.0,13.2403,13.2483,13.2322,13.2403,390145.0
2015-07-08 14:15:00,16.39,16.41,16.36,16.37,659481.0,13.2322,13.2483,13.208,13.216,659481.0
2015-07-08 14:20:00,16.36,16.37,16.36,16.36,323571.0,13.208,13.216,13.208,13.208,323571.0
2015-07-08 14:25:00,16.37,16.37,16.33,16.36,1129774.0,13.216,13.216,13.1838,13.208,1129774.0
2015-07-08 14:30:00,16.36,16.36,16.32,16.32,718974.0,13.208,13.208,13.1757,13.1757,718974.0
2015-07-08 14:35:00,16.32,16.33,16.3,16.32,921290.0,13.1757,13.1838,13.1595,13.1757,921290.0
2015-07-08 14:40:00,16.32,16.32,16.29,16.3,1214037.0,13.1757,13.1757,13.1515,13.1595,1214037.0
2015-07-08 14:45:00,16.3,16.3,16.22,16.23,1729728.0,13.1595,13.1595,13.0949,13.103,1729728.0
2015-07-08 14:50:00,16.23,16.28,16.22,16.27,1725830.0,13.103,13.1434,13.0949,13.1353,1725830.0
2015-07-08 14:55:00,16.27,16.32,16.24,16.25,1457796.0,13.1353,13.1757,13.1111,13.1192,1457796.0
2015-07-08 15:00:00,16.25,16.28,16.24,16.25,1463961.0,13.1192,13.1434,13.1111,13.1192,1463961.0
2015-07-08 15:05:00,16.25,16.31,16.24,16.28,1238909.0,13.1192,13.1676,13.1111,13.1434,1238909.0
2015-07-08 15:10:00,16.28,16.33,16.27,16.32,912697.0,13.1434,13.1838,13.1353,13.1757,912697.0
2015-07-08 15:15:00,16.32,16.32,16.27,16.28,1281195.0,13.1757,13.1757,13.1353,13.1434,1281195.0
2015-07-08 15:20:00,16.28,16.29,16.25,16.27,992223.0,13.1434,13.1515,13.1192,13.1353,992223.0
2015-07-08 15:25:00,16.28,16.28,16.25,16.25,1314267.0,13.1434,13.1434,13.1192,13.1192,1314267.0
2015-07-08 15:30:00,16.25,16.29,16.25,16.25,1843418.0,13.1192,13.1515,13.1192,13.1192,1843418.0
2015-07-08 15:35:00,16.25,16.3,16.24,16.29,1624644.0,13.1192,13.1595,13.1111,13.1515,1624644.0
2015-07-08 15:40:00,16.29,16.32,16.28,16.3,1861819.0,13.1515,13.1757,13.1434,13.1595,1861819.0
2015-07-08 15:45:00,16.3,16.32,16.29,16.32,2791421.0,13.1595,13.1757,13.1515,13.1757,2791421.0
2015-07-08 15:50:00,16.32,16.32,16.29,16.3,1698370.0,13.1757,13.1757,13.1515,13.1595,1698370.0
2015-07-08 15:55:00,16.3,16.3,16.24,16.24,4135885.0,13.1595,13.1595,13.1111,13.1111,4135885.0
2015-07-09 09:30:00,16.53,16.72,16.5,16.68,6258678.0,13.3452,13.4986,13.321,13.4663,6258678.0
2015-07-09 09:35:00,16.68,16.68,16.54,16.59,2959909.0,13.4663,13.4663,13.3533,13.3937,2959909.0
2015-07-09 09:40:00,16.6,16.63,16.56,16.59,3445233.0,13.4017,13.426,13.3694,13.3937,3445233.0
2015-07-09 09:45:00,16.59,16.6,16.54,16.58,2494008.0,13.3937,13.4017,13.3533,13.3856,2494008.0
2015-07-09 09:50:00,16.59,16.59,16.5,16.53,1912015.0,13.3937,13.3937,13.321,13.3452,1912015.0
2015-07-09 09:55:00,16.52,16.57,16.52,16.57,1478461.0,13.3371,13.3775,13.3371,13.3775,1478461.0
2015-07-09 10:00:00,16.57,16.59,16.55,16.55,1023024.0,13.3775,13.3937,13.3614,13.3614,1023024.0
2015-07-09 10:05:00,16.55,16.57,16.51,16.53,1030757.0,13.3614,13.3775,13.3291,13.3452,1030757.0
2015-07-09 10:10:00,16.53,16.58,16.52,16.57,1261314.0,13.3452,13.3856,13.3371,13.3775,1261314.0
2015-07-09 10:15:00,16.58,16.58,16.53,16.55,1604942.0,13.3856,13.3856,13.3452,13.3614,1604942.0
2015-07-09 10:20:00,16.55,16.56,16.52,16.53,1222330.0,13.3614,13.3694,13.3371,13.3452,1222330.0
2015-07-09 10:25:00,16.53,16.54,16.48,16.48,1373639.0,13.3452,13.3533,13.3049,13.3049,1373639.0
2015-07-09 10:30:00,16.48,16.52,16.48,16.51,1229353.0,13.3049,13.3371,13.3049,13.3291,1229353.0
2015-07-09 10:35:00,16.51,16.52,16.49,16.51,726837.0,13.3291,13.3371,13.3129,13.3291,726837.0
2015-07-09 10:40:00,16.51,16.51,16.49,16.51,1042316.0,13.3291,13.3291,13.3129,13.3291,1042316.0
2015-07-09 10:45:00,16.51,16.54,16.49,16.54,1621925.0,13.3291,13.3533,13.3129,13.3533,1621925.0
2015-07-09 10:50:00,16.54,16.55,16.51,16.52,1429326.0,13.3533,13.3614,13.3291,13.3371,1429326.0
2015-07-09 10:55:00,16.52,16.55,16.51,16.55,1348261.0,13.3371,13.3614,13.3291,13.3614,1348261.0
2015-07-09 11:00:00,16.55,16.56,16.53,16.54,809872.0,13.3614,13.3694,13.3452,13.3533,809872.0
2015-07-09 11:05:00,16.54,16.58,16.53,16.57,1037761.0,13.3533,13.3856,13.3452,13.3775,1037761.0
2015-07-09 11:10:00,16.57,16.59,16.57,16.57,569113.0,13.3775,13.3937,13.3775,13.3775,569113.0
2015-07-09 11:15:00,16.57,16.58,16.54,16.56,961369.0,13.3775,13.3856,13.3533,13.3694,961369.0
2015-07-09 11:20:00,16.55,16.56,16.53,16.54,891137.0,13.3614,13.3694,13.3452,13.3533,891137.0
2015-07-09 11:25:00,16.54,16.54,16.51,16.53,787305.0,13.3533,13.3533,13.3291,13.3452,787305.0
2015-07-09 11:30:00,16.53,16.54,16.51,16.52,472377.0,13.3452,13.3533,13.3291,13.3371,472377.0
2015-07-09 11:35:00,16.52,16.54,16.51,16.52,478873.0,13.3371,13.3533,13.3291,13.3371,478873.0
2015-07-09 11:40:00,16.53,16.55,16.52,16.54,565059.0,13.3452,13.3614,13.3371,13.3533,565059.0
2015-07-09 11:45:00,16.54,16.55,16.52,16.53,534170.0,13.3533,13.3614,13.3371,13.3452,534170.0
2015-07-09 11:50:00,16.52,16.54,16.52,16.54,339310.0,13.3371,13.3533,13.3371,13.3533,339310.0
2015-07-09 11:55:00,16.53,16.54,16.5,16.51,668511.0,13.3452,13.3533,13.321,13.3291,668511.0
2015-07-09 12:00:00,16.5,16.54,16.5,16.52,796356.0,13.321,13.3533,13.321,13.3371,796356.0
2015-07-09 12:05:00,16.51,16.52,16.49,16.51,594398.0,13.3291,13.3371,13.3129,13.3291,594398.0
2015-07-09 12:10:00,16.51,16.52,16.49,16.5,553516.0,13.3291,13.3371,13.3129,13.321,553516.0
2015-07-09 12:15:00,16.49,16.52,16.49,16.5,568567.0,13.3129,13.3371,13.3129,13.321,568567.0
2015-07-09 12:20:00,16.5,16.51,16.48,16.5,493703.0,13.321,13.3291,13.3049,13.321,493703.0
2015-07-09 12:25:00,16.5,16.5,16.48,16.48,338150.0,13.321,13.321,13.3049,13.3049,338150.0
2015-07-09 12:30:00,16.48,16.5,16.48,16.49,379195.0,13.3049,13.321,13.3049,13.3129,379195.0
2015-07-09 12:35:00,16.48,16.49,16.45,16.46,719145.0,13.3049,13.3129,13.2806,13.2887,719145.0
2015-07-09 12:40:00,16.46,16.49,16.45,16.48,568812.0,13.2887,13.3129,13.2806,13.3049,568812.0
2015-07-09 12:45:00,16.48,16.5,16.48,16.48,941584.0,13.3049,13.321,13.3049,13.3049,941584.0
2015-07-09 12:50:00,16.48,16.5,16.48,16.49,524644.0,13.3049,13.321,13.3049,13.3129,524644.0
2015-07-09 12:55:00,16.5,16.51,16.49,16.5,785781.0,13.321,13.3291,13.3129,13.321,785781.0
2015-07-09 13:00:00,16.5,16.5,16.48,16.5,346725.0,13.321,13.321,13.3049,13.321,346725.0
2015-07-09 13:05:00,16.5,16.5,16.47,16.49,633734.0,13.321,13.321,13.2968,13.3129,633734.0
2015-07-09 13:10:00,16.49,16.5,16.48,16.5,251347.0,13.3129,13.321,13.3049,13.321,251347.0
2015-07-09 13:15:00,16.5,16.5,16.48,16.48,304289.0,13.321,13.321,13.3049,13.3049,304289.0
2015-07-09 13:20:00,16.48,16.5,16.47,16.5,581381.0,13.3049,13.321,13.2968,13.321,581381.0
2015-07-09 13:25:00,16.5,16.52,16.5,16.51,734530.0,13.321,13.3371,13.321,13.3291,734530.0
2015-07-09 13:30:00,16.52,16.54,16.51,16.54,482395.0,13.3371,13.3533,13.3291,13.3533,482395.0
2015-07-09 13:35:00,16.54,16.56,16.52,16.55,613742.0,13.3533,13.3694,13.3371,13.3614,613742.0
2015-07-09 13:40:00,16.55,16.57,16.55,16.55,749450.0,13.3614,13.3775,13.3614,13.3614,749450.0
2015-07-09 13:45:00,16.55,16.57,16.55,16.57,467927.0,13.3614,13.3775,13.3614,13.3775,467927.0
2015-07-09 13:50:00,16.57,16.57,16.53,16.54,474195.0,13.3775,13.3775,13.3452,13.3533,474195.0
2015-07-09 13:55:00,16.54,16.56,16.53,16.55,423483.0,13.3533,13.3694,13.3452,13.3614,423483.0
2015-07-09 14:00:00,16.55,16.56,16.54,16.56,567332.0,13.3614,13.3694,13.3533,13.3694,567332.0
2015-07-09 14:05:00,16.56,16.57,16.55,16.56,1032068.0,13.3694,13.3775,13.3614,13.3694,1032068.0
2015-07-09 14:10:00,16.55,16.56,16.52,16.53,482299.0,13.3614,13.3694,13.3371,13.3452,482299.0
2015-07-09 14:15:00,16.53,16.54,16.49,16.5,705315.0,13.3452,13.3533,13.3129,13.321,705315.0
2015-07-09 14:20:00,16.5,16.52,16.49,16.51,783808.0,13.321,13.3371,13.3129,13.3291,783808.0
2015-07-09 14:25:00,16.51,16.52,16.49,16.52,751339.0,13.3291,13.3371,13.3129,13.3371,751339.0
2015-07-09 14:30:00,16.51,16.52,16.48,16.51,491593.0,13.3291,13.3371,13.3049,13.3291,491593.0
2015-07-09 14:35:00,16.51,16.54,16.5,16.52,505042.0,13.3291,13.3533,13.321,13.3371,505042.0
2015-07-09 14:40:00,16.53,16.54,16.51,16.53,350382.0,13.3452,13.3533,13.3291,13.3452,350382.0
2015-07-09 14:45:00,16.52,16.54,16.51,16.52,489742.0,13.3371,13.3533,13.3291,13.3371,489742.0
2015-07-09 14:50:00,16.53,16.55,16.52,16.55,731803.0,13.3452,13.3614,13.3371,13.3614,731803.0
2015-07-09 14:55:00,16.55,16.55,16.52,16.54,886788.0,13.3614,13.3614,13.3371,13.3533,886788.0
2015-07-09 15:00:00,16.54,16.55,16.53,16.55,505898.0,13.3533,13.3614,13.3452,13.3614,505898.0
2015-07-09 15:05:00,16.55,16.57,16.54,16.57,614495.0,13.3614,13.3775,13.3533,13.3775,614495.0
2015-07-09 15:10:00,16.57,16.57,16.55,16.57,454424.0,13.3775,13.3775,13.3614,13.3775,454424.0
2015-07-09 15:15:00,16.57,16.57,16.54,16.57,695012.0,13.3775,13.3775,13.3533,13.3775,695012.0
2015-07-09 15:20:00,16.57,16.57,16.54,16.55,487882.0,13.3775,13.3775,13.3533,13.3614,487882.0
2015-07-09 15:25:00,16.54,16.55,16.51,16.52,567557.0,13.3533,13.3614,13.3291,13.3371,567557.0
2015-07-09 15:30:00,16.52,16.53,16.48,16.48,1384471.0,13.3371,13.3452,13.3049,13.3049,1384471.0
2015-07-09 15:35:00,16.48,16.5,16.48,16.5,1061068.0,13.3049,13.321,13.3049,13.321,1061068.0
2015-07-09 15:40:00,16.5,16.53,16.49,16.52,1055854.0,13.321,13.3452,13.3129,13.3371,1055854.0
2015-07-09 15:45:00,16.52,16.55,16.51,16.54,1841026.0,13.3371,13.3614,13.3291,13.3533,1841026.0
2015-07-09 15:50:00,16.54,16.54,16.52,16.53,1607981.0,13.3533,13.3533,13.3371,13.3452,1607981.0
2015-07-09 15:55:00,16.52,16.53,16.48,16.48,2695699.0,13.3371,13.3452,13.3049,13.3049,2695699.0
2015-07-10 09:30:00,16.8,16.84,16.79,16.82,3814487.0,13.5632,13.5955,13.5551,13.5793,3814487.0
2015-07-10 09:35:00,16.82,16.83,16.76,16.8,3542706.0,13.5793,13.5874,13.5309,13.5632,3542706.0
2015-07-10 09:40:00,16.79,16.8,16.76,16.78,1782077.0,13.5551,13.5632,13.5309,13.5471,1782077.0
2015-07-10 09:45:00,16.79,16.79,16.73,16.73,1409720.0,13.5551,13.5551,13.5067,13.5067,1409720.0
2015-07-10 09:50:00,16.73,16.75,16.71,16.71,1244874.0,13.5067,13.5228,13.4905,13.4905,1244874.0
2015-07-10 09:55:00,16.71,16.73,16.68,16.7,1071397.0,13.4905,13.5067,13.4663,13.4825,1071397.0
2015-07-10 10:00:00,16.71,16.73,16.69,16.71,778714.0,13.4905,13.5067,13.4744,13.4905,778714.0
2015-07-10 10:05:00,16.71,16.74,16.7,16.71,804570.0,13.4905,13.5148,13.4825,13.4905,804570.0
2015-07-10 10:10:00,16.7,16.72,16.69,16.72,668600.0,13.4825,13.4986,13.4744,13.4986,668600.0
2015-07-10 10:15:00,16.72,16.74,16.71,16.71,768703.0,13.4986,13.5148,13.4905,13.4905,768703.0
2015-07-10 10:20:00,16.71,16.73,16.7,16.71,500642.0,13.4905,13.5067,13.4825,13.4905,500642.0
2015-07-10 10:25:00,16.72,16.72,16.7,16.71,322782.0,13.4986,13.4986,13.4825,13.4905,322782.0
2015-07-10 10:30:00,16.71,16.72,16.7,16.7,520471.0,13.4905,13.4986,13.4825,13.4825,520471.0
2015-07-10 10:35:00,16.71,16.72,16.68,16.68,975182.0,13.4905,13.4986,13.4663,13.4663,975182.0
2015-07-10 10:40:00,16.69,16.69,16.66,16.68,1114044.0,13.4744,13.4744,13.4502,13.4663,1114044.0
2015-07-10 10:45:00,16.68,16.71,16.67,16.71,299897.0,13.4663,13.4905,13.4582,13.4905,299897.0
2015-07-10 10:50:00,16.71,16.72,16.7,16.71,562746.0,13.4905,13.4986,13.4825,13.4905,562746.0
2015-07-10 10:55:00,16.7,16.72,16.69,16.7,628857.0,13.4825,13.4986,13.4744,13.4825,628857.0
2015-07-10 11:00:00,16.69,16.72,16.69,16.7,960552.0,13.4744,13.4986,13.4744,13.4825,960552.0
2015-07-10 11:05:00,16.69,16.71,16.69,16.71,196389.0,13.4744,13.4905,13.4744,13.4905,196389.0
2015-07-10 11:10:00,16.7,16.71,16.68,16.68,508792.0,13.4825,13.4905,13.4663,13.4663,508792.0
2015-07-10 11:15:00,16.68,16.7,16.67,16.69,488418.0,13.4663,13.4825,13.4582,13.4744,488418.0
2015-07-10 11:20:00,16.69,16.72,16.68,16.7,468734.0,13.4744,13.4986,13.4663,13.4825,468734.0
2015-07-10 11:25:00,16.69,16.71,16.68,16.69,378928.0,13.4744,13.4905,13.4663,13.4744,378928.0
2015-07-10 11:30:00,16.7,16.71,16.67,16.69,472626.0,13.4825,13.4905,13.4582,13.4744,472626.0
2015-07-10 11:35:00,16.69,16.7,16.67,16.7,378145.0,13.4744,13.4825,13.4582,13.4825,378145.0
2015-07-10 11:40:00,16.7,16.72,16.68,16.72,389207.0,13.4825,13.4986,13.4663,13.4986,389207.0
2015-07-10 11:45:00,16.72,16.75,16.71,16.75,762977.0,13.4986,13.5228,13.4905,13.5228,762977.0
2015-07-10 11:50:00,16.75,16.77,16.74,16.77,601176.0,13.5228,13.539,13.5148,13.539,601176.0
2015-07-10 11:55:00,16.76,16.77,16.74,16.74,698585.0,13.5309,13.539,13.5148,13.5148,698585.0
2015-07-10 12:00:00,16.75,16.76,16.72,16.73,465404.0,13.5228,13.5309,13.4986,13.5067,465404.0
2015-07-10 12:05:00,16.73,16.73,16.71,16.73,319986.0,13.5067,13.5067,13.4905,13.5067,319986.0
2015-07-10 12:10:00,16.73,16.74,16.72,16.73,431888.0,13.5067,13.5148,13.4986,13.5067,431888.0
2015-07-10 12:15:00,16.73,16.74,16.71,16.72,238181.0,13.5067,13.5148,13.4905,13.4986,238181.0
2015-07-10 12:20:00,16.72,16.73,16.71,16.73,251341.0,13.4986,13.5067,13.4905,13.5067,251341.0
2015-07-10 12:25:00,16.73,16.73,16.72,16.72,447566.0,13.5067,13.5067,13.4986,13.4986,447566.0
2015-07-10 12:30:00,16.72,16.73,16.68,16.69,883576.0,13.4986,13.5067,13.4663,13.4744,883576.0
2015-07-10 12:35:00,16.69,16.71,16.68,16.7,575185.0,13.4744,13.4905,13.4663,13.4825,575185.0
2015-07-10 12:40:00,16.7,16.72,16.69,16.71,448395.0,13.4825,13.4986,13.4744,13.4905,448395.0
2015-07-10 12:45:00,16.7,16.72,16.69,16.71,223434.0,13.4825,13.4986,13.4744,13.4905,223434.0
2015-07-10 12:50:00,16.7,16.72,16.69,16.71,314107.0,13.4825,13.4986,13.4744,13.4905,314107.0
2015-07-10 12:55:00,16.7,16.7,16.68,16.69,612071.0,13.4825,13.4825,13.4663,13.4744,612071.0
2015-07-10 13:00:00,16.68,16.7,16.67,16.7,285095.0,13.4663,13.4825,13.4582,13.4825,285095.0
2015-07-10 13:05:00,16.69,16.72,16.68,16.7,839227.0,13.4744,13.4986,13.4663,13.4825,839227.0
2015-07-10 13:10:00,16.69,16.71,16.68,16.71,636310.0,13.4744,13.4905,13.4663,13.4905,636310.0
2015-07-10 13:15:00,16.7,16.71,16.68,16.7,376465.0,13.4825,13.4905,13.4663,13.4825,376465.0
2015-07-10 13:20:00,16.7,16.72,16.7,16.71,282757.0,13.4825,13.4986,13.4825,13.4905,282757.0
2015-07-10 13:25:00,16.71,16.73,16.71,16.73,356723.0,13.4905,13.5067,13.4905,13.5067,356723.0
2015-07-10 13:30:00,16.73,16.73,16.71,16.71,236645.0,13.5067,13.5067,13.4905,13.4905,236645.0
2015-07-10 13:35:00,16.72,16.72,16.7,16.71,320351.0,13.4986,13.4986,13.4825,13.4905,320351.0
2015-07-10 13:40:00,16.71,16.72,16.7,16.7,438654.0,13.4905,13.4986,13.4825,13.4825,438654.0
2015-07-10 13:45:00,16.7,16.71,16.66,16.66,815406.0,13.4825,13.4905,13.4502,13.4502,815406.0
2015-07-10 13:50:00,16.66,16.68,16.66,16.66,289339.0,13.4502,13.4663,13.4502,13.4502,289339.0
2015-07-10 13:55:00,16.66,16.7,16.66,16.69,437459.0,13.4502,13.4825,13.4502,13.4744,437459.0
2015-07-10 14:00:00,16.69,16.73,16.69,16.73,352009.0,13.4744,13.5067,13.4744,13.5067,352009.0
2015-07-10 14:05:00,16.73,16.73,16.7,16.71,536522.0,13.5067,13.5067,13.4825,13.4905,536522.0
2015-07-10 14:10:00,16.72,16.73,16.71,16.73,523395.0,13.4986,13.5067,13.4905,13.5067,523395.0
2015-07-10 14:15:00,16.73,16.74,16.72,16.74,352813.0,13.5067,13.5148,13.4986,13.5148,352813.0
2015-07-10 14:20:00,16.74,16.75,16.72,16.73,487861.0,13.5148,13.5228,13.4986,13.5067,487861.0
2015-07-10 14:25:00,16.73,16.75,16.72,16.73,472136.0,13.5067,13.5228,13.4986,13.5067,472136.0
2015-07-10 14:30:00,16.74,16.76,16.73,16.76,407559.0,13.5148,13.5309,13.5067,13.5309,407559.0
2015-07-10 14:35:00,16.76,16.77,16.75,16.77,195366.0,13.5309,13.539,13.5228,13.539,195366.0
2015-07-10 14:40:00,16.77,16.78,16.76,16.77,827021.0,13.539,13.5471,13.5309,13.539,827021.0
2015-07-10 14:45:00,16.77,16.77,16.75,16.75,570846.0,13.539,13.539,13.5228,13.5228,570846.0
2015-07-10 14:50:00,16.75,16.77,16.75,16.76,269344.0,13.5228,13.539,13.5228,13.5309,269344.0
2015-07-10 14:55:00,16.76,16.77,16.75,16.76,340202.0,13.5309,13.539,13.5228,13.5309,340202.0
2015-07-10 15:00:00,16.76,16.77,16.74,16.75,702245.0,13.5309,13.539,13.5148,13.5228,702245.0
2015-07-10 15:05:00,16.75,16.77,16.74,16.76,615575.0,13.5228,13.539,13.5148,13.5309,615575.0
2015-07-10 15:10:00,16.75,16.78,16.75,16.78,970009.0,13.5228,13.5471,13.5228,13.5471,970009.0
2015-07-10 15:15:00,16.77,16.79,16.77,16.79,609241.0,13.539,13.5551,13.539,13.5551,609241.0
2015-07-10 15:20:00,16.79,16.79,16.77,16.77,689722.0,13.5551,13.5551,13.539,13.539,689722.0
2015-07-10 15:25:00,16.77,16.78,16.75,16.76,663573.0,13.539,13.5471,13.5228,13.5309,663573.0
2015-07-10 15:30:00,16.75,16.76,16.73,16.73,652754.0,13.5228,13.5309,13.5067,13.5067,652754.0
2015-07-10 15:35:00,16.73,16.74,16.73,16.73,554910.0,13.5067,13.5148,13.5067,13.5067,554910.0
2015-07-10 15:40:00,16.73,16.74,16.73,16.74,417106.0,13.5067,13.5148,13.5067,13.5148,417106.0
2015-07-10 15:45:00,16.74,16.74,16.72,16.73,1269543.0,13.5148,13.5148,13.4986,13.5067,1269543.0
2015-07-10 15:50:00,16.73,16.73,16.72,16.72,733745.0,13.5067,13.5067,13.4986,13.4986,733745.0
2015-07-10 15:55:00,16.72,16.73,16.7,16.71,3662101.0,13.4986,13.5067,13.4825,13.4905,3662101.0
2015-07-13 09:30:00,16.97,16.99,16.92,16.95,3737397.0,13.7004,13.7166,13.6601,13.6843,3737397.0
2015-07-13 09:35:00,16.96,16.98,16.92,16.94,2528228.0,13.6924,13.7085,13.6601,13.6762,2528228.0
2015-07-13 09:40:00,16.94,16.97,16.91,16.96,1072270.0,13.6762,13.7004,13.652,13.6924,1072270.0
2015-07-13 09:45:00,16.96,16.97,16.94,16.97,893335.0,13.6924,13.7004,13.6762,13.7004,893335.0
2015-07-13 09:50:00,16.97,16.98,16.93,16.94,1216189.0,13.7004,13.7085,13.6682,13.6762,1216189.0
2015-07-13 09:55:00,16.94,16.96,16.93,16.95,562799.0,13.6762,13.6924,13.6682,13.6843,562799.0
2015-07-13 10:00:00,16.95,16.96,16.93,16.94,981144.0,13.6843,13.6924,13.6682,13.6762,981144.0
2015-07-13 10:05:00,16.94,16.96,16.93,16.95,1024270.0,13.6762,13.6924,13.6682,13.6843,1024270.0
2015-07-13 10:10:00,16.95,16.97,16.93,16.96,604180.0,13.6843,13.7004,13.6682,13.6924,604180.0
2015-07-13 10:15:00,16.96,16.97,16.93,16.93,1686635.0,13.6924,13.7004,13.6682,13.6682,1686635.0
2015-07-13 10:20:00,16.93,16.95,16.93,16.94,681718.0,13.6682,13.6843,13.6682,13.6762,681718.0
2015-07-13 10:25:00,16.94,16.95,16.93,16.94,804479.0,13.6762,13.6843,13.6682,13.6762,804479.0
2015-07-13 10:30:00,16.95,16.96,16.94,16.95,531982.0,13.6843,13.6924,13.6762,13.6843,531982.0
2015-07-13 10:35:00,16.96,16.96,16.93,16.96,1405568.0,13.6924,13.6924,13.6682,13.6924,1405568.0
2015-07-13 10:40:00,16.96,16.97,16.95,16.96,468748.0,13.6924,13.7004,13.6843,13.6924,468748.0
2015-07-13 10:45:00,16.97,16.97,16.96,16.97,685556.0,13.7004,13.7004,13.6924,13.7004,685556.0
2015-07-13 10:50:00,16.97,16.98,16.96,16.98,642383.0,13.7004,13.7085,13.6924,13.7085,642383.0
2015-07-13 10:55:00,16.98,16.99,16.97,16.98,865538.0,13.7085,13.7166,13.7004,13.7085,865538.0
2015-07-13 11:00:00,16.98,16.98,16.95,16.96,488072.0,13.7085,13.7085,13.6843,13.6924,488072.0
2015-07-13 11:05:00,16.96,16.96,16.93,16.95,751663.0,13.6924,13.6924,13.6682,13.6843,751663.0
2015-07-13 11:10:00,16.94,16.95,16.93,16.94,456377.0,13.6762,13.6843,13.6682,13.6762,456377.0
2015-07-13 11:15:00,16.94,16.95,16.93,16.95,353679.0,13.6762,13.6843,13.6682,13.6843,353679.0
2015-07-13 11:20:00,16.95,16.96,16.94,16.96,357960.0,13.6843,13.6924,13.6762,13.6924,357960.0
2015-07-13 11:25:00,16.96,16.97,16.95,16.97,475795.0,13.6924,13.7004,13.6843,13.7004,475795.0
2015-07-13 11:30:00,16.96,16.98,16.96,16.98,325169.0,13.6924,13.7085,13.6924,13.7085,325169.0
2015-07-13 11:35:00,16.98,16.98,16.97,16.98,273356.0,13.7085,13.7085,13.7004,13.7085,273356.0
2015-07-13 11:40:00,16.98,16.98,16.96,16.97,634428.0,13.7085,13.7085,13.6924,13.7004,634428.0
2015-07-13 11:45:00,16.96,16.97,16.96,16.96,371460.0,13.6924,13.7004,13.6924,13.6924,371460.0
2015-07-13 11:50:00,16.96,16.98,16.96,16.97,557319.0,13.6924,13.7085,13.6924,13.7004,557319.0
2015-07-13 11:55:00,16.97,16.97,16.95,16.96,575686.0,13.7004,13.7004,13.6843,13.6924,575686.0
2015-07-13 12:00:00,16.96,16.97,16.96,16.96,125370.0,13.6924,13.7004,13.6924,13.6924,125370.0
2015-07-13 12:05:00,16.96,16.97,16.95,16.96,387908.0,13.6924,13.7004,13.6843,13.6924,387908.0
2015-07-13 12:10:00,16.96,16.97,16.95,16.96,419169.0,13.6924,13.7004,13.6843,13.6924,419169.0
2015-07-13 12:15:00,16.96,16.97,16.95,16.95,426248.0,13.6924,13.7004,13.6843,13.6843,426248.0
2015-07-13 12:20:00,16.95,16.96,16.94,16.95,554360.0,13.6843,13.6924,13.6762,13.6843,554360.0
2015-07-13 12:25:00,16.95,16.95,16.93,16.95,394884.0,13.6843,13.6843,13.6682,13.6843,394884.0
2015-07-13 12:30:00,16.95,16.95,16.94,16.95,310016.0,13.6843,13.6843,13.6762,13.6843,310016.0
2015-07-13 12:35:00,16.95,16.95,16.93,16.93,372895.0,13.6843,13.6843,13.6682,13.6682,372895.0
2015-07-13 12:40:00,16.93,16.95,16.93,16.93,854738.0,13.6682,13.6843,13.6682,13.6682,854738.0
2015-07-13 12:45:00,16.94,16.94,16.92,16.92,618323.0,13.6762,13.6762,13.6601,13.6601,618323.0
2015-07-13 12:50:00,16.93,16.93,16.9,16.91,391371.0,13.6682,13.6682,13.6439,13.652,391371.0
2015-07-13 12:55:00,16.9,16.91,16.9,16.91,511644.0,13.6439,13.652,13.6439,13.652,511644.0
2015-07-13 13:00:00,16.91,16.92,16.9,16.91,407491.0,13.652,13.6601,13.6439,13.652,407491.0
2015-07-13 13:05:00,16.91,16.94,16.91,16.94,501894.0,13.652,13.6762,13.652,13.6762,501894.0
2015-07-13 13:10:00,16.94,16.95,16.92,16.92,887116.0,13.6762,13.6843,13.6601,13.6601,887116.0
2015-07-13 13:15:00,16.93,16.94,16.92,16.93,605920.0,13.6682,13.6762,13.6601,13.6682,605920.0
2015-07-13 13:20:00,16.93,16.93,16.91,16.91,434535.0,13.6682,13.6682,13.652,13.652,434535.0
2015-07-13 13:25:00,16.91,16.93,16.91,16.93,364870.0,13.652,13.6682,13.652,13.6682,364870.0
2015-07-13 13:30:00,16.93,16.93,16.92,16.93,195962.0,13.6682,13.6682,13.6601,13.6682,195962.0
2015-07-13 13:35:00,16.93,16.94,16.92,16.93,311538.0,13.6682,13.6762,13.6601,13.6682,311538.0
2015-07-13 13:40:00,16.94,16.94,16.92,16.94,489634.0,13.6762,13.6762,13.6601,13.6762,489634.0
2015-07-13 13:45:00,16.94,16.95,16.93,16.94,880603.0,13.6762,13.6843,13.6682,13.6762,880603.0
2015-07-13 13:50:00,16.94,16.95,16.93,16.93,407220.0,13.6762,13.6843,13.6682,13.6682,407220.0
2015-07-13 13:55:00,16.94,16.95,16.93,16.94,246463.0,13.6762,13.6843,13.6682,13.6762,246463.0
2015-07-13 14:00:00,16.95,16.95,16.94,16.95,89033.0,13.6843,13.6843,13.6762,13.6843,89033.0
2015-07-13 14:05:00,16.95,16.95,16.94,16.95,152632.0,13.6843,13.6843,13.6762,13.6843,152632.0
2015-07-13 14:10:00,16.95,16.96,16.94,16.95,534718.0,13.6843,13.6924,13.6762,13.6843,534718.0
2015-07-13 14:15:00,16.95,16.96,16.94,16.96,403650.0,13.6843,13.6924,13.6762,13.6924,403650.0
2015-07-13 14:20:00,16.96,16.98,16.95,16.97,653322.0,13.6924,13.7085,13.6843,13.7004,653322.0
2015-07-13 14:25:00,16.98,16.98,16.96,16.96,371377.0,13.7085,13.7085,13.6924,13.6924,371377.0
2015-07-13 14:30:00,16.96,16.97,16.96,16.97,189056.0,13.6924,13.7004,13.6924,13.7004,189056.0
2015-07-13 14:35:00,16.96,16.97,16.96,16.97,333712.0,13.6924,13.7004,13.6924,13.7004,333712.0
2015-07-13 14:40:00,16.97,16.98,16.96,16.98,546883.0,13.7004,13.7085,13.6924,13.7085,546883.0
2015-07-13 14:45:00,16.97,16.98,16.97,16.98,534715.0,13.7004,13.7085,13.7004,13.7085,534715.0
2015-07-13 14:50:00,16.98,16.98,16.97,16.98,401470.0,13.7085,13.7085,13.7004,13.7085,401470.0
2015-07-13 14:55:00,16.98,17.0,16.97,17.0,1182130.0,13.7085,13.7247,13.7004,13.7247,1182130.0
2015-07-13 15:00:00,16.99,17.0,16.98,16.98,572421.0,13.7166,13.7247,13.7085,13.7085,572421.0
2015-07-13 15:05:00,16.99,16.99,16.98,16.98,377619.0,13.7166,13.7166,13.7085,13.7085,377619.0
2015-07-13 15:10:00,16.99,16.99,16.97,16.99,1459714.0,13.7166,13.7166,13.7004,13.7166,1459714.0
2015-07-13 15:15:00,16.98,16.99,16.98,16.99,262717.0,13.7085,13.7166,13.7085,13.7166,262717.0
2015-07-13 15:20:00,16.98,17.0,16.98,17.0,586189.0,13.7085,13.7247,13.7085,13.7247,586189.0
2015-07-13 15:25:00,17.0,17.0,16.99,17.0,578139.0,13.7247,13.7247,13.7166,13.7247,578139.0
2015-07-13 15:30:00,17.0,17.01,16.99,17.0,1293638.0,13.7247,13.7327,13.7166,13.7247,1293638.0
2015-07-13 15:35:00,17.01,17.03,17.0,17.02,1439318.0,13.7327,13.7489,13.7247,13.7408,1439318.0
2015-07-13 15:40:00,17.02,17.03,17.01,17.02,1243490.0,13.7408,13.7489,13.7327,13.7408,1243490.0
2015-07-13 15:45:00,17.03,17.05,17.02,17.05,1211868.0,13.7489,13.765,13.7408,13.765,1211868.0
2015-07-13 15:50:00,17.05,17.05,17.03,17.04,1822022.0,13.765,13.765,13.7489,13.757,1822022.0
2015-07-13 15:55:00,17.05,17.05,17.03,17.04,4469910.0,13.765,13.765,13.7489,13.757,4469910.0
2015-07-14 09:30:00,16.93,17.0,16.86,16.98,4110701.0,13.6682,13.7247,13.6116,13.7085,4110701.0
2015-07-14 09:35:00,16.98,17.05,16.97,17.03,2445825.0,13.7085,13.765,13.7004,13.7489,2445825.0
2015-07-14 09:40:00,17.03,17.03,16.93,16.97,2372654.0,13.7489,13.7489,13.6682,13.7004,2372654.0
2015-07-14 09:45:00,16.97,17.01,16.97,17.01,897591.0,13.7004,13.7327,13.7004,13.7327,897591.0
2015-07-14 09:50:00,17.0,17.04,17.0,17.02,789363.0,13.7247,13.757,13.7247,13.7408,789363.0
2015-07-14 09:55:00,17.02,17.04,17.02,17.03,647177.0,13.7408,13.757,13.7408,13.7489,647177.0
2015-07-14 10:00:00,17.03,17.04,17.02,17.04,513408.0,13.7489,13.757,13.7408,13.757,513408.0
2015-07-14 10:05:00,17.04,17.05,17.03,17.05,608895.0,13.757,13.765,13.7489,13.765,608895.0
2015-07-14 10:10:00,17.04,17.09,17.04,17.07,1194902.0,13.757,13.7973,13.757,13.7812,1194902.0
2015-07-14 10:15:00,17.08,17.08,17.06,17.07,497628.0,13.7893,13.7893,13.7731,13.7812,497628.0
2015-07-14 10:20:00,17.07,17.09,17.04,17.05,1553122.0,13.7812,13.7973,13.757,13.765,1553122.0
2015-07-14 10:25:00,17.05,17.06,17.04,17.06,1327213.0,13.765,13.7731,13.757,13.7731,1327213.0
2015-07-14 10:30:00,17.05,17.07,17.04,17.04,663208.0,13.765,13.7812,13.757,13.757,663208.0
2015-07-14 10:35:00,17.05,17.09,17.04,17.08,1115316.0,13.765,13.7973,13.757,13.7893,1115316.0
2015-07-14 10:40:00,17.08,17.09,17.07,17.09,811221.0,13.7893,13.7973,13.7812,13.7973,811221.0
2015-07-14 10:45:00,17.09,17.09,17.07,17.08,678993.0,13.7973,13.7973,13.7812,13.7893,678993.0
2015-07-14 10:50:00,17.07,17.1,17.07,17.1,964978.0,13.7812,13.8054,13.7812,13.8054,964978.0
2015-07-14 10:55:00,17.09,17.1,17.09,17.1,280913.0,13.7973,13.8054,13.7973,13.8054,280913.0
2015-07-14 11:00:00,17.1,17.11,17.09,17.09,1175941.0,13.8054,13.8135,13.7973,13.7973,1175941.0
2015-07-14 11:05:00,17.1,17.11,17.09,17.1,462843.0,13.8054,13.8135,13.7973,13.8054,462843.0
2015-07-14 11:10:00,17.1,17.12,17.09,17.12,513548.0,13.8054,13.8215,13.7973,13.8215,513548.0
2015-07-14 11:15:00,17.12,17.15,17.11,17.14,801181.0,13.8215,13.8458,13.8135,13.8377,801181.0
2015-07-14 11:20:00,17.13,17.14,17.12,17.14,539855.0,13.8296,13.8377,13.8215,13.8377,539855.0
2015-07-14 11:25:00,17.14,17.14,17.12,17.14,601753.0,13.8377,13.8377,13.8215,13.8377,601753.0
2015-07-14 11:30:00,17.13,17.14,17.12,17.13,327192.0,13.8296,13.8377,13.8215,13.8296,327192.0
2015-07-14 11:35:00,17.13,17.14,17.12,17.14,430052.0,13.8296,13.8377,13.8215,13.8377,430052.0
2015-07-14 11:40:00,17.14,17.14,17.12,17.13,374939.0,13.8377,13.8377,13.8215,13.8296,374939.0
2015-07-14 11:45:00,17.13,17.15,17.12,17.14,734483.0,13.8296,13.8458,13.8215,13.8377,734483.0
2015-07-14 11:50:00,17.14,17.15,17.13,17.15,532883.0,13.8377,13.8458,13.8296,13.8458,532883.0
2015-07-14 11:55:00,17.15,17.15,17.13,17.13,315025.0,13.8458,13.8458,13.8296,13.8296,315025.0
2015-07-14 12:00:00,17.14,17.14,17.13,17.14,194921.0,13.8377,13.8377,13.8296,13.8377,194921.0
2015-07-14 12:05:00,17.14,17.14,17.13,17.13,782174.0,13.8377,13.8377,13.8296,13.8296,782174.0
2015-07-14 12:10:00,17.14,17.14,17.12,17.12,272829.0,13.8377,13.8377,13.8215,13.8215,272829.0
2015-07-14 12:15:00,17.13,17.13,17.11,17.13,727235.0,13.8296,13.8296,13.8135,13.8296,727235.0
2015-07-14 12:20:00,17.13,17.13,17.11,17.11,396909.0,13.8296,13.8296,13.8135,13.8135,396909.0
2015-07-14 12:25:00,17.11,17.12,17.11,17.12,183358.0,13.8135,13.8215,13.8135,13.8215,183358.0
2015-07-14 12:30:00,17.12,17.13,17.11,17.12,354393.0,13.8215,13.8296,13.8135,13.8215,354393.0
2015-07-14 12:35:00,17.12,17.12,17.11,17.12,214488.0,13.8215,13.8215,13.8135,13.8215,214488.0
2015-07-14 12:40:00,17.11,17.12,17.11,17.11,335042.0,13.8135,13.8215,13.8135,13.8135,335042.0
2015-07-14 12:45:00,17.12,17.12,17.08,17.08,680533.0,13.8215,13.8215,13.7893,13.7893,680533.0
2015-07-14 12:50:00,17.09,17.11,17.08,17.1,814187.0,13.7973,13.8135,13.7893,13.8054,814187.0
2015-07-14 12:55:00,17.1,17.11,17.09,17.11,464090.0,13.8054,13.8135,13.7973,13.8135,464090.0
2015-07-14 13:00:00,17.11,17.12,17.08,17.1,701086.0,13.8135,13.8215,13.7893,13.8054,701086.0
2015-07-14 13:05:00,17.1,17.1,17.09,17.09,320952.0,13.8054,13.8054,13.7973,13.7973,320952.0
2015-07-14 13:10:00,17.1,17.12,17.09,17.12,1014191.0,13.8054,13.8215,13.7973,13.8215,1014191.0
2015-07-14 13:15:00,17.11,17.11,17.1,17.11,216646.0,13.8135,13.8135,13.8054,13.8135,216646.0
2015-07-14 13:20:00,17.1,17.11,17.1,17.1,123037.0,13.8054,13.8135,13.8054,13.8054,123037.0
2015-07-14 13:25:00,17.1,17.11,17.1,17.11,271673.0,13.8054,13.8135,13.8054,13.8135,271673.0
2015-07-14 13:30:00,17.1,17.11,17.1,17.11,365589.0,13.8054,13.8135,13.8054,13.8135,365589.0
2015-07-14 13:35:00,17.11,17.11,17.1,17.11,490542.0,13.8135,13.8135,13.8054,13.8135,490542.0
2015-07-14 13:40:00,17.11,17.11,17.1,17.1,157107.0,13.8135,13.8135,13.8054,13.8054,157107.0
2015-07-14 13:45:00,17.11,17.12,17.1,17.1,876664.0,13.8135,13.8215,13.8054,13.8054,876664.0
2015-07-14 13:50:00,17.11,17.12,17.1,17.1,581538.0,13.8135,13.8215,13.8054,13.8054,581538.0
2015-07-14 13:55:00,17.11,17.11,17.1,17.1,178655.0,13.8135,13.8135,13.8054,13.8054,178655.0
2015-07-14 14:00:00,17.11,17.11,17.09,17.09,379953.0,13.8135,13.8135,13.7973,13.7973,379953.0
2015-07-14 14:05:00,17.09,17.1,17.07,17.07,592721.0,13.7973,13.8054,13.7812,13.7812,592721.0
2015-07-14 14:10:00,17.07,17.08,17.07,17.07,161363.0,13.7812,13.7893,13.7812,13.7812,161363.0
2015-07-14 14:15:00,17.08,17.09,17.07,17.09,483939.0,13.7893,13.7973,13.7812,13.7973,483939.0
2015-07-14 14:20:00,17.09,17.09,17.08,17.09,181395.0,13.7973,13.7973,13.7893,13.7973,181395.0
2015-07-14 14:25:00,17.08,17.12,17.08,17.11,699625.0,13.7893,13.8215,13.7893,13.8135,699625.0
2015-07-14 14:30:00,17.11,17.12,17.1,17.11,473973.0,13.8135,13.8215,13.8054,13.8135,473973.0
2015-07-14 14:35:00,17.11,17.12,17.1,17.11,567805.0,13.8135,13.8215,13.8054,13.8135,567805.0
2015-07-14 14:40:00,17.11,17.11,17.08,17.09,749900.0,13.8135,13.8135,13.7893,13.7973,749900.0
2015-07-14 14:45:00,17.08,17.1,17.08,17.1,426986.0,13.7893,13.8054,13.7893,13.8054,426986.0
2015-07-14 14:50:00,17.09,17.12,17.09,17.11,886682.0,13.7973,13.8215,13.7973,13.8135,886682.0
2015-07-14 14:55:00,17.11,17.12,17.1,17.11,390696.0,13.8135,13.8215,13.8054,13.8135,390696.0
2015-07-14 15:00:00,17.12,17.14,17.11,17.13,945709.0,13.8215,13.8377,13.8135,13.8296,945709.0
2015-07-14 15:05:00,17.13,17.14,17.12,17.14,373123.0,13.8296,13.8377,13.8215,13.8377,373123.0
2015-07-14 15:10:00,17.14,17.14,17.13,17.14,589552.0,13.8377,13.8377,13.8296,13.8377,589552.0
2015-07-14 15:15:00,17.14,17.15,17.13,17.14,1198057.0,13.8377,13.8458,13.8296,13.8377,1198057.0
2015-07-14 15:20:00,17.14,17.14,17.12,17.12,675493.0,13.8377,13.8377,13.8215,13.8215,675493.0
2015-07-14 15:25:00,17.13,17.13,17.12,17.13,499205.0,13.8296,13.8296,13.8215,13.8296,499205.0
2015-07-14 15:30:00,17.13,17.13,17.11,17.12,1154602.0,13.8296,13.8296,13.8135,13.8215,1154602.0
2015-07-14 15:35:00,17.12,17.12,17.11,17.11,617474.0,13.8215,13.8215,13.8135,13.8135,617474.0
2015-07-14 15:40:00,17.12,17.12,17.11,17.12,870344.0,13.8215,13.8215,13.8135,13.8215,870344.0
2015-07-14 15:45:00,17.12,17.12,17.09,17.09,1388978.0,13.8215,13.8215,13.7973,13.7973,1388978.0
2015-07-14 15:50:00,17.1,17.1,17.08,17.08,2072577.0,13.8054,13.8054,13.7893,13.7893,2072577.0
2015-07-14 15:55:00,17.09,17.12,17.08,17.12,3682099.0,13.7973,13.8215,13.7893,13.8215,3682099.0
2015-07-15 09:30:00,17.53,17.67,17.52,17.62,9300298.0,14.1526,14.2656,14.1445,14.2252,9300298.0
2015-07-15 09:35:00,17.63,17.63,17.53,17.54,3896090.0,14.2333,14.2333,14.1526,14.1606,3896090.0
2015-07-15 09:40:00,17.53,17.57,17.49,17.53,5184039.0,14.1526,14.1848,14.1203,14.1526,5184039.0
2015-07-15 09:45:00,17.53,17.57,17.5,17.55,4582468.0,14.1526,14.1848,14.1283,14.1687,4582468.0
2015-07-15 09:50:00,17.55,17.6,17.52,17.6,3027441.0,14.1687,14.2091,14.1445,14.2091,3027441.0
2015-07-15 09:55:00,17.6,17.63,17.58,17.6,4532664.0,14.2091,14.2333,14.1929,14.2091,4532664.0
2015-07-15 10:00:00,17.6,17.61,17.55,17.6,2011267.0,14.2091,14.2171,14.1687,14.2091,2011267.0
2015-07-15 10:05:00,17.6,17.61,17.57,17.61,1589156.0,14.2091,14.2171,14.1848,14.2171,1589156.0
2015-07-15 10:10:00,17.61,17.63,17.6,17.61,1371650.0,14.2171,14.2333,14.2091,14.2171,1371650.0
2015-07-15 10:15:00,17.61,17.62,17.59,17.62,1511192.0,14.2171,14.2252,14.201,14.2252,1511192.0
2015-07-15 10:20:00,17.62,17.64,17.61,17.64,1411208.0,14.2252,14.2414,14.2171,14.2414,1411208.0
2015-07-15 10:25:00,17.63,17.64,17.62,17.63,1576157.0,14.2333,14.2414,14.2252,14.2333,1576157.0
2015-07-15 10:30:00,17.62,17.64,17.61,17.63,1001414.0,14.2252,14.2414,14.2171,14.2333,1001414.0
2015-07-15 10:35:00,17.63,17.64,17.62,17.62,971852.0,14.2333,14.2414,14.2252,14.2252,971852.0
2015-07-15 10:40:00,17.63,17.65,17.62,17.65,2479773.0,14.2333,14.2494,14.2252,14.2494,2479773.0
2015-07-15 10:45:00,17.64,17.67,17.63,17.65,4181204.0,14.2414,14.2656,14.2333,14.2494,4181204.0
2015-07-15 10:50:00,17.66,17.69,17.65,17.68,3287591.0,14.2575,14.2817,14.2494,14.2737,3287591.0
2015-07-15 10:55:00,17.68,17.7,17.67,17.68,3159190.0,14.2737,14.2898,14.2656,14.2737,3159190.0
2015-07-15 11:00:00,17.68,17.68,17.64,17.64,3894192.0,14.2737,14.2737,14.2414,14.2414,3894192.0
2015-07-15 11:05:00,17.65,17.66,17.63,17.66,3523047.0,14.2494,14.2575,14.2333,14.2575,3523047.0
2015-07-15 11:10:00,17.65,17.66,17.64,17.64,1225949.0,14.2494,14.2575,14.2414,14.2414,1225949.0
2015-07-15 11:15:00,17.64,17.67,17.64,17.67,1536721.0,14.2414,14.2656,14.2414,14.2656,1536721.0
2015-07-15 11:20:00,17.67,17.68,17.66,17.68,1766327.0,14.2656,14.2737,14.2575,14.2737,1766327.0
2015-07-15 11:25:00,17.68,17.68,17.66,17.66,1165659.0,14.2737,14.2737,14.2575,14.2575,1165659.0
2015-07-15 11:30:00,17.66,17.67,17.66,17.67,627433.0,14.2575,14.2656,14.2575,14.2656,627433.0
2015-07-15 11:35:00,17.66,17.67,17.65,17.66,1198699.0,14.2575,14.2656,14.2494,14.2575,1198699.0
2015-07-15 11:40:00,17.66,17.67,17.65,17.66,836704.0,14.2575,14.2656,14.2494,14.2575,836704.0
2015-07-15 11:45:00,17.66,17.67,17.65,17.66,1243362.0,14.2575,14.2656,14.2494,14.2575,1243362.0
2015-07-15 11:50:00,17.66,17.67,17.61,17.63,1580235.0,14.2575,14.2656,14.2171,14.2333,1580235.0
2015-07-15 11:55:00,17.64,17.65,17.63,17.64,672209.0,14.2414,14.2494,14.2333,14.2414,672209.0
2015-07-15 12:00:00,17.64,17.65,17.63,17.64,863453.0,14.2414,14.2494,14.2333,14.2414,863453.0
2015-07-15 12:05:00,17.64,17.65,17.59,17.59,1778513.0,14.2414,14.2494,14.201,14.201,1778513.0
2015-07-15 12:10:00,17.59,17.6,17.58,17.6,832408.0,14.201,14.2091,14.1929,14.2091,832408.0
2015-07-15 12:15:00,17.6,17.61,17.58,17.61,1509596.0,14.2091,14.2171,14.1929,14.2171,1509596.0
2015-07-15 12:20:00,17.61,17.64,17.6,17.62,1332118.0,14.2171,14.2414,14.2091,14.2252,1332118.0
2015-07-15 12:25:00,17.62,17.65,17.62,17.64,1273772.0,14.2252,14.2494,14.2252,14.2414,1273772.0
2015-07-15 12:30:00,17.64,17.66,17.59,17.61,3684346.0,14.2414,14.2575,14.201,14.2171,3684346.0
2015-07-15 12:35:00,17.61,17.64,17.6,17.63,691643.0,14.2171,14.2414,14.2091,14.2333,691643.0
2015-07-15 12:40:00,17.64,17.66,17.63,17.66,2110950.0,14.2414,14.2575,14.2333,14.2575,2110950.0
2015-07-15 12:45:00,17.66,17.68,17.65,17.66,2536108.0,14.2575,14.2737,14.2494,14.2575,2536108.0
2015-07-15 12:50:00,17.66,17.67,17.64,17.66,792749.0,14.2575,14.2656,14.2414,14.2575,792749.0
2015-07-15 12:55:00,17.66,17.68,17.65,17.68,740732.0,14.2575,14.2737,14.2494,14.2737,740732.0
2015-07-15 13:00:00,17.67,17.69,17.66,17.68,1348968.0,14.2656,14.2817,14.2575,14.2737,1348968.0
2015-07-15 13:05:00,17.68,17.72,17.67,17.71,2694744.0,14.2737,14.3059,14.2656,14.2979,2694744.0
2015-07-15 13:10:00,17.72,17.75,17.71,17.74,2425256.0,14.3059,14.3302,14.2979,14.3221,2425256.0
2015-07-15 13:15:00,17.74,17.75,17.71,17.73,1336984.0,14.3221,14.3302,14.2979,14.314,1336984.0
2015-07-15 13:20:00,17.73,17.74,17.72,17.73,802017.0,14.314,14.3221,14.3059,14.314,802017.0
2015-07-15 13:25:00,17.73,17.75,17.73,17.75,1432583.0,14.314,14.3302,14.314,14.3302,1432583.0
2015-07-15 13:30:00,17.74,17.75,17.73,17.75,1248904.0,14.3221,14.3302,14.314,14.3302,1248904.0
2015-07-15 13:35:00,17.75,17.77,17.74,17.74,2761034.0,14.3302,14.3463,14.3221,14.3221,2761034.0
2015-07-15 13:40:00,17.75,17.75,17.72,17.73,1047455.0,14.3302,14.3302,14.3059,14.314,1047455.0
2015-07-15 13:45:00,17.74,17.74,17.73,17.73,358096.0,14.3221,14.3221,14.314,14.314,358096.0
2015-07-15 13:50:00,17.73,17.78,17.73,17.77,2687300.0,14.314,14.3544,14.314,14.3463,2687300.0
2015-07-15 13:55:00,17.77,17.78,17.76,17.76,1921396.0,14.3463,14.3544,14.3382,14.3382,1921396.0
2015-07-15 14:00:00,17.76,17.77,17.76,17.76,207474.0,14.3382,14.3463,14.3382,14.3382,207474.0
2015-07-15 14:05:00,17.77,17.8,17.76,17.78,1686416.0,14.3463,14.3705,14.3382,14.3544,1686416.0
2015-07-15 14:10:00,17.78,17.82,17.78,17.8,1994524.0,14.3544,14.3867,14.3544,14.3705,1994524.0
2015-07-15 14:15:00,17.8,17.81,17.76,17.79,3020675.0,14.3705,14.3786,14.3382,14.3625,3020675.0
2015-07-15 14:20:00,17.79,17.85,17.79,17.82,3609955.0,14.3625,14.4109,14.3625,14.3867,3609955.0
2015-07-15 14:25:00,17.82,17.82,17.8,17.82,876489.0,14.3867,14.3867,14.3705,14.3867,876489.0
2015-07-15 14:30:00,17.82,17.82,17.78,17.79,998803.0,14.3867,14.3867,14.3544,14.3625,998803.0
2015-07-15 14:35:00,17.79,17.79,17.72,17.77,3717200.0,14.3625,14.3625,14.3059,14.3463,3717200.0
2015-07-15 14:40:00,17.77,17.77,17.68,17.7,2316157.0,14.3463,14.3463,14.2737,14.2898,2316157.0
2015-07-15 14:45:00,17.71,17.74,17.67,17.73,2756804.0,14.2979,14.3221,14.2656,14.314,2756804.0
2015-07-15 14:50:00,17.72,17.72,17.65,17.67,2326361.0,14.3059,14.3059,14.2494,14.2656,2326361.0
2015-07-15 14:55:00,17.67,17.7,17.67,17.68,1844396.0,14.2656,14.2898,14.2656,14.2737,1844396.0
2015-07-15 15:00:00,17.69,17.72,17.68,17.72,1466886.0,14.2817,14.3059,14.2737,14.3059,1466886.0
2015-07-15 15:05:00,17.71,17.72,17.7,17.7,468448.0,14.2979,14.3059,14.2898,14.2898,468448.0
2015-07-15 15:10:00,17.71,17.72,17.69,17.7,755625.0,14.2979,14.3059,14.2817,14.2898,755625.0
2015-07-15 15:15:00,17.7,17.74,17.7,17.73,1744912.0,14.2898,14.3221,14.2898,14.314,1744912.0
2015-07-15 15:20:00,17.73,17.74,17.72,17.73,767290.0,14.314,14.3221,14.3059,14.314,767290.0
2015-07-15 15:25:00,17.73,17.75,17.72,17.73,1872192.0,14.314,14.3302,14.3059,14.314,1872192.0
2015-07-15 15:30:00,17.74,17.75,17.73,17.75,982354.0,14.3221,14.3302,14.314,14.3302,982354.0
2015-07-15 15:35:00,17.75,17.77,17.72,17.73,1488314.0,14.3302,14.3463,14.3059,14.314,1488314.0
2015-07-15 15:40:00,17.72,17.73,17.69,17.69,1336729.0,14.3059,14.314,14.2817,14.2817,1336729.0
2015-07-15 15:45:00,17.69,17.7,17.67,17.68,1642468.0,14.2817,14.2898,14.2656,14.2737,1642468.0
2015-07-15 15:50:00,17.68,17.73,17.67,17.71,2764705.0,14.2737,14.314,14.2656,14.2979,2764705.0
2015-07-15 15:55:00,17.71,17.72,17.68,17.7,4303125.0,14.2979,14.3059,14.2737,14.2898,4303125.0
2015-07-16 09:30:00,17.91,17.94,17.88,17.93,7054531.0,14.4593,14.4836,14.4351,14.4755,7054531.0
2015-07-16 09:35:00,17.92,17.93,17.89,17.89,3141447.0,14.4674,14.4755,14.4432,14.4432,3141447.0
2015-07-16 09:40:00,17.89,17.9,17.86,17.89,2423096.0,14.4432,14.4513,14.419,14.4432,2423096.0
2015-07-16 09:45:00,17.9,17.9,17.86,17.89,1609110.0,14.4513,14.4513,14.419,14.4432,1609110.0
2015-07-16 09:50:00,17.89,17.94,17.89,17.94,2147018.0,14.4432,14.4836,14.4432,14.4836,2147018.0
2015-07-16 09:55:00,17.94,17.97,17.93,17.96,2366797.0,14.4836,14.5078,14.4755,14.4997,2366797.0
2015-07-16 10:00:00,17.96,17.99,17.96,17.97,1908524.0,14.4997,14.5239,14.4997,14.5078,1908524.0
2015-07-16 10:05:00,17.96,17.97,17.93,17.97,1707420.0,14.4997,14.5078,14.4755,14.5078,1707420.0
2015-07-16 10:10:00,17.96,17.98,17.94,17.95,1332419.0,14.4997,14.5159,14.4836,14.4916,1332419.0
2015-07-16 10:15:00,17.95,17.96,17.92,17.96,1769046.0,14.4916,14.4997,14.4674,14.4997,1769046.0
2015-07-16 10:20:00,17.96,17.96,17.93,17.96,914930.0,14.4997,14.4997,14.4755,14.4997,914930.0
2015-07-16 10:25:00,17.95,17.98,17.94,17.97,1788627.0,14.4916,14.5159,14.4836,14.5078,1788627.0
2015-07-16 10:30:00,17.97,17.99,17.95,17.96,1621228.0,14.5078,14.5239,14.4916,14.4997,1621228.0
2015-07-16 10:35:00,17.96,17.98,17.95,17.96,1205267.0,14.4997,14.5159,14.4916,14.4997,1205267.0
2015-07-16 10:40:00,17.96,17.98,17.94,17.98,2202338.0,14.4997,14.5159,14.4836,14.5159,2202338.0
2015-07-16 10:45:00,17.98,17.99,17.97,17.99,1854537.0,14.5159,14.5239,14.5078,14.5239,1854537.0
2015-07-16 10:50:00,17.98,18.03,17.98,18.02,7213846.0,14.5159,14.5562,14.5159,14.5481,7213846.0
2015-07-16 10:55:00,18.02,18.02,18.0,18.02,957725.0,14.5481,14.5481,14.532,14.5481,957725.0
2015-07-16 11:00:00,18.02,18.04,18.01,18.04,2870069.0,14.5481,14.5643,14.5401,14.5643,2870069.0
2015-07-16 11:05:00,18.04,18.05,18.02,18.02,3897261.0,14.5643,14.5724,14.5481,14.5481,3897261.0
2015-07-16 11:10:00,18.03,18.03,17.98,18.01,2092144.0,14.5562,14.5562,14.5159,14.5401,2092144.0
2015-07-16 11:15:00,18.01,18.03,18.0,18.03,733060.0,14.5401,14.5562,14.532,14.5562,733060.0
2015-07-16 11:20:00,18.03,18.03,17.99,17.99,1310558.0,14.5562,14.5562,14.5239,14.5239,1310558.0
2015-07-16 11:25:00,17.99,18.02,17.99,18.01,878447.0,14.5239,14.5481,14.5239,14.5401,878447.0
2015-07-16 11:30:00,18.0,18.04,18.0,18.04,1592968.0,14.532,14.5643,14.532,14.5643,1592968.0
2015-07-16 11:35:00,18.04,18.05,18.01,18.03,2153755.0,14.5643,14.5724,14.5401,14.5562,2153755.0
2015-07-16 11:40:00,18.03,18.04,18.02,18.04,876320.0,14.5562,14.5643,14.5481,14.5643,876320.0
2015-07-16 11:45:00,18.04,18.05,18.03,18.05,686314.0,14.5643,14.5724,14.5562,14.5724,686314.0
2015-07-16 11:50:00,18.05,18.07,18.04,18.06,3867165.0,14.5724,14.5885,14.5643,14.5804,3867165.0
2015-07-16 11:55:00,18.05,18.07,18.04,18.06,1011146.0,14.5724,14.5885,14.5643,14.5804,1011146.0
2015-07-16 12:00:00,18.06,18.07,18.02,18.02,1493344.0,14.5804,14.5885,14.5481,14.5481,1493344.0
2015-07-16 12:05:00,18.03,18.03,17.98,17.98,1176649.0,14.5562,14.5562,14.5159,14.5159,1176649.0
2015-07-16 12:10:00,17.99,18.01,17.98,18.01,1462548.0,14.5239,14.5401,14.5159,14.5401,1462548.0
2015-07-16 12:15:00,18.01,18.01,17.99,18.01,739399.0,14.5401,14.5401,14.5239,14.5401,739399.0
2015-07-16 12:20:00,18.01,18.03,18.0,18.01,834451.0,14.5401,14.5562,14.532,14.5401,834451.0
2015-07-16 12:25:00,18.0,18.02,17.98,18.0,832075.0,14.532,14.5481,14.5159,14.532,832075.0
2015-07-16 12:30:00,18.0,18.02,17.99,18.02,498852.0,14.532,14.5481,14.5239,14.5481,498852.0
2015-07-16 12:35:00,18.02,18.02,18.0,18.01,452877.0,14.5481,14.5481,14.532,14.5401,452877.0
2015-07-16 12:40:00,18.01,18.02,18.0,18.01,563127.0,14.5401,14.5481,14.532,14.5401,563127.0
2015-07-16 12:45:00,18.0,18.01,17.98,18.0,747011.0,14.532,14.5401,14.5159,14.532,747011.0
2015-07-16 12:50:00,18.0,18.0,17.97,17.97,809774.0,14.532,14.532,14.5078,14.5078,809774.0
2015-07-16 12:55:00,17.98,17.98,17.95,17.97,1126477.0,14.5159,14.5159,14.4916,14.5078,1126477.0
2015-07-16 13:00:00,17.97,17.98,17.94,17.97,1181335.0,14.5078,14.5159,14.4836,14.5078,1181335.0
2015-07-16 13:05:00,17.98,17.98,17.97,17.97,616505.0,14.5159,14.5159,14.5078,14.5078,616505.0
2015-07-16 13:10:00,17.97,18.0,17.97,18.0,493947.0,14.5078,14.532,14.5078,14.532,493947.0
2015-07-16 13:15:00,18.0,18.0,17.97,17.98,664989.0,14.532,14.532,14.5078,14.5159,664989.0
2015-07-16 13:20:00,17.97,17.98,17.96,17.98,585437.0,14.5078,14.5159,14.4997,14.5159,585437.0
2015-07-16 13:25:00,17.98,18.0,17.97,17.98,809766.0,14.5159,14.532,14.5078,14.5159,809766.0
2015-07-16 13:30:00,17.98,17.99,17.98,17.98,393660.0,14.5159,14.5239,14.5159,14.5159,393660.0
2015-07-16 13:35:00,17.99,18.0,17.98,17.99,1011031.0,14.5239,14.532,14.5159,14.5239,1011031.0
2015-07-16 13:40:00,18.0,18.0,17.98,17.99,2945728.0,14.532,14.532,14.5159,14.5239,2945728.0
2015-07-16 13:45:00,17.98,17.99,17.98,17.99,347546.0,14.5159,14.5239,14.5159,14.5239,347546.0
2015-07-16 13:50:00,17.98,17.99,17.96,17.96,467963.0,14.5159,14.5239,14.4997,14.4997,467963.0
2015-07-16 13:55:00,17.96,17.97,17.96,17.96,389390.0,14.4997,14.5078,14.4997,14.4997,389390.0
2015-07-16 14:00:00,17.96,17.98,17.96,17.98,695375.0,14.4997,14.5159,14.4997,14.5159,695375.0
2015-07-16 14:05:00,17.98,18.0,17.97,17.99,617128.0,14.5159,14.532,14.5078,14.5239,617128.0
2015-07-16 14:10:00,17.99,18.0,17.98,17.98,615739.0,14.5239,14.532,14.5159,14.5159,615739.0
2015-07-16 14:15:00,17.98,17.99,17.97,17.97,522760.0,14.5159,14.5239,14.5078,14.5078,522760.0
2015-07-16 14:20:00,17.98,17.98,17.96,17.97,298608.0,14.5159,14.5159,14.4997,14.5078,298608.0
2015-07-16 14:25:00,17.97,17.97,17.96,17.96,284487.0,14.5078,14.5078,14.4997,14.4997,284487.0
2015-07-16 14:30:00,17.96,17.99,17.95,17.99,1503514.0,14.4997,14.5239,14.4916,14.5239,1503514.0
2015-07-16 14:35:00,17.99,18.0,17.97,17.98,837643.0,14.5239,14.532,14.5078,14.5159,837643.0
2015-07-16 14:40:00,17.98,18.0,17.97,18.0,1227764.0,14.5159,14.532,14.5078,14.532,1227764.0
2015-07-16 14:45:00,18.0,18.0,17.97,17.98,637220.0,14.532,14.532,14.5078,14.5159,637220.0
2015-07-16 14:50:00,17.98,17.99,17.97,17.98,491792.0,14.5159,14.5239,14.5078,14.5159,491792.0
2015-07-16 14:55:00,17.98,17.99,17.98,17.98,382426.0,14.5159,14.5239,14.5159,14.5159,382426.0
2015-07-16 15:00:00,17.98,17.99,17.97,17.97,525780.0,14.5159,14.5239,14.5078,14.5078,525780.0
2015-07-16 15:05:00,17.98,17.98,17.95,17.95,747846.0,14.5159,14.5159,14.4916,14.4916,747846.0
2015-07-16 15:10:00,17.96,17.97,17.95,17.97,1356695.0,14.4997,14.5078,14.4916,14.5078,1356695.0
2015-07-16 15:15:00,17.96,17.97,17.96,17.96,555269.0,14.4997,14.5078,14.4997,14.4997,555269.0
2015-07-16 15:20:00,17.97,17.97,17.93,17.94,2440579.0,14.5078,14.5078,14.4755,14.4836,2440579.0
2015-07-16 15:25:00,17.95,17.95,17.93,17.95,1006332.0,14.4916,14.4916,14.4755,14.4916,1006332.0
2015-07-16 15:30:00,17.94,17.98,17.94,17.98,1525269.0,14.4836,14.5159,14.4836,14.5159,1525269.0
2015-07-16 15:35:00,17.98,17.98,17.96,17.96,1082864.0,14.5159,14.5159,14.4997,14.4997,1082864.0
2015-07-16 15:40:00,17.96,17.97,17.94,17.95,1231435.0,14.4997,14.5078,14.4836,14.4916,1231435.0
2015-07-16 15:45:00,17.94,17.95,17.92,17.93,1841473.0,14.4836,14.4916,14.4674,14.4755,1841473.0
2015-07-16 15:50:00,17.93,17.95,17.93,17.95,1643091.0,14.4755,14.4916,14.4755,14.4916,1643091.0
2015-07-16 15:55:00,17.95,17.96,17.94,17.95,3630316.0,14.4916,14.4997,14.4836,14.4916,3630316.0
2015-07-17 09:30:00,17.96,18.0,17.91,17.98,4298755.0,14.4997,14.532,14.4593,14.5159,4298755.0
2015-07-17 09:35:00,17.97,18.0,17.95,18.0,1694833.0,14.5078,14.532,14.4916,14.532,1694833.0
2015-07-17 09:40:00,17.99,18.0,17.94,17.95,1904883.0,14.5239,14.532,14.4836,14.4916,1904883.0
2015-07-17 09:45:00,17.94,17.95,17.89,17.92,2305396.0,14.4836,14.4916,14.4432,14.4674,2305396.0
2015-07-17 09:50:00,17.92,17.97,17.92,17.97,1688670.0,14.4674,14.5078,14.4674,14.5078,1688670.0
2015-07-17 09:55:00,17.96,18.0,17.96,17.99,2037573.0,14.4997,14.532,14.4997,14.5239,2037573.0
2015-07-17 10:00:00,17.98,18.03,17.98,18.03,3220544.0,14.5159,14.5562,14.5159,14.5562,3220544.0
2015-07-17 10:05:00,18.02,18.07,18.02,18.06,2846325.0,14.5481,14.5885,14.5481,14.5804,2846325.0
2015-07-17 10:10:00,18.06,18.1,18.05,18.06,2330948.0,14.5804,14.6127,14.5724,14.5804,2330948.0
2015-07-17 10:15:00,18.06,18.07,18.03,18.05,1419911.0,14.5804,14.5885,14.5562,14.5724,1419911.0
2015-07-17 10:20:00,18.06,18.06,18.02,18.03,1003172.0,14.5804,14.5804,14.5481,14.5562,1003172.0
2015-07-17 10:25:00,18.03,18.05,18.02,18.04,938294.0,14.5562,14.5724,14.5481,14.5643,938294.0
2015-07-17 10:30:00,18.04,18.06,18.03,18.05,1110102.0,14.5643,14.5804,14.5562,14.5724,1110102.0
2015-07-17 10:35:00,18.05,18.06,18.04,18.05,554742.0,14.5724,14.5804,14.5643,14.5724,554742.0
2015-07-17 10:40:00,18.05,18.1,18.05,18.1,1581959.0,14.5724,14.6127,14.5724,14.6127,1581959.0
2015-07-17 10:45:00,18.1,18.14,18.09,18.12,3368665.0,14.6127,14.645,14.6047,14.6289,3368665.0
2015-07-17 10:50:00,18.11,18.12,18.1,18.12,1562961.0,14.6208,14.6289,14.6127,14.6289,1562961.0
2015-07-17 10:55:00,18.12,18.16,18.11,18.16,2245671.0,14.6289,14.6612,14.6208,14.6612,2245671.0
2015-07-17 11:00:00,18.15,18.15,18.11,18.11,1544266.0,14.6531,14.6531,14.6208,14.6208,1544266.0
2015-07-17 11:05:00,18.12,18.13,18.11,18.12,528418.0,14.6289,14.637,14.6208,14.6289,528418.0
2015-07-17 11:10:00,18.12,18.12,18.11,18.12,637889.0,14.6289,14.6289,14.6208,14.6289,637889.0
2015-07-17 11:15:00,18.12,18.12,18.1,18.1,1408941.0,14.6289,14.6289,14.6127,14.6127,1408941.0
2015-07-17 11:20:00,18.11,18.11,18.1,18.11,699797.0,14.6208,14.6208,14.6127,14.6208,699797.0
2015-07-17 11:25:00,18.1,18.12,18.1,18.11,814572.0,14.6127,14.6289,14.6127,14.6208,814572.0
2015-07-17 11:30:00,18.11,18.12,18.1,18.11,1119505.0,14.6208,14.6289,14.6127,14.6208,1119505.0
2015-07-17 11:35:00,18.11,18.13,18.11,18.12,891297.0,14.6208,14.637,14.6208,14.6289,891297.0
2015-07-17 11:40:00,18.11,18.12,18.11,18.12,756566.0,14.6208,14.6289,14.6208,14.6289,756566.0
2015-07-17 11:45:00,18.11,18.12,18.08,18.09,1703564.0,14.6208,14.6289,14.5966,14.6047,1703564.0
2015-07-17 11:50:00,18.09,18.12,18.09,18.1,934480.0,14.6047,14.6289,14.6047,14.6127,934480.0
2015-07-17 11:55:00,18.1,18.1,18.08,18.08,580841.0,14.6127,14.6127,14.5966,14.5966,580841.0
2015-07-17 12:00:00,18.08,18.09,18.06,18.06,606261.0,14.5966,14.6047,14.5804,14.5804,606261.0
2015-07-17 12:05:00,18.07,18.1,18.06,18.09,883994.0,14.5885,14.6127,14.5804,14.6047,883994.0
2015-07-17 12:10:00,18.09,18.09,18.08,18.09,215804.0,14.6047,14.6047,14.5966,14.6047,215804.0
2015-07-17 12:15:00,18.08,18.09,18.07,18.07,350454.0,14.5966,14.6047,14.5885,14.5885,350454.0
2015-07-17 12:20:00,18.07,18.08,18.06,18.06,815660.0,14.5885,14.5966,14.5804,14.5804,815660.0
2015-07-17 12:25:00,18.07,18.07,18.05,18.07,716898.0,14.5885,14.5885,14.5724,14.5885,716898.0
2015-07-17 12:30:00,18.07,18.09,18.06,18.08,779984.0,14.5885,14.6047,14.5804,14.5966,779984.0
2015-07-17 12:35:00,18.07,18.1,18.07,18.1,459575.0,14.5885,14.6127,14.5885,14.6127,459575.0
2015-07-17 12:40:00,18.1,18.1,18.09,18.1,683377.0,14.6127,14.6127,14.6047,14.6127,683377.0
2015-07-17 12:45:00,18.09,18.11,18.09,18.1,734154.0,14.6047,14.6208,14.6047,14.6127,734154.0
2015-07-17 12:50:00,18.11,18.12,18.1,18.11,567528.0,14.6208,14.6289,14.6127,14.6208,567528.0
2015-07-17 12:55:00,18.11,18.11,18.1,18.11,451365.0,14.6208,14.6208,14.6127,14.6208,451365.0
2015-07-17 13:00:00,18.11,18.11,18.1,18.11,334835.0,14.6208,14.6208,14.6127,14.6208,334835.0
2015-07-17 13:05:00,18.1,18.11,18.09,18.11,1507178.0,14.6127,14.6208,14.6047,14.6208,1507178.0
2015-07-17 13:10:00,18.11,18.11,18.09,18.11,632805.0,14.6208,14.6208,14.6047,14.6208,632805.0
2015-07-17 13:15:00,18.11,18.13,18.1,18.12,1181849.0,14.6208,14.637,14.6127,14.6289,1181849.0
2015-07-17 13:20:00,18.12,18.13,18.11,18.12,401056.0,14.6289,14.637,14.6208,14.6289,401056.0
2015-07-17 13:25:00,18.12,18.12,18.11,18.11,180588.0,14.6289,14.6289,14.6208,14.6208,180588.0
2015-07-17 13:30:00,18.11,18.12,18.1,18.1,356753.0,14.6208,14.6289,14.6127,14.6127,356753.0
2015-07-17 13:35:00,18.11,18.12,18.1,18.11,527258.0,14.6208,14.6289,14.6127,14.6208,527258.0
2015-07-17 13:40:00,18.12,18.13,18.11,18.13,608399.0,14.6289,14.637,14.6208,14.637,608399.0
2015-07-17 13:45:00,18.13,18.13,18.11,18.13,496157.0,14.637,14.637,14.6208,14.637,496157.0
2015-07-17 13:50:00,18.13,18.14,18.12,18.14,1111213.0,14.637,14.645,14.6289,14.645,1111213.0
2015-07-17 13:55:00,18.14,18.15,18.13,18.14,1223044.0,14.645,14.6531,14.637,14.645,1223044.0
2015-07-17 14:00:00,18.13,18.15,18.13,18.13,595777.0,14.637,14.6531,14.637,14.637,595777.0
2015-07-17 14:05:00,18.14,18.14,18.13,18.13,270855.0,14.645,14.645,14.637,14.637,270855.0
2015-07-17 14:10:00,18.13,18.14,18.12,18.14,602148.0,14.637,14.645,14.6289,14.645,602148.0
2015-07-17 14:15:00,18.14,18.15,18.13,18.14,585853.0,14.645,14.6531,14.637,14.645,585853.0
2015-07-17 14:20:00,18.13,18.16,18.13,18.16,1686210.0,14.637,14.6612,14.637,14.6612,1686210.0
2015-07-17 14:25:00,18.16,18.16,18.14,18.14,606763.0,14.6612,14.6612,14.645,14.645,606763.0
2015-07-17 14:30:00,18.15,18.15,18.14,18.14,365760.0,14.6531,14.6531,14.645,14.645,365760.0
2015-07-17 14:35:00,18.14,18.15,18.12,18.14,1091084.0,14.645,14.6531,14.6289,14.645,1091084.0
2015-07-17 14:40:00,18.13,18.14,18.12,18.13,635160.0,14.637,14.645,14.6289,14.637,635160.0
2015-07-17 14:45:00,18.13,18.14,18.12,18.13,615052.0,14.637,14.645,14.6289,14.637,615052.0
2015-07-17 14:50:00,18.14,18.14,18.12,18.13,621982.0,14.645,14.645,14.6289,14.637,621982.0
2015-07-17 14:55:00,18.14,18.14,18.13,18.13,687644.0,14.645,14.645,14.637,14.637,687644.0
2015-07-17 15:00:00,18.13,18.14,18.13,18.13,506433.0,14.637,14.645,14.637,14.637,506433.0
2015-07-17 15:05:00,18.13,18.14,18.12,18.14,632172.0,14.637,14.645,14.6289,14.645,632172.0
2015-07-17 15:10:00,18.14,18.14,18.12,18.12,1062780.0,14.645,14.645,14.6289,14.6289,1062780.0
2015-07-17 15:15:00,18.13,18.13,18.11,18.13,599910.0,14.637,14.637,14.6208,14.637,599910.0
2015-07-17 15:20:00,18.13,18.13,18.07,18.07,2508734.0,14.637,14.637,14.5885,14.5885,2508734.0
2015-07-17 15:25:00,18.07,18.1,18.07,18.09,2034692.0,14.5885,14.6127,14.5885,14.6047,2034692.0
2015-07-17 15:30:00,18.09,18.1,18.07,18.09,1389767.0,14.6047,14.6127,14.5885,14.6047,1389767.0
2015-07-17 15:35:00,18.09,18.1,18.08,18.09,471997.0,14.6047,14.6127,14.5966,14.6047,471997.0
2015-07-17 15:40:00,18.1,18.1,18.08,18.09,1227806.0,14.6127,14.6127,14.5966,14.6047,1227806.0
2015-07-17 15:45:00,18.09,18.11,18.08,18.11,1129727.0,14.6047,14.6208,14.5966,14.6208,1129727.0
2015-07-17 15:50:00,18.11,18.11,18.1,18.1,1576338.0,14.6208,14.6208,14.6127,14.6127,1576338.0
2015-07-17 15:55:00,18.1,18.11,18.09,18.09,3183709.0,14.6127,14.6208,14.6047,14.6047,3183709.0
2015-07-20 09:30:00,18.15,18.21,18.11,18.21,3866519.0,14.6531,14.7015,14.6208,14.7015,3866519.0
2015-07-20 09:35:00,18.21,18.23,18.17,18.19,2695216.0,14.7015,14.7177,14.6692,14.6854,2695216.0
2015-07-20 09:40:00,18.18,18.23,18.17,18.22,1499559.0,14.6773,14.7177,14.6692,14.7096,1499559.0
2015-07-20 09:45:00,18.21,18.22,18.16,18.16,1426534.0,14.7015,14.7096,14.6612,14.6612,1426534.0
2015-07-20 09:50:00,18.16,18.19,18.15,18.19,1174999.0,14.6612,14.6854,14.6531,14.6854,1174999.0
2015-07-20 09:55:00,18.19,18.19,18.17,18.18,1708723.0,14.6854,14.6854,14.6692,14.6773,1708723.0
2015-07-20 10:00:00,18.18,18.18,18.13,18.14,1665694.0,14.6773,14.6773,14.637,14.645,1665694.0
2015-07-20 10:05:00,18.14,18.17,18.13,18.13,925072.0,14.645,14.6692,14.637,14.637,925072.0
2015-07-20 10:10:00,18.13,18.15,18.12,18.14,886476.0,14.637,14.6531,14.6289,14.645,886476.0
2015-07-20 10:15:00,18.15,18.16,18.12,18.13,647587.0,14.6531,14.6612,14.6289,14.637,647587.0
2015-07-20 10:20:00,18.12,18.13,18.11,18.13,604538.0,14.6289,14.637,14.6208,14.637,604538.0
2015-07-20 10:25:00,18.13,18.13,18.1,18.1,1483014.0,14.637,14.637,14.6127,14.6127,1483014.0
2015-07-20 10:30:00,18.11,18.12,18.08,18.09,1084078.0,14.6208,14.6289,14.5966,14.6047,1084078.0
2015-07-20 10:35:00,18.09,18.12,18.08,18.12,1354946.0,14.6047,14.6289,14.5966,14.6289,1354946.0
2015-07-20 10:40:00,18.11,18.14,18.11,18.13,1815527.0,14.6208,14.645,14.6208,14.637,1815527.0
2015-07-20 10:45:00,18.12,18.15,18.12,18.12,1011920.0,14.6289,14.6531,14.6289,14.6289,1011920.0
2015-07-20 10:50:00,18.13,18.15,18.11,18.14,596160.0,14.637,14.6531,14.6208,14.645,596160.0
2015-07-20 10:55:00,18.14,18.16,18.14,18.14,766704.0,14.645,14.6612,14.645,14.645,766704.0
2015-07-20 11:00:00,18.14,18.16,18.14,18.14,749198.0,14.645,14.6612,14.645,14.645,749198.0
2015-07-20 11:05:00,18.14,18.16,18.14,18.16,476908.0,14.645,14.6612,14.645,14.6612,476908.0
2015-07-20 11:10:00,18.15,18.17,18.15,18.16,413659.0,14.6531,14.6692,14.6531,14.6612,413659.0
2015-07-20 11:15:00,18.16,18.17,18.15,18.17,514441.0,14.6612,14.6692,14.6531,14.6692,514441.0
2015-07-20 11:20:00,18.17,18.19,18.15,18.19,1231096.0,14.6692,14.6854,14.6531,14.6854,1231096.0
2015-07-20 11:25:00,18.19,18.2,18.16,18.16,902736.0,14.6854,14.6935,14.6612,14.6612,902736.0
2015-07-20 11:30:00,18.17,18.18,18.16,18.16,584338.0,14.6692,14.6773,14.6612,14.6612,584338.0
2015-07-20 11:35:00,18.16,18.17,18.16,18.16,325401.0,14.6612,14.6692,14.6612,14.6612,325401.0
2015-07-20 11:40:00,18.16,18.17,18.16,18.16,190062.0,14.6612,14.6692,14.6612,14.6612,190062.0
2015-07-20 11:45:00,18.16,18.17,18.16,18.16,246024.0,14.6612,14.6692,14.6612,14.6612,246024.0
2015-07-20 11:50:00,18.17,18.19,18.16,18.19,648917.0,14.6692,14.6854,14.6612,14.6854,648917.0
2015-07-20 11:55:00,18.18,18.2,18.17,18.18,1397872.0,14.6773,14.6935,14.6692,14.6773,1397872.0
2015-07-20 12:00:00,18.18,18.2,18.17,18.2,681820.0,14.6773,14.6935,14.6692,14.6935,681820.0
2015-07-20 12:05:00,18.2,18.2,18.18,18.18,618357.0,14.6935,14.6935,14.6773,14.6773,618357.0
2015-07-20 12:10:00,18.19,18.19,18.17,18.18,391362.0,14.6854,14.6854,14.6692,14.6773,391362.0
2015-07-20 12:15:00,18.19,18.2,18.18,18.19,364883.0,14.6854,14.6935,14.6773,14.6854,364883.0
2015-07-20 12:20:00,18.19,18.2,18.17,18.19,716416.0,14.6854,14.6935,14.6692,14.6854,716416.0
2015-07-20 12:25:00,18.18,18.19,18.17,18.18,214337.0,14.6773,14.6854,14.6692,14.6773,214337.0
2015-07-20 12:30:00,18.17,18.19,18.17,18.19,366967.0,14.6692,14.6854,14.6692,14.6854,366967.0
2015-07-20 12:35:00,18.18,18.2,18.18,18.2,493820.0,14.6773,14.6935,14.6773,14.6935,493820.0
2015-07-20 12:40:00,18.19,18.2,18.19,18.2,378327.0,14.6854,14.6935,14.6854,14.6935,378327.0
2015-07-20 12:45:00,18.2,18.2,18.19,18.2,216721.0,14.6935,14.6935,14.6854,14.6935,216721.0
2015-07-20 12:50:00,18.2,18.2,18.19,18.19,466740.0,14.6935,14.6935,14.6854,14.6854,466740.0
2015-07-20 12:55:00,18.2,18.2,18.18,18.18,432295.0,14.6935,14.6935,14.6773,14.6773,432295.0
2015-07-20 13:00:00,18.19,18.19,18.18,18.18,225178.0,14.6854,14.6854,14.6773,14.6773,225178.0
2015-07-20 13:05:00,18.18,18.19,18.18,18.19,253971.0,14.6773,14.6854,14.6773,14.6854,253971.0
2015-07-20 13:10:00,18.19,18.19,18.18,18.19,147256.0,14.6854,14.6854,14.6773,14.6854,147256.0
2015-07-20 13:15:00,18.19,18.19,18.18,18.19,230745.0,14.6854,14.6854,14.6773,14.6854,230745.0
2015-07-20 13:20:00,18.18,18.2,18.18,18.2,646850.0,14.6773,14.6935,14.6773,14.6935,646850.0
2015-07-20 13:25:00,18.2,18.21,18.19,18.21,670786.0,14.6935,14.7015,14.6854,14.7015,670786.0
2015-07-20 13:30:00,18.21,18.21,18.2,18.21,377508.0,14.7015,14.7015,14.6935,14.7015,377508.0
2015-07-20 13:35:00,18.21,18.22,18.2,18.2,1305187.0,14.7015,14.7096,14.6935,14.6935,1305187.0
2015-07-20 13:40:00,18.2,18.21,18.2,18.2,361808.0,14.6935,14.7015,14.6935,14.6935,361808.0
2015-07-20 13:45:00,18.21,18.21,18.19,18.19,395816.0,14.7015,14.7015,14.6854,14.6854,395816.0
2015-07-20 13:50:00,18.2,18.21,18.19,18.2,571577.0,14.6935,14.7015,14.6854,14.6935,571577.0
2015-07-20 13:55:00,18.2,18.21,18.19,18.19,528241.0,14.6935,14.7015,14.6854,14.6854,528241.0
2015-07-20 14:00:00,18.2,18.21,18.19,18.2,434563.0,14.6935,14.7015,14.6854,14.6935,434563.0
2015-07-20 14:05:00,18.21,18.21,18.2,18.21,120980.0,14.7015,14.7015,14.6935,14.7015,120980.0
2015-07-20 14:10:00,18.21,18.22,18.2,18.21,576961.0,14.7015,14.7096,14.6935,14.7015,576961.0
2015-07-20 14:15:00,18.21,18.22,18.19,18.19,697057.0,14.7015,14.7096,14.6854,14.6854,697057.0
2015-07-20 14:20:00,18.2,18.2,18.19,18.2,252938.0,14.6935,14.6935,14.6854,14.6935,252938.0
2015-07-20 14:25:00,18.2,18.21,18.19,18.21,1542289.0,14.6935,14.7015,14.6854,14.7015,1542289.0
2015-07-20 14:30:00,18.21,18.22,18.19,18.2,867610.0,14.7015,14.7096,14.6854,14.6935,867610.0
2015-07-20 14:35:00,18.2,18.21,18.19,18.2,386172.0,14.6935,14.7015,14.6854,14.6935,386172.0
2015-07-20 14:40:00,18.21,18.21,18.19,18.2,410857.0,14.7015,14.7015,14.6854,14.6935,410857.0
2015-07-20 14:45:00,18.2,18.21,18.19,18.2,520812.0,14.6935,14.7015,14.6854,14.6935,520812.0
2015-07-20 14:50:00,18.19,18.2,18.19,18.19,778128.0,14.6854,14.6935,14.6854,14.6854,778128.0
2015-07-20 14:55:00,18.19,18.2,18.18,18.19,514742.0,14.6854,14.6935,14.6773,14.6854,514742.0
2015-07-20 15:00:00,18.19,18.2,18.18,18.19,653845.0,14.6854,14.6935,14.6773,14.6854,653845.0
2015-07-20 15:05:00,18.19,18.19,18.18,18.19,381562.0,14.6854,14.6854,14.6773,14.6854,381562.0
2015-07-20 15:10:00,18.19,18.2,18.18,18.19,717696.0,14.6854,14.6935,14.6773,14.6854,717696.0
2015-07-20 15:15:00,18.2,18.2,18.16,18.16,740203.0,14.6935,14.6935,14.6612,14.6612,740203.0
2015-07-20 15:20:00,18.16,18.17,18.16,18.16,738669.0,14.6612,14.6692,14.6612,14.6612,738669.0
2015-07-20 15:25:00,18.17,18.17,18.15,18.15,529299.0,14.6692,14.6692,14.6531,14.6531,529299.0
2015-07-20 15:30:00,18.16,18.17,18.15,18.15,1475517.0,14.6612,14.6692,14.6531,14.6531,1475517.0
2015-07-20 15:35:00,18.16,18.16,18.13,18.14,868355.0,14.6612,14.6612,14.637,14.645,868355.0
2015-07-20 15:40:00,18.14,18.14,18.11,18.12,874879.0,14.645,14.645,14.6208,14.6289,874879.0
2015-07-20 15:45:00,18.12,18.14,18.11,18.12,1721555.0,14.6289,14.645,14.6208,14.6289,1721555.0
2015-07-20 15:50:00,18.11,18.13,18.1,18.11,1602931.0,14.6208,14.637,14.6127,14.6208,1602931.0
2015-07-20 15:55:00,18.11,18.12,18.1,18.12,2345676.0,14.6208,14.6289,14.6127,14.6289,2345676.0
2015-07-21 09:30:00,18.11,18.15,18.09,18.09,2103381.0,14.6208,14.6531,14.6047,14.6047,2103381.0
2015-07-21 09:35:00,18.1,18.14,18.08,18.13,1414238.0,14.6127,14.645,14.5966,14.637,1414238.0
2015-07-21 09:40:00,18.14,18.15,18.12,18.13,1445630.0,14.645,14.6531,14.6289,14.637,1445630.0
2015-07-21 09:45:00,18.14,18.17,18.13,18.17,1397322.0,14.645,14.6692,14.637,14.6692,1397322.0
2015-07-21 09:50:00,18.16,18.17,18.13,18.14,740805.0,14.6612,14.6692,14.637,14.645,740805.0
2015-07-21 09:55:00,18.14,18.15,18.12,18.13,1170309.0,14.645,14.6531,14.6289,14.637,1170309.0
2015-07-21 10:00:00,18.13,18.13,18.12,18.13,970509.0,14.637,14.637,14.6289,14.637,970509.0
2015-07-21 10:05:00,18.13,18.13,18.11,18.12,547713.0,14.637,14.637,14.6208,14.6289,547713.0
2015-07-21 10:10:00,18.12,18.12,18.1,18.12,929791.0,14.6289,14.6289,14.6127,14.6289,929791.0
2015-07-21 10:15:00,18.12,18.13,18.11,18.12,419869.0,14.6289,14.637,14.6208,14.6289,419869.0
2015-07-21 10:20:00,18.11,18.13,18.11,18.12,472551.0,14.6208,14.637,14.6208,14.6289,472551.0
2015-07-21 10:25:00,18.13,18.14,18.11,18.14,875312.0,14.637,14.645,14.6208,14.645,875312.0
2015-07-21 10:30:00,18.13,18.14,18.12,18.12,540499.0,14.637,14.645,14.6289,14.6289,540499.0
2015-07-21 10:35:00,18.12,18.13,18.12,18.13,903520.0,14.6289,14.637,14.6289,14.637,903520.0
2015-07-21 10:40:00,18.12,18.13,18.11,18.12,611993.0,14.6289,14.637,14.6208,14.6289,611993.0
2015-07-21 10:45:00,18.12,18.12,18.08,18.09,708703.0,14.6289,14.6289,14.5966,14.6047,708703.0
2015-07-21 10:50:00,18.09,18.09,18.05,18.05,1783949.0,14.6047,14.6047,14.5724,14.5724,1783949.0
2015-07-21 10:55:00,18.05,18.08,18.05,18.06,1563010.0,14.5724,14.5966,14.5724,14.5804,1563010.0
2015-07-21 11:00:00,18.05,18.07,18.04,18.05,1119975.0,14.5724,14.5885,14.5643,14.5724,1119975.0
2015-07-21 11:05:00,18.05,18.06,18.04,18.05,1081423.0,14.5724,14.5804,14.5643,14.5724,1081423.0
2015-07-21 11:10:00,18.04,18.06,18.04,18.06,670335.0,14.5643,14.5804,14.5643,14.5804,670335.0
2015-07-21 11:15:00,18.05,18.06,18.04,18.04,897892.0,14.5724,14.5804,14.5643,14.5643,897892.0
2015-07-21 11:20:00,18.04,18.05,18.02,18.04,798491.0,14.5643,14.5724,14.5481,14.5643,798491.0
2015-07-21 11:25:00,18.04,18.05,18.03,18.05,825732.0,14.5643,14.5724,14.5562,14.5724,825732.0
2015-07-21 11:30:00,18.05,18.06,18.03,18.05,1180312.0,14.5724,14.5804,14.5562,14.5724,1180312.0
2015-07-21 11:35:00,18.05,18.06,18.04,18.05,615253.0,14.5724,14.5804,14.5643,14.5724,615253.0
2015-07-21 11:40:00,18.06,18.06,18.04,18.05,394969.0,14.5804,14.5804,14.5643,14.5724,394969.0
2015-07-21 11:45:00,18.05,18.06,18.04,18.05,947839.0,14.5724,14.5804,14.5643,14.5724,947839.0
2015-07-21 11:50:00,18.05,18.06,18.04,18.05,1341770.0,14.5724,14.5804,14.5643,14.5724,1341770.0
2015-07-21 11:55:00,18.06,18.07,18.05,18.06,829426.0,14.5804,14.5885,14.5724,14.5804,829426.0
2015-07-21 12:00:00,18.07,18.07,18.06,18.07,323465.0,14.5885,14.5885,14.5804,14.5885,323465.0
2015-07-21 12:05:00,18.07,18.08,18.06,18.07,519172.0,14.5885,14.5966,14.5804,14.5885,519172.0
2015-07-21 12:10:00,18.08,18.08,18.06,18.08,383396.0,14.5966,14.5966,14.5804,14.5966,383396.0
2015-07-21 12:15:00,18.07,18.09,18.06,18.09,1263148.0,14.5885,14.6047,14.5804,14.6047,1263148.0
2015-07-21 12:20:00,18.08,18.09,18.06,18.08,399518.0,14.5966,14.6047,14.5804,14.5966,399518.0
2015-07-21 12:25:00,18.07,18.08,18.06,18.07,638138.0,14.5885,14.5966,14.5804,14.5885,638138.0
2015-07-21 12:30:00,18.07,18.09,18.07,18.07,392335.0,14.5885,14.6047,14.5885,14.5885,392335.0
2015-07-21 12:35:00,18.07,18.09,18.06,18.09,3349934.0,14.5885,14.6047,14.5804,14.6047,3349934.0
2015-07-21 12:40:00,18.09,18.1,18.08,18.1,699793.0,14.6047,14.6127,14.5966,14.6127,699793.0
2015-07-21 12:45:00,18.1,18.1,18.09,18.1,319308.0,14.6127,14.6127,14.6047,14.6127,319308.0
2015-07-21 12:50:00,18.1,18.1,18.08,18.1,451497.0,14.6127,14.6127,14.5966,14.6127,451497.0
2015-07-21 12:55:00,18.1,18.12,18.09,18.11,1147461.0,14.6127,14.6289,14.6047,14.6208,1147461.0
2015-07-21 13:00:00,18.11,18.11,18.09,18.09,245283.0,14.6208,14.6208,14.6047,14.6047,245283.0
2015-07-21 13:05:00,18.09,18.1,18.07,18.08,412744.0,14.6047,14.6127,14.5885,14.5966,412744.0
2015-07-21 13:10:00,18.09,18.09,18.07,18.07,195227.0,14.6047,14.6047,14.5885,14.5885,195227.0
2015-07-21 13:15:00,18.08,18.1,18.07,18.09,398201.0,14.5966,14.6127,14.5885,14.6047,398201.0
2015-07-21 13:20:00,18.09,18.09,18.07,18.08,307694.0,14.6047,14.6047,14.5885,14.5966,307694.0
2015-07-21 13:25:00,18.07,18.08,18.06,18.07,385746.0,14.5885,14.5966,14.5804,14.5885,385746.0
2015-07-21 13:30:00,18.07,18.09,18.07,18.07,531790.0,14.5885,14.6047,14.5885,14.5885,531790.0
2015-07-21 13:35:00,18.07,18.08,18.06,18.07,420140.0,14.5885,14.5966,14.5804,14.5885,420140.0
2015-07-21 13:40:00,18.08,18.08,18.06,18.08,293184.0,14.5966,14.5966,14.5804,14.5966,293184.0
2015-07-21 13:45:00,18.08,18.09,18.07,18.08,165241.0,14.5966,14.6047,14.5885,14.5966,165241.0
2015-07-21 13:50:00,18.08,18.09,18.07,18.07,296458.0,14.5966,14.6047,14.5885,14.5885,296458.0
2015-07-21 13:55:00,18.07,18.09,18.07,18.08,488522.0,14.5885,14.6047,14.5885,14.5966,488522.0
2015-07-21 14:00:00,18.07,18.08,18.06,18.06,368650.0,14.5885,14.5966,14.5804,14.5804,368650.0
2015-07-21 14:05:00,18.06,18.07,18.06,18.06,191211.0,14.5804,14.5885,14.5804,14.5804,191211.0
2015-07-21 14:10:00,18.07,18.07,18.06,18.07,593982.0,14.5885,14.5885,14.5804,14.5885,593982.0
2015-07-21 14:15:00,18.06,18.07,18.06,18.07,243357.0,14.5804,14.5885,14.5804,14.5885,243357.0
2015-07-21 14:20:00,18.07,18.09,18.06,18.09,565754.0,14.5885,14.6047,14.5804,14.6047,565754.0
2015-07-21 14:25:00,18.09,18.09,18.08,18.09,209432.0,14.6047,14.6047,14.5966,14.6047,209432.0
2015-07-21 14:30:00,18.09,18.09,18.07,18.07,352967.0,14.6047,14.6047,14.5885,14.5885,352967.0
2015-07-21 14:35:00,18.07,18.08,18.07,18.07,153709.0,14.5885,14.5966,14.5885,14.5885,153709.0
2015-07-21 14:40:00,18.07,18.08,18.07,18.07,200139.0,14.5885,14.5966,14.5885,14.5885,200139.0
2015-07-21 14:45:00,18.07,18.08,18.06,18.06,364989.0,14.5885,14.5966,14.5804,14.5804,364989.0
2015-07-21 14:50:00,18.07,18.07,18.05,18.05,793767.0,14.5885,14.5885,14.5724,14.5724,793767.0
2015-07-21 14:55:00,18.06,18.07,18.05,18.07,395941.0,14.5804,14.5885,14.5724,14.5885,395941.0
2015-07-21 15:00:00,18.06,18.07,18.05,18.05,1312373.0,14.5804,14.5885,14.5724,14.5724,1312373.0
2015-07-21 15:05:00,18.05,18.06,18.03,18.05,946314.0,14.5724,14.5804,14.5562,14.5724,946314.0
2015-07-21 15:10:00,18.05,18.06,18.04,18.05,862518.0,14.5724,14.5804,14.5643,14.5724,862518.0
2015-07-21 15:15:00,18.05,18.06,18.04,18.06,898175.0,14.5724,14.5804,14.5643,14.5804,898175.0
2015-07-21 15:20:00,18.05,18.06,18.03,18.04,605856.0,14.5724,14.5804,14.5562,14.5643,605856.0
2015-07-21 15:25:00,18.04,18.06,18.02,18.06,884266.0,14.5643,14.5804,14.5481,14.5804,884266.0
2015-07-21 15:30:00,18.05,18.09,18.05,18.09,1001339.0,14.5724,14.6047,14.5724,14.6047,1001339.0
2015-07-21 15:35:00,18.09,18.11,18.08,18.11,484284.0,14.6047,14.6208,14.5966,14.6208,484284.0
2015-07-21 15:40:00,18.11,18.11,18.09,18.1,778237.0,14.6208,14.6208,14.6047,14.6127,778237.0
2015-07-21 15:45:00,18.1,18.11,18.09,18.11,865663.0,14.6127,14.6208,14.6047,14.6208,865663.0
2015-07-21 15:50:00,18.11,18.11,18.09,18.11,720195.0,14.6208,14.6208,14.6047,14.6208,720195.0
2015-07-21 15:55:00,18.1,18.1,18.08,18.08,1737487.0,14.6127,14.6127,14.5966,14.5966,1737487.0
2015-07-22 09:30:00,18.03,18.08,18.03,18.07,2562910.0,14.5562,14.5966,14.5562,14.5885,2562910.0
2015-07-22 09:35:00,18.06,18.15,18.06,18.15,2375069.0,14.5804,14.6531,14.5804,14.6531,2375069.0
2015-07-22 09:40:00,18.15,18.17,18.14,18.15,1925305.0,14.6531,14.6692,14.645,14.6531,1925305.0
2015-07-22 09:45:00,18.16,18.17,18.13,18.16,1785969.0,14.6612,14.6692,14.637,14.6612,1785969.0
2015-07-22 09:50:00,18.17,18.17,18.13,18.14,1907085.0,14.6692,14.6692,14.637,14.645,1907085.0
2015-07-22 09:55:00,18.14,18.16,18.13,18.15,1211409.0,14.645,14.6612,14.637,14.6531,1211409.0
2015-07-22 10:00:00,18.16,18.16,18.12,18.13,1351193.0,14.6612,14.6612,14.6289,14.637,1351193.0
2015-07-22 10:05:00,18.13,18.19,18.12,18.17,2100826.0,14.637,14.6854,14.6289,14.6692,2100826.0
2015-07-22 10:10:00,18.17,18.2,18.15,18.19,1411685.0,14.6692,14.6935,14.6531,14.6854,1411685.0
2015-07-22 10:15:00,18.19,18.2,18.17,18.18,1251292.0,14.6854,14.6935,14.6692,14.6773,1251292.0
2015-07-22 10:20:00,18.18,18.19,18.17,18.19,931588.0,14.6773,14.6854,14.6692,14.6854,931588.0
2015-07-22 10:25:00,18.19,18.2,18.17,18.18,1371753.0,14.6854,14.6935,14.6692,14.6773,1371753.0
2015-07-22 10:30:00,18.19,18.2,18.16,18.18,1008980.0,14.6854,14.6935,14.6612,14.6773,1008980.0
2015-07-22 10:35:00,18.19,18.19,18.18,18.19,833144.0,14.6854,14.6854,14.6773,14.6854,833144.0
2015-07-22 10:40:00,18.19,18.2,18.18,18.18,978200.0,14.6854,14.6935,14.6773,14.6773,978200.0
2015-07-22 10:45:00,18.18,18.19,18.16,18.18,786442.0,14.6773,14.6854,14.6612,14.6773,786442.0
2015-07-22 10:50:00,18.19,18.2,18.18,18.19,1269223.0,14.6854,14.6935,14.6773,14.6854,1269223.0
2015-07-22 10:55:00,18.19,18.2,18.18,18.19,539843.0,14.6854,14.6935,14.6773,14.6854,539843.0
2015-07-22 11:00:00,18.19,18.19,18.17,18.18,1070045.0,14.6854,14.6854,14.6692,14.6773,1070045.0
2015-07-22 11:05:00,18.19,18.2,18.17,18.2,843184.0,14.6854,14.6935,14.6692,14.6935,843184.0
2015-07-22 11:10:00,18.2,18.2,18.18,18.19,465171.0,14.6935,14.6935,14.6773,14.6854,465171.0
2015-07-22 11:15:00,18.19,18.19,18.17,18.19,586970.0,14.6854,14.6854,14.6692,14.6854,586970.0
2015-07-22 11:20:00,18.18,18.2,18.18,18.2,559223.0,14.6773,14.6935,14.6773,14.6935,559223.0
2015-07-22 11:25:00,18.2,18.2,18.17,18.19,594219.0,14.6935,14.6935,14.6692,14.6854,594219.0
2015-07-22 11:30:00,18.19,18.2,18.18,18.19,507624.0,14.6854,14.6935,14.6773,14.6854,507624.0
2015-07-22 11:35:00,18.19,18.21,18.19,18.2,2888063.0,14.6854,14.7015,14.6854,14.6935,2888063.0
2015-07-22 11:40:00,18.2,18.22,18.19,18.2,1989487.0,14.6935,14.7096,14.6854,14.6935,1989487.0
2015-07-22 11:45:00,18.2,18.21,18.19,18.19,1273009.0,14.6935,14.7015,14.6854,14.6854,1273009.0
2015-07-22 11:50:00,18.19,18.2,18.19,18.2,181875.0,14.6854,14.6935,14.6854,14.6935,181875.0
2015-07-22 11:55:00,18.2,18.22,18.19,18.21,757936.0,14.6935,14.7096,14.6854,14.7015,757936.0
2015-07-22 12:00:00,18.21,18.23,18.21,18.22,1110664.0,14.7015,14.7177,14.7015,14.7096,1110664.0
2015-07-22 12:05:00,18.22,18.23,18.21,18.23,698064.0,14.7096,14.7177,14.7015,14.7177,698064.0
2015-07-22 12:10:00,18.23,18.24,18.22,18.23,695864.0,14.7177,14.7258,14.7096,14.7177,695864.0
2015-07-22 12:15:00,18.22,18.24,18.22,18.24,353213.0,14.7096,14.7258,14.7096,14.7258,353213.0
2015-07-22 12:20:00,18.24,18.25,18.23,18.24,744871.0,14.7258,14.7338,14.7177,14.7258,744871.0
2015-07-22 12:25:00,18.23,18.24,18.23,18.24,267506.0,14.7177,14.7258,14.7177,14.7258,267506.0
2015-07-22 12:30:00,18.24,18.27,18.23,18.27,2339222.0,14.7258,14.75,14.7177,14.75,2339222.0
2015-07-22 12:35:00,18.27,18.28,18.26,18.28,829868.0,14.75,14.7581,14.7419,14.7581,829868.0
2015-07-22 12:40:00,18.28,18.28,18.27,18.28,440753.0,14.7581,14.7581,14.75,14.7581,440753.0
2015-07-22 12:45:00,18.28,18.28,18.27,18.28,974586.0,14.7581,14.7581,14.75,14.7581,974586.0
2015-07-22 12:50:00,18.28,18.29,18.27,18.29,1094599.0,14.7581,14.7661,14.75,14.7661,1094599.0
2015-07-22 12:55:00,18.29,18.34,18.28,18.32,4271940.0,14.7661,14.8065,14.7581,14.7903,4271940.0
2015-07-22 13:00:00,18.32,18.37,18.31,18.36,1982540.0,14.7903,14.8307,14.7823,14.8226,1982540.0
2015-07-22 13:05:00,18.36,18.37,18.34,18.35,1787785.0,14.8226,14.8307,14.8065,14.8146,1787785.0
2015-07-22 13:10:00,18.35,18.37,18.35,18.37,1660204.0,14.8146,14.8307,14.8146,14.8307,1660204.0
2015-07-22 13:15:00,18.37,18.42,18.36,18.42,2880128.0,14.8307,14.8711,14.8226,14.8711,2880128.0
2015-07-22 13:20:00,18.42,18.44,18.41,18.41,1579473.0,14.8711,14.8872,14.863,14.863,1579473.0
2015-07-22 13:25:00,18.41,18.44,18.41,18.43,1533253.0,14.863,14.8872,14.863,14.8792,1533253.0
2015-07-22 13:30:00,18.43,18.45,18.41,18.41,1514156.0,14.8792,14.8953,14.863,14.863,1514156.0
2015-07-22 13:35:00,18.41,18.43,18.4,18.43,1015826.0,14.863,14.8792,14.8549,14.8792,1015826.0
2015-07-22 13:40:00,18.43,18.43,18.39,18.43,1483959.0,14.8792,14.8792,14.8469,14.8792,1483959.0
2015-07-22 13:45:00,18.42,18.45,18.42,18.43,809693.0,14.8711,14.8953,14.8711,14.8792,809693.0
2015-07-22 13:50:00,18.43,18.44,18.42,18.44,293658.0,14.8792,14.8872,14.8711,14.8872,293658.0
2015-07-22 13:55:00,18.44,18.44,18.42,18.43,705509.0,14.8872,14.8872,14.8711,14.8792,705509.0
2015-07-22 14:00:00,18.43,18.45,18.42,18.43,1073979.0,14.8792,14.8953,14.8711,14.8792,1073979.0
2015-07-22 14:05:00,18.44,18.45,18.42,18.42,1016055.0,14.8872,14.8953,14.8711,14.8711,1016055.0
2015-07-22 14:10:00,18.43,18.44,18.41,18.43,1489381.0,14.8792,14.8872,14.863,14.8792,1489381.0
2015-07-22 14:15:00,18.42,18.44,18.42,18.43,594304.0,14.8711,14.8872,14.8711,14.8792,594304.0
2015-07-22 14:20:00,18.43,18.47,18.43,18.46,1446711.0,14.8792,14.9114,14.8792,14.9034,1446711.0
2015-07-22 14:25:00,18.47,18.48,18.44,18.44,1275946.0,14.9114,14.9195,14.8872,14.8872,1275946.0
2015-07-22 14:30:00,18.44,18.46,18.44,18.45,1101517.0,14.8872,14.9034,14.8872,14.8953,1101517.0
2015-07-22 14:35:00,18.45,18.47,18.44,18.47,1308040.0,14.8953,14.9114,14.8872,14.9114,1308040.0
2015-07-22 14:40:00,18.46,18.47,18.44,18.46,698033.0,14.9034,14.9114,14.8872,14.9034,698033.0
2015-07-22 14:45:00,18.46,18.47,18.45,18.46,774971.0,14.9034,14.9114,14.8953,14.9034,774971.0
2015-07-22 14:50:00,18.46,18.48,18.46,18.46,838112.0,14.9034,14.9195,14.9034,14.9034,838112.0
2015-07-22 14:55:00,18.47,18.48,18.46,18.48,769295.0,14.9114,14.9195,14.9034,14.9195,769295.0
2015-07-22 15:00:00,18.48,18.48,18.45,18.46,998519.0,14.9195,14.9195,14.8953,14.9034,998519.0
2015-07-22 15:05:00,18.46,18.46,18.45,18.46,732568.0,14.9034,14.9034,14.8953,14.9034,732568.0
2015-07-22 15:10:00,18.46,18.47,18.45,18.46,1383199.0,14.9034,14.9114,14.8953,14.9034,1383199.0
2015-07-22 15:15:00,18.46,18.47,18.44,18.46,2647448.0,14.9034,14.9114,14.8872,14.9034,2647448.0
2015-07-22 15:20:00,18.46,18.46,18.44,18.45,1196162.0,14.9034,14.9034,14.8872,14.8953,1196162.0
2015-07-22 15:25:00,18.45,18.45,18.41,18.42,2347012.0,14.8953,14.8953,14.863,14.8711,2347012.0
2015-07-22 15:30:00,18.42,18.43,18.41,18.43,1669304.0,14.8711,14.8792,14.863,14.8792,1669304.0
2015-07-22 15:35:00,18.42,18.43,18.39,18.39,1632036.0,14.8711,14.8792,14.8469,14.8469,1632036.0
2015-07-22 15:40:00,18.39,18.4,18.37,18.38,1855935.0,14.8469,14.8549,14.8307,14.8388,1855935.0
2015-07-22 15:45:00,18.38,18.39,18.37,18.38,1041865.0,14.8388,14.8469,14.8307,14.8388,1041865.0
2015-07-22 15:50:00,18.39,18.41,18.38,18.41,1912570.0,14.8469,14.863,14.8388,14.863,1912570.0
2015-07-22 15:55:00,18.41,18.45,18.4,18.45,3344729.0,14.863,14.8953,14.8549,14.8953,3344729.0
2015-07-23 09:30:00,18.39,18.39,18.27,18.35,4830098.0,14.8469,14.8469,14.75,14.8146,4830098.0
2015-07-23 09:35:00,18.34,18.43,18.34,18.4,3480590.0,14.8065,14.8792,14.8065,14.8549,3480590.0
2015-07-23 09:40:00,18.4,18.4,18.34,18.36,1901728.0,14.8549,14.8549,14.8065,14.8226,1901728.0
2015-07-23 09:45:00,18.36,18.37,18.32,18.36,1290977.0,14.8226,14.8307,14.7903,14.8226,1290977.0
2015-07-23 09:50:00,18.36,18.38,18.33,18.38,1169145.0,14.8226,14.8388,14.7984,14.8388,1169145.0
2015-07-23 09:55:00,18.38,18.4,18.36,18.38,1027515.0,14.8388,14.8549,14.8226,14.8388,1027515.0
2015-07-23 10:00:00,18.38,18.38,18.33,18.34,1413448.0,14.8388,14.8388,14.7984,14.8065,1413448.0
2015-07-23 10:05:00,18.34,18.35,18.32,18.34,1469431.0,14.8065,14.8146,14.7903,14.8065,1469431.0
2015-07-23 10:10:00,18.34,18.35,18.32,18.33,943432.0,14.8065,14.8146,14.7903,14.7984,943432.0
2015-07-23 10:15:00,18.32,18.33,18.31,18.32,1663175.0,14.7903,14.7984,14.7823,14.7903,1663175.0
2015-07-23 10:20:00,18.32,18.33,18.31,18.32,1000988.0,14.7903,14.7984,14.7823,14.7903,1000988.0
2015-07-23 10:25:00,18.32,18.34,18.32,18.34,1010951.0,14.7903,14.8065,14.7903,14.8065,1010951.0
2015-07-23 10:30:00,18.34,18.35,18.33,18.34,2407556.0,14.8065,14.8146,14.7984,14.8065,2407556.0
2015-07-23 10:35:00,18.34,18.35,18.32,18.34,868569.0,14.8065,14.8146,14.7903,14.8065,868569.0
2015-07-23 10:40:00,18.32,18.33,18.29,18.3,1552200.0,14.7903,14.7984,14.7661,14.7742,1552200.0
2015-07-23 10:45:00,18.3,18.3,18.26,18.26,1939753.0,14.7742,14.7742,14.7419,14.7419,1939753.0
2015-07-23 10:50:00,18.27,18.28,18.26,18.27,831329.0,14.75,14.7581,14.7419,14.75,831329.0
2015-07-23 10:55:00,18.28,18.28,18.26,18.27,535240.0,14.7581,14.7581,14.7419,14.75,535240.0
2015-07-23 11:00:00,18.27,18.27,18.24,18.26,1501960.0,14.75,14.75,14.7258,14.7419,1501960.0
2015-07-23 11:05:00,18.26,18.27,18.25,18.27,1157091.0,14.7419,14.75,14.7338,14.75,1157091.0
2015-07-23 11:10:00,18.27,18.27,18.24,18.27,1480151.0,14.75,14.75,14.7258,14.75,1480151.0
2015-07-23 11:15:00,18.27,18.27,18.24,18.25,1561963.0,14.75,14.75,14.7258,14.7338,1561963.0
2015-07-23 11:20:00,18.25,18.26,18.23,18.25,1882617.0,14.7338,14.7419,14.7177,14.7338,1882617.0
2015-07-23 11:25:00,18.25,18.25,18.24,18.24,1252031.0,14.7338,14.7338,14.7258,14.7258,1252031.0
2015-07-23 11:30:00,18.25,18.25,18.24,18.25,1433313.0,14.7338,14.7338,14.7258,14.7338,1433313.0
2015-07-23 11:35:00,18.25,18.25,18.21,18.21,1297797.0,14.7338,14.7338,14.7015,14.7015,1297797.0
2015-07-23 11:40:00,18.22,18.22,18.13,18.14,2494054.0,14.7096,14.7096,14.637,14.645,2494054.0
2015-07-23 11:45:00,18.13,18.14,18.08,18.09,3047964.0,14.637,14.645,14.5966,14.6047,3047964.0
2015-07-23 11:50:00,18.09,18.14,18.08,18.13,2535281.0,14.6047,14.645,14.5966,14.637,2535281.0
2015-07-23 11:55:00,18.14,18.15,18.1,18.13,1514273.0,14.645,14.6531,14.6127,14.637,1514273.0
2015-07-23 12:00:00,18.13,18.16,18.11,18.16,2252650.0,14.637,14.6612,14.6208,14.6612,2252650.0
2015-07-23 12:05:00,18.16,18.16,18.12,18.15,1218107.0,14.6612,14.6612,14.6289,14.6531,1218107.0
2015-07-23 12:10:00,18.14,18.15,18.12,18.13,753913.0,14.645,14.6531,14.6289,14.637,753913.0
2015-07-23 12:15:00,18.14,18.14,18.12,18.13,1565586.0,14.645,14.645,14.6289,14.637,1565586.0
2015-07-23 12:20:00,18.13,18.16,18.11,18.16,1117582.0,14.637,14.6612,14.6208,14.6612,1117582.0
2015-07-23 12:25:00,18.16,18.17,18.15,18.16,800687.0,14.6612,14.6692,14.6531,14.6612,800687.0
2015-07-23 12:30:00,18.16,18.19,18.15,18.17,1132029.0,14.6612,14.6854,14.6531,14.6692,1132029.0
2015-07-23 12:35:00,18.18,18.2,18.17,18.2,747718.0,14.6773,14.6935,14.6692,14.6935,747718.0
2015-07-23 12:40:00,18.2,18.2,18.17,18.18,978145.0,14.6935,14.6935,14.6692,14.6773,978145.0
2015-07-23 12:45:00,18.18,18.18,18.16,18.18,627282.0,14.6773,14.6773,14.6612,14.6773,627282.0
2015-07-23 12:50:00,18.18,18.2,18.17,18.19,790320.0,14.6773,14.6935,14.6692,14.6854,790320.0
2015-07-23 12:55:00,18.2,18.22,18.19,18.21,709142.0,14.6935,14.7096,14.6854,14.7015,709142.0
2015-07-23 13:00:00,18.21,18.22,18.2,18.21,782995.0,14.7015,14.7096,14.6935,14.7015,782995.0
2015-07-23 13:05:00,18.2,18.23,18.2,18.22,1074377.0,14.6935,14.7177,14.6935,14.7096,1074377.0
2015-07-23 13:10:00,18.22,18.23,18.19,18.2,1032342.0,14.7096,14.7177,14.6854,14.6935,1032342.0
2015-07-23 13:15:00,18.2,18.2,18.18,18.2,430247.0,14.6935,14.6935,14.6773,14.6935,430247.0
2015-07-23 13:20:00,18.2,18.2,18.18,18.19,586486.0,14.6935,14.6935,14.6773,14.6854,586486.0
2015-07-23 13:25:00,18.19,18.2,18.18,18.19,1598192.0,14.6854,14.6935,14.6773,14.6854,1598192.0
2015-07-23 13:30:00,18.2,18.2,18.18,18.19,589619.0,14.6935,14.6935,14.6773,14.6854,589619.0
2015-07-23 13:35:00,18.19,18.19,18.18,18.19,441871.0,14.6854,14.6854,14.6773,14.6854,441871.0
2015-07-23 13:40:00,18.19,18.19,18.18,18.19,337263.0,14.6854,14.6854,14.6773,14.6854,337263.0
2015-07-23 13:45:00,18.19,18.22,18.18,18.22,722546.0,14.6854,14.7096,14.6773,14.7096,722546.0
2015-07-23 13:50:00,18.21,18.24,18.2,18.23,1010520.0,14.7015,14.7258,14.6935,14.7177,1010520.0
2015-07-23 13:55:00,18.24,18.24,18.21,18.23,1040582.0,14.7258,14.7258,14.7015,14.7177,1040582.0
2015-07-23 14:00:00,18.23,18.24,18.22,18.23,375605.0,14.7177,14.7258,14.7096,14.7177,375605.0
2015-07-23 14:05:00,18.23,18.23,18.19,18.19,540032.0,14.7177,14.7177,14.6854,14.6854,540032.0
2015-07-23 14:10:00,18.2,18.22,18.19,18.2,733901.0,14.6935,14.7096,14.6854,14.6935,733901.0
2015-07-23 14:15:00,18.21,18.25,18.2,18.23,727760.0,14.7015,14.7338,14.6935,14.7177,727760.0
2015-07-23 14:20:00,18.23,18.24,18.21,18.23,641118.0,14.7177,14.7258,14.7015,14.7177,641118.0
2015-07-23 14:25:00,18.23,18.23,18.21,18.23,586464.0,14.7177,14.7177,14.7015,14.7177,586464.0
2015-07-23 14:30:00,18.23,18.24,18.21,18.23,661467.0,14.7177,14.7258,14.7015,14.7177,661467.0
2015-07-23 14:35:00,18.23,18.25,18.23,18.24,745135.0,14.7177,14.7338,14.7177,14.7258,745135.0
2015-07-23 14:40:00,18.24,18.25,18.22,18.23,635573.0,14.7258,14.7338,14.7096,14.7177,635573.0
2015-07-23 14:45:00,18.23,18.24,18.22,18.24,809367.0,14.7177,14.7258,14.7096,14.7258,809367.0
2015-07-23 14:50:00,18.23,18.24,18.2,18.21,900845.0,14.7177,14.7258,14.6935,14.7015,900845.0
2015-07-23 14:55:00,18.21,18.23,18.2,18.23,496121.0,14.7015,14.7177,14.6935,14.7177,496121.0
2015-07-23 15:00:00,18.23,18.23,18.19,18.19,1339004.0,14.7177,14.7177,14.6854,14.6854,1339004.0
2015-07-23 15:05:00,18.2,18.2,18.17,18.19,823056.0,14.6935,14.6935,14.6692,14.6854,823056.0
2015-07-23 15:10:00,18.19,18.19,18.14,18.16,1145886.0,14.6854,14.6854,14.645,14.6612,1145886.0
2015-07-23 15:15:00,18.15,18.17,18.14,18.16,768566.0,14.6531,14.6692,14.645,14.6612,768566.0
2015-07-23 15:20:00,18.15,18.16,18.14,18.15,790273.0,14.6531,14.6612,14.645,14.6531,790273.0
2015-07-23 15:25:00,18.14,18.17,18.13,18.17,761980.0,14.645,14.6692,14.637,14.6692,761980.0
2015-07-23 15:30:00,18.16,18.18,18.14,18.14,1015347.0,14.6612,14.6773,14.645,14.645,1015347.0
2015-07-23 15:35:00,18.14,18.18,18.13,18.18,1128804.0,14.645,14.6773,14.637,14.6773,1128804.0
2015-07-23 15:40:00,18.18,18.2,18.15,18.15,1726678.0,14.6773,14.6935,14.6531,14.6531,1726678.0
2015-07-23 15:45:00,18.16,18.17,18.14,18.16,1515531.0,14.6612,14.6692,14.645,14.6612,1515531.0
2015-07-23 15:50:00,18.15,18.16,18.12,18.14,1848198.0,14.6531,14.6612,14.6289,14.645,1848198.0
2015-07-23 15:55:00,18.14,18.18,18.13,18.18,2261062.0,14.645,14.6773,14.637,14.6773,2261062.0
2015-07-24 09:30:00,18.2,18.23,18.14,18.19,2556468.0,14.6935,14.7177,14.645,14.6854,2556468.0
2015-07-24 09:35:00,18.18,18.21,18.12,18.2,2519790.0,14.6773,14.7015,14.6289,14.6935,2519790.0
2015-07-24 09:40:00,18.21,18.23,18.17,18.2,1508300.0,14.7015,14.7177,14.6692,14.6935,1508300.0
2015-07-24 09:45:00,18.2,18.22,18.19,18.21,580021.0,14.6935,14.7096,14.6854,14.7015,580021.0
2015-07-24 09:50:00,18.2,18.23,18.18,18.23,1170343.0,14.6935,14.7177,14.6773,14.7177,1170343.0
2015-07-24 09:55:00,18.23,18.23,18.2,18.21,1100244.0,14.7177,14.7177,14.6935,14.7015,1100244.0
2015-07-24 10:00:00,18.21,18.21,18.18,18.21,888258.0,14.7015,14.7015,14.6773,14.7015,888258.0
2015-07-24 10:05:00,18.21,18.23,18.2,18.21,867110.0,14.7015,14.7177,14.6935,14.7015,867110.0
2015-07-24 10:10:00,18.22,18.23,18.2,18.21,546342.0,14.7096,14.7177,14.6935,14.7015,546342.0
2015-07-24 10:15:00,18.21,18.21,18.13,18.14,1159441.0,14.7015,14.7015,14.637,14.645,1159441.0
2015-07-24 10:20:00,18.14,18.14,18.08,18.09,1245544.0,14.645,14.645,14.5966,14.6047,1245544.0
2015-07-24 10:25:00,18.09,18.12,18.07,18.11,1236265.0,14.6047,14.6289,14.5885,14.6208,1236265.0
2015-07-24 10:30:00,18.12,18.12,18.1,18.12,763642.0,14.6289,14.6289,14.6127,14.6289,763642.0
2015-07-24 10:35:00,18.12,18.14,18.11,18.14,778760.0,14.6289,14.645,14.6208,14.645,778760.0
2015-07-24 10:40:00,18.14,18.16,18.13,18.16,1531454.0,14.645,14.6612,14.637,14.6612,1531454.0
2015-07-24 10:45:00,18.16,18.17,18.14,18.16,1445934.0,14.6612,14.6692,14.645,14.6612,1445934.0
2015-07-24 10:50:00,18.16,18.17,18.15,18.16,700598.0,14.6612,14.6692,14.6531,14.6612,700598.0
2015-07-24 10:55:00,18.16,18.16,18.11,18.12,824494.0,14.6612,14.6612,14.6208,14.6289,824494.0
2015-07-24 11:00:00,18.12,18.15,18.1,18.14,1058846.0,14.6289,14.6531,14.6127,14.645,1058846.0
2015-07-24 11:05:00,18.14,18.15,18.13,18.14,1112740.0,14.645,14.6531,14.637,14.645,1112740.0
2015-07-24 11:10:00,18.14,18.15,18.13,18.14,530321.0,14.645,14.6531,14.637,14.645,530321.0
2015-07-24 11:15:00,18.14,18.15,18.13,18.14,523230.0,14.645,14.6531,14.637,14.645,523230.0
2015-07-24 11:20:00,18.14,18.16,18.13,18.15,1298700.0,14.645,14.6612,14.637,14.6531,1298700.0
2015-07-24 11:25:00,18.16,18.18,18.15,18.17,780895.0,14.6612,14.6773,14.6531,14.6692,780895.0
2015-07-24 11:30:00,18.18,18.19,18.17,18.18,788168.0,14.6773,14.6854,14.6692,14.6773,788168.0
2015-07-24 11:35:00,18.19,18.2,18.18,18.19,857034.0,14.6854,14.6935,14.6773,14.6854,857034.0
2015-07-24 11:40:00,18.2,18.2,18.17,18.18,545854.0,14.6935,14.6935,14.6692,14.6773,545854.0
2015-07-24 11:45:00,18.18,18.18,18.15,18.15,637714.0,14.6773,14.6773,14.6531,14.6531,637714.0
2015-07-24 11:50:00,18.15,18.16,18.14,18.15,453150.0,14.6531,14.6612,14.645,14.6531,453150.0
2015-07-24 11:55:00,18.16,18.16,18.13,18.14,528540.0,14.6612,14.6612,14.637,14.645,528540.0
2015-07-24 12:00:00,18.14,18.15,18.12,18.14,683884.0,14.645,14.6531,14.6289,14.645,683884.0
2015-07-24 12:05:00,18.14,18.14,18.13,18.14,187225.0,14.645,14.645,14.637,14.645,187225.0
2015-07-24 12:10:00,18.14,18.14,18.13,18.14,261728.0,14.645,14.645,14.637,14.645,261728.0
2015-07-24 12:15:00,18.14,18.14,18.13,18.13,503188.0,14.645,14.645,14.637,14.637,503188.0
2015-07-24 12:20:00,18.14,18.14,18.13,18.14,165133.0,14.645,14.645,14.637,14.645,165133.0
2015-07-24 12:25:00,18.14,18.15,18.13,18.14,281939.0,14.645,14.6531,14.637,14.645,281939.0
2015-07-24 12:30:00,18.15,18.16,18.14,18.14,615406.0,14.6531,14.6612,14.645,14.645,615406.0
2015-07-24 12:35:00,18.14,18.15,18.11,18.11,1662457.0,14.645,14.6531,14.6208,14.6208,1662457.0
2015-07-24 12:40:00,18.11,18.12,18.1,18.11,268901.0,14.6208,14.6289,14.6127,14.6208,268901.0
2015-07-24 12:45:00,18.11,18.11,18.06,18.07,1065610.0,14.6208,14.6208,14.5804,14.5885,1065610.0
2015-07-24 12:50:00,18.07,18.08,18.06,18.06,522264.0,14.5885,14.5966,14.5804,14.5804,522264.0
2015-07-24 12:55:00,18.07,18.07,18.06,18.07,548086.0,14.5885,14.5885,14.5804,14.5885,548086.0
2015-07-24 13:00:00,18.07,18.09,18.06,18.09,1015211.0,14.5885,14.6047,14.5804,14.6047,1015211.0
2015-07-24 13:05:00,18.09,18.09,18.07,18.09,938319.0,14.6047,14.6047,14.5885,14.6047,938319.0
2015-07-24 13:10:00,18.09,18.09,18.07,18.07,442707.0,14.6047,14.6047,14.5885,14.5885,442707.0
2015-07-24 13:15:00,18.07,18.08,18.06,18.07,787648.0,14.5885,14.5966,14.5804,14.5885,787648.0
2015-07-24 13:20:00,18.06,18.07,18.05,18.06,1321080.0,14.5804,14.5885,14.5724,14.5804,1321080.0
2015-07-24 13:25:00,18.07,18.07,18.04,18.04,944029.0,14.5885,14.5885,14.5643,14.5643,944029.0
2015-07-24 13:30:00,18.04,18.05,18.03,18.03,561089.0,14.5643,14.5724,14.5562,14.5562,561089.0
2015-07-24 13:35:00,18.03,18.04,18.02,18.03,890806.0,14.5562,14.5643,14.5481,14.5562,890806.0
2015-07-24 13:40:00,18.02,18.03,17.96,17.96,1826736.0,14.5481,14.5562,14.4997,14.4997,1826736.0
2015-07-24 13:45:00,17.96,17.98,17.95,17.98,1325024.0,14.4997,14.5159,14.4916,14.5159,1325024.0
2015-07-24 13:50:00,17.98,17.99,17.97,17.98,613098.0,14.5159,14.5239,14.5078,14.5159,613098.0
2015-07-24 13:55:00,17.98,18.0,17.97,18.0,1399511.0,14.5159,14.532,14.5078,14.532,1399511.0
2015-07-24 14:00:00,18.0,18.01,17.97,17.98,1499670.0,14.532,14.5401,14.5078,14.5159,1499670.0
2015-07-24 14:05:00,17.98,17.98,17.95,17.95,1137997.0,14.5159,14.5159,14.4916,14.4916,1137997.0
2015-07-24 14:10:00,17.95,17.97,17.94,17.95,1057031.0,14.4916,14.5078,14.4836,14.4916,1057031.0
2015-07-24 14:15:00,17.94,17.95,17.93,17.95,914349.0,14.4836,14.4916,14.4755,14.4916,914349.0
2015-07-24 14:20:00,17.95,17.95,17.93,17.94,849956.0,14.4916,14.4916,14.4755,14.4836,849956.0
2015-07-24 14:25:00,17.94,17.94,17.93,17.93,525706.0,14.4836,14.4836,14.4755,14.4755,525706.0
2015-07-24 14:30:00,17.93,17.94,17.91,17.91,1484968.0,14.4755,14.4836,14.4593,14.4593,1484968.0
2015-07-24 14:35:00,17.91,17.92,17.88,17.89,1141501.0,14.4593,14.4674,14.4351,14.4432,1141501.0
2015-07-24 14:40:00,17.89,17.9,17.88,17.89,1176570.0,14.4432,14.4513,14.4351,14.4432,1176570.0
2015-07-24 14:45:00,17.89,17.9,17.86,17.87,992079.0,14.4432,14.4513,14.419,14.427,992079.0
2015-07-24 14:50:00,17.87,17.87,17.84,17.86,1228206.0,14.427,14.427,14.4028,14.419,1228206.0
2015-07-24 14:55:00,17.86,17.89,17.86,17.89,1168864.0,14.419,14.4432,14.419,14.4432,1168864.0
2015-07-24 15:00:00,17.88,17.92,17.87,17.92,1227287.0,14.4351,14.4674,14.427,14.4674,1227287.0
2015-07-24 15:05:00,17.92,17.94,17.91,17.92,1464610.0,14.4674,14.4836,14.4593,14.4674,1464610.0
2015-07-24 15:10:00,17.93,17.95,17.92,17.95,837778.0,14.4755,14.4916,14.4674,14.4916,837778.0
2015-07-24 15:15:00,17.95,17.95,17.92,17.94,805796.0,14.4916,14.4916,14.4674,14.4836,805796.0
2015-07-24 15:20:00,17.94,17.95,17.92,17.93,847741.0,14.4836,14.4916,14.4674,14.4755,847741.0
2015-07-24 15:25:00,17.93,17.94,17.88,17.88,990781.0,14.4755,14.4836,14.4351,14.4351,990781.0
2015-07-24 15:30:00,17.89,17.9,17.87,17.89,1895503.0,14.4432,14.4513,14.427,14.4432,1895503.0
2015-07-24 15:35:00,17.89,17.91,17.88,17.9,1351511.0,14.4432,14.4593,14.4351,14.4513,1351511.0
2015-07-24 15:40:00,17.9,17.91,17.88,17.91,1404959.0,14.4513,14.4593,14.4351,14.4593,1404959.0
2015-07-24 15:45:00,17.91,17.93,17.9,17.92,1508987.0,14.4593,14.4755,14.4513,14.4674,1508987.0
2015-07-24 15:50:00,17.91,17.93,17.9,17.93,1644509.0,14.4593,14.4755,14.4513,14.4755,1644509.0
2015-07-24 15:55:00,17.92,17.93,17.89,17.9,3250092.0,14.4674,14.4755,14.4432,14.4513,3250092.0
2015-07-27 09:30:00,17.66,17.67,17.54,17.54,5275351.0,14.2575,14.2656,14.1606,14.1606,5275351.0
2015-07-27 09:35:00,17.54,17.6,17.54,17.57,2227947.0,14.1606,14.2091,14.1606,14.1848,2227947.0
2015-07-27 09:40:00,17.57,17.65,17.53,17.56,2629999.0,14.1848,14.2494,14.1526,14.1768,2629999.0
2015-07-27 09:45:00,17.57,17.57,17.5,17.54,3553776.0,14.1848,14.1848,14.1283,14.1606,3553776.0
2015-07-27 09:50:00,17.54,17.6,17.54,17.59,2137922.0,14.1606,14.2091,14.1606,14.201,2137922.0
2015-07-27 09:55:00,17.58,17.59,17.55,17.58,1822724.0,14.1929,14.201,14.1687,14.1929,1822724.0
2015-07-27 10:00:00,17.58,17.59,17.53,17.53,1424958.0,14.1929,14.201,14.1526,14.1526,1424958.0
2015-07-27 10:05:00,17.54,17.58,17.53,17.58,1898649.0,14.1606,14.1929,14.1526,14.1929,1898649.0
2015-07-27 10:10:00,17.57,17.62,17.57,17.61,1745776.0,14.1848,14.2252,14.1848,14.2171,1745776.0
2015-07-27 10:15:00,17.62,17.67,17.61,17.66,1255370.0,14.2252,14.2656,14.2171,14.2575,1255370.0
2015-07-27 10:20:00,17.66,17.68,17.61,17.62,1978704.0,14.2575,14.2737,14.2171,14.2252,1978704.0
2015-07-27 10:25:00,17.62,17.64,17.6,17.62,782166.0,14.2252,14.2414,14.2091,14.2252,782166.0
2015-07-27 10:30:00,17.63,17.71,17.62,17.7,1232683.0,14.2333,14.2979,14.2252,14.2898,1232683.0
2015-07-27 10:35:00,17.7,17.74,17.67,17.74,1487908.0,14.2898,14.3221,14.2656,14.3221,1487908.0
2015-07-27 10:40:00,17.74,17.76,17.72,17.75,1545583.0,14.3221,14.3382,14.3059,14.3302,1545583.0
2015-07-27 10:45:00,17.75,17.77,17.71,17.75,1270218.0,14.3302,14.3463,14.2979,14.3302,1270218.0
2015-07-27 10:50:00,17.75,17.75,17.72,17.73,1049763.0,14.3302,14.3302,14.3059,14.314,1049763.0
2015-07-27 10:55:00,17.74,17.75,17.71,17.73,1029985.0,14.3221,14.3302,14.2979,14.314,1029985.0
2015-07-27 11:00:00,17.72,17.76,17.71,17.73,1517480.0,14.3059,14.3382,14.2979,14.314,1517480.0
2015-07-27 11:05:00,17.74,17.76,17.73,17.75,759365.0,14.3221,14.3382,14.314,14.3302,759365.0
2015-07-27 11:10:00,17.74,17.75,17.72,17.72,1017763.0,14.3221,14.3302,14.3059,14.3059,1017763.0
2015-07-27 11:15:00,17.72,17.75,17.71,17.73,1110064.0,14.3059,14.3302,14.2979,14.314,1110064.0
2015-07-27 11:20:00,17.72,17.74,17.7,17.72,907710.0,14.3059,14.3221,14.2898,14.3059,907710.0
2015-07-27 11:25:00,17.72,17.75,17.72,17.72,660473.0,14.3059,14.3302,14.3059,14.3059,660473.0
2015-07-27 11:30:00,17.72,17.74,17.7,17.71,786527.0,14.3059,14.3221,14.2898,14.2979,786527.0
2015-07-27 11:35:00,17.71,17.71,17.69,17.71,669823.0,14.2979,14.2979,14.2817,14.2979,669823.0
2015-07-27 11:40:00,17.7,17.71,17.66,17.66,955066.0,14.2898,14.2979,14.2575,14.2575,955066.0
2015-07-27 11:45:00,17.66,17.69,17.65,17.68,950229.0,14.2575,14.2817,14.2494,14.2737,950229.0
2015-07-27 11:50:00,17.68,17.69,17.66,17.68,614895.0,14.2737,14.2817,14.2575,14.2737,614895.0
2015-07-27 11:55:00,17.68,17.7,17.67,17.7,575309.0,14.2737,14.2898,14.2656,14.2898,575309.0
2015-07-27 12:00:00,17.7,17.71,17.68,17.69,703022.0,14.2898,14.2979,14.2737,14.2817,703022.0
2015-07-27 12:05:00,17.69,17.7,17.66,17.7,717720.0,14.2817,14.2898,14.2575,14.2898,717720.0
2015-07-27 12:10:00,17.7,17.71,17.69,17.7,702195.0,14.2898,14.2979,14.2817,14.2898,702195.0
2015-07-27 12:15:00,17.7,17.71,17.69,17.71,216717.0,14.2898,14.2979,14.2817,14.2979,216717.0
2015-07-27 12:20:00,17.71,17.73,17.7,17.73,671440.0,14.2979,14.314,14.2898,14.314,671440.0
2015-07-27 12:25:00,17.73,17.74,17.71,17.71,431867.0,14.314,14.3221,14.2979,14.2979,431867.0
2015-07-27 12:30:00,17.71,17.74,17.71,17.73,804501.0,14.2979,14.3221,14.2979,14.314,804501.0
2015-07-27 12:35:00,17.73,17.76,17.72,17.76,720336.0,14.314,14.3382,14.3059,14.3382,720336.0
2015-07-27 12:40:00,17.76,17.76,17.72,17.73,740314.0,14.3382,14.3382,14.3059,14.314,740314.0
2015-07-27 12:45:00,17.74,17.76,17.73,17.74,710465.0,14.3221,14.3382,14.314,14.3221,710465.0
2015-07-27 12:50:00,17.74,17.76,17.72,17.75,520870.0,14.3221,14.3382,14.3059,14.3302,520870.0
2015-07-27 12:55:00,17.75,17.75,17.73,17.73,505416.0,14.3302,14.3302,14.314,14.314,505416.0
2015-07-27 13:00:00,17.73,17.76,17.73,17.76,213157.0,14.314,14.3382,14.314,14.3382,213157.0
2015-07-27 13:05:00,17.76,17.77,17.73,17.74,1380524.0,14.3382,14.3463,14.314,14.3221,1380524.0
2015-07-27 13:10:00,17.74,17.76,17.72,17.74,889834.0,14.3221,14.3382,14.3059,14.3221,889834.0
2015-07-27 13:15:00,17.74,17.76,17.74,17.75,442228.0,14.3221,14.3382,14.3221,14.3302,442228.0
2015-07-27 13:20:00,17.75,17.75,17.71,17.73,880869.0,14.3302,14.3302,14.2979,14.314,880869.0
2015-07-27 13:25:00,17.73,17.74,17.71,17.72,913938.0,14.314,14.3221,14.2979,14.3059,913938.0
2015-07-27 13:30:00,17.73,17.74,17.71,17.73,844690.0,14.314,14.3221,14.2979,14.314,844690.0
2015-07-27 13:35:00,17.73,17.74,17.7,17.72,633909.0,14.314,14.3221,14.2898,14.3059,633909.0
2015-07-27 13:40:00,17.72,17.73,17.7,17.73,370701.0,14.3059,14.314,14.2898,14.314,370701.0
2015-07-27 13:45:00,17.73,17.75,17.72,17.74,252120.0,14.314,14.3302,14.3059,14.3221,252120.0
2015-07-27 13:50:00,17.74,17.76,17.74,17.75,828618.0,14.3221,14.3382,14.3221,14.3302,828618.0
2015-07-27 13:55:00,17.76,17.76,17.74,17.74,481210.0,14.3382,14.3382,14.3221,14.3221,481210.0
2015-07-27 14:00:00,17.74,17.75,17.73,17.75,404599.0,14.3221,14.3302,14.314,14.3302,404599.0
2015-07-27 14:05:00,17.75,17.76,17.73,17.73,581467.0,14.3302,14.3382,14.314,14.314,581467.0
2015-07-27 14:10:00,17.73,17.75,17.72,17.73,442731.0,14.314,14.3302,14.3059,14.314,442731.0
2015-07-27 14:15:00,17.74,17.78,17.73,17.75,1337415.0,14.3221,14.3544,14.314,14.3302,1337415.0
2015-07-27 14:20:00,17.76,17.76,17.74,17.74,564619.0,14.3382,14.3382,14.3221,14.3221,564619.0
2015-07-27 14:25:00,17.74,17.75,17.73,17.74,301967.0,14.3221,14.3302,14.314,14.3221,301967.0
2015-07-27 14:30:00,17.74,17.75,17.7,17.71,691170.0,14.3221,14.3302,14.2898,14.2979,691170.0
2015-07-27 14:35:00,17.71,17.75,17.71,17.75,446305.0,14.2979,14.3302,14.2979,14.3302,446305.0
2015-07-27 14:40:00,17.74,17.76,17.73,17.73,687901.0,14.3221,14.3382,14.314,14.314,687901.0
2015-07-27 14:45:00,17.73,17.75,17.73,17.75,624909.0,14.314,14.3302,14.314,14.3302,624909.0
2015-07-27 14:50:00,17.75,17.76,17.73,17.73,654205.0,14.3302,14.3382,14.314,14.314,654205.0
2015-07-27 14:55:00,17.73,17.76,17.72,17.75,684022.0,14.314,14.3382,14.3059,14.3302,684022.0
2015-07-27 15:00:00,17.75,17.75,17.7,17.71,809717.0,14.3302,14.3302,14.2898,14.2979,809717.0
2015-07-27 15:05:00,17.71,17.73,17.7,17.71,959709.0,14.2979,14.314,14.2898,14.2979,959709.0
2015-07-27 15:10:00,17.71,17.73,17.71,17.71,516174.0,14.2979,14.314,14.2979,14.2979,516174.0
2015-07-27 15:15:00,17.71,17.73,17.71,17.71,1229948.0,14.2979,14.314,14.2979,14.2979,1229948.0
2015-07-27 15:20:00,17.72,17.75,17.71,17.74,875213.0,14.3059,14.3302,14.2979,14.3221,875213.0
2015-07-27 15:25:00,17.73,17.74,17.68,17.68,1898693.0,14.314,14.3221,14.2737,14.2737,1898693.0
2015-07-27 15:30:00,17.69,17.7,17.66,17.68,1392377.0,14.2817,14.2898,14.2575,14.2737,1392377.0
2015-07-27 15:35:00,17.69,17.69,17.66,17.66,975477.0,14.2817,14.2817,14.2575,14.2575,975477.0
2015-07-27 15:40:00,17.66,17.68,17.66,17.66,1332354.0,14.2575,14.2737,14.2575,14.2575,1332354.0
2015-07-27 15:45:00,17.66,17.67,17.65,17.66,1530988.0,14.2575,14.2656,14.2494,14.2575,1530988.0
2015-07-27 15:50:00,17.66,17.66,17.62,17.62,2105350.0,14.2575,14.2575,14.2252,14.2252,2105350.0
2015-07-27 15:55:00,17.63,17.68,17.62,17.67,5113206.0,14.2333,14.2737,14.2252,14.2656,5113206.0
2015-07-28 09:30:00,17.78,17.83,17.74,17.74,3450741.0,14.3544,14.3948,14.3221,14.3221,3450741.0
2015-07-28 09:35:00,17.74,17.75,17.68,17.69,1874353.0,14.3221,14.3302,14.2737,14.2817,1874353.0
2015-07-28 09:40:00,17.7,17.75,17.64,17.75,2019671.0,14.2898,14.3302,14.2414,14.3302,2019671.0
2015-07-28 09:45:00,17.74,17.75,17.69,17.69,1652509.0,14.3221,14.3302,14.2817,14.2817,1652509.0
2015-07-28 09:50:00,17.7,17.73,17.65,17.73,1454456.0,14.2898,14.314,14.2494,14.314,1454456.0
2015-07-28 09:55:00,17.73,17.73,17.68,17.69,1052634.0,14.314,14.314,14.2737,14.2817,1052634.0
2015-07-28 10:00:00,17.68,17.69,17.65,17.66,1103609.0,14.2737,14.2817,14.2494,14.2575,1103609.0
2015-07-28 10:05:00,17.66,17.67,17.62,17.63,957355.0,14.2575,14.2656,14.2252,14.2333,957355.0
2015-07-28 10:10:00,17.64,17.65,17.62,17.64,678976.0,14.2414,14.2494,14.2252,14.2414,678976.0
2015-07-28 10:15:00,17.64,17.66,17.61,17.62,1578882.0,14.2414,14.2575,14.2171,14.2252,1578882.0
2015-07-28 10:20:00,17.63,17.65,17.61,17.64,832993.0,14.2333,14.2494,14.2171,14.2414,832993.0
2015-07-28 10:25:00,17.64,17.65,17.6,17.64,1064585.0,14.2414,14.2494,14.2091,14.2414,1064585.0
2015-07-28 10:30:00,17.64,17.67,17.64,17.67,1047448.0,14.2414,14.2656,14.2414,14.2656,1047448.0
2015-07-28 10:35:00,17.66,17.69,17.66,17.69,1195350.0,14.2575,14.2817,14.2575,14.2817,1195350.0
2015-07-28 10:40:00,17.68,17.72,17.68,17.71,1970706.0,14.2737,14.3059,14.2737,14.2979,1970706.0
2015-07-28 10:45:00,17.71,17.72,17.68,17.69,1748015.0,14.2979,14.3059,14.2737,14.2817,1748015.0
2015-07-28 10:50:00,17.7,17.72,17.69,17.71,1497659.0,14.2898,14.3059,14.2817,14.2979,1497659.0
2015-07-28 10:55:00,17.71,17.73,17.7,17.71,821251.0,14.2979,14.314,14.2898,14.2979,821251.0
2015-07-28 11:00:00,17.71,17.74,17.71,17.73,830931.0,14.2979,14.3221,14.2979,14.314,830931.0
2015-07-28 11:05:00,17.73,17.75,17.72,17.75,663011.0,14.314,14.3302,14.3059,14.3302,663011.0
2015-07-28 11:10:00,17.74,17.77,17.74,17.75,1191121.0,14.3221,14.3463,14.3221,14.3302,1191121.0
2015-07-28 11:15:00,17.75,17.75,17.72,17.73,1019642.0,14.3302,14.3302,14.3059,14.314,1019642.0
2015-07-28 11:20:00,17.73,17.73,17.69,17.72,855527.0,14.314,14.314,14.2817,14.3059,855527.0
2015-07-28 11:25:00,17.71,17.74,17.71,17.73,482592.0,14.2979,14.3221,14.2979,14.314,482592.0
2015-07-28 11:30:00,17.73,17.74,17.72,17.73,651736.0,14.314,14.3221,14.3059,14.314,651736.0
2015-07-28 11:35:00,17.73,17.75,17.72,17.74,622293.0,14.314,14.3302,14.3059,14.3221,622293.0
2015-07-28 11:40:00,17.74,17.75,17.73,17.73,524727.0,14.3221,14.3302,14.314,14.314,524727.0
2015-07-28 11:45:00,17.74,17.76,17.73,17.74,616032.0,14.3221,14.3382,14.314,14.3221,616032.0
2015-07-28 11:50:00,17.75,17.78,17.74,17.76,694662.0,14.3302,14.3544,14.3221,14.3382,694662.0
2015-07-28 11:55:00,17.76,17.8,17.76,17.8,718719.0,14.3382,14.3705,14.3382,14.3705,718719.0
2015-07-28 12:00:00,17.8,17.83,17.79,17.83,669665.0,14.3705,14.3948,14.3625,14.3948,669665.0
2015-07-28 12:05:00,17.83,17.85,17.82,17.83,1504401.0,14.3948,14.4109,14.3867,14.3948,1504401.0
2015-07-28 12:10:00,17.83,17.84,17.82,17.82,900020.0,14.3948,14.4028,14.3867,14.3867,900020.0
2015-07-28 12:15:00,17.82,17.86,17.82,17.83,1323968.0,14.3867,14.419,14.3867,14.3948,1323968.0
2015-07-28 12:20:00,17.83,17.85,17.83,17.83,296327.0,14.3948,14.4109,14.3948,14.3948,296327.0
2015-07-28 12:25:00,17.83,17.85,17.82,17.85,585113.0,14.3948,14.4109,14.3867,14.4109,585113.0
2015-07-28 12:30:00,17.85,17.86,17.83,17.83,487154.0,14.4109,14.419,14.3948,14.3948,487154.0
2015-07-28 12:35:00,17.84,17.84,17.8,17.8,419815.0,14.4028,14.4028,14.3705,14.3705,419815.0
2015-07-28 12:40:00,17.81,17.81,17.79,17.81,561717.0,14.3786,14.3786,14.3625,14.3786,561717.0
2015-07-28 12:45:00,17.8,17.81,17.8,17.81,181108.0,14.3705,14.3786,14.3705,14.3786,181108.0
2015-07-28 12:50:00,17.81,17.81,17.8,17.8,176695.0,14.3786,14.3786,14.3705,14.3705,176695.0
2015-07-28 12:55:00,17.8,17.81,17.78,17.78,722981.0,14.3705,14.3786,14.3544,14.3544,722981.0
2015-07-28 13:00:00,17.78,17.79,17.75,17.78,671364.0,14.3544,14.3625,14.3302,14.3544,671364.0
2015-07-28 13:05:00,17.78,17.81,17.77,17.8,586025.0,14.3544,14.3786,14.3463,14.3705,586025.0
2015-07-28 13:10:00,17.79,17.82,17.79,17.82,362628.0,14.3625,14.3867,14.3625,14.3867,362628.0
2015-07-28 13:15:00,17.82,17.83,17.81,17.82,482654.0,14.3867,14.3948,14.3786,14.3867,482654.0
2015-07-28 13:20:00,17.82,17.85,17.82,17.83,438592.0,14.3867,14.4109,14.3867,14.3948,438592.0
2015-07-28 13:25:00,17.84,17.85,17.83,17.83,434490.0,14.4028,14.4109,14.3948,14.3948,434490.0
2015-07-28 13:30:00,17.84,17.84,17.82,17.83,333133.0,14.4028,14.4028,14.3867,14.3948,333133.0
2015-07-28 13:35:00,17.82,17.84,17.82,17.84,288249.0,14.3867,14.4028,14.3867,14.4028,288249.0
2015-07-28 13:40:00,17.83,17.85,17.83,17.84,486706.0,14.3948,14.4109,14.3948,14.4028,486706.0
2015-07-28 13:45:00,17.84,17.84,17.82,17.82,519921.0,14.4028,14.4028,14.3867,14.3867,519921.0
2015-07-28 13:50:00,17.82,17.83,17.81,17.82,191771.0,14.3867,14.3948,14.3786,14.3867,191771.0
2015-07-28 13:55:00,17.82,17.83,17.81,17.82,462982.0,14.3867,14.3948,14.3786,14.3867,462982.0
2015-07-28 14:00:00,17.82,17.85,17.81,17.85,2143091.0,14.3867,14.4109,14.3786,14.4109,2143091.0
2015-07-28 14:05:00,17.84,17.88,17.84,17.88,746245.0,14.4028,14.4351,14.4028,14.4351,746245.0
2015-07-28 14:10:00,17.88,17.88,17.86,17.88,906176.0,14.4351,14.4351,14.419,14.4351,906176.0
2015-07-28 14:15:00,17.88,17.88,17.85,17.85,1580609.0,14.4351,14.4351,14.4109,14.4109,1580609.0
2015-07-28 14:20:00,17.86,17.88,17.85,17.88,356514.0,14.419,14.4351,14.4109,14.4351,356514.0
2015-07-28 14:25:00,17.87,17.88,17.86,17.86,850568.0,14.427,14.4351,14.419,14.419,850568.0
2015-07-28 14:30:00,17.86,17.87,17.82,17.82,777869.0,14.419,14.427,14.3867,14.3867,777869.0
2015-07-28 14:35:00,17.82,17.84,17.8,17.81,825545.0,14.3867,14.4028,14.3705,14.3786,825545.0
2015-07-28 14:40:00,17.8,17.83,17.8,17.82,841832.0,14.3705,14.3948,14.3705,14.3867,841832.0
2015-07-28 14:45:00,17.81,17.82,17.81,17.82,242171.0,14.3786,14.3867,14.3786,14.3867,242171.0
2015-07-28 14:50:00,17.82,17.84,17.81,17.83,498592.0,14.3867,14.4028,14.3786,14.3948,498592.0
2015-07-28 14:55:00,17.84,17.87,17.83,17.87,670447.0,14.4028,14.427,14.3948,14.427,670447.0
2015-07-28 15:00:00,17.87,17.87,17.83,17.83,1531656.0,14.427,14.427,14.3948,14.3948,1531656.0
2015-07-28 15:05:00,17.84,17.84,17.8,17.82,1548545.0,14.4028,14.4028,14.3705,14.3867,1548545.0
2015-07-28 15:10:00,17.82,17.83,17.82,17.83,317432.0,14.3867,14.3948,14.3867,14.3948,317432.0
2015-07-28 15:15:00,17.82,17.86,17.82,17.86,659297.0,14.3867,14.419,14.3867,14.419,659297.0
2015-07-28 15:20:00,17.86,17.86,17.83,17.83,805219.0,14.419,14.419,14.3948,14.3948,805219.0
2015-07-28 15:25:00,17.83,17.84,17.82,17.82,469837.0,14.3948,14.4028,14.3867,14.3867,469837.0
2015-07-28 15:30:00,17.82,17.85,17.82,17.85,688635.0,14.3867,14.4109,14.3867,14.4109,688635.0
2015-07-28 15:35:00,17.85,17.85,17.84,17.85,733197.0,14.4109,14.4109,14.4028,14.4109,733197.0
2015-07-28 15:40:00,17.85,17.88,17.84,17.88,1079415.0,14.4109,14.4351,14.4028,14.4351,1079415.0
2015-07-28 15:45:00,17.88,17.89,17.87,17.89,2010507.0,14.4351,14.4432,14.427,14.4432,2010507.0
2015-07-28 15:50:00,17.89,17.89,17.86,17.88,2107516.0,14.4432,14.4432,14.419,14.4351,2107516.0
2015-07-28 15:55:00,17.89,17.89,17.84,17.86,3565060.0,14.4432,14.4432,14.4028,14.419,3565060.0
2015-07-29 09:30:00,17.95,18.0,17.92,17.99,3353927.0,14.4916,14.532,14.4674,14.5239,3353927.0
2015-07-29 09:35:00,18.0,18.09,17.96,18.07,3943464.0,14.532,14.6047,14.4997,14.5885,3943464.0
2015-07-29 09:40:00,18.07,18.08,17.99,18.0,2574497.0,14.5885,14.5966,14.5239,14.532,2574497.0
2015-07-29 09:45:00,17.99,18.0,17.96,17.99,1855363.0,14.5239,14.532,14.4997,14.5239,1855363.0
2015-07-29 09:50:00,18.0,18.0,17.95,18.0,973244.0,14.532,14.532,14.4916,14.532,973244.0
2015-07-29 09:55:00,18.0,18.05,17.99,18.03,1328230.0,14.532,14.5724,14.5239,14.5562,1328230.0
2015-07-29 10:00:00,18.02,18.04,17.99,17.99,961341.0,14.5481,14.5643,14.5239,14.5239,961341.0
2015-07-29 10:05:00,18.0,18.02,17.96,18.02,1490963.0,14.532,14.5481,14.4997,14.5481,1490963.0
2015-07-29 10:10:00,18.02,18.03,17.99,18.01,1011171.0,14.5481,14.5562,14.5239,14.5401,1011171.0
2015-07-29 10:15:00,18.01,18.05,17.99,18.05,817857.0,14.5401,14.5724,14.5239,14.5724,817857.0
2015-07-29 10:20:00,18.05,18.09,18.04,18.07,1010717.0,14.5724,14.6047,14.5643,14.5885,1010717.0
2015-07-29 10:25:00,18.08,18.08,18.06,18.07,1063492.0,14.5966,14.5966,14.5804,14.5885,1063492.0
2015-07-29 10:30:00,18.07,18.11,18.06,18.11,1009046.0,14.5885,14.6208,14.5804,14.6208,1009046.0
2015-07-29 10:35:00,18.11,18.11,18.06,18.08,1176697.0,14.6208,14.6208,14.5804,14.5966,1176697.0
2015-07-29 10:40:00,18.09,18.11,18.08,18.11,506688.0,14.6047,14.6208,14.5966,14.6208,506688.0
2015-07-29 10:45:00,18.11,18.11,18.08,18.1,577646.0,14.6208,14.6208,14.5966,14.6127,577646.0
2015-07-29 10:50:00,18.1,18.11,18.09,18.09,762037.0,14.6127,14.6208,14.6047,14.6047,762037.0
2015-07-29 10:55:00,18.09,18.1,18.04,18.05,2622651.0,14.6047,14.6127,14.5643,14.5724,2622651.0
2015-07-29 11:00:00,18.05,18.05,18.01,18.02,1607275.0,14.5724,14.5724,14.5401,14.5481,1607275.0
2015-07-29 11:05:00,18.02,18.05,18.0,18.04,1645242.0,14.5481,14.5724,14.532,14.5643,1645242.0
2015-07-29 11:10:00,18.04,18.05,18.02,18.04,684476.0,14.5643,14.5724,14.5481,14.5643,684476.0
2015-07-29 11:15:00,18.04,18.08,18.04,18.08,358157.0,14.5643,14.5966,14.5643,14.5966,358157.0
2015-07-29 11:20:00,18.07,18.1,18.07,18.09,629208.0,14.5885,14.6127,14.5885,14.6047,629208.0
2015-07-29 11:25:00,18.09,18.11,18.09,18.1,508702.0,14.6047,14.6208,14.6047,14.6127,508702.0
2015-07-29 11:30:00,18.1,18.11,18.08,18.09,913533.0,14.6127,14.6208,14.5966,14.6047,913533.0
2015-07-29 11:35:00,18.09,18.11,18.08,18.1,1977879.0,14.6047,14.6208,14.5966,14.6127,1977879.0
2015-07-29 11:40:00,18.1,18.12,18.1,18.1,852219.0,14.6127,14.6289,14.6127,14.6127,852219.0
2015-07-29 11:45:00,18.11,18.12,18.09,18.11,433040.0,14.6208,14.6289,14.6047,14.6208,433040.0
2015-07-29 11:50:00,18.11,18.12,18.09,18.12,531866.0,14.6208,14.6289,14.6047,14.6289,531866.0
2015-07-29 11:55:00,18.12,18.12,18.07,18.11,2317297.0,14.6289,14.6289,14.5885,14.6208,2317297.0
2015-07-29 12:00:00,18.11,18.11,18.07,18.11,595272.0,14.6208,14.6208,14.5885,14.6208,595272.0
2015-07-29 12:05:00,18.11,18.12,18.1,18.1,885556.0,14.6208,14.6289,14.6127,14.6127,885556.0
2015-07-29 12:10:00,18.1,18.12,18.1,18.12,414523.0,14.6127,14.6289,14.6127,14.6289,414523.0
2015-07-29 12:15:00,18.12,18.12,18.1,18.1,490076.0,14.6289,14.6289,14.6127,14.6127,490076.0
2015-07-29 12:20:00,18.11,18.11,18.1,18.11,442138.0,14.6208,14.6208,14.6127,14.6208,442138.0
2015-07-29 12:25:00,18.1,18.12,18.1,18.11,897394.0,14.6127,14.6289,14.6127,14.6208,897394.0
2015-07-29 12:30:00,18.11,18.11,18.1,18.1,93855.0,14.6208,14.6208,14.6127,14.6127,93855.0
2015-07-29 12:35:00,18.11,18.11,18.1,18.11,345067.0,14.6208,14.6208,14.6127,14.6208,345067.0
2015-07-29 12:40:00,18.11,18.11,18.08,18.1,967499.0,14.6208,14.6208,14.5966,14.6127,967499.0
2015-07-29 12:45:00,18.1,18.11,18.09,18.1,309694.0,14.6127,14.6208,14.6047,14.6127,309694.0
2015-07-29 12:50:00,18.09,18.12,18.09,18.11,932468.0,14.6047,14.6289,14.6047,14.6208,932468.0
2015-07-29 12:55:00,18.1,18.12,18.09,18.11,831375.0,14.6127,14.6289,14.6047,14.6208,831375.0
2015-07-29 13:00:00,18.11,18.14,18.1,18.14,937187.0,14.6208,14.645,14.6127,14.645,937187.0
2015-07-29 13:05:00,18.14,18.16,18.13,18.15,1426596.0,14.645,14.6612,14.637,14.6531,1426596.0
2015-07-29 13:10:00,18.15,18.17,18.14,18.15,1035809.0,14.6531,14.6692,14.645,14.6531,1035809.0
2015-07-29 13:15:00,18.16,18.17,18.15,18.16,652812.0,14.6612,14.6692,14.6531,14.6612,652812.0
2015-07-29 13:20:00,18.16,18.18,18.14,18.14,768187.0,14.6612,14.6773,14.645,14.645,768187.0
2015-07-29 13:25:00,18.14,18.16,18.14,18.16,366955.0,14.645,14.6612,14.645,14.6612,366955.0
2015-07-29 13:30:00,18.16,18.17,18.15,18.15,532654.0,14.6612,14.6692,14.6531,14.6531,532654.0
2015-07-29 13:35:00,18.16,18.18,18.15,18.18,386600.0,14.6612,14.6773,14.6531,14.6773,386600.0
2015-07-29 13:40:00,18.18,18.18,18.17,18.18,269879.0,14.6773,14.6773,14.6692,14.6773,269879.0
2015-07-29 13:45:00,18.18,18.18,18.16,18.18,1085382.0,14.6773,14.6773,14.6612,14.6773,1085382.0
2015-07-29 13:50:00,18.18,18.18,18.16,18.18,1290688.0,14.6773,14.6773,14.6612,14.6773,1290688.0
2015-07-29 13:55:00,18.18,18.2,18.17,18.19,1146909.0,14.6773,14.6935,14.6692,14.6854,1146909.0
2015-07-29 14:00:00,18.19,18.19,18.04,18.07,3994175.0,14.6854,14.6854,14.5643,14.5885,3994175.0
2015-07-29 14:05:00,18.08,18.15,18.07,18.12,1923670.0,14.5966,14.6531,14.5885,14.6289,1923670.0
2015-07-29 14:10:00,18.11,18.14,18.08,18.14,1386530.0,14.6208,14.645,14.5966,14.645,1386530.0
2015-07-29 14:15:00,18.13,18.16,18.13,18.14,1192473.0,14.637,14.6612,14.637,14.645,1192473.0
2015-07-29 14:20:00,18.15,18.16,18.1,18.12,777309.0,14.6531,14.6612,14.6127,14.6289,777309.0
2015-07-29 14:25:00,18.11,18.12,18.08,18.11,457015.0,14.6208,14.6289,14.5966,14.6208,457015.0
2015-07-29 14:30:00,18.11,18.12,18.1,18.11,435802.0,14.6208,14.6289,14.6127,14.6208,435802.0
2015-07-29 14:35:00,18.12,18.13,18.08,18.11,1199223.0,14.6289,14.637,14.5966,14.6208,1199223.0
2015-07-29 14:40:00,18.11,18.15,18.11,18.14,1350308.0,14.6208,14.6531,14.6208,14.645,1350308.0
2015-07-29 14:45:00,18.14,18.17,18.13,18.16,924162.0,14.645,14.6692,14.637,14.6612,924162.0
2015-07-29 14:50:00,18.16,18.18,18.16,18.16,1009935.0,14.6612,14.6773,14.6612,14.6612,1009935.0
2015-07-29 14:55:00,18.16,18.19,18.16,18.16,735151.0,14.6612,14.6854,14.6612,14.6612,735151.0
2015-07-29 15:00:00,18.17,18.17,18.15,18.16,441557.0,14.6692,14.6692,14.6531,14.6612,441557.0
2015-07-29 15:05:00,18.16,18.17,18.14,18.14,798216.0,14.6612,14.6692,14.645,14.645,798216.0
2015-07-29 15:10:00,18.14,18.17,18.14,18.16,632944.0,14.645,14.6692,14.645,14.6612,632944.0
2015-07-29 15:15:00,18.16,18.16,18.14,18.16,536913.0,14.6612,14.6612,14.645,14.6612,536913.0
2015-07-29 15:20:00,18.16,18.17,18.14,18.16,806927.0,14.6612,14.6692,14.645,14.6612,806927.0
2015-07-29 15:25:00,18.16,18.17,18.14,18.15,1042283.0,14.6612,14.6692,14.645,14.6531,1042283.0
2015-07-29 15:30:00,18.15,18.17,18.12,18.13,1076488.0,14.6531,14.6692,14.6289,14.637,1076488.0
2015-07-29 15:35:00,18.13,18.14,18.11,18.14,913994.0,14.637,14.645,14.6208,14.645,913994.0
2015-07-29 15:40:00,18.14,18.17,18.13,18.17,1638406.0,14.645,14.6692,14.637,14.6692,1638406.0
2015-07-29 15:45:00,18.17,18.18,18.16,18.17,908841.0,14.6692,14.6773,14.6612,14.6692,908841.0
2015-07-29 15:50:00,18.17,18.18,18.16,18.18,1544929.0,14.6692,14.6773,14.6612,14.6773,1544929.0
2015-07-29 15:55:00,18.18,18.18,18.16,18.16,2150922.0,14.6773,14.6773,14.6612,14.6612,2150922.0
2015-07-30 09:30:00,18.2,18.28,18.19,18.25,4106610.0,14.6935,14.7581,14.6854,14.7338,4106610.0
2015-07-30 09:35:00,18.25,18.29,18.23,18.24,1286521.0,14.7338,14.7661,14.7177,14.7258,1286521.0
2015-07-30 09:40:00,18.23,18.26,18.18,18.2,2664579.0,14.7177,14.7419,14.6773,14.6935,2664579.0
2015-07-30 09:45:00,18.21,18.21,18.11,18.13,3326117.0,14.7015,14.7015,14.6208,14.637,3326117.0
2015-07-30 09:50:00,18.13,18.16,18.12,18.14,1166949.0,14.637,14.6612,14.6289,14.645,1166949.0
2015-07-30 09:55:00,18.14,18.15,18.1,18.11,936656.0,14.645,14.6531,14.6127,14.6208,936656.0
2015-07-30 10:00:00,18.11,18.12,18.05,18.11,1767109.0,14.6208,14.6289,14.5724,14.6208,1767109.0
2015-07-30 10:05:00,18.11,18.12,18.08,18.1,1344579.0,14.6208,14.6289,14.5966,14.6127,1344579.0
2015-07-30 10:10:00,18.09,18.14,18.07,18.14,880483.0,14.6047,14.645,14.5885,14.645,880483.0
2015-07-30 10:15:00,18.13,18.17,18.13,18.14,999686.0,14.637,14.6692,14.637,14.645,999686.0
2015-07-30 10:20:00,18.14,18.16,18.13,18.14,801391.0,14.645,14.6612,14.637,14.645,801391.0
2015-07-30 10:25:00,18.15,18.18,18.14,18.18,295146.0,14.6531,14.6773,14.645,14.6773,295146.0
2015-07-30 10:30:00,18.17,18.19,18.16,18.16,1201824.0,14.6692,14.6854,14.6612,14.6612,1201824.0
2015-07-30 10:35:00,18.16,18.16,18.14,18.16,481541.0,14.6612,14.6612,14.645,14.6612,481541.0
2015-07-30 10:40:00,18.16,18.18,18.14,18.16,552929.0,14.6612,14.6773,14.645,14.6612,552929.0
2015-07-30 10:45:00,18.16,18.19,18.15,18.18,713726.0,14.6612,14.6854,14.6531,14.6773,713726.0
2015-07-30 10:50:00,18.18,18.19,18.15,18.18,622197.0,14.6773,14.6854,14.6531,14.6773,622197.0
2015-07-30 10:55:00,18.18,18.18,18.13,18.14,598832.0,14.6773,14.6773,14.637,14.645,598832.0
2015-07-30 11:00:00,18.14,18.16,18.11,18.14,608768.0,14.645,14.6612,14.6208,14.645,608768.0
2015-07-30 11:05:00,18.13,18.14,18.09,18.11,695278.0,14.637,14.645,14.6047,14.6208,695278.0
2015-07-30 11:10:00,18.11,18.15,18.1,18.13,735478.0,14.6208,14.6531,14.6127,14.637,735478.0
2015-07-30 11:15:00,18.13,18.16,18.12,18.14,572938.0,14.637,14.6612,14.6289,14.645,572938.0
2015-07-30 11:20:00,18.13,18.17,18.13,18.17,489137.0,14.637,14.6692,14.637,14.6692,489137.0
2015-07-30 11:25:00,18.16,18.18,18.15,18.17,1050626.0,14.6612,14.6773,14.6531,14.6692,1050626.0
2015-07-30 11:30:00,18.17,18.18,18.16,18.18,414938.0,14.6692,14.6773,14.6612,14.6773,414938.0
2015-07-30 11:35:00,18.18,18.18,18.16,18.17,453621.0,14.6773,14.6773,14.6612,14.6692,453621.0
2015-07-30 11:40:00,18.18,18.18,18.17,18.18,211221.0,14.6773,14.6773,14.6692,14.6773,211221.0
2015-07-30 11:45:00,18.18,18.21,18.17,18.18,648888.0,14.6773,14.7015,14.6692,14.6773,648888.0
2015-07-30 11:50:00,18.18,18.19,18.17,18.18,333010.0,14.6773,14.6854,14.6692,14.6773,333010.0
2015-07-30 11:55:00,18.18,18.18,18.15,18.17,486447.0,14.6773,14.6773,14.6531,14.6692,486447.0
2015-07-30 12:00:00,18.17,18.19,18.16,18.18,690242.0,14.6692,14.6854,14.6612,14.6773,690242.0
2015-07-30 12:05:00,18.17,18.18,18.15,18.17,494076.0,14.6692,14.6773,14.6531,14.6692,494076.0
2015-07-30 12:10:00,18.16,18.17,18.14,18.14,293412.0,14.6612,14.6692,14.645,14.645,293412.0
2015-07-30 12:15:00,18.14,18.16,18.13,18.16,366671.0,14.645,14.6612,14.637,14.6612,366671.0
2015-07-30 12:20:00,18.15,18.16,18.13,18.14,512004.0,14.6531,14.6612,14.637,14.645,512004.0
2015-07-30 12:25:00,18.14,18.15,18.13,18.14,382411.0,14.645,14.6531,14.637,14.645,382411.0
2015-07-30 12:30:00,18.14,18.14,18.12,18.14,549438.0,14.645,14.645,14.6289,14.645,549438.0
2015-07-30 12:35:00,18.14,18.14,18.11,18.13,442174.0,14.645,14.645,14.6208,14.637,442174.0
2015-07-30 12:40:00,18.13,18.14,18.12,18.14,368495.0,14.637,14.645,14.6289,14.645,368495.0
2015-07-30 12:45:00,18.14,18.15,18.13,18.14,800901.0,14.645,14.6531,14.637,14.645,800901.0
2015-07-30 12:50:00,18.14,18.15,18.14,18.15,411532.0,14.645,14.6531,14.645,14.6531,411532.0
2015-07-30 12:55:00,18.15,18.17,18.14,18.17,821399.0,14.6531,14.6692,14.645,14.6692,821399.0
2015-07-30 13:00:00,18.17,18.17,18.15,18.16,433356.0,14.6692,14.6692,14.6531,14.6612,433356.0
2015-07-30 13:05:00,18.15,18.16,18.14,18.16,272064.0,14.6531,14.6612,14.645,14.6612,272064.0
2015-07-30 13:10:00,18.15,18.16,18.14,18.15,530228.0,14.6531,14.6612,14.645,14.6531,530228.0
2015-07-30 13:15:00,18.15,18.16,18.14,18.16,539102.0,14.6531,14.6612,14.645,14.6612,539102.0
2015-07-30 13:20:00,18.16,18.16,18.14,18.14,375530.0,14.6612,14.6612,14.645,14.645,375530.0
2015-07-30 13:25:00,18.14,18.15,18.13,18.15,514209.0,14.645,14.6531,14.637,14.6531,514209.0
2015-07-30 13:30:00,18.15,18.15,18.12,18.13,760528.0,14.6531,14.6531,14.6289,14.637,760528.0
2015-07-30 13:35:00,18.13,18.15,18.12,18.13,861804.0,14.637,14.6531,14.6289,14.637,861804.0
2015-07-30 13:40:00,18.13,18.15,18.12,18.14,464468.0,14.637,14.6531,14.6289,14.645,464468.0
2015-07-30 13:45:00,18.14,18.14,18.12,18.14,403492.0,14.645,14.645,14.6289,14.645,403492.0
2015-07-30 13:50:00,18.13,18.15,18.12,18.13,656003.0,14.637,14.6531,14.6289,14.637,656003.0
2015-07-30 13:55:00,18.12,18.13,18.1,18.11,686200.0,14.6289,14.637,14.6127,14.6208,686200.0
2015-07-30 14:00:00,18.11,18.13,18.1,18.12,188414.0,14.6208,14.637,14.6127,14.6289,188414.0
2015-07-30 14:05:00,18.13,18.13,18.11,18.11,182767.0,14.637,14.637,14.6208,14.6208,182767.0
2015-07-30 14:10:00,18.11,18.12,18.09,18.1,483084.0,14.6208,14.6289,14.6047,14.6127,483084.0
2015-07-30 14:15:00,18.1,18.1,18.09,18.1,268391.0,14.6127,14.6127,14.6047,14.6127,268391.0
2015-07-30 14:20:00,18.1,18.12,18.09,18.1,736377.0,14.6127,14.6289,14.6047,14.6127,736377.0
2015-07-30 14:25:00,18.1,18.12,18.09,18.11,480376.0,14.6127,14.6289,14.6047,14.6208,480376.0
2015-07-30 14:30:00,18.11,18.12,18.07,18.07,783720.0,14.6208,14.6289,14.5885,14.5885,783720.0
2015-07-30 14:35:00,18.07,18.09,18.05,18.09,1046471.0,14.5885,14.6047,14.5724,14.6047,1046471.0
2015-07-30 14:40:00,18.08,18.09,18.06,18.09,440015.0,14.5966,14.6047,14.5804,14.6047,440015.0
2015-07-30 14:45:00,18.09,18.12,18.08,18.11,358134.0,14.6047,14.6289,14.5966,14.6208,358134.0
2015-07-30 14:50:00,18.11,18.12,18.1,18.11,230376.0,14.6208,14.6289,14.6127,14.6208,230376.0
2015-07-30 14:55:00,18.11,18.12,18.1,18.11,468554.0,14.6208,14.6289,14.6127,14.6208,468554.0
2015-07-30 15:00:00,18.11,18.12,18.1,18.11,626297.0,14.6208,14.6289,14.6127,14.6208,626297.0
2015-07-30 15:05:00,18.12,18.14,18.11,18.13,1013364.0,14.6289,14.645,14.6208,14.637,1013364.0
2015-07-30 15:10:00,18.13,18.14,18.11,18.12,634129.0,14.637,14.645,14.6208,14.6289,634129.0
2015-07-30 15:15:00,18.12,18.13,18.11,18.12,709048.0,14.6289,14.637,14.6208,14.6289,709048.0
2015-07-30 15:20:00,18.11,18.12,18.1,18.1,509935.0,14.6208,14.6289,14.6127,14.6127,509935.0
2015-07-30 15:25:00,18.1,18.13,18.1,18.13,913443.0,14.6127,14.637,14.6127,14.637,913443.0
2015-07-30 15:30:00,18.13,18.13,18.11,18.11,533985.0,14.637,14.637,14.6208,14.6208,533985.0
2015-07-30 15:35:00,18.11,18.12,18.07,18.09,1646794.0,14.6208,14.6289,14.5885,14.6047,1646794.0
2015-07-30 15:40:00,18.08,18.09,18.06,18.07,1286592.0,14.5966,14.6047,14.5804,14.5885,1286592.0
2015-07-30 15:45:00,18.08,18.11,18.07,18.11,993289.0,14.5966,14.6208,14.5885,14.6208,993289.0
2015-07-30 15:50:00,18.1,18.12,18.1,18.12,1261199.0,14.6127,14.6289,14.6127,14.6289,1261199.0
2015-07-30 15:55:00,18.11,18.13,18.1,18.12,2750459.0,14.6208,14.637,14.6127,14.6289,2750459.0
2015-07-31 09:30:00,18.03,18.06,17.96,18.01,4168908.0,14.5562,14.5804,14.4997,14.5401,4168908.0
2015-07-31 09:35:00,18.01,18.04,17.95,17.96,2003095.0,14.5401,14.5643,14.4916,14.4997,2003095.0
2015-07-31 09:40:00,17.95,18.0,17.95,17.95,1251755.0,14.4916,14.532,14.4916,14.4916,1251755.0
2015-07-31 09:45:00,17.95,18.0,17.95,17.97,1282352.0,14.4916,14.532,14.4916,14.5078,1282352.0
2015-07-31 09:50:00,17.96,17.98,17.95,17.95,684608.0,14.4997,14.5159,14.4916,14.4916,684608.0
2015-07-31 09:55:00,17.95,17.98,17.95,17.96,1093162.0,14.4916,14.5159,14.4916,14.4997,1093162.0
2015-07-31 10:00:00,17.96,18.01,17.96,17.98,1438956.0,14.4997,14.5401,14.4997,14.5159,1438956.0
2015-07-31 10:05:00,17.99,18.01,17.96,18.0,755947.0,14.5239,14.5401,14.4997,14.532,755947.0
2015-07-31 10:10:00,18.0,18.02,17.99,18.0,599677.0,14.532,14.5481,14.5239,14.532,599677.0
2015-07-31 10:15:00,17.99,18.02,17.99,17.99,707154.0,14.5239,14.5481,14.5239,14.5239,707154.0
2015-07-31 10:20:00,18.0,18.02,17.99,18.02,477313.0,14.532,14.5481,14.5239,14.5481,477313.0
2015-07-31 10:25:00,18.01,18.02,18.0,18.0,756778.0,14.5401,14.5481,14.532,14.532,756778.0
2015-07-31 10:30:00,18.01,18.01,17.96,17.98,1723388.0,14.5401,14.5401,14.4997,14.5159,1723388.0
2015-07-31 10:35:00,17.98,17.99,17.96,17.96,667491.0,14.5159,14.5239,14.4997,14.4997,667491.0
2015-07-31 10:40:00,17.96,17.98,17.95,17.98,775102.0,14.4997,14.5159,14.4916,14.5159,775102.0
2015-07-31 10:45:00,17.97,18.01,17.97,17.98,1057563.0,14.5078,14.5401,14.5078,14.5159,1057563.0
2015-07-31 10:50:00,17.99,18.02,17.98,18.0,870647.0,14.5239,14.5481,14.5159,14.532,870647.0
2015-07-31 10:55:00,18.0,18.01,17.99,18.0,423059.0,14.532,14.5401,14.5239,14.532,423059.0
2015-07-31 11:00:00,17.99,18.0,17.97,17.99,538882.0,14.5239,14.532,14.5078,14.5239,538882.0
2015-07-31 11:05:00,17.99,18.0,17.98,17.99,414995.0,14.5239,14.532,14.5159,14.5239,414995.0
2015-07-31 11:10:00,17.99,17.99,17.96,17.96,400968.0,14.5239,14.5239,14.4997,14.4997,400968.0
2015-07-31 11:15:00,17.96,17.98,17.96,17.98,208073.0,14.4997,14.5159,14.4997,14.5159,208073.0
2015-07-31 11:20:00,17.97,17.98,17.96,17.96,380588.0,14.5078,14.5159,14.4997,14.4997,380588.0
2015-07-31 11:25:00,17.96,17.99,17.96,17.98,394350.0,14.4997,14.5239,14.4997,14.5159,394350.0
2015-07-31 11:30:00,17.98,17.99,17.97,17.98,327082.0,14.5159,14.5239,14.5078,14.5159,327082.0
2015-07-31 11:35:00,17.97,17.99,17.97,17.98,296671.0,14.5078,14.5239,14.5078,14.5159,296671.0
2015-07-31 11:40:00,17.98,17.99,17.98,17.98,210498.0,14.5159,14.5239,14.5159,14.5159,210498.0
2015-07-31 11:45:00,17.98,17.99,17.98,17.98,447490.0,14.5159,14.5239,14.5159,14.5159,447490.0
2015-07-31 11:50:00,17.98,18.0,17.98,17.98,822201.0,14.5159,14.532,14.5159,14.5159,822201.0
2015-07-31 11:55:00,17.99,18.0,17.98,18.0,341281.0,14.5239,14.532,14.5159,14.532,341281.0
2015-07-31 12:00:00,18.0,18.0,17.99,18.0,267836.0,14.532,14.532,14.5239,14.532,267836.0
2015-07-31 12:05:00,18.0,18.02,17.99,18.02,516014.0,14.532,14.5481,14.5239,14.5481,516014.0
2015-07-31 12:10:00,18.02,18.02,18.0,18.01,936078.0,14.5481,14.5481,14.532,14.5401,936078.0
2015-07-31 12:15:00,18.0,18.02,18.0,18.01,456473.0,14.532,14.5481,14.532,14.5401,456473.0
2015-07-31 12:20:00,18.0,18.01,18.0,18.0,321316.0,14.532,14.5401,14.532,14.532,321316.0
2015-07-31 12:25:00,18.0,18.01,18.0,18.01,90202.0,14.532,14.5401,14.532,14.5401,90202.0
2015-07-31 12:30:00,18.0,18.01,17.98,18.0,453301.0,14.532,14.5401,14.5159,14.532,453301.0
2015-07-31 12:35:00,18.0,18.0,17.98,17.98,186398.0,14.532,14.532,14.5159,14.5159,186398.0
2015-07-31 12:40:00,17.98,18.0,17.98,18.0,304096.0,14.5159,14.532,14.5159,14.532,304096.0
2015-07-31 12:45:00,18.0,18.0,17.98,18.0,373406.0,14.532,14.532,14.5159,14.532,373406.0
2015-07-31 12:50:00,17.99,18.01,17.98,18.01,531144.0,14.5239,14.5401,14.5159,14.5401,531144.0
2015-07-31 12:55:00,18.01,18.01,17.99,18.0,256785.0,14.5401,14.5401,14.5239,14.532,256785.0
2015-07-31 13:00:00,17.99,18.0,17.99,18.0,241700.0,14.5239,14.532,14.5239,14.532,241700.0
2015-07-31 13:05:00,18.0,18.02,17.98,18.02,1645770.0,14.532,14.5481,14.5159,14.5481,1645770.0
2015-07-31 13:10:00,18.02,18.02,18.0,18.01,362821.0,14.5481,14.5481,14.532,14.5401,362821.0
2015-07-31 13:15:00,18.0,18.01,17.99,17.99,306253.0,14.532,14.5401,14.5239,14.5239,306253.0
2015-07-31 13:20:00,18.0,18.0,17.98,18.0,288594.0,14.532,14.532,14.5159,14.532,288594.0
2015-07-31 13:25:00,18.0,18.01,17.97,17.98,762375.0,14.532,14.5401,14.5078,14.5159,762375.0
2015-07-31 13:30:00,17.98,17.99,17.97,17.97,385949.0,14.5159,14.5239,14.5078,14.5078,385949.0
2015-07-31 13:35:00,17.98,17.98,17.96,17.98,633685.0,14.5159,14.5159,14.4997,14.5159,633685.0
2015-07-31 13:40:00,17.98,17.99,17.97,17.98,365981.0,14.5159,14.5239,14.5078,14.5159,365981.0
2015-07-31 13:45:00,17.98,17.99,17.97,17.98,388419.0,14.5159,14.5239,14.5078,14.5159,388419.0
2015-07-31 13:50:00,17.98,17.98,17.97,17.98,87355.0,14.5159,14.5159,14.5078,14.5159,87355.0
2015-07-31 13:55:00,17.97,17.98,17.97,17.98,278200.0,14.5078,14.5159,14.5078,14.5159,278200.0
2015-07-31 14:00:00,17.97,17.98,17.96,17.97,1126940.0,14.5078,14.5159,14.4997,14.5078,1126940.0
2015-07-31 14:05:00,17.97,17.99,17.97,17.98,401351.0,14.5078,14.5239,14.5078,14.5159,401351.0
2015-07-31 14:10:00,17.97,17.98,17.97,17.97,210380.0,14.5078,14.5159,14.5078,14.5078,210380.0
2015-07-31 14:15:00,17.98,17.98,17.97,17.97,219356.0,14.5159,14.5159,14.5078,14.5078,219356.0
2015-07-31 14:20:00,17.98,17.98,17.93,17.95,1782404.0,14.5159,14.5159,14.4755,14.4916,1782404.0
2015-07-31 14:25:00,17.95,17.95,17.94,17.95,132996.0,14.4916,14.4916,14.4836,14.4916,132996.0
2015-07-31 14:30:00,17.94,17.96,17.93,17.95,818309.0,14.4836,14.4997,14.4755,14.4916,818309.0
2015-07-31 14:35:00,17.95,17.95,17.91,17.92,774805.0,14.4916,14.4916,14.4593,14.4674,774805.0
2015-07-31 14:40:00,17.93,17.94,17.91,17.94,509670.0,14.4755,14.4836,14.4593,14.4836,509670.0
2015-07-31 14:45:00,17.93,17.94,17.91,17.93,544294.0,14.4755,14.4836,14.4593,14.4755,544294.0
2015-07-31 14:50:00,17.93,17.94,17.92,17.94,204092.0,14.4755,14.4836,14.4674,14.4836,204092.0
2015-07-31 14:55:00,17.94,17.94,17.93,17.93,153294.0,14.4836,14.4836,14.4755,14.4755,153294.0
2015-07-31 15:00:00,17.94,17.96,17.93,17.95,900686.0,14.4836,14.4997,14.4755,14.4916,900686.0
2015-07-31 15:05:00,17.95,17.95,17.92,17.94,760203.0,14.4916,14.4916,14.4674,14.4836,760203.0
2015-07-31 15:10:00,17.93,17.95,17.92,17.94,468935.0,14.4755,14.4916,14.4674,14.4836,468935.0
2015-07-31 15:15:00,17.94,17.95,17.92,17.95,885641.0,14.4836,14.4916,14.4674,14.4916,885641.0
2015-07-31 15:20:00,17.95,17.95,17.93,17.93,391311.0,14.4916,14.4916,14.4755,14.4755,391311.0
2015-07-31 15:25:00,17.94,17.95,17.91,17.92,1404732.0,14.4836,14.4916,14.4593,14.4674,1404732.0
2015-07-31 15:30:00,17.92,17.93,17.91,17.93,472561.0,14.4674,14.4755,14.4593,14.4755,472561.0
2015-07-31 15:35:00,17.93,17.93,17.91,17.92,566277.0,14.4755,14.4755,14.4593,14.4674,566277.0
2015-07-31 15:40:00,17.92,17.92,17.9,17.9,938389.0,14.4674,14.4674,14.4513,14.4513,938389.0
2015-07-31 15:45:00,17.91,17.91,17.87,17.87,1650965.0,14.4593,14.4593,14.427,14.427,1650965.0
2015-07-31 15:50:00,17.88,17.88,17.86,17.87,2238816.0,14.4351,14.4351,14.419,14.427,2238816.0
2015-07-31 15:55:00,17.87,17.9,17.86,17.9,4024522.0,14.427,14.4513,14.419,14.4513,4024522.0
2015-08-03 09:30:00,17.91,17.96,17.9,17.96,1890170.0,14.4593,14.4997,14.4513,14.4997,1890170.0
2015-08-03 09:35:00,17.96,17.97,17.89,17.91,1250274.0,14.4997,14.5078,14.4432,14.4593,1250274.0
2015-08-03 09:40:00,17.9,17.91,17.81,17.83,1569148.0,14.4513,14.4593,14.3786,14.3948,1569148.0
2015-08-03 09:45:00,17.84,17.84,17.78,17.79,1300651.0,14.4028,14.4028,14.3544,14.3625,1300651.0
2015-08-03 09:50:00,17.79,17.79,17.77,17.78,928118.0,14.3625,14.3625,14.3463,14.3544,928118.0
2015-08-03 09:55:00,17.78,17.82,17.77,17.8,1265053.0,14.3544,14.3867,14.3463,14.3705,1265053.0
2015-08-03 10:00:00,17.8,17.84,17.8,17.81,876343.0,14.3705,14.4028,14.3705,14.3786,876343.0
2015-08-03 10:05:00,17.82,17.82,17.78,17.78,787423.0,14.3867,14.3867,14.3544,14.3544,787423.0
2015-08-03 10:10:00,17.78,17.83,17.78,17.81,1232916.0,14.3544,14.3948,14.3544,14.3786,1232916.0
2015-08-03 10:15:00,17.82,17.83,17.79,17.81,1072529.0,14.3867,14.3948,14.3625,14.3786,1072529.0
2015-08-03 10:20:00,17.8,17.83,17.8,17.82,658956.0,14.3705,14.3948,14.3705,14.3867,658956.0
2015-08-03 10:25:00,17.82,17.82,17.79,17.8,726627.0,14.3867,14.3867,14.3625,14.3705,726627.0
2015-08-03 10:30:00,17.8,17.81,17.75,17.76,1055528.0,14.3705,14.3786,14.3302,14.3382,1055528.0
2015-08-03 10:35:00,17.77,17.78,17.76,17.77,484382.0,14.3463,14.3544,14.3382,14.3463,484382.0
2015-08-03 10:40:00,17.77,17.78,17.76,17.77,594957.0,14.3463,14.3544,14.3382,14.3463,594957.0
2015-08-03 10:45:00,17.77,17.79,17.77,17.79,642302.0,14.3463,14.3625,14.3463,14.3625,642302.0
2015-08-03 10:50:00,17.79,17.79,17.77,17.78,726957.0,14.3625,14.3625,14.3463,14.3544,726957.0
2015-08-03 10:55:00,17.79,17.81,17.78,17.8,900114.0,14.3625,14.3786,14.3544,14.3705,900114.0
2015-08-03 11:00:00,17.8,17.84,17.79,17.82,697437.0,14.3705,14.4028,14.3625,14.3867,697437.0
2015-08-03 11:05:00,17.82,17.85,17.81,17.84,501479.0,14.3867,14.4109,14.3786,14.4028,501479.0
2015-08-03 11:10:00,17.84,17.86,17.82,17.84,459683.0,14.4028,14.419,14.3867,14.4028,459683.0
2015-08-03 11:15:00,17.85,17.87,17.83,17.86,555462.0,14.4109,14.427,14.3948,14.419,555462.0
2015-08-03 11:20:00,17.86,17.88,17.85,17.88,523480.0,14.419,14.4351,14.4109,14.4351,523480.0
2015-08-03 11:25:00,17.88,17.88,17.85,17.88,514329.0,14.4351,14.4351,14.4109,14.4351,514329.0
2015-08-03 11:30:00,17.87,17.9,17.86,17.9,415429.0,14.427,14.4513,14.419,14.4513,415429.0
2015-08-03 11:35:00,17.89,17.9,17.87,17.87,325639.0,14.4432,14.4513,14.427,14.427,325639.0
2015-08-03 11:40:00,17.88,17.88,17.86,17.87,367164.0,14.4351,14.4351,14.419,14.427,367164.0
2015-08-03 11:45:00,17.87,17.87,17.84,17.84,467447.0,14.427,14.427,14.4028,14.4028,467447.0
2015-08-03 11:50:00,17.84,17.85,17.82,17.82,371271.0,14.4028,14.4109,14.3867,14.3867,371271.0
2015-08-03 11:55:00,17.82,17.83,17.8,17.82,446823.0,14.3867,14.3948,14.3705,14.3867,446823.0
2015-08-03 12:00:00,17.81,17.82,17.78,17.8,738562.0,14.3786,14.3867,14.3544,14.3705,738562.0
2015-08-03 12:05:00,17.8,17.81,17.79,17.81,474335.0,14.3705,14.3786,14.3625,14.3786,474335.0
2015-08-03 12:10:00,17.81,17.83,17.79,17.83,514266.0,14.3786,14.3948,14.3625,14.3948,514266.0
2015-08-03 12:15:00,17.83,17.83,17.78,17.78,422911.0,14.3948,14.3948,14.3544,14.3544,422911.0
2015-08-03 12:20:00,17.78,17.79,17.77,17.79,275671.0,14.3544,14.3625,14.3463,14.3625,275671.0
2015-08-03 12:25:00,17.79,17.8,17.77,17.77,373273.0,14.3625,14.3705,14.3463,14.3463,373273.0
2015-08-03 12:30:00,17.77,17.78,17.75,17.75,391669.0,14.3463,14.3544,14.3302,14.3302,391669.0
2015-08-03 12:35:00,17.75,17.76,17.72,17.73,972410.0,14.3302,14.3382,14.3059,14.314,972410.0
2015-08-03 12:40:00,17.73,17.74,17.72,17.73,411494.0,14.314,14.3221,14.3059,14.314,411494.0
2015-08-03 12:45:00,17.73,17.74,17.71,17.71,778972.0,14.314,14.3221,14.2979,14.2979,778972.0
2015-08-03 12:50:00,17.71,17.73,17.71,17.71,437767.0,14.2979,14.314,14.2979,14.2979,437767.0
2015-08-03 12:55:00,17.72,17.72,17.7,17.71,470380.0,14.3059,14.3059,14.2898,14.2979,470380.0
2015-08-03 13:00:00,17.71,17.72,17.69,17.71,549072.0,14.2979,14.3059,14.2817,14.2979,549072.0
2015-08-03 13:05:00,17.71,17.72,17.67,17.68,585377.0,14.2979,14.3059,14.2656,14.2737,585377.0
2015-08-03 13:10:00,17.67,17.69,17.65,17.66,1061224.0,14.2656,14.2817,14.2494,14.2575,1061224.0
2015-08-03 13:15:00,17.66,17.67,17.65,17.66,287170.0,14.2575,14.2656,14.2494,14.2575,287170.0
2015-08-03 13:20:00,17.66,17.69,17.66,17.68,425674.0,14.2575,14.2817,14.2575,14.2737,425674.0
2015-08-03 13:25:00,17.68,17.7,17.67,17.7,685157.0,14.2737,14.2898,14.2656,14.2898,685157.0
2015-08-03 13:30:00,17.7,17.71,17.68,17.7,857310.0,14.2898,14.2979,14.2737,14.2898,857310.0
2015-08-03 13:35:00,17.7,17.71,17.68,17.69,518700.0,14.2898,14.2979,14.2737,14.2817,518700.0
2015-08-03 13:40:00,17.69,17.71,17.68,17.69,455326.0,14.2817,14.2979,14.2737,14.2817,455326.0
2015-08-03 13:45:00,17.7,17.71,17.68,17.71,645388.0,14.2898,14.2979,14.2737,14.2979,645388.0
2015-08-03 13:50:00,17.71,17.72,17.69,17.7,795203.0,14.2979,14.3059,14.2817,14.2898,795203.0
2015-08-03 13:55:00,17.71,17.71,17.67,17.69,227331.0,14.2979,14.2979,14.2656,14.2817,227331.0
2015-08-03 14:00:00,17.69,17.7,17.67,17.69,384033.0,14.2817,14.2898,14.2656,14.2817,384033.0
2015-08-03 14:05:00,17.69,17.7,17.68,17.69,486163.0,14.2817,14.2898,14.2737,14.2817,486163.0
2015-08-03 14:10:00,17.7,17.7,17.68,17.7,466001.0,14.2898,14.2898,14.2737,14.2898,466001.0
2015-08-03 14:15:00,17.7,17.7,17.69,17.7,367750.0,14.2898,14.2898,14.2817,14.2898,367750.0
2015-08-03 14:20:00,17.7,17.7,17.68,17.7,321336.0,14.2898,14.2898,14.2737,14.2898,321336.0
2015-08-03 14:25:00,17.69,17.7,17.68,17.7,270292.0,14.2817,14.2898,14.2737,14.2898,270292.0
2015-08-03 14:30:00,17.7,17.7,17.67,17.67,714540.0,14.2898,14.2898,14.2656,14.2656,714540.0
2015-08-03 14:35:00,17.68,17.7,17.67,17.7,653375.0,14.2737,14.2898,14.2656,14.2898,653375.0
2015-08-03 14:40:00,17.69,17.7,17.68,17.69,840162.0,14.2817,14.2898,14.2737,14.2817,840162.0
2015-08-03 14:45:00,17.69,17.7,17.66,17.67,589503.0,14.2817,14.2898,14.2575,14.2656,589503.0
2015-08-03 14:50:00,17.68,17.68,17.65,17.66,570098.0,14.2737,14.2737,14.2494,14.2575,570098.0
2015-08-03 14:55:00,17.65,17.66,17.64,17.66,853775.0,14.2494,14.2575,14.2414,14.2575,853775.0
2015-08-03 15:00:00,17.66,17.66,17.64,17.66,1609419.0,14.2575,14.2575,14.2414,14.2575,1609419.0
2015-08-03 15:05:00,17.66,17.67,17.64,17.67,593879.0,14.2575,14.2656,14.2414,14.2656,593879.0
2015-08-03 15:10:00,17.66,17.69,17.65,17.69,698494.0,14.2575,14.2817,14.2494,14.2817,698494.0
2015-08-03 15:15:00,17.69,17.7,17.67,17.7,764957.0,14.2817,14.2898,14.2656,14.2898,764957.0
2015-08-03 15:20:00,17.69,17.72,17.68,17.72,1015973.0,14.2817,14.3059,14.2737,14.3059,1015973.0
2015-08-03 15:25:00,17.72,17.75,17.71,17.73,986361.0,14.3059,14.3302,14.2979,14.314,986361.0
2015-08-03 15:30:00,17.74,17.76,17.73,17.73,1362343.0,14.3221,14.3382,14.314,14.314,1362343.0
2015-08-03 15:35:00,17.73,17.76,17.73,17.75,789210.0,14.314,14.3382,14.314,14.3302,789210.0
2015-08-03 15:40:00,17.76,17.77,17.75,17.76,1120099.0,14.3382,14.3463,14.3302,14.3382,1120099.0
2015-08-03 15:45:00,17.77,17.77,17.74,17.75,802801.0,14.3463,14.3463,14.3221,14.3302,802801.0
2015-08-03 15:50:00,17.74,17.76,17.69,17.71,3080274.0,14.3221,14.3382,14.2817,14.2979,3080274.0
2015-08-03 15:55:00,17.71,17.76,17.7,17.76,2413967.0,14.2979,14.3382,14.2898,14.3382,2413967.0
2015-08-04 09:30:00,17.79,17.82,17.76,17.77,2051959.0,14.3625,14.3867,14.3382,14.3463,2051959.0
2015-08-04 09:35:00,17.76,17.8,17.73,17.75,1165375.0,14.3382,14.3705,14.314,14.3302,1165375.0
2015-08-04 09:40:00,17.75,17.83,17.74,17.83,2070637.0,14.3302,14.3948,14.3221,14.3948,2070637.0
2015-08-04 09:45:00,17.83,17.88,17.82,17.85,1107976.0,14.3948,14.4351,14.3867,14.4109,1107976.0
2015-08-04 09:50:00,17.85,17.91,17.85,17.9,848939.0,14.4109,14.4593,14.4109,14.4513,848939.0
2015-08-04 09:55:00,17.9,17.91,17.86,17.86,799966.0,14.4513,14.4593,14.419,14.419,799966.0
2015-08-04 10:00:00,17.86,17.87,17.82,17.84,513698.0,14.419,14.427,14.3867,14.4028,513698.0
2015-08-04 10:05:00,17.84,17.88,17.82,17.87,891825.0,14.4028,14.4351,14.3867,14.427,891825.0
2015-08-04 10:10:00,17.86,17.92,17.85,17.91,1784409.0,14.419,14.4674,14.4109,14.4593,1784409.0
2015-08-04 10:15:00,17.91,17.92,17.88,17.89,751653.0,14.4593,14.4674,14.4351,14.4432,751653.0
2015-08-04 10:20:00,17.89,17.91,17.87,17.9,748107.0,14.4432,14.4593,14.427,14.4513,748107.0
2015-08-04 10:25:00,17.9,17.93,17.89,17.93,781969.0,14.4513,14.4755,14.4432,14.4755,781969.0
2015-08-04 10:30:00,17.93,17.93,17.9,17.91,1113703.0,14.4755,14.4755,14.4513,14.4593,1113703.0
2015-08-04 10:35:00,17.91,17.91,17.87,17.89,564699.0,14.4593,14.4593,14.427,14.4432,564699.0
2015-08-04 10:40:00,17.89,17.89,17.86,17.88,588819.0,14.4432,14.4432,14.419,14.4351,588819.0
2015-08-04 10:45:00,17.89,17.9,17.88,17.89,697080.0,14.4432,14.4513,14.4351,14.4432,697080.0
2015-08-04 10:50:00,17.89,17.89,17.86,17.86,611624.0,14.4432,14.4432,14.419,14.419,611624.0
2015-08-04 10:55:00,17.86,17.87,17.82,17.83,962640.0,14.419,14.427,14.3867,14.3948,962640.0
2015-08-04 11:00:00,17.82,17.83,17.8,17.81,746383.0,14.3867,14.3948,14.3705,14.3786,746383.0
2015-08-04 11:05:00,17.82,17.86,17.81,17.84,1644933.0,14.3867,14.419,14.3786,14.4028,1644933.0
2015-08-04 11:10:00,17.84,17.87,17.83,17.86,1647490.0,14.4028,14.427,14.3948,14.419,1647490.0
2015-08-04 11:15:00,17.86,17.87,17.85,17.85,408640.0,14.419,14.427,14.4109,14.4109,408640.0
2015-08-04 11:20:00,17.85,17.87,17.85,17.87,314193.0,14.4109,14.427,14.4109,14.427,314193.0
2015-08-04 11:25:00,17.86,17.87,17.84,17.85,609193.0,14.419,14.427,14.4028,14.4109,609193.0
2015-08-04 11:30:00,17.85,17.85,17.83,17.85,1075928.0,14.4109,14.4109,14.3948,14.4109,1075928.0
2015-08-04 11:35:00,17.85,17.85,17.84,17.85,72622.0,14.4109,14.4109,14.4028,14.4109,72622.0
2015-08-04 11:40:00,17.85,17.87,17.84,17.85,999765.0,14.4109,14.427,14.4028,14.4109,999765.0
2015-08-04 11:45:00,17.84,17.84,17.83,17.84,314710.0,14.4028,14.4028,14.3948,14.4028,314710.0
2015-08-04 11:50:00,17.84,17.84,17.82,17.83,585441.0,14.4028,14.4028,14.3867,14.3948,585441.0
2015-08-04 11:55:00,17.82,17.84,17.82,17.84,592679.0,14.3867,14.4028,14.3867,14.4028,592679.0
2015-08-04 12:00:00,17.83,17.84,17.82,17.84,231401.0,14.3948,14.4028,14.3867,14.4028,231401.0
2015-08-04 12:05:00,17.84,17.86,17.83,17.86,633570.0,14.4028,14.419,14.3948,14.419,633570.0
2015-08-04 12:10:00,17.86,17.86,17.84,17.85,290897.0,14.419,14.419,14.4028,14.4109,290897.0
2015-08-04 12:15:00,17.85,17.85,17.84,17.85,434793.0,14.4109,14.4109,14.4028,14.4109,434793.0
2015-08-04 12:20:00,17.85,17.85,17.84,17.85,165510.0,14.4109,14.4109,14.4028,14.4109,165510.0
2015-08-04 12:25:00,17.85,17.85,17.83,17.83,346044.0,14.4109,14.4109,14.3948,14.3948,346044.0
2015-08-04 12:30:00,17.84,17.84,17.81,17.82,738724.0,14.4028,14.4028,14.3786,14.3867,738724.0
2015-08-04 12:35:00,17.82,17.84,17.81,17.84,397288.0,14.3867,14.4028,14.3786,14.4028,397288.0
2015-08-04 12:40:00,17.83,17.84,17.8,17.8,578590.0,14.3948,14.4028,14.3705,14.3705,578590.0
2015-08-04 12:45:00,17.8,17.82,17.8,17.81,342468.0,14.3705,14.3867,14.3705,14.3786,342468.0
2015-08-04 12:50:00,17.81,17.81,17.8,17.8,175852.0,14.3786,14.3786,14.3705,14.3705,175852.0
2015-08-04 12:55:00,17.8,17.8,17.78,17.78,672363.0,14.3705,14.3705,14.3544,14.3544,672363.0
2015-08-04 13:00:00,17.78,17.79,17.76,17.76,386134.0,14.3544,14.3625,14.3382,14.3382,386134.0
2015-08-04 13:05:00,17.77,17.8,17.76,17.8,566759.0,14.3463,14.3705,14.3382,14.3705,566759.0
2015-08-04 13:10:00,17.8,17.8,17.79,17.79,175765.0,14.3705,14.3705,14.3625,14.3625,175765.0
2015-08-04 13:15:00,17.8,17.82,17.79,17.81,729192.0,14.3705,14.3867,14.3625,14.3786,729192.0
2015-08-04 13:20:00,17.81,17.82,17.8,17.8,410503.0,14.3786,14.3867,14.3705,14.3705,410503.0
2015-08-04 13:25:00,17.8,17.82,17.8,17.82,337187.0,14.3705,14.3867,14.3705,14.3867,337187.0
2015-08-04 13:30:00,17.82,17.85,17.81,17.84,699599.0,14.3867,14.4109,14.3786,14.4028,699599.0
2015-08-04 13:35:00,17.83,17.86,17.83,17.85,910391.0,14.3948,14.419,14.3948,14.4109,910391.0
2015-08-04 13:40:00,17.86,17.86,17.84,17.85,734155.0,14.419,14.419,14.4028,14.4109,734155.0
2015-08-04 13:45:00,17.85,17.86,17.83,17.84,890103.0,14.4109,14.419,14.3948,14.4028,890103.0
2015-08-04 13:50:00,17.84,17.84,17.8,17.81,861515.0,14.4028,14.4028,14.3705,14.3786,861515.0
2015-08-04 13:55:00,17.8,17.81,17.75,17.75,1541753.0,14.3705,14.3786,14.3302,14.3302,1541753.0
2015-08-04 14:00:00,17.76,17.79,17.75,17.79,729194.0,14.3382,14.3625,14.3302,14.3625,729194.0
2015-08-04 14:05:00,17.79,17.8,17.76,17.78,1096387.0,14.3625,14.3705,14.3382,14.3544,1096387.0
2015-08-04 14:10:00,17.78,17.78,17.75,17.77,480426.0,14.3544,14.3544,14.3302,14.3463,480426.0
2015-08-04 14:15:00,17.78,17.79,17.75,17.79,479628.0,14.3544,14.3625,14.3302,14.3625,479628.0
2015-08-04 14:20:00,17.79,17.79,17.77,17.77,1417022.0,14.3625,14.3625,14.3463,14.3463,1417022.0
2015-08-04 14:25:00,17.77,17.78,17.75,17.75,862817.0,14.3463,14.3544,14.3302,14.3302,862817.0
2015-08-04 14:30:00,17.76,17.76,17.74,17.74,689597.0,14.3382,14.3382,14.3221,14.3221,689597.0
2015-08-04 14:35:00,17.74,17.78,17.74,17.77,941546.0,14.3221,14.3544,14.3221,14.3463,941546.0
2015-08-04 14:40:00,17.76,17.77,17.75,17.77,435780.0,14.3382,14.3463,14.3302,14.3463,435780.0
2015-08-04 14:45:00,17.77,17.78,17.75,17.76,2975708.0,14.3463,14.3544,14.3302,14.3382,2975708.0
2015-08-04 14:50:00,17.77,17.78,17.75,17.75,1335959.0,14.3463,14.3544,14.3302,14.3302,1335959.0
2015-08-04 14:55:00,17.76,17.76,17.71,17.73,967474.0,14.3382,14.3382,14.2979,14.314,967474.0
2015-08-04 15:00:00,17.74,17.75,17.72,17.73,1151573.0,14.3221,14.3302,14.3059,14.314,1151573.0
2015-08-04 15:05:00,17.74,17.76,17.73,17.76,578024.0,14.3221,14.3382,14.314,14.3382,578024.0
2015-08-04 15:10:00,17.76,17.77,17.75,17.77,725890.0,14.3382,14.3463,14.3302,14.3463,725890.0
2015-08-04 15:15:00,17.77,17.77,17.75,17.76,676152.0,14.3463,14.3463,14.3302,14.3382,676152.0
2015-08-04 15:20:00,17.76,17.77,17.74,17.77,516002.0,14.3382,14.3463,14.3221,14.3463,516002.0
2015-08-04 15:25:00,17.77,17.77,17.75,17.77,565941.0,14.3463,14.3463,14.3302,14.3463,565941.0
2015-08-04 15:30:00,17.76,17.78,17.75,17.77,1426043.0,14.3382,14.3544,14.3302,14.3463,1426043.0
2015-08-04 15:35:00,17.77,17.78,17.76,17.78,602119.0,14.3463,14.3544,14.3382,14.3544,602119.0
2015-08-04 15:40:00,17.78,17.78,17.76,17.78,772841.0,14.3544,14.3544,14.3382,14.3544,772841.0
2015-08-04 15:45:00,17.77,17.78,17.76,17.77,697721.0,14.3463,14.3544,14.3382,14.3463,697721.0
2015-08-04 15:50:00,17.77,17.77,17.76,17.76,711524.0,14.3463,14.3463,14.3382,14.3382,711524.0
2015-08-04 15:55:00,17.77,17.8,17.76,17.8,3060525.0,14.3463,14.3705,14.3382,14.3705,3060525.0
2015-08-05 09:30:00,17.93,17.98,17.89,17.91,3326390.0,14.4755,14.5159,14.4432,14.4593,3326390.0
2015-08-05 09:35:00,17.91,17.96,17.88,17.93,2883393.0,14.4593,14.4997,14.4351,14.4755,2883393.0
2015-08-05 09:40:00,17.93,17.95,17.9,17.93,1173167.0,14.4755,14.4916,14.4513,14.4755,1173167.0
2015-08-05 09:45:00,17.94,17.94,17.91,17.93,1025921.0,14.4836,14.4836,14.4593,14.4755,1025921.0
2015-08-05 09:50:00,17.93,17.94,17.91,17.93,739558.0,14.4755,14.4836,14.4593,14.4755,739558.0
2015-08-05 09:55:00,17.93,17.94,17.9,17.91,858663.0,14.4755,14.4836,14.4513,14.4593,858663.0
2015-08-05 10:00:00,17.92,17.97,17.9,17.96,3183029.0,14.4674,14.5078,14.4513,14.4997,3183029.0
2015-08-05 10:05:00,17.96,18.0,17.96,18.0,1873028.0,14.4997,14.532,14.4997,14.532,1873028.0
2015-08-05 10:10:00,18.0,18.05,17.99,18.01,3024693.0,14.532,14.5724,14.5239,14.5401,3024693.0
2015-08-05 10:15:00,18.0,18.03,17.99,18.02,1648287.0,14.532,14.5562,14.5239,14.5481,1648287.0
2015-08-05 10:20:00,18.01,18.03,18.01,18.01,707268.0,14.5401,14.5562,14.5401,14.5401,707268.0
2015-08-05 10:25:00,18.01,18.02,18.0,18.02,1207271.0,14.5401,14.5481,14.532,14.5481,1207271.0
2015-08-05 10:30:00,18.02,18.03,18.01,18.02,1033512.0,14.5481,14.5562,14.5401,14.5481,1033512.0
2015-08-05 10:35:00,18.02,18.03,18.01,18.01,869876.0,14.5481,14.5562,14.5401,14.5401,869876.0
2015-08-05 10:40:00,18.01,18.01,17.97,17.98,1164236.0,14.5401,14.5401,14.5078,14.5159,1164236.0
2015-08-05 10:45:00,17.98,18.0,17.98,17.99,499979.0,14.5159,14.532,14.5159,14.5239,499979.0
2015-08-05 10:50:00,18.0,18.0,17.99,18.0,191017.0,14.532,14.532,14.5239,14.532,191017.0
2015-08-05 10:55:00,18.0,18.0,17.99,18.0,436399.0,14.532,14.532,14.5239,14.532,436399.0
2015-08-05 11:00:00,18.0,18.0,17.97,17.98,1103742.0,14.532,14.532,14.5078,14.5159,1103742.0
2015-08-05 11:05:00,17.98,17.99,17.96,17.96,1042019.0,14.5159,14.5239,14.4997,14.4997,1042019.0
2015-08-05 11:10:00,17.96,17.97,17.95,17.96,471191.0,14.4997,14.5078,14.4916,14.4997,471191.0
2015-08-05 11:15:00,17.96,17.97,17.95,17.97,354053.0,14.4997,14.5078,14.4916,14.5078,354053.0
2015-08-05 11:20:00,17.96,17.99,17.96,17.99,259493.0,14.4997,14.5239,14.4997,14.5239,259493.0
2015-08-05 11:25:00,17.99,17.99,17.97,17.98,444389.0,14.5239,14.5239,14.5078,14.5159,444389.0
2015-08-05 11:30:00,17.98,18.0,17.97,17.98,691339.0,14.5159,14.532,14.5078,14.5159,691339.0
2015-08-05 11:35:00,17.98,17.99,17.96,17.97,591466.0,14.5159,14.5239,14.4997,14.5078,591466.0
2015-08-05 11:40:00,17.98,17.98,17.97,17.97,222968.0,14.5159,14.5159,14.5078,14.5078,222968.0
2015-08-05 11:45:00,17.98,17.98,17.95,17.95,880603.0,14.5159,14.5159,14.4916,14.4916,880603.0
2015-08-05 11:50:00,17.96,17.96,17.95,17.96,574744.0,14.4997,14.4997,14.4916,14.4997,574744.0
2015-08-05 11:55:00,17.95,17.95,17.89,17.91,1423488.0,14.4916,14.4916,14.4432,14.4593,1423488.0
2015-08-05 12:00:00,17.91,17.91,17.87,17.89,1197821.0,14.4593,14.4593,14.427,14.4432,1197821.0
2015-08-05 12:05:00,17.89,17.92,17.88,17.9,458143.0,14.4432,14.4674,14.4351,14.4513,458143.0
2015-08-05 12:10:00,17.9,17.91,17.88,17.9,426227.0,14.4513,14.4593,14.4351,14.4513,426227.0
2015-08-05 12:15:00,17.89,17.9,17.87,17.88,759996.0,14.4432,14.4513,14.427,14.4351,759996.0
2015-08-05 12:20:00,17.88,17.89,17.86,17.86,689600.0,14.4351,14.4432,14.419,14.419,689600.0
2015-08-05 12:25:00,17.86,17.88,17.85,17.87,388090.0,14.419,14.4351,14.4109,14.427,388090.0
2015-08-05 12:30:00,17.87,17.87,17.83,17.85,954230.0,14.427,14.427,14.3948,14.4109,954230.0
2015-08-05 12:35:00,17.85,17.87,17.84,17.86,576048.0,14.4109,14.427,14.4028,14.419,576048.0
2015-08-05 12:40:00,17.85,17.86,17.82,17.84,686913.0,14.4109,14.419,14.3867,14.4028,686913.0
2015-08-05 12:45:00,17.84,17.86,17.82,17.86,483027.0,14.4028,14.419,14.3867,14.419,483027.0
2015-08-05 12:50:00,17.86,17.86,17.83,17.84,561086.0,14.419,14.419,14.3948,14.4028,561086.0
2015-08-05 12:55:00,17.83,17.86,17.83,17.85,819911.0,14.3948,14.419,14.3948,14.4109,819911.0
2015-08-05 13:00:00,17.85,17.86,17.83,17.84,280508.0,14.4109,14.419,14.3948,14.4028,280508.0
2015-08-05 13:05:00,17.84,17.85,17.83,17.85,270184.0,14.4028,14.4109,14.3948,14.4109,270184.0
2015-08-05 13:10:00,17.84,17.86,17.83,17.83,654999.0,14.4028,14.419,14.3948,14.3948,654999.0
2015-08-05 13:15:00,17.83,17.84,17.8,17.82,747328.0,14.3948,14.4028,14.3705,14.3867,747328.0
2015-08-05 13:20:00,17.82,17.84,17.8,17.84,550372.0,14.3867,14.4028,14.3705,14.4028,550372.0
2015-08-05 13:25:00,17.84,17.85,17.82,17.85,534155.0,14.4028,14.4109,14.3867,14.4109,534155.0
2015-08-05 13:30:00,17.85,17.85,17.83,17.84,271901.0,14.4109,14.4109,14.3948,14.4028,271901.0
2015-08-05 13:35:00,17.84,17.85,17.83,17.84,320285.0,14.4028,14.4109,14.3948,14.4028,320285.0
2015-08-05 13:40:00,17.85,17.85,17.84,17.85,376879.0,14.4109,14.4109,14.4028,14.4109,376879.0
2015-08-05 13:45:00,17.85,17.85,17.83,17.84,493377.0,14.4109,14.4109,14.3948,14.4028,493377.0
2015-08-05 13:50:00,17.84,17.84,17.81,17.81,587504.0,14.4028,14.4028,14.3786,14.3786,587504.0
2015-08-05 13:55:00,17.82,17.84,17.81,17.83,411021.0,14.3867,14.4028,14.3786,14.3948,411021.0
2015-08-05 14:00:00,17.84,17.86,17.82,17.86,446995.0,14.4028,14.419,14.3867,14.419,446995.0
2015-08-05 14:05:00,17.86,17.87,17.85,17.85,531731.0,14.419,14.427,14.4109,14.4109,531731.0
2015-08-05 14:10:00,17.86,17.86,17.84,17.86,328440.0,14.419,14.419,14.4028,14.419,328440.0
2015-08-05 14:15:00,17.86,17.87,17.85,17.87,352400.0,14.419,14.427,14.4109,14.427,352400.0
2015-08-05 14:20:00,17.87,17.89,17.86,17.87,457363.0,14.427,14.4432,14.419,14.427,457363.0
2015-08-05 14:25:00,17.87,17.9,17.87,17.89,545581.0,14.427,14.4513,14.427,14.4432,545581.0
2015-08-05 14:30:00,17.89,17.9,17.88,17.89,268938.0,14.4432,14.4513,14.4351,14.4432,268938.0
2015-08-05 14:35:00,17.89,17.89,17.88,17.89,170945.0,14.4432,14.4432,14.4351,14.4432,170945.0
2015-08-05 14:40:00,17.89,17.89,17.85,17.88,806547.0,14.4432,14.4432,14.4109,14.4351,806547.0
2015-08-05 14:45:00,17.88,17.89,17.87,17.89,258982.0,14.4351,14.4432,14.427,14.4432,258982.0
2015-08-05 14:50:00,17.89,17.89,17.86,17.87,394539.0,14.4432,14.4432,14.419,14.427,394539.0
2015-08-05 14:55:00,17.87,17.88,17.87,17.87,84148.0,14.427,14.4351,14.427,14.427,84148.0
2015-08-05 15:00:00,17.87,17.88,17.87,17.88,348681.0,14.427,14.4351,14.427,14.4351,348681.0
2015-08-05 15:05:00,17.87,17.89,17.87,17.87,513158.0,14.427,14.4432,14.427,14.427,513158.0
2015-08-05 15:10:00,17.88,17.9,17.87,17.89,618397.0,14.4351,14.4513,14.427,14.4432,618397.0
2015-08-05 15:15:00,17.89,17.89,17.87,17.87,567960.0,14.4432,14.4432,14.427,14.427,567960.0
2015-08-05 15:20:00,17.88,17.88,17.86,17.88,995692.0,14.4351,14.4351,14.419,14.4351,995692.0
2015-08-05 15:25:00,17.88,17.89,17.86,17.87,1119727.0,14.4351,14.4432,14.419,14.427,1119727.0
2015-08-05 15:30:00,17.86,17.87,17.85,17.86,769853.0,14.419,14.427,14.4109,14.419,769853.0
2015-08-05 15:35:00,17.85,17.87,17.85,17.85,662301.0,14.4109,14.427,14.4109,14.4109,662301.0
2015-08-05 15:40:00,17.85,17.87,17.84,17.85,788854.0,14.4109,14.427,14.4028,14.4109,788854.0
2015-08-05 15:45:00,17.85,17.87,17.84,17.87,1167620.0,14.4109,14.427,14.4028,14.427,1167620.0
2015-08-05 15:50:00,17.87,17.87,17.86,17.87,847150.0,14.427,14.427,14.419,14.427,847150.0
2015-08-05 15:55:00,17.87,17.87,17.86,17.86,1904075.0,14.427,14.427,14.419,14.419,1904075.0
2015-08-06 09:30:00,17.91,17.98,17.91,17.96,1825432.0,14.4593,14.5159,14.4593,14.4997,1825432.0
2015-08-06 09:35:00,17.96,17.96,17.9,17.93,1623065.0,14.4997,14.4997,14.4513,14.4755,1623065.0
2015-08-06 09:40:00,17.92,17.96,17.9,17.95,1417537.0,14.4674,14.4997,14.4513,14.4916,1417537.0
2015-08-06 09:45:00,17.95,17.95,17.91,17.94,513618.0,14.4916,14.4916,14.4593,14.4836,513618.0
2015-08-06 09:50:00,17.95,17.95,17.89,17.89,743867.0,14.4916,14.4916,14.4432,14.4432,743867.0
2015-08-06 09:55:00,17.89,17.9,17.84,17.88,799887.0,14.4432,14.4513,14.4028,14.4351,799887.0
2015-08-06 10:00:00,17.88,17.88,17.82,17.85,818185.0,14.4351,14.4351,14.3867,14.4109,818185.0
2015-08-06 10:05:00,17.86,17.88,17.85,17.87,914236.0,14.419,14.4351,14.4109,14.427,914236.0
2015-08-06 10:10:00,17.87,17.92,17.86,17.91,793728.0,14.427,14.4674,14.419,14.4593,793728.0
2015-08-06 10:15:00,17.91,17.92,17.88,17.9,490134.0,14.4593,14.4674,14.4351,14.4513,490134.0
2015-08-06 10:20:00,17.91,17.91,17.87,17.89,663209.0,14.4593,14.4593,14.427,14.4432,663209.0
2015-08-06 10:25:00,17.89,17.91,17.88,17.88,624371.0,14.4432,14.4593,14.4351,14.4351,624371.0
2015-08-06 10:30:00,17.89,17.91,17.85,17.89,902552.0,14.4432,14.4593,14.4109,14.4432,902552.0
2015-08-06 10:35:00,17.89,17.92,17.89,17.92,475287.0,14.4432,14.4674,14.4432,14.4674,475287.0
2015-08-06 10:40:00,17.92,17.95,17.92,17.95,992680.0,14.4674,14.4916,14.4674,14.4916,992680.0
2015-08-06 10:45:00,17.94,17.96,17.92,17.95,1060108.0,14.4836,14.4997,14.4674,14.4916,1060108.0
2015-08-06 10:50:00,17.95,17.96,17.93,17.94,467020.0,14.4916,14.4997,14.4755,14.4836,467020.0
2015-08-06 10:55:00,17.95,17.95,17.93,17.94,515099.0,14.4916,14.4916,14.4755,14.4836,515099.0
2015-08-06 11:00:00,17.94,17.94,17.91,17.91,473438.0,14.4836,14.4836,14.4593,14.4593,473438.0
2015-08-06 11:05:00,17.91,17.92,17.89,17.9,240232.0,14.4593,14.4674,14.4432,14.4513,240232.0
2015-08-06 11:10:00,17.89,17.9,17.87,17.89,416096.0,14.4432,14.4513,14.427,14.4432,416096.0
2015-08-06 11:15:00,17.89,17.91,17.88,17.9,289331.0,14.4432,14.4593,14.4351,14.4513,289331.0
2015-08-06 11:20:00,17.9,17.92,17.9,17.91,234682.0,14.4513,14.4674,14.4513,14.4593,234682.0
2015-08-06 11:25:00,17.91,17.92,17.87,17.88,590537.0,14.4593,14.4674,14.427,14.4351,590537.0
2015-08-06 11:30:00,17.88,17.89,17.85,17.85,735202.0,14.4351,14.4432,14.4109,14.4109,735202.0
2015-08-06 11:35:00,17.85,17.86,17.84,17.84,357831.0,14.4109,14.419,14.4028,14.4028,357831.0
2015-08-06 11:40:00,17.84,17.86,17.83,17.85,737149.0,14.4028,14.419,14.3948,14.4109,737149.0
2015-08-06 11:45:00,17.85,17.85,17.83,17.84,405257.0,14.4109,14.4109,14.3948,14.4028,405257.0
2015-08-06 11:50:00,17.84,17.86,17.83,17.84,547197.0,14.4028,14.419,14.3948,14.4028,547197.0
2015-08-06 11:55:00,17.84,17.87,17.82,17.84,478707.0,14.4028,14.427,14.3867,14.4028,478707.0
2015-08-06 12:00:00,17.83,17.86,17.83,17.86,373365.0,14.3948,14.419,14.3948,14.419,373365.0
2015-08-06 12:05:00,17.85,17.86,17.84,17.85,369386.0,14.4109,14.419,14.4028,14.4109,369386.0
2015-08-06 12:10:00,17.86,17.86,17.83,17.84,313212.0,14.419,14.419,14.3948,14.4028,313212.0
2015-08-06 12:15:00,17.84,17.86,17.83,17.83,312312.0,14.4028,14.419,14.3948,14.3948,312312.0
2015-08-06 12:20:00,17.84,17.84,17.8,17.8,521009.0,14.4028,14.4028,14.3705,14.3705,521009.0
2015-08-06 12:25:00,17.8,17.83,17.8,17.82,537460.0,14.3705,14.3948,14.3705,14.3867,537460.0
2015-08-06 12:30:00,17.83,17.83,17.81,17.82,331799.0,14.3948,14.3948,14.3786,14.3867,331799.0
2015-08-06 12:35:00,17.81,17.81,17.79,17.8,454162.0,14.3786,14.3786,14.3625,14.3705,454162.0
2015-08-06 12:40:00,17.8,17.82,17.78,17.8,558680.0,14.3705,14.3867,14.3544,14.3705,558680.0
2015-08-06 12:45:00,17.8,17.81,17.79,17.8,1013334.0,14.3705,14.3786,14.3625,14.3705,1013334.0
2015-08-06 12:50:00,17.8,17.81,17.79,17.79,211771.0,14.3705,14.3786,14.3625,14.3625,211771.0
2015-08-06 12:55:00,17.8,17.8,17.78,17.79,575158.0,14.3705,14.3705,14.3544,14.3625,575158.0
2015-08-06 13:00:00,17.79,17.8,17.78,17.78,423257.0,14.3625,14.3705,14.3544,14.3544,423257.0
2015-08-06 13:05:00,17.78,17.8,17.78,17.79,464556.0,14.3544,14.3705,14.3544,14.3625,464556.0
2015-08-06 13:10:00,17.79,17.83,17.79,17.82,403079.0,14.3625,14.3948,14.3625,14.3867,403079.0
2015-08-06 13:15:00,17.82,17.83,17.81,17.83,433433.0,14.3867,14.3948,14.3786,14.3948,433433.0
2015-08-06 13:20:00,17.82,17.85,17.82,17.84,298554.0,14.3867,14.4109,14.3867,14.4028,298554.0
2015-08-06 13:25:00,17.85,17.86,17.81,17.82,737918.0,14.4109,14.419,14.3786,14.3867,737918.0
2015-08-06 13:30:00,17.82,17.83,17.8,17.8,254814.0,14.3867,14.3948,14.3705,14.3705,254814.0
2015-08-06 13:35:00,17.8,17.82,17.8,17.8,498791.0,14.3705,14.3867,14.3705,14.3705,498791.0
2015-08-06 13:40:00,17.8,17.81,17.79,17.8,437880.0,14.3705,14.3786,14.3625,14.3705,437880.0
2015-08-06 13:45:00,17.8,17.82,17.8,17.8,287342.0,14.3705,14.3867,14.3705,14.3705,287342.0
2015-08-06 13:50:00,17.81,17.81,17.78,17.79,504439.0,14.3786,14.3786,14.3544,14.3625,504439.0
2015-08-06 13:55:00,17.79,17.8,17.78,17.78,151750.0,14.3625,14.3705,14.3544,14.3544,151750.0
2015-08-06 14:00:00,17.78,17.79,17.77,17.77,791553.0,14.3544,14.3625,14.3463,14.3463,791553.0
2015-08-06 14:05:00,17.78,17.79,17.77,17.78,791015.0,14.3544,14.3625,14.3463,14.3544,791015.0
2015-08-06 14:10:00,17.78,17.79,17.77,17.79,700676.0,14.3544,14.3625,14.3463,14.3625,700676.0
2015-08-06 14:15:00,17.78,17.81,17.77,17.81,496383.0,14.3544,14.3786,14.3463,14.3786,496383.0
2015-08-06 14:20:00,17.8,17.81,17.79,17.8,389443.0,14.3705,14.3786,14.3625,14.3705,389443.0
2015-08-06 14:25:00,17.8,17.81,17.8,17.8,345564.0,14.3705,14.3786,14.3705,14.3705,345564.0
2015-08-06 14:30:00,17.8,17.82,17.8,17.8,292985.0,14.3705,14.3867,14.3705,14.3705,292985.0
2015-08-06 14:35:00,17.8,17.82,17.79,17.8,1013559.0,14.3705,14.3867,14.3625,14.3705,1013559.0
2015-08-06 14:40:00,17.8,17.8,17.79,17.8,73483.0,14.3705,14.3705,14.3625,14.3705,73483.0
2015-08-06 14:45:00,17.79,17.8,17.79,17.8,116518.0,14.3625,14.3705,14.3625,14.3705,116518.0
2015-08-06 14:50:00,17.8,17.8,17.78,17.79,249386.0,14.3705,14.3705,14.3544,14.3625,249386.0
2015-08-06 14:55:00,17.79,17.79,17.78,17.78,167956.0,14.3625,14.3625,14.3544,14.3544,167956.0
2015-08-06 15:00:00,17.78,17.8,17.78,17.8,229855.0,14.3544,14.3705,14.3544,14.3705,229855.0
2015-08-06 15:05:00,17.8,17.81,17.78,17.8,556112.0,14.3705,14.3786,14.3544,14.3705,556112.0
2015-08-06 15:10:00,17.8,17.8,17.79,17.8,124008.0,14.3705,14.3705,14.3625,14.3705,124008.0
2015-08-06 15:15:00,17.79,17.81,17.79,17.8,216653.0,14.3625,14.3786,14.3625,14.3705,216653.0
2015-08-06 15:20:00,17.8,17.81,17.79,17.8,355066.0,14.3705,14.3786,14.3625,14.3705,355066.0
2015-08-06 15:25:00,17.8,17.8,17.78,17.79,470324.0,14.3705,14.3705,14.3544,14.3625,470324.0
2015-08-06 15:30:00,17.8,17.8,17.78,17.78,262150.0,14.3705,14.3705,14.3544,14.3544,262150.0
2015-08-06 15:35:00,17.79,17.81,17.78,17.8,481525.0,14.3625,14.3786,14.3544,14.3705,481525.0
2015-08-06 15:40:00,17.8,17.82,17.8,17.8,1140383.0,14.3705,14.3867,14.3705,14.3705,1140383.0
2015-08-06 15:45:00,17.8,17.84,17.8,17.83,1011823.0,14.3705,14.4028,14.3705,14.3948,1011823.0
2015-08-06 15:50:00,17.83,17.84,17.81,17.82,614508.0,14.3948,14.4028,14.3786,14.3867,614508.0
2015-08-06 15:55:00,17.82,17.84,17.8,17.82,2372764.0,14.3867,14.4028,14.3705,14.3867,2372764.0
2015-08-07 09:30:00,17.92,17.93,17.82,17.91,2984985.0,14.4674,14.4755,14.3867,14.4593,2984985.0
2015-08-07 09:35:00,17.9,17.98,17.88,17.96,2556627.0,14.4513,14.5159,14.4351,14.4997,2556627.0
2015-08-07 09:40:00,17.95,18.07,17.95,18.06,3148551.0,14.4916,14.5885,14.4916,14.5804,3148551.0
2015-08-07 09:45:00,18.05,18.06,17.98,18.0,2000515.0,14.5724,14.5804,14.5159,14.532,2000515.0
2015-08-07 09:50:00,18.01,18.02,17.95,17.99,1660910.0,14.5401,14.5481,14.4916,14.5239,1660910.0
2015-08-07 09:55:00,17.99,18.0,17.95,17.99,950930.0,14.5239,14.532,14.4916,14.5239,950930.0
2015-08-07 10:00:00,17.99,17.99,17.9,17.91,1000918.0,14.5239,14.5239,14.4513,14.4593,1000918.0
2015-08-07 10:05:00,17.9,17.94,17.88,17.91,1424073.0,14.4513,14.4836,14.4351,14.4593,1424073.0
2015-08-07 10:10:00,17.91,17.97,17.9,17.96,913502.0,14.4593,14.5078,14.4513,14.4997,913502.0
2015-08-07 10:15:00,17.96,17.98,17.95,17.98,1084917.0,14.4997,14.5159,14.4916,14.5159,1084917.0
2015-08-07 10:20:00,17.97,17.98,17.92,17.94,825133.0,14.5078,14.5159,14.4674,14.4836,825133.0
2015-08-07 10:25:00,17.94,17.94,17.9,17.91,1407621.0,14.4836,14.4836,14.4513,14.4593,1407621.0
2015-08-07 10:30:00,17.91,17.96,17.9,17.94,1436701.0,14.4593,14.4997,14.4513,14.4836,1436701.0
2015-08-07 10:35:00,17.95,17.96,17.92,17.94,532985.0,14.4916,14.4997,14.4674,14.4836,532985.0
2015-08-07 10:40:00,17.94,17.96,17.92,17.94,884314.0,14.4836,14.4997,14.4674,14.4836,884314.0
2015-08-07 10:45:00,17.95,17.95,17.9,17.91,1050474.0,14.4916,14.4916,14.4513,14.4593,1050474.0
2015-08-07 10:50:00,17.91,17.94,17.86,17.86,933494.0,14.4593,14.4836,14.419,14.419,933494.0
2015-08-07 10:55:00,17.86,17.88,17.84,17.87,1606130.0,14.419,14.4351,14.4028,14.427,1606130.0
2015-08-07 11:00:00,17.87,17.89,17.84,17.85,911053.0,14.427,14.4432,14.4028,14.4109,911053.0
2015-08-07 11:05:00,17.85,17.87,17.84,17.84,469412.0,14.4109,14.427,14.4028,14.4028,469412.0
2015-08-07 11:10:00,17.84,17.87,17.82,17.82,835151.0,14.4028,14.427,14.3867,14.3867,835151.0
2015-08-07 11:15:00,17.82,17.83,17.78,17.78,923180.0,14.3867,14.3948,14.3544,14.3544,923180.0
2015-08-07 11:20:00,17.78,17.8,17.78,17.8,669199.0,14.3544,14.3705,14.3544,14.3705,669199.0
2015-08-07 11:25:00,17.79,17.81,17.78,17.8,623714.0,14.3625,14.3786,14.3544,14.3705,623714.0
2015-08-07 11:30:00,17.8,17.81,17.78,17.79,913871.0,14.3705,14.3786,14.3544,14.3625,913871.0
2015-08-07 11:35:00,17.79,17.8,17.77,17.78,816199.0,14.3625,14.3705,14.3463,14.3544,816199.0
2015-08-07 11:40:00,17.77,17.78,17.77,17.78,474483.0,14.3463,14.3544,14.3463,14.3544,474483.0
2015-08-07 11:45:00,17.78,17.78,17.77,17.78,403449.0,14.3544,14.3544,14.3463,14.3544,403449.0
2015-08-07 11:50:00,17.78,17.78,17.76,17.77,678836.0,14.3544,14.3544,14.3382,14.3463,678836.0
2015-08-07 11:55:00,17.76,17.77,17.74,17.75,779425.0,14.3382,14.3463,14.3221,14.3302,779425.0
2015-08-07 12:00:00,17.76,17.79,17.75,17.79,1501021.0,14.3382,14.3625,14.3302,14.3625,1501021.0
2015-08-07 12:05:00,17.79,17.81,17.78,17.79,287117.0,14.3625,14.3786,14.3544,14.3625,287117.0
2015-08-07 12:10:00,17.79,17.8,17.78,17.8,691470.0,14.3625,14.3705,14.3544,14.3705,691470.0
2015-08-07 12:15:00,17.8,17.8,17.78,17.79,263131.0,14.3705,14.3705,14.3544,14.3625,263131.0
2015-08-07 12:20:00,17.78,17.79,17.75,17.77,451246.0,14.3544,14.3625,14.3302,14.3463,451246.0
2015-08-07 12:25:00,17.77,17.79,17.75,17.75,1732908.0,14.3463,14.3625,14.3302,14.3302,1732908.0
2015-08-07 12:30:00,17.76,17.76,17.73,17.74,316679.0,14.3382,14.3382,14.314,14.3221,316679.0
2015-08-07 12:35:00,17.73,17.74,17.7,17.73,700046.0,14.314,14.3221,14.2898,14.314,700046.0
2015-08-07 12:40:00,17.72,17.74,17.72,17.72,340786.0,14.3059,14.3221,14.3059,14.3059,340786.0
2015-08-07 12:45:00,17.72,17.73,17.66,17.67,1340802.0,14.3059,14.314,14.2575,14.2656,1340802.0
2015-08-07 12:50:00,17.67,17.69,17.66,17.67,754694.0,14.2656,14.2817,14.2575,14.2656,754694.0
2015-08-07 12:55:00,17.67,17.69,17.66,17.69,461061.0,14.2656,14.2817,14.2575,14.2817,461061.0
2015-08-07 13:00:00,17.69,17.7,17.68,17.69,263695.0,14.2817,14.2898,14.2737,14.2817,263695.0
2015-08-07 13:05:00,17.7,17.71,17.68,17.7,526743.0,14.2898,14.2979,14.2737,14.2898,526743.0
2015-08-07 13:10:00,17.7,17.71,17.68,17.69,452773.0,14.2898,14.2979,14.2737,14.2817,452773.0
2015-08-07 13:15:00,17.69,17.7,17.65,17.65,548773.0,14.2817,14.2898,14.2494,14.2494,548773.0
2015-08-07 13:20:00,17.66,17.66,17.61,17.62,838288.0,14.2575,14.2575,14.2171,14.2252,838288.0
2015-08-07 13:25:00,17.61,17.66,17.6,17.64,1082784.0,14.2171,14.2575,14.2091,14.2414,1082784.0
2015-08-07 13:30:00,17.64,17.68,17.64,17.67,635783.0,14.2414,14.2737,14.2414,14.2656,635783.0
2015-08-07 13:35:00,17.67,17.69,17.65,17.66,599845.0,14.2656,14.2817,14.2494,14.2575,599845.0
2015-08-07 13:40:00,17.66,17.68,17.66,17.66,356111.0,14.2575,14.2737,14.2575,14.2575,356111.0
2015-08-07 13:45:00,17.66,17.71,17.66,17.71,843470.0,14.2575,14.2979,14.2575,14.2979,843470.0
2015-08-07 13:50:00,17.71,17.72,17.69,17.7,691135.0,14.2979,14.3059,14.2817,14.2898,691135.0
2015-08-07 13:55:00,17.7,17.71,17.67,17.68,400108.0,14.2898,14.2979,14.2656,14.2737,400108.0
2015-08-07 14:00:00,17.68,17.68,17.66,17.66,298670.0,14.2737,14.2737,14.2575,14.2575,298670.0
2015-08-07 14:05:00,17.66,17.69,17.66,17.67,354130.0,14.2575,14.2817,14.2575,14.2656,354130.0
2015-08-07 14:10:00,17.68,17.68,17.66,17.67,278960.0,14.2737,14.2737,14.2575,14.2656,278960.0
2015-08-07 14:15:00,17.67,17.68,17.63,17.63,572175.0,14.2656,14.2737,14.2333,14.2333,572175.0
2015-08-07 14:20:00,17.63,17.64,17.61,17.62,509759.0,14.2333,14.2414,14.2171,14.2252,509759.0
2015-08-07 14:25:00,17.62,17.64,17.62,17.63,357942.0,14.2252,14.2414,14.2252,14.2333,357942.0
2015-08-07 14:30:00,17.63,17.65,17.63,17.64,308804.0,14.2333,14.2494,14.2333,14.2414,308804.0
2015-08-07 14:35:00,17.64,17.67,17.64,17.66,1280952.0,14.2414,14.2656,14.2414,14.2575,1280952.0
2015-08-07 14:40:00,17.65,17.67,17.65,17.66,327303.0,14.2494,14.2656,14.2494,14.2575,327303.0
2015-08-07 14:45:00,17.66,17.67,17.64,17.67,451295.0,14.2575,14.2656,14.2414,14.2656,451295.0
2015-08-07 14:50:00,17.66,17.69,17.66,17.67,374205.0,14.2575,14.2817,14.2575,14.2656,374205.0
2015-08-07 14:55:00,17.68,17.68,17.66,17.67,309927.0,14.2737,14.2737,14.2575,14.2656,309927.0
2015-08-07 15:00:00,17.67,17.68,17.66,17.68,212364.0,14.2656,14.2737,14.2575,14.2737,212364.0
2015-08-07 15:05:00,17.68,17.68,17.66,17.68,491694.0,14.2737,14.2737,14.2575,14.2737,491694.0
2015-08-07 15:10:00,17.68,17.68,17.66,17.66,604112.0,14.2737,14.2737,14.2575,14.2575,604112.0
2015-08-07 15:15:00,17.66,17.69,17.66,17.68,755622.0,14.2575,14.2817,14.2575,14.2737,755622.0
2015-08-07 15:20:00,17.68,17.73,17.67,17.71,1005503.0,14.2737,14.314,14.2656,14.2979,1005503.0
2015-08-07 15:25:00,17.71,17.75,17.71,17.75,673344.0,14.2979,14.3302,14.2979,14.3302,673344.0
2015-08-07 15:30:00,17.75,17.76,17.72,17.74,1015059.0,14.3302,14.3382,14.3059,14.3221,1015059.0
2015-08-07 15:35:00,17.74,17.76,17.73,17.75,622548.0,14.3221,14.3382,14.314,14.3302,622548.0
2015-08-07 15:40:00,17.74,17.76,17.72,17.72,1854006.0,14.3221,14.3382,14.3059,14.3059,1854006.0
2015-08-07 15:45:00,17.72,17.75,17.72,17.74,850971.0,14.3059,14.3302,14.3059,14.3221,850971.0
2015-08-07 15:50:00,17.74,17.76,17.74,17.76,1206275.0,14.3221,14.3382,14.3221,14.3382,1206275.0
2015-08-07 15:55:00,17.76,17.77,17.74,17.76,2103553.0,14.3382,14.3463,14.3221,14.3382,2103553.0
2015-08-10 09:30:00,17.87,17.95,17.87,17.92,2135060.0,14.427,14.4916,14.427,14.4674,2135060.0
2015-08-10 09:35:00,17.91,17.94,17.86,17.88,1398571.0,14.4593,14.4836,14.419,14.4351,1398571.0
2015-08-10 09:40:00,17.89,17.92,17.86,17.9,1297962.0,14.4432,14.4674,14.419,14.4513,1297962.0
2015-08-10 09:45:00,17.9,17.92,17.87,17.9,581026.0,14.4513,14.4674,14.427,14.4513,581026.0
2015-08-10 09:50:00,17.91,17.93,17.9,17.93,914008.0,14.4593,14.4755,14.4513,14.4755,914008.0
2015-08-10 09:55:00,17.93,17.94,17.89,17.9,878612.0,14.4755,14.4836,14.4432,14.4513,878612.0
2015-08-10 10:00:00,17.9,17.92,17.89,17.89,578453.0,14.4513,14.4674,14.4432,14.4432,578453.0
2015-08-10 10:05:00,17.89,17.92,17.89,17.91,457650.0,14.4432,14.4674,14.4432,14.4593,457650.0
2015-08-10 10:10:00,17.91,17.94,17.91,17.93,867596.0,14.4593,14.4836,14.4593,14.4755,867596.0
2015-08-10 10:15:00,17.93,17.97,17.92,17.95,1614334.0,14.4755,14.5078,14.4674,14.4916,1614334.0
2015-08-10 10:20:00,17.95,17.96,17.94,17.95,634995.0,14.4916,14.4997,14.4836,14.4916,634995.0
2015-08-10 10:25:00,17.94,17.95,17.93,17.95,418499.0,14.4836,14.4916,14.4755,14.4916,418499.0
2015-08-10 10:30:00,17.95,17.95,17.91,17.94,1132272.0,14.4916,14.4916,14.4593,14.4836,1132272.0
2015-08-10 10:35:00,17.94,17.94,17.92,17.93,456388.0,14.4836,14.4836,14.4674,14.4755,456388.0
2015-08-10 10:40:00,17.94,17.95,17.92,17.94,648321.0,14.4836,14.4916,14.4674,14.4836,648321.0
2015-08-10 10:45:00,17.95,17.97,17.94,17.97,605847.0,14.4916,14.5078,14.4836,14.5078,605847.0
2015-08-10 10:50:00,17.97,17.97,17.95,17.97,388994.0,14.5078,14.5078,14.4916,14.5078,388994.0
2015-08-10 10:55:00,17.96,17.98,17.95,17.98,989793.0,14.4997,14.5159,14.4916,14.5159,989793.0
2015-08-10 11:00:00,17.97,18.0,17.97,18.0,710126.0,14.5078,14.532,14.5078,14.532,710126.0
2015-08-10 11:05:00,18.0,18.0,17.98,17.99,773830.0,14.532,14.532,14.5159,14.5239,773830.0
2015-08-10 11:10:00,17.99,18.0,17.99,17.99,398496.0,14.5239,14.532,14.5239,14.5239,398496.0
2015-08-10 11:15:00,17.99,18.0,17.97,17.98,752242.0,14.5239,14.532,14.5078,14.5159,752242.0
2015-08-10 11:20:00,17.98,17.99,17.98,17.98,272487.0,14.5159,14.5239,14.5159,14.5159,272487.0
2015-08-10 11:25:00,17.98,17.99,17.97,17.97,268863.0,14.5159,14.5239,14.5078,14.5078,268863.0
2015-08-10 11:30:00,17.98,17.99,17.97,17.99,374931.0,14.5159,14.5239,14.5078,14.5239,374931.0
2015-08-10 11:35:00,17.99,17.99,17.98,17.98,372369.0,14.5239,14.5239,14.5159,14.5159,372369.0
2015-08-10 11:40:00,17.99,17.99,17.98,17.98,106622.0,14.5239,14.5239,14.5159,14.5159,106622.0
2015-08-10 11:45:00,17.99,17.99,17.97,17.98,578779.0,14.5239,14.5239,14.5078,14.5159,578779.0
2015-08-10 11:50:00,17.98,18.0,17.98,17.98,677825.0,14.5159,14.532,14.5159,14.5159,677825.0
2015-08-10 11:55:00,17.99,17.99,17.97,17.98,411087.0,14.5239,14.5239,14.5078,14.5159,411087.0
2015-08-10 12:00:00,17.98,17.99,17.98,17.98,86377.0,14.5159,14.5239,14.5159,14.5159,86377.0
2015-08-10 12:05:00,17.99,17.99,17.98,17.99,390102.0,14.5239,14.5239,14.5159,14.5239,390102.0
2015-08-10 12:10:00,17.98,17.99,17.97,17.98,669397.0,14.5159,14.5239,14.5078,14.5159,669397.0
2015-08-10 12:15:00,17.98,18.0,17.98,17.99,813420.0,14.5159,14.532,14.5159,14.5239,813420.0
2015-08-10 12:20:00,18.0,18.01,17.99,18.01,1112864.0,14.532,14.5401,14.5239,14.5401,1112864.0
2015-08-10 12:25:00,18.0,18.02,18.0,18.02,734024.0,14.532,14.5481,14.532,14.5481,734024.0
2015-08-10 12:30:00,18.02,18.02,18.0,18.01,885080.0,14.5481,14.5481,14.532,14.5401,885080.0
2015-08-10 12:35:00,18.01,18.02,18.0,18.01,269482.0,14.5401,14.5481,14.532,14.5401,269482.0
2015-08-10 12:40:00,18.02,18.02,18.01,18.01,298009.0,14.5481,14.5481,14.5401,14.5401,298009.0
2015-08-10 12:45:00,18.02,18.03,18.01,18.02,405356.0,14.5481,14.5562,14.5401,14.5481,405356.0
2015-08-10 12:50:00,18.03,18.03,18.01,18.02,453715.0,14.5562,14.5562,14.5401,14.5481,453715.0
2015-08-10 12:55:00,18.02,18.02,18.01,18.02,256536.0,14.5481,14.5481,14.5401,14.5481,256536.0
2015-08-10 13:00:00,18.01,18.03,18.0,18.02,358427.0,14.5401,14.5562,14.532,14.5481,358427.0
2015-08-10 13:05:00,18.02,18.04,18.02,18.02,1168760.0,14.5481,14.5643,14.5481,14.5481,1168760.0
2015-08-10 13:10:00,18.02,18.03,18.01,18.01,367427.0,14.5481,14.5562,14.5401,14.5401,367427.0
2015-08-10 13:15:00,18.02,18.02,18.0,18.0,172455.0,14.5481,14.5481,14.532,14.532,172455.0
2015-08-10 13:20:00,18.0,18.02,18.0,18.01,418414.0,14.532,14.5481,14.532,14.5401,418414.0
2015-08-10 13:25:00,18.02,18.02,18.01,18.01,62734.0,14.5481,14.5481,14.5401,14.5401,62734.0
2015-08-10 13:30:00,18.01,18.02,18.01,18.01,211068.0,14.5401,14.5481,14.5401,14.5401,211068.0
2015-08-10 13:35:00,18.02,18.02,18.0,18.02,596649.0,14.5481,14.5481,14.532,14.5481,596649.0
2015-08-10 13:40:00,18.02,18.02,18.01,18.01,131012.0,14.5481,14.5481,14.5401,14.5401,131012.0
2015-08-10 13:45:00,18.02,18.02,18.0,18.0,600927.0,14.5481,14.5481,14.532,14.532,600927.0
2015-08-10 13:50:00,18.0,18.03,18.0,18.01,1197820.0,14.532,14.5562,14.532,14.5401,1197820.0
2015-08-10 13:55:00,18.01,18.03,18.0,18.02,681630.0,14.5401,14.5562,14.532,14.5481,681630.0
2015-08-10 14:00:00,18.02,18.04,18.01,18.02,1386248.0,14.5481,14.5643,14.5401,14.5481,1386248.0
2015-08-10 14:05:00,18.02,18.04,18.02,18.03,703045.0,14.5481,14.5643,14.5481,14.5562,703045.0
2015-08-10 14:10:00,18.04,18.04,18.03,18.03,127700.0,14.5643,14.5643,14.5562,14.5562,127700.0
2015-08-10 14:15:00,18.04,18.05,18.02,18.02,656434.0,14.5643,14.5724,14.5481,14.5481,656434.0
2015-08-10 14:20:00,18.03,18.03,18.02,18.03,157891.0,14.5562,14.5562,14.5481,14.5562,157891.0
2015-08-10 14:25:00,18.03,18.04,18.02,18.03,572276.0,14.5562,14.5643,14.5481,14.5562,572276.0
2015-08-10 14:30:00,18.02,18.03,18.01,18.01,389430.0,14.5481,14.5562,14.5401,14.5401,389430.0
2015-08-10 14:35:00,18.01,18.03,18.01,18.01,388212.0,14.5401,14.5562,14.5401,14.5401,388212.0
2015-08-10 14:40:00,18.02,18.02,18.0,18.0,289178.0,14.5481,14.5481,14.532,14.532,289178.0
2015-08-10 14:45:00,18.0,18.01,18.0,18.01,186057.0,14.532,14.5401,14.532,14.5401,186057.0
2015-08-10 14:50:00,18.0,18.02,18.0,18.01,368100.0,14.532,14.5481,14.532,14.5401,368100.0
2015-08-10 14:55:00,18.01,18.02,18.0,18.0,504782.0,14.5401,14.5481,14.532,14.532,504782.0
2015-08-10 15:00:00,18.0,18.01,18.0,18.01,153477.0,14.532,14.5401,14.532,14.5401,153477.0
2015-08-10 15:05:00,18.0,18.02,18.0,18.01,451903.0,14.532,14.5481,14.532,14.5401,451903.0
2015-08-10 15:10:00,18.01,18.02,18.0,18.02,552695.0,14.5401,14.5481,14.532,14.5481,552695.0
2015-08-10 15:15:00,18.02,18.04,18.01,18.04,865143.0,14.5481,14.5643,14.5401,14.5643,865143.0
2015-08-10 15:20:00,18.03,18.04,18.03,18.04,472730.0,14.5562,14.5643,14.5562,14.5643,472730.0
2015-08-10 15:25:00,18.03,18.04,18.03,18.04,572942.0,14.5562,14.5643,14.5562,14.5643,572942.0
2015-08-10 15:30:00,18.03,18.04,18.01,18.02,837597.0,14.5562,14.5643,14.5401,14.5481,837597.0
2015-08-10 15:35:00,18.02,18.03,18.0,18.01,703367.0,14.5481,14.5562,14.532,14.5401,703367.0
2015-08-10 15:40:00,18.01,18.01,17.99,18.01,801505.0,14.5401,14.5401,14.5239,14.5401,801505.0
2015-08-10 15:45:00,18.01,18.01,17.99,18.0,720180.0,14.5401,14.5401,14.5239,14.532,720180.0
2015-08-10 15:50:00,18.0,18.01,17.99,18.0,1823391.0,14.532,14.5401,14.5239,14.532,1823391.0
2015-08-10 15:55:00,18.0,18.04,17.99,18.04,2779722.0,14.532,14.5643,14.5239,14.5643,2779722.0
2015-08-11 09:30:00,17.85,17.91,17.81,17.91,4539595.0,14.4109,14.4593,14.3786,14.4593,4539595.0
2015-08-11 09:35:00,17.9,17.97,17.87,17.96,2727623.0,14.4513,14.5078,14.427,14.4997,2727623.0
2015-08-11 09:40:00,17.96,17.97,17.91,17.93,1559553.0,14.4997,14.5078,14.4593,14.4755,1559553.0
2015-08-11 09:45:00,17.92,17.94,17.89,17.92,945624.0,14.4674,14.4836,14.4432,14.4674,945624.0
2015-08-11 09:50:00,17.92,17.93,17.87,17.88,696727.0,14.4674,14.4755,14.427,14.4351,696727.0
2015-08-11 09:55:00,17.88,17.89,17.85,17.86,846864.0,14.4351,14.4432,14.4109,14.419,846864.0
2015-08-11 10:00:00,17.86,17.92,17.86,17.88,870259.0,14.419,14.4674,14.419,14.4351,870259.0
2015-08-11 10:05:00,17.87,17.91,17.86,17.89,971887.0,14.427,14.4593,14.419,14.4432,971887.0
2015-08-11 10:10:00,17.89,17.9,17.85,17.89,554347.0,14.4432,14.4513,14.4109,14.4432,554347.0
2015-08-11 10:15:00,17.89,17.9,17.87,17.89,403272.0,14.4432,14.4513,14.427,14.4432,403272.0
2015-08-11 10:20:00,17.89,17.91,17.88,17.91,650651.0,14.4432,14.4593,14.4351,14.4593,650651.0
2015-08-11 10:25:00,17.91,17.91,17.88,17.89,527543.0,14.4593,14.4593,14.4351,14.4432,527543.0
2015-08-11 10:30:00,17.89,17.89,17.85,17.88,805646.0,14.4432,14.4432,14.4109,14.4351,805646.0
2015-08-11 10:35:00,17.88,17.88,17.84,17.86,789450.0,14.4351,14.4351,14.4028,14.419,789450.0
2015-08-11 10:40:00,17.86,17.88,17.83,17.84,785366.0,14.419,14.4351,14.3948,14.4028,785366.0
2015-08-11 10:45:00,17.84,17.86,17.83,17.86,720690.0,14.4028,14.419,14.3948,14.419,720690.0
2015-08-11 10:50:00,17.86,17.88,17.84,17.87,472360.0,14.419,14.4351,14.4028,14.427,472360.0
2015-08-11 10:55:00,17.88,17.89,17.86,17.86,630641.0,14.4351,14.4432,14.419,14.419,630641.0
2015-08-11 11:00:00,17.87,17.88,17.85,17.86,317157.0,14.427,14.4351,14.4109,14.419,317157.0
2015-08-11 11:05:00,17.85,17.86,17.83,17.85,675738.0,14.4109,14.419,14.3948,14.4109,675738.0
2015-08-11 11:10:00,17.85,17.88,17.84,17.88,670182.0,14.4109,14.4351,14.4028,14.4351,670182.0
2015-08-11 11:15:00,17.87,17.88,17.84,17.84,615725.0,14.427,14.4351,14.4028,14.4028,615725.0
2015-08-11 11:20:00,17.84,17.85,17.8,17.8,1684282.0,14.4028,14.4109,14.3705,14.3705,1684282.0
2015-08-11 11:25:00,17.8,17.82,17.78,17.81,1207798.0,14.3705,14.3867,14.3544,14.3786,1207798.0
2015-08-11 11:30:00,17.81,17.82,17.78,17.78,855317.0,14.3786,14.3867,14.3544,14.3544,855317.0
2015-08-11 11:35:00,17.79,17.8,17.77,17.78,774263.0,14.3625,14.3705,14.3463,14.3544,774263.0
2015-08-11 11:40:00,17.78,17.79,17.76,17.79,868883.0,14.3544,14.3625,14.3382,14.3625,868883.0
2015-08-11 11:45:00,17.78,17.8,17.75,17.76,647140.0,14.3544,14.3705,14.3302,14.3382,647140.0
2015-08-11 11:50:00,17.76,17.78,17.75,17.77,768359.0,14.3382,14.3544,14.3302,14.3463,768359.0
2015-08-11 11:55:00,17.77,17.78,17.75,17.77,1068416.0,14.3463,14.3544,14.3302,14.3463,1068416.0
2015-08-11 12:00:00,17.78,17.79,17.76,17.79,416453.0,14.3544,14.3625,14.3382,14.3625,416453.0
2015-08-11 12:05:00,17.79,17.81,17.78,17.81,550973.0,14.3625,14.3786,14.3544,14.3786,550973.0
2015-08-11 12:10:00,17.81,17.83,17.8,17.81,508199.0,14.3786,14.3948,14.3705,14.3786,508199.0
2015-08-11 12:15:00,17.8,17.82,17.79,17.81,411121.0,14.3705,14.3867,14.3625,14.3786,411121.0
2015-08-11 12:20:00,17.8,17.81,17.79,17.79,232347.0,14.3705,14.3786,14.3625,14.3625,232347.0
2015-08-11 12:25:00,17.79,17.82,17.78,17.82,412337.0,14.3625,14.3867,14.3544,14.3867,412337.0
2015-08-11 12:30:00,17.82,17.83,17.8,17.83,387107.0,14.3867,14.3948,14.3705,14.3948,387107.0
2015-08-11 12:35:00,17.82,17.83,17.8,17.8,421287.0,14.3867,14.3948,14.3705,14.3705,421287.0
2015-08-11 12:40:00,17.8,17.83,17.79,17.79,575211.0,14.3705,14.3948,14.3625,14.3625,575211.0
2015-08-11 12:45:00,17.79,17.8,17.78,17.79,370485.0,14.3625,14.3705,14.3544,14.3625,370485.0
2015-08-11 12:50:00,17.79,17.81,17.78,17.81,443487.0,14.3625,14.3786,14.3544,14.3786,443487.0
2015-08-11 12:55:00,17.81,17.81,17.77,17.78,903493.0,14.3786,14.3786,14.3463,14.3544,903493.0
2015-08-11 13:00:00,17.78,17.8,17.76,17.76,615931.0,14.3544,14.3705,14.3382,14.3382,615931.0
2015-08-11 13:05:00,17.77,17.78,17.75,17.76,599016.0,14.3463,14.3544,14.3302,14.3382,599016.0
2015-08-11 13:10:00,17.76,17.78,17.75,17.77,917462.0,14.3382,14.3544,14.3302,14.3463,917462.0
2015-08-11 13:15:00,17.77,17.78,17.76,17.77,281134.0,14.3463,14.3544,14.3382,14.3463,281134.0
2015-08-11 13:20:00,17.77,17.78,17.75,17.77,680226.0,14.3463,14.3544,14.3302,14.3463,680226.0
2015-08-11 13:25:00,17.77,17.78,17.76,17.76,371021.0,14.3463,14.3544,14.3382,14.3382,371021.0
2015-08-11 13:30:00,17.76,17.79,17.74,17.79,942771.0,14.3382,14.3625,14.3221,14.3625,942771.0
2015-08-11 13:35:00,17.79,17.82,17.78,17.8,522019.0,14.3625,14.3867,14.3544,14.3705,522019.0
2015-08-11 13:40:00,17.8,17.81,17.77,17.79,736699.0,14.3705,14.3786,14.3463,14.3625,736699.0
2015-08-11 13:45:00,17.78,17.79,17.76,17.76,251618.0,14.3544,14.3625,14.3382,14.3382,251618.0
2015-08-11 13:50:00,17.77,17.78,17.76,17.77,563154.0,14.3463,14.3544,14.3382,14.3463,563154.0
2015-08-11 13:55:00,17.77,17.77,17.75,17.77,442959.0,14.3463,14.3463,14.3302,14.3463,442959.0
2015-08-11 14:00:00,17.77,17.78,17.75,17.76,414998.0,14.3463,14.3544,14.3302,14.3382,414998.0
2015-08-11 14:05:00,17.77,17.79,17.75,17.76,630259.0,14.3463,14.3625,14.3302,14.3382,630259.0
2015-08-11 14:10:00,17.76,17.77,17.74,17.75,389521.0,14.3382,14.3463,14.3221,14.3302,389521.0
2015-08-11 14:15:00,17.75,17.75,17.72,17.73,901866.0,14.3302,14.3302,14.3059,14.314,901866.0
2015-08-11 14:20:00,17.72,17.75,17.72,17.73,771284.0,14.3059,14.3302,14.3059,14.314,771284.0
2015-08-11 14:25:00,17.73,17.76,17.72,17.74,622453.0,14.314,14.3382,14.3059,14.3221,622453.0
2015-08-11 14:30:00,17.73,17.75,17.73,17.73,218271.0,14.314,14.3302,14.314,14.314,218271.0
2015-08-11 14:35:00,17.73,17.75,17.72,17.74,378701.0,14.314,14.3302,14.3059,14.3221,378701.0
2015-08-11 14:40:00,17.74,17.76,17.73,17.76,420254.0,14.3221,14.3382,14.314,14.3382,420254.0
2015-08-11 14:45:00,17.76,17.77,17.74,17.74,441508.0,14.3382,14.3463,14.3221,14.3221,441508.0
2015-08-11 14:50:00,17.75,17.76,17.73,17.76,343183.0,14.3302,14.3382,14.314,14.3382,343183.0
2015-08-11 14:55:00,17.76,17.78,17.75,17.78,289649.0,14.3382,14.3544,14.3302,14.3544,289649.0
2015-08-11 15:00:00,17.78,17.79,17.76,17.77,644241.0,14.3544,14.3625,14.3382,14.3463,644241.0
2015-08-11 15:05:00,17.78,17.8,17.78,17.78,465221.0,14.3544,14.3705,14.3544,14.3544,465221.0
2015-08-11 15:10:00,17.78,17.82,17.77,17.82,453273.0,14.3544,14.3867,14.3463,14.3867,453273.0
2015-08-11 15:15:00,17.82,17.82,17.79,17.8,442511.0,14.3867,14.3867,14.3625,14.3705,442511.0
2015-08-11 15:20:00,17.81,17.81,17.78,17.8,557872.0,14.3786,14.3786,14.3544,14.3705,557872.0
2015-08-11 15:25:00,17.79,17.82,17.79,17.82,639287.0,14.3625,14.3867,14.3625,14.3867,639287.0
2015-08-11 15:30:00,17.82,17.83,17.8,17.82,697412.0,14.3867,14.3948,14.3705,14.3867,697412.0
2015-08-11 15:35:00,17.82,17.82,17.79,17.81,1301211.0,14.3867,14.3867,14.3625,14.3786,1301211.0
2015-08-11 15:40:00,17.8,17.81,17.78,17.8,740975.0,14.3705,14.3786,14.3544,14.3705,740975.0
2015-08-11 15:45:00,17.8,17.81,17.77,17.79,1466683.0,14.3705,14.3786,14.3463,14.3625,1466683.0
2015-08-11 15:50:00,17.78,17.82,17.78,17.82,1665850.0,14.3544,14.3867,14.3544,14.3867,1665850.0
2015-08-11 15:55:00,17.82,17.82,17.77,17.8,4219857.0,14.3867,14.3867,14.3463,14.3705,4219857.0
2015-08-12 09:30:00,17.62,17.65,17.53,17.53,5701637.0,14.2252,14.2494,14.1526,14.1526,5701637.0
2015-08-12 09:35:00,17.53,17.54,17.46,17.5,3951894.0,14.1526,14.1606,14.096,14.1283,3951894.0
2015-08-12 09:40:00,17.51,17.53,17.4,17.41,3874280.0,14.1364,14.1526,14.0476,14.0557,3874280.0
2015-08-12 09:45:00,17.42,17.42,17.31,17.31,5695073.0,14.0637,14.0637,13.9749,13.9749,5695073.0
2015-08-12 09:50:00,17.31,17.33,17.28,17.32,3712590.0,13.9749,13.9911,13.9507,13.983,3712590.0
2015-08-12 09:55:00,17.33,17.35,17.3,17.3,1883532.0,13.9911,14.0072,13.9669,13.9669,1883532.0
2015-08-12 10:00:00,17.3,17.31,17.17,17.21,4914499.0,13.9669,13.9749,13.8619,13.8942,4914499.0
2015-08-12 10:05:00,17.21,17.21,17.12,17.12,3785912.0,13.8942,13.8942,13.8215,13.8215,3785912.0
2015-08-12 10:10:00,17.12,17.15,17.06,17.06,4467058.0,13.8215,13.8458,13.7731,13.7731,4467058.0
2015-08-12 10:15:00,17.07,17.13,17.06,17.12,2932028.0,13.7812,13.8296,13.7731,13.8215,2932028.0
2015-08-12 10:20:00,17.12,17.12,17.04,17.05,3258393.0,13.8215,13.8215,13.757,13.765,3258393.0
2015-08-12 10:25:00,17.06,17.12,17.02,17.12,2677352.0,13.7731,13.8215,13.7408,13.8215,2677352.0
2015-08-12 10:30:00,17.12,17.18,17.1,17.16,3270580.0,13.8215,13.87,13.8054,13.8538,3270580.0
2015-08-12 10:35:00,17.16,17.2,17.14,17.2,1651425.0,13.8538,13.8861,13.8377,13.8861,1651425.0
2015-08-12 10:40:00,17.19,17.21,17.16,17.16,1750773.0,13.8781,13.8942,13.8538,13.8538,1750773.0
2015-08-12 10:45:00,17.16,17.22,17.16,17.19,1651931.0,13.8538,13.9023,13.8538,13.8781,1651931.0
2015-08-12 10:50:00,17.19,17.21,17.14,17.16,1766832.0,13.8781,13.8942,13.8377,13.8538,1766832.0
2015-08-12 10:55:00,17.15,17.18,17.15,17.18,1407911.0,13.8458,13.87,13.8458,13.87,1407911.0
2015-08-12 11:00:00,17.18,17.25,17.17,17.23,1640116.0,13.87,13.9265,13.8619,13.9104,1640116.0
2015-08-12 11:05:00,17.23,17.27,17.23,17.26,1793940.0,13.9104,13.9426,13.9104,13.9346,1793940.0
2015-08-12 11:10:00,17.25,17.26,17.2,17.22,1505752.0,13.9265,13.9346,13.8861,13.9023,1505752.0
2015-08-12 11:15:00,17.21,17.23,17.2,17.21,1367594.0,13.8942,13.9104,13.8861,13.8942,1367594.0
2015-08-12 11:20:00,17.21,17.24,17.21,17.22,731547.0,13.8942,13.9184,13.8942,13.9023,731547.0
2015-08-12 11:25:00,17.22,17.26,17.21,17.23,1176025.0,13.9023,13.9346,13.8942,13.9104,1176025.0
2015-08-12 11:30:00,17.23,17.26,17.21,17.26,1349096.0,13.9104,13.9346,13.8942,13.9346,1349096.0
2015-08-12 11:35:00,17.26,17.27,17.24,17.25,1152140.0,13.9346,13.9426,13.9184,13.9265,1152140.0
2015-08-12 11:40:00,17.26,17.26,17.23,17.23,1207271.0,13.9346,13.9346,13.9104,13.9104,1207271.0
2015-08-12 11:45:00,17.23,17.25,17.22,17.24,1143585.0,13.9104,13.9265,13.9023,13.9184,1143585.0
2015-08-12 11:50:00,17.24,17.25,17.23,17.25,1127913.0,13.9184,13.9265,13.9104,13.9265,1127913.0
2015-08-12 11:55:00,17.25,17.27,17.24,17.25,1041675.0,13.9265,13.9426,13.9184,13.9265,1041675.0
2015-08-12 12:00:00,17.25,17.26,17.21,17.21,1556080.0,13.9265,13.9346,13.8942,13.8942,1556080.0
2015-08-12 12:05:00,17.21,17.23,17.2,17.22,695392.0,13.8942,13.9104,13.8861,13.9023,695392.0
2015-08-12 12:10:00,17.23,17.24,17.22,17.24,728565.0,13.9104,13.9184,13.9023,13.9184,728565.0
2015-08-12 12:15:00,17.23,17.26,17.23,17.25,947673.0,13.9104,13.9346,13.9104,13.9265,947673.0
2015-08-12 12:20:00,17.24,17.26,17.24,17.25,500232.0,13.9184,13.9346,13.9184,13.9265,500232.0
2015-08-12 12:25:00,17.25,17.28,17.24,17.27,419928.0,13.9265,13.9507,13.9184,13.9426,419928.0
2015-08-12 12:30:00,17.28,17.31,17.27,17.29,1149455.0,13.9507,13.9749,13.9426,13.9588,1149455.0
2015-08-12 12:35:00,17.29,17.32,17.28,17.29,917120.0,13.9588,13.983,13.9507,13.9588,917120.0
2015-08-12 12:40:00,17.3,17.33,17.29,17.3,1040951.0,13.9669,13.9911,13.9588,13.9669,1040951.0
2015-08-12 12:45:00,17.3,17.32,17.3,17.3,1161050.0,13.9669,13.983,13.9669,13.9669,1161050.0
2015-08-12 12:50:00,17.31,17.31,17.25,17.27,1287394.0,13.9749,13.9749,13.9265,13.9426,1287394.0
2015-08-12 12:55:00,17.27,17.28,17.25,17.25,635662.0,13.9426,13.9507,13.9265,13.9265,635662.0
2015-08-12 13:00:00,17.26,17.3,17.25,17.29,843466.0,13.9346,13.9669,13.9265,13.9588,843466.0
2015-08-12 13:05:00,17.29,17.31,17.28,17.29,1077031.0,13.9588,13.9749,13.9507,13.9588,1077031.0
2015-08-12 13:10:00,17.3,17.31,17.28,17.29,883837.0,13.9669,13.9749,13.9507,13.9588,883837.0
2015-08-12 13:15:00,17.29,17.31,17.28,17.3,982597.0,13.9588,13.9749,13.9507,13.9669,982597.0
2015-08-12 13:20:00,17.3,17.32,17.29,17.32,739580.0,13.9669,13.983,13.9588,13.983,739580.0
2015-08-12 13:25:00,17.32,17.32,17.28,17.28,926478.0,13.983,13.983,13.9507,13.9507,926478.0
2015-08-12 13:30:00,17.29,17.3,17.28,17.29,490466.0,13.9588,13.9669,13.9507,13.9588,490466.0
2015-08-12 13:35:00,17.28,17.3,17.28,17.29,590405.0,13.9507,13.9669,13.9507,13.9588,590405.0
2015-08-12 13:40:00,17.29,17.3,17.28,17.29,400370.0,13.9588,13.9669,13.9507,13.9588,400370.0
2015-08-12 13:45:00,17.29,17.35,17.28,17.34,1651715.0,13.9588,14.0072,13.9507,13.9992,1651715.0
2015-08-12 13:50:00,17.35,17.37,17.33,17.37,1213363.0,14.0072,14.0234,13.9911,14.0234,1213363.0
2015-08-12 13:55:00,17.37,17.38,17.32,17.32,888498.0,14.0234,14.0315,13.983,13.983,888498.0
2015-08-12 14:00:00,17.32,17.34,17.3,17.3,629970.0,13.983,13.9992,13.9669,13.9669,629970.0
2015-08-12 14:05:00,17.3,17.32,17.29,17.32,988431.0,13.9669,13.983,13.9588,13.983,988431.0
2015-08-12 14:10:00,17.32,17.39,17.31,17.39,1679635.0,13.983,14.0395,13.9749,14.0395,1679635.0
2015-08-12 14:15:00,17.39,17.39,17.34,17.37,698940.0,14.0395,14.0395,13.9992,14.0234,698940.0
2015-08-12 14:20:00,17.37,17.37,17.31,17.31,655595.0,14.0234,14.0234,13.9749,13.9749,655595.0
2015-08-12 14:25:00,17.32,17.32,17.29,17.3,425669.0,13.983,13.983,13.9588,13.9669,425669.0
2015-08-12 14:30:00,17.29,17.33,17.29,17.31,654922.0,13.9588,13.9911,13.9588,13.9749,654922.0
2015-08-12 14:35:00,17.31,17.36,17.3,17.36,569870.0,13.9749,14.0153,13.9669,14.0153,569870.0
2015-08-12 14:40:00,17.36,17.38,17.35,17.38,748989.0,14.0153,14.0315,14.0072,14.0315,748989.0
2015-08-12 14:45:00,17.38,17.42,17.37,17.4,1399418.0,14.0315,14.0637,14.0234,14.0476,1399418.0
2015-08-12 14:50:00,17.41,17.41,17.38,17.4,824663.0,14.0557,14.0557,14.0315,14.0476,824663.0
2015-08-12 14:55:00,17.4,17.42,17.38,17.42,1024469.0,14.0476,14.0637,14.0315,14.0637,1024469.0
2015-08-12 15:00:00,17.41,17.45,17.39,17.4,2012225.0,14.0557,14.088,14.0395,14.0476,2012225.0
2015-08-12 15:05:00,17.39,17.42,17.39,17.41,772506.0,14.0395,14.0637,14.0395,14.0557,772506.0
2015-08-12 15:10:00,17.42,17.42,17.39,17.41,938491.0,14.0637,14.0637,14.0395,14.0557,938491.0
2015-08-12 15:15:00,17.4,17.43,17.4,17.43,915937.0,14.0476,14.0718,14.0476,14.0718,915937.0
2015-08-12 15:20:00,17.43,17.47,17.42,17.47,1472154.0,14.0718,14.1041,14.0637,14.1041,1472154.0
2015-08-12 15:25:00,17.47,17.5,17.46,17.48,1231407.0,14.1041,14.1283,14.096,14.1122,1231407.0
2015-08-12 15:30:00,17.49,17.5,17.48,17.5,1318771.0,14.1203,14.1283,14.1122,14.1283,1318771.0
2015-08-12 15:35:00,17.5,17.51,17.45,17.46,2187985.0,14.1283,14.1364,14.088,14.096,2187985.0
2015-08-12 15:40:00,17.45,17.47,17.44,17.47,2188565.0,14.088,14.1041,14.0799,14.1041,2188565.0
2015-08-12 15:45:00,17.47,17.48,17.45,17.46,2850480.0,14.1041,14.1122,14.088,14.096,2850480.0
2015-08-12 15:50:00,17.46,17.5,17.45,17.49,2242817.0,14.096,14.1283,14.088,14.1203,2242817.0
2015-08-12 15:55:00,17.5,17.52,17.48,17.52,5737728.0,14.1283,14.1445,14.1122,14.1445,5737728.0
2015-08-13 09:30:00,17.56,17.64,17.55,17.61,3920024.0,14.1768,14.2414,14.1687,14.2171,3920024.0
2015-08-13 09:35:00,17.62,17.62,17.49,17.51,2161930.0,14.2252,14.2252,14.1203,14.1364,2161930.0
2015-08-13 09:40:00,17.52,17.6,17.5,17.59,2030435.0,14.1445,14.2091,14.1283,14.201,2030435.0
2015-08-13 09:45:00,17.58,17.6,17.51,17.52,1563173.0,14.1929,14.2091,14.1364,14.1445,1563173.0
2015-08-13 09:50:00,17.53,17.56,17.51,17.54,1581193.0,14.1526,14.1768,14.1364,14.1606,1581193.0
2015-08-13 09:55:00,17.53,17.54,17.51,17.53,853915.0,14.1526,14.1606,14.1364,14.1526,853915.0
2015-08-13 10:00:00,17.53,17.53,17.44,17.44,1187479.0,14.1526,14.1526,14.0799,14.0799,1187479.0
2015-08-13 10:05:00,17.44,17.54,17.44,17.54,1830228.0,14.0799,14.1606,14.0799,14.1606,1830228.0
2015-08-13 10:10:00,17.54,17.56,17.51,17.52,990536.0,14.1606,14.1768,14.1364,14.1445,990536.0
2015-08-13 10:15:00,17.51,17.55,17.5,17.52,1004637.0,14.1364,14.1687,14.1283,14.1445,1004637.0
2015-08-13 10:20:00,17.51,17.53,17.5,17.51,777576.0,14.1364,14.1526,14.1283,14.1364,777576.0
2015-08-13 10:25:00,17.52,17.58,17.51,17.58,427424.0,14.1445,14.1929,14.1364,14.1929,427424.0
2015-08-13 10:30:00,17.58,17.61,17.57,17.6,905605.0,14.1929,14.2171,14.1848,14.2091,905605.0
2015-08-13 10:35:00,17.6,17.65,17.59,17.63,1149659.0,14.2091,14.2494,14.201,14.2333,1149659.0
2015-08-13 10:40:00,17.63,17.66,17.62,17.62,1652032.0,14.2333,14.2575,14.2252,14.2252,1652032.0
2015-08-13 10:45:00,17.62,17.64,17.6,17.61,537572.0,14.2252,14.2414,14.2091,14.2171,537572.0
2015-08-13 10:50:00,17.6,17.64,17.58,17.64,633451.0,14.2091,14.2414,14.1929,14.2414,633451.0
2015-08-13 10:55:00,17.64,17.64,17.58,17.59,634749.0,14.2414,14.2414,14.1929,14.201,634749.0
2015-08-13 11:00:00,17.59,17.6,17.54,17.57,875155.0,14.201,14.2091,14.1606,14.1848,875155.0
2015-08-13 11:05:00,17.57,17.57,17.52,17.54,564004.0,14.1848,14.1848,14.1445,14.1606,564004.0
2015-08-13 11:10:00,17.55,17.59,17.53,17.57,580335.0,14.1687,14.201,14.1526,14.1848,580335.0
2015-08-13 11:15:00,17.57,17.59,17.56,17.59,480157.0,14.1848,14.201,14.1768,14.201,480157.0
2015-08-13 11:20:00,17.59,17.59,17.55,17.55,726905.0,14.201,14.201,14.1687,14.1687,726905.0
2015-08-13 11:25:00,17.55,17.57,17.54,17.55,582196.0,14.1687,14.1848,14.1606,14.1687,582196.0
2015-08-13 11:30:00,17.55,17.57,17.53,17.57,668212.0,14.1687,14.1848,14.1526,14.1848,668212.0
2015-08-13 11:35:00,17.57,17.57,17.54,17.55,590597.0,14.1848,14.1848,14.1606,14.1687,590597.0
2015-08-13 11:40:00,17.55,17.57,17.54,17.55,462749.0,14.1687,14.1848,14.1606,14.1687,462749.0
2015-08-13 11:45:00,17.55,17.58,17.55,17.57,508665.0,14.1687,14.1929,14.1687,14.1848,508665.0
2015-08-13 11:50:00,17.57,17.59,17.56,17.57,338735.0,14.1848,14.201,14.1768,14.1848,338735.0
2015-08-13 11:55:00,17.56,17.59,17.55,17.59,732653.0,14.1768,14.201,14.1687,14.201,732653.0
2015-08-13 12:00:00,17.58,17.62,17.58,17.62,375840.0,14.1929,14.2252,14.1929,14.2252,375840.0
2015-08-13 12:05:00,17.62,17.63,17.6,17.6,682756.0,14.2252,14.2333,14.2091,14.2091,682756.0
2015-08-13 12:10:00,17.6,17.62,17.59,17.62,475021.0,14.2091,14.2252,14.201,14.2252,475021.0
2015-08-13 12:15:00,17.62,17.62,17.59,17.62,495583.0,14.2252,14.2252,14.201,14.2252,495583.0
2015-08-13 12:20:00,17.61,17.63,17.6,17.63,681614.0,14.2171,14.2333,14.2091,14.2333,681614.0
2015-08-13 12:25:00,17.63,17.65,17.62,17.64,302700.0,14.2333,14.2494,14.2252,14.2414,302700.0
2015-08-13 12:30:00,17.63,17.64,17.62,17.63,508383.0,14.2333,14.2414,14.2252,14.2333,508383.0
2015-08-13 12:35:00,17.63,17.63,17.59,17.6,575333.0,14.2333,14.2333,14.201,14.2091,575333.0
2015-08-13 12:40:00,17.61,17.61,17.57,17.59,572314.0,14.2171,14.2171,14.1848,14.201,572314.0
2015-08-13 12:45:00,17.59,17.62,17.58,17.62,268633.0,14.201,14.2252,14.1929,14.2252,268633.0
2015-08-13 12:50:00,17.62,17.62,17.6,17.62,294393.0,14.2252,14.2252,14.2091,14.2252,294393.0
2015-08-13 12:55:00,17.62,17.62,17.6,17.61,595434.0,14.2252,14.2252,14.2091,14.2171,595434.0
2015-08-13 13:00:00,17.61,17.64,17.6,17.64,658332.0,14.2171,14.2414,14.2091,14.2414,658332.0
2015-08-13 13:05:00,17.64,17.65,17.62,17.63,488878.0,14.2414,14.2494,14.2252,14.2333,488878.0
2015-08-13 13:10:00,17.63,17.64,17.62,17.64,280409.0,14.2333,14.2414,14.2252,14.2414,280409.0
2015-08-13 13:15:00,17.64,17.65,17.62,17.64,434815.0,14.2414,14.2494,14.2252,14.2414,434815.0
2015-08-13 13:20:00,17.64,17.66,17.62,17.63,839695.0,14.2414,14.2575,14.2252,14.2333,839695.0
2015-08-13 13:25:00,17.63,17.64,17.62,17.64,159724.0,14.2333,14.2414,14.2252,14.2414,159724.0
2015-08-13 13:30:00,17.64,17.65,17.61,17.61,327938.0,14.2414,14.2494,14.2171,14.2171,327938.0
2015-08-13 13:35:00,17.61,17.65,17.61,17.64,309495.0,14.2171,14.2494,14.2171,14.2414,309495.0
2015-08-13 13:40:00,17.64,17.65,17.63,17.64,517377.0,14.2414,14.2494,14.2333,14.2414,517377.0
2015-08-13 13:45:00,17.64,17.65,17.62,17.63,402468.0,14.2414,14.2494,14.2252,14.2333,402468.0
2015-08-13 13:50:00,17.63,17.63,17.59,17.62,604583.0,14.2333,14.2333,14.201,14.2252,604583.0
2015-08-13 13:55:00,17.62,17.63,17.6,17.61,449238.0,14.2252,14.2333,14.2091,14.2171,449238.0
2015-08-13 14:00:00,17.61,17.63,17.59,17.61,504716.0,14.2171,14.2333,14.201,14.2171,504716.0
2015-08-13 14:05:00,17.62,17.64,17.61,17.63,498077.0,14.2252,14.2414,14.2171,14.2333,498077.0
2015-08-13 14:10:00,17.63,17.63,17.61,17.63,432062.0,14.2333,14.2333,14.2171,14.2333,432062.0
2015-08-13 14:15:00,17.63,17.64,17.62,17.64,662775.0,14.2333,14.2414,14.2252,14.2414,662775.0
2015-08-13 14:20:00,17.64,17.66,17.63,17.64,441480.0,14.2414,14.2575,14.2333,14.2414,441480.0
2015-08-13 14:25:00,17.64,17.66,17.64,17.66,246323.0,14.2414,14.2575,14.2414,14.2575,246323.0
2015-08-13 14:30:00,17.66,17.67,17.65,17.67,705530.0,14.2575,14.2656,14.2494,14.2656,705530.0
2015-08-13 14:35:00,17.67,17.67,17.64,17.65,661279.0,14.2656,14.2656,14.2414,14.2494,661279.0
2015-08-13 14:40:00,17.65,17.66,17.64,17.66,247786.0,14.2494,14.2575,14.2414,14.2575,247786.0
2015-08-13 14:45:00,17.65,17.67,17.65,17.66,273833.0,14.2494,14.2656,14.2494,14.2575,273833.0
2015-08-13 14:50:00,17.66,17.69,17.66,17.68,770143.0,14.2575,14.2817,14.2575,14.2737,770143.0
2015-08-13 14:55:00,17.68,17.68,17.67,17.67,253952.0,14.2737,14.2737,14.2656,14.2656,253952.0
2015-08-13 15:00:00,17.68,17.68,17.64,17.64,632472.0,14.2737,14.2737,14.2414,14.2414,632472.0
2015-08-13 15:05:00,17.64,17.65,17.63,17.64,711116.0,14.2414,14.2494,14.2333,14.2414,711116.0
2015-08-13 15:10:00,17.64,17.66,17.63,17.66,843350.0,14.2414,14.2575,14.2333,14.2575,843350.0
2015-08-13 15:15:00,17.66,17.66,17.64,17.65,947889.0,14.2575,14.2575,14.2414,14.2494,947889.0
2015-08-13 15:20:00,17.65,17.66,17.64,17.64,394095.0,14.2494,14.2575,14.2414,14.2414,394095.0
2015-08-13 15:25:00,17.64,17.66,17.64,17.64,572644.0,14.2414,14.2575,14.2414,14.2414,572644.0
2015-08-13 15:30:00,17.64,17.65,17.62,17.64,1251121.0,14.2414,14.2494,14.2252,14.2414,1251121.0
2015-08-13 15:35:00,17.64,17.64,17.61,17.64,1460032.0,14.2414,14.2414,14.2171,14.2414,1460032.0
2015-08-13 15:40:00,17.64,17.64,17.6,17.61,1124202.0,14.2414,14.2414,14.2091,14.2171,1124202.0
2015-08-13 15:45:00,17.61,17.63,17.6,17.6,1394824.0,14.2171,14.2333,14.2091,14.2091,1394824.0
2015-08-13 15:50:00,17.61,17.62,17.59,17.62,1069706.0,14.2171,14.2252,14.201,14.2252,1069706.0
2015-08-13 15:55:00,17.62,17.63,17.59,17.62,2244045.0,14.2252,14.2333,14.201,14.2252,2244045.0
2015-08-14 09:30:00,17.57,17.66,17.54,17.57,2689194.0,14.1848,14.2575,14.1606,14.1848,2689194.0
2015-08-14 09:35:00,17.57,17.64,17.56,17.59,1039616.0,14.1848,14.2414,14.1768,14.201,1039616.0
2015-08-14 09:40:00,17.6,17.64,17.57,17.63,1387665.0,14.2091,14.2414,14.1848,14.2333,1387665.0
2015-08-14 09:45:00,17.62,17.64,17.6,17.62,558519.0,14.2252,14.2414,14.2091,14.2252,558519.0
2015-08-14 09:50:00,17.63,17.68,17.62,17.67,730812.0,14.2333,14.2737,14.2252,14.2656,730812.0
2015-08-14 09:55:00,17.67,17.68,17.65,17.66,383379.0,14.2656,14.2737,14.2494,14.2575,383379.0
2015-08-14 10:00:00,17.66,17.66,17.61,17.61,1043466.0,14.2575,14.2575,14.2171,14.2171,1043466.0
2015-08-14 10:05:00,17.62,17.65,17.6,17.61,616885.0,14.2252,14.2494,14.2091,14.2171,616885.0
2015-08-14 10:10:00,17.61,17.64,17.59,17.6,775509.0,14.2171,14.2414,14.201,14.2091,775509.0
2015-08-14 10:15:00,17.6,17.64,17.59,17.63,468991.0,14.2091,14.2414,14.201,14.2333,468991.0
2015-08-14 10:20:00,17.64,17.64,17.61,17.62,951818.0,14.2414,14.2414,14.2171,14.2252,951818.0
2015-08-14 10:25:00,17.63,17.63,17.59,17.59,551785.0,14.2333,14.2333,14.201,14.201,551785.0
2015-08-14 10:30:00,17.59,17.62,17.59,17.61,452540.0,14.201,14.2252,14.201,14.2171,452540.0
2015-08-14 10:35:00,17.6,17.61,17.58,17.59,578366.0,14.2091,14.2171,14.1929,14.201,578366.0
2015-08-14 10:40:00,17.59,17.61,17.58,17.6,599302.0,14.201,14.2171,14.1929,14.2091,599302.0
2015-08-14 10:45:00,17.61,17.61,17.58,17.59,375330.0,14.2171,14.2171,14.1929,14.201,375330.0
2015-08-14 10:50:00,17.6,17.62,17.59,17.6,403057.0,14.2091,14.2252,14.201,14.2091,403057.0
2015-08-14 10:55:00,17.6,17.61,17.59,17.6,716018.0,14.2091,14.2171,14.201,14.2091,716018.0
2015-08-14 11:00:00,17.6,17.62,17.59,17.62,716166.0,14.2091,14.2252,14.201,14.2252,716166.0
2015-08-14 11:05:00,17.62,17.63,17.6,17.62,480228.0,14.2252,14.2333,14.2091,14.2252,480228.0
2015-08-14 11:10:00,17.62,17.63,17.6,17.61,714024.0,14.2252,14.2333,14.2091,14.2171,714024.0
2015-08-14 11:15:00,17.61,17.62,17.58,17.6,1964942.0,14.2171,14.2252,14.1929,14.2091,1964942.0
2015-08-14 11:20:00,17.59,17.62,17.59,17.61,443137.0,14.201,14.2252,14.201,14.2171,443137.0
2015-08-14 11:25:00,17.62,17.63,17.61,17.62,340256.0,14.2252,14.2333,14.2171,14.2252,340256.0
2015-08-14 11:30:00,17.62,17.63,17.61,17.62,255705.0,14.2252,14.2333,14.2171,14.2252,255705.0
2015-08-14 11:35:00,17.62,17.65,17.61,17.65,514967.0,14.2252,14.2494,14.2171,14.2494,514967.0
2015-08-14 11:40:00,17.65,17.67,17.64,17.64,506375.0,14.2494,14.2656,14.2414,14.2414,506375.0
2015-08-14 11:45:00,17.64,17.65,17.62,17.64,665885.0,14.2414,14.2494,14.2252,14.2414,665885.0
2015-08-14 11:50:00,17.63,17.66,17.63,17.64,354636.0,14.2333,14.2575,14.2333,14.2414,354636.0
2015-08-14 11:55:00,17.64,17.65,17.63,17.64,259666.0,14.2414,14.2494,14.2333,14.2414,259666.0
2015-08-14 12:00:00,17.64,17.65,17.63,17.64,390568.0,14.2414,14.2494,14.2333,14.2414,390568.0
2015-08-14 12:05:00,17.64,17.65,17.63,17.64,270780.0,14.2414,14.2494,14.2333,14.2414,270780.0
2015-08-14 12:10:00,17.64,17.65,17.62,17.62,485662.0,14.2414,14.2494,14.2252,14.2252,485662.0
2015-08-14 12:15:00,17.63,17.64,17.62,17.63,275489.0,14.2333,14.2414,14.2252,14.2333,275489.0
2015-08-14 12:20:00,17.63,17.64,17.6,17.62,492757.0,14.2333,14.2414,14.2091,14.2252,492757.0
2015-08-14 12:25:00,17.61,17.62,17.59,17.6,619102.0,14.2171,14.2252,14.201,14.2091,619102.0
2015-08-14 12:30:00,17.61,17.62,17.59,17.62,374451.0,14.2171,14.2252,14.201,14.2252,374451.0
2015-08-14 12:35:00,17.62,17.62,17.59,17.6,219996.0,14.2252,14.2252,14.201,14.2091,219996.0
2015-08-14 12:40:00,17.59,17.6,17.58,17.59,596305.0,14.201,14.2091,14.1929,14.201,596305.0
2015-08-14 12:45:00,17.58,17.59,17.57,17.57,559076.0,14.1929,14.201,14.1848,14.1848,559076.0
2015-08-14 12:50:00,17.57,17.6,17.57,17.59,399677.0,14.1848,14.2091,14.1848,14.201,399677.0
2015-08-14 12:55:00,17.59,17.62,17.59,17.61,281782.0,14.201,14.2252,14.201,14.2171,281782.0
2015-08-14 13:00:00,17.61,17.62,17.6,17.61,342014.0,14.2171,14.2252,14.2091,14.2171,342014.0
2015-08-14 13:05:00,17.61,17.62,17.6,17.62,268571.0,14.2171,14.2252,14.2091,14.2252,268571.0
2015-08-14 13:10:00,17.62,17.62,17.6,17.62,383661.0,14.2252,14.2252,14.2091,14.2252,383661.0
2015-08-14 13:15:00,17.62,17.64,17.62,17.64,311216.0,14.2252,14.2414,14.2252,14.2414,311216.0
2015-08-14 13:20:00,17.64,17.64,17.62,17.63,393106.0,14.2414,14.2414,14.2252,14.2333,393106.0
2015-08-14 13:25:00,17.63,17.64,17.63,17.64,128744.0,14.2333,14.2414,14.2333,14.2414,128744.0
2015-08-14 13:30:00,17.64,17.65,17.63,17.64,287719.0,14.2414,14.2494,14.2333,14.2414,287719.0
2015-08-14 13:35:00,17.64,17.65,17.62,17.63,404040.0,14.2414,14.2494,14.2252,14.2333,404040.0
2015-08-14 13:40:00,17.63,17.64,17.62,17.64,381829.0,14.2333,14.2414,14.2252,14.2414,381829.0
2015-08-14 13:45:00,17.63,17.64,17.59,17.6,581509.0,14.2333,14.2414,14.201,14.2091,581509.0
2015-08-14 13:50:00,17.59,17.62,17.59,17.62,555572.0,14.201,14.2252,14.201,14.2252,555572.0
2015-08-14 13:55:00,17.62,17.62,17.6,17.62,249764.0,14.2252,14.2252,14.2091,14.2252,249764.0
2015-08-14 14:00:00,17.61,17.63,17.61,17.63,274833.0,14.2171,14.2333,14.2171,14.2333,274833.0
2015-08-14 14:05:00,17.63,17.63,17.61,17.62,427904.0,14.2333,14.2333,14.2171,14.2252,427904.0
2015-08-14 14:10:00,17.63,17.64,17.62,17.64,142627.0,14.2333,14.2414,14.2252,14.2414,142627.0
2015-08-14 14:15:00,17.64,17.65,17.63,17.64,333922.0,14.2414,14.2494,14.2333,14.2414,333922.0
2015-08-14 14:20:00,17.64,17.65,17.64,17.65,407274.0,14.2414,14.2494,14.2414,14.2494,407274.0
2015-08-14 14:25:00,17.65,17.66,17.63,17.63,527126.0,14.2494,14.2575,14.2333,14.2333,527126.0
2015-08-14 14:30:00,17.63,17.64,17.62,17.64,280980.0,14.2333,14.2414,14.2252,14.2414,280980.0
2015-08-14 14:35:00,17.63,17.65,17.62,17.64,531374.0,14.2333,14.2494,14.2252,14.2414,531374.0
2015-08-14 14:40:00,17.64,17.65,17.63,17.64,243807.0,14.2414,14.2494,14.2333,14.2414,243807.0
2015-08-14 14:45:00,17.64,17.65,17.63,17.64,215615.0,14.2414,14.2494,14.2333,14.2414,215615.0
2015-08-14 14:50:00,17.63,17.64,17.62,17.62,226182.0,14.2333,14.2414,14.2252,14.2252,226182.0
2015-08-14 14:55:00,17.62,17.64,17.62,17.64,544656.0,14.2252,14.2414,14.2252,14.2414,544656.0
2015-08-14 15:00:00,17.64,17.66,17.63,17.66,433701.0,14.2414,14.2575,14.2333,14.2575,433701.0
2015-08-14 15:05:00,17.66,17.67,17.65,17.66,488231.0,14.2575,14.2656,14.2494,14.2575,488231.0
2015-08-14 15:10:00,17.66,17.66,17.64,17.65,749204.0,14.2575,14.2575,14.2414,14.2494,749204.0
2015-08-14 15:15:00,17.66,17.66,17.65,17.66,214878.0,14.2575,14.2575,14.2494,14.2575,214878.0
2015-08-14 15:20:00,17.66,17.68,17.65,17.68,1030715.0,14.2575,14.2737,14.2494,14.2737,1030715.0
2015-08-14 15:25:00,17.68,17.69,17.67,17.69,743954.0,14.2737,14.2817,14.2656,14.2817,743954.0
2015-08-14 15:30:00,17.69,17.69,17.66,17.67,1311094.0,14.2817,14.2817,14.2575,14.2656,1311094.0
2015-08-14 15:35:00,17.67,17.67,17.66,17.66,261731.0,14.2656,14.2656,14.2575,14.2575,261731.0
2015-08-14 15:40:00,17.66,17.67,17.66,17.66,329017.0,14.2575,14.2656,14.2575,14.2575,329017.0
2015-08-14 15:45:00,17.67,17.68,17.64,17.65,1900774.0,14.2656,14.2737,14.2414,14.2494,1900774.0
2015-08-14 15:50:00,17.65,17.66,17.64,17.64,814384.0,14.2494,14.2575,14.2414,14.2414,814384.0
2015-08-14 15:55:00,17.64,17.7,17.63,17.7,4055613.0,14.2414,14.2898,14.2333,14.2898,4055613.0
2015-08-17 09:30:00,17.6,17.64,17.56,17.59,3512687.0,14.2091,14.2414,14.1768,14.201,3512687.0
2015-08-17 09:35:00,17.59,17.64,17.57,17.63,1249083.0,14.201,14.2414,14.1848,14.2333,1249083.0
2015-08-17 09:40:00,17.64,17.64,17.6,17.61,975240.0,14.2414,14.2414,14.2091,14.2171,975240.0
2015-08-17 09:45:00,17.61,17.63,17.57,17.57,975883.0,14.2171,14.2333,14.1848,14.1848,975883.0
2015-08-17 09:50:00,17.57,17.62,17.56,17.6,1181299.0,14.1848,14.2252,14.1768,14.2091,1181299.0
2015-08-17 09:55:00,17.6,17.63,17.59,17.62,504074.0,14.2091,14.2333,14.201,14.2252,504074.0
2015-08-17 10:00:00,17.63,17.63,17.6,17.63,607944.0,14.2333,14.2333,14.2091,14.2333,607944.0
2015-08-17 10:05:00,17.63,17.63,17.6,17.6,722221.0,14.2333,14.2333,14.2091,14.2091,722221.0
2015-08-17 10:10:00,17.61,17.64,17.6,17.64,521029.0,14.2171,14.2414,14.2091,14.2414,521029.0
2015-08-17 10:15:00,17.64,17.67,17.63,17.65,922543.0,14.2414,14.2656,14.2333,14.2494,922543.0
2015-08-17 10:20:00,17.65,17.67,17.63,17.63,650846.0,14.2494,14.2656,14.2333,14.2333,650846.0
2015-08-17 10:25:00,17.63,17.64,17.61,17.62,368732.0,14.2333,14.2414,14.2171,14.2252,368732.0
2015-08-17 10:30:00,17.62,17.66,17.61,17.64,491826.0,14.2252,14.2575,14.2171,14.2414,491826.0
2015-08-17 10:35:00,17.64,17.64,17.59,17.59,610919.0,14.2414,14.2414,14.201,14.201,610919.0
2015-08-17 10:40:00,17.59,17.62,17.59,17.61,461482.0,14.201,14.2252,14.201,14.2171,461482.0
2015-08-17 10:45:00,17.61,17.63,17.6,17.62,357899.0,14.2171,14.2333,14.2091,14.2252,357899.0
2015-08-17 10:50:00,17.63,17.66,17.62,17.65,358769.0,14.2333,14.2575,14.2252,14.2494,358769.0
2015-08-17 10:55:00,17.66,17.67,17.65,17.66,404317.0,14.2575,14.2656,14.2494,14.2575,404317.0
2015-08-17 11:00:00,17.65,17.68,17.65,17.66,381371.0,14.2494,14.2737,14.2494,14.2575,381371.0
2015-08-17 11:05:00,17.66,17.69,17.66,17.68,348201.0,14.2575,14.2817,14.2575,14.2737,348201.0
2015-08-17 11:10:00,17.68,17.7,17.66,17.66,603903.0,14.2737,14.2898,14.2575,14.2575,603903.0
2015-08-17 11:15:00,17.67,17.67,17.64,17.64,206910.0,14.2656,14.2656,14.2414,14.2414,206910.0
2015-08-17 11:20:00,17.64,17.66,17.64,17.64,264651.0,14.2414,14.2575,14.2414,14.2414,264651.0
2015-08-17 11:25:00,17.64,17.66,17.64,17.65,291181.0,14.2414,14.2575,14.2414,14.2494,291181.0
2015-08-17 11:30:00,17.64,17.66,17.64,17.64,279688.0,14.2414,14.2575,14.2414,14.2414,279688.0
2015-08-17 11:35:00,17.65,17.65,17.63,17.64,280987.0,14.2494,14.2494,14.2333,14.2414,280987.0
2015-08-17 11:40:00,17.64,17.66,17.64,17.66,219734.0,14.2414,14.2575,14.2414,14.2575,219734.0
2015-08-17 11:45:00,17.66,17.68,17.65,17.66,379576.0,14.2575,14.2737,14.2494,14.2575,379576.0
2015-08-17 11:50:00,17.66,17.67,17.64,17.64,171598.0,14.2575,14.2656,14.2414,14.2414,171598.0
2015-08-17 11:55:00,17.64,17.67,17.64,17.66,448728.0,14.2414,14.2656,14.2414,14.2575,448728.0
2015-08-17 12:00:00,17.66,17.67,17.65,17.66,465226.0,14.2575,14.2656,14.2494,14.2575,465226.0
2015-08-17 12:05:00,17.67,17.68,17.66,17.68,216861.0,14.2656,14.2737,14.2575,14.2737,216861.0
2015-08-17 12:10:00,17.67,17.69,17.67,17.69,440663.0,14.2656,14.2817,14.2656,14.2817,440663.0
2015-08-17 12:15:00,17.69,17.7,17.68,17.69,404960.0,14.2817,14.2898,14.2737,14.2817,404960.0
2015-08-17 12:20:00,17.68,17.7,17.68,17.7,211634.0,14.2737,14.2898,14.2737,14.2898,211634.0
2015-08-17 12:25:00,17.7,17.7,17.69,17.7,217080.0,14.2898,14.2898,14.2817,14.2898,217080.0
2015-08-17 12:30:00,17.7,17.72,17.69,17.69,585575.0,14.2898,14.3059,14.2817,14.2817,585575.0
2015-08-17 12:35:00,17.7,17.7,17.69,17.7,160753.0,14.2898,14.2898,14.2817,14.2898,160753.0
2015-08-17 12:40:00,17.7,17.73,17.7,17.73,529025.0,14.2898,14.314,14.2898,14.314,529025.0
2015-08-17 12:45:00,17.73,17.74,17.72,17.73,519658.0,14.314,14.3221,14.3059,14.314,519658.0
2015-08-17 12:50:00,17.73,17.74,17.71,17.72,712963.0,14.314,14.3221,14.2979,14.3059,712963.0
2015-08-17 12:55:00,17.73,17.74,17.72,17.74,287306.0,14.314,14.3221,14.3059,14.3221,287306.0
2015-08-17 13:00:00,17.74,17.75,17.73,17.75,231837.0,14.3221,14.3302,14.314,14.3302,231837.0
2015-08-17 13:05:00,17.75,17.75,17.73,17.75,496011.0,14.3302,14.3302,14.314,14.3302,496011.0
2015-08-17 13:10:00,17.75,17.75,17.74,17.75,202229.0,14.3302,14.3302,14.3221,14.3302,202229.0
2015-08-17 13:15:00,17.75,17.76,17.74,17.76,696204.0,14.3302,14.3382,14.3221,14.3382,696204.0
2015-08-17 13:20:00,17.76,17.76,17.75,17.75,221089.0,14.3382,14.3382,14.3302,14.3302,221089.0
2015-08-17 13:25:00,17.75,17.77,17.75,17.77,539915.0,14.3302,14.3463,14.3302,14.3463,539915.0
2015-08-17 13:30:00,17.77,17.78,17.76,17.78,440706.0,14.3463,14.3544,14.3382,14.3544,440706.0
2015-08-17 13:35:00,17.78,17.8,17.77,17.8,421798.0,14.3544,14.3705,14.3463,14.3705,421798.0
2015-08-17 13:40:00,17.8,17.8,17.78,17.79,210449.0,14.3705,14.3705,14.3544,14.3625,210449.0
2015-08-17 13:45:00,17.79,17.81,17.78,17.8,667463.0,14.3625,14.3786,14.3544,14.3705,667463.0
2015-08-17 13:50:00,17.8,17.8,17.79,17.79,304240.0,14.3705,14.3705,14.3625,14.3625,304240.0
2015-08-17 13:55:00,17.8,17.81,17.78,17.78,577710.0,14.3705,14.3786,14.3544,14.3544,577710.0
2015-08-17 14:00:00,17.78,17.8,17.78,17.79,197063.0,14.3544,14.3705,14.3544,14.3625,197063.0
2015-08-17 14:05:00,17.8,17.81,17.78,17.79,490351.0,14.3705,14.3786,14.3544,14.3625,490351.0
2015-08-17 14:10:00,17.79,17.79,17.77,17.77,224486.0,14.3625,14.3625,14.3463,14.3463,224486.0
2015-08-17 14:15:00,17.78,17.78,17.75,17.76,530854.0,14.3544,14.3544,14.3302,14.3382,530854.0
2015-08-17 14:20:00,17.77,17.77,17.76,17.77,116454.0,14.3463,14.3463,14.3382,14.3463,116454.0
2015-08-17 14:25:00,17.76,17.77,17.75,17.76,176152.0,14.3382,14.3463,14.3302,14.3382,176152.0
2015-08-17 14:30:00,17.75,17.77,17.75,17.77,317369.0,14.3302,14.3463,14.3302,14.3463,317369.0
2015-08-17 14:35:00,17.77,17.78,17.76,17.78,254929.0,14.3463,14.3544,14.3382,14.3544,254929.0
2015-08-17 14:40:00,17.78,17.8,17.77,17.78,458863.0,14.3544,14.3705,14.3463,14.3544,458863.0
2015-08-17 14:45:00,17.78,17.79,17.77,17.77,246714.0,14.3544,14.3625,14.3463,14.3463,246714.0
2015-08-17 14:50:00,17.77,17.78,17.76,17.77,453504.0,14.3463,14.3544,14.3382,14.3463,453504.0
2015-08-17 14:55:00,17.76,17.79,17.76,17.79,160184.0,14.3382,14.3625,14.3382,14.3625,160184.0
2015-08-17 15:00:00,17.79,17.79,17.78,17.79,134490.0,14.3625,14.3625,14.3544,14.3625,134490.0
2015-08-17 15:05:00,17.79,17.79,17.77,17.78,538874.0,14.3625,14.3625,14.3463,14.3544,538874.0
2015-08-17 15:10:00,17.77,17.78,17.76,17.78,355649.0,14.3463,14.3544,14.3382,14.3544,355649.0
2015-08-17 15:15:00,17.77,17.78,17.75,17.76,563356.0,14.3463,14.3544,14.3302,14.3382,563356.0
2015-08-17 15:20:00,17.77,17.77,17.76,17.76,110254.0,14.3463,14.3463,14.3382,14.3382,110254.0
2015-08-17 15:25:00,17.77,17.78,17.76,17.78,298052.0,14.3463,14.3544,14.3382,14.3544,298052.0
2015-08-17 15:30:00,17.78,17.78,17.76,17.77,606608.0,14.3544,14.3544,14.3382,14.3463,606608.0
2015-08-17 15:35:00,17.76,17.77,17.74,17.74,470241.0,14.3382,14.3463,14.3221,14.3221,470241.0
2015-08-17 15:40:00,17.75,17.77,17.74,17.76,675419.0,14.3302,14.3463,14.3221,14.3382,675419.0
2015-08-17 15:45:00,17.76,17.77,17.75,17.77,503661.0,14.3382,14.3463,14.3302,14.3463,503661.0
2015-08-17 15:50:00,17.77,17.79,17.76,17.78,935909.0,14.3463,14.3625,14.3382,14.3544,935909.0
2015-08-17 15:55:00,17.78,17.8,17.77,17.79,2406515.0,14.3544,14.3705,14.3463,14.3625,2406515.0
2015-08-18 09:30:00,17.72,17.81,17.72,17.81,2024753.0,14.3059,14.3786,14.3059,14.3786,2024753.0
2015-08-18 09:35:00,17.81,17.84,17.8,17.8,1356389.0,14.3786,14.4028,14.3705,14.3705,1356389.0
2015-08-18 09:40:00,17.8,17.82,17.76,17.78,1186539.0,14.3705,14.3867,14.3382,14.3544,1186539.0
2015-08-18 09:45:00,17.78,17.81,17.76,17.81,639965.0,14.3544,14.3786,14.3382,14.3786,639965.0
2015-08-18 09:50:00,17.81,17.81,17.78,17.8,595493.0,14.3786,14.3786,14.3544,14.3705,595493.0
2015-08-18 09:55:00,17.8,17.85,17.8,17.82,842384.0,14.3705,14.4109,14.3705,14.3867,842384.0
2015-08-18 10:00:00,17.82,17.86,17.8,17.85,842771.0,14.3867,14.419,14.3705,14.4109,842771.0
2015-08-18 10:05:00,17.86,17.86,17.82,17.85,701370.0,14.419,14.419,14.3867,14.4109,701370.0
2015-08-18 10:10:00,17.85,17.87,17.84,17.85,1765203.0,14.4109,14.427,14.4028,14.4109,1765203.0
2015-08-18 10:15:00,17.85,17.89,17.82,17.89,1117703.0,14.4109,14.4432,14.3867,14.4432,1117703.0
2015-08-18 10:20:00,17.88,17.9,17.86,17.87,857383.0,14.4351,14.4513,14.419,14.427,857383.0
2015-08-18 10:25:00,17.87,17.87,17.82,17.82,599065.0,14.427,14.427,14.3867,14.3867,599065.0
2015-08-18 10:30:00,17.83,17.84,17.81,17.82,700031.0,14.3948,14.4028,14.3786,14.3867,700031.0
2015-08-18 10:35:00,17.82,17.83,17.8,17.82,846385.0,14.3867,14.3948,14.3705,14.3867,846385.0
2015-08-18 10:40:00,17.82,17.83,17.79,17.8,532435.0,14.3867,14.3948,14.3625,14.3705,532435.0
2015-08-18 10:45:00,17.81,17.83,17.79,17.8,769047.0,14.3786,14.3948,14.3625,14.3705,769047.0
2015-08-18 10:50:00,17.8,17.81,17.78,17.8,828854.0,14.3705,14.3786,14.3544,14.3705,828854.0
2015-08-18 10:55:00,17.8,17.82,17.8,17.8,296889.0,14.3705,14.3867,14.3705,14.3705,296889.0
2015-08-18 11:00:00,17.8,17.81,17.77,17.78,796930.0,14.3705,14.3786,14.3463,14.3544,796930.0
2015-08-18 11:05:00,17.78,17.79,17.77,17.78,419122.0,14.3544,14.3625,14.3463,14.3544,419122.0
2015-08-18 11:10:00,17.78,17.8,17.77,17.79,416310.0,14.3544,14.3705,14.3463,14.3625,416310.0
2015-08-18 11:15:00,17.79,17.8,17.76,17.78,1009055.0,14.3625,14.3705,14.3382,14.3544,1009055.0
2015-08-18 11:20:00,17.78,17.81,17.76,17.77,1404619.0,14.3544,14.3786,14.3382,14.3463,1404619.0
2015-08-18 11:25:00,17.77,17.8,17.76,17.77,754127.0,14.3463,14.3705,14.3382,14.3463,754127.0
2015-08-18 11:30:00,17.77,17.78,17.75,17.76,593657.0,14.3463,14.3544,14.3302,14.3382,593657.0
2015-08-18 11:35:00,17.76,17.76,17.71,17.71,902680.0,14.3382,14.3382,14.2979,14.2979,902680.0
2015-08-18 11:40:00,17.71,17.73,17.7,17.7,837860.0,14.2979,14.314,14.2898,14.2898,837860.0
2015-08-18 11:45:00,17.7,17.71,17.68,17.7,544484.0,14.2898,14.2979,14.2737,14.2898,544484.0
2015-08-18 11:50:00,17.69,17.7,17.68,17.69,274968.0,14.2817,14.2898,14.2737,14.2817,274968.0
2015-08-18 11:55:00,17.69,17.71,17.68,17.71,519607.0,14.2817,14.2979,14.2737,14.2979,519607.0
2015-08-18 12:00:00,17.71,17.73,17.7,17.72,667460.0,14.2979,14.314,14.2898,14.3059,667460.0
2015-08-18 12:05:00,17.71,17.72,17.7,17.72,321718.0,14.2979,14.3059,14.2898,14.3059,321718.0
2015-08-18 12:10:00,17.71,17.74,17.71,17.73,461314.0,14.2979,14.3221,14.2979,14.314,461314.0
2015-08-18 12:15:00,17.73,17.74,17.73,17.73,238882.0,14.314,14.3221,14.314,14.314,238882.0
2015-08-18 12:20:00,17.73,17.74,17.71,17.72,910019.0,14.314,14.3221,14.2979,14.3059,910019.0
2015-08-18 12:25:00,17.72,17.74,17.72,17.73,271931.0,14.3059,14.3221,14.3059,14.314,271931.0
2015-08-18 12:30:00,17.73,17.73,17.7,17.71,495243.0,14.314,14.314,14.2898,14.2979,495243.0
2015-08-18 12:35:00,17.71,17.73,17.71,17.72,251579.0,14.2979,14.314,14.2979,14.3059,251579.0
2015-08-18 12:40:00,17.71,17.73,17.7,17.71,283476.0,14.2979,14.314,14.2898,14.2979,283476.0
2015-08-18 12:45:00,17.7,17.73,17.7,17.72,321487.0,14.2898,14.314,14.2898,14.3059,321487.0
2015-08-18 12:50:00,17.71,17.74,17.71,17.73,237540.0,14.2979,14.3221,14.2979,14.314,237540.0
2015-08-18 12:55:00,17.73,17.73,17.7,17.71,250348.0,14.314,14.314,14.2898,14.2979,250348.0
2015-08-18 13:00:00,17.71,17.71,17.7,17.71,208744.0,14.2979,14.2979,14.2898,14.2979,208744.0
2015-08-18 13:05:00,17.7,17.72,17.69,17.7,356890.0,14.2898,14.3059,14.2817,14.2898,356890.0
2015-08-18 13:10:00,17.7,17.71,17.69,17.7,252266.0,14.2898,14.2979,14.2817,14.2898,252266.0
2015-08-18 13:15:00,17.7,17.7,17.69,17.69,93815.0,14.2898,14.2898,14.2817,14.2817,93815.0
2015-08-18 13:20:00,17.7,17.7,17.69,17.7,259903.0,14.2898,14.2898,14.2817,14.2898,259903.0
2015-08-18 13:25:00,17.7,17.72,17.69,17.7,420945.0,14.2898,14.3059,14.2817,14.2898,420945.0
2015-08-18 13:30:00,17.7,17.71,17.68,17.69,997174.0,14.2898,14.2979,14.2737,14.2817,997174.0
2015-08-18 13:35:00,17.69,17.7,17.68,17.69,154303.0,14.2817,14.2898,14.2737,14.2817,154303.0
2015-08-18 13:40:00,17.69,17.69,17.68,17.69,117884.0,14.2817,14.2817,14.2737,14.2817,117884.0
2015-08-18 13:45:00,17.68,17.69,17.65,17.66,505261.0,14.2737,14.2817,14.2494,14.2575,505261.0
2015-08-18 13:50:00,17.65,17.69,17.65,17.68,402889.0,14.2494,14.2817,14.2494,14.2737,402889.0
2015-08-18 13:55:00,17.68,17.7,17.67,17.68,256889.0,14.2737,14.2898,14.2656,14.2737,256889.0
2015-08-18 14:00:00,17.68,17.69,17.66,17.67,367883.0,14.2737,14.2817,14.2575,14.2656,367883.0
2015-08-18 14:05:00,17.66,17.7,17.66,17.68,396833.0,14.2575,14.2898,14.2575,14.2737,396833.0
2015-08-18 14:10:00,17.69,17.71,17.68,17.7,802010.0,14.2817,14.2979,14.2737,14.2898,802010.0
2015-08-18 14:15:00,17.7,17.7,17.69,17.69,293341.0,14.2898,14.2898,14.2817,14.2817,293341.0
2015-08-18 14:20:00,17.69,17.71,17.69,17.69,453006.0,14.2817,14.2979,14.2817,14.2817,453006.0
2015-08-18 14:25:00,17.69,17.7,17.68,17.68,251588.0,14.2817,14.2898,14.2737,14.2737,251588.0
2015-08-18 14:30:00,17.68,17.69,17.68,17.68,232175.0,14.2737,14.2817,14.2737,14.2737,232175.0
2015-08-18 14:35:00,17.68,17.7,17.68,17.7,294569.0,14.2737,14.2898,14.2737,14.2898,294569.0
2015-08-18 14:40:00,17.69,17.7,17.67,17.67,211933.0,14.2817,14.2898,14.2656,14.2656,211933.0
2015-08-18 14:45:00,17.67,17.69,17.67,17.68,233783.0,14.2656,14.2817,14.2656,14.2737,233783.0
2015-08-18 14:50:00,17.68,17.69,17.67,17.68,276750.0,14.2737,14.2817,14.2656,14.2737,276750.0
2015-08-18 14:55:00,17.68,17.69,17.67,17.68,235830.0,14.2737,14.2817,14.2656,14.2737,235830.0
2015-08-18 15:00:00,17.67,17.68,17.66,17.66,260620.0,14.2656,14.2737,14.2575,14.2575,260620.0
2015-08-18 15:05:00,17.67,17.69,17.66,17.69,482732.0,14.2656,14.2817,14.2575,14.2817,482732.0
2015-08-18 15:10:00,17.69,17.69,17.67,17.68,394422.0,14.2817,14.2817,14.2656,14.2737,394422.0
2015-08-18 15:15:00,17.68,17.68,17.67,17.67,249464.0,14.2737,14.2737,14.2656,14.2656,249464.0
2015-08-18 15:20:00,17.67,17.68,17.66,17.66,568328.0,14.2656,14.2737,14.2575,14.2575,568328.0
2015-08-18 15:25:00,17.66,17.69,17.66,17.69,464253.0,14.2575,14.2817,14.2575,14.2817,464253.0
2015-08-18 15:30:00,17.69,17.69,17.67,17.67,548102.0,14.2817,14.2817,14.2656,14.2656,548102.0
2015-08-18 15:35:00,17.67,17.69,17.67,17.68,634804.0,14.2656,14.2817,14.2656,14.2737,634804.0
2015-08-18 15:40:00,17.68,17.68,17.66,17.66,1033138.0,14.2737,14.2737,14.2575,14.2575,1033138.0
2015-08-18 15:45:00,17.66,17.68,17.66,17.68,904512.0,14.2575,14.2737,14.2575,14.2737,904512.0
2015-08-18 15:50:00,17.68,17.68,17.65,17.65,1668611.0,14.2737,14.2737,14.2494,14.2494,1668611.0
2015-08-18 15:55:00,17.66,17.69,17.65,17.68,2339903.0,14.2575,14.2817,14.2494,14.2737,2339903.0
2015-08-19 09:30:00,17.55,17.66,17.54,17.63,2422389.0,14.1687,14.2575,14.1606,14.2333,2422389.0
2015-08-19 09:35:00,17.64,17.64,17.54,17.57,1177971.0,14.2414,14.2414,14.1606,14.1848,1177971.0
2015-08-19 09:40:00,17.56,17.59,17.54,17.57,855120.0,14.1768,14.201,14.1606,14.1848,855120.0
2015-08-19 09:45:00,17.58,17.58,17.54,17.56,1034915.0,14.1929,14.1929,14.1606,14.1768,1034915.0
2015-08-19 09:50:00,17.56,17.57,17.54,17.56,1092851.0,14.1768,14.1848,14.1606,14.1768,1092851.0
2015-08-19 09:55:00,17.56,17.57,17.52,17.53,1107889.0,14.1768,14.1848,14.1445,14.1526,1107889.0
2015-08-19 10:00:00,17.53,17.58,17.52,17.55,966232.0,14.1526,14.1929,14.1445,14.1687,966232.0
2015-08-19 10:05:00,17.54,17.57,17.53,17.57,1011643.0,14.1606,14.1848,14.1526,14.1848,1011643.0
2015-08-19 10:10:00,17.57,17.57,17.54,17.54,268858.0,14.1848,14.1848,14.1606,14.1606,268858.0
2015-08-19 10:15:00,17.55,17.56,17.53,17.55,885706.0,14.1687,14.1768,14.1526,14.1687,885706.0
2015-08-19 10:20:00,17.55,17.57,17.53,17.57,551123.0,14.1687,14.1848,14.1526,14.1848,551123.0
2015-08-19 10:25:00,17.57,17.58,17.56,17.57,587903.0,14.1848,14.1929,14.1768,14.1848,587903.0
2015-08-19 10:30:00,17.57,17.58,17.56,17.57,1051917.0,14.1848,14.1929,14.1768,14.1848,1051917.0
2015-08-19 10:35:00,17.57,17.58,17.54,17.54,1048828.0,14.1848,14.1929,14.1606,14.1606,1048828.0
2015-08-19 10:40:00,17.54,17.55,17.51,17.51,1665072.0,14.1606,14.1687,14.1364,14.1364,1665072.0
2015-08-19 10:45:00,17.51,17.52,17.48,17.48,1859156.0,14.1364,14.1445,14.1122,14.1122,1859156.0
2015-08-19 10:50:00,17.48,17.5,17.46,17.47,1231665.0,14.1122,14.1283,14.096,14.1041,1231665.0
2015-08-19 10:55:00,17.47,17.51,17.47,17.5,887214.0,14.1041,14.1364,14.1041,14.1283,887214.0
2015-08-19 11:00:00,17.51,17.54,17.5,17.53,722970.0,14.1364,14.1606,14.1283,14.1526,722970.0
2015-08-19 11:05:00,17.52,17.55,17.52,17.55,751321.0,14.1445,14.1687,14.1445,14.1687,751321.0
2015-08-19 11:10:00,17.55,17.55,17.5,17.5,1159194.0,14.1687,14.1687,14.1283,14.1283,1159194.0
2015-08-19 11:15:00,17.5,17.51,17.48,17.48,868705.0,14.1283,14.1364,14.1122,14.1122,868705.0
2015-08-19 11:20:00,17.49,17.5,17.47,17.5,761453.0,14.1203,14.1283,14.1041,14.1283,761453.0
2015-08-19 11:25:00,17.5,17.5,17.46,17.47,646757.0,14.1283,14.1283,14.096,14.1041,646757.0
2015-08-19 11:30:00,17.47,17.49,17.47,17.47,491365.0,14.1041,14.1203,14.1041,14.1041,491365.0
2015-08-19 11:35:00,17.48,17.5,17.47,17.5,563954.0,14.1122,14.1283,14.1041,14.1283,563954.0
2015-08-19 11:40:00,17.5,17.5,17.47,17.48,486990.0,14.1283,14.1283,14.1041,14.1122,486990.0
2015-08-19 11:45:00,17.47,17.48,17.45,17.46,765826.0,14.1041,14.1122,14.088,14.096,765826.0
2015-08-19 11:50:00,17.46,17.48,17.45,17.48,774818.0,14.096,14.1122,14.088,14.1122,774818.0
2015-08-19 11:55:00,17.48,17.5,17.47,17.49,421197.0,14.1122,14.1283,14.1041,14.1203,421197.0
2015-08-19 12:00:00,17.48,17.51,17.48,17.5,742803.0,14.1122,14.1364,14.1122,14.1283,742803.0
2015-08-19 12:05:00,17.5,17.53,17.49,17.53,818248.0,14.1283,14.1526,14.1203,14.1526,818248.0
2015-08-19 12:10:00,17.53,17.53,17.51,17.51,319853.0,14.1526,14.1526,14.1364,14.1364,319853.0
2015-08-19 12:15:00,17.52,17.53,17.5,17.53,568920.0,14.1445,14.1526,14.1283,14.1526,568920.0
2015-08-19 12:20:00,17.52,17.55,17.52,17.55,424721.0,14.1445,14.1687,14.1445,14.1687,424721.0
2015-08-19 12:25:00,17.55,17.55,17.53,17.53,298874.0,14.1687,14.1687,14.1526,14.1526,298874.0
2015-08-19 12:30:00,17.53,17.57,17.53,17.57,848684.0,14.1526,14.1848,14.1526,14.1848,848684.0
2015-08-19 12:35:00,17.57,17.58,17.55,17.57,322532.0,14.1848,14.1929,14.1687,14.1848,322532.0
2015-08-19 12:40:00,17.57,17.59,17.56,17.57,547443.0,14.1848,14.201,14.1768,14.1848,547443.0
2015-08-19 12:45:00,17.57,17.58,17.55,17.56,438419.0,14.1848,14.1929,14.1687,14.1768,438419.0
2015-08-19 12:50:00,17.55,17.59,17.55,17.58,444853.0,14.1687,14.201,14.1687,14.1929,444853.0
2015-08-19 12:55:00,17.58,17.6,17.57,17.59,354350.0,14.1929,14.2091,14.1848,14.201,354350.0
2015-08-19 13:00:00,17.58,17.6,17.57,17.59,338211.0,14.1929,14.2091,14.1848,14.201,338211.0
2015-08-19 13:05:00,17.59,17.61,17.58,17.61,624135.0,14.201,14.2171,14.1929,14.2171,624135.0
2015-08-19 13:10:00,17.61,17.62,17.6,17.62,307206.0,14.2171,14.2252,14.2091,14.2252,307206.0
2015-08-19 13:15:00,17.62,17.66,17.62,17.66,685130.0,14.2252,14.2575,14.2252,14.2575,685130.0
2015-08-19 13:20:00,17.65,17.66,17.61,17.63,855040.0,14.2494,14.2575,14.2171,14.2333,855040.0
2015-08-19 13:25:00,17.63,17.64,17.6,17.6,369450.0,14.2333,14.2414,14.2091,14.2091,369450.0
2015-08-19 13:30:00,17.61,17.64,17.6,17.62,452335.0,14.2171,14.2414,14.2091,14.2252,452335.0
2015-08-19 13:35:00,17.63,17.65,17.6,17.63,490750.0,14.2333,14.2494,14.2091,14.2333,490750.0
2015-08-19 13:40:00,17.64,17.68,17.63,17.68,840123.0,14.2414,14.2737,14.2333,14.2737,840123.0
2015-08-19 13:45:00,17.68,17.69,17.6,17.6,2070381.0,14.2737,14.2817,14.2091,14.2091,2070381.0
2015-08-19 13:50:00,17.6,17.61,17.53,17.54,2471476.0,14.2091,14.2171,14.1526,14.1606,2471476.0
2015-08-19 13:55:00,17.54,17.56,17.47,17.49,2296721.0,14.1606,14.1768,14.1041,14.1203,2296721.0
2015-08-19 14:00:00,17.5,17.57,17.49,17.56,1479566.0,14.1283,14.1848,14.1203,14.1768,1479566.0
2015-08-19 14:05:00,17.56,17.59,17.54,17.55,988995.0,14.1768,14.201,14.1606,14.1687,988995.0
2015-08-19 14:10:00,17.55,17.65,17.55,17.63,1714170.0,14.1687,14.2494,14.1687,14.2333,1714170.0
2015-08-19 14:15:00,17.64,17.64,17.6,17.63,1463371.0,14.2414,14.2414,14.2091,14.2333,1463371.0
2015-08-19 14:20:00,17.63,17.64,17.62,17.63,326720.0,14.2333,14.2414,14.2252,14.2333,326720.0
2015-08-19 14:25:00,17.63,17.63,17.57,17.6,636994.0,14.2333,14.2333,14.1848,14.2091,636994.0
2015-08-19 14:30:00,17.61,17.62,17.59,17.59,570971.0,14.2171,14.2252,14.201,14.201,570971.0
2015-08-19 14:35:00,17.59,17.62,17.59,17.6,630958.0,14.201,14.2252,14.201,14.2091,630958.0
2015-08-19 14:40:00,17.6,17.61,17.56,17.57,488180.0,14.2091,14.2171,14.1768,14.1848,488180.0
2015-08-19 14:45:00,17.58,17.59,17.55,17.58,502620.0,14.1929,14.201,14.1687,14.1929,502620.0
2015-08-19 14:50:00,17.58,17.58,17.54,17.55,300140.0,14.1929,14.1929,14.1606,14.1687,300140.0
2015-08-19 14:55:00,17.54,17.55,17.5,17.51,1039398.0,14.1606,14.1687,14.1283,14.1364,1039398.0
2015-08-19 15:00:00,17.52,17.53,17.46,17.46,1768579.0,14.1445,14.1526,14.096,14.096,1768579.0
2015-08-19 15:05:00,17.46,17.48,17.45,17.48,1517022.0,14.096,14.1122,14.088,14.1122,1517022.0
2015-08-19 15:10:00,17.48,17.49,17.45,17.46,1397554.0,14.1122,14.1203,14.088,14.096,1397554.0
2015-08-19 15:15:00,17.46,17.49,17.44,17.47,1086568.0,14.096,14.1203,14.0799,14.1041,1086568.0
2015-08-19 15:20:00,17.47,17.49,17.44,17.45,1414371.0,14.1041,14.1203,14.0799,14.088,1414371.0
2015-08-19 15:25:00,17.45,17.47,17.44,17.47,903222.0,14.088,14.1041,14.0799,14.1041,903222.0
2015-08-19 15:30:00,17.47,17.49,17.46,17.48,732782.0,14.1041,14.1203,14.096,14.1122,732782.0
2015-08-19 15:35:00,17.48,17.49,17.47,17.49,571738.0,14.1122,14.1203,14.1041,14.1203,571738.0
2015-08-19 15:40:00,17.48,17.51,17.47,17.48,889792.0,14.1122,14.1364,14.1041,14.1122,889792.0
2015-08-19 15:45:00,17.48,17.55,17.48,17.55,1483238.0,14.1122,14.1687,14.1122,14.1687,1483238.0
2015-08-19 15:50:00,17.55,17.56,17.52,17.53,1485507.0,14.1687,14.1768,14.1445,14.1526,1485507.0
2015-08-19 15:55:00,17.53,17.53,17.46,17.46,3151637.0,14.1526,14.1526,14.096,14.096,3151637.0
2015-08-20 09:30:00,17.19,17.2,17.03,17.1,6922488.0,13.8781,13.8861,13.7489,13.8054,6922488.0
2015-08-20 09:35:00,17.1,17.14,17.06,17.07,3818816.0,13.8054,13.8377,13.7731,13.7812,3818816.0
2015-08-20 09:40:00,17.07,17.11,17.03,17.05,5415937.0,13.7812,13.8135,13.7489,13.765,5415937.0
2015-08-20 09:45:00,17.05,17.07,17.01,17.02,3116562.0,13.765,13.7812,13.7327,13.7408,3116562.0
2015-08-20 09:50:00,17.03,17.03,16.92,16.97,5730132.0,13.7489,13.7489,13.6601,13.7004,5730132.0
2015-08-20 09:55:00,16.97,16.97,16.78,16.78,5706254.0,13.7004,13.7004,13.5471,13.5471,5706254.0
2015-08-20 10:00:00,16.78,16.87,16.77,16.81,5206879.0,13.5471,13.6197,13.539,13.5713,5206879.0
2015-08-20 10:05:00,16.81,16.9,16.8,16.89,3190182.0,13.5713,13.6439,13.5632,13.6359,3190182.0
2015-08-20 10:10:00,16.89,16.92,16.86,16.92,1267593.0,13.6359,13.6601,13.6116,13.6601,1267593.0
2015-08-20 10:15:00,16.92,16.93,16.86,16.87,2506436.0,13.6601,13.6682,13.6116,13.6197,2506436.0
2015-08-20 10:20:00,16.87,16.88,16.81,16.82,1869797.0,13.6197,13.6278,13.5713,13.5793,1869797.0
2015-08-20 10:25:00,16.82,16.85,16.81,16.82,1449491.0,13.5793,13.6036,13.5713,13.5793,1449491.0
2015-08-20 10:30:00,16.81,16.84,16.81,16.83,1156746.0,13.5713,13.5955,13.5713,13.5874,1156746.0
2015-08-20 10:35:00,16.84,16.84,16.8,16.82,3120185.0,13.5955,13.5955,13.5632,13.5793,3120185.0
2015-08-20 10:40:00,16.82,16.82,16.74,16.74,3480303.0,13.5793,13.5793,13.5148,13.5148,3480303.0
2015-08-20 10:45:00,16.74,16.77,16.72,16.77,4371151.0,13.5148,13.539,13.4986,13.539,4371151.0
2015-08-20 10:50:00,16.77,16.88,16.76,16.87,4394277.0,13.539,13.6278,13.5309,13.6197,4394277.0
2015-08-20 10:55:00,16.87,16.94,16.86,16.91,2847871.0,13.6197,13.6762,13.6116,13.652,2847871.0
2015-08-20 11:00:00,16.92,16.93,16.9,16.93,1721552.0,13.6601,13.6682,13.6439,13.6682,1721552.0
2015-08-20 11:05:00,16.93,16.93,16.86,16.86,1414776.0,13.6682,13.6682,13.6116,13.6116,1414776.0
2015-08-20 11:10:00,16.86,16.89,16.85,16.87,1548385.0,13.6116,13.6359,13.6036,13.6197,1548385.0
2015-08-20 11:15:00,16.87,16.89,16.82,16.83,1149438.0,13.6197,13.6359,13.5793,13.5874,1149438.0
2015-08-20 11:20:00,16.84,16.91,16.83,16.91,971760.0,13.5955,13.652,13.5874,13.652,971760.0
2015-08-20 11:25:00,16.9,16.96,16.9,16.94,2493204.0,13.6439,13.6924,13.6439,13.6762,2493204.0
2015-08-20 11:30:00,16.94,16.94,16.9,16.9,1222445.0,13.6762,13.6762,13.6439,13.6439,1222445.0
2015-08-20 11:35:00,16.91,16.91,16.86,16.9,1296708.0,13.652,13.652,13.6116,13.6439,1296708.0
2015-08-20 11:40:00,16.9,16.9,16.87,16.89,904451.0,13.6439,13.6439,13.6197,13.6359,904451.0
2015-08-20 11:45:00,16.89,16.95,16.88,16.93,1238288.0,13.6359,13.6843,13.6278,13.6682,1238288.0
2015-08-20 11:50:00,16.94,16.94,16.9,16.91,935923.0,13.6762,13.6762,13.6439,13.652,935923.0
2015-08-20 11:55:00,16.92,16.97,16.91,16.97,1145414.0,13.6601,13.7004,13.652,13.7004,1145414.0
2015-08-20 12:00:00,16.97,16.97,16.92,16.93,637127.0,13.7004,13.7004,13.6601,13.6682,637127.0
2015-08-20 12:05:00,16.93,16.96,16.91,16.96,1130477.0,13.6682,13.6924,13.652,13.6924,1130477.0
2015-08-20 12:10:00,16.96,16.98,16.95,16.96,1238820.0,13.6924,13.7085,13.6843,13.6924,1238820.0
2015-08-20 12:15:00,16.96,16.97,16.92,16.96,964956.0,13.6924,13.7004,13.6601,13.6924,964956.0
2015-08-20 12:20:00,16.96,16.96,16.92,16.93,1219993.0,13.6924,13.6924,13.6601,13.6682,1219993.0
2015-08-20 12:25:00,16.93,16.94,16.87,16.87,1768396.0,13.6682,13.6762,13.6197,13.6197,1768396.0
2015-08-20 12:30:00,16.87,16.92,16.87,16.89,2542714.0,13.6197,13.6601,13.6197,13.6359,2542714.0
2015-08-20 12:35:00,16.89,16.93,16.89,16.91,572340.0,13.6359,13.6682,13.6359,13.652,572340.0
2015-08-20 12:40:00,16.91,16.93,16.9,16.91,389267.0,13.652,13.6682,13.6439,13.652,389267.0
2015-08-20 12:45:00,16.91,16.91,16.87,16.91,538274.0,13.652,13.652,13.6197,13.652,538274.0
2015-08-20 12:50:00,16.91,16.92,16.86,16.87,491343.0,13.652,13.6601,13.6116,13.6197,491343.0
2015-08-20 12:55:00,16.87,16.87,16.83,16.86,766738.0,13.6197,13.6197,13.5874,13.6116,766738.0
2015-08-20 13:00:00,16.85,16.88,16.84,16.84,552525.0,13.6036,13.6278,13.5955,13.5955,552525.0
2015-08-20 13:05:00,16.85,16.87,16.84,16.84,682120.0,13.6036,13.6197,13.5955,13.5955,682120.0
2015-08-20 13:10:00,16.84,16.85,16.82,16.83,1848887.0,13.5955,13.6036,13.5793,13.5874,1848887.0
2015-08-20 13:15:00,16.82,16.85,16.81,16.84,1136867.0,13.5793,13.6036,13.5713,13.5955,1136867.0
2015-08-20 13:20:00,16.85,16.86,16.83,16.84,657096.0,13.6036,13.6116,13.5874,13.5955,657096.0
2015-08-20 13:25:00,16.85,16.86,16.83,16.84,906835.0,13.6036,13.6116,13.5874,13.5955,906835.0
2015-08-20 13:30:00,16.84,16.85,16.82,16.85,588389.0,13.5955,13.6036,13.5793,13.6036,588389.0
2015-08-20 13:35:00,16.85,16.86,16.82,16.84,623325.0,13.6036,13.6116,13.5793,13.5955,623325.0
2015-08-20 13:40:00,16.84,16.85,16.81,16.84,775867.0,13.5955,13.6036,13.5713,13.5955,775867.0
2015-08-20 13:45:00,16.84,16.85,16.81,16.85,621689.0,13.5955,13.6036,13.5713,13.6036,621689.0
2015-08-20 13:50:00,16.85,16.86,16.83,16.84,2415385.0,13.6036,13.6116,13.5874,13.5955,2415385.0
2015-08-20 13:55:00,16.84,16.88,16.84,16.87,553629.0,13.5955,13.6278,13.5955,13.6197,553629.0
2015-08-20 14:00:00,16.87,16.88,16.84,16.84,665005.0,13.6197,13.6278,13.5955,13.5955,665005.0
2015-08-20 14:05:00,16.85,16.86,16.83,16.84,449707.0,13.6036,13.6116,13.5874,13.5955,449707.0
2015-08-20 14:10:00,16.84,16.86,16.83,16.84,478437.0,13.5955,13.6116,13.5874,13.5955,478437.0
2015-08-20 14:15:00,16.83,16.84,16.81,16.83,976343.0,13.5874,13.5955,13.5713,13.5874,976343.0
2015-08-20 14:20:00,16.83,16.86,16.82,16.85,641501.0,13.5874,13.6116,13.5793,13.6036,641501.0
2015-08-20 14:25:00,16.84,16.85,16.81,16.82,437737.0,13.5955,13.6036,13.5713,13.5793,437737.0
2015-08-20 14:30:00,16.82,16.84,16.78,16.8,1531545.0,13.5793,13.5955,13.5471,13.5632,1531545.0
2015-08-20 14:35:00,16.79,16.81,16.78,16.79,822898.0,13.5551,13.5713,13.5471,13.5551,822898.0
2015-08-20 14:40:00,16.79,16.8,16.76,16.79,823316.0,13.5551,13.5632,13.5309,13.5551,823316.0
2015-08-20 14:45:00,16.79,16.79,16.76,16.77,849453.0,13.5551,13.5551,13.5309,13.539,849453.0
2015-08-20 14:50:00,16.77,16.81,16.77,16.8,1098830.0,13.539,13.5713,13.539,13.5632,1098830.0
2015-08-20 14:55:00,16.8,16.81,16.77,16.77,839229.0,13.5632,13.5713,13.539,13.539,839229.0
2015-08-20 15:00:00,16.78,16.8,16.76,16.79,1494514.0,13.5471,13.5632,13.5309,13.5551,1494514.0
2015-08-20 15:05:00,16.8,16.8,16.79,16.8,436842.0,13.5632,13.5632,13.5551,13.5632,436842.0
2015-08-20 15:10:00,16.8,16.82,16.79,16.8,1442575.0,13.5632,13.5793,13.5551,13.5632,1442575.0
2015-08-20 15:15:00,16.8,16.8,16.76,16.78,1376621.0,13.5632,13.5632,13.5309,13.5471,1376621.0
2015-08-20 15:20:00,16.77,16.78,16.75,16.78,1062730.0,13.539,13.5471,13.5228,13.5471,1062730.0
2015-08-20 15:25:00,16.78,16.8,16.76,16.8,712266.0,13.5471,13.5632,13.5309,13.5632,712266.0
2015-08-20 15:30:00,16.8,16.83,16.79,16.81,3310198.0,13.5632,13.5874,13.5551,13.5713,3310198.0
2015-08-20 15:35:00,16.81,16.83,16.77,16.78,1225788.0,13.5713,13.5874,13.539,13.5471,1225788.0
2015-08-20 15:40:00,16.78,16.81,16.77,16.8,1465712.0,13.5471,13.5713,13.539,13.5632,1465712.0
2015-08-20 15:45:00,16.8,16.81,16.78,16.79,2678165.0,13.5632,13.5713,13.5471,13.5551,2678165.0
2015-08-20 15:50:00,16.78,16.79,16.76,16.76,3543064.0,13.5471,13.5551,13.5309,13.5309,3543064.0
2015-08-20 15:55:00,16.77,16.77,16.72,16.74,5704289.0,13.539,13.539,13.4986,13.5148,5704289.0
2015-08-21 09:30:00,16.2,16.41,16.18,16.32,12105048.0,13.0788,13.2483,13.0627,13.1757,12105048.0
2015-08-21 09:35:00,16.31,16.4,16.3,16.39,2574460.0,13.1676,13.2403,13.1595,13.2322,2574460.0
2015-08-21 09:40:00,16.4,16.44,16.35,16.38,3217153.0,13.2403,13.2726,13.1999,13.2241,3217153.0
2015-08-21 09:45:00,16.37,16.49,16.33,16.48,3886049.0,13.216,13.3129,13.1838,13.3049,3886049.0
2015-08-21 09:50:00,16.48,16.5,16.43,16.5,2167661.0,13.3049,13.321,13.2645,13.321,2167661.0
2015-08-21 09:55:00,16.5,16.57,16.49,16.56,2613323.0,13.321,13.3775,13.3129,13.3694,2613323.0
2015-08-21 10:00:00,16.56,16.65,16.56,16.62,2387362.0,13.3694,13.4421,13.3694,13.4179,2387362.0
2015-08-21 10:05:00,16.63,16.66,16.55,16.59,1837142.0,13.426,13.4502,13.3614,13.3937,1837142.0
2015-08-21 10:10:00,16.58,16.59,16.52,16.53,1856735.0,13.3856,13.3937,13.3371,13.3452,1856735.0
2015-08-21 10:15:00,16.53,16.56,16.51,16.54,1842882.0,13.3452,13.3694,13.3291,13.3533,1842882.0
2015-08-21 10:20:00,16.54,16.58,16.52,16.53,1159010.0,13.3533,13.3856,13.3371,13.3452,1159010.0
2015-08-21 10:25:00,16.53,16.54,16.48,16.51,1228337.0,13.3452,13.3533,13.3049,13.3291,1228337.0
2015-08-21 10:30:00,16.51,16.54,16.5,16.5,1053663.0,13.3291,13.3533,13.321,13.321,1053663.0
2015-08-21 10:35:00,16.51,16.51,16.45,16.46,1693807.0,13.3291,13.3291,13.2806,13.2887,1693807.0
2015-08-21 10:40:00,16.46,16.5,16.46,16.49,1680642.0,13.2887,13.321,13.2887,13.3129,1680642.0
2015-08-21 10:45:00,16.49,16.52,16.44,16.45,1259955.0,13.3129,13.3371,13.2726,13.2806,1259955.0
2015-08-21 10:50:00,16.45,16.49,16.43,16.47,1963386.0,13.2806,13.3129,13.2645,13.2968,1963386.0
2015-08-21 10:55:00,16.47,16.47,16.41,16.44,1582803.0,13.2968,13.2968,13.2483,13.2726,1582803.0
2015-08-21 11:00:00,16.44,16.45,16.37,16.38,1620399.0,13.2726,13.2806,13.216,13.2241,1620399.0
2015-08-21 11:05:00,16.38,16.39,16.33,16.35,1889170.0,13.2241,13.2322,13.1838,13.1999,1889170.0
2015-08-21 11:10:00,16.35,16.35,16.28,16.34,2028908.0,13.1999,13.1999,13.1434,13.1918,2028908.0
2015-08-21 11:15:00,16.33,16.34,16.3,16.34,2786354.0,13.1838,13.1918,13.1595,13.1918,2786354.0
2015-08-21 11:20:00,16.34,16.35,16.3,16.31,1115072.0,13.1918,13.1999,13.1595,13.1676,1115072.0
2015-08-21 11:25:00,16.3,16.35,16.3,16.32,1469124.0,13.1595,13.1999,13.1595,13.1757,1469124.0
2015-08-21 11:30:00,16.32,16.35,16.31,16.32,1840270.0,13.1757,13.1999,13.1676,13.1757,1840270.0
2015-08-21 11:35:00,16.32,16.33,16.28,16.3,1629950.0,13.1757,13.1838,13.1434,13.1595,1629950.0
2015-08-21 11:40:00,16.3,16.34,16.29,16.33,2067702.0,13.1595,13.1918,13.1515,13.1838,2067702.0
2015-08-21 11:45:00,16.32,16.37,16.31,16.34,1697793.0,13.1757,13.216,13.1676,13.1918,1697793.0
2015-08-21 11:50:00,16.35,16.36,16.33,16.34,1076714.0,13.1999,13.208,13.1838,13.1918,1076714.0
2015-08-21 11:55:00,16.34,16.41,16.33,16.4,1291325.0,13.1918,13.2483,13.1838,13.2403,1291325.0
2015-08-21 12:00:00,16.41,16.43,16.38,16.43,948089.0,13.2483,13.2645,13.2241,13.2645,948089.0
2015-08-21 12:05:00,16.43,16.48,16.42,16.45,1261774.0,13.2645,13.3049,13.2564,13.2806,1261774.0
2015-08-21 12:10:00,16.45,16.49,16.41,16.41,1034558.0,13.2806,13.3129,13.2483,13.2483,1034558.0
2015-08-21 12:15:00,16.41,16.46,16.41,16.44,985894.0,13.2483,13.2887,13.2483,13.2726,985894.0
2015-08-21 12:20:00,16.45,16.47,16.42,16.43,814356.0,13.2806,13.2968,13.2564,13.2645,814356.0
2015-08-21 12:25:00,16.43,16.47,16.39,16.39,1036944.0,13.2645,13.2968,13.2322,13.2322,1036944.0
2015-08-21 12:30:00,16.39,16.45,16.39,16.42,575641.0,13.2322,13.2806,13.2322,13.2564,575641.0
2015-08-21 12:35:00,16.43,16.44,16.4,16.4,678462.0,13.2645,13.2726,13.2403,13.2403,678462.0
2015-08-21 12:40:00,16.4,16.41,16.35,16.38,942424.0,13.2403,13.2483,13.1999,13.2241,942424.0
2015-08-21 12:45:00,16.38,16.4,16.35,16.39,623926.0,13.2241,13.2403,13.1999,13.2322,623926.0
2015-08-21 12:50:00,16.39,16.4,16.33,16.35,1234107.0,13.2322,13.2403,13.1838,13.1999,1234107.0
2015-08-21 12:55:00,16.35,16.36,16.31,16.32,743910.0,13.1999,13.208,13.1676,13.1757,743910.0
2015-08-21 13:00:00,16.32,16.35,16.28,16.3,1189793.0,13.1757,13.1999,13.1434,13.1595,1189793.0
2015-08-21 13:05:00,16.3,16.34,16.29,16.32,799805.0,13.1595,13.1918,13.1515,13.1757,799805.0
2015-08-21 13:10:00,16.32,16.36,16.31,16.34,885330.0,13.1757,13.208,13.1676,13.1918,885330.0
2015-08-21 13:15:00,16.35,16.35,16.31,16.32,944066.0,13.1999,13.1999,13.1676,13.1757,944066.0
2015-08-21 13:20:00,16.33,16.38,16.32,16.36,1004195.0,13.1838,13.2241,13.1757,13.208,1004195.0
2015-08-21 13:25:00,16.36,16.39,16.34,16.38,1528175.0,13.208,13.2322,13.1918,13.2241,1528175.0
2015-08-21 13:30:00,16.39,16.39,16.33,16.38,1139804.0,13.2322,13.2322,13.1838,13.2241,1139804.0
2015-08-21 13:35:00,16.38,16.46,16.37,16.46,1609685.0,13.2241,13.2887,13.216,13.2887,1609685.0
2015-08-21 13:40:00,16.45,16.48,16.44,16.46,1167708.0,13.2806,13.3049,13.2726,13.2887,1167708.0
2015-08-21 13:45:00,16.46,16.47,16.43,16.43,1055017.0,13.2887,13.2968,13.2645,13.2645,1055017.0
2015-08-21 13:50:00,16.44,16.46,16.4,16.44,719859.0,13.2726,13.2887,13.2403,13.2726,719859.0
2015-08-21 13:55:00,16.44,16.5,16.43,16.5,725519.0,13.2726,13.321,13.2645,13.321,725519.0
2015-08-21 14:00:00,16.5,16.53,16.46,16.49,2341122.0,13.321,13.3452,13.2887,13.3129,2341122.0
2015-08-21 14:05:00,16.49,16.5,16.44,16.48,1231094.0,13.3129,13.321,13.2726,13.3049,1231094.0
2015-08-21 14:10:00,16.47,16.48,16.41,16.41,1457375.0,13.2968,13.3049,13.2483,13.2483,1457375.0
2015-08-21 14:15:00,16.41,16.44,16.37,16.39,1198073.0,13.2483,13.2726,13.216,13.2322,1198073.0
2015-08-21 14:20:00,16.39,16.42,16.36,16.37,742289.0,13.2322,13.2564,13.208,13.216,742289.0
2015-08-21 14:25:00,16.38,16.41,16.36,16.41,886807.0,13.2241,13.2483,13.208,13.2483,886807.0
2015-08-21 14:30:00,16.41,16.43,16.4,16.41,954102.0,13.2483,13.2645,13.2403,13.2483,954102.0
2015-08-21 14:35:00,16.41,16.41,16.35,16.36,1282232.0,13.2483,13.2483,13.1999,13.208,1282232.0
2015-08-21 14:40:00,16.36,16.39,16.33,16.35,1109497.0,13.208,13.2322,13.1838,13.1999,1109497.0
2015-08-21 14:45:00,16.35,16.35,16.3,16.3,1014874.0,13.1999,13.1999,13.1595,13.1595,1014874.0
2015-08-21 14:50:00,16.3,16.32,16.27,16.28,1779571.0,13.1595,13.1757,13.1353,13.1434,1779571.0
2015-08-21 14:55:00,16.29,16.3,16.25,16.27,2693979.0,13.1515,13.1595,13.1192,13.1353,2693979.0
2015-08-21 15:00:00,16.28,16.3,16.27,16.3,1216974.0,13.1434,13.1595,13.1353,13.1595,1216974.0
2015-08-21 15:05:00,16.3,16.3,16.22,16.22,1268292.0,13.1595,13.1595,13.0949,13.0949,1268292.0
2015-08-21 15:10:00,16.22,16.25,16.21,16.23,1828929.0,13.0949,13.1192,13.0869,13.103,1828929.0
2015-08-21 15:15:00,16.23,16.3,16.19,16.28,3173096.0,13.103,13.1595,13.0707,13.1434,3173096.0
2015-08-21 15:20:00,16.29,16.3,16.26,16.27,1918310.0,13.1515,13.1595,13.1272,13.1353,1918310.0
2015-08-21 15:25:00,16.27,16.27,16.24,16.25,1328509.0,13.1353,13.1353,13.1111,13.1192,1328509.0
2015-08-21 15:30:00,16.26,16.26,16.22,16.23,1386735.0,13.1272,13.1272,13.0949,13.103,1386735.0
2015-08-21 15:35:00,16.23,16.23,16.18,16.23,2519504.0,13.103,13.103,13.0627,13.103,2519504.0
2015-08-21 15:40:00,16.23,16.25,16.22,16.23,1415551.0,13.103,13.1192,13.0949,13.103,1415551.0
2015-08-21 15:45:00,16.23,16.25,16.21,16.24,2249261.0,13.103,13.1192,13.0869,13.1111,2249261.0
2015-08-21 15:50:00,16.24,16.25,16.16,16.17,3684834.0,13.1111,13.1192,13.0465,13.0546,3684834.0
2015-08-21 15:55:00,16.16,16.18,16.1,16.11,9246065.0,13.0465,13.0627,12.9981,13.0061,9246065.0
2015-08-24 09:30:00,15.01,15.05,14.6,14.88,14646824.0,12.1181,12.1504,11.7871,12.0131,14646824.0
2015-08-24 09:35:00,14.87,15.34,14.86,15.31,4269277.0,12.005,12.3845,11.997,12.3603,4269277.0
2015-08-24 09:40:00,15.31,15.74,15.3,15.66,9015653.0,12.3603,12.7074,12.3522,12.6428,9015653.0
2015-08-24 09:45:00,15.66,15.68,15.4,15.5,4588004.0,12.6428,12.659,12.4329,12.5137,4588004.0
2015-08-24 09:50:00,15.5,15.52,15.34,15.42,4443871.0,12.5137,12.5298,12.3845,12.4491,4443871.0
2015-08-24 09:55:00,15.42,15.45,15.33,15.4,3352361.0,12.4491,12.4733,12.3764,12.4329,3352361.0
2015-08-24 10:00:00,15.4,15.6,15.3,15.58,3976121.0,12.4329,12.5944,12.3522,12.5783,3976121.0
2015-08-24 10:05:00,15.58,15.62,15.5,15.6,3138323.0,12.5783,12.6105,12.5137,12.5944,3138323.0
2015-08-24 10:10:00,15.61,15.72,15.59,15.62,3509087.0,12.6025,12.6913,12.5863,12.6105,3509087.0
2015-08-24 10:15:00,15.62,15.74,15.6,15.68,2818248.0,12.6105,12.7074,12.5944,12.659,2818248.0
2015-08-24 10:20:00,15.67,15.82,15.67,15.82,2708348.0,12.6509,12.772,12.6509,12.772,2708348.0
2015-08-24 10:25:00,15.82,15.82,15.66,15.67,4059225.0,12.772,12.772,12.6428,12.6509,4059225.0
2015-08-24 10:30:00,15.66,15.67,15.5,15.51,4228627.0,12.6428,12.6509,12.5137,12.5217,4228627.0
2015-08-24 10:35:00,15.51,15.72,15.5,15.69,2966600.0,12.5217,12.6913,12.5137,12.6671,2966600.0
2015-08-24 10:40:00,15.69,15.73,15.56,15.67,3090229.0,12.6671,12.6994,12.5621,12.6509,3090229.0
2015-08-24 10:45:00,15.66,15.75,15.65,15.73,1797627.0,12.6428,12.7155,12.6348,12.6994,1797627.0
2015-08-24 10:50:00,15.73,15.75,15.68,15.71,2129126.0,12.6994,12.7155,12.659,12.6832,2129126.0
2015-08-24 10:55:00,15.71,15.73,15.65,15.7,2277964.0,12.6832,12.6994,12.6348,12.6751,2277964.0
2015-08-24 11:00:00,15.7,15.74,15.65,15.65,2404073.0,12.6751,12.7074,12.6348,12.6348,2404073.0
2015-08-24 11:05:00,15.66,15.66,15.57,15.59,2002016.0,12.6428,12.6428,12.5702,12.5863,2002016.0
2015-08-24 11:10:00,15.58,15.6,15.51,15.53,2267917.0,12.5783,12.5944,12.5217,12.5379,2267917.0
2015-08-24 11:15:00,15.52,15.53,15.42,15.46,2569332.0,12.5298,12.5379,12.4491,12.4814,2569332.0
2015-08-24 11:20:00,15.46,15.47,15.4,15.43,1761692.0,12.4814,12.4894,12.4329,12.4572,1761692.0
2015-08-24 11:25:00,15.42,15.5,15.41,15.46,1012190.0,12.4491,12.5137,12.441,12.4814,1012190.0
2015-08-24 11:30:00,15.46,15.54,15.45,15.54,1236361.0,12.4814,12.546,12.4733,12.546,1236361.0
2015-08-24 11:35:00,15.54,15.65,15.54,15.63,1869228.0,12.546,12.6348,12.546,12.6186,1869228.0
2015-08-24 11:40:00,15.63,15.66,15.58,15.65,2122398.0,12.6186,12.6428,12.5783,12.6348,2122398.0
2015-08-24 11:45:00,15.65,15.74,15.64,15.73,2726462.0,12.6348,12.7074,12.6267,12.6994,2726462.0
2015-08-24 11:50:00,15.73,15.88,15.72,15.87,2650744.0,12.6994,12.8205,12.6913,12.8124,2650744.0
2015-08-24 11:55:00,15.87,15.91,15.81,15.86,3645627.0,12.8124,12.8447,12.7639,12.8043,3645627.0
2015-08-24 12:00:00,15.86,15.88,15.78,15.79,2022525.0,12.8043,12.8205,12.7397,12.7478,2022525.0
2015-08-24 12:05:00,15.8,15.88,15.76,15.88,1257634.0,12.7559,12.8205,12.7236,12.8205,1257634.0
2015-08-24 12:10:00,15.88,15.92,15.82,15.85,2700938.0,12.8205,12.8527,12.772,12.7962,2700938.0
2015-08-24 12:15:00,15.86,15.88,15.81,15.88,2533811.0,12.8043,12.8205,12.7639,12.8205,2533811.0
2015-08-24 12:20:00,15.88,15.91,15.85,15.91,1253065.0,12.8205,12.8447,12.7962,12.8447,1253065.0
2015-08-24 12:25:00,15.9,15.97,15.89,15.93,1637211.0,12.8366,12.8931,12.8285,12.8608,1637211.0
2015-08-24 12:30:00,15.93,15.93,15.86,15.92,1825957.0,12.8608,12.8608,12.8043,12.8527,1825957.0
2015-08-24 12:35:00,15.93,15.97,15.92,15.93,959255.0,12.8608,12.8931,12.8527,12.8608,959255.0
2015-08-24 12:40:00,15.93,15.97,15.91,15.94,869472.0,12.8608,12.8931,12.8447,12.8689,869472.0
2015-08-24 12:45:00,15.93,15.94,15.83,15.84,1670152.0,12.8608,12.8689,12.7801,12.7882,1670152.0
2015-08-24 12:50:00,15.84,15.94,15.83,15.94,1776011.0,12.7882,12.8689,12.7801,12.8689,1776011.0
2015-08-24 12:55:00,15.94,15.96,15.87,15.9,1516190.0,12.8689,12.885,12.8124,12.8366,1516190.0
2015-08-24 13:00:00,15.9,15.95,15.89,15.93,905569.0,12.8366,12.877,12.8285,12.8608,905569.0
2015-08-24 13:05:00,15.93,15.97,15.91,15.96,1024989.0,12.8608,12.8931,12.8447,12.885,1024989.0
2015-08-24 13:10:00,15.96,15.98,15.91,15.95,1011517.0,12.885,12.9012,12.8447,12.877,1011517.0
2015-08-24 13:15:00,15.95,15.96,15.91,15.94,973520.0,12.877,12.885,12.8447,12.8689,973520.0
2015-08-24 13:20:00,15.93,15.94,15.84,15.85,1022768.0,12.8608,12.8689,12.7882,12.7962,1022768.0
2015-08-24 13:25:00,15.85,15.88,15.81,15.83,1452590.0,12.7962,12.8205,12.7639,12.7801,1452590.0
2015-08-24 13:30:00,15.83,15.83,15.78,15.78,977476.0,12.7801,12.7801,12.7397,12.7397,977476.0
2015-08-24 13:35:00,15.78,15.8,15.72,15.73,1108387.0,12.7397,12.7559,12.6913,12.6994,1108387.0
2015-08-24 13:40:00,15.73,15.8,15.72,15.77,1111883.0,12.6994,12.7559,12.6913,12.7316,1111883.0
2015-08-24 13:45:00,15.78,15.83,15.75,15.83,916274.0,12.7397,12.7801,12.7155,12.7801,916274.0
2015-08-24 13:50:00,15.82,15.83,15.76,15.77,888253.0,12.772,12.7801,12.7236,12.7316,888253.0
2015-08-24 13:55:00,15.77,15.77,15.7,15.71,1366026.0,12.7316,12.7316,12.6751,12.6832,1366026.0
2015-08-24 14:00:00,15.71,15.72,15.66,15.69,1407905.0,12.6832,12.6913,12.6428,12.6671,1407905.0
2015-08-24 14:05:00,15.69,15.69,15.6,15.62,1396745.0,12.6671,12.6671,12.5944,12.6105,1396745.0
2015-08-24 14:10:00,15.62,15.63,15.55,15.55,1521207.0,12.6105,12.6186,12.554,12.554,1521207.0
2015-08-24 14:15:00,15.55,15.63,15.52,15.62,2053422.0,12.554,12.6186,12.5298,12.6105,2053422.0
2015-08-24 14:20:00,15.62,15.64,15.58,15.62,1155542.0,12.6105,12.6267,12.5783,12.6105,1155542.0
2015-08-24 14:25:00,15.61,15.62,15.55,15.57,796133.0,12.6025,12.6105,12.554,12.5702,796133.0
2015-08-24 14:30:00,15.57,15.62,15.55,15.58,1022810.0,12.5702,12.6105,12.554,12.5783,1022810.0
2015-08-24 14:35:00,15.58,15.64,15.57,15.61,1137373.0,12.5783,12.6267,12.5702,12.6025,1137373.0
2015-08-24 14:40:00,15.61,15.61,15.54,15.54,1129607.0,12.6025,12.6025,12.546,12.546,1129607.0
2015-08-24 14:45:00,15.54,15.55,15.5,15.51,1110420.0,12.546,12.554,12.5137,12.5217,1110420.0
2015-08-24 14:50:00,15.51,15.52,15.38,15.38,2321131.0,12.5217,12.5298,12.4168,12.4168,2321131.0
2015-08-24 14:55:00,15.38,15.43,15.34,15.36,2427857.0,12.4168,12.4572,12.3845,12.4006,2427857.0
2015-08-24 15:00:00,15.36,15.38,15.26,15.37,4057717.0,12.4006,12.4168,12.3199,12.4087,4057717.0
2015-08-24 15:05:00,15.37,15.46,15.35,15.46,2221714.0,12.4087,12.4814,12.3926,12.4814,2221714.0
2015-08-24 15:10:00,15.46,15.46,15.35,15.38,2009755.0,12.4814,12.4814,12.3926,12.4168,2009755.0
2015-08-24 15:15:00,15.39,15.39,15.3,15.32,1957723.0,12.4249,12.4249,12.3522,12.3683,1957723.0
2015-08-24 15:20:00,15.32,15.33,15.21,15.26,4140104.0,12.3683,12.3764,12.2795,12.3199,4140104.0
2015-08-24 15:25:00,15.26,15.28,15.21,15.25,3758815.0,12.3199,12.3361,12.2795,12.3118,3758815.0
2015-08-24 15:30:00,15.24,15.26,15.16,15.22,3717710.0,12.3038,12.3199,12.2392,12.2876,3717710.0
2015-08-24 15:35:00,15.23,15.47,15.22,15.46,4607533.0,12.2957,12.4894,12.2876,12.4814,4607533.0
2015-08-24 15:40:00,15.46,15.48,15.36,15.48,5020222.0,12.4814,12.4975,12.4006,12.4975,5020222.0
2015-08-24 15:45:00,15.48,15.57,15.4,15.41,5736620.0,12.4975,12.5702,12.4329,12.441,5736620.0
2015-08-24 15:50:00,15.4,15.51,15.4,15.51,3475069.0,12.4329,12.5217,12.4329,12.5217,3475069.0
2015-08-24 15:55:00,15.51,15.51,15.28,15.29,6418960.0,12.5217,12.5217,12.3361,12.3441,6418960.0
2015-08-25 09:30:00,16.2,16.21,16.06,16.14,12271190.0,13.0788,13.0869,12.9658,13.0304,12271190.0
2015-08-25 09:35:00,16.13,16.14,16.01,16.07,6945139.0,13.0223,13.0304,12.9254,12.9738,6945139.0
2015-08-25 09:40:00,16.06,16.1,15.89,15.9,6465351.0,12.9658,12.9981,12.8285,12.8366,6465351.0
2015-08-25 09:45:00,15.9,16.05,15.9,15.94,11126906.0,12.8366,12.9577,12.8366,12.8689,11126906.0
2015-08-25 09:50:00,15.94,15.96,15.9,15.92,3085596.0,12.8689,12.885,12.8366,12.8527,3085596.0
2015-08-25 09:55:00,15.92,16.01,15.86,15.97,3001680.0,12.8527,12.9254,12.8043,12.8931,3001680.0
2015-08-25 10:00:00,15.97,16.03,15.92,15.99,2785258.0,12.8931,12.9416,12.8527,12.9093,2785258.0
2015-08-25 10:05:00,15.99,16.02,15.93,15.98,2547685.0,12.9093,12.9335,12.8608,12.9012,2547685.0
2015-08-25 10:10:00,15.98,16.07,15.92,16.06,2460187.0,12.9012,12.9738,12.8527,12.9658,2460187.0
2015-08-25 10:15:00,16.07,16.1,16.05,16.05,2049377.0,12.9738,12.9981,12.9577,12.9577,2049377.0
2015-08-25 10:20:00,16.05,16.12,16.03,16.06,2682200.0,12.9577,13.0142,12.9416,12.9658,2682200.0
2015-08-25 10:25:00,16.06,16.07,15.99,16.01,3510992.0,12.9658,12.9738,12.9093,12.9254,3510992.0
2015-08-25 10:30:00,16.01,16.01,15.94,15.95,1482308.0,12.9254,12.9254,12.8689,12.877,1482308.0
2015-08-25 10:35:00,15.96,15.98,15.91,15.98,1186411.0,12.885,12.9012,12.8447,12.9012,1186411.0
2015-08-25 10:40:00,15.97,16.03,15.97,16.02,1867575.0,12.8931,12.9416,12.8931,12.9335,1867575.0
2015-08-25 10:45:00,16.02,16.03,15.98,16.0,1347554.0,12.9335,12.9416,12.9012,12.9173,1347554.0
2015-08-25 10:50:00,15.99,16.03,15.99,16.0,1448932.0,12.9093,12.9416,12.9093,12.9173,1448932.0
2015-08-25 10:55:00,16.0,16.01,15.97,15.99,1231075.0,12.9173,12.9254,12.8931,12.9093,1231075.0
2015-08-25 11:00:00,15.99,16.03,15.99,16.03,1419387.0,12.9093,12.9416,12.9093,12.9416,1419387.0
2015-08-25 11:05:00,16.03,16.05,16.01,16.04,865231.0,12.9416,12.9577,12.9254,12.9496,865231.0
2015-08-25 11:10:00,16.04,16.11,16.03,16.08,1613403.0,12.9496,13.0061,12.9416,12.9819,1613403.0
2015-08-25 11:15:00,16.09,16.1,16.06,16.09,1337081.0,12.99,12.9981,12.9658,12.99,1337081.0
2015-08-25 11:20:00,16.09,16.12,16.07,16.07,1699154.0,12.99,13.0142,12.9738,12.9738,1699154.0
2015-08-25 11:25:00,16.07,16.1,16.05,16.09,1033357.0,12.9738,12.9981,12.9577,12.99,1033357.0
2015-08-25 11:30:00,16.09,16.1,16.05,16.07,1574049.0,12.99,12.9981,12.9577,12.9738,1574049.0
2015-08-25 11:35:00,16.08,16.13,16.06,16.09,1716710.0,12.9819,13.0223,12.9658,12.99,1716710.0
2015-08-25 11:40:00,16.09,16.09,16.05,16.07,630583.0,12.99,12.99,12.9577,12.9738,630583.0
2015-08-25 11:45:00,16.07,16.11,16.05,16.11,715106.0,12.9738,13.0061,12.9577,13.0061,715106.0
2015-08-25 11:50:00,16.11,16.11,16.06,16.07,701607.0,13.0061,13.0061,12.9658,12.9738,701607.0
2015-08-25 11:55:00,16.07,16.07,16.03,16.04,1033024.0,12.9738,12.9738,12.9416,12.9496,1033024.0
2015-08-25 12:00:00,16.03,16.06,16.02,16.05,532190.0,12.9416,12.9658,12.9335,12.9577,532190.0
2015-08-25 12:05:00,16.05,16.07,16.03,16.06,933495.0,12.9577,12.9738,12.9416,12.9658,933495.0
2015-08-25 12:10:00,16.07,16.07,16.04,16.06,538421.0,12.9738,12.9738,12.9496,12.9658,538421.0
2015-08-25 12:15:00,16.07,16.07,16.01,16.04,1153182.0,12.9738,12.9738,12.9254,12.9496,1153182.0
2015-08-25 12:20:00,16.03,16.08,16.03,16.06,1439011.0,12.9416,12.9819,12.9416,12.9658,1439011.0
2015-08-25 12:25:00,16.06,16.07,16.03,16.05,920850.0,12.9658,12.9738,12.9416,12.9577,920850.0
2015-08-25 12:30:00,16.04,16.07,16.03,16.06,628090.0,12.9496,12.9738,12.9416,12.9658,628090.0
2015-08-25 12:35:00,16.05,16.06,16.0,16.01,1070872.0,12.9577,12.9658,12.9173,12.9254,1070872.0
2015-08-25 12:40:00,16.01,16.04,16.0,16.01,1457361.0,12.9254,12.9496,12.9173,12.9254,1457361.0
2015-08-25 12:45:00,16.02,16.02,15.95,15.98,1805636.0,12.9335,12.9335,12.877,12.9012,1805636.0
2015-08-25 12:50:00,15.97,15.99,15.96,15.98,676235.0,12.8931,12.9093,12.885,12.9012,676235.0
2015-08-25 12:55:00,15.98,15.99,15.92,15.92,690424.0,12.9012,12.9093,12.8527,12.8527,690424.0
2015-08-25 13:00:00,15.92,15.94,15.9,15.91,1031752.0,12.8527,12.8689,12.8366,12.8447,1031752.0
2015-08-25 13:05:00,15.92,15.94,15.9,15.9,773341.0,12.8527,12.8689,12.8366,12.8366,773341.0
2015-08-25 13:10:00,15.9,15.91,15.84,15.86,2060042.0,12.8366,12.8447,12.7882,12.8043,2060042.0
2015-08-25 13:15:00,15.86,15.88,15.82,15.86,2225601.0,12.8043,12.8205,12.772,12.8043,2225601.0
2015-08-25 13:20:00,15.85,15.89,15.85,15.88,1928911.0,12.7962,12.8285,12.7962,12.8205,1928911.0
2015-08-25 13:25:00,15.88,15.88,15.75,15.77,3394684.0,12.8205,12.8205,12.7155,12.7316,3394684.0
2015-08-25 13:30:00,15.76,15.82,15.75,15.78,1673545.0,12.7236,12.772,12.7155,12.7397,1673545.0
2015-08-25 13:35:00,15.78,15.84,15.78,15.81,1225538.0,12.7397,12.7882,12.7397,12.7639,1225538.0
2015-08-25 13:40:00,15.8,15.81,15.75,15.75,1337831.0,12.7559,12.7639,12.7155,12.7155,1337831.0
2015-08-25 13:45:00,15.75,15.78,15.72,15.77,1546928.0,12.7155,12.7397,12.6913,12.7316,1546928.0
2015-08-25 13:50:00,15.77,15.82,15.75,15.79,1286235.0,12.7316,12.772,12.7155,12.7478,1286235.0
2015-08-25 13:55:00,15.8,15.86,15.79,15.84,1760528.0,12.7559,12.8043,12.7478,12.7882,1760528.0
2015-08-25 14:00:00,15.84,15.85,15.8,15.81,1313814.0,12.7882,12.7962,12.7559,12.7639,1313814.0
2015-08-25 14:05:00,15.81,15.82,15.75,15.76,1527420.0,12.7639,12.772,12.7155,12.7236,1527420.0
2015-08-25 14:10:00,15.76,15.79,15.73,15.74,1461476.0,12.7236,12.7478,12.6994,12.7074,1461476.0
2015-08-25 14:15:00,15.74,15.81,15.73,15.81,1233133.0,12.7074,12.7639,12.6994,12.7639,1233133.0
2015-08-25 14:20:00,15.8,15.86,15.78,15.81,1847853.0,12.7559,12.8043,12.7397,12.7639,1847853.0
2015-08-25 14:25:00,15.81,15.86,15.8,15.85,1402407.0,12.7639,12.8043,12.7559,12.7962,1402407.0
2015-08-25 14:30:00,15.84,15.86,15.82,15.85,1622457.0,12.7882,12.8043,12.772,12.7962,1622457.0
2015-08-25 14:35:00,15.85,15.86,15.81,15.83,1226170.0,12.7962,12.8043,12.7639,12.7801,1226170.0
2015-08-25 14:40:00,15.83,15.86,15.82,15.84,1072680.0,12.7801,12.8043,12.772,12.7882,1072680.0
2015-08-25 14:45:00,15.84,15.9,15.82,15.89,832073.0,12.7882,12.8366,12.772,12.8285,832073.0
2015-08-25 14:50:00,15.89,15.93,15.86,15.89,1283953.0,12.8285,12.8608,12.8043,12.8285,1283953.0
2015-08-25 14:55:00,15.89,15.92,15.88,15.9,748160.0,12.8285,12.8527,12.8205,12.8366,748160.0
2015-08-25 15:00:00,15.89,15.91,15.83,15.83,1206949.0,12.8285,12.8447,12.7801,12.7801,1206949.0
2015-08-25 15:05:00,15.83,15.84,15.78,15.83,1655392.0,12.7801,12.7882,12.7397,12.7801,1655392.0
2015-08-25 15:10:00,15.82,15.85,15.81,15.83,1070162.0,12.772,12.7962,12.7639,12.7801,1070162.0
2015-08-25 15:15:00,15.83,15.83,15.73,15.74,2620572.0,12.7801,12.7801,12.6994,12.7074,2620572.0
2015-08-25 15:20:00,15.75,15.76,15.7,15.72,2194302.0,12.7155,12.7236,12.6751,12.6913,2194302.0
2015-08-25 15:25:00,15.72,15.73,15.65,15.67,2706281.0,12.6913,12.6994,12.6348,12.6509,2706281.0
2015-08-25 15:30:00,15.68,15.69,15.55,15.62,5459963.0,12.659,12.6671,12.554,12.6105,5459963.0
2015-08-25 15:35:00,15.63,15.66,15.53,15.54,4410170.0,12.6186,12.6428,12.5379,12.546,4410170.0
2015-08-25 15:40:00,15.54,15.6,15.5,15.53,5047947.0,12.546,12.5944,12.5137,12.5379,5047947.0
2015-08-25 15:45:00,15.52,15.53,15.38,15.43,7199637.0,12.5298,12.5379,12.4168,12.4572,7199637.0
2015-08-25 15:50:00,15.43,15.55,15.39,15.53,6108205.0,12.4572,12.554,12.4249,12.5379,6108205.0
2015-08-25 15:55:00,15.53,15.53,15.25,15.27,9758257.0,12.5379,12.5379,12.3118,12.328,9758257.0
2015-08-26 09:30:00,15.81,15.89,15.77,15.8,6208402.0,12.7639,12.8285,12.7316,12.7559,6208402.0
2015-08-26 09:35:00,15.8,15.81,15.68,15.74,4058531.0,12.7559,12.7639,12.659,12.7074,4058531.0
2015-08-26 09:40:00,15.74,15.75,15.62,15.67,3564488.0,12.7074,12.7155,12.6105,12.6509,3564488.0
2015-08-26 09:45:00,15.67,15.73,15.63,15.7,3047352.0,12.6509,12.6994,12.6186,12.6751,3047352.0
2015-08-26 09:50:00,15.71,15.71,15.59,15.62,2354083.0,12.6832,12.6832,12.5863,12.6105,2354083.0
2015-08-26 09:55:00,15.62,15.67,15.61,15.65,1450773.0,12.6105,12.6509,12.6025,12.6348,1450773.0
2015-08-26 10:00:00,15.65,15.66,15.57,15.63,2596634.0,12.6348,12.6428,12.5702,12.6186,2596634.0
2015-08-26 10:05:00,15.63,15.7,15.61,15.63,2042216.0,12.6186,12.6751,12.6025,12.6186,2042216.0
2015-08-26 10:10:00,15.63,15.69,15.62,15.67,1724357.0,12.6186,12.6671,12.6105,12.6509,1724357.0
2015-08-26 10:15:00,15.66,15.67,15.46,15.48,4812346.0,12.6428,12.6509,12.4814,12.4975,4812346.0
2015-08-26 10:20:00,15.47,15.61,15.45,15.58,2676907.0,12.4894,12.6025,12.4733,12.5783,2676907.0
2015-08-26 10:25:00,15.58,15.6,15.54,15.58,1670910.0,12.5783,12.5944,12.546,12.5783,1670910.0
2015-08-26 10:30:00,15.59,15.74,15.56,15.69,3874763.0,12.5863,12.7074,12.5621,12.6671,3874763.0
2015-08-26 10:35:00,15.69,15.7,15.55,15.56,2618431.0,12.6671,12.6751,12.554,12.5621,2618431.0
2015-08-26 10:40:00,15.56,15.57,15.48,15.51,1855583.0,12.5621,12.5702,12.4975,12.5217,1855583.0
2015-08-26 10:45:00,15.51,15.52,15.43,15.48,2085432.0,12.5217,12.5298,12.4572,12.4975,2085432.0
2015-08-26 10:50:00,15.48,15.59,15.46,15.59,2022596.0,12.4975,12.5863,12.4814,12.5863,2022596.0
2015-08-26 10:55:00,15.59,15.6,15.54,15.56,2049391.0,12.5863,12.5944,12.546,12.5621,2049391.0
2015-08-26 11:00:00,15.56,15.57,15.46,15.53,1602380.0,12.5621,12.5702,12.4814,12.5379,1602380.0
2015-08-26 11:05:00,15.54,15.56,15.5,15.5,1085536.0,12.546,12.5621,12.5137,12.5137,1085536.0
2015-08-26 11:10:00,15.5,15.55,15.47,15.51,1339949.0,12.5137,12.554,12.4894,12.5217,1339949.0
2015-08-26 11:15:00,15.51,15.56,15.49,15.54,974992.0,12.5217,12.5621,12.5056,12.546,974992.0
2015-08-26 11:20:00,15.54,15.59,15.53,15.56,1182431.0,12.546,12.5863,12.5379,12.5621,1182431.0
2015-08-26 11:25:00,15.56,15.6,15.49,15.51,1403654.0,12.5621,12.5944,12.5056,12.5217,1403654.0
2015-08-26 11:30:00,15.51,15.53,15.42,15.46,2140710.0,12.5217,12.5379,12.4491,12.4814,2140710.0
2015-08-26 11:35:00,15.45,15.46,15.38,15.4,2037233.0,12.4733,12.4814,12.4168,12.4329,2037233.0
2015-08-26 11:40:00,15.39,15.48,15.38,15.43,1428508.0,12.4249,12.4975,12.4168,12.4572,1428508.0
2015-08-26 11:45:00,15.43,15.47,15.39,15.44,1191979.0,12.4572,12.4894,12.4249,12.4652,1191979.0
2015-08-26 11:50:00,15.44,15.49,15.41,15.42,1349633.0,12.4652,12.5056,12.441,12.4491,1349633.0
2015-08-26 11:55:00,15.42,15.46,15.38,15.44,1162883.0,12.4491,12.4814,12.4168,12.4652,1162883.0
2015-08-26 12:00:00,15.44,15.44,15.4,15.41,756558.0,12.4652,12.4652,12.4329,12.441,756558.0
2015-08-26 12:05:00,15.41,15.44,15.37,15.41,1173046.0,12.441,12.4652,12.4087,12.441,1173046.0
2015-08-26 12:10:00,15.42,15.44,15.39,15.41,767742.0,12.4491,12.4652,12.4249,12.441,767742.0
2015-08-26 12:15:00,15.41,15.46,15.39,15.46,1071517.0,12.441,12.4814,12.4249,12.4814,1071517.0
2015-08-26 12:20:00,15.46,15.47,15.4,15.42,1059325.0,12.4814,12.4894,12.4329,12.4491,1059325.0
2015-08-26 12:25:00,15.42,15.44,15.38,15.4,745751.0,12.4491,12.4652,12.4168,12.4329,745751.0
2015-08-26 12:30:00,15.4,15.4,15.35,15.36,1294629.0,12.4329,12.4329,12.3926,12.4006,1294629.0
2015-08-26 12:35:00,15.35,15.4,15.34,15.35,1511839.0,12.3926,12.4329,12.3845,12.3926,1511839.0
2015-08-26 12:40:00,15.35,15.39,15.33,15.36,1290921.0,12.3926,12.4249,12.3764,12.4006,1290921.0
2015-08-26 12:45:00,15.36,15.43,15.36,15.43,1147488.0,12.4006,12.4572,12.4006,12.4572,1147488.0
2015-08-26 12:50:00,15.43,15.46,15.41,15.46,1169412.0,12.4572,12.4814,12.441,12.4814,1169412.0
2015-08-26 12:55:00,15.45,15.53,15.45,15.53,1526070.0,12.4733,12.5379,12.4733,12.5379,1526070.0
2015-08-26 13:00:00,15.53,15.57,15.49,15.49,2013521.0,12.5379,12.5702,12.5056,12.5056,2013521.0
2015-08-26 13:05:00,15.5,15.52,15.45,15.47,1296833.0,12.5137,12.5298,12.4733,12.4894,1296833.0
2015-08-26 13:10:00,15.48,15.53,15.47,15.49,1344264.0,12.4975,12.5379,12.4894,12.5056,1344264.0
2015-08-26 13:15:00,15.48,15.51,15.46,15.49,1104048.0,12.4975,12.5217,12.4814,12.5056,1104048.0
2015-08-26 13:20:00,15.49,15.59,15.49,15.57,1382666.0,12.5056,12.5863,12.5056,12.5702,1382666.0
2015-08-26 13:25:00,15.58,15.6,15.53,15.6,949644.0,12.5783,12.5944,12.5379,12.5944,949644.0
2015-08-26 13:30:00,15.6,15.6,15.56,15.6,1140401.0,12.5944,12.5944,12.5621,12.5944,1140401.0
2015-08-26 13:35:00,15.6,15.69,15.58,15.66,1864982.0,12.5944,12.6671,12.5783,12.6428,1864982.0
2015-08-26 13:40:00,15.66,15.68,15.61,15.62,1155063.0,12.6428,12.659,12.6025,12.6105,1155063.0
2015-08-26 13:45:00,15.63,15.65,15.59,15.61,978208.0,12.6186,12.6348,12.5863,12.6025,978208.0
2015-08-26 13:50:00,15.61,15.66,15.6,15.66,868651.0,12.6025,12.6428,12.5944,12.6428,868651.0
2015-08-26 13:55:00,15.66,15.7,15.63,15.69,978266.0,12.6428,12.6751,12.6186,12.6671,978266.0
2015-08-26 14:00:00,15.69,15.7,15.63,15.66,837482.0,12.6671,12.6751,12.6186,12.6428,837482.0
2015-08-26 14:05:00,15.66,15.71,15.65,15.68,949040.0,12.6428,12.6832,12.6348,12.659,949040.0
2015-08-26 14:10:00,15.68,15.71,15.64,15.66,1272858.0,12.659,12.6832,12.6267,12.6428,1272858.0
2015-08-26 14:15:00,15.66,15.66,15.57,15.59,936731.0,12.6428,12.6428,12.5702,12.5863,936731.0
2015-08-26 14:20:00,15.6,15.62,15.56,15.62,822483.0,12.5944,12.6105,12.5621,12.6105,822483.0
2015-08-26 14:25:00,15.62,15.64,15.6,15.63,626100.0,12.6105,12.6267,12.5944,12.6186,626100.0
2015-08-26 14:30:00,15.63,15.67,15.61,15.66,590856.0,12.6186,12.6509,12.6025,12.6428,590856.0
2015-08-26 14:35:00,15.66,15.7,15.66,15.69,818961.0,12.6428,12.6751,12.6428,12.6671,818961.0
2015-08-26 14:40:00,15.69,15.74,15.68,15.72,1087869.0,12.6671,12.7074,12.659,12.6913,1087869.0
2015-08-26 14:45:00,15.73,15.79,15.71,15.72,1728133.0,12.6994,12.7478,12.6832,12.6913,1728133.0
2015-08-26 14:50:00,15.73,15.76,15.72,15.74,1140603.0,12.6994,12.7236,12.6913,12.7074,1140603.0
2015-08-26 14:55:00,15.74,15.79,15.7,15.78,1349354.0,12.7074,12.7478,12.6751,12.7397,1349354.0
2015-08-26 15:00:00,15.78,15.8,15.75,15.75,1952987.0,12.7397,12.7559,12.7155,12.7155,1952987.0
2015-08-26 15:05:00,15.76,15.87,15.75,15.85,2030593.0,12.7236,12.8124,12.7155,12.7962,2030593.0
2015-08-26 15:10:00,15.86,15.93,15.85,15.91,2854519.0,12.8043,12.8608,12.7962,12.8447,2854519.0
2015-08-26 15:15:00,15.92,15.97,15.88,15.96,3597726.0,12.8527,12.8931,12.8205,12.885,3597726.0
2015-08-26 15:20:00,15.96,16.0,15.92,15.96,1822545.0,12.885,12.9173,12.8527,12.885,1822545.0
2015-08-26 15:25:00,15.96,15.96,15.91,15.93,2012643.0,12.885,12.885,12.8447,12.8608,2012643.0
2015-08-26 15:30:00,15.93,16.03,15.92,16.02,3136344.0,12.8608,12.9416,12.8527,12.9335,3136344.0
2015-08-26 15:35:00,16.02,16.02,15.94,15.95,2901081.0,12.9335,12.9335,12.8689,12.877,2901081.0
2015-08-26 15:40:00,15.95,16.06,15.94,16.02,3955368.0,12.877,12.9658,12.8689,12.9335,3955368.0
2015-08-26 15:45:00,16.02,16.04,15.95,15.99,3389801.0,12.9335,12.9496,12.877,12.9093,3389801.0
2015-08-26 15:50:00,15.99,16.05,15.98,16.05,3799029.0,12.9093,12.9577,12.9012,12.9577,3799029.0
2015-08-26 15:55:00,16.05,16.05,15.97,16.04,9366878.0,12.9577,12.9577,12.8931,12.9496,9366878.0
2015-08-27 09:30:00,16.38,16.39,16.19,16.21,5633466.0,13.2241,13.2322,13.0707,13.0869,5633466.0
2015-08-27 09:35:00,16.21,16.28,16.15,16.25,3403181.0,13.0869,13.1434,13.0384,13.1192,3403181.0
2015-08-27 09:40:00,16.25,16.29,16.23,16.24,2220657.0,13.1192,13.1515,13.103,13.1111,2220657.0
2015-08-27 09:45:00,16.24,16.25,16.13,16.18,2488739.0,13.1111,13.1192,13.0223,13.0627,2488739.0
2015-08-27 09:50:00,16.17,16.23,16.16,16.19,1762530.0,13.0546,13.103,13.0465,13.0707,1762530.0
2015-08-27 09:55:00,16.19,16.21,16.15,16.18,1534115.0,13.0707,13.0869,13.0384,13.0627,1534115.0
2015-08-27 10:00:00,16.18,16.18,16.11,16.12,2149557.0,13.0627,13.0627,13.0061,13.0142,2149557.0
2015-08-27 10:05:00,16.13,16.16,16.09,16.16,1374680.0,13.0223,13.0465,12.99,13.0465,1374680.0
2015-08-27 10:10:00,16.16,16.21,16.14,16.2,1557386.0,13.0465,13.0869,13.0304,13.0788,1557386.0
2015-08-27 10:15:00,16.19,16.2,16.13,16.15,1556619.0,13.0707,13.0788,13.0223,13.0384,1556619.0
2015-08-27 10:20:00,16.16,16.18,16.13,16.18,1581117.0,13.0465,13.0627,13.0223,13.0627,1581117.0
2015-08-27 10:25:00,16.18,16.18,16.14,16.16,766147.0,13.0627,13.0627,13.0304,13.0465,766147.0
2015-08-27 10:30:00,16.16,16.17,16.13,16.16,1584374.0,13.0465,13.0546,13.0223,13.0465,1584374.0
2015-08-27 10:35:00,16.16,16.23,16.15,16.23,930199.0,13.0465,13.103,13.0384,13.103,930199.0
2015-08-27 10:40:00,16.23,16.29,16.22,16.28,2011561.0,13.103,13.1515,13.0949,13.1434,2011561.0
2015-08-27 10:45:00,16.28,16.34,16.26,16.33,1816326.0,13.1434,13.1918,13.1272,13.1838,1816326.0
2015-08-27 10:50:00,16.34,16.35,16.31,16.34,1573836.0,13.1918,13.1999,13.1676,13.1918,1573836.0
2015-08-27 10:55:00,16.34,16.39,16.34,16.36,1360033.0,13.1918,13.2322,13.1918,13.208,1360033.0
2015-08-27 11:00:00,16.36,16.38,16.34,16.37,1088178.0,13.208,13.2241,13.1918,13.216,1088178.0
2015-08-27 11:05:00,16.37,16.4,16.35,16.37,2025622.0,13.216,13.2403,13.1999,13.216,2025622.0
2015-08-27 11:10:00,16.37,16.39,16.35,16.38,1232920.0,13.216,13.2322,13.1999,13.2241,1232920.0
2015-08-27 11:15:00,16.38,16.38,16.34,16.37,1169463.0,13.2241,13.2241,13.1918,13.216,1169463.0
2015-08-27 11:20:00,16.37,16.37,16.33,16.36,859056.0,13.216,13.216,13.1838,13.208,859056.0
2015-08-27 11:25:00,16.37,16.37,16.28,16.3,1225272.0,13.216,13.216,13.1434,13.1595,1225272.0
2015-08-27 11:30:00,16.31,16.34,16.29,16.31,765188.0,13.1676,13.1918,13.1515,13.1676,765188.0
2015-08-27 11:35:00,16.31,16.32,16.27,16.28,940333.0,13.1676,13.1757,13.1353,13.1434,940333.0
2015-08-27 11:40:00,16.27,16.31,16.27,16.3,1127322.0,13.1353,13.1676,13.1353,13.1595,1127322.0
2015-08-27 11:45:00,16.3,16.34,16.29,16.34,549539.0,13.1595,13.1918,13.1515,13.1918,549539.0
2015-08-27 11:50:00,16.33,16.34,16.3,16.32,713324.0,13.1838,13.1918,13.1595,13.1757,713324.0
2015-08-27 11:55:00,16.32,16.32,16.28,16.3,965953.0,13.1757,13.1757,13.1434,13.1595,965953.0
2015-08-27 12:00:00,16.3,16.32,16.29,16.32,600779.0,13.1595,13.1757,13.1515,13.1757,600779.0
2015-08-27 12:05:00,16.32,16.39,16.31,16.35,1080804.0,13.1757,13.2322,13.1676,13.1999,1080804.0
2015-08-27 12:10:00,16.35,16.37,16.33,16.37,819677.0,13.1999,13.216,13.1838,13.216,819677.0
2015-08-27 12:15:00,16.37,16.42,16.36,16.4,1571221.0,13.216,13.2564,13.208,13.2403,1571221.0
2015-08-27 12:20:00,16.4,16.4,16.34,16.35,644999.0,13.2403,13.2403,13.1918,13.1999,644999.0
2015-08-27 12:25:00,16.35,16.38,16.34,16.37,728552.0,13.1999,13.2241,13.1918,13.216,728552.0
2015-08-27 12:30:00,16.37,16.38,16.34,16.37,1132859.0,13.216,13.2241,13.1918,13.216,1132859.0
2015-08-27 12:35:00,16.36,16.38,16.34,16.38,1149067.0,13.208,13.2241,13.1918,13.2241,1149067.0
2015-08-27 12:40:00,16.38,16.39,16.34,16.35,611790.0,13.2241,13.2322,13.1918,13.1999,611790.0
2015-08-27 12:45:00,16.35,16.37,16.32,16.36,693938.0,13.1999,13.216,13.1757,13.208,693938.0
2015-08-27 12:50:00,16.36,16.38,16.34,16.36,523399.0,13.208,13.2241,13.1918,13.208,523399.0
2015-08-27 12:55:00,16.36,16.41,16.36,16.4,1180001.0,13.208,13.2483,13.208,13.2403,1180001.0
2015-08-27 13:00:00,16.41,16.42,16.37,16.39,900673.0,13.2483,13.2564,13.216,13.2322,900673.0
2015-08-27 13:05:00,16.39,16.41,16.38,16.4,578271.0,13.2322,13.2483,13.2241,13.2403,578271.0
2015-08-27 13:10:00,16.4,16.42,16.39,16.42,515083.0,13.2403,13.2564,13.2322,13.2564,515083.0
2015-08-27 13:15:00,16.42,16.44,16.38,16.41,1116412.0,13.2564,13.2726,13.2241,13.2483,1116412.0
2015-08-27 13:20:00,16.4,16.43,16.39,16.41,385471.0,13.2403,13.2645,13.2322,13.2483,385471.0
2015-08-27 13:25:00,16.41,16.43,16.39,16.4,779203.0,13.2483,13.2645,13.2322,13.2403,779203.0
2015-08-27 13:30:00,16.41,16.44,16.38,16.38,983897.0,13.2483,13.2726,13.2241,13.2241,983897.0
2015-08-27 13:35:00,16.38,16.39,16.36,16.36,717575.0,13.2241,13.2322,13.208,13.208,717575.0
2015-08-27 13:40:00,16.37,16.4,16.36,16.38,838059.0,13.216,13.2403,13.208,13.2241,838059.0
2015-08-27 13:45:00,16.38,16.38,16.34,16.35,1004589.0,13.2241,13.2241,13.1918,13.1999,1004589.0
2015-08-27 13:50:00,16.35,16.38,16.34,16.38,610221.0,13.1999,13.2241,13.1918,13.2241,610221.0
2015-08-27 13:55:00,16.38,16.44,16.37,16.44,1060007.0,13.2241,13.2726,13.216,13.2726,1060007.0
2015-08-27 14:00:00,16.44,16.45,16.41,16.43,1327965.0,13.2726,13.2806,13.2483,13.2645,1327965.0
2015-08-27 14:05:00,16.43,16.44,16.4,16.41,566640.0,13.2645,13.2726,13.2403,13.2483,566640.0
2015-08-27 14:10:00,16.41,16.43,16.39,16.4,763449.0,13.2483,13.2645,13.2322,13.2403,763449.0
2015-08-27 14:15:00,16.41,16.41,16.34,16.35,1354100.0,13.2483,13.2483,13.1918,13.1999,1354100.0
2015-08-27 14:20:00,16.36,16.38,16.33,16.35,974639.0,13.208,13.2241,13.1838,13.1999,974639.0
2015-08-27 14:25:00,16.35,16.37,16.25,16.29,2110789.0,13.1999,13.216,13.1192,13.1515,2110789.0
2015-08-27 14:30:00,16.27,16.33,16.26,16.27,998757.0,13.1353,13.1838,13.1272,13.1353,998757.0
2015-08-27 14:35:00,16.28,16.35,16.27,16.34,995168.0,13.1434,13.1999,13.1353,13.1918,995168.0
2015-08-27 14:40:00,16.34,16.35,16.28,16.28,1356764.0,13.1918,13.1999,13.1434,13.1434,1356764.0
2015-08-27 14:45:00,16.28,16.33,16.24,16.24,1415301.0,13.1434,13.1838,13.1111,13.1111,1415301.0
2015-08-27 14:50:00,16.24,16.28,16.24,16.24,1118369.0,13.1111,13.1434,13.1111,13.1111,1118369.0
2015-08-27 14:55:00,16.24,16.26,16.14,16.16,1806016.0,13.1111,13.1272,13.0304,13.0465,1806016.0
2015-08-27 15:00:00,16.16,16.22,16.11,16.12,2340623.0,13.0465,13.0949,13.0061,13.0142,2340623.0
2015-08-27 15:05:00,16.11,16.23,16.09,16.22,2926319.0,13.0061,13.103,12.99,13.0949,2926319.0
2015-08-27 15:10:00,16.22,16.24,16.16,16.19,2387407.0,13.0949,13.1111,13.0465,13.0707,2387407.0
2015-08-27 15:15:00,16.19,16.28,16.17,16.24,2277002.0,13.0707,13.1434,13.0546,13.1111,2277002.0
2015-08-27 15:20:00,16.24,16.24,16.19,16.21,1675910.0,13.1111,13.1111,13.0707,13.0869,1675910.0
2015-08-27 15:25:00,16.21,16.32,16.18,16.31,1934019.0,13.0869,13.1757,13.0627,13.1676,1934019.0
2015-08-27 15:30:00,16.3,16.33,16.24,16.31,2882881.0,13.1595,13.1838,13.1111,13.1676,2882881.0
2015-08-27 15:35:00,16.32,16.32,16.24,16.26,2283732.0,13.1757,13.1757,13.1111,13.1272,2283732.0
2015-08-27 15:40:00,16.26,16.32,16.24,16.32,2743404.0,13.1272,13.1757,13.1111,13.1757,2743404.0
2015-08-27 15:45:00,16.32,16.38,16.31,16.37,2886983.0,13.1757,13.2241,13.1676,13.216,2886983.0
2015-08-27 15:50:00,16.36,16.38,16.32,16.35,2713305.0,13.208,13.2241,13.1757,13.1999,2713305.0
2015-08-27 15:55:00,16.35,16.45,16.35,16.44,5124005.0,13.1999,13.2806,13.1999,13.2726,5124005.0
2015-08-28 09:30:00,16.4,16.42,16.31,16.39,2868357.0,13.2403,13.2564,13.1676,13.2322,2868357.0
2015-08-28 09:35:00,16.39,16.41,16.31,16.34,1443983.0,13.2322,13.2483,13.1676,13.1918,1443983.0
2015-08-28 09:40:00,16.34,16.35,16.28,16.3,1672734.0,13.1918,13.1999,13.1434,13.1595,1672734.0
2015-08-28 09:45:00,16.29,16.3,16.22,16.23,1420793.0,13.1515,13.1595,13.0949,13.103,1420793.0
2015-08-28 09:50:00,16.22,16.26,16.2,16.23,1797848.0,13.0949,13.1272,13.0788,13.103,1797848.0
2015-08-28 09:55:00,16.22,16.3,16.2,16.3,1873914.0,13.0949,13.1595,13.0788,13.1595,1873914.0
2015-08-28 10:00:00,16.29,16.34,16.26,16.28,1603441.0,13.1515,13.1918,13.1272,13.1434,1603441.0
2015-08-28 10:05:00,16.28,16.3,16.23,16.27,846028.0,13.1434,13.1595,13.103,13.1353,846028.0
2015-08-28 10:10:00,16.27,16.32,16.25,16.31,1652375.0,13.1353,13.1757,13.1192,13.1676,1652375.0
2015-08-28 10:15:00,16.31,16.37,16.3,16.35,1607866.0,13.1676,13.216,13.1595,13.1999,1607866.0
2015-08-28 10:20:00,16.35,16.36,16.31,16.36,663102.0,13.1999,13.208,13.1676,13.208,663102.0
2015-08-28 10:25:00,16.36,16.42,16.35,16.41,925618.0,13.208,13.2564,13.1999,13.2483,925618.0
2015-08-28 10:30:00,16.41,16.44,16.39,16.41,934014.0,13.2483,13.2726,13.2322,13.2483,934014.0
2015-08-28 10:35:00,16.41,16.42,16.37,16.39,920751.0,13.2483,13.2564,13.216,13.2322,920751.0
2015-08-28 10:40:00,16.39,16.4,16.34,16.35,903492.0,13.2322,13.2403,13.1918,13.1999,903492.0
2015-08-28 10:45:00,16.35,16.37,16.31,16.34,707950.0,13.1999,13.216,13.1676,13.1918,707950.0
2015-08-28 10:50:00,16.34,16.37,16.33,16.35,569562.0,13.1918,13.216,13.1838,13.1999,569562.0
2015-08-28 10:55:00,16.36,16.37,16.32,16.32,484078.0,13.208,13.216,13.1757,13.1757,484078.0
2015-08-28 11:00:00,16.33,16.36,16.32,16.35,427610.0,13.1838,13.208,13.1757,13.1999,427610.0
2015-08-28 11:05:00,16.35,16.36,16.32,16.33,632257.0,13.1999,13.208,13.1757,13.1838,632257.0
2015-08-28 11:10:00,16.34,16.37,16.33,16.35,387482.0,13.1918,13.216,13.1838,13.1999,387482.0
2015-08-28 11:15:00,16.35,16.35,16.31,16.33,403245.0,13.1999,13.1999,13.1676,13.1838,403245.0
2015-08-28 11:20:00,16.33,16.36,16.32,16.35,620618.0,13.1838,13.208,13.1757,13.1999,620618.0
2015-08-28 11:25:00,16.35,16.38,16.34,16.35,803503.0,13.1999,13.2241,13.1918,13.1999,803503.0
2015-08-28 11:30:00,16.35,16.37,16.33,16.36,949484.0,13.1999,13.216,13.1838,13.208,949484.0
2015-08-28 11:35:00,16.35,16.37,16.32,16.36,1332191.0,13.1999,13.216,13.1757,13.208,1332191.0
2015-08-28 11:40:00,16.35,16.36,16.3,16.32,918663.0,13.1999,13.208,13.1595,13.1757,918663.0
2015-08-28 11:45:00,16.32,16.34,16.29,16.31,872369.0,13.1757,13.1918,13.1515,13.1676,872369.0
2015-08-28 11:50:00,16.31,16.37,16.31,16.33,919010.0,13.1676,13.216,13.1676,13.1838,919010.0
2015-08-28 11:55:00,16.34,16.34,16.29,16.32,1113574.0,13.1918,13.1918,13.1515,13.1757,1113574.0
2015-08-28 12:00:00,16.32,16.34,16.31,16.34,384974.0,13.1757,13.1918,13.1676,13.1918,384974.0
2015-08-28 12:05:00,16.33,16.36,16.32,16.33,496435.0,13.1838,13.208,13.1757,13.1838,496435.0
2015-08-28 12:10:00,16.33,16.36,16.31,16.35,606468.0,13.1838,13.208,13.1676,13.1999,606468.0
2015-08-28 12:15:00,16.35,16.37,16.34,16.37,740050.0,13.1999,13.216,13.1918,13.216,740050.0
2015-08-28 12:20:00,16.37,16.38,16.35,16.36,436961.0,13.216,13.2241,13.1999,13.208,436961.0
2015-08-28 12:25:00,16.36,16.37,16.34,16.37,630988.0,13.208,13.216,13.1918,13.216,630988.0
2015-08-28 12:30:00,16.37,16.4,16.36,16.39,475894.0,13.216,13.2403,13.208,13.2322,475894.0
2015-08-28 12:35:00,16.39,16.4,16.36,16.36,994683.0,13.2322,13.2403,13.208,13.208,994683.0
2015-08-28 12:40:00,16.37,16.39,16.34,16.35,1008627.0,13.216,13.2322,13.1918,13.1999,1008627.0
2015-08-28 12:45:00,16.34,16.36,16.32,16.36,571649.0,13.1918,13.208,13.1757,13.208,571649.0
2015-08-28 12:50:00,16.36,16.36,16.33,16.35,369439.0,13.208,13.208,13.1838,13.1999,369439.0
2015-08-28 12:55:00,16.35,16.36,16.32,16.32,396821.0,13.1999,13.208,13.1757,13.1757,396821.0
2015-08-28 13:00:00,16.33,16.34,16.3,16.31,469330.0,13.1838,13.1918,13.1595,13.1676,469330.0
2015-08-28 13:05:00,16.32,16.33,16.31,16.32,270684.0,13.1757,13.1838,13.1676,13.1757,270684.0
2015-08-28 13:10:00,16.32,16.33,16.28,16.28,657747.0,13.1757,13.1838,13.1434,13.1434,657747.0
2015-08-28 13:15:00,16.29,16.31,16.28,16.3,482630.0,13.1515,13.1676,13.1434,13.1595,482630.0
2015-08-28 13:20:00,16.3,16.31,16.28,16.3,455244.0,13.1595,13.1676,13.1434,13.1595,455244.0
2015-08-28 13:25:00,16.29,16.3,16.25,16.25,548372.0,13.1515,13.1595,13.1192,13.1192,548372.0
2015-08-28 13:30:00,16.25,16.29,16.25,16.26,414834.0,13.1192,13.1515,13.1192,13.1272,414834.0
2015-08-28 13:35:00,16.27,16.27,16.22,16.23,753671.0,13.1353,13.1353,13.0949,13.103,753671.0
2015-08-28 13:40:00,16.23,16.27,16.22,16.26,550937.0,13.103,13.1353,13.0949,13.1272,550937.0
2015-08-28 13:45:00,16.26,16.28,16.24,16.25,644018.0,13.1272,13.1434,13.1111,13.1192,644018.0
2015-08-28 13:50:00,16.25,16.26,16.24,16.26,758583.0,13.1192,13.1272,13.1111,13.1272,758583.0
2015-08-28 13:55:00,16.26,16.29,16.26,16.28,782167.0,13.1272,13.1515,13.1272,13.1434,782167.0
2015-08-28 14:00:00,16.28,16.33,16.27,16.3,827744.0,13.1434,13.1838,13.1353,13.1595,827744.0
2015-08-28 14:05:00,16.29,16.33,16.29,16.3,439014.0,13.1515,13.1838,13.1515,13.1595,439014.0
2015-08-28 14:10:00,16.3,16.32,16.28,16.3,373334.0,13.1595,13.1757,13.1434,13.1595,373334.0
2015-08-28 14:15:00,16.3,16.31,16.27,16.28,486461.0,13.1595,13.1676,13.1353,13.1434,486461.0
2015-08-28 14:20:00,16.28,16.32,16.28,16.28,471325.0,13.1434,13.1757,13.1434,13.1434,471325.0
2015-08-28 14:25:00,16.29,16.31,16.27,16.31,385359.0,13.1515,13.1676,13.1353,13.1676,385359.0
2015-08-28 14:30:00,16.31,16.32,16.26,16.27,569193.0,13.1676,13.1757,13.1272,13.1353,569193.0
2015-08-28 14:35:00,16.26,16.3,16.25,16.3,485054.0,13.1272,13.1595,13.1192,13.1595,485054.0
2015-08-28 14:40:00,16.29,16.3,16.27,16.28,148680.0,13.1515,13.1595,13.1353,13.1434,148680.0
2015-08-28 14:45:00,16.28,16.33,16.27,16.32,575988.0,13.1434,13.1838,13.1353,13.1757,575988.0
2015-08-28 14:50:00,16.32,16.33,16.29,16.3,632622.0,13.1757,13.1838,13.1515,13.1595,632622.0
2015-08-28 14:55:00,16.3,16.33,16.29,16.32,371686.0,13.1595,13.1838,13.1515,13.1757,371686.0
2015-08-28 15:00:00,16.32,16.33,16.28,16.3,713700.0,13.1757,13.1838,13.1434,13.1595,713700.0
2015-08-28 15:05:00,16.3,16.32,16.28,16.3,684985.0,13.1595,13.1757,13.1434,13.1595,684985.0
2015-08-28 15:10:00,16.29,16.3,16.26,16.28,605860.0,13.1515,13.1595,13.1272,13.1434,605860.0
2015-08-28 15:15:00,16.28,16.3,16.26,16.28,729738.0,13.1434,13.1595,13.1272,13.1434,729738.0
2015-08-28 15:20:00,16.27,16.29,16.23,16.25,768773.0,13.1353,13.1515,13.103,13.1192,768773.0
2015-08-28 15:25:00,16.25,16.27,16.23,16.25,848003.0,13.1192,13.1353,13.103,13.1192,848003.0
2015-08-28 15:30:00,16.25,16.28,16.23,16.25,788239.0,13.1192,13.1434,13.103,13.1192,788239.0
2015-08-28 15:35:00,16.25,16.27,16.22,16.25,1177278.0,13.1192,13.1353,13.0949,13.1192,1177278.0
2015-08-28 15:40:00,16.24,16.26,16.21,16.25,988680.0,13.1111,13.1272,13.0869,13.1192,988680.0
2015-08-28 15:45:00,16.25,16.27,16.22,16.26,1449043.0,13.1192,13.1353,13.0949,13.1272,1449043.0
2015-08-28 15:50:00,16.26,16.32,16.25,16.3,1608824.0,13.1272,13.1757,13.1192,13.1595,1608824.0
2015-08-28 15:55:00,16.3,16.36,16.29,16.34,4095491.0,13.1595,13.208,13.1515,13.1918,4095491.0
2015-08-31 09:30:00,16.33,16.36,16.28,16.32,2560755.0,13.1838,13.208,13.1434,13.1757,2560755.0
2015-08-31 09:35:00,16.31,16.32,16.22,16.22,1266978.0,13.1676,13.1757,13.0949,13.0949,1266978.0
2015-08-31 09:40:00,16.22,16.26,16.21,16.23,858884.0,13.0949,13.1272,13.0869,13.103,858884.0
2015-08-31 09:45:00,16.24,16.29,16.18,16.19,1333503.0,13.1111,13.1515,13.0627,13.0707,1333503.0
2015-08-31 09:50:00,16.19,16.27,16.18,16.27,980851.0,13.0707,13.1353,13.0627,13.1353,980851.0
2015-08-31 09:55:00,16.27,16.28,16.19,16.2,754183.0,13.1353,13.1434,13.0707,13.0788,754183.0
2015-08-31 10:00:00,16.21,16.22,16.19,16.2,808512.0,13.0869,13.0949,13.0707,13.0788,808512.0
2015-08-31 10:05:00,16.19,16.22,16.18,16.2,672313.0,13.0707,13.0949,13.0627,13.0788,672313.0
2015-08-31 10:10:00,16.2,16.23,16.19,16.22,533851.0,13.0788,13.103,13.0707,13.0949,533851.0
2015-08-31 10:15:00,16.22,16.24,16.2,16.24,627767.0,13.0949,13.1111,13.0788,13.1111,627767.0
2015-08-31 10:20:00,16.24,16.24,16.22,16.24,385638.0,13.1111,13.1111,13.0949,13.1111,385638.0
2015-08-31 10:25:00,16.24,16.26,16.22,16.24,630593.0,13.1111,13.1272,13.0949,13.1111,630593.0
2015-08-31 10:30:00,16.25,16.25,16.23,16.24,585884.0,13.1192,13.1192,13.103,13.1111,585884.0
2015-08-31 10:35:00,16.24,16.28,16.23,16.27,819618.0,13.1111,13.1434,13.103,13.1353,819618.0
2015-08-31 10:40:00,16.28,16.28,16.25,16.26,375680.0,13.1434,13.1434,13.1192,13.1272,375680.0
2015-08-31 10:45:00,16.25,16.28,16.24,16.25,755081.0,13.1192,13.1434,13.1111,13.1192,755081.0
2015-08-31 10:50:00,16.26,16.27,16.24,16.27,540127.0,13.1272,13.1353,13.1111,13.1353,540127.0
2015-08-31 10:55:00,16.27,16.28,16.25,16.25,422760.0,13.1353,13.1434,13.1192,13.1192,422760.0
2015-08-31 11:00:00,16.25,16.25,16.21,16.23,805664.0,13.1192,13.1192,13.0869,13.103,805664.0
2015-08-31 11:05:00,16.23,16.23,16.2,16.22,552500.0,13.103,13.103,13.0788,13.0949,552500.0
2015-08-31 11:10:00,16.23,16.23,16.21,16.23,381475.0,13.103,13.103,13.0869,13.103,381475.0
2015-08-31 11:15:00,16.23,16.24,16.22,16.23,509134.0,13.103,13.1111,13.0949,13.103,509134.0
2015-08-31 11:20:00,16.23,16.26,16.23,16.25,396074.0,13.103,13.1272,13.103,13.1192,396074.0
2015-08-31 11:25:00,16.25,16.29,16.25,16.28,673608.0,13.1192,13.1515,13.1192,13.1434,673608.0
2015-08-31 11:30:00,16.28,16.29,16.27,16.28,438946.0,13.1434,13.1515,13.1353,13.1434,438946.0
2015-08-31 11:35:00,16.28,16.31,16.27,16.29,847932.0,13.1434,13.1676,13.1353,13.1515,847932.0
2015-08-31 11:40:00,16.3,16.34,16.29,16.33,1609088.0,13.1595,13.1918,13.1515,13.1838,1609088.0
2015-08-31 11:45:00,16.33,16.33,16.29,16.29,577376.0,13.1838,13.1838,13.1515,13.1515,577376.0
2015-08-31 11:50:00,16.3,16.3,16.27,16.3,360079.0,13.1595,13.1595,13.1353,13.1595,360079.0
2015-08-31 11:55:00,16.3,16.3,16.27,16.3,586361.0,13.1595,13.1595,13.1353,13.1595,586361.0
2015-08-31 12:00:00,16.3,16.31,16.28,16.3,917610.0,13.1595,13.1676,13.1434,13.1595,917610.0
2015-08-31 12:05:00,16.3,16.31,16.28,16.28,531587.0,13.1595,13.1676,13.1434,13.1434,531587.0
2015-08-31 12:10:00,16.29,16.31,16.28,16.3,357616.0,13.1515,13.1676,13.1434,13.1595,357616.0
2015-08-31 12:15:00,16.29,16.31,16.28,16.31,227480.0,13.1515,13.1676,13.1434,13.1676,227480.0
2015-08-31 12:20:00,16.31,16.32,16.29,16.3,370259.0,13.1676,13.1757,13.1515,13.1595,370259.0
2015-08-31 12:25:00,16.3,16.32,16.3,16.32,216819.0,13.1595,13.1757,13.1595,13.1757,216819.0
2015-08-31 12:30:00,16.32,16.33,16.3,16.32,587787.0,13.1757,13.1838,13.1595,13.1757,587787.0
2015-08-31 12:35:00,16.32,16.33,16.31,16.32,383751.0,13.1757,13.1838,13.1676,13.1757,383751.0
2015-08-31 12:40:00,16.33,16.34,16.31,16.34,289773.0,13.1838,13.1918,13.1676,13.1918,289773.0
2015-08-31 12:45:00,16.34,16.35,16.31,16.32,311969.0,13.1918,13.1999,13.1676,13.1757,311969.0
2015-08-31 12:50:00,16.32,16.35,16.31,16.34,254800.0,13.1757,13.1999,13.1676,13.1918,254800.0
2015-08-31 12:55:00,16.34,16.34,16.31,16.32,263282.0,13.1918,13.1918,13.1676,13.1757,263282.0
2015-08-31 13:00:00,16.32,16.33,16.31,16.31,143936.0,13.1757,13.1838,13.1676,13.1676,143936.0
2015-08-31 13:05:00,16.32,16.33,16.31,16.32,242683.0,13.1757,13.1838,13.1676,13.1757,242683.0
2015-08-31 13:10:00,16.33,16.33,16.31,16.32,133446.0,13.1838,13.1838,13.1676,13.1757,133446.0
2015-08-31 13:15:00,16.32,16.33,16.31,16.32,277528.0,13.1757,13.1838,13.1676,13.1757,277528.0
2015-08-31 13:20:00,16.32,16.33,16.29,16.3,392825.0,13.1757,13.1838,13.1515,13.1595,392825.0
2015-08-31 13:25:00,16.3,16.31,16.29,16.3,378948.0,13.1595,13.1676,13.1515,13.1595,378948.0
2015-08-31 13:30:00,16.3,16.31,16.27,16.28,656639.0,13.1595,13.1676,13.1353,13.1434,656639.0
2015-08-31 13:35:00,16.28,16.3,16.27,16.3,244629.0,13.1434,13.1595,13.1353,13.1595,244629.0
2015-08-31 13:40:00,16.3,16.31,16.28,16.31,311896.0,13.1595,13.1676,13.1434,13.1676,311896.0
2015-08-31 13:45:00,16.31,16.31,16.28,16.28,348214.0,13.1676,13.1676,13.1434,13.1434,348214.0
2015-08-31 13:50:00,16.29,16.31,16.28,16.31,268114.0,13.1515,13.1676,13.1434,13.1676,268114.0
2015-08-31 13:55:00,16.3,16.31,16.28,16.29,266632.0,13.1595,13.1676,13.1434,13.1515,266632.0
2015-08-31 14:00:00,16.29,16.31,16.28,16.29,303030.0,13.1515,13.1676,13.1434,13.1515,303030.0
2015-08-31 14:05:00,16.29,16.29,16.27,16.28,563507.0,13.1515,13.1515,13.1353,13.1434,563507.0
2015-08-31 14:10:00,16.28,16.28,16.26,16.26,429238.0,13.1434,13.1434,13.1272,13.1272,429238.0
2015-08-31 14:15:00,16.26,16.27,16.25,16.27,330081.0,13.1272,13.1353,13.1192,13.1353,330081.0
2015-08-31 14:20:00,16.26,16.29,16.26,16.28,195939.0,13.1272,13.1515,13.1272,13.1434,195939.0
2015-08-31 14:25:00,16.29,16.31,16.27,16.29,411196.0,13.1515,13.1676,13.1353,13.1515,411196.0
2015-08-31 14:30:00,16.29,16.31,16.28,16.3,395336.0,13.1515,13.1676,13.1434,13.1595,395336.0
2015-08-31 14:35:00,16.29,16.31,16.28,16.29,293589.0,13.1515,13.1676,13.1434,13.1515,293589.0
2015-08-31 14:40:00,16.28,16.29,16.27,16.27,444220.0,13.1434,13.1515,13.1353,13.1353,444220.0
2015-08-31 14:45:00,16.27,16.28,16.25,16.26,601620.0,13.1353,13.1434,13.1192,13.1272,601620.0
2015-08-31 14:50:00,16.25,16.25,16.21,16.21,1021758.0,13.1192,13.1192,13.0869,13.0869,1021758.0
2015-08-31 14:55:00,16.21,16.25,16.21,16.25,507689.0,13.0869,13.1192,13.0869,13.1192,507689.0
2015-08-31 15:00:00,16.24,16.27,16.24,16.25,1211624.0,13.1111,13.1353,13.1111,13.1192,1211624.0
2015-08-31 15:05:00,16.24,16.29,16.24,16.28,738377.0,13.1111,13.1515,13.1111,13.1434,738377.0
2015-08-31 15:10:00,16.29,16.29,16.27,16.29,323716.0,13.1515,13.1515,13.1353,13.1515,323716.0
2015-08-31 15:15:00,16.28,16.29,16.25,16.25,627424.0,13.1434,13.1515,13.1192,13.1192,627424.0
2015-08-31 15:20:00,16.25,16.28,16.24,16.28,548331.0,13.1192,13.1434,13.1111,13.1434,548331.0
2015-08-31 15:25:00,16.28,16.28,16.26,16.27,731009.0,13.1434,13.1434,13.1272,13.1353,731009.0
2015-08-31 15:30:00,16.28,16.35,16.27,16.34,2239861.0,13.1434,13.1999,13.1353,13.1918,2239861.0
2015-08-31 15:35:00,16.34,16.34,16.31,16.31,1035641.0,13.1918,13.1918,13.1676,13.1676,1035641.0
2015-08-31 15:40:00,16.32,16.37,16.31,16.36,1279777.0,13.1757,13.216,13.1676,13.208,1279777.0
2015-08-31 15:45:00,16.36,16.38,16.33,16.35,1563069.0,13.208,13.2241,13.1838,13.1999,1563069.0
2015-08-31 15:50:00,16.34,16.36,16.33,16.35,1178167.0,13.1918,13.208,13.1838,13.1999,1178167.0
2015-08-31 15:55:00,16.35,16.37,16.31,16.32,4207468.0,13.1999,13.216,13.1676,13.1757,4207468.0
2015-09-01 09:30:00,15.95,16.0,15.84,15.96,5067697.0,12.877,12.9173,12.7882,12.885,5067697.0
2015-09-01 09:35:00,15.97,16.0,15.91,15.99,2767180.0,12.8931,12.9173,12.8447,12.9093,2767180.0
2015-09-01 09:40:00,15.99,16.02,15.94,15.98,2495679.0,12.9093,12.9335,12.8689,12.9012,2495679.0
2015-09-01 09:45:00,15.99,16.05,15.93,15.93,2284514.0,12.9093,12.9577,12.8608,12.8608,2284514.0
2015-09-01 09:50:00,15.93,15.94,15.89,15.9,2514961.0,12.8608,12.8689,12.8285,12.8366,2514961.0
2015-09-01 09:55:00,15.9,15.92,15.86,15.91,1679059.0,12.8366,12.8527,12.8043,12.8447,1679059.0
2015-09-01 10:00:00,15.9,15.91,15.82,15.84,2864271.0,12.8366,12.8447,12.772,12.7882,2864271.0
2015-09-01 10:05:00,15.84,15.9,15.82,15.87,1765567.0,12.7882,12.8366,12.772,12.8124,1765567.0
2015-09-01 10:10:00,15.87,15.88,15.8,15.8,2253510.0,12.8124,12.8205,12.7559,12.7559,2253510.0
2015-09-01 10:15:00,15.8,15.85,15.79,15.8,1454498.0,12.7559,12.7962,12.7478,12.7559,1454498.0
2015-09-01 10:20:00,15.8,15.83,15.78,15.83,1132429.0,12.7559,12.7801,12.7397,12.7801,1132429.0
2015-09-01 10:25:00,15.83,15.88,15.81,15.87,1408795.0,12.7801,12.8205,12.7639,12.8124,1408795.0
2015-09-01 10:30:00,15.87,15.87,15.82,15.86,763553.0,12.8124,12.8124,12.772,12.8043,763553.0
2015-09-01 10:35:00,15.87,15.9,15.85,15.87,1647911.0,12.8124,12.8366,12.7962,12.8124,1647911.0
2015-09-01 10:40:00,15.87,15.87,15.8,15.82,929312.0,12.8124,12.8124,12.7559,12.772,929312.0
2015-09-01 10:45:00,15.82,15.83,15.77,15.8,1474000.0,12.772,12.7801,12.7316,12.7559,1474000.0
2015-09-01 10:50:00,15.81,15.81,15.77,15.78,1102942.0,12.7639,12.7639,12.7316,12.7397,1102942.0
2015-09-01 10:55:00,15.78,15.79,15.75,15.78,1239885.0,12.7397,12.7478,12.7155,12.7397,1239885.0
2015-09-01 11:00:00,15.79,15.8,15.75,15.77,636628.0,12.7478,12.7559,12.7155,12.7316,636628.0
2015-09-01 11:05:00,15.77,15.81,15.76,15.8,749051.0,12.7316,12.7639,12.7236,12.7559,749051.0
2015-09-01 11:10:00,15.79,15.83,15.78,15.82,653123.0,12.7478,12.7801,12.7397,12.772,653123.0
2015-09-01 11:15:00,15.82,15.86,15.8,15.84,937526.0,12.772,12.8043,12.7559,12.7882,937526.0
2015-09-01 11:20:00,15.84,15.87,15.82,15.84,824513.0,12.7882,12.8124,12.772,12.7882,824513.0
2015-09-01 11:25:00,15.83,15.85,15.8,15.81,582062.0,12.7801,12.7962,12.7559,12.7639,582062.0
2015-09-01 11:30:00,15.81,15.82,15.78,15.8,554781.0,12.7639,12.772,12.7397,12.7559,554781.0
2015-09-01 11:35:00,15.81,15.84,15.78,15.81,732610.0,12.7639,12.7882,12.7397,12.7639,732610.0
2015-09-01 11:40:00,15.81,15.81,15.78,15.79,537699.0,12.7639,12.7639,12.7397,12.7478,537699.0
2015-09-01 11:45:00,15.79,15.81,15.77,15.81,411804.0,12.7478,12.7639,12.7316,12.7639,411804.0
2015-09-01 11:50:00,15.81,15.82,15.78,15.81,439459.0,12.7639,12.772,12.7397,12.7639,439459.0
2015-09-01 11:55:00,15.81,15.82,15.77,15.79,623289.0,12.7639,12.772,12.7316,12.7478,623289.0
2015-09-01 12:00:00,15.79,15.8,15.75,15.76,857735.0,12.7478,12.7559,12.7155,12.7236,857735.0
2015-09-01 12:05:00,15.76,15.76,15.75,15.76,890873.0,12.7236,12.7236,12.7155,12.7236,890873.0
2015-09-01 12:10:00,15.75,15.76,15.75,15.76,268388.0,12.7155,12.7236,12.7155,12.7236,268388.0
2015-09-01 12:15:00,15.76,15.77,15.75,15.77,691813.0,12.7236,12.7316,12.7155,12.7316,691813.0
2015-09-01 12:20:00,15.77,15.77,15.75,15.76,240571.0,12.7316,12.7316,12.7155,12.7236,240571.0
2015-09-01 12:25:00,15.76,15.76,15.72,15.74,1471542.0,12.7236,12.7236,12.6913,12.7074,1471542.0
2015-09-01 12:30:00,15.73,15.76,15.72,15.75,769990.0,12.6994,12.7236,12.6913,12.7155,769990.0
2015-09-01 12:35:00,15.75,15.75,15.72,15.73,532339.0,12.7155,12.7155,12.6913,12.6994,532339.0
2015-09-01 12:40:00,15.73,15.74,15.67,15.72,2066234.0,12.6994,12.7074,12.6509,12.6913,2066234.0
2015-09-01 12:45:00,15.72,15.72,15.69,15.7,568026.0,12.6913,12.6913,12.6671,12.6751,568026.0
2015-09-01 12:50:00,15.7,15.71,15.68,15.71,705631.0,12.6751,12.6832,12.659,12.6832,705631.0
2015-09-01 12:55:00,15.71,15.71,15.65,15.66,1242421.0,12.6832,12.6832,12.6348,12.6428,1242421.0
2015-09-01 13:00:00,15.65,15.74,15.65,15.73,1137199.0,12.6348,12.7074,12.6348,12.6994,1137199.0
2015-09-01 13:05:00,15.73,15.74,15.67,15.67,780995.0,12.6994,12.7074,12.6509,12.6509,780995.0
2015-09-01 13:10:00,15.67,15.68,15.61,15.62,1660814.0,12.6509,12.659,12.6025,12.6105,1660814.0
2015-09-01 13:15:00,15.62,15.66,15.61,15.64,1260225.0,12.6105,12.6428,12.6025,12.6267,1260225.0
2015-09-01 13:20:00,15.65,15.67,15.63,15.67,616760.0,12.6348,12.6509,12.6186,12.6509,616760.0
2015-09-01 13:25:00,15.67,15.7,15.65,15.67,2022374.0,12.6509,12.6751,12.6348,12.6509,2022374.0
2015-09-01 13:30:00,15.67,15.68,15.64,15.66,1826748.0,12.6509,12.659,12.6267,12.6428,1826748.0
2015-09-01 13:35:00,15.66,15.69,15.64,15.66,776821.0,12.6428,12.6671,12.6267,12.6428,776821.0
2015-09-01 13:40:00,15.66,15.68,15.64,15.68,1158027.0,12.6428,12.659,12.6267,12.659,1158027.0
2015-09-01 13:45:00,15.68,15.69,15.66,15.67,936714.0,12.659,12.6671,12.6428,12.6509,936714.0
2015-09-01 13:50:00,15.68,15.69,15.66,15.69,510219.0,12.659,12.6671,12.6428,12.6671,510219.0
2015-09-01 13:55:00,15.69,15.69,15.65,15.67,1176141.0,12.6671,12.6671,12.6348,12.6509,1176141.0
2015-09-01 14:00:00,15.67,15.67,15.62,15.64,1403756.0,12.6509,12.6509,12.6105,12.6267,1403756.0
2015-09-01 14:05:00,15.64,15.64,15.61,15.62,1409671.0,12.6267,12.6267,12.6025,12.6105,1409671.0
2015-09-01 14:10:00,15.62,15.62,15.6,15.61,1026624.0,12.6105,12.6105,12.5944,12.6025,1026624.0
2015-09-01 14:15:00,15.61,15.62,15.58,15.58,1047432.0,12.6025,12.6105,12.5783,12.5783,1047432.0
2015-09-01 14:20:00,15.59,15.61,15.58,15.6,1565159.0,12.5863,12.6025,12.5783,12.5944,1565159.0
2015-09-01 14:25:00,15.6,15.62,15.59,15.6,975657.0,12.5944,12.6105,12.5863,12.5944,975657.0
2015-09-01 14:30:00,15.59,15.65,15.58,15.64,1219149.0,12.5863,12.6348,12.5783,12.6267,1219149.0
2015-09-01 14:35:00,15.64,15.7,15.63,15.7,1417205.0,12.6267,12.6751,12.6186,12.6751,1417205.0
2015-09-01 14:40:00,15.7,15.71,15.65,15.66,1044416.0,12.6751,12.6832,12.6348,12.6428,1044416.0
2015-09-01 14:45:00,15.65,15.68,15.65,15.67,922223.0,12.6348,12.659,12.6348,12.6509,922223.0
2015-09-01 14:50:00,15.68,15.71,15.66,15.67,894238.0,12.659,12.6832,12.6428,12.6509,894238.0
2015-09-01 14:55:00,15.68,15.71,15.66,15.68,1043778.0,12.659,12.6832,12.6428,12.659,1043778.0
2015-09-01 15:00:00,15.68,15.69,15.62,15.64,1446543.0,12.659,12.6671,12.6105,12.6267,1446543.0
2015-09-01 15:05:00,15.63,15.65,15.6,15.63,1214870.0,12.6186,12.6348,12.5944,12.6186,1214870.0
2015-09-01 15:10:00,15.64,15.65,15.61,15.63,1420288.0,12.6267,12.6348,12.6025,12.6186,1420288.0
2015-09-01 15:15:00,15.63,15.64,15.6,15.61,1074489.0,12.6186,12.6267,12.5944,12.6025,1074489.0
2015-09-01 15:20:00,15.61,15.65,15.6,15.63,1296062.0,12.6025,12.6348,12.5944,12.6186,1296062.0
2015-09-01 15:25:00,15.62,15.64,15.55,15.57,1917017.0,12.6105,12.6267,12.554,12.5702,1917017.0
2015-09-01 15:30:00,15.56,15.58,15.55,15.57,1859686.0,12.5621,12.5783,12.554,12.5702,1859686.0
2015-09-01 15:35:00,15.58,15.58,15.54,15.55,1920915.0,12.5783,12.5783,12.546,12.554,1920915.0
2015-09-01 15:40:00,15.54,15.55,15.46,15.52,3793305.0,12.546,12.554,12.4814,12.5298,3793305.0
2015-09-01 15:45:00,15.52,15.58,15.5,15.54,3851212.0,12.5298,12.5783,12.5137,12.546,3851212.0
2015-09-01 15:50:00,15.55,15.59,15.54,15.57,4089591.0,12.554,12.5863,12.546,12.5702,4089591.0
2015-09-01 15:55:00,15.58,15.64,15.55,15.58,5568730.0,12.5783,12.6267,12.554,12.5783,5568730.0
2015-09-02 09:30:00,15.82,15.83,15.75,15.79,3489021.0,12.8123,12.8204,12.7556,12.788,3489021.0
2015-09-02 09:35:00,15.79,15.8,15.74,15.8,3058981.0,12.788,12.7961,12.7475,12.7961,3058981.0
2015-09-02 09:40:00,15.8,15.83,15.75,15.77,1542775.0,12.7961,12.8204,12.7556,12.7718,1542775.0
2015-09-02 09:45:00,15.77,15.83,15.76,15.82,1769497.0,12.7718,12.8204,12.7637,12.8123,1769497.0
2015-09-02 09:50:00,15.83,15.84,15.81,15.84,867138.0,12.8204,12.8285,12.8042,12.8285,867138.0
2015-09-02 09:55:00,15.84,15.84,15.77,15.77,1090269.0,12.8285,12.8285,12.7718,12.7718,1090269.0
2015-09-02 10:00:00,15.77,15.79,15.73,15.73,1296009.0,12.7718,12.788,12.7394,12.7394,1296009.0
2015-09-02 10:05:00,15.73,15.78,15.73,15.77,919540.0,12.7394,12.7799,12.7394,12.7718,919540.0
2015-09-02 10:10:00,15.77,15.77,15.72,15.75,710785.0,12.7718,12.7718,12.7313,12.7556,710785.0
2015-09-02 10:15:00,15.76,15.76,15.67,15.68,953360.0,12.7637,12.7637,12.6908,12.6989,953360.0
2015-09-02 10:20:00,15.68,15.7,15.66,15.7,1078005.0,12.6989,12.7151,12.6827,12.7151,1078005.0
2015-09-02 10:25:00,15.7,15.71,15.66,15.67,985877.0,12.7151,12.7232,12.6827,12.6908,985877.0
2015-09-02 10:30:00,15.66,15.67,15.62,15.66,991235.0,12.6827,12.6908,12.6503,12.6827,991235.0
2015-09-02 10:35:00,15.66,15.7,15.65,15.65,703470.0,12.6827,12.7151,12.6746,12.6746,703470.0
2015-09-02 10:40:00,15.65,15.67,15.63,15.64,711054.0,12.6746,12.6908,12.6584,12.6665,711054.0
2015-09-02 10:45:00,15.64,15.65,15.6,15.61,675477.0,12.6665,12.6746,12.6341,12.6422,675477.0
2015-09-02 10:50:00,15.61,15.63,15.57,15.58,1637217.0,12.6422,12.6584,12.6098,12.6179,1637217.0
2015-09-02 10:55:00,15.58,15.63,15.57,15.62,649648.0,12.6179,12.6584,12.6098,12.6503,649648.0
2015-09-02 11:00:00,15.62,15.65,15.61,15.64,697384.0,12.6503,12.6746,12.6422,12.6665,697384.0
2015-09-02 11:05:00,15.64,15.66,15.63,15.65,454032.0,12.6665,12.6827,12.6584,12.6746,454032.0
2015-09-02 11:10:00,15.65,15.67,15.63,15.64,663369.0,12.6746,12.6908,12.6584,12.6665,663369.0
2015-09-02 11:15:00,15.63,15.69,15.62,15.68,508179.0,12.6584,12.707,12.6503,12.6989,508179.0
2015-09-02 11:20:00,15.68,15.7,15.66,15.7,542692.0,12.6989,12.7151,12.6827,12.7151,542692.0
2015-09-02 11:25:00,15.7,15.71,15.68,15.7,940608.0,12.7151,12.7232,12.6989,12.7151,940608.0
2015-09-02 11:30:00,15.7,15.71,15.65,15.67,694451.0,12.7151,12.7232,12.6746,12.6908,694451.0
2015-09-02 11:35:00,15.67,15.67,15.64,15.67,705534.0,12.6908,12.6908,12.6665,12.6908,705534.0
2015-09-02 11:40:00,15.67,15.7,15.66,15.7,428825.0,12.6908,12.7151,12.6827,12.7151,428825.0
2015-09-02 11:45:00,15.7,15.71,15.66,15.67,534169.0,12.7151,12.7232,12.6827,12.6908,534169.0
2015-09-02 11:50:00,15.66,15.67,15.62,15.63,589442.0,12.6827,12.6908,12.6503,12.6584,589442.0
2015-09-02 11:55:00,15.62,15.63,15.6,15.62,477453.0,12.6503,12.6584,12.6341,12.6503,477453.0
2015-09-02 12:00:00,15.62,15.63,15.6,15.6,285215.0,12.6503,12.6584,12.6341,12.6341,285215.0
2015-09-02 12:05:00,15.6,15.61,15.58,15.6,1063800.0,12.6341,12.6422,12.6179,12.6341,1063800.0
2015-09-02 12:10:00,15.6,15.62,15.59,15.61,475606.0,12.6341,12.6503,12.626,12.6422,475606.0
2015-09-02 12:15:00,15.62,15.63,15.6,15.62,393542.0,12.6503,12.6584,12.6341,12.6503,393542.0
2015-09-02 12:20:00,15.62,15.63,15.6,15.61,288765.0,12.6503,12.6584,12.6341,12.6422,288765.0
2015-09-02 12:25:00,15.62,15.65,15.61,15.63,445427.0,12.6503,12.6746,12.6422,12.6584,445427.0
2015-09-02 12:30:00,15.64,15.66,15.62,15.64,262093.0,12.6665,12.6827,12.6503,12.6665,262093.0
2015-09-02 12:35:00,15.63,15.66,15.63,15.66,199681.0,12.6584,12.6827,12.6584,12.6827,199681.0
2015-09-02 12:40:00,15.66,15.68,15.63,15.68,417245.0,12.6827,12.6989,12.6584,12.6989,417245.0
2015-09-02 12:45:00,15.67,15.71,15.65,15.7,466096.0,12.6908,12.7232,12.6746,12.7151,466096.0
2015-09-02 12:50:00,15.7,15.7,15.67,15.69,776854.0,12.7151,12.7151,12.6908,12.707,776854.0
2015-09-02 12:55:00,15.69,15.73,15.68,15.73,900561.0,12.707,12.7394,12.6989,12.7394,900561.0
2015-09-02 13:00:00,15.73,15.74,15.69,15.7,383915.0,12.7394,12.7475,12.707,12.7151,383915.0
2015-09-02 13:05:00,15.7,15.71,15.68,15.69,244578.0,12.7151,12.7232,12.6989,12.707,244578.0
2015-09-02 13:10:00,15.7,15.74,15.69,15.74,499375.0,12.7151,12.7475,12.707,12.7475,499375.0
2015-09-02 13:15:00,15.74,15.74,15.71,15.72,800371.0,12.7475,12.7475,12.7232,12.7313,800371.0
2015-09-02 13:20:00,15.72,15.76,15.71,15.74,1137934.0,12.7313,12.7637,12.7232,12.7475,1137934.0
2015-09-02 13:25:00,15.75,15.79,15.73,15.78,1259770.0,12.7556,12.788,12.7394,12.7799,1259770.0
2015-09-02 13:30:00,15.78,15.78,15.73,15.73,560491.0,12.7799,12.7799,12.7394,12.7394,560491.0
2015-09-02 13:35:00,15.74,15.75,15.72,15.73,484352.0,12.7475,12.7556,12.7313,12.7394,484352.0
2015-09-02 13:40:00,15.73,15.75,15.72,15.74,511385.0,12.7394,12.7556,12.7313,12.7475,511385.0
2015-09-02 13:45:00,15.74,15.76,15.73,15.76,438132.0,12.7475,12.7637,12.7394,12.7637,438132.0
2015-09-02 13:50:00,15.76,15.76,15.71,15.75,787048.0,12.7637,12.7637,12.7232,12.7556,787048.0
2015-09-02 13:55:00,15.75,15.75,15.72,15.72,306923.0,12.7556,12.7556,12.7313,12.7313,306923.0
2015-09-02 14:00:00,15.73,15.77,15.71,15.74,675316.0,12.7394,12.7718,12.7232,12.7475,675316.0
2015-09-02 14:05:00,15.74,15.77,15.72,15.74,776348.0,12.7475,12.7718,12.7313,12.7475,776348.0
2015-09-02 14:10:00,15.74,15.78,15.73,15.76,579767.0,12.7475,12.7799,12.7394,12.7637,579767.0
2015-09-02 14:15:00,15.76,15.78,15.75,15.76,553954.0,12.7637,12.7799,12.7556,12.7637,553954.0
2015-09-02 14:20:00,15.76,15.77,15.75,15.77,161297.0,12.7637,12.7718,12.7556,12.7718,161297.0
2015-09-02 14:25:00,15.77,15.78,15.74,15.75,731887.0,12.7718,12.7799,12.7475,12.7556,731887.0
2015-09-02 14:30:00,15.76,15.76,15.72,15.75,746883.0,12.7637,12.7637,12.7313,12.7556,746883.0
2015-09-02 14:35:00,15.75,15.77,15.72,15.73,703035.0,12.7556,12.7718,12.7313,12.7394,703035.0
2015-09-02 14:40:00,15.73,15.73,15.68,15.68,970521.0,12.7394,12.7394,12.6989,12.6989,970521.0
2015-09-02 14:45:00,15.68,15.69,15.66,15.67,998301.0,12.6989,12.707,12.6827,12.6908,998301.0
2015-09-02 14:50:00,15.67,15.73,15.67,15.73,505579.0,12.6908,12.7394,12.6908,12.7394,505579.0
2015-09-02 14:55:00,15.73,15.74,15.71,15.74,564322.0,12.7394,12.7475,12.7232,12.7475,564322.0
2015-09-02 15:00:00,15.74,15.76,15.72,15.75,833956.0,12.7475,12.7637,12.7313,12.7556,833956.0
2015-09-02 15:05:00,15.76,15.76,15.72,15.74,650007.0,12.7637,12.7637,12.7313,12.7475,650007.0
2015-09-02 15:10:00,15.74,15.75,15.71,15.72,536010.0,12.7475,12.7556,12.7232,12.7313,536010.0
2015-09-02 15:15:00,15.72,15.73,15.68,15.71,863728.0,12.7313,12.7394,12.6989,12.7232,863728.0
2015-09-02 15:20:00,15.71,15.72,15.68,15.7,719972.0,12.7232,12.7313,12.6989,12.7151,719972.0
2015-09-02 15:25:00,15.69,15.74,15.69,15.74,560497.0,12.707,12.7475,12.707,12.7475,560497.0
2015-09-02 15:30:00,15.74,15.76,15.72,15.73,723142.0,12.7475,12.7637,12.7313,12.7394,723142.0
2015-09-02 15:35:00,15.73,15.78,15.72,15.77,849390.0,12.7394,12.7799,12.7313,12.7718,849390.0
2015-09-02 15:40:00,15.76,15.77,15.75,15.77,530339.0,12.7637,12.7718,12.7556,12.7718,530339.0
2015-09-02 15:45:00,15.77,15.8,15.76,15.77,1044133.0,12.7718,12.7961,12.7637,12.7718,1044133.0
2015-09-02 15:50:00,15.77,15.82,15.76,15.79,1996150.0,12.7718,12.8123,12.7637,12.788,1996150.0
2015-09-02 15:55:00,15.79,15.86,15.78,15.86,4942901.0,12.788,12.8447,12.7799,12.8447,4942901.0
2015-09-03 09:30:00,15.97,15.98,15.87,15.94,3154670.0,12.9338,12.9419,12.8528,12.9095,3154670.0
2015-09-03 09:35:00,15.94,15.97,15.91,15.95,1378731.0,12.9095,12.9338,12.8852,12.9176,1378731.0
2015-09-03 09:40:00,15.95,16.01,15.94,16.0,2043135.0,12.9176,12.9662,12.9095,12.9581,2043135.0
2015-09-03 09:45:00,16.0,16.03,15.98,16.0,2495747.0,12.9581,12.9824,12.9419,12.9581,2495747.0
2015-09-03 09:50:00,15.99,16.05,15.99,16.02,1672257.0,12.95,12.9986,12.95,12.9743,1672257.0
2015-09-03 09:55:00,16.03,16.05,16.01,16.05,658878.0,12.9824,12.9986,12.9662,12.9986,658878.0
2015-09-03 10:00:00,16.05,16.07,16.01,16.03,1744563.0,12.9986,13.0148,12.9662,12.9824,1744563.0
2015-09-03 10:05:00,16.04,16.08,16.03,16.08,538545.0,12.9905,13.0229,12.9824,13.0229,538545.0
2015-09-03 10:10:00,16.08,16.09,16.06,16.07,1172168.0,13.0229,13.031,13.0067,13.0148,1172168.0
2015-09-03 10:15:00,16.07,16.1,16.07,16.09,831860.0,13.0148,13.0391,13.0148,13.031,831860.0
2015-09-03 10:20:00,16.09,16.1,16.07,16.09,1036978.0,13.031,13.0391,13.0148,13.031,1036978.0
2015-09-03 10:25:00,16.09,16.14,16.08,16.13,836393.0,13.031,13.0715,13.0229,13.0634,836393.0
2015-09-03 10:30:00,16.14,16.14,16.1,16.12,1160933.0,13.0715,13.0715,13.0391,13.0553,1160933.0
2015-09-03 10:35:00,16.12,16.14,16.1,16.11,1369001.0,13.0553,13.0715,13.0391,13.0472,1369001.0
2015-09-03 10:40:00,16.12,16.12,16.1,16.12,517767.0,13.0553,13.0553,13.0391,13.0553,517767.0
2015-09-03 10:45:00,16.11,16.12,16.11,16.11,545720.0,13.0472,13.0553,13.0472,13.0472,545720.0
2015-09-03 10:50:00,16.12,16.16,16.11,16.14,1225084.0,13.0553,13.0877,13.0472,13.0715,1225084.0
2015-09-03 10:55:00,16.14,16.18,16.13,16.17,792509.0,13.0715,13.1039,13.0634,13.0958,792509.0
2015-09-03 11:00:00,16.16,16.18,16.15,16.17,1234845.0,13.0877,13.1039,13.0796,13.0958,1234845.0
2015-09-03 11:05:00,16.16,16.19,16.14,16.16,1044871.0,13.0877,13.112,13.0715,13.0877,1044871.0
2015-09-03 11:10:00,16.16,16.17,16.12,16.13,680009.0,13.0877,13.0958,13.0553,13.0634,680009.0
2015-09-03 11:15:00,16.13,16.15,16.1,16.1,913351.0,13.0634,13.0796,13.0391,13.0391,913351.0
2015-09-03 11:20:00,16.11,16.12,16.08,16.09,817245.0,13.0472,13.0553,13.0229,13.031,817245.0
2015-09-03 11:25:00,16.08,16.1,16.08,16.09,385578.0,13.0229,13.0391,13.0229,13.031,385578.0
2015-09-03 11:30:00,16.09,16.1,16.05,16.06,1144748.0,13.031,13.0391,12.9986,13.0067,1144748.0
2015-09-03 11:35:00,16.05,16.07,16.03,16.04,615196.0,12.9986,13.0148,12.9824,12.9905,615196.0
2015-09-03 11:40:00,16.04,16.07,16.03,16.06,811823.0,12.9905,13.0148,12.9824,13.0067,811823.0
2015-09-03 11:45:00,16.05,16.07,16.0,16.01,1320386.0,12.9986,13.0148,12.9581,12.9662,1320386.0
2015-09-03 11:50:00,16.0,16.03,16.0,16.03,569795.0,12.9581,12.9824,12.9581,12.9824,569795.0
2015-09-03 11:55:00,16.02,16.07,16.02,16.06,689389.0,12.9743,13.0148,12.9743,13.0067,689389.0
2015-09-03 12:00:00,16.05,16.09,16.05,16.08,839175.0,12.9986,13.031,12.9986,13.0229,839175.0
2015-09-03 12:05:00,16.08,16.1,16.07,16.09,229193.0,13.0229,13.0391,13.0148,13.031,229193.0
2015-09-03 12:10:00,16.1,16.1,16.05,16.08,896824.0,13.0391,13.0391,12.9986,13.0229,896824.0
2015-09-03 12:15:00,16.08,16.1,16.07,16.1,211171.0,13.0229,13.0391,13.0148,13.0391,211171.0
2015-09-03 12:20:00,16.1,16.1,16.07,16.08,333062.0,13.0391,13.0391,13.0148,13.0229,333062.0
2015-09-03 12:25:00,16.09,16.09,16.06,16.07,274938.0,13.031,13.031,13.0067,13.0148,274938.0
2015-09-03 12:30:00,16.07,16.08,16.02,16.04,399417.0,13.0148,13.0229,12.9743,12.9905,399417.0
2015-09-03 12:35:00,16.04,16.04,16.0,16.0,326088.0,12.9905,12.9905,12.9581,12.9581,326088.0
2015-09-03 12:40:00,16.0,16.02,15.98,16.02,922918.0,12.9581,12.9743,12.9419,12.9743,922918.0
2015-09-03 12:45:00,16.02,16.02,16.0,16.0,356275.0,12.9743,12.9743,12.9581,12.9581,356275.0
2015-09-03 12:50:00,16.01,16.02,15.98,16.01,603922.0,12.9662,12.9743,12.9419,12.9662,603922.0
2015-09-03 12:55:00,16.0,16.0,15.96,15.97,350415.0,12.9581,12.9581,12.9257,12.9338,350415.0
2015-09-03 13:00:00,15.96,15.99,15.95,15.96,824136.0,12.9257,12.95,12.9176,12.9257,824136.0
2015-09-03 13:05:00,15.97,15.97,15.89,15.92,1450746.0,12.9338,12.9338,12.869,12.8933,1450746.0
2015-09-03 13:10:00,15.92,15.93,15.9,15.92,930360.0,12.8933,12.9014,12.8771,12.8933,930360.0
2015-09-03 13:15:00,15.92,15.96,15.91,15.95,769935.0,12.8933,12.9257,12.8852,12.9176,769935.0
2015-09-03 13:20:00,15.95,15.97,15.94,15.97,593729.0,12.9176,12.9338,12.9095,12.9338,593729.0
2015-09-03 13:25:00,15.97,16.01,15.96,15.97,720075.0,12.9338,12.9662,12.9257,12.9338,720075.0
2015-09-03 13:30:00,15.97,15.98,15.93,15.96,544162.0,12.9338,12.9419,12.9014,12.9257,544162.0
2015-09-03 13:35:00,15.96,15.97,15.93,15.93,523465.0,12.9257,12.9338,12.9014,12.9014,523465.0
2015-09-03 13:40:00,15.93,15.95,15.91,15.93,675019.0,12.9014,12.9176,12.8852,12.9014,675019.0
2015-09-03 13:45:00,15.92,15.97,15.92,15.96,569129.0,12.8933,12.9338,12.8933,12.9257,569129.0
2015-09-03 13:50:00,15.95,15.96,15.9,15.93,874008.0,12.9176,12.9257,12.8771,12.9014,874008.0
2015-09-03 13:55:00,15.94,15.95,15.89,15.9,805040.0,12.9095,12.9176,12.869,12.8771,805040.0
2015-09-03 14:00:00,15.89,15.92,15.87,15.91,867143.0,12.869,12.8933,12.8528,12.8852,867143.0
2015-09-03 14:05:00,15.91,15.93,15.88,15.89,590459.0,12.8852,12.9014,12.8609,12.869,590459.0
2015-09-03 14:10:00,15.89,15.92,15.88,15.9,412840.0,12.869,12.8933,12.8609,12.8771,412840.0
2015-09-03 14:15:00,15.9,15.93,15.89,15.92,554580.0,12.8771,12.9014,12.869,12.8933,554580.0
2015-09-03 14:20:00,15.92,15.93,15.9,15.93,535909.0,12.8933,12.9014,12.8771,12.9014,535909.0
2015-09-03 14:25:00,15.92,15.95,15.92,15.94,467035.0,12.8933,12.9176,12.8933,12.9095,467035.0
2015-09-03 14:30:00,15.94,15.96,15.93,15.93,585581.0,12.9095,12.9257,12.9014,12.9014,585581.0
2015-09-03 14:35:00,15.93,15.97,15.92,15.97,449538.0,12.9014,12.9338,12.8933,12.9338,449538.0
2015-09-03 14:40:00,15.97,15.99,15.94,15.98,626601.0,12.9338,12.95,12.9095,12.9419,626601.0
2015-09-03 14:45:00,15.98,15.99,15.96,15.97,303805.0,12.9419,12.95,12.9257,12.9338,303805.0
2015-09-03 14:50:00,15.97,15.97,15.94,15.95,394890.0,12.9338,12.9338,12.9095,12.9176,394890.0
2015-09-03 14:55:00,15.96,15.96,15.92,15.96,436167.0,12.9257,12.9257,12.8933,12.9257,436167.0
2015-09-03 15:00:00,15.95,15.98,15.95,15.97,675343.0,12.9176,12.9419,12.9176,12.9338,675343.0
2015-09-03 15:05:00,15.97,15.98,15.91,15.92,1111260.0,12.9338,12.9419,12.8852,12.8933,1111260.0
2015-09-03 15:10:00,15.93,15.96,15.91,15.96,875459.0,12.9014,12.9257,12.8852,12.9257,875459.0
2015-09-03 15:15:00,15.96,15.97,15.93,15.96,904624.0,12.9257,12.9338,12.9014,12.9257,904624.0
2015-09-03 15:20:00,15.96,15.98,15.95,15.96,762652.0,12.9257,12.9419,12.9176,12.9257,762652.0
2015-09-03 15:25:00,15.96,15.97,15.94,15.96,1499146.0,12.9257,12.9338,12.9095,12.9257,1499146.0
2015-09-03 15:30:00,15.96,15.96,15.91,15.92,1645171.0,12.9257,12.9257,12.8852,12.8933,1645171.0
2015-09-03 15:35:00,15.91,15.93,15.87,15.89,1842602.0,12.8852,12.9014,12.8528,12.869,1842602.0
2015-09-03 15:40:00,15.89,15.93,15.87,15.91,1342506.0,12.869,12.9014,12.8528,12.8852,1342506.0
2015-09-03 15:45:00,15.91,15.97,15.9,15.95,1573365.0,12.8852,12.9338,12.8771,12.9176,1573365.0
2015-09-03 15:50:00,15.95,15.97,15.92,15.94,1634241.0,12.9176,12.9338,12.8933,12.9095,1634241.0
2015-09-03 15:55:00,15.95,15.98,15.93,15.93,3470334.0,12.9176,12.9419,12.9014,12.9014,3470334.0
2015-09-04 09:30:00,15.79,15.81,15.7,15.8,5409520.0,12.788,12.8042,12.7151,12.7961,5409520.0
2015-09-04 09:35:00,15.8,15.82,15.76,15.79,2562450.0,12.7961,12.8123,12.7637,12.788,2562450.0
2015-09-04 09:40:00,15.8,15.86,15.77,15.83,2837531.0,12.7961,12.8447,12.7718,12.8204,2837531.0
2015-09-04 09:45:00,15.83,15.85,15.75,15.76,1280162.0,12.8204,12.8366,12.7556,12.7637,1280162.0
2015-09-04 09:50:00,15.76,15.76,15.65,15.67,2975257.0,12.7637,12.7637,12.6746,12.6908,2975257.0
2015-09-04 09:55:00,15.67,15.7,15.64,15.67,1359816.0,12.6908,12.7151,12.6665,12.6908,1359816.0
2015-09-04 10:00:00,15.67,15.73,15.64,15.72,1921020.0,12.6908,12.7394,12.6665,12.7313,1921020.0
2015-09-04 10:05:00,15.72,15.75,15.7,15.74,2204157.0,12.7313,12.7556,12.7151,12.7475,2204157.0
2015-09-04 10:10:00,15.74,15.75,15.71,15.72,2396953.0,12.7475,12.7556,12.7232,12.7313,2396953.0
2015-09-04 10:15:00,15.72,15.74,15.7,15.71,894949.0,12.7313,12.7475,12.7151,12.7232,894949.0
2015-09-04 10:20:00,15.71,15.71,15.68,15.68,926464.0,12.7232,12.7232,12.6989,12.6989,926464.0
2015-09-04 10:25:00,15.68,15.72,15.67,15.71,1655351.0,12.6989,12.7313,12.6908,12.7232,1655351.0
2015-09-04 10:30:00,15.71,15.74,15.7,15.71,1209061.0,12.7232,12.7475,12.7151,12.7232,1209061.0
2015-09-04 10:35:00,15.71,15.71,15.67,15.71,796255.0,12.7232,12.7232,12.6908,12.7232,796255.0
2015-09-04 10:40:00,15.7,15.72,15.68,15.69,1140313.0,12.7151,12.7313,12.6989,12.707,1140313.0
2015-09-04 10:45:00,15.69,15.7,15.64,15.65,1367110.0,12.707,12.7151,12.6665,12.6746,1367110.0
2015-09-04 10:50:00,15.64,15.65,15.62,15.64,1049654.0,12.6665,12.6746,12.6503,12.6665,1049654.0
2015-09-04 10:55:00,15.64,15.64,15.6,15.62,1498251.0,12.6665,12.6665,12.6341,12.6503,1498251.0
2015-09-04 11:00:00,15.63,15.67,15.62,15.65,1140514.0,12.6584,12.6908,12.6503,12.6746,1140514.0
2015-09-04 11:05:00,15.65,15.66,15.61,15.61,906074.0,12.6746,12.6827,12.6422,12.6422,906074.0
2015-09-04 11:10:00,15.62,15.62,15.6,15.61,716822.0,12.6503,12.6503,12.6341,12.6422,716822.0
2015-09-04 11:15:00,15.62,15.63,15.61,15.61,572627.0,12.6503,12.6584,12.6422,12.6422,572627.0
2015-09-04 11:20:00,15.61,15.62,15.59,15.62,1198058.0,12.6422,12.6503,12.626,12.6503,1198058.0
2015-09-04 11:25:00,15.62,15.63,15.59,15.6,825757.0,12.6503,12.6584,12.626,12.6341,825757.0
2015-09-04 11:30:00,15.59,15.6,15.55,15.57,1158866.0,12.626,12.6341,12.5936,12.6098,1158866.0
2015-09-04 11:35:00,15.56,15.6,15.55,15.59,1010292.0,12.6017,12.6341,12.5936,12.626,1010292.0
2015-09-04 11:40:00,15.59,15.61,15.58,15.61,793405.0,12.626,12.6422,12.6179,12.6422,793405.0
2015-09-04 11:45:00,15.6,15.61,15.58,15.61,586444.0,12.6341,12.6422,12.6179,12.6422,586444.0
2015-09-04 11:50:00,15.61,15.62,15.59,15.59,821404.0,12.6422,12.6503,12.626,12.626,821404.0
2015-09-04 11:55:00,15.6,15.6,15.56,15.57,474366.0,12.6341,12.6341,12.6017,12.6098,474366.0
2015-09-04 12:00:00,15.57,15.57,15.53,15.57,1085166.0,12.6098,12.6098,12.5774,12.6098,1085166.0
2015-09-04 12:05:00,15.56,15.58,15.55,15.57,509115.0,12.6017,12.6179,12.5936,12.6098,509115.0
2015-09-04 12:10:00,15.58,15.58,15.55,15.57,759014.0,12.6179,12.6179,12.5936,12.6098,759014.0
2015-09-04 12:15:00,15.57,15.63,15.56,15.59,1535340.0,12.6098,12.6584,12.6017,12.626,1535340.0
2015-09-04 12:20:00,15.59,15.59,15.56,15.56,609853.0,12.626,12.626,12.6017,12.6017,609853.0
2015-09-04 12:25:00,15.56,15.57,15.53,15.54,794307.0,12.6017,12.6098,12.5774,12.5855,794307.0
2015-09-04 12:30:00,15.53,15.58,15.52,15.57,636103.0,12.5774,12.6179,12.5693,12.6098,636103.0
2015-09-04 12:35:00,15.58,15.59,15.57,15.58,386701.0,12.6179,12.626,12.6098,12.6179,386701.0
2015-09-04 12:40:00,15.58,15.58,15.55,15.56,617557.0,12.6179,12.6179,12.5936,12.6017,617557.0
2015-09-04 12:45:00,15.56,15.57,15.53,15.55,622122.0,12.6017,12.6098,12.5774,12.5936,622122.0
2015-09-04 12:50:00,15.55,15.56,15.54,15.55,528245.0,12.5936,12.6017,12.5855,12.5936,528245.0
2015-09-04 12:55:00,15.55,15.55,15.53,15.53,838247.0,12.5936,12.5936,12.5774,12.5774,838247.0
2015-09-04 13:00:00,15.54,15.54,15.5,15.51,1182146.0,12.5855,12.5855,12.5531,12.5612,1182146.0
2015-09-04 13:05:00,15.51,15.53,15.51,15.52,1196818.0,12.5612,12.5774,12.5612,12.5693,1196818.0
2015-09-04 13:10:00,15.51,15.53,15.5,15.51,795701.0,12.5612,12.5774,12.5531,12.5612,795701.0
2015-09-04 13:15:00,15.51,15.53,15.51,15.51,795332.0,12.5612,12.5774,12.5612,12.5612,795332.0
2015-09-04 13:20:00,15.51,15.52,15.5,15.51,823923.0,12.5612,12.5693,12.5531,12.5612,823923.0
2015-09-04 13:25:00,15.51,15.55,15.5,15.55,864895.0,12.5612,12.5936,12.5531,12.5936,864895.0
2015-09-04 13:30:00,15.55,15.57,15.52,15.57,1153335.0,12.5936,12.6098,12.5693,12.6098,1153335.0
2015-09-04 13:35:00,15.57,15.58,15.54,15.57,583698.0,12.6098,12.6179,12.5855,12.6098,583698.0
2015-09-04 13:40:00,15.56,15.58,15.55,15.56,629183.0,12.6017,12.6179,12.5936,12.6017,629183.0
2015-09-04 13:45:00,15.57,15.6,15.56,15.58,715897.0,12.6098,12.6341,12.6017,12.6179,715897.0
2015-09-04 13:50:00,15.58,15.6,15.57,15.59,454075.0,12.6179,12.6341,12.6098,12.626,454075.0
2015-09-04 13:55:00,15.59,15.6,15.57,15.58,608555.0,12.626,12.6341,12.6098,12.6179,608555.0
2015-09-04 14:00:00,15.59,15.59,15.56,15.57,473806.0,12.626,12.626,12.6017,12.6098,473806.0
2015-09-04 14:05:00,15.57,15.58,15.55,15.57,587135.0,12.6098,12.6179,12.5936,12.6098,587135.0
2015-09-04 14:10:00,15.56,15.59,15.55,15.59,463947.0,12.6017,12.626,12.5936,12.626,463947.0
2015-09-04 14:15:00,15.58,15.59,15.54,15.56,553403.0,12.6179,12.626,12.5855,12.6017,553403.0
2015-09-04 14:20:00,15.56,15.57,15.53,15.54,1799393.0,12.6017,12.6098,12.5774,12.5855,1799393.0
2015-09-04 14:25:00,15.54,15.56,15.53,15.55,542757.0,12.5855,12.6017,12.5774,12.5936,542757.0
2015-09-04 14:30:00,15.55,15.57,15.55,15.56,671453.0,12.5936,12.6098,12.5936,12.6017,671453.0
2015-09-04 14:35:00,15.56,15.57,15.55,15.56,522436.0,12.6017,12.6098,12.5936,12.6017,522436.0
2015-09-04 14:40:00,15.56,15.6,15.55,15.6,616541.0,12.6017,12.6341,12.5936,12.6341,616541.0
2015-09-04 14:45:00,15.6,15.62,15.59,15.61,1485556.0,12.6341,12.6503,12.626,12.6422,1485556.0
2015-09-04 14:50:00,15.61,15.65,15.6,15.63,2021825.0,12.6422,12.6746,12.6341,12.6584,2021825.0
2015-09-04 14:55:00,15.63,15.65,15.61,15.65,490210.0,12.6584,12.6746,12.6422,12.6746,490210.0
2015-09-04 15:00:00,15.65,15.67,15.63,15.64,1378412.0,12.6746,12.6908,12.6584,12.6665,1378412.0
2015-09-04 15:05:00,15.63,15.66,15.63,15.66,1187129.0,12.6584,12.6827,12.6584,12.6827,1187129.0
2015-09-04 15:10:00,15.66,15.67,15.62,15.64,852075.0,12.6827,12.6908,12.6503,12.6665,852075.0
2015-09-04 15:15:00,15.65,15.66,15.63,15.65,968149.0,12.6746,12.6827,12.6584,12.6746,968149.0
2015-09-04 15:20:00,15.65,15.67,15.64,15.67,1102511.0,12.6746,12.6908,12.6665,12.6908,1102511.0
2015-09-04 15:25:00,15.67,15.68,15.64,15.67,1189628.0,12.6908,12.6989,12.6665,12.6908,1189628.0
2015-09-04 15:30:00,15.68,15.71,15.65,15.69,1671307.0,12.6989,12.7232,12.6746,12.707,1671307.0
2015-09-04 15:35:00,15.68,15.7,15.66,15.67,2487187.0,12.6989,12.7151,12.6827,12.6908,2487187.0
2015-09-04 15:40:00,15.66,15.7,15.65,15.67,1857938.0,12.6827,12.7151,12.6746,12.6908,1857938.0
2015-09-04 15:45:00,15.67,15.72,15.66,15.71,2915314.0,12.6908,12.7313,12.6827,12.7232,2915314.0
2015-09-04 15:50:00,15.71,15.71,15.66,15.7,3783085.0,12.7232,12.7232,12.6827,12.7151,3783085.0
2015-09-04 15:55:00,15.7,15.71,15.64,15.64,3814439.0,12.7151,12.7232,12.6665,12.6665,3814439.0
2015-09-08 09:30:00,15.96,16.0,15.94,15.97,3752168.0,12.9257,12.9581,12.9095,12.9338,3752168.0
2015-09-08 09:35:00,15.96,15.99,15.95,15.97,2550073.0,12.9257,12.95,12.9176,12.9338,2550073.0
2015-09-08 09:40:00,15.97,15.99,15.94,15.96,1711433.0,12.9338,12.95,12.9095,12.9257,1711433.0
2015-09-08 09:45:00,15.97,15.98,15.95,15.98,1711350.0,12.9338,12.9419,12.9176,12.9419,1711350.0
2015-09-08 09:50:00,15.98,15.99,15.93,15.93,1607115.0,12.9419,12.95,12.9014,12.9014,1607115.0
2015-09-08 09:55:00,15.93,15.94,15.9,15.93,1303576.0,12.9014,12.9095,12.8771,12.9014,1303576.0
2015-09-08 10:00:00,15.94,15.97,15.93,15.95,1324026.0,12.9095,12.9338,12.9014,12.9176,1324026.0
2015-09-08 10:05:00,15.96,15.97,15.93,15.94,1110819.0,12.9257,12.9338,12.9014,12.9095,1110819.0
2015-09-08 10:10:00,15.94,15.96,15.92,15.95,709446.0,12.9095,12.9257,12.8933,12.9176,709446.0
2015-09-08 10:15:00,15.94,15.97,15.93,15.97,791353.0,12.9095,12.9338,12.9014,12.9338,791353.0
2015-09-08 10:20:00,15.97,15.97,15.94,15.97,556025.0,12.9338,12.9338,12.9095,12.9338,556025.0
2015-09-08 10:25:00,15.97,15.99,15.96,15.98,877798.0,12.9338,12.95,12.9257,12.9419,877798.0
2015-09-08 10:30:00,15.98,16.0,15.98,16.0,1153995.0,12.9419,12.9581,12.9419,12.9581,1153995.0
2015-09-08 10:35:00,16.0,16.0,15.96,15.96,1139288.0,12.9581,12.9581,12.9257,12.9257,1139288.0
2015-09-08 10:40:00,15.97,15.97,15.93,15.94,620303.0,12.9338,12.9338,12.9014,12.9095,620303.0
2015-09-08 10:45:00,15.94,15.94,15.91,15.93,615021.0,12.9095,12.9095,12.8852,12.9014,615021.0
2015-09-08 10:50:00,15.93,15.95,15.92,15.94,899452.0,12.9014,12.9176,12.8933,12.9095,899452.0
2015-09-08 10:55:00,15.94,15.96,15.93,15.95,929675.0,12.9095,12.9257,12.9014,12.9176,929675.0
2015-09-08 11:00:00,15.94,15.95,15.93,15.93,558538.0,12.9095,12.9176,12.9014,12.9014,558538.0
2015-09-08 11:05:00,15.94,15.95,15.93,15.95,369049.0,12.9095,12.9176,12.9014,12.9176,369049.0
2015-09-08 11:10:00,15.95,15.96,15.94,15.95,603059.0,12.9176,12.9257,12.9095,12.9176,603059.0
2015-09-08 11:15:00,15.95,15.97,15.94,15.97,1193590.0,12.9176,12.9338,12.9095,12.9338,1193590.0
2015-09-08 11:20:00,15.97,15.97,15.95,15.97,428263.0,12.9338,12.9338,12.9176,12.9338,428263.0
2015-09-08 11:25:00,15.96,15.97,15.95,15.96,444708.0,12.9257,12.9338,12.9176,12.9257,444708.0
2015-09-08 11:30:00,15.96,15.96,15.94,15.95,508491.0,12.9257,12.9257,12.9095,12.9176,508491.0
2015-09-08 11:35:00,15.95,15.95,15.93,15.94,493859.0,12.9176,12.9176,12.9014,12.9095,493859.0
2015-09-08 11:40:00,15.93,15.98,15.93,15.97,1459406.0,12.9014,12.9419,12.9014,12.9338,1459406.0
2015-09-08 11:45:00,15.97,15.98,15.96,15.98,1118384.0,12.9338,12.9419,12.9257,12.9419,1118384.0
2015-09-08 11:50:00,15.98,15.98,15.94,15.96,663591.0,12.9419,12.9419,12.9095,12.9257,663591.0
2015-09-08 11:55:00,15.96,15.96,15.93,15.95,594764.0,12.9257,12.9257,12.9014,12.9176,594764.0
2015-09-08 12:00:00,15.95,15.97,15.94,15.97,342125.0,12.9176,12.9338,12.9095,12.9338,342125.0
2015-09-08 12:05:00,15.97,15.99,15.96,15.98,704892.0,12.9338,12.95,12.9257,12.9419,704892.0
2015-09-08 12:10:00,15.98,16.0,15.97,16.0,680616.0,12.9419,12.9581,12.9338,12.9581,680616.0
2015-09-08 12:15:00,16.0,16.02,15.99,16.01,1453583.0,12.9581,12.9743,12.95,12.9662,1453583.0
2015-09-08 12:20:00,16.02,16.03,16.01,16.02,416128.0,12.9743,12.9824,12.9662,12.9743,416128.0
2015-09-08 12:25:00,16.01,16.03,16.01,16.02,455316.0,12.9662,12.9824,12.9662,12.9743,455316.0
2015-09-08 12:30:00,16.02,16.03,16.0,16.03,749520.0,12.9743,12.9824,12.9581,12.9824,749520.0
2015-09-08 12:35:00,16.03,16.03,16.01,16.02,264347.0,12.9824,12.9824,12.9662,12.9743,264347.0
2015-09-08 12:40:00,16.02,16.02,16.0,16.02,409830.0,12.9743,12.9743,12.9581,12.9743,409830.0
2015-09-08 12:45:00,16.02,16.02,16.01,16.02,122007.0,12.9743,12.9743,12.9662,12.9743,122007.0
2015-09-08 12:50:00,16.02,16.02,15.99,16.0,353322.0,12.9743,12.9743,12.95,12.9581,353322.0
2015-09-08 12:55:00,15.99,16.0,15.98,15.99,602170.0,12.95,12.9581,12.9419,12.95,602170.0
2015-09-08 13:00:00,15.99,16.0,15.98,15.98,376516.0,12.95,12.9581,12.9419,12.9419,376516.0
2015-09-08 13:05:00,15.99,15.99,15.97,15.99,402422.0,12.95,12.95,12.9338,12.95,402422.0
2015-09-08 13:10:00,15.99,16.0,15.98,16.0,166164.0,12.95,12.9581,12.9419,12.9581,166164.0
2015-09-08 13:15:00,16.0,16.0,15.98,15.98,485075.0,12.9581,12.9581,12.9419,12.9419,485075.0
2015-09-08 13:20:00,15.99,15.99,15.97,15.99,539269.0,12.95,12.95,12.9338,12.95,539269.0
2015-09-08 13:25:00,15.99,16.0,15.97,16.0,440881.0,12.95,12.9581,12.9338,12.9581,440881.0
2015-09-08 13:30:00,16.0,16.0,15.98,16.0,259766.0,12.9581,12.9581,12.9419,12.9581,259766.0
2015-09-08 13:35:00,16.0,16.01,15.99,16.01,417364.0,12.9581,12.9662,12.95,12.9662,417364.0
2015-09-08 13:40:00,16.01,16.02,16.0,16.0,639147.0,12.9662,12.9743,12.9581,12.9581,639147.0
2015-09-08 13:45:00,16.0,16.01,15.99,16.0,403876.0,12.9581,12.9662,12.95,12.9581,403876.0
2015-09-08 13:50:00,16.0,16.01,15.99,16.01,342464.0,12.9581,12.9662,12.95,12.9662,342464.0
2015-09-08 13:55:00,16.01,16.03,16.0,16.02,788010.0,12.9662,12.9824,12.9581,12.9743,788010.0
2015-09-08 14:00:00,16.02,16.04,16.01,16.03,708256.0,12.9743,12.9905,12.9662,12.9824,708256.0
2015-09-08 14:05:00,16.03,16.04,16.02,16.03,368249.0,12.9824,12.9905,12.9743,12.9824,368249.0
2015-09-08 14:10:00,16.03,16.03,16.0,16.0,345871.0,12.9824,12.9824,12.9581,12.9581,345871.0
2015-09-08 14:15:00,16.01,16.03,16.0,16.02,379603.0,12.9662,12.9824,12.9581,12.9743,379603.0
2015-09-08 14:20:00,16.02,16.03,16.01,16.03,287345.0,12.9743,12.9824,12.9662,12.9824,287345.0
2015-09-08 14:25:00,16.03,16.04,16.02,16.04,580034.0,12.9824,12.9905,12.9743,12.9905,580034.0
2015-09-08 14:30:00,16.04,16.05,16.03,16.05,315266.0,12.9905,12.9986,12.9824,12.9986,315266.0
2015-09-08 14:35:00,16.05,16.06,16.04,16.05,1466563.0,12.9986,13.0067,12.9905,12.9986,1466563.0
2015-09-08 14:40:00,16.05,16.07,16.04,16.07,723648.0,12.9986,13.0148,12.9905,13.0148,723648.0
2015-09-08 14:45:00,16.07,16.07,16.06,16.07,591185.0,13.0148,13.0148,13.0067,13.0148,591185.0
2015-09-08 14:50:00,16.07,16.07,16.06,16.07,313615.0,13.0148,13.0148,13.0067,13.0148,313615.0
2015-09-08 14:55:00,16.07,16.07,16.05,16.07,749426.0,13.0148,13.0148,12.9986,13.0148,749426.0
2015-09-08 15:00:00,16.07,16.09,16.06,16.09,623664.0,13.0148,13.031,13.0067,13.031,623664.0
2015-09-08 15:05:00,16.09,16.09,16.07,16.07,503510.0,13.031,13.031,13.0148,13.0148,503510.0
2015-09-08 15:10:00,16.08,16.08,16.07,16.07,487526.0,13.0229,13.0229,13.0148,13.0148,487526.0
2015-09-08 15:15:00,16.08,16.08,16.07,16.08,400646.0,13.0229,13.0229,13.0148,13.0229,400646.0
2015-09-08 15:20:00,16.07,16.08,16.06,16.07,1682128.0,13.0148,13.0229,13.0067,13.0148,1682128.0
2015-09-08 15:25:00,16.07,16.1,16.06,16.1,617071.0,13.0148,13.0391,13.0067,13.0391,617071.0
2015-09-08 15:30:00,16.1,16.1,16.09,16.1,636491.0,13.0391,13.0391,13.031,13.0391,636491.0
2015-09-08 15:35:00,16.09,16.15,16.09,16.14,1488784.0,13.031,13.0796,13.031,13.0715,1488784.0
2015-09-08 15:40:00,16.14,16.14,16.11,16.12,1274374.0,13.0715,13.0715,13.0472,13.0553,1274374.0
2015-09-08 15:45:00,16.12,16.13,16.11,16.13,1058799.0,13.0553,13.0634,13.0472,13.0634,1058799.0
2015-09-08 15:50:00,16.13,16.14,16.11,16.14,1995176.0,13.0634,13.0715,13.0472,13.0715,1995176.0
2015-09-08 15:55:00,16.14,16.16,16.13,16.15,3370322.0,13.0715,13.0877,13.0634,13.0796,3370322.0
2015-09-09 09:30:00,16.37,16.4,16.31,16.37,3269906.0,13.2577,13.282,13.2091,13.2577,3269906.0
2015-09-09 09:35:00,16.37,16.46,16.36,16.45,2161647.0,13.2577,13.3306,13.2496,13.3225,2161647.0
2015-09-09 09:40:00,16.45,16.45,16.36,16.38,2088927.0,13.3225,13.3225,13.2496,13.2658,2088927.0
2015-09-09 09:45:00,16.38,16.4,16.37,16.39,886053.0,13.2658,13.282,13.2577,13.2739,886053.0
2015-09-09 09:50:00,16.39,16.43,16.39,16.43,817077.0,13.2739,13.3063,13.2739,13.3063,817077.0
2015-09-09 09:55:00,16.43,16.43,16.4,16.4,962375.0,13.3063,13.3063,13.282,13.282,962375.0
2015-09-09 10:00:00,16.41,16.42,16.37,16.37,831161.0,13.2901,13.2982,13.2577,13.2577,831161.0
2015-09-09 10:05:00,16.38,16.38,16.33,16.34,1267347.0,13.2658,13.2658,13.2253,13.2334,1267347.0
2015-09-09 10:10:00,16.34,16.35,16.32,16.34,1103745.0,13.2334,13.2415,13.2172,13.2334,1103745.0
2015-09-09 10:15:00,16.34,16.34,16.32,16.32,837892.0,13.2334,13.2334,13.2172,13.2172,837892.0
2015-09-09 10:20:00,16.32,16.33,16.31,16.33,659471.0,13.2172,13.2253,13.2091,13.2253,659471.0
2015-09-09 10:25:00,16.32,16.34,16.3,16.3,550939.0,13.2172,13.2334,13.201,13.201,550939.0
2015-09-09 10:30:00,16.3,16.32,16.27,16.27,774717.0,13.201,13.2172,13.1768,13.1768,774717.0
2015-09-09 10:35:00,16.27,16.28,16.21,16.23,1030888.0,13.1768,13.1849,13.1282,13.1444,1030888.0
2015-09-09 10:40:00,16.23,16.26,16.22,16.26,952195.0,13.1444,13.1687,13.1363,13.1687,952195.0
2015-09-09 10:45:00,16.26,16.27,16.25,16.27,389022.0,13.1687,13.1768,13.1606,13.1768,389022.0
2015-09-09 10:50:00,16.27,16.27,16.22,16.23,615836.0,13.1768,13.1768,13.1363,13.1444,615836.0
2015-09-09 10:55:00,16.22,16.25,16.21,16.24,627453.0,13.1363,13.1606,13.1282,13.1525,627453.0
2015-09-09 11:00:00,16.24,16.26,16.23,16.26,472016.0,13.1525,13.1687,13.1444,13.1687,472016.0
2015-09-09 11:05:00,16.26,16.26,16.23,16.25,269564.0,13.1687,13.1687,13.1444,13.1606,269564.0
2015-09-09 11:10:00,16.25,16.28,16.24,16.27,419838.0,13.1606,13.1849,13.1525,13.1768,419838.0
2015-09-09 11:15:00,16.27,16.27,16.24,16.24,318402.0,13.1768,13.1768,13.1525,13.1525,318402.0
2015-09-09 11:20:00,16.25,16.25,16.2,16.22,526214.0,13.1606,13.1606,13.1201,13.1363,526214.0
2015-09-09 11:25:00,16.23,16.23,16.2,16.21,391169.0,13.1444,13.1444,13.1201,13.1282,391169.0
2015-09-09 11:30:00,16.22,16.25,16.21,16.23,408968.0,13.1363,13.1606,13.1282,13.1444,408968.0
2015-09-09 11:35:00,16.23,16.23,16.2,16.21,477928.0,13.1444,13.1444,13.1201,13.1282,477928.0
2015-09-09 11:40:00,16.2,16.21,16.18,16.21,452494.0,13.1201,13.1282,13.1039,13.1282,452494.0
2015-09-09 11:45:00,16.21,16.23,16.2,16.22,406570.0,13.1282,13.1444,13.1201,13.1363,406570.0
2015-09-09 11:50:00,16.23,16.23,16.2,16.22,205593.0,13.1444,13.1444,13.1201,13.1363,205593.0
2015-09-09 11:55:00,16.22,16.23,16.21,16.23,263393.0,13.1363,13.1444,13.1282,13.1444,263393.0
2015-09-09 12:00:00,16.22,16.24,16.2,16.21,408504.0,13.1363,13.1525,13.1201,13.1282,408504.0
2015-09-09 12:05:00,16.21,16.24,16.2,16.23,341491.0,13.1282,13.1525,13.1201,13.1444,341491.0
2015-09-09 12:10:00,16.24,16.25,16.23,16.24,235656.0,13.1525,13.1606,13.1444,13.1525,235656.0
2015-09-09 12:15:00,16.23,16.26,16.23,16.26,375498.0,13.1444,13.1687,13.1444,13.1687,375498.0
2015-09-09 12:20:00,16.26,16.27,16.24,16.25,466643.0,13.1687,13.1768,13.1525,13.1606,466643.0
2015-09-09 12:25:00,16.25,16.26,16.22,16.25,469285.0,13.1606,13.1687,13.1363,13.1606,469285.0
2015-09-09 12:30:00,16.25,16.28,16.25,16.25,577953.0,13.1606,13.1849,13.1606,13.1606,577953.0
2015-09-09 12:35:00,16.25,16.26,16.22,16.24,299825.0,13.1606,13.1687,13.1363,13.1525,299825.0
2015-09-09 12:40:00,16.24,16.24,16.22,16.23,333545.0,13.1525,13.1525,13.1363,13.1444,333545.0
2015-09-09 12:45:00,16.24,16.24,16.2,16.21,410306.0,13.1525,13.1525,13.1201,13.1282,410306.0
2015-09-09 12:50:00,16.21,16.21,16.19,16.2,341570.0,13.1282,13.1282,13.112,13.1201,341570.0
2015-09-09 12:55:00,16.2,16.2,16.18,16.19,276884.0,13.1201,13.1201,13.1039,13.112,276884.0
2015-09-09 13:00:00,16.19,16.2,16.18,16.2,307044.0,13.112,13.1201,13.1039,13.1201,307044.0
2015-09-09 13:05:00,16.2,16.2,16.18,16.19,366789.0,13.1201,13.1201,13.1039,13.112,366789.0
2015-09-09 13:10:00,16.19,16.2,16.18,16.19,323645.0,13.112,13.1201,13.1039,13.112,323645.0
2015-09-09 13:15:00,16.19,16.22,16.18,16.2,392098.0,13.112,13.1363,13.1039,13.1201,392098.0
2015-09-09 13:20:00,16.2,16.21,16.17,16.17,557532.0,13.1201,13.1282,13.0958,13.0958,557532.0
2015-09-09 13:25:00,16.18,16.18,16.12,16.14,647696.0,13.1039,13.1039,13.0553,13.0715,647696.0
2015-09-09 13:30:00,16.14,16.14,16.11,16.13,568952.0,13.0715,13.0715,13.0472,13.0634,568952.0
2015-09-09 13:35:00,16.13,16.13,16.1,16.11,559628.0,13.0634,13.0634,13.0391,13.0472,559628.0
2015-09-09 13:40:00,16.1,16.12,16.09,16.09,566119.0,13.0391,13.0553,13.031,13.031,566119.0
2015-09-09 13:45:00,16.09,16.11,16.08,16.11,215276.0,13.031,13.0472,13.0229,13.0472,215276.0
2015-09-09 13:50:00,16.11,16.11,16.05,16.09,641862.0,13.0472,13.0472,12.9986,13.031,641862.0
2015-09-09 13:55:00,16.09,16.09,16.05,16.05,741636.0,13.031,13.031,12.9986,12.9986,741636.0
2015-09-09 14:00:00,16.06,16.08,16.04,16.07,511301.0,13.0067,13.0229,12.9905,13.0148,511301.0
2015-09-09 14:05:00,16.07,16.08,16.04,16.07,356363.0,13.0148,13.0229,12.9905,13.0148,356363.0
2015-09-09 14:10:00,16.07,16.1,16.07,16.09,478671.0,13.0148,13.0391,13.0148,13.031,478671.0
2015-09-09 14:15:00,16.09,16.09,16.06,16.09,374660.0,13.031,13.031,13.0067,13.031,374660.0
2015-09-09 14:20:00,16.09,16.09,16.05,16.07,349778.0,13.031,13.031,12.9986,13.0148,349778.0
2015-09-09 14:25:00,16.07,16.07,16.03,16.06,432565.0,13.0148,13.0148,12.9824,13.0067,432565.0
2015-09-09 14:30:00,16.06,16.06,16.03,16.04,533579.0,13.0067,13.0067,12.9824,12.9905,533579.0
2015-09-09 14:35:00,16.03,16.06,16.03,16.04,567069.0,12.9824,13.0067,12.9824,12.9905,567069.0
2015-09-09 14:40:00,16.05,16.05,16.01,16.03,783895.0,12.9986,12.9986,12.9662,12.9824,783895.0
2015-09-09 14:45:00,16.03,16.06,16.02,16.06,323761.0,12.9824,13.0067,12.9743,13.0067,323761.0
2015-09-09 14:50:00,16.06,16.09,16.05,16.07,755050.0,13.0067,13.031,12.9986,13.0148,755050.0
2015-09-09 14:55:00,16.07,16.08,16.05,16.05,255669.0,13.0148,13.0229,12.9986,12.9986,255669.0
2015-09-09 15:00:00,16.05,16.09,16.02,16.09,499396.0,12.9986,13.031,12.9743,13.031,499396.0
2015-09-09 15:05:00,16.09,16.1,16.07,16.08,605460.0,13.031,13.0391,13.0148,13.0229,605460.0
2015-09-09 15:10:00,16.09,16.09,16.04,16.07,741728.0,13.031,13.031,12.9905,13.0148,741728.0
2015-09-09 15:15:00,16.07,16.1,16.03,16.07,729054.0,13.0148,13.0391,12.9824,13.0148,729054.0
2015-09-09 15:20:00,16.07,16.09,16.05,16.07,749463.0,13.0148,13.031,12.9986,13.0148,749463.0
2015-09-09 15:25:00,16.06,16.08,16.0,16.02,976088.0,13.0067,13.0229,12.9581,12.9743,976088.0
2015-09-09 15:30:00,16.02,16.02,15.93,15.98,1626857.0,12.9743,12.9743,12.9014,12.9419,1626857.0
2015-09-09 15:35:00,15.98,16.01,15.95,15.96,1144713.0,12.9419,12.9662,12.9176,12.9257,1144713.0
2015-09-09 15:40:00,15.96,15.96,15.91,15.91,1473670.0,12.9257,12.9257,12.8852,12.8852,1473670.0
2015-09-09 15:45:00,15.92,15.94,15.87,15.91,2898576.0,12.8933,12.9095,12.8528,12.8852,2898576.0
2015-09-09 15:50:00,15.92,15.94,15.87,15.88,1828320.0,12.8933,12.9095,12.8528,12.8609,1828320.0
2015-09-09 15:55:00,15.87,15.91,15.83,15.9,4937091.0,12.8528,12.8852,12.8204,12.8771,4937091.0
2015-09-10 09:30:00,15.87,15.91,15.83,15.85,3679851.0,12.8528,12.8852,12.8204,12.8366,3679851.0
2015-09-10 09:35:00,15.85,15.92,15.81,15.9,2279793.0,12.8366,12.8933,12.8042,12.8771,2279793.0
2015-09-10 09:40:00,15.9,16.0,15.89,15.9,1706269.0,12.8771,12.9581,12.869,12.8771,1706269.0
2015-09-10 09:45:00,15.91,15.96,15.89,15.92,1110300.0,12.8852,12.9257,12.869,12.8933,1110300.0
2015-09-10 09:50:00,15.92,15.93,15.84,15.86,1203864.0,12.8933,12.9014,12.8285,12.8447,1203864.0
2015-09-10 09:55:00,15.87,15.9,15.84,15.84,1033306.0,12.8528,12.8771,12.8285,12.8285,1033306.0
2015-09-10 10:00:00,15.85,15.89,15.84,15.86,1093366.0,12.8366,12.869,12.8285,12.8447,1093366.0
2015-09-10 10:05:00,15.87,15.92,15.86,15.91,743509.0,12.8528,12.8933,12.8447,12.8852,743509.0
2015-09-10 10:10:00,15.91,15.93,15.88,15.91,841527.0,12.8852,12.9014,12.8609,12.8852,841527.0
2015-09-10 10:15:00,15.9,15.94,15.89,15.94,1265018.0,12.8771,12.9095,12.869,12.9095,1265018.0
2015-09-10 10:20:00,15.93,15.95,15.9,15.9,677752.0,12.9014,12.9176,12.8771,12.8771,677752.0
2015-09-10 10:25:00,15.91,15.91,15.88,15.91,703420.0,12.8852,12.8852,12.8609,12.8852,703420.0
2015-09-10 10:30:00,15.91,15.97,15.9,15.96,872825.0,12.8852,12.9338,12.8771,12.9257,872825.0
2015-09-10 10:35:00,15.96,16.05,15.95,16.05,1944121.0,12.9257,12.9986,12.9176,12.9986,1944121.0
2015-09-10 10:40:00,16.05,16.06,16.01,16.03,1040827.0,12.9986,13.0067,12.9662,12.9824,1040827.0
2015-09-10 10:45:00,16.04,16.05,16.03,16.03,522349.0,12.9905,12.9986,12.9824,12.9824,522349.0
2015-09-10 10:50:00,16.03,16.06,16.03,16.05,779942.0,12.9824,13.0067,12.9824,12.9986,779942.0
2015-09-10 10:55:00,16.06,16.07,16.02,16.03,942426.0,13.0067,13.0148,12.9743,12.9824,942426.0
2015-09-10 11:00:00,16.03,16.04,15.99,15.99,673050.0,12.9824,12.9905,12.95,12.95,673050.0
2015-09-10 11:05:00,15.99,16.01,15.96,15.97,912443.0,12.95,12.9662,12.9257,12.9338,912443.0
2015-09-10 11:10:00,15.97,15.98,15.93,15.95,526866.0,12.9338,12.9419,12.9014,12.9176,526866.0
2015-09-10 11:15:00,15.95,15.96,15.91,15.92,544889.0,12.9176,12.9257,12.8852,12.8933,544889.0
2015-09-10 11:20:00,15.92,15.93,15.9,15.91,720738.0,12.8933,12.9014,12.8771,12.8852,720738.0
2015-09-10 11:25:00,15.92,15.95,15.9,15.95,389680.0,12.8933,12.9176,12.8771,12.9176,389680.0
2015-09-10 11:30:00,15.95,15.98,15.94,15.95,511782.0,12.9176,12.9419,12.9095,12.9176,511782.0
2015-09-10 11:35:00,15.96,16.01,15.95,15.99,1067324.0,12.9257,12.9662,12.9176,12.95,1067324.0
2015-09-10 11:40:00,16.0,16.01,15.97,15.99,791999.0,12.9581,12.9662,12.9338,12.95,791999.0
2015-09-10 11:45:00,15.99,16.0,15.95,15.95,369032.0,12.95,12.9581,12.9176,12.9176,369032.0
2015-09-10 11:50:00,15.95,15.97,15.93,15.97,579105.0,12.9176,12.9338,12.9014,12.9338,579105.0
2015-09-10 11:55:00,15.97,15.99,15.93,15.98,581747.0,12.9338,12.95,12.9014,12.9419,581747.0
2015-09-10 12:00:00,15.98,15.99,15.96,15.98,343196.0,12.9419,12.95,12.9257,12.9419,343196.0
2015-09-10 12:05:00,15.98,16.03,15.96,16.03,457970.0,12.9419,12.9824,12.9257,12.9824,457970.0
2015-09-10 12:10:00,16.03,16.03,15.97,15.99,944989.0,12.9824,12.9824,12.9338,12.95,944989.0
2015-09-10 12:15:00,15.99,16.01,15.94,15.94,548573.0,12.95,12.9662,12.9095,12.9095,548573.0
2015-09-10 12:20:00,15.94,15.98,15.94,15.95,519963.0,12.9095,12.9419,12.9095,12.9176,519963.0
2015-09-10 12:25:00,15.95,15.97,15.93,15.95,374119.0,12.9176,12.9338,12.9014,12.9176,374119.0
2015-09-10 12:30:00,15.95,15.96,15.92,15.96,294993.0,12.9176,12.9257,12.8933,12.9257,294993.0
2015-09-10 12:35:00,15.95,15.99,15.95,15.98,282178.0,12.9176,12.95,12.9176,12.9419,282178.0
2015-09-10 12:40:00,15.98,15.99,15.97,15.98,472736.0,12.9419,12.95,12.9338,12.9419,472736.0
2015-09-10 12:45:00,15.98,16.0,15.96,16.0,587402.0,12.9419,12.9581,12.9257,12.9581,587402.0
2015-09-10 12:50:00,16.0,16.0,15.97,16.0,282161.0,12.9581,12.9581,12.9338,12.9581,282161.0
2015-09-10 12:55:00,16.0,16.01,15.96,15.99,416664.0,12.9581,12.9662,12.9257,12.95,416664.0
2015-09-10 13:00:00,15.99,15.99,15.95,15.97,505081.0,12.95,12.95,12.9176,12.9338,505081.0
2015-09-10 13:05:00,15.97,16.0,15.96,15.99,699088.0,12.9338,12.9581,12.9257,12.95,699088.0
2015-09-10 13:10:00,15.99,16.01,15.98,16.0,509896.0,12.95,12.9662,12.9419,12.9581,509896.0
2015-09-10 13:15:00,16.0,16.02,15.99,16.01,450192.0,12.9581,12.9743,12.95,12.9662,450192.0
2015-09-10 13:20:00,16.02,16.04,15.99,16.03,492544.0,12.9743,12.9905,12.95,12.9824,492544.0
2015-09-10 13:25:00,16.04,16.08,16.02,16.07,861686.0,12.9905,13.0229,12.9743,13.0148,861686.0
2015-09-10 13:30:00,16.07,16.1,16.06,16.07,821146.0,13.0148,13.0391,13.0067,13.0148,821146.0
2015-09-10 13:35:00,16.06,16.11,16.06,16.1,925233.0,13.0067,13.0472,13.0067,13.0391,925233.0
2015-09-10 13:40:00,16.09,16.1,16.06,16.08,417497.0,13.031,13.0391,13.0067,13.0229,417497.0
2015-09-10 13:45:00,16.09,16.09,16.05,16.07,440595.0,13.031,13.031,12.9986,13.0148,440595.0
2015-09-10 13:50:00,16.08,16.08,16.05,16.05,607393.0,13.0229,13.0229,12.9986,12.9986,607393.0
2015-09-10 13:55:00,16.05,16.08,16.05,16.08,222707.0,12.9986,13.0229,12.9986,13.0229,222707.0
2015-09-10 14:00:00,16.08,16.1,16.06,16.09,599282.0,13.0229,13.0391,13.0067,13.031,599282.0
2015-09-10 14:05:00,16.09,16.1,16.08,16.1,408755.0,13.031,13.0391,13.0229,13.0391,408755.0
2015-09-10 14:10:00,16.1,16.11,16.09,16.1,414366.0,13.0391,13.0472,13.031,13.0391,414366.0
2015-09-10 14:15:00,16.1,16.1,16.05,16.06,484226.0,13.0391,13.0391,12.9986,13.0067,484226.0
2015-09-10 14:20:00,16.06,16.08,16.04,16.07,588215.0,13.0067,13.0229,12.9905,13.0148,588215.0
2015-09-10 14:25:00,16.07,16.07,16.05,16.07,256870.0,13.0148,13.0148,12.9986,13.0148,256870.0
2015-09-10 14:30:00,16.07,16.09,16.06,16.07,265497.0,13.0148,13.031,13.0067,13.0148,265497.0
2015-09-10 14:35:00,16.07,16.08,16.06,16.07,383196.0,13.0148,13.0229,13.0067,13.0148,383196.0
2015-09-10 14:40:00,16.07,16.1,16.07,16.08,529886.0,13.0148,13.0391,13.0148,13.0229,529886.0
2015-09-10 14:45:00,16.08,16.08,16.06,16.07,328645.0,13.0229,13.0229,13.0067,13.0148,328645.0
2015-09-10 14:50:00,16.06,16.1,16.06,16.1,935662.0,13.0067,13.0391,13.0067,13.0391,935662.0
2015-09-10 14:55:00,16.09,16.1,16.04,16.06,1195020.0,13.031,13.0391,12.9905,13.0067,1195020.0
2015-09-10 15:00:00,16.05,16.06,16.03,16.04,718571.0,12.9986,13.0067,12.9824,12.9905,718571.0
2015-09-10 15:05:00,16.04,16.07,16.04,16.05,536817.0,12.9905,13.0148,12.9905,12.9986,536817.0
2015-09-10 15:10:00,16.05,16.07,16.04,16.07,449807.0,12.9986,13.0148,12.9905,13.0148,449807.0
2015-09-10 15:15:00,16.06,16.1,16.04,16.05,546914.0,13.0067,13.0391,12.9905,12.9986,546914.0
2015-09-10 15:20:00,16.04,16.06,16.01,16.03,1059414.0,12.9905,13.0067,12.9662,12.9824,1059414.0
2015-09-10 15:25:00,16.02,16.04,16.0,16.01,705862.0,12.9743,12.9905,12.9581,12.9662,705862.0
2015-09-10 15:30:00,16.02,16.02,15.97,16.0,1082332.0,12.9743,12.9743,12.9338,12.9581,1082332.0
2015-09-10 15:35:00,16.0,16.02,15.97,16.0,922952.0,12.9581,12.9743,12.9338,12.9581,922952.0
2015-09-10 15:40:00,16.0,16.0,15.96,15.98,945565.0,12.9581,12.9581,12.9257,12.9419,945565.0
2015-09-10 15:45:00,15.98,16.01,15.95,16.01,1119271.0,12.9419,12.9662,12.9176,12.9662,1119271.0
2015-09-10 15:50:00,16.01,16.03,15.98,16.01,1029133.0,12.9662,12.9824,12.9419,12.9662,1029133.0
2015-09-10 15:55:00,16.02,16.06,16.01,16.04,2920137.0,12.9743,13.0067,12.9662,12.9905,2920137.0
2015-09-11 09:30:00,15.99,16.02,15.94,15.98,1527214.0,12.95,12.9743,12.9095,12.9419,1527214.0
2015-09-11 09:35:00,15.98,16.03,15.94,16.02,1348363.0,12.9419,12.9824,12.9095,12.9743,1348363.0
2015-09-11 09:40:00,16.02,16.06,15.99,16.03,1693322.0,12.9743,13.0067,12.95,12.9824,1693322.0
2015-09-11 09:45:00,16.02,16.04,15.99,16.0,1062075.0,12.9743,12.9905,12.95,12.9581,1062075.0
2015-09-11 09:50:00,16.01,16.01,15.97,15.99,733828.0,12.9662,12.9662,12.9338,12.95,733828.0
2015-09-11 09:55:00,15.99,16.01,15.95,15.96,656505.0,12.95,12.9662,12.9176,12.9257,656505.0
2015-09-11 10:00:00,15.96,15.97,15.93,15.95,734240.0,12.9257,12.9338,12.9014,12.9176,734240.0
2015-09-11 10:05:00,15.94,15.96,15.91,15.94,758145.0,12.9095,12.9257,12.8852,12.9095,758145.0
2015-09-11 10:10:00,15.94,15.96,15.92,15.95,548194.0,12.9095,12.9257,12.8933,12.9176,548194.0
2015-09-11 10:15:00,15.94,15.96,15.93,15.96,755451.0,12.9095,12.9257,12.9014,12.9257,755451.0
2015-09-11 10:20:00,15.96,15.96,15.94,15.95,333493.0,12.9257,12.9257,12.9095,12.9176,333493.0
2015-09-11 10:25:00,15.95,15.96,15.92,15.93,623815.0,12.9176,12.9257,12.8933,12.9014,623815.0
2015-09-11 10:30:00,15.93,15.94,15.91,15.93,1037637.0,12.9014,12.9095,12.8852,12.9014,1037637.0
2015-09-11 10:35:00,15.93,15.94,15.91,15.93,540445.0,12.9014,12.9095,12.8852,12.9014,540445.0
2015-09-11 10:40:00,15.94,15.96,15.92,15.96,728889.0,12.9095,12.9257,12.8933,12.9257,728889.0
2015-09-11 10:45:00,15.96,15.97,15.93,15.94,567739.0,12.9257,12.9338,12.9014,12.9095,567739.0
2015-09-11 10:50:00,15.94,15.94,15.91,15.92,368846.0,12.9095,12.9095,12.8852,12.8933,368846.0
2015-09-11 10:55:00,15.91,15.94,15.9,15.92,670070.0,12.8852,12.9095,12.8771,12.8933,670070.0
2015-09-11 11:00:00,15.92,15.93,15.91,15.93,430896.0,12.8933,12.9014,12.8852,12.9014,430896.0
2015-09-11 11:05:00,15.93,15.96,15.92,15.96,554196.0,12.9014,12.9257,12.8933,12.9257,554196.0
2015-09-11 11:10:00,15.95,15.97,15.95,15.95,547057.0,12.9176,12.9338,12.9176,12.9176,547057.0
2015-09-11 11:15:00,15.95,15.96,15.93,15.95,403227.0,12.9176,12.9257,12.9014,12.9176,403227.0
2015-09-11 11:20:00,15.94,15.96,15.93,15.95,641378.0,12.9095,12.9257,12.9014,12.9176,641378.0
2015-09-11 11:25:00,15.94,15.96,15.94,15.96,485543.0,12.9095,12.9257,12.9095,12.9257,485543.0
2015-09-11 11:30:00,15.96,15.97,15.93,15.94,537171.0,12.9257,12.9338,12.9014,12.9095,537171.0
2015-09-11 11:35:00,15.94,15.97,15.93,15.97,421848.0,12.9095,12.9338,12.9014,12.9338,421848.0
2015-09-11 11:40:00,15.97,15.97,15.95,15.97,336126.0,12.9338,12.9338,12.9176,12.9338,336126.0
2015-09-11 11:45:00,15.97,15.97,15.93,15.96,449650.0,12.9338,12.9338,12.9014,12.9257,449650.0
2015-09-11 11:50:00,15.96,16.0,15.95,15.99,763917.0,12.9257,12.9581,12.9176,12.95,763917.0
2015-09-11 11:55:00,15.98,16.0,15.98,15.99,568681.0,12.9419,12.9581,12.9419,12.95,568681.0
2015-09-11 12:00:00,15.99,16.03,15.98,16.03,730403.0,12.95,12.9824,12.9419,12.9824,730403.0
2015-09-11 12:05:00,16.02,16.03,16.0,16.0,583296.0,12.9743,12.9824,12.9581,12.9581,583296.0
2015-09-11 12:10:00,16.0,16.04,16.0,16.04,426217.0,12.9581,12.9905,12.9581,12.9905,426217.0
2015-09-11 12:15:00,16.04,16.05,16.01,16.02,716365.0,12.9905,12.9986,12.9662,12.9743,716365.0
2015-09-11 12:20:00,16.02,16.03,16.01,16.03,337414.0,12.9743,12.9824,12.9662,12.9824,337414.0
2015-09-11 12:25:00,16.02,16.03,16.01,16.02,326337.0,12.9743,12.9824,12.9662,12.9743,326337.0
2015-09-11 12:30:00,16.02,16.03,16.0,16.0,419184.0,12.9743,12.9824,12.9581,12.9581,419184.0
2015-09-11 12:35:00,16.01,16.02,15.98,15.98,282868.0,12.9662,12.9743,12.9419,12.9419,282868.0
2015-09-11 12:40:00,15.99,16.0,15.98,16.0,178233.0,12.95,12.9581,12.9419,12.9581,178233.0
2015-09-11 12:45:00,16.0,16.03,15.99,16.03,503702.0,12.9581,12.9824,12.95,12.9824,503702.0
2015-09-11 12:50:00,16.03,16.03,16.0,16.0,377761.0,12.9824,12.9824,12.9581,12.9581,377761.0
2015-09-11 12:55:00,16.0,16.01,15.99,16.0,214544.0,12.9581,12.9662,12.95,12.9581,214544.0
2015-09-11 13:00:00,16.0,16.01,15.99,16.0,215700.0,12.9581,12.9662,12.95,12.9581,215700.0
2015-09-11 13:05:00,15.99,16.0,15.97,15.97,288363.0,12.95,12.9581,12.9338,12.9338,288363.0
2015-09-11 13:10:00,15.97,15.99,15.96,15.97,261272.0,12.9338,12.95,12.9257,12.9338,261272.0
2015-09-11 13:15:00,15.97,15.98,15.95,15.96,165200.0,12.9338,12.9419,12.9176,12.9257,165200.0
2015-09-11 13:20:00,15.96,15.96,15.92,15.92,773571.0,12.9257,12.9257,12.8933,12.8933,773571.0
2015-09-11 13:25:00,15.92,15.95,15.92,15.92,458825.0,12.8933,12.9176,12.8933,12.8933,458825.0
2015-09-11 13:30:00,15.92,15.94,15.91,15.92,545897.0,12.8933,12.9095,12.8852,12.8933,545897.0
2015-09-11 13:35:00,15.92,15.94,15.91,15.94,437988.0,12.8933,12.9095,12.8852,12.9095,437988.0
2015-09-11 13:40:00,15.93,15.94,15.92,15.94,452740.0,12.9014,12.9095,12.8933,12.9095,452740.0
2015-09-11 13:45:00,15.94,15.94,15.92,15.93,255778.0,12.9095,12.9095,12.8933,12.9014,255778.0
2015-09-11 13:50:00,15.93,15.95,15.92,15.94,332057.0,12.9014,12.9176,12.8933,12.9095,332057.0
2015-09-11 13:55:00,15.95,15.96,15.94,15.95,528496.0,12.9176,12.9257,12.9095,12.9176,528496.0
2015-09-11 14:00:00,15.95,15.95,15.92,15.94,316160.0,12.9176,12.9176,12.8933,12.9095,316160.0
2015-09-11 14:05:00,15.94,15.95,15.92,15.95,231741.0,12.9095,12.9176,12.8933,12.9176,231741.0
2015-09-11 14:10:00,15.95,15.96,15.94,15.94,221269.0,12.9176,12.9257,12.9095,12.9095,221269.0
2015-09-11 14:15:00,15.95,15.96,15.94,15.96,117334.0,12.9176,12.9257,12.9095,12.9257,117334.0
2015-09-11 14:20:00,15.96,15.98,15.95,15.97,308761.0,12.9257,12.9419,12.9176,12.9338,308761.0
2015-09-11 14:25:00,15.97,15.98,15.94,15.95,328048.0,12.9338,12.9419,12.9095,12.9176,328048.0
2015-09-11 14:30:00,15.95,15.98,15.95,15.96,457547.0,12.9176,12.9419,12.9176,12.9257,457547.0
2015-09-11 14:35:00,15.97,15.99,15.96,15.97,312839.0,12.9338,12.95,12.9257,12.9338,312839.0
2015-09-11 14:40:00,15.97,15.98,15.95,15.95,174730.0,12.9338,12.9419,12.9176,12.9176,174730.0
2015-09-11 14:45:00,15.96,15.98,15.95,15.98,370353.0,12.9257,12.9419,12.9176,12.9419,370353.0
2015-09-11 14:50:00,15.98,15.99,15.96,15.97,387924.0,12.9419,12.95,12.9257,12.9338,387924.0
2015-09-11 14:55:00,15.98,15.98,15.96,15.98,309366.0,12.9419,12.9419,12.9257,12.9419,309366.0
2015-09-11 15:00:00,15.97,15.99,15.97,15.98,402182.0,12.9338,12.95,12.9338,12.9419,402182.0
2015-09-11 15:05:00,15.99,16.01,15.97,15.98,589536.0,12.95,12.9662,12.9338,12.9419,589536.0
2015-09-11 15:10:00,15.98,16.0,15.98,15.99,380682.0,12.9419,12.9581,12.9419,12.95,380682.0
2015-09-11 15:15:00,15.99,16.0,15.97,15.98,1247783.0,12.95,12.9581,12.9338,12.9419,1247783.0
2015-09-11 15:20:00,15.98,15.98,15.95,15.96,567256.0,12.9419,12.9419,12.9176,12.9257,567256.0
2015-09-11 15:25:00,15.96,15.98,15.95,15.97,548516.0,12.9257,12.9419,12.9176,12.9338,548516.0
2015-09-11 15:30:00,15.96,15.97,15.94,15.95,617978.0,12.9257,12.9338,12.9095,12.9176,617978.0
2015-09-11 15:35:00,15.95,15.97,15.94,15.97,482446.0,12.9176,12.9338,12.9095,12.9338,482446.0
2015-09-11 15:40:00,15.97,15.97,15.94,15.97,774270.0,12.9338,12.9338,12.9095,12.9338,774270.0
2015-09-11 15:45:00,15.96,15.97,15.95,15.97,835183.0,12.9257,12.9338,12.9176,12.9338,835183.0
2015-09-11 15:50:00,15.96,16.0,15.96,15.99,1068505.0,12.9257,12.9581,12.9257,12.95,1068505.0
2015-09-11 15:55:00,15.99,16.04,15.98,16.02,3897846.0,12.95,12.9905,12.9419,12.9743,3897846.0
2015-09-14 09:30:00,15.97,16.01,15.95,15.97,1740596.0,12.9338,12.9662,12.9176,12.9338,1740596.0
2015-09-14 09:35:00,15.97,15.98,15.91,15.94,911835.0,12.9338,12.9419,12.8852,12.9095,911835.0
2015-09-14 09:40:00,15.95,15.97,15.92,15.93,676756.0,12.9176,12.9338,12.8933,12.9014,676756.0
2015-09-14 09:45:00,15.93,15.94,15.9,15.91,841359.0,12.9014,12.9095,12.8771,12.8852,841359.0
2015-09-14 09:50:00,15.91,15.94,15.9,15.94,439660.0,12.8852,12.9095,12.8771,12.9095,439660.0
2015-09-14 09:55:00,15.93,15.94,15.92,15.92,418159.0,12.9014,12.9095,12.8933,12.8933,418159.0
2015-09-14 10:00:00,15.93,15.95,15.92,15.94,553359.0,12.9014,12.9176,12.8933,12.9095,553359.0
2015-09-14 10:05:00,15.94,15.99,15.93,15.99,410849.0,12.9095,12.95,12.9014,12.95,410849.0
2015-09-14 10:10:00,15.99,16.0,15.96,15.97,741904.0,12.95,12.9581,12.9257,12.9338,741904.0
2015-09-14 10:15:00,15.98,16.02,15.97,16.01,801015.0,12.9419,12.9743,12.9338,12.9662,801015.0
2015-09-14 10:20:00,16.0,16.01,15.98,16.0,495053.0,12.9581,12.9662,12.9419,12.9581,495053.0
2015-09-14 10:25:00,16.0,16.01,15.95,15.96,960683.0,12.9581,12.9662,12.9176,12.9257,960683.0
2015-09-14 10:30:00,15.96,16.0,15.96,15.99,399498.0,12.9257,12.9581,12.9257,12.95,399498.0
2015-09-14 10:35:00,16.0,16.04,15.98,16.04,728406.0,12.9581,12.9905,12.9419,12.9905,728406.0
2015-09-14 10:40:00,16.03,16.07,16.02,16.07,651360.0,12.9824,13.0148,12.9743,13.0148,651360.0
2015-09-14 10:45:00,16.07,16.07,16.04,16.06,838689.0,13.0148,13.0148,12.9905,13.0067,838689.0
2015-09-14 10:50:00,16.06,16.06,16.02,16.03,835263.0,13.0067,13.0067,12.9743,12.9824,835263.0
2015-09-14 10:55:00,16.03,16.04,16.01,16.03,385140.0,12.9824,12.9905,12.9662,12.9824,385140.0
2015-09-14 11:00:00,16.03,16.06,16.03,16.05,555975.0,12.9824,13.0067,12.9824,12.9986,555975.0
2015-09-14 11:05:00,16.05,16.07,16.03,16.04,549856.0,12.9986,13.0148,12.9824,12.9905,549856.0
2015-09-14 11:10:00,16.05,16.05,16.01,16.02,354094.0,12.9986,12.9986,12.9662,12.9743,354094.0
2015-09-14 11:15:00,16.02,16.03,16.0,16.03,649892.0,12.9743,12.9824,12.9581,12.9824,649892.0
2015-09-14 11:20:00,16.03,16.04,16.01,16.02,516324.0,12.9824,12.9905,12.9662,12.9743,516324.0
2015-09-14 11:25:00,16.02,16.03,16.0,16.02,530865.0,12.9743,12.9824,12.9581,12.9743,530865.0
2015-09-14 11:30:00,16.02,16.02,15.99,16.0,396347.0,12.9743,12.9743,12.95,12.9581,396347.0
2015-09-14 11:35:00,15.99,16.01,15.98,15.99,445558.0,12.95,12.9662,12.9419,12.95,445558.0
2015-09-14 11:40:00,15.99,15.99,15.96,15.97,540882.0,12.95,12.95,12.9257,12.9338,540882.0
2015-09-14 11:45:00,15.97,15.98,15.95,15.97,386514.0,12.9338,12.9419,12.9176,12.9338,386514.0
2015-09-14 11:50:00,15.96,16.0,15.95,16.0,725978.0,12.9257,12.9581,12.9176,12.9581,725978.0
2015-09-14 11:55:00,16.0,16.0,15.99,16.0,169431.0,12.9581,12.9581,12.95,12.9581,169431.0
2015-09-14 12:00:00,15.99,16.0,15.98,15.99,284501.0,12.95,12.9581,12.9419,12.95,284501.0
2015-09-14 12:05:00,15.98,16.0,15.97,15.98,586426.0,12.9419,12.9581,12.9338,12.9419,586426.0
2015-09-14 12:10:00,15.98,15.98,15.93,15.94,1290120.0,12.9419,12.9419,12.9014,12.9095,1290120.0
2015-09-14 12:15:00,15.94,15.95,15.93,15.94,309974.0,12.9095,12.9176,12.9014,12.9095,309974.0
2015-09-14 12:20:00,15.93,15.98,15.93,15.98,1116178.0,12.9014,12.9419,12.9014,12.9419,1116178.0
2015-09-14 12:25:00,15.98,15.99,15.96,15.98,1037494.0,12.9419,12.95,12.9257,12.9419,1037494.0
2015-09-14 12:30:00,15.98,16.02,15.96,16.02,838212.0,12.9419,12.9743,12.9257,12.9743,838212.0
2015-09-14 12:35:00,16.02,16.02,16.0,16.01,310707.0,12.9743,12.9743,12.9581,12.9662,310707.0
2015-09-14 12:40:00,16.01,16.02,16.0,16.01,567247.0,12.9662,12.9743,12.9581,12.9662,567247.0
2015-09-14 12:45:00,16.0,16.01,16.0,16.0,167874.0,12.9581,12.9662,12.9581,12.9581,167874.0
2015-09-14 12:50:00,16.0,16.01,16.0,16.0,170213.0,12.9581,12.9662,12.9581,12.9581,170213.0
2015-09-14 12:55:00,16.0,16.02,15.99,15.99,280154.0,12.9581,12.9743,12.95,12.95,280154.0
2015-09-14 13:00:00,15.99,16.0,15.96,15.97,287351.0,12.95,12.9581,12.9257,12.9338,287351.0
2015-09-14 13:05:00,15.97,15.98,15.96,15.96,446308.0,12.9338,12.9419,12.9257,12.9257,446308.0
2015-09-14 13:10:00,15.97,15.99,15.96,15.97,333201.0,12.9338,12.95,12.9257,12.9338,333201.0
2015-09-14 13:15:00,15.96,16.0,15.96,15.99,447040.0,12.9257,12.9581,12.9257,12.95,447040.0
2015-09-14 13:20:00,15.98,15.99,15.97,15.98,88692.0,12.9419,12.95,12.9338,12.9419,88692.0
2015-09-14 13:25:00,15.97,15.98,15.96,15.96,156985.0,12.9338,12.9419,12.9257,12.9257,156985.0
2015-09-14 13:30:00,15.96,15.97,15.95,15.96,332862.0,12.9257,12.9338,12.9176,12.9257,332862.0
2015-09-14 13:35:00,15.95,15.98,15.95,15.98,507380.0,12.9176,12.9419,12.9176,12.9419,507380.0
2015-09-14 13:40:00,15.98,16.0,15.97,16.0,308615.0,12.9419,12.9581,12.9338,12.9581,308615.0
2015-09-14 13:45:00,16.0,16.02,15.99,16.01,633709.0,12.9581,12.9743,12.95,12.9662,633709.0
2015-09-14 13:50:00,16.01,16.02,15.99,15.99,333881.0,12.9662,12.9743,12.95,12.95,333881.0
2015-09-14 13:55:00,16.0,16.02,15.99,16.01,316944.0,12.9581,12.9743,12.95,12.9662,316944.0
2015-09-14 14:00:00,16.02,16.02,15.99,16.0,376523.0,12.9743,12.9743,12.95,12.9581,376523.0
2015-09-14 14:05:00,16.0,16.01,15.98,15.99,283482.0,12.9581,12.9662,12.9419,12.95,283482.0
2015-09-14 14:10:00,15.99,15.99,15.96,15.96,240227.0,12.95,12.95,12.9257,12.9257,240227.0
2015-09-14 14:15:00,15.97,15.98,15.96,15.98,283036.0,12.9338,12.9419,12.9257,12.9419,283036.0
2015-09-14 14:20:00,15.98,15.99,15.97,15.97,366249.0,12.9419,12.95,12.9338,12.9338,366249.0
2015-09-14 14:25:00,15.98,15.98,15.96,15.98,349762.0,12.9419,12.9419,12.9257,12.9419,349762.0
2015-09-14 14:30:00,15.98,15.99,15.97,15.98,169513.0,12.9419,12.95,12.9338,12.9419,169513.0
2015-09-14 14:35:00,15.98,15.98,15.97,15.98,78713.0,12.9419,12.9419,12.9338,12.9419,78713.0
2015-09-14 14:40:00,15.97,15.98,15.96,15.96,150862.0,12.9338,12.9419,12.9257,12.9257,150862.0
2015-09-14 14:45:00,15.96,15.99,15.96,15.97,482733.0,12.9257,12.95,12.9257,12.9338,482733.0
2015-09-14 14:50:00,15.96,15.98,15.96,15.98,163447.0,12.9257,12.9419,12.9257,12.9419,163447.0
2015-09-14 14:55:00,15.98,16.0,15.96,15.97,330677.0,12.9419,12.9581,12.9257,12.9338,330677.0
2015-09-14 15:00:00,15.97,15.98,15.95,15.96,314378.0,12.9338,12.9419,12.9176,12.9257,314378.0
2015-09-14 15:05:00,15.96,15.97,15.95,15.95,307323.0,12.9257,12.9338,12.9176,12.9176,307323.0
2015-09-14 15:10:00,15.95,15.97,15.95,15.97,554080.0,12.9176,12.9338,12.9176,12.9338,554080.0
2015-09-14 15:15:00,15.96,15.98,15.95,15.96,418565.0,12.9257,12.9419,12.9176,12.9257,418565.0
2015-09-14 15:20:00,15.96,15.98,15.95,15.96,362691.0,12.9257,12.9419,12.9176,12.9257,362691.0
2015-09-14 15:25:00,15.96,15.96,15.94,15.96,515982.0,12.9257,12.9257,12.9095,12.9257,515982.0
2015-09-14 15:30:00,15.96,15.97,15.94,15.96,401715.0,12.9257,12.9338,12.9095,12.9257,401715.0
2015-09-14 15:35:00,15.95,15.96,15.93,15.94,459340.0,12.9176,12.9257,12.9014,12.9095,459340.0
2015-09-14 15:40:00,15.93,15.95,15.92,15.93,492062.0,12.9014,12.9176,12.8933,12.9014,492062.0
2015-09-14 15:45:00,15.94,15.96,15.93,15.95,773197.0,12.9095,12.9257,12.9014,12.9176,773197.0
2015-09-14 15:50:00,15.94,15.97,15.94,15.95,893110.0,12.9095,12.9338,12.9095,12.9176,893110.0
2015-09-14 15:55:00,15.95,15.98,15.93,15.97,2428947.0,12.9176,12.9419,12.9014,12.9338,2428947.0
2015-09-15 09:30:00,16.04,16.11,16.03,16.07,2269354.0,12.9905,13.0472,12.9824,13.0148,2269354.0
2015-09-15 09:35:00,16.07,16.08,16.03,16.05,859067.0,13.0148,13.0229,12.9824,12.9986,859067.0
2015-09-15 09:40:00,16.04,16.05,16.01,16.02,376318.0,12.9905,12.9986,12.9662,12.9743,376318.0
2015-09-15 09:45:00,16.03,16.05,16.02,16.04,468400.0,12.9824,12.9986,12.9743,12.9905,468400.0
2015-09-15 09:50:00,16.04,16.1,16.04,16.1,904065.0,12.9905,13.0391,12.9905,13.0391,904065.0
2015-09-15 09:55:00,16.1,16.18,16.09,16.17,2649979.0,13.0391,13.1039,13.031,13.0958,2649979.0
2015-09-15 10:00:00,16.18,16.18,16.14,16.14,1154845.0,13.1039,13.1039,13.0715,13.0715,1154845.0
2015-09-15 10:05:00,16.14,16.16,16.13,16.13,621904.0,13.0715,13.0877,13.0634,13.0634,621904.0
2015-09-15 10:10:00,16.14,16.15,16.13,16.15,412937.0,13.0715,13.0796,13.0634,13.0796,412937.0
2015-09-15 10:15:00,16.15,16.17,16.14,16.16,728334.0,13.0796,13.0958,13.0715,13.0877,728334.0
2015-09-15 10:20:00,16.16,16.22,16.15,16.2,1942445.0,13.0877,13.1363,13.0796,13.1201,1942445.0
2015-09-15 10:25:00,16.2,16.21,16.18,16.19,861663.0,13.1201,13.1282,13.1039,13.112,861663.0
2015-09-15 10:30:00,16.19,16.24,16.18,16.21,955544.0,13.112,13.1525,13.1039,13.1282,955544.0
2015-09-15 10:35:00,16.22,16.23,16.18,16.19,1188823.0,13.1363,13.1444,13.1039,13.112,1188823.0
2015-09-15 10:40:00,16.19,16.23,16.18,16.23,884218.0,13.112,13.1444,13.1039,13.1444,884218.0
2015-09-15 10:45:00,16.23,16.25,16.2,16.22,882647.0,13.1444,13.1606,13.1201,13.1363,882647.0
2015-09-15 10:50:00,16.22,16.23,16.21,16.23,514184.0,13.1363,13.1444,13.1282,13.1444,514184.0
2015-09-15 10:55:00,16.22,16.24,16.21,16.23,1014908.0,13.1363,13.1525,13.1282,13.1444,1014908.0
2015-09-15 11:00:00,16.23,16.24,16.2,16.23,653460.0,13.1444,13.1525,13.1201,13.1444,653460.0
2015-09-15 11:05:00,16.23,16.24,16.19,16.2,535545.0,13.1444,13.1525,13.112,13.1201,535545.0
2015-09-15 11:10:00,16.19,16.22,16.19,16.2,554183.0,13.112,13.1363,13.112,13.1201,554183.0
2015-09-15 11:15:00,16.2,16.22,16.18,16.2,417019.0,13.1201,13.1363,13.1039,13.1201,417019.0
2015-09-15 11:20:00,16.19,16.21,16.18,16.2,447342.0,13.112,13.1282,13.1039,13.1201,447342.0
2015-09-15 11:25:00,16.2,16.21,16.19,16.2,288406.0,13.1201,13.1282,13.112,13.1201,288406.0
2015-09-15 11:30:00,16.2,16.21,16.16,16.17,551201.0,13.1201,13.1282,13.0877,13.0958,551201.0
2015-09-15 11:35:00,16.17,16.19,16.16,16.16,468341.0,13.0958,13.112,13.0877,13.0877,468341.0
2015-09-15 11:40:00,16.16,16.19,16.16,16.19,312702.0,13.0877,13.112,13.0877,13.112,312702.0
2015-09-15 11:45:00,16.19,16.2,16.18,16.2,147944.0,13.112,13.1201,13.1039,13.1201,147944.0
2015-09-15 11:50:00,16.2,16.2,16.18,16.19,349661.0,13.1201,13.1201,13.1039,13.112,349661.0
2015-09-15 11:55:00,16.19,16.2,16.19,16.2,105666.0,13.112,13.1201,13.112,13.1201,105666.0
2015-09-15 12:00:00,16.2,16.21,16.18,16.19,391184.0,13.1201,13.1282,13.1039,13.112,391184.0
2015-09-15 12:05:00,16.19,16.2,16.18,16.2,278318.0,13.112,13.1201,13.1039,13.1201,278318.0
2015-09-15 12:10:00,16.2,16.21,16.19,16.2,170270.0,13.1201,13.1282,13.112,13.1201,170270.0
2015-09-15 12:15:00,16.2,16.22,16.19,16.19,579814.0,13.1201,13.1363,13.112,13.112,579814.0
2015-09-15 12:20:00,16.19,16.21,16.18,16.2,322728.0,13.112,13.1282,13.1039,13.1201,322728.0
2015-09-15 12:25:00,16.19,16.2,16.18,16.19,264309.0,13.112,13.1201,13.1039,13.112,264309.0
2015-09-15 12:30:00,16.19,16.2,16.18,16.2,468441.0,13.112,13.1201,13.1039,13.1201,468441.0
2015-09-15 12:35:00,16.2,16.21,16.19,16.21,287130.0,13.1201,13.1282,13.112,13.1282,287130.0
2015-09-15 12:40:00,16.21,16.22,16.19,16.19,522043.0,13.1282,13.1363,13.112,13.112,522043.0
2015-09-15 12:45:00,16.19,16.2,16.18,16.2,219658.0,13.112,13.1201,13.1039,13.1201,219658.0
2015-09-15 12:50:00,16.2,16.21,16.19,16.21,559613.0,13.1201,13.1282,13.112,13.1282,559613.0
2015-09-15 12:55:00,16.21,16.22,16.2,16.21,452173.0,13.1282,13.1363,13.1201,13.1282,452173.0
2015-09-15 13:00:00,16.21,16.21,16.2,16.21,129028.0,13.1282,13.1282,13.1201,13.1282,129028.0
2015-09-15 13:05:00,16.21,16.22,16.2,16.21,307174.0,13.1282,13.1363,13.1201,13.1282,307174.0
2015-09-15 13:10:00,16.21,16.22,16.2,16.21,436660.0,13.1282,13.1363,13.1201,13.1282,436660.0
2015-09-15 13:15:00,16.21,16.24,16.2,16.23,741035.0,13.1282,13.1525,13.1201,13.1444,741035.0
2015-09-15 13:20:00,16.23,16.25,16.22,16.24,414197.0,13.1444,13.1606,13.1363,13.1525,414197.0
2015-09-15 13:25:00,16.24,16.28,16.24,16.27,1014632.0,13.1525,13.1849,13.1525,13.1768,1014632.0
2015-09-15 13:30:00,16.27,16.29,16.26,16.28,1026352.0,13.1768,13.193,13.1687,13.1849,1026352.0
2015-09-15 13:35:00,16.27,16.28,16.26,16.27,379430.0,13.1768,13.1849,13.1687,13.1768,379430.0
2015-09-15 13:40:00,16.27,16.3,16.27,16.29,471637.0,13.1768,13.201,13.1768,13.193,471637.0
2015-09-15 13:45:00,16.29,16.3,16.28,16.28,508937.0,13.193,13.201,13.1849,13.1849,508937.0
2015-09-15 13:50:00,16.28,16.29,16.26,16.27,353258.0,13.1849,13.193,13.1687,13.1768,353258.0
2015-09-15 13:55:00,16.26,16.28,16.25,16.28,884611.0,13.1687,13.1849,13.1606,13.1849,884611.0
2015-09-15 14:00:00,16.27,16.29,16.27,16.29,169344.0,13.1768,13.193,13.1768,13.193,169344.0
2015-09-15 14:05:00,16.28,16.31,16.28,16.31,750898.0,13.1849,13.2091,13.1849,13.2091,750898.0
2015-09-15 14:10:00,16.3,16.34,16.3,16.32,1097011.0,13.201,13.2334,13.201,13.2172,1097011.0
2015-09-15 14:15:00,16.32,16.34,16.32,16.33,544998.0,13.2172,13.2334,13.2172,13.2253,544998.0
2015-09-15 14:20:00,16.33,16.34,16.31,16.32,541717.0,13.2253,13.2334,13.2091,13.2172,541717.0
2015-09-15 14:25:00,16.32,16.34,16.3,16.33,482114.0,13.2172,13.2334,13.201,13.2253,482114.0
2015-09-15 14:30:00,16.33,16.35,16.33,16.34,451015.0,13.2253,13.2415,13.2253,13.2334,451015.0
2015-09-15 14:35:00,16.34,16.35,16.33,16.35,621006.0,13.2334,13.2415,13.2253,13.2415,621006.0
2015-09-15 14:40:00,16.35,16.35,16.33,16.34,320726.0,13.2415,13.2415,13.2253,13.2334,320726.0
2015-09-15 14:45:00,16.33,16.35,16.33,16.34,486724.0,13.2253,13.2415,13.2253,13.2334,486724.0
2015-09-15 14:50:00,16.34,16.36,16.32,16.34,616966.0,13.2334,13.2496,13.2172,13.2334,616966.0
2015-09-15 14:55:00,16.34,16.36,16.33,16.34,547273.0,13.2334,13.2496,13.2253,13.2334,547273.0
2015-09-15 15:00:00,16.35,16.36,16.33,16.36,591137.0,13.2415,13.2496,13.2253,13.2496,591137.0
2015-09-15 15:05:00,16.36,16.38,16.35,16.38,942922.0,13.2496,13.2658,13.2415,13.2658,942922.0
2015-09-15 15:10:00,16.38,16.39,16.37,16.38,469913.0,13.2658,13.2739,13.2577,13.2658,469913.0
2015-09-15 15:15:00,16.38,16.39,16.37,16.37,441386.0,13.2658,13.2739,13.2577,13.2577,441386.0
2015-09-15 15:20:00,16.37,16.39,16.36,16.36,822228.0,13.2577,13.2739,13.2496,13.2496,822228.0
2015-09-15 15:25:00,16.37,16.38,16.36,16.38,436519.0,13.2577,13.2658,13.2496,13.2658,436519.0
2015-09-15 15:30:00,16.37,16.38,16.36,16.37,805626.0,13.2577,13.2658,13.2496,13.2577,805626.0
2015-09-15 15:35:00,16.37,16.37,16.33,16.33,712102.0,13.2577,13.2577,13.2253,13.2253,712102.0
2015-09-15 15:40:00,16.33,16.38,16.33,16.38,830227.0,13.2253,13.2658,13.2253,13.2658,830227.0
2015-09-15 15:45:00,16.38,16.38,16.31,16.32,1434632.0,13.2658,13.2658,13.2091,13.2172,1434632.0
2015-09-15 15:50:00,16.32,16.33,16.31,16.32,1664912.0,13.2172,13.2253,13.2091,13.2172,1664912.0
2015-09-15 15:55:00,16.32,16.34,16.31,16.32,2232596.0,13.2172,13.2334,13.2091,13.2172,2232596.0
2015-09-16 09:30:00,16.35,16.38,16.31,16.37,2517792.0,13.2415,13.2658,13.2091,13.2577,2517792.0
2015-09-16 09:35:00,16.36,16.37,16.25,16.28,2604058.0,13.2496,13.2577,13.1606,13.1849,2604058.0
2015-09-16 09:40:00,16.28,16.29,16.2,16.22,2224544.0,13.1849,13.193,13.1201,13.1363,2224544.0
2015-09-16 09:45:00,16.21,16.24,16.2,16.22,1652632.0,13.1282,13.1525,13.1201,13.1363,1652632.0
2015-09-16 09:50:00,16.22,16.25,16.21,16.24,674979.0,13.1363,13.1606,13.1282,13.1525,674979.0
2015-09-16 09:55:00,16.23,16.24,16.2,16.21,547561.0,13.1444,13.1525,13.1201,13.1282,547561.0
2015-09-16 10:00:00,16.2,16.21,16.15,16.16,1073276.0,13.1201,13.1282,13.0796,13.0877,1073276.0
2015-09-16 10:05:00,16.15,16.2,16.15,16.19,1028575.0,13.0796,13.1201,13.0796,13.112,1028575.0
2015-09-16 10:10:00,16.19,16.19,16.17,16.18,606369.0,13.112,13.112,13.0958,13.1039,606369.0
2015-09-16 10:15:00,16.18,16.19,16.16,16.16,958460.0,13.1039,13.112,13.0877,13.0877,958460.0
2015-09-16 10:20:00,16.16,16.18,16.13,16.14,954373.0,13.0877,13.1039,13.0634,13.0715,954373.0
2015-09-16 10:25:00,16.14,16.16,16.12,16.13,766454.0,13.0715,13.0877,13.0553,13.0634,766454.0
2015-09-16 10:30:00,16.14,16.15,16.12,16.12,766065.0,13.0715,13.0796,13.0553,13.0553,766065.0
2015-09-16 10:35:00,16.12,16.14,16.11,16.14,983474.0,13.0553,13.0715,13.0472,13.0715,983474.0
2015-09-16 10:40:00,16.14,16.14,16.09,16.1,1316824.0,13.0715,13.0715,13.031,13.0391,1316824.0
2015-09-16 10:45:00,16.1,16.13,16.09,16.1,763535.0,13.0391,13.0634,13.031,13.0391,763535.0
2015-09-16 10:50:00,16.1,16.12,16.09,16.1,609639.0,13.0391,13.0553,13.031,13.0391,609639.0
2015-09-16 10:55:00,16.1,16.15,16.1,16.14,1132003.0,13.0391,13.0796,13.0391,13.0715,1132003.0
2015-09-16 11:00:00,16.15,16.17,16.13,16.16,626517.0,13.0796,13.0958,13.0634,13.0877,626517.0
2015-09-16 11:05:00,16.16,16.21,16.16,16.21,722394.0,13.0877,13.1282,13.0877,13.1282,722394.0
2015-09-16 11:10:00,16.21,16.24,16.21,16.23,1247281.0,13.1282,13.1525,13.1282,13.1444,1247281.0
2015-09-16 11:15:00,16.23,16.24,16.21,16.21,1372142.0,13.1444,13.1525,13.1282,13.1282,1372142.0
2015-09-16 11:20:00,16.21,16.22,16.2,16.21,774475.0,13.1282,13.1363,13.1201,13.1282,774475.0
2015-09-16 11:25:00,16.21,16.22,16.19,16.2,687705.0,13.1282,13.1363,13.112,13.1201,687705.0
2015-09-16 11:30:00,16.19,16.2,16.17,16.19,1264156.0,13.112,13.1201,13.0958,13.112,1264156.0
2015-09-16 11:35:00,16.19,16.24,16.18,16.23,1200877.0,13.112,13.1525,13.1039,13.1444,1200877.0
2015-09-16 11:40:00,16.22,16.24,16.21,16.23,607254.0,13.1363,13.1525,13.1282,13.1444,607254.0
2015-09-16 11:45:00,16.23,16.23,16.22,16.23,158061.0,13.1444,13.1444,13.1363,13.1444,158061.0
2015-09-16 11:50:00,16.22,16.24,16.21,16.23,364305.0,13.1363,13.1525,13.1282,13.1444,364305.0
2015-09-16 11:55:00,16.23,16.28,16.23,16.28,769513.0,13.1444,13.1849,13.1444,13.1849,769513.0
2015-09-16 12:00:00,16.28,16.3,16.27,16.29,951044.0,13.1849,13.201,13.1768,13.193,951044.0
2015-09-16 12:05:00,16.29,16.29,16.27,16.28,382602.0,13.193,13.193,13.1768,13.1849,382602.0
2015-09-16 12:10:00,16.28,16.29,16.27,16.29,327080.0,13.1849,13.193,13.1768,13.193,327080.0
2015-09-16 12:15:00,16.28,16.32,16.28,16.31,674980.0,13.1849,13.2172,13.1849,13.2091,674980.0
2015-09-16 12:20:00,16.31,16.34,16.3,16.32,603053.0,13.2091,13.2334,13.201,13.2172,603053.0
2015-09-16 12:25:00,16.33,16.35,16.32,16.34,428670.0,13.2253,13.2415,13.2172,13.2334,428670.0
2015-09-16 12:30:00,16.34,16.34,16.31,16.34,562854.0,13.2334,13.2334,13.2091,13.2334,562854.0
2015-09-16 12:35:00,16.34,16.34,16.32,16.34,351614.0,13.2334,13.2334,13.2172,13.2334,351614.0
2015-09-16 12:40:00,16.34,16.35,16.32,16.32,344584.0,13.2334,13.2415,13.2172,13.2172,344584.0
2015-09-16 12:45:00,16.32,16.33,16.3,16.3,680009.0,13.2172,13.2253,13.201,13.201,680009.0
2015-09-16 12:50:00,16.3,16.32,16.3,16.31,269306.0,13.201,13.2172,13.201,13.2091,269306.0
2015-09-16 12:55:00,16.31,16.32,16.3,16.3,211840.0,13.2091,13.2172,13.201,13.201,211840.0
2015-09-16 13:00:00,16.3,16.31,16.27,16.28,364764.0,13.201,13.2091,13.1768,13.1849,364764.0
2015-09-16 13:05:00,16.28,16.28,16.25,16.27,469902.0,13.1849,13.1849,13.1606,13.1768,469902.0
2015-09-16 13:10:00,16.27,16.28,16.26,16.28,135995.0,13.1768,13.1849,13.1687,13.1849,135995.0
2015-09-16 13:15:00,16.28,16.28,16.27,16.28,188834.0,13.1849,13.1849,13.1768,13.1849,188834.0
2015-09-16 13:20:00,16.28,16.29,16.26,16.29,415233.0,13.1849,13.193,13.1687,13.193,415233.0
2015-09-16 13:25:00,16.29,16.29,16.25,16.25,661555.0,13.193,13.193,13.1606,13.1606,661555.0
2015-09-16 13:30:00,16.25,16.26,16.23,16.25,782251.0,13.1606,13.1687,13.1444,13.1606,782251.0
2015-09-16 13:35:00,16.25,16.27,16.25,16.25,175948.0,13.1606,13.1768,13.1606,13.1606,175948.0
2015-09-16 13:40:00,16.26,16.3,16.25,16.3,359957.0,13.1687,13.201,13.1606,13.201,359957.0
2015-09-16 13:45:00,16.3,16.3,16.28,16.28,328777.0,13.201,13.201,13.1849,13.1849,328777.0
2015-09-16 13:50:00,16.28,16.3,16.27,16.3,370446.0,13.1849,13.201,13.1768,13.201,370446.0
2015-09-16 13:55:00,16.3,16.33,16.29,16.32,1052024.0,13.201,13.2253,13.193,13.2172,1052024.0
2015-09-16 14:00:00,16.32,16.33,16.29,16.32,344864.0,13.2172,13.2253,13.193,13.2172,344864.0
2015-09-16 14:05:00,16.33,16.33,16.29,16.29,589577.0,13.2253,13.2253,13.193,13.193,589577.0
2015-09-16 14:10:00,16.3,16.3,16.26,16.28,497098.0,13.201,13.201,13.1687,13.1849,497098.0
2015-09-16 14:15:00,16.28,16.29,16.27,16.28,270344.0,13.1849,13.193,13.1768,13.1849,270344.0
2015-09-16 14:20:00,16.28,16.29,16.26,16.28,444092.0,13.1849,13.193,13.1687,13.1849,444092.0
2015-09-16 14:25:00,16.27,16.28,16.26,16.28,412439.0,13.1768,13.1849,13.1687,13.1849,412439.0
2015-09-16 14:30:00,16.28,16.28,16.26,16.27,283969.0,13.1849,13.1849,13.1687,13.1768,283969.0
2015-09-16 14:35:00,16.27,16.28,16.25,16.25,339365.0,13.1768,13.1849,13.1606,13.1606,339365.0
2015-09-16 14:40:00,16.25,16.28,16.24,16.28,488089.0,13.1606,13.1849,13.1525,13.1849,488089.0
2015-09-16 14:45:00,16.28,16.31,16.27,16.31,774404.0,13.1849,13.2091,13.1768,13.2091,774404.0
2015-09-16 14:50:00,16.31,16.33,16.3,16.32,535055.0,13.2091,13.2253,13.201,13.2172,535055.0
2015-09-16 14:55:00,16.31,16.36,16.3,16.34,882331.0,13.2091,13.2496,13.201,13.2334,882331.0
2015-09-16 15:00:00,16.35,16.36,16.32,16.33,834097.0,13.2415,13.2496,13.2172,13.2253,834097.0
2015-09-16 15:05:00,16.32,16.34,16.32,16.32,538108.0,13.2172,13.2334,13.2172,13.2172,538108.0
2015-09-16 15:10:00,16.32,16.35,16.32,16.32,647250.0,13.2172,13.2415,13.2172,13.2172,647250.0
2015-09-16 15:15:00,16.32,16.34,16.31,16.34,865447.0,13.2172,13.2334,13.2091,13.2334,865447.0
2015-09-16 15:20:00,16.34,16.36,16.32,16.36,811635.0,13.2334,13.2496,13.2172,13.2496,811635.0
2015-09-16 15:25:00,16.36,16.36,16.33,16.35,860829.0,13.2496,13.2496,13.2253,13.2415,860829.0
2015-09-16 15:30:00,16.36,16.37,16.34,16.36,1451843.0,13.2496,13.2577,13.2334,13.2496,1451843.0
2015-09-16 15:35:00,16.35,16.36,16.33,16.35,949398.0,13.2415,13.2496,13.2253,13.2415,949398.0
2015-09-16 15:40:00,16.35,16.36,16.33,16.33,743289.0,13.2415,13.2496,13.2253,13.2253,743289.0
2015-09-16 15:45:00,16.34,16.36,16.33,16.35,1793426.0,13.2334,13.2496,13.2253,13.2415,1793426.0
2015-09-16 15:50:00,16.34,16.39,16.34,16.37,2825879.0,13.2334,13.2739,13.2334,13.2577,2825879.0
2015-09-16 15:55:00,16.37,16.37,16.33,16.33,3026174.0,13.2577,13.2577,13.2253,13.2253,3026174.0
2015-09-17 09:30:00,16.29,16.38,16.29,16.36,1411834.0,13.193,13.2658,13.193,13.2496,1411834.0
2015-09-17 09:35:00,16.36,16.37,16.34,16.37,1004290.0,13.2496,13.2577,13.2334,13.2577,1004290.0
2015-09-17 09:40:00,16.36,16.37,16.32,16.37,874343.0,13.2496,13.2577,13.2172,13.2577,874343.0
2015-09-17 09:45:00,16.36,16.4,16.35,16.4,1112763.0,13.2496,13.282,13.2415,13.282,1112763.0
2015-09-17 09:50:00,16.4,16.43,16.4,16.41,1014332.0,13.282,13.3063,13.282,13.2901,1014332.0
2015-09-17 09:55:00,16.41,16.43,16.39,16.41,826060.0,13.2901,13.3063,13.2739,13.2901,826060.0
2015-09-17 10:00:00,16.41,16.43,16.39,16.43,837656.0,13.2901,13.3063,13.2739,13.3063,837656.0
2015-09-17 10:05:00,16.43,16.43,16.38,16.38,624827.0,13.3063,13.3063,13.2658,13.2658,624827.0
2015-09-17 10:10:00,16.38,16.4,16.37,16.38,516559.0,13.2658,13.282,13.2577,13.2658,516559.0
2015-09-17 10:15:00,16.38,16.39,16.35,16.37,1004454.0,13.2658,13.2739,13.2415,13.2577,1004454.0
2015-09-17 10:20:00,16.37,16.39,16.36,16.36,807238.0,13.2577,13.2739,13.2496,13.2496,807238.0
2015-09-17 10:25:00,16.37,16.38,16.33,16.33,450702.0,13.2577,13.2658,13.2253,13.2253,450702.0
2015-09-17 10:30:00,16.34,16.35,16.31,16.31,740343.0,13.2334,13.2415,13.2091,13.2091,740343.0
2015-09-17 10:35:00,16.32,16.32,16.3,16.3,757642.0,13.2172,13.2172,13.201,13.201,757642.0
2015-09-17 10:40:00,16.3,16.35,16.29,16.33,666651.0,13.201,13.2415,13.193,13.2253,666651.0
2015-09-17 10:45:00,16.33,16.36,16.32,16.36,811045.0,13.2253,13.2496,13.2172,13.2496,811045.0
2015-09-17 10:50:00,16.36,16.37,16.33,16.36,516615.0,13.2496,13.2577,13.2253,13.2496,516615.0
2015-09-17 10:55:00,16.37,16.4,16.34,16.4,948595.0,13.2577,13.282,13.2334,13.282,948595.0
2015-09-17 11:00:00,16.4,16.42,16.39,16.4,653173.0,13.282,13.2982,13.2739,13.282,653173.0
2015-09-17 11:05:00,16.41,16.44,16.4,16.44,508992.0,13.2901,13.3144,13.282,13.3144,508992.0
2015-09-17 11:10:00,16.44,16.46,16.42,16.42,805774.0,13.3144,13.3306,13.2982,13.2982,805774.0
2015-09-17 11:15:00,16.42,16.44,16.41,16.41,421574.0,13.2982,13.3144,13.2901,13.2901,421574.0
2015-09-17 11:20:00,16.42,16.44,16.41,16.41,625842.0,13.2982,13.3144,13.2901,13.2901,625842.0
2015-09-17 11:25:00,16.41,16.43,16.4,16.43,678900.0,13.2901,13.3063,13.282,13.3063,678900.0
2015-09-17 11:30:00,16.43,16.45,16.42,16.45,764977.0,13.3063,13.3225,13.2982,13.3225,764977.0
2015-09-17 11:35:00,16.45,16.46,16.42,16.44,723141.0,13.3225,13.3306,13.2982,13.3144,723141.0
2015-09-17 11:40:00,16.44,16.45,16.42,16.43,408522.0,13.3144,13.3225,13.2982,13.3063,408522.0
2015-09-17 11:45:00,16.43,16.43,16.41,16.42,649871.0,13.3063,13.3063,13.2901,13.2982,649871.0
2015-09-17 11:50:00,16.42,16.43,16.4,16.41,901792.0,13.2982,13.3063,13.282,13.2901,901792.0
2015-09-17 11:55:00,16.4,16.42,16.4,16.41,103139.0,13.282,13.2982,13.282,13.2901,103139.0
2015-09-17 12:00:00,16.41,16.42,16.38,16.38,440105.0,13.2901,13.2982,13.2658,13.2658,440105.0
2015-09-17 12:05:00,16.39,16.4,16.38,16.39,422817.0,13.2739,13.282,13.2658,13.2739,422817.0
2015-09-17 12:10:00,16.4,16.42,16.39,16.41,270299.0,13.282,13.2982,13.2739,13.2901,270299.0
2015-09-17 12:15:00,16.41,16.43,16.4,16.41,294997.0,13.2901,13.3063,13.282,13.2901,294997.0
2015-09-17 12:20:00,16.41,16.41,16.39,16.4,277047.0,13.2901,13.2901,13.2739,13.282,277047.0
2015-09-17 12:25:00,16.39,16.41,16.38,16.41,339462.0,13.2739,13.2901,13.2658,13.2901,339462.0
2015-09-17 12:30:00,16.4,16.42,16.39,16.4,339549.0,13.282,13.2982,13.2739,13.282,339549.0
2015-09-17 12:35:00,16.4,16.41,16.39,16.41,220365.0,13.282,13.2901,13.2739,13.2901,220365.0
2015-09-17 12:40:00,16.4,16.41,16.39,16.39,185517.0,13.282,13.2901,13.2739,13.2739,185517.0
2015-09-17 12:45:00,16.4,16.4,16.38,16.4,491485.0,13.282,13.282,13.2658,13.282,491485.0
2015-09-17 12:50:00,16.4,16.41,16.39,16.39,254519.0,13.282,13.2901,13.2739,13.2739,254519.0
2015-09-17 12:55:00,16.39,16.42,16.39,16.39,321190.0,13.2739,13.2982,13.2739,13.2739,321190.0
2015-09-17 13:00:00,16.39,16.4,16.38,16.39,194930.0,13.2739,13.282,13.2658,13.2739,194930.0
2015-09-17 13:05:00,16.39,16.41,16.38,16.39,405552.0,13.2739,13.2901,13.2658,13.2739,405552.0
2015-09-17 13:10:00,16.39,16.4,16.38,16.39,570169.0,13.2739,13.282,13.2658,13.2739,570169.0
2015-09-17 13:15:00,16.39,16.43,16.38,16.43,444824.0,13.2739,13.3063,13.2658,13.3063,444824.0
2015-09-17 13:20:00,16.43,16.44,16.42,16.44,455911.0,13.3063,13.3144,13.2982,13.3144,455911.0
2015-09-17 13:25:00,16.44,16.46,16.43,16.44,898492.0,13.3144,13.3306,13.3063,13.3144,898492.0
2015-09-17 13:30:00,16.45,16.48,16.44,16.47,1008057.0,13.3225,13.3468,13.3144,13.3387,1008057.0
2015-09-17 13:35:00,16.47,16.48,16.45,16.46,699033.0,13.3387,13.3468,13.3225,13.3306,699033.0
2015-09-17 13:40:00,16.46,16.47,16.44,16.45,508254.0,13.3306,13.3387,13.3144,13.3225,508254.0
2015-09-17 13:45:00,16.45,16.46,16.42,16.44,629859.0,13.3225,13.3306,13.2982,13.3144,629859.0
2015-09-17 13:50:00,16.44,16.45,16.41,16.44,767666.0,13.3144,13.3225,13.2901,13.3144,767666.0
2015-09-17 13:55:00,16.44,16.46,16.4,16.41,1323639.0,13.3144,13.3306,13.282,13.2901,1323639.0
2015-09-17 14:00:00,16.41,16.44,16.06,16.07,9904764.0,13.2901,13.3144,13.0067,13.0148,9904764.0
2015-09-17 14:05:00,16.07,16.23,16.05,16.2,4821945.0,13.0148,13.1444,12.9986,13.1201,4821945.0
2015-09-17 14:10:00,16.2,16.27,16.17,16.18,2631263.0,13.1201,13.1768,13.0958,13.1039,2631263.0
2015-09-17 14:15:00,16.17,16.24,16.14,16.19,2213515.0,13.0958,13.1525,13.0715,13.112,2213515.0
2015-09-17 14:20:00,16.19,16.21,16.1,16.1,2521441.0,13.112,13.1282,13.0391,13.0391,2521441.0
2015-09-17 14:25:00,16.1,16.13,16.01,16.04,3858517.0,13.0391,13.0634,12.9662,12.9905,3858517.0
2015-09-17 14:30:00,16.03,16.07,16.02,16.05,2788089.0,12.9824,13.0148,12.9743,12.9986,2788089.0
2015-09-17 14:35:00,16.06,16.08,15.97,15.98,3468157.0,13.0067,13.0229,12.9338,12.9419,3468157.0
2015-09-17 14:40:00,15.98,16.09,15.97,16.08,2403103.0,12.9419,13.031,12.9338,13.0229,2403103.0
2015-09-17 14:45:00,16.08,16.22,16.07,16.19,2960036.0,13.0229,13.1363,13.0148,13.112,2960036.0
2015-09-17 14:50:00,16.19,16.25,16.17,16.23,1791691.0,13.112,13.1606,13.0958,13.1444,1791691.0
2015-09-17 14:55:00,16.23,16.24,16.1,16.11,2723285.0,13.1444,13.1525,13.0391,13.0472,2723285.0
2015-09-17 15:00:00,16.11,16.14,16.03,16.04,2447103.0,13.0472,13.0715,12.9824,12.9905,2447103.0
2015-09-17 15:05:00,16.03,16.04,15.96,15.97,2823905.0,12.9824,12.9905,12.9257,12.9338,2823905.0
2015-09-17 15:10:00,15.97,16.02,15.91,15.92,2552813.0,12.9338,12.9743,12.8852,12.8933,2552813.0
2015-09-17 15:15:00,15.92,15.96,15.88,15.91,3238439.0,12.8933,12.9257,12.8609,12.8852,3238439.0
2015-09-17 15:20:00,15.9,15.91,15.78,15.84,4615732.0,12.8771,12.8852,12.7799,12.8285,4615732.0
2015-09-17 15:25:00,15.84,15.91,15.82,15.89,2979943.0,12.8285,12.8852,12.8123,12.869,2979943.0
2015-09-17 15:30:00,15.89,15.94,15.85,15.93,2497332.0,12.869,12.9095,12.8366,12.9014,2497332.0
2015-09-17 15:35:00,15.93,15.94,15.86,15.89,2917138.0,12.9014,12.9095,12.8447,12.869,2917138.0
2015-09-17 15:40:00,15.89,15.93,15.86,15.88,1909577.0,12.869,12.9014,12.8447,12.8609,1909577.0
2015-09-17 15:45:00,15.87,15.9,15.85,15.87,1847405.0,12.8528,12.8771,12.8366,12.8528,1847405.0
2015-09-17 15:50:00,15.87,15.89,15.81,15.82,3118794.0,12.8528,12.869,12.8042,12.8123,3118794.0
2015-09-17 15:55:00,15.82,15.87,15.81,15.85,4490871.0,12.8123,12.8528,12.8042,12.8366,4490871.0
2015-09-18 09:30:00,15.68,15.71,15.56,15.59,16661613.0,12.6989,12.7232,12.6017,12.626,16661613.0
2015-09-18 09:35:00,15.58,15.64,15.54,15.57,4446150.0,12.6179,12.6665,12.5855,12.6098,4446150.0
2015-09-18 09:40:00,15.57,15.64,15.56,15.58,3003785.0,12.6098,12.6665,12.6017,12.6179,3003785.0
2015-09-18 09:45:00,15.58,15.61,15.55,15.56,2128520.0,12.6179,12.6422,12.5936,12.6017,2128520.0
2015-09-18 09:50:00,15.56,15.56,15.52,15.53,2095083.0,12.6017,12.6017,12.5693,12.5774,2095083.0
2015-09-18 09:55:00,15.53,15.55,15.52,15.53,1133549.0,12.5774,12.5936,12.5693,12.5774,1133549.0
2015-09-18 10:00:00,15.53,15.56,15.51,15.53,1885909.0,12.5774,12.6017,12.5612,12.5774,1885909.0
2015-09-18 10:05:00,15.53,15.58,15.52,15.58,1492362.0,12.5774,12.6179,12.5693,12.6179,1492362.0
2015-09-18 10:10:00,15.57,15.62,15.57,15.6,1693441.0,12.6098,12.6503,12.6098,12.6341,1693441.0
2015-09-18 10:15:00,15.6,15.6,15.54,15.56,1479673.0,12.6341,12.6341,12.5855,12.6017,1479673.0
2015-09-18 10:20:00,15.55,15.58,15.53,15.57,1314473.0,12.5936,12.6179,12.5774,12.6098,1314473.0
2015-09-18 10:25:00,15.58,15.64,15.57,15.6,1694112.0,12.6179,12.6665,12.6098,12.6341,1694112.0
2015-09-18 10:30:00,15.59,15.6,15.53,15.56,2142889.0,12.626,12.6341,12.5774,12.6017,2142889.0
2015-09-18 10:35:00,15.56,15.56,15.52,15.52,1280384.0,12.6017,12.6017,12.5693,12.5693,1280384.0
2015-09-18 10:40:00,15.52,15.53,15.5,15.51,1494215.0,12.5693,12.5774,12.5531,12.5612,1494215.0
2015-09-18 10:45:00,15.5,15.52,15.5,15.51,1220409.0,12.5531,12.5693,12.5531,12.5612,1220409.0
2015-09-18 10:50:00,15.51,15.53,15.5,15.52,1240156.0,12.5612,12.5774,12.5531,12.5693,1240156.0
2015-09-18 10:55:00,15.52,15.52,15.5,15.52,1050408.0,12.5693,12.5693,12.5531,12.5693,1050408.0
2015-09-18 11:00:00,15.52,15.53,15.51,15.53,1234183.0,12.5693,12.5774,12.5612,12.5774,1234183.0
2015-09-18 11:05:00,15.53,15.56,15.52,15.56,2158384.0,12.5774,12.6017,12.5693,12.6017,2158384.0
2015-09-18 11:10:00,15.56,15.56,15.53,15.56,1005458.0,12.6017,12.6017,12.5774,12.6017,1005458.0
2015-09-18 11:15:00,15.56,15.56,15.53,15.54,1172892.0,12.6017,12.6017,12.5774,12.5855,1172892.0
2015-09-18 11:20:00,15.54,15.56,15.52,15.54,869411.0,12.5855,12.6017,12.5693,12.5855,869411.0
2015-09-18 11:25:00,15.54,15.57,15.53,15.54,1430290.0,12.5855,12.6098,12.5774,12.5855,1430290.0
2015-09-18 11:30:00,15.54,15.55,15.53,15.55,668915.0,12.5855,12.5936,12.5774,12.5936,668915.0
2015-09-18 11:35:00,15.55,15.57,15.53,15.57,1220576.0,12.5936,12.6098,12.5774,12.6098,1220576.0
2015-09-18 11:40:00,15.57,15.6,15.55,15.6,711696.0,12.6098,12.6341,12.5936,12.6341,711696.0
2015-09-18 11:45:00,15.6,15.63,15.59,15.62,1317034.0,12.6341,12.6584,12.626,12.6503,1317034.0
2015-09-18 11:50:00,15.62,15.62,15.58,15.59,893805.0,12.6503,12.6503,12.6179,12.626,893805.0
2015-09-18 11:55:00,15.59,15.6,15.58,15.58,556666.0,12.626,12.6341,12.6179,12.6179,556666.0
2015-09-18 12:00:00,15.58,15.59,15.55,15.56,979726.0,12.6179,12.626,12.5936,12.6017,979726.0
2015-09-18 12:05:00,15.56,15.58,15.54,15.55,752031.0,12.6017,12.6179,12.5855,12.5936,752031.0
2015-09-18 12:10:00,15.54,15.55,15.51,15.53,1235351.0,12.5855,12.5936,12.5612,12.5774,1235351.0
2015-09-18 12:15:00,15.53,15.53,15.51,15.51,616090.0,12.5774,12.5774,12.5612,12.5612,616090.0
2015-09-18 12:20:00,15.51,15.52,15.5,15.5,1223692.0,12.5612,12.5693,12.5531,12.5531,1223692.0
2015-09-18 12:25:00,15.5,15.55,15.5,15.55,1332424.0,12.5531,12.5936,12.5531,12.5936,1332424.0
2015-09-18 12:30:00,15.54,15.55,15.51,15.52,1239027.0,12.5855,12.5936,12.5612,12.5693,1239027.0
2015-09-18 12:35:00,15.52,15.54,15.51,15.51,855456.0,12.5693,12.5855,12.5612,12.5612,855456.0
2015-09-18 12:40:00,15.51,15.52,15.5,15.51,1025378.0,12.5612,12.5693,12.5531,12.5612,1025378.0
2015-09-18 12:45:00,15.51,15.52,15.5,15.52,750679.0,12.5612,12.5693,12.5531,12.5693,750679.0
2015-09-18 12:50:00,15.52,15.53,15.51,15.51,698919.0,12.5693,12.5774,12.5612,12.5612,698919.0
2015-09-18 12:55:00,15.51,15.53,15.5,15.52,992499.0,12.5612,12.5774,12.5531,12.5693,992499.0
2015-09-18 13:00:00,15.52,15.54,15.51,15.54,815795.0,12.5693,12.5855,12.5612,12.5855,815795.0
2015-09-18 13:05:00,15.54,15.55,15.53,15.54,378978.0,12.5855,12.5936,12.5774,12.5855,378978.0
2015-09-18 13:10:00,15.55,15.55,15.52,15.53,649778.0,12.5936,12.5936,12.5693,12.5774,649778.0
2015-09-18 13:15:00,15.53,15.54,15.51,15.54,572622.0,12.5774,12.5855,12.5612,12.5855,572622.0
2015-09-18 13:20:00,15.54,15.54,15.51,15.52,1015977.0,12.5855,12.5855,12.5612,12.5693,1015977.0
2015-09-18 13:25:00,15.52,15.54,15.51,15.54,881478.0,12.5693,12.5855,12.5612,12.5855,881478.0
2015-09-18 13:30:00,15.53,15.55,15.53,15.55,730374.0,12.5774,12.5936,12.5774,12.5936,730374.0
2015-09-18 13:35:00,15.54,15.55,15.53,15.54,652861.0,12.5855,12.5936,12.5774,12.5855,652861.0
2015-09-18 13:40:00,15.54,15.59,15.53,15.59,824187.0,12.5855,12.626,12.5774,12.626,824187.0
2015-09-18 13:45:00,15.59,15.6,15.57,15.59,1429933.0,12.626,12.6341,12.6098,12.626,1429933.0
2015-09-18 13:50:00,15.58,15.59,15.57,15.58,1013106.0,12.6179,12.626,12.6098,12.6179,1013106.0
2015-09-18 13:55:00,15.58,15.58,15.54,15.56,1356591.0,12.6179,12.6179,12.5855,12.6017,1356591.0
2015-09-18 14:00:00,15.56,15.57,15.55,15.57,603289.0,12.6017,12.6098,12.5936,12.6098,603289.0
2015-09-18 14:05:00,15.56,15.59,15.56,15.58,538909.0,12.6017,12.626,12.6017,12.6179,538909.0
2015-09-18 14:10:00,15.58,15.59,15.55,15.59,638852.0,12.6179,12.626,12.5936,12.626,638852.0
2015-09-18 14:15:00,15.59,15.6,15.58,15.6,961889.0,12.626,12.6341,12.6179,12.6341,961889.0
2015-09-18 14:20:00,15.6,15.65,15.59,15.64,1287881.0,12.6341,12.6746,12.626,12.6665,1287881.0
2015-09-18 14:25:00,15.65,15.65,15.59,15.6,1284300.0,12.6746,12.6746,12.626,12.6341,1284300.0
2015-09-18 14:30:00,15.6,15.63,15.59,15.63,936295.0,12.6341,12.6584,12.626,12.6584,936295.0
2015-09-18 14:35:00,15.63,15.64,15.59,15.63,754633.0,12.6584,12.6665,12.626,12.6584,754633.0
2015-09-18 14:40:00,15.64,15.65,15.61,15.63,823216.0,12.6665,12.6746,12.6422,12.6584,823216.0
2015-09-18 14:45:00,15.63,15.64,15.61,15.62,1055058.0,12.6584,12.6665,12.6422,12.6503,1055058.0
2015-09-18 14:50:00,15.63,15.63,15.6,15.61,787811.0,12.6584,12.6584,12.6341,12.6422,787811.0
2015-09-18 14:55:00,15.61,15.64,15.6,15.63,1074487.0,12.6422,12.6665,12.6341,12.6584,1074487.0
2015-09-18 15:00:00,15.62,15.65,15.58,15.59,1215177.0,12.6503,12.6746,12.6179,12.626,1215177.0
2015-09-18 15:05:00,15.59,15.59,15.55,15.57,895684.0,12.626,12.626,12.5936,12.6098,895684.0
2015-09-18 15:10:00,15.57,15.59,15.56,15.58,927607.0,12.6098,12.626,12.6017,12.6179,927607.0
2015-09-18 15:15:00,15.58,15.59,15.54,15.55,1262502.0,12.6179,12.626,12.5855,12.5936,1262502.0
2015-09-18 15:20:00,15.56,15.56,15.53,15.54,1041053.0,12.6017,12.6017,12.5774,12.5855,1041053.0
2015-09-18 15:25:00,15.55,15.56,15.53,15.54,1080488.0,12.5936,12.6017,12.5774,12.5855,1080488.0
2015-09-18 15:30:00,15.54,15.55,15.53,15.53,882229.0,12.5855,12.5936,12.5774,12.5774,882229.0
2015-09-18 15:35:00,15.53,15.54,15.52,15.52,1094863.0,12.5774,12.5855,12.5693,12.5693,1094863.0
2015-09-18 15:40:00,15.52,15.53,15.5,15.52,1843985.0,12.5693,12.5774,12.5531,12.5693,1843985.0
2015-09-18 15:45:00,15.52,15.52,15.5,15.51,2045902.0,12.5693,12.5693,12.5531,12.5612,2045902.0
2015-09-18 15:50:00,15.51,15.54,15.5,15.53,2379277.0,12.5612,12.5855,12.5531,12.5774,2379277.0
2015-09-18 15:55:00,15.52,15.56,15.51,15.55,4471309.0,12.5693,12.6017,12.5612,12.5936,4471309.0
2015-09-21 09:30:00,15.67,15.75,15.66,15.69,2610619.0,12.6908,12.7556,12.6827,12.707,2610619.0
2015-09-21 09:35:00,15.69,15.73,15.68,15.72,2229909.0,12.707,12.7394,12.6989,12.7313,2229909.0
2015-09-21 09:40:00,15.72,15.74,15.69,15.71,1553788.0,12.7313,12.7475,12.707,12.7232,1553788.0
2015-09-21 09:45:00,15.72,15.75,15.68,15.68,1040482.0,12.7313,12.7556,12.6989,12.6989,1040482.0
2015-09-21 09:50:00,15.68,15.71,15.66,15.66,865872.0,12.6989,12.7232,12.6827,12.6827,865872.0
2015-09-21 09:55:00,15.66,15.67,15.58,15.59,1301894.0,12.6827,12.6908,12.6179,12.626,1301894.0
2015-09-21 10:00:00,15.6,15.62,15.58,15.62,1068192.0,12.6341,12.6503,12.6179,12.6503,1068192.0
2015-09-21 10:05:00,15.62,15.67,15.61,15.64,923972.0,12.6503,12.6908,12.6422,12.6665,923972.0
2015-09-21 10:10:00,15.64,15.65,15.61,15.63,676135.0,12.6665,12.6746,12.6422,12.6584,676135.0
2015-09-21 10:15:00,15.62,15.63,15.59,15.63,730506.0,12.6503,12.6584,12.626,12.6584,730506.0
2015-09-21 10:20:00,15.63,15.65,15.61,15.64,500756.0,12.6584,12.6746,12.6422,12.6665,500756.0
2015-09-21 10:25:00,15.64,15.66,15.63,15.64,635614.0,12.6665,12.6827,12.6584,12.6665,635614.0
2015-09-21 10:30:00,15.63,15.71,15.63,15.69,808265.0,12.6584,12.7232,12.6584,12.707,808265.0
2015-09-21 10:35:00,15.68,15.73,15.68,15.71,741895.0,12.6989,12.7394,12.6989,12.7232,741895.0
2015-09-21 10:40:00,15.71,15.71,15.69,15.69,226584.0,12.7232,12.7232,12.707,12.707,226584.0
2015-09-21 10:45:00,15.69,15.71,15.69,15.71,482607.0,12.707,12.7232,12.707,12.7232,482607.0
2015-09-21 10:50:00,15.71,15.74,15.7,15.72,645204.0,12.7232,12.7475,12.7151,12.7313,645204.0
2015-09-21 10:55:00,15.73,15.74,15.68,15.69,778191.0,12.7394,12.7475,12.6989,12.707,778191.0
2015-09-21 11:00:00,15.69,15.7,15.67,15.68,614664.0,12.707,12.7151,12.6908,12.6989,614664.0
2015-09-21 11:05:00,15.67,15.7,15.67,15.69,335509.0,12.6908,12.7151,12.6908,12.707,335509.0
2015-09-21 11:10:00,15.69,15.73,15.68,15.72,495200.0,12.707,12.7394,12.6989,12.7313,495200.0
2015-09-21 11:15:00,15.71,15.73,15.71,15.73,281150.0,12.7232,12.7394,12.7232,12.7394,281150.0
2015-09-21 11:20:00,15.73,15.73,15.72,15.73,286218.0,12.7394,12.7394,12.7313,12.7394,286218.0
2015-09-21 11:25:00,15.73,15.73,15.7,15.71,639892.0,12.7394,12.7394,12.7151,12.7232,639892.0
2015-09-21 11:30:00,15.72,15.72,15.66,15.66,1037368.0,12.7313,12.7313,12.6827,12.6827,1037368.0
2015-09-21 11:35:00,15.66,15.67,15.64,15.66,670379.0,12.6827,12.6908,12.6665,12.6827,670379.0
2015-09-21 11:40:00,15.66,15.66,15.61,15.62,966299.0,12.6827,12.6827,12.6422,12.6503,966299.0
2015-09-21 11:45:00,15.62,15.64,15.61,15.64,436743.0,12.6503,12.6665,12.6422,12.6665,436743.0
2015-09-21 11:50:00,15.64,15.65,15.63,15.64,463390.0,12.6665,12.6746,12.6584,12.6665,463390.0
2015-09-21 11:55:00,15.63,15.66,15.62,15.65,711763.0,12.6584,12.6827,12.6503,12.6746,711763.0
2015-09-21 12:00:00,15.66,15.66,15.6,15.61,704086.0,12.6827,12.6827,12.6341,12.6422,704086.0
2015-09-21 12:05:00,15.61,15.62,15.59,15.6,824561.0,12.6422,12.6503,12.626,12.6341,824561.0
2015-09-21 12:10:00,15.61,15.64,15.6,15.63,252368.0,12.6422,12.6665,12.6341,12.6584,252368.0
2015-09-21 12:15:00,15.63,15.65,15.62,15.63,481063.0,12.6584,12.6746,12.6503,12.6584,481063.0
2015-09-21 12:20:00,15.63,15.65,15.62,15.64,298008.0,12.6584,12.6746,12.6503,12.6665,298008.0
2015-09-21 12:25:00,15.65,15.65,15.62,15.63,273743.0,12.6746,12.6746,12.6503,12.6584,273743.0
2015-09-21 12:30:00,15.64,15.64,15.59,15.61,581674.0,12.6665,12.6665,12.626,12.6422,581674.0
2015-09-21 12:35:00,15.61,15.62,15.6,15.62,391317.0,12.6422,12.6503,12.6341,12.6503,391317.0
2015-09-21 12:40:00,15.62,15.65,15.61,15.65,703596.0,12.6503,12.6746,12.6422,12.6746,703596.0
2015-09-21 12:45:00,15.65,15.65,15.61,15.62,337321.0,12.6746,12.6746,12.6422,12.6503,337321.0
2015-09-21 12:50:00,15.62,15.62,15.58,15.6,955107.0,12.6503,12.6503,12.6179,12.6341,955107.0
2015-09-21 12:55:00,15.6,15.61,15.57,15.59,668273.0,12.6341,12.6422,12.6098,12.626,668273.0
2015-09-21 13:00:00,15.59,15.61,15.58,15.61,909708.0,12.626,12.6422,12.6179,12.6422,909708.0
2015-09-21 13:05:00,15.6,15.64,15.6,15.64,550585.0,12.6341,12.6665,12.6341,12.6665,550585.0
2015-09-21 13:10:00,15.64,15.65,15.62,15.64,613873.0,12.6665,12.6746,12.6503,12.6665,613873.0
2015-09-21 13:15:00,15.64,15.67,15.63,15.65,536355.0,12.6665,12.6908,12.6584,12.6746,536355.0
2015-09-21 13:20:00,15.65,15.68,15.65,15.68,473245.0,12.6746,12.6989,12.6746,12.6989,473245.0
2015-09-21 13:25:00,15.68,15.69,15.66,15.66,339830.0,12.6989,12.707,12.6827,12.6827,339830.0
2015-09-21 13:30:00,15.67,15.68,15.64,15.65,325212.0,12.6908,12.6989,12.6665,12.6746,325212.0
2015-09-21 13:35:00,15.64,15.69,15.64,15.67,527170.0,12.6665,12.707,12.6665,12.6908,527170.0
2015-09-21 13:40:00,15.68,15.7,15.66,15.69,450888.0,12.6989,12.7151,12.6827,12.707,450888.0
2015-09-21 13:45:00,15.69,15.7,15.66,15.67,500311.0,12.707,12.7151,12.6827,12.6908,500311.0
2015-09-21 13:50:00,15.67,15.67,15.64,15.66,589739.0,12.6908,12.6908,12.6665,12.6827,589739.0
2015-09-21 13:55:00,15.65,15.66,15.62,15.63,537831.0,12.6746,12.6827,12.6503,12.6584,537831.0
2015-09-21 14:00:00,15.62,15.66,15.62,15.66,881750.0,12.6503,12.6827,12.6503,12.6827,881750.0
2015-09-21 14:05:00,15.66,15.66,15.64,15.65,409833.0,12.6827,12.6827,12.6665,12.6746,409833.0
2015-09-21 14:10:00,15.64,15.65,15.62,15.63,533670.0,12.6665,12.6746,12.6503,12.6584,533670.0
2015-09-21 14:15:00,15.62,15.65,15.62,15.64,394579.0,12.6503,12.6746,12.6503,12.6665,394579.0
2015-09-21 14:20:00,15.64,15.66,15.63,15.65,573277.0,12.6665,12.6827,12.6584,12.6746,573277.0
2015-09-21 14:25:00,15.65,15.66,15.63,15.64,494888.0,12.6746,12.6827,12.6584,12.6665,494888.0
2015-09-21 14:30:00,15.64,15.66,15.62,15.66,362755.0,12.6665,12.6827,12.6503,12.6827,362755.0
2015-09-21 14:35:00,15.66,15.69,15.65,15.69,707122.0,12.6827,12.707,12.6746,12.707,707122.0
2015-09-21 14:40:00,15.69,15.69,15.68,15.69,327794.0,12.707,12.707,12.6989,12.707,327794.0
2015-09-21 14:45:00,15.69,15.71,15.67,15.71,824225.0,12.707,12.7232,12.6908,12.7232,824225.0
2015-09-21 14:50:00,15.71,15.75,15.7,15.75,836524.0,12.7232,12.7556,12.7151,12.7556,836524.0
2015-09-21 14:55:00,15.75,15.75,15.71,15.72,581260.0,12.7556,12.7556,12.7232,12.7313,581260.0
2015-09-21 15:00:00,15.72,15.72,15.71,15.71,312938.0,12.7313,12.7313,12.7232,12.7232,312938.0
2015-09-21 15:05:00,15.72,15.72,15.69,15.72,667197.0,12.7313,12.7313,12.707,12.7313,667197.0
2015-09-21 15:10:00,15.71,15.72,15.7,15.71,392523.0,12.7232,12.7313,12.7151,12.7232,392523.0
2015-09-21 15:15:00,15.71,15.73,15.7,15.73,585288.0,12.7232,12.7394,12.7151,12.7394,585288.0
2015-09-21 15:20:00,15.73,15.74,15.72,15.72,717091.0,12.7394,12.7475,12.7313,12.7313,717091.0
2015-09-21 15:25:00,15.72,15.74,15.71,15.72,899542.0,12.7313,12.7475,12.7232,12.7313,899542.0
2015-09-21 15:30:00,15.72,15.74,15.66,15.68,978120.0,12.7313,12.7475,12.6827,12.6989,978120.0
2015-09-21 15:35:00,15.67,15.68,15.65,15.65,1144041.0,12.6908,12.6989,12.6746,12.6746,1144041.0
2015-09-21 15:40:00,15.66,15.68,15.65,15.68,753099.0,12.6827,12.6989,12.6746,12.6989,753099.0
2015-09-21 15:45:00,15.68,15.71,15.67,15.7,802755.0,12.6989,12.7232,12.6908,12.7151,802755.0
2015-09-21 15:50:00,15.7,15.71,15.68,15.68,1974714.0,12.7151,12.7232,12.6989,12.6989,1974714.0
2015-09-21 15:55:00,15.68,15.72,15.68,15.7,2569702.0,12.6989,12.7313,12.6989,12.7151,2569702.0
2015-09-22 09:30:00,15.49,15.52,15.45,15.48,3605364.0,12.545,12.5693,12.5127,12.5369,3605364.0
2015-09-22 09:35:00,15.47,15.57,15.45,15.53,2215040.0,12.5288,12.6098,12.5127,12.5774,2215040.0
2015-09-22 09:40:00,15.53,15.56,15.5,15.54,1070953.0,12.5774,12.6017,12.5531,12.5855,1070953.0
2015-09-22 09:45:00,15.54,15.58,15.52,15.57,1435875.0,12.5855,12.6179,12.5693,12.6098,1435875.0
2015-09-22 09:50:00,15.56,15.58,15.53,15.54,1541451.0,12.6017,12.6179,12.5774,12.5855,1541451.0
2015-09-22 09:55:00,15.54,15.56,15.52,15.52,1292993.0,12.5855,12.6017,12.5693,12.5693,1292993.0
2015-09-22 10:00:00,15.52,15.57,15.52,15.56,988043.0,12.5693,12.6098,12.5693,12.6017,988043.0
2015-09-22 10:05:00,15.56,15.57,15.52,15.53,1392884.0,12.6017,12.6098,12.5693,12.5774,1392884.0
2015-09-22 10:10:00,15.53,15.53,15.5,15.53,1620635.0,12.5774,12.5774,12.5531,12.5774,1620635.0
2015-09-22 10:15:00,15.52,15.55,15.49,15.52,2337469.0,12.5693,12.5936,12.545,12.5693,2337469.0
2015-09-22 10:20:00,15.52,15.53,15.49,15.51,1914041.0,12.5693,12.5774,12.545,12.5612,1914041.0
2015-09-22 10:25:00,15.51,15.53,15.48,15.52,1777391.0,12.5612,12.5774,12.5369,12.5693,1777391.0
2015-09-22 10:30:00,15.52,15.53,15.49,15.5,1829298.0,12.5693,12.5774,12.545,12.5531,1829298.0
2015-09-22 10:35:00,15.5,15.51,15.45,15.46,1419942.0,12.5531,12.5612,12.5127,12.5207,1419942.0
2015-09-22 10:40:00,15.46,15.49,15.45,15.49,1177585.0,12.5207,12.545,12.5127,12.545,1177585.0
2015-09-22 10:45:00,15.49,15.52,15.48,15.52,2162309.0,12.545,12.5693,12.5369,12.5693,2162309.0
2015-09-22 10:50:00,15.52,15.54,15.5,15.54,879923.0,12.5693,12.5855,12.5531,12.5855,879923.0
2015-09-22 10:55:00,15.53,15.55,15.51,15.52,806037.0,12.5774,12.5936,12.5612,12.5693,806037.0
2015-09-22 11:00:00,15.53,15.54,15.5,15.53,615595.0,12.5774,12.5855,12.5531,12.5774,615595.0
2015-09-22 11:05:00,15.52,15.53,15.5,15.51,513310.0,12.5693,12.5774,12.5531,12.5612,513310.0
2015-09-22 11:10:00,15.5,15.53,15.5,15.51,739594.0,12.5531,12.5774,12.5531,12.5612,739594.0
2015-09-22 11:15:00,15.51,15.52,15.49,15.5,1910272.0,12.5612,12.5693,12.545,12.5531,1910272.0
2015-09-22 11:20:00,15.51,15.51,15.49,15.51,1366954.0,12.5612,12.5612,12.545,12.5612,1366954.0
2015-09-22 11:25:00,15.51,15.51,15.49,15.5,817370.0,12.5612,12.5612,12.545,12.5531,817370.0
2015-09-22 11:30:00,15.5,15.51,15.49,15.5,1450877.0,12.5531,12.5612,12.545,12.5531,1450877.0
2015-09-22 11:35:00,15.49,15.5,15.48,15.49,865296.0,12.545,12.5531,12.5369,12.545,865296.0
2015-09-22 11:40:00,15.49,15.52,15.48,15.52,2168808.0,12.545,12.5693,12.5369,12.5693,2168808.0
2015-09-22 11:45:00,15.52,15.54,15.49,15.53,1121758.0,12.5693,12.5855,12.545,12.5774,1121758.0
2015-09-22 11:50:00,15.53,15.54,15.51,15.54,884342.0,12.5774,12.5855,12.5612,12.5855,884342.0
2015-09-22 11:55:00,15.54,15.54,15.52,15.52,797676.0,12.5855,12.5855,12.5693,12.5693,797676.0
2015-09-22 12:00:00,15.52,15.53,15.5,15.51,1899519.0,12.5693,12.5774,12.5531,12.5612,1899519.0
2015-09-22 12:05:00,15.51,15.55,15.5,15.54,721997.0,12.5612,12.5936,12.5531,12.5855,721997.0
2015-09-22 12:10:00,15.54,15.55,15.51,15.52,469776.0,12.5855,12.5936,12.5612,12.5693,469776.0
2015-09-22 12:15:00,15.52,15.53,15.49,15.52,1435424.0,12.5693,12.5774,12.545,12.5693,1435424.0
2015-09-22 12:20:00,15.53,15.55,15.51,15.54,1416827.0,12.5774,12.5936,12.5612,12.5855,1416827.0
2015-09-22 12:25:00,15.54,15.54,15.52,15.53,1042386.0,12.5855,12.5855,12.5693,12.5774,1042386.0
2015-09-22 12:30:00,15.53,15.53,15.5,15.5,343923.0,12.5774,12.5774,12.5531,12.5531,343923.0
2015-09-22 12:35:00,15.5,15.52,15.5,15.52,538338.0,12.5531,12.5693,12.5531,12.5693,538338.0
2015-09-22 12:40:00,15.52,15.52,15.5,15.51,273306.0,12.5693,12.5693,12.5531,12.5612,273306.0
2015-09-22 12:45:00,15.51,15.51,15.49,15.51,867912.0,12.5612,12.5612,12.545,12.5612,867912.0
2015-09-22 12:50:00,15.5,15.51,15.49,15.51,1724006.0,12.5531,12.5612,12.545,12.5612,1724006.0
2015-09-22 12:55:00,15.51,15.51,15.5,15.5,351266.0,12.5612,12.5612,12.5531,12.5531,351266.0
2015-09-22 13:00:00,15.5,15.54,15.49,15.54,844519.0,12.5531,12.5855,12.545,12.5855,844519.0
2015-09-22 13:05:00,15.54,15.54,15.5,15.51,292679.0,12.5855,12.5855,12.5531,12.5612,292679.0
2015-09-22 13:10:00,15.5,15.52,15.5,15.51,384421.0,12.5531,12.5693,12.5531,12.5612,384421.0
2015-09-22 13:15:00,15.51,15.53,15.5,15.52,472937.0,12.5612,12.5774,12.5531,12.5693,472937.0
2015-09-22 13:20:00,15.52,15.53,15.5,15.51,957142.0,12.5693,12.5774,12.5531,12.5612,957142.0
2015-09-22 13:25:00,15.5,15.51,15.49,15.5,2012579.0,12.5531,12.5612,12.545,12.5531,2012579.0
2015-09-22 13:30:00,15.49,15.53,15.49,15.52,1305888.0,12.545,12.5774,12.545,12.5693,1305888.0
2015-09-22 13:35:00,15.52,15.54,15.51,15.53,696659.0,12.5693,12.5855,12.5612,12.5774,696659.0
2015-09-22 13:40:00,15.53,15.55,15.52,15.55,442353.0,12.5774,12.5936,12.5693,12.5936,442353.0
2015-09-22 13:45:00,15.54,15.55,15.53,15.53,434789.0,12.5855,12.5936,12.5774,12.5774,434789.0
2015-09-22 13:50:00,15.54,15.54,15.5,15.51,776526.0,12.5855,12.5855,12.5531,12.5612,776526.0
2015-09-22 13:55:00,15.51,15.53,15.5,15.51,359351.0,12.5612,12.5774,12.5531,12.5612,359351.0
2015-09-22 14:00:00,15.51,15.53,15.49,15.52,977606.0,12.5612,12.5774,12.545,12.5693,977606.0
2015-09-22 14:05:00,15.52,15.53,15.5,15.5,669516.0,12.5693,12.5774,12.5531,12.5531,669516.0
2015-09-22 14:10:00,15.5,15.52,15.49,15.52,772164.0,12.5531,12.5693,12.545,12.5693,772164.0
2015-09-22 14:15:00,15.52,15.53,15.51,15.53,994467.0,12.5693,12.5774,12.5612,12.5774,994467.0
2015-09-22 14:20:00,15.53,15.53,15.51,15.52,647605.0,12.5774,12.5774,12.5612,12.5693,647605.0
2015-09-22 14:25:00,15.51,15.53,15.5,15.52,561269.0,12.5612,12.5774,12.5531,12.5693,561269.0
2015-09-22 14:30:00,15.52,15.54,15.51,15.53,732509.0,12.5693,12.5855,12.5612,12.5774,732509.0
2015-09-22 14:35:00,15.53,15.54,15.5,15.52,539597.0,12.5774,12.5855,12.5531,12.5693,539597.0
2015-09-22 14:40:00,15.52,15.52,15.5,15.51,472043.0,12.5693,12.5693,12.5531,12.5612,472043.0
2015-09-22 14:45:00,15.51,15.52,15.46,15.48,992139.0,12.5612,12.5693,12.5207,12.5369,992139.0
2015-09-22 14:50:00,15.47,15.49,15.47,15.48,689159.0,12.5288,12.545,12.5288,12.5369,689159.0
2015-09-22 14:55:00,15.48,15.51,15.46,15.5,1080648.0,12.5369,12.5612,12.5207,12.5531,1080648.0
2015-09-22 15:00:00,15.51,15.51,15.49,15.51,808549.0,12.5612,12.5612,12.545,12.5612,808549.0
2015-09-22 15:05:00,15.5,15.52,15.48,15.49,823557.0,12.5531,12.5693,12.5369,12.545,823557.0
2015-09-22 15:10:00,15.49,15.5,15.47,15.49,666661.0,12.545,12.5531,12.5288,12.545,666661.0
2015-09-22 15:15:00,15.49,15.5,15.47,15.48,598122.0,12.545,12.5531,12.5288,12.5369,598122.0
2015-09-22 15:20:00,15.48,15.5,15.47,15.5,602390.0,12.5369,12.5531,12.5288,12.5531,602390.0
2015-09-22 15:25:00,15.5,15.53,15.49,15.52,913015.0,12.5531,12.5774,12.545,12.5693,913015.0
2015-09-22 15:30:00,15.52,15.55,15.51,15.54,920062.0,12.5693,12.5936,12.5612,12.5855,920062.0
2015-09-22 15:35:00,15.54,15.57,15.53,15.56,1561827.0,12.5855,12.6098,12.5774,12.6017,1561827.0
2015-09-22 15:40:00,15.56,15.58,15.54,15.58,1984246.0,12.6017,12.6179,12.5855,12.6179,1984246.0
2015-09-22 15:45:00,15.58,15.58,15.55,15.57,2104647.0,12.6179,12.6179,12.5936,12.6098,2104647.0
2015-09-22 15:50:00,15.57,15.58,15.55,15.57,1498132.0,12.6098,12.6179,12.5936,12.6098,1498132.0
2015-09-22 15:55:00,15.57,15.58,15.56,15.57,2507797.0,12.6098,12.6179,12.6017,12.6098,2507797.0
2015-09-23 09:30:00,15.6,15.63,15.58,15.61,2650555.0,12.6341,12.6584,12.6179,12.6422,2650555.0
2015-09-23 09:35:00,15.61,15.66,15.59,15.6,2660708.0,12.6422,12.6827,12.626,12.6341,2660708.0
2015-09-23 09:40:00,15.61,15.68,15.6,15.68,1475363.0,12.6422,12.6989,12.6341,12.6989,1475363.0
2015-09-23 09:45:00,15.67,15.69,15.63,15.64,1117773.0,12.6908,12.707,12.6584,12.6665,1117773.0
2015-09-23 09:50:00,15.63,15.65,15.61,15.63,1357591.0,12.6584,12.6746,12.6422,12.6584,1357591.0
2015-09-23 09:55:00,15.64,15.66,15.62,15.66,702881.0,12.6665,12.6827,12.6503,12.6827,702881.0
2015-09-23 10:00:00,15.66,15.69,15.65,15.68,1148035.0,12.6827,12.707,12.6746,12.6989,1148035.0
2015-09-23 10:05:00,15.69,15.69,15.66,15.67,1730864.0,12.707,12.707,12.6827,12.6908,1730864.0
2015-09-23 10:10:00,15.67,15.7,15.67,15.7,1032521.0,12.6908,12.7151,12.6908,12.7151,1032521.0
2015-09-23 10:15:00,15.7,15.76,15.69,15.74,2248114.0,12.7151,12.7637,12.707,12.7475,2248114.0
2015-09-23 10:20:00,15.74,15.8,15.73,15.79,2077127.0,12.7475,12.7961,12.7394,12.788,2077127.0
2015-09-23 10:25:00,15.79,15.84,15.79,15.83,1645103.0,12.788,12.8285,12.788,12.8204,1645103.0
2015-09-23 10:30:00,15.83,15.85,15.78,15.79,1285795.0,12.8204,12.8366,12.7799,12.788,1285795.0
2015-09-23 10:35:00,15.79,15.82,15.78,15.8,997292.0,12.788,12.8123,12.7799,12.7961,997292.0
2015-09-23 10:40:00,15.8,15.81,15.79,15.79,972875.0,12.7961,12.8042,12.788,12.788,972875.0
2015-09-23 10:45:00,15.79,15.82,15.78,15.82,831473.0,12.788,12.8123,12.7799,12.8123,831473.0
2015-09-23 10:50:00,15.82,15.84,15.81,15.84,589120.0,12.8123,12.8285,12.8042,12.8285,589120.0
2015-09-23 10:55:00,15.84,15.84,15.81,15.82,904236.0,12.8285,12.8285,12.8042,12.8123,904236.0
2015-09-23 11:00:00,15.82,15.83,15.81,15.82,759856.0,12.8123,12.8204,12.8042,12.8123,759856.0
2015-09-23 11:05:00,15.83,15.83,15.81,15.81,843191.0,12.8204,12.8204,12.8042,12.8042,843191.0
2015-09-23 11:10:00,15.81,15.82,15.77,15.78,1430559.0,12.8042,12.8123,12.7718,12.7799,1430559.0
2015-09-23 11:15:00,15.78,15.78,15.73,15.74,671358.0,12.7799,12.7799,12.7394,12.7475,671358.0
2015-09-23 11:20:00,15.74,15.75,15.69,15.69,1197047.0,12.7475,12.7556,12.707,12.707,1197047.0
2015-09-23 11:25:00,15.7,15.72,15.65,15.66,2109343.0,12.7151,12.7313,12.6746,12.6827,2109343.0
2015-09-23 11:30:00,15.66,15.67,15.64,15.67,936838.0,12.6827,12.6908,12.6665,12.6908,936838.0
2015-09-23 11:35:00,15.67,15.71,15.66,15.71,693415.0,12.6908,12.7232,12.6827,12.7232,693415.0
2015-09-23 11:40:00,15.71,15.73,15.66,15.66,1607093.0,12.7232,12.7394,12.6827,12.6827,1607093.0
2015-09-23 11:45:00,15.66,15.67,15.65,15.66,1022702.0,12.6827,12.6908,12.6746,12.6827,1022702.0
2015-09-23 11:50:00,15.65,15.67,15.62,15.64,958816.0,12.6746,12.6908,12.6503,12.6665,958816.0
2015-09-23 11:55:00,15.63,15.66,15.62,15.65,599802.0,12.6584,12.6827,12.6503,12.6746,599802.0
2015-09-23 12:00:00,15.66,15.66,15.62,15.63,805038.0,12.6827,12.6827,12.6503,12.6584,805038.0
2015-09-23 12:05:00,15.63,15.63,15.6,15.62,688248.0,12.6584,12.6584,12.6341,12.6503,688248.0
2015-09-23 12:10:00,15.62,15.65,15.61,15.64,387115.0,12.6503,12.6746,12.6422,12.6665,387115.0
2015-09-23 12:15:00,15.64,15.65,15.63,15.64,371602.0,12.6665,12.6746,12.6584,12.6665,371602.0
2015-09-23 12:20:00,15.64,15.64,15.61,15.62,667884.0,12.6665,12.6665,12.6422,12.6503,667884.0
2015-09-23 12:25:00,15.61,15.63,15.61,15.63,286909.0,12.6422,12.6584,12.6422,12.6584,286909.0
2015-09-23 12:30:00,15.62,15.63,15.61,15.61,201574.0,12.6503,12.6584,12.6422,12.6422,201574.0
2015-09-23 12:35:00,15.62,15.62,15.6,15.6,213468.0,12.6503,12.6503,12.6341,12.6341,213468.0
2015-09-23 12:40:00,15.61,15.61,15.6,15.61,210480.0,12.6422,12.6422,12.6341,12.6422,210480.0
2015-09-23 12:45:00,15.61,15.65,15.6,15.64,881217.0,12.6422,12.6746,12.6341,12.6665,881217.0
2015-09-23 12:50:00,15.63,15.66,15.63,15.66,372803.0,12.6584,12.6827,12.6584,12.6827,372803.0
2015-09-23 12:55:00,15.66,15.67,15.65,15.66,659375.0,12.6827,12.6908,12.6746,12.6827,659375.0
2015-09-23 13:00:00,15.66,15.67,15.64,15.64,366726.0,12.6827,12.6908,12.6665,12.6665,366726.0
2015-09-23 13:05:00,15.64,15.68,15.64,15.67,642032.0,12.6665,12.6989,12.6665,12.6908,642032.0
2015-09-23 13:10:00,15.67,15.68,15.65,15.68,733322.0,12.6908,12.6989,12.6746,12.6989,733322.0
2015-09-23 13:15:00,15.68,15.72,15.67,15.72,546337.0,12.6989,12.7313,12.6908,12.7313,546337.0
2015-09-23 13:20:00,15.72,15.73,15.7,15.71,1008176.0,12.7313,12.7394,12.7151,12.7232,1008176.0
2015-09-23 13:25:00,15.7,15.71,15.69,15.69,945724.0,12.7151,12.7232,12.707,12.707,945724.0
2015-09-23 13:30:00,15.69,15.71,15.68,15.71,289945.0,12.707,12.7232,12.6989,12.7232,289945.0
2015-09-23 13:35:00,15.71,15.71,15.69,15.7,280039.0,12.7232,12.7232,12.707,12.7151,280039.0
2015-09-23 13:40:00,15.71,15.79,15.69,15.78,1316803.0,12.7232,12.788,12.707,12.7799,1316803.0
2015-09-23 13:45:00,15.79,15.79,15.76,15.77,307124.0,12.788,12.788,12.7637,12.7718,307124.0
2015-09-23 13:50:00,15.76,15.77,15.74,15.74,422924.0,12.7637,12.7718,12.7475,12.7475,422924.0
2015-09-23 13:55:00,15.74,15.77,15.73,15.77,836981.0,12.7475,12.7718,12.7394,12.7718,836981.0
2015-09-23 14:00:00,15.77,15.8,15.75,15.79,860937.0,12.7718,12.7961,12.7556,12.788,860937.0
2015-09-23 14:05:00,15.78,15.82,15.78,15.81,1332137.0,12.7799,12.8123,12.7799,12.8042,1332137.0
2015-09-23 14:10:00,15.81,15.81,15.79,15.79,443425.0,12.8042,12.8042,12.788,12.788,443425.0
2015-09-23 14:15:00,15.79,15.8,15.77,15.79,839804.0,12.788,12.7961,12.7718,12.788,839804.0
2015-09-23 14:20:00,15.79,15.79,15.76,15.78,555485.0,12.788,12.788,12.7637,12.7799,555485.0
2015-09-23 14:25:00,15.78,15.79,15.77,15.78,692549.0,12.7799,12.788,12.7718,12.7799,692549.0
2015-09-23 14:30:00,15.78,15.8,15.77,15.79,452063.0,12.7799,12.7961,12.7718,12.788,452063.0
2015-09-23 14:35:00,15.78,15.79,15.73,15.73,739881.0,12.7799,12.788,12.7394,12.7394,739881.0
2015-09-23 14:40:00,15.73,15.74,15.71,15.72,530440.0,12.7394,12.7475,12.7232,12.7313,530440.0
2015-09-23 14:45:00,15.71,15.73,15.7,15.73,845184.0,12.7232,12.7394,12.7151,12.7394,845184.0
2015-09-23 14:50:00,15.73,15.74,15.71,15.72,634533.0,12.7394,12.7475,12.7232,12.7313,634533.0
2015-09-23 14:55:00,15.72,15.74,15.71,15.73,543671.0,12.7313,12.7475,12.7232,12.7394,543671.0
2015-09-23 15:00:00,15.73,15.77,15.71,15.76,1048406.0,12.7394,12.7718,12.7232,12.7637,1048406.0
2015-09-23 15:05:00,15.76,15.77,15.74,15.76,821507.0,12.7637,12.7718,12.7475,12.7637,821507.0
2015-09-23 15:10:00,15.76,15.76,15.72,15.72,806369.0,12.7637,12.7637,12.7313,12.7313,806369.0
2015-09-23 15:15:00,15.73,15.75,15.71,15.74,734011.0,12.7394,12.7556,12.7232,12.7475,734011.0
2015-09-23 15:20:00,15.75,15.75,15.72,15.73,699413.0,12.7556,12.7556,12.7313,12.7394,699413.0
2015-09-23 15:25:00,15.73,15.74,15.71,15.74,676177.0,12.7394,12.7475,12.7232,12.7475,676177.0
2015-09-23 15:30:00,15.74,15.75,15.71,15.74,970003.0,12.7475,12.7556,12.7232,12.7475,970003.0
2015-09-23 15:35:00,15.74,15.74,15.72,15.73,589139.0,12.7475,12.7475,12.7313,12.7394,589139.0
2015-09-23 15:40:00,15.73,15.75,15.72,15.74,837558.0,12.7394,12.7556,12.7313,12.7475,837558.0
2015-09-23 15:45:00,15.73,15.75,15.73,15.75,813101.0,12.7394,12.7556,12.7394,12.7556,813101.0
2015-09-23 15:50:00,15.75,15.76,15.74,15.75,1085531.0,12.7556,12.7637,12.7475,12.7556,1085531.0
2015-09-23 15:55:00,15.75,15.75,15.73,15.73,3171439.0,12.7556,12.7556,12.7394,12.7394,3171439.0
2015-09-24 09:30:00,15.54,15.62,15.51,15.61,3099589.0,12.5855,12.6503,12.5612,12.6422,3099589.0
2015-09-24 09:35:00,15.61,15.61,15.54,15.55,1975965.0,12.6422,12.6422,12.5855,12.5936,1975965.0
2015-09-24 09:40:00,15.56,15.56,15.48,15.5,3139406.0,12.6017,12.6017,12.5369,12.5531,3139406.0
2015-09-24 09:45:00,15.49,15.5,15.42,15.44,3243328.0,12.545,12.5531,12.4884,12.5046,3243328.0
2015-09-24 09:50:00,15.44,15.45,15.42,15.45,1246279.0,12.5046,12.5127,12.4884,12.5127,1246279.0
2015-09-24 09:55:00,15.44,15.5,15.44,15.48,1049617.0,12.5046,12.5531,12.5046,12.5369,1049617.0
2015-09-24 10:00:00,15.47,15.5,15.46,15.49,1515155.0,12.5288,12.5531,12.5207,12.545,1515155.0
2015-09-24 10:05:00,15.48,15.52,15.46,15.51,1575293.0,12.5369,12.5693,12.5207,12.5612,1575293.0
2015-09-24 10:10:00,15.5,15.51,15.46,15.47,982616.0,12.5531,12.5612,12.5207,12.5288,982616.0
2015-09-24 10:15:00,15.46,15.47,15.44,15.46,999631.0,12.5207,12.5288,12.5046,12.5207,999631.0
2015-09-24 10:20:00,15.46,15.47,15.41,15.43,1332973.0,12.5207,12.5288,12.4803,12.4965,1332973.0
2015-09-24 10:25:00,15.44,15.45,15.41,15.45,1231025.0,12.5046,12.5127,12.4803,12.5127,1231025.0
2015-09-24 10:30:00,15.45,15.48,15.43,15.46,1324340.0,12.5127,12.5369,12.4965,12.5207,1324340.0
2015-09-24 10:35:00,15.45,15.46,15.42,15.44,1258745.0,12.5127,12.5207,12.4884,12.5046,1258745.0
2015-09-24 10:40:00,15.44,15.44,15.4,15.42,1096827.0,12.5046,12.5046,12.4722,12.4884,1096827.0
2015-09-24 10:45:00,15.42,15.44,15.41,15.44,803787.0,12.4884,12.5046,12.4803,12.5046,803787.0
2015-09-24 10:50:00,15.43,15.45,15.41,15.42,680580.0,12.4965,12.5127,12.4803,12.4884,680580.0
2015-09-24 10:55:00,15.42,15.44,15.41,15.44,836895.0,12.4884,12.5046,12.4803,12.5046,836895.0
2015-09-24 11:00:00,15.44,15.44,15.41,15.42,831743.0,12.5046,12.5046,12.4803,12.4884,831743.0
2015-09-24 11:05:00,15.42,15.45,15.41,15.45,1179325.0,12.4884,12.5127,12.4803,12.5127,1179325.0
2015-09-24 11:10:00,15.45,15.45,15.43,15.44,979511.0,12.5127,12.5127,12.4965,12.5046,979511.0
2015-09-24 11:15:00,15.44,15.45,15.43,15.44,758837.0,12.5046,12.5127,12.4965,12.5046,758837.0
2015-09-24 11:20:00,15.44,15.45,15.42,15.44,1219478.0,12.5046,12.5127,12.4884,12.5046,1219478.0
2015-09-24 11:25:00,15.44,15.47,15.43,15.44,1256812.0,12.5046,12.5288,12.4965,12.5046,1256812.0
2015-09-24 11:30:00,15.45,15.49,15.44,15.46,1553875.0,12.5127,12.545,12.5046,12.5207,1553875.0
2015-09-24 11:35:00,15.46,15.48,15.44,15.48,905261.0,12.5207,12.5369,12.5046,12.5369,905261.0
2015-09-24 11:40:00,15.48,15.49,15.45,15.49,716143.0,12.5369,12.545,12.5127,12.545,716143.0
2015-09-24 11:45:00,15.49,15.5,15.47,15.49,1314400.0,12.545,12.5531,12.5288,12.545,1314400.0
2015-09-24 11:50:00,15.5,15.52,15.49,15.52,2086179.0,12.5531,12.5693,12.545,12.5693,2086179.0
2015-09-24 11:55:00,15.52,15.58,15.51,15.57,1496873.0,12.5693,12.6179,12.5612,12.6098,1496873.0
2015-09-24 12:00:00,15.57,15.58,15.55,15.58,864051.0,12.6098,12.6179,12.5936,12.6179,864051.0
2015-09-24 12:05:00,15.58,15.59,15.54,15.55,842629.0,12.6179,12.626,12.5855,12.5936,842629.0
2015-09-24 12:10:00,15.54,15.56,15.52,15.53,562477.0,12.5855,12.6017,12.5693,12.5774,562477.0
2015-09-24 12:15:00,15.52,15.55,15.52,15.52,566103.0,12.5693,12.5936,12.5693,12.5693,566103.0
2015-09-24 12:20:00,15.52,15.55,15.52,15.52,635192.0,12.5693,12.5936,12.5693,12.5693,635192.0
2015-09-24 12:25:00,15.53,15.54,15.52,15.52,331075.0,12.5774,12.5855,12.5693,12.5693,331075.0
2015-09-24 12:30:00,15.52,15.6,15.52,15.59,1472544.0,12.5693,12.6341,12.5693,12.626,1472544.0
2015-09-24 12:35:00,15.59,15.59,15.56,15.58,411963.0,12.626,12.626,12.6017,12.6179,411963.0
2015-09-24 12:40:00,15.57,15.59,15.55,15.55,457985.0,12.6098,12.626,12.5936,12.5936,457985.0
2015-09-24 12:45:00,15.55,15.56,15.52,15.53,738014.0,12.5936,12.6017,12.5693,12.5774,738014.0
2015-09-24 12:50:00,15.53,15.55,15.52,15.54,658099.0,12.5774,12.5936,12.5693,12.5855,658099.0
2015-09-24 12:55:00,15.54,15.55,15.51,15.52,597062.0,12.5855,12.5936,12.5612,12.5693,597062.0
2015-09-24 13:00:00,15.52,15.53,15.49,15.5,675031.0,12.5693,12.5774,12.545,12.5531,675031.0
2015-09-24 13:05:00,15.49,15.51,15.48,15.51,622950.0,12.545,12.5612,12.5369,12.5612,622950.0
2015-09-24 13:10:00,15.5,15.53,15.49,15.51,370242.0,12.5531,12.5774,12.545,12.5612,370242.0
2015-09-24 13:15:00,15.52,15.52,15.47,15.47,800355.0,12.5693,12.5693,12.5288,12.5288,800355.0
2015-09-24 13:20:00,15.47,15.48,15.45,15.46,854796.0,12.5288,12.5369,12.5127,12.5207,854796.0
2015-09-24 13:25:00,15.46,15.47,15.45,15.46,684054.0,12.5207,12.5288,12.5127,12.5207,684054.0
2015-09-24 13:30:00,15.46,15.47,15.44,15.46,1331400.0,12.5207,12.5288,12.5046,12.5207,1331400.0
2015-09-24 13:35:00,15.46,15.47,15.44,15.45,780192.0,12.5207,12.5288,12.5046,12.5127,780192.0
2015-09-24 13:40:00,15.45,15.49,15.44,15.48,1076329.0,12.5127,12.545,12.5046,12.5369,1076329.0
2015-09-24 13:45:00,15.48,15.53,15.47,15.53,649189.0,12.5369,12.5774,12.5288,12.5774,649189.0
2015-09-24 13:50:00,15.53,15.55,15.52,15.53,608665.0,12.5774,12.5936,12.5693,12.5774,608665.0
2015-09-24 13:55:00,15.52,15.54,15.5,15.52,450247.0,12.5693,12.5855,12.5531,12.5693,450247.0
2015-09-24 14:00:00,15.52,15.52,15.49,15.51,367392.0,12.5693,12.5693,12.545,12.5612,367392.0
2015-09-24 14:05:00,15.51,15.53,15.5,15.51,497071.0,12.5612,12.5774,12.5531,12.5612,497071.0
2015-09-24 14:10:00,15.52,15.54,15.5,15.51,662831.0,12.5693,12.5855,12.5531,12.5612,662831.0
2015-09-24 14:15:00,15.51,15.54,15.5,15.52,755678.0,12.5612,12.5855,12.5531,12.5693,755678.0
2015-09-24 14:20:00,15.53,15.55,15.52,15.53,620570.0,12.5774,12.5936,12.5693,12.5774,620570.0
2015-09-24 14:25:00,15.53,15.55,15.52,15.54,589401.0,12.5774,12.5936,12.5693,12.5855,589401.0
2015-09-24 14:30:00,15.53,15.54,15.5,15.5,394088.0,12.5774,12.5855,12.5531,12.5531,394088.0
2015-09-24 14:35:00,15.5,15.52,15.5,15.52,595734.0,12.5531,12.5693,12.5531,12.5693,595734.0
2015-09-24 14:40:00,15.52,15.53,15.48,15.49,982960.0,12.5693,12.5774,12.5369,12.545,982960.0
2015-09-24 14:45:00,15.49,15.55,15.49,15.55,1110020.0,12.545,12.5936,12.545,12.5936,1110020.0
2015-09-24 14:50:00,15.54,15.57,15.52,15.53,1881840.0,12.5855,12.6098,12.5693,12.5774,1881840.0
2015-09-24 14:55:00,15.53,15.57,15.52,15.54,900137.0,12.5774,12.6098,12.5693,12.5855,900137.0
2015-09-24 15:00:00,15.54,15.55,15.5,15.51,619967.0,12.5855,12.5936,12.5531,12.5612,619967.0
2015-09-24 15:05:00,15.51,15.52,15.44,15.45,1608699.0,12.5612,12.5693,12.5046,12.5127,1608699.0
2015-09-24 15:10:00,15.45,15.48,15.43,15.46,1097747.0,12.5127,12.5369,12.4965,12.5207,1097747.0
2015-09-24 15:15:00,15.46,15.51,15.46,15.5,1199845.0,12.5207,12.5612,12.5207,12.5531,1199845.0
2015-09-24 15:20:00,15.5,15.53,15.49,15.5,983471.0,12.5531,12.5774,12.545,12.5531,983471.0
2015-09-24 15:25:00,15.5,15.54,15.49,15.53,1572740.0,12.5531,12.5855,12.545,12.5774,1572740.0
2015-09-24 15:30:00,15.53,15.56,15.52,15.54,1126203.0,12.5774,12.6017,12.5693,12.5855,1126203.0
2015-09-24 15:35:00,15.53,15.53,15.51,15.53,802319.0,12.5774,12.5774,12.5612,12.5774,802319.0
2015-09-24 15:40:00,15.52,15.57,15.52,15.56,1599744.0,12.5693,12.6098,12.5693,12.6017,1599744.0
2015-09-24 15:45:00,15.56,15.57,15.54,15.56,1101239.0,12.6017,12.6098,12.5855,12.6017,1101239.0
2015-09-24 15:50:00,15.56,15.56,15.51,15.54,1681558.0,12.6017,12.6017,12.5612,12.5855,1681558.0
2015-09-24 15:55:00,15.54,15.58,15.53,15.57,3110437.0,12.5855,12.6179,12.5774,12.6098,3110437.0
2015-09-25 09:30:00,15.88,15.95,15.86,15.86,5305905.0,12.8609,12.9176,12.8447,12.8447,5305905.0
2015-09-25 09:35:00,15.86,15.89,15.85,15.88,2418957.0,12.8447,12.869,12.8366,12.8609,2418957.0
2015-09-25 09:40:00,15.88,15.88,15.83,15.85,2464216.0,12.8609,12.8609,12.8204,12.8366,2464216.0
2015-09-25 09:45:00,15.86,15.88,15.84,15.86,1349388.0,12.8447,12.8609,12.8285,12.8447,1349388.0
2015-09-25 09:50:00,15.86,15.88,15.85,15.87,1542432.0,12.8447,12.8609,12.8366,12.8528,1542432.0
2015-09-25 09:55:00,15.87,15.95,15.86,15.89,2867840.0,12.8528,12.9176,12.8447,12.869,2867840.0
2015-09-25 10:00:00,15.9,15.9,15.86,15.87,1519504.0,12.8771,12.8771,12.8447,12.8528,1519504.0
2015-09-25 10:05:00,15.86,15.88,15.83,15.86,1279946.0,12.8447,12.8609,12.8204,12.8447,1279946.0
2015-09-25 10:10:00,15.85,15.87,15.83,15.87,1416334.0,12.8366,12.8528,12.8204,12.8528,1416334.0
2015-09-25 10:15:00,15.87,15.9,15.86,15.89,1227545.0,12.8528,12.8771,12.8447,12.869,1227545.0
2015-09-25 10:20:00,15.88,15.91,15.87,15.88,1681767.0,12.8609,12.8852,12.8528,12.8609,1681767.0
2015-09-25 10:25:00,15.87,15.9,15.86,15.89,657283.0,12.8528,12.8771,12.8447,12.869,657283.0
2015-09-25 10:30:00,15.89,15.92,15.87,15.9,1247350.0,12.869,12.8933,12.8528,12.8771,1247350.0
2015-09-25 10:35:00,15.9,15.93,15.88,15.93,685630.0,12.8771,12.9014,12.8609,12.9014,685630.0
2015-09-25 10:40:00,15.93,15.94,15.9,15.93,1429148.0,12.9014,12.9095,12.8771,12.9014,1429148.0
2015-09-25 10:45:00,15.94,15.95,15.92,15.94,788968.0,12.9095,12.9176,12.8933,12.9095,788968.0
2015-09-25 10:50:00,15.94,15.96,15.93,15.95,924824.0,12.9095,12.9257,12.9014,12.9176,924824.0
2015-09-25 10:55:00,15.95,16.01,15.94,16.0,2209068.0,12.9176,12.9662,12.9095,12.9581,2209068.0
2015-09-25 11:00:00,16.0,16.01,15.98,15.98,892186.0,12.9581,12.9662,12.9419,12.9419,892186.0
2015-09-25 11:05:00,15.99,15.99,15.96,15.98,1002470.0,12.95,12.95,12.9257,12.9419,1002470.0
2015-09-25 11:10:00,15.98,16.0,15.97,16.0,904111.0,12.9419,12.9581,12.9338,12.9581,904111.0
2015-09-25 11:15:00,16.0,16.0,15.97,15.97,683934.0,12.9581,12.9581,12.9338,12.9338,683934.0
2015-09-25 11:20:00,15.97,16.0,15.96,16.0,742403.0,12.9338,12.9581,12.9257,12.9581,742403.0
2015-09-25 11:25:00,16.0,16.02,15.99,16.0,1262419.0,12.9581,12.9743,12.95,12.9581,1262419.0
2015-09-25 11:30:00,16.0,16.02,15.99,16.0,678590.0,12.9581,12.9743,12.95,12.9581,678590.0
2015-09-25 11:35:00,16.0,16.0,15.95,15.95,1016743.0,12.9581,12.9581,12.9176,12.9176,1016743.0
2015-09-25 11:40:00,15.95,16.0,15.94,15.99,784455.0,12.9176,12.9581,12.9095,12.95,784455.0
2015-09-25 11:45:00,15.99,16.0,15.97,15.97,588014.0,12.95,12.9581,12.9338,12.9338,588014.0
2015-09-25 11:50:00,15.98,15.98,15.97,15.97,324929.0,12.9419,12.9419,12.9338,12.9338,324929.0
2015-09-25 11:55:00,15.98,15.98,15.97,15.97,199501.0,12.9419,12.9419,12.9338,12.9338,199501.0
2015-09-25 12:00:00,15.97,15.98,15.95,15.95,484830.0,12.9338,12.9419,12.9176,12.9176,484830.0
2015-09-25 12:05:00,15.95,15.96,15.95,15.95,267733.0,12.9176,12.9257,12.9176,12.9176,267733.0
2015-09-25 12:10:00,15.96,15.97,15.95,15.97,295760.0,12.9257,12.9338,12.9176,12.9338,295760.0
2015-09-25 12:15:00,15.97,15.97,15.93,15.94,589963.0,12.9338,12.9338,12.9014,12.9095,589963.0
2015-09-25 12:20:00,15.94,15.96,15.92,15.96,1012281.0,12.9095,12.9257,12.8933,12.9257,1012281.0
2015-09-25 12:25:00,15.97,15.97,15.95,15.95,409496.0,12.9338,12.9338,12.9176,12.9176,409496.0
2015-09-25 12:30:00,15.96,15.96,15.95,15.96,354646.0,12.9257,12.9257,12.9176,12.9257,354646.0
2015-09-25 12:35:00,15.96,15.96,15.95,15.96,880245.0,12.9257,12.9257,12.9176,12.9257,880245.0
2015-09-25 12:40:00,15.95,15.98,15.95,15.97,577769.0,12.9176,12.9419,12.9176,12.9338,577769.0
2015-09-25 12:45:00,15.97,15.97,15.95,15.95,331092.0,12.9338,12.9338,12.9176,12.9176,331092.0
2015-09-25 12:50:00,15.96,15.96,15.93,15.95,712427.0,12.9257,12.9257,12.9014,12.9176,712427.0
2015-09-25 12:55:00,15.95,15.96,15.94,15.95,177662.0,12.9176,12.9257,12.9095,12.9176,177662.0
2015-09-25 13:00:00,15.95,15.97,15.94,15.97,568641.0,12.9176,12.9338,12.9095,12.9338,568641.0
2015-09-25 13:05:00,15.96,15.99,15.96,15.99,539863.0,12.9257,12.95,12.9257,12.95,539863.0
2015-09-25 13:10:00,15.99,15.99,15.98,15.99,159607.0,12.95,12.95,12.9419,12.95,159607.0
2015-09-25 13:15:00,15.99,16.0,15.98,15.99,408631.0,12.95,12.9581,12.9419,12.95,408631.0
2015-09-25 13:20:00,15.99,15.99,15.95,15.96,641131.0,12.95,12.95,12.9176,12.9257,641131.0
2015-09-25 13:25:00,15.95,15.96,15.94,15.95,591159.0,12.9176,12.9257,12.9095,12.9176,591159.0
2015-09-25 13:30:00,15.95,15.97,15.94,15.97,363522.0,12.9176,12.9338,12.9095,12.9338,363522.0
2015-09-25 13:35:00,15.97,15.97,15.95,15.96,559365.0,12.9338,12.9338,12.9176,12.9257,559365.0
2015-09-25 13:40:00,15.97,15.98,15.96,15.96,338603.0,12.9338,12.9419,12.9257,12.9257,338603.0
2015-09-25 13:45:00,15.97,15.99,15.96,15.99,607916.0,12.9338,12.95,12.9257,12.95,607916.0
2015-09-25 13:50:00,15.99,16.0,15.98,15.99,479375.0,12.95,12.9581,12.9419,12.95,479375.0
2015-09-25 13:55:00,16.0,16.0,15.97,15.98,628747.0,12.9581,12.9581,12.9338,12.9419,628747.0
2015-09-25 14:00:00,15.98,16.0,15.98,15.99,345246.0,12.9419,12.9581,12.9419,12.95,345246.0
2015-09-25 14:05:00,15.99,16.01,15.99,15.99,1008761.0,12.95,12.9662,12.95,12.95,1008761.0
2015-09-25 14:10:00,16.0,16.0,15.97,15.97,459544.0,12.9581,12.9581,12.9338,12.9338,459544.0
2015-09-25 14:15:00,15.97,15.98,15.94,15.94,982872.0,12.9338,12.9419,12.9095,12.9095,982872.0
2015-09-25 14:20:00,15.94,15.96,15.93,15.95,708336.0,12.9095,12.9257,12.9014,12.9176,708336.0
2015-09-25 14:25:00,15.95,15.96,15.89,15.92,1203837.0,12.9176,12.9257,12.869,12.8933,1203837.0
2015-09-25 14:30:00,15.91,15.93,15.88,15.91,955534.0,12.8852,12.9014,12.8609,12.8852,955534.0
2015-09-25 14:35:00,15.92,15.95,15.91,15.93,887753.0,12.8933,12.9176,12.8852,12.9014,887753.0
2015-09-25 14:40:00,15.93,15.93,15.88,15.88,1064444.0,12.9014,12.9014,12.8609,12.8609,1064444.0
2015-09-25 14:45:00,15.88,15.91,15.86,15.86,986991.0,12.8609,12.8852,12.8447,12.8447,986991.0
2015-09-25 14:50:00,15.87,15.91,15.85,15.91,1322337.0,12.8528,12.8852,12.8366,12.8852,1322337.0
2015-09-25 14:55:00,15.9,15.94,15.88,15.93,922600.0,12.8771,12.9095,12.8609,12.9014,922600.0
2015-09-25 15:00:00,15.93,15.93,15.87,15.88,1359228.0,12.9014,12.9014,12.8528,12.8609,1359228.0
2015-09-25 15:05:00,15.87,15.88,15.84,15.85,1155935.0,12.8528,12.8609,12.8285,12.8366,1155935.0
2015-09-25 15:10:00,15.84,15.85,15.81,15.82,1438120.0,12.8285,12.8366,12.8042,12.8123,1438120.0
2015-09-25 15:15:00,15.82,15.86,15.81,15.84,1237442.0,12.8123,12.8447,12.8042,12.8285,1237442.0
2015-09-25 15:20:00,15.83,15.86,15.82,15.85,1184438.0,12.8204,12.8447,12.8123,12.8366,1184438.0
2015-09-25 15:25:00,15.85,15.9,15.84,15.88,1198716.0,12.8366,12.8771,12.8285,12.8609,1198716.0
2015-09-25 15:30:00,15.88,15.92,15.86,15.91,1574936.0,12.8609,12.8933,12.8447,12.8852,1574936.0
2015-09-25 15:35:00,15.91,15.93,15.88,15.9,1075979.0,12.8852,12.9014,12.8609,12.8771,1075979.0
2015-09-25 15:40:00,15.89,15.93,15.88,15.93,1505057.0,12.869,12.9014,12.8609,12.9014,1505057.0
2015-09-25 15:45:00,15.93,15.94,15.9,15.93,1334045.0,12.9014,12.9095,12.8771,12.9014,1334045.0
2015-09-25 15:50:00,15.93,15.93,15.89,15.9,1922419.0,12.9014,12.9014,12.869,12.8771,1922419.0
2015-09-25 15:55:00,15.9,15.92,15.89,15.89,3030845.0,12.8771,12.8933,12.869,12.869,3030845.0
2015-09-28 09:30:00,15.79,15.82,15.75,15.78,2029039.0,12.788,12.8123,12.7556,12.7799,2029039.0
2015-09-28 09:35:00,15.78,15.81,15.75,15.8,1719050.0,12.7799,12.8042,12.7556,12.7961,1719050.0
2015-09-28 09:40:00,15.8,15.81,15.77,15.78,1044284.0,12.7961,12.8042,12.7718,12.7799,1044284.0
2015-09-28 09:45:00,15.77,15.78,15.68,15.7,1843231.0,12.7718,12.7799,12.6989,12.7151,1843231.0
2015-09-28 09:50:00,15.7,15.72,15.67,15.68,1055168.0,12.7151,12.7313,12.6908,12.6989,1055168.0
2015-09-28 09:55:00,15.68,15.73,15.67,15.7,1296739.0,12.6989,12.7394,12.6908,12.7151,1296739.0
2015-09-28 10:00:00,15.7,15.72,15.69,15.7,1675052.0,12.7151,12.7313,12.707,12.7151,1675052.0
2015-09-28 10:05:00,15.7,15.72,15.68,15.7,1246761.0,12.7151,12.7313,12.6989,12.7151,1246761.0
2015-09-28 10:10:00,15.7,15.72,15.68,15.68,836974.0,12.7151,12.7313,12.6989,12.6989,836974.0
2015-09-28 10:15:00,15.68,15.7,15.67,15.68,742266.0,12.6989,12.7151,12.6908,12.6989,742266.0
2015-09-28 10:20:00,15.68,15.72,15.66,15.7,1366512.0,12.6989,12.7313,12.6827,12.7151,1366512.0
2015-09-28 10:25:00,15.7,15.74,15.68,15.73,960782.0,12.7151,12.7475,12.6989,12.7394,960782.0
2015-09-28 10:30:00,15.73,15.73,15.67,15.69,1171350.0,12.7394,12.7394,12.6908,12.707,1171350.0
2015-09-28 10:35:00,15.68,15.7,15.66,15.69,1179628.0,12.6989,12.7151,12.6827,12.707,1179628.0
2015-09-28 10:40:00,15.69,15.69,15.66,15.68,951242.0,12.707,12.707,12.6827,12.6989,951242.0
2015-09-28 10:45:00,15.68,15.69,15.64,15.65,1736507.0,12.6989,12.707,12.6665,12.6746,1736507.0
2015-09-28 10:50:00,15.65,15.66,15.63,15.66,1178459.0,12.6746,12.6827,12.6584,12.6827,1178459.0
2015-09-28 10:55:00,15.66,15.67,15.63,15.65,1002633.0,12.6827,12.6908,12.6584,12.6746,1002633.0
2015-09-28 11:00:00,15.65,15.65,15.62,15.64,859119.0,12.6746,12.6746,12.6503,12.6665,859119.0
2015-09-28 11:05:00,15.64,15.65,15.63,15.63,469743.0,12.6665,12.6746,12.6584,12.6584,469743.0
2015-09-28 11:10:00,15.63,15.64,15.6,15.62,665219.0,12.6584,12.6665,12.6341,12.6503,665219.0
2015-09-28 11:15:00,15.62,15.63,15.6,15.61,597587.0,12.6503,12.6584,12.6341,12.6422,597587.0
2015-09-28 11:20:00,15.61,15.63,15.6,15.62,535719.0,12.6422,12.6584,12.6341,12.6503,535719.0
2015-09-28 11:25:00,15.61,15.62,15.56,15.58,1101702.0,12.6422,12.6503,12.6017,12.6179,1101702.0
2015-09-28 11:30:00,15.58,15.58,15.55,15.56,619340.0,12.6179,12.6179,12.5936,12.6017,619340.0
2015-09-28 11:35:00,15.56,15.57,15.55,15.57,711870.0,12.6017,12.6098,12.5936,12.6098,711870.0
2015-09-28 11:40:00,15.57,15.57,15.55,15.55,716058.0,12.6098,12.6098,12.5936,12.5936,716058.0
2015-09-28 11:45:00,15.56,15.56,15.52,15.53,1597914.0,12.6017,12.6017,12.5693,12.5774,1597914.0
2015-09-28 11:50:00,15.52,15.53,15.5,15.53,1493141.0,12.5693,12.5774,12.5531,12.5774,1493141.0
2015-09-28 11:55:00,15.52,15.53,15.5,15.51,811242.0,12.5693,12.5774,12.5531,12.5612,811242.0
2015-09-28 12:00:00,15.51,15.51,15.48,15.49,867066.0,12.5612,12.5612,12.5369,12.545,867066.0
2015-09-28 12:05:00,15.49,15.49,15.45,15.45,923196.0,12.545,12.545,12.5127,12.5127,923196.0
2015-09-28 12:10:00,15.45,15.47,15.44,15.46,907986.0,12.5127,12.5288,12.5046,12.5207,907986.0
2015-09-28 12:15:00,15.46,15.47,15.44,15.44,1178250.0,12.5207,12.5288,12.5046,12.5046,1178250.0
2015-09-28 12:20:00,15.44,15.44,15.4,15.43,1994585.0,12.5046,12.5046,12.4722,12.4965,1994585.0
2015-09-28 12:25:00,15.42,15.44,15.41,15.42,1189445.0,12.4884,12.5046,12.4803,12.4884,1189445.0
2015-09-28 12:30:00,15.42,15.43,15.4,15.42,760619.0,12.4884,12.4965,12.4722,12.4884,760619.0
2015-09-28 12:35:00,15.41,15.42,15.39,15.4,1316059.0,12.4803,12.4884,12.4641,12.4722,1316059.0
2015-09-28 12:40:00,15.4,15.41,15.38,15.39,1129373.0,12.4722,12.4803,12.456,12.4641,1129373.0
2015-09-28 12:45:00,15.39,15.42,15.38,15.42,672348.0,12.4641,12.4884,12.456,12.4884,672348.0
2015-09-28 12:50:00,15.42,15.44,15.4,15.43,765020.0,12.4884,12.5046,12.4722,12.4965,765020.0
2015-09-28 12:55:00,15.43,15.45,15.4,15.42,1141544.0,12.4965,12.5127,12.4722,12.4884,1141544.0
2015-09-28 13:00:00,15.42,15.45,15.41,15.44,1003781.0,12.4884,12.5127,12.4803,12.5046,1003781.0
2015-09-28 13:05:00,15.44,15.47,15.43,15.46,703444.0,12.5046,12.5288,12.4965,12.5207,703444.0
2015-09-28 13:10:00,15.46,15.46,15.43,15.45,900886.0,12.5207,12.5207,12.4965,12.5127,900886.0
2015-09-28 13:15:00,15.45,15.45,15.41,15.42,671931.0,12.5127,12.5127,12.4803,12.4884,671931.0
2015-09-28 13:20:00,15.42,15.43,15.41,15.42,438023.0,12.4884,12.4965,12.4803,12.4884,438023.0
2015-09-28 13:25:00,15.41,15.43,15.4,15.41,781956.0,12.4803,12.4965,12.4722,12.4803,781956.0
2015-09-28 13:30:00,15.41,15.45,15.4,15.44,598284.0,12.4803,12.5127,12.4722,12.5046,598284.0
2015-09-28 13:35:00,15.43,15.46,15.42,15.45,526927.0,12.4965,12.5207,12.4884,12.5127,526927.0
2015-09-28 13:40:00,15.45,15.46,15.43,15.45,595480.0,12.5127,12.5207,12.4965,12.5127,595480.0
2015-09-28 13:45:00,15.45,15.46,15.43,15.43,400154.0,12.5127,12.5207,12.4965,12.4965,400154.0
2015-09-28 13:50:00,15.43,15.45,15.42,15.44,998394.0,12.4965,12.5127,12.4884,12.5046,998394.0
2015-09-28 13:55:00,15.44,15.45,15.43,15.44,631507.0,12.5046,12.5127,12.4965,12.5046,631507.0
2015-09-28 14:00:00,15.44,15.46,15.42,15.45,759114.0,12.5046,12.5207,12.4884,12.5127,759114.0
2015-09-28 14:05:00,15.44,15.45,15.41,15.44,921560.0,12.5046,12.5127,12.4803,12.5046,921560.0
2015-09-28 14:10:00,15.43,15.44,15.4,15.42,675354.0,12.4965,12.5046,12.4722,12.4884,675354.0
2015-09-28 14:15:00,15.41,15.42,15.4,15.4,361986.0,12.4803,12.4884,12.4722,12.4722,361986.0
2015-09-28 14:20:00,15.4,15.41,15.39,15.41,603269.0,12.4722,12.4803,12.4641,12.4803,603269.0
2015-09-28 14:25:00,15.4,15.42,15.39,15.42,1799960.0,12.4722,12.4884,12.4641,12.4884,1799960.0
2015-09-28 14:30:00,15.42,15.44,15.4,15.44,655612.0,12.4884,12.5046,12.4722,12.5046,655612.0
2015-09-28 14:35:00,15.44,15.47,15.43,15.46,425622.0,12.5046,12.5288,12.4965,12.5207,425622.0
2015-09-28 14:40:00,15.46,15.5,15.45,15.5,1198953.0,12.5207,12.5531,12.5127,12.5531,1198953.0
2015-09-28 14:45:00,15.5,15.52,15.47,15.48,1488855.0,12.5531,12.5693,12.5288,12.5369,1488855.0
2015-09-28 14:50:00,15.49,15.5,15.46,15.5,1622189.0,12.545,12.5531,12.5207,12.5531,1622189.0
2015-09-28 14:55:00,15.49,15.5,15.47,15.49,867705.0,12.545,12.5531,12.5288,12.545,867705.0
2015-09-28 15:00:00,15.49,15.5,15.46,15.5,883270.0,12.545,12.5531,12.5207,12.5531,883270.0
2015-09-28 15:05:00,15.5,15.5,15.46,15.46,911741.0,12.5531,12.5531,12.5207,12.5207,911741.0
2015-09-28 15:10:00,15.47,15.47,15.44,15.46,808159.0,12.5288,12.5288,12.5046,12.5207,808159.0
2015-09-28 15:15:00,15.46,15.5,15.45,15.5,1107523.0,12.5207,12.5531,12.5127,12.5531,1107523.0
2015-09-28 15:20:00,15.5,15.5,15.46,15.46,548548.0,12.5531,12.5531,12.5207,12.5207,548548.0
2015-09-28 15:25:00,15.46,15.49,15.45,15.46,1050637.0,12.5207,12.545,12.5127,12.5207,1050637.0
2015-09-28 15:30:00,15.46,15.5,15.46,15.47,1094829.0,12.5207,12.5531,12.5207,12.5288,1094829.0
2015-09-28 15:35:00,15.47,15.52,15.47,15.49,1638563.0,12.5288,12.5693,12.5288,12.545,1638563.0
2015-09-28 15:40:00,15.49,15.54,15.48,15.49,1227786.0,12.545,12.5855,12.5369,12.545,1227786.0
2015-09-28 15:45:00,15.5,15.54,15.49,15.54,1199106.0,12.5531,12.5855,12.545,12.5855,1199106.0
2015-09-28 15:50:00,15.53,15.55,15.51,15.53,1543237.0,12.5774,12.5936,12.5612,12.5774,1543237.0
2015-09-28 15:55:00,15.53,15.53,15.47,15.49,3185494.0,12.5774,12.5774,12.5288,12.545,3185494.0
2015-09-29 09:30:00,15.5,15.53,15.43,15.47,2655704.0,12.5531,12.5774,12.4965,12.5288,2655704.0
2015-09-29 09:35:00,15.48,15.48,15.41,15.42,1573684.0,12.5369,12.5369,12.4803,12.4884,1573684.0
2015-09-29 09:40:00,15.41,15.42,15.31,15.33,2050745.0,12.4803,12.4884,12.3993,12.4155,2050745.0
2015-09-29 09:45:00,15.33,15.36,15.32,15.34,1187472.0,12.4155,12.4398,12.4074,12.4236,1187472.0
2015-09-29 09:50:00,15.34,15.37,15.32,15.36,2019198.0,12.4236,12.4479,12.4074,12.4398,2019198.0
2015-09-29 09:55:00,15.36,15.42,15.35,15.42,1489841.0,12.4398,12.4884,12.4317,12.4884,1489841.0
2015-09-29 10:00:00,15.42,15.45,15.39,15.41,1844420.0,12.4884,12.5127,12.4641,12.4803,1844420.0
2015-09-29 10:05:00,15.41,15.46,15.39,15.41,1352348.0,12.4803,12.5207,12.4641,12.4803,1352348.0
2015-09-29 10:10:00,15.41,15.47,15.4,15.46,1336798.0,12.4803,12.5288,12.4722,12.5207,1336798.0
2015-09-29 10:15:00,15.46,15.47,15.43,15.46,771724.0,12.5207,12.5288,12.4965,12.5207,771724.0
2015-09-29 10:20:00,15.46,15.49,15.42,15.43,1454219.0,12.5207,12.545,12.4884,12.4965,1454219.0
2015-09-29 10:25:00,15.43,15.5,15.42,15.5,1028426.0,12.4965,12.5531,12.4884,12.5531,1028426.0
2015-09-29 10:30:00,15.5,15.52,15.48,15.5,849493.0,12.5531,12.5693,12.5369,12.5531,849493.0
2015-09-29 10:35:00,15.49,15.51,15.48,15.48,1188851.0,12.545,12.5612,12.5369,12.5369,1188851.0
2015-09-29 10:40:00,15.49,15.49,15.45,15.46,922781.0,12.545,12.545,12.5127,12.5207,922781.0
2015-09-29 10:45:00,15.46,15.5,15.44,15.45,787346.0,12.5207,12.5531,12.5046,12.5127,787346.0
2015-09-29 10:50:00,15.44,15.46,15.43,15.46,913183.0,12.5046,12.5207,12.4965,12.5207,913183.0
2015-09-29 10:55:00,15.46,15.48,15.45,15.48,458840.0,12.5207,12.5369,12.5127,12.5369,458840.0
2015-09-29 11:00:00,15.48,15.51,15.45,15.5,688518.0,12.5369,12.5612,12.5127,12.5531,688518.0
2015-09-29 11:05:00,15.51,15.51,15.45,15.45,715143.0,12.5612,12.5612,12.5127,12.5127,715143.0
2015-09-29 11:10:00,15.46,15.46,15.41,15.43,480337.0,12.5207,12.5207,12.4803,12.4965,480337.0
2015-09-29 11:15:00,15.43,15.44,15.4,15.4,616252.0,12.4965,12.5046,12.4722,12.4722,616252.0
2015-09-29 11:20:00,15.4,15.42,15.39,15.42,574950.0,12.4722,12.4884,12.4641,12.4884,574950.0
2015-09-29 11:25:00,15.42,15.44,15.41,15.43,426046.0,12.4884,12.5046,12.4803,12.4965,426046.0
2015-09-29 11:30:00,15.43,15.44,15.39,15.4,678961.0,12.4965,12.5046,12.4641,12.4722,678961.0
2015-09-29 11:35:00,15.4,15.44,15.38,15.44,729854.0,12.4722,12.5046,12.456,12.5046,729854.0
2015-09-29 11:40:00,15.44,15.46,15.43,15.43,435260.0,12.5046,12.5207,12.4965,12.4965,435260.0
2015-09-29 11:45:00,15.43,15.46,15.42,15.46,566873.0,12.4965,12.5207,12.4884,12.5207,566873.0
2015-09-29 11:50:00,15.46,15.49,15.44,15.49,658337.0,12.5207,12.545,12.5046,12.545,658337.0
2015-09-29 11:55:00,15.49,15.49,15.45,15.45,478081.0,12.545,12.545,12.5127,12.5127,478081.0
2015-09-29 12:00:00,15.45,15.46,15.42,15.44,662471.0,12.5127,12.5207,12.4884,12.5046,662471.0
2015-09-29 12:05:00,15.43,15.45,15.42,15.43,433100.0,12.4965,12.5127,12.4884,12.4965,433100.0
2015-09-29 12:10:00,15.43,15.44,15.4,15.41,789741.0,12.4965,12.5046,12.4722,12.4803,789741.0
2015-09-29 12:15:00,15.41,15.43,15.4,15.41,591889.0,12.4803,12.4965,12.4722,12.4803,591889.0
2015-09-29 12:20:00,15.42,15.44,15.41,15.42,705979.0,12.4884,12.5046,12.4803,12.4884,705979.0
2015-09-29 12:25:00,15.42,15.44,15.41,15.42,433886.0,12.4884,12.5046,12.4803,12.4884,433886.0
2015-09-29 12:30:00,15.42,15.44,15.41,15.44,411521.0,12.4884,12.5046,12.4803,12.5046,411521.0
2015-09-29 12:35:00,15.44,15.44,15.41,15.41,330042.0,12.5046,12.5046,12.4803,12.4803,330042.0
2015-09-29 12:40:00,15.41,15.41,15.37,15.4,792413.0,12.4803,12.4803,12.4479,12.4722,792413.0
2015-09-29 12:45:00,15.4,15.41,15.37,15.39,482550.0,12.4722,12.4803,12.4479,12.4641,482550.0
2015-09-29 12:50:00,15.39,15.39,15.36,15.37,791403.0,12.4641,12.4641,12.4398,12.4479,791403.0
2015-09-29 12:55:00,15.36,15.37,15.34,15.35,651253.0,12.4398,12.4479,12.4236,12.4317,651253.0
2015-09-29 13:00:00,15.35,15.37,15.35,15.35,424885.0,12.4317,12.4479,12.4317,12.4317,424885.0
2015-09-29 13:05:00,15.35,15.38,15.34,15.36,643874.0,12.4317,12.456,12.4236,12.4398,643874.0
2015-09-29 13:10:00,15.37,15.37,15.35,15.36,727547.0,12.4479,12.4479,12.4317,12.4398,727547.0
2015-09-29 13:15:00,15.36,15.38,15.34,15.38,685670.0,12.4398,12.456,12.4236,12.456,685670.0
2015-09-29 13:20:00,15.37,15.4,15.36,15.36,878621.0,12.4479,12.4722,12.4398,12.4398,878621.0
2015-09-29 13:25:00,15.37,15.38,15.35,15.36,322161.0,12.4479,12.456,12.4317,12.4398,322161.0
2015-09-29 13:30:00,15.36,15.41,15.36,15.4,1016781.0,12.4398,12.4803,12.4398,12.4722,1016781.0
2015-09-29 13:35:00,15.39,15.41,15.39,15.4,498328.0,12.4641,12.4803,12.4641,12.4722,498328.0
2015-09-29 13:40:00,15.4,15.44,15.4,15.43,580290.0,12.4722,12.5046,12.4722,12.4965,580290.0
2015-09-29 13:45:00,15.43,15.44,15.41,15.42,653717.0,12.4965,12.5046,12.4803,12.4884,653717.0
2015-09-29 13:50:00,15.42,15.42,15.39,15.39,293204.0,12.4884,12.4884,12.4641,12.4641,293204.0
2015-09-29 13:55:00,15.39,15.4,15.38,15.39,634485.0,12.4641,12.4722,12.456,12.4641,634485.0
2015-09-29 14:00:00,15.39,15.4,15.35,15.35,623540.0,12.4641,12.4722,12.4317,12.4317,623540.0
2015-09-29 14:05:00,15.36,15.36,15.33,15.34,405642.0,12.4398,12.4398,12.4155,12.4236,405642.0
2015-09-29 14:10:00,15.34,15.34,15.32,15.32,1288395.0,12.4236,12.4236,12.4074,12.4074,1288395.0
2015-09-29 14:15:00,15.32,15.36,15.31,15.36,1060393.0,12.4074,12.4398,12.3993,12.4398,1060393.0
2015-09-29 14:20:00,15.36,15.37,15.33,15.34,845392.0,12.4398,12.4479,12.4155,12.4236,845392.0
2015-09-29 14:25:00,15.34,15.37,15.33,15.35,810220.0,12.4236,12.4479,12.4155,12.4317,810220.0
2015-09-29 14:30:00,15.35,15.37,15.33,15.34,619415.0,12.4317,12.4479,12.4155,12.4236,619415.0
2015-09-29 14:35:00,15.34,15.34,15.31,15.33,712778.0,12.4236,12.4236,12.3993,12.4155,712778.0
2015-09-29 14:40:00,15.33,15.34,15.32,15.33,481919.0,12.4155,12.4236,12.4074,12.4155,481919.0
2015-09-29 14:45:00,15.32,15.33,15.27,15.28,1280012.0,12.4074,12.4155,12.3669,12.375,1280012.0
2015-09-29 14:50:00,15.29,15.31,15.27,15.29,990270.0,12.3831,12.3993,12.3669,12.3831,990270.0
2015-09-29 14:55:00,15.29,15.31,15.28,15.28,1257613.0,12.3831,12.3993,12.375,12.375,1257613.0
2015-09-29 15:00:00,15.28,15.29,15.26,15.28,1332477.0,12.375,12.3831,12.3588,12.375,1332477.0
2015-09-29 15:05:00,15.28,15.32,15.26,15.3,1532615.0,12.375,12.4074,12.3588,12.3912,1532615.0
2015-09-29 15:10:00,15.29,15.31,15.28,15.29,648352.0,12.3831,12.3993,12.375,12.3831,648352.0
2015-09-29 15:15:00,15.29,15.31,15.28,15.28,554536.0,12.3831,12.3993,12.375,12.375,554536.0
2015-09-29 15:20:00,15.28,15.29,15.26,15.26,1163457.0,12.375,12.3831,12.3588,12.3588,1163457.0
2015-09-29 15:25:00,15.26,15.27,15.25,15.25,1039975.0,12.3588,12.3669,12.3507,12.3507,1039975.0
2015-09-29 15:30:00,15.25,15.29,15.25,15.28,1788827.0,12.3507,12.3831,12.3507,12.375,1788827.0
2015-09-29 15:35:00,15.27,15.32,15.27,15.29,1453199.0,12.3669,12.4074,12.3669,12.3831,1453199.0
2015-09-29 15:40:00,15.29,15.29,15.26,15.29,1213655.0,12.3831,12.3831,12.3588,12.3831,1213655.0
2015-09-29 15:45:00,15.29,15.33,15.27,15.33,1483279.0,12.3831,12.4155,12.3669,12.4155,1483279.0
2015-09-29 15:50:00,15.33,15.35,15.32,15.34,2375474.0,12.4155,12.4317,12.4074,12.4236,2375474.0
2015-09-29 15:55:00,15.35,15.37,15.33,15.34,3970040.0,12.4317,12.4479,12.4155,12.4236,3970040.0
2015-09-30 09:30:00,15.55,15.6,15.53,15.55,2891852.0,12.5936,12.6341,12.5774,12.5936,2891852.0
2015-09-30 09:35:00,15.54,15.57,15.5,15.52,1335940.0,12.5855,12.6098,12.5531,12.5693,1335940.0
2015-09-30 09:40:00,15.52,15.53,15.43,15.48,1695805.0,12.5693,12.5774,12.4965,12.5369,1695805.0
2015-09-30 09:45:00,15.48,15.52,15.44,15.52,1078145.0,12.5369,12.5693,12.5046,12.5693,1078145.0
2015-09-30 09:50:00,15.52,15.53,15.48,15.49,625029.0,12.5693,12.5774,12.5369,12.545,625029.0
2015-09-30 09:55:00,15.49,15.5,15.45,15.46,409163.0,12.545,12.5531,12.5127,12.5207,409163.0
2015-09-30 10:00:00,15.46,15.47,15.45,15.47,537101.0,12.5207,12.5288,12.5127,12.5288,537101.0
2015-09-30 10:05:00,15.47,15.53,15.45,15.52,920395.0,12.5288,12.5774,12.5127,12.5693,920395.0
2015-09-30 10:10:00,15.52,15.52,15.48,15.49,519333.0,12.5693,12.5693,12.5369,12.545,519333.0
2015-09-30 10:15:00,15.49,15.5,15.47,15.48,628501.0,12.545,12.5531,12.5288,12.5369,628501.0
2015-09-30 10:20:00,15.48,15.52,15.47,15.51,864055.0,12.5369,12.5693,12.5288,12.5612,864055.0
2015-09-30 10:25:00,15.51,15.52,15.49,15.51,914053.0,12.5612,12.5693,12.545,12.5612,914053.0
2015-09-30 10:30:00,15.51,15.51,15.46,15.49,726203.0,12.5612,12.5612,12.5207,12.545,726203.0
2015-09-30 10:35:00,15.49,15.51,15.47,15.5,906962.0,12.545,12.5612,12.5288,12.5531,906962.0
2015-09-30 10:40:00,15.5,15.51,15.48,15.49,716241.0,12.5531,12.5612,12.5369,12.545,716241.0
2015-09-30 10:45:00,15.48,15.51,15.48,15.49,629170.0,12.5369,12.5612,12.5369,12.545,629170.0
2015-09-30 10:50:00,15.48,15.51,15.48,15.48,1972007.0,12.5369,12.5612,12.5369,12.5369,1972007.0
2015-09-30 10:55:00,15.48,15.49,15.45,15.47,616803.0,12.5369,12.545,12.5127,12.5288,616803.0
2015-09-30 11:00:00,15.46,15.47,15.43,15.44,415447.0,12.5207,12.5288,12.4965,12.5046,415447.0
2015-09-30 11:05:00,15.44,15.46,15.43,15.45,592271.0,12.5046,12.5207,12.4965,12.5127,592271.0
2015-09-30 11:10:00,15.45,15.48,15.44,15.48,335672.0,12.5127,12.5369,12.5046,12.5369,335672.0
2015-09-30 11:15:00,15.48,15.49,15.46,15.48,416692.0,12.5369,12.545,12.5207,12.5369,416692.0
2015-09-30 11:20:00,15.48,15.48,15.46,15.46,497775.0,12.5369,12.5369,12.5207,12.5207,497775.0
2015-09-30 11:25:00,15.46,15.48,15.46,15.47,293838.0,12.5207,12.5369,12.5207,12.5288,293838.0
2015-09-30 11:30:00,15.46,15.47,15.44,15.46,501276.0,12.5207,12.5288,12.5046,12.5207,501276.0
2015-09-30 11:35:00,15.46,15.46,15.42,15.43,527169.0,12.5207,12.5207,12.4884,12.4965,527169.0
2015-09-30 11:40:00,15.43,15.43,15.37,15.38,988698.0,12.4965,12.4965,12.4479,12.456,988698.0
2015-09-30 11:45:00,15.39,15.41,15.38,15.4,740646.0,12.4641,12.4803,12.456,12.4722,740646.0
2015-09-30 11:50:00,15.39,15.4,15.37,15.38,625144.0,12.4641,12.4722,12.4479,12.456,625144.0
2015-09-30 11:55:00,15.37,15.4,15.36,15.4,603580.0,12.4479,12.4722,12.4398,12.4722,603580.0
2015-09-30 12:00:00,15.4,15.4,15.38,15.39,400532.0,12.4722,12.4722,12.456,12.4641,400532.0
2015-09-30 12:05:00,15.4,15.4,15.35,15.37,646852.0,12.4722,12.4722,12.4317,12.4479,646852.0
2015-09-30 12:10:00,15.37,15.37,15.35,15.36,983089.0,12.4479,12.4479,12.4317,12.4398,983089.0
2015-09-30 12:15:00,15.36,15.37,15.35,15.36,541477.0,12.4398,12.4479,12.4317,12.4398,541477.0
2015-09-30 12:20:00,15.36,15.37,15.35,15.36,733801.0,12.4398,12.4479,12.4317,12.4398,733801.0
2015-09-30 12:25:00,15.36,15.38,15.35,15.37,426550.0,12.4398,12.456,12.4317,12.4479,426550.0
2015-09-30 12:30:00,15.37,15.39,15.35,15.37,900671.0,12.4479,12.4641,12.4317,12.4479,900671.0
2015-09-30 12:35:00,15.37,15.39,15.36,15.39,599932.0,12.4479,12.4641,12.4398,12.4641,599932.0
2015-09-30 12:40:00,15.39,15.39,15.37,15.39,423772.0,12.4641,12.4641,12.4479,12.4641,423772.0
2015-09-30 12:45:00,15.38,15.39,15.32,15.34,1292284.0,12.456,12.4641,12.4074,12.4236,1292284.0
2015-09-30 12:50:00,15.34,15.34,15.32,15.34,942646.0,12.4236,12.4236,12.4074,12.4236,942646.0
2015-09-30 12:55:00,15.33,15.34,15.32,15.34,313502.0,12.4155,12.4236,12.4074,12.4236,313502.0
2015-09-30 13:00:00,15.34,15.37,15.33,15.37,461098.0,12.4236,12.4479,12.4155,12.4479,461098.0
2015-09-30 13:05:00,15.37,15.38,15.36,15.38,525348.0,12.4479,12.456,12.4398,12.456,525348.0
2015-09-30 13:10:00,15.38,15.39,15.37,15.39,319898.0,12.456,12.4641,12.4479,12.4641,319898.0
2015-09-30 13:15:00,15.39,15.41,15.38,15.41,656908.0,12.4641,12.4803,12.456,12.4803,656908.0
2015-09-30 13:20:00,15.41,15.41,15.38,15.4,483068.0,12.4803,12.4803,12.456,12.4722,483068.0
2015-09-30 13:25:00,15.4,15.4,15.38,15.4,406371.0,12.4722,12.4722,12.456,12.4722,406371.0
2015-09-30 13:30:00,15.4,15.41,15.39,15.41,396969.0,12.4722,12.4803,12.4641,12.4803,396969.0
2015-09-30 13:35:00,15.41,15.43,15.39,15.42,662674.0,12.4803,12.4965,12.4641,12.4884,662674.0
2015-09-30 13:40:00,15.42,15.45,15.41,15.45,481516.0,12.4884,12.5127,12.4803,12.5127,481516.0
2015-09-30 13:45:00,15.44,15.45,15.43,15.44,272780.0,12.5046,12.5127,12.4965,12.5046,272780.0
2015-09-30 13:50:00,15.44,15.47,15.43,15.46,491433.0,12.5046,12.5288,12.4965,12.5207,491433.0
2015-09-30 13:55:00,15.46,15.46,15.44,15.45,331315.0,12.5207,12.5207,12.5046,12.5127,331315.0
2015-09-30 14:00:00,15.45,15.46,15.42,15.43,513328.0,12.5127,12.5207,12.4884,12.4965,513328.0
2015-09-30 14:05:00,15.43,15.45,15.42,15.44,552244.0,12.4965,12.5127,12.4884,12.5046,552244.0
2015-09-30 14:10:00,15.43,15.45,15.42,15.43,375006.0,12.4965,12.5127,12.4884,12.4965,375006.0
2015-09-30 14:15:00,15.44,15.45,15.42,15.44,1027015.0,12.5046,12.5127,12.4884,12.5046,1027015.0
2015-09-30 14:20:00,15.44,15.47,15.43,15.46,440589.0,12.5046,12.5288,12.4965,12.5207,440589.0
2015-09-30 14:25:00,15.47,15.47,15.44,15.46,282409.0,12.5288,12.5288,12.5046,12.5207,282409.0
2015-09-30 14:30:00,15.46,15.47,15.41,15.42,482613.0,12.5207,12.5288,12.4803,12.4884,482613.0
2015-09-30 14:35:00,15.42,15.42,15.4,15.41,435962.0,12.4884,12.4884,12.4722,12.4803,435962.0
2015-09-30 14:40:00,15.41,15.45,15.4,15.44,444317.0,12.4803,12.5127,12.4722,12.5046,444317.0
2015-09-30 14:45:00,15.45,15.49,15.44,15.48,853837.0,12.5127,12.545,12.5046,12.5369,853837.0
2015-09-30 14:50:00,15.48,15.49,15.47,15.49,729919.0,12.5369,12.545,12.5288,12.545,729919.0
2015-09-30 14:55:00,15.49,15.5,15.48,15.49,444920.0,12.545,12.5531,12.5369,12.545,444920.0
2015-09-30 15:00:00,15.49,15.5,15.47,15.47,946782.0,12.545,12.5531,12.5288,12.5288,946782.0
2015-09-30 15:05:00,15.48,15.5,15.46,15.49,809937.0,12.5369,12.5531,12.5207,12.545,809937.0
2015-09-30 15:10:00,15.49,15.5,15.47,15.5,382665.0,12.545,12.5531,12.5288,12.5531,382665.0
2015-09-30 15:15:00,15.5,15.5,15.48,15.5,600205.0,12.5531,12.5531,12.5369,12.5531,600205.0
2015-09-30 15:20:00,15.5,15.52,15.49,15.49,920976.0,12.5531,12.5693,12.545,12.545,920976.0
2015-09-30 15:25:00,15.49,15.52,15.49,15.52,828536.0,12.545,12.5693,12.545,12.5693,828536.0
2015-09-30 15:30:00,15.52,15.56,15.51,15.56,1608120.0,12.5693,12.6017,12.5612,12.6017,1608120.0
2015-09-30 15:35:00,15.55,15.56,15.52,15.52,881289.0,12.5936,12.6017,12.5693,12.5693,881289.0
2015-09-30 15:40:00,15.52,15.55,15.52,15.55,966873.0,12.5693,12.5936,12.5693,12.5936,966873.0
2015-09-30 15:45:00,15.54,15.56,15.53,15.56,1587936.0,12.5855,12.6017,12.5774,12.6017,1587936.0
2015-09-30 15:50:00,15.56,15.56,15.52,15.54,1712407.0,12.6017,12.6017,12.5693,12.5855,1712407.0
2015-09-30 15:55:00,15.54,15.57,15.54,15.57,4614577.0,12.5855,12.6098,12.5855,12.6098,4614577.0
2015-10-01 09:30:00,15.52,15.62,15.52,15.57,2158939.0,12.5693,12.6503,12.5693,12.6098,2158939.0
2015-10-01 09:35:00,15.58,15.58,15.51,15.51,1610311.0,12.6179,12.6179,12.5612,12.5612,1610311.0
2015-10-01 09:40:00,15.51,15.57,15.51,15.57,1317788.0,12.5612,12.6098,12.5612,12.6098,1317788.0
2015-10-01 09:45:00,15.57,15.58,15.52,15.56,817155.0,12.6098,12.6179,12.5693,12.6017,817155.0
2015-10-01 09:50:00,15.56,15.61,15.55,15.6,1349512.0,12.6017,12.6422,12.5936,12.6341,1349512.0
2015-10-01 09:55:00,15.6,15.6,15.47,15.48,1320532.0,12.6341,12.6341,12.5288,12.5369,1320532.0
2015-10-01 10:00:00,15.48,15.51,15.44,15.48,1823137.0,12.5369,12.5612,12.5046,12.5369,1823137.0
2015-10-01 10:05:00,15.48,15.55,15.47,15.54,826357.0,12.5369,12.5936,12.5288,12.5855,826357.0
2015-10-01 10:10:00,15.54,15.56,15.51,15.52,843112.0,12.5855,12.6017,12.5612,12.5693,843112.0
2015-10-01 10:15:00,15.52,15.58,15.51,15.54,656463.0,12.5693,12.6179,12.5612,12.5855,656463.0
2015-10-01 10:20:00,15.54,15.57,15.54,15.56,506541.0,12.5855,12.6098,12.5855,12.6017,506541.0
2015-10-01 10:25:00,15.56,15.63,15.55,15.63,1035608.0,12.6017,12.6584,12.5936,12.6584,1035608.0
2015-10-01 10:30:00,15.63,15.64,15.58,15.59,1938459.0,12.6584,12.6665,12.6179,12.626,1938459.0
2015-10-01 10:35:00,15.59,15.61,15.57,15.6,1026640.0,12.626,12.6422,12.6098,12.6341,1026640.0
2015-10-01 10:40:00,15.59,15.6,15.55,15.56,656762.0,12.626,12.6341,12.5936,12.6017,656762.0
2015-10-01 10:45:00,15.56,15.57,15.54,15.55,1094440.0,12.6017,12.6098,12.5855,12.5936,1094440.0
2015-10-01 10:50:00,15.54,15.55,15.5,15.5,543680.0,12.5855,12.5936,12.5531,12.5531,543680.0
2015-10-01 10:55:00,15.5,15.51,15.48,15.48,1254440.0,12.5531,12.5612,12.5369,12.5369,1254440.0
2015-10-01 11:00:00,15.48,15.49,15.45,15.47,1073240.0,12.5369,12.545,12.5127,12.5288,1073240.0
2015-10-01 11:05:00,15.46,15.49,15.45,15.48,764613.0,12.5207,12.545,12.5127,12.5369,764613.0
2015-10-01 11:10:00,15.48,15.5,15.46,15.47,652197.0,12.5369,12.5531,12.5207,12.5288,652197.0
2015-10-01 11:15:00,15.47,15.49,15.45,15.46,720606.0,12.5288,12.545,12.5127,12.5207,720606.0
2015-10-01 11:20:00,15.46,15.49,15.44,15.48,754964.0,12.5207,12.545,12.5046,12.5369,754964.0
2015-10-01 11:25:00,15.48,15.51,15.47,15.49,778765.0,12.5369,12.5612,12.5288,12.545,778765.0
2015-10-01 11:30:00,15.49,15.52,15.48,15.49,552288.0,12.545,12.5693,12.5369,12.545,552288.0
2015-10-01 11:35:00,15.49,15.51,15.48,15.51,421496.0,12.545,12.5612,12.5369,12.5612,421496.0
2015-10-01 11:40:00,15.51,15.51,15.48,15.48,581238.0,12.5612,12.5612,12.5369,12.5369,581238.0
2015-10-01 11:45:00,15.48,15.49,15.45,15.48,631909.0,12.5369,12.545,12.5127,12.5369,631909.0
2015-10-01 11:50:00,15.48,15.49,15.44,15.44,640841.0,12.5369,12.545,12.5046,12.5046,640841.0
2015-10-01 11:55:00,15.45,15.45,15.41,15.42,1290197.0,12.5127,12.5127,12.4803,12.4884,1290197.0
2015-10-01 12:00:00,15.42,15.42,15.4,15.41,788296.0,12.4884,12.4884,12.4722,12.4803,788296.0
2015-10-01 12:05:00,15.4,15.41,15.38,15.4,1168483.0,12.4722,12.4803,12.456,12.4722,1168483.0
2015-10-01 12:10:00,15.4,15.43,15.38,15.42,425338.0,12.4722,12.4965,12.456,12.4884,425338.0
2015-10-01 12:15:00,15.42,15.44,15.41,15.44,662539.0,12.4884,12.5046,12.4803,12.5046,662539.0
2015-10-01 12:20:00,15.44,15.44,15.4,15.41,578300.0,12.5046,12.5046,12.4722,12.4803,578300.0
2015-10-01 12:25:00,15.41,15.44,15.4,15.43,438445.0,12.4803,12.5046,12.4722,12.4965,438445.0
2015-10-01 12:30:00,15.43,15.45,15.42,15.45,375943.0,12.4965,12.5127,12.4884,12.5127,375943.0
2015-10-01 12:35:00,15.45,15.46,15.43,15.45,390020.0,12.5127,12.5207,12.4965,12.5127,390020.0
2015-10-01 12:40:00,15.45,15.45,15.43,15.44,321846.0,12.5127,12.5127,12.4965,12.5046,321846.0
2015-10-01 12:45:00,15.45,15.45,15.4,15.41,617543.0,12.5127,12.5127,12.4722,12.4803,617543.0
2015-10-01 12:50:00,15.41,15.42,15.4,15.4,296463.0,12.4803,12.4884,12.4722,12.4722,296463.0
2015-10-01 12:55:00,15.4,15.41,15.4,15.4,312123.0,12.4722,12.4803,12.4722,12.4722,312123.0
2015-10-01 13:00:00,15.4,15.41,15.37,15.39,1077448.0,12.4722,12.4803,12.4479,12.4641,1077448.0
2015-10-01 13:05:00,15.39,15.39,15.37,15.38,441933.0,12.4641,12.4641,12.4479,12.456,441933.0
2015-10-01 13:10:00,15.38,15.39,15.36,15.37,1226920.0,12.456,12.4641,12.4398,12.4479,1226920.0
2015-10-01 13:15:00,15.37,15.41,15.36,15.39,1541280.0,12.4479,12.4803,12.4398,12.4641,1541280.0
2015-10-01 13:20:00,15.39,15.39,15.37,15.38,651123.0,12.4641,12.4641,12.4479,12.456,651123.0
2015-10-01 13:25:00,15.39,15.4,15.37,15.39,490169.0,12.4641,12.4722,12.4479,12.4641,490169.0
2015-10-01 13:30:00,15.39,15.42,15.38,15.42,784706.0,12.4641,12.4884,12.456,12.4884,784706.0
2015-10-01 13:35:00,15.42,15.44,15.41,15.41,609557.0,12.4884,12.5046,12.4803,12.4803,609557.0
2015-10-01 13:40:00,15.41,15.42,15.4,15.42,440207.0,12.4803,12.4884,12.4722,12.4884,440207.0
2015-10-01 13:45:00,15.42,15.43,15.4,15.43,362177.0,12.4884,12.4965,12.4722,12.4965,362177.0
2015-10-01 13:50:00,15.43,15.45,15.42,15.44,943432.0,12.4965,12.5127,12.4884,12.5046,943432.0
2015-10-01 13:55:00,15.44,15.47,15.43,15.46,579365.0,12.5046,12.5288,12.4965,12.5207,579365.0
2015-10-01 14:00:00,15.46,15.47,15.44,15.45,525039.0,12.5207,12.5288,12.5046,12.5127,525039.0
2015-10-01 14:05:00,15.46,15.5,15.45,15.5,783287.0,12.5207,12.5531,12.5127,12.5531,783287.0
2015-10-01 14:10:00,15.5,15.51,15.49,15.5,988734.0,12.5531,12.5612,12.545,12.5531,988734.0
2015-10-01 14:15:00,15.5,15.52,15.49,15.51,727436.0,12.5531,12.5693,12.545,12.5612,727436.0
2015-10-01 14:20:00,15.51,15.51,15.45,15.46,844743.0,12.5612,12.5612,12.5127,12.5207,844743.0
2015-10-01 14:25:00,15.46,15.48,15.45,15.48,602696.0,12.5207,12.5369,12.5127,12.5369,602696.0
2015-10-01 14:30:00,15.48,15.5,15.47,15.48,600787.0,12.5369,12.5531,12.5288,12.5369,600787.0
2015-10-01 14:35:00,15.49,15.51,15.48,15.51,472051.0,12.545,12.5612,12.5369,12.5612,472051.0
2015-10-01 14:40:00,15.51,15.53,15.5,15.51,745971.0,12.5612,12.5774,12.5531,12.5612,745971.0
2015-10-01 14:45:00,15.51,15.52,15.48,15.48,470693.0,12.5612,12.5693,12.5369,12.5369,470693.0
2015-10-01 14:50:00,15.48,15.52,15.47,15.52,713255.0,12.5369,12.5693,12.5288,12.5693,713255.0
2015-10-01 14:55:00,15.51,15.55,15.51,15.53,816910.0,12.5612,12.5936,12.5612,12.5774,816910.0
2015-10-01 15:00:00,15.53,15.55,15.52,15.54,639294.0,12.5774,12.5936,12.5693,12.5855,639294.0
2015-10-01 15:05:00,15.53,15.54,15.52,15.53,854369.0,12.5774,12.5855,12.5693,12.5774,854369.0
2015-10-01 15:10:00,15.53,15.56,15.52,15.56,867844.0,12.5774,12.6017,12.5693,12.6017,867844.0
2015-10-01 15:15:00,15.56,15.56,15.53,15.54,951598.0,12.6017,12.6017,12.5774,12.5855,951598.0
2015-10-01 15:20:00,15.54,15.55,15.52,15.54,925496.0,12.5855,12.5936,12.5693,12.5855,925496.0
2015-10-01 15:25:00,15.54,15.55,15.51,15.53,716935.0,12.5855,12.5936,12.5612,12.5774,716935.0
2015-10-01 15:30:00,15.53,15.53,15.51,15.52,683819.0,12.5774,12.5774,12.5612,12.5693,683819.0
2015-10-01 15:35:00,15.52,15.52,15.47,15.47,992487.0,12.5693,12.5693,12.5288,12.5288,992487.0
2015-10-01 15:40:00,15.48,15.54,15.47,15.54,1353066.0,12.5369,12.5855,12.5288,12.5855,1353066.0
2015-10-01 15:45:00,15.54,15.55,15.53,15.55,808076.0,12.5855,12.5936,12.5774,12.5936,808076.0
2015-10-01 15:50:00,15.55,15.55,15.53,15.54,1546362.0,12.5936,12.5936,12.5774,12.5855,1546362.0
2015-10-01 15:55:00,15.54,15.57,15.53,15.55,3327286.0,12.5855,12.6098,12.5774,12.5936,3327286.0
2015-10-02 09:30:00,15.08,15.12,15.02,15.03,7913386.0,12.213,12.2454,12.1644,12.1725,7913386.0
2015-10-02 09:35:00,15.03,15.03,14.96,15.0,5723016.0,12.1725,12.1725,12.1158,12.1482,5723016.0
2015-10-02 09:40:00,15.01,15.05,14.97,15.02,5986621.0,12.1563,12.1887,12.1239,12.1644,5986621.0
2015-10-02 09:45:00,15.01,15.02,14.92,14.93,4401716.0,12.1563,12.1644,12.0834,12.0915,4401716.0
2015-10-02 09:50:00,14.93,14.93,14.8,14.82,6806959.0,12.0915,12.0915,11.9862,12.0024,6806959.0
2015-10-02 09:55:00,14.82,14.82,14.73,14.77,9370692.0,12.0024,12.0024,11.9295,11.9619,9370692.0
2015-10-02 10:00:00,14.77,14.77,14.67,14.67,11236335.0,11.9619,11.9619,11.8809,11.8809,11236335.0
2015-10-02 10:05:00,14.68,14.69,14.63,14.64,5175879.0,11.889,11.8971,11.8485,11.8566,5175879.0
2015-10-02 10:10:00,14.64,14.72,14.63,14.71,6526589.0,11.8566,11.9214,11.8485,11.9133,6526589.0
2015-10-02 10:15:00,14.71,14.77,14.7,14.73,5167260.0,11.9133,11.9619,11.9052,11.9295,5167260.0
2015-10-02 10:20:00,14.74,14.84,14.73,14.8,4936568.0,11.9376,12.0186,11.9295,11.9862,4936568.0
2015-10-02 10:25:00,14.8,14.82,14.77,14.79,3324907.0,11.9862,12.0024,11.9619,11.9781,3324907.0
2015-10-02 10:30:00,14.79,14.83,14.77,14.83,2125432.0,11.9781,12.0105,11.9619,12.0105,2125432.0
2015-10-02 10:35:00,14.83,14.85,14.8,14.85,2246075.0,12.0105,12.0267,11.9862,12.0267,2246075.0
2015-10-02 10:40:00,14.85,14.92,14.84,14.91,3375786.0,12.0267,12.0834,12.0186,12.0753,3375786.0
2015-10-02 10:45:00,14.91,14.92,14.86,14.89,3567363.0,12.0753,12.0834,12.0348,12.0591,3567363.0
2015-10-02 10:50:00,14.89,14.9,14.83,14.83,1408276.0,12.0591,12.0672,12.0105,12.0105,1408276.0
2015-10-02 10:55:00,14.84,14.96,14.83,14.95,2066193.0,12.0186,12.1158,12.0105,12.1077,2066193.0
2015-10-02 11:00:00,14.95,14.96,14.91,14.96,2153102.0,12.1077,12.1158,12.0753,12.1158,2153102.0
2015-10-02 11:05:00,14.96,15.01,14.95,14.99,2871520.0,12.1158,12.1563,12.1077,12.1401,2871520.0
2015-10-02 11:10:00,15.0,15.0,14.93,14.95,2537681.0,12.1482,12.1482,12.0915,12.1077,2537681.0
2015-10-02 11:15:00,14.94,14.96,14.92,14.96,1669354.0,12.0996,12.1158,12.0834,12.1158,1669354.0
2015-10-02 11:20:00,14.95,14.98,14.9,14.9,1139987.0,12.1077,12.132,12.0672,12.0672,1139987.0
2015-10-02 11:25:00,14.91,14.97,14.9,14.96,1423420.0,12.0753,12.1239,12.0672,12.1158,1423420.0
2015-10-02 11:30:00,14.96,15.01,14.95,15.01,1376986.0,12.1158,12.1563,12.1077,12.1563,1376986.0
2015-10-02 11:35:00,15.0,15.04,14.96,14.97,1892726.0,12.1482,12.1806,12.1158,12.1239,1892726.0
2015-10-02 11:40:00,14.96,14.98,14.92,14.98,2001128.0,12.1158,12.132,12.0834,12.132,2001128.0
2015-10-02 11:45:00,14.98,14.98,14.93,14.94,1175180.0,12.132,12.132,12.0915,12.0996,1175180.0
2015-10-02 11:50:00,14.94,14.97,14.91,14.96,1267849.0,12.0996,12.1239,12.0753,12.1158,1267849.0
2015-10-02 11:55:00,14.96,14.97,14.94,14.95,534318.0,12.1158,12.1239,12.0996,12.1077,534318.0
2015-10-02 12:00:00,14.95,14.98,14.95,14.98,1027923.0,12.1077,12.132,12.1077,12.132,1027923.0
2015-10-02 12:05:00,14.98,15.01,14.96,14.99,1813130.0,12.132,12.1563,12.1158,12.1401,1813130.0
2015-10-02 12:10:00,15.0,15.06,14.99,15.05,1670894.0,12.1482,12.1968,12.1401,12.1887,1670894.0
2015-10-02 12:15:00,15.05,15.06,15.04,15.04,984650.0,12.1887,12.1968,12.1806,12.1806,984650.0
2015-10-02 12:20:00,15.05,15.07,15.03,15.04,1023348.0,12.1887,12.2049,12.1725,12.1806,1023348.0
2015-10-02 12:25:00,15.04,15.06,15.02,15.06,1356538.0,12.1806,12.1968,12.1644,12.1968,1356538.0
2015-10-02 12:30:00,15.06,15.1,15.04,15.07,1838282.0,12.1968,12.2292,12.1806,12.2049,1838282.0
2015-10-02 12:35:00,15.07,15.09,15.06,15.07,1167233.0,12.2049,12.2211,12.1968,12.2049,1167233.0
2015-10-02 12:40:00,15.07,15.09,15.05,15.09,660480.0,12.2049,12.2211,12.1887,12.2211,660480.0
2015-10-02 12:45:00,15.09,15.15,15.08,15.15,1890031.0,12.2211,12.2697,12.213,12.2697,1890031.0
2015-10-02 12:50:00,15.15,15.21,15.12,15.2,2364317.0,12.2697,12.3183,12.2454,12.3102,2364317.0
2015-10-02 12:55:00,15.2,15.21,15.14,15.17,1381368.0,12.3102,12.3183,12.2616,12.2859,1381368.0
2015-10-02 13:00:00,15.17,15.19,15.14,15.18,1040261.0,12.2859,12.3021,12.2616,12.294,1040261.0
2015-10-02 13:05:00,15.17,15.2,15.17,15.18,1204126.0,12.2859,12.3102,12.2859,12.294,1204126.0
2015-10-02 13:10:00,15.19,15.25,15.18,15.24,1614927.0,12.3021,12.3507,12.294,12.3426,1614927.0
2015-10-02 13:15:00,15.25,15.26,15.2,15.21,1312202.0,12.3507,12.3588,12.3102,12.3183,1312202.0
2015-10-02 13:20:00,15.21,15.23,15.17,15.17,1956184.0,12.3183,12.3345,12.2859,12.2859,1956184.0
2015-10-02 13:25:00,15.18,15.19,15.16,15.18,885769.0,12.294,12.3021,12.2778,12.294,885769.0
2015-10-02 13:30:00,15.17,15.21,15.17,15.18,997937.0,12.2859,12.3183,12.2859,12.294,997937.0
2015-10-02 13:35:00,15.18,15.19,15.12,15.12,997078.0,12.294,12.3021,12.2454,12.2454,997078.0
2015-10-02 13:40:00,15.12,15.16,15.1,15.16,938642.0,12.2454,12.2778,12.2292,12.2778,938642.0
2015-10-02 13:45:00,15.15,15.19,15.15,15.19,713384.0,12.2697,12.3021,12.2697,12.3021,713384.0
2015-10-02 13:50:00,15.19,15.2,15.14,15.14,956505.0,12.3021,12.3102,12.2616,12.2616,956505.0
2015-10-02 13:55:00,15.14,15.18,15.13,15.16,959932.0,12.2616,12.294,12.2535,12.2778,959932.0
2015-10-02 14:00:00,15.16,15.19,15.15,15.19,674360.0,12.2778,12.3021,12.2697,12.3021,674360.0
2015-10-02 14:05:00,15.19,15.21,15.18,15.21,494183.0,12.3021,12.3183,12.294,12.3183,494183.0
2015-10-02 14:10:00,15.21,15.21,15.17,15.2,1022431.0,12.3183,12.3183,12.2859,12.3102,1022431.0
2015-10-02 14:15:00,15.19,15.2,15.17,15.18,490930.0,12.3021,12.3102,12.2859,12.294,490930.0
2015-10-02 14:20:00,15.17,15.22,15.16,15.21,911144.0,12.2859,12.3264,12.2778,12.3183,911144.0
2015-10-02 14:25:00,15.21,15.24,15.2,15.23,1104729.0,12.3183,12.3426,12.3102,12.3345,1104729.0
2015-10-02 14:30:00,15.24,15.25,15.23,15.25,844619.0,12.3426,12.3507,12.3345,12.3507,844619.0
2015-10-02 14:35:00,15.25,15.25,15.22,15.24,387876.0,12.3507,12.3507,12.3264,12.3426,387876.0
2015-10-02 14:40:00,15.23,15.25,15.19,15.21,771795.0,12.3345,12.3507,12.3021,12.3183,771795.0
2015-10-02 14:45:00,15.21,15.22,15.18,15.19,444129.0,12.3183,12.3264,12.294,12.3021,444129.0
2015-10-02 14:50:00,15.19,15.21,15.18,15.2,652505.0,12.3021,12.3183,12.294,12.3102,652505.0
2015-10-02 14:55:00,15.2,15.21,15.17,15.17,679874.0,12.3102,12.3183,12.2859,12.2859,679874.0
2015-10-02 15:00:00,15.17,15.19,15.16,15.19,647538.0,12.2859,12.3021,12.2778,12.3021,647538.0
2015-10-02 15:05:00,15.19,15.23,15.18,15.23,803208.0,12.3021,12.3345,12.294,12.3345,803208.0
2015-10-02 15:10:00,15.23,15.25,15.21,15.24,1125734.0,12.3345,12.3507,12.3183,12.3426,1125734.0
2015-10-02 15:15:00,15.24,15.29,15.24,15.29,1465988.0,12.3426,12.3831,12.3426,12.3831,1465988.0
2015-10-02 15:20:00,15.28,15.29,15.26,15.28,1172689.0,12.375,12.3831,12.3588,12.375,1172689.0
2015-10-02 15:25:00,15.28,15.29,15.27,15.29,709627.0,12.375,12.3831,12.3669,12.3831,709627.0
2015-10-02 15:30:00,15.29,15.32,15.28,15.31,2112438.0,12.3831,12.4074,12.375,12.3993,2112438.0
2015-10-02 15:35:00,15.31,15.33,15.3,15.31,1863437.0,12.3993,12.4155,12.3912,12.3993,1863437.0
2015-10-02 15:40:00,15.32,15.32,15.31,15.31,711962.0,12.4074,12.4074,12.3993,12.3993,711962.0
2015-10-02 15:45:00,15.32,15.32,15.31,15.32,1313829.0,12.4074,12.4074,12.3993,12.4074,1313829.0
2015-10-02 15:50:00,15.32,15.35,15.32,15.35,3148353.0,12.4074,12.4317,12.4074,12.4317,3148353.0
2015-10-02 15:55:00,15.35,15.38,15.33,15.37,4050938.0,12.4317,12.456,12.4155,12.4479,4050938.0
2015-10-05 09:30:00,15.45,15.53,15.44,15.46,2457270.0,12.5127,12.5774,12.5046,12.5207,2457270.0
2015-10-05 09:35:00,15.47,15.56,15.46,15.56,2779244.0,12.5288,12.6017,12.5207,12.6017,2779244.0
2015-10-05 09:40:00,15.56,15.59,15.54,15.54,1725172.0,12.6017,12.626,12.5855,12.5855,1725172.0
2015-10-05 09:45:00,15.54,15.57,15.53,15.56,1261526.0,12.5855,12.6098,12.5774,12.6017,1261526.0
2015-10-05 09:50:00,15.56,15.6,15.56,15.58,1594833.0,12.6017,12.6341,12.6017,12.6179,1594833.0
2015-10-05 09:55:00,15.59,15.6,15.58,15.6,1147459.0,12.626,12.6341,12.6179,12.6341,1147459.0
2015-10-05 10:00:00,15.6,15.65,15.58,15.62,1892836.0,12.6341,12.6746,12.6179,12.6503,1892836.0
2015-10-05 10:05:00,15.62,15.63,15.59,15.6,3165143.0,12.6503,12.6584,12.626,12.6341,3165143.0
2015-10-05 10:10:00,15.6,15.65,15.59,15.64,1124502.0,12.6341,12.6746,12.626,12.6665,1124502.0
2015-10-05 10:15:00,15.64,15.68,15.63,15.67,1493949.0,12.6665,12.6989,12.6584,12.6908,1493949.0
2015-10-05 10:20:00,15.67,15.67,15.62,15.66,1175226.0,12.6908,12.6908,12.6503,12.6827,1175226.0
2015-10-05 10:25:00,15.65,15.68,15.64,15.67,1037591.0,12.6746,12.6989,12.6665,12.6908,1037591.0
2015-10-05 10:30:00,15.67,15.67,15.65,15.66,684520.0,12.6908,12.6908,12.6746,12.6827,684520.0
2015-10-05 10:35:00,15.66,15.66,15.63,15.64,845200.0,12.6827,12.6827,12.6584,12.6665,845200.0
2015-10-05 10:40:00,15.65,15.65,15.57,15.58,1395291.0,12.6746,12.6746,12.6098,12.6179,1395291.0
2015-10-05 10:45:00,15.57,15.59,15.56,15.57,1009725.0,12.6098,12.626,12.6017,12.6098,1009725.0
2015-10-05 10:50:00,15.57,15.6,15.56,15.6,1088348.0,12.6098,12.6341,12.6017,12.6341,1088348.0
2015-10-05 10:55:00,15.6,15.63,15.59,15.6,670735.0,12.6341,12.6584,12.626,12.6341,670735.0
2015-10-05 11:00:00,15.61,15.65,15.6,15.64,613073.0,12.6422,12.6746,12.6341,12.6665,613073.0
2015-10-05 11:05:00,15.63,15.65,15.63,15.65,275355.0,12.6584,12.6746,12.6584,12.6746,275355.0
2015-10-05 11:10:00,15.65,15.65,15.63,15.64,599359.0,12.6746,12.6746,12.6584,12.6665,599359.0
2015-10-05 11:15:00,15.64,15.64,15.6,15.61,509612.0,12.6665,12.6665,12.6341,12.6422,509612.0
2015-10-05 11:20:00,15.61,15.64,15.59,15.64,717323.0,12.6422,12.6665,12.626,12.6665,717323.0
2015-10-05 11:25:00,15.64,15.65,15.62,15.63,665489.0,12.6665,12.6746,12.6503,12.6584,665489.0
2015-10-05 11:30:00,15.63,15.64,15.62,15.63,540450.0,12.6584,12.6665,12.6503,12.6584,540450.0
2015-10-05 11:35:00,15.63,15.63,15.6,15.6,472573.0,12.6584,12.6584,12.6341,12.6341,472573.0
2015-10-05 11:40:00,15.61,15.62,15.6,15.61,456989.0,12.6422,12.6503,12.6341,12.6422,456989.0
2015-10-05 11:45:00,15.61,15.65,15.61,15.65,1853440.0,12.6422,12.6746,12.6422,12.6746,1853440.0
2015-10-05 11:50:00,15.65,15.68,15.64,15.66,1262781.0,12.6746,12.6989,12.6665,12.6827,1262781.0
2015-10-05 11:55:00,15.66,15.7,15.64,15.7,1196535.0,12.6827,12.7151,12.6665,12.7151,1196535.0
2015-10-05 12:00:00,15.7,15.72,15.68,15.7,945954.0,12.7151,12.7313,12.6989,12.7151,945954.0
2015-10-05 12:05:00,15.7,15.73,15.69,15.72,1109581.0,12.7151,12.7394,12.707,12.7313,1109581.0
2015-10-05 12:10:00,15.72,15.72,15.68,15.71,698164.0,12.7313,12.7313,12.6989,12.7232,698164.0
2015-10-05 12:15:00,15.71,15.74,15.7,15.72,1261504.0,12.7232,12.7475,12.7151,12.7313,1261504.0
2015-10-05 12:20:00,15.72,15.74,15.71,15.73,761585.0,12.7313,12.7475,12.7232,12.7394,761585.0
2015-10-05 12:25:00,15.73,15.74,15.72,15.73,593053.0,12.7394,12.7475,12.7313,12.7394,593053.0
2015-10-05 12:30:00,15.74,15.74,15.72,15.73,380070.0,12.7475,12.7475,12.7313,12.7394,380070.0
2015-10-05 12:35:00,15.73,15.74,15.72,15.72,302466.0,12.7394,12.7475,12.7313,12.7313,302466.0
2015-10-05 12:40:00,15.73,15.73,15.69,15.72,604723.0,12.7394,12.7394,12.707,12.7313,604723.0
2015-10-05 12:45:00,15.72,15.73,15.71,15.73,697366.0,12.7313,12.7394,12.7232,12.7394,697366.0
2015-10-05 12:50:00,15.73,15.73,15.71,15.72,281359.0,12.7394,12.7394,12.7232,12.7313,281359.0
2015-10-05 12:55:00,15.72,15.72,15.69,15.7,580985.0,12.7313,12.7313,12.707,12.7151,580985.0
2015-10-05 13:00:00,15.7,15.71,15.68,15.69,701495.0,12.7151,12.7232,12.6989,12.707,701495.0
2015-10-05 13:05:00,15.7,15.72,15.69,15.72,378861.0,12.7151,12.7313,12.707,12.7313,378861.0
2015-10-05 13:10:00,15.71,15.74,15.71,15.74,427877.0,12.7232,12.7475,12.7232,12.7475,427877.0
2015-10-05 13:15:00,15.73,15.75,15.73,15.74,494092.0,12.7394,12.7556,12.7394,12.7475,494092.0
2015-10-05 13:20:00,15.74,15.75,15.73,15.73,270967.0,12.7475,12.7556,12.7394,12.7394,270967.0
2015-10-05 13:25:00,15.73,15.74,15.71,15.72,841644.0,12.7394,12.7475,12.7232,12.7313,841644.0
2015-10-05 13:30:00,15.72,15.73,15.69,15.69,585888.0,12.7313,12.7394,12.707,12.707,585888.0
2015-10-05 13:35:00,15.69,15.71,15.68,15.71,610148.0,12.707,12.7232,12.6989,12.7232,610148.0
2015-10-05 13:40:00,15.7,15.71,15.67,15.68,374067.0,12.7151,12.7232,12.6908,12.6989,374067.0
2015-10-05 13:45:00,15.68,15.72,15.67,15.72,379680.0,12.6989,12.7313,12.6908,12.7313,379680.0
2015-10-05 13:50:00,15.71,15.72,15.69,15.71,341797.0,12.7232,12.7313,12.707,12.7232,341797.0
2015-10-05 13:55:00,15.71,15.73,15.7,15.72,387307.0,12.7232,12.7394,12.7151,12.7313,387307.0
2015-10-05 14:00:00,15.73,15.74,15.71,15.72,390808.0,12.7394,12.7475,12.7232,12.7313,390808.0
2015-10-05 14:05:00,15.72,15.74,15.71,15.74,342012.0,12.7313,12.7475,12.7232,12.7475,342012.0
2015-10-05 14:10:00,15.74,15.74,15.71,15.73,361198.0,12.7475,12.7475,12.7232,12.7394,361198.0
2015-10-05 14:15:00,15.72,15.75,15.72,15.75,488757.0,12.7313,12.7556,12.7313,12.7556,488757.0
2015-10-05 14:20:00,15.75,15.76,15.74,15.74,904850.0,12.7556,12.7637,12.7475,12.7475,904850.0
2015-10-05 14:25:00,15.75,15.77,15.74,15.76,705418.0,12.7556,12.7718,12.7475,12.7637,705418.0
2015-10-05 14:30:00,15.76,15.79,15.76,15.78,1012488.0,12.7637,12.788,12.7637,12.7799,1012488.0
2015-10-05 14:35:00,15.77,15.78,15.75,15.75,364450.0,12.7718,12.7799,12.7556,12.7556,364450.0
2015-10-05 14:40:00,15.75,15.77,15.75,15.75,373523.0,12.7556,12.7718,12.7556,12.7556,373523.0
2015-10-05 14:45:00,15.75,15.76,15.73,15.74,609128.0,12.7556,12.7637,12.7394,12.7475,609128.0
2015-10-05 14:50:00,15.73,15.77,15.73,15.74,636066.0,12.7394,12.7718,12.7394,12.7475,636066.0
2015-10-05 14:55:00,15.74,15.77,15.74,15.76,756149.0,12.7475,12.7718,12.7475,12.7637,756149.0
2015-10-05 15:00:00,15.77,15.78,15.74,15.76,2136164.0,12.7718,12.7799,12.7475,12.7637,2136164.0
2015-10-05 15:05:00,15.76,15.77,15.74,15.76,976095.0,12.7637,12.7718,12.7475,12.7637,976095.0
2015-10-05 15:10:00,15.76,15.76,15.71,15.72,751890.0,12.7637,12.7637,12.7232,12.7313,751890.0
2015-10-05 15:15:00,15.72,15.73,15.69,15.7,990884.0,12.7313,12.7394,12.707,12.7151,990884.0
2015-10-05 15:20:00,15.71,15.72,15.69,15.7,710337.0,12.7232,12.7313,12.707,12.7151,710337.0
2015-10-05 15:25:00,15.71,15.73,15.7,15.72,758332.0,12.7232,12.7394,12.7151,12.7313,758332.0
2015-10-05 15:30:00,15.72,15.75,15.71,15.73,882452.0,12.7313,12.7556,12.7232,12.7394,882452.0
2015-10-05 15:35:00,15.74,15.74,15.69,15.69,756319.0,12.7475,12.7475,12.707,12.707,756319.0
2015-10-05 15:40:00,15.69,15.7,15.67,15.69,1077962.0,12.707,12.7151,12.6908,12.707,1077962.0
2015-10-05 15:45:00,15.69,15.72,15.68,15.72,1163736.0,12.707,12.7313,12.6989,12.7313,1163736.0
2015-10-05 15:50:00,15.72,15.72,15.7,15.7,849815.0,12.7313,12.7313,12.7151,12.7151,849815.0
2015-10-05 15:55:00,15.7,15.72,15.69,15.7,2306055.0,12.7151,12.7313,12.707,12.7151,2306055.0
2015-10-06 09:30:00,15.68,15.71,15.57,15.69,2646597.0,12.6989,12.7232,12.6098,12.707,2646597.0
2015-10-06 09:35:00,15.7,15.7,15.63,15.69,1255925.0,12.7151,12.7151,12.6584,12.707,1255925.0
2015-10-06 09:40:00,15.7,15.76,15.68,15.76,1450663.0,12.7151,12.7637,12.6989,12.7637,1450663.0
2015-10-06 09:45:00,15.76,15.77,15.73,15.76,1815620.0,12.7637,12.7718,12.7394,12.7637,1815620.0
2015-10-06 09:50:00,15.76,15.78,15.73,15.75,1156518.0,12.7637,12.7799,12.7394,12.7556,1156518.0
2015-10-06 09:55:00,15.75,15.76,15.72,15.76,1069962.0,12.7556,12.7637,12.7313,12.7637,1069962.0
2015-10-06 10:00:00,15.75,15.76,15.7,15.71,990198.0,12.7556,12.7637,12.7151,12.7232,990198.0
2015-10-06 10:05:00,15.7,15.71,15.67,15.68,1002847.0,12.7151,12.7232,12.6908,12.6989,1002847.0
2015-10-06 10:10:00,15.68,15.7,15.65,15.66,1639535.0,12.6989,12.7151,12.6746,12.6827,1639535.0
2015-10-06 10:15:00,15.66,15.66,15.59,15.59,1186613.0,12.6827,12.6827,12.626,12.626,1186613.0
2015-10-06 10:20:00,15.59,15.65,15.59,15.63,1104312.0,12.626,12.6746,12.626,12.6584,1104312.0
2015-10-06 10:25:00,15.64,15.65,15.61,15.61,750925.0,12.6665,12.6746,12.6422,12.6422,750925.0
2015-10-06 10:30:00,15.61,15.63,15.59,15.63,769202.0,12.6422,12.6584,12.626,12.6584,769202.0
2015-10-06 10:35:00,15.63,15.67,15.6,15.66,1050634.0,12.6584,12.6908,12.6341,12.6827,1050634.0
2015-10-06 10:40:00,15.66,15.75,15.65,15.75,1816008.0,12.6827,12.7556,12.6746,12.7556,1816008.0
2015-10-06 10:45:00,15.75,15.76,15.71,15.71,1066144.0,12.7556,12.7637,12.7232,12.7232,1066144.0
2015-10-06 10:50:00,15.71,15.74,15.7,15.73,1104596.0,12.7232,12.7475,12.7151,12.7394,1104596.0
2015-10-06 10:55:00,15.72,15.73,15.7,15.73,536033.0,12.7313,12.7394,12.7151,12.7394,536033.0
2015-10-06 11:00:00,15.73,15.75,15.72,15.75,565964.0,12.7394,12.7556,12.7313,12.7556,565964.0
2015-10-06 11:05:00,15.75,15.77,15.73,15.77,769660.0,12.7556,12.7718,12.7394,12.7718,769660.0
2015-10-06 11:10:00,15.76,15.77,15.75,15.76,636091.0,12.7637,12.7718,12.7556,12.7637,636091.0
2015-10-06 11:15:00,15.76,15.82,15.76,15.8,1237343.0,12.7637,12.8123,12.7637,12.7961,1237343.0
2015-10-06 11:20:00,15.8,15.81,15.78,15.79,351186.0,12.7961,12.8042,12.7799,12.788,351186.0
2015-10-06 11:25:00,15.78,15.79,15.76,15.78,478222.0,12.7799,12.788,12.7637,12.7799,478222.0
2015-10-06 11:30:00,15.79,15.8,15.71,15.74,1266253.0,12.788,12.7961,12.7232,12.7475,1266253.0
2015-10-06 11:35:00,15.74,15.75,15.7,15.72,612665.0,12.7475,12.7556,12.7151,12.7313,612665.0
2015-10-06 11:40:00,15.71,15.74,15.7,15.71,392046.0,12.7232,12.7475,12.7151,12.7232,392046.0
2015-10-06 11:45:00,15.71,15.74,15.69,15.71,488986.0,12.7232,12.7475,12.707,12.7232,488986.0
2015-10-06 11:50:00,15.71,15.73,15.7,15.71,360846.0,12.7232,12.7394,12.7151,12.7232,360846.0
2015-10-06 11:55:00,15.71,15.72,15.68,15.71,862169.0,12.7232,12.7313,12.6989,12.7232,862169.0
2015-10-06 12:00:00,15.71,15.73,15.7,15.72,534008.0,12.7232,12.7394,12.7151,12.7313,534008.0
2015-10-06 12:05:00,15.72,15.73,15.7,15.7,812042.0,12.7313,12.7394,12.7151,12.7151,812042.0
2015-10-06 12:10:00,15.7,15.71,15.66,15.69,739305.0,12.7151,12.7232,12.6827,12.707,739305.0
2015-10-06 12:15:00,15.69,15.7,15.65,15.67,264600.0,12.707,12.7151,12.6746,12.6908,264600.0
2015-10-06 12:20:00,15.67,15.7,15.65,15.67,940933.0,12.6908,12.7151,12.6746,12.6908,940933.0
2015-10-06 12:25:00,15.67,15.71,15.65,15.7,1331538.0,12.6908,12.7232,12.6746,12.7151,1331538.0
2015-10-06 12:30:00,15.7,15.7,15.64,15.65,991806.0,12.7151,12.7151,12.6665,12.6746,991806.0
2015-10-06 12:35:00,15.65,15.69,15.63,15.67,1563107.0,12.6746,12.707,12.6584,12.6908,1563107.0
2015-10-06 12:40:00,15.67,15.67,15.65,15.66,228900.0,12.6908,12.6908,12.6746,12.6827,228900.0
2015-10-06 12:45:00,15.66,15.68,15.64,15.68,468109.0,12.6827,12.6989,12.6665,12.6989,468109.0
2015-10-06 12:50:00,15.68,15.69,15.67,15.68,155305.0,12.6989,12.707,12.6908,12.6989,155305.0
2015-10-06 12:55:00,15.67,15.7,15.67,15.69,304856.0,12.6908,12.7151,12.6908,12.707,304856.0
2015-10-06 13:00:00,15.68,15.73,15.68,15.71,1151301.0,12.6989,12.7394,12.6989,12.7232,1151301.0
2015-10-06 13:05:00,15.71,15.71,15.67,15.69,1268994.0,12.7232,12.7232,12.6908,12.707,1268994.0
2015-10-06 13:10:00,15.7,15.72,15.68,15.71,2204435.0,12.7151,12.7313,12.6989,12.7232,2204435.0
2015-10-06 13:15:00,15.71,15.73,15.7,15.71,440940.0,12.7232,12.7394,12.7151,12.7232,440940.0
2015-10-06 13:20:00,15.71,15.72,15.7,15.7,353407.0,12.7232,12.7313,12.7151,12.7151,353407.0
2015-10-06 13:25:00,15.71,15.71,15.67,15.68,217747.0,12.7232,12.7232,12.6908,12.6989,217747.0
2015-10-06 13:30:00,15.68,15.7,15.65,15.66,1514188.0,12.6989,12.7151,12.6746,12.6827,1514188.0
2015-10-06 13:35:00,15.66,15.68,15.65,15.67,900712.0,12.6827,12.6989,12.6746,12.6908,900712.0
2015-10-06 13:40:00,15.67,15.68,15.62,15.64,1007762.0,12.6908,12.6989,12.6503,12.6665,1007762.0
2015-10-06 13:45:00,15.64,15.67,15.63,15.66,374713.0,12.6665,12.6908,12.6584,12.6827,374713.0
2015-10-06 13:50:00,15.65,15.66,15.64,15.66,177570.0,12.6746,12.6827,12.6665,12.6827,177570.0
2015-10-06 13:55:00,15.66,15.66,15.64,15.65,223982.0,12.6827,12.6827,12.6665,12.6746,223982.0
2015-10-06 14:00:00,15.64,15.66,15.63,15.65,557561.0,12.6665,12.6827,12.6584,12.6746,557561.0
2015-10-06 14:05:00,15.64,15.65,15.62,15.64,722406.0,12.6665,12.6746,12.6503,12.6665,722406.0
2015-10-06 14:10:00,15.63,15.7,15.63,15.7,1602187.0,12.6584,12.7151,12.6584,12.7151,1602187.0
2015-10-06 14:15:00,15.7,15.72,15.69,15.72,373693.0,12.7151,12.7313,12.707,12.7313,373693.0
2015-10-06 14:20:00,15.72,15.72,15.69,15.7,543776.0,12.7313,12.7313,12.707,12.7151,543776.0
2015-10-06 14:25:00,15.69,15.71,15.67,15.71,614298.0,12.707,12.7232,12.6908,12.7232,614298.0
2015-10-06 14:30:00,15.71,15.72,15.68,15.7,399978.0,12.7232,12.7313,12.6989,12.7151,399978.0
2015-10-06 14:35:00,15.71,15.72,15.69,15.71,437169.0,12.7232,12.7313,12.707,12.7232,437169.0
2015-10-06 14:40:00,15.7,15.71,15.68,15.69,239034.0,12.7151,12.7232,12.6989,12.707,239034.0
2015-10-06 14:45:00,15.7,15.71,15.67,15.69,350149.0,12.7151,12.7232,12.6908,12.707,350149.0
2015-10-06 14:50:00,15.7,15.71,15.68,15.69,281931.0,12.7151,12.7232,12.6989,12.707,281931.0
2015-10-06 14:55:00,15.69,15.7,15.66,15.67,437726.0,12.707,12.7151,12.6827,12.6908,437726.0
2015-10-06 15:00:00,15.68,15.7,15.66,15.69,384691.0,12.6989,12.7151,12.6827,12.707,384691.0
2015-10-06 15:05:00,15.69,15.71,15.68,15.7,402639.0,12.707,12.7232,12.6989,12.7151,402639.0
2015-10-06 15:10:00,15.69,15.7,15.66,15.68,323282.0,12.707,12.7151,12.6827,12.6989,323282.0
2015-10-06 15:15:00,15.68,15.7,15.66,15.69,359652.0,12.6989,12.7151,12.6827,12.707,359652.0
2015-10-06 15:20:00,15.7,15.7,15.68,15.7,419529.0,12.7151,12.7151,12.6989,12.7151,419529.0
2015-10-06 15:25:00,15.69,15.7,15.68,15.7,274281.0,12.707,12.7151,12.6989,12.7151,274281.0
2015-10-06 15:30:00,15.7,15.72,15.69,15.71,888908.0,12.7151,12.7313,12.707,12.7232,888908.0
2015-10-06 15:35:00,15.7,15.71,15.69,15.69,232529.0,12.7151,12.7232,12.707,12.707,232529.0
2015-10-06 15:40:00,15.7,15.7,15.68,15.68,612149.0,12.7151,12.7151,12.6989,12.6989,612149.0
2015-10-06 15:45:00,15.68,15.7,15.68,15.7,609681.0,12.6989,12.7151,12.6989,12.7151,609681.0
2015-10-06 15:50:00,15.69,15.7,15.68,15.69,623699.0,12.707,12.7151,12.6989,12.707,623699.0
2015-10-06 15:55:00,15.69,15.69,15.67,15.69,1934429.0,12.707,12.707,12.6908,12.707,1934429.0
2015-10-07 09:30:00,15.78,15.85,15.77,15.85,2052721.0,12.7799,12.8366,12.7718,12.8366,2052721.0
2015-10-07 09:35:00,15.85,15.89,15.83,15.86,3902118.0,12.8366,12.869,12.8204,12.8447,3902118.0
2015-10-07 09:40:00,15.86,15.87,15.81,15.82,1080030.0,12.8447,12.8528,12.8042,12.8123,1080030.0
2015-10-07 09:45:00,15.82,15.86,15.81,15.85,1768666.0,12.8123,12.8447,12.8042,12.8366,1768666.0
2015-10-07 09:50:00,15.85,15.85,15.79,15.81,1296260.0,12.8366,12.8366,12.788,12.8042,1296260.0
2015-10-07 09:55:00,15.81,15.82,15.79,15.81,1094572.0,12.8042,12.8123,12.788,12.8042,1094572.0
2015-10-07 10:00:00,15.82,15.86,15.8,15.85,1611501.0,12.8123,12.8447,12.7961,12.8366,1611501.0
2015-10-07 10:05:00,15.85,15.88,15.83,15.87,1092541.0,12.8366,12.8609,12.8204,12.8528,1092541.0
2015-10-07 10:10:00,15.88,15.89,15.85,15.89,626199.0,12.8609,12.869,12.8366,12.869,626199.0
2015-10-07 10:15:00,15.89,15.93,15.87,15.9,1198630.0,12.869,12.9014,12.8528,12.8771,1198630.0
2015-10-07 10:20:00,15.9,15.91,15.89,15.9,625995.0,12.8771,12.8852,12.869,12.8771,625995.0
2015-10-07 10:25:00,15.89,15.92,15.89,15.92,1076050.0,12.869,12.8933,12.869,12.8933,1076050.0
2015-10-07 10:30:00,15.92,15.92,15.85,15.86,921167.0,12.8933,12.8933,12.8366,12.8447,921167.0
2015-10-07 10:35:00,15.85,15.86,15.83,15.85,572321.0,12.8366,12.8447,12.8204,12.8366,572321.0
2015-10-07 10:40:00,15.84,15.85,15.81,15.82,1141260.0,12.8285,12.8366,12.8042,12.8123,1141260.0
2015-10-07 10:45:00,15.81,15.84,15.8,15.8,470044.0,12.8042,12.8285,12.7961,12.7961,470044.0
2015-10-07 10:50:00,15.81,15.82,15.78,15.81,950332.0,12.8042,12.8123,12.7799,12.8042,950332.0
2015-10-07 10:55:00,15.81,15.83,15.79,15.81,535231.0,12.8042,12.8204,12.788,12.8042,535231.0
2015-10-07 11:00:00,15.8,15.8,15.76,15.76,744312.0,12.7961,12.7961,12.7637,12.7637,744312.0
2015-10-07 11:05:00,15.76,15.77,15.68,15.73,1664803.0,12.7637,12.7718,12.6989,12.7394,1664803.0
2015-10-07 11:10:00,15.73,15.73,15.66,15.68,1384144.0,12.7394,12.7394,12.6827,12.6989,1384144.0
2015-10-07 11:15:00,15.67,15.69,15.61,15.64,1843956.0,12.6908,12.707,12.6422,12.6665,1843956.0
2015-10-07 11:20:00,15.64,15.67,15.62,15.63,1596454.0,12.6665,12.6908,12.6503,12.6584,1596454.0
2015-10-07 11:25:00,15.64,15.65,15.59,15.6,1129185.0,12.6665,12.6746,12.626,12.6341,1129185.0
2015-10-07 11:30:00,15.6,15.66,15.57,15.66,1155148.0,12.6341,12.6827,12.6098,12.6827,1155148.0
2015-10-07 11:35:00,15.66,15.67,15.64,15.66,676932.0,12.6827,12.6908,12.6665,12.6827,676932.0
2015-10-07 11:40:00,15.65,15.66,15.61,15.62,518194.0,12.6746,12.6827,12.6422,12.6503,518194.0
2015-10-07 11:45:00,15.63,15.66,15.61,15.63,531256.0,12.6584,12.6827,12.6422,12.6584,531256.0
2015-10-07 11:50:00,15.63,15.65,15.62,15.65,400863.0,12.6584,12.6746,12.6503,12.6746,400863.0
2015-10-07 11:55:00,15.66,15.69,15.65,15.68,976915.0,12.6827,12.707,12.6746,12.6989,976915.0
2015-10-07 12:00:00,15.68,15.7,15.67,15.68,655213.0,12.6989,12.7151,12.6908,12.6989,655213.0
2015-10-07 12:05:00,15.69,15.71,15.67,15.69,804832.0,12.707,12.7232,12.6908,12.707,804832.0
2015-10-07 12:10:00,15.69,15.72,15.68,15.7,605635.0,12.707,12.7313,12.6989,12.7151,605635.0
2015-10-07 12:15:00,15.7,15.71,15.68,15.69,549189.0,12.7151,12.7232,12.6989,12.707,549189.0
2015-10-07 12:20:00,15.7,15.7,15.65,15.65,336005.0,12.7151,12.7151,12.6746,12.6746,336005.0
2015-10-07 12:25:00,15.65,15.66,15.62,15.64,962054.0,12.6746,12.6827,12.6503,12.6665,962054.0
2015-10-07 12:30:00,15.64,15.66,15.63,15.66,486577.0,12.6665,12.6827,12.6584,12.6827,486577.0
2015-10-07 12:35:00,15.66,15.68,15.65,15.68,539596.0,12.6827,12.6989,12.6746,12.6989,539596.0
2015-10-07 12:40:00,15.68,15.72,15.66,15.72,635469.0,12.6989,12.7313,12.6827,12.7313,635469.0
2015-10-07 12:45:00,15.72,15.72,15.68,15.7,432881.0,12.7313,12.7313,12.6989,12.7151,432881.0
2015-10-07 12:50:00,15.69,15.71,15.66,15.68,487911.0,12.707,12.7232,12.6827,12.6989,487911.0
2015-10-07 12:55:00,15.68,15.69,15.66,15.67,265040.0,12.6989,12.707,12.6827,12.6908,265040.0
2015-10-07 13:00:00,15.67,15.68,15.65,15.66,854239.0,12.6908,12.6989,12.6746,12.6827,854239.0
2015-10-07 13:05:00,15.66,15.69,15.65,15.68,660071.0,12.6827,12.707,12.6746,12.6989,660071.0
2015-10-07 13:10:00,15.69,15.71,15.68,15.7,510056.0,12.707,12.7232,12.6989,12.7151,510056.0
2015-10-07 13:15:00,15.71,15.72,15.69,15.69,270402.0,12.7232,12.7313,12.707,12.707,270402.0
2015-10-07 13:20:00,15.7,15.71,15.69,15.7,167394.0,12.7151,12.7232,12.707,12.7151,167394.0
2015-10-07 13:25:00,15.69,15.7,15.68,15.7,445126.0,12.707,12.7151,12.6989,12.7151,445126.0
2015-10-07 13:30:00,15.69,15.74,15.69,15.72,501849.0,12.707,12.7475,12.707,12.7313,501849.0
2015-10-07 13:35:00,15.72,15.73,15.71,15.72,240187.0,12.7313,12.7394,12.7232,12.7313,240187.0
2015-10-07 13:40:00,15.72,15.73,15.7,15.73,683462.0,12.7313,12.7394,12.7151,12.7394,683462.0
2015-10-07 13:45:00,15.73,15.74,15.71,15.74,466717.0,12.7394,12.7475,12.7232,12.7475,466717.0
2015-10-07 13:50:00,15.74,15.74,15.71,15.73,289262.0,12.7475,12.7475,12.7232,12.7394,289262.0
2015-10-07 13:55:00,15.73,15.75,15.71,15.73,487758.0,12.7394,12.7556,12.7232,12.7394,487758.0
2015-10-07 14:00:00,15.73,15.74,15.72,15.74,396669.0,12.7394,12.7475,12.7313,12.7475,396669.0
2015-10-07 14:05:00,15.74,15.75,15.72,15.73,584081.0,12.7475,12.7556,12.7313,12.7394,584081.0
2015-10-07 14:10:00,15.73,15.73,15.69,15.69,458996.0,12.7394,12.7394,12.707,12.707,458996.0
2015-10-07 14:15:00,15.69,15.71,15.69,15.7,341245.0,12.707,12.7232,12.707,12.7151,341245.0
2015-10-07 14:20:00,15.69,15.7,15.68,15.69,495483.0,12.707,12.7151,12.6989,12.707,495483.0
2015-10-07 14:25:00,15.69,15.7,15.67,15.7,362135.0,12.707,12.7151,12.6908,12.7151,362135.0
2015-10-07 14:30:00,15.7,15.71,15.67,15.68,289428.0,12.7151,12.7232,12.6908,12.6989,289428.0
2015-10-07 14:35:00,15.68,15.69,15.65,15.68,466539.0,12.6989,12.707,12.6746,12.6989,466539.0
2015-10-07 14:40:00,15.68,15.69,15.67,15.68,229991.0,12.6989,12.707,12.6908,12.6989,229991.0
2015-10-07 14:45:00,15.68,15.68,15.65,15.66,351479.0,12.6989,12.6989,12.6746,12.6827,351479.0
2015-10-07 14:50:00,15.66,15.67,15.63,15.67,607513.0,12.6827,12.6908,12.6584,12.6908,607513.0
2015-10-07 14:55:00,15.67,15.68,15.66,15.67,234542.0,12.6908,12.6989,12.6827,12.6908,234542.0
2015-10-07 15:00:00,15.66,15.68,15.65,15.67,418225.0,12.6827,12.6989,12.6746,12.6908,418225.0
2015-10-07 15:05:00,15.67,15.67,15.65,15.66,245137.0,12.6908,12.6908,12.6746,12.6827,245137.0
2015-10-07 15:10:00,15.66,15.69,15.65,15.65,825406.0,12.6827,12.707,12.6746,12.6746,825406.0
2015-10-07 15:15:00,15.65,15.69,15.65,15.69,2586462.0,12.6746,12.707,12.6746,12.707,2586462.0
2015-10-07 15:20:00,15.69,15.7,15.67,15.69,670296.0,12.707,12.7151,12.6908,12.707,670296.0
2015-10-07 15:25:00,15.69,15.7,15.66,15.67,520253.0,12.707,12.7151,12.6827,12.6908,520253.0
2015-10-07 15:30:00,15.67,15.68,15.66,15.68,474266.0,12.6908,12.6989,12.6827,12.6989,474266.0
2015-10-07 15:35:00,15.68,15.7,15.67,15.7,472502.0,12.6989,12.7151,12.6908,12.7151,472502.0
2015-10-07 15:40:00,15.7,15.73,15.69,15.73,907290.0,12.7151,12.7394,12.707,12.7394,907290.0
2015-10-07 15:45:00,15.73,15.73,15.68,15.7,976756.0,12.7394,12.7394,12.6989,12.7151,976756.0
2015-10-07 15:50:00,15.7,15.73,15.69,15.73,1022207.0,12.7151,12.7394,12.707,12.7394,1022207.0
2015-10-07 15:55:00,15.73,15.74,15.72,15.74,2133067.0,12.7394,12.7475,12.7313,12.7475,2133067.0
2015-10-08 09:30:00,15.72,15.73,15.68,15.7,1651158.0,12.7313,12.7394,12.6989,12.7151,1651158.0
2015-10-08 09:35:00,15.71,15.72,15.66,15.67,1152755.0,12.7232,12.7313,12.6827,12.6908,1152755.0
2015-10-08 09:40:00,15.66,15.69,15.63,15.64,1088032.0,12.6827,12.707,12.6584,12.6665,1088032.0
2015-10-08 09:45:00,15.65,15.67,15.61,15.62,1023056.0,12.6746,12.6908,12.6422,12.6503,1023056.0
2015-10-08 09:50:00,15.63,15.63,15.59,15.62,1228180.0,12.6584,12.6584,12.626,12.6503,1228180.0
2015-10-08 09:55:00,15.62,15.64,15.59,15.59,1290759.0,12.6503,12.6665,12.626,12.626,1290759.0
2015-10-08 10:00:00,15.6,15.62,15.59,15.61,1422694.0,12.6341,12.6503,12.626,12.6422,1422694.0
2015-10-08 10:05:00,15.61,15.61,15.58,15.6,1559096.0,12.6422,12.6422,12.6179,12.6341,1559096.0
2015-10-08 10:10:00,15.59,15.6,15.56,15.58,1049199.0,12.626,12.6341,12.6017,12.6179,1049199.0
2015-10-08 10:15:00,15.58,15.58,15.55,15.55,1478648.0,12.6179,12.6179,12.5936,12.5936,1478648.0
2015-10-08 10:20:00,15.55,15.56,15.54,15.56,873826.0,12.5936,12.6017,12.5855,12.6017,873826.0
2015-10-08 10:25:00,15.56,15.56,15.53,15.53,768480.0,12.6017,12.6017,12.5774,12.5774,768480.0
2015-10-08 10:30:00,15.53,15.55,15.51,15.53,1295858.0,12.5774,12.5936,12.5612,12.5774,1295858.0
2015-10-08 10:35:00,15.53,15.54,15.52,15.53,965369.0,12.5774,12.5855,12.5693,12.5774,965369.0
2015-10-08 10:40:00,15.54,15.55,15.53,15.54,640561.0,12.5855,12.5936,12.5774,12.5855,640561.0
2015-10-08 10:45:00,15.54,15.57,15.53,15.56,1158543.0,12.5855,12.6098,12.5774,12.6017,1158543.0
2015-10-08 10:50:00,15.55,15.57,15.53,15.54,647216.0,12.5936,12.6098,12.5774,12.5855,647216.0
2015-10-08 10:55:00,15.55,15.58,15.55,15.58,904604.0,12.5936,12.6179,12.5936,12.6179,904604.0
2015-10-08 11:00:00,15.58,15.6,15.55,15.56,838095.0,12.6179,12.6341,12.5936,12.6017,838095.0
2015-10-08 11:05:00,15.56,15.56,15.54,15.55,701611.0,12.6017,12.6017,12.5855,12.5936,701611.0
2015-10-08 11:10:00,15.54,15.56,15.54,15.54,209132.0,12.5855,12.6017,12.5855,12.5855,209132.0
2015-10-08 11:15:00,15.54,15.56,15.54,15.56,382742.0,12.5855,12.6017,12.5855,12.6017,382742.0
2015-10-08 11:20:00,15.56,15.59,15.55,15.57,965134.0,12.6017,12.626,12.5936,12.6098,965134.0
2015-10-08 11:25:00,15.57,15.59,15.56,15.59,898402.0,12.6098,12.626,12.6017,12.626,898402.0
2015-10-08 11:30:00,15.59,15.62,15.58,15.62,2004912.0,12.626,12.6503,12.6179,12.6503,2004912.0
2015-10-08 11:35:00,15.62,15.62,15.6,15.61,424891.0,12.6503,12.6503,12.6341,12.6422,424891.0
2015-10-08 11:40:00,15.61,15.61,15.59,15.61,666287.0,12.6422,12.6422,12.626,12.6422,666287.0
2015-10-08 11:45:00,15.61,15.61,15.58,15.59,299537.0,12.6422,12.6422,12.6179,12.626,299537.0
2015-10-08 11:50:00,15.59,15.6,15.58,15.6,482420.0,12.626,12.6341,12.6179,12.6341,482420.0
2015-10-08 11:55:00,15.59,15.64,15.59,15.62,703735.0,12.626,12.6665,12.626,12.6503,703735.0
2015-10-08 12:00:00,15.63,15.64,15.61,15.64,393183.0,12.6584,12.6665,12.6422,12.6665,393183.0
2015-10-08 12:05:00,15.64,15.65,15.62,15.62,413002.0,12.6665,12.6746,12.6503,12.6503,413002.0
2015-10-08 12:10:00,15.62,15.63,15.61,15.62,395129.0,12.6503,12.6584,12.6422,12.6503,395129.0
2015-10-08 12:15:00,15.61,15.65,15.61,15.63,399709.0,12.6422,12.6746,12.6422,12.6584,399709.0
2015-10-08 12:20:00,15.62,15.64,15.62,15.63,384793.0,12.6503,12.6665,12.6503,12.6584,384793.0
2015-10-08 12:25:00,15.63,15.63,15.58,15.59,597932.0,12.6584,12.6584,12.6179,12.626,597932.0
2015-10-08 12:30:00,15.59,15.6,15.58,15.6,448283.0,12.626,12.6341,12.6179,12.6341,448283.0
2015-10-08 12:35:00,15.6,15.61,15.59,15.6,230897.0,12.6341,12.6422,12.626,12.6341,230897.0
2015-10-08 12:40:00,15.6,15.61,15.59,15.6,269199.0,12.6341,12.6422,12.626,12.6341,269199.0
2015-10-08 12:45:00,15.6,15.61,15.54,15.56,994310.0,12.6341,12.6422,12.5855,12.6017,994310.0
2015-10-08 12:50:00,15.55,15.58,15.54,15.58,488103.0,12.5936,12.6179,12.5855,12.6179,488103.0
2015-10-08 12:55:00,15.57,15.59,15.56,15.57,346745.0,12.6098,12.626,12.6017,12.6098,346745.0
2015-10-08 13:00:00,15.57,15.58,15.56,15.57,295958.0,12.6098,12.6179,12.6017,12.6098,295958.0
2015-10-08 13:05:00,15.57,15.6,15.56,15.59,291309.0,12.6098,12.6341,12.6017,12.626,291309.0
2015-10-08 13:10:00,15.58,15.59,15.57,15.58,368357.0,12.6179,12.626,12.6098,12.6179,368357.0
2015-10-08 13:15:00,15.59,15.61,15.57,15.6,409399.0,12.626,12.6422,12.6098,12.6341,409399.0
2015-10-08 13:20:00,15.6,15.62,15.59,15.62,232268.0,12.6341,12.6503,12.626,12.6503,232268.0
2015-10-08 13:25:00,15.62,15.64,15.61,15.63,801844.0,12.6503,12.6665,12.6422,12.6584,801844.0
2015-10-08 13:30:00,15.63,15.65,15.62,15.63,573839.0,12.6584,12.6746,12.6503,12.6584,573839.0
2015-10-08 13:35:00,15.64,15.65,15.62,15.64,403353.0,12.6665,12.6746,12.6503,12.6665,403353.0
2015-10-08 13:40:00,15.63,15.64,15.62,15.63,318156.0,12.6584,12.6665,12.6503,12.6584,318156.0
2015-10-08 13:45:00,15.63,15.64,15.62,15.63,466923.0,12.6584,12.6665,12.6503,12.6584,466923.0
2015-10-08 13:50:00,15.63,15.64,15.62,15.63,229482.0,12.6584,12.6665,12.6503,12.6584,229482.0
2015-10-08 13:55:00,15.64,15.67,15.63,15.64,863047.0,12.6665,12.6908,12.6584,12.6665,863047.0
2015-10-08 14:00:00,15.63,15.73,15.61,15.61,4432384.0,12.6584,12.7394,12.6422,12.6422,4432384.0
2015-10-08 14:05:00,15.61,15.63,15.53,15.6,2786505.0,12.6422,12.6584,12.5774,12.6341,2786505.0
2015-10-08 14:10:00,15.6,15.63,15.59,15.62,1125228.0,12.6341,12.6584,12.626,12.6503,1125228.0
2015-10-08 14:15:00,15.61,15.62,15.55,15.57,753855.0,12.6422,12.6503,12.5936,12.6098,753855.0
2015-10-08 14:20:00,15.56,15.58,15.54,15.57,727488.0,12.6017,12.6179,12.5855,12.6098,727488.0
2015-10-08 14:25:00,15.57,15.61,15.55,15.6,818940.0,12.6098,12.6422,12.5936,12.6341,818940.0
2015-10-08 14:30:00,15.6,15.66,15.59,15.66,682835.0,12.6341,12.6827,12.626,12.6827,682835.0
2015-10-08 14:35:00,15.66,15.67,15.63,15.66,563898.0,12.6827,12.6908,12.6584,12.6827,563898.0
2015-10-08 14:40:00,15.67,15.68,15.65,15.65,810170.0,12.6908,12.6989,12.6746,12.6746,810170.0
2015-10-08 14:45:00,15.65,15.68,15.65,15.67,788526.0,12.6746,12.6989,12.6746,12.6908,788526.0
2015-10-08 14:50:00,15.68,15.7,15.67,15.69,884651.0,12.6989,12.7151,12.6908,12.707,884651.0
2015-10-08 14:55:00,15.68,15.74,15.68,15.74,1031148.0,12.6989,12.7475,12.6989,12.7475,1031148.0
2015-10-08 15:00:00,15.73,15.75,15.72,15.72,1116130.0,12.7394,12.7556,12.7313,12.7313,1116130.0
2015-10-08 15:05:00,15.73,15.74,15.72,15.74,415549.0,12.7394,12.7475,12.7313,12.7475,415549.0
2015-10-08 15:10:00,15.74,15.77,15.73,15.75,1393006.0,12.7475,12.7718,12.7394,12.7556,1393006.0
2015-10-08 15:15:00,15.76,15.78,15.75,15.76,826507.0,12.7637,12.7799,12.7556,12.7637,826507.0
2015-10-08 15:20:00,15.76,15.78,15.71,15.71,1016123.0,12.7637,12.7799,12.7232,12.7232,1016123.0
2015-10-08 15:25:00,15.71,15.74,15.69,15.7,924421.0,12.7232,12.7475,12.707,12.7151,924421.0
2015-10-08 15:30:00,15.71,15.73,15.7,15.71,738306.0,12.7232,12.7394,12.7151,12.7232,738306.0
2015-10-08 15:35:00,15.7,15.72,15.66,15.67,1068014.0,12.7151,12.7313,12.6827,12.6908,1068014.0
2015-10-08 15:40:00,15.67,15.7,15.66,15.7,875052.0,12.6908,12.7151,12.6827,12.7151,875052.0
2015-10-08 15:45:00,15.7,15.74,15.69,15.74,869003.0,12.7151,12.7475,12.707,12.7475,869003.0
2015-10-08 15:50:00,15.74,15.74,15.72,15.74,1311887.0,12.7475,12.7475,12.7313,12.7475,1311887.0
2015-10-08 15:55:00,15.74,15.76,15.73,15.76,2519504.0,12.7475,12.7637,12.7394,12.7637,2519504.0
2015-10-09 09:30:00,15.75,15.81,15.75,15.76,2139693.0,12.7556,12.8042,12.7556,12.7637,2139693.0
2015-10-09 09:35:00,15.76,15.82,15.75,15.81,1425869.0,12.7637,12.8123,12.7556,12.8042,1425869.0
2015-10-09 09:40:00,15.81,15.81,15.78,15.79,1298218.0,12.8042,12.8042,12.7799,12.788,1298218.0
2015-10-09 09:45:00,15.79,15.8,15.74,15.77,1761071.0,12.788,12.7961,12.7475,12.7718,1761071.0
2015-10-09 09:50:00,15.77,15.82,15.75,15.81,3463364.0,12.7718,12.8123,12.7556,12.8042,3463364.0
2015-10-09 09:55:00,15.81,15.81,15.78,15.81,1412740.0,12.8042,12.8042,12.7799,12.8042,1412740.0
2015-10-09 10:00:00,15.81,15.82,15.77,15.77,3136992.0,12.8042,12.8123,12.7718,12.7718,3136992.0
2015-10-09 10:05:00,15.78,15.78,15.72,15.74,1224027.0,12.7799,12.7799,12.7313,12.7475,1224027.0
2015-10-09 10:10:00,15.74,15.75,15.72,15.73,1634205.0,12.7475,12.7556,12.7313,12.7394,1634205.0
2015-10-09 10:15:00,15.73,15.73,15.69,15.73,954003.0,12.7394,12.7394,12.707,12.7394,954003.0
2015-10-09 10:20:00,15.73,15.73,15.7,15.71,706883.0,12.7394,12.7394,12.7151,12.7232,706883.0
2015-10-09 10:25:00,15.71,15.72,15.67,15.69,1515367.0,12.7232,12.7313,12.6908,12.707,1515367.0
2015-10-09 10:30:00,15.69,15.7,15.66,15.68,1878711.0,12.707,12.7151,12.6827,12.6989,1878711.0
2015-10-09 10:35:00,15.68,15.69,15.64,15.64,1077344.0,12.6989,12.707,12.6665,12.6665,1077344.0
2015-10-09 10:40:00,15.65,15.66,15.63,15.64,543469.0,12.6746,12.6827,12.6584,12.6665,543469.0
2015-10-09 10:45:00,15.64,15.66,15.63,15.63,810582.0,12.6665,12.6827,12.6584,12.6584,810582.0
2015-10-09 10:50:00,15.63,15.65,15.62,15.65,567924.0,12.6584,12.6746,12.6503,12.6746,567924.0
2015-10-09 10:55:00,15.65,15.67,15.64,15.65,813989.0,12.6746,12.6908,12.6665,12.6746,813989.0
2015-10-09 11:00:00,15.65,15.67,15.64,15.64,629915.0,12.6746,12.6908,12.6665,12.6665,629915.0
2015-10-09 11:05:00,15.65,15.65,15.61,15.61,596572.0,12.6746,12.6746,12.6422,12.6422,596572.0
2015-10-09 11:10:00,15.61,15.62,15.6,15.61,638235.0,12.6422,12.6503,12.6341,12.6422,638235.0
2015-10-09 11:15:00,15.61,15.62,15.6,15.6,1164553.0,12.6422,12.6503,12.6341,12.6341,1164553.0
2015-10-09 11:20:00,15.6,15.62,15.6,15.62,646477.0,12.6341,12.6503,12.6341,12.6503,646477.0
2015-10-09 11:25:00,15.62,15.63,15.61,15.63,503072.0,12.6503,12.6584,12.6422,12.6584,503072.0
2015-10-09 11:30:00,15.63,15.63,15.6,15.6,423825.0,12.6584,12.6584,12.6341,12.6341,423825.0
2015-10-09 11:35:00,15.61,15.61,15.6,15.6,551544.0,12.6422,12.6422,12.6341,12.6341,551544.0
2015-10-09 11:40:00,15.6,15.61,15.57,15.59,962315.0,12.6341,12.6422,12.6098,12.626,962315.0
2015-10-09 11:45:00,15.59,15.59,15.57,15.57,383899.0,12.626,12.626,12.6098,12.6098,383899.0
2015-10-09 11:50:00,15.57,15.58,15.55,15.56,418770.0,12.6098,12.6179,12.5936,12.6017,418770.0
2015-10-09 11:55:00,15.56,15.59,15.55,15.58,934925.0,12.6017,12.626,12.5936,12.6179,934925.0
2015-10-09 12:00:00,15.59,15.6,15.57,15.57,703945.0,12.626,12.6341,12.6098,12.6098,703945.0
2015-10-09 12:05:00,15.57,15.58,15.55,15.56,593178.0,12.6098,12.6179,12.5936,12.6017,593178.0
2015-10-09 12:10:00,15.56,15.57,15.55,15.55,706202.0,12.6017,12.6098,12.5936,12.5936,706202.0
2015-10-09 12:15:00,15.55,15.56,15.52,15.53,1253528.0,12.5936,12.6017,12.5693,12.5774,1253528.0
2015-10-09 12:20:00,15.53,15.54,15.52,15.54,934297.0,12.5774,12.5855,12.5693,12.5855,934297.0
2015-10-09 12:25:00,15.54,15.54,15.53,15.53,256707.0,12.5855,12.5855,12.5774,12.5774,256707.0
2015-10-09 12:30:00,15.53,15.54,15.5,15.51,672270.0,12.5774,12.5855,12.5531,12.5612,672270.0
2015-10-09 12:35:00,15.51,15.54,15.5,15.52,642751.0,12.5612,12.5855,12.5531,12.5693,642751.0
2015-10-09 12:40:00,15.53,15.53,15.51,15.53,1209108.0,12.5774,12.5774,12.5612,12.5774,1209108.0
2015-10-09 12:45:00,15.53,15.53,15.51,15.53,333681.0,12.5774,12.5774,12.5612,12.5774,333681.0
2015-10-09 12:50:00,15.53,15.54,15.52,15.53,520000.0,12.5774,12.5855,12.5693,12.5774,520000.0
2015-10-09 12:55:00,15.54,15.55,15.52,15.54,545576.0,12.5855,12.5936,12.5693,12.5855,545576.0
2015-10-09 13:00:00,15.54,15.56,15.53,15.56,402288.0,12.5855,12.6017,12.5774,12.6017,402288.0
2015-10-09 13:05:00,15.56,15.56,15.53,15.53,771360.0,12.6017,12.6017,12.5774,12.5774,771360.0
2015-10-09 13:10:00,15.53,15.54,15.51,15.52,535286.0,12.5774,12.5855,12.5612,12.5693,535286.0
2015-10-09 13:15:00,15.51,15.54,15.51,15.53,641371.0,12.5612,12.5855,12.5612,12.5774,641371.0
2015-10-09 13:20:00,15.54,15.59,15.53,15.58,1711975.0,12.5855,12.626,12.5774,12.6179,1711975.0
2015-10-09 13:25:00,15.57,15.58,15.55,15.56,580748.0,12.6098,12.6179,12.5936,12.6017,580748.0
2015-10-09 13:30:00,15.55,15.56,15.54,15.54,486127.0,12.5936,12.6017,12.5855,12.5855,486127.0
2015-10-09 13:35:00,15.54,15.56,15.52,15.55,403163.0,12.5855,12.6017,12.5693,12.5936,403163.0
2015-10-09 13:40:00,15.55,15.56,15.53,15.56,254198.0,12.5936,12.6017,12.5774,12.6017,254198.0
2015-10-09 13:45:00,15.56,15.58,15.55,15.56,458265.0,12.6017,12.6179,12.5936,12.6017,458265.0
2015-10-09 13:50:00,15.56,15.57,15.55,15.55,297855.0,12.6017,12.6098,12.5936,12.5936,297855.0
2015-10-09 13:55:00,15.55,15.56,15.53,15.53,516431.0,12.5936,12.6017,12.5774,12.5774,516431.0
2015-10-09 14:00:00,15.53,15.54,15.51,15.52,437978.0,12.5774,12.5855,12.5612,12.5693,437978.0
2015-10-09 14:05:00,15.52,15.54,15.51,15.54,346443.0,12.5693,12.5855,12.5612,12.5855,346443.0
2015-10-09 14:10:00,15.54,15.55,15.53,15.54,346815.0,12.5855,12.5936,12.5774,12.5855,346815.0
2015-10-09 14:15:00,15.54,15.55,15.53,15.53,351675.0,12.5855,12.5936,12.5774,12.5774,351675.0
2015-10-09 14:20:00,15.53,15.54,15.52,15.53,690227.0,12.5774,12.5855,12.5693,12.5774,690227.0
2015-10-09 14:25:00,15.53,15.57,15.52,15.57,1415000.0,12.5774,12.6098,12.5693,12.6098,1415000.0
2015-10-09 14:30:00,15.57,15.57,15.54,15.56,640219.0,12.6098,12.6098,12.5855,12.6017,640219.0
2015-10-09 14:35:00,15.56,15.57,15.54,15.55,780117.0,12.6017,12.6098,12.5855,12.5936,780117.0
2015-10-09 14:40:00,15.56,15.57,15.54,15.56,297418.0,12.6017,12.6098,12.5855,12.6017,297418.0
2015-10-09 14:45:00,15.55,15.57,15.54,15.57,569807.0,12.5936,12.6098,12.5855,12.6098,569807.0
2015-10-09 14:50:00,15.57,15.58,15.55,15.58,1287207.0,12.6098,12.6179,12.5936,12.6179,1287207.0
2015-10-09 14:55:00,15.58,15.58,15.56,15.57,507455.0,12.6179,12.6179,12.6017,12.6098,507455.0
2015-10-09 15:00:00,15.57,15.57,15.55,15.56,785796.0,12.6098,12.6098,12.5936,12.6017,785796.0
2015-10-09 15:05:00,15.56,15.57,15.55,15.57,316236.0,12.6017,12.6098,12.5936,12.6098,316236.0
2015-10-09 15:10:00,15.57,15.57,15.54,15.57,650850.0,12.6098,12.6098,12.5855,12.6098,650850.0
2015-10-09 15:15:00,15.57,15.57,15.56,15.57,543403.0,12.6098,12.6098,12.6017,12.6098,543403.0
2015-10-09 15:20:00,15.57,15.57,15.55,15.56,876854.0,12.6098,12.6098,12.5936,12.6017,876854.0
2015-10-09 15:25:00,15.56,15.56,15.54,15.54,489349.0,12.6017,12.6017,12.5855,12.5855,489349.0
2015-10-09 15:30:00,15.54,15.57,15.54,15.57,1195043.0,12.5855,12.6098,12.5855,12.6098,1195043.0
2015-10-09 15:35:00,15.57,15.58,15.56,15.58,948547.0,12.6098,12.6179,12.6017,12.6179,948547.0
2015-10-09 15:40:00,15.57,15.59,15.56,15.59,1045174.0,12.6098,12.626,12.6017,12.626,1045174.0
2015-10-09 15:45:00,15.59,15.61,15.58,15.61,2104919.0,12.626,12.6422,12.6179,12.6422,2104919.0
2015-10-09 15:50:00,15.6,15.61,15.6,15.61,685927.0,12.6341,12.6422,12.6341,12.6422,685927.0
2015-10-09 15:55:00,15.61,15.61,15.59,15.6,2812976.0,12.6422,12.6422,12.626,12.6341,2812976.0
2015-10-12 09:30:00,15.6,15.62,15.54,15.55,1647790.0,12.6341,12.6503,12.5855,12.5936,1647790.0
2015-10-12 09:35:00,15.55,15.58,15.5,15.57,1675125.0,12.5936,12.6179,12.5531,12.6098,1675125.0
2015-10-12 09:40:00,15.56,15.57,15.5,15.52,1535431.0,12.6017,12.6098,12.5531,12.5693,1535431.0
2015-10-12 09:45:00,15.52,15.54,15.52,15.53,655964.0,12.5693,12.5855,12.5693,12.5774,655964.0
2015-10-12 09:50:00,15.53,15.56,15.52,15.53,384661.0,12.5774,12.6017,12.5693,12.5774,384661.0
2015-10-12 09:55:00,15.54,15.57,15.53,15.56,630814.0,12.5855,12.6098,12.5774,12.6017,630814.0
2015-10-12 10:00:00,15.56,15.57,15.53,15.57,851119.0,12.6017,12.6098,12.5774,12.6098,851119.0
2015-10-12 10:05:00,15.57,15.6,15.55,15.6,959375.0,12.6098,12.6341,12.5936,12.6341,959375.0
2015-10-12 10:10:00,15.6,15.6,15.58,15.59,539866.0,12.6341,12.6341,12.6179,12.626,539866.0
2015-10-12 10:15:00,15.6,15.61,15.58,15.58,765800.0,12.6341,12.6422,12.6179,12.6179,765800.0
2015-10-12 10:20:00,15.58,15.59,15.55,15.55,618863.0,12.6179,12.626,12.5936,12.5936,618863.0
2015-10-12 10:25:00,15.55,15.56,15.52,15.55,828114.0,12.5936,12.6017,12.5693,12.5936,828114.0
2015-10-12 10:30:00,15.55,15.56,15.54,15.55,271777.0,12.5936,12.6017,12.5855,12.5936,271777.0
2015-10-12 10:35:00,15.55,15.57,15.54,15.55,299214.0,12.5936,12.6098,12.5855,12.5936,299214.0
2015-10-12 10:40:00,15.54,15.55,15.53,15.54,423695.0,12.5855,12.5936,12.5774,12.5855,423695.0
2015-10-12 10:45:00,15.55,15.55,15.53,15.55,481259.0,12.5936,12.5936,12.5774,12.5936,481259.0
2015-10-12 10:50:00,15.54,15.56,15.51,15.52,742818.0,12.5855,12.6017,12.5612,12.5693,742818.0
2015-10-12 10:55:00,15.52,15.54,15.52,15.53,587451.0,12.5693,12.5855,12.5693,12.5774,587451.0
2015-10-12 11:00:00,15.53,15.54,15.51,15.53,544643.0,12.5774,12.5855,12.5612,12.5774,544643.0
2015-10-12 11:05:00,15.53,15.55,15.53,15.54,571823.0,12.5774,12.5936,12.5774,12.5855,571823.0
2015-10-12 11:10:00,15.54,15.55,15.52,15.52,516360.0,12.5855,12.5936,12.5693,12.5693,516360.0
2015-10-12 11:15:00,15.53,15.53,15.51,15.52,439796.0,12.5774,12.5774,12.5612,12.5693,439796.0
2015-10-12 11:20:00,15.52,15.54,15.51,15.54,570426.0,12.5693,12.5855,12.5612,12.5855,570426.0
2015-10-12 11:25:00,15.54,15.54,15.53,15.54,229938.0,12.5855,12.5855,12.5774,12.5855,229938.0
2015-10-12 11:30:00,15.53,15.55,15.53,15.53,367159.0,12.5774,12.5936,12.5774,12.5774,367159.0
2015-10-12 11:35:00,15.53,15.54,15.5,15.5,842885.0,12.5774,12.5855,12.5531,12.5531,842885.0
2015-10-12 11:40:00,15.5,15.53,15.49,15.52,1406157.0,12.5531,12.5774,12.545,12.5693,1406157.0
2015-10-12 11:45:00,15.52,15.53,15.51,15.52,407680.0,12.5693,12.5774,12.5612,12.5693,407680.0
2015-10-12 11:50:00,15.52,15.54,15.51,15.54,368533.0,12.5693,12.5855,12.5612,12.5855,368533.0
2015-10-12 11:55:00,15.54,15.54,15.52,15.53,385995.0,12.5855,12.5855,12.5693,12.5774,385995.0
2015-10-12 12:00:00,15.53,15.53,15.5,15.51,613897.0,12.5774,12.5774,12.5531,12.5612,613897.0
2015-10-12 12:05:00,15.52,15.52,15.5,15.51,255427.0,12.5693,12.5693,12.5531,12.5612,255427.0
2015-10-12 12:10:00,15.51,15.51,15.5,15.51,243670.0,12.5612,12.5612,12.5531,12.5612,243670.0
2015-10-12 12:15:00,15.51,15.51,15.48,15.48,439708.0,12.5612,12.5612,12.5369,12.5369,439708.0
2015-10-12 12:20:00,15.48,15.49,15.45,15.46,1017075.0,12.5369,12.545,12.5127,12.5207,1017075.0
2015-10-12 12:25:00,15.45,15.46,15.43,15.46,753598.0,12.5127,12.5207,12.4965,12.5207,753598.0
2015-10-12 12:30:00,15.46,15.47,15.44,15.47,1177351.0,12.5207,12.5288,12.5046,12.5288,1177351.0
2015-10-12 12:35:00,15.47,15.47,15.46,15.46,241878.0,12.5288,12.5288,12.5207,12.5207,241878.0
2015-10-12 12:40:00,15.46,15.47,15.44,15.45,370652.0,12.5207,12.5288,12.5046,12.5127,370652.0
2015-10-12 12:45:00,15.44,15.46,15.43,15.44,594821.0,12.5046,12.5207,12.4965,12.5046,594821.0
2015-10-12 12:50:00,15.44,15.44,15.43,15.43,231735.0,12.5046,12.5046,12.4965,12.4965,231735.0
2015-10-12 12:55:00,15.43,15.46,15.43,15.46,339970.0,12.4965,12.5207,12.4965,12.5207,339970.0
2015-10-12 13:00:00,15.45,15.46,15.44,15.46,384521.0,12.5127,12.5207,12.5046,12.5207,384521.0
2015-10-12 13:05:00,15.46,15.46,15.43,15.45,286723.0,12.5207,12.5207,12.4965,12.5127,286723.0
2015-10-12 13:10:00,15.44,15.45,15.43,15.44,224258.0,12.5046,12.5127,12.4965,12.5046,224258.0
2015-10-12 13:15:00,15.45,15.45,15.44,15.45,151256.0,12.5127,12.5127,12.5046,12.5127,151256.0
2015-10-12 13:20:00,15.45,15.46,15.44,15.45,184275.0,12.5127,12.5207,12.5046,12.5127,184275.0
2015-10-12 13:25:00,15.45,15.45,15.44,15.45,217725.0,12.5127,12.5127,12.5046,12.5127,217725.0
2015-10-12 13:30:00,15.45,15.45,15.44,15.45,120076.0,12.5127,12.5127,12.5046,12.5127,120076.0
2015-10-12 13:35:00,15.45,15.47,15.44,15.47,885583.0,12.5127,12.5288,12.5046,12.5288,885583.0
2015-10-12 13:40:00,15.46,15.47,15.44,15.45,696041.0,12.5207,12.5288,12.5046,12.5127,696041.0
2015-10-12 13:45:00,15.45,15.47,15.44,15.46,849623.0,12.5127,12.5288,12.5046,12.5207,849623.0
2015-10-12 13:50:00,15.46,15.47,15.44,15.45,412430.0,12.5207,12.5288,12.5046,12.5127,412430.0
2015-10-12 13:55:00,15.45,15.46,15.43,15.45,332737.0,12.5127,12.5207,12.4965,12.5127,332737.0
2015-10-12 14:00:00,15.45,15.45,15.44,15.45,475847.0,12.5127,12.5127,12.5046,12.5127,475847.0
2015-10-12 14:05:00,15.45,15.46,15.44,15.46,349287.0,12.5127,12.5207,12.5046,12.5207,349287.0
2015-10-12 14:10:00,15.46,15.46,15.44,15.44,234192.0,12.5207,12.5207,12.5046,12.5046,234192.0
2015-10-12 14:15:00,15.45,15.45,15.44,15.45,167381.0,12.5127,12.5127,12.5046,12.5127,167381.0
2015-10-12 14:20:00,15.45,15.45,15.44,15.45,228328.0,12.5127,12.5127,12.5046,12.5127,228328.0
2015-10-12 14:25:00,15.45,15.45,15.43,15.44,351718.0,12.5127,12.5127,12.4965,12.5046,351718.0
2015-10-12 14:30:00,15.44,15.45,15.43,15.45,149991.0,12.5046,12.5127,12.4965,12.5127,149991.0
2015-10-12 14:35:00,15.45,15.46,15.44,15.46,247783.0,12.5127,12.5207,12.5046,12.5207,247783.0
2015-10-12 14:40:00,15.46,15.46,15.45,15.46,144101.0,12.5207,12.5207,12.5127,12.5207,144101.0
2015-10-12 14:45:00,15.45,15.47,15.45,15.46,347544.0,12.5127,12.5288,12.5127,12.5207,347544.0
2015-10-12 14:50:00,15.46,15.48,15.46,15.48,756868.0,12.5207,12.5369,12.5207,12.5369,756868.0
2015-10-12 14:55:00,15.48,15.48,15.46,15.47,259222.0,12.5369,12.5369,12.5207,12.5288,259222.0
2015-10-12 15:00:00,15.46,15.48,15.46,15.47,986031.0,12.5207,12.5369,12.5207,12.5288,986031.0
2015-10-12 15:05:00,15.48,15.49,15.47,15.48,967065.0,12.5369,12.545,12.5288,12.5369,967065.0
2015-10-12 15:10:00,15.48,15.49,15.47,15.48,404347.0,12.5369,12.545,12.5288,12.5369,404347.0
2015-10-12 15:15:00,15.48,15.49,15.47,15.47,425800.0,12.5369,12.545,12.5288,12.5288,425800.0
2015-10-12 15:20:00,15.48,15.49,15.47,15.49,339321.0,12.5369,12.545,12.5288,12.545,339321.0
2015-10-12 15:25:00,15.49,15.49,15.47,15.48,326252.0,12.545,12.545,12.5288,12.5369,326252.0
2015-10-12 15:30:00,15.48,15.49,15.47,15.49,333879.0,12.5369,12.545,12.5288,12.545,333879.0
2015-10-12 15:35:00,15.49,15.5,15.47,15.5,1300114.0,12.545,12.5531,12.5288,12.5531,1300114.0
2015-10-12 15:40:00,15.5,15.5,15.48,15.49,882672.0,12.5531,12.5531,12.5369,12.545,882672.0
2015-10-12 15:45:00,15.48,15.49,15.48,15.49,473593.0,12.5369,12.545,12.5369,12.545,473593.0
2015-10-12 15:50:00,15.49,15.49,15.48,15.48,714073.0,12.545,12.545,12.5369,12.5369,714073.0
2015-10-12 15:55:00,15.49,15.52,15.48,15.52,3013905.0,12.545,12.5693,12.5369,12.5693,3013905.0
2015-10-13 09:30:00,15.45,15.5,15.4,15.48,2122774.0,12.5127,12.5531,12.4722,12.5369,2122774.0
2015-10-13 09:35:00,15.47,15.49,15.46,15.47,1122576.0,12.5288,12.545,12.5207,12.5288,1122576.0
2015-10-13 09:40:00,15.47,15.48,15.44,15.44,960237.0,12.5288,12.5369,12.5046,12.5046,960237.0
2015-10-13 09:45:00,15.45,15.45,15.41,15.43,760110.0,12.5127,12.5127,12.4803,12.4965,760110.0
2015-10-13 09:50:00,15.43,15.48,15.42,15.46,1233199.0,12.4965,12.5369,12.4884,12.5207,1233199.0
2015-10-13 09:55:00,15.46,15.47,15.42,15.43,997883.0,12.5207,12.5288,12.4884,12.4965,997883.0
2015-10-13 10:00:00,15.43,15.48,15.42,15.48,713033.0,12.4965,12.5369,12.4884,12.5369,713033.0
2015-10-13 10:05:00,15.48,15.48,15.46,15.48,408708.0,12.5369,12.5369,12.5207,12.5369,408708.0
2015-10-13 10:10:00,15.48,15.5,15.46,15.48,701331.0,12.5369,12.5531,12.5207,12.5369,701331.0
2015-10-13 10:15:00,15.48,15.5,15.46,15.48,448213.0,12.5369,12.5531,12.5207,12.5369,448213.0
2015-10-13 10:20:00,15.49,15.5,15.48,15.48,442224.0,12.545,12.5531,12.5369,12.5369,442224.0
2015-10-13 10:25:00,15.48,15.51,15.47,15.5,592498.0,12.5369,12.5612,12.5288,12.5531,592498.0
2015-10-13 10:30:00,15.5,15.53,15.49,15.51,803378.0,12.5531,12.5774,12.545,12.5612,803378.0
2015-10-13 10:35:00,15.52,15.52,15.49,15.49,650351.0,12.5693,12.5693,12.545,12.545,650351.0
2015-10-13 10:40:00,15.5,15.5,15.48,15.5,476964.0,12.5531,12.5531,12.5369,12.5531,476964.0
2015-10-13 10:45:00,15.49,15.51,15.49,15.5,425915.0,12.545,12.5612,12.545,12.5531,425915.0
2015-10-13 10:50:00,15.49,15.52,15.49,15.5,419901.0,12.545,12.5693,12.545,12.5531,419901.0
2015-10-13 10:55:00,15.5,15.54,15.49,15.53,815217.0,12.5531,12.5855,12.545,12.5774,815217.0
2015-10-13 11:00:00,15.52,15.53,15.51,15.52,352460.0,12.5693,12.5774,12.5612,12.5693,352460.0
2015-10-13 11:05:00,15.52,15.54,15.51,15.54,750328.0,12.5693,12.5855,12.5612,12.5855,750328.0
2015-10-13 11:10:00,15.54,15.58,15.53,15.57,1352413.0,12.5855,12.6179,12.5774,12.6098,1352413.0
2015-10-13 11:15:00,15.57,15.57,15.54,15.56,1004677.0,12.6098,12.6098,12.5855,12.6017,1004677.0
2015-10-13 11:20:00,15.56,15.59,15.55,15.59,964640.0,12.6017,12.626,12.5936,12.626,964640.0
2015-10-13 11:25:00,15.59,15.59,15.57,15.58,661149.0,12.626,12.626,12.6098,12.6179,661149.0
2015-10-13 11:30:00,15.58,15.59,15.57,15.58,511624.0,12.6179,12.626,12.6098,12.6179,511624.0
2015-10-13 11:35:00,15.57,15.58,15.56,15.57,647502.0,12.6098,12.6179,12.6017,12.6098,647502.0
2015-10-13 11:40:00,15.56,15.58,15.55,15.58,1071642.0,12.6017,12.6179,12.5936,12.6179,1071642.0
2015-10-13 11:45:00,15.58,15.59,15.56,15.57,429950.0,12.6179,12.626,12.6017,12.6098,429950.0
2015-10-13 11:50:00,15.57,15.57,15.54,15.54,336707.0,12.6098,12.6098,12.5855,12.5855,336707.0
2015-10-13 11:55:00,15.54,15.55,15.53,15.53,219062.0,12.5855,12.5936,12.5774,12.5774,219062.0
2015-10-13 12:00:00,15.53,15.55,15.52,15.53,642742.0,12.5774,12.5936,12.5693,12.5774,642742.0
2015-10-13 12:05:00,15.53,15.54,15.51,15.52,453345.0,12.5774,12.5855,12.5612,12.5693,453345.0
2015-10-13 12:10:00,15.53,15.53,15.49,15.5,760166.0,12.5774,12.5774,12.545,12.5531,760166.0
2015-10-13 12:15:00,15.5,15.51,15.48,15.48,553952.0,12.5531,12.5612,12.5369,12.5369,553952.0
2015-10-13 12:20:00,15.49,15.5,15.47,15.5,607180.0,12.545,12.5531,12.5288,12.5531,607180.0
2015-10-13 12:25:00,15.5,15.5,15.49,15.5,279764.0,12.5531,12.5531,12.545,12.5531,279764.0
2015-10-13 12:30:00,15.49,15.51,15.49,15.49,571273.0,12.545,12.5612,12.545,12.545,571273.0
2015-10-13 12:35:00,15.5,15.5,15.46,15.46,450042.0,12.5531,12.5531,12.5207,12.5207,450042.0
2015-10-13 12:40:00,15.46,15.49,15.46,15.49,583569.0,12.5207,12.545,12.5207,12.545,583569.0
2015-10-13 12:45:00,15.49,15.49,15.45,15.46,1108957.0,12.545,12.545,12.5127,12.5207,1108957.0
2015-10-13 12:50:00,15.46,15.47,15.45,15.46,710493.0,12.5207,12.5288,12.5127,12.5207,710493.0
2015-10-13 12:55:00,15.47,15.47,15.45,15.46,411558.0,12.5288,12.5288,12.5127,12.5207,411558.0
2015-10-13 13:00:00,15.46,15.48,15.45,15.48,324797.0,12.5207,12.5369,12.5127,12.5369,324797.0
2015-10-13 13:05:00,15.48,15.48,15.45,15.45,542219.0,12.5369,12.5369,12.5127,12.5127,542219.0
2015-10-13 13:10:00,15.45,15.47,15.45,15.46,516013.0,12.5127,12.5288,12.5127,12.5207,516013.0
2015-10-13 13:15:00,15.46,15.51,15.46,15.51,542994.0,12.5207,12.5612,12.5207,12.5612,542994.0
2015-10-13 13:20:00,15.51,15.51,15.47,15.48,660811.0,12.5612,12.5612,12.5288,12.5369,660811.0
2015-10-13 13:25:00,15.47,15.48,15.46,15.48,444337.0,12.5288,12.5369,12.5207,12.5369,444337.0
2015-10-13 13:30:00,15.48,15.49,15.46,15.49,1843120.0,12.5369,12.545,12.5207,12.545,1843120.0
2015-10-13 13:35:00,15.49,15.5,15.47,15.49,520580.0,12.545,12.5531,12.5288,12.545,520580.0
2015-10-13 13:40:00,15.49,15.5,15.47,15.47,481924.0,12.545,12.5531,12.5288,12.5288,481924.0
2015-10-13 13:45:00,15.48,15.51,15.47,15.51,422313.0,12.5369,12.5612,12.5288,12.5612,422313.0
2015-10-13 13:50:00,15.51,15.52,15.49,15.49,449875.0,12.5612,12.5693,12.545,12.545,449875.0
2015-10-13 13:55:00,15.5,15.5,15.47,15.48,293698.0,12.5531,12.5531,12.5288,12.5369,293698.0
2015-10-13 14:00:00,15.48,15.49,15.46,15.49,469126.0,12.5369,12.545,12.5207,12.545,469126.0
2015-10-13 14:05:00,15.49,15.5,15.48,15.48,933549.0,12.545,12.5531,12.5369,12.5369,933549.0
2015-10-13 14:10:00,15.49,15.5,15.48,15.49,518040.0,12.545,12.5531,12.5369,12.545,518040.0
2015-10-13 14:15:00,15.49,15.5,15.48,15.49,393252.0,12.545,12.5531,12.5369,12.545,393252.0
2015-10-13 14:20:00,15.49,15.49,15.48,15.49,637960.0,12.545,12.545,12.5369,12.545,637960.0
2015-10-13 14:25:00,15.48,15.5,15.48,15.5,417429.0,12.5369,12.5531,12.5369,12.5531,417429.0
2015-10-13 14:30:00,15.5,15.5,15.48,15.49,609379.0,12.5531,12.5531,12.5369,12.545,609379.0
2015-10-13 14:35:00,15.49,15.5,15.48,15.5,508873.0,12.545,12.5531,12.5369,12.5531,508873.0
2015-10-13 14:40:00,15.5,15.5,15.49,15.5,222336.0,12.5531,12.5531,12.545,12.5531,222336.0
2015-10-13 14:45:00,15.5,15.5,15.49,15.5,374527.0,12.5531,12.5531,12.545,12.5531,374527.0
2015-10-13 14:50:00,15.5,15.5,15.49,15.5,545087.0,12.5531,12.5531,12.545,12.5531,545087.0
2015-10-13 14:55:00,15.5,15.54,15.49,15.54,792235.0,12.5531,12.5855,12.545,12.5855,792235.0
2015-10-13 15:00:00,15.54,15.55,15.53,15.54,791232.0,12.5855,12.5936,12.5774,12.5855,791232.0
2015-10-13 15:05:00,15.53,15.54,15.51,15.54,1085312.0,12.5774,12.5855,12.5612,12.5855,1085312.0
2015-10-13 15:10:00,15.54,15.55,15.52,15.53,1395324.0,12.5855,12.5936,12.5693,12.5774,1395324.0
2015-10-13 15:15:00,15.52,15.53,15.47,15.48,1599213.0,12.5693,12.5774,12.5288,12.5369,1599213.0
2015-10-13 15:20:00,15.47,15.48,15.45,15.46,715841.0,12.5288,12.5369,12.5127,12.5207,715841.0
2015-10-13 15:25:00,15.46,15.48,15.45,15.47,800028.0,12.5207,12.5369,12.5127,12.5288,800028.0
2015-10-13 15:30:00,15.48,15.5,15.47,15.49,1139009.0,12.5369,12.5531,12.5288,12.545,1139009.0
2015-10-13 15:35:00,15.5,15.5,15.46,15.48,1468721.0,12.5531,12.5531,12.5207,12.5369,1468721.0
2015-10-13 15:40:00,15.48,15.49,15.47,15.49,1366378.0,12.5369,12.545,12.5288,12.545,1366378.0
2015-10-13 15:45:00,15.49,15.49,15.48,15.49,951923.0,12.545,12.545,12.5369,12.545,951923.0
2015-10-13 15:50:00,15.48,15.52,15.48,15.5,2209154.0,12.5369,12.5693,12.5369,12.5531,2209154.0
2015-10-13 15:55:00,15.5,15.53,15.5,15.53,3711018.0,12.5531,12.5774,12.5531,12.5774,3711018.0
2015-10-14 09:30:00,15.77,15.91,15.75,15.83,8843862.0,12.7718,12.8852,12.7556,12.8204,8843862.0
2015-10-14 09:35:00,15.84,15.9,15.76,15.9,5055023.0,12.8285,12.8771,12.7637,12.8771,5055023.0
2015-10-14 09:40:00,15.9,15.9,15.84,15.89,4237546.0,12.8771,12.8771,12.8285,12.869,4237546.0
2015-10-14 09:45:00,15.89,15.92,15.88,15.89,3246162.0,12.869,12.8933,12.8609,12.869,3246162.0
2015-10-14 09:50:00,15.9,15.91,15.87,15.9,1494505.0,12.8771,12.8852,12.8528,12.8771,1494505.0
2015-10-14 09:55:00,15.9,15.91,15.83,15.85,2727514.0,12.8771,12.8852,12.8204,12.8366,2727514.0
2015-10-14 10:00:00,15.85,15.86,15.8,15.85,2319206.0,12.8366,12.8447,12.7961,12.8366,2319206.0
2015-10-14 10:05:00,15.86,15.88,15.83,15.84,1795048.0,12.8447,12.8609,12.8204,12.8285,1795048.0
2015-10-14 10:10:00,15.84,15.87,15.82,15.82,1086731.0,12.8285,12.8528,12.8123,12.8123,1086731.0
2015-10-14 10:15:00,15.82,15.84,15.8,15.83,1478301.0,12.8123,12.8285,12.7961,12.8204,1478301.0
2015-10-14 10:20:00,15.82,15.83,15.81,15.82,806428.0,12.8123,12.8204,12.8042,12.8123,806428.0
2015-10-14 10:25:00,15.82,15.82,15.77,15.8,2312802.0,12.8123,12.8123,12.7718,12.7961,2312802.0
2015-10-14 10:30:00,15.81,15.81,15.76,15.79,1593875.0,12.8042,12.8042,12.7637,12.788,1593875.0
2015-10-14 10:35:00,15.78,15.79,15.73,15.74,1675835.0,12.7799,12.788,12.7394,12.7475,1675835.0
2015-10-14 10:40:00,15.74,15.79,15.74,15.76,1641282.0,12.7475,12.788,12.7475,12.7637,1641282.0
2015-10-14 10:45:00,15.76,15.77,15.73,15.75,1298055.0,12.7637,12.7718,12.7394,12.7556,1298055.0
2015-10-14 10:50:00,15.75,15.76,15.73,15.73,1455584.0,12.7556,12.7637,12.7394,12.7394,1455584.0
2015-10-14 10:55:00,15.73,15.76,15.73,15.74,1764749.0,12.7394,12.7637,12.7394,12.7475,1764749.0
2015-10-14 11:00:00,15.75,15.79,15.73,15.77,1890376.0,12.7556,12.788,12.7394,12.7718,1890376.0
2015-10-14 11:05:00,15.78,15.78,15.74,15.74,1057589.0,12.7799,12.7799,12.7475,12.7475,1057589.0
2015-10-14 11:10:00,15.74,15.75,15.66,15.66,1394465.0,12.7475,12.7556,12.6827,12.6827,1394465.0
2015-10-14 11:15:00,15.66,15.68,15.65,15.66,1781861.0,12.6827,12.6989,12.6746,12.6827,1781861.0
2015-10-14 11:20:00,15.66,15.66,15.63,15.63,806602.0,12.6827,12.6827,12.6584,12.6584,806602.0
2015-10-14 11:25:00,15.63,15.68,15.63,15.67,1350372.0,12.6584,12.6989,12.6584,12.6908,1350372.0
2015-10-14 11:30:00,15.66,15.69,15.65,15.68,1228344.0,12.6827,12.707,12.6746,12.6989,1228344.0
2015-10-14 11:35:00,15.68,15.72,15.67,15.69,1256372.0,12.6989,12.7313,12.6908,12.707,1256372.0
2015-10-14 11:40:00,15.69,15.71,15.68,15.7,927460.0,12.707,12.7232,12.6989,12.7151,927460.0
2015-10-14 11:45:00,15.7,15.7,15.65,15.66,856439.0,12.7151,12.7151,12.6746,12.6827,856439.0
2015-10-14 11:50:00,15.66,15.69,15.63,15.66,1344371.0,12.6827,12.707,12.6584,12.6827,1344371.0
2015-10-14 11:55:00,15.67,15.69,15.65,15.69,978142.0,12.6908,12.707,12.6746,12.707,978142.0
2015-10-14 12:00:00,15.68,15.7,15.67,15.68,609216.0,12.6989,12.7151,12.6908,12.6989,609216.0
2015-10-14 12:05:00,15.68,15.68,15.62,15.63,1323107.0,12.6989,12.6989,12.6503,12.6584,1323107.0
2015-10-14 12:10:00,15.62,15.65,15.62,15.64,718531.0,12.6503,12.6746,12.6503,12.6665,718531.0
2015-10-14 12:15:00,15.65,15.68,15.63,15.65,661181.0,12.6746,12.6989,12.6584,12.6746,661181.0
2015-10-14 12:20:00,15.65,15.67,15.64,15.67,196201.0,12.6746,12.6908,12.6665,12.6908,196201.0
2015-10-14 12:25:00,15.67,15.67,15.66,15.67,177903.0,12.6908,12.6908,12.6827,12.6908,177903.0
2015-10-14 12:30:00,15.67,15.7,15.66,15.7,325296.0,12.6908,12.7151,12.6827,12.7151,325296.0
2015-10-14 12:35:00,15.7,15.7,15.68,15.69,596339.0,12.7151,12.7151,12.6989,12.707,596339.0
2015-10-14 12:40:00,15.69,15.74,15.68,15.7,1175191.0,12.707,12.7475,12.6989,12.7151,1175191.0
2015-10-14 12:45:00,15.7,15.72,15.68,15.7,1014682.0,12.7151,12.7313,12.6989,12.7151,1014682.0
2015-10-14 12:50:00,15.7,15.74,15.69,15.72,579075.0,12.7151,12.7475,12.707,12.7313,579075.0
2015-10-14 12:55:00,15.72,15.72,15.68,15.69,482832.0,12.7313,12.7313,12.6989,12.707,482832.0
2015-10-14 13:00:00,15.69,15.7,15.66,15.66,503154.0,12.707,12.7151,12.6827,12.6827,503154.0
2015-10-14 13:05:00,15.66,15.69,15.66,15.69,334222.0,12.6827,12.707,12.6827,12.707,334222.0
2015-10-14 13:10:00,15.69,15.72,15.68,15.72,598934.0,12.707,12.7313,12.6989,12.7313,598934.0
2015-10-14 13:15:00,15.72,15.73,15.68,15.7,755723.0,12.7313,12.7394,12.6989,12.7151,755723.0
2015-10-14 13:20:00,15.7,15.7,15.66,15.68,361827.0,12.7151,12.7151,12.6827,12.6989,361827.0
2015-10-14 13:25:00,15.68,15.68,15.66,15.68,546875.0,12.6989,12.6989,12.6827,12.6989,546875.0
2015-10-14 13:30:00,15.68,15.69,15.66,15.69,536944.0,12.6989,12.707,12.6827,12.707,536944.0
2015-10-14 13:35:00,15.69,15.69,15.66,15.66,496498.0,12.707,12.707,12.6827,12.6827,496498.0
2015-10-14 13:40:00,15.67,15.68,15.65,15.67,519891.0,12.6908,12.6989,12.6746,12.6908,519891.0
2015-10-14 13:45:00,15.67,15.67,15.63,15.63,828681.0,12.6908,12.6908,12.6584,12.6584,828681.0
2015-10-14 13:50:00,15.63,15.65,15.63,15.64,420013.0,12.6584,12.6746,12.6584,12.6665,420013.0
2015-10-14 13:55:00,15.65,15.66,15.63,15.66,698837.0,12.6746,12.6827,12.6584,12.6827,698837.0
2015-10-14 14:00:00,15.65,15.68,15.64,15.65,993302.0,12.6746,12.6989,12.6665,12.6746,993302.0
2015-10-14 14:05:00,15.65,15.65,15.62,15.64,640259.0,12.6746,12.6746,12.6503,12.6665,640259.0
2015-10-14 14:10:00,15.64,15.66,15.62,15.66,614653.0,12.6665,12.6827,12.6503,12.6827,614653.0
2015-10-14 14:15:00,15.66,15.66,15.64,15.65,626340.0,12.6827,12.6827,12.6665,12.6746,626340.0
2015-10-14 14:20:00,15.64,15.66,15.63,15.65,631256.0,12.6665,12.6827,12.6584,12.6746,631256.0
2015-10-14 14:25:00,15.65,15.65,15.61,15.62,1111248.0,12.6746,12.6746,12.6422,12.6503,1111248.0
2015-10-14 14:30:00,15.61,15.62,15.6,15.6,1381459.0,12.6422,12.6503,12.6341,12.6341,1381459.0
2015-10-14 14:35:00,15.6,15.62,15.57,15.62,1666005.0,12.6341,12.6503,12.6098,12.6503,1666005.0
2015-10-14 14:40:00,15.62,15.62,15.59,15.6,735577.0,12.6503,12.6503,12.626,12.6341,735577.0
2015-10-14 14:45:00,15.6,15.61,15.59,15.61,716879.0,12.6341,12.6422,12.626,12.6422,716879.0
2015-10-14 14:50:00,15.61,15.61,15.58,15.59,666778.0,12.6422,12.6422,12.6179,12.626,666778.0
2015-10-14 14:55:00,15.59,15.59,15.56,15.59,1044202.0,12.626,12.626,12.6017,12.626,1044202.0
2015-10-14 15:00:00,15.59,15.6,15.58,15.59,688326.0,12.626,12.6341,12.6179,12.626,688326.0
2015-10-14 15:05:00,15.59,15.59,15.57,15.59,1160873.0,12.626,12.626,12.6098,12.626,1160873.0
2015-10-14 15:10:00,15.59,15.6,15.58,15.59,911310.0,12.626,12.6341,12.6179,12.626,911310.0
2015-10-14 15:15:00,15.58,15.59,15.55,15.56,1221450.0,12.6179,12.626,12.5936,12.6017,1221450.0
2015-10-14 15:20:00,15.56,15.57,15.55,15.55,1627646.0,12.6017,12.6098,12.5936,12.5936,1627646.0
2015-10-14 15:25:00,15.56,15.59,15.55,15.58,847754.0,12.6017,12.626,12.5936,12.6179,847754.0
2015-10-14 15:30:00,15.58,15.62,15.58,15.61,1768302.0,12.6179,12.6503,12.6179,12.6422,1768302.0
2015-10-14 15:35:00,15.61,15.64,15.6,15.62,1222545.0,12.6422,12.6665,12.6341,12.6503,1222545.0
2015-10-14 15:40:00,15.62,15.66,15.61,15.64,1640323.0,12.6503,12.6827,12.6422,12.6665,1640323.0
2015-10-14 15:45:00,15.64,15.66,15.63,15.66,1902491.0,12.6665,12.6827,12.6584,12.6827,1902491.0
2015-10-14 15:50:00,15.66,15.67,15.64,15.65,2711832.0,12.6827,12.6908,12.6665,12.6746,2711832.0
2015-10-14 15:55:00,15.66,15.66,15.64,15.65,3226982.0,12.6827,12.6827,12.6665,12.6746,3226982.0
2015-10-15 09:30:00,15.81,15.84,15.75,15.77,3377308.0,12.8042,12.8285,12.7556,12.7718,3377308.0
2015-10-15 09:35:00,15.77,15.79,15.72,15.78,2585400.0,12.7718,12.788,12.7313,12.7799,2585400.0
2015-10-15 09:40:00,15.77,15.85,15.76,15.83,2298682.0,12.7718,12.8366,12.7637,12.8204,2298682.0
2015-10-15 09:45:00,15.84,15.87,15.83,15.85,2526231.0,12.8285,12.8528,12.8204,12.8366,2526231.0
2015-10-15 09:50:00,15.85,15.85,15.78,15.78,1528490.0,12.8366,12.8366,12.7799,12.7799,1528490.0
2015-10-15 09:55:00,15.79,15.84,15.78,15.84,1032301.0,12.788,12.8285,12.7799,12.8285,1032301.0
2015-10-15 10:00:00,15.84,15.88,15.81,15.84,1684330.0,12.8285,12.8609,12.8042,12.8285,1684330.0
2015-10-15 10:05:00,15.84,15.84,15.82,15.83,655844.0,12.8285,12.8285,12.8123,12.8204,655844.0
2015-10-15 10:10:00,15.83,15.89,15.82,15.88,2431721.0,12.8204,12.869,12.8123,12.8609,2431721.0
2015-10-15 10:15:00,15.88,15.9,15.87,15.9,1515924.0,12.8609,12.8771,12.8528,12.8771,1515924.0
2015-10-15 10:20:00,15.9,15.91,15.85,15.86,1774939.0,12.8771,12.8852,12.8366,12.8447,1774939.0
2015-10-15 10:25:00,15.86,15.86,15.83,15.84,1013654.0,12.8447,12.8447,12.8204,12.8285,1013654.0
2015-10-15 10:30:00,15.84,15.87,15.83,15.87,829884.0,12.8285,12.8528,12.8204,12.8528,829884.0
2015-10-15 10:35:00,15.87,15.87,15.84,15.86,806448.0,12.8528,12.8528,12.8285,12.8447,806448.0
2015-10-15 10:40:00,15.87,15.91,15.86,15.89,2715920.0,12.8528,12.8852,12.8447,12.869,2715920.0
2015-10-15 10:45:00,15.9,15.95,15.89,15.94,1590944.0,12.8771,12.9176,12.869,12.9095,1590944.0
2015-10-15 10:50:00,15.94,15.97,15.91,15.96,4446089.0,12.9095,12.9338,12.8852,12.9257,4446089.0
2015-10-15 10:55:00,15.96,15.97,15.94,15.96,1327951.0,12.9257,12.9338,12.9095,12.9257,1327951.0
2015-10-15 11:00:00,15.95,15.98,15.93,15.97,1839595.0,12.9176,12.9419,12.9014,12.9338,1839595.0
2015-10-15 11:05:00,15.98,15.98,15.95,15.96,1126439.0,12.9419,12.9419,12.9176,12.9257,1126439.0
2015-10-15 11:10:00,15.95,16.02,15.95,16.02,3043842.0,12.9176,12.9743,12.9176,12.9743,3043842.0
2015-10-15 11:15:00,16.02,16.02,15.96,15.98,1555274.0,12.9743,12.9743,12.9257,12.9419,1555274.0
2015-10-15 11:20:00,15.98,16.0,15.97,16.0,1486538.0,12.9419,12.9581,12.9338,12.9581,1486538.0
2015-10-15 11:25:00,15.99,16.0,15.99,16.0,847835.0,12.95,12.9581,12.95,12.9581,847835.0
2015-10-15 11:30:00,15.99,16.0,15.96,15.96,1663862.0,12.95,12.9581,12.9257,12.9257,1663862.0
2015-10-15 11:35:00,15.97,15.99,15.95,15.95,1049305.0,12.9338,12.95,12.9176,12.9176,1049305.0
2015-10-15 11:40:00,15.96,15.97,15.93,15.93,701039.0,12.9257,12.9338,12.9014,12.9014,701039.0
2015-10-15 11:45:00,15.94,15.97,15.93,15.95,949799.0,12.9095,12.9338,12.9014,12.9176,949799.0
2015-10-15 11:50:00,15.95,15.95,15.91,15.92,1861747.0,12.9176,12.9176,12.8852,12.8933,1861747.0
2015-10-15 11:55:00,15.92,15.96,15.91,15.94,1967254.0,12.8933,12.9257,12.8852,12.9095,1967254.0
2015-10-15 12:00:00,15.93,15.99,15.93,15.98,3025750.0,12.9014,12.95,12.9014,12.9419,3025750.0
2015-10-15 12:05:00,15.98,16.0,15.97,15.99,934585.0,12.9419,12.9581,12.9338,12.95,934585.0
2015-10-15 12:10:00,15.99,16.01,15.97,15.99,939993.0,12.95,12.9662,12.9338,12.95,939993.0
2015-10-15 12:15:00,15.99,16.01,15.98,16.0,684742.0,12.95,12.9662,12.9419,12.9581,684742.0
2015-10-15 12:20:00,16.0,16.04,15.98,16.0,1779465.0,12.9581,12.9905,12.9419,12.9581,1779465.0
2015-10-15 12:25:00,16.0,16.05,15.99,16.05,1276248.0,12.9581,12.9986,12.95,12.9986,1276248.0
2015-10-15 12:30:00,16.04,16.05,16.02,16.02,682717.0,12.9905,12.9986,12.9743,12.9743,682717.0
2015-10-15 12:35:00,16.02,16.05,16.01,16.05,872116.0,12.9743,12.9986,12.9662,12.9986,872116.0
2015-10-15 12:40:00,16.04,16.08,16.03,16.07,1290249.0,12.9905,13.0229,12.9824,13.0148,1290249.0
2015-10-15 12:45:00,16.07,16.08,16.06,16.08,610982.0,13.0148,13.0229,13.0067,13.0229,610982.0
2015-10-15 12:50:00,16.07,16.09,16.07,16.09,1292901.0,13.0148,13.031,13.0148,13.031,1292901.0
2015-10-15 12:55:00,16.08,16.09,16.05,16.08,837886.0,13.0229,13.031,12.9986,13.0229,837886.0
2015-10-15 13:00:00,16.08,16.08,16.04,16.04,791709.0,13.0229,13.0229,12.9905,12.9905,791709.0
2015-10-15 13:05:00,16.05,16.1,16.04,16.1,1427227.0,12.9986,13.0391,12.9905,13.0391,1427227.0
2015-10-15 13:10:00,16.1,16.1,16.09,16.09,756384.0,13.0391,13.0391,13.031,13.031,756384.0
2015-10-15 13:15:00,16.1,16.15,16.09,16.13,1641192.0,13.0391,13.0796,13.031,13.0634,1641192.0
2015-10-15 13:20:00,16.13,16.16,16.12,16.13,1342580.0,13.0634,13.0877,13.0553,13.0634,1342580.0
2015-10-15 13:25:00,16.14,16.16,16.12,16.13,1348793.0,13.0715,13.0877,13.0553,13.0634,1348793.0
2015-10-15 13:30:00,16.12,16.13,16.08,16.11,2419346.0,13.0553,13.0634,13.0229,13.0472,2419346.0
2015-10-15 13:35:00,16.11,16.17,16.1,16.16,1814555.0,13.0472,13.0958,13.0391,13.0877,1814555.0
2015-10-15 13:40:00,16.15,16.17,16.12,16.13,1190487.0,13.0796,13.0958,13.0553,13.0634,1190487.0
2015-10-15 13:45:00,16.12,16.15,16.12,16.12,793525.0,13.0553,13.0796,13.0553,13.0553,793525.0
2015-10-15 13:50:00,16.13,16.17,16.11,16.16,2467008.0,13.0634,13.0958,13.0472,13.0877,2467008.0
2015-10-15 13:55:00,16.16,16.18,16.15,16.16,1497395.0,13.0877,13.1039,13.0796,13.0877,1497395.0
2015-10-15 14:00:00,16.16,16.19,16.14,16.16,1447324.0,13.0877,13.112,13.0715,13.0877,1447324.0
2015-10-15 14:05:00,16.15,16.18,16.13,16.15,1870296.0,13.0796,13.1039,13.0634,13.0796,1870296.0
2015-10-15 14:10:00,16.15,16.17,16.14,16.15,918303.0,13.0796,13.0958,13.0715,13.0796,918303.0
2015-10-15 14:15:00,16.16,16.18,16.15,16.18,607577.0,13.0877,13.1039,13.0796,13.1039,607577.0
2015-10-15 14:20:00,16.18,16.2,16.14,16.15,931481.0,13.1039,13.1201,13.0715,13.0796,931481.0
2015-10-15 14:25:00,16.15,16.16,16.13,16.15,589235.0,13.0796,13.0877,13.0634,13.0796,589235.0
2015-10-15 14:30:00,16.16,16.19,16.15,16.19,774930.0,13.0877,13.112,13.0796,13.112,774930.0
2015-10-15 14:35:00,16.19,16.21,16.18,16.21,934158.0,13.112,13.1282,13.1039,13.1282,934158.0
2015-10-15 14:40:00,16.21,16.25,16.2,16.24,1584493.0,13.1282,13.1606,13.1201,13.1525,1584493.0
2015-10-15 14:45:00,16.24,16.25,16.21,16.23,1775896.0,13.1525,13.1606,13.1282,13.1444,1775896.0
2015-10-15 14:50:00,16.23,16.24,16.22,16.23,1256556.0,13.1444,13.1525,13.1363,13.1444,1256556.0
2015-10-15 14:55:00,16.23,16.26,16.23,16.25,1029900.0,13.1444,13.1687,13.1444,13.1606,1029900.0
2015-10-15 15:00:00,16.26,16.27,16.22,16.26,1456679.0,13.1687,13.1768,13.1363,13.1687,1456679.0
2015-10-15 15:05:00,16.27,16.28,16.2,16.2,3500849.0,13.1768,13.1849,13.1201,13.1201,3500849.0
2015-10-15 15:10:00,16.21,16.21,16.16,16.18,1750682.0,13.1282,13.1282,13.0877,13.1039,1750682.0
2015-10-15 15:15:00,16.18,16.23,16.18,16.23,1455453.0,13.1039,13.1444,13.1039,13.1444,1455453.0
2015-10-15 15:20:00,16.23,16.25,16.19,16.19,1173003.0,13.1444,13.1606,13.112,13.112,1173003.0
2015-10-15 15:25:00,16.19,16.22,16.19,16.21,1023915.0,13.112,13.1363,13.112,13.1282,1023915.0
2015-10-15 15:30:00,16.21,16.23,16.21,16.21,1759965.0,13.1282,13.1444,13.1282,13.1282,1759965.0
2015-10-15 15:35:00,16.21,16.22,16.19,16.21,1054557.0,13.1282,13.1363,13.112,13.1282,1054557.0
2015-10-15 15:40:00,16.21,16.21,16.18,16.2,1502622.0,13.1282,13.1282,13.1039,13.1201,1502622.0
2015-10-15 15:45:00,16.2,16.21,16.19,16.2,1234863.0,13.1201,13.1282,13.112,13.1201,1234863.0
2015-10-15 15:50:00,16.2,16.2,16.19,16.2,1973186.0,13.1201,13.1201,13.112,13.1201,1973186.0
2015-10-15 15:55:00,16.2,16.2,16.19,16.2,4337215.0,13.1201,13.1201,13.112,13.1201,4337215.0
2015-10-16 09:30:00,16.29,16.29,16.17,16.2,5195536.0,13.193,13.193,13.0958,13.1201,5195536.0
2015-10-16 09:35:00,16.2,16.23,16.15,16.2,1852829.0,13.1201,13.1444,13.0796,13.1201,1852829.0
2015-10-16 09:40:00,16.2,16.22,16.11,16.11,1158713.0,13.1201,13.1363,13.0472,13.0472,1158713.0
2015-10-16 09:45:00,16.11,16.12,16.06,16.1,1350988.0,13.0472,13.0553,13.0067,13.0391,1350988.0
2015-10-16 09:50:00,16.1,16.13,16.09,16.11,1108501.0,13.0391,13.0634,13.031,13.0472,1108501.0
2015-10-16 09:55:00,16.11,16.12,16.09,16.11,1008548.0,13.0472,13.0553,13.031,13.0472,1008548.0
2015-10-16 10:00:00,16.11,16.15,16.1,16.14,1063820.0,13.0472,13.0796,13.0391,13.0715,1063820.0
2015-10-16 10:05:00,16.14,16.14,16.1,16.12,712944.0,13.0715,13.0715,13.0391,13.0553,712944.0
2015-10-16 10:10:00,16.12,16.15,16.11,16.14,878690.0,13.0553,13.0796,13.0472,13.0715,878690.0
2015-10-16 10:15:00,16.14,16.15,16.11,16.13,964210.0,13.0715,13.0796,13.0472,13.0634,964210.0
2015-10-16 10:20:00,16.13,16.13,16.09,16.1,836766.0,13.0634,13.0634,13.031,13.0391,836766.0
2015-10-16 10:25:00,16.1,16.1,16.04,16.09,1328800.0,13.0391,13.0391,12.9905,13.031,1328800.0
2015-10-16 10:30:00,16.09,16.1,16.04,16.07,1001817.0,13.031,13.0391,12.9905,13.0148,1001817.0
2015-10-16 10:35:00,16.07,16.11,16.06,16.11,541080.0,13.0148,13.0472,13.0067,13.0472,541080.0
2015-10-16 10:40:00,16.1,16.11,16.07,16.08,642495.0,13.0391,13.0472,13.0148,13.0229,642495.0
2015-10-16 10:45:00,16.08,16.11,16.07,16.1,682495.0,13.0229,13.0472,13.0148,13.0391,682495.0
2015-10-16 10:50:00,16.1,16.14,16.08,16.14,823622.0,13.0391,13.0715,13.0229,13.0715,823622.0
2015-10-16 10:55:00,16.14,16.15,16.12,16.13,768997.0,13.0715,13.0796,13.0553,13.0634,768997.0
2015-10-16 11:00:00,16.13,16.15,16.12,16.14,657887.0,13.0634,13.0796,13.0553,13.0715,657887.0
2015-10-16 11:05:00,16.14,16.16,16.12,16.14,718348.0,13.0715,13.0877,13.0553,13.0715,718348.0
2015-10-16 11:10:00,16.14,16.15,16.11,16.11,508578.0,13.0715,13.0796,13.0472,13.0472,508578.0
2015-10-16 11:15:00,16.11,16.14,16.11,16.13,418560.0,13.0472,13.0715,13.0472,13.0634,418560.0
2015-10-16 11:20:00,16.12,16.13,16.1,16.1,218068.0,13.0553,13.0634,13.0391,13.0391,218068.0
2015-10-16 11:25:00,16.1,16.11,16.08,16.09,301259.0,13.0391,13.0472,13.0229,13.031,301259.0
2015-10-16 11:30:00,16.09,16.14,16.08,16.14,804603.0,13.031,13.0715,13.0229,13.0715,804603.0
2015-10-16 11:35:00,16.14,16.16,16.13,16.15,796292.0,13.0715,13.0877,13.0634,13.0796,796292.0
2015-10-16 11:40:00,16.16,16.16,16.14,16.16,581720.0,13.0877,13.0877,13.0715,13.0877,581720.0
2015-10-16 11:45:00,16.15,16.19,16.15,16.17,2179408.0,13.0796,13.112,13.0796,13.0958,2179408.0
2015-10-16 11:50:00,16.18,16.2,16.17,16.2,1174381.0,13.1039,13.1201,13.0958,13.1201,1174381.0
2015-10-16 11:55:00,16.2,16.22,16.19,16.22,660386.0,13.1201,13.1363,13.112,13.1363,660386.0
2015-10-16 12:00:00,16.22,16.22,16.17,16.19,576630.0,13.1363,13.1363,13.0958,13.112,576630.0
2015-10-16 12:05:00,16.18,16.2,16.17,16.18,686302.0,13.1039,13.1201,13.0958,13.1039,686302.0
2015-10-16 12:10:00,16.18,16.19,16.17,16.18,491972.0,13.1039,13.112,13.0958,13.1039,491972.0
2015-10-16 12:15:00,16.18,16.18,16.16,16.16,657688.0,13.1039,13.1039,13.0877,13.0877,657688.0
2015-10-16 12:20:00,16.17,16.18,16.16,16.16,275964.0,13.0958,13.1039,13.0877,13.0877,275964.0
2015-10-16 12:25:00,16.16,16.18,16.15,16.16,553863.0,13.0877,13.1039,13.0796,13.0877,553863.0
2015-10-16 12:30:00,16.16,16.18,16.15,16.18,463652.0,13.0877,13.1039,13.0796,13.1039,463652.0
2015-10-16 12:35:00,16.17,16.18,16.14,16.16,354621.0,13.0958,13.1039,13.0715,13.0877,354621.0
2015-10-16 12:40:00,16.16,16.16,16.11,16.11,409846.0,13.0877,13.0877,13.0472,13.0472,409846.0
2015-10-16 12:45:00,16.12,16.14,16.11,16.14,318103.0,13.0553,13.0715,13.0472,13.0715,318103.0
2015-10-16 12:50:00,16.14,16.14,16.11,16.13,587276.0,13.0715,13.0715,13.0472,13.0634,587276.0
2015-10-16 12:55:00,16.13,16.13,16.11,16.12,81551.0,13.0634,13.0634,13.0472,13.0553,81551.0
2015-10-16 13:00:00,16.11,16.12,16.11,16.11,121428.0,13.0472,13.0553,13.0472,13.0472,121428.0
2015-10-16 13:05:00,16.12,16.12,16.1,16.1,355193.0,13.0553,13.0553,13.0391,13.0391,355193.0
2015-10-16 13:10:00,16.1,16.13,16.1,16.11,251832.0,13.0391,13.0634,13.0391,13.0472,251832.0
2015-10-16 13:15:00,16.11,16.13,16.11,16.12,258897.0,13.0472,13.0634,13.0472,13.0553,258897.0
2015-10-16 13:20:00,16.11,16.13,16.11,16.12,264193.0,13.0472,13.0634,13.0472,13.0553,264193.0
2015-10-16 13:25:00,16.12,16.12,16.11,16.11,83395.0,13.0553,13.0553,13.0472,13.0472,83395.0
2015-10-16 13:30:00,16.11,16.12,16.1,16.1,357871.0,13.0472,13.0553,13.0391,13.0391,357871.0
2015-10-16 13:35:00,16.1,16.13,16.1,16.1,734216.0,13.0391,13.0634,13.0391,13.0391,734216.0
2015-10-16 13:40:00,16.11,16.11,16.07,16.07,281170.0,13.0472,13.0472,13.0148,13.0148,281170.0
2015-10-16 13:45:00,16.07,16.09,16.06,16.08,545132.0,13.0148,13.031,13.0067,13.0229,545132.0
2015-10-16 13:50:00,16.07,16.08,16.05,16.05,309937.0,13.0148,13.0229,12.9986,12.9986,309937.0
2015-10-16 13:55:00,16.06,16.06,16.05,16.05,232158.0,13.0067,13.0067,12.9986,12.9986,232158.0
2015-10-16 14:00:00,16.06,16.06,16.03,16.06,803701.0,13.0067,13.0067,12.9824,13.0067,803701.0
2015-10-16 14:05:00,16.05,16.08,16.05,16.07,419449.0,12.9986,13.0229,12.9986,13.0148,419449.0
2015-10-16 14:10:00,16.06,16.12,16.06,16.11,717221.0,13.0067,13.0553,13.0067,13.0472,717221.0
2015-10-16 14:15:00,16.12,16.13,16.09,16.1,1096076.0,13.0553,13.0634,13.031,13.0391,1096076.0
2015-10-16 14:20:00,16.1,16.12,16.09,16.12,419501.0,13.0391,13.0553,13.031,13.0553,419501.0
2015-10-16 14:25:00,16.12,16.14,16.11,16.11,687603.0,13.0553,13.0715,13.0472,13.0472,687603.0
2015-10-16 14:30:00,16.11,16.15,16.11,16.14,778164.0,13.0472,13.0796,13.0472,13.0715,778164.0
2015-10-16 14:35:00,16.14,16.17,16.13,16.16,561010.0,13.0715,13.0958,13.0634,13.0877,561010.0
2015-10-16 14:40:00,16.16,16.19,16.14,16.19,823040.0,13.0877,13.112,13.0715,13.112,823040.0
2015-10-16 14:45:00,16.19,16.19,16.17,16.18,513715.0,13.112,13.112,13.0958,13.1039,513715.0
2015-10-16 14:50:00,16.17,16.19,16.17,16.17,757001.0,13.0958,13.112,13.0958,13.0958,757001.0
2015-10-16 14:55:00,16.18,16.18,16.15,16.16,425281.0,13.1039,13.1039,13.0796,13.0877,425281.0
2015-10-16 15:00:00,16.17,16.18,16.16,16.17,526842.0,13.0958,13.1039,13.0877,13.0958,526842.0
2015-10-16 15:05:00,16.18,16.18,16.16,16.18,513146.0,13.1039,13.1039,13.0877,13.1039,513146.0
2015-10-16 15:10:00,16.18,16.18,16.17,16.17,289138.0,13.1039,13.1039,13.0958,13.0958,289138.0
2015-10-16 15:15:00,16.17,16.18,16.17,16.18,255972.0,13.0958,13.1039,13.0958,13.1039,255972.0
2015-10-16 15:20:00,16.18,16.18,16.17,16.18,478441.0,13.1039,13.1039,13.0958,13.1039,478441.0
2015-10-16 15:25:00,16.18,16.18,16.13,16.14,980460.0,13.1039,13.1039,13.0634,13.0715,980460.0
2015-10-16 15:30:00,16.14,16.17,16.13,16.16,1832227.0,13.0715,13.0958,13.0634,13.0877,1832227.0
2015-10-16 15:35:00,16.16,16.18,16.15,16.17,997070.0,13.0877,13.1039,13.0796,13.0958,997070.0
2015-10-16 15:40:00,16.18,16.18,16.16,16.17,1558233.0,13.1039,13.1039,13.0877,13.0958,1558233.0
2015-10-16 15:45:00,16.17,16.17,16.12,16.12,1188264.0,13.0958,13.0958,13.0553,13.0553,1188264.0
2015-10-16 15:50:00,16.13,16.13,16.1,16.11,1568041.0,13.0634,13.0634,13.0391,13.0472,1568041.0
2015-10-16 15:55:00,16.11,16.14,16.1,16.14,3146839.0,13.0472,13.0715,13.0391,13.0715,3146839.0
2015-10-19 09:30:00,16.0,16.07,15.98,16.03,2079124.0,12.9581,13.0148,12.9419,12.9824,2079124.0
2015-10-19 09:35:00,16.04,16.04,16.0,16.01,1423665.0,12.9905,12.9905,12.9581,12.9662,1423665.0
2015-10-19 09:40:00,16.02,16.11,16.0,16.11,1503235.0,12.9743,13.0472,12.9581,13.0472,1503235.0
2015-10-19 09:45:00,16.11,16.18,16.1,16.18,1494294.0,13.0472,13.1039,13.0391,13.1039,1494294.0
2015-10-19 09:50:00,16.18,16.19,16.14,16.16,909356.0,13.1039,13.112,13.0715,13.0877,909356.0
2015-10-19 09:55:00,16.16,16.2,16.15,16.19,686747.0,13.0877,13.1201,13.0796,13.112,686747.0
2015-10-19 10:00:00,16.2,16.21,16.16,16.16,923017.0,13.1201,13.1282,13.0877,13.0877,923017.0
2015-10-19 10:05:00,16.17,16.17,16.14,16.16,465913.0,13.0958,13.0958,13.0715,13.0877,465913.0
2015-10-19 10:10:00,16.16,16.17,16.13,16.16,720154.0,13.0877,13.0958,13.0634,13.0877,720154.0
2015-10-19 10:15:00,16.16,16.19,16.15,16.19,574497.0,13.0877,13.112,13.0796,13.112,574497.0
2015-10-19 10:20:00,16.19,16.2,16.17,16.18,593061.0,13.112,13.1201,13.0958,13.1039,593061.0
2015-10-19 10:25:00,16.18,16.18,16.15,16.15,491600.0,13.1039,13.1039,13.0796,13.0796,491600.0
2015-10-19 10:30:00,16.15,16.16,16.11,16.12,1026200.0,13.0796,13.0877,13.0472,13.0553,1026200.0
2015-10-19 10:35:00,16.12,16.14,16.11,16.13,556129.0,13.0553,13.0715,13.0472,13.0634,556129.0
2015-10-19 10:40:00,16.13,16.18,16.12,16.18,1499189.0,13.0634,13.1039,13.0553,13.1039,1499189.0
2015-10-19 10:45:00,16.18,16.19,16.16,16.16,620649.0,13.1039,13.112,13.0877,13.0877,620649.0
2015-10-19 10:50:00,16.16,16.18,16.15,16.18,461315.0,13.0877,13.1039,13.0796,13.1039,461315.0
2015-10-19 10:55:00,16.17,16.21,16.15,16.2,892594.0,13.0958,13.1282,13.0796,13.1201,892594.0
2015-10-19 11:00:00,16.2,16.2,16.16,16.16,450840.0,13.1201,13.1201,13.0877,13.0877,450840.0
2015-10-19 11:05:00,16.16,16.16,16.15,16.16,480274.0,13.0877,13.0877,13.0796,13.0877,480274.0
2015-10-19 11:10:00,16.15,16.17,16.14,16.16,859480.0,13.0796,13.0958,13.0715,13.0877,859480.0
2015-10-19 11:15:00,16.17,16.19,16.16,16.18,1400616.0,13.0958,13.112,13.0877,13.1039,1400616.0
2015-10-19 11:20:00,16.18,16.18,16.16,16.16,602040.0,13.1039,13.1039,13.0877,13.0877,602040.0
2015-10-19 11:25:00,16.17,16.19,16.16,16.17,622307.0,13.0958,13.112,13.0877,13.0958,622307.0
2015-10-19 11:30:00,16.16,16.18,16.16,16.16,650936.0,13.0877,13.1039,13.0877,13.0877,650936.0
2015-10-19 11:35:00,16.16,16.19,16.16,16.17,495235.0,13.0877,13.112,13.0877,13.0958,495235.0
2015-10-19 11:40:00,16.17,16.19,16.17,16.18,441601.0,13.0958,13.112,13.0958,13.1039,441601.0
2015-10-19 11:45:00,16.17,16.18,16.17,16.18,255945.0,13.0958,13.1039,13.0958,13.1039,255945.0
2015-10-19 11:50:00,16.17,16.2,16.16,16.18,1762815.0,13.0958,13.1201,13.0877,13.1039,1762815.0
2015-10-19 11:55:00,16.19,16.19,16.18,16.18,139357.0,13.112,13.112,13.1039,13.1039,139357.0
2015-10-19 12:00:00,16.18,16.19,16.16,16.16,445562.0,13.1039,13.112,13.0877,13.0877,445562.0
2015-10-19 12:05:00,16.16,16.17,16.15,16.16,388309.0,13.0877,13.0958,13.0796,13.0877,388309.0
2015-10-19 12:10:00,16.16,16.18,16.15,16.15,564996.0,13.0877,13.1039,13.0796,13.0796,564996.0
2015-10-19 12:15:00,16.15,16.16,16.14,16.14,764723.0,13.0796,13.0877,13.0715,13.0715,764723.0
2015-10-19 12:20:00,16.14,16.17,16.14,16.17,539373.0,13.0715,13.0958,13.0715,13.0958,539373.0
2015-10-19 12:25:00,16.17,16.19,16.16,16.19,606241.0,13.0958,13.112,13.0877,13.112,606241.0
2015-10-19 12:30:00,16.19,16.19,16.17,16.19,302015.0,13.112,13.112,13.0958,13.112,302015.0
2015-10-19 12:35:00,16.19,16.2,16.18,16.2,468975.0,13.112,13.1201,13.1039,13.1201,468975.0
2015-10-19 12:40:00,16.19,16.2,16.19,16.19,378564.0,13.112,13.1201,13.112,13.112,378564.0
2015-10-19 12:45:00,16.19,16.2,16.19,16.2,440995.0,13.112,13.1201,13.112,13.1201,440995.0
2015-10-19 12:50:00,16.2,16.21,16.18,16.2,1090329.0,13.1201,13.1282,13.1039,13.1201,1090329.0
2015-10-19 12:55:00,16.19,16.21,16.19,16.2,631556.0,13.112,13.1282,13.112,13.1201,631556.0
2015-10-19 13:00:00,16.2,16.21,16.19,16.21,301091.0,13.1201,13.1282,13.112,13.1282,301091.0
2015-10-19 13:05:00,16.21,16.21,16.18,16.19,278772.0,13.1282,13.1282,13.1039,13.112,278772.0
2015-10-19 13:10:00,16.18,16.19,16.16,16.16,291219.0,13.1039,13.112,13.0877,13.0877,291219.0
2015-10-19 13:15:00,16.17,16.17,16.15,16.16,352788.0,13.0958,13.0958,13.0796,13.0877,352788.0
2015-10-19 13:20:00,16.15,16.18,16.15,16.17,392780.0,13.0796,13.1039,13.0796,13.0958,392780.0
2015-10-19 13:25:00,16.17,16.18,16.17,16.18,175998.0,13.0958,13.1039,13.0958,13.1039,175998.0
2015-10-19 13:30:00,16.17,16.18,16.15,16.15,596230.0,13.0958,13.1039,13.0796,13.0796,596230.0
2015-10-19 13:35:00,16.15,16.17,16.14,16.16,828948.0,13.0796,13.0958,13.0715,13.0877,828948.0
2015-10-19 13:40:00,16.15,16.16,16.14,16.14,385746.0,13.0796,13.0877,13.0715,13.0715,385746.0
2015-10-19 13:45:00,16.14,16.17,16.14,16.17,650006.0,13.0715,13.0958,13.0715,13.0958,650006.0
2015-10-19 13:50:00,16.16,16.2,16.16,16.2,448774.0,13.0877,13.1201,13.0877,13.1201,448774.0
2015-10-19 13:55:00,16.19,16.2,16.18,16.19,308261.0,13.112,13.1201,13.1039,13.112,308261.0
2015-10-19 14:00:00,16.19,16.19,16.17,16.18,260519.0,13.112,13.112,13.0958,13.1039,260519.0
2015-10-19 14:05:00,16.18,16.19,16.17,16.18,405396.0,13.1039,13.112,13.0958,13.1039,405396.0
2015-10-19 14:10:00,16.18,16.2,16.17,16.19,432482.0,13.1039,13.1201,13.0958,13.112,432482.0
2015-10-19 14:15:00,16.19,16.19,16.15,16.15,553159.0,13.112,13.112,13.0796,13.0796,553159.0
2015-10-19 14:20:00,16.15,16.17,16.13,16.14,512434.0,13.0796,13.0958,13.0634,13.0715,512434.0
2015-10-19 14:25:00,16.14,16.15,16.13,16.14,338870.0,13.0715,13.0796,13.0634,13.0715,338870.0
2015-10-19 14:30:00,16.14,16.15,16.13,16.14,303440.0,13.0715,13.0796,13.0634,13.0715,303440.0
2015-10-19 14:35:00,16.14,16.16,16.13,16.16,303348.0,13.0715,13.0877,13.0634,13.0877,303348.0
2015-10-19 14:40:00,16.16,16.17,16.14,16.14,465676.0,13.0877,13.0958,13.0715,13.0715,465676.0
2015-10-19 14:45:00,16.14,16.15,16.12,16.13,359905.0,13.0715,13.0796,13.0553,13.0634,359905.0
2015-10-19 14:50:00,16.12,16.14,16.11,16.13,753160.0,13.0553,13.0715,13.0472,13.0634,753160.0
2015-10-19 14:55:00,16.13,16.14,16.12,16.13,304750.0,13.0634,13.0715,13.0553,13.0634,304750.0
2015-10-19 15:00:00,16.13,16.16,16.12,16.15,852745.0,13.0634,13.0877,13.0553,13.0796,852745.0
2015-10-19 15:05:00,16.16,16.17,16.15,16.16,308162.0,13.0877,13.0958,13.0796,13.0877,308162.0
2015-10-19 15:10:00,16.17,16.19,16.16,16.18,872230.0,13.0958,13.112,13.0877,13.1039,872230.0
2015-10-19 15:15:00,16.18,16.19,16.17,16.18,614297.0,13.1039,13.112,13.0958,13.1039,614297.0
2015-10-19 15:20:00,16.18,16.19,16.17,16.18,515713.0,13.1039,13.112,13.0958,13.1039,515713.0
2015-10-19 15:25:00,16.19,16.2,16.17,16.18,970786.0,13.112,13.1201,13.0958,13.1039,970786.0
2015-10-19 15:30:00,16.18,16.18,16.14,16.14,638436.0,13.1039,13.1039,13.0715,13.0715,638436.0
2015-10-19 15:35:00,16.14,16.16,16.14,16.16,615951.0,13.0715,13.0877,13.0715,13.0877,615951.0
2015-10-19 15:40:00,16.15,16.16,16.14,16.16,648302.0,13.0796,13.0877,13.0715,13.0877,648302.0
2015-10-19 15:45:00,16.16,16.17,16.15,16.16,659041.0,13.0877,13.0958,13.0796,13.0877,659041.0
2015-10-19 15:50:00,16.16,16.16,16.14,16.14,712328.0,13.0877,13.0877,13.0715,13.0715,712328.0
2015-10-19 15:55:00,16.14,16.16,16.12,16.15,2491040.0,13.0715,13.0877,13.0553,13.0796,2491040.0
2015-10-20 09:30:00,16.16,16.19,16.15,16.16,1456457.0,13.0877,13.112,13.0796,13.0877,1456457.0
2015-10-20 09:35:00,16.16,16.17,16.1,16.13,1260988.0,13.0877,13.0958,13.0391,13.0634,1260988.0
2015-10-20 09:40:00,16.13,16.15,16.11,16.12,2117510.0,13.0634,13.0796,13.0472,13.0553,2117510.0
2015-10-20 09:45:00,16.12,16.19,16.12,16.18,1626876.0,13.0553,13.112,13.0553,13.1039,1626876.0
2015-10-20 09:50:00,16.18,16.21,16.17,16.21,957417.0,13.1039,13.1282,13.0958,13.1282,957417.0
2015-10-20 09:55:00,16.21,16.25,16.2,16.23,1735066.0,13.1282,13.1606,13.1201,13.1444,1735066.0
2015-10-20 10:00:00,16.23,16.24,16.19,16.24,1158059.0,13.1444,13.1525,13.112,13.1525,1158059.0
2015-10-20 10:05:00,16.24,16.24,16.21,16.23,793548.0,13.1525,13.1525,13.1282,13.1444,793548.0
2015-10-20 10:10:00,16.24,16.25,16.21,16.21,713219.0,13.1525,13.1606,13.1282,13.1282,713219.0
2015-10-20 10:15:00,16.21,16.23,16.2,16.23,563725.0,13.1282,13.1444,13.1201,13.1444,563725.0
2015-10-20 10:20:00,16.22,16.24,16.21,16.22,346112.0,13.1363,13.1525,13.1282,13.1363,346112.0
2015-10-20 10:25:00,16.23,16.24,16.21,16.23,594458.0,13.1444,13.1525,13.1282,13.1444,594458.0
2015-10-20 10:30:00,16.23,16.24,16.18,16.2,1311414.0,13.1444,13.1525,13.1039,13.1201,1311414.0
2015-10-20 10:35:00,16.2,16.21,16.18,16.2,389181.0,13.1201,13.1282,13.1039,13.1201,389181.0
2015-10-20 10:40:00,16.2,16.25,16.19,16.25,800355.0,13.1201,13.1606,13.112,13.1606,800355.0
2015-10-20 10:45:00,16.24,16.27,16.24,16.25,1178786.0,13.1525,13.1768,13.1525,13.1606,1178786.0
2015-10-20 10:50:00,16.26,16.29,16.25,16.28,1069819.0,13.1687,13.193,13.1606,13.1849,1069819.0
2015-10-20 10:55:00,16.28,16.29,16.27,16.29,646209.0,13.1849,13.193,13.1768,13.193,646209.0
2015-10-20 11:00:00,16.29,16.29,16.27,16.28,1050934.0,13.193,13.193,13.1768,13.1849,1050934.0
2015-10-20 11:05:00,16.28,16.29,16.24,16.25,1221797.0,13.1849,13.193,13.1525,13.1606,1221797.0
2015-10-20 11:10:00,16.25,16.26,16.22,16.23,659421.0,13.1606,13.1687,13.1363,13.1444,659421.0
2015-10-20 11:15:00,16.24,16.25,16.22,16.24,493572.0,13.1525,13.1606,13.1363,13.1525,493572.0
2015-10-20 11:20:00,16.24,16.25,16.22,16.24,415485.0,13.1525,13.1606,13.1363,13.1525,415485.0
2015-10-20 11:25:00,16.24,16.25,16.23,16.23,500306.0,13.1525,13.1606,13.1444,13.1444,500306.0
2015-10-20 11:30:00,16.23,16.24,16.2,16.22,672426.0,13.1444,13.1525,13.1201,13.1363,672426.0
2015-10-20 11:35:00,16.22,16.24,16.21,16.23,850736.0,13.1363,13.1525,13.1282,13.1444,850736.0
2015-10-20 11:40:00,16.23,16.24,16.21,16.23,328785.0,13.1444,13.1525,13.1282,13.1444,328785.0
2015-10-20 11:45:00,16.23,16.24,16.21,16.21,511771.0,13.1444,13.1525,13.1282,13.1282,511771.0
2015-10-20 11:50:00,16.21,16.23,16.2,16.2,541317.0,13.1282,13.1444,13.1201,13.1201,541317.0
2015-10-20 11:55:00,16.2,16.23,16.19,16.21,411908.0,13.1201,13.1444,13.112,13.1282,411908.0
2015-10-20 12:00:00,16.22,16.23,16.21,16.23,412860.0,13.1363,13.1444,13.1282,13.1444,412860.0
2015-10-20 12:05:00,16.23,16.25,16.22,16.25,403076.0,13.1444,13.1606,13.1363,13.1606,403076.0
2015-10-20 12:10:00,16.25,16.25,16.23,16.23,301958.0,13.1606,13.1606,13.1444,13.1444,301958.0
2015-10-20 12:15:00,16.23,16.24,16.22,16.22,205759.0,13.1444,13.1525,13.1363,13.1363,205759.0
2015-10-20 12:20:00,16.22,16.23,16.2,16.2,226422.0,13.1363,13.1444,13.1201,13.1201,226422.0
2015-10-20 12:25:00,16.2,16.22,16.19,16.21,628256.0,13.1201,13.1363,13.112,13.1282,628256.0
2015-10-20 12:30:00,16.21,16.22,16.2,16.21,276593.0,13.1282,13.1363,13.1201,13.1282,276593.0
2015-10-20 12:35:00,16.2,16.21,16.18,16.18,454592.0,13.1201,13.1282,13.1039,13.1039,454592.0
2015-10-20 12:40:00,16.18,16.21,16.17,16.21,769199.0,13.1039,13.1282,13.0958,13.1282,769199.0
2015-10-20 12:45:00,16.21,16.22,16.2,16.21,416475.0,13.1282,13.1363,13.1201,13.1282,416475.0
2015-10-20 12:50:00,16.21,16.22,16.2,16.21,335179.0,13.1282,13.1363,13.1201,13.1282,335179.0
2015-10-20 12:55:00,16.21,16.24,16.2,16.23,360508.0,13.1282,13.1525,13.1201,13.1444,360508.0
2015-10-20 13:00:00,16.23,16.23,16.21,16.21,252572.0,13.1444,13.1444,13.1282,13.1282,252572.0
2015-10-20 13:05:00,16.21,16.23,16.21,16.21,356560.0,13.1282,13.1444,13.1282,13.1282,356560.0
2015-10-20 13:10:00,16.23,16.24,16.22,16.24,273633.0,13.1444,13.1525,13.1363,13.1525,273633.0
2015-10-20 13:15:00,16.24,16.25,16.23,16.24,366781.0,13.1525,13.1606,13.1444,13.1525,366781.0
2015-10-20 13:20:00,16.23,16.25,16.22,16.23,328255.0,13.1444,13.1606,13.1363,13.1444,328255.0
2015-10-20 13:25:00,16.22,16.23,16.21,16.21,97672.0,13.1363,13.1444,13.1282,13.1282,97672.0
2015-10-20 13:30:00,16.21,16.22,16.19,16.21,421031.0,13.1282,13.1363,13.112,13.1282,421031.0
2015-10-20 13:35:00,16.21,16.22,16.2,16.21,445928.0,13.1282,13.1363,13.1201,13.1282,445928.0
2015-10-20 13:40:00,16.21,16.22,16.2,16.21,366765.0,13.1282,13.1363,13.1201,13.1282,366765.0
2015-10-20 13:45:00,16.2,16.22,16.18,16.2,792910.0,13.1201,13.1363,13.1039,13.1201,792910.0
2015-10-20 13:50:00,16.2,16.22,16.18,16.21,529499.0,13.1201,13.1363,13.1039,13.1282,529499.0
2015-10-20 13:55:00,16.22,16.22,16.2,16.21,223386.0,13.1363,13.1363,13.1201,13.1282,223386.0
2015-10-20 14:00:00,16.21,16.22,16.2,16.21,239914.0,13.1282,13.1363,13.1201,13.1282,239914.0
2015-10-20 14:05:00,16.21,16.22,16.2,16.2,261937.0,13.1282,13.1363,13.1201,13.1201,261937.0
2015-10-20 14:10:00,16.21,16.23,16.2,16.22,416525.0,13.1282,13.1444,13.1201,13.1363,416525.0
2015-10-20 14:15:00,16.22,16.23,16.21,16.23,336087.0,13.1363,13.1444,13.1282,13.1444,336087.0
2015-10-20 14:20:00,16.23,16.23,16.21,16.21,432496.0,13.1444,13.1444,13.1282,13.1282,432496.0
2015-10-20 14:25:00,16.21,16.24,16.21,16.23,270960.0,13.1282,13.1525,13.1282,13.1444,270960.0
2015-10-20 14:30:00,16.23,16.23,16.21,16.21,529301.0,13.1444,13.1444,13.1282,13.1282,529301.0
2015-10-20 14:35:00,16.21,16.22,16.2,16.21,347733.0,13.1282,13.1363,13.1201,13.1282,347733.0
2015-10-20 14:40:00,16.21,16.23,16.21,16.21,240825.0,13.1282,13.1444,13.1282,13.1282,240825.0
2015-10-20 14:45:00,16.21,16.24,16.21,16.23,414205.0,13.1282,13.1525,13.1282,13.1444,414205.0
2015-10-20 14:50:00,16.23,16.24,16.22,16.23,380371.0,13.1444,13.1525,13.1363,13.1444,380371.0
2015-10-20 14:55:00,16.23,16.25,16.23,16.25,449976.0,13.1444,13.1606,13.1444,13.1606,449976.0
2015-10-20 15:00:00,16.25,16.26,16.24,16.24,662718.0,13.1606,13.1687,13.1525,13.1525,662718.0
2015-10-20 15:05:00,16.24,16.25,16.23,16.23,292451.0,13.1525,13.1606,13.1444,13.1444,292451.0
2015-10-20 15:10:00,16.23,16.25,16.23,16.24,363168.0,13.1444,13.1606,13.1444,13.1525,363168.0
2015-10-20 15:15:00,16.24,16.25,16.23,16.23,296475.0,13.1525,13.1606,13.1444,13.1444,296475.0
2015-10-20 15:20:00,16.23,16.25,16.23,16.25,456519.0,13.1444,13.1606,13.1444,13.1606,456519.0
2015-10-20 15:25:00,16.24,16.25,16.22,16.22,512533.0,13.1525,13.1606,13.1363,13.1363,512533.0
2015-10-20 15:30:00,16.23,16.23,16.21,16.23,421000.0,13.1444,13.1444,13.1282,13.1444,421000.0
2015-10-20 15:35:00,16.22,16.24,16.22,16.22,558534.0,13.1363,13.1525,13.1363,13.1363,558534.0
2015-10-20 15:40:00,16.23,16.24,16.21,16.21,807780.0,13.1444,13.1525,13.1282,13.1282,807780.0
2015-10-20 15:45:00,16.22,16.22,16.2,16.2,460990.0,13.1363,13.1363,13.1201,13.1201,460990.0
2015-10-20 15:50:00,16.21,16.21,16.2,16.21,455367.0,13.1282,13.1282,13.1201,13.1282,455367.0
2015-10-20 15:55:00,16.21,16.22,16.19,16.21,2325811.0,13.1282,13.1363,13.112,13.1282,2325811.0
2015-10-21 09:30:00,16.26,16.29,16.22,16.24,2038407.0,13.1687,13.193,13.1363,13.1525,2038407.0
2015-10-21 09:35:00,16.24,16.29,16.22,16.27,1501853.0,13.1525,13.193,13.1363,13.1768,1501853.0
2015-10-21 09:40:00,16.27,16.29,16.24,16.25,934606.0,13.1768,13.193,13.1525,13.1606,934606.0
2015-10-21 09:45:00,16.25,16.27,16.22,16.23,805476.0,13.1606,13.1768,13.1363,13.1444,805476.0
2015-10-21 09:50:00,16.23,16.24,16.18,16.18,1218570.0,13.1444,13.1525,13.1039,13.1039,1218570.0
2015-10-21 09:55:00,16.18,16.21,16.13,16.18,1820011.0,13.1039,13.1282,13.0634,13.1039,1820011.0
2015-10-21 10:00:00,16.18,16.18,16.14,16.16,912381.0,13.1039,13.1039,13.0715,13.0877,912381.0
2015-10-21 10:05:00,16.16,16.16,16.11,16.12,1402884.0,13.0877,13.0877,13.0472,13.0553,1402884.0
2015-10-21 10:10:00,16.12,16.12,16.08,16.11,1594944.0,13.0553,13.0553,13.0229,13.0472,1594944.0
2015-10-21 10:15:00,16.1,16.13,16.08,16.12,1259383.0,13.0391,13.0634,13.0229,13.0553,1259383.0
2015-10-21 10:20:00,16.13,16.15,16.1,16.15,1050774.0,13.0634,13.0796,13.0391,13.0796,1050774.0
2015-10-21 10:25:00,16.15,16.15,16.1,16.11,1313134.0,13.0796,13.0796,13.0391,13.0472,1313134.0
2015-10-21 10:30:00,16.12,16.12,16.07,16.1,1070297.0,13.0553,13.0553,13.0148,13.0391,1070297.0
2015-10-21 10:35:00,16.1,16.13,16.09,16.09,913941.0,13.0391,13.0634,13.031,13.031,913941.0
2015-10-21 10:40:00,16.09,16.14,16.09,16.14,523179.0,13.031,13.0715,13.031,13.0715,523179.0
2015-10-21 10:45:00,16.13,16.14,16.11,16.12,968725.0,13.0634,13.0715,13.0472,13.0553,968725.0
2015-10-21 10:50:00,16.12,16.14,16.1,16.13,732726.0,13.0553,13.0715,13.0391,13.0634,732726.0
2015-10-21 10:55:00,16.13,16.15,16.12,16.15,1121815.0,13.0634,13.0796,13.0553,13.0796,1121815.0
2015-10-21 11:00:00,16.15,16.15,16.12,16.14,534012.0,13.0796,13.0796,13.0553,13.0715,534012.0
2015-10-21 11:05:00,16.14,16.15,16.11,16.11,345798.0,13.0715,13.0796,13.0472,13.0472,345798.0
2015-10-21 11:10:00,16.11,16.12,16.08,16.1,862591.0,13.0472,13.0553,13.0229,13.0391,862591.0
2015-10-21 11:15:00,16.09,16.13,16.09,16.12,771518.0,13.031,13.0634,13.031,13.0553,771518.0
2015-10-21 11:20:00,16.12,16.15,16.1,16.14,467993.0,13.0553,13.0796,13.0391,13.0715,467993.0
2015-10-21 11:25:00,16.14,16.15,16.11,16.12,392066.0,13.0715,13.0796,13.0472,13.0553,392066.0
2015-10-21 11:30:00,16.12,16.15,16.11,16.14,485106.0,13.0553,13.0796,13.0472,13.0715,485106.0
2015-10-21 11:35:00,16.14,16.15,16.12,16.13,393587.0,13.0715,13.0796,13.0553,13.0634,393587.0
2015-10-21 11:40:00,16.13,16.15,16.11,16.12,609783.0,13.0634,13.0796,13.0472,13.0553,609783.0
2015-10-21 11:45:00,16.12,16.12,16.1,16.11,453656.0,13.0553,13.0553,13.0391,13.0472,453656.0
2015-10-21 11:50:00,16.1,16.14,16.1,16.12,717550.0,13.0391,13.0715,13.0391,13.0553,717550.0
2015-10-21 11:55:00,16.12,16.14,16.1,16.12,737112.0,13.0553,13.0715,13.0391,13.0553,737112.0
2015-10-21 12:00:00,16.12,16.13,16.11,16.12,403991.0,13.0553,13.0634,13.0472,13.0553,403991.0
2015-10-21 12:05:00,16.12,16.14,16.11,16.14,552337.0,13.0553,13.0715,13.0472,13.0715,552337.0
2015-10-21 12:10:00,16.14,16.14,16.13,16.14,184151.0,13.0715,13.0715,13.0634,13.0715,184151.0
2015-10-21 12:15:00,16.14,16.14,16.12,16.13,454294.0,13.0715,13.0715,13.0553,13.0634,454294.0
2015-10-21 12:20:00,16.12,16.14,16.11,16.13,584433.0,13.0553,13.0715,13.0472,13.0634,584433.0
2015-10-21 12:25:00,16.13,16.14,16.1,16.11,635590.0,13.0634,13.0715,13.0391,13.0472,635590.0
2015-10-21 12:30:00,16.11,16.13,16.11,16.13,550626.0,13.0472,13.0634,13.0472,13.0634,550626.0
2015-10-21 12:35:00,16.13,16.14,16.11,16.13,597154.0,13.0634,13.0715,13.0472,13.0634,597154.0
2015-10-21 12:40:00,16.13,16.13,16.11,16.11,159698.0,13.0634,13.0634,13.0472,13.0472,159698.0
2015-10-21 12:45:00,16.11,16.14,16.11,16.14,241339.0,13.0472,13.0715,13.0472,13.0715,241339.0
2015-10-21 12:50:00,16.13,16.14,16.12,16.13,491949.0,13.0634,13.0715,13.0553,13.0634,491949.0
2015-10-21 12:55:00,16.12,16.14,16.12,16.12,381412.0,13.0553,13.0715,13.0553,13.0553,381412.0
2015-10-21 13:00:00,16.12,16.12,16.1,16.11,593893.0,13.0553,13.0553,13.0391,13.0472,593893.0
2015-10-21 13:05:00,16.11,16.12,16.1,16.12,271486.0,13.0472,13.0553,13.0391,13.0553,271486.0
2015-10-21 13:10:00,16.12,16.12,16.1,16.1,213667.0,13.0553,13.0553,13.0391,13.0391,213667.0
2015-10-21 13:15:00,16.11,16.11,16.05,16.06,1168912.0,13.0472,13.0472,12.9986,13.0067,1168912.0
2015-10-21 13:20:00,16.06,16.08,16.05,16.08,745960.0,13.0067,13.0229,12.9986,13.0229,745960.0
2015-10-21 13:25:00,16.07,16.08,16.04,16.04,956897.0,13.0148,13.0229,12.9905,12.9905,956897.0
2015-10-21 13:30:00,16.05,16.07,16.03,16.05,1221075.0,12.9986,13.0148,12.9824,12.9986,1221075.0
2015-10-21 13:35:00,16.06,16.06,16.02,16.03,522646.0,13.0067,13.0067,12.9743,12.9824,522646.0
2015-10-21 13:40:00,16.03,16.06,16.02,16.04,748246.0,12.9824,13.0067,12.9743,12.9905,748246.0
2015-10-21 13:45:00,16.04,16.05,16.03,16.05,357422.0,12.9905,12.9986,12.9824,12.9986,357422.0
2015-10-21 13:50:00,16.05,16.06,16.03,16.05,394457.0,12.9986,13.0067,12.9824,12.9986,394457.0
2015-10-21 13:55:00,16.05,16.06,16.02,16.03,445638.0,12.9986,13.0067,12.9743,12.9824,445638.0
2015-10-21 14:00:00,16.02,16.03,16.0,16.0,687662.0,12.9743,12.9824,12.9581,12.9581,687662.0
2015-10-21 14:05:00,16.01,16.04,16.0,16.03,577241.0,12.9662,12.9905,12.9581,12.9824,577241.0
2015-10-21 14:10:00,16.03,16.03,16.0,16.01,736674.0,12.9824,12.9824,12.9581,12.9662,736674.0
2015-10-21 14:15:00,16.0,16.02,15.99,16.02,876774.0,12.9581,12.9743,12.95,12.9743,876774.0
2015-10-21 14:20:00,16.02,16.02,15.99,15.99,381235.0,12.9743,12.9743,12.95,12.95,381235.0
2015-10-21 14:25:00,16.0,16.01,15.98,16.0,504132.0,12.9581,12.9662,12.9419,12.9581,504132.0
2015-10-21 14:30:00,16.0,16.02,15.99,16.0,551402.0,12.9581,12.9743,12.95,12.9581,551402.0
2015-10-21 14:35:00,16.0,16.05,16.0,16.04,687530.0,12.9581,12.9986,12.9581,12.9905,687530.0
2015-10-21 14:40:00,16.04,16.06,16.03,16.06,521161.0,12.9905,13.0067,12.9824,13.0067,521161.0
2015-10-21 14:45:00,16.05,16.06,16.04,16.06,219071.0,12.9986,13.0067,12.9905,13.0067,219071.0
2015-10-21 14:50:00,16.05,16.06,16.04,16.04,466453.0,12.9986,13.0067,12.9905,12.9905,466453.0
2015-10-21 14:55:00,16.05,16.05,16.03,16.04,376633.0,12.9986,12.9986,12.9824,12.9905,376633.0
2015-10-21 15:00:00,16.03,16.04,16.03,16.03,291659.0,12.9824,12.9905,12.9824,12.9824,291659.0
2015-10-21 15:05:00,16.04,16.06,16.03,16.06,775497.0,12.9905,13.0067,12.9824,13.0067,775497.0
2015-10-21 15:10:00,16.05,16.06,16.01,16.02,740792.0,12.9986,13.0067,12.9662,12.9743,740792.0
2015-10-21 15:15:00,16.02,16.02,15.98,15.98,546128.0,12.9743,12.9743,12.9419,12.9419,546128.0
2015-10-21 15:20:00,15.98,16.02,15.98,16.0,843046.0,12.9419,12.9743,12.9419,12.9581,843046.0
2015-10-21 15:25:00,16.0,16.01,15.99,16.0,524912.0,12.9581,12.9662,12.95,12.9581,524912.0
2015-10-21 15:30:00,16.0,16.01,15.99,16.0,1154538.0,12.9581,12.9662,12.95,12.9581,1154538.0
2015-10-21 15:35:00,16.0,16.01,15.98,16.0,809734.0,12.9581,12.9662,12.9419,12.9581,809734.0
2015-10-21 15:40:00,15.99,16.0,15.95,15.96,1272115.0,12.95,12.9581,12.9176,12.9257,1272115.0
2015-10-21 15:45:00,15.95,15.97,15.93,15.93,1283759.0,12.9176,12.9338,12.9014,12.9014,1283759.0
2015-10-21 15:50:00,15.93,15.94,15.92,15.93,1368599.0,12.9014,12.9095,12.8933,12.9014,1368599.0
2015-10-21 15:55:00,15.93,15.93,15.9,15.9,3280859.0,12.9014,12.9014,12.8771,12.8771,3280859.0
2015-10-22 09:30:00,16.0,16.1,15.99,16.06,2379417.0,12.9581,13.0391,12.95,13.0067,2379417.0
2015-10-22 09:35:00,16.05,16.13,16.04,16.08,3634700.0,12.9986,13.0634,12.9905,13.0229,3634700.0
2015-10-22 09:40:00,16.08,16.16,16.07,16.13,2076366.0,13.0229,13.0877,13.0148,13.0634,2076366.0
2015-10-22 09:45:00,16.13,16.16,16.11,16.15,1262948.0,13.0634,13.0877,13.0472,13.0796,1262948.0
2015-10-22 09:50:00,16.15,16.18,16.11,16.12,1191017.0,13.0796,13.1039,13.0472,13.0553,1191017.0
2015-10-22 09:55:00,16.13,16.17,16.1,16.16,1045247.0,13.0634,13.0958,13.0391,13.0877,1045247.0
2015-10-22 10:00:00,16.16,16.17,16.14,16.17,2106679.0,13.0877,13.0958,13.0715,13.0958,2106679.0
2015-10-22 10:05:00,16.16,16.16,16.14,16.15,1212902.0,13.0877,13.0877,13.0715,13.0796,1212902.0
2015-10-22 10:10:00,16.15,16.16,16.13,16.14,1253449.0,13.0796,13.0877,13.0634,13.0715,1253449.0
2015-10-22 10:15:00,16.14,16.17,16.13,16.17,611297.0,13.0715,13.0958,13.0634,13.0958,611297.0
2015-10-22 10:20:00,16.16,16.17,16.12,16.13,1034746.0,13.0877,13.0958,13.0553,13.0634,1034746.0
2015-10-22 10:25:00,16.13,16.13,16.08,16.09,1071297.0,13.0634,13.0634,13.0229,13.031,1071297.0
2015-10-22 10:30:00,16.09,16.1,16.05,16.07,1496860.0,13.031,13.0391,12.9986,13.0148,1496860.0
2015-10-22 10:35:00,16.07,16.11,16.07,16.07,1547850.0,13.0148,13.0472,13.0148,13.0148,1547850.0
2015-10-22 10:40:00,16.07,16.12,16.07,16.12,798633.0,13.0148,13.0553,13.0148,13.0553,798633.0
2015-10-22 10:45:00,16.12,16.12,16.1,16.11,1081029.0,13.0553,13.0553,13.0391,13.0472,1081029.0
2015-10-22 10:50:00,16.1,16.11,16.08,16.09,696634.0,13.0391,13.0472,13.0229,13.031,696634.0
2015-10-22 10:55:00,16.09,16.1,16.08,16.09,694384.0,13.031,13.0391,13.0229,13.031,694384.0
2015-10-22 11:00:00,16.09,16.11,16.08,16.1,763935.0,13.031,13.0472,13.0229,13.0391,763935.0
2015-10-22 11:05:00,16.09,16.1,16.07,16.07,411123.0,13.031,13.0391,13.0148,13.0148,411123.0
2015-10-22 11:10:00,16.07,16.11,16.07,16.11,978990.0,13.0148,13.0472,13.0148,13.0472,978990.0
2015-10-22 11:15:00,16.1,16.12,16.1,16.11,337605.0,13.0391,13.0553,13.0391,13.0472,337605.0
2015-10-22 11:20:00,16.12,16.13,16.1,16.13,664816.0,13.0553,13.0634,13.0391,13.0634,664816.0
2015-10-22 11:25:00,16.13,16.14,16.12,16.12,884323.0,13.0634,13.0715,13.0553,13.0553,884323.0
2015-10-22 11:30:00,16.13,16.14,16.09,16.1,590645.0,13.0634,13.0715,13.031,13.0391,590645.0
2015-10-22 11:35:00,16.1,16.13,16.1,16.12,599403.0,13.0391,13.0634,13.0391,13.0553,599403.0
2015-10-22 11:40:00,16.12,16.12,16.1,16.12,461686.0,13.0553,13.0553,13.0391,13.0553,461686.0
2015-10-22 11:45:00,16.12,16.15,16.11,16.14,1395268.0,13.0553,13.0796,13.0472,13.0715,1395268.0
2015-10-22 11:50:00,16.14,16.17,16.13,16.14,754954.0,13.0715,13.0958,13.0634,13.0715,754954.0
2015-10-22 11:55:00,16.13,16.15,16.13,16.14,518013.0,13.0634,13.0796,13.0634,13.0715,518013.0
2015-10-22 12:00:00,16.14,16.15,16.12,16.14,508313.0,13.0715,13.0796,13.0553,13.0715,508313.0
2015-10-22 12:05:00,16.15,16.16,16.14,16.15,498347.0,13.0796,13.0877,13.0715,13.0796,498347.0
2015-10-22 12:10:00,16.15,16.17,16.14,16.14,455940.0,13.0796,13.0958,13.0715,13.0715,455940.0
2015-10-22 12:15:00,16.14,16.15,16.14,16.14,402649.0,13.0715,13.0796,13.0715,13.0715,402649.0
2015-10-22 12:20:00,16.14,16.18,16.14,16.16,635807.0,13.0715,13.1039,13.0715,13.0877,635807.0
2015-10-22 12:25:00,16.16,16.2,16.16,16.19,673636.0,13.0877,13.1201,13.0877,13.112,673636.0
2015-10-22 12:30:00,16.19,16.19,16.15,16.17,576690.0,13.112,13.112,13.0796,13.0958,576690.0
2015-10-22 12:35:00,16.16,16.18,16.15,16.18,1411739.0,13.0877,13.1039,13.0796,13.1039,1411739.0
2015-10-22 12:40:00,16.17,16.2,16.16,16.18,794722.0,13.0958,13.1201,13.0877,13.1039,794722.0
2015-10-22 12:45:00,16.18,16.19,16.17,16.18,425228.0,13.1039,13.112,13.0958,13.1039,425228.0
2015-10-22 12:50:00,16.18,16.19,16.15,16.16,765918.0,13.1039,13.112,13.0796,13.0877,765918.0
2015-10-22 12:55:00,16.16,16.16,16.13,16.14,688647.0,13.0877,13.0877,13.0634,13.0715,688647.0
2015-10-22 13:00:00,16.14,16.17,16.14,16.16,507924.0,13.0715,13.0958,13.0715,13.0877,507924.0
2015-10-22 13:05:00,16.16,16.19,16.16,16.18,850953.0,13.0877,13.112,13.0877,13.1039,850953.0
2015-10-22 13:10:00,16.18,16.2,16.17,16.19,1162381.0,13.1039,13.1201,13.0958,13.112,1162381.0
2015-10-22 13:15:00,16.19,16.2,16.17,16.18,480859.0,13.112,13.1201,13.0958,13.1039,480859.0
2015-10-22 13:20:00,16.18,16.2,16.18,16.19,659860.0,13.1039,13.1201,13.1039,13.112,659860.0
2015-10-22 13:25:00,16.18,16.19,16.16,16.18,275695.0,13.1039,13.112,13.0877,13.1039,275695.0
2015-10-22 13:30:00,16.18,16.19,16.17,16.18,450220.0,13.1039,13.112,13.0958,13.1039,450220.0
2015-10-22 13:35:00,16.18,16.18,16.16,16.16,427281.0,13.1039,13.1039,13.0877,13.0877,427281.0
2015-10-22 13:40:00,16.17,16.18,16.15,16.18,531509.0,13.0958,13.1039,13.0796,13.1039,531509.0
2015-10-22 13:45:00,16.17,16.18,16.16,16.16,297629.0,13.0958,13.1039,13.0877,13.0877,297629.0
2015-10-22 13:50:00,16.16,16.18,16.15,16.15,512828.0,13.0877,13.1039,13.0796,13.0796,512828.0
2015-10-22 13:55:00,16.16,16.18,16.15,16.16,758193.0,13.0877,13.1039,13.0796,13.0877,758193.0
2015-10-22 14:00:00,16.15,16.17,16.14,16.14,665486.0,13.0796,13.0958,13.0715,13.0715,665486.0
2015-10-22 14:05:00,16.14,16.15,16.12,16.13,1412015.0,13.0715,13.0796,13.0553,13.0634,1412015.0
2015-10-22 14:10:00,16.13,16.14,16.11,16.13,713342.0,13.0634,13.0715,13.0472,13.0634,713342.0
2015-10-22 14:15:00,16.13,16.14,16.09,16.1,1258061.0,13.0634,13.0715,13.031,13.0391,1258061.0
2015-10-22 14:20:00,16.09,16.13,16.08,16.12,545655.0,13.031,13.0634,13.0229,13.0553,545655.0
2015-10-22 14:25:00,16.12,16.14,16.11,16.12,534717.0,13.0553,13.0715,13.0472,13.0553,534717.0
2015-10-22 14:30:00,16.12,16.13,16.1,16.13,499023.0,13.0553,13.0634,13.0391,13.0634,499023.0
2015-10-22 14:35:00,16.12,16.15,16.11,16.14,447489.0,13.0553,13.0796,13.0472,13.0715,447489.0
2015-10-22 14:40:00,16.14,16.17,16.14,16.14,904027.0,13.0715,13.0958,13.0715,13.0715,904027.0
2015-10-22 14:45:00,16.14,16.17,16.14,16.16,823542.0,13.0715,13.0958,13.0715,13.0877,823542.0
2015-10-22 14:50:00,16.16,16.18,16.15,16.16,785081.0,13.0877,13.1039,13.0796,13.0877,785081.0
2015-10-22 14:55:00,16.16,16.17,16.14,16.17,958428.0,13.0877,13.0958,13.0715,13.0958,958428.0
2015-10-22 15:00:00,16.16,16.17,16.13,16.14,680857.0,13.0877,13.0958,13.0634,13.0715,680857.0
2015-10-22 15:05:00,16.14,16.16,16.12,16.13,614199.0,13.0715,13.0877,13.0553,13.0634,614199.0
2015-10-22 15:10:00,16.13,16.16,16.12,16.15,468462.0,13.0634,13.0877,13.0553,13.0796,468462.0
2015-10-22 15:15:00,16.16,16.17,16.14,16.15,658598.0,13.0877,13.0958,13.0715,13.0796,658598.0
2015-10-22 15:20:00,16.15,16.17,16.14,16.16,984301.0,13.0796,13.0958,13.0715,13.0877,984301.0
2015-10-22 15:25:00,16.16,16.19,16.16,16.18,1137613.0,13.0877,13.112,13.0877,13.1039,1137613.0
2015-10-22 15:30:00,16.18,16.19,16.16,16.16,944991.0,13.1039,13.112,13.0877,13.0877,944991.0
2015-10-22 15:35:00,16.16,16.18,16.15,16.16,856842.0,13.0877,13.1039,13.0796,13.0877,856842.0
2015-10-22 15:40:00,16.16,16.18,16.15,16.16,1311722.0,13.0877,13.1039,13.0796,13.0877,1311722.0
2015-10-22 15:45:00,16.16,16.18,16.15,16.15,920086.0,13.0877,13.1039,13.0796,13.0796,920086.0
2015-10-22 15:50:00,16.15,16.16,16.13,16.15,1180845.0,13.0796,13.0877,13.0634,13.0796,1180845.0
2015-10-22 15:55:00,16.15,16.17,16.14,16.16,2070168.0,13.0796,13.0958,13.0715,13.0877,2070168.0
2015-10-23 09:30:00,16.3,16.35,16.25,16.33,3443579.0,13.201,13.2415,13.1606,13.2253,3443579.0
2015-10-23 09:35:00,16.33,16.35,16.3,16.32,1776305.0,13.2253,13.2415,13.201,13.2172,1776305.0
2015-10-23 09:40:00,16.32,16.36,16.32,16.35,1345848.0,13.2172,13.2496,13.2172,13.2415,1345848.0
2015-10-23 09:45:00,16.36,16.41,16.35,16.39,2080187.0,13.2496,13.2901,13.2415,13.2739,2080187.0
2015-10-23 09:50:00,16.39,16.43,16.38,16.43,1380740.0,13.2739,13.3063,13.2658,13.3063,1380740.0
2015-10-23 09:55:00,16.42,16.46,16.41,16.46,1531714.0,13.2982,13.3306,13.2901,13.3306,1531714.0
2015-10-23 10:00:00,16.46,16.46,16.39,16.42,1595520.0,13.3306,13.3306,13.2739,13.2982,1595520.0
2015-10-23 10:05:00,16.42,16.44,16.39,16.43,1323831.0,13.2982,13.3144,13.2739,13.3063,1323831.0
2015-10-23 10:10:00,16.43,16.43,16.38,16.4,1012331.0,13.3063,13.3063,13.2658,13.282,1012331.0
2015-10-23 10:15:00,16.41,16.41,16.36,16.37,637279.0,13.2901,13.2901,13.2496,13.2577,637279.0
2015-10-23 10:20:00,16.37,16.41,16.37,16.41,899966.0,13.2577,13.2901,13.2577,13.2901,899966.0
2015-10-23 10:25:00,16.41,16.42,16.38,16.39,754541.0,13.2901,13.2982,13.2658,13.2739,754541.0
2015-10-23 10:30:00,16.38,16.41,16.37,16.41,1021727.0,13.2658,13.2901,13.2577,13.2901,1021727.0
2015-10-23 10:35:00,16.41,16.42,16.37,16.41,2007856.0,13.2901,13.2982,13.2577,13.2901,2007856.0
2015-10-23 10:40:00,16.41,16.45,16.4,16.44,1109184.0,13.2901,13.3225,13.282,13.3144,1109184.0
2015-10-23 10:45:00,16.43,16.44,16.4,16.41,680598.0,13.3063,13.3144,13.282,13.2901,680598.0
2015-10-23 10:50:00,16.41,16.44,16.4,16.44,1025804.0,13.2901,13.3144,13.282,13.3144,1025804.0
2015-10-23 10:55:00,16.44,16.45,16.41,16.45,965746.0,13.3144,13.3225,13.2901,13.3225,965746.0
2015-10-23 11:00:00,16.44,16.46,16.44,16.45,861260.0,13.3144,13.3306,13.3144,13.3225,861260.0
2015-10-23 11:05:00,16.44,16.46,16.43,16.44,957916.0,13.3144,13.3306,13.3063,13.3144,957916.0
2015-10-23 11:10:00,16.44,16.45,16.4,16.44,1356554.0,13.3144,13.3225,13.282,13.3144,1356554.0
2015-10-23 11:15:00,16.44,16.44,16.41,16.44,1953939.0,13.3144,13.3144,13.2901,13.3144,1953939.0
2015-10-23 11:20:00,16.44,16.45,16.42,16.44,1022448.0,13.3144,13.3225,13.2982,13.3144,1022448.0
2015-10-23 11:25:00,16.44,16.45,16.41,16.41,882869.0,13.3144,13.3225,13.2901,13.2901,882869.0
2015-10-23 11:30:00,16.42,16.43,16.39,16.4,664328.0,13.2982,13.3063,13.2739,13.282,664328.0
2015-10-23 11:35:00,16.41,16.41,16.39,16.4,798741.0,13.2901,13.2901,13.2739,13.282,798741.0
2015-10-23 11:40:00,16.41,16.44,16.4,16.44,430720.0,13.2901,13.3144,13.282,13.3144,430720.0
2015-10-23 11:45:00,16.44,16.44,16.41,16.43,745462.0,13.3144,13.3144,13.2901,13.3063,745462.0
2015-10-23 11:50:00,16.43,16.44,16.41,16.43,544517.0,13.3063,13.3144,13.2901,13.3063,544517.0
2015-10-23 11:55:00,16.43,16.43,16.4,16.42,501047.0,13.3063,13.3063,13.282,13.2982,501047.0
2015-10-23 12:00:00,16.42,16.43,16.4,16.43,310058.0,13.2982,13.3063,13.282,13.3063,310058.0
2015-10-23 12:05:00,16.43,16.43,16.41,16.43,427733.0,13.3063,13.3063,13.2901,13.3063,427733.0
2015-10-23 12:10:00,16.43,16.44,16.42,16.44,430265.0,13.3063,13.3144,13.2982,13.3144,430265.0
2015-10-23 12:15:00,16.44,16.44,16.42,16.43,797405.0,13.3144,13.3144,13.2982,13.3063,797405.0
2015-10-23 12:20:00,16.43,16.45,16.43,16.45,584165.0,13.3063,13.3225,13.3063,13.3225,584165.0
2015-10-23 12:25:00,16.45,16.45,16.44,16.45,233987.0,13.3225,13.3225,13.3144,13.3225,233987.0
2015-10-23 12:30:00,16.45,16.46,16.44,16.46,648075.0,13.3225,13.3306,13.3144,13.3306,648075.0
2015-10-23 12:35:00,16.45,16.47,16.45,16.46,615452.0,13.3225,13.3387,13.3225,13.3306,615452.0
2015-10-23 12:40:00,16.46,16.46,16.44,16.46,455910.0,13.3306,13.3306,13.3144,13.3306,455910.0
2015-10-23 12:45:00,16.46,16.46,16.45,16.46,169907.0,13.3306,13.3306,13.3225,13.3306,169907.0
2015-10-23 12:50:00,16.46,16.46,16.43,16.44,604788.0,13.3306,13.3306,13.3063,13.3144,604788.0
2015-10-23 12:55:00,16.43,16.45,16.43,16.44,416096.0,13.3063,13.3225,13.3063,13.3144,416096.0
2015-10-23 13:00:00,16.44,16.44,16.41,16.41,796644.0,13.3144,13.3144,13.2901,13.2901,796644.0
2015-10-23 13:05:00,16.41,16.43,16.4,16.42,472658.0,13.2901,13.3063,13.282,13.2982,472658.0
2015-10-23 13:10:00,16.42,16.43,16.41,16.43,252363.0,13.2982,13.3063,13.2901,13.3063,252363.0
2015-10-23 13:15:00,16.43,16.43,16.41,16.41,315169.0,13.3063,13.3063,13.2901,13.2901,315169.0
2015-10-23 13:20:00,16.41,16.44,16.41,16.42,489471.0,13.2901,13.3144,13.2901,13.2982,489471.0
2015-10-23 13:25:00,16.43,16.44,16.42,16.44,522890.0,13.3063,13.3144,13.2982,13.3144,522890.0
2015-10-23 13:30:00,16.44,16.45,16.43,16.45,309464.0,13.3144,13.3225,13.3063,13.3225,309464.0
2015-10-23 13:35:00,16.45,16.46,16.42,16.43,830637.0,13.3225,13.3306,13.2982,13.3063,830637.0
2015-10-23 13:40:00,16.43,16.44,16.42,16.44,246122.0,13.3063,13.3144,13.2982,13.3144,246122.0
2015-10-23 13:45:00,16.44,16.46,16.43,16.46,568486.0,13.3144,13.3306,13.3063,13.3306,568486.0
2015-10-23 13:50:00,16.46,16.47,16.45,16.47,331107.0,13.3306,13.3387,13.3225,13.3387,331107.0
2015-10-23 13:55:00,16.47,16.47,16.46,16.46,566673.0,13.3387,13.3387,13.3306,13.3306,566673.0
2015-10-23 14:00:00,16.46,16.47,16.45,16.47,555991.0,13.3306,13.3387,13.3225,13.3387,555991.0
2015-10-23 14:05:00,16.47,16.48,16.46,16.47,461049.0,13.3387,13.3468,13.3306,13.3387,461049.0
2015-10-23 14:10:00,16.46,16.48,16.43,16.43,630563.0,13.3306,13.3468,13.3063,13.3063,630563.0
2015-10-23 14:15:00,16.44,16.46,16.43,16.46,544177.0,13.3144,13.3306,13.3063,13.3306,544177.0
2015-10-23 14:20:00,16.45,16.47,16.44,16.46,780011.0,13.3225,13.3387,13.3144,13.3306,780011.0
2015-10-23 14:25:00,16.46,16.48,16.46,16.46,360614.0,13.3306,13.3468,13.3306,13.3306,360614.0
2015-10-23 14:30:00,16.46,16.49,16.46,16.49,671755.0,13.3306,13.3549,13.3306,13.3549,671755.0
2015-10-23 14:35:00,16.49,16.5,16.48,16.5,526305.0,13.3549,13.363,13.3468,13.363,526305.0
2015-10-23 14:40:00,16.5,16.5,16.49,16.5,948690.0,13.363,13.363,13.3549,13.363,948690.0
2015-10-23 14:45:00,16.5,16.5,16.49,16.5,566577.0,13.363,13.363,13.3549,13.363,566577.0
2015-10-23 14:50:00,16.5,16.53,16.49,16.52,1436126.0,13.363,13.3873,13.3549,13.3792,1436126.0
2015-10-23 14:55:00,16.51,16.53,16.49,16.5,655937.0,13.3711,13.3873,13.3549,13.363,655937.0
2015-10-23 15:00:00,16.5,16.55,16.49,16.55,1190071.0,13.363,13.4035,13.3549,13.4035,1190071.0
2015-10-23 15:05:00,16.55,16.55,16.51,16.54,642499.0,13.4035,13.4035,13.3711,13.3954,642499.0
2015-10-23 15:10:00,16.54,16.55,16.52,16.53,702320.0,13.3954,13.4035,13.3792,13.3873,702320.0
2015-10-23 15:15:00,16.53,16.55,16.52,16.53,771151.0,13.3873,13.4035,13.3792,13.3873,771151.0
2015-10-23 15:20:00,16.52,16.54,16.52,16.53,478330.0,13.3792,13.3954,13.3792,13.3873,478330.0
2015-10-23 15:25:00,16.53,16.53,16.51,16.51,802898.0,13.3873,13.3873,13.3711,13.3711,802898.0
2015-10-23 15:30:00,16.51,16.53,16.5,16.51,1001436.0,13.3711,13.3873,13.363,13.3711,1001436.0
2015-10-23 15:35:00,16.51,16.51,16.5,16.51,613979.0,13.3711,13.3711,13.363,13.3711,613979.0
2015-10-23 15:40:00,16.51,16.53,16.5,16.53,1554907.0,13.3711,13.3873,13.363,13.3873,1554907.0
2015-10-23 15:45:00,16.53,16.54,16.52,16.53,1159113.0,13.3873,13.3954,13.3792,13.3873,1159113.0
2015-10-23 15:50:00,16.54,16.55,16.53,16.55,2382179.0,13.3954,13.4035,13.3873,13.4035,2382179.0
2015-10-23 15:55:00,16.55,16.55,16.53,16.53,2969343.0,13.4035,13.4035,13.3873,13.3873,2969343.0
2015-10-26 09:30:00,16.52,16.55,16.5,16.54,1526303.0,13.3792,13.4035,13.363,13.3954,1526303.0
2015-10-26 09:35:00,16.54,16.55,16.45,16.45,1113297.0,13.3954,13.4035,13.3225,13.3225,1113297.0
2015-10-26 09:40:00,16.46,16.47,16.42,16.45,1846661.0,13.3306,13.3387,13.2982,13.3225,1846661.0
2015-10-26 09:45:00,16.45,16.46,16.39,16.41,1500290.0,13.3225,13.3306,13.2739,13.2901,1500290.0
2015-10-26 09:50:00,16.42,16.43,16.37,16.4,1333264.0,13.2982,13.3063,13.2577,13.282,1333264.0
2015-10-26 09:55:00,16.4,16.44,16.39,16.43,767276.0,13.282,13.3144,13.2739,13.3063,767276.0
2015-10-26 10:00:00,16.42,16.43,16.36,16.36,779971.0,13.2982,13.3063,13.2496,13.2496,779971.0
2015-10-26 10:05:00,16.37,16.38,16.34,16.36,1111205.0,13.2577,13.2658,13.2334,13.2496,1111205.0
2015-10-26 10:10:00,16.36,16.38,16.35,16.38,601201.0,13.2496,13.2658,13.2415,13.2658,601201.0
2015-10-26 10:15:00,16.38,16.4,16.37,16.4,489963.0,13.2658,13.282,13.2577,13.282,489963.0
2015-10-26 10:20:00,16.4,16.42,16.38,16.39,773444.0,13.282,13.2982,13.2658,13.2739,773444.0
2015-10-26 10:25:00,16.39,16.42,16.38,16.4,481931.0,13.2739,13.2982,13.2658,13.282,481931.0
2015-10-26 10:30:00,16.4,16.42,16.37,16.38,620423.0,13.282,13.2982,13.2577,13.2658,620423.0
2015-10-26 10:35:00,16.39,16.4,16.36,16.39,1086214.0,13.2739,13.282,13.2496,13.2739,1086214.0
2015-10-26 10:40:00,16.38,16.39,16.36,16.37,919391.0,13.2658,13.2739,13.2496,13.2577,919391.0
2015-10-26 10:45:00,16.37,16.4,16.36,16.38,928417.0,13.2577,13.282,13.2496,13.2658,928417.0
2015-10-26 10:50:00,16.38,16.41,16.37,16.41,1146371.0,13.2658,13.2901,13.2577,13.2901,1146371.0
2015-10-26 10:55:00,16.4,16.42,16.4,16.41,653915.0,13.282,13.2982,13.282,13.2901,653915.0
2015-10-26 11:00:00,16.41,16.43,16.4,16.42,549112.0,13.2901,13.3063,13.282,13.2982,549112.0
2015-10-26 11:05:00,16.42,16.44,16.41,16.44,558656.0,13.2982,13.3144,13.2901,13.3144,558656.0
2015-10-26 11:10:00,16.44,16.45,16.43,16.44,359697.0,13.3144,13.3225,13.3063,13.3144,359697.0
2015-10-26 11:15:00,16.44,16.44,16.41,16.42,726885.0,13.3144,13.3144,13.2901,13.2982,726885.0
2015-10-26 11:20:00,16.42,16.44,16.41,16.44,764219.0,13.2982,13.3144,13.2901,13.3144,764219.0
2015-10-26 11:25:00,16.44,16.44,16.42,16.43,491793.0,13.3144,13.3144,13.2982,13.3063,491793.0
2015-10-26 11:30:00,16.43,16.45,16.42,16.43,714554.0,13.3063,13.3225,13.2982,13.3063,714554.0
2015-10-26 11:35:00,16.43,16.44,16.41,16.42,573964.0,13.3063,13.3144,13.2901,13.2982,573964.0
2015-10-26 11:40:00,16.42,16.46,16.41,16.45,470404.0,13.2982,13.3306,13.2901,13.3225,470404.0
2015-10-26 11:45:00,16.46,16.47,16.45,16.46,841060.0,13.3306,13.3387,13.3225,13.3306,841060.0
2015-10-26 11:50:00,16.46,16.48,16.45,16.46,353270.0,13.3306,13.3468,13.3225,13.3306,353270.0
2015-10-26 11:55:00,16.46,16.47,16.45,16.46,197869.0,13.3306,13.3387,13.3225,13.3306,197869.0
2015-10-26 12:00:00,16.45,16.47,16.43,16.44,645453.0,13.3225,13.3387,13.3063,13.3144,645453.0
2015-10-26 12:05:00,16.45,16.46,16.44,16.45,233092.0,13.3225,13.3306,13.3144,13.3225,233092.0
2015-10-26 12:10:00,16.44,16.45,16.44,16.45,222181.0,13.3144,13.3225,13.3144,13.3225,222181.0
2015-10-26 12:15:00,16.45,16.45,16.44,16.45,204585.0,13.3225,13.3225,13.3144,13.3225,204585.0
2015-10-26 12:20:00,16.45,16.48,16.44,16.48,381616.0,13.3225,13.3468,13.3144,13.3468,381616.0
2015-10-26 12:25:00,16.48,16.49,16.47,16.47,376422.0,13.3468,13.3549,13.3387,13.3387,376422.0
2015-10-26 12:30:00,16.47,16.48,16.46,16.48,393449.0,13.3387,13.3468,13.3306,13.3468,393449.0
2015-10-26 12:35:00,16.47,16.48,16.46,16.46,225210.0,13.3387,13.3468,13.3306,13.3306,225210.0
2015-10-26 12:40:00,16.47,16.5,16.46,16.5,590984.0,13.3387,13.363,13.3306,13.363,590984.0
2015-10-26 12:45:00,16.5,16.52,16.48,16.51,527943.0,13.363,13.3792,13.3468,13.3711,527943.0
2015-10-26 12:50:00,16.51,16.51,16.49,16.51,409041.0,13.3711,13.3711,13.3549,13.3711,409041.0
2015-10-26 12:55:00,16.51,16.52,16.5,16.52,510306.0,13.3711,13.3792,13.363,13.3792,510306.0
2015-10-26 13:00:00,16.52,16.52,16.5,16.51,235978.0,13.3792,13.3792,13.363,13.3711,235978.0
2015-10-26 13:05:00,16.5,16.51,16.49,16.5,291956.0,13.363,13.3711,13.3549,13.363,291956.0
2015-10-26 13:10:00,16.49,16.5,16.48,16.49,564940.0,13.3549,13.363,13.3468,13.3549,564940.0
2015-10-26 13:15:00,16.49,16.51,16.48,16.51,391769.0,13.3549,13.3711,13.3468,13.3711,391769.0
2015-10-26 13:20:00,16.51,16.52,16.5,16.5,525478.0,13.3711,13.3792,13.363,13.363,525478.0
2015-10-26 13:25:00,16.51,16.52,16.5,16.51,260525.0,13.3711,13.3792,13.363,13.3711,260525.0
2015-10-26 13:30:00,16.51,16.55,16.51,16.54,1083603.0,13.3711,13.4035,13.3711,13.3954,1083603.0
2015-10-26 13:35:00,16.54,16.55,16.52,16.53,669309.0,13.3954,13.4035,13.3792,13.3873,669309.0
2015-10-26 13:40:00,16.53,16.54,16.52,16.53,228700.0,13.3873,13.3954,13.3792,13.3873,228700.0
2015-10-26 13:45:00,16.53,16.53,16.52,16.52,330019.0,13.3873,13.3873,13.3792,13.3792,330019.0
2015-10-26 13:50:00,16.53,16.53,16.5,16.51,259766.0,13.3873,13.3873,13.363,13.3711,259766.0
2015-10-26 13:55:00,16.51,16.51,16.48,16.48,276226.0,13.3711,13.3711,13.3468,13.3468,276226.0
2015-10-26 14:00:00,16.48,16.51,16.48,16.51,401048.0,13.3468,13.3711,13.3468,13.3711,401048.0
2015-10-26 14:05:00,16.51,16.53,16.5,16.52,313317.0,13.3711,13.3873,13.363,13.3792,313317.0
2015-10-26 14:10:00,16.52,16.52,16.48,16.5,271434.0,13.3792,13.3792,13.3468,13.363,271434.0
2015-10-26 14:15:00,16.5,16.5,16.48,16.48,232737.0,13.363,13.363,13.3468,13.3468,232737.0
2015-10-26 14:20:00,16.48,16.49,16.47,16.48,364496.0,13.3468,13.3549,13.3387,13.3468,364496.0
2015-10-26 14:25:00,16.48,16.49,16.46,16.47,578167.0,13.3468,13.3549,13.3306,13.3387,578167.0
2015-10-26 14:30:00,16.47,16.48,16.46,16.48,284634.0,13.3387,13.3468,13.3306,13.3468,284634.0
2015-10-26 14:35:00,16.47,16.48,16.46,16.46,216455.0,13.3387,13.3468,13.3306,13.3306,216455.0
2015-10-26 14:40:00,16.46,16.47,16.45,16.46,192987.0,13.3306,13.3387,13.3225,13.3306,192987.0
2015-10-26 14:45:00,16.46,16.49,16.46,16.46,485838.0,13.3306,13.3549,13.3306,13.3306,485838.0
2015-10-26 14:50:00,16.46,16.47,16.46,16.46,254420.0,13.3306,13.3387,13.3306,13.3306,254420.0
2015-10-26 14:55:00,16.46,16.48,16.46,16.48,205229.0,13.3306,13.3468,13.3306,13.3468,205229.0
2015-10-26 15:00:00,16.48,16.5,16.48,16.49,241207.0,13.3468,13.363,13.3468,13.3549,241207.0
2015-10-26 15:05:00,16.5,16.5,16.49,16.5,225054.0,13.363,13.363,13.3549,13.363,225054.0
2015-10-26 15:10:00,16.5,16.5,16.48,16.49,371336.0,13.363,13.363,13.3468,13.3549,371336.0
2015-10-26 15:15:00,16.48,16.5,16.47,16.5,353039.0,13.3468,13.363,13.3387,13.363,353039.0
2015-10-26 15:20:00,16.5,16.5,16.48,16.49,215450.0,13.363,13.363,13.3468,13.3549,215450.0
2015-10-26 15:25:00,16.48,16.49,16.48,16.48,245864.0,13.3468,13.3549,13.3468,13.3468,245864.0
2015-10-26 15:30:00,16.48,16.49,16.48,16.48,253132.0,13.3468,13.3549,13.3468,13.3468,253132.0
2015-10-26 15:35:00,16.48,16.49,16.47,16.48,565778.0,13.3468,13.3549,13.3387,13.3468,565778.0
2015-10-26 15:40:00,16.48,16.5,16.47,16.5,743980.0,13.3468,13.363,13.3387,13.363,743980.0
2015-10-26 15:45:00,16.5,16.51,16.49,16.5,683335.0,13.363,13.3711,13.3549,13.363,683335.0
2015-10-26 15:50:00,16.5,16.51,16.49,16.5,550778.0,13.363,13.3711,13.3549,13.363,550778.0
2015-10-26 15:55:00,16.5,16.51,16.49,16.5,1833904.0,13.363,13.3711,13.3549,13.363,1833904.0
2015-10-27 09:30:00,16.4,16.4,16.34,16.38,2336301.0,13.282,13.282,13.2334,13.2658,2336301.0
2015-10-27 09:35:00,16.37,16.43,16.37,16.43,1236957.0,13.2577,13.3063,13.2577,13.3063,1236957.0
2015-10-27 09:40:00,16.42,16.47,16.4,16.45,1338169.0,13.2982,13.3387,13.282,13.3225,1338169.0
2015-10-27 09:45:00,16.46,16.46,16.4,16.42,1222535.0,13.3306,13.3306,13.282,13.2982,1222535.0
2015-10-27 09:50:00,16.42,16.45,16.42,16.44,240149.0,13.2982,13.3225,13.2982,13.3144,240149.0
2015-10-27 09:55:00,16.44,16.46,16.42,16.42,455178.0,13.3144,13.3306,13.2982,13.2982,455178.0
2015-10-27 10:00:00,16.42,16.43,16.4,16.41,494375.0,13.2982,13.3063,13.282,13.2901,494375.0
2015-10-27 10:05:00,16.41,16.42,16.4,16.41,787708.0,13.2901,13.2982,13.282,13.2901,787708.0
2015-10-27 10:10:00,16.41,16.42,16.37,16.37,1134808.0,13.2901,13.2982,13.2577,13.2577,1134808.0
2015-10-27 10:15:00,16.37,16.38,16.35,16.35,382021.0,13.2577,13.2658,13.2415,13.2415,382021.0
2015-10-27 10:20:00,16.35,16.36,16.31,16.33,884588.0,13.2415,13.2496,13.2091,13.2253,884588.0
2015-10-27 10:25:00,16.33,16.35,16.31,16.34,608757.0,13.2253,13.2415,13.2091,13.2334,608757.0
2015-10-27 10:30:00,16.35,16.35,16.32,16.32,518197.0,13.2415,13.2415,13.2172,13.2172,518197.0
2015-10-27 10:35:00,16.32,16.35,16.32,16.35,601689.0,13.2172,13.2415,13.2172,13.2415,601689.0
2015-10-27 10:40:00,16.35,16.38,16.34,16.38,669342.0,13.2415,13.2658,13.2334,13.2658,669342.0
2015-10-27 10:45:00,16.38,16.4,16.37,16.39,357322.0,13.2658,13.282,13.2577,13.2739,357322.0
2015-10-27 10:50:00,16.39,16.4,16.36,16.37,539719.0,13.2739,13.282,13.2496,13.2577,539719.0
2015-10-27 10:55:00,16.37,16.39,16.35,16.39,412856.0,13.2577,13.2739,13.2415,13.2739,412856.0
2015-10-27 11:00:00,16.38,16.42,16.37,16.41,629755.0,13.2658,13.2982,13.2577,13.2901,629755.0
2015-10-27 11:05:00,16.4,16.42,16.38,16.39,931718.0,13.282,13.2982,13.2658,13.2739,931718.0
2015-10-27 11:10:00,16.39,16.41,16.38,16.41,400083.0,13.2739,13.2901,13.2658,13.2901,400083.0
2015-10-27 11:15:00,16.4,16.41,16.38,16.39,257794.0,13.282,13.2901,13.2658,13.2739,257794.0
2015-10-27 11:20:00,16.39,16.39,16.35,16.38,643878.0,13.2739,13.2739,13.2415,13.2658,643878.0
2015-10-27 11:25:00,16.38,16.39,16.36,16.37,829134.0,13.2658,13.2739,13.2496,13.2577,829134.0
2015-10-27 11:30:00,16.37,16.39,16.36,16.38,515082.0,13.2577,13.2739,13.2496,13.2658,515082.0
2015-10-27 11:35:00,16.38,16.39,16.37,16.38,390422.0,13.2658,13.2739,13.2577,13.2658,390422.0
2015-10-27 11:40:00,16.37,16.41,16.37,16.39,891514.0,13.2577,13.2901,13.2577,13.2739,891514.0
2015-10-27 11:45:00,16.39,16.42,16.39,16.41,1782528.0,13.2739,13.2982,13.2739,13.2901,1782528.0
2015-10-27 11:50:00,16.41,16.42,16.37,16.38,874766.0,13.2901,13.2982,13.2577,13.2658,874766.0
2015-10-27 11:55:00,16.38,16.4,16.37,16.39,630641.0,13.2658,13.282,13.2577,13.2739,630641.0
2015-10-27 12:00:00,16.39,16.41,16.39,16.4,754172.0,13.2739,13.2901,13.2739,13.282,754172.0
2015-10-27 12:05:00,16.4,16.4,16.38,16.39,588676.0,13.282,13.282,13.2658,13.2739,588676.0
2015-10-27 12:10:00,16.39,16.39,16.37,16.38,365958.0,13.2739,13.2739,13.2577,13.2658,365958.0
2015-10-27 12:15:00,16.38,16.39,16.37,16.38,179828.0,13.2658,13.2739,13.2577,13.2658,179828.0
2015-10-27 12:20:00,16.38,16.4,16.37,16.4,168798.0,13.2658,13.282,13.2577,13.282,168798.0
2015-10-27 12:25:00,16.39,16.4,16.38,16.38,258553.0,13.2739,13.282,13.2658,13.2658,258553.0
2015-10-27 12:30:00,16.38,16.41,16.38,16.39,286909.0,13.2658,13.2901,13.2658,13.2739,286909.0
2015-10-27 12:35:00,16.38,16.41,16.38,16.4,321532.0,13.2658,13.2901,13.2658,13.282,321532.0
2015-10-27 12:40:00,16.41,16.42,16.39,16.42,263620.0,13.2901,13.2982,13.2739,13.2982,263620.0
2015-10-27 12:45:00,16.42,16.43,16.4,16.41,400069.0,13.2982,13.3063,13.282,13.2901,400069.0
2015-10-27 12:50:00,16.4,16.41,16.39,16.4,245503.0,13.282,13.2901,13.2739,13.282,245503.0
2015-10-27 12:55:00,16.4,16.41,16.37,16.38,1346966.0,13.282,13.2901,13.2577,13.2658,1346966.0
2015-10-27 13:00:00,16.37,16.38,16.34,16.36,911100.0,13.2577,13.2658,13.2334,13.2496,911100.0
2015-10-27 13:05:00,16.36,16.37,16.34,16.37,482707.0,13.2496,13.2577,13.2334,13.2577,482707.0
2015-10-27 13:10:00,16.37,16.39,16.37,16.38,913845.0,13.2577,13.2739,13.2577,13.2658,913845.0
2015-10-27 13:15:00,16.38,16.39,16.37,16.37,203983.0,13.2658,13.2739,13.2577,13.2577,203983.0
2015-10-27 13:20:00,16.37,16.38,16.36,16.37,117286.0,13.2577,13.2658,13.2496,13.2577,117286.0
2015-10-27 13:25:00,16.36,16.37,16.34,16.35,630353.0,13.2496,13.2577,13.2334,13.2415,630353.0
2015-10-27 13:30:00,16.35,16.36,16.33,16.36,546142.0,13.2415,13.2496,13.2253,13.2496,546142.0
2015-10-27 13:35:00,16.36,16.37,16.35,16.35,166302.0,13.2496,13.2577,13.2415,13.2415,166302.0
2015-10-27 13:40:00,16.35,16.36,16.34,16.35,174053.0,13.2415,13.2496,13.2334,13.2415,174053.0
2015-10-27 13:45:00,16.35,16.36,16.33,16.34,623530.0,13.2415,13.2496,13.2253,13.2334,623530.0
2015-10-27 13:50:00,16.34,16.34,16.32,16.32,177928.0,13.2334,13.2334,13.2172,13.2172,177928.0
2015-10-27 13:55:00,16.32,16.34,16.31,16.32,914254.0,13.2172,13.2334,13.2091,13.2172,914254.0
2015-10-27 14:00:00,16.32,16.35,16.32,16.32,1144629.0,13.2172,13.2415,13.2172,13.2172,1144629.0
2015-10-27 14:05:00,16.32,16.33,16.31,16.32,239812.0,13.2172,13.2253,13.2091,13.2172,239812.0
2015-10-27 14:10:00,16.32,16.33,16.3,16.3,356732.0,13.2172,13.2253,13.201,13.201,356732.0
2015-10-27 14:15:00,16.3,16.32,16.3,16.31,715367.0,13.201,13.2172,13.201,13.2091,715367.0
2015-10-27 14:20:00,16.3,16.33,16.3,16.32,503593.0,13.201,13.2253,13.201,13.2172,503593.0
2015-10-27 14:25:00,16.32,16.34,16.32,16.34,189565.0,13.2172,13.2334,13.2172,13.2334,189565.0
2015-10-27 14:30:00,16.34,16.34,16.32,16.33,285051.0,13.2334,13.2334,13.2172,13.2253,285051.0
2015-10-27 14:35:00,16.34,16.36,16.33,16.36,289266.0,13.2334,13.2496,13.2253,13.2496,289266.0
2015-10-27 14:40:00,16.36,16.36,16.34,16.34,318151.0,13.2496,13.2496,13.2334,13.2334,318151.0
2015-10-27 14:45:00,16.34,16.35,16.32,16.35,387016.0,13.2334,13.2415,13.2172,13.2415,387016.0
2015-10-27 14:50:00,16.35,16.35,16.32,16.34,353298.0,13.2415,13.2415,13.2172,13.2334,353298.0
2015-10-27 14:55:00,16.34,16.36,16.33,16.35,298967.0,13.2334,13.2496,13.2253,13.2415,298967.0
2015-10-27 15:00:00,16.35,16.37,16.35,16.35,410959.0,13.2415,13.2577,13.2415,13.2415,410959.0
2015-10-27 15:05:00,16.35,16.38,16.35,16.37,552306.0,13.2415,13.2658,13.2415,13.2577,552306.0
2015-10-27 15:10:00,16.36,16.39,16.36,16.37,1425366.0,13.2496,13.2739,13.2496,13.2577,1425366.0
2015-10-27 15:15:00,16.36,16.37,16.35,16.36,332758.0,13.2496,13.2577,13.2415,13.2496,332758.0
2015-10-27 15:20:00,16.35,16.39,16.34,16.38,688862.0,13.2415,13.2739,13.2334,13.2658,688862.0
2015-10-27 15:25:00,16.37,16.39,16.37,16.38,510694.0,13.2577,13.2739,13.2577,13.2658,510694.0
2015-10-27 15:30:00,16.38,16.39,16.36,16.38,521578.0,13.2658,13.2739,13.2496,13.2658,521578.0
2015-10-27 15:35:00,16.38,16.38,16.36,16.37,383400.0,13.2658,13.2658,13.2496,13.2577,383400.0
2015-10-27 15:40:00,16.36,16.4,16.36,16.39,767596.0,13.2496,13.282,13.2496,13.2739,767596.0
2015-10-27 15:45:00,16.39,16.4,16.38,16.39,369797.0,13.2739,13.282,13.2658,13.2739,369797.0
2015-10-27 15:50:00,16.38,16.39,16.38,16.38,565620.0,13.2658,13.2739,13.2658,13.2658,565620.0
2015-10-27 15:55:00,16.38,16.4,16.38,16.39,1969185.0,13.2658,13.282,13.2658,13.2739,1969185.0
2015-10-28 09:30:00,16.45,16.5,16.44,16.47,2077753.0,13.3225,13.363,13.3144,13.3387,2077753.0
2015-10-28 09:35:00,16.47,16.5,16.46,16.48,1490905.0,13.3387,13.363,13.3306,13.3468,1490905.0
2015-10-28 09:40:00,16.47,16.49,16.45,16.47,1365941.0,13.3387,13.3549,13.3225,13.3387,1365941.0
2015-10-28 09:45:00,16.48,16.48,16.45,16.46,806525.0,13.3468,13.3468,13.3225,13.3306,806525.0
2015-10-28 09:50:00,16.46,16.49,16.45,16.48,659223.0,13.3306,13.3549,13.3225,13.3468,659223.0
2015-10-28 09:55:00,16.49,16.52,16.48,16.52,1144998.0,13.3549,13.3792,13.3468,13.3792,1144998.0
2015-10-28 10:00:00,16.51,16.54,16.5,16.54,689606.0,13.3711,13.3954,13.363,13.3954,689606.0
2015-10-28 10:05:00,16.53,16.57,16.51,16.52,1122416.0,13.3873,13.4197,13.3711,13.3792,1122416.0
2015-10-28 10:10:00,16.51,16.53,16.5,16.51,701365.0,13.3711,13.3873,13.363,13.3711,701365.0
2015-10-28 10:15:00,16.51,16.54,16.5,16.52,770027.0,13.3711,13.3954,13.363,13.3792,770027.0
2015-10-28 10:20:00,16.53,16.55,16.52,16.52,594251.0,13.3873,13.4035,13.3792,13.3792,594251.0
2015-10-28 10:25:00,16.52,16.55,16.52,16.54,537603.0,13.3792,13.4035,13.3792,13.3954,537603.0
2015-10-28 10:30:00,16.54,16.55,16.53,16.54,526505.0,13.3954,13.4035,13.3873,13.3954,526505.0
2015-10-28 10:35:00,16.54,16.55,16.53,16.55,384381.0,13.3954,13.4035,13.3873,13.4035,384381.0
2015-10-28 10:40:00,16.55,16.57,16.54,16.56,2341603.0,13.4035,13.4197,13.3954,13.4116,2341603.0
2015-10-28 10:45:00,16.57,16.6,16.56,16.57,1910761.0,13.4197,13.444,13.4116,13.4197,1910761.0
2015-10-28 10:50:00,16.57,16.59,16.55,16.56,645674.0,13.4197,13.4359,13.4035,13.4116,645674.0
2015-10-28 10:55:00,16.55,16.6,16.55,16.6,752730.0,13.4035,13.444,13.4035,13.444,752730.0
2015-10-28 11:00:00,16.6,16.63,16.58,16.59,1299428.0,13.444,13.4683,13.4278,13.4359,1299428.0
2015-10-28 11:05:00,16.59,16.59,16.56,16.56,714615.0,13.4359,13.4359,13.4116,13.4116,714615.0
2015-10-28 11:10:00,16.57,16.6,16.56,16.6,556911.0,13.4197,13.444,13.4116,13.444,556911.0
2015-10-28 11:15:00,16.59,16.6,16.56,16.56,658343.0,13.4359,13.444,13.4116,13.4116,658343.0
2015-10-28 11:20:00,16.56,16.57,16.55,16.57,364541.0,13.4116,13.4197,13.4035,13.4197,364541.0
2015-10-28 11:25:00,16.57,16.59,16.56,16.58,572770.0,13.4197,13.4359,13.4116,13.4278,572770.0
2015-10-28 11:30:00,16.58,16.59,16.55,16.58,837156.0,13.4278,13.4359,13.4035,13.4278,837156.0
2015-10-28 11:35:00,16.57,16.59,16.55,16.55,334887.0,13.4197,13.4359,13.4035,13.4035,334887.0
2015-10-28 11:40:00,16.55,16.56,16.54,16.55,498806.0,13.4035,13.4116,13.3954,13.4035,498806.0
2015-10-28 11:45:00,16.55,16.56,16.54,16.56,408050.0,13.4035,13.4116,13.3954,13.4116,408050.0
2015-10-28 11:50:00,16.56,16.58,16.55,16.57,663476.0,13.4116,13.4278,13.4035,13.4197,663476.0
2015-10-28 11:55:00,16.57,16.58,16.55,16.57,499926.0,13.4197,13.4278,13.4035,13.4197,499926.0
2015-10-28 12:00:00,16.58,16.58,16.56,16.57,348943.0,13.4278,13.4278,13.4116,13.4197,348943.0
2015-10-28 12:05:00,16.57,16.58,16.56,16.57,169445.0,13.4197,13.4278,13.4116,13.4197,169445.0
2015-10-28 12:10:00,16.57,16.6,16.56,16.58,606561.0,13.4197,13.444,13.4116,13.4278,606561.0
2015-10-28 12:15:00,16.59,16.59,16.58,16.59,141077.0,13.4359,13.4359,13.4278,13.4359,141077.0
2015-10-28 12:20:00,16.59,16.62,16.58,16.62,548081.0,13.4359,13.4602,13.4278,13.4602,548081.0
2015-10-28 12:25:00,16.62,16.62,16.59,16.6,435822.0,13.4602,13.4602,13.4359,13.444,435822.0
2015-10-28 12:30:00,16.6,16.61,16.59,16.59,275568.0,13.444,13.4521,13.4359,13.4359,275568.0
2015-10-28 12:35:00,16.6,16.61,16.59,16.61,325832.0,13.444,13.4521,13.4359,13.4521,325832.0
2015-10-28 12:40:00,16.61,16.61,16.59,16.6,640593.0,13.4521,13.4521,13.4359,13.444,640593.0
2015-10-28 12:45:00,16.6,16.61,16.59,16.6,241864.0,13.444,13.4521,13.4359,13.444,241864.0
2015-10-28 12:50:00,16.61,16.63,16.61,16.63,689371.0,13.4521,13.4683,13.4521,13.4683,689371.0
2015-10-28 12:55:00,16.63,16.63,16.61,16.63,276237.0,13.4683,13.4683,13.4521,13.4683,276237.0
2015-10-28 13:00:00,16.62,16.65,16.61,16.64,1113320.0,13.4602,13.4845,13.4521,13.4764,1113320.0
2015-10-28 13:05:00,16.64,16.67,16.64,16.66,654117.0,13.4764,13.5007,13.4764,13.4926,654117.0
2015-10-28 13:10:00,16.66,16.67,16.65,16.66,973444.0,13.4926,13.5007,13.4845,13.4926,973444.0
2015-10-28 13:15:00,16.66,16.68,16.66,16.68,410154.0,13.4926,13.5088,13.4926,13.5088,410154.0
2015-10-28 13:20:00,16.68,16.69,16.67,16.68,1035610.0,13.5088,13.5169,13.5007,13.5088,1035610.0
2015-10-28 13:25:00,16.68,16.69,16.67,16.68,765695.0,13.5088,13.5169,13.5007,13.5088,765695.0
2015-10-28 13:30:00,16.69,16.71,16.68,16.71,871220.0,13.5169,13.5331,13.5088,13.5331,871220.0
2015-10-28 13:35:00,16.71,16.73,16.7,16.73,638661.0,13.5331,13.5493,13.525,13.5493,638661.0
2015-10-28 13:40:00,16.73,16.75,16.72,16.73,898093.0,13.5493,13.5655,13.5412,13.5493,898093.0
2015-10-28 13:45:00,16.73,16.76,16.73,16.73,2085411.0,13.5493,13.5736,13.5493,13.5493,2085411.0
2015-10-28 13:50:00,16.73,16.75,16.72,16.75,1614270.0,13.5493,13.5655,13.5412,13.5655,1614270.0
2015-10-28 13:55:00,16.74,16.76,16.73,16.73,1399006.0,13.5574,13.5736,13.5493,13.5493,1399006.0
2015-10-28 14:00:00,16.73,16.88,16.72,16.84,6859669.0,13.5493,13.6708,13.5412,13.6384,6859669.0
2015-10-28 14:05:00,16.83,16.93,16.81,16.91,3823726.0,13.6303,13.7113,13.6141,13.6951,3823726.0
2015-10-28 14:10:00,16.92,16.96,16.82,16.84,4969869.0,13.7032,13.7356,13.6222,13.6384,4969869.0
2015-10-28 14:15:00,16.85,16.95,16.83,16.94,3866906.0,13.6465,13.7275,13.6303,13.7194,3866906.0
2015-10-28 14:20:00,16.95,17.04,16.94,17.04,7267907.0,13.7275,13.8004,13.7194,13.8004,7267907.0
2015-10-28 14:25:00,17.04,17.16,17.02,17.12,6945139.0,13.8004,13.8975,13.7842,13.8652,6945139.0
2015-10-28 14:30:00,17.12,17.13,17.08,17.12,6179683.0,13.8652,13.8732,13.8328,13.8652,6179683.0
2015-10-28 14:35:00,17.11,17.15,17.09,17.14,5263477.0,13.8571,13.8894,13.8409,13.8813,5263477.0
2015-10-28 14:40:00,17.15,17.16,17.1,17.12,2988638.0,13.8894,13.8975,13.849,13.8652,2988638.0
2015-10-28 14:45:00,17.12,17.19,17.1,17.18,4410095.0,13.8652,13.9218,13.849,13.9137,4410095.0
2015-10-28 14:50:00,17.18,17.23,17.18,17.23,3546483.0,13.9137,13.9542,13.9137,13.9542,3546483.0
2015-10-28 14:55:00,17.22,17.3,17.22,17.29,4979657.0,13.9461,14.0109,13.9461,14.0028,4979657.0
2015-10-28 15:00:00,17.3,17.31,17.24,17.25,4063395.0,14.0109,14.019,13.9623,13.9704,4063395.0
2015-10-28 15:05:00,17.25,17.3,17.25,17.27,2746289.0,13.9704,14.0109,13.9704,13.9866,2746289.0
2015-10-28 15:10:00,17.27,17.27,17.23,17.23,2492390.0,13.9866,13.9866,13.9542,13.9542,2492390.0
2015-10-28 15:15:00,17.23,17.25,17.2,17.21,2692693.0,13.9542,13.9704,13.9299,13.938,2692693.0
2015-10-28 15:20:00,17.21,17.21,17.18,17.2,2152476.0,13.938,13.938,13.9137,13.9299,2152476.0
2015-10-28 15:25:00,17.19,17.23,17.17,17.22,3458226.0,13.9218,13.9542,13.9056,13.9461,3458226.0
2015-10-28 15:30:00,17.23,17.27,17.19,17.2,4035142.0,13.9542,13.9866,13.9218,13.9299,4035142.0
2015-10-28 15:35:00,17.2,17.24,17.18,17.23,2180222.0,13.9299,13.9623,13.9137,13.9542,2180222.0
2015-10-28 15:40:00,17.24,17.25,17.21,17.25,2479375.0,13.9623,13.9704,13.938,13.9704,2479375.0
2015-10-28 15:45:00,17.25,17.3,17.23,17.29,4291690.0,13.9704,14.0109,13.9542,14.0028,4291690.0
2015-10-28 15:50:00,17.29,17.29,17.25,17.26,2708652.0,14.0028,14.0028,13.9704,13.9785,2708652.0
2015-10-28 15:55:00,17.26,17.3,17.26,17.28,4251861.0,13.9785,14.0109,13.9785,13.9947,4251861.0
2015-10-29 09:30:00,17.16,17.25,17.15,17.18,4054180.0,13.8975,13.9704,13.8894,13.9137,4054180.0
2015-10-29 09:35:00,17.18,17.28,17.18,17.27,2560043.0,13.9137,13.9947,13.9137,13.9866,2560043.0
2015-10-29 09:40:00,17.27,17.37,17.25,17.36,2829759.0,13.9866,14.0676,13.9704,14.0595,2829759.0
2015-10-29 09:45:00,17.36,17.44,17.35,17.43,3011743.0,14.0595,14.1243,14.0514,14.1162,3011743.0
2015-10-29 09:50:00,17.43,17.43,17.3,17.34,2655303.0,14.1162,14.1162,14.0109,14.0433,2655303.0
2015-10-29 09:55:00,17.34,17.38,17.31,17.31,1427546.0,14.0433,14.0757,14.019,14.019,1427546.0
2015-10-29 10:00:00,17.31,17.32,17.21,17.25,2760106.0,14.019,14.0271,13.938,13.9704,2760106.0
2015-10-29 10:05:00,17.25,17.3,17.25,17.28,1248662.0,13.9704,14.0109,13.9704,13.9947,1248662.0
2015-10-29 10:10:00,17.28,17.3,17.22,17.22,1395526.0,13.9947,14.0109,13.9461,13.9461,1395526.0
2015-10-29 10:15:00,17.22,17.22,17.16,17.17,1130982.0,13.9461,13.9461,13.8975,13.9056,1130982.0
2015-10-29 10:20:00,17.16,17.19,17.15,17.17,1392464.0,13.8975,13.9218,13.8894,13.9056,1392464.0
2015-10-29 10:25:00,17.17,17.25,17.16,17.2,9987732.0,13.9056,13.9704,13.8975,13.9299,9987732.0
2015-10-29 10:30:00,17.2,17.21,17.16,17.16,787873.0,13.9299,13.938,13.8975,13.8975,787873.0
2015-10-29 10:35:00,17.17,17.19,17.13,17.14,981337.0,13.9056,13.9218,13.8732,13.8813,981337.0
2015-10-29 10:40:00,17.14,17.2,17.14,17.19,1211799.0,13.8813,13.9299,13.8813,13.9218,1211799.0
2015-10-29 10:45:00,17.19,17.19,17.13,17.14,1115355.0,13.9218,13.9218,13.8732,13.8813,1115355.0
2015-10-29 10:50:00,17.14,17.17,17.13,17.16,703424.0,13.8813,13.9056,13.8732,13.8975,703424.0
2015-10-29 10:55:00,17.16,17.22,17.15,17.21,1267157.0,13.8975,13.9461,13.8894,13.938,1267157.0
2015-10-29 11:00:00,17.21,17.21,17.16,17.18,963454.0,13.938,13.938,13.8975,13.9137,963454.0
2015-10-29 11:05:00,17.18,17.21,17.17,17.21,488370.0,13.9137,13.938,13.9056,13.938,488370.0
2015-10-29 11:10:00,17.21,17.22,17.18,17.2,521273.0,13.938,13.9461,13.9137,13.9299,521273.0
2015-10-29 11:15:00,17.19,17.23,17.17,17.23,478703.0,13.9218,13.9542,13.9056,13.9542,478703.0
2015-10-29 11:20:00,17.22,17.23,17.17,17.18,723100.0,13.9461,13.9542,13.9056,13.9137,723100.0
2015-10-29 11:25:00,17.17,17.19,17.14,17.17,1257671.0,13.9056,13.9218,13.8813,13.9056,1257671.0
2015-10-29 11:30:00,17.16,17.21,17.16,17.2,734442.0,13.8975,13.938,13.8975,13.9299,734442.0
2015-10-29 11:35:00,17.2,17.23,17.19,17.23,595258.0,13.9299,13.9542,13.9218,13.9542,595258.0
2015-10-29 11:40:00,17.23,17.26,17.21,17.25,948811.0,13.9542,13.9785,13.938,13.9704,948811.0
2015-10-29 11:45:00,17.26,17.26,17.24,17.25,597074.0,13.9785,13.9785,13.9623,13.9704,597074.0
2015-10-29 11:50:00,17.25,17.27,17.24,17.27,366700.0,13.9704,13.9866,13.9623,13.9866,366700.0
2015-10-29 11:55:00,17.27,17.28,17.26,17.28,277659.0,13.9866,13.9947,13.9785,13.9947,277659.0
2015-10-29 12:00:00,17.28,17.29,17.26,17.27,922899.0,13.9947,14.0028,13.9785,13.9866,922899.0
2015-10-29 12:05:00,17.26,17.27,17.24,17.26,613766.0,13.9785,13.9866,13.9623,13.9785,613766.0
2015-10-29 12:10:00,17.26,17.26,17.22,17.25,574298.0,13.9785,13.9785,13.9461,13.9704,574298.0
2015-10-29 12:15:00,17.25,17.26,17.23,17.24,376753.0,13.9704,13.9785,13.9542,13.9623,376753.0
2015-10-29 12:20:00,17.24,17.27,17.24,17.25,347149.0,13.9623,13.9866,13.9623,13.9704,347149.0
2015-10-29 12:25:00,17.26,17.27,17.24,17.27,365511.0,13.9785,13.9866,13.9623,13.9866,365511.0
2015-10-29 12:30:00,17.27,17.27,17.23,17.25,466165.0,13.9866,13.9866,13.9542,13.9704,466165.0
2015-10-29 12:35:00,17.25,17.26,17.24,17.24,306630.0,13.9704,13.9785,13.9623,13.9623,306630.0
2015-10-29 12:40:00,17.24,17.25,17.23,17.25,356908.0,13.9623,13.9704,13.9542,13.9704,356908.0
2015-10-29 12:45:00,17.25,17.25,17.21,17.21,315347.0,13.9704,13.9704,13.938,13.938,315347.0
2015-10-29 12:50:00,17.21,17.22,17.18,17.19,513753.0,13.938,13.9461,13.9137,13.9218,513753.0
2015-10-29 12:55:00,17.19,17.2,17.17,17.19,457032.0,13.9218,13.9299,13.9056,13.9218,457032.0
2015-10-29 13:00:00,17.19,17.22,17.17,17.21,465168.0,13.9218,13.9461,13.9056,13.938,465168.0
2015-10-29 13:05:00,17.22,17.24,17.21,17.23,368157.0,13.9461,13.9623,13.938,13.9542,368157.0
2015-10-29 13:10:00,17.23,17.24,17.21,17.23,405484.0,13.9542,13.9623,13.938,13.9542,405484.0
2015-10-29 13:15:00,17.24,17.26,17.23,17.26,250728.0,13.9623,13.9785,13.9542,13.9785,250728.0
2015-10-29 13:20:00,17.26,17.26,17.21,17.21,334764.0,13.9785,13.9785,13.938,13.938,334764.0
2015-10-29 13:25:00,17.21,17.23,17.19,17.2,338837.0,13.938,13.9542,13.9218,13.9299,338837.0
2015-10-29 13:30:00,17.2,17.21,17.18,17.19,430328.0,13.9299,13.938,13.9137,13.9218,430328.0
2015-10-29 13:35:00,17.18,17.19,17.16,17.17,731817.0,13.9137,13.9218,13.8975,13.9056,731817.0
2015-10-29 13:40:00,17.17,17.18,17.14,17.14,509990.0,13.9056,13.9137,13.8813,13.8813,509990.0
2015-10-29 13:45:00,17.14,17.17,17.14,17.16,543492.0,13.8813,13.9056,13.8813,13.8975,543492.0
2015-10-29 13:50:00,17.15,17.16,17.14,17.16,504399.0,13.8894,13.8975,13.8813,13.8975,504399.0
2015-10-29 13:55:00,17.16,17.18,17.15,17.18,282992.0,13.8975,13.9137,13.8894,13.9137,282992.0
2015-10-29 14:00:00,17.18,17.21,17.16,17.2,694842.0,13.9137,13.938,13.8975,13.9299,694842.0
2015-10-29 14:05:00,17.2,17.22,17.2,17.22,470247.0,13.9299,13.9461,13.9299,13.9461,470247.0
2015-10-29 14:10:00,17.21,17.22,17.19,17.2,433414.0,13.938,13.9461,13.9218,13.9299,433414.0
2015-10-29 14:15:00,17.2,17.2,17.17,17.2,519201.0,13.9299,13.9299,13.9056,13.9299,519201.0
2015-10-29 14:20:00,17.2,17.23,17.19,17.23,455897.0,13.9299,13.9542,13.9218,13.9542,455897.0
2015-10-29 14:25:00,17.22,17.23,17.21,17.23,511848.0,13.9461,13.9542,13.938,13.9542,511848.0
2015-10-29 14:30:00,17.23,17.24,17.19,17.19,739869.0,13.9542,13.9623,13.9218,13.9218,739869.0
2015-10-29 14:35:00,17.19,17.2,17.17,17.18,534420.0,13.9218,13.9299,13.9056,13.9137,534420.0
2015-10-29 14:40:00,17.17,17.18,17.11,17.12,1686007.0,13.9056,13.9137,13.8571,13.8652,1686007.0
2015-10-29 14:45:00,17.12,17.12,17.07,17.08,1223677.0,13.8652,13.8652,13.8247,13.8328,1223677.0
2015-10-29 14:50:00,17.08,17.11,17.08,17.1,1309273.0,13.8328,13.8571,13.8328,13.849,1309273.0
2015-10-29 14:55:00,17.1,17.11,17.07,17.09,1855126.0,13.849,13.8571,13.8247,13.8409,1855126.0
2015-10-29 15:00:00,17.09,17.1,17.03,17.04,1442465.0,13.8409,13.849,13.7923,13.8004,1442465.0
2015-10-29 15:05:00,17.05,17.05,17.0,17.01,3104470.0,13.8085,13.8085,13.768,13.7761,3104470.0
2015-10-29 15:10:00,17.02,17.02,16.97,16.99,1938808.0,13.7842,13.7842,13.7437,13.7599,1938808.0
2015-10-29 15:15:00,16.98,17.04,16.98,17.04,1461287.0,13.7518,13.8004,13.7518,13.8004,1461287.0
2015-10-29 15:20:00,17.04,17.07,17.02,17.05,1122468.0,13.8004,13.8247,13.7842,13.8085,1122468.0
2015-10-29 15:25:00,17.06,17.06,17.03,17.04,800302.0,13.8166,13.8166,13.7923,13.8004,800302.0
2015-10-29 15:30:00,17.04,17.07,17.03,17.07,806177.0,13.8004,13.8247,13.7923,13.8247,806177.0
2015-10-29 15:35:00,17.07,17.1,17.06,17.1,932742.0,13.8247,13.849,13.8166,13.849,932742.0
2015-10-29 15:40:00,17.1,17.14,17.09,17.14,948124.0,13.849,13.8813,13.8409,13.8813,948124.0
2015-10-29 15:45:00,17.14,17.14,17.09,17.12,1902388.0,13.8813,13.8813,13.8409,13.8652,1902388.0
2015-10-29 15:50:00,17.12,17.12,17.1,17.11,1578369.0,13.8652,13.8652,13.849,13.8571,1578369.0
2015-10-29 15:55:00,17.12,17.12,17.07,17.09,3083285.0,13.8652,13.8652,13.8247,13.8409,3083285.0
2015-10-30 09:30:00,17.18,17.18,17.06,17.06,1969939.0,13.9137,13.9137,13.8166,13.8166,1969939.0
2015-10-30 09:35:00,17.06,17.18,17.06,17.11,1747778.0,13.8166,13.9137,13.8166,13.8571,1747778.0
2015-10-30 09:40:00,17.11,17.11,16.98,17.01,2322672.0,13.8571,13.8571,13.7518,13.7761,2322672.0
2015-10-30 09:45:00,17.02,17.04,16.95,16.95,1538420.0,13.7842,13.8004,13.7275,13.7275,1538420.0
2015-10-30 09:50:00,16.96,16.96,16.86,16.94,2175852.0,13.7356,13.7356,13.6546,13.7194,2175852.0
2015-10-30 09:55:00,16.94,16.96,16.92,16.93,1081651.0,13.7194,13.7356,13.7032,13.7113,1081651.0
2015-10-30 10:00:00,16.92,16.96,16.91,16.95,1705273.0,13.7032,13.7356,13.6951,13.7275,1705273.0
2015-10-30 10:05:00,16.94,16.95,16.9,16.91,1239742.0,13.7194,13.7275,13.687,13.6951,1239742.0
2015-10-30 10:10:00,16.92,16.92,16.89,16.91,1216658.0,13.7032,13.7032,13.6789,13.6951,1216658.0
2015-10-30 10:15:00,16.91,16.95,16.89,16.95,1312010.0,13.6951,13.7275,13.6789,13.7275,1312010.0
2015-10-30 10:20:00,16.95,16.97,16.93,16.95,1750152.0,13.7275,13.7437,13.7113,13.7275,1750152.0
2015-10-30 10:25:00,16.94,16.96,16.92,16.92,1591757.0,13.7194,13.7356,13.7032,13.7032,1591757.0
2015-10-30 10:30:00,16.92,16.93,16.9,16.91,858396.0,13.7032,13.7113,13.687,13.6951,858396.0
2015-10-30 10:35:00,16.91,16.92,16.89,16.9,861831.0,13.6951,13.7032,13.6789,13.687,861831.0
2015-10-30 10:40:00,16.9,16.93,16.89,16.91,1209922.0,13.687,13.7113,13.6789,13.6951,1209922.0
2015-10-30 10:45:00,16.91,16.92,16.9,16.9,604206.0,13.6951,13.7032,13.687,13.687,604206.0
2015-10-30 10:50:00,16.91,16.91,16.9,16.91,317458.0,13.6951,13.6951,13.687,13.6951,317458.0
2015-10-30 10:55:00,16.91,16.91,16.89,16.89,1956548.0,13.6951,13.6951,13.6789,13.6789,1956548.0
2015-10-30 11:00:00,16.9,16.9,16.89,16.89,422282.0,13.687,13.687,13.6789,13.6789,422282.0
2015-10-30 11:05:00,16.89,16.9,16.88,16.88,734211.0,13.6789,13.687,13.6708,13.6708,734211.0
2015-10-30 11:10:00,16.88,16.89,16.85,16.85,861784.0,13.6708,13.6789,13.6465,13.6465,861784.0
2015-10-30 11:15:00,16.85,16.86,16.83,16.84,1021277.0,13.6465,13.6546,13.6303,13.6384,1021277.0
2015-10-30 11:20:00,16.85,16.87,16.83,16.87,782178.0,13.6465,13.6627,13.6303,13.6627,782178.0
2015-10-30 11:25:00,16.87,16.88,16.84,16.87,1261560.0,13.6627,13.6708,13.6384,13.6627,1261560.0
2015-10-30 11:30:00,16.87,16.88,16.86,16.86,909496.0,13.6627,13.6708,13.6546,13.6546,909496.0
2015-10-30 11:35:00,16.86,16.87,16.83,16.83,944011.0,13.6546,13.6627,13.6303,13.6303,944011.0
2015-10-30 11:40:00,16.84,16.85,16.82,16.84,643686.0,13.6384,13.6465,13.6222,13.6384,643686.0
2015-10-30 11:45:00,16.84,16.85,16.83,16.85,457555.0,13.6384,13.6465,13.6303,13.6465,457555.0
2015-10-30 11:50:00,16.85,16.88,16.84,16.88,483733.0,13.6465,13.6708,13.6384,13.6708,483733.0
2015-10-30 11:55:00,16.88,16.9,16.87,16.89,907214.0,13.6708,13.687,13.6627,13.6789,907214.0
2015-10-30 12:00:00,16.88,16.89,16.87,16.88,474713.0,13.6708,13.6789,13.6627,13.6708,474713.0
2015-10-30 12:05:00,16.88,16.89,16.85,16.88,726550.0,13.6708,13.6789,13.6465,13.6708,726550.0
2015-10-30 12:10:00,16.88,16.89,16.87,16.89,422360.0,13.6708,13.6789,13.6627,13.6789,422360.0
2015-10-30 12:15:00,16.89,16.89,16.87,16.89,252229.0,13.6789,13.6789,13.6627,13.6789,252229.0
2015-10-30 12:20:00,16.89,16.9,16.88,16.89,555899.0,13.6789,13.687,13.6708,13.6789,555899.0
2015-10-30 12:25:00,16.89,16.89,16.87,16.88,305389.0,13.6789,13.6789,13.6627,13.6708,305389.0
2015-10-30 12:30:00,16.88,16.92,16.87,16.92,597089.0,13.6708,13.7032,13.6627,13.7032,597089.0
2015-10-30 12:35:00,16.92,16.92,16.9,16.91,546836.0,13.7032,13.7032,13.687,13.6951,546836.0
2015-10-30 12:40:00,16.9,16.91,16.89,16.91,216591.0,13.687,13.6951,13.6789,13.6951,216591.0
2015-10-30 12:45:00,16.91,16.91,16.9,16.9,247912.0,13.6951,13.6951,13.687,13.687,247912.0
2015-10-30 12:50:00,16.91,16.93,16.9,16.91,539820.0,13.6951,13.7113,13.687,13.6951,539820.0
2015-10-30 12:55:00,16.92,16.96,16.91,16.94,715244.0,13.7032,13.7356,13.6951,13.7194,715244.0
2015-10-30 13:00:00,16.94,16.96,16.93,16.95,426728.0,13.7194,13.7356,13.7113,13.7275,426728.0
2015-10-30 13:05:00,16.96,16.96,16.93,16.95,582539.0,13.7356,13.7356,13.7113,13.7275,582539.0
2015-10-30 13:10:00,16.95,16.95,16.93,16.94,267290.0,13.7275,13.7275,13.7113,13.7194,267290.0
2015-10-30 13:15:00,16.94,16.95,16.92,16.94,506329.0,13.7194,13.7275,13.7032,13.7194,506329.0
2015-10-30 13:20:00,16.94,16.95,16.92,16.94,484400.0,13.7194,13.7275,13.7032,13.7194,484400.0
2015-10-30 13:25:00,16.94,16.96,16.93,16.96,708391.0,13.7194,13.7356,13.7113,13.7356,708391.0
2015-10-30 13:30:00,16.96,16.96,16.93,16.94,473715.0,13.7356,13.7356,13.7113,13.7194,473715.0
2015-10-30 13:35:00,16.94,16.99,16.94,16.98,617891.0,13.7194,13.7599,13.7194,13.7518,617891.0
2015-10-30 13:40:00,16.98,17.0,16.97,16.98,782319.0,13.7518,13.768,13.7437,13.7518,782319.0
2015-10-30 13:45:00,16.98,17.02,16.98,17.01,640773.0,13.7518,13.7842,13.7518,13.7761,640773.0
2015-10-30 13:50:00,17.01,17.01,16.98,16.98,407149.0,13.7761,13.7761,13.7518,13.7518,407149.0
2015-10-30 13:55:00,16.98,16.99,16.95,16.96,389745.0,13.7518,13.7599,13.7275,13.7356,389745.0
2015-10-30 14:00:00,16.96,16.96,16.93,16.96,472856.0,13.7356,13.7356,13.7113,13.7356,472856.0
2015-10-30 14:05:00,16.95,16.96,16.91,16.92,606286.0,13.7275,13.7356,13.6951,13.7032,606286.0
2015-10-30 14:10:00,16.92,16.94,16.9,16.9,671383.0,13.7032,13.7194,13.687,13.687,671383.0
2015-10-30 14:15:00,16.9,16.9,16.87,16.89,1359657.0,13.687,13.687,13.6627,13.6789,1359657.0
2015-10-30 14:20:00,16.89,16.89,16.84,16.84,613185.0,13.6789,13.6789,13.6384,13.6384,613185.0
2015-10-30 14:25:00,16.84,16.87,16.84,16.85,1310433.0,13.6384,13.6627,13.6384,13.6465,1310433.0
2015-10-30 14:30:00,16.85,16.85,16.83,16.84,763946.0,13.6465,13.6465,13.6303,13.6384,763946.0
2015-10-30 14:35:00,16.83,16.84,16.81,16.82,590333.0,13.6303,13.6384,13.6141,13.6222,590333.0
2015-10-30 14:40:00,16.82,16.83,16.81,16.81,377742.0,13.6222,13.6303,13.6141,13.6141,377742.0
2015-10-30 14:45:00,16.81,16.82,16.77,16.78,1548758.0,13.6141,13.6222,13.5817,13.5898,1548758.0
2015-10-30 14:50:00,16.78,16.81,16.77,16.8,1111404.0,13.5898,13.6141,13.5817,13.606,1111404.0
2015-10-30 14:55:00,16.8,16.81,16.77,16.78,821879.0,13.606,13.6141,13.5817,13.5898,821879.0
2015-10-30 15:00:00,16.78,16.8,16.76,16.8,1240346.0,13.5898,13.606,13.5736,13.606,1240346.0
2015-10-30 15:05:00,16.8,16.81,16.78,16.8,541682.0,13.606,13.6141,13.5898,13.606,541682.0
2015-10-30 15:10:00,16.8,16.82,16.78,16.79,853094.0,13.606,13.6222,13.5898,13.5979,853094.0
2015-10-30 15:15:00,16.8,16.84,16.79,16.83,757716.0,13.606,13.6384,13.5979,13.6303,757716.0
2015-10-30 15:20:00,16.83,16.85,16.81,16.82,705722.0,13.6303,13.6465,13.6141,13.6222,705722.0
2015-10-30 15:25:00,16.82,16.82,16.78,16.8,707567.0,13.6222,13.6222,13.5898,13.606,707567.0
2015-10-30 15:30:00,16.8,16.82,16.79,16.82,985219.0,13.606,13.6222,13.5979,13.6222,985219.0
2015-10-30 15:35:00,16.81,16.83,16.79,16.82,894072.0,13.6141,13.6303,13.5979,13.6222,894072.0
2015-10-30 15:40:00,16.82,16.84,16.81,16.84,952866.0,13.6222,13.6384,13.6141,13.6384,952866.0
2015-10-30 15:45:00,16.84,16.89,16.83,16.88,2870210.0,13.6384,13.6789,13.6303,13.6708,2870210.0
2015-10-30 15:50:00,16.88,16.88,16.84,16.85,1063312.0,13.6708,13.6708,13.6384,13.6465,1063312.0
2015-10-30 15:55:00,16.85,16.85,16.78,16.79,4088349.0,13.6465,13.6465,13.5898,13.5979,4088349.0
2015-11-02 09:30:00,16.9,17.0,16.87,16.93,2389544.0,13.687,13.768,13.6627,13.7113,2389544.0
2015-11-02 09:35:00,16.94,17.04,16.93,17.0,1743647.0,13.7194,13.8004,13.7113,13.768,1743647.0
2015-11-02 09:40:00,17.0,17.02,16.98,17.0,1148879.0,13.768,13.7842,13.7518,13.768,1148879.0
2015-11-02 09:45:00,17.0,17.03,16.99,17.03,984672.0,13.768,13.7923,13.7599,13.7923,984672.0
2015-11-02 09:50:00,17.03,17.07,17.02,17.04,1380672.0,13.7923,13.8247,13.7842,13.8004,1380672.0
2015-11-02 09:55:00,17.05,17.05,17.02,17.04,760935.0,13.8085,13.8085,13.7842,13.8004,760935.0
2015-11-02 10:00:00,17.05,17.07,17.03,17.07,885877.0,13.8085,13.8247,13.7923,13.8247,885877.0
2015-11-02 10:05:00,17.06,17.08,17.04,17.06,1164702.0,13.8166,13.8328,13.8004,13.8166,1164702.0
2015-11-02 10:10:00,17.06,17.07,17.02,17.02,664844.0,13.8166,13.8247,13.7842,13.7842,664844.0
2015-11-02 10:15:00,17.02,17.05,17.01,17.04,656178.0,13.7842,13.8085,13.7761,13.8004,656178.0
2015-11-02 10:20:00,17.04,17.05,17.02,17.05,542728.0,13.8004,13.8085,13.7842,13.8085,542728.0
2015-11-02 10:25:00,17.04,17.07,17.04,17.05,673557.0,13.8004,13.8247,13.8004,13.8085,673557.0
2015-11-02 10:30:00,17.05,17.06,17.03,17.03,609866.0,13.8085,13.8166,13.7923,13.7923,609866.0
2015-11-02 10:35:00,17.03,17.05,17.02,17.02,432826.0,13.7923,13.8085,13.7842,13.7842,432826.0
2015-11-02 10:40:00,17.03,17.03,16.99,17.03,657316.0,13.7923,13.7923,13.7599,13.7923,657316.0
2015-11-02 10:45:00,17.02,17.03,17.0,17.03,628211.0,13.7842,13.7923,13.768,13.7923,628211.0
2015-11-02 10:50:00,17.01,17.04,17.01,17.02,600843.0,13.7761,13.8004,13.7761,13.7842,600843.0
2015-11-02 10:55:00,17.02,17.03,16.99,17.02,706519.0,13.7842,13.7923,13.7599,13.7842,706519.0
2015-11-02 11:00:00,17.02,17.03,17.0,17.03,385538.0,13.7842,13.7923,13.768,13.7923,385538.0
2015-11-02 11:05:00,17.03,17.07,17.02,17.05,1101662.0,13.7923,13.8247,13.7842,13.8085,1101662.0
2015-11-02 11:10:00,17.05,17.07,17.04,17.04,443727.0,13.8085,13.8247,13.8004,13.8004,443727.0
2015-11-02 11:15:00,17.04,17.06,17.01,17.02,583439.0,13.8004,13.8166,13.7761,13.7842,583439.0
2015-11-02 11:20:00,17.01,17.07,17.0,17.07,1903981.0,13.7761,13.8247,13.768,13.8247,1903981.0
2015-11-02 11:25:00,17.06,17.07,17.05,17.05,530836.0,13.8166,13.8247,13.8085,13.8085,530836.0
2015-11-02 11:30:00,17.05,17.07,17.05,17.05,574332.0,13.8085,13.8247,13.8085,13.8085,574332.0
2015-11-02 11:35:00,17.05,17.08,17.05,17.05,838132.0,13.8085,13.8328,13.8085,13.8085,838132.0
2015-11-02 11:40:00,17.05,17.08,17.04,17.05,558002.0,13.8085,13.8328,13.8004,13.8085,558002.0
2015-11-02 11:45:00,17.05,17.07,17.04,17.05,814561.0,13.8085,13.8247,13.8004,13.8085,814561.0
2015-11-02 11:50:00,17.06,17.06,17.04,17.06,679538.0,13.8166,13.8166,13.8004,13.8166,679538.0
2015-11-02 11:55:00,17.06,17.06,17.04,17.05,396006.0,13.8166,13.8166,13.8004,13.8085,396006.0
2015-11-02 12:00:00,17.06,17.07,17.04,17.06,313426.0,13.8166,13.8247,13.8004,13.8166,313426.0
2015-11-02 12:05:00,17.07,17.07,17.05,17.06,279075.0,13.8247,13.8247,13.8085,13.8166,279075.0
2015-11-02 12:10:00,17.05,17.07,17.05,17.07,413914.0,13.8085,13.8247,13.8085,13.8247,413914.0
2015-11-02 12:15:00,17.07,17.08,17.06,17.07,470225.0,13.8247,13.8328,13.8166,13.8247,470225.0
2015-11-02 12:20:00,17.07,17.1,17.07,17.1,729513.0,13.8247,13.849,13.8247,13.849,729513.0
2015-11-02 12:25:00,17.1,17.11,17.09,17.11,461669.0,13.849,13.8571,13.8409,13.8571,461669.0
2015-11-02 12:30:00,17.1,17.11,17.08,17.08,802528.0,13.849,13.8571,13.8328,13.8328,802528.0
2015-11-02 12:35:00,17.09,17.09,17.07,17.09,343947.0,13.8409,13.8409,13.8247,13.8409,343947.0
2015-11-02 12:40:00,17.09,17.1,17.08,17.08,307669.0,13.8409,13.849,13.8328,13.8328,307669.0
2015-11-02 12:45:00,17.09,17.1,17.08,17.09,351849.0,13.8409,13.849,13.8328,13.8409,351849.0
2015-11-02 12:50:00,17.09,17.09,17.06,17.07,325412.0,13.8409,13.8409,13.8166,13.8247,325412.0
2015-11-02 12:55:00,17.07,17.1,17.06,17.08,700828.0,13.8247,13.849,13.8166,13.8328,700828.0
2015-11-02 13:00:00,17.08,17.1,17.08,17.08,357254.0,13.8328,13.849,13.8328,13.8328,357254.0
2015-11-02 13:05:00,17.08,17.09,17.07,17.07,309133.0,13.8328,13.8409,13.8247,13.8247,309133.0
2015-11-02 13:10:00,17.08,17.08,17.05,17.05,313263.0,13.8328,13.8328,13.8085,13.8085,313263.0
2015-11-02 13:15:00,17.06,17.06,17.05,17.05,191855.0,13.8166,13.8166,13.8085,13.8085,191855.0
2015-11-02 13:20:00,17.06,17.08,17.05,17.06,746624.0,13.8166,13.8328,13.8085,13.8166,746624.0
2015-11-02 13:25:00,17.05,17.07,17.05,17.05,342700.0,13.8085,13.8247,13.8085,13.8085,342700.0
2015-11-02 13:30:00,17.05,17.07,17.04,17.05,487905.0,13.8085,13.8247,13.8004,13.8085,487905.0
2015-11-02 13:35:00,17.05,17.05,17.03,17.04,442531.0,13.8085,13.8085,13.7923,13.8004,442531.0
2015-11-02 13:40:00,17.04,17.05,17.02,17.03,325585.0,13.8004,13.8085,13.7842,13.7923,325585.0
2015-11-02 13:45:00,17.04,17.05,17.03,17.05,232091.0,13.8004,13.8085,13.7923,13.8085,232091.0
2015-11-02 13:50:00,17.05,17.07,17.04,17.06,354568.0,13.8085,13.8247,13.8004,13.8166,354568.0
2015-11-02 13:55:00,17.05,17.06,17.04,17.06,263653.0,13.8085,13.8166,13.8004,13.8166,263653.0
2015-11-02 14:00:00,17.06,17.09,17.05,17.07,337809.0,13.8166,13.8409,13.8085,13.8247,337809.0
2015-11-02 14:05:00,17.08,17.09,17.07,17.07,277190.0,13.8328,13.8409,13.8247,13.8247,277190.0
2015-11-02 14:10:00,17.07,17.09,17.07,17.07,460239.0,13.8247,13.8409,13.8247,13.8247,460239.0
2015-11-02 14:15:00,17.07,17.08,17.07,17.07,101202.0,13.8247,13.8328,13.8247,13.8247,101202.0
2015-11-02 14:20:00,17.07,17.08,17.07,17.07,305730.0,13.8247,13.8328,13.8247,13.8247,305730.0
2015-11-02 14:25:00,17.07,17.08,17.07,17.07,165443.0,13.8247,13.8328,13.8247,13.8247,165443.0
2015-11-02 14:30:00,17.07,17.09,17.07,17.07,592534.0,13.8247,13.8409,13.8247,13.8247,592534.0
2015-11-02 14:35:00,17.07,17.09,17.07,17.08,317609.0,13.8247,13.8409,13.8247,13.8328,317609.0
2015-11-02 14:40:00,17.09,17.1,17.08,17.09,579247.0,13.8409,13.849,13.8328,13.8409,579247.0
2015-11-02 14:45:00,17.09,17.1,17.09,17.1,190989.0,13.8409,13.849,13.8409,13.849,190989.0
2015-11-02 14:50:00,17.1,17.11,17.08,17.09,869785.0,13.849,13.8571,13.8328,13.8409,869785.0
2015-11-02 14:55:00,17.09,17.14,17.09,17.14,910988.0,13.8409,13.8813,13.8409,13.8813,910988.0
2015-11-02 15:00:00,17.13,17.13,17.11,17.12,539226.0,13.8732,13.8732,13.8571,13.8652,539226.0
2015-11-02 15:05:00,17.12,17.13,17.1,17.1,834717.0,13.8652,13.8732,13.849,13.849,834717.0
2015-11-02 15:10:00,17.1,17.11,17.09,17.1,348273.0,13.849,13.8571,13.8409,13.849,348273.0
2015-11-02 15:15:00,17.09,17.11,17.09,17.1,373476.0,13.8409,13.8571,13.8409,13.849,373476.0
2015-11-02 15:20:00,17.1,17.11,17.08,17.1,595103.0,13.849,13.8571,13.8328,13.849,595103.0
2015-11-02 15:25:00,17.09,17.12,17.09,17.09,992616.0,13.8409,13.8652,13.8409,13.8409,992616.0
2015-11-02 15:30:00,17.1,17.11,17.07,17.07,1043895.0,13.849,13.8571,13.8247,13.8247,1043895.0
2015-11-02 15:35:00,17.07,17.08,17.06,17.08,966031.0,13.8247,13.8328,13.8166,13.8328,966031.0
2015-11-02 15:40:00,17.07,17.08,17.07,17.07,835187.0,13.8247,13.8328,13.8247,13.8247,835187.0
2015-11-02 15:45:00,17.07,17.08,17.01,17.02,2294099.0,13.8247,13.8328,13.7761,13.7842,2294099.0
2015-11-02 15:50:00,17.02,17.05,17.02,17.05,1186714.0,13.7842,13.8085,13.7842,13.8085,1186714.0
2015-11-02 15:55:00,17.04,17.07,17.03,17.06,2133737.0,13.8004,13.8247,13.7923,13.8166,2133737.0
2015-11-03 09:30:00,17.01,17.07,16.99,17.05,2158889.0,13.7761,13.8247,13.7599,13.8085,2158889.0
2015-11-03 09:35:00,17.06,17.12,17.05,17.11,1989803.0,13.8166,13.8652,13.8085,13.8571,1989803.0
2015-11-03 09:40:00,17.11,17.14,17.08,17.12,2628604.0,13.8571,13.8813,13.8328,13.8652,2628604.0
2015-11-03 09:45:00,17.12,17.14,17.09,17.11,1150104.0,13.8652,13.8813,13.8409,13.8571,1150104.0
2015-11-03 09:50:00,17.1,17.11,17.06,17.09,842927.0,13.849,13.8571,13.8166,13.8409,842927.0
2015-11-03 09:55:00,17.08,17.09,17.05,17.07,850494.0,13.8328,13.8409,13.8085,13.8247,850494.0
2015-11-03 10:00:00,17.07,17.09,17.06,17.07,741459.0,13.8247,13.8409,13.8166,13.8247,741459.0
2015-11-03 10:05:00,17.07,17.09,17.06,17.07,627043.0,13.8247,13.8409,13.8166,13.8247,627043.0
2015-11-03 10:10:00,17.07,17.11,17.06,17.07,2022966.0,13.8247,13.8571,13.8166,13.8247,2022966.0
2015-11-03 10:15:00,17.08,17.16,17.06,17.16,1550553.0,13.8328,13.8975,13.8166,13.8975,1550553.0
2015-11-03 10:20:00,17.16,17.16,17.12,17.13,1042400.0,13.8975,13.8975,13.8652,13.8732,1042400.0
2015-11-03 10:25:00,17.14,17.15,17.12,17.12,466083.0,13.8813,13.8894,13.8652,13.8652,466083.0
2015-11-03 10:30:00,17.12,17.17,17.11,17.17,1131779.0,13.8652,13.9056,13.8571,13.9056,1131779.0
2015-11-03 10:35:00,17.16,17.18,17.14,17.16,1153336.0,13.8975,13.9137,13.8813,13.8975,1153336.0
2015-11-03 10:40:00,17.16,17.18,17.14,17.14,1819563.0,13.8975,13.9137,13.8813,13.8813,1819563.0
2015-11-03 10:45:00,17.14,17.15,17.11,17.12,644020.0,13.8813,13.8894,13.8571,13.8652,644020.0
2015-11-03 10:50:00,17.13,17.14,17.12,17.12,777558.0,13.8732,13.8813,13.8652,13.8652,777558.0
2015-11-03 10:55:00,17.12,17.14,17.11,17.11,798039.0,13.8652,13.8813,13.8571,13.8571,798039.0
2015-11-03 11:00:00,17.11,17.13,17.09,17.1,847912.0,13.8571,13.8732,13.8409,13.849,847912.0
2015-11-03 11:05:00,17.09,17.11,17.08,17.1,629417.0,13.8409,13.8571,13.8328,13.849,629417.0
2015-11-03 11:10:00,17.1,17.1,17.08,17.09,256516.0,13.849,13.849,13.8328,13.8409,256516.0
2015-11-03 11:15:00,17.09,17.11,17.08,17.1,884735.0,13.8409,13.8571,13.8328,13.849,884735.0
2015-11-03 11:20:00,17.1,17.11,17.07,17.08,2264884.0,13.849,13.8571,13.8247,13.8328,2264884.0
2015-11-03 11:25:00,17.07,17.09,17.07,17.09,498624.0,13.8247,13.8409,13.8247,13.8409,498624.0
2015-11-03 11:30:00,17.09,17.11,17.08,17.1,417264.0,13.8409,13.8571,13.8328,13.849,417264.0
2015-11-03 11:35:00,17.11,17.17,17.1,17.16,1086363.0,13.8571,13.9056,13.849,13.8975,1086363.0
2015-11-03 11:40:00,17.16,17.19,17.15,17.19,886566.0,13.8975,13.9218,13.8894,13.9218,886566.0
2015-11-03 11:45:00,17.19,17.21,17.18,17.21,853416.0,13.9218,13.938,13.9137,13.938,853416.0
2015-11-03 11:50:00,17.21,17.22,17.18,17.19,830264.0,13.938,13.9461,13.9137,13.9218,830264.0
2015-11-03 11:55:00,17.19,17.23,17.18,17.23,765383.0,13.9218,13.9542,13.9137,13.9542,765383.0
2015-11-03 12:00:00,17.23,17.23,17.21,17.22,485273.0,13.9542,13.9542,13.938,13.9461,485273.0
2015-11-03 12:05:00,17.22,17.23,17.19,17.21,487702.0,13.9461,13.9542,13.9218,13.938,487702.0
2015-11-03 12:10:00,17.22,17.23,17.2,17.21,417624.0,13.9461,13.9542,13.9299,13.938,417624.0
2015-11-03 12:15:00,17.21,17.21,17.19,17.2,233759.0,13.938,13.938,13.9218,13.9299,233759.0
2015-11-03 12:20:00,17.2,17.21,17.19,17.21,308511.0,13.9299,13.938,13.9218,13.938,308511.0
2015-11-03 12:25:00,17.2,17.22,17.2,17.21,568562.0,13.9299,13.9461,13.9299,13.938,568562.0
2015-11-03 12:30:00,17.21,17.23,17.2,17.22,1119613.0,13.938,13.9542,13.9299,13.9461,1119613.0
2015-11-03 12:35:00,17.22,17.23,17.21,17.21,510684.0,13.9461,13.9542,13.938,13.938,510684.0
2015-11-03 12:40:00,17.21,17.22,17.2,17.22,662626.0,13.938,13.9461,13.9299,13.9461,662626.0
2015-11-03 12:45:00,17.21,17.23,17.21,17.21,350174.0,13.938,13.9542,13.938,13.938,350174.0
2015-11-03 12:50:00,17.21,17.23,17.21,17.23,217418.0,13.938,13.9542,13.938,13.9542,217418.0
2015-11-03 12:55:00,17.23,17.24,17.21,17.22,408733.0,13.9542,13.9623,13.938,13.9461,408733.0
2015-11-03 13:00:00,17.22,17.24,17.21,17.24,508360.0,13.9461,13.9623,13.938,13.9623,508360.0
2015-11-03 13:05:00,17.24,17.24,17.2,17.21,379251.0,13.9623,13.9623,13.9299,13.938,379251.0
2015-11-03 13:10:00,17.21,17.23,17.2,17.21,358114.0,13.938,13.9542,13.9299,13.938,358114.0
2015-11-03 13:15:00,17.21,17.23,17.2,17.22,364871.0,13.938,13.9542,13.9299,13.9461,364871.0
2015-11-03 13:20:00,17.23,17.24,17.22,17.23,422354.0,13.9542,13.9623,13.9461,13.9542,422354.0
2015-11-03 13:25:00,17.23,17.24,17.22,17.22,284239.0,13.9542,13.9623,13.9461,13.9461,284239.0
2015-11-03 13:30:00,17.22,17.24,17.21,17.22,463580.0,13.9461,13.9623,13.938,13.9461,463580.0
2015-11-03 13:35:00,17.21,17.24,17.21,17.23,346191.0,13.938,13.9623,13.938,13.9542,346191.0
2015-11-03 13:40:00,17.23,17.24,17.22,17.23,324675.0,13.9542,13.9623,13.9461,13.9542,324675.0
2015-11-03 13:45:00,17.23,17.24,17.22,17.22,231208.0,13.9542,13.9623,13.9461,13.9461,231208.0
2015-11-03 13:50:00,17.22,17.23,17.21,17.21,270022.0,13.9461,13.9542,13.938,13.938,270022.0
2015-11-03 13:55:00,17.21,17.23,17.2,17.21,536969.0,13.938,13.9542,13.9299,13.938,536969.0
2015-11-03 14:00:00,17.21,17.24,17.21,17.23,771921.0,13.938,13.9623,13.938,13.9542,771921.0
2015-11-03 14:05:00,17.23,17.25,17.22,17.25,847095.0,13.9542,13.9704,13.9461,13.9704,847095.0
2015-11-03 14:10:00,17.25,17.26,17.24,17.26,1328637.0,13.9704,13.9785,13.9623,13.9785,1328637.0
2015-11-03 14:15:00,17.25,17.26,17.23,17.23,431428.0,13.9704,13.9785,13.9542,13.9542,431428.0
2015-11-03 14:20:00,17.23,17.24,17.23,17.23,292406.0,13.9542,13.9623,13.9542,13.9542,292406.0
2015-11-03 14:25:00,17.24,17.25,17.23,17.25,276258.0,13.9623,13.9704,13.9542,13.9704,276258.0
2015-11-03 14:30:00,17.25,17.26,17.24,17.25,408844.0,13.9704,13.9785,13.9623,13.9704,408844.0
2015-11-03 14:35:00,17.26,17.26,17.23,17.23,767490.0,13.9785,13.9785,13.9542,13.9542,767490.0
2015-11-03 14:40:00,17.23,17.25,17.21,17.21,692070.0,13.9542,13.9704,13.938,13.938,692070.0
2015-11-03 14:45:00,17.21,17.23,17.19,17.21,592617.0,13.938,13.9542,13.9218,13.938,592617.0
2015-11-03 14:50:00,17.21,17.23,17.2,17.2,317659.0,13.938,13.9542,13.9299,13.9299,317659.0
2015-11-03 14:55:00,17.2,17.21,17.18,17.2,327724.0,13.9299,13.938,13.9137,13.9299,327724.0
2015-11-03 15:00:00,17.2,17.22,17.19,17.22,522559.0,13.9299,13.9461,13.9218,13.9461,522559.0
2015-11-03 15:05:00,17.21,17.24,17.21,17.22,1178648.0,13.938,13.9623,13.938,13.9461,1178648.0
2015-11-03 15:10:00,17.22,17.23,17.21,17.23,872444.0,13.9461,13.9542,13.938,13.9542,872444.0
2015-11-03 15:15:00,17.22,17.23,17.21,17.22,340154.0,13.9461,13.9542,13.938,13.9461,340154.0
2015-11-03 15:20:00,17.22,17.23,17.19,17.2,429435.0,13.9461,13.9542,13.9218,13.9299,429435.0
2015-11-03 15:25:00,17.2,17.21,17.18,17.19,461691.0,13.9299,13.938,13.9137,13.9218,461691.0
2015-11-03 15:30:00,17.19,17.2,17.18,17.19,559177.0,13.9218,13.9299,13.9137,13.9218,559177.0
2015-11-03 15:35:00,17.19,17.2,17.18,17.19,764811.0,13.9218,13.9299,13.9137,13.9218,764811.0
2015-11-03 15:40:00,17.19,17.2,17.18,17.19,725796.0,13.9218,13.9299,13.9137,13.9218,725796.0
2015-11-03 15:45:00,17.19,17.19,17.17,17.18,833508.0,13.9218,13.9218,13.9056,13.9137,833508.0
2015-11-03 15:50:00,17.18,17.18,17.17,17.18,543558.0,13.9137,13.9137,13.9056,13.9137,543558.0
2015-11-03 15:55:00,17.18,17.19,17.17,17.18,2024045.0,13.9137,13.9218,13.9056,13.9137,2024045.0
2015-11-04 09:30:00,17.3,17.31,17.23,17.26,2354401.0,14.0109,14.019,13.9542,13.9785,2354401.0
2015-11-04 09:35:00,17.25,17.29,17.22,17.23,1431320.0,13.9704,14.0028,13.9461,13.9542,1431320.0
2015-11-04 09:40:00,17.23,17.23,17.18,17.19,1183523.0,13.9542,13.9542,13.9137,13.9218,1183523.0
2015-11-04 09:45:00,17.19,17.21,17.15,17.16,1025196.0,13.9218,13.938,13.8894,13.8975,1025196.0
2015-11-04 09:50:00,17.16,17.19,17.11,17.16,1668634.0,13.8975,13.9218,13.8571,13.8975,1668634.0
2015-11-04 09:55:00,17.16,17.18,17.14,17.17,848778.0,13.8975,13.9137,13.8813,13.9056,848778.0
2015-11-04 10:00:00,17.17,17.18,17.11,17.18,2200269.0,13.9056,13.9137,13.8571,13.9137,2200269.0
2015-11-04 10:05:00,17.17,17.22,17.16,17.22,1499657.0,13.9056,13.9461,13.8975,13.9461,1499657.0
2015-11-04 10:10:00,17.22,17.23,17.14,17.15,762239.0,13.9461,13.9542,13.8813,13.8894,762239.0
2015-11-04 10:15:00,17.14,17.19,17.14,17.19,530928.0,13.8813,13.9218,13.8813,13.9218,530928.0
2015-11-04 10:20:00,17.19,17.2,17.17,17.18,660798.0,13.9218,13.9299,13.9056,13.9137,660798.0
2015-11-04 10:25:00,17.18,17.19,17.16,17.18,524263.0,13.9137,13.9218,13.8975,13.9137,524263.0
2015-11-04 10:30:00,17.18,17.21,17.15,17.19,1127115.0,13.9137,13.938,13.8894,13.9218,1127115.0
2015-11-04 10:35:00,17.19,17.2,17.17,17.17,538882.0,13.9218,13.9299,13.9056,13.9056,538882.0
2015-11-04 10:40:00,17.17,17.21,17.16,17.21,1141352.0,13.9056,13.938,13.8975,13.938,1141352.0
2015-11-04 10:45:00,17.21,17.28,17.2,17.28,1063490.0,13.938,13.9947,13.9299,13.9947,1063490.0
2015-11-04 10:50:00,17.28,17.28,17.24,17.25,914510.0,13.9947,13.9947,13.9623,13.9704,914510.0
2015-11-04 10:55:00,17.25,17.26,17.23,17.23,543802.0,13.9704,13.9785,13.9542,13.9542,543802.0
2015-11-04 11:00:00,17.23,17.25,17.22,17.24,545123.0,13.9542,13.9704,13.9461,13.9623,545123.0
2015-11-04 11:05:00,17.24,17.24,17.2,17.21,615886.0,13.9623,13.9623,13.9299,13.938,615886.0
2015-11-04 11:10:00,17.21,17.22,17.18,17.19,554252.0,13.938,13.9461,13.9137,13.9218,554252.0
2015-11-04 11:15:00,17.19,17.23,17.18,17.23,631208.0,13.9218,13.9542,13.9137,13.9542,631208.0
2015-11-04 11:20:00,17.23,17.25,17.22,17.23,464669.0,13.9542,13.9704,13.9461,13.9542,464669.0
2015-11-04 11:25:00,17.23,17.25,17.22,17.23,747690.0,13.9542,13.9704,13.9461,13.9542,747690.0
2015-11-04 11:30:00,17.23,17.24,17.21,17.21,491572.0,13.9542,13.9623,13.938,13.938,491572.0
2015-11-04 11:35:00,17.21,17.22,17.19,17.22,557984.0,13.938,13.9461,13.9218,13.9461,557984.0
2015-11-04 11:40:00,17.22,17.23,17.2,17.2,743844.0,13.9461,13.9542,13.9299,13.9299,743844.0
2015-11-04 11:45:00,17.2,17.23,17.17,17.23,970722.0,13.9299,13.9542,13.9056,13.9542,970722.0
2015-11-04 11:50:00,17.23,17.23,17.2,17.21,279100.0,13.9542,13.9542,13.9299,13.938,279100.0
2015-11-04 11:55:00,17.21,17.23,17.19,17.21,317407.0,13.938,13.9542,13.9218,13.938,317407.0
2015-11-04 12:00:00,17.21,17.22,17.19,17.21,288250.0,13.938,13.9461,13.9218,13.938,288250.0
2015-11-04 12:05:00,17.22,17.25,17.21,17.25,583733.0,13.9461,13.9704,13.938,13.9704,583733.0
2015-11-04 12:10:00,17.25,17.25,17.21,17.23,530776.0,13.9704,13.9704,13.938,13.9542,530776.0
2015-11-04 12:15:00,17.22,17.23,17.19,17.21,630084.0,13.9461,13.9542,13.9218,13.938,630084.0
2015-11-04 12:20:00,17.2,17.2,17.18,17.18,758442.0,13.9299,13.9299,13.9137,13.9137,758442.0
2015-11-04 12:25:00,17.18,17.19,17.17,17.17,310015.0,13.9137,13.9218,13.9056,13.9056,310015.0
2015-11-04 12:30:00,17.17,17.18,17.13,17.13,831738.0,13.9056,13.9137,13.8732,13.8732,831738.0
2015-11-04 12:35:00,17.13,17.15,17.11,17.14,1539877.0,13.8732,13.8894,13.8571,13.8813,1539877.0
2015-11-04 12:40:00,17.14,17.15,17.12,17.13,930848.0,13.8813,13.8894,13.8652,13.8732,930848.0
2015-11-04 12:45:00,17.14,17.16,17.13,17.14,887804.0,13.8813,13.8975,13.8732,13.8813,887804.0
2015-11-04 12:50:00,17.13,17.14,17.11,17.13,913760.0,13.8732,13.8813,13.8571,13.8732,913760.0
2015-11-04 12:55:00,17.12,17.13,17.11,17.13,461938.0,13.8652,13.8732,13.8571,13.8732,461938.0
2015-11-04 13:00:00,17.12,17.14,17.08,17.1,1106316.0,13.8652,13.8813,13.8328,13.849,1106316.0
2015-11-04 13:05:00,17.09,17.1,17.07,17.08,617971.0,13.8409,13.849,13.8247,13.8328,617971.0
2015-11-04 13:10:00,17.08,17.1,17.07,17.09,512838.0,13.8328,13.849,13.8247,13.8409,512838.0
2015-11-04 13:15:00,17.09,17.09,17.06,17.07,881602.0,13.8409,13.8409,13.8166,13.8247,881602.0
2015-11-04 13:20:00,17.07,17.09,17.05,17.09,836560.0,13.8247,13.8409,13.8085,13.8409,836560.0
2015-11-04 13:25:00,17.09,17.11,17.08,17.11,405375.0,13.8409,13.8571,13.8328,13.8571,405375.0
2015-11-04 13:30:00,17.1,17.13,17.09,17.11,525331.0,13.849,13.8732,13.8409,13.8571,525331.0
2015-11-04 13:35:00,17.11,17.13,17.1,17.12,504670.0,13.8571,13.8732,13.849,13.8652,504670.0
2015-11-04 13:40:00,17.12,17.12,17.1,17.11,338967.0,13.8652,13.8652,13.849,13.8571,338967.0
2015-11-04 13:45:00,17.11,17.11,17.07,17.07,452784.0,13.8571,13.8571,13.8247,13.8247,452784.0
2015-11-04 13:50:00,17.07,17.09,17.07,17.07,524300.0,13.8247,13.8409,13.8247,13.8247,524300.0
2015-11-04 13:55:00,17.07,17.09,17.07,17.08,651196.0,13.8247,13.8409,13.8247,13.8328,651196.0
2015-11-04 14:00:00,17.09,17.09,17.07,17.07,638335.0,13.8409,13.8409,13.8247,13.8247,638335.0
2015-11-04 14:05:00,17.07,17.1,17.07,17.09,1196033.0,13.8247,13.849,13.8247,13.8409,1196033.0
2015-11-04 14:10:00,17.09,17.13,17.09,17.11,808187.0,13.8409,13.8732,13.8409,13.8571,808187.0
2015-11-04 14:15:00,17.1,17.11,17.07,17.07,1729201.0,13.849,13.8571,13.8247,13.8247,1729201.0
2015-11-04 14:20:00,17.08,17.08,17.06,17.08,318603.0,13.8328,13.8328,13.8166,13.8328,318603.0
2015-11-04 14:25:00,17.07,17.08,17.07,17.08,115316.0,13.8247,13.8328,13.8247,13.8328,115316.0
2015-11-04 14:30:00,17.08,17.1,17.07,17.1,856011.0,13.8328,13.849,13.8247,13.849,856011.0
2015-11-04 14:35:00,17.1,17.11,17.08,17.09,660170.0,13.849,13.8571,13.8328,13.8409,660170.0
2015-11-04 14:40:00,17.08,17.11,17.08,17.09,547685.0,13.8328,13.8571,13.8328,13.8409,547685.0
2015-11-04 14:45:00,17.09,17.1,17.07,17.09,604163.0,13.8409,13.849,13.8247,13.8409,604163.0
2015-11-04 14:50:00,17.09,17.09,17.06,17.07,340987.0,13.8409,13.8409,13.8166,13.8247,340987.0
2015-11-04 14:55:00,17.07,17.08,17.05,17.07,631882.0,13.8247,13.8328,13.8085,13.8247,631882.0
2015-11-04 15:00:00,17.07,17.08,17.03,17.03,870920.0,13.8247,13.8328,13.7923,13.7923,870920.0
2015-11-04 15:05:00,17.03,17.06,17.02,17.02,1906626.0,13.7923,13.8166,13.7842,13.7842,1906626.0
2015-11-04 15:10:00,17.03,17.03,17.01,17.01,727963.0,13.7923,13.7923,13.7761,13.7761,727963.0
2015-11-04 15:15:00,17.02,17.02,16.99,17.0,1432726.0,13.7842,13.7842,13.7599,13.768,1432726.0
2015-11-04 15:20:00,16.99,17.01,16.99,17.01,1018537.0,13.7599,13.7761,13.7599,13.7761,1018537.0
2015-11-04 15:25:00,17.01,17.02,17.0,17.01,618666.0,13.7761,13.7842,13.768,13.7761,618666.0
2015-11-04 15:30:00,17.0,17.02,16.99,16.99,1909926.0,13.768,13.7842,13.7599,13.7599,1909926.0
2015-11-04 15:35:00,17.0,17.01,16.98,17.0,1279659.0,13.768,13.7761,13.7518,13.768,1279659.0
2015-11-04 15:40:00,17.01,17.01,16.97,16.97,1577257.0,13.7761,13.7761,13.7437,13.7437,1577257.0
2015-11-04 15:45:00,16.98,16.99,16.97,16.98,1313452.0,13.7518,13.7599,13.7437,13.7518,1313452.0
2015-11-04 15:50:00,16.98,16.99,16.96,16.96,1548099.0,13.7518,13.7599,13.7356,13.7356,1548099.0
2015-11-04 15:55:00,16.96,17.0,16.96,17.0,3913988.0,13.7356,13.768,13.7356,13.768,3913988.0
2015-11-05 09:30:00,17.03,17.18,17.03,17.17,3559418.0,13.7923,13.9137,13.7923,13.9056,3559418.0
2015-11-05 09:35:00,17.18,17.21,17.13,17.16,2465360.0,13.9137,13.938,13.8732,13.8975,2465360.0
2015-11-05 09:40:00,17.16,17.21,17.15,17.19,1564022.0,13.8975,13.938,13.8894,13.9218,1564022.0
2015-11-05 09:45:00,17.2,17.27,17.19,17.26,2859334.0,13.9299,13.9866,13.9218,13.9785,2859334.0
2015-11-05 09:50:00,17.26,17.28,17.25,17.26,1048276.0,13.9785,13.9947,13.9704,13.9785,1048276.0
2015-11-05 09:55:00,17.26,17.3,17.24,17.28,1410385.0,13.9785,14.0109,13.9623,13.9947,1410385.0
2015-11-05 10:00:00,17.28,17.29,17.27,17.29,1122947.0,13.9947,14.0028,13.9866,14.0028,1122947.0
2015-11-05 10:05:00,17.28,17.29,17.25,17.26,2714758.0,13.9947,14.0028,13.9704,13.9785,2714758.0
2015-11-05 10:10:00,17.26,17.32,17.25,17.28,2944018.0,13.9785,14.0271,13.9704,13.9947,2944018.0
2015-11-05 10:15:00,17.28,17.29,17.22,17.23,1187968.0,13.9947,14.0028,13.9461,13.9542,1187968.0
2015-11-05 10:20:00,17.23,17.25,17.21,17.21,712616.0,13.9542,13.9704,13.938,13.938,712616.0
2015-11-05 10:25:00,17.22,17.24,17.19,17.2,1062964.0,13.9461,13.9623,13.9218,13.9299,1062964.0
2015-11-05 10:30:00,17.2,17.21,17.18,17.2,1497068.0,13.9299,13.938,13.9137,13.9299,1497068.0
2015-11-05 10:35:00,17.19,17.24,17.19,17.22,918218.0,13.9218,13.9623,13.9218,13.9461,918218.0
2015-11-05 10:40:00,17.22,17.22,17.18,17.22,1583898.0,13.9461,13.9461,13.9137,13.9461,1583898.0
2015-11-05 10:45:00,17.21,17.24,17.19,17.19,995454.0,13.938,13.9623,13.9218,13.9218,995454.0
2015-11-05 10:50:00,17.19,17.23,17.19,17.23,710778.0,13.9218,13.9542,13.9218,13.9542,710778.0
2015-11-05 10:55:00,17.23,17.26,17.22,17.26,1242419.0,13.9542,13.9785,13.9461,13.9785,1242419.0
2015-11-05 11:00:00,17.26,17.28,17.24,17.28,1131334.0,13.9785,13.9947,13.9623,13.9947,1131334.0
2015-11-05 11:05:00,17.27,17.29,17.26,17.27,1239611.0,13.9866,14.0028,13.9785,13.9866,1239611.0
2015-11-05 11:10:00,17.27,17.28,17.26,17.28,339647.0,13.9866,13.9947,13.9785,13.9947,339647.0
2015-11-05 11:15:00,17.28,17.3,17.27,17.3,1878508.0,13.9947,14.0109,13.9866,14.0109,1878508.0
2015-11-05 11:20:00,17.3,17.3,17.27,17.28,847911.0,14.0109,14.0109,13.9866,13.9947,847911.0
2015-11-05 11:25:00,17.28,17.3,17.26,17.27,464282.0,13.9947,14.0109,13.9785,13.9866,464282.0
2015-11-05 11:30:00,17.27,17.31,17.26,17.3,1391988.0,13.9866,14.019,13.9785,14.0109,1391988.0
2015-11-05 11:35:00,17.29,17.31,17.28,17.28,1031576.0,14.0028,14.019,13.9947,13.9947,1031576.0
2015-11-05 11:40:00,17.29,17.31,17.28,17.31,310997.0,14.0028,14.019,13.9947,14.019,310997.0
2015-11-05 11:45:00,17.31,17.33,17.3,17.32,724678.0,14.019,14.0352,14.0109,14.0271,724678.0
2015-11-05 11:50:00,17.32,17.35,17.31,17.34,1156639.0,14.0271,14.0514,14.019,14.0433,1156639.0
2015-11-05 11:55:00,17.35,17.37,17.34,17.36,1590106.0,14.0514,14.0676,14.0433,14.0595,1590106.0
2015-11-05 12:00:00,17.35,17.36,17.33,17.34,301786.0,14.0514,14.0595,14.0352,14.0433,301786.0
2015-11-05 12:05:00,17.33,17.35,17.31,17.32,655193.0,14.0352,14.0514,14.019,14.0271,655193.0
2015-11-05 12:10:00,17.32,17.34,17.31,17.32,1205411.0,14.0271,14.0433,14.019,14.0271,1205411.0
2015-11-05 12:15:00,17.32,17.35,17.32,17.34,749683.0,14.0271,14.0514,14.0271,14.0433,749683.0
2015-11-05 12:20:00,17.34,17.34,17.31,17.32,779141.0,14.0433,14.0433,14.019,14.0271,779141.0
2015-11-05 12:25:00,17.31,17.35,17.31,17.35,410301.0,14.019,14.0514,14.019,14.0514,410301.0
2015-11-05 12:30:00,17.34,17.35,17.33,17.35,487191.0,14.0433,14.0514,14.0352,14.0514,487191.0
2015-11-05 12:35:00,17.35,17.35,17.33,17.35,366500.0,14.0514,14.0514,14.0352,14.0514,366500.0
2015-11-05 12:40:00,17.34,17.35,17.34,17.35,255105.0,14.0433,14.0514,14.0433,14.0514,255105.0
2015-11-05 12:45:00,17.35,17.35,17.32,17.33,777461.0,14.0514,14.0514,14.0271,14.0352,777461.0
2015-11-05 12:50:00,17.33,17.34,17.32,17.33,573982.0,14.0352,14.0433,14.0271,14.0352,573982.0
2015-11-05 12:55:00,17.34,17.35,17.32,17.34,2138607.0,14.0433,14.0514,14.0271,14.0433,2138607.0
2015-11-05 13:00:00,17.34,17.36,17.34,17.35,803668.0,14.0433,14.0595,14.0433,14.0514,803668.0
2015-11-05 13:05:00,17.36,17.36,17.33,17.34,340254.0,14.0595,14.0595,14.0352,14.0433,340254.0
2015-11-05 13:10:00,17.34,17.35,17.33,17.34,361713.0,14.0433,14.0514,14.0352,14.0433,361713.0
2015-11-05 13:15:00,17.33,17.35,17.33,17.34,297067.0,14.0352,14.0514,14.0352,14.0433,297067.0
2015-11-05 13:20:00,17.34,17.34,17.3,17.3,632536.0,14.0433,14.0433,14.0109,14.0109,632536.0
2015-11-05 13:25:00,17.3,17.31,17.28,17.28,510114.0,14.0109,14.019,13.9947,13.9947,510114.0
2015-11-05 13:30:00,17.28,17.31,17.28,17.3,982837.0,13.9947,14.019,13.9947,14.0109,982837.0
2015-11-05 13:35:00,17.3,17.33,17.3,17.32,661247.0,14.0109,14.0352,14.0109,14.0271,661247.0
2015-11-05 13:40:00,17.32,17.34,17.31,17.32,567356.0,14.0271,14.0433,14.019,14.0271,567356.0
2015-11-05 13:45:00,17.32,17.35,17.32,17.34,548842.0,14.0271,14.0514,14.0271,14.0433,548842.0
2015-11-05 13:50:00,17.34,17.35,17.33,17.34,466515.0,14.0433,14.0514,14.0352,14.0433,466515.0
2015-11-05 13:55:00,17.35,17.35,17.33,17.33,410351.0,14.0514,14.0514,14.0352,14.0352,410351.0
2015-11-05 14:00:00,17.34,17.35,17.33,17.35,376482.0,14.0433,14.0514,14.0352,14.0514,376482.0
2015-11-05 14:05:00,17.35,17.35,17.32,17.34,654649.0,14.0514,14.0514,14.0271,14.0433,654649.0
2015-11-05 14:10:00,17.34,17.34,17.33,17.34,428546.0,14.0433,14.0433,14.0352,14.0433,428546.0
2015-11-05 14:15:00,17.34,17.34,17.32,17.32,443016.0,14.0433,14.0433,14.0271,14.0271,443016.0
2015-11-05 14:20:00,17.32,17.33,17.27,17.3,1000969.0,14.0271,14.0352,13.9866,14.0109,1000969.0
2015-11-05 14:25:00,17.3,17.3,17.28,17.29,283988.0,14.0109,14.0109,13.9947,14.0028,283988.0
2015-11-05 14:30:00,17.29,17.29,17.27,17.28,460729.0,14.0028,14.0028,13.9866,13.9947,460729.0
2015-11-05 14:35:00,17.28,17.28,17.25,17.25,993530.0,13.9947,13.9947,13.9704,13.9704,993530.0
2015-11-05 14:40:00,17.26,17.29,17.25,17.28,709623.0,13.9785,14.0028,13.9704,13.9947,709623.0
2015-11-05 14:45:00,17.28,17.29,17.26,17.26,478231.0,13.9947,14.0028,13.9785,13.9785,478231.0
2015-11-05 14:50:00,17.27,17.29,17.26,17.27,390140.0,13.9866,14.0028,13.9785,13.9866,390140.0
2015-11-05 14:55:00,17.27,17.28,17.26,17.28,376194.0,13.9866,13.9947,13.9785,13.9947,376194.0
2015-11-05 15:00:00,17.28,17.28,17.26,17.27,341837.0,13.9947,13.9947,13.9785,13.9866,341837.0
2015-11-05 15:05:00,17.27,17.27,17.26,17.27,366569.0,13.9866,13.9866,13.9785,13.9866,366569.0
2015-11-05 15:10:00,17.27,17.28,17.25,17.26,643100.0,13.9866,13.9947,13.9704,13.9785,643100.0
2015-11-05 15:15:00,17.25,17.28,17.25,17.28,711836.0,13.9704,13.9947,13.9704,13.9947,711836.0
2015-11-05 15:20:00,17.28,17.3,17.27,17.3,561541.0,13.9947,14.0109,13.9866,14.0109,561541.0
2015-11-05 15:25:00,17.3,17.34,17.29,17.34,849261.0,14.0109,14.0433,14.0028,14.0433,849261.0
2015-11-05 15:30:00,17.34,17.34,17.31,17.31,985173.0,14.0433,14.0433,14.019,14.019,985173.0
2015-11-05 15:35:00,17.32,17.33,17.31,17.32,799712.0,14.0271,14.0352,14.019,14.0271,799712.0
2015-11-05 15:40:00,17.33,17.35,17.32,17.35,1177692.0,14.0352,14.0514,14.0271,14.0514,1177692.0
2015-11-05 15:45:00,17.35,17.35,17.33,17.34,1523357.0,14.0514,14.0514,14.0352,14.0433,1523357.0
2015-11-05 15:50:00,17.34,17.36,17.32,17.32,3896458.0,14.0433,14.0595,14.0271,14.0271,3896458.0
2015-11-05 15:55:00,17.32,17.33,17.31,17.32,2891648.0,14.0271,14.0352,14.019,14.0271,2891648.0
2015-11-06 09:30:00,17.84,17.96,17.76,17.9,12215323.0,14.4483,14.5455,14.3835,14.4969,12215323.0
2015-11-06 09:35:00,17.9,18.0,17.89,17.98,7577235.0,14.4969,14.5778,14.4888,14.5616,7577235.0
2015-11-06 09:40:00,17.99,18.09,17.96,18.05,10680407.0,14.5697,14.6507,14.5455,14.6183,10680407.0
2015-11-06 09:45:00,18.05,18.05,17.92,17.93,4376864.0,14.6183,14.6183,14.5131,14.5212,4376864.0
2015-11-06 09:50:00,17.93,17.94,17.86,17.89,3063095.0,14.5212,14.5293,14.4645,14.4888,3063095.0
2015-11-06 09:55:00,17.88,17.94,17.87,17.92,2408301.0,14.4807,14.5293,14.4726,14.5131,2408301.0
2015-11-06 10:00:00,17.92,17.93,17.88,17.9,2420012.0,14.5131,14.5212,14.4807,14.4969,2420012.0
2015-11-06 10:05:00,17.89,17.93,17.88,17.93,2139166.0,14.4888,14.5212,14.4807,14.5212,2139166.0
2015-11-06 10:10:00,17.92,17.99,17.91,17.98,3074511.0,14.5131,14.5697,14.505,14.5616,3074511.0
2015-11-06 10:15:00,17.98,18.01,17.95,17.98,3096889.0,14.5616,14.5859,14.5374,14.5616,3096889.0
2015-11-06 10:20:00,17.98,18.01,17.97,17.99,1876372.0,14.5616,14.5859,14.5535,14.5697,1876372.0
2015-11-06 10:25:00,17.99,18.0,17.96,18.0,1937771.0,14.5697,14.5778,14.5455,14.5778,1937771.0
2015-11-06 10:30:00,18.0,18.04,17.99,18.04,2273352.0,14.5778,14.6102,14.5697,14.6102,2273352.0
2015-11-06 10:35:00,18.03,18.05,18.0,18.0,1889677.0,14.6021,14.6183,14.5778,14.5778,1889677.0
2015-11-06 10:40:00,18.01,18.04,18.0,18.03,1442669.0,14.5859,14.6102,14.5778,14.6021,1442669.0
2015-11-06 10:45:00,18.04,18.05,18.03,18.03,1620842.0,14.6102,14.6183,14.6021,14.6021,1620842.0
2015-11-06 10:50:00,18.04,18.04,18.0,18.0,1343641.0,14.6102,14.6102,14.5778,14.5778,1343641.0
2015-11-06 10:55:00,18.0,18.01,17.98,17.98,941677.0,14.5778,14.5859,14.5616,14.5616,941677.0
2015-11-06 11:00:00,17.98,17.99,17.9,17.91,1862280.0,14.5616,14.5697,14.4969,14.505,1862280.0
2015-11-06 11:05:00,17.91,17.98,17.9,17.98,1582186.0,14.505,14.5616,14.4969,14.5616,1582186.0
2015-11-06 11:10:00,17.98,17.98,17.94,17.98,1488530.0,14.5616,14.5616,14.5293,14.5616,1488530.0
2015-11-06 11:15:00,17.98,17.98,17.92,17.93,1530828.0,14.5616,14.5616,14.5131,14.5212,1530828.0
2015-11-06 11:20:00,17.93,17.95,17.9,17.91,1459524.0,14.5212,14.5374,14.4969,14.505,1459524.0
2015-11-06 11:25:00,17.91,17.91,17.88,17.89,1356000.0,14.505,14.505,14.4807,14.4888,1356000.0
2015-11-06 11:30:00,17.9,17.92,17.89,17.89,1493651.0,14.4969,14.5131,14.4888,14.4888,1493651.0
2015-11-06 11:35:00,17.9,17.9,17.82,17.84,1771598.0,14.4969,14.4969,14.4321,14.4483,1771598.0
2015-11-06 11:40:00,17.84,17.87,17.81,17.85,1391617.0,14.4483,14.4726,14.424,14.4564,1391617.0
2015-11-06 11:45:00,17.86,17.92,17.85,17.91,1656994.0,14.4645,14.5131,14.4564,14.505,1656994.0
2015-11-06 11:50:00,17.91,17.93,17.9,17.91,1829759.0,14.505,14.5212,14.4969,14.505,1829759.0
2015-11-06 11:55:00,17.91,17.92,17.89,17.89,769592.0,14.505,14.5131,14.4888,14.4888,769592.0
2015-11-06 12:00:00,17.89,17.92,17.88,17.89,1186134.0,14.4888,14.5131,14.4807,14.4888,1186134.0
2015-11-06 12:05:00,17.89,17.92,17.89,17.91,693244.0,14.4888,14.5131,14.4888,14.505,693244.0
2015-11-06 12:10:00,17.91,17.95,17.9,17.91,1228874.0,14.505,14.5374,14.4969,14.505,1228874.0
2015-11-06 12:15:00,17.92,17.93,17.88,17.89,755807.0,14.5131,14.5212,14.4807,14.4888,755807.0
2015-11-06 12:20:00,17.89,17.9,17.86,17.88,968951.0,14.4888,14.4969,14.4645,14.4807,968951.0
2015-11-06 12:25:00,17.88,17.92,17.87,17.91,1045513.0,14.4807,14.5131,14.4726,14.505,1045513.0
2015-11-06 12:30:00,17.91,17.92,17.9,17.91,884504.0,14.505,14.5131,14.4969,14.505,884504.0
2015-11-06 12:35:00,17.91,17.92,17.88,17.91,1391518.0,14.505,14.5131,14.4807,14.505,1391518.0
2015-11-06 12:40:00,17.9,17.91,17.89,17.9,855026.0,14.4969,14.505,14.4888,14.4969,855026.0
2015-11-06 12:45:00,17.89,17.91,17.86,17.86,943063.0,14.4888,14.505,14.4645,14.4645,943063.0
2015-11-06 12:50:00,17.86,17.87,17.83,17.84,925848.0,14.4645,14.4726,14.4402,14.4483,925848.0
2015-11-06 12:55:00,17.84,17.88,17.83,17.87,945017.0,14.4483,14.4807,14.4402,14.4726,945017.0
2015-11-06 13:00:00,17.86,17.87,17.85,17.87,439287.0,14.4645,14.4726,14.4564,14.4726,439287.0
2015-11-06 13:05:00,17.86,17.9,17.85,17.9,916272.0,14.4645,14.4969,14.4564,14.4969,916272.0
2015-11-06 13:10:00,17.9,17.91,17.87,17.89,1422162.0,14.4969,14.505,14.4726,14.4888,1422162.0
2015-11-06 13:15:00,17.89,17.92,17.88,17.91,590872.0,14.4888,14.5131,14.4807,14.505,590872.0
2015-11-06 13:20:00,17.91,17.99,17.9,17.98,1982106.0,14.505,14.5697,14.4969,14.5616,1982106.0
2015-11-06 13:25:00,17.97,17.98,17.94,17.96,1155940.0,14.5535,14.5616,14.5293,14.5455,1155940.0
2015-11-06 13:30:00,17.96,17.97,17.95,17.96,382851.0,14.5455,14.5535,14.5374,14.5455,382851.0
2015-11-06 13:35:00,17.96,17.98,17.95,17.98,500132.0,14.5455,14.5616,14.5374,14.5616,500132.0
2015-11-06 13:40:00,17.98,17.99,17.97,17.98,1040710.0,14.5616,14.5697,14.5535,14.5616,1040710.0
2015-11-06 13:45:00,17.98,18.0,17.98,17.98,1116848.0,14.5616,14.5778,14.5616,14.5616,1116848.0
2015-11-06 13:50:00,17.98,18.0,17.97,17.99,604855.0,14.5616,14.5778,14.5535,14.5697,604855.0
2015-11-06 13:55:00,17.98,17.99,17.97,17.97,525607.0,14.5616,14.5697,14.5535,14.5535,525607.0
2015-11-06 14:00:00,17.98,18.0,17.96,17.98,1526983.0,14.5616,14.5778,14.5455,14.5616,1526983.0
2015-11-06 14:05:00,17.98,18.0,17.97,17.99,850678.0,14.5616,14.5778,14.5535,14.5697,850678.0
2015-11-06 14:10:00,17.98,18.0,17.97,17.98,478749.0,14.5616,14.5778,14.5535,14.5616,478749.0
2015-11-06 14:15:00,17.98,17.99,17.95,17.97,924853.0,14.5616,14.5697,14.5374,14.5535,924853.0
2015-11-06 14:20:00,17.97,17.99,17.96,17.97,1257713.0,14.5535,14.5697,14.5455,14.5535,1257713.0
2015-11-06 14:25:00,17.98,17.99,17.96,17.99,643039.0,14.5616,14.5697,14.5455,14.5697,643039.0
2015-11-06 14:30:00,17.99,17.99,17.96,17.98,783445.0,14.5697,14.5697,14.5455,14.5616,783445.0
2015-11-06 14:35:00,17.97,17.98,17.96,17.98,590458.0,14.5535,14.5616,14.5455,14.5616,590458.0
2015-11-06 14:40:00,17.98,17.98,17.96,17.98,751705.0,14.5616,14.5616,14.5455,14.5616,751705.0
2015-11-06 14:45:00,17.98,17.98,17.97,17.98,352124.0,14.5616,14.5616,14.5535,14.5616,352124.0
2015-11-06 14:50:00,17.98,17.98,17.96,17.98,651974.0,14.5616,14.5616,14.5455,14.5616,651974.0
2015-11-06 14:55:00,17.98,18.0,17.97,17.98,1004128.0,14.5616,14.5778,14.5535,14.5616,1004128.0
2015-11-06 15:00:00,17.99,18.0,17.98,17.98,1019503.0,14.5697,14.5778,14.5616,14.5616,1019503.0
2015-11-06 15:05:00,17.99,18.0,17.98,18.0,715912.0,14.5697,14.5778,14.5616,14.5778,715912.0
2015-11-06 15:10:00,18.0,18.0,17.98,17.98,726393.0,14.5778,14.5778,14.5616,14.5616,726393.0
2015-11-06 15:15:00,17.98,17.99,17.97,17.97,1339549.0,14.5616,14.5697,14.5535,14.5535,1339549.0
2015-11-06 15:20:00,17.98,17.98,17.96,17.96,1324158.0,14.5616,14.5616,14.5455,14.5455,1324158.0
2015-11-06 15:25:00,17.96,17.99,17.96,17.98,1426623.0,14.5455,14.5697,14.5455,14.5616,1426623.0
2015-11-06 15:30:00,17.98,18.0,17.97,18.0,2364905.0,14.5616,14.5778,14.5535,14.5778,2364905.0
2015-11-06 15:35:00,17.99,18.0,17.95,17.96,2078727.0,14.5697,14.5778,14.5374,14.5455,2078727.0
2015-11-06 15:40:00,17.97,17.97,17.89,17.9,3584306.0,14.5535,14.5535,14.4888,14.4969,3584306.0
2015-11-06 15:45:00,17.9,17.91,17.86,17.89,3563544.0,14.4969,14.505,14.4645,14.4888,3563544.0
2015-11-06 15:50:00,17.89,17.95,17.88,17.93,5842742.0,14.4888,14.5374,14.4807,14.5212,5842742.0
2015-11-06 15:55:00,17.93,17.96,17.92,17.94,4229514.0,14.5212,14.5455,14.5131,14.5293,4229514.0
2015-11-09 09:30:00,18.03,18.07,17.92,17.94,7032951.0,14.6021,14.6345,14.5131,14.5293,7032951.0
2015-11-09 09:35:00,17.94,18.05,17.93,18.04,5561127.0,14.5293,14.6183,14.5212,14.6102,5561127.0
2015-11-09 09:40:00,18.04,18.08,17.9,17.9,3557784.0,14.6102,14.6426,14.4969,14.4969,3557784.0
2015-11-09 09:45:00,17.9,17.97,17.87,17.91,2778941.0,14.4969,14.5535,14.4726,14.505,2778941.0
2015-11-09 09:50:00,17.91,17.99,17.89,17.96,2471375.0,14.505,14.5697,14.4888,14.5455,2471375.0
2015-11-09 09:55:00,17.96,18.03,17.96,18.0,2125214.0,14.5455,14.6021,14.5455,14.5778,2125214.0
2015-11-09 10:00:00,18.0,18.02,17.95,17.97,2333035.0,14.5778,14.594,14.5374,14.5535,2333035.0
2015-11-09 10:05:00,17.98,18.02,17.94,17.97,2487702.0,14.5616,14.594,14.5293,14.5535,2487702.0
2015-11-09 10:10:00,17.96,17.97,17.9,17.91,1882865.0,14.5455,14.5535,14.4969,14.505,1882865.0
2015-11-09 10:15:00,17.91,17.95,17.9,17.9,1323392.0,14.505,14.5374,14.4969,14.4969,1323392.0
2015-11-09 10:20:00,17.91,17.92,17.85,17.86,2835421.0,14.505,14.5131,14.4564,14.4645,2835421.0
2015-11-09 10:25:00,17.86,17.9,17.85,17.88,1414370.0,14.4645,14.4969,14.4564,14.4807,1414370.0
2015-11-09 10:30:00,17.88,17.91,17.86,17.91,1208828.0,14.4807,14.505,14.4645,14.505,1208828.0
2015-11-09 10:35:00,17.9,17.94,17.89,17.92,1178571.0,14.4969,14.5293,14.4888,14.5131,1178571.0
2015-11-09 10:40:00,17.92,17.92,17.88,17.89,953718.0,14.5131,14.5131,14.4807,14.4888,953718.0
2015-11-09 10:45:00,17.89,17.9,17.85,17.87,1439207.0,14.4888,14.4969,14.4564,14.4726,1439207.0
2015-11-09 10:50:00,17.86,17.89,17.84,17.88,1936563.0,14.4645,14.4888,14.4483,14.4807,1936563.0
2015-11-09 10:55:00,17.88,17.92,17.86,17.91,2354891.0,14.4807,14.5131,14.4645,14.505,2354891.0
2015-11-09 11:00:00,17.9,17.91,17.87,17.88,1538249.0,14.4969,14.505,14.4726,14.4807,1538249.0
2015-11-09 11:05:00,17.87,17.88,17.82,17.85,1470550.0,14.4726,14.4807,14.4321,14.4564,1470550.0
2015-11-09 11:10:00,17.85,17.87,17.83,17.86,835062.0,14.4564,14.4726,14.4402,14.4645,835062.0
2015-11-09 11:15:00,17.85,17.86,17.83,17.85,722479.0,14.4564,14.4645,14.4402,14.4564,722479.0
2015-11-09 11:20:00,17.85,17.86,17.81,17.82,1092262.0,14.4564,14.4645,14.424,14.4321,1092262.0
2015-11-09 11:25:00,17.81,17.82,17.71,17.72,2951046.0,14.424,14.4321,14.343,14.3511,2951046.0
2015-11-09 11:30:00,17.71,17.75,17.7,17.73,1719249.0,14.343,14.3754,14.3349,14.3592,1719249.0
2015-11-09 11:35:00,17.73,17.73,17.68,17.7,2642722.0,14.3592,14.3592,14.3187,14.3349,2642722.0
2015-11-09 11:40:00,17.7,17.72,17.66,17.68,2643829.0,14.3349,14.3511,14.3025,14.3187,2643829.0
2015-11-09 11:45:00,17.68,17.7,17.64,17.7,1503739.0,14.3187,14.3349,14.2863,14.3349,1503739.0
2015-11-09 11:50:00,17.7,17.71,17.68,17.7,952744.0,14.3349,14.343,14.3187,14.3349,952744.0
2015-11-09 11:55:00,17.69,17.7,17.66,17.67,1148399.0,14.3268,14.3349,14.3025,14.3106,1148399.0
2015-11-09 12:00:00,17.67,17.67,17.61,17.64,2326450.0,14.3106,14.3106,14.262,14.2863,2326450.0
2015-11-09 12:05:00,17.64,17.7,17.63,17.69,935235.0,14.2863,14.3349,14.2782,14.3268,935235.0
2015-11-09 12:10:00,17.69,17.7,17.67,17.69,561908.0,14.3268,14.3349,14.3106,14.3268,561908.0
2015-11-09 12:15:00,17.69,17.71,17.66,17.66,816866.0,14.3268,14.343,14.3025,14.3025,816866.0
2015-11-09 12:20:00,17.66,17.67,17.62,17.65,1966318.0,14.3025,14.3106,14.2701,14.2944,1966318.0
2015-11-09 12:25:00,17.65,17.66,17.63,17.64,581833.0,14.2944,14.3025,14.2782,14.2863,581833.0
2015-11-09 12:30:00,17.65,17.65,17.62,17.63,633513.0,14.2944,14.2944,14.2701,14.2782,633513.0
2015-11-09 12:35:00,17.63,17.67,17.63,17.67,829193.0,14.2782,14.3106,14.2782,14.3106,829193.0
2015-11-09 12:40:00,17.67,17.74,17.66,17.73,2001827.0,14.3106,14.3673,14.3025,14.3592,2001827.0
2015-11-09 12:45:00,17.73,17.77,17.72,17.75,1614244.0,14.3592,14.3916,14.3511,14.3754,1614244.0
2015-11-09 12:50:00,17.75,17.76,17.71,17.75,2050348.0,14.3754,14.3835,14.343,14.3754,2050348.0
2015-11-09 12:55:00,17.75,17.8,17.71,17.78,2439014.0,14.3754,14.4159,14.343,14.3997,2439014.0
2015-11-09 13:00:00,17.78,17.81,17.73,17.74,2095218.0,14.3997,14.424,14.3592,14.3673,2095218.0
2015-11-09 13:05:00,17.75,17.78,17.73,17.75,557381.0,14.3754,14.3997,14.3592,14.3754,557381.0
2015-11-09 13:10:00,17.75,17.75,17.71,17.73,1776292.0,14.3754,14.3754,14.343,14.3592,1776292.0
2015-11-09 13:15:00,17.73,17.74,17.67,17.74,1532854.0,14.3592,14.3673,14.3106,14.3673,1532854.0
2015-11-09 13:20:00,17.72,17.76,17.72,17.73,553597.0,14.3511,14.3835,14.3511,14.3592,553597.0
2015-11-09 13:25:00,17.74,17.75,17.71,17.72,699428.0,14.3673,14.3754,14.343,14.3511,699428.0
2015-11-09 13:30:00,17.73,17.73,17.7,17.71,458238.0,14.3592,14.3592,14.3349,14.343,458238.0
2015-11-09 13:35:00,17.71,17.74,17.7,17.72,569010.0,14.343,14.3673,14.3349,14.3511,569010.0
2015-11-09 13:40:00,17.71,17.72,17.7,17.71,370009.0,14.343,14.3511,14.3349,14.343,370009.0
2015-11-09 13:45:00,17.71,17.74,17.68,17.69,938059.0,14.343,14.3673,14.3187,14.3268,938059.0
2015-11-09 13:50:00,17.69,17.71,17.68,17.7,901450.0,14.3268,14.343,14.3187,14.3349,901450.0
2015-11-09 13:55:00,17.7,17.71,17.68,17.7,431882.0,14.3349,14.343,14.3187,14.3349,431882.0
2015-11-09 14:00:00,17.7,17.71,17.67,17.7,789090.0,14.3349,14.343,14.3106,14.3349,789090.0
2015-11-09 14:05:00,17.69,17.73,17.69,17.72,939267.0,14.3268,14.3592,14.3268,14.3511,939267.0
2015-11-09 14:10:00,17.72,17.73,17.69,17.7,576146.0,14.3511,14.3592,14.3268,14.3349,576146.0
2015-11-09 14:15:00,17.7,17.7,17.68,17.69,451701.0,14.3349,14.3349,14.3187,14.3268,451701.0
2015-11-09 14:20:00,17.69,17.71,17.68,17.69,1151394.0,14.3268,14.343,14.3187,14.3268,1151394.0
2015-11-09 14:25:00,17.69,17.7,17.65,17.65,916328.0,14.3268,14.3349,14.2944,14.2944,916328.0
2015-11-09 14:30:00,17.66,17.68,17.65,17.66,667767.0,14.3025,14.3187,14.2944,14.3025,667767.0
2015-11-09 14:35:00,17.66,17.66,17.62,17.63,928311.0,14.3025,14.3025,14.2701,14.2782,928311.0
2015-11-09 14:40:00,17.62,17.64,17.61,17.61,729272.0,14.2701,14.2863,14.262,14.262,729272.0
2015-11-09 14:45:00,17.61,17.63,17.56,17.63,2426424.0,14.262,14.2782,14.2215,14.2782,2426424.0
2015-11-09 14:50:00,17.63,17.67,17.62,17.64,1097254.0,14.2782,14.3106,14.2701,14.2863,1097254.0
2015-11-09 14:55:00,17.64,17.66,17.62,17.62,571984.0,14.2863,14.3025,14.2701,14.2701,571984.0
2015-11-09 15:00:00,17.63,17.63,17.59,17.61,645865.0,14.2782,14.2782,14.2458,14.262,645865.0
2015-11-09 15:05:00,17.62,17.62,17.58,17.58,1248699.0,14.2701,14.2701,14.2377,14.2377,1248699.0
2015-11-09 15:10:00,17.59,17.66,17.58,17.63,1737390.0,14.2458,14.3025,14.2377,14.2782,1737390.0
2015-11-09 15:15:00,17.63,17.65,17.6,17.63,1426788.0,14.2782,14.2944,14.2539,14.2782,1426788.0
2015-11-09 15:20:00,17.63,17.63,17.6,17.62,996113.0,14.2782,14.2782,14.2539,14.2701,996113.0
2015-11-09 15:25:00,17.61,17.65,17.61,17.64,998323.0,14.262,14.2944,14.262,14.2863,998323.0
2015-11-09 15:30:00,17.64,17.7,17.63,17.7,1465293.0,14.2863,14.3349,14.2782,14.3349,1465293.0
2015-11-09 15:35:00,17.7,17.72,17.68,17.71,1465002.0,14.3349,14.3511,14.3187,14.343,1465002.0
2015-11-09 15:40:00,17.71,17.73,17.7,17.73,975117.0,14.343,14.3592,14.3349,14.3592,975117.0
2015-11-09 15:45:00,17.72,17.75,17.7,17.75,2407598.0,14.3511,14.3754,14.3349,14.3754,2407598.0
2015-11-09 15:50:00,17.75,17.75,17.71,17.73,2396773.0,14.3754,14.3754,14.343,14.3592,2396773.0
2015-11-09 15:55:00,17.73,17.73,17.67,17.68,3440826.0,14.3592,14.3592,14.3106,14.3187,3440826.0
2015-11-10 09:30:00,17.63,17.76,17.63,17.76,2711548.0,14.2782,14.3835,14.2782,14.3835,2711548.0
2015-11-10 09:35:00,17.76,17.9,17.75,17.83,3212772.0,14.3835,14.4969,14.3754,14.4402,3212772.0
2015-11-10 09:40:00,17.83,17.84,17.76,17.8,1899459.0,14.4402,14.4483,14.3835,14.4159,1899459.0
2015-11-10 09:45:00,17.79,17.8,17.73,17.76,1470475.0,14.4078,14.4159,14.3592,14.3835,1470475.0
2015-11-10 09:50:00,17.75,17.76,17.68,17.69,1513078.0,14.3754,14.3835,14.3187,14.3268,1513078.0
2015-11-10 09:55:00,17.69,17.77,17.67,17.75,1073573.0,14.3268,14.3916,14.3106,14.3754,1073573.0
2015-11-10 10:00:00,17.75,17.78,17.69,17.7,1067619.0,14.3754,14.3997,14.3268,14.3349,1067619.0
2015-11-10 10:05:00,17.69,17.71,17.64,17.64,1020824.0,14.3268,14.343,14.2863,14.2863,1020824.0
2015-11-10 10:10:00,17.64,17.66,17.61,17.65,1234179.0,14.2863,14.3025,14.262,14.2944,1234179.0
2015-11-10 10:15:00,17.64,17.65,17.56,17.59,1910079.0,14.2863,14.2944,14.2215,14.2458,1910079.0
2015-11-10 10:20:00,17.59,17.63,17.58,17.63,1055801.0,14.2458,14.2782,14.2377,14.2782,1055801.0
2015-11-10 10:25:00,17.63,17.64,17.61,17.62,528759.0,14.2782,14.2863,14.262,14.2701,528759.0
2015-11-10 10:30:00,17.63,17.64,17.6,17.61,571318.0,14.2782,14.2863,14.2539,14.262,571318.0
2015-11-10 10:35:00,17.61,17.67,17.6,17.66,551347.0,14.262,14.3106,14.2539,14.3025,551347.0
2015-11-10 10:40:00,17.66,17.7,17.65,17.69,989345.0,14.3025,14.3349,14.2944,14.3268,989345.0
2015-11-10 10:45:00,17.69,17.71,17.67,17.7,520166.0,14.3268,14.343,14.3106,14.3349,520166.0
2015-11-10 10:50:00,17.69,17.72,17.69,17.72,461857.0,14.3268,14.3511,14.3268,14.3511,461857.0
2015-11-10 10:55:00,17.72,17.79,17.71,17.78,738527.0,14.3511,14.4078,14.343,14.3997,738527.0
2015-11-10 11:00:00,17.78,17.8,17.76,17.77,846564.0,14.3997,14.4159,14.3835,14.3916,846564.0
2015-11-10 11:05:00,17.77,17.79,17.76,17.77,528666.0,14.3916,14.4078,14.3835,14.3916,528666.0
2015-11-10 11:10:00,17.78,17.8,17.77,17.79,681579.0,14.3997,14.4159,14.3916,14.4078,681579.0
2015-11-10 11:15:00,17.78,17.82,17.77,17.82,511095.0,14.3997,14.4321,14.3916,14.4321,511095.0
2015-11-10 11:20:00,17.81,17.84,17.78,17.8,692918.0,14.424,14.4483,14.3997,14.4159,692918.0
2015-11-10 11:25:00,17.8,17.81,17.75,17.75,980309.0,14.4159,14.424,14.3754,14.3754,980309.0
2015-11-10 11:30:00,17.75,17.81,17.75,17.8,702597.0,14.3754,14.424,14.3754,14.4159,702597.0
2015-11-10 11:35:00,17.79,17.81,17.79,17.8,787093.0,14.4078,14.424,14.4078,14.4159,787093.0
2015-11-10 11:40:00,17.8,17.84,17.8,17.84,465907.0,14.4159,14.4483,14.4159,14.4483,465907.0
2015-11-10 11:45:00,17.84,17.85,17.83,17.85,481472.0,14.4483,14.4564,14.4402,14.4564,481472.0
2015-11-10 11:50:00,17.84,17.85,17.81,17.82,460130.0,14.4483,14.4564,14.424,14.4321,460130.0
2015-11-10 11:55:00,17.82,17.84,17.81,17.82,498065.0,14.4321,14.4483,14.424,14.4321,498065.0
2015-11-10 12:00:00,17.82,17.84,17.81,17.83,563709.0,14.4321,14.4483,14.424,14.4402,563709.0
2015-11-10 12:05:00,17.82,17.84,17.81,17.82,330132.0,14.4321,14.4483,14.424,14.4321,330132.0
2015-11-10 12:10:00,17.83,17.85,17.82,17.85,194398.0,14.4402,14.4564,14.4321,14.4564,194398.0
2015-11-10 12:15:00,17.85,17.85,17.84,17.85,143227.0,14.4564,14.4564,14.4483,14.4564,143227.0
2015-11-10 12:20:00,17.85,17.85,17.84,17.85,323558.0,14.4564,14.4564,14.4483,14.4564,323558.0
2015-11-10 12:25:00,17.85,17.86,17.82,17.82,860848.0,14.4564,14.4645,14.4321,14.4321,860848.0
2015-11-10 12:30:00,17.82,17.83,17.78,17.79,459844.0,14.4321,14.4402,14.3997,14.4078,459844.0
2015-11-10 12:35:00,17.78,17.8,17.78,17.79,265640.0,14.3997,14.4159,14.3997,14.4078,265640.0
2015-11-10 12:40:00,17.8,17.8,17.78,17.79,214167.0,14.4159,14.4159,14.3997,14.4078,214167.0
2015-11-10 12:45:00,17.8,17.81,17.78,17.81,184112.0,14.4159,14.424,14.3997,14.424,184112.0
2015-11-10 12:50:00,17.81,17.82,17.78,17.82,295813.0,14.424,14.4321,14.3997,14.4321,295813.0
2015-11-10 12:55:00,17.81,17.82,17.8,17.8,176478.0,14.424,14.4321,14.4159,14.4159,176478.0
2015-11-10 13:00:00,17.8,17.8,17.78,17.8,258645.0,14.4159,14.4159,14.3997,14.4159,258645.0
2015-11-10 13:05:00,17.8,17.8,17.76,17.78,261139.0,14.4159,14.4159,14.3835,14.3997,261139.0
2015-11-10 13:10:00,17.78,17.8,17.77,17.78,293765.0,14.3997,14.4159,14.3916,14.3997,293765.0
2015-11-10 13:15:00,17.77,17.79,17.75,17.77,241337.0,14.3916,14.4078,14.3754,14.3916,241337.0
2015-11-10 13:20:00,17.76,17.77,17.74,17.76,246305.0,14.3835,14.3916,14.3673,14.3835,246305.0
2015-11-10 13:25:00,17.77,17.79,17.75,17.79,185525.0,14.3916,14.4078,14.3754,14.4078,185525.0
2015-11-10 13:30:00,17.79,17.79,17.77,17.79,204285.0,14.4078,14.4078,14.3916,14.4078,204285.0
2015-11-10 13:35:00,17.79,17.82,17.78,17.8,459972.0,14.4078,14.4321,14.3997,14.4159,459972.0
2015-11-10 13:40:00,17.8,17.82,17.8,17.82,197274.0,14.4159,14.4321,14.4159,14.4321,197274.0
2015-11-10 13:45:00,17.82,17.84,17.81,17.84,244024.0,14.4321,14.4483,14.424,14.4483,244024.0
2015-11-10 13:50:00,17.84,17.87,17.83,17.86,514761.0,14.4483,14.4726,14.4402,14.4645,514761.0
2015-11-10 13:55:00,17.86,17.86,17.84,17.85,434608.0,14.4645,14.4645,14.4483,14.4564,434608.0
2015-11-10 14:00:00,17.84,17.85,17.84,17.84,326488.0,14.4483,14.4564,14.4483,14.4483,326488.0
2015-11-10 14:05:00,17.84,17.86,17.81,17.82,690102.0,14.4483,14.4645,14.424,14.4321,690102.0
2015-11-10 14:10:00,17.82,17.86,17.81,17.85,353757.0,14.4321,14.4645,14.424,14.4564,353757.0
2015-11-10 14:15:00,17.86,17.86,17.83,17.84,448691.0,14.4645,14.4645,14.4402,14.4483,448691.0
2015-11-10 14:20:00,17.84,17.85,17.83,17.85,413106.0,14.4483,14.4564,14.4402,14.4564,413106.0
2015-11-10 14:25:00,17.85,17.85,17.83,17.85,352987.0,14.4564,14.4564,14.4402,14.4564,352987.0
2015-11-10 14:30:00,17.85,17.86,17.84,17.85,293827.0,14.4564,14.4645,14.4483,14.4564,293827.0
2015-11-10 14:35:00,17.86,17.87,17.85,17.87,320996.0,14.4645,14.4726,14.4564,14.4726,320996.0
2015-11-10 14:40:00,17.87,17.92,17.86,17.91,950671.0,14.4726,14.5131,14.4645,14.505,950671.0
2015-11-10 14:45:00,17.91,17.92,17.89,17.92,909807.0,14.505,14.5131,14.4888,14.5131,909807.0
2015-11-10 14:50:00,17.91,17.94,17.89,17.89,1109657.0,14.505,14.5293,14.4888,14.4888,1109657.0
2015-11-10 14:55:00,17.9,17.91,17.88,17.89,445080.0,14.4969,14.505,14.4807,14.4888,445080.0
2015-11-10 15:00:00,17.89,17.9,17.87,17.87,363344.0,14.4888,14.4969,14.4726,14.4726,363344.0
2015-11-10 15:05:00,17.87,17.89,17.87,17.89,381804.0,14.4726,14.4888,14.4726,14.4888,381804.0
2015-11-10 15:10:00,17.89,17.91,17.88,17.9,790218.0,14.4888,14.505,14.4807,14.4969,790218.0
2015-11-10 15:15:00,17.89,17.9,17.87,17.88,486984.0,14.4888,14.4969,14.4726,14.4807,486984.0
2015-11-10 15:20:00,17.87,17.88,17.86,17.87,438592.0,14.4726,14.4807,14.4645,14.4726,438592.0
2015-11-10 15:25:00,17.86,17.88,17.85,17.87,614387.0,14.4645,14.4807,14.4564,14.4726,614387.0
2015-11-10 15:30:00,17.87,17.89,17.85,17.86,668730.0,14.4726,14.4888,14.4564,14.4645,668730.0
2015-11-10 15:35:00,17.86,17.87,17.85,17.85,322787.0,14.4645,14.4726,14.4564,14.4564,322787.0
2015-11-10 15:40:00,17.86,17.89,17.85,17.88,822173.0,14.4645,14.4888,14.4564,14.4807,822173.0
2015-11-10 15:45:00,17.87,17.88,17.86,17.88,815301.0,14.4726,14.4807,14.4645,14.4807,815301.0
2015-11-10 15:50:00,17.88,17.88,17.83,17.85,1490042.0,14.4807,14.4807,14.4402,14.4564,1490042.0
2015-11-10 15:55:00,17.85,17.87,17.84,17.87,2214941.0,14.4564,14.4726,14.4483,14.4726,2214941.0
2015-11-11 09:30:00,17.99,17.99,17.9,17.94,3424176.0,14.5697,14.5697,14.4969,14.5293,3424176.0
2015-11-11 09:35:00,17.94,17.96,17.88,17.93,2530342.0,14.5293,14.5455,14.4807,14.5212,2530342.0
2015-11-11 09:40:00,17.93,17.93,17.8,17.8,1440329.0,14.5212,14.5212,14.4159,14.4159,1440329.0
2015-11-11 09:45:00,17.81,17.85,17.79,17.8,2254744.0,14.424,14.4564,14.4078,14.4159,2254744.0
2015-11-11 09:50:00,17.8,17.86,17.79,17.86,1529043.0,14.4159,14.4645,14.4078,14.4645,1529043.0
2015-11-11 09:55:00,17.84,17.85,17.78,17.8,825697.0,14.4483,14.4564,14.3997,14.4159,825697.0
2015-11-11 10:00:00,17.8,17.81,17.76,17.79,1633576.0,14.4159,14.424,14.3835,14.4078,1633576.0
2015-11-11 10:05:00,17.8,17.81,17.76,17.76,933989.0,14.4159,14.424,14.3835,14.3835,933989.0
2015-11-11 10:10:00,17.77,17.77,17.72,17.72,1678495.0,14.3916,14.3916,14.3511,14.3511,1678495.0
2015-11-11 10:15:00,17.73,17.76,17.72,17.75,893911.0,14.3592,14.3835,14.3511,14.3754,893911.0
2015-11-11 10:20:00,17.76,17.76,17.72,17.73,839473.0,14.3835,14.3835,14.3511,14.3592,839473.0
2015-11-11 10:25:00,17.73,17.76,17.71,17.75,1090810.0,14.3592,14.3835,14.343,14.3754,1090810.0
2015-11-11 10:30:00,17.75,17.77,17.74,17.76,1213826.0,14.3754,14.3916,14.3673,14.3835,1213826.0
2015-11-11 10:35:00,17.76,17.79,17.72,17.75,1026495.0,14.3835,14.4078,14.3511,14.3754,1026495.0
2015-11-11 10:40:00,17.76,17.76,17.74,17.75,1084433.0,14.3835,14.3835,14.3673,14.3754,1084433.0
2015-11-11 10:45:00,17.75,17.78,17.74,17.76,647180.0,14.3754,14.3997,14.3673,14.3835,647180.0
2015-11-11 10:50:00,17.75,17.77,17.75,17.76,499665.0,14.3754,14.3916,14.3754,14.3835,499665.0
2015-11-11 10:55:00,17.76,17.81,17.76,17.79,703009.0,14.3835,14.424,14.3835,14.4078,703009.0
2015-11-11 11:00:00,17.8,17.81,17.77,17.8,549268.0,14.4159,14.424,14.3916,14.4159,549268.0
2015-11-11 11:05:00,17.8,17.82,17.8,17.82,459293.0,14.4159,14.4321,14.4159,14.4321,459293.0
2015-11-11 11:10:00,17.82,17.82,17.78,17.8,672060.0,14.4321,14.4321,14.3997,14.4159,672060.0
2015-11-11 11:15:00,17.8,17.81,17.79,17.81,657201.0,14.4159,14.424,14.4078,14.424,657201.0
2015-11-11 11:20:00,17.81,17.85,17.8,17.85,596118.0,14.424,14.4564,14.4159,14.4564,596118.0
2015-11-11 11:25:00,17.85,17.87,17.82,17.86,1062256.0,14.4564,14.4726,14.4321,14.4645,1062256.0
2015-11-11 11:30:00,17.86,17.87,17.85,17.86,991484.0,14.4645,14.4726,14.4564,14.4645,991484.0
2015-11-11 11:35:00,17.85,17.86,17.84,17.85,340126.0,14.4564,14.4645,14.4483,14.4564,340126.0
2015-11-11 11:40:00,17.85,17.86,17.85,17.85,321195.0,14.4564,14.4645,14.4564,14.4564,321195.0
2015-11-11 11:45:00,17.86,17.86,17.84,17.85,331971.0,14.4645,14.4645,14.4483,14.4564,331971.0
2015-11-11 11:50:00,17.85,17.85,17.83,17.83,302095.0,14.4564,14.4564,14.4402,14.4402,302095.0
2015-11-11 11:55:00,17.83,17.84,17.81,17.82,308721.0,14.4402,14.4483,14.424,14.4321,308721.0
2015-11-11 12:00:00,17.82,17.84,17.81,17.84,214060.0,14.4321,14.4483,14.424,14.4483,214060.0
2015-11-11 12:05:00,17.84,17.84,17.81,17.82,666221.0,14.4483,14.4483,14.424,14.4321,666221.0
2015-11-11 12:10:00,17.83,17.83,17.8,17.82,601312.0,14.4402,14.4402,14.4159,14.4321,601312.0
2015-11-11 12:15:00,17.82,17.83,17.82,17.82,179963.0,14.4321,14.4402,14.4321,14.4321,179963.0
2015-11-11 12:20:00,17.82,17.85,17.81,17.82,822736.0,14.4321,14.4564,14.424,14.4321,822736.0
2015-11-11 12:25:00,17.82,17.85,17.82,17.85,394937.0,14.4321,14.4564,14.4321,14.4564,394937.0
2015-11-11 12:30:00,17.85,17.85,17.84,17.85,144428.0,14.4564,14.4564,14.4483,14.4564,144428.0
2015-11-11 12:35:00,17.85,17.88,17.84,17.86,622573.0,14.4564,14.4807,14.4483,14.4645,622573.0
2015-11-11 12:40:00,17.87,17.87,17.85,17.86,144354.0,14.4726,14.4726,14.4564,14.4645,144354.0
2015-11-11 12:45:00,17.85,17.88,17.85,17.88,348656.0,14.4564,14.4807,14.4564,14.4807,348656.0
2015-11-11 12:50:00,17.88,17.88,17.86,17.88,382915.0,14.4807,14.4807,14.4645,14.4807,382915.0
2015-11-11 12:55:00,17.88,17.88,17.87,17.88,121203.0,14.4807,14.4807,14.4726,14.4807,121203.0
2015-11-11 13:00:00,17.87,17.88,17.84,17.84,378103.0,14.4726,14.4807,14.4483,14.4483,378103.0
2015-11-11 13:05:00,17.85,17.85,17.81,17.82,372528.0,14.4564,14.4564,14.424,14.4321,372528.0
2015-11-11 13:10:00,17.82,17.82,17.79,17.81,389479.0,14.4321,14.4321,14.4078,14.424,389479.0
2015-11-11 13:15:00,17.8,17.83,17.8,17.82,427653.0,14.4159,14.4402,14.4159,14.4321,427653.0
2015-11-11 13:20:00,17.82,17.82,17.79,17.8,362829.0,14.4321,14.4321,14.4078,14.4159,362829.0
2015-11-11 13:25:00,17.79,17.8,17.77,17.78,649246.0,14.4078,14.4159,14.3916,14.3997,649246.0
2015-11-11 13:30:00,17.78,17.78,17.76,17.76,304686.0,14.3997,14.3997,14.3835,14.3835,304686.0
2015-11-11 13:35:00,17.76,17.77,17.74,17.76,415527.0,14.3835,14.3916,14.3673,14.3835,415527.0
2015-11-11 13:40:00,17.76,17.8,17.76,17.8,424599.0,14.3835,14.4159,14.3835,14.4159,424599.0
2015-11-11 13:45:00,17.8,17.81,17.79,17.8,284100.0,14.4159,14.424,14.4078,14.4159,284100.0
2015-11-11 13:50:00,17.8,17.81,17.78,17.79,220146.0,14.4159,14.424,14.3997,14.4078,220146.0
2015-11-11 13:55:00,17.79,17.8,17.76,17.78,438766.0,14.4078,14.4159,14.3835,14.3997,438766.0
2015-11-11 14:00:00,17.77,17.78,17.76,17.78,274881.0,14.3916,14.3997,14.3835,14.3997,274881.0
2015-11-11 14:05:00,17.78,17.79,17.76,17.79,383957.0,14.3997,14.4078,14.3835,14.4078,383957.0
2015-11-11 14:10:00,17.79,17.79,17.77,17.79,216189.0,14.4078,14.4078,14.3916,14.4078,216189.0
2015-11-11 14:15:00,17.78,17.79,17.76,17.78,423975.0,14.3997,14.4078,14.3835,14.3997,423975.0
2015-11-11 14:20:00,17.78,17.78,17.77,17.77,200739.0,14.3997,14.3997,14.3916,14.3916,200739.0
2015-11-11 14:25:00,17.77,17.81,17.77,17.81,359170.0,14.3916,14.424,14.3916,14.424,359170.0
2015-11-11 14:30:00,17.81,17.82,17.79,17.8,785184.0,14.424,14.4321,14.4078,14.4159,785184.0
2015-11-11 14:35:00,17.81,17.82,17.77,17.78,274763.0,14.424,14.4321,14.3916,14.3997,274763.0
2015-11-11 14:40:00,17.77,17.78,17.75,17.75,404412.0,14.3916,14.3997,14.3754,14.3754,404412.0
2015-11-11 14:45:00,17.75,17.76,17.74,17.74,451262.0,14.3754,14.3835,14.3673,14.3673,451262.0
2015-11-11 14:50:00,17.74,17.76,17.73,17.76,313154.0,14.3673,14.3835,14.3592,14.3835,313154.0
2015-11-11 14:55:00,17.76,17.76,17.74,17.74,312221.0,14.3835,14.3835,14.3673,14.3673,312221.0
2015-11-11 15:00:00,17.74,17.74,17.68,17.7,2270166.0,14.3673,14.3673,14.3187,14.3349,2270166.0
2015-11-11 15:05:00,17.7,17.73,17.69,17.71,1162227.0,14.3349,14.3592,14.3268,14.343,1162227.0
2015-11-11 15:10:00,17.71,17.73,17.7,17.71,547061.0,14.343,14.3592,14.3349,14.343,547061.0
2015-11-11 15:15:00,17.71,17.72,17.69,17.7,799270.0,14.343,14.3511,14.3268,14.3349,799270.0
2015-11-11 15:20:00,17.7,17.71,17.69,17.7,523709.0,14.3349,14.343,14.3268,14.3349,523709.0
2015-11-11 15:25:00,17.71,17.74,17.7,17.73,871992.0,14.343,14.3673,14.3349,14.3592,871992.0
2015-11-11 15:30:00,17.74,17.76,17.72,17.72,788264.0,14.3673,14.3835,14.3511,14.3511,788264.0
2015-11-11 15:35:00,17.73,17.73,17.71,17.72,762912.0,14.3592,14.3592,14.343,14.3511,762912.0
2015-11-11 15:40:00,17.73,17.75,17.71,17.73,756305.0,14.3592,14.3754,14.343,14.3592,756305.0
2015-11-11 15:45:00,17.74,17.76,17.73,17.73,1344513.0,14.3673,14.3835,14.3592,14.3592,1344513.0
2015-11-11 15:50:00,17.74,17.76,17.73,17.75,835645.0,14.3673,14.3835,14.3592,14.3754,835645.0
2015-11-11 15:55:00,17.75,17.75,17.74,17.75,1402953.0,14.3754,14.3754,14.3673,14.3754,1402953.0
2015-11-12 09:30:00,17.58,17.61,17.55,17.57,3554765.0,14.2377,14.262,14.2134,14.2296,3554765.0
2015-11-12 09:35:00,17.58,17.63,17.53,17.58,2274578.0,14.2377,14.2782,14.1972,14.2377,2274578.0
2015-11-12 09:40:00,17.58,17.59,17.53,17.53,1570135.0,14.2377,14.2458,14.1972,14.1972,1570135.0
2015-11-12 09:45:00,17.53,17.56,17.48,17.53,2599290.0,14.1972,14.2215,14.1567,14.1972,2599290.0
2015-11-12 09:50:00,17.53,17.56,17.5,17.55,1042178.0,14.1972,14.2215,14.1729,14.2134,1042178.0
2015-11-12 09:55:00,17.55,17.56,17.5,17.51,1163848.0,14.2134,14.2215,14.1729,14.181,1163848.0
2015-11-12 10:00:00,17.51,17.52,17.49,17.5,1524803.0,14.181,14.1891,14.1648,14.1729,1524803.0
2015-11-12 10:05:00,17.49,17.52,17.48,17.52,1452472.0,14.1648,14.1891,14.1567,14.1891,1452472.0
2015-11-12 10:10:00,17.52,17.55,17.51,17.55,908614.0,14.1891,14.2134,14.181,14.2134,908614.0
2015-11-12 10:15:00,17.55,17.57,17.53,17.54,1141045.0,14.2134,14.2296,14.1972,14.2053,1141045.0
2015-11-12 10:20:00,17.54,17.54,17.5,17.51,947856.0,14.2053,14.2053,14.1729,14.181,947856.0
2015-11-12 10:25:00,17.5,17.53,17.5,17.52,767416.0,14.1729,14.1972,14.1729,14.1891,767416.0
2015-11-12 10:30:00,17.52,17.54,17.49,17.54,674781.0,14.1891,14.2053,14.1648,14.2053,674781.0
2015-11-12 10:35:00,17.53,17.6,17.52,17.59,668352.0,14.1972,14.2539,14.1891,14.2458,668352.0
2015-11-12 10:40:00,17.6,17.6,17.56,17.59,895360.0,14.2539,14.2539,14.2215,14.2458,895360.0
2015-11-12 10:45:00,17.58,17.59,17.55,17.55,728588.0,14.2377,14.2458,14.2134,14.2134,728588.0
2015-11-12 10:50:00,17.56,17.58,17.55,17.57,510127.0,14.2215,14.2377,14.2134,14.2296,510127.0
2015-11-12 10:55:00,17.57,17.62,17.57,17.6,937100.0,14.2296,14.2701,14.2296,14.2539,937100.0
2015-11-12 11:00:00,17.6,17.61,17.55,17.57,809703.0,14.2539,14.262,14.2134,14.2296,809703.0
2015-11-12 11:05:00,17.57,17.6,17.55,17.58,682128.0,14.2296,14.2539,14.2134,14.2377,682128.0
2015-11-12 11:10:00,17.58,17.59,17.55,17.56,385356.0,14.2377,14.2458,14.2134,14.2215,385356.0
2015-11-12 11:15:00,17.56,17.57,17.54,17.56,612848.0,14.2215,14.2296,14.2053,14.2215,612848.0
2015-11-12 11:20:00,17.56,17.57,17.53,17.54,363381.0,14.2215,14.2296,14.1972,14.2053,363381.0
2015-11-12 11:25:00,17.54,17.57,17.52,17.53,633382.0,14.2053,14.2296,14.1891,14.1972,633382.0
2015-11-12 11:30:00,17.53,17.53,17.5,17.51,1075865.0,14.1972,14.1972,14.1729,14.181,1075865.0
2015-11-12 11:35:00,17.52,17.52,17.49,17.5,959483.0,14.1891,14.1891,14.1648,14.1729,959483.0
2015-11-12 11:40:00,17.5,17.52,17.49,17.52,590604.0,14.1729,14.1891,14.1648,14.1891,590604.0
2015-11-12 11:45:00,17.51,17.52,17.49,17.52,515859.0,14.181,14.1891,14.1648,14.1891,515859.0
2015-11-12 11:50:00,17.51,17.52,17.48,17.49,1171297.0,14.181,14.1891,14.1567,14.1648,1171297.0
2015-11-12 11:55:00,17.49,17.52,17.48,17.5,401778.0,14.1648,14.1891,14.1567,14.1729,401778.0
2015-11-12 12:00:00,17.5,17.52,17.5,17.52,395909.0,14.1729,14.1891,14.1729,14.1891,395909.0
2015-11-12 12:05:00,17.52,17.52,17.5,17.51,204756.0,14.1891,14.1891,14.1729,14.181,204756.0
2015-11-12 12:10:00,17.5,17.51,17.48,17.48,552319.0,14.1729,14.181,14.1567,14.1567,552319.0
2015-11-12 12:15:00,17.48,17.49,17.47,17.48,996053.0,14.1567,14.1648,14.1486,14.1567,996053.0
2015-11-12 12:20:00,17.48,17.49,17.45,17.46,713558.0,14.1567,14.1648,14.1324,14.1405,713558.0
2015-11-12 12:25:00,17.46,17.48,17.45,17.48,340517.0,14.1405,14.1567,14.1324,14.1567,340517.0
2015-11-12 12:30:00,17.48,17.49,17.47,17.48,470672.0,14.1567,14.1648,14.1486,14.1567,470672.0
2015-11-12 12:35:00,17.49,17.49,17.47,17.48,429167.0,14.1648,14.1648,14.1486,14.1567,429167.0
2015-11-12 12:40:00,17.48,17.52,17.48,17.5,697975.0,14.1567,14.1891,14.1567,14.1729,697975.0
2015-11-12 12:45:00,17.5,17.51,17.48,17.5,341077.0,14.1729,14.181,14.1567,14.1729,341077.0
2015-11-12 12:50:00,17.5,17.53,17.5,17.51,483750.0,14.1729,14.1972,14.1729,14.181,483750.0
2015-11-12 12:55:00,17.51,17.53,17.5,17.52,921653.0,14.181,14.1972,14.1729,14.1891,921653.0
2015-11-12 13:00:00,17.52,17.54,17.51,17.53,523280.0,14.1891,14.2053,14.181,14.1972,523280.0
2015-11-12 13:05:00,17.52,17.52,17.5,17.5,288100.0,14.1891,14.1891,14.1729,14.1729,288100.0
2015-11-12 13:10:00,17.5,17.53,17.5,17.51,399721.0,14.1729,14.1972,14.1729,14.181,399721.0
2015-11-12 13:15:00,17.51,17.54,17.51,17.53,454520.0,14.181,14.2053,14.181,14.1972,454520.0
2015-11-12 13:20:00,17.53,17.56,17.51,17.54,690422.0,14.1972,14.2215,14.181,14.2053,690422.0
2015-11-12 13:25:00,17.53,17.55,17.52,17.54,289948.0,14.1972,14.2134,14.1891,14.2053,289948.0
2015-11-12 13:30:00,17.54,17.56,17.53,17.53,481904.0,14.2053,14.2215,14.1972,14.1972,481904.0
2015-11-12 13:35:00,17.53,17.55,17.52,17.55,312362.0,14.1972,14.2134,14.1891,14.2134,312362.0
2015-11-12 13:40:00,17.55,17.56,17.51,17.52,291050.0,14.2134,14.2215,14.181,14.1891,291050.0
2015-11-12 13:45:00,17.52,17.53,17.5,17.53,879786.0,14.1891,14.1972,14.1729,14.1972,879786.0
2015-11-12 13:50:00,17.53,17.53,17.5,17.52,306310.0,14.1972,14.1972,14.1729,14.1891,306310.0
2015-11-12 13:55:00,17.52,17.56,17.51,17.56,828704.0,14.1891,14.2215,14.181,14.2215,828704.0
2015-11-12 14:00:00,17.56,17.56,17.52,17.54,611566.0,14.2215,14.2215,14.1891,14.2053,611566.0
2015-11-12 14:05:00,17.54,17.54,17.49,17.51,1005782.0,14.2053,14.2053,14.1648,14.181,1005782.0
2015-11-12 14:10:00,17.51,17.51,17.47,17.47,810843.0,14.181,14.181,14.1486,14.1486,810843.0
2015-11-12 14:15:00,17.47,17.48,17.46,17.46,481505.0,14.1486,14.1567,14.1405,14.1405,481505.0
2015-11-12 14:20:00,17.46,17.49,17.45,17.46,608668.0,14.1405,14.1648,14.1324,14.1405,608668.0
2015-11-12 14:25:00,17.46,17.5,17.46,17.5,630932.0,14.1405,14.1729,14.1405,14.1729,630932.0
2015-11-12 14:30:00,17.5,17.51,17.47,17.48,604196.0,14.1729,14.181,14.1486,14.1567,604196.0
2015-11-12 14:35:00,17.48,17.48,17.44,17.45,938244.0,14.1567,14.1567,14.1243,14.1324,938244.0
2015-11-12 14:40:00,17.45,17.46,17.44,17.45,547406.0,14.1324,14.1405,14.1243,14.1324,547406.0
2015-11-12 14:45:00,17.45,17.45,17.42,17.43,769444.0,14.1324,14.1324,14.1081,14.1162,769444.0
2015-11-12 14:50:00,17.43,17.44,17.4,17.4,885043.0,14.1162,14.1243,14.0919,14.0919,885043.0
2015-11-12 14:55:00,17.4,17.43,17.38,17.43,1160915.0,14.0919,14.1162,14.0757,14.1162,1160915.0
2015-11-12 15:00:00,17.43,17.46,17.42,17.43,587587.0,14.1162,14.1405,14.1081,14.1162,587587.0
2015-11-12 15:05:00,17.43,17.43,17.41,17.43,611606.0,14.1162,14.1162,14.1,14.1162,611606.0
2015-11-12 15:10:00,17.43,17.43,17.4,17.43,1271737.0,14.1162,14.1162,14.0919,14.1162,1271737.0
2015-11-12 15:15:00,17.43,17.46,17.41,17.46,666513.0,14.1162,14.1405,14.1,14.1405,666513.0
2015-11-12 15:20:00,17.46,17.46,17.42,17.42,519986.0,14.1405,14.1405,14.1081,14.1081,519986.0
2015-11-12 15:25:00,17.42,17.47,17.42,17.43,1180797.0,14.1081,14.1486,14.1081,14.1162,1180797.0
2015-11-12 15:30:00,17.44,17.44,17.4,17.41,690306.0,14.1243,14.1243,14.0919,14.1,690306.0
2015-11-12 15:35:00,17.41,17.41,17.36,17.37,2160120.0,14.1,14.1,14.0595,14.0676,2160120.0
2015-11-12 15:40:00,17.37,17.38,17.35,17.37,1994138.0,14.0676,14.0757,14.0514,14.0676,1994138.0
2015-11-12 15:45:00,17.37,17.38,17.36,17.37,1147996.0,14.0676,14.0757,14.0595,14.0676,1147996.0
2015-11-12 15:50:00,17.36,17.37,17.35,17.36,1473642.0,14.0595,14.0676,14.0514,14.0595,1473642.0
2015-11-12 15:55:00,17.36,17.38,17.35,17.37,3219915.0,14.0595,14.0757,14.0514,14.0676,3219915.0
2015-11-13 09:30:00,17.13,17.26,17.12,17.19,6473007.0,13.8732,13.9785,13.8652,13.9218,6473007.0
2015-11-13 09:35:00,17.2,17.26,17.18,17.23,4139187.0,13.9299,13.9785,13.9137,13.9542,4139187.0
2015-11-13 09:40:00,17.23,17.29,17.17,17.19,4704341.0,13.9542,14.0028,13.9056,13.9218,4704341.0
2015-11-13 09:45:00,17.19,17.21,17.15,17.2,2312749.0,13.9218,13.938,13.8894,13.9299,2312749.0
2015-11-13 09:50:00,17.21,17.23,17.15,17.23,2083023.0,13.938,13.9542,13.8894,13.9542,2083023.0
2015-11-13 09:55:00,17.23,17.25,17.21,17.23,1520157.0,13.9542,13.9704,13.938,13.9542,1520157.0
2015-11-13 10:00:00,17.23,17.25,17.18,17.19,1303947.0,13.9542,13.9704,13.9137,13.9218,1303947.0
2015-11-13 10:05:00,17.19,17.19,17.15,17.16,1500091.0,13.9218,13.9218,13.8894,13.8975,1500091.0
2015-11-13 10:10:00,17.15,17.18,17.13,17.15,1735239.0,13.8894,13.9137,13.8732,13.8894,1735239.0
2015-11-13 10:15:00,17.14,17.15,17.11,17.11,1854204.0,13.8813,13.8894,13.8571,13.8571,1854204.0
2015-11-13 10:20:00,17.11,17.16,17.11,17.15,2070593.0,13.8571,13.8975,13.8571,13.8894,2070593.0
2015-11-13 10:25:00,17.16,17.16,17.1,17.11,1877852.0,13.8975,13.8975,13.849,13.8571,1877852.0
2015-11-13 10:30:00,17.11,17.13,17.09,17.1,2006238.0,13.8571,13.8732,13.8409,13.849,2006238.0
2015-11-13 10:35:00,17.1,17.16,17.09,17.16,2265107.0,13.849,13.8975,13.8409,13.8975,2265107.0
2015-11-13 10:40:00,17.16,17.17,17.14,17.14,954767.0,13.8975,13.9056,13.8813,13.8813,954767.0
2015-11-13 10:45:00,17.14,17.19,17.13,17.19,591149.0,13.8813,13.9218,13.8732,13.9218,591149.0
2015-11-13 10:50:00,17.19,17.19,17.15,17.16,674503.0,13.9218,13.9218,13.8894,13.8975,674503.0
2015-11-13 10:55:00,17.16,17.21,17.15,17.21,2154427.0,13.8975,13.938,13.8894,13.938,2154427.0
2015-11-13 11:00:00,17.21,17.21,17.16,17.18,1146247.0,13.938,13.938,13.8975,13.9137,1146247.0
2015-11-13 11:05:00,17.19,17.2,17.18,17.19,1116157.0,13.9218,13.9299,13.9137,13.9218,1116157.0
2015-11-13 11:10:00,17.19,17.2,17.16,17.17,1022092.0,13.9218,13.9299,13.8975,13.9056,1022092.0
2015-11-13 11:15:00,17.17,17.17,17.12,17.15,637598.0,13.9056,13.9056,13.8652,13.8894,637598.0
2015-11-13 11:20:00,17.15,17.2,17.14,17.19,894334.0,13.8894,13.9299,13.8813,13.9218,894334.0
2015-11-13 11:25:00,17.19,17.22,17.19,17.2,1411028.0,13.9218,13.9461,13.9218,13.9299,1411028.0
2015-11-13 11:30:00,17.2,17.2,17.18,17.18,627924.0,13.9299,13.9299,13.9137,13.9137,627924.0
2015-11-13 11:35:00,17.18,17.21,17.18,17.18,792513.0,13.9137,13.938,13.9137,13.9137,792513.0
2015-11-13 11:40:00,17.19,17.21,17.17,17.2,645768.0,13.9218,13.938,13.9056,13.9299,645768.0
2015-11-13 11:45:00,17.2,17.22,17.19,17.21,563486.0,13.9299,13.9461,13.9218,13.938,563486.0
2015-11-13 11:50:00,17.21,17.24,17.2,17.23,942754.0,13.938,13.9623,13.9299,13.9542,942754.0
2015-11-13 11:55:00,17.23,17.26,17.23,17.24,1364849.0,13.9542,13.9785,13.9542,13.9623,1364849.0
2015-11-13 12:00:00,17.25,17.26,17.24,17.26,891808.0,13.9704,13.9785,13.9623,13.9785,891808.0
2015-11-13 12:05:00,17.26,17.27,17.24,17.27,962728.0,13.9785,13.9866,13.9623,13.9866,962728.0
2015-11-13 12:10:00,17.27,17.3,17.26,17.3,1049308.0,13.9866,14.0109,13.9785,14.0109,1049308.0
2015-11-13 12:15:00,17.3,17.31,17.28,17.28,573510.0,14.0109,14.019,13.9947,13.9947,573510.0
2015-11-13 12:20:00,17.29,17.3,17.26,17.27,668402.0,14.0028,14.0109,13.9785,13.9866,668402.0
2015-11-13 12:25:00,17.26,17.28,17.24,17.24,436417.0,13.9785,13.9947,13.9623,13.9623,436417.0
2015-11-13 12:30:00,17.25,17.26,17.23,17.24,436359.0,13.9704,13.9785,13.9542,13.9623,436359.0
2015-11-13 12:35:00,17.23,17.24,17.19,17.21,1048809.0,13.9542,13.9623,13.9218,13.938,1048809.0
2015-11-13 12:40:00,17.2,17.23,17.19,17.23,219358.0,13.9299,13.9542,13.9218,13.9542,219358.0
2015-11-13 12:45:00,17.22,17.22,17.2,17.21,433980.0,13.9461,13.9461,13.9299,13.938,433980.0
2015-11-13 12:50:00,17.2,17.22,17.18,17.19,893278.0,13.9299,13.9461,13.9137,13.9218,893278.0
2015-11-13 12:55:00,17.19,17.19,17.18,17.19,566837.0,13.9218,13.9218,13.9137,13.9218,566837.0
2015-11-13 13:00:00,17.19,17.2,17.18,17.2,1606958.0,13.9218,13.9299,13.9137,13.9299,1606958.0
2015-11-13 13:05:00,17.2,17.2,17.18,17.18,459162.0,13.9299,13.9299,13.9137,13.9137,459162.0
2015-11-13 13:10:00,17.19,17.22,17.18,17.21,4227461.0,13.9218,13.9461,13.9137,13.938,4227461.0
2015-11-13 13:15:00,17.21,17.21,17.19,17.21,729701.0,13.938,13.938,13.9218,13.938,729701.0
2015-11-13 13:20:00,17.21,17.22,17.2,17.21,340636.0,13.938,13.9461,13.9299,13.938,340636.0
2015-11-13 13:25:00,17.21,17.23,17.21,17.21,322877.0,13.938,13.9542,13.938,13.938,322877.0
2015-11-13 13:30:00,17.21,17.24,17.2,17.21,704447.0,13.938,13.9623,13.9299,13.938,704447.0
2015-11-13 13:35:00,17.21,17.21,17.16,17.16,636140.0,13.938,13.938,13.8975,13.8975,636140.0
2015-11-13 13:40:00,17.16,17.18,17.16,17.16,316837.0,13.8975,13.9137,13.8975,13.8975,316837.0
2015-11-13 13:45:00,17.17,17.18,17.15,17.15,503921.0,13.9056,13.9137,13.8894,13.8894,503921.0
2015-11-13 13:50:00,17.15,17.17,17.14,17.15,956645.0,13.8894,13.9056,13.8813,13.8894,956645.0
2015-11-13 13:55:00,17.15,17.16,17.12,17.12,566427.0,13.8894,13.8975,13.8652,13.8652,566427.0
2015-11-13 14:00:00,17.12,17.14,17.12,17.14,491610.0,13.8652,13.8813,13.8652,13.8813,491610.0
2015-11-13 14:05:00,17.13,17.15,17.12,17.14,436945.0,13.8732,13.8894,13.8652,13.8813,436945.0
2015-11-13 14:10:00,17.14,17.16,17.12,17.15,1130549.0,13.8813,13.8975,13.8652,13.8894,1130549.0
2015-11-13 14:15:00,17.15,17.18,17.14,17.18,731732.0,13.8894,13.9137,13.8813,13.9137,731732.0
2015-11-13 14:20:00,17.18,17.19,17.16,17.17,769377.0,13.9137,13.9218,13.8975,13.9056,769377.0
2015-11-13 14:25:00,17.17,17.17,17.15,17.16,473140.0,13.9056,13.9056,13.8894,13.8975,473140.0
2015-11-13 14:30:00,17.17,17.19,17.16,17.19,916382.0,13.9056,13.9218,13.8975,13.9218,916382.0
2015-11-13 14:35:00,17.19,17.2,17.18,17.19,790693.0,13.9218,13.9299,13.9137,13.9218,790693.0
2015-11-13 14:40:00,17.19,17.19,17.16,17.19,530208.0,13.9218,13.9218,13.8975,13.9218,530208.0
2015-11-13 14:45:00,17.19,17.19,17.15,17.17,471921.0,13.9218,13.9218,13.8894,13.9056,471921.0
2015-11-13 14:50:00,17.17,17.19,17.15,17.16,593285.0,13.9056,13.9218,13.8894,13.8975,593285.0
2015-11-13 14:55:00,17.16,17.17,17.13,17.14,862084.0,13.8975,13.9056,13.8732,13.8813,862084.0
2015-11-13 15:00:00,17.14,17.17,17.14,17.17,969706.0,13.8813,13.9056,13.8813,13.9056,969706.0
2015-11-13 15:05:00,17.17,17.17,17.15,17.17,439784.0,13.9056,13.9056,13.8894,13.9056,439784.0
2015-11-13 15:10:00,17.16,17.2,17.16,17.2,589525.0,13.8975,13.9299,13.8975,13.9299,589525.0
2015-11-13 15:15:00,17.2,17.2,17.16,17.16,719923.0,13.9299,13.9299,13.8975,13.8975,719923.0
2015-11-13 15:20:00,17.16,17.17,17.14,17.16,1031810.0,13.8975,13.9056,13.8813,13.8975,1031810.0
2015-11-13 15:25:00,17.15,17.17,17.13,17.16,876634.0,13.8894,13.9056,13.8732,13.8975,876634.0
2015-11-13 15:30:00,17.16,17.2,17.14,17.15,1270315.0,13.8975,13.9299,13.8813,13.8894,1270315.0
2015-11-13 15:35:00,17.14,17.17,17.14,17.17,1151362.0,13.8813,13.9056,13.8813,13.9056,1151362.0
2015-11-13 15:40:00,17.16,17.19,17.13,17.18,1726548.0,13.8975,13.9218,13.8732,13.9137,1726548.0
2015-11-13 15:45:00,17.18,17.22,17.17,17.22,1176200.0,13.9137,13.9461,13.9056,13.9461,1176200.0
2015-11-13 15:50:00,17.21,17.22,17.18,17.19,1610695.0,13.938,13.9461,13.9137,13.9218,1610695.0
2015-11-13 15:55:00,17.19,17.21,17.18,17.21,2212646.0,13.9218,13.938,13.9137,13.938,2212646.0
2015-11-16 09:30:00,17.12,17.2,17.1,17.2,2204098.0,13.8652,13.9299,13.849,13.9299,2204098.0
2015-11-16 09:35:00,17.19,17.27,17.19,17.27,1691094.0,13.9218,13.9866,13.9218,13.9866,1691094.0
2015-11-16 09:40:00,17.27,17.29,17.21,17.24,1777214.0,13.9866,14.0028,13.938,13.9623,1777214.0
2015-11-16 09:45:00,17.25,17.3,17.24,17.24,810490.0,13.9704,14.0109,13.9623,13.9623,810490.0
2015-11-16 09:50:00,17.23,17.25,17.17,17.18,1183452.0,13.9542,13.9704,13.9056,13.9137,1183452.0
2015-11-16 09:55:00,17.18,17.19,17.1,17.1,1246240.0,13.9137,13.9218,13.849,13.849,1246240.0
2015-11-16 10:00:00,17.1,17.11,17.05,17.09,1352152.0,13.849,13.8571,13.8085,13.8409,1352152.0
2015-11-16 10:05:00,17.1,17.11,17.03,17.03,1244782.0,13.849,13.8571,13.7923,13.7923,1244782.0
2015-11-16 10:10:00,17.03,17.08,17.01,17.07,1520602.0,13.7923,13.8328,13.7761,13.8247,1520602.0
2015-11-16 10:15:00,17.07,17.08,17.03,17.06,990143.0,13.8247,13.8328,13.7923,13.8166,990143.0
2015-11-16 10:20:00,17.06,17.12,17.03,17.11,1387411.0,13.8166,13.8652,13.7923,13.8571,1387411.0
2015-11-16 10:25:00,17.11,17.11,17.05,17.05,702757.0,13.8571,13.8571,13.8085,13.8085,702757.0
2015-11-16 10:30:00,17.05,17.1,17.05,17.07,722656.0,13.8085,13.849,13.8085,13.8247,722656.0
2015-11-16 10:35:00,17.07,17.1,17.06,17.09,700912.0,13.8247,13.849,13.8166,13.8409,700912.0
2015-11-16 10:40:00,17.09,17.1,17.07,17.07,755368.0,13.8409,13.849,13.8247,13.8247,755368.0
2015-11-16 10:45:00,17.07,17.1,17.07,17.07,502088.0,13.8247,13.849,13.8247,13.8247,502088.0
2015-11-16 10:50:00,17.07,17.08,17.04,17.04,672634.0,13.8247,13.8328,13.8004,13.8004,672634.0
2015-11-16 10:55:00,17.04,17.05,17.02,17.04,657120.0,13.8004,13.8085,13.7842,13.8004,657120.0
2015-11-16 11:00:00,17.04,17.06,17.03,17.03,664571.0,13.8004,13.8166,13.7923,13.7923,664571.0
2015-11-16 11:05:00,17.03,17.06,17.02,17.03,476223.0,13.7923,13.8166,13.7842,13.7923,476223.0
2015-11-16 11:10:00,17.04,17.07,17.03,17.05,704107.0,13.8004,13.8247,13.7923,13.8085,704107.0
2015-11-16 11:15:00,17.05,17.07,17.04,17.06,345649.0,13.8085,13.8247,13.8004,13.8166,345649.0
2015-11-16 11:20:00,17.06,17.09,17.05,17.05,770877.0,13.8166,13.8409,13.8085,13.8085,770877.0
2015-11-16 11:25:00,17.05,17.06,17.02,17.03,494638.0,13.8085,13.8166,13.7842,13.7923,494638.0
2015-11-16 11:30:00,17.04,17.06,17.03,17.05,477518.0,13.8004,13.8166,13.7923,13.8085,477518.0
2015-11-16 11:35:00,17.04,17.05,17.02,17.05,382915.0,13.8004,13.8085,13.7842,13.8085,382915.0
2015-11-16 11:40:00,17.05,17.07,17.04,17.07,491071.0,13.8085,13.8247,13.8004,13.8247,491071.0
2015-11-16 11:45:00,17.06,17.1,17.05,17.08,524270.0,13.8166,13.849,13.8085,13.8328,524270.0
2015-11-16 11:50:00,17.08,17.08,17.06,17.07,464373.0,13.8328,13.8328,13.8166,13.8247,464373.0
2015-11-16 11:55:00,17.06,17.08,17.06,17.07,111125.0,13.8166,13.8328,13.8166,13.8247,111125.0
2015-11-16 12:00:00,17.07,17.09,17.05,17.08,1546317.0,13.8247,13.8409,13.8085,13.8328,1546317.0
2015-11-16 12:05:00,17.09,17.11,17.08,17.1,330903.0,13.8409,13.8571,13.8328,13.849,330903.0
2015-11-16 12:10:00,17.11,17.11,17.07,17.1,338100.0,13.8571,13.8571,13.8247,13.849,338100.0
2015-11-16 12:15:00,17.1,17.11,17.08,17.11,358797.0,13.849,13.8571,13.8328,13.8571,358797.0
2015-11-16 12:20:00,17.11,17.16,17.1,17.14,783440.0,13.8571,13.8975,13.849,13.8813,783440.0
2015-11-16 12:25:00,17.14,17.15,17.13,17.14,560872.0,13.8813,13.8894,13.8732,13.8813,560872.0
2015-11-16 12:30:00,17.14,17.19,17.13,17.18,692525.0,13.8813,13.9218,13.8732,13.9137,692525.0
2015-11-16 12:35:00,17.18,17.2,17.15,17.2,875187.0,13.9137,13.9299,13.8894,13.9299,875187.0
2015-11-16 12:40:00,17.2,17.22,17.19,17.21,559690.0,13.9299,13.9461,13.9218,13.938,559690.0
2015-11-16 12:45:00,17.21,17.22,17.19,17.19,763717.0,13.938,13.9461,13.9218,13.9218,763717.0
2015-11-16 12:50:00,17.19,17.2,17.16,17.16,476619.0,13.9218,13.9299,13.8975,13.8975,476619.0
2015-11-16 12:55:00,17.16,17.19,17.16,17.17,822940.0,13.8975,13.9218,13.8975,13.9056,822940.0
2015-11-16 13:00:00,17.17,17.2,17.16,17.17,630364.0,13.9056,13.9299,13.8975,13.9056,630364.0
2015-11-16 13:05:00,17.17,17.2,17.17,17.18,756110.0,13.9056,13.9299,13.9056,13.9137,756110.0
2015-11-16 13:10:00,17.19,17.22,17.18,17.21,478271.0,13.9218,13.9461,13.9137,13.938,478271.0
2015-11-16 13:15:00,17.21,17.24,17.2,17.23,571922.0,13.938,13.9623,13.9299,13.9542,571922.0
2015-11-16 13:20:00,17.23,17.25,17.22,17.25,779001.0,13.9542,13.9704,13.9461,13.9704,779001.0
2015-11-16 13:25:00,17.24,17.26,17.22,17.25,741314.0,13.9623,13.9785,13.9461,13.9704,741314.0
2015-11-16 13:30:00,17.25,17.26,17.24,17.24,534979.0,13.9704,13.9785,13.9623,13.9623,534979.0
2015-11-16 13:35:00,17.24,17.26,17.24,17.26,198404.0,13.9623,13.9785,13.9623,13.9785,198404.0
2015-11-16 13:40:00,17.26,17.26,17.21,17.21,671348.0,13.9785,13.9785,13.938,13.938,671348.0
2015-11-16 13:45:00,17.22,17.25,17.21,17.23,838165.0,13.9461,13.9704,13.938,13.9542,838165.0
2015-11-16 13:50:00,17.23,17.26,17.22,17.26,497051.0,13.9542,13.9785,13.9461,13.9785,497051.0
2015-11-16 13:55:00,17.26,17.28,17.25,17.26,793584.0,13.9785,13.9947,13.9704,13.9785,793584.0
2015-11-16 14:00:00,17.27,17.3,17.26,17.3,553441.0,13.9866,14.0109,13.9785,14.0109,553441.0
2015-11-16 14:05:00,17.3,17.31,17.28,17.31,612342.0,14.0109,14.019,13.9947,14.019,612342.0
2015-11-16 14:10:00,17.3,17.33,17.29,17.32,686353.0,14.0109,14.0352,14.0028,14.0271,686353.0
2015-11-16 14:15:00,17.32,17.33,17.27,17.3,1105356.0,14.0271,14.0352,13.9866,14.0109,1105356.0
2015-11-16 14:20:00,17.3,17.31,17.28,17.3,756263.0,14.0109,14.019,13.9947,14.0109,756263.0
2015-11-16 14:25:00,17.3,17.32,17.3,17.32,194680.0,14.0109,14.0271,14.0109,14.0271,194680.0
2015-11-16 14:30:00,17.32,17.35,17.31,17.34,498407.0,14.0271,14.0514,14.019,14.0433,498407.0
2015-11-16 14:35:00,17.35,17.36,17.31,17.32,734914.0,14.0514,14.0595,14.019,14.0271,734914.0
2015-11-16 14:40:00,17.31,17.32,17.31,17.32,271678.0,14.019,14.0271,14.019,14.0271,271678.0
2015-11-16 14:45:00,17.32,17.32,17.29,17.29,347673.0,14.0271,14.0271,14.0028,14.0028,347673.0
2015-11-16 14:50:00,17.3,17.33,17.29,17.33,442903.0,14.0109,14.0352,14.0028,14.0352,442903.0
2015-11-16 14:55:00,17.32,17.33,17.31,17.32,368044.0,14.0271,14.0352,14.019,14.0271,368044.0
2015-11-16 15:00:00,17.32,17.38,17.31,17.36,952249.0,14.0271,14.0757,14.019,14.0595,952249.0
2015-11-16 15:05:00,17.37,17.37,17.34,17.35,270127.0,14.0676,14.0676,14.0433,14.0514,270127.0
2015-11-16 15:10:00,17.35,17.36,17.34,17.36,897287.0,14.0514,14.0595,14.0433,14.0595,897287.0
2015-11-16 15:15:00,17.36,17.38,17.35,17.37,722379.0,14.0595,14.0757,14.0514,14.0676,722379.0
2015-11-16 15:20:00,17.37,17.42,17.36,17.41,939064.0,14.0676,14.1081,14.0595,14.1,939064.0
2015-11-16 15:25:00,17.41,17.42,17.39,17.39,933582.0,14.1,14.1081,14.0838,14.0838,933582.0
2015-11-16 15:30:00,17.4,17.43,17.39,17.42,3067100.0,14.0919,14.1162,14.0838,14.1081,3067100.0
2015-11-16 15:35:00,17.41,17.46,17.41,17.45,2494143.0,14.1,14.1405,14.1,14.1324,2494143.0
2015-11-16 15:40:00,17.45,17.45,17.43,17.44,763559.0,14.1324,14.1324,14.1162,14.1243,763559.0
2015-11-16 15:45:00,17.44,17.44,17.39,17.39,2145251.0,14.1243,14.1243,14.0838,14.0838,2145251.0
2015-11-16 15:50:00,17.39,17.41,17.38,17.38,1457630.0,14.0838,14.1,14.0757,14.0757,1457630.0
2015-11-16 15:55:00,17.39,17.43,17.38,17.43,1983411.0,14.0838,14.1162,14.0757,14.1162,1983411.0
2015-11-17 09:30:00,17.5,17.5,17.46,17.46,2445287.0,14.1729,14.1729,14.1405,14.1405,2445287.0
2015-11-17 09:35:00,17.46,17.48,17.36,17.41,1943261.0,14.1405,14.1567,14.0595,14.1,1943261.0
2015-11-17 09:40:00,17.41,17.42,17.36,17.39,1507045.0,14.1,14.1081,14.0595,14.0838,1507045.0
2015-11-17 09:45:00,17.39,17.41,17.34,17.38,977132.0,14.0838,14.1,14.0433,14.0757,977132.0
2015-11-17 09:50:00,17.37,17.4,17.34,17.39,1201758.0,14.0676,14.0919,14.0433,14.0838,1201758.0
2015-11-17 09:55:00,17.39,17.43,17.38,17.43,815934.0,14.0838,14.1162,14.0757,14.1162,815934.0
2015-11-17 10:00:00,17.42,17.46,17.38,17.38,1067210.0,14.1081,14.1405,14.0757,14.0757,1067210.0
2015-11-17 10:05:00,17.39,17.43,17.38,17.41,725540.0,14.0838,14.1162,14.0757,14.1,725540.0
2015-11-17 10:10:00,17.41,17.45,17.41,17.44,1136068.0,14.1,14.1324,14.1,14.1243,1136068.0
2015-11-17 10:15:00,17.44,17.44,17.39,17.42,931263.0,14.1243,14.1243,14.0838,14.1081,931263.0
2015-11-17 10:20:00,17.42,17.44,17.4,17.44,531248.0,14.1081,14.1243,14.0919,14.1243,531248.0
2015-11-17 10:25:00,17.44,17.45,17.41,17.44,575700.0,14.1243,14.1324,14.1,14.1243,575700.0
2015-11-17 10:30:00,17.44,17.5,17.43,17.5,1015297.0,14.1243,14.1729,14.1162,14.1729,1015297.0
2015-11-17 10:35:00,17.5,17.55,17.49,17.53,1453052.0,14.1729,14.2134,14.1648,14.1972,1453052.0
2015-11-17 10:40:00,17.53,17.54,17.5,17.54,1194063.0,14.1972,14.2053,14.1729,14.2053,1194063.0
2015-11-17 10:45:00,17.54,17.57,17.53,17.56,1075759.0,14.2053,14.2296,14.1972,14.2215,1075759.0
2015-11-17 10:50:00,17.56,17.58,17.55,17.57,1079075.0,14.2215,14.2377,14.2134,14.2296,1079075.0
2015-11-17 10:55:00,17.57,17.59,17.53,17.53,781905.0,14.2296,14.2458,14.1972,14.1972,781905.0
2015-11-17 11:00:00,17.53,17.55,17.51,17.52,943253.0,14.1972,14.2134,14.181,14.1891,943253.0
2015-11-17 11:05:00,17.52,17.53,17.47,17.49,574948.0,14.1891,14.1972,14.1486,14.1648,574948.0
2015-11-17 11:10:00,17.48,17.52,17.48,17.51,407671.0,14.1567,14.1891,14.1567,14.181,407671.0
2015-11-17 11:15:00,17.51,17.56,17.51,17.54,715416.0,14.181,14.2215,14.181,14.2053,715416.0
2015-11-17 11:20:00,17.54,17.58,17.54,17.57,710718.0,14.2053,14.2377,14.2053,14.2296,710718.0
2015-11-17 11:25:00,17.56,17.57,17.54,17.56,511662.0,14.2215,14.2296,14.2053,14.2215,511662.0
2015-11-17 11:30:00,17.56,17.59,17.55,17.58,575149.0,14.2215,14.2458,14.2134,14.2377,575149.0
2015-11-17 11:35:00,17.58,17.59,17.56,17.58,450327.0,14.2377,14.2458,14.2215,14.2377,450327.0
2015-11-17 11:40:00,17.58,17.59,17.55,17.55,405861.0,14.2377,14.2458,14.2134,14.2134,405861.0
2015-11-17 11:45:00,17.56,17.57,17.54,17.55,517557.0,14.2215,14.2296,14.2053,14.2134,517557.0
2015-11-17 11:50:00,17.55,17.58,17.54,17.57,497995.0,14.2134,14.2377,14.2053,14.2296,497995.0
2015-11-17 11:55:00,17.58,17.59,17.56,17.59,1094100.0,14.2377,14.2458,14.2215,14.2458,1094100.0
2015-11-17 12:00:00,17.58,17.59,17.57,17.57,740731.0,14.2377,14.2458,14.2296,14.2296,740731.0
2015-11-17 12:05:00,17.58,17.59,17.56,17.56,322175.0,14.2377,14.2458,14.2215,14.2215,322175.0
2015-11-17 12:10:00,17.57,17.6,17.56,17.59,572962.0,14.2296,14.2539,14.2215,14.2458,572962.0
2015-11-17 12:15:00,17.59,17.6,17.56,17.57,461359.0,14.2458,14.2539,14.2215,14.2296,461359.0
2015-11-17 12:20:00,17.57,17.57,17.53,17.54,706420.0,14.2296,14.2296,14.1972,14.2053,706420.0
2015-11-17 12:25:00,17.54,17.55,17.52,17.53,399454.0,14.2053,14.2134,14.1891,14.1972,399454.0
2015-11-17 12:30:00,17.52,17.55,17.51,17.52,359187.0,14.1891,14.2134,14.181,14.1891,359187.0
2015-11-17 12:35:00,17.52,17.52,17.48,17.51,698748.0,14.1891,14.1891,14.1567,14.181,698748.0
2015-11-17 12:40:00,17.5,17.5,17.45,17.46,692449.0,14.1729,14.1729,14.1324,14.1405,692449.0
2015-11-17 12:45:00,17.46,17.48,17.46,17.48,345699.0,14.1405,14.1567,14.1405,14.1567,345699.0
2015-11-17 12:50:00,17.47,17.51,17.47,17.49,441991.0,14.1486,14.181,14.1486,14.1648,441991.0
2015-11-17 12:55:00,17.49,17.52,17.49,17.5,539557.0,14.1648,14.1891,14.1648,14.1729,539557.0
2015-11-17 13:00:00,17.5,17.53,17.5,17.53,249781.0,14.1729,14.1972,14.1729,14.1972,249781.0
2015-11-17 13:05:00,17.53,17.54,17.49,17.51,435481.0,14.1972,14.2053,14.1648,14.181,435481.0
2015-11-17 13:10:00,17.51,17.53,17.49,17.53,200062.0,14.181,14.1972,14.1648,14.1972,200062.0
2015-11-17 13:15:00,17.53,17.53,17.46,17.46,298729.0,14.1972,14.1972,14.1405,14.1405,298729.0
2015-11-17 13:20:00,17.46,17.48,17.45,17.45,395361.0,14.1405,14.1567,14.1324,14.1324,395361.0
2015-11-17 13:25:00,17.46,17.46,17.41,17.42,679499.0,14.1405,14.1405,14.1,14.1081,679499.0
2015-11-17 13:30:00,17.43,17.49,17.41,17.48,605618.0,14.1162,14.1648,14.1,14.1567,605618.0
2015-11-17 13:35:00,17.47,17.49,17.44,17.46,588426.0,14.1486,14.1648,14.1243,14.1405,588426.0
2015-11-17 13:40:00,17.45,17.47,17.42,17.44,583099.0,14.1324,14.1486,14.1081,14.1243,583099.0
2015-11-17 13:45:00,17.44,17.47,17.42,17.45,1292653.0,14.1243,14.1486,14.1081,14.1324,1292653.0
2015-11-17 13:50:00,17.45,17.49,17.45,17.48,780921.0,14.1324,14.1648,14.1324,14.1567,780921.0
2015-11-17 13:55:00,17.49,17.54,17.48,17.53,817789.0,14.1648,14.2053,14.1567,14.1972,817789.0
2015-11-17 14:00:00,17.54,17.54,17.51,17.51,273624.0,14.2053,14.2053,14.181,14.181,273624.0
2015-11-17 14:05:00,17.51,17.55,17.5,17.54,1151143.0,14.181,14.2134,14.1729,14.2053,1151143.0
2015-11-17 14:10:00,17.55,17.55,17.53,17.54,423596.0,14.2134,14.2134,14.1972,14.2053,423596.0
2015-11-17 14:15:00,17.54,17.55,17.5,17.5,402265.0,14.2053,14.2134,14.1729,14.1729,402265.0
2015-11-17 14:20:00,17.5,17.51,17.48,17.48,753502.0,14.1729,14.181,14.1567,14.1567,753502.0
2015-11-17 14:25:00,17.48,17.49,17.43,17.45,925702.0,14.1567,14.1648,14.1162,14.1324,925702.0
2015-11-17 14:30:00,17.44,17.45,17.42,17.44,725506.0,14.1243,14.1324,14.1081,14.1243,725506.0
2015-11-17 14:35:00,17.44,17.44,17.41,17.43,1179858.0,14.1243,14.1243,14.1,14.1162,1179858.0
2015-11-17 14:40:00,17.43,17.44,17.38,17.38,964764.0,14.1162,14.1243,14.0757,14.0757,964764.0
2015-11-17 14:45:00,17.39,17.42,17.38,17.42,890982.0,14.0838,14.1081,14.0757,14.1081,890982.0
2015-11-17 14:50:00,17.42,17.44,17.41,17.41,575897.0,14.1081,14.1243,14.1,14.1,575897.0
2015-11-17 14:55:00,17.42,17.45,17.41,17.44,458602.0,14.1081,14.1324,14.1,14.1243,458602.0
2015-11-17 15:00:00,17.44,17.44,17.39,17.4,645388.0,14.1243,14.1243,14.0838,14.0919,645388.0
2015-11-17 15:05:00,17.4,17.44,17.4,17.41,616316.0,14.0919,14.1243,14.0919,14.1,616316.0
2015-11-17 15:10:00,17.4,17.43,17.37,17.41,1121857.0,14.0919,14.1162,14.0676,14.1,1121857.0
2015-11-17 15:15:00,17.4,17.42,17.39,17.41,814537.0,14.0919,14.1081,14.0838,14.1,814537.0
2015-11-17 15:20:00,17.41,17.44,17.39,17.41,1332192.0,14.1,14.1243,14.0838,14.1,1332192.0
2015-11-17 15:25:00,17.41,17.44,17.39,17.44,734799.0,14.1,14.1243,14.0838,14.1243,734799.0
2015-11-17 15:30:00,17.43,17.47,17.41,17.46,1738505.0,14.1162,14.1486,14.1,14.1405,1738505.0
2015-11-17 15:35:00,17.46,17.47,17.42,17.42,890010.0,14.1405,14.1486,14.1081,14.1081,890010.0
2015-11-17 15:40:00,17.42,17.47,17.42,17.45,943663.0,14.1081,14.1486,14.1081,14.1324,943663.0
2015-11-17 15:45:00,17.45,17.46,17.41,17.42,693047.0,14.1324,14.1405,14.1,14.1081,693047.0
2015-11-17 15:50:00,17.43,17.45,17.42,17.44,1193991.0,14.1162,14.1324,14.1081,14.1243,1193991.0
2015-11-17 15:55:00,17.44,17.44,17.41,17.43,1686612.0,14.1243,14.1243,14.1,14.1162,1686612.0
2015-11-18 09:30:00,17.43,17.56,17.43,17.54,2133027.0,14.1162,14.2215,14.1162,14.2053,2133027.0
2015-11-18 09:35:00,17.55,17.58,17.53,17.55,1847978.0,14.2134,14.2377,14.1972,14.2134,1847978.0
2015-11-18 09:40:00,17.55,17.56,17.51,17.55,1264609.0,14.2134,14.2215,14.181,14.2134,1264609.0
2015-11-18 09:45:00,17.55,17.59,17.53,17.59,1429903.0,14.2134,14.2458,14.1972,14.2458,1429903.0
2015-11-18 09:50:00,17.59,17.6,17.56,17.58,899795.0,14.2458,14.2539,14.2215,14.2377,899795.0
2015-11-18 09:55:00,17.58,17.6,17.57,17.58,715315.0,14.2377,14.2539,14.2296,14.2377,715315.0
2015-11-18 10:00:00,17.59,17.61,17.58,17.61,1492999.0,14.2458,14.262,14.2377,14.262,1492999.0
2015-11-18 10:05:00,17.61,17.62,17.58,17.6,944555.0,14.262,14.2701,14.2377,14.2539,944555.0
2015-11-18 10:10:00,17.6,17.61,17.58,17.61,984941.0,14.2539,14.262,14.2377,14.262,984941.0
2015-11-18 10:15:00,17.61,17.61,17.6,17.61,272923.0,14.262,14.262,14.2539,14.262,272923.0
2015-11-18 10:20:00,17.61,17.63,17.59,17.6,1115844.0,14.262,14.2782,14.2458,14.2539,1115844.0
2015-11-18 10:25:00,17.6,17.61,17.56,17.59,810937.0,14.2539,14.262,14.2215,14.2458,810937.0
2015-11-18 10:30:00,17.59,17.59,17.56,17.57,744055.0,14.2458,14.2458,14.2215,14.2296,744055.0
2015-11-18 10:35:00,17.57,17.59,17.54,17.55,1163810.0,14.2296,14.2458,14.2053,14.2134,1163810.0
2015-11-18 10:40:00,17.55,17.6,17.55,17.59,448369.0,14.2134,14.2539,14.2134,14.2458,448369.0
2015-11-18 10:45:00,17.59,17.6,17.58,17.59,361007.0,14.2458,14.2539,14.2377,14.2458,361007.0
2015-11-18 10:50:00,17.59,17.6,17.56,17.6,675010.0,14.2458,14.2539,14.2215,14.2539,675010.0
2015-11-18 10:55:00,17.59,17.6,17.58,17.6,501669.0,14.2458,14.2539,14.2377,14.2539,501669.0
2015-11-18 11:00:00,17.59,17.61,17.59,17.61,1221746.0,14.2458,14.262,14.2458,14.262,1221746.0
2015-11-18 11:05:00,17.61,17.62,17.58,17.62,786044.0,14.262,14.2701,14.2377,14.2701,786044.0
2015-11-18 11:10:00,17.62,17.63,17.59,17.63,818824.0,14.2701,14.2782,14.2458,14.2782,818824.0
2015-11-18 11:15:00,17.63,17.64,17.61,17.62,764762.0,14.2782,14.2863,14.262,14.2701,764762.0
2015-11-18 11:20:00,17.62,17.63,17.6,17.62,592892.0,14.2701,14.2782,14.2539,14.2701,592892.0
2015-11-18 11:25:00,17.62,17.64,17.6,17.64,653110.0,14.2701,14.2863,14.2539,14.2863,653110.0
2015-11-18 11:30:00,17.64,17.65,17.62,17.65,858244.0,14.2863,14.2944,14.2701,14.2944,858244.0
2015-11-18 11:35:00,17.64,17.67,17.64,17.66,995837.0,14.2863,14.3106,14.2863,14.3025,995837.0
2015-11-18 11:40:00,17.66,17.67,17.64,17.66,676322.0,14.3025,14.3106,14.2863,14.3025,676322.0
2015-11-18 11:45:00,17.66,17.69,17.65,17.68,979563.0,14.3025,14.3268,14.2944,14.3187,979563.0
2015-11-18 11:50:00,17.69,17.7,17.67,17.68,361199.0,14.3268,14.3349,14.3106,14.3187,361199.0
2015-11-18 11:55:00,17.68,17.68,17.63,17.65,599509.0,14.3187,14.3187,14.2782,14.2944,599509.0
2015-11-18 12:00:00,17.65,17.66,17.63,17.65,521442.0,14.2944,14.3025,14.2782,14.2944,521442.0
2015-11-18 12:05:00,17.65,17.67,17.63,17.66,744542.0,14.2944,14.3106,14.2782,14.3025,744542.0
2015-11-18 12:10:00,17.66,17.67,17.64,17.65,638587.0,14.3025,14.3106,14.2863,14.2944,638587.0
2015-11-18 12:15:00,17.65,17.67,17.65,17.66,269890.0,14.2944,14.3106,14.2944,14.3025,269890.0
2015-11-18 12:20:00,17.65,17.67,17.64,17.67,623532.0,14.2944,14.3106,14.2863,14.3106,623532.0
2015-11-18 12:25:00,17.68,17.7,17.66,17.7,497964.0,14.3187,14.3349,14.3025,14.3349,497964.0
2015-11-18 12:30:00,17.69,17.7,17.68,17.69,182207.0,14.3268,14.3349,14.3187,14.3268,182207.0
2015-11-18 12:35:00,17.69,17.69,17.67,17.68,574159.0,14.3268,14.3268,14.3106,14.3187,574159.0
2015-11-18 12:40:00,17.69,17.69,17.67,17.67,352188.0,14.3268,14.3268,14.3106,14.3106,352188.0
2015-11-18 12:45:00,17.68,17.69,17.67,17.68,464911.0,14.3187,14.3268,14.3106,14.3187,464911.0
2015-11-18 12:50:00,17.68,17.69,17.66,17.66,800588.0,14.3187,14.3268,14.3025,14.3025,800588.0
2015-11-18 12:55:00,17.66,17.67,17.65,17.66,293039.0,14.3025,14.3106,14.2944,14.3025,293039.0
2015-11-18 13:00:00,17.66,17.68,17.66,17.67,216890.0,14.3025,14.3187,14.3025,14.3106,216890.0
2015-11-18 13:05:00,17.67,17.69,17.66,17.68,463252.0,14.3106,14.3268,14.3025,14.3187,463252.0
2015-11-18 13:10:00,17.67,17.7,17.67,17.7,626926.0,14.3106,14.3349,14.3106,14.3349,626926.0
2015-11-18 13:15:00,17.7,17.7,17.68,17.69,317863.0,14.3349,14.3349,14.3187,14.3268,317863.0
2015-11-18 13:20:00,17.69,17.71,17.68,17.69,828586.0,14.3268,14.343,14.3187,14.3268,828586.0
2015-11-18 13:25:00,17.69,17.7,17.67,17.67,566580.0,14.3268,14.3349,14.3106,14.3106,566580.0
2015-11-18 13:30:00,17.67,17.69,17.67,17.69,291397.0,14.3106,14.3268,14.3106,14.3268,291397.0
2015-11-18 13:35:00,17.69,17.7,17.67,17.69,512765.0,14.3268,14.3349,14.3106,14.3268,512765.0
2015-11-18 13:40:00,17.69,17.71,17.68,17.69,455803.0,14.3268,14.343,14.3187,14.3268,455803.0
2015-11-18 13:45:00,17.69,17.7,17.67,17.68,385826.0,14.3268,14.3349,14.3106,14.3187,385826.0
2015-11-18 13:50:00,17.68,17.7,17.67,17.7,461101.0,14.3187,14.3349,14.3106,14.3349,461101.0
2015-11-18 13:55:00,17.7,17.73,17.67,17.69,898024.0,14.3349,14.3592,14.3106,14.3268,898024.0
2015-11-18 14:00:00,17.68,17.77,17.67,17.73,3776281.0,14.3187,14.3916,14.3106,14.3592,3776281.0
2015-11-18 14:05:00,17.72,17.8,17.72,17.75,1953397.0,14.3511,14.4159,14.3511,14.3754,1953397.0
2015-11-18 14:10:00,17.75,17.79,17.74,17.75,2952486.0,14.3754,14.4078,14.3673,14.3754,2952486.0
2015-11-18 14:15:00,17.76,17.76,17.71,17.73,1643067.0,14.3835,14.3835,14.343,14.3592,1643067.0
2015-11-18 14:20:00,17.73,17.76,17.72,17.75,886541.0,14.3592,14.3835,14.3511,14.3754,886541.0
2015-11-18 14:25:00,17.75,17.76,17.72,17.75,754545.0,14.3754,14.3835,14.3511,14.3754,754545.0
2015-11-18 14:30:00,17.76,17.77,17.74,17.75,579439.0,14.3835,14.3916,14.3673,14.3754,579439.0
2015-11-18 14:35:00,17.75,17.76,17.72,17.73,961405.0,14.3754,14.3835,14.3511,14.3592,961405.0
2015-11-18 14:40:00,17.74,17.78,17.73,17.77,739237.0,14.3673,14.3997,14.3592,14.3916,739237.0
2015-11-18 14:45:00,17.78,17.8,17.77,17.8,682718.0,14.3997,14.4159,14.3916,14.4159,682718.0
2015-11-18 14:50:00,17.8,17.82,17.78,17.81,1332740.0,14.4159,14.4321,14.3997,14.424,1332740.0
2015-11-18 14:55:00,17.81,17.84,17.81,17.83,1526797.0,14.424,14.4483,14.424,14.4402,1526797.0
2015-11-18 15:00:00,17.83,17.85,17.82,17.83,997717.0,14.4402,14.4564,14.4321,14.4402,997717.0
2015-11-18 15:05:00,17.83,17.85,17.81,17.82,801433.0,14.4402,14.4564,14.424,14.4321,801433.0
2015-11-18 15:10:00,17.82,17.86,17.81,17.86,1038121.0,14.4321,14.4645,14.424,14.4645,1038121.0
2015-11-18 15:15:00,17.86,17.87,17.85,17.87,1119207.0,14.4645,14.4726,14.4564,14.4726,1119207.0
2015-11-18 15:20:00,17.87,17.87,17.8,17.81,1459430.0,14.4726,14.4726,14.4159,14.424,1459430.0
2015-11-18 15:25:00,17.8,17.81,17.77,17.8,2320739.0,14.4159,14.424,14.3916,14.4159,2320739.0
2015-11-18 15:30:00,17.79,17.84,17.79,17.82,3392391.0,14.4078,14.4483,14.4078,14.4321,3392391.0
2015-11-18 15:35:00,17.82,17.84,17.82,17.83,1507155.0,14.4321,14.4483,14.4321,14.4402,1507155.0
2015-11-18 15:40:00,17.83,17.84,17.81,17.81,1209036.0,14.4402,14.4483,14.424,14.424,1209036.0
2015-11-18 15:45:00,17.81,17.83,17.8,17.82,1563089.0,14.424,14.4402,14.4159,14.4321,1563089.0
2015-11-18 15:50:00,17.82,17.84,17.81,17.82,2397983.0,14.4321,14.4483,14.424,14.4321,2397983.0
2015-11-18 15:55:00,17.81,17.85,17.81,17.84,3741798.0,14.424,14.4564,14.424,14.4483,3741798.0
2015-11-19 09:30:00,17.78,17.84,17.75,17.82,2401591.0,14.3997,14.4483,14.3754,14.4321,2401591.0
2015-11-19 09:35:00,17.82,17.85,17.77,17.77,1718815.0,14.4321,14.4564,14.3916,14.3916,1718815.0
2015-11-19 09:40:00,17.78,17.82,17.76,17.81,1305052.0,14.3997,14.4321,14.3835,14.424,1305052.0
2015-11-19 09:45:00,17.8,17.82,17.77,17.8,714208.0,14.4159,14.4321,14.3916,14.4159,714208.0
2015-11-19 09:50:00,17.79,17.82,17.79,17.8,698031.0,14.4078,14.4321,14.4078,14.4159,698031.0
2015-11-19 09:55:00,17.8,17.8,17.76,17.76,537129.0,14.4159,14.4159,14.3835,14.3835,537129.0
2015-11-19 10:00:00,17.77,17.77,17.69,17.74,1438390.0,14.3916,14.3916,14.3268,14.3673,1438390.0
2015-11-19 10:05:00,17.73,17.78,17.73,17.77,667831.0,14.3592,14.3997,14.3592,14.3916,667831.0
2015-11-19 10:10:00,17.76,17.78,17.74,17.74,391431.0,14.3835,14.3997,14.3673,14.3673,391431.0
2015-11-19 10:15:00,17.75,17.75,17.7,17.72,715511.0,14.3754,14.3754,14.3349,14.3511,715511.0
2015-11-19 10:20:00,17.72,17.73,17.71,17.71,619369.0,14.3511,14.3592,14.343,14.343,619369.0
2015-11-19 10:25:00,17.71,17.72,17.67,17.67,943027.0,14.343,14.3511,14.3106,14.3106,943027.0
2015-11-19 10:30:00,17.68,17.68,17.63,17.65,962496.0,14.3187,14.3187,14.2782,14.2944,962496.0
2015-11-19 10:35:00,17.64,17.66,17.62,17.63,1298496.0,14.2863,14.3025,14.2701,14.2782,1298496.0
2015-11-19 10:40:00,17.64,17.69,17.63,17.68,603391.0,14.2863,14.3268,14.2782,14.3187,603391.0
2015-11-19 10:45:00,17.68,17.69,17.65,17.69,521548.0,14.3187,14.3268,14.2944,14.3268,521548.0
2015-11-19 10:50:00,17.69,17.72,17.68,17.7,795627.0,14.3268,14.3511,14.3187,14.3349,795627.0
2015-11-19 10:55:00,17.7,17.74,17.69,17.73,648298.0,14.3349,14.3673,14.3268,14.3592,648298.0
2015-11-19 11:00:00,17.73,17.75,17.71,17.75,552867.0,14.3592,14.3754,14.343,14.3754,552867.0
2015-11-19 11:05:00,17.75,17.78,17.74,17.76,950054.0,14.3754,14.3997,14.3673,14.3835,950054.0
2015-11-19 11:10:00,17.75,17.76,17.73,17.74,574830.0,14.3754,14.3835,14.3592,14.3673,574830.0
2015-11-19 11:15:00,17.75,17.79,17.74,17.78,660474.0,14.3754,14.4078,14.3673,14.3997,660474.0
2015-11-19 11:20:00,17.77,17.78,17.74,17.75,499448.0,14.3916,14.3997,14.3673,14.3754,499448.0
2015-11-19 11:25:00,17.75,17.77,17.74,17.75,624238.0,14.3754,14.3916,14.3673,14.3754,624238.0
2015-11-19 11:30:00,17.75,17.77,17.74,17.76,274808.0,14.3754,14.3916,14.3673,14.3835,274808.0
2015-11-19 11:35:00,17.75,17.76,17.71,17.71,587822.0,14.3754,14.3835,14.343,14.343,587822.0
2015-11-19 11:40:00,17.71,17.73,17.69,17.71,476278.0,14.343,14.3592,14.3268,14.343,476278.0
2015-11-19 11:45:00,17.71,17.72,17.69,17.7,435371.0,14.343,14.3511,14.3268,14.3349,435371.0
2015-11-19 11:50:00,17.7,17.7,17.65,17.66,578670.0,14.3349,14.3349,14.2944,14.3025,578670.0
2015-11-19 11:55:00,17.66,17.69,17.66,17.68,500693.0,14.3025,14.3268,14.3025,14.3187,500693.0
2015-11-19 12:00:00,17.68,17.72,17.67,17.71,580746.0,14.3187,14.3511,14.3106,14.343,580746.0
2015-11-19 12:05:00,17.72,17.74,17.71,17.73,705433.0,14.3511,14.3673,14.343,14.3592,705433.0
2015-11-19 12:10:00,17.72,17.74,17.72,17.73,305492.0,14.3511,14.3673,14.3511,14.3592,305492.0
2015-11-19 12:15:00,17.73,17.73,17.71,17.71,162190.0,14.3592,14.3592,14.343,14.343,162190.0
2015-11-19 12:20:00,17.71,17.74,17.71,17.72,397947.0,14.343,14.3673,14.343,14.3511,397947.0
2015-11-19 12:25:00,17.72,17.75,17.72,17.75,121639.0,14.3511,14.3754,14.3511,14.3754,121639.0
2015-11-19 12:30:00,17.75,17.79,17.74,17.78,649624.0,14.3754,14.4078,14.3673,14.3997,649624.0
2015-11-19 12:35:00,17.78,17.8,17.78,17.8,349442.0,14.3997,14.4159,14.3997,14.4159,349442.0
2015-11-19 12:40:00,17.8,17.8,17.79,17.8,276614.0,14.4159,14.4159,14.4078,14.4159,276614.0
2015-11-19 12:45:00,17.8,17.83,17.79,17.8,1033272.0,14.4159,14.4402,14.4078,14.4159,1033272.0
2015-11-19 12:50:00,17.8,17.83,17.8,17.8,466757.0,14.4159,14.4402,14.4159,14.4159,466757.0
2015-11-19 12:55:00,17.8,17.83,17.79,17.82,387933.0,14.4159,14.4402,14.4078,14.4321,387933.0
2015-11-19 13:00:00,17.81,17.83,17.8,17.82,246715.0,14.424,14.4402,14.4159,14.4321,246715.0
2015-11-19 13:05:00,17.82,17.84,17.81,17.82,321696.0,14.4321,14.4483,14.424,14.4321,321696.0
2015-11-19 13:10:00,17.81,17.82,17.79,17.82,729384.0,14.424,14.4321,14.4078,14.4321,729384.0
2015-11-19 13:15:00,17.82,17.82,17.81,17.82,406774.0,14.4321,14.4321,14.424,14.4321,406774.0
2015-11-19 13:20:00,17.82,17.83,17.81,17.82,289311.0,14.4321,14.4402,14.424,14.4321,289311.0
2015-11-19 13:25:00,17.82,17.82,17.8,17.82,294046.0,14.4321,14.4321,14.4159,14.4321,294046.0
2015-11-19 13:30:00,17.81,17.82,17.79,17.8,457041.0,14.424,14.4321,14.4078,14.4159,457041.0
2015-11-19 13:35:00,17.79,17.8,17.77,17.79,500798.0,14.4078,14.4159,14.3916,14.4078,500798.0
2015-11-19 13:40:00,17.79,17.8,17.77,17.79,385626.0,14.4078,14.4159,14.3916,14.4078,385626.0
2015-11-19 13:45:00,17.8,17.82,17.79,17.79,291211.0,14.4159,14.4321,14.4078,14.4078,291211.0
2015-11-19 13:50:00,17.79,17.8,17.76,17.78,358226.0,14.4078,14.4159,14.3835,14.3997,358226.0
2015-11-19 13:55:00,17.78,17.79,17.75,17.76,242931.0,14.3997,14.4078,14.3754,14.3835,242931.0
2015-11-19 14:00:00,17.76,17.77,17.74,17.74,363107.0,14.3835,14.3916,14.3673,14.3673,363107.0
2015-11-19 14:05:00,17.75,17.76,17.73,17.75,487721.0,14.3754,14.3835,14.3592,14.3754,487721.0
2015-11-19 14:10:00,17.74,17.75,17.72,17.73,267151.0,14.3673,14.3754,14.3511,14.3592,267151.0
2015-11-19 14:15:00,17.72,17.76,17.72,17.75,278026.0,14.3511,14.3835,14.3511,14.3754,278026.0
2015-11-19 14:20:00,17.75,17.76,17.74,17.75,158685.0,14.3754,14.3835,14.3673,14.3754,158685.0
2015-11-19 14:25:00,17.74,17.75,17.72,17.73,641328.0,14.3673,14.3754,14.3511,14.3592,641328.0
2015-11-19 14:30:00,17.73,17.75,17.73,17.73,359670.0,14.3592,14.3754,14.3592,14.3592,359670.0
2015-11-19 14:35:00,17.73,17.74,17.72,17.72,194594.0,14.3592,14.3673,14.3511,14.3511,194594.0
2015-11-19 14:40:00,17.72,17.74,17.72,17.72,467682.0,14.3511,14.3673,14.3511,14.3511,467682.0
2015-11-19 14:45:00,17.73,17.75,17.72,17.75,353572.0,14.3592,14.3754,14.3511,14.3754,353572.0
2015-11-19 14:50:00,17.74,17.78,17.74,17.77,466778.0,14.3673,14.3997,14.3673,14.3916,466778.0
2015-11-19 14:55:00,17.76,17.79,17.76,17.77,378034.0,14.3835,14.4078,14.3835,14.3916,378034.0
2015-11-19 15:00:00,17.77,17.78,17.76,17.77,314919.0,14.3916,14.3997,14.3835,14.3916,314919.0
2015-11-19 15:05:00,17.76,17.77,17.74,17.74,239077.0,14.3835,14.3916,14.3673,14.3673,239077.0
2015-11-19 15:10:00,17.74,17.76,17.73,17.74,414161.0,14.3673,14.3835,14.3592,14.3673,414161.0
2015-11-19 15:15:00,17.75,17.76,17.74,17.75,282106.0,14.3754,14.3835,14.3673,14.3754,282106.0
2015-11-19 15:20:00,17.75,17.77,17.74,17.76,444035.0,14.3754,14.3916,14.3673,14.3835,444035.0
2015-11-19 15:25:00,17.76,17.78,17.75,17.76,268612.0,14.3835,14.3997,14.3754,14.3835,268612.0
2015-11-19 15:30:00,17.77,17.78,17.74,17.75,429920.0,14.3916,14.3997,14.3673,14.3754,429920.0
2015-11-19 15:35:00,17.74,17.76,17.73,17.74,656692.0,14.3673,14.3835,14.3592,14.3673,656692.0
2015-11-19 15:40:00,17.73,17.74,17.71,17.71,697349.0,14.3592,14.3673,14.343,14.343,697349.0
2015-11-19 15:45:00,17.71,17.72,17.69,17.69,2019650.0,14.343,14.3511,14.3268,14.3268,2019650.0
2015-11-19 15:50:00,17.69,17.7,17.68,17.7,1816351.0,14.3268,14.3349,14.3187,14.3349,1816351.0
2015-11-19 15:55:00,17.7,17.71,17.69,17.69,2739090.0,14.3349,14.343,14.3268,14.3268,2739090.0
2015-11-20 09:30:00,17.81,17.83,17.76,17.82,4560894.0,14.424,14.4402,14.3835,14.4321,4560894.0
2015-11-20 09:35:00,17.82,17.83,17.78,17.81,988513.0,14.4321,14.4402,14.3997,14.424,988513.0
2015-11-20 09:40:00,17.82,17.84,17.79,17.82,1513496.0,14.4321,14.4483,14.4078,14.4321,1513496.0
2015-11-20 09:45:00,17.82,17.83,17.81,17.82,735174.0,14.4321,14.4402,14.424,14.4321,735174.0
2015-11-20 09:50:00,17.81,17.82,17.78,17.78,1105114.0,14.424,14.4321,14.3997,14.3997,1105114.0
2015-11-20 09:55:00,17.79,17.8,17.77,17.77,712680.0,14.4078,14.4159,14.3916,14.3916,712680.0
2015-11-20 10:00:00,17.77,17.8,17.76,17.76,837040.0,14.3916,14.4159,14.3835,14.3835,837040.0
2015-11-20 10:05:00,17.76,17.77,17.72,17.73,932409.0,14.3835,14.3916,14.3511,14.3592,932409.0
2015-11-20 10:10:00,17.74,17.8,17.73,17.79,571915.0,14.3673,14.4159,14.3592,14.4078,571915.0
2015-11-20 10:15:00,17.79,17.81,17.77,17.79,683667.0,14.4078,14.424,14.3916,14.4078,683667.0
2015-11-20 10:20:00,17.8,17.8,17.76,17.78,452506.0,14.4159,14.4159,14.3835,14.3997,452506.0
2015-11-20 10:25:00,17.77,17.78,17.74,17.75,321450.0,14.3916,14.3997,14.3673,14.3754,321450.0
2015-11-20 10:30:00,17.75,17.76,17.72,17.72,705696.0,14.3754,14.3835,14.3511,14.3511,705696.0
2015-11-20 10:35:00,17.72,17.76,17.71,17.75,738855.0,14.3511,14.3835,14.343,14.3754,738855.0
2015-11-20 10:40:00,17.76,17.76,17.73,17.76,513324.0,14.3835,14.3835,14.3592,14.3835,513324.0
2015-11-20 10:45:00,17.76,17.76,17.74,17.75,337255.0,14.3835,14.3835,14.3673,14.3754,337255.0
2015-11-20 10:50:00,17.75,17.75,17.72,17.72,399318.0,14.3754,14.3754,14.3511,14.3511,399318.0
2015-11-20 10:55:00,17.72,17.73,17.7,17.72,557415.0,14.3511,14.3592,14.3349,14.3511,557415.0
2015-11-20 11:00:00,17.72,17.75,17.71,17.75,437414.0,14.3511,14.3754,14.343,14.3754,437414.0
2015-11-20 11:05:00,17.74,17.75,17.73,17.73,502000.0,14.3673,14.3754,14.3592,14.3592,502000.0
2015-11-20 11:10:00,17.73,17.75,17.71,17.71,412987.0,14.3592,14.3754,14.343,14.343,412987.0
2015-11-20 11:15:00,17.71,17.73,17.71,17.73,292221.0,14.343,14.3592,14.343,14.3592,292221.0
2015-11-20 11:20:00,17.73,17.73,17.71,17.73,309392.0,14.3592,14.3592,14.343,14.3592,309392.0
2015-11-20 11:25:00,17.73,17.73,17.71,17.71,389441.0,14.3592,14.3592,14.343,14.343,389441.0
2015-11-20 11:30:00,17.72,17.72,17.7,17.71,347230.0,14.3511,14.3511,14.3349,14.343,347230.0
2015-11-20 11:35:00,17.71,17.72,17.7,17.71,803830.0,14.343,14.3511,14.3349,14.343,803830.0
2015-11-20 11:40:00,17.71,17.73,17.71,17.72,223194.0,14.343,14.3592,14.343,14.3511,223194.0
2015-11-20 11:45:00,17.71,17.73,17.71,17.71,194329.0,14.343,14.3592,14.343,14.343,194329.0
2015-11-20 11:50:00,17.71,17.72,17.69,17.69,452119.0,14.343,14.3511,14.3268,14.3268,452119.0
2015-11-20 11:55:00,17.7,17.71,17.68,17.7,372243.0,14.3349,14.343,14.3187,14.3349,372243.0
2015-11-20 12:00:00,17.7,17.71,17.68,17.69,399869.0,14.3349,14.343,14.3187,14.3268,399869.0
2015-11-20 12:05:00,17.69,17.7,17.66,17.67,526898.0,14.3268,14.3349,14.3025,14.3106,526898.0
2015-11-20 12:10:00,17.68,17.68,17.63,17.64,766133.0,14.3187,14.3187,14.2782,14.2863,766133.0
2015-11-20 12:15:00,17.64,17.66,17.63,17.65,855815.0,14.2863,14.3025,14.2782,14.2944,855815.0
2015-11-20 12:20:00,17.65,17.66,17.63,17.64,355999.0,14.2944,14.3025,14.2782,14.2863,355999.0
2015-11-20 12:25:00,17.64,17.65,17.63,17.64,365721.0,14.2863,14.2944,14.2782,14.2863,365721.0
2015-11-20 12:30:00,17.63,17.66,17.63,17.66,572231.0,14.2782,14.3025,14.2782,14.3025,572231.0
2015-11-20 12:35:00,17.66,17.67,17.64,17.66,681248.0,14.3025,14.3106,14.2863,14.3025,681248.0
2015-11-20 12:40:00,17.66,17.68,17.64,17.68,899341.0,14.3025,14.3187,14.2863,14.3187,899341.0
2015-11-20 12:45:00,17.67,17.71,17.66,17.7,1350476.0,14.3106,14.343,14.3025,14.3349,1350476.0
2015-11-20 12:50:00,17.7,17.71,17.68,17.7,465911.0,14.3349,14.343,14.3187,14.3349,465911.0
2015-11-20 12:55:00,17.7,17.72,17.69,17.72,962510.0,14.3349,14.3511,14.3268,14.3511,962510.0
2015-11-20 13:00:00,17.71,17.75,17.71,17.75,446834.0,14.343,14.3754,14.343,14.3754,446834.0
2015-11-20 13:05:00,17.75,17.77,17.74,17.75,1235274.0,14.3754,14.3916,14.3673,14.3754,1235274.0
2015-11-20 13:10:00,17.75,17.75,17.72,17.73,381985.0,14.3754,14.3754,14.3511,14.3592,381985.0
2015-11-20 13:15:00,17.73,17.73,17.68,17.71,687228.0,14.3592,14.3592,14.3187,14.343,687228.0
2015-11-20 13:20:00,17.71,17.71,17.69,17.7,458374.0,14.343,14.343,14.3268,14.3349,458374.0
2015-11-20 13:25:00,17.69,17.7,17.68,17.69,276772.0,14.3268,14.3349,14.3187,14.3268,276772.0
2015-11-20 13:30:00,17.69,17.69,17.65,17.65,482234.0,14.3268,14.3268,14.2944,14.2944,482234.0
2015-11-20 13:35:00,17.66,17.66,17.63,17.66,472402.0,14.3025,14.3025,14.2782,14.3025,472402.0
2015-11-20 13:40:00,17.66,17.68,17.65,17.65,651994.0,14.3025,14.3187,14.2944,14.2944,651994.0
2015-11-20 13:45:00,17.66,17.68,17.65,17.67,288220.0,14.3025,14.3187,14.2944,14.3106,288220.0
2015-11-20 13:50:00,17.68,17.68,17.66,17.68,471296.0,14.3187,14.3187,14.3025,14.3187,471296.0
2015-11-20 13:55:00,17.68,17.69,17.67,17.67,1069400.0,14.3187,14.3268,14.3106,14.3106,1069400.0
2015-11-20 14:00:00,17.68,17.69,17.66,17.67,930376.0,14.3187,14.3268,14.3025,14.3106,930376.0
2015-11-20 14:05:00,17.67,17.68,17.65,17.65,697966.0,14.3106,14.3187,14.2944,14.2944,697966.0
2015-11-20 14:10:00,17.66,17.66,17.65,17.65,259334.0,14.3025,14.3025,14.2944,14.2944,259334.0
2015-11-20 14:15:00,17.65,17.66,17.64,17.66,515805.0,14.2944,14.3025,14.2863,14.3025,515805.0
2015-11-20 14:20:00,17.66,17.67,17.64,17.64,640459.0,14.3025,14.3106,14.2863,14.2863,640459.0
2015-11-20 14:25:00,17.64,17.65,17.62,17.62,645486.0,14.2863,14.2944,14.2701,14.2701,645486.0
2015-11-20 14:30:00,17.62,17.65,17.62,17.64,406600.0,14.2701,14.2944,14.2701,14.2863,406600.0
2015-11-20 14:35:00,17.64,17.66,17.62,17.66,266132.0,14.2863,14.3025,14.2701,14.3025,266132.0
2015-11-20 14:40:00,17.66,17.66,17.65,17.66,170980.0,14.3025,14.3025,14.2944,14.3025,170980.0
2015-11-20 14:45:00,17.65,17.66,17.64,17.65,146226.0,14.2944,14.3025,14.2863,14.2944,146226.0
2015-11-20 14:50:00,17.64,17.65,17.64,17.64,109348.0,14.2863,14.2944,14.2863,14.2863,109348.0
2015-11-20 14:55:00,17.64,17.65,17.6,17.6,502028.0,14.2863,14.2944,14.2539,14.2539,502028.0
2015-11-20 15:00:00,17.61,17.62,17.6,17.6,599109.0,14.262,14.2701,14.2539,14.2539,599109.0
2015-11-20 15:05:00,17.61,17.62,17.59,17.62,717072.0,14.262,14.2701,14.2458,14.2701,717072.0
2015-11-20 15:10:00,17.62,17.64,17.61,17.64,651496.0,14.2701,14.2863,14.262,14.2863,651496.0
2015-11-20 15:15:00,17.63,17.66,17.63,17.66,361554.0,14.2782,14.3025,14.2782,14.3025,361554.0
2015-11-20 15:20:00,17.66,17.66,17.64,17.65,434557.0,14.3025,14.3025,14.2863,14.2944,434557.0
2015-11-20 15:25:00,17.65,17.67,17.64,17.67,627288.0,14.2944,14.3106,14.2863,14.3106,627288.0
2015-11-20 15:30:00,17.66,17.68,17.66,17.66,664743.0,14.3025,14.3187,14.3025,14.3025,664743.0
2015-11-20 15:35:00,17.66,17.67,17.64,17.64,419278.0,14.3025,14.3106,14.2863,14.2863,419278.0
2015-11-20 15:40:00,17.64,17.65,17.64,17.65,793867.0,14.2863,14.2944,14.2863,14.2944,793867.0
2015-11-20 15:45:00,17.65,17.67,17.64,17.65,862816.0,14.2944,14.3106,14.2863,14.2944,862816.0
2015-11-20 15:50:00,17.66,17.66,17.63,17.63,1019595.0,14.3025,14.3025,14.2782,14.2782,1019595.0
2015-11-20 15:55:00,17.63,17.65,17.63,17.64,1244641.0,14.2782,14.2944,14.2782,14.2863,1244641.0
2015-11-23 09:30:00,17.62,17.7,17.6,17.68,2342268.0,14.2701,14.3349,14.2539,14.3187,2342268.0
2015-11-23 09:35:00,17.68,17.7,17.62,17.63,1347882.0,14.3187,14.3349,14.2701,14.2782,1347882.0
2015-11-23 09:40:00,17.63,17.68,17.6,17.64,1133949.0,14.2782,14.3187,14.2539,14.2863,1133949.0
2015-11-23 09:45:00,17.64,17.67,17.63,17.63,856358.0,14.2863,14.3106,14.2782,14.2782,856358.0
2015-11-23 09:50:00,17.63,17.64,17.6,17.6,513941.0,14.2782,14.2863,14.2539,14.2539,513941.0
2015-11-23 09:55:00,17.6,17.61,17.57,17.57,528275.0,14.2539,14.262,14.2296,14.2296,528275.0
2015-11-23 10:00:00,17.57,17.61,17.57,17.57,1396323.0,14.2296,14.262,14.2296,14.2296,1396323.0
2015-11-23 10:05:00,17.58,17.61,17.56,17.61,722730.0,14.2377,14.262,14.2215,14.262,722730.0
2015-11-23 10:10:00,17.6,17.63,17.59,17.62,687268.0,14.2539,14.2782,14.2458,14.2701,687268.0
2015-11-23 10:15:00,17.62,17.68,17.61,17.68,793020.0,14.2701,14.3187,14.262,14.3187,793020.0
2015-11-23 10:20:00,17.68,17.69,17.65,17.68,1086492.0,14.3187,14.3268,14.2944,14.3187,1086492.0
2015-11-23 10:25:00,17.68,17.69,17.63,17.63,436112.0,14.3187,14.3268,14.2782,14.2782,436112.0
2015-11-23 10:30:00,17.63,17.68,17.63,17.64,822917.0,14.2782,14.3187,14.2782,14.2863,822917.0
2015-11-23 10:35:00,17.64,17.68,17.64,17.67,781491.0,14.2863,14.3187,14.2863,14.3106,781491.0
2015-11-23 10:40:00,17.68,17.7,17.66,17.68,1185694.0,14.3187,14.3349,14.3025,14.3187,1185694.0
2015-11-23 10:45:00,17.68,17.69,17.66,17.69,704922.0,14.3187,14.3268,14.3025,14.3268,704922.0
2015-11-23 10:50:00,17.69,17.69,17.67,17.69,554146.0,14.3268,14.3268,14.3106,14.3268,554146.0
2015-11-23 10:55:00,17.68,17.69,17.67,17.69,525003.0,14.3187,14.3268,14.3106,14.3268,525003.0
2015-11-23 11:00:00,17.68,17.69,17.68,17.69,307397.0,14.3187,14.3268,14.3187,14.3268,307397.0
2015-11-23 11:05:00,17.69,17.69,17.67,17.68,355681.0,14.3268,14.3268,14.3106,14.3187,355681.0
2015-11-23 11:10:00,17.68,17.73,17.68,17.73,729120.0,14.3187,14.3592,14.3187,14.3592,729120.0
2015-11-23 11:15:00,17.73,17.73,17.71,17.71,939263.0,14.3592,14.3592,14.343,14.343,939263.0
2015-11-23 11:20:00,17.71,17.72,17.69,17.71,568142.0,14.343,14.3511,14.3268,14.343,568142.0
2015-11-23 11:25:00,17.71,17.71,17.69,17.69,288448.0,14.343,14.343,14.3268,14.3268,288448.0
2015-11-23 11:30:00,17.7,17.7,17.66,17.66,409509.0,14.3349,14.3349,14.3025,14.3025,409509.0
2015-11-23 11:35:00,17.66,17.69,17.66,17.67,488331.0,14.3025,14.3268,14.3025,14.3106,488331.0
2015-11-23 11:40:00,17.66,17.69,17.66,17.68,376543.0,14.3025,14.3268,14.3025,14.3187,376543.0
2015-11-23 11:45:00,17.68,17.69,17.67,17.67,145412.0,14.3187,14.3268,14.3106,14.3106,145412.0
2015-11-23 11:50:00,17.67,17.69,17.67,17.68,462073.0,14.3106,14.3268,14.3106,14.3187,462073.0
2015-11-23 11:55:00,17.69,17.69,17.68,17.68,117386.0,14.3268,14.3268,14.3187,14.3187,117386.0
2015-11-23 12:00:00,17.68,17.69,17.67,17.68,324057.0,14.3187,14.3268,14.3106,14.3187,324057.0
2015-11-23 12:05:00,17.68,17.7,17.67,17.68,311475.0,14.3187,14.3349,14.3106,14.3187,311475.0
2015-11-23 12:10:00,17.67,17.69,17.67,17.68,280476.0,14.3106,14.3268,14.3106,14.3187,280476.0
2015-11-23 12:15:00,17.68,17.68,17.64,17.64,390054.0,14.3187,14.3187,14.2863,14.2863,390054.0
2015-11-23 12:20:00,17.64,17.65,17.62,17.62,287824.0,14.2863,14.2944,14.2701,14.2701,287824.0
2015-11-23 12:25:00,17.62,17.64,17.62,17.63,323313.0,14.2701,14.2863,14.2701,14.2782,323313.0
2015-11-23 12:30:00,17.64,17.64,17.62,17.62,157029.0,14.2863,14.2863,14.2701,14.2701,157029.0
2015-11-23 12:35:00,17.63,17.66,17.62,17.65,385073.0,14.2782,14.3025,14.2701,14.2944,385073.0
2015-11-23 12:40:00,17.65,17.67,17.64,17.66,265861.0,14.2944,14.3106,14.2863,14.3025,265861.0
2015-11-23 12:45:00,17.67,17.68,17.64,17.66,600884.0,14.3106,14.3187,14.2863,14.3025,600884.0
2015-11-23 12:50:00,17.66,17.66,17.63,17.64,505258.0,14.3025,14.3025,14.2782,14.2863,505258.0
2015-11-23 12:55:00,17.64,17.65,17.63,17.63,202634.0,14.2863,14.2944,14.2782,14.2782,202634.0
2015-11-23 13:00:00,17.63,17.64,17.62,17.62,190025.0,14.2782,14.2863,14.2701,14.2701,190025.0
2015-11-23 13:05:00,17.62,17.63,17.6,17.6,191303.0,14.2701,14.2782,14.2539,14.2539,191303.0
2015-11-23 13:10:00,17.61,17.62,17.59,17.6,824848.0,14.262,14.2701,14.2458,14.2539,824848.0
2015-11-23 13:15:00,17.61,17.63,17.6,17.62,369473.0,14.262,14.2782,14.2539,14.2701,369473.0
2015-11-23 13:20:00,17.62,17.64,17.61,17.63,203039.0,14.2701,14.2863,14.262,14.2782,203039.0
2015-11-23 13:25:00,17.64,17.64,17.62,17.62,244338.0,14.2863,14.2863,14.2701,14.2701,244338.0
2015-11-23 13:30:00,17.62,17.63,17.59,17.59,588085.0,14.2701,14.2782,14.2458,14.2458,588085.0
2015-11-23 13:35:00,17.59,17.62,17.59,17.62,313416.0,14.2458,14.2701,14.2458,14.2701,313416.0
2015-11-23 13:40:00,17.62,17.62,17.61,17.61,183431.0,14.2701,14.2701,14.262,14.262,183431.0
2015-11-23 13:45:00,17.61,17.62,17.59,17.6,346208.0,14.262,14.2701,14.2458,14.2539,346208.0
2015-11-23 13:50:00,17.6,17.61,17.59,17.6,270707.0,14.2539,14.262,14.2458,14.2539,270707.0
2015-11-23 13:55:00,17.61,17.61,17.58,17.58,472324.0,14.262,14.262,14.2377,14.2377,472324.0
2015-11-23 14:00:00,17.58,17.6,17.58,17.58,378189.0,14.2377,14.2539,14.2377,14.2377,378189.0
2015-11-23 14:05:00,17.58,17.59,17.56,17.56,326266.0,14.2377,14.2458,14.2215,14.2215,326266.0
2015-11-23 14:10:00,17.56,17.57,17.55,17.57,560061.0,14.2215,14.2296,14.2134,14.2296,560061.0
2015-11-23 14:15:00,17.56,17.57,17.55,17.55,307007.0,14.2215,14.2296,14.2134,14.2134,307007.0
2015-11-23 14:20:00,17.55,17.56,17.53,17.53,602208.0,14.2134,14.2215,14.1972,14.1972,602208.0
2015-11-23 14:25:00,17.53,17.56,17.52,17.55,482278.0,14.1972,14.2215,14.1891,14.2134,482278.0
2015-11-23 14:30:00,17.55,17.55,17.53,17.55,501895.0,14.2134,14.2134,14.1972,14.2134,501895.0
2015-11-23 14:35:00,17.54,17.56,17.52,17.53,1040506.0,14.2053,14.2215,14.1891,14.1972,1040506.0
2015-11-23 14:40:00,17.53,17.54,17.52,17.53,300356.0,14.1972,14.2053,14.1891,14.1972,300356.0
2015-11-23 14:45:00,17.53,17.53,17.51,17.52,401904.0,14.1972,14.1972,14.181,14.1891,401904.0
2015-11-23 14:50:00,17.52,17.53,17.51,17.52,457499.0,14.1891,14.1972,14.181,14.1891,457499.0
2015-11-23 14:55:00,17.52,17.55,17.52,17.54,350820.0,14.1891,14.2134,14.1891,14.2053,350820.0
2015-11-23 15:00:00,17.54,17.55,17.54,17.54,151421.0,14.2053,14.2134,14.2053,14.2053,151421.0
2015-11-23 15:05:00,17.54,17.55,17.54,17.55,381452.0,14.2053,14.2134,14.2053,14.2134,381452.0
2015-11-23 15:10:00,17.54,17.55,17.51,17.51,614595.0,14.2053,14.2134,14.181,14.181,614595.0
2015-11-23 15:15:00,17.52,17.52,17.5,17.5,489856.0,14.1891,14.1891,14.1729,14.1729,489856.0
2015-11-23 15:20:00,17.5,17.51,17.5,17.5,286136.0,14.1729,14.181,14.1729,14.1729,286136.0
2015-11-23 15:25:00,17.5,17.51,17.49,17.5,448803.0,14.1729,14.181,14.1648,14.1729,448803.0
2015-11-23 15:30:00,17.5,17.53,17.49,17.53,1148262.0,14.1729,14.1972,14.1648,14.1972,1148262.0
2015-11-23 15:35:00,17.52,17.53,17.52,17.52,315529.0,14.1891,14.1972,14.1891,14.1891,315529.0
2015-11-23 15:40:00,17.53,17.53,17.49,17.5,681044.0,14.1972,14.1972,14.1648,14.1729,681044.0
2015-11-23 15:45:00,17.49,17.51,17.49,17.5,1546574.0,14.1648,14.181,14.1648,14.1729,1546574.0
2015-11-23 15:50:00,17.5,17.5,17.47,17.48,1108816.0,14.1729,14.1729,14.1486,14.1567,1108816.0
2015-11-23 15:55:00,17.47,17.48,17.46,17.47,2411086.0,14.1486,14.1567,14.1405,14.1486,2411086.0
2015-11-24 09:30:00,17.26,17.33,17.25,17.3,3304877.0,13.9785,14.0352,13.9704,14.0109,3304877.0
2015-11-24 09:35:00,17.3,17.34,17.28,17.33,1768284.0,14.0109,14.0433,13.9947,14.0352,1768284.0
2015-11-24 09:40:00,17.34,17.4,17.31,17.38,1718477.0,14.0433,14.0919,14.019,14.0757,1718477.0
2015-11-24 09:45:00,17.39,17.39,17.32,17.33,1013151.0,14.0838,14.0838,14.0271,14.0352,1013151.0
2015-11-24 09:50:00,17.32,17.41,17.32,17.4,733863.0,14.0271,14.1,14.0271,14.0919,733863.0
2015-11-24 09:55:00,17.4,17.41,17.37,17.39,938213.0,14.0919,14.1,14.0676,14.0838,938213.0
2015-11-24 10:00:00,17.39,17.4,17.36,17.38,794389.0,14.0838,14.0919,14.0595,14.0757,794389.0
2015-11-24 10:05:00,17.38,17.41,17.37,17.38,589282.0,14.0757,14.1,14.0676,14.0757,589282.0
2015-11-24 10:10:00,17.38,17.4,17.36,17.38,838176.0,14.0757,14.0919,14.0595,14.0757,838176.0
2015-11-24 10:15:00,17.38,17.39,17.36,17.38,911205.0,14.0757,14.0838,14.0595,14.0757,911205.0
2015-11-24 10:20:00,17.38,17.42,17.37,17.41,975387.0,14.0757,14.1081,14.0676,14.1,975387.0
2015-11-24 10:25:00,17.41,17.42,17.37,17.39,565125.0,14.1,14.1081,14.0676,14.0838,565125.0
2015-11-24 10:30:00,17.38,17.39,17.35,17.36,695960.0,14.0757,14.0838,14.0514,14.0595,695960.0
2015-11-24 10:35:00,17.36,17.39,17.35,17.37,504273.0,14.0595,14.0838,14.0514,14.0676,504273.0
2015-11-24 10:40:00,17.37,17.38,17.35,17.35,668337.0,14.0676,14.0757,14.0514,14.0514,668337.0
2015-11-24 10:45:00,17.35,17.36,17.31,17.31,1024385.0,14.0514,14.0595,14.019,14.019,1024385.0
2015-11-24 10:50:00,17.31,17.32,17.29,17.29,857152.0,14.019,14.0271,14.0028,14.0028,857152.0
2015-11-24 10:55:00,17.3,17.34,17.29,17.33,609765.0,14.0109,14.0433,14.0028,14.0352,609765.0
2015-11-24 11:00:00,17.34,17.35,17.32,17.35,716457.0,14.0433,14.0514,14.0271,14.0514,716457.0
2015-11-24 11:05:00,17.35,17.4,17.35,17.39,463896.0,14.0514,14.0919,14.0514,14.0838,463896.0
2015-11-24 11:10:00,17.39,17.4,17.37,17.38,493111.0,14.0838,14.0919,14.0676,14.0757,493111.0
2015-11-24 11:15:00,17.39,17.4,17.36,17.36,628394.0,14.0838,14.0919,14.0595,14.0595,628394.0
2015-11-24 11:20:00,17.37,17.43,17.36,17.41,1035760.0,14.0676,14.1162,14.0595,14.1,1035760.0
2015-11-24 11:25:00,17.41,17.43,17.38,17.38,767223.0,14.1,14.1162,14.0757,14.0757,767223.0
2015-11-24 11:30:00,17.39,17.43,17.38,17.41,720443.0,14.0838,14.1162,14.0757,14.1,720443.0
2015-11-24 11:35:00,17.41,17.46,17.4,17.44,839148.0,14.1,14.1405,14.0919,14.1243,839148.0
2015-11-24 11:40:00,17.45,17.45,17.42,17.43,390064.0,14.1324,14.1324,14.1081,14.1162,390064.0
2015-11-24 11:45:00,17.43,17.44,17.39,17.4,1081744.0,14.1162,14.1243,14.0838,14.0919,1081744.0
2015-11-24 11:50:00,17.41,17.45,17.4,17.42,633087.0,14.1,14.1324,14.0919,14.1081,633087.0
2015-11-24 11:55:00,17.42,17.45,17.41,17.42,548675.0,14.1081,14.1324,14.1,14.1081,548675.0
2015-11-24 12:00:00,17.42,17.44,17.41,17.43,380229.0,14.1081,14.1243,14.1,14.1162,380229.0
2015-11-24 12:05:00,17.43,17.45,17.42,17.42,449712.0,14.1162,14.1324,14.1081,14.1081,449712.0
2015-11-24 12:10:00,17.42,17.44,17.42,17.43,197865.0,14.1081,14.1243,14.1081,14.1162,197865.0
2015-11-24 12:15:00,17.44,17.44,17.4,17.41,300810.0,14.1243,14.1243,14.0919,14.1,300810.0
2015-11-24 12:20:00,17.41,17.43,17.41,17.43,305403.0,14.1,14.1162,14.1,14.1162,305403.0
2015-11-24 12:25:00,17.43,17.44,17.41,17.43,320286.0,14.1162,14.1243,14.1,14.1162,320286.0
2015-11-24 12:30:00,17.43,17.44,17.41,17.41,160692.0,14.1162,14.1243,14.1,14.1,160692.0
2015-11-24 12:35:00,17.41,17.44,17.41,17.43,639796.0,14.1,14.1243,14.1,14.1162,639796.0
2015-11-24 12:40:00,17.43,17.43,17.41,17.42,148517.0,14.1162,14.1162,14.1,14.1081,148517.0
2015-11-24 12:45:00,17.42,17.43,17.4,17.42,245933.0,14.1081,14.1162,14.0919,14.1081,245933.0
2015-11-24 12:50:00,17.41,17.43,17.41,17.43,177739.0,14.1,14.1162,14.1,14.1162,177739.0
2015-11-24 12:55:00,17.43,17.45,17.42,17.44,403712.0,14.1162,14.1324,14.1081,14.1243,403712.0
2015-11-24 13:00:00,17.45,17.49,17.44,17.48,788913.0,14.1324,14.1648,14.1243,14.1567,788913.0
2015-11-24 13:05:00,17.47,17.5,17.47,17.49,773517.0,14.1486,14.1729,14.1486,14.1648,773517.0
2015-11-24 13:10:00,17.49,17.5,17.46,17.46,370165.0,14.1648,14.1729,14.1405,14.1405,370165.0
2015-11-24 13:15:00,17.46,17.47,17.45,17.45,183999.0,14.1405,14.1486,14.1324,14.1324,183999.0
2015-11-24 13:20:00,17.45,17.49,17.45,17.48,392307.0,14.1324,14.1648,14.1324,14.1567,392307.0
2015-11-24 13:25:00,17.49,17.51,17.48,17.5,559951.0,14.1648,14.181,14.1567,14.1729,559951.0
2015-11-24 13:30:00,17.5,17.52,17.49,17.51,414171.0,14.1729,14.1891,14.1648,14.181,414171.0
2015-11-24 13:35:00,17.51,17.51,17.49,17.5,311849.0,14.181,14.181,14.1648,14.1729,311849.0
2015-11-24 13:40:00,17.5,17.5,17.48,17.48,361511.0,14.1729,14.1729,14.1567,14.1567,361511.0
2015-11-24 13:45:00,17.48,17.49,17.46,17.46,167755.0,14.1567,14.1648,14.1405,14.1405,167755.0
2015-11-24 13:50:00,17.46,17.47,17.45,17.46,255580.0,14.1405,14.1486,14.1324,14.1405,255580.0
2015-11-24 13:55:00,17.46,17.48,17.45,17.48,222176.0,14.1405,14.1567,14.1324,14.1567,222176.0
2015-11-24 14:00:00,17.48,17.5,17.47,17.5,358821.0,14.1567,14.1729,14.1486,14.1729,358821.0
2015-11-24 14:05:00,17.5,17.51,17.49,17.49,260757.0,14.1729,14.181,14.1648,14.1648,260757.0
2015-11-24 14:10:00,17.5,17.5,17.45,17.47,674551.0,14.1729,14.1729,14.1324,14.1486,674551.0
2015-11-24 14:15:00,17.46,17.48,17.45,17.47,533395.0,14.1405,14.1567,14.1324,14.1486,533395.0
2015-11-24 14:20:00,17.48,17.48,17.45,17.45,433777.0,14.1567,14.1567,14.1324,14.1324,433777.0
2015-11-24 14:25:00,17.45,17.49,17.45,17.47,514612.0,14.1324,14.1648,14.1324,14.1486,514612.0
2015-11-24 14:30:00,17.47,17.49,17.45,17.49,268480.0,14.1486,14.1648,14.1324,14.1648,268480.0
2015-11-24 14:35:00,17.48,17.5,17.48,17.5,218279.0,14.1567,14.1729,14.1567,14.1729,218279.0
2015-11-24 14:40:00,17.5,17.5,17.47,17.48,344628.0,14.1729,14.1729,14.1486,14.1567,344628.0
2015-11-24 14:45:00,17.48,17.5,17.47,17.49,310174.0,14.1567,14.1729,14.1486,14.1648,310174.0
2015-11-24 14:50:00,17.49,17.52,17.49,17.52,374958.0,14.1648,14.1891,14.1648,14.1891,374958.0
2015-11-24 14:55:00,17.52,17.53,17.51,17.52,401954.0,14.1891,14.1972,14.181,14.1891,401954.0
2015-11-24 15:00:00,17.51,17.52,17.49,17.5,490904.0,14.181,14.1891,14.1648,14.1729,490904.0
2015-11-24 15:05:00,17.49,17.53,17.49,17.53,397812.0,14.1648,14.1972,14.1648,14.1972,397812.0
2015-11-24 15:10:00,17.53,17.54,17.52,17.54,302973.0,14.1972,14.2053,14.1891,14.2053,302973.0
2015-11-24 15:15:00,17.54,17.57,17.53,17.55,926811.0,14.2053,14.2296,14.1972,14.2134,926811.0
2015-11-24 15:20:00,17.55,17.56,17.52,17.52,591459.0,14.2134,14.2215,14.1891,14.1891,591459.0
2015-11-24 15:25:00,17.52,17.53,17.5,17.5,516908.0,14.1891,14.1972,14.1729,14.1729,516908.0
2015-11-24 15:30:00,17.5,17.52,17.48,17.49,1234355.0,14.1729,14.1891,14.1567,14.1648,1234355.0
2015-11-24 15:35:00,17.5,17.51,17.48,17.48,548879.0,14.1729,14.181,14.1567,14.1567,548879.0
2015-11-24 15:40:00,17.48,17.51,17.48,17.51,518246.0,14.1567,14.181,14.1567,14.181,518246.0
2015-11-24 15:45:00,17.51,17.51,17.48,17.48,629807.0,14.181,14.181,14.1567,14.1567,629807.0
2015-11-24 15:50:00,17.48,17.49,17.44,17.46,1997988.0,14.1567,14.1648,14.1243,14.1405,1997988.0
2015-11-24 15:55:00,17.46,17.49,17.45,17.48,1997381.0,14.1405,14.1648,14.1324,14.1567,1997381.0
2015-11-25 09:30:00,17.51,17.57,17.5,17.53,1330006.0,14.181,14.2296,14.1729,14.1972,1330006.0
2015-11-25 09:35:00,17.53,17.54,17.43,17.51,1841004.0,14.1972,14.2053,14.1162,14.181,1841004.0
2015-11-25 09:40:00,17.51,17.54,17.48,17.52,845438.0,14.181,14.2053,14.1567,14.1891,845438.0
2015-11-25 09:45:00,17.52,17.52,17.47,17.51,991009.0,14.1891,14.1891,14.1486,14.181,991009.0
2015-11-25 09:50:00,17.5,17.55,17.49,17.55,851849.0,14.1729,14.2134,14.1648,14.2134,851849.0
2015-11-25 09:55:00,17.54,17.57,17.53,17.54,413182.0,14.2053,14.2296,14.1972,14.2053,413182.0
2015-11-25 10:00:00,17.54,17.57,17.52,17.53,1156937.0,14.2053,14.2296,14.1891,14.1972,1156937.0
2015-11-25 10:05:00,17.54,17.55,17.5,17.5,460198.0,14.2053,14.2134,14.1729,14.1729,460198.0
2015-11-25 10:10:00,17.51,17.53,17.5,17.5,653693.0,14.181,14.1972,14.1729,14.1729,653693.0
2015-11-25 10:15:00,17.5,17.5,17.47,17.49,583452.0,14.1729,14.1729,14.1486,14.1648,583452.0
2015-11-25 10:20:00,17.49,17.49,17.46,17.46,444961.0,14.1648,14.1648,14.1405,14.1405,444961.0
2015-11-25 10:25:00,17.46,17.48,17.45,17.47,283903.0,14.1405,14.1567,14.1324,14.1486,283903.0
2015-11-25 10:30:00,17.47,17.5,17.45,17.5,579148.0,14.1486,14.1729,14.1324,14.1729,579148.0
2015-11-25 10:35:00,17.49,17.5,17.46,17.47,629786.0,14.1648,14.1729,14.1405,14.1486,629786.0
2015-11-25 10:40:00,17.47,17.5,17.46,17.47,379818.0,14.1486,14.1729,14.1405,14.1486,379818.0
2015-11-25 10:45:00,17.48,17.49,17.45,17.47,426596.0,14.1567,14.1648,14.1324,14.1486,426596.0
2015-11-25 10:50:00,17.46,17.47,17.43,17.43,461192.0,14.1405,14.1486,14.1162,14.1162,461192.0
2015-11-25 10:55:00,17.44,17.46,17.43,17.45,365667.0,14.1243,14.1405,14.1162,14.1324,365667.0
2015-11-25 11:00:00,17.45,17.46,17.43,17.43,361904.0,14.1324,14.1405,14.1162,14.1162,361904.0
2015-11-25 11:05:00,17.43,17.45,17.42,17.45,431280.0,14.1162,14.1324,14.1081,14.1324,431280.0
2015-11-25 11:10:00,17.45,17.45,17.42,17.44,289893.0,14.1324,14.1324,14.1081,14.1243,289893.0
2015-11-25 11:15:00,17.44,17.45,17.42,17.44,304785.0,14.1243,14.1324,14.1081,14.1243,304785.0
2015-11-25 11:20:00,17.44,17.47,17.43,17.46,485377.0,14.1243,14.1486,14.1162,14.1405,485377.0
2015-11-25 11:25:00,17.46,17.48,17.45,17.46,648572.0,14.1405,14.1567,14.1324,14.1405,648572.0
2015-11-25 11:30:00,17.45,17.47,17.44,17.45,288999.0,14.1324,14.1486,14.1243,14.1324,288999.0
2015-11-25 11:35:00,17.44,17.45,17.43,17.43,170980.0,14.1243,14.1324,14.1162,14.1162,170980.0
2015-11-25 11:40:00,17.43,17.44,17.41,17.41,381284.0,14.1162,14.1243,14.1,14.1,381284.0
2015-11-25 11:45:00,17.41,17.42,17.41,17.41,290051.0,14.1,14.1081,14.1,14.1,290051.0
2015-11-25 11:50:00,17.42,17.44,17.41,17.43,386486.0,14.1081,14.1243,14.1,14.1162,386486.0
2015-11-25 11:55:00,17.43,17.45,17.42,17.44,147286.0,14.1162,14.1324,14.1081,14.1243,147286.0
2015-11-25 12:00:00,17.45,17.46,17.44,17.45,182172.0,14.1324,14.1405,14.1243,14.1324,182172.0
2015-11-25 12:05:00,17.46,17.47,17.45,17.46,255191.0,14.1405,14.1486,14.1324,14.1405,255191.0
2015-11-25 12:10:00,17.46,17.47,17.45,17.47,246295.0,14.1405,14.1486,14.1324,14.1486,246295.0
2015-11-25 12:15:00,17.47,17.47,17.46,17.47,442746.0,14.1486,14.1486,14.1405,14.1486,442746.0
2015-11-25 12:20:00,17.47,17.48,17.46,17.48,316323.0,14.1486,14.1567,14.1405,14.1567,316323.0
2015-11-25 12:25:00,17.48,17.48,17.46,17.47,120599.0,14.1567,14.1567,14.1405,14.1486,120599.0
2015-11-25 12:30:00,17.47,17.49,17.46,17.49,297297.0,14.1486,14.1648,14.1405,14.1648,297297.0
2015-11-25 12:35:00,17.49,17.49,17.47,17.48,425343.0,14.1648,14.1648,14.1486,14.1567,425343.0
2015-11-25 12:40:00,17.48,17.49,17.46,17.48,227520.0,14.1567,14.1648,14.1405,14.1567,227520.0
2015-11-25 12:45:00,17.48,17.48,17.46,17.46,182875.0,14.1567,14.1567,14.1405,14.1405,182875.0
2015-11-25 12:50:00,17.46,17.48,17.46,17.47,195607.0,14.1405,14.1567,14.1405,14.1486,195607.0
2015-11-25 12:55:00,17.47,17.49,17.47,17.48,185378.0,14.1486,14.1648,14.1486,14.1567,185378.0
2015-11-25 13:00:00,17.47,17.48,17.46,17.48,116009.0,14.1486,14.1567,14.1405,14.1567,116009.0
2015-11-25 13:05:00,17.48,17.49,17.47,17.49,211567.0,14.1567,14.1648,14.1486,14.1648,211567.0
2015-11-25 13:10:00,17.49,17.49,17.46,17.47,272122.0,14.1648,14.1648,14.1405,14.1486,272122.0
2015-11-25 13:15:00,17.47,17.49,17.46,17.48,179005.0,14.1486,14.1648,14.1405,14.1567,179005.0
2015-11-25 13:20:00,17.48,17.49,17.47,17.48,145343.0,14.1567,14.1648,14.1486,14.1567,145343.0
2015-11-25 13:25:00,17.48,17.5,17.47,17.49,264391.0,14.1567,14.1729,14.1486,14.1648,264391.0
2015-11-25 13:30:00,17.5,17.5,17.48,17.49,157788.0,14.1729,14.1729,14.1567,14.1648,157788.0
2015-11-25 13:35:00,17.48,17.5,17.47,17.47,251510.0,14.1567,14.1729,14.1486,14.1486,251510.0
2015-11-25 13:40:00,17.47,17.48,17.45,17.47,238364.0,14.1486,14.1567,14.1324,14.1486,238364.0
2015-11-25 13:45:00,17.46,17.47,17.44,17.45,171977.0,14.1405,14.1486,14.1243,14.1324,171977.0
2015-11-25 13:50:00,17.44,17.47,17.44,17.45,191008.0,14.1243,14.1486,14.1243,14.1324,191008.0
2015-11-25 13:55:00,17.45,17.46,17.44,17.46,141977.0,14.1324,14.1405,14.1243,14.1405,141977.0
2015-11-25 14:00:00,17.45,17.47,17.45,17.47,148786.0,14.1324,14.1486,14.1324,14.1486,148786.0
2015-11-25 14:05:00,17.47,17.47,17.44,17.45,322313.0,14.1486,14.1486,14.1243,14.1324,322313.0
2015-11-25 14:10:00,17.45,17.46,17.44,17.45,175829.0,14.1324,14.1405,14.1243,14.1324,175829.0
2015-11-25 14:15:00,17.44,17.46,17.44,17.46,269101.0,14.1243,14.1405,14.1243,14.1405,269101.0
2015-11-25 14:20:00,17.46,17.48,17.45,17.47,262501.0,14.1405,14.1567,14.1324,14.1486,262501.0
2015-11-25 14:25:00,17.46,17.47,17.45,17.46,183156.0,14.1405,14.1486,14.1324,14.1405,183156.0
2015-11-25 14:30:00,17.45,17.47,17.45,17.46,194506.0,14.1324,14.1486,14.1324,14.1405,194506.0
2015-11-25 14:35:00,17.46,17.47,17.45,17.45,181519.0,14.1405,14.1486,14.1324,14.1324,181519.0
2015-11-25 14:40:00,17.46,17.46,17.45,17.46,79852.0,14.1405,14.1405,14.1324,14.1405,79852.0
2015-11-25 14:45:00,17.46,17.46,17.44,17.45,357305.0,14.1405,14.1405,14.1243,14.1324,357305.0
2015-11-25 14:50:00,17.45,17.46,17.44,17.45,496469.0,14.1324,14.1405,14.1243,14.1324,496469.0
2015-11-25 14:55:00,17.44,17.46,17.44,17.46,126373.0,14.1243,14.1405,14.1243,14.1405,126373.0
2015-11-25 15:00:00,17.45,17.46,17.45,17.46,159733.0,14.1324,14.1405,14.1324,14.1405,159733.0
2015-11-25 15:05:00,17.46,17.46,17.43,17.45,630195.0,14.1405,14.1405,14.1162,14.1324,630195.0
2015-11-25 15:10:00,17.45,17.46,17.44,17.45,297468.0,14.1324,14.1405,14.1243,14.1324,297468.0
2015-11-25 15:15:00,17.45,17.46,17.44,17.44,269060.0,14.1324,14.1405,14.1243,14.1243,269060.0
2015-11-25 15:20:00,17.44,17.45,17.43,17.44,139738.0,14.1243,14.1324,14.1162,14.1243,139738.0
2015-11-25 15:25:00,17.44,17.45,17.43,17.45,274480.0,14.1243,14.1324,14.1162,14.1324,274480.0
2015-11-25 15:30:00,17.45,17.45,17.43,17.43,289401.0,14.1324,14.1324,14.1162,14.1162,289401.0
2015-11-25 15:35:00,17.43,17.44,17.42,17.42,306301.0,14.1162,14.1243,14.1081,14.1081,306301.0
2015-11-25 15:40:00,17.43,17.43,17.41,17.41,1041529.0,14.1162,14.1162,14.1,14.1,1041529.0
2015-11-25 15:45:00,17.41,17.43,17.41,17.43,594780.0,14.1,14.1162,14.1,14.1162,594780.0
2015-11-25 15:50:00,17.43,17.43,17.41,17.42,643109.0,14.1162,14.1162,14.1,14.1081,643109.0
2015-11-25 15:55:00,17.41,17.44,17.41,17.43,1655435.0,14.1,14.1243,14.1,14.1162,1655435.0
2015-11-27 09:30:00,17.46,17.46,17.41,17.45,934518.0,14.1405,14.1405,14.1,14.1324,934518.0
2015-11-27 09:35:00,17.45,17.45,17.37,17.41,1321965.0,14.1324,14.1324,14.0676,14.1,1321965.0
2015-11-27 09:40:00,17.41,17.42,17.36,17.38,921116.0,14.1,14.1081,14.0595,14.0757,921116.0
2015-11-27 09:45:00,17.38,17.4,17.35,17.36,768067.0,14.0757,14.0919,14.0514,14.0595,768067.0
2015-11-27 09:50:00,17.35,17.39,17.33,17.37,755467.0,14.0514,14.0838,14.0352,14.0676,755467.0
2015-11-27 09:55:00,17.38,17.41,17.36,17.41,549889.0,14.0757,14.1,14.0595,14.1,549889.0
2015-11-27 10:00:00,17.41,17.41,17.37,17.41,555276.0,14.1,14.1,14.0676,14.1,555276.0
2015-11-27 10:05:00,17.4,17.44,17.39,17.44,448213.0,14.0919,14.1243,14.0838,14.1243,448213.0
2015-11-27 10:10:00,17.44,17.44,17.41,17.44,394831.0,14.1243,14.1243,14.1,14.1243,394831.0
2015-11-27 10:15:00,17.44,17.44,17.41,17.43,253363.0,14.1243,14.1243,14.1,14.1162,253363.0
2015-11-27 10:20:00,17.43,17.43,17.4,17.41,367640.0,14.1162,14.1162,14.0919,14.1,367640.0
2015-11-27 10:25:00,17.41,17.42,17.39,17.41,673799.0,14.1,14.1081,14.0838,14.1,673799.0
2015-11-27 10:30:00,17.41,17.42,17.4,17.41,314161.0,14.1,14.1081,14.0919,14.1,314161.0
2015-11-27 10:35:00,17.4,17.42,17.39,17.4,271448.0,14.0919,14.1081,14.0838,14.0919,271448.0
2015-11-27 10:40:00,17.39,17.43,17.39,17.43,293695.0,14.0838,14.1162,14.0838,14.1162,293695.0
2015-11-27 10:45:00,17.43,17.47,17.42,17.45,624717.0,14.1162,14.1486,14.1081,14.1324,624717.0
2015-11-27 10:50:00,17.45,17.45,17.43,17.45,401911.0,14.1324,14.1324,14.1162,14.1324,401911.0
2015-11-27 10:55:00,17.45,17.45,17.43,17.45,244225.0,14.1324,14.1324,14.1162,14.1324,244225.0
2015-11-27 11:00:00,17.45,17.48,17.44,17.48,529613.0,14.1324,14.1567,14.1243,14.1567,529613.0
2015-11-27 11:05:00,17.48,17.48,17.45,17.48,581185.0,14.1567,14.1567,14.1324,14.1567,581185.0
2015-11-27 11:10:00,17.48,17.48,17.44,17.46,1263139.0,14.1567,14.1567,14.1243,14.1405,1263139.0
2015-11-27 11:15:00,17.47,17.49,17.45,17.48,1364931.0,14.1486,14.1648,14.1324,14.1567,1364931.0
2015-11-27 11:20:00,17.48,17.48,17.45,17.47,597494.0,14.1567,14.1567,14.1324,14.1486,597494.0
2015-11-27 11:25:00,17.47,17.49,17.46,17.47,311725.0,14.1486,14.1648,14.1405,14.1486,311725.0
2015-11-27 11:30:00,17.48,17.5,17.47,17.48,419993.0,14.1567,14.1729,14.1486,14.1567,419993.0
2015-11-27 11:35:00,17.48,17.5,17.48,17.49,362902.0,14.1567,14.1729,14.1567,14.1648,362902.0
2015-11-27 11:40:00,17.5,17.5,17.47,17.47,294568.0,14.1729,14.1729,14.1486,14.1486,294568.0
2015-11-27 11:45:00,17.48,17.48,17.46,17.47,222502.0,14.1567,14.1567,14.1405,14.1486,222502.0
2015-11-27 11:50:00,17.46,17.47,17.45,17.46,247343.0,14.1405,14.1486,14.1324,14.1405,247343.0
2015-11-27 11:55:00,17.46,17.46,17.44,17.46,398499.0,14.1405,14.1405,14.1243,14.1405,398499.0
2015-11-27 12:00:00,17.46,17.46,17.44,17.46,259262.0,14.1405,14.1405,14.1243,14.1405,259262.0
2015-11-27 12:05:00,17.46,17.47,17.45,17.46,251717.0,14.1405,14.1486,14.1324,14.1405,251717.0
2015-11-27 12:10:00,17.46,17.48,17.46,17.48,194599.0,14.1405,14.1567,14.1405,14.1567,194599.0
2015-11-27 12:15:00,17.48,17.49,17.47,17.47,430658.0,14.1567,14.1648,14.1486,14.1486,430658.0
2015-11-27 12:20:00,17.48,17.48,17.46,17.46,179959.0,14.1567,14.1567,14.1405,14.1405,179959.0
2015-11-27 12:25:00,17.47,17.48,17.46,17.48,282567.0,14.1486,14.1567,14.1405,14.1567,282567.0
2015-11-27 12:30:00,17.48,17.48,17.47,17.48,173381.0,14.1567,14.1567,14.1486,14.1567,173381.0
2015-11-27 12:35:00,17.48,17.49,17.47,17.49,291266.0,14.1567,14.1648,14.1486,14.1648,291266.0
2015-11-27 12:40:00,17.48,17.49,17.47,17.48,380743.0,14.1567,14.1648,14.1486,14.1567,380743.0
2015-11-27 12:45:00,17.48,17.49,17.47,17.49,453966.0,14.1567,14.1648,14.1486,14.1648,453966.0
2015-11-27 12:50:00,17.49,17.5,17.48,17.5,558907.0,14.1648,14.1729,14.1567,14.1729,558907.0
2015-11-27 12:55:00,17.5,17.5,17.47,17.48,1073819.0,14.1729,14.1729,14.1486,14.1567,1073819.0
2015-11-30 09:30:00,17.48,17.5,17.47,17.48,1271921.0,14.1567,14.1729,14.1486,14.1567,1271921.0
2015-11-30 09:35:00,17.48,17.52,17.47,17.5,1797442.0,14.1567,14.1891,14.1486,14.1729,1797442.0
2015-11-30 09:40:00,17.5,17.58,17.49,17.54,1585653.0,14.1729,14.2377,14.1648,14.2053,1585653.0
2015-11-30 09:45:00,17.53,17.54,17.48,17.51,1257196.0,14.1972,14.2053,14.1567,14.181,1257196.0
2015-11-30 09:50:00,17.51,17.54,17.48,17.52,850088.0,14.181,14.2053,14.1567,14.1891,850088.0
2015-11-30 09:55:00,17.52,17.52,17.48,17.48,596437.0,14.1891,14.1891,14.1567,14.1567,596437.0
2015-11-30 10:00:00,17.48,17.48,17.43,17.44,1842050.0,14.1567,14.1567,14.1162,14.1243,1842050.0
2015-11-30 10:05:00,17.44,17.47,17.44,17.47,717218.0,14.1243,14.1486,14.1243,14.1486,717218.0
2015-11-30 10:10:00,17.47,17.49,17.46,17.48,728332.0,14.1486,14.1648,14.1405,14.1567,728332.0
2015-11-30 10:15:00,17.48,17.48,17.46,17.47,460093.0,14.1567,14.1567,14.1405,14.1486,460093.0
2015-11-30 10:20:00,17.47,17.49,17.46,17.46,330401.0,14.1486,14.1648,14.1405,14.1405,330401.0
2015-11-30 10:25:00,17.46,17.48,17.45,17.46,487065.0,14.1405,14.1567,14.1324,14.1405,487065.0
2015-11-30 10:30:00,17.47,17.49,17.45,17.48,429337.0,14.1486,14.1648,14.1324,14.1567,429337.0
2015-11-30 10:35:00,17.48,17.49,17.46,17.46,729782.0,14.1567,14.1648,14.1405,14.1405,729782.0
2015-11-30 10:40:00,17.46,17.47,17.45,17.47,546964.0,14.1405,14.1486,14.1324,14.1486,546964.0
2015-11-30 10:45:00,17.46,17.49,17.45,17.48,704663.0,14.1405,14.1648,14.1324,14.1567,704663.0
2015-11-30 10:50:00,17.48,17.49,17.45,17.45,417866.0,14.1567,14.1648,14.1324,14.1324,417866.0
2015-11-30 10:55:00,17.45,17.47,17.45,17.46,567164.0,14.1324,14.1486,14.1324,14.1405,567164.0
2015-11-30 11:00:00,17.46,17.47,17.43,17.44,669876.0,14.1405,14.1486,14.1162,14.1243,669876.0
2015-11-30 11:05:00,17.44,17.46,17.43,17.46,383536.0,14.1243,14.1405,14.1162,14.1405,383536.0
2015-11-30 11:10:00,17.46,17.48,17.45,17.47,279691.0,14.1405,14.1567,14.1324,14.1486,279691.0
2015-11-30 11:15:00,17.47,17.5,17.47,17.48,889056.0,14.1486,14.1729,14.1486,14.1567,889056.0
2015-11-30 11:20:00,17.48,17.49,17.46,17.46,337461.0,14.1567,14.1648,14.1405,14.1405,337461.0
2015-11-30 11:25:00,17.46,17.47,17.44,17.45,1008143.0,14.1405,14.1486,14.1243,14.1324,1008143.0
2015-11-30 11:30:00,17.46,17.46,17.43,17.46,593295.0,14.1405,14.1405,14.1162,14.1405,593295.0
2015-11-30 11:35:00,17.45,17.47,17.44,17.46,436782.0,14.1324,14.1486,14.1243,14.1405,436782.0
2015-11-30 11:40:00,17.46,17.49,17.45,17.48,602042.0,14.1405,14.1648,14.1324,14.1567,602042.0
2015-11-30 11:45:00,17.49,17.49,17.46,17.46,267407.0,14.1648,14.1648,14.1405,14.1405,267407.0
2015-11-30 11:50:00,17.46,17.48,17.44,17.48,1036159.0,14.1405,14.1567,14.1243,14.1567,1036159.0
2015-11-30 11:55:00,17.48,17.48,17.46,17.47,313195.0,14.1567,14.1567,14.1405,14.1486,313195.0
2015-11-30 12:00:00,17.48,17.48,17.45,17.47,683653.0,14.1567,14.1567,14.1324,14.1486,683653.0
2015-11-30 12:05:00,17.47,17.48,17.45,17.46,451908.0,14.1486,14.1567,14.1324,14.1405,451908.0
2015-11-30 12:10:00,17.46,17.46,17.45,17.46,202100.0,14.1405,14.1405,14.1324,14.1405,202100.0
2015-11-30 12:15:00,17.46,17.48,17.44,17.47,412692.0,14.1405,14.1567,14.1243,14.1486,412692.0
2015-11-30 12:20:00,17.48,17.48,17.46,17.47,372437.0,14.1567,14.1567,14.1405,14.1486,372437.0
2015-11-30 12:25:00,17.47,17.49,17.46,17.48,366941.0,14.1486,14.1648,14.1405,14.1567,366941.0
2015-11-30 12:30:00,17.48,17.49,17.46,17.48,322988.0,14.1567,14.1648,14.1405,14.1567,322988.0
2015-11-30 12:35:00,17.48,17.49,17.47,17.48,206098.0,14.1567,14.1648,14.1486,14.1567,206098.0
2015-11-30 12:40:00,17.49,17.5,17.48,17.5,295298.0,14.1648,14.1729,14.1567,14.1729,295298.0
2015-11-30 12:45:00,17.5,17.5,17.48,17.5,477158.0,14.1729,14.1729,14.1567,14.1729,477158.0
2015-11-30 12:50:00,17.49,17.49,17.47,17.48,448581.0,14.1648,14.1648,14.1486,14.1567,448581.0
2015-11-30 12:55:00,17.48,17.49,17.47,17.47,236019.0,14.1567,14.1648,14.1486,14.1486,236019.0
2015-11-30 13:00:00,17.47,17.49,17.46,17.48,390886.0,14.1486,14.1648,14.1405,14.1567,390886.0
2015-11-30 13:05:00,17.48,17.48,17.46,17.46,262980.0,14.1567,14.1567,14.1405,14.1405,262980.0
2015-11-30 13:10:00,17.46,17.47,17.45,17.46,321482.0,14.1405,14.1486,14.1324,14.1405,321482.0
2015-11-30 13:15:00,17.46,17.49,17.46,17.48,370444.0,14.1405,14.1648,14.1405,14.1567,370444.0
2015-11-30 13:20:00,17.47,17.5,17.46,17.49,599507.0,14.1486,14.1729,14.1405,14.1648,599507.0
2015-11-30 13:25:00,17.5,17.51,17.48,17.51,942178.0,14.1729,14.181,14.1567,14.181,942178.0
2015-11-30 13:30:00,17.51,17.53,17.5,17.52,362621.0,14.181,14.1972,14.1729,14.1891,362621.0
2015-11-30 13:35:00,17.52,17.53,17.51,17.52,229265.0,14.1891,14.1972,14.181,14.1891,229265.0
2015-11-30 13:40:00,17.51,17.53,17.51,17.52,435669.0,14.181,14.1972,14.181,14.1891,435669.0
2015-11-30 13:45:00,17.52,17.54,17.52,17.53,231059.0,14.1891,14.2053,14.1891,14.1972,231059.0
2015-11-30 13:50:00,17.53,17.53,17.51,17.52,303534.0,14.1972,14.1972,14.181,14.1891,303534.0
2015-11-30 13:55:00,17.52,17.53,17.51,17.53,255741.0,14.1891,14.1972,14.181,14.1972,255741.0
2015-11-30 14:00:00,17.53,17.53,17.51,17.51,293037.0,14.1972,14.1972,14.181,14.181,293037.0
2015-11-30 14:05:00,17.51,17.52,17.5,17.52,319044.0,14.181,14.1891,14.1729,14.1891,319044.0
2015-11-30 14:10:00,17.51,17.52,17.5,17.51,498675.0,14.181,14.1891,14.1729,14.181,498675.0
2015-11-30 14:15:00,17.52,17.54,17.51,17.53,280766.0,14.1891,14.2053,14.181,14.1972,280766.0
2015-11-30 14:20:00,17.53,17.54,17.52,17.53,707227.0,14.1972,14.2053,14.1891,14.1972,707227.0
2015-11-30 14:25:00,17.53,17.54,17.52,17.52,157882.0,14.1972,14.2053,14.1891,14.1891,157882.0
2015-11-30 14:30:00,17.52,17.53,17.51,17.51,636660.0,14.1891,14.1972,14.181,14.181,636660.0
2015-11-30 14:35:00,17.51,17.52,17.5,17.51,559434.0,14.181,14.1891,14.1729,14.181,559434.0
2015-11-30 14:40:00,17.51,17.51,17.5,17.5,121883.0,14.181,14.181,14.1729,14.1729,121883.0
2015-11-30 14:45:00,17.51,17.51,17.49,17.5,479415.0,14.181,14.181,14.1648,14.1729,479415.0
2015-11-30 14:50:00,17.5,17.51,17.48,17.49,377403.0,14.1729,14.181,14.1567,14.1648,377403.0
2015-11-30 14:55:00,17.49,17.5,17.46,17.46,380777.0,14.1648,14.1729,14.1405,14.1405,380777.0
2015-11-30 15:00:00,17.46,17.47,17.45,17.46,558043.0,14.1405,14.1486,14.1324,14.1405,558043.0
2015-11-30 15:05:00,17.46,17.46,17.44,17.46,384515.0,14.1405,14.1405,14.1243,14.1405,384515.0
2015-11-30 15:10:00,17.46,17.48,17.45,17.48,497693.0,14.1405,14.1567,14.1324,14.1567,497693.0
2015-11-30 15:15:00,17.48,17.48,17.47,17.47,276708.0,14.1567,14.1567,14.1486,14.1486,276708.0
2015-11-30 15:20:00,17.48,17.48,17.47,17.48,272549.0,14.1567,14.1567,14.1486,14.1567,272549.0
2015-11-30 15:25:00,17.48,17.48,17.45,17.45,672159.0,14.1567,14.1567,14.1324,14.1324,672159.0
2015-11-30 15:30:00,17.46,17.47,17.45,17.46,778830.0,14.1405,14.1486,14.1324,14.1405,778830.0
2015-11-30 15:35:00,17.46,17.47,17.46,17.47,192014.0,14.1405,14.1486,14.1405,14.1486,192014.0
2015-11-30 15:40:00,17.46,17.48,17.46,17.47,673575.0,14.1405,14.1567,14.1405,14.1486,673575.0
2015-11-30 15:45:00,17.46,17.47,17.44,17.46,1800504.0,14.1405,14.1486,14.1243,14.1405,1800504.0
2015-11-30 15:50:00,17.46,17.46,17.44,17.44,1056975.0,14.1405,14.1405,14.1243,14.1243,1056975.0
2015-11-30 15:55:00,17.44,17.46,17.42,17.44,3705235.0,14.1243,14.1405,14.1081,14.1243,3705235.0
2015-12-01 09:30:00,17.52,17.54,17.5,17.52,2353543.0,14.1891,14.2053,14.1729,14.1891,2353543.0
2015-12-01 09:35:00,17.52,17.56,17.5,17.54,2391761.0,14.1891,14.2215,14.1729,14.2053,2391761.0
2015-12-01 09:40:00,17.54,17.65,17.53,17.64,3181014.0,14.2053,14.2944,14.1972,14.2863,3181014.0
2015-12-01 09:45:00,17.64,17.69,17.58,17.69,2330145.0,14.2863,14.3268,14.2377,14.3268,2330145.0
2015-12-01 09:50:00,17.69,17.7,17.67,17.68,1761713.0,14.3268,14.3349,14.3106,14.3187,1761713.0
2015-12-01 09:55:00,17.69,17.72,17.68,17.69,1513064.0,14.3268,14.3511,14.3187,14.3268,1513064.0
2015-12-01 10:00:00,17.68,17.69,17.6,17.62,2152378.0,14.3187,14.3268,14.2539,14.2701,2152378.0
2015-12-01 10:05:00,17.61,17.63,17.59,17.62,1502515.0,14.262,14.2782,14.2458,14.2701,1502515.0
2015-12-01 10:10:00,17.63,17.63,17.58,17.59,1381643.0,14.2782,14.2782,14.2377,14.2458,1381643.0
2015-12-01 10:15:00,17.58,17.59,17.48,17.56,2141267.0,14.2377,14.2458,14.1567,14.2215,2141267.0
2015-12-01 10:20:00,17.56,17.58,17.53,17.54,1091242.0,14.2215,14.2377,14.1972,14.2053,1091242.0
2015-12-01 10:25:00,17.55,17.6,17.53,17.59,955213.0,14.2134,14.2539,14.1972,14.2458,955213.0
2015-12-01 10:30:00,17.58,17.61,17.57,17.57,665155.0,14.2377,14.262,14.2296,14.2296,665155.0
2015-12-01 10:35:00,17.57,17.62,17.57,17.61,628201.0,14.2296,14.2701,14.2296,14.262,628201.0
2015-12-01 10:40:00,17.61,17.63,17.6,17.62,423988.0,14.262,14.2782,14.2539,14.2701,423988.0
2015-12-01 10:45:00,17.62,17.65,17.61,17.63,602281.0,14.2701,14.2944,14.262,14.2782,602281.0
2015-12-01 10:50:00,17.63,17.65,17.62,17.64,1407457.0,14.2782,14.2944,14.2701,14.2863,1407457.0
2015-12-01 10:55:00,17.65,17.65,17.63,17.64,611256.0,14.2944,14.2944,14.2782,14.2863,611256.0
2015-12-01 11:00:00,17.65,17.65,17.62,17.63,592746.0,14.2944,14.2944,14.2701,14.2782,592746.0
2015-12-01 11:05:00,17.63,17.63,17.59,17.6,374188.0,14.2782,14.2782,14.2458,14.2539,374188.0
2015-12-01 11:10:00,17.6,17.61,17.56,17.57,634688.0,14.2539,14.262,14.2215,14.2296,634688.0
2015-12-01 11:15:00,17.57,17.6,17.57,17.59,439229.0,14.2296,14.2539,14.2296,14.2458,439229.0
2015-12-01 11:20:00,17.59,17.62,17.58,17.6,488463.0,14.2458,14.2701,14.2377,14.2539,488463.0
2015-12-01 11:25:00,17.59,17.61,17.58,17.6,573447.0,14.2458,14.262,14.2377,14.2539,573447.0
2015-12-01 11:30:00,17.6,17.62,17.57,17.58,490500.0,14.2539,14.2701,14.2296,14.2377,490500.0
2015-12-01 11:35:00,17.57,17.59,17.55,17.55,504792.0,14.2296,14.2458,14.2134,14.2134,504792.0
2015-12-01 11:40:00,17.55,17.57,17.55,17.57,362986.0,14.2134,14.2296,14.2134,14.2296,362986.0
2015-12-01 11:45:00,17.57,17.59,17.56,17.59,389276.0,14.2296,14.2458,14.2215,14.2458,389276.0
2015-12-01 11:50:00,17.59,17.6,17.57,17.57,418242.0,14.2458,14.2539,14.2296,14.2296,418242.0
2015-12-01 11:55:00,17.57,17.58,17.55,17.57,419843.0,14.2296,14.2377,14.2134,14.2296,419843.0
2015-12-01 12:00:00,17.57,17.59,17.56,17.57,443983.0,14.2296,14.2458,14.2215,14.2296,443983.0
2015-12-01 12:05:00,17.56,17.6,17.56,17.59,418975.0,14.2215,14.2539,14.2215,14.2458,418975.0
2015-12-01 12:10:00,17.59,17.6,17.58,17.59,410719.0,14.2458,14.2539,14.2377,14.2458,410719.0
2015-12-01 12:15:00,17.59,17.6,17.58,17.59,261731.0,14.2458,14.2539,14.2377,14.2458,261731.0
2015-12-01 12:20:00,17.59,17.59,17.57,17.58,461766.0,14.2458,14.2458,14.2296,14.2377,461766.0
2015-12-01 12:25:00,17.58,17.59,17.55,17.55,546487.0,14.2377,14.2458,14.2134,14.2134,546487.0
2015-12-01 12:30:00,17.56,17.57,17.55,17.56,498084.0,14.2215,14.2296,14.2134,14.2215,498084.0
2015-12-01 12:35:00,17.57,17.6,17.56,17.6,550450.0,14.2296,14.2539,14.2215,14.2539,550450.0
2015-12-01 12:40:00,17.59,17.62,17.59,17.61,545148.0,14.2458,14.2701,14.2458,14.262,545148.0
2015-12-01 12:45:00,17.62,17.62,17.61,17.62,368644.0,14.2701,14.2701,14.262,14.2701,368644.0
2015-12-01 12:50:00,17.62,17.63,17.61,17.63,263526.0,14.2701,14.2782,14.262,14.2782,263526.0
2015-12-01 12:55:00,17.63,17.63,17.62,17.63,169753.0,14.2782,14.2782,14.2701,14.2782,169753.0
2015-12-01 13:00:00,17.63,17.64,17.6,17.61,988002.0,14.2782,14.2863,14.2539,14.262,988002.0
2015-12-01 13:05:00,17.61,17.61,17.59,17.6,278944.0,14.262,14.262,14.2458,14.2539,278944.0
2015-12-01 13:10:00,17.6,17.6,17.58,17.59,273927.0,14.2539,14.2539,14.2377,14.2458,273927.0
2015-12-01 13:15:00,17.58,17.59,17.56,17.57,273939.0,14.2377,14.2458,14.2215,14.2296,273939.0
2015-12-01 13:20:00,17.57,17.6,17.56,17.57,564037.0,14.2296,14.2539,14.2215,14.2296,564037.0
2015-12-01 13:25:00,17.57,17.58,17.56,17.57,279816.0,14.2296,14.2377,14.2215,14.2296,279816.0
2015-12-01 13:30:00,17.58,17.58,17.55,17.57,487920.0,14.2377,14.2377,14.2134,14.2296,487920.0
2015-12-01 13:35:00,17.57,17.59,17.56,17.58,162479.0,14.2296,14.2458,14.2215,14.2377,162479.0
2015-12-01 13:40:00,17.59,17.59,17.57,17.57,210314.0,14.2458,14.2458,14.2296,14.2296,210314.0
2015-12-01 13:45:00,17.57,17.58,17.56,17.57,229060.0,14.2296,14.2377,14.2215,14.2296,229060.0
2015-12-01 13:50:00,17.58,17.59,17.57,17.58,240172.0,14.2377,14.2458,14.2296,14.2377,240172.0
2015-12-01 13:55:00,17.59,17.59,17.56,17.57,516626.0,14.2458,14.2458,14.2215,14.2296,516626.0
2015-12-01 14:00:00,17.57,17.6,17.57,17.59,603423.0,14.2296,14.2539,14.2296,14.2458,603423.0
2015-12-01 14:05:00,17.6,17.6,17.59,17.6,116774.0,14.2539,14.2539,14.2458,14.2539,116774.0
2015-12-01 14:10:00,17.6,17.6,17.57,17.59,781665.0,14.2539,14.2539,14.2296,14.2458,781665.0
2015-12-01 14:15:00,17.58,17.61,17.57,17.6,867805.0,14.2377,14.262,14.2296,14.2539,867805.0
2015-12-01 14:20:00,17.61,17.62,17.6,17.61,581600.0,14.262,14.2701,14.2539,14.262,581600.0
2015-12-01 14:25:00,17.62,17.62,17.6,17.61,269811.0,14.2701,14.2701,14.2539,14.262,269811.0
2015-12-01 14:30:00,17.61,17.62,17.6,17.61,442730.0,14.262,14.2701,14.2539,14.262,442730.0
2015-12-01 14:35:00,17.61,17.62,17.6,17.62,445050.0,14.262,14.2701,14.2539,14.2701,445050.0
2015-12-01 14:40:00,17.62,17.65,17.61,17.64,601036.0,14.2701,14.2944,14.262,14.2863,601036.0
2015-12-01 14:45:00,17.64,17.67,17.64,17.67,649039.0,14.2863,14.3106,14.2863,14.3106,649039.0
2015-12-01 14:50:00,17.67,17.67,17.65,17.66,759713.0,14.3106,14.3106,14.2944,14.3025,759713.0
2015-12-01 14:55:00,17.65,17.67,17.64,17.67,1322378.0,14.2944,14.3106,14.2863,14.3106,1322378.0
2015-12-01 15:00:00,17.66,17.68,17.66,17.68,588832.0,14.3025,14.3187,14.3025,14.3187,588832.0
2015-12-01 15:05:00,17.68,17.71,17.67,17.71,1048362.0,14.3187,14.343,14.3106,14.343,1048362.0
2015-12-01 15:10:00,17.71,17.72,17.7,17.72,845408.0,14.343,14.3511,14.3349,14.3511,845408.0
2015-12-01 15:15:00,17.72,17.72,17.7,17.71,637862.0,14.3511,14.3511,14.3349,14.343,637862.0
2015-12-01 15:20:00,17.71,17.72,17.69,17.71,1591324.0,14.343,14.3511,14.3268,14.343,1591324.0
2015-12-01 15:25:00,17.71,17.74,17.7,17.74,1115024.0,14.343,14.3673,14.3349,14.3673,1115024.0
2015-12-01 15:30:00,17.73,17.78,17.73,17.77,2267155.0,14.3592,14.3997,14.3592,14.3916,2267155.0
2015-12-01 15:35:00,17.76,17.77,17.74,17.75,1020249.0,14.3835,14.3916,14.3673,14.3754,1020249.0
2015-12-01 15:40:00,17.75,17.77,17.74,17.77,1043208.0,14.3754,14.3916,14.3673,14.3916,1043208.0
2015-12-01 15:45:00,17.77,17.78,17.75,17.77,1470504.0,14.3916,14.3997,14.3754,14.3916,1470504.0
2015-12-01 15:50:00,17.76,17.79,17.76,17.79,1739849.0,14.3835,14.4078,14.3835,14.4078,1739849.0
2015-12-01 15:55:00,17.79,17.81,17.78,17.8,5426395.0,14.4078,14.424,14.3997,14.4159,5426395.0
2015-12-02 09:30:00,17.88,17.89,17.73,17.77,2915254.0,14.5218,14.5299,14.3999,14.4324,2915254.0
2015-12-02 09:35:00,17.77,17.82,17.75,17.8,1629812.0,14.4324,14.473,14.4162,14.4568,1629812.0
2015-12-02 09:40:00,17.79,17.85,17.79,17.85,1298189.0,14.4487,14.4974,14.4487,14.4974,1298189.0
2015-12-02 09:45:00,17.84,17.85,17.81,17.82,1064338.0,14.4893,14.4974,14.4649,14.473,1064338.0
2015-12-02 09:50:00,17.82,17.82,17.78,17.78,983432.0,14.473,14.473,14.4405,14.4405,983432.0
2015-12-02 09:55:00,17.79,17.83,17.78,17.82,616444.0,14.4487,14.4811,14.4405,14.473,616444.0
2015-12-02 10:00:00,17.82,17.87,17.81,17.81,2228729.0,14.473,14.5136,14.4649,14.4649,2228729.0
2015-12-02 10:05:00,17.81,17.82,17.77,17.78,1313404.0,14.4649,14.473,14.4324,14.4405,1313404.0
2015-12-02 10:10:00,17.78,17.78,17.75,17.76,699111.0,14.4405,14.4405,14.4162,14.4243,699111.0
2015-12-02 10:15:00,17.77,17.81,17.75,17.78,1007512.0,14.4324,14.4649,14.4162,14.4405,1007512.0
2015-12-02 10:20:00,17.79,17.82,17.77,17.81,789636.0,14.4487,14.473,14.4324,14.4649,789636.0
2015-12-02 10:25:00,17.81,17.84,17.79,17.81,1360027.0,14.4649,14.4893,14.4487,14.4649,1360027.0
2015-12-02 10:30:00,17.81,17.83,17.8,17.8,696443.0,14.4649,14.4811,14.4568,14.4568,696443.0
2015-12-02 10:35:00,17.8,17.82,17.78,17.8,938580.0,14.4568,14.473,14.4405,14.4568,938580.0
2015-12-02 10:40:00,17.8,17.82,17.78,17.8,1014857.0,14.4568,14.473,14.4405,14.4568,1014857.0
2015-12-02 10:45:00,17.8,17.81,17.78,17.8,601713.0,14.4568,14.4649,14.4405,14.4568,601713.0
2015-12-02 10:50:00,17.79,17.81,17.78,17.78,584305.0,14.4487,14.4649,14.4405,14.4405,584305.0
2015-12-02 10:55:00,17.79,17.8,17.78,17.78,240685.0,14.4487,14.4568,14.4405,14.4405,240685.0
2015-12-02 11:00:00,17.78,17.79,17.75,17.76,1355783.0,14.4405,14.4487,14.4162,14.4243,1355783.0
2015-12-02 11:05:00,17.77,17.77,17.75,17.76,444880.0,14.4324,14.4324,14.4162,14.4243,444880.0
2015-12-02 11:10:00,17.75,17.76,17.73,17.73,737453.0,14.4162,14.4243,14.3999,14.3999,737453.0
2015-12-02 11:15:00,17.73,17.74,17.69,17.71,1030513.0,14.3999,14.408,14.3674,14.3837,1030513.0
2015-12-02 11:20:00,17.71,17.74,17.7,17.73,483248.0,14.3837,14.408,14.3756,14.3999,483248.0
2015-12-02 11:25:00,17.73,17.73,17.71,17.71,224312.0,14.3999,14.3999,14.3837,14.3837,224312.0
2015-12-02 11:30:00,17.72,17.72,17.71,17.71,360131.0,14.3918,14.3918,14.3837,14.3837,360131.0
2015-12-02 11:35:00,17.71,17.74,17.71,17.73,648632.0,14.3837,14.408,14.3837,14.3999,648632.0
2015-12-02 11:40:00,17.73,17.73,17.7,17.71,519995.0,14.3999,14.3999,14.3756,14.3837,519995.0
2015-12-02 11:45:00,17.71,17.71,17.68,17.68,695494.0,14.3837,14.3837,14.3593,14.3593,695494.0
2015-12-02 11:50:00,17.69,17.69,17.66,17.68,463804.0,14.3674,14.3674,14.3431,14.3593,463804.0
2015-12-02 11:55:00,17.68,17.74,17.67,17.73,1224519.0,14.3593,14.408,14.3512,14.3999,1224519.0
2015-12-02 12:00:00,17.72,17.75,17.72,17.75,447002.0,14.3918,14.4162,14.3918,14.4162,447002.0
2015-12-02 12:05:00,17.75,17.76,17.74,17.75,652623.0,14.4162,14.4243,14.408,14.4162,652623.0
2015-12-02 12:10:00,17.75,17.75,17.73,17.74,371784.0,14.4162,14.4162,14.3999,14.408,371784.0
2015-12-02 12:15:00,17.74,17.76,17.74,17.76,345176.0,14.408,14.4243,14.408,14.4243,345176.0
2015-12-02 12:20:00,17.76,17.78,17.75,17.75,833907.0,14.4243,14.4405,14.4162,14.4162,833907.0
2015-12-02 12:25:00,17.75,17.83,17.73,17.83,1631400.0,14.4162,14.4811,14.3999,14.4811,1631400.0
2015-12-02 12:30:00,17.82,17.86,17.82,17.82,1172640.0,14.473,14.5055,14.473,14.473,1172640.0
2015-12-02 12:35:00,17.82,17.85,17.82,17.83,1185265.0,14.473,14.4974,14.473,14.4811,1185265.0
2015-12-02 12:40:00,17.82,17.84,17.81,17.81,412309.0,14.473,14.4893,14.4649,14.4649,412309.0
2015-12-02 12:45:00,17.82,17.82,17.76,17.76,663569.0,14.473,14.473,14.4243,14.4243,663569.0
2015-12-02 12:50:00,17.77,17.77,17.72,17.76,740711.0,14.4324,14.4324,14.3918,14.4243,740711.0
2015-12-02 12:55:00,17.76,17.77,17.75,17.76,469088.0,14.4243,14.4324,14.4162,14.4243,469088.0
2015-12-02 13:00:00,17.75,17.76,17.73,17.74,597029.0,14.4162,14.4243,14.3999,14.408,597029.0
2015-12-02 13:05:00,17.74,17.76,17.74,17.76,299915.0,14.408,14.4243,14.408,14.4243,299915.0
2015-12-02 13:10:00,17.75,17.76,17.72,17.73,521307.0,14.4162,14.4243,14.3918,14.3999,521307.0
2015-12-02 13:15:00,17.73,17.74,17.71,17.72,656992.0,14.3999,14.408,14.3837,14.3918,656992.0
2015-12-02 13:20:00,17.71,17.74,17.71,17.73,553298.0,14.3837,14.408,14.3837,14.3999,553298.0
2015-12-02 13:25:00,17.73,17.78,17.72,17.77,874606.0,14.3999,14.4405,14.3918,14.4324,874606.0
2015-12-02 13:30:00,17.77,17.79,17.75,17.76,520836.0,14.4324,14.4487,14.4162,14.4243,520836.0
2015-12-02 13:35:00,17.76,17.77,17.73,17.73,326113.0,14.4243,14.4324,14.3999,14.3999,326113.0
2015-12-02 13:40:00,17.73,17.74,17.7,17.7,583058.0,14.3999,14.408,14.3756,14.3756,583058.0
2015-12-02 13:45:00,17.7,17.71,17.68,17.69,566896.0,14.3756,14.3837,14.3593,14.3674,566896.0
2015-12-02 13:50:00,17.69,17.71,17.68,17.7,402613.0,14.3674,14.3837,14.3593,14.3756,402613.0
2015-12-02 13:55:00,17.7,17.71,17.67,17.7,625069.0,14.3756,14.3837,14.3512,14.3756,625069.0
2015-12-02 14:00:00,17.7,17.71,17.66,17.68,677585.0,14.3756,14.3837,14.3431,14.3593,677585.0
2015-12-02 14:05:00,17.67,17.69,17.66,17.69,528118.0,14.3512,14.3674,14.3431,14.3674,528118.0
2015-12-02 14:10:00,17.68,17.69,17.66,17.67,513101.0,14.3593,14.3674,14.3431,14.3512,513101.0
2015-12-02 14:15:00,17.67,17.68,17.65,17.67,739484.0,14.3512,14.3593,14.335,14.3512,739484.0
2015-12-02 14:20:00,17.66,17.71,17.65,17.69,990180.0,14.3431,14.3837,14.335,14.3674,990180.0
2015-12-02 14:25:00,17.69,17.72,17.68,17.71,846385.0,14.3674,14.3918,14.3593,14.3837,846385.0
2015-12-02 14:30:00,17.71,17.72,17.68,17.7,778615.0,14.3837,14.3918,14.3593,14.3756,778615.0
2015-12-02 14:35:00,17.7,17.71,17.69,17.69,418802.0,14.3756,14.3837,14.3674,14.3674,418802.0
2015-12-02 14:40:00,17.69,17.7,17.63,17.64,851943.0,14.3674,14.3756,14.3187,14.3268,851943.0
2015-12-02 14:45:00,17.64,17.64,17.58,17.59,1633375.0,14.3268,14.3268,14.2781,14.2862,1633375.0
2015-12-02 14:50:00,17.58,17.59,17.55,17.59,1629370.0,14.2781,14.2862,14.2537,14.2862,1629370.0
2015-12-02 14:55:00,17.59,17.59,17.56,17.57,908490.0,14.2862,14.2862,14.2619,14.27,908490.0
2015-12-02 15:00:00,17.57,17.6,17.55,17.58,1028242.0,14.27,14.2943,14.2537,14.2781,1028242.0
2015-12-02 15:05:00,17.59,17.6,17.57,17.57,491655.0,14.2862,14.2943,14.27,14.27,491655.0
2015-12-02 15:10:00,17.57,17.59,17.56,17.57,701084.0,14.27,14.2862,14.2619,14.27,701084.0
2015-12-02 15:15:00,17.56,17.6,17.56,17.6,643528.0,14.2619,14.2943,14.2619,14.2943,643528.0
2015-12-02 15:20:00,17.6,17.61,17.58,17.61,802372.0,14.2943,14.3025,14.2781,14.3025,802372.0
2015-12-02 15:25:00,17.61,17.62,17.6,17.61,761229.0,14.3025,14.3106,14.2943,14.3025,761229.0
2015-12-02 15:30:00,17.6,17.61,17.56,17.58,1116148.0,14.2943,14.3025,14.2619,14.2781,1116148.0
2015-12-02 15:35:00,17.58,17.59,17.56,17.57,878008.0,14.2781,14.2862,14.2619,14.27,878008.0
2015-12-02 15:40:00,17.57,17.6,17.57,17.59,1157740.0,14.27,14.2943,14.27,14.2862,1157740.0
2015-12-02 15:45:00,17.58,17.59,17.55,17.55,1033657.0,14.2781,14.2862,14.2537,14.2537,1033657.0
2015-12-02 15:50:00,17.55,17.58,17.55,17.57,1978089.0,14.2537,14.2781,14.2537,14.27,1978089.0
2015-12-02 15:55:00,17.57,17.62,17.57,17.62,4138649.0,14.27,14.3106,14.27,14.3106,4138649.0
2015-12-03 09:30:00,17.68,17.7,17.6,17.64,3311621.0,14.3593,14.3756,14.2943,14.3268,3311621.0
2015-12-03 09:35:00,17.64,17.77,17.61,17.71,4710007.0,14.3268,14.4324,14.3025,14.3837,4710007.0
2015-12-03 09:40:00,17.71,17.73,17.64,17.72,1876339.0,14.3837,14.3999,14.3268,14.3918,1876339.0
2015-12-03 09:45:00,17.72,17.72,17.65,17.65,1805883.0,14.3918,14.3918,14.335,14.335,1805883.0
2015-12-03 09:50:00,17.65,17.68,17.63,17.68,1009616.0,14.335,14.3593,14.3187,14.3593,1009616.0
2015-12-03 09:55:00,17.68,17.71,17.65,17.66,1167697.0,14.3593,14.3837,14.335,14.3431,1167697.0
2015-12-03 10:00:00,17.66,17.66,17.55,17.56,1941559.0,14.3431,14.3431,14.2537,14.2619,1941559.0
2015-12-03 10:05:00,17.55,17.59,17.53,17.53,1284888.0,14.2537,14.2862,14.2375,14.2375,1284888.0
2015-12-03 10:10:00,17.53,17.58,17.5,17.58,2193794.0,14.2375,14.2781,14.2131,14.2781,2193794.0
2015-12-03 10:15:00,17.57,17.65,17.57,17.6,2182993.0,14.27,14.335,14.27,14.2943,2182993.0
2015-12-03 10:20:00,17.62,17.66,17.57,17.64,1340627.0,14.3106,14.3431,14.27,14.3268,1340627.0
2015-12-03 10:25:00,17.65,17.67,17.59,17.62,1515605.0,14.335,14.3512,14.2862,14.3106,1515605.0
2015-12-03 10:30:00,17.62,17.64,17.58,17.62,1108227.0,14.3106,14.3268,14.2781,14.3106,1108227.0
2015-12-03 10:35:00,17.61,17.62,17.55,17.55,981049.0,14.3025,14.3106,14.2537,14.2537,981049.0
2015-12-03 10:40:00,17.55,17.58,17.55,17.57,781919.0,14.2537,14.2781,14.2537,14.27,781919.0
2015-12-03 10:45:00,17.56,17.6,17.55,17.59,667100.0,14.2619,14.2943,14.2537,14.2862,667100.0
2015-12-03 10:50:00,17.59,17.6,17.57,17.57,783466.0,14.2862,14.2943,14.27,14.27,783466.0
2015-12-03 10:55:00,17.58,17.59,17.54,17.58,894222.0,14.2781,14.2862,14.2456,14.2781,894222.0
2015-12-03 11:00:00,17.58,17.65,17.57,17.64,1057238.0,14.2781,14.335,14.27,14.3268,1057238.0
2015-12-03 11:05:00,17.64,17.68,17.64,17.68,1347344.0,14.3268,14.3593,14.3268,14.3593,1347344.0
2015-12-03 11:10:00,17.68,17.69,17.66,17.69,1705022.0,14.3593,14.3674,14.3431,14.3674,1705022.0
2015-12-03 11:15:00,17.69,17.7,17.65,17.65,680530.0,14.3674,14.3756,14.335,14.335,680530.0
2015-12-03 11:20:00,17.65,17.67,17.6,17.6,793890.0,14.335,14.3512,14.2943,14.2943,793890.0
2015-12-03 11:25:00,17.61,17.66,17.59,17.66,776735.0,14.3025,14.3431,14.2862,14.3431,776735.0
2015-12-03 11:30:00,17.66,17.67,17.62,17.63,930556.0,14.3431,14.3512,14.3106,14.3187,930556.0
2015-12-03 11:35:00,17.62,17.63,17.6,17.61,487297.0,14.3106,14.3187,14.2943,14.3025,487297.0
2015-12-03 11:40:00,17.62,17.63,17.59,17.61,478801.0,14.3106,14.3187,14.2862,14.3025,478801.0
2015-12-03 11:45:00,17.61,17.63,17.58,17.63,726293.0,14.3025,14.3187,14.2781,14.3187,726293.0
2015-12-03 11:50:00,17.63,17.67,17.62,17.67,699012.0,14.3187,14.3512,14.3106,14.3512,699012.0
2015-12-03 11:55:00,17.67,17.68,17.65,17.66,660242.0,14.3512,14.3593,14.335,14.3431,660242.0
2015-12-03 12:00:00,17.67,17.67,17.62,17.63,463564.0,14.3512,14.3512,14.3106,14.3187,463564.0
2015-12-03 12:05:00,17.64,17.64,17.59,17.6,677387.0,14.3268,14.3268,14.2862,14.2943,677387.0
2015-12-03 12:10:00,17.6,17.61,17.56,17.57,589763.0,14.2943,14.3025,14.2619,14.27,589763.0
2015-12-03 12:15:00,17.57,17.59,17.56,17.57,222389.0,14.27,14.2862,14.2619,14.27,222389.0
2015-12-03 12:20:00,17.57,17.58,17.53,17.53,704538.0,14.27,14.2781,14.2375,14.2375,704538.0
2015-12-03 12:25:00,17.53,17.54,17.5,17.51,1102650.0,14.2375,14.2456,14.2131,14.2212,1102650.0
2015-12-03 12:30:00,17.52,17.53,17.5,17.52,665883.0,14.2294,14.2375,14.2131,14.2294,665883.0
2015-12-03 12:35:00,17.52,17.56,17.51,17.55,633661.0,14.2294,14.2619,14.2212,14.2537,633661.0
2015-12-03 12:40:00,17.55,17.56,17.53,17.55,479694.0,14.2537,14.2619,14.2375,14.2537,479694.0
2015-12-03 12:45:00,17.55,17.57,17.52,17.54,639224.0,14.2537,14.27,14.2294,14.2456,639224.0
2015-12-03 12:50:00,17.54,17.54,17.49,17.51,1690484.0,14.2456,14.2456,14.205,14.2212,1690484.0
2015-12-03 12:55:00,17.5,17.51,17.46,17.46,786477.0,14.2131,14.2212,14.1806,14.1806,786477.0
2015-12-03 13:00:00,17.46,17.48,17.45,17.47,410047.0,14.1806,14.1969,14.1725,14.1888,410047.0
2015-12-03 13:05:00,17.48,17.51,17.47,17.5,538663.0,14.1969,14.2212,14.1888,14.2131,538663.0
2015-12-03 13:10:00,17.49,17.52,17.48,17.49,517222.0,14.205,14.2294,14.1969,14.205,517222.0
2015-12-03 13:15:00,17.49,17.53,17.48,17.52,499746.0,14.205,14.2375,14.1969,14.2294,499746.0
2015-12-03 13:20:00,17.53,17.53,17.49,17.53,644518.0,14.2375,14.2375,14.205,14.2375,644518.0
2015-12-03 13:25:00,17.53,17.54,17.51,17.53,811536.0,14.2375,14.2456,14.2212,14.2375,811536.0
2015-12-03 13:30:00,17.52,17.53,17.48,17.49,682325.0,14.2294,14.2375,14.1969,14.205,682325.0
2015-12-03 13:35:00,17.49,17.5,17.46,17.48,1138900.0,14.205,14.2131,14.1806,14.1969,1138900.0
2015-12-03 13:40:00,17.49,17.52,17.47,17.5,1005214.0,14.205,14.2294,14.1888,14.2131,1005214.0
2015-12-03 13:45:00,17.5,17.51,17.45,17.47,923823.0,14.2131,14.2212,14.1725,14.1888,923823.0
2015-12-03 13:50:00,17.48,17.48,17.45,17.46,684212.0,14.1969,14.1969,14.1725,14.1806,684212.0
2015-12-03 13:55:00,17.46,17.46,17.43,17.44,720959.0,14.1806,14.1806,14.1563,14.1644,720959.0
2015-12-03 14:00:00,17.44,17.45,17.42,17.44,500678.0,14.1644,14.1725,14.1481,14.1644,500678.0
2015-12-03 14:05:00,17.44,17.45,17.41,17.44,660066.0,14.1644,14.1725,14.14,14.1644,660066.0
2015-12-03 14:10:00,17.44,17.47,17.44,17.46,563513.0,14.1644,14.1888,14.1644,14.1806,563513.0
2015-12-03 14:15:00,17.46,17.47,17.44,17.45,582416.0,14.1806,14.1888,14.1644,14.1725,582416.0
2015-12-03 14:20:00,17.45,17.46,17.4,17.41,723011.0,14.1725,14.1806,14.1319,14.14,723011.0
2015-12-03 14:25:00,17.41,17.42,17.38,17.39,854052.0,14.14,14.1481,14.1157,14.1238,854052.0
2015-12-03 14:30:00,17.38,17.4,17.35,17.37,809461.0,14.1157,14.1319,14.0913,14.1075,809461.0
2015-12-03 14:35:00,17.38,17.38,17.35,17.35,630413.0,14.1157,14.1157,14.0913,14.0913,630413.0
2015-12-03 14:40:00,17.36,17.36,17.31,17.36,1270171.0,14.0994,14.0994,14.0588,14.0994,1270171.0
2015-12-03 14:45:00,17.36,17.37,17.32,17.34,1134185.0,14.0994,14.1075,14.0669,14.0832,1134185.0
2015-12-03 14:50:00,17.35,17.37,17.34,17.37,560580.0,14.0913,14.1075,14.0832,14.1075,560580.0
2015-12-03 14:55:00,17.37,17.39,17.36,17.39,806986.0,14.1075,14.1238,14.0994,14.1238,806986.0
2015-12-03 15:00:00,17.39,17.39,17.35,17.37,827224.0,14.1238,14.1238,14.0913,14.1075,827224.0
2015-12-03 15:05:00,17.37,17.37,17.31,17.31,1439766.0,14.1075,14.1075,14.0588,14.0588,1439766.0
2015-12-03 15:10:00,17.31,17.34,17.3,17.31,1010989.0,14.0588,14.0832,14.0507,14.0588,1010989.0
2015-12-03 15:15:00,17.3,17.31,17.29,17.29,1141433.0,14.0507,14.0588,14.0426,14.0426,1141433.0
2015-12-03 15:20:00,17.3,17.32,17.28,17.31,1006598.0,14.0507,14.0669,14.0344,14.0588,1006598.0
2015-12-03 15:25:00,17.3,17.31,17.27,17.29,1366499.0,14.0507,14.0588,14.0263,14.0426,1366499.0
2015-12-03 15:30:00,17.28,17.29,17.25,17.26,1706264.0,14.0344,14.0426,14.0101,14.0182,1706264.0
2015-12-03 15:35:00,17.27,17.31,17.25,17.31,1268496.0,14.0263,14.0588,14.0101,14.0588,1268496.0
2015-12-03 15:40:00,17.31,17.31,17.27,17.28,1387285.0,14.0588,14.0588,14.0263,14.0344,1387285.0
2015-12-03 15:45:00,17.28,17.31,17.25,17.3,1650911.0,14.0344,14.0588,14.0101,14.0507,1650911.0
2015-12-03 15:50:00,17.31,17.36,17.3,17.35,2524419.0,14.0588,14.0994,14.0507,14.0913,2524419.0
2015-12-03 15:55:00,17.35,17.35,17.28,17.32,6822566.0,14.0913,14.0913,14.0344,14.0669,6822566.0
2015-12-04 09:30:00,17.44,17.49,17.43,17.46,2655336.0,14.1644,14.205,14.1563,14.1806,2655336.0
2015-12-04 09:35:00,17.46,17.47,17.38,17.39,2756122.0,14.1806,14.1888,14.1157,14.1238,2756122.0
2015-12-04 09:40:00,17.4,17.48,17.39,17.47,2565331.0,14.1319,14.1969,14.1238,14.1888,2565331.0
2015-12-04 09:45:00,17.48,17.58,17.47,17.51,2934603.0,14.1969,14.2781,14.1888,14.2212,2934603.0
2015-12-04 09:50:00,17.51,17.52,17.47,17.47,1406318.0,14.2212,14.2294,14.1888,14.1888,1406318.0
2015-12-04 09:55:00,17.48,17.49,17.45,17.47,854775.0,14.1969,14.205,14.1725,14.1888,854775.0
2015-12-04 10:00:00,17.47,17.49,17.43,17.47,1727154.0,14.1888,14.205,14.1563,14.1888,1727154.0
2015-12-04 10:05:00,17.47,17.48,17.45,17.47,724660.0,14.1888,14.1969,14.1725,14.1888,724660.0
2015-12-04 10:10:00,17.46,17.49,17.44,17.48,1318263.0,14.1806,14.205,14.1644,14.1969,1318263.0
2015-12-04 10:15:00,17.48,17.52,17.48,17.5,1206553.0,14.1969,14.2294,14.1969,14.2131,1206553.0
2015-12-04 10:20:00,17.51,17.51,17.48,17.48,1396853.0,14.2212,14.2212,14.1969,14.1969,1396853.0
2015-12-04 10:25:00,17.49,17.53,17.48,17.52,1750824.0,14.205,14.2375,14.1969,14.2294,1750824.0
2015-12-04 10:30:00,17.52,17.53,17.5,17.52,1002959.0,14.2294,14.2375,14.2131,14.2294,1002959.0
2015-12-04 10:35:00,17.52,17.59,17.52,17.57,1504311.0,14.2294,14.2862,14.2294,14.27,1504311.0
2015-12-04 10:40:00,17.57,17.59,17.55,17.57,1184054.0,14.27,14.2862,14.2537,14.27,1184054.0
2015-12-04 10:45:00,17.57,17.61,17.56,17.61,1676272.0,14.27,14.3025,14.2619,14.3025,1676272.0
2015-12-04 10:50:00,17.6,17.62,17.59,17.6,934941.0,14.2943,14.3106,14.2862,14.2943,934941.0
2015-12-04 10:55:00,17.6,17.62,17.58,17.62,1023913.0,14.2943,14.3106,14.2781,14.3106,1023913.0
2015-12-04 11:00:00,17.62,17.64,17.61,17.62,1012771.0,14.3106,14.3268,14.3025,14.3106,1012771.0
2015-12-04 11:05:00,17.63,17.66,17.62,17.63,1067314.0,14.3187,14.3431,14.3106,14.3187,1067314.0
2015-12-04 11:10:00,17.63,17.65,17.61,17.62,674784.0,14.3187,14.335,14.3025,14.3106,674784.0
2015-12-04 11:15:00,17.62,17.64,17.6,17.62,1049976.0,14.3106,14.3268,14.2943,14.3106,1049976.0
2015-12-04 11:20:00,17.62,17.65,17.61,17.65,813607.0,14.3106,14.335,14.3025,14.335,813607.0
2015-12-04 11:25:00,17.64,17.66,17.61,17.62,920651.0,14.3268,14.3431,14.3025,14.3106,920651.0
2015-12-04 11:30:00,17.62,17.64,17.61,17.64,483175.0,14.3106,14.3268,14.3025,14.3268,483175.0
2015-12-04 11:35:00,17.64,17.66,17.63,17.66,648908.0,14.3268,14.3431,14.3187,14.3431,648908.0
2015-12-04 11:40:00,17.65,17.66,17.61,17.61,768430.0,14.335,14.3431,14.3025,14.3025,768430.0
2015-12-04 11:45:00,17.61,17.62,17.58,17.59,553045.0,14.3025,14.3106,14.2781,14.2862,553045.0
2015-12-04 11:50:00,17.59,17.63,17.58,17.6,1363320.0,14.2862,14.3187,14.2781,14.2943,1363320.0
2015-12-04 11:55:00,17.6,17.63,17.59,17.63,701140.0,14.2943,14.3187,14.2862,14.3187,701140.0
2015-12-04 12:00:00,17.63,17.64,17.61,17.62,729924.0,14.3187,14.3268,14.3025,14.3106,729924.0
2015-12-04 12:05:00,17.62,17.67,17.61,17.67,1002990.0,14.3106,14.3512,14.3025,14.3512,1002990.0
2015-12-04 12:10:00,17.66,17.69,17.66,17.69,804491.0,14.3431,14.3674,14.3431,14.3674,804491.0
2015-12-04 12:15:00,17.69,17.69,17.66,17.66,659328.0,14.3674,14.3674,14.3431,14.3431,659328.0
2015-12-04 12:20:00,17.66,17.68,17.66,17.67,516932.0,14.3431,14.3593,14.3431,14.3512,516932.0
2015-12-04 12:25:00,17.68,17.68,17.64,17.66,787076.0,14.3593,14.3593,14.3268,14.3431,787076.0
2015-12-04 12:30:00,17.66,17.71,17.65,17.71,1095854.0,14.3431,14.3837,14.335,14.3837,1095854.0
2015-12-04 12:35:00,17.71,17.75,17.7,17.75,1370571.0,14.3837,14.4162,14.3756,14.4162,1370571.0
2015-12-04 12:40:00,17.74,17.77,17.74,17.74,1313421.0,14.408,14.4324,14.408,14.408,1313421.0
2015-12-04 12:45:00,17.75,17.76,17.71,17.73,1173424.0,14.4162,14.4243,14.3837,14.3999,1173424.0
2015-12-04 12:50:00,17.73,17.76,17.72,17.73,756448.0,14.3999,14.4243,14.3918,14.3999,756448.0
2015-12-04 12:55:00,17.73,17.76,17.72,17.76,1360831.0,14.3999,14.4243,14.3918,14.4243,1360831.0
2015-12-04 13:00:00,17.77,17.78,17.76,17.78,1050917.0,14.4324,14.4405,14.4243,14.4405,1050917.0
2015-12-04 13:05:00,17.78,17.8,17.77,17.78,1216654.0,14.4405,14.4568,14.4324,14.4405,1216654.0
2015-12-04 13:10:00,17.79,17.81,17.74,17.78,1548527.0,14.4487,14.4649,14.408,14.4405,1548527.0
2015-12-04 13:15:00,17.78,17.79,17.77,17.79,1221781.0,14.4405,14.4487,14.4324,14.4487,1221781.0
2015-12-04 13:20:00,17.79,17.8,17.76,17.76,1017298.0,14.4487,14.4568,14.4243,14.4243,1017298.0
2015-12-04 13:25:00,17.76,17.77,17.75,17.75,664740.0,14.4243,14.4324,14.4162,14.4162,664740.0
2015-12-04 13:30:00,17.75,17.77,17.7,17.7,1666712.0,14.4162,14.4324,14.3756,14.3756,1666712.0
2015-12-04 13:35:00,17.71,17.71,17.69,17.7,1008374.0,14.3837,14.3837,14.3674,14.3756,1008374.0
2015-12-04 13:40:00,17.7,17.73,17.69,17.71,1182627.0,14.3756,14.3999,14.3674,14.3837,1182627.0
2015-12-04 13:45:00,17.71,17.75,17.71,17.73,716482.0,14.3837,14.4162,14.3837,14.3999,716482.0
2015-12-04 13:50:00,17.73,17.77,17.73,17.77,396764.0,14.3999,14.4324,14.3999,14.4324,396764.0
2015-12-04 13:55:00,17.78,17.79,17.75,17.76,1026276.0,14.4405,14.4487,14.4162,14.4243,1026276.0
2015-12-04 14:00:00,17.77,17.79,17.75,17.77,864236.0,14.4324,14.4487,14.4162,14.4324,864236.0
2015-12-04 14:05:00,17.77,17.77,17.73,17.73,618082.0,14.4324,14.4324,14.3999,14.3999,618082.0
2015-12-04 14:10:00,17.73,17.75,17.71,17.74,1004652.0,14.3999,14.4162,14.3837,14.408,1004652.0
2015-12-04 14:15:00,17.73,17.75,17.71,17.72,789144.0,14.3999,14.4162,14.3837,14.3918,789144.0
2015-12-04 14:20:00,17.71,17.74,17.71,17.72,781751.0,14.3837,14.408,14.3837,14.3918,781751.0
2015-12-04 14:25:00,17.72,17.75,17.71,17.74,900584.0,14.3918,14.4162,14.3837,14.408,900584.0
2015-12-04 14:30:00,17.75,17.76,17.74,17.76,655121.0,14.4162,14.4243,14.408,14.4243,655121.0
2015-12-04 14:35:00,17.76,17.78,17.75,17.78,490915.0,14.4243,14.4405,14.4162,14.4405,490915.0
2015-12-04 14:40:00,17.78,17.8,17.76,17.8,841512.0,14.4405,14.4568,14.4243,14.4568,841512.0
2015-12-04 14:45:00,17.8,17.81,17.79,17.8,1619138.0,14.4568,14.4649,14.4487,14.4568,1619138.0
2015-12-04 14:50:00,17.81,17.83,17.8,17.83,1086613.0,14.4649,14.4811,14.4568,14.4811,1086613.0
2015-12-04 14:55:00,17.83,17.83,17.8,17.82,633116.0,14.4811,14.4811,14.4568,14.473,633116.0
2015-12-04 15:00:00,17.82,17.82,17.77,17.79,910068.0,14.473,14.473,14.4324,14.4487,910068.0
2015-12-04 15:05:00,17.8,17.82,17.79,17.82,1099726.0,14.4568,14.473,14.4487,14.473,1099726.0
2015-12-04 15:10:00,17.81,17.83,17.8,17.81,1121410.0,14.4649,14.4811,14.4568,14.4649,1121410.0
2015-12-04 15:15:00,17.82,17.82,17.78,17.8,767490.0,14.473,14.473,14.4405,14.4568,767490.0
2015-12-04 15:20:00,17.79,17.81,17.76,17.77,862027.0,14.4487,14.4649,14.4243,14.4324,862027.0
2015-12-04 15:25:00,17.77,17.79,17.75,17.79,885516.0,14.4324,14.4487,14.4162,14.4487,885516.0
2015-12-04 15:30:00,17.78,17.79,17.74,17.76,1292722.0,14.4405,14.4487,14.408,14.4243,1292722.0
2015-12-04 15:35:00,17.75,17.77,17.74,17.77,1053473.0,14.4162,14.4324,14.408,14.4324,1053473.0
2015-12-04 15:40:00,17.76,17.81,17.75,17.8,3209429.0,14.4243,14.4649,14.4162,14.4568,3209429.0
2015-12-04 15:45:00,17.8,17.8,17.78,17.79,1628688.0,14.4568,14.4568,14.4405,14.4487,1628688.0
2015-12-04 15:50:00,17.79,17.8,17.79,17.79,1627519.0,14.4487,14.4568,14.4487,14.4487,1627519.0
2015-12-04 15:55:00,17.8,17.8,17.77,17.77,5225991.0,14.4568,14.4568,14.4324,14.4324,5225991.0
2015-12-07 09:30:00,17.79,17.8,17.73,17.73,2822822.0,14.4487,14.4568,14.3999,14.3999,2822822.0
2015-12-07 09:35:00,17.73,17.75,17.68,17.71,2385092.0,14.3999,14.4162,14.3593,14.3837,2385092.0
2015-12-07 09:40:00,17.73,17.78,17.7,17.73,1501418.0,14.3999,14.4405,14.3756,14.3999,1501418.0
2015-12-07 09:45:00,17.73,17.74,17.66,17.66,1282103.0,14.3999,14.408,14.3431,14.3431,1282103.0
2015-12-07 09:50:00,17.66,17.7,17.65,17.69,557882.0,14.3431,14.3756,14.335,14.3674,557882.0
2015-12-07 09:55:00,17.69,17.7,17.67,17.68,452395.0,14.3674,14.3756,14.3512,14.3593,452395.0
2015-12-07 10:00:00,17.69,17.69,17.63,17.66,2109956.0,14.3674,14.3674,14.3187,14.3431,2109956.0
2015-12-07 10:05:00,17.66,17.69,17.65,17.67,783100.0,14.3431,14.3674,14.335,14.3512,783100.0
2015-12-07 10:10:00,17.68,17.69,17.65,17.66,652731.0,14.3593,14.3674,14.335,14.3431,652731.0
2015-12-07 10:15:00,17.65,17.69,17.65,17.66,963733.0,14.335,14.3674,14.335,14.3431,963733.0
2015-12-07 10:20:00,17.66,17.67,17.63,17.66,1130484.0,14.3431,14.3512,14.3187,14.3431,1130484.0
2015-12-07 10:25:00,17.66,17.67,17.62,17.66,975502.0,14.3431,14.3512,14.3106,14.3431,975502.0
2015-12-07 10:30:00,17.66,17.66,17.58,17.61,1210153.0,14.3431,14.3431,14.2781,14.3025,1210153.0
2015-12-07 10:35:00,17.61,17.64,17.59,17.63,992259.0,14.3025,14.3268,14.2862,14.3187,992259.0
2015-12-07 10:40:00,17.63,17.64,17.59,17.6,635244.0,14.3187,14.3268,14.2862,14.2943,635244.0
2015-12-07 10:45:00,17.6,17.6,17.55,17.57,1097691.0,14.2943,14.2943,14.2537,14.27,1097691.0
2015-12-07 10:50:00,17.57,17.59,17.56,17.58,621099.0,14.27,14.2862,14.2619,14.2781,621099.0
2015-12-07 10:55:00,17.58,17.61,17.57,17.6,1040251.0,14.2781,14.3025,14.27,14.2943,1040251.0
2015-12-07 11:00:00,17.59,17.6,17.56,17.57,883588.0,14.2862,14.2943,14.2619,14.27,883588.0
2015-12-07 11:05:00,17.57,17.59,17.56,17.58,754583.0,14.27,14.2862,14.2619,14.2781,754583.0
2015-12-07 11:10:00,17.58,17.59,17.56,17.57,1072018.0,14.2781,14.2862,14.2619,14.27,1072018.0
2015-12-07 11:15:00,17.57,17.58,17.54,17.57,942738.0,14.27,14.2781,14.2456,14.27,942738.0
2015-12-07 11:20:00,17.57,17.59,17.56,17.56,649036.0,14.27,14.2862,14.2619,14.2619,649036.0
2015-12-07 11:25:00,17.57,17.57,17.54,17.55,889178.0,14.27,14.27,14.2456,14.2537,889178.0
2015-12-07 11:30:00,17.55,17.58,17.55,17.57,510239.0,14.2537,14.2781,14.2537,14.27,510239.0
2015-12-07 11:35:00,17.58,17.59,17.55,17.57,661948.0,14.2781,14.2862,14.2537,14.27,661948.0
2015-12-07 11:40:00,17.57,17.6,17.56,17.58,567096.0,14.27,14.2943,14.2619,14.2781,567096.0
2015-12-07 11:45:00,17.58,17.58,17.55,17.57,545606.0,14.2781,14.2781,14.2537,14.27,545606.0
2015-12-07 11:50:00,17.58,17.61,17.57,17.6,438950.0,14.2781,14.3025,14.27,14.2943,438950.0
2015-12-07 11:55:00,17.6,17.63,17.59,17.6,555331.0,14.2943,14.3187,14.2862,14.2943,555331.0
2015-12-07 12:00:00,17.6,17.62,17.59,17.6,693756.0,14.2943,14.3106,14.2862,14.2943,693756.0
2015-12-07 12:05:00,17.6,17.61,17.58,17.6,264901.0,14.2943,14.3025,14.2781,14.2943,264901.0
2015-12-07 12:10:00,17.59,17.64,17.59,17.64,504379.0,14.2862,14.3268,14.2862,14.3268,504379.0
2015-12-07 12:15:00,17.63,17.64,17.61,17.62,470414.0,14.3187,14.3268,14.3025,14.3106,470414.0
2015-12-07 12:20:00,17.62,17.62,17.59,17.6,421777.0,14.3106,14.3106,14.2862,14.2943,421777.0
2015-12-07 12:25:00,17.6,17.6,17.58,17.58,717348.0,14.2943,14.2943,14.2781,14.2781,717348.0
2015-12-07 12:30:00,17.58,17.59,17.56,17.58,473443.0,14.2781,14.2862,14.2619,14.2781,473443.0
2015-12-07 12:35:00,17.58,17.59,17.57,17.59,316232.0,14.2781,14.2862,14.27,14.2862,316232.0
2015-12-07 12:40:00,17.59,17.59,17.56,17.57,266551.0,14.2862,14.2862,14.2619,14.27,266551.0
2015-12-07 12:45:00,17.56,17.58,17.55,17.56,531593.0,14.2619,14.2781,14.2537,14.2619,531593.0
2015-12-07 12:50:00,17.56,17.58,17.53,17.53,881798.0,14.2619,14.2781,14.2375,14.2375,881798.0
2015-12-07 12:55:00,17.54,17.54,17.5,17.53,1853936.0,14.2456,14.2456,14.2131,14.2375,1853936.0
2015-12-07 13:00:00,17.52,17.54,17.5,17.51,666683.0,14.2294,14.2456,14.2131,14.2212,666683.0
2015-12-07 13:05:00,17.51,17.59,17.5,17.57,979154.0,14.2212,14.2862,14.2131,14.27,979154.0
2015-12-07 13:10:00,17.57,17.6,17.51,17.52,716189.0,14.27,14.2943,14.2212,14.2294,716189.0
2015-12-07 13:15:00,17.52,17.57,17.51,17.56,605477.0,14.2294,14.27,14.2212,14.2619,605477.0
2015-12-07 13:20:00,17.55,17.56,17.53,17.53,382500.0,14.2537,14.2619,14.2375,14.2375,382500.0
2015-12-07 13:25:00,17.53,17.57,17.52,17.57,829316.0,14.2375,14.27,14.2294,14.27,829316.0
2015-12-07 13:30:00,17.57,17.58,17.53,17.54,426649.0,14.27,14.2781,14.2375,14.2456,426649.0
2015-12-07 13:35:00,17.53,17.55,17.53,17.54,298768.0,14.2375,14.2537,14.2375,14.2456,298768.0
2015-12-07 13:40:00,17.53,17.54,17.5,17.52,597521.0,14.2375,14.2456,14.2131,14.2294,597521.0
2015-12-07 13:45:00,17.53,17.54,17.51,17.52,353159.0,14.2375,14.2456,14.2212,14.2294,353159.0
2015-12-07 13:50:00,17.52,17.53,17.5,17.5,378277.0,14.2294,14.2375,14.2131,14.2131,378277.0
2015-12-07 13:55:00,17.5,17.56,17.5,17.56,456474.0,14.2131,14.2619,14.2131,14.2619,456474.0
2015-12-07 14:00:00,17.56,17.57,17.53,17.57,588047.0,14.2619,14.27,14.2375,14.27,588047.0
2015-12-07 14:05:00,17.57,17.6,17.56,17.6,566751.0,14.27,14.2943,14.2619,14.2943,566751.0
2015-12-07 14:10:00,17.59,17.6,17.56,17.57,274972.0,14.2862,14.2943,14.2619,14.27,274972.0
2015-12-07 14:15:00,17.57,17.57,17.54,17.54,345774.0,14.27,14.27,14.2456,14.2456,345774.0
2015-12-07 14:20:00,17.54,17.58,17.54,17.56,589925.0,14.2456,14.2781,14.2456,14.2619,589925.0
2015-12-07 14:25:00,17.56,17.59,17.55,17.58,421095.0,14.2619,14.2862,14.2537,14.2781,421095.0
2015-12-07 14:30:00,17.59,17.6,17.54,17.55,611629.0,14.2862,14.2943,14.2456,14.2537,611629.0
2015-12-07 14:35:00,17.55,17.58,17.55,17.56,273930.0,14.2537,14.2781,14.2537,14.2619,273930.0
2015-12-07 14:40:00,17.57,17.57,17.54,17.54,519402.0,14.27,14.27,14.2456,14.2456,519402.0
2015-12-07 14:45:00,17.54,17.56,17.53,17.54,364001.0,14.2456,14.2619,14.2375,14.2456,364001.0
2015-12-07 14:50:00,17.55,17.57,17.54,17.55,487085.0,14.2537,14.27,14.2456,14.2537,487085.0
2015-12-07 14:55:00,17.55,17.56,17.52,17.52,345851.0,14.2537,14.2619,14.2294,14.2294,345851.0
2015-12-07 15:00:00,17.52,17.53,17.5,17.51,1145131.0,14.2294,14.2375,14.2131,14.2212,1145131.0
2015-12-07 15:05:00,17.51,17.54,17.49,17.52,1555642.0,14.2212,14.2456,14.205,14.2294,1555642.0
2015-12-07 15:10:00,17.52,17.52,17.49,17.5,477750.0,14.2294,14.2294,14.205,14.2131,477750.0
2015-12-07 15:15:00,17.49,17.51,17.49,17.5,978224.0,14.205,14.2212,14.205,14.2131,978224.0
2015-12-07 15:20:00,17.5,17.51,17.49,17.49,844361.0,14.2131,14.2212,14.205,14.205,844361.0
2015-12-07 15:25:00,17.5,17.51,17.49,17.5,1041332.0,14.2131,14.2212,14.205,14.2131,1041332.0
2015-12-07 15:30:00,17.5,17.51,17.46,17.46,1500579.0,14.2131,14.2212,14.1806,14.1806,1500579.0
2015-12-07 15:35:00,17.47,17.48,17.45,17.46,1664320.0,14.1888,14.1969,14.1725,14.1806,1664320.0
2015-12-07 15:40:00,17.46,17.48,17.44,17.48,1751657.0,14.1806,14.1969,14.1644,14.1969,1751657.0
2015-12-07 15:45:00,17.48,17.51,17.46,17.5,1999317.0,14.1969,14.2212,14.1806,14.2131,1999317.0
2015-12-07 15:50:00,17.5,17.51,17.48,17.51,2004886.0,14.2131,14.2212,14.1969,14.2212,2004886.0
2015-12-07 15:55:00,17.5,17.54,17.49,17.53,5077013.0,14.2131,14.2456,14.205,14.2375,5077013.0
2015-12-08 09:30:00,17.39,17.41,17.32,17.38,3356215.0,14.1238,14.14,14.0669,14.1157,3356215.0
2015-12-08 09:35:00,17.39,17.39,17.3,17.36,2547691.0,14.1238,14.1238,14.0507,14.0994,2547691.0
2015-12-08 09:40:00,17.36,17.39,17.33,17.39,2247754.0,14.0994,14.1238,14.0751,14.1238,2247754.0
2015-12-08 09:45:00,17.38,17.43,17.36,17.41,1701579.0,14.1157,14.1563,14.0994,14.14,1701579.0
2015-12-08 09:50:00,17.41,17.43,17.37,17.41,594479.0,14.14,14.1563,14.1075,14.14,594479.0
2015-12-08 09:55:00,17.41,17.42,17.34,17.35,815579.0,14.14,14.1481,14.0832,14.0913,815579.0
2015-12-08 10:00:00,17.35,17.38,17.34,17.37,1077724.0,14.0913,14.1157,14.0832,14.1075,1077724.0
2015-12-08 10:05:00,17.37,17.4,17.36,17.38,1182457.0,14.1075,14.1319,14.0994,14.1157,1182457.0
2015-12-08 10:10:00,17.37,17.39,17.34,17.37,1240365.0,14.1075,14.1238,14.0832,14.1075,1240365.0
2015-12-08 10:15:00,17.37,17.38,17.32,17.33,1188736.0,14.1075,14.1157,14.0669,14.0751,1188736.0
2015-12-08 10:20:00,17.33,17.34,17.3,17.34,1057147.0,14.0751,14.0832,14.0507,14.0832,1057147.0
2015-12-08 10:25:00,17.33,17.34,17.31,17.31,1039200.0,14.0751,14.0832,14.0588,14.0588,1039200.0
2015-12-08 10:30:00,17.31,17.35,17.3,17.34,1154224.0,14.0588,14.0913,14.0507,14.0832,1154224.0
2015-12-08 10:35:00,17.34,17.35,17.32,17.35,1072998.0,14.0832,14.0913,14.0669,14.0913,1072998.0
2015-12-08 10:40:00,17.35,17.39,17.34,17.37,1222202.0,14.0913,14.1238,14.0832,14.1075,1222202.0
2015-12-08 10:45:00,17.37,17.38,17.35,17.35,925374.0,14.1075,14.1157,14.0913,14.0913,925374.0
2015-12-08 10:50:00,17.36,17.39,17.33,17.36,1167822.0,14.0994,14.1238,14.0751,14.0994,1167822.0
2015-12-08 10:55:00,17.37,17.4,17.35,17.39,728990.0,14.1075,14.1319,14.0913,14.1238,728990.0
2015-12-08 11:00:00,17.39,17.46,17.38,17.44,1406153.0,14.1238,14.1806,14.1157,14.1644,1406153.0
2015-12-08 11:05:00,17.45,17.46,17.42,17.42,626261.0,14.1725,14.1806,14.1481,14.1481,626261.0
2015-12-08 11:10:00,17.42,17.43,17.4,17.43,643628.0,14.1481,14.1563,14.1319,14.1563,643628.0
2015-12-08 11:15:00,17.42,17.43,17.38,17.39,801197.0,14.1481,14.1563,14.1157,14.1238,801197.0
2015-12-08 11:20:00,17.39,17.41,17.35,17.36,1023224.0,14.1238,14.14,14.0913,14.0994,1023224.0
2015-12-08 11:25:00,17.35,17.37,17.35,17.35,835699.0,14.0913,14.1075,14.0913,14.0913,835699.0
2015-12-08 11:30:00,17.35,17.37,17.34,17.35,465612.0,14.0913,14.1075,14.0832,14.0913,465612.0
2015-12-08 11:35:00,17.34,17.37,17.34,17.36,462615.0,14.0832,14.1075,14.0832,14.0994,462615.0
2015-12-08 11:40:00,17.35,17.37,17.35,17.37,244573.0,14.0913,14.1075,14.0913,14.1075,244573.0
2015-12-08 11:45:00,17.37,17.38,17.35,17.38,296954.0,14.1075,14.1157,14.0913,14.1157,296954.0
2015-12-08 11:50:00,17.37,17.38,17.33,17.36,495098.0,14.1075,14.1157,14.0751,14.0994,495098.0
2015-12-08 11:55:00,17.36,17.36,17.34,17.35,511818.0,14.0994,14.0994,14.0832,14.0913,511818.0
2015-12-08 12:00:00,17.34,17.35,17.3,17.3,867600.0,14.0832,14.0913,14.0507,14.0507,867600.0
2015-12-08 12:05:00,17.3,17.32,17.3,17.31,478025.0,14.0507,14.0669,14.0507,14.0588,478025.0
2015-12-08 12:10:00,17.31,17.32,17.3,17.3,592743.0,14.0588,14.0669,14.0507,14.0507,592743.0
2015-12-08 12:15:00,17.3,17.31,17.27,17.29,836216.0,14.0507,14.0588,14.0263,14.0426,836216.0
2015-12-08 12:20:00,17.29,17.31,17.28,17.31,425397.0,14.0426,14.0588,14.0344,14.0588,425397.0
2015-12-08 12:25:00,17.31,17.32,17.3,17.3,314008.0,14.0588,14.0669,14.0507,14.0507,314008.0
2015-12-08 12:30:00,17.3,17.31,17.28,17.29,488146.0,14.0507,14.0588,14.0344,14.0426,488146.0
2015-12-08 12:35:00,17.29,17.31,17.28,17.3,567782.0,14.0426,14.0588,14.0344,14.0507,567782.0
2015-12-08 12:40:00,17.3,17.31,17.28,17.3,369863.0,14.0507,14.0588,14.0344,14.0507,369863.0
2015-12-08 12:45:00,17.3,17.3,17.27,17.28,369408.0,14.0507,14.0507,14.0263,14.0344,369408.0
2015-12-08 12:50:00,17.28,17.29,17.27,17.29,608899.0,14.0344,14.0426,14.0263,14.0426,608899.0
2015-12-08 12:55:00,17.29,17.31,17.28,17.31,443034.0,14.0426,14.0588,14.0344,14.0588,443034.0
2015-12-08 13:00:00,17.31,17.31,17.29,17.3,429046.0,14.0588,14.0588,14.0426,14.0507,429046.0
2015-12-08 13:05:00,17.3,17.31,17.29,17.3,372104.0,14.0507,14.0588,14.0426,14.0507,372104.0
2015-12-08 13:10:00,17.3,17.31,17.27,17.28,1070008.0,14.0507,14.0588,14.0263,14.0344,1070008.0
2015-12-08 13:15:00,17.28,17.28,17.26,17.26,447073.0,14.0344,14.0344,14.0182,14.0182,447073.0
2015-12-08 13:20:00,17.26,17.26,17.21,17.21,1529093.0,14.0182,14.0182,13.9776,13.9776,1529093.0
2015-12-08 13:25:00,17.21,17.28,17.21,17.28,1120464.0,13.9776,14.0344,13.9776,14.0344,1120464.0
2015-12-08 13:30:00,17.28,17.31,17.27,17.3,618137.0,14.0344,14.0588,14.0263,14.0507,618137.0
2015-12-08 13:35:00,17.29,17.31,17.27,17.27,350525.0,14.0426,14.0588,14.0263,14.0263,350525.0
2015-12-08 13:40:00,17.27,17.28,17.24,17.26,579924.0,14.0263,14.0344,14.002,14.0182,579924.0
2015-12-08 13:45:00,17.26,17.27,17.22,17.23,770549.0,14.0182,14.0263,13.9857,13.9938,770549.0
2015-12-08 13:50:00,17.23,17.26,17.22,17.25,861580.0,13.9938,14.0182,13.9857,14.0101,861580.0
2015-12-08 13:55:00,17.25,17.25,17.22,17.22,1157371.0,14.0101,14.0101,13.9857,13.9857,1157371.0
2015-12-08 14:00:00,17.23,17.23,17.2,17.21,970695.0,13.9938,13.9938,13.9695,13.9776,970695.0
2015-12-08 14:05:00,17.21,17.24,17.21,17.23,865054.0,13.9776,14.002,13.9776,13.9938,865054.0
2015-12-08 14:10:00,17.24,17.26,17.22,17.22,948798.0,14.002,14.0182,13.9857,13.9857,948798.0
2015-12-08 14:15:00,17.22,17.23,17.2,17.21,1001319.0,13.9857,13.9938,13.9695,13.9776,1001319.0
2015-12-08 14:20:00,17.21,17.22,17.13,17.14,2112396.0,13.9776,13.9857,13.9126,13.9207,2112396.0
2015-12-08 14:25:00,17.14,17.17,17.13,17.16,1656211.0,13.9207,13.9451,13.9126,13.937,1656211.0
2015-12-08 14:30:00,17.16,17.16,17.14,17.15,400687.0,13.937,13.937,13.9207,13.9289,400687.0
2015-12-08 14:35:00,17.14,17.21,17.14,17.21,860632.0,13.9207,13.9776,13.9207,13.9776,860632.0
2015-12-08 14:40:00,17.21,17.21,17.18,17.19,592251.0,13.9776,13.9776,13.9532,13.9613,592251.0
2015-12-08 14:45:00,17.18,17.22,17.18,17.18,663065.0,13.9532,13.9857,13.9532,13.9532,663065.0
2015-12-08 14:50:00,17.19,17.2,17.18,17.2,655442.0,13.9613,13.9695,13.9532,13.9695,655442.0
2015-12-08 14:55:00,17.2,17.2,17.16,17.17,699052.0,13.9695,13.9695,13.937,13.9451,699052.0
2015-12-08 15:00:00,17.17,17.17,17.14,17.15,848634.0,13.9451,13.9451,13.9207,13.9289,848634.0
2015-12-08 15:05:00,17.16,17.2,17.15,17.19,838682.0,13.937,13.9695,13.9289,13.9613,838682.0
2015-12-08 15:10:00,17.19,17.21,17.18,17.19,913106.0,13.9613,13.9776,13.9532,13.9613,913106.0
2015-12-08 15:15:00,17.19,17.2,17.15,17.16,1059768.0,13.9613,13.9695,13.9289,13.937,1059768.0
2015-12-08 15:20:00,17.16,17.2,17.14,17.19,896434.0,13.937,13.9695,13.9207,13.9613,896434.0
2015-12-08 15:25:00,17.19,17.19,17.16,17.19,674886.0,13.9613,13.9613,13.937,13.9613,674886.0
2015-12-08 15:30:00,17.19,17.2,17.16,17.18,1316926.0,13.9613,13.9695,13.937,13.9532,1316926.0
2015-12-08 15:35:00,17.19,17.19,17.17,17.18,558900.0,13.9613,13.9613,13.9451,13.9532,558900.0
2015-12-08 15:40:00,17.18,17.19,17.16,17.19,1285547.0,13.9532,13.9613,13.937,13.9613,1285547.0
2015-12-08 15:45:00,17.18,17.2,17.17,17.19,1480951.0,13.9532,13.9695,13.9451,13.9613,1480951.0
2015-12-08 15:50:00,17.2,17.22,17.19,17.21,1502078.0,13.9695,13.9857,13.9613,13.9776,1502078.0
2015-12-08 15:55:00,17.22,17.22,17.18,17.19,3107013.0,13.9857,13.9857,13.9532,13.9613,3107013.0
2015-12-09 09:30:00,17.11,17.24,17.1,17.19,3597561.0,13.8964,14.002,13.8883,13.9613,3597561.0
2015-12-09 09:35:00,17.19,17.3,17.18,17.29,2055043.0,13.9613,14.0507,13.9532,14.0426,2055043.0
2015-12-09 09:40:00,17.29,17.34,17.27,17.28,1486701.0,14.0426,14.0832,14.0263,14.0344,1486701.0
2015-12-09 09:45:00,17.27,17.32,17.26,17.29,1083609.0,14.0263,14.0669,14.0182,14.0426,1083609.0
2015-12-09 09:50:00,17.29,17.31,17.21,17.22,1208391.0,14.0426,14.0588,13.9776,13.9857,1208391.0
2015-12-09 09:55:00,17.22,17.27,17.21,17.27,948470.0,13.9857,14.0263,13.9776,14.0263,948470.0
2015-12-09 10:00:00,17.27,17.31,17.24,17.31,1930657.0,14.0263,14.0588,14.002,14.0588,1930657.0
2015-12-09 10:05:00,17.31,17.32,17.29,17.3,1952967.0,14.0588,14.0669,14.0426,14.0507,1952967.0
2015-12-09 10:10:00,17.3,17.34,17.29,17.3,1958927.0,14.0507,14.0832,14.0426,14.0507,1958927.0
2015-12-09 10:15:00,17.31,17.34,17.29,17.3,1327515.0,14.0588,14.0832,14.0426,14.0507,1327515.0
2015-12-09 10:20:00,17.31,17.31,17.27,17.28,611350.0,14.0588,14.0588,14.0263,14.0344,611350.0
2015-12-09 10:25:00,17.28,17.29,17.25,17.25,745896.0,14.0344,14.0426,14.0101,14.0101,745896.0
2015-12-09 10:30:00,17.26,17.38,17.25,17.36,2193047.0,14.0182,14.1157,14.0101,14.0994,2193047.0
2015-12-09 10:35:00,17.36,17.37,17.31,17.31,1074158.0,14.0994,14.1075,14.0588,14.0588,1074158.0
2015-12-09 10:40:00,17.32,17.36,17.31,17.34,455618.0,14.0669,14.0994,14.0588,14.0832,455618.0
2015-12-09 10:45:00,17.34,17.38,17.32,17.33,846606.0,14.0832,14.1157,14.0669,14.0751,846606.0
2015-12-09 10:50:00,17.33,17.35,17.32,17.32,475019.0,14.0751,14.0913,14.0669,14.0669,475019.0
2015-12-09 10:55:00,17.33,17.35,17.32,17.34,771197.0,14.0751,14.0913,14.0669,14.0832,771197.0
2015-12-09 11:00:00,17.33,17.35,17.28,17.29,1203850.0,14.0751,14.0913,14.0344,14.0426,1203850.0
2015-12-09 11:05:00,17.3,17.31,17.26,17.26,468071.0,14.0507,14.0588,14.0182,14.0182,468071.0
2015-12-09 11:10:00,17.26,17.27,17.24,17.25,614626.0,14.0182,14.0263,14.002,14.0101,614626.0
2015-12-09 11:15:00,17.25,17.25,17.17,17.18,1064105.0,14.0101,14.0101,13.9451,13.9532,1064105.0
2015-12-09 11:20:00,17.19,17.2,17.16,17.18,605667.0,13.9613,13.9695,13.937,13.9532,605667.0
2015-12-09 11:25:00,17.17,17.18,17.15,17.16,405098.0,13.9451,13.9532,13.9289,13.937,405098.0
2015-12-09 11:30:00,17.17,17.17,17.11,17.12,903867.0,13.9451,13.9451,13.8964,13.9045,903867.0
2015-12-09 11:35:00,17.12,17.14,17.11,17.14,641258.0,13.9045,13.9207,13.8964,13.9207,641258.0
2015-12-09 11:40:00,17.14,17.16,17.1,17.11,965756.0,13.9207,13.937,13.8883,13.8964,965756.0
2015-12-09 11:45:00,17.11,17.12,17.06,17.09,1049409.0,13.8964,13.9045,13.8558,13.8801,1049409.0
2015-12-09 11:50:00,17.09,17.15,17.08,17.15,807974.0,13.8801,13.9289,13.872,13.9289,807974.0
2015-12-09 11:55:00,17.14,17.15,17.1,17.13,850750.0,13.9207,13.9289,13.8883,13.9126,850750.0
2015-12-09 12:00:00,17.13,17.15,17.1,17.11,480697.0,13.9126,13.9289,13.8883,13.8964,480697.0
2015-12-09 12:05:00,17.11,17.13,17.1,17.12,278923.0,13.8964,13.9126,13.8883,13.9045,278923.0
2015-12-09 12:10:00,17.12,17.13,17.07,17.08,466989.0,13.9045,13.9126,13.8639,13.872,466989.0
2015-12-09 12:15:00,17.08,17.1,17.05,17.05,765639.0,13.872,13.8883,13.8476,13.8476,765639.0
2015-12-09 12:20:00,17.05,17.05,17.02,17.04,889811.0,13.8476,13.8476,13.8233,13.8395,889811.0
2015-12-09 12:25:00,17.03,17.04,17.0,17.01,806891.0,13.8314,13.8395,13.807,13.8152,806891.0
2015-12-09 12:30:00,17.01,17.02,16.98,16.98,1101916.0,13.8152,13.8233,13.7908,13.7908,1101916.0
2015-12-09 12:35:00,16.99,16.99,16.93,16.93,1161726.0,13.7989,13.7989,13.7502,13.7502,1161726.0
2015-12-09 12:40:00,16.93,16.94,16.9,16.94,1003223.0,13.7502,13.7583,13.7258,13.7583,1003223.0
2015-12-09 12:45:00,16.94,16.97,16.92,16.97,1044061.0,13.7583,13.7827,13.7421,13.7827,1044061.0
2015-12-09 12:50:00,16.96,16.98,16.92,16.93,861378.0,13.7745,13.7908,13.7421,13.7502,861378.0
2015-12-09 12:55:00,16.93,16.93,16.9,16.92,768777.0,13.7502,13.7502,13.7258,13.7421,768777.0
2015-12-09 13:00:00,16.91,16.97,16.9,16.94,975225.0,13.7339,13.7827,13.7258,13.7583,975225.0
2015-12-09 13:05:00,16.94,16.94,16.87,16.92,1627919.0,13.7583,13.7583,13.7015,13.7421,1627919.0
2015-12-09 13:10:00,16.91,16.94,16.9,16.93,709666.0,13.7339,13.7583,13.7258,13.7502,709666.0
2015-12-09 13:15:00,16.94,16.96,16.91,16.93,608487.0,13.7583,13.7745,13.7339,13.7502,608487.0
2015-12-09 13:20:00,16.92,16.94,16.9,16.94,655144.0,13.7421,13.7583,13.7258,13.7583,655144.0
2015-12-09 13:25:00,16.94,16.94,16.89,16.91,686628.0,13.7583,13.7583,13.7177,13.7339,686628.0
2015-12-09 13:30:00,16.92,16.93,16.88,16.93,924482.0,13.7421,13.7502,13.7096,13.7502,924482.0
2015-12-09 13:35:00,16.93,16.94,16.9,16.94,422901.0,13.7502,13.7583,13.7258,13.7583,422901.0
2015-12-09 13:40:00,16.94,16.96,16.91,16.93,614760.0,13.7583,13.7745,13.7339,13.7502,614760.0
2015-12-09 13:45:00,16.93,16.96,16.91,16.95,628154.0,13.7502,13.7745,13.7339,13.7664,628154.0
2015-12-09 13:50:00,16.96,17.0,16.95,17.0,525168.0,13.7745,13.807,13.7664,13.807,525168.0
2015-12-09 13:55:00,17.0,17.05,16.99,17.0,810267.0,13.807,13.8476,13.7989,13.807,810267.0
2015-12-09 14:00:00,17.01,17.02,16.98,16.98,502551.0,13.8152,13.8233,13.7908,13.7908,502551.0
2015-12-09 14:05:00,16.99,17.01,16.98,17.0,281294.0,13.7989,13.8152,13.7908,13.807,281294.0
2015-12-09 14:10:00,17.0,17.06,16.99,17.06,548121.0,13.807,13.8558,13.7989,13.8558,548121.0
2015-12-09 14:15:00,17.06,17.07,17.02,17.04,500348.0,13.8558,13.8639,13.8233,13.8395,500348.0
2015-12-09 14:20:00,17.03,17.04,17.0,17.02,554598.0,13.8314,13.8395,13.807,13.8233,554598.0
2015-12-09 14:25:00,17.01,17.04,17.0,17.02,467764.0,13.8152,13.8395,13.807,13.8233,467764.0
2015-12-09 14:30:00,17.02,17.06,17.02,17.04,549586.0,13.8233,13.8558,13.8233,13.8395,549586.0
2015-12-09 14:35:00,17.03,17.05,17.01,17.04,342668.0,13.8314,13.8476,13.8152,13.8395,342668.0
2015-12-09 14:40:00,17.04,17.05,17.01,17.05,579363.0,13.8395,13.8476,13.8152,13.8476,579363.0
2015-12-09 14:45:00,17.04,17.05,16.99,17.02,946036.0,13.8395,13.8476,13.7989,13.8233,946036.0
2015-12-09 14:50:00,17.02,17.02,17.0,17.01,553351.0,13.8233,13.8233,13.807,13.8152,553351.0
2015-12-09 14:55:00,17.02,17.02,16.99,17.0,745816.0,13.8233,13.8233,13.7989,13.807,745816.0
2015-12-09 15:00:00,16.99,17.07,16.99,17.07,2007692.0,13.7989,13.8639,13.7989,13.8639,2007692.0
2015-12-09 15:05:00,17.06,17.08,17.06,17.08,1517041.0,13.8558,13.872,13.8558,13.872,1517041.0
2015-12-09 15:10:00,17.07,17.1,17.07,17.09,664345.0,13.8639,13.8883,13.8639,13.8801,664345.0
2015-12-09 15:15:00,17.08,17.09,17.07,17.07,473869.0,13.872,13.8801,13.8639,13.8639,473869.0
2015-12-09 15:20:00,17.07,17.13,17.07,17.11,932160.0,13.8639,13.9126,13.8639,13.8964,932160.0
2015-12-09 15:25:00,17.11,17.12,17.09,17.11,909287.0,13.8964,13.9045,13.8801,13.8964,909287.0
2015-12-09 15:30:00,17.11,17.15,17.1,17.14,1095283.0,13.8964,13.9289,13.8883,13.9207,1095283.0
2015-12-09 15:35:00,17.14,17.15,17.12,17.13,1190255.0,13.9207,13.9289,13.9045,13.9126,1190255.0
2015-12-09 15:40:00,17.13,17.15,17.11,17.11,1198462.0,13.9126,13.9289,13.8964,13.8964,1198462.0
2015-12-09 15:45:00,17.11,17.12,17.08,17.08,1475673.0,13.8964,13.9045,13.872,13.872,1475673.0
2015-12-09 15:50:00,17.08,17.11,17.08,17.11,1512979.0,13.872,13.8964,13.872,13.8964,1512979.0
2015-12-09 15:55:00,17.1,17.11,17.07,17.1,2071555.0,13.8883,13.8964,13.8639,13.8883,2071555.0
2015-12-10 09:30:00,17.15,17.17,17.08,17.1,2383563.0,13.9289,13.9451,13.872,13.8883,2383563.0
2015-12-10 09:35:00,17.1,17.11,16.96,17.06,2730564.0,13.8883,13.8964,13.7745,13.8558,2730564.0
2015-12-10 09:40:00,17.06,17.09,17.05,17.07,1360418.0,13.8558,13.8801,13.8476,13.8639,1360418.0
2015-12-10 09:45:00,17.07,17.16,17.07,17.1,1807997.0,13.8639,13.937,13.8639,13.8883,1807997.0
2015-12-10 09:50:00,17.09,17.13,17.05,17.09,1877549.0,13.8801,13.9126,13.8476,13.8801,1877549.0
2015-12-10 09:55:00,17.08,17.09,17.02,17.05,1176681.0,13.872,13.8801,13.8233,13.8476,1176681.0
2015-12-10 10:00:00,17.05,17.1,17.03,17.05,1030779.0,13.8476,13.8883,13.8314,13.8476,1030779.0
2015-12-10 10:05:00,17.05,17.1,17.05,17.08,554858.0,13.8476,13.8883,13.8476,13.872,554858.0
2015-12-10 10:10:00,17.09,17.11,17.06,17.1,743787.0,13.8801,13.8964,13.8558,13.8883,743787.0
2015-12-10 10:15:00,17.1,17.15,17.08,17.13,1015755.0,13.8883,13.9289,13.872,13.9126,1015755.0
2015-12-10 10:20:00,17.14,17.17,17.13,17.16,766339.0,13.9207,13.9451,13.9126,13.937,766339.0
2015-12-10 10:25:00,17.16,17.19,17.15,17.17,945356.0,13.937,13.9613,13.9289,13.9451,945356.0
2015-12-10 10:30:00,17.17,17.2,17.16,17.17,726607.0,13.9451,13.9695,13.937,13.9451,726607.0
2015-12-10 10:35:00,17.17,17.26,17.17,17.26,1114307.0,13.9451,14.0182,13.9451,14.0182,1114307.0
2015-12-10 10:40:00,17.26,17.3,17.24,17.29,1678205.0,14.0182,14.0507,14.002,14.0426,1678205.0
2015-12-10 10:45:00,17.29,17.3,17.25,17.25,791633.0,14.0426,14.0507,14.0101,14.0101,791633.0
2015-12-10 10:50:00,17.25,17.26,17.21,17.21,645655.0,14.0101,14.0182,13.9776,13.9776,645655.0
2015-12-10 10:55:00,17.22,17.24,17.2,17.21,879256.0,13.9857,14.002,13.9695,13.9776,879256.0
2015-12-10 11:00:00,17.21,17.27,17.2,17.27,554960.0,13.9776,14.0263,13.9695,14.0263,554960.0
2015-12-10 11:05:00,17.26,17.27,17.24,17.26,725151.0,14.0182,14.0263,14.002,14.0182,725151.0
2015-12-10 11:10:00,17.26,17.27,17.24,17.26,619834.0,14.0182,14.0263,14.002,14.0182,619834.0
2015-12-10 11:15:00,17.26,17.32,17.25,17.3,1304682.0,14.0182,14.0669,14.0101,14.0507,1304682.0
2015-12-10 11:20:00,17.3,17.35,17.29,17.32,1122270.0,14.0507,14.0913,14.0426,14.0669,1122270.0
2015-12-10 11:25:00,17.32,17.34,17.3,17.3,463810.0,14.0669,14.0832,14.0507,14.0507,463810.0
2015-12-10 11:30:00,17.3,17.31,17.25,17.25,641340.0,14.0507,14.0588,14.0101,14.0101,641340.0
2015-12-10 11:35:00,17.26,17.3,17.25,17.29,483185.0,14.0182,14.0507,14.0101,14.0426,483185.0
2015-12-10 11:40:00,17.29,17.29,17.23,17.23,409601.0,14.0426,14.0426,13.9938,13.9938,409601.0
2015-12-10 11:45:00,17.23,17.28,17.22,17.27,684813.0,13.9938,14.0344,13.9857,14.0263,684813.0
2015-12-10 11:50:00,17.27,17.27,17.21,17.22,264941.0,14.0263,14.0263,13.9776,13.9857,264941.0
2015-12-10 11:55:00,17.22,17.24,17.2,17.22,484203.0,13.9857,14.002,13.9695,13.9857,484203.0
2015-12-10 12:00:00,17.23,17.27,17.22,17.27,500894.0,13.9938,14.0263,13.9857,14.0263,500894.0
2015-12-10 12:05:00,17.27,17.29,17.25,17.26,396527.0,14.0263,14.0426,14.0101,14.0182,396527.0
2015-12-10 12:10:00,17.26,17.26,17.22,17.23,412303.0,14.0182,14.0182,13.9857,13.9938,412303.0
2015-12-10 12:15:00,17.24,17.26,17.23,17.23,250031.0,14.002,14.0182,13.9938,13.9938,250031.0
2015-12-10 12:20:00,17.25,17.27,17.23,17.26,250141.0,14.0101,14.0263,13.9938,14.0182,250141.0
2015-12-10 12:25:00,17.27,17.3,17.26,17.29,233777.0,14.0263,14.0507,14.0182,14.0426,233777.0
2015-12-10 12:30:00,17.29,17.3,17.25,17.27,424436.0,14.0426,14.0507,14.0101,14.0263,424436.0
2015-12-10 12:35:00,17.27,17.29,17.25,17.28,357823.0,14.0263,14.0426,14.0101,14.0344,357823.0
2015-12-10 12:40:00,17.28,17.31,17.26,17.31,525015.0,14.0344,14.0588,14.0182,14.0588,525015.0
2015-12-10 12:45:00,17.31,17.31,17.29,17.3,628685.0,14.0588,14.0588,14.0426,14.0507,628685.0
2015-12-10 12:50:00,17.3,17.33,17.29,17.33,569249.0,14.0507,14.0751,14.0426,14.0751,569249.0
2015-12-10 12:55:00,17.33,17.38,17.32,17.38,1096823.0,14.0751,14.1157,14.0669,14.1157,1096823.0
2015-12-10 13:00:00,17.38,17.38,17.34,17.37,1388617.0,14.1157,14.1157,14.0832,14.1075,1388617.0
2015-12-10 13:05:00,17.37,17.37,17.34,17.36,750015.0,14.1075,14.1075,14.0832,14.0994,750015.0
2015-12-10 13:10:00,17.36,17.36,17.32,17.36,511811.0,14.0994,14.0994,14.0669,14.0994,511811.0
2015-12-10 13:15:00,17.36,17.37,17.34,17.37,574268.0,14.0994,14.1075,14.0832,14.1075,574268.0
2015-12-10 13:20:00,17.36,17.39,17.36,17.38,817297.0,14.0994,14.1238,14.0994,14.1157,817297.0
2015-12-10 13:25:00,17.38,17.38,17.36,17.38,530718.0,14.1157,14.1157,14.0994,14.1157,530718.0
2015-12-10 13:30:00,17.38,17.41,17.37,17.39,794465.0,14.1157,14.14,14.1075,14.1238,794465.0
2015-12-10 13:35:00,17.39,17.41,17.37,17.39,331006.0,14.1238,14.14,14.1075,14.1238,331006.0
2015-12-10 13:40:00,17.39,17.4,17.33,17.36,792163.0,14.1238,14.1319,14.0751,14.0994,792163.0
2015-12-10 13:45:00,17.35,17.37,17.33,17.36,764938.0,14.0913,14.1075,14.0751,14.0994,764938.0
2015-12-10 13:50:00,17.35,17.36,17.32,17.33,601035.0,14.0913,14.0994,14.0669,14.0751,601035.0
2015-12-10 13:55:00,17.33,17.35,17.31,17.32,443663.0,14.0751,14.0913,14.0588,14.0669,443663.0
2015-12-10 14:00:00,17.32,17.36,17.31,17.36,331322.0,14.0669,14.0994,14.0588,14.0994,331322.0
2015-12-10 14:05:00,17.36,17.37,17.34,17.36,295386.0,14.0994,14.1075,14.0832,14.0994,295386.0
2015-12-10 14:10:00,17.36,17.36,17.32,17.33,425706.0,14.0994,14.0994,14.0669,14.0751,425706.0
2015-12-10 14:15:00,17.33,17.36,17.33,17.34,247197.0,14.0751,14.0994,14.0751,14.0832,247197.0
2015-12-10 14:20:00,17.35,17.38,17.34,17.37,293019.0,14.0913,14.1157,14.0832,14.1075,293019.0
2015-12-10 14:25:00,17.37,17.41,17.37,17.4,619427.0,14.1075,14.14,14.1075,14.1319,619427.0
2015-12-10 14:30:00,17.41,17.41,17.36,17.37,514699.0,14.14,14.14,14.0994,14.1075,514699.0
2015-12-10 14:35:00,17.37,17.38,17.34,17.37,476852.0,14.1075,14.1157,14.0832,14.1075,476852.0
2015-12-10 14:40:00,17.37,17.41,17.36,17.39,623114.0,14.1075,14.14,14.0994,14.1238,623114.0
2015-12-10 14:45:00,17.4,17.4,17.36,17.36,710860.0,14.1319,14.1319,14.0994,14.0994,710860.0
2015-12-10 14:50:00,17.36,17.37,17.33,17.35,618463.0,14.0994,14.1075,14.0751,14.0913,618463.0
2015-12-10 14:55:00,17.35,17.36,17.33,17.33,498255.0,14.0913,14.0994,14.0751,14.0751,498255.0
2015-12-10 15:00:00,17.33,17.36,17.3,17.31,882348.0,14.0751,14.0994,14.0507,14.0588,882348.0
2015-12-10 15:05:00,17.3,17.31,17.28,17.29,652738.0,14.0507,14.0588,14.0344,14.0426,652738.0
2015-12-10 15:10:00,17.29,17.29,17.26,17.26,588641.0,14.0426,14.0426,14.0182,14.0182,588641.0
2015-12-10 15:15:00,17.26,17.29,17.25,17.26,769021.0,14.0182,14.0426,14.0101,14.0182,769021.0
2015-12-10 15:20:00,17.26,17.27,17.23,17.25,444282.0,14.0182,14.0263,13.9938,14.0101,444282.0
2015-12-10 15:25:00,17.24,17.28,17.23,17.28,531092.0,14.002,14.0344,13.9938,14.0344,531092.0
2015-12-10 15:30:00,17.28,17.28,17.23,17.26,604113.0,14.0344,14.0344,13.9938,14.0182,604113.0
2015-12-10 15:35:00,17.26,17.26,17.23,17.25,624554.0,14.0182,14.0182,13.9938,14.0101,624554.0
2015-12-10 15:40:00,17.25,17.28,17.24,17.25,597842.0,14.0101,14.0344,14.002,14.0101,597842.0
2015-12-10 15:45:00,17.25,17.27,17.21,17.24,875938.0,14.0101,14.0263,13.9776,14.002,875938.0
2015-12-10 15:50:00,17.23,17.24,17.2,17.21,762818.0,13.9938,14.002,13.9695,13.9776,762818.0
2015-12-10 15:55:00,17.2,17.23,17.17,17.21,3636860.0,13.9695,13.9938,13.9451,13.9776,3636860.0
2015-12-11 09:30:00,16.99,17.0,16.9,16.97,4928477.0,13.7989,13.807,13.7258,13.7827,4928477.0
2015-12-11 09:35:00,16.97,17.0,16.93,16.98,2001173.0,13.7827,13.807,13.7502,13.7908,2001173.0
2015-12-11 09:40:00,16.97,17.06,16.96,17.04,1430926.0,13.7827,13.8558,13.7745,13.8395,1430926.0
2015-12-11 09:45:00,17.03,17.03,16.98,16.98,1158409.0,13.8314,13.8314,13.7908,13.7908,1158409.0
2015-12-11 09:50:00,16.98,16.99,16.93,16.95,1608647.0,13.7908,13.7989,13.7502,13.7664,1608647.0
2015-12-11 09:55:00,16.95,16.96,16.91,16.92,1585115.0,13.7664,13.7745,13.7339,13.7421,1585115.0
2015-12-11 10:00:00,16.91,16.96,16.9,16.96,1564981.0,13.7339,13.7745,13.7258,13.7745,1564981.0
2015-12-11 10:05:00,16.96,16.99,16.92,16.93,1380959.0,13.7745,13.7989,13.7421,13.7502,1380959.0
2015-12-11 10:10:00,16.93,16.97,16.92,16.96,920355.0,13.7502,13.7827,13.7421,13.7745,920355.0
2015-12-11 10:15:00,16.96,16.98,16.93,16.94,938266.0,13.7745,13.7908,13.7502,13.7583,938266.0
2015-12-11 10:20:00,16.95,16.96,16.93,16.96,720859.0,13.7664,13.7745,13.7502,13.7745,720859.0
2015-12-11 10:25:00,16.96,17.01,16.94,17.0,1316560.0,13.7745,13.8152,13.7583,13.807,1316560.0
2015-12-11 10:30:00,17.0,17.03,16.96,16.97,1071151.0,13.807,13.8314,13.7745,13.7827,1071151.0
2015-12-11 10:35:00,16.97,16.99,16.93,16.94,789586.0,13.7827,13.7989,13.7502,13.7583,789586.0
2015-12-11 10:40:00,16.93,16.96,16.92,16.93,1190676.0,13.7502,13.7745,13.7421,13.7502,1190676.0
2015-12-11 10:45:00,16.93,16.96,16.91,16.92,1251983.0,13.7502,13.7745,13.7339,13.7421,1251983.0
2015-12-11 10:50:00,16.92,16.93,16.9,16.93,601091.0,13.7421,13.7502,13.7258,13.7502,601091.0
2015-12-11 10:55:00,16.92,16.93,16.88,16.89,1568655.0,13.7421,13.7502,13.7096,13.7177,1568655.0
2015-12-11 11:00:00,16.89,16.91,16.87,16.88,855732.0,13.7177,13.7339,13.7015,13.7096,855732.0
2015-12-11 11:05:00,16.88,16.92,16.87,16.89,633639.0,13.7096,13.7421,13.7015,13.7177,633639.0
2015-12-11 11:10:00,16.9,16.92,16.87,16.89,966460.0,13.7258,13.7421,13.7015,13.7177,966460.0
2015-12-11 11:15:00,16.89,16.93,16.86,16.92,1071208.0,13.7177,13.7502,13.6933,13.7421,1071208.0
2015-12-11 11:20:00,16.92,16.94,16.91,16.91,648473.0,13.7421,13.7583,13.7339,13.7339,648473.0
2015-12-11 11:25:00,16.92,16.93,16.89,16.93,879471.0,13.7421,13.7502,13.7177,13.7502,879471.0
2015-12-11 11:30:00,16.93,16.95,16.91,16.93,1530005.0,13.7502,13.7664,13.7339,13.7502,1530005.0
2015-12-11 11:35:00,16.92,16.93,16.9,16.91,579494.0,13.7421,13.7502,13.7258,13.7339,579494.0
2015-12-11 11:40:00,16.91,16.95,16.9,16.95,383927.0,13.7339,13.7664,13.7258,13.7664,383927.0
2015-12-11 11:45:00,16.94,16.98,16.93,16.95,1143387.0,13.7583,13.7908,13.7502,13.7664,1143387.0
2015-12-11 11:50:00,16.94,16.95,16.92,16.95,371983.0,13.7583,13.7664,13.7421,13.7664,371983.0
2015-12-11 11:55:00,16.94,16.95,16.87,16.89,789779.0,13.7583,13.7664,13.7015,13.7177,789779.0
2015-12-11 12:00:00,16.89,16.9,16.86,16.88,569703.0,13.7177,13.7258,13.6933,13.7096,569703.0
2015-12-11 12:05:00,16.88,16.89,16.86,16.88,600704.0,13.7096,13.7177,13.6933,13.7096,600704.0
2015-12-11 12:10:00,16.87,16.89,16.85,16.86,923465.0,13.7015,13.7177,13.6852,13.6933,923465.0
2015-12-11 12:15:00,16.86,16.86,16.83,16.85,997628.0,13.6933,13.6933,13.669,13.6852,997628.0
2015-12-11 12:20:00,16.85,16.86,16.83,16.84,765768.0,13.6852,13.6933,13.669,13.6771,765768.0
2015-12-11 12:25:00,16.83,16.84,16.81,16.82,788209.0,13.669,13.6771,13.6527,13.6608,788209.0
2015-12-11 12:30:00,16.82,16.83,16.81,16.82,546219.0,13.6608,13.669,13.6527,13.6608,546219.0
2015-12-11 12:35:00,16.82,16.84,16.81,16.82,1046183.0,13.6608,13.6771,13.6527,13.6608,1046183.0
2015-12-11 12:40:00,16.82,16.82,16.8,16.82,744655.0,13.6608,13.6608,13.6446,13.6608,744655.0
2015-12-11 12:45:00,16.82,16.83,16.8,16.81,678983.0,13.6608,13.669,13.6446,13.6527,678983.0
2015-12-11 12:50:00,16.81,16.82,16.78,16.8,1667727.0,13.6527,13.6608,13.6284,13.6446,1667727.0
2015-12-11 12:55:00,16.8,16.81,16.79,16.79,717317.0,13.6446,13.6527,13.6365,13.6365,717317.0
2015-12-11 13:00:00,16.79,16.83,16.79,16.83,1011226.0,13.6365,13.669,13.6365,13.669,1011226.0
2015-12-11 13:05:00,16.82,16.86,16.82,16.84,1851992.0,13.6608,13.6933,13.6608,13.6771,1851992.0
2015-12-11 13:10:00,16.84,16.85,16.82,16.84,609184.0,13.6771,13.6852,13.6608,13.6771,609184.0
2015-12-11 13:15:00,16.83,16.85,16.81,16.84,545205.0,13.669,13.6852,13.6527,13.6771,545205.0
2015-12-11 13:20:00,16.84,16.84,16.8,16.8,744338.0,13.6771,13.6771,13.6446,13.6446,744338.0
2015-12-11 13:25:00,16.8,16.81,16.77,16.78,1011949.0,13.6446,13.6527,13.6202,13.6284,1011949.0
2015-12-11 13:30:00,16.78,16.8,16.75,16.78,1152023.0,13.6284,13.6446,13.604,13.6284,1152023.0
2015-12-11 13:35:00,16.78,16.79,16.76,16.79,472709.0,13.6284,13.6365,13.6121,13.6365,472709.0
2015-12-11 13:40:00,16.79,16.81,16.77,16.79,700552.0,13.6365,13.6527,13.6202,13.6365,700552.0
2015-12-11 13:45:00,16.79,16.81,16.78,16.79,597786.0,13.6365,13.6527,13.6284,13.6365,597786.0
2015-12-11 13:50:00,16.79,16.81,16.78,16.8,615660.0,13.6365,13.6527,13.6284,13.6446,615660.0
2015-12-11 13:55:00,16.8,16.82,16.78,16.8,469550.0,13.6446,13.6608,13.6284,13.6446,469550.0
2015-12-11 14:00:00,16.79,16.82,16.78,16.79,518507.0,13.6365,13.6608,13.6284,13.6365,518507.0
2015-12-11 14:05:00,16.79,16.79,16.77,16.79,466907.0,13.6365,13.6365,13.6202,13.6365,466907.0
2015-12-11 14:10:00,16.79,16.82,16.78,16.8,451434.0,13.6365,13.6608,13.6284,13.6446,451434.0
2015-12-11 14:15:00,16.8,16.85,16.8,16.85,581935.0,13.6446,13.6852,13.6446,13.6852,581935.0
2015-12-11 14:20:00,16.85,16.85,16.8,16.81,642404.0,13.6852,13.6852,13.6446,13.6527,642404.0
2015-12-11 14:25:00,16.81,16.82,16.78,16.8,675746.0,13.6527,13.6608,13.6284,13.6446,675746.0
2015-12-11 14:30:00,16.8,16.82,16.78,16.81,619628.0,13.6446,13.6608,13.6284,13.6527,619628.0
2015-12-11 14:35:00,16.8,16.83,16.8,16.83,448499.0,13.6446,13.669,13.6446,13.669,448499.0
2015-12-11 14:40:00,16.83,16.83,16.8,16.82,465682.0,13.669,13.669,13.6446,13.6608,465682.0
2015-12-11 14:45:00,16.81,16.82,16.79,16.8,347597.0,13.6527,13.6608,13.6365,13.6446,347597.0
2015-12-11 14:50:00,16.8,16.82,16.78,16.8,833921.0,13.6446,13.6608,13.6284,13.6446,833921.0
2015-12-11 14:55:00,16.8,16.81,16.79,16.79,308974.0,13.6446,13.6527,13.6365,13.6365,308974.0
2015-12-11 15:00:00,16.79,16.81,16.78,16.79,795094.0,13.6365,13.6527,13.6284,13.6365,795094.0
2015-12-11 15:05:00,16.79,16.8,16.76,16.76,935009.0,13.6365,13.6446,13.6121,13.6121,935009.0
2015-12-11 15:10:00,16.77,16.77,16.72,16.73,2443625.0,13.6202,13.6202,13.5796,13.5877,2443625.0
2015-12-11 15:15:00,16.72,16.74,16.7,16.7,1236357.0,13.5796,13.5959,13.5634,13.5634,1236357.0
2015-12-11 15:20:00,16.7,16.71,16.67,16.67,2695522.0,13.5634,13.5715,13.539,13.539,2695522.0
2015-12-11 15:25:00,16.67,16.73,16.64,16.71,1903670.0,13.539,13.5877,13.5147,13.5715,1903670.0
2015-12-11 15:30:00,16.71,16.75,16.7,16.74,1945271.0,13.5715,13.604,13.5634,13.5959,1945271.0
2015-12-11 15:35:00,16.75,16.78,16.73,16.75,1843244.0,13.604,13.6284,13.5877,13.604,1843244.0
2015-12-11 15:40:00,16.75,16.75,16.69,16.71,2081090.0,13.604,13.604,13.5553,13.5715,2081090.0
2015-12-11 15:45:00,16.71,16.74,16.7,16.74,1451248.0,13.5715,13.5959,13.5634,13.5959,1451248.0
2015-12-11 15:50:00,16.74,16.76,16.72,16.72,1605600.0,13.5959,13.6121,13.5796,13.5796,1605600.0
2015-12-11 15:55:00,16.73,16.74,16.71,16.73,2858535.0,13.5877,13.5959,13.5715,13.5877,2858535.0
2015-12-14 09:30:00,16.75,16.86,16.74,16.86,3838476.0,13.604,13.6933,13.5959,13.6933,3838476.0
2015-12-14 09:35:00,16.87,16.89,16.76,16.78,3143811.0,13.7015,13.7177,13.6121,13.6284,3143811.0
2015-12-14 09:40:00,16.78,16.78,16.64,16.64,2731135.0,13.6284,13.6284,13.5147,13.5147,2731135.0
2015-12-14 09:45:00,16.64,16.78,16.64,16.77,1121377.0,13.5147,13.6284,13.5147,13.6202,1121377.0
2015-12-14 09:50:00,16.77,16.79,16.71,16.72,1208894.0,13.6202,13.6365,13.5715,13.5796,1208894.0
2015-12-14 09:55:00,16.72,16.73,16.63,16.66,1088462.0,13.5796,13.5877,13.5065,13.5309,1088462.0
2015-12-14 10:00:00,16.66,16.69,16.64,16.64,1262327.0,13.5309,13.5553,13.5147,13.5147,1262327.0
2015-12-14 10:05:00,16.64,16.77,16.64,16.73,3209681.0,13.5147,13.6202,13.5147,13.5877,3209681.0
2015-12-14 10:10:00,16.74,16.74,16.58,16.63,2852608.0,13.5959,13.5959,13.4659,13.5065,2852608.0
2015-12-14 10:15:00,16.63,16.79,16.63,16.66,2790150.0,13.5065,13.6365,13.5065,13.5309,2790150.0
2015-12-14 10:20:00,16.65,16.66,16.61,16.65,1422561.0,13.5228,13.5309,13.4903,13.5228,1422561.0
2015-12-14 10:25:00,16.65,16.66,16.6,16.61,1503789.0,13.5228,13.5309,13.4822,13.4903,1503789.0
2015-12-14 10:30:00,16.61,16.66,16.6,16.64,1067225.0,13.4903,13.5309,13.4822,13.5147,1067225.0
2015-12-14 10:35:00,16.63,16.68,16.62,16.66,1147798.0,13.5065,13.5471,13.4984,13.5309,1147798.0
2015-12-14 10:40:00,16.67,16.69,16.63,16.68,894281.0,13.539,13.5553,13.5065,13.5471,894281.0
2015-12-14 10:45:00,16.68,16.69,16.64,16.65,828728.0,13.5471,13.5553,13.5147,13.5228,828728.0
2015-12-14 10:50:00,16.64,16.66,16.61,16.63,793073.0,13.5147,13.5309,13.4903,13.5065,793073.0
2015-12-14 10:55:00,16.62,16.67,16.62,16.64,599079.0,13.4984,13.539,13.4984,13.5147,599079.0
2015-12-14 11:00:00,16.64,16.66,16.61,16.64,556990.0,13.5147,13.5309,13.4903,13.5147,556990.0
2015-12-14 11:05:00,16.64,16.65,16.6,16.61,940133.0,13.5147,13.5228,13.4822,13.4903,940133.0
2015-12-14 11:10:00,16.61,16.62,16.55,16.55,1519258.0,13.4903,13.4984,13.4416,13.4416,1519258.0
2015-12-14 11:15:00,16.55,16.56,16.51,16.53,1236952.0,13.4416,13.4497,13.4091,13.4253,1236952.0
2015-12-14 11:20:00,16.53,16.57,16.52,16.55,777308.0,13.4253,13.4578,13.4172,13.4416,777308.0
2015-12-14 11:25:00,16.55,16.56,16.52,16.54,662996.0,13.4416,13.4497,13.4172,13.4334,662996.0
2015-12-14 11:30:00,16.54,16.55,16.5,16.52,1197833.0,13.4334,13.4416,13.4009,13.4172,1197833.0
2015-12-14 11:35:00,16.52,16.53,16.49,16.52,1111979.0,13.4172,13.4253,13.3928,13.4172,1111979.0
2015-12-14 11:40:00,16.52,16.57,16.5,16.55,1001887.0,13.4172,13.4578,13.4009,13.4416,1001887.0
2015-12-14 11:45:00,16.55,16.57,16.53,16.55,676111.0,13.4416,13.4578,13.4253,13.4416,676111.0
2015-12-14 11:50:00,16.55,16.59,16.53,16.58,776428.0,13.4416,13.474,13.4253,13.4659,776428.0
2015-12-14 11:55:00,16.59,16.64,16.58,16.64,1593809.0,13.474,13.5147,13.4659,13.5147,1593809.0
2015-12-14 12:00:00,16.63,16.67,16.63,16.67,1505784.0,13.5065,13.539,13.5065,13.539,1505784.0
2015-12-14 12:05:00,16.66,16.75,16.66,16.75,989339.0,13.5309,13.604,13.5309,13.604,989339.0
2015-12-14 12:10:00,16.75,16.77,16.72,16.73,829578.0,13.604,13.6202,13.5796,13.5877,829578.0
2015-12-14 12:15:00,16.73,16.77,16.7,16.76,1159423.0,13.5877,13.6202,13.5634,13.6121,1159423.0
2015-12-14 12:20:00,16.75,16.78,16.72,16.78,609237.0,13.604,13.6284,13.5796,13.6284,609237.0
2015-12-14 12:25:00,16.78,16.79,16.75,16.79,739992.0,13.6284,13.6365,13.604,13.6365,739992.0
2015-12-14 12:30:00,16.79,16.82,16.76,16.78,815310.0,13.6365,13.6608,13.6121,13.6284,815310.0
2015-12-14 12:35:00,16.78,16.79,16.73,16.73,638987.0,13.6284,13.6365,13.5877,13.5877,638987.0
2015-12-14 12:40:00,16.73,16.75,16.71,16.71,761672.0,13.5877,13.604,13.5715,13.5715,761672.0
2015-12-14 12:45:00,16.72,16.77,16.7,16.71,647191.0,13.5796,13.6202,13.5634,13.5715,647191.0
2015-12-14 12:50:00,16.71,16.77,16.7,16.77,470528.0,13.5715,13.6202,13.5634,13.6202,470528.0
2015-12-14 12:55:00,16.77,16.82,16.76,16.8,1032467.0,13.6202,13.6608,13.6121,13.6446,1032467.0
2015-12-14 13:00:00,16.8,16.82,16.77,16.79,941663.0,13.6446,13.6608,13.6202,13.6365,941663.0
2015-12-14 13:05:00,16.79,16.81,16.77,16.79,745352.0,13.6365,13.6527,13.6202,13.6365,745352.0
2015-12-14 13:10:00,16.8,16.81,16.77,16.79,881835.0,13.6446,13.6527,13.6202,13.6365,881835.0
2015-12-14 13:15:00,16.79,16.79,16.73,16.74,793067.0,13.6365,13.6365,13.5877,13.5959,793067.0
2015-12-14 13:20:00,16.75,16.78,16.74,16.76,643129.0,13.604,13.6284,13.5959,13.6121,643129.0
2015-12-14 13:25:00,16.77,16.78,16.74,16.76,472851.0,13.6202,13.6284,13.5959,13.6121,472851.0
2015-12-14 13:30:00,16.77,16.79,16.75,16.76,409382.0,13.6202,13.6365,13.604,13.6121,409382.0
2015-12-14 13:35:00,16.76,16.77,16.71,16.72,616593.0,13.6121,13.6202,13.5715,13.5796,616593.0
2015-12-14 13:40:00,16.72,16.74,16.69,16.73,1127004.0,13.5796,13.5959,13.5553,13.5877,1127004.0
2015-12-14 13:45:00,16.73,16.77,16.72,16.76,733383.0,13.5877,13.6202,13.5796,13.6121,733383.0
2015-12-14 13:50:00,16.76,16.78,16.74,16.77,526698.0,13.6121,13.6284,13.5959,13.6202,526698.0
2015-12-14 13:55:00,16.77,16.78,16.75,16.76,468660.0,13.6202,13.6284,13.604,13.6121,468660.0
2015-12-14 14:00:00,16.76,16.77,16.73,16.74,776816.0,13.6121,13.6202,13.5877,13.5959,776816.0
2015-12-14 14:05:00,16.74,16.78,16.73,16.77,549369.0,13.5959,13.6284,13.5877,13.6202,549369.0
2015-12-14 14:10:00,16.78,16.82,16.77,16.79,696797.0,13.6284,13.6608,13.6202,13.6365,696797.0
2015-12-14 14:15:00,16.79,16.8,16.76,16.79,556589.0,13.6365,13.6446,13.6121,13.6365,556589.0
2015-12-14 14:20:00,16.79,16.8,16.75,16.76,391285.0,13.6365,13.6446,13.604,13.6121,391285.0
2015-12-14 14:25:00,16.76,16.77,16.74,16.75,319256.0,13.6121,13.6202,13.5959,13.604,319256.0
2015-12-14 14:30:00,16.75,16.75,16.7,16.71,627549.0,13.604,13.604,13.5634,13.5715,627549.0
2015-12-14 14:35:00,16.71,16.72,16.68,16.71,465491.0,13.5715,13.5796,13.5471,13.5715,465491.0
2015-12-14 14:40:00,16.71,16.74,16.71,16.71,427475.0,13.5715,13.5959,13.5715,13.5715,427475.0
2015-12-14 14:45:00,16.71,16.78,16.71,16.78,477631.0,13.5715,13.6284,13.5715,13.6284,477631.0
2015-12-14 14:50:00,16.77,16.8,16.76,16.79,502540.0,13.6202,13.6446,13.6121,13.6365,502540.0
2015-12-14 14:55:00,16.8,16.8,16.74,16.77,1232145.0,13.6446,13.6446,13.5959,13.6202,1232145.0
2015-12-14 15:00:00,16.77,16.77,16.72,16.73,1014044.0,13.6202,13.6202,13.5796,13.5877,1014044.0
2015-12-14 15:05:00,16.74,16.74,16.68,16.69,1183305.0,13.5959,13.5959,13.5471,13.5553,1183305.0
2015-12-14 15:10:00,16.69,16.72,16.68,16.69,493428.0,13.5553,13.5796,13.5471,13.5553,493428.0
2015-12-14 15:15:00,16.69,16.72,16.68,16.7,510747.0,13.5553,13.5796,13.5471,13.5634,510747.0
2015-12-14 15:20:00,16.71,16.73,16.7,16.71,434677.0,13.5715,13.5877,13.5634,13.5715,434677.0
2015-12-14 15:25:00,16.72,16.73,16.7,16.73,623595.0,13.5796,13.5877,13.5634,13.5877,623595.0
2015-12-14 15:30:00,16.72,16.74,16.7,16.71,728562.0,13.5796,13.5959,13.5634,13.5715,728562.0
2015-12-14 15:35:00,16.72,16.75,16.7,16.73,929244.0,13.5796,13.604,13.5634,13.5877,929244.0
2015-12-14 15:40:00,16.73,16.73,16.69,16.71,718612.0,13.5877,13.5877,13.5553,13.5715,718612.0
2015-12-14 15:45:00,16.71,16.78,16.7,16.77,1669919.0,13.5715,13.6284,13.5634,13.6202,1669919.0
2015-12-14 15:50:00,16.77,16.81,16.76,16.8,1705261.0,13.6202,13.6527,13.6121,13.6446,1705261.0
2015-12-14 15:55:00,16.8,16.82,16.77,16.81,3322068.0,13.6446,13.6608,13.6202,13.6527,3322068.0
2015-12-15 09:30:00,17.02,17.11,17.01,17.02,4555149.0,13.8233,13.8964,13.8152,13.8233,4555149.0
2015-12-15 09:35:00,17.01,17.09,16.99,17.09,2604275.0,13.8152,13.8801,13.7989,13.8801,2604275.0
2015-12-15 09:40:00,17.09,17.15,17.09,17.1,2018063.0,13.8801,13.9289,13.8801,13.8883,2018063.0
2015-12-15 09:45:00,17.1,17.16,17.09,17.12,2002023.0,13.8883,13.937,13.8801,13.9045,2002023.0
2015-12-15 09:50:00,17.11,17.16,17.08,17.1,1474168.0,13.8964,13.937,13.872,13.8883,1474168.0
2015-12-15 09:55:00,17.09,17.11,17.06,17.09,1129278.0,13.8801,13.8964,13.8558,13.8801,1129278.0
2015-12-15 10:00:00,17.09,17.13,17.07,17.13,1152022.0,13.8801,13.9126,13.8639,13.9126,1152022.0
2015-12-15 10:05:00,17.13,17.15,17.09,17.1,1128338.0,13.9126,13.9289,13.8801,13.8883,1128338.0
2015-12-15 10:10:00,17.1,17.14,17.1,17.12,1064365.0,13.8883,13.9207,13.8883,13.9045,1064365.0
2015-12-15 10:15:00,17.12,17.14,17.09,17.1,957708.0,13.9045,13.9207,13.8801,13.8883,957708.0
2015-12-15 10:20:00,17.1,17.13,17.08,17.11,795504.0,13.8883,13.9126,13.872,13.8964,795504.0
2015-12-15 10:25:00,17.11,17.15,17.1,17.14,1015508.0,13.8964,13.9289,13.8883,13.9207,1015508.0
2015-12-15 10:30:00,17.14,17.15,17.1,17.11,526423.0,13.9207,13.9289,13.8883,13.8964,526423.0
2015-12-15 10:35:00,17.11,17.13,17.09,17.13,838205.0,13.8964,13.9126,13.8801,13.9126,838205.0
2015-12-15 10:40:00,17.13,17.19,17.12,17.18,2130434.0,13.9126,13.9613,13.9045,13.9532,2130434.0
2015-12-15 10:45:00,17.18,17.28,17.16,17.28,1674278.0,13.9532,14.0344,13.937,14.0344,1674278.0
2015-12-15 10:50:00,17.28,17.28,17.24,17.27,1360926.0,14.0344,14.0344,14.002,14.0263,1360926.0
2015-12-15 10:55:00,17.27,17.27,17.2,17.21,962436.0,14.0263,14.0263,13.9695,13.9776,962436.0
2015-12-15 11:00:00,17.21,17.24,17.19,17.23,1868981.0,13.9776,14.002,13.9613,13.9938,1868981.0
2015-12-15 11:05:00,17.24,17.27,17.23,17.27,1178934.0,14.002,14.0263,13.9938,14.0263,1178934.0
2015-12-15 11:10:00,17.26,17.27,17.23,17.24,829338.0,14.0182,14.0263,13.9938,14.002,829338.0
2015-12-15 11:15:00,17.24,17.25,17.21,17.22,1196885.0,14.002,14.0101,13.9776,13.9857,1196885.0
2015-12-15 11:20:00,17.22,17.25,17.2,17.24,727166.0,13.9857,14.0101,13.9695,14.002,727166.0
2015-12-15 11:25:00,17.23,17.27,17.21,17.22,1390466.0,13.9938,14.0263,13.9776,13.9857,1390466.0
2015-12-15 11:30:00,17.23,17.26,17.22,17.25,1464748.0,13.9938,14.0182,13.9857,14.0101,1464748.0
2015-12-15 11:35:00,17.26,17.27,17.24,17.25,775928.0,14.0182,14.0263,14.002,14.0101,775928.0
2015-12-15 11:40:00,17.25,17.26,17.23,17.23,1581124.0,14.0101,14.0182,13.9938,13.9938,1581124.0
2015-12-15 11:45:00,17.23,17.25,17.21,17.22,1192362.0,13.9938,14.0101,13.9776,13.9857,1192362.0
2015-12-15 11:50:00,17.21,17.24,17.2,17.23,886384.0,13.9776,14.002,13.9695,13.9938,886384.0
2015-12-15 11:55:00,17.23,17.28,17.23,17.27,1099074.0,13.9938,14.0344,13.9938,14.0263,1099074.0
2015-12-15 12:00:00,17.27,17.29,17.26,17.27,791084.0,14.0263,14.0426,14.0182,14.0263,791084.0
2015-12-15 12:05:00,17.27,17.29,17.26,17.27,610770.0,14.0263,14.0426,14.0182,14.0263,610770.0
2015-12-15 12:10:00,17.28,17.28,17.25,17.25,415194.0,14.0344,14.0344,14.0101,14.0101,415194.0
2015-12-15 12:15:00,17.25,17.27,17.25,17.25,283503.0,14.0101,14.0263,14.0101,14.0101,283503.0
2015-12-15 12:20:00,17.25,17.29,17.25,17.26,446941.0,14.0101,14.0426,14.0101,14.0182,446941.0
2015-12-15 12:25:00,17.25,17.28,17.24,17.27,645763.0,14.0101,14.0344,14.002,14.0263,645763.0
2015-12-15 12:30:00,17.28,17.34,17.27,17.34,1311504.0,14.0344,14.0832,14.0263,14.0832,1311504.0
2015-12-15 12:35:00,17.34,17.36,17.33,17.34,1411907.0,14.0832,14.0994,14.0751,14.0832,1411907.0
2015-12-15 12:40:00,17.33,17.35,17.3,17.3,773015.0,14.0751,14.0913,14.0507,14.0507,773015.0
2015-12-15 12:45:00,17.31,17.32,17.29,17.29,450570.0,14.0588,14.0669,14.0426,14.0426,450570.0
2015-12-15 12:50:00,17.29,17.3,17.28,17.3,421600.0,14.0426,14.0507,14.0344,14.0507,421600.0
2015-12-15 12:55:00,17.3,17.37,17.29,17.36,910844.0,14.0507,14.1075,14.0426,14.0994,910844.0
2015-12-15 13:00:00,17.37,17.39,17.34,17.36,1128859.0,14.1075,14.1238,14.0832,14.0994,1128859.0
2015-12-15 13:05:00,17.36,17.37,17.34,17.35,538065.0,14.0994,14.1075,14.0832,14.0913,538065.0
2015-12-15 13:10:00,17.35,17.37,17.33,17.35,482381.0,14.0913,14.1075,14.0751,14.0913,482381.0
2015-12-15 13:15:00,17.35,17.38,17.34,17.34,526878.0,14.0913,14.1157,14.0832,14.0832,526878.0
2015-12-15 13:20:00,17.35,17.37,17.31,17.33,1196712.0,14.0913,14.1075,14.0588,14.0751,1196712.0
2015-12-15 13:25:00,17.32,17.34,17.29,17.33,1075229.0,14.0669,14.0832,14.0426,14.0751,1075229.0
2015-12-15 13:30:00,17.33,17.34,17.3,17.33,630643.0,14.0751,14.0832,14.0507,14.0751,630643.0
2015-12-15 13:35:00,17.32,17.36,17.32,17.36,301507.0,14.0669,14.0994,14.0669,14.0994,301507.0
2015-12-15 13:40:00,17.36,17.37,17.34,17.36,484275.0,14.0994,14.1075,14.0832,14.0994,484275.0
2015-12-15 13:45:00,17.36,17.38,17.35,17.37,493088.0,14.0994,14.1157,14.0913,14.1075,493088.0
2015-12-15 13:50:00,17.37,17.4,17.36,17.39,905822.0,14.1075,14.1319,14.0994,14.1238,905822.0
2015-12-15 13:55:00,17.38,17.43,17.38,17.42,1642422.0,14.1157,14.1563,14.1157,14.1481,1642422.0
2015-12-15 14:00:00,17.42,17.43,17.38,17.43,532792.0,14.1481,14.1563,14.1157,14.1563,532792.0
2015-12-15 14:05:00,17.43,17.43,17.38,17.39,840593.0,14.1563,14.1563,14.1157,14.1238,840593.0
2015-12-15 14:10:00,17.39,17.43,17.39,17.42,1031818.0,14.1238,14.1563,14.1238,14.1481,1031818.0
2015-12-15 14:15:00,17.42,17.45,17.42,17.44,887664.0,14.1481,14.1725,14.1481,14.1644,887664.0
2015-12-15 14:20:00,17.45,17.47,17.42,17.43,1332238.0,14.1725,14.1888,14.1481,14.1563,1332238.0
2015-12-15 14:25:00,17.42,17.45,17.41,17.42,920134.0,14.1481,14.1725,14.14,14.1481,920134.0
2015-12-15 14:30:00,17.42,17.45,17.42,17.43,462254.0,14.1481,14.1725,14.1481,14.1563,462254.0
2015-12-15 14:35:00,17.43,17.45,17.42,17.45,806334.0,14.1563,14.1725,14.1481,14.1725,806334.0
2015-12-15 14:40:00,17.45,17.49,17.44,17.48,920227.0,14.1725,14.205,14.1644,14.1969,920227.0
2015-12-15 14:45:00,17.48,17.49,17.48,17.49,802944.0,14.1969,14.205,14.1969,14.205,802944.0
2015-12-15 14:50:00,17.49,17.49,17.45,17.46,820667.0,14.205,14.205,14.1725,14.1806,820667.0
2015-12-15 14:55:00,17.45,17.46,17.44,17.45,888642.0,14.1725,14.1806,14.1644,14.1725,888642.0
2015-12-15 15:00:00,17.46,17.46,17.44,17.45,651137.0,14.1806,14.1806,14.1644,14.1725,651137.0
2015-12-15 15:05:00,17.45,17.45,17.43,17.45,714165.0,14.1725,14.1725,14.1563,14.1725,714165.0
2015-12-15 15:10:00,17.45,17.45,17.43,17.44,705050.0,14.1725,14.1725,14.1563,14.1644,705050.0
2015-12-15 15:15:00,17.44,17.45,17.41,17.45,1399055.0,14.1644,14.1725,14.14,14.1725,1399055.0
2015-12-15 15:20:00,17.45,17.45,17.42,17.43,791995.0,14.1725,14.1725,14.1481,14.1563,791995.0
2015-12-15 15:25:00,17.43,17.44,17.41,17.41,860245.0,14.1563,14.1644,14.14,14.14,860245.0
2015-12-15 15:30:00,17.42,17.42,17.38,17.38,1468200.0,14.1481,14.1481,14.1157,14.1157,1468200.0
2015-12-15 15:35:00,17.38,17.41,17.38,17.41,1000409.0,14.1157,14.14,14.1157,14.14,1000409.0
2015-12-15 15:40:00,17.41,17.44,17.4,17.43,1108939.0,14.14,14.1644,14.1319,14.1563,1108939.0
2015-12-15 15:45:00,17.43,17.46,17.42,17.46,1972225.0,14.1563,14.1806,14.1481,14.1806,1972225.0
2015-12-15 15:50:00,17.46,17.46,17.43,17.46,2747147.0,14.1806,14.1806,14.1563,14.1806,2747147.0
2015-12-15 15:55:00,17.45,17.46,17.43,17.43,4555441.0,14.1725,14.1806,14.1563,14.1563,4555441.0
2015-12-16 09:30:00,17.65,17.74,17.64,17.69,4457080.0,14.335,14.408,14.3268,14.3674,4457080.0
2015-12-16 09:35:00,17.68,17.68,17.58,17.64,3446569.0,14.3593,14.3593,14.2781,14.3268,3446569.0
2015-12-16 09:40:00,17.64,17.65,17.59,17.62,2216777.0,14.3268,14.335,14.2862,14.3106,2216777.0
2015-12-16 09:45:00,17.64,17.66,17.56,17.59,2262842.0,14.3268,14.3431,14.2619,14.2862,2262842.0
2015-12-16 09:50:00,17.59,17.61,17.51,17.57,1935841.0,14.2862,14.3025,14.2212,14.27,1935841.0
2015-12-16 09:55:00,17.57,17.58,17.49,17.49,1394696.0,14.27,14.2781,14.205,14.205,1394696.0
2015-12-16 10:00:00,17.49,17.55,17.49,17.51,1146106.0,14.205,14.2537,14.205,14.2212,1146106.0
2015-12-16 10:05:00,17.52,17.53,17.47,17.48,1204208.0,14.2294,14.2375,14.1888,14.1969,1204208.0
2015-12-16 10:10:00,17.47,17.5,17.47,17.48,965506.0,14.1888,14.2131,14.1888,14.1969,965506.0
2015-12-16 10:15:00,17.49,17.55,17.48,17.55,1422830.0,14.205,14.2537,14.1969,14.2537,1422830.0
2015-12-16 10:20:00,17.55,17.57,17.52,17.53,1257859.0,14.2537,14.27,14.2294,14.2375,1257859.0
2015-12-16 10:25:00,17.52,17.54,17.5,17.5,701329.0,14.2294,14.2456,14.2131,14.2131,701329.0
2015-12-16 10:30:00,17.5,17.53,17.45,17.46,1838635.0,14.2131,14.2375,14.1725,14.1806,1838635.0
2015-12-16 10:35:00,17.47,17.47,17.4,17.44,1499459.0,14.1888,14.1888,14.1319,14.1644,1499459.0
2015-12-16 10:40:00,17.44,17.46,17.4,17.43,920232.0,14.1644,14.1806,14.1319,14.1563,920232.0
2015-12-16 10:45:00,17.42,17.49,17.39,17.48,1264269.0,14.1481,14.205,14.1238,14.1969,1264269.0
2015-12-16 10:50:00,17.48,17.48,17.43,17.45,967147.0,14.1969,14.1969,14.1563,14.1725,967147.0
2015-12-16 10:55:00,17.45,17.47,17.41,17.43,584062.0,14.1725,14.1888,14.14,14.1563,584062.0
2015-12-16 11:00:00,17.42,17.44,17.4,17.4,673907.0,14.1481,14.1644,14.1319,14.1319,673907.0
2015-12-16 11:05:00,17.41,17.42,17.38,17.39,560904.0,14.14,14.1481,14.1157,14.1238,560904.0
2015-12-16 11:10:00,17.39,17.43,17.37,17.43,797911.0,14.1238,14.1563,14.1075,14.1563,797911.0
2015-12-16 11:15:00,17.42,17.43,17.38,17.39,569578.0,14.1481,14.1563,14.1157,14.1238,569578.0
2015-12-16 11:20:00,17.39,17.42,17.37,17.37,595140.0,14.1238,14.1481,14.1075,14.1075,595140.0
2015-12-16 11:25:00,17.37,17.41,17.37,17.4,1124400.0,14.1075,14.14,14.1075,14.1319,1124400.0
2015-12-16 11:30:00,17.39,17.47,17.39,17.46,1378054.0,14.1238,14.1888,14.1238,14.1806,1378054.0
2015-12-16 11:35:00,17.47,17.5,17.46,17.48,724488.0,14.1888,14.2131,14.1806,14.1969,724488.0
2015-12-16 11:40:00,17.47,17.48,17.45,17.46,669474.0,14.1888,14.1969,14.1725,14.1806,669474.0
2015-12-16 11:45:00,17.46,17.49,17.45,17.49,416778.0,14.1806,14.205,14.1725,14.205,416778.0
2015-12-16 11:50:00,17.49,17.53,17.48,17.52,674239.0,14.205,14.2375,14.1969,14.2294,674239.0
2015-12-16 11:55:00,17.52,17.55,17.51,17.51,716788.0,14.2294,14.2537,14.2212,14.2212,716788.0
2015-12-16 12:00:00,17.52,17.58,17.51,17.57,1255508.0,14.2294,14.2781,14.2212,14.27,1255508.0
2015-12-16 12:05:00,17.58,17.58,17.55,17.55,960472.0,14.2781,14.2781,14.2537,14.2537,960472.0
2015-12-16 12:10:00,17.55,17.56,17.52,17.53,625601.0,14.2537,14.2619,14.2294,14.2375,625601.0
2015-12-16 12:15:00,17.52,17.53,17.45,17.45,873799.0,14.2294,14.2375,14.1725,14.1725,873799.0
2015-12-16 12:20:00,17.45,17.46,17.43,17.44,1457498.0,14.1725,14.1806,14.1563,14.1644,1457498.0
2015-12-16 12:25:00,17.43,17.46,17.42,17.45,684888.0,14.1563,14.1806,14.1481,14.1725,684888.0
2015-12-16 12:30:00,17.45,17.45,17.44,17.45,516704.0,14.1725,14.1725,14.1644,14.1725,516704.0
2015-12-16 12:35:00,17.45,17.53,17.44,17.48,1409376.0,14.1725,14.2375,14.1644,14.1969,1409376.0
2015-12-16 12:40:00,17.48,17.53,17.47,17.49,1311575.0,14.1969,14.2375,14.1888,14.205,1311575.0
2015-12-16 12:45:00,17.5,17.51,17.48,17.48,636609.0,14.2131,14.2212,14.1969,14.1969,636609.0
2015-12-16 12:50:00,17.48,17.5,17.44,17.46,1284255.0,14.1969,14.2131,14.1644,14.1806,1284255.0
2015-12-16 12:55:00,17.45,17.46,17.42,17.45,674827.0,14.1725,14.1806,14.1481,14.1725,674827.0
2015-12-16 13:00:00,17.45,17.46,17.43,17.45,1166928.0,14.1725,14.1806,14.1563,14.1725,1166928.0
2015-12-16 13:05:00,17.45,17.47,17.44,17.45,733773.0,14.1725,14.1888,14.1644,14.1725,733773.0
2015-12-16 13:10:00,17.45,17.46,17.43,17.45,987715.0,14.1725,14.1806,14.1563,14.1725,987715.0
2015-12-16 13:15:00,17.45,17.48,17.44,17.46,566691.0,14.1725,14.1969,14.1644,14.1806,566691.0
2015-12-16 13:20:00,17.46,17.52,17.46,17.51,732409.0,14.1806,14.2294,14.1806,14.2212,732409.0
2015-12-16 13:25:00,17.52,17.54,17.51,17.52,728160.0,14.2294,14.2456,14.2212,14.2294,728160.0
2015-12-16 13:30:00,17.53,17.53,17.5,17.52,596509.0,14.2375,14.2375,14.2131,14.2294,596509.0
2015-12-16 13:35:00,17.52,17.52,17.43,17.47,1646179.0,14.2294,14.2294,14.1563,14.1888,1646179.0
2015-12-16 13:40:00,17.48,17.5,17.46,17.47,502683.0,14.1969,14.2131,14.1806,14.1888,502683.0
2015-12-16 13:45:00,17.47,17.52,17.47,17.51,624591.0,14.1888,14.2294,14.1888,14.2212,624591.0
2015-12-16 13:50:00,17.52,17.53,17.48,17.5,1348939.0,14.2294,14.2375,14.1969,14.2131,1348939.0
2015-12-16 13:55:00,17.51,17.53,17.48,17.5,1760889.0,14.2212,14.2375,14.1969,14.2131,1760889.0
2015-12-16 14:00:00,17.5,17.78,17.45,17.59,11803168.0,14.2131,14.4405,14.1725,14.2862,11803168.0
2015-12-16 14:05:00,17.59,17.74,17.57,17.61,5580630.0,14.2862,14.408,14.27,14.3025,5580630.0
2015-12-16 14:10:00,17.61,17.63,17.48,17.5,6276386.0,14.3025,14.3187,14.1969,14.2131,6276386.0
2015-12-16 14:15:00,17.5,17.57,17.45,17.49,4202092.0,14.2131,14.27,14.1725,14.205,4202092.0
2015-12-16 14:20:00,17.49,17.54,17.47,17.51,2469596.0,14.205,14.2456,14.1888,14.2212,2469596.0
2015-12-16 14:25:00,17.52,17.52,17.32,17.33,3783367.0,14.2294,14.2294,14.0669,14.0751,3783367.0
2015-12-16 14:30:00,17.33,17.42,17.23,17.39,5073047.0,14.0751,14.1481,13.9938,14.1238,5073047.0
2015-12-16 14:35:00,17.4,17.52,17.4,17.5,2892537.0,14.1319,14.2294,14.1319,14.2131,2892537.0
2015-12-16 14:40:00,17.5,17.55,17.49,17.52,2261945.0,14.2131,14.2537,14.205,14.2294,2261945.0
2015-12-16 14:45:00,17.51,17.59,17.51,17.58,1904173.0,14.2212,14.2862,14.2212,14.2781,1904173.0
2015-12-16 14:50:00,17.58,17.65,17.57,17.65,2404749.0,14.2781,14.335,14.27,14.335,2404749.0
2015-12-16 14:55:00,17.65,17.73,17.65,17.71,3419936.0,14.335,14.3999,14.335,14.3837,3419936.0
2015-12-16 15:00:00,17.71,17.72,17.66,17.68,3237864.0,14.3837,14.3918,14.3431,14.3593,3237864.0
2015-12-16 15:05:00,17.68,17.69,17.62,17.63,2595811.0,14.3593,14.3674,14.3106,14.3187,2595811.0
2015-12-16 15:10:00,17.63,17.68,17.63,17.65,1719356.0,14.3187,14.3593,14.3187,14.335,1719356.0
2015-12-16 15:15:00,17.65,17.69,17.64,17.66,2294574.0,14.335,14.3674,14.3268,14.3431,2294574.0
2015-12-16 15:20:00,17.67,17.72,17.66,17.72,1915419.0,14.3512,14.3918,14.3431,14.3918,1915419.0
2015-12-16 15:25:00,17.71,17.73,17.69,17.72,1631646.0,14.3837,14.3999,14.3674,14.3918,1631646.0
2015-12-16 15:30:00,17.72,17.75,17.71,17.74,3287887.0,14.3918,14.4162,14.3837,14.408,3287887.0
2015-12-16 15:35:00,17.75,17.75,17.73,17.74,1718470.0,14.4162,14.4162,14.3999,14.408,1718470.0
2015-12-16 15:40:00,17.74,17.75,17.7,17.72,2655941.0,14.408,14.4162,14.3756,14.3918,2655941.0
2015-12-16 15:45:00,17.71,17.75,17.7,17.74,2422612.0,14.3837,14.4162,14.3756,14.408,2422612.0
2015-12-16 15:50:00,17.74,17.75,17.72,17.72,2890740.0,14.408,14.4162,14.3918,14.3918,2890740.0
2015-12-16 15:55:00,17.72,17.75,17.71,17.72,6559077.0,14.3918,14.4162,14.3837,14.3918,6559077.0
2015-12-17 09:30:00,17.8,17.83,17.73,17.76,3470009.0,14.4568,14.4811,14.3999,14.4243,3470009.0
2015-12-17 09:35:00,17.77,17.77,17.68,17.73,2761482.0,14.4324,14.4324,14.3593,14.3999,2761482.0
2015-12-17 09:40:00,17.73,17.75,17.65,17.67,2528639.0,14.3999,14.4162,14.335,14.3512,2528639.0
2015-12-17 09:45:00,17.67,17.71,17.65,17.67,2159657.0,14.3512,14.3837,14.335,14.3512,2159657.0
2015-12-17 09:50:00,17.68,17.68,17.62,17.68,1628616.0,14.3593,14.3593,14.3106,14.3593,1628616.0
2015-12-17 09:55:00,17.68,17.68,17.65,17.66,993847.0,14.3593,14.3593,14.335,14.3431,993847.0
2015-12-17 10:00:00,17.66,17.67,17.62,17.65,1438172.0,14.3431,14.3512,14.3106,14.335,1438172.0
2015-12-17 10:05:00,17.65,17.66,17.61,17.62,877078.0,14.335,14.3431,14.3025,14.3106,877078.0
2015-12-17 10:10:00,17.62,17.64,17.57,17.63,2301071.0,14.3106,14.3268,14.27,14.3187,2301071.0
2015-12-17 10:15:00,17.64,17.65,17.54,17.55,2588422.0,14.3268,14.335,14.2456,14.2537,2588422.0
2015-12-17 10:20:00,17.55,17.57,17.52,17.54,1499508.0,14.2537,14.27,14.2294,14.2456,1499508.0
2015-12-17 10:25:00,17.54,17.57,17.53,17.55,1506879.0,14.2456,14.27,14.2375,14.2537,1506879.0
2015-12-17 10:30:00,17.55,17.62,17.55,17.61,889197.0,14.2537,14.3106,14.2537,14.3025,889197.0
2015-12-17 10:35:00,17.61,17.62,17.59,17.61,904723.0,14.3025,14.3106,14.2862,14.3025,904723.0
2015-12-17 10:40:00,17.6,17.63,17.59,17.6,831565.0,14.2943,14.3187,14.2862,14.2943,831565.0
2015-12-17 10:45:00,17.61,17.61,17.53,17.54,1377372.0,14.3025,14.3025,14.2375,14.2456,1377372.0
2015-12-17 10:50:00,17.54,17.54,17.48,17.51,1893715.0,14.2456,14.2456,14.1969,14.2212,1893715.0
2015-12-17 10:55:00,17.51,17.51,17.45,17.51,1641705.0,14.2212,14.2212,14.1725,14.2212,1641705.0
2015-12-17 11:00:00,17.51,17.52,17.48,17.51,911808.0,14.2212,14.2294,14.1969,14.2212,911808.0
2015-12-17 11:05:00,17.51,17.53,17.47,17.48,956410.0,14.2212,14.2375,14.1888,14.1969,956410.0
2015-12-17 11:10:00,17.48,17.49,17.44,17.45,1433756.0,14.1969,14.205,14.1644,14.1725,1433756.0
2015-12-17 11:15:00,17.45,17.45,17.38,17.4,1190270.0,14.1725,14.1725,14.1157,14.1319,1190270.0
2015-12-17 11:20:00,17.4,17.44,17.37,17.41,1294317.0,14.1319,14.1644,14.1075,14.14,1294317.0
2015-12-17 11:25:00,17.41,17.46,17.4,17.46,538877.0,14.14,14.1806,14.1319,14.1806,538877.0
2015-12-17 11:30:00,17.46,17.46,17.39,17.4,1442075.0,14.1806,14.1806,14.1238,14.1319,1442075.0
2015-12-17 11:35:00,17.41,17.47,17.39,17.46,1732694.0,14.14,14.1888,14.1238,14.1806,1732694.0
2015-12-17 11:40:00,17.46,17.5,17.43,17.45,953845.0,14.1806,14.2131,14.1563,14.1725,953845.0
2015-12-17 11:45:00,17.45,17.45,17.41,17.43,1214236.0,14.1725,14.1725,14.14,14.1563,1214236.0
2015-12-17 11:50:00,17.44,17.44,17.39,17.4,1153222.0,14.1644,14.1644,14.1238,14.1319,1153222.0
2015-12-17 11:55:00,17.4,17.4,17.37,17.38,636361.0,14.1319,14.1319,14.1075,14.1157,636361.0
2015-12-17 12:00:00,17.39,17.4,17.35,17.35,962204.0,14.1238,14.1319,14.0913,14.0913,962204.0
2015-12-17 12:05:00,17.35,17.41,17.35,17.39,844515.0,14.0913,14.14,14.0913,14.1238,844515.0
2015-12-17 12:10:00,17.39,17.42,17.35,17.42,1263664.0,14.1238,14.1481,14.0913,14.1481,1263664.0
2015-12-17 12:15:00,17.41,17.45,17.41,17.45,770327.0,14.14,14.1725,14.14,14.1725,770327.0
2015-12-17 12:20:00,17.45,17.45,17.4,17.4,516524.0,14.1725,14.1725,14.1319,14.1319,516524.0
2015-12-17 12:25:00,17.41,17.42,17.38,17.38,669416.0,14.14,14.1481,14.1157,14.1157,669416.0
2015-12-17 12:30:00,17.39,17.4,17.36,17.38,720075.0,14.1238,14.1319,14.0994,14.1157,720075.0
2015-12-17 12:35:00,17.38,17.38,17.34,17.37,1056600.0,14.1157,14.1157,14.0832,14.1075,1056600.0
2015-12-17 12:40:00,17.37,17.37,17.32,17.35,1025655.0,14.1075,14.1075,14.0669,14.0913,1025655.0
2015-12-17 12:45:00,17.36,17.38,17.33,17.34,455262.0,14.0994,14.1157,14.0751,14.0832,455262.0
2015-12-17 12:50:00,17.35,17.39,17.34,17.38,671703.0,14.0913,14.1238,14.0832,14.1157,671703.0
2015-12-17 12:55:00,17.38,17.41,17.35,17.4,582424.0,14.1157,14.14,14.0913,14.1319,582424.0
2015-12-17 13:00:00,17.4,17.43,17.38,17.42,624247.0,14.1319,14.1563,14.1157,14.1481,624247.0
2015-12-17 13:05:00,17.42,17.44,17.41,17.42,690382.0,14.1481,14.1644,14.14,14.1481,690382.0
2015-12-17 13:10:00,17.41,17.43,17.4,17.42,441825.0,14.14,14.1563,14.1319,14.1481,441825.0
2015-12-17 13:15:00,17.41,17.42,17.37,17.38,536645.0,14.14,14.1481,14.1075,14.1157,536645.0
2015-12-17 13:20:00,17.38,17.43,17.36,17.43,630195.0,14.1157,14.1563,14.0994,14.1563,630195.0
2015-12-17 13:25:00,17.43,17.43,17.39,17.41,544856.0,14.1563,14.1563,14.1238,14.14,544856.0
2015-12-17 13:30:00,17.4,17.43,17.39,17.41,478515.0,14.1319,14.1563,14.1238,14.14,478515.0
2015-12-17 13:35:00,17.41,17.44,17.39,17.43,559903.0,14.14,14.1644,14.1238,14.1563,559903.0
2015-12-17 13:40:00,17.44,17.45,17.41,17.45,460851.0,14.1644,14.1725,14.14,14.1725,460851.0
2015-12-17 13:45:00,17.45,17.49,17.44,17.47,816760.0,14.1725,14.205,14.1644,14.1888,816760.0
2015-12-17 13:50:00,17.47,17.49,17.45,17.46,665492.0,14.1888,14.205,14.1725,14.1806,665492.0
2015-12-17 13:55:00,17.46,17.49,17.45,17.48,318649.0,14.1806,14.205,14.1725,14.1969,318649.0
2015-12-17 14:00:00,17.49,17.51,17.47,17.51,495785.0,14.205,14.2212,14.1888,14.2212,495785.0
2015-12-17 14:05:00,17.51,17.52,17.46,17.46,548592.0,14.2212,14.2294,14.1806,14.1806,548592.0
2015-12-17 14:10:00,17.46,17.47,17.43,17.46,574450.0,14.1806,14.1888,14.1563,14.1806,574450.0
2015-12-17 14:15:00,17.47,17.5,17.46,17.5,604595.0,14.1888,14.2131,14.1806,14.2131,604595.0
2015-12-17 14:20:00,17.5,17.51,17.46,17.47,664408.0,14.2131,14.2212,14.1806,14.1888,664408.0
2015-12-17 14:25:00,17.47,17.51,17.46,17.48,612607.0,14.1888,14.2212,14.1806,14.1969,612607.0
2015-12-17 14:30:00,17.49,17.5,17.46,17.47,510860.0,14.205,14.2131,14.1806,14.1888,510860.0
2015-12-17 14:35:00,17.46,17.48,17.45,17.45,363237.0,14.1806,14.1969,14.1725,14.1725,363237.0
2015-12-17 14:40:00,17.46,17.46,17.42,17.43,424580.0,14.1806,14.1806,14.1481,14.1563,424580.0
2015-12-17 14:45:00,17.43,17.45,17.4,17.42,796368.0,14.1563,14.1725,14.1319,14.1481,796368.0
2015-12-17 14:50:00,17.41,17.42,17.38,17.4,1312614.0,14.14,14.1481,14.1157,14.1319,1312614.0
2015-12-17 14:55:00,17.4,17.42,17.39,17.41,485868.0,14.1319,14.1481,14.1238,14.14,485868.0
2015-12-17 15:00:00,17.41,17.44,17.4,17.41,550891.0,14.14,14.1644,14.1319,14.14,550891.0
2015-12-17 15:05:00,17.41,17.45,17.4,17.45,832075.0,14.14,14.1725,14.1319,14.1725,832075.0
2015-12-17 15:10:00,17.45,17.46,17.41,17.41,480753.0,14.1725,14.1806,14.14,14.14,480753.0
2015-12-17 15:15:00,17.41,17.43,17.39,17.39,684588.0,14.14,14.1563,14.1238,14.1238,684588.0
2015-12-17 15:20:00,17.39,17.4,17.36,17.39,857645.0,14.1238,14.1319,14.0994,14.1238,857645.0
2015-12-17 15:25:00,17.39,17.43,17.38,17.4,784528.0,14.1238,14.1563,14.1157,14.1319,784528.0
2015-12-17 15:30:00,17.4,17.43,17.38,17.43,856319.0,14.1319,14.1563,14.1157,14.1563,856319.0
2015-12-17 15:35:00,17.43,17.45,17.39,17.39,1216091.0,14.1563,14.1725,14.1238,14.1238,1216091.0
2015-12-17 15:40:00,17.4,17.42,17.38,17.38,1098175.0,14.1319,14.1481,14.1157,14.1157,1098175.0
2015-12-17 15:45:00,17.38,17.38,17.37,17.38,1158786.0,14.1157,14.1157,14.1075,14.1157,1158786.0
2015-12-17 15:50:00,17.37,17.38,17.36,17.36,2638736.0,14.1075,14.1157,14.0994,14.0994,2638736.0
2015-12-17 15:55:00,17.37,17.37,17.3,17.31,3518147.0,14.1075,14.1075,14.0507,14.0588,3518147.0
2015-12-18 09:30:00,17.19,17.27,17.14,17.2,9443982.0,13.9613,14.0263,13.9207,13.9695,9443982.0
2015-12-18 09:35:00,17.2,17.21,17.1,17.12,2422288.0,13.9695,13.9776,13.8883,13.9045,2422288.0
2015-12-18 09:40:00,17.12,17.14,17.08,17.12,2021134.0,13.9045,13.9207,13.872,13.9045,2021134.0
2015-12-18 09:45:00,17.11,17.19,17.1,17.16,1538087.0,13.8964,13.9613,13.8883,13.937,1538087.0
2015-12-18 09:50:00,17.16,17.21,17.14,17.18,1727278.0,13.937,13.9776,13.9207,13.9532,1727278.0
2015-12-18 09:55:00,17.17,17.21,17.16,17.19,1089610.0,13.9451,13.9776,13.937,13.9613,1089610.0
2015-12-18 10:00:00,17.19,17.21,17.16,17.16,794402.0,13.9613,13.9776,13.937,13.937,794402.0
2015-12-18 10:05:00,17.17,17.17,17.12,17.13,896900.0,13.9451,13.9451,13.9045,13.9126,896900.0
2015-12-18 10:10:00,17.13,17.14,17.09,17.1,1181269.0,13.9126,13.9207,13.8801,13.8883,1181269.0
2015-12-18 10:15:00,17.09,17.13,17.08,17.08,1442436.0,13.8801,13.9126,13.872,13.872,1442436.0
2015-12-18 10:20:00,17.08,17.13,17.08,17.12,1291513.0,13.872,13.9126,13.872,13.9045,1291513.0
2015-12-18 10:25:00,17.11,17.12,17.04,17.08,1271404.0,13.8964,13.9045,13.8395,13.872,1271404.0
2015-12-18 10:30:00,17.08,17.09,17.02,17.04,1593743.0,13.872,13.8801,13.8233,13.8395,1593743.0
2015-12-18 10:35:00,17.04,17.06,17.02,17.04,795970.0,13.8395,13.8558,13.8233,13.8395,795970.0
2015-12-18 10:40:00,17.04,17.07,17.02,17.06,1034707.0,13.8395,13.8639,13.8233,13.8558,1034707.0
2015-12-18 10:45:00,17.05,17.1,17.05,17.07,1365272.0,13.8476,13.8883,13.8476,13.8639,1365272.0
2015-12-18 10:50:00,17.07,17.11,17.06,17.08,1391575.0,13.8639,13.8964,13.8558,13.872,1391575.0
2015-12-18 10:55:00,17.07,17.12,17.06,17.12,745894.0,13.8639,13.9045,13.8558,13.9045,745894.0
2015-12-18 11:00:00,17.12,17.15,17.09,17.13,1451833.0,13.9045,13.9289,13.8801,13.9126,1451833.0
2015-12-18 11:05:00,17.14,17.15,17.12,17.12,675664.0,13.9207,13.9289,13.9045,13.9045,675664.0
2015-12-18 11:10:00,17.12,17.17,17.12,17.16,744719.0,13.9045,13.9451,13.9045,13.937,744719.0
2015-12-18 11:15:00,17.16,17.16,17.11,17.13,742928.0,13.937,13.937,13.8964,13.9126,742928.0
2015-12-18 11:20:00,17.13,17.14,17.09,17.11,579555.0,13.9126,13.9207,13.8801,13.8964,579555.0
2015-12-18 11:25:00,17.11,17.15,17.1,17.11,675690.0,13.8964,13.9289,13.8883,13.8964,675690.0
2015-12-18 11:30:00,17.11,17.12,17.09,17.09,451444.0,13.8964,13.9045,13.8801,13.8801,451444.0
2015-12-18 11:35:00,17.1,17.11,17.08,17.1,512285.0,13.8883,13.8964,13.872,13.8883,512285.0
2015-12-18 11:40:00,17.11,17.11,17.05,17.06,526436.0,13.8964,13.8964,13.8476,13.8558,526436.0
2015-12-18 11:45:00,17.05,17.06,17.01,17.03,975191.0,13.8476,13.8558,13.8152,13.8314,975191.0
2015-12-18 11:50:00,17.02,17.04,17.01,17.01,832229.0,13.8233,13.8395,13.8152,13.8152,832229.0
2015-12-18 11:55:00,17.01,17.04,17.01,17.02,1237575.0,13.8152,13.8395,13.8152,13.8233,1237575.0
2015-12-18 12:00:00,17.03,17.03,16.98,16.99,2555601.0,13.8314,13.8314,13.7908,13.7989,2555601.0
2015-12-18 12:05:00,16.98,17.02,16.97,17.01,1205895.0,13.7908,13.8233,13.7827,13.8152,1205895.0
2015-12-18 12:10:00,17.01,17.01,16.98,17.0,760361.0,13.8152,13.8152,13.7908,13.807,760361.0
2015-12-18 12:15:00,17.0,17.02,16.93,16.94,1527870.0,13.807,13.8233,13.7502,13.7583,1527870.0
2015-12-18 12:20:00,16.94,16.99,16.93,16.97,1110014.0,13.7583,13.7989,13.7502,13.7827,1110014.0
2015-12-18 12:25:00,16.97,17.01,16.96,17.0,555350.0,13.7827,13.8152,13.7745,13.807,555350.0
2015-12-18 12:30:00,17.0,17.0,16.94,16.95,1179383.0,13.807,13.807,13.7583,13.7664,1179383.0
2015-12-18 12:35:00,16.95,16.95,16.91,16.92,808124.0,13.7664,13.7664,13.7339,13.7421,808124.0
2015-12-18 12:40:00,16.92,16.97,16.92,16.96,990117.0,13.7421,13.7827,13.7421,13.7745,990117.0
2015-12-18 12:45:00,16.96,16.98,16.94,16.96,900935.0,13.7745,13.7908,13.7583,13.7745,900935.0
2015-12-18 12:50:00,16.96,16.97,16.92,16.96,532643.0,13.7745,13.7827,13.7421,13.7745,532643.0
2015-12-18 12:55:00,16.96,16.98,16.94,16.95,490294.0,13.7745,13.7908,13.7583,13.7664,490294.0
2015-12-18 13:00:00,16.96,16.96,16.92,16.93,774634.0,13.7745,13.7745,13.7421,13.7502,774634.0
2015-12-18 13:05:00,16.94,16.98,16.93,16.96,474434.0,13.7583,13.7908,13.7502,13.7745,474434.0
2015-12-18 13:10:00,16.96,16.97,16.93,16.94,490536.0,13.7745,13.7827,13.7502,13.7583,490536.0
2015-12-18 13:15:00,16.95,16.98,16.93,16.95,667727.0,13.7664,13.7908,13.7502,13.7664,667727.0
2015-12-18 13:20:00,16.95,16.96,16.93,16.94,595548.0,13.7664,13.7745,13.7502,13.7583,595548.0
2015-12-18 13:25:00,16.94,16.95,16.92,16.94,600959.0,13.7583,13.7664,13.7421,13.7583,600959.0
2015-12-18 13:30:00,16.94,16.96,16.92,16.95,475179.0,13.7583,13.7745,13.7421,13.7664,475179.0
2015-12-18 13:35:00,16.94,16.95,16.9,16.91,965106.0,13.7583,13.7664,13.7258,13.7339,965106.0
2015-12-18 13:40:00,16.91,16.95,16.9,16.93,557874.0,13.7339,13.7664,13.7258,13.7502,557874.0
2015-12-18 13:45:00,16.93,16.94,16.91,16.91,514673.0,13.7502,13.7583,13.7339,13.7339,514673.0
2015-12-18 13:50:00,16.93,16.97,16.91,16.95,1027963.0,13.7502,13.7827,13.7339,13.7664,1027963.0
2015-12-18 13:55:00,16.94,16.97,16.93,16.95,1119403.0,13.7583,13.7827,13.7502,13.7664,1119403.0
2015-12-18 14:00:00,16.95,16.99,16.94,16.96,690924.0,13.7664,13.7989,13.7583,13.7745,690924.0
2015-12-18 14:05:00,16.96,17.01,16.96,17.01,905018.0,13.7745,13.8152,13.7745,13.8152,905018.0
2015-12-18 14:10:00,17.01,17.04,17.0,17.0,1638389.0,13.8152,13.8395,13.807,13.807,1638389.0
2015-12-18 14:15:00,17.01,17.03,16.97,17.03,1111515.0,13.8152,13.8314,13.7827,13.8314,1111515.0
2015-12-18 14:20:00,17.03,17.09,17.02,17.09,1170592.0,13.8314,13.8801,13.8233,13.8801,1170592.0
2015-12-18 14:25:00,17.09,17.12,17.08,17.1,1260845.0,13.8801,13.9045,13.872,13.8883,1260845.0
2015-12-18 14:30:00,17.1,17.1,17.04,17.07,516470.0,13.8883,13.8883,13.8395,13.8639,516470.0
2015-12-18 14:35:00,17.07,17.1,17.05,17.05,514513.0,13.8639,13.8883,13.8476,13.8476,514513.0
2015-12-18 14:40:00,17.05,17.06,16.96,16.97,1369178.0,13.8476,13.8558,13.7745,13.7827,1369178.0
2015-12-18 14:45:00,16.97,17.0,16.96,16.98,647354.0,13.7827,13.807,13.7745,13.7908,647354.0
2015-12-18 14:50:00,16.98,17.0,16.96,16.98,550844.0,13.7908,13.807,13.7745,13.7908,550844.0
2015-12-18 14:55:00,16.97,16.98,16.95,16.98,735907.0,13.7827,13.7908,13.7664,13.7908,735907.0
2015-12-18 15:00:00,16.98,17.02,16.97,16.98,774693.0,13.7908,13.8233,13.7827,13.7908,774693.0
2015-12-18 15:05:00,16.97,17.01,16.96,17.0,448385.0,13.7827,13.8152,13.7745,13.807,448385.0
2015-12-18 15:10:00,17.0,17.01,16.95,16.96,597247.0,13.807,13.8152,13.7664,13.7745,597247.0
2015-12-18 15:15:00,16.96,16.96,16.92,16.94,1455397.0,13.7745,13.7745,13.7421,13.7583,1455397.0
2015-12-18 15:20:00,16.94,16.94,16.88,16.89,1872064.0,13.7583,13.7583,13.7096,13.7177,1872064.0
2015-12-18 15:25:00,16.89,16.95,16.89,16.91,1259054.0,13.7177,13.7664,13.7177,13.7339,1259054.0
2015-12-18 15:30:00,16.91,16.95,16.91,16.94,1495627.0,13.7339,13.7664,13.7339,13.7583,1495627.0
2015-12-18 15:35:00,16.94,16.96,16.92,16.92,1627650.0,13.7583,13.7745,13.7421,13.7421,1627650.0
2015-12-18 15:40:00,16.92,16.94,16.91,16.91,1124757.0,13.7421,13.7583,13.7339,13.7339,1124757.0
2015-12-18 15:45:00,16.91,16.92,16.89,16.89,2467459.0,13.7339,13.7421,13.7177,13.7177,2467459.0
2015-12-18 15:50:00,16.89,16.9,16.84,16.84,2903466.0,13.7177,13.7258,13.6771,13.6771,2903466.0
2015-12-18 15:55:00,16.84,16.85,16.77,16.78,9419223.0,13.6771,13.6852,13.6202,13.6284,9419223.0
2015-12-21 09:30:00,16.98,17.03,16.95,17.01,3400295.0,13.7908,13.8314,13.7664,13.8152,3400295.0
2015-12-21 09:35:00,17.0,17.01,16.91,16.94,2101596.0,13.807,13.8152,13.7339,13.7583,2101596.0
2015-12-21 09:40:00,16.94,16.96,16.9,16.94,1743509.0,13.7583,13.7745,13.7258,13.7583,1743509.0
2015-12-21 09:45:00,16.93,16.97,16.87,16.95,1555129.0,13.7502,13.7827,13.7015,13.7664,1555129.0
2015-12-21 09:50:00,16.95,16.95,16.89,16.93,1685030.0,13.7664,13.7664,13.7177,13.7502,1685030.0
2015-12-21 09:55:00,16.93,16.94,16.88,16.91,1010750.0,13.7502,13.7583,13.7096,13.7339,1010750.0
2015-12-21 10:00:00,16.9,16.95,16.89,16.94,1079823.0,13.7258,13.7664,13.7177,13.7583,1079823.0
2015-12-21 10:05:00,16.94,16.97,16.92,16.96,1023732.0,13.7583,13.7827,13.7421,13.7745,1023732.0
2015-12-21 10:10:00,16.96,16.96,16.93,16.94,719630.0,13.7745,13.7745,13.7502,13.7583,719630.0
2015-12-21 10:15:00,16.94,16.96,16.92,16.95,620978.0,13.7583,13.7745,13.7421,13.7664,620978.0
2015-12-21 10:20:00,16.95,16.97,16.92,16.95,899380.0,13.7664,13.7827,13.7421,13.7664,899380.0
2015-12-21 10:25:00,16.95,16.98,16.92,16.94,1068240.0,13.7664,13.7908,13.7421,13.7583,1068240.0
2015-12-21 10:30:00,16.94,16.97,16.93,16.96,820113.0,13.7583,13.7827,13.7502,13.7745,820113.0
2015-12-21 10:35:00,16.96,16.97,16.94,16.96,1346393.0,13.7745,13.7827,13.7583,13.7745,1346393.0
2015-12-21 10:40:00,16.96,16.96,16.93,16.94,1018582.0,13.7745,13.7745,13.7502,13.7583,1018582.0
2015-12-21 10:45:00,16.95,16.96,16.93,16.93,802003.0,13.7664,13.7745,13.7502,13.7502,802003.0
2015-12-21 10:50:00,16.94,16.95,16.91,16.92,798760.0,13.7583,13.7664,13.7339,13.7421,798760.0
2015-12-21 10:55:00,16.93,16.96,16.9,16.95,821362.0,13.7502,13.7745,13.7258,13.7664,821362.0
2015-12-21 11:00:00,16.95,16.96,16.94,16.95,517462.0,13.7664,13.7745,13.7583,13.7664,517462.0
2015-12-21 11:05:00,16.95,16.96,16.92,16.94,508559.0,13.7664,13.7745,13.7421,13.7583,508559.0
2015-12-21 11:10:00,16.94,16.94,16.89,16.9,559524.0,13.7583,13.7583,13.7177,13.7258,559524.0
2015-12-21 11:15:00,16.9,16.92,16.89,16.92,901454.0,13.7258,13.7421,13.7177,13.7421,901454.0
2015-12-21 11:20:00,16.91,16.94,16.89,16.89,525026.0,13.7339,13.7583,13.7177,13.7177,525026.0
2015-12-21 11:25:00,16.89,16.91,16.86,16.91,1075264.0,13.7177,13.7339,13.6933,13.7339,1075264.0
2015-12-21 11:30:00,16.9,16.91,16.82,16.82,1220195.0,13.7258,13.7339,13.6608,13.6608,1220195.0
2015-12-21 11:35:00,16.82,16.85,16.81,16.82,522992.0,13.6608,13.6852,13.6527,13.6608,522992.0
2015-12-21 11:40:00,16.82,16.85,16.8,16.84,612422.0,13.6608,13.6852,13.6446,13.6771,612422.0
2015-12-21 11:45:00,16.83,16.85,16.78,16.78,776863.0,13.669,13.6852,13.6284,13.6284,776863.0
2015-12-21 11:50:00,16.79,16.81,16.77,16.79,848114.0,13.6365,13.6527,13.6202,13.6365,848114.0
2015-12-21 11:55:00,16.8,16.86,16.78,16.84,717666.0,13.6446,13.6933,13.6284,13.6771,717666.0
2015-12-21 12:00:00,16.84,16.86,16.81,16.81,563031.0,13.6771,13.6933,13.6527,13.6527,563031.0
2015-12-21 12:05:00,16.81,16.85,16.81,16.83,429359.0,13.6527,13.6852,13.6527,13.669,429359.0
2015-12-21 12:10:00,16.82,16.85,16.82,16.85,437662.0,13.6608,13.6852,13.6608,13.6852,437662.0
2015-12-21 12:15:00,16.84,16.85,16.8,16.81,375220.0,13.6771,13.6852,13.6446,13.6527,375220.0
2015-12-21 12:20:00,16.8,16.83,16.79,16.82,361949.0,13.6446,13.669,13.6365,13.6608,361949.0
2015-12-21 12:25:00,16.82,16.83,16.8,16.8,330235.0,13.6608,13.669,13.6446,13.6446,330235.0
2015-12-21 12:30:00,16.8,16.86,16.8,16.85,637678.0,13.6446,13.6933,13.6446,13.6852,637678.0
2015-12-21 12:35:00,16.85,16.88,16.83,16.85,498077.0,13.6852,13.7096,13.669,13.6852,498077.0
2015-12-21 12:40:00,16.84,16.87,16.84,16.87,385429.0,13.6771,13.7015,13.6771,13.7015,385429.0
2015-12-21 12:45:00,16.87,16.88,16.85,16.87,554064.0,13.7015,13.7096,13.6852,13.7015,554064.0
2015-12-21 12:50:00,16.86,16.91,16.86,16.9,622980.0,13.6933,13.7339,13.6933,13.7258,622980.0
2015-12-21 12:55:00,16.89,16.91,16.87,16.88,536905.0,13.7177,13.7339,13.7015,13.7096,536905.0
2015-12-21 13:00:00,16.88,16.91,16.87,16.9,513993.0,13.7096,13.7339,13.7015,13.7258,513993.0
2015-12-21 13:05:00,16.9,16.94,16.9,16.91,686792.0,13.7258,13.7583,13.7258,13.7339,686792.0
2015-12-21 13:10:00,16.91,16.93,16.89,16.93,317243.0,13.7339,13.7502,13.7177,13.7502,317243.0
2015-12-21 13:15:00,16.93,16.94,16.9,16.93,850273.0,13.7502,13.7583,13.7258,13.7502,850273.0
2015-12-21 13:20:00,16.93,16.95,16.92,16.94,217217.0,13.7502,13.7664,13.7421,13.7583,217217.0
2015-12-21 13:25:00,16.94,16.95,16.92,16.93,1089914.0,13.7583,13.7664,13.7421,13.7502,1089914.0
2015-12-21 13:30:00,16.93,16.97,16.93,16.96,550161.0,13.7502,13.7827,13.7502,13.7745,550161.0
2015-12-21 13:35:00,16.96,16.96,16.94,16.96,450493.0,13.7745,13.7745,13.7583,13.7745,450493.0
2015-12-21 13:40:00,16.96,16.96,16.93,16.94,301247.0,13.7745,13.7745,13.7502,13.7583,301247.0
2015-12-21 13:45:00,16.94,16.94,16.92,16.93,319324.0,13.7583,13.7583,13.7421,13.7502,319324.0
2015-12-21 13:50:00,16.93,16.94,16.92,16.92,192634.0,13.7502,13.7583,13.7421,13.7421,192634.0
2015-12-21 13:55:00,16.92,16.93,16.91,16.91,382171.0,13.7421,13.7502,13.7339,13.7339,382171.0
2015-12-21 14:00:00,16.91,16.93,16.91,16.93,466748.0,13.7339,13.7502,13.7339,13.7502,466748.0
2015-12-21 14:05:00,16.93,16.94,16.91,16.92,532139.0,13.7502,13.7583,13.7339,13.7421,532139.0
2015-12-21 14:10:00,16.91,16.92,16.9,16.91,384255.0,13.7339,13.7421,13.7258,13.7339,384255.0
2015-12-21 14:15:00,16.9,16.91,16.88,16.89,345970.0,13.7258,13.7339,13.7096,13.7177,345970.0
2015-12-21 14:20:00,16.89,16.89,16.86,16.89,429654.0,13.7177,13.7177,13.6933,13.7177,429654.0
2015-12-21 14:25:00,16.89,16.89,16.86,16.88,435609.0,13.7177,13.7177,13.6933,13.7096,435609.0
2015-12-21 14:30:00,16.88,16.88,16.86,16.86,264816.0,13.7096,13.7096,13.6933,13.6933,264816.0
2015-12-21 14:35:00,16.86,16.89,16.86,16.86,534355.0,13.6933,13.7177,13.6933,13.6933,534355.0
2015-12-21 14:40:00,16.87,16.88,16.85,16.88,387931.0,13.7015,13.7096,13.6852,13.7096,387931.0
2015-12-21 14:45:00,16.87,16.89,16.87,16.88,345690.0,13.7015,13.7177,13.7015,13.7096,345690.0
2015-12-21 14:50:00,16.88,16.9,16.87,16.88,207424.0,13.7096,13.7258,13.7015,13.7096,207424.0
2015-12-21 14:55:00,16.87,16.88,16.85,16.86,431461.0,13.7015,13.7096,13.6852,13.6933,431461.0
2015-12-21 15:00:00,16.86,16.89,16.85,16.89,424969.0,13.6933,13.7177,13.6852,13.7177,424969.0
2015-12-21 15:05:00,16.89,16.89,16.83,16.83,488571.0,13.7177,13.7177,13.669,13.669,488571.0
2015-12-21 15:10:00,16.83,16.86,16.82,16.85,485684.0,13.669,13.6933,13.6608,13.6852,485684.0
2015-12-21 15:15:00,16.86,16.87,16.83,16.84,687824.0,13.6933,13.7015,13.669,13.6771,687824.0
2015-12-21 15:20:00,16.83,16.85,16.82,16.83,727164.0,13.669,13.6852,13.6608,13.669,727164.0
2015-12-21 15:25:00,16.84,16.87,16.83,16.87,487381.0,13.6771,13.7015,13.669,13.7015,487381.0
2015-12-21 15:30:00,16.87,16.88,16.85,16.86,970570.0,13.7015,13.7096,13.6852,13.6933,970570.0
2015-12-21 15:35:00,16.85,16.88,16.84,16.87,963957.0,13.6852,13.7096,13.6771,13.7015,963957.0
2015-12-21 15:40:00,16.87,16.9,16.85,16.87,1036710.0,13.7015,13.7258,13.6852,13.7015,1036710.0
2015-12-21 15:45:00,16.86,16.9,16.86,16.89,1215391.0,13.6933,13.7258,13.6933,13.7177,1215391.0
2015-12-21 15:50:00,16.89,16.92,16.89,16.91,1341843.0,13.7177,13.7421,13.7177,13.7339,1341843.0
2015-12-21 15:55:00,16.92,16.97,16.92,16.96,2948246.0,13.7421,13.7827,13.7421,13.7745,2948246.0
2015-12-22 09:30:00,17.05,17.11,17.01,17.04,2368673.0,13.8476,13.8964,13.8152,13.8395,2368673.0
2015-12-22 09:35:00,17.03,17.05,16.96,16.97,2187012.0,13.8314,13.8476,13.7745,13.7827,2187012.0
2015-12-22 09:40:00,16.97,17.0,16.94,17.0,1458217.0,13.7827,13.807,13.7583,13.807,1458217.0
2015-12-22 09:45:00,16.99,17.0,16.93,16.93,966069.0,13.7989,13.807,13.7502,13.7502,966069.0
2015-12-22 09:50:00,16.93,16.95,16.9,16.94,752861.0,13.7502,13.7664,13.7258,13.7583,752861.0
2015-12-22 09:55:00,16.95,16.97,16.93,16.95,500334.0,13.7664,13.7827,13.7502,13.7664,500334.0
2015-12-22 10:00:00,16.94,16.97,16.91,16.94,803245.0,13.7583,13.7827,13.7339,13.7583,803245.0
2015-12-22 10:05:00,16.93,16.95,16.91,16.94,395231.0,13.7502,13.7664,13.7339,13.7583,395231.0
2015-12-22 10:10:00,16.94,16.98,16.93,16.93,883063.0,13.7583,13.7908,13.7502,13.7502,883063.0
2015-12-22 10:15:00,16.93,16.95,16.9,16.95,681732.0,13.7502,13.7664,13.7258,13.7664,681732.0
2015-12-22 10:20:00,16.94,16.99,16.94,16.98,621123.0,13.7583,13.7989,13.7583,13.7908,621123.0
2015-12-22 10:25:00,16.98,17.0,16.96,16.98,542126.0,13.7908,13.807,13.7745,13.7908,542126.0
2015-12-22 10:30:00,16.98,16.98,16.93,16.93,794557.0,13.7908,13.7908,13.7502,13.7502,794557.0
2015-12-22 10:35:00,16.94,16.97,16.93,16.95,618037.0,13.7583,13.7827,13.7502,13.7664,618037.0
2015-12-22 10:40:00,16.96,16.97,16.93,16.94,529846.0,13.7745,13.7827,13.7502,13.7583,529846.0
2015-12-22 10:45:00,16.94,16.96,16.92,16.94,377292.0,13.7583,13.7745,13.7421,13.7583,377292.0
2015-12-22 10:50:00,16.93,16.94,16.91,16.91,433950.0,13.7502,13.7583,13.7339,13.7339,433950.0
2015-12-22 10:55:00,16.91,16.93,16.9,16.9,801637.0,13.7339,13.7502,13.7258,13.7258,801637.0
2015-12-22 11:00:00,16.91,16.93,16.9,16.93,501637.0,13.7339,13.7502,13.7258,13.7502,501637.0
2015-12-22 11:05:00,16.92,16.93,16.9,16.92,368473.0,13.7421,13.7502,13.7258,13.7421,368473.0
2015-12-22 11:10:00,16.92,16.94,16.91,16.91,537926.0,13.7421,13.7583,13.7339,13.7339,537926.0
2015-12-22 11:15:00,16.91,16.92,16.89,16.89,424283.0,13.7339,13.7421,13.7177,13.7177,424283.0
2015-12-22 11:20:00,16.89,16.9,16.85,16.86,763949.0,13.7177,13.7258,13.6852,13.6933,763949.0
2015-12-22 11:25:00,16.86,16.89,16.85,16.87,440591.0,13.6933,13.7177,13.6852,13.7015,440591.0
2015-12-22 11:30:00,16.88,16.9,16.87,16.89,581368.0,13.7096,13.7258,13.7015,13.7177,581368.0
2015-12-22 11:35:00,16.89,16.95,16.89,16.95,1045298.0,13.7177,13.7664,13.7177,13.7664,1045298.0
2015-12-22 11:40:00,16.94,16.97,16.94,16.97,796974.0,13.7583,13.7827,13.7583,13.7827,796974.0
2015-12-22 11:45:00,16.97,16.99,16.97,16.97,490783.0,13.7827,13.7989,13.7827,13.7827,490783.0
2015-12-22 11:50:00,16.98,16.98,16.93,16.93,482972.0,13.7908,13.7908,13.7502,13.7502,482972.0
2015-12-22 11:55:00,16.94,16.96,16.93,16.95,372169.0,13.7583,13.7745,13.7502,13.7664,372169.0
2015-12-22 12:00:00,16.96,16.96,16.92,16.92,424253.0,13.7745,13.7745,13.7421,13.7421,424253.0
2015-12-22 12:05:00,16.93,16.96,16.92,16.96,340414.0,13.7502,13.7745,13.7421,13.7745,340414.0
2015-12-22 12:10:00,16.95,16.96,16.93,16.95,468122.0,13.7664,13.7745,13.7502,13.7664,468122.0
2015-12-22 12:15:00,16.95,16.99,16.94,16.98,438053.0,13.7664,13.7989,13.7583,13.7908,438053.0
2015-12-22 12:20:00,16.97,16.98,16.94,16.96,412293.0,13.7827,13.7908,13.7583,13.7745,412293.0
2015-12-22 12:25:00,16.96,16.98,16.96,16.97,282355.0,13.7745,13.7908,13.7745,13.7827,282355.0
2015-12-22 12:30:00,16.98,16.99,16.97,16.99,225859.0,13.7908,13.7989,13.7827,13.7989,225859.0
2015-12-22 12:35:00,16.99,17.02,16.98,17.0,1310683.0,13.7989,13.8233,13.7908,13.807,1310683.0
2015-12-22 12:40:00,17.0,17.02,16.99,17.01,613546.0,13.807,13.8233,13.7989,13.8152,613546.0
2015-12-22 12:45:00,17.01,17.02,17.0,17.01,412102.0,13.8152,13.8233,13.807,13.8152,412102.0
2015-12-22 12:50:00,17.0,17.03,17.0,17.03,518969.0,13.807,13.8314,13.807,13.8314,518969.0
2015-12-22 12:55:00,17.02,17.04,17.01,17.03,459017.0,13.8233,13.8395,13.8152,13.8314,459017.0
2015-12-22 13:00:00,17.03,17.04,17.01,17.03,484663.0,13.8314,13.8395,13.8152,13.8314,484663.0
2015-12-22 13:05:00,17.03,17.05,17.02,17.04,797156.0,13.8314,13.8476,13.8233,13.8395,797156.0
2015-12-22 13:10:00,17.04,17.05,17.02,17.04,494632.0,13.8395,13.8476,13.8233,13.8395,494632.0
2015-12-22 13:15:00,17.03,17.05,17.02,17.04,358551.0,13.8314,13.8476,13.8233,13.8395,358551.0
2015-12-22 13:20:00,17.04,17.06,17.03,17.03,636481.0,13.8395,13.8558,13.8314,13.8314,636481.0
2015-12-22 13:25:00,17.03,17.07,17.03,17.06,525148.0,13.8314,13.8639,13.8314,13.8558,525148.0
2015-12-22 13:30:00,17.06,17.07,17.03,17.04,440416.0,13.8558,13.8639,13.8314,13.8395,440416.0
2015-12-22 13:35:00,17.04,17.04,17.02,17.04,526554.0,13.8395,13.8395,13.8233,13.8395,526554.0
2015-12-22 13:40:00,17.03,17.04,17.02,17.03,209393.0,13.8314,13.8395,13.8233,13.8314,209393.0
2015-12-22 13:45:00,17.03,17.05,17.03,17.04,367591.0,13.8314,13.8476,13.8314,13.8395,367591.0
2015-12-22 13:50:00,17.04,17.06,17.04,17.05,518443.0,13.8395,13.8558,13.8395,13.8476,518443.0
2015-12-22 13:55:00,17.05,17.08,17.04,17.07,705798.0,13.8476,13.872,13.8395,13.8639,705798.0
2015-12-22 14:00:00,17.07,17.08,17.06,17.07,329891.0,13.8639,13.872,13.8558,13.8639,329891.0
2015-12-22 14:05:00,17.07,17.08,17.05,17.05,345456.0,13.8639,13.872,13.8476,13.8476,345456.0
2015-12-22 14:10:00,17.05,17.07,17.05,17.07,431253.0,13.8476,13.8639,13.8476,13.8639,431253.0
2015-12-22 14:15:00,17.07,17.07,17.05,17.05,302294.0,13.8639,13.8639,13.8476,13.8476,302294.0
2015-12-22 14:20:00,17.06,17.08,17.05,17.05,251516.0,13.8558,13.872,13.8476,13.8476,251516.0
2015-12-22 14:25:00,17.05,17.06,17.02,17.02,247616.0,13.8476,13.8558,13.8233,13.8233,247616.0
2015-12-22 14:30:00,17.03,17.05,17.02,17.03,340231.0,13.8314,13.8476,13.8233,13.8314,340231.0
2015-12-22 14:35:00,17.03,17.05,17.03,17.04,425981.0,13.8314,13.8476,13.8314,13.8395,425981.0
2015-12-22 14:40:00,17.04,17.05,17.03,17.05,322431.0,13.8395,13.8476,13.8314,13.8476,322431.0
2015-12-22 14:45:00,17.05,17.05,17.02,17.04,485673.0,13.8476,13.8476,13.8233,13.8395,485673.0
2015-12-22 14:50:00,17.04,17.05,17.03,17.04,463732.0,13.8395,13.8476,13.8314,13.8395,463732.0
2015-12-22 14:55:00,17.03,17.07,17.03,17.06,445999.0,13.8314,13.8639,13.8314,13.8558,445999.0
2015-12-22 15:00:00,17.07,17.09,17.06,17.09,379538.0,13.8639,13.8801,13.8558,13.8801,379538.0
2015-12-22 15:05:00,17.09,17.09,17.07,17.08,1051760.0,13.8801,13.8801,13.8639,13.872,1051760.0
2015-12-22 15:10:00,17.09,17.09,17.06,17.09,598146.0,13.8801,13.8801,13.8558,13.8801,598146.0
2015-12-22 15:15:00,17.09,17.09,17.06,17.07,583830.0,13.8801,13.8801,13.8558,13.8639,583830.0
2015-12-22 15:20:00,17.07,17.1,17.07,17.09,763621.0,13.8639,13.8883,13.8639,13.8801,763621.0
2015-12-22 15:25:00,17.09,17.09,17.07,17.07,356920.0,13.8801,13.8801,13.8639,13.8639,356920.0
2015-12-22 15:30:00,17.07,17.09,17.06,17.08,620192.0,13.8639,13.8801,13.8558,13.872,620192.0
2015-12-22 15:35:00,17.07,17.09,17.06,17.07,724453.0,13.8639,13.8801,13.8558,13.8639,724453.0
2015-12-22 15:40:00,17.07,17.08,17.03,17.04,942862.0,13.8639,13.872,13.8314,13.8395,942862.0
2015-12-22 15:45:00,17.04,17.05,17.01,17.04,1210589.0,13.8395,13.8476,13.8152,13.8395,1210589.0
2015-12-22 15:50:00,17.04,17.07,17.03,17.06,1173514.0,13.8395,13.8639,13.8314,13.8558,1173514.0
2015-12-22 15:55:00,17.06,17.08,17.04,17.08,2483051.0,13.8558,13.872,13.8395,13.872,2483051.0
2015-12-23 09:30:00,17.16,17.2,17.12,17.16,2184288.0,13.937,13.9695,13.9045,13.937,2184288.0
2015-12-23 09:35:00,17.16,17.16,17.09,17.12,1234054.0,13.937,13.937,13.8801,13.9045,1234054.0
2015-12-23 09:40:00,17.11,17.14,17.1,17.13,814094.0,13.8964,13.9207,13.8883,13.9126,814094.0
2015-12-23 09:45:00,17.13,17.14,17.11,17.14,568281.0,13.9126,13.9207,13.8964,13.9207,568281.0
2015-12-23 09:50:00,17.14,17.17,17.13,17.14,766513.0,13.9207,13.9451,13.9126,13.9207,766513.0
2015-12-23 09:55:00,17.13,17.15,17.12,17.13,862753.0,13.9126,13.9289,13.9045,13.9126,862753.0
2015-12-23 10:00:00,17.13,17.16,17.12,17.14,1067223.0,13.9126,13.937,13.9045,13.9207,1067223.0
2015-12-23 10:05:00,17.14,17.15,17.1,17.11,599904.0,13.9207,13.9289,13.8883,13.8964,599904.0
2015-12-23 10:10:00,17.12,17.14,17.11,17.12,866831.0,13.9045,13.9207,13.8964,13.9045,866831.0
2015-12-23 10:15:00,17.12,17.15,17.11,17.14,563891.0,13.9045,13.9289,13.8964,13.9207,563891.0
2015-12-23 10:20:00,17.14,17.17,17.13,17.15,878554.0,13.9207,13.9451,13.9126,13.9289,878554.0
2015-12-23 10:25:00,17.15,17.16,17.14,17.16,365858.0,13.9289,13.937,13.9207,13.937,365858.0
2015-12-23 10:30:00,17.16,17.18,17.15,17.17,955952.0,13.937,13.9532,13.9289,13.9451,955952.0
2015-12-23 10:35:00,17.17,17.18,17.15,17.17,524210.0,13.9451,13.9532,13.9289,13.9451,524210.0
2015-12-23 10:40:00,17.17,17.2,17.16,17.19,1179349.0,13.9451,13.9695,13.937,13.9613,1179349.0
2015-12-23 10:45:00,17.19,17.2,17.18,17.19,861557.0,13.9613,13.9695,13.9532,13.9613,861557.0
2015-12-23 10:50:00,17.19,17.23,17.19,17.22,1273688.0,13.9613,13.9938,13.9613,13.9857,1273688.0
2015-12-23 10:55:00,17.21,17.23,17.21,17.21,680185.0,13.9776,13.9938,13.9776,13.9776,680185.0
2015-12-23 11:00:00,17.22,17.22,17.21,17.21,328890.0,13.9857,13.9857,13.9776,13.9776,328890.0
2015-12-23 11:05:00,17.21,17.22,17.18,17.19,1167608.0,13.9776,13.9857,13.9532,13.9613,1167608.0
2015-12-23 11:10:00,17.19,17.21,17.18,17.19,676332.0,13.9613,13.9776,13.9532,13.9613,676332.0
2015-12-23 11:15:00,17.19,17.21,17.18,17.21,390970.0,13.9613,13.9776,13.9532,13.9776,390970.0
2015-12-23 11:20:00,17.21,17.21,17.18,17.2,608967.0,13.9776,13.9776,13.9532,13.9695,608967.0
2015-12-23 11:25:00,17.2,17.21,17.19,17.2,269169.0,13.9695,13.9776,13.9613,13.9695,269169.0
2015-12-23 11:30:00,17.2,17.22,17.19,17.2,535651.0,13.9695,13.9857,13.9613,13.9695,535651.0
2015-12-23 11:35:00,17.21,17.22,17.19,17.2,623458.0,13.9776,13.9857,13.9613,13.9695,623458.0
2015-12-23 11:40:00,17.2,17.22,17.19,17.21,436747.0,13.9695,13.9857,13.9613,13.9776,436747.0
2015-12-23 11:45:00,17.21,17.22,17.2,17.21,515972.0,13.9776,13.9857,13.9695,13.9776,515972.0
2015-12-23 11:50:00,17.21,17.22,17.19,17.19,605253.0,13.9776,13.9857,13.9613,13.9613,605253.0
2015-12-23 11:55:00,17.19,17.21,17.19,17.21,669229.0,13.9613,13.9776,13.9613,13.9776,669229.0
2015-12-23 12:00:00,17.2,17.22,17.19,17.19,650313.0,13.9695,13.9857,13.9613,13.9613,650313.0
2015-12-23 12:05:00,17.2,17.22,17.19,17.21,423754.0,13.9695,13.9857,13.9613,13.9776,423754.0
2015-12-23 12:10:00,17.21,17.22,17.21,17.21,298895.0,13.9776,13.9857,13.9776,13.9776,298895.0
2015-12-23 12:15:00,17.22,17.23,17.21,17.23,477928.0,13.9857,13.9938,13.9776,13.9938,477928.0
2015-12-23 12:20:00,17.23,17.24,17.22,17.23,587100.0,13.9938,14.002,13.9857,13.9938,587100.0
2015-12-23 12:25:00,17.24,17.25,17.23,17.25,409424.0,14.002,14.0101,13.9938,14.0101,409424.0
2015-12-23 12:30:00,17.25,17.25,17.24,17.24,346798.0,14.0101,14.0101,14.002,14.002,346798.0
2015-12-23 12:35:00,17.24,17.26,17.24,17.26,1062383.0,14.002,14.0182,14.002,14.0182,1062383.0
2015-12-23 12:40:00,17.25,17.26,17.25,17.26,210897.0,14.0101,14.0182,14.0101,14.0182,210897.0
2015-12-23 12:45:00,17.25,17.26,17.25,17.26,287190.0,14.0101,14.0182,14.0101,14.0182,287190.0
2015-12-23 12:50:00,17.25,17.26,17.24,17.25,806088.0,14.0101,14.0182,14.002,14.0101,806088.0
2015-12-23 12:55:00,17.25,17.27,17.25,17.27,411133.0,14.0101,14.0263,14.0101,14.0263,411133.0
2015-12-23 13:00:00,17.27,17.28,17.24,17.26,911000.0,14.0263,14.0344,14.002,14.0182,911000.0
2015-12-23 13:05:00,17.26,17.28,17.25,17.28,602366.0,14.0182,14.0344,14.0101,14.0344,602366.0
2015-12-23 13:10:00,17.28,17.28,17.26,17.28,239667.0,14.0344,14.0344,14.0182,14.0344,239667.0
2015-12-23 13:15:00,17.27,17.28,17.26,17.27,384065.0,14.0263,14.0344,14.0182,14.0263,384065.0
2015-12-23 13:20:00,17.27,17.28,17.26,17.28,250353.0,14.0263,14.0344,14.0182,14.0344,250353.0
2015-12-23 13:25:00,17.28,17.29,17.25,17.25,456154.0,14.0344,14.0426,14.0101,14.0101,456154.0
2015-12-23 13:30:00,17.25,17.27,17.23,17.25,938270.0,14.0101,14.0263,13.9938,14.0101,938270.0
2015-12-23 13:35:00,17.25,17.26,17.21,17.22,710389.0,14.0101,14.0182,13.9776,13.9857,710389.0
2015-12-23 13:40:00,17.21,17.26,17.21,17.25,445418.0,13.9776,14.0182,13.9776,14.0101,445418.0
2015-12-23 13:45:00,17.26,17.27,17.24,17.26,470256.0,14.0182,14.0263,14.002,14.0182,470256.0
2015-12-23 13:50:00,17.26,17.26,17.24,17.26,296073.0,14.0182,14.0182,14.002,14.0182,296073.0
2015-12-23 13:55:00,17.26,17.28,17.25,17.27,605561.0,14.0182,14.0344,14.0101,14.0263,605561.0
2015-12-23 14:00:00,17.26,17.27,17.23,17.23,340806.0,14.0182,14.0263,13.9938,13.9938,340806.0
2015-12-23 14:05:00,17.24,17.27,17.24,17.25,549506.0,14.002,14.0263,14.002,14.0101,549506.0
2015-12-23 14:10:00,17.25,17.28,17.24,17.27,779536.0,14.0101,14.0344,14.002,14.0263,779536.0
2015-12-23 14:15:00,17.27,17.29,17.26,17.27,557051.0,14.0263,14.0426,14.0182,14.0263,557051.0
2015-12-23 14:20:00,17.28,17.29,17.27,17.29,339546.0,14.0344,14.0426,14.0263,14.0426,339546.0
2015-12-23 14:25:00,17.29,17.29,17.28,17.29,176916.0,14.0426,14.0426,14.0344,14.0426,176916.0
2015-12-23 14:30:00,17.29,17.3,17.28,17.29,583756.0,14.0426,14.0507,14.0344,14.0426,583756.0
2015-12-23 14:35:00,17.29,17.3,17.28,17.3,625772.0,14.0426,14.0507,14.0344,14.0507,625772.0
2015-12-23 14:40:00,17.3,17.3,17.28,17.29,457955.0,14.0507,14.0507,14.0344,14.0426,457955.0
2015-12-23 14:45:00,17.28,17.3,17.26,17.3,912141.0,14.0344,14.0507,14.0182,14.0507,912141.0
2015-12-23 14:50:00,17.3,17.3,17.29,17.3,133094.0,14.0507,14.0507,14.0426,14.0507,133094.0
2015-12-23 14:55:00,17.3,17.3,17.28,17.29,542937.0,14.0507,14.0507,14.0344,14.0426,542937.0
2015-12-23 15:00:00,17.3,17.3,17.27,17.28,632968.0,14.0507,14.0507,14.0263,14.0344,632968.0
2015-12-23 15:05:00,17.28,17.29,17.27,17.28,224963.0,14.0344,14.0426,14.0263,14.0344,224963.0
2015-12-23 15:10:00,17.27,17.29,17.27,17.28,287021.0,14.0263,14.0426,14.0263,14.0344,287021.0
2015-12-23 15:15:00,17.29,17.3,17.28,17.3,427090.0,14.0426,14.0507,14.0344,14.0507,427090.0
2015-12-23 15:20:00,17.3,17.32,17.29,17.32,1124450.0,14.0507,14.0669,14.0426,14.0669,1124450.0
2015-12-23 15:25:00,17.32,17.33,17.31,17.32,418937.0,14.0669,14.0751,14.0588,14.0669,418937.0
2015-12-23 15:30:00,17.32,17.32,17.29,17.3,557727.0,14.0669,14.0669,14.0426,14.0507,557727.0
2015-12-23 15:35:00,17.29,17.3,17.27,17.29,684920.0,14.0426,14.0507,14.0263,14.0426,684920.0
2015-12-23 15:40:00,17.29,17.32,17.29,17.3,759993.0,14.0426,14.0669,14.0426,14.0507,759993.0
2015-12-23 15:45:00,17.3,17.32,17.3,17.32,1030328.0,14.0507,14.0669,14.0507,14.0669,1030328.0
2015-12-23 15:50:00,17.32,17.32,17.3,17.32,1068777.0,14.0669,14.0669,14.0507,14.0669,1068777.0
2015-12-23 15:55:00,17.32,17.34,17.31,17.34,2409013.0,14.0669,14.0832,14.0588,14.0832,2409013.0
2015-12-24 09:30:00,17.32,17.34,17.3,17.33,1027310.0,14.0669,14.0832,14.0507,14.0751,1027310.0
2015-12-24 09:35:00,17.32,17.38,17.31,17.32,1464962.0,14.0669,14.1157,14.0588,14.0669,1464962.0
2015-12-24 09:40:00,17.32,17.32,17.26,17.28,1031694.0,14.0669,14.0669,14.0182,14.0344,1031694.0
2015-12-24 09:45:00,17.28,17.31,17.27,17.3,552876.0,14.0344,14.0588,14.0263,14.0507,552876.0
2015-12-24 09:50:00,17.3,17.3,17.28,17.29,246006.0,14.0507,14.0507,14.0344,14.0426,246006.0
2015-12-24 09:55:00,17.29,17.3,17.28,17.28,222315.0,14.0426,14.0507,14.0344,14.0344,222315.0
2015-12-24 10:00:00,17.28,17.29,17.23,17.24,824987.0,14.0344,14.0426,13.9938,14.002,824987.0
2015-12-24 10:05:00,17.24,17.26,17.22,17.23,622412.0,14.002,14.0182,13.9857,13.9938,622412.0
2015-12-24 10:10:00,17.23,17.26,17.22,17.25,572981.0,13.9938,14.0182,13.9857,14.0101,572981.0
2015-12-24 10:15:00,17.25,17.29,17.23,17.29,738181.0,14.0101,14.0426,13.9938,14.0426,738181.0
2015-12-24 10:20:00,17.28,17.31,17.25,17.3,679667.0,14.0344,14.0588,14.0101,14.0507,679667.0
2015-12-24 10:25:00,17.3,17.32,17.29,17.3,429725.0,14.0507,14.0669,14.0426,14.0507,429725.0
2015-12-24 10:30:00,17.3,17.31,17.28,17.29,510631.0,14.0507,14.0588,14.0344,14.0426,510631.0
2015-12-24 10:35:00,17.29,17.32,17.28,17.29,637868.0,14.0426,14.0669,14.0344,14.0426,637868.0
2015-12-24 10:40:00,17.3,17.32,17.29,17.3,403308.0,14.0507,14.0669,14.0426,14.0507,403308.0
2015-12-24 10:45:00,17.31,17.33,17.3,17.33,269349.0,14.0588,14.0751,14.0507,14.0751,269349.0
2015-12-24 10:50:00,17.33,17.34,17.32,17.33,447085.0,14.0751,14.0832,14.0669,14.0751,447085.0
2015-12-24 10:55:00,17.33,17.35,17.32,17.35,441896.0,14.0751,14.0913,14.0669,14.0913,441896.0
2015-12-24 11:00:00,17.34,17.35,17.32,17.34,356365.0,14.0832,14.0913,14.0669,14.0832,356365.0
2015-12-24 11:05:00,17.33,17.35,17.33,17.33,256163.0,14.0751,14.0913,14.0751,14.0751,256163.0
2015-12-24 11:10:00,17.34,17.35,17.32,17.34,291240.0,14.0832,14.0913,14.0669,14.0832,291240.0
2015-12-24 11:15:00,17.34,17.34,17.32,17.32,255949.0,14.0832,14.0832,14.0669,14.0669,255949.0
2015-12-24 11:20:00,17.32,17.34,17.31,17.32,349966.0,14.0669,14.0832,14.0588,14.0669,349966.0
2015-12-24 11:25:00,17.32,17.34,17.32,17.34,191947.0,14.0669,14.0832,14.0669,14.0832,191947.0
2015-12-24 11:30:00,17.34,17.34,17.31,17.32,270752.0,14.0832,14.0832,14.0588,14.0669,270752.0
2015-12-24 11:35:00,17.32,17.33,17.31,17.32,256162.0,14.0669,14.0751,14.0588,14.0669,256162.0
2015-12-24 11:40:00,17.33,17.34,17.32,17.33,351883.0,14.0751,14.0832,14.0669,14.0751,351883.0
2015-12-24 11:45:00,17.34,17.35,17.33,17.35,337344.0,14.0832,14.0913,14.0751,14.0913,337344.0
2015-12-24 11:50:00,17.34,17.35,17.32,17.33,422916.0,14.0832,14.0913,14.0669,14.0751,422916.0
2015-12-24 11:55:00,17.33,17.35,17.33,17.34,271348.0,14.0751,14.0913,14.0751,14.0832,271348.0
2015-12-24 12:00:00,17.34,17.35,17.33,17.34,223271.0,14.0832,14.0913,14.0751,14.0832,223271.0
2015-12-24 12:05:00,17.34,17.35,17.33,17.35,132865.0,14.0832,14.0913,14.0751,14.0913,132865.0
2015-12-24 12:10:00,17.35,17.35,17.32,17.34,338290.0,14.0913,14.0913,14.0669,14.0832,338290.0
2015-12-24 12:15:00,17.34,17.35,17.32,17.34,357579.0,14.0832,14.0913,14.0669,14.0832,357579.0
2015-12-24 12:20:00,17.34,17.34,17.32,17.32,450116.0,14.0832,14.0832,14.0669,14.0669,450116.0
2015-12-24 12:25:00,17.32,17.34,17.31,17.34,481620.0,14.0669,14.0832,14.0588,14.0832,481620.0
2015-12-24 12:30:00,17.34,17.35,17.33,17.35,406989.0,14.0832,14.0913,14.0751,14.0913,406989.0
2015-12-24 12:35:00,17.34,17.35,17.32,17.33,556532.0,14.0832,14.0913,14.0669,14.0751,556532.0
2015-12-24 12:40:00,17.34,17.34,17.32,17.33,263565.0,14.0832,14.0832,14.0669,14.0751,263565.0
2015-12-24 12:45:00,17.33,17.33,17.3,17.31,429774.0,14.0751,14.0751,14.0507,14.0588,429774.0
2015-12-24 12:50:00,17.3,17.31,17.28,17.3,535698.0,14.0507,14.0588,14.0344,14.0507,535698.0
2015-12-24 12:55:00,17.3,17.31,17.27,17.27,1694625.0,14.0507,14.0588,14.0263,14.0263,1694625.0
2015-12-28 09:30:00,17.22,17.23,17.16,17.2,1694775.0,13.9857,13.9938,13.937,13.9695,1694775.0
2015-12-28 09:35:00,17.2,17.2,17.09,17.12,1667090.0,13.9695,13.9695,13.8801,13.9045,1667090.0
2015-12-28 09:40:00,17.11,17.13,17.1,17.11,1180382.0,13.8964,13.9126,13.8883,13.8964,1180382.0
2015-12-28 09:45:00,17.11,17.13,17.1,17.12,853979.0,13.8964,13.9126,13.8883,13.9045,853979.0
2015-12-28 09:50:00,17.11,17.12,17.1,17.11,339991.0,13.8964,13.9045,13.8883,13.8964,339991.0
2015-12-28 09:55:00,17.11,17.12,17.09,17.09,608358.0,13.8964,13.9045,13.8801,13.8801,608358.0
2015-12-28 10:00:00,17.09,17.1,17.04,17.06,1208381.0,13.8801,13.8883,13.8395,13.8558,1208381.0
2015-12-28 10:05:00,17.06,17.07,17.03,17.04,1113696.0,13.8558,13.8639,13.8314,13.8395,1113696.0
2015-12-28 10:10:00,17.04,17.06,17.02,17.05,888327.0,13.8395,13.8558,13.8233,13.8476,888327.0
2015-12-28 10:15:00,17.05,17.07,17.04,17.06,518486.0,13.8476,13.8639,13.8395,13.8558,518486.0
2015-12-28 10:20:00,17.06,17.07,17.04,17.05,383430.0,13.8558,13.8639,13.8395,13.8476,383430.0
2015-12-28 10:25:00,17.05,17.07,17.04,17.07,345562.0,13.8476,13.8639,13.8395,13.8639,345562.0
2015-12-28 10:30:00,17.07,17.07,17.04,17.05,486120.0,13.8639,13.8639,13.8395,13.8476,486120.0
2015-12-28 10:35:00,17.05,17.08,17.04,17.05,357728.0,13.8476,13.872,13.8395,13.8476,357728.0
2015-12-28 10:40:00,17.06,17.06,17.03,17.05,374265.0,13.8558,13.8558,13.8314,13.8476,374265.0
2015-12-28 10:45:00,17.04,17.05,17.01,17.02,534368.0,13.8395,13.8476,13.8152,13.8233,534368.0
2015-12-28 10:50:00,17.02,17.03,17.01,17.01,494739.0,13.8233,13.8314,13.8152,13.8152,494739.0
2015-12-28 10:55:00,17.01,17.01,16.98,17.0,896103.0,13.8152,13.8152,13.7908,13.807,896103.0
2015-12-28 11:00:00,17.0,17.02,16.98,16.99,805779.0,13.807,13.8233,13.7908,13.7989,805779.0
2015-12-28 11:05:00,16.99,17.01,16.98,17.01,914594.0,13.7989,13.8152,13.7908,13.8152,914594.0
2015-12-28 11:10:00,17.01,17.07,17.0,17.05,1059321.0,13.8152,13.8639,13.807,13.8476,1059321.0
2015-12-28 11:15:00,17.05,17.06,17.03,17.04,511290.0,13.8476,13.8558,13.8314,13.8395,511290.0
2015-12-28 11:20:00,17.04,17.05,17.03,17.04,716987.0,13.8395,13.8476,13.8314,13.8395,716987.0
2015-12-28 11:25:00,17.04,17.04,17.0,17.02,331720.0,13.8395,13.8395,13.807,13.8233,331720.0
2015-12-28 11:30:00,17.01,17.03,17.0,17.01,356955.0,13.8152,13.8314,13.807,13.8152,356955.0
2015-12-28 11:35:00,17.02,17.05,17.01,17.04,362346.0,13.8233,13.8476,13.8152,13.8395,362346.0
2015-12-28 11:40:00,17.03,17.05,17.03,17.05,158952.0,13.8314,13.8476,13.8314,13.8476,158952.0
2015-12-28 11:45:00,17.05,17.06,17.03,17.05,278632.0,13.8476,13.8558,13.8314,13.8476,278632.0
2015-12-28 11:50:00,17.05,17.06,17.04,17.05,271082.0,13.8476,13.8558,13.8395,13.8476,271082.0
2015-12-28 11:55:00,17.05,17.07,17.03,17.03,523970.0,13.8476,13.8639,13.8314,13.8314,523970.0
2015-12-28 12:00:00,17.03,17.07,17.03,17.07,308352.0,13.8314,13.8639,13.8314,13.8639,308352.0
2015-12-28 12:05:00,17.07,17.07,17.05,17.06,287014.0,13.8639,13.8639,13.8476,13.8558,287014.0
2015-12-28 12:10:00,17.05,17.06,17.04,17.06,393850.0,13.8476,13.8558,13.8395,13.8558,393850.0
2015-12-28 12:15:00,17.06,17.07,17.05,17.06,272894.0,13.8558,13.8639,13.8476,13.8558,272894.0
2015-12-28 12:20:00,17.05,17.06,17.03,17.03,218389.0,13.8476,13.8558,13.8314,13.8314,218389.0
2015-12-28 12:25:00,17.04,17.06,17.03,17.06,344481.0,13.8395,13.8558,13.8314,13.8558,344481.0
2015-12-28 12:30:00,17.06,17.07,17.04,17.06,203162.0,13.8558,13.8639,13.8395,13.8558,203162.0
2015-12-28 12:35:00,17.06,17.06,17.04,17.06,154340.0,13.8558,13.8558,13.8395,13.8558,154340.0
2015-12-28 12:40:00,17.06,17.07,17.04,17.06,346260.0,13.8558,13.8639,13.8395,13.8558,346260.0
2015-12-28 12:45:00,17.06,17.08,17.05,17.07,171594.0,13.8558,13.872,13.8476,13.8639,171594.0
2015-12-28 12:50:00,17.07,17.08,17.07,17.07,157728.0,13.8639,13.872,13.8639,13.8639,157728.0
2015-12-28 12:55:00,17.07,17.08,17.05,17.07,242820.0,13.8639,13.872,13.8476,13.8639,242820.0
2015-12-28 13:00:00,17.07,17.08,17.06,17.08,143994.0,13.8639,13.872,13.8558,13.872,143994.0
2015-12-28 13:05:00,17.08,17.1,17.07,17.09,450221.0,13.872,13.8883,13.8639,13.8801,450221.0
2015-12-28 13:10:00,17.09,17.11,17.08,17.11,448336.0,13.8801,13.8964,13.872,13.8964,448336.0
2015-12-28 13:15:00,17.11,17.13,17.09,17.13,596306.0,13.8964,13.9126,13.8801,13.9126,596306.0
2015-12-28 13:20:00,17.13,17.13,17.1,17.12,329757.0,13.9126,13.9126,13.8883,13.9045,329757.0
2015-12-28 13:25:00,17.12,17.13,17.11,17.13,184702.0,13.9045,13.9126,13.8964,13.9126,184702.0
2015-12-28 13:30:00,17.13,17.16,17.12,17.14,751816.0,13.9126,13.937,13.9045,13.9207,751816.0
2015-12-28 13:35:00,17.14,17.15,17.11,17.12,481610.0,13.9207,13.9289,13.8964,13.9045,481610.0
2015-12-28 13:40:00,17.12,17.14,17.11,17.12,354476.0,13.9045,13.9207,13.8964,13.9045,354476.0
2015-12-28 13:45:00,17.12,17.12,17.1,17.1,254129.0,13.9045,13.9045,13.8883,13.8883,254129.0
2015-12-28 13:50:00,17.1,17.12,17.08,17.08,372166.0,13.8883,13.9045,13.872,13.872,372166.0
2015-12-28 13:55:00,17.09,17.11,17.08,17.09,308318.0,13.8801,13.8964,13.872,13.8801,308318.0
2015-12-28 14:00:00,17.09,17.11,17.08,17.11,166731.0,13.8801,13.8964,13.872,13.8964,166731.0
2015-12-28 14:05:00,17.11,17.12,17.09,17.11,281708.0,13.8964,13.9045,13.8801,13.8964,281708.0
2015-12-28 14:10:00,17.12,17.12,17.1,17.1,158250.0,13.9045,13.9045,13.8883,13.8883,158250.0
2015-12-28 14:15:00,17.11,17.12,17.09,17.12,245319.0,13.8964,13.9045,13.8801,13.9045,245319.0
2015-12-28 14:20:00,17.12,17.12,17.1,17.12,197205.0,13.9045,13.9045,13.8883,13.9045,197205.0
2015-12-28 14:25:00,17.12,17.14,17.11,17.13,460694.0,13.9045,13.9207,13.8964,13.9126,460694.0
2015-12-28 14:30:00,17.13,17.14,17.11,17.12,344889.0,13.9126,13.9207,13.8964,13.9045,344889.0
2015-12-28 14:35:00,17.12,17.12,17.11,17.12,84448.0,13.9045,13.9045,13.8964,13.9045,84448.0
2015-12-28 14:40:00,17.12,17.13,17.11,17.12,288159.0,13.9045,13.9126,13.8964,13.9045,288159.0
2015-12-28 14:45:00,17.12,17.13,17.1,17.13,337606.0,13.9045,13.9126,13.8883,13.9126,337606.0
2015-12-28 14:50:00,17.12,17.14,17.11,17.14,327857.0,13.9045,13.9207,13.8964,13.9207,327857.0
2015-12-28 14:55:00,17.14,17.14,17.12,17.13,260304.0,13.9207,13.9207,13.9045,13.9126,260304.0
2015-12-28 15:00:00,17.13,17.14,17.12,17.13,337289.0,13.9126,13.9207,13.9045,13.9126,337289.0
2015-12-28 15:05:00,17.13,17.13,17.11,17.13,293213.0,13.9126,13.9126,13.8964,13.9126,293213.0
2015-12-28 15:10:00,17.13,17.14,17.11,17.12,356236.0,13.9126,13.9207,13.8964,13.9045,356236.0
2015-12-28 15:15:00,17.12,17.12,17.09,17.09,243747.0,13.9045,13.9045,13.8801,13.8801,243747.0
2015-12-28 15:20:00,17.09,17.13,17.09,17.13,436348.0,13.8801,13.9126,13.8801,13.9126,436348.0
2015-12-28 15:25:00,17.13,17.13,17.11,17.12,253434.0,13.9126,13.9126,13.8964,13.9045,253434.0
2015-12-28 15:30:00,17.12,17.14,17.11,17.14,349478.0,13.9045,13.9207,13.8964,13.9207,349478.0
2015-12-28 15:35:00,17.14,17.14,17.12,17.13,468280.0,13.9207,13.9207,13.9045,13.9126,468280.0
2015-12-28 15:40:00,17.12,17.14,17.11,17.12,448948.0,13.9045,13.9207,13.8964,13.9045,448948.0
2015-12-28 15:45:00,17.12,17.13,17.11,17.13,501645.0,13.9045,13.9126,13.8964,13.9126,501645.0
2015-12-28 15:50:00,17.13,17.13,17.12,17.13,458122.0,13.9126,13.9126,13.9045,13.9126,458122.0
2015-12-28 15:55:00,17.13,17.14,17.12,17.12,1556598.0,13.9126,13.9207,13.9045,13.9045,1556598.0
2015-12-29 09:30:00,17.25,17.29,17.23,17.28,2245419.0,14.0101,14.0426,13.9938,14.0344,2245419.0
2015-12-29 09:35:00,17.29,17.3,17.23,17.24,1635881.0,14.0426,14.0507,13.9938,14.002,1635881.0
2015-12-29 09:40:00,17.24,17.29,17.2,17.28,1514626.0,14.002,14.0426,13.9695,14.0344,1514626.0
2015-12-29 09:45:00,17.29,17.32,17.28,17.29,1038151.0,14.0426,14.0669,14.0344,14.0426,1038151.0
2015-12-29 09:50:00,17.29,17.3,17.26,17.27,682948.0,14.0426,14.0507,14.0182,14.0263,682948.0
2015-12-29 09:55:00,17.27,17.29,17.26,17.29,565238.0,14.0263,14.0426,14.0182,14.0426,565238.0
2015-12-29 10:00:00,17.28,17.31,17.28,17.28,727175.0,14.0344,14.0588,14.0344,14.0344,727175.0
2015-12-29 10:05:00,17.29,17.31,17.28,17.3,667314.0,14.0426,14.0588,14.0344,14.0507,667314.0
2015-12-29 10:10:00,17.3,17.32,17.28,17.29,737185.0,14.0507,14.0669,14.0344,14.0426,737185.0
2015-12-29 10:15:00,17.28,17.29,17.26,17.28,332901.0,14.0344,14.0426,14.0182,14.0344,332901.0
2015-12-29 10:20:00,17.28,17.3,17.27,17.29,504092.0,14.0344,14.0507,14.0263,14.0426,504092.0
2015-12-29 10:25:00,17.29,17.3,17.27,17.29,355392.0,14.0426,14.0507,14.0263,14.0426,355392.0
2015-12-29 10:30:00,17.29,17.3,17.27,17.27,284354.0,14.0426,14.0507,14.0263,14.0263,284354.0
2015-12-29 10:35:00,17.28,17.28,17.25,17.26,747458.0,14.0344,14.0344,14.0101,14.0182,747458.0
2015-12-29 10:40:00,17.26,17.28,17.25,17.28,398954.0,14.0182,14.0344,14.0101,14.0344,398954.0
2015-12-29 10:45:00,17.27,17.28,17.26,17.27,346786.0,14.0263,14.0344,14.0182,14.0263,346786.0
2015-12-29 10:50:00,17.27,17.28,17.24,17.24,761629.0,14.0263,14.0344,14.002,14.002,761629.0
2015-12-29 10:55:00,17.24,17.25,17.2,17.2,667276.0,14.002,14.0101,13.9695,13.9695,667276.0
2015-12-29 11:00:00,17.21,17.22,17.2,17.22,285140.0,13.9776,13.9857,13.9695,13.9857,285140.0
2015-12-29 11:05:00,17.21,17.25,17.21,17.22,602783.0,13.9776,14.0101,13.9776,13.9857,602783.0
2015-12-29 11:10:00,17.23,17.24,17.22,17.23,191983.0,13.9938,14.002,13.9857,13.9938,191983.0
2015-12-29 11:15:00,17.23,17.25,17.22,17.24,256267.0,13.9938,14.0101,13.9857,14.002,256267.0
2015-12-29 11:20:00,17.23,17.25,17.22,17.23,441006.0,13.9938,14.0101,13.9857,13.9938,441006.0
2015-12-29 11:25:00,17.23,17.23,17.2,17.22,438091.0,13.9938,13.9938,13.9695,13.9857,438091.0
2015-12-29 11:30:00,17.22,17.23,17.21,17.23,357382.0,13.9857,13.9938,13.9776,13.9938,357382.0
2015-12-29 11:35:00,17.23,17.23,17.19,17.19,490851.0,13.9938,13.9938,13.9613,13.9613,490851.0
2015-12-29 11:40:00,17.2,17.2,17.17,17.18,325319.0,13.9695,13.9695,13.9451,13.9532,325319.0
2015-12-29 11:45:00,17.18,17.19,17.16,17.16,509031.0,13.9532,13.9613,13.937,13.937,509031.0
2015-12-29 11:50:00,17.17,17.19,17.16,17.19,328762.0,13.9451,13.9613,13.937,13.9613,328762.0
2015-12-29 11:55:00,17.19,17.21,17.17,17.21,522396.0,13.9613,13.9776,13.9451,13.9776,522396.0
2015-12-29 12:00:00,17.2,17.21,17.2,17.21,155244.0,13.9695,13.9776,13.9695,13.9776,155244.0
2015-12-29 12:05:00,17.21,17.21,17.18,17.2,281930.0,13.9776,13.9776,13.9532,13.9695,281930.0
2015-12-29 12:10:00,17.19,17.21,17.18,17.21,193646.0,13.9613,13.9776,13.9532,13.9776,193646.0
2015-12-29 12:15:00,17.2,17.22,17.2,17.22,241859.0,13.9695,13.9857,13.9695,13.9857,241859.0
2015-12-29 12:20:00,17.21,17.22,17.21,17.22,257847.0,13.9776,13.9857,13.9776,13.9857,257847.0
2015-12-29 12:25:00,17.22,17.23,17.21,17.21,185028.0,13.9857,13.9938,13.9776,13.9776,185028.0
2015-12-29 12:30:00,17.21,17.22,17.2,17.21,278950.0,13.9776,13.9857,13.9695,13.9776,278950.0
2015-12-29 12:35:00,17.21,17.22,17.2,17.21,117498.0,13.9776,13.9857,13.9695,13.9776,117498.0
2015-12-29 12:40:00,17.21,17.23,17.2,17.22,398907.0,13.9776,13.9938,13.9695,13.9857,398907.0
2015-12-29 12:45:00,17.23,17.23,17.22,17.22,257114.0,13.9938,13.9938,13.9857,13.9857,257114.0
2015-12-29 12:50:00,17.22,17.23,17.22,17.23,70750.0,13.9857,13.9938,13.9857,13.9938,70750.0
2015-12-29 12:55:00,17.23,17.25,17.22,17.25,347814.0,13.9938,14.0101,13.9857,14.0101,347814.0
2015-12-29 13:00:00,17.25,17.26,17.23,17.26,426404.0,14.0101,14.0182,13.9938,14.0182,426404.0
2015-12-29 13:05:00,17.25,17.27,17.25,17.26,465775.0,14.0101,14.0263,14.0101,14.0182,465775.0
2015-12-29 13:10:00,17.26,17.28,17.25,17.28,576655.0,14.0182,14.0344,14.0101,14.0344,576655.0
2015-12-29 13:15:00,17.27,17.29,17.27,17.29,464986.0,14.0263,14.0426,14.0263,14.0426,464986.0
2015-12-29 13:20:00,17.29,17.3,17.27,17.28,313124.0,14.0426,14.0507,14.0263,14.0344,313124.0
2015-12-29 13:25:00,17.27,17.29,17.27,17.29,471561.0,14.0263,14.0426,14.0263,14.0426,471561.0
2015-12-29 13:30:00,17.29,17.29,17.27,17.28,302359.0,14.0426,14.0426,14.0263,14.0344,302359.0
2015-12-29 13:35:00,17.28,17.3,17.27,17.29,424991.0,14.0344,14.0507,14.0263,14.0426,424991.0
2015-12-29 13:40:00,17.29,17.31,17.28,17.31,759782.0,14.0426,14.0588,14.0344,14.0588,759782.0
2015-12-29 13:45:00,17.31,17.32,17.29,17.31,662567.0,14.0588,14.0669,14.0426,14.0588,662567.0
2015-12-29 13:50:00,17.31,17.32,17.3,17.3,743329.0,14.0588,14.0669,14.0507,14.0507,743329.0
2015-12-29 13:55:00,17.31,17.32,17.3,17.32,453688.0,14.0588,14.0669,14.0507,14.0669,453688.0
2015-12-29 14:00:00,17.31,17.32,17.31,17.31,144714.0,14.0588,14.0669,14.0588,14.0588,144714.0
2015-12-29 14:05:00,17.32,17.33,17.3,17.3,1093450.0,14.0669,14.0751,14.0507,14.0507,1093450.0
2015-12-29 14:10:00,17.3,17.32,17.3,17.32,402367.0,14.0507,14.0669,14.0507,14.0669,402367.0
2015-12-29 14:15:00,17.32,17.33,17.31,17.32,620038.0,14.0669,14.0751,14.0588,14.0669,620038.0
2015-12-29 14:20:00,17.32,17.34,17.32,17.34,389676.0,14.0669,14.0832,14.0669,14.0832,389676.0
2015-12-29 14:25:00,17.34,17.35,17.33,17.34,641846.0,14.0832,14.0913,14.0751,14.0832,641846.0
2015-12-29 14:30:00,17.34,17.34,17.31,17.32,357389.0,14.0832,14.0832,14.0588,14.0669,357389.0
2015-12-29 14:35:00,17.31,17.32,17.3,17.31,161222.0,14.0588,14.0669,14.0507,14.0588,161222.0
2015-12-29 14:40:00,17.31,17.32,17.3,17.31,240421.0,14.0588,14.0669,14.0507,14.0588,240421.0
2015-12-29 14:45:00,17.31,17.32,17.31,17.31,201330.0,14.0588,14.0669,14.0588,14.0588,201330.0
2015-12-29 14:50:00,17.32,17.33,17.31,17.31,613505.0,14.0669,14.0751,14.0588,14.0588,613505.0
2015-12-29 14:55:00,17.31,17.33,17.31,17.32,178513.0,14.0588,14.0751,14.0588,14.0669,178513.0
2015-12-29 15:00:00,17.33,17.33,17.31,17.31,505587.0,14.0751,14.0751,14.0588,14.0588,505587.0
2015-12-29 15:05:00,17.31,17.32,17.3,17.32,368979.0,14.0588,14.0669,14.0507,14.0669,368979.0
2015-12-29 15:10:00,17.32,17.32,17.3,17.3,336648.0,14.0669,14.0669,14.0507,14.0507,336648.0
2015-12-29 15:15:00,17.3,17.31,17.3,17.31,345151.0,14.0507,14.0588,14.0507,14.0588,345151.0
2015-12-29 15:20:00,17.3,17.31,17.3,17.3,379303.0,14.0507,14.0588,14.0507,14.0507,379303.0
2015-12-29 15:25:00,17.3,17.32,17.3,17.32,553960.0,14.0507,14.0669,14.0507,14.0669,553960.0
2015-12-29 15:30:00,17.32,17.32,17.3,17.31,439217.0,14.0669,14.0669,14.0507,14.0588,439217.0
2015-12-29 15:35:00,17.3,17.31,17.28,17.29,308562.0,14.0507,14.0588,14.0344,14.0426,308562.0
2015-12-29 15:40:00,17.28,17.29,17.25,17.29,1778582.0,14.0344,14.0426,14.0101,14.0426,1778582.0
2015-12-29 15:45:00,17.29,17.3,17.28,17.28,578848.0,14.0426,14.0507,14.0344,14.0344,578848.0
2015-12-29 15:50:00,17.28,17.29,17.26,17.26,871171.0,14.0344,14.0426,14.0182,14.0182,871171.0
2015-12-29 15:55:00,17.26,17.29,17.26,17.26,2858053.0,14.0182,14.0426,14.0182,14.0182,2858053.0
2015-12-30 09:30:00,17.2,17.24,17.12,17.12,1399072.0,13.9695,14.002,13.9045,13.9045,1399072.0
2015-12-30 09:35:00,17.12,17.12,17.06,17.11,1736235.0,13.9045,13.9045,13.8558,13.8964,1736235.0
2015-12-30 09:40:00,17.11,17.14,17.1,17.11,780931.0,13.8964,13.9207,13.8883,13.8964,780931.0
2015-12-30 09:45:00,17.11,17.13,17.1,17.12,504456.0,13.8964,13.9126,13.8883,13.9045,504456.0
2015-12-30 09:50:00,17.12,17.15,17.11,17.15,476538.0,13.9045,13.9289,13.8964,13.9289,476538.0
2015-12-30 09:55:00,17.14,17.15,17.14,17.14,271470.0,13.9207,13.9289,13.9207,13.9207,271470.0
2015-12-30 10:00:00,17.15,17.15,17.13,17.14,587924.0,13.9289,13.9289,13.9126,13.9207,587924.0
2015-12-30 10:05:00,17.14,17.15,17.12,17.12,428141.0,13.9207,13.9289,13.9045,13.9045,428141.0
2015-12-30 10:10:00,17.12,17.14,17.11,17.12,610769.0,13.9045,13.9207,13.8964,13.9045,610769.0
2015-12-30 10:15:00,17.12,17.14,17.11,17.12,386181.0,13.9045,13.9207,13.8964,13.9045,386181.0
2015-12-30 10:20:00,17.11,17.12,17.1,17.11,409614.0,13.8964,13.9045,13.8883,13.8964,409614.0
2015-12-30 10:25:00,17.1,17.11,17.08,17.08,636600.0,13.8883,13.8964,13.872,13.872,636600.0
2015-12-30 10:30:00,17.08,17.1,17.07,17.09,664574.0,13.872,13.8883,13.8639,13.8801,664574.0
2015-12-30 10:35:00,17.09,17.1,17.07,17.07,488106.0,13.8801,13.8883,13.8639,13.8639,488106.0
2015-12-30 10:40:00,17.07,17.13,17.07,17.13,565436.0,13.8639,13.9126,13.8639,13.9126,565436.0
2015-12-30 10:45:00,17.12,17.13,17.1,17.12,391987.0,13.9045,13.9126,13.8883,13.9045,391987.0
2015-12-30 10:50:00,17.11,17.13,17.1,17.12,465424.0,13.8964,13.9126,13.8883,13.9045,465424.0
2015-12-30 10:55:00,17.13,17.14,17.11,17.12,533806.0,13.9126,13.9207,13.8964,13.9045,533806.0
2015-12-30 11:00:00,17.11,17.13,17.11,17.12,817719.0,13.8964,13.9126,13.8964,13.9045,817719.0
2015-12-30 11:05:00,17.12,17.15,17.12,17.15,622683.0,13.9045,13.9289,13.9045,13.9289,622683.0
2015-12-30 11:10:00,17.15,17.15,17.14,17.15,490100.0,13.9289,13.9289,13.9207,13.9289,490100.0
2015-12-30 11:15:00,17.15,17.15,17.13,17.13,313950.0,13.9289,13.9289,13.9126,13.9126,313950.0
2015-12-30 11:20:00,17.13,17.15,17.13,17.14,334240.0,13.9126,13.9289,13.9126,13.9207,334240.0
2015-12-30 11:25:00,17.14,17.15,17.12,17.14,345893.0,13.9207,13.9289,13.9045,13.9207,345893.0
2015-12-30 11:30:00,17.15,17.15,17.12,17.12,301744.0,13.9289,13.9289,13.9045,13.9045,301744.0
2015-12-30 11:35:00,17.12,17.13,17.11,17.11,191099.0,13.9045,13.9126,13.8964,13.8964,191099.0
2015-12-30 11:40:00,17.11,17.13,17.1,17.11,560459.0,13.8964,13.9126,13.8883,13.8964,560459.0
2015-12-30 11:45:00,17.1,17.11,17.1,17.1,181133.0,13.8883,13.8964,13.8883,13.8883,181133.0
2015-12-30 11:50:00,17.1,17.11,17.1,17.1,84379.0,13.8883,13.8964,13.8883,13.8883,84379.0
2015-12-30 11:55:00,17.11,17.11,17.09,17.09,333268.0,13.8964,13.8964,13.8801,13.8801,333268.0
2015-12-30 12:00:00,17.09,17.11,17.09,17.1,234752.0,13.8801,13.8964,13.8801,13.8883,234752.0
2015-12-30 12:05:00,17.11,17.14,17.1,17.13,343716.0,13.8964,13.9207,13.8883,13.9126,343716.0
2015-12-30 12:10:00,17.14,17.14,17.11,17.11,227580.0,13.9207,13.9207,13.8964,13.8964,227580.0
2015-12-30 12:15:00,17.11,17.13,17.11,17.13,234740.0,13.8964,13.9126,13.8964,13.9126,234740.0
2015-12-30 12:20:00,17.13,17.13,17.11,17.12,338131.0,13.9126,13.9126,13.8964,13.9045,338131.0
2015-12-30 12:25:00,17.11,17.13,17.1,17.12,371821.0,13.8964,13.9126,13.8883,13.9045,371821.0
2015-12-30 12:30:00,17.11,17.12,17.11,17.11,66795.0,13.8964,13.9045,13.8964,13.8964,66795.0
2015-12-30 12:35:00,17.11,17.12,17.1,17.1,107540.0,13.8964,13.9045,13.8883,13.8883,107540.0
2015-12-30 12:40:00,17.1,17.11,17.09,17.1,149182.0,13.8883,13.8964,13.8801,13.8883,149182.0
2015-12-30 12:45:00,17.11,17.13,17.1,17.12,204746.0,13.8964,13.9126,13.8883,13.9045,204746.0
2015-12-30 12:50:00,17.12,17.13,17.11,17.13,142215.0,13.9045,13.9126,13.8964,13.9126,142215.0
2015-12-30 12:55:00,17.12,17.13,17.11,17.12,202122.0,13.9045,13.9126,13.8964,13.9045,202122.0
2015-12-30 13:00:00,17.13,17.15,17.12,17.13,444124.0,13.9126,13.9289,13.9045,13.9126,444124.0
2015-12-30 13:05:00,17.13,17.14,17.1,17.11,381590.0,13.9126,13.9207,13.8883,13.8964,381590.0
2015-12-30 13:10:00,17.12,17.13,17.11,17.12,131531.0,13.9045,13.9126,13.8964,13.9045,131531.0
2015-12-30 13:15:00,17.13,17.13,17.11,17.11,219712.0,13.9126,13.9126,13.8964,13.8964,219712.0
2015-12-30 13:20:00,17.12,17.12,17.1,17.11,204423.0,13.9045,13.9045,13.8883,13.8964,204423.0
2015-12-30 13:25:00,17.1,17.12,17.1,17.12,329993.0,13.8883,13.9045,13.8883,13.9045,329993.0
2015-12-30 13:30:00,17.11,17.14,17.11,17.13,224800.0,13.8964,13.9207,13.8964,13.9126,224800.0
2015-12-30 13:35:00,17.13,17.14,17.12,17.12,126839.0,13.9126,13.9207,13.9045,13.9045,126839.0
2015-12-30 13:40:00,17.12,17.15,17.12,17.14,263280.0,13.9045,13.9289,13.9045,13.9207,263280.0
2015-12-30 13:45:00,17.14,17.15,17.13,17.14,201964.0,13.9207,13.9289,13.9126,13.9207,201964.0
2015-12-30 13:50:00,17.14,17.15,17.13,17.14,173281.0,13.9207,13.9289,13.9126,13.9207,173281.0
2015-12-30 13:55:00,17.14,17.15,17.12,17.14,246787.0,13.9207,13.9289,13.9045,13.9207,246787.0
2015-12-30 14:00:00,17.13,17.15,17.13,17.13,222336.0,13.9126,13.9289,13.9126,13.9126,222336.0
2015-12-30 14:05:00,17.13,17.14,17.12,17.12,172430.0,13.9126,13.9207,13.9045,13.9045,172430.0
2015-12-30 14:10:00,17.12,17.14,17.12,17.14,135342.0,13.9045,13.9207,13.9045,13.9207,135342.0
2015-12-30 14:15:00,17.14,17.14,17.12,17.13,204135.0,13.9207,13.9207,13.9045,13.9126,204135.0
2015-12-30 14:20:00,17.13,17.14,17.11,17.11,341346.0,13.9126,13.9207,13.8964,13.8964,341346.0
2015-12-30 14:25:00,17.11,17.12,17.1,17.11,356688.0,13.8964,13.9045,13.8883,13.8964,356688.0
2015-12-30 14:30:00,17.11,17.12,17.1,17.11,276721.0,13.8964,13.9045,13.8883,13.8964,276721.0
2015-12-30 14:35:00,17.11,17.11,17.1,17.1,94224.0,13.8964,13.8964,13.8883,13.8883,94224.0
2015-12-30 14:40:00,17.1,17.11,17.09,17.11,448009.0,13.8883,13.8964,13.8801,13.8964,448009.0
2015-12-30 14:45:00,17.1,17.11,17.1,17.11,150336.0,13.8883,13.8964,13.8883,13.8964,150336.0
2015-12-30 14:50:00,17.1,17.11,17.09,17.09,153813.0,13.8883,13.8964,13.8801,13.8801,153813.0
2015-12-30 14:55:00,17.09,17.1,17.09,17.09,156222.0,13.8801,13.8883,13.8801,13.8801,156222.0
2015-12-30 15:00:00,17.1,17.11,17.09,17.1,264337.0,13.8883,13.8964,13.8801,13.8883,264337.0
2015-12-30 15:05:00,17.11,17.11,17.1,17.1,101838.0,13.8964,13.8964,13.8883,13.8883,101838.0
2015-12-30 15:10:00,17.1,17.11,17.09,17.1,255283.0,13.8883,13.8964,13.8801,13.8883,255283.0
2015-12-30 15:15:00,17.1,17.11,17.1,17.1,102412.0,13.8883,13.8964,13.8883,13.8883,102412.0
2015-12-30 15:20:00,17.11,17.11,17.1,17.1,179633.0,13.8964,13.8964,13.8883,13.8883,179633.0
2015-12-30 15:25:00,17.1,17.11,17.09,17.09,272450.0,13.8883,13.8964,13.8801,13.8801,272450.0
2015-12-30 15:30:00,17.09,17.09,17.05,17.06,1047094.0,13.8801,13.8801,13.8476,13.8558,1047094.0
2015-12-30 15:35:00,17.07,17.08,17.04,17.07,1507654.0,13.8639,13.872,13.8395,13.8639,1507654.0
2015-12-30 15:40:00,17.06,17.09,17.05,17.07,984071.0,13.8558,13.8801,13.8476,13.8639,984071.0
2015-12-30 15:45:00,17.08,17.09,17.07,17.09,578463.0,13.872,13.8801,13.8639,13.8801,578463.0
2015-12-30 15:50:00,17.09,17.09,17.06,17.07,946244.0,13.8801,13.8801,13.8558,13.8639,946244.0
2015-12-30 15:55:00,17.07,17.08,17.05,17.05,1879000.0,13.8639,13.872,13.8476,13.8476,1879000.0
2015-12-31 09:30:00,17.01,17.03,16.96,17.02,1612867.0,13.8152,13.8314,13.7745,13.8233,1612867.0
2015-12-31 09:35:00,17.01,17.05,16.98,17.0,970837.0,13.8152,13.8476,13.7908,13.807,970837.0
2015-12-31 09:40:00,17.0,17.02,16.97,17.01,1266681.0,13.807,13.8233,13.7827,13.8152,1266681.0
2015-12-31 09:45:00,17.0,17.02,16.95,16.97,866685.0,13.807,13.8233,13.7664,13.7827,866685.0
2015-12-31 09:50:00,16.97,16.98,16.95,16.96,497148.0,13.7827,13.7908,13.7664,13.7745,497148.0
2015-12-31 09:55:00,16.97,17.0,16.97,16.99,442665.0,13.7827,13.807,13.7827,13.7989,442665.0
2015-12-31 10:00:00,16.99,17.01,16.97,16.98,556526.0,13.7989,13.8152,13.7827,13.7908,556526.0
2015-12-31 10:05:00,16.97,16.98,16.95,16.97,396166.0,13.7827,13.7908,13.7664,13.7827,396166.0
2015-12-31 10:10:00,16.96,16.98,16.95,16.96,570729.0,13.7745,13.7908,13.7664,13.7745,570729.0
2015-12-31 10:15:00,16.96,16.97,16.95,16.96,363714.0,13.7745,13.7827,13.7664,13.7745,363714.0
2015-12-31 10:20:00,16.95,16.96,16.92,16.93,696560.0,13.7664,13.7745,13.7421,13.7502,696560.0
2015-12-31 10:25:00,16.93,16.94,16.91,16.93,595165.0,13.7502,13.7583,13.7339,13.7502,595165.0
2015-12-31 10:30:00,16.92,16.93,16.89,16.91,770006.0,13.7421,13.7502,13.7177,13.7339,770006.0
2015-12-31 10:35:00,16.91,16.92,16.89,16.91,514011.0,13.7339,13.7421,13.7177,13.7339,514011.0
2015-12-31 10:40:00,16.9,16.91,16.89,16.9,279326.0,13.7258,13.7339,13.7177,13.7258,279326.0
2015-12-31 10:45:00,16.9,16.93,16.89,16.93,293709.0,13.7258,13.7502,13.7177,13.7502,293709.0
2015-12-31 10:50:00,16.93,16.95,16.91,16.95,556742.0,13.7502,13.7664,13.7339,13.7664,556742.0
2015-12-31 10:55:00,16.94,16.96,16.93,16.95,331623.0,13.7583,13.7745,13.7502,13.7664,331623.0
2015-12-31 11:00:00,16.95,16.99,16.94,16.96,596832.0,13.7664,13.7989,13.7583,13.7745,596832.0
2015-12-31 11:05:00,16.96,17.0,16.96,17.0,408015.0,13.7745,13.807,13.7745,13.807,408015.0
2015-12-31 11:10:00,17.0,17.02,16.99,17.02,734988.0,13.807,13.8233,13.7989,13.8233,734988.0
2015-12-31 11:15:00,17.01,17.02,16.99,17.0,335749.0,13.8152,13.8233,13.7989,13.807,335749.0
2015-12-31 11:20:00,17.0,17.0,16.97,16.97,482007.0,13.807,13.807,13.7827,13.7827,482007.0
2015-12-31 11:25:00,16.97,16.99,16.97,16.97,359606.0,13.7827,13.7989,13.7827,13.7827,359606.0
2015-12-31 11:30:00,16.97,16.99,16.95,16.99,336892.0,13.7827,13.7989,13.7664,13.7989,336892.0
2015-12-31 11:35:00,16.99,17.0,16.98,17.0,136561.0,13.7989,13.807,13.7908,13.807,136561.0
2015-12-31 11:40:00,16.99,17.02,16.99,16.99,572527.0,13.7989,13.8233,13.7989,13.7989,572527.0
2015-12-31 11:45:00,16.99,17.03,16.99,17.02,632347.0,13.7989,13.8314,13.7989,13.8233,632347.0
2015-12-31 11:50:00,17.02,17.03,17.0,17.01,287811.0,13.8233,13.8314,13.807,13.8152,287811.0
2015-12-31 11:55:00,17.0,17.03,17.0,17.03,234331.0,13.807,13.8314,13.807,13.8314,234331.0
2015-12-31 12:00:00,17.03,17.03,17.0,17.02,388548.0,13.8314,13.8314,13.807,13.8233,388548.0
2015-12-31 12:05:00,17.02,17.04,17.01,17.04,400808.0,13.8233,13.8395,13.8152,13.8395,400808.0
2015-12-31 12:10:00,17.03,17.04,17.01,17.03,470329.0,13.8314,13.8395,13.8152,13.8314,470329.0
2015-12-31 12:15:00,17.03,17.05,17.02,17.05,173663.0,13.8314,13.8476,13.8233,13.8476,173663.0
2015-12-31 12:20:00,17.05,17.07,17.03,17.05,507515.0,13.8476,13.8639,13.8314,13.8476,507515.0
2015-12-31 12:25:00,17.06,17.07,17.03,17.06,299285.0,13.8558,13.8639,13.8314,13.8558,299285.0
2015-12-31 12:30:00,17.06,17.07,17.04,17.05,354326.0,13.8558,13.8639,13.8395,13.8476,354326.0
2015-12-31 12:35:00,17.05,17.06,17.04,17.05,184819.0,13.8476,13.8558,13.8395,13.8476,184819.0
2015-12-31 12:40:00,17.05,17.05,17.03,17.05,168873.0,13.8476,13.8476,13.8314,13.8476,168873.0
2015-12-31 12:45:00,17.05,17.06,17.03,17.04,352429.0,13.8476,13.8558,13.8314,13.8395,352429.0
2015-12-31 12:50:00,17.04,17.05,17.03,17.03,250567.0,13.8395,13.8476,13.8314,13.8314,250567.0
2015-12-31 12:55:00,17.03,17.04,17.01,17.01,254639.0,13.8314,13.8395,13.8152,13.8152,254639.0
2015-12-31 13:00:00,17.02,17.03,16.99,17.01,511187.0,13.8233,13.8314,13.7989,13.8152,511187.0
2015-12-31 13:05:00,17.0,17.01,16.96,16.96,279037.0,13.807,13.8152,13.7745,13.7745,279037.0
2015-12-31 13:10:00,16.96,17.01,16.96,16.99,306497.0,13.7745,13.8152,13.7745,13.7989,306497.0
2015-12-31 13:15:00,17.0,17.0,16.98,16.99,199967.0,13.807,13.807,13.7908,13.7989,199967.0
2015-12-31 13:20:00,16.98,17.01,16.98,17.0,368256.0,13.7908,13.8152,13.7908,13.807,368256.0
2015-12-31 13:25:00,17.0,17.01,16.98,16.98,412414.0,13.807,13.8152,13.7908,13.7908,412414.0
2015-12-31 13:30:00,16.98,17.0,16.98,16.99,285692.0,13.7908,13.807,13.7908,13.7989,285692.0
2015-12-31 13:35:00,16.99,17.0,16.97,16.99,357858.0,13.7989,13.807,13.7827,13.7989,357858.0
2015-12-31 13:40:00,16.98,17.02,16.98,17.02,522474.0,13.7908,13.8233,13.7908,13.8233,522474.0
2015-12-31 13:45:00,17.02,17.02,16.99,16.99,254483.0,13.8233,13.8233,13.7989,13.7989,254483.0
2015-12-31 13:50:00,16.99,17.0,16.97,16.98,453791.0,13.7989,13.807,13.7827,13.7908,453791.0
2015-12-31 13:55:00,16.98,16.98,16.96,16.98,400122.0,13.7908,13.7908,13.7745,13.7908,400122.0
2015-12-31 14:00:00,16.98,16.98,16.96,16.96,145341.0,13.7908,13.7908,13.7745,13.7745,145341.0
2015-12-31 14:05:00,16.96,16.97,16.95,16.96,204055.0,13.7745,13.7827,13.7664,13.7745,204055.0
2015-12-31 14:10:00,16.96,16.97,16.95,16.96,249870.0,13.7745,13.7827,13.7664,13.7745,249870.0
2015-12-31 14:15:00,16.96,16.97,16.95,16.96,213350.0,13.7745,13.7827,13.7664,13.7745,213350.0
2015-12-31 14:20:00,16.97,16.97,16.93,16.93,482813.0,13.7827,13.7827,13.7502,13.7502,482813.0
2015-12-31 14:25:00,16.93,16.94,16.9,16.91,911965.0,13.7502,13.7583,13.7258,13.7339,911965.0
2015-12-31 14:30:00,16.91,16.92,16.89,16.91,635640.0,13.7339,13.7421,13.7177,13.7339,635640.0
2015-12-31 14:35:00,16.91,16.91,16.88,16.89,518273.0,13.7339,13.7339,13.7096,13.7177,518273.0
2015-12-31 14:40:00,16.89,16.92,16.88,16.91,375160.0,13.7177,13.7421,13.7096,13.7339,375160.0
2015-12-31 14:45:00,16.91,16.92,16.9,16.91,260156.0,13.7339,13.7421,13.7258,13.7339,260156.0
2015-12-31 14:50:00,16.91,16.93,16.91,16.91,397402.0,13.7339,13.7502,13.7339,13.7339,397402.0
2015-12-31 14:55:00,16.91,16.93,16.91,16.92,339958.0,13.7339,13.7502,13.7339,13.7421,339958.0
2015-12-31 15:00:00,16.91,16.93,16.91,16.93,262213.0,13.7339,13.7502,13.7339,13.7502,262213.0
2015-12-31 15:05:00,16.93,16.93,16.9,16.91,334692.0,13.7502,13.7502,13.7258,13.7339,334692.0
2015-12-31 15:10:00,16.9,16.92,16.9,16.91,451338.0,13.7258,13.7421,13.7258,13.7339,451338.0
2015-12-31 15:15:00,16.91,16.95,16.9,16.95,433706.0,13.7339,13.7664,13.7258,13.7664,433706.0
2015-12-31 15:20:00,16.95,16.95,16.93,16.95,397908.0,13.7664,13.7664,13.7502,13.7664,397908.0
2015-12-31 15:25:00,16.95,16.95,16.92,16.93,340997.0,13.7664,13.7664,13.7421,13.7502,340997.0
2015-12-31 15:30:00,16.93,16.96,16.92,16.96,383438.0,13.7502,13.7745,13.7421,13.7745,383438.0
2015-12-31 15:35:00,16.96,16.97,16.94,16.95,1107552.0,13.7745,13.7827,13.7583,13.7664,1107552.0
2015-12-31 15:40:00,16.96,16.96,16.92,16.93,686313.0,13.7745,13.7745,13.7421,13.7502,686313.0
2015-12-31 15:45:00,16.93,16.94,16.92,16.92,521930.0,13.7502,13.7583,13.7421,13.7421,521930.0
2015-12-31 15:50:00,16.93,16.93,16.9,16.9,1156702.0,13.7502,13.7502,13.7258,13.7258,1156702.0
2015-12-31 15:55:00,16.9,16.91,16.83,16.84,5023577.0,13.7258,13.7339,13.669,13.6771,5023577.0
2016-01-04 09:30:00,16.45,16.46,16.3,16.4,5810747.0,13.3603,13.3685,13.2385,13.3197,5810747.0
2016-01-04 09:35:00,16.39,16.4,16.35,16.38,2557406.0,13.3116,13.3197,13.2791,13.3035,2557406.0
2016-01-04 09:40:00,16.37,16.4,16.33,16.34,2295496.0,13.2954,13.3197,13.2629,13.271,2295496.0
2016-01-04 09:45:00,16.34,16.42,16.33,16.42,1908806.0,13.271,13.336,13.2629,13.336,1908806.0
2016-01-04 09:50:00,16.41,16.48,16.41,16.44,2054126.0,13.3278,13.3847,13.3278,13.3522,2054126.0
2016-01-04 09:55:00,16.43,16.46,16.41,16.43,923161.0,13.3441,13.3685,13.3278,13.3441,923161.0
2016-01-04 10:00:00,16.43,16.43,16.32,16.36,2065785.0,13.3441,13.3441,13.2548,13.2872,2065785.0
2016-01-04 10:05:00,16.35,16.4,16.34,16.4,1178294.0,13.2791,13.3197,13.271,13.3197,1178294.0
2016-01-04 10:10:00,16.4,16.45,16.37,16.45,1775199.0,13.3197,13.3603,13.2954,13.3603,1775199.0
2016-01-04 10:15:00,16.45,16.47,16.43,16.45,1216577.0,13.3603,13.3766,13.3441,13.3603,1216577.0
2016-01-04 10:20:00,16.45,16.49,16.4,16.43,1308843.0,13.3603,13.3928,13.3197,13.3441,1308843.0
2016-01-04 10:25:00,16.43,16.46,16.41,16.42,923961.0,13.3441,13.3685,13.3278,13.336,923961.0
2016-01-04 10:30:00,16.43,16.43,16.37,16.38,1586133.0,13.3441,13.3441,13.2954,13.3035,1586133.0
2016-01-04 10:35:00,16.38,16.41,16.36,16.39,741117.0,13.3035,13.3278,13.2872,13.3116,741117.0
2016-01-04 10:40:00,16.39,16.4,16.35,16.37,1374688.0,13.3116,13.3197,13.2791,13.2954,1374688.0
2016-01-04 10:45:00,16.37,16.37,16.34,16.35,1493431.0,13.2954,13.2954,13.271,13.2791,1493431.0
2016-01-04 10:50:00,16.36,16.36,16.31,16.33,1205842.0,13.2872,13.2872,13.2466,13.2629,1205842.0
2016-01-04 10:55:00,16.32,16.33,16.28,16.29,1490948.0,13.2548,13.2629,13.2223,13.2304,1490948.0
2016-01-04 11:00:00,16.29,16.31,16.26,16.29,1208437.0,13.2304,13.2466,13.206,13.2304,1208437.0
2016-01-04 11:05:00,16.29,16.29,16.25,16.28,1150290.0,13.2304,13.2304,13.1979,13.2223,1150290.0
2016-01-04 11:10:00,16.28,16.28,16.25,16.28,902114.0,13.2223,13.2223,13.1979,13.2223,902114.0
2016-01-04 11:15:00,16.28,16.3,16.26,16.26,1163733.0,13.2223,13.2385,13.206,13.206,1163733.0
2016-01-04 11:20:00,16.26,16.3,16.26,16.29,1149184.0,13.206,13.2385,13.206,13.2304,1149184.0
2016-01-04 11:25:00,16.29,16.29,16.27,16.28,940925.0,13.2304,13.2304,13.2141,13.2223,940925.0
2016-01-04 11:30:00,16.28,16.34,16.28,16.33,1647724.0,13.2223,13.271,13.2223,13.2629,1647724.0
2016-01-04 11:35:00,16.33,16.37,16.32,16.35,837065.0,13.2629,13.2954,13.2548,13.2791,837065.0
2016-01-04 11:40:00,16.36,16.39,16.34,16.34,858916.0,13.2872,13.3116,13.271,13.271,858916.0
2016-01-04 11:45:00,16.35,16.38,16.33,16.37,618591.0,13.2791,13.3035,13.2629,13.2954,618591.0
2016-01-04 11:50:00,16.37,16.38,16.35,16.36,764704.0,13.2954,13.3035,13.2791,13.2872,764704.0
2016-01-04 11:55:00,16.36,16.36,16.31,16.33,965593.0,13.2872,13.2872,13.2466,13.2629,965593.0
2016-01-04 12:00:00,16.33,16.33,16.3,16.32,600031.0,13.2629,13.2629,13.2385,13.2548,600031.0
2016-01-04 12:05:00,16.32,16.34,16.3,16.31,950315.0,13.2548,13.271,13.2385,13.2466,950315.0
2016-01-04 12:10:00,16.31,16.33,16.29,16.29,787408.0,13.2466,13.2629,13.2304,13.2304,787408.0
2016-01-04 12:15:00,16.29,16.31,16.29,16.3,672006.0,13.2304,13.2466,13.2304,13.2385,672006.0
2016-01-04 12:20:00,16.3,16.33,16.3,16.3,553046.0,13.2385,13.2629,13.2385,13.2385,553046.0
2016-01-04 12:25:00,16.3,16.34,16.3,16.32,443558.0,13.2385,13.271,13.2385,13.2548,443558.0
2016-01-04 12:30:00,16.32,16.33,16.3,16.31,596367.0,13.2548,13.2629,13.2385,13.2466,596367.0
2016-01-04 12:35:00,16.3,16.32,16.3,16.31,954338.0,13.2385,13.2548,13.2385,13.2466,954338.0
2016-01-04 12:40:00,16.31,16.35,16.3,16.35,1351652.0,13.2466,13.2791,13.2385,13.2791,1351652.0
2016-01-04 12:45:00,16.35,16.38,16.34,16.35,921089.0,13.2791,13.3035,13.271,13.2791,921089.0
2016-01-04 12:50:00,16.35,16.39,16.35,16.38,605228.0,13.2791,13.3116,13.2791,13.3035,605228.0
2016-01-04 12:55:00,16.38,16.39,16.36,16.38,446650.0,13.3035,13.3116,13.2872,13.3035,446650.0
2016-01-04 13:00:00,16.38,16.39,16.35,16.39,425645.0,13.3035,13.3116,13.2791,13.3116,425645.0
2016-01-04 13:05:00,16.39,16.42,16.38,16.41,1095321.0,13.3116,13.336,13.3035,13.3278,1095321.0
2016-01-04 13:10:00,16.41,16.43,16.4,16.41,652752.0,13.3278,13.3441,13.3197,13.3278,652752.0
2016-01-04 13:15:00,16.41,16.43,16.37,16.38,587179.0,13.3278,13.3441,13.2954,13.3035,587179.0
2016-01-04 13:20:00,16.38,16.4,16.36,16.38,531597.0,13.3035,13.3197,13.2872,13.3035,531597.0
2016-01-04 13:25:00,16.37,16.42,16.36,16.4,652069.0,13.2954,13.336,13.2872,13.3197,652069.0
2016-01-04 13:30:00,16.39,16.41,16.37,16.39,467830.0,13.3116,13.3278,13.2954,13.3116,467830.0
2016-01-04 13:35:00,16.39,16.41,16.37,16.38,944196.0,13.3116,13.3278,13.2954,13.3035,944196.0
2016-01-04 13:40:00,16.39,16.39,16.36,16.38,604901.0,13.3116,13.3116,13.2872,13.3035,604901.0
2016-01-04 13:45:00,16.38,16.39,16.36,16.39,595446.0,13.3035,13.3116,13.2872,13.3116,595446.0
2016-01-04 13:50:00,16.38,16.4,16.37,16.39,526333.0,13.3035,13.3197,13.2954,13.3116,526333.0
2016-01-04 13:55:00,16.39,16.42,16.38,16.39,863455.0,13.3116,13.336,13.3035,13.3116,863455.0
2016-01-04 14:00:00,16.39,16.39,16.35,16.38,980051.0,13.3116,13.3116,13.2791,13.3035,980051.0
2016-01-04 14:05:00,16.37,16.38,16.34,16.37,989776.0,13.2954,13.3035,13.271,13.2954,989776.0
2016-01-04 14:10:00,16.37,16.37,16.34,16.35,611189.0,13.2954,13.2954,13.271,13.2791,611189.0
2016-01-04 14:15:00,16.35,16.38,16.33,16.37,718976.0,13.2791,13.3035,13.2629,13.2954,718976.0
2016-01-04 14:20:00,16.38,16.42,16.37,16.41,628382.0,13.3035,13.336,13.2954,13.3278,628382.0
2016-01-04 14:25:00,16.41,16.42,16.39,16.4,613320.0,13.3278,13.336,13.3116,13.3197,613320.0
2016-01-04 14:30:00,16.39,16.4,16.36,16.36,1063483.0,13.3116,13.3197,13.2872,13.2872,1063483.0
2016-01-04 14:35:00,16.36,16.38,16.34,16.38,844238.0,13.2872,13.3035,13.271,13.3035,844238.0
2016-01-04 14:40:00,16.37,16.39,16.37,16.38,507157.0,13.2954,13.3116,13.2954,13.3035,507157.0
2016-01-04 14:45:00,16.38,16.39,16.36,16.38,690938.0,13.3035,13.3116,13.2872,13.3035,690938.0
2016-01-04 14:50:00,16.38,16.39,16.35,16.36,661843.0,13.3035,13.3116,13.2791,13.2872,661843.0
2016-01-04 14:55:00,16.35,16.38,16.35,16.37,1444922.0,13.2791,13.3035,13.2791,13.2954,1444922.0
2016-01-04 15:00:00,16.37,16.38,16.32,16.32,1188590.0,13.2954,13.3035,13.2548,13.2548,1188590.0
2016-01-04 15:05:00,16.32,16.35,16.31,16.35,747362.0,13.2548,13.2791,13.2466,13.2791,747362.0
2016-01-04 15:10:00,16.34,16.36,16.31,16.34,1144977.0,13.271,13.2872,13.2466,13.271,1144977.0
2016-01-04 15:15:00,16.33,16.34,16.32,16.34,793579.0,13.2629,13.271,13.2548,13.271,793579.0
2016-01-04 15:20:00,16.33,16.34,16.31,16.32,812473.0,13.2629,13.271,13.2466,13.2548,812473.0
2016-01-04 15:25:00,16.31,16.35,16.31,16.33,1538525.0,13.2466,13.2791,13.2466,13.2629,1538525.0
2016-01-04 15:30:00,16.33,16.36,16.32,16.36,1662659.0,13.2629,13.2872,13.2548,13.2872,1662659.0
2016-01-04 15:35:00,16.36,16.37,16.34,16.37,697330.0,13.2872,13.2954,13.271,13.2954,697330.0
2016-01-04 15:40:00,16.37,16.39,16.36,16.39,2008618.0,13.2954,13.3116,13.2872,13.3116,2008618.0
2016-01-04 15:45:00,16.39,16.45,16.38,16.43,2691248.0,13.3116,13.3603,13.3035,13.3441,2691248.0
2016-01-04 15:50:00,16.43,16.46,16.43,16.46,2515060.0,13.3441,13.3685,13.3441,13.3685,2515060.0
2016-01-04 15:55:00,16.46,16.48,16.43,16.45,5928484.0,13.3685,13.3847,13.3441,13.3603,5928484.0
2016-01-05 09:30:00,16.52,16.59,16.5,16.53,2921583.0,13.4172,13.474,13.4009,13.4253,2921583.0
2016-01-05 09:35:00,16.53,16.57,16.5,16.56,2204765.0,13.4253,13.4578,13.4009,13.4497,2204765.0
2016-01-05 09:40:00,16.55,16.59,16.53,16.58,1314828.0,13.4416,13.474,13.4253,13.4659,1314828.0
2016-01-05 09:45:00,16.58,16.59,16.53,16.54,784618.0,13.4659,13.474,13.4253,13.4334,784618.0
2016-01-05 09:50:00,16.54,16.55,16.51,16.51,931215.0,13.4334,13.4416,13.4091,13.4091,931215.0
2016-01-05 09:55:00,16.52,16.53,16.48,16.48,1022188.0,13.4172,13.4253,13.3847,13.3847,1022188.0
2016-01-05 10:00:00,16.49,16.5,16.46,16.48,1055765.0,13.3928,13.4009,13.3685,13.3847,1055765.0
2016-01-05 10:05:00,16.48,16.5,16.45,16.46,902401.0,13.3847,13.4009,13.3603,13.3685,902401.0
2016-01-05 10:10:00,16.46,16.49,16.45,16.47,969919.0,13.3685,13.3928,13.3603,13.3766,969919.0
2016-01-05 10:15:00,16.47,16.48,16.45,16.46,664852.0,13.3766,13.3847,13.3603,13.3685,664852.0
2016-01-05 10:20:00,16.46,16.47,16.41,16.41,1158936.0,13.3685,13.3766,13.3278,13.3278,1158936.0
2016-01-05 10:25:00,16.42,16.42,16.38,16.38,954681.0,13.336,13.336,13.3035,13.3035,954681.0
2016-01-05 10:30:00,16.38,16.39,16.36,16.39,1500061.0,13.3035,13.3116,13.2872,13.3116,1500061.0
2016-01-05 10:35:00,16.39,16.42,16.37,16.41,1268808.0,13.3116,13.336,13.2954,13.3278,1268808.0
2016-01-05 10:40:00,16.41,16.44,16.4,16.41,1137388.0,13.3278,13.3522,13.3197,13.3278,1137388.0
2016-01-05 10:45:00,16.41,16.44,16.41,16.44,878844.0,13.3278,13.3522,13.3278,13.3522,878844.0
2016-01-05 10:50:00,16.44,16.46,16.43,16.45,695525.0,13.3522,13.3685,13.3441,13.3603,695525.0
2016-01-05 10:55:00,16.45,16.46,16.41,16.41,945822.0,13.3603,13.3685,13.3278,13.3278,945822.0
2016-01-05 11:00:00,16.41,16.42,16.4,16.41,586185.0,13.3278,13.336,13.3197,13.3278,586185.0
2016-01-05 11:05:00,16.4,16.42,16.37,16.38,727274.0,13.3197,13.336,13.2954,13.3035,727274.0
2016-01-05 11:10:00,16.38,16.38,16.33,16.33,964601.0,13.3035,13.3035,13.2629,13.2629,964601.0
2016-01-05 11:15:00,16.33,16.34,16.3,16.3,1050885.0,13.2629,13.271,13.2385,13.2385,1050885.0
2016-01-05 11:20:00,16.31,16.33,16.29,16.3,1154496.0,13.2466,13.2629,13.2304,13.2385,1154496.0
2016-01-05 11:25:00,16.3,16.34,16.29,16.32,750022.0,13.2385,13.271,13.2304,13.2548,750022.0
2016-01-05 11:30:00,16.32,16.35,16.31,16.34,881508.0,13.2548,13.2791,13.2466,13.271,881508.0
2016-01-05 11:35:00,16.35,16.36,16.32,16.33,604477.0,13.2791,13.2872,13.2548,13.2629,604477.0
2016-01-05 11:40:00,16.33,16.35,16.29,16.31,902703.0,13.2629,13.2791,13.2304,13.2466,902703.0
2016-01-05 11:45:00,16.3,16.34,16.29,16.34,582785.0,13.2385,13.271,13.2304,13.271,582785.0
2016-01-05 11:50:00,16.34,16.34,16.3,16.3,683242.0,13.271,13.271,13.2385,13.2385,683242.0
2016-01-05 11:55:00,16.31,16.32,16.29,16.29,460706.0,13.2466,13.2548,13.2304,13.2304,460706.0
2016-01-05 12:00:00,16.3,16.3,16.26,16.28,576938.0,13.2385,13.2385,13.206,13.2223,576938.0
2016-01-05 12:05:00,16.28,16.29,16.26,16.28,320135.0,13.2223,13.2304,13.206,13.2223,320135.0
2016-01-05 12:10:00,16.27,16.29,16.26,16.27,460763.0,13.2141,13.2304,13.206,13.2141,460763.0
2016-01-05 12:15:00,16.27,16.28,16.25,16.28,482426.0,13.2141,13.2223,13.1979,13.2223,482426.0
2016-01-05 12:20:00,16.28,16.3,16.26,16.29,819777.0,13.2223,13.2385,13.206,13.2304,819777.0
2016-01-05 12:25:00,16.29,16.3,16.26,16.27,506947.0,13.2304,13.2385,13.206,13.2141,506947.0
2016-01-05 12:30:00,16.28,16.28,16.25,16.25,456266.0,13.2223,13.2223,13.1979,13.1979,456266.0
2016-01-05 12:35:00,16.26,16.28,16.25,16.27,459514.0,13.206,13.2223,13.1979,13.2141,459514.0
2016-01-05 12:40:00,16.28,16.28,16.23,16.25,951668.0,13.2223,13.2223,13.1817,13.1979,951668.0
2016-01-05 12:45:00,16.25,16.27,16.24,16.26,496584.0,13.1979,13.2141,13.1898,13.206,496584.0
2016-01-05 12:50:00,16.26,16.3,16.25,16.29,295900.0,13.206,13.2385,13.1979,13.2304,295900.0
2016-01-05 12:55:00,16.3,16.3,16.27,16.29,506550.0,13.2385,13.2385,13.2141,13.2304,506550.0
2016-01-05 13:00:00,16.29,16.35,16.29,16.35,534153.0,13.2304,13.2791,13.2304,13.2791,534153.0
2016-01-05 13:05:00,16.34,16.35,16.32,16.35,579676.0,13.271,13.2791,13.2548,13.2791,579676.0
2016-01-05 13:10:00,16.35,16.37,16.34,16.34,489255.0,13.2791,13.2954,13.271,13.271,489255.0
2016-01-05 13:15:00,16.35,16.36,16.32,16.32,437742.0,13.2791,13.2872,13.2548,13.2548,437742.0
2016-01-05 13:20:00,16.32,16.34,16.31,16.32,302445.0,13.2548,13.271,13.2466,13.2548,302445.0
2016-01-05 13:25:00,16.32,16.35,16.32,16.35,358213.0,13.2548,13.2791,13.2548,13.2791,358213.0
2016-01-05 13:30:00,16.34,16.35,16.32,16.33,538211.0,13.271,13.2791,13.2548,13.2629,538211.0
2016-01-05 13:35:00,16.33,16.34,16.32,16.33,181486.0,13.2629,13.271,13.2548,13.2629,181486.0
2016-01-05 13:40:00,16.33,16.4,16.33,16.4,891535.0,13.2629,13.3197,13.2629,13.3197,891535.0
2016-01-05 13:45:00,16.39,16.41,16.38,16.39,524100.0,13.3116,13.3278,13.3035,13.3116,524100.0
2016-01-05 13:50:00,16.4,16.42,16.39,16.42,401490.0,13.3197,13.336,13.3116,13.336,401490.0
2016-01-05 13:55:00,16.42,16.42,16.39,16.41,573139.0,13.336,13.336,13.3116,13.3278,573139.0
2016-01-05 14:00:00,16.41,16.41,16.38,16.39,504344.0,13.3278,13.3278,13.3035,13.3116,504344.0
2016-01-05 14:05:00,16.39,16.4,16.37,16.39,381328.0,13.3116,13.3197,13.2954,13.3116,381328.0
2016-01-05 14:10:00,16.4,16.43,16.39,16.41,453205.0,13.3197,13.3441,13.3116,13.3278,453205.0
2016-01-05 14:15:00,16.42,16.45,16.4,16.44,508029.0,13.336,13.3603,13.3197,13.3522,508029.0
2016-01-05 14:20:00,16.44,16.48,16.43,16.47,977503.0,13.3522,13.3847,13.3441,13.3766,977503.0
2016-01-05 14:25:00,16.47,16.48,16.45,16.46,692390.0,13.3766,13.3847,13.3603,13.3685,692390.0
2016-01-05 14:30:00,16.46,16.46,16.44,16.45,635442.0,13.3685,13.3685,13.3522,13.3603,635442.0
2016-01-05 14:35:00,16.45,16.46,16.43,16.45,377506.0,13.3603,13.3685,13.3441,13.3603,377506.0
2016-01-05 14:40:00,16.46,16.46,16.43,16.44,361535.0,13.3685,13.3685,13.3441,13.3522,361535.0
2016-01-05 14:45:00,16.44,16.44,16.42,16.44,299595.0,13.3522,13.3522,13.336,13.3522,299595.0
2016-01-05 14:50:00,16.44,16.45,16.42,16.43,540616.0,13.3522,13.3603,13.336,13.3441,540616.0
2016-01-05 14:55:00,16.43,16.43,16.4,16.41,444404.0,13.3441,13.3441,13.3197,13.3278,444404.0
2016-01-05 15:00:00,16.41,16.42,16.38,16.41,669089.0,13.3278,13.336,13.3035,13.3278,669089.0
2016-01-05 15:05:00,16.4,16.41,16.38,16.41,535917.0,13.3197,13.3278,13.3035,13.3278,535917.0
2016-01-05 15:10:00,16.4,16.43,16.39,16.42,378048.0,13.3197,13.3441,13.3116,13.336,378048.0
2016-01-05 15:15:00,16.42,16.42,16.37,16.38,533403.0,13.336,13.336,13.2954,13.3035,533403.0
2016-01-05 15:20:00,16.38,16.4,16.35,16.39,916648.0,13.3035,13.3197,13.2791,13.3116,916648.0
2016-01-05 15:25:00,16.38,16.42,16.38,16.4,548877.0,13.3035,13.336,13.3035,13.3197,548877.0
2016-01-05 15:30:00,16.4,16.43,16.38,16.41,1175572.0,13.3197,13.3441,13.3035,13.3278,1175572.0
2016-01-05 15:35:00,16.4,16.42,16.38,16.41,1016275.0,13.3197,13.336,13.3035,13.3278,1016275.0
2016-01-05 15:40:00,16.42,16.46,16.41,16.42,1290880.0,13.336,13.3685,13.3278,13.336,1290880.0
2016-01-05 15:45:00,16.42,16.45,16.41,16.45,993886.0,13.336,13.3603,13.3278,13.3603,993886.0
2016-01-05 15:50:00,16.44,16.45,16.41,16.42,1699283.0,13.3522,13.3603,13.3278,13.336,1699283.0
2016-01-05 15:55:00,16.43,16.45,16.42,16.45,2531018.0,13.3441,13.3603,13.336,13.3603,2531018.0
2016-01-06 09:30:00,16.19,16.19,16.1,16.1,3857322.0,13.1492,13.1492,13.0761,13.0761,3857322.0
2016-01-06 09:35:00,16.1,16.14,16.04,16.13,2684171.0,13.0761,13.1086,13.0273,13.1004,2684171.0
2016-01-06 09:40:00,16.13,16.13,16.07,16.11,1499933.0,13.1004,13.1004,13.0517,13.0842,1499933.0
2016-01-06 09:45:00,16.11,16.12,16.07,16.12,1218738.0,13.0842,13.0923,13.0517,13.0923,1218738.0
2016-01-06 09:50:00,16.12,16.24,16.11,16.23,3116644.0,13.0923,13.1898,13.0842,13.1817,3116644.0
2016-01-06 09:55:00,16.23,16.24,16.2,16.24,1549704.0,13.1817,13.1898,13.1573,13.1898,1549704.0
2016-01-06 10:00:00,16.23,16.27,16.16,16.18,1470200.0,13.1817,13.2141,13.1248,13.141,1470200.0
2016-01-06 10:05:00,16.18,16.2,16.16,16.18,594915.0,13.141,13.1573,13.1248,13.141,594915.0
2016-01-06 10:10:00,16.18,16.2,16.12,16.16,1199088.0,13.141,13.1573,13.0923,13.1248,1199088.0
2016-01-06 10:15:00,16.16,16.17,16.14,16.16,542991.0,13.1248,13.1329,13.1086,13.1248,542991.0
2016-01-06 10:20:00,16.16,16.25,16.15,16.21,1988469.0,13.1248,13.1979,13.1167,13.1654,1988469.0
2016-01-06 10:25:00,16.21,16.25,16.19,16.25,1039873.0,13.1654,13.1979,13.1492,13.1979,1039873.0
2016-01-06 10:30:00,16.24,16.24,16.19,16.2,1080096.0,13.1898,13.1898,13.1492,13.1573,1080096.0
2016-01-06 10:35:00,16.2,16.22,16.16,16.16,671993.0,13.1573,13.1735,13.1248,13.1248,671993.0
2016-01-06 10:40:00,16.16,16.17,16.13,16.15,1230928.0,13.1248,13.1329,13.1004,13.1167,1230928.0
2016-01-06 10:45:00,16.15,16.17,16.13,16.16,632802.0,13.1167,13.1329,13.1004,13.1248,632802.0
2016-01-06 10:50:00,16.16,16.17,16.13,16.15,437077.0,13.1248,13.1329,13.1004,13.1167,437077.0
2016-01-06 10:55:00,16.14,16.17,16.14,16.17,576236.0,13.1086,13.1329,13.1086,13.1329,576236.0
2016-01-06 11:00:00,16.16,16.23,16.16,16.23,359017.0,13.1248,13.1817,13.1248,13.1817,359017.0
2016-01-06 11:05:00,16.23,16.23,16.19,16.2,535037.0,13.1817,13.1817,13.1492,13.1573,535037.0
2016-01-06 11:10:00,16.2,16.21,16.17,16.2,342031.0,13.1573,13.1654,13.1329,13.1573,342031.0
2016-01-06 11:15:00,16.2,16.24,16.18,16.23,684388.0,13.1573,13.1898,13.141,13.1817,684388.0
2016-01-06 11:20:00,16.24,16.29,16.23,16.28,1390665.0,13.1898,13.2304,13.1817,13.2223,1390665.0
2016-01-06 11:25:00,16.27,16.28,16.24,16.25,671890.0,13.2141,13.2223,13.1898,13.1979,671890.0
2016-01-06 11:30:00,16.25,16.25,16.22,16.24,780196.0,13.1979,13.1979,13.1735,13.1898,780196.0
2016-01-06 11:35:00,16.24,16.26,16.22,16.24,646627.0,13.1898,13.206,13.1735,13.1898,646627.0
2016-01-06 11:40:00,16.24,16.26,16.2,16.21,588312.0,13.1898,13.206,13.1573,13.1654,588312.0
2016-01-06 11:45:00,16.21,16.22,16.18,16.2,583336.0,13.1654,13.1735,13.141,13.1573,583336.0
2016-01-06 11:50:00,16.19,16.2,16.18,16.19,426782.0,13.1492,13.1573,13.141,13.1492,426782.0
2016-01-06 11:55:00,16.2,16.2,16.16,16.16,576620.0,13.1573,13.1573,13.1248,13.1248,576620.0
2016-01-06 12:00:00,16.16,16.17,16.14,16.14,650675.0,13.1248,13.1329,13.1086,13.1086,650675.0
2016-01-06 12:05:00,16.15,16.16,16.14,16.15,579221.0,13.1167,13.1248,13.1086,13.1167,579221.0
2016-01-06 12:10:00,16.14,16.15,16.14,16.15,304800.0,13.1086,13.1167,13.1086,13.1167,304800.0
2016-01-06 12:15:00,16.15,16.18,16.14,16.16,656313.0,13.1167,13.141,13.1086,13.1248,656313.0
2016-01-06 12:20:00,16.15,16.16,16.14,16.15,232703.0,13.1167,13.1248,13.1086,13.1167,232703.0
2016-01-06 12:25:00,16.15,16.16,16.13,16.14,410911.0,13.1167,13.1248,13.1004,13.1086,410911.0
2016-01-06 12:30:00,16.14,16.16,16.13,16.15,308100.0,13.1086,13.1248,13.1004,13.1167,308100.0
2016-01-06 12:35:00,16.16,16.2,16.14,16.19,674153.0,13.1248,13.1573,13.1086,13.1492,674153.0
2016-01-06 12:40:00,16.19,16.19,16.14,16.14,524952.0,13.1492,13.1492,13.1086,13.1086,524952.0
2016-01-06 12:45:00,16.14,16.15,16.12,16.12,569778.0,13.1086,13.1167,13.0923,13.0923,569778.0
2016-01-06 12:50:00,16.12,16.16,16.12,16.16,932921.0,13.0923,13.1248,13.0923,13.1248,932921.0
2016-01-06 12:55:00,16.16,16.16,16.15,16.15,191818.0,13.1248,13.1248,13.1167,13.1167,191818.0
2016-01-06 13:00:00,16.16,16.16,16.14,16.16,368313.0,13.1248,13.1248,13.1086,13.1248,368313.0
2016-01-06 13:05:00,16.16,16.17,16.15,16.15,218659.0,13.1248,13.1329,13.1167,13.1167,218659.0
2016-01-06 13:10:00,16.16,16.16,16.13,16.14,520158.0,13.1248,13.1248,13.1004,13.1086,520158.0
2016-01-06 13:15:00,16.14,16.15,16.12,16.14,295057.0,13.1086,13.1167,13.0923,13.1086,295057.0
2016-01-06 13:20:00,16.14,16.17,16.13,16.16,476997.0,13.1086,13.1329,13.1004,13.1248,476997.0
2016-01-06 13:25:00,16.16,16.17,16.16,16.17,246197.0,13.1248,13.1329,13.1248,13.1329,246197.0
2016-01-06 13:30:00,16.16,16.18,16.15,16.17,290791.0,13.1248,13.141,13.1167,13.1329,290791.0
2016-01-06 13:35:00,16.18,16.2,16.17,16.18,475235.0,13.141,13.1573,13.1329,13.141,475235.0
2016-01-06 13:40:00,16.19,16.2,16.17,16.18,476958.0,13.1492,13.1573,13.1329,13.141,476958.0
2016-01-06 13:45:00,16.18,16.18,16.14,16.14,428586.0,13.141,13.141,13.1086,13.1086,428586.0
2016-01-06 13:50:00,16.15,16.15,16.13,16.14,494596.0,13.1167,13.1167,13.1004,13.1086,494596.0
2016-01-06 13:55:00,16.14,16.17,16.13,16.15,414483.0,13.1086,13.1329,13.1004,13.1167,414483.0
2016-01-06 14:00:00,16.15,16.19,16.13,16.16,1180142.0,13.1167,13.1492,13.1004,13.1248,1180142.0
2016-01-06 14:05:00,16.16,16.19,16.14,16.19,782811.0,13.1248,13.1492,13.1086,13.1492,782811.0
2016-01-06 14:10:00,16.19,16.19,16.15,16.18,574621.0,13.1492,13.1492,13.1167,13.141,574621.0
2016-01-06 14:15:00,16.18,16.2,16.17,16.18,515486.0,13.141,13.1573,13.1329,13.141,515486.0
2016-01-06 14:20:00,16.19,16.19,16.15,16.15,463887.0,13.1492,13.1492,13.1167,13.1167,463887.0
2016-01-06 14:25:00,16.16,16.16,16.13,16.14,746554.0,13.1248,13.1248,13.1004,13.1086,746554.0
2016-01-06 14:30:00,16.14,16.15,16.12,16.14,528624.0,13.1086,13.1167,13.0923,13.1086,528624.0
2016-01-06 14:35:00,16.14,16.16,16.12,16.13,525546.0,13.1086,13.1248,13.0923,13.1004,525546.0
2016-01-06 14:40:00,16.13,16.14,16.08,16.09,1156401.0,13.1004,13.1086,13.0598,13.068,1156401.0
2016-01-06 14:45:00,16.09,16.1,16.05,16.06,1156293.0,13.068,13.0761,13.0355,13.0436,1156293.0
2016-01-06 14:50:00,16.06,16.08,16.05,16.07,728760.0,13.0436,13.0598,13.0355,13.0517,728760.0
2016-01-06 14:55:00,16.07,16.07,16.03,16.04,1522927.0,13.0517,13.0517,13.0192,13.0273,1522927.0
2016-01-06 15:00:00,16.03,16.05,16.02,16.05,1650578.0,13.0192,13.0355,13.0111,13.0355,1650578.0
2016-01-06 15:05:00,16.05,16.07,16.04,16.07,1092144.0,13.0355,13.0517,13.0273,13.0517,1092144.0
2016-01-06 15:10:00,16.06,16.07,16.05,16.06,623393.0,13.0436,13.0517,13.0355,13.0436,623393.0
2016-01-06 15:15:00,16.06,16.07,16.04,16.07,933075.0,13.0436,13.0517,13.0273,13.0517,933075.0
2016-01-06 15:20:00,16.06,16.07,16.05,16.06,625039.0,13.0436,13.0517,13.0355,13.0436,625039.0
2016-01-06 15:25:00,16.05,16.1,16.05,16.08,1457153.0,13.0355,13.0761,13.0355,13.0598,1457153.0
2016-01-06 15:30:00,16.08,16.11,16.07,16.1,1681265.0,13.0598,13.0842,13.0517,13.0761,1681265.0
2016-01-06 15:35:00,16.1,16.13,16.09,16.11,1583741.0,13.0761,13.1004,13.068,13.0842,1583741.0
2016-01-06 15:40:00,16.11,16.11,16.08,16.11,1089865.0,13.0842,13.0842,13.0598,13.0842,1089865.0
2016-01-06 15:45:00,16.11,16.12,16.08,16.1,1821067.0,13.0842,13.0923,13.0598,13.0761,1821067.0
2016-01-06 15:50:00,16.1,16.1,16.06,16.08,1905880.0,13.0761,13.0761,13.0436,13.0598,1905880.0
2016-01-06 15:55:00,16.09,16.1,16.06,16.09,4073533.0,13.068,13.0761,13.0436,13.068,4073533.0
2016-01-07 09:30:00,15.73,15.75,15.65,15.66,4547829.0,12.7756,12.7918,12.7106,12.7187,4547829.0
2016-01-07 09:35:00,15.66,15.8,15.65,15.77,2040709.0,12.7187,12.8324,12.7106,12.8081,2040709.0
2016-01-07 09:40:00,15.77,15.8,15.73,15.77,2152243.0,12.8081,12.8324,12.7756,12.8081,2152243.0
2016-01-07 09:45:00,15.77,15.85,15.75,15.85,2159859.0,12.8081,12.873,12.7918,12.873,2159859.0
2016-01-07 09:50:00,15.85,15.9,15.84,15.87,2169175.0,12.873,12.9136,12.8649,12.8893,2169175.0
2016-01-07 09:55:00,15.87,15.87,15.82,15.83,1825405.0,12.8893,12.8893,12.8487,12.8568,1825405.0
2016-01-07 10:00:00,15.83,15.83,15.76,15.77,1020424.0,12.8568,12.8568,12.7999,12.8081,1020424.0
2016-01-07 10:05:00,15.76,15.79,15.73,15.75,1807365.0,12.7999,12.8243,12.7756,12.7918,1807365.0
2016-01-07 10:10:00,15.75,15.77,15.72,15.76,1327861.0,12.7918,12.8081,12.7674,12.7999,1327861.0
2016-01-07 10:15:00,15.77,15.77,15.71,15.75,1451946.0,12.8081,12.8081,12.7593,12.7918,1451946.0
2016-01-07 10:20:00,15.75,15.77,15.69,15.7,1469732.0,12.7918,12.8081,12.7431,12.7512,1469732.0
2016-01-07 10:25:00,15.7,15.8,15.69,15.79,1619445.0,12.7512,12.8324,12.7431,12.8243,1619445.0
2016-01-07 10:30:00,15.79,15.86,15.78,15.85,1215048.0,12.8243,12.8812,12.8162,12.873,1215048.0
2016-01-07 10:35:00,15.85,15.85,15.81,15.83,937242.0,12.873,12.873,12.8405,12.8568,937242.0
2016-01-07 10:40:00,15.83,15.84,15.8,15.8,994636.0,12.8568,12.8649,12.8324,12.8324,994636.0
2016-01-07 10:45:00,15.8,15.83,15.79,15.82,721756.0,12.8324,12.8568,12.8243,12.8487,721756.0
2016-01-07 10:50:00,15.82,15.86,15.82,15.84,1352491.0,12.8487,12.8812,12.8487,12.8649,1352491.0
2016-01-07 10:55:00,15.85,15.87,15.84,15.85,1192456.0,12.873,12.8893,12.8649,12.873,1192456.0
2016-01-07 11:00:00,15.85,15.89,15.84,15.87,1345948.0,12.873,12.9055,12.8649,12.8893,1345948.0
2016-01-07 11:05:00,15.86,15.87,15.82,15.84,1445254.0,12.8812,12.8893,12.8487,12.8649,1445254.0
2016-01-07 11:10:00,15.83,15.84,15.8,15.81,603456.0,12.8568,12.8649,12.8324,12.8405,603456.0
2016-01-07 11:15:00,15.8,15.83,15.8,15.83,782483.0,12.8324,12.8568,12.8324,12.8568,782483.0
2016-01-07 11:20:00,15.83,15.85,15.78,15.79,1242880.0,12.8568,12.873,12.8162,12.8243,1242880.0
2016-01-07 11:25:00,15.79,15.83,15.78,15.82,827259.0,12.8243,12.8568,12.8162,12.8487,827259.0
2016-01-07 11:30:00,15.82,15.83,15.79,15.8,703749.0,12.8487,12.8568,12.8243,12.8324,703749.0
2016-01-07 11:35:00,15.8,15.82,15.79,15.8,486586.0,12.8324,12.8487,12.8243,12.8324,486586.0
2016-01-07 11:40:00,15.81,15.81,15.78,15.79,511863.0,12.8405,12.8405,12.8162,12.8243,511863.0
2016-01-07 11:45:00,15.8,15.8,15.74,15.76,807406.0,12.8324,12.8324,12.7837,12.7999,807406.0
2016-01-07 11:50:00,15.76,15.78,15.74,15.76,571878.0,12.7999,12.8162,12.7837,12.7999,571878.0
2016-01-07 11:55:00,15.76,15.77,15.75,15.76,461044.0,12.7999,12.8081,12.7918,12.7999,461044.0
2016-01-07 12:00:00,15.76,15.77,15.75,15.75,394540.0,12.7999,12.8081,12.7918,12.7918,394540.0
2016-01-07 12:05:00,15.75,15.76,15.71,15.71,727196.0,12.7918,12.7999,12.7593,12.7593,727196.0
2016-01-07 12:10:00,15.71,15.73,15.7,15.72,542045.0,12.7593,12.7756,12.7512,12.7674,542045.0
2016-01-07 12:15:00,15.72,15.75,15.71,15.72,721091.0,12.7674,12.7918,12.7593,12.7674,721091.0
2016-01-07 12:20:00,15.73,15.74,15.7,15.71,643139.0,12.7756,12.7837,12.7512,12.7593,643139.0
2016-01-07 12:25:00,15.71,15.71,15.68,15.69,587550.0,12.7593,12.7593,12.735,12.7431,587550.0
2016-01-07 12:30:00,15.69,15.71,15.68,15.69,605578.0,12.7431,12.7593,12.735,12.7431,605578.0
2016-01-07 12:35:00,15.7,15.7,15.66,15.66,578724.0,12.7512,12.7512,12.7187,12.7187,578724.0
2016-01-07 12:40:00,15.66,15.68,15.65,15.66,591959.0,12.7187,12.735,12.7106,12.7187,591959.0
2016-01-07 12:45:00,15.65,15.7,15.65,15.69,1115760.0,12.7106,12.7512,12.7106,12.7431,1115760.0
2016-01-07 12:50:00,15.69,15.7,15.66,15.69,593795.0,12.7431,12.7512,12.7187,12.7431,593795.0
2016-01-07 12:55:00,15.68,15.69,15.65,15.67,664546.0,12.735,12.7431,12.7106,12.7268,664546.0
2016-01-07 13:00:00,15.67,15.67,15.65,15.66,615565.0,12.7268,12.7268,12.7106,12.7187,615565.0
2016-01-07 13:05:00,15.65,15.66,15.61,15.64,1317365.0,12.7106,12.7187,12.6781,12.7025,1317365.0
2016-01-07 13:10:00,15.64,15.64,15.61,15.63,871709.0,12.7025,12.7025,12.6781,12.6943,871709.0
2016-01-07 13:15:00,15.63,15.64,15.6,15.6,736136.0,12.6943,12.7025,12.67,12.67,736136.0
2016-01-07 13:20:00,15.61,15.61,15.57,15.57,1505982.0,12.6781,12.6781,12.6456,12.6456,1505982.0
2016-01-07 13:25:00,15.58,15.6,15.58,15.59,482999.0,12.6537,12.67,12.6537,12.6619,482999.0
2016-01-07 13:30:00,15.58,15.59,15.55,15.57,1198855.0,12.6537,12.6619,12.6294,12.6456,1198855.0
2016-01-07 13:35:00,15.57,15.57,15.5,15.53,1958111.0,12.6456,12.6456,12.5888,12.6131,1958111.0
2016-01-07 13:40:00,15.52,15.58,15.51,15.57,1253384.0,12.605,12.6537,12.5969,12.6456,1253384.0
2016-01-07 13:45:00,15.56,15.6,15.56,15.6,1336474.0,12.6375,12.67,12.6375,12.67,1336474.0
2016-01-07 13:50:00,15.6,15.65,15.59,15.65,2180690.0,12.67,12.7106,12.6619,12.7106,2180690.0
2016-01-07 13:55:00,15.64,15.66,15.59,15.61,917634.0,12.7025,12.7187,12.6619,12.6781,917634.0
2016-01-07 14:00:00,15.6,15.63,15.58,15.6,1181154.0,12.67,12.6943,12.6537,12.67,1181154.0
2016-01-07 14:05:00,15.6,15.62,15.58,15.59,1070263.0,12.67,12.6862,12.6537,12.6619,1070263.0
2016-01-07 14:10:00,15.59,15.63,15.57,15.61,839051.0,12.6619,12.6943,12.6456,12.6781,839051.0
2016-01-07 14:15:00,15.61,15.65,15.6,15.65,811475.0,12.6781,12.7106,12.67,12.7106,811475.0
2016-01-07 14:20:00,15.64,15.65,15.6,15.61,942478.0,12.7025,12.7106,12.67,12.6781,942478.0
2016-01-07 14:25:00,15.61,15.62,15.56,15.57,901868.0,12.6781,12.6862,12.6375,12.6456,901868.0
2016-01-07 14:30:00,15.56,15.59,15.54,15.56,1339769.0,12.6375,12.6619,12.6213,12.6375,1339769.0
2016-01-07 14:35:00,15.56,15.6,15.55,15.6,1403172.0,12.6375,12.67,12.6294,12.67,1403172.0
2016-01-07 14:40:00,15.6,15.62,15.57,15.61,1215326.0,12.67,12.6862,12.6456,12.6781,1215326.0
2016-01-07 14:45:00,15.61,15.64,15.58,15.64,974156.0,12.6781,12.7025,12.6537,12.7025,974156.0
2016-01-07 14:50:00,15.63,15.64,15.58,15.59,1150144.0,12.6943,12.7025,12.6537,12.6619,1150144.0
2016-01-07 14:55:00,15.58,15.6,15.52,15.53,1202643.0,12.6537,12.67,12.605,12.6131,1202643.0
2016-01-07 15:00:00,15.54,15.54,15.5,15.51,3099786.0,12.6213,12.6213,12.5888,12.5969,3099786.0
2016-01-07 15:05:00,15.51,15.53,15.5,15.52,1347115.0,12.5969,12.6131,12.5888,12.605,1347115.0
2016-01-07 15:10:00,15.53,15.54,15.5,15.52,1929352.0,12.6131,12.6213,12.5888,12.605,1929352.0
2016-01-07 15:15:00,15.52,15.52,15.5,15.5,1134985.0,12.605,12.605,12.5888,12.5888,1134985.0
2016-01-07 15:20:00,15.51,15.52,15.48,15.5,2649810.0,12.5969,12.605,12.5725,12.5888,2649810.0
2016-01-07 15:25:00,15.5,15.5,15.45,15.45,1792928.0,12.5888,12.5888,12.5482,12.5482,1792928.0
2016-01-07 15:30:00,15.46,15.53,15.44,15.53,2314600.0,12.5563,12.6131,12.54,12.6131,2314600.0
2016-01-07 15:35:00,15.53,15.56,15.5,15.54,1444306.0,12.6131,12.6375,12.5888,12.6213,1444306.0
2016-01-07 15:40:00,15.54,15.57,15.52,15.53,1779291.0,12.6213,12.6456,12.605,12.6131,1779291.0
2016-01-07 15:45:00,15.53,15.58,15.53,15.56,2116564.0,12.6131,12.6537,12.6131,12.6375,2116564.0
2016-01-07 15:50:00,15.56,15.56,15.52,15.53,2845477.0,12.6375,12.6375,12.605,12.6131,2845477.0
2016-01-07 15:55:00,15.53,15.57,15.5,15.52,6949824.0,12.6131,12.6456,12.5888,12.605,6949824.0
2016-01-08 09:30:00,15.94,15.94,15.76,15.79,5382355.0,12.9461,12.9461,12.7999,12.8243,5382355.0
2016-01-08 09:35:00,15.79,15.82,15.7,15.71,2292463.0,12.8243,12.8487,12.7512,12.7593,2292463.0
2016-01-08 09:40:00,15.7,15.7,15.62,15.63,2436824.0,12.7512,12.7512,12.6862,12.6943,2436824.0
2016-01-08 09:45:00,15.63,15.72,15.63,15.69,1600553.0,12.6943,12.7674,12.6943,12.7431,1600553.0
2016-01-08 09:50:00,15.68,15.72,15.66,15.69,1465698.0,12.735,12.7674,12.7187,12.7431,1465698.0
2016-01-08 09:55:00,15.68,15.75,15.68,15.74,1480470.0,12.735,12.7918,12.735,12.7837,1480470.0
2016-01-08 10:00:00,15.74,15.74,15.63,15.64,1697663.0,12.7837,12.7837,12.6943,12.7025,1697663.0
2016-01-08 10:05:00,15.64,15.67,15.62,15.62,1443847.0,12.7025,12.7268,12.6862,12.6862,1443847.0
2016-01-08 10:10:00,15.62,15.64,15.55,15.58,2112552.0,12.6862,12.7025,12.6294,12.6537,2112552.0
2016-01-08 10:15:00,15.58,15.62,15.57,15.6,1509030.0,12.6537,12.6862,12.6456,12.67,1509030.0
2016-01-08 10:20:00,15.6,15.62,15.58,15.61,1064324.0,12.67,12.6862,12.6537,12.6781,1064324.0
2016-01-08 10:25:00,15.62,15.63,15.58,15.61,1894191.0,12.6862,12.6943,12.6537,12.6781,1894191.0
2016-01-08 10:30:00,15.61,15.64,15.6,15.63,902935.0,12.6781,12.7025,12.67,12.6943,902935.0
2016-01-08 10:35:00,15.63,15.64,15.55,15.57,1104789.0,12.6943,12.7025,12.6294,12.6456,1104789.0
2016-01-08 10:40:00,15.57,15.59,15.53,15.54,1201265.0,12.6456,12.6619,12.6131,12.6213,1201265.0
2016-01-08 10:45:00,15.54,15.59,15.52,15.56,1207460.0,12.6213,12.6619,12.605,12.6375,1207460.0
2016-01-08 10:50:00,15.57,15.57,15.51,15.51,1218361.0,12.6456,12.6456,12.5969,12.5969,1218361.0
2016-01-08 10:55:00,15.51,15.55,15.5,15.51,1529756.0,12.5969,12.6294,12.5888,12.5969,1529756.0
2016-01-08 11:00:00,15.52,15.54,15.51,15.52,1324251.0,12.605,12.6213,12.5969,12.605,1324251.0
2016-01-08 11:05:00,15.51,15.52,15.46,15.48,2045822.0,12.5969,12.605,12.5563,12.5725,2045822.0
2016-01-08 11:10:00,15.48,15.49,15.45,15.47,1092604.0,12.5725,12.5806,12.5482,12.5644,1092604.0
2016-01-08 11:15:00,15.47,15.5,15.45,15.46,1270609.0,12.5644,12.5888,12.5482,12.5563,1270609.0
2016-01-08 11:20:00,15.46,15.47,15.41,15.42,1980147.0,12.5563,12.5644,12.5157,12.5238,1980147.0
2016-01-08 11:25:00,15.41,15.42,15.34,15.36,2347048.0,12.5157,12.5238,12.4588,12.4751,2347048.0
2016-01-08 11:30:00,15.37,15.37,15.3,15.32,1514393.0,12.4832,12.4832,12.4263,12.4426,1514393.0
2016-01-08 11:35:00,15.31,15.38,15.3,15.37,1744260.0,12.4345,12.4913,12.4263,12.4832,1744260.0
2016-01-08 11:40:00,15.36,15.38,15.32,15.37,1279435.0,12.4751,12.4913,12.4426,12.4832,1279435.0
2016-01-08 11:45:00,15.38,15.39,15.36,15.38,805338.0,12.4913,12.4994,12.4751,12.4913,805338.0
2016-01-08 11:50:00,15.38,15.39,15.36,15.39,1083312.0,12.4913,12.4994,12.4751,12.4994,1083312.0
2016-01-08 11:55:00,15.39,15.43,15.37,15.42,1032145.0,12.4994,12.5319,12.4832,12.5238,1032145.0
2016-01-08 12:00:00,15.41,15.44,15.4,15.4,592389.0,12.5157,12.54,12.5075,12.5075,592389.0
2016-01-08 12:05:00,15.41,15.44,15.4,15.43,731461.0,12.5157,12.54,12.5075,12.5319,731461.0
2016-01-08 12:10:00,15.44,15.45,15.42,15.44,743603.0,12.54,12.5482,12.5238,12.54,743603.0
2016-01-08 12:15:00,15.43,15.49,15.43,15.49,1232189.0,12.5319,12.5806,12.5319,12.5806,1232189.0
2016-01-08 12:20:00,15.49,15.53,15.47,15.52,1005192.0,12.5806,12.6131,12.5644,12.605,1005192.0
2016-01-08 12:25:00,15.51,15.53,15.49,15.53,1292813.0,12.5969,12.6131,12.5806,12.6131,1292813.0
2016-01-08 12:30:00,15.52,15.53,15.47,15.48,875540.0,12.605,12.6131,12.5644,12.5725,875540.0
2016-01-08 12:35:00,15.47,15.49,15.44,15.44,778988.0,12.5644,12.5806,12.54,12.54,778988.0
2016-01-08 12:40:00,15.44,15.47,15.44,15.45,556482.0,12.54,12.5644,12.54,12.5482,556482.0
2016-01-08 12:45:00,15.45,15.46,15.43,15.45,936469.0,12.5482,12.5563,12.5319,12.5482,936469.0
2016-01-08 12:50:00,15.45,15.46,15.41,15.46,829974.0,12.5482,12.5563,12.5157,12.5563,829974.0
2016-01-08 12:55:00,15.46,15.48,15.45,15.46,569522.0,12.5563,12.5725,12.5482,12.5563,569522.0
2016-01-08 13:00:00,15.46,15.47,15.44,15.45,706737.0,12.5563,12.5644,12.54,12.5482,706737.0
2016-01-08 13:05:00,15.45,15.45,15.36,15.41,1253632.0,12.5482,12.5482,12.4751,12.5157,1253632.0
2016-01-08 13:10:00,15.4,15.42,15.37,15.42,931037.0,12.5075,12.5238,12.4832,12.5238,931037.0
2016-01-08 13:15:00,15.42,15.46,15.41,15.46,554660.0,12.5238,12.5563,12.5157,12.5563,554660.0
2016-01-08 13:20:00,15.45,15.46,15.39,15.39,814123.0,12.5482,12.5563,12.4994,12.4994,814123.0
2016-01-08 13:25:00,15.39,15.41,15.37,15.38,949994.0,12.4994,12.5157,12.4832,12.4913,949994.0
2016-01-08 13:30:00,15.38,15.41,15.38,15.4,1090336.0,12.4913,12.5157,12.4913,12.5075,1090336.0
2016-01-08 13:35:00,15.41,15.43,15.39,15.43,716077.0,12.5157,12.5319,12.4994,12.5319,716077.0
2016-01-08 13:40:00,15.42,15.43,15.4,15.41,588063.0,12.5238,12.5319,12.5075,12.5157,588063.0
2016-01-08 13:45:00,15.42,15.42,15.37,15.38,756421.0,12.5238,12.5238,12.4832,12.4913,756421.0
2016-01-08 13:50:00,15.38,15.4,15.37,15.39,565568.0,12.4913,12.5075,12.4832,12.4994,565568.0
2016-01-08 13:55:00,15.4,15.4,15.36,15.37,631315.0,12.5075,12.5075,12.4751,12.4832,631315.0
2016-01-08 14:00:00,15.38,15.41,15.37,15.41,829046.0,12.4913,12.5157,12.4832,12.5157,829046.0
2016-01-08 14:05:00,15.4,15.41,15.39,15.4,541941.0,12.5075,12.5157,12.4994,12.5075,541941.0
2016-01-08 14:10:00,15.4,15.41,15.36,15.38,883995.0,12.5075,12.5157,12.4751,12.4913,883995.0
2016-01-08 14:15:00,15.37,15.39,15.36,15.39,692683.0,12.4832,12.4994,12.4751,12.4994,692683.0
2016-01-08 14:20:00,15.39,15.39,15.32,15.32,1233326.0,12.4994,12.4994,12.4426,12.4426,1233326.0
2016-01-08 14:25:00,15.32,15.33,15.3,15.31,1333609.0,12.4426,12.4507,12.4263,12.4345,1333609.0
2016-01-08 14:30:00,15.31,15.34,15.3,15.32,670132.0,12.4345,12.4588,12.4263,12.4426,670132.0
2016-01-08 14:35:00,15.32,15.33,15.28,15.28,1505189.0,12.4426,12.4507,12.4101,12.4101,1505189.0
2016-01-08 14:40:00,15.28,15.37,15.26,15.37,1424936.0,12.4101,12.4832,12.3938,12.4832,1424936.0
2016-01-08 14:45:00,15.37,15.39,15.35,15.37,1111264.0,12.4832,12.4994,12.4669,12.4832,1111264.0
2016-01-08 14:50:00,15.37,15.39,15.33,15.37,1114510.0,12.4832,12.4994,12.4507,12.4832,1114510.0
2016-01-08 14:55:00,15.37,15.37,15.31,15.33,378782.0,12.4832,12.4832,12.4345,12.4507,378782.0
2016-01-08 15:00:00,15.33,15.36,15.3,15.35,1334505.0,12.4507,12.4751,12.4263,12.4669,1334505.0
2016-01-08 15:05:00,15.34,15.35,15.31,15.33,399044.0,12.4588,12.4669,12.4345,12.4507,399044.0
2016-01-08 15:10:00,15.33,15.34,15.28,15.31,884967.0,12.4507,12.4588,12.4101,12.4345,884967.0
2016-01-08 15:15:00,15.31,15.34,15.3,15.31,1143562.0,12.4345,12.4588,12.4263,12.4345,1143562.0
2016-01-08 15:20:00,15.31,15.32,15.28,15.31,826053.0,12.4345,12.4426,12.4101,12.4345,826053.0
2016-01-08 15:25:00,15.32,15.33,15.27,15.29,1097202.0,12.4426,12.4507,12.402,12.4182,1097202.0
2016-01-08 15:30:00,15.29,15.29,15.25,15.28,1956151.0,12.4182,12.4182,12.3857,12.4101,1956151.0
2016-01-08 15:35:00,15.27,15.31,15.26,15.27,1976720.0,12.402,12.4345,12.3938,12.402,1976720.0
2016-01-08 15:40:00,15.27,15.29,15.25,15.28,1725938.0,12.402,12.4182,12.3857,12.4101,1725938.0
2016-01-08 15:45:00,15.28,15.28,15.21,15.23,3088754.0,12.4101,12.4101,12.3532,12.3695,3088754.0
2016-01-08 15:50:00,15.22,15.24,15.2,15.21,3029092.0,12.3614,12.3776,12.3451,12.3532,3029092.0
2016-01-08 15:55:00,15.21,15.23,15.16,15.2,6071846.0,12.3532,12.3695,12.3126,12.3451,6071846.0
2016-01-11 09:30:00,15.26,15.32,15.25,15.32,3800732.0,12.3938,12.4426,12.3857,12.4426,3800732.0
2016-01-11 09:35:00,15.32,15.32,15.25,15.27,2441222.0,12.4426,12.4426,12.3857,12.402,2441222.0
2016-01-11 09:40:00,15.27,15.3,15.25,15.27,1636572.0,12.402,12.4263,12.3857,12.402,1636572.0
2016-01-11 09:45:00,15.27,15.28,15.24,15.26,2113353.0,12.402,12.4101,12.3776,12.3938,2113353.0
2016-01-11 09:50:00,15.26,15.27,15.22,15.26,1972366.0,12.3938,12.402,12.3614,12.3938,1972366.0
2016-01-11 09:55:00,15.26,15.28,15.24,15.27,1257874.0,12.3938,12.4101,12.3776,12.402,1257874.0
2016-01-11 10:00:00,15.27,15.28,15.22,15.24,1069299.0,12.402,12.4101,12.3614,12.3776,1069299.0
2016-01-11 10:05:00,15.23,15.26,15.21,15.26,1102863.0,12.3695,12.3938,12.3532,12.3938,1102863.0
2016-01-11 10:10:00,15.26,15.3,15.26,15.29,1261654.0,12.3938,12.4263,12.3938,12.4182,1261654.0
2016-01-11 10:15:00,15.28,15.29,15.22,15.26,901683.0,12.4101,12.4182,12.3614,12.3938,901683.0
2016-01-11 10:20:00,15.25,15.3,15.25,15.3,1187057.0,12.3857,12.4263,12.3857,12.4263,1187057.0
2016-01-11 10:25:00,15.3,15.32,15.28,15.28,1821114.0,12.4263,12.4426,12.4101,12.4101,1821114.0
2016-01-11 10:30:00,15.28,15.34,15.28,15.34,1287041.0,12.4101,12.4588,12.4101,12.4588,1287041.0
2016-01-11 10:35:00,15.34,15.37,15.32,15.33,1192779.0,12.4588,12.4832,12.4426,12.4507,1192779.0
2016-01-11 10:40:00,15.33,15.36,15.31,15.35,726248.0,12.4507,12.4751,12.4345,12.4669,726248.0
2016-01-11 10:45:00,15.35,15.35,15.27,15.29,910153.0,12.4669,12.4669,12.402,12.4182,910153.0
2016-01-11 10:50:00,15.3,15.31,15.24,15.25,1289936.0,12.4263,12.4345,12.3776,12.3857,1289936.0
2016-01-11 10:55:00,15.25,15.26,15.19,15.2,1214397.0,12.3857,12.3938,12.337,12.3451,1214397.0
2016-01-11 11:00:00,15.2,15.21,15.15,15.16,1342770.0,12.3451,12.3532,12.3045,12.3126,1342770.0
2016-01-11 11:05:00,15.16,15.16,15.12,15.15,905215.0,12.3126,12.3126,12.2801,12.3045,905215.0
2016-01-11 11:10:00,15.14,15.18,15.14,15.18,709655.0,12.2964,12.3289,12.2964,12.3289,709655.0
2016-01-11 11:15:00,15.18,15.22,15.17,15.19,604632.0,12.3289,12.3614,12.3207,12.337,604632.0
2016-01-11 11:20:00,15.19,15.2,15.16,15.19,943041.0,12.337,12.3451,12.3126,12.337,943041.0
2016-01-11 11:25:00,15.19,15.2,15.17,15.19,686802.0,12.337,12.3451,12.3207,12.337,686802.0
2016-01-11 11:30:00,15.18,15.19,15.14,15.15,649065.0,12.3289,12.337,12.2964,12.3045,649065.0
2016-01-11 11:35:00,15.15,15.2,15.14,15.17,719030.0,12.3045,12.3451,12.2964,12.3207,719030.0
2016-01-11 11:40:00,15.18,15.22,15.17,15.18,1256837.0,12.3289,12.3614,12.3207,12.3289,1256837.0
2016-01-11 11:45:00,15.18,15.24,15.17,15.23,740558.0,12.3289,12.3776,12.3207,12.3695,740558.0
2016-01-11 11:50:00,15.22,15.24,15.21,15.23,531033.0,12.3614,12.3776,12.3532,12.3695,531033.0
2016-01-11 11:55:00,15.22,15.24,15.2,15.21,521778.0,12.3614,12.3776,12.3451,12.3532,521778.0
2016-01-11 12:00:00,15.21,15.22,15.2,15.21,398827.0,12.3532,12.3614,12.3451,12.3532,398827.0
2016-01-11 12:05:00,15.21,15.22,15.2,15.21,217938.0,12.3532,12.3614,12.3451,12.3532,217938.0
2016-01-11 12:10:00,15.2,15.21,15.16,15.17,569878.0,12.3451,12.3532,12.3126,12.3207,569878.0
2016-01-11 12:15:00,15.18,15.19,15.13,15.14,564747.0,12.3289,12.337,12.2883,12.2964,564747.0
2016-01-11 12:20:00,15.15,15.15,15.12,15.14,499435.0,12.3045,12.3045,12.2801,12.2964,499435.0
2016-01-11 12:25:00,15.14,15.14,15.1,15.12,798784.0,12.2964,12.2964,12.2639,12.2801,798784.0
2016-01-11 12:30:00,15.11,15.13,15.1,15.13,517699.0,12.272,12.2883,12.2639,12.2883,517699.0
2016-01-11 12:35:00,15.13,15.15,15.11,15.13,597106.0,12.2883,12.3045,12.272,12.2883,597106.0
2016-01-11 12:40:00,15.13,15.15,15.11,15.15,370292.0,12.2883,12.3045,12.272,12.3045,370292.0
2016-01-11 12:45:00,15.15,15.15,15.11,15.11,379801.0,12.3045,12.3045,12.272,12.272,379801.0
2016-01-11 12:50:00,15.11,15.13,15.08,15.09,949099.0,12.272,12.2883,12.2477,12.2558,949099.0
2016-01-11 12:55:00,15.08,15.12,15.08,15.11,1085524.0,12.2477,12.2801,12.2477,12.272,1085524.0
2016-01-11 13:00:00,15.11,15.12,15.09,15.12,860059.0,12.272,12.2801,12.2558,12.2801,860059.0
2016-01-11 13:05:00,15.11,15.12,15.07,15.08,1250713.0,12.272,12.2801,12.2395,12.2477,1250713.0
2016-01-11 13:10:00,15.08,15.09,15.02,15.03,1242647.0,12.2477,12.2558,12.1989,12.207,1242647.0
2016-01-11 13:15:00,15.03,15.06,15.02,15.05,1854110.0,12.207,12.2314,12.1989,12.2233,1854110.0
2016-01-11 13:20:00,15.05,15.06,15.01,15.03,1065706.0,12.2233,12.2314,12.1908,12.207,1065706.0
2016-01-11 13:25:00,15.02,15.03,15.0,15.01,1363605.0,12.1989,12.207,12.1827,12.1908,1363605.0
2016-01-11 13:30:00,15.01,15.05,15.0,15.02,971014.0,12.1908,12.2233,12.1827,12.1989,971014.0
2016-01-11 13:35:00,15.02,15.03,15.0,15.02,1556156.0,12.1989,12.207,12.1827,12.1989,1556156.0
2016-01-11 13:40:00,15.02,15.02,14.98,14.99,1055682.0,12.1989,12.1989,12.1664,12.1746,1055682.0
2016-01-11 13:45:00,14.99,15.0,14.94,14.95,1602526.0,12.1746,12.1827,12.1339,12.1421,1602526.0
2016-01-11 13:50:00,14.95,14.99,14.94,14.99,1628915.0,12.1421,12.1746,12.1339,12.1746,1628915.0
2016-01-11 13:55:00,14.99,15.01,14.98,14.99,1593538.0,12.1746,12.1908,12.1664,12.1746,1593538.0
2016-01-11 14:00:00,14.99,15.02,14.96,15.02,804737.0,12.1746,12.1989,12.1502,12.1989,804737.0
2016-01-11 14:05:00,15.01,15.05,15.01,15.05,892096.0,12.1908,12.2233,12.1908,12.2233,892096.0
2016-01-11 14:10:00,15.04,15.09,15.04,15.04,1376353.0,12.2152,12.2558,12.2152,12.2152,1376353.0
2016-01-11 14:15:00,15.04,15.11,15.04,15.11,864455.0,12.2152,12.272,12.2152,12.272,864455.0
2016-01-11 14:20:00,15.11,15.13,15.08,15.11,1021300.0,12.272,12.2883,12.2477,12.272,1021300.0
2016-01-11 14:25:00,15.11,15.14,15.09,15.12,1055145.0,12.272,12.2964,12.2558,12.2801,1055145.0
2016-01-11 14:30:00,15.12,15.14,15.1,15.13,1086348.0,12.2801,12.2964,12.2639,12.2883,1086348.0
2016-01-11 14:35:00,15.12,15.14,15.1,15.13,714103.0,12.2801,12.2964,12.2639,12.2883,714103.0
2016-01-11 14:40:00,15.14,15.15,15.1,15.13,851607.0,12.2964,12.3045,12.2639,12.2883,851607.0
2016-01-11 14:45:00,15.13,15.13,15.1,15.11,488447.0,12.2883,12.2883,12.2639,12.272,488447.0
2016-01-11 14:50:00,15.12,15.12,15.09,15.09,609695.0,12.2801,12.2801,12.2558,12.2558,609695.0
2016-01-11 14:55:00,15.1,15.1,15.06,15.08,645270.0,12.2639,12.2639,12.2314,12.2477,645270.0
2016-01-11 15:00:00,15.08,15.1,15.06,15.07,617929.0,12.2477,12.2639,12.2314,12.2395,617929.0
2016-01-11 15:05:00,15.07,15.07,15.01,15.03,927497.0,12.2395,12.2395,12.1908,12.207,927497.0
2016-01-11 15:10:00,15.03,15.03,15.0,15.02,814016.0,12.207,12.207,12.1827,12.1989,814016.0
2016-01-11 15:15:00,15.01,15.03,15.0,15.03,1780008.0,12.1908,12.207,12.1827,12.207,1780008.0
2016-01-11 15:20:00,15.03,15.12,15.02,15.11,1978897.0,12.207,12.2801,12.1989,12.272,1978897.0
2016-01-11 15:25:00,15.11,15.2,15.1,15.18,2150901.0,12.272,12.3451,12.2639,12.3289,2150901.0
2016-01-11 15:30:00,15.19,15.24,15.16,15.24,2239336.0,12.337,12.3776,12.3126,12.3776,2239336.0
2016-01-11 15:35:00,15.24,15.28,15.22,15.26,2307751.0,12.3776,12.4101,12.3614,12.3938,2307751.0
2016-01-11 15:40:00,15.26,15.33,15.25,15.32,3649825.0,12.3938,12.4507,12.3857,12.4426,3649825.0
2016-01-11 15:45:00,15.32,15.33,15.25,15.27,2423285.0,12.4426,12.4507,12.3857,12.402,2423285.0
2016-01-11 15:50:00,15.27,15.32,15.26,15.32,2579611.0,12.402,12.4426,12.3938,12.4426,2579611.0
2016-01-11 15:55:00,15.32,15.32,15.27,15.3,6434157.0,12.4426,12.4426,12.402,12.4263,6434157.0
2016-01-12 09:30:00,15.54,15.54,15.41,15.47,3425998.0,12.6213,12.6213,12.5157,12.5644,3425998.0
2016-01-12 09:35:00,15.47,15.52,15.46,15.52,3295100.0,12.5644,12.605,12.5563,12.605,3295100.0
2016-01-12 09:40:00,15.52,15.57,15.5,15.51,2361942.0,12.605,12.6456,12.5888,12.5969,2361942.0
2016-01-12 09:45:00,15.5,15.56,15.5,15.55,1525930.0,12.5888,12.6375,12.5888,12.6294,1525930.0
2016-01-12 09:50:00,15.55,15.58,15.54,15.56,2845488.0,12.6294,12.6537,12.6213,12.6375,2845488.0
2016-01-12 09:55:00,15.57,15.57,15.5,15.53,2354197.0,12.6456,12.6456,12.5888,12.6131,2354197.0
2016-01-12 10:00:00,15.53,15.53,15.46,15.46,1589892.0,12.6131,12.6131,12.5563,12.5563,1589892.0
2016-01-12 10:05:00,15.46,15.49,15.45,15.46,1406916.0,12.5563,12.5806,12.5482,12.5563,1406916.0
2016-01-12 10:10:00,15.46,15.5,15.46,15.46,1246623.0,12.5563,12.5888,12.5563,12.5563,1246623.0
2016-01-12 10:15:00,15.47,15.47,15.43,15.47,1303392.0,12.5644,12.5644,12.5319,12.5644,1303392.0
2016-01-12 10:20:00,15.47,15.47,15.4,15.4,1364177.0,12.5644,12.5644,12.5075,12.5075,1364177.0
2016-01-12 10:25:00,15.4,15.43,15.36,15.4,1127079.0,12.5075,12.5319,12.4751,12.5075,1127079.0
2016-01-12 10:30:00,15.4,15.45,15.39,15.44,1267305.0,12.5075,12.5482,12.4994,12.54,1267305.0
2016-01-12 10:35:00,15.43,15.45,15.39,15.4,827948.0,12.5319,12.5482,12.4994,12.5075,827948.0
2016-01-12 10:40:00,15.4,15.4,15.34,15.37,1006125.0,12.5075,12.5075,12.4588,12.4832,1006125.0
2016-01-12 10:45:00,15.36,15.37,15.31,15.32,1378748.0,12.4751,12.4832,12.4345,12.4426,1378748.0
2016-01-12 10:50:00,15.32,15.35,15.31,15.34,866376.0,12.4426,12.4669,12.4345,12.4588,866376.0
2016-01-12 10:55:00,15.33,15.38,15.33,15.37,853533.0,12.4507,12.4913,12.4507,12.4832,853533.0
2016-01-12 11:00:00,15.38,15.4,15.36,15.39,981736.0,12.4913,12.5075,12.4751,12.4994,981736.0
2016-01-12 11:05:00,15.39,15.4,15.34,15.37,1435939.0,12.4994,12.5075,12.4588,12.4832,1435939.0
2016-01-12 11:10:00,15.36,15.37,15.28,15.29,1500399.0,12.4751,12.4832,12.4101,12.4182,1500399.0
2016-01-12 11:15:00,15.3,15.34,15.28,15.3,761945.0,12.4263,12.4588,12.4101,12.4263,761945.0
2016-01-12 11:20:00,15.31,15.31,15.25,15.26,612475.0,12.4345,12.4345,12.3857,12.3938,612475.0
2016-01-12 11:25:00,15.25,15.26,15.22,15.24,937540.0,12.3857,12.3938,12.3614,12.3776,937540.0
2016-01-12 11:30:00,15.24,15.25,15.21,15.22,948295.0,12.3776,12.3857,12.3532,12.3614,948295.0
2016-01-12 11:35:00,15.22,15.23,15.15,15.17,1221097.0,12.3614,12.3695,12.3045,12.3207,1221097.0
2016-01-12 11:40:00,15.17,15.22,15.16,15.2,757121.0,12.3207,12.3614,12.3126,12.3451,757121.0
2016-01-12 11:45:00,15.2,15.24,15.18,15.23,1147546.0,12.3451,12.3776,12.3289,12.3695,1147546.0
2016-01-12 11:50:00,15.23,15.23,15.19,15.21,570227.0,12.3695,12.3695,12.337,12.3532,570227.0
2016-01-12 11:55:00,15.2,15.23,15.2,15.22,632696.0,12.3451,12.3695,12.3451,12.3614,632696.0
2016-01-12 12:00:00,15.21,15.27,15.2,15.27,1096881.0,12.3532,12.402,12.3451,12.402,1096881.0
2016-01-12 12:05:00,15.27,15.28,15.25,15.25,561171.0,12.402,12.4101,12.3857,12.3857,561171.0
2016-01-12 12:10:00,15.26,15.26,15.21,15.22,670124.0,12.3938,12.3938,12.3532,12.3614,670124.0
2016-01-12 12:15:00,15.22,15.23,15.17,15.18,583751.0,12.3614,12.3695,12.3207,12.3289,583751.0
2016-01-12 12:20:00,15.18,15.19,15.15,15.16,710451.0,12.3289,12.337,12.3045,12.3126,710451.0
2016-01-12 12:25:00,15.16,15.21,15.15,15.18,707947.0,12.3126,12.3532,12.3045,12.3289,707947.0
2016-01-12 12:30:00,15.18,15.19,15.14,15.14,508131.0,12.3289,12.337,12.2964,12.2964,508131.0
2016-01-12 12:35:00,15.15,15.15,15.11,15.12,768946.0,12.3045,12.3045,12.272,12.2801,768946.0
2016-01-12 12:40:00,15.12,15.14,15.09,15.09,935621.0,12.2801,12.2964,12.2558,12.2558,935621.0
2016-01-12 12:45:00,15.1,15.14,15.08,15.14,936006.0,12.2639,12.2964,12.2477,12.2964,936006.0
2016-01-12 12:50:00,15.14,15.17,15.13,15.16,531731.0,12.2964,12.3207,12.2883,12.3126,531731.0
2016-01-12 12:55:00,15.17,15.17,15.12,15.13,408982.0,12.3207,12.3207,12.2801,12.2883,408982.0
2016-01-12 13:00:00,15.13,15.19,15.13,15.16,544760.0,12.2883,12.337,12.2883,12.3126,544760.0
2016-01-12 13:05:00,15.17,15.17,15.13,15.16,410175.0,12.3207,12.3207,12.2883,12.3126,410175.0
2016-01-12 13:10:00,15.15,15.21,15.14,15.21,487794.0,12.3045,12.3532,12.2964,12.3532,487794.0
2016-01-12 13:15:00,15.2,15.21,15.17,15.19,701405.0,12.3451,12.3532,12.3207,12.337,701405.0
2016-01-12 13:20:00,15.2,15.2,15.15,15.16,815317.0,12.3451,12.3451,12.3045,12.3126,815317.0
2016-01-12 13:25:00,15.15,15.18,15.14,15.17,560779.0,12.3045,12.3289,12.2964,12.3207,560779.0
2016-01-12 13:30:00,15.17,15.2,15.14,15.17,776259.0,12.3207,12.3451,12.2964,12.3207,776259.0
2016-01-12 13:35:00,15.17,15.19,15.14,15.15,852513.0,12.3207,12.337,12.2964,12.3045,852513.0
2016-01-12 13:40:00,15.14,15.19,15.13,15.18,374669.0,12.2964,12.337,12.2883,12.3289,374669.0
2016-01-12 13:45:00,15.19,15.2,15.17,15.2,390226.0,12.337,12.3451,12.3207,12.3451,390226.0
2016-01-12 13:50:00,15.2,15.22,15.16,15.17,1248841.0,12.3451,12.3614,12.3126,12.3207,1248841.0
2016-01-12 13:55:00,15.17,15.18,15.14,15.14,538293.0,12.3207,12.3289,12.2964,12.2964,538293.0
2016-01-12 14:00:00,15.14,15.15,15.1,15.11,746859.0,12.2964,12.3045,12.2639,12.272,746859.0
2016-01-12 14:05:00,15.1,15.11,15.07,15.1,855877.0,12.2639,12.272,12.2395,12.2639,855877.0
2016-01-12 14:10:00,15.1,15.13,15.09,15.12,522669.0,12.2639,12.2883,12.2558,12.2801,522669.0
2016-01-12 14:15:00,15.11,15.12,15.08,15.09,722482.0,12.272,12.2801,12.2477,12.2558,722482.0
2016-01-12 14:20:00,15.1,15.14,15.06,15.14,708125.0,12.2639,12.2964,12.2314,12.2964,708125.0
2016-01-12 14:25:00,15.14,15.18,15.13,15.15,821753.0,12.2964,12.3289,12.2883,12.3045,821753.0
2016-01-12 14:30:00,15.14,15.2,15.14,15.19,570600.0,12.2964,12.3451,12.2964,12.337,570600.0
2016-01-12 14:35:00,15.19,15.22,15.16,15.21,882794.0,12.337,12.3614,12.3126,12.3532,882794.0
2016-01-12 14:40:00,15.21,15.21,15.15,15.17,594562.0,12.3532,12.3532,12.3045,12.3207,594562.0
2016-01-12 14:45:00,15.17,15.19,15.15,15.17,456883.0,12.3207,12.337,12.3045,12.3207,456883.0
2016-01-12 14:50:00,15.17,15.23,15.15,15.22,569827.0,12.3207,12.3695,12.3045,12.3614,569827.0
2016-01-12 14:55:00,15.23,15.24,15.2,15.23,795603.0,12.3695,12.3776,12.3451,12.3695,795603.0
2016-01-12 15:00:00,15.23,15.24,15.19,15.21,782959.0,12.3695,12.3776,12.337,12.3532,782959.0
2016-01-12 15:05:00,15.21,15.21,15.15,15.15,694406.0,12.3532,12.3532,12.3045,12.3045,694406.0
2016-01-12 15:10:00,15.15,15.19,15.15,15.18,612491.0,12.3045,12.337,12.3045,12.3289,612491.0
2016-01-12 15:15:00,15.18,15.24,15.17,15.24,830136.0,12.3289,12.3776,12.3207,12.3776,830136.0
2016-01-12 15:20:00,15.24,15.27,15.22,15.27,1093135.0,12.3776,12.402,12.3614,12.402,1093135.0
2016-01-12 15:25:00,15.27,15.29,15.25,15.27,1172707.0,12.402,12.4182,12.3857,12.402,1172707.0
2016-01-12 15:30:00,15.27,15.28,15.23,15.24,1113358.0,12.402,12.4101,12.3695,12.3776,1113358.0
2016-01-12 15:35:00,15.24,15.3,15.24,15.27,1556956.0,12.3776,12.4263,12.3776,12.402,1556956.0
2016-01-12 15:40:00,15.26,15.33,15.25,15.32,1461727.0,12.3938,12.4507,12.3857,12.4426,1461727.0
2016-01-12 15:45:00,15.33,15.36,15.31,15.35,2139107.0,12.4507,12.4751,12.4345,12.4669,2139107.0
2016-01-12 15:50:00,15.35,15.36,15.32,15.36,2610852.0,12.4669,12.4751,12.4426,12.4751,2610852.0
2016-01-12 15:55:00,15.36,15.36,15.32,15.33,3782200.0,12.4751,12.4751,12.4426,12.4507,3782200.0
2016-01-13 09:30:00,15.46,15.52,15.43,15.47,2597991.0,12.5563,12.605,12.5319,12.5644,2597991.0
2016-01-13 09:35:00,15.48,15.48,15.4,15.46,1646270.0,12.5725,12.5725,12.5075,12.5563,1646270.0
2016-01-13 09:40:00,15.47,15.48,15.41,15.41,1587906.0,12.5644,12.5725,12.5157,12.5157,1587906.0
2016-01-13 09:45:00,15.42,15.42,15.36,15.4,1925027.0,12.5238,12.5238,12.4751,12.5075,1925027.0
2016-01-13 09:50:00,15.4,15.4,15.33,15.34,1183212.0,12.5075,12.5075,12.4507,12.4588,1183212.0
2016-01-13 09:55:00,15.35,15.43,15.34,15.42,1337594.0,12.4669,12.5319,12.4588,12.5238,1337594.0
2016-01-13 10:00:00,15.42,15.45,15.38,15.41,1400645.0,12.5238,12.5482,12.4913,12.5157,1400645.0
2016-01-13 10:05:00,15.4,15.42,15.37,15.42,1068448.0,12.5075,12.5238,12.4832,12.5238,1068448.0
2016-01-13 10:10:00,15.42,15.43,15.36,15.37,1334947.0,12.5238,12.5319,12.4751,12.4832,1334947.0
2016-01-13 10:15:00,15.37,15.39,15.31,15.31,1247603.0,12.4832,12.4994,12.4345,12.4345,1247603.0
2016-01-13 10:20:00,15.31,15.34,15.31,15.33,897129.0,12.4345,12.4588,12.4345,12.4507,897129.0
2016-01-13 10:25:00,15.34,15.34,15.29,15.31,842060.0,12.4588,12.4588,12.4182,12.4345,842060.0
2016-01-13 10:30:00,15.3,15.3,15.21,15.23,1648138.0,12.4263,12.4263,12.3532,12.3695,1648138.0
2016-01-13 10:35:00,15.23,15.27,15.22,15.22,1238365.0,12.3695,12.402,12.3614,12.3614,1238365.0
2016-01-13 10:40:00,15.23,15.3,15.21,15.29,1104214.0,12.3695,12.4263,12.3532,12.4182,1104214.0
2016-01-13 10:45:00,15.29,15.31,15.26,15.31,1460129.0,12.4182,12.4345,12.3938,12.4345,1460129.0
2016-01-13 10:50:00,15.3,15.36,15.3,15.32,1429312.0,12.4263,12.4751,12.4263,12.4426,1429312.0
2016-01-13 10:55:00,15.32,15.35,15.3,15.34,1007070.0,12.4426,12.4669,12.4263,12.4588,1007070.0
2016-01-13 11:00:00,15.35,15.35,15.27,15.28,734811.0,12.4669,12.4669,12.402,12.4101,734811.0
2016-01-13 11:05:00,15.28,15.29,15.23,15.24,1472884.0,12.4101,12.4182,12.3695,12.3776,1472884.0
2016-01-13 11:10:00,15.23,15.28,15.2,15.27,963766.0,12.3695,12.4101,12.3451,12.402,963766.0
2016-01-13 11:15:00,15.27,15.35,15.26,15.34,1442249.0,12.402,12.4669,12.3938,12.4588,1442249.0
2016-01-13 11:20:00,15.34,15.35,15.26,15.28,969262.0,12.4588,12.4669,12.3938,12.4101,969262.0
2016-01-13 11:25:00,15.28,15.28,15.25,15.28,557994.0,12.4101,12.4101,12.3857,12.4101,557994.0
2016-01-13 11:30:00,15.27,15.31,15.25,15.29,797895.0,12.402,12.4345,12.3857,12.4182,797895.0
2016-01-13 11:35:00,15.28,15.31,15.25,15.27,671713.0,12.4101,12.4345,12.3857,12.402,671713.0
2016-01-13 11:40:00,15.26,15.27,15.22,15.24,1136679.0,12.3938,12.402,12.3614,12.3776,1136679.0
2016-01-13 11:45:00,15.25,15.25,15.19,15.2,813254.0,12.3857,12.3857,12.337,12.3451,813254.0
2016-01-13 11:50:00,15.2,15.23,15.19,15.21,1213520.0,12.3451,12.3695,12.337,12.3532,1213520.0
2016-01-13 11:55:00,15.21,15.23,15.17,15.2,989986.0,12.3532,12.3695,12.3207,12.3451,989986.0
2016-01-13 12:00:00,15.19,15.23,15.19,15.19,762127.0,12.337,12.3695,12.337,12.337,762127.0
2016-01-13 12:05:00,15.2,15.2,15.16,15.18,723530.0,12.3451,12.3451,12.3126,12.3289,723530.0
2016-01-13 12:10:00,15.18,15.22,15.16,15.2,1064204.0,12.3289,12.3614,12.3126,12.3451,1064204.0
2016-01-13 12:15:00,15.2,15.22,15.18,15.19,503304.0,12.3451,12.3614,12.3289,12.337,503304.0
2016-01-13 12:20:00,15.19,15.23,15.17,15.21,668242.0,12.337,12.3695,12.3207,12.3532,668242.0
2016-01-13 12:25:00,15.21,15.24,15.19,15.21,859969.0,12.3532,12.3776,12.337,12.3532,859969.0
2016-01-13 12:30:00,15.21,15.22,15.15,15.16,919295.0,12.3532,12.3614,12.3045,12.3126,919295.0
2016-01-13 12:35:00,15.16,15.17,15.11,15.12,1101894.0,12.3126,12.3207,12.272,12.2801,1101894.0
2016-01-13 12:40:00,15.12,15.15,15.1,15.13,901143.0,12.2801,12.3045,12.2639,12.2883,901143.0
2016-01-13 12:45:00,15.13,15.17,15.12,15.15,504989.0,12.2883,12.3207,12.2801,12.3045,504989.0
2016-01-13 12:50:00,15.15,15.15,15.1,15.12,801342.0,12.3045,12.3045,12.2639,12.2801,801342.0
2016-01-13 12:55:00,15.12,15.14,15.1,15.12,917752.0,12.2801,12.2964,12.2639,12.2801,917752.0
2016-01-13 13:00:00,15.12,15.13,15.1,15.12,863495.0,12.2801,12.2883,12.2639,12.2801,863495.0
2016-01-13 13:05:00,15.12,15.15,15.1,15.15,1400633.0,12.2801,12.3045,12.2639,12.3045,1400633.0
2016-01-13 13:10:00,15.15,15.16,15.12,15.14,910952.0,12.3045,12.3126,12.2801,12.2964,910952.0
2016-01-13 13:15:00,15.14,15.15,15.11,15.12,881087.0,12.2964,12.3045,12.272,12.2801,881087.0
2016-01-13 13:20:00,15.12,15.12,15.09,15.1,946455.0,12.2801,12.2801,12.2558,12.2639,946455.0
2016-01-13 13:25:00,15.09,15.11,15.07,15.07,671301.0,12.2558,12.272,12.2395,12.2395,671301.0
2016-01-13 13:30:00,15.08,15.1,15.07,15.08,682220.0,12.2477,12.2639,12.2395,12.2477,682220.0
2016-01-13 13:35:00,15.07,15.1,15.02,15.03,1695274.0,12.2395,12.2639,12.1989,12.207,1695274.0
2016-01-13 13:40:00,15.03,15.04,15.0,15.0,1326234.0,12.207,12.2152,12.1827,12.1827,1326234.0
2016-01-13 13:45:00,15.01,15.01,14.97,14.99,3064100.0,12.1908,12.1908,12.1583,12.1746,3064100.0
2016-01-13 13:50:00,14.99,15.06,14.98,15.01,2046101.0,12.1746,12.2314,12.1664,12.1908,2046101.0
2016-01-13 13:55:00,15.01,15.03,14.98,15.0,865252.0,12.1908,12.207,12.1664,12.1827,865252.0
2016-01-13 14:00:00,14.99,15.07,14.97,15.02,1472727.0,12.1746,12.2395,12.1583,12.1989,1472727.0
2016-01-13 14:05:00,15.02,15.03,14.98,15.03,1270190.0,12.1989,12.207,12.1664,12.207,1270190.0
2016-01-13 14:10:00,15.02,15.06,15.01,15.03,957283.0,12.1989,12.2314,12.1908,12.207,957283.0
2016-01-13 14:15:00,15.03,15.03,14.96,15.0,1374906.0,12.207,12.207,12.1502,12.1827,1374906.0
2016-01-13 14:20:00,15.0,15.03,14.97,15.02,1090881.0,12.1827,12.207,12.1583,12.1989,1090881.0
2016-01-13 14:25:00,15.02,15.03,14.98,15.03,938631.0,12.1989,12.207,12.1664,12.207,938631.0
2016-01-13 14:30:00,15.02,15.03,14.9,14.91,2882291.0,12.1989,12.207,12.1015,12.1096,2882291.0
2016-01-13 14:35:00,14.9,14.96,14.88,14.95,1877437.0,12.1015,12.1502,12.0852,12.1421,1877437.0
2016-01-13 14:40:00,14.95,14.96,14.85,14.86,1616053.0,12.1421,12.1502,12.0609,12.069,1616053.0
2016-01-13 14:45:00,14.86,14.9,14.85,14.9,1422829.0,12.069,12.1015,12.0609,12.1015,1422829.0
2016-01-13 14:50:00,14.9,14.95,14.89,14.95,2167675.0,12.1015,12.1421,12.0933,12.1421,2167675.0
2016-01-13 14:55:00,14.95,14.97,14.92,14.93,1974253.0,12.1421,12.1583,12.1177,12.1258,1974253.0
2016-01-13 15:00:00,14.94,14.98,14.93,14.98,1223968.0,12.1339,12.1664,12.1258,12.1664,1223968.0
2016-01-13 15:05:00,14.98,15.02,14.97,14.98,1662421.0,12.1664,12.1989,12.1583,12.1664,1662421.0
2016-01-13 15:10:00,14.98,14.99,14.96,14.96,1182759.0,12.1664,12.1746,12.1502,12.1502,1182759.0
2016-01-13 15:15:00,14.96,15.05,14.95,15.02,1615104.0,12.1502,12.2233,12.1421,12.1989,1615104.0
2016-01-13 15:20:00,15.02,15.03,15.0,15.02,1902632.0,12.1989,12.207,12.1827,12.1989,1902632.0
2016-01-13 15:25:00,15.02,15.05,14.99,14.99,2199321.0,12.1989,12.2233,12.1746,12.1746,2199321.0
2016-01-13 15:30:00,14.99,15.02,14.94,14.95,2147358.0,12.1746,12.1989,12.1339,12.1421,2147358.0
2016-01-13 15:35:00,14.95,14.95,14.9,14.93,2127979.0,12.1421,12.1421,12.1015,12.1258,2127979.0
2016-01-13 15:40:00,14.94,14.99,14.92,14.93,2555810.0,12.1339,12.1746,12.1177,12.1258,2555810.0
2016-01-13 15:45:00,14.93,14.94,14.85,14.86,2536572.0,12.1258,12.1339,12.0609,12.069,2536572.0
2016-01-13 15:50:00,14.85,14.9,14.85,14.89,3337185.0,12.0609,12.1015,12.0609,12.0933,3337185.0
2016-01-13 15:55:00,14.89,14.92,14.87,14.89,6524031.0,12.0933,12.1177,12.0771,12.0933,6524031.0
2016-01-14 09:30:00,15.01,15.04,14.94,14.95,3855526.0,12.1908,12.2152,12.1339,12.1421,3855526.0
2016-01-14 09:35:00,14.95,14.95,14.73,14.75,4659328.0,12.1421,12.1421,11.9634,11.9796,4659328.0
2016-01-14 09:40:00,14.76,14.95,14.73,14.94,4372311.0,11.9878,12.1421,11.9634,12.1339,4372311.0
2016-01-14 09:45:00,14.95,14.95,14.8,14.83,2350655.0,12.1421,12.1421,12.0202,12.0446,2350655.0
2016-01-14 09:50:00,14.83,14.85,14.78,14.79,3814004.0,12.0446,12.0609,12.004,12.0121,3814004.0
2016-01-14 09:55:00,14.78,14.84,14.72,14.74,4695293.0,12.004,12.0527,11.9553,11.9715,4695293.0
2016-01-14 10:00:00,14.74,14.77,14.65,14.7,3770679.0,11.9715,11.9959,11.8984,11.939,3770679.0
2016-01-14 10:05:00,14.7,14.78,14.69,14.73,2386086.0,11.939,12.004,11.9309,11.9634,2386086.0
2016-01-14 10:10:00,14.74,14.85,14.68,14.83,2525468.0,11.9715,12.0609,11.9228,12.0446,2525468.0
2016-01-14 10:15:00,14.84,14.92,14.83,14.92,2482258.0,12.0527,12.1177,12.0446,12.1177,2482258.0
2016-01-14 10:20:00,14.92,15.0,14.89,15.0,3079882.0,12.1177,12.1827,12.0933,12.1827,3079882.0
2016-01-14 10:25:00,14.99,15.04,14.95,15.03,2630076.0,12.1746,12.2152,12.1421,12.207,2630076.0
2016-01-14 10:30:00,15.03,15.14,15.0,15.1,3448622.0,12.207,12.2964,12.1827,12.2639,3448622.0
2016-01-14 10:35:00,15.11,15.18,15.08,15.09,2931409.0,12.272,12.3289,12.2477,12.2558,2931409.0
2016-01-14 10:40:00,15.09,15.18,15.08,15.17,2298151.0,12.2558,12.3289,12.2477,12.3207,2298151.0
2016-01-14 10:45:00,15.17,15.19,15.12,15.17,1648229.0,12.3207,12.337,12.2801,12.3207,1648229.0
2016-01-14 10:50:00,15.18,15.2,15.11,15.12,1472204.0,12.3289,12.3451,12.272,12.2801,1472204.0
2016-01-14 10:55:00,15.12,15.13,15.03,15.04,1415123.0,12.2801,12.2883,12.207,12.2152,1415123.0
2016-01-14 11:00:00,15.04,15.07,14.97,14.99,1395783.0,12.2152,12.2395,12.1583,12.1746,1395783.0
2016-01-14 11:05:00,14.99,15.04,14.98,15.03,875364.0,12.1746,12.2152,12.1664,12.207,875364.0
2016-01-14 11:10:00,15.02,15.08,15.01,15.07,550008.0,12.1989,12.2477,12.1908,12.2395,550008.0
2016-01-14 11:15:00,15.08,15.08,14.99,15.0,944663.0,12.2477,12.2477,12.1746,12.1827,944663.0
2016-01-14 11:20:00,15.0,15.03,14.95,14.98,1217837.0,12.1827,12.207,12.1421,12.1664,1217837.0
2016-01-14 11:25:00,14.97,14.99,14.94,14.98,893932.0,12.1583,12.1746,12.1339,12.1664,893932.0
2016-01-14 11:30:00,14.99,15.01,14.94,14.95,1018143.0,12.1746,12.1908,12.1339,12.1421,1018143.0
2016-01-14 11:35:00,14.94,14.97,14.93,14.95,994442.0,12.1339,12.1583,12.1258,12.1421,994442.0
2016-01-14 11:40:00,14.95,15.0,14.93,14.99,1029118.0,12.1421,12.1827,12.1258,12.1746,1029118.0
2016-01-14 11:45:00,14.99,15.03,14.98,14.99,784108.0,12.1746,12.207,12.1664,12.1746,784108.0
2016-01-14 11:50:00,14.98,15.01,14.95,14.99,623364.0,12.1664,12.1908,12.1421,12.1746,623364.0
2016-01-14 11:55:00,14.99,15.05,14.99,15.03,1070187.0,12.1746,12.2233,12.1746,12.207,1070187.0
2016-01-14 12:00:00,15.03,15.06,15.01,15.02,1622332.0,12.207,12.2314,12.1908,12.1989,1622332.0
2016-01-14 12:05:00,15.02,15.04,14.97,14.98,512000.0,12.1989,12.2152,12.1583,12.1664,512000.0
2016-01-14 12:10:00,14.98,14.99,14.95,14.97,649761.0,12.1664,12.1746,12.1421,12.1583,649761.0
2016-01-14 12:15:00,14.97,15.02,14.97,14.99,865775.0,12.1583,12.1989,12.1583,12.1746,865775.0
2016-01-14 12:20:00,14.99,15.02,14.93,15.01,1308556.0,12.1746,12.1989,12.1258,12.1908,1308556.0
2016-01-14 12:25:00,15.01,15.03,14.98,15.02,520959.0,12.1908,12.207,12.1664,12.1989,520959.0
2016-01-14 12:30:00,15.03,15.05,15.0,15.03,548094.0,12.207,12.2233,12.1827,12.207,548094.0
2016-01-14 12:35:00,15.04,15.1,15.03,15.08,1215285.0,12.2152,12.2639,12.207,12.2477,1215285.0
2016-01-14 12:40:00,15.08,15.12,15.06,15.06,1226135.0,12.2477,12.2801,12.2314,12.2314,1226135.0
2016-01-14 12:45:00,15.07,15.11,15.05,15.06,628158.0,12.2395,12.272,12.2233,12.2314,628158.0
2016-01-14 12:50:00,15.07,15.09,15.04,15.09,728531.0,12.2395,12.2558,12.2152,12.2558,728531.0
2016-01-14 12:55:00,15.09,15.1,15.04,15.04,753685.0,12.2558,12.2639,12.2152,12.2152,753685.0
2016-01-14 13:00:00,15.04,15.1,15.03,15.09,605529.0,12.2152,12.2639,12.207,12.2558,605529.0
2016-01-14 13:05:00,15.09,15.13,15.08,15.1,815360.0,12.2558,12.2883,12.2477,12.2639,815360.0
2016-01-14 13:10:00,15.11,15.13,15.09,15.1,581262.0,12.272,12.2883,12.2558,12.2639,581262.0
2016-01-14 13:15:00,15.1,15.12,15.09,15.12,831774.0,12.2639,12.2801,12.2558,12.2801,831774.0
2016-01-14 13:20:00,15.12,15.15,15.11,15.12,844270.0,12.2801,12.3045,12.272,12.2801,844270.0
2016-01-14 13:25:00,15.13,15.15,15.12,15.14,963770.0,12.2883,12.3045,12.2801,12.2964,963770.0
2016-01-14 13:30:00,15.14,15.15,15.12,15.13,509746.0,12.2964,12.3045,12.2801,12.2883,509746.0
2016-01-14 13:35:00,15.12,15.16,15.09,15.11,933578.0,12.2801,12.3126,12.2558,12.272,933578.0
2016-01-14 13:40:00,15.1,15.13,15.08,15.08,528142.0,12.2639,12.2883,12.2477,12.2477,528142.0
2016-01-14 13:45:00,15.09,15.09,15.04,15.06,773926.0,12.2558,12.2558,12.2152,12.2314,773926.0
2016-01-14 13:50:00,15.06,15.09,15.03,15.08,924607.0,12.2314,12.2558,12.207,12.2477,924607.0
2016-01-14 13:55:00,15.08,15.1,15.04,15.04,710669.0,12.2477,12.2639,12.2152,12.2152,710669.0
2016-01-14 14:00:00,15.04,15.07,15.0,15.02,1541594.0,12.2152,12.2395,12.1827,12.1989,1541594.0
2016-01-14 14:05:00,15.02,15.06,15.02,15.04,693951.0,12.1989,12.2314,12.1989,12.2152,693951.0
2016-01-14 14:10:00,15.04,15.08,15.01,15.07,715896.0,12.2152,12.2477,12.1908,12.2395,715896.0
2016-01-14 14:15:00,15.07,15.1,15.03,15.04,594915.0,12.2395,12.2639,12.207,12.2152,594915.0
2016-01-14 14:20:00,15.03,15.06,15.02,15.06,727713.0,12.207,12.2314,12.1989,12.2314,727713.0
2016-01-14 14:25:00,15.05,15.07,15.03,15.06,522430.0,12.2233,12.2395,12.207,12.2314,522430.0
2016-01-14 14:30:00,15.05,15.07,15.03,15.04,484600.0,12.2233,12.2395,12.207,12.2152,484600.0
2016-01-14 14:35:00,15.04,15.05,15.01,15.02,969714.0,12.2152,12.2233,12.1908,12.1989,969714.0
2016-01-14 14:40:00,15.02,15.07,15.01,15.03,609117.0,12.1989,12.2395,12.1908,12.207,609117.0
2016-01-14 14:45:00,15.03,15.07,15.03,15.05,598660.0,12.207,12.2395,12.207,12.2233,598660.0
2016-01-14 14:50:00,15.05,15.08,15.05,15.07,762839.0,12.2233,12.2477,12.2233,12.2395,762839.0
2016-01-14 14:55:00,15.07,15.11,15.07,15.09,675046.0,12.2395,12.272,12.2395,12.2558,675046.0
2016-01-14 15:00:00,15.09,15.09,15.06,15.08,560895.0,12.2558,12.2558,12.2314,12.2477,560895.0
2016-01-14 15:05:00,15.07,15.09,15.07,15.08,844191.0,12.2395,12.2558,12.2395,12.2477,844191.0
2016-01-14 15:10:00,15.08,15.09,15.06,15.08,737600.0,12.2477,12.2558,12.2314,12.2477,737600.0
2016-01-14 15:15:00,15.08,15.11,15.07,15.1,1347171.0,12.2477,12.272,12.2395,12.2639,1347171.0
2016-01-14 15:20:00,15.1,15.1,15.07,15.09,1366720.0,12.2639,12.2639,12.2395,12.2558,1366720.0
2016-01-14 15:25:00,15.1,15.1,15.08,15.09,532990.0,12.2639,12.2639,12.2477,12.2558,532990.0
2016-01-14 15:30:00,15.09,15.09,15.02,15.02,1359761.0,12.2558,12.2558,12.1989,12.1989,1359761.0
2016-01-14 15:35:00,15.03,15.05,14.97,15.02,1925248.0,12.207,12.2233,12.1583,12.1989,1925248.0
2016-01-14 15:40:00,15.01,15.04,14.99,15.04,2115565.0,12.1908,12.2152,12.1746,12.2152,2115565.0
2016-01-14 15:45:00,15.04,15.05,15.02,15.03,1518397.0,12.2152,12.2233,12.1989,12.207,1518397.0
2016-01-14 15:50:00,15.03,15.06,14.98,15.01,2750094.0,12.207,12.2314,12.1664,12.1908,2750094.0
2016-01-14 15:55:00,15.01,15.01,14.96,14.98,5483737.0,12.1908,12.1908,12.1502,12.1664,5483737.0
2016-01-15 09:30:00,14.41,14.54,14.31,14.53,10098095.0,11.7035,11.8091,11.6223,11.801,10098095.0
2016-01-15 09:35:00,14.53,14.63,14.52,14.58,3175484.0,11.801,11.8822,11.7928,11.8416,3175484.0
2016-01-15 09:40:00,14.58,14.61,14.49,14.6,3172963.0,11.8416,11.8659,11.7685,11.8578,3172963.0
2016-01-15 09:45:00,14.6,14.65,14.57,14.61,2515924.0,11.8578,11.8984,11.8334,11.8659,2515924.0
2016-01-15 09:50:00,14.6,14.61,14.47,14.51,3365393.0,11.8578,11.8659,11.7522,11.7847,3365393.0
2016-01-15 09:55:00,14.51,14.52,14.45,14.5,1267920.0,11.7847,11.7928,11.736,11.7766,1267920.0
2016-01-15 10:00:00,14.49,14.5,14.42,14.5,1609318.0,11.7685,11.7766,11.7116,11.7766,1609318.0
2016-01-15 10:05:00,14.5,14.63,14.48,14.57,1663940.0,11.7766,11.8822,11.7603,11.8334,1663940.0
2016-01-15 10:10:00,14.58,14.59,14.54,14.57,1655953.0,11.8416,11.8497,11.8091,11.8334,1655953.0
2016-01-15 10:15:00,14.57,14.61,14.55,14.59,1856018.0,11.8334,11.8659,11.8172,11.8497,1856018.0
2016-01-15 10:20:00,14.6,14.66,14.58,14.6,2521557.0,11.8578,11.9065,11.8416,11.8578,2521557.0
2016-01-15 10:25:00,14.6,14.61,14.55,14.58,1338969.0,11.8578,11.8659,11.8172,11.8416,1338969.0
2016-01-15 10:30:00,14.57,14.62,14.55,14.55,1598111.0,11.8334,11.874,11.8172,11.8172,1598111.0
2016-01-15 10:35:00,14.56,14.6,14.55,14.59,1204976.0,11.8253,11.8578,11.8172,11.8497,1204976.0
2016-01-15 10:40:00,14.59,14.6,14.56,14.57,922346.0,11.8497,11.8578,11.8253,11.8334,922346.0
2016-01-15 10:45:00,14.57,14.6,14.55,14.6,1154431.0,11.8334,11.8578,11.8172,11.8578,1154431.0
2016-01-15 10:50:00,14.6,14.61,14.52,14.54,1370971.0,11.8578,11.8659,11.7928,11.8091,1370971.0
2016-01-15 10:55:00,14.54,14.57,14.48,14.48,1316235.0,11.8091,11.8334,11.7603,11.7603,1316235.0
2016-01-15 11:00:00,14.48,14.51,14.41,14.44,2718045.0,11.7603,11.7847,11.7035,11.7279,2718045.0
2016-01-15 11:05:00,14.43,14.45,14.38,14.38,1994392.0,11.7197,11.736,11.6791,11.6791,1994392.0
2016-01-15 11:10:00,14.39,14.43,14.35,14.43,2075523.0,11.6872,11.7197,11.6548,11.7197,2075523.0
2016-01-15 11:15:00,14.43,14.45,14.38,14.39,1308566.0,11.7197,11.736,11.6791,11.6872,1308566.0
2016-01-15 11:20:00,14.4,14.42,14.36,14.38,1205918.0,11.6954,11.7116,11.6629,11.6791,1205918.0
2016-01-15 11:25:00,14.39,14.42,14.38,14.4,2139626.0,11.6872,11.7116,11.6791,11.6954,2139626.0
2016-01-15 11:30:00,14.4,14.41,14.38,14.39,1429322.0,11.6954,11.7035,11.6791,11.6872,1429322.0
2016-01-15 11:35:00,14.39,14.41,14.35,14.38,1286503.0,11.6872,11.7035,11.6548,11.6791,1286503.0
2016-01-15 11:40:00,14.37,14.38,14.32,14.34,1441803.0,11.671,11.6791,11.6304,11.6466,1441803.0
2016-01-15 11:45:00,14.33,14.36,14.32,14.33,1355641.0,11.6385,11.6629,11.6304,11.6385,1355641.0
2016-01-15 11:50:00,14.33,14.33,14.27,14.28,2068739.0,11.6385,11.6385,11.5898,11.5979,2068739.0
2016-01-15 11:55:00,14.28,14.31,14.27,14.29,2044140.0,11.5979,11.6223,11.5898,11.606,2044140.0
2016-01-15 12:00:00,14.29,14.29,14.23,14.25,1787389.0,11.606,11.606,11.5573,11.5735,1787389.0
2016-01-15 12:05:00,14.25,14.28,14.21,14.28,2049326.0,11.5735,11.5979,11.5411,11.5979,2049326.0
2016-01-15 12:10:00,14.28,14.3,14.26,14.27,1241221.0,11.5979,11.6142,11.5817,11.5898,1241221.0
2016-01-15 12:15:00,14.26,14.27,14.21,14.21,1381884.0,11.5817,11.5898,11.5411,11.5411,1381884.0
2016-01-15 12:20:00,14.21,14.23,14.16,14.2,1692504.0,11.5411,11.5573,11.5004,11.5329,1692504.0
2016-01-15 12:25:00,14.19,14.22,14.15,14.2,1088174.0,11.5248,11.5492,11.4923,11.5329,1088174.0
2016-01-15 12:30:00,14.2,14.2,14.13,14.14,1311708.0,11.5329,11.5329,11.4761,11.4842,1311708.0
2016-01-15 12:35:00,14.14,14.18,14.13,14.14,1749337.0,11.4842,11.5167,11.4761,11.4842,1749337.0
2016-01-15 12:40:00,14.14,14.21,14.13,14.2,1044279.0,11.4842,11.5411,11.4761,11.5329,1044279.0
2016-01-15 12:45:00,14.21,14.27,14.2,14.26,1233780.0,11.5411,11.5898,11.5329,11.5817,1233780.0
2016-01-15 12:50:00,14.26,14.31,14.25,14.31,1041767.0,11.5817,11.6223,11.5735,11.6223,1041767.0
2016-01-15 12:55:00,14.31,14.38,14.3,14.37,2639318.0,11.6223,11.6791,11.6142,11.671,2639318.0
2016-01-15 13:00:00,14.37,14.4,14.36,14.4,1650541.0,11.671,11.6954,11.6629,11.6954,1650541.0
2016-01-15 13:05:00,14.4,14.4,14.32,14.35,1461017.0,11.6954,11.6954,11.6304,11.6548,1461017.0
2016-01-15 13:10:00,14.35,14.39,14.34,14.37,937720.0,11.6548,11.6872,11.6466,11.671,937720.0
2016-01-15 13:15:00,14.37,14.4,14.36,14.4,957391.0,11.671,11.6954,11.6629,11.6954,957391.0
2016-01-15 13:20:00,14.39,14.41,14.36,14.36,1026744.0,11.6872,11.7035,11.6629,11.6629,1026744.0
2016-01-15 13:25:00,14.36,14.39,14.33,14.33,1633078.0,11.6629,11.6872,11.6385,11.6385,1633078.0
2016-01-15 13:30:00,14.33,14.36,14.33,14.35,757102.0,11.6385,11.6629,11.6385,11.6548,757102.0
2016-01-15 13:35:00,14.36,14.38,14.34,14.35,874969.0,11.6629,11.6791,11.6466,11.6548,874969.0
2016-01-15 13:40:00,14.36,14.45,14.35,14.44,1382409.0,11.6629,11.736,11.6548,11.7279,1382409.0
2016-01-15 13:45:00,14.44,14.44,14.36,14.37,1537107.0,11.7279,11.7279,11.6629,11.671,1537107.0
2016-01-15 13:50:00,14.37,14.41,14.35,14.39,774794.0,11.671,11.7035,11.6548,11.6872,774794.0
2016-01-15 13:55:00,14.39,14.4,14.36,14.38,739742.0,11.6872,11.6954,11.6629,11.6791,739742.0
2016-01-15 14:00:00,14.37,14.39,14.36,14.37,766856.0,11.671,11.6872,11.6629,11.671,766856.0
2016-01-15 14:05:00,14.36,14.4,14.36,14.4,621946.0,11.6629,11.6954,11.6629,11.6954,621946.0
2016-01-15 14:10:00,14.4,14.42,14.39,14.42,1156725.0,11.6954,11.7116,11.6872,11.7116,1156725.0
2016-01-15 14:15:00,14.42,14.42,14.39,14.41,1100788.0,11.7116,11.7116,11.6872,11.7035,1100788.0
2016-01-15 14:20:00,14.41,14.41,14.36,14.37,1271996.0,11.7035,11.7035,11.6629,11.671,1271996.0
2016-01-15 14:25:00,14.37,14.39,14.34,14.34,989851.0,11.671,11.6872,11.6466,11.6466,989851.0
2016-01-15 14:30:00,14.34,14.34,14.3,14.32,1650512.0,11.6466,11.6466,11.6142,11.6304,1650512.0
2016-01-15 14:35:00,14.32,14.34,14.28,14.34,1261213.0,11.6304,11.6466,11.5979,11.6466,1261213.0
2016-01-15 14:40:00,14.34,14.39,14.33,14.38,1307372.0,11.6466,11.6872,11.6385,11.6791,1307372.0
2016-01-15 14:45:00,14.38,14.41,14.36,14.4,1124722.0,11.6791,11.7035,11.6629,11.6954,1124722.0
2016-01-15 14:50:00,14.4,14.44,14.38,14.44,1442047.0,11.6954,11.7279,11.6791,11.7279,1442047.0
2016-01-15 14:55:00,14.44,14.49,14.43,14.48,1855332.0,11.7279,11.7685,11.7197,11.7603,1855332.0
2016-01-15 15:00:00,14.48,14.49,14.43,14.47,2071336.0,11.7603,11.7685,11.7197,11.7522,2071336.0
2016-01-15 15:05:00,14.48,14.5,14.46,14.48,2386520.0,11.7603,11.7766,11.7441,11.7603,2386520.0
2016-01-15 15:10:00,14.47,14.49,14.44,14.49,2305809.0,11.7522,11.7685,11.7279,11.7685,2305809.0
2016-01-15 15:15:00,14.48,14.49,14.38,14.4,1782958.0,11.7603,11.7685,11.6791,11.6954,1782958.0
2016-01-15 15:20:00,14.41,14.48,14.39,14.46,2206341.0,11.7035,11.7603,11.6872,11.7441,2206341.0
2016-01-15 15:25:00,14.46,14.47,14.44,14.45,1695571.0,11.7441,11.7522,11.7279,11.736,1695571.0
2016-01-15 15:30:00,14.45,14.47,14.4,14.45,1913629.0,11.736,11.7522,11.6954,11.736,1913629.0
2016-01-15 15:35:00,14.45,14.5,14.42,14.44,1904143.0,11.736,11.7766,11.7116,11.7279,1904143.0
2016-01-15 15:40:00,14.44,14.45,14.4,14.43,2524252.0,11.7279,11.736,11.6954,11.7197,2524252.0
2016-01-15 15:45:00,14.44,14.49,14.43,14.46,3177541.0,11.7279,11.7685,11.7197,11.7441,3177541.0
2016-01-15 15:50:00,14.46,14.46,14.43,14.44,3990944.0,11.7441,11.7441,11.7197,11.7279,3990944.0
2016-01-15 15:55:00,14.43,14.45,14.39,14.44,9868071.0,11.7197,11.736,11.6872,11.7279,9868071.0
2016-01-19 09:30:00,14.7,14.79,14.53,14.54,7697612.0,11.939,12.0121,11.801,11.8091,7697612.0
2016-01-19 09:35:00,14.55,14.59,14.41,14.42,5063400.0,11.8172,11.8497,11.7035,11.7116,5063400.0
2016-01-19 09:40:00,14.42,14.48,14.37,14.48,3822326.0,11.7116,11.7603,11.671,11.7603,3822326.0
2016-01-19 09:45:00,14.48,14.55,14.45,14.49,3464114.0,11.7603,11.8172,11.736,11.7685,3464114.0
2016-01-19 09:50:00,14.49,14.49,14.4,14.44,1929387.0,11.7685,11.7685,11.6954,11.7279,1929387.0
2016-01-19 09:55:00,14.44,14.59,14.4,14.55,3239106.0,11.7279,11.8497,11.6954,11.8172,3239106.0
2016-01-19 10:00:00,14.54,14.56,14.49,14.54,2989394.0,11.8091,11.8253,11.7685,11.8091,2989394.0
2016-01-19 10:05:00,14.54,14.57,14.45,14.47,4006630.0,11.8091,11.8334,11.736,11.7522,4006630.0
2016-01-19 10:10:00,14.47,14.52,14.45,14.47,3039839.0,11.7522,11.7928,11.736,11.7522,3039839.0
2016-01-19 10:15:00,14.48,14.53,14.45,14.45,2861950.0,11.7603,11.801,11.736,11.736,2861950.0
2016-01-19 10:20:00,14.45,14.49,14.41,14.44,2004667.0,11.736,11.7685,11.7035,11.7279,2004667.0
2016-01-19 10:25:00,14.44,14.52,14.44,14.51,1495607.0,11.7279,11.7928,11.7279,11.7847,1495607.0
2016-01-19 10:30:00,14.51,14.52,14.48,14.5,1575470.0,11.7847,11.7928,11.7603,11.7766,1575470.0
2016-01-19 10:35:00,14.49,14.51,14.41,14.41,1787639.0,11.7685,11.7847,11.7035,11.7035,1787639.0
2016-01-19 10:40:00,14.42,14.43,14.4,14.42,1114355.0,11.7116,11.7197,11.6954,11.7116,1114355.0
2016-01-19 10:45:00,14.41,14.42,14.36,14.37,2011676.0,11.7035,11.7116,11.6629,11.671,2011676.0
2016-01-19 10:50:00,14.38,14.41,14.3,14.3,1996109.0,11.6791,11.7035,11.6142,11.6142,1996109.0
2016-01-19 10:55:00,14.3,14.34,14.27,14.27,3190781.0,11.6142,11.6466,11.5898,11.5898,3190781.0
2016-01-19 11:00:00,14.28,14.3,14.26,14.3,1319597.0,11.5979,11.6142,11.5817,11.6142,1319597.0
2016-01-19 11:05:00,14.29,14.3,14.22,14.28,1653487.0,11.606,11.6142,11.5492,11.5979,1653487.0
2016-01-19 11:10:00,14.27,14.28,14.16,14.18,2280152.0,11.5898,11.5979,11.5004,11.5167,2280152.0
2016-01-19 11:15:00,14.18,14.19,14.11,14.11,2627629.0,11.5167,11.5248,11.4598,11.4598,2627629.0
2016-01-19 11:20:00,14.11,14.14,14.07,14.07,2920065.0,11.4598,11.4842,11.4274,11.4274,2920065.0
2016-01-19 11:25:00,14.07,14.24,14.07,14.21,2909335.0,11.4274,11.5654,11.4274,11.5411,2909335.0
2016-01-19 11:30:00,14.22,14.27,14.2,14.22,3157411.0,11.5492,11.5898,11.5329,11.5492,3157411.0
2016-01-19 11:35:00,14.22,14.26,14.19,14.26,1234984.0,11.5492,11.5817,11.5248,11.5817,1234984.0
2016-01-19 11:40:00,14.27,14.28,14.2,14.24,2091069.0,11.5898,11.5979,11.5329,11.5654,2091069.0
2016-01-19 11:45:00,14.24,14.29,14.22,14.23,1426314.0,11.5654,11.606,11.5492,11.5573,1426314.0
2016-01-19 11:50:00,14.23,14.24,14.2,14.21,1128430.0,11.5573,11.5654,11.5329,11.5411,1128430.0
2016-01-19 11:55:00,14.21,14.25,14.12,14.12,1915559.0,11.5411,11.5735,11.468,11.468,1915559.0
2016-01-19 12:00:00,14.13,14.16,14.1,14.11,1167166.0,11.4761,11.5004,11.4517,11.4598,1167166.0
2016-01-19 12:05:00,14.11,14.13,14.08,14.09,1251668.0,11.4598,11.4761,11.4355,11.4436,1251668.0
2016-01-19 12:10:00,14.09,14.11,14.07,14.1,997932.0,11.4436,11.4598,11.4274,11.4517,997932.0
2016-01-19 12:15:00,14.11,14.11,14.03,14.04,1592994.0,11.4598,11.4598,11.3949,11.403,1592994.0
2016-01-19 12:20:00,14.03,14.05,14.01,14.03,1900705.0,11.3949,11.4111,11.3786,11.3949,1900705.0
2016-01-19 12:25:00,14.03,14.09,14.01,14.08,2029488.0,11.3949,11.4436,11.3786,11.4355,2029488.0
2016-01-19 12:30:00,14.08,14.11,14.07,14.08,1451360.0,11.4355,11.4598,11.4274,11.4355,1451360.0
2016-01-19 12:35:00,14.09,14.14,14.05,14.07,1266328.0,11.4436,11.4842,11.4111,11.4274,1266328.0
2016-01-19 12:40:00,14.07,14.09,14.03,14.04,815894.0,11.4274,11.4436,11.3949,11.403,815894.0
2016-01-19 12:45:00,14.04,14.05,14.01,14.01,1436356.0,11.403,11.4111,11.3786,11.3786,1436356.0
2016-01-19 12:50:00,14.02,14.04,14.01,14.04,799530.0,11.3867,11.403,11.3786,11.403,799530.0
2016-01-19 12:55:00,14.03,14.05,14.02,14.04,697495.0,11.3949,11.4111,11.3867,11.403,697495.0
2016-01-19 13:00:00,14.04,14.07,14.02,14.05,1399656.0,11.403,11.4274,11.3867,11.4111,1399656.0
2016-01-19 13:05:00,14.05,14.13,14.04,14.11,2673529.0,11.4111,11.4761,11.403,11.4598,2673529.0
2016-01-19 13:10:00,14.12,14.18,14.09,14.11,1828270.0,11.468,11.5167,11.4436,11.4598,1828270.0
2016-01-19 13:15:00,14.11,14.21,14.1,14.18,2014194.0,11.4598,11.5411,11.4517,11.5167,2014194.0
2016-01-19 13:20:00,14.18,14.2,14.16,14.16,1392775.0,11.5167,11.5329,11.5004,11.5004,1392775.0
2016-01-19 13:25:00,14.16,14.19,14.12,14.15,1477029.0,11.5004,11.5248,11.468,11.4923,1477029.0
2016-01-19 13:30:00,14.15,14.19,14.13,14.17,1721389.0,11.4923,11.5248,11.4761,11.5086,1721389.0
2016-01-19 13:35:00,14.18,14.24,14.14,14.24,1336121.0,11.5167,11.5654,11.4842,11.5654,1336121.0
2016-01-19 13:40:00,14.24,14.25,14.18,14.2,1803565.0,11.5654,11.5735,11.5167,11.5329,1803565.0
2016-01-19 13:45:00,14.19,14.3,14.19,14.29,1737597.0,11.5248,11.6142,11.5248,11.606,1737597.0
2016-01-19 13:50:00,14.29,14.29,14.17,14.21,2202138.0,11.606,11.606,11.5086,11.5411,2202138.0
2016-01-19 13:55:00,14.2,14.25,14.18,14.18,1630516.0,11.5329,11.5735,11.5167,11.5167,1630516.0
2016-01-19 14:00:00,14.18,14.19,14.1,14.13,1687164.0,11.5167,11.5248,11.4517,11.4761,1687164.0
2016-01-19 14:05:00,14.13,14.14,14.03,14.05,2353595.0,11.4761,11.4842,11.3949,11.4111,2353595.0
2016-01-19 14:10:00,14.04,14.1,14.04,14.07,1537194.0,11.403,11.4517,11.403,11.4274,1537194.0
2016-01-19 14:15:00,14.06,14.14,14.04,14.12,2229527.0,11.4192,11.4842,11.403,11.468,2229527.0
2016-01-19 14:20:00,14.12,14.16,14.08,14.16,1756076.0,11.468,11.5004,11.4355,11.5004,1756076.0
2016-01-19 14:25:00,14.16,14.21,14.15,14.2,1245943.0,11.5004,11.5411,11.4923,11.5329,1245943.0
2016-01-19 14:30:00,14.2,14.24,14.18,14.21,1469089.0,11.5329,11.5654,11.5167,11.5411,1469089.0
2016-01-19 14:35:00,14.21,14.23,14.16,14.18,1849397.0,11.5411,11.5573,11.5004,11.5167,1849397.0
2016-01-19 14:40:00,14.18,14.19,14.1,14.11,1576391.0,11.5167,11.5248,11.4517,11.4598,1576391.0
2016-01-19 14:45:00,14.11,14.13,14.06,14.07,2484283.0,11.4598,11.4761,11.4192,11.4274,2484283.0
2016-01-19 14:50:00,14.06,14.15,14.06,14.14,1918374.0,11.4192,11.4923,11.4192,11.4842,1918374.0
2016-01-19 14:55:00,14.15,14.23,14.14,14.2,1589541.0,11.4923,11.5573,11.4842,11.5329,1589541.0
2016-01-19 15:00:00,14.21,14.23,14.16,14.22,1439663.0,11.5411,11.5573,11.5004,11.5492,1439663.0
2016-01-19 15:05:00,14.22,14.28,14.21,14.27,1939319.0,11.5492,11.5979,11.5411,11.5898,1939319.0
2016-01-19 15:10:00,14.27,14.29,14.22,14.25,2148358.0,11.5898,11.606,11.5492,11.5735,2148358.0
2016-01-19 15:15:00,14.25,14.27,14.2,14.24,3506738.0,11.5735,11.5898,11.5329,11.5654,3506738.0
2016-01-19 15:20:00,14.24,14.31,14.22,14.29,2935651.0,11.5654,11.6223,11.5492,11.606,2935651.0
2016-01-19 15:25:00,14.29,14.36,14.29,14.35,3589033.0,11.606,11.6629,11.606,11.6548,3589033.0
2016-01-19 15:30:00,14.34,14.38,14.31,14.33,3036901.0,11.6466,11.6791,11.6223,11.6385,3036901.0
2016-01-19 15:35:00,14.34,14.37,14.3,14.33,2564224.0,11.6466,11.671,11.6142,11.6385,2564224.0
2016-01-19 15:40:00,14.34,14.41,14.32,14.4,3505707.0,11.6466,11.7035,11.6304,11.6954,3505707.0
2016-01-19 15:45:00,14.4,14.42,14.36,14.39,3932053.0,11.6954,11.7116,11.6629,11.6872,3932053.0
2016-01-19 15:50:00,14.39,14.4,14.31,14.32,2185363.0,11.6872,11.6954,11.6223,11.6304,2185363.0
2016-01-19 15:55:00,14.32,14.33,14.24,14.25,4397815.0,11.6304,11.6385,11.5654,11.5735,4397815.0
2016-01-20 09:30:00,13.79,13.95,13.73,13.87,10062512.0,11.1999,11.3299,11.1512,11.2649,10062512.0
2016-01-20 09:35:00,13.88,13.92,13.79,13.8,6269311.0,11.273,11.3055,11.1999,11.2081,6269311.0
2016-01-20 09:40:00,13.81,13.93,13.77,13.93,6171368.0,11.2162,11.3136,11.1837,11.3136,6171368.0
2016-01-20 09:45:00,13.93,14.0,13.86,13.89,5082316.0,11.3136,11.3705,11.2568,11.2812,5082316.0
2016-01-20 09:50:00,13.88,13.89,13.8,13.82,2928453.0,11.273,11.2812,11.2081,11.2243,2928453.0
2016-01-20 09:55:00,13.83,13.83,13.74,13.74,2347094.0,11.2324,11.2324,11.1593,11.1593,2347094.0
2016-01-20 10:00:00,13.75,13.79,13.71,13.77,2761233.0,11.1675,11.1999,11.135,11.1837,2761233.0
2016-01-20 10:05:00,13.78,13.83,13.77,13.79,3409702.0,11.1918,11.2324,11.1837,11.1999,3409702.0
2016-01-20 10:10:00,13.8,13.81,13.75,13.76,2812278.0,11.2081,11.2162,11.1675,11.1756,2812278.0
2016-01-20 10:15:00,13.76,13.79,13.68,13.68,3206255.0,11.1756,11.1999,11.1106,11.1106,3206255.0
2016-01-20 10:20:00,13.68,13.72,13.66,13.71,2627036.0,11.1106,11.1431,11.0944,11.135,2627036.0
2016-01-20 10:25:00,13.72,13.74,13.66,13.67,2620526.0,11.1431,11.1593,11.0944,11.1025,2620526.0
2016-01-20 10:30:00,13.67,13.68,13.58,13.59,3474303.0,11.1025,11.1106,11.0294,11.0375,3474303.0
2016-01-20 10:35:00,13.59,13.59,13.51,13.53,3055328.0,11.0375,11.0375,10.9725,10.9888,3055328.0
2016-01-20 10:40:00,13.54,13.59,13.5,13.59,5463249.0,10.9969,11.0375,10.9644,11.0375,5463249.0
2016-01-20 10:45:00,13.59,13.62,13.56,13.57,2012579.0,11.0375,11.0619,11.0131,11.0213,2012579.0
2016-01-20 10:50:00,13.58,13.61,13.51,13.52,2199507.0,11.0294,11.0537,10.9725,10.9807,2199507.0
2016-01-20 10:55:00,13.52,13.54,13.5,13.5,3538327.0,10.9807,10.9969,10.9644,10.9644,3538327.0
2016-01-20 11:00:00,13.51,13.6,13.5,13.58,2116344.0,10.9725,11.0456,10.9644,11.0294,2116344.0
2016-01-20 11:05:00,13.58,13.6,13.55,13.56,2042402.0,11.0294,11.0456,11.005,11.0131,2042402.0
2016-01-20 11:10:00,13.56,13.64,13.54,13.63,2544569.0,11.0131,11.0781,10.9969,11.07,2544569.0
2016-01-20 11:15:00,13.63,13.67,13.6,13.63,4177320.0,11.07,11.1025,11.0456,11.07,4177320.0
2016-01-20 11:20:00,13.62,13.63,13.56,13.57,1746955.0,11.0619,11.07,11.0131,11.0213,1746955.0
2016-01-20 11:25:00,13.57,13.6,13.55,13.6,1444292.0,11.0213,11.0456,11.005,11.0456,1444292.0
2016-01-20 11:30:00,13.6,13.61,13.54,13.56,1866793.0,11.0456,11.0537,10.9969,11.0131,1866793.0
2016-01-20 11:35:00,13.55,13.57,13.51,13.51,2537898.0,11.005,11.0213,10.9725,10.9725,2537898.0
2016-01-20 11:40:00,13.52,13.52,13.42,13.43,3708666.0,10.9807,10.9807,10.8994,10.9076,3708666.0
2016-01-20 11:45:00,13.43,13.47,13.4,13.42,1868962.0,10.9076,10.94,10.8832,10.8994,1868962.0
2016-01-20 11:50:00,13.42,13.43,13.37,13.39,2297183.0,10.8994,10.9076,10.8588,10.8751,2297183.0
2016-01-20 11:55:00,13.39,13.43,13.35,13.4,2145682.0,10.8751,10.9076,10.8426,10.8832,2145682.0
2016-01-20 12:00:00,13.39,13.42,13.37,13.38,1861921.0,10.8751,10.8994,10.8588,10.8669,1861921.0
2016-01-20 12:05:00,13.38,13.39,13.33,13.37,2814718.0,10.8669,10.8751,10.8263,10.8588,2814718.0
2016-01-20 12:10:00,13.37,13.41,13.34,13.41,1749371.0,10.8588,10.8913,10.8345,10.8913,1749371.0
2016-01-20 12:15:00,13.41,13.43,13.36,13.38,1668645.0,10.8913,10.9076,10.8507,10.8669,1668645.0
2016-01-20 12:20:00,13.38,13.39,13.27,13.32,2833910.0,10.8669,10.8751,10.7776,10.8182,2833910.0
2016-01-20 12:25:00,13.32,13.35,13.3,13.35,3589559.0,10.8182,10.8426,10.802,10.8426,3589559.0
2016-01-20 12:30:00,13.35,13.4,13.33,13.34,3827220.0,10.8426,10.8832,10.8263,10.8345,3827220.0
2016-01-20 12:35:00,13.34,13.35,13.3,13.34,3073775.0,10.8345,10.8426,10.802,10.8345,3073775.0
2016-01-20 12:40:00,13.34,13.35,13.28,13.3,2418470.0,10.8345,10.8426,10.7857,10.802,2418470.0
2016-01-20 12:45:00,13.3,13.33,13.27,13.3,1933389.0,10.802,10.8263,10.7776,10.802,1933389.0
2016-01-20 12:50:00,13.3,13.38,13.27,13.37,2935808.0,10.802,10.8669,10.7776,10.8588,2935808.0
2016-01-20 12:55:00,13.37,13.45,13.35,13.45,4326496.0,10.8588,10.9238,10.8426,10.9238,4326496.0
2016-01-20 13:00:00,13.45,13.51,13.4,13.47,3795155.0,10.9238,10.9725,10.8832,10.94,3795155.0
2016-01-20 13:05:00,13.47,13.48,13.42,13.44,1745887.0,10.94,10.9482,10.8994,10.9157,1745887.0
2016-01-20 13:10:00,13.45,13.45,13.4,13.41,1574207.0,10.9238,10.9238,10.8832,10.8913,1574207.0
2016-01-20 13:15:00,13.41,13.42,13.36,13.37,1527440.0,10.8913,10.8994,10.8507,10.8588,1527440.0
2016-01-20 13:20:00,13.38,13.43,13.35,13.42,1365669.0,10.8669,10.9076,10.8426,10.8994,1365669.0
2016-01-20 13:25:00,13.42,13.47,13.38,13.42,1957069.0,10.8994,10.94,10.8669,10.8994,1957069.0
2016-01-20 13:30:00,13.41,13.49,13.41,13.45,1989596.0,10.8913,10.9563,10.8913,10.9238,1989596.0
2016-01-20 13:35:00,13.45,13.48,13.44,13.47,1367642.0,10.9238,10.9482,10.9157,10.94,1367642.0
2016-01-20 13:40:00,13.48,13.5,13.44,13.49,2744845.0,10.9482,10.9644,10.9157,10.9563,2744845.0
2016-01-20 13:45:00,13.49,13.55,13.48,13.54,2969377.0,10.9563,11.005,10.9482,10.9969,2969377.0
2016-01-20 13:50:00,13.53,13.57,13.5,13.57,1996986.0,10.9888,11.0213,10.9644,11.0213,1996986.0
2016-01-20 13:55:00,13.57,13.57,13.49,13.53,2061439.0,11.0213,11.0213,10.9563,10.9888,2061439.0
2016-01-20 14:00:00,13.53,13.53,13.49,13.52,1677056.0,10.9888,10.9888,10.9563,10.9807,1677056.0
2016-01-20 14:05:00,13.52,13.59,13.52,13.57,1846322.0,10.9807,11.0375,10.9807,11.0213,1846322.0
2016-01-20 14:10:00,13.57,13.61,13.54,13.54,2263807.0,11.0213,11.0537,10.9969,10.9969,2263807.0
2016-01-20 14:15:00,13.55,13.57,13.52,13.54,1978047.0,11.005,11.0213,10.9807,10.9969,1978047.0
2016-01-20 14:20:00,13.54,13.54,13.49,13.52,3612163.0,10.9969,10.9969,10.9563,10.9807,3612163.0
2016-01-20 14:25:00,13.52,13.53,13.48,13.49,1760526.0,10.9807,10.9888,10.9482,10.9563,1760526.0
2016-01-20 14:30:00,13.49,13.5,13.41,13.46,1937710.0,10.9563,10.9644,10.8913,10.9319,1937710.0
2016-01-20 14:35:00,13.46,13.51,13.43,13.51,1272745.0,10.9319,10.9725,10.9076,10.9725,1272745.0
2016-01-20 14:40:00,13.51,13.52,13.47,13.49,1521017.0,10.9725,10.9807,10.94,10.9563,1521017.0
2016-01-20 14:45:00,13.48,13.53,13.47,13.49,1359810.0,10.9482,10.9888,10.94,10.9563,1359810.0
2016-01-20 14:50:00,13.5,13.57,13.49,13.57,1393823.0,10.9644,11.0213,10.9563,11.0213,1393823.0
2016-01-20 14:55:00,13.57,13.6,13.54,13.54,1756274.0,11.0213,11.0456,10.9969,10.9969,1756274.0
2016-01-20 15:00:00,13.54,13.57,13.51,13.57,2001599.0,10.9969,11.0213,10.9725,11.0213,2001599.0
2016-01-20 15:05:00,13.57,13.61,13.55,13.58,4400909.0,11.0213,11.0537,11.005,11.0294,4400909.0
2016-01-20 15:10:00,13.57,13.66,13.57,13.66,4527647.0,11.0213,11.0944,11.0213,11.0944,4527647.0
2016-01-20 15:15:00,13.66,13.79,13.65,13.77,5339038.0,11.0944,11.1999,11.0862,11.1837,5339038.0
2016-01-20 15:20:00,13.77,13.83,13.75,13.82,5142649.0,11.1837,11.2324,11.1675,11.2243,5142649.0
2016-01-20 15:25:00,13.82,13.89,13.79,13.88,3822927.0,11.2243,11.2812,11.1999,11.273,3822927.0
2016-01-20 15:30:00,13.88,13.89,13.81,13.81,3604287.0,11.273,11.2812,11.2162,11.2162,3604287.0
2016-01-20 15:35:00,13.8,13.85,13.79,13.84,3459961.0,11.2081,11.2487,11.1999,11.2406,3459961.0
2016-01-20 15:40:00,13.84,13.85,13.76,13.83,4461100.0,11.2406,11.2487,11.1756,11.2324,4461100.0
2016-01-20 15:45:00,13.83,13.83,13.71,13.76,3757344.0,11.2324,11.2324,11.135,11.1756,3757344.0
2016-01-20 15:50:00,13.76,13.76,13.69,13.71,3369413.0,11.1756,11.1756,11.1187,11.135,3369413.0
2016-01-20 15:55:00,13.71,13.72,13.65,13.7,7572969.0,11.135,11.1431,11.0862,11.1268,7572969.0
2016-01-21 09:30:00,13.67,13.81,13.63,13.8,6520989.0,11.1025,11.2162,11.07,11.2081,6520989.0
2016-01-21 09:35:00,13.8,13.84,13.71,13.71,4746501.0,11.2081,11.2406,11.135,11.135,4746501.0
2016-01-21 09:40:00,13.71,13.79,13.7,13.7,4241967.0,11.135,11.1999,11.1268,11.1268,4241967.0
2016-01-21 09:45:00,13.71,13.72,13.65,13.67,4776537.0,11.135,11.1431,11.0862,11.1025,4776537.0
2016-01-21 09:50:00,13.67,13.68,13.62,13.67,2360412.0,11.1025,11.1106,11.0619,11.1025,2360412.0
2016-01-21 09:55:00,13.66,13.71,13.63,13.65,1801837.0,11.0944,11.135,11.07,11.0862,1801837.0
2016-01-21 10:00:00,13.65,13.73,13.64,13.7,5543643.0,11.0862,11.1512,11.0781,11.1268,5543643.0
2016-01-21 10:05:00,13.7,13.72,13.65,13.68,2826276.0,11.1268,11.1431,11.0862,11.1106,2826276.0
2016-01-21 10:10:00,13.68,13.74,13.67,13.69,3907311.0,11.1106,11.1593,11.1025,11.1187,3907311.0
2016-01-21 10:15:00,13.7,13.72,13.67,13.69,3820856.0,11.1268,11.1431,11.1025,11.1187,3820856.0
2016-01-21 10:20:00,13.69,13.7,13.61,13.62,1932070.0,11.1187,11.1268,11.0537,11.0619,1932070.0
2016-01-21 10:25:00,13.63,13.71,13.62,13.7,1723509.0,11.07,11.135,11.0619,11.1268,1723509.0
2016-01-21 10:30:00,13.7,13.71,13.62,13.71,4265746.0,11.1268,11.135,11.0619,11.135,4265746.0
2016-01-21 10:35:00,13.71,13.75,13.69,13.72,3416613.0,11.135,11.1675,11.1187,11.1431,3416613.0
2016-01-21 10:40:00,13.73,13.77,13.7,13.75,4702997.0,11.1512,11.1837,11.1268,11.1675,4702997.0
2016-01-21 10:45:00,13.75,13.82,13.73,13.76,4143494.0,11.1675,11.2243,11.1512,11.1756,4143494.0
2016-01-21 10:50:00,13.76,13.78,13.72,13.76,1316403.0,11.1756,11.1918,11.1431,11.1756,1316403.0
2016-01-21 10:55:00,13.76,13.76,13.67,13.68,1309674.0,11.1756,11.1756,11.1025,11.1106,1309674.0
2016-01-21 11:00:00,13.67,13.72,13.63,13.71,5546474.0,11.1025,11.1431,11.07,11.135,5546474.0
2016-01-21 11:05:00,13.71,13.74,13.68,13.74,3969198.0,11.135,11.1593,11.1106,11.1593,3969198.0
2016-01-21 11:10:00,13.74,13.77,13.68,13.69,2200011.0,11.1593,11.1837,11.1106,11.1187,2200011.0
2016-01-21 11:15:00,13.68,13.7,13.65,13.65,1195037.0,11.1106,11.1268,11.0862,11.0862,1195037.0
2016-01-21 11:20:00,13.66,13.66,13.58,13.6,2446480.0,11.0944,11.0944,11.0294,11.0456,2446480.0
2016-01-21 11:25:00,13.6,13.62,13.56,13.59,1753332.0,11.0456,11.0619,11.0131,11.0375,1753332.0
2016-01-21 11:30:00,13.59,13.61,13.56,13.58,2185655.0,11.0375,11.0537,11.0131,11.0294,2185655.0
2016-01-21 11:35:00,13.58,13.63,13.57,13.63,1428534.0,11.0294,11.07,11.0213,11.07,1428534.0
2016-01-21 11:40:00,13.63,13.63,13.57,13.6,1676923.0,11.07,11.07,11.0213,11.0456,1676923.0
2016-01-21 11:45:00,13.59,13.63,13.59,13.62,1150218.0,11.0375,11.07,11.0375,11.0619,1150218.0
2016-01-21 11:50:00,13.62,13.63,13.58,13.61,1762426.0,11.0619,11.07,11.0294,11.0537,1762426.0
2016-01-21 11:55:00,13.61,13.65,13.59,13.64,2298734.0,11.0537,11.0862,11.0375,11.0781,2298734.0
2016-01-21 12:00:00,13.64,13.72,13.63,13.72,3688772.0,11.0781,11.1431,11.07,11.1431,3688772.0
2016-01-21 12:05:00,13.71,13.72,13.67,13.67,2040134.0,11.135,11.1431,11.1025,11.1025,2040134.0
2016-01-21 12:10:00,13.68,13.69,13.62,13.63,1418955.0,11.1106,11.1187,11.0619,11.07,1418955.0
2016-01-21 12:15:00,13.63,13.67,13.62,13.63,1063212.0,11.07,11.1025,11.0619,11.07,1063212.0
2016-01-21 12:20:00,13.63,13.63,13.58,13.6,1529027.0,11.07,11.07,11.0294,11.0456,1529027.0
2016-01-21 12:25:00,13.6,13.67,13.59,13.64,753266.0,11.0456,11.1025,11.0375,11.0781,753266.0
2016-01-21 12:30:00,13.65,13.65,13.59,13.61,1455710.0,11.0862,11.0862,11.0375,11.0537,1455710.0
2016-01-21 12:35:00,13.61,13.65,13.6,13.63,1487692.0,11.0537,11.0862,11.0456,11.07,1487692.0
2016-01-21 12:40:00,13.62,13.64,13.61,13.61,604223.0,11.0619,11.0781,11.0537,11.0537,604223.0
2016-01-21 12:45:00,13.61,13.62,13.56,13.57,1638029.0,11.0537,11.0619,11.0131,11.0213,1638029.0
2016-01-21 12:50:00,13.58,13.59,13.53,13.53,1598273.0,11.0294,11.0375,10.9888,10.9888,1598273.0
2016-01-21 12:55:00,13.53,13.54,13.48,13.52,3198871.0,10.9888,10.9969,10.9482,10.9807,3198871.0
2016-01-21 13:00:00,13.52,13.56,13.51,13.54,1615222.0,10.9807,11.0131,10.9725,10.9969,1615222.0
2016-01-21 13:05:00,13.55,13.55,13.53,13.54,1192454.0,11.005,11.005,10.9888,10.9969,1192454.0
2016-01-21 13:10:00,13.54,13.56,13.48,13.49,1534541.0,10.9969,11.0131,10.9482,10.9563,1534541.0
2016-01-21 13:15:00,13.49,13.51,13.48,13.49,1749415.0,10.9563,10.9725,10.9482,10.9563,1749415.0
2016-01-21 13:20:00,13.49,13.5,13.42,13.46,1733435.0,10.9563,10.9644,10.8994,10.9319,1733435.0
2016-01-21 13:25:00,13.46,13.46,13.42,13.45,2306618.0,10.9319,10.9319,10.8994,10.9238,2306618.0
2016-01-21 13:30:00,13.44,13.46,13.43,13.45,1860547.0,10.9157,10.9319,10.9076,10.9238,1860547.0
2016-01-21 13:35:00,13.44,13.49,13.43,13.48,1480217.0,10.9157,10.9563,10.9076,10.9482,1480217.0
2016-01-21 13:40:00,13.49,13.49,13.45,13.46,2293786.0,10.9563,10.9563,10.9238,10.9319,2293786.0
2016-01-21 13:45:00,13.46,13.49,13.45,13.46,1658452.0,10.9319,10.9563,10.9238,10.9319,1658452.0
2016-01-21 13:50:00,13.47,13.47,13.41,13.44,1388876.0,10.94,10.94,10.8913,10.9157,1388876.0
2016-01-21 13:55:00,13.44,13.47,13.42,13.44,1682867.0,10.9157,10.94,10.8994,10.9157,1682867.0
2016-01-21 14:00:00,13.44,13.45,13.4,13.42,1189389.0,10.9157,10.9238,10.8832,10.8994,1189389.0
2016-01-21 14:05:00,13.41,13.42,13.38,13.38,1306620.0,10.8913,10.8994,10.8669,10.8669,1306620.0
2016-01-21 14:10:00,13.38,13.39,13.31,13.31,2095338.0,10.8669,10.8751,10.8101,10.8101,2095338.0
2016-01-21 14:15:00,13.31,13.33,13.29,13.3,1469719.0,10.8101,10.8263,10.7939,10.802,1469719.0
2016-01-21 14:20:00,13.3,13.36,13.29,13.3,2178061.0,10.802,10.8507,10.7939,10.802,2178061.0
2016-01-21 14:25:00,13.3,13.34,13.25,13.34,1802539.0,10.802,10.8345,10.7614,10.8345,1802539.0
2016-01-21 14:30:00,13.34,13.39,13.33,13.35,1605847.0,10.8345,10.8751,10.8263,10.8426,1605847.0
2016-01-21 14:35:00,13.35,13.41,13.34,13.39,1213870.0,10.8426,10.8913,10.8345,10.8751,1213870.0
2016-01-21 14:40:00,13.39,13.43,13.38,13.4,1708442.0,10.8751,10.9076,10.8669,10.8832,1708442.0
2016-01-21 14:45:00,13.4,13.4,13.32,13.34,1276751.0,10.8832,10.8832,10.8182,10.8345,1276751.0
2016-01-21 14:50:00,13.34,13.39,13.33,13.37,1102942.0,10.8345,10.8751,10.8263,10.8588,1102942.0
2016-01-21 14:55:00,13.38,13.43,13.37,13.39,1473280.0,10.8669,10.9076,10.8588,10.8751,1473280.0
2016-01-21 15:00:00,13.4,13.4,13.37,13.38,1089435.0,10.8832,10.8832,10.8588,10.8669,1089435.0
2016-01-21 15:05:00,13.38,13.38,13.3,13.34,1750222.0,10.8669,10.8669,10.802,10.8345,1750222.0
2016-01-21 15:10:00,13.34,13.41,13.32,13.4,1162971.0,10.8345,10.8913,10.8182,10.8832,1162971.0
2016-01-21 15:15:00,13.39,13.4,13.34,13.36,1182822.0,10.8751,10.8832,10.8345,10.8507,1182822.0
2016-01-21 15:20:00,13.36,13.39,13.34,13.38,1231092.0,10.8507,10.8751,10.8345,10.8669,1231092.0
2016-01-21 15:25:00,13.38,13.4,13.35,13.36,1257880.0,10.8669,10.8832,10.8426,10.8507,1257880.0
2016-01-21 15:30:00,13.35,13.43,13.35,13.43,2210195.0,10.8426,10.9076,10.8426,10.9076,2210195.0
2016-01-21 15:35:00,13.42,13.46,13.42,13.46,3624416.0,10.8994,10.9319,10.8994,10.9319,3624416.0
2016-01-21 15:40:00,13.46,13.46,13.42,13.44,2833639.0,10.9319,10.9319,10.8994,10.9157,2833639.0
2016-01-21 15:45:00,13.43,13.45,13.4,13.4,3004358.0,10.9076,10.9238,10.8832,10.8832,3004358.0
2016-01-21 15:50:00,13.41,13.43,13.39,13.4,2428745.0,10.8913,10.9076,10.8751,10.8832,2428745.0
2016-01-21 15:55:00,13.4,13.41,13.34,13.35,5742358.0,10.8832,10.8913,10.8345,10.8426,5742358.0
2016-01-22 09:30:00,13.65,13.72,13.6,13.66,7424827.0,11.0862,11.1431,11.0456,11.0944,7424827.0
2016-01-22 09:35:00,13.66,13.67,13.55,13.62,4391276.0,11.0944,11.1025,11.005,11.0619,4391276.0
2016-01-22 09:40:00,13.62,13.63,13.55,13.6,3883678.0,11.0619,11.07,11.005,11.0456,3883678.0
2016-01-22 09:45:00,13.6,13.61,13.48,13.5,5329464.0,11.0456,11.0537,10.9482,10.9644,5329464.0
2016-01-22 09:50:00,13.5,13.55,13.47,13.54,3675870.0,10.9644,11.005,10.94,10.9969,3675870.0
2016-01-22 09:55:00,13.55,13.63,13.54,13.59,3916345.0,11.005,11.07,10.9969,11.0375,3916345.0
2016-01-22 10:00:00,13.59,13.62,13.57,13.58,3056850.0,11.0375,11.0619,11.0213,11.0294,3056850.0
2016-01-22 10:05:00,13.58,13.59,13.53,13.54,4720395.0,11.0294,11.0375,10.9888,10.9969,4720395.0
2016-01-22 10:10:00,13.53,13.67,13.52,13.63,4087482.0,10.9888,11.1025,10.9807,11.07,4087482.0
2016-01-22 10:15:00,13.64,13.64,13.57,13.61,2797556.0,11.0781,11.0781,11.0213,11.0537,2797556.0
2016-01-22 10:20:00,13.61,13.63,13.57,13.63,3060347.0,11.0537,11.07,11.0213,11.07,3060347.0
2016-01-22 10:25:00,13.62,13.66,13.6,13.6,2698464.0,11.0619,11.0944,11.0456,11.0456,2698464.0
2016-01-22 10:30:00,13.61,13.64,13.58,13.58,3295681.0,11.0537,11.0781,11.0294,11.0294,3295681.0
2016-01-22 10:35:00,13.59,13.59,13.55,13.58,1654137.0,11.0375,11.0375,11.005,11.0294,1654137.0
2016-01-22 10:40:00,13.58,13.61,13.52,13.53,1868438.0,11.0294,11.0537,10.9807,10.9888,1868438.0
2016-01-22 10:45:00,13.54,13.57,13.53,13.55,1483707.0,10.9969,11.0213,10.9888,11.005,1483707.0
2016-01-22 10:50:00,13.55,13.57,13.53,13.55,1212642.0,11.005,11.0213,10.9888,11.005,1212642.0
2016-01-22 10:55:00,13.55,13.6,13.53,13.59,1933573.0,11.005,11.0456,10.9888,11.0375,1933573.0
2016-01-22 11:00:00,13.58,13.63,13.56,13.57,1940173.0,11.0294,11.07,11.0131,11.0213,1940173.0
2016-01-22 11:05:00,13.58,13.6,13.55,13.57,1097111.0,11.0294,11.0456,11.005,11.0213,1097111.0
2016-01-22 11:10:00,13.56,13.58,13.54,13.58,630199.0,11.0131,11.0294,10.9969,11.0294,630199.0
2016-01-22 11:15:00,13.58,13.62,13.55,13.59,1615427.0,11.0294,11.0619,11.005,11.0375,1615427.0
2016-01-22 11:20:00,13.59,13.65,13.59,13.61,1593175.0,11.0375,11.0862,11.0375,11.0537,1593175.0
2016-01-22 11:25:00,13.62,13.63,13.58,13.59,2119841.0,11.0619,11.07,11.0294,11.0375,2119841.0
2016-01-22 11:30:00,13.59,13.59,13.54,13.56,2047490.0,11.0375,11.0375,10.9969,11.0131,2047490.0
2016-01-22 11:35:00,13.56,13.56,13.52,13.54,2462853.0,11.0131,11.0131,10.9807,10.9969,2462853.0
2016-01-22 11:40:00,13.55,13.55,13.51,13.53,1779674.0,11.005,11.005,10.9725,10.9888,1779674.0
2016-01-22 11:45:00,13.52,13.53,13.48,13.48,1084449.0,10.9807,10.9888,10.9482,10.9482,1084449.0
2016-01-22 11:50:00,13.49,13.52,13.47,13.52,1801853.0,10.9563,10.9807,10.94,10.9807,1801853.0
2016-01-22 11:55:00,13.51,13.52,13.48,13.5,696762.0,10.9725,10.9807,10.9482,10.9644,696762.0
2016-01-22 12:00:00,13.5,13.54,13.49,13.5,1314639.0,10.9644,10.9969,10.9563,10.9644,1314639.0
2016-01-22 12:05:00,13.5,13.51,13.49,13.5,970149.0,10.9644,10.9725,10.9563,10.9644,970149.0
2016-01-22 12:10:00,13.5,13.5,13.47,13.48,2427391.0,10.9644,10.9644,10.94,10.9482,2427391.0
2016-01-22 12:15:00,13.48,13.52,13.47,13.51,1115224.0,10.9482,10.9807,10.94,10.9725,1115224.0
2016-01-22 12:20:00,13.51,13.53,13.5,13.52,852159.0,10.9725,10.9888,10.9644,10.9807,852159.0
2016-01-22 12:25:00,13.51,13.53,13.49,13.52,810706.0,10.9725,10.9888,10.9563,10.9807,810706.0
2016-01-22 12:30:00,13.52,13.6,13.51,13.59,2486382.0,10.9807,11.0456,10.9725,11.0375,2486382.0
2016-01-22 12:35:00,13.59,13.6,13.51,13.52,6425027.0,11.0375,11.0456,10.9725,10.9807,6425027.0
2016-01-22 12:40:00,13.52,13.52,13.49,13.52,1308401.0,10.9807,10.9807,10.9563,10.9807,1308401.0
2016-01-22 12:45:00,13.52,13.53,13.5,13.52,16179986.0,10.9807,10.9888,10.9644,10.9807,16179986.0
2016-01-22 12:50:00,13.52,13.54,13.5,13.54,1417671.0,10.9807,10.9969,10.9644,10.9969,1417671.0
2016-01-22 12:55:00,13.53,13.55,13.5,13.54,1649636.0,10.9888,11.005,10.9644,10.9969,1649636.0
2016-01-22 13:00:00,13.54,13.55,13.51,13.52,832242.0,10.9969,11.005,10.9725,10.9807,832242.0
2016-01-22 13:05:00,13.51,13.53,13.49,13.49,1407791.0,10.9725,10.9888,10.9563,10.9563,1407791.0
2016-01-22 13:10:00,13.49,13.52,13.48,13.52,913094.0,10.9563,10.9807,10.9482,10.9807,913094.0
2016-01-22 13:15:00,13.51,13.53,13.51,13.53,447831.0,10.9725,10.9888,10.9725,10.9888,447831.0
2016-01-22 13:20:00,13.53,13.55,13.52,13.54,1302278.0,10.9888,11.005,10.9807,10.9969,1302278.0
2016-01-22 13:25:00,13.54,13.56,13.52,13.53,1174581.0,10.9969,11.0131,10.9807,10.9888,1174581.0
2016-01-22 13:30:00,13.53,13.55,13.53,13.53,548601.0,10.9888,11.005,10.9888,10.9888,548601.0
2016-01-22 13:35:00,13.53,13.55,13.51,13.51,681079.0,10.9888,11.005,10.9725,10.9725,681079.0
2016-01-22 13:40:00,13.51,13.54,13.51,13.52,887898.0,10.9725,10.9969,10.9725,10.9807,887898.0
2016-01-22 13:45:00,13.53,13.58,13.52,13.58,2130619.0,10.9888,11.0294,10.9807,11.0294,2130619.0
2016-01-22 13:50:00,13.57,13.58,13.56,13.56,966766.0,11.0213,11.0294,11.0131,11.0131,966766.0
2016-01-22 13:55:00,13.57,13.59,13.56,13.59,709495.0,11.0213,11.0375,11.0131,11.0375,709495.0
2016-01-22 14:00:00,13.59,13.59,13.55,13.57,1314954.0,11.0375,11.0375,11.005,11.0213,1314954.0
2016-01-22 14:05:00,13.57,13.58,13.56,13.57,758177.0,11.0213,11.0294,11.0131,11.0213,758177.0
2016-01-22 14:10:00,13.57,13.61,13.57,13.6,1254925.0,11.0213,11.0537,11.0213,11.0456,1254925.0
2016-01-22 14:15:00,13.6,13.61,13.58,13.58,965842.0,11.0456,11.0537,11.0294,11.0294,965842.0
2016-01-22 14:20:00,13.59,13.59,13.55,13.56,852850.0,11.0375,11.0375,11.005,11.0131,852850.0
2016-01-22 14:25:00,13.55,13.57,13.54,13.54,681098.0,11.005,11.0213,10.9969,10.9969,681098.0
2016-01-22 14:30:00,13.54,13.57,13.53,13.56,747651.0,10.9969,11.0213,10.9888,11.0131,747651.0
2016-01-22 14:35:00,13.56,13.57,13.52,13.54,1025576.0,11.0131,11.0213,10.9807,10.9969,1025576.0
2016-01-22 14:40:00,13.54,13.54,13.5,13.51,1682610.0,10.9969,10.9969,10.9644,10.9725,1682610.0
2016-01-22 14:45:00,13.51,13.53,13.5,13.53,660353.0,10.9725,10.9888,10.9644,10.9888,660353.0
2016-01-22 14:50:00,13.53,13.55,13.51,13.55,639652.0,10.9888,11.005,10.9725,11.005,639652.0
2016-01-22 14:55:00,13.54,13.57,13.54,13.57,1205766.0,10.9969,11.0213,10.9969,11.0213,1205766.0
2016-01-22 15:00:00,13.57,13.57,13.55,13.56,600487.0,11.0213,11.0213,11.005,11.0131,600487.0
2016-01-22 15:05:00,13.55,13.56,13.52,13.52,645644.0,11.005,11.0131,10.9807,10.9807,645644.0
2016-01-22 15:10:00,13.53,13.53,13.51,13.53,1257589.0,10.9888,10.9888,10.9725,10.9888,1257589.0
2016-01-22 15:15:00,13.52,13.54,13.52,13.52,788385.0,10.9807,10.9969,10.9807,10.9807,788385.0
2016-01-22 15:20:00,13.52,13.53,13.5,13.51,973450.0,10.9807,10.9888,10.9644,10.9725,973450.0
2016-01-22 15:25:00,13.51,13.54,13.5,13.54,935865.0,10.9725,10.9969,10.9644,10.9969,935865.0
2016-01-22 15:30:00,13.53,13.54,13.52,13.54,1280592.0,10.9888,10.9969,10.9807,10.9969,1280592.0
2016-01-22 15:35:00,13.54,13.55,13.53,13.54,1110515.0,10.9969,11.005,10.9888,10.9969,1110515.0
2016-01-22 15:40:00,13.54,13.59,13.54,13.59,1485822.0,10.9969,11.0375,10.9969,11.0375,1485822.0
2016-01-22 15:45:00,13.59,13.6,13.58,13.59,2025245.0,11.0375,11.0456,11.0294,11.0375,2025245.0
2016-01-22 15:50:00,13.59,13.59,13.56,13.58,2365149.0,11.0375,11.0375,11.0131,11.0294,2365149.0
2016-01-22 15:55:00,13.58,13.58,13.55,13.55,5223101.0,11.0294,11.0294,11.005,11.005,5223101.0
2016-01-25 09:30:00,13.54,13.55,13.48,13.49,3717637.0,10.9969,11.005,10.9482,10.9563,3717637.0
2016-01-25 09:35:00,13.49,13.5,13.37,13.41,4045508.0,10.9563,10.9644,10.8588,10.8913,4045508.0
2016-01-25 09:40:00,13.41,13.42,13.33,13.35,2883542.0,10.8913,10.8994,10.8263,10.8426,2883542.0
2016-01-25 09:45:00,13.35,13.35,13.28,13.29,2718775.0,10.8426,10.8426,10.7857,10.7939,2718775.0
2016-01-25 09:50:00,13.29,13.33,13.23,13.3,3704274.0,10.7939,10.8263,10.7451,10.802,3704274.0
2016-01-25 09:55:00,13.31,13.31,13.23,13.24,1888518.0,10.8101,10.8101,10.7451,10.7532,1888518.0
2016-01-25 10:00:00,13.24,13.34,13.21,13.32,3637290.0,10.7532,10.8345,10.7289,10.8182,3637290.0
2016-01-25 10:05:00,13.32,13.33,13.22,13.23,4021233.0,10.8182,10.8263,10.737,10.7451,4021233.0
2016-01-25 10:10:00,13.22,13.23,13.15,13.15,3452917.0,10.737,10.7451,10.6801,10.6801,3452917.0
2016-01-25 10:15:00,13.15,13.19,13.13,13.13,5482459.0,10.6801,10.7126,10.6639,10.6639,5482459.0
2016-01-25 10:20:00,13.14,13.18,13.1,13.18,3908529.0,10.672,10.7045,10.6395,10.7045,3908529.0
2016-01-25 10:25:00,13.18,13.18,13.13,13.14,2273033.0,10.7045,10.7045,10.6639,10.672,2273033.0
2016-01-25 10:30:00,13.14,13.17,13.08,13.15,3012079.0,10.672,10.6964,10.6233,10.6801,3012079.0
2016-01-25 10:35:00,13.14,13.15,13.06,13.11,2615994.0,10.672,10.6801,10.6071,10.6477,2615994.0
2016-01-25 10:40:00,13.11,13.12,13.08,13.09,2529783.0,10.6477,10.6558,10.6233,10.6314,2529783.0
2016-01-25 10:45:00,13.09,13.12,13.06,13.1,2183031.0,10.6314,10.6558,10.6071,10.6395,2183031.0
2016-01-25 10:50:00,13.1,13.14,13.09,13.1,1883459.0,10.6395,10.672,10.6314,10.6395,1883459.0
2016-01-25 10:55:00,13.1,13.13,13.07,13.1,2320686.0,10.6395,10.6639,10.6152,10.6395,2320686.0
2016-01-25 11:00:00,13.09,13.11,13.03,13.07,3429796.0,10.6314,10.6477,10.5827,10.6152,3429796.0
2016-01-25 11:05:00,13.08,13.11,13.04,13.11,1740571.0,10.6233,10.6477,10.5908,10.6477,1740571.0
2016-01-25 11:10:00,13.11,13.11,13.04,13.08,1794067.0,10.6477,10.6477,10.5908,10.6233,1794067.0
2016-01-25 11:15:00,13.08,13.09,13.05,13.08,1689330.0,10.6233,10.6314,10.5989,10.6233,1689330.0
2016-01-25 11:20:00,13.08,13.13,13.07,13.13,1652183.0,10.6233,10.6639,10.6152,10.6639,1652183.0
2016-01-25 11:25:00,13.13,13.18,13.12,13.17,3827598.0,10.6639,10.7045,10.6558,10.6964,3827598.0
2016-01-25 11:30:00,13.16,13.17,13.11,13.13,1797586.0,10.6883,10.6964,10.6477,10.6639,1797586.0
2016-01-25 11:35:00,13.13,13.17,13.12,13.15,1517302.0,10.6639,10.6964,10.6558,10.6801,1517302.0
2016-01-25 11:40:00,13.15,13.15,13.08,13.08,1163564.0,10.6801,10.6801,10.6233,10.6233,1163564.0
2016-01-25 11:45:00,13.08,13.13,13.07,13.1,1684720.0,10.6233,10.6639,10.6152,10.6395,1684720.0
2016-01-25 11:50:00,13.1,13.12,13.08,13.11,1099220.0,10.6395,10.6558,10.6233,10.6477,1099220.0
2016-01-25 11:55:00,13.1,13.11,13.08,13.08,1072930.0,10.6395,10.6477,10.6233,10.6233,1072930.0
2016-01-25 12:00:00,13.08,13.1,13.05,13.1,1233764.0,10.6233,10.6395,10.5989,10.6395,1233764.0
2016-01-25 12:05:00,13.1,13.1,13.06,13.08,1394474.0,10.6395,10.6395,10.6071,10.6233,1394474.0
2016-01-25 12:10:00,13.08,13.08,13.06,13.07,838581.0,10.6233,10.6233,10.6071,10.6152,838581.0
2016-01-25 12:15:00,13.06,13.07,13.06,13.07,800829.0,10.6071,10.6152,10.6071,10.6152,800829.0
2016-01-25 12:20:00,13.07,13.09,13.06,13.07,989530.0,10.6152,10.6314,10.6071,10.6152,989530.0
2016-01-25 12:25:00,13.08,13.1,13.07,13.1,905321.0,10.6233,10.6395,10.6152,10.6395,905321.0
2016-01-25 12:30:00,13.1,13.1,13.07,13.08,982566.0,10.6395,10.6395,10.6152,10.6233,982566.0
2016-01-25 12:35:00,13.08,13.09,13.07,13.08,1301491.0,10.6233,10.6314,10.6152,10.6233,1301491.0
2016-01-25 12:40:00,13.08,13.1,13.07,13.08,1362929.0,10.6233,10.6395,10.6152,10.6233,1362929.0
2016-01-25 12:45:00,13.08,13.11,13.07,13.11,1650832.0,10.6233,10.6477,10.6152,10.6477,1650832.0
2016-01-25 12:50:00,13.11,13.13,13.08,13.12,1585213.0,10.6477,10.6639,10.6233,10.6558,1585213.0
2016-01-25 12:55:00,13.12,13.12,13.07,13.1,1783192.0,10.6558,10.6558,10.6152,10.6395,1783192.0
2016-01-25 13:00:00,13.11,13.16,13.1,13.16,1582957.0,10.6477,10.6883,10.6395,10.6883,1582957.0
2016-01-25 13:05:00,13.16,13.17,13.14,13.15,1394773.0,10.6883,10.6964,10.672,10.6801,1394773.0
2016-01-25 13:10:00,13.15,13.16,13.11,13.13,1949754.0,10.6801,10.6883,10.6477,10.6639,1949754.0
2016-01-25 13:15:00,13.13,13.16,13.12,13.14,1344814.0,10.6639,10.6883,10.6558,10.672,1344814.0
2016-01-25 13:20:00,13.15,13.16,13.13,13.15,1624983.0,10.6801,10.6883,10.6639,10.6801,1624983.0
2016-01-25 13:25:00,13.15,13.17,13.14,13.17,847826.0,10.6801,10.6964,10.672,10.6964,847826.0
2016-01-25 13:30:00,13.17,13.18,13.14,13.16,1828629.0,10.6964,10.7045,10.672,10.6883,1828629.0
2016-01-25 13:35:00,13.16,13.17,13.15,13.16,1220733.0,10.6883,10.6964,10.6801,10.6883,1220733.0
2016-01-25 13:40:00,13.16,13.16,13.14,13.15,1178689.0,10.6883,10.6883,10.672,10.6801,1178689.0
2016-01-25 13:45:00,13.14,13.15,13.1,13.11,1462935.0,10.672,10.6801,10.6395,10.6477,1462935.0
2016-01-25 13:50:00,13.11,13.12,13.09,13.1,1265304.0,10.6477,10.6558,10.6314,10.6395,1265304.0
2016-01-25 13:55:00,13.1,13.12,13.09,13.11,895687.0,10.6395,10.6558,10.6314,10.6477,895687.0
2016-01-25 14:00:00,13.1,13.11,13.08,13.1,1470916.0,10.6395,10.6477,10.6233,10.6395,1470916.0
2016-01-25 14:05:00,13.09,13.16,13.09,13.14,1705926.0,10.6314,10.6883,10.6314,10.672,1705926.0
2016-01-25 14:10:00,13.15,13.18,13.13,13.18,1739498.0,10.6801,10.7045,10.6639,10.7045,1739498.0
2016-01-25 14:15:00,13.18,13.23,13.17,13.23,3307368.0,10.7045,10.7451,10.6964,10.7451,3307368.0
2016-01-25 14:20:00,13.22,13.24,13.14,13.17,2438585.0,10.737,10.7532,10.672,10.6964,2438585.0
2016-01-25 14:25:00,13.17,13.19,13.13,13.18,1917736.0,10.6964,10.7126,10.6639,10.7045,1917736.0
2016-01-25 14:30:00,13.18,13.18,13.14,13.16,3066584.0,10.7045,10.7045,10.672,10.6883,3066584.0
2016-01-25 14:35:00,13.16,13.18,13.14,13.16,1008427.0,10.6883,10.7045,10.672,10.6883,1008427.0
2016-01-25 14:40:00,13.15,13.16,13.1,13.11,785695.0,10.6801,10.6883,10.6395,10.6477,785695.0
2016-01-25 14:45:00,13.11,13.14,13.1,13.12,1311195.0,10.6477,10.672,10.6395,10.6558,1311195.0
2016-01-25 14:50:00,13.12,13.13,13.11,13.12,919912.0,10.6558,10.6639,10.6477,10.6558,919912.0
2016-01-25 14:55:00,13.12,13.14,13.11,13.12,1026523.0,10.6558,10.672,10.6477,10.6558,1026523.0
2016-01-25 15:00:00,13.12,13.14,13.11,13.13,1141246.0,10.6558,10.672,10.6477,10.6639,1141246.0
2016-01-25 15:05:00,13.13,13.13,13.09,13.09,2523061.0,10.6639,10.6639,10.6314,10.6314,2523061.0
2016-01-25 15:10:00,13.09,13.1,13.05,13.05,2519149.0,10.6314,10.6395,10.5989,10.5989,2519149.0
2016-01-25 15:15:00,13.05,13.07,13.03,13.04,3312715.0,10.5989,10.6152,10.5827,10.5908,3312715.0
2016-01-25 15:20:00,13.04,13.05,12.99,13.01,4817995.0,10.5908,10.5989,10.5502,10.5664,4817995.0
2016-01-25 15:25:00,13.0,13.03,12.99,13.01,2845993.0,10.5583,10.5827,10.5502,10.5664,2845993.0
2016-01-25 15:30:00,13.0,13.03,13.0,13.0,1827357.0,10.5583,10.5827,10.5583,10.5583,1827357.0
2016-01-25 15:35:00,13.01,13.01,12.94,12.97,3179708.0,10.5664,10.5664,10.5096,10.534,3179708.0
2016-01-25 15:40:00,12.97,12.99,12.95,12.98,2073672.0,10.534,10.5502,10.5177,10.5421,2073672.0
2016-01-25 15:45:00,12.99,13.02,12.98,13.01,2361228.0,10.5502,10.5746,10.5421,10.5664,2361228.0
2016-01-25 15:50:00,13.01,13.01,12.97,12.99,4065675.0,10.5664,10.5664,10.534,10.5502,4065675.0
2016-01-25 15:55:00,13.0,13.0,12.94,12.97,9042408.0,10.5583,10.5583,10.5096,10.534,9042408.0
2016-01-26 09:30:00,13.06,13.18,13.04,13.17,5141021.0,10.6071,10.7045,10.5908,10.6964,5141021.0
2016-01-26 09:35:00,13.16,13.17,13.09,13.09,3431088.0,10.6883,10.6964,10.6314,10.6314,3431088.0
2016-01-26 09:40:00,13.1,13.18,13.05,13.17,2304922.0,10.6395,10.7045,10.5989,10.6964,2304922.0
2016-01-26 09:45:00,13.17,13.19,13.08,13.1,3313474.0,10.6964,10.7126,10.6233,10.6395,3313474.0
2016-01-26 09:50:00,13.1,13.15,13.09,13.15,1841238.0,10.6395,10.6801,10.6314,10.6801,1841238.0
2016-01-26 09:55:00,13.15,13.16,13.07,13.07,1260272.0,10.6801,10.6883,10.6152,10.6152,1260272.0
2016-01-26 10:00:00,13.08,13.17,13.07,13.17,2182710.0,10.6233,10.6964,10.6152,10.6964,2182710.0
2016-01-26 10:05:00,13.17,13.19,13.14,13.18,1753944.0,10.6964,10.7126,10.672,10.7045,1753944.0
2016-01-26 10:10:00,13.18,13.21,13.17,13.21,2727551.0,10.7045,10.7289,10.6964,10.7289,2727551.0
2016-01-26 10:15:00,13.21,13.27,13.2,13.26,3646861.0,10.7289,10.7776,10.7208,10.7695,3646861.0
2016-01-26 10:20:00,13.25,13.27,13.21,13.23,2313711.0,10.7614,10.7776,10.7289,10.7451,2313711.0
2016-01-26 10:25:00,13.23,13.25,13.2,13.21,1711248.0,10.7451,10.7614,10.7208,10.7289,1711248.0
2016-01-26 10:30:00,13.21,13.27,13.2,13.27,1938274.0,10.7289,10.7776,10.7208,10.7776,1938274.0
2016-01-26 10:35:00,13.27,13.34,13.26,13.29,4099071.0,10.7776,10.8345,10.7695,10.7939,4099071.0
2016-01-26 10:40:00,13.29,13.35,13.28,13.34,2948682.0,10.7939,10.8426,10.7857,10.8345,2948682.0
2016-01-26 10:45:00,13.34,13.34,13.29,13.29,1408172.0,10.8345,10.8345,10.7939,10.7939,1408172.0
2016-01-26 10:50:00,13.29,13.31,13.26,13.29,787521.0,10.7939,10.8101,10.7695,10.7939,787521.0
2016-01-26 10:55:00,13.29,13.32,13.26,13.26,1288690.0,10.7939,10.8182,10.7695,10.7695,1288690.0
2016-01-26 11:00:00,13.26,13.31,13.25,13.29,1153242.0,10.7695,10.8101,10.7614,10.7939,1153242.0
2016-01-26 11:05:00,13.29,13.3,13.24,13.26,996784.0,10.7939,10.802,10.7532,10.7695,996784.0
2016-01-26 11:10:00,13.26,13.33,13.25,13.33,926993.0,10.7695,10.8263,10.7614,10.8263,926993.0
2016-01-26 11:15:00,13.33,13.33,13.28,13.32,849936.0,10.8263,10.8263,10.7857,10.8182,849936.0
2016-01-26 11:20:00,13.32,13.33,13.27,13.29,1106861.0,10.8182,10.8263,10.7776,10.7939,1106861.0
2016-01-26 11:25:00,13.29,13.29,13.25,13.27,811631.0,10.7939,10.7939,10.7614,10.7776,811631.0
2016-01-26 11:30:00,13.27,13.28,13.24,13.26,1036454.0,10.7776,10.7857,10.7532,10.7695,1036454.0
2016-01-26 11:35:00,13.26,13.28,13.23,13.24,895241.0,10.7695,10.7857,10.7451,10.7532,895241.0
2016-01-26 11:40:00,13.23,13.26,13.22,13.22,1130682.0,10.7451,10.7695,10.737,10.737,1130682.0
2016-01-26 11:45:00,13.22,13.24,13.19,13.2,916978.0,10.737,10.7532,10.7126,10.7208,916978.0
2016-01-26 11:50:00,13.2,13.24,13.19,13.22,1358365.0,10.7208,10.7532,10.7126,10.737,1358365.0
2016-01-26 11:55:00,13.22,13.23,13.2,13.21,490680.0,10.737,10.7451,10.7208,10.7289,490680.0
2016-01-26 12:00:00,13.2,13.25,13.2,13.25,915770.0,10.7208,10.7614,10.7208,10.7614,915770.0
2016-01-26 12:05:00,13.25,13.28,13.24,13.27,827028.0,10.7614,10.7857,10.7532,10.7776,827028.0
2016-01-26 12:10:00,13.26,13.28,13.24,13.27,1279850.0,10.7695,10.7857,10.7532,10.7776,1279850.0
2016-01-26 12:15:00,13.26,13.3,13.26,13.29,1194140.0,10.7695,10.802,10.7695,10.7939,1194140.0
2016-01-26 12:20:00,13.28,13.32,13.27,13.3,1427716.0,10.7857,10.8182,10.7776,10.802,1427716.0
2016-01-26 12:25:00,13.31,13.34,13.3,13.33,1468988.0,10.8101,10.8345,10.802,10.8263,1468988.0
2016-01-26 12:30:00,13.34,13.35,13.31,13.34,1646569.0,10.8345,10.8426,10.8101,10.8345,1646569.0
2016-01-26 12:35:00,13.35,13.35,13.31,13.32,1987127.0,10.8426,10.8426,10.8101,10.8182,1987127.0
2016-01-26 12:40:00,13.32,13.34,13.31,13.34,959131.0,10.8182,10.8345,10.8101,10.8345,959131.0
2016-01-26 12:45:00,13.33,13.34,13.27,13.27,1442314.0,10.8263,10.8345,10.7776,10.7776,1442314.0
2016-01-26 12:50:00,13.27,13.29,13.27,13.27,821912.0,10.7776,10.7939,10.7776,10.7776,821912.0
2016-01-26 12:55:00,13.28,13.29,13.27,13.28,1359157.0,10.7857,10.7939,10.7776,10.7857,1359157.0
2016-01-26 13:00:00,13.28,13.29,13.25,13.26,852248.0,10.7857,10.7939,10.7614,10.7695,852248.0
2016-01-26 13:05:00,13.26,13.29,13.24,13.27,757588.0,10.7695,10.7939,10.7532,10.7776,757588.0
2016-01-26 13:10:00,13.27,13.28,13.25,13.27,704504.0,10.7776,10.7857,10.7614,10.7776,704504.0
2016-01-26 13:15:00,13.27,13.31,13.27,13.31,778823.0,10.7776,10.8101,10.7776,10.8101,778823.0
2016-01-26 13:20:00,13.31,13.31,13.27,13.27,1409536.0,10.8101,10.8101,10.7776,10.7776,1409536.0
2016-01-26 13:25:00,13.27,13.28,13.21,13.22,979623.0,10.7776,10.7857,10.7289,10.737,979623.0
2016-01-26 13:30:00,13.22,13.24,13.21,13.23,1052955.0,10.737,10.7532,10.7289,10.7451,1052955.0
2016-01-26 13:35:00,13.23,13.25,13.22,13.24,800171.0,10.7451,10.7614,10.737,10.7532,800171.0
2016-01-26 13:40:00,13.24,13.26,13.23,13.25,757006.0,10.7532,10.7695,10.7451,10.7614,757006.0
2016-01-26 13:45:00,13.25,13.26,13.24,13.25,563607.0,10.7614,10.7695,10.7532,10.7614,563607.0
2016-01-26 13:50:00,13.26,13.26,13.24,13.25,746230.0,10.7695,10.7695,10.7532,10.7614,746230.0
2016-01-26 13:55:00,13.24,13.25,13.23,13.24,530593.0,10.7532,10.7614,10.7451,10.7532,530593.0
2016-01-26 14:00:00,13.24,13.25,13.22,13.23,1113988.0,10.7532,10.7614,10.737,10.7451,1113988.0
2016-01-26 14:05:00,13.23,13.27,13.22,13.27,814457.0,10.7451,10.7776,10.737,10.7776,814457.0
2016-01-26 14:10:00,13.27,13.27,13.25,13.25,1066609.0,10.7776,10.7776,10.7614,10.7614,1066609.0
2016-01-26 14:15:00,13.25,13.26,13.24,13.26,951975.0,10.7614,10.7695,10.7532,10.7695,951975.0
2016-01-26 14:20:00,13.26,13.3,13.25,13.29,883117.0,10.7695,10.802,10.7614,10.7939,883117.0
2016-01-26 14:25:00,13.29,13.3,13.25,13.27,1251164.0,10.7939,10.802,10.7614,10.7776,1251164.0
2016-01-26 14:30:00,13.26,13.28,13.26,13.27,493697.0,10.7695,10.7857,10.7695,10.7776,493697.0
2016-01-26 14:35:00,13.28,13.28,13.25,13.28,656612.0,10.7857,10.7857,10.7614,10.7857,656612.0
2016-01-26 14:40:00,13.27,13.31,13.27,13.31,1162986.0,10.7776,10.8101,10.7776,10.8101,1162986.0
2016-01-26 14:45:00,13.3,13.31,13.28,13.29,946895.0,10.802,10.8101,10.7857,10.7939,946895.0
2016-01-26 14:50:00,13.29,13.32,13.29,13.31,818490.0,10.7939,10.8182,10.7939,10.8101,818490.0
2016-01-26 14:55:00,13.31,13.31,13.28,13.29,692566.0,10.8101,10.8101,10.7857,10.7939,692566.0
2016-01-26 15:00:00,13.29,13.3,13.27,13.29,992960.0,10.7939,10.802,10.7776,10.7939,992960.0
2016-01-26 15:05:00,13.29,13.3,13.26,13.28,1373785.0,10.7939,10.802,10.7695,10.7857,1373785.0
2016-01-26 15:10:00,13.28,13.3,13.26,13.29,1081464.0,10.7857,10.802,10.7695,10.7939,1081464.0
2016-01-26 15:15:00,13.29,13.32,13.28,13.28,1032153.0,10.7939,10.8182,10.7857,10.7857,1032153.0
2016-01-26 15:20:00,13.28,13.29,13.26,13.27,1075009.0,10.7857,10.7939,10.7695,10.7776,1075009.0
2016-01-26 15:25:00,13.26,13.28,13.25,13.27,1281658.0,10.7695,10.7857,10.7614,10.7776,1281658.0
2016-01-26 15:30:00,13.28,13.28,13.25,13.28,1890347.0,10.7857,10.7857,10.7614,10.7857,1890347.0
2016-01-26 15:35:00,13.27,13.3,13.26,13.3,1436602.0,10.7776,10.802,10.7695,10.802,1436602.0
2016-01-26 15:40:00,13.29,13.35,13.29,13.35,2132431.0,10.7939,10.8426,10.7939,10.8426,2132431.0
2016-01-26 15:45:00,13.35,13.35,13.31,13.31,1765504.0,10.8426,10.8426,10.8101,10.8101,1765504.0
2016-01-26 15:50:00,13.32,13.32,13.29,13.31,1973098.0,10.8182,10.8182,10.7939,10.8101,1973098.0
2016-01-26 15:55:00,13.31,13.32,13.28,13.32,2983141.0,10.8101,10.8182,10.7857,10.8182,2983141.0
2016-01-27 09:30:00,13.2,13.24,13.2,13.21,1738813.0,10.7208,10.7532,10.7208,10.7289,1738813.0
2016-01-27 09:35:00,13.21,13.35,13.19,13.34,2908865.0,10.7289,10.8426,10.7126,10.8345,2908865.0
2016-01-27 09:40:00,13.35,13.4,13.31,13.38,2380070.0,10.8426,10.8832,10.8101,10.8669,2380070.0
2016-01-27 09:45:00,13.38,13.41,13.32,13.35,2424273.0,10.8669,10.8913,10.8182,10.8426,2424273.0
2016-01-27 09:50:00,13.35,13.38,13.33,13.37,933433.0,10.8426,10.8669,10.8263,10.8588,933433.0
2016-01-27 09:55:00,13.37,13.4,13.36,13.4,1008558.0,10.8588,10.8832,10.8507,10.8832,1008558.0
2016-01-27 10:00:00,13.39,13.4,13.32,13.34,1472985.0,10.8751,10.8832,10.8182,10.8345,1472985.0
2016-01-27 10:05:00,13.35,13.37,13.33,13.36,909872.0,10.8426,10.8588,10.8263,10.8507,909872.0
2016-01-27 10:10:00,13.36,13.36,13.27,13.27,1600166.0,10.8507,10.8507,10.7776,10.7776,1600166.0
2016-01-27 10:15:00,13.27,13.3,13.27,13.3,1601857.0,10.7776,10.802,10.7776,10.802,1601857.0
2016-01-27 10:20:00,13.3,13.34,13.29,13.33,1138086.0,10.802,10.8345,10.7939,10.8263,1138086.0
2016-01-27 10:25:00,13.33,13.34,13.3,13.32,842285.0,10.8263,10.8345,10.802,10.8182,842285.0
2016-01-27 10:30:00,13.31,13.37,13.31,13.34,1216606.0,10.8101,10.8588,10.8101,10.8345,1216606.0
2016-01-27 10:35:00,13.35,13.4,13.34,13.38,1071502.0,10.8426,10.8832,10.8345,10.8669,1071502.0
2016-01-27 10:40:00,13.39,13.4,13.37,13.39,967903.0,10.8751,10.8832,10.8588,10.8751,967903.0
2016-01-27 10:45:00,13.4,13.4,13.37,13.38,880749.0,10.8832,10.8832,10.8588,10.8669,880749.0
2016-01-27 10:50:00,13.38,13.39,13.34,13.36,1032043.0,10.8669,10.8751,10.8345,10.8507,1032043.0
2016-01-27 10:55:00,13.36,13.37,13.34,13.36,559685.0,10.8507,10.8588,10.8345,10.8507,559685.0
2016-01-27 11:00:00,13.37,13.4,13.35,13.4,563649.0,10.8588,10.8832,10.8426,10.8832,563649.0
2016-01-27 11:05:00,13.39,13.42,13.38,13.42,1786615.0,10.8751,10.8994,10.8669,10.8994,1786615.0
2016-01-27 11:10:00,13.42,13.43,13.4,13.41,1045761.0,10.8994,10.9076,10.8832,10.8913,1045761.0
2016-01-27 11:15:00,13.41,13.46,13.39,13.46,1242240.0,10.8913,10.9319,10.8751,10.9319,1242240.0
2016-01-27 11:20:00,13.46,13.49,13.45,13.48,1141113.0,10.9319,10.9563,10.9238,10.9482,1141113.0
2016-01-27 11:25:00,13.48,13.48,13.44,13.47,1386673.0,10.9482,10.9482,10.9157,10.94,1386673.0
2016-01-27 11:30:00,13.46,13.51,13.46,13.51,1222213.0,10.9319,10.9725,10.9319,10.9725,1222213.0
2016-01-27 11:35:00,13.51,13.58,13.5,13.57,1512768.0,10.9725,11.0294,10.9644,11.0213,1512768.0
2016-01-27 11:40:00,13.57,13.6,13.55,13.6,1410530.0,11.0213,11.0456,11.005,11.0456,1410530.0
2016-01-27 11:45:00,13.59,13.62,13.57,13.57,1074763.0,11.0375,11.0619,11.0213,11.0213,1074763.0
2016-01-27 11:50:00,13.58,13.6,13.56,13.59,1096718.0,11.0294,11.0456,11.0131,11.0375,1096718.0
2016-01-27 11:55:00,13.59,13.62,13.58,13.61,1454232.0,11.0375,11.0619,11.0294,11.0537,1454232.0
2016-01-27 12:00:00,13.62,13.68,13.6,13.68,1830141.0,11.0619,11.1106,11.0456,11.1106,1830141.0
2016-01-27 12:05:00,13.68,13.7,13.65,13.67,1766672.0,11.1106,11.1268,11.0862,11.1025,1766672.0
2016-01-27 12:10:00,13.67,13.69,13.66,13.67,1633115.0,11.1025,11.1187,11.0944,11.1025,1633115.0
2016-01-27 12:15:00,13.67,13.71,13.65,13.71,1532488.0,11.1025,11.135,11.0862,11.135,1532488.0
2016-01-27 12:20:00,13.71,13.73,13.67,13.69,2118295.0,11.135,11.1512,11.1025,11.1187,2118295.0
2016-01-27 12:25:00,13.69,13.7,13.62,13.63,764717.0,11.1187,11.1268,11.0619,11.07,764717.0
2016-01-27 12:30:00,13.62,13.63,13.59,13.59,652115.0,11.0619,11.07,11.0375,11.0375,652115.0
2016-01-27 12:35:00,13.6,13.61,13.58,13.6,898554.0,11.0456,11.0537,11.0294,11.0456,898554.0
2016-01-27 12:40:00,13.61,13.64,13.58,13.64,1382944.0,11.0537,11.0781,11.0294,11.0781,1382944.0
2016-01-27 12:45:00,13.64,13.68,13.63,13.67,1087103.0,11.0781,11.1106,11.07,11.1025,1087103.0
2016-01-27 12:50:00,13.67,13.68,13.65,13.66,722095.0,11.1025,11.1106,11.0862,11.0944,722095.0
2016-01-27 12:55:00,13.66,13.66,13.61,13.62,685514.0,11.0944,11.0944,11.0537,11.0619,685514.0
2016-01-27 13:00:00,13.61,13.64,13.59,13.62,870695.0,11.0537,11.0781,11.0375,11.0619,870695.0
2016-01-27 13:05:00,13.62,13.64,13.6,13.63,593314.0,11.0619,11.0781,11.0456,11.07,593314.0
2016-01-27 13:10:00,13.63,13.66,13.59,13.6,1768869.0,11.07,11.0944,11.0375,11.0456,1768869.0
2016-01-27 13:15:00,13.59,13.61,13.55,13.57,755229.0,11.0375,11.0537,11.005,11.0213,755229.0
2016-01-27 13:20:00,13.58,13.59,13.56,13.57,533904.0,11.0294,11.0375,11.0131,11.0213,533904.0
2016-01-27 13:25:00,13.58,13.58,13.55,13.55,463871.0,11.0294,11.0294,11.005,11.005,463871.0
2016-01-27 13:30:00,13.55,13.59,13.55,13.58,917528.0,11.005,11.0375,11.005,11.0294,917528.0
2016-01-27 13:35:00,13.58,13.58,13.55,13.55,679830.0,11.0294,11.0294,11.005,11.005,679830.0
2016-01-27 13:40:00,13.55,13.56,13.53,13.54,984050.0,11.005,11.0131,10.9888,10.9969,984050.0
2016-01-27 13:45:00,13.54,13.6,13.54,13.6,1837244.0,10.9969,11.0456,10.9969,11.0456,1837244.0
2016-01-27 13:50:00,13.59,13.63,13.59,13.61,635761.0,11.0375,11.07,11.0375,11.0537,635761.0
2016-01-27 13:55:00,13.61,13.64,13.59,13.63,491172.0,11.0537,11.0781,11.0375,11.07,491172.0
2016-01-27 14:00:00,13.63,13.7,13.52,13.57,2727272.0,11.07,11.1268,10.9807,11.0213,2727272.0
2016-01-27 14:05:00,13.57,13.59,13.39,13.4,2593459.0,11.0213,11.0375,10.8751,10.8832,2593459.0
2016-01-27 14:10:00,13.4,13.44,13.35,13.42,2939896.0,10.8832,10.9157,10.8426,10.8994,2939896.0
2016-01-27 14:15:00,13.42,13.52,13.4,13.51,1861122.0,10.8994,10.9807,10.8832,10.9725,1861122.0
2016-01-27 14:20:00,13.51,13.55,13.47,13.48,1668925.0,10.9725,11.005,10.94,10.9482,1668925.0
2016-01-27 14:25:00,13.47,13.51,13.46,13.5,814016.0,10.94,10.9725,10.9319,10.9644,814016.0
2016-01-27 14:30:00,13.5,13.5,13.45,13.49,906610.0,10.9644,10.9644,10.9238,10.9563,906610.0
2016-01-27 14:35:00,13.49,13.49,13.36,13.37,1315730.0,10.9563,10.9563,10.8507,10.8588,1315730.0
2016-01-27 14:40:00,13.37,13.39,13.32,13.39,1631289.0,10.8588,10.8751,10.8182,10.8751,1631289.0
2016-01-27 14:45:00,13.39,13.46,13.35,13.46,2902337.0,10.8751,10.9319,10.8426,10.9319,2902337.0
2016-01-27 14:50:00,13.46,13.48,13.42,13.45,1476325.0,10.9319,10.9482,10.8994,10.9238,1476325.0
2016-01-27 14:55:00,13.45,13.45,13.36,13.41,1954480.0,10.9238,10.9238,10.8507,10.8913,1954480.0
2016-01-27 15:00:00,13.41,13.43,13.32,13.36,2931585.0,10.8913,10.9076,10.8182,10.8507,2931585.0
2016-01-27 15:05:00,13.35,13.4,13.3,13.38,1833234.0,10.8426,10.8832,10.802,10.8669,1833234.0
2016-01-27 15:10:00,13.38,13.41,13.3,13.31,2077718.0,10.8669,10.8913,10.802,10.8101,2077718.0
2016-01-27 15:15:00,13.32,13.37,13.3,13.34,2200682.0,10.8182,10.8588,10.802,10.8345,2200682.0
2016-01-27 15:20:00,13.34,13.4,13.32,13.38,1830430.0,10.8345,10.8832,10.8182,10.8669,1830430.0
2016-01-27 15:25:00,13.38,13.43,13.36,13.37,1354902.0,10.8669,10.9076,10.8507,10.8588,1354902.0
2016-01-27 15:30:00,13.37,13.42,13.37,13.38,1169125.0,10.8588,10.8994,10.8588,10.8669,1169125.0
2016-01-27 15:35:00,13.38,13.43,13.36,13.37,1793574.0,10.8669,10.9076,10.8507,10.8588,1793574.0
2016-01-27 15:40:00,13.37,13.4,13.34,13.39,1638566.0,10.8588,10.8832,10.8345,10.8751,1638566.0
2016-01-27 15:45:00,13.4,13.42,13.36,13.37,1735553.0,10.8832,10.8994,10.8507,10.8588,1735553.0
2016-01-27 15:50:00,13.36,13.39,13.35,13.37,1798903.0,10.8507,10.8751,10.8426,10.8588,1798903.0
2016-01-27 15:55:00,13.37,13.38,13.35,13.36,2866061.0,10.8588,10.8669,10.8426,10.8507,2866061.0
2016-01-28 09:30:00,13.59,13.71,13.56,13.66,3296425.0,11.0375,11.135,11.0131,11.0944,3296425.0
2016-01-28 09:35:00,13.65,13.66,13.53,13.55,2803107.0,11.0862,11.0944,10.9888,11.005,2803107.0
2016-01-28 09:40:00,13.54,13.59,13.49,13.57,3324934.0,10.9969,11.0375,10.9563,11.0213,3324934.0
2016-01-28 09:45:00,13.56,13.62,13.54,13.57,1971624.0,11.0131,11.0619,10.9969,11.0213,1971624.0
2016-01-28 09:50:00,13.57,13.65,13.56,13.62,1620185.0,11.0213,11.0862,11.0131,11.0619,1620185.0
2016-01-28 09:55:00,13.62,13.63,13.58,13.6,1448004.0,11.0619,11.07,11.0294,11.0456,1448004.0
2016-01-28 10:00:00,13.59,13.6,13.5,13.51,1589106.0,11.0375,11.0456,10.9644,10.9725,1589106.0
2016-01-28 10:05:00,13.51,13.53,13.48,13.5,1359751.0,10.9725,10.9888,10.9482,10.9644,1359751.0
2016-01-28 10:10:00,13.49,13.52,13.48,13.5,1011547.0,10.9563,10.9807,10.9482,10.9644,1011547.0
2016-01-28 10:15:00,13.5,13.52,13.43,13.43,1745000.0,10.9644,10.9807,10.9076,10.9076,1745000.0
2016-01-28 10:20:00,13.44,13.45,13.4,13.45,2215429.0,10.9157,10.9238,10.8832,10.9238,2215429.0
2016-01-28 10:25:00,13.45,13.45,13.36,13.36,2666200.0,10.9238,10.9238,10.8507,10.8507,2666200.0
2016-01-28 10:30:00,13.37,13.38,13.28,13.31,2473421.0,10.8588,10.8669,10.7857,10.8101,2473421.0
2016-01-28 10:35:00,13.31,13.35,13.27,13.35,2243362.0,10.8101,10.8426,10.7776,10.8426,2243362.0
2016-01-28 10:40:00,13.35,13.38,13.33,13.37,1150968.0,10.8426,10.8669,10.8263,10.8588,1150968.0
2016-01-28 10:45:00,13.37,13.38,13.32,13.35,1105505.0,10.8588,10.8669,10.8182,10.8426,1105505.0
2016-01-28 10:50:00,13.35,13.36,13.28,13.3,1681587.0,10.8426,10.8507,10.7857,10.802,1681587.0
2016-01-28 10:55:00,13.29,13.35,13.28,13.32,1169380.0,10.7939,10.8426,10.7857,10.8182,1169380.0
2016-01-28 11:00:00,13.33,13.42,13.32,13.42,1818028.0,10.8263,10.8994,10.8182,10.8994,1818028.0
2016-01-28 11:05:00,13.42,13.47,13.41,13.45,1376634.0,10.8994,10.94,10.8913,10.9238,1376634.0
2016-01-28 11:10:00,13.45,13.46,13.39,13.42,1382315.0,10.9238,10.9319,10.8751,10.8994,1382315.0
2016-01-28 11:15:00,13.42,13.44,13.4,13.43,684562.0,10.8994,10.9157,10.8832,10.9076,684562.0
2016-01-28 11:20:00,13.43,13.44,13.4,13.42,864812.0,10.9076,10.9157,10.8832,10.8994,864812.0
2016-01-28 11:25:00,13.42,13.43,13.38,13.38,873629.0,10.8994,10.9076,10.8669,10.8669,873629.0
2016-01-28 11:30:00,13.38,13.41,13.36,13.38,1368965.0,10.8669,10.8913,10.8507,10.8669,1368965.0
2016-01-28 11:35:00,13.38,13.38,13.34,13.35,1133741.0,10.8669,10.8669,10.8345,10.8426,1133741.0
2016-01-28 11:40:00,13.35,13.36,13.3,13.33,1136996.0,10.8426,10.8507,10.802,10.8263,1136996.0
2016-01-28 11:45:00,13.32,13.33,13.29,13.31,1463252.0,10.8182,10.8263,10.7939,10.8101,1463252.0
2016-01-28 11:50:00,13.31,13.34,13.3,13.32,1121389.0,10.8101,10.8345,10.802,10.8182,1121389.0
2016-01-28 11:55:00,13.32,13.32,13.26,13.27,1289861.0,10.8182,10.8182,10.7695,10.7776,1289861.0
2016-01-28 12:00:00,13.27,13.35,13.26,13.35,1022660.0,10.7776,10.8426,10.7695,10.8426,1022660.0
2016-01-28 12:05:00,13.35,13.37,13.32,13.35,1110468.0,10.8426,10.8588,10.8182,10.8426,1110468.0
2016-01-28 12:10:00,13.35,13.38,13.32,13.37,661354.0,10.8426,10.8669,10.8182,10.8588,661354.0
2016-01-28 12:15:00,13.37,13.39,13.35,13.36,751535.0,10.8588,10.8751,10.8426,10.8507,751535.0
2016-01-28 12:20:00,13.37,13.46,13.36,13.45,1270020.0,10.8588,10.9319,10.8507,10.9238,1270020.0
2016-01-28 12:25:00,13.45,13.47,13.42,13.47,741197.0,10.9238,10.94,10.8994,10.94,741197.0
2016-01-28 12:30:00,13.47,13.52,13.45,13.52,1763496.0,10.94,10.9807,10.9238,10.9807,1763496.0
2016-01-28 12:35:00,13.52,13.53,13.5,13.52,1193661.0,10.9807,10.9888,10.9644,10.9807,1193661.0
2016-01-28 12:40:00,13.52,13.54,13.51,13.53,662074.0,10.9807,10.9969,10.9725,10.9888,662074.0
2016-01-28 12:45:00,13.54,13.56,13.52,13.53,1269721.0,10.9969,11.0131,10.9807,10.9888,1269721.0
2016-01-28 12:50:00,13.52,13.54,13.48,13.49,749759.0,10.9807,10.9969,10.9482,10.9563,749759.0
2016-01-28 12:55:00,13.49,13.51,13.47,13.51,560875.0,10.9563,10.9725,10.94,10.9725,560875.0
2016-01-28 13:00:00,13.51,13.52,13.45,13.47,1454413.0,10.9725,10.9807,10.9238,10.94,1454413.0
2016-01-28 13:05:00,13.47,13.49,13.46,13.49,779910.0,10.94,10.9563,10.9319,10.9563,779910.0
2016-01-28 13:10:00,13.48,13.51,13.47,13.5,633228.0,10.9482,10.9725,10.94,10.9644,633228.0
2016-01-28 13:15:00,13.51,13.51,13.44,13.45,993630.0,10.9725,10.9725,10.9157,10.9238,993630.0
2016-01-28 13:20:00,13.44,13.45,13.4,13.42,832696.0,10.9157,10.9238,10.8832,10.8994,832696.0
2016-01-28 13:25:00,13.42,13.48,13.41,13.47,679534.0,10.8994,10.9482,10.8913,10.94,679534.0
2016-01-28 13:30:00,13.46,13.52,13.46,13.5,671525.0,10.9319,10.9807,10.9319,10.9644,671525.0
2016-01-28 13:35:00,13.5,13.51,13.48,13.5,659206.0,10.9644,10.9725,10.9482,10.9644,659206.0
2016-01-28 13:40:00,13.49,13.52,13.48,13.5,754621.0,10.9563,10.9807,10.9482,10.9644,754621.0
2016-01-28 13:45:00,13.5,13.51,13.47,13.51,687177.0,10.9644,10.9725,10.94,10.9725,687177.0
2016-01-28 13:50:00,13.5,13.52,13.49,13.51,837514.0,10.9644,10.9807,10.9563,10.9725,837514.0
2016-01-28 13:55:00,13.52,13.52,13.44,13.45,1285990.0,10.9807,10.9807,10.9157,10.9238,1285990.0
2016-01-28 14:00:00,13.44,13.52,13.44,13.51,908506.0,10.9157,10.9807,10.9157,10.9725,908506.0
2016-01-28 14:05:00,13.52,13.55,13.5,13.52,1007742.0,10.9807,11.005,10.9644,10.9807,1007742.0
2016-01-28 14:10:00,13.53,13.54,13.51,13.53,986749.0,10.9888,10.9969,10.9725,10.9888,986749.0
2016-01-28 14:15:00,13.53,13.55,13.5,13.51,999273.0,10.9888,11.005,10.9644,10.9725,999273.0
2016-01-28 14:20:00,13.52,13.55,13.51,13.54,839105.0,10.9807,11.005,10.9725,10.9969,839105.0
2016-01-28 14:25:00,13.53,13.57,13.52,13.57,777678.0,10.9888,11.0213,10.9807,11.0213,777678.0
2016-01-28 14:30:00,13.57,13.59,13.56,13.57,1283307.0,11.0213,11.0375,11.0131,11.0213,1283307.0
2016-01-28 14:35:00,13.58,13.59,13.56,13.57,1308601.0,11.0294,11.0375,11.0131,11.0213,1308601.0
2016-01-28 14:40:00,13.57,13.58,13.53,13.54,1290595.0,11.0213,11.0294,10.9888,10.9969,1290595.0
2016-01-28 14:45:00,13.54,13.57,13.53,13.56,712268.0,10.9969,11.0213,10.9888,11.0131,712268.0
2016-01-28 14:50:00,13.56,13.56,13.52,13.54,916479.0,11.0131,11.0131,10.9807,10.9969,916479.0
2016-01-28 14:55:00,13.54,13.58,13.53,13.58,526375.0,10.9969,11.0294,10.9888,11.0294,526375.0
2016-01-28 15:00:00,13.57,13.6,13.55,13.57,1589959.0,11.0213,11.0456,11.005,11.0213,1589959.0
2016-01-28 15:05:00,13.57,13.59,13.54,13.57,1490406.0,11.0213,11.0375,10.9969,11.0213,1490406.0
2016-01-28 15:10:00,13.58,13.61,13.57,13.6,1750887.0,11.0294,11.0537,11.0213,11.0456,1750887.0
2016-01-28 15:15:00,13.61,13.62,13.58,13.59,1462116.0,11.0537,11.0619,11.0294,11.0375,1462116.0
2016-01-28 15:20:00,13.58,13.59,13.56,13.57,1275046.0,11.0294,11.0375,11.0131,11.0213,1275046.0
2016-01-28 15:25:00,13.57,13.58,13.55,13.56,1100321.0,11.0213,11.0294,11.005,11.0131,1100321.0
2016-01-28 15:30:00,13.56,13.59,13.55,13.59,1083230.0,11.0131,11.0375,11.005,11.0375,1083230.0
2016-01-28 15:35:00,13.59,13.62,13.58,13.61,2102558.0,11.0375,11.0619,11.0294,11.0537,2102558.0
2016-01-28 15:40:00,13.61,13.61,13.54,13.55,2298687.0,11.0537,11.0537,10.9969,11.005,2298687.0
2016-01-28 15:45:00,13.55,13.59,13.54,13.59,1815637.0,11.005,11.0375,10.9969,11.0375,1815637.0
2016-01-28 15:50:00,13.59,13.59,13.55,13.55,1964264.0,11.0375,11.0375,11.005,11.005,1964264.0
2016-01-28 15:55:00,13.56,13.58,13.53,13.54,4411859.0,11.0131,11.0294,10.9888,10.9969,4411859.0
2016-01-29 09:30:00,13.66,13.71,13.61,13.7,3825339.0,11.0944,11.135,11.0537,11.1268,3825339.0
2016-01-29 09:35:00,13.7,13.75,13.68,13.7,3454022.0,11.1268,11.1675,11.1106,11.1268,3454022.0
2016-01-29 09:40:00,13.71,13.75,13.67,13.71,1793214.0,11.135,11.1675,11.1025,11.135,1793214.0
2016-01-29 09:45:00,13.71,13.73,13.66,13.69,1748182.0,11.135,11.1512,11.0944,11.1187,1748182.0
2016-01-29 09:50:00,13.69,13.71,13.67,13.7,1214421.0,11.1187,11.135,11.1025,11.1268,1214421.0
2016-01-29 09:55:00,13.7,13.73,13.69,13.72,1873343.0,11.1268,11.1512,11.1187,11.1431,1873343.0
2016-01-29 10:00:00,13.73,13.79,13.7,13.78,2631587.0,11.1512,11.1999,11.1268,11.1918,2631587.0
2016-01-29 10:05:00,13.79,13.82,13.78,13.82,2469000.0,11.1999,11.2243,11.1918,11.2243,2469000.0
2016-01-29 10:10:00,13.82,13.87,13.8,13.8,3077781.0,11.2243,11.2649,11.2081,11.2081,3077781.0
2016-01-29 10:15:00,13.8,13.81,13.76,13.78,1968782.0,11.2081,11.2162,11.1756,11.1918,1968782.0
2016-01-29 10:20:00,13.78,13.8,13.75,13.75,1260629.0,11.1918,11.2081,11.1675,11.1675,1260629.0
2016-01-29 10:25:00,13.75,13.76,13.69,13.69,1310387.0,11.1675,11.1756,11.1187,11.1187,1310387.0
2016-01-29 10:30:00,13.7,13.7,13.64,13.64,1813204.0,11.1268,11.1268,11.0781,11.0781,1813204.0
2016-01-29 10:35:00,13.64,13.66,13.62,13.66,1508051.0,11.0781,11.0944,11.0619,11.0944,1508051.0
2016-01-29 10:40:00,13.66,13.7,13.65,13.69,1551876.0,11.0944,11.1268,11.0862,11.1187,1551876.0
2016-01-29 10:45:00,13.7,13.71,13.68,13.7,1504363.0,11.1268,11.135,11.1106,11.1268,1504363.0
2016-01-29 10:50:00,13.71,13.73,13.68,13.68,1124165.0,11.135,11.1512,11.1106,11.1106,1124165.0
2016-01-29 10:55:00,13.69,13.71,13.67,13.69,744468.0,11.1187,11.135,11.1025,11.1187,744468.0
2016-01-29 11:00:00,13.7,13.73,13.69,13.71,776317.0,11.1268,11.1512,11.1187,11.135,776317.0
2016-01-29 11:05:00,13.71,13.71,13.69,13.7,612735.0,11.135,11.135,11.1187,11.1268,612735.0
2016-01-29 11:10:00,13.71,13.72,13.66,13.67,866816.0,11.135,11.1431,11.0944,11.1025,866816.0
2016-01-29 11:15:00,13.67,13.68,13.64,13.64,819607.0,11.1025,11.1106,11.0781,11.0781,819607.0
2016-01-29 11:20:00,13.64,13.66,13.63,13.65,808616.0,11.0781,11.0944,11.07,11.0862,808616.0
2016-01-29 11:25:00,13.66,13.68,13.63,13.66,918041.0,11.0944,11.1106,11.07,11.0944,918041.0
2016-01-29 11:30:00,13.66,13.68,13.63,13.65,1054378.0,11.0944,11.1106,11.07,11.0862,1054378.0
2016-01-29 11:35:00,13.65,13.65,13.6,13.61,1234678.0,11.0862,11.0862,11.0456,11.0537,1234678.0
2016-01-29 11:40:00,13.61,13.64,13.59,13.64,1147570.0,11.0537,11.0781,11.0375,11.0781,1147570.0
2016-01-29 11:45:00,13.64,13.69,13.63,13.68,2262946.0,11.0781,11.1187,11.07,11.1106,2262946.0
2016-01-29 11:50:00,13.68,13.76,13.67,13.73,2112624.0,11.1106,11.1756,11.1025,11.1512,2112624.0
2016-01-29 11:55:00,13.72,13.74,13.7,13.72,1118739.0,11.1431,11.1593,11.1268,11.1431,1118739.0
2016-01-29 12:00:00,13.71,13.73,13.7,13.72,1392985.0,11.135,11.1512,11.1268,11.1431,1392985.0
2016-01-29 12:05:00,13.72,13.74,13.7,13.73,674401.0,11.1431,11.1593,11.1268,11.1512,674401.0
2016-01-29 12:10:00,13.73,13.76,13.72,13.75,1351113.0,11.1512,11.1756,11.1431,11.1675,1351113.0
2016-01-29 12:15:00,13.75,13.82,13.75,13.82,2830479.0,11.1675,11.2243,11.1675,11.2243,2830479.0
2016-01-29 12:20:00,13.82,13.84,13.78,13.8,2351567.0,11.2243,11.2406,11.1918,11.2081,2351567.0
2016-01-29 12:25:00,13.8,13.84,13.79,13.83,1200794.0,11.2081,11.2406,11.1999,11.2324,1200794.0
2016-01-29 12:30:00,13.84,13.85,13.8,13.8,1292883.0,11.2406,11.2487,11.2081,11.2081,1292883.0
2016-01-29 12:35:00,13.8,13.82,13.79,13.82,705824.0,11.2081,11.2243,11.1999,11.2243,705824.0
2016-01-29 12:40:00,13.82,13.84,13.81,13.83,728089.0,11.2243,11.2406,11.2162,11.2324,728089.0
2016-01-29 12:45:00,13.83,13.84,13.82,13.83,802388.0,11.2324,11.2406,11.2243,11.2324,802388.0
2016-01-29 12:50:00,13.82,13.83,13.81,13.82,697643.0,11.2243,11.2324,11.2162,11.2243,697643.0
2016-01-29 12:55:00,13.81,13.84,13.81,13.82,972510.0,11.2162,11.2406,11.2162,11.2243,972510.0
2016-01-29 13:00:00,13.83,13.83,13.77,13.79,913886.0,11.2324,11.2324,11.1837,11.1999,913886.0
2016-01-29 13:05:00,13.79,13.8,13.76,13.77,1032346.0,11.1999,11.2081,11.1756,11.1837,1032346.0
2016-01-29 13:10:00,13.77,13.8,13.76,13.77,641256.0,11.1837,11.2081,11.1756,11.1837,641256.0
2016-01-29 13:15:00,13.77,13.8,13.77,13.79,628852.0,11.1837,11.2081,11.1837,11.1999,628852.0
2016-01-29 13:20:00,13.8,13.8,13.77,13.78,965300.0,11.2081,11.2081,11.1837,11.1918,965300.0
2016-01-29 13:25:00,13.78,13.78,13.76,13.77,807042.0,11.1918,11.1918,11.1756,11.1837,807042.0
2016-01-29 13:30:00,13.77,13.79,13.76,13.79,612872.0,11.1837,11.1999,11.1756,11.1999,612872.0
2016-01-29 13:35:00,13.79,13.81,13.78,13.79,660064.0,11.1999,11.2162,11.1918,11.1999,660064.0
2016-01-29 13:40:00,13.79,13.83,13.79,13.8,843896.0,11.1999,11.2324,11.1999,11.2081,843896.0
2016-01-29 13:45:00,13.8,13.81,13.79,13.81,804747.0,11.2081,11.2162,11.1999,11.2162,804747.0
2016-01-29 13:50:00,13.81,13.82,13.76,13.76,801120.0,11.2162,11.2243,11.1756,11.1756,801120.0
2016-01-29 13:55:00,13.76,13.78,13.75,13.76,989020.0,11.1756,11.1918,11.1675,11.1756,989020.0
2016-01-29 14:00:00,13.76,13.77,13.75,13.76,845801.0,11.1756,11.1837,11.1675,11.1756,845801.0
2016-01-29 14:05:00,13.75,13.79,13.75,13.79,984917.0,11.1675,11.1999,11.1675,11.1999,984917.0
2016-01-29 14:10:00,13.79,13.8,13.77,13.78,1165747.0,11.1999,11.2081,11.1837,11.1918,1165747.0
2016-01-29 14:15:00,13.78,13.81,13.78,13.8,1172304.0,11.1918,11.2162,11.1918,11.2081,1172304.0
2016-01-29 14:20:00,13.8,13.82,13.8,13.82,973078.0,11.2081,11.2243,11.2081,11.2243,973078.0
2016-01-29 14:25:00,13.82,13.84,13.81,13.83,1675882.0,11.2243,11.2406,11.2162,11.2324,1675882.0
2016-01-29 14:30:00,13.83,13.83,13.81,13.83,791598.0,11.2324,11.2324,11.2162,11.2324,791598.0
2016-01-29 14:35:00,13.82,13.84,13.82,13.84,556426.0,11.2243,11.2406,11.2243,11.2406,556426.0
2016-01-29 14:40:00,13.84,13.84,13.82,13.82,1163567.0,11.2406,11.2406,11.2243,11.2243,1163567.0
2016-01-29 14:45:00,13.83,13.83,13.82,13.82,872611.0,11.2324,11.2324,11.2243,11.2243,872611.0
2016-01-29 14:50:00,13.82,13.83,13.78,13.8,1104284.0,11.2243,11.2324,11.1918,11.2081,1104284.0
2016-01-29 14:55:00,13.79,13.8,13.76,13.79,1238067.0,11.1999,11.2081,11.1756,11.1999,1238067.0
2016-01-29 15:00:00,13.79,13.8,13.77,13.8,1117646.0,11.1999,11.2081,11.1837,11.2081,1117646.0
2016-01-29 15:05:00,13.8,13.81,13.79,13.81,753267.0,11.2081,11.2162,11.1999,11.2162,753267.0
2016-01-29 15:10:00,13.81,13.83,13.8,13.82,975731.0,11.2162,11.2324,11.2081,11.2243,975731.0
2016-01-29 15:15:00,13.82,13.82,13.78,13.81,2812266.0,11.2243,11.2243,11.1918,11.2162,2812266.0
2016-01-29 15:20:00,13.81,13.83,13.8,13.83,812275.0,11.2162,11.2324,11.2081,11.2324,812275.0
2016-01-29 15:25:00,13.83,13.87,13.82,13.87,1750006.0,11.2324,11.2649,11.2243,11.2649,1750006.0
2016-01-29 15:30:00,13.87,13.87,13.84,13.86,3779914.0,11.2649,11.2649,11.2406,11.2568,3779914.0
2016-01-29 15:35:00,13.86,13.92,13.85,13.88,3178805.0,11.2568,11.3055,11.2487,11.273,3178805.0
2016-01-29 15:40:00,13.88,13.92,13.88,13.92,1554780.0,11.273,11.3055,11.273,11.3055,1554780.0
2016-01-29 15:45:00,13.92,14.01,13.91,14.0,5736795.0,11.3055,11.3786,11.2974,11.3705,5736795.0
2016-01-29 15:50:00,14.0,14.02,13.99,14.02,5342068.0,11.3705,11.3867,11.3624,11.3867,5342068.0
2016-01-29 15:55:00,14.02,14.15,13.99,14.13,17899438.0,11.3867,11.4923,11.3624,11.4761,17899438.0
2016-02-01 09:30:00,14.05,14.09,14.03,14.05,4034013.0,11.4111,11.4436,11.3949,11.4111,4034013.0
2016-02-01 09:35:00,14.06,14.07,13.99,14.07,3685612.0,11.4192,11.4274,11.3624,11.4274,3685612.0
2016-02-01 09:40:00,14.07,14.07,14.02,14.06,3095351.0,11.4274,11.4274,11.3867,11.4192,3095351.0
2016-02-01 09:45:00,14.06,14.09,14.02,14.03,1935968.0,11.4192,11.4436,11.3867,11.3949,1935968.0
2016-02-01 09:50:00,14.03,14.05,14.01,14.03,1419919.0,11.3949,11.4111,11.3786,11.3949,1419919.0
2016-02-01 09:55:00,14.03,14.05,14.0,14.04,1342031.0,11.3949,11.4111,11.3705,11.403,1342031.0
2016-02-01 10:00:00,14.04,14.05,13.93,13.96,2319902.0,11.403,11.4111,11.3136,11.338,2319902.0
2016-02-01 10:05:00,13.96,13.98,13.94,13.97,2411701.0,11.338,11.3543,11.3218,11.3461,2411701.0
2016-02-01 10:10:00,13.97,14.03,13.96,14.02,2810734.0,11.3461,11.3949,11.338,11.3867,2810734.0
2016-02-01 10:15:00,14.01,14.05,13.99,13.99,1898852.0,11.3786,11.4111,11.3624,11.3624,1898852.0
2016-02-01 10:20:00,13.99,14.03,13.97,13.99,1101211.0,11.3624,11.3949,11.3461,11.3624,1101211.0
2016-02-01 10:25:00,13.98,14.01,13.95,13.96,1117718.0,11.3543,11.3786,11.3299,11.338,1117718.0
2016-02-01 10:30:00,13.96,13.99,13.92,13.92,1442100.0,11.338,11.3624,11.3055,11.3055,1442100.0
2016-02-01 10:35:00,13.92,13.98,13.92,13.94,1614232.0,11.3055,11.3543,11.3055,11.3218,1614232.0
2016-02-01 10:40:00,13.94,13.96,13.92,13.95,1149567.0,11.3218,11.338,11.3055,11.3299,1149567.0
2016-02-01 10:45:00,13.96,13.98,13.94,13.94,1591955.0,11.338,11.3543,11.3218,11.3218,1591955.0
2016-02-01 10:50:00,13.94,13.95,13.91,13.92,1104794.0,11.3218,11.3299,11.2974,11.3055,1104794.0
2016-02-01 10:55:00,13.92,13.95,13.9,13.94,1203709.0,11.3055,11.3299,11.2893,11.3218,1203709.0
2016-02-01 11:00:00,13.94,13.97,13.91,13.96,1513479.0,11.3218,11.3461,11.2974,11.338,1513479.0
2016-02-01 11:05:00,13.96,13.98,13.94,13.94,1178101.0,11.338,11.3543,11.3218,11.3218,1178101.0
2016-02-01 11:10:00,13.95,13.98,13.93,13.96,1158919.0,11.3299,11.3543,11.3136,11.338,1158919.0
2016-02-01 11:15:00,13.97,13.99,13.96,13.98,1476216.0,11.3461,11.3624,11.338,11.3543,1476216.0
2016-02-01 11:20:00,13.98,13.98,13.94,13.94,633250.0,11.3543,11.3543,11.3218,11.3218,633250.0
2016-02-01 11:25:00,13.94,13.96,13.93,13.94,588442.0,11.3218,11.338,11.3136,11.3218,588442.0
2016-02-01 11:30:00,13.95,13.95,13.91,13.93,1086676.0,11.3299,11.3299,11.2974,11.3136,1086676.0
2016-02-01 11:35:00,13.93,13.98,13.92,13.92,1717239.0,11.3136,11.3543,11.3055,11.3055,1717239.0
2016-02-01 11:40:00,13.92,13.94,13.9,13.94,1640455.0,11.3055,11.3218,11.2893,11.3218,1640455.0
2016-02-01 11:45:00,13.94,13.95,13.92,13.93,551759.0,11.3218,11.3299,11.3055,11.3136,551759.0
2016-02-01 11:50:00,13.92,13.94,13.9,13.92,1132844.0,11.3055,11.3218,11.2893,11.3055,1132844.0
2016-02-01 11:55:00,13.93,13.93,13.9,13.91,835987.0,11.3136,11.3136,11.2893,11.2974,835987.0
2016-02-01 12:00:00,13.92,13.93,13.9,13.91,688729.0,11.3055,11.3136,11.2893,11.2974,688729.0
2016-02-01 12:05:00,13.91,13.92,13.86,13.87,1938552.0,11.2974,11.3055,11.2568,11.2649,1938552.0
2016-02-01 12:10:00,13.87,13.91,13.87,13.91,549652.0,11.2649,11.2974,11.2649,11.2974,549652.0
2016-02-01 12:15:00,13.91,13.91,13.86,13.89,1008077.0,11.2974,11.2974,11.2568,11.2812,1008077.0
2016-02-01 12:20:00,13.88,13.89,13.85,13.86,496809.0,11.273,11.2812,11.2487,11.2568,496809.0
2016-02-01 12:25:00,13.85,13.87,13.84,13.86,668477.0,11.2487,11.2649,11.2406,11.2568,668477.0
2016-02-01 12:30:00,13.86,13.89,13.86,13.87,513070.0,11.2568,11.2812,11.2568,11.2649,513070.0
2016-02-01 12:35:00,13.87,13.88,13.85,13.86,692399.0,11.2649,11.273,11.2487,11.2568,692399.0
2016-02-01 12:40:00,13.87,13.88,13.85,13.86,500165.0,11.2649,11.273,11.2487,11.2568,500165.0
2016-02-01 12:45:00,13.86,13.87,13.84,13.84,779004.0,11.2568,11.2649,11.2406,11.2406,779004.0
2016-02-01 12:50:00,13.84,13.85,13.8,13.81,848674.0,11.2406,11.2487,11.2081,11.2162,848674.0
2016-02-01 12:55:00,13.81,13.82,13.8,13.81,554832.0,11.2162,11.2243,11.2081,11.2162,554832.0
2016-02-01 13:00:00,13.81,13.86,13.8,13.84,1220202.0,11.2162,11.2568,11.2081,11.2406,1220202.0
2016-02-01 13:05:00,13.84,13.85,13.81,13.81,677915.0,11.2406,11.2487,11.2162,11.2162,677915.0
2016-02-01 13:10:00,13.82,13.84,13.81,13.83,811606.0,11.2243,11.2406,11.2162,11.2324,811606.0
2016-02-01 13:15:00,13.84,13.85,13.81,13.82,612063.0,11.2406,11.2487,11.2162,11.2243,612063.0
2016-02-01 13:20:00,13.82,13.84,13.81,13.83,874750.0,11.2243,11.2406,11.2162,11.2324,874750.0
2016-02-01 13:25:00,13.83,13.87,13.83,13.85,1306514.0,11.2324,11.2649,11.2324,11.2487,1306514.0
2016-02-01 13:30:00,13.85,13.89,13.85,13.87,1152636.0,11.2487,11.2812,11.2487,11.2649,1152636.0
2016-02-01 13:35:00,13.87,13.9,13.84,13.85,2157871.0,11.2649,11.2893,11.2406,11.2487,2157871.0
2016-02-01 13:40:00,13.85,13.86,13.82,13.82,846564.0,11.2487,11.2568,11.2243,11.2243,846564.0
2016-02-01 13:45:00,13.82,13.87,13.81,13.87,1044397.0,11.2243,11.2649,11.2162,11.2649,1044397.0
2016-02-01 13:50:00,13.87,13.87,13.83,13.83,397478.0,11.2649,11.2649,11.2324,11.2324,397478.0
2016-02-01 13:55:00,13.83,13.87,13.83,13.86,492154.0,11.2324,11.2649,11.2324,11.2568,492154.0
2016-02-01 14:00:00,13.86,13.88,13.85,13.87,682249.0,11.2568,11.273,11.2487,11.2649,682249.0
2016-02-01 14:05:00,13.86,13.87,13.82,13.82,623723.0,11.2568,11.2649,11.2243,11.2243,623723.0
2016-02-01 14:10:00,13.83,13.84,13.82,13.84,714244.0,11.2324,11.2406,11.2243,11.2406,714244.0
2016-02-01 14:15:00,13.83,13.85,13.82,13.84,508780.0,11.2324,11.2487,11.2243,11.2406,508780.0
2016-02-01 14:20:00,13.84,13.85,13.83,13.85,576203.0,11.2406,11.2487,11.2324,11.2487,576203.0
2016-02-01 14:25:00,13.85,13.88,13.83,13.88,803817.0,11.2487,11.273,11.2324,11.273,803817.0
2016-02-01 14:30:00,13.88,13.9,13.87,13.9,1134087.0,11.273,11.2893,11.2649,11.2893,1134087.0
2016-02-01 14:35:00,13.9,13.91,13.87,13.89,735283.0,11.2893,11.2974,11.2649,11.2812,735283.0
2016-02-01 14:40:00,13.88,13.92,13.88,13.92,1411202.0,11.273,11.3055,11.273,11.3055,1411202.0
2016-02-01 14:45:00,13.92,13.92,13.88,13.9,1106639.0,11.3055,11.3055,11.273,11.2893,1106639.0
2016-02-01 14:50:00,13.9,13.9,13.87,13.88,735116.0,11.2893,11.2893,11.2649,11.273,735116.0
2016-02-01 14:55:00,13.88,13.92,13.87,13.92,801121.0,11.273,11.3055,11.2649,11.3055,801121.0
2016-02-01 15:00:00,13.91,13.94,13.9,13.92,1436584.0,11.2974,11.3218,11.2893,11.3055,1436584.0
2016-02-01 15:05:00,13.93,13.94,13.9,13.92,851451.0,11.3136,11.3218,11.2893,11.3055,851451.0
2016-02-01 15:10:00,13.93,13.93,13.9,13.93,1132799.0,11.3136,11.3136,11.2893,11.3136,1132799.0
2016-02-01 15:15:00,13.93,13.98,13.92,13.98,1877632.0,11.3136,11.3543,11.3055,11.3543,1877632.0
2016-02-01 15:20:00,13.98,14.0,13.97,14.0,1279595.0,11.3543,11.3705,11.3461,11.3705,1279595.0
2016-02-01 15:25:00,14.0,14.0,13.98,13.99,1247120.0,11.3705,11.3705,11.3543,11.3624,1247120.0
2016-02-01 15:30:00,13.99,14.0,13.98,14.0,1098805.0,11.3624,11.3705,11.3543,11.3705,1098805.0
2016-02-01 15:35:00,14.0,14.02,13.97,13.98,2089375.0,11.3705,11.3867,11.3461,11.3543,2089375.0
2016-02-01 15:40:00,13.98,14.0,13.97,13.98,1378443.0,11.3543,11.3705,11.3461,11.3543,1378443.0
2016-02-01 15:45:00,13.99,13.99,13.96,13.97,1469428.0,11.3624,11.3624,11.338,11.3461,1469428.0
2016-02-01 15:50:00,13.97,13.98,13.96,13.96,2911811.0,11.3461,11.3543,11.338,11.338,2911811.0
2016-02-01 15:55:00,13.96,13.97,13.95,13.95,3646584.0,11.338,11.3461,11.3299,11.3299,3646584.0
2016-02-02 09:30:00,13.74,13.75,13.54,13.62,5130837.0,11.1593,11.1675,10.9969,11.0619,5130837.0
2016-02-02 09:35:00,13.62,13.62,13.54,13.56,2163108.0,11.0619,11.0619,10.9969,11.0131,2163108.0
2016-02-02 09:40:00,13.56,13.58,13.52,13.56,1715846.0,11.0131,11.0294,10.9807,11.0131,1715846.0
2016-02-02 09:45:00,13.56,13.58,13.55,13.56,1476488.0,11.0131,11.0294,11.005,11.0131,1476488.0
2016-02-02 09:50:00,13.56,13.56,13.54,13.54,1287656.0,11.0131,11.0131,10.9969,10.9969,1287656.0
2016-02-02 09:55:00,13.54,13.55,13.52,13.53,3327335.0,10.9969,11.005,10.9807,10.9888,3327335.0
2016-02-02 10:00:00,13.53,13.55,13.52,13.54,2078558.0,10.9888,11.005,10.9807,10.9969,2078558.0
2016-02-02 10:05:00,13.54,13.58,13.53,13.54,2137845.0,10.9969,11.0294,10.9888,10.9969,2137845.0
2016-02-02 10:10:00,13.54,13.56,13.5,13.51,2787660.0,10.9969,11.0131,10.9644,10.9725,2787660.0
2016-02-02 10:15:00,13.5,13.51,13.45,13.46,3380060.0,10.9644,10.9725,10.9238,10.9319,3380060.0
2016-02-02 10:20:00,13.46,13.46,13.39,13.41,3573887.0,10.9319,10.9319,10.8751,10.8913,3573887.0
2016-02-02 10:25:00,13.41,13.44,13.38,13.43,2223711.0,10.8913,10.9157,10.8669,10.9076,2223711.0
2016-02-02 10:30:00,13.42,13.43,13.36,13.37,2637280.0,10.8994,10.9076,10.8507,10.8588,2637280.0
2016-02-02 10:35:00,13.37,13.4,13.36,13.38,2735580.0,10.8588,10.8832,10.8507,10.8669,2735580.0
2016-02-02 10:40:00,13.39,13.41,13.38,13.4,1727247.0,10.8751,10.8913,10.8669,10.8832,1727247.0
2016-02-02 10:45:00,13.4,13.4,13.33,13.33,1851278.0,10.8832,10.8832,10.8263,10.8263,1851278.0
2016-02-02 10:50:00,13.34,13.35,13.29,13.29,2227353.0,10.8345,10.8426,10.7939,10.7939,2227353.0
2016-02-02 10:55:00,13.29,13.33,13.29,13.31,1878503.0,10.7939,10.8263,10.7939,10.8101,1878503.0
2016-02-02 11:00:00,13.31,13.31,13.28,13.29,1781266.0,10.8101,10.8101,10.7857,10.7939,1781266.0
2016-02-02 11:05:00,13.29,13.35,13.28,13.35,2370168.0,10.7939,10.8426,10.7857,10.8426,2370168.0
2016-02-02 11:10:00,13.35,13.38,13.34,13.38,3497043.0,10.8426,10.8669,10.8345,10.8669,3497043.0
2016-02-02 11:15:00,13.38,13.4,13.35,13.36,2466241.0,10.8669,10.8832,10.8426,10.8507,2466241.0
2016-02-02 11:20:00,13.36,13.36,13.32,13.32,1396284.0,10.8507,10.8507,10.8182,10.8182,1396284.0
2016-02-02 11:25:00,13.33,13.34,13.3,13.32,1786713.0,10.8263,10.8345,10.802,10.8182,1786713.0
2016-02-02 11:30:00,13.32,13.39,13.31,13.38,1993805.0,10.8182,10.8751,10.8101,10.8669,1993805.0
2016-02-02 11:35:00,13.38,13.41,13.37,13.37,1690806.0,10.8669,10.8913,10.8588,10.8588,1690806.0
2016-02-02 11:40:00,13.38,13.38,13.34,13.35,1409541.0,10.8669,10.8669,10.8345,10.8426,1409541.0
2016-02-02 11:45:00,13.34,13.36,13.33,13.35,1555242.0,10.8345,10.8507,10.8263,10.8426,1555242.0
2016-02-02 11:50:00,13.34,13.35,13.33,13.34,663766.0,10.8345,10.8426,10.8263,10.8345,663766.0
2016-02-02 11:55:00,13.34,13.35,13.31,13.32,1655399.0,10.8345,10.8426,10.8101,10.8182,1655399.0
2016-02-02 12:00:00,13.33,13.33,13.27,13.28,1672677.0,10.8263,10.8263,10.7776,10.7857,1672677.0
2016-02-02 12:05:00,13.28,13.32,13.27,13.32,1348120.0,10.7857,10.8182,10.7776,10.8182,1348120.0
2016-02-02 12:10:00,13.31,13.32,13.29,13.31,778462.0,10.8101,10.8182,10.7939,10.8101,778462.0
2016-02-02 12:15:00,13.31,13.33,13.29,13.32,1170146.0,10.8101,10.8263,10.7939,10.8182,1170146.0
2016-02-02 12:20:00,13.32,13.34,13.31,13.34,699147.0,10.8182,10.8345,10.8101,10.8345,699147.0
2016-02-02 12:25:00,13.34,13.34,13.3,13.31,939375.0,10.8345,10.8345,10.802,10.8101,939375.0
2016-02-02 12:30:00,13.31,13.33,13.28,13.33,749891.0,10.8101,10.8263,10.7857,10.8263,749891.0
2016-02-02 12:35:00,13.33,13.36,13.31,13.35,1004429.0,10.8263,10.8507,10.8101,10.8426,1004429.0
2016-02-02 12:40:00,13.35,13.37,13.33,13.36,643245.0,10.8426,10.8588,10.8263,10.8507,643245.0
2016-02-02 12:45:00,13.36,13.38,13.34,13.36,632295.0,10.8507,10.8669,10.8345,10.8507,632295.0
2016-02-02 12:50:00,13.36,13.36,13.32,13.33,585762.0,10.8507,10.8507,10.8182,10.8263,585762.0
2016-02-02 12:55:00,13.33,13.33,13.3,13.31,797231.0,10.8263,10.8263,10.802,10.8101,797231.0
2016-02-02 13:00:00,13.32,13.32,13.3,13.31,871383.0,10.8182,10.8182,10.802,10.8101,871383.0
2016-02-02 13:05:00,13.31,13.32,13.28,13.29,1029256.0,10.8101,10.8182,10.7857,10.7939,1029256.0
2016-02-02 13:10:00,13.28,13.3,13.27,13.28,1300570.0,10.7857,10.802,10.7776,10.7857,1300570.0
2016-02-02 13:15:00,13.28,13.29,13.26,13.29,1454749.0,10.7857,10.7939,10.7695,10.7939,1454749.0
2016-02-02 13:20:00,13.29,13.3,13.26,13.29,1156093.0,10.7939,10.802,10.7695,10.7939,1156093.0
2016-02-02 13:25:00,13.29,13.32,13.28,13.31,983204.0,10.7939,10.8182,10.7857,10.8101,983204.0
2016-02-02 13:30:00,13.32,13.32,13.28,13.31,868175.0,10.8182,10.8182,10.7857,10.8101,868175.0
2016-02-02 13:35:00,13.31,13.32,13.26,13.26,1011198.0,10.8101,10.8182,10.7695,10.7695,1011198.0
2016-02-02 13:40:00,13.26,13.29,13.26,13.27,818170.0,10.7695,10.7939,10.7695,10.7776,818170.0
2016-02-02 13:45:00,13.26,13.27,13.25,13.26,1072391.0,10.7695,10.7776,10.7614,10.7695,1072391.0
2016-02-02 13:50:00,13.26,13.26,13.2,13.21,2696182.0,10.7695,10.7695,10.7208,10.7289,2696182.0
2016-02-02 13:55:00,13.21,13.22,13.2,13.2,1062342.0,10.7289,10.737,10.7208,10.7208,1062342.0
2016-02-02 14:00:00,13.21,13.22,13.16,13.17,2913488.0,10.7289,10.737,10.6883,10.6964,2913488.0
2016-02-02 14:05:00,13.16,13.19,13.16,13.17,2331184.0,10.6883,10.7126,10.6883,10.6964,2331184.0
2016-02-02 14:10:00,13.16,13.2,13.15,13.19,2845917.0,10.6883,10.7208,10.6801,10.7126,2845917.0
2016-02-02 14:15:00,13.19,13.23,13.18,13.21,1557841.0,10.7126,10.7451,10.7045,10.7289,1557841.0
2016-02-02 14:20:00,13.21,13.22,13.17,13.18,1306598.0,10.7289,10.737,10.6964,10.7045,1306598.0
2016-02-02 14:25:00,13.18,13.22,13.18,13.21,1016789.0,10.7045,10.737,10.7045,10.7289,1016789.0
2016-02-02 14:30:00,13.21,13.21,13.19,13.21,1137278.0,10.7289,10.7289,10.7126,10.7289,1137278.0
2016-02-02 14:35:00,13.21,13.24,13.19,13.23,1268327.0,10.7289,10.7532,10.7126,10.7451,1268327.0
2016-02-02 14:40:00,13.23,13.24,13.21,13.21,1236189.0,10.7451,10.7532,10.7289,10.7289,1236189.0
2016-02-02 14:45:00,13.21,13.25,13.2,13.25,1210792.0,10.7289,10.7614,10.7208,10.7614,1210792.0
2016-02-02 14:50:00,13.25,13.26,13.22,13.23,1723852.0,10.7614,10.7695,10.737,10.7451,1723852.0
2016-02-02 14:55:00,13.22,13.23,13.18,13.19,901028.0,10.737,10.7451,10.7045,10.7126,901028.0
2016-02-02 15:00:00,13.19,13.2,13.18,13.19,1058929.0,10.7126,10.7208,10.7045,10.7126,1058929.0
2016-02-02 15:05:00,13.18,13.21,13.15,13.16,1380866.0,10.7045,10.7289,10.6801,10.6883,1380866.0
2016-02-02 15:10:00,13.16,13.17,13.14,13.14,1790655.0,10.6883,10.6964,10.672,10.672,1790655.0
2016-02-02 15:15:00,13.14,13.19,13.14,13.18,1645709.0,10.672,10.7126,10.672,10.7045,1645709.0
2016-02-02 15:20:00,13.18,13.18,13.13,13.16,1485774.0,10.7045,10.7045,10.6639,10.6883,1485774.0
2016-02-02 15:25:00,13.16,13.17,13.13,13.16,1105958.0,10.6883,10.6964,10.6639,10.6883,1105958.0
2016-02-02 15:30:00,13.16,13.19,13.15,13.19,1653044.0,10.6883,10.7126,10.6801,10.7126,1653044.0
2016-02-02 15:35:00,13.19,13.21,13.15,13.2,2758922.0,10.7126,10.7289,10.6801,10.7208,2758922.0
2016-02-02 15:40:00,13.21,13.25,13.2,13.24,2591752.0,10.7289,10.7614,10.7208,10.7532,2591752.0
2016-02-02 15:45:00,13.24,13.24,13.19,13.24,2910008.0,10.7532,10.7532,10.7126,10.7532,2910008.0
2016-02-02 15:50:00,13.23,13.25,13.22,13.25,4062083.0,10.7451,10.7614,10.737,10.7614,4062083.0
2016-02-02 15:55:00,13.25,13.25,13.21,13.23,5655249.0,10.7614,10.7614,10.7289,10.7451,5655249.0
2016-02-03 09:30:00,13.28,13.29,13.05,13.07,4845676.0,10.7857,10.7939,10.5989,10.6152,4845676.0
2016-02-03 09:35:00,13.07,13.09,12.97,13.05,6240895.0,10.6152,10.6314,10.534,10.5989,6240895.0
2016-02-03 09:40:00,13.04,13.04,12.93,12.93,3077768.0,10.5908,10.5908,10.5015,10.5015,3077768.0
2016-02-03 09:45:00,12.93,12.94,12.88,12.89,5196515.0,10.5015,10.5096,10.4609,10.469,5196515.0
2016-02-03 09:50:00,12.89,12.94,12.83,12.85,4520027.0,10.469,10.5096,10.4202,10.4365,4520027.0
2016-02-03 09:55:00,12.86,12.86,12.8,12.81,3949273.0,10.4446,10.4446,10.3959,10.404,3949273.0
2016-02-03 10:00:00,12.8,12.8,12.64,12.64,6504903.0,10.3959,10.3959,10.2659,10.2659,6504903.0
2016-02-03 10:05:00,12.65,12.72,12.61,12.63,8186647.0,10.2741,10.3309,10.2416,10.2578,8186647.0
2016-02-03 10:10:00,12.63,12.68,12.54,12.58,6086201.0,10.2578,10.2984,10.1847,10.2172,6086201.0
2016-02-03 10:15:00,12.59,12.68,12.57,12.68,5504725.0,10.2253,10.2984,10.2091,10.2984,5504725.0
2016-02-03 10:20:00,12.68,12.71,12.62,12.68,5751503.0,10.2984,10.3228,10.2497,10.2984,5751503.0
2016-02-03 10:25:00,12.68,12.68,12.52,12.57,6284775.0,10.2984,10.2984,10.1685,10.2091,6284775.0
2016-02-03 10:30:00,12.56,12.58,12.52,12.54,5987335.0,10.201,10.2172,10.1685,10.1847,5987335.0
2016-02-03 10:35:00,12.54,12.62,12.52,12.61,3998074.0,10.1847,10.2497,10.1685,10.2416,3998074.0
2016-02-03 10:40:00,12.61,12.68,12.6,12.65,3555978.0,10.2416,10.2984,10.2334,10.2741,3555978.0
2016-02-03 10:45:00,12.65,12.76,12.64,12.74,4452566.0,10.2741,10.3634,10.2659,10.3472,4452566.0
2016-02-03 10:50:00,12.74,12.79,12.72,12.79,2304645.0,10.3472,10.3878,10.3309,10.3878,2304645.0
2016-02-03 10:55:00,12.79,12.84,12.76,12.77,4568659.0,10.3878,10.4284,10.3634,10.3715,4568659.0
2016-02-03 11:00:00,12.77,12.77,12.67,12.68,4432356.0,10.3715,10.3715,10.2903,10.2984,4432356.0
2016-02-03 11:05:00,12.67,12.7,12.65,12.69,2526313.0,10.2903,10.3147,10.2741,10.3065,2526313.0
2016-02-03 11:10:00,12.69,12.75,12.65,12.74,3480872.0,10.3065,10.3553,10.2741,10.3472,3480872.0
2016-02-03 11:15:00,12.74,12.78,12.7,12.78,2399758.0,10.3472,10.3796,10.3147,10.3796,2399758.0
2016-02-03 11:20:00,12.78,12.8,12.74,12.78,3106332.0,10.3796,10.3959,10.3472,10.3796,3106332.0
2016-02-03 11:25:00,12.78,12.82,12.76,12.78,2682646.0,10.3796,10.4121,10.3634,10.3796,2682646.0
2016-02-03 11:30:00,12.79,12.81,12.72,12.73,2564488.0,10.3878,10.404,10.3309,10.339,2564488.0
2016-02-03 11:35:00,12.73,12.83,12.68,12.83,3361019.0,10.339,10.4202,10.2984,10.4202,3361019.0
2016-02-03 11:40:00,12.83,12.87,12.82,12.86,2507196.0,10.4202,10.4527,10.4121,10.4446,2507196.0
2016-02-03 11:45:00,12.86,12.9,12.83,12.83,2140720.0,10.4446,10.4771,10.4202,10.4202,2140720.0
2016-02-03 11:50:00,12.84,12.87,12.76,12.77,2013297.0,10.4284,10.4527,10.3634,10.3715,2013297.0
2016-02-03 11:55:00,12.78,12.79,12.75,12.79,1419984.0,10.3796,10.3878,10.3553,10.3878,1419984.0
2016-02-03 12:00:00,12.78,12.83,12.76,12.81,1394772.0,10.3796,10.4202,10.3634,10.404,1394772.0
2016-02-03 12:05:00,12.82,12.82,12.75,12.79,1441406.0,10.4121,10.4121,10.3553,10.3878,1441406.0
2016-02-03 12:10:00,12.79,12.79,12.74,12.75,2245514.0,10.3878,10.3878,10.3472,10.3553,2245514.0
2016-02-03 12:15:00,12.75,12.8,12.74,12.75,1621865.0,10.3553,10.3959,10.3472,10.3553,1621865.0
2016-02-03 12:20:00,12.74,12.8,12.72,12.76,1820516.0,10.3472,10.3959,10.3309,10.3634,1820516.0
2016-02-03 12:25:00,12.76,12.78,12.72,12.75,1406006.0,10.3634,10.3796,10.3309,10.3553,1406006.0
2016-02-03 12:30:00,12.75,12.75,12.68,12.68,2037251.0,10.3553,10.3553,10.2984,10.2984,2037251.0
2016-02-03 12:35:00,12.69,12.73,12.68,12.69,2131789.0,10.3065,10.339,10.2984,10.3065,2131789.0
2016-02-03 12:40:00,12.7,12.72,12.67,12.68,1914806.0,10.3147,10.3309,10.2903,10.2984,1914806.0
2016-02-03 12:45:00,12.69,12.7,12.67,12.69,1622221.0,10.3065,10.3147,10.2903,10.3065,1622221.0
2016-02-03 12:50:00,12.68,12.7,12.65,12.66,1738771.0,10.2984,10.3147,10.2741,10.2822,1738771.0
2016-02-03 12:55:00,12.67,12.75,12.66,12.75,2088638.0,10.2903,10.3553,10.2822,10.3553,2088638.0
2016-02-03 13:00:00,12.75,12.77,12.72,12.74,2787137.0,10.3553,10.3715,10.3309,10.3472,2787137.0
2016-02-03 13:05:00,12.74,12.76,12.66,12.66,2469394.0,10.3472,10.3634,10.2822,10.2822,2469394.0
2016-02-03 13:10:00,12.66,12.69,12.65,12.69,1534069.0,10.2822,10.3065,10.2741,10.3065,1534069.0
2016-02-03 13:15:00,12.69,12.7,12.65,12.66,2558612.0,10.3065,10.3147,10.2741,10.2822,2558612.0
2016-02-03 13:20:00,12.67,12.67,12.61,12.66,3455302.0,10.2903,10.2903,10.2416,10.2822,3455302.0
2016-02-03 13:25:00,12.65,12.67,12.64,12.66,1345864.0,10.2741,10.2903,10.2659,10.2822,1345864.0
2016-02-03 13:30:00,12.66,12.71,12.65,12.69,3232794.0,10.2822,10.3228,10.2741,10.3065,3232794.0
2016-02-03 13:35:00,12.69,12.69,12.62,12.62,3593909.0,10.3065,10.3065,10.2497,10.2497,3593909.0
2016-02-03 13:40:00,12.62,12.7,12.62,12.69,1964551.0,10.2497,10.3147,10.2497,10.3065,1964551.0
2016-02-03 13:45:00,12.69,12.75,12.68,12.71,3056277.0,10.3065,10.3553,10.2984,10.3228,3056277.0
2016-02-03 13:50:00,12.7,12.71,12.66,12.68,1330286.0,10.3147,10.3228,10.2822,10.2984,1330286.0
2016-02-03 13:55:00,12.68,12.71,12.66,12.7,1736197.0,10.2984,10.3228,10.2822,10.3147,1736197.0
2016-02-03 14:00:00,12.7,12.73,12.69,12.7,1730324.0,10.3147,10.339,10.3065,10.3147,1730324.0
2016-02-03 14:05:00,12.7,12.75,12.7,12.73,1694624.0,10.3147,10.3553,10.3147,10.339,1694624.0
2016-02-03 14:10:00,12.74,12.78,12.72,12.75,2611368.0,10.3472,10.3796,10.3309,10.3553,2611368.0
2016-02-03 14:15:00,12.75,12.77,12.72,12.73,2034010.0,10.3553,10.3715,10.3309,10.339,2034010.0
2016-02-03 14:20:00,12.73,12.89,12.72,12.89,3727307.0,10.339,10.469,10.3309,10.469,3727307.0
2016-02-03 14:25:00,12.89,12.95,12.87,12.91,3430062.0,10.469,10.5177,10.4527,10.4852,3430062.0
2016-02-03 14:30:00,12.91,12.95,12.9,12.92,3118293.0,10.4852,10.5177,10.4771,10.4933,3118293.0
2016-02-03 14:35:00,12.91,12.94,12.88,12.91,2536378.0,10.4852,10.5096,10.4609,10.4852,2536378.0
2016-02-03 14:40:00,12.91,13.03,12.9,13.02,4917691.0,10.4852,10.5827,10.4771,10.5746,4917691.0
2016-02-03 14:45:00,13.02,13.06,12.98,13.01,4467143.0,10.5746,10.6071,10.5421,10.5664,4467143.0
2016-02-03 14:50:00,13.02,13.02,12.93,12.96,3628263.0,10.5746,10.5746,10.5015,10.5258,3628263.0
2016-02-03 14:55:00,12.96,13.06,12.96,13.05,3057748.0,10.5258,10.6071,10.5258,10.5989,3057748.0
2016-02-03 15:00:00,13.04,13.07,13.0,13.04,3496409.0,10.5908,10.6152,10.5583,10.5908,3496409.0
2016-02-03 15:05:00,13.04,13.08,13.03,13.07,2943315.0,10.5908,10.6233,10.5827,10.6152,2943315.0
2016-02-03 15:10:00,13.07,13.11,13.06,13.07,3577400.0,10.6152,10.6477,10.6071,10.6152,3577400.0
2016-02-03 15:15:00,13.08,13.08,13.01,13.03,2705433.0,10.6233,10.6233,10.5664,10.5827,2705433.0
2016-02-03 15:20:00,13.03,13.04,12.99,13.02,2460476.0,10.5827,10.5908,10.5502,10.5746,2460476.0
2016-02-03 15:25:00,13.02,13.03,12.96,12.96,2943679.0,10.5746,10.5827,10.5258,10.5258,2943679.0
2016-02-03 15:30:00,12.96,12.99,12.95,12.98,2232974.0,10.5258,10.5502,10.5177,10.5421,2232974.0
2016-02-03 15:35:00,12.98,12.99,12.91,12.94,2200569.0,10.5421,10.5502,10.4852,10.5096,2200569.0
2016-02-03 15:40:00,12.94,13.04,12.92,13.04,2219492.0,10.5096,10.5908,10.4933,10.5908,2219492.0
2016-02-03 15:45:00,13.04,13.05,13.01,13.02,3025293.0,10.5908,10.5989,10.5664,10.5746,3025293.0
2016-02-03 15:50:00,13.02,13.05,13.01,13.04,3211452.0,10.5746,10.5989,10.5664,10.5908,3211452.0
2016-02-03 15:55:00,13.04,13.05,13.0,13.04,4927751.0,10.5908,10.5989,10.5583,10.5908,4927751.0
2016-02-04 09:30:00,12.89,13.11,12.88,13.06,6957475.0,10.469,10.6477,10.4609,10.6071,6957475.0
2016-02-04 09:35:00,13.06,13.16,13.0,13.15,6749212.0,10.6071,10.6883,10.5583,10.6801,6749212.0
2016-02-04 09:40:00,13.15,13.23,13.11,13.14,4804251.0,10.6801,10.7451,10.6477,10.672,4804251.0
2016-02-04 09:45:00,13.14,13.35,13.12,13.34,3941897.0,10.672,10.8426,10.6558,10.8345,3941897.0
2016-02-04 09:50:00,13.34,13.49,13.33,13.45,6121101.0,10.8345,10.9563,10.8263,10.9238,6121101.0
2016-02-04 09:55:00,13.45,13.45,13.34,13.41,4118500.0,10.9238,10.9238,10.8345,10.8913,4118500.0
2016-02-04 10:00:00,13.41,13.43,13.26,13.34,4958640.0,10.8913,10.9076,10.7695,10.8345,4958640.0
2016-02-04 10:05:00,13.34,13.46,13.33,13.45,3283770.0,10.8345,10.9319,10.8263,10.9238,3283770.0
2016-02-04 10:10:00,13.45,13.5,13.42,13.49,3872979.0,10.9238,10.9644,10.8994,10.9563,3872979.0
2016-02-04 10:15:00,13.5,13.56,13.48,13.55,4307616.0,10.9644,11.0131,10.9482,11.005,4307616.0
2016-02-04 10:20:00,13.54,13.57,13.49,13.51,4223702.0,10.9969,11.0213,10.9563,10.9725,4223702.0
2016-02-04 10:25:00,13.5,13.55,13.44,13.46,3337791.0,10.9644,11.005,10.9157,10.9319,3337791.0
2016-02-04 10:30:00,13.46,13.55,13.44,13.55,2117803.0,10.9319,11.005,10.9157,11.005,2117803.0
2016-02-04 10:35:00,13.55,13.57,13.51,13.52,1711455.0,11.005,11.0213,10.9725,10.9807,1711455.0
2016-02-04 10:40:00,13.52,13.57,13.5,13.56,2126111.0,10.9807,11.0213,10.9644,11.0131,2126111.0
2016-02-04 10:45:00,13.56,13.57,13.51,13.53,1639106.0,11.0131,11.0213,10.9725,10.9888,1639106.0
2016-02-04 10:50:00,13.54,13.57,13.53,13.57,1929820.0,10.9969,11.0213,10.9888,11.0213,1929820.0
2016-02-04 10:55:00,13.57,13.59,13.55,13.58,2485313.0,11.0213,11.0375,11.005,11.0294,2485313.0
2016-02-04 11:00:00,13.58,13.58,13.5,13.51,1971262.0,11.0294,11.0294,10.9644,10.9725,1971262.0
2016-02-04 11:05:00,13.5,13.51,13.44,13.44,2245687.0,10.9644,10.9725,10.9157,10.9157,2245687.0
2016-02-04 11:10:00,13.45,13.47,13.42,13.43,1619454.0,10.9238,10.94,10.8994,10.9076,1619454.0
2016-02-04 11:15:00,13.43,13.44,13.38,13.39,2135057.0,10.9076,10.9157,10.8669,10.8751,2135057.0
2016-02-04 11:20:00,13.38,13.47,13.38,13.47,1679229.0,10.8669,10.94,10.8669,10.94,1679229.0
2016-02-04 11:25:00,13.46,13.49,13.44,13.44,1821311.0,10.9319,10.9563,10.9157,10.9157,1821311.0
2016-02-04 11:30:00,13.44,13.45,13.4,13.41,2016083.0,10.9157,10.9238,10.8832,10.8913,2016083.0
2016-02-04 11:35:00,13.4,13.47,13.4,13.46,1562556.0,10.8832,10.94,10.8832,10.9319,1562556.0
2016-02-04 11:40:00,13.46,13.48,13.33,13.33,2049981.0,10.9319,10.9482,10.8263,10.8263,2049981.0
2016-02-04 11:45:00,13.33,13.34,13.24,13.32,2075174.0,10.8263,10.8345,10.7532,10.8182,2075174.0
2016-02-04 11:50:00,13.32,13.39,13.31,13.36,1262954.0,10.8182,10.8751,10.8101,10.8507,1262954.0
2016-02-04 11:55:00,13.37,13.37,13.28,13.29,2181887.0,10.8588,10.8588,10.7857,10.7939,2181887.0
2016-02-04 12:00:00,13.29,13.36,13.26,13.35,1195402.0,10.7939,10.8507,10.7695,10.8426,1195402.0
2016-02-04 12:05:00,13.36,13.42,13.33,13.41,1167668.0,10.8507,10.8994,10.8263,10.8913,1167668.0
2016-02-04 12:10:00,13.41,13.43,13.36,13.38,1286219.0,10.8913,10.9076,10.8507,10.8669,1286219.0
2016-02-04 12:15:00,13.38,13.4,13.34,13.36,944066.0,10.8669,10.8832,10.8345,10.8507,944066.0
2016-02-04 12:20:00,13.36,13.37,13.31,13.32,747104.0,10.8507,10.8588,10.8101,10.8182,747104.0
2016-02-04 12:25:00,13.32,13.33,13.27,13.29,1175239.0,10.8182,10.8263,10.7776,10.7939,1175239.0
2016-02-04 12:30:00,13.29,13.31,13.27,13.29,638743.0,10.7939,10.8101,10.7776,10.7939,638743.0
2016-02-04 12:35:00,13.29,13.37,13.28,13.35,1465597.0,10.7939,10.8588,10.7857,10.8426,1465597.0
2016-02-04 12:40:00,13.35,13.39,13.31,13.33,1281799.0,10.8426,10.8751,10.8101,10.8263,1281799.0
2016-02-04 12:45:00,13.33,13.35,13.3,13.35,622726.0,10.8263,10.8426,10.802,10.8426,622726.0
2016-02-04 12:50:00,13.35,13.36,13.27,13.28,1853420.0,10.8426,10.8507,10.7776,10.7857,1853420.0
2016-02-04 12:55:00,13.29,13.3,13.25,13.26,1413997.0,10.7939,10.802,10.7614,10.7695,1413997.0
2016-02-04 13:00:00,13.26,13.28,13.24,13.27,1679944.0,10.7695,10.7857,10.7532,10.7776,1679944.0
2016-02-04 13:05:00,13.27,13.31,13.25,13.3,1327436.0,10.7776,10.8101,10.7614,10.802,1327436.0
2016-02-04 13:10:00,13.29,13.36,13.29,13.29,1543925.0,10.7939,10.8507,10.7939,10.7939,1543925.0
2016-02-04 13:15:00,13.29,13.31,13.27,13.28,1575025.0,10.7939,10.8101,10.7776,10.7857,1575025.0
2016-02-04 13:20:00,13.28,13.29,13.25,13.25,984900.0,10.7857,10.7939,10.7614,10.7614,984900.0
2016-02-04 13:25:00,13.26,13.27,13.24,13.27,1244543.0,10.7695,10.7776,10.7532,10.7776,1244543.0
2016-02-04 13:30:00,13.27,13.3,13.26,13.28,1077188.0,10.7776,10.802,10.7695,10.7857,1077188.0
2016-02-04 13:35:00,13.27,13.31,13.25,13.27,1434760.0,10.7776,10.8101,10.7614,10.7776,1434760.0
2016-02-04 13:40:00,13.27,13.28,13.22,13.23,1539740.0,10.7776,10.7857,10.737,10.7451,1539740.0
2016-02-04 13:45:00,13.23,13.23,13.18,13.2,2024065.0,10.7451,10.7451,10.7045,10.7208,2024065.0
2016-02-04 13:50:00,13.2,13.24,13.19,13.22,971897.0,10.7208,10.7532,10.7126,10.737,971897.0
2016-02-04 13:55:00,13.23,13.25,13.19,13.2,1842038.0,10.7451,10.7614,10.7126,10.7208,1842038.0
2016-02-04 14:00:00,13.2,13.21,13.15,13.16,1626264.0,10.7208,10.7289,10.6801,10.6883,1626264.0
2016-02-04 14:05:00,13.15,13.16,13.13,13.15,1699610.0,10.6801,10.6883,10.6639,10.6801,1699610.0
2016-02-04 14:10:00,13.15,13.2,13.13,13.2,1304451.0,10.6801,10.7208,10.6639,10.7208,1304451.0
2016-02-04 14:15:00,13.2,13.24,13.19,13.2,1100987.0,10.7208,10.7532,10.7126,10.7208,1100987.0
2016-02-04 14:20:00,13.21,13.22,13.17,13.18,1524619.0,10.7289,10.737,10.6964,10.7045,1524619.0
2016-02-04 14:25:00,13.18,13.2,13.15,13.15,1147864.0,10.7045,10.7208,10.6801,10.6801,1147864.0
2016-02-04 14:30:00,13.15,13.17,13.14,13.15,932152.0,10.6801,10.6964,10.672,10.6801,932152.0
2016-02-04 14:35:00,13.16,13.18,13.12,13.13,1160830.0,10.6883,10.7045,10.6558,10.6639,1160830.0
2016-02-04 14:40:00,13.12,13.18,13.12,13.15,1314155.0,10.6558,10.7045,10.6558,10.6801,1314155.0
2016-02-04 14:45:00,13.15,13.17,13.14,13.17,832275.0,10.6801,10.6964,10.672,10.6964,832275.0
2016-02-04 14:50:00,13.17,13.19,13.14,13.15,931649.0,10.6964,10.7126,10.672,10.6801,931649.0
2016-02-04 14:55:00,13.14,13.25,13.14,13.24,2760779.0,10.672,10.7614,10.672,10.7532,2760779.0
2016-02-04 15:00:00,13.24,13.24,13.21,13.21,2418502.0,10.7532,10.7532,10.7289,10.7289,2418502.0
2016-02-04 15:05:00,13.21,13.22,13.18,13.2,1217592.0,10.7289,10.737,10.7045,10.7208,1217592.0
2016-02-04 15:10:00,13.2,13.22,13.18,13.21,2027838.0,10.7208,10.737,10.7045,10.7289,2027838.0
2016-02-04 15:15:00,13.21,13.22,13.16,13.16,1794272.0,10.7289,10.737,10.6883,10.6883,1794272.0
2016-02-04 15:20:00,13.17,13.2,13.16,13.18,1347510.0,10.6964,10.7208,10.6883,10.7045,1347510.0
2016-02-04 15:25:00,13.18,13.19,13.15,13.16,1094044.0,10.7045,10.7126,10.6801,10.6883,1094044.0
2016-02-04 15:30:00,13.16,13.19,13.14,13.16,1874855.0,10.6883,10.7126,10.672,10.6883,1874855.0
2016-02-04 15:35:00,13.16,13.22,13.14,13.22,1662422.0,10.6883,10.737,10.672,10.737,1662422.0
2016-02-04 15:40:00,13.22,13.26,13.2,13.23,2967466.0,10.737,10.7695,10.7208,10.7451,2967466.0
2016-02-04 15:45:00,13.23,13.25,13.21,13.23,2197092.0,10.7451,10.7614,10.7289,10.7451,2197092.0
2016-02-04 15:50:00,13.22,13.23,13.2,13.23,1867439.0,10.737,10.7451,10.7208,10.7451,1867439.0
2016-02-04 15:55:00,13.23,13.26,13.22,13.25,4965690.0,10.7451,10.7695,10.737,10.7614,4965690.0
2016-02-05 09:30:00,13.32,13.39,13.32,13.35,3418059.0,10.8182,10.8751,10.8182,10.8426,3418059.0
2016-02-05 09:35:00,13.35,13.36,13.26,13.33,3133871.0,10.8426,10.8507,10.7695,10.8263,3133871.0
2016-02-05 09:40:00,13.34,13.38,13.29,13.31,2347053.0,10.8345,10.8669,10.7939,10.8101,2347053.0
2016-02-05 09:45:00,13.3,13.3,13.15,13.17,2314820.0,10.802,10.802,10.6801,10.6964,2314820.0
2016-02-05 09:50:00,13.17,13.25,13.16,13.23,1420531.0,10.6964,10.7614,10.6883,10.7451,1420531.0
2016-02-05 09:55:00,13.23,13.32,13.22,13.28,2572283.0,10.7451,10.8182,10.737,10.7857,2572283.0
2016-02-05 10:00:00,13.28,13.38,13.28,13.38,2177075.0,10.7857,10.8669,10.7857,10.8669,2177075.0
2016-02-05 10:05:00,13.38,13.38,13.29,13.3,2326618.0,10.8669,10.8669,10.7939,10.802,2326618.0
2016-02-05 10:10:00,13.3,13.33,13.28,13.28,1477322.0,10.802,10.8263,10.7857,10.7857,1477322.0
2016-02-05 10:15:00,13.28,13.31,13.24,13.25,1797208.0,10.7857,10.8101,10.7532,10.7614,1797208.0
2016-02-05 10:20:00,13.25,13.28,13.19,13.2,1490647.0,10.7614,10.7857,10.7126,10.7208,1490647.0
2016-02-05 10:25:00,13.19,13.2,13.12,13.15,1979215.0,10.7126,10.7208,10.6558,10.6801,1979215.0
2016-02-05 10:30:00,13.15,13.22,13.14,13.2,2133105.0,10.6801,10.737,10.672,10.7208,2133105.0
2016-02-05 10:35:00,13.2,13.23,13.18,13.19,1428203.0,10.7208,10.7451,10.7045,10.7126,1428203.0
2016-02-05 10:40:00,13.19,13.23,13.17,13.2,1037024.0,10.7126,10.7451,10.6964,10.7208,1037024.0
2016-02-05 10:45:00,13.2,13.2,13.14,13.16,1411308.0,10.7208,10.7208,10.672,10.6883,1411308.0
2016-02-05 10:50:00,13.16,13.17,13.11,13.12,1563556.0,10.6883,10.6964,10.6477,10.6558,1563556.0
2016-02-05 10:55:00,13.12,13.13,13.05,13.07,2444587.0,10.6558,10.6639,10.5989,10.6152,2444587.0
2016-02-05 11:00:00,13.08,13.09,13.02,13.03,1632751.0,10.6233,10.6314,10.5746,10.5827,1632751.0
2016-02-05 11:05:00,13.03,13.04,12.99,13.02,2065804.0,10.5827,10.5908,10.5502,10.5746,2065804.0
2016-02-05 11:10:00,13.02,13.07,13.0,13.05,1267040.0,10.5746,10.6152,10.5583,10.5989,1267040.0
2016-02-05 11:15:00,13.05,13.1,13.03,13.06,1277669.0,10.5989,10.6395,10.5827,10.6071,1277669.0
2016-02-05 11:20:00,13.05,13.07,13.03,13.04,1244650.0,10.5989,10.6152,10.5827,10.5908,1244650.0
2016-02-05 11:25:00,13.04,13.07,13.0,13.04,910439.0,10.5908,10.6152,10.5583,10.5908,910439.0
2016-02-05 11:30:00,13.05,13.06,13.01,13.02,1328403.0,10.5989,10.6071,10.5664,10.5746,1328403.0
2016-02-05 11:35:00,13.02,13.02,12.98,12.99,1394679.0,10.5746,10.5746,10.5421,10.5502,1394679.0
2016-02-05 11:40:00,12.99,13.02,12.97,12.99,1270778.0,10.5502,10.5746,10.534,10.5502,1270778.0
2016-02-05 11:45:00,12.99,13.01,12.97,13.01,1005501.0,10.5502,10.5664,10.534,10.5664,1005501.0
2016-02-05 11:50:00,13.01,13.03,13.0,13.02,711554.0,10.5664,10.5827,10.5583,10.5746,711554.0
2016-02-05 11:55:00,13.03,13.04,12.98,13.04,1154325.0,10.5827,10.5908,10.5421,10.5908,1154325.0
2016-02-05 12:00:00,13.04,13.06,13.03,13.04,821916.0,10.5908,10.6071,10.5827,10.5908,821916.0
2016-02-05 12:05:00,13.04,13.06,12.98,12.99,1316933.0,10.5908,10.6071,10.5421,10.5502,1316933.0
2016-02-05 12:10:00,12.99,12.99,12.95,12.95,1350947.0,10.5502,10.5502,10.5177,10.5177,1350947.0
2016-02-05 12:15:00,12.96,13.0,12.95,12.99,812522.0,10.5258,10.5583,10.5177,10.5502,812522.0
2016-02-05 12:20:00,12.99,13.02,12.97,13.02,832487.0,10.5502,10.5746,10.534,10.5746,832487.0
2016-02-05 12:25:00,13.02,13.04,13.0,13.02,808111.0,10.5746,10.5908,10.5583,10.5746,808111.0
2016-02-05 12:30:00,13.02,13.05,13.01,13.04,959226.0,10.5746,10.5989,10.5664,10.5908,959226.0
2016-02-05 12:35:00,13.03,13.09,13.02,13.08,1709098.0,10.5827,10.6314,10.5746,10.6233,1709098.0
2016-02-05 12:40:00,13.08,13.08,13.05,13.07,1229328.0,10.6233,10.6233,10.5989,10.6152,1229328.0
2016-02-05 12:45:00,13.06,13.08,13.05,13.06,1493087.0,10.6071,10.6233,10.5989,10.6071,1493087.0
2016-02-05 12:50:00,13.06,13.06,13.0,13.02,1253372.0,10.6071,10.6071,10.5583,10.5746,1253372.0
2016-02-05 12:55:00,13.01,13.02,12.98,13.02,1147452.0,10.5664,10.5746,10.5421,10.5746,1147452.0
2016-02-05 13:00:00,13.02,13.03,12.99,13.01,852545.0,10.5746,10.5827,10.5502,10.5664,852545.0
2016-02-05 13:05:00,13.01,13.03,13.0,13.02,546283.0,10.5664,10.5827,10.5583,10.5746,546283.0
2016-02-05 13:10:00,13.02,13.03,12.99,13.0,950063.0,10.5746,10.5827,10.5502,10.5583,950063.0
2016-02-05 13:15:00,13.0,13.03,12.99,13.01,824259.0,10.5583,10.5827,10.5502,10.5664,824259.0
2016-02-05 13:20:00,13.01,13.02,12.98,13.02,744954.0,10.5664,10.5746,10.5421,10.5746,744954.0
2016-02-05 13:25:00,13.01,13.06,13.01,13.04,1588896.0,10.5664,10.6071,10.5664,10.5908,1588896.0
2016-02-05 13:30:00,13.04,13.04,13.0,13.01,689782.0,10.5908,10.5908,10.5583,10.5664,689782.0
2016-02-05 13:35:00,13.01,13.03,13.0,13.01,1000124.0,10.5664,10.5827,10.5583,10.5664,1000124.0
2016-02-05 13:40:00,13.01,13.02,12.99,13.01,836839.0,10.5664,10.5746,10.5502,10.5664,836839.0
2016-02-05 13:45:00,13.0,13.02,12.95,12.97,1025799.0,10.5583,10.5746,10.5177,10.534,1025799.0
2016-02-05 13:50:00,12.96,13.0,12.95,13.0,961459.0,10.5258,10.5583,10.5177,10.5583,961459.0
2016-02-05 13:55:00,12.99,13.01,12.98,12.99,964623.0,10.5502,10.5664,10.5421,10.5502,964623.0
2016-02-05 14:00:00,12.99,13.01,12.97,12.98,1185562.0,10.5502,10.5664,10.534,10.5421,1185562.0
2016-02-05 14:05:00,12.98,12.99,12.95,12.98,904970.0,10.5421,10.5502,10.5177,10.5421,904970.0
2016-02-05 14:10:00,12.98,12.98,12.92,12.92,1359530.0,10.5421,10.5421,10.4933,10.4933,1359530.0
2016-02-05 14:15:00,12.93,12.95,12.91,12.95,1057120.0,10.5015,10.5177,10.4852,10.5177,1057120.0
2016-02-05 14:20:00,12.95,12.98,12.93,12.97,894402.0,10.5177,10.5421,10.5015,10.534,894402.0
2016-02-05 14:25:00,12.96,12.97,12.92,12.93,1055912.0,10.5258,10.534,10.4933,10.5015,1055912.0
2016-02-05 14:30:00,12.93,12.96,12.92,12.95,1236641.0,10.5015,10.5258,10.4933,10.5177,1236641.0
2016-02-05 14:35:00,12.95,12.97,12.94,12.96,619540.0,10.5177,10.534,10.5096,10.5258,619540.0
2016-02-05 14:40:00,12.95,12.96,12.93,12.95,1259881.0,10.5177,10.5258,10.5015,10.5177,1259881.0
2016-02-05 14:45:00,12.95,12.98,12.93,12.98,647153.0,10.5177,10.5421,10.5015,10.5421,647153.0
2016-02-05 14:50:00,12.98,12.98,12.95,12.96,919550.0,10.5421,10.5421,10.5177,10.5258,919550.0
2016-02-05 14:55:00,12.96,12.97,12.93,12.96,1338383.0,10.5258,10.534,10.5015,10.5258,1338383.0
2016-02-05 15:00:00,12.96,12.96,12.91,12.91,1000256.0,10.5258,10.5258,10.4852,10.4852,1000256.0
2016-02-05 15:05:00,12.92,12.94,12.91,12.93,1084100.0,10.4933,10.5096,10.4852,10.5015,1084100.0
2016-02-05 15:10:00,12.94,12.95,12.92,12.93,783795.0,10.5096,10.5177,10.4933,10.5015,783795.0
2016-02-05 15:15:00,12.93,12.98,12.92,12.98,1460395.0,10.5015,10.5421,10.4933,10.5421,1460395.0
2016-02-05 15:20:00,12.98,12.98,12.95,12.96,1164355.0,10.5421,10.5421,10.5177,10.5258,1164355.0
2016-02-05 15:25:00,12.96,12.96,12.93,12.94,1200676.0,10.5258,10.5258,10.5015,10.5096,1200676.0
2016-02-05 15:30:00,12.95,12.95,12.92,12.95,1827071.0,10.5177,10.5177,10.4933,10.5177,1827071.0
2016-02-05 15:35:00,12.95,12.96,12.9,12.9,1694179.0,10.5177,10.5258,10.4771,10.4771,1694179.0
2016-02-05 15:40:00,12.9,12.92,12.89,12.92,2032260.0,10.4771,10.4933,10.469,10.4933,2032260.0
2016-02-05 15:45:00,12.92,12.93,12.9,12.93,2203462.0,10.4933,10.5015,10.4771,10.5015,2203462.0
2016-02-05 15:50:00,12.93,12.93,12.9,12.91,2240567.0,10.5015,10.5015,10.4771,10.4852,2240567.0
2016-02-05 15:55:00,12.91,12.95,12.9,12.95,5820205.0,10.4852,10.5177,10.4771,10.5177,5820205.0
2016-02-08 09:30:00,12.65,12.7,12.42,12.46,8981556.0,10.2741,10.3147,10.0873,10.1197,8981556.0
2016-02-08 09:35:00,12.46,12.47,12.33,12.35,5743925.0,10.1197,10.1279,10.0142,10.0304,5743925.0
2016-02-08 09:40:00,12.35,12.49,12.35,12.45,3719235.0,10.0304,10.1441,10.0304,10.1116,3719235.0
2016-02-08 09:45:00,12.46,12.48,12.38,12.4,2891124.0,10.1197,10.136,10.0548,10.071,2891124.0
2016-02-08 09:50:00,12.4,12.41,12.27,12.29,4784435.0,10.071,10.0791,9.9654,9.9817,4784435.0
2016-02-08 09:55:00,12.28,12.35,12.26,12.29,4120955.0,9.9736,10.0304,9.9573,9.9817,4120955.0
2016-02-08 10:00:00,12.29,12.34,12.27,12.29,6637764.0,9.9817,10.0223,9.9654,9.9817,6637764.0
2016-02-08 10:05:00,12.29,12.32,12.23,12.24,4166655.0,9.9817,10.006,9.9329,9.9411,4166655.0
2016-02-08 10:10:00,12.24,12.26,12.2,12.24,4883170.0,9.9411,9.9573,9.9086,9.9411,4883170.0
2016-02-08 10:15:00,12.24,12.26,12.2,12.24,2423761.0,9.9411,9.9573,9.9086,9.9411,2423761.0
2016-02-08 10:20:00,12.23,12.3,12.22,12.29,4016575.0,9.9329,9.9898,9.9248,9.9817,4016575.0
2016-02-08 10:25:00,12.3,12.33,12.25,12.26,2201874.0,9.9898,10.0142,9.9492,9.9573,2201874.0
2016-02-08 10:30:00,12.26,12.34,12.25,12.32,3138622.0,9.9573,10.0223,9.9492,10.006,3138622.0
2016-02-08 10:35:00,12.32,12.33,12.26,12.3,2490745.0,10.006,10.0142,9.9573,9.9898,2490745.0
2016-02-08 10:40:00,12.3,12.31,12.25,12.3,2537872.0,9.9898,9.9979,9.9492,9.9898,2537872.0
2016-02-08 10:45:00,12.3,12.32,12.25,12.28,2132796.0,9.9898,10.006,9.9492,9.9736,2132796.0
2016-02-08 10:50:00,12.28,12.29,12.25,12.25,1822992.0,9.9736,9.9817,9.9492,9.9492,1822992.0
2016-02-08 10:55:00,12.26,12.27,12.22,12.24,1715252.0,9.9573,9.9654,9.9248,9.9411,1715252.0
2016-02-08 11:00:00,12.24,12.26,12.18,12.19,3429145.0,9.9411,9.9573,9.8923,9.9005,3429145.0
2016-02-08 11:05:00,12.19,12.19,12.15,12.17,2829315.0,9.9005,9.9005,9.868,9.8842,2829315.0
2016-02-08 11:10:00,12.17,12.19,12.13,12.16,2404245.0,9.8842,9.9005,9.8517,9.8761,2404245.0
2016-02-08 11:15:00,12.16,12.21,12.14,12.21,3779029.0,9.8761,9.9167,9.8598,9.9167,3779029.0
2016-02-08 11:20:00,12.21,12.25,12.2,12.22,2535269.0,9.9167,9.9492,9.9086,9.9248,2535269.0
2016-02-08 11:25:00,12.22,12.24,12.19,12.23,3824865.0,9.9248,9.9411,9.9005,9.9329,3824865.0
2016-02-08 11:30:00,12.22,12.25,12.2,12.25,2156125.0,9.9248,9.9492,9.9086,9.9492,2156125.0
2016-02-08 11:35:00,12.25,12.26,12.22,12.25,2028610.0,9.9492,9.9573,9.9248,9.9492,2028610.0
2016-02-08 11:40:00,12.24,12.27,12.21,12.21,2699677.0,9.9411,9.9654,9.9167,9.9167,2699677.0
2016-02-08 11:45:00,12.22,12.22,12.19,12.2,2548054.0,9.9248,9.9248,9.9005,9.9086,2548054.0
2016-02-08 11:50:00,12.21,12.26,12.19,12.25,2106440.0,9.9167,9.9573,9.9005,9.9492,2106440.0
2016-02-08 11:55:00,12.25,12.31,12.24,12.3,2528981.0,9.9492,9.9979,9.9411,9.9898,2528981.0
2016-02-08 12:00:00,12.3,12.33,12.29,12.29,2215708.0,9.9898,10.0142,9.9817,9.9817,2215708.0
2016-02-08 12:05:00,12.3,12.31,12.28,12.3,2561483.0,9.9898,9.9979,9.9736,9.9898,2561483.0
2016-02-08 12:10:00,12.3,12.3,12.27,12.29,1524217.0,9.9898,9.9898,9.9654,9.9817,1524217.0
2016-02-08 12:15:00,12.28,12.31,12.27,12.29,2287126.0,9.9736,9.9979,9.9654,9.9817,2287126.0
2016-02-08 12:20:00,12.29,12.31,12.29,12.3,1598664.0,9.9817,9.9979,9.9817,9.9898,1598664.0
2016-02-08 12:25:00,12.3,12.3,12.28,12.29,758808.0,9.9898,9.9898,9.9736,9.9817,758808.0
2016-02-08 12:30:00,12.29,12.31,12.28,12.29,1243338.0,9.9817,9.9979,9.9736,9.9817,1243338.0
2016-02-08 12:35:00,12.29,12.3,12.26,12.27,1455947.0,9.9817,9.9898,9.9573,9.9654,1455947.0
2016-02-08 12:40:00,12.26,12.31,12.26,12.29,1863587.0,9.9573,9.9979,9.9573,9.9817,1863587.0
2016-02-08 12:45:00,12.29,12.3,12.27,12.28,1657873.0,9.9817,9.9898,9.9654,9.9736,1657873.0
2016-02-08 12:50:00,12.28,12.29,12.26,12.26,931163.0,9.9736,9.9817,9.9573,9.9573,931163.0
2016-02-08 12:55:00,12.27,12.28,12.25,12.27,1221206.0,9.9654,9.9736,9.9492,9.9654,1221206.0
2016-02-08 13:00:00,12.27,12.27,12.23,12.23,1114833.0,9.9654,9.9654,9.9329,9.9329,1114833.0
2016-02-08 13:05:00,12.24,12.25,12.23,12.24,579274.0,9.9411,9.9492,9.9329,9.9411,579274.0
2016-02-08 13:10:00,12.24,12.25,12.23,12.25,712123.0,9.9411,9.9492,9.9329,9.9492,712123.0
2016-02-08 13:15:00,12.24,12.26,12.23,12.25,1139187.0,9.9411,9.9573,9.9329,9.9492,1139187.0
2016-02-08 13:20:00,12.25,12.25,12.22,12.22,1637260.0,9.9492,9.9492,9.9248,9.9248,1637260.0
2016-02-08 13:25:00,12.23,12.26,12.22,12.25,1446893.0,9.9329,9.9573,9.9248,9.9492,1446893.0
2016-02-08 13:30:00,12.25,12.27,12.24,12.25,2487958.0,9.9492,9.9654,9.9411,9.9492,2487958.0
2016-02-08 13:35:00,12.25,12.25,12.22,12.23,1102463.0,9.9492,9.9492,9.9248,9.9329,1102463.0
2016-02-08 13:40:00,12.23,12.23,12.18,12.19,1435532.0,9.9329,9.9329,9.8923,9.9005,1435532.0
2016-02-08 13:45:00,12.19,12.2,12.16,12.17,1440641.0,9.9005,9.9086,9.8761,9.8842,1440641.0
2016-02-08 13:50:00,12.16,12.19,12.15,12.17,1267187.0,9.8761,9.9005,9.868,9.8842,1267187.0
2016-02-08 13:55:00,12.18,12.2,12.15,12.18,1815030.0,9.8923,9.9086,9.868,9.8923,1815030.0
2016-02-08 14:00:00,12.18,12.22,12.17,12.22,1332391.0,9.8923,9.9248,9.8842,9.9248,1332391.0
2016-02-08 14:05:00,12.21,12.22,12.19,12.2,1455465.0,9.9167,9.9248,9.9005,9.9086,1455465.0
2016-02-08 14:10:00,12.2,12.21,12.16,12.17,1306802.0,9.9086,9.9167,9.8761,9.8842,1306802.0
2016-02-08 14:15:00,12.17,12.19,12.15,12.17,1936094.0,9.8842,9.9005,9.868,9.8842,1936094.0
2016-02-08 14:20:00,12.17,12.21,12.16,12.2,1931575.0,9.8842,9.9167,9.8761,9.9086,1931575.0
2016-02-08 14:25:00,12.2,12.23,12.19,12.19,2845474.0,9.9086,9.9329,9.9005,9.9005,2845474.0
2016-02-08 14:30:00,12.2,12.2,12.15,12.18,1287481.0,9.9086,9.9086,9.868,9.8923,1287481.0
2016-02-08 14:35:00,12.17,12.2,12.17,12.18,1518433.0,9.8842,9.9086,9.8842,9.8923,1518433.0
2016-02-08 14:40:00,12.18,12.2,12.17,12.2,1567650.0,9.8923,9.9086,9.8842,9.9086,1567650.0
2016-02-08 14:45:00,12.2,12.23,12.19,12.21,2576603.0,9.9086,9.9329,9.9005,9.9167,2576603.0
2016-02-08 14:50:00,12.21,12.22,12.2,12.21,1330500.0,9.9167,9.9248,9.9086,9.9167,1330500.0
2016-02-08 14:55:00,12.21,12.22,12.19,12.2,1662582.0,9.9167,9.9248,9.9005,9.9086,1662582.0
2016-02-08 15:00:00,12.2,12.2,12.18,12.2,1749965.0,9.9086,9.9086,9.8923,9.9086,1749965.0
2016-02-08 15:05:00,12.2,12.21,12.18,12.18,1702627.0,9.9086,9.9167,9.8923,9.8923,1702627.0
2016-02-08 15:10:00,12.19,12.25,12.18,12.25,1730982.0,9.9005,9.9492,9.8923,9.9492,1730982.0
2016-02-08 15:15:00,12.25,12.27,12.24,12.27,2596743.0,9.9492,9.9654,9.9411,9.9654,2596743.0
2016-02-08 15:20:00,12.27,12.29,12.24,12.28,2841252.0,9.9654,9.9817,9.9411,9.9736,2841252.0
2016-02-08 15:25:00,12.28,12.29,12.25,12.26,2194187.0,9.9736,9.9817,9.9492,9.9573,2194187.0
2016-02-08 15:30:00,12.25,12.3,12.25,12.29,4444700.0,9.9492,9.9898,9.9492,9.9817,4444700.0
2016-02-08 15:35:00,12.29,12.29,12.24,12.25,3534440.0,9.9817,9.9817,9.9411,9.9492,3534440.0
2016-02-08 15:40:00,12.25,12.32,12.24,12.32,4060850.0,9.9492,10.006,9.9411,10.006,4060850.0
2016-02-08 15:45:00,12.31,12.35,12.3,12.31,5591477.0,9.9979,10.0304,9.9898,9.9979,5591477.0
2016-02-08 15:50:00,12.3,12.31,12.27,12.27,3689651.0,9.9898,9.9979,9.9654,9.9654,3689651.0
2016-02-08 15:55:00,12.27,12.3,12.25,12.28,5929772.0,9.9654,9.9898,9.9492,9.9736,5929772.0
2016-02-09 09:30:00,11.99,12.09,11.96,12.05,9393924.0,9.738,9.8192,9.7137,9.7868,9393924.0
2016-02-09 09:35:00,12.06,12.13,12.02,12.09,6748092.0,9.7949,9.8517,9.7624,9.8192,6748092.0
2016-02-09 09:40:00,12.09,12.16,12.02,12.16,5437768.0,9.8192,9.8761,9.7624,9.8761,5437768.0
2016-02-09 09:45:00,12.15,12.31,12.11,12.31,7337308.0,9.868,9.9979,9.8355,9.9979,7337308.0
2016-02-09 09:50:00,12.3,12.34,12.24,12.33,5535113.0,9.9898,10.0223,9.9411,10.0142,5535113.0
2016-02-09 09:55:00,12.33,12.33,12.25,12.26,3275751.0,10.0142,10.0142,9.9492,9.9573,3275751.0
2016-02-09 10:00:00,12.27,12.37,12.23,12.37,4467315.0,9.9654,10.0466,9.9329,10.0466,4467315.0
2016-02-09 10:05:00,12.36,12.43,12.3,12.4,3811089.0,10.0385,10.0954,9.9898,10.071,3811089.0
2016-02-09 10:10:00,12.4,12.42,12.35,12.37,5134900.0,10.071,10.0873,10.0304,10.0466,5134900.0
2016-02-09 10:15:00,12.38,12.39,12.29,12.34,4665443.0,10.0548,10.0629,9.9817,10.0223,4665443.0
2016-02-09 10:20:00,12.34,12.41,12.31,12.4,3589457.0,10.0223,10.0791,9.9979,10.071,3589457.0
2016-02-09 10:25:00,12.4,12.41,12.29,12.34,3675149.0,10.071,10.0791,9.9817,10.0223,3675149.0
2016-02-09 10:30:00,12.34,12.34,12.24,12.27,2812303.0,10.0223,10.0223,9.9411,9.9654,2812303.0
2016-02-09 10:35:00,12.26,12.31,12.25,12.29,2193578.0,9.9573,9.9979,9.9492,9.9817,2193578.0
2016-02-09 10:40:00,12.3,12.3,12.2,12.23,3569369.0,9.9898,9.9898,9.9086,9.9329,3569369.0
2016-02-09 10:45:00,12.23,12.27,12.21,12.21,2347057.0,9.9329,9.9654,9.9167,9.9167,2347057.0
2016-02-09 10:50:00,12.21,12.23,12.17,12.17,2003555.0,9.9167,9.9329,9.8842,9.8842,2003555.0
2016-02-09 10:55:00,12.18,12.23,12.17,12.18,3049577.0,9.8923,9.9329,9.8842,9.8923,3049577.0
2016-02-09 11:00:00,12.19,12.24,12.16,12.18,3792789.0,9.9005,9.9411,9.8761,9.8923,3792789.0
2016-02-09 11:05:00,12.17,12.22,12.17,12.2,2154017.0,9.8842,9.9248,9.8842,9.9086,2154017.0
2016-02-09 11:10:00,12.21,12.28,12.2,12.24,2393076.0,9.9167,9.9736,9.9086,9.9411,2393076.0
2016-02-09 11:15:00,12.24,12.25,12.19,12.24,2012478.0,9.9411,9.9492,9.9005,9.9411,2012478.0
2016-02-09 11:20:00,12.24,12.34,12.23,12.34,1723982.0,9.9411,10.0223,9.9329,10.0223,1723982.0
2016-02-09 11:25:00,12.34,12.37,12.31,12.33,2357813.0,10.0223,10.0466,9.9979,10.0142,2357813.0
2016-02-09 11:30:00,12.32,12.33,12.24,12.27,2861756.0,10.006,10.0142,9.9411,9.9654,2861756.0
2016-02-09 11:35:00,12.27,12.28,12.23,12.24,2713259.0,9.9654,9.9736,9.9329,9.9411,2713259.0
2016-02-09 11:40:00,12.24,12.3,12.23,12.29,2217070.0,9.9411,9.9898,9.9329,9.9817,2217070.0
2016-02-09 11:45:00,12.3,12.31,12.24,12.25,2379255.0,9.9898,9.9979,9.9411,9.9492,2379255.0
2016-02-09 11:50:00,12.25,12.26,12.2,12.21,1668673.0,9.9492,9.9573,9.9086,9.9167,1668673.0
2016-02-09 11:55:00,12.21,12.25,12.21,12.24,1275920.0,9.9167,9.9492,9.9167,9.9411,1275920.0
2016-02-09 12:00:00,12.25,12.27,12.22,12.25,1885959.0,9.9492,9.9654,9.9248,9.9492,1885959.0
2016-02-09 12:05:00,12.25,12.26,12.21,12.26,1647100.0,9.9492,9.9573,9.9167,9.9573,1647100.0
2016-02-09 12:10:00,12.25,12.26,12.21,12.21,998940.0,9.9492,9.9573,9.9167,9.9167,998940.0
2016-02-09 12:15:00,12.21,12.22,12.18,12.2,2180694.0,9.9167,9.9248,9.8923,9.9086,2180694.0
2016-02-09 12:20:00,12.2,12.21,12.18,12.19,1739313.0,9.9086,9.9167,9.8923,9.9005,1739313.0
2016-02-09 12:25:00,12.2,12.24,12.19,12.21,2134206.0,9.9086,9.9411,9.9005,9.9167,2134206.0
2016-02-09 12:30:00,12.21,12.24,12.19,12.23,933694.0,9.9167,9.9411,9.9005,9.9329,933694.0
2016-02-09 12:35:00,12.23,12.27,12.22,12.23,1278625.0,9.9329,9.9654,9.9248,9.9329,1278625.0
2016-02-09 12:40:00,12.23,12.24,12.2,12.24,874695.0,9.9329,9.9411,9.9086,9.9411,874695.0
2016-02-09 12:45:00,12.24,12.24,12.18,12.18,1059126.0,9.9411,9.9411,9.8923,9.8923,1059126.0
2016-02-09 12:50:00,12.18,12.22,12.17,12.21,987285.0,9.8923,9.9248,9.8842,9.9167,987285.0
2016-02-09 12:55:00,12.21,12.21,12.18,12.2,1742667.0,9.9167,9.9167,9.8923,9.9086,1742667.0
2016-02-09 13:00:00,12.21,12.23,12.19,12.2,1260137.0,9.9167,9.9329,9.9005,9.9086,1260137.0
2016-02-09 13:05:00,12.2,12.2,12.17,12.17,903990.0,9.9086,9.9086,9.8842,9.8842,903990.0
2016-02-09 13:10:00,12.18,12.18,12.13,12.13,1266664.0,9.8923,9.8923,9.8517,9.8517,1266664.0
2016-02-09 13:15:00,12.13,12.15,12.12,12.14,1517619.0,9.8517,9.868,9.8436,9.8598,1517619.0
2016-02-09 13:20:00,12.14,12.19,12.12,12.17,1296835.0,9.8598,9.9005,9.8436,9.8842,1296835.0
2016-02-09 13:25:00,12.17,12.21,12.16,12.2,1367201.0,9.8842,9.9167,9.8761,9.9086,1367201.0
2016-02-09 13:30:00,12.19,12.24,12.17,12.18,2768353.0,9.9005,9.9411,9.8842,9.8923,2768353.0
2016-02-09 13:35:00,12.18,12.18,12.15,12.16,1189348.0,9.8923,9.8923,9.868,9.8761,1189348.0
2016-02-09 13:40:00,12.16,12.22,12.15,12.21,1229594.0,9.8761,9.9248,9.868,9.9167,1229594.0
2016-02-09 13:45:00,12.21,12.22,12.16,12.17,1433236.0,9.9167,9.9248,9.8761,9.8842,1433236.0
2016-02-09 13:50:00,12.17,12.18,12.15,12.18,934255.0,9.8842,9.8923,9.868,9.8923,934255.0
2016-02-09 13:55:00,12.17,12.21,12.16,12.17,1477743.0,9.8842,9.9167,9.8761,9.8842,1477743.0
2016-02-09 14:00:00,12.17,12.21,12.16,12.2,2406071.0,9.8842,9.9167,9.8761,9.9086,2406071.0
2016-02-09 14:05:00,12.2,12.3,12.19,12.3,3452918.0,9.9086,9.9898,9.9005,9.9898,3452918.0
2016-02-09 14:10:00,12.29,12.32,12.24,12.26,3529822.0,9.9817,10.006,9.9411,9.9573,3529822.0
2016-02-09 14:15:00,12.26,12.3,12.21,12.23,3442523.0,9.9573,9.9898,9.9167,9.9329,3442523.0
2016-02-09 14:20:00,12.23,12.26,12.2,12.22,2036855.0,9.9329,9.9573,9.9086,9.9248,2036855.0
2016-02-09 14:25:00,12.21,12.23,12.15,12.2,2356259.0,9.9167,9.9329,9.868,9.9086,2356259.0
2016-02-09 14:30:00,12.2,12.26,12.19,12.26,2853523.0,9.9086,9.9573,9.9005,9.9573,2853523.0
2016-02-09 14:35:00,12.26,12.3,12.24,12.26,4293348.0,9.9573,9.9898,9.9411,9.9573,4293348.0
2016-02-09 14:40:00,12.26,12.32,12.23,12.32,3682091.0,9.9573,10.006,9.9329,10.006,3682091.0
2016-02-09 14:45:00,12.32,12.32,12.21,12.23,4276596.0,10.006,10.006,9.9167,9.9329,4276596.0
2016-02-09 14:50:00,12.23,12.28,12.22,12.28,2828107.0,9.9329,9.9736,9.9248,9.9736,2828107.0
2016-02-09 14:55:00,12.28,12.29,12.24,12.25,3635534.0,9.9736,9.9817,9.9411,9.9492,3635534.0
2016-02-09 15:00:00,12.25,12.29,12.24,12.26,4655083.0,9.9492,9.9817,9.9411,9.9573,4655083.0
2016-02-09 15:05:00,12.26,12.36,12.25,12.3,5040077.0,9.9573,10.0385,9.9492,9.9898,5040077.0
2016-02-09 15:10:00,12.29,12.3,12.25,12.25,3854152.0,9.9817,9.9898,9.9492,9.9492,3854152.0
2016-02-09 15:15:00,12.26,12.29,12.18,12.21,4447712.0,9.9573,9.9817,9.8923,9.9167,4447712.0
2016-02-09 15:20:00,12.2,12.22,12.17,12.18,4370018.0,9.9086,9.9248,9.8842,9.8923,4370018.0
2016-02-09 15:25:00,12.18,12.21,12.16,12.21,2393750.0,9.8923,9.9167,9.8761,9.9167,2393750.0
2016-02-09 15:30:00,12.21,12.22,12.17,12.2,3326704.0,9.9167,9.9248,9.8842,9.9086,3326704.0
2016-02-09 15:35:00,12.2,12.23,12.19,12.2,3307333.0,9.9086,9.9329,9.9005,9.9086,3307333.0
2016-02-09 15:40:00,12.2,12.21,12.14,12.2,3650197.0,9.9086,9.9167,9.8598,9.9086,3650197.0
2016-02-09 15:45:00,12.2,12.21,12.18,12.2,3688470.0,9.9086,9.9167,9.8923,9.9086,3688470.0
2016-02-09 15:50:00,12.19,12.22,12.19,12.2,4120126.0,9.9005,9.9248,9.9005,9.9086,4120126.0
2016-02-09 15:55:00,12.2,12.21,12.19,12.2,7580317.0,9.9086,9.9167,9.9005,9.9086,7580317.0
2016-02-10 09:30:00,12.42,12.54,12.37,12.43,9560757.0,10.0873,10.1847,10.0466,10.0954,9560757.0
2016-02-10 09:35:00,12.44,12.45,12.34,12.35,4167509.0,10.1035,10.1116,10.0223,10.0304,4167509.0
2016-02-10 09:40:00,12.35,12.4,12.26,12.27,3129419.0,10.0304,10.071,9.9573,9.9654,3129419.0
2016-02-10 09:45:00,12.27,12.36,12.27,12.36,3045489.0,9.9654,10.0385,9.9654,10.0385,3045489.0
2016-02-10 09:50:00,12.35,12.36,12.3,12.35,2148630.0,10.0304,10.0385,9.9898,10.0304,2148630.0
2016-02-10 09:55:00,12.35,12.39,12.34,12.36,3270736.0,10.0304,10.0629,10.0223,10.0385,3270736.0
2016-02-10 10:00:00,12.36,12.38,12.31,12.34,2764519.0,10.0385,10.0548,9.9979,10.0223,2764519.0
2016-02-10 10:05:00,12.32,12.35,12.27,12.29,2408360.0,10.006,10.0304,9.9654,9.9817,2408360.0
2016-02-10 10:10:00,12.3,12.31,12.26,12.29,3173558.0,9.9898,9.9979,9.9573,9.9817,3173558.0
2016-02-10 10:15:00,12.29,12.39,12.28,12.39,4137623.0,9.9817,10.0629,9.9736,10.0629,4137623.0
2016-02-10 10:20:00,12.38,12.39,12.34,12.35,2854201.0,10.0548,10.0629,10.0223,10.0304,2854201.0
2016-02-10 10:25:00,12.35,12.37,12.31,12.32,2162132.0,10.0304,10.0466,9.9979,10.006,2162132.0
2016-02-10 10:30:00,12.32,12.45,12.32,12.41,5544946.0,10.006,10.1116,10.006,10.0791,5544946.0
2016-02-10 10:35:00,12.41,12.42,12.33,12.34,3189144.0,10.0791,10.0873,10.0142,10.0223,3189144.0
2016-02-10 10:40:00,12.35,12.35,12.28,12.3,2315561.0,10.0304,10.0304,9.9736,9.9898,2315561.0
2016-02-10 10:45:00,12.3,12.32,12.27,12.3,2353176.0,9.9898,10.006,9.9654,9.9898,2353176.0
2016-02-10 10:50:00,12.3,12.3,12.21,12.23,2658840.0,9.9898,9.9898,9.9167,9.9329,2658840.0
2016-02-10 10:55:00,12.23,12.24,12.18,12.22,2106697.0,9.9329,9.9411,9.8923,9.9248,2106697.0
2016-02-10 11:00:00,12.23,12.24,12.19,12.21,1377574.0,9.9329,9.9411,9.9005,9.9167,1377574.0
2016-02-10 11:05:00,12.22,12.24,12.18,12.22,2989576.0,9.9248,9.9411,9.8923,9.9248,2989576.0
2016-02-10 11:10:00,12.23,12.24,12.2,12.23,1676015.0,9.9329,9.9411,9.9086,9.9329,1676015.0
2016-02-10 11:15:00,12.23,12.24,12.19,12.22,2422278.0,9.9329,9.9411,9.9005,9.9248,2422278.0
2016-02-10 11:20:00,12.22,12.28,12.21,12.26,3409498.0,9.9248,9.9736,9.9167,9.9573,3409498.0
2016-02-10 11:25:00,12.26,12.26,12.19,12.2,1855810.0,9.9573,9.9573,9.9005,9.9086,1855810.0
2016-02-10 11:30:00,12.2,12.21,12.13,12.14,2445862.0,9.9086,9.9167,9.8517,9.8598,2445862.0
2016-02-10 11:35:00,12.14,12.16,12.1,12.1,1479447.0,9.8598,9.8761,9.8274,9.8274,1479447.0
2016-02-10 11:40:00,12.1,12.16,12.07,12.15,3262481.0,9.8274,9.8761,9.803,9.868,3262481.0
2016-02-10 11:45:00,12.15,12.21,12.14,12.21,2271811.0,9.868,9.9167,9.8598,9.9167,2271811.0
2016-02-10 11:50:00,12.2,12.21,12.17,12.18,2145830.0,9.9086,9.9167,9.8842,9.8923,2145830.0
2016-02-10 11:55:00,12.18,12.21,12.18,12.2,2154187.0,9.8923,9.9167,9.8923,9.9086,2154187.0
2016-02-10 12:00:00,12.2,12.22,12.17,12.18,1009725.0,9.9086,9.9248,9.8842,9.8923,1009725.0
2016-02-10 12:05:00,12.18,12.19,12.11,12.17,1722846.0,9.8923,9.9005,9.8355,9.8842,1722846.0
2016-02-10 12:10:00,12.17,12.18,12.12,12.13,1476021.0,9.8842,9.8923,9.8436,9.8517,1476021.0
2016-02-10 12:15:00,12.12,12.16,12.11,12.15,1285965.0,9.8436,9.8761,9.8355,9.868,1285965.0
2016-02-10 12:20:00,12.15,12.21,12.14,12.19,1438098.0,9.868,9.9167,9.8598,9.9005,1438098.0
2016-02-10 12:25:00,12.19,12.2,12.17,12.2,738382.0,9.9005,9.9086,9.8842,9.9086,738382.0
2016-02-10 12:30:00,12.2,12.21,12.18,12.19,914041.0,9.9086,9.9167,9.8923,9.9005,914041.0
2016-02-10 12:35:00,12.19,12.25,12.18,12.24,1939916.0,9.9005,9.9492,9.8923,9.9411,1939916.0
2016-02-10 12:40:00,12.24,12.25,12.2,12.21,1695599.0,9.9411,9.9492,9.9086,9.9167,1695599.0
2016-02-10 12:45:00,12.21,12.21,12.18,12.21,1268832.0,9.9167,9.9167,9.8923,9.9167,1268832.0
2016-02-10 12:50:00,12.21,12.22,12.19,12.2,1800759.0,9.9167,9.9248,9.9005,9.9086,1800759.0
2016-02-10 12:55:00,12.21,12.25,12.18,12.23,1806148.0,9.9167,9.9492,9.8923,9.9329,1806148.0
2016-02-10 13:00:00,12.24,12.25,12.21,12.23,1674811.0,9.9411,9.9492,9.9167,9.9329,1674811.0
2016-02-10 13:05:00,12.23,12.24,12.21,12.21,1169146.0,9.9329,9.9411,9.9167,9.9167,1169146.0
2016-02-10 13:10:00,12.21,12.22,12.18,12.18,1762046.0,9.9167,9.9248,9.8923,9.8923,1762046.0
2016-02-10 13:15:00,12.19,12.2,12.16,12.2,1169349.0,9.9005,9.9086,9.8761,9.9086,1169349.0
2016-02-10 13:20:00,12.2,12.22,12.16,12.17,1357052.0,9.9086,9.9248,9.8761,9.8842,1357052.0
2016-02-10 13:25:00,12.17,12.18,12.15,12.17,1833739.0,9.8842,9.8923,9.868,9.8842,1833739.0
2016-02-10 13:30:00,12.17,12.18,12.13,12.15,1247318.0,9.8842,9.8923,9.8517,9.868,1247318.0
2016-02-10 13:35:00,12.15,12.17,12.14,12.15,2039188.0,9.868,9.8842,9.8598,9.868,2039188.0
2016-02-10 13:40:00,12.15,12.17,12.14,12.17,2190965.0,9.868,9.8842,9.8598,9.8842,2190965.0
2016-02-10 13:45:00,12.17,12.17,12.13,12.15,2261742.0,9.8842,9.8842,9.8517,9.868,2261742.0
2016-02-10 13:50:00,12.15,12.16,12.11,12.12,1516162.0,9.868,9.8761,9.8355,9.8436,1516162.0
2016-02-10 13:55:00,12.13,12.13,12.11,12.13,839624.0,9.8517,9.8517,9.8355,9.8517,839624.0
2016-02-10 14:00:00,12.13,12.15,12.12,12.15,1431257.0,9.8517,9.868,9.8436,9.868,1431257.0
2016-02-10 14:05:00,12.15,12.16,12.13,12.13,1447009.0,9.868,9.8761,9.8517,9.8517,1447009.0
2016-02-10 14:10:00,12.13,12.17,12.13,12.15,1347974.0,9.8517,9.8842,9.8517,9.868,1347974.0
2016-02-10 14:15:00,12.15,12.16,12.12,12.15,1278742.0,9.868,9.8761,9.8436,9.868,1278742.0
2016-02-10 14:20:00,12.15,12.15,12.12,12.13,740888.0,9.868,9.868,9.8436,9.8517,740888.0
2016-02-10 14:25:00,12.13,12.14,12.1,12.12,1450239.0,9.8517,9.8598,9.8274,9.8436,1450239.0
2016-02-10 14:30:00,12.12,12.14,12.11,12.12,1294320.0,9.8436,9.8598,9.8355,9.8436,1294320.0
2016-02-10 14:35:00,12.12,12.12,12.11,12.11,851074.0,9.8436,9.8436,9.8355,9.8355,851074.0
2016-02-10 14:40:00,12.11,12.12,12.09,12.09,1681282.0,9.8355,9.8436,9.8192,9.8192,1681282.0
2016-02-10 14:45:00,12.1,12.11,12.09,12.09,662999.0,9.8274,9.8355,9.8192,9.8192,662999.0
2016-02-10 14:50:00,12.1,12.11,12.08,12.1,1332137.0,9.8274,9.8355,9.8111,9.8274,1332137.0
2016-02-10 14:55:00,12.1,12.12,12.09,12.1,1692786.0,9.8274,9.8436,9.8192,9.8274,1692786.0
2016-02-10 15:00:00,12.09,12.14,12.08,12.13,2814186.0,9.8192,9.8598,9.8111,9.8517,2814186.0
2016-02-10 15:05:00,12.13,12.14,12.1,12.11,2226832.0,9.8517,9.8598,9.8274,9.8355,2226832.0
2016-02-10 15:10:00,12.1,12.13,12.08,12.08,1740244.0,9.8274,9.8517,9.8111,9.8111,1740244.0
2016-02-10 15:15:00,12.08,12.1,12.04,12.04,2725190.0,9.8111,9.8274,9.7786,9.7786,2725190.0
2016-02-10 15:20:00,12.04,12.08,12.03,12.08,1784713.0,9.7786,9.8111,9.7705,9.8111,1784713.0
2016-02-10 15:25:00,12.08,12.1,12.05,12.05,2394147.0,9.8111,9.8274,9.7868,9.7868,2394147.0
2016-02-10 15:30:00,12.05,12.07,12.02,12.04,3448177.0,9.7868,9.803,9.7624,9.7786,3448177.0
2016-02-10 15:35:00,12.03,12.04,11.99,12.0,4311180.0,9.7705,9.7786,9.738,9.7461,4311180.0
2016-02-10 15:40:00,12.0,12.01,11.97,12.0,3335246.0,9.7461,9.7543,9.7218,9.7461,3335246.0
2016-02-10 15:45:00,12.0,12.02,11.98,11.99,4887351.0,9.7461,9.7624,9.7299,9.738,4887351.0
2016-02-10 15:50:00,11.98,11.99,11.96,11.96,5010159.0,9.7299,9.738,9.7137,9.7137,5010159.0
2016-02-10 15:55:00,11.96,11.98,11.91,11.93,11825283.0,9.7137,9.7299,9.673,9.6893,11825283.0
2016-02-11 09:30:00,11.46,11.5,11.28,11.46,13125008.0,9.3076,9.3401,9.1614,9.3076,13125008.0
2016-02-11 09:35:00,11.46,11.5,11.28,11.33,7555624.0,9.3076,9.3401,9.1614,9.202,7555624.0
2016-02-11 09:40:00,11.34,11.39,11.26,11.39,8057558.0,9.2101,9.2507,9.1451,9.2507,8057558.0
2016-02-11 09:45:00,11.38,11.43,11.32,11.35,6165447.0,9.2426,9.2832,9.1939,9.2182,6165447.0
2016-02-11 09:50:00,11.35,11.41,11.32,11.38,5043771.0,9.2182,9.267,9.1939,9.2426,5043771.0
2016-02-11 09:55:00,11.36,11.5,11.34,11.44,5595095.0,9.2263,9.3401,9.2101,9.2913,5595095.0
2016-02-11 10:00:00,11.43,11.51,11.4,11.44,5980758.0,9.2832,9.3482,9.2588,9.2913,5980758.0
2016-02-11 10:05:00,11.45,11.55,11.44,11.46,6509092.0,9.2994,9.3807,9.2913,9.3076,6509092.0
2016-02-11 10:10:00,11.46,11.48,11.4,11.48,5320506.0,9.3076,9.3238,9.2588,9.3238,5320506.0
2016-02-11 10:15:00,11.47,11.48,11.39,11.42,4513665.0,9.3157,9.3238,9.2507,9.2751,4513665.0
2016-02-11 10:20:00,11.42,11.45,11.38,11.42,4774963.0,9.2751,9.2994,9.2426,9.2751,4774963.0
2016-02-11 10:25:00,11.42,11.43,11.34,11.35,4592716.0,9.2751,9.2832,9.2101,9.2182,4592716.0
2016-02-11 10:30:00,11.35,11.38,11.34,11.37,4322341.0,9.2182,9.2426,9.2101,9.2345,4322341.0
2016-02-11 10:35:00,11.37,11.39,11.31,11.33,4523480.0,9.2345,9.2507,9.1857,9.202,4523480.0
2016-02-11 10:40:00,11.33,11.34,11.31,11.32,2368887.0,9.202,9.2101,9.1857,9.1939,2368887.0
2016-02-11 10:45:00,11.33,11.39,11.31,11.32,3492333.0,9.202,9.2507,9.1857,9.1939,3492333.0
2016-02-11 10:50:00,11.32,11.33,11.28,11.29,3727482.0,9.1939,9.202,9.1614,9.1695,3727482.0
2016-02-11 10:55:00,11.3,11.32,11.28,11.29,2902093.0,9.1776,9.1939,9.1614,9.1695,2902093.0
2016-02-11 11:00:00,11.29,11.31,11.26,11.26,2741984.0,9.1695,9.1857,9.1451,9.1451,2741984.0
2016-02-11 11:05:00,11.26,11.27,11.21,11.23,3471088.0,9.1451,9.1533,9.1045,9.1208,3471088.0
2016-02-11 11:10:00,11.23,11.25,11.18,11.2,6326778.0,9.1208,9.137,9.0802,9.0964,6326778.0
2016-02-11 11:15:00,11.2,11.23,11.18,11.23,5832865.0,9.0964,9.1208,9.0802,9.1208,5832865.0
2016-02-11 11:20:00,11.23,11.27,11.19,11.21,3352588.0,9.1208,9.1533,9.0883,9.1045,3352588.0
2016-02-11 11:25:00,11.21,11.22,11.18,11.2,2451401.0,9.1045,9.1126,9.0802,9.0964,2451401.0
2016-02-11 11:30:00,11.19,11.22,11.17,11.19,3868800.0,9.0883,9.1126,9.072,9.0883,3868800.0
2016-02-11 11:35:00,11.18,11.2,11.16,11.18,4823593.0,9.0802,9.0964,9.0639,9.0802,4823593.0
2016-02-11 11:40:00,11.18,11.23,11.15,11.19,3589197.0,9.0802,9.1208,9.0558,9.0883,3589197.0
2016-02-11 11:45:00,11.2,11.2,11.13,11.13,4482372.0,9.0964,9.0964,9.0395,9.0395,4482372.0
2016-02-11 11:50:00,11.13,11.17,11.13,11.16,3149182.0,9.0395,9.072,9.0395,9.0639,3149182.0
2016-02-11 11:55:00,11.15,11.2,11.13,11.14,4421454.0,9.0558,9.0964,9.0395,9.0477,4421454.0
2016-02-11 12:00:00,11.13,11.16,11.12,11.15,2693833.0,9.0395,9.0639,9.0314,9.0558,2693833.0
2016-02-11 12:05:00,11.14,11.19,11.14,11.15,4061466.0,9.0477,9.0883,9.0477,9.0558,4061466.0
2016-02-11 12:10:00,11.15,11.16,11.12,11.12,2287164.0,9.0558,9.0639,9.0314,9.0314,2287164.0
2016-02-11 12:15:00,11.12,11.15,11.11,11.13,3074034.0,9.0314,9.0558,9.0233,9.0395,3074034.0
2016-02-11 12:20:00,11.14,11.19,11.13,11.15,3875481.0,9.0477,9.0883,9.0395,9.0558,3875481.0
2016-02-11 12:25:00,11.14,11.19,11.14,11.17,2532907.0,9.0477,9.0883,9.0477,9.072,2532907.0
2016-02-11 12:30:00,11.17,11.17,11.13,11.14,2219080.0,9.072,9.072,9.0395,9.0477,2219080.0
2016-02-11 12:35:00,11.13,11.16,11.13,11.15,1962198.0,9.0395,9.0639,9.0395,9.0558,1962198.0
2016-02-11 12:40:00,11.15,11.16,11.13,11.15,1730405.0,9.0558,9.0639,9.0395,9.0558,1730405.0
2016-02-11 12:45:00,11.16,11.16,11.14,11.15,2635451.0,9.0639,9.0639,9.0477,9.0558,2635451.0
2016-02-11 12:50:00,11.15,11.21,11.14,11.18,4505457.0,9.0558,9.1045,9.0477,9.0802,4505457.0
2016-02-11 12:55:00,11.18,11.19,11.13,11.15,5065030.0,9.0802,9.0883,9.0395,9.0558,5065030.0
2016-02-11 13:00:00,11.15,11.22,11.12,11.15,7257824.0,9.0558,9.1126,9.0314,9.0558,7257824.0
2016-02-11 13:05:00,11.14,11.18,11.14,11.15,3818557.0,9.0477,9.0802,9.0477,9.0558,3818557.0
2016-02-11 13:10:00,11.15,11.17,11.13,11.16,2958594.0,9.0558,9.072,9.0395,9.0639,2958594.0
2016-02-11 13:15:00,11.16,11.16,11.14,11.15,3068253.0,9.0639,9.0639,9.0477,9.0558,3068253.0
2016-02-11 13:20:00,11.15,11.16,11.13,11.14,3638326.0,9.0558,9.0639,9.0395,9.0477,3638326.0
2016-02-11 13:25:00,11.15,11.18,11.14,11.15,5925623.0,9.0558,9.0802,9.0477,9.0558,5925623.0
2016-02-11 13:30:00,11.15,11.22,11.14,11.19,3462266.0,9.0558,9.1126,9.0477,9.0883,3462266.0
2016-02-11 13:35:00,11.19,11.2,11.13,11.16,4387841.0,9.0883,9.0964,9.0395,9.0639,4387841.0
2016-02-11 13:40:00,11.15,11.16,11.11,11.14,2870945.0,9.0558,9.0639,9.0233,9.0477,2870945.0
2016-02-11 13:45:00,11.15,11.16,11.13,11.15,3707033.0,9.0558,9.0639,9.0395,9.0558,3707033.0
2016-02-11 13:50:00,11.15,11.16,11.13,11.15,2512957.0,9.0558,9.0639,9.0395,9.0558,2512957.0
2016-02-11 13:55:00,11.15,11.16,11.13,11.15,3340362.0,9.0558,9.0639,9.0395,9.0558,3340362.0
2016-02-11 14:00:00,11.15,11.15,11.12,11.14,2766710.0,9.0558,9.0558,9.0314,9.0477,2766710.0
2016-02-11 14:05:00,11.14,11.14,11.11,11.13,3199414.0,9.0477,9.0477,9.0233,9.0395,3199414.0
2016-02-11 14:10:00,11.13,11.16,11.12,11.14,2715011.0,9.0395,9.0639,9.0314,9.0477,2715011.0
2016-02-11 14:15:00,11.13,11.14,11.07,11.07,2846425.0,9.0395,9.0477,8.9908,8.9908,2846425.0
2016-02-11 14:20:00,11.08,11.1,11.06,11.07,2325345.0,8.9989,9.0152,8.9827,8.9908,2325345.0
2016-02-11 14:25:00,11.06,11.08,11.03,11.04,2643278.0,8.9827,8.9989,8.9583,8.9665,2643278.0
2016-02-11 14:30:00,11.04,11.04,11.01,11.03,3615733.0,8.9665,8.9665,8.9421,8.9583,3615733.0
2016-02-11 14:35:00,11.04,11.14,10.99,11.13,6179244.0,8.9665,9.0477,8.9258,9.0395,6179244.0
2016-02-11 14:40:00,11.13,11.22,11.1,11.15,10236642.0,9.0395,9.1126,9.0152,9.0558,10236642.0
2016-02-11 14:45:00,11.15,11.25,11.14,11.23,7670110.0,9.0558,9.137,9.0477,9.1208,7670110.0
2016-02-11 14:50:00,11.23,11.27,11.19,11.25,9327156.0,9.1208,9.1533,9.0883,9.137,9327156.0
2016-02-11 14:55:00,11.25,11.34,11.22,11.25,7446893.0,9.137,9.2101,9.1126,9.137,7446893.0
2016-02-11 15:00:00,11.25,11.25,11.12,11.15,6799803.0,9.137,9.137,9.0314,9.0558,6799803.0
2016-02-11 15:05:00,11.16,11.16,11.11,11.13,3561245.0,9.0639,9.0639,9.0233,9.0395,3561245.0
2016-02-11 15:10:00,11.13,11.19,11.13,11.15,4864368.0,9.0395,9.0883,9.0395,9.0558,4864368.0
2016-02-11 15:15:00,11.15,11.16,11.09,11.1,3934389.0,9.0558,9.0639,9.0071,9.0152,3934389.0
2016-02-11 15:20:00,11.1,11.14,11.06,11.09,3067788.0,9.0152,9.0477,8.9827,9.0071,3067788.0
2016-02-11 15:25:00,11.08,11.16,11.08,11.15,3474966.0,8.9989,9.0639,8.9989,9.0558,3474966.0
2016-02-11 15:30:00,11.15,11.16,11.1,11.16,3220045.0,9.0558,9.0639,9.0152,9.0639,3220045.0
2016-02-11 15:35:00,11.16,11.24,11.14,11.23,7103602.0,9.0639,9.1289,9.0477,9.1208,7103602.0
2016-02-11 15:40:00,11.23,11.26,11.18,11.22,9399362.0,9.1208,9.1451,9.0802,9.1126,9399362.0
2016-02-11 15:45:00,11.22,11.23,11.17,11.19,3379668.0,9.1126,9.1208,9.072,9.0883,3379668.0
2016-02-11 15:50:00,11.18,11.21,11.16,11.18,8477667.0,9.0802,9.1045,9.0639,9.0802,8477667.0
2016-02-11 15:55:00,11.18,11.19,11.15,11.15,7830774.0,9.0802,9.0883,9.0558,9.0558,7830774.0
2016-02-12 09:30:00,11.48,11.61,11.45,11.52,8924158.0,9.3238,9.4294,9.2994,9.3563,8924158.0
2016-02-12 09:35:00,11.53,11.53,11.48,11.5,7859752.0,9.3644,9.3644,9.3238,9.3401,7859752.0
2016-02-12 09:40:00,11.5,11.51,11.45,11.46,6522589.0,9.3401,9.3482,9.2994,9.3076,6522589.0
2016-02-12 09:45:00,11.47,11.48,11.42,11.44,7530009.0,9.3157,9.3238,9.2751,9.2913,7530009.0
2016-02-12 09:50:00,11.45,11.45,11.42,11.45,3702323.0,9.2994,9.2994,9.2751,9.2994,3702323.0
2016-02-12 09:55:00,11.45,11.46,11.42,11.46,4897104.0,9.2994,9.3076,9.2751,9.3076,4897104.0
2016-02-12 10:00:00,11.45,11.46,11.4,11.43,4159573.0,9.2994,9.3076,9.2588,9.2832,4159573.0
2016-02-12 10:05:00,11.44,11.48,11.42,11.45,3651308.0,9.2913,9.3238,9.2751,9.2994,3651308.0
2016-02-12 10:10:00,11.45,11.5,11.44,11.46,4840361.0,9.2994,9.3401,9.2913,9.3076,4840361.0
2016-02-12 10:15:00,11.46,11.53,11.43,11.53,5177925.0,9.3076,9.3644,9.2832,9.3644,5177925.0
2016-02-12 10:20:00,11.53,11.55,11.49,11.5,8091436.0,9.3644,9.3807,9.3319,9.3401,8091436.0
2016-02-12 10:25:00,11.51,11.54,11.49,11.5,6635196.0,9.3482,9.3725,9.3319,9.3401,6635196.0
2016-02-12 10:30:00,11.5,11.54,11.49,11.53,5563491.0,9.3401,9.3725,9.3319,9.3644,5563491.0
2016-02-12 10:35:00,11.52,11.53,11.47,11.5,4944402.0,9.3563,9.3644,9.3157,9.3401,4944402.0
2016-02-12 10:40:00,11.49,11.52,11.48,11.5,2678363.0,9.3319,9.3563,9.3238,9.3401,2678363.0
2016-02-12 10:45:00,11.51,11.55,11.49,11.54,2833316.0,9.3482,9.3807,9.3319,9.3725,2833316.0
2016-02-12 10:50:00,11.53,11.59,11.5,11.55,3186745.0,9.3644,9.4131,9.3401,9.3807,3186745.0
2016-02-12 10:55:00,11.55,11.56,11.51,11.55,2440029.0,9.3807,9.3888,9.3482,9.3807,2440029.0
2016-02-12 11:00:00,11.54,11.61,11.54,11.59,3305999.0,9.3725,9.4294,9.3725,9.4131,3305999.0
2016-02-12 11:05:00,11.58,11.68,11.57,11.65,4180001.0,9.405,9.4862,9.3969,9.4619,4180001.0
2016-02-12 11:10:00,11.65,11.8,11.64,11.8,4797273.0,9.4619,9.5837,9.4538,9.5837,4797273.0
2016-02-12 11:15:00,11.8,11.81,11.73,11.75,3953784.0,9.5837,9.5918,9.5269,9.5431,3953784.0
2016-02-12 11:20:00,11.74,11.82,11.73,11.82,3010449.0,9.535,9.5999,9.5269,9.5999,3010449.0
2016-02-12 11:25:00,11.82,11.84,11.77,11.79,3072190.0,9.5999,9.6162,9.5593,9.5756,3072190.0
2016-02-12 11:30:00,11.78,11.85,11.78,11.85,1955682.0,9.5675,9.6243,9.5675,9.6243,1955682.0
2016-02-12 11:35:00,11.85,11.85,11.77,11.77,2284564.0,9.6243,9.6243,9.5593,9.5593,2284564.0
2016-02-12 11:40:00,11.78,11.81,11.76,11.8,2315604.0,9.5675,9.5918,9.5512,9.5837,2315604.0
2016-02-12 11:45:00,11.8,11.89,11.8,11.88,1937061.0,9.5837,9.6568,9.5837,9.6487,1937061.0
2016-02-12 11:50:00,11.88,11.92,11.86,11.89,4317635.0,9.6487,9.6812,9.6324,9.6568,4317635.0
2016-02-12 11:55:00,11.88,11.89,11.84,11.87,2068422.0,9.6487,9.6568,9.6162,9.6406,2068422.0
2016-02-12 12:00:00,11.87,11.93,11.87,11.9,2455968.0,9.6406,9.6893,9.6406,9.6649,2455968.0
2016-02-12 12:05:00,11.9,11.94,11.89,11.92,2259913.0,9.6649,9.6974,9.6568,9.6812,2259913.0
2016-02-12 12:10:00,11.92,11.95,11.91,11.93,1975810.0,9.6812,9.7055,9.673,9.6893,1975810.0
2016-02-12 12:15:00,11.93,11.93,11.89,11.92,1892175.0,9.6893,9.6893,9.6568,9.6812,1892175.0
2016-02-12 12:20:00,11.92,12.0,11.91,11.99,3462571.0,9.6812,9.7461,9.673,9.738,3462571.0
2016-02-12 12:25:00,11.99,12.03,11.98,12.0,4319193.0,9.738,9.7705,9.7299,9.7461,4319193.0
2016-02-12 12:30:00,11.99,12.01,11.97,11.99,1455277.0,9.738,9.7543,9.7218,9.738,1455277.0
2016-02-12 12:35:00,11.99,11.99,11.93,11.96,1966300.0,9.738,9.738,9.6893,9.7137,1966300.0
2016-02-12 12:40:00,11.96,11.99,11.96,11.99,1145707.0,9.7137,9.738,9.7137,9.738,1145707.0
2016-02-12 12:45:00,11.98,11.99,11.92,11.93,1430199.0,9.7299,9.738,9.6812,9.6893,1430199.0
2016-02-12 12:50:00,11.92,11.94,11.89,11.94,1709988.0,9.6812,9.6974,9.6568,9.6974,1709988.0
2016-02-12 12:55:00,11.94,11.94,11.87,11.9,1449151.0,9.6974,9.6974,9.6406,9.6649,1449151.0
2016-02-12 13:00:00,11.9,11.9,11.86,11.89,1498803.0,9.6649,9.6649,9.6324,9.6568,1498803.0
2016-02-12 13:05:00,11.88,11.89,11.81,11.84,1550709.0,9.6487,9.6568,9.5918,9.6162,1550709.0
2016-02-12 13:10:00,11.84,11.86,11.81,11.81,1499597.0,9.6162,9.6324,9.5918,9.5918,1499597.0
2016-02-12 13:15:00,11.81,11.82,11.77,11.78,1489239.0,9.5918,9.5999,9.5593,9.5675,1489239.0
2016-02-12 13:20:00,11.78,11.8,11.73,11.75,1950300.0,9.5675,9.5837,9.5269,9.5431,1950300.0
2016-02-12 13:25:00,11.74,11.78,11.74,11.78,1987016.0,9.535,9.5675,9.535,9.5675,1987016.0
2016-02-12 13:30:00,11.78,11.81,11.74,11.79,2452920.0,9.5675,9.5918,9.535,9.5756,2452920.0
2016-02-12 13:35:00,11.79,11.82,11.77,11.82,1486236.0,9.5756,9.5999,9.5593,9.5999,1486236.0
2016-02-12 13:40:00,11.82,11.85,11.76,11.85,1705436.0,9.5999,9.6243,9.5512,9.6243,1705436.0
2016-02-12 13:45:00,11.83,11.86,11.8,11.8,1272765.0,9.6081,9.6324,9.5837,9.5837,1272765.0
2016-02-12 13:50:00,11.8,11.82,11.78,11.79,1040992.0,9.5837,9.5999,9.5675,9.5756,1040992.0
2016-02-12 13:55:00,11.78,11.79,11.76,11.77,1399786.0,9.5675,9.5756,9.5512,9.5593,1399786.0
2016-02-12 14:00:00,11.77,11.81,11.76,11.79,1833939.0,9.5593,9.5918,9.5512,9.5756,1833939.0
2016-02-12 14:05:00,11.79,11.86,11.79,11.86,924325.0,9.5756,9.6324,9.5756,9.6324,924325.0
2016-02-12 14:10:00,11.86,11.86,11.8,11.83,1772488.0,9.6324,9.6324,9.5837,9.6081,1772488.0
2016-02-12 14:15:00,11.83,11.85,11.8,11.8,1187689.0,9.6081,9.6243,9.5837,9.5837,1187689.0
2016-02-12 14:20:00,11.81,11.84,11.8,11.84,1263564.0,9.5918,9.6162,9.5837,9.6162,1263564.0
2016-02-12 14:25:00,11.84,11.88,11.83,11.87,1096123.0,9.6162,9.6487,9.6081,9.6406,1096123.0
2016-02-12 14:30:00,11.88,11.88,11.86,11.87,906861.0,9.6487,9.6487,9.6324,9.6406,906861.0
2016-02-12 14:35:00,11.87,11.88,11.84,11.86,1155301.0,9.6406,9.6487,9.6162,9.6324,1155301.0
2016-02-12 14:40:00,11.87,11.92,11.86,11.92,1398536.0,9.6406,9.6812,9.6324,9.6812,1398536.0
2016-02-12 14:45:00,11.92,11.93,11.89,11.91,1994505.0,9.6812,9.6893,9.6568,9.673,1994505.0
2016-02-12 14:50:00,11.91,11.93,11.9,11.92,1376082.0,9.673,9.6893,9.6649,9.6812,1376082.0
2016-02-12 14:55:00,11.91,11.94,11.91,11.94,1702541.0,9.673,9.6974,9.673,9.6974,1702541.0
2016-02-12 15:00:00,11.94,11.95,11.93,11.95,1307164.0,9.6974,9.7055,9.6893,9.7055,1307164.0
2016-02-12 15:05:00,11.95,11.98,11.94,11.96,1646859.0,9.7055,9.7299,9.6974,9.7137,1646859.0
2016-02-12 15:10:00,11.96,11.98,11.95,11.96,1224551.0,9.7137,9.7299,9.7055,9.7137,1224551.0
2016-02-12 15:15:00,11.96,11.98,11.95,11.98,1823347.0,9.7137,9.7299,9.7055,9.7299,1823347.0
2016-02-12 15:20:00,11.98,11.98,11.95,11.96,1427928.0,9.7299,9.7299,9.7055,9.7137,1427928.0
2016-02-12 15:25:00,11.96,11.98,11.94,11.98,2960787.0,9.7137,9.7299,9.6974,9.7299,2960787.0
2016-02-12 15:30:00,11.98,11.98,11.94,11.95,2060959.0,9.7299,9.7299,9.6974,9.7055,2060959.0
2016-02-12 15:35:00,11.96,11.96,11.94,11.95,2580132.0,9.7137,9.7137,9.6974,9.7055,2580132.0
2016-02-12 15:40:00,11.95,11.97,11.94,11.96,2585316.0,9.7055,9.7218,9.6974,9.7137,2585316.0
2016-02-12 15:45:00,11.96,11.99,11.96,11.96,3167702.0,9.7137,9.738,9.7137,9.7137,3167702.0
2016-02-12 15:50:00,11.96,11.97,11.91,11.93,4054858.0,9.7137,9.7218,9.673,9.6893,4054858.0
2016-02-12 15:55:00,11.93,11.96,11.92,11.94,5690548.0,9.6893,9.7137,9.6812,9.6974,5690548.0
2016-02-16 09:30:00,12.38,12.39,12.26,12.3,7205904.0,10.0548,10.0629,9.9573,9.9898,7205904.0
2016-02-16 09:35:00,12.29,12.37,12.29,12.32,8971573.0,9.9817,10.0466,9.9817,10.006,8971573.0
2016-02-16 09:40:00,12.32,12.37,12.3,12.33,5262983.0,10.006,10.0466,9.9898,10.0142,5262983.0
2016-02-16 09:45:00,12.33,12.36,12.2,12.21,5838851.0,10.0142,10.0385,9.9086,9.9167,5838851.0
2016-02-16 09:50:00,12.22,12.25,12.2,12.21,4085711.0,9.9248,9.9492,9.9086,9.9167,4085711.0
2016-02-16 09:55:00,12.21,12.28,12.2,12.28,3258667.0,9.9167,9.9736,9.9086,9.9736,3258667.0
2016-02-16 10:00:00,12.28,12.34,12.27,12.27,3767729.0,9.9736,10.0223,9.9654,9.9654,3767729.0
2016-02-16 10:05:00,12.26,12.27,12.2,12.23,2848134.0,9.9573,9.9654,9.9086,9.9329,2848134.0
2016-02-16 10:10:00,12.23,12.26,12.21,12.25,1964812.0,9.9329,9.9573,9.9167,9.9492,1964812.0
2016-02-16 10:15:00,12.26,12.28,12.24,12.25,2512250.0,9.9573,9.9736,9.9411,9.9492,2512250.0
2016-02-16 10:20:00,12.26,12.27,12.21,12.27,1747521.0,9.9573,9.9654,9.9167,9.9654,1747521.0
2016-02-16 10:25:00,12.26,12.27,12.23,12.25,1746451.0,9.9573,9.9654,9.9329,9.9492,1746451.0
2016-02-16 10:30:00,12.25,12.3,12.25,12.29,2391952.0,9.9492,9.9898,9.9492,9.9817,2391952.0
2016-02-16 10:35:00,12.29,12.32,12.28,12.32,2362342.0,9.9817,10.006,9.9736,10.006,2362342.0
2016-02-16 10:40:00,12.31,12.34,12.29,12.3,2542136.0,9.9979,10.0223,9.9817,9.9898,2542136.0
2016-02-16 10:45:00,12.31,12.33,12.28,12.3,1987973.0,9.9979,10.0142,9.9736,9.9898,1987973.0
2016-02-16 10:50:00,12.31,12.32,12.29,12.31,1315297.0,9.9979,10.006,9.9817,9.9979,1315297.0
2016-02-16 10:55:00,12.3,12.31,12.28,12.28,2020910.0,9.9898,9.9979,9.9736,9.9736,2020910.0
2016-02-16 11:00:00,12.28,12.29,12.27,12.27,1552144.0,9.9736,9.9817,9.9654,9.9654,1552144.0
2016-02-16 11:05:00,12.27,12.28,12.2,12.21,3169436.0,9.9654,9.9736,9.9086,9.9167,3169436.0
2016-02-16 11:10:00,12.21,12.21,12.16,12.17,2682475.0,9.9167,9.9167,9.8761,9.8842,2682475.0
2016-02-16 11:15:00,12.17,12.2,12.16,12.2,1261382.0,9.8842,9.9086,9.8761,9.9086,1261382.0
2016-02-16 11:20:00,12.2,12.2,12.16,12.17,1616781.0,9.9086,9.9086,9.8761,9.8842,1616781.0
2016-02-16 11:25:00,12.18,12.18,12.15,12.16,2169424.0,9.8923,9.8923,9.868,9.8761,2169424.0
2016-02-16 11:30:00,12.17,12.21,12.15,12.2,2575940.0,9.8842,9.9167,9.868,9.9086,2575940.0
2016-02-16 11:35:00,12.2,12.2,12.16,12.16,753321.0,9.9086,9.9086,9.8761,9.8761,753321.0
2016-02-16 11:40:00,12.16,12.17,12.12,12.13,1496450.0,9.8761,9.8842,9.8436,9.8517,1496450.0
2016-02-16 11:45:00,12.12,12.17,12.11,12.16,1370714.0,9.8436,9.8842,9.8355,9.8761,1370714.0
2016-02-16 11:50:00,12.16,12.17,12.13,12.15,1836261.0,9.8761,9.8842,9.8517,9.868,1836261.0
2016-02-16 11:55:00,12.15,12.21,12.13,12.19,2749938.0,9.868,9.9167,9.8517,9.9005,2749938.0
2016-02-16 12:00:00,12.2,12.23,12.19,12.19,2401479.0,9.9086,9.9329,9.9005,9.9005,2401479.0
2016-02-16 12:05:00,12.19,12.21,12.18,12.19,1821250.0,9.9005,9.9167,9.8923,9.9005,1821250.0
2016-02-16 12:10:00,12.18,12.19,12.14,12.15,3262199.0,9.8923,9.9005,9.8598,9.868,3262199.0
2016-02-16 12:15:00,12.14,12.17,12.14,12.14,840884.0,9.8598,9.8842,9.8598,9.8598,840884.0
2016-02-16 12:20:00,12.14,12.17,12.13,12.16,1370605.0,9.8598,9.8842,9.8517,9.8761,1370605.0
2016-02-16 12:25:00,12.17,12.18,12.16,12.16,1226376.0,9.8842,9.8923,9.8761,9.8761,1226376.0
2016-02-16 12:30:00,12.17,12.2,12.16,12.18,1738235.0,9.8842,9.9086,9.8761,9.8923,1738235.0
2016-02-16 12:35:00,12.18,12.18,12.17,12.17,449457.0,9.8923,9.8923,9.8842,9.8842,449457.0
2016-02-16 12:40:00,12.18,12.18,12.13,12.13,1078085.0,9.8923,9.8923,9.8517,9.8517,1078085.0
2016-02-16 12:45:00,12.13,12.15,12.13,12.14,1240568.0,9.8517,9.868,9.8517,9.8598,1240568.0
2016-02-16 12:50:00,12.13,12.16,12.12,12.15,1838912.0,9.8517,9.8761,9.8436,9.868,1838912.0
2016-02-16 12:55:00,12.15,12.17,12.14,12.16,1287171.0,9.868,9.8842,9.8598,9.8761,1287171.0
2016-02-16 13:00:00,12.16,12.21,12.15,12.21,3049083.0,9.8761,9.9167,9.868,9.9167,3049083.0
2016-02-16 13:05:00,12.21,12.22,12.19,12.2,961126.0,9.9167,9.9248,9.9005,9.9086,961126.0
2016-02-16 13:10:00,12.19,12.23,12.16,12.17,3151324.0,9.9005,9.9329,9.8761,9.8842,3151324.0
2016-02-16 13:15:00,12.17,12.18,12.15,12.18,1531330.0,9.8842,9.8923,9.868,9.8923,1531330.0
2016-02-16 13:20:00,12.18,12.18,12.15,12.15,2161098.0,9.8923,9.8923,9.868,9.868,2161098.0
2016-02-16 13:25:00,12.16,12.18,12.15,12.16,780033.0,9.8761,9.8923,9.868,9.8761,780033.0
2016-02-16 13:30:00,12.16,12.2,12.16,12.17,3027621.0,9.8761,9.9086,9.8761,9.8842,3027621.0
2016-02-16 13:35:00,12.17,12.21,12.17,12.21,1452723.0,9.8842,9.9167,9.8842,9.9167,1452723.0
2016-02-16 13:40:00,12.21,12.21,12.19,12.2,891505.0,9.9167,9.9167,9.9005,9.9086,891505.0
2016-02-16 13:45:00,12.21,12.22,12.19,12.22,1771038.0,9.9167,9.9248,9.9005,9.9248,1771038.0
2016-02-16 13:50:00,12.21,12.25,12.21,12.25,1172369.0,9.9167,9.9492,9.9167,9.9492,1172369.0
2016-02-16 13:55:00,12.25,12.29,12.24,12.28,1834777.0,9.9492,9.9817,9.9411,9.9736,1834777.0
2016-02-16 14:00:00,12.28,12.3,12.25,12.25,2161940.0,9.9736,9.9898,9.9492,9.9492,2161940.0
2016-02-16 14:05:00,12.26,12.26,12.23,12.23,1070579.0,9.9573,9.9573,9.9329,9.9329,1070579.0
2016-02-16 14:10:00,12.23,12.26,12.23,12.24,1049930.0,9.9329,9.9573,9.9329,9.9411,1049930.0
2016-02-16 14:15:00,12.25,12.28,12.24,12.28,1214296.0,9.9492,9.9736,9.9411,9.9736,1214296.0
2016-02-16 14:20:00,12.28,12.29,12.27,12.29,1978327.0,9.9736,9.9817,9.9654,9.9817,1978327.0
2016-02-16 14:25:00,12.29,12.33,12.27,12.33,3329847.0,9.9817,10.0142,9.9654,10.0142,3329847.0
2016-02-16 14:30:00,12.34,12.35,12.29,12.32,2233738.0,10.0223,10.0304,9.9817,10.006,2233738.0
2016-02-16 14:35:00,12.32,12.32,12.28,12.29,2079100.0,10.006,10.006,9.9736,9.9817,2079100.0
2016-02-16 14:40:00,12.29,12.31,12.27,12.28,1242903.0,9.9817,9.9979,9.9654,9.9736,1242903.0
2016-02-16 14:45:00,12.28,12.29,12.24,12.24,1368516.0,9.9736,9.9817,9.9411,9.9411,1368516.0
2016-02-16 14:50:00,12.25,12.27,12.24,12.27,960234.0,9.9492,9.9654,9.9411,9.9654,960234.0
2016-02-16 14:55:00,12.27,12.27,12.24,12.26,1277984.0,9.9654,9.9654,9.9411,9.9573,1277984.0
2016-02-16 15:00:00,12.27,12.27,12.24,12.24,942463.0,9.9654,9.9654,9.9411,9.9411,942463.0
2016-02-16 15:05:00,12.24,12.25,12.21,12.24,1102318.0,9.9411,9.9492,9.9167,9.9411,1102318.0
2016-02-16 15:10:00,12.24,12.26,12.22,12.25,1569875.0,9.9411,9.9573,9.9248,9.9492,1569875.0
2016-02-16 15:15:00,12.26,12.27,12.24,12.25,1355268.0,9.9573,9.9654,9.9411,9.9492,1355268.0
2016-02-16 15:20:00,12.24,12.27,12.24,12.27,1301802.0,9.9411,9.9654,9.9411,9.9654,1301802.0
2016-02-16 15:25:00,12.27,12.28,12.25,12.26,1804430.0,9.9654,9.9736,9.9492,9.9573,1804430.0
2016-02-16 15:30:00,12.27,12.27,12.24,12.26,794210.0,9.9654,9.9654,9.9411,9.9573,794210.0
2016-02-16 15:35:00,12.26,12.26,12.22,12.23,1312919.0,9.9573,9.9573,9.9248,9.9329,1312919.0
2016-02-16 15:40:00,12.23,12.24,12.2,12.22,3024415.0,9.9329,9.9411,9.9086,9.9248,3024415.0
2016-02-16 15:45:00,12.22,12.23,12.19,12.21,2102848.0,9.9248,9.9329,9.9005,9.9167,2102848.0
2016-02-16 15:50:00,12.21,12.22,12.19,12.21,2249480.0,9.9167,9.9248,9.9005,9.9167,2249480.0
2016-02-16 15:55:00,12.21,12.25,12.19,12.24,7782171.0,9.9167,9.9492,9.9005,9.9411,7782171.0
2016-02-17 09:30:00,12.57,12.63,12.5,12.54,8295753.0,10.2091,10.2578,10.1522,10.1847,8295753.0
2016-02-17 09:35:00,12.54,12.63,12.52,12.58,6107035.0,10.1847,10.2578,10.1685,10.2172,6107035.0
2016-02-17 09:40:00,12.59,12.6,12.51,12.53,5913056.0,10.2253,10.2334,10.1604,10.1766,5913056.0
2016-02-17 09:45:00,12.53,12.53,12.47,12.51,6097343.0,10.1766,10.1766,10.1279,10.1604,6097343.0
2016-02-17 09:50:00,12.51,12.56,12.5,12.54,3208862.0,10.1604,10.201,10.1522,10.1847,3208862.0
2016-02-17 09:55:00,12.54,12.58,12.53,12.57,1451612.0,10.1847,10.2172,10.1766,10.2091,1451612.0
2016-02-17 10:00:00,12.57,12.6,12.54,12.54,2436238.0,10.2091,10.2334,10.1847,10.1847,2436238.0
2016-02-17 10:05:00,12.54,12.58,12.54,12.58,2178088.0,10.1847,10.2172,10.1847,10.2172,2178088.0
2016-02-17 10:10:00,12.58,12.6,12.55,12.56,3881345.0,10.2172,10.2334,10.1928,10.201,3881345.0
2016-02-17 10:15:00,12.55,12.6,12.54,12.6,2981421.0,10.1928,10.2334,10.1847,10.2334,2981421.0
2016-02-17 10:20:00,12.6,12.62,12.56,12.57,2474551.0,10.2334,10.2497,10.201,10.2091,2474551.0
2016-02-17 10:25:00,12.58,12.61,12.53,12.6,3277647.0,10.2172,10.2416,10.1766,10.2334,3277647.0
2016-02-17 10:30:00,12.6,12.61,12.58,12.61,2201189.0,10.2334,10.2416,10.2172,10.2416,2201189.0
2016-02-17 10:35:00,12.6,12.61,12.54,12.54,2587283.0,10.2334,10.2416,10.1847,10.1847,2587283.0
2016-02-17 10:40:00,12.55,12.57,12.54,12.56,1846830.0,10.1928,10.2091,10.1847,10.201,1846830.0
2016-02-17 10:45:00,12.56,12.59,12.55,12.58,1818646.0,10.201,10.2253,10.1928,10.2172,1818646.0
2016-02-17 10:50:00,12.58,12.59,12.54,12.55,2278536.0,10.2172,10.2253,10.1847,10.1928,2278536.0
2016-02-17 10:55:00,12.54,12.58,12.54,12.58,2669672.0,10.1847,10.2172,10.1847,10.2172,2669672.0
2016-02-17 11:00:00,12.57,12.62,12.56,12.59,2836736.0,10.2091,10.2497,10.201,10.2253,2836736.0
2016-02-17 11:05:00,12.59,12.62,12.57,12.57,2630313.0,10.2253,10.2497,10.2091,10.2091,2630313.0
2016-02-17 11:10:00,12.58,12.58,12.54,12.54,2556757.0,10.2172,10.2172,10.1847,10.1847,2556757.0
2016-02-17 11:15:00,12.55,12.57,12.54,12.54,7595714.0,10.1928,10.2091,10.1847,10.1847,7595714.0
2016-02-17 11:20:00,12.54,12.57,12.53,12.57,2268892.0,10.1847,10.2091,10.1766,10.2091,2268892.0
2016-02-17 11:25:00,12.56,12.65,12.56,12.63,3286034.0,10.201,10.2741,10.201,10.2578,3286034.0
2016-02-17 11:30:00,12.64,12.65,12.61,12.63,2093601.0,10.2659,10.2741,10.2416,10.2578,2093601.0
2016-02-17 11:35:00,12.63,12.63,12.58,12.59,1559797.0,10.2578,10.2578,10.2172,10.2253,1559797.0
2016-02-17 11:40:00,12.59,12.61,12.57,12.59,1417070.0,10.2253,10.2416,10.2091,10.2253,1417070.0
2016-02-17 11:45:00,12.59,12.6,12.54,12.55,1634806.0,10.2253,10.2334,10.1847,10.1928,1634806.0
2016-02-17 11:50:00,12.55,12.56,12.53,12.53,823084.0,10.1928,10.201,10.1766,10.1766,823084.0
2016-02-17 11:55:00,12.53,12.56,12.53,12.55,1508476.0,10.1766,10.201,10.1766,10.1928,1508476.0
2016-02-17 12:00:00,12.55,12.57,12.53,12.54,987213.0,10.1928,10.2091,10.1766,10.1847,987213.0
2016-02-17 12:05:00,12.54,12.56,12.53,12.55,1199166.0,10.1847,10.201,10.1766,10.1928,1199166.0
2016-02-17 12:10:00,12.55,12.57,12.55,12.57,650440.0,10.1928,10.2091,10.1928,10.2091,650440.0
2016-02-17 12:15:00,12.56,12.59,12.56,12.57,917675.0,10.201,10.2253,10.201,10.2091,917675.0
2016-02-17 12:20:00,12.57,12.6,12.55,12.59,1447927.0,10.2091,10.2334,10.1928,10.2253,1447927.0
2016-02-17 12:25:00,12.59,12.61,12.59,12.61,1661883.0,10.2253,10.2416,10.2253,10.2416,1661883.0
2016-02-17 12:30:00,12.61,12.67,12.6,12.67,1890470.0,10.2416,10.2903,10.2334,10.2903,1890470.0
2016-02-17 12:35:00,12.67,12.69,12.66,12.68,1616282.0,10.2903,10.3065,10.2822,10.2984,1616282.0
2016-02-17 12:40:00,12.67,12.68,12.63,12.63,1374660.0,10.2903,10.2984,10.2578,10.2578,1374660.0
2016-02-17 12:45:00,12.63,12.66,12.61,12.62,1190034.0,10.2578,10.2822,10.2416,10.2497,1190034.0
2016-02-17 12:50:00,12.61,12.64,12.6,12.64,1005082.0,10.2416,10.2659,10.2334,10.2659,1005082.0
2016-02-17 12:55:00,12.64,12.64,12.6,12.61,648211.0,10.2659,10.2659,10.2334,10.2416,648211.0
2016-02-17 13:00:00,12.61,12.62,12.58,12.59,1438742.0,10.2416,10.2497,10.2172,10.2253,1438742.0
2016-02-17 13:05:00,12.58,12.63,12.58,12.62,908326.0,10.2172,10.2578,10.2172,10.2497,908326.0
2016-02-17 13:10:00,12.62,12.63,12.59,12.59,734278.0,10.2497,10.2578,10.2253,10.2253,734278.0
2016-02-17 13:15:00,12.6,12.62,12.59,12.62,894027.0,10.2334,10.2497,10.2253,10.2497,894027.0
2016-02-17 13:20:00,12.61,12.62,12.58,12.58,562175.0,10.2416,10.2497,10.2172,10.2172,562175.0
2016-02-17 13:25:00,12.58,12.6,12.57,12.59,951093.0,10.2172,10.2334,10.2091,10.2253,951093.0
2016-02-17 13:30:00,12.6,12.6,12.57,12.58,637398.0,10.2334,10.2334,10.2091,10.2172,637398.0
2016-02-17 13:35:00,12.57,12.58,12.53,12.53,1490609.0,10.2091,10.2172,10.1766,10.1766,1490609.0
2016-02-17 13:40:00,12.53,12.54,12.51,12.52,1186636.0,10.1766,10.1847,10.1604,10.1685,1186636.0
2016-02-17 13:45:00,12.53,12.53,12.51,12.52,700630.0,10.1766,10.1766,10.1604,10.1685,700630.0
2016-02-17 13:50:00,12.51,12.55,12.51,12.55,1088574.0,10.1604,10.1928,10.1604,10.1928,1088574.0
2016-02-17 13:55:00,12.54,12.57,12.54,12.55,1190263.0,10.1847,10.2091,10.1847,10.1928,1190263.0
2016-02-17 14:00:00,12.55,12.59,12.51,12.59,2004437.0,10.1928,10.2253,10.1604,10.2253,2004437.0
2016-02-17 14:05:00,12.59,12.6,12.56,12.6,1383434.0,10.2253,10.2334,10.201,10.2334,1383434.0
2016-02-17 14:10:00,12.59,12.62,12.58,12.62,1600653.0,10.2253,10.2497,10.2172,10.2497,1600653.0
2016-02-17 14:15:00,12.62,12.65,12.61,12.63,1438727.0,10.2497,10.2741,10.2416,10.2578,1438727.0
2016-02-17 14:20:00,12.63,12.65,12.61,12.61,1741110.0,10.2578,10.2741,10.2416,10.2416,1741110.0
2016-02-17 14:25:00,12.61,12.62,12.59,12.6,948491.0,10.2416,10.2497,10.2253,10.2334,948491.0
2016-02-17 14:30:00,12.6,12.62,12.58,12.59,2003874.0,10.2334,10.2497,10.2172,10.2253,2003874.0
2016-02-17 14:35:00,12.58,12.59,12.56,12.56,714949.0,10.2172,10.2253,10.201,10.201,714949.0
2016-02-17 14:40:00,12.57,12.61,12.56,12.59,2092489.0,10.2091,10.2416,10.201,10.2253,2092489.0
2016-02-17 14:45:00,12.6,12.61,12.58,12.59,2011920.0,10.2334,10.2416,10.2172,10.2253,2011920.0
2016-02-17 14:50:00,12.6,12.6,12.56,12.59,3416569.0,10.2334,10.2334,10.201,10.2253,3416569.0
2016-02-17 14:55:00,12.6,12.6,12.57,12.58,1629746.0,10.2334,10.2334,10.2091,10.2172,1629746.0
2016-02-17 15:00:00,12.58,12.61,12.57,12.59,1804900.0,10.2172,10.2416,10.2091,10.2253,1804900.0
2016-02-17 15:05:00,12.59,12.61,12.59,12.61,2350252.0,10.2253,10.2416,10.2253,10.2416,2350252.0
2016-02-17 15:10:00,12.6,12.61,12.59,12.6,3545624.0,10.2334,10.2416,10.2253,10.2334,3545624.0
2016-02-17 15:15:00,12.6,12.61,12.59,12.6,3415895.0,10.2334,10.2416,10.2253,10.2334,3415895.0
2016-02-17 15:20:00,12.59,12.61,12.58,12.58,2996994.0,10.2253,10.2416,10.2172,10.2172,2996994.0
2016-02-17 15:25:00,12.58,12.59,12.54,12.58,7077649.0,10.2172,10.2253,10.1847,10.2172,7077649.0
2016-02-17 15:30:00,12.58,12.58,12.54,12.55,4174894.0,10.2172,10.2172,10.1847,10.1928,4174894.0
2016-02-17 15:35:00,12.55,12.57,12.53,12.55,4561355.0,10.1928,10.2091,10.1766,10.1928,4561355.0
2016-02-17 15:40:00,12.55,12.56,12.54,12.55,2160422.0,10.1928,10.201,10.1847,10.1928,2160422.0
2016-02-17 15:45:00,12.55,12.56,12.53,12.53,2494884.0,10.1928,10.201,10.1766,10.1766,2494884.0
2016-02-17 15:50:00,12.54,12.56,12.53,12.54,2310841.0,10.1847,10.201,10.1766,10.1847,2310841.0
2016-02-17 15:55:00,12.54,12.61,12.5,12.58,13118052.0,10.1847,10.2416,10.1522,10.2172,13118052.0
2016-02-18 09:30:00,12.71,12.74,12.62,12.66,5800406.0,10.3228,10.3472,10.2497,10.2822,5800406.0
2016-02-18 09:35:00,12.66,12.68,12.55,12.55,4682444.0,10.2822,10.2984,10.1928,10.1928,4682444.0
2016-02-18 09:40:00,12.55,12.6,12.53,12.53,3304379.0,10.1928,10.2334,10.1766,10.1766,3304379.0
2016-02-18 09:45:00,12.54,12.59,12.5,12.5,3983024.0,10.1847,10.2253,10.1522,10.1522,3983024.0
2016-02-18 09:50:00,12.51,12.55,12.5,12.52,3085891.0,10.1604,10.1928,10.1522,10.1685,3085891.0
2016-02-18 09:55:00,12.53,12.53,12.47,12.48,1601968.0,10.1766,10.1766,10.1279,10.136,1601968.0
2016-02-18 10:00:00,12.47,12.51,12.44,12.49,3974787.0,10.1279,10.1604,10.1035,10.1441,3974787.0
2016-02-18 10:05:00,12.49,12.49,12.41,12.41,1241784.0,10.1441,10.1441,10.0791,10.0791,1241784.0
2016-02-18 10:10:00,12.41,12.43,12.39,12.4,2045197.0,10.0791,10.0954,10.0629,10.071,2045197.0
2016-02-18 10:15:00,12.4,12.42,12.37,12.4,2185048.0,10.071,10.0873,10.0466,10.071,2185048.0
2016-02-18 10:20:00,12.4,12.4,12.35,12.4,1917302.0,10.071,10.071,10.0304,10.071,1917302.0
2016-02-18 10:25:00,12.4,12.46,12.39,12.44,2238209.0,10.071,10.1197,10.0629,10.1035,2238209.0
2016-02-18 10:30:00,12.44,12.47,12.41,12.43,2077113.0,10.1035,10.1279,10.0791,10.0954,2077113.0
2016-02-18 10:35:00,12.43,12.43,12.37,12.38,1845370.0,10.0954,10.0954,10.0466,10.0548,1845370.0
2016-02-18 10:40:00,12.39,12.4,12.36,12.4,1029346.0,10.0629,10.071,10.0385,10.071,1029346.0
2016-02-18 10:45:00,12.4,12.4,12.34,12.35,2274618.0,10.071,10.071,10.0223,10.0304,2274618.0
2016-02-18 10:50:00,12.35,12.36,12.33,12.33,1309345.0,10.0304,10.0385,10.0142,10.0142,1309345.0
2016-02-18 10:55:00,12.33,12.36,12.32,12.34,1460421.0,10.0142,10.0385,10.006,10.0223,1460421.0
2016-02-18 11:00:00,12.34,12.35,12.3,12.33,1803267.0,10.0223,10.0304,9.9898,10.0142,1803267.0
2016-02-18 11:05:00,12.33,12.33,12.25,12.27,3609261.0,10.0142,10.0142,9.9492,9.9654,3609261.0
2016-02-18 11:10:00,12.27,12.29,12.26,12.28,1457159.0,9.9654,9.9817,9.9573,9.9736,1457159.0
2016-02-18 11:15:00,12.27,12.28,12.21,12.22,1848291.0,9.9654,9.9736,9.9167,9.9248,1848291.0
2016-02-18 11:20:00,12.22,12.24,12.2,12.22,1702638.0,9.9248,9.9411,9.9086,9.9248,1702638.0
2016-02-18 11:25:00,12.21,12.27,12.21,12.26,1360917.0,9.9167,9.9654,9.9167,9.9573,1360917.0
2016-02-18 11:30:00,12.26,12.27,12.23,12.26,1813351.0,9.9573,9.9654,9.9329,9.9573,1813351.0
2016-02-18 11:35:00,12.26,12.3,12.24,12.29,1950628.0,9.9573,9.9898,9.9411,9.9817,1950628.0
2016-02-18 11:40:00,12.28,12.29,12.24,12.25,1117844.0,9.9736,9.9817,9.9411,9.9492,1117844.0
2016-02-18 11:45:00,12.26,12.26,12.22,12.24,1090033.0,9.9573,9.9573,9.9248,9.9411,1090033.0
2016-02-18 11:50:00,12.24,12.27,12.22,12.25,1219751.0,9.9411,9.9654,9.9248,9.9492,1219751.0
2016-02-18 11:55:00,12.26,12.27,12.23,12.26,1059344.0,9.9573,9.9654,9.9329,9.9573,1059344.0
2016-02-18 12:00:00,12.26,12.27,12.24,12.25,1278766.0,9.9573,9.9654,9.9411,9.9492,1278766.0
2016-02-18 12:05:00,12.25,12.25,12.2,12.21,1861831.0,9.9492,9.9492,9.9086,9.9167,1861831.0
2016-02-18 12:10:00,12.21,12.24,12.21,12.21,1424815.0,9.9167,9.9411,9.9167,9.9167,1424815.0
2016-02-18 12:15:00,12.21,12.22,12.2,12.21,932176.0,9.9167,9.9248,9.9086,9.9167,932176.0
2016-02-18 12:20:00,12.21,12.23,12.2,12.23,1089919.0,9.9167,9.9329,9.9086,9.9329,1089919.0
2016-02-18 12:25:00,12.23,12.25,12.22,12.24,1674768.0,9.9329,9.9492,9.9248,9.9411,1674768.0
2016-02-18 12:30:00,12.24,12.25,12.23,12.25,505039.0,9.9411,9.9492,9.9329,9.9492,505039.0
2016-02-18 12:35:00,12.24,12.25,12.23,12.24,560993.0,9.9411,9.9492,9.9329,9.9411,560993.0
2016-02-18 12:40:00,12.24,12.24,12.2,12.2,1022665.0,9.9411,9.9411,9.9086,9.9086,1022665.0
2016-02-18 12:45:00,12.21,12.21,12.18,12.19,1341005.0,9.9167,9.9167,9.8923,9.9005,1341005.0
2016-02-18 12:50:00,12.19,12.22,12.18,12.21,1182434.0,9.9005,9.9248,9.8923,9.9167,1182434.0
2016-02-18 12:55:00,12.22,12.23,12.2,12.21,735240.0,9.9248,9.9329,9.9086,9.9167,735240.0
2016-02-18 13:00:00,12.2,12.23,12.19,12.2,978119.0,9.9086,9.9329,9.9005,9.9086,978119.0
2016-02-18 13:05:00,12.2,12.21,12.18,12.2,1505873.0,9.9086,9.9167,9.8923,9.9086,1505873.0
2016-02-18 13:10:00,12.2,12.2,12.18,12.19,1040628.0,9.9086,9.9086,9.8923,9.9005,1040628.0
2016-02-18 13:15:00,12.18,12.19,12.15,12.17,1630096.0,9.8923,9.9005,9.868,9.8842,1630096.0
2016-02-18 13:20:00,12.17,12.17,12.13,12.13,1250173.0,9.8842,9.8842,9.8517,9.8517,1250173.0
2016-02-18 13:25:00,12.13,12.18,12.13,12.16,1468222.0,9.8517,9.8923,9.8517,9.8761,1468222.0
2016-02-18 13:30:00,12.16,12.17,12.15,12.17,710988.0,9.8761,9.8842,9.868,9.8842,710988.0
2016-02-18 13:35:00,12.17,12.17,12.15,12.16,801473.0,9.8842,9.8842,9.868,9.8761,801473.0
2016-02-18 13:40:00,12.16,12.16,12.12,12.13,1364515.0,9.8761,9.8761,9.8436,9.8517,1364515.0
2016-02-18 13:45:00,12.13,12.14,12.1,12.11,1660622.0,9.8517,9.8598,9.8274,9.8355,1660622.0
2016-02-18 13:50:00,12.1,12.14,12.1,12.12,1592918.0,9.8274,9.8598,9.8274,9.8436,1592918.0
2016-02-18 13:55:00,12.12,12.13,12.11,12.12,792843.0,9.8436,9.8517,9.8355,9.8436,792843.0
2016-02-18 14:00:00,12.13,12.16,12.12,12.16,1247478.0,9.8517,9.8761,9.8436,9.8761,1247478.0
2016-02-18 14:05:00,12.16,12.16,12.13,12.15,1148682.0,9.8761,9.8761,9.8517,9.868,1148682.0
2016-02-18 14:10:00,12.15,12.16,12.14,12.15,653264.0,9.868,9.8761,9.8598,9.868,653264.0
2016-02-18 14:15:00,12.14,12.19,12.14,12.19,1118746.0,9.8598,9.9005,9.8598,9.9005,1118746.0
2016-02-18 14:20:00,12.19,12.24,12.18,12.23,2655283.0,9.9005,9.9411,9.8923,9.9329,2655283.0
2016-02-18 14:25:00,12.23,12.24,12.21,12.21,1394657.0,9.9329,9.9411,9.9167,9.9167,1394657.0
2016-02-18 14:30:00,12.21,12.23,12.2,12.23,1343445.0,9.9167,9.9329,9.9086,9.9329,1343445.0
2016-02-18 14:35:00,12.22,12.25,12.22,12.25,1539249.0,9.9248,9.9492,9.9248,9.9492,1539249.0
2016-02-18 14:40:00,12.25,12.26,12.24,12.25,1181412.0,9.9492,9.9573,9.9411,9.9492,1181412.0
2016-02-18 14:45:00,12.25,12.25,12.21,12.23,1540386.0,9.9492,9.9492,9.9167,9.9329,1540386.0
2016-02-18 14:50:00,12.23,12.24,12.22,12.23,337726.0,9.9329,9.9411,9.9248,9.9329,337726.0
2016-02-18 14:55:00,12.23,12.29,12.22,12.26,2398543.0,9.9329,9.9817,9.9248,9.9573,2398543.0
2016-02-18 15:00:00,12.27,12.27,12.23,12.23,1143267.0,9.9654,9.9654,9.9329,9.9329,1143267.0
2016-02-18 15:05:00,12.24,12.25,12.22,12.23,620351.0,9.9411,9.9492,9.9248,9.9329,620351.0
2016-02-18 15:10:00,12.23,12.25,12.2,12.22,1272884.0,9.9329,9.9492,9.9086,9.9248,1272884.0
2016-02-18 15:15:00,12.21,12.22,12.2,12.21,1255428.0,9.9167,9.9248,9.9086,9.9167,1255428.0
2016-02-18 15:20:00,12.21,12.22,12.18,12.18,1495814.0,9.9167,9.9248,9.8923,9.8923,1495814.0
2016-02-18 15:25:00,12.18,12.19,12.15,12.19,1096116.0,9.8923,9.9005,9.868,9.9005,1096116.0
2016-02-18 15:30:00,12.19,12.19,12.16,12.17,1214052.0,9.9005,9.9005,9.8761,9.8842,1214052.0
2016-02-18 15:35:00,12.17,12.19,12.16,12.19,1569291.0,9.8842,9.9005,9.8761,9.9005,1569291.0
2016-02-18 15:40:00,12.19,12.19,12.16,12.16,1766805.0,9.9005,9.9005,9.8761,9.8761,1766805.0
2016-02-18 15:45:00,12.17,12.18,12.15,12.16,2606029.0,9.8842,9.8923,9.868,9.8761,2606029.0
2016-02-18 15:50:00,12.17,12.21,12.16,12.21,3048383.0,9.8842,9.9167,9.8761,9.9167,3048383.0
2016-02-18 15:55:00,12.21,12.24,12.2,12.22,10053933.0,9.9167,9.9411,9.9086,9.9248,10053933.0
2016-02-19 09:30:00,12.22,12.24,12.07,12.11,8796639.0,9.9248,9.9411,9.803,9.8355,8796639.0
2016-02-19 09:35:00,12.11,12.11,12.02,12.04,3395851.0,9.8355,9.8355,9.7624,9.7786,3395851.0
2016-02-19 09:40:00,12.04,12.11,12.03,12.11,2696692.0,9.7786,9.8355,9.7705,9.8355,2696692.0
2016-02-19 09:45:00,12.11,12.14,12.05,12.05,2518570.0,9.8355,9.8598,9.7868,9.7868,2518570.0
2016-02-19 09:50:00,12.05,12.1,12.02,12.05,2712452.0,9.7868,9.8274,9.7624,9.7868,2712452.0
2016-02-19 09:55:00,12.06,12.1,12.04,12.04,1758925.0,9.7949,9.8274,9.7786,9.7786,1758925.0
2016-02-19 10:00:00,12.04,12.05,11.98,11.98,2794339.0,9.7786,9.7868,9.7299,9.7299,2794339.0
2016-02-19 10:05:00,11.99,12.03,11.98,12.02,2109810.0,9.738,9.7705,9.7299,9.7624,2109810.0
2016-02-19 10:10:00,12.01,12.04,12.0,12.02,1908659.0,9.7543,9.7786,9.7461,9.7624,1908659.0
2016-02-19 10:15:00,12.03,12.08,12.02,12.06,2774418.0,9.7705,9.8111,9.7624,9.7949,2774418.0
2016-02-19 10:20:00,12.06,12.1,12.05,12.09,1681578.0,9.7949,9.8274,9.7868,9.8192,1681578.0
2016-02-19 10:25:00,12.09,12.1,12.02,12.03,1938284.0,9.8192,9.8274,9.7624,9.7705,1938284.0
2016-02-19 10:30:00,12.04,12.1,12.02,12.1,1657592.0,9.7786,9.8274,9.7624,9.8274,1657592.0
2016-02-19 10:35:00,12.1,12.13,12.06,12.07,2214139.0,9.8274,9.8517,9.7949,9.803,2214139.0
2016-02-19 10:40:00,12.07,12.08,12.04,12.07,2195072.0,9.803,9.8111,9.7786,9.803,2195072.0
2016-02-19 10:45:00,12.07,12.1,12.06,12.09,813540.0,9.803,9.8274,9.7949,9.8192,813540.0
2016-02-19 10:50:00,12.09,12.1,12.04,12.05,2145016.0,9.8192,9.8274,9.7786,9.7868,2145016.0
2016-02-19 10:55:00,12.05,12.07,12.03,12.05,1106778.0,9.7868,9.803,9.7705,9.7868,1106778.0
2016-02-19 11:00:00,12.04,12.08,12.03,12.08,1785960.0,9.7786,9.8111,9.7705,9.8111,1785960.0
2016-02-19 11:05:00,12.08,12.08,12.06,12.07,1003323.0,9.8111,9.8111,9.7949,9.803,1003323.0
2016-02-19 11:10:00,12.07,12.09,12.06,12.07,1224503.0,9.803,9.8192,9.7949,9.803,1224503.0
2016-02-19 11:15:00,12.08,12.18,12.07,12.17,3121142.0,9.8111,9.8923,9.803,9.8842,3121142.0
2016-02-19 11:20:00,12.17,12.2,12.14,12.15,2329196.0,9.8842,9.9086,9.8598,9.868,2329196.0
2016-02-19 11:25:00,12.15,12.2,12.13,12.19,1139342.0,9.868,9.9086,9.8517,9.9005,1139342.0
2016-02-19 11:30:00,12.2,12.2,12.13,12.15,2187026.0,9.9086,9.9086,9.8517,9.868,2187026.0
2016-02-19 11:35:00,12.15,12.16,12.11,12.14,1389948.0,9.868,9.8761,9.8355,9.8598,1389948.0
2016-02-19 11:40:00,12.14,12.16,12.11,12.15,1358374.0,9.8598,9.8761,9.8355,9.868,1358374.0
2016-02-19 11:45:00,12.16,12.16,12.13,12.14,754701.0,9.8761,9.8761,9.8517,9.8598,754701.0
2016-02-19 11:50:00,12.13,12.14,12.12,12.13,671804.0,9.8517,9.8598,9.8436,9.8517,671804.0
2016-02-19 11:55:00,12.13,12.13,12.1,12.11,1308054.0,9.8517,9.8517,9.8274,9.8355,1308054.0
2016-02-19 12:00:00,12.11,12.13,12.09,12.09,1275674.0,9.8355,9.8517,9.8192,9.8192,1275674.0
2016-02-19 12:05:00,12.1,12.11,12.09,12.11,808413.0,9.8274,9.8355,9.8192,9.8355,808413.0
2016-02-19 12:10:00,12.11,12.11,12.09,12.11,770937.0,9.8355,9.8355,9.8192,9.8355,770937.0
2016-02-19 12:15:00,12.11,12.11,12.09,12.1,582562.0,9.8355,9.8355,9.8192,9.8274,582562.0
2016-02-19 12:20:00,12.1,12.11,12.08,12.1,949354.0,9.8274,9.8355,9.8111,9.8274,949354.0
2016-02-19 12:25:00,12.09,12.11,12.09,12.1,738584.0,9.8192,9.8355,9.8192,9.8274,738584.0
2016-02-19 12:30:00,12.11,12.11,12.1,12.11,267821.0,9.8355,9.8355,9.8274,9.8355,267821.0
2016-02-19 12:35:00,12.1,12.14,12.09,12.13,1174418.0,9.8274,9.8598,9.8192,9.8517,1174418.0
2016-02-19 12:40:00,12.13,12.17,12.13,12.17,1984771.0,9.8517,9.8842,9.8517,9.8842,1984771.0
2016-02-19 12:45:00,12.16,12.17,12.14,12.16,1079777.0,9.8761,9.8842,9.8598,9.8761,1079777.0
2016-02-19 12:50:00,12.16,12.19,12.14,12.14,1260808.0,9.8761,9.9005,9.8598,9.8598,1260808.0
2016-02-19 12:55:00,12.15,12.15,12.12,12.13,839981.0,9.868,9.868,9.8436,9.8517,839981.0
2016-02-19 13:00:00,12.13,12.16,12.13,12.15,1590032.0,9.8517,9.8761,9.8517,9.868,1590032.0
2016-02-19 13:05:00,12.15,12.15,12.12,12.13,753953.0,9.868,9.868,9.8436,9.8517,753953.0
2016-02-19 13:10:00,12.13,12.14,12.12,12.13,1155074.0,9.8517,9.8598,9.8436,9.8517,1155074.0
2016-02-19 13:15:00,12.13,12.15,12.12,12.15,416522.0,9.8517,9.868,9.8436,9.868,416522.0
2016-02-19 13:20:00,12.15,12.15,12.12,12.13,630299.0,9.868,9.868,9.8436,9.8517,630299.0
2016-02-19 13:25:00,12.13,12.14,12.12,12.13,606278.0,9.8517,9.8598,9.8436,9.8517,606278.0
2016-02-19 13:30:00,12.13,12.15,12.12,12.15,422875.0,9.8517,9.868,9.8436,9.868,422875.0
2016-02-19 13:35:00,12.15,12.15,12.13,12.14,493922.0,9.868,9.868,9.8517,9.8598,493922.0
2016-02-19 13:40:00,12.14,12.14,12.11,12.12,543116.0,9.8598,9.8598,9.8355,9.8436,543116.0
2016-02-19 13:45:00,12.12,12.14,12.11,12.13,958981.0,9.8436,9.8598,9.8355,9.8517,958981.0
2016-02-19 13:50:00,12.13,12.15,12.11,12.12,932378.0,9.8517,9.868,9.8355,9.8436,932378.0
2016-02-19 13:55:00,12.12,12.12,12.11,12.12,401355.0,9.8436,9.8436,9.8355,9.8436,401355.0
2016-02-19 14:00:00,12.11,12.12,12.1,12.12,688189.0,9.8355,9.8436,9.8274,9.8436,688189.0
2016-02-19 14:05:00,12.12,12.14,12.11,12.13,1486535.0,9.8436,9.8598,9.8355,9.8517,1486535.0
2016-02-19 14:10:00,12.13,12.14,12.11,12.12,473763.0,9.8517,9.8598,9.8355,9.8436,473763.0
2016-02-19 14:15:00,12.12,12.12,12.1,12.11,473585.0,9.8436,9.8436,9.8274,9.8355,473585.0
2016-02-19 14:20:00,12.11,12.12,12.1,12.12,798347.0,9.8355,9.8436,9.8274,9.8436,798347.0
2016-02-19 14:25:00,12.12,12.12,12.1,12.11,758534.0,9.8436,9.8436,9.8274,9.8355,758534.0
2016-02-19 14:30:00,12.11,12.11,12.07,12.08,724958.0,9.8355,9.8355,9.803,9.8111,724958.0
2016-02-19 14:35:00,12.08,12.11,12.07,12.11,1501113.0,9.8111,9.8355,9.803,9.8355,1501113.0
2016-02-19 14:40:00,12.11,12.11,12.09,12.09,1372635.0,9.8355,9.8355,9.8192,9.8192,1372635.0
2016-02-19 14:45:00,12.1,12.11,12.08,12.11,761682.0,9.8274,9.8355,9.8111,9.8355,761682.0
2016-02-19 14:50:00,12.11,12.11,12.09,12.1,842530.0,9.8355,9.8355,9.8192,9.8274,842530.0
2016-02-19 14:55:00,12.1,12.1,12.09,12.09,230041.0,9.8274,9.8274,9.8192,9.8192,230041.0
2016-02-19 15:00:00,12.1,12.13,12.08,12.12,1721338.0,9.8274,9.8517,9.8111,9.8436,1721338.0
2016-02-19 15:05:00,12.12,12.12,12.11,12.12,578935.0,9.8436,9.8436,9.8355,9.8436,578935.0
2016-02-19 15:10:00,12.11,12.12,12.1,12.11,1624629.0,9.8355,9.8436,9.8274,9.8355,1624629.0
2016-02-19 15:15:00,12.11,12.13,12.11,12.12,1046773.0,9.8355,9.8517,9.8355,9.8436,1046773.0
2016-02-19 15:20:00,12.12,12.13,12.1,12.12,773349.0,9.8436,9.8517,9.8274,9.8436,773349.0
2016-02-19 15:25:00,12.11,12.12,12.1,12.12,1364080.0,9.8355,9.8436,9.8274,9.8436,1364080.0
2016-02-19 15:30:00,12.12,12.12,12.1,12.11,708057.0,9.8436,9.8436,9.8274,9.8355,708057.0
2016-02-19 15:35:00,12.11,12.13,12.09,12.12,1663877.0,9.8355,9.8517,9.8192,9.8436,1663877.0
2016-02-19 15:40:00,12.13,12.14,12.11,12.11,1491088.0,9.8517,9.8598,9.8355,9.8355,1491088.0
2016-02-19 15:45:00,12.12,12.12,12.08,12.09,1519805.0,9.8436,9.8436,9.8111,9.8192,1519805.0
2016-02-19 15:50:00,12.09,12.13,12.08,12.12,3944674.0,9.8192,9.8517,9.8111,9.8436,3944674.0
2016-02-19 15:55:00,12.12,12.13,12.1,12.12,3182126.0,9.8436,9.8517,9.8274,9.8436,3182126.0
2016-02-22 09:30:00,12.38,12.43,12.36,12.41,4293748.0,10.0548,10.0954,10.0385,10.0791,4293748.0
2016-02-22 09:35:00,12.41,12.49,12.39,12.47,3112168.0,10.0791,10.1441,10.0629,10.1279,3112168.0
2016-02-22 09:40:00,12.47,12.48,12.41,12.46,2388671.0,10.1279,10.136,10.0791,10.1197,2388671.0
2016-02-22 09:45:00,12.46,12.48,12.42,12.42,2137823.0,10.1197,10.136,10.0873,10.0873,2137823.0
2016-02-22 09:50:00,12.43,12.44,12.38,12.38,1447184.0,10.0954,10.1035,10.0548,10.0548,1447184.0
2016-02-22 09:55:00,12.38,12.41,12.38,12.41,1062906.0,10.0548,10.0791,10.0548,10.0791,1062906.0
2016-02-22 10:00:00,12.41,12.46,12.39,12.46,1472228.0,10.0791,10.1197,10.0629,10.1197,1472228.0
2016-02-22 10:05:00,12.46,12.48,12.45,12.45,1567183.0,10.1197,10.136,10.1116,10.1116,1567183.0
2016-02-22 10:10:00,12.45,12.47,12.44,12.45,1027471.0,10.1116,10.1279,10.1035,10.1116,1027471.0
2016-02-22 10:15:00,12.45,12.46,12.42,12.43,959811.0,10.1116,10.1197,10.0873,10.0954,959811.0
2016-02-22 10:20:00,12.43,12.45,12.42,12.42,990594.0,10.0954,10.1116,10.0873,10.0873,990594.0
2016-02-22 10:25:00,12.42,12.45,12.42,12.45,705766.0,10.0873,10.1116,10.0873,10.1116,705766.0
2016-02-22 10:30:00,12.45,12.46,12.44,12.46,978956.0,10.1116,10.1197,10.1035,10.1197,978956.0
2016-02-22 10:35:00,12.45,12.48,12.45,12.48,1587299.0,10.1116,10.136,10.1116,10.136,1587299.0
2016-02-22 10:40:00,12.48,12.49,12.46,12.46,1586039.0,10.136,10.1441,10.1197,10.1197,1586039.0
2016-02-22 10:45:00,12.46,12.48,12.46,12.47,861554.0,10.1197,10.136,10.1197,10.1279,861554.0
2016-02-22 10:50:00,12.46,12.48,12.42,12.43,1226809.0,10.1197,10.136,10.0873,10.0954,1226809.0
2016-02-22 10:55:00,12.43,12.44,12.41,12.42,1238650.0,10.0954,10.1035,10.0791,10.0873,1238650.0
2016-02-22 11:00:00,12.41,12.44,12.41,12.42,1146579.0,10.0791,10.1035,10.0791,10.0873,1146579.0
2016-02-22 11:05:00,12.42,12.44,12.4,12.44,879593.0,10.0873,10.1035,10.071,10.1035,879593.0
2016-02-22 11:10:00,12.43,12.44,12.42,12.43,303108.0,10.0954,10.1035,10.0873,10.0954,303108.0
2016-02-22 11:15:00,12.43,12.43,12.4,12.42,1305979.0,10.0954,10.0954,10.071,10.0873,1305979.0
2016-02-22 11:20:00,12.43,12.44,12.42,12.44,506857.0,10.0954,10.1035,10.0873,10.1035,506857.0
2016-02-22 11:25:00,12.44,12.47,12.43,12.47,983068.0,10.1035,10.1279,10.0954,10.1279,983068.0
2016-02-22 11:30:00,12.46,12.47,12.44,12.46,760324.0,10.1197,10.1279,10.1035,10.1197,760324.0
2016-02-22 11:35:00,12.46,12.46,12.44,12.45,695609.0,10.1197,10.1197,10.1035,10.1116,695609.0
2016-02-22 11:40:00,12.45,12.47,12.44,12.46,723886.0,10.1116,10.1279,10.1035,10.1197,723886.0
2016-02-22 11:45:00,12.46,12.47,12.45,12.46,433881.0,10.1197,10.1279,10.1116,10.1197,433881.0
2016-02-22 11:50:00,12.46,12.48,12.46,12.48,744045.0,10.1197,10.136,10.1197,10.136,744045.0
2016-02-22 11:55:00,12.48,12.5,12.47,12.49,1202743.0,10.136,10.1522,10.1279,10.1441,1202743.0
2016-02-22 12:00:00,12.49,12.49,12.46,12.48,710908.0,10.1441,10.1441,10.1197,10.136,710908.0
2016-02-22 12:05:00,12.48,12.48,12.46,12.47,416180.0,10.136,10.136,10.1197,10.1279,416180.0
2016-02-22 12:10:00,12.46,12.47,12.45,12.46,516653.0,10.1197,10.1279,10.1116,10.1197,516653.0
2016-02-22 12:15:00,12.46,12.47,12.45,12.46,600929.0,10.1197,10.1279,10.1116,10.1197,600929.0
2016-02-22 12:20:00,12.46,12.47,12.45,12.46,688078.0,10.1197,10.1279,10.1116,10.1197,688078.0
2016-02-22 12:25:00,12.45,12.46,12.44,12.44,425704.0,10.1116,10.1197,10.1035,10.1035,425704.0
2016-02-22 12:30:00,12.44,12.47,12.44,12.44,805125.0,10.1035,10.1279,10.1035,10.1035,805125.0
2016-02-22 12:35:00,12.45,12.47,12.44,12.47,779295.0,10.1116,10.1279,10.1035,10.1279,779295.0
2016-02-22 12:40:00,12.46,12.47,12.44,12.45,717239.0,10.1197,10.1279,10.1035,10.1116,717239.0
2016-02-22 12:45:00,12.45,12.46,12.43,12.44,507694.0,10.1116,10.1197,10.0954,10.1035,507694.0
2016-02-22 12:50:00,12.44,12.45,12.43,12.45,374677.0,10.1035,10.1116,10.0954,10.1116,374677.0
2016-02-22 12:55:00,12.45,12.45,12.42,12.43,459403.0,10.1116,10.1116,10.0873,10.0954,459403.0
2016-02-22 13:00:00,12.43,12.45,12.42,12.45,546598.0,10.0954,10.1116,10.0873,10.1116,546598.0
2016-02-22 13:05:00,12.45,12.47,12.44,12.46,422543.0,10.1116,10.1279,10.1035,10.1197,422543.0
2016-02-22 13:10:00,12.46,12.47,12.44,12.45,573612.0,10.1197,10.1279,10.1035,10.1116,573612.0
2016-02-22 13:15:00,12.45,12.46,12.44,12.45,579749.0,10.1116,10.1197,10.1035,10.1116,579749.0
2016-02-22 13:20:00,12.45,12.46,12.44,12.44,309105.0,10.1116,10.1197,10.1035,10.1035,309105.0
2016-02-22 13:25:00,12.45,12.45,12.44,12.45,215642.0,10.1116,10.1116,10.1035,10.1116,215642.0
2016-02-22 13:30:00,12.45,12.47,12.44,12.46,446489.0,10.1116,10.1279,10.1035,10.1197,446489.0
2016-02-22 13:35:00,12.47,12.5,12.46,12.5,617044.0,10.1279,10.1522,10.1197,10.1522,617044.0
2016-02-22 13:40:00,12.5,12.5,12.48,12.5,1018413.0,10.1522,10.1522,10.136,10.1522,1018413.0
2016-02-22 13:45:00,12.49,12.5,12.48,12.48,369520.0,10.1441,10.1522,10.136,10.136,369520.0
2016-02-22 13:50:00,12.48,12.49,12.48,12.49,241669.0,10.136,10.1441,10.136,10.1441,241669.0
2016-02-22 13:55:00,12.49,12.49,12.47,12.48,615814.0,10.1441,10.1441,10.1279,10.136,615814.0
2016-02-22 14:00:00,12.49,12.49,12.48,12.49,226295.0,10.1441,10.1441,10.136,10.1441,226295.0
2016-02-22 14:05:00,12.49,12.49,12.46,12.46,809165.0,10.1441,10.1441,10.1197,10.1197,809165.0
2016-02-22 14:10:00,12.46,12.47,12.46,12.46,203702.0,10.1197,10.1279,10.1197,10.1197,203702.0
2016-02-22 14:15:00,12.46,12.48,12.46,12.46,515883.0,10.1197,10.136,10.1197,10.1197,515883.0
2016-02-22 14:20:00,12.46,12.48,12.45,12.48,499949.0,10.1197,10.136,10.1116,10.136,499949.0
2016-02-22 14:25:00,12.48,12.49,12.47,12.49,334157.0,10.136,10.1441,10.1279,10.1441,334157.0
2016-02-22 14:30:00,12.49,12.49,12.47,12.47,523041.0,10.1441,10.1441,10.1279,10.1279,523041.0
2016-02-22 14:35:00,12.47,12.49,12.47,12.47,980178.0,10.1279,10.1441,10.1279,10.1279,980178.0
2016-02-22 14:40:00,12.47,12.48,12.45,12.46,616468.0,10.1279,10.136,10.1116,10.1197,616468.0
2016-02-22 14:45:00,12.47,12.48,12.45,12.46,488164.0,10.1279,10.136,10.1116,10.1197,488164.0
2016-02-22 14:50:00,12.46,12.47,12.45,12.45,759604.0,10.1197,10.1279,10.1116,10.1116,759604.0
2016-02-22 14:55:00,12.46,12.47,12.45,12.45,881556.0,10.1197,10.1279,10.1116,10.1116,881556.0
2016-02-22 15:00:00,12.46,12.47,12.43,12.44,891320.0,10.1197,10.1279,10.0954,10.1035,891320.0
2016-02-22 15:05:00,12.45,12.46,12.43,12.45,815636.0,10.1116,10.1197,10.0954,10.1116,815636.0
2016-02-22 15:10:00,12.45,12.48,12.44,12.48,1016698.0,10.1116,10.136,10.1035,10.136,1016698.0
2016-02-22 15:15:00,12.48,12.48,12.46,12.46,565741.0,10.136,10.136,10.1197,10.1197,565741.0
2016-02-22 15:20:00,12.47,12.48,12.46,12.48,822783.0,10.1279,10.136,10.1197,10.136,822783.0
2016-02-22 15:25:00,12.48,12.49,12.46,12.46,1095543.0,10.136,10.1441,10.1197,10.1197,1095543.0
2016-02-22 15:30:00,12.46,12.48,12.45,12.48,902032.0,10.1197,10.136,10.1116,10.136,902032.0
2016-02-22 15:35:00,12.48,12.48,12.45,12.46,829776.0,10.136,10.136,10.1116,10.1197,829776.0
2016-02-22 15:40:00,12.46,12.49,12.46,12.49,1122489.0,10.1197,10.1441,10.1197,10.1441,1122489.0
2016-02-22 15:45:00,12.49,12.49,12.47,12.48,1293841.0,10.1441,10.1441,10.1279,10.136,1293841.0
2016-02-22 15:50:00,12.48,12.52,12.47,12.52,3141276.0,10.136,10.1685,10.1279,10.1685,3141276.0
2016-02-22 15:55:00,12.52,12.54,12.51,12.54,5756770.0,10.1685,10.1847,10.1604,10.1847,5756770.0
2016-02-23 09:30:00,12.47,12.48,12.29,12.32,4070354.0,10.1279,10.136,9.9817,10.006,4070354.0
2016-02-23 09:35:00,12.33,12.36,12.27,12.3,2733540.0,10.0142,10.0385,9.9654,9.9898,2733540.0
2016-02-23 09:40:00,12.29,12.36,12.29,12.32,2497565.0,9.9817,10.0385,9.9817,10.006,2497565.0
2016-02-23 09:45:00,12.31,12.35,12.29,12.32,1666315.0,9.9979,10.0304,9.9817,10.006,1666315.0
2016-02-23 09:50:00,12.33,12.36,12.31,12.34,1368357.0,10.0142,10.0385,9.9979,10.0223,1368357.0
2016-02-23 09:55:00,12.33,12.37,12.31,12.33,1360247.0,10.0142,10.0466,9.9979,10.0142,1360247.0
2016-02-23 10:00:00,12.33,12.34,12.3,12.3,1129015.0,10.0142,10.0223,9.9898,9.9898,1129015.0
2016-02-23 10:05:00,12.3,12.31,12.25,12.26,1413030.0,9.9898,9.9979,9.9492,9.9573,1413030.0
2016-02-23 10:10:00,12.26,12.27,12.21,12.21,1482797.0,9.9573,9.9654,9.9167,9.9167,1482797.0
2016-02-23 10:15:00,12.22,12.24,12.18,12.21,2171210.0,9.9248,9.9411,9.8923,9.9167,2171210.0
2016-02-23 10:20:00,12.21,12.23,12.2,12.21,1943280.0,9.9167,9.9329,9.9086,9.9167,1943280.0
2016-02-23 10:25:00,12.21,12.23,12.2,12.23,1285975.0,9.9167,9.9329,9.9086,9.9329,1285975.0
2016-02-23 10:30:00,12.23,12.27,12.22,12.25,1490991.0,9.9329,9.9654,9.9248,9.9492,1490991.0
2016-02-23 10:35:00,12.25,12.25,12.21,12.21,1031499.0,9.9492,9.9492,9.9167,9.9167,1031499.0
2016-02-23 10:40:00,12.22,12.22,12.2,12.2,765587.0,9.9248,9.9248,9.9086,9.9086,765587.0
2016-02-23 10:45:00,12.2,12.21,12.17,12.2,2763207.0,9.9086,9.9167,9.8842,9.9086,2763207.0
2016-02-23 10:50:00,12.2,12.2,12.15,12.18,1701008.0,9.9086,9.9086,9.868,9.8923,1701008.0
2016-02-23 10:55:00,12.18,12.18,12.15,12.16,1579885.0,9.8923,9.8923,9.868,9.8761,1579885.0
2016-02-23 11:00:00,12.16,12.17,12.15,12.15,812482.0,9.8761,9.8842,9.868,9.868,812482.0
2016-02-23 11:05:00,12.16,12.16,12.11,12.11,1445961.0,9.8761,9.8761,9.8355,9.8355,1445961.0
2016-02-23 11:10:00,12.11,12.13,12.1,12.11,1483306.0,9.8355,9.8517,9.8274,9.8355,1483306.0
2016-02-23 11:15:00,12.11,12.14,12.11,12.13,957752.0,9.8355,9.8598,9.8355,9.8517,957752.0
2016-02-23 11:20:00,12.13,12.16,12.11,12.13,1691082.0,9.8517,9.8761,9.8355,9.8517,1691082.0
2016-02-23 11:25:00,12.13,12.13,12.1,12.13,759252.0,9.8517,9.8517,9.8274,9.8517,759252.0
2016-02-23 11:30:00,12.12,12.16,12.12,12.15,1181192.0,9.8436,9.8761,9.8436,9.868,1181192.0
2016-02-23 11:35:00,12.15,12.22,12.14,12.22,1681089.0,9.868,9.9248,9.8598,9.9248,1681089.0
2016-02-23 11:40:00,12.22,12.25,12.21,12.25,2317762.0,9.9248,9.9492,9.9167,9.9492,2317762.0
2016-02-23 11:45:00,12.25,12.26,12.2,12.22,1235628.0,9.9492,9.9573,9.9086,9.9248,1235628.0
2016-02-23 11:50:00,12.22,12.23,12.19,12.2,866925.0,9.9248,9.9329,9.9005,9.9086,866925.0
2016-02-23 11:55:00,12.2,12.21,12.18,12.18,423252.0,9.9086,9.9167,9.8923,9.8923,423252.0
2016-02-23 12:00:00,12.19,12.19,12.16,12.16,1584673.0,9.9005,9.9005,9.8761,9.8761,1584673.0
2016-02-23 12:05:00,12.17,12.18,12.15,12.15,969534.0,9.8842,9.8923,9.868,9.868,969534.0
2016-02-23 12:10:00,12.15,12.16,12.13,12.15,850203.0,9.868,9.8761,9.8517,9.868,850203.0
2016-02-23 12:15:00,12.15,12.15,12.12,12.13,1186212.0,9.868,9.868,9.8436,9.8517,1186212.0
2016-02-23 12:20:00,12.12,12.13,12.12,12.12,530030.0,9.8436,9.8517,9.8436,9.8436,530030.0
2016-02-23 12:25:00,12.13,12.15,12.12,12.13,874694.0,9.8517,9.868,9.8436,9.8517,874694.0
2016-02-23 12:30:00,12.13,12.15,12.13,12.14,656931.0,9.8517,9.868,9.8517,9.8598,656931.0
2016-02-23 12:35:00,12.13,12.14,12.13,12.13,281686.0,9.8517,9.8598,9.8517,9.8517,281686.0
2016-02-23 12:40:00,12.13,12.15,12.12,12.15,1296265.0,9.8517,9.868,9.8436,9.868,1296265.0
2016-02-23 12:45:00,12.15,12.15,12.13,12.13,560407.0,9.868,9.868,9.8517,9.8517,560407.0
2016-02-23 12:50:00,12.13,12.14,12.11,12.11,700322.0,9.8517,9.8598,9.8355,9.8355,700322.0
2016-02-23 12:55:00,12.11,12.15,12.11,12.15,890777.0,9.8355,9.868,9.8355,9.868,890777.0
2016-02-23 13:00:00,12.15,12.15,12.13,12.13,1060961.0,9.868,9.868,9.8517,9.8517,1060961.0
2016-02-23 13:05:00,12.14,12.14,12.12,12.12,373514.0,9.8598,9.8598,9.8436,9.8436,373514.0
2016-02-23 13:10:00,12.13,12.13,12.11,12.13,642738.0,9.8517,9.8517,9.8355,9.8517,642738.0
2016-02-23 13:15:00,12.12,12.13,12.11,12.12,532838.0,9.8436,9.8517,9.8355,9.8436,532838.0
2016-02-23 13:20:00,12.13,12.14,12.12,12.14,607147.0,9.8517,9.8598,9.8436,9.8598,607147.0
2016-02-23 13:25:00,12.13,12.15,12.12,12.15,1408314.0,9.8517,9.868,9.8436,9.868,1408314.0
2016-02-23 13:30:00,12.15,12.15,12.12,12.13,882850.0,9.868,9.868,9.8436,9.8517,882850.0
2016-02-23 13:35:00,12.13,12.14,12.12,12.13,564472.0,9.8517,9.8598,9.8436,9.8517,564472.0
2016-02-23 13:40:00,12.12,12.13,12.1,12.11,1102453.0,9.8436,9.8517,9.8274,9.8355,1102453.0
2016-02-23 13:45:00,12.11,12.13,12.11,12.12,584960.0,9.8355,9.8517,9.8355,9.8436,584960.0
2016-02-23 13:50:00,12.12,12.12,12.11,12.12,461058.0,9.8436,9.8436,9.8355,9.8436,461058.0
2016-02-23 13:55:00,12.12,12.12,12.11,12.11,1146692.0,9.8436,9.8436,9.8355,9.8355,1146692.0
2016-02-23 14:00:00,12.12,12.14,12.11,12.13,1328590.0,9.8436,9.8598,9.8355,9.8517,1328590.0
2016-02-23 14:05:00,12.14,12.16,12.13,12.16,708326.0,9.8598,9.8761,9.8517,9.8761,708326.0
2016-02-23 14:10:00,12.16,12.19,12.15,12.19,812636.0,9.8761,9.9005,9.868,9.9005,812636.0
2016-02-23 14:15:00,12.19,12.21,12.18,12.2,1236454.0,9.9005,9.9167,9.8923,9.9086,1236454.0
2016-02-23 14:20:00,12.2,12.2,12.17,12.19,586410.0,9.9086,9.9086,9.8842,9.9005,586410.0
2016-02-23 14:25:00,12.19,12.19,12.16,12.18,653584.0,9.9005,9.9005,9.8761,9.8923,653584.0
2016-02-23 14:30:00,12.18,12.19,12.16,12.19,535878.0,9.8923,9.9005,9.8761,9.9005,535878.0
2016-02-23 14:35:00,12.18,12.2,12.17,12.18,409053.0,9.8923,9.9086,9.8842,9.8923,409053.0
2016-02-23 14:40:00,12.18,12.18,12.14,12.15,1103147.0,9.8923,9.8923,9.8598,9.868,1103147.0
2016-02-23 14:45:00,12.15,12.19,12.14,12.18,914991.0,9.868,9.9005,9.8598,9.8923,914991.0
2016-02-23 14:50:00,12.18,12.19,12.16,12.18,2088234.0,9.8923,9.9005,9.8761,9.8923,2088234.0
2016-02-23 14:55:00,12.18,12.2,12.17,12.19,731673.0,9.8923,9.9086,9.8842,9.9005,731673.0
2016-02-23 15:00:00,12.19,12.2,12.14,12.15,2539573.0,9.9005,9.9086,9.8598,9.868,2539573.0
2016-02-23 15:05:00,12.15,12.16,12.14,12.16,1017515.0,9.868,9.8761,9.8598,9.8761,1017515.0
2016-02-23 15:10:00,12.16,12.16,12.13,12.13,1010002.0,9.8761,9.8761,9.8517,9.8517,1010002.0
2016-02-23 15:15:00,12.13,12.14,12.12,12.13,1323263.0,9.8517,9.8598,9.8436,9.8517,1323263.0
2016-02-23 15:20:00,12.13,12.16,12.13,12.16,1194213.0,9.8517,9.8761,9.8517,9.8761,1194213.0
2016-02-23 15:25:00,12.16,12.16,12.13,12.13,696355.0,9.8761,9.8761,9.8517,9.8517,696355.0
2016-02-23 15:30:00,12.13,12.18,12.13,12.18,1177829.0,9.8517,9.8923,9.8517,9.8923,1177829.0
2016-02-23 15:35:00,12.17,12.2,12.17,12.2,1994741.0,9.8842,9.9086,9.8842,9.9086,1994741.0
2016-02-23 15:40:00,12.19,12.21,12.16,12.17,1597397.0,9.9005,9.9167,9.8761,9.8842,1597397.0
2016-02-23 15:45:00,12.17,12.18,12.16,12.18,787589.0,9.8842,9.8923,9.8761,9.8923,787589.0
2016-02-23 15:50:00,12.18,12.19,12.16,12.18,1662389.0,9.8923,9.9005,9.8761,9.8923,1662389.0
2016-02-23 15:55:00,12.17,12.18,12.16,12.17,3645204.0,9.8842,9.8923,9.8761,9.8842,3645204.0
2016-02-24 09:30:00,11.96,11.96,11.8,11.83,6642576.0,9.7137,9.7137,9.5837,9.6081,6642576.0
2016-02-24 09:35:00,11.83,11.87,11.8,11.83,4473868.0,9.6081,9.6406,9.5837,9.6081,4473868.0
2016-02-24 09:40:00,11.84,11.87,11.82,11.87,2248193.0,9.6162,9.6406,9.5999,9.6406,2248193.0
2016-02-24 09:45:00,11.87,11.87,11.79,11.82,4081594.0,9.6406,9.6406,9.5756,9.5999,4081594.0
2016-02-24 09:50:00,11.82,11.83,11.8,11.8,2253710.0,9.5999,9.6081,9.5837,9.5837,2253710.0
2016-02-24 09:55:00,11.81,11.83,11.79,11.8,2333806.0,9.5918,9.6081,9.5756,9.5837,2333806.0
2016-02-24 10:00:00,11.8,11.81,11.76,11.79,3651530.0,9.5837,9.5918,9.5512,9.5756,3651530.0
2016-02-24 10:05:00,11.79,11.83,11.78,11.8,3866378.0,9.5756,9.6081,9.5675,9.5837,3866378.0
2016-02-24 10:10:00,11.81,11.82,11.72,11.76,7509876.0,9.5918,9.5999,9.5187,9.5512,7509876.0
2016-02-24 10:15:00,11.76,11.78,11.74,11.75,3144542.0,9.5512,9.5675,9.535,9.5431,3144542.0
2016-02-24 10:20:00,11.75,11.75,11.69,11.71,4616635.0,9.5431,9.5431,9.4944,9.5106,4616635.0
2016-02-24 10:25:00,11.71,11.71,11.65,11.67,5400434.0,9.5106,9.5106,9.4619,9.4781,5400434.0
2016-02-24 10:30:00,11.67,11.74,11.66,11.73,3236194.0,9.4781,9.535,9.47,9.5269,3236194.0
2016-02-24 10:35:00,11.73,11.82,11.72,11.81,3407939.0,9.5269,9.5999,9.5187,9.5918,3407939.0
2016-02-24 10:40:00,11.81,11.83,11.79,11.8,2800889.0,9.5918,9.6081,9.5756,9.5837,2800889.0
2016-02-24 10:45:00,11.79,11.82,11.76,11.82,1742127.0,9.5756,9.5999,9.5512,9.5999,1742127.0
2016-02-24 10:50:00,11.81,11.83,11.76,11.78,1914456.0,9.5918,9.6081,9.5512,9.5675,1914456.0
2016-02-24 10:55:00,11.78,11.79,11.77,11.78,894268.0,9.5675,9.5756,9.5593,9.5675,894268.0
2016-02-24 11:00:00,11.78,11.79,11.75,11.76,1402196.0,9.5675,9.5756,9.5431,9.5512,1402196.0
2016-02-24 11:05:00,11.76,11.79,11.75,11.77,1426649.0,9.5512,9.5756,9.5431,9.5593,1426649.0
2016-02-24 11:10:00,11.77,11.77,11.75,11.75,632705.0,9.5593,9.5593,9.5431,9.5431,632705.0
2016-02-24 11:15:00,11.76,11.8,11.73,11.77,2780726.0,9.5512,9.5837,9.5269,9.5593,2780726.0
2016-02-24 11:20:00,11.78,11.83,11.77,11.82,834443.0,9.5675,9.6081,9.5593,9.5999,834443.0
2016-02-24 11:25:00,11.82,11.83,11.8,11.8,1147171.0,9.5999,9.6081,9.5837,9.5837,1147171.0
2016-02-24 11:30:00,11.81,11.82,11.8,11.81,1030222.0,9.5918,9.5999,9.5837,9.5918,1030222.0
2016-02-24 11:35:00,11.81,11.85,11.8,11.85,1439624.0,9.5918,9.6243,9.5837,9.6243,1439624.0
2016-02-24 11:40:00,11.85,11.89,11.84,11.88,3146420.0,9.6243,9.6568,9.6162,9.6487,3146420.0
2016-02-24 11:45:00,11.88,11.91,11.87,11.87,1956456.0,9.6487,9.673,9.6406,9.6406,1956456.0
2016-02-24 11:50:00,11.88,11.93,11.87,11.87,3434193.0,9.6487,9.6893,9.6406,9.6406,3434193.0
2016-02-24 11:55:00,11.86,11.89,11.86,11.88,1954193.0,9.6324,9.6568,9.6324,9.6487,1954193.0
2016-02-24 12:00:00,11.87,11.92,11.87,11.92,1400699.0,9.6406,9.6812,9.6406,9.6812,1400699.0
2016-02-24 12:05:00,11.92,11.95,11.9,11.94,2266671.0,9.6812,9.7055,9.6649,9.6974,2266671.0
2016-02-24 12:10:00,11.94,11.94,11.91,11.92,1000314.0,9.6974,9.6974,9.673,9.6812,1000314.0
2016-02-24 12:15:00,11.91,11.92,11.89,11.89,1025163.0,9.673,9.6812,9.6568,9.6568,1025163.0
2016-02-24 12:20:00,11.9,11.92,11.89,11.9,1089762.0,9.6649,9.6812,9.6568,9.6649,1089762.0
2016-02-24 12:25:00,11.9,11.9,11.87,11.87,695400.0,9.6649,9.6649,9.6406,9.6406,695400.0
2016-02-24 12:30:00,11.88,11.88,11.85,11.85,437425.0,9.6487,9.6487,9.6243,9.6243,437425.0
2016-02-24 12:35:00,11.85,11.86,11.83,11.84,854418.0,9.6243,9.6324,9.6081,9.6162,854418.0
2016-02-24 12:40:00,11.83,11.85,11.83,11.83,845583.0,9.6081,9.6243,9.6081,9.6081,845583.0
2016-02-24 12:45:00,11.84,11.89,11.83,11.88,1270832.0,9.6162,9.6568,9.6081,9.6487,1270832.0
2016-02-24 12:50:00,11.88,11.89,11.86,11.87,690571.0,9.6487,9.6568,9.6324,9.6406,690571.0
2016-02-24 12:55:00,11.87,11.88,11.85,11.86,604667.0,9.6406,9.6487,9.6243,9.6324,604667.0
2016-02-24 13:00:00,11.86,11.89,11.85,11.89,1379158.0,9.6324,9.6568,9.6243,9.6568,1379158.0
2016-02-24 13:05:00,11.89,11.96,11.88,11.92,2661100.0,9.6568,9.7137,9.6487,9.6812,2661100.0
2016-02-24 13:10:00,11.92,11.92,11.87,11.88,2114395.0,9.6812,9.6812,9.6406,9.6487,2114395.0
2016-02-24 13:15:00,11.88,11.89,11.86,11.88,1179030.0,9.6487,9.6568,9.6324,9.6487,1179030.0
2016-02-24 13:20:00,11.88,11.91,11.87,11.89,876923.0,9.6487,9.673,9.6406,9.6568,876923.0
2016-02-24 13:25:00,11.89,11.9,11.87,11.88,768610.0,9.6568,9.6649,9.6406,9.6487,768610.0
2016-02-24 13:30:00,11.88,11.89,11.86,11.89,993328.0,9.6487,9.6568,9.6324,9.6568,993328.0
2016-02-24 13:35:00,11.88,11.9,11.86,11.9,1593511.0,9.6487,9.6649,9.6324,9.6649,1593511.0
2016-02-24 13:40:00,11.9,11.91,11.89,11.91,420013.0,9.6649,9.673,9.6568,9.673,420013.0
2016-02-24 13:45:00,11.9,11.92,11.88,11.89,576431.0,9.6649,9.6812,9.6487,9.6568,576431.0
2016-02-24 13:50:00,11.88,11.9,11.88,11.89,413787.0,9.6487,9.6649,9.6487,9.6568,413787.0
2016-02-24 13:55:00,11.89,11.92,11.89,11.89,560543.0,9.6568,9.6812,9.6568,9.6568,560543.0
2016-02-24 14:00:00,11.9,11.9,11.88,11.88,214945.0,9.6649,9.6649,9.6487,9.6487,214945.0
2016-02-24 14:05:00,11.88,11.96,11.88,11.96,994594.0,9.6487,9.7137,9.6487,9.7137,994594.0
2016-02-24 14:10:00,11.95,11.98,11.95,11.98,1255681.0,9.7055,9.7299,9.7055,9.7299,1255681.0
2016-02-24 14:15:00,11.98,11.99,11.95,11.95,1275550.0,9.7299,9.738,9.7055,9.7055,1275550.0
2016-02-24 14:20:00,11.96,12.03,11.95,12.03,1271990.0,9.7137,9.7705,9.7055,9.7705,1271990.0
2016-02-24 14:25:00,12.03,12.06,12.01,12.03,1718896.0,9.7705,9.7949,9.7543,9.7705,1718896.0
2016-02-24 14:30:00,12.03,12.04,12.01,12.03,909017.0,9.7705,9.7786,9.7543,9.7705,909017.0
2016-02-24 14:35:00,12.04,12.05,12.01,12.04,1505312.0,9.7786,9.7868,9.7543,9.7786,1505312.0
2016-02-24 14:40:00,12.04,12.08,12.03,12.07,1595836.0,9.7786,9.8111,9.7705,9.803,1595836.0
2016-02-24 14:45:00,12.07,12.08,12.04,12.05,1088160.0,9.803,9.8111,9.7786,9.7868,1088160.0
2016-02-24 14:50:00,12.05,12.06,12.02,12.03,573647.0,9.7868,9.7949,9.7624,9.7705,573647.0
2016-02-24 14:55:00,12.02,12.04,12.01,12.01,784831.0,9.7624,9.7786,9.7543,9.7543,784831.0
2016-02-24 15:00:00,12.02,12.04,12.01,12.03,707186.0,9.7624,9.7786,9.7543,9.7705,707186.0
2016-02-24 15:05:00,12.03,12.09,12.02,12.09,1110249.0,9.7705,9.8192,9.7624,9.8192,1110249.0
2016-02-24 15:10:00,12.09,12.1,12.07,12.09,1748736.0,9.8192,9.8274,9.803,9.8192,1748736.0
2016-02-24 15:15:00,12.09,12.11,12.07,12.09,1938684.0,9.8192,9.8355,9.803,9.8192,1938684.0
2016-02-24 15:20:00,12.1,12.12,12.08,12.09,1969308.0,9.8274,9.8436,9.8111,9.8192,1969308.0
2016-02-24 15:25:00,12.1,12.15,12.09,12.13,2289689.0,9.8274,9.868,9.8192,9.8517,2289689.0
2016-02-24 15:30:00,12.13,12.15,12.11,12.13,1792685.0,9.8517,9.868,9.8355,9.8517,1792685.0
2016-02-24 15:35:00,12.13,12.15,12.11,12.13,1410056.0,9.8517,9.868,9.8355,9.8517,1410056.0
2016-02-24 15:40:00,12.14,12.15,12.11,12.11,1882323.0,9.8598,9.868,9.8355,9.8355,1882323.0
2016-02-24 15:45:00,12.12,12.12,12.08,12.09,3428432.0,9.8436,9.8436,9.8111,9.8192,3428432.0
2016-02-24 15:50:00,12.08,12.13,12.08,12.13,1724906.0,9.8111,9.8517,9.8111,9.8517,1724906.0
2016-02-24 15:55:00,12.13,12.14,12.1,12.12,3006585.0,9.8517,9.8598,9.8274,9.8436,3006585.0
2016-02-25 09:30:00,12.14,12.24,12.12,12.23,4323275.0,9.8598,9.9411,9.8436,9.9329,4323275.0
2016-02-25 09:35:00,12.22,12.27,12.15,12.15,2932402.0,9.9248,9.9654,9.868,9.868,2932402.0
2016-02-25 09:40:00,12.15,12.18,12.12,12.13,2835703.0,9.868,9.8923,9.8436,9.8517,2835703.0
2016-02-25 09:45:00,12.13,12.18,12.12,12.17,2017670.0,9.8517,9.8923,9.8436,9.8842,2017670.0
2016-02-25 09:50:00,12.17,12.23,12.16,12.22,1990233.0,9.8842,9.9329,9.8761,9.9248,1990233.0
2016-02-25 09:55:00,12.21,12.23,12.17,12.18,1549723.0,9.9167,9.9329,9.8842,9.8923,1549723.0
2016-02-25 10:00:00,12.18,12.19,12.09,12.11,2007650.0,9.8923,9.9005,9.8192,9.8355,2007650.0
2016-02-25 10:05:00,12.12,12.16,12.11,12.14,1089058.0,9.8436,9.8761,9.8355,9.8598,1089058.0
2016-02-25 10:10:00,12.14,12.17,12.11,12.17,2496386.0,9.8598,9.8842,9.8355,9.8842,2496386.0
2016-02-25 10:15:00,12.16,12.2,12.15,12.2,886979.0,9.8761,9.9086,9.868,9.9086,886979.0
2016-02-25 10:20:00,12.2,12.22,12.16,12.18,1676860.0,9.9086,9.9248,9.8761,9.8923,1676860.0
2016-02-25 10:25:00,12.18,12.24,12.17,12.24,1972527.0,9.8923,9.9411,9.8842,9.9411,1972527.0
2016-02-25 10:30:00,12.24,12.24,12.2,12.22,2191949.0,9.9411,9.9411,9.9086,9.9248,2191949.0
2016-02-25 10:35:00,12.21,12.22,12.18,12.21,1690744.0,9.9167,9.9248,9.8923,9.9167,1690744.0
2016-02-25 10:40:00,12.21,12.24,12.2,12.23,2178976.0,9.9167,9.9411,9.9086,9.9329,2178976.0
2016-02-25 10:45:00,12.23,12.24,12.19,12.21,1006361.0,9.9329,9.9411,9.9005,9.9167,1006361.0
2016-02-25 10:50:00,12.21,12.21,12.17,12.2,1057647.0,9.9167,9.9167,9.8842,9.9086,1057647.0
2016-02-25 10:55:00,12.2,12.21,12.15,12.15,1167059.0,9.9086,9.9167,9.868,9.868,1167059.0
2016-02-25 11:00:00,12.16,12.16,12.13,12.15,1368772.0,9.8761,9.8761,9.8517,9.868,1368772.0
2016-02-25 11:05:00,12.14,12.16,12.12,12.16,1497995.0,9.8598,9.8761,9.8436,9.8761,1497995.0
2016-02-25 11:10:00,12.15,12.16,12.11,12.12,1161685.0,9.868,9.8761,9.8355,9.8436,1161685.0
2016-02-25 11:15:00,12.12,12.15,12.1,12.13,870388.0,9.8436,9.868,9.8274,9.8517,870388.0
2016-02-25 11:20:00,12.12,12.13,12.11,12.12,799393.0,9.8436,9.8517,9.8355,9.8436,799393.0
2016-02-25 11:25:00,12.12,12.15,12.11,12.13,1359138.0,9.8436,9.868,9.8355,9.8517,1359138.0
2016-02-25 11:30:00,12.13,12.15,12.12,12.15,577702.0,9.8517,9.868,9.8436,9.868,577702.0
2016-02-25 11:35:00,12.15,12.17,12.14,12.17,685598.0,9.868,9.8842,9.8598,9.8842,685598.0
2016-02-25 11:40:00,12.17,12.18,12.13,12.13,995059.0,9.8842,9.8923,9.8517,9.8517,995059.0
2016-02-25 11:45:00,12.13,12.15,12.13,12.14,649273.0,9.8517,9.868,9.8517,9.8598,649273.0
2016-02-25 11:50:00,12.14,12.18,12.13,12.17,575258.0,9.8598,9.8923,9.8517,9.8842,575258.0
2016-02-25 11:55:00,12.17,12.19,12.15,12.17,806844.0,9.8842,9.9005,9.868,9.8842,806844.0
2016-02-25 12:00:00,12.17,12.19,12.16,12.18,721908.0,9.8842,9.9005,9.8761,9.8923,721908.0
2016-02-25 12:05:00,12.18,12.2,12.16,12.18,552111.0,9.8923,9.9086,9.8761,9.8923,552111.0
2016-02-25 12:10:00,12.18,12.18,12.16,12.17,647051.0,9.8923,9.8923,9.8761,9.8842,647051.0
2016-02-25 12:15:00,12.17,12.17,12.13,12.15,554469.0,9.8842,9.8842,9.8517,9.868,554469.0
2016-02-25 12:20:00,12.15,12.15,12.13,12.13,342109.0,9.868,9.868,9.8517,9.8517,342109.0
2016-02-25 12:25:00,12.13,12.15,12.13,12.14,351102.0,9.8517,9.868,9.8517,9.8598,351102.0
2016-02-25 12:30:00,12.15,12.16,12.13,12.15,1364961.0,9.868,9.8761,9.8517,9.868,1364961.0
2016-02-25 12:35:00,12.15,12.16,12.14,12.15,359546.0,9.868,9.8761,9.8598,9.868,359546.0
2016-02-25 12:40:00,12.15,12.15,12.13,12.13,818955.0,9.868,9.868,9.8517,9.8517,818955.0
2016-02-25 12:45:00,12.13,12.14,12.11,12.13,958925.0,9.8517,9.8598,9.8355,9.8517,958925.0
2016-02-25 12:50:00,12.13,12.15,12.13,12.13,820358.0,9.8517,9.868,9.8517,9.8517,820358.0
2016-02-25 12:55:00,12.13,12.14,12.12,12.13,767011.0,9.8517,9.8598,9.8436,9.8517,767011.0
2016-02-25 13:00:00,12.14,12.14,12.13,12.14,521590.0,9.8598,9.8598,9.8517,9.8598,521590.0
2016-02-25 13:05:00,12.14,12.15,12.13,12.15,493441.0,9.8598,9.868,9.8517,9.868,493441.0
2016-02-25 13:10:00,12.15,12.16,12.14,12.16,1150252.0,9.868,9.8761,9.8598,9.8761,1150252.0
2016-02-25 13:15:00,12.16,12.17,12.14,12.16,1242826.0,9.8761,9.8842,9.8598,9.8761,1242826.0
2016-02-25 13:20:00,12.16,12.18,12.16,12.18,498103.0,9.8761,9.8923,9.8761,9.8923,498103.0
2016-02-25 13:25:00,12.18,12.2,12.17,12.19,1056958.0,9.8923,9.9086,9.8842,9.9005,1056958.0
2016-02-25 13:30:00,12.19,12.21,12.18,12.2,2058959.0,9.9005,9.9167,9.8923,9.9086,2058959.0
2016-02-25 13:35:00,12.21,12.23,12.2,12.22,1068577.0,9.9167,9.9329,9.9086,9.9248,1068577.0
2016-02-25 13:40:00,12.22,12.24,12.21,12.23,1778242.0,9.9248,9.9411,9.9167,9.9329,1778242.0
2016-02-25 13:45:00,12.23,12.24,12.22,12.23,735241.0,9.9329,9.9411,9.9248,9.9329,735241.0
2016-02-25 13:50:00,12.23,12.28,12.23,12.27,1530879.0,9.9329,9.9736,9.9329,9.9654,1530879.0
2016-02-25 13:55:00,12.26,12.29,12.25,12.29,1678999.0,9.9573,9.9817,9.9492,9.9817,1678999.0
2016-02-25 14:00:00,12.28,12.29,12.28,12.29,736141.0,9.9736,9.9817,9.9736,9.9817,736141.0
2016-02-25 14:05:00,12.29,12.29,12.28,12.29,462563.0,9.9817,9.9817,9.9736,9.9817,462563.0
2016-02-25 14:10:00,12.29,12.3,12.28,12.29,1550990.0,9.9817,9.9898,9.9736,9.9817,1550990.0
2016-02-25 14:15:00,12.3,12.32,12.29,12.32,1945609.0,9.9898,10.006,9.9817,10.006,1945609.0
2016-02-25 14:20:00,12.32,12.33,12.29,12.29,1363435.0,10.006,10.0142,9.9817,9.9817,1363435.0
2016-02-25 14:25:00,12.29,12.3,12.27,12.27,1018961.0,9.9817,9.9898,9.9654,9.9654,1018961.0
2016-02-25 14:30:00,12.27,12.28,12.25,12.26,1019410.0,9.9654,9.9736,9.9492,9.9573,1019410.0
2016-02-25 14:35:00,12.27,12.29,12.23,12.28,1830495.0,9.9654,9.9817,9.9329,9.9736,1830495.0
2016-02-25 14:40:00,12.28,12.28,12.27,12.28,199899.0,9.9736,9.9736,9.9654,9.9736,199899.0
2016-02-25 14:45:00,12.27,12.28,12.25,12.25,519039.0,9.9654,9.9736,9.9492,9.9492,519039.0
2016-02-25 14:50:00,12.25,12.26,12.21,12.22,1008405.0,9.9492,9.9573,9.9167,9.9248,1008405.0
2016-02-25 14:55:00,12.22,12.27,12.21,12.27,927647.0,9.9248,9.9654,9.9167,9.9654,927647.0
2016-02-25 15:00:00,12.27,12.28,12.24,12.27,930499.0,9.9654,9.9736,9.9411,9.9654,930499.0
2016-02-25 15:05:00,12.27,12.29,12.24,12.28,1692913.0,9.9654,9.9817,9.9411,9.9736,1692913.0
2016-02-25 15:10:00,12.28,12.31,12.28,12.3,1288681.0,9.9736,9.9979,9.9736,9.9898,1288681.0
2016-02-25 15:15:00,12.31,12.32,12.28,12.29,2531337.0,9.9979,10.006,9.9736,9.9817,2531337.0
2016-02-25 15:20:00,12.29,12.3,12.27,12.27,544174.0,9.9817,9.9898,9.9654,9.9654,544174.0
2016-02-25 15:25:00,12.28,12.28,12.25,12.28,1066287.0,9.9736,9.9736,9.9492,9.9736,1066287.0
2016-02-25 15:30:00,12.27,12.3,12.26,12.27,1335179.0,9.9654,9.9898,9.9573,9.9654,1335179.0
2016-02-25 15:35:00,12.27,12.29,12.27,12.28,852362.0,9.9654,9.9817,9.9654,9.9736,852362.0
2016-02-25 15:40:00,12.28,12.31,12.27,12.29,1145504.0,9.9736,9.9979,9.9654,9.9817,1145504.0
2016-02-25 15:45:00,12.3,12.32,12.29,12.29,1350152.0,9.9898,10.006,9.9817,9.9817,1350152.0
2016-02-25 15:50:00,12.29,12.31,12.29,12.3,1644102.0,9.9817,9.9979,9.9817,9.9898,1644102.0
2016-02-25 15:55:00,12.31,12.32,12.3,12.31,2486362.0,9.9979,10.006,9.9898,9.9979,2486362.0
2016-02-26 09:30:00,12.48,12.53,12.47,12.5,4621708.0,10.136,10.1766,10.1279,10.1522,4621708.0
2016-02-26 09:35:00,12.5,12.53,12.48,12.51,2675067.0,10.1522,10.1766,10.136,10.1604,2675067.0
2016-02-26 09:40:00,12.51,12.52,12.44,12.46,3360366.0,10.1604,10.1685,10.1035,10.1197,3360366.0
2016-02-26 09:45:00,12.46,12.48,12.43,12.45,1855100.0,10.1197,10.136,10.0954,10.1116,1855100.0
2016-02-26 09:50:00,12.45,12.47,12.44,12.47,744703.0,10.1116,10.1279,10.1035,10.1279,744703.0
2016-02-26 09:55:00,12.47,12.5,12.45,12.45,1231509.0,10.1279,10.1522,10.1116,10.1116,1231509.0
2016-02-26 10:00:00,12.46,12.48,12.42,12.45,2852511.0,10.1197,10.136,10.0873,10.1116,2852511.0
2016-02-26 10:05:00,12.45,12.47,12.41,12.41,1235481.0,10.1116,10.1279,10.0791,10.0791,1235481.0
2016-02-26 10:10:00,12.41,12.45,12.4,12.44,2004207.0,10.0791,10.1116,10.071,10.1035,2004207.0
2016-02-26 10:15:00,12.44,12.47,12.43,12.46,1905493.0,10.1035,10.1279,10.0954,10.1197,1905493.0
2016-02-26 10:20:00,12.46,12.49,12.44,12.48,4881997.0,10.1197,10.1441,10.1035,10.136,4881997.0
2016-02-26 10:25:00,12.49,12.52,12.47,12.52,3896278.0,10.1441,10.1685,10.1279,10.1685,3896278.0
2016-02-26 10:30:00,12.52,12.61,12.51,12.6,4034825.0,10.1685,10.2416,10.1604,10.2334,4034825.0
2016-02-26 10:35:00,12.6,12.7,12.58,12.69,4776533.0,10.2334,10.3147,10.2172,10.3065,4776533.0
2016-02-26 10:40:00,12.7,12.7,12.62,12.64,4172588.0,10.3147,10.3147,10.2497,10.2659,4172588.0
2016-02-26 10:45:00,12.64,12.69,12.63,12.69,1804305.0,10.2659,10.3065,10.2578,10.3065,1804305.0
2016-02-26 10:50:00,12.69,12.74,12.68,12.7,2659042.0,10.3065,10.3472,10.2984,10.3147,2659042.0
2016-02-26 10:55:00,12.71,12.78,12.69,12.78,2808417.0,10.3228,10.3796,10.3065,10.3796,2808417.0
2016-02-26 11:00:00,12.77,12.84,12.74,12.83,3447997.0,10.3715,10.4284,10.3472,10.4202,3447997.0
2016-02-26 11:05:00,12.83,12.9,12.8,12.8,6260626.0,10.4202,10.4771,10.3959,10.3959,6260626.0
2016-02-26 11:10:00,12.8,12.84,12.78,12.84,2010860.0,10.3959,10.4284,10.3796,10.4284,2010860.0
2016-02-26 11:15:00,12.84,12.85,12.79,12.8,1262265.0,10.4284,10.4365,10.3878,10.3959,1262265.0
2016-02-26 11:20:00,12.8,12.83,12.78,12.8,2642945.0,10.3959,10.4202,10.3796,10.3959,2642945.0
2016-02-26 11:25:00,12.81,12.82,12.77,12.78,2220082.0,10.404,10.4121,10.3715,10.3796,2220082.0
2016-02-26 11:30:00,12.78,12.78,12.74,12.74,2774038.0,10.3796,10.3796,10.3472,10.3472,2774038.0
2016-02-26 11:35:00,12.75,12.81,12.74,12.79,1703526.0,10.3553,10.404,10.3472,10.3878,1703526.0
2016-02-26 11:40:00,12.79,12.86,12.77,12.86,1695122.0,10.3878,10.4446,10.3715,10.4446,1695122.0
2016-02-26 11:45:00,12.85,12.89,12.84,12.88,1944085.0,10.4365,10.469,10.4284,10.4609,1944085.0
2016-02-26 11:50:00,12.88,12.94,12.87,12.89,4279624.0,10.4609,10.5096,10.4527,10.469,4279624.0
2016-02-26 11:55:00,12.9,12.95,12.87,12.94,4513304.0,10.4771,10.5177,10.4527,10.5096,4513304.0
2016-02-26 12:00:00,12.94,12.94,12.86,12.87,1381958.0,10.5096,10.5096,10.4446,10.4527,1381958.0
2016-02-26 12:05:00,12.87,12.9,12.84,12.88,1716069.0,10.4527,10.4771,10.4284,10.4609,1716069.0
2016-02-26 12:10:00,12.88,12.9,12.86,12.88,1646718.0,10.4609,10.4771,10.4446,10.4609,1646718.0
2016-02-26 12:15:00,12.88,12.92,12.87,12.89,1133824.0,10.4609,10.4933,10.4527,10.469,1133824.0
2016-02-26 12:20:00,12.89,12.9,12.85,12.88,796873.0,10.469,10.4771,10.4365,10.4609,796873.0
2016-02-26 12:25:00,12.88,12.9,12.86,12.88,896335.0,10.4609,10.4771,10.4446,10.4609,896335.0
2016-02-26 12:30:00,12.88,12.91,12.87,12.9,681800.0,10.4609,10.4852,10.4527,10.4771,681800.0
2016-02-26 12:35:00,12.9,12.9,12.85,12.86,833983.0,10.4771,10.4771,10.4365,10.4446,833983.0
2016-02-26 12:40:00,12.86,12.87,12.84,12.87,555569.0,10.4446,10.4527,10.4284,10.4527,555569.0
2016-02-26 12:45:00,12.87,12.89,12.86,12.86,709169.0,10.4527,10.469,10.4446,10.4446,709169.0
2016-02-26 12:50:00,12.86,12.91,12.85,12.91,709423.0,10.4446,10.4852,10.4365,10.4852,709423.0
2016-02-26 12:55:00,12.91,12.92,12.86,12.89,932293.0,10.4852,10.4933,10.4446,10.469,932293.0
2016-02-26 13:00:00,12.88,12.92,12.88,12.89,872778.0,10.4609,10.4933,10.4609,10.469,872778.0
2016-02-26 13:05:00,12.89,12.92,12.88,12.91,825687.0,10.469,10.4933,10.4609,10.4852,825687.0
2016-02-26 13:10:00,12.91,12.91,12.85,12.86,1055607.0,10.4852,10.4852,10.4365,10.4446,1055607.0
2016-02-26 13:15:00,12.86,12.87,12.85,12.86,652731.0,10.4446,10.4527,10.4365,10.4446,652731.0
2016-02-26 13:20:00,12.86,12.87,12.84,12.86,939536.0,10.4446,10.4527,10.4284,10.4446,939536.0
2016-02-26 13:25:00,12.87,12.88,12.83,12.85,694916.0,10.4527,10.4609,10.4202,10.4365,694916.0
2016-02-26 13:30:00,12.84,12.85,12.82,12.83,699183.0,10.4284,10.4365,10.4121,10.4202,699183.0
2016-02-26 13:35:00,12.84,12.85,12.82,12.83,916457.0,10.4284,10.4365,10.4121,10.4202,916457.0
2016-02-26 13:40:00,12.83,12.85,12.8,12.81,1457590.0,10.4202,10.4365,10.3959,10.404,1457590.0
2016-02-26 13:45:00,12.81,12.83,12.8,12.81,1032461.0,10.404,10.4202,10.3959,10.404,1032461.0
2016-02-26 13:50:00,12.81,12.82,12.8,12.81,910528.0,10.404,10.4121,10.3959,10.404,910528.0
2016-02-26 13:55:00,12.82,12.82,12.78,12.81,1130592.0,10.4121,10.4121,10.3796,10.404,1130592.0
2016-02-26 14:00:00,12.81,12.84,12.8,12.83,1035003.0,10.404,10.4284,10.3959,10.4202,1035003.0
2016-02-26 14:05:00,12.84,12.85,12.82,12.84,822396.0,10.4284,10.4365,10.4121,10.4284,822396.0
2016-02-26 14:10:00,12.85,12.85,12.79,12.79,1080970.0,10.4365,10.4365,10.3878,10.3878,1080970.0
2016-02-26 14:15:00,12.79,12.82,12.78,12.81,1001141.0,10.3878,10.4121,10.3796,10.404,1001141.0
2016-02-26 14:20:00,12.81,12.82,12.78,12.79,1227651.0,10.404,10.4121,10.3796,10.3878,1227651.0
2016-02-26 14:25:00,12.79,12.82,12.79,12.8,382192.0,10.3878,10.4121,10.3878,10.3959,382192.0
2016-02-26 14:30:00,12.81,12.81,12.78,12.79,1072291.0,10.404,10.404,10.3796,10.3878,1072291.0
2016-02-26 14:35:00,12.79,12.8,12.72,12.72,1260538.0,10.3878,10.3959,10.3309,10.3309,1260538.0
2016-02-26 14:40:00,12.73,12.76,12.71,12.76,1045113.0,10.339,10.3634,10.3228,10.3634,1045113.0
2016-02-26 14:45:00,12.76,12.77,12.73,12.74,980891.0,10.3634,10.3715,10.339,10.3472,980891.0
2016-02-26 14:50:00,12.74,12.74,12.7,12.71,1842260.0,10.3472,10.3472,10.3147,10.3228,1842260.0
2016-02-26 14:55:00,12.71,12.71,12.68,12.69,1032507.0,10.3228,10.3228,10.2984,10.3065,1032507.0
2016-02-26 15:00:00,12.7,12.75,12.68,12.75,1194167.0,10.3147,10.3553,10.2984,10.3553,1194167.0
2016-02-26 15:05:00,12.75,12.76,12.71,12.74,1169803.0,10.3553,10.3634,10.3228,10.3472,1169803.0
2016-02-26 15:10:00,12.74,12.74,12.7,12.73,1327734.0,10.3472,10.3472,10.3147,10.339,1327734.0
2016-02-26 15:15:00,12.73,12.73,12.7,12.73,803021.0,10.339,10.339,10.3147,10.339,803021.0
2016-02-26 15:20:00,12.73,12.73,12.69,12.71,952939.0,10.339,10.339,10.3065,10.3228,952939.0
2016-02-26 15:25:00,12.71,12.73,12.67,12.68,2974589.0,10.3228,10.339,10.2903,10.2984,2974589.0
2016-02-26 15:30:00,12.69,12.72,12.67,12.71,1021229.0,10.3065,10.3309,10.2903,10.3228,1021229.0
2016-02-26 15:35:00,12.71,12.74,12.71,12.71,1200436.0,10.3228,10.3472,10.3228,10.3228,1200436.0
2016-02-26 15:40:00,12.71,12.77,12.71,12.75,1926287.0,10.3228,10.3715,10.3228,10.3553,1926287.0
2016-02-26 15:45:00,12.76,12.76,12.74,12.75,1414404.0,10.3634,10.3634,10.3472,10.3553,1414404.0
2016-02-26 15:50:00,12.75,12.75,12.74,12.75,1991465.0,10.3553,10.3553,10.3472,10.3553,1991465.0
2016-02-26 15:55:00,12.75,12.76,12.69,12.7,5284265.0,10.3553,10.3634,10.3065,10.3147,5284265.0
2016-02-29 09:30:00,12.7,12.72,12.61,12.69,2815326.0,10.3147,10.3309,10.2416,10.3065,2815326.0
2016-02-29 09:35:00,12.69,12.7,12.58,12.61,1979277.0,10.3065,10.3147,10.2172,10.2416,1979277.0
2016-02-29 09:40:00,12.61,12.64,12.55,12.63,7880527.0,10.2416,10.2659,10.1928,10.2578,7880527.0
2016-02-29 09:45:00,12.63,12.65,12.57,12.64,3709667.0,10.2578,10.2741,10.2091,10.2659,3709667.0
2016-02-29 09:50:00,12.65,12.74,12.64,12.74,3090087.0,10.2741,10.3472,10.2659,10.3472,3090087.0
2016-02-29 09:55:00,12.74,12.74,12.67,12.67,1676350.0,10.3472,10.3472,10.2903,10.2903,1676350.0
2016-02-29 10:00:00,12.67,12.7,12.63,12.63,1876469.0,10.2903,10.3147,10.2578,10.2578,1876469.0
2016-02-29 10:05:00,12.63,12.7,12.63,12.68,2051859.0,10.2578,10.3147,10.2578,10.2984,2051859.0
2016-02-29 10:10:00,12.68,12.69,12.66,12.68,2117128.0,10.2984,10.3065,10.2822,10.2984,2117128.0
2016-02-29 10:15:00,12.68,12.7,12.65,12.66,1351841.0,10.2984,10.3147,10.2741,10.2822,1351841.0
2016-02-29 10:20:00,12.65,12.7,12.65,12.67,2406432.0,10.2741,10.3147,10.2741,10.2903,2406432.0
2016-02-29 10:25:00,12.67,12.69,12.64,12.66,1981290.0,10.2903,10.3065,10.2659,10.2822,1981290.0
2016-02-29 10:30:00,12.66,12.68,12.63,12.63,984234.0,10.2822,10.2984,10.2578,10.2578,984234.0
2016-02-29 10:35:00,12.63,12.68,12.63,12.67,4637632.0,10.2578,10.2984,10.2578,10.2903,4637632.0
2016-02-29 10:40:00,12.67,12.69,12.66,12.68,972631.0,10.2903,10.3065,10.2822,10.2984,972631.0
2016-02-29 10:45:00,12.68,12.68,12.66,12.67,777729.0,10.2984,10.2984,10.2822,10.2903,777729.0
2016-02-29 10:50:00,12.67,12.7,12.66,12.7,1035722.0,10.2903,10.3147,10.2822,10.3147,1035722.0
2016-02-29 10:55:00,12.7,12.71,12.68,12.7,1291852.0,10.3147,10.3228,10.2984,10.3147,1291852.0
2016-02-29 11:00:00,12.71,12.73,12.7,12.73,1255676.0,10.3228,10.339,10.3147,10.339,1255676.0
2016-02-29 11:05:00,12.73,12.73,12.71,12.73,845023.0,10.339,10.339,10.3228,10.339,845023.0
2016-02-29 11:10:00,12.73,12.75,12.72,12.75,1155152.0,10.339,10.3553,10.3309,10.3553,1155152.0
2016-02-29 11:15:00,12.75,12.77,12.74,12.76,751910.0,10.3553,10.3715,10.3472,10.3634,751910.0
2016-02-29 11:20:00,12.76,12.82,12.75,12.81,971197.0,10.3634,10.4121,10.3553,10.404,971197.0
2016-02-29 11:25:00,12.82,12.84,12.78,12.78,1437511.0,10.4121,10.4284,10.3796,10.3796,1437511.0
2016-02-29 11:30:00,12.78,12.84,12.77,12.84,934504.0,10.3796,10.4284,10.3715,10.4284,934504.0
2016-02-29 11:35:00,12.84,12.86,12.82,12.85,2260360.0,10.4284,10.4446,10.4121,10.4365,2260360.0
2016-02-29 11:40:00,12.84,12.85,12.8,12.81,948671.0,10.4284,10.4365,10.3959,10.404,948671.0
2016-02-29 11:45:00,12.8,12.82,12.78,12.79,1316061.0,10.3959,10.4121,10.3796,10.3878,1316061.0
2016-02-29 11:50:00,12.79,12.8,12.77,12.79,814604.0,10.3878,10.3959,10.3715,10.3878,814604.0
2016-02-29 11:55:00,12.78,12.8,12.76,12.78,712412.0,10.3796,10.3959,10.3634,10.3796,712412.0
2016-02-29 12:00:00,12.78,12.78,12.77,12.77,226848.0,10.3796,10.3796,10.3715,10.3715,226848.0
2016-02-29 12:05:00,12.77,12.78,12.75,12.76,443508.0,10.3715,10.3796,10.3553,10.3634,443508.0
2016-02-29 12:10:00,12.76,12.79,12.75,12.79,618682.0,10.3634,10.3878,10.3553,10.3878,618682.0
2016-02-29 12:15:00,12.78,12.79,12.77,12.79,387260.0,10.3796,10.3878,10.3715,10.3878,387260.0
2016-02-29 12:20:00,12.79,12.79,12.78,12.78,676934.0,10.3878,10.3878,10.3796,10.3796,676934.0
2016-02-29 12:25:00,12.79,12.8,12.78,12.79,1008267.0,10.3878,10.3959,10.3796,10.3878,1008267.0
2016-02-29 12:30:00,12.79,12.81,12.79,12.81,584692.0,10.3878,10.404,10.3878,10.404,584692.0
2016-02-29 12:35:00,12.81,12.83,12.8,12.81,922365.0,10.404,10.4202,10.3959,10.404,922365.0
2016-02-29 12:40:00,12.8,12.83,12.79,12.79,897923.0,10.3959,10.4202,10.3878,10.3878,897923.0
2016-02-29 12:45:00,12.79,12.8,12.78,12.79,673511.0,10.3878,10.3959,10.3796,10.3878,673511.0
2016-02-29 12:50:00,12.79,12.8,12.78,12.79,699385.0,10.3878,10.3959,10.3796,10.3878,699385.0
2016-02-29 12:55:00,12.78,12.81,12.77,12.81,902369.0,10.3796,10.404,10.3715,10.404,902369.0
2016-02-29 13:00:00,12.8,12.81,12.79,12.8,634664.0,10.3959,10.404,10.3878,10.3959,634664.0
2016-02-29 13:05:00,12.8,12.81,12.79,12.79,215365.0,10.3959,10.404,10.3878,10.3878,215365.0
2016-02-29 13:10:00,12.79,12.8,12.78,12.79,288093.0,10.3878,10.3959,10.3796,10.3878,288093.0
2016-02-29 13:15:00,12.79,12.79,12.78,12.78,150807.0,10.3878,10.3878,10.3796,10.3796,150807.0
2016-02-29 13:20:00,12.79,12.79,12.78,12.78,423632.0,10.3878,10.3878,10.3796,10.3796,423632.0
2016-02-29 13:25:00,12.79,12.79,12.75,12.76,907608.0,10.3878,10.3878,10.3553,10.3634,907608.0
2016-02-29 13:30:00,12.76,12.77,12.75,12.76,322326.0,10.3634,10.3715,10.3553,10.3634,322326.0
2016-02-29 13:35:00,12.76,12.76,12.75,12.76,218664.0,10.3634,10.3634,10.3553,10.3634,218664.0
2016-02-29 13:40:00,12.76,12.76,12.73,12.76,1175051.0,10.3634,10.3634,10.339,10.3634,1175051.0
2016-02-29 13:45:00,12.76,12.77,12.75,12.77,318611.0,10.3634,10.3715,10.3553,10.3715,318611.0
2016-02-29 13:50:00,12.76,12.77,12.76,12.77,166688.0,10.3634,10.3715,10.3634,10.3715,166688.0
2016-02-29 13:55:00,12.76,12.78,12.76,12.78,1020738.0,10.3634,10.3796,10.3634,10.3796,1020738.0
2016-02-29 14:00:00,12.78,12.78,12.76,12.78,374241.0,10.3796,10.3796,10.3634,10.3796,374241.0
2016-02-29 14:05:00,12.78,12.79,12.76,12.77,1264793.0,10.3796,10.3878,10.3634,10.3715,1264793.0
2016-02-29 14:10:00,12.77,12.77,12.75,12.76,667771.0,10.3715,10.3715,10.3553,10.3634,667771.0
2016-02-29 14:15:00,12.76,12.76,12.73,12.74,1248995.0,10.3634,10.3634,10.339,10.3472,1248995.0
2016-02-29 14:20:00,12.73,12.74,12.7,12.71,844544.0,10.339,10.3472,10.3147,10.3228,844544.0
2016-02-29 14:25:00,12.71,12.74,12.7,12.74,1015523.0,10.3228,10.3472,10.3147,10.3472,1015523.0
2016-02-29 14:30:00,12.74,12.74,12.7,12.71,938429.0,10.3472,10.3472,10.3147,10.3228,938429.0
2016-02-29 14:35:00,12.7,12.71,12.69,12.7,595498.0,10.3147,10.3228,10.3065,10.3147,595498.0
2016-02-29 14:40:00,12.71,12.71,12.65,12.68,1431156.0,10.3228,10.3228,10.2741,10.2984,1431156.0
2016-02-29 14:45:00,12.68,12.68,12.65,12.66,891332.0,10.2984,10.2984,10.2741,10.2822,891332.0
2016-02-29 14:50:00,12.66,12.68,12.64,12.65,999752.0,10.2822,10.2984,10.2659,10.2741,999752.0
2016-02-29 14:55:00,12.64,12.65,12.61,12.63,1178630.0,10.2659,10.2741,10.2416,10.2578,1178630.0
2016-02-29 15:00:00,12.63,12.63,12.57,12.59,1693012.0,10.2578,10.2578,10.2091,10.2253,1693012.0
2016-02-29 15:05:00,12.58,12.58,12.53,12.55,1810890.0,10.2172,10.2172,10.1766,10.1928,1810890.0
2016-02-29 15:10:00,12.55,12.57,12.53,12.57,1733083.0,10.1928,10.2091,10.1766,10.2091,1733083.0
2016-02-29 15:15:00,12.57,12.57,12.53,12.54,1211165.0,10.2091,10.2091,10.1766,10.1847,1211165.0
2016-02-29 15:20:00,12.54,12.57,12.53,12.56,1544168.0,10.1847,10.2091,10.1766,10.201,1544168.0
2016-02-29 15:25:00,12.57,12.59,12.55,12.56,1138148.0,10.2091,10.2253,10.1928,10.201,1138148.0
2016-02-29 15:30:00,12.56,12.58,12.55,12.57,1383134.0,10.201,10.2172,10.1928,10.2091,1383134.0
2016-02-29 15:35:00,12.57,12.57,12.51,12.54,2786260.0,10.2091,10.2091,10.1604,10.1847,2786260.0
2016-02-29 15:40:00,12.54,12.56,12.52,12.56,1354469.0,10.1847,10.201,10.1685,10.201,1354469.0
2016-02-29 15:45:00,12.55,12.57,12.54,12.57,1950455.0,10.1928,10.2091,10.1847,10.2091,1950455.0
2016-02-29 15:50:00,12.56,12.57,12.54,12.57,2177900.0,10.201,10.2091,10.1847,10.2091,2177900.0
2016-02-29 15:55:00,12.56,12.57,12.52,12.53,7287703.0,10.201,10.2091,10.1685,10.1766,7287703.0
2016-03-01 09:30:00,12.64,12.73,12.62,12.7,4411547.0,10.2659,10.339,10.2497,10.3147,4411547.0
2016-03-01 09:35:00,12.71,12.72,12.65,12.65,2589767.0,10.3228,10.3309,10.2741,10.2741,2589767.0
2016-03-01 09:40:00,12.65,12.7,12.63,12.7,1980558.0,10.2741,10.3147,10.2578,10.3147,1980558.0
2016-03-01 09:45:00,12.69,12.71,12.65,12.71,1901153.0,10.3065,10.3228,10.2741,10.3228,1901153.0
2016-03-01 09:50:00,12.71,12.74,12.68,12.72,2469673.0,10.3228,10.3472,10.2984,10.3309,2469673.0
2016-03-01 09:55:00,12.72,12.72,12.67,12.71,1665204.0,10.3309,10.3309,10.2903,10.3228,1665204.0
2016-03-01 10:00:00,12.71,12.8,12.7,12.78,3558002.0,10.3228,10.3959,10.3147,10.3796,3558002.0
2016-03-01 10:05:00,12.78,12.81,12.77,12.8,2374714.0,10.3796,10.404,10.3715,10.3959,2374714.0
2016-03-01 10:10:00,12.8,12.82,12.76,12.78,1925432.0,10.3959,10.4121,10.3634,10.3796,1925432.0
2016-03-01 10:15:00,12.78,12.78,12.72,12.74,1129149.0,10.3796,10.3796,10.3309,10.3472,1129149.0
2016-03-01 10:20:00,12.73,12.85,12.73,12.85,1715861.0,10.339,10.4365,10.339,10.4365,1715861.0
2016-03-01 10:25:00,12.85,12.87,12.83,12.86,1878962.0,10.4365,10.4527,10.4202,10.4446,1878962.0
2016-03-01 10:30:00,12.87,12.94,12.85,12.92,2306689.0,10.4527,10.5096,10.4365,10.4933,2306689.0
2016-03-01 10:35:00,12.91,12.96,12.9,12.93,2614440.0,10.4852,10.5258,10.4771,10.5015,2614440.0
2016-03-01 10:40:00,12.93,12.93,12.89,12.93,1633005.0,10.5015,10.5015,10.469,10.5015,1633005.0
2016-03-01 10:45:00,12.93,12.93,12.87,12.88,1301731.0,10.5015,10.5015,10.4527,10.4609,1301731.0
2016-03-01 10:50:00,12.87,12.88,12.85,12.87,1531984.0,10.4527,10.4609,10.4365,10.4527,1531984.0
2016-03-01 10:55:00,12.87,12.91,12.86,12.87,1142419.0,10.4527,10.4852,10.4446,10.4527,1142419.0
2016-03-01 11:00:00,12.88,12.92,12.87,12.89,1111407.0,10.4609,10.4933,10.4527,10.469,1111407.0
2016-03-01 11:05:00,12.91,12.94,12.88,12.94,1103169.0,10.4852,10.5096,10.4609,10.5096,1103169.0
2016-03-01 11:10:00,12.94,12.95,12.92,12.95,1518733.0,10.5096,10.5177,10.4933,10.5177,1518733.0
2016-03-01 11:15:00,12.95,12.98,12.93,12.97,2026043.0,10.5177,10.5421,10.5015,10.534,2026043.0
2016-03-01 11:20:00,12.97,13.02,12.96,13.0,3980905.0,10.534,10.5746,10.5258,10.5583,3980905.0
2016-03-01 11:25:00,12.98,13.01,12.98,13.0,1820713.0,10.5421,10.5664,10.5421,10.5583,1820713.0
2016-03-01 11:30:00,13.0,13.0,12.97,12.98,1548486.0,10.5583,10.5583,10.534,10.5421,1548486.0
2016-03-01 11:35:00,12.98,13.07,12.98,13.07,2702521.0,10.5421,10.6152,10.5421,10.6152,2702521.0
2016-03-01 11:40:00,13.07,13.09,13.04,13.07,2607252.0,10.6152,10.6314,10.5908,10.6152,2607252.0
2016-03-01 11:45:00,13.07,13.13,13.06,13.12,2434872.0,10.6152,10.6639,10.6071,10.6558,2434872.0
2016-03-01 11:50:00,13.13,13.14,13.1,13.13,1493432.0,10.6639,10.672,10.6395,10.6639,1493432.0
2016-03-01 11:55:00,13.14,13.21,13.13,13.2,3773147.0,10.672,10.7289,10.6639,10.7208,3773147.0
2016-03-01 12:00:00,13.2,13.21,13.16,13.19,2326511.0,10.7208,10.7289,10.6883,10.7126,2326511.0
2016-03-01 12:05:00,13.19,13.19,13.14,13.16,1985680.0,10.7126,10.7126,10.672,10.6883,1985680.0
2016-03-01 12:10:00,13.15,13.17,13.11,13.11,1488906.0,10.6801,10.6964,10.6477,10.6477,1488906.0
2016-03-01 12:15:00,13.12,13.15,13.11,13.15,1662064.0,10.6558,10.6801,10.6477,10.6801,1662064.0
2016-03-01 12:20:00,13.15,13.16,13.1,13.12,1274985.0,10.6801,10.6883,10.6395,10.6558,1274985.0
2016-03-01 12:25:00,13.12,13.13,13.1,13.12,792013.0,10.6558,10.6639,10.6395,10.6558,792013.0
2016-03-01 12:30:00,13.12,13.13,13.1,13.11,950663.0,10.6558,10.6639,10.6395,10.6477,950663.0
2016-03-01 12:35:00,13.11,13.12,13.06,13.06,933572.0,10.6477,10.6558,10.6071,10.6071,933572.0
2016-03-01 12:40:00,13.06,13.1,13.06,13.1,899795.0,10.6071,10.6395,10.6071,10.6395,899795.0
2016-03-01 12:45:00,13.1,13.17,13.09,13.13,2552297.0,10.6395,10.6964,10.6314,10.6639,2552297.0
2016-03-01 12:50:00,13.13,13.17,13.12,13.13,2689263.0,10.6639,10.6964,10.6558,10.6639,2689263.0
2016-03-01 12:55:00,13.13,13.17,13.12,13.17,962738.0,10.6639,10.6964,10.6558,10.6964,962738.0
2016-03-01 13:00:00,13.16,13.17,13.13,13.15,1153560.0,10.6883,10.6964,10.6639,10.6801,1153560.0
2016-03-01 13:05:00,13.14,13.16,13.13,13.15,1683889.0,10.672,10.6883,10.6639,10.6801,1683889.0
2016-03-01 13:10:00,13.15,13.15,13.12,13.13,1090154.0,10.6801,10.6801,10.6558,10.6639,1090154.0
2016-03-01 13:15:00,13.13,13.14,13.12,13.12,771074.0,10.6639,10.672,10.6558,10.6558,771074.0
2016-03-01 13:20:00,13.13,13.15,13.12,13.13,1336009.0,10.6639,10.6801,10.6558,10.6639,1336009.0
2016-03-01 13:25:00,13.13,13.15,13.12,13.13,489578.0,10.6639,10.6801,10.6558,10.6639,489578.0
2016-03-01 13:30:00,13.14,13.15,13.13,13.15,997597.0,10.672,10.6801,10.6639,10.6801,997597.0
2016-03-01 13:35:00,13.15,13.15,13.12,13.14,806151.0,10.6801,10.6801,10.6558,10.672,806151.0
2016-03-01 13:40:00,13.14,13.16,13.13,13.15,885645.0,10.672,10.6883,10.6639,10.6801,885645.0
2016-03-01 13:45:00,13.16,13.16,13.13,13.14,1221082.0,10.6883,10.6883,10.6639,10.672,1221082.0
2016-03-01 13:50:00,13.13,13.14,13.08,13.1,1497039.0,10.6639,10.672,10.6233,10.6395,1497039.0
2016-03-01 13:55:00,13.1,13.1,13.07,13.09,1405668.0,10.6395,10.6395,10.6152,10.6314,1405668.0
2016-03-01 14:00:00,13.08,13.13,13.08,13.13,2102269.0,10.6233,10.6639,10.6233,10.6639,2102269.0
2016-03-01 14:05:00,13.12,13.13,13.09,13.1,1264080.0,10.6558,10.6639,10.6314,10.6395,1264080.0
2016-03-01 14:10:00,13.1,13.14,13.09,13.12,1601324.0,10.6395,10.672,10.6314,10.6558,1601324.0
2016-03-01 14:15:00,13.12,13.13,13.09,13.12,1796619.0,10.6558,10.6639,10.6314,10.6558,1796619.0
2016-03-01 14:20:00,13.12,13.12,13.09,13.09,961840.0,10.6558,10.6558,10.6314,10.6314,961840.0
2016-03-01 14:25:00,13.09,13.11,13.06,13.1,1476213.0,10.6314,10.6477,10.6071,10.6395,1476213.0
2016-03-01 14:30:00,13.09,13.15,13.09,13.13,1830467.0,10.6314,10.6801,10.6314,10.6639,1830467.0
2016-03-01 14:35:00,13.13,13.14,13.1,13.12,1167174.0,10.6639,10.672,10.6395,10.6558,1167174.0
2016-03-01 14:40:00,13.12,13.17,13.11,13.16,2153241.0,10.6558,10.6964,10.6477,10.6883,2153241.0
2016-03-01 14:45:00,13.16,13.17,13.14,13.15,1297501.0,10.6883,10.6964,10.672,10.6801,1297501.0
2016-03-01 14:50:00,13.15,13.16,13.14,13.16,954294.0,10.6801,10.6883,10.672,10.6883,954294.0
2016-03-01 14:55:00,13.16,13.18,13.14,13.16,2637249.0,10.6883,10.7045,10.672,10.6883,2637249.0
2016-03-01 15:00:00,13.16,13.16,13.15,13.15,525420.0,10.6883,10.6883,10.6801,10.6801,525420.0
2016-03-01 15:05:00,13.16,13.17,13.14,13.15,1220269.0,10.6883,10.6964,10.672,10.6801,1220269.0
2016-03-01 15:10:00,13.16,13.16,13.13,13.13,1197937.0,10.6883,10.6883,10.6639,10.6639,1197937.0
2016-03-01 15:15:00,13.13,13.15,13.12,13.14,1037142.0,10.6639,10.6801,10.6558,10.672,1037142.0
2016-03-01 15:20:00,13.14,13.15,13.1,13.13,1967321.0,10.672,10.6801,10.6395,10.6639,1967321.0
2016-03-01 15:25:00,13.13,13.14,13.09,13.1,2323777.0,10.6639,10.672,10.6314,10.6395,2323777.0
2016-03-01 15:30:00,13.1,13.14,13.09,13.13,1987856.0,10.6395,10.672,10.6314,10.6639,1987856.0
2016-03-01 15:35:00,13.14,13.18,13.13,13.16,2276849.0,10.672,10.7045,10.6639,10.6883,2276849.0
2016-03-01 15:40:00,13.16,13.19,13.14,13.19,3305959.0,10.6883,10.7126,10.672,10.7126,3305959.0
2016-03-01 15:45:00,13.18,13.19,13.13,13.14,3157876.0,10.7045,10.7126,10.6639,10.672,3157876.0
2016-03-01 15:50:00,13.14,13.14,13.13,13.14,2790535.0,10.672,10.672,10.6639,10.672,2790535.0
2016-03-01 15:55:00,13.14,13.18,13.13,13.17,6970513.0,10.672,10.7045,10.6639,10.6964,6970513.0
2016-03-02 09:30:00,13.2,13.21,13.13,13.16,3537465.0,10.7607,10.7689,10.7037,10.7281,3537465.0
2016-03-02 09:35:00,13.16,13.36,13.15,13.31,5891230.0,10.7281,10.8912,10.72,10.8504,5891230.0
2016-03-02 09:40:00,13.32,13.42,13.3,13.39,3781687.0,10.8586,10.9401,10.8422,10.9156,3781687.0
2016-03-02 09:45:00,13.39,13.4,13.33,13.33,3087276.0,10.9156,10.9238,10.8667,10.8667,3087276.0
2016-03-02 09:50:00,13.33,13.34,13.21,13.22,3404686.0,10.8667,10.8749,10.7689,10.777,3404686.0
2016-03-02 09:55:00,13.22,13.31,13.22,13.28,2266080.0,10.777,10.8504,10.777,10.8259,2266080.0
2016-03-02 10:00:00,13.28,13.31,13.27,13.29,1933886.0,10.8259,10.8504,10.8178,10.8341,1933886.0
2016-03-02 10:05:00,13.3,13.36,13.27,13.34,2784971.0,10.8422,10.8912,10.8178,10.8749,2784971.0
2016-03-02 10:10:00,13.35,13.42,13.34,13.4,3119118.0,10.883,10.9401,10.8749,10.9238,3119118.0
2016-03-02 10:15:00,13.41,13.42,13.33,13.34,2345761.0,10.9319,10.9401,10.8667,10.8749,2345761.0
2016-03-02 10:20:00,13.35,13.35,13.31,13.32,1199704.0,10.883,10.883,10.8504,10.8586,1199704.0
2016-03-02 10:25:00,13.32,13.37,13.31,13.35,3170454.0,10.8586,10.8993,10.8504,10.883,3170454.0
2016-03-02 10:30:00,13.34,13.35,13.27,13.33,2954243.0,10.8749,10.883,10.8178,10.8667,2954243.0
2016-03-02 10:35:00,13.33,13.35,13.3,13.31,2235639.0,10.8667,10.883,10.8422,10.8504,2235639.0
2016-03-02 10:40:00,13.31,13.36,13.27,13.35,3081926.0,10.8504,10.8912,10.8178,10.883,3081926.0
2016-03-02 10:45:00,13.35,13.4,13.33,13.4,2645957.0,10.883,10.9238,10.8667,10.9238,2645957.0
2016-03-02 10:50:00,13.4,13.4,13.36,13.38,2494726.0,10.9238,10.9238,10.8912,10.9075,2494726.0
2016-03-02 10:55:00,13.37,13.44,13.37,13.43,3190839.0,10.8993,10.9564,10.8993,10.9482,3190839.0
2016-03-02 11:00:00,13.43,13.43,13.39,13.42,2886937.0,10.9482,10.9482,10.9156,10.9401,2886937.0
2016-03-02 11:05:00,13.42,13.46,13.41,13.43,2490690.0,10.9401,10.9727,10.9319,10.9482,2490690.0
2016-03-02 11:10:00,13.44,13.46,13.43,13.45,1341433.0,10.9564,10.9727,10.9482,10.9645,1341433.0
2016-03-02 11:15:00,13.45,13.45,13.43,13.44,1200609.0,10.9645,10.9645,10.9482,10.9564,1200609.0
2016-03-02 11:20:00,13.44,13.44,13.4,13.43,2051678.0,10.9564,10.9564,10.9238,10.9482,2051678.0
2016-03-02 11:25:00,13.43,13.45,13.42,13.45,1281159.0,10.9482,10.9645,10.9401,10.9645,1281159.0
2016-03-02 11:30:00,13.45,13.51,13.45,13.46,3664927.0,10.9645,11.0134,10.9645,10.9727,3664927.0
2016-03-02 11:35:00,13.45,13.46,13.41,13.43,952100.0,10.9645,10.9727,10.9319,10.9482,952100.0
2016-03-02 11:40:00,13.43,13.43,13.41,13.43,813820.0,10.9482,10.9482,10.9319,10.9482,813820.0
2016-03-02 11:45:00,13.42,13.43,13.35,13.39,1881779.0,10.9401,10.9482,10.883,10.9156,1881779.0
2016-03-02 11:50:00,13.39,13.4,13.36,13.36,830173.0,10.9156,10.9238,10.8912,10.8912,830173.0
2016-03-02 11:55:00,13.36,13.37,13.31,13.31,835368.0,10.8912,10.8993,10.8504,10.8504,835368.0
2016-03-02 12:00:00,13.31,13.32,13.29,13.3,1113428.0,10.8504,10.8586,10.8341,10.8422,1113428.0
2016-03-02 12:05:00,13.3,13.31,13.28,13.29,1010762.0,10.8422,10.8504,10.8259,10.8341,1010762.0
2016-03-02 12:10:00,13.29,13.34,13.28,13.31,962832.0,10.8341,10.8749,10.8259,10.8504,962832.0
2016-03-02 12:15:00,13.31,13.33,13.29,13.29,722232.0,10.8504,10.8667,10.8341,10.8341,722232.0
2016-03-02 12:20:00,13.29,13.3,13.28,13.28,545635.0,10.8341,10.8422,10.8259,10.8259,545635.0
2016-03-02 12:25:00,13.29,13.3,13.28,13.29,523922.0,10.8341,10.8422,10.8259,10.8341,523922.0
2016-03-02 12:30:00,13.29,13.3,13.28,13.29,404062.0,10.8341,10.8422,10.8259,10.8341,404062.0
2016-03-02 12:35:00,13.29,13.34,13.29,13.32,1272227.0,10.8341,10.8749,10.8341,10.8586,1272227.0
2016-03-02 12:40:00,13.33,13.35,13.3,13.31,1014640.0,10.8667,10.883,10.8422,10.8504,1014640.0
2016-03-02 12:45:00,13.3,13.33,13.29,13.3,568415.0,10.8422,10.8667,10.8341,10.8422,568415.0
2016-03-02 12:50:00,13.31,13.31,13.27,13.29,685213.0,10.8504,10.8504,10.8178,10.8341,685213.0
2016-03-02 12:55:00,13.28,13.3,13.28,13.3,386582.0,10.8259,10.8422,10.8259,10.8422,386582.0
2016-03-02 13:00:00,13.3,13.31,13.28,13.29,498764.0,10.8422,10.8504,10.8259,10.8341,498764.0
2016-03-02 13:05:00,13.29,13.3,13.28,13.29,555987.0,10.8341,10.8422,10.8259,10.8341,555987.0
2016-03-02 13:10:00,13.29,13.3,13.28,13.29,334320.0,10.8341,10.8422,10.8259,10.8341,334320.0
2016-03-02 13:15:00,13.29,13.3,13.27,13.29,764370.0,10.8341,10.8422,10.8178,10.8341,764370.0
2016-03-02 13:20:00,13.28,13.29,13.26,13.29,789809.0,10.8259,10.8341,10.8096,10.8341,789809.0
2016-03-02 13:25:00,13.29,13.31,13.28,13.29,677481.0,10.8341,10.8504,10.8259,10.8341,677481.0
2016-03-02 13:30:00,13.29,13.31,13.28,13.3,529140.0,10.8341,10.8504,10.8259,10.8422,529140.0
2016-03-02 13:35:00,13.3,13.31,13.29,13.31,423692.0,10.8422,10.8504,10.8341,10.8504,423692.0
2016-03-02 13:40:00,13.31,13.32,13.3,13.3,451123.0,10.8504,10.8586,10.8422,10.8422,451123.0
2016-03-02 13:45:00,13.31,13.32,13.29,13.32,386442.0,10.8504,10.8586,10.8341,10.8586,386442.0
2016-03-02 13:50:00,13.32,13.33,13.3,13.33,574590.0,10.8586,10.8667,10.8422,10.8667,574590.0
2016-03-02 13:55:00,13.33,13.33,13.26,13.27,670283.0,10.8667,10.8667,10.8096,10.8178,670283.0
2016-03-02 14:00:00,13.27,13.3,13.26,13.29,464571.0,10.8178,10.8422,10.8096,10.8341,464571.0
2016-03-02 14:05:00,13.3,13.3,13.26,13.28,908130.0,10.8422,10.8422,10.8096,10.8259,908130.0
2016-03-02 14:10:00,13.28,13.3,13.25,13.29,2198679.0,10.8259,10.8422,10.8015,10.8341,2198679.0
2016-03-02 14:15:00,13.29,13.3,13.26,13.26,1301949.0,10.8341,10.8422,10.8096,10.8096,1301949.0
2016-03-02 14:20:00,13.27,13.29,13.25,13.28,663170.0,10.8178,10.8341,10.8015,10.8259,663170.0
2016-03-02 14:25:00,13.29,13.34,13.28,13.32,1853962.0,10.8341,10.8749,10.8259,10.8586,1853962.0
2016-03-02 14:30:00,13.32,13.36,13.31,13.36,1882739.0,10.8586,10.8912,10.8504,10.8912,1882739.0
2016-03-02 14:35:00,13.36,13.39,13.34,13.38,2455490.0,10.8912,10.9156,10.8749,10.9075,2455490.0
2016-03-02 14:40:00,13.38,13.42,13.36,13.37,2287707.0,10.9075,10.9401,10.8912,10.8993,2287707.0
2016-03-02 14:45:00,13.37,13.39,13.35,13.37,1211075.0,10.8993,10.9156,10.883,10.8993,1211075.0
2016-03-02 14:50:00,13.37,13.41,13.36,13.38,3074132.0,10.8993,10.9319,10.8912,10.9075,3074132.0
2016-03-02 14:55:00,13.38,13.39,13.36,13.37,1591684.0,10.9075,10.9156,10.8912,10.8993,1591684.0
2016-03-02 15:00:00,13.37,13.39,13.34,13.37,2406393.0,10.8993,10.9156,10.8749,10.8993,2406393.0
2016-03-02 15:05:00,13.37,13.38,13.34,13.37,2594274.0,10.8993,10.9075,10.8749,10.8993,2594274.0
2016-03-02 15:10:00,13.37,13.4,13.36,13.4,1218732.0,10.8993,10.9238,10.8912,10.9238,1218732.0
2016-03-02 15:15:00,13.4,13.4,13.38,13.38,816769.0,10.9238,10.9238,10.9075,10.9075,816769.0
2016-03-02 15:20:00,13.38,13.4,13.35,13.4,2056932.0,10.9075,10.9238,10.883,10.9238,2056932.0
2016-03-02 15:25:00,13.4,13.4,13.36,13.38,1404175.0,10.9238,10.9238,10.8912,10.9075,1404175.0
2016-03-02 15:30:00,13.38,13.4,13.36,13.4,1336048.0,10.9075,10.9238,10.8912,10.9238,1336048.0
2016-03-02 15:35:00,13.4,13.41,13.37,13.39,2401262.0,10.9238,10.9319,10.8993,10.9156,2401262.0
2016-03-02 15:40:00,13.38,13.39,13.37,13.39,2059346.0,10.9075,10.9156,10.8993,10.9156,2059346.0
2016-03-02 15:45:00,13.38,13.39,13.36,13.38,970214.0,10.9075,10.9156,10.8912,10.9075,970214.0
2016-03-02 15:50:00,13.38,13.39,13.37,13.38,1648577.0,10.9075,10.9156,10.8993,10.9075,1648577.0
2016-03-02 15:55:00,13.38,13.41,13.38,13.4,2826404.0,10.9075,10.9319,10.9075,10.9238,2826404.0
2016-03-03 09:30:00,13.38,13.39,13.28,13.31,2847510.0,10.9075,10.9156,10.8259,10.8504,2847510.0
2016-03-03 09:35:00,13.31,13.38,13.3,13.32,2562931.0,10.8504,10.9075,10.8422,10.8586,2562931.0
2016-03-03 09:40:00,13.32,13.34,13.25,13.29,2790537.0,10.8586,10.8749,10.8015,10.8341,2790537.0
2016-03-03 09:45:00,13.29,13.31,13.28,13.29,1543560.0,10.8341,10.8504,10.8259,10.8341,1543560.0
2016-03-03 09:50:00,13.29,13.35,13.29,13.35,1915013.0,10.8341,10.883,10.8341,10.883,1915013.0
2016-03-03 09:55:00,13.35,13.35,13.31,13.32,1011282.0,10.883,10.883,10.8504,10.8586,1011282.0
2016-03-03 10:00:00,13.32,13.36,13.28,13.36,1994573.0,10.8586,10.8912,10.8259,10.8912,1994573.0
2016-03-03 10:05:00,13.36,13.4,13.33,13.38,2623366.0,10.8912,10.9238,10.8667,10.9075,2623366.0
2016-03-03 10:10:00,13.38,13.4,13.33,13.33,2280647.0,10.9075,10.9238,10.8667,10.8667,2280647.0
2016-03-03 10:15:00,13.33,13.42,13.33,13.4,1788542.0,10.8667,10.9401,10.8667,10.9238,1788542.0
2016-03-03 10:20:00,13.41,13.44,13.38,13.42,1598441.0,10.9319,10.9564,10.9075,10.9401,1598441.0
2016-03-03 10:25:00,13.42,13.48,13.39,13.47,2219765.0,10.9401,10.989,10.9156,10.9808,2219765.0
2016-03-03 10:30:00,13.47,13.5,13.46,13.49,1608000.0,10.9808,11.0053,10.9727,10.9971,1608000.0
2016-03-03 10:35:00,13.49,13.5,13.44,13.46,1548908.0,10.9971,11.0053,10.9564,10.9727,1548908.0
2016-03-03 10:40:00,13.47,13.48,13.43,13.44,1431204.0,10.9808,10.989,10.9482,10.9564,1431204.0
2016-03-03 10:45:00,13.43,13.47,13.43,13.45,1081349.0,10.9482,10.9808,10.9482,10.9645,1081349.0
2016-03-03 10:50:00,13.46,13.48,13.45,13.47,856666.0,10.9727,10.989,10.9645,10.9808,856666.0
2016-03-03 10:55:00,13.48,13.5,13.47,13.49,1124701.0,10.989,11.0053,10.9808,10.9971,1124701.0
2016-03-03 11:00:00,13.5,13.5,13.48,13.49,1358601.0,11.0053,11.0053,10.989,10.9971,1358601.0
2016-03-03 11:05:00,13.49,13.55,13.49,13.54,3492266.0,10.9971,11.0461,10.9971,11.0379,3492266.0
2016-03-03 11:10:00,13.54,13.55,13.52,13.53,1552349.0,11.0379,11.0461,11.0216,11.0297,1552349.0
2016-03-03 11:15:00,13.53,13.55,13.51,13.52,1628968.0,11.0297,11.0461,11.0134,11.0216,1628968.0
2016-03-03 11:20:00,13.52,13.52,13.46,13.48,1719515.0,11.0216,11.0216,10.9727,10.989,1719515.0
2016-03-03 11:25:00,13.47,13.48,13.43,13.43,2181268.0,10.9808,10.989,10.9482,10.9482,2181268.0
2016-03-03 11:30:00,13.43,13.48,13.42,13.46,1495434.0,10.9482,10.989,10.9401,10.9727,1495434.0
2016-03-03 11:35:00,13.46,13.48,13.44,13.46,1239722.0,10.9727,10.989,10.9564,10.9727,1239722.0
2016-03-03 11:40:00,13.46,13.48,13.45,13.46,580745.0,10.9727,10.989,10.9645,10.9727,580745.0
2016-03-03 11:45:00,13.46,13.48,13.45,13.46,492768.0,10.9727,10.989,10.9645,10.9727,492768.0
2016-03-03 11:50:00,13.46,13.49,13.46,13.49,889926.0,10.9727,10.9971,10.9727,10.9971,889926.0
2016-03-03 11:55:00,13.49,13.51,13.47,13.5,1063463.0,10.9971,11.0134,10.9808,11.0053,1063463.0
2016-03-03 12:00:00,13.51,13.52,13.47,13.47,927282.0,11.0134,11.0216,10.9808,10.9808,927282.0
2016-03-03 12:05:00,13.48,13.49,13.46,13.49,1164416.0,10.989,10.9971,10.9727,10.9971,1164416.0
2016-03-03 12:10:00,13.49,13.5,13.46,13.46,630566.0,10.9971,11.0053,10.9727,10.9727,630566.0
2016-03-03 12:15:00,13.46,13.47,13.42,13.42,716730.0,10.9727,10.9808,10.9401,10.9401,716730.0
2016-03-03 12:20:00,13.43,13.43,13.4,13.42,1281276.0,10.9482,10.9482,10.9238,10.9401,1281276.0
2016-03-03 12:25:00,13.42,13.43,13.4,13.4,945226.0,10.9401,10.9482,10.9238,10.9238,945226.0
2016-03-03 12:30:00,13.41,13.43,13.4,13.42,509162.0,10.9319,10.9482,10.9238,10.9401,509162.0
2016-03-03 12:35:00,13.43,13.45,13.41,13.44,1072263.0,10.9482,10.9645,10.9319,10.9564,1072263.0
2016-03-03 12:40:00,13.44,13.44,13.42,13.43,694056.0,10.9564,10.9564,10.9401,10.9482,694056.0
2016-03-03 12:45:00,13.42,13.44,13.4,13.41,1061771.0,10.9401,10.9564,10.9238,10.9319,1061771.0
2016-03-03 12:50:00,13.41,13.41,13.39,13.41,1241878.0,10.9319,10.9319,10.9156,10.9319,1241878.0
2016-03-03 12:55:00,13.41,13.42,13.4,13.41,420568.0,10.9319,10.9401,10.9238,10.9319,420568.0
2016-03-03 13:00:00,13.42,13.46,13.41,13.46,574820.0,10.9401,10.9727,10.9319,10.9727,574820.0
2016-03-03 13:05:00,13.46,13.46,13.45,13.46,221430.0,10.9727,10.9727,10.9645,10.9727,221430.0
2016-03-03 13:10:00,13.46,13.48,13.45,13.48,904348.0,10.9727,10.989,10.9645,10.989,904348.0
2016-03-03 13:15:00,13.47,13.48,13.45,13.46,990345.0,10.9808,10.989,10.9645,10.9727,990345.0
2016-03-03 13:20:00,13.46,13.47,13.44,13.45,936412.0,10.9727,10.9808,10.9564,10.9645,936412.0
2016-03-03 13:25:00,13.45,13.45,13.42,13.43,986438.0,10.9645,10.9645,10.9401,10.9482,986438.0
2016-03-03 13:30:00,13.43,13.47,13.42,13.46,915384.0,10.9482,10.9808,10.9401,10.9727,915384.0
2016-03-03 13:35:00,13.47,13.47,13.45,13.46,517785.0,10.9808,10.9808,10.9645,10.9727,517785.0
2016-03-03 13:40:00,13.46,13.47,13.45,13.46,645439.0,10.9727,10.9808,10.9645,10.9727,645439.0
2016-03-03 13:45:00,13.46,13.49,13.46,13.49,912258.0,10.9727,10.9971,10.9727,10.9971,912258.0
2016-03-03 13:50:00,13.49,13.5,13.47,13.48,891019.0,10.9971,11.0053,10.9808,10.989,891019.0
2016-03-03 13:55:00,13.48,13.49,13.47,13.49,355544.0,10.989,10.9971,10.9808,10.9971,355544.0
2016-03-03 14:00:00,13.49,13.53,13.49,13.53,1531658.0,10.9971,11.0297,10.9971,11.0297,1531658.0
2016-03-03 14:05:00,13.52,13.52,13.49,13.49,541677.0,11.0216,11.0216,10.9971,10.9971,541677.0
2016-03-03 14:10:00,13.5,13.5,13.48,13.5,420726.0,11.0053,11.0053,10.989,11.0053,420726.0
2016-03-03 14:15:00,13.5,13.51,13.49,13.5,921225.0,11.0053,11.0134,10.9971,11.0053,921225.0
2016-03-03 14:20:00,13.51,13.52,13.49,13.5,862565.0,11.0134,11.0216,10.9971,11.0053,862565.0
2016-03-03 14:25:00,13.5,13.52,13.49,13.5,676149.0,11.0053,11.0216,10.9971,11.0053,676149.0
2016-03-03 14:30:00,13.5,13.5,13.47,13.48,1055354.0,11.0053,11.0053,10.9808,10.989,1055354.0
2016-03-03 14:35:00,13.48,13.51,13.47,13.5,896695.0,10.989,11.0134,10.9808,11.0053,896695.0
2016-03-03 14:40:00,13.5,13.51,13.49,13.51,436667.0,11.0053,11.0134,10.9971,11.0134,436667.0
2016-03-03 14:45:00,13.5,13.51,13.5,13.51,552869.0,11.0053,11.0134,11.0053,11.0134,552869.0
2016-03-03 14:50:00,13.51,13.51,13.49,13.51,724203.0,11.0134,11.0134,10.9971,11.0134,724203.0
2016-03-03 14:55:00,13.51,13.51,13.49,13.49,741416.0,11.0134,11.0134,10.9971,10.9971,741416.0
2016-03-03 15:00:00,13.5,13.51,13.49,13.5,656748.0,11.0053,11.0134,10.9971,11.0053,656748.0
2016-03-03 15:05:00,13.5,13.5,13.47,13.47,1141511.0,11.0053,11.0053,10.9808,10.9808,1141511.0
2016-03-03 15:10:00,13.47,13.49,13.47,13.48,366442.0,10.9808,10.9971,10.9808,10.989,366442.0
2016-03-03 15:15:00,13.48,13.49,13.47,13.48,476382.0,10.989,10.9971,10.9808,10.989,476382.0
2016-03-03 15:20:00,13.47,13.49,13.47,13.49,335023.0,10.9808,10.9971,10.9808,10.9971,335023.0
2016-03-03 15:25:00,13.49,13.51,13.48,13.49,1380349.0,10.9971,11.0134,10.989,10.9971,1380349.0
2016-03-03 15:30:00,13.5,13.5,13.47,13.49,1499885.0,11.0053,11.0053,10.9808,10.9971,1499885.0
2016-03-03 15:35:00,13.49,13.5,13.48,13.49,864050.0,10.9971,11.0053,10.989,10.9971,864050.0
2016-03-03 15:40:00,13.49,13.5,13.48,13.5,909927.0,10.9971,11.0053,10.989,11.0053,909927.0
2016-03-03 15:45:00,13.5,13.51,13.49,13.51,1288168.0,11.0053,11.0134,10.9971,11.0134,1288168.0
2016-03-03 15:50:00,13.51,13.51,13.5,13.5,1502855.0,11.0134,11.0134,11.0053,11.0053,1502855.0
2016-03-03 15:55:00,13.51,13.53,13.48,13.49,6477059.0,11.0134,11.0297,10.989,10.9971,6477059.0
2016-03-04 09:30:00,13.76,13.89,13.74,13.81,11024111.0,11.2172,11.3232,11.2009,11.258,11024111.0
2016-03-04 09:35:00,13.8,13.84,13.75,13.77,5317275.0,11.2499,11.2825,11.2091,11.2254,5317275.0
2016-03-04 09:40:00,13.77,13.77,13.55,13.56,6485256.0,11.2254,11.2254,11.0461,11.0542,6485256.0
2016-03-04 09:45:00,13.56,13.65,13.55,13.61,3398819.0,11.0542,11.1276,11.0461,11.095,3398819.0
2016-03-04 09:50:00,13.61,13.63,13.53,13.53,2973432.0,11.095,11.1113,11.0297,11.0297,2973432.0
2016-03-04 09:55:00,13.53,13.59,13.5,13.57,2677319.0,11.0297,11.0787,11.0053,11.0624,2677319.0
2016-03-04 10:00:00,13.58,13.6,13.54,13.59,2429062.0,11.0705,11.0868,11.0379,11.0787,2429062.0
2016-03-04 10:05:00,13.59,13.61,13.57,13.61,2595062.0,11.0787,11.095,11.0624,11.095,2595062.0
2016-03-04 10:10:00,13.61,13.67,13.59,13.67,2371778.0,11.095,11.1439,11.0787,11.1439,2371778.0
2016-03-04 10:15:00,13.67,13.69,13.63,13.64,2141312.0,11.1439,11.1602,11.1113,11.1194,2141312.0
2016-03-04 10:20:00,13.63,13.64,13.6,13.64,1437238.0,11.1113,11.1194,11.0868,11.1194,1437238.0
2016-03-04 10:25:00,13.64,13.66,13.61,13.62,1191734.0,11.1194,11.1357,11.095,11.1031,1191734.0
2016-03-04 10:30:00,13.62,13.64,13.61,13.63,1505172.0,11.1031,11.1194,11.095,11.1113,1505172.0
2016-03-04 10:35:00,13.63,13.7,13.63,13.68,3045126.0,11.1113,11.1683,11.1113,11.152,3045126.0
2016-03-04 10:40:00,13.69,13.75,13.68,13.73,3080710.0,11.1602,11.2091,11.152,11.1928,3080710.0
2016-03-04 10:45:00,13.73,13.76,13.72,13.73,3600818.0,11.1928,11.2172,11.1846,11.1928,3600818.0
2016-03-04 10:50:00,13.74,13.74,13.69,13.72,1822829.0,11.2009,11.2009,11.1602,11.1846,1822829.0
2016-03-04 10:55:00,13.72,13.73,13.64,13.68,2029357.0,11.1846,11.1928,11.1194,11.152,2029357.0
2016-03-04 11:00:00,13.68,13.73,13.67,13.71,3133602.0,11.152,11.1928,11.1439,11.1765,3133602.0
2016-03-04 11:05:00,13.71,13.78,13.7,13.77,3061354.0,11.1765,11.2335,11.1683,11.2254,3061354.0
2016-03-04 11:10:00,13.76,13.79,13.74,13.77,1967930.0,11.2172,11.2417,11.2009,11.2254,1967930.0
2016-03-04 11:15:00,13.78,13.8,13.77,13.78,2014703.0,11.2335,11.2499,11.2254,11.2335,2014703.0
2016-03-04 11:20:00,13.77,13.78,13.72,13.73,1427832.0,11.2254,11.2335,11.1846,11.1928,1427832.0
2016-03-04 11:25:00,13.74,13.75,13.71,13.72,1239570.0,11.2009,11.2091,11.1765,11.1846,1239570.0
2016-03-04 11:30:00,13.71,13.75,13.7,13.75,1135659.0,11.1765,11.2091,11.1683,11.2091,1135659.0
2016-03-04 11:35:00,13.74,13.75,13.7,13.72,1287523.0,11.2009,11.2091,11.1683,11.1846,1287523.0
2016-03-04 11:40:00,13.72,13.73,13.69,13.69,1024643.0,11.1846,11.1928,11.1602,11.1602,1024643.0
2016-03-04 11:45:00,13.7,13.72,13.68,13.69,1049530.0,11.1683,11.1846,11.152,11.1602,1049530.0
2016-03-04 11:50:00,13.69,13.72,13.69,13.71,756855.0,11.1602,11.1846,11.1602,11.1765,756855.0
2016-03-04 11:55:00,13.71,13.75,13.7,13.75,1199438.0,11.1765,11.2091,11.1683,11.2091,1199438.0
2016-03-04 12:00:00,13.75,13.75,13.71,13.72,1026458.0,11.2091,11.2091,11.1765,11.1846,1026458.0
2016-03-04 12:05:00,13.72,13.74,13.72,13.73,1806008.0,11.1846,11.2009,11.1846,11.1928,1806008.0
2016-03-04 12:10:00,13.72,13.73,13.67,13.68,1985575.0,11.1846,11.1928,11.1439,11.152,1985575.0
2016-03-04 12:15:00,13.68,13.69,13.65,13.67,1353371.0,11.152,11.1602,11.1276,11.1439,1353371.0
2016-03-04 12:20:00,13.67,13.68,13.65,13.67,768804.0,11.1439,11.152,11.1276,11.1439,768804.0
2016-03-04 12:25:00,13.66,13.68,13.65,13.66,1104616.0,11.1357,11.152,11.1276,11.1357,1104616.0
2016-03-04 12:30:00,13.66,13.7,13.66,13.68,1242537.0,11.1357,11.1683,11.1357,11.152,1242537.0
2016-03-04 12:35:00,13.68,13.7,13.68,13.69,734692.0,11.152,11.1683,11.152,11.1602,734692.0
2016-03-04 12:40:00,13.69,13.7,13.66,13.67,1076236.0,11.1602,11.1683,11.1357,11.1439,1076236.0
2016-03-04 12:45:00,13.67,13.68,13.65,13.68,655545.0,11.1439,11.152,11.1276,11.152,655545.0
2016-03-04 12:50:00,13.68,13.73,13.66,13.7,1899801.0,11.152,11.1928,11.1357,11.1683,1899801.0
2016-03-04 12:55:00,13.71,13.72,13.68,13.68,1285129.0,11.1765,11.1846,11.152,11.152,1285129.0
2016-03-04 13:00:00,13.69,13.7,13.66,13.67,1365903.0,11.1602,11.1683,11.1357,11.1439,1365903.0
2016-03-04 13:05:00,13.67,13.67,13.62,13.62,1233864.0,11.1439,11.1439,11.1031,11.1031,1233864.0
2016-03-04 13:10:00,13.63,13.64,13.6,13.63,1312567.0,11.1113,11.1194,11.0868,11.1113,1312567.0
2016-03-04 13:15:00,13.63,13.65,13.63,13.65,886265.0,11.1113,11.1276,11.1113,11.1276,886265.0
2016-03-04 13:20:00,13.65,13.67,13.64,13.67,513150.0,11.1276,11.1439,11.1194,11.1439,513150.0
2016-03-04 13:25:00,13.67,13.71,13.65,13.71,1586830.0,11.1439,11.1765,11.1276,11.1765,1586830.0
2016-03-04 13:30:00,13.7,13.72,13.68,13.7,1971341.0,11.1683,11.1846,11.152,11.1683,1971341.0
2016-03-04 13:35:00,13.71,13.74,13.69,13.74,1922258.0,11.1765,11.2009,11.1602,11.2009,1922258.0
2016-03-04 13:40:00,13.73,13.74,13.71,13.73,1441454.0,11.1928,11.2009,11.1765,11.1928,1441454.0
2016-03-04 13:45:00,13.73,13.74,13.7,13.74,1798489.0,11.1928,11.2009,11.1683,11.2009,1798489.0
2016-03-04 13:50:00,13.74,13.76,13.73,13.76,1365968.0,11.2009,11.2172,11.1928,11.2172,1365968.0
2016-03-04 13:55:00,13.76,13.77,13.72,13.72,1733512.0,11.2172,11.2254,11.1846,11.1846,1733512.0
2016-03-04 14:00:00,13.72,13.73,13.7,13.71,760670.0,11.1846,11.1928,11.1683,11.1765,760670.0
2016-03-04 14:05:00,13.7,13.71,13.65,13.66,1587728.0,11.1683,11.1765,11.1276,11.1357,1587728.0
2016-03-04 14:10:00,13.66,13.67,13.64,13.67,1139367.0,11.1357,11.1439,11.1194,11.1439,1139367.0
2016-03-04 14:15:00,13.67,13.69,13.65,13.66,2332283.0,11.1439,11.1602,11.1276,11.1357,2332283.0
2016-03-04 14:20:00,13.65,13.67,13.64,13.65,1343455.0,11.1276,11.1439,11.1194,11.1276,1343455.0
2016-03-04 14:25:00,13.65,13.66,13.63,13.63,1785718.0,11.1276,11.1357,11.1113,11.1113,1785718.0
2016-03-04 14:30:00,13.63,13.65,13.62,13.64,1147890.0,11.1113,11.1276,11.1031,11.1194,1147890.0
2016-03-04 14:35:00,13.65,13.65,13.61,13.62,2066313.0,11.1276,11.1276,11.095,11.1031,2066313.0
2016-03-04 14:40:00,13.62,13.62,13.57,13.6,2122085.0,11.1031,11.1031,11.0624,11.0868,2122085.0
2016-03-04 14:45:00,13.6,13.6,13.53,13.55,2596939.0,11.0868,11.0868,11.0297,11.0461,2596939.0
2016-03-04 14:50:00,13.55,13.56,13.51,13.52,1522871.0,11.0461,11.0542,11.0134,11.0216,1522871.0
2016-03-04 14:55:00,13.53,13.54,13.49,13.52,2001085.0,11.0297,11.0379,10.9971,11.0216,2001085.0
2016-03-04 15:00:00,13.53,13.55,13.51,13.51,1585709.0,11.0297,11.0461,11.0134,11.0134,1585709.0
2016-03-04 15:05:00,13.52,13.59,13.51,13.59,1167931.0,11.0216,11.0787,11.0134,11.0787,1167931.0
2016-03-04 15:10:00,13.59,13.59,13.55,13.57,1374445.0,11.0787,11.0787,11.0461,11.0624,1374445.0
2016-03-04 15:15:00,13.56,13.61,13.56,13.6,1552060.0,11.0542,11.095,11.0542,11.0868,1552060.0
2016-03-04 15:20:00,13.6,13.61,13.59,13.6,779533.0,11.0868,11.095,11.0787,11.0868,779533.0
2016-03-04 15:25:00,13.6,13.62,13.59,13.62,1252143.0,11.0868,11.1031,11.0787,11.1031,1252143.0
2016-03-04 15:30:00,13.62,13.64,13.61,13.62,1894390.0,11.1031,11.1194,11.095,11.1031,1894390.0
2016-03-04 15:35:00,13.61,13.63,13.58,13.59,3317620.0,11.095,11.1113,11.0705,11.0787,3317620.0
2016-03-04 15:40:00,13.59,13.64,13.59,13.6,2062664.0,11.0787,11.1194,11.0787,11.0868,2062664.0
2016-03-04 15:45:00,13.61,13.61,13.59,13.61,1809572.0,11.095,11.095,11.0787,11.095,1809572.0
2016-03-04 15:50:00,13.6,13.61,13.56,13.56,2309619.0,11.0868,11.095,11.0542,11.0542,2309619.0
2016-03-04 15:55:00,13.56,13.57,13.52,13.53,6608282.0,11.0542,11.0624,11.0216,11.0297,6608282.0
2016-03-07 09:30:00,13.45,13.46,13.37,13.41,5568715.0,10.9645,10.9727,10.8993,10.9319,5568715.0
2016-03-07 09:35:00,13.42,13.46,13.41,13.44,2135723.0,10.9401,10.9727,10.9319,10.9564,2135723.0
2016-03-07 09:40:00,13.45,13.5,13.44,13.47,2414765.0,10.9645,11.0053,10.9564,10.9808,2414765.0
2016-03-07 09:45:00,13.47,13.5,13.46,13.49,1082286.0,10.9808,11.0053,10.9727,10.9971,1082286.0
2016-03-07 09:50:00,13.49,13.5,13.45,13.46,985801.0,10.9971,11.0053,10.9645,10.9727,985801.0
2016-03-07 09:55:00,13.46,13.48,13.44,13.46,1312517.0,10.9727,10.989,10.9564,10.9727,1312517.0
2016-03-07 10:00:00,13.46,13.47,13.43,13.46,1139118.0,10.9727,10.9808,10.9482,10.9727,1139118.0
2016-03-07 10:05:00,13.46,13.52,13.46,13.51,1829451.0,10.9727,11.0216,10.9727,11.0134,1829451.0
2016-03-07 10:10:00,13.51,13.54,13.48,13.5,1423294.0,11.0134,11.0379,10.989,11.0053,1423294.0
2016-03-07 10:15:00,13.5,13.56,13.49,13.56,1366905.0,11.0053,11.0542,10.9971,11.0542,1366905.0
2016-03-07 10:20:00,13.56,13.56,13.51,13.52,1042182.0,11.0542,11.0542,11.0134,11.0216,1042182.0
2016-03-07 10:25:00,13.52,13.55,13.5,13.52,854538.0,11.0216,11.0461,11.0053,11.0216,854538.0
2016-03-07 10:30:00,13.52,13.56,13.51,13.55,1002917.0,11.0216,11.0542,11.0134,11.0461,1002917.0
2016-03-07 10:35:00,13.56,13.6,13.55,13.59,1423671.0,11.0542,11.0868,11.0461,11.0787,1423671.0
2016-03-07 10:40:00,13.59,13.62,13.54,13.54,1246184.0,11.0787,11.1031,11.0379,11.0379,1246184.0
2016-03-07 10:45:00,13.55,13.55,13.49,13.5,1475471.0,11.0461,11.0461,10.9971,11.0053,1475471.0
2016-03-07 10:50:00,13.49,13.51,13.48,13.5,882401.0,10.9971,11.0134,10.989,11.0053,882401.0
2016-03-07 10:55:00,13.5,13.52,13.48,13.5,904740.0,11.0053,11.0216,10.989,11.0053,904740.0
2016-03-07 11:00:00,13.5,13.53,13.49,13.49,896028.0,11.0053,11.0297,10.9971,10.9971,896028.0
2016-03-07 11:05:00,13.5,13.5,13.46,13.5,803670.0,11.0053,11.0053,10.9727,11.0053,803670.0
2016-03-07 11:10:00,13.5,13.53,13.49,13.53,875902.0,11.0053,11.0297,10.9971,11.0297,875902.0
2016-03-07 11:15:00,13.53,13.53,13.47,13.47,2002479.0,11.0297,11.0297,10.9808,10.9808,2002479.0
2016-03-07 11:20:00,13.46,13.53,13.46,13.5,1210487.0,10.9727,11.0297,10.9727,11.0053,1210487.0
2016-03-07 11:25:00,13.51,13.53,13.5,13.52,571169.0,11.0134,11.0297,11.0053,11.0216,571169.0
2016-03-07 11:30:00,13.52,13.56,13.52,13.55,1121644.0,11.0216,11.0542,11.0216,11.0461,1121644.0
2016-03-07 11:35:00,13.54,13.61,13.53,13.59,1335578.0,11.0379,11.095,11.0297,11.0787,1335578.0
2016-03-07 11:40:00,13.59,13.6,13.57,13.58,919110.0,11.0787,11.0868,11.0624,11.0705,919110.0
2016-03-07 11:45:00,13.58,13.6,13.56,13.59,1223380.0,11.0705,11.0868,11.0542,11.0787,1223380.0
2016-03-07 11:50:00,13.58,13.6,13.57,13.59,682117.0,11.0705,11.0868,11.0624,11.0787,682117.0
2016-03-07 11:55:00,13.6,13.6,13.57,13.59,1020103.0,11.0868,11.0868,11.0624,11.0787,1020103.0
2016-03-07 12:00:00,13.59,13.6,13.56,13.58,1052435.0,11.0787,11.0868,11.0542,11.0705,1052435.0
2016-03-07 12:05:00,13.58,13.6,13.56,13.6,653517.0,11.0705,11.0868,11.0542,11.0868,653517.0
2016-03-07 12:10:00,13.6,13.62,13.57,13.6,1185936.0,11.0868,11.1031,11.0624,11.0868,1185936.0
2016-03-07 12:15:00,13.59,13.6,13.57,13.59,518364.0,11.0787,11.0868,11.0624,11.0787,518364.0
2016-03-07 12:20:00,13.58,13.59,13.58,13.58,286836.0,11.0705,11.0787,11.0705,11.0705,286836.0
2016-03-07 12:25:00,13.59,13.6,13.58,13.6,541404.0,11.0787,11.0868,11.0705,11.0868,541404.0
2016-03-07 12:30:00,13.6,13.61,13.59,13.6,309379.0,11.0868,11.095,11.0787,11.0868,309379.0
2016-03-07 12:35:00,13.6,13.61,13.57,13.57,536348.0,11.0868,11.095,11.0624,11.0624,536348.0
2016-03-07 12:40:00,13.58,13.59,13.57,13.59,483054.0,11.0705,11.0787,11.0624,11.0787,483054.0
2016-03-07 12:45:00,13.58,13.59,13.56,13.57,553796.0,11.0705,11.0787,11.0542,11.0624,553796.0
2016-03-07 12:50:00,13.58,13.58,13.56,13.57,484500.0,11.0705,11.0705,11.0542,11.0624,484500.0
2016-03-07 12:55:00,13.57,13.58,13.56,13.57,293219.0,11.0624,11.0705,11.0542,11.0624,293219.0
2016-03-07 13:00:00,13.57,13.58,13.56,13.57,446931.0,11.0624,11.0705,11.0542,11.0624,446931.0
2016-03-07 13:05:00,13.58,13.59,13.57,13.59,414003.0,11.0705,11.0787,11.0624,11.0787,414003.0
2016-03-07 13:10:00,13.58,13.6,13.56,13.57,523107.0,11.0705,11.0868,11.0542,11.0624,523107.0
2016-03-07 13:15:00,13.57,13.58,13.54,13.54,876328.0,11.0624,11.0705,11.0379,11.0379,876328.0
2016-03-07 13:20:00,13.54,13.55,13.51,13.54,787651.0,11.0379,11.0461,11.0134,11.0379,787651.0
2016-03-07 13:25:00,13.55,13.56,13.52,13.53,624092.0,11.0461,11.0542,11.0216,11.0297,624092.0
2016-03-07 13:30:00,13.53,13.54,13.5,13.51,758151.0,11.0297,11.0379,11.0053,11.0134,758151.0
2016-03-07 13:35:00,13.51,13.52,13.5,13.51,435540.0,11.0134,11.0216,11.0053,11.0134,435540.0
2016-03-07 13:40:00,13.52,13.53,13.5,13.51,756566.0,11.0216,11.0297,11.0053,11.0134,756566.0
2016-03-07 13:45:00,13.51,13.52,13.5,13.52,370603.0,11.0134,11.0216,11.0053,11.0216,370603.0
2016-03-07 13:50:00,13.52,13.54,13.51,13.52,459952.0,11.0216,11.0379,11.0134,11.0216,459952.0
2016-03-07 13:55:00,13.53,13.53,13.51,13.52,491038.0,11.0297,11.0297,11.0134,11.0216,491038.0
2016-03-07 14:00:00,13.53,13.55,13.51,13.52,694783.0,11.0297,11.0461,11.0134,11.0216,694783.0
2016-03-07 14:05:00,13.51,13.55,13.5,13.54,620348.0,11.0134,11.0461,11.0053,11.0379,620348.0
2016-03-07 14:10:00,13.54,13.55,13.53,13.54,642428.0,11.0379,11.0461,11.0297,11.0379,642428.0
2016-03-07 14:15:00,13.54,13.54,13.49,13.49,828402.0,11.0379,11.0379,10.9971,10.9971,828402.0
2016-03-07 14:20:00,13.49,13.51,13.48,13.48,628430.0,10.9971,11.0134,10.989,10.989,628430.0
2016-03-07 14:25:00,13.49,13.49,13.46,13.46,774814.0,10.9971,10.9971,10.9727,10.9727,774814.0
2016-03-07 14:30:00,13.46,13.47,13.44,13.45,897433.0,10.9727,10.9808,10.9564,10.9645,897433.0
2016-03-07 14:35:00,13.44,13.45,13.41,13.44,1049157.0,10.9564,10.9645,10.9319,10.9564,1049157.0
2016-03-07 14:40:00,13.44,13.44,13.42,13.42,590077.0,10.9564,10.9564,10.9401,10.9401,590077.0
2016-03-07 14:45:00,13.42,13.44,13.41,13.41,884335.0,10.9401,10.9564,10.9319,10.9319,884335.0
2016-03-07 14:50:00,13.41,13.43,13.4,13.4,1146811.0,10.9319,10.9482,10.9238,10.9238,1146811.0
2016-03-07 14:55:00,13.4,13.41,13.4,13.41,921548.0,10.9238,10.9319,10.9238,10.9319,921548.0
2016-03-07 15:00:00,13.4,13.42,13.39,13.41,1385072.0,10.9238,10.9401,10.9156,10.9319,1385072.0
2016-03-07 15:05:00,13.41,13.44,13.4,13.43,1153073.0,10.9319,10.9564,10.9238,10.9482,1153073.0
2016-03-07 15:10:00,13.44,13.45,13.43,13.44,1060686.0,10.9564,10.9645,10.9482,10.9564,1060686.0
2016-03-07 15:15:00,13.43,13.47,13.43,13.46,3208148.0,10.9482,10.9808,10.9482,10.9727,3208148.0
2016-03-07 15:20:00,13.46,13.47,13.43,13.46,1625329.0,10.9727,10.9808,10.9482,10.9727,1625329.0
2016-03-07 15:25:00,13.46,13.48,13.44,13.44,2858459.0,10.9727,10.989,10.9564,10.9564,2858459.0
2016-03-07 15:30:00,13.44,13.47,13.44,13.46,1626505.0,10.9564,10.9808,10.9564,10.9727,1626505.0
2016-03-07 15:35:00,13.46,13.48,13.45,13.47,1493391.0,10.9727,10.989,10.9645,10.9808,1493391.0
2016-03-07 15:40:00,13.46,13.49,13.46,13.49,3148468.0,10.9727,10.9971,10.9727,10.9971,3148468.0
2016-03-07 15:45:00,13.49,13.51,13.46,13.46,3108538.0,10.9971,11.0134,10.9727,10.9727,3108538.0
2016-03-07 15:50:00,13.46,13.52,13.46,13.51,2769942.0,10.9727,11.0216,10.9727,11.0134,2769942.0
2016-03-07 15:55:00,13.51,13.54,13.5,13.53,5232745.0,11.0134,11.0379,11.0053,11.0297,5232745.0
2016-03-08 09:30:00,13.4,13.41,13.33,13.4,3060619.0,10.9238,10.9319,10.8667,10.9238,3060619.0
2016-03-08 09:35:00,13.39,13.47,13.39,13.4,2299520.0,10.9156,10.9808,10.9156,10.9238,2299520.0
2016-03-08 09:40:00,13.4,13.43,13.3,13.31,2309708.0,10.9238,10.9482,10.8422,10.8504,2309708.0
2016-03-08 09:45:00,13.31,13.35,13.29,13.34,2803481.0,10.8504,10.883,10.8341,10.8749,2803481.0
2016-03-08 09:50:00,13.33,13.38,13.33,13.34,1556371.0,10.8667,10.9075,10.8667,10.8749,1556371.0
2016-03-08 09:55:00,13.34,13.35,13.28,13.29,1262115.0,10.8749,10.883,10.8259,10.8341,1262115.0
2016-03-08 10:00:00,13.29,13.3,13.25,13.29,1738694.0,10.8341,10.8422,10.8015,10.8341,1738694.0
2016-03-08 10:05:00,13.28,13.3,13.23,13.23,1653167.0,10.8259,10.8422,10.7852,10.7852,1653167.0
2016-03-08 10:10:00,13.24,13.32,13.23,13.3,2457932.0,10.7933,10.8586,10.7852,10.8422,2457932.0
2016-03-08 10:15:00,13.3,13.31,13.25,13.26,1402617.0,10.8422,10.8504,10.8015,10.8096,1402617.0
2016-03-08 10:20:00,13.26,13.28,13.23,13.24,1592937.0,10.8096,10.8259,10.7852,10.7933,1592937.0
2016-03-08 10:25:00,13.25,13.25,13.16,13.18,3555482.0,10.8015,10.8015,10.7281,10.7444,3555482.0
2016-03-08 10:30:00,13.18,13.22,13.15,13.2,2983687.0,10.7444,10.777,10.72,10.7607,2983687.0
2016-03-08 10:35:00,13.19,13.21,13.17,13.18,1528263.0,10.7526,10.7689,10.7363,10.7444,1528263.0
2016-03-08 10:40:00,13.18,13.18,13.12,13.13,1639982.0,10.7444,10.7444,10.6955,10.7037,1639982.0
2016-03-08 10:45:00,13.13,13.14,13.11,13.11,1404110.0,10.7037,10.7118,10.6874,10.6874,1404110.0
2016-03-08 10:50:00,13.11,13.13,13.1,13.12,3056111.0,10.6874,10.7037,10.6792,10.6955,3056111.0
2016-03-08 10:55:00,13.12,13.12,13.05,13.06,1956916.0,10.6955,10.6955,10.6384,10.6466,1956916.0
2016-03-08 11:00:00,13.06,13.08,13.05,13.07,2861437.0,10.6466,10.6629,10.6384,10.6548,2861437.0
2016-03-08 11:05:00,13.08,13.13,13.07,13.13,4153018.0,10.6629,10.7037,10.6548,10.7037,4153018.0
2016-03-08 11:10:00,13.12,13.13,13.08,13.08,2583477.0,10.6955,10.7037,10.6629,10.6629,2583477.0
2016-03-08 11:15:00,13.08,13.13,13.08,13.11,3386308.0,10.6629,10.7037,10.6629,10.6874,3386308.0
2016-03-08 11:20:00,13.11,13.11,13.09,13.1,1385040.0,10.6874,10.6874,10.6711,10.6792,1385040.0
2016-03-08 11:25:00,13.1,13.13,13.09,13.11,2147148.0,10.6792,10.7037,10.6711,10.6874,2147148.0
2016-03-08 11:30:00,13.1,13.12,13.07,13.07,2245055.0,10.6792,10.6955,10.6548,10.6548,2245055.0
2016-03-08 11:35:00,13.08,13.09,13.05,13.06,1264099.0,10.6629,10.6711,10.6384,10.6466,1264099.0
2016-03-08 11:40:00,13.06,13.08,13.05,13.07,934013.0,10.6466,10.6629,10.6384,10.6548,934013.0
2016-03-08 11:45:00,13.07,13.09,13.06,13.08,671566.0,10.6548,10.6711,10.6466,10.6629,671566.0
2016-03-08 11:50:00,13.08,13.13,13.07,13.12,1745546.0,10.6629,10.7037,10.6548,10.6955,1745546.0
2016-03-08 11:55:00,13.12,13.16,13.12,13.14,1714769.0,10.6955,10.7281,10.6955,10.7118,1714769.0
2016-03-08 12:00:00,13.15,13.16,13.13,13.16,1216089.0,10.72,10.7281,10.7037,10.7281,1216089.0
2016-03-08 12:05:00,13.16,13.22,13.15,13.21,1538700.0,10.7281,10.777,10.72,10.7689,1538700.0
2016-03-08 12:10:00,13.21,13.25,13.21,13.21,2175498.0,10.7689,10.8015,10.7689,10.7689,2175498.0
2016-03-08 12:15:00,13.21,13.27,13.2,13.25,1558656.0,10.7689,10.8178,10.7607,10.8015,1558656.0
2016-03-08 12:20:00,13.25,13.27,13.24,13.26,1189833.0,10.8015,10.8178,10.7933,10.8096,1189833.0
2016-03-08 12:25:00,13.25,13.28,13.25,13.28,1505855.0,10.8015,10.8259,10.8015,10.8259,1505855.0
2016-03-08 12:30:00,13.27,13.29,13.26,13.27,1195761.0,10.8178,10.8341,10.8096,10.8178,1195761.0
2016-03-08 12:35:00,13.26,13.27,13.19,13.19,1699647.0,10.8096,10.8178,10.7526,10.7526,1699647.0
2016-03-08 12:40:00,13.19,13.21,13.16,13.16,1077661.0,10.7526,10.7689,10.7281,10.7281,1077661.0
2016-03-08 12:45:00,13.17,13.19,13.14,13.17,1485931.0,10.7363,10.7526,10.7118,10.7363,1485931.0
2016-03-08 12:50:00,13.17,13.19,13.13,13.14,988061.0,10.7363,10.7526,10.7037,10.7118,988061.0
2016-03-08 12:55:00,13.14,13.16,13.11,13.12,1330421.0,10.7118,10.7281,10.6874,10.6955,1330421.0
2016-03-08 13:00:00,13.12,13.16,13.1,13.16,1075128.0,10.6955,10.7281,10.6792,10.7281,1075128.0
2016-03-08 13:05:00,13.15,13.19,13.15,13.16,1282994.0,10.72,10.7526,10.72,10.7281,1282994.0
2016-03-08 13:10:00,13.15,13.16,13.12,13.12,505605.0,10.72,10.7281,10.6955,10.6955,505605.0
2016-03-08 13:15:00,13.12,13.16,13.11,13.15,1545660.0,10.6955,10.7281,10.6874,10.72,1545660.0
2016-03-08 13:20:00,13.16,13.19,13.14,13.17,1036492.0,10.7281,10.7526,10.7118,10.7363,1036492.0
2016-03-08 13:25:00,13.17,13.2,13.17,13.18,698959.0,10.7363,10.7607,10.7363,10.7444,698959.0
2016-03-08 13:30:00,13.17,13.18,13.16,13.17,562336.0,10.7363,10.7444,10.7281,10.7363,562336.0
2016-03-08 13:35:00,13.17,13.22,13.16,13.21,828516.0,10.7363,10.777,10.7281,10.7689,828516.0
2016-03-08 13:40:00,13.21,13.22,13.19,13.2,623467.0,10.7689,10.777,10.7526,10.7607,623467.0
2016-03-08 13:45:00,13.2,13.2,13.18,13.19,697871.0,10.7607,10.7607,10.7444,10.7526,697871.0
2016-03-08 13:50:00,13.19,13.2,13.18,13.19,705196.0,10.7526,10.7607,10.7444,10.7526,705196.0
2016-03-08 13:55:00,13.19,13.21,13.18,13.2,586636.0,10.7526,10.7689,10.7444,10.7607,586636.0
2016-03-08 14:00:00,13.19,13.21,13.17,13.21,639811.0,10.7526,10.7689,10.7363,10.7689,639811.0
2016-03-08 14:05:00,13.21,13.22,13.2,13.21,492426.0,10.7689,10.777,10.7607,10.7689,492426.0
2016-03-08 14:10:00,13.2,13.24,13.2,13.23,1204023.0,10.7607,10.7933,10.7607,10.7852,1204023.0
2016-03-08 14:15:00,13.23,13.23,13.19,13.2,550169.0,10.7852,10.7852,10.7526,10.7607,550169.0
2016-03-08 14:20:00,13.2,13.22,13.18,13.18,1126131.0,10.7607,10.777,10.7444,10.7444,1126131.0
2016-03-08 14:25:00,13.18,13.19,13.15,13.17,944806.0,10.7444,10.7526,10.72,10.7363,944806.0
2016-03-08 14:30:00,13.17,13.17,13.15,13.17,402170.0,10.7363,10.7363,10.72,10.7363,402170.0
2016-03-08 14:35:00,13.17,13.17,13.15,13.15,429471.0,10.7363,10.7363,10.72,10.72,429471.0
2016-03-08 14:40:00,13.15,13.18,13.14,13.18,791522.0,10.72,10.7444,10.7118,10.7444,791522.0
2016-03-08 14:45:00,13.17,13.18,13.16,13.17,617973.0,10.7363,10.7444,10.7281,10.7363,617973.0
2016-03-08 14:50:00,13.16,13.17,13.13,13.14,682286.0,10.7281,10.7363,10.7037,10.7118,682286.0
2016-03-08 14:55:00,13.14,13.18,13.14,13.18,687072.0,10.7118,10.7444,10.7118,10.7444,687072.0
2016-03-08 15:00:00,13.18,13.19,13.13,13.14,1100382.0,10.7444,10.7526,10.7037,10.7118,1100382.0
2016-03-08 15:05:00,13.13,13.15,13.12,13.13,863519.0,10.7037,10.72,10.6955,10.7037,863519.0
2016-03-08 15:10:00,13.13,13.15,13.11,13.12,950169.0,10.7037,10.72,10.6874,10.6955,950169.0
2016-03-08 15:15:00,13.12,13.13,13.11,13.12,897969.0,10.6955,10.7037,10.6874,10.6955,897969.0
2016-03-08 15:20:00,13.12,13.14,13.1,13.14,922583.0,10.6955,10.7118,10.6792,10.7118,922583.0
2016-03-08 15:25:00,13.13,13.14,13.11,13.12,1145133.0,10.7037,10.7118,10.6874,10.6955,1145133.0
2016-03-08 15:30:00,13.12,13.13,13.1,13.12,1382745.0,10.6955,10.7037,10.6792,10.6955,1382745.0
2016-03-08 15:35:00,13.13,13.13,13.1,13.11,811602.0,10.7037,10.7037,10.6792,10.6874,811602.0
2016-03-08 15:40:00,13.1,13.12,13.08,13.11,1753991.0,10.6792,10.6955,10.6629,10.6874,1753991.0
2016-03-08 15:45:00,13.11,13.13,13.07,13.09,2440633.0,10.6874,10.7037,10.6548,10.6711,2440633.0
2016-03-08 15:50:00,13.09,13.1,13.07,13.08,1802902.0,10.6711,10.6792,10.6548,10.6629,1802902.0
2016-03-08 15:55:00,13.08,13.1,13.05,13.07,4307513.0,10.6629,10.6792,10.6384,10.6548,4307513.0
2016-03-09 09:30:00,13.17,13.22,13.16,13.17,2488268.0,10.7363,10.777,10.7281,10.7363,2488268.0
2016-03-09 09:35:00,13.18,13.18,13.07,13.11,2621490.0,10.7444,10.7444,10.6548,10.6874,2621490.0
2016-03-09 09:40:00,13.11,13.14,13.07,13.09,1950637.0,10.6874,10.7118,10.6548,10.6711,1950637.0
2016-03-09 09:45:00,13.09,13.1,13.04,13.07,1888938.0,10.6711,10.6792,10.6303,10.6548,1888938.0
2016-03-09 09:50:00,13.07,13.07,13.02,13.05,2499401.0,10.6548,10.6548,10.614,10.6384,2499401.0
2016-03-09 09:55:00,13.06,13.1,13.05,13.1,1619024.0,10.6466,10.6792,10.6384,10.6792,1619024.0
2016-03-09 10:00:00,13.09,13.1,13.06,13.09,1588548.0,10.6711,10.6792,10.6466,10.6711,1588548.0
2016-03-09 10:05:00,13.09,13.09,13.03,13.03,1761344.0,10.6711,10.6711,10.6221,10.6221,1761344.0
2016-03-09 10:10:00,13.04,13.05,13.0,13.01,3061092.0,10.6303,10.6384,10.5977,10.6058,3061092.0
2016-03-09 10:15:00,13.01,13.05,13.0,13.01,2116257.0,10.6058,10.6384,10.5977,10.6058,2116257.0
2016-03-09 10:20:00,13.01,13.03,13.0,13.01,1343010.0,10.6058,10.6221,10.5977,10.6058,1343010.0
2016-03-09 10:25:00,13.01,13.03,13.0,13.03,1408174.0,10.6058,10.6221,10.5977,10.6221,1408174.0
2016-03-09 10:30:00,13.03,13.08,13.02,13.06,2077713.0,10.6221,10.6629,10.614,10.6466,2077713.0
2016-03-09 10:35:00,13.06,13.1,13.05,13.1,1362378.0,10.6466,10.6792,10.6384,10.6792,1362378.0
2016-03-09 10:40:00,13.09,13.16,13.09,13.13,2162175.0,10.6711,10.7281,10.6711,10.7037,2162175.0
2016-03-09 10:45:00,13.14,13.16,13.11,13.13,1700987.0,10.7118,10.7281,10.6874,10.7037,1700987.0
2016-03-09 10:50:00,13.14,13.14,13.02,13.03,2326776.0,10.7118,10.7118,10.614,10.6221,2326776.0
2016-03-09 10:55:00,13.04,13.07,13.02,13.06,1653674.0,10.6303,10.6548,10.614,10.6466,1653674.0
2016-03-09 11:00:00,13.06,13.11,13.05,13.1,1299536.0,10.6466,10.6874,10.6384,10.6792,1299536.0
2016-03-09 11:05:00,13.1,13.1,13.07,13.1,907459.0,10.6792,10.6792,10.6548,10.6792,907459.0
2016-03-09 11:10:00,13.1,13.13,13.09,13.11,734895.0,10.6792,10.7037,10.6711,10.6874,734895.0
2016-03-09 11:15:00,13.11,13.16,13.1,13.16,1233508.0,10.6874,10.7281,10.6792,10.7281,1233508.0
2016-03-09 11:20:00,13.16,13.18,13.14,13.18,1578762.0,10.7281,10.7444,10.7118,10.7444,1578762.0
2016-03-09 11:25:00,13.18,13.24,13.17,13.23,1436405.0,10.7444,10.7933,10.7363,10.7852,1436405.0
2016-03-09 11:30:00,13.23,13.25,13.2,13.21,1985201.0,10.7852,10.8015,10.7607,10.7689,1985201.0
2016-03-09 11:35:00,13.21,13.23,13.2,13.21,1010040.0,10.7689,10.7852,10.7607,10.7689,1010040.0
2016-03-09 11:40:00,13.21,13.23,13.21,13.22,880838.0,10.7689,10.7852,10.7689,10.777,880838.0
2016-03-09 11:45:00,13.23,13.24,13.22,13.24,962802.0,10.7852,10.7933,10.777,10.7933,962802.0
2016-03-09 11:50:00,13.24,13.27,13.23,13.26,1610023.0,10.7933,10.8178,10.7852,10.8096,1610023.0
2016-03-09 11:55:00,13.26,13.27,13.23,13.25,1108618.0,10.8096,10.8178,10.7852,10.8015,1108618.0
2016-03-09 12:00:00,13.25,13.25,13.21,13.23,607161.0,10.8015,10.8015,10.7689,10.7852,607161.0
2016-03-09 12:05:00,13.24,13.24,13.19,13.21,562624.0,10.7933,10.7933,10.7526,10.7689,562624.0
2016-03-09 12:10:00,13.2,13.22,13.2,13.22,626209.0,10.7607,10.777,10.7607,10.777,626209.0
2016-03-09 12:15:00,13.22,13.23,13.2,13.21,299760.0,10.777,10.7852,10.7607,10.7689,299760.0
2016-03-09 12:20:00,13.21,13.23,13.2,13.22,332103.0,10.7689,10.7852,10.7607,10.777,332103.0
2016-03-09 12:25:00,13.23,13.24,13.21,13.21,382048.0,10.7852,10.7933,10.7689,10.7689,382048.0
2016-03-09 12:30:00,13.21,13.23,13.2,13.21,460014.0,10.7689,10.7852,10.7607,10.7689,460014.0
2016-03-09 12:35:00,13.21,13.22,13.2,13.22,361105.0,10.7689,10.777,10.7607,10.777,361105.0
2016-03-09 12:40:00,13.22,13.23,13.18,13.18,1162239.0,10.777,10.7852,10.7444,10.7444,1162239.0
2016-03-09 12:45:00,13.19,13.19,13.13,13.14,694937.0,10.7526,10.7526,10.7037,10.7118,694937.0
2016-03-09 12:50:00,13.15,13.17,13.13,13.14,794147.0,10.72,10.7363,10.7037,10.7118,794147.0
2016-03-09 12:55:00,13.14,13.15,13.13,13.14,290578.0,10.7118,10.72,10.7037,10.7118,290578.0
2016-03-09 13:00:00,13.13,13.16,13.12,13.14,776562.0,10.7037,10.7281,10.6955,10.7118,776562.0
2016-03-09 13:05:00,13.14,13.15,13.12,13.13,467893.0,10.7118,10.72,10.6955,10.7037,467893.0
2016-03-09 13:10:00,13.13,13.16,13.12,13.16,526709.0,10.7037,10.7281,10.6955,10.7281,526709.0
2016-03-09 13:15:00,13.16,13.16,13.11,13.12,540148.0,10.7281,10.7281,10.6874,10.6955,540148.0
2016-03-09 13:20:00,13.12,13.13,13.09,13.1,903585.0,10.6955,10.7037,10.6711,10.6792,903585.0
2016-03-09 13:25:00,13.1,13.11,13.09,13.1,558411.0,10.6792,10.6874,10.6711,10.6792,558411.0
2016-03-09 13:30:00,13.09,13.14,13.08,13.11,961532.0,10.6711,10.7118,10.6629,10.6874,961532.0
2016-03-09 13:35:00,13.12,13.14,13.11,13.12,594327.0,10.6955,10.7118,10.6874,10.6955,594327.0
2016-03-09 13:40:00,13.11,13.12,13.1,13.1,289949.0,10.6874,10.6955,10.6792,10.6792,289949.0
2016-03-09 13:45:00,13.1,13.17,13.1,13.16,1022575.0,10.6792,10.7363,10.6792,10.7281,1022575.0
2016-03-09 13:50:00,13.16,13.17,13.14,13.16,462063.0,10.7281,10.7363,10.7118,10.7281,462063.0
2016-03-09 13:55:00,13.16,13.18,13.15,13.16,891100.0,10.7281,10.7444,10.72,10.7281,891100.0
2016-03-09 14:00:00,13.16,13.18,13.15,13.17,599984.0,10.7281,10.7444,10.72,10.7363,599984.0
2016-03-09 14:05:00,13.17,13.19,13.16,13.19,505571.0,10.7363,10.7526,10.7281,10.7526,505571.0
2016-03-09 14:10:00,13.19,13.19,13.14,13.15,493289.0,10.7526,10.7526,10.7118,10.72,493289.0
2016-03-09 14:15:00,13.15,13.18,13.15,13.17,299892.0,10.72,10.7444,10.72,10.7363,299892.0
2016-03-09 14:20:00,13.17,13.17,13.14,13.15,549114.0,10.7363,10.7363,10.7118,10.72,549114.0
2016-03-09 14:25:00,13.15,13.17,13.13,13.17,812993.0,10.72,10.7363,10.7037,10.7363,812993.0
2016-03-09 14:30:00,13.16,13.17,13.13,13.13,395788.0,10.7281,10.7363,10.7037,10.7037,395788.0
2016-03-09 14:35:00,13.13,13.14,13.12,13.13,422629.0,10.7037,10.7118,10.6955,10.7037,422629.0
2016-03-09 14:40:00,13.13,13.14,13.12,13.13,403880.0,10.7037,10.7118,10.6955,10.7037,403880.0
2016-03-09 14:45:00,13.13,13.16,13.13,13.14,556784.0,10.7037,10.7281,10.7037,10.7118,556784.0
2016-03-09 14:50:00,13.13,13.15,13.11,13.12,563783.0,10.7037,10.72,10.6874,10.6955,563783.0
2016-03-09 14:55:00,13.12,13.13,13.11,13.13,537699.0,10.6955,10.7037,10.6874,10.7037,537699.0
2016-03-09 15:00:00,13.13,13.13,13.11,13.12,456586.0,10.7037,10.7037,10.6874,10.6955,456586.0
2016-03-09 15:05:00,13.13,13.14,13.09,13.09,813725.0,10.7037,10.7118,10.6711,10.6711,813725.0
2016-03-09 15:10:00,13.09,13.11,13.08,13.09,1501660.0,10.6711,10.6874,10.6629,10.6711,1501660.0
2016-03-09 15:15:00,13.08,13.1,13.08,13.09,407981.0,10.6629,10.6792,10.6629,10.6711,407981.0
2016-03-09 15:20:00,13.1,13.1,13.08,13.09,1361623.0,10.6792,10.6792,10.6629,10.6711,1361623.0
2016-03-09 15:25:00,13.09,13.13,13.08,13.11,1248136.0,10.6711,10.7037,10.6629,10.6874,1248136.0
2016-03-09 15:30:00,13.11,13.14,13.1,13.13,975265.0,10.6874,10.7118,10.6792,10.7037,975265.0
2016-03-09 15:35:00,13.13,13.13,13.1,13.12,752713.0,10.7037,10.7037,10.6792,10.6955,752713.0
2016-03-09 15:40:00,13.11,13.14,13.09,13.12,1249378.0,10.6874,10.7118,10.6711,10.6955,1249378.0
2016-03-09 15:45:00,13.12,13.13,13.11,13.12,940728.0,10.6955,10.7037,10.6874,10.6955,940728.0
2016-03-09 15:50:00,13.12,13.13,13.11,13.13,1389037.0,10.6955,10.7037,10.6874,10.7037,1389037.0
2016-03-09 15:55:00,13.12,13.14,13.1,13.13,2758415.0,10.6955,10.7118,10.6792,10.7037,2758415.0
2016-03-10 09:30:00,13.23,13.28,13.14,13.25,4619206.0,10.7852,10.8259,10.7118,10.8015,4619206.0
2016-03-10 09:35:00,13.24,13.28,13.19,13.26,3367496.0,10.7933,10.8259,10.7526,10.8096,3367496.0
2016-03-10 09:40:00,13.26,13.26,13.2,13.25,2366106.0,10.8096,10.8096,10.7607,10.8015,2366106.0
2016-03-10 09:45:00,13.25,13.33,13.23,13.31,2548980.0,10.8015,10.8667,10.7852,10.8504,2548980.0
2016-03-10 09:50:00,13.32,13.34,13.3,13.33,1682787.0,10.8586,10.8749,10.8422,10.8667,1682787.0
2016-03-10 09:55:00,13.33,13.36,13.31,13.35,2688237.0,10.8667,10.8912,10.8504,10.883,2688237.0
2016-03-10 10:00:00,13.36,13.4,13.34,13.38,2201734.0,10.8912,10.9238,10.8749,10.9075,2201734.0
2016-03-10 10:05:00,13.38,13.39,13.32,13.34,1674639.0,10.9075,10.9156,10.8586,10.8749,1674639.0
2016-03-10 10:10:00,13.33,13.35,13.29,13.35,1467959.0,10.8667,10.883,10.8341,10.883,1467959.0
2016-03-10 10:15:00,13.35,13.38,13.31,13.32,1412297.0,10.883,10.9075,10.8504,10.8586,1412297.0
2016-03-10 10:20:00,13.31,13.34,13.28,13.3,1508835.0,10.8504,10.8749,10.8259,10.8422,1508835.0
2016-03-10 10:25:00,13.31,13.32,13.27,13.29,1544917.0,10.8504,10.8586,10.8178,10.8341,1544917.0
2016-03-10 10:30:00,13.28,13.29,13.22,13.23,1332566.0,10.8259,10.8341,10.777,10.7852,1332566.0
2016-03-10 10:35:00,13.23,13.25,13.19,13.23,2255271.0,10.7852,10.8015,10.7526,10.7852,2255271.0
2016-03-10 10:40:00,13.23,13.27,13.21,13.26,1345645.0,10.7852,10.8178,10.7689,10.8096,1345645.0
2016-03-10 10:45:00,13.26,13.28,13.23,13.24,1250694.0,10.8096,10.8259,10.7852,10.7933,1250694.0
2016-03-10 10:50:00,13.24,13.29,13.23,13.27,1101563.0,10.7933,10.8341,10.7852,10.8178,1101563.0
2016-03-10 10:55:00,13.27,13.3,13.24,13.25,3427313.0,10.8178,10.8422,10.7933,10.8015,3427313.0
2016-03-10 11:00:00,13.25,13.26,13.14,13.16,2494314.0,10.8015,10.8096,10.7118,10.7281,2494314.0
2016-03-10 11:05:00,13.17,13.25,13.15,13.24,2690168.0,10.7363,10.8015,10.72,10.7933,2690168.0
2016-03-10 11:10:00,13.24,13.26,13.19,13.23,1467504.0,10.7933,10.8096,10.7526,10.7852,1467504.0
2016-03-10 11:15:00,13.23,13.24,13.2,13.21,968758.0,10.7852,10.7933,10.7607,10.7689,968758.0
2016-03-10 11:20:00,13.2,13.2,13.13,13.15,1727586.0,10.7607,10.7607,10.7037,10.72,1727586.0
2016-03-10 11:25:00,13.14,13.16,13.11,13.16,1515246.0,10.7118,10.7281,10.6874,10.7281,1515246.0
2016-03-10 11:30:00,13.15,13.16,13.09,13.11,1298959.0,10.72,10.7281,10.6711,10.6874,1298959.0
2016-03-10 11:35:00,13.1,13.16,13.09,13.14,1182846.0,10.6792,10.7281,10.6711,10.7118,1182846.0
2016-03-10 11:40:00,13.14,13.17,13.13,13.13,1074637.0,10.7118,10.7363,10.7037,10.7037,1074637.0
2016-03-10 11:45:00,13.13,13.15,13.11,13.14,776306.0,10.7037,10.72,10.6874,10.7118,776306.0
2016-03-10 11:50:00,13.14,13.16,13.12,13.13,693635.0,10.7118,10.7281,10.6955,10.7037,693635.0
2016-03-10 11:55:00,13.13,13.19,13.13,13.16,1096825.0,10.7037,10.7526,10.7037,10.7281,1096825.0
2016-03-10 12:00:00,13.16,13.19,13.15,13.18,713182.0,10.7281,10.7526,10.72,10.7444,713182.0
2016-03-10 12:05:00,13.18,13.18,13.13,13.14,1061097.0,10.7444,10.7444,10.7037,10.7118,1061097.0
2016-03-10 12:10:00,13.15,13.15,13.13,13.14,481185.0,10.72,10.72,10.7037,10.7118,481185.0
2016-03-10 12:15:00,13.15,13.15,13.12,13.14,755409.0,10.72,10.72,10.6955,10.7118,755409.0
2016-03-10 12:20:00,13.14,13.14,13.1,13.11,1000850.0,10.7118,10.7118,10.6792,10.6874,1000850.0
2016-03-10 12:25:00,13.11,13.12,13.09,13.1,1056495.0,10.6874,10.6955,10.6711,10.6792,1056495.0
2016-03-10 12:30:00,13.11,13.12,13.06,13.08,1225950.0,10.6874,10.6955,10.6466,10.6629,1225950.0
2016-03-10 12:35:00,13.08,13.09,13.04,13.04,1003588.0,10.6629,10.6711,10.6303,10.6303,1003588.0
2016-03-10 12:40:00,13.04,13.05,13.01,13.02,1144814.0,10.6303,10.6384,10.6058,10.614,1144814.0
2016-03-10 12:45:00,13.02,13.05,13.0,13.03,1282380.0,10.614,10.6384,10.5977,10.6221,1282380.0
2016-03-10 12:50:00,13.03,13.06,13.02,13.04,901417.0,10.6221,10.6466,10.614,10.6303,901417.0
2016-03-10 12:55:00,13.05,13.09,13.03,13.07,1418152.0,10.6384,10.6711,10.6221,10.6548,1418152.0
2016-03-10 13:00:00,13.07,13.09,13.06,13.06,630226.0,10.6548,10.6711,10.6466,10.6466,630226.0
2016-03-10 13:05:00,13.07,13.08,13.04,13.04,521019.0,10.6548,10.6629,10.6303,10.6303,521019.0
2016-03-10 13:10:00,13.05,13.05,13.01,13.02,855656.0,10.6384,10.6384,10.6058,10.614,855656.0
2016-03-10 13:15:00,13.02,13.08,13.02,13.08,1186438.0,10.614,10.6629,10.614,10.6629,1186438.0
2016-03-10 13:20:00,13.07,13.08,13.05,13.07,807127.0,10.6548,10.6629,10.6384,10.6548,807127.0
2016-03-10 13:25:00,13.08,13.12,13.06,13.11,1184963.0,10.6629,10.6955,10.6466,10.6874,1184963.0
2016-03-10 13:30:00,13.1,13.14,13.09,13.14,1205908.0,10.6792,10.7118,10.6711,10.7118,1205908.0
2016-03-10 13:35:00,13.14,13.15,13.11,13.12,2171462.0,10.7118,10.72,10.6874,10.6955,2171462.0
2016-03-10 13:40:00,13.13,13.13,13.09,13.1,882393.0,10.7037,10.7037,10.6711,10.6792,882393.0
2016-03-10 13:45:00,13.1,13.12,13.09,13.11,1568226.0,10.6792,10.6955,10.6711,10.6874,1568226.0
2016-03-10 13:50:00,13.11,13.14,13.1,13.14,1182365.0,10.6874,10.7118,10.6792,10.7118,1182365.0
2016-03-10 13:55:00,13.14,13.15,13.09,13.1,934056.0,10.7118,10.72,10.6711,10.6792,934056.0
2016-03-10 14:00:00,13.11,13.14,13.1,13.13,673455.0,10.6874,10.7118,10.6792,10.7037,673455.0
2016-03-10 14:05:00,13.13,13.13,13.07,13.09,1034869.0,10.7037,10.7037,10.6548,10.6711,1034869.0
2016-03-10 14:10:00,13.08,13.09,13.06,13.09,662278.0,10.6629,10.6711,10.6466,10.6711,662278.0
2016-03-10 14:15:00,13.09,13.09,13.07,13.09,891508.0,10.6711,10.6711,10.6548,10.6711,891508.0
2016-03-10 14:20:00,13.09,13.12,13.07,13.12,941823.0,10.6711,10.6955,10.6548,10.6955,941823.0
2016-03-10 14:25:00,13.12,13.15,13.11,13.15,1100132.0,10.6955,10.72,10.6874,10.72,1100132.0
2016-03-10 14:30:00,13.15,13.16,13.12,13.14,1319571.0,10.72,10.7281,10.6955,10.7118,1319571.0
2016-03-10 14:35:00,13.15,13.17,13.14,13.17,1037589.0,10.72,10.7363,10.7118,10.7363,1037589.0
2016-03-10 14:40:00,13.17,13.22,13.16,13.21,1290843.0,10.7363,10.777,10.7281,10.7689,1290843.0
2016-03-10 14:45:00,13.21,13.25,13.2,13.23,2026194.0,10.7689,10.8015,10.7607,10.7852,2026194.0
2016-03-10 14:50:00,13.23,13.24,13.2,13.21,1216541.0,10.7852,10.7933,10.7607,10.7689,1216541.0
2016-03-10 14:55:00,13.21,13.22,13.19,13.21,1018316.0,10.7689,10.777,10.7526,10.7689,1018316.0
2016-03-10 15:00:00,13.21,13.23,13.18,13.21,1008277.0,10.7689,10.7852,10.7444,10.7689,1008277.0
2016-03-10 15:05:00,13.21,13.24,13.19,13.23,1490918.0,10.7689,10.7933,10.7526,10.7852,1490918.0
2016-03-10 15:10:00,13.24,13.29,13.21,13.28,2025331.0,10.7933,10.8341,10.7689,10.8259,2025331.0
2016-03-10 15:15:00,13.29,13.32,13.27,13.27,2184172.0,10.8341,10.8586,10.8178,10.8178,2184172.0
2016-03-10 15:20:00,13.27,13.3,13.26,13.3,1579867.0,10.8178,10.8422,10.8096,10.8422,1579867.0
2016-03-10 15:25:00,13.3,13.36,13.29,13.35,2669032.0,10.8422,10.8912,10.8341,10.883,2669032.0
2016-03-10 15:30:00,13.34,13.37,13.33,13.34,2020622.0,10.8749,10.8993,10.8667,10.8749,2020622.0
2016-03-10 15:35:00,13.34,13.35,13.31,13.32,1530038.0,10.8749,10.883,10.8504,10.8586,1530038.0
2016-03-10 15:40:00,13.31,13.33,13.3,13.3,1729022.0,10.8504,10.8667,10.8422,10.8422,1729022.0
2016-03-10 15:45:00,13.3,13.31,13.26,13.27,1889828.0,10.8422,10.8504,10.8096,10.8178,1889828.0
2016-03-10 15:50:00,13.26,13.29,13.26,13.28,1810809.0,10.8096,10.8341,10.8096,10.8259,1810809.0
2016-03-10 15:55:00,13.27,13.28,13.26,13.28,3002752.0,10.8178,10.8259,10.8096,10.8259,3002752.0
2016-03-11 09:30:00,13.44,13.52,13.43,13.47,4061870.0,10.9564,11.0216,10.9482,10.9808,4061870.0
2016-03-11 09:35:00,13.48,13.48,13.38,13.44,2753360.0,10.989,10.989,10.9075,10.9564,2753360.0
2016-03-11 09:40:00,13.44,13.47,13.43,13.45,1552839.0,10.9564,10.9808,10.9482,10.9645,1552839.0
2016-03-11 09:45:00,13.46,13.47,13.4,13.4,1488019.0,10.9727,10.9808,10.9238,10.9238,1488019.0
2016-03-11 09:50:00,13.4,13.44,13.38,13.44,1751282.0,10.9238,10.9564,10.9075,10.9564,1751282.0
2016-03-11 09:55:00,13.43,13.45,13.4,13.41,2116650.0,10.9482,10.9645,10.9238,10.9319,2116650.0
2016-03-11 10:00:00,13.41,13.44,13.4,13.4,1220527.0,10.9319,10.9564,10.9238,10.9238,1220527.0
2016-03-11 10:05:00,13.41,13.42,13.37,13.39,1277376.0,10.9319,10.9401,10.8993,10.9156,1277376.0
2016-03-11 10:10:00,13.39,13.44,13.39,13.43,1047417.0,10.9156,10.9564,10.9156,10.9482,1047417.0
2016-03-11 10:15:00,13.44,13.5,13.43,13.49,2807257.0,10.9564,11.0053,10.9482,10.9971,2807257.0
2016-03-11 10:20:00,13.49,13.5,13.46,13.48,2107591.0,10.9971,11.0053,10.9727,10.989,2107591.0
2016-03-11 10:25:00,13.47,13.48,13.46,13.47,625857.0,10.9808,10.989,10.9727,10.9808,625857.0
2016-03-11 10:30:00,13.47,13.53,13.47,13.53,1861974.0,10.9808,11.0297,10.9808,11.0297,1861974.0
2016-03-11 10:35:00,13.53,13.55,13.51,13.52,1460592.0,11.0297,11.0461,11.0134,11.0216,1460592.0
2016-03-11 10:40:00,13.52,13.53,13.48,13.48,1370224.0,11.0216,11.0297,10.989,10.989,1370224.0
2016-03-11 10:45:00,13.48,13.5,13.48,13.5,706345.0,10.989,11.0053,10.989,11.0053,706345.0
2016-03-11 10:50:00,13.5,13.5,13.47,13.5,944102.0,11.0053,11.0053,10.9808,11.0053,944102.0
2016-03-11 10:55:00,13.5,13.5,13.46,13.49,1171319.0,11.0053,11.0053,10.9727,10.9971,1171319.0
2016-03-11 11:00:00,13.49,13.52,13.48,13.51,780002.0,10.9971,11.0216,10.989,11.0134,780002.0
2016-03-11 11:05:00,13.52,13.55,13.5,13.54,1554943.0,11.0216,11.0461,11.0053,11.0379,1554943.0
2016-03-11 11:10:00,13.54,13.58,13.54,13.58,1383434.0,11.0379,11.0705,11.0379,11.0705,1383434.0
2016-03-11 11:15:00,13.58,13.61,13.57,13.61,1841249.0,11.0705,11.095,11.0624,11.095,1841249.0
2016-03-11 11:20:00,13.61,13.61,13.56,13.57,896125.0,11.095,11.095,11.0542,11.0624,896125.0
2016-03-11 11:25:00,13.57,13.6,13.57,13.58,713491.0,11.0624,11.0868,11.0624,11.0705,713491.0
2016-03-11 11:30:00,13.58,13.59,13.56,13.58,895649.0,11.0705,11.0787,11.0542,11.0705,895649.0
2016-03-11 11:35:00,13.58,13.58,13.56,13.57,627193.0,11.0705,11.0705,11.0542,11.0624,627193.0
2016-03-11 11:40:00,13.56,13.57,13.55,13.56,587955.0,11.0542,11.0624,11.0461,11.0542,587955.0
2016-03-11 11:45:00,13.56,13.57,13.55,13.57,947344.0,11.0542,11.0624,11.0461,11.0624,947344.0
2016-03-11 11:50:00,13.57,13.57,13.56,13.57,237623.0,11.0624,11.0624,11.0542,11.0624,237623.0
2016-03-11 11:55:00,13.57,13.6,13.56,13.59,1086627.0,11.0624,11.0868,11.0542,11.0787,1086627.0
2016-03-11 12:00:00,13.59,13.59,13.56,13.59,1171004.0,11.0787,11.0787,11.0542,11.0787,1171004.0
2016-03-11 12:05:00,13.58,13.6,13.58,13.6,712554.0,11.0705,11.0868,11.0705,11.0868,712554.0
2016-03-11 12:10:00,13.6,13.6,13.59,13.6,562993.0,11.0868,11.0868,11.0787,11.0868,562993.0
2016-03-11 12:15:00,13.6,13.61,13.59,13.61,522500.0,11.0868,11.095,11.0787,11.095,522500.0
2016-03-11 12:20:00,13.61,13.61,13.59,13.61,3865056.0,11.095,11.095,11.0787,11.095,3865056.0
2016-03-11 12:25:00,13.61,13.64,13.6,13.63,4935938.0,11.095,11.1194,11.0868,11.1113,4935938.0
2016-03-11 12:30:00,13.63,13.66,13.62,13.65,2379016.0,11.1113,11.1357,11.1031,11.1276,2379016.0
2016-03-11 12:35:00,13.65,13.65,13.63,13.63,1070835.0,11.1276,11.1276,11.1113,11.1113,1070835.0
2016-03-11 12:40:00,13.63,13.64,13.62,13.63,885206.0,11.1113,11.1194,11.1031,11.1113,885206.0
2016-03-11 12:45:00,13.64,13.64,13.59,13.61,766158.0,11.1194,11.1194,11.0787,11.095,766158.0
2016-03-11 12:50:00,13.61,13.62,13.59,13.61,767559.0,11.095,11.1031,11.0787,11.095,767559.0
2016-03-11 12:55:00,13.6,13.62,13.59,13.6,599485.0,11.0868,11.1031,11.0787,11.0868,599485.0
2016-03-11 13:00:00,13.61,13.61,13.59,13.6,1985338.0,11.095,11.095,11.0787,11.0868,1985338.0
2016-03-11 13:05:00,13.6,13.6,13.58,13.6,1028721.0,11.0868,11.0868,11.0705,11.0868,1028721.0
2016-03-11 13:10:00,13.6,13.61,13.59,13.61,684795.0,11.0868,11.095,11.0787,11.095,684795.0
2016-03-11 13:15:00,13.61,13.63,13.6,13.63,633388.0,11.095,11.1113,11.0868,11.1113,633388.0
2016-03-11 13:20:00,13.62,13.63,13.61,13.63,220074.0,11.1031,11.1113,11.095,11.1113,220074.0
2016-03-11 13:25:00,13.63,13.64,13.61,13.63,436979.0,11.1113,11.1194,11.095,11.1113,436979.0
2016-03-11 13:30:00,13.64,13.64,13.62,13.63,372940.0,11.1194,11.1194,11.1031,11.1113,372940.0
2016-03-11 13:35:00,13.63,13.63,13.61,13.61,467246.0,11.1113,11.1113,11.095,11.095,467246.0
2016-03-11 13:40:00,13.62,13.62,13.59,13.6,760609.0,11.1031,11.1031,11.0787,11.0868,760609.0
2016-03-11 13:45:00,13.6,13.63,13.58,13.63,951794.0,11.0868,11.1113,11.0705,11.1113,951794.0
2016-03-11 13:50:00,13.63,13.64,13.62,13.64,805573.0,11.1113,11.1194,11.1031,11.1194,805573.0
2016-03-11 13:55:00,13.64,13.66,13.63,13.64,1329904.0,11.1194,11.1357,11.1113,11.1194,1329904.0
2016-03-11 14:00:00,13.64,13.65,13.64,13.65,344534.0,11.1194,11.1276,11.1194,11.1276,344534.0
2016-03-11 14:05:00,13.65,13.65,13.64,13.65,557716.0,11.1276,11.1276,11.1194,11.1276,557716.0
2016-03-11 14:10:00,13.65,13.67,13.64,13.65,1044323.0,11.1276,11.1439,11.1194,11.1276,1044323.0
2016-03-11 14:15:00,13.65,13.66,13.64,13.65,837367.0,11.1276,11.1357,11.1194,11.1276,837367.0
2016-03-11 14:20:00,13.64,13.67,13.64,13.66,804333.0,11.1194,11.1439,11.1194,11.1357,804333.0
2016-03-11 14:25:00,13.66,13.67,13.64,13.66,524702.0,11.1357,11.1439,11.1194,11.1357,524702.0
2016-03-11 14:30:00,13.66,13.66,13.65,13.66,223504.0,11.1357,11.1357,11.1276,11.1357,223504.0
2016-03-11 14:35:00,13.65,13.66,13.65,13.65,290162.0,11.1276,11.1357,11.1276,11.1276,290162.0
2016-03-11 14:40:00,13.65,13.66,13.63,13.64,989378.0,11.1276,11.1357,11.1113,11.1194,989378.0
2016-03-11 14:45:00,13.65,13.68,13.64,13.67,913737.0,11.1276,11.152,11.1194,11.1439,913737.0
2016-03-11 14:50:00,13.66,13.68,13.65,13.67,659619.0,11.1357,11.152,11.1276,11.1439,659619.0
2016-03-11 14:55:00,13.67,13.67,13.64,13.65,763146.0,11.1439,11.1439,11.1194,11.1276,763146.0
2016-03-11 15:00:00,13.65,13.67,13.63,13.67,640125.0,11.1276,11.1439,11.1113,11.1439,640125.0
2016-03-11 15:05:00,13.67,13.74,13.66,13.74,3956631.0,11.1439,11.2009,11.1357,11.2009,3956631.0
2016-03-11 15:10:00,13.73,13.76,13.73,13.75,2138082.0,11.1928,11.2172,11.1928,11.2091,2138082.0
2016-03-11 15:15:00,13.75,13.76,13.73,13.76,1692000.0,11.2091,11.2172,11.1928,11.2172,1692000.0
2016-03-11 15:20:00,13.75,13.79,13.75,13.79,1697127.0,11.2091,11.2417,11.2091,11.2417,1697127.0
2016-03-11 15:25:00,13.79,13.8,13.78,13.79,2295548.0,11.2417,11.2499,11.2335,11.2417,2295548.0
2016-03-11 15:30:00,13.79,13.84,13.79,13.82,3701369.0,11.2417,11.2825,11.2417,11.2662,3701369.0
2016-03-11 15:35:00,13.82,13.83,13.74,13.74,2743462.0,11.2662,11.2743,11.2009,11.2009,2743462.0
2016-03-11 15:40:00,13.75,13.79,13.74,13.79,3202199.0,11.2091,11.2417,11.2009,11.2417,3202199.0
2016-03-11 15:45:00,13.79,13.79,13.76,13.78,1410325.0,11.2417,11.2417,11.2172,11.2335,1410325.0
2016-03-11 15:50:00,13.78,13.8,13.77,13.8,2238841.0,11.2335,11.2499,11.2254,11.2499,2238841.0
2016-03-11 15:55:00,13.8,13.82,13.78,13.78,7266398.0,11.2499,11.2662,11.2335,11.2335,7266398.0
2016-03-14 09:30:00,13.72,13.74,13.7,13.73,2144049.0,11.1846,11.2009,11.1683,11.1928,2144049.0
2016-03-14 09:35:00,13.73,13.74,13.62,13.62,3407273.0,11.1928,11.2009,11.1031,11.1031,3407273.0
2016-03-14 09:40:00,13.62,13.64,13.57,13.58,3555070.0,11.1031,11.1194,11.0624,11.0705,3555070.0
2016-03-14 09:45:00,13.58,13.59,13.54,13.54,1898088.0,11.0705,11.0787,11.0379,11.0379,1898088.0
2016-03-14 09:50:00,13.54,13.56,13.51,13.51,1870934.0,11.0379,11.0542,11.0134,11.0134,1870934.0
2016-03-14 09:55:00,13.52,13.57,13.49,13.57,2415040.0,11.0216,11.0624,10.9971,11.0624,2415040.0
2016-03-14 10:00:00,13.57,13.58,13.52,13.57,1402919.0,11.0624,11.0705,11.0216,11.0624,1402919.0
2016-03-14 10:05:00,13.57,13.6,13.55,13.56,1497277.0,11.0624,11.0868,11.0461,11.0542,1497277.0
2016-03-14 10:10:00,13.56,13.6,13.55,13.6,954166.0,11.0542,11.0868,11.0461,11.0868,954166.0
2016-03-14 10:15:00,13.6,13.6,13.57,13.58,736830.0,11.0868,11.0868,11.0624,11.0705,736830.0
2016-03-14 10:20:00,13.58,13.61,13.57,13.6,1131331.0,11.0705,11.095,11.0624,11.0868,1131331.0
2016-03-14 10:25:00,13.6,13.63,13.59,13.62,1245755.0,11.0868,11.1113,11.0787,11.1031,1245755.0
2016-03-14 10:30:00,13.62,13.66,13.6,13.66,1165345.0,11.1031,11.1357,11.0868,11.1357,1165345.0
2016-03-14 10:35:00,13.66,13.68,13.65,13.66,1082475.0,11.1357,11.152,11.1276,11.1357,1082475.0
2016-03-14 10:40:00,13.65,13.66,13.61,13.63,1461087.0,11.1276,11.1357,11.095,11.1113,1461087.0
2016-03-14 10:45:00,13.63,13.72,13.62,13.69,2016685.0,11.1113,11.1846,11.1031,11.1602,2016685.0
2016-03-14 10:50:00,13.69,13.69,13.67,13.67,580555.0,11.1602,11.1602,11.1439,11.1439,580555.0
2016-03-14 10:55:00,13.67,13.67,13.63,13.63,1115767.0,11.1439,11.1439,11.1113,11.1113,1115767.0
2016-03-14 11:00:00,13.64,13.66,13.62,13.63,820186.0,11.1194,11.1357,11.1031,11.1113,820186.0
2016-03-14 11:05:00,13.63,13.63,13.6,13.61,607656.0,11.1113,11.1113,11.0868,11.095,607656.0
2016-03-14 11:10:00,13.61,13.63,13.59,13.59,1112101.0,11.095,11.1113,11.0787,11.0787,1112101.0
2016-03-14 11:15:00,13.59,13.63,13.59,13.62,838248.0,11.0787,11.1113,11.0787,11.1031,838248.0
2016-03-14 11:20:00,13.62,13.62,13.58,13.59,1074399.0,11.1031,11.1031,11.0705,11.0787,1074399.0
2016-03-14 11:25:00,13.6,13.61,13.57,13.58,682901.0,11.0868,11.095,11.0624,11.0705,682901.0
2016-03-14 11:30:00,13.58,13.61,13.57,13.61,1046902.0,11.0705,11.095,11.0624,11.095,1046902.0
2016-03-14 11:35:00,13.61,13.62,13.6,13.61,952568.0,11.095,11.1031,11.0868,11.095,952568.0
2016-03-14 11:40:00,13.61,13.63,13.6,13.61,581031.0,11.095,11.1113,11.0868,11.095,581031.0
2016-03-14 11:45:00,13.6,13.61,13.59,13.6,464539.0,11.0868,11.095,11.0787,11.0868,464539.0
2016-03-14 11:50:00,13.6,13.61,13.59,13.61,377266.0,11.0868,11.095,11.0787,11.095,377266.0
2016-03-14 11:55:00,13.61,13.61,13.54,13.54,1033393.0,11.095,11.095,11.0379,11.0379,1033393.0
2016-03-14 12:00:00,13.55,13.55,13.53,13.54,875366.0,11.0461,11.0461,11.0297,11.0379,875366.0
2016-03-14 12:05:00,13.55,13.57,13.54,13.56,513548.0,11.0461,11.0624,11.0379,11.0542,513548.0
2016-03-14 12:10:00,13.57,13.59,13.56,13.57,898335.0,11.0624,11.0787,11.0542,11.0624,898335.0
2016-03-14 12:15:00,13.58,13.61,13.57,13.61,625653.0,11.0705,11.095,11.0624,11.095,625653.0
2016-03-14 12:20:00,13.61,13.62,13.59,13.6,817728.0,11.095,11.1031,11.0787,11.0868,817728.0
2016-03-14 12:25:00,13.61,13.61,13.58,13.6,379329.0,11.095,11.095,11.0705,11.0868,379329.0
2016-03-14 12:30:00,13.59,13.62,13.59,13.61,408986.0,11.0787,11.1031,11.0787,11.095,408986.0
2016-03-14 12:35:00,13.62,13.63,13.61,13.62,963383.0,11.1031,11.1113,11.095,11.1031,963383.0
2016-03-14 12:40:00,13.62,13.63,13.59,13.6,804517.0,11.1031,11.1113,11.0787,11.0868,804517.0
2016-03-14 12:45:00,13.6,13.62,13.59,13.6,666048.0,11.0868,11.1031,11.0787,11.0868,666048.0
2016-03-14 12:50:00,13.6,13.62,13.59,13.61,544160.0,11.0868,11.1031,11.0787,11.095,544160.0
2016-03-14 12:55:00,13.61,13.62,13.59,13.61,718468.0,11.095,11.1031,11.0787,11.095,718468.0
2016-03-14 13:00:00,13.61,13.62,13.6,13.62,267519.0,11.095,11.1031,11.0868,11.1031,267519.0
2016-03-14 13:05:00,13.62,13.63,13.6,13.61,767709.0,11.1031,11.1113,11.0868,11.095,767709.0
2016-03-14 13:10:00,13.62,13.63,13.59,13.6,755756.0,11.1031,11.1113,11.0787,11.0868,755756.0
2016-03-14 13:15:00,13.6,13.62,13.59,13.62,779092.0,11.0868,11.1031,11.0787,11.1031,779092.0
2016-03-14 13:20:00,13.62,13.63,13.6,13.63,467967.0,11.1031,11.1113,11.0868,11.1113,467967.0
2016-03-14 13:25:00,13.63,13.64,13.62,13.63,688947.0,11.1113,11.1194,11.1031,11.1113,688947.0
2016-03-14 13:30:00,13.62,13.63,13.61,13.62,451203.0,11.1031,11.1113,11.095,11.1031,451203.0
2016-03-14 13:35:00,13.62,13.63,13.59,13.6,860448.0,11.1031,11.1113,11.0787,11.0868,860448.0
2016-03-14 13:40:00,13.61,13.63,13.6,13.63,674732.0,11.095,11.1113,11.0868,11.1113,674732.0
2016-03-14 13:45:00,13.63,13.63,13.6,13.61,680038.0,11.1113,11.1113,11.0868,11.095,680038.0
2016-03-14 13:50:00,13.61,13.63,13.6,13.62,488250.0,11.095,11.1113,11.0868,11.1031,488250.0
2016-03-14 13:55:00,13.63,13.64,13.61,13.62,470086.0,11.1113,11.1194,11.095,11.1031,470086.0
2016-03-14 14:00:00,13.62,13.62,13.59,13.61,1147536.0,11.1031,11.1031,11.0787,11.095,1147536.0
2016-03-14 14:05:00,13.61,13.62,13.6,13.61,677377.0,11.095,11.1031,11.0868,11.095,677377.0
2016-03-14 14:10:00,13.62,13.63,13.61,13.62,297704.0,11.1031,11.1113,11.095,11.1031,297704.0
2016-03-14 14:15:00,13.62,13.65,13.61,13.64,939271.0,11.1031,11.1276,11.095,11.1194,939271.0
2016-03-14 14:20:00,13.63,13.67,13.62,13.67,1410957.0,11.1113,11.1439,11.1031,11.1439,1410957.0
2016-03-14 14:25:00,13.67,13.68,13.63,13.68,1097560.0,11.1439,11.152,11.1113,11.152,1097560.0
2016-03-14 14:30:00,13.68,13.68,13.64,13.66,1389015.0,11.152,11.152,11.1194,11.1357,1389015.0
2016-03-14 14:35:00,13.66,13.68,13.65,13.68,629796.0,11.1357,11.152,11.1276,11.152,629796.0
2016-03-14 14:40:00,13.67,13.72,13.67,13.69,1880332.0,11.1439,11.1846,11.1439,11.1602,1880332.0
2016-03-14 14:45:00,13.7,13.71,13.69,13.7,823441.0,11.1683,11.1765,11.1602,11.1683,823441.0
2016-03-14 14:50:00,13.7,13.7,13.66,13.68,890759.0,11.1683,11.1683,11.1357,11.152,890759.0
2016-03-14 14:55:00,13.68,13.69,13.67,13.68,504824.0,11.152,11.1602,11.1439,11.152,504824.0
2016-03-14 15:00:00,13.68,13.69,13.66,13.66,1157658.0,11.152,11.1602,11.1357,11.1357,1157658.0
2016-03-14 15:05:00,13.66,13.67,13.66,13.67,153735.0,11.1357,11.1439,11.1357,11.1439,153735.0
2016-03-14 15:10:00,13.67,13.7,13.64,13.7,2617052.0,11.1439,11.1683,11.1194,11.1683,2617052.0
2016-03-14 15:15:00,13.7,13.7,13.67,13.68,440772.0,11.1683,11.1683,11.1439,11.152,440772.0
2016-03-14 15:20:00,13.68,13.69,13.67,13.68,325444.0,11.152,11.1602,11.1439,11.152,325444.0
2016-03-14 15:25:00,13.67,13.72,13.67,13.7,1427044.0,11.1439,11.1846,11.1439,11.1683,1427044.0
2016-03-14 15:30:00,13.69,13.7,13.65,13.67,1233336.0,11.1602,11.1683,11.1276,11.1439,1233336.0
2016-03-14 15:35:00,13.67,13.69,13.66,13.68,1017691.0,11.1439,11.1602,11.1357,11.152,1017691.0
2016-03-14 15:40:00,13.69,13.69,13.67,13.68,676120.0,11.1602,11.1602,11.1439,11.152,676120.0
2016-03-14 15:45:00,13.68,13.69,13.67,13.68,1023348.0,11.152,11.1602,11.1439,11.152,1023348.0
2016-03-14 15:50:00,13.69,13.69,13.64,13.65,2130137.0,11.1602,11.1602,11.1194,11.1276,2130137.0
2016-03-14 15:55:00,13.64,13.67,13.63,13.64,3386233.0,11.1194,11.1439,11.1113,11.1194,3386233.0
2016-03-15 09:30:00,13.51,13.6,13.46,13.51,4443090.0,11.0134,11.0868,10.9727,11.0134,4443090.0
2016-03-15 09:35:00,13.5,13.51,13.43,13.48,2066375.0,11.0053,11.0134,10.9482,10.989,2066375.0
2016-03-15 09:40:00,13.47,13.54,13.46,13.5,1909092.0,10.9808,11.0379,10.9727,11.0053,1909092.0
2016-03-15 09:45:00,13.51,13.55,13.5,13.53,1258733.0,11.0134,11.0461,11.0053,11.0297,1258733.0
2016-03-15 09:50:00,13.53,13.54,13.5,13.52,637805.0,11.0297,11.0379,11.0053,11.0216,637805.0
2016-03-15 09:55:00,13.52,13.52,13.47,13.49,713530.0,11.0216,11.0216,10.9808,10.9971,713530.0
2016-03-15 10:00:00,13.49,13.49,13.45,13.46,1111214.0,10.9971,10.9971,10.9645,10.9727,1111214.0
2016-03-15 10:05:00,13.46,13.5,13.45,13.48,927893.0,10.9727,11.0053,10.9645,10.989,927893.0
2016-03-15 10:10:00,13.48,13.49,13.47,13.49,1179102.0,10.989,10.9971,10.9808,10.9971,1179102.0
2016-03-15 10:15:00,13.49,13.5,13.45,13.45,975454.0,10.9971,11.0053,10.9645,10.9645,975454.0
2016-03-15 10:20:00,13.46,13.47,13.44,13.46,1125560.0,10.9727,10.9808,10.9564,10.9727,1125560.0
2016-03-15 10:25:00,13.45,13.48,13.43,13.48,1240513.0,10.9645,10.989,10.9482,10.989,1240513.0
2016-03-15 10:30:00,13.48,13.49,13.45,13.46,1294530.0,10.989,10.9971,10.9645,10.9727,1294530.0
2016-03-15 10:35:00,13.47,13.47,13.43,13.44,1065145.0,10.9808,10.9808,10.9482,10.9564,1065145.0
2016-03-15 10:40:00,13.44,13.48,13.43,13.47,1381371.0,10.9564,10.989,10.9482,10.9808,1381371.0
2016-03-15 10:45:00,13.47,13.48,13.42,13.42,1424958.0,10.9808,10.989,10.9401,10.9401,1424958.0
2016-03-15 10:50:00,13.43,13.44,13.39,13.4,1203089.0,10.9482,10.9564,10.9156,10.9238,1203089.0
2016-03-15 10:55:00,13.4,13.43,13.39,13.42,939463.0,10.9238,10.9482,10.9156,10.9401,939463.0
2016-03-15 11:00:00,13.42,13.46,13.41,13.46,1214740.0,10.9401,10.9727,10.9319,10.9727,1214740.0
2016-03-15 11:05:00,13.46,13.48,13.43,13.48,933922.0,10.9727,10.989,10.9482,10.989,933922.0
2016-03-15 11:10:00,13.47,13.48,13.45,13.46,736299.0,10.9808,10.989,10.9645,10.9727,736299.0
2016-03-15 11:15:00,13.46,13.48,13.45,13.46,701479.0,10.9727,10.989,10.9645,10.9727,701479.0
2016-03-15 11:20:00,13.46,13.49,13.45,13.49,985786.0,10.9727,10.9971,10.9645,10.9971,985786.0
2016-03-15 11:25:00,13.48,13.5,13.48,13.49,685606.0,10.989,11.0053,10.989,10.9971,685606.0
2016-03-15 11:30:00,13.5,13.5,13.46,13.47,1060378.0,11.0053,11.0053,10.9727,10.9808,1060378.0
2016-03-15 11:35:00,13.47,13.5,13.47,13.48,1033499.0,10.9808,11.0053,10.9808,10.989,1033499.0
2016-03-15 11:40:00,13.48,13.48,13.46,13.47,416951.0,10.989,10.989,10.9727,10.9808,416951.0
2016-03-15 11:45:00,13.47,13.5,13.46,13.49,694576.0,10.9808,11.0053,10.9727,10.9971,694576.0
2016-03-15 11:50:00,13.5,13.51,13.49,13.51,905964.0,11.0053,11.0134,10.9971,11.0134,905964.0
2016-03-15 11:55:00,13.51,13.52,13.49,13.5,774086.0,11.0134,11.0216,10.9971,11.0053,774086.0
2016-03-15 12:00:00,13.5,13.53,13.49,13.51,1477835.0,11.0053,11.0297,10.9971,11.0134,1477835.0
2016-03-15 12:05:00,13.51,13.51,13.49,13.49,411769.0,11.0134,11.0134,10.9971,10.9971,411769.0
2016-03-15 12:10:00,13.5,13.51,13.48,13.49,836426.0,11.0053,11.0134,10.989,10.9971,836426.0
2016-03-15 12:15:00,13.49,13.5,13.48,13.5,530324.0,10.9971,11.0053,10.989,11.0053,530324.0
2016-03-15 12:20:00,13.49,13.51,13.49,13.49,527188.0,10.9971,11.0134,10.9971,10.9971,527188.0
2016-03-15 12:25:00,13.49,13.5,13.48,13.5,291102.0,10.9971,11.0053,10.989,11.0053,291102.0
2016-03-15 12:30:00,13.5,13.5,13.47,13.47,427375.0,11.0053,11.0053,10.9808,10.9808,427375.0
2016-03-15 12:35:00,13.48,13.48,13.45,13.46,445726.0,10.989,10.989,10.9645,10.9727,445726.0
2016-03-15 12:40:00,13.45,13.46,13.42,13.44,1075226.0,10.9645,10.9727,10.9401,10.9564,1075226.0
2016-03-15 12:45:00,13.43,13.45,13.43,13.44,550437.0,10.9482,10.9645,10.9482,10.9564,550437.0
2016-03-15 12:50:00,13.44,13.46,13.43,13.44,590347.0,10.9564,10.9727,10.9482,10.9564,590347.0
2016-03-15 12:55:00,13.45,13.45,13.44,13.45,648140.0,10.9645,10.9645,10.9564,10.9645,648140.0
2016-03-15 13:00:00,13.45,13.46,13.44,13.46,1173211.0,10.9645,10.9727,10.9564,10.9727,1173211.0
2016-03-15 13:05:00,13.46,13.46,13.44,13.44,257132.0,10.9727,10.9727,10.9564,10.9564,257132.0
2016-03-15 13:10:00,13.44,13.45,13.43,13.43,410561.0,10.9564,10.9645,10.9482,10.9482,410561.0
2016-03-15 13:15:00,13.44,13.44,13.43,13.43,493957.0,10.9564,10.9564,10.9482,10.9482,493957.0
2016-03-15 13:20:00,13.44,13.46,13.43,13.45,596918.0,10.9564,10.9727,10.9482,10.9645,596918.0
2016-03-15 13:25:00,13.46,13.46,13.44,13.45,623376.0,10.9727,10.9727,10.9564,10.9645,623376.0
2016-03-15 13:30:00,13.45,13.49,13.44,13.48,1254631.0,10.9645,10.9971,10.9564,10.989,1254631.0
2016-03-15 13:35:00,13.48,13.48,13.46,13.47,304782.0,10.989,10.989,10.9727,10.9808,304782.0
2016-03-15 13:40:00,13.46,13.47,13.45,13.46,400829.0,10.9727,10.9808,10.9645,10.9727,400829.0
2016-03-15 13:45:00,13.46,13.47,13.45,13.47,351364.0,10.9727,10.9808,10.9645,10.9808,351364.0
2016-03-15 13:50:00,13.47,13.48,13.46,13.48,676665.0,10.9808,10.989,10.9727,10.989,676665.0
2016-03-15 13:55:00,13.48,13.48,13.46,13.47,609496.0,10.989,10.989,10.9727,10.9808,609496.0
2016-03-15 14:00:00,13.47,13.48,13.46,13.46,356650.0,10.9808,10.989,10.9727,10.9727,356650.0
2016-03-15 14:05:00,13.46,13.48,13.46,13.46,472210.0,10.9727,10.989,10.9727,10.9727,472210.0
2016-03-15 14:10:00,13.47,13.51,13.46,13.51,783225.0,10.9808,11.0134,10.9727,11.0134,783225.0
2016-03-15 14:15:00,13.51,13.53,13.5,13.52,1196403.0,11.0134,11.0297,11.0053,11.0216,1196403.0
2016-03-15 14:20:00,13.52,13.52,13.49,13.52,1203981.0,11.0216,11.0216,10.9971,11.0216,1203981.0
2016-03-15 14:25:00,13.51,13.52,13.49,13.5,1242229.0,11.0134,11.0216,10.9971,11.0053,1242229.0
2016-03-15 14:30:00,13.5,13.52,13.48,13.51,487121.0,11.0053,11.0216,10.989,11.0134,487121.0
2016-03-15 14:35:00,13.52,13.53,13.51,13.52,722772.0,11.0216,11.0297,11.0134,11.0216,722772.0
2016-03-15 14:40:00,13.52,13.53,13.49,13.5,1204590.0,11.0216,11.0297,10.9971,11.0053,1204590.0
2016-03-15 14:45:00,13.49,13.52,13.49,13.52,865740.0,10.9971,11.0216,10.9971,11.0216,865740.0
2016-03-15 14:50:00,13.52,13.52,13.49,13.5,729767.0,11.0216,11.0216,10.9971,11.0053,729767.0
2016-03-15 14:55:00,13.5,13.51,13.48,13.5,954848.0,11.0053,11.0134,10.989,11.0053,954848.0
2016-03-15 15:00:00,13.49,13.52,13.48,13.5,922900.0,10.9971,11.0216,10.989,11.0053,922900.0
2016-03-15 15:05:00,13.51,13.51,13.49,13.49,850397.0,11.0134,11.0134,10.9971,10.9971,850397.0
2016-03-15 15:10:00,13.5,13.52,13.48,13.52,1284634.0,11.0053,11.0216,10.989,11.0216,1284634.0
2016-03-15 15:15:00,13.52,13.55,13.51,13.54,1952448.0,11.0216,11.0461,11.0134,11.0379,1952448.0
2016-03-15 15:20:00,13.54,13.57,13.52,13.52,2019066.0,11.0379,11.0624,11.0216,11.0216,2019066.0
2016-03-15 15:25:00,13.53,13.54,13.52,13.52,455638.0,11.0297,11.0379,11.0216,11.0216,455638.0
2016-03-15 15:30:00,13.53,13.53,13.51,13.53,983843.0,11.0297,11.0297,11.0134,11.0297,983843.0
2016-03-15 15:35:00,13.53,13.54,13.51,13.52,899559.0,11.0297,11.0379,11.0134,11.0216,899559.0
2016-03-15 15:40:00,13.52,13.54,13.51,13.52,1124482.0,11.0216,11.0379,11.0134,11.0216,1124482.0
2016-03-15 15:45:00,13.52,13.54,13.51,13.53,1182764.0,11.0216,11.0379,11.0134,11.0297,1182764.0
2016-03-15 15:50:00,13.53,13.54,13.52,13.54,1142712.0,11.0297,11.0379,11.0216,11.0379,1142712.0
2016-03-15 15:55:00,13.53,13.57,13.53,13.56,3244230.0,11.0297,11.0624,11.0297,11.0542,3244230.0
2016-03-16 09:30:00,13.51,13.6,13.48,13.59,3091493.0,11.0134,11.0868,10.989,11.0787,3091493.0
2016-03-16 09:35:00,13.6,13.69,13.59,13.68,3350619.0,11.0868,11.1602,11.0787,11.152,3350619.0
2016-03-16 09:40:00,13.69,13.75,13.66,13.74,2272934.0,11.1602,11.2091,11.1357,11.2009,2272934.0
2016-03-16 09:45:00,13.74,13.79,13.71,13.77,1887272.0,11.2009,11.2417,11.1765,11.2254,1887272.0
2016-03-16 09:50:00,13.77,13.79,13.74,13.75,1216525.0,11.2254,11.2417,11.2009,11.2091,1216525.0
2016-03-16 09:55:00,13.75,13.75,13.7,13.71,1135612.0,11.2091,11.2091,11.1683,11.1765,1135612.0
2016-03-16 10:00:00,13.71,13.73,13.67,13.68,1330038.0,11.1765,11.1928,11.1439,11.152,1330038.0
2016-03-16 10:05:00,13.67,13.7,13.66,13.69,937514.0,11.1439,11.1683,11.1357,11.1602,937514.0
2016-03-16 10:10:00,13.69,13.74,13.68,13.74,1269983.0,11.1602,11.2009,11.152,11.2009,1269983.0
2016-03-16 10:15:00,13.73,13.75,13.72,13.75,1208612.0,11.1928,11.2091,11.1846,11.2091,1208612.0
2016-03-16 10:20:00,13.75,13.77,13.73,13.75,1436625.0,11.2091,11.2254,11.1928,11.2091,1436625.0
2016-03-16 10:25:00,13.76,13.77,13.75,13.76,1093948.0,11.2172,11.2254,11.2091,11.2172,1093948.0
2016-03-16 10:30:00,13.77,13.81,13.73,13.74,2004888.0,11.2254,11.258,11.1928,11.2009,2004888.0
2016-03-16 10:35:00,13.74,13.8,13.73,13.79,1198123.0,11.2009,11.2499,11.1928,11.2417,1198123.0
2016-03-16 10:40:00,13.79,13.81,13.78,13.79,1800966.0,11.2417,11.258,11.2335,11.2417,1800966.0
2016-03-16 10:45:00,13.79,13.8,13.75,13.76,780584.0,11.2417,11.2499,11.2091,11.2172,780584.0
2016-03-16 10:50:00,13.76,13.77,13.74,13.77,687257.0,11.2172,11.2254,11.2009,11.2254,687257.0
2016-03-16 10:55:00,13.77,13.77,13.74,13.75,546767.0,11.2254,11.2254,11.2009,11.2091,546767.0
2016-03-16 11:00:00,13.75,13.76,13.73,13.75,1048089.0,11.2091,11.2172,11.1928,11.2091,1048089.0
2016-03-16 11:05:00,13.75,13.77,13.74,13.77,756296.0,11.2091,11.2254,11.2009,11.2254,756296.0
2016-03-16 11:10:00,13.77,13.77,13.75,13.76,563431.0,11.2254,11.2254,11.2091,11.2172,563431.0
2016-03-16 11:15:00,13.76,13.76,13.73,13.74,967939.0,11.2172,11.2172,11.1928,11.2009,967939.0
2016-03-16 11:20:00,13.74,13.74,13.73,13.74,665433.0,11.2009,11.2009,11.1928,11.2009,665433.0
2016-03-16 11:25:00,13.73,13.74,13.72,13.73,944787.0,11.1928,11.2009,11.1846,11.1928,944787.0
2016-03-16 11:30:00,13.73,13.75,13.73,13.75,664220.0,11.1928,11.2091,11.1928,11.2091,664220.0
2016-03-16 11:35:00,13.75,13.76,13.73,13.76,800706.0,11.2091,11.2172,11.1928,11.2172,800706.0
2016-03-16 11:40:00,13.76,13.76,13.72,13.72,1178875.0,11.2172,11.2172,11.1846,11.1846,1178875.0
2016-03-16 11:45:00,13.72,13.73,13.67,13.68,1070806.0,11.1846,11.1928,11.1439,11.152,1070806.0
2016-03-16 11:50:00,13.67,13.69,13.66,13.67,940579.0,11.1439,11.1602,11.1357,11.1439,940579.0
2016-03-16 11:55:00,13.67,13.68,13.64,13.66,752327.0,11.1439,11.152,11.1194,11.1357,752327.0
2016-03-16 12:00:00,13.66,13.67,13.65,13.67,217069.0,11.1357,11.1439,11.1276,11.1439,217069.0
2016-03-16 12:05:00,13.66,13.68,13.66,13.66,531199.0,11.1357,11.152,11.1357,11.1357,531199.0
2016-03-16 12:10:00,13.67,13.67,13.64,13.66,497775.0,11.1439,11.1439,11.1194,11.1357,497775.0
2016-03-16 12:15:00,13.66,13.67,13.62,13.62,957413.0,11.1357,11.1439,11.1031,11.1031,957413.0
2016-03-16 12:20:00,13.62,13.63,13.6,13.61,437845.0,11.1031,11.1113,11.0868,11.095,437845.0
2016-03-16 12:25:00,13.61,13.61,13.59,13.6,302913.0,11.095,11.095,11.0787,11.0868,302913.0
2016-03-16 12:30:00,13.59,13.6,13.58,13.6,876549.0,11.0787,11.0868,11.0705,11.0868,876549.0
2016-03-16 12:35:00,13.6,13.6,13.58,13.58,539444.0,11.0868,11.0868,11.0705,11.0705,539444.0
2016-03-16 12:40:00,13.58,13.59,13.53,13.54,989010.0,11.0705,11.0787,11.0297,11.0379,989010.0
2016-03-16 12:45:00,13.54,13.56,13.54,13.55,541628.0,11.0379,11.0542,11.0379,11.0461,541628.0
2016-03-16 12:50:00,13.56,13.6,13.55,13.57,1201966.0,11.0542,11.0868,11.0461,11.0624,1201966.0
2016-03-16 12:55:00,13.57,13.59,13.57,13.59,544546.0,11.0624,11.0787,11.0624,11.0787,544546.0
2016-03-16 13:00:00,13.58,13.6,13.57,13.57,655113.0,11.0705,11.0868,11.0624,11.0624,655113.0
2016-03-16 13:05:00,13.57,13.58,13.55,13.57,676694.0,11.0624,11.0705,11.0461,11.0624,676694.0
2016-03-16 13:10:00,13.57,13.57,13.54,13.54,656834.0,11.0624,11.0624,11.0379,11.0379,656834.0
2016-03-16 13:15:00,13.54,13.56,13.52,13.56,1044351.0,11.0379,11.0542,11.0216,11.0542,1044351.0
2016-03-16 13:20:00,13.56,13.56,13.54,13.54,865620.0,11.0542,11.0542,11.0379,11.0379,865620.0
2016-03-16 13:25:00,13.55,13.55,13.54,13.54,409746.0,11.0461,11.0461,11.0379,11.0379,409746.0
2016-03-16 13:30:00,13.54,13.55,13.53,13.53,426081.0,11.0379,11.0461,11.0297,11.0297,426081.0
2016-03-16 13:35:00,13.54,13.56,13.53,13.55,1372759.0,11.0379,11.0542,11.0297,11.0461,1372759.0
2016-03-16 13:40:00,13.54,13.56,13.53,13.54,1176896.0,11.0379,11.0542,11.0297,11.0379,1176896.0
2016-03-16 13:45:00,13.54,13.54,13.5,13.51,756872.0,11.0379,11.0379,11.0053,11.0134,756872.0
2016-03-16 13:50:00,13.5,13.51,13.48,13.5,966137.0,11.0053,11.0134,10.989,11.0053,966137.0
2016-03-16 13:55:00,13.5,13.53,13.48,13.52,1021221.0,11.0053,11.0297,10.989,11.0216,1021221.0
2016-03-16 14:00:00,13.52,13.56,13.34,13.37,7261297.0,11.0216,11.0542,10.8749,10.8993,7261297.0
2016-03-16 14:05:00,13.37,13.41,13.24,13.25,5579439.0,10.8993,10.9319,10.7933,10.8015,5579439.0
2016-03-16 14:10:00,13.26,13.26,13.09,13.12,7013771.0,10.8096,10.8096,10.6711,10.6955,7013771.0
2016-03-16 14:15:00,13.12,13.22,13.11,13.16,8086605.0,10.6955,10.777,10.6874,10.7281,8086605.0
2016-03-16 14:20:00,13.15,13.21,13.12,13.19,6198956.0,10.72,10.7689,10.6955,10.7526,6198956.0
2016-03-16 14:25:00,13.19,13.24,13.17,13.23,4477780.0,10.7526,10.7933,10.7363,10.7852,4477780.0
2016-03-16 14:30:00,13.24,13.31,13.18,13.21,7626192.0,10.7933,10.8504,10.7444,10.7689,7626192.0
2016-03-16 14:35:00,13.2,13.26,13.19,13.21,3808002.0,10.7607,10.8096,10.7526,10.7689,3808002.0
2016-03-16 14:40:00,13.2,13.29,13.2,13.26,4497400.0,10.7607,10.8341,10.7607,10.8096,4497400.0
2016-03-16 14:45:00,13.26,13.35,13.25,13.33,3387977.0,10.8096,10.883,10.8015,10.8667,3387977.0
2016-03-16 14:50:00,13.32,13.34,13.27,13.31,2317590.0,10.8586,10.8749,10.8178,10.8504,2317590.0
2016-03-16 14:55:00,13.31,13.32,13.23,13.24,2263190.0,10.8504,10.8586,10.7852,10.7933,2263190.0
2016-03-16 15:00:00,13.24,13.3,13.22,13.29,1360331.0,10.7933,10.8422,10.777,10.8341,1360331.0
2016-03-16 15:05:00,13.28,13.33,13.27,13.33,1825609.0,10.8259,10.8667,10.8178,10.8667,1825609.0
2016-03-16 15:10:00,13.33,13.35,13.3,13.32,1741678.0,10.8667,10.883,10.8422,10.8586,1741678.0
2016-03-16 15:15:00,13.32,13.36,13.31,13.34,1993501.0,10.8586,10.8912,10.8504,10.8749,1993501.0
2016-03-16 15:20:00,13.35,13.35,13.29,13.34,1391431.0,10.883,10.883,10.8341,10.8749,1391431.0
2016-03-16 15:25:00,13.34,13.36,13.32,13.35,1195533.0,10.8749,10.8912,10.8586,10.883,1195533.0
2016-03-16 15:30:00,13.35,13.35,13.32,13.34,1569278.0,10.883,10.883,10.8586,10.8749,1569278.0
2016-03-16 15:35:00,13.34,13.38,13.33,13.38,1534312.0,10.8749,10.9075,10.8667,10.9075,1534312.0
2016-03-16 15:40:00,13.38,13.38,13.33,13.33,1745367.0,10.9075,10.9075,10.8667,10.8667,1745367.0
2016-03-16 15:45:00,13.34,13.35,13.32,13.33,1596227.0,10.8749,10.883,10.8586,10.8667,1596227.0
2016-03-16 15:50:00,13.33,13.34,13.31,13.31,1916997.0,10.8667,10.8749,10.8504,10.8504,1916997.0
2016-03-16 15:55:00,13.31,13.33,13.3,13.32,4111195.0,10.8504,10.8667,10.8422,10.8586,4111195.0
2016-03-17 09:30:00,13.22,13.25,13.15,13.22,2833758.0,10.777,10.8015,10.72,10.777,2833758.0
2016-03-17 09:35:00,13.22,13.23,13.1,13.1,3970922.0,10.777,10.7852,10.6792,10.6792,3970922.0
2016-03-17 09:40:00,13.11,13.13,13.05,13.08,3046195.0,10.6874,10.7037,10.6384,10.6629,3046195.0
2016-03-17 09:45:00,13.09,13.12,13.08,13.09,2394638.0,10.6711,10.6955,10.6629,10.6711,2394638.0
2016-03-17 09:50:00,13.08,13.13,13.06,13.12,2402094.0,10.6629,10.7037,10.6466,10.6955,2402094.0
2016-03-17 09:55:00,13.12,13.16,13.09,13.09,2230298.0,10.6955,10.7281,10.6711,10.6711,2230298.0
2016-03-17 10:00:00,13.09,13.12,13.08,13.1,1860292.0,10.6711,10.6955,10.6629,10.6792,1860292.0
2016-03-17 10:05:00,13.1,13.14,13.09,13.12,2194493.0,10.6792,10.7118,10.6711,10.6955,2194493.0
2016-03-17 10:10:00,13.12,13.15,13.1,13.14,1562198.0,10.6955,10.72,10.6792,10.7118,1562198.0
2016-03-17 10:15:00,13.14,13.15,13.1,13.12,912615.0,10.7118,10.72,10.6792,10.6955,912615.0
2016-03-17 10:20:00,13.12,13.15,13.11,13.12,860301.0,10.6955,10.72,10.6874,10.6955,860301.0
2016-03-17 10:25:00,13.13,13.2,13.12,13.19,1835420.0,10.7037,10.7607,10.6955,10.7526,1835420.0
2016-03-17 10:30:00,13.19,13.22,13.18,13.2,2152666.0,10.7526,10.777,10.7444,10.7607,2152666.0
2016-03-17 10:35:00,13.21,13.24,13.19,13.23,1629170.0,10.7689,10.7933,10.7526,10.7852,1629170.0
2016-03-17 10:40:00,13.23,13.28,13.23,13.25,2185301.0,10.7852,10.8259,10.7852,10.8015,2185301.0
2016-03-17 10:45:00,13.25,13.28,13.24,13.25,1492265.0,10.8015,10.8259,10.7933,10.8015,1492265.0
2016-03-17 10:50:00,13.25,13.29,13.24,13.28,1105303.0,10.8015,10.8341,10.7933,10.8259,1105303.0
2016-03-17 10:55:00,13.29,13.33,13.28,13.31,2142370.0,10.8341,10.8667,10.8259,10.8504,2142370.0
2016-03-17 11:00:00,13.32,13.33,13.27,13.28,1066424.0,10.8586,10.8667,10.8178,10.8259,1066424.0
2016-03-17 11:05:00,13.28,13.3,13.26,13.29,833432.0,10.8259,10.8422,10.8096,10.8341,833432.0
2016-03-17 11:10:00,13.29,13.33,13.29,13.32,1092572.0,10.8341,10.8667,10.8341,10.8586,1092572.0
2016-03-17 11:15:00,13.33,13.34,13.3,13.31,1297017.0,10.8667,10.8749,10.8422,10.8504,1297017.0
2016-03-17 11:20:00,13.31,13.35,13.29,13.34,1342369.0,10.8504,10.883,10.8341,10.8749,1342369.0
2016-03-17 11:25:00,13.34,13.35,13.3,13.3,1004946.0,10.8749,10.883,10.8422,10.8422,1004946.0
2016-03-17 11:30:00,13.31,13.32,13.29,13.29,932045.0,10.8504,10.8586,10.8341,10.8341,932045.0
2016-03-17 11:35:00,13.29,13.32,13.28,13.29,1011275.0,10.8341,10.8586,10.8259,10.8341,1011275.0
2016-03-17 11:40:00,13.29,13.3,13.22,13.23,1655317.0,10.8341,10.8422,10.777,10.7852,1655317.0
2016-03-17 11:45:00,13.23,13.24,13.21,13.21,1490040.0,10.7852,10.7933,10.7689,10.7689,1490040.0
2016-03-17 11:50:00,13.21,13.22,13.18,13.21,2108855.0,10.7689,10.777,10.7444,10.7689,2108855.0
2016-03-17 11:55:00,13.21,13.21,13.19,13.2,1252301.0,10.7689,10.7689,10.7526,10.7607,1252301.0
2016-03-17 12:00:00,13.2,13.22,13.18,13.21,2033121.0,10.7607,10.777,10.7444,10.7689,2033121.0
2016-03-17 12:05:00,13.21,13.22,13.19,13.21,1041301.0,10.7689,10.777,10.7526,10.7689,1041301.0
2016-03-17 12:10:00,13.21,13.22,13.2,13.21,607666.0,10.7689,10.777,10.7607,10.7689,607666.0
2016-03-17 12:15:00,13.21,13.21,13.19,13.2,868258.0,10.7689,10.7689,10.7526,10.7607,868258.0
2016-03-17 12:20:00,13.19,13.24,13.19,13.24,1079035.0,10.7526,10.7933,10.7526,10.7933,1079035.0
2016-03-17 12:25:00,13.23,13.25,13.23,13.24,667196.0,10.7852,10.8015,10.7852,10.7933,667196.0
2016-03-17 12:30:00,13.25,13.26,13.23,13.25,2537744.0,10.8015,10.8096,10.7852,10.8015,2537744.0
2016-03-17 12:35:00,13.25,13.25,13.22,13.22,1054972.0,10.8015,10.8015,10.777,10.777,1054972.0
2016-03-17 12:40:00,13.23,13.25,13.21,13.25,1338046.0,10.7852,10.8015,10.7689,10.8015,1338046.0
2016-03-17 12:45:00,13.24,13.28,13.24,13.27,1325536.0,10.7933,10.8259,10.7933,10.8178,1325536.0
2016-03-17 12:50:00,13.28,13.3,13.26,13.3,1605082.0,10.8259,10.8422,10.8096,10.8422,1605082.0
2016-03-17 12:55:00,13.3,13.32,13.27,13.28,1435040.0,10.8422,10.8586,10.8178,10.8259,1435040.0
2016-03-17 13:00:00,13.29,13.31,13.28,13.28,943280.0,10.8341,10.8504,10.8259,10.8259,943280.0
2016-03-17 13:05:00,13.28,13.3,13.27,13.27,601748.0,10.8259,10.8422,10.8178,10.8178,601748.0
2016-03-17 13:10:00,13.27,13.28,13.25,13.26,1010041.0,10.8178,10.8259,10.8015,10.8096,1010041.0
2016-03-17 13:15:00,13.26,13.26,13.23,13.23,540955.0,10.8096,10.8096,10.7852,10.7852,540955.0
2016-03-17 13:20:00,13.23,13.27,13.22,13.27,1358371.0,10.7852,10.8178,10.777,10.8178,1358371.0
2016-03-17 13:25:00,13.27,13.31,13.26,13.29,1169872.0,10.8178,10.8504,10.8096,10.8341,1169872.0
2016-03-17 13:30:00,13.3,13.31,13.27,13.31,1167071.0,10.8422,10.8504,10.8178,10.8504,1167071.0
2016-03-17 13:35:00,13.31,13.33,13.3,13.32,1248997.0,10.8504,10.8667,10.8422,10.8586,1248997.0
2016-03-17 13:40:00,13.33,13.34,13.32,13.33,811152.0,10.8667,10.8749,10.8586,10.8667,811152.0
2016-03-17 13:45:00,13.34,13.36,13.32,13.35,1401414.0,10.8749,10.8912,10.8586,10.883,1401414.0
2016-03-17 13:50:00,13.36,13.39,13.35,13.38,1323848.0,10.8912,10.9156,10.883,10.9075,1323848.0
2016-03-17 13:55:00,13.38,13.42,13.37,13.41,1851533.0,10.9075,10.9401,10.8993,10.9319,1851533.0
2016-03-17 14:00:00,13.42,13.42,13.39,13.4,1472265.0,10.9401,10.9401,10.9156,10.9238,1472265.0
2016-03-17 14:05:00,13.41,13.41,13.38,13.41,1269194.0,10.9319,10.9319,10.9075,10.9319,1269194.0
2016-03-17 14:10:00,13.4,13.44,13.4,13.44,1332002.0,10.9238,10.9564,10.9238,10.9564,1332002.0
2016-03-17 14:15:00,13.44,13.46,13.43,13.45,1195712.0,10.9564,10.9727,10.9482,10.9645,1195712.0
2016-03-17 14:20:00,13.45,13.48,13.39,13.4,2540547.0,10.9645,10.989,10.9156,10.9238,2540547.0
2016-03-17 14:25:00,13.4,13.42,13.39,13.4,1369855.0,10.9238,10.9401,10.9156,10.9238,1369855.0
2016-03-17 14:30:00,13.4,13.42,13.39,13.4,772510.0,10.9238,10.9401,10.9156,10.9238,772510.0
2016-03-17 14:35:00,13.41,13.41,13.37,13.38,709543.0,10.9319,10.9319,10.8993,10.9075,709543.0
2016-03-17 14:40:00,13.37,13.4,13.37,13.38,1032933.0,10.8993,10.9238,10.8993,10.9075,1032933.0
2016-03-17 14:45:00,13.38,13.41,13.37,13.41,883538.0,10.9075,10.9319,10.8993,10.9319,883538.0
2016-03-17 14:50:00,13.4,13.42,13.4,13.42,520928.0,10.9238,10.9401,10.9238,10.9401,520928.0
2016-03-17 14:55:00,13.42,13.42,13.38,13.38,843771.0,10.9401,10.9401,10.9075,10.9075,843771.0
2016-03-17 15:00:00,13.38,13.41,13.38,13.41,1277995.0,10.9075,10.9319,10.9075,10.9319,1277995.0
2016-03-17 15:05:00,13.41,13.41,13.38,13.38,506271.0,10.9319,10.9319,10.9075,10.9075,506271.0
2016-03-17 15:10:00,13.38,13.39,13.36,13.36,900625.0,10.9075,10.9156,10.8912,10.8912,900625.0
2016-03-17 15:15:00,13.36,13.37,13.35,13.35,968041.0,10.8912,10.8993,10.883,10.883,968041.0
2016-03-17 15:20:00,13.35,13.39,13.34,13.37,1354847.0,10.883,10.9156,10.8749,10.8993,1354847.0
2016-03-17 15:25:00,13.38,13.41,13.37,13.39,647309.0,10.9075,10.9319,10.8993,10.9156,647309.0
2016-03-17 15:30:00,13.4,13.41,13.38,13.38,1306996.0,10.9238,10.9319,10.9075,10.9075,1306996.0
2016-03-17 15:35:00,13.38,13.43,13.38,13.42,1755459.0,10.9075,10.9482,10.9075,10.9401,1755459.0
2016-03-17 15:40:00,13.43,13.43,13.4,13.43,1354239.0,10.9482,10.9482,10.9238,10.9482,1354239.0
2016-03-17 15:45:00,13.43,13.43,13.39,13.39,2009824.0,10.9482,10.9482,10.9156,10.9156,2009824.0
2016-03-17 15:50:00,13.39,13.4,13.38,13.38,1864275.0,10.9156,10.9238,10.9075,10.9075,1864275.0
2016-03-17 15:55:00,13.39,13.4,13.37,13.4,3704852.0,10.9156,10.9238,10.8993,10.9238,3704852.0
2016-03-18 09:30:00,13.68,13.72,13.55,13.68,15284763.0,11.152,11.1846,11.0461,11.152,15284763.0
2016-03-18 09:35:00,13.69,13.76,13.67,13.76,6273357.0,11.1602,11.2172,11.1439,11.2172,6273357.0
2016-03-18 09:40:00,13.76,13.77,13.65,13.65,4037425.0,11.2172,11.2254,11.1276,11.1276,4037425.0
2016-03-18 09:45:00,13.66,13.74,13.65,13.71,2749615.0,11.1357,11.2009,11.1276,11.1765,2749615.0
2016-03-18 09:50:00,13.71,13.77,13.71,13.77,2682453.0,11.1765,11.2254,11.1765,11.2254,2682453.0
2016-03-18 09:55:00,13.76,13.79,13.76,13.78,2213310.0,11.2172,11.2417,11.2172,11.2335,2213310.0
2016-03-18 10:00:00,13.77,13.8,13.77,13.78,1966598.0,11.2254,11.2499,11.2254,11.2335,1966598.0
2016-03-18 10:05:00,13.79,13.8,13.75,13.78,1874150.0,11.2417,11.2499,11.2091,11.2335,1874150.0
2016-03-18 10:10:00,13.79,13.86,13.78,13.86,2982050.0,11.2417,11.2988,11.2335,11.2988,2982050.0
2016-03-18 10:15:00,13.86,13.88,13.83,13.83,2687335.0,11.2988,11.3151,11.2743,11.2743,2687335.0
2016-03-18 10:20:00,13.83,13.85,13.81,13.82,1506395.0,11.2743,11.2906,11.258,11.2662,1506395.0
2016-03-18 10:25:00,13.83,13.83,13.79,13.79,1805183.0,11.2743,11.2743,11.2417,11.2417,1805183.0
2016-03-18 10:30:00,13.8,13.85,13.79,13.84,1786482.0,11.2499,11.2906,11.2417,11.2825,1786482.0
2016-03-18 10:35:00,13.83,13.84,13.76,13.76,1882934.0,11.2743,11.2825,11.2172,11.2172,1882934.0
2016-03-18 10:40:00,13.76,13.79,13.75,13.78,2116835.0,11.2172,11.2417,11.2091,11.2335,2116835.0
2016-03-18 10:45:00,13.79,13.83,13.78,13.78,1719277.0,11.2417,11.2743,11.2335,11.2335,1719277.0
2016-03-18 10:50:00,13.79,13.8,13.77,13.77,1618003.0,11.2417,11.2499,11.2254,11.2254,1618003.0
2016-03-18 10:55:00,13.77,13.82,13.76,13.81,2459192.0,11.2254,11.2662,11.2172,11.258,2459192.0
2016-03-18 11:00:00,13.81,13.85,13.8,13.84,2107239.0,11.258,11.2906,11.2499,11.2825,2107239.0
2016-03-18 11:05:00,13.84,13.85,13.83,13.84,1041653.0,11.2825,11.2906,11.2743,11.2825,1041653.0
2016-03-18 11:10:00,13.84,13.85,13.81,13.81,1248738.0,11.2825,11.2906,11.258,11.258,1248738.0
2016-03-18 11:15:00,13.81,13.84,13.8,13.82,1582662.0,11.258,11.2825,11.2499,11.2662,1582662.0
2016-03-18 11:20:00,13.82,13.83,13.8,13.82,1045106.0,11.2662,11.2743,11.2499,11.2662,1045106.0
2016-03-18 11:25:00,13.82,13.82,13.78,13.79,1397633.0,11.2662,11.2662,11.2335,11.2417,1397633.0
2016-03-18 11:30:00,13.79,13.79,13.78,13.79,1209347.0,11.2417,11.2417,11.2335,11.2417,1209347.0
2016-03-18 11:35:00,13.79,13.81,13.78,13.81,1499783.0,11.2417,11.258,11.2335,11.258,1499783.0
2016-03-18 11:40:00,13.81,13.82,13.76,13.77,2210460.0,11.258,11.2662,11.2172,11.2254,2210460.0
2016-03-18 11:45:00,13.77,13.77,13.74,13.77,1873827.0,11.2254,11.2254,11.2009,11.2254,1873827.0
2016-03-18 11:50:00,13.77,13.78,13.73,13.73,2205392.0,11.2254,11.2335,11.1928,11.1928,2205392.0
2016-03-18 11:55:00,13.73,13.75,13.71,13.75,1405700.0,11.1928,11.2091,11.1765,11.2091,1405700.0
2016-03-18 12:00:00,13.75,13.76,13.73,13.75,1496581.0,11.2091,11.2172,11.1928,11.2091,1496581.0
2016-03-18 12:05:00,13.75,13.77,13.74,13.76,778876.0,11.2091,11.2254,11.2009,11.2172,778876.0
2016-03-18 12:10:00,13.76,13.77,13.74,13.77,612850.0,11.2172,11.2254,11.2009,11.2254,612850.0
2016-03-18 12:15:00,13.77,13.78,13.76,13.77,587493.0,11.2254,11.2335,11.2172,11.2254,587493.0
2016-03-18 12:20:00,13.77,13.78,13.75,13.78,611132.0,11.2254,11.2335,11.2091,11.2335,611132.0
2016-03-18 12:25:00,13.77,13.78,13.75,13.76,480200.0,11.2254,11.2335,11.2091,11.2172,480200.0
2016-03-18 12:30:00,13.77,13.77,13.73,13.74,966899.0,11.2254,11.2254,11.1928,11.2009,966899.0
2016-03-18 12:35:00,13.74,13.76,13.73,13.76,849101.0,11.2009,11.2172,11.1928,11.2172,849101.0
2016-03-18 12:40:00,13.75,13.76,13.72,13.73,980837.0,11.2091,11.2172,11.1846,11.1928,980837.0
2016-03-18 12:45:00,13.74,13.76,13.73,13.76,480663.0,11.2009,11.2172,11.1928,11.2172,480663.0
2016-03-18 12:50:00,13.75,13.8,13.75,13.79,1319471.0,11.2091,11.2499,11.2091,11.2417,1319471.0
2016-03-18 12:55:00,13.8,13.81,13.78,13.79,1332546.0,11.2499,11.258,11.2335,11.2417,1332546.0
2016-03-18 13:00:00,13.79,13.8,13.75,13.75,933078.0,11.2417,11.2499,11.2091,11.2091,933078.0
2016-03-18 13:05:00,13.75,13.77,13.73,13.74,963275.0,11.2091,11.2254,11.1928,11.2009,963275.0
2016-03-18 13:10:00,13.74,13.75,13.73,13.74,707360.0,11.2009,11.2091,11.1928,11.2009,707360.0
2016-03-18 13:15:00,13.74,13.76,13.73,13.73,1290615.0,11.2009,11.2172,11.1928,11.1928,1290615.0
2016-03-18 13:20:00,13.74,13.76,13.73,13.76,724493.0,11.2009,11.2172,11.1928,11.2172,724493.0
2016-03-18 13:25:00,13.75,13.76,13.74,13.76,593604.0,11.2091,11.2172,11.2009,11.2172,593604.0
2016-03-18 13:30:00,13.75,13.76,13.72,13.72,895145.0,11.2091,11.2172,11.1846,11.1846,895145.0
2016-03-18 13:35:00,13.72,13.73,13.71,13.71,967819.0,11.1846,11.1928,11.1765,11.1765,967819.0
2016-03-18 13:40:00,13.71,13.76,13.71,13.76,2265700.0,11.1765,11.2172,11.1765,11.2172,2265700.0
2016-03-18 13:45:00,13.76,13.78,13.75,13.76,1103174.0,11.2172,11.2335,11.2091,11.2172,1103174.0
2016-03-18 13:50:00,13.76,13.78,13.75,13.75,406931.0,11.2172,11.2335,11.2091,11.2091,406931.0
2016-03-18 13:55:00,13.76,13.76,13.73,13.74,602486.0,11.2172,11.2172,11.1928,11.2009,602486.0
2016-03-18 14:00:00,13.74,13.76,13.73,13.73,639055.0,11.2009,11.2172,11.1928,11.1928,639055.0
2016-03-18 14:05:00,13.73,13.74,13.72,13.73,468417.0,11.1928,11.2009,11.1846,11.1928,468417.0
2016-03-18 14:10:00,13.72,13.75,13.72,13.74,500241.0,11.1846,11.2091,11.1846,11.2009,500241.0
2016-03-18 14:15:00,13.74,13.74,13.7,13.71,1108991.0,11.2009,11.2009,11.1683,11.1765,1108991.0
2016-03-18 14:20:00,13.72,13.74,13.71,13.73,1035667.0,11.1846,11.2009,11.1765,11.1928,1035667.0
2016-03-18 14:25:00,13.73,13.74,13.7,13.71,641414.0,11.1928,11.2009,11.1683,11.1765,641414.0
2016-03-18 14:30:00,13.7,13.72,13.69,13.71,1609841.0,11.1683,11.1846,11.1602,11.1765,1609841.0
2016-03-18 14:35:00,13.71,13.74,13.7,13.73,949549.0,11.1765,11.2009,11.1683,11.1928,949549.0
2016-03-18 14:40:00,13.74,13.75,13.73,13.74,722007.0,11.2009,11.2091,11.1928,11.2009,722007.0
2016-03-18 14:45:00,13.74,13.75,13.72,13.74,1010150.0,11.2009,11.2091,11.1846,11.2009,1010150.0
2016-03-18 14:50:00,13.74,13.77,13.73,13.75,1088607.0,11.2009,11.2254,11.1928,11.2091,1088607.0
2016-03-18 14:55:00,13.75,13.76,13.73,13.74,512722.0,11.2091,11.2172,11.1928,11.2009,512722.0
2016-03-18 15:00:00,13.74,13.77,13.73,13.77,1099384.0,11.2009,11.2254,11.1928,11.2254,1099384.0
2016-03-18 15:05:00,13.77,13.8,13.76,13.79,2654662.0,11.2254,11.2499,11.2172,11.2417,2654662.0
2016-03-18 15:10:00,13.79,13.81,13.78,13.81,1098867.0,11.2417,11.258,11.2335,11.258,1098867.0
2016-03-18 15:15:00,13.81,13.82,13.79,13.8,1262656.0,11.258,11.2662,11.2417,11.2499,1262656.0
2016-03-18 15:20:00,13.8,13.81,13.79,13.79,981535.0,11.2499,11.258,11.2417,11.2417,981535.0
2016-03-18 15:25:00,13.8,13.81,13.79,13.8,1031492.0,11.2499,11.258,11.2417,11.2499,1031492.0
2016-03-18 15:30:00,13.8,13.82,13.8,13.81,1791112.0,11.2499,11.2662,11.2499,11.258,1791112.0
2016-03-18 15:35:00,13.82,13.82,13.8,13.82,860164.0,11.2662,11.2662,11.2499,11.2662,860164.0
2016-03-18 15:40:00,13.81,13.82,13.8,13.81,1310001.0,11.258,11.2662,11.2499,11.258,1310001.0
2016-03-18 15:45:00,13.81,13.82,13.8,13.81,1898840.0,11.258,11.2662,11.2499,11.258,1898840.0
2016-03-18 15:50:00,13.81,13.81,13.8,13.8,1755785.0,11.258,11.258,11.2499,11.2499,1755785.0
2016-03-18 15:55:00,13.8,13.81,13.79,13.8,4297348.0,11.2499,11.258,11.2417,11.2499,4297348.0
2016-03-21 09:30:00,13.8,13.94,13.78,13.93,3278893.0,11.2499,11.364,11.2335,11.3558,3278893.0
2016-03-21 09:35:00,13.93,13.95,13.89,13.95,1549857.0,11.3558,11.3721,11.3232,11.3721,1549857.0
2016-03-21 09:40:00,13.95,14.03,13.94,14.03,3752678.0,11.3721,11.4374,11.364,11.4374,3752678.0
2016-03-21 09:45:00,14.03,14.03,13.93,13.99,2717516.0,11.4374,11.4374,11.3558,11.4047,2717516.0
2016-03-21 09:50:00,13.99,13.99,13.93,13.95,1796596.0,11.4047,11.4047,11.3558,11.3721,1796596.0
2016-03-21 09:55:00,13.95,13.98,13.9,13.9,1570699.0,11.3721,11.3966,11.3314,11.3314,1570699.0
2016-03-21 10:00:00,13.91,13.91,13.84,13.84,2063061.0,11.3395,11.3395,11.2825,11.2825,2063061.0
2016-03-21 10:05:00,13.84,13.84,13.78,13.79,1946295.0,11.2825,11.2825,11.2335,11.2417,1946295.0
2016-03-21 10:10:00,13.78,13.82,13.77,13.79,1775706.0,11.2335,11.2662,11.2254,11.2417,1775706.0
2016-03-21 10:15:00,13.79,13.8,13.77,13.79,886054.0,11.2417,11.2499,11.2254,11.2417,886054.0
2016-03-21 10:20:00,13.79,13.85,13.78,13.85,1258776.0,11.2417,11.2906,11.2335,11.2906,1258776.0
2016-03-21 10:25:00,13.85,13.87,13.81,13.83,1827575.0,11.2906,11.3069,11.258,11.2743,1827575.0
2016-03-21 10:30:00,13.83,13.83,13.76,13.77,1375917.0,11.2743,11.2743,11.2172,11.2254,1375917.0
2016-03-21 10:35:00,13.78,13.82,13.77,13.8,1015329.0,11.2335,11.2662,11.2254,11.2499,1015329.0
2016-03-21 10:40:00,13.8,13.81,13.72,13.73,1476762.0,11.2499,11.258,11.1846,11.1928,1476762.0
2016-03-21 10:45:00,13.72,13.76,13.72,13.73,1351903.0,11.1846,11.2172,11.1846,11.1928,1351903.0
2016-03-21 10:50:00,13.73,13.76,13.72,13.74,928062.0,11.1928,11.2172,11.1846,11.2009,928062.0
2016-03-21 10:55:00,13.74,13.76,13.73,13.74,919703.0,11.2009,11.2172,11.1928,11.2009,919703.0
2016-03-21 11:00:00,13.74,13.75,13.73,13.74,643184.0,11.2009,11.2091,11.1928,11.2009,643184.0
2016-03-21 11:05:00,13.74,13.78,13.74,13.76,1200944.0,11.2009,11.2335,11.2009,11.2172,1200944.0
2016-03-21 11:10:00,13.76,13.78,13.75,13.78,1196646.0,11.2172,11.2335,11.2091,11.2335,1196646.0
2016-03-21 11:15:00,13.78,13.83,13.77,13.83,1630536.0,11.2335,11.2743,11.2254,11.2743,1630536.0
2016-03-21 11:20:00,13.83,13.86,13.81,13.84,1481196.0,11.2743,11.2988,11.258,11.2825,1481196.0
2016-03-21 11:25:00,13.84,13.85,13.81,13.83,1299551.0,11.2825,11.2906,11.258,11.2743,1299551.0
2016-03-21 11:30:00,13.83,13.86,13.83,13.85,1266848.0,11.2743,11.2988,11.2743,11.2906,1266848.0
2016-03-21 11:35:00,13.85,13.86,13.82,13.83,747059.0,11.2906,11.2988,11.2662,11.2743,747059.0
2016-03-21 11:40:00,13.83,13.84,13.8,13.83,970785.0,11.2743,11.2825,11.2499,11.2743,970785.0
2016-03-21 11:45:00,13.83,13.84,13.81,13.82,634886.0,11.2743,11.2825,11.258,11.2662,634886.0
2016-03-21 11:50:00,13.82,13.84,13.81,13.82,496987.0,11.2662,11.2825,11.258,11.2662,496987.0
2016-03-21 11:55:00,13.83,13.83,13.76,13.77,981629.0,11.2743,11.2743,11.2172,11.2254,981629.0
2016-03-21 12:00:00,13.77,13.8,13.75,13.79,1118975.0,11.2254,11.2499,11.2091,11.2417,1118975.0
2016-03-21 12:05:00,13.79,13.8,13.77,13.79,866794.0,11.2417,11.2499,11.2254,11.2417,866794.0
2016-03-21 12:10:00,13.8,13.81,13.78,13.78,558267.0,11.2499,11.258,11.2335,11.2335,558267.0
2016-03-21 12:15:00,13.79,13.8,13.76,13.76,977720.0,11.2417,11.2499,11.2172,11.2172,977720.0
2016-03-21 12:20:00,13.77,13.77,13.75,13.76,533599.0,11.2254,11.2254,11.2091,11.2172,533599.0
2016-03-21 12:25:00,13.75,13.76,13.73,13.74,1341502.0,11.2091,11.2172,11.1928,11.2009,1341502.0
2016-03-21 12:30:00,13.74,13.76,13.74,13.75,661127.0,11.2009,11.2172,11.2009,11.2091,661127.0
2016-03-21 12:35:00,13.76,13.77,13.75,13.76,516819.0,11.2172,11.2254,11.2091,11.2172,516819.0
2016-03-21 12:40:00,13.77,13.77,13.74,13.76,4443714.0,11.2254,11.2254,11.2009,11.2172,4443714.0
2016-03-21 12:45:00,13.76,13.79,13.75,13.79,1492063.0,11.2172,11.2417,11.2091,11.2417,1492063.0
2016-03-21 12:50:00,13.79,13.8,13.77,13.78,1321816.0,11.2417,11.2499,11.2254,11.2335,1321816.0
2016-03-21 12:55:00,13.78,13.8,13.77,13.79,435689.0,11.2335,11.2499,11.2254,11.2417,435689.0
2016-03-21 13:00:00,13.8,13.81,13.79,13.8,632084.0,11.2499,11.258,11.2417,11.2499,632084.0
2016-03-21 13:05:00,13.81,13.82,13.79,13.8,705629.0,11.258,11.2662,11.2417,11.2499,705629.0
2016-03-21 13:10:00,13.79,13.81,13.78,13.79,641429.0,11.2417,11.258,11.2335,11.2417,641429.0
2016-03-21 13:15:00,13.79,13.81,13.78,13.81,854105.0,11.2417,11.258,11.2335,11.258,854105.0
2016-03-21 13:20:00,13.8,13.85,13.79,13.85,1095160.0,11.2499,11.2906,11.2417,11.2906,1095160.0
2016-03-21 13:25:00,13.84,13.85,13.81,13.85,1419888.0,11.2825,11.2906,11.258,11.2906,1419888.0
2016-03-21 13:30:00,13.85,13.85,13.82,13.85,775957.0,11.2906,11.2906,11.2662,11.2906,775957.0
2016-03-21 13:35:00,13.84,13.87,13.81,13.86,2141137.0,11.2825,11.3069,11.258,11.2988,2141137.0
2016-03-21 13:40:00,13.86,13.87,13.84,13.84,1118159.0,11.2988,11.3069,11.2825,11.2825,1118159.0
2016-03-21 13:45:00,13.84,13.85,13.82,13.84,1197983.0,11.2825,11.2906,11.2662,11.2825,1197983.0
2016-03-21 13:50:00,13.84,13.86,13.82,13.85,1716446.0,11.2825,11.2988,11.2662,11.2906,1716446.0
2016-03-21 13:55:00,13.86,13.87,13.85,13.86,665323.0,11.2988,11.3069,11.2906,11.2988,665323.0
2016-03-21 14:00:00,13.86,13.88,13.85,13.86,1347408.0,11.2988,11.3151,11.2906,11.2988,1347408.0
2016-03-21 14:05:00,13.86,13.86,13.82,13.83,966740.0,11.2988,11.2988,11.2662,11.2743,966740.0
2016-03-21 14:10:00,13.84,13.87,13.83,13.85,1129319.0,11.2825,11.3069,11.2743,11.2906,1129319.0
2016-03-21 14:15:00,13.85,13.89,13.85,13.87,1622201.0,11.2906,11.3232,11.2906,11.3069,1622201.0
2016-03-21 14:20:00,13.87,13.89,13.85,13.88,877930.0,11.3069,11.3232,11.2906,11.3151,877930.0
2016-03-21 14:25:00,13.88,13.89,13.86,13.88,813293.0,11.3151,11.3232,11.2988,11.3151,813293.0
2016-03-21 14:30:00,13.87,13.89,13.87,13.88,646402.0,11.3069,11.3232,11.3069,11.3151,646402.0
2016-03-21 14:35:00,13.89,13.89,13.87,13.88,833092.0,11.3232,11.3232,11.3069,11.3151,833092.0
2016-03-21 14:40:00,13.89,13.89,13.86,13.87,959581.0,11.3232,11.3232,11.2988,11.3069,959581.0
2016-03-21 14:45:00,13.86,13.87,13.84,13.84,710185.0,11.2988,11.3069,11.2825,11.2825,710185.0
2016-03-21 14:50:00,13.85,13.88,13.84,13.88,1461643.0,11.2906,11.3151,11.2825,11.3151,1461643.0
2016-03-21 14:55:00,13.87,13.89,13.87,13.89,1385291.0,11.3069,11.3232,11.3069,11.3232,1385291.0
2016-03-21 15:00:00,13.88,13.89,13.86,13.86,735333.0,11.3151,11.3232,11.2988,11.2988,735333.0
2016-03-21 15:05:00,13.86,13.88,13.86,13.87,530465.0,11.2988,11.3151,11.2988,11.3069,530465.0
2016-03-21 15:10:00,13.87,13.89,13.86,13.87,2261289.0,11.3069,11.3232,11.2988,11.3069,2261289.0
2016-03-21 15:15:00,13.87,13.88,13.86,13.88,1125260.0,11.3069,11.3151,11.2988,11.3151,1125260.0
2016-03-21 15:20:00,13.87,13.88,13.85,13.85,1299250.0,11.3069,11.3151,11.2906,11.2906,1299250.0
2016-03-21 15:25:00,13.86,13.89,13.85,13.86,1556991.0,11.2988,11.3232,11.2906,11.2988,1556991.0
2016-03-21 15:30:00,13.86,13.86,13.83,13.85,1004781.0,11.2988,11.2988,11.2743,11.2906,1004781.0
2016-03-21 15:35:00,13.85,13.85,13.83,13.84,1155730.0,11.2906,11.2906,11.2743,11.2825,1155730.0
2016-03-21 15:40:00,13.84,13.86,13.83,13.84,2131017.0,11.2825,11.2988,11.2743,11.2825,2131017.0
2016-03-21 15:45:00,13.84,13.84,13.83,13.84,714799.0,11.2825,11.2825,11.2743,11.2825,714799.0
2016-03-21 15:50:00,13.84,13.85,13.83,13.84,909304.0,11.2825,11.2906,11.2743,11.2825,909304.0
2016-03-21 15:55:00,13.83,13.84,13.83,13.84,2633261.0,11.2743,11.2825,11.2743,11.2825,2633261.0
2016-03-22 09:30:00,13.67,13.75,13.63,13.72,3503076.0,11.1439,11.2091,11.1113,11.1846,3503076.0
2016-03-22 09:35:00,13.72,13.73,13.64,13.66,1858537.0,11.1846,11.1928,11.1194,11.1357,1858537.0
2016-03-22 09:40:00,13.67,13.75,13.65,13.75,1823141.0,11.1439,11.2091,11.1276,11.2091,1823141.0
2016-03-22 09:45:00,13.75,13.75,13.67,13.69,2203085.0,11.2091,11.2091,11.1439,11.1602,2203085.0
2016-03-22 09:50:00,13.68,13.72,13.67,13.72,1483146.0,11.152,11.1846,11.1439,11.1846,1483146.0
2016-03-22 09:55:00,13.72,13.77,13.71,13.77,1614219.0,11.1846,11.2254,11.1765,11.2254,1614219.0
2016-03-22 10:00:00,13.77,13.78,13.74,13.76,1355377.0,11.2254,11.2335,11.2009,11.2172,1355377.0
2016-03-22 10:05:00,13.76,13.78,13.74,13.74,1419416.0,11.2172,11.2335,11.2009,11.2009,1419416.0
2016-03-22 10:10:00,13.74,13.78,13.74,13.75,1163652.0,11.2009,11.2335,11.2009,11.2091,1163652.0
2016-03-22 10:15:00,13.75,13.76,13.72,13.74,836190.0,11.2091,11.2172,11.1846,11.2009,836190.0
2016-03-22 10:20:00,13.74,13.76,13.73,13.74,429145.0,11.2009,11.2172,11.1928,11.2009,429145.0
2016-03-22 10:25:00,13.74,13.78,13.74,13.77,778297.0,11.2009,11.2335,11.2009,11.2254,778297.0
2016-03-22 10:30:00,13.77,13.79,13.76,13.77,728675.0,11.2254,11.2417,11.2172,11.2254,728675.0
2016-03-22 10:35:00,13.76,13.79,13.76,13.79,452654.0,11.2172,11.2417,11.2172,11.2417,452654.0
2016-03-22 10:40:00,13.79,13.79,13.76,13.76,538905.0,11.2417,11.2417,11.2172,11.2172,538905.0
2016-03-22 10:45:00,13.77,13.78,13.74,13.75,846333.0,11.2254,11.2335,11.2009,11.2091,846333.0
2016-03-22 10:50:00,13.76,13.76,13.73,13.74,791997.0,11.2172,11.2172,11.1928,11.2009,791997.0
2016-03-22 10:55:00,13.74,13.75,13.71,13.71,613373.0,11.2009,11.2091,11.1765,11.1765,613373.0
2016-03-22 11:00:00,13.71,13.72,13.69,13.71,752941.0,11.1765,11.1846,11.1602,11.1765,752941.0
2016-03-22 11:05:00,13.71,13.72,13.69,13.71,784705.0,11.1765,11.1846,11.1602,11.1765,784705.0
2016-03-22 11:10:00,13.7,13.74,13.7,13.74,431718.0,11.1683,11.2009,11.1683,11.2009,431718.0
2016-03-22 11:15:00,13.74,13.76,13.73,13.76,554769.0,11.2009,11.2172,11.1928,11.2172,554769.0
2016-03-22 11:20:00,13.76,13.76,13.73,13.74,606642.0,11.2172,11.2172,11.1928,11.2009,606642.0
2016-03-22 11:25:00,13.74,13.76,13.73,13.74,401718.0,11.2009,11.2172,11.1928,11.2009,401718.0
2016-03-22 11:30:00,13.75,13.75,13.72,13.72,525555.0,11.2091,11.2091,11.1846,11.1846,525555.0
2016-03-22 11:35:00,13.72,13.74,13.71,13.71,424134.0,11.1846,11.2009,11.1765,11.1765,424134.0
2016-03-22 11:40:00,13.71,13.73,13.71,13.73,346035.0,11.1765,11.1928,11.1765,11.1928,346035.0
2016-03-22 11:45:00,13.73,13.73,13.7,13.71,531053.0,11.1928,11.1928,11.1683,11.1765,531053.0
2016-03-22 11:50:00,13.7,13.72,13.68,13.69,728738.0,11.1683,11.1846,11.152,11.1602,728738.0
2016-03-22 11:55:00,13.69,13.72,13.68,13.72,467758.0,11.1602,11.1846,11.152,11.1846,467758.0
2016-03-22 12:00:00,13.72,13.74,13.71,13.73,788668.0,11.1846,11.2009,11.1765,11.1928,788668.0
2016-03-22 12:05:00,13.73,13.75,13.72,13.74,697403.0,11.1928,11.2091,11.1846,11.2009,697403.0
2016-03-22 12:10:00,13.73,13.74,13.72,13.72,245578.0,11.1928,11.2009,11.1846,11.1846,245578.0
2016-03-22 12:15:00,13.73,13.77,13.71,13.75,1157480.0,11.1928,11.2254,11.1765,11.2091,1157480.0
2016-03-22 12:20:00,13.74,13.75,13.74,13.74,197230.0,11.2009,11.2091,11.2009,11.2009,197230.0
2016-03-22 12:25:00,13.75,13.77,13.74,13.76,432856.0,11.2091,11.2254,11.2009,11.2172,432856.0
2016-03-22 12:30:00,13.77,13.77,13.75,13.75,451900.0,11.2254,11.2254,11.2091,11.2091,451900.0
2016-03-22 12:35:00,13.76,13.76,13.74,13.75,302741.0,11.2172,11.2172,11.2009,11.2091,302741.0
2016-03-22 12:40:00,13.74,13.77,13.73,13.76,985122.0,11.2009,11.2254,11.1928,11.2172,985122.0
2016-03-22 12:45:00,13.76,13.77,13.74,13.75,892216.0,11.2172,11.2254,11.2009,11.2091,892216.0
2016-03-22 12:50:00,13.75,13.77,13.74,13.77,468243.0,11.2091,11.2254,11.2009,11.2254,468243.0
2016-03-22 12:55:00,13.77,13.81,13.76,13.79,1497014.0,11.2254,11.258,11.2172,11.2417,1497014.0
2016-03-22 13:00:00,13.79,13.81,13.78,13.81,1305379.0,11.2417,11.258,11.2335,11.258,1305379.0
2016-03-22 13:05:00,13.81,13.82,13.79,13.81,1890557.0,11.258,11.2662,11.2417,11.258,1890557.0
2016-03-22 13:10:00,13.81,13.84,13.8,13.82,1452329.0,11.258,11.2825,11.2499,11.2662,1452329.0
2016-03-22 13:15:00,13.81,13.83,13.8,13.81,1086961.0,11.258,11.2743,11.2499,11.258,1086961.0
2016-03-22 13:20:00,13.81,13.84,13.81,13.82,1136665.0,11.258,11.2825,11.258,11.2662,1136665.0
2016-03-22 13:25:00,13.81,13.83,13.8,13.81,397068.0,11.258,11.2743,11.2499,11.258,397068.0
2016-03-22 13:30:00,13.81,13.82,13.8,13.81,395624.0,11.258,11.2662,11.2499,11.258,395624.0
2016-03-22 13:35:00,13.81,13.84,13.8,13.83,1300567.0,11.258,11.2825,11.2499,11.2743,1300567.0
2016-03-22 13:40:00,13.83,13.83,13.79,13.8,846941.0,11.2743,11.2743,11.2417,11.2499,846941.0
2016-03-22 13:45:00,13.8,13.83,13.8,13.81,1251185.0,11.2499,11.2743,11.2499,11.258,1251185.0
2016-03-22 13:50:00,13.82,13.82,13.81,13.82,287893.0,11.2662,11.2662,11.258,11.2662,287893.0
2016-03-22 13:55:00,13.82,13.83,13.81,13.81,696767.0,11.2662,11.2743,11.258,11.258,696767.0
2016-03-22 14:00:00,13.82,13.83,13.81,13.83,814602.0,11.2662,11.2743,11.258,11.2743,814602.0
2016-03-22 14:05:00,13.82,13.84,13.8,13.8,1161022.0,11.2662,11.2825,11.2499,11.2499,1161022.0
2016-03-22 14:10:00,13.81,13.81,13.78,13.79,478106.0,11.258,11.258,11.2335,11.2417,478106.0
2016-03-22 14:15:00,13.79,13.8,13.76,13.78,973402.0,11.2417,11.2499,11.2172,11.2335,973402.0
2016-03-22 14:20:00,13.79,13.8,13.78,13.8,377963.0,11.2417,11.2499,11.2335,11.2499,377963.0
2016-03-22 14:25:00,13.8,13.81,13.78,13.8,1548249.0,11.2499,11.258,11.2335,11.2499,1548249.0
2016-03-22 14:30:00,13.8,13.81,13.79,13.8,339838.0,11.2499,11.258,11.2417,11.2499,339838.0
2016-03-22 14:35:00,13.8,13.81,13.79,13.8,485836.0,11.2499,11.258,11.2417,11.2499,485836.0
2016-03-22 14:40:00,13.8,13.82,13.77,13.79,1615973.0,11.2499,11.2662,11.2254,11.2417,1615973.0
2016-03-22 14:45:00,13.78,13.79,13.78,13.79,295108.0,11.2335,11.2417,11.2335,11.2417,295108.0
2016-03-22 14:50:00,13.78,13.79,13.76,13.77,694958.0,11.2335,11.2417,11.2172,11.2254,694958.0
2016-03-22 14:55:00,13.77,13.79,13.73,13.74,1318651.0,11.2254,11.2417,11.1928,11.2009,1318651.0
2016-03-22 15:00:00,13.73,13.75,13.73,13.75,508924.0,11.1928,11.2091,11.1928,11.2091,508924.0
2016-03-22 15:05:00,13.75,13.76,13.73,13.75,1134844.0,11.2091,11.2172,11.1928,11.2091,1134844.0
2016-03-22 15:10:00,13.75,13.77,13.74,13.75,775684.0,11.2091,11.2254,11.2009,11.2091,775684.0
2016-03-22 15:15:00,13.75,13.75,13.71,13.74,964287.0,11.2091,11.2091,11.1765,11.2009,964287.0
2016-03-22 15:20:00,13.73,13.76,13.73,13.75,698690.0,11.1928,11.2172,11.1928,11.2091,698690.0
2016-03-22 15:25:00,13.75,13.76,13.74,13.75,490068.0,11.2091,11.2172,11.2009,11.2091,490068.0
2016-03-22 15:30:00,13.75,13.76,13.74,13.75,876095.0,11.2091,11.2172,11.2009,11.2091,876095.0
2016-03-22 15:35:00,13.75,13.77,13.74,13.75,1078304.0,11.2091,11.2254,11.2009,11.2091,1078304.0
2016-03-22 15:40:00,13.75,13.77,13.74,13.77,1580960.0,11.2091,11.2254,11.2009,11.2254,1580960.0
2016-03-22 15:45:00,13.77,13.78,13.74,13.74,2203957.0,11.2254,11.2335,11.2009,11.2009,2203957.0
2016-03-22 15:50:00,13.74,13.76,13.74,13.76,1580391.0,11.2009,11.2172,11.2009,11.2172,1580391.0
2016-03-22 15:55:00,13.76,13.79,13.75,13.78,4473947.0,11.2172,11.2417,11.2091,11.2335,4473947.0
2016-03-23 09:30:00,13.77,13.78,13.75,13.78,2160431.0,11.2254,11.2335,11.2091,11.2335,2160431.0
2016-03-23 09:35:00,13.76,13.83,13.76,13.81,2269731.0,11.2172,11.2743,11.2172,11.258,2269731.0
2016-03-23 09:40:00,13.82,13.82,13.76,13.77,1424759.0,11.2662,11.2662,11.2172,11.2254,1424759.0
2016-03-23 09:45:00,13.77,13.82,13.76,13.78,1745088.0,11.2254,11.2662,11.2172,11.2335,1745088.0
2016-03-23 09:50:00,13.79,13.82,13.78,13.79,1042546.0,11.2417,11.2662,11.2335,11.2417,1042546.0
2016-03-23 09:55:00,13.79,13.8,13.77,13.78,661130.0,11.2417,11.2499,11.2254,11.2335,661130.0
2016-03-23 10:00:00,13.78,13.79,13.77,13.78,717982.0,11.2335,11.2417,11.2254,11.2335,717982.0
2016-03-23 10:05:00,13.78,13.78,13.73,13.78,1707922.0,11.2335,11.2335,11.1928,11.2335,1707922.0
2016-03-23 10:10:00,13.78,13.8,13.77,13.77,1049481.0,11.2335,11.2499,11.2254,11.2254,1049481.0
2016-03-23 10:15:00,13.78,13.78,13.74,13.74,1071537.0,11.2335,11.2335,11.2009,11.2009,1071537.0
2016-03-23 10:20:00,13.74,13.77,13.74,13.77,499745.0,11.2009,11.2254,11.2009,11.2254,499745.0
2016-03-23 10:25:00,13.76,13.78,13.76,13.77,471122.0,11.2172,11.2335,11.2172,11.2254,471122.0
2016-03-23 10:30:00,13.78,13.8,13.74,13.75,1452632.0,11.2335,11.2499,11.2009,11.2091,1452632.0
2016-03-23 10:35:00,13.74,13.75,13.71,13.72,1182826.0,11.2009,11.2091,11.1765,11.1846,1182826.0
2016-03-23 10:40:00,13.72,13.74,13.7,13.72,1204065.0,11.1846,11.2009,11.1683,11.1846,1204065.0
2016-03-23 10:45:00,13.72,13.77,13.72,13.76,904246.0,11.1846,11.2254,11.1846,11.2172,904246.0
2016-03-23 10:50:00,13.76,13.76,13.72,13.72,566484.0,11.2172,11.2172,11.1846,11.1846,566484.0
2016-03-23 10:55:00,13.72,13.75,13.7,13.71,1089273.0,11.1846,11.2091,11.1683,11.1765,1089273.0
2016-03-23 11:00:00,13.71,13.72,13.68,13.7,1020272.0,11.1765,11.1846,11.152,11.1683,1020272.0
2016-03-23 11:05:00,13.7,13.73,13.69,13.73,1034503.0,11.1683,11.1928,11.1602,11.1928,1034503.0
2016-03-23 11:10:00,13.73,13.74,13.71,13.74,2110168.0,11.1928,11.2009,11.1765,11.2009,2110168.0
2016-03-23 11:15:00,13.73,13.74,13.72,13.73,1372197.0,11.1928,11.2009,11.1846,11.1928,1372197.0
2016-03-23 11:20:00,13.73,13.74,13.72,13.72,1545313.0,11.1928,11.2009,11.1846,11.1846,1545313.0
2016-03-23 11:25:00,13.72,13.74,13.72,13.74,837087.0,11.1846,11.2009,11.1846,11.2009,837087.0
2016-03-23 11:30:00,13.73,13.74,13.72,13.72,770832.0,11.1928,11.2009,11.1846,11.1846,770832.0
2016-03-23 11:35:00,13.72,13.74,13.71,13.73,1574626.0,11.1846,11.2009,11.1765,11.1928,1574626.0
2016-03-23 11:40:00,13.74,13.74,13.7,13.7,689350.0,11.2009,11.2009,11.1683,11.1683,689350.0
2016-03-23 11:45:00,13.7,13.71,13.67,13.7,854851.0,11.1683,11.1765,11.1439,11.1683,854851.0
2016-03-23 11:50:00,13.69,13.72,13.67,13.71,1135444.0,11.1602,11.1846,11.1439,11.1765,1135444.0
2016-03-23 11:55:00,13.71,13.73,13.7,13.72,662603.0,11.1765,11.1928,11.1683,11.1846,662603.0
2016-03-23 12:00:00,13.71,13.72,13.71,13.71,252848.0,11.1765,11.1846,11.1765,11.1765,252848.0
2016-03-23 12:05:00,13.71,13.72,13.69,13.69,852693.0,11.1765,11.1846,11.1602,11.1602,852693.0
2016-03-23 12:10:00,13.69,13.72,13.69,13.71,856123.0,11.1602,11.1846,11.1602,11.1765,856123.0
2016-03-23 12:15:00,13.71,13.72,13.7,13.71,551889.0,11.1765,11.1846,11.1683,11.1765,551889.0
2016-03-23 12:20:00,13.7,13.72,13.7,13.71,497425.0,11.1683,11.1846,11.1683,11.1765,497425.0
2016-03-23 12:25:00,13.71,13.72,13.7,13.71,401904.0,11.1765,11.1846,11.1683,11.1765,401904.0
2016-03-23 12:30:00,13.72,13.73,13.7,13.73,644282.0,11.1846,11.1928,11.1683,11.1928,644282.0
2016-03-23 12:35:00,13.73,13.74,13.72,13.73,438697.0,11.1928,11.2009,11.1846,11.1928,438697.0
2016-03-23 12:40:00,13.73,13.74,13.72,13.73,424351.0,11.1928,11.2009,11.1846,11.1928,424351.0
2016-03-23 12:45:00,13.74,13.75,13.72,13.73,931631.0,11.2009,11.2091,11.1846,11.1928,931631.0
2016-03-23 12:50:00,13.74,13.74,13.7,13.7,653418.0,11.2009,11.2009,11.1683,11.1683,653418.0
2016-03-23 12:55:00,13.71,13.71,13.68,13.71,803845.0,11.1765,11.1765,11.152,11.1765,803845.0
2016-03-23 13:00:00,13.71,13.71,13.69,13.69,781481.0,11.1765,11.1765,11.1602,11.1602,781481.0
2016-03-23 13:05:00,13.69,13.7,13.68,13.7,509249.0,11.1602,11.1683,11.152,11.1683,509249.0
2016-03-23 13:10:00,13.69,13.72,13.69,13.71,1580485.0,11.1602,11.1846,11.1602,11.1765,1580485.0
2016-03-23 13:15:00,13.71,13.72,13.69,13.69,898803.0,11.1765,11.1846,11.1602,11.1602,898803.0
2016-03-23 13:20:00,13.69,13.71,13.68,13.69,816698.0,11.1602,11.1765,11.152,11.1602,816698.0
2016-03-23 13:25:00,13.69,13.69,13.66,13.67,1062654.0,11.1602,11.1602,11.1357,11.1439,1062654.0
2016-03-23 13:30:00,13.67,13.68,13.66,13.66,970631.0,11.1439,11.152,11.1357,11.1357,970631.0
2016-03-23 13:35:00,13.67,13.67,13.65,13.65,644299.0,11.1439,11.1439,11.1276,11.1276,644299.0
2016-03-23 13:40:00,13.65,13.66,13.63,13.65,746076.0,11.1276,11.1357,11.1113,11.1276,746076.0
2016-03-23 13:45:00,13.65,13.65,13.62,13.65,888505.0,11.1276,11.1276,11.1031,11.1276,888505.0
2016-03-23 13:50:00,13.65,13.67,13.64,13.65,872263.0,11.1276,11.1439,11.1194,11.1276,872263.0
2016-03-23 13:55:00,13.66,13.69,13.65,13.68,951749.0,11.1357,11.1602,11.1276,11.152,951749.0
2016-03-23 14:00:00,13.69,13.71,13.68,13.7,1191968.0,11.1602,11.1765,11.152,11.1683,1191968.0
2016-03-23 14:05:00,13.7,13.71,13.68,13.69,600032.0,11.1683,11.1765,11.152,11.1602,600032.0
2016-03-23 14:10:00,13.7,13.7,13.67,13.67,355063.0,11.1683,11.1683,11.1439,11.1439,355063.0
2016-03-23 14:15:00,13.68,13.71,13.67,13.69,919036.0,11.152,11.1765,11.1439,11.1602,919036.0
2016-03-23 14:20:00,13.69,13.7,13.67,13.68,676126.0,11.1602,11.1683,11.1439,11.152,676126.0
2016-03-23 14:25:00,13.67,13.68,13.63,13.65,603788.0,11.1439,11.152,11.1113,11.1276,603788.0
2016-03-23 14:30:00,13.64,13.7,13.64,13.69,1409802.0,11.1194,11.1683,11.1194,11.1602,1409802.0
2016-03-23 14:35:00,13.68,13.69,13.66,13.67,675455.0,11.152,11.1602,11.1357,11.1439,675455.0
2016-03-23 14:40:00,13.67,13.69,13.66,13.67,594468.0,11.1439,11.1602,11.1357,11.1439,594468.0
2016-03-23 14:45:00,13.68,13.68,13.64,13.65,1906547.0,11.152,11.152,11.1194,11.1276,1906547.0
2016-03-23 14:50:00,13.65,13.67,13.64,13.66,1627765.0,11.1276,11.1439,11.1194,11.1357,1627765.0
2016-03-23 14:55:00,13.66,13.67,13.65,13.65,900420.0,11.1357,11.1439,11.1276,11.1276,900420.0
2016-03-23 15:00:00,13.66,13.67,13.63,13.63,1115541.0,11.1357,11.1439,11.1113,11.1113,1115541.0
2016-03-23 15:05:00,13.63,13.66,13.62,13.64,1825102.0,11.1113,11.1357,11.1031,11.1194,1825102.0
2016-03-23 15:10:00,13.64,13.66,13.63,13.65,706042.0,11.1194,11.1357,11.1113,11.1276,706042.0
2016-03-23 15:15:00,13.65,13.66,13.63,13.64,869026.0,11.1276,11.1357,11.1113,11.1194,869026.0
2016-03-23 15:20:00,13.65,13.67,13.64,13.65,1110695.0,11.1276,11.1439,11.1194,11.1276,1110695.0
2016-03-23 15:25:00,13.66,13.66,13.64,13.65,1346656.0,11.1357,11.1357,11.1194,11.1276,1346656.0
2016-03-23 15:30:00,13.65,13.66,13.64,13.66,2374573.0,11.1276,11.1357,11.1194,11.1357,2374573.0
2016-03-23 15:35:00,13.65,13.67,13.64,13.65,1124850.0,11.1276,11.1439,11.1194,11.1276,1124850.0
2016-03-23 15:40:00,13.64,13.65,13.63,13.63,1231726.0,11.1194,11.1276,11.1113,11.1113,1231726.0
2016-03-23 15:45:00,13.63,13.65,13.62,13.65,1654265.0,11.1113,11.1276,11.1031,11.1276,1654265.0
2016-03-23 15:50:00,13.64,13.65,13.62,13.63,3210362.0,11.1194,11.1276,11.1031,11.1113,3210362.0
2016-03-23 15:55:00,13.63,13.64,13.6,13.6,6423705.0,11.1113,11.1194,11.0868,11.0868,6423705.0
2016-03-24 09:30:00,13.41,13.45,13.32,13.35,3916361.0,10.9319,10.9645,10.8586,10.883,3916361.0
2016-03-24 09:35:00,13.35,13.36,13.32,13.33,2552750.0,10.883,10.8912,10.8586,10.8667,2552750.0
2016-03-24 09:40:00,13.32,13.36,13.31,13.32,2286064.0,10.8586,10.8912,10.8504,10.8586,2286064.0
2016-03-24 09:45:00,13.32,13.36,13.27,13.36,3132577.0,10.8586,10.8912,10.8178,10.8912,3132577.0
2016-03-24 09:50:00,13.36,13.43,13.34,13.38,2688290.0,10.8912,10.9482,10.8749,10.9075,2688290.0
2016-03-24 09:55:00,13.38,13.44,13.37,13.44,2050617.0,10.9075,10.9564,10.8993,10.9564,2050617.0
2016-03-24 10:00:00,13.44,13.44,13.39,13.4,1357594.0,10.9564,10.9564,10.9156,10.9238,1357594.0
2016-03-24 10:05:00,13.4,13.44,13.4,13.41,1444894.0,10.9238,10.9564,10.9238,10.9319,1444894.0
2016-03-24 10:10:00,13.42,13.43,13.38,13.41,2018488.0,10.9401,10.9482,10.9075,10.9319,2018488.0
2016-03-24 10:15:00,13.41,13.43,13.4,13.43,1083464.0,10.9319,10.9482,10.9238,10.9482,1083464.0
2016-03-24 10:20:00,13.43,13.47,13.42,13.45,1109867.0,10.9482,10.9808,10.9401,10.9645,1109867.0
2016-03-24 10:25:00,13.46,13.46,13.42,13.43,1351179.0,10.9727,10.9727,10.9401,10.9482,1351179.0
2016-03-24 10:30:00,13.42,13.45,13.42,13.44,868264.0,10.9401,10.9645,10.9401,10.9564,868264.0
2016-03-24 10:35:00,13.44,13.46,13.43,13.45,1104028.0,10.9564,10.9727,10.9482,10.9645,1104028.0
2016-03-24 10:40:00,13.45,13.5,13.44,13.47,1439572.0,10.9645,11.0053,10.9564,10.9808,1439572.0
2016-03-24 10:45:00,13.47,13.49,13.47,13.48,763882.0,10.9808,10.9971,10.9808,10.989,763882.0
2016-03-24 10:50:00,13.49,13.54,13.48,13.51,1521447.0,10.9971,11.0379,10.989,11.0134,1521447.0
2016-03-24 10:55:00,13.51,13.56,13.51,13.56,968456.0,11.0134,11.0542,11.0134,11.0542,968456.0
2016-03-24 11:00:00,13.56,13.58,13.54,13.55,1684781.0,11.0542,11.0705,11.0379,11.0461,1684781.0
2016-03-24 11:05:00,13.55,13.56,13.53,13.54,1045834.0,11.0461,11.0542,11.0297,11.0379,1045834.0
2016-03-24 11:10:00,13.55,13.56,13.54,13.56,377391.0,11.0461,11.0542,11.0379,11.0542,377391.0
2016-03-24 11:15:00,13.55,13.56,13.52,13.53,1146428.0,11.0461,11.0542,11.0216,11.0297,1146428.0
2016-03-24 11:20:00,13.53,13.55,13.51,13.51,939612.0,11.0297,11.0461,11.0134,11.0134,939612.0
2016-03-24 11:25:00,13.52,13.52,13.5,13.51,680616.0,11.0216,11.0216,11.0053,11.0134,680616.0
2016-03-24 11:30:00,13.5,13.55,13.5,13.52,1226955.0,11.0053,11.0461,11.0053,11.0216,1226955.0
2016-03-24 11:35:00,13.52,13.53,13.51,13.53,452651.0,11.0216,11.0297,11.0134,11.0297,452651.0
2016-03-24 11:40:00,13.52,13.54,13.51,13.52,851514.0,11.0216,11.0379,11.0134,11.0216,851514.0
2016-03-24 11:45:00,13.52,13.55,13.51,13.54,1179700.0,11.0216,11.0461,11.0134,11.0379,1179700.0
2016-03-24 11:50:00,13.54,13.55,13.52,13.52,686728.0,11.0379,11.0461,11.0216,11.0216,686728.0
2016-03-24 11:55:00,13.52,13.54,13.52,13.53,488016.0,11.0216,11.0379,11.0216,11.0297,488016.0
2016-03-24 12:00:00,13.54,13.57,13.53,13.55,1332739.0,11.0379,11.0624,11.0297,11.0461,1332739.0
2016-03-24 12:05:00,13.56,13.59,13.55,13.57,746367.0,11.0542,11.0787,11.0461,11.0624,746367.0
2016-03-24 12:10:00,13.57,13.58,13.55,13.56,630143.0,11.0624,11.0705,11.0461,11.0542,630143.0
2016-03-24 12:15:00,13.56,13.56,13.52,13.52,485060.0,11.0542,11.0542,11.0216,11.0216,485060.0
2016-03-24 12:20:00,13.52,13.54,13.51,13.53,665486.0,11.0216,11.0379,11.0134,11.0297,665486.0
2016-03-24 12:25:00,13.53,13.53,13.51,13.52,802076.0,11.0297,11.0297,11.0134,11.0216,802076.0
2016-03-24 12:30:00,13.52,13.54,13.51,13.52,597743.0,11.0216,11.0379,11.0134,11.0216,597743.0
2016-03-24 12:35:00,13.53,13.53,13.51,13.52,333991.0,11.0297,11.0297,11.0134,11.0216,333991.0
2016-03-24 12:40:00,13.52,13.52,13.49,13.49,445790.0,11.0216,11.0216,10.9971,10.9971,445790.0
2016-03-24 12:45:00,13.49,13.52,13.49,13.52,560594.0,10.9971,11.0216,10.9971,11.0216,560594.0
2016-03-24 12:50:00,13.52,13.53,13.51,13.52,251290.0,11.0216,11.0297,11.0134,11.0216,251290.0
2016-03-24 12:55:00,13.53,13.53,13.51,13.52,375575.0,11.0297,11.0297,11.0134,11.0216,375575.0
2016-03-24 13:00:00,13.52,13.54,13.52,13.54,586960.0,11.0216,11.0379,11.0216,11.0379,586960.0
2016-03-24 13:05:00,13.54,13.54,13.53,13.54,178064.0,11.0379,11.0379,11.0297,11.0379,178064.0
2016-03-24 13:10:00,13.54,13.56,13.53,13.56,403577.0,11.0379,11.0542,11.0297,11.0542,403577.0
2016-03-24 13:15:00,13.56,13.56,13.54,13.56,560757.0,11.0542,11.0542,11.0379,11.0542,560757.0
2016-03-24 13:20:00,13.56,13.57,13.55,13.57,510425.0,11.0542,11.0624,11.0461,11.0624,510425.0
2016-03-24 13:25:00,13.57,13.57,13.55,13.55,1828998.0,11.0624,11.0624,11.0461,11.0461,1828998.0
2016-03-24 13:30:00,13.55,13.56,13.54,13.55,464074.0,11.0461,11.0542,11.0379,11.0461,464074.0
2016-03-24 13:35:00,13.56,13.56,13.54,13.54,194525.0,11.0542,11.0542,11.0379,11.0379,194525.0
2016-03-24 13:40:00,13.54,13.56,13.54,13.54,562600.0,11.0379,11.0542,11.0379,11.0379,562600.0
2016-03-24 13:45:00,13.54,13.56,13.54,13.55,211424.0,11.0379,11.0542,11.0379,11.0461,211424.0
2016-03-24 13:50:00,13.55,13.57,13.55,13.56,575589.0,11.0461,11.0624,11.0461,11.0542,575589.0
2016-03-24 13:55:00,13.56,13.56,13.55,13.56,181208.0,11.0542,11.0542,11.0461,11.0542,181208.0
2016-03-24 14:00:00,13.56,13.56,13.54,13.54,454072.0,11.0542,11.0542,11.0379,11.0379,454072.0
2016-03-24 14:05:00,13.54,13.55,13.52,13.53,804729.0,11.0379,11.0461,11.0216,11.0297,804729.0
2016-03-24 14:10:00,13.53,13.54,13.52,13.53,275291.0,11.0297,11.0379,11.0216,11.0297,275291.0
2016-03-24 14:15:00,13.53,13.53,13.5,13.51,787753.0,11.0297,11.0297,11.0053,11.0134,787753.0
2016-03-24 14:20:00,13.52,13.54,13.51,13.53,699704.0,11.0216,11.0379,11.0134,11.0297,699704.0
2016-03-24 14:25:00,13.53,13.54,13.52,13.53,464134.0,11.0297,11.0379,11.0216,11.0297,464134.0
2016-03-24 14:30:00,13.53,13.53,13.52,13.53,182998.0,11.0297,11.0297,11.0216,11.0297,182998.0
2016-03-24 14:35:00,13.53,13.55,13.52,13.55,631018.0,11.0297,11.0461,11.0216,11.0461,631018.0
2016-03-24 14:40:00,13.55,13.56,13.54,13.54,689903.0,11.0461,11.0542,11.0379,11.0379,689903.0
2016-03-24 14:45:00,13.54,13.56,13.54,13.56,656582.0,11.0379,11.0542,11.0379,11.0542,656582.0
2016-03-24 14:50:00,13.55,13.57,13.55,13.55,904792.0,11.0461,11.0624,11.0461,11.0461,904792.0
2016-03-24 14:55:00,13.56,13.56,13.55,13.56,230882.0,11.0542,11.0542,11.0461,11.0542,230882.0
2016-03-24 15:00:00,13.56,13.56,13.54,13.55,1241293.0,11.0542,11.0542,11.0379,11.0461,1241293.0
2016-03-24 15:05:00,13.56,13.56,13.55,13.55,664671.0,11.0542,11.0542,11.0461,11.0461,664671.0
2016-03-24 15:10:00,13.56,13.58,13.55,13.58,596396.0,11.0542,11.0705,11.0461,11.0705,596396.0
2016-03-24 15:15:00,13.58,13.59,13.57,13.58,1025321.0,11.0705,11.0787,11.0624,11.0705,1025321.0
2016-03-24 15:20:00,13.58,13.59,13.57,13.59,1716850.0,11.0705,11.0787,11.0624,11.0787,1716850.0
2016-03-24 15:25:00,13.59,13.63,13.58,13.63,2130663.0,11.0787,11.1113,11.0705,11.1113,2130663.0
2016-03-24 15:30:00,13.63,13.64,13.62,13.63,2178642.0,11.1113,11.1194,11.1031,11.1113,2178642.0
2016-03-24 15:35:00,13.63,13.65,13.61,13.65,1437753.0,11.1113,11.1276,11.095,11.1276,1437753.0
2016-03-24 15:40:00,13.65,13.67,13.64,13.66,1688836.0,11.1276,11.1439,11.1194,11.1357,1688836.0
2016-03-24 15:45:00,13.67,13.67,13.64,13.65,1650468.0,11.1439,11.1439,11.1194,11.1276,1650468.0
2016-03-24 15:50:00,13.66,13.67,13.65,13.66,1671702.0,11.1357,11.1439,11.1276,11.1357,1671702.0
2016-03-24 15:55:00,13.67,13.69,13.65,13.67,6893993.0,11.1439,11.1602,11.1276,11.1439,6893993.0
2016-03-28 09:30:00,13.73,13.74,13.67,13.68,2249089.0,11.1928,11.2009,11.1439,11.152,2249089.0
2016-03-28 09:35:00,13.67,13.69,13.6,13.62,1747814.0,11.1439,11.1602,11.0868,11.1031,1747814.0
2016-03-28 09:40:00,13.62,13.64,13.57,13.62,1397857.0,11.1031,11.1194,11.0624,11.1031,1397857.0
2016-03-28 09:45:00,13.62,13.64,13.61,13.62,1178047.0,11.1031,11.1194,11.095,11.1031,1178047.0
2016-03-28 09:50:00,13.63,13.65,13.62,13.64,874115.0,11.1113,11.1276,11.1031,11.1194,874115.0
2016-03-28 09:55:00,13.64,13.64,13.62,13.64,805160.0,11.1194,11.1194,11.1031,11.1194,805160.0
2016-03-28 10:00:00,13.63,13.68,13.63,13.66,1315782.0,11.1113,11.152,11.1113,11.1357,1315782.0
2016-03-28 10:05:00,13.66,13.7,13.65,13.69,686395.0,11.1357,11.1683,11.1276,11.1602,686395.0
2016-03-28 10:10:00,13.69,13.71,13.68,13.69,929275.0,11.1602,11.1765,11.152,11.1602,929275.0
2016-03-28 10:15:00,13.69,13.7,13.67,13.69,716831.0,11.1602,11.1683,11.1439,11.1602,716831.0
2016-03-28 10:20:00,13.68,13.69,13.64,13.65,1532423.0,11.152,11.1602,11.1194,11.1276,1532423.0
2016-03-28 10:25:00,13.64,13.65,13.61,13.63,762373.0,11.1194,11.1276,11.095,11.1113,762373.0
2016-03-28 10:30:00,13.63,13.63,13.61,13.63,376160.0,11.1113,11.1113,11.095,11.1113,376160.0
2016-03-28 10:35:00,13.63,13.63,13.55,13.56,947241.0,11.1113,11.1113,11.0461,11.0542,947241.0
2016-03-28 10:40:00,13.56,13.59,13.54,13.57,855863.0,11.0542,11.0787,11.0379,11.0624,855863.0
2016-03-28 10:45:00,13.58,13.6,13.54,13.6,585464.0,11.0705,11.0868,11.0379,11.0868,585464.0
2016-03-28 10:50:00,13.59,13.61,13.58,13.58,739161.0,11.0787,11.095,11.0705,11.0705,739161.0
2016-03-28 10:55:00,13.58,13.61,13.57,13.61,490582.0,11.0705,11.095,11.0624,11.095,490582.0
2016-03-28 11:00:00,13.61,13.63,13.59,13.61,484358.0,11.095,11.1113,11.0787,11.095,484358.0
2016-03-28 11:05:00,13.61,13.62,13.58,13.59,417397.0,11.095,11.1031,11.0705,11.0787,417397.0
2016-03-28 11:10:00,13.59,13.59,13.56,13.57,786346.0,11.0787,11.0787,11.0542,11.0624,786346.0
2016-03-28 11:15:00,13.57,13.58,13.54,13.55,464686.0,11.0624,11.0705,11.0379,11.0461,464686.0
2016-03-28 11:20:00,13.55,13.6,13.54,13.59,445737.0,11.0461,11.0868,11.0379,11.0787,445737.0
2016-03-28 11:25:00,13.59,13.59,13.57,13.58,252716.0,11.0787,11.0787,11.0624,11.0705,252716.0
2016-03-28 11:30:00,13.58,13.6,13.57,13.6,328235.0,11.0705,11.0868,11.0624,11.0868,328235.0
2016-03-28 11:35:00,13.6,13.6,13.57,13.58,315943.0,11.0868,11.0868,11.0624,11.0705,315943.0
2016-03-28 11:40:00,13.58,13.59,13.57,13.59,328631.0,11.0705,11.0787,11.0624,11.0787,328631.0
2016-03-28 11:45:00,13.59,13.61,13.58,13.58,483894.0,11.0787,11.095,11.0705,11.0705,483894.0
2016-03-28 11:50:00,13.59,13.6,13.57,13.58,469611.0,11.0787,11.0868,11.0624,11.0705,469611.0
2016-03-28 11:55:00,13.58,13.61,13.57,13.6,306604.0,11.0705,11.095,11.0624,11.0868,306604.0
2016-03-28 12:00:00,13.59,13.61,13.58,13.59,377559.0,11.0787,11.095,11.0705,11.0787,377559.0
2016-03-28 12:05:00,13.59,13.6,13.57,13.57,348797.0,11.0787,11.0868,11.0624,11.0624,348797.0
2016-03-28 12:10:00,13.57,13.58,13.56,13.57,270700.0,11.0624,11.0705,11.0542,11.0624,270700.0
2016-03-28 12:15:00,13.57,13.6,13.56,13.59,488123.0,11.0624,11.0868,11.0542,11.0787,488123.0
2016-03-28 12:20:00,13.59,13.62,13.59,13.6,440802.0,11.0787,11.1031,11.0787,11.0868,440802.0
2016-03-28 12:25:00,13.61,13.61,13.59,13.6,402382.0,11.095,11.095,11.0787,11.0868,402382.0
2016-03-28 12:30:00,13.6,13.62,13.59,13.61,712159.0,11.0868,11.1031,11.0787,11.095,712159.0
2016-03-28 12:35:00,13.61,13.64,13.61,13.63,551994.0,11.095,11.1194,11.095,11.1113,551994.0
2016-03-28 12:40:00,13.63,13.64,13.62,13.64,305518.0,11.1113,11.1194,11.1031,11.1194,305518.0
2016-03-28 12:45:00,13.63,13.65,13.62,13.64,822816.0,11.1113,11.1276,11.1031,11.1194,822816.0
2016-03-28 12:50:00,13.65,13.65,13.62,13.65,467865.0,11.1276,11.1276,11.1031,11.1276,467865.0
2016-03-28 12:55:00,13.65,13.66,13.64,13.65,409996.0,11.1276,11.1357,11.1194,11.1276,409996.0
2016-03-28 13:00:00,13.66,13.67,13.65,13.66,367877.0,11.1357,11.1439,11.1276,11.1357,367877.0
2016-03-28 13:05:00,13.66,13.67,13.64,13.66,392725.0,11.1357,11.1439,11.1194,11.1357,392725.0
2016-03-28 13:10:00,13.65,13.66,13.64,13.64,211166.0,11.1276,11.1357,11.1194,11.1194,211166.0
2016-03-28 13:15:00,13.64,13.66,13.64,13.66,309596.0,11.1194,11.1357,11.1194,11.1357,309596.0
2016-03-28 13:20:00,13.65,13.66,13.64,13.65,522993.0,11.1276,11.1357,11.1194,11.1276,522993.0
2016-03-28 13:25:00,13.65,13.66,13.65,13.66,98309.0,11.1276,11.1357,11.1276,11.1357,98309.0
2016-03-28 13:30:00,13.66,13.67,13.65,13.66,366873.0,11.1357,11.1439,11.1276,11.1357,366873.0
2016-03-28 13:35:00,13.66,13.67,13.65,13.66,130218.0,11.1357,11.1439,11.1276,11.1357,130218.0
2016-03-28 13:40:00,13.66,13.67,13.65,13.67,118844.0,11.1357,11.1439,11.1276,11.1439,118844.0
2016-03-28 13:45:00,13.67,13.67,13.66,13.67,244813.0,11.1439,11.1439,11.1357,11.1439,244813.0
2016-03-28 13:50:00,13.67,13.67,13.66,13.66,189891.0,11.1439,11.1439,11.1357,11.1357,189891.0
2016-03-28 13:55:00,13.66,13.67,13.65,13.66,436757.0,11.1357,11.1439,11.1276,11.1357,436757.0
2016-03-28 14:00:00,13.66,13.68,13.65,13.67,922723.0,11.1357,11.152,11.1276,11.1439,922723.0
2016-03-28 14:05:00,13.67,13.68,13.65,13.68,738213.0,11.1439,11.152,11.1276,11.152,738213.0
2016-03-28 14:10:00,13.68,13.68,13.66,13.68,329835.0,11.152,11.152,11.1357,11.152,329835.0
2016-03-28 14:15:00,13.68,13.68,13.66,13.67,454885.0,11.152,11.152,11.1357,11.1439,454885.0
2016-03-28 14:20:00,13.66,13.67,13.65,13.66,167637.0,11.1357,11.1439,11.1276,11.1357,167637.0
2016-03-28 14:25:00,13.66,13.66,13.63,13.66,460699.0,11.1357,11.1357,11.1113,11.1357,460699.0
2016-03-28 14:30:00,13.66,13.66,13.64,13.65,238533.0,11.1357,11.1357,11.1194,11.1276,238533.0
2016-03-28 14:35:00,13.65,13.66,13.64,13.65,475186.0,11.1276,11.1357,11.1194,11.1276,475186.0
2016-03-28 14:40:00,13.65,13.65,13.61,13.61,930736.0,11.1276,11.1276,11.095,11.095,930736.0
2016-03-28 14:45:00,13.61,13.63,13.61,13.61,245594.0,11.095,11.1113,11.095,11.095,245594.0
2016-03-28 14:50:00,13.61,13.63,13.6,13.61,368257.0,11.095,11.1113,11.0868,11.095,368257.0
2016-03-28 14:55:00,13.62,13.62,13.59,13.6,367753.0,11.1031,11.1031,11.0787,11.0868,367753.0
2016-03-28 15:00:00,13.6,13.63,13.59,13.61,462321.0,11.0868,11.1113,11.0787,11.095,462321.0
2016-03-28 15:05:00,13.61,13.63,13.6,13.63,534548.0,11.095,11.1113,11.0868,11.1113,534548.0
2016-03-28 15:10:00,13.63,13.65,13.62,13.64,1000372.0,11.1113,11.1276,11.1031,11.1194,1000372.0
2016-03-28 15:15:00,13.63,13.65,13.63,13.64,393152.0,11.1113,11.1276,11.1113,11.1194,393152.0
2016-03-28 15:20:00,13.63,13.65,13.62,13.63,409003.0,11.1113,11.1276,11.1031,11.1113,409003.0
2016-03-28 15:25:00,13.63,13.64,13.61,13.63,692858.0,11.1113,11.1194,11.095,11.1113,692858.0
2016-03-28 15:30:00,13.63,13.64,13.61,13.62,947180.0,11.1113,11.1194,11.095,11.1031,947180.0
2016-03-28 15:35:00,13.62,13.63,13.6,13.62,518651.0,11.1031,11.1113,11.0868,11.1031,518651.0
2016-03-28 15:40:00,13.62,13.63,13.61,13.63,1096545.0,11.1031,11.1113,11.095,11.1113,1096545.0
2016-03-28 15:45:00,13.63,13.63,13.59,13.61,1006149.0,11.1113,11.1113,11.0787,11.095,1006149.0
2016-03-28 15:50:00,13.61,13.62,13.6,13.61,1032619.0,11.095,11.1031,11.0868,11.095,1032619.0
2016-03-28 15:55:00,13.61,13.62,13.59,13.61,2023099.0,11.095,11.1031,11.0787,11.095,2023099.0
2016-03-29 09:30:00,13.54,13.54,13.41,13.46,3025750.0,11.0379,11.0379,10.9319,10.9727,3025750.0
2016-03-29 09:35:00,13.47,13.49,13.34,13.41,3094951.0,10.9808,10.9971,10.8749,10.9319,3094951.0
2016-03-29 09:40:00,13.4,13.41,13.34,13.4,2061665.0,10.9238,10.9319,10.8749,10.9238,2061665.0
2016-03-29 09:45:00,13.4,13.42,13.37,13.4,1404681.0,10.9238,10.9401,10.8993,10.9238,1404681.0
2016-03-29 09:50:00,13.4,13.41,13.35,13.38,1731369.0,10.9238,10.9319,10.883,10.9075,1731369.0
2016-03-29 09:55:00,13.38,13.44,13.38,13.41,1084160.0,10.9075,10.9564,10.9075,10.9319,1084160.0
2016-03-29 10:00:00,13.42,13.45,13.41,13.42,728848.0,10.9401,10.9645,10.9319,10.9401,728848.0
2016-03-29 10:05:00,13.42,13.43,13.39,13.42,873793.0,10.9401,10.9482,10.9156,10.9401,873793.0
2016-03-29 10:10:00,13.43,13.43,13.39,13.4,659231.0,10.9482,10.9482,10.9156,10.9238,659231.0
2016-03-29 10:15:00,13.4,13.41,13.37,13.37,1130122.0,10.9238,10.9319,10.8993,10.8993,1130122.0
2016-03-29 10:20:00,13.38,13.4,13.36,13.4,1425098.0,10.9075,10.9238,10.8912,10.9238,1425098.0
2016-03-29 10:25:00,13.4,13.42,13.38,13.38,855712.0,10.9238,10.9401,10.9075,10.9075,855712.0
2016-03-29 10:30:00,13.38,13.41,13.37,13.38,999618.0,10.9075,10.9319,10.8993,10.9075,999618.0
2016-03-29 10:35:00,13.38,13.4,13.37,13.4,543088.0,10.9075,10.9238,10.8993,10.9238,543088.0
2016-03-29 10:40:00,13.4,13.4,13.35,13.35,827045.0,10.9238,10.9238,10.883,10.883,827045.0
2016-03-29 10:45:00,13.35,13.38,13.35,13.36,719142.0,10.883,10.9075,10.883,10.8912,719142.0
2016-03-29 10:50:00,13.36,13.38,13.34,13.34,1353692.0,10.8912,10.9075,10.8749,10.8749,1353692.0
2016-03-29 10:55:00,13.35,13.36,13.33,13.34,1117487.0,10.883,10.8912,10.8667,10.8749,1117487.0
2016-03-29 11:00:00,13.34,13.36,13.32,13.33,1743374.0,10.8749,10.8912,10.8586,10.8667,1743374.0
2016-03-29 11:05:00,13.33,13.34,13.3,13.31,1025815.0,10.8667,10.8749,10.8422,10.8504,1025815.0
2016-03-29 11:10:00,13.31,13.35,13.3,13.34,1051416.0,10.8504,10.883,10.8422,10.8749,1051416.0
2016-03-29 11:15:00,13.34,13.35,13.31,13.34,955069.0,10.8749,10.883,10.8504,10.8749,955069.0
2016-03-29 11:20:00,13.34,13.35,13.32,13.34,621910.0,10.8749,10.883,10.8586,10.8749,621910.0
2016-03-29 11:25:00,13.34,13.35,13.33,13.34,336984.0,10.8749,10.883,10.8667,10.8749,336984.0
2016-03-29 11:30:00,13.35,13.35,13.33,13.34,841902.0,10.883,10.883,10.8667,10.8749,841902.0
2016-03-29 11:35:00,13.34,13.35,13.33,13.34,414097.0,10.8749,10.883,10.8667,10.8749,414097.0
2016-03-29 11:40:00,13.34,13.35,13.33,13.35,452211.0,10.8749,10.883,10.8667,10.883,452211.0
2016-03-29 11:45:00,13.34,13.35,13.32,13.35,774819.0,10.8749,10.883,10.8586,10.883,774819.0
2016-03-29 11:50:00,13.35,13.35,13.33,13.33,552339.0,10.883,10.883,10.8667,10.8667,552339.0
2016-03-29 11:55:00,13.34,13.35,13.33,13.34,384691.0,10.8749,10.883,10.8667,10.8749,384691.0
2016-03-29 12:00:00,13.34,13.34,13.33,13.34,230870.0,10.8749,10.8749,10.8667,10.8749,230870.0
2016-03-29 12:05:00,13.34,13.36,13.33,13.33,783916.0,10.8749,10.8912,10.8667,10.8667,783916.0
2016-03-29 12:10:00,13.34,13.34,13.33,13.34,293972.0,10.8749,10.8749,10.8667,10.8749,293972.0
2016-03-29 12:15:00,13.33,13.34,13.33,13.34,475961.0,10.8667,10.8749,10.8667,10.8749,475961.0
2016-03-29 12:20:00,13.34,13.38,13.33,13.35,3692593.0,10.8749,10.9075,10.8667,10.883,3692593.0
2016-03-29 12:25:00,13.35,13.36,13.3,13.34,2111977.0,10.883,10.8912,10.8422,10.8749,2111977.0
2016-03-29 12:30:00,13.34,13.36,13.3,13.31,1251805.0,10.8749,10.8912,10.8422,10.8504,1251805.0
2016-03-29 12:35:00,13.31,13.33,13.3,13.3,1076360.0,10.8504,10.8667,10.8422,10.8422,1076360.0
2016-03-29 12:40:00,13.31,13.34,13.3,13.34,1301508.0,10.8504,10.8749,10.8422,10.8749,1301508.0
2016-03-29 12:45:00,13.34,13.34,13.3,13.3,1465024.0,10.8749,10.8749,10.8422,10.8422,1465024.0
2016-03-29 12:50:00,13.31,13.33,13.3,13.32,624591.0,10.8504,10.8667,10.8422,10.8586,624591.0
2016-03-29 12:55:00,13.32,13.32,13.27,13.29,2565574.0,10.8586,10.8586,10.8178,10.8341,2565574.0
2016-03-29 13:00:00,13.29,13.3,13.27,13.3,1323425.0,10.8341,10.8422,10.8178,10.8422,1323425.0
2016-03-29 13:05:00,13.29,13.3,13.26,13.28,1045696.0,10.8341,10.8422,10.8096,10.8259,1045696.0
2016-03-29 13:10:00,13.28,13.29,13.27,13.29,1248909.0,10.8259,10.8341,10.8178,10.8341,1248909.0
2016-03-29 13:15:00,13.29,13.32,13.28,13.3,1115823.0,10.8341,10.8586,10.8259,10.8422,1115823.0
2016-03-29 13:20:00,13.29,13.31,13.27,13.27,922209.0,10.8341,10.8504,10.8178,10.8178,922209.0
2016-03-29 13:25:00,13.28,13.3,13.27,13.29,495565.0,10.8259,10.8422,10.8178,10.8341,495565.0
2016-03-29 13:30:00,13.29,13.29,13.27,13.28,797889.0,10.8341,10.8341,10.8178,10.8259,797889.0
2016-03-29 13:35:00,13.29,13.29,13.26,13.27,1499144.0,10.8341,10.8341,10.8096,10.8178,1499144.0
2016-03-29 13:40:00,13.28,13.29,13.27,13.27,1718644.0,10.8259,10.8341,10.8178,10.8178,1718644.0
2016-03-29 13:45:00,13.28,13.29,13.26,13.28,1120758.0,10.8259,10.8341,10.8096,10.8259,1120758.0
2016-03-29 13:50:00,13.28,13.29,13.27,13.28,755281.0,10.8259,10.8341,10.8178,10.8259,755281.0
2016-03-29 13:55:00,13.28,13.28,13.26,13.26,805755.0,10.8259,10.8259,10.8096,10.8096,805755.0
2016-03-29 14:00:00,13.27,13.3,13.26,13.29,790942.0,10.8178,10.8422,10.8096,10.8341,790942.0
2016-03-29 14:05:00,13.29,13.31,13.27,13.28,1447457.0,10.8341,10.8504,10.8178,10.8259,1447457.0
2016-03-29 14:10:00,13.28,13.29,13.27,13.28,605196.0,10.8259,10.8341,10.8178,10.8259,605196.0
2016-03-29 14:15:00,13.27,13.28,13.27,13.28,1049044.0,10.8178,10.8259,10.8178,10.8259,1049044.0
2016-03-29 14:20:00,13.28,13.28,13.26,13.28,980463.0,10.8259,10.8259,10.8096,10.8259,980463.0
2016-03-29 14:25:00,13.28,13.29,13.27,13.28,1529870.0,10.8259,10.8341,10.8178,10.8259,1529870.0
2016-03-29 14:30:00,13.28,13.29,13.28,13.29,1447020.0,10.8259,10.8341,10.8259,10.8341,1447020.0
2016-03-29 14:35:00,13.29,13.33,13.28,13.32,2233433.0,10.8341,10.8667,10.8259,10.8586,2233433.0
2016-03-29 14:40:00,13.32,13.33,13.3,13.31,1087346.0,10.8586,10.8667,10.8422,10.8504,1087346.0
2016-03-29 14:45:00,13.31,13.34,13.3,13.33,1157029.0,10.8504,10.8749,10.8422,10.8667,1157029.0
2016-03-29 14:50:00,13.32,13.35,13.32,13.32,1303129.0,10.8586,10.883,10.8586,10.8586,1303129.0
2016-03-29 14:55:00,13.32,13.35,13.31,13.35,1326653.0,10.8586,10.883,10.8504,10.883,1326653.0
2016-03-29 15:00:00,13.35,13.36,13.33,13.34,1409382.0,10.883,10.8912,10.8667,10.8749,1409382.0
2016-03-29 15:05:00,13.34,13.35,13.34,13.35,469560.0,10.8749,10.883,10.8749,10.883,469560.0
2016-03-29 15:10:00,13.35,13.36,13.34,13.36,951009.0,10.883,10.8912,10.8749,10.8912,951009.0
2016-03-29 15:15:00,13.36,13.36,13.33,13.34,1338269.0,10.8912,10.8912,10.8667,10.8749,1338269.0
2016-03-29 15:20:00,13.35,13.38,13.34,13.37,1677790.0,10.883,10.9075,10.8749,10.8993,1677790.0
2016-03-29 15:25:00,13.37,13.38,13.36,13.37,1352541.0,10.8993,10.9075,10.8912,10.8993,1352541.0
2016-03-29 15:30:00,13.37,13.37,13.35,13.36,767481.0,10.8993,10.8993,10.883,10.8912,767481.0
2016-03-29 15:35:00,13.36,13.36,13.35,13.36,429655.0,10.8912,10.8912,10.883,10.8912,429655.0
2016-03-29 15:40:00,13.36,13.37,13.35,13.37,1282520.0,10.8912,10.8993,10.883,10.8993,1282520.0
2016-03-29 15:45:00,13.37,13.37,13.35,13.36,1527771.0,10.8993,10.8993,10.883,10.8912,1527771.0
2016-03-29 15:50:00,13.35,13.38,13.35,13.38,1706181.0,10.883,10.9075,10.883,10.9075,1706181.0
2016-03-29 15:55:00,13.38,13.42,13.37,13.41,4608998.0,10.9075,10.9401,10.8993,10.9319,4608998.0
2016-03-30 09:30:00,13.49,13.54,13.46,13.5,3291527.0,10.9971,11.0379,10.9727,11.0053,3291527.0
2016-03-30 09:35:00,13.49,13.53,13.48,13.53,1693822.0,10.9971,11.0297,10.989,11.0297,1693822.0
2016-03-30 09:40:00,13.53,13.54,13.5,13.53,1753285.0,11.0297,11.0379,11.0053,11.0297,1753285.0
2016-03-30 09:45:00,13.52,13.59,13.51,13.58,2075980.0,11.0216,11.0787,11.0134,11.0705,2075980.0
2016-03-30 09:50:00,13.57,13.62,13.57,13.59,2139933.0,11.0624,11.1031,11.0624,11.0787,2139933.0
2016-03-30 09:55:00,13.59,13.6,13.55,13.58,1168941.0,11.0787,11.0868,11.0461,11.0705,1168941.0
2016-03-30 10:00:00,13.58,13.59,13.56,13.56,1035542.0,11.0705,11.0787,11.0542,11.0542,1035542.0
2016-03-30 10:05:00,13.57,13.6,13.55,13.6,1977907.0,11.0624,11.0868,11.0461,11.0868,1977907.0
2016-03-30 10:10:00,13.6,13.6,13.55,13.56,1439846.0,11.0868,11.0868,11.0461,11.0542,1439846.0
2016-03-30 10:15:00,13.56,13.57,13.52,13.52,936432.0,11.0542,11.0624,11.0216,11.0216,936432.0
2016-03-30 10:20:00,13.53,13.55,13.52,13.54,1145812.0,11.0297,11.0461,11.0216,11.0379,1145812.0
2016-03-30 10:25:00,13.53,13.57,13.53,13.55,869293.0,11.0297,11.0624,11.0297,11.0461,869293.0
2016-03-30 10:30:00,13.55,13.61,13.55,13.6,1796141.0,11.0461,11.095,11.0461,11.0868,1796141.0
2016-03-30 10:35:00,13.61,13.64,13.6,13.63,1564552.0,11.095,11.1194,11.0868,11.1113,1564552.0
2016-03-30 10:40:00,13.63,13.66,13.6,13.6,1931330.0,11.1113,11.1357,11.0868,11.0868,1931330.0
2016-03-30 10:45:00,13.6,13.62,13.58,13.59,990308.0,11.0868,11.1031,11.0705,11.0787,990308.0
2016-03-30 10:50:00,13.6,13.61,13.57,13.6,1007066.0,11.0868,11.095,11.0624,11.0868,1007066.0
2016-03-30 10:55:00,13.6,13.6,13.57,13.59,483917.0,11.0868,11.0868,11.0624,11.0787,483917.0
2016-03-30 11:00:00,13.58,13.61,13.57,13.6,618667.0,11.0705,11.095,11.0624,11.0868,618667.0
2016-03-30 11:05:00,13.6,13.61,13.56,13.58,832119.0,11.0868,11.095,11.0542,11.0705,832119.0
2016-03-30 11:10:00,13.59,13.61,13.58,13.6,581041.0,11.0787,11.095,11.0705,11.0868,581041.0
2016-03-30 11:15:00,13.59,13.6,13.55,13.56,923774.0,11.0787,11.0868,11.0461,11.0542,923774.0
2016-03-30 11:20:00,13.56,13.58,13.55,13.56,818899.0,11.0542,11.0705,11.0461,11.0542,818899.0
2016-03-30 11:25:00,13.56,13.57,13.54,13.54,898871.0,11.0542,11.0624,11.0379,11.0379,898871.0
2016-03-30 11:30:00,13.54,13.55,13.52,13.54,823150.0,11.0379,11.0461,11.0216,11.0379,823150.0
2016-03-30 11:35:00,13.54,13.55,13.5,13.5,1018825.0,11.0379,11.0461,11.0053,11.0053,1018825.0
2016-03-30 11:40:00,13.51,13.53,13.5,13.51,1259565.0,11.0134,11.0297,11.0053,11.0134,1259565.0
2016-03-30 11:45:00,13.52,13.55,13.51,13.54,558681.0,11.0216,11.0461,11.0134,11.0379,558681.0
2016-03-30 11:50:00,13.54,13.55,13.52,13.52,558671.0,11.0379,11.0461,11.0216,11.0216,558671.0
2016-03-30 11:55:00,13.53,13.53,13.52,13.53,314146.0,11.0297,11.0297,11.0216,11.0297,314146.0
2016-03-30 12:00:00,13.53,13.53,13.51,13.51,516571.0,11.0297,11.0297,11.0134,11.0134,516571.0
2016-03-30 12:05:00,13.52,13.52,13.51,13.52,655237.0,11.0216,11.0216,11.0134,11.0216,655237.0
2016-03-30 12:10:00,13.52,13.54,13.51,13.53,984735.0,11.0216,11.0379,11.0134,11.0297,984735.0
2016-03-30 12:15:00,13.53,13.58,13.52,13.56,1692765.0,11.0297,11.0705,11.0216,11.0542,1692765.0
2016-03-30 12:20:00,13.56,13.59,13.55,13.55,1068307.0,11.0542,11.0787,11.0461,11.0461,1068307.0
2016-03-30 12:25:00,13.56,13.56,13.52,13.52,828643.0,11.0542,11.0542,11.0216,11.0216,828643.0
2016-03-30 12:30:00,13.52,13.55,13.51,13.53,1059927.0,11.0216,11.0461,11.0134,11.0297,1059927.0
2016-03-30 12:35:00,13.53,13.54,13.5,13.53,2012678.0,11.0297,11.0379,11.0053,11.0297,2012678.0
2016-03-30 12:40:00,13.53,13.53,13.48,13.5,1893118.0,11.0297,11.0297,10.989,11.0053,1893118.0
2016-03-30 12:45:00,13.49,13.51,13.48,13.5,932827.0,10.9971,11.0134,10.989,11.0053,932827.0
2016-03-30 12:50:00,13.51,13.51,13.48,13.49,481455.0,11.0134,11.0134,10.989,10.9971,481455.0
2016-03-30 12:55:00,13.49,13.52,13.48,13.52,465074.0,10.9971,11.0216,10.989,11.0216,465074.0
2016-03-30 13:00:00,13.52,13.53,13.49,13.5,638911.0,11.0216,11.0297,10.9971,11.0053,638911.0
2016-03-30 13:05:00,13.5,13.5,13.47,13.49,2007995.0,11.0053,11.0053,10.9808,10.9971,2007995.0
2016-03-30 13:10:00,13.49,13.5,13.47,13.48,1487226.0,10.9971,11.0053,10.9808,10.989,1487226.0
2016-03-30 13:15:00,13.48,13.49,13.47,13.48,634476.0,10.989,10.9971,10.9808,10.989,634476.0
2016-03-30 13:20:00,13.48,13.49,13.47,13.47,710472.0,10.989,10.9971,10.9808,10.9808,710472.0
2016-03-30 13:25:00,13.48,13.49,13.46,13.49,701000.0,10.989,10.9971,10.9727,10.9971,701000.0
2016-03-30 13:30:00,13.48,13.49,13.46,13.49,641264.0,10.989,10.9971,10.9727,10.9971,641264.0
2016-03-30 13:35:00,13.48,13.49,13.48,13.48,170155.0,10.989,10.9971,10.989,10.989,170155.0
2016-03-30 13:40:00,13.49,13.49,13.48,13.48,353130.0,10.9971,10.9971,10.989,10.989,353130.0
2016-03-30 13:45:00,13.49,13.53,13.48,13.52,861821.0,10.9971,11.0297,10.989,11.0216,861821.0
2016-03-30 13:50:00,13.52,13.52,13.5,13.5,603242.0,11.0216,11.0216,11.0053,11.0053,603242.0
2016-03-30 13:55:00,13.51,13.52,13.5,13.52,348034.0,11.0134,11.0216,11.0053,11.0216,348034.0
2016-03-30 14:00:00,13.52,13.52,13.5,13.52,517128.0,11.0216,11.0216,11.0053,11.0216,517128.0
2016-03-30 14:05:00,13.52,13.53,13.51,13.52,456815.0,11.0216,11.0297,11.0134,11.0216,456815.0
2016-03-30 14:10:00,13.52,13.53,13.5,13.51,470974.0,11.0216,11.0297,11.0053,11.0134,470974.0
2016-03-30 14:15:00,13.51,13.51,13.49,13.51,675098.0,11.0134,11.0134,10.9971,11.0134,675098.0
2016-03-30 14:20:00,13.51,13.51,13.49,13.5,678046.0,11.0134,11.0134,10.9971,11.0053,678046.0
2016-03-30 14:25:00,13.5,13.51,13.49,13.51,386463.0,11.0053,11.0134,10.9971,11.0134,386463.0
2016-03-30 14:30:00,13.51,13.53,13.5,13.51,968577.0,11.0134,11.0297,11.0053,11.0134,968577.0
2016-03-30 14:35:00,13.51,13.51,13.5,13.5,199291.0,11.0134,11.0134,11.0053,11.0053,199291.0
2016-03-30 14:40:00,13.5,13.51,13.49,13.49,347180.0,11.0053,11.0134,10.9971,10.9971,347180.0
2016-03-30 14:45:00,13.5,13.51,13.49,13.5,467384.0,11.0053,11.0134,10.9971,11.0053,467384.0
2016-03-30 14:50:00,13.5,13.51,13.49,13.51,187828.0,11.0053,11.0134,10.9971,11.0134,187828.0
2016-03-30 14:55:00,13.51,13.51,13.49,13.5,455567.0,11.0134,11.0134,10.9971,11.0053,455567.0
2016-03-30 15:00:00,13.5,13.52,13.49,13.51,757704.0,11.0053,11.0216,10.9971,11.0134,757704.0
2016-03-30 15:05:00,13.52,13.55,13.51,13.54,1318715.0,11.0216,11.0461,11.0134,11.0379,1318715.0
2016-03-30 15:10:00,13.54,13.55,13.52,13.53,667198.0,11.0379,11.0461,11.0216,11.0297,667198.0
2016-03-30 15:15:00,13.53,13.55,13.53,13.54,498244.0,11.0297,11.0461,11.0297,11.0379,498244.0
2016-03-30 15:20:00,13.54,13.57,13.53,13.55,2143261.0,11.0379,11.0624,11.0297,11.0461,2143261.0
2016-03-30 15:25:00,13.56,13.56,13.54,13.54,424741.0,11.0542,11.0542,11.0379,11.0379,424741.0
2016-03-30 15:30:00,13.54,13.55,13.52,13.52,620512.0,11.0379,11.0461,11.0216,11.0216,620512.0
2016-03-30 15:35:00,13.52,13.53,13.51,13.53,1137185.0,11.0216,11.0297,11.0134,11.0297,1137185.0
2016-03-30 15:40:00,13.53,13.53,13.5,13.51,1065827.0,11.0297,11.0297,11.0053,11.0134,1065827.0
2016-03-30 15:45:00,13.51,13.51,13.49,13.5,930816.0,11.0134,11.0134,10.9971,11.0053,930816.0
2016-03-30 15:50:00,13.49,13.51,13.49,13.51,1750616.0,10.9971,11.0134,10.9971,11.0134,1750616.0
2016-03-30 15:55:00,13.51,13.51,13.47,13.49,3245123.0,11.0134,11.0134,10.9808,10.9971,3245123.0
2016-03-31 09:30:00,13.49,13.53,13.47,13.5,2313279.0,10.9971,11.0297,10.9808,11.0053,2313279.0
2016-03-31 09:35:00,13.51,13.57,13.48,13.56,2256294.0,11.0134,11.0624,10.989,11.0542,2256294.0
2016-03-31 09:40:00,13.56,13.64,13.56,13.58,2586754.0,11.0542,11.1194,11.0542,11.0705,2586754.0
2016-03-31 09:45:00,13.58,13.67,13.57,13.67,2263225.0,11.0705,11.1439,11.0624,11.1439,2263225.0
2016-03-31 09:50:00,13.66,13.67,13.62,13.65,1416892.0,11.1357,11.1439,11.1031,11.1276,1416892.0
2016-03-31 09:55:00,13.65,13.65,13.61,13.63,1177629.0,11.1276,11.1276,11.095,11.1113,1177629.0
2016-03-31 10:00:00,13.63,13.64,13.61,13.63,1085736.0,11.1113,11.1194,11.095,11.1113,1085736.0
2016-03-31 10:05:00,13.63,13.67,13.62,13.66,1597905.0,11.1113,11.1439,11.1031,11.1357,1597905.0
2016-03-31 10:10:00,13.66,13.67,13.63,13.67,696640.0,11.1357,11.1439,11.1113,11.1439,696640.0
2016-03-31 10:15:00,13.67,13.67,13.63,13.63,1015822.0,11.1439,11.1439,11.1113,11.1113,1015822.0
2016-03-31 10:20:00,13.63,13.67,13.63,13.64,584392.0,11.1113,11.1439,11.1113,11.1194,584392.0
2016-03-31 10:25:00,13.65,13.65,13.6,13.6,1217368.0,11.1276,11.1276,11.0868,11.0868,1217368.0
2016-03-31 10:30:00,13.6,13.63,13.6,13.62,1013980.0,11.0868,11.1113,11.0868,11.1031,1013980.0
2016-03-31 10:35:00,13.61,13.62,13.6,13.61,953915.0,11.095,11.1031,11.0868,11.095,953915.0
2016-03-31 10:40:00,13.61,13.63,13.59,13.62,1124731.0,11.095,11.1113,11.0787,11.1031,1124731.0
2016-03-31 10:45:00,13.62,13.63,13.61,13.61,643467.0,11.1031,11.1113,11.095,11.095,643467.0
2016-03-31 10:50:00,13.62,13.64,13.61,13.64,631361.0,11.1031,11.1194,11.095,11.1194,631361.0
2016-03-31 10:55:00,13.63,13.64,13.62,13.63,907459.0,11.1113,11.1194,11.1031,11.1113,907459.0
2016-03-31 11:00:00,13.63,13.65,13.62,13.65,619989.0,11.1113,11.1276,11.1031,11.1276,619989.0
2016-03-31 11:05:00,13.65,13.67,13.64,13.66,1450386.0,11.1276,11.1439,11.1194,11.1357,1450386.0
2016-03-31 11:10:00,13.66,13.71,13.65,13.68,2716551.0,11.1357,11.1765,11.1276,11.152,2716551.0
2016-03-31 11:15:00,13.69,13.7,13.68,13.7,924963.0,11.1602,11.1683,11.152,11.1683,924963.0
2016-03-31 11:20:00,13.7,13.7,13.67,13.69,1023484.0,11.1683,11.1683,11.1439,11.1602,1023484.0
2016-03-31 11:25:00,13.69,13.69,13.65,13.66,641369.0,11.1602,11.1602,11.1276,11.1357,641369.0
2016-03-31 11:30:00,13.66,13.68,13.64,13.66,829084.0,11.1357,11.152,11.1194,11.1357,829084.0
2016-03-31 11:35:00,13.65,13.66,13.64,13.64,312717.0,11.1276,11.1357,11.1194,11.1194,312717.0
2016-03-31 11:40:00,13.65,13.66,13.64,13.65,434645.0,11.1276,11.1357,11.1194,11.1276,434645.0
2016-03-31 11:45:00,13.65,13.66,13.65,13.65,174775.0,11.1276,11.1357,11.1276,11.1276,174775.0
2016-03-31 11:50:00,13.66,13.68,13.65,13.66,822876.0,11.1357,11.152,11.1276,11.1357,822876.0
2016-03-31 11:55:00,13.66,13.68,13.65,13.67,461090.0,11.1357,11.152,11.1276,11.1439,461090.0
2016-03-31 12:00:00,13.66,13.68,13.66,13.67,354564.0,11.1357,11.152,11.1357,11.1439,354564.0
2016-03-31 12:05:00,13.67,13.68,13.66,13.66,221742.0,11.1439,11.152,11.1357,11.1357,221742.0
2016-03-31 12:10:00,13.66,13.67,13.65,13.66,136799.0,11.1357,11.1439,11.1276,11.1357,136799.0
2016-03-31 12:15:00,13.66,13.67,13.65,13.66,325303.0,11.1357,11.1439,11.1276,11.1357,325303.0
2016-03-31 12:20:00,13.67,13.67,13.65,13.66,405809.0,11.1439,11.1439,11.1276,11.1357,405809.0
2016-03-31 12:25:00,13.65,13.66,13.65,13.66,119409.0,11.1276,11.1357,11.1276,11.1357,119409.0
2016-03-31 12:30:00,13.66,13.66,13.63,13.64,571120.0,11.1357,11.1357,11.1113,11.1194,571120.0
2016-03-31 12:35:00,13.63,13.64,13.62,13.63,321315.0,11.1113,11.1194,11.1031,11.1113,321315.0
2016-03-31 12:40:00,13.63,13.64,13.62,13.63,209828.0,11.1113,11.1194,11.1031,11.1113,209828.0
2016-03-31 12:45:00,13.62,13.63,13.61,13.61,446119.0,11.1031,11.1113,11.095,11.095,446119.0
2016-03-31 12:50:00,13.61,13.62,13.61,13.62,271586.0,11.095,11.1031,11.095,11.1031,271586.0
2016-03-31 12:55:00,13.62,13.62,13.61,13.61,187796.0,11.1031,11.1031,11.095,11.095,187796.0
2016-03-31 13:00:00,13.61,13.62,13.59,13.59,814604.0,11.095,11.1031,11.0787,11.0787,814604.0
2016-03-31 13:05:00,13.6,13.61,13.58,13.59,1337421.0,11.0868,11.095,11.0705,11.0787,1337421.0
2016-03-31 13:10:00,13.58,13.59,13.57,13.58,356710.0,11.0705,11.0787,11.0624,11.0705,356710.0
2016-03-31 13:15:00,13.57,13.58,13.56,13.57,289881.0,11.0624,11.0705,11.0542,11.0624,289881.0
2016-03-31 13:20:00,13.57,13.59,13.57,13.59,348157.0,11.0624,11.0787,11.0624,11.0787,348157.0
2016-03-31 13:25:00,13.59,13.59,13.58,13.59,140556.0,11.0787,11.0787,11.0705,11.0787,140556.0
2016-03-31 13:30:00,13.58,13.59,13.55,13.55,683078.0,11.0705,11.0787,11.0461,11.0461,683078.0
2016-03-31 13:35:00,13.56,13.57,13.55,13.55,665443.0,11.0542,11.0624,11.0461,11.0461,665443.0
2016-03-31 13:40:00,13.55,13.56,13.54,13.56,687249.0,11.0461,11.0542,11.0379,11.0542,687249.0
2016-03-31 13:45:00,13.56,13.56,13.53,13.54,549630.0,11.0542,11.0542,11.0297,11.0379,549630.0
2016-03-31 13:50:00,13.54,13.55,13.53,13.54,610515.0,11.0379,11.0461,11.0297,11.0379,610515.0
2016-03-31 13:55:00,13.54,13.55,13.51,13.53,700841.0,11.0379,11.0461,11.0134,11.0297,700841.0
2016-03-31 14:00:00,13.53,13.53,13.51,13.52,746083.0,11.0297,11.0297,11.0134,11.0216,746083.0
2016-03-31 14:05:00,13.52,13.52,13.5,13.51,755885.0,11.0216,11.0216,11.0053,11.0134,755885.0
2016-03-31 14:10:00,13.51,13.52,13.5,13.51,208652.0,11.0134,11.0216,11.0053,11.0134,208652.0
2016-03-31 14:15:00,13.52,13.52,13.5,13.51,689938.0,11.0216,11.0216,11.0053,11.0134,689938.0
2016-03-31 14:20:00,13.51,13.51,13.49,13.51,851304.0,11.0134,11.0134,10.9971,11.0134,851304.0
2016-03-31 14:25:00,13.5,13.51,13.48,13.49,545117.0,11.0053,11.0134,10.989,10.9971,545117.0
2016-03-31 14:30:00,13.49,13.51,13.48,13.5,780840.0,10.9971,11.0134,10.989,11.0053,780840.0
2016-03-31 14:35:00,13.5,13.5,13.48,13.48,248026.0,11.0053,11.0053,10.989,10.989,248026.0
2016-03-31 14:40:00,13.48,13.49,13.47,13.48,405939.0,10.989,10.9971,10.9808,10.989,405939.0
2016-03-31 14:45:00,13.47,13.48,13.46,13.47,716543.0,10.9808,10.989,10.9727,10.9808,716543.0
2016-03-31 14:50:00,13.47,13.48,13.45,13.48,904721.0,10.9808,10.989,10.9645,10.989,904721.0
2016-03-31 14:55:00,13.48,13.5,13.47,13.47,572306.0,10.989,11.0053,10.9808,10.9808,572306.0
2016-03-31 15:00:00,13.47,13.5,13.47,13.5,935819.0,10.9808,11.0053,10.9808,11.0053,935819.0
2016-03-31 15:05:00,13.5,13.5,13.48,13.49,404449.0,11.0053,11.0053,10.989,10.9971,404449.0
2016-03-31 15:10:00,13.49,13.49,13.47,13.49,541532.0,10.9971,10.9971,10.9808,10.9971,541532.0
2016-03-31 15:15:00,13.49,13.5,13.48,13.49,352132.0,10.9971,11.0053,10.989,10.9971,352132.0
2016-03-31 15:20:00,13.5,13.54,13.49,13.52,2025786.0,11.0053,11.0379,10.9971,11.0216,2025786.0
2016-03-31 15:25:00,13.52,13.54,13.51,13.52,1112857.0,11.0216,11.0379,11.0134,11.0216,1112857.0
2016-03-31 15:30:00,13.53,13.53,13.51,13.52,396346.0,11.0297,11.0297,11.0134,11.0216,396346.0
2016-03-31 15:35:00,13.52,13.52,13.5,13.52,1534145.0,11.0216,11.0216,11.0053,11.0216,1534145.0
2016-03-31 15:40:00,13.52,13.54,13.5,13.54,2176797.0,11.0216,11.0379,11.0053,11.0379,2176797.0
2016-03-31 15:45:00,13.54,13.56,13.53,13.56,2530135.0,11.0379,11.0542,11.0297,11.0542,2530135.0
2016-03-31 15:50:00,13.56,13.56,13.54,13.54,2005132.0,11.0542,11.0542,11.0379,11.0379,2005132.0
2016-03-31 15:55:00,13.54,13.55,13.49,13.51,3095483.0,11.0379,11.0461,10.9971,11.0134,3095483.0
2016-04-01 09:30:00,13.47,13.49,13.4,13.42,2577816.0,10.9808,10.9971,10.9238,10.9401,2577816.0
2016-04-01 09:35:00,13.43,13.43,13.35,13.38,2346317.0,10.9482,10.9482,10.883,10.9075,2346317.0
2016-04-01 09:40:00,13.38,13.4,13.32,13.37,1889956.0,10.9075,10.9238,10.8586,10.8993,1889956.0
2016-04-01 09:45:00,13.37,13.45,13.35,13.45,1639967.0,10.8993,10.9645,10.883,10.9645,1639967.0
2016-04-01 09:50:00,13.45,13.46,13.4,13.4,1694530.0,10.9645,10.9727,10.9238,10.9238,1694530.0
2016-04-01 09:55:00,13.4,13.43,13.4,13.41,875648.0,10.9238,10.9482,10.9238,10.9319,875648.0
2016-04-01 10:00:00,13.42,13.49,13.4,13.46,1551227.0,10.9401,10.9971,10.9238,10.9727,1551227.0
2016-04-01 10:05:00,13.45,13.52,13.45,13.49,1466616.0,10.9645,11.0216,10.9645,10.9971,1466616.0
2016-04-01 10:10:00,13.49,13.54,13.49,13.52,1200923.0,10.9971,11.0379,10.9971,11.0216,1200923.0
2016-04-01 10:15:00,13.51,13.53,13.48,13.49,1059414.0,11.0134,11.0297,10.989,10.9971,1059414.0
2016-04-01 10:20:00,13.5,13.54,13.48,13.53,1506940.0,11.0053,11.0379,10.989,11.0297,1506940.0
2016-04-01 10:25:00,13.53,13.54,13.5,13.54,954552.0,11.0297,11.0379,11.0053,11.0379,954552.0
2016-04-01 10:30:00,13.54,13.58,13.52,13.57,960049.0,11.0379,11.0705,11.0216,11.0624,960049.0
2016-04-01 10:35:00,13.57,13.62,13.56,13.62,1323501.0,11.0624,11.1031,11.0542,11.1031,1323501.0
2016-04-01 10:40:00,13.62,13.65,13.6,13.6,1080717.0,11.1031,11.1276,11.0868,11.0868,1080717.0
2016-04-01 10:45:00,13.6,13.62,13.58,13.61,918299.0,11.0868,11.1031,11.0705,11.095,918299.0
2016-04-01 10:50:00,13.61,13.61,13.57,13.59,1080145.0,11.095,11.095,11.0624,11.0787,1080145.0
2016-04-01 10:55:00,13.6,13.62,13.57,13.62,722886.0,11.0868,11.1031,11.0624,11.1031,722886.0
2016-04-01 11:00:00,13.62,13.64,13.59,13.62,1242671.0,11.1031,11.1194,11.0787,11.1031,1242671.0
2016-04-01 11:05:00,13.62,13.63,13.59,13.61,614368.0,11.1031,11.1113,11.0787,11.095,614368.0
2016-04-01 11:10:00,13.61,13.62,13.59,13.62,506697.0,11.095,11.1031,11.0787,11.1031,506697.0
2016-04-01 11:15:00,13.61,13.63,13.59,13.6,479518.0,11.095,11.1113,11.0787,11.0868,479518.0
2016-04-01 11:20:00,13.61,13.61,13.58,13.58,556278.0,11.095,11.095,11.0705,11.0705,556278.0
2016-04-01 11:25:00,13.58,13.59,13.54,13.55,1285502.0,11.0705,11.0787,11.0379,11.0461,1285502.0
2016-04-01 11:30:00,13.56,13.59,13.55,13.59,437372.0,11.0542,11.0787,11.0461,11.0787,437372.0
2016-04-01 11:35:00,13.59,13.61,13.58,13.6,455509.0,11.0787,11.095,11.0705,11.0868,455509.0
2016-04-01 11:40:00,13.6,13.63,13.59,13.6,593867.0,11.0868,11.1113,11.0787,11.0868,593867.0
2016-04-01 11:45:00,13.6,13.61,13.57,13.58,590405.0,11.0868,11.095,11.0624,11.0705,590405.0
2016-04-01 11:50:00,13.59,13.6,13.56,13.59,407895.0,11.0787,11.0868,11.0542,11.0787,407895.0
2016-04-01 11:55:00,13.59,13.6,13.57,13.59,227964.0,11.0787,11.0868,11.0624,11.0787,227964.0
2016-04-01 12:00:00,13.59,13.61,13.58,13.59,549374.0,11.0787,11.095,11.0705,11.0787,549374.0
2016-04-01 12:05:00,13.59,13.6,13.58,13.59,282260.0,11.0787,11.0868,11.0705,11.0787,282260.0
2016-04-01 12:10:00,13.58,13.59,13.57,13.58,222321.0,11.0705,11.0787,11.0624,11.0705,222321.0
2016-04-01 12:15:00,13.58,13.6,13.57,13.58,472300.0,11.0705,11.0868,11.0624,11.0705,472300.0
2016-04-01 12:20:00,13.58,13.58,13.55,13.56,418443.0,11.0705,11.0705,11.0461,11.0542,418443.0
2016-04-01 12:25:00,13.56,13.57,13.55,13.57,387215.0,11.0542,11.0624,11.0461,11.0624,387215.0
2016-04-01 12:30:00,13.56,13.58,13.55,13.58,493123.0,11.0542,11.0705,11.0461,11.0705,493123.0
2016-04-01 12:35:00,13.58,13.6,13.57,13.59,469645.0,11.0705,11.0868,11.0624,11.0787,469645.0
2016-04-01 12:40:00,13.59,13.6,13.57,13.59,381511.0,11.0787,11.0868,11.0624,11.0787,381511.0
2016-04-01 12:45:00,13.58,13.6,13.57,13.59,464325.0,11.0705,11.0868,11.0624,11.0787,464325.0
2016-04-01 12:50:00,13.6,13.6,13.57,13.58,161355.0,11.0868,11.0868,11.0624,11.0705,161355.0
2016-04-01 12:55:00,13.58,13.6,13.58,13.59,986542.0,11.0705,11.0868,11.0705,11.0787,986542.0
2016-04-01 13:00:00,13.58,13.59,13.57,13.58,932802.0,11.0705,11.0787,11.0624,11.0705,932802.0
2016-04-01 13:05:00,13.58,13.59,13.57,13.59,321000.0,11.0705,11.0787,11.0624,11.0787,321000.0
2016-04-01 13:10:00,13.59,13.62,13.58,13.62,823013.0,11.0787,11.1031,11.0705,11.1031,823013.0
2016-04-01 13:15:00,13.61,13.62,13.6,13.61,886650.0,11.095,11.1031,11.0868,11.095,886650.0
2016-04-01 13:20:00,13.61,13.64,13.61,13.63,413462.0,11.095,11.1194,11.095,11.1113,413462.0
2016-04-01 13:25:00,13.63,13.64,13.62,13.63,332875.0,11.1113,11.1194,11.1031,11.1113,332875.0
2016-04-01 13:30:00,13.63,13.64,13.62,13.64,239440.0,11.1113,11.1194,11.1031,11.1194,239440.0
2016-04-01 13:35:00,13.63,13.64,13.61,13.62,517608.0,11.1113,11.1194,11.095,11.1031,517608.0
2016-04-01 13:40:00,13.62,13.63,13.6,13.61,1366073.0,11.1031,11.1113,11.0868,11.095,1366073.0
2016-04-01 13:45:00,13.61,13.61,13.6,13.6,346175.0,11.095,11.095,11.0868,11.0868,346175.0
2016-04-01 13:50:00,13.61,13.63,13.6,13.63,1195310.0,11.095,11.1113,11.0868,11.1113,1195310.0
2016-04-01 13:55:00,13.63,13.63,13.61,13.62,296585.0,11.1113,11.1113,11.095,11.1031,296585.0
2016-04-01 14:00:00,13.62,13.62,13.6,13.62,249783.0,11.1031,11.1031,11.0868,11.1031,249783.0
2016-04-01 14:05:00,13.62,13.63,13.61,13.62,404548.0,11.1031,11.1113,11.095,11.1031,404548.0
2016-04-01 14:10:00,13.62,13.62,13.6,13.6,311820.0,11.1031,11.1031,11.0868,11.0868,311820.0
2016-04-01 14:15:00,13.6,13.61,13.59,13.6,425950.0,11.0868,11.095,11.0787,11.0868,425950.0
2016-04-01 14:20:00,13.59,13.6,13.58,13.59,356436.0,11.0787,11.0868,11.0705,11.0787,356436.0
2016-04-01 14:25:00,13.59,13.59,13.56,13.58,402398.0,11.0787,11.0787,11.0542,11.0705,402398.0
2016-04-01 14:30:00,13.58,13.59,13.56,13.59,504484.0,11.0705,11.0787,11.0542,11.0787,504484.0
2016-04-01 14:35:00,13.59,13.61,13.58,13.6,536557.0,11.0787,11.095,11.0705,11.0868,536557.0
2016-04-01 14:40:00,13.6,13.61,13.59,13.6,239646.0,11.0868,11.095,11.0787,11.0868,239646.0
2016-04-01 14:45:00,13.6,13.62,13.6,13.6,911691.0,11.0868,11.1031,11.0868,11.0868,911691.0
2016-04-01 14:50:00,13.6,13.6,13.57,13.58,581314.0,11.0868,11.0868,11.0624,11.0705,581314.0
2016-04-01 14:55:00,13.57,13.59,13.57,13.58,394841.0,11.0624,11.0787,11.0624,11.0705,394841.0
2016-04-01 15:00:00,13.58,13.61,13.57,13.6,888000.0,11.0705,11.095,11.0624,11.0868,888000.0
2016-04-01 15:05:00,13.6,13.6,13.58,13.59,299142.0,11.0868,11.0868,11.0705,11.0787,299142.0
2016-04-01 15:10:00,13.59,13.6,13.56,13.56,625664.0,11.0787,11.0868,11.0542,11.0542,625664.0
2016-04-01 15:15:00,13.57,13.58,13.56,13.57,446593.0,11.0624,11.0705,11.0542,11.0624,446593.0
2016-04-01 15:20:00,13.56,13.57,13.55,13.56,577427.0,11.0542,11.0624,11.0461,11.0542,577427.0
2016-04-01 15:25:00,13.55,13.57,13.55,13.57,815937.0,11.0461,11.0624,11.0461,11.0624,815937.0
2016-04-01 15:30:00,13.57,13.59,13.56,13.59,1136982.0,11.0624,11.0787,11.0542,11.0787,1136982.0
2016-04-01 15:35:00,13.58,13.59,13.57,13.59,767246.0,11.0705,11.0787,11.0624,11.0787,767246.0
2016-04-01 15:40:00,13.59,13.6,13.57,13.59,1004413.0,11.0787,11.0868,11.0624,11.0787,1004413.0
2016-04-01 15:45:00,13.59,13.61,13.57,13.58,2567559.0,11.0787,11.095,11.0624,11.0705,2567559.0
2016-04-01 15:50:00,13.58,13.58,13.56,13.56,2008677.0,11.0705,11.0705,11.0542,11.0542,2008677.0
2016-04-01 15:55:00,13.57,13.58,13.55,13.56,4465509.0,11.0624,11.0705,11.0461,11.0542,4465509.0
2016-04-04 09:30:00,13.54,13.55,13.48,13.53,2016029.0,11.0379,11.0461,10.989,11.0297,2016029.0
2016-04-04 09:35:00,13.52,13.53,13.41,13.45,2111972.0,11.0216,11.0297,10.9319,10.9645,2111972.0
2016-04-04 09:40:00,13.45,13.5,13.44,13.49,1265191.0,10.9645,11.0053,10.9564,10.9971,1265191.0
2016-04-04 09:45:00,13.49,13.5,13.46,13.49,1059336.0,10.9971,11.0053,10.9727,10.9971,1059336.0
2016-04-04 09:50:00,13.49,13.55,13.47,13.54,1234031.0,10.9971,11.0461,10.9808,11.0379,1234031.0
2016-04-04 09:55:00,13.54,13.57,13.51,13.57,1318537.0,11.0379,11.0624,11.0134,11.0624,1318537.0
2016-04-04 10:00:00,13.57,13.58,13.54,13.57,712301.0,11.0624,11.0705,11.0379,11.0624,712301.0
2016-04-04 10:05:00,13.58,13.58,13.54,13.57,444100.0,11.0705,11.0705,11.0379,11.0624,444100.0
2016-04-04 10:10:00,13.56,13.57,13.53,13.54,643260.0,11.0542,11.0624,11.0297,11.0379,643260.0
2016-04-04 10:15:00,13.56,13.59,13.55,13.59,1450583.0,11.0542,11.0787,11.0461,11.0787,1450583.0
2016-04-04 10:20:00,13.58,13.64,13.58,13.62,1845880.0,11.0705,11.1194,11.0705,11.1031,1845880.0
2016-04-04 10:25:00,13.62,13.63,13.6,13.61,518911.0,11.1031,11.1113,11.0868,11.095,518911.0
2016-04-04 10:30:00,13.61,13.65,13.6,13.64,986621.0,11.095,11.1276,11.0868,11.1194,986621.0
2016-04-04 10:35:00,13.64,13.65,13.59,13.6,605635.0,11.1194,11.1276,11.0787,11.0868,605635.0
2016-04-04 10:40:00,13.59,13.64,13.59,13.63,754202.0,11.0787,11.1194,11.0787,11.1113,754202.0
2016-04-04 10:45:00,13.63,13.64,13.59,13.6,572090.0,11.1113,11.1194,11.0787,11.0868,572090.0
2016-04-04 10:50:00,13.59,13.6,13.53,13.53,718716.0,11.0787,11.0868,11.0297,11.0297,718716.0
2016-04-04 10:55:00,13.54,13.56,13.52,13.54,674695.0,11.0379,11.0542,11.0216,11.0379,674695.0
2016-04-04 11:00:00,13.54,13.55,13.51,13.54,715441.0,11.0379,11.0461,11.0134,11.0379,715441.0
2016-04-04 11:05:00,13.54,13.55,13.52,13.54,650116.0,11.0379,11.0461,11.0216,11.0379,650116.0
2016-04-04 11:10:00,13.55,13.55,13.5,13.52,1109126.0,11.0461,11.0461,11.0053,11.0216,1109126.0
2016-04-04 11:15:00,13.52,13.55,13.5,13.55,541477.0,11.0216,11.0461,11.0053,11.0461,541477.0
2016-04-04 11:20:00,13.54,13.56,13.54,13.54,508512.0,11.0379,11.0542,11.0379,11.0379,508512.0
2016-04-04 11:25:00,13.54,13.57,13.54,13.55,1152274.0,11.0379,11.0624,11.0379,11.0461,1152274.0
2016-04-04 11:30:00,13.56,13.58,13.55,13.57,580072.0,11.0542,11.0705,11.0461,11.0624,580072.0
2016-04-04 11:35:00,13.57,13.59,13.55,13.58,462963.0,11.0624,11.0787,11.0461,11.0705,462963.0
2016-04-04 11:40:00,13.58,13.59,13.56,13.57,580558.0,11.0705,11.0787,11.0542,11.0624,580558.0
2016-04-04 11:45:00,13.57,13.57,13.55,13.56,374365.0,11.0624,11.0624,11.0461,11.0542,374365.0
2016-04-04 11:50:00,13.57,13.58,13.56,13.58,253261.0,11.0624,11.0705,11.0542,11.0705,253261.0
2016-04-04 11:55:00,13.57,13.59,13.57,13.59,203524.0,11.0624,11.0787,11.0624,11.0787,203524.0
2016-04-04 12:00:00,13.59,13.6,13.58,13.6,263527.0,11.0787,11.0868,11.0705,11.0868,263527.0
2016-04-04 12:05:00,13.6,13.62,13.58,13.62,588480.0,11.0868,11.1031,11.0705,11.1031,588480.0
2016-04-04 12:10:00,13.62,13.62,13.6,13.62,469622.0,11.1031,11.1031,11.0868,11.1031,469622.0
2016-04-04 12:15:00,13.62,13.62,13.6,13.61,317496.0,11.1031,11.1031,11.0868,11.095,317496.0
2016-04-04 12:20:00,13.61,13.62,13.6,13.62,427495.0,11.095,11.1031,11.0868,11.1031,427495.0
2016-04-04 12:25:00,13.61,13.63,13.6,13.61,433698.0,11.095,11.1113,11.0868,11.095,433698.0
2016-04-04 12:30:00,13.61,13.61,13.59,13.6,572483.0,11.095,11.095,11.0787,11.0868,572483.0
2016-04-04 12:35:00,13.59,13.62,13.59,13.6,365345.0,11.0787,11.1031,11.0787,11.0868,365345.0
2016-04-04 12:40:00,13.6,13.62,13.59,13.61,366964.0,11.0868,11.1031,11.0787,11.095,366964.0
2016-04-04 12:45:00,13.61,13.62,13.58,13.6,324993.0,11.095,11.1031,11.0705,11.0868,324993.0
2016-04-04 12:50:00,13.6,13.62,13.59,13.61,240217.0,11.0868,11.1031,11.0787,11.095,240217.0
2016-04-04 12:55:00,13.61,13.62,13.61,13.62,1028988.0,11.095,11.1031,11.095,11.1031,1028988.0
2016-04-04 13:00:00,13.62,13.62,13.59,13.59,569698.0,11.1031,11.1031,11.0787,11.0787,569698.0
2016-04-04 13:05:00,13.59,13.61,13.57,13.6,1076599.0,11.0787,11.095,11.0624,11.0868,1076599.0
2016-04-04 13:10:00,13.6,13.61,13.58,13.6,308800.0,11.0868,11.095,11.0705,11.0868,308800.0
2016-04-04 13:15:00,13.6,13.6,13.58,13.59,237424.0,11.0868,11.0868,11.0705,11.0787,237424.0
2016-04-04 13:20:00,13.58,13.6,13.58,13.59,232094.0,11.0705,11.0868,11.0705,11.0787,232094.0
2016-04-04 13:25:00,13.59,13.59,13.57,13.58,271911.0,11.0787,11.0787,11.0624,11.0705,271911.0
2016-04-04 13:30:00,13.58,13.59,13.56,13.56,281934.0,11.0705,11.0787,11.0542,11.0542,281934.0
2016-04-04 13:35:00,13.57,13.58,13.54,13.54,754047.0,11.0624,11.0705,11.0379,11.0379,754047.0
2016-04-04 13:40:00,13.54,13.56,13.54,13.56,386722.0,11.0379,11.0542,11.0379,11.0542,386722.0
2016-04-04 13:45:00,13.56,13.57,13.54,13.56,556839.0,11.0542,11.0624,11.0379,11.0542,556839.0
2016-04-04 13:50:00,13.57,13.57,13.55,13.56,176536.0,11.0624,11.0624,11.0461,11.0542,176536.0
2016-04-04 13:55:00,13.56,13.56,13.52,13.53,634101.0,11.0542,11.0542,11.0216,11.0297,634101.0
2016-04-04 14:00:00,13.53,13.53,13.52,13.53,364883.0,11.0297,11.0297,11.0216,11.0297,364883.0
2016-04-04 14:05:00,13.53,13.54,13.52,13.53,323545.0,11.0297,11.0379,11.0216,11.0297,323545.0
2016-04-04 14:10:00,13.54,13.54,13.51,13.52,480793.0,11.0379,11.0379,11.0134,11.0216,480793.0
2016-04-04 14:15:00,13.52,13.52,13.49,13.52,772828.0,11.0216,11.0216,10.9971,11.0216,772828.0
2016-04-04 14:20:00,13.51,13.53,13.5,13.53,290286.0,11.0134,11.0297,11.0053,11.0297,290286.0
2016-04-04 14:25:00,13.53,13.53,13.5,13.52,481747.0,11.0297,11.0297,11.0053,11.0216,481747.0
2016-04-04 14:30:00,13.51,13.55,13.51,13.55,1123712.0,11.0134,11.0461,11.0134,11.0461,1123712.0
2016-04-04 14:35:00,13.54,13.55,13.53,13.55,301068.0,11.0379,11.0461,11.0297,11.0461,301068.0
2016-04-04 14:40:00,13.55,13.56,13.53,13.54,395930.0,11.0461,11.0542,11.0297,11.0379,395930.0
2016-04-04 14:45:00,13.55,13.56,13.54,13.56,168186.0,11.0461,11.0542,11.0379,11.0542,168186.0
2016-04-04 14:50:00,13.56,13.56,13.53,13.54,327203.0,11.0542,11.0542,11.0297,11.0379,327203.0
2016-04-04 14:55:00,13.53,13.55,13.53,13.54,691514.0,11.0297,11.0461,11.0297,11.0379,691514.0
2016-04-04 15:00:00,13.54,13.56,13.53,13.55,692130.0,11.0379,11.0542,11.0297,11.0461,692130.0
2016-04-04 15:05:00,13.54,13.57,13.54,13.54,645598.0,11.0379,11.0624,11.0379,11.0379,645598.0
2016-04-04 15:10:00,13.54,13.56,13.54,13.56,321770.0,11.0379,11.0542,11.0379,11.0542,321770.0
2016-04-04 15:15:00,13.56,13.56,13.53,13.54,281359.0,11.0542,11.0542,11.0297,11.0379,281359.0
2016-04-04 15:20:00,13.54,13.54,13.5,13.51,968281.0,11.0379,11.0379,11.0053,11.0134,968281.0
2016-04-04 15:25:00,13.51,13.52,13.49,13.49,645033.0,11.0134,11.0216,10.9971,10.9971,645033.0
2016-04-04 15:30:00,13.5,13.51,13.49,13.51,1040038.0,11.0053,11.0134,10.9971,11.0134,1040038.0
2016-04-04 15:35:00,13.51,13.52,13.48,13.48,1081729.0,11.0134,11.0216,10.989,10.989,1081729.0
2016-04-04 15:40:00,13.48,13.5,13.48,13.49,1057916.0,10.989,11.0053,10.989,10.9971,1057916.0
2016-04-04 15:45:00,13.49,13.51,13.49,13.5,1424358.0,10.9971,11.0134,10.9971,11.0053,1424358.0
2016-04-04 15:50:00,13.5,13.51,13.49,13.5,931812.0,11.0053,11.0134,10.9971,11.0053,931812.0
2016-04-04 15:55:00,13.5,13.52,13.49,13.52,3174969.0,11.0053,11.0216,10.9971,11.0216,3174969.0
2016-04-05 09:30:00,13.3,13.31,13.25,13.28,3350502.0,10.8422,10.8504,10.8015,10.8259,3350502.0
2016-04-05 09:35:00,13.28,13.34,13.23,13.24,3248251.0,10.8259,10.8749,10.7852,10.7933,3248251.0
2016-04-05 09:40:00,13.24,13.24,13.18,13.24,2500717.0,10.7933,10.7933,10.7444,10.7933,2500717.0
2016-04-05 09:45:00,13.24,13.25,13.18,13.23,2020733.0,10.7933,10.8015,10.7444,10.7852,2020733.0
2016-04-05 09:50:00,13.22,13.24,13.19,13.2,1765354.0,10.777,10.7933,10.7526,10.7607,1765354.0
2016-04-05 09:55:00,13.2,13.25,13.19,13.24,929835.0,10.7607,10.8015,10.7526,10.7933,929835.0
2016-04-05 10:00:00,13.24,13.28,13.23,13.24,1265462.0,10.7933,10.8259,10.7852,10.7933,1265462.0
2016-04-05 10:05:00,13.23,13.28,13.22,13.26,1219145.0,10.7852,10.8259,10.777,10.8096,1219145.0
2016-04-05 10:10:00,13.26,13.28,13.24,13.25,1257113.0,10.8096,10.8259,10.7933,10.8015,1257113.0
2016-04-05 10:15:00,13.25,13.27,13.22,13.24,889112.0,10.8015,10.8178,10.777,10.7933,889112.0
2016-04-05 10:20:00,13.24,13.25,13.21,13.23,1439467.0,10.7933,10.8015,10.7689,10.7852,1439467.0
2016-04-05 10:25:00,13.23,13.26,13.22,13.24,1475356.0,10.7852,10.8096,10.777,10.7933,1475356.0
2016-04-05 10:30:00,13.24,13.26,13.22,13.25,635056.0,10.7933,10.8096,10.777,10.8015,635056.0
2016-04-05 10:35:00,13.26,13.26,13.22,13.25,766990.0,10.8096,10.8096,10.777,10.8015,766990.0
2016-04-05 10:40:00,13.25,13.25,13.2,13.22,793849.0,10.8015,10.8015,10.7607,10.777,793849.0
2016-04-05 10:45:00,13.21,13.23,13.2,13.22,1014057.0,10.7689,10.7852,10.7607,10.777,1014057.0
2016-04-05 10:50:00,13.22,13.24,13.21,13.21,818586.0,10.777,10.7933,10.7689,10.7689,818586.0
2016-04-05 10:55:00,13.21,13.23,13.2,13.22,1141030.0,10.7689,10.7852,10.7607,10.777,1141030.0
2016-04-05 11:00:00,13.23,13.25,13.21,13.25,570767.0,10.7852,10.8015,10.7689,10.8015,570767.0
2016-04-05 11:05:00,13.25,13.28,13.24,13.27,595670.0,10.8015,10.8259,10.7933,10.8178,595670.0
2016-04-05 11:10:00,13.27,13.29,13.26,13.26,1055911.0,10.8178,10.8341,10.8096,10.8096,1055911.0
2016-04-05 11:15:00,13.27,13.27,13.22,13.26,1401611.0,10.8178,10.8178,10.777,10.8096,1401611.0
2016-04-05 11:20:00,13.26,13.27,13.23,13.23,819887.0,10.8096,10.8178,10.7852,10.7852,819887.0
2016-04-05 11:25:00,13.23,13.25,13.22,13.24,1262236.0,10.7852,10.8015,10.777,10.7933,1262236.0
2016-04-05 11:30:00,13.25,13.26,13.22,13.23,1290612.0,10.8015,10.8096,10.777,10.7852,1290612.0
2016-04-05 11:35:00,13.24,13.25,13.22,13.25,1044403.0,10.7933,10.8015,10.777,10.8015,1044403.0
2016-04-05 11:40:00,13.24,13.26,13.22,13.24,842330.0,10.7933,10.8096,10.777,10.7933,842330.0
2016-04-05 11:45:00,13.23,13.25,13.21,13.23,1280672.0,10.7852,10.8015,10.7689,10.7852,1280672.0
2016-04-05 11:50:00,13.24,13.25,13.23,13.24,652729.0,10.7933,10.8015,10.7852,10.7933,652729.0
2016-04-05 11:55:00,13.24,13.26,13.23,13.26,980011.0,10.7933,10.8096,10.7852,10.8096,980011.0
2016-04-05 12:00:00,13.25,13.28,13.24,13.27,942495.0,10.8015,10.8259,10.7933,10.8178,942495.0
2016-04-05 12:05:00,13.27,13.28,13.25,13.26,565264.0,10.8178,10.8259,10.8015,10.8096,565264.0
2016-04-05 12:10:00,13.25,13.27,13.25,13.26,503323.0,10.8015,10.8178,10.8015,10.8096,503323.0
2016-04-05 12:15:00,13.26,13.26,13.22,13.24,707531.0,10.8096,10.8096,10.777,10.7933,707531.0
2016-04-05 12:20:00,13.24,13.25,13.22,13.24,587746.0,10.7933,10.8015,10.777,10.7933,587746.0
2016-04-05 12:25:00,13.24,13.25,13.22,13.25,506515.0,10.7933,10.8015,10.777,10.8015,506515.0
2016-04-05 12:30:00,13.23,13.25,13.23,13.25,256189.0,10.7852,10.8015,10.7852,10.8015,256189.0
2016-04-05 12:35:00,13.24,13.26,13.24,13.26,437817.0,10.7933,10.8096,10.7933,10.8096,437817.0
2016-04-05 12:40:00,13.25,13.26,13.24,13.25,201879.0,10.8015,10.8096,10.7933,10.8015,201879.0
2016-04-05 12:45:00,13.25,13.26,13.23,13.24,339857.0,10.8015,10.8096,10.7852,10.7933,339857.0
2016-04-05 12:50:00,13.24,13.25,13.22,13.24,434278.0,10.7933,10.8015,10.777,10.7933,434278.0
2016-04-05 12:55:00,13.23,13.24,13.22,13.23,348414.0,10.7852,10.7933,10.777,10.7852,348414.0
2016-04-05 13:00:00,13.23,13.24,13.21,13.21,329965.0,10.7852,10.7933,10.7689,10.7689,329965.0
2016-04-05 13:05:00,13.22,13.22,13.2,13.21,307078.0,10.777,10.777,10.7607,10.7689,307078.0
2016-04-05 13:10:00,13.2,13.24,13.2,13.24,327898.0,10.7607,10.7933,10.7607,10.7933,327898.0
2016-04-05 13:15:00,13.24,13.24,13.21,13.23,963543.0,10.7933,10.7933,10.7689,10.7852,963543.0
2016-04-05 13:20:00,13.22,13.25,13.2,13.24,1060373.0,10.777,10.8015,10.7607,10.7933,1060373.0
2016-04-05 13:25:00,13.24,13.26,13.23,13.24,1099800.0,10.7933,10.8096,10.7852,10.7933,1099800.0
2016-04-05 13:30:00,13.25,13.25,13.21,13.21,922087.0,10.8015,10.8015,10.7689,10.7689,922087.0
2016-04-05 13:35:00,13.21,13.23,13.21,13.21,486771.0,10.7689,10.7852,10.7689,10.7689,486771.0
2016-04-05 13:40:00,13.21,13.23,13.2,13.21,365173.0,10.7689,10.7852,10.7607,10.7689,365173.0
2016-04-05 13:45:00,13.21,13.22,13.2,13.21,622259.0,10.7689,10.777,10.7607,10.7689,622259.0
2016-04-05 13:50:00,13.21,13.25,13.2,13.23,632571.0,10.7689,10.8015,10.7607,10.7852,632571.0
2016-04-05 13:55:00,13.23,13.24,13.22,13.23,395370.0,10.7852,10.7933,10.777,10.7852,395370.0
2016-04-05 14:00:00,13.23,13.23,13.22,13.22,139534.0,10.7852,10.7852,10.777,10.777,139534.0
2016-04-05 14:05:00,13.22,13.23,13.21,13.22,505895.0,10.777,10.7852,10.7689,10.777,505895.0
2016-04-05 14:10:00,13.22,13.23,13.21,13.23,339403.0,10.777,10.7852,10.7689,10.7852,339403.0
2016-04-05 14:15:00,13.22,13.24,13.21,13.24,459558.0,10.777,10.7933,10.7689,10.7933,459558.0
2016-04-05 14:20:00,13.24,13.24,13.22,13.23,375751.0,10.7933,10.7933,10.777,10.7852,375751.0
2016-04-05 14:25:00,13.23,13.25,13.21,13.24,681318.0,10.7852,10.8015,10.7689,10.7933,681318.0
2016-04-05 14:30:00,13.24,13.25,13.23,13.24,334132.0,10.7933,10.8015,10.7852,10.7933,334132.0
2016-04-05 14:35:00,13.24,13.25,13.23,13.25,597486.0,10.7933,10.8015,10.7852,10.8015,597486.0
2016-04-05 14:40:00,13.24,13.26,13.24,13.24,755033.0,10.7933,10.8096,10.7933,10.7933,755033.0
2016-04-05 14:45:00,13.25,13.25,13.23,13.24,381911.0,10.8015,10.8015,10.7852,10.7933,381911.0
2016-04-05 14:50:00,13.24,13.25,13.23,13.25,203682.0,10.7933,10.8015,10.7852,10.8015,203682.0
2016-04-05 14:55:00,13.25,13.25,13.23,13.24,300254.0,10.8015,10.8015,10.7852,10.7933,300254.0
2016-04-05 15:00:00,13.24,13.24,13.23,13.23,243021.0,10.7933,10.7933,10.7852,10.7852,243021.0
2016-04-05 15:05:00,13.24,13.24,13.21,13.21,594413.0,10.7933,10.7933,10.7689,10.7689,594413.0
2016-04-05 15:10:00,13.21,13.22,13.2,13.22,551255.0,10.7689,10.777,10.7607,10.777,551255.0
2016-04-05 15:15:00,13.21,13.23,13.21,13.23,678527.0,10.7689,10.7852,10.7689,10.7852,678527.0
2016-04-05 15:20:00,13.23,13.23,13.2,13.21,999075.0,10.7852,10.7852,10.7607,10.7689,999075.0
2016-04-05 15:25:00,13.21,13.22,13.2,13.21,519680.0,10.7689,10.777,10.7607,10.7689,519680.0
2016-04-05 15:30:00,13.2,13.22,13.2,13.21,530208.0,10.7607,10.777,10.7607,10.7689,530208.0
2016-04-05 15:35:00,13.21,13.21,13.2,13.21,576437.0,10.7689,10.7689,10.7607,10.7689,576437.0
2016-04-05 15:40:00,13.21,13.21,13.18,13.19,1797566.0,10.7689,10.7689,10.7444,10.7526,1797566.0
2016-04-05 15:45:00,13.19,13.2,13.18,13.2,827569.0,10.7526,10.7607,10.7444,10.7607,827569.0
2016-04-05 15:50:00,13.2,13.2,13.17,13.19,2242584.0,10.7607,10.7607,10.7363,10.7526,2242584.0
2016-04-05 15:55:00,13.19,13.19,13.16,13.18,4258090.0,10.7526,10.7526,10.7281,10.7444,4258090.0
2016-04-06 09:30:00,13.2,13.23,13.16,13.22,2278886.0,10.7607,10.7852,10.7281,10.777,2278886.0
2016-04-06 09:35:00,13.23,13.23,13.12,13.15,1489644.0,10.7852,10.7852,10.6955,10.72,1489644.0
2016-04-06 09:40:00,13.15,13.16,13.11,13.14,1071128.0,10.72,10.7281,10.6874,10.7118,1071128.0
2016-04-06 09:45:00,13.13,13.17,13.11,13.16,1316202.0,10.7037,10.7363,10.6874,10.7281,1316202.0
2016-04-06 09:50:00,13.16,13.17,13.14,13.16,845392.0,10.7281,10.7363,10.7118,10.7281,845392.0
2016-04-06 09:55:00,13.16,13.16,13.12,13.15,786818.0,10.7281,10.7281,10.6955,10.72,786818.0
2016-04-06 10:00:00,13.14,13.2,13.13,13.19,994591.0,10.7118,10.7607,10.7037,10.7526,994591.0
2016-04-06 10:05:00,13.18,13.19,13.16,13.17,963206.0,10.7444,10.7526,10.7281,10.7363,963206.0
2016-04-06 10:10:00,13.17,13.18,13.14,13.15,559161.0,10.7363,10.7444,10.7118,10.72,559161.0
2016-04-06 10:15:00,13.15,13.16,13.13,13.16,859879.0,10.72,10.7281,10.7037,10.7281,859879.0
2016-04-06 10:20:00,13.15,13.16,13.13,13.14,520202.0,10.72,10.7281,10.7037,10.7118,520202.0
2016-04-06 10:25:00,13.13,13.16,13.12,13.14,582057.0,10.7037,10.7281,10.6955,10.7118,582057.0
2016-04-06 10:30:00,13.15,13.17,13.11,13.16,1306438.0,10.72,10.7363,10.6874,10.7281,1306438.0
2016-04-06 10:35:00,13.16,13.17,13.12,13.15,1286236.0,10.7281,10.7363,10.6955,10.72,1286236.0
2016-04-06 10:40:00,13.15,13.2,13.14,13.2,932414.0,10.72,10.7607,10.7118,10.7607,932414.0
2016-04-06 10:45:00,13.2,13.23,13.19,13.22,931962.0,10.7607,10.7852,10.7526,10.777,931962.0
2016-04-06 10:50:00,13.22,13.23,13.18,13.19,849286.0,10.777,10.7852,10.7444,10.7526,849286.0
2016-04-06 10:55:00,13.19,13.21,13.17,13.21,667167.0,10.7526,10.7689,10.7363,10.7689,667167.0
2016-04-06 11:00:00,13.21,13.22,13.19,13.19,982069.0,10.7689,10.777,10.7526,10.7526,982069.0
2016-04-06 11:05:00,13.19,13.22,13.19,13.21,734163.0,10.7526,10.777,10.7526,10.7689,734163.0
2016-04-06 11:10:00,13.21,13.22,13.19,13.21,476470.0,10.7689,10.777,10.7526,10.7689,476470.0
2016-04-06 11:15:00,13.21,13.23,13.2,13.21,515954.0,10.7689,10.7852,10.7607,10.7689,515954.0
2016-04-06 11:20:00,13.21,13.23,13.21,13.21,504267.0,10.7689,10.7852,10.7689,10.7689,504267.0
2016-04-06 11:25:00,13.22,13.23,13.21,13.23,532235.0,10.777,10.7852,10.7689,10.7852,532235.0
2016-04-06 11:30:00,13.23,13.25,13.22,13.23,1186208.0,10.7852,10.8015,10.777,10.7852,1186208.0
2016-04-06 11:35:00,13.24,13.26,13.23,13.25,681617.0,10.7933,10.8096,10.7852,10.8015,681617.0
2016-04-06 11:40:00,13.25,13.27,13.24,13.27,464633.0,10.8015,10.8178,10.7933,10.8178,464633.0
2016-04-06 11:45:00,13.27,13.28,13.25,13.27,960187.0,10.8178,10.8259,10.8015,10.8178,960187.0
2016-04-06 11:50:00,13.27,13.3,13.26,13.28,1182592.0,10.8178,10.8422,10.8096,10.8259,1182592.0
2016-04-06 11:55:00,13.27,13.29,13.26,13.27,418378.0,10.8178,10.8341,10.8096,10.8178,418378.0
2016-04-06 12:00:00,13.28,13.29,13.26,13.27,369198.0,10.8259,10.8341,10.8096,10.8178,369198.0
2016-04-06 12:05:00,13.27,13.28,13.24,13.27,414904.0,10.8178,10.8259,10.7933,10.8178,414904.0
2016-04-06 12:10:00,13.26,13.27,13.24,13.26,497138.0,10.8096,10.8178,10.7933,10.8096,497138.0
2016-04-06 12:15:00,13.26,13.27,13.25,13.26,191231.0,10.8096,10.8178,10.8015,10.8096,191231.0
2016-04-06 12:20:00,13.26,13.27,13.25,13.25,357153.0,10.8096,10.8178,10.8015,10.8015,357153.0
2016-04-06 12:25:00,13.26,13.27,13.25,13.27,229983.0,10.8096,10.8178,10.8015,10.8178,229983.0
2016-04-06 12:30:00,13.26,13.27,13.25,13.26,330958.0,10.8096,10.8178,10.8015,10.8096,330958.0
2016-04-06 12:35:00,13.26,13.27,13.25,13.26,267379.0,10.8096,10.8178,10.8015,10.8096,267379.0
2016-04-06 12:40:00,13.26,13.27,13.24,13.26,408007.0,10.8096,10.8178,10.7933,10.8096,408007.0
2016-04-06 12:45:00,13.27,13.27,13.25,13.27,317889.0,10.8178,10.8178,10.8015,10.8178,317889.0
2016-04-06 12:50:00,13.27,13.27,13.25,13.25,177134.0,10.8178,10.8178,10.8015,10.8015,177134.0
2016-04-06 12:55:00,13.26,13.27,13.24,13.24,595089.0,10.8096,10.8178,10.7933,10.7933,595089.0
2016-04-06 13:00:00,13.25,13.27,13.24,13.26,212939.0,10.8015,10.8178,10.7933,10.8096,212939.0
2016-04-06 13:05:00,13.26,13.28,13.25,13.28,444172.0,10.8096,10.8259,10.8015,10.8259,444172.0
2016-04-06 13:10:00,13.28,13.3,13.27,13.3,727673.0,10.8259,10.8422,10.8178,10.8422,727673.0
2016-04-06 13:15:00,13.3,13.3,13.29,13.3,236124.0,10.8422,10.8422,10.8341,10.8422,236124.0
2016-04-06 13:20:00,13.3,13.3,13.29,13.3,198319.0,10.8422,10.8422,10.8341,10.8422,198319.0
2016-04-06 13:25:00,13.29,13.3,13.27,13.27,666073.0,10.8341,10.8422,10.8178,10.8178,666073.0
2016-04-06 13:30:00,13.28,13.29,13.26,13.29,515214.0,10.8259,10.8341,10.8096,10.8341,515214.0
2016-04-06 13:35:00,13.28,13.3,13.28,13.29,343730.0,10.8259,10.8422,10.8259,10.8341,343730.0
2016-04-06 13:40:00,13.29,13.3,13.28,13.29,437554.0,10.8341,10.8422,10.8259,10.8341,437554.0
2016-04-06 13:45:00,13.29,13.29,13.27,13.27,404728.0,10.8341,10.8341,10.8178,10.8178,404728.0
2016-04-06 13:50:00,13.28,13.28,13.25,13.26,533593.0,10.8259,10.8259,10.8015,10.8096,533593.0
2016-04-06 13:55:00,13.26,13.27,13.23,13.23,445885.0,10.8096,10.8178,10.7852,10.7852,445885.0
2016-04-06 14:00:00,13.24,13.27,13.22,13.26,1678975.0,10.7933,10.8178,10.777,10.8096,1678975.0
2016-04-06 14:05:00,13.26,13.27,13.23,13.25,783561.0,10.8096,10.8178,10.7852,10.8015,783561.0
2016-04-06 14:10:00,13.25,13.25,13.2,13.22,934580.0,10.8015,10.8015,10.7607,10.777,934580.0
2016-04-06 14:15:00,13.21,13.24,13.2,13.24,956486.0,10.7689,10.7933,10.7607,10.7933,956486.0
2016-04-06 14:20:00,13.24,13.25,13.21,13.21,744242.0,10.7933,10.8015,10.7689,10.7689,744242.0
2016-04-06 14:25:00,13.21,13.22,13.2,13.21,843539.0,10.7689,10.777,10.7607,10.7689,843539.0
2016-04-06 14:30:00,13.21,13.23,13.19,13.2,762659.0,10.7689,10.7852,10.7526,10.7607,762659.0
2016-04-06 14:35:00,13.19,13.2,13.15,13.17,970034.0,10.7526,10.7607,10.72,10.7363,970034.0
2016-04-06 14:40:00,13.17,13.18,13.16,13.18,923823.0,10.7363,10.7444,10.7281,10.7444,923823.0
2016-04-06 14:45:00,13.18,13.19,13.17,13.18,1135326.0,10.7444,10.7526,10.7363,10.7444,1135326.0
2016-04-06 14:50:00,13.19,13.19,13.17,13.18,308231.0,10.7526,10.7526,10.7363,10.7444,308231.0
2016-04-06 14:55:00,13.18,13.22,13.17,13.21,925060.0,10.7444,10.777,10.7363,10.7689,925060.0
2016-04-06 15:00:00,13.21,13.27,13.19,13.25,1133513.0,10.7689,10.8178,10.7526,10.8015,1133513.0
2016-04-06 15:05:00,13.25,13.27,13.24,13.26,774759.0,10.8015,10.8178,10.7933,10.8096,774759.0
2016-04-06 15:10:00,13.26,13.27,13.24,13.25,868362.0,10.8096,10.8178,10.7933,10.8015,868362.0
2016-04-06 15:15:00,13.25,13.28,13.24,13.27,794512.0,10.8015,10.8259,10.7933,10.8178,794512.0
2016-04-06 15:20:00,13.27,13.28,13.25,13.28,826464.0,10.8178,10.8259,10.8015,10.8259,826464.0
2016-04-06 15:25:00,13.27,13.28,13.25,13.28,620667.0,10.8178,10.8259,10.8015,10.8259,620667.0
2016-04-06 15:30:00,13.27,13.28,13.26,13.27,544502.0,10.8178,10.8259,10.8096,10.8178,544502.0
2016-04-06 15:35:00,13.27,13.27,13.24,13.24,743064.0,10.8178,10.8178,10.7933,10.7933,743064.0
2016-04-06 15:40:00,13.24,13.27,13.24,13.27,949601.0,10.7933,10.8178,10.7933,10.8178,949601.0
2016-04-06 15:45:00,13.27,13.27,13.25,13.27,547605.0,10.8178,10.8178,10.8015,10.8178,547605.0
2016-04-06 15:50:00,13.27,13.27,13.26,13.27,548349.0,10.8178,10.8178,10.8096,10.8178,548349.0
2016-04-06 15:55:00,13.27,13.28,13.26,13.28,2453486.0,10.8178,10.8259,10.8096,10.8259,2453486.0
2016-04-07 09:30:00,13.15,13.2,13.12,13.15,2014310.0,10.72,10.7607,10.6955,10.72,2014310.0
2016-04-07 09:35:00,13.15,13.21,13.15,13.15,1789694.0,10.72,10.7689,10.72,10.72,1789694.0
2016-04-07 09:40:00,13.15,13.18,13.13,13.16,1704039.0,10.72,10.7444,10.7037,10.7281,1704039.0
2016-04-07 09:45:00,13.15,13.16,13.1,13.11,1844394.0,10.72,10.7281,10.6792,10.6874,1844394.0
2016-04-07 09:50:00,13.11,13.13,13.09,13.11,1397345.0,10.6874,10.7037,10.6711,10.6874,1397345.0
2016-04-07 09:55:00,13.1,13.13,13.1,13.12,1036959.0,10.6792,10.7037,10.6792,10.6955,1036959.0
2016-04-07 10:00:00,13.12,13.12,13.08,13.09,1513773.0,10.6955,10.6955,10.6629,10.6711,1513773.0
2016-04-07 10:05:00,13.1,13.13,13.08,13.13,1057148.0,10.6792,10.7037,10.6629,10.7037,1057148.0
2016-04-07 10:10:00,13.13,13.13,13.08,13.08,1440510.0,10.7037,10.7037,10.6629,10.6629,1440510.0
2016-04-07 10:15:00,13.08,13.08,13.05,13.05,1719324.0,10.6629,10.6629,10.6384,10.6384,1719324.0
2016-04-07 10:20:00,13.06,13.07,13.05,13.07,997510.0,10.6466,10.6548,10.6384,10.6548,997510.0
2016-04-07 10:25:00,13.07,13.07,13.03,13.03,1786242.0,10.6548,10.6548,10.6221,10.6221,1786242.0
2016-04-07 10:30:00,13.04,13.06,13.03,13.04,1020794.0,10.6303,10.6466,10.6221,10.6303,1020794.0
2016-04-07 10:35:00,13.05,13.06,13.03,13.05,990028.0,10.6384,10.6466,10.6221,10.6384,990028.0
2016-04-07 10:40:00,13.05,13.05,13.03,13.04,1091342.0,10.6384,10.6384,10.6221,10.6303,1091342.0
2016-04-07 10:45:00,13.04,13.06,13.02,13.04,1319741.0,10.6303,10.6466,10.614,10.6303,1319741.0
2016-04-07 10:50:00,13.04,13.05,13.02,13.05,1259675.0,10.6303,10.6384,10.614,10.6384,1259675.0
2016-04-07 10:55:00,13.05,13.05,13.02,13.04,1130254.0,10.6384,10.6384,10.614,10.6303,1130254.0
2016-04-07 11:00:00,13.03,13.05,13.01,13.01,1178214.0,10.6221,10.6384,10.6058,10.6058,1178214.0
2016-04-07 11:05:00,13.02,13.03,13.01,13.02,680689.0,10.614,10.6221,10.6058,10.614,680689.0
2016-04-07 11:10:00,13.02,13.04,13.01,13.03,849718.0,10.614,10.6303,10.6058,10.6221,849718.0
2016-04-07 11:15:00,13.03,13.05,13.02,13.03,1568728.0,10.6221,10.6384,10.614,10.6221,1568728.0
2016-04-07 11:20:00,13.03,13.04,13.01,13.02,908843.0,10.6221,10.6303,10.6058,10.614,908843.0
2016-04-07 11:25:00,13.02,13.02,13.0,13.0,935462.0,10.614,10.614,10.5977,10.5977,935462.0
2016-04-07 11:30:00,13.01,13.01,13.0,13.01,833820.0,10.6058,10.6058,10.5977,10.6058,833820.0
2016-04-07 11:35:00,13.01,13.02,13.0,13.01,1285268.0,10.6058,10.614,10.5977,10.6058,1285268.0
2016-04-07 11:40:00,13.01,13.03,12.99,13.03,2178069.0,10.6058,10.6221,10.5895,10.6221,2178069.0
2016-04-07 11:45:00,13.02,13.03,13.0,13.0,879403.0,10.614,10.6221,10.5977,10.5977,879403.0
2016-04-07 11:50:00,13.0,13.01,12.97,12.97,1460827.0,10.5977,10.6058,10.5732,10.5732,1460827.0
2016-04-07 11:55:00,12.97,12.99,12.96,12.98,946290.0,10.5732,10.5895,10.5651,10.5814,946290.0
2016-04-07 12:00:00,12.98,13.0,12.96,12.97,601124.0,10.5814,10.5977,10.5651,10.5732,601124.0
2016-04-07 12:05:00,12.96,12.98,12.96,12.98,864941.0,10.5651,10.5814,10.5651,10.5814,864941.0
2016-04-07 12:10:00,12.97,12.98,12.97,12.97,561143.0,10.5732,10.5814,10.5732,10.5732,561143.0
2016-04-07 12:15:00,12.97,12.98,12.94,12.95,1639997.0,10.5732,10.5814,10.5488,10.5569,1639997.0
2016-04-07 12:20:00,12.95,12.95,12.92,12.94,1823089.0,10.5569,10.5569,10.5325,10.5488,1823089.0
2016-04-07 12:25:00,12.95,12.97,12.93,12.95,766338.0,10.5569,10.5732,10.5406,10.5569,766338.0
2016-04-07 12:30:00,12.95,12.95,12.93,12.94,454882.0,10.5569,10.5569,10.5406,10.5488,454882.0
2016-04-07 12:35:00,12.94,12.94,12.91,12.94,996951.0,10.5488,10.5488,10.5243,10.5488,996951.0
2016-04-07 12:40:00,12.94,12.94,12.9,12.91,1264077.0,10.5488,10.5488,10.5162,10.5243,1264077.0
2016-04-07 12:45:00,12.91,12.94,12.9,12.93,966899.0,10.5243,10.5488,10.5162,10.5406,966899.0
2016-04-07 12:50:00,12.93,12.94,12.92,12.92,522371.0,10.5406,10.5488,10.5325,10.5325,522371.0
2016-04-07 12:55:00,12.93,12.96,12.92,12.96,936917.0,10.5406,10.5651,10.5325,10.5651,936917.0
2016-04-07 13:00:00,12.95,12.96,12.94,12.95,375332.0,10.5569,10.5651,10.5488,10.5569,375332.0
2016-04-07 13:05:00,12.95,12.95,12.94,12.95,291356.0,10.5569,10.5569,10.5488,10.5569,291356.0
2016-04-07 13:10:00,12.95,13.0,12.94,13.0,1545152.0,10.5569,10.5977,10.5488,10.5977,1545152.0
2016-04-07 13:15:00,13.0,13.0,12.97,12.98,677427.0,10.5977,10.5977,10.5732,10.5814,677427.0
2016-04-07 13:20:00,12.98,12.98,12.96,12.96,194768.0,10.5814,10.5814,10.5651,10.5651,194768.0
2016-04-07 13:25:00,12.96,12.97,12.96,12.96,320966.0,10.5651,10.5732,10.5651,10.5651,320966.0
2016-04-07 13:30:00,12.96,12.98,12.95,12.96,988686.0,10.5651,10.5814,10.5569,10.5651,988686.0
2016-04-07 13:35:00,12.96,12.96,12.94,12.95,761732.0,10.5651,10.5651,10.5488,10.5569,761732.0
2016-04-07 13:40:00,12.96,12.96,12.94,12.95,309043.0,10.5651,10.5651,10.5488,10.5569,309043.0
2016-04-07 13:45:00,12.94,12.95,12.91,12.92,994726.0,10.5488,10.5569,10.5243,10.5325,994726.0
2016-04-07 13:50:00,12.92,12.92,12.9,12.91,976836.0,10.5325,10.5325,10.5162,10.5243,976836.0
2016-04-07 13:55:00,12.91,12.91,12.88,12.88,1506981.0,10.5243,10.5243,10.4999,10.4999,1506981.0
2016-04-07 14:00:00,12.88,12.89,12.86,12.87,929285.0,10.4999,10.508,10.4836,10.4917,929285.0
2016-04-07 14:05:00,12.86,12.87,12.8,12.81,2647281.0,10.4836,10.4917,10.4346,10.4428,2647281.0
2016-04-07 14:10:00,12.81,12.83,12.79,12.79,3268563.0,10.4428,10.4591,10.4265,10.4265,3268563.0
2016-04-07 14:15:00,12.8,12.8,12.75,12.76,1295865.0,10.4346,10.4346,10.3939,10.402,1295865.0
2016-04-07 14:20:00,12.75,12.8,12.75,12.8,2028643.0,10.3939,10.4346,10.3939,10.4346,2028643.0
2016-04-07 14:25:00,12.79,12.8,12.76,12.79,2098210.0,10.4265,10.4346,10.402,10.4265,2098210.0
2016-04-07 14:30:00,12.79,12.83,12.79,12.83,1722763.0,10.4265,10.4591,10.4265,10.4591,1722763.0
2016-04-07 14:35:00,12.82,12.83,12.8,12.81,785032.0,10.451,10.4591,10.4346,10.4428,785032.0
2016-04-07 14:40:00,12.81,12.81,12.77,12.79,1326059.0,10.4428,10.4428,10.4102,10.4265,1326059.0
2016-04-07 14:45:00,12.78,12.79,12.76,12.76,866696.0,10.4183,10.4265,10.402,10.402,866696.0
2016-04-07 14:50:00,12.76,12.79,12.75,12.79,1370561.0,10.402,10.4265,10.3939,10.4265,1370561.0
2016-04-07 14:55:00,12.78,12.79,12.76,12.78,931829.0,10.4183,10.4265,10.402,10.4183,931829.0
2016-04-07 15:00:00,12.78,12.8,12.77,12.78,1649240.0,10.4183,10.4346,10.4102,10.4183,1649240.0
2016-04-07 15:05:00,12.78,12.85,12.77,12.85,1952075.0,10.4183,10.4754,10.4102,10.4754,1952075.0
2016-04-07 15:10:00,12.85,12.88,12.84,12.87,1420664.0,10.4754,10.4999,10.4673,10.4917,1420664.0
2016-04-07 15:15:00,12.88,12.88,12.85,12.86,679642.0,10.4999,10.4999,10.4754,10.4836,679642.0
2016-04-07 15:20:00,12.86,12.87,12.84,12.87,1189032.0,10.4836,10.4917,10.4673,10.4917,1189032.0
2016-04-07 15:25:00,12.87,12.88,12.86,12.88,692885.0,10.4917,10.4999,10.4836,10.4999,692885.0
2016-04-07 15:30:00,12.88,12.89,12.86,12.88,1829297.0,10.4999,10.508,10.4836,10.4999,1829297.0
2016-04-07 15:35:00,12.88,12.88,12.82,12.84,1574186.0,10.4999,10.4999,10.451,10.4673,1574186.0
2016-04-07 15:40:00,12.84,12.84,12.82,12.84,1242048.0,10.4673,10.4673,10.451,10.4673,1242048.0
2016-04-07 15:45:00,12.83,12.86,12.83,12.86,1247719.0,10.4591,10.4836,10.4591,10.4836,1247719.0
2016-04-07 15:50:00,12.86,12.86,12.84,12.85,2089458.0,10.4836,10.4836,10.4673,10.4754,2089458.0
2016-04-07 15:55:00,12.84,12.87,12.83,12.87,4416274.0,10.4673,10.4917,10.4591,10.4917,4416274.0
2016-04-08 09:30:00,13.01,13.04,12.96,13.02,3763660.0,10.6058,10.6303,10.5651,10.614,3763660.0
2016-04-08 09:35:00,13.02,13.04,12.96,12.97,2243359.0,10.614,10.6303,10.5651,10.5732,2243359.0
2016-04-08 09:40:00,12.97,13.03,12.96,13.01,1220772.0,10.5732,10.6221,10.5651,10.6058,1220772.0
2016-04-08 09:45:00,13.02,13.05,13.01,13.03,1876633.0,10.614,10.6384,10.6058,10.6221,1876633.0
2016-04-08 09:50:00,13.03,13.06,13.03,13.04,1532630.0,10.6221,10.6466,10.6221,10.6303,1532630.0
2016-04-08 09:55:00,13.04,13.07,13.03,13.07,1248403.0,10.6303,10.6548,10.6221,10.6548,1248403.0
2016-04-08 10:00:00,13.07,13.09,13.05,13.08,1193810.0,10.6548,10.6711,10.6384,10.6629,1193810.0
2016-04-08 10:05:00,13.07,13.09,13.07,13.09,895839.0,10.6548,10.6711,10.6548,10.6711,895839.0
2016-04-08 10:10:00,13.08,13.1,13.07,13.09,1348616.0,10.6629,10.6792,10.6548,10.6711,1348616.0
2016-04-08 10:15:00,13.09,13.1,13.06,13.07,1199882.0,10.6711,10.6792,10.6466,10.6548,1199882.0
2016-04-08 10:20:00,13.07,13.09,13.05,13.06,1330580.0,10.6548,10.6711,10.6384,10.6466,1330580.0
2016-04-08 10:25:00,13.06,13.09,13.06,13.08,1167662.0,10.6466,10.6711,10.6466,10.6629,1167662.0
2016-04-08 10:30:00,13.08,13.1,13.07,13.09,1365996.0,10.6629,10.6792,10.6548,10.6711,1365996.0
2016-04-08 10:35:00,13.09,13.11,13.08,13.1,1454876.0,10.6711,10.6874,10.6629,10.6792,1454876.0
2016-04-08 10:40:00,13.1,13.12,13.09,13.1,1600151.0,10.6792,10.6955,10.6711,10.6792,1600151.0
2016-04-08 10:45:00,13.1,13.12,13.09,13.11,1076170.0,10.6792,10.6955,10.6711,10.6874,1076170.0
2016-04-08 10:50:00,13.1,13.14,13.1,13.1,1551313.0,10.6792,10.7118,10.6792,10.6792,1551313.0
2016-04-08 10:55:00,13.11,13.12,13.09,13.1,898697.0,10.6874,10.6955,10.6711,10.6792,898697.0
2016-04-08 11:00:00,13.1,13.12,13.09,13.12,855679.0,10.6792,10.6955,10.6711,10.6955,855679.0
2016-04-08 11:05:00,13.12,13.14,13.11,13.12,925056.0,10.6955,10.7118,10.6874,10.6955,925056.0
2016-04-08 11:10:00,13.11,13.12,13.05,13.06,1244603.0,10.6874,10.6955,10.6384,10.6466,1244603.0
2016-04-08 11:15:00,13.06,13.06,13.04,13.04,692563.0,10.6466,10.6466,10.6303,10.6303,692563.0
2016-04-08 11:20:00,13.04,13.08,13.04,13.06,923541.0,10.6303,10.6629,10.6303,10.6466,923541.0
2016-04-08 11:25:00,13.06,13.06,13.03,13.06,812018.0,10.6466,10.6466,10.6221,10.6466,812018.0
2016-04-08 11:30:00,13.05,13.06,13.0,13.01,1744870.0,10.6384,10.6466,10.5977,10.6058,1744870.0
2016-04-08 11:35:00,13.01,13.01,12.98,12.98,969114.0,10.6058,10.6058,10.5814,10.5814,969114.0
2016-04-08 11:40:00,12.98,13.0,12.98,12.99,511133.0,10.5814,10.5977,10.5814,10.5895,511133.0
2016-04-08 11:45:00,12.99,13.0,12.98,12.99,581180.0,10.5895,10.5977,10.5814,10.5895,581180.0
2016-04-08 11:50:00,12.99,13.0,12.97,12.99,1305997.0,10.5895,10.5977,10.5732,10.5895,1305997.0
2016-04-08 11:55:00,12.99,13.01,12.98,13.01,851025.0,10.5895,10.6058,10.5814,10.6058,851025.0
2016-04-08 12:00:00,13.01,13.02,12.99,13.0,595269.0,10.6058,10.614,10.5895,10.5977,595269.0
2016-04-08 12:05:00,13.0,13.02,12.99,13.01,539101.0,10.5977,10.614,10.5895,10.6058,539101.0
2016-04-08 12:10:00,13.01,13.03,13.0,13.02,679104.0,10.6058,10.6221,10.5977,10.614,679104.0
2016-04-08 12:15:00,13.02,13.03,12.98,12.99,1127592.0,10.614,10.6221,10.5814,10.5895,1127592.0
2016-04-08 12:20:00,12.99,13.0,12.98,12.99,255964.0,10.5895,10.5977,10.5814,10.5895,255964.0
2016-04-08 12:25:00,12.99,12.99,12.96,12.96,805884.0,10.5895,10.5895,10.5651,10.5651,805884.0
2016-04-08 12:30:00,12.96,12.98,12.94,12.98,737548.0,10.5651,10.5814,10.5488,10.5814,737548.0
2016-04-08 12:35:00,12.98,12.99,12.97,12.98,377947.0,10.5814,10.5895,10.5732,10.5814,377947.0
2016-04-08 12:40:00,12.98,12.99,12.97,12.99,290155.0,10.5814,10.5895,10.5732,10.5895,290155.0
2016-04-08 12:45:00,12.99,13.0,12.97,12.99,612519.0,10.5895,10.5977,10.5732,10.5895,612519.0
2016-04-08 12:50:00,12.99,12.99,12.97,12.98,296119.0,10.5895,10.5895,10.5732,10.5814,296119.0
2016-04-08 12:55:00,12.97,12.98,12.96,12.97,284378.0,10.5732,10.5814,10.5651,10.5732,284378.0
2016-04-08 13:00:00,12.97,12.98,12.95,12.97,439159.0,10.5732,10.5814,10.5569,10.5732,439159.0
2016-04-08 13:05:00,12.96,12.97,12.95,12.95,593665.0,10.5651,10.5732,10.5569,10.5569,593665.0
2016-04-08 13:10:00,12.96,12.98,12.94,12.97,769776.0,10.5651,10.5814,10.5488,10.5732,769776.0
2016-04-08 13:15:00,12.97,12.97,12.94,12.95,502877.0,10.5732,10.5732,10.5488,10.5569,502877.0
2016-04-08 13:20:00,12.95,12.97,12.94,12.96,633900.0,10.5569,10.5732,10.5488,10.5651,633900.0
2016-04-08 13:25:00,12.96,12.96,12.92,12.95,509748.0,10.5651,10.5651,10.5325,10.5569,509748.0
2016-04-08 13:30:00,12.95,12.97,12.93,12.96,424451.0,10.5569,10.5732,10.5406,10.5651,424451.0
2016-04-08 13:35:00,12.97,12.99,12.96,12.98,735468.0,10.5732,10.5895,10.5651,10.5814,735468.0
2016-04-08 13:40:00,12.98,12.99,12.96,12.98,788298.0,10.5814,10.5895,10.5651,10.5814,788298.0
2016-04-08 13:45:00,12.98,12.98,12.96,12.96,212292.0,10.5814,10.5814,10.5651,10.5651,212292.0
2016-04-08 13:50:00,12.96,12.99,12.95,12.99,483357.0,10.5651,10.5895,10.5569,10.5895,483357.0
2016-04-08 13:55:00,12.98,12.99,12.96,12.98,456315.0,10.5814,10.5895,10.5651,10.5814,456315.0
2016-04-08 14:00:00,12.98,12.99,12.96,12.96,346915.0,10.5814,10.5895,10.5651,10.5651,346915.0
2016-04-08 14:05:00,12.96,12.98,12.96,12.98,419870.0,10.5651,10.5814,10.5651,10.5814,419870.0
2016-04-08 14:10:00,12.98,12.99,12.97,12.99,487273.0,10.5814,10.5895,10.5732,10.5895,487273.0
2016-04-08 14:15:00,12.99,13.0,12.98,12.99,333707.0,10.5895,10.5977,10.5814,10.5895,333707.0
2016-04-08 14:20:00,12.99,13.0,12.96,12.96,388365.0,10.5895,10.5977,10.5651,10.5651,388365.0
2016-04-08 14:25:00,12.96,12.98,12.96,12.98,443229.0,10.5651,10.5814,10.5651,10.5814,443229.0
2016-04-08 14:30:00,12.97,12.98,12.95,12.96,230340.0,10.5732,10.5814,10.5569,10.5651,230340.0
2016-04-08 14:35:00,12.96,12.97,12.94,12.96,474603.0,10.5651,10.5732,10.5488,10.5651,474603.0
2016-04-08 14:40:00,12.96,12.97,12.95,12.95,502022.0,10.5651,10.5732,10.5569,10.5569,502022.0
2016-04-08 14:45:00,12.95,12.96,12.94,12.94,282899.0,10.5569,10.5651,10.5488,10.5488,282899.0
2016-04-08 14:50:00,12.94,12.95,12.92,12.92,486657.0,10.5488,10.5569,10.5325,10.5325,486657.0
2016-04-08 14:55:00,12.92,12.93,12.91,12.92,543262.0,10.5325,10.5406,10.5243,10.5325,543262.0
2016-04-08 15:00:00,12.92,12.94,12.91,12.92,469421.0,10.5325,10.5488,10.5243,10.5325,469421.0
2016-04-08 15:05:00,12.91,12.92,12.88,12.89,1114653.0,10.5243,10.5325,10.4999,10.508,1114653.0
2016-04-08 15:10:00,12.89,12.9,12.88,12.9,1097939.0,10.508,10.5162,10.4999,10.5162,1097939.0
2016-04-08 15:15:00,12.89,12.91,12.88,12.89,752157.0,10.508,10.5243,10.4999,10.508,752157.0
2016-04-08 15:20:00,12.89,12.91,12.88,12.91,687463.0,10.508,10.5243,10.4999,10.5243,687463.0
2016-04-08 15:25:00,12.91,12.91,12.89,12.9,608256.0,10.5243,10.5243,10.508,10.5162,608256.0
2016-04-08 15:30:00,12.89,12.91,12.88,12.88,1494841.0,10.508,10.5243,10.4999,10.4999,1494841.0
2016-04-08 15:35:00,12.88,12.9,12.87,12.9,1497388.0,10.4999,10.5162,10.4917,10.5162,1497388.0
2016-04-08 15:40:00,12.89,12.9,12.88,12.88,964790.0,10.508,10.5162,10.4999,10.4999,964790.0
2016-04-08 15:45:00,12.89,12.9,12.88,12.88,1288105.0,10.508,10.5162,10.4999,10.4999,1288105.0
2016-04-08 15:50:00,12.88,12.89,12.86,12.87,1366859.0,10.4999,10.508,10.4836,10.4917,1366859.0
2016-04-08 15:55:00,12.87,12.88,12.86,12.88,3051513.0,10.4917,10.4999,10.4836,10.4999,3051513.0
2016-04-11 09:30:00,12.92,12.94,12.88,12.9,3001228.0,10.5325,10.5488,10.4999,10.5162,3001228.0
2016-04-11 09:35:00,12.9,12.96,12.88,12.94,2314956.0,10.5162,10.5651,10.4999,10.5488,2314956.0
2016-04-11 09:40:00,12.95,12.99,12.92,12.96,1770379.0,10.5569,10.5895,10.5325,10.5651,1770379.0
2016-04-11 09:45:00,12.96,13.01,12.95,12.99,2684390.0,10.5651,10.6058,10.5569,10.5895,2684390.0
2016-04-11 09:50:00,12.99,13.05,12.98,13.03,2381043.0,10.5895,10.6384,10.5814,10.6221,2381043.0
2016-04-11 09:55:00,13.04,13.05,13.02,13.04,1522946.0,10.6303,10.6384,10.614,10.6303,1522946.0
2016-04-11 10:00:00,13.04,13.06,13.02,13.02,1572971.0,10.6303,10.6466,10.614,10.614,1572971.0
2016-04-11 10:05:00,13.03,13.07,13.02,13.06,1171257.0,10.6221,10.6548,10.614,10.6466,1171257.0
2016-04-11 10:10:00,13.05,13.08,13.05,13.08,1180984.0,10.6384,10.6629,10.6384,10.6629,1180984.0
2016-04-11 10:15:00,13.08,13.09,13.05,13.07,1332684.0,10.6629,10.6711,10.6384,10.6548,1332684.0
2016-04-11 10:20:00,13.07,13.08,13.04,13.08,1299734.0,10.6548,10.6629,10.6303,10.6629,1299734.0
2016-04-11 10:25:00,13.08,13.08,13.04,13.04,849449.0,10.6629,10.6629,10.6303,10.6303,849449.0
2016-04-11 10:30:00,13.05,13.07,13.04,13.05,765054.0,10.6384,10.6548,10.6303,10.6384,765054.0
2016-04-11 10:35:00,13.06,13.07,13.04,13.07,713132.0,10.6466,10.6548,10.6303,10.6548,713132.0
2016-04-11 10:40:00,13.07,13.07,12.98,13.01,1842525.0,10.6548,10.6548,10.5814,10.6058,1842525.0
2016-04-11 10:45:00,13.01,13.02,12.98,13.02,963829.0,10.6058,10.614,10.5814,10.614,963829.0
2016-04-11 10:50:00,13.01,13.04,13.0,13.03,670999.0,10.6058,10.6303,10.5977,10.6221,670999.0
2016-04-11 10:55:00,13.03,13.05,12.98,12.99,1160665.0,10.6221,10.6384,10.5814,10.5895,1160665.0
2016-04-11 11:00:00,12.99,12.99,12.96,12.96,1766603.0,10.5895,10.5895,10.5651,10.5651,1766603.0
2016-04-11 11:05:00,12.96,12.97,12.93,12.95,1901734.0,10.5651,10.5732,10.5406,10.5569,1901734.0
2016-04-11 11:10:00,12.95,12.96,12.92,12.94,1863067.0,10.5569,10.5651,10.5325,10.5488,1863067.0
2016-04-11 11:15:00,12.95,12.97,12.92,12.96,971642.0,10.5569,10.5732,10.5325,10.5651,971642.0
2016-04-11 11:20:00,12.96,12.98,12.96,12.97,590147.0,10.5651,10.5814,10.5651,10.5732,590147.0
2016-04-11 11:25:00,12.97,12.98,12.94,12.97,886520.0,10.5732,10.5814,10.5488,10.5732,886520.0
2016-04-11 11:30:00,12.97,12.98,12.92,12.93,702735.0,10.5732,10.5814,10.5325,10.5406,702735.0
2016-04-11 11:35:00,12.93,12.98,12.93,12.95,1049407.0,10.5406,10.5814,10.5406,10.5569,1049407.0
2016-04-11 11:40:00,12.96,12.97,12.93,12.95,439429.0,10.5651,10.5732,10.5406,10.5569,439429.0
2016-04-11 11:45:00,12.94,12.97,12.94,12.96,552377.0,10.5488,10.5732,10.5488,10.5651,552377.0
2016-04-11 11:50:00,12.97,12.99,12.95,12.97,946219.0,10.5732,10.5895,10.5569,10.5732,946219.0
2016-04-11 11:55:00,12.97,13.02,12.97,13.02,1042793.0,10.5732,10.614,10.5732,10.614,1042793.0
2016-04-11 12:00:00,13.02,13.03,13.0,13.03,1437596.0,10.614,10.6221,10.5977,10.6221,1437596.0
2016-04-11 12:05:00,13.03,13.03,13.01,13.02,619347.0,10.6221,10.6221,10.6058,10.614,619347.0
2016-04-11 12:10:00,13.02,13.06,13.01,13.05,901505.0,10.614,10.6466,10.6058,10.6384,901505.0
2016-04-11 12:15:00,13.06,13.07,13.04,13.05,926152.0,10.6466,10.6548,10.6303,10.6384,926152.0
2016-04-11 12:20:00,13.05,13.06,13.02,13.03,1260342.0,10.6384,10.6466,10.614,10.6221,1260342.0
2016-04-11 12:25:00,13.04,13.04,13.01,13.01,236413.0,10.6303,10.6303,10.6058,10.6058,236413.0
2016-04-11 12:30:00,13.01,13.04,13.01,13.01,333371.0,10.6058,10.6303,10.6058,10.6058,333371.0
2016-04-11 12:35:00,13.01,13.03,13.0,13.01,610825.0,10.6058,10.6221,10.5977,10.6058,610825.0
2016-04-11 12:40:00,13.0,13.04,13.0,13.03,311729.0,10.5977,10.6303,10.5977,10.6221,311729.0
2016-04-11 12:45:00,13.03,13.06,13.02,13.04,437679.0,10.6221,10.6466,10.614,10.6303,437679.0
2016-04-11 12:50:00,13.04,13.05,13.03,13.04,343123.0,10.6303,10.6384,10.6221,10.6303,343123.0
2016-04-11 12:55:00,13.04,13.05,13.03,13.05,386571.0,10.6303,10.6384,10.6221,10.6384,386571.0
2016-04-11 13:00:00,13.04,13.05,13.03,13.05,413220.0,10.6303,10.6384,10.6221,10.6384,413220.0
2016-04-11 13:05:00,13.05,13.07,13.04,13.06,615571.0,10.6384,10.6548,10.6303,10.6466,615571.0
2016-04-11 13:10:00,13.07,13.08,13.06,13.07,677620.0,10.6548,10.6629,10.6466,10.6548,677620.0
2016-04-11 13:15:00,13.08,13.08,13.06,13.06,347092.0,10.6629,10.6629,10.6466,10.6466,347092.0
2016-04-11 13:20:00,13.06,13.07,13.05,13.06,371363.0,10.6466,10.6548,10.6384,10.6466,371363.0
2016-04-11 13:25:00,13.07,13.07,13.01,13.03,1298924.0,10.6548,10.6548,10.6058,10.6221,1298924.0
2016-04-11 13:30:00,13.04,13.04,13.03,13.03,175442.0,10.6303,10.6303,10.6221,10.6221,175442.0
2016-04-11 13:35:00,13.03,13.06,13.02,13.02,655139.0,10.6221,10.6466,10.614,10.614,655139.0
2016-04-11 13:40:00,13.03,13.05,13.01,13.04,565088.0,10.6221,10.6384,10.6058,10.6303,565088.0
2016-04-11 13:45:00,13.05,13.05,13.03,13.04,360356.0,10.6384,10.6384,10.6221,10.6303,360356.0
2016-04-11 13:50:00,13.04,13.06,13.03,13.04,337051.0,10.6303,10.6466,10.6221,10.6303,337051.0
2016-04-11 13:55:00,13.03,13.06,13.03,13.04,351794.0,10.6221,10.6466,10.6221,10.6303,351794.0
2016-04-11 14:00:00,13.05,13.07,13.03,13.04,572788.0,10.6384,10.6548,10.6221,10.6303,572788.0
2016-04-11 14:05:00,13.04,13.06,13.03,13.04,1038814.0,10.6303,10.6466,10.6221,10.6303,1038814.0
2016-04-11 14:10:00,13.04,13.06,13.04,13.05,591155.0,10.6303,10.6466,10.6303,10.6384,591155.0
2016-04-11 14:15:00,13.05,13.07,13.03,13.07,783350.0,10.6384,10.6548,10.6221,10.6548,783350.0
2016-04-11 14:20:00,13.06,13.07,13.03,13.03,1031918.0,10.6466,10.6548,10.6221,10.6221,1031918.0
2016-04-11 14:25:00,13.03,13.06,13.03,13.03,830354.0,10.6221,10.6466,10.6221,10.6221,830354.0
2016-04-11 14:30:00,13.04,13.05,13.02,13.04,337039.0,10.6303,10.6384,10.614,10.6303,337039.0
2016-04-11 14:35:00,13.04,13.06,13.02,13.06,381761.0,10.6303,10.6466,10.614,10.6466,381761.0
2016-04-11 14:40:00,13.05,13.06,13.04,13.04,227869.0,10.6384,10.6466,10.6303,10.6303,227869.0
2016-04-11 14:45:00,13.04,13.06,13.03,13.05,375279.0,10.6303,10.6466,10.6221,10.6384,375279.0
2016-04-11 14:50:00,13.04,13.07,13.03,13.06,622065.0,10.6303,10.6548,10.6221,10.6466,622065.0
2016-04-11 14:55:00,13.07,13.07,13.05,13.05,434239.0,10.6548,10.6548,10.6384,10.6384,434239.0
2016-04-11 15:00:00,13.06,13.06,13.03,13.04,581119.0,10.6466,10.6466,10.6221,10.6303,581119.0
2016-04-11 15:05:00,13.03,13.04,13.0,13.01,570657.0,10.6221,10.6303,10.5977,10.6058,570657.0
2016-04-11 15:10:00,13.0,13.02,13.0,13.01,445719.0,10.5977,10.614,10.5977,10.6058,445719.0
2016-04-11 15:15:00,13.01,13.02,13.0,13.01,451813.0,10.6058,10.614,10.5977,10.6058,451813.0
2016-04-11 15:20:00,13.02,13.02,12.99,13.01,440862.0,10.614,10.614,10.5895,10.6058,440862.0
2016-04-11 15:25:00,13.01,13.02,12.98,12.99,779497.0,10.6058,10.614,10.5814,10.5895,779497.0
2016-04-11 15:30:00,12.98,13.0,12.97,12.97,699268.0,10.5814,10.5977,10.5732,10.5732,699268.0
2016-04-11 15:35:00,12.98,12.99,12.96,12.96,895093.0,10.5814,10.5895,10.5651,10.5651,895093.0
2016-04-11 15:40:00,12.96,12.98,12.94,12.94,1391673.0,10.5651,10.5814,10.5488,10.5488,1391673.0
2016-04-11 15:45:00,12.95,12.97,12.94,12.96,879013.0,10.5569,10.5732,10.5488,10.5651,879013.0
2016-04-11 15:50:00,12.96,12.97,12.95,12.97,1990356.0,10.5651,10.5732,10.5569,10.5732,1990356.0
2016-04-11 15:55:00,12.97,12.98,12.95,12.97,3032467.0,10.5732,10.5814,10.5569,10.5732,3032467.0
2016-04-12 09:30:00,13.0,13.1,13.0,13.09,2469925.0,10.5977,10.6792,10.5977,10.6711,2469925.0
2016-04-12 09:35:00,13.09,13.11,13.06,13.06,2104787.0,10.6711,10.6874,10.6466,10.6466,2104787.0
2016-04-12 09:40:00,13.07,13.13,13.04,13.11,2599137.0,10.6548,10.7037,10.6303,10.6874,2599137.0
2016-04-12 09:45:00,13.12,13.15,13.08,13.09,1127521.0,10.6955,10.72,10.6629,10.6711,1127521.0
2016-04-12 09:50:00,13.1,13.1,13.06,13.07,1375699.0,10.6792,10.6792,10.6466,10.6548,1375699.0
2016-04-12 09:55:00,13.06,13.08,13.06,13.08,701780.0,10.6466,10.6629,10.6466,10.6629,701780.0
2016-04-12 10:00:00,13.08,13.08,13.05,13.07,1202675.0,10.6629,10.6629,10.6384,10.6548,1202675.0
2016-04-12 10:05:00,13.06,13.07,12.99,13.01,1690681.0,10.6466,10.6548,10.5895,10.6058,1690681.0
2016-04-12 10:10:00,13.0,13.02,12.97,12.97,988639.0,10.5977,10.614,10.5732,10.5732,988639.0
2016-04-12 10:15:00,12.97,12.98,12.93,12.97,1930587.0,10.5732,10.5814,10.5406,10.5732,1930587.0
2016-04-12 10:20:00,12.97,12.97,12.93,12.95,1013763.0,10.5732,10.5732,10.5406,10.5569,1013763.0
2016-04-12 10:25:00,12.95,12.99,12.94,12.98,906497.0,10.5569,10.5895,10.5488,10.5814,906497.0
2016-04-12 10:30:00,12.97,13.06,12.97,13.02,2337884.0,10.5732,10.6466,10.5732,10.614,2337884.0
2016-04-12 10:35:00,13.01,13.05,12.99,13.0,1340056.0,10.6058,10.6384,10.5895,10.5977,1340056.0
2016-04-12 10:40:00,13.0,13.05,12.99,13.04,1103586.0,10.5977,10.6384,10.5895,10.6303,1103586.0
2016-04-12 10:45:00,13.05,13.06,13.0,13.02,1109888.0,10.6384,10.6466,10.5977,10.614,1109888.0
2016-04-12 10:50:00,13.02,13.09,13.01,13.06,1531027.0,10.614,10.6711,10.6058,10.6466,1531027.0
2016-04-12 10:55:00,13.06,13.08,13.05,13.07,977957.0,10.6466,10.6629,10.6384,10.6548,977957.0
2016-04-12 11:00:00,13.07,13.08,13.03,13.04,597213.0,10.6548,10.6629,10.6221,10.6303,597213.0
2016-04-12 11:05:00,13.05,13.09,13.04,13.08,817643.0,10.6384,10.6711,10.6303,10.6629,817643.0
2016-04-12 11:10:00,13.08,13.09,13.05,13.07,1009744.0,10.6629,10.6711,10.6384,10.6548,1009744.0
2016-04-12 11:15:00,13.06,13.1,13.05,13.1,920193.0,10.6466,10.6792,10.6384,10.6792,920193.0
2016-04-12 11:20:00,13.09,13.12,13.08,13.11,979069.0,10.6711,10.6955,10.6629,10.6874,979069.0
2016-04-12 11:25:00,13.11,13.12,13.09,13.11,730009.0,10.6874,10.6955,10.6711,10.6874,730009.0
2016-04-12 11:30:00,13.11,13.12,13.09,13.1,403237.0,10.6874,10.6955,10.6711,10.6792,403237.0
2016-04-12 11:35:00,13.1,13.11,13.09,13.11,476108.0,10.6792,10.6874,10.6711,10.6874,476108.0
2016-04-12 11:40:00,13.11,13.13,13.1,13.12,749930.0,10.6874,10.7037,10.6792,10.6955,749930.0
2016-04-12 11:45:00,13.12,13.13,13.1,13.11,818949.0,10.6955,10.7037,10.6792,10.6874,818949.0
2016-04-12 11:50:00,13.11,13.11,13.08,13.09,796224.0,10.6874,10.6874,10.6629,10.6711,796224.0
2016-04-12 11:55:00,13.09,13.1,13.06,13.07,433995.0,10.6711,10.6792,10.6466,10.6548,433995.0
2016-04-12 12:00:00,13.07,13.09,13.06,13.07,586691.0,10.6548,10.6711,10.6466,10.6548,586691.0
2016-04-12 12:05:00,13.07,13.07,13.05,13.07,425587.0,10.6548,10.6548,10.6384,10.6548,425587.0
2016-04-12 12:10:00,13.07,13.11,13.06,13.1,1386848.0,10.6548,10.6874,10.6466,10.6792,1386848.0
2016-04-12 12:15:00,13.1,13.12,13.09,13.12,978237.0,10.6792,10.6955,10.6711,10.6955,978237.0
2016-04-12 12:20:00,13.12,13.14,13.11,13.14,925339.0,10.6955,10.7118,10.6874,10.7118,925339.0
2016-04-12 12:25:00,13.14,13.15,13.13,13.14,897073.0,10.7118,10.72,10.7037,10.7118,897073.0
2016-04-12 12:30:00,13.14,13.17,13.14,13.15,1553135.0,10.7118,10.7363,10.7118,10.72,1553135.0
2016-04-12 12:35:00,13.16,13.17,13.15,13.17,550270.0,10.7281,10.7363,10.72,10.7363,550270.0
2016-04-12 12:40:00,13.16,13.18,13.16,13.17,774068.0,10.7281,10.7444,10.7281,10.7363,774068.0
2016-04-12 12:45:00,13.16,13.18,13.15,13.18,1082238.0,10.7281,10.7444,10.72,10.7444,1082238.0
2016-04-12 12:50:00,13.18,13.2,13.16,13.2,926889.0,10.7444,10.7607,10.7281,10.7607,926889.0
2016-04-12 12:55:00,13.19,13.2,13.17,13.18,770727.0,10.7526,10.7607,10.7363,10.7444,770727.0
2016-04-12 13:00:00,13.18,13.19,13.17,13.18,622828.0,10.7444,10.7526,10.7363,10.7444,622828.0
2016-04-12 13:05:00,13.19,13.2,13.17,13.18,985145.0,10.7526,10.7607,10.7363,10.7444,985145.0
2016-04-12 13:10:00,13.17,13.19,13.17,13.18,864309.0,10.7363,10.7526,10.7363,10.7444,864309.0
2016-04-12 13:15:00,13.18,13.2,13.17,13.17,785060.0,10.7444,10.7607,10.7363,10.7363,785060.0
2016-04-12 13:20:00,13.18,13.2,13.17,13.2,1024557.0,10.7444,10.7607,10.7363,10.7607,1024557.0
2016-04-12 13:25:00,13.19,13.2,13.18,13.19,357982.0,10.7526,10.7607,10.7444,10.7526,357982.0
2016-04-12 13:30:00,13.19,13.21,13.17,13.18,1466111.0,10.7526,10.7689,10.7363,10.7444,1466111.0
2016-04-12 13:35:00,13.17,13.19,13.15,13.15,1077915.0,10.7363,10.7526,10.72,10.72,1077915.0
2016-04-12 13:40:00,13.15,13.17,13.15,13.15,388282.0,10.72,10.7363,10.72,10.72,388282.0
2016-04-12 13:45:00,13.16,13.18,13.15,13.18,719495.0,10.7281,10.7444,10.72,10.7444,719495.0
2016-04-12 13:50:00,13.17,13.18,13.15,13.17,903766.0,10.7363,10.7444,10.72,10.7363,903766.0
2016-04-12 13:55:00,13.17,13.2,13.16,13.2,767423.0,10.7363,10.7607,10.7281,10.7607,767423.0
2016-04-12 14:00:00,13.2,13.21,13.18,13.21,876852.0,10.7607,10.7689,10.7444,10.7689,876852.0
2016-04-12 14:05:00,13.21,13.22,13.19,13.21,1365289.0,10.7689,10.777,10.7526,10.7689,1365289.0
2016-04-12 14:10:00,13.21,13.24,13.21,13.24,893454.0,10.7689,10.7933,10.7689,10.7933,893454.0
2016-04-12 14:15:00,13.24,13.25,13.22,13.23,1223774.0,10.7933,10.8015,10.777,10.7852,1223774.0
2016-04-12 14:20:00,13.23,13.23,13.21,13.22,421029.0,10.7852,10.7852,10.7689,10.777,421029.0
2016-04-12 14:25:00,13.23,13.23,13.21,13.21,602425.0,10.7852,10.7852,10.7689,10.7689,602425.0
2016-04-12 14:30:00,13.22,13.26,13.21,13.26,1919614.0,10.777,10.8096,10.7689,10.8096,1919614.0
2016-04-12 14:35:00,13.26,13.27,13.25,13.26,1233412.0,10.8096,10.8178,10.8015,10.8096,1233412.0
2016-04-12 14:40:00,13.26,13.3,13.25,13.29,1825657.0,10.8096,10.8422,10.8015,10.8341,1825657.0
2016-04-12 14:45:00,13.29,13.3,13.27,13.27,932202.0,10.8341,10.8422,10.8178,10.8178,932202.0
2016-04-12 14:50:00,13.28,13.32,13.27,13.32,2053811.0,10.8259,10.8586,10.8178,10.8586,2053811.0
2016-04-12 14:55:00,13.32,13.32,13.29,13.31,1090035.0,10.8586,10.8586,10.8341,10.8504,1090035.0
2016-04-12 15:00:00,13.31,13.33,13.3,13.32,1612461.0,10.8504,10.8667,10.8422,10.8586,1612461.0
2016-04-12 15:05:00,13.32,13.33,13.29,13.31,1788623.0,10.8586,10.8667,10.8341,10.8504,1788623.0
2016-04-12 15:10:00,13.31,13.31,13.29,13.31,831784.0,10.8504,10.8504,10.8341,10.8504,831784.0
2016-04-12 15:15:00,13.31,13.32,13.29,13.32,1286174.0,10.8504,10.8586,10.8341,10.8586,1286174.0
2016-04-12 15:20:00,13.31,13.32,13.28,13.29,773706.0,10.8504,10.8586,10.8259,10.8341,773706.0
2016-04-12 15:25:00,13.29,13.29,13.25,13.27,1643927.0,10.8341,10.8341,10.8015,10.8178,1643927.0
2016-04-12 15:30:00,13.27,13.28,13.25,13.27,1193684.0,10.8178,10.8259,10.8015,10.8178,1193684.0
2016-04-12 15:35:00,13.27,13.27,13.23,13.24,1352867.0,10.8178,10.8178,10.7852,10.7933,1352867.0
2016-04-12 15:40:00,13.24,13.27,13.22,13.24,2801408.0,10.7933,10.8178,10.777,10.7933,2801408.0
2016-04-12 15:45:00,13.25,13.25,13.23,13.23,1587114.0,10.8015,10.8015,10.7852,10.7852,1587114.0
2016-04-12 15:50:00,13.23,13.27,13.23,13.27,2746274.0,10.7852,10.8178,10.7852,10.8178,2746274.0
2016-04-12 15:55:00,13.26,13.3,13.26,13.28,3710135.0,10.8096,10.8422,10.8096,10.8259,3710135.0
2016-04-13 09:30:00,13.55,13.65,13.53,13.64,5680965.0,11.0461,11.1276,11.0297,11.1194,5680965.0
2016-04-13 09:35:00,13.65,13.75,13.64,13.72,7727928.0,11.1276,11.2091,11.1194,11.1846,7727928.0
2016-04-13 09:40:00,13.71,13.74,13.68,13.73,5165526.0,11.1765,11.2009,11.152,11.1928,5165526.0
2016-04-13 09:45:00,13.74,13.76,13.72,13.73,4405610.0,11.2009,11.2172,11.1846,11.1928,4405610.0
2016-04-13 09:50:00,13.73,13.75,13.63,13.63,3226695.0,11.1928,11.2091,11.1113,11.1113,3226695.0
2016-04-13 09:55:00,13.63,13.65,13.58,13.65,3113211.0,11.1113,11.1276,11.0705,11.1276,3113211.0
2016-04-13 10:00:00,13.65,13.65,13.57,13.58,1610975.0,11.1276,11.1276,11.0624,11.0705,1610975.0
2016-04-13 10:05:00,13.58,13.63,13.57,13.62,1928831.0,11.0705,11.1113,11.0624,11.1031,1928831.0
2016-04-13 10:10:00,13.62,13.63,13.56,13.62,2621017.0,11.1031,11.1113,11.0542,11.1031,2621017.0
2016-04-13 10:15:00,13.62,13.65,13.6,13.64,1661911.0,11.1031,11.1276,11.0868,11.1194,1661911.0
2016-04-13 10:20:00,13.64,13.66,13.63,13.66,1102834.0,11.1194,11.1357,11.1113,11.1357,1102834.0
2016-04-13 10:25:00,13.66,13.67,13.63,13.67,1030661.0,11.1357,11.1439,11.1113,11.1439,1030661.0
2016-04-13 10:30:00,13.67,13.68,13.62,13.62,1770993.0,11.1439,11.152,11.1031,11.1031,1770993.0
2016-04-13 10:35:00,13.62,13.64,13.61,13.63,1332367.0,11.1031,11.1194,11.095,11.1113,1332367.0
2016-04-13 10:40:00,13.63,13.68,13.62,13.68,1210503.0,11.1113,11.152,11.1031,11.152,1210503.0
2016-04-13 10:45:00,13.68,13.7,13.66,13.7,1100796.0,11.152,11.1683,11.1357,11.1683,1100796.0
2016-04-13 10:50:00,13.7,13.73,13.69,13.71,1588567.0,11.1683,11.1928,11.1602,11.1765,1588567.0
2016-04-13 10:55:00,13.72,13.74,13.66,13.68,2688435.0,11.1846,11.2009,11.1357,11.152,2688435.0
2016-04-13 11:00:00,13.67,13.71,13.66,13.7,1462156.0,11.1439,11.1765,11.1357,11.1683,1462156.0
2016-04-13 11:05:00,13.7,13.71,13.67,13.71,1140431.0,11.1683,11.1765,11.1439,11.1765,1140431.0
2016-04-13 11:10:00,13.71,13.71,13.67,13.68,1039250.0,11.1765,11.1765,11.1439,11.152,1039250.0
2016-04-13 11:15:00,13.68,13.7,13.67,13.7,821985.0,11.152,11.1683,11.1439,11.1683,821985.0
2016-04-13 11:20:00,13.7,13.71,13.68,13.69,1009452.0,11.1683,11.1765,11.152,11.1602,1009452.0
2016-04-13 11:25:00,13.69,13.72,13.68,13.72,1299614.0,11.1602,11.1846,11.152,11.1846,1299614.0
2016-04-13 11:30:00,13.72,13.74,13.71,13.74,1871460.0,11.1846,11.2009,11.1765,11.2009,1871460.0
2016-04-13 11:35:00,13.74,13.83,13.74,13.83,4524589.0,11.2009,11.2743,11.2009,11.2743,4524589.0
2016-04-13 11:40:00,13.83,13.83,13.8,13.8,2319943.0,11.2743,11.2743,11.2499,11.2499,2319943.0
2016-04-13 11:45:00,13.81,13.82,13.77,13.77,1580055.0,11.258,11.2662,11.2254,11.2254,1580055.0
2016-04-13 11:50:00,13.77,13.79,13.77,13.78,633836.0,11.2254,11.2417,11.2254,11.2335,633836.0
2016-04-13 11:55:00,13.78,13.8,13.78,13.78,1076035.0,11.2335,11.2499,11.2335,11.2335,1076035.0
2016-04-13 12:00:00,13.78,13.79,13.75,13.76,1187435.0,11.2335,11.2417,11.2091,11.2172,1187435.0
2016-04-13 12:05:00,13.75,13.79,13.75,13.79,930448.0,11.2091,11.2417,11.2091,11.2417,930448.0
2016-04-13 12:10:00,13.78,13.8,13.78,13.79,645690.0,11.2335,11.2499,11.2335,11.2417,645690.0
2016-04-13 12:15:00,13.78,13.79,13.74,13.75,1679462.0,11.2335,11.2417,11.2009,11.2091,1679462.0
2016-04-13 12:20:00,13.75,13.75,13.72,13.72,879636.0,11.2091,11.2091,11.1846,11.1846,879636.0
2016-04-13 12:25:00,13.73,13.77,13.72,13.77,1372003.0,11.1928,11.2254,11.1846,11.2254,1372003.0
2016-04-13 12:30:00,13.77,13.79,13.75,13.79,723372.0,11.2254,11.2417,11.2091,11.2417,723372.0
2016-04-13 12:35:00,13.79,13.8,13.78,13.79,562500.0,11.2417,11.2499,11.2335,11.2417,562500.0
2016-04-13 12:40:00,13.79,13.83,13.79,13.82,1923069.0,11.2417,11.2743,11.2417,11.2662,1923069.0
2016-04-13 12:45:00,13.83,13.83,13.81,13.82,910756.0,11.2743,11.2743,11.258,11.2662,910756.0
2016-04-13 12:50:00,13.82,13.83,13.81,13.82,1298227.0,11.2662,11.2743,11.258,11.2662,1298227.0
2016-04-13 12:55:00,13.82,13.83,13.81,13.82,1163516.0,11.2662,11.2743,11.258,11.2662,1163516.0
2016-04-13 13:00:00,13.82,13.83,13.8,13.8,1523511.0,11.2662,11.2743,11.2499,11.2499,1523511.0
2016-04-13 13:05:00,13.81,13.81,13.78,13.79,1198229.0,11.258,11.258,11.2335,11.2417,1198229.0
2016-04-13 13:10:00,13.78,13.79,13.75,13.77,1135116.0,11.2335,11.2417,11.2091,11.2254,1135116.0
2016-04-13 13:15:00,13.77,13.8,13.76,13.78,686756.0,11.2254,11.2499,11.2172,11.2335,686756.0
2016-04-13 13:20:00,13.79,13.8,13.78,13.79,540441.0,11.2417,11.2499,11.2335,11.2417,540441.0
2016-04-13 13:25:00,13.79,13.82,13.79,13.8,880482.0,11.2417,11.2662,11.2417,11.2499,880482.0
2016-04-13 13:30:00,13.8,13.81,13.79,13.81,465189.0,11.2499,11.258,11.2417,11.258,465189.0
2016-04-13 13:35:00,13.81,13.82,13.8,13.82,1158587.0,11.258,11.2662,11.2499,11.2662,1158587.0
2016-04-13 13:40:00,13.82,13.83,13.81,13.82,960859.0,11.2662,11.2743,11.258,11.2662,960859.0
2016-04-13 13:45:00,13.83,13.84,13.82,13.83,1257700.0,11.2743,11.2825,11.2662,11.2743,1257700.0
2016-04-13 13:50:00,13.83,13.85,13.82,13.85,977942.0,11.2743,11.2906,11.2662,11.2906,977942.0
2016-04-13 13:55:00,13.85,13.85,13.83,13.85,828848.0,11.2906,11.2906,11.2743,11.2906,828848.0
2016-04-13 14:00:00,13.84,13.85,13.83,13.84,581020.0,11.2825,11.2906,11.2743,11.2825,581020.0
2016-04-13 14:05:00,13.84,13.85,13.83,13.85,673346.0,11.2825,11.2906,11.2743,11.2906,673346.0
2016-04-13 14:10:00,13.85,13.85,13.81,13.82,1414661.0,11.2906,11.2906,11.258,11.2662,1414661.0
2016-04-13 14:15:00,13.82,13.83,13.81,13.81,1104623.0,11.2662,11.2743,11.258,11.258,1104623.0
2016-04-13 14:20:00,13.82,13.83,13.81,13.82,868242.0,11.2662,11.2743,11.258,11.2662,868242.0
2016-04-13 14:25:00,13.81,13.82,13.79,13.79,1002169.0,11.258,11.2662,11.2417,11.2417,1002169.0
2016-04-13 14:30:00,13.79,13.81,13.79,13.81,1016124.0,11.2417,11.258,11.2417,11.258,1016124.0
2016-04-13 14:35:00,13.81,13.81,13.79,13.79,1591045.0,11.258,11.258,11.2417,11.2417,1591045.0
2016-04-13 14:40:00,13.79,13.8,13.79,13.79,351917.0,11.2417,11.2499,11.2417,11.2417,351917.0
2016-04-13 14:45:00,13.79,13.8,13.76,13.76,1280554.0,11.2417,11.2499,11.2172,11.2172,1280554.0
2016-04-13 14:50:00,13.77,13.77,13.76,13.76,820856.0,11.2254,11.2254,11.2172,11.2172,820856.0
2016-04-13 14:55:00,13.77,13.77,13.73,13.74,1199801.0,11.2254,11.2254,11.1928,11.2009,1199801.0
2016-04-13 15:00:00,13.74,13.77,13.73,13.76,1807344.0,11.2009,11.2254,11.1928,11.2172,1807344.0
2016-04-13 15:05:00,13.76,13.77,13.75,13.77,1062050.0,11.2172,11.2254,11.2091,11.2254,1062050.0
2016-04-13 15:10:00,13.77,13.77,13.75,13.75,785518.0,11.2254,11.2254,11.2091,11.2091,785518.0
2016-04-13 15:15:00,13.75,13.76,13.74,13.75,952628.0,11.2091,11.2172,11.2009,11.2091,952628.0
2016-04-13 15:20:00,13.76,13.76,13.74,13.75,622516.0,11.2172,11.2172,11.2009,11.2091,622516.0
2016-04-13 15:25:00,13.75,13.76,13.74,13.75,1037953.0,11.2091,11.2172,11.2009,11.2091,1037953.0
2016-04-13 15:30:00,13.76,13.78,13.75,13.77,1702322.0,11.2172,11.2335,11.2091,11.2254,1702322.0
2016-04-13 15:35:00,13.77,13.79,13.76,13.78,2176315.0,11.2254,11.2417,11.2172,11.2335,2176315.0
2016-04-13 15:40:00,13.79,13.79,13.78,13.78,1156800.0,11.2417,11.2417,11.2335,11.2335,1156800.0
2016-04-13 15:45:00,13.78,13.79,13.75,13.76,2357058.0,11.2335,11.2417,11.2091,11.2172,2357058.0
2016-04-13 15:50:00,13.75,13.77,13.74,13.75,3349722.0,11.2091,11.2254,11.2009,11.2091,3349722.0
2016-04-13 15:55:00,13.75,13.77,13.74,13.77,5817966.0,11.2091,11.2254,11.2009,11.2254,5817966.0
2016-04-14 09:30:00,13.71,13.82,13.7,13.78,6834486.0,11.1765,11.2662,11.1683,11.2335,6834486.0
2016-04-14 09:35:00,13.79,13.95,13.77,13.95,6770354.0,11.2417,11.3721,11.2254,11.3721,6770354.0
2016-04-14 09:40:00,13.95,13.96,13.88,13.96,4811026.0,11.3721,11.3803,11.3151,11.3803,4811026.0
2016-04-14 09:45:00,13.96,14.04,13.94,14.03,6493485.0,11.3803,11.4455,11.364,11.4374,6493485.0
2016-04-14 09:50:00,14.04,14.04,13.91,13.91,4858944.0,11.4455,11.4455,11.3395,11.3395,4858944.0
2016-04-14 09:55:00,13.92,13.92,13.86,13.9,4604241.0,11.3477,11.3477,11.2988,11.3314,4604241.0
2016-04-14 10:00:00,13.9,13.96,13.88,13.95,3149860.0,11.3314,11.3803,11.3151,11.3721,3149860.0
2016-04-14 10:05:00,13.95,14.01,13.94,13.96,3682273.0,11.3721,11.421,11.364,11.3803,3682273.0
2016-04-14 10:10:00,13.96,13.99,13.92,13.95,2687371.0,11.3803,11.4047,11.3477,11.3721,2687371.0
2016-04-14 10:15:00,13.95,13.97,13.93,13.95,4304425.0,11.3721,11.3884,11.3558,11.3721,4304425.0
2016-04-14 10:20:00,13.95,13.98,13.94,13.98,1576233.0,11.3721,11.3966,11.364,11.3966,1576233.0
2016-04-14 10:25:00,13.98,13.99,13.96,13.97,1737251.0,11.3966,11.4047,11.3803,11.3884,1737251.0
2016-04-14 10:30:00,13.97,13.98,13.93,13.96,2085491.0,11.3884,11.3966,11.3558,11.3803,2085491.0
2016-04-14 10:35:00,13.96,13.98,13.94,13.95,1606754.0,11.3803,11.3966,11.364,11.3721,1606754.0
2016-04-14 10:40:00,13.96,13.96,13.94,13.96,1068973.0,11.3803,11.3803,11.364,11.3803,1068973.0
2016-04-14 10:45:00,13.96,13.97,13.93,13.96,1790936.0,11.3803,11.3884,11.3558,11.3803,1790936.0
2016-04-14 10:50:00,13.95,14.0,13.95,13.99,2255527.0,11.3721,11.4129,11.3721,11.4047,2255527.0
2016-04-14 10:55:00,13.99,14.0,13.97,14.0,1651227.0,11.4047,11.4129,11.3884,11.4129,1651227.0
2016-04-14 11:00:00,13.99,14.02,13.98,14.02,2399647.0,11.4047,11.4292,11.3966,11.4292,2399647.0
2016-04-14 11:05:00,14.02,14.06,14.01,14.06,2994321.0,11.4292,11.4618,11.421,11.4618,2994321.0
2016-04-14 11:10:00,14.06,14.1,14.05,14.06,2536228.0,11.4618,11.4944,11.4537,11.4618,2536228.0
2016-04-14 11:15:00,14.07,14.11,14.03,14.11,2924686.0,11.47,11.5026,11.4374,11.5026,2924686.0
2016-04-14 11:20:00,14.11,14.11,14.08,14.1,2197130.0,11.5026,11.5026,11.4781,11.4944,2197130.0
2016-04-14 11:25:00,14.09,14.1,14.07,14.09,972782.0,11.4863,11.4944,11.47,11.4863,972782.0
2016-04-14 11:30:00,14.09,14.19,14.08,14.19,4018019.0,11.4863,11.5678,11.4781,11.5678,4018019.0
2016-04-14 11:35:00,14.18,14.22,14.17,14.2,3848236.0,11.5596,11.5922,11.5515,11.5759,3848236.0
2016-04-14 11:40:00,14.2,14.21,14.17,14.19,2680094.0,11.5759,11.5841,11.5515,11.5678,2680094.0
2016-04-14 11:45:00,14.19,14.21,14.18,14.2,2002091.0,11.5678,11.5841,11.5596,11.5759,2002091.0
2016-04-14 11:50:00,14.2,14.2,14.15,14.15,1490001.0,11.5759,11.5759,11.5352,11.5352,1490001.0
2016-04-14 11:55:00,14.15,14.2,14.13,14.2,1850756.0,11.5352,11.5759,11.5189,11.5759,1850756.0
2016-04-14 12:00:00,14.2,14.24,14.17,14.24,4793751.0,11.5759,11.6085,11.5515,11.6085,4793751.0
2016-04-14 12:05:00,14.24,14.25,14.22,14.24,2501654.0,11.6085,11.6167,11.5922,11.6085,2501654.0
2016-04-14 12:10:00,14.25,14.28,14.24,14.27,2686688.0,11.6167,11.6412,11.6085,11.633,2686688.0
2016-04-14 12:15:00,14.27,14.28,14.25,14.26,895899.0,11.633,11.6412,11.6167,11.6248,895899.0
2016-04-14 12:20:00,14.26,14.27,14.23,14.23,1766139.0,11.6248,11.633,11.6004,11.6004,1766139.0
2016-04-14 12:25:00,14.23,14.26,14.21,14.21,1456174.0,11.6004,11.6248,11.5841,11.5841,1456174.0
2016-04-14 12:30:00,14.21,14.22,14.17,14.17,1905977.0,11.5841,11.5922,11.5515,11.5515,1905977.0
2016-04-14 12:35:00,14.18,14.18,14.14,14.16,1855906.0,11.5596,11.5596,11.527,11.5433,1855906.0
2016-04-14 12:40:00,14.16,14.23,14.16,14.22,1370296.0,11.5433,11.6004,11.5433,11.5922,1370296.0
2016-04-14 12:45:00,14.22,14.23,14.18,14.2,951671.0,11.5922,11.6004,11.5596,11.5759,951671.0
2016-04-14 12:50:00,14.2,14.25,14.2,14.24,1297132.0,11.5759,11.6167,11.5759,11.6085,1297132.0
2016-04-14 12:55:00,14.24,14.25,14.21,14.21,763481.0,11.6085,11.6167,11.5841,11.5841,763481.0
2016-04-14 13:00:00,14.21,14.22,14.15,14.16,1520733.0,11.5841,11.5922,11.5352,11.5433,1520733.0
2016-04-14 13:05:00,14.16,14.2,14.16,14.19,1144538.0,11.5433,11.5759,11.5433,11.5678,1144538.0
2016-04-14 13:10:00,14.18,14.19,14.15,14.17,861201.0,11.5596,11.5678,11.5352,11.5515,861201.0
2016-04-14 13:15:00,14.16,14.18,14.15,14.15,990875.0,11.5433,11.5596,11.5352,11.5352,990875.0
2016-04-14 13:20:00,14.15,14.16,14.09,14.12,1383435.0,11.5352,11.5433,11.4863,11.5107,1383435.0
2016-04-14 13:25:00,14.11,14.13,14.1,14.12,1378583.0,11.5026,11.5189,11.4944,11.5107,1378583.0
2016-04-14 13:30:00,14.12,14.14,14.11,14.13,1151892.0,11.5107,11.527,11.5026,11.5189,1151892.0
2016-04-14 13:35:00,14.13,14.13,14.09,14.1,820371.0,11.5189,11.5189,11.4863,11.4944,820371.0
2016-04-14 13:40:00,14.1,14.11,14.08,14.11,1455146.0,11.4944,11.5026,11.4781,11.5026,1455146.0
2016-04-14 13:45:00,14.11,14.12,14.08,14.09,1055905.0,11.5026,11.5107,11.4781,11.4863,1055905.0
2016-04-14 13:50:00,14.09,14.09,14.06,14.08,1118555.0,11.4863,11.4863,11.4618,11.4781,1118555.0
2016-04-14 13:55:00,14.08,14.11,14.07,14.1,1482022.0,11.4781,11.5026,11.47,11.4944,1482022.0
2016-04-14 14:00:00,14.09,14.12,14.09,14.12,944147.0,11.4863,11.5107,11.4863,11.5107,944147.0
2016-04-14 14:05:00,14.12,14.18,14.11,14.18,2401742.0,11.5107,11.5596,11.5026,11.5596,2401742.0
2016-04-14 14:10:00,14.17,14.2,14.16,14.19,1737352.0,11.5515,11.5759,11.5433,11.5678,1737352.0
2016-04-14 14:15:00,14.18,14.21,14.17,14.21,1016258.0,11.5596,11.5841,11.5515,11.5841,1016258.0
2016-04-14 14:20:00,14.21,14.24,14.2,14.22,1179494.0,11.5841,11.6085,11.5759,11.5922,1179494.0
2016-04-14 14:25:00,14.23,14.23,14.18,14.21,1562683.0,11.6004,11.6004,11.5596,11.5841,1562683.0
2016-04-14 14:30:00,14.2,14.21,14.17,14.18,1170596.0,11.5759,11.5841,11.5515,11.5596,1170596.0
2016-04-14 14:35:00,14.18,14.18,14.14,14.16,1083955.0,11.5596,11.5596,11.527,11.5433,1083955.0
2016-04-14 14:40:00,14.16,14.19,14.15,14.19,1154754.0,11.5433,11.5678,11.5352,11.5678,1154754.0
2016-04-14 14:45:00,14.19,14.19,14.15,14.16,1043328.0,11.5678,11.5678,11.5352,11.5433,1043328.0
2016-04-14 14:50:00,14.16,14.18,14.15,14.18,848053.0,11.5433,11.5596,11.5352,11.5596,848053.0
2016-04-14 14:55:00,14.18,14.18,14.16,14.17,430563.0,11.5596,11.5596,11.5433,11.5515,430563.0
2016-04-14 15:00:00,14.17,14.19,14.16,14.19,915569.0,11.5515,11.5678,11.5433,11.5678,915569.0
2016-04-14 15:05:00,14.19,14.22,14.18,14.22,1618827.0,11.5678,11.5922,11.5596,11.5922,1618827.0
2016-04-14 15:10:00,14.21,14.22,14.18,14.18,1696873.0,11.5841,11.5922,11.5596,11.5596,1696873.0
2016-04-14 15:15:00,14.19,14.2,14.18,14.2,1070827.0,11.5678,11.5759,11.5596,11.5759,1070827.0
2016-04-14 15:20:00,14.2,14.22,14.19,14.21,1675989.0,11.5759,11.5922,11.5678,11.5841,1675989.0
2016-04-14 15:25:00,14.21,14.22,14.2,14.21,1308039.0,11.5841,11.5922,11.5759,11.5841,1308039.0
2016-04-14 15:30:00,14.21,14.22,14.18,14.19,1617549.0,11.5841,11.5922,11.5596,11.5678,1617549.0
2016-04-14 15:35:00,14.19,14.21,14.17,14.21,1795849.0,11.5678,11.5841,11.5515,11.5841,1795849.0
2016-04-14 15:40:00,14.21,14.21,14.18,14.19,2490616.0,11.5841,11.5841,11.5596,11.5678,2490616.0
2016-04-14 15:45:00,14.18,14.2,14.16,14.19,2887915.0,11.5596,11.5759,11.5433,11.5678,2887915.0
2016-04-14 15:50:00,14.19,14.19,14.14,14.14,2464747.0,11.5678,11.5678,11.527,11.527,2464747.0
2016-04-14 15:55:00,14.14,14.17,14.12,14.14,6382656.0,11.527,11.5515,11.5107,11.527,6382656.0
2016-04-15 09:30:00,14.27,14.29,14.2,14.21,6470637.0,11.633,11.6493,11.5759,11.5841,6470637.0
2016-04-15 09:35:00,14.21,14.25,14.17,14.2,2443836.0,11.5841,11.6167,11.5515,11.5759,2443836.0
2016-04-15 09:40:00,14.19,14.21,14.11,14.14,2546181.0,11.5678,11.5841,11.5026,11.527,2546181.0
2016-04-15 09:45:00,14.15,14.19,14.12,14.16,1303421.0,11.5352,11.5678,11.5107,11.5433,1303421.0
2016-04-15 09:50:00,14.16,14.16,14.08,14.12,2257265.0,11.5433,11.5433,11.4781,11.5107,2257265.0
2016-04-15 09:55:00,14.12,14.15,14.11,14.13,1662869.0,11.5107,11.5352,11.5026,11.5189,1662869.0
2016-04-15 10:00:00,14.13,14.14,14.04,14.05,1860427.0,11.5189,11.527,11.4455,11.4537,1860427.0
2016-04-15 10:05:00,14.05,14.06,14.02,14.03,2501310.0,11.4537,11.4618,11.4292,11.4374,2501310.0
2016-04-15 10:10:00,14.03,14.03,14.0,14.01,1790165.0,11.4374,11.4374,11.4129,11.421,1790165.0
2016-04-15 10:15:00,14.01,14.02,13.96,13.99,2439590.0,11.421,11.4292,11.3803,11.4047,2439590.0
2016-04-15 10:20:00,14.0,14.04,13.97,14.04,1736627.0,11.4129,11.4455,11.3884,11.4455,1736627.0
2016-04-15 10:25:00,14.04,14.07,14.02,14.06,1441962.0,11.4455,11.47,11.4292,11.4618,1441962.0
2016-04-15 10:30:00,14.06,14.11,14.05,14.09,1325110.0,11.4618,11.5026,11.4537,11.4863,1325110.0
2016-04-15 10:35:00,14.09,14.12,14.07,14.12,1204830.0,11.4863,11.5107,11.47,11.5107,1204830.0
2016-04-15 10:40:00,14.12,14.13,14.07,14.08,1003185.0,11.5107,11.5189,11.47,11.4781,1003185.0
2016-04-15 10:45:00,14.08,14.09,14.07,14.07,544305.0,11.4781,11.4863,11.47,11.47,544305.0
2016-04-15 10:50:00,14.07,14.07,14.02,14.03,1221301.0,11.47,11.47,11.4292,11.4374,1221301.0
2016-04-15 10:55:00,14.03,14.03,14.0,14.01,699717.0,11.4374,11.4374,11.4129,11.421,699717.0
2016-04-15 11:00:00,14.0,14.07,14.0,14.06,967371.0,11.4129,11.47,11.4129,11.4618,967371.0
2016-04-15 11:05:00,14.07,14.08,14.02,14.07,1479410.0,11.47,11.4781,11.4292,11.47,1479410.0
2016-04-15 11:10:00,14.06,14.07,14.05,14.06,423021.0,11.4618,11.47,11.4537,11.4618,423021.0
2016-04-15 11:15:00,14.06,14.09,14.05,14.08,924570.0,11.4618,11.4863,11.4537,11.4781,924570.0
2016-04-15 11:20:00,14.09,14.12,14.08,14.09,1137071.0,11.4863,11.5107,11.4781,11.4863,1137071.0
2016-04-15 11:25:00,14.08,14.11,14.07,14.09,586210.0,11.4781,11.5026,11.47,11.4863,586210.0
2016-04-15 11:30:00,14.09,14.09,14.06,14.07,366027.0,11.4863,11.4863,11.4618,11.47,366027.0
2016-04-15 11:35:00,14.07,14.1,14.05,14.09,871760.0,11.47,11.4944,11.4537,11.4863,871760.0
2016-04-15 11:40:00,14.08,14.1,14.06,14.09,784691.0,11.4781,11.4944,11.4618,11.4863,784691.0
2016-04-15 11:45:00,14.09,14.09,14.07,14.07,328138.0,11.4863,11.4863,11.47,11.47,328138.0
2016-04-15 11:50:00,14.07,14.09,14.06,14.09,691378.0,11.47,11.4863,11.4618,11.4863,691378.0
2016-04-15 11:55:00,14.09,14.09,14.07,14.07,369033.0,11.4863,11.4863,11.47,11.47,369033.0
2016-04-15 12:00:00,14.07,14.08,14.06,14.08,734202.0,11.47,11.4781,11.4618,11.4781,734202.0
2016-04-15 12:05:00,14.07,14.08,14.06,14.08,619799.0,11.47,11.4781,11.4618,11.4781,619799.0
2016-04-15 12:10:00,14.07,14.1,14.07,14.09,960734.0,11.47,11.4944,11.47,11.4863,960734.0
2016-04-15 12:15:00,14.09,14.12,14.09,14.12,1158463.0,11.4863,11.5107,11.4863,11.5107,1158463.0
2016-04-15 12:20:00,14.11,14.14,14.11,14.12,1216060.0,11.5026,11.527,11.5026,11.5107,1216060.0
2016-04-15 12:25:00,14.12,14.12,14.1,14.11,385582.0,11.5107,11.5107,11.4944,11.5026,385582.0
2016-04-15 12:30:00,14.11,14.12,14.1,14.12,449046.0,11.5026,11.5107,11.4944,11.5107,449046.0
2016-04-15 12:35:00,14.12,14.12,14.09,14.1,701792.0,11.5107,11.5107,11.4863,11.4944,701792.0
2016-04-15 12:40:00,14.09,14.1,14.07,14.09,551572.0,11.4863,11.4944,11.47,11.4863,551572.0
2016-04-15 12:45:00,14.09,14.1,14.08,14.09,405603.0,11.4863,11.4944,11.4781,11.4863,405603.0
2016-04-15 12:50:00,14.08,14.09,14.05,14.08,742204.0,11.4781,11.4863,11.4537,11.4781,742204.0
2016-04-15 12:55:00,14.08,14.08,14.07,14.08,325869.0,11.4781,11.4781,11.47,11.4781,325869.0
2016-04-15 13:00:00,14.08,14.08,14.04,14.06,727716.0,11.4781,11.4781,11.4455,11.4618,727716.0
2016-04-15 13:05:00,14.05,14.06,14.04,14.04,172425.0,11.4537,11.4618,11.4455,11.4455,172425.0
2016-04-15 13:10:00,14.04,14.05,14.02,14.03,740136.0,11.4455,11.4537,11.4292,11.4374,740136.0
2016-04-15 13:15:00,14.04,14.04,14.0,14.0,770092.0,11.4455,11.4455,11.4129,11.4129,770092.0
2016-04-15 13:20:00,14.0,14.01,14.0,14.0,302717.0,11.4129,11.421,11.4129,11.4129,302717.0
2016-04-15 13:25:00,14.0,14.02,14.0,14.02,448614.0,11.4129,11.4292,11.4129,11.4292,448614.0
2016-04-15 13:30:00,14.01,14.02,14.0,14.01,335482.0,11.421,11.4292,11.4129,11.421,335482.0
2016-04-15 13:35:00,14.01,14.01,13.98,13.98,702196.0,11.421,11.421,11.3966,11.3966,702196.0
2016-04-15 13:40:00,13.99,14.0,13.98,13.99,475053.0,11.4047,11.4129,11.3966,11.4047,475053.0
2016-04-15 13:45:00,13.99,14.01,13.99,14.0,638119.0,11.4047,11.421,11.4047,11.4129,638119.0
2016-04-15 13:50:00,14.0,14.0,13.99,14.0,170705.0,11.4129,11.4129,11.4047,11.4129,170705.0
2016-04-15 13:55:00,14.0,14.01,13.99,14.0,449598.0,11.4129,11.421,11.4047,11.4129,449598.0
2016-04-15 14:00:00,14.0,14.02,14.0,14.02,537401.0,11.4129,11.4292,11.4129,11.4292,537401.0
2016-04-15 14:05:00,14.02,14.03,14.01,14.02,490418.0,11.4292,11.4374,11.421,11.4292,490418.0
2016-04-15 14:10:00,14.02,14.02,13.96,13.96,1089651.0,11.4292,11.4292,11.3803,11.3803,1089651.0
2016-04-15 14:15:00,13.96,13.97,13.95,13.97,1141818.0,11.3803,11.3884,11.3721,11.3884,1141818.0
2016-04-15 14:20:00,13.97,13.98,13.96,13.98,659393.0,11.3884,11.3966,11.3803,11.3966,659393.0
2016-04-15 14:25:00,13.97,13.99,13.96,13.97,777923.0,11.3884,11.4047,11.3803,11.3884,777923.0
2016-04-15 14:30:00,13.98,13.99,13.97,13.98,470346.0,11.3966,11.4047,11.3884,11.3966,470346.0
2016-04-15 14:35:00,13.99,13.99,13.97,13.99,382255.0,11.4047,11.4047,11.3884,11.4047,382255.0
2016-04-15 14:40:00,13.99,13.99,13.98,13.98,239604.0,11.4047,11.4047,11.3966,11.3966,239604.0
2016-04-15 14:45:00,13.99,13.99,13.98,13.99,194354.0,11.4047,11.4047,11.3966,11.4047,194354.0
2016-04-15 14:50:00,13.98,14.0,13.98,13.99,836073.0,11.3966,11.4129,11.3966,11.4047,836073.0
2016-04-15 14:55:00,13.99,14.0,13.98,14.0,480172.0,11.4047,11.4129,11.3966,11.4129,480172.0
2016-04-15 15:00:00,14.0,14.0,13.99,13.99,734922.0,11.4129,11.4129,11.4047,11.4047,734922.0
2016-04-15 15:05:00,14.0,14.0,13.98,13.99,925592.0,11.4129,11.4129,11.3966,11.4047,925592.0
2016-04-15 15:10:00,13.99,14.0,13.98,13.98,1184004.0,11.4047,11.4129,11.3966,11.3966,1184004.0
2016-04-15 15:15:00,13.99,13.99,13.96,13.96,1045321.0,11.4047,11.4047,11.3803,11.3803,1045321.0
2016-04-15 15:20:00,13.96,13.99,13.96,13.98,1573724.0,11.3803,11.4047,11.3803,11.3966,1573724.0
2016-04-15 15:25:00,13.98,13.98,13.96,13.96,662511.0,11.3966,11.3966,11.3803,11.3803,662511.0
2016-04-15 15:30:00,13.96,13.99,13.96,13.99,752170.0,11.3803,11.4047,11.3803,11.4047,752170.0
2016-04-15 15:35:00,13.98,14.0,13.98,14.0,677587.0,11.3966,11.4129,11.3966,11.4129,677587.0
2016-04-15 15:40:00,14.0,14.0,13.97,13.99,1928295.0,11.4129,11.4129,11.3884,11.4047,1928295.0
2016-04-15 15:45:00,13.99,14.0,13.98,13.99,1019035.0,11.4047,11.4129,11.3966,11.4047,1019035.0
2016-04-15 15:50:00,13.99,14.0,13.98,13.99,1515977.0,11.4047,11.4129,11.3966,11.4047,1515977.0
2016-04-15 15:55:00,13.99,14.0,13.98,13.99,3704410.0,11.4047,11.4129,11.3966,11.4047,3704410.0
2016-04-18 09:30:00,13.85,13.93,13.82,13.88,2935858.0,11.2906,11.3558,11.2662,11.3151,2935858.0
2016-04-18 09:35:00,13.87,13.99,13.85,13.98,2113708.0,11.3069,11.4047,11.2906,11.3966,2113708.0
2016-04-18 09:40:00,13.98,14.05,13.96,13.96,2119160.0,11.3966,11.4537,11.3803,11.3803,2119160.0
2016-04-18 09:45:00,13.97,14.13,13.96,14.13,2837782.0,11.3884,11.5189,11.3803,11.5189,2837782.0
2016-04-18 09:50:00,14.13,14.14,14.07,14.13,1371532.0,11.5189,11.527,11.47,11.5189,1371532.0
2016-04-18 09:55:00,14.14,14.19,14.13,14.15,2060669.0,11.527,11.5678,11.5189,11.5352,2060669.0
2016-04-18 10:00:00,14.16,14.2,14.14,14.17,1544333.0,11.5433,11.5759,11.527,11.5515,1544333.0
2016-04-18 10:05:00,14.16,14.2,14.14,14.16,1114692.0,11.5433,11.5759,11.527,11.5433,1114692.0
2016-04-18 10:10:00,14.16,14.16,14.07,14.13,1711893.0,11.5433,11.5433,11.47,11.5189,1711893.0
2016-04-18 10:15:00,14.13,14.16,14.08,14.1,1083358.0,11.5189,11.5433,11.4781,11.4944,1083358.0
2016-04-18 10:20:00,14.1,14.14,14.09,14.13,967944.0,11.4944,11.527,11.4863,11.5189,967944.0
2016-04-18 10:25:00,14.13,14.14,14.11,14.14,744904.0,11.5189,11.527,11.5026,11.527,744904.0
2016-04-18 10:30:00,14.14,14.15,14.11,14.11,864892.0,11.527,11.5352,11.5026,11.5026,864892.0
2016-04-18 10:35:00,14.12,14.12,14.05,14.05,879533.0,11.5107,11.5107,11.4537,11.4537,879533.0
2016-04-18 10:40:00,14.05,14.1,14.05,14.06,1158141.0,11.4537,11.4944,11.4537,11.4618,1158141.0
2016-04-18 10:45:00,14.06,14.09,14.05,14.07,762623.0,11.4618,11.4863,11.4537,11.47,762623.0
2016-04-18 10:50:00,14.07,14.12,14.06,14.11,598278.0,11.47,11.5107,11.4618,11.5026,598278.0
2016-04-18 10:55:00,14.11,14.13,14.09,14.09,697670.0,11.5026,11.5189,11.4863,11.4863,697670.0
2016-04-18 11:00:00,14.09,14.13,14.08,14.13,748117.0,11.4863,11.5189,11.4781,11.5189,748117.0
2016-04-18 11:05:00,14.13,14.13,14.11,14.12,620303.0,11.5189,11.5189,11.5026,11.5107,620303.0
2016-04-18 11:10:00,14.13,14.13,14.1,14.11,392554.0,11.5189,11.5189,11.4944,11.5026,392554.0
2016-04-18 11:15:00,14.11,14.16,14.11,14.15,949531.0,11.5026,11.5433,11.5026,11.5352,949531.0
2016-04-18 11:20:00,14.15,14.18,14.14,14.18,1218655.0,11.5352,11.5596,11.527,11.5596,1218655.0
2016-04-18 11:25:00,14.17,14.19,14.16,14.19,1208239.0,11.5515,11.5678,11.5433,11.5678,1208239.0
2016-04-18 11:30:00,14.19,14.2,14.17,14.19,1376368.0,11.5678,11.5759,11.5515,11.5678,1376368.0
2016-04-18 11:35:00,14.19,14.2,14.18,14.2,884362.0,11.5678,11.5759,11.5596,11.5759,884362.0
2016-04-18 11:40:00,14.2,14.23,14.19,14.21,1440192.0,11.5759,11.6004,11.5678,11.5841,1440192.0
2016-04-18 11:45:00,14.22,14.23,14.19,14.2,894991.0,11.5922,11.6004,11.5678,11.5759,894991.0
2016-04-18 11:50:00,14.2,14.22,14.19,14.22,460005.0,11.5759,11.5922,11.5678,11.5922,460005.0
2016-04-18 11:55:00,14.21,14.22,14.21,14.21,557976.0,11.5841,11.5922,11.5841,11.5841,557976.0
2016-04-18 12:00:00,14.22,14.22,14.19,14.2,922235.0,11.5922,11.5922,11.5678,11.5759,922235.0
2016-04-18 12:05:00,14.21,14.22,14.2,14.2,496330.0,11.5841,11.5922,11.5759,11.5759,496330.0
2016-04-18 12:10:00,14.2,14.22,14.2,14.21,303089.0,11.5759,11.5922,11.5759,11.5841,303089.0
2016-04-18 12:15:00,14.2,14.22,14.19,14.22,540122.0,11.5759,11.5922,11.5678,11.5922,540122.0
2016-04-18 12:20:00,14.21,14.24,14.21,14.23,1122476.0,11.5841,11.6085,11.5841,11.6004,1122476.0
2016-04-18 12:25:00,14.23,14.23,14.21,14.21,330248.0,11.6004,11.6004,11.5841,11.5841,330248.0
2016-04-18 12:30:00,14.21,14.24,14.2,14.22,831412.0,11.5841,11.6085,11.5759,11.5922,831412.0
2016-04-18 12:35:00,14.21,14.23,14.21,14.21,705777.0,11.5841,11.6004,11.5841,11.5841,705777.0
2016-04-18 12:40:00,14.21,14.24,14.21,14.24,506474.0,11.5841,11.6085,11.5841,11.6085,506474.0
2016-04-18 12:45:00,14.24,14.24,14.22,14.23,576760.0,11.6085,11.6085,11.5922,11.6004,576760.0
2016-04-18 12:50:00,14.22,14.23,14.21,14.23,851088.0,11.5922,11.6004,11.5841,11.6004,851088.0
2016-04-18 12:55:00,14.22,14.23,14.2,14.2,581846.0,11.5922,11.6004,11.5759,11.5759,581846.0
2016-04-18 13:00:00,14.2,14.21,14.18,14.18,417299.0,11.5759,11.5841,11.5596,11.5596,417299.0
2016-04-18 13:05:00,14.18,14.2,14.18,14.2,444952.0,11.5596,11.5759,11.5596,11.5759,444952.0
2016-04-18 13:10:00,14.2,14.2,14.17,14.18,646685.0,11.5759,11.5759,11.5515,11.5596,646685.0
2016-04-18 13:15:00,14.18,14.19,14.16,14.17,1401839.0,11.5596,11.5678,11.5433,11.5515,1401839.0
2016-04-18 13:20:00,14.16,14.17,14.12,14.15,952110.0,11.5433,11.5515,11.5107,11.5352,952110.0
2016-04-18 13:25:00,14.15,14.17,14.14,14.15,505447.0,11.5352,11.5515,11.527,11.5352,505447.0
2016-04-18 13:30:00,14.15,14.16,14.14,14.15,374213.0,11.5352,11.5433,11.527,11.5352,374213.0
2016-04-18 13:35:00,14.14,14.15,14.12,14.12,467218.0,11.527,11.5352,11.5107,11.5107,467218.0
2016-04-18 13:40:00,14.13,14.16,14.1,14.12,1774602.0,11.5189,11.5433,11.4944,11.5107,1774602.0
2016-04-18 13:45:00,14.12,14.16,14.12,14.15,1088124.0,11.5107,11.5433,11.5107,11.5352,1088124.0
2016-04-18 13:50:00,14.14,14.15,14.12,14.14,504693.0,11.527,11.5352,11.5107,11.527,504693.0
2016-04-18 13:55:00,14.14,14.15,14.13,14.14,345986.0,11.527,11.5352,11.5189,11.527,345986.0
2016-04-18 14:00:00,14.14,14.14,14.11,14.13,457466.0,11.527,11.527,11.5026,11.5189,457466.0
2016-04-18 14:05:00,14.14,14.15,14.13,14.15,292131.0,11.527,11.5352,11.5189,11.5352,292131.0
2016-04-18 14:10:00,14.15,14.16,14.13,14.15,655922.0,11.5352,11.5433,11.5189,11.5352,655922.0
2016-04-18 14:15:00,14.15,14.17,14.14,14.17,512127.0,11.5352,11.5515,11.527,11.5515,512127.0
2016-04-18 14:20:00,14.16,14.19,14.16,14.17,669575.0,11.5433,11.5678,11.5433,11.5515,669575.0
2016-04-18 14:25:00,14.17,14.18,14.15,14.15,459878.0,11.5515,11.5596,11.5352,11.5352,459878.0
2016-04-18 14:30:00,14.15,14.17,14.15,14.17,318651.0,11.5352,11.5515,11.5352,11.5515,318651.0
2016-04-18 14:35:00,14.16,14.18,14.16,14.17,662234.0,11.5433,11.5596,11.5433,11.5515,662234.0
2016-04-18 14:40:00,14.17,14.2,14.16,14.2,1211110.0,11.5515,11.5759,11.5433,11.5759,1211110.0
2016-04-18 14:45:00,14.2,14.21,14.19,14.19,814326.0,11.5759,11.5841,11.5678,11.5678,814326.0
2016-04-18 14:50:00,14.2,14.21,14.18,14.19,955476.0,11.5759,11.5841,11.5596,11.5678,955476.0
2016-04-18 14:55:00,14.19,14.19,14.17,14.18,314502.0,11.5678,11.5678,11.5515,11.5596,314502.0
2016-04-18 15:00:00,14.18,14.18,14.16,14.17,472967.0,11.5596,11.5596,11.5433,11.5515,472967.0
2016-04-18 15:05:00,14.18,14.18,14.15,14.16,339042.0,11.5596,11.5596,11.5352,11.5433,339042.0
2016-04-18 15:10:00,14.16,14.18,14.15,14.18,867734.0,11.5433,11.5596,11.5352,11.5596,867734.0
2016-04-18 15:15:00,14.18,14.19,14.17,14.17,425779.0,11.5596,11.5678,11.5515,11.5515,425779.0
2016-04-18 15:20:00,14.17,14.18,14.16,14.18,507172.0,11.5515,11.5596,11.5433,11.5596,507172.0
2016-04-18 15:25:00,14.18,14.18,14.17,14.18,602342.0,11.5596,11.5596,11.5515,11.5596,602342.0
2016-04-18 15:30:00,14.18,14.18,14.17,14.18,439666.0,11.5596,11.5596,11.5515,11.5596,439666.0
2016-04-18 15:35:00,14.17,14.18,14.17,14.18,574795.0,11.5515,11.5596,11.5515,11.5596,574795.0
2016-04-18 15:40:00,14.18,14.2,14.17,14.19,1608041.0,11.5596,11.5759,11.5515,11.5678,1608041.0
2016-04-18 15:45:00,14.19,14.2,14.18,14.19,1536510.0,11.5678,11.5759,11.5596,11.5678,1536510.0
2016-04-18 15:50:00,14.19,14.2,14.18,14.19,1244525.0,11.5678,11.5759,11.5596,11.5678,1244525.0
2016-04-18 15:55:00,14.18,14.19,14.16,14.18,2707117.0,11.5596,11.5678,11.5433,11.5596,2707117.0
2016-04-19 09:30:00,14.26,14.31,14.24,14.3,3382287.0,11.6248,11.6656,11.6085,11.6575,3382287.0
2016-04-19 09:35:00,14.31,14.36,14.28,14.36,3069775.0,11.6656,11.7064,11.6412,11.7064,3069775.0
2016-04-19 09:40:00,14.36,14.46,14.35,14.44,4791113.0,11.7064,11.7879,11.6982,11.7716,4791113.0
2016-04-19 09:45:00,14.44,14.47,14.41,14.45,2441618.0,11.7716,11.796,11.7471,11.7797,2441618.0
2016-04-19 09:50:00,14.46,14.46,14.43,14.44,1295988.0,11.7879,11.7879,11.7634,11.7716,1295988.0
2016-04-19 09:55:00,14.45,14.46,14.42,14.45,1201369.0,11.7797,11.7879,11.7553,11.7797,1201369.0
2016-04-19 10:00:00,14.46,14.46,14.42,14.42,1150636.0,11.7879,11.7879,11.7553,11.7553,1150636.0
2016-04-19 10:05:00,14.42,14.48,14.42,14.47,1967477.0,11.7553,11.8042,11.7553,11.796,1967477.0
2016-04-19 10:10:00,14.47,14.49,14.46,14.49,2140458.0,11.796,11.8123,11.7879,11.8123,2140458.0
2016-04-19 10:15:00,14.48,14.49,14.46,14.49,1098266.0,11.8042,11.8123,11.7879,11.8123,1098266.0
2016-04-19 10:20:00,14.49,14.5,14.48,14.5,2360783.0,11.8123,11.8205,11.8042,11.8205,2360783.0
2016-04-19 10:25:00,14.49,14.5,14.46,14.46,1323038.0,11.8123,11.8205,11.7879,11.7879,1323038.0
2016-04-19 10:30:00,14.46,14.49,14.46,14.48,1024376.0,11.7879,11.8123,11.7879,11.8042,1024376.0
2016-04-19 10:35:00,14.49,14.49,14.46,14.47,748291.0,11.8123,11.8123,11.7879,11.796,748291.0
2016-04-19 10:40:00,14.47,14.47,14.43,14.46,1411391.0,11.796,11.796,11.7634,11.7879,1411391.0
2016-04-19 10:45:00,14.45,14.47,14.44,14.47,1014712.0,11.7797,11.796,11.7716,11.796,1014712.0
2016-04-19 10:50:00,14.46,14.48,14.44,14.48,1375940.0,11.7879,11.8042,11.7716,11.8042,1375940.0
2016-04-19 10:55:00,14.47,14.49,14.47,14.48,697236.0,11.796,11.8123,11.796,11.8042,697236.0
2016-04-19 11:00:00,14.49,14.5,14.48,14.5,938052.0,11.8123,11.8205,11.8042,11.8205,938052.0
2016-04-19 11:05:00,14.5,14.5,14.49,14.5,524180.0,11.8205,11.8205,11.8123,11.8205,524180.0
2016-04-19 11:10:00,14.5,14.5,14.49,14.5,588171.0,11.8205,11.8205,11.8123,11.8205,588171.0
2016-04-19 11:15:00,14.5,14.5,14.47,14.48,1446287.0,11.8205,11.8205,11.796,11.8042,1446287.0
2016-04-19 11:20:00,14.49,14.5,14.48,14.49,1173867.0,11.8123,11.8205,11.8042,11.8123,1173867.0
2016-04-19 11:25:00,14.49,14.5,14.48,14.49,616446.0,11.8123,11.8205,11.8042,11.8123,616446.0
2016-04-19 11:30:00,14.49,14.5,14.48,14.49,750303.0,11.8123,11.8205,11.8042,11.8123,750303.0
2016-04-19 11:35:00,14.5,14.5,14.49,14.49,590056.0,11.8205,11.8205,11.8123,11.8123,590056.0
2016-04-19 11:40:00,14.49,14.5,14.49,14.49,373857.0,11.8123,11.8205,11.8123,11.8123,373857.0
2016-04-19 11:45:00,14.5,14.54,14.49,14.52,2991668.0,11.8205,11.8531,11.8123,11.8368,2991668.0
2016-04-19 11:50:00,14.52,14.52,14.47,14.48,1341983.0,11.8368,11.8368,11.796,11.8042,1341983.0
2016-04-19 11:55:00,14.48,14.48,14.41,14.43,2131064.0,11.8042,11.8042,11.7471,11.7634,2131064.0
2016-04-19 12:00:00,14.43,14.45,14.41,14.41,1424407.0,11.7634,11.7797,11.7471,11.7471,1424407.0
2016-04-19 12:05:00,14.41,14.42,14.4,14.41,760333.0,11.7471,11.7553,11.739,11.7471,760333.0
2016-04-19 12:10:00,14.4,14.41,14.36,14.36,1744261.0,11.739,11.7471,11.7064,11.7064,1744261.0
2016-04-19 12:15:00,14.37,14.37,14.34,14.34,1212346.0,11.7145,11.7145,11.6901,11.6901,1212346.0
2016-04-19 12:20:00,14.34,14.37,14.32,14.35,1281507.0,11.6901,11.7145,11.6738,11.6982,1281507.0
2016-04-19 12:25:00,14.35,14.42,14.34,14.41,914057.0,11.6982,11.7553,11.6901,11.7471,914057.0
2016-04-19 12:30:00,14.41,14.42,14.39,14.4,879167.0,11.7471,11.7553,11.7308,11.739,879167.0
2016-04-19 12:35:00,14.4,14.41,14.38,14.39,459852.0,11.739,11.7471,11.7227,11.7308,459852.0
2016-04-19 12:40:00,14.39,14.4,14.35,14.37,1285002.0,11.7308,11.739,11.6982,11.7145,1285002.0
2016-04-19 12:45:00,14.36,14.37,14.33,14.34,1034007.0,11.7064,11.7145,11.6819,11.6901,1034007.0
2016-04-19 12:50:00,14.34,14.37,14.32,14.36,1220813.0,11.6901,11.7145,11.6738,11.7064,1220813.0
2016-04-19 12:55:00,14.36,14.37,14.34,14.36,1029952.0,11.7064,11.7145,11.6901,11.7064,1029952.0
2016-04-19 13:00:00,14.36,14.36,14.34,14.36,1013933.0,11.7064,11.7064,11.6901,11.7064,1013933.0
2016-04-19 13:05:00,14.36,14.39,14.35,14.38,2060150.0,11.7064,11.7308,11.6982,11.7227,2060150.0
2016-04-19 13:10:00,14.38,14.39,14.36,14.38,902051.0,11.7227,11.7308,11.7064,11.7227,902051.0
2016-04-19 13:15:00,14.38,14.38,14.35,14.37,618938.0,11.7227,11.7227,11.6982,11.7145,618938.0
2016-04-19 13:20:00,14.37,14.39,14.36,14.38,651367.0,11.7145,11.7308,11.7064,11.7227,651367.0
2016-04-19 13:25:00,14.38,14.4,14.37,14.39,832421.0,11.7227,11.739,11.7145,11.7308,832421.0
2016-04-19 13:30:00,14.39,14.4,14.37,14.37,1047746.0,11.7308,11.739,11.7145,11.7145,1047746.0
2016-04-19 13:35:00,14.37,14.38,14.37,14.38,566212.0,11.7145,11.7227,11.7145,11.7227,566212.0
2016-04-19 13:40:00,14.38,14.4,14.37,14.39,987489.0,11.7227,11.739,11.7145,11.7308,987489.0
2016-04-19 13:45:00,14.39,14.41,14.38,14.39,1009642.0,11.7308,11.7471,11.7227,11.7308,1009642.0
2016-04-19 13:50:00,14.4,14.41,14.38,14.39,790655.0,11.739,11.7471,11.7227,11.7308,790655.0
2016-04-19 13:55:00,14.39,14.39,14.38,14.38,374088.0,11.7308,11.7308,11.7227,11.7227,374088.0
2016-04-19 14:00:00,14.39,14.39,14.38,14.39,756007.0,11.7308,11.7308,11.7227,11.7308,756007.0
2016-04-19 14:05:00,14.39,14.4,14.38,14.4,928722.0,11.7308,11.739,11.7227,11.739,928722.0
2016-04-19 14:10:00,14.4,14.42,14.39,14.41,920763.0,11.739,11.7553,11.7308,11.7471,920763.0
2016-04-19 14:15:00,14.41,14.42,14.4,14.42,421637.0,11.7471,11.7553,11.739,11.7553,421637.0
2016-04-19 14:20:00,14.42,14.42,14.41,14.42,535708.0,11.7553,11.7553,11.7471,11.7553,535708.0
2016-04-19 14:25:00,14.42,14.46,14.41,14.45,1637147.0,11.7553,11.7879,11.7471,11.7797,1637147.0
2016-04-19 14:30:00,14.45,14.45,14.43,14.44,978091.0,11.7797,11.7797,11.7634,11.7716,978091.0
2016-04-19 14:35:00,14.43,14.45,14.43,14.45,448758.0,11.7634,11.7797,11.7634,11.7797,448758.0
2016-04-19 14:40:00,14.45,14.46,14.44,14.44,729752.0,11.7797,11.7879,11.7716,11.7716,729752.0
2016-04-19 14:45:00,14.45,14.46,14.44,14.46,520047.0,11.7797,11.7879,11.7716,11.7879,520047.0
2016-04-19 14:50:00,14.46,14.47,14.44,14.45,1390257.0,11.7879,11.796,11.7716,11.7797,1390257.0
2016-04-19 14:55:00,14.46,14.46,14.43,14.44,662866.0,11.7879,11.7879,11.7634,11.7716,662866.0
2016-04-19 15:00:00,14.43,14.44,14.42,14.43,562552.0,11.7634,11.7716,11.7553,11.7634,562552.0
2016-04-19 15:05:00,14.43,14.43,14.41,14.42,1047461.0,11.7634,11.7634,11.7471,11.7553,1047461.0
2016-04-19 15:10:00,14.42,14.45,14.41,14.44,1034909.0,11.7553,11.7797,11.7471,11.7716,1034909.0
2016-04-19 15:15:00,14.44,14.46,14.43,14.46,1114911.0,11.7716,11.7879,11.7634,11.7879,1114911.0
2016-04-19 15:20:00,14.46,14.46,14.44,14.46,1190271.0,11.7879,11.7879,11.7716,11.7879,1190271.0
2016-04-19 15:25:00,14.46,14.47,14.45,14.46,1645739.0,11.7879,11.796,11.7797,11.7879,1645739.0
2016-04-19 15:30:00,14.46,14.48,14.46,14.46,1320508.0,11.7879,11.8042,11.7879,11.7879,1320508.0
2016-04-19 15:35:00,14.47,14.47,14.46,14.47,806547.0,11.796,11.796,11.7879,11.796,806547.0
2016-04-19 15:40:00,14.47,14.47,14.46,14.46,785054.0,11.796,11.796,11.7879,11.7879,785054.0
2016-04-19 15:45:00,14.46,14.47,14.46,14.46,1681469.0,11.7879,11.796,11.7879,11.7879,1681469.0
2016-04-19 15:50:00,14.46,14.47,14.46,14.47,1460492.0,11.7879,11.796,11.7879,11.796,1460492.0
2016-04-19 15:55:00,14.47,14.47,14.44,14.45,3769875.0,11.796,11.796,11.7716,11.7797,3769875.0
2016-04-20 09:30:00,14.56,14.64,14.53,14.56,4448671.0,11.8694,11.9346,11.845,11.8694,4448671.0
2016-04-20 09:35:00,14.55,14.63,14.54,14.62,2682152.0,11.8613,11.9265,11.8531,11.9183,2682152.0
2016-04-20 09:40:00,14.62,14.65,14.61,14.64,2034293.0,11.9183,11.9428,11.9102,11.9346,2034293.0
2016-04-20 09:45:00,14.64,14.72,14.63,14.68,3254800.0,11.9346,11.9998,11.9265,11.9672,3254800.0
2016-04-20 09:50:00,14.67,14.7,14.64,14.65,1758878.0,11.9591,11.9835,11.9346,11.9428,1758878.0
2016-04-20 09:55:00,14.65,14.69,14.64,14.68,2017649.0,11.9428,11.9754,11.9346,11.9672,2017649.0
2016-04-20 10:00:00,14.68,14.7,14.66,14.68,1488641.0,11.9672,11.9835,11.9509,11.9672,1488641.0
2016-04-20 10:05:00,14.69,14.69,14.64,14.68,1693148.0,11.9754,11.9754,11.9346,11.9672,1693148.0
2016-04-20 10:10:00,14.68,14.74,14.66,14.73,2009233.0,11.9672,12.0161,11.9509,12.008,2009233.0
2016-04-20 10:15:00,14.74,14.74,14.71,14.72,1722913.0,12.0161,12.0161,11.9917,11.9998,1722913.0
2016-04-20 10:20:00,14.72,14.74,14.71,14.73,1385456.0,11.9998,12.0161,11.9917,12.008,1385456.0
2016-04-20 10:25:00,14.72,14.75,14.72,14.75,1564724.0,11.9998,12.0243,11.9998,12.0243,1564724.0
2016-04-20 10:30:00,14.75,14.77,14.73,14.76,2020152.0,12.0243,12.0406,12.008,12.0325,2020152.0
2016-04-20 10:35:00,14.76,14.76,14.68,14.7,2379285.0,12.0325,12.0325,11.9672,11.9835,2379285.0
2016-04-20 10:40:00,14.69,14.73,14.69,14.71,1076233.0,11.9754,12.008,11.9754,11.9917,1076233.0
2016-04-20 10:45:00,14.71,14.73,14.7,14.73,950294.0,11.9917,12.008,11.9835,12.008,950294.0
2016-04-20 10:50:00,14.72,14.75,14.72,14.75,1048155.0,11.9998,12.0243,11.9998,12.0243,1048155.0
2016-04-20 10:55:00,14.74,14.79,14.74,14.79,1759104.0,12.0161,12.0569,12.0161,12.0569,1759104.0
2016-04-20 11:00:00,14.79,14.79,14.73,14.75,1187201.0,12.0569,12.0569,12.008,12.0243,1187201.0
2016-04-20 11:05:00,14.75,14.78,14.74,14.78,1336835.0,12.0243,12.0488,12.0161,12.0488,1336835.0
2016-04-20 11:10:00,14.77,14.78,14.74,14.75,950579.0,12.0406,12.0488,12.0161,12.0243,950579.0
2016-04-20 11:15:00,14.75,14.76,14.72,14.72,1222550.0,12.0243,12.0325,11.9998,11.9998,1222550.0
2016-04-20 11:20:00,14.72,14.74,14.71,14.72,809831.0,11.9998,12.0161,11.9917,11.9998,809831.0
2016-04-20 11:25:00,14.72,14.74,14.7,14.71,847657.0,11.9998,12.0161,11.9835,11.9917,847657.0
2016-04-20 11:30:00,14.71,14.72,14.69,14.7,1577735.0,11.9917,11.9998,11.9754,11.9835,1577735.0
2016-04-20 11:35:00,14.69,14.72,14.69,14.71,1174992.0,11.9754,11.9998,11.9754,11.9917,1174992.0
2016-04-20 11:40:00,14.7,14.72,14.7,14.72,528705.0,11.9835,11.9998,11.9835,11.9998,528705.0
2016-04-20 11:45:00,14.72,14.74,14.71,14.72,901018.0,11.9998,12.0161,11.9917,11.9998,901018.0
2016-04-20 11:50:00,14.72,14.72,14.69,14.7,619962.0,11.9998,11.9998,11.9754,11.9835,619962.0
2016-04-20 11:55:00,14.69,14.71,14.69,14.7,406401.0,11.9754,11.9917,11.9754,11.9835,406401.0
2016-04-20 12:00:00,14.7,14.71,14.68,14.69,703258.0,11.9835,11.9917,11.9672,11.9754,703258.0
2016-04-20 12:05:00,14.69,14.7,14.68,14.68,492199.0,11.9754,11.9835,11.9672,11.9672,492199.0
2016-04-20 12:10:00,14.68,14.69,14.66,14.67,386258.0,11.9672,11.9754,11.9509,11.9591,386258.0
2016-04-20 12:15:00,14.67,14.67,14.65,14.67,837788.0,11.9591,11.9591,11.9428,11.9591,837788.0
2016-04-20 12:20:00,14.66,14.67,14.65,14.67,759334.0,11.9509,11.9591,11.9428,11.9591,759334.0
2016-04-20 12:25:00,14.67,14.68,14.66,14.67,635108.0,11.9591,11.9672,11.9509,11.9591,635108.0
2016-04-20 12:30:00,14.67,14.68,14.65,14.68,623565.0,11.9591,11.9672,11.9428,11.9672,623565.0
2016-04-20 12:35:00,14.68,14.69,14.66,14.68,577736.0,11.9672,11.9754,11.9509,11.9672,577736.0
2016-04-20 12:40:00,14.68,14.7,14.67,14.69,564520.0,11.9672,11.9835,11.9591,11.9754,564520.0
2016-04-20 12:45:00,14.69,14.69,14.67,14.68,739126.0,11.9754,11.9754,11.9591,11.9672,739126.0
2016-04-20 12:50:00,14.68,14.7,14.67,14.7,797522.0,11.9672,11.9835,11.9591,11.9835,797522.0
2016-04-20 12:55:00,14.7,14.71,14.68,14.68,1115496.0,11.9835,11.9917,11.9672,11.9672,1115496.0
2016-04-20 13:00:00,14.68,14.7,14.68,14.7,593991.0,11.9672,11.9835,11.9672,11.9835,593991.0
2016-04-20 13:05:00,14.7,14.71,14.68,14.7,1022970.0,11.9835,11.9917,11.9672,11.9835,1022970.0
2016-04-20 13:10:00,14.7,14.7,14.68,14.69,678638.0,11.9835,11.9835,11.9672,11.9754,678638.0
2016-04-20 13:15:00,14.69,14.7,14.69,14.7,323963.0,11.9754,11.9835,11.9754,11.9835,323963.0
2016-04-20 13:20:00,14.7,14.71,14.69,14.7,1042197.0,11.9835,11.9917,11.9754,11.9835,1042197.0
2016-04-20 13:25:00,14.7,14.7,14.67,14.69,587419.0,11.9835,11.9835,11.9591,11.9754,587419.0
2016-04-20 13:30:00,14.68,14.71,14.68,14.71,879805.0,11.9672,11.9917,11.9672,11.9917,879805.0
2016-04-20 13:35:00,14.71,14.72,14.7,14.71,840175.0,11.9917,11.9998,11.9835,11.9917,840175.0
2016-04-20 13:40:00,14.71,14.71,14.7,14.7,315485.0,11.9917,11.9917,11.9835,11.9835,315485.0
2016-04-20 13:45:00,14.7,14.74,14.7,14.73,1079197.0,11.9835,12.0161,11.9835,12.008,1079197.0
2016-04-20 13:50:00,14.73,14.74,14.73,14.74,390241.0,12.008,12.0161,12.008,12.0161,390241.0
2016-04-20 13:55:00,14.74,14.74,14.72,14.73,940554.0,12.0161,12.0161,11.9998,12.008,940554.0
2016-04-20 14:00:00,14.73,14.74,14.72,14.73,385950.0,12.008,12.0161,11.9998,12.008,385950.0
2016-04-20 14:05:00,14.74,14.74,14.73,14.74,395342.0,12.0161,12.0161,12.008,12.0161,395342.0
2016-04-20 14:10:00,14.74,14.75,14.73,14.74,703882.0,12.0161,12.0243,12.008,12.0161,703882.0
2016-04-20 14:15:00,14.75,14.76,14.74,14.76,923173.0,12.0243,12.0325,12.0161,12.0325,923173.0
2016-04-20 14:20:00,14.76,14.78,14.75,14.75,1149999.0,12.0325,12.0488,12.0243,12.0243,1149999.0
2016-04-20 14:25:00,14.76,14.77,14.74,14.76,778714.0,12.0325,12.0406,12.0161,12.0325,778714.0
2016-04-20 14:30:00,14.76,14.77,14.76,14.77,550472.0,12.0325,12.0406,12.0325,12.0406,550472.0
2016-04-20 14:35:00,14.77,14.77,14.75,14.77,495746.0,12.0406,12.0406,12.0243,12.0406,495746.0
2016-04-20 14:40:00,14.76,14.79,14.76,14.79,1391088.0,12.0325,12.0569,12.0325,12.0569,1391088.0
2016-04-20 14:45:00,14.78,14.82,14.78,14.82,1730913.0,12.0488,12.0814,12.0488,12.0814,1730913.0
2016-04-20 14:50:00,14.81,14.85,14.81,14.85,2344321.0,12.0732,12.1058,12.0732,12.1058,2344321.0
2016-04-20 14:55:00,14.85,14.86,14.82,14.84,2979809.0,12.1058,12.114,12.0814,12.0977,2979809.0
2016-04-20 15:00:00,14.85,14.85,14.83,14.84,1067100.0,12.1058,12.1058,12.0895,12.0977,1067100.0
2016-04-20 15:05:00,14.84,14.84,14.83,14.84,900773.0,12.0977,12.0977,12.0895,12.0977,900773.0
2016-04-20 15:10:00,14.84,14.87,14.83,14.87,1521459.0,12.0977,12.1221,12.0895,12.1221,1521459.0
2016-04-20 15:15:00,14.87,14.9,14.86,14.9,2853226.0,12.1221,12.1466,12.114,12.1466,2853226.0
2016-04-20 15:20:00,14.9,14.9,14.87,14.89,1973702.0,12.1466,12.1466,12.1221,12.1384,1973702.0
2016-04-20 15:25:00,14.89,14.9,14.88,14.89,1308237.0,12.1384,12.1466,12.1303,12.1384,1308237.0
2016-04-20 15:30:00,14.89,14.9,14.88,14.9,1814997.0,12.1384,12.1466,12.1303,12.1466,1814997.0
2016-04-20 15:35:00,14.9,14.9,14.87,14.87,2628119.0,12.1466,12.1466,12.1221,12.1221,2628119.0
2016-04-20 15:40:00,14.87,14.89,14.87,14.89,1689345.0,12.1221,12.1384,12.1221,12.1384,1689345.0
2016-04-20 15:45:00,14.89,14.94,14.88,14.93,3422460.0,12.1384,12.1792,12.1303,12.171,3422460.0
2016-04-20 15:50:00,14.93,14.94,14.92,14.93,2578147.0,12.171,12.1792,12.1629,12.171,2578147.0
2016-04-20 15:55:00,14.93,14.94,14.93,14.94,3685584.0,12.171,12.1792,12.171,12.1792,3685584.0
2016-04-21 09:30:00,14.98,15.14,14.97,15.1,6379592.0,12.2118,12.3422,12.2036,12.3096,6379592.0
2016-04-21 09:35:00,15.1,15.11,15.02,15.07,2894994.0,12.3096,12.3178,12.2444,12.2852,2894994.0
2016-04-21 09:40:00,15.07,15.09,14.98,15.04,3868561.0,12.2852,12.3015,12.2118,12.2607,3868561.0
2016-04-21 09:45:00,15.03,15.06,15.0,15.05,3605828.0,12.2526,12.277,12.2281,12.2689,3605828.0
2016-04-21 09:50:00,15.04,15.08,14.98,15.03,2897863.0,12.2607,12.2933,12.2118,12.2526,2897863.0
2016-04-21 09:55:00,15.03,15.06,15.0,15.04,3395511.0,12.2526,12.277,12.2281,12.2607,3395511.0
2016-04-21 10:00:00,15.04,15.06,15.01,15.06,1952779.0,12.2607,12.277,12.2363,12.277,1952779.0
2016-04-21 10:05:00,15.06,15.06,14.95,14.97,2874052.0,12.277,12.277,12.1873,12.2036,2874052.0
2016-04-21 10:10:00,14.97,15.01,14.95,15.01,2409118.0,12.2036,12.2363,12.1873,12.2363,2409118.0
2016-04-21 10:15:00,15.01,15.01,14.95,14.99,2826323.0,12.2363,12.2363,12.1873,12.2199,2826323.0
2016-04-21 10:20:00,15.0,15.02,14.98,15.02,1841649.0,12.2281,12.2444,12.2118,12.2444,1841649.0
2016-04-21 10:25:00,15.01,15.05,14.99,15.0,1301680.0,12.2363,12.2689,12.2199,12.2281,1301680.0
2016-04-21 10:30:00,15.0,15.01,14.98,15.0,1427562.0,12.2281,12.2363,12.2118,12.2281,1427562.0
2016-04-21 10:35:00,15.0,15.02,14.99,15.01,1392951.0,12.2281,12.2444,12.2199,12.2363,1392951.0
2016-04-21 10:40:00,15.01,15.02,14.98,14.98,1124105.0,12.2363,12.2444,12.2118,12.2118,1124105.0
2016-04-21 10:45:00,14.98,15.01,14.97,15.0,1477391.0,12.2118,12.2363,12.2036,12.2281,1477391.0
2016-04-21 10:50:00,14.99,15.01,14.96,14.97,884618.0,12.2199,12.2363,12.1955,12.2036,884618.0
2016-04-21 10:55:00,14.97,15.0,14.96,14.98,1135175.0,12.2036,12.2281,12.1955,12.2118,1135175.0
2016-04-21 11:00:00,14.98,15.0,14.97,14.97,1123584.0,12.2118,12.2281,12.2036,12.2036,1123584.0
2016-04-21 11:05:00,14.97,14.98,14.92,14.93,1618683.0,12.2036,12.2118,12.1629,12.171,1618683.0
2016-04-21 11:10:00,14.92,14.95,14.92,14.94,1159631.0,12.1629,12.1873,12.1629,12.1792,1159631.0
2016-04-21 11:15:00,14.94,14.94,14.9,14.9,2232223.0,12.1792,12.1792,12.1466,12.1466,2232223.0
2016-04-21 11:20:00,14.91,14.92,14.87,14.89,1989548.0,12.1547,12.1629,12.1221,12.1384,1989548.0
2016-04-21 11:25:00,14.89,14.89,14.86,14.89,1589975.0,12.1384,12.1384,12.114,12.1384,1589975.0
2016-04-21 11:30:00,14.89,14.89,14.83,14.84,1381503.0,12.1384,12.1384,12.0895,12.0977,1381503.0
2016-04-21 11:35:00,14.84,14.86,14.82,14.85,1443413.0,12.0977,12.114,12.0814,12.1058,1443413.0
2016-04-21 11:40:00,14.84,14.86,14.82,14.84,1051423.0,12.0977,12.114,12.0814,12.0977,1051423.0
2016-04-21 11:45:00,14.84,14.84,14.8,14.81,1246262.0,12.0977,12.0977,12.0651,12.0732,1246262.0
2016-04-21 11:50:00,14.81,14.84,14.8,14.83,1217869.0,12.0732,12.0977,12.0651,12.0895,1217869.0
2016-04-21 11:55:00,14.83,14.83,14.8,14.8,750224.0,12.0895,12.0895,12.0651,12.0651,750224.0
2016-04-21 12:00:00,14.81,14.82,14.8,14.81,812987.0,12.0732,12.0814,12.0651,12.0732,812987.0
2016-04-21 12:05:00,14.81,14.85,14.8,14.84,609875.0,12.0732,12.1058,12.0651,12.0977,609875.0
2016-04-21 12:10:00,14.85,14.89,14.84,14.88,1239648.0,12.1058,12.1384,12.0977,12.1303,1239648.0
2016-04-21 12:15:00,14.88,14.89,14.86,14.87,579267.0,12.1303,12.1384,12.114,12.1221,579267.0
2016-04-21 12:20:00,14.87,14.88,14.86,14.86,496203.0,12.1221,12.1303,12.114,12.114,496203.0
2016-04-21 12:25:00,14.86,14.88,14.85,14.87,580865.0,12.114,12.1303,12.1058,12.1221,580865.0
2016-04-21 12:30:00,14.87,14.9,14.86,14.89,1107111.0,12.1221,12.1466,12.114,12.1384,1107111.0
2016-04-21 12:35:00,14.89,14.9,14.87,14.89,1168087.0,12.1384,12.1466,12.1221,12.1384,1168087.0
2016-04-21 12:40:00,14.89,14.9,14.88,14.89,785217.0,12.1384,12.1466,12.1303,12.1384,785217.0
2016-04-21 12:45:00,14.89,14.9,14.87,14.87,674053.0,12.1384,12.1466,12.1221,12.1221,674053.0
2016-04-21 12:50:00,14.87,14.88,14.84,14.85,1304882.0,12.1221,12.1303,12.0977,12.1058,1304882.0
2016-04-21 12:55:00,14.85,14.86,14.81,14.83,805441.0,12.1058,12.114,12.0732,12.0895,805441.0
2016-04-21 13:00:00,14.82,14.85,14.82,14.82,1518262.0,12.0814,12.1058,12.0814,12.0814,1518262.0
2016-04-21 13:05:00,14.82,14.83,14.8,14.8,1035587.0,12.0814,12.0895,12.0651,12.0651,1035587.0
2016-04-21 13:10:00,14.8,14.84,14.79,14.84,690680.0,12.0651,12.0977,12.0569,12.0977,690680.0
2016-04-21 13:15:00,14.84,14.84,14.79,14.81,1196510.0,12.0977,12.0977,12.0569,12.0732,1196510.0
2016-04-21 13:20:00,14.81,14.83,14.79,14.79,1336136.0,12.0732,12.0895,12.0569,12.0569,1336136.0
2016-04-21 13:25:00,14.79,14.81,14.79,14.8,350864.0,12.0569,12.0732,12.0569,12.0651,350864.0
2016-04-21 13:30:00,14.81,14.81,14.77,14.77,1113275.0,12.0732,12.0732,12.0406,12.0406,1113275.0
2016-04-21 13:35:00,14.78,14.79,14.76,14.78,1216571.0,12.0488,12.0569,12.0325,12.0488,1216571.0
2016-04-21 13:40:00,14.79,14.79,14.76,14.77,1306414.0,12.0569,12.0569,12.0325,12.0406,1306414.0
2016-04-21 13:45:00,14.78,14.78,14.76,14.77,1024288.0,12.0488,12.0488,12.0325,12.0406,1024288.0
2016-04-21 13:50:00,14.77,14.78,14.76,14.77,540489.0,12.0406,12.0488,12.0325,12.0406,540489.0
2016-04-21 13:55:00,14.77,14.77,14.75,14.76,1327976.0,12.0406,12.0406,12.0243,12.0325,1327976.0
2016-04-21 14:00:00,14.76,14.78,14.75,14.77,814104.0,12.0325,12.0488,12.0243,12.0406,814104.0
2016-04-21 14:05:00,14.78,14.79,14.77,14.79,1131248.0,12.0488,12.0569,12.0406,12.0569,1131248.0
2016-04-21 14:10:00,14.79,14.83,14.78,14.83,854216.0,12.0569,12.0895,12.0488,12.0895,854216.0
2016-04-21 14:15:00,14.83,14.83,14.81,14.82,737924.0,12.0895,12.0895,12.0732,12.0814,737924.0
2016-04-21 14:20:00,14.82,14.83,14.81,14.83,726901.0,12.0814,12.0895,12.0732,12.0895,726901.0
2016-04-21 14:25:00,14.83,14.84,14.81,14.82,864556.0,12.0895,12.0977,12.0732,12.0814,864556.0
2016-04-21 14:30:00,14.82,14.82,14.79,14.79,696501.0,12.0814,12.0814,12.0569,12.0569,696501.0
2016-04-21 14:35:00,14.79,14.81,14.78,14.8,676383.0,12.0569,12.0732,12.0488,12.0651,676383.0
2016-04-21 14:40:00,14.79,14.81,14.79,14.8,295876.0,12.0569,12.0732,12.0569,12.0651,295876.0
2016-04-21 14:45:00,14.81,14.86,14.8,14.86,845562.0,12.0732,12.114,12.0651,12.114,845562.0
2016-04-21 14:50:00,14.85,14.89,14.85,14.88,1863028.0,12.1058,12.1384,12.1058,12.1303,1863028.0
2016-04-21 14:55:00,14.89,14.9,14.87,14.9,1312303.0,12.1384,12.1466,12.1221,12.1466,1312303.0
2016-04-21 15:00:00,14.9,14.92,14.89,14.92,1413418.0,12.1466,12.1629,12.1384,12.1629,1413418.0
2016-04-21 15:05:00,14.92,14.93,14.91,14.92,1021399.0,12.1629,12.171,12.1547,12.1629,1021399.0
2016-04-21 15:10:00,14.92,14.92,14.9,14.92,1020489.0,12.1629,12.1629,12.1466,12.1629,1020489.0
2016-04-21 15:15:00,14.92,14.93,14.91,14.92,1299832.0,12.1629,12.171,12.1547,12.1629,1299832.0
2016-04-21 15:20:00,14.91,14.95,14.91,14.95,1586703.0,12.1547,12.1873,12.1547,12.1873,1586703.0
2016-04-21 15:25:00,14.94,14.95,14.9,14.91,1588547.0,12.1792,12.1873,12.1466,12.1547,1588547.0
2016-04-21 15:30:00,14.91,14.92,14.9,14.92,1015202.0,12.1547,12.1629,12.1466,12.1629,1015202.0
2016-04-21 15:35:00,14.92,14.94,14.91,14.93,1629943.0,12.1629,12.1792,12.1547,12.171,1629943.0
2016-04-21 15:40:00,14.93,14.95,14.92,14.94,1700051.0,12.171,12.1873,12.1629,12.1792,1700051.0
2016-04-21 15:45:00,14.95,14.97,14.93,14.95,2179493.0,12.1873,12.2036,12.171,12.1873,2179493.0
2016-04-21 15:50:00,14.95,14.95,14.92,14.92,1133307.0,12.1873,12.1873,12.1629,12.1629,1133307.0
2016-04-21 15:55:00,14.92,14.93,14.89,14.9,3936210.0,12.1629,12.171,12.1384,12.1466,3936210.0
2016-04-22 09:30:00,14.87,14.99,14.86,14.93,3489009.0,12.1221,12.2199,12.114,12.171,3489009.0
2016-04-22 09:35:00,14.93,15.0,14.93,14.99,1578659.0,12.171,12.2281,12.171,12.2199,1578659.0
2016-04-22 09:40:00,15.0,15.05,14.99,15.01,2224385.0,12.2281,12.2689,12.2199,12.2363,2224385.0
2016-04-22 09:45:00,15.01,15.06,15.01,15.05,1595092.0,12.2363,12.277,12.2363,12.2689,1595092.0
2016-04-22 09:50:00,15.05,15.06,15.02,15.04,2599785.0,12.2689,12.277,12.2444,12.2607,2599785.0
2016-04-22 09:55:00,15.04,15.08,15.03,15.08,1693353.0,12.2607,12.2933,12.2526,12.2933,1693353.0
2016-04-22 10:00:00,15.08,15.11,15.07,15.11,1684011.0,12.2933,12.3178,12.2852,12.3178,1684011.0
2016-04-22 10:05:00,15.1,15.11,15.06,15.07,1587028.0,12.3096,12.3178,12.277,12.2852,1587028.0
2016-04-22 10:10:00,15.08,15.08,15.06,15.08,1142882.0,12.2933,12.2933,12.277,12.2933,1142882.0
2016-04-22 10:15:00,15.08,15.08,15.06,15.06,877768.0,12.2933,12.2933,12.277,12.277,877768.0
2016-04-22 10:20:00,15.07,15.07,15.0,15.0,2737771.0,12.2852,12.2852,12.2281,12.2281,2737771.0
2016-04-22 10:25:00,15.0,15.02,15.0,15.02,1098461.0,12.2281,12.2444,12.2281,12.2444,1098461.0
2016-04-22 10:30:00,15.02,15.05,15.02,15.04,1141774.0,12.2444,12.2689,12.2444,12.2607,1141774.0
2016-04-22 10:35:00,15.04,15.04,15.01,15.01,912143.0,12.2607,12.2607,12.2363,12.2363,912143.0
2016-04-22 10:40:00,15.01,15.02,14.96,14.96,1847588.0,12.2363,12.2444,12.1955,12.1955,1847588.0
2016-04-22 10:45:00,14.96,14.97,14.95,14.95,942510.0,12.1955,12.2036,12.1873,12.1873,942510.0
2016-04-22 10:50:00,14.95,14.99,14.94,14.98,1442650.0,12.1873,12.2199,12.1792,12.2118,1442650.0
2016-04-22 10:55:00,14.97,14.99,14.97,14.98,918900.0,12.2036,12.2199,12.2036,12.2118,918900.0
2016-04-22 11:00:00,14.98,15.0,14.96,14.99,1217065.0,12.2118,12.2281,12.1955,12.2199,1217065.0
2016-04-22 11:05:00,14.99,15.01,14.98,15.0,812445.0,12.2199,12.2363,12.2118,12.2281,812445.0
2016-04-22 11:10:00,15.01,15.01,14.97,14.99,1130812.0,12.2363,12.2363,12.2036,12.2199,1130812.0
2016-04-22 11:15:00,14.99,14.99,14.97,14.98,440678.0,12.2199,12.2199,12.2036,12.2118,440678.0
2016-04-22 11:20:00,14.98,15.0,14.97,14.97,825600.0,12.2118,12.2281,12.2036,12.2036,825600.0
2016-04-22 11:25:00,14.98,14.99,14.97,14.98,651934.0,12.2118,12.2199,12.2036,12.2118,651934.0
2016-04-22 11:30:00,14.99,15.0,14.97,14.97,700406.0,12.2199,12.2281,12.2036,12.2036,700406.0
2016-04-22 11:35:00,14.98,14.98,14.95,14.95,404952.0,12.2118,12.2118,12.1873,12.1873,404952.0
2016-04-22 11:40:00,14.95,14.98,14.95,14.98,904809.0,12.1873,12.2118,12.1873,12.2118,904809.0
2016-04-22 11:45:00,14.97,14.98,14.94,14.94,872031.0,12.2036,12.2118,12.1792,12.1792,872031.0
2016-04-22 11:50:00,14.95,14.95,14.93,14.95,491157.0,12.1873,12.1873,12.171,12.1873,491157.0
2016-04-22 11:55:00,14.95,14.96,14.93,14.96,1432215.0,12.1873,12.1955,12.171,12.1955,1432215.0
2016-04-22 12:00:00,14.96,14.96,14.94,14.96,506219.0,12.1955,12.1955,12.1792,12.1955,506219.0
2016-04-22 12:05:00,14.95,14.96,14.94,14.96,371267.0,12.1873,12.1955,12.1792,12.1955,371267.0
2016-04-22 12:10:00,14.96,14.98,14.95,14.98,622882.0,12.1955,12.2118,12.1873,12.2118,622882.0
2016-04-22 12:15:00,14.97,14.98,14.96,14.98,509582.0,12.2036,12.2118,12.1955,12.2118,509582.0
2016-04-22 12:20:00,14.98,14.98,14.95,14.96,493909.0,12.2118,12.2118,12.1873,12.1955,493909.0
2016-04-22 12:25:00,14.96,14.98,14.96,14.96,456046.0,12.1955,12.2118,12.1955,12.1955,456046.0
2016-04-22 12:30:00,14.96,14.99,14.96,14.98,667569.0,12.1955,12.2199,12.1955,12.2118,667569.0
2016-04-22 12:35:00,14.98,14.99,14.98,14.98,160717.0,12.2118,12.2199,12.2118,12.2118,160717.0
2016-04-22 12:40:00,14.99,14.99,14.98,14.99,329926.0,12.2199,12.2199,12.2118,12.2199,329926.0
2016-04-22 12:45:00,14.99,14.99,14.96,14.97,621576.0,12.2199,12.2199,12.1955,12.2036,621576.0
2016-04-22 12:50:00,14.98,14.99,14.97,14.98,240653.0,12.2118,12.2199,12.2036,12.2118,240653.0
2016-04-22 12:55:00,14.98,14.99,14.98,14.99,266154.0,12.2118,12.2199,12.2118,12.2199,266154.0
2016-04-22 13:00:00,14.99,15.0,14.98,14.99,580432.0,12.2199,12.2281,12.2118,12.2199,580432.0
2016-04-22 13:05:00,15.0,15.0,14.99,15.0,304186.0,12.2281,12.2281,12.2199,12.2281,304186.0
2016-04-22 13:10:00,15.0,15.0,14.99,15.0,157395.0,12.2281,12.2281,12.2199,12.2281,157395.0
2016-04-22 13:15:00,15.0,15.0,14.98,14.99,635022.0,12.2281,12.2281,12.2118,12.2199,635022.0
2016-04-22 13:20:00,15.0,15.0,14.99,14.99,403531.0,12.2281,12.2281,12.2199,12.2199,403531.0
2016-04-22 13:25:00,14.99,15.0,14.99,15.0,200159.0,12.2199,12.2281,12.2199,12.2281,200159.0
2016-04-22 13:30:00,14.99,15.0,14.99,15.0,411732.0,12.2199,12.2281,12.2199,12.2281,411732.0
2016-04-22 13:35:00,15.0,15.02,14.99,15.02,938524.0,12.2281,12.2444,12.2199,12.2444,938524.0
2016-04-22 13:40:00,15.02,15.05,15.01,15.04,1010353.0,12.2444,12.2689,12.2363,12.2607,1010353.0
2016-04-22 13:45:00,15.04,15.05,15.02,15.03,1068218.0,12.2607,12.2689,12.2444,12.2526,1068218.0
2016-04-22 13:50:00,15.03,15.05,15.02,15.04,421131.0,12.2526,12.2689,12.2444,12.2607,421131.0
2016-04-22 13:55:00,15.04,15.07,15.04,15.06,815145.0,12.2607,12.2852,12.2607,12.277,815145.0
2016-04-22 14:00:00,15.06,15.09,15.06,15.09,969838.0,12.277,12.3015,12.277,12.3015,969838.0
2016-04-22 14:05:00,15.09,15.09,15.08,15.09,603326.0,12.3015,12.3015,12.2933,12.3015,603326.0
2016-04-22 14:10:00,15.09,15.1,15.07,15.08,1002778.0,12.3015,12.3096,12.2852,12.2933,1002778.0
2016-04-22 14:15:00,15.07,15.1,15.07,15.1,641362.0,12.2852,12.3096,12.2852,12.3096,641362.0
2016-04-22 14:20:00,15.09,15.1,15.09,15.1,997622.0,12.3015,12.3096,12.3015,12.3096,997622.0
2016-04-22 14:25:00,15.1,15.11,15.09,15.1,1033894.0,12.3096,12.3178,12.3015,12.3096,1033894.0
2016-04-22 14:30:00,15.1,15.11,15.1,15.11,774544.0,12.3096,12.3178,12.3096,12.3178,774544.0
2016-04-22 14:35:00,15.11,15.11,15.09,15.1,1089799.0,12.3178,12.3178,12.3015,12.3096,1089799.0
2016-04-22 14:40:00,15.1,15.12,15.09,15.11,1231347.0,12.3096,12.3259,12.3015,12.3178,1231347.0
2016-04-22 14:45:00,15.11,15.12,15.1,15.12,714539.0,12.3178,12.3259,12.3096,12.3259,714539.0
2016-04-22 14:50:00,15.12,15.13,15.11,15.13,785126.0,12.3259,12.3341,12.3178,12.3341,785126.0
2016-04-22 14:55:00,15.13,15.13,15.12,15.13,664750.0,12.3341,12.3341,12.3259,12.3341,664750.0
2016-04-22 15:00:00,15.13,15.14,15.09,15.1,2091045.0,12.3341,12.3422,12.3015,12.3096,2091045.0
2016-04-22 15:05:00,15.1,15.1,15.09,15.1,706056.0,12.3096,12.3096,12.3015,12.3096,706056.0
2016-04-22 15:10:00,15.1,15.12,15.09,15.1,1441043.0,12.3096,12.3259,12.3015,12.3096,1441043.0
2016-04-22 15:15:00,15.11,15.11,15.08,15.09,975735.0,12.3178,12.3178,12.2933,12.3015,975735.0
2016-04-22 15:20:00,15.09,15.09,15.07,15.08,928833.0,12.3015,12.3015,12.2852,12.2933,928833.0
2016-04-22 15:25:00,15.08,15.1,15.08,15.1,785278.0,12.2933,12.3096,12.2933,12.3096,785278.0
2016-04-22 15:30:00,15.1,15.1,15.09,15.1,639078.0,12.3096,12.3096,12.3015,12.3096,639078.0
2016-04-22 15:35:00,15.1,15.11,15.09,15.11,675196.0,12.3096,12.3178,12.3015,12.3178,675196.0
2016-04-22 15:40:00,15.11,15.11,15.09,15.1,1204122.0,12.3178,12.3178,12.3015,12.3096,1204122.0
2016-04-22 15:45:00,15.1,15.11,15.09,15.09,996457.0,12.3096,12.3178,12.3015,12.3015,996457.0
2016-04-22 15:50:00,15.1,15.1,15.07,15.09,1724585.0,12.3096,12.3096,12.2852,12.3015,1724585.0
2016-04-22 15:55:00,15.09,15.11,15.08,15.1,2027651.0,12.3015,12.3178,12.2933,12.3096,2027651.0
2016-04-25 09:30:00,15.02,15.14,15.0,15.13,3951472.0,12.2444,12.3422,12.2281,12.3341,3951472.0
2016-04-25 09:35:00,15.13,15.14,15.08,15.11,1983458.0,12.3341,12.3422,12.2933,12.3178,1983458.0
2016-04-25 09:40:00,15.11,15.12,15.02,15.03,1949173.0,12.3178,12.3259,12.2444,12.2526,1949173.0
2016-04-25 09:45:00,15.03,15.03,14.97,14.99,2657660.0,12.2526,12.2526,12.2036,12.2199,2657660.0
2016-04-25 09:50:00,14.98,15.01,14.94,15.0,1584430.0,12.2118,12.2363,12.1792,12.2281,1584430.0
2016-04-25 09:55:00,15.0,15.03,14.98,15.0,1434694.0,12.2281,12.2526,12.2118,12.2281,1434694.0
2016-04-25 10:00:00,15.01,15.01,14.98,14.99,728548.0,12.2363,12.2363,12.2118,12.2199,728548.0
2016-04-25 10:05:00,14.98,14.98,14.94,14.94,1383399.0,12.2118,12.2118,12.1792,12.1792,1383399.0
2016-04-25 10:10:00,14.95,14.95,14.91,14.94,1161268.0,12.1873,12.1873,12.1547,12.1792,1161268.0
2016-04-25 10:15:00,14.94,14.94,14.9,14.91,871457.0,12.1792,12.1792,12.1466,12.1547,871457.0
2016-04-25 10:20:00,14.9,14.92,14.9,14.92,1266390.0,12.1466,12.1629,12.1466,12.1629,1266390.0
2016-04-25 10:25:00,14.91,14.92,14.85,14.87,1698502.0,12.1547,12.1629,12.1058,12.1221,1698502.0
2016-04-25 10:30:00,14.86,14.9,14.86,14.88,1331661.0,12.114,12.1466,12.114,12.1303,1331661.0
2016-04-25 10:35:00,14.88,14.89,14.86,14.86,891877.0,12.1303,12.1384,12.114,12.114,891877.0
2016-04-25 10:40:00,14.87,14.89,14.85,14.88,1182032.0,12.1221,12.1384,12.1058,12.1303,1182032.0
2016-04-25 10:45:00,14.88,14.89,14.85,14.85,799444.0,12.1303,12.1384,12.1058,12.1058,799444.0
2016-04-25 10:50:00,14.85,14.86,14.81,14.82,1408415.0,12.1058,12.114,12.0732,12.0814,1408415.0
2016-04-25 10:55:00,14.83,14.85,14.82,14.84,1256729.0,12.0895,12.1058,12.0814,12.0977,1256729.0
2016-04-25 11:00:00,14.84,14.85,14.83,14.84,508978.0,12.0977,12.1058,12.0895,12.0977,508978.0
2016-04-25 11:05:00,14.84,14.85,14.82,14.82,692442.0,12.0977,12.1058,12.0814,12.0814,692442.0
2016-04-25 11:10:00,14.82,14.83,14.81,14.81,765250.0,12.0814,12.0895,12.0732,12.0732,765250.0
2016-04-25 11:15:00,14.82,14.85,14.81,14.84,1004808.0,12.0814,12.1058,12.0732,12.0977,1004808.0
2016-04-25 11:20:00,14.85,14.86,14.84,14.84,938920.0,12.1058,12.114,12.0977,12.0977,938920.0
2016-04-25 11:25:00,14.85,14.88,14.84,14.88,833948.0,12.1058,12.1303,12.0977,12.1303,833948.0
2016-04-25 11:30:00,14.87,14.88,14.84,14.86,1146250.0,12.1221,12.1303,12.0977,12.114,1146250.0
2016-04-25 11:35:00,14.85,14.87,14.83,14.83,641721.0,12.1058,12.1221,12.0895,12.0895,641721.0
2016-04-25 11:40:00,14.83,14.86,14.83,14.84,484425.0,12.0895,12.114,12.0895,12.0977,484425.0
2016-04-25 11:45:00,14.84,14.86,14.84,14.86,239953.0,12.0977,12.114,12.0977,12.114,239953.0
2016-04-25 11:50:00,14.85,14.92,14.84,14.91,1044587.0,12.1058,12.1629,12.0977,12.1547,1044587.0
2016-04-25 11:55:00,14.91,14.92,14.89,14.9,1041448.0,12.1547,12.1629,12.1384,12.1466,1041448.0
2016-04-25 12:00:00,14.9,14.92,14.89,14.9,495314.0,12.1466,12.1629,12.1384,12.1466,495314.0
2016-04-25 12:05:00,14.9,14.91,14.88,14.89,519189.0,12.1466,12.1547,12.1303,12.1384,519189.0
2016-04-25 12:10:00,14.89,14.92,14.88,14.9,773776.0,12.1384,12.1629,12.1303,12.1466,773776.0
2016-04-25 12:15:00,14.9,14.91,14.88,14.89,1107399.0,12.1466,12.1547,12.1303,12.1384,1107399.0
2016-04-25 12:20:00,14.88,14.9,14.88,14.89,229130.0,12.1303,12.1466,12.1303,12.1384,229130.0
2016-04-25 12:25:00,14.9,14.92,14.89,14.92,385109.0,12.1466,12.1629,12.1384,12.1629,385109.0
2016-04-25 12:30:00,14.92,14.92,14.91,14.91,460913.0,12.1629,12.1629,12.1547,12.1547,460913.0
2016-04-25 12:35:00,14.92,14.92,14.89,14.89,641969.0,12.1629,12.1629,12.1384,12.1384,641969.0
2016-04-25 12:40:00,14.9,14.9,14.89,14.9,267632.0,12.1466,12.1466,12.1384,12.1466,267632.0
2016-04-25 12:45:00,14.9,14.9,14.89,14.9,327276.0,12.1466,12.1466,12.1384,12.1466,327276.0
2016-04-25 12:50:00,14.9,14.95,14.89,14.94,904634.0,12.1466,12.1873,12.1384,12.1792,904634.0
2016-04-25 12:55:00,14.94,14.95,14.93,14.94,316889.0,12.1792,12.1873,12.171,12.1792,316889.0
2016-04-25 13:00:00,14.95,14.95,14.94,14.95,390239.0,12.1873,12.1873,12.1792,12.1873,390239.0
2016-04-25 13:05:00,14.95,14.96,14.94,14.94,437076.0,12.1873,12.1955,12.1792,12.1792,437076.0
2016-04-25 13:10:00,14.94,14.97,14.94,14.96,816304.0,12.1792,12.2036,12.1792,12.1955,816304.0
2016-04-25 13:15:00,14.96,14.97,14.95,14.96,530811.0,12.1955,12.2036,12.1873,12.1955,530811.0
2016-04-25 13:20:00,14.96,14.96,14.93,14.93,558595.0,12.1955,12.1955,12.171,12.171,558595.0
2016-04-25 13:25:00,14.94,14.96,14.93,14.95,361110.0,12.1792,12.1955,12.171,12.1873,361110.0
2016-04-25 13:30:00,14.94,14.95,14.93,14.93,363531.0,12.1792,12.1873,12.171,12.171,363531.0
2016-04-25 13:35:00,14.93,14.94,14.93,14.94,451486.0,12.171,12.1792,12.171,12.1792,451486.0
2016-04-25 13:40:00,14.94,14.95,14.93,14.95,483283.0,12.1792,12.1873,12.171,12.1873,483283.0
2016-04-25 13:45:00,14.94,14.95,14.94,14.95,270384.0,12.1792,12.1873,12.1792,12.1873,270384.0
2016-04-25 13:50:00,14.95,14.96,14.94,14.96,457223.0,12.1873,12.1955,12.1792,12.1955,457223.0
2016-04-25 13:55:00,14.96,14.98,14.95,14.96,854565.0,12.1955,12.2118,12.1873,12.1955,854565.0
2016-04-25 14:00:00,14.96,14.98,14.96,14.97,415948.0,12.1955,12.2118,12.1955,12.2036,415948.0
2016-04-25 14:05:00,14.97,14.97,14.94,14.96,746920.0,12.2036,12.2036,12.1792,12.1955,746920.0
2016-04-25 14:10:00,14.96,14.97,14.95,14.96,295071.0,12.1955,12.2036,12.1873,12.1955,295071.0
2016-04-25 14:15:00,14.96,14.97,14.95,14.96,512048.0,12.1955,12.2036,12.1873,12.1955,512048.0
2016-04-25 14:20:00,14.95,14.96,14.94,14.94,317852.0,12.1873,12.1955,12.1792,12.1792,317852.0
2016-04-25 14:25:00,14.95,14.97,14.94,14.97,637365.0,12.1873,12.2036,12.1792,12.2036,637365.0
2016-04-25 14:30:00,14.97,14.97,14.96,14.96,325154.0,12.2036,12.2036,12.1955,12.1955,325154.0
2016-04-25 14:35:00,14.96,14.97,14.95,14.96,519771.0,12.1955,12.2036,12.1873,12.1955,519771.0
2016-04-25 14:40:00,14.96,14.96,14.94,14.95,547757.0,12.1955,12.1955,12.1792,12.1873,547757.0
2016-04-25 14:45:00,14.95,14.96,14.94,14.94,501549.0,12.1873,12.1955,12.1792,12.1792,501549.0
2016-04-25 14:50:00,14.94,14.95,14.94,14.94,134271.0,12.1792,12.1873,12.1792,12.1792,134271.0
2016-04-25 14:55:00,14.94,14.97,14.94,14.96,954562.0,12.1792,12.2036,12.1792,12.1955,954562.0
2016-04-25 15:00:00,14.96,14.97,14.94,14.96,489988.0,12.1955,12.2036,12.1792,12.1955,489988.0
2016-04-25 15:05:00,14.96,14.97,14.96,14.96,269954.0,12.1955,12.2036,12.1955,12.1955,269954.0
2016-04-25 15:10:00,14.97,14.97,14.94,14.95,536481.0,12.2036,12.2036,12.1792,12.1873,536481.0
2016-04-25 15:15:00,14.95,14.96,14.94,14.96,580961.0,12.1873,12.1955,12.1792,12.1955,580961.0
2016-04-25 15:20:00,14.96,14.96,14.94,14.95,494323.0,12.1955,12.1955,12.1792,12.1873,494323.0
2016-04-25 15:25:00,14.95,14.96,14.94,14.95,958020.0,12.1873,12.1955,12.1792,12.1873,958020.0
2016-04-25 15:30:00,14.95,14.96,14.94,14.94,418628.0,12.1873,12.1955,12.1792,12.1792,418628.0
2016-04-25 15:35:00,14.95,14.96,14.94,14.96,937112.0,12.1873,12.1955,12.1792,12.1955,937112.0
2016-04-25 15:40:00,14.95,14.96,14.94,14.94,676338.0,12.1873,12.1955,12.1792,12.1792,676338.0
2016-04-25 15:45:00,14.95,14.95,14.94,14.94,577592.0,12.1873,12.1873,12.1792,12.1792,577592.0
2016-04-25 15:50:00,14.95,14.95,14.92,14.94,1120567.0,12.1873,12.1873,12.1629,12.1792,1120567.0
2016-04-25 15:55:00,14.94,14.96,14.93,14.96,2825434.0,12.1792,12.1955,12.171,12.1955,2825434.0
2016-04-26 09:30:00,15.02,15.02,14.93,14.95,3081748.0,12.2444,12.2444,12.171,12.1873,3081748.0
2016-04-26 09:35:00,14.95,14.97,14.85,14.86,2293227.0,12.1873,12.2036,12.1058,12.114,2293227.0
2016-04-26 09:40:00,14.85,14.9,14.8,14.89,2593098.0,12.1058,12.1466,12.0651,12.1384,2593098.0
2016-04-26 09:45:00,14.88,14.95,14.87,14.94,1963574.0,12.1303,12.1873,12.1221,12.1792,1963574.0
2016-04-26 09:50:00,14.95,14.98,14.91,14.95,1676071.0,12.1873,12.2118,12.1547,12.1873,1676071.0
2016-04-26 09:55:00,14.95,14.96,14.91,14.94,1734366.0,12.1873,12.1955,12.1547,12.1792,1734366.0
2016-04-26 10:00:00,14.93,14.94,14.91,14.94,1174378.0,12.171,12.1792,12.1547,12.1792,1174378.0
2016-04-26 10:05:00,14.94,14.95,14.92,14.94,1556749.0,12.1792,12.1873,12.1629,12.1792,1556749.0
2016-04-26 10:10:00,14.93,14.96,14.91,14.92,1285130.0,12.171,12.1955,12.1547,12.1629,1285130.0
2016-04-26 10:15:00,14.91,14.93,14.9,14.93,1059649.0,12.1547,12.171,12.1466,12.171,1059649.0
2016-04-26 10:20:00,14.92,14.94,14.91,14.93,901551.0,12.1629,12.1792,12.1547,12.171,901551.0
2016-04-26 10:25:00,14.92,14.93,14.89,14.92,998450.0,12.1629,12.171,12.1384,12.1629,998450.0
2016-04-26 10:30:00,14.91,14.94,14.9,14.92,1139344.0,12.1547,12.1792,12.1466,12.1629,1139344.0
2016-04-26 10:35:00,14.92,14.95,14.92,14.93,644874.0,12.1629,12.1873,12.1629,12.171,644874.0
2016-04-26 10:40:00,14.93,14.95,14.92,14.95,603630.0,12.171,12.1873,12.1629,12.1873,603630.0
2016-04-26 10:45:00,14.95,14.98,14.94,14.96,1419581.0,12.1873,12.2118,12.1792,12.1955,1419581.0
2016-04-26 10:50:00,14.96,14.97,14.94,14.95,764909.0,12.1955,12.2036,12.1792,12.1873,764909.0
2016-04-26 10:55:00,14.95,14.97,14.94,14.96,906725.0,12.1873,12.2036,12.1792,12.1955,906725.0
2016-04-26 11:00:00,14.97,15.0,14.96,14.98,794751.0,12.2036,12.2281,12.1955,12.2118,794751.0
2016-04-26 11:05:00,14.98,15.0,14.98,14.98,706479.0,12.2118,12.2281,12.2118,12.2118,706479.0
2016-04-26 11:10:00,14.98,15.03,14.98,15.01,1605624.0,12.2118,12.2526,12.2118,12.2363,1605624.0
2016-04-26 11:15:00,15.01,15.02,15.0,15.01,798493.0,12.2363,12.2444,12.2281,12.2363,798493.0
2016-04-26 11:20:00,15.02,15.05,15.01,15.04,1508976.0,12.2444,12.2689,12.2363,12.2607,1508976.0
2016-04-26 11:25:00,15.04,15.06,15.03,15.05,1395267.0,12.2607,12.277,12.2526,12.2689,1395267.0
2016-04-26 11:30:00,15.05,15.06,15.04,15.05,566327.0,12.2689,12.277,12.2607,12.2689,566327.0
2016-04-26 11:35:00,15.05,15.07,15.02,15.03,1404272.0,12.2689,12.2852,12.2444,12.2526,1404272.0
2016-04-26 11:40:00,15.03,15.03,15.02,15.03,269173.0,12.2526,12.2526,12.2444,12.2526,269173.0
2016-04-26 11:45:00,15.03,15.06,15.02,15.06,1204213.0,12.2526,12.277,12.2444,12.277,1204213.0
2016-04-26 11:50:00,15.06,15.07,15.03,15.04,929307.0,12.277,12.2852,12.2526,12.2607,929307.0
2016-04-26 11:55:00,15.04,15.06,15.03,15.06,650312.0,12.2607,12.277,12.2526,12.277,650312.0
2016-04-26 12:00:00,15.06,15.06,15.04,15.06,774500.0,12.277,12.277,12.2607,12.277,774500.0
2016-04-26 12:05:00,15.06,15.07,15.04,15.04,1185721.0,12.277,12.2852,12.2607,12.2607,1185721.0
2016-04-26 12:10:00,15.04,15.05,15.03,15.03,646139.0,12.2607,12.2689,12.2526,12.2526,646139.0
2016-04-26 12:15:00,15.04,15.05,15.02,15.04,1062335.0,12.2607,12.2689,12.2444,12.2607,1062335.0
2016-04-26 12:20:00,15.04,15.06,15.04,15.05,410503.0,12.2607,12.277,12.2607,12.2689,410503.0
2016-04-26 12:25:00,15.05,15.06,15.04,15.05,589737.0,12.2689,12.277,12.2607,12.2689,589737.0
2016-04-26 12:30:00,15.05,15.07,15.04,15.06,696880.0,12.2689,12.2852,12.2607,12.277,696880.0
2016-04-26 12:35:00,15.05,15.07,15.05,15.06,1084213.0,12.2689,12.2852,12.2689,12.277,1084213.0
2016-04-26 12:40:00,15.07,15.07,15.06,15.07,1087160.0,12.2852,12.2852,12.277,12.2852,1087160.0
2016-04-26 12:45:00,15.07,15.07,15.06,15.07,336246.0,12.2852,12.2852,12.277,12.2852,336246.0
2016-04-26 12:50:00,15.07,15.08,15.06,15.06,898500.0,12.2852,12.2933,12.277,12.277,898500.0
2016-04-26 12:55:00,15.06,15.07,15.06,15.07,574368.0,12.277,12.2852,12.277,12.2852,574368.0
2016-04-26 13:00:00,15.07,15.08,15.06,15.06,425226.0,12.2852,12.2933,12.277,12.277,425226.0
2016-04-26 13:05:00,15.06,15.07,15.05,15.07,682354.0,12.277,12.2852,12.2689,12.2852,682354.0
2016-04-26 13:10:00,15.07,15.08,15.06,15.08,229557.0,12.2852,12.2933,12.277,12.2933,229557.0
2016-04-26 13:15:00,15.08,15.1,15.07,15.1,645868.0,12.2933,12.3096,12.2852,12.3096,645868.0
2016-04-26 13:20:00,15.09,15.12,15.09,15.1,1328056.0,12.3015,12.3259,12.3015,12.3096,1328056.0
2016-04-26 13:25:00,15.1,15.11,15.09,15.11,412154.0,12.3096,12.3178,12.3015,12.3178,412154.0
2016-04-26 13:30:00,15.11,15.13,15.09,15.11,1598928.0,12.3178,12.3341,12.3015,12.3178,1598928.0
2016-04-26 13:35:00,15.11,15.11,15.09,15.1,575336.0,12.3178,12.3178,12.3015,12.3096,575336.0
2016-04-26 13:40:00,15.09,15.1,15.07,15.1,668011.0,12.3015,12.3096,12.2852,12.3096,668011.0
2016-04-26 13:45:00,15.1,15.11,15.09,15.1,562108.0,12.3096,12.3178,12.3015,12.3096,562108.0
2016-04-26 13:50:00,15.09,15.1,15.08,15.08,347330.0,12.3015,12.3096,12.2933,12.2933,347330.0
2016-04-26 13:55:00,15.09,15.1,15.08,15.09,412485.0,12.3015,12.3096,12.2933,12.3015,412485.0
2016-04-26 14:00:00,15.1,15.12,15.09,15.11,603374.0,12.3096,12.3259,12.3015,12.3178,603374.0
2016-04-26 14:05:00,15.11,15.12,15.1,15.12,433734.0,12.3178,12.3259,12.3096,12.3259,433734.0
2016-04-26 14:10:00,15.12,15.14,15.11,15.14,569942.0,12.3259,12.3422,12.3178,12.3422,569942.0
2016-04-26 14:15:00,15.13,15.14,15.13,15.14,309098.0,12.3341,12.3422,12.3341,12.3422,309098.0
2016-04-26 14:20:00,15.14,15.14,15.12,15.13,744531.0,12.3422,12.3422,12.3259,12.3341,744531.0
2016-04-26 14:25:00,15.12,15.14,15.1,15.11,640955.0,12.3259,12.3422,12.3096,12.3178,640955.0
2016-04-26 14:30:00,15.1,15.11,15.09,15.1,565815.0,12.3096,12.3178,12.3015,12.3096,565815.0
2016-04-26 14:35:00,15.1,15.11,15.09,15.09,897574.0,12.3096,12.3178,12.3015,12.3015,897574.0
2016-04-26 14:40:00,15.1,15.11,15.09,15.1,427973.0,12.3096,12.3178,12.3015,12.3096,427973.0
2016-04-26 14:45:00,15.1,15.11,15.09,15.11,514489.0,12.3096,12.3178,12.3015,12.3178,514489.0
2016-04-26 14:50:00,15.11,15.11,15.09,15.09,565477.0,12.3178,12.3178,12.3015,12.3015,565477.0
2016-04-26 14:55:00,15.09,15.1,15.09,15.09,328172.0,12.3015,12.3096,12.3015,12.3015,328172.0
2016-04-26 15:00:00,15.1,15.1,15.09,15.1,316348.0,12.3096,12.3096,12.3015,12.3096,316348.0
2016-04-26 15:05:00,15.1,15.1,15.09,15.09,407002.0,12.3096,12.3096,12.3015,12.3015,407002.0
2016-04-26 15:10:00,15.09,15.1,15.08,15.08,440218.0,12.3015,12.3096,12.2933,12.2933,440218.0
2016-04-26 15:15:00,15.09,15.1,15.08,15.1,595452.0,12.3015,12.3096,12.2933,12.3096,595452.0
2016-04-26 15:20:00,15.09,15.1,15.05,15.06,1185459.0,12.3015,12.3096,12.2689,12.277,1185459.0
2016-04-26 15:25:00,15.06,15.07,15.06,15.07,567266.0,12.277,12.2852,12.277,12.2852,567266.0
2016-04-26 15:30:00,15.07,15.09,15.06,15.09,1141679.0,12.2852,12.3015,12.277,12.3015,1141679.0
2016-04-26 15:35:00,15.08,15.09,15.07,15.08,1033920.0,12.2933,12.3015,12.2852,12.2933,1033920.0
2016-04-26 15:40:00,15.07,15.08,15.07,15.08,928009.0,12.2852,12.2933,12.2852,12.2933,928009.0
2016-04-26 15:45:00,15.08,15.08,15.07,15.08,837661.0,12.2933,12.2933,12.2852,12.2933,837661.0
2016-04-26 15:50:00,15.08,15.08,15.07,15.08,790525.0,12.2933,12.2933,12.2852,12.2933,790525.0
2016-04-26 15:55:00,15.08,15.1,15.07,15.08,3185855.0,12.2933,12.3096,12.2852,12.2933,3185855.0
2016-04-27 09:30:00,15.02,15.06,15.0,15.06,2355436.0,12.2444,12.277,12.2281,12.277,2355436.0
2016-04-27 09:35:00,15.06,15.11,15.04,15.1,1710426.0,12.277,12.3178,12.2607,12.3096,1710426.0
2016-04-27 09:40:00,15.1,15.12,15.08,15.09,1178942.0,12.3096,12.3259,12.2933,12.3015,1178942.0
2016-04-27 09:45:00,15.08,15.1,15.04,15.04,1467644.0,12.2933,12.3096,12.2607,12.2607,1467644.0
2016-04-27 09:50:00,15.04,15.06,15.03,15.05,547539.0,12.2607,12.277,12.2526,12.2689,547539.0
2016-04-27 09:55:00,15.05,15.11,15.05,15.11,1328871.0,12.2689,12.3178,12.2689,12.3178,1328871.0
2016-04-27 10:00:00,15.11,15.11,15.08,15.08,1084378.0,12.3178,12.3178,12.2933,12.2933,1084378.0
2016-04-27 10:05:00,15.09,15.1,15.06,15.07,678546.0,12.3015,12.3096,12.277,12.2852,678546.0
2016-04-27 10:10:00,15.07,15.08,15.06,15.06,889570.0,12.2852,12.2933,12.277,12.277,889570.0
2016-04-27 10:15:00,15.07,15.09,15.06,15.08,774247.0,12.2852,12.3015,12.277,12.2933,774247.0
2016-04-27 10:20:00,15.08,15.1,15.07,15.09,833407.0,12.2933,12.3096,12.2852,12.3015,833407.0
2016-04-27 10:25:00,15.1,15.11,15.09,15.09,831011.0,12.3096,12.3178,12.3015,12.3015,831011.0
2016-04-27 10:30:00,15.09,15.11,15.07,15.1,965071.0,12.3015,12.3178,12.2852,12.3096,965071.0
2016-04-27 10:35:00,15.1,15.11,15.07,15.08,958015.0,12.3096,12.3178,12.2852,12.2933,958015.0
2016-04-27 10:40:00,15.07,15.08,15.04,15.06,1399627.0,12.2852,12.2933,12.2607,12.277,1399627.0
2016-04-27 10:45:00,15.06,15.07,15.03,15.04,1044467.0,12.277,12.2852,12.2526,12.2607,1044467.0
2016-04-27 10:50:00,15.05,15.06,15.03,15.04,667822.0,12.2689,12.277,12.2526,12.2607,667822.0
2016-04-27 10:55:00,15.04,15.05,15.02,15.03,806360.0,12.2607,12.2689,12.2444,12.2526,806360.0
2016-04-27 11:00:00,15.03,15.05,15.02,15.04,724639.0,12.2526,12.2689,12.2444,12.2607,724639.0
2016-04-27 11:05:00,15.05,15.05,15.03,15.04,637723.0,12.2689,12.2689,12.2526,12.2607,637723.0
2016-04-27 11:10:00,15.04,15.05,15.03,15.04,452425.0,12.2607,12.2689,12.2526,12.2607,452425.0
2016-04-27 11:15:00,15.05,15.06,15.03,15.04,731657.0,12.2689,12.277,12.2526,12.2607,731657.0
2016-04-27 11:20:00,15.04,15.05,15.03,15.04,395685.0,12.2607,12.2689,12.2526,12.2607,395685.0
2016-04-27 11:25:00,15.04,15.06,15.04,15.05,686656.0,12.2607,12.277,12.2607,12.2689,686656.0
2016-04-27 11:30:00,15.05,15.07,15.04,15.07,459176.0,12.2689,12.2852,12.2607,12.2852,459176.0
2016-04-27 11:35:00,15.07,15.08,15.05,15.07,976760.0,12.2852,12.2933,12.2689,12.2852,976760.0
2016-04-27 11:40:00,15.08,15.08,15.06,15.08,370133.0,12.2933,12.2933,12.277,12.2933,370133.0
2016-04-27 11:45:00,15.08,15.09,15.07,15.08,483570.0,12.2933,12.3015,12.2852,12.2933,483570.0
2016-04-27 11:50:00,15.08,15.08,15.06,15.06,652816.0,12.2933,12.2933,12.277,12.277,652816.0
2016-04-27 11:55:00,15.06,15.07,15.06,15.07,233458.0,12.277,12.2852,12.277,12.2852,233458.0
2016-04-27 12:00:00,15.07,15.07,15.06,15.07,186471.0,12.2852,12.2852,12.277,12.2852,186471.0
2016-04-27 12:05:00,15.07,15.07,15.05,15.06,760298.0,12.2852,12.2852,12.2689,12.277,760298.0
2016-04-27 12:10:00,15.06,15.06,15.03,15.03,667744.0,12.277,12.277,12.2526,12.2526,667744.0
2016-04-27 12:15:00,15.03,15.04,15.01,15.04,1126669.0,12.2526,12.2607,12.2363,12.2607,1126669.0
2016-04-27 12:20:00,15.03,15.07,15.03,15.06,749668.0,12.2526,12.2852,12.2526,12.277,749668.0
2016-04-27 12:25:00,15.06,15.06,15.05,15.06,257180.0,12.277,12.277,12.2689,12.277,257180.0
2016-04-27 12:30:00,15.06,15.06,15.05,15.06,268346.0,12.277,12.277,12.2689,12.277,268346.0
2016-04-27 12:35:00,15.06,15.06,15.04,15.05,348262.0,12.277,12.277,12.2607,12.2689,348262.0
2016-04-27 12:40:00,15.05,15.06,15.04,15.04,379402.0,12.2689,12.277,12.2607,12.2607,379402.0
2016-04-27 12:45:00,15.04,15.05,15.03,15.03,312236.0,12.2607,12.2689,12.2526,12.2526,312236.0
2016-04-27 12:50:00,15.04,15.04,15.02,15.02,585246.0,12.2607,12.2607,12.2444,12.2444,585246.0
2016-04-27 12:55:00,15.02,15.04,15.02,15.03,553850.0,12.2444,12.2607,12.2444,12.2526,553850.0
2016-04-27 13:00:00,15.03,15.05,15.02,15.03,666734.0,12.2526,12.2689,12.2444,12.2526,666734.0
2016-04-27 13:05:00,15.04,15.07,15.03,15.07,518777.0,12.2607,12.2852,12.2526,12.2852,518777.0
2016-04-27 13:10:00,15.07,15.09,15.06,15.09,711895.0,12.2852,12.3015,12.277,12.3015,711895.0
2016-04-27 13:15:00,15.09,15.1,15.08,15.09,638124.0,12.3015,12.3096,12.2933,12.3015,638124.0
2016-04-27 13:20:00,15.09,15.09,15.07,15.07,643937.0,12.3015,12.3015,12.2852,12.2852,643937.0
2016-04-27 13:25:00,15.08,15.09,15.06,15.08,1391289.0,12.2933,12.3015,12.277,12.2933,1391289.0
2016-04-27 13:30:00,15.09,15.11,15.08,15.11,728130.0,12.3015,12.3178,12.2933,12.3178,728130.0
2016-04-27 13:35:00,15.11,15.12,15.1,15.12,1173898.0,12.3178,12.3259,12.3096,12.3259,1173898.0
2016-04-27 13:40:00,15.12,15.13,15.11,15.13,561094.0,12.3259,12.3341,12.3178,12.3341,561094.0
2016-04-27 13:45:00,15.13,15.15,15.12,15.15,1020300.0,12.3341,12.3504,12.3259,12.3504,1020300.0
2016-04-27 13:50:00,15.15,15.15,15.14,15.15,742874.0,12.3504,12.3504,12.3422,12.3504,742874.0
2016-04-27 13:55:00,15.15,15.15,15.13,15.15,837392.0,12.3504,12.3504,12.3341,12.3504,837392.0
2016-04-27 14:00:00,15.15,15.3,15.14,15.28,5655664.0,12.3504,12.4727,12.3422,12.4564,5655664.0
2016-04-27 14:05:00,15.28,15.28,15.16,15.25,5524141.0,12.4564,12.4564,12.3585,12.4319,5524141.0
2016-04-27 14:10:00,15.25,15.25,15.18,15.21,5337837.0,12.4319,12.4319,12.3748,12.3993,5337837.0
2016-04-27 14:15:00,15.22,15.26,15.19,15.2,1453292.0,12.4074,12.4401,12.383,12.3911,1453292.0
2016-04-27 14:20:00,15.21,15.22,15.16,15.17,1618796.0,12.3993,12.4074,12.3585,12.3667,1618796.0
2016-04-27 14:25:00,15.16,15.18,15.06,15.07,2537586.0,12.3585,12.3748,12.277,12.2852,2537586.0
2016-04-27 14:30:00,15.06,15.08,15.01,15.02,2351287.0,12.277,12.2933,12.2363,12.2444,2351287.0
2016-04-27 14:35:00,15.02,15.04,15.01,15.01,2035380.0,12.2444,12.2607,12.2363,12.2363,2035380.0
2016-04-27 14:40:00,15.01,15.02,14.98,15.01,2712519.0,12.2363,12.2444,12.2118,12.2363,2712519.0
2016-04-27 14:45:00,15.01,15.02,14.98,15.0,1688809.0,12.2363,12.2444,12.2118,12.2281,1688809.0
2016-04-27 14:50:00,15.0,15.06,14.99,15.05,1965038.0,12.2281,12.277,12.2199,12.2689,1965038.0
2016-04-27 14:55:00,15.05,15.06,15.01,15.01,1273009.0,12.2689,12.277,12.2363,12.2363,1273009.0
2016-04-27 15:00:00,15.01,15.07,15.01,15.06,1087705.0,12.2363,12.2852,12.2363,12.277,1087705.0
2016-04-27 15:05:00,15.06,15.06,15.04,15.05,988438.0,12.277,12.277,12.2607,12.2689,988438.0
2016-04-27 15:10:00,15.05,15.08,15.05,15.07,863913.0,12.2689,12.2933,12.2689,12.2852,863913.0
2016-04-27 15:15:00,15.07,15.09,15.06,15.09,907634.0,12.2852,12.3015,12.277,12.3015,907634.0
2016-04-27 15:20:00,15.09,15.1,15.07,15.07,1346627.0,12.3015,12.3096,12.2852,12.2852,1346627.0
2016-04-27 15:25:00,15.07,15.08,15.05,15.06,1231119.0,12.2852,12.2933,12.2689,12.277,1231119.0
2016-04-27 15:30:00,15.07,15.08,15.06,15.07,1747814.0,12.2852,12.2933,12.277,12.2852,1747814.0
2016-04-27 15:35:00,15.07,15.07,15.04,15.05,2426848.0,12.2852,12.2852,12.2607,12.2689,2426848.0
2016-04-27 15:40:00,15.05,15.06,15.04,15.06,1712098.0,12.2689,12.277,12.2607,12.277,1712098.0
2016-04-27 15:45:00,15.06,15.06,15.04,15.06,2244799.0,12.277,12.277,12.2607,12.277,2244799.0
2016-04-27 15:50:00,15.06,15.06,15.04,15.04,1027020.0,12.277,12.277,12.2607,12.2607,1027020.0
2016-04-27 15:55:00,15.05,15.06,15.02,15.03,3658485.0,12.2689,12.277,12.2444,12.2526,3658485.0
2016-04-28 09:30:00,14.92,14.97,14.9,14.91,2185933.0,12.1629,12.2036,12.1466,12.1547,2185933.0
2016-04-28 09:35:00,14.91,14.96,14.88,14.91,1553375.0,12.1547,12.1955,12.1303,12.1547,1553375.0
2016-04-28 09:40:00,14.91,14.95,14.9,14.93,1535679.0,12.1547,12.1873,12.1466,12.171,1535679.0
2016-04-28 09:45:00,14.93,14.93,14.9,14.92,1859721.0,12.171,12.171,12.1466,12.1629,1859721.0
2016-04-28 09:50:00,14.92,14.98,14.92,14.98,1236761.0,12.1629,12.2118,12.1629,12.2118,1236761.0
2016-04-28 09:55:00,14.98,15.01,14.97,15.0,946633.0,12.2118,12.2363,12.2036,12.2281,946633.0
2016-04-28 10:00:00,15.0,15.06,14.98,15.04,1465073.0,12.2281,12.277,12.2118,12.2607,1465073.0
2016-04-28 10:05:00,15.05,15.08,15.04,15.05,1200539.0,12.2689,12.2933,12.2607,12.2689,1200539.0
2016-04-28 10:10:00,15.04,15.05,14.99,15.02,1529753.0,12.2607,12.2689,12.2199,12.2444,1529753.0
2016-04-28 10:15:00,15.02,15.02,14.96,14.97,1223720.0,12.2444,12.2444,12.1955,12.2036,1223720.0
2016-04-28 10:20:00,14.98,15.0,14.97,15.0,834158.0,12.2118,12.2281,12.2036,12.2281,834158.0
2016-04-28 10:25:00,14.99,15.02,14.98,15.01,552471.0,12.2199,12.2444,12.2118,12.2363,552471.0
2016-04-28 10:30:00,15.02,15.02,14.98,15.0,927102.0,12.2444,12.2444,12.2118,12.2281,927102.0
2016-04-28 10:35:00,15.0,15.03,15.0,15.02,737478.0,12.2281,12.2526,12.2281,12.2444,737478.0
2016-04-28 10:40:00,15.02,15.02,14.96,14.96,979392.0,12.2444,12.2444,12.1955,12.1955,979392.0
2016-04-28 10:45:00,14.96,14.99,14.95,14.97,914197.0,12.1955,12.2199,12.1873,12.2036,914197.0
2016-04-28 10:50:00,14.97,14.99,14.96,14.99,613980.0,12.2036,12.2199,12.1955,12.2199,613980.0
2016-04-28 10:55:00,14.98,15.02,14.98,15.02,515964.0,12.2118,12.2444,12.2118,12.2444,515964.0
2016-04-28 11:00:00,15.02,15.05,15.01,15.04,857125.0,12.2444,12.2689,12.2363,12.2607,857125.0
2016-04-28 11:05:00,15.04,15.05,15.02,15.04,940819.0,12.2607,12.2689,12.2444,12.2607,940819.0
2016-04-28 11:10:00,15.04,15.05,15.03,15.05,751461.0,12.2607,12.2689,12.2526,12.2689,751461.0
2016-04-28 11:15:00,15.05,15.05,15.03,15.04,411270.0,12.2689,12.2689,12.2526,12.2607,411270.0
2016-04-28 11:20:00,15.04,15.07,15.04,15.07,834669.0,12.2607,12.2852,12.2607,12.2852,834669.0
2016-04-28 11:25:00,15.07,15.07,15.03,15.05,737067.0,12.2852,12.2852,12.2526,12.2689,737067.0
2016-04-28 11:30:00,15.04,15.07,15.03,15.07,758925.0,12.2607,12.2852,12.2526,12.2852,758925.0
2016-04-28 11:35:00,15.07,15.07,15.05,15.06,378271.0,12.2852,12.2852,12.2689,12.277,378271.0
2016-04-28 11:40:00,15.06,15.06,15.04,15.04,434019.0,12.277,12.277,12.2607,12.2607,434019.0
2016-04-28 11:45:00,15.04,15.05,15.03,15.04,289423.0,12.2607,12.2689,12.2526,12.2607,289423.0
2016-04-28 11:50:00,15.03,15.05,15.03,15.04,366235.0,12.2526,12.2689,12.2526,12.2607,366235.0
2016-04-28 11:55:00,15.04,15.05,15.02,15.02,451102.0,12.2607,12.2689,12.2444,12.2444,451102.0
2016-04-28 12:00:00,15.02,15.05,15.02,15.04,398504.0,12.2444,12.2689,12.2444,12.2607,398504.0
2016-04-28 12:05:00,15.04,15.06,15.03,15.05,504777.0,12.2607,12.277,12.2526,12.2689,504777.0
2016-04-28 12:10:00,15.04,15.06,15.04,15.05,449699.0,12.2607,12.277,12.2607,12.2689,449699.0
2016-04-28 12:15:00,15.06,15.06,15.04,15.05,588915.0,12.277,12.277,12.2607,12.2689,588915.0
2016-04-28 12:20:00,15.04,15.05,15.03,15.04,488513.0,12.2607,12.2689,12.2526,12.2607,488513.0
2016-04-28 12:25:00,15.04,15.06,15.04,15.06,787285.0,12.2607,12.277,12.2607,12.277,787285.0
2016-04-28 12:30:00,15.05,15.06,15.04,15.04,401392.0,12.2689,12.277,12.2607,12.2607,401392.0
2016-04-28 12:35:00,15.04,15.05,15.04,15.04,272126.0,12.2607,12.2689,12.2607,12.2607,272126.0
2016-04-28 12:40:00,15.04,15.05,15.03,15.04,433155.0,12.2607,12.2689,12.2526,12.2607,433155.0
2016-04-28 12:45:00,15.04,15.06,15.04,15.06,358673.0,12.2607,12.277,12.2607,12.277,358673.0
2016-04-28 12:50:00,15.05,15.06,15.04,15.06,455954.0,12.2689,12.277,12.2607,12.277,455954.0
2016-04-28 12:55:00,15.06,15.07,15.05,15.07,667350.0,12.277,12.2852,12.2689,12.2852,667350.0
2016-04-28 13:00:00,15.07,15.07,15.03,15.04,630561.0,12.2852,12.2852,12.2526,12.2607,630561.0
2016-04-28 13:05:00,15.04,15.04,15.01,15.01,626624.0,12.2607,12.2607,12.2363,12.2363,626624.0
2016-04-28 13:10:00,15.01,15.02,15.0,15.01,640597.0,12.2363,12.2444,12.2281,12.2363,640597.0
2016-04-28 13:15:00,15.01,15.02,15.0,15.0,480901.0,12.2363,12.2444,12.2281,12.2281,480901.0
2016-04-28 13:20:00,15.01,15.01,14.98,14.99,1221214.0,12.2363,12.2363,12.2118,12.2199,1221214.0
2016-04-28 13:25:00,14.99,15.0,14.98,15.0,440959.0,12.2199,12.2281,12.2118,12.2281,440959.0
2016-04-28 13:30:00,15.0,15.01,14.99,15.0,594985.0,12.2281,12.2363,12.2199,12.2281,594985.0
2016-04-28 13:35:00,15.0,15.0,14.99,15.0,214754.0,12.2281,12.2281,12.2199,12.2281,214754.0
2016-04-28 13:40:00,15.0,15.01,14.99,15.0,463442.0,12.2281,12.2363,12.2199,12.2281,463442.0
2016-04-28 13:45:00,15.0,15.01,14.99,15.01,378991.0,12.2281,12.2363,12.2199,12.2363,378991.0
2016-04-28 13:50:00,15.01,15.02,15.0,15.01,680102.0,12.2363,12.2444,12.2281,12.2363,680102.0
2016-04-28 13:55:00,15.01,15.01,15.0,15.0,222338.0,12.2363,12.2363,12.2281,12.2281,222338.0
2016-04-28 14:00:00,15.0,15.02,15.0,15.01,757232.0,12.2281,12.2444,12.2281,12.2363,757232.0
2016-04-28 14:05:00,15.02,15.04,15.01,15.03,798886.0,12.2444,12.2607,12.2363,12.2526,798886.0
2016-04-28 14:10:00,15.04,15.04,15.0,15.01,625032.0,12.2607,12.2607,12.2281,12.2363,625032.0
2016-04-28 14:15:00,15.01,15.01,14.98,14.99,525630.0,12.2363,12.2363,12.2118,12.2199,525630.0
2016-04-28 14:20:00,14.99,15.0,14.98,14.99,676714.0,12.2199,12.2281,12.2118,12.2199,676714.0
2016-04-28 14:25:00,14.99,15.01,14.98,15.01,511108.0,12.2199,12.2363,12.2118,12.2363,511108.0
2016-04-28 14:30:00,15.01,15.01,14.99,14.99,273018.0,12.2363,12.2363,12.2199,12.2199,273018.0
2016-04-28 14:35:00,15.0,15.0,14.96,14.96,1105802.0,12.2281,12.2281,12.1955,12.1955,1105802.0
2016-04-28 14:40:00,14.96,14.99,14.96,14.99,443395.0,12.1955,12.2199,12.1955,12.2199,443395.0
2016-04-28 14:45:00,14.98,14.99,14.95,14.96,862702.0,12.2118,12.2199,12.1873,12.1955,862702.0
2016-04-28 14:50:00,14.96,14.97,14.95,14.95,413458.0,12.1955,12.2036,12.1873,12.1873,413458.0
2016-04-28 14:55:00,14.96,14.96,14.94,14.96,1259507.0,12.1955,12.1955,12.1792,12.1955,1259507.0
2016-04-28 15:00:00,14.96,14.96,14.94,14.96,574161.0,12.1955,12.1955,12.1792,12.1955,574161.0
2016-04-28 15:05:00,14.96,14.96,14.94,14.94,397035.0,12.1955,12.1955,12.1792,12.1792,397035.0
2016-04-28 15:10:00,14.95,14.95,14.89,14.9,1479804.0,12.1873,12.1873,12.1384,12.1466,1479804.0
2016-04-28 15:15:00,14.89,14.9,14.87,14.88,1396708.0,12.1384,12.1466,12.1221,12.1303,1396708.0
2016-04-28 15:20:00,14.89,14.9,14.82,14.83,2500628.0,12.1384,12.1466,12.0814,12.0895,2500628.0
2016-04-28 15:25:00,14.82,14.83,14.76,14.77,2733726.0,12.0814,12.0895,12.0325,12.0406,2733726.0
2016-04-28 15:30:00,14.77,14.8,14.76,14.78,2089236.0,12.0406,12.0651,12.0325,12.0488,2089236.0
2016-04-28 15:35:00,14.79,14.82,14.78,14.81,1839561.0,12.0569,12.0814,12.0488,12.0732,1839561.0
2016-04-28 15:40:00,14.81,14.84,14.8,14.83,1698337.0,12.0732,12.0977,12.0651,12.0895,1698337.0
2016-04-28 15:45:00,14.83,14.86,14.81,14.83,2891399.0,12.0895,12.114,12.0732,12.0895,2891399.0
2016-04-28 15:50:00,14.82,14.83,14.79,14.8,2611668.0,12.0814,12.0895,12.0569,12.0651,2611668.0
2016-04-28 15:55:00,14.8,14.81,14.77,14.79,3418262.0,12.0651,12.0732,12.0406,12.0569,3418262.0
2016-04-29 09:30:00,14.73,14.84,14.71,14.82,2516699.0,12.008,12.0977,11.9917,12.0814,2516699.0
2016-04-29 09:35:00,14.82,14.85,14.69,14.71,2475364.0,12.0814,12.1058,11.9754,11.9917,2475364.0
2016-04-29 09:40:00,14.7,14.73,14.69,14.71,1851349.0,11.9835,12.008,11.9754,11.9917,1851349.0
2016-04-29 09:45:00,14.71,14.72,14.61,14.62,2273209.0,11.9917,11.9998,11.9102,11.9183,2273209.0
2016-04-29 09:50:00,14.61,14.67,14.61,14.61,2186618.0,11.9102,11.9591,11.9102,11.9102,2186618.0
2016-04-29 09:55:00,14.62,14.64,14.61,14.62,1516258.0,11.9183,11.9346,11.9102,11.9183,1516258.0
2016-04-29 10:00:00,14.63,14.63,14.55,14.58,3244577.0,11.9265,11.9265,11.8613,11.8857,3244577.0
2016-04-29 10:05:00,14.58,14.63,14.57,14.6,2079791.0,11.8857,11.9265,11.8776,11.902,2079791.0
2016-04-29 10:10:00,14.6,14.66,14.59,14.63,2281176.0,11.902,11.9509,11.8939,11.9265,2281176.0
2016-04-29 10:15:00,14.63,14.66,14.61,14.63,1134783.0,11.9265,11.9509,11.9102,11.9265,1134783.0
2016-04-29 10:20:00,14.64,14.67,14.63,14.65,1077501.0,11.9346,11.9591,11.9265,11.9428,1077501.0
2016-04-29 10:25:00,14.66,14.66,14.6,14.63,1249117.0,11.9509,11.9509,11.902,11.9265,1249117.0
2016-04-29 10:30:00,14.63,14.7,14.62,14.7,1323615.0,11.9265,11.9835,11.9183,11.9835,1323615.0
2016-04-29 10:35:00,14.7,14.72,14.68,14.71,1336829.0,11.9835,11.9998,11.9672,11.9917,1336829.0
2016-04-29 10:40:00,14.72,14.73,14.67,14.69,1372087.0,11.9998,12.008,11.9591,11.9754,1372087.0
2016-04-29 10:45:00,14.68,14.69,14.63,14.64,1238499.0,11.9672,11.9754,11.9265,11.9346,1238499.0
2016-04-29 10:50:00,14.65,14.65,14.6,14.62,1067289.0,11.9428,11.9428,11.902,11.9183,1067289.0
2016-04-29 10:55:00,14.63,14.65,14.61,14.64,1008347.0,11.9265,11.9428,11.9102,11.9346,1008347.0
2016-04-29 11:00:00,14.63,14.65,14.62,14.64,1132766.0,11.9265,11.9428,11.9183,11.9346,1132766.0
2016-04-29 11:05:00,14.64,14.67,14.63,14.66,613393.0,11.9346,11.9591,11.9265,11.9509,613393.0
2016-04-29 11:10:00,14.66,14.67,14.64,14.67,852261.0,11.9509,11.9591,11.9346,11.9591,852261.0
2016-04-29 11:15:00,14.66,14.67,14.61,14.62,909081.0,11.9509,11.9591,11.9102,11.9183,909081.0
2016-04-29 11:20:00,14.62,14.62,14.59,14.6,1027133.0,11.9183,11.9183,11.8939,11.902,1027133.0
2016-04-29 11:25:00,14.61,14.62,14.57,14.58,991908.0,11.9102,11.9183,11.8776,11.8857,991908.0
2016-04-29 11:30:00,14.58,14.59,14.55,14.56,951406.0,11.8857,11.8939,11.8613,11.8694,951406.0
2016-04-29 11:35:00,14.56,14.56,14.52,14.54,1482357.0,11.8694,11.8694,11.8368,11.8531,1482357.0
2016-04-29 11:40:00,14.53,14.54,14.5,14.5,1634126.0,11.845,11.8531,11.8205,11.8205,1634126.0
2016-04-29 11:45:00,14.5,14.55,14.5,14.53,2085120.0,11.8205,11.8613,11.8205,11.845,2085120.0
2016-04-29 11:50:00,14.53,14.56,14.53,14.55,919113.0,11.845,11.8694,11.845,11.8613,919113.0
2016-04-29 11:55:00,14.55,14.56,14.54,14.54,745749.0,11.8613,11.8694,11.8531,11.8531,745749.0
2016-04-29 12:00:00,14.54,14.55,14.51,14.52,1379788.0,11.8531,11.8613,11.8286,11.8368,1379788.0
2016-04-29 12:05:00,14.52,14.53,14.51,14.51,938755.0,11.8368,11.845,11.8286,11.8286,938755.0
2016-04-29 12:10:00,14.51,14.53,14.5,14.52,1340431.0,11.8286,11.845,11.8205,11.8368,1340431.0
2016-04-29 12:15:00,14.51,14.54,14.51,14.53,1202043.0,11.8286,11.8531,11.8286,11.845,1202043.0
2016-04-29 12:20:00,14.53,14.55,14.53,14.53,894045.0,11.845,11.8613,11.845,11.845,894045.0
2016-04-29 12:25:00,14.53,14.54,14.52,14.52,496993.0,11.845,11.8531,11.8368,11.8368,496993.0
2016-04-29 12:30:00,14.53,14.54,14.51,14.54,682986.0,11.845,11.8531,11.8286,11.8531,682986.0
2016-04-29 12:35:00,14.54,14.56,14.52,14.55,872342.0,11.8531,11.8694,11.8368,11.8613,872342.0
2016-04-29 12:40:00,14.54,14.55,14.53,14.54,760671.0,11.8531,11.8613,11.845,11.8531,760671.0
2016-04-29 12:45:00,14.54,14.58,14.53,14.57,1401551.0,11.8531,11.8857,11.845,11.8776,1401551.0
2016-04-29 12:50:00,14.57,14.59,14.55,14.57,926910.0,11.8776,11.8939,11.8613,11.8776,926910.0
2016-04-29 12:55:00,14.56,14.57,14.54,14.56,702195.0,11.8694,11.8776,11.8531,11.8694,702195.0
2016-04-29 13:00:00,14.55,14.57,14.54,14.56,701922.0,11.8613,11.8776,11.8531,11.8694,701922.0
2016-04-29 13:05:00,14.57,14.59,14.55,14.58,639470.0,11.8776,11.8939,11.8613,11.8857,639470.0
2016-04-29 13:10:00,14.58,14.61,14.57,14.61,948114.0,11.8857,11.9102,11.8776,11.9102,948114.0
2016-04-29 13:15:00,14.61,14.61,14.59,14.61,768420.0,11.9102,11.9102,11.8939,11.9102,768420.0
2016-04-29 13:20:00,14.6,14.63,14.6,14.62,1111339.0,11.902,11.9265,11.902,11.9183,1111339.0
2016-04-29 13:25:00,14.63,14.64,14.6,14.61,974364.0,11.9265,11.9346,11.902,11.9102,974364.0
2016-04-29 13:30:00,14.61,14.61,14.58,14.6,1034957.0,11.9102,11.9102,11.8857,11.902,1034957.0
2016-04-29 13:35:00,14.6,14.61,14.57,14.58,1458518.0,11.902,11.9102,11.8776,11.8857,1458518.0
2016-04-29 13:40:00,14.57,14.58,14.55,14.55,472588.0,11.8776,11.8857,11.8613,11.8613,472588.0
2016-04-29 13:45:00,14.55,14.56,14.54,14.55,765961.0,11.8613,11.8694,11.8531,11.8613,765961.0
2016-04-29 13:50:00,14.55,14.57,14.54,14.54,946800.0,11.8613,11.8776,11.8531,11.8531,946800.0
2016-04-29 13:55:00,14.54,14.55,14.5,14.52,954162.0,11.8531,11.8613,11.8205,11.8368,954162.0
2016-04-29 14:00:00,14.51,14.52,14.5,14.51,788109.0,11.8286,11.8368,11.8205,11.8286,788109.0
2016-04-29 14:05:00,14.51,14.52,14.5,14.5,554613.0,11.8286,11.8368,11.8205,11.8205,554613.0
2016-04-29 14:10:00,14.5,14.51,14.47,14.48,1276242.0,11.8205,11.8286,11.796,11.8042,1276242.0
2016-04-29 14:15:00,14.47,14.52,14.46,14.51,1547332.0,11.796,11.8368,11.7879,11.8286,1547332.0
2016-04-29 14:20:00,14.5,14.54,14.5,14.52,836562.0,11.8205,11.8531,11.8205,11.8368,836562.0
2016-04-29 14:25:00,14.53,14.55,14.51,14.54,820340.0,11.845,11.8613,11.8286,11.8531,820340.0
2016-04-29 14:30:00,14.54,14.55,14.5,14.51,975981.0,11.8531,11.8613,11.8205,11.8286,975981.0
2016-04-29 14:35:00,14.52,14.52,14.49,14.5,1354904.0,11.8368,11.8368,11.8123,11.8205,1354904.0
2016-04-29 14:40:00,14.5,14.5,14.46,14.48,949743.0,11.8205,11.8205,11.7879,11.8042,949743.0
2016-04-29 14:45:00,14.47,14.5,14.47,14.49,1221181.0,11.796,11.8205,11.796,11.8123,1221181.0
2016-04-29 14:50:00,14.5,14.5,14.45,14.46,1381413.0,11.8205,11.8205,11.7797,11.7879,1381413.0
2016-04-29 14:55:00,14.46,14.47,14.43,14.44,1564909.0,11.7879,11.796,11.7634,11.7716,1564909.0
2016-04-29 15:00:00,14.44,14.48,14.43,14.47,1953863.0,11.7716,11.8042,11.7634,11.796,1953863.0
2016-04-29 15:05:00,14.47,14.49,14.47,14.48,1622660.0,11.796,11.8123,11.796,11.8042,1622660.0
2016-04-29 15:10:00,14.47,14.5,14.46,14.49,2168054.0,11.796,11.8205,11.7879,11.8123,2168054.0
2016-04-29 15:15:00,14.5,14.51,14.49,14.51,1412040.0,11.8205,11.8286,11.8123,11.8286,1412040.0
2016-04-29 15:20:00,14.51,14.52,14.5,14.51,1266929.0,11.8286,11.8368,11.8205,11.8286,1266929.0
2016-04-29 15:25:00,14.51,14.52,14.5,14.5,1279111.0,11.8286,11.8368,11.8205,11.8205,1279111.0
2016-04-29 15:30:00,14.51,14.57,14.5,14.57,2514817.0,11.8286,11.8776,11.8205,11.8776,2514817.0
2016-04-29 15:35:00,14.57,14.58,14.55,14.57,2767550.0,11.8776,11.8857,11.8613,11.8776,2767550.0
2016-04-29 15:40:00,14.57,14.6,14.56,14.58,2384252.0,11.8776,11.902,11.8694,11.8857,2384252.0
2016-04-29 15:45:00,14.58,14.61,14.56,14.56,3330752.0,11.8857,11.9102,11.8694,11.8694,3330752.0
2016-04-29 15:50:00,14.56,14.57,14.53,14.55,3455832.0,11.8694,11.8776,11.845,11.8613,3455832.0
2016-04-29 15:55:00,14.55,14.56,14.51,14.55,5643080.0,11.8613,11.8694,11.8286,11.8613,5643080.0
2016-05-02 09:30:00,14.58,14.61,14.52,14.53,2736012.0,11.8857,11.9102,11.8368,11.845,2736012.0
2016-05-02 09:35:00,14.52,14.55,14.4,14.48,3111620.0,11.8368,11.8613,11.739,11.8042,3111620.0
2016-05-02 09:40:00,14.48,14.5,14.41,14.49,1637968.0,11.8042,11.8205,11.7471,11.8123,1637968.0
2016-05-02 09:45:00,14.49,14.5,14.41,14.43,1643204.0,11.8123,11.8205,11.7471,11.7634,1643204.0
2016-05-02 09:50:00,14.43,14.5,14.42,14.49,2161614.0,11.7634,11.8205,11.7553,11.8123,2161614.0
2016-05-02 09:55:00,14.48,14.51,14.47,14.49,1250645.0,11.8042,11.8286,11.796,11.8123,1250645.0
2016-05-02 10:00:00,14.49,14.55,14.46,14.48,2071940.0,11.8123,11.8613,11.7879,11.8042,2071940.0
2016-05-02 10:05:00,14.49,14.59,14.48,14.59,1379459.0,11.8123,11.8939,11.8042,11.8939,1379459.0
2016-05-02 10:10:00,14.59,14.62,14.56,14.62,1541885.0,11.8939,11.9183,11.8694,11.9183,1541885.0
2016-05-02 10:15:00,14.62,14.67,14.61,14.63,1508224.0,11.9183,11.9591,11.9102,11.9265,1508224.0
2016-05-02 10:20:00,14.63,14.66,14.62,14.65,1065244.0,11.9265,11.9509,11.9183,11.9428,1065244.0
2016-05-02 10:25:00,14.66,14.67,14.62,14.63,1041446.0,11.9509,11.9591,11.9183,11.9265,1041446.0
2016-05-02 10:30:00,14.63,14.66,14.62,14.63,973346.0,11.9265,11.9509,11.9183,11.9265,973346.0
2016-05-02 10:35:00,14.63,14.66,14.6,14.6,874887.0,11.9265,11.9509,11.902,11.902,874887.0
2016-05-02 10:40:00,14.61,14.64,14.6,14.62,687730.0,11.9102,11.9346,11.902,11.9183,687730.0
2016-05-02 10:45:00,14.62,14.66,14.61,14.66,558744.0,11.9183,11.9509,11.9102,11.9509,558744.0
2016-05-02 10:50:00,14.66,14.66,14.61,14.64,780059.0,11.9509,11.9509,11.9102,11.9346,780059.0
2016-05-02 10:55:00,14.64,14.65,14.61,14.64,586675.0,11.9346,11.9428,11.9102,11.9346,586675.0
2016-05-02 11:00:00,14.64,14.67,14.63,14.67,545776.0,11.9346,11.9591,11.9265,11.9591,545776.0
2016-05-02 11:05:00,14.67,14.7,14.66,14.7,616062.0,11.9591,11.9835,11.9509,11.9835,616062.0
2016-05-02 11:10:00,14.7,14.73,14.69,14.73,1394740.0,11.9835,12.008,11.9754,12.008,1394740.0
2016-05-02 11:15:00,14.73,14.73,14.71,14.72,823079.0,12.008,12.008,11.9917,11.9998,823079.0
2016-05-02 11:20:00,14.73,14.73,14.69,14.72,1306208.0,12.008,12.008,11.9754,11.9998,1306208.0
2016-05-02 11:25:00,14.72,14.73,14.69,14.72,1475641.0,11.9998,12.008,11.9754,11.9998,1475641.0
2016-05-02 11:30:00,14.73,14.73,14.69,14.71,788574.0,12.008,12.008,11.9754,11.9917,788574.0
2016-05-02 11:35:00,14.71,14.73,14.7,14.73,429255.0,11.9917,12.008,11.9835,12.008,429255.0
2016-05-02 11:40:00,14.73,14.74,14.7,14.7,773461.0,12.008,12.0161,11.9835,11.9835,773461.0
2016-05-02 11:45:00,14.71,14.72,14.69,14.7,628545.0,11.9917,11.9998,11.9754,11.9835,628545.0
2016-05-02 11:50:00,14.7,14.73,14.69,14.72,1042946.0,11.9835,12.008,11.9754,11.9998,1042946.0
2016-05-02 11:55:00,14.72,14.74,14.67,14.69,956253.0,11.9998,12.0161,11.9591,11.9754,956253.0
2016-05-02 12:00:00,14.69,14.69,14.65,14.68,1057400.0,11.9754,11.9754,11.9428,11.9672,1057400.0
2016-05-02 12:05:00,14.68,14.69,14.67,14.68,461502.0,11.9672,11.9754,11.9591,11.9672,461502.0
2016-05-02 12:10:00,14.68,14.69,14.67,14.68,489797.0,11.9672,11.9754,11.9591,11.9672,489797.0
2016-05-02 12:15:00,14.68,14.68,14.66,14.68,610793.0,11.9672,11.9672,11.9509,11.9672,610793.0
2016-05-02 12:20:00,14.68,14.69,14.66,14.67,411363.0,11.9672,11.9754,11.9509,11.9591,411363.0
2016-05-02 12:25:00,14.67,14.68,14.66,14.67,267775.0,11.9591,11.9672,11.9509,11.9591,267775.0
2016-05-02 12:30:00,14.68,14.7,14.67,14.69,479878.0,11.9672,11.9835,11.9591,11.9754,479878.0
2016-05-02 12:35:00,14.69,14.71,14.68,14.7,489821.0,11.9754,11.9917,11.9672,11.9835,489821.0
2016-05-02 12:40:00,14.69,14.71,14.69,14.7,317731.0,11.9754,11.9917,11.9754,11.9835,317731.0
2016-05-02 12:45:00,14.69,14.72,14.69,14.72,638768.0,11.9754,11.9998,11.9754,11.9998,638768.0
2016-05-02 12:50:00,14.71,14.72,14.7,14.71,276033.0,11.9917,11.9998,11.9835,11.9917,276033.0
2016-05-02 12:55:00,14.71,14.72,14.7,14.71,302076.0,11.9917,11.9998,11.9835,11.9917,302076.0
2016-05-02 13:00:00,14.71,14.73,14.71,14.72,283652.0,11.9917,12.008,11.9917,11.9998,283652.0
2016-05-02 13:05:00,14.71,14.73,14.71,14.71,682364.0,11.9917,12.008,11.9917,11.9917,682364.0
2016-05-02 13:10:00,14.72,14.75,14.71,14.75,652598.0,11.9998,12.0243,11.9917,12.0243,652598.0
2016-05-02 13:15:00,14.75,14.75,14.73,14.74,501617.0,12.0243,12.0243,12.008,12.0161,501617.0
2016-05-02 13:20:00,14.75,14.75,14.74,14.74,366351.0,12.0243,12.0243,12.0161,12.0161,366351.0
2016-05-02 13:25:00,14.74,14.75,14.74,14.75,324431.0,12.0161,12.0243,12.0161,12.0243,324431.0
2016-05-02 13:30:00,14.74,14.75,14.74,14.75,244707.0,12.0161,12.0243,12.0161,12.0243,244707.0
2016-05-02 13:35:00,14.75,14.75,14.72,14.74,578680.0,12.0243,12.0243,11.9998,12.0161,578680.0
2016-05-02 13:40:00,14.73,14.74,14.72,14.74,225573.0,12.008,12.0161,11.9998,12.0161,225573.0
2016-05-02 13:45:00,14.74,14.75,14.73,14.74,544146.0,12.0161,12.0243,12.008,12.0161,544146.0
2016-05-02 13:50:00,14.75,14.75,14.74,14.75,468925.0,12.0243,12.0243,12.0161,12.0243,468925.0
2016-05-02 13:55:00,14.75,14.75,14.73,14.74,775223.0,12.0243,12.0243,12.008,12.0161,775223.0
2016-05-02 14:00:00,14.74,14.74,14.73,14.74,386434.0,12.0161,12.0161,12.008,12.0161,386434.0
2016-05-02 14:05:00,14.74,14.74,14.73,14.73,333417.0,12.0161,12.0161,12.008,12.008,333417.0
2016-05-02 14:10:00,14.74,14.76,14.73,14.76,819279.0,12.0161,12.0325,12.008,12.0325,819279.0
2016-05-02 14:15:00,14.76,14.77,14.75,14.77,1039686.0,12.0325,12.0406,12.0243,12.0406,1039686.0
2016-05-02 14:20:00,14.76,14.78,14.76,14.77,943119.0,12.0325,12.0488,12.0325,12.0406,943119.0
2016-05-02 14:25:00,14.77,14.77,14.75,14.76,347052.0,12.0406,12.0406,12.0243,12.0325,347052.0
2016-05-02 14:30:00,14.76,14.78,14.75,14.77,532278.0,12.0325,12.0488,12.0243,12.0406,532278.0
2016-05-02 14:35:00,14.76,14.77,14.75,14.75,328848.0,12.0325,12.0406,12.0243,12.0243,328848.0
2016-05-02 14:40:00,14.75,14.76,14.74,14.75,253457.0,12.0243,12.0325,12.0161,12.0243,253457.0
2016-05-02 14:45:00,14.75,14.75,14.74,14.75,574624.0,12.0243,12.0243,12.0161,12.0243,574624.0
2016-05-02 14:50:00,14.75,14.75,14.72,14.73,352098.0,12.0243,12.0243,11.9998,12.008,352098.0
2016-05-02 14:55:00,14.72,14.72,14.71,14.71,785272.0,11.9998,11.9998,11.9917,11.9917,785272.0
2016-05-02 15:00:00,14.71,14.74,14.71,14.74,358572.0,11.9917,12.0161,11.9917,12.0161,358572.0
2016-05-02 15:05:00,14.74,14.74,14.72,14.73,389346.0,12.0161,12.0161,11.9998,12.008,389346.0
2016-05-02 15:10:00,14.73,14.74,14.72,14.73,506751.0,12.008,12.0161,11.9998,12.008,506751.0
2016-05-02 15:15:00,14.73,14.74,14.72,14.73,668192.0,12.008,12.0161,11.9998,12.008,668192.0
2016-05-02 15:20:00,14.73,14.74,14.72,14.74,542004.0,12.008,12.0161,11.9998,12.0161,542004.0
2016-05-02 15:25:00,14.74,14.74,14.73,14.74,236561.0,12.0161,12.0161,12.008,12.0161,236561.0
2016-05-02 15:30:00,14.73,14.74,14.72,14.73,877263.0,12.008,12.0161,11.9998,12.008,877263.0
2016-05-02 15:35:00,14.73,14.74,14.72,14.74,548025.0,12.008,12.0161,11.9998,12.0161,548025.0
2016-05-02 15:40:00,14.74,14.76,14.73,14.76,1156864.0,12.0161,12.0325,12.008,12.0325,1156864.0
2016-05-02 15:45:00,14.76,14.77,14.75,14.77,1032581.0,12.0325,12.0406,12.0243,12.0406,1032581.0
2016-05-02 15:50:00,14.76,14.77,14.75,14.76,1040201.0,12.0325,12.0406,12.0243,12.0325,1040201.0
2016-05-02 15:55:00,14.75,14.77,14.75,14.77,2299877.0,12.0243,12.0406,12.0243,12.0406,2299877.0
2016-05-03 09:30:00,14.51,14.51,14.41,14.43,4085760.0,11.8286,11.8286,11.7471,11.7634,4085760.0
2016-05-03 09:35:00,14.44,14.45,14.36,14.43,3175840.0,11.7716,11.7797,11.7064,11.7634,3175840.0
2016-05-03 09:40:00,14.43,14.47,14.38,14.4,2656726.0,11.7634,11.796,11.7227,11.739,2656726.0
2016-05-03 09:45:00,14.39,14.4,14.32,14.33,3158848.0,11.7308,11.739,11.6738,11.6819,3158848.0
2016-05-03 09:50:00,14.32,14.34,14.31,14.32,2360926.0,11.6738,11.6901,11.6656,11.6738,2360926.0
2016-05-03 09:55:00,14.33,14.38,14.32,14.33,2082728.0,11.6819,11.7227,11.6738,11.6819,2082728.0
2016-05-03 10:00:00,14.33,14.34,14.3,14.31,1818855.0,11.6819,11.6901,11.6575,11.6656,1818855.0
2016-05-03 10:05:00,14.3,14.33,14.3,14.31,1382087.0,11.6575,11.6819,11.6575,11.6656,1382087.0
2016-05-03 10:10:00,14.31,14.31,14.23,14.24,4391535.0,11.6656,11.6656,11.6004,11.6085,4391535.0
2016-05-03 10:15:00,14.23,14.25,14.22,14.25,2475183.0,11.6004,11.6167,11.5922,11.6167,2475183.0
2016-05-03 10:20:00,14.25,14.26,14.22,14.23,3383811.0,11.6167,11.6248,11.5922,11.6004,3383811.0
2016-05-03 10:25:00,14.23,14.26,14.23,14.25,2974927.0,11.6004,11.6248,11.6004,11.6167,2974927.0
2016-05-03 10:30:00,14.26,14.27,14.24,14.26,1868270.0,11.6248,11.633,11.6085,11.6248,1868270.0
2016-05-03 10:35:00,14.26,14.26,14.2,14.21,1879447.0,11.6248,11.6248,11.5759,11.5841,1879447.0
2016-05-03 10:40:00,14.21,14.22,14.2,14.2,1233078.0,11.5841,11.5922,11.5759,11.5759,1233078.0
2016-05-03 10:45:00,14.2,14.21,14.18,14.19,2309964.0,11.5759,11.5841,11.5596,11.5678,2309964.0
2016-05-03 10:50:00,14.19,14.19,14.15,14.16,2342931.0,11.5678,11.5678,11.5352,11.5433,2342931.0
2016-05-03 10:55:00,14.17,14.2,14.15,14.17,1354728.0,11.5515,11.5759,11.5352,11.5515,1354728.0
2016-05-03 11:00:00,14.17,14.21,14.16,14.2,998646.0,11.5515,11.5841,11.5433,11.5759,998646.0
2016-05-03 11:05:00,14.2,14.24,14.18,14.23,2009299.0,11.5759,11.6085,11.5596,11.6004,2009299.0
2016-05-03 11:10:00,14.22,14.25,14.21,14.24,1067708.0,11.5922,11.6167,11.5841,11.6085,1067708.0
2016-05-03 11:15:00,14.24,14.26,14.23,14.25,1252432.0,11.6085,11.6248,11.6004,11.6167,1252432.0
2016-05-03 11:20:00,14.25,14.26,14.24,14.25,577989.0,11.6167,11.6248,11.6085,11.6167,577989.0
2016-05-03 11:25:00,14.25,14.28,14.24,14.27,1182114.0,11.6167,11.6412,11.6085,11.633,1182114.0
2016-05-03 11:30:00,14.26,14.3,14.25,14.29,1858841.0,11.6248,11.6575,11.6167,11.6493,1858841.0
2016-05-03 11:35:00,14.29,14.32,14.29,14.3,1978219.0,11.6493,11.6738,11.6493,11.6575,1978219.0
2016-05-03 11:40:00,14.31,14.37,14.3,14.36,1451649.0,11.6656,11.7145,11.6575,11.7064,1451649.0
2016-05-03 11:45:00,14.36,14.37,14.34,14.36,1539600.0,11.7064,11.7145,11.6901,11.7064,1539600.0
2016-05-03 11:50:00,14.37,14.38,14.35,14.38,1670476.0,11.7145,11.7227,11.6982,11.7227,1670476.0
2016-05-03 11:55:00,14.38,14.38,14.35,14.36,886207.0,11.7227,11.7227,11.6982,11.7064,886207.0
2016-05-03 12:00:00,14.36,14.38,14.35,14.36,847876.0,11.7064,11.7227,11.6982,11.7064,847876.0
2016-05-03 12:05:00,14.35,14.36,14.32,14.33,852567.0,11.6982,11.7064,11.6738,11.6819,852567.0
2016-05-03 12:10:00,14.32,14.33,14.27,14.29,1237543.0,11.6738,11.6819,11.633,11.6493,1237543.0
2016-05-03 12:15:00,14.29,14.3,14.28,14.28,804090.0,11.6493,11.6575,11.6412,11.6412,804090.0
2016-05-03 12:20:00,14.29,14.3,14.27,14.29,1074134.0,11.6493,11.6575,11.633,11.6493,1074134.0
2016-05-03 12:25:00,14.29,14.3,14.28,14.29,549905.0,11.6493,11.6575,11.6412,11.6493,549905.0
2016-05-03 12:30:00,14.29,14.31,14.28,14.31,412317.0,11.6493,11.6656,11.6412,11.6656,412317.0
2016-05-03 12:35:00,14.31,14.35,14.31,14.35,441567.0,11.6656,11.6982,11.6656,11.6982,441567.0
2016-05-03 12:40:00,14.35,14.36,14.33,14.34,585967.0,11.6982,11.7064,11.6819,11.6901,585967.0
2016-05-03 12:45:00,14.34,14.34,14.32,14.33,301387.0,11.6901,11.6901,11.6738,11.6819,301387.0
2016-05-03 12:50:00,14.34,14.37,14.33,14.36,858538.0,11.6901,11.7145,11.6819,11.7064,858538.0
2016-05-03 12:55:00,14.36,14.37,14.35,14.37,320395.0,11.7064,11.7145,11.6982,11.7145,320395.0
2016-05-03 13:00:00,14.36,14.38,14.36,14.38,931846.0,11.7064,11.7227,11.7064,11.7227,931846.0
2016-05-03 13:05:00,14.37,14.4,14.37,14.4,810621.0,11.7145,11.739,11.7145,11.739,810621.0
2016-05-03 13:10:00,14.4,14.42,14.39,14.41,923223.0,11.739,11.7553,11.7308,11.7471,923223.0
2016-05-03 13:15:00,14.41,14.42,14.39,14.42,711515.0,11.7471,11.7553,11.7308,11.7553,711515.0
2016-05-03 13:20:00,14.42,14.43,14.39,14.42,866538.0,11.7553,11.7634,11.7308,11.7553,866538.0
2016-05-03 13:25:00,14.41,14.42,14.4,14.42,451348.0,11.7471,11.7553,11.739,11.7553,451348.0
2016-05-03 13:30:00,14.42,14.42,14.39,14.41,768674.0,11.7553,11.7553,11.7308,11.7471,768674.0
2016-05-03 13:35:00,14.4,14.44,14.39,14.44,834227.0,11.739,11.7716,11.7308,11.7716,834227.0
2016-05-03 13:40:00,14.43,14.45,14.41,14.42,682321.0,11.7634,11.7797,11.7471,11.7553,682321.0
2016-05-03 13:45:00,14.41,14.42,14.41,14.42,386896.0,11.7471,11.7553,11.7471,11.7553,386896.0
2016-05-03 13:50:00,14.42,14.42,14.39,14.39,1025589.0,11.7553,11.7553,11.7308,11.7308,1025589.0
2016-05-03 13:55:00,14.39,14.4,14.38,14.39,524039.0,11.7308,11.739,11.7227,11.7308,524039.0
2016-05-03 14:00:00,14.38,14.4,14.38,14.4,576443.0,11.7227,11.739,11.7227,11.739,576443.0
2016-05-03 14:05:00,14.39,14.41,14.38,14.39,1087147.0,11.7308,11.7471,11.7227,11.7308,1087147.0
2016-05-03 14:10:00,14.4,14.4,14.36,14.37,743630.0,11.739,11.739,11.7064,11.7145,743630.0
2016-05-03 14:15:00,14.37,14.38,14.36,14.37,506293.0,11.7145,11.7227,11.7064,11.7145,506293.0
2016-05-03 14:20:00,14.37,14.37,14.35,14.36,1007877.0,11.7145,11.7145,11.6982,11.7064,1007877.0
2016-05-03 14:25:00,14.36,14.38,14.35,14.37,807843.0,11.7064,11.7227,11.6982,11.7145,807843.0
2016-05-03 14:30:00,14.38,14.4,14.37,14.39,392628.0,11.7227,11.739,11.7145,11.7308,392628.0
2016-05-03 14:35:00,14.38,14.41,14.38,14.4,373664.0,11.7227,11.7471,11.7227,11.739,373664.0
2016-05-03 14:40:00,14.41,14.41,14.38,14.38,469234.0,11.7471,11.7471,11.7227,11.7227,469234.0
2016-05-03 14:45:00,14.38,14.39,14.34,14.35,1357692.0,11.7227,11.7308,11.6901,11.6982,1357692.0
2016-05-03 14:50:00,14.34,14.37,14.34,14.37,561024.0,11.6901,11.7145,11.6901,11.7145,561024.0
2016-05-03 14:55:00,14.37,14.38,14.36,14.38,765040.0,11.7145,11.7227,11.7064,11.7227,765040.0
2016-05-03 15:00:00,14.38,14.38,14.36,14.37,514516.0,11.7227,11.7227,11.7064,11.7145,514516.0
2016-05-03 15:05:00,14.36,14.39,14.36,14.38,712313.0,11.7064,11.7308,11.7064,11.7227,712313.0
2016-05-03 15:10:00,14.39,14.39,14.36,14.37,630699.0,11.7308,11.7308,11.7064,11.7145,630699.0
2016-05-03 15:15:00,14.36,14.37,14.35,14.37,817274.0,11.7064,11.7145,11.6982,11.7145,817274.0
2016-05-03 15:20:00,14.37,14.38,14.34,14.36,830086.0,11.7145,11.7227,11.6901,11.7064,830086.0
2016-05-03 15:25:00,14.36,14.38,14.35,14.36,811378.0,11.7064,11.7227,11.6982,11.7064,811378.0
2016-05-03 15:30:00,14.36,14.37,14.33,14.33,1233110.0,11.7064,11.7145,11.6819,11.6819,1233110.0
2016-05-03 15:35:00,14.33,14.36,14.32,14.35,1970163.0,11.6819,11.7064,11.6738,11.6982,1970163.0
2016-05-03 15:40:00,14.35,14.36,14.34,14.35,934887.0,11.6982,11.7064,11.6901,11.6982,934887.0
2016-05-03 15:45:00,14.35,14.35,14.33,14.34,2359916.0,11.6982,11.6982,11.6819,11.6901,2359916.0
2016-05-03 15:50:00,14.34,14.36,14.33,14.34,1349393.0,11.6901,11.7064,11.6819,11.6901,1349393.0
2016-05-03 15:55:00,14.34,14.36,14.33,14.35,2631722.0,11.6901,11.7064,11.6819,11.6982,2631722.0
2016-05-04 09:30:00,14.09,14.15,14.05,14.09,4727160.0,11.4863,11.5352,11.4537,11.4863,4727160.0
2016-05-04 09:35:00,14.09,14.1,14.03,14.07,3514011.0,11.4863,11.4944,11.4374,11.47,3514011.0
2016-05-04 09:40:00,14.07,14.12,14.05,14.08,2624636.0,11.47,11.5107,11.4537,11.4781,2624636.0
2016-05-04 09:45:00,14.08,14.19,14.07,14.19,2690229.0,11.4781,11.5678,11.47,11.5678,2690229.0
2016-05-04 09:50:00,14.19,14.23,14.17,14.21,1984653.0,11.5678,11.6004,11.5515,11.5841,1984653.0
2016-05-04 09:55:00,14.21,14.25,14.2,14.22,1341613.0,11.5841,11.6167,11.5759,11.5922,1341613.0
2016-05-04 10:00:00,14.21,14.27,14.21,14.24,1901797.0,11.5841,11.633,11.5841,11.6085,1901797.0
2016-05-04 10:05:00,14.24,14.24,14.16,14.2,1601459.0,11.6085,11.6085,11.5433,11.5759,1601459.0
2016-05-04 10:10:00,14.2,14.27,14.19,14.21,1682557.0,11.5759,11.633,11.5678,11.5841,1682557.0
2016-05-04 10:15:00,14.22,14.22,14.18,14.21,1261678.0,11.5922,11.5922,11.5596,11.5841,1261678.0
2016-05-04 10:20:00,14.21,14.22,14.17,14.19,1117138.0,11.5841,11.5922,11.5515,11.5678,1117138.0
2016-05-04 10:25:00,14.2,14.22,14.18,14.21,609741.0,11.5759,11.5922,11.5596,11.5841,609741.0
2016-05-04 10:30:00,14.21,14.21,14.12,14.13,1883663.0,11.5841,11.5841,11.5107,11.5189,1883663.0
2016-05-04 10:35:00,14.13,14.17,14.1,14.16,1378019.0,11.5189,11.5515,11.4944,11.5433,1378019.0
2016-05-04 10:40:00,14.16,14.19,14.1,14.11,4153542.0,11.5433,11.5678,11.4944,11.5026,4153542.0
2016-05-04 10:45:00,14.11,14.11,14.07,14.07,1614992.0,11.5026,11.5026,11.47,11.47,1614992.0
2016-05-04 10:50:00,14.08,14.09,14.06,14.08,1654233.0,11.4781,11.4863,11.4618,11.4781,1654233.0
2016-05-04 10:55:00,14.08,14.11,14.07,14.09,1199866.0,11.4781,11.5026,11.47,11.4863,1199866.0
2016-05-04 11:00:00,14.09,14.12,14.06,14.12,1038368.0,11.4863,11.5107,11.4618,11.5107,1038368.0
2016-05-04 11:05:00,14.12,14.14,14.08,14.08,1363367.0,11.5107,11.527,11.4781,11.4781,1363367.0
2016-05-04 11:10:00,14.09,14.09,14.06,14.06,1091932.0,11.4863,11.4863,11.4618,11.4618,1091932.0
2016-05-04 11:15:00,14.07,14.07,14.04,14.05,878263.0,11.47,11.47,11.4455,11.4537,878263.0
2016-05-04 11:20:00,14.04,14.05,14.02,14.04,881576.0,11.4455,11.4537,11.4292,11.4455,881576.0
2016-05-04 11:25:00,14.03,14.04,14.0,14.01,1893419.0,11.4374,11.4455,11.4129,11.421,1893419.0
2016-05-04 11:30:00,14.01,14.06,14.0,14.06,1760466.0,11.421,11.4618,11.4129,11.4618,1760466.0
2016-05-04 11:35:00,14.06,14.08,14.04,14.07,924815.0,11.4618,11.4781,11.4455,11.47,924815.0
2016-05-04 11:40:00,14.07,14.07,14.03,14.04,1179964.0,11.47,11.47,11.4374,11.4455,1179964.0
2016-05-04 11:45:00,14.04,14.06,14.04,14.06,752584.0,11.4455,11.4618,11.4455,11.4618,752584.0
2016-05-04 11:50:00,14.06,14.07,14.02,14.03,1079231.0,11.4618,11.47,11.4292,11.4374,1079231.0
2016-05-04 11:55:00,14.03,14.06,14.02,14.05,1167459.0,11.4374,11.4618,11.4292,11.4537,1167459.0
2016-05-04 12:00:00,14.04,14.07,14.04,14.05,931408.0,11.4455,11.47,11.4455,11.4537,931408.0
2016-05-04 12:05:00,14.06,14.06,14.01,14.02,1050712.0,11.4618,11.4618,11.421,11.4292,1050712.0
2016-05-04 12:10:00,14.02,14.06,14.01,14.06,1205927.0,11.4292,11.4618,11.421,11.4618,1205927.0
2016-05-04 12:15:00,14.06,14.06,14.04,14.04,860632.0,11.4618,11.4618,11.4455,11.4455,860632.0
2016-05-04 12:20:00,14.04,14.08,14.04,14.06,735495.0,11.4455,11.4781,11.4455,11.4618,735495.0
2016-05-04 12:25:00,14.06,14.08,14.04,14.06,731632.0,11.4618,11.4781,11.4455,11.4618,731632.0
2016-05-04 12:30:00,14.06,14.07,14.04,14.07,583144.0,11.4618,11.47,11.4455,11.47,583144.0
2016-05-04 12:35:00,14.07,14.07,14.04,14.05,511429.0,11.47,11.47,11.4455,11.4537,511429.0
2016-05-04 12:40:00,14.04,14.05,14.02,14.04,610024.0,11.4455,11.4537,11.4292,11.4455,610024.0
2016-05-04 12:45:00,14.04,14.05,14.02,14.03,818528.0,11.4455,11.4537,11.4292,11.4374,818528.0
2016-05-04 12:50:00,14.03,14.05,14.02,14.04,1038360.0,11.4374,11.4537,11.4292,11.4455,1038360.0
2016-05-04 12:55:00,14.04,14.05,14.02,14.03,565450.0,11.4455,11.4537,11.4292,11.4374,565450.0
2016-05-04 13:00:00,14.04,14.05,14.02,14.04,645688.0,11.4455,11.4537,11.4292,11.4455,645688.0
2016-05-04 13:05:00,14.04,14.05,14.04,14.04,373178.0,11.4455,11.4537,11.4455,11.4455,373178.0
2016-05-04 13:10:00,14.04,14.05,14.02,14.03,937026.0,11.4455,11.4537,11.4292,11.4374,937026.0
2016-05-04 13:15:00,14.03,14.05,14.02,14.05,541972.0,11.4374,11.4537,11.4292,11.4537,541972.0
2016-05-04 13:20:00,14.04,14.07,14.04,14.04,899245.0,11.4455,11.47,11.4455,11.4455,899245.0
2016-05-04 13:25:00,14.04,14.1,14.04,14.1,844275.0,11.4455,11.4944,11.4455,11.4944,844275.0
2016-05-04 13:30:00,14.1,14.1,14.07,14.08,744919.0,11.4944,11.4944,11.47,11.4781,744919.0
2016-05-04 13:35:00,14.09,14.1,14.06,14.06,576588.0,11.4863,11.4944,11.4618,11.4618,576588.0
2016-05-04 13:40:00,14.06,14.08,14.06,14.06,542836.0,11.4618,11.4781,11.4618,11.4618,542836.0
2016-05-04 13:45:00,14.06,14.07,14.04,14.06,738167.0,11.4618,11.47,11.4455,11.4618,738167.0
2016-05-04 13:50:00,14.06,14.08,14.05,14.07,839522.0,11.4618,11.4781,11.4537,11.47,839522.0
2016-05-04 13:55:00,14.08,14.08,14.06,14.08,600960.0,11.4781,11.4781,11.4618,11.4781,600960.0
2016-05-04 14:00:00,14.08,14.08,14.05,14.07,694541.0,11.4781,11.4781,11.4537,11.47,694541.0
2016-05-04 14:05:00,14.07,14.08,14.04,14.07,626961.0,11.47,11.4781,11.4455,11.47,626961.0
2016-05-04 14:10:00,14.07,14.08,14.06,14.08,545072.0,11.47,11.4781,11.4618,11.4781,545072.0
2016-05-04 14:15:00,14.08,14.09,14.07,14.08,733237.0,11.4781,11.4863,11.47,11.4781,733237.0
2016-05-04 14:20:00,14.08,14.11,14.07,14.1,910884.0,11.4781,11.5026,11.47,11.4944,910884.0
2016-05-04 14:25:00,14.09,14.12,14.09,14.11,823416.0,11.4863,11.5107,11.4863,11.5026,823416.0
2016-05-04 14:30:00,14.11,14.12,14.09,14.1,749472.0,11.5026,11.5107,11.4863,11.4944,749472.0
2016-05-04 14:35:00,14.09,14.1,14.07,14.1,951689.0,11.4863,11.4944,11.47,11.4944,951689.0
2016-05-04 14:40:00,14.1,14.11,14.09,14.1,1113999.0,11.4944,11.5026,11.4863,11.4944,1113999.0
2016-05-04 14:45:00,14.1,14.14,14.1,14.12,1367881.0,11.4944,11.527,11.4944,11.5107,1367881.0
2016-05-04 14:50:00,14.12,14.14,14.11,14.12,458228.0,11.5107,11.527,11.5026,11.5107,458228.0
2016-05-04 14:55:00,14.12,14.13,14.11,14.11,428566.0,11.5107,11.5189,11.5026,11.5026,428566.0
2016-05-04 15:00:00,14.11,14.13,14.09,14.1,564378.0,11.5026,11.5189,11.4863,11.4944,564378.0
2016-05-04 15:05:00,14.1,14.11,14.07,14.1,980893.0,11.4944,11.5026,11.47,11.4944,980893.0
2016-05-04 15:10:00,14.1,14.13,14.08,14.12,752428.0,11.4944,11.5189,11.4781,11.5107,752428.0
2016-05-04 15:15:00,14.13,14.14,14.12,14.12,844849.0,11.5189,11.527,11.5107,11.5107,844849.0
2016-05-04 15:20:00,14.12,14.14,14.12,14.14,982588.0,11.5107,11.527,11.5107,11.527,982588.0
2016-05-04 15:25:00,14.14,14.14,14.12,14.13,745806.0,11.527,11.527,11.5107,11.5189,745806.0
2016-05-04 15:30:00,14.13,14.15,14.12,14.15,1111814.0,11.5189,11.5352,11.5107,11.5352,1111814.0
2016-05-04 15:35:00,14.14,14.16,14.13,14.14,1604595.0,11.527,11.5433,11.5189,11.527,1604595.0
2016-05-04 15:40:00,14.14,14.17,14.13,14.16,1440908.0,11.527,11.5515,11.5189,11.5433,1440908.0
2016-05-04 15:45:00,14.17,14.17,14.16,14.16,1030762.0,11.5515,11.5515,11.5433,11.5433,1030762.0
2016-05-04 15:50:00,14.16,14.17,14.14,14.14,900443.0,11.5433,11.5515,11.527,11.527,900443.0
2016-05-04 15:55:00,14.15,14.15,14.13,14.14,3503216.0,11.5352,11.5352,11.5189,11.527,3503216.0
2016-05-05 09:30:00,14.15,14.22,14.12,14.15,4519442.0,11.5352,11.5922,11.5107,11.5352,4519442.0
2016-05-05 09:35:00,14.16,14.18,14.03,14.09,2816947.0,11.5433,11.5596,11.4374,11.4863,2816947.0
2016-05-05 09:40:00,14.09,14.11,14.04,14.07,2025797.0,11.4863,11.5026,11.4455,11.47,2025797.0
2016-05-05 09:45:00,14.07,14.15,14.04,14.14,2334885.0,11.47,11.5352,11.4455,11.527,2334885.0
2016-05-05 09:50:00,14.15,14.19,14.12,14.16,1890431.0,11.5352,11.5678,11.5107,11.5433,1890431.0
2016-05-05 09:55:00,14.17,14.21,14.15,14.19,1663426.0,11.5515,11.5841,11.5352,11.5678,1663426.0
2016-05-05 10:00:00,14.19,14.27,14.16,14.27,2228394.0,11.5678,11.633,11.5433,11.633,2228394.0
2016-05-05 10:05:00,14.27,14.29,14.25,14.29,1718273.0,11.633,11.6493,11.6167,11.6493,1718273.0
2016-05-05 10:10:00,14.29,14.31,14.27,14.31,1611581.0,11.6493,11.6656,11.633,11.6656,1611581.0
2016-05-05 10:15:00,14.31,14.32,14.22,14.23,1709893.0,11.6656,11.6738,11.5922,11.6004,1709893.0
2016-05-05 10:20:00,14.23,14.24,14.2,14.23,1206427.0,11.6004,11.6085,11.5759,11.6004,1206427.0
2016-05-05 10:25:00,14.22,14.24,14.15,14.16,1466159.0,11.5922,11.6085,11.5352,11.5433,1466159.0
2016-05-05 10:30:00,14.17,14.21,14.16,14.2,868828.0,11.5515,11.5841,11.5433,11.5759,868828.0
2016-05-05 10:35:00,14.2,14.22,14.16,14.17,852647.0,11.5759,11.5922,11.5433,11.5515,852647.0
2016-05-05 10:40:00,14.17,14.18,14.15,14.16,623104.0,11.5515,11.5596,11.5352,11.5433,623104.0
2016-05-05 10:45:00,14.16,14.18,14.15,14.17,456069.0,11.5433,11.5596,11.5352,11.5515,456069.0
2016-05-05 10:50:00,14.17,14.19,14.16,14.18,523179.0,11.5515,11.5678,11.5433,11.5596,523179.0
2016-05-05 10:55:00,14.18,14.18,14.16,14.17,515339.0,11.5596,11.5596,11.5433,11.5515,515339.0
2016-05-05 11:00:00,14.17,14.2,14.16,14.2,635863.0,11.5515,11.5759,11.5433,11.5759,635863.0
2016-05-05 11:05:00,14.2,14.23,14.19,14.21,791248.0,11.5759,11.6004,11.5678,11.5841,791248.0
2016-05-05 11:10:00,14.21,14.21,14.19,14.2,577464.0,11.5841,11.5841,11.5678,11.5759,577464.0
2016-05-05 11:15:00,14.2,14.22,14.19,14.22,488996.0,11.5759,11.5922,11.5678,11.5922,488996.0
2016-05-05 11:20:00,14.21,14.22,14.15,14.15,757880.0,11.5841,11.5922,11.5352,11.5352,757880.0
2016-05-05 11:25:00,14.15,14.16,14.14,14.16,425104.0,11.5352,11.5433,11.527,11.5433,425104.0
2016-05-05 11:30:00,14.16,14.18,14.15,14.17,564058.0,11.5433,11.5596,11.5352,11.5515,564058.0
2016-05-05 11:35:00,14.18,14.21,14.16,14.16,691149.0,11.5596,11.5841,11.5433,11.5433,691149.0
2016-05-05 11:40:00,14.17,14.19,14.16,14.18,585707.0,11.5515,11.5678,11.5433,11.5596,585707.0
2016-05-05 11:45:00,14.18,14.19,14.17,14.17,374843.0,11.5596,11.5678,11.5515,11.5515,374843.0
2016-05-05 11:50:00,14.17,14.18,14.14,14.14,375491.0,11.5515,11.5596,11.527,11.527,375491.0
2016-05-05 11:55:00,14.15,14.16,14.12,14.14,803487.0,11.5352,11.5433,11.5107,11.527,803487.0
2016-05-05 12:00:00,14.13,14.15,14.13,14.15,472882.0,11.5189,11.5352,11.5189,11.5352,472882.0
2016-05-05 12:05:00,14.14,14.15,14.11,14.12,652236.0,11.527,11.5352,11.5026,11.5107,652236.0
2016-05-05 12:10:00,14.11,14.13,14.1,14.11,452792.0,11.5026,11.5189,11.4944,11.5026,452792.0
2016-05-05 12:15:00,14.1,14.12,14.1,14.1,287331.0,11.4944,11.5107,11.4944,11.4944,287331.0
2016-05-05 12:20:00,14.1,14.11,14.08,14.09,530683.0,11.4944,11.5026,11.4781,11.4863,530683.0
2016-05-05 12:25:00,14.09,14.09,14.08,14.09,385543.0,11.4863,11.4863,11.4781,11.4863,385543.0
2016-05-05 12:30:00,14.09,14.09,14.06,14.08,716822.0,11.4863,11.4863,11.4618,11.4781,716822.0
2016-05-05 12:35:00,14.08,14.09,14.06,14.06,497489.0,11.4781,11.4863,11.4618,11.4618,497489.0
2016-05-05 12:40:00,14.07,14.08,14.06,14.07,618074.0,11.47,11.4781,11.4618,11.47,618074.0
2016-05-05 12:45:00,14.07,14.09,14.06,14.08,556630.0,11.47,11.4863,11.4618,11.4781,556630.0
2016-05-05 12:50:00,14.09,14.09,14.07,14.09,305922.0,11.4863,11.4863,11.47,11.4863,305922.0
2016-05-05 12:55:00,14.09,14.11,14.08,14.1,600629.0,11.4863,11.5026,11.4781,11.4944,600629.0
2016-05-05 13:00:00,14.09,14.1,14.07,14.08,481790.0,11.4863,11.4944,11.47,11.4781,481790.0
2016-05-05 13:05:00,14.08,14.09,14.07,14.07,237548.0,11.4781,11.4863,11.47,11.47,237548.0
2016-05-05 13:10:00,14.07,14.07,14.04,14.04,683993.0,11.47,11.47,11.4455,11.4455,683993.0
2016-05-05 13:15:00,14.04,14.06,14.03,14.05,649204.0,11.4455,11.4618,11.4374,11.4537,649204.0
2016-05-05 13:20:00,14.06,14.06,14.03,14.06,1100668.0,11.4618,11.4618,11.4374,11.4618,1100668.0
2016-05-05 13:25:00,14.05,14.06,14.03,14.04,382384.0,11.4537,11.4618,11.4374,11.4455,382384.0
2016-05-05 13:30:00,14.04,14.07,14.03,14.04,992852.0,11.4455,11.47,11.4374,11.4455,992852.0
2016-05-05 13:35:00,14.05,14.05,14.02,14.03,600526.0,11.4537,11.4537,11.4292,11.4374,600526.0
2016-05-05 13:40:00,14.04,14.07,14.03,14.05,1102987.0,11.4455,11.47,11.4374,11.4537,1102987.0
2016-05-05 13:45:00,14.05,14.07,14.03,14.03,701515.0,11.4537,11.47,11.4374,11.4374,701515.0
2016-05-05 13:50:00,14.03,14.05,14.03,14.03,610746.0,11.4374,11.4537,11.4374,11.4374,610746.0
2016-05-05 13:55:00,14.04,14.05,14.03,14.04,425544.0,11.4455,11.4537,11.4374,11.4455,425544.0
2016-05-05 14:00:00,14.03,14.04,14.02,14.03,824617.0,11.4374,11.4455,11.4292,11.4374,824617.0
2016-05-05 14:05:00,14.03,14.03,14.01,14.02,878007.0,11.4374,11.4374,11.421,11.4292,878007.0
2016-05-05 14:10:00,14.02,14.03,14.01,14.02,669132.0,11.4292,11.4374,11.421,11.4292,669132.0
2016-05-05 14:15:00,14.02,14.03,14.0,14.0,924436.0,11.4292,11.4374,11.4129,11.4129,924436.0
2016-05-05 14:20:00,14.0,14.03,14.0,14.03,663565.0,11.4129,11.4374,11.4129,11.4374,663565.0
2016-05-05 14:25:00,14.03,14.03,14.01,14.01,583348.0,11.4374,11.4374,11.421,11.421,583348.0
2016-05-05 14:30:00,14.02,14.02,14.0,14.02,578814.0,11.4292,11.4292,11.4129,11.4292,578814.0
2016-05-05 14:35:00,14.02,14.04,14.01,14.03,580308.0,11.4292,11.4455,11.421,11.4374,580308.0
2016-05-05 14:40:00,14.03,14.05,14.03,14.05,816805.0,11.4374,11.4537,11.4374,11.4537,816805.0
2016-05-05 14:45:00,14.04,14.06,14.03,14.05,843183.0,11.4455,11.4618,11.4374,11.4537,843183.0
2016-05-05 14:50:00,14.05,14.06,14.05,14.05,208611.0,11.4537,11.4618,11.4537,11.4537,208611.0
2016-05-05 14:55:00,14.05,14.06,14.03,14.03,561977.0,11.4537,11.4618,11.4374,11.4374,561977.0
2016-05-05 15:00:00,14.03,14.04,14.01,14.03,572221.0,11.4374,11.4455,11.421,11.4374,572221.0
2016-05-05 15:05:00,14.02,14.03,14.01,14.01,337890.0,11.4292,11.4374,11.421,11.421,337890.0
2016-05-05 15:10:00,14.02,14.03,14.01,14.03,478352.0,11.4292,11.4374,11.421,11.4374,478352.0
2016-05-05 15:15:00,14.03,14.03,14.01,14.03,620067.0,11.4374,11.4374,11.421,11.4374,620067.0
2016-05-05 15:20:00,14.03,14.04,14.02,14.04,606415.0,11.4374,11.4455,11.4292,11.4455,606415.0
2016-05-05 15:25:00,14.04,14.04,14.02,14.04,658312.0,11.4455,11.4455,11.4292,11.4455,658312.0
2016-05-05 15:30:00,14.04,14.04,14.02,14.03,684259.0,11.4455,11.4455,11.4292,11.4374,684259.0
2016-05-05 15:35:00,14.03,14.04,14.02,14.04,865786.0,11.4374,11.4455,11.4292,11.4455,865786.0
2016-05-05 15:40:00,14.04,14.07,14.03,14.07,1532980.0,11.4455,11.47,11.4374,11.47,1532980.0
2016-05-05 15:45:00,14.07,14.08,14.04,14.05,1679023.0,11.47,11.4781,11.4455,11.4537,1679023.0
2016-05-05 15:50:00,14.04,14.05,14.03,14.04,717827.0,11.4455,11.4537,11.4374,11.4455,717827.0
2016-05-05 15:55:00,14.04,14.04,14.02,14.04,2791920.0,11.4455,11.4455,11.4292,11.4455,2791920.0
2016-05-06 09:30:00,13.83,13.92,13.8,13.91,3713299.0,11.2743,11.3477,11.2499,11.3395,3713299.0
2016-05-06 09:35:00,13.9,14.05,13.88,14.0,3816991.0,11.3314,11.4537,11.3151,11.4129,3816991.0
2016-05-06 09:40:00,14.0,14.11,13.99,14.07,3523206.0,11.4129,11.5026,11.4047,11.47,3523206.0
2016-05-06 09:45:00,14.07,14.09,14.0,14.03,2751802.0,11.47,11.4863,11.4129,11.4374,2751802.0
2016-05-06 09:50:00,14.03,14.05,14.01,14.02,1603208.0,11.4374,11.4537,11.421,11.4292,1603208.0
2016-05-06 09:55:00,14.03,14.05,14.0,14.0,691369.0,11.4374,11.4537,11.4129,11.4129,691369.0
2016-05-06 10:00:00,14.01,14.04,14.0,14.04,1322903.0,11.421,11.4455,11.4129,11.4455,1322903.0
2016-05-06 10:05:00,14.04,14.09,14.03,14.09,1509460.0,11.4455,11.4863,11.4374,11.4863,1509460.0
2016-05-06 10:10:00,14.09,14.11,14.04,14.06,1660752.0,11.4863,11.5026,11.4455,11.4618,1660752.0
2016-05-06 10:15:00,14.05,14.09,14.04,14.07,1084244.0,11.4537,11.4863,11.4455,11.47,1084244.0
2016-05-06 10:20:00,14.07,14.08,14.0,14.01,1201958.0,11.47,11.4781,11.4129,11.421,1201958.0
2016-05-06 10:25:00,14.01,14.06,13.99,14.04,1156483.0,11.421,11.4618,11.4047,11.4455,1156483.0
2016-05-06 10:30:00,14.04,14.05,14.01,14.01,2276618.0,11.4455,11.4537,11.421,11.421,2276618.0
2016-05-06 10:35:00,14.01,14.02,13.93,13.95,1588462.0,11.421,11.4292,11.3558,11.3721,1588462.0
2016-05-06 10:40:00,13.95,13.97,13.93,13.96,996300.0,11.3721,11.3884,11.3558,11.3803,996300.0
2016-05-06 10:45:00,13.96,13.98,13.89,13.9,1852219.0,11.3803,11.3966,11.3232,11.3314,1852219.0
2016-05-06 10:50:00,13.89,13.91,13.85,13.88,1531520.0,11.3232,11.3395,11.2906,11.3151,1531520.0
2016-05-06 10:55:00,13.88,13.89,13.85,13.87,1091079.0,11.3151,11.3232,11.2906,11.3069,1091079.0
2016-05-06 11:00:00,13.88,13.91,13.87,13.89,1136674.0,11.3151,11.3395,11.3069,11.3232,1136674.0
2016-05-06 11:05:00,13.89,13.91,13.88,13.89,529626.0,11.3232,11.3395,11.3151,11.3232,529626.0
2016-05-06 11:10:00,13.89,13.91,13.89,13.9,522436.0,11.3232,11.3395,11.3232,11.3314,522436.0
2016-05-06 11:15:00,13.91,13.97,13.9,13.96,1326907.0,11.3395,11.3884,11.3314,11.3803,1326907.0
2016-05-06 11:20:00,13.96,13.97,13.94,13.95,1084105.0,11.3803,11.3884,11.364,11.3721,1084105.0
2016-05-06 11:25:00,13.95,13.98,13.94,13.97,944127.0,11.3721,11.3966,11.364,11.3884,944127.0
2016-05-06 11:30:00,13.97,13.99,13.97,13.98,1089102.0,11.3884,11.4047,11.3884,11.3966,1089102.0
2016-05-06 11:35:00,13.98,14.01,13.96,13.99,707499.0,11.3966,11.421,11.3803,11.4047,707499.0
2016-05-06 11:40:00,14.0,14.01,13.98,13.99,874401.0,11.4129,11.421,11.3966,11.4047,874401.0
2016-05-06 11:45:00,13.98,13.99,13.95,13.96,793380.0,11.3966,11.4047,11.3721,11.3803,793380.0
2016-05-06 11:50:00,13.95,13.97,13.94,13.97,465847.0,11.3721,11.3884,11.364,11.3884,465847.0
2016-05-06 11:55:00,13.97,13.99,13.96,13.96,630205.0,11.3884,11.4047,11.3803,11.3803,630205.0
2016-05-06 12:00:00,13.96,13.99,13.96,13.98,446930.0,11.3803,11.4047,11.3803,11.3966,446930.0
2016-05-06 12:05:00,13.98,14.02,13.98,14.0,751752.0,11.3966,11.4292,11.3966,11.4129,751752.0
2016-05-06 12:10:00,14.01,14.01,13.99,14.01,516813.0,11.421,11.421,11.4047,11.421,516813.0
2016-05-06 12:15:00,14.01,14.02,13.99,14.01,664239.0,11.421,11.4292,11.4047,11.421,664239.0
2016-05-06 12:20:00,14.01,14.02,13.99,14.02,384197.0,11.421,11.4292,11.4047,11.4292,384197.0
2016-05-06 12:25:00,14.01,14.02,13.99,14.0,666324.0,11.421,11.4292,11.4047,11.4129,666324.0
2016-05-06 12:30:00,14.01,14.01,13.99,14.0,216695.0,11.421,11.421,11.4047,11.4129,216695.0
2016-05-06 12:35:00,14.0,14.02,13.99,14.0,513552.0,11.4129,11.4292,11.4047,11.4129,513552.0
2016-05-06 12:40:00,14.0,14.03,14.0,14.03,366036.0,11.4129,11.4374,11.4129,11.4374,366036.0
2016-05-06 12:45:00,14.03,14.03,14.0,14.02,305333.0,11.4374,11.4374,11.4129,11.4292,305333.0
2016-05-06 12:50:00,14.02,14.02,14.0,14.0,472654.0,11.4292,11.4292,11.4129,11.4129,472654.0
2016-05-06 12:55:00,14.01,14.04,14.0,14.03,391091.0,11.421,11.4455,11.4129,11.4374,391091.0
2016-05-06 13:00:00,14.03,14.04,14.02,14.03,473746.0,11.4374,11.4455,11.4292,11.4374,473746.0
2016-05-06 13:05:00,14.03,14.05,14.02,14.05,512375.0,11.4374,11.4537,11.4292,11.4537,512375.0
2016-05-06 13:10:00,14.04,14.07,14.04,14.05,586154.0,11.4455,11.47,11.4455,11.4537,586154.0
2016-05-06 13:15:00,14.06,14.06,14.05,14.05,263042.0,11.4618,11.4618,11.4537,11.4537,263042.0
2016-05-06 13:20:00,14.05,14.07,14.05,14.06,471277.0,11.4537,11.47,11.4537,11.4618,471277.0
2016-05-06 13:25:00,14.06,14.07,14.03,14.04,605331.0,11.4618,11.47,11.4374,11.4455,605331.0
2016-05-06 13:30:00,14.04,14.05,14.02,14.04,418235.0,11.4455,11.4537,11.4292,11.4455,418235.0
2016-05-06 13:35:00,14.04,14.07,14.03,14.05,309098.0,11.4455,11.47,11.4374,11.4537,309098.0
2016-05-06 13:40:00,14.05,14.06,14.02,14.02,458516.0,11.4537,11.4618,11.4292,11.4292,458516.0
2016-05-06 13:45:00,14.03,14.04,14.02,14.04,313592.0,11.4374,11.4455,11.4292,11.4455,313592.0
2016-05-06 13:50:00,14.04,14.06,14.03,14.05,501728.0,11.4455,11.4618,11.4374,11.4537,501728.0
2016-05-06 13:55:00,14.05,14.08,14.04,14.08,442622.0,11.4537,11.4781,11.4455,11.4781,442622.0
2016-05-06 14:00:00,14.08,14.13,14.07,14.13,1526017.0,11.4781,11.5189,11.47,11.5189,1526017.0
2016-05-06 14:05:00,14.13,14.13,14.1,14.12,855657.0,11.5189,11.5189,11.4944,11.5107,855657.0
2016-05-06 14:10:00,14.12,14.12,14.08,14.09,546562.0,11.5107,11.5107,11.4781,11.4863,546562.0
2016-05-06 14:15:00,14.1,14.12,14.09,14.11,613345.0,11.4944,11.5107,11.4863,11.5026,613345.0
2016-05-06 14:20:00,14.11,14.13,14.1,14.12,366385.0,11.5026,11.5189,11.4944,11.5107,366385.0
2016-05-06 14:25:00,14.12,14.13,14.1,14.1,626630.0,11.5107,11.5189,11.4944,11.4944,626630.0
2016-05-06 14:30:00,14.11,14.11,14.09,14.1,489697.0,11.5026,11.5026,11.4863,11.4944,489697.0
2016-05-06 14:35:00,14.1,14.1,14.08,14.1,514751.0,11.4944,11.4944,11.4781,11.4944,514751.0
2016-05-06 14:40:00,14.1,14.13,14.09,14.13,275729.0,11.4944,11.5189,11.4863,11.5189,275729.0
2016-05-06 14:45:00,14.13,14.14,14.11,14.12,678953.0,11.5189,11.527,11.5026,11.5107,678953.0
2016-05-06 14:50:00,14.12,14.13,14.11,14.13,314929.0,11.5107,11.5189,11.5026,11.5189,314929.0
2016-05-06 14:55:00,14.13,14.13,14.1,14.11,420701.0,11.5189,11.5189,11.4944,11.5026,420701.0
2016-05-06 15:00:00,14.11,14.12,14.1,14.11,667597.0,11.5026,11.5107,11.4944,11.5026,667597.0
2016-05-06 15:05:00,14.11,14.12,14.09,14.1,666198.0,11.5026,11.5107,11.4863,11.4944,666198.0
2016-05-06 15:10:00,14.1,14.11,14.1,14.1,297245.0,11.4944,11.5026,11.4944,11.4944,297245.0
2016-05-06 15:15:00,14.11,14.12,14.09,14.11,790608.0,11.5026,11.5107,11.4863,11.5026,790608.0
2016-05-06 15:20:00,14.11,14.12,14.1,14.12,492244.0,11.5026,11.5107,11.4944,11.5107,492244.0
2016-05-06 15:25:00,14.12,14.12,14.11,14.11,292628.0,11.5107,11.5107,11.5026,11.5026,292628.0
2016-05-06 15:30:00,14.11,14.11,14.08,14.08,782142.0,11.5026,11.5026,11.4781,11.4781,782142.0
2016-05-06 15:35:00,14.08,14.11,14.08,14.09,641140.0,11.4781,11.5026,11.4781,11.4863,641140.0
2016-05-06 15:40:00,14.1,14.1,14.08,14.08,691250.0,11.4944,11.4944,11.4781,11.4781,691250.0
2016-05-06 15:45:00,14.09,14.1,14.07,14.09,982943.0,11.4863,11.4944,11.47,11.4863,982943.0
2016-05-06 15:50:00,14.09,14.09,14.07,14.09,961944.0,11.4863,11.4863,11.47,11.4863,961944.0
2016-05-06 15:55:00,14.09,14.11,14.08,14.11,1967529.0,11.4863,11.5026,11.4781,11.5026,1967529.0
2016-05-09 09:30:00,14.08,14.15,14.04,14.13,1751219.0,11.4781,11.5352,11.4455,11.5189,1751219.0
2016-05-09 09:35:00,14.14,14.14,14.1,14.11,1582851.0,11.527,11.527,11.4944,11.5026,1582851.0
2016-05-09 09:40:00,14.11,14.19,14.08,14.16,1719807.0,11.5026,11.5678,11.4781,11.5433,1719807.0
2016-05-09 09:45:00,14.16,14.17,14.07,14.07,1891087.0,11.5433,11.5515,11.47,11.47,1891087.0
2016-05-09 09:50:00,14.07,14.09,14.0,14.01,1830078.0,11.47,11.4863,11.4129,11.421,1830078.0
2016-05-09 09:55:00,14.01,14.08,14.01,14.08,1018190.0,11.421,11.4781,11.421,11.4781,1018190.0
2016-05-09 10:00:00,14.08,14.1,14.03,14.04,1395187.0,11.4781,11.4944,11.4374,11.4455,1395187.0
2016-05-09 10:05:00,14.04,14.06,14.01,14.03,1207288.0,11.4455,11.4618,11.421,11.4374,1207288.0
2016-05-09 10:10:00,14.04,14.05,14.0,14.02,963770.0,11.4455,11.4537,11.4129,11.4292,963770.0
2016-05-09 10:15:00,14.03,14.05,14.02,14.02,616637.0,11.4374,11.4537,11.4292,11.4292,616637.0
2016-05-09 10:20:00,14.02,14.03,13.96,13.97,1118129.0,11.4292,11.4374,11.3803,11.3884,1118129.0
2016-05-09 10:25:00,13.97,14.0,13.96,13.98,609231.0,11.3884,11.4129,11.3803,11.3966,609231.0
2016-05-09 10:30:00,13.98,14.01,13.97,14.01,554431.0,11.3966,11.421,11.3884,11.421,554431.0
2016-05-09 10:35:00,14.0,14.01,13.97,14.0,691821.0,11.4129,11.421,11.3884,11.4129,691821.0
2016-05-09 10:40:00,14.0,14.03,13.99,14.02,487385.0,11.4129,11.4374,11.4047,11.4292,487385.0
2016-05-09 10:45:00,14.02,14.03,13.99,14.02,528921.0,11.4292,11.4374,11.4047,11.4292,528921.0
2016-05-09 10:50:00,14.01,14.03,13.99,14.0,584242.0,11.421,11.4374,11.4047,11.4129,584242.0
2016-05-09 10:55:00,14.0,14.01,13.97,13.98,464627.0,11.4129,11.421,11.3884,11.3966,464627.0
2016-05-09 11:00:00,13.98,14.02,13.97,14.0,511236.0,11.3966,11.4292,11.3884,11.4129,511236.0
2016-05-09 11:05:00,14.0,14.01,13.96,13.96,920177.0,11.4129,11.421,11.3803,11.3803,920177.0
2016-05-09 11:10:00,13.97,13.98,13.91,13.92,1029441.0,11.3884,11.3966,11.3395,11.3477,1029441.0
2016-05-09 11:15:00,13.92,13.94,13.91,13.93,549386.0,11.3477,11.364,11.3395,11.3558,549386.0
2016-05-09 11:20:00,13.93,13.97,13.92,13.96,641480.0,11.3558,11.3884,11.3477,11.3803,641480.0
2016-05-09 11:25:00,13.96,13.98,13.95,13.96,678828.0,11.3803,11.3966,11.3721,11.3803,678828.0
2016-05-09 11:30:00,13.96,13.98,13.94,13.95,754475.0,11.3803,11.3966,11.364,11.3721,754475.0
2016-05-09 11:35:00,13.95,13.98,13.95,13.97,312317.0,11.3721,11.3966,11.3721,11.3884,312317.0
2016-05-09 11:40:00,13.97,13.99,13.96,13.98,356004.0,11.3884,11.4047,11.3803,11.3966,356004.0
2016-05-09 11:45:00,13.98,13.99,13.96,13.98,702489.0,11.3966,11.4047,11.3803,11.3966,702489.0
2016-05-09 11:50:00,13.98,13.98,13.96,13.96,446359.0,11.3966,11.3966,11.3803,11.3803,446359.0
2016-05-09 11:55:00,13.96,13.97,13.95,13.96,438752.0,11.3803,11.3884,11.3721,11.3803,438752.0
2016-05-09 12:00:00,13.95,13.97,13.95,13.96,414124.0,11.3721,11.3884,11.3721,11.3803,414124.0
2016-05-09 12:05:00,13.97,13.97,13.93,13.94,582932.0,11.3884,11.3884,11.3558,11.364,582932.0
2016-05-09 12:10:00,13.94,13.98,13.93,13.98,802077.0,11.364,11.3966,11.3558,11.3966,802077.0
2016-05-09 12:15:00,13.96,13.99,13.96,13.99,375976.0,11.3803,11.4047,11.3803,11.4047,375976.0
2016-05-09 12:20:00,13.99,14.01,13.97,13.99,432580.0,11.4047,11.421,11.3884,11.4047,432580.0
2016-05-09 12:25:00,13.99,14.02,13.98,14.01,1031170.0,11.4047,11.4292,11.3966,11.421,1031170.0
2016-05-09 12:30:00,14.01,14.02,14.0,14.01,361822.0,11.421,11.4292,11.4129,11.421,361822.0
2016-05-09 12:35:00,14.0,14.02,13.99,14.0,534624.0,11.4129,11.4292,11.4047,11.4129,534624.0
2016-05-09 12:40:00,14.0,14.02,14.0,14.01,177178.0,11.4129,11.4292,11.4129,11.421,177178.0
2016-05-09 12:45:00,14.01,14.03,14.0,14.01,412101.0,11.421,11.4374,11.4129,11.421,412101.0
2016-05-09 12:50:00,14.0,14.01,13.98,14.0,982396.0,11.4129,11.421,11.3966,11.4129,982396.0
2016-05-09 12:55:00,13.99,14.02,13.99,14.02,320946.0,11.4047,11.4292,11.4047,11.4292,320946.0
2016-05-09 13:00:00,14.02,14.04,14.01,14.02,552488.0,11.4292,11.4455,11.421,11.4292,552488.0
2016-05-09 13:05:00,14.02,14.05,14.02,14.05,527550.0,11.4292,11.4537,11.4292,11.4537,527550.0
2016-05-09 13:10:00,14.04,14.06,14.04,14.04,392233.0,11.4455,11.4618,11.4455,11.4455,392233.0
2016-05-09 13:15:00,14.04,14.05,14.0,14.01,580241.0,11.4455,11.4537,11.4129,11.421,580241.0
2016-05-09 13:20:00,14.01,14.03,14.0,14.02,936019.0,11.421,11.4374,11.4129,11.4292,936019.0
2016-05-09 13:25:00,14.02,14.04,14.01,14.03,307667.0,11.4292,11.4455,11.421,11.4374,307667.0
2016-05-09 13:30:00,14.03,14.04,14.02,14.02,293570.0,11.4374,11.4455,11.4292,11.4292,293570.0
2016-05-09 13:35:00,14.03,14.04,14.01,14.02,323010.0,11.4374,11.4455,11.421,11.4292,323010.0
2016-05-09 13:40:00,14.02,14.05,14.01,14.04,475678.0,11.4292,11.4537,11.421,11.4455,475678.0
2016-05-09 13:45:00,14.04,14.05,14.02,14.04,419082.0,11.4455,11.4537,11.4292,11.4455,419082.0
2016-05-09 13:50:00,14.04,14.04,14.02,14.02,345503.0,11.4455,11.4455,11.4292,11.4292,345503.0
2016-05-09 13:55:00,14.02,14.02,14.0,14.02,340103.0,11.4292,11.4292,11.4129,11.4292,340103.0
2016-05-09 14:00:00,14.02,14.03,13.99,13.99,355569.0,11.4292,11.4374,11.4047,11.4047,355569.0
2016-05-09 14:05:00,14.0,14.0,13.98,13.99,420198.0,11.4129,11.4129,11.3966,11.4047,420198.0
2016-05-09 14:10:00,13.98,14.0,13.98,13.99,331474.0,11.3966,11.4129,11.3966,11.4047,331474.0
2016-05-09 14:15:00,13.99,14.0,13.98,14.0,294151.0,11.4047,11.4129,11.3966,11.4129,294151.0
2016-05-09 14:20:00,14.0,14.01,13.99,14.01,177564.0,11.4129,11.421,11.4047,11.421,177564.0
2016-05-09 14:25:00,14.01,14.02,14.0,14.01,463570.0,11.421,11.4292,11.4129,11.421,463570.0
2016-05-09 14:30:00,14.01,14.03,14.01,14.02,285441.0,11.421,11.4374,11.421,11.4292,285441.0
2016-05-09 14:35:00,14.01,14.03,14.01,14.03,279903.0,11.421,11.4374,11.421,11.4374,279903.0
2016-05-09 14:40:00,14.03,14.03,14.01,14.03,317072.0,11.4374,11.4374,11.421,11.4374,317072.0
2016-05-09 14:45:00,14.03,14.04,14.02,14.04,270135.0,11.4374,11.4455,11.4292,11.4455,270135.0
2016-05-09 14:50:00,14.03,14.06,14.03,14.05,783032.0,11.4374,11.4618,11.4374,11.4537,783032.0
2016-05-09 14:55:00,14.04,14.06,14.04,14.06,634568.0,11.4455,11.4618,11.4455,11.4618,634568.0
2016-05-09 15:00:00,14.05,14.06,14.05,14.06,217340.0,11.4537,11.4618,11.4537,11.4618,217340.0
2016-05-09 15:05:00,14.06,14.06,14.04,14.06,537397.0,11.4618,11.4618,11.4455,11.4618,537397.0
2016-05-09 15:10:00,14.06,14.06,14.05,14.06,205950.0,11.4618,11.4618,11.4537,11.4618,205950.0
2016-05-09 15:15:00,14.06,14.06,14.04,14.04,585435.0,11.4618,11.4618,11.4455,11.4455,585435.0
2016-05-09 15:20:00,14.04,14.05,14.04,14.04,282659.0,11.4455,11.4537,11.4455,11.4455,282659.0
2016-05-09 15:25:00,14.04,14.05,14.03,14.03,521990.0,11.4455,11.4537,11.4374,11.4374,521990.0
2016-05-09 15:30:00,14.03,14.04,14.01,14.02,668885.0,11.4374,11.4455,11.421,11.4292,668885.0
2016-05-09 15:35:00,14.01,14.03,14.01,14.02,690481.0,11.421,11.4374,11.421,11.4292,690481.0
2016-05-09 15:40:00,14.01,14.03,14.01,14.02,1037042.0,11.421,11.4374,11.421,11.4292,1037042.0
2016-05-09 15:45:00,14.02,14.02,14.01,14.02,622433.0,11.4292,11.4292,11.421,11.4292,622433.0
2016-05-09 15:50:00,14.01,14.02,13.99,14.0,1092372.0,11.421,11.4292,11.4047,11.4129,1092372.0
2016-05-09 15:55:00,13.99,14.0,13.99,13.99,2113724.0,11.4047,11.4129,11.4047,11.4047,2113724.0
2016-05-10 09:30:00,14.08,14.13,14.05,14.13,2958480.0,11.4781,11.5189,11.4537,11.5189,2958480.0
2016-05-10 09:35:00,14.12,14.19,14.12,14.17,2224589.0,11.5107,11.5678,11.5107,11.5515,2224589.0
2016-05-10 09:40:00,14.18,14.24,14.17,14.23,2962065.0,11.5596,11.6085,11.5515,11.6004,2962065.0
2016-05-10 09:45:00,14.23,14.25,14.21,14.24,1678221.0,11.6004,11.6167,11.5841,11.6085,1678221.0
2016-05-10 09:50:00,14.25,14.26,14.22,14.24,1557122.0,11.6167,11.6248,11.5922,11.6085,1557122.0
2016-05-10 09:55:00,14.24,14.25,14.22,14.25,664502.0,11.6085,11.6167,11.5922,11.6167,664502.0
2016-05-10 10:00:00,14.24,14.25,14.2,14.21,1079271.0,11.6085,11.6167,11.5759,11.5841,1079271.0
2016-05-10 10:05:00,14.21,14.22,14.13,14.15,1583544.0,11.5841,11.5922,11.5189,11.5352,1583544.0
2016-05-10 10:10:00,14.15,14.2,14.14,14.18,761601.0,11.5352,11.5759,11.527,11.5596,761601.0
2016-05-10 10:15:00,14.18,14.21,14.17,14.21,1284717.0,11.5596,11.5841,11.5515,11.5841,1284717.0
2016-05-10 10:20:00,14.21,14.22,14.18,14.18,1057540.0,11.5841,11.5922,11.5596,11.5596,1057540.0
2016-05-10 10:25:00,14.18,14.22,14.17,14.18,1220030.0,11.5596,11.5922,11.5515,11.5596,1220030.0
2016-05-10 10:30:00,14.19,14.23,14.18,14.23,770999.0,11.5678,11.6004,11.5596,11.6004,770999.0
2016-05-10 10:35:00,14.22,14.24,14.22,14.24,689472.0,11.5922,11.6085,11.5922,11.6085,689472.0
2016-05-10 10:40:00,14.23,14.26,14.23,14.25,723347.0,11.6004,11.6248,11.6004,11.6167,723347.0
2016-05-10 10:45:00,14.25,14.26,14.24,14.26,611966.0,11.6167,11.6248,11.6085,11.6248,611966.0
2016-05-10 10:50:00,14.26,14.27,14.25,14.27,594277.0,11.6248,11.633,11.6167,11.633,594277.0
2016-05-10 10:55:00,14.27,14.27,14.26,14.27,457743.0,11.633,11.633,11.6248,11.633,457743.0
2016-05-10 11:00:00,14.27,14.27,14.25,14.26,704113.0,11.633,11.633,11.6167,11.6248,704113.0
2016-05-10 11:05:00,14.25,14.27,14.25,14.27,735343.0,11.6167,11.633,11.6167,11.633,735343.0
2016-05-10 11:10:00,14.27,14.28,14.26,14.26,817868.0,11.633,11.6412,11.6248,11.6248,817868.0
2016-05-10 11:15:00,14.27,14.27,14.26,14.27,761276.0,11.633,11.633,11.6248,11.633,761276.0
2016-05-10 11:20:00,14.27,14.27,14.25,14.26,676881.0,11.633,11.633,11.6167,11.6248,676881.0
2016-05-10 11:25:00,14.25,14.28,14.25,14.28,651180.0,11.6167,11.6412,11.6167,11.6412,651180.0
2016-05-10 11:30:00,14.28,14.3,14.27,14.29,784076.0,11.6412,11.6575,11.633,11.6493,784076.0
2016-05-10 11:35:00,14.29,14.3,14.28,14.3,526625.0,11.6493,11.6575,11.6412,11.6575,526625.0
2016-05-10 11:40:00,14.29,14.3,14.28,14.29,819459.0,11.6493,11.6575,11.6412,11.6493,819459.0
2016-05-10 11:45:00,14.29,14.3,14.29,14.29,437949.0,11.6493,11.6575,11.6493,11.6493,437949.0
2016-05-10 11:50:00,14.29,14.3,14.29,14.29,385897.0,11.6493,11.6575,11.6493,11.6493,385897.0
2016-05-10 11:55:00,14.29,14.3,14.29,14.3,226262.0,11.6493,11.6575,11.6493,11.6575,226262.0
2016-05-10 12:00:00,14.29,14.3,14.29,14.29,768754.0,11.6493,11.6575,11.6493,11.6493,768754.0
2016-05-10 12:05:00,14.29,14.32,14.29,14.31,944599.0,11.6493,11.6738,11.6493,11.6656,944599.0
2016-05-10 12:10:00,14.31,14.33,14.3,14.33,578634.0,11.6656,11.6819,11.6575,11.6819,578634.0
2016-05-10 12:15:00,14.33,14.33,14.32,14.32,344494.0,11.6819,11.6819,11.6738,11.6738,344494.0
2016-05-10 12:20:00,14.33,14.33,14.31,14.31,276731.0,11.6819,11.6819,11.6656,11.6656,276731.0
2016-05-10 12:25:00,14.31,14.33,14.31,14.31,532088.0,11.6656,11.6819,11.6656,11.6656,532088.0
2016-05-10 12:30:00,14.32,14.33,14.3,14.31,479925.0,11.6738,11.6819,11.6575,11.6656,479925.0
2016-05-10 12:35:00,14.31,14.32,14.3,14.31,196510.0,11.6656,11.6738,11.6575,11.6656,196510.0
2016-05-10 12:40:00,14.31,14.31,14.28,14.29,652530.0,11.6656,11.6656,11.6412,11.6493,652530.0
2016-05-10 12:45:00,14.29,14.31,14.29,14.29,566337.0,11.6493,11.6656,11.6493,11.6493,566337.0
2016-05-10 12:50:00,14.3,14.3,14.29,14.29,113932.0,11.6575,11.6575,11.6493,11.6493,113932.0
2016-05-10 12:55:00,14.29,14.3,14.28,14.28,356373.0,11.6493,11.6575,11.6412,11.6412,356373.0
2016-05-10 13:00:00,14.28,14.3,14.27,14.28,524958.0,11.6412,11.6575,11.633,11.6412,524958.0
2016-05-10 13:05:00,14.28,14.29,14.27,14.28,105672.0,11.6412,11.6493,11.633,11.6412,105672.0
2016-05-10 13:10:00,14.29,14.3,14.28,14.28,331418.0,11.6493,11.6575,11.6412,11.6412,331418.0
2016-05-10 13:15:00,14.29,14.29,14.27,14.27,253702.0,11.6493,11.6493,11.633,11.633,253702.0
2016-05-10 13:20:00,14.27,14.29,14.27,14.27,381676.0,11.633,11.6493,11.633,11.633,381676.0
2016-05-10 13:25:00,14.28,14.28,14.26,14.28,219527.0,11.6412,11.6412,11.6248,11.6412,219527.0
2016-05-10 13:30:00,14.28,14.28,14.26,14.28,607331.0,11.6412,11.6412,11.6248,11.6412,607331.0
2016-05-10 13:35:00,14.28,14.29,14.27,14.29,315093.0,11.6412,11.6493,11.633,11.6493,315093.0
2016-05-10 13:40:00,14.29,14.29,14.28,14.29,146638.0,11.6493,11.6493,11.6412,11.6493,146638.0
2016-05-10 13:45:00,14.29,14.29,14.28,14.29,158912.0,11.6493,11.6493,11.6412,11.6493,158912.0
2016-05-10 13:50:00,14.29,14.29,14.28,14.29,175582.0,11.6493,11.6493,11.6412,11.6493,175582.0
2016-05-10 13:55:00,14.28,14.29,14.28,14.29,209933.0,11.6412,11.6493,11.6412,11.6493,209933.0
2016-05-10 14:00:00,14.28,14.29,14.28,14.29,244567.0,11.6412,11.6493,11.6412,11.6493,244567.0
2016-05-10 14:05:00,14.29,14.29,14.28,14.29,222554.0,11.6493,11.6493,11.6412,11.6493,222554.0
2016-05-10 14:10:00,14.29,14.3,14.28,14.29,1642000.0,11.6493,11.6575,11.6412,11.6493,1642000.0
2016-05-10 14:15:00,14.29,14.29,14.28,14.29,116928.0,11.6493,11.6493,11.6412,11.6493,116928.0
2016-05-10 14:20:00,14.29,14.29,14.27,14.29,777978.0,11.6493,11.6493,11.633,11.6493,777978.0
2016-05-10 14:25:00,14.28,14.3,14.28,14.29,435697.0,11.6412,11.6575,11.6412,11.6493,435697.0
2016-05-10 14:30:00,14.29,14.3,14.29,14.29,235917.0,11.6493,11.6575,11.6493,11.6493,235917.0
2016-05-10 14:35:00,14.29,14.3,14.29,14.29,413065.0,11.6493,11.6575,11.6493,11.6493,413065.0
2016-05-10 14:40:00,14.29,14.3,14.29,14.29,259381.0,11.6493,11.6575,11.6493,11.6493,259381.0
2016-05-10 14:45:00,14.29,14.31,14.29,14.29,730161.0,11.6493,11.6656,11.6493,11.6493,730161.0
2016-05-10 14:50:00,14.29,14.3,14.28,14.28,199464.0,11.6493,11.6575,11.6412,11.6412,199464.0
2016-05-10 14:55:00,14.28,14.29,14.27,14.28,425123.0,11.6412,11.6493,11.633,11.6412,425123.0
2016-05-10 15:00:00,14.28,14.29,14.27,14.28,771499.0,11.6412,11.6493,11.633,11.6412,771499.0
2016-05-10 15:05:00,14.28,14.28,14.27,14.28,285575.0,11.6412,11.6412,11.633,11.6412,285575.0
2016-05-10 15:10:00,14.28,14.29,14.27,14.29,307583.0,11.6412,11.6493,11.633,11.6493,307583.0
2016-05-10 15:15:00,14.29,14.29,14.27,14.28,1182977.0,11.6493,11.6493,11.633,11.6412,1182977.0
2016-05-10 15:20:00,14.28,14.29,14.27,14.28,458732.0,11.6412,11.6493,11.633,11.6412,458732.0
2016-05-10 15:25:00,14.28,14.3,14.28,14.28,1239073.0,11.6412,11.6575,11.6412,11.6412,1239073.0
2016-05-10 15:30:00,14.28,14.29,14.28,14.29,563825.0,11.6412,11.6493,11.6412,11.6493,563825.0
2016-05-10 15:35:00,14.29,14.3,14.28,14.29,388655.0,11.6493,11.6575,11.6412,11.6493,388655.0
2016-05-10 15:40:00,14.29,14.31,14.29,14.31,570757.0,11.6493,11.6656,11.6493,11.6656,570757.0
2016-05-10 15:45:00,14.31,14.32,14.3,14.31,1147717.0,11.6656,11.6738,11.6575,11.6656,1147717.0
2016-05-10 15:50:00,14.31,14.31,14.3,14.31,837577.0,11.6656,11.6656,11.6575,11.6656,837577.0
2016-05-10 15:55:00,14.31,14.31,14.29,14.3,2592950.0,11.6656,11.6656,11.6493,11.6575,2592950.0
2016-05-11 09:30:00,14.25,14.28,14.23,14.25,1721500.0,11.6167,11.6412,11.6004,11.6167,1721500.0
2016-05-11 09:35:00,14.25,14.31,14.23,14.29,1307650.0,11.6167,11.6656,11.6004,11.6493,1307650.0
2016-05-11 09:40:00,14.3,14.32,14.26,14.27,834790.0,11.6575,11.6738,11.6248,11.633,834790.0
2016-05-11 09:45:00,14.28,14.32,14.27,14.29,1015972.0,11.6412,11.6738,11.633,11.6493,1015972.0
2016-05-11 09:50:00,14.29,14.3,14.24,14.25,786434.0,11.6493,11.6575,11.6085,11.6167,786434.0
2016-05-11 09:55:00,14.25,14.26,14.23,14.24,949198.0,11.6167,11.6248,11.6004,11.6085,949198.0
2016-05-11 10:00:00,14.24,14.25,14.19,14.21,903850.0,11.6085,11.6167,11.5678,11.5841,903850.0
2016-05-11 10:05:00,14.21,14.27,14.21,14.24,868877.0,11.5841,11.633,11.5841,11.6085,868877.0
2016-05-11 10:10:00,14.24,14.26,14.21,14.26,727333.0,11.6085,11.6248,11.5841,11.6248,727333.0
2016-05-11 10:15:00,14.26,14.29,14.25,14.28,725250.0,11.6248,11.6493,11.6167,11.6412,725250.0
2016-05-11 10:20:00,14.28,14.33,14.27,14.32,1737170.0,11.6412,11.6819,11.633,11.6738,1737170.0
2016-05-11 10:25:00,14.32,14.33,14.29,14.32,663497.0,11.6738,11.6819,11.6493,11.6738,663497.0
2016-05-11 10:30:00,14.32,14.35,14.32,14.34,1025040.0,11.6738,11.6982,11.6738,11.6901,1025040.0
2016-05-11 10:35:00,14.34,14.38,14.33,14.35,1440908.0,11.6901,11.7227,11.6819,11.6982,1440908.0
2016-05-11 10:40:00,14.35,14.36,14.3,14.34,890556.0,11.6982,11.7064,11.6575,11.6901,890556.0
2016-05-11 10:45:00,14.34,14.37,14.33,14.35,504930.0,11.6901,11.7145,11.6819,11.6982,504930.0
2016-05-11 10:50:00,14.35,14.37,14.35,14.36,558036.0,11.6982,11.7145,11.6982,11.7064,558036.0
2016-05-11 10:55:00,14.36,14.38,14.35,14.36,638111.0,11.7064,11.7227,11.6982,11.7064,638111.0
2016-05-11 11:00:00,14.35,14.36,14.29,14.29,1103684.0,11.6982,11.7064,11.6493,11.6493,1103684.0
2016-05-11 11:05:00,14.29,14.33,14.28,14.33,691753.0,11.6493,11.6819,11.6412,11.6819,691753.0
2016-05-11 11:10:00,14.33,14.36,14.31,14.35,815685.0,11.6819,11.7064,11.6656,11.6982,815685.0
2016-05-11 11:15:00,14.36,14.38,14.35,14.38,567379.0,11.7064,11.7227,11.6982,11.7227,567379.0
2016-05-11 11:20:00,14.37,14.4,14.37,14.39,817430.0,11.7145,11.739,11.7145,11.7308,817430.0
2016-05-11 11:25:00,14.39,14.4,14.37,14.38,719423.0,11.7308,11.739,11.7145,11.7227,719423.0
2016-05-11 11:30:00,14.39,14.39,14.37,14.38,346523.0,11.7308,11.7308,11.7145,11.7227,346523.0
2016-05-11 11:35:00,14.37,14.4,14.37,14.39,390582.0,11.7145,11.739,11.7145,11.7308,390582.0
2016-05-11 11:40:00,14.39,14.4,14.38,14.39,182186.0,11.7308,11.739,11.7227,11.7308,182186.0
2016-05-11 11:45:00,14.39,14.41,14.39,14.39,759940.0,11.7308,11.7471,11.7308,11.7308,759940.0
2016-05-11 11:50:00,14.4,14.41,14.39,14.4,353667.0,11.739,11.7471,11.7308,11.739,353667.0
2016-05-11 11:55:00,14.4,14.42,14.4,14.42,417865.0,11.739,11.7553,11.739,11.7553,417865.0
2016-05-11 12:00:00,14.42,14.45,14.41,14.44,1080651.0,11.7553,11.7797,11.7471,11.7716,1080651.0
2016-05-11 12:05:00,14.44,14.45,14.43,14.45,478132.0,11.7716,11.7797,11.7634,11.7797,478132.0
2016-05-11 12:10:00,14.45,14.48,14.44,14.48,927762.0,11.7797,11.8042,11.7716,11.8042,927762.0
2016-05-11 12:15:00,14.48,14.48,14.46,14.46,759259.0,11.8042,11.8042,11.7879,11.7879,759259.0
2016-05-11 12:20:00,14.47,14.49,14.46,14.47,564015.0,11.796,11.8123,11.7879,11.796,564015.0
2016-05-11 12:25:00,14.47,14.48,14.46,14.47,315031.0,11.796,11.8042,11.7879,11.796,315031.0
2016-05-11 12:30:00,14.47,14.49,14.46,14.49,886304.0,11.796,11.8123,11.7879,11.8123,886304.0
2016-05-11 12:35:00,14.49,14.5,14.48,14.49,512799.0,11.8123,11.8205,11.8042,11.8123,512799.0
2016-05-11 12:40:00,14.49,14.49,14.45,14.46,739977.0,11.8123,11.8123,11.7797,11.7879,739977.0
2016-05-11 12:45:00,14.46,14.47,14.45,14.45,433763.0,11.7879,11.796,11.7797,11.7797,433763.0
2016-05-11 12:50:00,14.45,14.46,14.43,14.44,632229.0,11.7797,11.7879,11.7634,11.7716,632229.0
2016-05-11 12:55:00,14.43,14.46,14.43,14.46,1027123.0,11.7634,11.7879,11.7634,11.7879,1027123.0
2016-05-11 13:00:00,14.45,14.46,14.43,14.43,582666.0,11.7797,11.7879,11.7634,11.7634,582666.0
2016-05-11 13:05:00,14.44,14.46,14.43,14.45,430907.0,11.7716,11.7879,11.7634,11.7797,430907.0
2016-05-11 13:10:00,14.45,14.46,14.44,14.45,300150.0,11.7797,11.7879,11.7716,11.7797,300150.0
2016-05-11 13:15:00,14.44,14.45,14.42,14.43,307100.0,11.7716,11.7797,11.7553,11.7634,307100.0
2016-05-11 13:20:00,14.42,14.43,14.38,14.39,750483.0,11.7553,11.7634,11.7227,11.7308,750483.0
2016-05-11 13:25:00,14.39,14.4,14.38,14.39,541598.0,11.7308,11.739,11.7227,11.7308,541598.0
2016-05-11 13:30:00,14.39,14.41,14.39,14.39,338173.0,11.7308,11.7471,11.7308,11.7308,338173.0
2016-05-11 13:35:00,14.39,14.4,14.38,14.39,341416.0,11.7308,11.739,11.7227,11.7308,341416.0
2016-05-11 13:40:00,14.38,14.39,14.37,14.37,368045.0,11.7227,11.7308,11.7145,11.7145,368045.0
2016-05-11 13:45:00,14.38,14.4,14.37,14.39,395087.0,11.7227,11.739,11.7145,11.7308,395087.0
2016-05-11 13:50:00,14.4,14.4,14.37,14.38,305853.0,11.739,11.739,11.7145,11.7227,305853.0
2016-05-11 13:55:00,14.37,14.39,14.36,14.36,316814.0,11.7145,11.7308,11.7064,11.7064,316814.0
2016-05-11 14:00:00,14.36,14.37,14.32,14.33,1073569.0,11.7064,11.7145,11.6738,11.6819,1073569.0
2016-05-11 14:05:00,14.32,14.33,14.29,14.3,669495.0,11.6738,11.6819,11.6493,11.6575,669495.0
2016-05-11 14:10:00,14.29,14.31,14.28,14.29,810577.0,11.6493,11.6656,11.6412,11.6493,810577.0
2016-05-11 14:15:00,14.3,14.3,14.28,14.29,397688.0,11.6575,11.6575,11.6412,11.6493,397688.0
2016-05-11 14:20:00,14.29,14.31,14.29,14.31,473403.0,11.6493,11.6656,11.6493,11.6656,473403.0
2016-05-11 14:25:00,14.31,14.31,14.29,14.3,916105.0,11.6656,11.6656,11.6493,11.6575,916105.0
2016-05-11 14:30:00,14.3,14.31,14.29,14.29,317068.0,11.6575,11.6656,11.6493,11.6493,317068.0
2016-05-11 14:35:00,14.29,14.3,14.29,14.29,270618.0,11.6493,11.6575,11.6493,11.6493,270618.0
2016-05-11 14:40:00,14.3,14.3,14.28,14.28,341624.0,11.6575,11.6575,11.6412,11.6412,341624.0
2016-05-11 14:45:00,14.28,14.29,14.25,14.25,1052868.0,11.6412,11.6493,11.6167,11.6167,1052868.0
2016-05-11 14:50:00,14.25,14.27,14.24,14.26,594227.0,11.6167,11.633,11.6085,11.6248,594227.0
2016-05-11 14:55:00,14.26,14.26,14.23,14.25,885093.0,11.6248,11.6248,11.6004,11.6167,885093.0
2016-05-11 15:00:00,14.25,14.26,14.24,14.25,577506.0,11.6167,11.6248,11.6085,11.6167,577506.0
2016-05-11 15:05:00,14.25,14.27,14.24,14.26,401030.0,11.6167,11.633,11.6085,11.6248,401030.0
2016-05-11 15:10:00,14.27,14.27,14.25,14.25,441217.0,11.633,11.633,11.6167,11.6167,441217.0
2016-05-11 15:15:00,14.26,14.26,14.24,14.24,434144.0,11.6248,11.6248,11.6085,11.6085,434144.0
2016-05-11 15:20:00,14.24,14.25,14.23,14.24,553126.0,11.6085,11.6167,11.6004,11.6085,553126.0
2016-05-11 15:25:00,14.25,14.26,14.24,14.25,718900.0,11.6167,11.6248,11.6085,11.6167,718900.0
2016-05-11 15:30:00,14.25,14.27,14.24,14.27,549383.0,11.6167,11.633,11.6085,11.633,549383.0
2016-05-11 15:35:00,14.27,14.27,14.23,14.24,1141649.0,11.633,11.633,11.6004,11.6085,1141649.0
2016-05-11 15:40:00,14.24,14.24,14.21,14.21,903077.0,11.6085,11.6085,11.5841,11.5841,903077.0
2016-05-11 15:45:00,14.21,14.23,14.21,14.22,992597.0,11.5841,11.6004,11.5841,11.5922,992597.0
2016-05-11 15:50:00,14.21,14.22,14.2,14.21,1286507.0,11.5841,11.5922,11.5759,11.5841,1286507.0
2016-05-11 15:55:00,14.2,14.21,14.19,14.2,2586794.0,11.5759,11.5841,11.5678,11.5759,2586794.0
2016-05-12 09:30:00,14.3,14.43,14.29,14.4,3089243.0,11.6575,11.7634,11.6493,11.739,3089243.0
2016-05-12 09:35:00,14.4,14.47,14.39,14.43,2170667.0,11.739,11.796,11.7308,11.7634,2170667.0
2016-05-12 09:40:00,14.42,14.43,14.36,14.39,2122028.0,11.7553,11.7634,11.7064,11.7308,2122028.0
2016-05-12 09:45:00,14.39,14.4,14.3,14.34,1944938.0,11.7308,11.739,11.6575,11.6901,1944938.0
2016-05-12 09:50:00,14.34,14.35,14.23,14.24,2160156.0,11.6901,11.6982,11.6004,11.6085,2160156.0
2016-05-12 09:55:00,14.23,14.24,14.18,14.19,2163207.0,11.6004,11.6085,11.5596,11.5678,2163207.0
2016-05-12 10:00:00,14.18,14.25,14.18,14.23,848825.0,11.5596,11.6167,11.5596,11.6004,848825.0
2016-05-12 10:05:00,14.24,14.24,14.2,14.22,990503.0,11.6085,11.6085,11.5759,11.5922,990503.0
2016-05-12 10:10:00,14.21,14.26,14.2,14.22,1108473.0,11.5841,11.6248,11.5759,11.5922,1108473.0
2016-05-12 10:15:00,14.22,14.23,14.15,14.16,1344873.0,11.5922,11.6004,11.5352,11.5433,1344873.0
2016-05-12 10:20:00,14.17,14.19,14.15,14.17,1512114.0,11.5515,11.5678,11.5352,11.5515,1512114.0
2016-05-12 10:25:00,14.18,14.19,14.16,14.17,449955.0,11.5596,11.5678,11.5433,11.5515,449955.0
2016-05-12 10:30:00,14.18,14.18,14.15,14.17,1822369.0,11.5596,11.5596,11.5352,11.5515,1822369.0
2016-05-12 10:35:00,14.17,14.2,14.15,14.17,1132037.0,11.5515,11.5759,11.5352,11.5515,1132037.0
2016-05-12 10:40:00,14.17,14.18,14.14,14.15,2685047.0,11.5515,11.5596,11.527,11.5352,2685047.0
2016-05-12 10:45:00,14.15,14.2,14.14,14.17,737917.0,11.5352,11.5759,11.527,11.5515,737917.0
2016-05-12 10:50:00,14.17,14.19,14.15,14.16,1128854.0,11.5515,11.5678,11.5352,11.5433,1128854.0
2016-05-12 10:55:00,14.16,14.18,14.14,14.18,809508.0,11.5433,11.5596,11.527,11.5596,809508.0
2016-05-12 11:00:00,14.17,14.17,14.11,14.13,1856535.0,11.5515,11.5515,11.5026,11.5189,1856535.0
2016-05-12 11:05:00,14.12,14.13,14.08,14.09,1173055.0,11.5107,11.5189,11.4781,11.4863,1173055.0
2016-05-12 11:10:00,14.09,14.11,14.07,14.09,888799.0,11.4863,11.5026,11.47,11.4863,888799.0
2016-05-12 11:15:00,14.09,14.1,14.07,14.09,1173373.0,11.4863,11.4944,11.47,11.4863,1173373.0
2016-05-12 11:20:00,14.1,14.1,14.07,14.09,791634.0,11.4944,11.4944,11.47,11.4863,791634.0
2016-05-12 11:25:00,14.08,14.1,14.08,14.1,913772.0,11.4781,11.4944,11.4781,11.4944,913772.0
2016-05-12 11:30:00,14.1,14.11,14.09,14.1,649465.0,11.4944,11.5026,11.4863,11.4944,649465.0
2016-05-12 11:35:00,14.1,14.13,14.1,14.12,664141.0,11.4944,11.5189,11.4944,11.5107,664141.0
2016-05-12 11:40:00,14.12,14.12,14.09,14.11,730014.0,11.5107,11.5107,11.4863,11.5026,730014.0
2016-05-12 11:45:00,14.11,14.12,14.09,14.11,623130.0,11.5026,11.5107,11.4863,11.5026,623130.0
2016-05-12 11:50:00,14.1,14.12,14.07,14.08,801261.0,11.4944,11.5107,11.47,11.4781,801261.0
2016-05-12 11:55:00,14.08,14.09,14.05,14.06,570299.0,11.4781,11.4863,11.4537,11.4618,570299.0
2016-05-12 12:00:00,14.06,14.08,14.05,14.06,988538.0,11.4618,11.4781,11.4537,11.4618,988538.0
2016-05-12 12:05:00,14.07,14.09,14.06,14.09,372857.0,11.47,11.4863,11.4618,11.4863,372857.0
2016-05-12 12:10:00,14.09,14.1,14.08,14.08,242214.0,11.4863,11.4944,11.4781,11.4781,242214.0
2016-05-12 12:15:00,14.08,14.1,14.07,14.1,343076.0,11.4781,11.4944,11.47,11.4944,343076.0
2016-05-12 12:20:00,14.1,14.12,14.08,14.11,571848.0,11.4944,11.5107,11.4781,11.5026,571848.0
2016-05-12 12:25:00,14.11,14.12,14.1,14.12,284381.0,11.5026,11.5107,11.4944,11.5107,284381.0
2016-05-12 12:30:00,14.11,14.12,14.1,14.11,184393.0,11.5026,11.5107,11.4944,11.5026,184393.0
2016-05-12 12:35:00,14.11,14.11,14.07,14.07,976440.0,11.5026,11.5026,11.47,11.47,976440.0
2016-05-12 12:40:00,14.08,14.1,14.07,14.09,259559.0,11.4781,11.4944,11.47,11.4863,259559.0
2016-05-12 12:45:00,14.09,14.13,14.08,14.12,490611.0,11.4863,11.5189,11.4781,11.5107,490611.0
2016-05-12 12:50:00,14.13,14.13,14.1,14.11,570989.0,11.5189,11.5189,11.4944,11.5026,570989.0
2016-05-12 12:55:00,14.11,14.14,14.1,14.13,335920.0,11.5026,11.527,11.4944,11.5189,335920.0
2016-05-12 13:00:00,14.13,14.15,14.11,14.11,516352.0,11.5189,11.5352,11.5026,11.5026,516352.0
2016-05-12 13:05:00,14.11,14.12,14.1,14.12,297969.0,11.5026,11.5107,11.4944,11.5107,297969.0
2016-05-12 13:10:00,14.11,14.11,14.09,14.09,239629.0,11.5026,11.5026,11.4863,11.4863,239629.0
2016-05-12 13:15:00,14.1,14.1,14.08,14.08,262945.0,11.4944,11.4944,11.4781,11.4781,262945.0
2016-05-12 13:20:00,14.09,14.1,14.07,14.09,327403.0,11.4863,11.4944,11.47,11.4863,327403.0
2016-05-12 13:25:00,14.09,14.1,14.08,14.1,270380.0,11.4863,11.4944,11.4781,11.4944,270380.0
2016-05-12 13:30:00,14.1,14.1,14.08,14.1,268885.0,11.4944,11.4944,11.4781,11.4944,268885.0
2016-05-12 13:35:00,14.09,14.1,14.07,14.08,508432.0,11.4863,11.4944,11.47,11.4781,508432.0
2016-05-12 13:40:00,14.08,14.1,14.07,14.09,402127.0,11.4781,11.4944,11.47,11.4863,402127.0
2016-05-12 13:45:00,14.09,14.13,14.09,14.11,509255.0,11.4863,11.5189,11.4863,11.5026,509255.0
2016-05-12 13:50:00,14.1,14.12,14.1,14.12,194074.0,11.4944,11.5107,11.4944,11.5107,194074.0
2016-05-12 13:55:00,14.12,14.15,14.11,14.14,663947.0,11.5107,11.5352,11.5026,11.527,663947.0
2016-05-12 14:00:00,14.15,14.15,14.12,14.13,982638.0,11.5352,11.5352,11.5107,11.5189,982638.0
2016-05-12 14:05:00,14.12,14.15,14.12,14.13,438023.0,11.5107,11.5352,11.5107,11.5189,438023.0
2016-05-12 14:10:00,14.14,14.19,14.13,14.18,765600.0,11.527,11.5678,11.5189,11.5596,765600.0
2016-05-12 14:15:00,14.18,14.2,14.16,14.17,1193686.0,11.5596,11.5759,11.5433,11.5515,1193686.0
2016-05-12 14:20:00,14.17,14.18,14.14,14.16,492455.0,11.5515,11.5596,11.527,11.5433,492455.0
2016-05-12 14:25:00,14.15,14.16,14.14,14.16,404789.0,11.5352,11.5433,11.527,11.5433,404789.0
2016-05-12 14:30:00,14.16,14.16,14.13,14.14,278976.0,11.5433,11.5433,11.5189,11.527,278976.0
2016-05-12 14:35:00,14.14,14.15,14.13,14.14,351947.0,11.527,11.5352,11.5189,11.527,351947.0
2016-05-12 14:40:00,14.14,14.16,14.13,14.16,910628.0,11.527,11.5433,11.5189,11.5433,910628.0
2016-05-12 14:45:00,14.16,14.21,14.15,14.21,1172765.0,11.5433,11.5841,11.5352,11.5841,1172765.0
2016-05-12 14:50:00,14.21,14.24,14.2,14.23,1653515.0,11.5841,11.6085,11.5759,11.6004,1653515.0
2016-05-12 14:55:00,14.23,14.23,14.19,14.21,969265.0,11.6004,11.6004,11.5678,11.5841,969265.0
2016-05-12 15:00:00,14.21,14.22,14.19,14.2,939532.0,11.5841,11.5922,11.5678,11.5759,939532.0
2016-05-12 15:05:00,14.21,14.21,14.2,14.21,293854.0,11.5841,11.5841,11.5759,11.5841,293854.0
2016-05-12 15:10:00,14.21,14.22,14.2,14.21,571242.0,11.5841,11.5922,11.5759,11.5841,571242.0
2016-05-12 15:15:00,14.21,14.22,14.18,14.19,710779.0,11.5841,11.5922,11.5596,11.5678,710779.0
2016-05-12 15:20:00,14.19,14.2,14.18,14.18,487803.0,11.5678,11.5759,11.5596,11.5596,487803.0
2016-05-12 15:25:00,14.19,14.2,14.18,14.2,520707.0,11.5678,11.5759,11.5596,11.5759,520707.0
2016-05-12 15:30:00,14.2,14.2,14.18,14.18,405656.0,11.5759,11.5759,11.5596,11.5596,405656.0
2016-05-12 15:35:00,14.18,14.19,14.17,14.18,597235.0,11.5596,11.5678,11.5515,11.5596,597235.0
2016-05-12 15:40:00,14.18,14.18,14.15,14.15,816576.0,11.5596,11.5596,11.5352,11.5352,816576.0
2016-05-12 15:45:00,14.15,14.17,14.15,14.17,1140951.0,11.5352,11.5515,11.5352,11.5515,1140951.0
2016-05-12 15:50:00,14.16,14.17,14.14,14.15,848715.0,11.5433,11.5515,11.527,11.5352,848715.0
2016-05-12 15:55:00,14.14,14.15,14.13,14.14,2202298.0,11.527,11.5352,11.5189,11.527,2202298.0
2016-05-13 09:30:00,14.15,14.27,14.13,14.26,2367816.0,11.5352,11.633,11.5189,11.6248,2367816.0
2016-05-13 09:35:00,14.25,14.34,14.24,14.33,2697448.0,11.6167,11.6901,11.6085,11.6819,2697448.0
2016-05-13 09:40:00,14.34,14.37,14.26,14.26,3017513.0,11.6901,11.7145,11.6248,11.6248,3017513.0
2016-05-13 09:45:00,14.26,14.3,14.2,14.26,1958830.0,11.6248,11.6575,11.5759,11.6248,1958830.0
2016-05-13 09:50:00,14.26,14.28,14.19,14.23,1372476.0,11.6248,11.6412,11.5678,11.6004,1372476.0
2016-05-13 09:55:00,14.23,14.24,14.16,14.19,1326431.0,11.6004,11.6085,11.5433,11.5678,1326431.0
2016-05-13 10:00:00,14.19,14.23,14.17,14.23,1480274.0,11.5678,11.6004,11.5515,11.6004,1480274.0
2016-05-13 10:05:00,14.23,14.24,14.17,14.18,1028428.0,11.6004,11.6085,11.5515,11.5596,1028428.0
2016-05-13 10:10:00,14.18,14.21,14.13,14.2,2071940.0,11.5596,11.5841,11.5189,11.5759,2071940.0
2016-05-13 10:15:00,14.2,14.22,14.16,14.22,853038.0,11.5759,11.5922,11.5433,11.5922,853038.0
2016-05-13 10:20:00,14.21,14.24,14.16,14.19,1367671.0,11.5841,11.6085,11.5433,11.5678,1367671.0
2016-05-13 10:25:00,14.19,14.21,14.13,14.14,1736661.0,11.5678,11.5841,11.5189,11.527,1736661.0
2016-05-13 10:30:00,14.14,14.14,14.1,14.14,1328286.0,11.527,11.527,11.4944,11.527,1328286.0
2016-05-13 10:35:00,14.14,14.15,14.1,14.1,1162321.0,11.527,11.5352,11.4944,11.4944,1162321.0
2016-05-13 10:40:00,14.1,14.13,14.07,14.08,1720753.0,11.4944,11.5189,11.47,11.4781,1720753.0
2016-05-13 10:45:00,14.08,14.12,14.07,14.09,844770.0,11.4781,11.5107,11.47,11.4863,844770.0
2016-05-13 10:50:00,14.08,14.13,14.08,14.1,1076769.0,11.4781,11.5189,11.4781,11.4944,1076769.0
2016-05-13 10:55:00,14.1,14.11,14.08,14.11,697847.0,11.4944,11.5026,11.4781,11.5026,697847.0
2016-05-13 11:00:00,14.11,14.13,14.1,14.13,584968.0,11.5026,11.5189,11.4944,11.5189,584968.0
2016-05-13 11:05:00,14.13,14.16,14.12,14.14,1077501.0,11.5189,11.5433,11.5107,11.527,1077501.0
2016-05-13 11:10:00,14.14,14.15,14.09,14.1,1039866.0,11.527,11.5352,11.4863,11.4944,1039866.0
2016-05-13 11:15:00,14.1,14.12,14.09,14.11,729601.0,11.4944,11.5107,11.4863,11.5026,729601.0
2016-05-13 11:20:00,14.11,14.15,14.11,14.15,638917.0,11.5026,11.5352,11.5026,11.5352,638917.0
2016-05-13 11:25:00,14.15,14.19,14.14,14.17,1151847.0,11.5352,11.5678,11.527,11.5515,1151847.0
2016-05-13 11:30:00,14.17,14.17,14.13,14.14,744598.0,11.5515,11.5515,11.5189,11.527,744598.0
2016-05-13 11:35:00,14.15,14.15,14.11,14.14,705549.0,11.5352,11.5352,11.5026,11.527,705549.0
2016-05-13 11:40:00,14.14,14.14,14.11,14.13,678783.0,11.527,11.527,11.5026,11.5189,678783.0
2016-05-13 11:45:00,14.13,14.13,14.1,14.1,335133.0,11.5189,11.5189,11.4944,11.4944,335133.0
2016-05-13 11:50:00,14.1,14.12,14.09,14.11,548386.0,11.4944,11.5107,11.4863,11.5026,548386.0
2016-05-13 11:55:00,14.11,14.13,14.09,14.11,543435.0,11.5026,11.5189,11.4863,11.5026,543435.0
2016-05-13 12:00:00,14.11,14.13,14.1,14.11,615716.0,11.5026,11.5189,11.4944,11.5026,615716.0
2016-05-13 12:05:00,14.11,14.12,14.1,14.11,260628.0,11.5026,11.5107,11.4944,11.5026,260628.0
2016-05-13 12:10:00,14.11,14.12,14.09,14.12,379171.0,11.5026,11.5107,11.4863,11.5107,379171.0
2016-05-13 12:15:00,14.12,14.12,14.09,14.11,396931.0,11.5107,11.5107,11.4863,11.5026,396931.0
2016-05-13 12:20:00,14.11,14.12,14.1,14.11,418991.0,11.5026,11.5107,11.4944,11.5026,418991.0
2016-05-13 12:25:00,14.11,14.11,14.09,14.1,336574.0,11.5026,11.5026,11.4863,11.4944,336574.0
2016-05-13 12:30:00,14.1,14.11,14.08,14.08,453738.0,11.4944,11.5026,11.4781,11.4781,453738.0
2016-05-13 12:35:00,14.08,14.11,14.08,14.09,298327.0,11.4781,11.5026,11.4781,11.4863,298327.0
2016-05-13 12:40:00,14.08,14.09,14.06,14.06,704736.0,11.4781,11.4863,11.4618,11.4618,704736.0
2016-05-13 12:45:00,14.06,14.07,14.06,14.07,259733.0,11.4618,11.47,11.4618,11.47,259733.0
2016-05-13 12:50:00,14.06,14.07,14.05,14.05,422944.0,11.4618,11.47,11.4537,11.4537,422944.0
2016-05-13 12:55:00,14.05,14.06,14.01,14.01,519531.0,11.4537,11.4618,11.421,11.421,519531.0
2016-05-13 13:00:00,14.02,14.03,14.01,14.03,829831.0,11.4292,11.4374,11.421,11.4374,829831.0
2016-05-13 13:05:00,14.03,14.03,14.01,14.03,444417.0,11.4374,11.4374,11.421,11.4374,444417.0
2016-05-13 13:10:00,14.03,14.04,14.02,14.04,360193.0,11.4374,11.4455,11.4292,11.4455,360193.0
2016-05-13 13:15:00,14.03,14.03,14.01,14.02,393558.0,11.4374,11.4374,11.421,11.4292,393558.0
2016-05-13 13:20:00,14.02,14.02,13.98,13.99,901355.0,11.4292,11.4292,11.3966,11.4047,901355.0
2016-05-13 13:25:00,13.99,14.0,13.97,13.97,751605.0,11.4047,11.4129,11.3884,11.3884,751605.0
2016-05-13 13:30:00,13.97,13.98,13.96,13.98,602955.0,11.3884,11.3966,11.3803,11.3966,602955.0
2016-05-13 13:35:00,13.98,13.98,13.94,13.95,1345560.0,11.3966,11.3966,11.364,11.3721,1345560.0
2016-05-13 13:40:00,13.94,13.95,13.93,13.95,639060.0,11.364,11.3721,11.3558,11.3721,639060.0
2016-05-13 13:45:00,13.95,13.95,13.93,13.93,510784.0,11.3721,11.3721,11.3558,11.3558,510784.0
2016-05-13 13:50:00,13.94,13.94,13.9,13.91,1094824.0,11.364,11.364,11.3314,11.3395,1094824.0
2016-05-13 13:55:00,13.91,13.95,13.9,13.94,1713222.0,11.3395,11.3721,11.3314,11.364,1713222.0
2016-05-13 14:00:00,13.94,13.96,13.93,13.96,535696.0,11.364,11.3803,11.3558,11.3803,535696.0
2016-05-13 14:05:00,13.96,13.98,13.95,13.97,1263730.0,11.3803,11.3966,11.3721,11.3884,1263730.0
2016-05-13 14:10:00,13.96,13.97,13.94,13.96,785900.0,11.3803,11.3884,11.364,11.3803,785900.0
2016-05-13 14:15:00,13.96,13.97,13.94,13.95,528834.0,11.3803,11.3884,11.364,11.3721,528834.0
2016-05-13 14:20:00,13.94,13.95,13.9,13.91,2170265.0,11.364,11.3721,11.3314,11.3395,2170265.0
2016-05-13 14:25:00,13.91,13.92,13.9,13.92,985392.0,11.3395,11.3477,11.3314,11.3477,985392.0
2016-05-13 14:30:00,13.91,13.92,13.9,13.92,1077322.0,11.3395,11.3477,11.3314,11.3477,1077322.0
2016-05-13 14:35:00,13.92,13.92,13.9,13.91,732268.0,11.3477,11.3477,11.3314,11.3395,732268.0
2016-05-13 14:40:00,13.91,13.91,13.88,13.9,1561327.0,11.3395,11.3395,11.3151,11.3314,1561327.0
2016-05-13 14:45:00,13.9,13.91,13.9,13.9,798658.0,11.3314,11.3395,11.3314,11.3314,798658.0
2016-05-13 14:50:00,13.91,13.91,13.87,13.89,1354789.0,11.3395,11.3395,11.3069,11.3232,1354789.0
2016-05-13 14:55:00,13.88,13.93,13.87,13.91,1162035.0,11.3151,11.3558,11.3069,11.3395,1162035.0
2016-05-13 15:00:00,13.92,13.94,13.89,13.94,732624.0,11.3477,11.364,11.3232,11.364,732624.0
2016-05-13 15:05:00,13.94,13.94,13.91,13.92,1077506.0,11.364,11.364,11.3395,11.3477,1077506.0
2016-05-13 15:10:00,13.92,13.94,13.91,13.93,653021.0,11.3477,11.364,11.3395,11.3558,653021.0
2016-05-13 15:15:00,13.93,13.96,13.92,13.96,646069.0,11.3558,11.3803,11.3477,11.3803,646069.0
2016-05-13 15:20:00,13.95,13.97,13.95,13.96,931568.0,11.3721,11.3884,11.3721,11.3803,931568.0
2016-05-13 15:25:00,13.96,13.97,13.94,13.94,639379.0,11.3803,11.3884,11.364,11.364,639379.0
2016-05-13 15:30:00,13.95,13.95,13.91,13.91,995928.0,11.3721,11.3721,11.3395,11.3395,995928.0
2016-05-13 15:35:00,13.92,13.95,13.91,13.94,1031420.0,11.3477,11.3721,11.3395,11.364,1031420.0
2016-05-13 15:40:00,13.94,13.95,13.92,13.92,1470378.0,11.364,11.3721,11.3477,11.3477,1470378.0
2016-05-13 15:45:00,13.92,13.93,13.9,13.9,1593794.0,11.3477,11.3558,11.3314,11.3314,1593794.0
2016-05-13 15:50:00,13.91,13.91,13.89,13.89,1619587.0,11.3395,11.3395,11.3232,11.3232,1619587.0
2016-05-13 15:55:00,13.89,13.9,13.88,13.88,3525122.0,11.3232,11.3314,11.3151,11.3151,3525122.0
2016-05-16 09:30:00,13.82,13.92,13.8,13.91,3241875.0,11.2662,11.3477,11.2499,11.3395,3241875.0
2016-05-16 09:35:00,13.91,13.99,13.9,13.96,2755275.0,11.3395,11.4047,11.3314,11.3803,2755275.0
2016-05-16 09:40:00,13.96,14.0,13.93,13.93,2181465.0,11.3803,11.4129,11.3558,11.3558,2181465.0
2016-05-16 09:45:00,13.94,13.97,13.92,13.94,1111645.0,11.364,11.3884,11.3477,11.364,1111645.0
2016-05-16 09:50:00,13.94,13.96,13.92,13.92,801769.0,11.364,11.3803,11.3477,11.3477,801769.0
2016-05-16 09:55:00,13.92,13.93,13.85,13.86,989783.0,11.3477,11.3558,11.2906,11.2988,989783.0
2016-05-16 10:00:00,13.86,13.91,13.86,13.9,895049.0,11.2988,11.3395,11.2988,11.3314,895049.0
2016-05-16 10:05:00,13.9,13.96,13.89,13.94,1637487.0,11.3314,11.3803,11.3232,11.364,1637487.0
2016-05-16 10:10:00,13.94,14.0,13.94,13.97,1211830.0,11.364,11.4129,11.364,11.3884,1211830.0
2016-05-16 10:15:00,13.97,14.0,13.96,13.96,1167125.0,11.3884,11.4129,11.3803,11.3803,1167125.0
2016-05-16 10:20:00,13.97,13.98,13.94,13.96,709379.0,11.3884,11.3966,11.364,11.3803,709379.0
2016-05-16 10:25:00,13.96,13.99,13.96,13.98,584338.0,11.3803,11.4047,11.3803,11.3966,584338.0
2016-05-16 10:30:00,13.98,13.98,13.96,13.98,414483.0,11.3966,11.3966,11.3803,11.3966,414483.0
2016-05-16 10:35:00,13.98,13.99,13.96,13.98,634360.0,11.3966,11.4047,11.3803,11.3966,634360.0
2016-05-16 10:40:00,13.97,13.98,13.92,13.93,510435.0,11.3884,11.3966,11.3477,11.3558,510435.0
2016-05-16 10:45:00,13.92,13.95,13.91,13.95,610434.0,11.3477,11.3721,11.3395,11.3721,610434.0
2016-05-16 10:50:00,13.95,13.97,13.94,13.96,906374.0,11.3721,11.3884,11.364,11.3803,906374.0
2016-05-16 10:55:00,13.96,13.97,13.94,13.96,625508.0,11.3803,11.3884,11.364,11.3803,625508.0
2016-05-16 11:00:00,13.96,13.98,13.96,13.98,384637.0,11.3803,11.3966,11.3803,11.3966,384637.0
2016-05-16 11:05:00,13.98,13.98,13.93,13.93,630656.0,11.3966,11.3966,11.3558,11.3558,630656.0
2016-05-16 11:10:00,13.94,13.95,13.92,13.93,482505.0,11.364,11.3721,11.3477,11.3558,482505.0
2016-05-16 11:15:00,13.92,13.96,13.92,13.93,594076.0,11.3477,11.3803,11.3477,11.3558,594076.0
2016-05-16 11:20:00,13.94,13.94,13.88,13.88,984277.0,11.364,11.364,11.3151,11.3151,984277.0
2016-05-16 11:25:00,13.88,13.91,13.88,13.9,788916.0,11.3151,11.3395,11.3151,11.3314,788916.0
2016-05-16 11:30:00,13.9,13.93,13.89,13.92,341942.0,11.3314,11.3558,11.3232,11.3477,341942.0
2016-05-16 11:35:00,13.93,13.94,13.91,13.92,397093.0,11.3558,11.364,11.3395,11.3477,397093.0
2016-05-16 11:40:00,13.92,13.95,13.91,13.95,542406.0,11.3477,11.3721,11.3395,11.3721,542406.0
2016-05-16 11:45:00,13.95,13.96,13.93,13.94,442287.0,11.3721,11.3803,11.3558,11.364,442287.0
2016-05-16 11:50:00,13.94,13.96,13.93,13.95,335793.0,11.364,11.3803,11.3558,11.3721,335793.0
2016-05-16 11:55:00,13.95,13.97,13.94,13.96,381722.0,11.3721,11.3884,11.364,11.3803,381722.0
2016-05-16 12:00:00,13.96,13.98,13.95,13.95,462367.0,11.3803,11.3966,11.3721,11.3721,462367.0
2016-05-16 12:05:00,13.95,13.96,13.94,13.95,346057.0,11.3721,11.3803,11.364,11.3721,346057.0
2016-05-16 12:10:00,13.96,13.96,13.93,13.93,323386.0,11.3803,11.3803,11.3558,11.3558,323386.0
2016-05-16 12:15:00,13.93,13.96,13.93,13.94,381836.0,11.3558,11.3803,11.3558,11.364,381836.0
2016-05-16 12:20:00,13.94,13.95,13.93,13.94,145536.0,11.364,11.3721,11.3558,11.364,145536.0
2016-05-16 12:25:00,13.93,13.95,13.92,13.92,482425.0,11.3558,11.3721,11.3477,11.3477,482425.0
2016-05-16 12:30:00,13.92,13.93,13.92,13.92,193697.0,11.3477,11.3558,11.3477,11.3477,193697.0
2016-05-16 12:35:00,13.92,13.93,13.92,13.92,93911.0,11.3477,11.3558,11.3477,11.3477,93911.0
2016-05-16 12:40:00,13.93,13.93,13.89,13.9,549499.0,11.3558,11.3558,11.3232,11.3314,549499.0
2016-05-16 12:45:00,13.9,13.91,13.89,13.89,323187.0,11.3314,11.3395,11.3232,11.3232,323187.0
2016-05-16 12:50:00,13.9,13.92,13.89,13.91,247232.0,11.3314,11.3477,11.3232,11.3395,247232.0
2016-05-16 12:55:00,13.92,13.93,13.9,13.91,442909.0,11.3477,11.3558,11.3314,11.3395,442909.0
2016-05-16 13:00:00,13.91,13.94,13.91,13.94,442760.0,11.3395,11.364,11.3395,11.364,442760.0
2016-05-16 13:05:00,13.94,13.94,13.91,13.93,317326.0,11.364,11.364,11.3395,11.3558,317326.0
2016-05-16 13:10:00,13.93,13.93,13.92,13.93,140909.0,11.3558,11.3558,11.3477,11.3558,140909.0
2016-05-16 13:15:00,13.93,13.93,13.92,13.92,110708.0,11.3558,11.3558,11.3477,11.3477,110708.0
2016-05-16 13:20:00,13.92,13.93,13.91,13.92,213483.0,11.3477,11.3558,11.3395,11.3477,213483.0
2016-05-16 13:25:00,13.91,13.92,13.9,13.9,228587.0,11.3395,11.3477,11.3314,11.3314,228587.0
2016-05-16 13:30:00,13.9,13.92,13.88,13.88,488699.0,11.3314,11.3477,11.3151,11.3151,488699.0
2016-05-16 13:35:00,13.89,13.89,13.88,13.89,283820.0,11.3232,11.3232,11.3151,11.3232,283820.0
2016-05-16 13:40:00,13.89,13.89,13.87,13.88,582745.0,11.3232,11.3232,11.3069,11.3151,582745.0
2016-05-16 13:45:00,13.88,13.89,13.87,13.88,526221.0,11.3151,11.3232,11.3069,11.3151,526221.0
2016-05-16 13:50:00,13.88,13.89,13.87,13.88,225004.0,11.3151,11.3232,11.3069,11.3151,225004.0
2016-05-16 13:55:00,13.88,13.89,13.87,13.88,933155.0,11.3151,11.3232,11.3069,11.3151,933155.0
2016-05-16 14:00:00,13.87,13.92,13.87,13.92,459676.0,11.3069,11.3477,11.3069,11.3477,459676.0
2016-05-16 14:05:00,13.91,13.93,13.91,13.93,447119.0,11.3395,11.3558,11.3395,11.3558,447119.0
2016-05-16 14:10:00,13.93,13.96,13.92,13.95,947897.0,11.3558,11.3803,11.3477,11.3721,947897.0
2016-05-16 14:15:00,13.95,13.98,13.94,13.98,852696.0,11.3721,11.3966,11.364,11.3966,852696.0
2016-05-16 14:20:00,13.98,13.99,13.97,13.97,1010598.0,11.3966,11.4047,11.3884,11.3884,1010598.0
2016-05-16 14:25:00,13.98,13.99,13.97,13.98,652586.0,11.3966,11.4047,11.3884,11.3966,652586.0
2016-05-16 14:30:00,13.99,14.01,13.98,14.01,845261.0,11.4047,11.421,11.3966,11.421,845261.0
2016-05-16 14:35:00,14.01,14.02,13.99,13.99,1134504.0,11.421,11.4292,11.4047,11.4047,1134504.0
2016-05-16 14:40:00,14.0,14.02,13.99,14.02,435230.0,11.4129,11.4292,11.4047,11.4292,435230.0
2016-05-16 14:45:00,14.02,14.02,13.99,14.0,1289456.0,11.4292,11.4292,11.4047,11.4129,1289456.0
2016-05-16 14:50:00,14.0,14.01,13.99,14.0,389998.0,11.4129,11.421,11.4047,11.4129,389998.0
2016-05-16 14:55:00,14.0,14.01,13.99,14.0,394392.0,11.4129,11.421,11.4047,11.4129,394392.0
2016-05-16 15:00:00,14.01,14.02,14.0,14.0,615475.0,11.421,11.4292,11.4129,11.4129,615475.0
2016-05-16 15:05:00,14.01,14.01,13.99,13.99,579004.0,11.421,11.421,11.4047,11.4047,579004.0
2016-05-16 15:10:00,14.0,14.0,13.97,13.98,449138.0,11.4129,11.4129,11.3884,11.3966,449138.0
2016-05-16 15:15:00,13.98,13.99,13.97,13.98,897745.0,11.3966,11.4047,11.3884,11.3966,897745.0
2016-05-16 15:20:00,13.99,13.99,13.97,13.98,243653.0,11.4047,11.4047,11.3884,11.3966,243653.0
2016-05-16 15:25:00,13.98,13.98,13.97,13.98,213861.0,11.3966,11.3966,11.3884,11.3966,213861.0
2016-05-16 15:30:00,13.98,13.98,13.94,13.94,912430.0,11.3966,11.3966,11.364,11.364,912430.0
2016-05-16 15:35:00,13.95,13.97,13.94,13.96,800479.0,11.3721,11.3884,11.364,11.3803,800479.0
2016-05-16 15:40:00,13.97,13.97,13.94,13.94,952621.0,11.3884,11.3884,11.364,11.364,952621.0
2016-05-16 15:45:00,13.95,13.95,13.93,13.94,666532.0,11.3721,11.3721,11.3558,11.364,666532.0
2016-05-16 15:50:00,13.94,13.94,13.93,13.94,498270.0,11.364,11.364,11.3558,11.364,498270.0
2016-05-16 15:55:00,13.94,13.94,13.93,13.94,1752796.0,11.364,11.364,11.3558,11.364,1752796.0
2016-05-17 09:30:00,13.89,13.92,13.82,13.9,2648451.0,11.3232,11.3477,11.2662,11.3314,2648451.0
2016-05-17 09:35:00,13.9,13.95,13.89,13.91,2841948.0,11.3314,11.3721,11.3232,11.3395,2841948.0
2016-05-17 09:40:00,13.91,13.92,13.86,13.88,1820409.0,11.3395,11.3477,11.2988,11.3151,1820409.0
2016-05-17 09:45:00,13.88,14.0,13.86,13.99,2132504.0,11.3151,11.4129,11.2988,11.4047,2132504.0
2016-05-17 09:50:00,13.99,14.02,13.97,13.99,1444410.0,11.4047,11.4292,11.3884,11.4047,1444410.0
2016-05-17 09:55:00,13.99,14.04,13.98,14.0,1721764.0,11.4047,11.4455,11.3966,11.4129,1721764.0
2016-05-17 10:00:00,14.0,14.02,13.97,14.01,1344266.0,11.4129,11.4292,11.3884,11.421,1344266.0
2016-05-17 10:05:00,14.01,14.01,13.96,13.97,710699.0,11.421,11.421,11.3803,11.3884,710699.0
2016-05-17 10:10:00,13.98,14.0,13.94,14.0,913835.0,11.3966,11.4129,11.364,11.4129,913835.0
2016-05-17 10:15:00,14.0,14.02,13.98,14.01,945176.0,11.4129,11.4292,11.3966,11.421,945176.0
2016-05-17 10:20:00,14.01,14.05,14.0,14.03,1279202.0,11.421,11.4537,11.4129,11.4374,1279202.0
2016-05-17 10:25:00,14.03,14.05,14.02,14.02,686282.0,11.4374,11.4537,11.4292,11.4292,686282.0
2016-05-17 10:30:00,14.02,14.03,14.0,14.01,814343.0,11.4292,11.4374,11.4129,11.421,814343.0
2016-05-17 10:35:00,14.02,14.04,14.01,14.04,856678.0,11.4292,11.4455,11.421,11.4455,856678.0
2016-05-17 10:40:00,14.04,14.07,14.03,14.06,963639.0,11.4455,11.47,11.4374,11.4618,963639.0
2016-05-17 10:45:00,14.06,14.09,14.05,14.08,1152382.0,11.4618,11.4863,11.4537,11.4781,1152382.0
2016-05-17 10:50:00,14.08,14.13,14.07,14.12,1323786.0,11.4781,11.5189,11.47,11.5107,1323786.0
2016-05-17 10:55:00,14.12,14.13,14.08,14.1,828316.0,11.5107,11.5189,11.4781,11.4944,828316.0
2016-05-17 11:00:00,14.1,14.11,14.06,14.07,1047611.0,11.4944,11.5026,11.4618,11.47,1047611.0
2016-05-17 11:05:00,14.06,14.08,14.04,14.07,740344.0,11.4618,11.4781,11.4455,11.47,740344.0
2016-05-17 11:10:00,14.08,14.09,14.07,14.08,654529.0,11.4781,11.4863,11.47,11.4781,654529.0
2016-05-17 11:15:00,14.08,14.12,14.07,14.09,1375351.0,11.4781,11.5107,11.47,11.4863,1375351.0
2016-05-17 11:20:00,14.09,14.11,14.07,14.07,941767.0,11.4863,11.5026,11.47,11.47,941767.0
2016-05-17 11:25:00,14.07,14.07,14.03,14.04,1183030.0,11.47,11.47,11.4374,11.4455,1183030.0
2016-05-17 11:30:00,14.04,14.09,14.04,14.09,759612.0,11.4455,11.4863,11.4455,11.4863,759612.0
2016-05-17 11:35:00,14.09,14.1,14.08,14.1,496842.0,11.4863,11.4944,11.4781,11.4944,496842.0
2016-05-17 11:40:00,14.1,14.11,14.08,14.1,712497.0,11.4944,11.5026,11.4781,11.4944,712497.0
2016-05-17 11:45:00,14.1,14.11,14.09,14.1,464254.0,11.4944,11.5026,11.4863,11.4944,464254.0
2016-05-17 11:50:00,14.11,14.12,14.08,14.08,770190.0,11.5026,11.5107,11.4781,11.4781,770190.0
2016-05-17 11:55:00,14.08,14.1,14.07,14.08,619454.0,11.4781,11.4944,11.47,11.4781,619454.0
2016-05-17 12:00:00,14.08,14.09,14.07,14.08,191639.0,11.4781,11.4863,11.47,11.4781,191639.0
2016-05-17 12:05:00,14.08,14.09,14.08,14.09,249642.0,11.4781,11.4863,11.4781,11.4863,249642.0
2016-05-17 12:10:00,14.09,14.09,14.06,14.08,627235.0,11.4863,11.4863,11.4618,11.4781,627235.0
2016-05-17 12:15:00,14.08,14.08,14.04,14.04,442146.0,11.4781,11.4781,11.4455,11.4455,442146.0
2016-05-17 12:20:00,14.04,14.06,14.04,14.05,672643.0,11.4455,11.4618,11.4455,11.4537,672643.0
2016-05-17 12:25:00,14.06,14.06,14.04,14.04,523521.0,11.4618,11.4618,11.4455,11.4455,523521.0
2016-05-17 12:30:00,14.05,14.05,14.03,14.04,303521.0,11.4537,11.4537,11.4374,11.4455,303521.0
2016-05-17 12:35:00,14.05,14.06,14.04,14.06,264951.0,11.4537,11.4618,11.4455,11.4618,264951.0
2016-05-17 12:40:00,14.06,14.06,14.04,14.04,371885.0,11.4618,11.4618,11.4455,11.4455,371885.0
2016-05-17 12:45:00,14.04,14.06,14.04,14.06,176312.0,11.4455,11.4618,11.4455,11.4618,176312.0
2016-05-17 12:50:00,14.06,14.07,14.05,14.06,804689.0,11.4618,11.47,11.4537,11.4618,804689.0
2016-05-17 12:55:00,14.07,14.07,14.05,14.07,451682.0,11.47,11.47,11.4537,11.47,451682.0
2016-05-17 13:00:00,14.07,14.07,14.06,14.06,119646.0,11.47,11.47,11.4618,11.4618,119646.0
2016-05-17 13:05:00,14.07,14.08,14.06,14.08,575876.0,11.47,11.4781,11.4618,11.4781,575876.0
2016-05-17 13:10:00,14.07,14.08,14.07,14.08,147975.0,11.47,11.4781,11.47,11.4781,147975.0
2016-05-17 13:15:00,14.08,14.08,14.06,14.07,381240.0,11.4781,11.4781,11.4618,11.47,381240.0
2016-05-17 13:20:00,14.08,14.09,14.07,14.09,335765.0,11.4781,11.4863,11.47,11.4863,335765.0
2016-05-17 13:25:00,14.09,14.11,14.08,14.1,1416341.0,11.4863,11.5026,11.4781,11.4944,1416341.0
2016-05-17 13:30:00,14.1,14.12,14.09,14.11,504232.0,11.4944,11.5107,11.4863,11.5026,504232.0
2016-05-17 13:35:00,14.1,14.11,14.1,14.11,138575.0,11.4944,11.5026,11.4944,11.5026,138575.0
2016-05-17 13:40:00,14.11,14.11,14.09,14.09,339135.0,11.5026,11.5026,11.4863,11.4863,339135.0
2016-05-17 13:45:00,14.09,14.11,14.09,14.09,416093.0,11.4863,11.5026,11.4863,11.4863,416093.0
2016-05-17 13:50:00,14.09,14.1,14.08,14.09,492082.0,11.4863,11.4944,11.4781,11.4863,492082.0
2016-05-17 13:55:00,14.09,14.1,14.04,14.05,607997.0,11.4863,11.4944,11.4455,11.4537,607997.0
2016-05-17 14:00:00,14.05,14.05,14.03,14.05,1490136.0,11.4537,11.4537,11.4374,11.4537,1490136.0
2016-05-17 14:05:00,14.05,14.05,14.02,14.03,765223.0,11.4537,11.4537,11.4292,11.4374,765223.0
2016-05-17 14:10:00,14.02,14.02,14.01,14.02,664335.0,11.4292,11.4292,11.421,11.4292,664335.0
2016-05-17 14:15:00,14.02,14.02,13.99,13.99,873767.0,11.4292,11.4292,11.4047,11.4047,873767.0
2016-05-17 14:20:00,14.0,14.0,13.97,13.98,647230.0,11.4129,11.4129,11.3884,11.3966,647230.0
2016-05-17 14:25:00,13.98,13.99,13.95,13.96,1304232.0,11.3966,11.4047,11.3721,11.3803,1304232.0
2016-05-17 14:30:00,13.96,13.97,13.94,13.94,646211.0,11.3803,11.3884,11.364,11.364,646211.0
2016-05-17 14:35:00,13.94,13.97,13.93,13.97,943566.0,11.364,11.3884,11.3558,11.3884,943566.0
2016-05-17 14:40:00,13.97,13.97,13.95,13.96,640652.0,11.3884,11.3884,11.3721,11.3803,640652.0
2016-05-17 14:45:00,13.96,13.96,13.94,13.94,973348.0,11.3803,11.3803,11.364,11.364,973348.0
2016-05-17 14:50:00,13.94,13.95,13.93,13.94,468605.0,11.364,11.3721,11.3558,11.364,468605.0
2016-05-17 14:55:00,13.93,13.97,13.92,13.96,883304.0,11.3558,11.3884,11.3477,11.3803,883304.0
2016-05-17 15:00:00,13.95,13.96,13.94,13.95,908024.0,11.3721,11.3803,11.364,11.3721,908024.0
2016-05-17 15:05:00,13.95,13.99,13.95,13.98,765931.0,11.3721,11.4047,11.3721,11.3966,765931.0
2016-05-17 15:10:00,13.98,13.99,13.95,13.97,902784.0,11.3966,11.4047,11.3721,11.3884,902784.0
2016-05-17 15:15:00,13.96,13.97,13.95,13.95,436112.0,11.3803,11.3884,11.3721,11.3721,436112.0
2016-05-17 15:20:00,13.95,13.96,13.94,13.96,947096.0,11.3721,11.3803,11.364,11.3803,947096.0
2016-05-17 15:25:00,13.96,13.96,13.93,13.95,1299411.0,11.3803,11.3803,11.3558,11.3721,1299411.0
2016-05-17 15:30:00,13.94,13.96,13.94,13.96,626283.0,11.364,11.3803,11.364,11.3803,626283.0
2016-05-17 15:35:00,13.96,13.98,13.95,13.98,687802.0,11.3803,11.3966,11.3721,11.3966,687802.0
2016-05-17 15:40:00,13.98,13.98,13.95,13.97,756114.0,11.3966,11.3966,11.3721,11.3884,756114.0
2016-05-17 15:45:00,13.97,13.99,13.96,13.99,1628844.0,11.3884,11.4047,11.3803,11.4047,1628844.0
2016-05-17 15:50:00,13.99,14.0,13.98,14.0,1146935.0,11.4047,11.4129,11.3966,11.4129,1146935.0
2016-05-17 15:55:00,14.0,14.01,13.99,14.0,4490660.0,11.4129,11.421,11.4047,11.4129,4490660.0
2016-05-18 09:30:00,14.02,14.17,14.01,14.09,3340301.0,11.4292,11.5515,11.421,11.4863,3340301.0
2016-05-18 09:35:00,14.1,14.23,14.08,14.23,2393199.0,11.4944,11.6004,11.4781,11.6004,2393199.0
2016-05-18 09:40:00,14.22,14.27,14.22,14.25,2927170.0,11.5922,11.633,11.5922,11.6167,2927170.0
2016-05-18 09:45:00,14.25,14.3,14.23,14.3,2440699.0,11.6167,11.6575,11.6004,11.6575,2440699.0
2016-05-18 09:50:00,14.29,14.35,14.28,14.34,2396150.0,11.6493,11.6982,11.6412,11.6901,2396150.0
2016-05-18 09:55:00,14.34,14.4,14.34,14.36,2548223.0,11.6901,11.739,11.6901,11.7064,2548223.0
2016-05-18 10:00:00,14.36,14.37,14.3,14.35,2178572.0,11.7064,11.7145,11.6575,11.6982,2178572.0
2016-05-18 10:05:00,14.35,14.42,14.34,14.41,2067019.0,11.6982,11.7553,11.6901,11.7471,2067019.0
2016-05-18 10:10:00,14.4,14.48,14.4,14.48,2603489.0,11.739,11.8042,11.739,11.8042,2603489.0
2016-05-18 10:15:00,14.48,14.49,14.44,14.46,1539721.0,11.8042,11.8123,11.7716,11.7879,1539721.0
2016-05-18 10:20:00,14.46,14.5,14.45,14.49,2085662.0,11.7879,11.8205,11.7797,11.8123,2085662.0
2016-05-18 10:25:00,14.49,14.52,14.48,14.49,2510643.0,11.8123,11.8368,11.8042,11.8123,2510643.0
2016-05-18 10:30:00,14.49,14.49,14.42,14.46,2405589.0,11.8123,11.8123,11.7553,11.7879,2405589.0
2016-05-18 10:35:00,14.46,14.47,14.41,14.42,1367857.0,11.7879,11.796,11.7471,11.7553,1367857.0
2016-05-18 10:40:00,14.43,14.43,14.38,14.43,2145417.0,11.7634,11.7634,11.7227,11.7634,2145417.0
2016-05-18 10:45:00,14.42,14.45,14.41,14.42,924323.0,11.7553,11.7797,11.7471,11.7553,924323.0
2016-05-18 10:50:00,14.41,14.43,14.36,14.38,863475.0,11.7471,11.7634,11.7064,11.7227,863475.0
2016-05-18 10:55:00,14.39,14.4,14.36,14.37,1411188.0,11.7308,11.739,11.7064,11.7145,1411188.0
2016-05-18 11:00:00,14.37,14.43,14.37,14.43,949803.0,11.7145,11.7634,11.7145,11.7634,949803.0
2016-05-18 11:05:00,14.43,14.45,14.42,14.44,837510.0,11.7634,11.7797,11.7553,11.7716,837510.0
2016-05-18 11:10:00,14.44,14.47,14.42,14.46,1060960.0,11.7716,11.796,11.7553,11.7879,1060960.0
2016-05-18 11:15:00,14.46,14.47,14.42,14.46,748710.0,11.7879,11.796,11.7553,11.7879,748710.0
2016-05-18 11:20:00,14.46,14.47,14.44,14.45,982112.0,11.7879,11.796,11.7716,11.7797,982112.0
2016-05-18 11:25:00,14.45,14.5,14.44,14.49,1770790.0,11.7797,11.8205,11.7716,11.8123,1770790.0
2016-05-18 11:30:00,14.49,14.49,14.46,14.49,829864.0,11.8123,11.8123,11.7879,11.8123,829864.0
2016-05-18 11:35:00,14.48,14.52,14.48,14.51,1662224.0,11.8042,11.8368,11.8042,11.8286,1662224.0
2016-05-18 11:40:00,14.51,14.55,14.5,14.53,1517670.0,11.8286,11.8613,11.8205,11.845,1517670.0
2016-05-18 11:45:00,14.54,14.55,14.52,14.53,950256.0,11.8531,11.8613,11.8368,11.845,950256.0
2016-05-18 11:50:00,14.53,14.55,14.52,14.53,1082800.0,11.845,11.8613,11.8368,11.845,1082800.0
2016-05-18 11:55:00,14.53,14.53,14.5,14.52,964885.0,11.845,11.845,11.8205,11.8368,964885.0
2016-05-18 12:00:00,14.52,14.54,14.51,14.52,908075.0,11.8368,11.8531,11.8286,11.8368,908075.0
2016-05-18 12:05:00,14.52,14.53,14.51,14.52,998018.0,11.8368,11.845,11.8286,11.8368,998018.0
2016-05-18 12:10:00,14.52,14.53,14.48,14.49,1346045.0,11.8368,11.845,11.8042,11.8123,1346045.0
2016-05-18 12:15:00,14.49,14.51,14.49,14.51,383856.0,11.8123,11.8286,11.8123,11.8286,383856.0
2016-05-18 12:20:00,14.5,14.52,14.5,14.52,467172.0,11.8205,11.8368,11.8205,11.8368,467172.0
2016-05-18 12:25:00,14.52,14.52,14.48,14.5,499310.0,11.8368,11.8368,11.8042,11.8205,499310.0
2016-05-18 12:30:00,14.49,14.52,14.49,14.51,467644.0,11.8123,11.8368,11.8123,11.8286,467644.0
2016-05-18 12:35:00,14.51,14.54,14.51,14.54,804263.0,11.8286,11.8531,11.8286,11.8531,804263.0
2016-05-18 12:40:00,14.54,14.55,14.53,14.55,686375.0,11.8531,11.8613,11.845,11.8613,686375.0
2016-05-18 12:45:00,14.55,14.56,14.54,14.56,526826.0,11.8613,11.8694,11.8531,11.8694,526826.0
2016-05-18 12:50:00,14.55,14.56,14.54,14.56,1242426.0,11.8613,11.8694,11.8531,11.8694,1242426.0
2016-05-18 12:55:00,14.56,14.57,14.55,14.57,1471894.0,11.8694,11.8776,11.8613,11.8776,1471894.0
2016-05-18 13:00:00,14.57,14.58,14.52,14.54,2930561.0,11.8776,11.8857,11.8368,11.8531,2930561.0
2016-05-18 13:05:00,14.54,14.54,14.51,14.52,814348.0,11.8531,11.8531,11.8286,11.8368,814348.0
2016-05-18 13:10:00,14.52,14.54,14.5,14.5,694564.0,11.8368,11.8531,11.8205,11.8205,694564.0
2016-05-18 13:15:00,14.5,14.52,14.48,14.49,2870557.0,11.8205,11.8368,11.8042,11.8123,2870557.0
2016-05-18 13:20:00,14.5,14.53,14.49,14.52,589153.0,11.8205,11.845,11.8123,11.8368,589153.0
2016-05-18 13:25:00,14.52,14.52,14.49,14.49,547411.0,11.8368,11.8368,11.8123,11.8123,547411.0
2016-05-18 13:30:00,14.5,14.52,14.49,14.5,826179.0,11.8205,11.8368,11.8123,11.8205,826179.0
2016-05-18 13:35:00,14.5,14.51,14.49,14.5,1032452.0,11.8205,11.8286,11.8123,11.8205,1032452.0
2016-05-18 13:40:00,14.5,14.51,14.49,14.5,1173994.0,11.8205,11.8286,11.8123,11.8205,1173994.0
2016-05-18 13:45:00,14.5,14.52,14.49,14.52,544918.0,11.8205,11.8368,11.8123,11.8368,544918.0
2016-05-18 13:50:00,14.52,14.53,14.48,14.49,1081862.0,11.8368,11.845,11.8042,11.8123,1081862.0
2016-05-18 13:55:00,14.49,14.49,14.46,14.48,922176.0,11.8123,11.8123,11.7879,11.8042,922176.0
2016-05-18 14:00:00,14.48,14.6,14.47,14.57,8711219.0,11.8042,11.902,11.796,11.8776,8711219.0
2016-05-18 14:05:00,14.56,14.57,14.47,14.54,7466902.0,11.8694,11.8776,11.796,11.8531,7466902.0
2016-05-18 14:10:00,14.54,14.57,14.52,14.54,2914629.0,11.8531,11.8776,11.8368,11.8531,2914629.0
2016-05-18 14:15:00,14.54,14.6,14.5,14.59,2718300.0,11.8531,11.902,11.8205,11.8939,2718300.0
2016-05-18 14:20:00,14.59,14.61,14.57,14.59,2255344.0,11.8939,11.9102,11.8776,11.8939,2255344.0
2016-05-18 14:25:00,14.6,14.6,14.51,14.52,3046848.0,11.902,11.902,11.8286,11.8368,3046848.0
2016-05-18 14:30:00,14.52,14.55,14.48,14.55,2986159.0,11.8368,11.8613,11.8042,11.8613,2986159.0
2016-05-18 14:35:00,14.55,14.6,14.54,14.56,2447503.0,11.8613,11.902,11.8531,11.8694,2447503.0
2016-05-18 14:40:00,14.55,14.6,14.55,14.59,2286534.0,11.8613,11.902,11.8613,11.8939,2286534.0
2016-05-18 14:45:00,14.59,14.66,14.58,14.66,2609219.0,11.8939,11.9509,11.8857,11.9509,2609219.0
2016-05-18 14:50:00,14.66,14.73,14.65,14.72,3064492.0,11.9509,12.008,11.9428,11.9998,3064492.0
2016-05-18 14:55:00,14.73,14.73,14.7,14.71,1793443.0,12.008,12.008,11.9835,11.9917,1793443.0
2016-05-18 15:00:00,14.71,14.75,14.7,14.73,1729233.0,11.9917,12.0243,11.9835,12.008,1729233.0
2016-05-18 15:05:00,14.73,14.74,14.69,14.73,1446030.0,12.008,12.0161,11.9754,12.008,1446030.0
2016-05-18 15:10:00,14.73,14.74,14.65,14.69,2220536.0,12.008,12.0161,11.9428,11.9754,2220536.0
2016-05-18 15:15:00,14.68,14.7,14.66,14.69,1659045.0,11.9672,11.9835,11.9509,11.9754,1659045.0
2016-05-18 15:20:00,14.7,14.7,14.63,14.64,1659113.0,11.9835,11.9835,11.9265,11.9346,1659113.0
2016-05-18 15:25:00,14.64,14.66,14.62,14.63,1707265.0,11.9346,11.9509,11.9183,11.9265,1707265.0
2016-05-18 15:30:00,14.63,14.65,14.62,14.63,1484387.0,11.9265,11.9428,11.9183,11.9265,1484387.0
2016-05-18 15:35:00,14.63,14.64,14.57,14.57,1844568.0,11.9265,11.9346,11.8776,11.8776,1844568.0
2016-05-18 15:40:00,14.57,14.6,14.56,14.6,2138017.0,11.8776,11.902,11.8694,11.902,2138017.0
2016-05-18 15:45:00,14.6,14.64,14.59,14.64,2263142.0,11.902,11.9346,11.8939,11.9346,2263142.0
2016-05-18 15:50:00,14.64,14.65,14.63,14.65,1823586.0,11.9346,11.9428,11.9265,11.9428,1823586.0
2016-05-18 15:55:00,14.64,14.69,14.64,14.68,4398360.0,11.9346,11.9754,11.9346,11.9672,4398360.0
2016-05-19 09:30:00,14.59,14.72,14.56,14.71,4500139.0,11.8939,11.9998,11.8694,11.9917,4500139.0
2016-05-19 09:35:00,14.7,14.87,14.66,14.85,6361134.0,11.9835,12.1221,11.9509,12.1058,6361134.0
2016-05-19 09:40:00,14.84,14.87,14.74,14.82,4190656.0,12.0977,12.1221,12.0161,12.0814,4190656.0
2016-05-19 09:45:00,14.82,14.84,14.71,14.75,3204801.0,12.0814,12.0977,11.9917,12.0243,3204801.0
2016-05-19 09:50:00,14.75,14.75,14.6,14.62,3216212.0,12.0243,12.0243,11.902,11.9183,3216212.0
2016-05-19 09:55:00,14.62,14.63,14.52,14.53,3641633.0,11.9183,11.9265,11.8368,11.845,3641633.0
2016-05-19 10:00:00,14.53,14.6,14.52,14.59,2713932.0,11.845,11.902,11.8368,11.8939,2713932.0
2016-05-19 10:05:00,14.59,14.59,14.51,14.56,2701407.0,11.8939,11.8939,11.8286,11.8694,2701407.0
2016-05-19 10:10:00,14.55,14.62,14.52,14.54,2272490.0,11.8613,11.9183,11.8368,11.8531,2272490.0
2016-05-19 10:15:00,14.55,14.58,14.51,14.58,1368801.0,11.8613,11.8857,11.8286,11.8857,1368801.0
2016-05-19 10:20:00,14.57,14.58,14.46,14.47,3088898.0,11.8776,11.8857,11.7879,11.796,3088898.0
2016-05-19 10:25:00,14.47,14.55,14.46,14.5,1586264.0,11.796,11.8613,11.7879,11.8205,1586264.0
2016-05-19 10:30:00,14.5,14.55,14.5,14.54,1460824.0,11.8205,11.8613,11.8205,11.8531,1460824.0
2016-05-19 10:35:00,14.54,14.55,14.46,14.46,1948344.0,11.8531,11.8613,11.7879,11.7879,1948344.0
2016-05-19 10:40:00,14.46,14.54,14.43,14.53,1606761.0,11.7879,11.8531,11.7634,11.845,1606761.0
2016-05-19 10:45:00,14.54,14.54,14.47,14.52,1439184.0,11.8531,11.8531,11.796,11.8368,1439184.0
2016-05-19 10:50:00,14.52,14.52,14.45,14.48,1320736.0,11.8368,11.8368,11.7797,11.8042,1320736.0
2016-05-19 10:55:00,14.48,14.5,14.44,14.45,1761247.0,11.8042,11.8205,11.7716,11.7797,1761247.0
2016-05-19 11:00:00,14.45,14.51,14.44,14.5,1300034.0,11.7797,11.8286,11.7716,11.8205,1300034.0
2016-05-19 11:05:00,14.51,14.51,14.47,14.48,932147.0,11.8286,11.8286,11.796,11.8042,932147.0
2016-05-19 11:10:00,14.47,14.48,14.44,14.46,1007122.0,11.796,11.8042,11.7716,11.7879,1007122.0
2016-05-19 11:15:00,14.46,14.51,14.46,14.5,1189153.0,11.7879,11.8286,11.7879,11.8205,1189153.0
2016-05-19 11:20:00,14.5,14.51,14.48,14.5,1620575.0,11.8205,11.8286,11.8042,11.8205,1620575.0
2016-05-19 11:25:00,14.5,14.52,14.48,14.51,963291.0,11.8205,11.8368,11.8042,11.8286,963291.0
2016-05-19 11:30:00,14.5,14.51,14.48,14.49,1254850.0,11.8205,11.8286,11.8042,11.8123,1254850.0
2016-05-19 11:35:00,14.48,14.49,14.43,14.45,1952514.0,11.8042,11.8123,11.7634,11.7797,1952514.0
2016-05-19 11:40:00,14.46,14.47,14.43,14.47,744311.0,11.7879,11.796,11.7634,11.796,744311.0
2016-05-19 11:45:00,14.46,14.48,14.43,14.48,890469.0,11.7879,11.8042,11.7634,11.8042,890469.0
2016-05-19 11:50:00,14.47,14.48,14.45,14.46,680412.0,11.796,11.8042,11.7797,11.7879,680412.0
2016-05-19 11:55:00,14.45,14.5,14.45,14.49,853575.0,11.7797,11.8205,11.7797,11.8123,853575.0
2016-05-19 12:00:00,14.49,14.5,14.46,14.49,680964.0,11.8123,11.8205,11.7879,11.8123,680964.0
2016-05-19 12:05:00,14.49,14.51,14.49,14.51,557071.0,11.8123,11.8286,11.8123,11.8286,557071.0
2016-05-19 12:10:00,14.51,14.52,14.49,14.52,657264.0,11.8286,11.8368,11.8123,11.8368,657264.0
2016-05-19 12:15:00,14.51,14.53,14.49,14.51,588193.0,11.8286,11.845,11.8123,11.8286,588193.0
2016-05-19 12:20:00,14.51,14.51,14.49,14.49,218396.0,11.8286,11.8286,11.8123,11.8123,218396.0
2016-05-19 12:25:00,14.5,14.51,14.47,14.49,724419.0,11.8205,11.8286,11.796,11.8123,724419.0
2016-05-19 12:30:00,14.48,14.5,14.47,14.5,1558935.0,11.8042,11.8205,11.796,11.8205,1558935.0
2016-05-19 12:35:00,14.5,14.54,14.48,14.53,1245681.0,11.8205,11.8531,11.8042,11.845,1245681.0
2016-05-19 12:40:00,14.52,14.53,14.5,14.51,598529.0,11.8368,11.845,11.8205,11.8286,598529.0
2016-05-19 12:45:00,14.52,14.53,14.5,14.5,643803.0,11.8368,11.845,11.8205,11.8205,643803.0
2016-05-19 12:50:00,14.51,14.51,14.46,14.48,542674.0,11.8286,11.8286,11.7879,11.8042,542674.0
2016-05-19 12:55:00,14.47,14.49,14.44,14.45,1085638.0,11.796,11.8123,11.7716,11.7797,1085638.0
2016-05-19 13:00:00,14.45,14.47,14.44,14.47,519633.0,11.7797,11.796,11.7716,11.796,519633.0
2016-05-19 13:05:00,14.46,14.48,14.45,14.47,335524.0,11.7879,11.8042,11.7797,11.796,335524.0
2016-05-19 13:10:00,14.47,14.5,14.45,14.5,440451.0,11.796,11.8205,11.7797,11.8205,440451.0
2016-05-19 13:15:00,14.49,14.5,14.48,14.49,341496.0,11.8123,11.8205,11.8042,11.8123,341496.0
2016-05-19 13:20:00,14.49,14.5,14.46,14.47,305228.0,11.8123,11.8205,11.7879,11.796,305228.0
2016-05-19 13:25:00,14.48,14.5,14.46,14.5,553142.0,11.8042,11.8205,11.7879,11.8205,553142.0
2016-05-19 13:30:00,14.5,14.52,14.49,14.52,983837.0,11.8205,11.8368,11.8123,11.8368,983837.0
2016-05-19 13:35:00,14.52,14.54,14.51,14.52,573691.0,11.8368,11.8531,11.8286,11.8368,573691.0
2016-05-19 13:40:00,14.52,14.58,14.52,14.57,982782.0,11.8368,11.8857,11.8368,11.8776,982782.0
2016-05-19 13:45:00,14.56,14.58,14.54,14.57,853904.0,11.8694,11.8857,11.8531,11.8776,853904.0
2016-05-19 13:50:00,14.56,14.58,14.55,14.55,592652.0,11.8694,11.8857,11.8613,11.8613,592652.0
2016-05-19 13:55:00,14.55,14.57,14.53,14.54,786350.0,11.8613,11.8776,11.845,11.8531,786350.0
2016-05-19 14:00:00,14.54,14.57,14.54,14.54,418533.0,11.8531,11.8776,11.8531,11.8531,418533.0
2016-05-19 14:05:00,14.55,14.58,14.54,14.58,632459.0,11.8613,11.8857,11.8531,11.8857,632459.0
2016-05-19 14:10:00,14.58,14.63,14.57,14.63,1217111.0,11.8857,11.9265,11.8776,11.9265,1217111.0
2016-05-19 14:15:00,14.62,14.64,14.6,14.62,1351621.0,11.9183,11.9346,11.902,11.9183,1351621.0
2016-05-19 14:20:00,14.63,14.64,14.58,14.59,1182807.0,11.9265,11.9346,11.8857,11.8939,1182807.0
2016-05-19 14:25:00,14.59,14.61,14.57,14.59,986719.0,11.8939,11.9102,11.8776,11.8939,986719.0
2016-05-19 14:30:00,14.59,14.61,14.57,14.58,529165.0,11.8939,11.9102,11.8776,11.8857,529165.0
2016-05-19 14:35:00,14.57,14.58,14.54,14.56,896964.0,11.8776,11.8857,11.8531,11.8694,896964.0
2016-05-19 14:40:00,14.55,14.56,14.54,14.55,576531.0,11.8613,11.8694,11.8531,11.8613,576531.0
2016-05-19 14:45:00,14.55,14.56,14.54,14.54,548140.0,11.8613,11.8694,11.8531,11.8531,548140.0
2016-05-19 14:50:00,14.55,14.55,14.52,14.53,828528.0,11.8613,11.8613,11.8368,11.845,828528.0
2016-05-19 14:55:00,14.53,14.54,14.52,14.53,852696.0,11.845,11.8531,11.8368,11.845,852696.0
2016-05-19 15:00:00,14.53,14.56,14.53,14.55,593243.0,11.845,11.8694,11.845,11.8613,593243.0
2016-05-19 15:05:00,14.54,14.56,14.54,14.56,339928.0,11.8531,11.8694,11.8531,11.8694,339928.0
2016-05-19 15:10:00,14.56,14.56,14.53,14.54,697331.0,11.8694,11.8694,11.845,11.8531,697331.0
2016-05-19 15:15:00,14.54,14.56,14.52,14.56,722929.0,11.8531,11.8694,11.8368,11.8694,722929.0
2016-05-19 15:20:00,14.56,14.58,14.55,14.58,599583.0,11.8694,11.8857,11.8613,11.8857,599583.0
2016-05-19 15:25:00,14.57,14.58,14.54,14.54,599953.0,11.8776,11.8857,11.8531,11.8531,599953.0
2016-05-19 15:30:00,14.54,14.55,14.52,14.53,1057175.0,11.8531,11.8613,11.8368,11.845,1057175.0
2016-05-19 15:35:00,14.53,14.54,14.51,14.54,825411.0,11.845,11.8531,11.8286,11.8531,825411.0
2016-05-19 15:40:00,14.54,14.56,14.53,14.55,1388479.0,11.8531,11.8694,11.845,11.8613,1388479.0
2016-05-19 15:45:00,14.54,14.58,14.54,14.58,1133516.0,11.8531,11.8857,11.8531,11.8857,1133516.0
2016-05-19 15:50:00,14.57,14.58,14.56,14.58,1007173.0,11.8776,11.8857,11.8694,11.8857,1007173.0
2016-05-19 15:55:00,14.58,14.58,14.53,14.53,2675113.0,11.8857,11.8857,11.845,11.845,2675113.0
2016-05-20 09:30:00,14.63,14.66,14.55,14.62,5781401.0,11.9265,11.9509,11.8613,11.9183,5781401.0
2016-05-20 09:35:00,14.63,14.7,14.62,14.64,4372192.0,11.9265,11.9835,11.9183,11.9346,4372192.0
2016-05-20 09:40:00,14.64,14.67,14.59,14.6,3092380.0,11.9346,11.9591,11.8939,11.902,3092380.0
2016-05-20 09:45:00,14.61,14.63,14.54,14.58,5447277.0,11.9102,11.9265,11.8531,11.8857,5447277.0
2016-05-20 09:50:00,14.58,14.65,14.57,14.6,1812585.0,11.8857,11.9428,11.8776,11.902,1812585.0
2016-05-20 09:55:00,14.6,14.63,14.58,14.63,1245849.0,11.902,11.9265,11.8857,11.9265,1245849.0
2016-05-20 10:00:00,14.63,14.64,14.6,14.63,1299563.0,11.9265,11.9346,11.902,11.9265,1299563.0
2016-05-20 10:05:00,14.63,14.64,14.59,14.62,1373823.0,11.9265,11.9346,11.8939,11.9183,1373823.0
2016-05-20 10:10:00,14.61,14.65,14.61,14.64,2098862.0,11.9102,11.9428,11.9102,11.9346,2098862.0
2016-05-20 10:15:00,14.64,14.65,14.61,14.64,796282.0,11.9346,11.9428,11.9102,11.9346,796282.0
2016-05-20 10:20:00,14.64,14.65,14.58,14.59,1099953.0,11.9346,11.9428,11.8857,11.8939,1099953.0
2016-05-20 10:25:00,14.6,14.63,14.57,14.6,779708.0,11.902,11.9265,11.8776,11.902,779708.0
2016-05-20 10:30:00,14.59,14.61,14.56,14.58,708325.0,11.8939,11.9102,11.8694,11.8857,708325.0
2016-05-20 10:35:00,14.58,14.6,14.57,14.6,344759.0,11.8857,11.902,11.8776,11.902,344759.0
2016-05-20 10:40:00,14.6,14.61,14.56,14.57,879070.0,11.902,11.9102,11.8694,11.8776,879070.0
2016-05-20 10:45:00,14.57,14.59,14.56,14.57,410022.0,11.8776,11.8939,11.8694,11.8776,410022.0
2016-05-20 10:50:00,14.57,14.58,14.54,14.57,884532.0,11.8776,11.8857,11.8531,11.8776,884532.0
2016-05-20 10:55:00,14.57,14.57,14.54,14.57,512279.0,11.8776,11.8776,11.8531,11.8776,512279.0
2016-05-20 11:00:00,14.57,14.6,14.56,14.58,1554910.0,11.8776,11.902,11.8694,11.8857,1554910.0
2016-05-20 11:05:00,14.58,14.6,14.57,14.59,553478.0,11.8857,11.902,11.8776,11.8939,553478.0
2016-05-20 11:10:00,14.6,14.61,14.59,14.61,680091.0,11.902,11.9102,11.8939,11.9102,680091.0
2016-05-20 11:15:00,14.6,14.61,14.6,14.61,311359.0,11.902,11.9102,11.902,11.9102,311359.0
2016-05-20 11:20:00,14.6,14.62,14.6,14.61,779389.0,11.902,11.9183,11.902,11.9102,779389.0
2016-05-20 11:25:00,14.61,14.64,14.6,14.62,544124.0,11.9102,11.9346,11.902,11.9183,544124.0
2016-05-20 11:30:00,14.62,14.64,14.62,14.64,249624.0,11.9183,11.9346,11.9183,11.9346,249624.0
2016-05-20 11:35:00,14.64,14.64,14.63,14.64,693019.0,11.9346,11.9346,11.9265,11.9346,693019.0
2016-05-20 11:40:00,14.64,14.64,14.62,14.63,684153.0,11.9346,11.9346,11.9183,11.9265,684153.0
2016-05-20 11:45:00,14.62,14.63,14.58,14.59,627793.0,11.9183,11.9265,11.8857,11.8939,627793.0
2016-05-20 11:50:00,14.59,14.6,14.58,14.58,894062.0,11.8939,11.902,11.8857,11.8857,894062.0
2016-05-20 11:55:00,14.58,14.6,14.58,14.59,354710.0,11.8857,11.902,11.8857,11.8939,354710.0
2016-05-20 12:00:00,14.6,14.6,14.58,14.58,706402.0,11.902,11.902,11.8857,11.8857,706402.0
2016-05-20 12:05:00,14.59,14.59,14.55,14.56,807168.0,11.8939,11.8939,11.8613,11.8694,807168.0
2016-05-20 12:10:00,14.55,14.57,14.55,14.56,891355.0,11.8613,11.8776,11.8613,11.8694,891355.0
2016-05-20 12:15:00,14.55,14.56,14.54,14.56,533079.0,11.8613,11.8694,11.8531,11.8694,533079.0
2016-05-20 12:20:00,14.56,14.57,14.55,14.56,195781.0,11.8694,11.8776,11.8613,11.8694,195781.0
2016-05-20 12:25:00,14.56,14.57,14.55,14.56,726715.0,11.8694,11.8776,11.8613,11.8694,726715.0
2016-05-20 12:30:00,14.56,14.56,14.54,14.55,832771.0,11.8694,11.8694,11.8531,11.8613,832771.0
2016-05-20 12:35:00,14.56,14.58,14.55,14.57,326128.0,11.8694,11.8857,11.8613,11.8776,326128.0
2016-05-20 12:40:00,14.57,14.57,14.55,14.57,220413.0,11.8776,11.8776,11.8613,11.8776,220413.0
2016-05-20 12:45:00,14.57,14.58,14.56,14.56,367471.0,11.8776,11.8857,11.8694,11.8694,367471.0
2016-05-20 12:50:00,14.57,14.58,14.56,14.57,422754.0,11.8776,11.8857,11.8694,11.8776,422754.0
2016-05-20 12:55:00,14.57,14.57,14.56,14.56,208312.0,11.8776,11.8776,11.8694,11.8694,208312.0
2016-05-20 13:00:00,14.56,14.57,14.53,14.54,549321.0,11.8694,11.8776,11.845,11.8531,549321.0
2016-05-20 13:05:00,14.54,14.54,14.51,14.53,656514.0,11.8531,11.8531,11.8286,11.845,656514.0
2016-05-20 13:10:00,14.52,14.54,14.5,14.54,624762.0,11.8368,11.8531,11.8205,11.8531,624762.0
2016-05-20 13:15:00,14.54,14.55,14.53,14.55,329188.0,11.8531,11.8613,11.845,11.8613,329188.0
2016-05-20 13:20:00,14.54,14.55,14.52,14.53,565844.0,11.8531,11.8613,11.8368,11.845,565844.0
2016-05-20 13:25:00,14.52,14.53,14.5,14.51,273591.0,11.8368,11.845,11.8205,11.8286,273591.0
2016-05-20 13:30:00,14.51,14.51,14.47,14.5,1043478.0,11.8286,11.8286,11.796,11.8205,1043478.0
2016-05-20 13:35:00,14.5,14.51,14.48,14.48,563061.0,11.8205,11.8286,11.8042,11.8042,563061.0
2016-05-20 13:40:00,14.48,14.49,14.48,14.49,293990.0,11.8042,11.8123,11.8042,11.8123,293990.0
2016-05-20 13:45:00,14.49,14.49,14.46,14.48,697505.0,11.8123,11.8123,11.7879,11.8042,697505.0
2016-05-20 13:50:00,14.48,14.5,14.47,14.48,446652.0,11.8042,11.8205,11.796,11.8042,446652.0
2016-05-20 13:55:00,14.48,14.49,14.47,14.47,428098.0,11.8042,11.8123,11.796,11.796,428098.0
2016-05-20 14:00:00,14.48,14.5,14.47,14.49,634218.0,11.8042,11.8205,11.796,11.8123,634218.0
2016-05-20 14:05:00,14.49,14.49,14.47,14.48,443877.0,11.8123,11.8123,11.796,11.8042,443877.0
2016-05-20 14:10:00,14.48,14.49,14.47,14.47,414670.0,11.8042,11.8123,11.796,11.796,414670.0
2016-05-20 14:15:00,14.48,14.48,14.47,14.48,307802.0,11.8042,11.8042,11.796,11.8042,307802.0
2016-05-20 14:20:00,14.48,14.49,14.47,14.49,796433.0,11.8042,11.8123,11.796,11.8123,796433.0
2016-05-20 14:25:00,14.49,14.5,14.48,14.5,350858.0,11.8123,11.8205,11.8042,11.8205,350858.0
2016-05-20 14:30:00,14.49,14.5,14.48,14.5,372489.0,11.8123,11.8205,11.8042,11.8205,372489.0
2016-05-20 14:35:00,14.5,14.5,14.48,14.49,357497.0,11.8205,11.8205,11.8042,11.8123,357497.0
2016-05-20 14:40:00,14.48,14.49,14.48,14.49,532965.0,11.8042,11.8123,11.8042,11.8123,532965.0
2016-05-20 14:45:00,14.49,14.49,14.48,14.49,161776.0,11.8123,11.8123,11.8042,11.8123,161776.0
2016-05-20 14:50:00,14.48,14.49,14.48,14.49,124530.0,11.8042,11.8123,11.8042,11.8123,124530.0
2016-05-20 14:55:00,14.49,14.49,14.47,14.47,751707.0,11.8123,11.8123,11.796,11.796,751707.0
2016-05-20 15:00:00,14.47,14.48,14.46,14.46,760462.0,11.796,11.8042,11.7879,11.7879,760462.0
2016-05-20 15:05:00,14.46,14.47,14.45,14.46,670945.0,11.7879,11.796,11.7797,11.7879,670945.0
2016-05-20 15:10:00,14.46,14.48,14.45,14.48,585558.0,11.7879,11.8042,11.7797,11.8042,585558.0
2016-05-20 15:15:00,14.48,14.48,14.45,14.45,313460.0,11.8042,11.8042,11.7797,11.7797,313460.0
2016-05-20 15:20:00,14.46,14.46,14.43,14.44,1397075.0,11.7879,11.7879,11.7634,11.7716,1397075.0
2016-05-20 15:25:00,14.44,14.45,14.43,14.45,601963.0,11.7716,11.7797,11.7634,11.7797,601963.0
2016-05-20 15:30:00,14.44,14.46,14.44,14.46,766251.0,11.7716,11.7879,11.7716,11.7879,766251.0
2016-05-20 15:35:00,14.46,14.46,14.43,14.45,1125016.0,11.7879,11.7879,11.7634,11.7797,1125016.0
2016-05-20 15:40:00,14.45,14.48,14.44,14.47,715113.0,11.7797,11.8042,11.7716,11.796,715113.0
2016-05-20 15:45:00,14.46,14.48,14.46,14.48,943183.0,11.7879,11.8042,11.7879,11.8042,943183.0
2016-05-20 15:50:00,14.48,14.5,14.47,14.49,1299147.0,11.8042,11.8205,11.796,11.8123,1299147.0
2016-05-20 15:55:00,14.49,14.53,14.48,14.52,4232942.0,11.8123,11.845,11.8042,11.8368,4232942.0
2016-05-23 09:30:00,14.51,14.6,14.47,14.55,2868776.0,11.8286,11.902,11.796,11.8613,2868776.0
2016-05-23 09:35:00,14.56,14.56,14.47,14.55,2627884.0,11.8694,11.8694,11.796,11.8613,2627884.0
2016-05-23 09:40:00,14.55,14.56,14.49,14.5,2631398.0,11.8613,11.8694,11.8123,11.8205,2631398.0
2016-05-23 09:45:00,14.5,14.5,14.45,14.5,1961259.0,11.8205,11.8205,11.7797,11.8205,1961259.0
2016-05-23 09:50:00,14.5,14.5,14.43,14.43,1190584.0,11.8205,11.8205,11.7634,11.7634,1190584.0
2016-05-23 09:55:00,14.43,14.45,14.4,14.41,2244925.0,11.7634,11.7797,11.739,11.7471,2244925.0
2016-05-23 10:00:00,14.41,14.55,14.4,14.54,1522540.0,11.7471,11.8613,11.739,11.8531,1522540.0
2016-05-23 10:05:00,14.54,14.56,14.51,14.54,1803403.0,11.8531,11.8694,11.8286,11.8531,1803403.0
2016-05-23 10:10:00,14.53,14.57,14.51,14.53,1065063.0,11.845,11.8776,11.8286,11.845,1065063.0
2016-05-23 10:15:00,14.53,14.57,14.51,14.57,591801.0,11.845,11.8776,11.8286,11.8776,591801.0
2016-05-23 10:20:00,14.57,14.6,14.55,14.57,1456565.0,11.8776,11.902,11.8613,11.8776,1456565.0
2016-05-23 10:25:00,14.57,14.58,14.54,14.56,456250.0,11.8776,11.8857,11.8531,11.8694,456250.0
2016-05-23 10:30:00,14.55,14.56,14.51,14.54,576355.0,11.8613,11.8694,11.8286,11.8531,576355.0
2016-05-23 10:35:00,14.54,14.55,14.52,14.53,395635.0,11.8531,11.8613,11.8368,11.845,395635.0
2016-05-23 10:40:00,14.53,14.53,14.5,14.52,1094167.0,11.845,11.845,11.8205,11.8368,1094167.0
2016-05-23 10:45:00,14.52,14.54,14.51,14.53,455376.0,11.8368,11.8531,11.8286,11.845,455376.0
2016-05-23 10:50:00,14.53,14.55,14.52,14.54,628162.0,11.845,11.8613,11.8368,11.8531,628162.0
2016-05-23 10:55:00,14.54,14.55,14.53,14.54,372192.0,11.8531,11.8613,11.845,11.8531,372192.0
2016-05-23 11:00:00,14.53,14.54,14.52,14.53,675254.0,11.845,11.8531,11.8368,11.845,675254.0
2016-05-23 11:05:00,14.53,14.54,14.53,14.54,664547.0,11.845,11.8531,11.845,11.8531,664547.0
2016-05-23 11:10:00,14.54,14.54,14.52,14.52,552665.0,11.8531,11.8531,11.8368,11.8368,552665.0
2016-05-23 11:15:00,14.53,14.53,14.5,14.51,553997.0,11.845,11.845,11.8205,11.8286,553997.0
2016-05-23 11:20:00,14.5,14.51,14.48,14.49,828688.0,11.8205,11.8286,11.8042,11.8123,828688.0
2016-05-23 11:25:00,14.48,14.53,14.48,14.53,589278.0,11.8042,11.845,11.8042,11.845,589278.0
2016-05-23 11:30:00,14.53,14.53,14.48,14.5,1153638.0,11.845,11.845,11.8042,11.8205,1153638.0
2016-05-23 11:35:00,14.5,14.5,14.47,14.49,631348.0,11.8205,11.8205,11.796,11.8123,631348.0
2016-05-23 11:40:00,14.49,14.5,14.47,14.48,377243.0,11.8123,11.8205,11.796,11.8042,377243.0
2016-05-23 11:45:00,14.48,14.51,14.47,14.5,547762.0,11.8042,11.8286,11.796,11.8205,547762.0
2016-05-23 11:50:00,14.5,14.51,14.48,14.5,342558.0,11.8205,11.8286,11.8042,11.8205,342558.0
2016-05-23 11:55:00,14.5,14.5,14.48,14.49,241119.0,11.8205,11.8205,11.8042,11.8123,241119.0
2016-05-23 12:00:00,14.49,14.5,14.48,14.49,220628.0,11.8123,11.8205,11.8042,11.8123,220628.0
2016-05-23 12:05:00,14.5,14.51,14.49,14.51,351969.0,11.8205,11.8286,11.8123,11.8286,351969.0
2016-05-23 12:10:00,14.5,14.51,14.48,14.5,873882.0,11.8205,11.8286,11.8042,11.8205,873882.0
2016-05-23 12:15:00,14.5,14.51,14.49,14.5,261127.0,11.8205,11.8286,11.8123,11.8205,261127.0
2016-05-23 12:20:00,14.49,14.52,14.49,14.51,1037981.0,11.8123,11.8368,11.8123,11.8286,1037981.0
2016-05-23 12:25:00,14.51,14.52,14.5,14.52,394632.0,11.8286,11.8368,11.8205,11.8368,394632.0
2016-05-23 12:30:00,14.52,14.52,14.5,14.51,222869.0,11.8368,11.8368,11.8205,11.8286,222869.0
2016-05-23 12:35:00,14.51,14.52,14.5,14.52,527015.0,11.8286,11.8368,11.8205,11.8368,527015.0
2016-05-23 12:40:00,14.51,14.53,14.5,14.53,823598.0,11.8286,11.845,11.8205,11.845,823598.0
2016-05-23 12:45:00,14.53,14.53,14.5,14.53,406056.0,11.845,11.845,11.8205,11.845,406056.0
2016-05-23 12:50:00,14.53,14.53,14.5,14.51,185706.0,11.845,11.845,11.8205,11.8286,185706.0
2016-05-23 12:55:00,14.51,14.52,14.5,14.51,193505.0,11.8286,11.8368,11.8205,11.8286,193505.0
2016-05-23 13:00:00,14.51,14.53,14.51,14.53,181752.0,11.8286,11.845,11.8286,11.845,181752.0
2016-05-23 13:05:00,14.53,14.54,14.52,14.53,374080.0,11.845,11.8531,11.8368,11.845,374080.0
2016-05-23 13:10:00,14.53,14.54,14.52,14.54,574881.0,11.845,11.8531,11.8368,11.8531,574881.0
2016-05-23 13:15:00,14.53,14.55,14.5,14.52,4623978.0,11.845,11.8613,11.8205,11.8368,4623978.0
2016-05-23 13:20:00,14.52,14.53,14.51,14.52,548848.0,11.8368,11.845,11.8286,11.8368,548848.0
2016-05-23 13:25:00,14.51,14.53,14.51,14.53,479197.0,11.8286,11.845,11.8286,11.845,479197.0
2016-05-23 13:30:00,14.53,14.53,14.52,14.53,126278.0,11.845,11.845,11.8368,11.845,126278.0
2016-05-23 13:35:00,14.53,14.54,14.52,14.53,350593.0,11.845,11.8531,11.8368,11.845,350593.0
2016-05-23 13:40:00,14.53,14.54,14.51,14.51,613803.0,11.845,11.8531,11.8286,11.8286,613803.0
2016-05-23 13:45:00,14.52,14.53,14.5,14.52,347514.0,11.8368,11.845,11.8205,11.8368,347514.0
2016-05-23 13:50:00,14.53,14.53,14.51,14.52,407126.0,11.845,11.845,11.8286,11.8368,407126.0
2016-05-23 13:55:00,14.52,14.53,14.52,14.52,117730.0,11.8368,11.845,11.8368,11.8368,117730.0
2016-05-23 14:00:00,14.53,14.53,14.51,14.52,476987.0,11.845,11.845,11.8286,11.8368,476987.0
2016-05-23 14:05:00,14.52,14.52,14.5,14.51,312681.0,11.8368,11.8368,11.8205,11.8286,312681.0
2016-05-23 14:10:00,14.51,14.52,14.5,14.52,401862.0,11.8286,11.8368,11.8205,11.8368,401862.0
2016-05-23 14:15:00,14.52,14.53,14.51,14.53,494890.0,11.8368,11.845,11.8286,11.845,494890.0
2016-05-23 14:20:00,14.52,14.53,14.51,14.53,324550.0,11.8368,11.845,11.8286,11.845,324550.0
2016-05-23 14:25:00,14.52,14.53,14.5,14.53,572559.0,11.8368,11.845,11.8205,11.845,572559.0
2016-05-23 14:30:00,14.53,14.54,14.52,14.53,2111134.0,11.845,11.8531,11.8368,11.845,2111134.0
2016-05-23 14:35:00,14.53,14.53,14.52,14.53,509373.0,11.845,11.845,11.8368,11.845,509373.0
2016-05-23 14:40:00,14.52,14.53,14.52,14.53,183713.0,11.8368,11.845,11.8368,11.845,183713.0
2016-05-23 14:45:00,14.53,14.53,14.51,14.52,302306.0,11.845,11.845,11.8286,11.8368,302306.0
2016-05-23 14:50:00,14.52,14.53,14.51,14.53,350733.0,11.8368,11.845,11.8286,11.845,350733.0
2016-05-23 14:55:00,14.53,14.53,14.51,14.53,369178.0,11.845,11.845,11.8286,11.845,369178.0
2016-05-23 15:00:00,14.53,14.53,14.51,14.52,430818.0,11.845,11.845,11.8286,11.8368,430818.0
2016-05-23 15:05:00,14.51,14.52,14.5,14.51,590755.0,11.8286,11.8368,11.8205,11.8286,590755.0
2016-05-23 15:10:00,14.5,14.52,14.5,14.5,319950.0,11.8205,11.8368,11.8205,11.8205,319950.0
2016-05-23 15:15:00,14.51,14.51,14.5,14.51,272145.0,11.8286,11.8286,11.8205,11.8286,272145.0
2016-05-23 15:20:00,14.51,14.51,14.49,14.5,835141.0,11.8286,11.8286,11.8123,11.8205,835141.0
2016-05-23 15:25:00,14.5,14.51,14.49,14.51,297219.0,11.8205,11.8286,11.8123,11.8286,297219.0
2016-05-23 15:30:00,14.51,14.52,14.49,14.51,702445.0,11.8286,11.8368,11.8123,11.8286,702445.0
2016-05-23 15:35:00,14.5,14.51,14.49,14.5,433634.0,11.8205,11.8286,11.8123,11.8205,433634.0
2016-05-23 15:40:00,14.5,14.51,14.49,14.51,476458.0,11.8205,11.8286,11.8123,11.8286,476458.0
2016-05-23 15:45:00,14.51,14.51,14.5,14.5,823152.0,11.8286,11.8286,11.8205,11.8205,823152.0
2016-05-23 15:50:00,14.5,14.51,14.49,14.49,848534.0,11.8205,11.8286,11.8123,11.8123,848534.0
2016-05-23 15:55:00,14.49,14.5,14.47,14.48,2871614.0,11.8123,11.8205,11.796,11.8042,2871614.0
2016-05-24 09:30:00,14.6,14.63,14.54,14.57,3074761.0,11.902,11.9265,11.8531,11.8776,3074761.0
2016-05-24 09:35:00,14.56,14.62,14.53,14.59,3005864.0,11.8694,11.9183,11.845,11.8939,3005864.0
2016-05-24 09:40:00,14.59,14.68,14.57,14.64,3241296.0,11.8939,11.9672,11.8776,11.9346,3241296.0
2016-05-24 09:45:00,14.64,14.7,14.63,14.68,3101496.0,11.9346,11.9835,11.9265,11.9672,3101496.0
2016-05-24 09:50:00,14.69,14.7,14.63,14.65,1674372.0,11.9754,11.9835,11.9265,11.9428,1674372.0
2016-05-24 09:55:00,14.66,14.69,14.64,14.65,1009254.0,11.9509,11.9754,11.9346,11.9428,1009254.0
2016-05-24 10:00:00,14.65,14.7,14.64,14.7,1789122.0,11.9428,11.9835,11.9346,11.9835,1789122.0
2016-05-24 10:05:00,14.7,14.7,14.68,14.7,1254392.0,11.9835,11.9835,11.9672,11.9835,1254392.0
2016-05-24 10:10:00,14.7,14.7,14.68,14.68,2804208.0,11.9835,11.9835,11.9672,11.9672,2804208.0
2016-05-24 10:15:00,14.68,14.69,14.66,14.67,2226085.0,11.9672,11.9754,11.9509,11.9591,2226085.0
2016-05-24 10:20:00,14.67,14.69,14.64,14.68,5833642.0,11.9591,11.9754,11.9346,11.9672,5833642.0
2016-05-24 10:25:00,14.69,14.69,14.68,14.69,970067.0,11.9754,11.9754,11.9672,11.9754,970067.0
2016-05-24 10:30:00,14.69,14.71,14.68,14.71,1811855.0,11.9754,11.9917,11.9672,11.9917,1811855.0
2016-05-24 10:35:00,14.71,14.73,14.7,14.71,1530656.0,11.9917,12.008,11.9835,11.9917,1530656.0
2016-05-24 10:40:00,14.71,14.73,14.71,14.71,913792.0,11.9917,12.008,11.9917,11.9917,913792.0
2016-05-24 10:45:00,14.71,14.73,14.7,14.71,1765107.0,11.9917,12.008,11.9835,11.9917,1765107.0
2016-05-24 10:50:00,14.71,14.75,14.7,14.74,1604170.0,11.9917,12.0243,11.9835,12.0161,1604170.0
2016-05-24 10:55:00,14.74,14.75,14.71,14.72,886198.0,12.0161,12.0243,11.9917,11.9998,886198.0
2016-05-24 11:00:00,14.72,14.73,14.71,14.73,708537.0,11.9998,12.008,11.9917,12.008,708537.0
2016-05-24 11:05:00,14.72,14.74,14.72,14.73,771417.0,11.9998,12.0161,11.9998,12.008,771417.0
2016-05-24 11:10:00,14.73,14.74,14.71,14.71,888576.0,12.008,12.0161,11.9917,11.9917,888576.0
2016-05-24 11:15:00,14.71,14.73,14.7,14.7,511906.0,11.9917,12.008,11.9835,11.9835,511906.0
2016-05-24 11:20:00,14.71,14.72,14.68,14.69,1370078.0,11.9917,11.9998,11.9672,11.9754,1370078.0
2016-05-24 11:25:00,14.69,14.71,14.68,14.69,1219504.0,11.9754,11.9917,11.9672,11.9754,1219504.0
2016-05-24 11:30:00,14.7,14.7,14.69,14.69,433034.0,11.9835,11.9835,11.9754,11.9754,433034.0
2016-05-24 11:35:00,14.69,14.7,14.65,14.65,1629494.0,11.9754,11.9835,11.9428,11.9428,1629494.0
2016-05-24 11:40:00,14.66,14.68,14.65,14.67,769843.0,11.9509,11.9672,11.9428,11.9591,769843.0
2016-05-24 11:45:00,14.67,14.7,14.66,14.69,946808.0,11.9591,11.9835,11.9509,11.9754,946808.0
2016-05-24 11:50:00,14.69,14.7,14.68,14.69,1067438.0,11.9754,11.9835,11.9672,11.9754,1067438.0
2016-05-24 11:55:00,14.69,14.7,14.68,14.69,1246110.0,11.9754,11.9835,11.9672,11.9754,1246110.0
2016-05-24 12:00:00,14.69,14.7,14.68,14.68,678261.0,11.9754,11.9835,11.9672,11.9672,678261.0
2016-05-24 12:05:00,14.69,14.7,14.68,14.69,1147957.0,11.9754,11.9835,11.9672,11.9754,1147957.0
2016-05-24 12:10:00,14.69,14.69,14.66,14.68,1086423.0,11.9754,11.9754,11.9509,11.9672,1086423.0
2016-05-24 12:15:00,14.68,14.68,14.67,14.68,139371.0,11.9672,11.9672,11.9591,11.9672,139371.0
2016-05-24 12:20:00,14.67,14.69,14.67,14.69,349544.0,11.9591,11.9754,11.9591,11.9754,349544.0
2016-05-24 12:25:00,14.69,14.7,14.68,14.7,440436.0,11.9754,11.9835,11.9672,11.9835,440436.0
2016-05-24 12:30:00,14.7,14.72,14.69,14.7,1029473.0,11.9835,11.9998,11.9754,11.9835,1029473.0
2016-05-24 12:35:00,14.7,14.71,14.69,14.71,595006.0,11.9835,11.9917,11.9754,11.9917,595006.0
2016-05-24 12:40:00,14.71,14.71,14.69,14.7,377558.0,11.9917,11.9917,11.9754,11.9835,377558.0
2016-05-24 12:45:00,14.69,14.7,14.67,14.7,929183.0,11.9754,11.9835,11.9591,11.9835,929183.0
2016-05-24 12:50:00,14.7,14.71,14.68,14.69,712860.0,11.9835,11.9917,11.9672,11.9754,712860.0
2016-05-24 12:55:00,14.7,14.71,14.69,14.71,473572.0,11.9835,11.9917,11.9754,11.9917,473572.0
2016-05-24 13:00:00,14.71,14.71,14.69,14.7,1107381.0,11.9917,11.9917,11.9754,11.9835,1107381.0
2016-05-24 13:05:00,14.7,14.71,14.7,14.7,864130.0,11.9835,11.9917,11.9835,11.9835,864130.0
2016-05-24 13:10:00,14.7,14.71,14.7,14.7,258890.0,11.9835,11.9917,11.9835,11.9835,258890.0
2016-05-24 13:15:00,14.71,14.72,14.7,14.71,505708.0,11.9917,11.9998,11.9835,11.9917,505708.0
2016-05-24 13:20:00,14.71,14.72,14.69,14.7,524193.0,11.9917,11.9998,11.9754,11.9835,524193.0
2016-05-24 13:25:00,14.7,14.7,14.68,14.69,572912.0,11.9835,11.9835,11.9672,11.9754,572912.0
2016-05-24 13:30:00,14.69,14.7,14.68,14.69,872109.0,11.9754,11.9835,11.9672,11.9754,872109.0
2016-05-24 13:35:00,14.69,14.69,14.67,14.68,282948.0,11.9754,11.9754,11.9591,11.9672,282948.0
2016-05-24 13:40:00,14.68,14.68,14.64,14.66,1029225.0,11.9672,11.9672,11.9346,11.9509,1029225.0
2016-05-24 13:45:00,14.66,14.68,14.65,14.67,765721.0,11.9509,11.9672,11.9428,11.9591,765721.0
2016-05-24 13:50:00,14.67,14.68,14.66,14.67,832288.0,11.9591,11.9672,11.9509,11.9591,832288.0
2016-05-24 13:55:00,14.68,14.68,14.66,14.68,334699.0,11.9672,11.9672,11.9509,11.9672,334699.0
2016-05-24 14:00:00,14.68,14.7,14.67,14.69,1143639.0,11.9672,11.9835,11.9591,11.9754,1143639.0
2016-05-24 14:05:00,14.7,14.7,14.68,14.69,733140.0,11.9835,11.9835,11.9672,11.9754,733140.0
2016-05-24 14:10:00,14.69,14.7,14.68,14.69,1452591.0,11.9754,11.9835,11.9672,11.9754,1452591.0
2016-05-24 14:15:00,14.69,14.7,14.68,14.69,396655.0,11.9754,11.9835,11.9672,11.9754,396655.0
2016-05-24 14:20:00,14.69,14.7,14.68,14.7,404435.0,11.9754,11.9835,11.9672,11.9835,404435.0
2016-05-24 14:25:00,14.69,14.7,14.69,14.7,223836.0,11.9754,11.9835,11.9754,11.9835,223836.0
2016-05-24 14:30:00,14.7,14.7,14.69,14.69,358727.0,11.9835,11.9835,11.9754,11.9754,358727.0
2016-05-24 14:35:00,14.7,14.7,14.68,14.69,336307.0,11.9835,11.9835,11.9672,11.9754,336307.0
2016-05-24 14:40:00,14.69,14.69,14.67,14.68,400745.0,11.9754,11.9754,11.9591,11.9672,400745.0
2016-05-24 14:45:00,14.68,14.7,14.67,14.7,635327.0,11.9672,11.9835,11.9591,11.9835,635327.0
2016-05-24 14:50:00,14.7,14.71,14.69,14.69,614205.0,11.9835,11.9917,11.9754,11.9754,614205.0
2016-05-24 14:55:00,14.7,14.71,14.69,14.7,772800.0,11.9835,11.9917,11.9754,11.9835,772800.0
2016-05-24 15:00:00,14.7,14.71,14.69,14.71,635772.0,11.9835,11.9917,11.9754,11.9917,635772.0
2016-05-24 15:05:00,14.71,14.71,14.69,14.71,518514.0,11.9917,11.9917,11.9754,11.9917,518514.0
2016-05-24 15:10:00,14.71,14.72,14.7,14.71,891107.0,11.9917,11.9998,11.9835,11.9917,891107.0
2016-05-24 15:15:00,14.71,14.71,14.7,14.71,767122.0,11.9917,11.9917,11.9835,11.9917,767122.0
2016-05-24 15:20:00,14.71,14.72,14.7,14.71,536195.0,11.9917,11.9998,11.9835,11.9917,536195.0
2016-05-24 15:25:00,14.71,14.72,14.68,14.7,1519257.0,11.9917,11.9998,11.9672,11.9835,1519257.0
2016-05-24 15:30:00,14.7,14.7,14.68,14.7,725348.0,11.9835,11.9835,11.9672,11.9835,725348.0
2016-05-24 15:35:00,14.69,14.71,14.68,14.71,1160566.0,11.9754,11.9917,11.9672,11.9917,1160566.0
2016-05-24 15:40:00,14.71,14.71,14.7,14.71,1111864.0,11.9917,11.9917,11.9835,11.9917,1111864.0
2016-05-24 15:45:00,14.71,14.71,14.68,14.68,1028904.0,11.9917,11.9917,11.9672,11.9672,1028904.0
2016-05-24 15:50:00,14.68,14.69,14.67,14.68,2322983.0,11.9672,11.9754,11.9591,11.9672,2322983.0
2016-05-24 15:55:00,14.68,14.68,14.67,14.68,2937828.0,11.9672,11.9672,11.9591,11.9672,2937828.0
2016-05-25 09:30:00,14.83,14.97,14.83,14.96,5097049.0,12.0895,12.2036,12.0895,12.1955,5097049.0
2016-05-25 09:35:00,14.97,15.11,14.96,15.11,7245377.0,12.2036,12.3178,12.1955,12.3178,7245377.0
2016-05-25 09:40:00,15.11,15.14,15.08,15.12,5777426.0,12.3178,12.3422,12.2933,12.3259,5777426.0
2016-05-25 09:45:00,15.13,15.13,15.01,15.03,8489789.0,12.3341,12.3341,12.2363,12.2526,8489789.0
2016-05-25 09:50:00,15.03,15.09,14.98,15.05,8049198.0,12.2526,12.3015,12.2118,12.2689,8049198.0
2016-05-25 09:55:00,15.06,15.1,15.04,15.08,2029101.0,12.277,12.3096,12.2607,12.2933,2029101.0
2016-05-25 10:00:00,15.08,15.09,15.05,15.08,1730048.0,12.2933,12.3015,12.2689,12.2933,1730048.0
2016-05-25 10:05:00,15.08,15.13,15.07,15.12,3309867.0,12.2933,12.3341,12.2852,12.3259,3309867.0
2016-05-25 10:10:00,15.12,15.14,15.11,15.14,1995984.0,12.3259,12.3422,12.3178,12.3422,1995984.0
2016-05-25 10:15:00,15.14,15.15,15.12,15.15,1713456.0,12.3422,12.3504,12.3259,12.3504,1713456.0
2016-05-25 10:20:00,15.15,15.15,15.1,15.14,1365723.0,12.3504,12.3504,12.3096,12.3422,1365723.0
2016-05-25 10:25:00,15.13,15.14,15.1,15.1,1362262.0,12.3341,12.3422,12.3096,12.3096,1362262.0
2016-05-25 10:30:00,15.11,15.14,15.08,15.13,1681948.0,12.3178,12.3422,12.2933,12.3341,1681948.0
2016-05-25 10:35:00,15.14,15.15,15.09,15.1,2747850.0,12.3422,12.3504,12.3015,12.3096,2747850.0
2016-05-25 10:40:00,15.1,15.12,15.05,15.08,2174822.0,12.3096,12.3259,12.2689,12.2933,2174822.0
2016-05-25 10:45:00,15.08,15.09,15.05,15.06,1915930.0,12.2933,12.3015,12.2689,12.277,1915930.0
2016-05-25 10:50:00,15.06,15.07,15.0,15.03,2626790.0,12.277,12.2852,12.2281,12.2526,2626790.0
2016-05-25 10:55:00,15.03,15.04,14.97,14.99,3045493.0,12.2526,12.2607,12.2036,12.2199,3045493.0
2016-05-25 11:00:00,14.99,15.01,14.96,15.0,1827100.0,12.2199,12.2363,12.1955,12.2281,1827100.0
2016-05-25 11:05:00,15.0,15.0,14.94,14.95,1652399.0,12.2281,12.2281,12.1792,12.1873,1652399.0
2016-05-25 11:10:00,14.95,14.97,14.92,14.93,2513051.0,12.1873,12.2036,12.1629,12.171,2513051.0
2016-05-25 11:15:00,14.93,14.95,14.9,14.91,1284589.0,12.171,12.1873,12.1466,12.1547,1284589.0
2016-05-25 11:20:00,14.91,14.92,14.9,14.92,1286822.0,12.1547,12.1629,12.1466,12.1629,1286822.0
2016-05-25 11:25:00,14.92,14.92,14.88,14.9,1872613.0,12.1629,12.1629,12.1303,12.1466,1872613.0
2016-05-25 11:30:00,14.9,14.91,14.88,14.9,1402771.0,12.1466,12.1547,12.1303,12.1466,1402771.0
2016-05-25 11:35:00,14.9,14.92,14.88,14.9,818347.0,12.1466,12.1629,12.1303,12.1466,818347.0
2016-05-25 11:40:00,14.9,14.9,14.87,14.89,1148455.0,12.1466,12.1466,12.1221,12.1384,1148455.0
2016-05-25 11:45:00,14.89,14.91,14.88,14.91,725820.0,12.1384,12.1547,12.1303,12.1547,725820.0
2016-05-25 11:50:00,14.91,14.94,14.89,14.94,1265380.0,12.1547,12.1792,12.1384,12.1792,1265380.0
2016-05-25 11:55:00,14.94,14.96,14.93,14.95,906816.0,12.1792,12.1955,12.171,12.1873,906816.0
2016-05-25 12:00:00,14.95,14.97,14.95,14.97,806309.0,12.1873,12.2036,12.1873,12.2036,806309.0
2016-05-25 12:05:00,14.97,14.98,14.96,14.98,724287.0,12.2036,12.2118,12.1955,12.2118,724287.0
2016-05-25 12:10:00,14.98,14.98,14.95,14.96,582257.0,12.2118,12.2118,12.1873,12.1955,582257.0
2016-05-25 12:15:00,14.96,14.97,14.94,14.95,1119952.0,12.1955,12.2036,12.1792,12.1873,1119952.0
2016-05-25 12:20:00,14.95,14.95,14.93,14.94,391456.0,12.1873,12.1873,12.171,12.1792,391456.0
2016-05-25 12:25:00,14.94,14.94,14.92,14.93,347748.0,12.1792,12.1792,12.1629,12.171,347748.0
2016-05-25 12:30:00,14.93,14.94,14.92,14.94,412501.0,12.171,12.1792,12.1629,12.1792,412501.0
2016-05-25 12:35:00,14.94,14.96,14.93,14.95,539349.0,12.1792,12.1955,12.171,12.1873,539349.0
2016-05-25 12:40:00,14.95,14.98,14.94,14.97,1149687.0,12.1873,12.2118,12.1792,12.2036,1149687.0
2016-05-25 12:45:00,14.97,14.97,14.96,14.97,214176.0,12.2036,12.2036,12.1955,12.2036,214176.0
2016-05-25 12:50:00,14.97,14.99,14.96,14.98,660910.0,12.2036,12.2199,12.1955,12.2118,660910.0
2016-05-25 12:55:00,14.99,15.0,14.96,14.97,798772.0,12.2199,12.2281,12.1955,12.2036,798772.0
2016-05-25 13:00:00,14.96,14.99,14.96,14.99,407735.0,12.1955,12.2199,12.1955,12.2199,407735.0
2016-05-25 13:05:00,14.99,15.0,14.97,14.99,1328195.0,12.2199,12.2281,12.2036,12.2199,1328195.0
2016-05-25 13:10:00,14.98,14.99,14.97,14.98,353593.0,12.2118,12.2199,12.2036,12.2118,353593.0
2016-05-25 13:15:00,14.98,14.99,14.97,14.98,367508.0,12.2118,12.2199,12.2036,12.2118,367508.0
2016-05-25 13:20:00,14.98,14.99,14.97,14.99,388608.0,12.2118,12.2199,12.2036,12.2199,388608.0
2016-05-25 13:25:00,14.99,14.99,14.97,14.98,408898.0,12.2199,12.2199,12.2036,12.2118,408898.0
2016-05-25 13:30:00,14.98,14.98,14.95,14.96,898963.0,12.2118,12.2118,12.1873,12.1955,898963.0
2016-05-25 13:35:00,14.95,14.98,14.95,14.97,566766.0,12.1873,12.2118,12.1873,12.2036,566766.0
2016-05-25 13:40:00,14.97,14.98,14.95,14.97,407087.0,12.2036,12.2118,12.1873,12.2036,407087.0
2016-05-25 13:45:00,14.97,14.98,14.96,14.96,239229.0,12.2036,12.2118,12.1955,12.1955,239229.0
2016-05-25 13:50:00,14.96,14.98,14.96,14.98,315159.0,12.1955,12.2118,12.1955,12.2118,315159.0
2016-05-25 13:55:00,14.98,14.99,14.97,14.98,1072425.0,12.2118,12.2199,12.2036,12.2118,1072425.0
2016-05-25 14:00:00,14.98,14.99,14.96,14.97,719435.0,12.2118,12.2199,12.1955,12.2036,719435.0
2016-05-25 14:05:00,14.96,14.97,14.96,14.97,330417.0,12.1955,12.2036,12.1955,12.2036,330417.0
2016-05-25 14:10:00,14.97,14.98,14.96,14.97,330924.0,12.2036,12.2118,12.1955,12.2036,330924.0
2016-05-25 14:15:00,14.97,14.98,14.97,14.98,249579.0,12.2036,12.2118,12.2036,12.2118,249579.0
2016-05-25 14:20:00,14.98,14.98,14.97,14.98,246510.0,12.2118,12.2118,12.2036,12.2118,246510.0
2016-05-25 14:25:00,14.98,14.98,14.97,14.97,237164.0,12.2118,12.2118,12.2036,12.2036,237164.0
2016-05-25 14:30:00,14.98,14.98,14.95,14.98,841302.0,12.2118,12.2118,12.1873,12.2118,841302.0
2016-05-25 14:35:00,14.98,14.99,14.97,14.97,687789.0,12.2118,12.2199,12.2036,12.2036,687789.0
2016-05-25 14:40:00,14.98,15.0,14.97,14.99,1510590.0,12.2118,12.2281,12.2036,12.2199,1510590.0
2016-05-25 14:45:00,14.99,15.0,14.97,14.98,1365414.0,12.2199,12.2281,12.2036,12.2118,1365414.0
2016-05-25 14:50:00,14.98,14.98,14.96,14.98,1404680.0,12.2118,12.2118,12.1955,12.2118,1404680.0
2016-05-25 14:55:00,14.98,14.98,14.94,14.95,999730.0,12.2118,12.2118,12.1792,12.1873,999730.0
2016-05-25 15:00:00,14.95,14.95,14.93,14.94,795898.0,12.1873,12.1873,12.171,12.1792,795898.0
2016-05-25 15:05:00,14.94,14.95,14.91,14.95,1646804.0,12.1792,12.1873,12.1547,12.1873,1646804.0
2016-05-25 15:10:00,14.95,14.96,14.93,14.94,756010.0,12.1873,12.1955,12.171,12.1792,756010.0
2016-05-25 15:15:00,14.94,14.95,14.93,14.94,1190480.0,12.1792,12.1873,12.171,12.1792,1190480.0
2016-05-25 15:20:00,14.93,14.95,14.93,14.94,671390.0,12.171,12.1873,12.171,12.1792,671390.0
2016-05-25 15:25:00,14.94,14.94,14.92,14.94,1387442.0,12.1792,12.1792,12.1629,12.1792,1387442.0
2016-05-25 15:30:00,14.94,14.95,14.93,14.95,694611.0,12.1792,12.1873,12.171,12.1873,694611.0
2016-05-25 15:35:00,14.95,14.95,14.92,14.93,725642.0,12.1873,12.1873,12.1629,12.171,725642.0
2016-05-25 15:40:00,14.93,14.93,14.92,14.93,711244.0,12.171,12.171,12.1629,12.171,711244.0
2016-05-25 15:45:00,14.92,14.92,14.89,14.89,2156465.0,12.1629,12.1629,12.1384,12.1384,2156465.0
2016-05-25 15:50:00,14.9,14.9,14.88,14.89,2142662.0,12.1466,12.1466,12.1303,12.1384,2142662.0
2016-05-25 15:55:00,14.89,14.92,14.88,14.91,3717731.0,12.1384,12.1629,12.1303,12.1547,3717731.0
2016-05-26 09:30:00,14.98,14.99,14.87,14.91,4596809.0,12.2118,12.2199,12.1221,12.1547,4596809.0
2016-05-26 09:35:00,14.91,14.91,14.82,14.85,3119660.0,12.1547,12.1547,12.0814,12.1058,3119660.0
2016-05-26 09:40:00,14.86,14.88,14.78,14.83,2442991.0,12.114,12.1303,12.0488,12.0895,2442991.0
2016-05-26 09:45:00,14.83,14.84,14.72,14.78,3082033.0,12.0895,12.0977,11.9998,12.0488,3082033.0
2016-05-26 09:50:00,14.78,14.8,14.75,14.76,1047606.0,12.0488,12.0651,12.0243,12.0325,1047606.0
2016-05-26 09:55:00,14.76,14.79,14.75,14.76,1268616.0,12.0325,12.0569,12.0243,12.0325,1268616.0
2016-05-26 10:00:00,14.77,14.86,14.76,14.82,1848370.0,12.0406,12.114,12.0325,12.0814,1848370.0
2016-05-26 10:05:00,14.82,14.85,14.8,14.84,896330.0,12.0814,12.1058,12.0651,12.0977,896330.0
2016-05-26 10:10:00,14.83,14.84,14.8,14.82,738970.0,12.0895,12.0977,12.0651,12.0814,738970.0
2016-05-26 10:15:00,14.82,14.88,14.81,14.87,975749.0,12.0814,12.1303,12.0732,12.1221,975749.0
2016-05-26 10:20:00,14.88,14.88,14.82,14.83,831044.0,12.1303,12.1303,12.0814,12.0895,831044.0
2016-05-26 10:25:00,14.82,14.83,14.79,14.8,847176.0,12.0814,12.0895,12.0569,12.0651,847176.0
2016-05-26 10:30:00,14.8,14.84,14.78,14.78,852055.0,12.0651,12.0977,12.0488,12.0488,852055.0
2016-05-26 10:35:00,14.78,14.8,14.76,14.79,739711.0,12.0488,12.0651,12.0325,12.0569,739711.0
2016-05-26 10:40:00,14.79,14.82,14.77,14.81,617150.0,12.0569,12.0814,12.0406,12.0732,617150.0
2016-05-26 10:45:00,14.81,14.82,14.76,14.77,686529.0,12.0732,12.0814,12.0325,12.0406,686529.0
2016-05-26 10:50:00,14.78,14.78,14.76,14.77,686340.0,12.0488,12.0488,12.0325,12.0406,686340.0
2016-05-26 10:55:00,14.77,14.77,14.73,14.73,803488.0,12.0406,12.0406,12.008,12.008,803488.0
2016-05-26 11:00:00,14.73,14.75,14.72,14.72,1319029.0,12.008,12.0243,11.9998,11.9998,1319029.0
2016-05-26 11:05:00,14.73,14.75,14.71,14.74,1129946.0,12.008,12.0243,11.9917,12.0161,1129946.0
2016-05-26 11:10:00,14.73,14.75,14.73,14.75,653559.0,12.008,12.0243,12.008,12.0243,653559.0
2016-05-26 11:15:00,14.75,14.77,14.73,14.76,846362.0,12.0243,12.0406,12.008,12.0325,846362.0
2016-05-26 11:20:00,14.76,14.79,14.75,14.79,679778.0,12.0325,12.0569,12.0243,12.0569,679778.0
2016-05-26 11:25:00,14.79,14.8,14.77,14.79,657306.0,12.0569,12.0651,12.0406,12.0569,657306.0
2016-05-26 11:30:00,14.79,14.8,14.75,14.78,695494.0,12.0569,12.0651,12.0243,12.0488,695494.0
2016-05-26 11:35:00,14.77,14.78,14.75,14.77,428726.0,12.0406,12.0488,12.0243,12.0406,428726.0
2016-05-26 11:40:00,14.77,14.78,14.75,14.77,429699.0,12.0406,12.0488,12.0243,12.0406,429699.0
2016-05-26 11:45:00,14.77,14.77,14.75,14.76,380668.0,12.0406,12.0406,12.0243,12.0325,380668.0
2016-05-26 11:50:00,14.76,14.76,14.73,14.74,347058.0,12.0325,12.0325,12.008,12.0161,347058.0
2016-05-26 11:55:00,14.73,14.75,14.73,14.73,461685.0,12.008,12.0243,12.008,12.008,461685.0
2016-05-26 12:00:00,14.74,14.75,14.73,14.75,276421.0,12.0161,12.0243,12.008,12.0243,276421.0
2016-05-26 12:05:00,14.75,14.78,14.74,14.76,468348.0,12.0243,12.0488,12.0161,12.0325,468348.0
2016-05-26 12:10:00,14.76,14.78,14.76,14.77,469549.0,12.0325,12.0488,12.0325,12.0406,469549.0
2016-05-26 12:15:00,14.76,14.77,14.75,14.77,242160.0,12.0325,12.0406,12.0243,12.0406,242160.0
2016-05-26 12:20:00,14.77,14.78,14.76,14.78,315070.0,12.0406,12.0488,12.0325,12.0488,315070.0
2016-05-26 12:25:00,14.78,14.78,14.76,14.77,413260.0,12.0488,12.0488,12.0325,12.0406,413260.0
2016-05-26 12:30:00,14.77,14.79,14.76,14.79,383614.0,12.0406,12.0569,12.0325,12.0569,383614.0
2016-05-26 12:35:00,14.79,14.79,14.76,14.76,715244.0,12.0569,12.0569,12.0325,12.0325,715244.0
2016-05-26 12:40:00,14.76,14.77,14.76,14.77,73770.0,12.0325,12.0406,12.0325,12.0406,73770.0
2016-05-26 12:45:00,14.77,14.77,14.75,14.77,440263.0,12.0406,12.0406,12.0243,12.0406,440263.0
2016-05-26 12:50:00,14.77,14.77,14.74,14.75,492788.0,12.0406,12.0406,12.0161,12.0243,492788.0
2016-05-26 12:55:00,14.75,14.75,14.74,14.75,167519.0,12.0243,12.0243,12.0161,12.0243,167519.0
2016-05-26 13:00:00,14.74,14.75,14.73,14.74,197168.0,12.0161,12.0243,12.008,12.0161,197168.0
2016-05-26 13:05:00,14.74,14.75,14.73,14.73,309868.0,12.0161,12.0243,12.008,12.008,309868.0
2016-05-26 13:10:00,14.73,14.74,14.71,14.71,635124.0,12.008,12.0161,11.9917,11.9917,635124.0
2016-05-26 13:15:00,14.71,14.75,14.71,14.73,479921.0,11.9917,12.0243,11.9917,12.008,479921.0
2016-05-26 13:20:00,14.74,14.74,14.71,14.73,459022.0,12.0161,12.0161,11.9917,12.008,459022.0
2016-05-26 13:25:00,14.73,14.76,14.72,14.75,761645.0,12.008,12.0325,11.9998,12.0243,761645.0
2016-05-26 13:30:00,14.76,14.77,14.75,14.77,351156.0,12.0325,12.0406,12.0243,12.0406,351156.0
2016-05-26 13:35:00,14.77,14.77,14.75,14.77,444343.0,12.0406,12.0406,12.0243,12.0406,444343.0
2016-05-26 13:40:00,14.77,14.77,14.74,14.75,389935.0,12.0406,12.0406,12.0161,12.0243,389935.0
2016-05-26 13:45:00,14.75,14.76,14.73,14.76,1076498.0,12.0243,12.0325,12.008,12.0325,1076498.0
2016-05-26 13:50:00,14.76,14.77,14.75,14.77,280081.0,12.0325,12.0406,12.0243,12.0406,280081.0
2016-05-26 13:55:00,14.77,14.77,14.76,14.77,128115.0,12.0406,12.0406,12.0325,12.0406,128115.0
2016-05-26 14:00:00,14.77,14.77,14.75,14.76,260452.0,12.0406,12.0406,12.0243,12.0325,260452.0
2016-05-26 14:05:00,14.76,14.77,14.74,14.76,419573.0,12.0325,12.0406,12.0161,12.0325,419573.0
2016-05-26 14:10:00,14.77,14.78,14.76,14.78,346809.0,12.0406,12.0488,12.0325,12.0488,346809.0
2016-05-26 14:15:00,14.78,14.78,14.77,14.77,253777.0,12.0488,12.0488,12.0406,12.0406,253777.0
2016-05-26 14:20:00,14.78,14.78,14.76,14.76,268047.0,12.0488,12.0488,12.0325,12.0325,268047.0
2016-05-26 14:25:00,14.76,14.76,14.73,14.75,854703.0,12.0325,12.0325,12.008,12.0243,854703.0
2016-05-26 14:30:00,14.75,14.76,14.74,14.76,300167.0,12.0243,12.0325,12.0161,12.0325,300167.0
2016-05-26 14:35:00,14.76,14.76,14.73,14.75,517663.0,12.0325,12.0325,12.008,12.0243,517663.0
2016-05-26 14:40:00,14.75,14.75,14.73,14.74,318206.0,12.0243,12.0243,12.008,12.0161,318206.0
2016-05-26 14:45:00,14.74,14.75,14.73,14.74,372113.0,12.0161,12.0243,12.008,12.0161,372113.0
2016-05-26 14:50:00,14.73,14.75,14.73,14.74,330072.0,12.008,12.0243,12.008,12.0161,330072.0
2016-05-26 14:55:00,14.73,14.74,14.73,14.73,318278.0,12.008,12.0161,12.008,12.008,318278.0
2016-05-26 15:00:00,14.74,14.74,14.73,14.74,430189.0,12.0161,12.0161,12.008,12.0161,430189.0
2016-05-26 15:05:00,14.73,14.74,14.73,14.74,177729.0,12.008,12.0161,12.008,12.0161,177729.0
2016-05-26 15:10:00,14.74,14.74,14.73,14.73,159759.0,12.0161,12.0161,12.008,12.008,159759.0
2016-05-26 15:15:00,14.73,14.74,14.73,14.73,208346.0,12.008,12.0161,12.008,12.008,208346.0
2016-05-26 15:20:00,14.73,14.74,14.73,14.74,361849.0,12.008,12.0161,12.008,12.0161,361849.0
2016-05-26 15:25:00,14.73,14.74,14.71,14.71,686272.0,12.008,12.0161,11.9917,11.9917,686272.0
2016-05-26 15:30:00,14.72,14.72,14.71,14.72,300323.0,11.9998,11.9998,11.9917,11.9998,300323.0
2016-05-26 15:35:00,14.71,14.72,14.71,14.71,349572.0,11.9917,11.9998,11.9917,11.9917,349572.0
2016-05-26 15:40:00,14.71,14.72,14.7,14.7,1244223.0,11.9917,11.9998,11.9835,11.9835,1244223.0
2016-05-26 15:45:00,14.71,14.71,14.7,14.71,737105.0,11.9917,11.9917,11.9835,11.9917,737105.0
2016-05-26 15:50:00,14.71,14.71,14.7,14.7,1392561.0,11.9917,11.9917,11.9835,11.9835,1392561.0
2016-05-26 15:55:00,14.71,14.71,14.69,14.69,5372647.0,11.9917,11.9917,11.9754,11.9754,5372647.0
2016-05-27 09:30:00,14.76,14.78,14.69,14.78,2015019.0,12.0325,12.0488,11.9754,12.0488,2015019.0
2016-05-27 09:35:00,14.78,14.81,14.74,14.79,1831271.0,12.0488,12.0732,12.0161,12.0569,1831271.0
2016-05-27 09:40:00,14.78,14.8,14.75,14.77,2109275.0,12.0488,12.0651,12.0243,12.0406,2109275.0
2016-05-27 09:45:00,14.77,14.82,14.76,14.77,1588885.0,12.0406,12.0814,12.0325,12.0406,1588885.0
2016-05-27 09:50:00,14.77,14.81,14.76,14.79,700338.0,12.0406,12.0732,12.0325,12.0569,700338.0
2016-05-27 09:55:00,14.79,14.8,14.74,14.76,1096993.0,12.0569,12.0651,12.0161,12.0325,1096993.0
2016-05-27 10:00:00,14.76,14.8,14.75,14.79,731271.0,12.0325,12.0651,12.0243,12.0569,731271.0
2016-05-27 10:05:00,14.79,14.8,14.76,14.78,582321.0,12.0569,12.0651,12.0325,12.0488,582321.0
2016-05-27 10:10:00,14.78,14.84,14.77,14.84,1424190.0,12.0488,12.0977,12.0406,12.0977,1424190.0
2016-05-27 10:15:00,14.84,14.86,14.82,14.83,800673.0,12.0977,12.114,12.0814,12.0895,800673.0
2016-05-27 10:20:00,14.83,14.86,14.82,14.84,1054404.0,12.0895,12.114,12.0814,12.0977,1054404.0
2016-05-27 10:25:00,14.84,14.84,14.81,14.81,463368.0,12.0977,12.0977,12.0732,12.0732,463368.0
2016-05-27 10:30:00,14.82,14.84,14.81,14.83,608316.0,12.0814,12.0977,12.0732,12.0895,608316.0
2016-05-27 10:35:00,14.82,14.84,14.81,14.84,480133.0,12.0814,12.0977,12.0732,12.0977,480133.0
2016-05-27 10:40:00,14.83,14.83,14.8,14.81,721797.0,12.0895,12.0895,12.0651,12.0732,721797.0
2016-05-27 10:45:00,14.81,14.81,14.74,14.75,1565009.0,12.0732,12.0732,12.0161,12.0243,1565009.0
2016-05-27 10:50:00,14.75,14.77,14.75,14.76,353047.0,12.0243,12.0406,12.0243,12.0325,353047.0
2016-05-27 10:55:00,14.76,14.76,14.72,14.74,810267.0,12.0325,12.0325,11.9998,12.0161,810267.0
2016-05-27 11:00:00,14.74,14.77,14.73,14.77,294218.0,12.0161,12.0406,12.008,12.0406,294218.0
2016-05-27 11:05:00,14.77,14.78,14.75,14.76,757877.0,12.0406,12.0488,12.0243,12.0325,757877.0
2016-05-27 11:10:00,14.75,14.76,14.73,14.75,744586.0,12.0243,12.0325,12.008,12.0243,744586.0
2016-05-27 11:15:00,14.75,14.76,14.73,14.74,506733.0,12.0243,12.0325,12.008,12.0161,506733.0
2016-05-27 11:20:00,14.74,14.74,14.71,14.74,556619.0,12.0161,12.0161,11.9917,12.0161,556619.0
2016-05-27 11:25:00,14.73,14.75,14.71,14.73,704970.0,12.008,12.0243,11.9917,12.008,704970.0
2016-05-27 11:30:00,14.73,14.75,14.73,14.74,658091.0,12.008,12.0243,12.008,12.0161,658091.0
2016-05-27 11:35:00,14.74,14.77,14.73,14.75,634365.0,12.0161,12.0406,12.008,12.0243,634365.0
2016-05-27 11:40:00,14.75,14.76,14.73,14.74,396915.0,12.0243,12.0325,12.008,12.0161,396915.0
2016-05-27 11:45:00,14.74,14.75,14.71,14.73,571386.0,12.0161,12.0243,11.9917,12.008,571386.0
2016-05-27 11:50:00,14.73,14.75,14.71,14.74,551265.0,12.008,12.0243,11.9917,12.0161,551265.0
2016-05-27 11:55:00,14.74,14.76,14.73,14.74,342985.0,12.0161,12.0325,12.008,12.0161,342985.0
2016-05-27 12:00:00,14.74,14.76,14.73,14.76,285695.0,12.0161,12.0325,12.008,12.0325,285695.0
2016-05-27 12:05:00,14.76,14.76,14.75,14.75,210392.0,12.0325,12.0325,12.0243,12.0243,210392.0
2016-05-27 12:10:00,14.76,14.76,14.75,14.76,132333.0,12.0325,12.0325,12.0243,12.0325,132333.0
2016-05-27 12:15:00,14.76,14.76,14.74,14.76,257613.0,12.0325,12.0325,12.0161,12.0325,257613.0
2016-05-27 12:20:00,14.76,14.76,14.75,14.75,178370.0,12.0325,12.0325,12.0243,12.0243,178370.0
2016-05-27 12:25:00,14.75,14.78,14.75,14.78,565874.0,12.0243,12.0488,12.0243,12.0488,565874.0
2016-05-27 12:30:00,14.78,14.78,14.76,14.77,332402.0,12.0488,12.0488,12.0325,12.0406,332402.0
2016-05-27 12:35:00,14.78,14.78,14.76,14.78,257391.0,12.0488,12.0488,12.0325,12.0488,257391.0
2016-05-27 12:40:00,14.78,14.78,14.77,14.78,121389.0,12.0488,12.0488,12.0406,12.0488,121389.0
2016-05-27 12:45:00,14.78,14.78,14.75,14.77,389834.0,12.0488,12.0488,12.0243,12.0406,389834.0
2016-05-27 12:50:00,14.77,14.77,14.75,14.77,282572.0,12.0406,12.0406,12.0243,12.0406,282572.0
2016-05-27 12:55:00,14.77,14.77,14.75,14.76,203048.0,12.0406,12.0406,12.0243,12.0325,203048.0
2016-05-27 13:00:00,14.76,14.77,14.73,14.74,693391.0,12.0325,12.0406,12.008,12.0161,693391.0
2016-05-27 13:05:00,14.74,14.74,14.73,14.73,156924.0,12.0161,12.0161,12.008,12.008,156924.0
2016-05-27 13:10:00,14.73,14.74,14.72,14.72,242184.0,12.008,12.0161,11.9998,11.9998,242184.0
2016-05-27 13:15:00,14.72,14.74,14.72,14.74,276652.0,11.9998,12.0161,11.9998,12.0161,276652.0
2016-05-27 13:20:00,14.74,14.75,14.73,14.75,299201.0,12.0161,12.0243,12.008,12.0243,299201.0
2016-05-27 13:25:00,14.75,14.75,14.72,14.73,377212.0,12.0243,12.0243,11.9998,12.008,377212.0
2016-05-27 13:30:00,14.73,14.74,14.72,14.73,235307.0,12.008,12.0161,11.9998,12.008,235307.0
2016-05-27 13:35:00,14.73,14.8,14.72,14.79,2593785.0,12.008,12.0651,11.9998,12.0569,2593785.0
2016-05-27 13:40:00,14.8,14.84,14.77,14.84,1598810.0,12.0651,12.0977,12.0406,12.0977,1598810.0
2016-05-27 13:45:00,14.84,14.85,14.78,14.79,2248875.0,12.0977,12.1058,12.0488,12.0569,2248875.0
2016-05-27 13:50:00,14.79,14.81,14.78,14.79,361711.0,12.0569,12.0732,12.0488,12.0569,361711.0
2016-05-27 13:55:00,14.79,14.83,14.79,14.82,664565.0,12.0569,12.0895,12.0569,12.0814,664565.0
2016-05-27 14:00:00,14.82,14.82,14.8,14.82,383882.0,12.0814,12.0814,12.0651,12.0814,383882.0
2016-05-27 14:05:00,14.82,14.83,14.81,14.83,465301.0,12.0814,12.0895,12.0732,12.0895,465301.0
2016-05-27 14:10:00,14.83,14.85,14.82,14.84,990794.0,12.0895,12.1058,12.0814,12.0977,990794.0
2016-05-27 14:15:00,14.83,14.84,14.8,14.81,419235.0,12.0895,12.0977,12.0651,12.0732,419235.0
2016-05-27 14:20:00,14.81,14.83,14.8,14.83,251831.0,12.0732,12.0895,12.0651,12.0895,251831.0
2016-05-27 14:25:00,14.83,14.83,14.8,14.8,1053114.0,12.0895,12.0895,12.0651,12.0651,1053114.0
2016-05-27 14:30:00,14.8,14.81,14.78,14.79,513818.0,12.0651,12.0732,12.0488,12.0569,513818.0
2016-05-27 14:35:00,14.79,14.8,14.78,14.79,269582.0,12.0569,12.0651,12.0488,12.0569,269582.0
2016-05-27 14:40:00,14.78,14.81,14.78,14.79,613291.0,12.0488,12.0732,12.0488,12.0569,613291.0
2016-05-27 14:45:00,14.79,14.8,14.78,14.79,277321.0,12.0569,12.0651,12.0488,12.0569,277321.0
2016-05-27 14:50:00,14.79,14.8,14.78,14.79,300661.0,12.0569,12.0651,12.0488,12.0569,300661.0
2016-05-27 14:55:00,14.79,14.81,14.79,14.79,315490.0,12.0569,12.0732,12.0569,12.0569,315490.0
2016-05-27 15:00:00,14.79,14.8,14.79,14.79,277244.0,12.0569,12.0651,12.0569,12.0569,277244.0
2016-05-27 15:05:00,14.79,14.82,14.79,14.82,515974.0,12.0569,12.0814,12.0569,12.0814,515974.0
2016-05-27 15:10:00,14.82,14.85,14.81,14.85,850915.0,12.0814,12.1058,12.0732,12.1058,850915.0
2016-05-27 15:15:00,14.85,14.85,14.82,14.83,871531.0,12.1058,12.1058,12.0814,12.0895,871531.0
2016-05-27 15:20:00,14.83,14.84,14.82,14.83,547947.0,12.0895,12.0977,12.0814,12.0895,547947.0
2016-05-27 15:25:00,14.83,14.83,14.82,14.83,266485.0,12.0895,12.0895,12.0814,12.0895,266485.0
2016-05-27 15:30:00,14.83,14.84,14.82,14.83,569882.0,12.0895,12.0977,12.0814,12.0895,569882.0
2016-05-27 15:35:00,14.84,14.85,14.83,14.85,657871.0,12.0977,12.1058,12.0895,12.1058,657871.0
2016-05-27 15:40:00,14.85,14.85,14.84,14.85,1431252.0,12.1058,12.1058,12.0977,12.1058,1431252.0
2016-05-27 15:45:00,14.85,14.86,14.84,14.86,1292461.0,12.1058,12.114,12.0977,12.114,1292461.0
2016-05-27 15:50:00,14.85,14.86,14.85,14.86,953530.0,12.1058,12.114,12.1058,12.114,953530.0
2016-05-27 15:55:00,14.86,14.88,14.85,14.88,4481219.0,12.114,12.1303,12.1058,12.1303,4481219.0
2016-05-31 09:30:00,15.03,15.05,14.95,15.0,4014693.0,12.2526,12.2689,12.1873,12.2281,4014693.0
2016-05-31 09:35:00,15.0,15.05,14.97,15.02,2724400.0,12.2281,12.2689,12.2036,12.2444,2724400.0
2016-05-31 09:40:00,15.02,15.02,14.97,14.97,1727826.0,12.2444,12.2444,12.2036,12.2036,1727826.0
2016-05-31 09:45:00,14.97,14.99,14.93,14.98,1733378.0,12.2036,12.2199,12.171,12.2118,1733378.0
2016-05-31 09:50:00,14.98,15.0,14.96,14.99,970546.0,12.2118,12.2281,12.1955,12.2199,970546.0
2016-05-31 09:55:00,14.99,15.0,14.95,14.96,1412729.0,12.2199,12.2281,12.1873,12.1955,1412729.0
2016-05-31 10:00:00,14.95,14.98,14.93,14.96,2192462.0,12.1873,12.2118,12.171,12.1955,2192462.0
2016-05-31 10:05:00,14.96,14.98,14.94,14.96,1073948.0,12.1955,12.2118,12.1792,12.1955,1073948.0
2016-05-31 10:10:00,14.96,14.98,14.95,14.96,641420.0,12.1955,12.2118,12.1873,12.1955,641420.0
2016-05-31 10:15:00,14.96,14.98,14.95,14.97,1216487.0,12.1955,12.2118,12.1873,12.2036,1216487.0
2016-05-31 10:20:00,14.98,14.98,14.96,14.96,562500.0,12.2118,12.2118,12.1955,12.1955,562500.0
2016-05-31 10:25:00,14.97,14.99,14.95,14.95,750812.0,12.2036,12.2199,12.1873,12.1873,750812.0
2016-05-31 10:30:00,14.95,14.97,14.94,14.96,4125219.0,12.1873,12.2036,12.1792,12.1955,4125219.0
2016-05-31 10:35:00,14.95,14.96,14.86,14.87,3782717.0,12.1873,12.1955,12.114,12.1221,3782717.0
2016-05-31 10:40:00,14.87,14.94,14.86,14.92,1641839.0,12.1221,12.1792,12.114,12.1629,1641839.0
2016-05-31 10:45:00,14.92,14.94,14.89,14.91,1365090.0,12.1629,12.1792,12.1384,12.1547,1365090.0
2016-05-31 10:50:00,14.91,14.92,14.89,14.9,1070613.0,12.1547,12.1629,12.1384,12.1466,1070613.0
2016-05-31 10:55:00,14.9,14.91,14.87,14.91,991039.0,12.1466,12.1547,12.1221,12.1547,991039.0
2016-05-31 11:00:00,14.91,14.92,14.9,14.92,585417.0,12.1547,12.1629,12.1466,12.1629,585417.0
2016-05-31 11:05:00,14.92,14.92,14.89,14.9,1063374.0,12.1629,12.1629,12.1384,12.1466,1063374.0
2016-05-31 11:10:00,14.9,14.91,14.86,14.9,1327823.0,12.1466,12.1547,12.114,12.1466,1327823.0
2016-05-31 11:15:00,14.91,14.94,14.9,14.94,1135261.0,12.1547,12.1792,12.1466,12.1792,1135261.0
2016-05-31 11:20:00,14.93,14.94,14.92,14.93,545635.0,12.171,12.1792,12.1629,12.171,545635.0
2016-05-31 11:25:00,14.94,14.94,14.92,14.93,448749.0,12.1792,12.1792,12.1629,12.171,448749.0
2016-05-31 11:30:00,14.93,14.93,14.87,14.88,1119334.0,12.171,12.171,12.1221,12.1303,1119334.0
2016-05-31 11:35:00,14.88,14.9,14.87,14.88,417638.0,12.1303,12.1466,12.1221,12.1303,417638.0
2016-05-31 11:40:00,14.89,14.9,14.88,14.9,267695.0,12.1384,12.1466,12.1303,12.1466,267695.0
2016-05-31 11:45:00,14.89,14.9,14.87,14.88,580322.0,12.1384,12.1466,12.1221,12.1303,580322.0
2016-05-31 11:50:00,14.88,14.9,14.86,14.88,583159.0,12.1303,12.1466,12.114,12.1303,583159.0
2016-05-31 11:55:00,14.87,14.88,14.82,14.85,1870043.0,12.1221,12.1303,12.0814,12.1058,1870043.0
2016-05-31 12:00:00,14.85,14.85,14.84,14.84,201332.0,12.1058,12.1058,12.0977,12.0977,201332.0
2016-05-31 12:05:00,14.85,14.85,14.82,14.84,445952.0,12.1058,12.1058,12.0814,12.0977,445952.0
2016-05-31 12:10:00,14.83,14.87,14.82,14.86,769701.0,12.0895,12.1221,12.0814,12.114,769701.0
2016-05-31 12:15:00,14.86,14.87,14.84,14.85,625735.0,12.114,12.1221,12.0977,12.1058,625735.0
2016-05-31 12:20:00,14.85,14.86,14.84,14.86,289429.0,12.1058,12.114,12.0977,12.114,289429.0
2016-05-31 12:25:00,14.86,14.86,14.83,14.84,417774.0,12.114,12.114,12.0895,12.0977,417774.0
2016-05-31 12:30:00,14.83,14.85,14.83,14.84,261977.0,12.0895,12.1058,12.0895,12.0977,261977.0
2016-05-31 12:35:00,14.85,14.86,14.84,14.85,318656.0,12.1058,12.114,12.0977,12.1058,318656.0
2016-05-31 12:40:00,14.85,14.86,14.83,14.86,521435.0,12.1058,12.114,12.0895,12.114,521435.0
2016-05-31 12:45:00,14.86,14.86,14.85,14.86,262583.0,12.114,12.114,12.1058,12.114,262583.0
2016-05-31 12:50:00,14.86,14.88,14.85,14.87,547633.0,12.114,12.1303,12.1058,12.1221,547633.0
2016-05-31 12:55:00,14.87,14.87,14.85,14.87,316226.0,12.1221,12.1221,12.1058,12.1221,316226.0
2016-05-31 13:00:00,14.86,14.87,14.84,14.85,645229.0,12.114,12.1221,12.0977,12.1058,645229.0
2016-05-31 13:05:00,14.85,14.86,14.81,14.82,589210.0,12.1058,12.114,12.0732,12.0814,589210.0
2016-05-31 13:10:00,14.81,14.83,14.81,14.82,330303.0,12.0732,12.0895,12.0732,12.0814,330303.0
2016-05-31 13:15:00,14.82,14.83,14.81,14.83,496816.0,12.0814,12.0895,12.0732,12.0895,496816.0
2016-05-31 13:20:00,14.83,14.85,14.82,14.84,648702.0,12.0895,12.1058,12.0814,12.0977,648702.0
2016-05-31 13:25:00,14.84,14.85,14.83,14.84,310908.0,12.0977,12.1058,12.0895,12.0977,310908.0
2016-05-31 13:30:00,14.83,14.85,14.82,14.84,370549.0,12.0895,12.1058,12.0814,12.0977,370549.0
2016-05-31 13:35:00,14.85,14.85,14.83,14.84,286988.0,12.1058,12.1058,12.0895,12.0977,286988.0
2016-05-31 13:40:00,14.83,14.85,14.83,14.85,313521.0,12.0895,12.1058,12.0895,12.1058,313521.0
2016-05-31 13:45:00,14.85,14.86,14.82,14.83,437241.0,12.1058,12.114,12.0814,12.0895,437241.0
2016-05-31 13:50:00,14.82,14.84,14.82,14.83,522003.0,12.0814,12.0977,12.0814,12.0895,522003.0
2016-05-31 13:55:00,14.83,14.83,14.81,14.82,424656.0,12.0895,12.0895,12.0732,12.0814,424656.0
2016-05-31 14:00:00,14.81,14.82,14.77,14.78,2257166.0,12.0732,12.0814,12.0406,12.0488,2257166.0
2016-05-31 14:05:00,14.78,14.79,14.75,14.77,940844.0,12.0488,12.0569,12.0243,12.0406,940844.0
2016-05-31 14:10:00,14.77,14.77,14.75,14.77,717068.0,12.0406,12.0406,12.0243,12.0406,717068.0
2016-05-31 14:15:00,14.77,14.77,14.75,14.76,531117.0,12.0406,12.0406,12.0243,12.0325,531117.0
2016-05-31 14:20:00,14.76,14.79,14.75,14.77,720475.0,12.0325,12.0569,12.0243,12.0406,720475.0
2016-05-31 14:25:00,14.77,14.78,14.76,14.76,604798.0,12.0406,12.0488,12.0325,12.0325,604798.0
2016-05-31 14:30:00,14.76,14.77,14.76,14.77,323234.0,12.0325,12.0406,12.0325,12.0406,323234.0
2016-05-31 14:35:00,14.77,14.77,14.75,14.76,484687.0,12.0406,12.0406,12.0243,12.0325,484687.0
2016-05-31 14:40:00,14.76,14.76,14.75,14.76,666618.0,12.0325,12.0325,12.0243,12.0325,666618.0
2016-05-31 14:45:00,14.76,14.76,14.73,14.76,679331.0,12.0325,12.0325,12.008,12.0325,679331.0
2016-05-31 14:50:00,14.76,14.76,14.73,14.75,713367.0,12.0325,12.0325,12.008,12.0243,713367.0
2016-05-31 14:55:00,14.75,14.75,14.74,14.74,233491.0,12.0243,12.0243,12.0161,12.0161,233491.0
2016-05-31 15:00:00,14.74,14.76,14.74,14.75,663615.0,12.0161,12.0325,12.0161,12.0243,663615.0
2016-05-31 15:05:00,14.75,14.76,14.74,14.75,453325.0,12.0243,12.0325,12.0161,12.0243,453325.0
2016-05-31 15:10:00,14.75,14.76,14.74,14.74,602478.0,12.0243,12.0325,12.0161,12.0161,602478.0
2016-05-31 15:15:00,14.74,14.77,14.74,14.76,792533.0,12.0161,12.0406,12.0161,12.0325,792533.0
2016-05-31 15:20:00,14.77,14.78,14.75,14.76,725922.0,12.0406,12.0488,12.0243,12.0325,725922.0
2016-05-31 15:25:00,14.76,14.78,14.75,14.78,878665.0,12.0325,12.0488,12.0243,12.0488,878665.0
2016-05-31 15:30:00,14.78,14.79,14.77,14.78,757086.0,12.0488,12.0569,12.0406,12.0488,757086.0
2016-05-31 15:35:00,14.78,14.78,14.77,14.77,420671.0,12.0488,12.0488,12.0406,12.0406,420671.0
2016-05-31 15:40:00,14.77,14.79,14.77,14.78,947983.0,12.0406,12.0569,12.0406,12.0488,947983.0
2016-05-31 15:45:00,14.79,14.79,14.77,14.78,1481343.0,12.0569,12.0569,12.0406,12.0488,1481343.0
2016-05-31 15:50:00,14.78,14.78,14.77,14.78,1170208.0,12.0488,12.0488,12.0406,12.0488,1170208.0
2016-05-31 15:55:00,14.78,14.79,14.77,14.77,4062265.0,12.0488,12.0569,12.0406,12.0406,4062265.0
2016-06-01 09:30:00,14.6,14.63,14.45,14.5,4130749.0,11.9421,11.9666,11.8194,11.8603,4130749.0
2016-06-01 09:35:00,14.49,14.55,14.46,14.53,2088729.0,11.8521,11.9012,11.8276,11.8848,2088729.0
2016-06-01 09:40:00,14.55,14.55,14.49,14.5,2286574.0,11.9012,11.9012,11.8521,11.8603,2286574.0
2016-06-01 09:45:00,14.49,14.5,14.46,14.48,1858617.0,11.8521,11.8603,11.8276,11.8439,1858617.0
2016-06-01 09:50:00,14.48,14.49,14.46,14.46,899855.0,11.8439,11.8521,11.8276,11.8276,899855.0
2016-06-01 09:55:00,14.46,14.47,14.45,14.47,1056563.0,11.8276,11.8357,11.8194,11.8357,1056563.0
2016-06-01 10:00:00,14.47,14.62,14.46,14.59,2980238.0,11.8357,11.9584,11.8276,11.9339,2980238.0
2016-06-01 10:05:00,14.59,14.64,14.56,14.62,1463004.0,11.9339,11.9748,11.9093,11.9584,1463004.0
2016-06-01 10:10:00,14.62,14.66,14.6,14.61,1133481.0,11.9584,11.9911,11.9421,11.9502,1133481.0
2016-06-01 10:15:00,14.62,14.64,14.59,14.59,968276.0,11.9584,11.9748,11.9339,11.9339,968276.0
2016-06-01 10:20:00,14.6,14.64,14.59,14.63,956831.0,11.9421,11.9748,11.9339,11.9666,956831.0
2016-06-01 10:25:00,14.64,14.65,14.62,14.62,824531.0,11.9748,11.983,11.9584,11.9584,824531.0
2016-06-01 10:30:00,14.62,14.64,14.58,14.61,1380991.0,11.9584,11.9748,11.9257,11.9502,1380991.0
2016-06-01 10:35:00,14.62,14.66,14.61,14.63,694808.0,11.9584,11.9911,11.9502,11.9666,694808.0
2016-06-01 10:40:00,14.64,14.64,14.61,14.64,658891.0,11.9748,11.9748,11.9502,11.9748,658891.0
2016-06-01 10:45:00,14.63,14.65,14.62,14.64,603996.0,11.9666,11.983,11.9584,11.9748,603996.0
2016-06-01 10:50:00,14.64,14.67,14.63,14.65,724872.0,11.9748,11.9993,11.9666,11.983,724872.0
2016-06-01 10:55:00,14.65,14.67,14.64,14.66,821543.0,11.983,11.9993,11.9748,11.9911,821543.0
2016-06-01 11:00:00,14.66,14.7,14.66,14.69,1116840.0,11.9911,12.0239,11.9911,12.0157,1116840.0
2016-06-01 11:05:00,14.69,14.71,14.66,14.68,683294.0,12.0157,12.032,11.9911,12.0075,683294.0
2016-06-01 11:10:00,14.68,14.72,14.67,14.71,709206.0,12.0075,12.0402,11.9993,12.032,709206.0
2016-06-01 11:15:00,14.71,14.75,14.7,14.73,1404209.0,12.032,12.0648,12.0239,12.0484,1404209.0
2016-06-01 11:20:00,14.73,14.77,14.72,14.73,1317508.0,12.0484,12.0811,12.0402,12.0484,1317508.0
2016-06-01 11:25:00,14.73,14.75,14.72,14.73,452414.0,12.0484,12.0648,12.0402,12.0484,452414.0
2016-06-01 11:30:00,14.73,14.74,14.7,14.71,434404.0,12.0484,12.0566,12.0239,12.032,434404.0
2016-06-01 11:35:00,14.7,14.75,14.7,14.75,469661.0,12.0239,12.0648,12.0239,12.0648,469661.0
2016-06-01 11:40:00,14.74,14.76,14.74,14.75,472049.0,12.0566,12.0729,12.0566,12.0648,472049.0
2016-06-01 11:45:00,14.75,14.77,14.74,14.76,361527.0,12.0648,12.0811,12.0566,12.0729,361527.0
2016-06-01 11:50:00,14.77,14.78,14.76,14.77,605226.0,12.0811,12.0893,12.0729,12.0811,605226.0
2016-06-01 11:55:00,14.77,14.78,14.76,14.77,358689.0,12.0811,12.0893,12.0729,12.0811,358689.0
2016-06-01 12:00:00,14.77,14.77,14.75,14.76,304472.0,12.0811,12.0811,12.0648,12.0729,304472.0
2016-06-01 12:05:00,14.77,14.79,14.76,14.77,297014.0,12.0811,12.0975,12.0729,12.0811,297014.0
2016-06-01 12:10:00,14.77,14.8,14.77,14.79,384605.0,12.0811,12.1057,12.0811,12.0975,384605.0
2016-06-01 12:15:00,14.79,14.8,14.78,14.8,467699.0,12.0975,12.1057,12.0893,12.1057,467699.0
2016-06-01 12:20:00,14.8,14.83,14.79,14.82,537928.0,12.1057,12.1302,12.0975,12.122,537928.0
2016-06-01 12:25:00,14.82,14.82,14.8,14.81,270859.0,12.122,12.122,12.1057,12.1138,270859.0
2016-06-01 12:30:00,14.8,14.81,14.79,14.81,291034.0,12.1057,12.1138,12.0975,12.1138,291034.0
2016-06-01 12:35:00,14.81,14.82,14.8,14.81,236752.0,12.1138,12.122,12.1057,12.1138,236752.0
2016-06-01 12:40:00,14.81,14.82,14.8,14.82,201118.0,12.1138,12.122,12.1057,12.122,201118.0
2016-06-01 12:45:00,14.81,14.83,14.81,14.82,339637.0,12.1138,12.1302,12.1138,12.122,339637.0
2016-06-01 12:50:00,14.82,14.83,14.81,14.83,165128.0,12.122,12.1302,12.1138,12.1302,165128.0
2016-06-01 12:55:00,14.83,14.84,14.82,14.84,409195.0,12.1302,12.1384,12.122,12.1384,409195.0
2016-06-01 13:00:00,14.84,14.85,14.83,14.85,449363.0,12.1384,12.1466,12.1302,12.1466,449363.0
2016-06-01 13:05:00,14.84,14.86,14.83,14.84,477625.0,12.1384,12.1547,12.1302,12.1384,477625.0
2016-06-01 13:10:00,14.84,14.84,14.82,14.82,259724.0,12.1384,12.1384,12.122,12.122,259724.0
2016-06-01 13:15:00,14.82,14.85,14.81,14.85,489046.0,12.122,12.1466,12.1138,12.1466,489046.0
2016-06-01 13:20:00,14.84,14.85,14.83,14.83,371366.0,12.1384,12.1466,12.1302,12.1302,371366.0
2016-06-01 13:25:00,14.84,14.86,14.83,14.85,321371.0,12.1384,12.1547,12.1302,12.1466,321371.0
2016-06-01 13:30:00,14.84,14.85,14.84,14.85,132300.0,12.1384,12.1466,12.1384,12.1466,132300.0
2016-06-01 13:35:00,14.85,14.86,14.83,14.84,416877.0,12.1466,12.1547,12.1302,12.1384,416877.0
2016-06-01 13:40:00,14.84,14.84,14.82,14.84,381069.0,12.1384,12.1384,12.122,12.1384,381069.0
2016-06-01 13:45:00,14.84,14.85,14.83,14.83,366928.0,12.1384,12.1466,12.1302,12.1302,366928.0
2016-06-01 13:50:00,14.84,14.85,14.83,14.84,243542.0,12.1384,12.1466,12.1302,12.1384,243542.0
2016-06-01 13:55:00,14.84,14.85,14.83,14.84,264176.0,12.1384,12.1466,12.1302,12.1384,264176.0
2016-06-01 14:00:00,14.85,14.85,14.81,14.82,658491.0,12.1466,12.1466,12.1138,12.122,658491.0
2016-06-01 14:05:00,14.83,14.84,14.81,14.83,584557.0,12.1302,12.1384,12.1138,12.1302,584557.0
2016-06-01 14:10:00,14.83,14.86,14.82,14.85,545359.0,12.1302,12.1547,12.122,12.1466,545359.0
2016-06-01 14:15:00,14.85,14.87,14.84,14.86,479228.0,12.1466,12.1629,12.1384,12.1547,479228.0
2016-06-01 14:20:00,14.86,14.87,14.85,14.85,289086.0,12.1547,12.1629,12.1466,12.1466,289086.0
2016-06-01 14:25:00,14.86,14.87,14.84,14.87,574774.0,12.1547,12.1629,12.1384,12.1629,574774.0
2016-06-01 14:30:00,14.87,14.87,14.85,14.86,553058.0,12.1629,12.1629,12.1466,12.1547,553058.0
2016-06-01 14:35:00,14.86,14.86,14.84,14.85,462686.0,12.1547,12.1547,12.1384,12.1466,462686.0
2016-06-01 14:40:00,14.85,14.86,14.84,14.86,350322.0,12.1466,12.1547,12.1384,12.1547,350322.0
2016-06-01 14:45:00,14.85,14.86,14.84,14.85,221678.0,12.1466,12.1547,12.1384,12.1466,221678.0
2016-06-01 14:50:00,14.86,14.88,14.85,14.88,471020.0,12.1547,12.1711,12.1466,12.1711,471020.0
2016-06-01 14:55:00,14.87,14.88,14.86,14.88,455611.0,12.1629,12.1711,12.1547,12.1711,455611.0
2016-06-01 15:00:00,14.88,14.88,14.87,14.88,159399.0,12.1711,12.1711,12.1629,12.1711,159399.0
2016-06-01 15:05:00,14.87,14.9,14.87,14.9,916253.0,12.1629,12.1875,12.1629,12.1875,916253.0
2016-06-01 15:10:00,14.9,14.9,14.88,14.89,725908.0,12.1875,12.1875,12.1711,12.1793,725908.0
2016-06-01 15:15:00,14.89,14.89,14.84,14.87,2620129.0,12.1793,12.1793,12.1384,12.1629,2620129.0
2016-06-01 15:20:00,14.87,14.88,14.86,14.87,297583.0,12.1629,12.1711,12.1547,12.1629,297583.0
2016-06-01 15:25:00,14.88,14.88,14.85,14.87,574415.0,12.1711,12.1711,12.1466,12.1629,574415.0
2016-06-01 15:30:00,14.87,14.87,14.86,14.87,195262.0,12.1629,12.1629,12.1547,12.1629,195262.0
2016-06-01 15:35:00,14.87,14.88,14.86,14.88,417408.0,12.1629,12.1711,12.1547,12.1711,417408.0
2016-06-01 15:40:00,14.87,14.88,14.86,14.88,703496.0,12.1629,12.1711,12.1547,12.1711,703496.0
2016-06-01 15:45:00,14.88,14.88,14.85,14.85,659163.0,12.1711,12.1711,12.1466,12.1466,659163.0
2016-06-01 15:50:00,14.85,14.87,14.84,14.85,1325513.0,12.1466,12.1629,12.1384,12.1466,1325513.0
2016-06-01 15:55:00,14.85,14.86,14.84,14.85,2028647.0,12.1466,12.1547,12.1384,12.1466,2028647.0
2016-06-02 09:30:00,14.95,14.96,14.8,14.9,3441889.0,12.2283,12.2365,12.1057,12.1875,3441889.0
2016-06-02 09:35:00,14.91,14.93,14.86,14.89,1972022.0,12.1956,12.212,12.1547,12.1793,1972022.0
2016-06-02 09:40:00,14.9,14.94,14.87,14.92,2050223.0,12.1875,12.2202,12.1629,12.2038,2050223.0
2016-06-02 09:45:00,14.92,14.92,14.83,14.83,1311054.0,12.2038,12.2038,12.1302,12.1302,1311054.0
2016-06-02 09:50:00,14.83,14.85,14.81,14.81,2059703.0,12.1302,12.1466,12.1138,12.1138,2059703.0
2016-06-02 09:55:00,14.82,14.84,14.81,14.82,794636.0,12.122,12.1384,12.1138,12.122,794636.0
2016-06-02 10:00:00,14.82,14.83,14.81,14.83,695689.0,12.122,12.1302,12.1138,12.1302,695689.0
2016-06-02 10:05:00,14.83,14.85,14.81,14.82,819977.0,12.1302,12.1466,12.1138,12.122,819977.0
2016-06-02 10:10:00,14.81,14.84,14.79,14.83,1068252.0,12.1138,12.1384,12.0975,12.1302,1068252.0
2016-06-02 10:15:00,14.83,14.86,14.8,14.81,1079104.0,12.1302,12.1547,12.1057,12.1138,1079104.0
2016-06-02 10:20:00,14.81,14.81,14.78,14.8,872725.0,12.1138,12.1138,12.0893,12.1057,872725.0
2016-06-02 10:25:00,14.79,14.81,14.77,14.78,655801.0,12.0975,12.1138,12.0811,12.0893,655801.0
2016-06-02 10:30:00,14.78,14.83,14.78,14.82,835386.0,12.0893,12.1302,12.0893,12.122,835386.0
2016-06-02 10:35:00,14.82,14.83,14.8,14.82,510649.0,12.122,12.1302,12.1057,12.122,510649.0
2016-06-02 10:40:00,14.82,14.84,14.81,14.81,714321.0,12.122,12.1384,12.1138,12.1138,714321.0
2016-06-02 10:45:00,14.82,14.82,14.79,14.79,540763.0,12.122,12.122,12.0975,12.0975,540763.0
2016-06-02 10:50:00,14.79,14.82,14.78,14.82,669623.0,12.0975,12.122,12.0893,12.122,669623.0
2016-06-02 10:55:00,14.82,14.82,14.8,14.81,410395.0,12.122,12.122,12.1057,12.1138,410395.0
2016-06-02 11:00:00,14.81,14.85,14.8,14.84,985539.0,12.1138,12.1466,12.1057,12.1384,985539.0
2016-06-02 11:05:00,14.85,14.87,14.84,14.86,946506.0,12.1466,12.1629,12.1384,12.1547,946506.0
2016-06-02 11:10:00,14.85,14.87,14.84,14.86,850669.0,12.1466,12.1629,12.1384,12.1547,850669.0
2016-06-02 11:15:00,14.86,14.87,14.84,14.85,549808.0,12.1547,12.1629,12.1384,12.1466,549808.0
2016-06-02 11:20:00,14.85,14.86,14.82,14.83,448010.0,12.1466,12.1547,12.122,12.1302,448010.0
2016-06-02 11:25:00,14.83,14.84,14.82,14.84,436472.0,12.1302,12.1384,12.122,12.1384,436472.0
2016-06-02 11:30:00,14.83,14.84,14.79,14.81,590248.0,12.1302,12.1384,12.0975,12.1138,590248.0
2016-06-02 11:35:00,14.8,14.82,14.79,14.8,1359553.0,12.1057,12.122,12.0975,12.1057,1359553.0
2016-06-02 11:40:00,14.8,14.81,14.78,14.79,978309.0,12.1057,12.1138,12.0893,12.0975,978309.0
2016-06-02 11:45:00,14.79,14.82,14.78,14.81,1010347.0,12.0975,12.122,12.0893,12.1138,1010347.0
2016-06-02 11:50:00,14.8,14.81,14.78,14.79,732821.0,12.1057,12.1138,12.0893,12.0975,732821.0
2016-06-02 11:55:00,14.79,14.82,14.79,14.81,463940.0,12.0975,12.122,12.0975,12.1138,463940.0
2016-06-02 12:00:00,14.81,14.82,14.8,14.8,374212.0,12.1138,12.122,12.1057,12.1057,374212.0
2016-06-02 12:05:00,14.8,14.81,14.79,14.8,329974.0,12.1057,12.1138,12.0975,12.1057,329974.0
2016-06-02 12:10:00,14.8,14.82,14.79,14.82,410259.0,12.1057,12.122,12.0975,12.122,410259.0
2016-06-02 12:15:00,14.82,14.82,14.81,14.82,82011.0,12.122,12.122,12.1138,12.122,82011.0
2016-06-02 12:20:00,14.82,14.85,14.81,14.83,766538.0,12.122,12.1466,12.1138,12.1302,766538.0
2016-06-02 12:25:00,14.84,14.85,14.83,14.85,390037.0,12.1384,12.1466,12.1302,12.1466,390037.0
2016-06-02 12:30:00,14.84,14.85,14.83,14.85,548149.0,12.1384,12.1466,12.1302,12.1466,548149.0
2016-06-02 12:35:00,14.85,14.87,14.84,14.86,405208.0,12.1466,12.1629,12.1384,12.1547,405208.0
2016-06-02 12:40:00,14.87,14.87,14.86,14.87,114567.0,12.1629,12.1629,12.1547,12.1629,114567.0
2016-06-02 12:45:00,14.87,14.88,14.86,14.87,981087.0,12.1629,12.1711,12.1547,12.1629,981087.0
2016-06-02 12:50:00,14.87,14.91,14.86,14.89,918077.0,12.1629,12.1956,12.1547,12.1793,918077.0
2016-06-02 12:55:00,14.9,14.91,14.89,14.91,347773.0,12.1875,12.1956,12.1793,12.1956,347773.0
2016-06-02 13:00:00,14.91,14.92,14.9,14.92,444854.0,12.1956,12.2038,12.1875,12.2038,444854.0
2016-06-02 13:05:00,14.92,14.92,14.91,14.91,191142.0,12.2038,12.2038,12.1956,12.1956,191142.0
2016-06-02 13:10:00,14.91,14.92,14.89,14.9,394523.0,12.1956,12.2038,12.1793,12.1875,394523.0
2016-06-02 13:15:00,14.9,14.9,14.89,14.9,142698.0,12.1875,12.1875,12.1793,12.1875,142698.0
2016-06-02 13:20:00,14.9,14.9,14.89,14.9,106531.0,12.1875,12.1875,12.1793,12.1875,106531.0
2016-06-02 13:25:00,14.9,14.9,14.89,14.9,109186.0,12.1875,12.1875,12.1793,12.1875,109186.0
2016-06-02 13:30:00,14.89,14.9,14.88,14.9,352581.0,12.1793,12.1875,12.1711,12.1875,352581.0
2016-06-02 13:35:00,14.9,14.93,14.9,14.92,939272.0,12.1875,12.212,12.1875,12.2038,939272.0
2016-06-02 13:40:00,14.92,14.92,14.9,14.92,554320.0,12.2038,12.2038,12.1875,12.2038,554320.0
2016-06-02 13:45:00,14.92,14.93,14.91,14.93,687574.0,12.2038,12.212,12.1956,12.212,687574.0
2016-06-02 13:50:00,14.93,14.94,14.91,14.94,897219.0,12.212,12.2202,12.1956,12.2202,897219.0
2016-06-02 13:55:00,14.94,14.95,14.93,14.95,376535.0,12.2202,12.2283,12.212,12.2283,376535.0
2016-06-02 14:00:00,14.94,14.98,14.94,14.97,1424223.0,12.2202,12.2529,12.2202,12.2447,1424223.0
2016-06-02 14:05:00,14.98,14.98,14.96,14.96,718182.0,12.2529,12.2529,12.2365,12.2365,718182.0
2016-06-02 14:10:00,14.96,14.97,14.93,14.94,482561.0,12.2365,12.2447,12.212,12.2202,482561.0
2016-06-02 14:15:00,14.94,14.98,14.94,14.96,1414766.0,12.2202,12.2529,12.2202,12.2365,1414766.0
2016-06-02 14:20:00,14.96,14.97,14.95,14.96,476030.0,12.2365,12.2447,12.2283,12.2365,476030.0
2016-06-02 14:25:00,14.95,14.96,14.92,14.93,1480777.0,12.2283,12.2365,12.2038,12.212,1480777.0
2016-06-02 14:30:00,14.93,14.95,14.92,14.94,592753.0,12.212,12.2283,12.2038,12.2202,592753.0
2016-06-02 14:35:00,14.94,14.96,14.94,14.95,374538.0,12.2202,12.2365,12.2202,12.2283,374538.0
2016-06-02 14:40:00,14.94,14.95,14.94,14.95,245376.0,12.2202,12.2283,12.2202,12.2283,245376.0
2016-06-02 14:45:00,14.95,14.95,14.93,14.94,333080.0,12.2283,12.2283,12.212,12.2202,333080.0
2016-06-02 14:50:00,14.94,14.96,14.93,14.96,904914.0,12.2202,12.2365,12.212,12.2365,904914.0
2016-06-02 14:55:00,14.96,14.97,14.94,14.94,1591201.0,12.2365,12.2447,12.2202,12.2202,1591201.0
2016-06-02 15:00:00,14.95,14.96,14.93,14.93,639372.0,12.2283,12.2365,12.212,12.212,639372.0
2016-06-02 15:05:00,14.93,14.95,14.9,14.91,890720.0,12.212,12.2283,12.1875,12.1956,890720.0
2016-06-02 15:10:00,14.91,14.92,14.9,14.92,387679.0,12.1956,12.2038,12.1875,12.2038,387679.0
2016-06-02 15:15:00,14.92,14.93,14.91,14.92,841142.0,12.2038,12.212,12.1956,12.2038,841142.0
2016-06-02 15:20:00,14.92,14.93,14.91,14.93,538610.0,12.2038,12.212,12.1956,12.212,538610.0
2016-06-02 15:25:00,14.93,14.94,14.92,14.94,384755.0,12.212,12.2202,12.2038,12.2202,384755.0
2016-06-02 15:30:00,14.94,14.94,14.93,14.93,281662.0,12.2202,12.2202,12.212,12.212,281662.0
2016-06-02 15:35:00,14.94,14.94,14.93,14.93,354899.0,12.2202,12.2202,12.212,12.212,354899.0
2016-06-02 15:40:00,14.93,14.94,14.92,14.93,682558.0,12.212,12.2202,12.2038,12.212,682558.0
2016-06-02 15:45:00,14.93,14.94,14.91,14.91,682608.0,12.212,12.2202,12.1956,12.1956,682608.0
2016-06-02 15:50:00,14.92,14.93,14.91,14.93,759861.0,12.2038,12.212,12.1956,12.212,759861.0
2016-06-02 15:55:00,14.93,14.94,14.92,14.94,2261801.0,12.212,12.2202,12.2038,12.2202,2261801.0
2016-06-03 09:30:00,14.46,14.5,14.32,14.39,10153858.0,11.8276,11.8603,11.713,11.7703,10153858.0
2016-06-03 09:35:00,14.39,14.42,14.3,14.31,7188753.0,11.7703,11.7948,11.6967,11.7049,7188753.0
2016-06-03 09:40:00,14.31,14.31,14.25,14.28,5520153.0,11.7049,11.7049,11.6558,11.6803,5520153.0
2016-06-03 09:45:00,14.27,14.29,14.2,14.21,9215734.0,11.6721,11.6885,11.6149,11.6231,9215734.0
2016-06-03 09:50:00,14.21,14.28,14.2,14.28,5283726.0,11.6231,11.6803,11.6149,11.6803,5283726.0
2016-06-03 09:55:00,14.28,14.32,14.26,14.29,4337265.0,11.6803,11.713,11.664,11.6885,4337265.0
2016-06-03 10:00:00,14.29,14.29,14.22,14.25,3794929.0,11.6885,11.6885,11.6312,11.6558,3794929.0
2016-06-03 10:05:00,14.24,14.26,14.23,14.24,2034147.0,11.6476,11.664,11.6394,11.6476,2034147.0
2016-06-03 10:10:00,14.23,14.26,14.22,14.26,2386679.0,11.6394,11.664,11.6312,11.664,2386679.0
2016-06-03 10:15:00,14.25,14.28,14.2,14.21,3937747.0,11.6558,11.6803,11.6149,11.6231,3937747.0
2016-06-03 10:20:00,14.21,14.24,14.19,14.23,3380564.0,11.6231,11.6476,11.6067,11.6394,3380564.0
2016-06-03 10:25:00,14.23,14.23,14.19,14.2,1724032.0,11.6394,11.6394,11.6067,11.6149,1724032.0
2016-06-03 10:30:00,14.2,14.24,14.19,14.23,1939325.0,11.6149,11.6476,11.6067,11.6394,1939325.0
2016-06-03 10:35:00,14.23,14.27,14.22,14.25,1828231.0,11.6394,11.6721,11.6312,11.6558,1828231.0
2016-06-03 10:40:00,14.25,14.26,14.21,14.21,1169225.0,11.6558,11.664,11.6231,11.6231,1169225.0
2016-06-03 10:45:00,14.21,14.27,14.21,14.27,1182581.0,11.6231,11.6721,11.6231,11.6721,1182581.0
2016-06-03 10:50:00,14.27,14.27,14.23,14.25,1667403.0,11.6721,11.6721,11.6394,11.6558,1667403.0
2016-06-03 10:55:00,14.24,14.26,14.24,14.25,1361512.0,11.6476,11.664,11.6476,11.6558,1361512.0
2016-06-03 11:00:00,14.25,14.28,14.24,14.28,1817831.0,11.6558,11.6803,11.6476,11.6803,1817831.0
2016-06-03 11:05:00,14.28,14.28,14.25,14.25,724628.0,11.6803,11.6803,11.6558,11.6558,724628.0
2016-06-03 11:10:00,14.25,14.26,14.23,14.23,1143464.0,11.6558,11.664,11.6394,11.6394,1143464.0
2016-06-03 11:15:00,14.24,14.25,14.22,14.25,706088.0,11.6476,11.6558,11.6312,11.6558,706088.0
2016-06-03 11:20:00,14.25,14.26,14.23,14.26,1066921.0,11.6558,11.664,11.6394,11.664,1066921.0
2016-06-03 11:25:00,14.26,14.27,14.22,14.24,1541481.0,11.664,11.6721,11.6312,11.6476,1541481.0
2016-06-03 11:30:00,14.24,14.3,14.23,14.29,926541.0,11.6476,11.6967,11.6394,11.6885,926541.0
2016-06-03 11:35:00,14.29,14.3,14.27,14.3,1729749.0,11.6885,11.6967,11.6721,11.6967,1729749.0
2016-06-03 11:40:00,14.3,14.31,14.28,14.29,2173541.0,11.6967,11.7049,11.6803,11.6885,2173541.0
2016-06-03 11:45:00,14.29,14.3,14.27,14.3,957278.0,11.6885,11.6967,11.6721,11.6967,957278.0
2016-06-03 11:50:00,14.3,14.32,14.27,14.31,1943719.0,11.6967,11.713,11.6721,11.7049,1943719.0
2016-06-03 11:55:00,14.31,14.35,14.27,14.35,3101435.0,11.7049,11.7376,11.6721,11.7376,3101435.0
2016-06-03 12:00:00,14.35,14.36,14.33,14.36,1615818.0,11.7376,11.7458,11.7212,11.7458,1615818.0
2016-06-03 12:05:00,14.35,14.36,14.34,14.34,878549.0,11.7376,11.7458,11.7294,11.7294,878549.0
2016-06-03 12:10:00,14.35,14.38,14.33,14.37,1742812.0,11.7376,11.7621,11.7212,11.7539,1742812.0
2016-06-03 12:15:00,14.37,14.39,14.36,14.38,1276393.0,11.7539,11.7703,11.7458,11.7621,1276393.0
2016-06-03 12:20:00,14.39,14.42,14.38,14.42,1931203.0,11.7703,11.7948,11.7621,11.7948,1931203.0
2016-06-03 12:25:00,14.42,14.43,14.41,14.43,1178864.0,11.7948,11.803,11.7867,11.803,1178864.0
2016-06-03 12:30:00,14.43,14.47,14.42,14.47,1342732.0,11.803,11.8357,11.7948,11.8357,1342732.0
2016-06-03 12:35:00,14.46,14.47,14.44,14.46,1360830.0,11.8276,11.8357,11.8112,11.8276,1360830.0
2016-06-03 12:40:00,14.46,14.46,14.42,14.42,1519253.0,11.8276,11.8276,11.7948,11.7948,1519253.0
2016-06-03 12:45:00,14.43,14.44,14.4,14.41,1573741.0,11.803,11.8112,11.7785,11.7867,1573741.0
2016-06-03 12:50:00,14.4,14.43,14.39,14.4,1205282.0,11.7785,11.803,11.7703,11.7785,1205282.0
2016-06-03 12:55:00,14.4,14.4,14.38,14.39,481798.0,11.7785,11.7785,11.7621,11.7703,481798.0
2016-06-03 13:00:00,14.39,14.4,14.37,14.38,792879.0,11.7703,11.7785,11.7539,11.7621,792879.0
2016-06-03 13:05:00,14.39,14.39,14.37,14.39,464855.0,11.7703,11.7703,11.7539,11.7703,464855.0
2016-06-03 13:10:00,14.39,14.4,14.38,14.4,494303.0,11.7703,11.7785,11.7621,11.7785,494303.0
2016-06-03 13:15:00,14.4,14.4,14.38,14.39,396298.0,11.7785,11.7785,11.7621,11.7703,396298.0
2016-06-03 13:20:00,14.38,14.4,14.38,14.4,465237.0,11.7621,11.7785,11.7621,11.7785,465237.0
2016-06-03 13:25:00,14.4,14.4,14.37,14.38,516907.0,11.7785,11.7785,11.7539,11.7621,516907.0
2016-06-03 13:30:00,14.38,14.38,14.36,14.37,535205.0,11.7621,11.7621,11.7458,11.7539,535205.0
2016-06-03 13:35:00,14.37,14.39,14.36,14.37,619960.0,11.7539,11.7703,11.7458,11.7539,619960.0
2016-06-03 13:40:00,14.37,14.39,14.36,14.39,422000.0,11.7539,11.7703,11.7458,11.7703,422000.0
2016-06-03 13:45:00,14.39,14.4,14.38,14.39,764014.0,11.7703,11.7785,11.7621,11.7703,764014.0
2016-06-03 13:50:00,14.39,14.4,14.38,14.39,333639.0,11.7703,11.7785,11.7621,11.7703,333639.0
2016-06-03 13:55:00,14.4,14.43,14.39,14.42,1062240.0,11.7785,11.803,11.7703,11.7948,1062240.0
2016-06-03 14:00:00,14.42,14.43,14.39,14.4,873288.0,11.7948,11.803,11.7703,11.7785,873288.0
2016-06-03 14:05:00,14.4,14.41,14.38,14.39,670379.0,11.7785,11.7867,11.7621,11.7703,670379.0
2016-06-03 14:10:00,14.39,14.42,14.38,14.42,1191805.0,11.7703,11.7948,11.7621,11.7948,1191805.0
2016-06-03 14:15:00,14.42,14.42,14.39,14.39,551205.0,11.7948,11.7948,11.7703,11.7703,551205.0
2016-06-03 14:20:00,14.39,14.42,14.38,14.39,566171.0,11.7703,11.7948,11.7621,11.7703,566171.0
2016-06-03 14:25:00,14.4,14.42,14.39,14.42,610121.0,11.7785,11.7948,11.7703,11.7948,610121.0
2016-06-03 14:30:00,14.42,14.45,14.41,14.45,442270.0,11.7948,11.8194,11.7867,11.8194,442270.0
2016-06-03 14:35:00,14.44,14.46,14.44,14.46,1214919.0,11.8112,11.8276,11.8112,11.8276,1214919.0
2016-06-03 14:40:00,14.46,14.47,14.44,14.45,1174710.0,11.8276,11.8357,11.8112,11.8194,1174710.0
2016-06-03 14:45:00,14.45,14.46,14.44,14.46,458434.0,11.8194,11.8276,11.8112,11.8276,458434.0
2016-06-03 14:50:00,14.46,14.48,14.45,14.48,1094794.0,11.8276,11.8439,11.8194,11.8439,1094794.0
2016-06-03 14:55:00,14.48,14.49,14.46,14.48,878336.0,11.8439,11.8521,11.8276,11.8439,878336.0
2016-06-03 15:00:00,14.48,14.48,14.44,14.45,1016625.0,11.8439,11.8439,11.8112,11.8194,1016625.0
2016-06-03 15:05:00,14.45,14.45,14.42,14.44,1073810.0,11.8194,11.8194,11.7948,11.8112,1073810.0
2016-06-03 15:10:00,14.45,14.45,14.43,14.45,715932.0,11.8194,11.8194,11.803,11.8194,715932.0
2016-06-03 15:15:00,14.45,14.45,14.43,14.43,693785.0,11.8194,11.8194,11.803,11.803,693785.0
2016-06-03 15:20:00,14.43,14.46,14.42,14.46,1141333.0,11.803,11.8276,11.7948,11.8276,1141333.0
2016-06-03 15:25:00,14.45,14.47,14.44,14.46,871931.0,11.8194,11.8357,11.8112,11.8276,871931.0
2016-06-03 15:30:00,14.47,14.47,14.44,14.45,1729772.0,11.8357,11.8357,11.8112,11.8194,1729772.0
2016-06-03 15:35:00,14.45,14.46,14.44,14.44,995686.0,11.8194,11.8276,11.8112,11.8112,995686.0
2016-06-03 15:40:00,14.44,14.46,14.43,14.43,1923188.0,11.8112,11.8276,11.803,11.803,1923188.0
2016-06-03 15:45:00,14.44,14.44,14.41,14.42,1688763.0,11.8112,11.8112,11.7867,11.7948,1688763.0
2016-06-03 15:50:00,14.41,14.44,14.41,14.42,2145761.0,11.7867,11.8112,11.7867,11.7948,2145761.0
2016-06-03 15:55:00,14.43,14.43,14.39,14.41,5624677.0,11.803,11.803,11.7703,11.7867,5624677.0
2016-06-06 09:30:00,14.44,14.46,14.37,14.43,2235886.0,11.8112,11.8276,11.7539,11.803,2235886.0
2016-06-06 09:35:00,14.43,14.49,14.39,14.46,2003981.0,11.803,11.8521,11.7703,11.8276,2003981.0
2016-06-06 09:40:00,14.46,14.5,14.46,14.5,1859430.0,11.8276,11.8603,11.8276,11.8603,1859430.0
2016-06-06 09:45:00,14.5,14.55,14.49,14.54,5641554.0,11.8603,11.9012,11.8521,11.893,5641554.0
2016-06-06 09:50:00,14.54,14.57,14.53,14.56,1765475.0,11.893,11.9175,11.8848,11.9093,1765475.0
2016-06-06 09:55:00,14.56,14.57,14.49,14.5,2428240.0,11.9093,11.9175,11.8521,11.8603,2428240.0
2016-06-06 10:00:00,14.5,14.54,14.49,14.51,1306018.0,11.8603,11.893,11.8521,11.8685,1306018.0
2016-06-06 10:05:00,14.51,14.54,14.49,14.52,1512987.0,11.8685,11.893,11.8521,11.8766,1512987.0
2016-06-06 10:10:00,14.53,14.54,14.51,14.53,791992.0,11.8848,11.893,11.8685,11.8848,791992.0
2016-06-06 10:15:00,14.53,14.55,14.52,14.54,835511.0,11.8848,11.9012,11.8766,11.893,835511.0
2016-06-06 10:20:00,14.54,14.55,14.52,14.54,783920.0,11.893,11.9012,11.8766,11.893,783920.0
2016-06-06 10:25:00,14.54,14.56,14.54,14.54,857210.0,11.893,11.9093,11.893,11.893,857210.0
2016-06-06 10:30:00,14.54,14.57,14.54,14.55,718841.0,11.893,11.9175,11.893,11.9012,718841.0
2016-06-06 10:35:00,14.54,14.58,14.54,14.57,1836685.0,11.893,11.9257,11.893,11.9175,1836685.0
2016-06-06 10:40:00,14.57,14.58,14.55,14.56,518467.0,11.9175,11.9257,11.9012,11.9093,518467.0
2016-06-06 10:45:00,14.56,14.59,14.55,14.58,1089440.0,11.9093,11.9339,11.9012,11.9257,1089440.0
2016-06-06 10:50:00,14.59,14.59,14.56,14.57,746794.0,11.9339,11.9339,11.9093,11.9175,746794.0
2016-06-06 10:55:00,14.58,14.59,14.56,14.59,1403109.0,11.9257,11.9339,11.9093,11.9339,1403109.0
2016-06-06 11:00:00,14.59,14.62,14.58,14.61,1653270.0,11.9339,11.9584,11.9257,11.9502,1653270.0
2016-06-06 11:05:00,14.61,14.62,14.57,14.61,1769554.0,11.9502,11.9584,11.9175,11.9502,1769554.0
2016-06-06 11:10:00,14.61,14.61,14.6,14.61,389029.0,11.9502,11.9502,11.9421,11.9502,389029.0
2016-06-06 11:15:00,14.6,14.62,14.59,14.62,1249340.0,11.9421,11.9584,11.9339,11.9584,1249340.0
2016-06-06 11:20:00,14.61,14.63,14.61,14.63,1120180.0,11.9502,11.9666,11.9502,11.9666,1120180.0
2016-06-06 11:25:00,14.63,14.65,14.62,14.65,1513623.0,11.9666,11.983,11.9584,11.983,1513623.0
2016-06-06 11:30:00,14.65,14.67,14.64,14.64,1481807.0,11.983,11.9993,11.9748,11.9748,1481807.0
2016-06-06 11:35:00,14.64,14.67,14.63,14.66,952737.0,11.9748,11.9993,11.9666,11.9911,952737.0
2016-06-06 11:40:00,14.67,14.68,14.65,14.67,856049.0,11.9993,12.0075,11.983,11.9993,856049.0
2016-06-06 11:45:00,14.67,14.67,14.64,14.66,821450.0,11.9993,11.9993,11.9748,11.9911,821450.0
2016-06-06 11:50:00,14.66,14.69,14.66,14.69,939909.0,11.9911,12.0157,11.9911,12.0157,939909.0
2016-06-06 11:55:00,14.69,14.69,14.66,14.67,654879.0,12.0157,12.0157,11.9911,11.9993,654879.0
2016-06-06 12:00:00,14.67,14.67,14.63,14.64,540992.0,11.9993,11.9993,11.9666,11.9748,540992.0
2016-06-06 12:05:00,14.64,14.66,14.63,14.65,859432.0,11.9748,11.9911,11.9666,11.983,859432.0
2016-06-06 12:10:00,14.66,14.66,14.64,14.64,434757.0,11.9911,11.9911,11.9748,11.9748,434757.0
2016-06-06 12:15:00,14.64,14.65,14.61,14.63,735689.0,11.9748,11.983,11.9502,11.9666,735689.0
2016-06-06 12:20:00,14.63,14.63,14.62,14.62,369584.0,11.9666,11.9666,11.9584,11.9584,369584.0
2016-06-06 12:25:00,14.62,14.63,14.61,14.61,645880.0,11.9584,11.9666,11.9502,11.9502,645880.0
2016-06-06 12:30:00,14.61,14.7,14.6,14.69,2564188.0,11.9502,12.0239,11.9421,12.0157,2564188.0
2016-06-06 12:35:00,14.69,14.7,14.62,14.63,1523596.0,12.0157,12.0239,11.9584,11.9666,1523596.0
2016-06-06 12:40:00,14.64,14.64,14.57,14.58,1865669.0,11.9748,11.9748,11.9175,11.9257,1865669.0
2016-06-06 12:45:00,14.58,14.59,14.53,14.54,1604898.0,11.9257,11.9339,11.8848,11.893,1604898.0
2016-06-06 12:50:00,14.54,14.55,14.51,14.54,1251989.0,11.893,11.9012,11.8685,11.893,1251989.0
2016-06-06 12:55:00,14.53,14.58,14.51,14.57,1216650.0,11.8848,11.9257,11.8685,11.9175,1216650.0
2016-06-06 13:00:00,14.58,14.58,14.54,14.54,738165.0,11.9257,11.9257,11.893,11.893,738165.0
2016-06-06 13:05:00,14.54,14.57,14.54,14.56,480508.0,11.893,11.9175,11.893,11.9093,480508.0
2016-06-06 13:10:00,14.56,14.58,14.55,14.57,791991.0,11.9093,11.9257,11.9012,11.9175,791991.0
2016-06-06 13:15:00,14.56,14.58,14.54,14.54,489762.0,11.9093,11.9257,11.893,11.893,489762.0
2016-06-06 13:20:00,14.55,14.57,14.54,14.57,418692.0,11.9012,11.9175,11.893,11.9175,418692.0
2016-06-06 13:25:00,14.57,14.58,14.56,14.57,416866.0,11.9175,11.9257,11.9093,11.9175,416866.0
2016-06-06 13:30:00,14.58,14.58,14.56,14.56,301301.0,11.9257,11.9257,11.9093,11.9093,301301.0
2016-06-06 13:35:00,14.57,14.6,14.56,14.58,655110.0,11.9175,11.9421,11.9093,11.9257,655110.0
2016-06-06 13:40:00,14.59,14.6,14.58,14.6,424345.0,11.9339,11.9421,11.9257,11.9421,424345.0
2016-06-06 13:45:00,14.6,14.61,14.59,14.6,739064.0,11.9421,11.9502,11.9339,11.9421,739064.0
2016-06-06 13:50:00,14.6,14.62,14.59,14.61,374211.0,11.9421,11.9584,11.9339,11.9502,374211.0
2016-06-06 13:55:00,14.61,14.62,14.6,14.61,441116.0,11.9502,11.9584,11.9421,11.9502,441116.0
2016-06-06 14:00:00,14.62,14.62,14.6,14.61,311659.0,11.9584,11.9584,11.9421,11.9502,311659.0
2016-06-06 14:05:00,14.61,14.62,14.6,14.6,539857.0,11.9502,11.9584,11.9421,11.9421,539857.0
2016-06-06 14:10:00,14.61,14.61,14.59,14.59,480642.0,11.9502,11.9502,11.9339,11.9339,480642.0
2016-06-06 14:15:00,14.59,14.62,14.59,14.61,796793.0,11.9339,11.9584,11.9339,11.9502,796793.0
2016-06-06 14:20:00,14.61,14.62,14.6,14.61,280365.0,11.9502,11.9584,11.9421,11.9502,280365.0
2016-06-06 14:25:00,14.61,14.64,14.6,14.64,607940.0,11.9502,11.9748,11.9421,11.9748,607940.0
2016-06-06 14:30:00,14.63,14.64,14.62,14.62,511703.0,11.9666,11.9748,11.9584,11.9584,511703.0
2016-06-06 14:35:00,14.63,14.63,14.6,14.61,431172.0,11.9666,11.9666,11.9421,11.9502,431172.0
2016-06-06 14:40:00,14.61,14.62,14.6,14.61,406234.0,11.9502,11.9584,11.9421,11.9502,406234.0
2016-06-06 14:45:00,14.61,14.62,14.6,14.61,276173.0,11.9502,11.9584,11.9421,11.9502,276173.0
2016-06-06 14:50:00,14.61,14.62,14.61,14.62,178381.0,11.9502,11.9584,11.9502,11.9584,178381.0
2016-06-06 14:55:00,14.62,14.62,14.6,14.6,287814.0,11.9584,11.9584,11.9421,11.9421,287814.0
2016-06-06 15:00:00,14.6,14.61,14.59,14.6,405818.0,11.9421,11.9502,11.9339,11.9421,405818.0
2016-06-06 15:05:00,14.6,14.6,14.57,14.58,517183.0,11.9421,11.9421,11.9175,11.9257,517183.0
2016-06-06 15:10:00,14.58,14.6,14.57,14.6,572698.0,11.9257,11.9421,11.9175,11.9421,572698.0
2016-06-06 15:15:00,14.59,14.61,14.59,14.59,498780.0,11.9339,11.9502,11.9339,11.9339,498780.0
2016-06-06 15:20:00,14.6,14.6,14.59,14.59,327135.0,11.9421,11.9421,11.9339,11.9339,327135.0
2016-06-06 15:25:00,14.6,14.6,14.58,14.6,421137.0,11.9421,11.9421,11.9257,11.9421,421137.0
2016-06-06 15:30:00,14.6,14.6,14.57,14.6,1020162.0,11.9421,11.9421,11.9175,11.9421,1020162.0
2016-06-06 15:35:00,14.6,14.6,14.57,14.57,727550.0,11.9421,11.9421,11.9175,11.9175,727550.0
2016-06-06 15:40:00,14.57,14.59,14.57,14.57,755495.0,11.9175,11.9339,11.9175,11.9175,755495.0
2016-06-06 15:45:00,14.57,14.58,14.56,14.56,651844.0,11.9175,11.9257,11.9093,11.9093,651844.0
2016-06-06 15:50:00,14.56,14.57,14.53,14.54,2053614.0,11.9093,11.9175,11.8848,11.893,2053614.0
2016-06-06 15:55:00,14.54,14.55,14.52,14.53,2266920.0,11.893,11.9012,11.8766,11.8848,2266920.0
2016-06-07 09:30:00,14.54,14.56,14.49,14.53,3273987.0,11.893,11.9093,11.8521,11.8848,3273987.0
2016-06-07 09:35:00,14.53,14.58,14.5,14.58,1702724.0,11.8848,11.9257,11.8603,11.9257,1702724.0
2016-06-07 09:40:00,14.57,14.6,14.52,14.54,1836824.0,11.9175,11.9421,11.8766,11.893,1836824.0
2016-06-07 09:45:00,14.54,14.55,14.48,14.52,2101596.0,11.893,11.9012,11.8439,11.8766,2101596.0
2016-06-07 09:50:00,14.52,14.53,14.47,14.5,1352338.0,11.8766,11.8848,11.8357,11.8603,1352338.0
2016-06-07 09:55:00,14.5,14.51,14.46,14.49,1015712.0,11.8603,11.8685,11.8276,11.8521,1015712.0
2016-06-07 10:00:00,14.5,14.52,14.47,14.49,1249269.0,11.8603,11.8766,11.8357,11.8521,1249269.0
2016-06-07 10:05:00,14.5,14.5,14.47,14.49,892028.0,11.8603,11.8603,11.8357,11.8521,892028.0
2016-06-07 10:10:00,14.49,14.51,14.47,14.47,739449.0,11.8521,11.8685,11.8357,11.8357,739449.0
2016-06-07 10:15:00,14.47,14.51,14.47,14.5,568695.0,11.8357,11.8685,11.8357,11.8603,568695.0
2016-06-07 10:20:00,14.49,14.51,14.48,14.49,821647.0,11.8521,11.8685,11.8439,11.8521,821647.0
2016-06-07 10:25:00,14.49,14.51,14.48,14.51,490859.0,11.8521,11.8685,11.8439,11.8685,490859.0
2016-06-07 10:30:00,14.51,14.53,14.5,14.53,1091331.0,11.8685,11.8848,11.8603,11.8848,1091331.0
2016-06-07 10:35:00,14.53,14.53,14.5,14.53,728486.0,11.8848,11.8848,11.8603,11.8848,728486.0
2016-06-07 10:40:00,14.52,14.55,14.51,14.54,1021039.0,11.8766,11.9012,11.8685,11.893,1021039.0
2016-06-07 10:45:00,14.54,14.55,14.51,14.51,688019.0,11.893,11.9012,11.8685,11.8685,688019.0
2016-06-07 10:50:00,14.51,14.52,14.47,14.49,1887812.0,11.8685,11.8766,11.8357,11.8521,1887812.0
2016-06-07 10:55:00,14.49,14.5,14.48,14.49,340465.0,11.8521,11.8603,11.8439,11.8521,340465.0
2016-06-07 11:00:00,14.49,14.5,14.48,14.49,497904.0,11.8521,11.8603,11.8439,11.8521,497904.0
2016-06-07 11:05:00,14.49,14.5,14.48,14.5,572277.0,11.8521,11.8603,11.8439,11.8603,572277.0
2016-06-07 11:10:00,14.49,14.5,14.48,14.49,446252.0,11.8521,11.8603,11.8439,11.8521,446252.0
2016-06-07 11:15:00,14.48,14.5,14.47,14.49,594169.0,11.8439,11.8603,11.8357,11.8521,594169.0
2016-06-07 11:20:00,14.49,14.5,14.46,14.46,1170227.0,11.8521,11.8603,11.8276,11.8276,1170227.0
2016-06-07 11:25:00,14.46,14.47,14.46,14.46,387881.0,11.8276,11.8357,11.8276,11.8276,387881.0
2016-06-07 11:30:00,14.46,14.48,14.45,14.46,1028717.0,11.8276,11.8439,11.8194,11.8276,1028717.0
2016-06-07 11:35:00,14.46,14.47,14.44,14.45,773675.0,11.8276,11.8357,11.8112,11.8194,773675.0
2016-06-07 11:40:00,14.45,14.47,14.44,14.47,416036.0,11.8194,11.8357,11.8112,11.8357,416036.0
2016-06-07 11:45:00,14.46,14.48,14.45,14.46,714352.0,11.8276,11.8439,11.8194,11.8276,714352.0
2016-06-07 11:50:00,14.46,14.47,14.45,14.46,420920.0,11.8276,11.8357,11.8194,11.8276,420920.0
2016-06-07 11:55:00,14.46,14.47,14.44,14.44,757381.0,11.8276,11.8357,11.8112,11.8112,757381.0
2016-06-07 12:00:00,14.45,14.46,14.44,14.45,644777.0,11.8194,11.8276,11.8112,11.8194,644777.0
2016-06-07 12:05:00,14.45,14.45,14.43,14.43,515059.0,11.8194,11.8194,11.803,11.803,515059.0
2016-06-07 12:10:00,14.43,14.44,14.42,14.43,392631.0,11.803,11.8112,11.7948,11.803,392631.0
2016-06-07 12:15:00,14.43,14.46,14.42,14.45,1371875.0,11.803,11.8276,11.7948,11.8194,1371875.0
2016-06-07 12:20:00,14.44,14.47,14.44,14.46,951100.0,11.8112,11.8357,11.8112,11.8276,951100.0
2016-06-07 12:25:00,14.46,14.48,14.45,14.48,847468.0,11.8276,11.8439,11.8194,11.8439,847468.0
2016-06-07 12:30:00,14.48,14.49,14.47,14.47,469209.0,11.8439,11.8521,11.8357,11.8357,469209.0
2016-06-07 12:35:00,14.48,14.49,14.46,14.48,599253.0,11.8439,11.8521,11.8276,11.8439,599253.0
2016-06-07 12:40:00,14.48,14.49,14.47,14.48,285025.0,11.8439,11.8521,11.8357,11.8439,285025.0
2016-06-07 12:45:00,14.48,14.49,14.47,14.47,409838.0,11.8439,11.8521,11.8357,11.8357,409838.0
2016-06-07 12:50:00,14.47,14.48,14.46,14.46,232141.0,11.8357,11.8439,11.8276,11.8276,232141.0
2016-06-07 12:55:00,14.46,14.47,14.45,14.46,377304.0,11.8276,11.8357,11.8194,11.8276,377304.0
2016-06-07 13:00:00,14.46,14.48,14.45,14.48,794555.0,11.8276,11.8439,11.8194,11.8439,794555.0
2016-06-07 13:05:00,14.47,14.48,14.46,14.47,571812.0,11.8357,11.8439,11.8276,11.8357,571812.0
2016-06-07 13:10:00,14.47,14.48,14.45,14.46,457135.0,11.8357,11.8439,11.8194,11.8276,457135.0
2016-06-07 13:15:00,14.46,14.47,14.45,14.47,358856.0,11.8276,11.8357,11.8194,11.8357,358856.0
2016-06-07 13:20:00,14.46,14.47,14.46,14.46,150426.0,11.8276,11.8357,11.8276,11.8276,150426.0
2016-06-07 13:25:00,14.46,14.47,14.46,14.46,171059.0,11.8276,11.8357,11.8276,11.8276,171059.0
2016-06-07 13:30:00,14.46,14.48,14.46,14.47,374430.0,11.8276,11.8439,11.8276,11.8357,374430.0
2016-06-07 13:35:00,14.48,14.48,14.46,14.48,405161.0,11.8439,11.8439,11.8276,11.8439,405161.0
2016-06-07 13:40:00,14.48,14.49,14.47,14.49,343446.0,11.8439,11.8521,11.8357,11.8521,343446.0
2016-06-07 13:45:00,14.49,14.49,14.47,14.48,331469.0,11.8521,11.8521,11.8357,11.8439,331469.0
2016-06-07 13:50:00,14.48,14.48,14.46,14.46,252690.0,11.8439,11.8439,11.8276,11.8276,252690.0
2016-06-07 13:55:00,14.46,14.47,14.44,14.44,756110.0,11.8276,11.8357,11.8112,11.8112,756110.0
2016-06-07 14:00:00,14.44,14.45,14.44,14.45,453456.0,11.8112,11.8194,11.8112,11.8194,453456.0
2016-06-07 14:05:00,14.45,14.45,14.43,14.44,1012530.0,11.8194,11.8194,11.803,11.8112,1012530.0
2016-06-07 14:10:00,14.44,14.45,14.43,14.45,373410.0,11.8112,11.8194,11.803,11.8194,373410.0
2016-06-07 14:15:00,14.45,14.46,14.44,14.46,440571.0,11.8194,11.8276,11.8112,11.8276,440571.0
2016-06-07 14:20:00,14.46,14.46,14.44,14.45,191510.0,11.8276,11.8276,11.8112,11.8194,191510.0
2016-06-07 14:25:00,14.45,14.46,14.44,14.45,159353.0,11.8194,11.8276,11.8112,11.8194,159353.0
2016-06-07 14:30:00,14.45,14.46,14.44,14.45,196447.0,11.8194,11.8276,11.8112,11.8194,196447.0
2016-06-07 14:35:00,14.45,14.45,14.44,14.45,210173.0,11.8194,11.8194,11.8112,11.8194,210173.0
2016-06-07 14:40:00,14.45,14.45,14.44,14.44,236357.0,11.8194,11.8194,11.8112,11.8112,236357.0
2016-06-07 14:45:00,14.45,14.45,14.44,14.44,285484.0,11.8194,11.8194,11.8112,11.8112,285484.0
2016-06-07 14:50:00,14.44,14.46,14.43,14.45,510020.0,11.8112,11.8276,11.803,11.8194,510020.0
2016-06-07 14:55:00,14.46,14.46,14.43,14.44,325529.0,11.8276,11.8276,11.803,11.8112,325529.0
2016-06-07 15:00:00,14.43,14.44,14.43,14.43,189418.0,11.803,11.8112,11.803,11.803,189418.0
2016-06-07 15:05:00,14.43,14.44,14.42,14.43,351303.0,11.803,11.8112,11.7948,11.803,351303.0
2016-06-07 15:10:00,14.43,14.43,14.42,14.42,611193.0,11.803,11.803,11.7948,11.7948,611193.0
2016-06-07 15:15:00,14.42,14.43,14.41,14.41,771196.0,11.7948,11.803,11.7867,11.7867,771196.0
2016-06-07 15:20:00,14.42,14.42,14.4,14.4,876003.0,11.7948,11.7948,11.7785,11.7785,876003.0
2016-06-07 15:25:00,14.4,14.42,14.4,14.41,585498.0,11.7785,11.7948,11.7785,11.7867,585498.0
2016-06-07 15:30:00,14.41,14.41,14.4,14.41,387482.0,11.7867,11.7867,11.7785,11.7867,387482.0
2016-06-07 15:35:00,14.4,14.41,14.37,14.38,1745513.0,11.7785,11.7867,11.7539,11.7621,1745513.0
2016-06-07 15:40:00,14.39,14.39,14.36,14.37,1878668.0,11.7703,11.7703,11.7458,11.7539,1878668.0
2016-06-07 15:45:00,14.36,14.38,14.35,14.36,2335774.0,11.7458,11.7621,11.7376,11.7458,2335774.0
2016-06-07 15:50:00,14.36,14.36,14.35,14.35,1333478.0,11.7458,11.7458,11.7376,11.7376,1333478.0
2016-06-07 15:55:00,14.36,14.36,14.34,14.35,4333019.0,11.7458,11.7458,11.7294,11.7376,4333019.0
2016-06-08 09:30:00,14.35,14.46,14.34,14.44,2282873.0,11.7376,11.8276,11.7294,11.8112,2282873.0
2016-06-08 09:35:00,14.44,14.46,14.41,14.44,1659225.0,11.8112,11.8276,11.7867,11.8112,1659225.0
2016-06-08 09:40:00,14.44,14.45,14.39,14.39,1587853.0,11.8112,11.8194,11.7703,11.7703,1587853.0
2016-06-08 09:45:00,14.4,14.44,14.39,14.4,1802460.0,11.7785,11.8112,11.7703,11.7785,1802460.0
2016-06-08 09:50:00,14.4,14.43,14.39,14.41,1101837.0,11.7785,11.803,11.7703,11.7867,1101837.0
2016-06-08 09:55:00,14.41,14.44,14.41,14.43,756809.0,11.7867,11.8112,11.7867,11.803,756809.0
2016-06-08 10:00:00,14.43,14.44,14.4,14.4,483095.0,11.803,11.8112,11.7785,11.7785,483095.0
2016-06-08 10:05:00,14.41,14.42,14.39,14.39,1182117.0,11.7867,11.7948,11.7703,11.7703,1182117.0
2016-06-08 10:10:00,14.39,14.4,14.34,14.36,1198772.0,11.7703,11.7785,11.7294,11.7458,1198772.0
2016-06-08 10:15:00,14.35,14.37,14.33,14.35,1543739.0,11.7376,11.7539,11.7212,11.7376,1543739.0
2016-06-08 10:20:00,14.34,14.37,14.34,14.37,1292248.0,11.7294,11.7539,11.7294,11.7539,1292248.0
2016-06-08 10:25:00,14.37,14.39,14.36,14.36,899300.0,11.7539,11.7703,11.7458,11.7458,899300.0
2016-06-08 10:30:00,14.37,14.38,14.34,14.37,818908.0,11.7539,11.7621,11.7294,11.7539,818908.0
2016-06-08 10:35:00,14.38,14.38,14.35,14.36,811424.0,11.7621,11.7621,11.7376,11.7458,811424.0
2016-06-08 10:40:00,14.35,14.37,14.34,14.36,988781.0,11.7376,11.7539,11.7294,11.7458,988781.0
2016-06-08 10:45:00,14.36,14.38,14.35,14.37,591246.0,11.7458,11.7621,11.7376,11.7539,591246.0
2016-06-08 10:50:00,14.37,14.38,14.34,14.35,1011335.0,11.7539,11.7621,11.7294,11.7376,1011335.0
2016-06-08 10:55:00,14.35,14.35,14.32,14.33,984139.0,11.7376,11.7376,11.713,11.7212,984139.0
2016-06-08 11:00:00,14.33,14.34,14.31,14.33,632976.0,11.7212,11.7294,11.7049,11.7212,632976.0
2016-06-08 11:05:00,14.33,14.33,14.3,14.32,602259.0,11.7212,11.7212,11.6967,11.713,602259.0
2016-06-08 11:10:00,14.32,14.33,14.31,14.33,543684.0,11.713,11.7212,11.7049,11.7212,543684.0
2016-06-08 11:15:00,14.33,14.33,14.32,14.33,188453.0,11.7212,11.7212,11.713,11.7212,188453.0
2016-06-08 11:20:00,14.33,14.33,14.31,14.32,367721.0,11.7212,11.7212,11.7049,11.713,367721.0
2016-06-08 11:25:00,14.32,14.33,14.3,14.32,510383.0,11.713,11.7212,11.6967,11.713,510383.0
2016-06-08 11:30:00,14.32,14.33,14.31,14.32,415545.0,11.713,11.7212,11.7049,11.713,415545.0
2016-06-08 11:35:00,14.32,14.33,14.32,14.32,292751.0,11.713,11.7212,11.713,11.713,292751.0
2016-06-08 11:40:00,14.33,14.33,14.31,14.31,376479.0,11.7212,11.7212,11.7049,11.7049,376479.0
2016-06-08 11:45:00,14.31,14.32,14.3,14.3,659351.0,11.7049,11.713,11.6967,11.6967,659351.0
2016-06-08 11:50:00,14.31,14.31,14.3,14.31,337008.0,11.7049,11.7049,11.6967,11.7049,337008.0
2016-06-08 11:55:00,14.31,14.31,14.3,14.31,160524.0,11.7049,11.7049,11.6967,11.7049,160524.0
2016-06-08 12:00:00,14.3,14.31,14.3,14.31,374419.0,11.6967,11.7049,11.6967,11.7049,374419.0
2016-06-08 12:05:00,14.3,14.32,14.3,14.32,678670.0,11.6967,11.713,11.6967,11.713,678670.0
2016-06-08 12:10:00,14.32,14.33,14.31,14.31,456013.0,11.713,11.7212,11.7049,11.7049,456013.0
2016-06-08 12:15:00,14.31,14.32,14.3,14.3,189650.0,11.7049,11.713,11.6967,11.6967,189650.0
2016-06-08 12:20:00,14.3,14.31,14.3,14.31,240629.0,11.6967,11.7049,11.6967,11.7049,240629.0
2016-06-08 12:25:00,14.31,14.31,14.3,14.3,199915.0,11.7049,11.7049,11.6967,11.6967,199915.0
2016-06-08 12:30:00,14.3,14.31,14.3,14.31,299512.0,11.6967,11.7049,11.6967,11.7049,299512.0
2016-06-08 12:35:00,14.31,14.31,14.3,14.31,330764.0,11.7049,11.7049,11.6967,11.7049,330764.0
2016-06-08 12:40:00,14.31,14.31,14.3,14.31,450566.0,11.7049,11.7049,11.6967,11.7049,450566.0
2016-06-08 12:45:00,14.3,14.31,14.3,14.31,194984.0,11.6967,11.7049,11.6967,11.7049,194984.0
2016-06-08 12:50:00,14.31,14.33,14.3,14.32,549933.0,11.7049,11.7212,11.6967,11.713,549933.0
2016-06-08 12:55:00,14.33,14.34,14.31,14.34,449079.0,11.7212,11.7294,11.7049,11.7294,449079.0
2016-06-08 13:00:00,14.34,14.35,14.33,14.35,605861.0,11.7294,11.7376,11.7212,11.7376,605861.0
2016-06-08 13:05:00,14.34,14.35,14.33,14.34,274392.0,11.7294,11.7376,11.7212,11.7294,274392.0
2016-06-08 13:10:00,14.33,14.34,14.33,14.34,122314.0,11.7212,11.7294,11.7212,11.7294,122314.0
2016-06-08 13:15:00,14.34,14.35,14.32,14.35,422244.0,11.7294,11.7376,11.713,11.7376,422244.0
2016-06-08 13:20:00,14.35,14.35,14.33,14.34,399375.0,11.7376,11.7376,11.7212,11.7294,399375.0
2016-06-08 13:25:00,14.34,14.34,14.31,14.31,371722.0,11.7294,11.7294,11.7049,11.7049,371722.0
2016-06-08 13:30:00,14.31,14.33,14.31,14.33,456560.0,11.7049,11.7212,11.7049,11.7212,456560.0
2016-06-08 13:35:00,14.33,14.33,14.32,14.32,53306.0,11.7212,11.7212,11.713,11.713,53306.0
2016-06-08 13:40:00,14.32,14.33,14.31,14.32,473090.0,11.713,11.7212,11.7049,11.713,473090.0
2016-06-08 13:45:00,14.33,14.33,14.32,14.33,246242.0,11.7212,11.7212,11.713,11.7212,246242.0
2016-06-08 13:50:00,14.33,14.35,14.32,14.35,325724.0,11.7212,11.7376,11.713,11.7376,325724.0
2016-06-08 13:55:00,14.35,14.35,14.34,14.35,368697.0,11.7376,11.7376,11.7294,11.7376,368697.0
2016-06-08 14:00:00,14.35,14.36,14.34,14.36,753159.0,11.7376,11.7458,11.7294,11.7458,753159.0
2016-06-08 14:05:00,14.36,14.36,14.35,14.36,247444.0,11.7458,11.7458,11.7376,11.7458,247444.0
2016-06-08 14:10:00,14.36,14.36,14.35,14.36,246278.0,11.7458,11.7458,11.7376,11.7458,246278.0
2016-06-08 14:15:00,14.36,14.38,14.35,14.37,807924.0,11.7458,11.7621,11.7376,11.7539,807924.0
2016-06-08 14:20:00,14.37,14.38,14.36,14.38,325513.0,11.7539,11.7621,11.7458,11.7621,325513.0
2016-06-08 14:25:00,14.38,14.4,14.37,14.4,766572.0,11.7621,11.7785,11.7539,11.7785,766572.0
2016-06-08 14:30:00,14.4,14.41,14.39,14.41,523756.0,11.7785,11.7867,11.7703,11.7867,523756.0
2016-06-08 14:35:00,14.41,14.41,14.4,14.41,330103.0,11.7867,11.7867,11.7785,11.7867,330103.0
2016-06-08 14:40:00,14.41,14.42,14.4,14.42,367344.0,11.7867,11.7948,11.7785,11.7948,367344.0
2016-06-08 14:45:00,14.42,14.44,14.41,14.41,1151529.0,11.7948,11.8112,11.7867,11.7867,1151529.0
2016-06-08 14:50:00,14.42,14.43,14.4,14.43,907254.0,11.7948,11.803,11.7785,11.803,907254.0
2016-06-08 14:55:00,14.43,14.44,14.42,14.42,518097.0,11.803,11.8112,11.7948,11.7948,518097.0
2016-06-08 15:00:00,14.43,14.43,14.42,14.43,639707.0,11.803,11.803,11.7948,11.803,639707.0
2016-06-08 15:05:00,14.43,14.43,14.42,14.43,253953.0,11.803,11.803,11.7948,11.803,253953.0
2016-06-08 15:10:00,14.42,14.43,14.4,14.43,779828.0,11.7948,11.803,11.7785,11.803,779828.0
2016-06-08 15:15:00,14.43,14.43,14.41,14.43,533334.0,11.803,11.803,11.7867,11.803,533334.0
2016-06-08 15:20:00,14.42,14.43,14.41,14.43,516028.0,11.7948,11.803,11.7867,11.803,516028.0
2016-06-08 15:25:00,14.43,14.43,14.41,14.42,586384.0,11.803,11.803,11.7867,11.7948,586384.0
2016-06-08 15:30:00,14.41,14.43,14.41,14.42,798776.0,11.7867,11.803,11.7867,11.7948,798776.0
2016-06-08 15:35:00,14.42,14.43,14.41,14.43,511302.0,11.7948,11.803,11.7867,11.803,511302.0
2016-06-08 15:40:00,14.43,14.44,14.42,14.43,965437.0,11.803,11.8112,11.7948,11.803,965437.0
2016-06-08 15:45:00,14.43,14.44,14.42,14.44,966607.0,11.803,11.8112,11.7948,11.8112,966607.0
2016-06-08 15:50:00,14.44,14.44,14.42,14.43,1159261.0,11.8112,11.8112,11.7948,11.803,1159261.0
2016-06-08 15:55:00,14.43,14.43,14.42,14.42,1554884.0,11.803,11.803,11.7948,11.7948,1554884.0
2016-06-09 09:30:00,14.32,14.32,14.2,14.21,4213216.0,11.713,11.713,11.6149,11.6231,4213216.0
2016-06-09 09:35:00,14.21,14.23,14.15,14.16,3350303.0,11.6231,11.6394,11.574,11.5822,3350303.0
2016-06-09 09:40:00,14.16,14.21,14.15,14.15,2666216.0,11.5822,11.6231,11.574,11.574,2666216.0
2016-06-09 09:45:00,14.15,14.17,14.1,14.14,3572796.0,11.574,11.5903,11.5331,11.5658,3572796.0
2016-06-09 09:50:00,14.14,14.17,14.13,14.15,1366869.0,11.5658,11.5903,11.5576,11.574,1366869.0
2016-06-09 09:55:00,14.15,14.15,14.12,14.13,1445593.0,11.574,11.574,11.5494,11.5576,1445593.0
2016-06-09 10:00:00,14.13,14.13,14.08,14.1,2585625.0,11.5576,11.5576,11.5167,11.5331,2585625.0
2016-06-09 10:05:00,14.1,14.15,14.09,14.13,2641338.0,11.5331,11.574,11.5249,11.5576,2641338.0
2016-06-09 10:10:00,14.12,14.14,14.1,14.11,1340970.0,11.5494,11.5658,11.5331,11.5413,1340970.0
2016-06-09 10:15:00,14.11,14.13,14.09,14.12,1926206.0,11.5413,11.5576,11.5249,11.5494,1926206.0
2016-06-09 10:20:00,14.12,14.13,14.1,14.12,973127.0,11.5494,11.5576,11.5331,11.5494,973127.0
2016-06-09 10:25:00,14.13,14.13,14.11,14.12,783058.0,11.5576,11.5576,11.5413,11.5494,783058.0
2016-06-09 10:30:00,14.12,14.12,14.1,14.1,1326987.0,11.5494,11.5494,11.5331,11.5331,1326987.0
2016-06-09 10:35:00,14.1,14.14,14.1,14.13,1459433.0,11.5331,11.5658,11.5331,11.5576,1459433.0
2016-06-09 10:40:00,14.14,14.15,14.12,14.15,810154.0,11.5658,11.574,11.5494,11.574,810154.0
2016-06-09 10:45:00,14.15,14.17,14.14,14.16,1021420.0,11.574,11.5903,11.5658,11.5822,1021420.0
2016-06-09 10:50:00,14.16,14.16,14.13,14.14,995525.0,11.5822,11.5822,11.5576,11.5658,995525.0
2016-06-09 10:55:00,14.14,14.15,14.13,14.14,827987.0,11.5658,11.574,11.5576,11.5658,827987.0
2016-06-09 11:00:00,14.14,14.14,14.13,14.14,272474.0,11.5658,11.5658,11.5576,11.5658,272474.0
2016-06-09 11:05:00,14.14,14.14,14.13,14.14,985375.0,11.5658,11.5658,11.5576,11.5658,985375.0
2016-06-09 11:10:00,14.14,14.14,14.1,14.1,836744.0,11.5658,11.5658,11.5331,11.5331,836744.0
2016-06-09 11:15:00,14.1,14.12,14.1,14.11,707687.0,11.5331,11.5494,11.5331,11.5413,707687.0
2016-06-09 11:20:00,14.11,14.12,14.1,14.11,847926.0,11.5413,11.5494,11.5331,11.5413,847926.0
2016-06-09 11:25:00,14.11,14.12,14.1,14.12,1007342.0,11.5413,11.5494,11.5331,11.5494,1007342.0
2016-06-09 11:30:00,14.12,14.12,14.09,14.1,1400306.0,11.5494,11.5494,11.5249,11.5331,1400306.0
2016-06-09 11:35:00,14.11,14.11,14.09,14.1,798020.0,11.5413,11.5413,11.5249,11.5331,798020.0
2016-06-09 11:40:00,14.11,14.11,14.09,14.1,382947.0,11.5413,11.5413,11.5249,11.5331,382947.0
2016-06-09 11:45:00,14.09,14.11,14.09,14.1,384222.0,11.5249,11.5413,11.5249,11.5331,384222.0
2016-06-09 11:50:00,14.11,14.12,14.1,14.11,544545.0,11.5413,11.5494,11.5331,11.5413,544545.0
2016-06-09 11:55:00,14.1,14.13,14.1,14.13,907844.0,11.5331,11.5576,11.5331,11.5576,907844.0
2016-06-09 12:00:00,14.13,14.14,14.11,14.13,690745.0,11.5576,11.5658,11.5413,11.5576,690745.0
2016-06-09 12:05:00,14.13,14.13,14.12,14.12,186040.0,11.5576,11.5576,11.5494,11.5494,186040.0
2016-06-09 12:10:00,14.13,14.14,14.11,14.13,684230.0,11.5576,11.5658,11.5413,11.5576,684230.0
2016-06-09 12:15:00,14.13,14.13,14.12,14.12,132083.0,11.5576,11.5576,11.5494,11.5494,132083.0
2016-06-09 12:20:00,14.13,14.14,14.12,14.14,669037.0,11.5576,11.5658,11.5494,11.5658,669037.0
2016-06-09 12:25:00,14.14,14.15,14.13,14.15,309754.0,11.5658,11.574,11.5576,11.574,309754.0
2016-06-09 12:30:00,14.15,14.16,14.14,14.16,657912.0,11.574,11.5822,11.5658,11.5822,657912.0
2016-06-09 12:35:00,14.16,14.16,14.14,14.16,533684.0,11.5822,11.5822,11.5658,11.5822,533684.0
2016-06-09 12:40:00,14.16,14.17,14.15,14.16,361963.0,11.5822,11.5903,11.574,11.5822,361963.0
2016-06-09 12:45:00,14.17,14.19,14.15,14.19,644421.0,11.5903,11.6067,11.574,11.6067,644421.0
2016-06-09 12:50:00,14.18,14.19,14.17,14.18,746063.0,11.5985,11.6067,11.5903,11.5985,746063.0
2016-06-09 12:55:00,14.18,14.19,14.18,14.18,433894.0,11.5985,11.6067,11.5985,11.5985,433894.0
2016-06-09 13:00:00,14.19,14.19,14.17,14.18,625839.0,11.6067,11.6067,11.5903,11.5985,625839.0
2016-06-09 13:05:00,14.18,14.18,14.16,14.16,740536.0,11.5985,11.5985,11.5822,11.5822,740536.0
2016-06-09 13:10:00,14.16,14.18,14.16,14.17,471532.0,11.5822,11.5985,11.5822,11.5903,471532.0
2016-06-09 13:15:00,14.17,14.22,14.16,14.22,1138444.0,11.5903,11.6312,11.5822,11.6312,1138444.0
2016-06-09 13:20:00,14.22,14.23,14.21,14.23,776706.0,11.6312,11.6394,11.6231,11.6394,776706.0
2016-06-09 13:25:00,14.23,14.23,14.21,14.21,377179.0,11.6394,11.6394,11.6231,11.6231,377179.0
2016-06-09 13:30:00,14.21,14.22,14.21,14.21,315752.0,11.6231,11.6312,11.6231,11.6231,315752.0
2016-06-09 13:35:00,14.21,14.22,14.2,14.2,560093.0,11.6231,11.6312,11.6149,11.6149,560093.0
2016-06-09 13:40:00,14.2,14.21,14.17,14.18,1053278.0,11.6149,11.6231,11.5903,11.5985,1053278.0
2016-06-09 13:45:00,14.18,14.19,14.17,14.18,270510.0,11.5985,11.6067,11.5903,11.5985,270510.0
2016-06-09 13:50:00,14.18,14.19,14.15,14.16,662457.0,11.5985,11.6067,11.574,11.5822,662457.0
2016-06-09 13:55:00,14.16,14.18,14.16,14.17,271585.0,11.5822,11.5985,11.5822,11.5903,271585.0
2016-06-09 14:00:00,14.18,14.18,14.17,14.18,212015.0,11.5985,11.5985,11.5903,11.5985,212015.0
2016-06-09 14:05:00,14.17,14.18,14.16,14.17,382241.0,11.5903,11.5985,11.5822,11.5903,382241.0
2016-06-09 14:10:00,14.17,14.19,14.16,14.19,270600.0,11.5903,11.6067,11.5822,11.6067,270600.0
2016-06-09 14:15:00,14.19,14.2,14.18,14.2,307131.0,11.6067,11.6149,11.5985,11.6149,307131.0
2016-06-09 14:20:00,14.19,14.22,14.18,14.21,812841.0,11.6067,11.6312,11.5985,11.6231,812841.0
2016-06-09 14:25:00,14.22,14.23,14.21,14.21,785722.0,11.6312,11.6394,11.6231,11.6231,785722.0
2016-06-09 14:30:00,14.21,14.23,14.21,14.22,423991.0,11.6231,11.6394,11.6231,11.6312,423991.0
2016-06-09 14:35:00,14.21,14.23,14.21,14.22,321074.0,11.6231,11.6394,11.6231,11.6312,321074.0
2016-06-09 14:40:00,14.22,14.24,14.21,14.23,659723.0,11.6312,11.6476,11.6231,11.6394,659723.0
2016-06-09 14:45:00,14.23,14.24,14.2,14.21,410582.0,11.6394,11.6476,11.6149,11.6231,410582.0
2016-06-09 14:50:00,14.21,14.22,14.2,14.2,353599.0,11.6231,11.6312,11.6149,11.6149,353599.0
2016-06-09 14:55:00,14.2,14.21,14.2,14.2,348940.0,11.6149,11.6231,11.6149,11.6149,348940.0
2016-06-09 15:00:00,14.21,14.21,14.2,14.2,256260.0,11.6231,11.6231,11.6149,11.6149,256260.0
2016-06-09 15:05:00,14.2,14.21,14.19,14.21,703511.0,11.6149,11.6231,11.6067,11.6231,703511.0
2016-06-09 15:10:00,14.21,14.21,14.17,14.19,1135578.0,11.6231,11.6231,11.5903,11.6067,1135578.0
2016-06-09 15:15:00,14.18,14.19,14.16,14.18,570110.0,11.5985,11.6067,11.5822,11.5985,570110.0
2016-06-09 15:20:00,14.17,14.19,14.17,14.18,640169.0,11.5903,11.6067,11.5903,11.5985,640169.0
2016-06-09 15:25:00,14.18,14.19,14.17,14.19,326520.0,11.5985,11.6067,11.5903,11.6067,326520.0
2016-06-09 15:30:00,14.19,14.2,14.18,14.2,347451.0,11.6067,11.6149,11.5985,11.6149,347451.0
2016-06-09 15:35:00,14.2,14.2,14.18,14.19,741288.0,11.6149,11.6149,11.5985,11.6067,741288.0
2016-06-09 15:40:00,14.19,14.2,14.18,14.19,569069.0,11.6067,11.6149,11.5985,11.6067,569069.0
2016-06-09 15:45:00,14.2,14.2,14.19,14.2,663020.0,11.6149,11.6149,11.6067,11.6149,663020.0
2016-06-09 15:50:00,14.19,14.2,14.19,14.19,916055.0,11.6067,11.6149,11.6067,11.6067,916055.0
2016-06-09 15:55:00,14.2,14.2,14.18,14.18,2392548.0,11.6149,11.6149,11.5985,11.5985,2392548.0
2016-06-10 09:30:00,13.98,14.0,13.88,13.94,3958277.0,11.4349,11.4513,11.3531,11.4022,3958277.0
2016-06-10 09:35:00,13.94,13.95,13.86,13.88,2927565.0,11.4022,11.4104,11.3368,11.3531,2927565.0
2016-06-10 09:40:00,13.88,13.89,13.85,13.87,2326126.0,11.3531,11.3613,11.3286,11.345,2326126.0
2016-06-10 09:45:00,13.88,13.9,13.86,13.86,2738854.0,11.3531,11.3695,11.3368,11.3368,2738854.0
2016-06-10 09:50:00,13.87,13.9,13.85,13.88,2539991.0,11.345,11.3695,11.3286,11.3531,2539991.0
2016-06-10 09:55:00,13.88,13.9,13.87,13.87,1758679.0,11.3531,11.3695,11.345,11.345,1758679.0
2016-06-10 10:00:00,13.88,13.91,13.87,13.88,1141228.0,11.3531,11.3777,11.345,11.3531,1141228.0
2016-06-10 10:05:00,13.88,13.89,13.87,13.87,783637.0,11.3531,11.3613,11.345,11.345,783637.0
2016-06-10 10:10:00,13.88,13.88,13.86,13.87,1516077.0,11.3531,11.3531,11.3368,11.345,1516077.0
2016-06-10 10:15:00,13.87,13.88,13.85,13.88,1493200.0,11.345,11.3531,11.3286,11.3531,1493200.0
2016-06-10 10:20:00,13.88,13.91,13.87,13.91,1359842.0,11.3531,11.3777,11.345,11.3777,1359842.0
2016-06-10 10:25:00,13.91,13.92,13.88,13.88,1168425.0,11.3777,11.3859,11.3531,11.3531,1168425.0
2016-06-10 10:30:00,13.89,13.91,13.88,13.91,1276981.0,11.3613,11.3777,11.3531,11.3777,1276981.0
2016-06-10 10:35:00,13.91,13.91,13.89,13.89,506615.0,11.3777,11.3777,11.3613,11.3613,506615.0
2016-06-10 10:40:00,13.9,13.91,13.88,13.9,1336142.0,11.3695,11.3777,11.3531,11.3695,1336142.0
2016-06-10 10:45:00,13.9,13.9,13.86,13.86,1209636.0,11.3695,11.3695,11.3368,11.3368,1209636.0
2016-06-10 10:50:00,13.87,13.89,13.86,13.87,1058464.0,11.345,11.3613,11.3368,11.345,1058464.0
2016-06-10 10:55:00,13.87,13.89,13.86,13.88,549168.0,11.345,11.3613,11.3368,11.3531,549168.0
2016-06-10 11:00:00,13.89,13.9,13.88,13.89,800978.0,11.3613,11.3695,11.3531,11.3613,800978.0
2016-06-10 11:05:00,13.89,13.91,13.88,13.91,595824.0,11.3613,11.3777,11.3531,11.3777,595824.0
2016-06-10 11:10:00,13.91,13.91,13.88,13.89,604701.0,11.3777,11.3777,11.3531,11.3613,604701.0
2016-06-10 11:15:00,13.88,13.9,13.88,13.9,427553.0,11.3531,11.3695,11.3531,11.3695,427553.0
2016-06-10 11:20:00,13.9,13.91,13.89,13.9,414667.0,11.3695,11.3777,11.3613,11.3695,414667.0
2016-06-10 11:25:00,13.89,13.91,13.88,13.88,774504.0,11.3613,11.3777,11.3531,11.3531,774504.0
2016-06-10 11:30:00,13.88,13.91,13.88,13.88,818886.0,11.3531,11.3777,11.3531,11.3531,818886.0
2016-06-10 11:35:00,13.88,13.9,13.88,13.88,386381.0,11.3531,11.3695,11.3531,11.3531,386381.0
2016-06-10 11:40:00,13.88,13.9,13.87,13.87,860516.0,11.3531,11.3695,11.345,11.345,860516.0
2016-06-10 11:45:00,13.87,13.88,13.87,13.88,239283.0,11.345,11.3531,11.345,11.3531,239283.0
2016-06-10 11:50:00,13.88,13.89,13.86,13.87,1001844.0,11.3531,11.3613,11.3368,11.345,1001844.0
2016-06-10 11:55:00,13.87,13.88,13.86,13.87,600276.0,11.345,11.3531,11.3368,11.345,600276.0
2016-06-10 12:00:00,13.87,13.88,13.86,13.87,539254.0,11.345,11.3531,11.3368,11.345,539254.0
2016-06-10 12:05:00,13.87,13.87,13.85,13.85,1037511.0,11.345,11.345,11.3286,11.3286,1037511.0
2016-06-10 12:10:00,13.85,13.86,13.85,13.86,528408.0,11.3286,11.3368,11.3286,11.3368,528408.0
2016-06-10 12:15:00,13.85,13.86,13.83,13.84,1203873.0,11.3286,11.3368,11.3122,11.3204,1203873.0
2016-06-10 12:20:00,13.84,13.84,13.81,13.83,944402.0,11.3204,11.3204,11.2959,11.3122,944402.0
2016-06-10 12:25:00,13.83,13.83,13.82,13.83,431892.0,11.3122,11.3122,11.3041,11.3122,431892.0
2016-06-10 12:30:00,13.83,13.83,13.81,13.81,892123.0,11.3122,11.3122,11.2959,11.2959,892123.0
2016-06-10 12:35:00,13.81,13.83,13.81,13.82,638041.0,11.2959,11.3122,11.2959,11.3041,638041.0
2016-06-10 12:40:00,13.82,13.84,13.81,13.83,738885.0,11.3041,11.3204,11.2959,11.3122,738885.0
2016-06-10 12:45:00,13.84,13.85,13.82,13.84,572080.0,11.3204,11.3286,11.3041,11.3204,572080.0
2016-06-10 12:50:00,13.83,13.84,13.82,13.84,404588.0,11.3122,11.3204,11.3041,11.3204,404588.0
2016-06-10 12:55:00,13.84,13.85,13.83,13.84,394441.0,11.3204,11.3286,11.3122,11.3204,394441.0
2016-06-10 13:00:00,13.84,13.85,13.83,13.84,598544.0,11.3204,11.3286,11.3122,11.3204,598544.0
2016-06-10 13:05:00,13.85,13.85,13.83,13.85,987667.0,11.3286,11.3286,11.3122,11.3286,987667.0
2016-06-10 13:10:00,13.84,13.85,13.83,13.84,781774.0,11.3204,11.3286,11.3122,11.3204,781774.0
2016-06-10 13:15:00,13.84,13.85,13.83,13.84,253240.0,11.3204,11.3286,11.3122,11.3204,253240.0
2016-06-10 13:20:00,13.84,13.85,13.83,13.83,455778.0,11.3204,11.3286,11.3122,11.3122,455778.0
2016-06-10 13:25:00,13.84,13.84,13.82,13.83,827477.0,11.3204,11.3204,11.3041,11.3122,827477.0
2016-06-10 13:30:00,13.82,13.83,13.81,13.82,350452.0,11.3041,11.3122,11.2959,11.3041,350452.0
2016-06-10 13:35:00,13.82,13.83,13.81,13.82,403923.0,11.3041,11.3122,11.2959,11.3041,403923.0
2016-06-10 13:40:00,13.83,13.83,13.82,13.82,197177.0,11.3122,11.3122,11.3041,11.3041,197177.0
2016-06-10 13:45:00,13.82,13.83,13.81,13.81,1111705.0,11.3041,11.3122,11.2959,11.2959,1111705.0
2016-06-10 13:50:00,13.82,13.82,13.8,13.81,1146745.0,11.3041,11.3041,11.2877,11.2959,1146745.0
2016-06-10 13:55:00,13.8,13.81,13.77,13.78,1546666.0,11.2877,11.2959,11.2632,11.2713,1546666.0
2016-06-10 14:00:00,13.79,13.81,13.78,13.8,1211186.0,11.2795,11.2959,11.2713,11.2877,1211186.0
2016-06-10 14:05:00,13.8,13.81,13.79,13.8,1177314.0,11.2877,11.2959,11.2795,11.2877,1177314.0
2016-06-10 14:10:00,13.81,13.81,13.79,13.79,541636.0,11.2959,11.2959,11.2795,11.2795,541636.0
2016-06-10 14:15:00,13.79,13.8,13.79,13.79,601172.0,11.2795,11.2877,11.2795,11.2795,601172.0
2016-06-10 14:20:00,13.79,13.81,13.79,13.81,724314.0,11.2795,11.2959,11.2795,11.2959,724314.0
2016-06-10 14:25:00,13.81,13.81,13.79,13.81,719363.0,11.2959,11.2959,11.2795,11.2959,719363.0
2016-06-10 14:30:00,13.8,13.81,13.78,13.79,844533.0,11.2877,11.2959,11.2713,11.2795,844533.0
2016-06-10 14:35:00,13.79,13.83,13.78,13.83,805904.0,11.2795,11.3122,11.2713,11.3122,805904.0
2016-06-10 14:40:00,13.83,13.83,13.81,13.82,540566.0,11.3122,11.3122,11.2959,11.3041,540566.0
2016-06-10 14:45:00,13.82,13.82,13.8,13.81,1156092.0,11.3041,11.3041,11.2877,11.2959,1156092.0
2016-06-10 14:50:00,13.81,13.81,13.79,13.79,531405.0,11.2959,11.2959,11.2795,11.2795,531405.0
2016-06-10 14:55:00,13.79,13.8,13.78,13.78,427283.0,11.2795,11.2877,11.2713,11.2713,427283.0
2016-06-10 15:00:00,13.78,13.79,13.77,13.78,1827390.0,11.2713,11.2795,11.2632,11.2713,1827390.0
2016-06-10 15:05:00,13.78,13.78,13.76,13.76,739152.0,11.2713,11.2713,11.255,11.255,739152.0
2016-06-10 15:10:00,13.76,13.77,13.75,13.76,727907.0,11.255,11.2632,11.2468,11.255,727907.0
2016-06-10 15:15:00,13.76,13.77,13.75,13.77,943574.0,11.255,11.2632,11.2468,11.2632,943574.0
2016-06-10 15:20:00,13.77,13.79,13.76,13.78,1544872.0,11.2632,11.2795,11.255,11.2713,1544872.0
2016-06-10 15:25:00,13.78,13.81,13.78,13.79,1519660.0,11.2713,11.2959,11.2713,11.2795,1519660.0
2016-06-10 15:30:00,13.79,13.82,13.79,13.81,1108061.0,11.2795,11.3041,11.2795,11.2959,1108061.0
2016-06-10 15:35:00,13.81,13.82,13.79,13.79,2211021.0,11.2959,11.3041,11.2795,11.2795,2211021.0
2016-06-10 15:40:00,13.79,13.8,13.79,13.79,808704.0,11.2795,11.2877,11.2795,11.2795,808704.0
2016-06-10 15:45:00,13.79,13.84,13.79,13.84,2470642.0,11.2795,11.3204,11.2795,11.3204,2470642.0
2016-06-10 15:50:00,13.84,13.84,13.82,13.83,1614240.0,11.3204,11.3204,11.3041,11.3122,1614240.0
2016-06-10 15:55:00,13.83,13.83,13.82,13.82,3248125.0,11.3122,11.3122,11.3041,11.3041,3248125.0
2016-06-13 09:30:00,13.64,13.7,13.63,13.69,2897619.0,11.1568,11.2059,11.1487,11.1977,2897619.0
2016-06-13 09:35:00,13.69,13.73,13.63,13.63,1836295.0,11.1977,11.2304,11.1487,11.1487,1836295.0
2016-06-13 09:40:00,13.64,13.74,13.63,13.7,2084907.0,11.1568,11.2386,11.1487,11.2059,2084907.0
2016-06-13 09:45:00,13.7,13.81,13.69,13.81,2330343.0,11.2059,11.2959,11.1977,11.2959,2330343.0
2016-06-13 09:50:00,13.81,13.83,13.76,13.82,1820266.0,11.2959,11.3122,11.255,11.3041,1820266.0
2016-06-13 09:55:00,13.82,13.82,13.76,13.77,1244130.0,11.3041,11.3041,11.255,11.2632,1244130.0
2016-06-13 10:00:00,13.77,13.84,13.76,13.81,1419369.0,11.2632,11.3204,11.255,11.2959,1419369.0
2016-06-13 10:05:00,13.82,13.82,13.75,13.78,1688328.0,11.3041,11.3041,11.2468,11.2713,1688328.0
2016-06-13 10:10:00,13.78,13.82,13.77,13.8,1003716.0,11.2713,11.3041,11.2632,11.2877,1003716.0
2016-06-13 10:15:00,13.79,13.83,13.79,13.81,806560.0,11.2795,11.3122,11.2795,11.2959,806560.0
2016-06-13 10:20:00,13.82,13.87,13.82,13.86,1389309.0,11.3041,11.345,11.3041,11.3368,1389309.0
2016-06-13 10:25:00,13.86,13.89,13.84,13.88,734931.0,11.3368,11.3613,11.3204,11.3531,734931.0
2016-06-13 10:30:00,13.88,13.9,13.87,13.88,946632.0,11.3531,11.3695,11.345,11.3531,946632.0
2016-06-13 10:35:00,13.88,13.91,13.86,13.87,1275721.0,11.3531,11.3777,11.3368,11.345,1275721.0
2016-06-13 10:40:00,13.87,13.88,13.86,13.86,443439.0,11.345,11.3531,11.3368,11.3368,443439.0
2016-06-13 10:45:00,13.86,13.89,13.84,13.84,1157146.0,11.3368,11.3613,11.3204,11.3204,1157146.0
2016-06-13 10:50:00,13.85,13.85,13.81,13.82,761977.0,11.3286,11.3286,11.2959,11.3041,761977.0
2016-06-13 10:55:00,13.82,13.85,13.82,13.82,598236.0,11.3041,11.3286,11.3041,11.3041,598236.0
2016-06-13 11:00:00,13.83,13.85,13.8,13.84,622336.0,11.3122,11.3286,11.2877,11.3204,622336.0
2016-06-13 11:05:00,13.84,13.87,13.84,13.86,937547.0,11.3204,11.345,11.3204,11.3368,937547.0
2016-06-13 11:10:00,13.86,13.87,13.84,13.84,444284.0,11.3368,11.345,11.3204,11.3204,444284.0
2016-06-13 11:15:00,13.84,13.85,13.82,13.83,1081433.0,11.3204,11.3286,11.3041,11.3122,1081433.0
2016-06-13 11:20:00,13.83,13.85,13.82,13.82,593599.0,11.3122,11.3286,11.3041,11.3041,593599.0
2016-06-13 11:25:00,13.82,13.84,13.81,13.83,841915.0,11.3041,11.3204,11.2959,11.3122,841915.0
2016-06-13 11:30:00,13.83,13.83,13.79,13.79,821213.0,11.3122,11.3122,11.2795,11.2795,821213.0
2016-06-13 11:35:00,13.79,13.81,13.77,13.77,709980.0,11.2795,11.2959,11.2632,11.2632,709980.0
2016-06-13 11:40:00,13.78,13.78,13.76,13.77,410574.0,11.2713,11.2713,11.255,11.2632,410574.0
2016-06-13 11:45:00,13.77,13.78,13.75,13.76,407575.0,11.2632,11.2713,11.2468,11.255,407575.0
2016-06-13 11:50:00,13.76,13.77,13.75,13.75,395271.0,11.255,11.2632,11.2468,11.2468,395271.0
2016-06-13 11:55:00,13.75,13.76,13.73,13.74,537756.0,11.2468,11.255,11.2304,11.2386,537756.0
2016-06-13 12:00:00,13.74,13.76,13.73,13.76,441101.0,11.2386,11.255,11.2304,11.255,441101.0
2016-06-13 12:05:00,13.76,13.79,13.75,13.77,563700.0,11.255,11.2795,11.2468,11.2632,563700.0
2016-06-13 12:10:00,13.77,13.79,13.77,13.78,326062.0,11.2632,11.2795,11.2632,11.2713,326062.0
2016-06-13 12:15:00,13.78,13.8,13.77,13.77,406388.0,11.2713,11.2877,11.2632,11.2632,406388.0
2016-06-13 12:20:00,13.77,13.81,13.75,13.76,983923.0,11.2632,11.2959,11.2468,11.255,983923.0
2016-06-13 12:25:00,13.76,13.77,13.74,13.76,485224.0,11.255,11.2632,11.2386,11.255,485224.0
2016-06-13 12:30:00,13.75,13.77,13.74,13.76,426680.0,11.2468,11.2632,11.2386,11.255,426680.0
2016-06-13 12:35:00,13.76,13.78,13.75,13.76,470769.0,11.255,11.2713,11.2468,11.255,470769.0
2016-06-13 12:40:00,13.76,13.79,13.75,13.77,388377.0,11.255,11.2795,11.2468,11.2632,388377.0
2016-06-13 12:45:00,13.78,13.79,13.76,13.76,366892.0,11.2713,11.2795,11.255,11.255,366892.0
2016-06-13 12:50:00,13.76,13.79,13.76,13.78,548490.0,11.255,11.2795,11.255,11.2713,548490.0
2016-06-13 12:55:00,13.78,13.79,13.77,13.79,215833.0,11.2713,11.2795,11.2632,11.2795,215833.0
2016-06-13 13:00:00,13.78,13.79,13.76,13.77,223150.0,11.2713,11.2795,11.255,11.2632,223150.0
2016-06-13 13:05:00,13.77,13.78,13.75,13.77,364322.0,11.2632,11.2713,11.2468,11.2632,364322.0
2016-06-13 13:10:00,13.77,13.77,13.75,13.76,433899.0,11.2632,11.2632,11.2468,11.255,433899.0
2016-06-13 13:15:00,13.77,13.77,13.75,13.75,197815.0,11.2632,11.2632,11.2468,11.2468,197815.0
2016-06-13 13:20:00,13.75,13.78,13.75,13.77,655187.0,11.2468,11.2713,11.2468,11.2632,655187.0
2016-06-13 13:25:00,13.76,13.77,13.74,13.75,1229495.0,11.255,11.2632,11.2386,11.2468,1229495.0
2016-06-13 13:30:00,13.75,13.76,13.73,13.74,740705.0,11.2468,11.255,11.2304,11.2386,740705.0
2016-06-13 13:35:00,13.74,13.74,13.7,13.71,686896.0,11.2386,11.2386,11.2059,11.2141,686896.0
2016-06-13 13:40:00,13.71,13.71,13.69,13.71,779871.0,11.2141,11.2141,11.1977,11.2141,779871.0
2016-06-13 13:45:00,13.71,13.71,13.67,13.67,557963.0,11.2141,11.2141,11.1814,11.1814,557963.0
2016-06-13 13:50:00,13.68,13.68,13.65,13.65,439399.0,11.1896,11.1896,11.165,11.165,439399.0
2016-06-13 13:55:00,13.66,13.66,13.63,13.65,872313.0,11.1732,11.1732,11.1487,11.165,872313.0
2016-06-13 14:00:00,13.65,13.66,13.64,13.65,745753.0,11.165,11.1732,11.1568,11.165,745753.0
2016-06-13 14:05:00,13.64,13.65,13.64,13.65,286828.0,11.1568,11.165,11.1568,11.165,286828.0
2016-06-13 14:10:00,13.65,13.67,13.64,13.66,1012934.0,11.165,11.1814,11.1568,11.1732,1012934.0
2016-06-13 14:15:00,13.67,13.67,13.65,13.66,619441.0,11.1814,11.1814,11.165,11.1732,619441.0
2016-06-13 14:20:00,13.65,13.66,13.64,13.65,659442.0,11.165,11.1732,11.1568,11.165,659442.0
2016-06-13 14:25:00,13.65,13.66,13.64,13.66,435460.0,11.165,11.1732,11.1568,11.1732,435460.0
2016-06-13 14:30:00,13.66,13.68,13.64,13.66,900430.0,11.1732,11.1896,11.1568,11.1732,900430.0
2016-06-13 14:35:00,13.66,13.67,13.65,13.67,452772.0,11.1732,11.1814,11.165,11.1814,452772.0
2016-06-13 14:40:00,13.67,13.69,13.66,13.69,500777.0,11.1814,11.1977,11.1732,11.1977,500777.0
2016-06-13 14:45:00,13.68,13.69,13.66,13.67,379473.0,11.1896,11.1977,11.1732,11.1814,379473.0
2016-06-13 14:50:00,13.67,13.68,13.65,13.66,643678.0,11.1814,11.1896,11.165,11.1732,643678.0
2016-06-13 14:55:00,13.66,13.67,13.64,13.66,432210.0,11.1732,11.1814,11.1568,11.1732,432210.0
2016-06-13 15:00:00,13.66,13.67,13.64,13.65,754292.0,11.1732,11.1814,11.1568,11.165,754292.0
2016-06-13 15:05:00,13.65,13.65,13.61,13.62,653168.0,11.165,11.165,11.1323,11.1405,653168.0
2016-06-13 15:10:00,13.61,13.63,13.6,13.62,1075392.0,11.1323,11.1487,11.1241,11.1405,1075392.0
2016-06-13 15:15:00,13.62,13.63,13.61,13.62,601953.0,11.1405,11.1487,11.1323,11.1405,601953.0
2016-06-13 15:20:00,13.62,13.63,13.61,13.62,734178.0,11.1405,11.1487,11.1323,11.1405,734178.0
2016-06-13 15:25:00,13.61,13.62,13.6,13.6,735914.0,11.1323,11.1405,11.1241,11.1241,735914.0
2016-06-13 15:30:00,13.61,13.63,13.6,13.62,1189796.0,11.1323,11.1487,11.1241,11.1405,1189796.0
2016-06-13 15:35:00,13.62,13.62,13.6,13.61,558331.0,11.1405,11.1405,11.1241,11.1323,558331.0
2016-06-13 15:40:00,13.61,13.61,13.6,13.61,1398735.0,11.1323,11.1323,11.1241,11.1323,1398735.0
2016-06-13 15:45:00,13.6,13.61,13.6,13.61,1025501.0,11.1241,11.1323,11.1241,11.1323,1025501.0
2016-06-13 15:50:00,13.61,13.61,13.58,13.59,1985830.0,11.1323,11.1323,11.1078,11.1159,1985830.0
2016-06-13 15:55:00,13.58,13.61,13.58,13.61,4668101.0,11.1078,11.1323,11.1078,11.1323,4668101.0
2016-06-14 09:30:00,13.56,13.64,13.55,13.63,1859682.0,11.0914,11.1568,11.0832,11.1487,1859682.0
2016-06-14 09:35:00,13.63,13.72,13.6,13.68,2190466.0,11.1487,11.2223,11.1241,11.1896,2190466.0
2016-06-14 09:40:00,13.67,13.73,13.67,13.72,1732810.0,11.1814,11.2304,11.1814,11.2223,1732810.0
2016-06-14 09:45:00,13.72,13.72,13.67,13.68,1590785.0,11.2223,11.2223,11.1814,11.1896,1590785.0
2016-06-14 09:50:00,13.68,13.7,13.6,13.64,1236279.0,11.1896,11.2059,11.1241,11.1568,1236279.0
2016-06-14 09:55:00,13.64,13.68,13.63,13.66,907656.0,11.1568,11.1896,11.1487,11.1732,907656.0
2016-06-14 10:00:00,13.66,13.7,13.65,13.68,1105513.0,11.1732,11.2059,11.165,11.1896,1105513.0
2016-06-14 10:05:00,13.68,13.68,13.6,13.6,1112631.0,11.1896,11.1896,11.1241,11.1241,1112631.0
2016-06-14 10:10:00,13.61,13.61,13.53,13.53,2500402.0,11.1323,11.1323,11.0669,11.0669,2500402.0
2016-06-14 10:15:00,13.53,13.55,13.51,13.52,1503645.0,11.0669,11.0832,11.0505,11.0587,1503645.0
2016-06-14 10:20:00,13.52,13.53,13.5,13.5,2557971.0,11.0587,11.0669,11.0423,11.0423,2557971.0
2016-06-14 10:25:00,13.51,13.51,13.48,13.48,1036652.0,11.0505,11.0505,11.026,11.026,1036652.0
2016-06-14 10:30:00,13.49,13.52,13.48,13.49,1289264.0,11.0341,11.0587,11.026,11.0341,1289264.0
2016-06-14 10:35:00,13.49,13.54,13.48,13.54,3649212.0,11.0341,11.075,11.026,11.075,3649212.0
2016-06-14 10:40:00,13.53,13.54,13.52,13.52,728977.0,11.0669,11.075,11.0587,11.0587,728977.0
2016-06-14 10:45:00,13.53,13.53,13.49,13.51,603091.0,11.0669,11.0669,11.0341,11.0505,603091.0
2016-06-14 10:50:00,13.51,13.52,13.48,13.48,652425.0,11.0505,11.0587,11.026,11.026,652425.0
2016-06-14 10:55:00,13.48,13.48,13.45,13.46,1231958.0,11.026,11.026,11.0014,11.0096,1231958.0
2016-06-14 11:00:00,13.46,13.46,13.43,13.44,951166.0,11.0096,11.0096,10.9851,10.9932,951166.0
2016-06-14 11:05:00,13.45,13.46,13.43,13.45,878930.0,11.0014,11.0096,10.9851,11.0014,878930.0
2016-06-14 11:10:00,13.44,13.45,13.4,13.41,816494.0,10.9932,11.0014,10.9605,10.9687,816494.0
2016-06-14 11:15:00,13.42,13.42,13.37,13.4,1066644.0,10.9769,10.9769,10.936,10.9605,1066644.0
2016-06-14 11:20:00,13.4,13.44,13.39,13.44,799391.0,10.9605,10.9932,10.9523,10.9932,799391.0
2016-06-14 11:25:00,13.44,13.44,13.38,13.38,938875.0,10.9932,10.9932,10.9442,10.9442,938875.0
2016-06-14 11:30:00,13.38,13.44,13.38,13.44,1502815.0,10.9442,10.9932,10.9442,10.9932,1502815.0
2016-06-14 11:35:00,13.44,13.46,13.42,13.42,1054608.0,10.9932,11.0096,10.9769,10.9769,1054608.0
2016-06-14 11:40:00,13.42,13.46,13.41,13.42,831668.0,10.9769,11.0096,10.9687,10.9769,831668.0
2016-06-14 11:45:00,13.41,13.42,13.39,13.4,666626.0,10.9687,10.9769,10.9523,10.9605,666626.0
2016-06-14 11:50:00,13.39,13.41,13.39,13.4,394960.0,10.9523,10.9687,10.9523,10.9605,394960.0
2016-06-14 11:55:00,13.4,13.4,13.34,13.34,1449494.0,10.9605,10.9605,10.9114,10.9114,1449494.0
2016-06-14 12:00:00,13.34,13.36,13.33,13.36,910465.0,10.9114,10.9278,10.9033,10.9278,910465.0
2016-06-14 12:05:00,13.35,13.36,13.32,13.35,513915.0,10.9196,10.9278,10.8951,10.9196,513915.0
2016-06-14 12:10:00,13.35,13.37,13.34,13.37,477873.0,10.9196,10.936,10.9114,10.936,477873.0
2016-06-14 12:15:00,13.37,13.37,13.35,13.35,801045.0,10.936,10.936,10.9196,10.9196,801045.0
2016-06-14 12:20:00,13.36,13.38,13.35,13.38,414167.0,10.9278,10.9442,10.9196,10.9442,414167.0
2016-06-14 12:25:00,13.38,13.42,13.37,13.4,817276.0,10.9442,10.9769,10.936,10.9605,817276.0
2016-06-14 12:30:00,13.4,13.41,13.38,13.39,298207.0,10.9605,10.9687,10.9442,10.9523,298207.0
2016-06-14 12:35:00,13.39,13.39,13.36,13.37,428518.0,10.9523,10.9523,10.9278,10.936,428518.0
2016-06-14 12:40:00,13.37,13.38,13.35,13.36,287597.0,10.936,10.9442,10.9196,10.9278,287597.0
2016-06-14 12:45:00,13.36,13.38,13.35,13.37,491723.0,10.9278,10.9442,10.9196,10.936,491723.0
2016-06-14 12:50:00,13.38,13.38,13.36,13.36,185863.0,10.9442,10.9442,10.9278,10.9278,185863.0
2016-06-14 12:55:00,13.36,13.38,13.35,13.36,302988.0,10.9278,10.9442,10.9196,10.9278,302988.0
2016-06-14 13:00:00,13.36,13.37,13.35,13.37,293755.0,10.9278,10.936,10.9196,10.936,293755.0
2016-06-14 13:05:00,13.36,13.37,13.34,13.34,523933.0,10.9278,10.936,10.9114,10.9114,523933.0
2016-06-14 13:10:00,13.34,13.35,13.33,13.34,293301.0,10.9114,10.9196,10.9033,10.9114,293301.0
2016-06-14 13:15:00,13.33,13.35,13.32,13.33,927012.0,10.9033,10.9196,10.8951,10.9033,927012.0
2016-06-14 13:20:00,13.33,13.34,13.32,13.33,332631.0,10.9033,10.9114,10.8951,10.9033,332631.0
2016-06-14 13:25:00,13.33,13.34,13.32,13.32,401252.0,10.9033,10.9114,10.8951,10.8951,401252.0
2016-06-14 13:30:00,13.32,13.36,13.32,13.35,659950.0,10.8951,10.9278,10.8951,10.9196,659950.0
2016-06-14 13:35:00,13.35,13.36,13.33,13.35,874341.0,10.9196,10.9278,10.9033,10.9196,874341.0
2016-06-14 13:40:00,13.35,13.36,13.34,13.35,602252.0,10.9196,10.9278,10.9114,10.9196,602252.0
2016-06-14 13:45:00,13.34,13.36,13.33,13.33,356573.0,10.9114,10.9278,10.9033,10.9033,356573.0
2016-06-14 13:50:00,13.33,13.34,13.32,13.33,409935.0,10.9033,10.9114,10.8951,10.9033,409935.0
2016-06-14 13:55:00,13.33,13.33,13.32,13.32,242131.0,10.9033,10.9033,10.8951,10.8951,242131.0
2016-06-14 14:00:00,13.33,13.33,13.3,13.31,715850.0,10.9033,10.9033,10.8787,10.8869,715850.0
2016-06-14 14:05:00,13.32,13.32,13.3,13.32,402352.0,10.8951,10.8951,10.8787,10.8951,402352.0
2016-06-14 14:10:00,13.32,13.34,13.3,13.34,554574.0,10.8951,10.9114,10.8787,10.9114,554574.0
2016-06-14 14:15:00,13.34,13.35,13.33,13.34,537103.0,10.9114,10.9196,10.9033,10.9114,537103.0
2016-06-14 14:20:00,13.34,13.35,13.31,13.32,598006.0,10.9114,10.9196,10.8869,10.8951,598006.0
2016-06-14 14:25:00,13.32,13.33,13.31,13.33,922848.0,10.8951,10.9033,10.8869,10.9033,922848.0
2016-06-14 14:30:00,13.33,13.33,13.29,13.29,747822.0,10.9033,10.9033,10.8706,10.8706,747822.0
2016-06-14 14:35:00,13.29,13.3,13.26,13.27,928239.0,10.8706,10.8787,10.846,10.8542,928239.0
2016-06-14 14:40:00,13.27,13.28,13.25,13.26,854105.0,10.8542,10.8624,10.8378,10.846,854105.0
2016-06-14 14:45:00,13.26,13.27,13.24,13.24,797400.0,10.846,10.8542,10.8297,10.8297,797400.0
2016-06-14 14:50:00,13.24,13.25,13.2,13.2,1271031.0,10.8297,10.8378,10.7969,10.7969,1271031.0
2016-06-14 14:55:00,13.21,13.21,13.18,13.2,1138595.0,10.8051,10.8051,10.7806,10.7969,1138595.0
2016-06-14 15:00:00,13.2,13.22,13.17,13.22,1797269.0,10.7969,10.8133,10.7724,10.8133,1797269.0
2016-06-14 15:05:00,13.21,13.24,13.21,13.22,1280041.0,10.8051,10.8297,10.8051,10.8133,1280041.0
2016-06-14 15:10:00,13.21,13.22,13.2,13.21,923450.0,10.8051,10.8133,10.7969,10.8051,923450.0
2016-06-14 15:15:00,13.21,13.26,13.21,13.23,1441937.0,10.8051,10.846,10.8051,10.8215,1441937.0
2016-06-14 15:20:00,13.23,13.28,13.23,13.25,1531297.0,10.8215,10.8624,10.8215,10.8378,1531297.0
2016-06-14 15:25:00,13.24,13.28,13.23,13.28,1425442.0,10.8297,10.8624,10.8215,10.8624,1425442.0
2016-06-14 15:30:00,13.28,13.31,13.27,13.3,1743748.0,10.8624,10.8869,10.8542,10.8787,1743748.0
2016-06-14 15:35:00,13.3,13.31,13.26,13.27,1128216.0,10.8787,10.8869,10.846,10.8542,1128216.0
2016-06-14 15:40:00,13.27,13.3,13.25,13.28,1720065.0,10.8542,10.8787,10.8378,10.8624,1720065.0
2016-06-14 15:45:00,13.28,13.28,13.25,13.26,1397880.0,10.8624,10.8624,10.8378,10.846,1397880.0
2016-06-14 15:50:00,13.27,13.28,13.25,13.27,1666927.0,10.8542,10.8624,10.8378,10.8542,1666927.0
2016-06-14 15:55:00,13.26,13.27,13.25,13.26,3020343.0,10.846,10.8542,10.8378,10.846,3020343.0
2016-06-15 09:30:00,13.38,13.41,13.33,13.34,3012591.0,10.9442,10.9687,10.9033,10.9114,3012591.0
2016-06-15 09:35:00,13.35,13.42,13.3,13.4,2035776.0,10.9196,10.9769,10.8787,10.9605,2035776.0
2016-06-15 09:40:00,13.41,13.47,13.39,13.44,2617229.0,10.9687,11.0178,10.9523,10.9932,2617229.0
2016-06-15 09:45:00,13.44,13.48,13.41,13.47,1706936.0,10.9932,11.026,10.9687,11.0178,1706936.0
2016-06-15 09:50:00,13.48,13.54,13.47,13.53,2186245.0,11.026,11.075,11.0178,11.0669,2186245.0
2016-06-15 09:55:00,13.53,13.55,13.51,13.54,1145233.0,11.0669,11.0832,11.0505,11.075,1145233.0
2016-06-15 10:00:00,13.55,13.59,13.54,13.59,1360239.0,11.0832,11.1159,11.075,11.1159,1360239.0
2016-06-15 10:05:00,13.59,13.64,13.58,13.63,2433341.0,11.1159,11.1568,11.1078,11.1487,2433341.0
2016-06-15 10:10:00,13.62,13.65,13.61,13.63,1967903.0,11.1405,11.165,11.1323,11.1487,1967903.0
2016-06-15 10:15:00,13.63,13.64,13.59,13.61,1629854.0,11.1487,11.1568,11.1159,11.1323,1629854.0
2016-06-15 10:20:00,13.62,13.62,13.58,13.59,1061287.0,11.1405,11.1405,11.1078,11.1159,1061287.0
2016-06-15 10:25:00,13.59,13.6,13.57,13.58,966804.0,11.1159,11.1241,11.0996,11.1078,966804.0
2016-06-15 10:30:00,13.58,13.64,13.57,13.63,1301238.0,11.1078,11.1568,11.0996,11.1487,1301238.0
2016-06-15 10:35:00,13.63,13.65,13.62,13.65,1138860.0,11.1487,11.165,11.1405,11.165,1138860.0
2016-06-15 10:40:00,13.65,13.65,13.62,13.63,753289.0,11.165,11.165,11.1405,11.1487,753289.0
2016-06-15 10:45:00,13.63,13.64,13.6,13.62,1304272.0,11.1487,11.1568,11.1241,11.1405,1304272.0
2016-06-15 10:50:00,13.62,13.66,13.61,13.63,1299210.0,11.1405,11.1732,11.1323,11.1487,1299210.0
2016-06-15 10:55:00,13.64,13.64,13.62,13.62,607918.0,11.1568,11.1568,11.1405,11.1405,607918.0
2016-06-15 11:00:00,13.62,13.64,13.61,13.64,826855.0,11.1405,11.1568,11.1323,11.1568,826855.0
2016-06-15 11:05:00,13.64,13.66,13.63,13.65,1230942.0,11.1568,11.1732,11.1487,11.165,1230942.0
2016-06-15 11:10:00,13.65,13.65,13.64,13.64,519868.0,11.165,11.165,11.1568,11.1568,519868.0
2016-06-15 11:15:00,13.64,13.65,13.61,13.62,864425.0,11.1568,11.165,11.1323,11.1405,864425.0
2016-06-15 11:20:00,13.61,13.62,13.59,13.6,559752.0,11.1323,11.1405,11.1159,11.1241,559752.0
2016-06-15 11:25:00,13.6,13.6,13.54,13.54,1031235.0,11.1241,11.1241,11.075,11.075,1031235.0
2016-06-15 11:30:00,13.55,13.56,13.53,13.54,868955.0,11.0832,11.0914,11.0669,11.075,868955.0
2016-06-15 11:35:00,13.54,13.57,13.53,13.56,958519.0,11.075,11.0996,11.0669,11.0914,958519.0
2016-06-15 11:40:00,13.55,13.56,13.54,13.55,452179.0,11.0832,11.0914,11.075,11.0832,452179.0
2016-06-15 11:45:00,13.55,13.57,13.54,13.57,483702.0,11.0832,11.0996,11.075,11.0996,483702.0
2016-06-15 11:50:00,13.57,13.6,13.56,13.59,1000233.0,11.0996,11.1241,11.0914,11.1159,1000233.0
2016-06-15 11:55:00,13.59,13.62,13.59,13.61,321693.0,11.1159,11.1405,11.1159,11.1323,321693.0
2016-06-15 12:00:00,13.61,13.61,13.59,13.6,420649.0,11.1323,11.1323,11.1159,11.1241,420649.0
2016-06-15 12:05:00,13.59,13.61,13.59,13.6,311386.0,11.1159,11.1323,11.1159,11.1241,311386.0
2016-06-15 12:10:00,13.6,13.6,13.58,13.58,401011.0,11.1241,11.1241,11.1078,11.1078,401011.0
2016-06-15 12:15:00,13.58,13.59,13.58,13.59,281318.0,11.1078,11.1159,11.1078,11.1159,281318.0
2016-06-15 12:20:00,13.59,13.59,13.58,13.59,159241.0,11.1159,11.1159,11.1078,11.1159,159241.0
2016-06-15 12:25:00,13.59,13.6,13.58,13.58,358802.0,11.1159,11.1241,11.1078,11.1078,358802.0
2016-06-15 12:30:00,13.58,13.59,13.55,13.56,564469.0,11.1078,11.1159,11.0832,11.0914,564469.0
2016-06-15 12:35:00,13.56,13.57,13.55,13.57,482276.0,11.0914,11.0996,11.0832,11.0996,482276.0
2016-06-15 12:40:00,13.56,13.57,13.55,13.56,482165.0,11.0914,11.0996,11.0832,11.0914,482165.0
2016-06-15 12:45:00,13.55,13.57,13.55,13.55,381257.0,11.0832,11.0996,11.0832,11.0832,381257.0
2016-06-15 12:50:00,13.56,13.56,13.52,13.53,564928.0,11.0914,11.0914,11.0587,11.0669,564928.0
2016-06-15 12:55:00,13.52,13.55,13.52,13.54,1267087.0,11.0587,11.0832,11.0587,11.075,1267087.0
2016-06-15 13:00:00,13.54,13.55,13.54,13.55,315898.0,11.075,11.0832,11.075,11.0832,315898.0
2016-06-15 13:05:00,13.54,13.55,13.53,13.54,338907.0,11.075,11.0832,11.0669,11.075,338907.0
2016-06-15 13:10:00,13.54,13.56,13.53,13.56,677377.0,11.075,11.0914,11.0669,11.0914,677377.0
2016-06-15 13:15:00,13.56,13.59,13.55,13.59,868471.0,11.0914,11.1159,11.0832,11.1159,868471.0
2016-06-15 13:20:00,13.58,13.59,13.56,13.58,584841.0,11.1078,11.1159,11.0914,11.1078,584841.0
2016-06-15 13:25:00,13.57,13.61,13.57,13.61,477596.0,11.0996,11.1323,11.0996,11.1323,477596.0
2016-06-15 13:30:00,13.6,13.64,13.6,13.63,961998.0,11.1241,11.1568,11.1241,11.1487,961998.0
2016-06-15 13:35:00,13.62,13.64,13.62,13.63,295128.0,11.1405,11.1568,11.1405,11.1487,295128.0
2016-06-15 13:40:00,13.63,13.64,13.61,13.63,495859.0,11.1487,11.1568,11.1323,11.1487,495859.0
2016-06-15 13:45:00,13.62,13.63,13.6,13.62,413467.0,11.1405,11.1487,11.1241,11.1405,413467.0
2016-06-15 13:50:00,13.62,13.63,13.61,13.61,635468.0,11.1405,11.1487,11.1323,11.1323,635468.0
2016-06-15 13:55:00,13.61,13.63,13.61,13.63,624602.0,11.1323,11.1487,11.1323,11.1487,624602.0
2016-06-15 14:00:00,13.63,13.65,13.39,13.44,5107427.0,11.1487,11.165,10.9523,10.9932,5107427.0
2016-06-15 14:05:00,13.44,13.48,13.34,13.34,4156327.0,10.9932,11.026,10.9114,10.9114,4156327.0
2016-06-15 14:10:00,13.34,13.37,13.3,13.32,2248038.0,10.9114,10.936,10.8787,10.8951,2248038.0
2016-06-15 14:15:00,13.32,13.38,13.32,13.36,1505529.0,10.8951,10.9442,10.8951,10.9278,1505529.0
2016-06-15 14:20:00,13.35,13.36,13.31,13.32,1238301.0,10.9196,10.9278,10.8869,10.8951,1238301.0
2016-06-15 14:25:00,13.33,13.35,13.32,13.33,1299894.0,10.9033,10.9196,10.8951,10.9033,1299894.0
2016-06-15 14:30:00,13.33,13.35,13.28,13.35,4326389.0,10.9033,10.9196,10.8624,10.9196,4326389.0
2016-06-15 14:35:00,13.34,13.38,13.33,13.37,976344.0,10.9114,10.9442,10.9033,10.936,976344.0
2016-06-15 14:40:00,13.38,13.4,13.37,13.4,995977.0,10.9442,10.9605,10.936,10.9605,995977.0
2016-06-15 14:45:00,13.4,13.43,13.39,13.4,1350925.0,10.9605,10.9851,10.9523,10.9605,1350925.0
2016-06-15 14:50:00,13.4,13.43,13.39,13.41,900212.0,10.9605,10.9851,10.9523,10.9687,900212.0
2016-06-15 14:55:00,13.41,13.44,13.4,13.43,697215.0,10.9687,10.9932,10.9605,10.9851,697215.0
2016-06-15 15:00:00,13.42,13.46,13.42,13.45,787461.0,10.9769,11.0096,10.9769,11.0014,787461.0
2016-06-15 15:05:00,13.45,13.5,13.45,13.49,1234581.0,11.0014,11.0423,11.0014,11.0341,1234581.0
2016-06-15 15:10:00,13.49,13.49,13.46,13.48,707741.0,11.0341,11.0341,11.0096,11.026,707741.0
2016-06-15 15:15:00,13.48,13.48,13.45,13.48,1335797.0,11.026,11.026,11.0014,11.026,1335797.0
2016-06-15 15:20:00,13.48,13.48,13.46,13.46,721314.0,11.026,11.026,11.0096,11.0096,721314.0
2016-06-15 15:25:00,13.46,13.47,13.44,13.46,649820.0,11.0096,11.0178,10.9932,11.0096,649820.0
2016-06-15 15:30:00,13.46,13.47,13.43,13.43,775445.0,11.0096,11.0178,10.9851,10.9851,775445.0
2016-06-15 15:35:00,13.43,13.44,13.38,13.39,1056040.0,10.9851,10.9932,10.9442,10.9523,1056040.0
2016-06-15 15:40:00,13.39,13.4,13.35,13.35,1307206.0,10.9523,10.9605,10.9196,10.9196,1307206.0
2016-06-15 15:45:00,13.35,13.38,13.33,13.34,2155296.0,10.9196,10.9442,10.9033,10.9114,2155296.0
2016-06-15 15:50:00,13.35,13.35,13.32,13.34,2092480.0,10.9196,10.9196,10.8951,10.9114,2092480.0
2016-06-15 15:55:00,13.34,13.35,13.32,13.35,4553012.0,10.9114,10.9196,10.8951,10.9196,4553012.0
2016-06-16 09:30:00,13.23,13.24,13.1,13.12,3968818.0,10.8215,10.8297,10.7151,10.7315,3968818.0
2016-06-16 09:35:00,13.12,13.15,13.03,13.06,2946869.0,10.7315,10.756,10.6579,10.6824,2946869.0
2016-06-16 09:40:00,13.06,13.12,13.05,13.12,1987971.0,10.6824,10.7315,10.6742,10.7315,1987971.0
2016-06-16 09:45:00,13.11,13.16,13.08,13.16,2653776.0,10.7233,10.7642,10.6988,10.7642,2653776.0
2016-06-16 09:50:00,13.15,13.17,13.12,13.13,1164042.0,10.756,10.7724,10.7315,10.7397,1164042.0
2016-06-16 09:55:00,13.12,13.13,13.06,13.08,1203338.0,10.7315,10.7397,10.6824,10.6988,1203338.0
2016-06-16 10:00:00,13.08,13.08,13.03,13.03,1937286.0,10.6988,10.6988,10.6579,10.6579,1937286.0
2016-06-16 10:05:00,13.03,13.08,13.02,13.07,1563403.0,10.6579,10.6988,10.6497,10.6906,1563403.0
2016-06-16 10:10:00,13.08,13.13,13.07,13.1,1305384.0,10.6988,10.7397,10.6906,10.7151,1305384.0
2016-06-16 10:15:00,13.11,13.11,13.08,13.09,681584.0,10.7233,10.7233,10.6988,10.707,681584.0
2016-06-16 10:20:00,13.09,13.1,13.05,13.06,854531.0,10.707,10.7151,10.6742,10.6824,854531.0
2016-06-16 10:25:00,13.05,13.11,13.03,13.11,1532001.0,10.6742,10.7233,10.6579,10.7233,1532001.0
2016-06-16 10:30:00,13.11,13.12,13.05,13.05,1005313.0,10.7233,10.7315,10.6742,10.6742,1005313.0
2016-06-16 10:35:00,13.06,13.07,13.03,13.04,806030.0,10.6824,10.6906,10.6579,10.6661,806030.0
2016-06-16 10:40:00,13.05,13.07,13.04,13.07,1307873.0,10.6742,10.6906,10.6661,10.6906,1307873.0
2016-06-16 10:45:00,13.07,13.09,13.06,13.08,794174.0,10.6906,10.707,10.6824,10.6988,794174.0
2016-06-16 10:50:00,13.08,13.08,13.04,13.07,1385046.0,10.6988,10.6988,10.6661,10.6906,1385046.0
2016-06-16 10:55:00,13.07,13.1,13.06,13.09,843020.0,10.6906,10.7151,10.6824,10.707,843020.0
2016-06-16 11:00:00,13.09,13.13,13.08,13.1,1002565.0,10.707,10.7397,10.6988,10.7151,1002565.0
2016-06-16 11:05:00,13.1,13.11,13.08,13.1,752158.0,10.7151,10.7233,10.6988,10.7151,752158.0
2016-06-16 11:10:00,13.1,13.1,13.08,13.1,767140.0,10.7151,10.7151,10.6988,10.7151,767140.0
2016-06-16 11:15:00,13.1,13.11,13.06,13.07,1236657.0,10.7151,10.7233,10.6824,10.6906,1236657.0
2016-06-16 11:20:00,13.07,13.11,13.06,13.11,649224.0,10.6906,10.7233,10.6824,10.7233,649224.0
2016-06-16 11:25:00,13.11,13.17,13.1,13.16,2933610.0,10.7233,10.7724,10.7151,10.7642,2933610.0
2016-06-16 11:30:00,13.15,13.16,13.12,13.15,1252297.0,10.756,10.7642,10.7315,10.756,1252297.0
2016-06-16 11:35:00,13.15,13.16,13.12,13.15,897377.0,10.756,10.7642,10.7315,10.756,897377.0
2016-06-16 11:40:00,13.15,13.15,13.13,13.13,584004.0,10.756,10.756,10.7397,10.7397,584004.0
2016-06-16 11:45:00,13.13,13.14,13.09,13.1,2072415.0,10.7397,10.7479,10.707,10.7151,2072415.0
2016-06-16 11:50:00,13.11,13.11,13.08,13.11,747807.0,10.7233,10.7233,10.6988,10.7233,747807.0
2016-06-16 11:55:00,13.11,13.11,13.08,13.08,452653.0,10.7233,10.7233,10.6988,10.6988,452653.0
2016-06-16 12:00:00,13.09,13.11,13.07,13.11,458005.0,10.707,10.7233,10.6906,10.7233,458005.0
2016-06-16 12:05:00,13.11,13.11,13.09,13.1,269725.0,10.7233,10.7233,10.707,10.7151,269725.0
2016-06-16 12:10:00,13.1,13.1,13.08,13.1,353787.0,10.7151,10.7151,10.6988,10.7151,353787.0
2016-06-16 12:15:00,13.1,13.14,13.09,13.13,778858.0,10.7151,10.7479,10.707,10.7397,778858.0
2016-06-16 12:20:00,13.13,13.15,13.1,13.15,1064037.0,10.7397,10.756,10.7151,10.756,1064037.0
2016-06-16 12:25:00,13.15,13.15,13.12,13.13,932614.0,10.756,10.756,10.7315,10.7397,932614.0
2016-06-16 12:30:00,13.13,13.14,13.11,13.13,687532.0,10.7397,10.7479,10.7233,10.7397,687532.0
2016-06-16 12:35:00,13.13,13.16,13.12,13.16,950343.0,10.7397,10.7642,10.7315,10.7642,950343.0
2016-06-16 12:40:00,13.15,13.17,13.14,13.16,1271071.0,10.756,10.7724,10.7479,10.7642,1271071.0
2016-06-16 12:45:00,13.17,13.18,13.14,13.15,1370960.0,10.7724,10.7806,10.7479,10.756,1370960.0
2016-06-16 12:50:00,13.15,13.17,13.13,13.17,617577.0,10.756,10.7724,10.7397,10.7724,617577.0
2016-06-16 12:55:00,13.17,13.18,13.15,13.17,878124.0,10.7724,10.7806,10.756,10.7724,878124.0
2016-06-16 13:00:00,13.18,13.21,13.17,13.19,973001.0,10.7806,10.8051,10.7724,10.7888,973001.0
2016-06-16 13:05:00,13.19,13.22,13.17,13.22,624250.0,10.7888,10.8133,10.7724,10.8133,624250.0
2016-06-16 13:10:00,13.22,13.24,13.2,13.21,971558.0,10.8133,10.8297,10.7969,10.8051,971558.0
2016-06-16 13:15:00,13.21,13.22,13.18,13.21,854649.0,10.8051,10.8133,10.7806,10.8051,854649.0
2016-06-16 13:20:00,13.21,13.23,13.19,13.21,573781.0,10.8051,10.8215,10.7888,10.8051,573781.0
2016-06-16 13:25:00,13.21,13.24,13.19,13.21,1128044.0,10.8051,10.8297,10.7888,10.8051,1128044.0
2016-06-16 13:30:00,13.21,13.22,13.18,13.2,578276.0,10.8051,10.8133,10.7806,10.7969,578276.0
2016-06-16 13:35:00,13.2,13.24,13.19,13.23,793828.0,10.7969,10.8297,10.7888,10.8215,793828.0
2016-06-16 13:40:00,13.23,13.23,13.2,13.21,553834.0,10.8215,10.8215,10.7969,10.8051,553834.0
2016-06-16 13:45:00,13.21,13.22,13.18,13.2,496546.0,10.8051,10.8133,10.7806,10.7969,496546.0
2016-06-16 13:50:00,13.21,13.21,13.19,13.21,210231.0,10.8051,10.8051,10.7888,10.8051,210231.0
2016-06-16 13:55:00,13.21,13.22,13.19,13.2,466763.0,10.8051,10.8133,10.7888,10.7969,466763.0
2016-06-16 14:00:00,13.2,13.24,13.19,13.23,1357713.0,10.7969,10.8297,10.7888,10.8215,1357713.0
2016-06-16 14:05:00,13.23,13.26,13.22,13.26,1172860.0,10.8215,10.846,10.8133,10.846,1172860.0
2016-06-16 14:10:00,13.26,13.31,13.25,13.3,1751549.0,10.846,10.8869,10.8378,10.8787,1751549.0
2016-06-16 14:15:00,13.3,13.31,13.29,13.3,1250267.0,10.8787,10.8869,10.8706,10.8787,1250267.0
2016-06-16 14:20:00,13.31,13.31,13.27,13.28,785762.0,10.8869,10.8869,10.8542,10.8624,785762.0
2016-06-16 14:25:00,13.29,13.29,13.24,13.25,1361684.0,10.8706,10.8706,10.8297,10.8378,1361684.0
2016-06-16 14:30:00,13.25,13.27,13.24,13.25,680938.0,10.8378,10.8542,10.8297,10.8378,680938.0
2016-06-16 14:35:00,13.26,13.27,13.24,13.26,591443.0,10.846,10.8542,10.8297,10.846,591443.0
2016-06-16 14:40:00,13.26,13.28,13.25,13.27,470861.0,10.846,10.8624,10.8378,10.8542,470861.0
2016-06-16 14:45:00,13.27,13.29,13.26,13.29,386325.0,10.8542,10.8706,10.846,10.8706,386325.0
2016-06-16 14:50:00,13.29,13.31,13.27,13.31,712228.0,10.8706,10.8869,10.8542,10.8869,712228.0
2016-06-16 14:55:00,13.31,13.31,13.27,13.28,1087683.0,10.8869,10.8869,10.8542,10.8624,1087683.0
2016-06-16 15:00:00,13.27,13.3,13.27,13.27,883483.0,10.8542,10.8787,10.8542,10.8542,883483.0
2016-06-16 15:05:00,13.28,13.28,13.25,13.28,672281.0,10.8624,10.8624,10.8378,10.8624,672281.0
2016-06-16 15:10:00,13.28,13.3,13.27,13.29,404543.0,10.8624,10.8787,10.8542,10.8706,404543.0
2016-06-16 15:15:00,13.3,13.3,13.23,13.27,1241691.0,10.8787,10.8787,10.8215,10.8542,1241691.0
2016-06-16 15:20:00,13.27,13.28,13.25,13.28,788546.0,10.8542,10.8624,10.8378,10.8624,788546.0
2016-06-16 15:25:00,13.28,13.31,13.27,13.3,917595.0,10.8624,10.8869,10.8542,10.8787,917595.0
2016-06-16 15:30:00,13.31,13.32,13.3,13.32,965020.0,10.8869,10.8951,10.8787,10.8951,965020.0
2016-06-16 15:35:00,13.32,13.32,13.28,13.29,1235269.0,10.8951,10.8951,10.8624,10.8706,1235269.0
2016-06-16 15:40:00,13.3,13.33,13.29,13.32,1286422.0,10.8787,10.9033,10.8706,10.8951,1286422.0
2016-06-16 15:45:00,13.32,13.32,13.28,13.29,1345074.0,10.8951,10.8951,10.8624,10.8706,1345074.0
2016-06-16 15:50:00,13.28,13.3,13.28,13.29,1292098.0,10.8624,10.8787,10.8624,10.8706,1292098.0
2016-06-16 15:55:00,13.29,13.31,13.28,13.3,2615248.0,10.8706,10.8869,10.8624,10.8787,2615248.0
2016-06-17 09:30:00,13.38,13.42,13.31,13.4,9042180.0,10.9442,10.9769,10.8869,10.9605,9042180.0
2016-06-17 09:35:00,13.39,13.42,13.36,13.38,1837522.0,10.9523,10.9769,10.9278,10.9442,1837522.0
2016-06-17 09:40:00,13.38,13.46,13.36,13.45,2544039.0,10.9442,11.0096,10.9278,11.0014,2544039.0
2016-06-17 09:45:00,13.44,13.47,13.42,13.44,1943592.0,10.9932,11.0178,10.9769,10.9932,1943592.0
2016-06-17 09:50:00,13.45,13.52,13.44,13.48,1610221.0,11.0014,11.0587,10.9932,11.026,1610221.0
2016-06-17 09:55:00,13.48,13.49,13.46,13.48,776726.0,11.026,11.0341,11.0096,11.026,776726.0
2016-06-17 10:00:00,13.48,13.49,13.45,13.46,1167825.0,11.026,11.0341,11.0014,11.0096,1167825.0
2016-06-17 10:05:00,13.46,13.49,13.45,13.46,729937.0,11.0096,11.0341,11.0014,11.0096,729937.0
2016-06-17 10:10:00,13.46,13.5,13.45,13.49,750161.0,11.0096,11.0423,11.0014,11.0341,750161.0
2016-06-17 10:15:00,13.49,13.53,13.48,13.53,1087636.0,11.0341,11.0669,11.026,11.0669,1087636.0
2016-06-17 10:20:00,13.53,13.53,13.46,13.47,879886.0,11.0669,11.0669,11.0096,11.0178,879886.0
2016-06-17 10:25:00,13.47,13.47,13.44,13.45,1372346.0,11.0178,11.0178,10.9932,11.0014,1372346.0
2016-06-17 10:30:00,13.45,13.46,13.42,13.42,1729958.0,11.0014,11.0096,10.9769,10.9769,1729958.0
2016-06-17 10:35:00,13.42,13.43,13.4,13.42,1049540.0,10.9769,10.9851,10.9605,10.9769,1049540.0
2016-06-17 10:40:00,13.42,13.45,13.41,13.45,970339.0,10.9769,11.0014,10.9687,11.0014,970339.0
2016-06-17 10:45:00,13.45,13.48,13.44,13.48,688360.0,11.0014,11.026,10.9932,11.026,688360.0
2016-06-17 10:50:00,13.47,13.48,13.45,13.46,308818.0,11.0178,11.026,11.0014,11.0096,308818.0
2016-06-17 10:55:00,13.46,13.48,13.45,13.48,1048964.0,11.0096,11.026,11.0014,11.026,1048964.0
2016-06-17 11:00:00,13.48,13.48,13.44,13.45,698307.0,11.026,11.026,10.9932,11.0014,698307.0
2016-06-17 11:05:00,13.45,13.48,13.44,13.46,684498.0,11.0014,11.026,10.9932,11.0096,684498.0
2016-06-17 11:10:00,13.46,13.46,13.4,13.41,711968.0,11.0096,11.0096,10.9605,10.9687,711968.0
2016-06-17 11:15:00,13.41,13.42,13.38,13.42,825682.0,10.9687,10.9769,10.9442,10.9769,825682.0
2016-06-17 11:20:00,13.42,13.44,13.39,13.4,812463.0,10.9769,10.9932,10.9523,10.9605,812463.0
2016-06-17 11:25:00,13.4,13.42,13.39,13.4,1118681.0,10.9605,10.9769,10.9523,10.9605,1118681.0
2016-06-17 11:30:00,13.4,13.41,13.39,13.41,1142905.0,10.9605,10.9687,10.9523,10.9687,1142905.0
2016-06-17 11:35:00,13.4,13.42,13.39,13.42,892803.0,10.9605,10.9769,10.9523,10.9769,892803.0
2016-06-17 11:40:00,13.42,13.43,13.41,13.43,351681.0,10.9769,10.9851,10.9687,10.9851,351681.0
2016-06-17 11:45:00,13.43,13.43,13.41,13.42,389969.0,10.9851,10.9851,10.9687,10.9769,389969.0
2016-06-17 11:50:00,13.41,13.43,13.41,13.42,1333188.0,10.9687,10.9851,10.9687,10.9769,1333188.0
2016-06-17 11:55:00,13.42,13.43,13.4,13.42,934563.0,10.9769,10.9851,10.9605,10.9769,934563.0
2016-06-17 12:00:00,13.42,13.42,13.4,13.41,479018.0,10.9769,10.9769,10.9605,10.9687,479018.0
2016-06-17 12:05:00,13.41,13.43,13.4,13.41,513058.0,10.9687,10.9851,10.9605,10.9687,513058.0
2016-06-17 12:10:00,13.42,13.44,13.41,13.43,880759.0,10.9769,10.9932,10.9687,10.9851,880759.0
2016-06-17 12:15:00,13.43,13.44,13.41,13.43,609335.0,10.9851,10.9932,10.9687,10.9851,609335.0
2016-06-17 12:20:00,13.43,13.43,13.4,13.4,322155.0,10.9851,10.9851,10.9605,10.9605,322155.0
2016-06-17 12:25:00,13.4,13.42,13.4,13.41,420337.0,10.9605,10.9769,10.9605,10.9687,420337.0
2016-06-17 12:30:00,13.41,13.42,13.39,13.39,471076.0,10.9687,10.9769,10.9523,10.9523,471076.0
2016-06-17 12:35:00,13.39,13.4,13.36,13.36,633093.0,10.9523,10.9605,10.9278,10.9278,633093.0
2016-06-17 12:40:00,13.37,13.37,13.34,13.36,650064.0,10.936,10.936,10.9114,10.9278,650064.0
2016-06-17 12:45:00,13.35,13.36,13.31,13.31,883176.0,10.9196,10.9278,10.8869,10.8869,883176.0
2016-06-17 12:50:00,13.32,13.33,13.28,13.3,1304396.0,10.8951,10.9033,10.8624,10.8787,1304396.0
2016-06-17 12:55:00,13.29,13.32,13.28,13.31,1669035.0,10.8706,10.8951,10.8624,10.8869,1669035.0
2016-06-17 13:00:00,13.31,13.32,13.29,13.3,702230.0,10.8869,10.8951,10.8706,10.8787,702230.0
2016-06-17 13:05:00,13.31,13.36,13.3,13.35,1356478.0,10.8869,10.9278,10.8787,10.9196,1356478.0
2016-06-17 13:10:00,13.35,13.36,13.32,13.33,1286033.0,10.9196,10.9278,10.8951,10.9033,1286033.0
2016-06-17 13:15:00,13.33,13.34,13.32,13.32,433719.0,10.9033,10.9114,10.8951,10.8951,433719.0
2016-06-17 13:20:00,13.32,13.33,13.31,13.32,452512.0,10.8951,10.9033,10.8869,10.8951,452512.0
2016-06-17 13:25:00,13.32,13.33,13.31,13.32,584050.0,10.8951,10.9033,10.8869,10.8951,584050.0
2016-06-17 13:30:00,13.32,13.32,13.31,13.32,325372.0,10.8951,10.8951,10.8869,10.8951,325372.0
2016-06-17 13:35:00,13.32,13.33,13.31,13.33,330130.0,10.8951,10.9033,10.8869,10.9033,330130.0
2016-06-17 13:40:00,13.33,13.34,13.31,13.33,1227703.0,10.9033,10.9114,10.8869,10.9033,1227703.0
2016-06-17 13:45:00,13.33,13.34,13.31,13.34,531903.0,10.9033,10.9114,10.8869,10.9114,531903.0
2016-06-17 13:50:00,13.34,13.37,13.33,13.34,794103.0,10.9114,10.936,10.9033,10.9114,794103.0
2016-06-17 13:55:00,13.34,13.35,13.34,13.35,311352.0,10.9114,10.9196,10.9114,10.9196,311352.0
2016-06-17 14:00:00,13.35,13.35,13.33,13.34,445922.0,10.9196,10.9196,10.9033,10.9114,445922.0
2016-06-17 14:05:00,13.34,13.34,13.32,13.32,714625.0,10.9114,10.9114,10.8951,10.8951,714625.0
2016-06-17 14:10:00,13.33,13.35,13.32,13.34,586350.0,10.9033,10.9196,10.8951,10.9114,586350.0
2016-06-17 14:15:00,13.33,13.35,13.33,13.33,331549.0,10.9033,10.9196,10.9033,10.9033,331549.0
2016-06-17 14:20:00,13.33,13.36,13.33,13.36,409276.0,10.9033,10.9278,10.9033,10.9278,409276.0
2016-06-17 14:25:00,13.36,13.36,13.34,13.36,379316.0,10.9278,10.9278,10.9114,10.9278,379316.0
2016-06-17 14:30:00,13.36,13.4,13.35,13.4,616835.0,10.9278,10.9605,10.9196,10.9605,616835.0
2016-06-17 14:35:00,13.4,13.41,13.39,13.4,646737.0,10.9605,10.9687,10.9523,10.9605,646737.0
2016-06-17 14:40:00,13.4,13.42,13.38,13.4,1068850.0,10.9605,10.9769,10.9442,10.9605,1068850.0
2016-06-17 14:45:00,13.41,13.41,13.39,13.4,296451.0,10.9687,10.9687,10.9523,10.9605,296451.0
2016-06-17 14:50:00,13.4,13.41,13.39,13.4,406717.0,10.9605,10.9687,10.9523,10.9605,406717.0
2016-06-17 14:55:00,13.4,13.4,13.37,13.38,732742.0,10.9605,10.9605,10.936,10.9442,732742.0
2016-06-17 15:00:00,13.37,13.38,13.37,13.38,202519.0,10.936,10.9442,10.936,10.9442,202519.0
2016-06-17 15:05:00,13.37,13.38,13.36,13.37,702435.0,10.936,10.9442,10.9278,10.936,702435.0
2016-06-17 15:10:00,13.37,13.38,13.36,13.37,326033.0,10.936,10.9442,10.9278,10.936,326033.0
2016-06-17 15:15:00,13.37,13.38,13.33,13.36,1128903.0,10.936,10.9442,10.9033,10.9278,1128903.0
2016-06-17 15:20:00,13.36,13.38,13.35,13.36,530012.0,10.9278,10.9442,10.9196,10.9278,530012.0
2016-06-17 15:25:00,13.37,13.38,13.36,13.38,459106.0,10.936,10.9442,10.9278,10.9442,459106.0
2016-06-17 15:30:00,13.38,13.38,13.36,13.38,656317.0,10.9442,10.9442,10.9278,10.9442,656317.0
2016-06-17 15:35:00,13.38,13.39,13.36,13.37,743987.0,10.9442,10.9523,10.9278,10.936,743987.0
2016-06-17 15:40:00,13.37,13.38,13.36,13.36,788064.0,10.936,10.9442,10.9278,10.9278,788064.0
2016-06-17 15:45:00,13.37,13.38,13.36,13.37,1341334.0,10.936,10.9442,10.9278,10.936,1341334.0
2016-06-17 15:50:00,13.37,13.37,13.35,13.37,967676.0,10.936,10.936,10.9196,10.936,967676.0
2016-06-17 15:55:00,13.37,13.39,13.35,13.38,4155492.0,10.936,10.9523,10.9196,10.9442,4155492.0
2016-06-20 09:30:00,13.74,13.85,13.73,13.75,6766247.0,11.2386,11.3286,11.2304,11.2468,6766247.0
2016-06-20 09:35:00,13.74,13.78,13.66,13.73,3242522.0,11.2386,11.2713,11.1732,11.2304,3242522.0
2016-06-20 09:40:00,13.72,13.78,13.69,13.76,3190600.0,11.2223,11.2713,11.1977,11.255,3190600.0
2016-06-20 09:45:00,13.76,13.78,13.72,13.75,2079128.0,11.255,11.2713,11.2223,11.2468,2079128.0
2016-06-20 09:50:00,13.75,13.76,13.71,13.73,1220928.0,11.2468,11.255,11.2141,11.2304,1220928.0
2016-06-20 09:55:00,13.73,13.76,13.72,13.74,2045863.0,11.2304,11.255,11.2223,11.2386,2045863.0
2016-06-20 10:00:00,13.74,13.79,13.72,13.78,1669012.0,11.2386,11.2795,11.2223,11.2713,1669012.0
2016-06-20 10:05:00,13.78,13.8,13.78,13.79,1482870.0,11.2713,11.2877,11.2713,11.2795,1482870.0
2016-06-20 10:10:00,13.78,13.8,13.76,13.77,708654.0,11.2713,11.2877,11.255,11.2632,708654.0
2016-06-20 10:15:00,13.76,13.79,13.74,13.78,1007796.0,11.255,11.2795,11.2386,11.2713,1007796.0
2016-06-20 10:20:00,13.77,13.78,13.75,13.76,608684.0,11.2632,11.2713,11.2468,11.255,608684.0
2016-06-20 10:25:00,13.76,13.77,13.74,13.75,415255.0,11.255,11.2632,11.2386,11.2468,415255.0
2016-06-20 10:30:00,13.75,13.76,13.71,13.73,1067492.0,11.2468,11.255,11.2141,11.2304,1067492.0
2016-06-20 10:35:00,13.73,13.73,13.69,13.71,682679.0,11.2304,11.2304,11.1977,11.2141,682679.0
2016-06-20 10:40:00,13.71,13.73,13.7,13.72,620580.0,11.2141,11.2304,11.2059,11.2223,620580.0
2016-06-20 10:45:00,13.72,13.73,13.71,13.71,488444.0,11.2223,11.2304,11.2141,11.2141,488444.0
2016-06-20 10:50:00,13.71,13.73,13.69,13.73,1079073.0,11.2141,11.2304,11.1977,11.2304,1079073.0
2016-06-20 10:55:00,13.73,13.73,13.68,13.69,710095.0,11.2304,11.2304,11.1896,11.1977,710095.0
2016-06-20 11:00:00,13.69,13.71,13.67,13.69,881296.0,11.1977,11.2141,11.1814,11.1977,881296.0
2016-06-20 11:05:00,13.7,13.71,13.68,13.68,913674.0,11.2059,11.2141,11.1896,11.1896,913674.0
2016-06-20 11:10:00,13.68,13.69,13.61,13.62,1497225.0,11.1896,11.1977,11.1323,11.1405,1497225.0
2016-06-20 11:15:00,13.61,13.65,13.6,13.65,1277642.0,11.1323,11.165,11.1241,11.165,1277642.0
2016-06-20 11:20:00,13.65,13.67,13.61,13.63,914620.0,11.165,11.1814,11.1323,11.1487,914620.0
2016-06-20 11:25:00,13.63,13.66,13.6,13.61,1252745.0,11.1487,11.1732,11.1241,11.1323,1252745.0
2016-06-20 11:30:00,13.6,13.61,13.59,13.61,903355.0,11.1241,11.1323,11.1159,11.1323,903355.0
2016-06-20 11:35:00,13.61,13.61,13.59,13.6,522829.0,11.1323,11.1323,11.1159,11.1241,522829.0
2016-06-20 11:40:00,13.6,13.62,13.59,13.59,822006.0,11.1241,11.1405,11.1159,11.1159,822006.0
2016-06-20 11:45:00,13.6,13.6,13.57,13.58,835534.0,11.1241,11.1241,11.0996,11.1078,835534.0
2016-06-20 11:50:00,13.58,13.59,13.55,13.56,661063.0,11.1078,11.1159,11.0832,11.0914,661063.0
2016-06-20 11:55:00,13.57,13.6,13.56,13.6,450280.0,11.0996,11.1241,11.0914,11.1241,450280.0
2016-06-20 12:00:00,13.6,13.62,13.59,13.62,829964.0,11.1241,11.1405,11.1159,11.1405,829964.0
2016-06-20 12:05:00,13.62,13.64,13.61,13.63,434529.0,11.1405,11.1568,11.1323,11.1487,434529.0
2016-06-20 12:10:00,13.63,13.65,13.6,13.61,793987.0,11.1487,11.165,11.1241,11.1323,793987.0
2016-06-20 12:15:00,13.61,13.62,13.59,13.62,598421.0,11.1323,11.1405,11.1159,11.1405,598421.0
2016-06-20 12:20:00,13.61,13.63,13.6,13.61,492099.0,11.1323,11.1487,11.1241,11.1323,492099.0
2016-06-20 12:25:00,13.61,13.62,13.59,13.61,561431.0,11.1323,11.1405,11.1159,11.1323,561431.0
2016-06-20 12:30:00,13.61,13.62,13.6,13.62,319294.0,11.1323,11.1405,11.1241,11.1405,319294.0
2016-06-20 12:35:00,13.61,13.61,13.6,13.6,231346.0,11.1323,11.1323,11.1241,11.1241,231346.0
2016-06-20 12:40:00,13.61,13.61,13.58,13.59,601109.0,11.1323,11.1323,11.1078,11.1159,601109.0
2016-06-20 12:45:00,13.59,13.61,13.57,13.59,473798.0,11.1159,11.1323,11.0996,11.1159,473798.0
2016-06-20 12:50:00,13.6,13.61,13.59,13.6,288784.0,11.1241,11.1323,11.1159,11.1241,288784.0
2016-06-20 12:55:00,13.61,13.61,13.58,13.6,798913.0,11.1323,11.1323,11.1078,11.1241,798913.0
2016-06-20 13:00:00,13.6,13.6,13.58,13.6,297469.0,11.1241,11.1241,11.1078,11.1241,297469.0
2016-06-20 13:05:00,13.6,13.61,13.58,13.59,1565157.0,11.1241,11.1323,11.1078,11.1159,1565157.0
2016-06-20 13:10:00,13.58,13.59,13.54,13.54,981011.0,11.1078,11.1159,11.075,11.075,981011.0
2016-06-20 13:15:00,13.54,13.57,13.53,13.57,975582.0,11.075,11.0996,11.0669,11.0996,975582.0
2016-06-20 13:20:00,13.57,13.57,13.55,13.57,276948.0,11.0996,11.0996,11.0832,11.0996,276948.0
2016-06-20 13:25:00,13.57,13.57,13.54,13.54,397012.0,11.0996,11.0996,11.075,11.075,397012.0
2016-06-20 13:30:00,13.54,13.56,13.54,13.55,396433.0,11.075,11.0914,11.075,11.0832,396433.0
2016-06-20 13:35:00,13.55,13.56,13.54,13.56,341019.0,11.0832,11.0914,11.075,11.0914,341019.0
2016-06-20 13:40:00,13.55,13.57,13.55,13.57,599526.0,11.0832,11.0996,11.0832,11.0996,599526.0
2016-06-20 13:45:00,13.57,13.59,13.56,13.58,726342.0,11.0996,11.1159,11.0914,11.1078,726342.0
2016-06-20 13:50:00,13.59,13.59,13.57,13.59,265020.0,11.1159,11.1159,11.0996,11.1159,265020.0
2016-06-20 13:55:00,13.59,13.59,13.57,13.58,467846.0,11.1159,11.1159,11.0996,11.1078,467846.0
2016-06-20 14:00:00,13.57,13.58,13.56,13.57,362726.0,11.0996,11.1078,11.0914,11.0996,362726.0
2016-06-20 14:05:00,13.57,13.57,13.54,13.56,563634.0,11.0996,11.0996,11.075,11.0914,563634.0
2016-06-20 14:10:00,13.55,13.58,13.53,13.53,655830.0,11.0832,11.1078,11.0669,11.0669,655830.0
2016-06-20 14:15:00,13.53,13.54,13.52,13.53,255913.0,11.0669,11.075,11.0587,11.0669,255913.0
2016-06-20 14:20:00,13.52,13.54,13.52,13.54,514278.0,11.0587,11.075,11.0587,11.075,514278.0
2016-06-20 14:25:00,13.53,13.54,13.51,13.53,644170.0,11.0669,11.075,11.0505,11.0669,644170.0
2016-06-20 14:30:00,13.53,13.54,13.52,13.54,537378.0,11.0669,11.075,11.0587,11.075,537378.0
2016-06-20 14:35:00,13.54,13.56,13.53,13.54,1093775.0,11.075,11.0914,11.0669,11.075,1093775.0
2016-06-20 14:40:00,13.54,13.55,13.53,13.55,722753.0,11.075,11.0832,11.0669,11.0832,722753.0
2016-06-20 14:45:00,13.55,13.56,13.54,13.56,611196.0,11.0832,11.0914,11.075,11.0914,611196.0
2016-06-20 14:50:00,13.56,13.57,13.55,13.56,353206.0,11.0914,11.0996,11.0832,11.0914,353206.0
2016-06-20 14:55:00,13.56,13.59,13.56,13.58,630835.0,11.0914,11.1159,11.0914,11.1078,630835.0
2016-06-20 15:00:00,13.58,13.58,13.57,13.58,498471.0,11.1078,11.1078,11.0996,11.1078,498471.0
2016-06-20 15:05:00,13.58,13.58,13.56,13.58,924408.0,11.1078,11.1078,11.0914,11.1078,924408.0
2016-06-20 15:10:00,13.58,13.59,13.57,13.59,1092549.0,11.1078,11.1159,11.0996,11.1159,1092549.0
2016-06-20 15:15:00,13.59,13.59,13.57,13.59,1194451.0,11.1159,11.1159,11.0996,11.1159,1194451.0
2016-06-20 15:20:00,13.59,13.6,13.58,13.59,695934.0,11.1159,11.1241,11.1078,11.1159,695934.0
2016-06-20 15:25:00,13.59,13.59,13.56,13.56,1007805.0,11.1159,11.1159,11.0914,11.0914,1007805.0
2016-06-20 15:30:00,13.56,13.57,13.55,13.56,718342.0,11.0914,11.0996,11.0832,11.0914,718342.0
2016-06-20 15:35:00,13.56,13.57,13.55,13.57,1742401.0,11.0914,11.0996,11.0832,11.0996,1742401.0
2016-06-20 15:40:00,13.57,13.59,13.56,13.58,1420646.0,11.0996,11.1159,11.0914,11.1078,1420646.0
2016-06-20 15:45:00,13.57,13.58,13.56,13.56,2118834.0,11.0996,11.1078,11.0914,11.0914,2118834.0
2016-06-20 15:50:00,13.57,13.57,13.55,13.56,2382061.0,11.0996,11.0996,11.0832,11.0914,2382061.0
2016-06-20 15:55:00,13.56,13.56,13.54,13.55,5293641.0,11.0914,11.0914,11.075,11.0832,5293641.0
2016-06-21 09:30:00,13.62,13.64,13.6,13.62,3951445.0,11.1405,11.1568,11.1241,11.1405,3951445.0
2016-06-21 09:35:00,13.61,13.63,13.55,13.58,2727627.0,11.1323,11.1487,11.0832,11.1078,2727627.0
2016-06-21 09:40:00,13.57,13.59,13.54,13.58,1361828.0,11.0996,11.1159,11.075,11.1078,1361828.0
2016-06-21 09:45:00,13.58,13.59,13.55,13.58,724506.0,11.1078,11.1159,11.0832,11.1078,724506.0
2016-06-21 09:50:00,13.57,13.59,13.54,13.56,1165601.0,11.0996,11.1159,11.075,11.0914,1165601.0
2016-06-21 09:55:00,13.56,13.57,13.54,13.57,605343.0,11.0914,11.0996,11.075,11.0996,605343.0
2016-06-21 10:00:00,13.56,13.56,13.46,13.46,1772105.0,11.0914,11.0914,11.0096,11.0096,1772105.0
2016-06-21 10:05:00,13.46,13.5,13.45,13.47,1239496.0,11.0096,11.0423,11.0014,11.0178,1239496.0
2016-06-21 10:10:00,13.47,13.54,13.46,13.53,1838648.0,11.0178,11.075,11.0096,11.0669,1838648.0
2016-06-21 10:15:00,13.53,13.53,13.48,13.51,834724.0,11.0669,11.0669,11.026,11.0505,834724.0
2016-06-21 10:20:00,13.51,13.51,13.44,13.46,1172747.0,11.0505,11.0505,10.9932,11.0096,1172747.0
2016-06-21 10:25:00,13.45,13.5,13.45,13.5,700524.0,11.0014,11.0423,11.0014,11.0423,700524.0
2016-06-21 10:30:00,13.49,13.52,13.48,13.49,1053465.0,11.0341,11.0587,11.026,11.0341,1053465.0
2016-06-21 10:35:00,13.49,13.5,13.47,13.48,528194.0,11.0341,11.0423,11.0178,11.026,528194.0
2016-06-21 10:40:00,13.48,13.5,13.45,13.5,627508.0,11.026,11.0423,11.0014,11.0423,627508.0
2016-06-21 10:45:00,13.5,13.52,13.48,13.52,1182219.0,11.0423,11.0587,11.026,11.0587,1182219.0
2016-06-21 10:50:00,13.51,13.55,13.5,13.54,552541.0,11.0505,11.0832,11.0423,11.075,552541.0
2016-06-21 10:55:00,13.54,13.56,13.53,13.55,606715.0,11.075,11.0914,11.0669,11.0832,606715.0
2016-06-21 11:00:00,13.54,13.6,13.53,13.58,996637.0,11.075,11.1241,11.0669,11.1078,996637.0
2016-06-21 11:05:00,13.58,13.59,13.55,13.57,888412.0,11.1078,11.1159,11.0832,11.0996,888412.0
2016-06-21 11:10:00,13.58,13.61,13.56,13.61,1285024.0,11.1078,11.1323,11.0914,11.1323,1285024.0
2016-06-21 11:15:00,13.61,13.62,13.59,13.61,731166.0,11.1323,11.1405,11.1159,11.1323,731166.0
2016-06-21 11:20:00,13.61,13.63,13.6,13.62,762762.0,11.1323,11.1487,11.1241,11.1405,762762.0
2016-06-21 11:25:00,13.62,13.65,13.61,13.63,1081249.0,11.1405,11.165,11.1323,11.1487,1081249.0
2016-06-21 11:30:00,13.63,13.64,13.56,13.58,824979.0,11.1487,11.1568,11.0914,11.1078,824979.0
2016-06-21 11:35:00,13.57,13.59,13.55,13.56,717094.0,11.0996,11.1159,11.0832,11.0914,717094.0
2016-06-21 11:40:00,13.56,13.57,13.55,13.56,328905.0,11.0914,11.0996,11.0832,11.0914,328905.0
2016-06-21 11:45:00,13.56,13.57,13.53,13.54,482287.0,11.0914,11.0996,11.0669,11.075,482287.0
2016-06-21 11:50:00,13.54,13.55,13.51,13.52,521170.0,11.075,11.0832,11.0505,11.0587,521170.0
2016-06-21 11:55:00,13.52,13.55,13.51,13.54,319591.0,11.0587,11.0832,11.0505,11.075,319591.0
2016-06-21 12:00:00,13.54,13.56,13.53,13.53,433164.0,11.075,11.0914,11.0669,11.0669,433164.0
2016-06-21 12:05:00,13.53,13.55,13.52,13.53,608084.0,11.0669,11.0832,11.0587,11.0669,608084.0
2016-06-21 12:10:00,13.53,13.53,13.52,13.52,152841.0,11.0669,11.0669,11.0587,11.0587,152841.0
2016-06-21 12:15:00,13.53,13.57,13.52,13.57,596741.0,11.0669,11.0996,11.0587,11.0996,596741.0
2016-06-21 12:20:00,13.57,13.57,13.55,13.55,480835.0,11.0996,11.0996,11.0832,11.0832,480835.0
2016-06-21 12:25:00,13.56,13.57,13.55,13.56,371719.0,11.0914,11.0996,11.0832,11.0914,371719.0
2016-06-21 12:30:00,13.56,13.57,13.56,13.57,188393.0,11.0914,11.0996,11.0914,11.0996,188393.0
2016-06-21 12:35:00,13.57,13.58,13.56,13.58,318846.0,11.0996,11.1078,11.0914,11.1078,318846.0
2016-06-21 12:40:00,13.57,13.58,13.56,13.58,362503.0,11.0996,11.1078,11.0914,11.1078,362503.0
2016-06-21 12:45:00,13.57,13.58,13.55,13.55,608764.0,11.0996,11.1078,11.0832,11.0832,608764.0
2016-06-21 12:50:00,13.56,13.56,13.53,13.56,652693.0,11.0914,11.0914,11.0669,11.0914,652693.0
2016-06-21 12:55:00,13.55,13.56,13.54,13.54,578995.0,11.0832,11.0914,11.075,11.075,578995.0
2016-06-21 13:00:00,13.54,13.56,13.53,13.56,488706.0,11.075,11.0914,11.0669,11.0914,488706.0
2016-06-21 13:05:00,13.56,13.6,13.55,13.58,809976.0,11.0914,11.1241,11.0832,11.1078,809976.0
2016-06-21 13:10:00,13.57,13.58,13.56,13.56,238303.0,11.0996,11.1078,11.0914,11.0914,238303.0
2016-06-21 13:15:00,13.56,13.57,13.56,13.56,239897.0,11.0914,11.0996,11.0914,11.0914,239897.0
2016-06-21 13:20:00,13.57,13.57,13.54,13.54,399252.0,11.0996,11.0996,11.075,11.075,399252.0
2016-06-21 13:25:00,13.54,13.55,13.54,13.54,104624.0,11.075,11.0832,11.075,11.075,104624.0
2016-06-21 13:30:00,13.54,13.56,13.54,13.54,300530.0,11.075,11.0914,11.075,11.075,300530.0
2016-06-21 13:35:00,13.54,13.55,13.53,13.54,233533.0,11.075,11.0832,11.0669,11.075,233533.0
2016-06-21 13:40:00,13.54,13.55,13.53,13.54,210707.0,11.075,11.0832,11.0669,11.075,210707.0
2016-06-21 13:45:00,13.54,13.55,13.52,13.53,262331.0,11.075,11.0832,11.0587,11.0669,262331.0
2016-06-21 13:50:00,13.53,13.54,13.52,13.54,334823.0,11.0669,11.075,11.0587,11.075,334823.0
2016-06-21 13:55:00,13.54,13.56,13.53,13.56,291493.0,11.075,11.0914,11.0669,11.0914,291493.0
2016-06-21 14:00:00,13.56,13.56,13.53,13.53,321423.0,11.0914,11.0914,11.0669,11.0669,321423.0
2016-06-21 14:05:00,13.53,13.56,13.53,13.56,310093.0,11.0669,11.0914,11.0669,11.0914,310093.0
2016-06-21 14:10:00,13.55,13.58,13.55,13.58,467422.0,11.0832,11.1078,11.0832,11.1078,467422.0
2016-06-21 14:15:00,13.58,13.59,13.57,13.58,441826.0,11.1078,11.1159,11.0996,11.1078,441826.0
2016-06-21 14:20:00,13.59,13.59,13.58,13.59,212117.0,11.1159,11.1159,11.1078,11.1159,212117.0
2016-06-21 14:25:00,13.59,13.6,13.58,13.6,480570.0,11.1159,11.1241,11.1078,11.1241,480570.0
2016-06-21 14:30:00,13.6,13.6,13.59,13.6,327111.0,11.1241,11.1241,11.1159,11.1241,327111.0
2016-06-21 14:35:00,13.6,13.64,13.59,13.63,824575.0,11.1241,11.1568,11.1159,11.1487,824575.0
2016-06-21 14:40:00,13.64,13.64,13.62,13.62,766091.0,11.1568,11.1568,11.1405,11.1405,766091.0
2016-06-21 14:45:00,13.63,13.64,13.62,13.64,538921.0,11.1487,11.1568,11.1405,11.1568,538921.0
2016-06-21 14:50:00,13.63,13.64,13.62,13.64,551249.0,11.1487,11.1568,11.1405,11.1568,551249.0
2016-06-21 14:55:00,13.63,13.65,13.62,13.65,1722650.0,11.1487,11.165,11.1405,11.165,1722650.0
2016-06-21 15:00:00,13.64,13.65,13.62,13.63,632013.0,11.1568,11.165,11.1405,11.1487,632013.0
2016-06-21 15:05:00,13.63,13.63,13.61,13.62,580056.0,11.1487,11.1487,11.1323,11.1405,580056.0
2016-06-21 15:10:00,13.62,13.63,13.61,13.62,533896.0,11.1405,11.1487,11.1323,11.1405,533896.0
2016-06-21 15:15:00,13.62,13.64,13.61,13.63,482972.0,11.1405,11.1568,11.1323,11.1487,482972.0
2016-06-21 15:20:00,13.63,13.64,13.62,13.63,606103.0,11.1487,11.1568,11.1405,11.1487,606103.0
2016-06-21 15:25:00,13.63,13.64,13.63,13.63,317800.0,11.1487,11.1568,11.1487,11.1487,317800.0
2016-06-21 15:30:00,13.63,13.64,13.62,13.63,626746.0,11.1487,11.1568,11.1405,11.1487,626746.0
2016-06-21 15:35:00,13.63,13.64,13.62,13.64,651192.0,11.1487,11.1568,11.1405,11.1568,651192.0
2016-06-21 15:40:00,13.64,13.64,13.62,13.63,459582.0,11.1568,11.1568,11.1405,11.1487,459582.0
2016-06-21 15:45:00,13.63,13.64,13.62,13.64,1141511.0,11.1487,11.1568,11.1405,11.1568,1141511.0
2016-06-21 15:50:00,13.63,13.64,13.62,13.63,1633497.0,11.1487,11.1568,11.1405,11.1487,1633497.0
2016-06-21 15:55:00,13.63,13.64,13.61,13.62,3405698.0,11.1487,11.1568,11.1323,11.1405,3405698.0
2016-06-22 09:30:00,13.6,13.7,13.59,13.69,2633559.0,11.1241,11.2059,11.1159,11.1977,2633559.0
2016-06-22 09:35:00,13.69,13.73,13.66,13.67,2598065.0,11.1977,11.2304,11.1732,11.1814,2598065.0
2016-06-22 09:40:00,13.66,13.73,13.65,13.72,1835776.0,11.1732,11.2304,11.165,11.2223,1835776.0
2016-06-22 09:45:00,13.72,13.77,13.71,13.74,1790409.0,11.2223,11.2632,11.2141,11.2386,1790409.0
2016-06-22 09:50:00,13.75,13.77,13.73,13.73,917754.0,11.2468,11.2632,11.2304,11.2304,917754.0
2016-06-22 09:55:00,13.73,13.76,13.72,13.72,821593.0,11.2304,11.255,11.2223,11.2223,821593.0
2016-06-22 10:00:00,13.72,13.75,13.69,13.72,1202206.0,11.2223,11.2468,11.1977,11.2223,1202206.0
2016-06-22 10:05:00,13.73,13.75,13.72,13.74,597505.0,11.2304,11.2468,11.2223,11.2386,597505.0
2016-06-22 10:10:00,13.74,13.74,13.72,13.74,509780.0,11.2386,11.2386,11.2223,11.2386,509780.0
2016-06-22 10:15:00,13.73,13.76,13.73,13.75,990083.0,11.2304,11.255,11.2304,11.2468,990083.0
2016-06-22 10:20:00,13.75,13.75,13.72,13.73,589253.0,11.2468,11.2468,11.2223,11.2304,589253.0
2016-06-22 10:25:00,13.72,13.74,13.71,13.74,609014.0,11.2223,11.2386,11.2141,11.2386,609014.0
2016-06-22 10:30:00,13.73,13.77,13.7,13.77,889773.0,11.2304,11.2632,11.2059,11.2632,889773.0
2016-06-22 10:35:00,13.77,13.78,13.74,13.75,633991.0,11.2632,11.2713,11.2386,11.2468,633991.0
2016-06-22 10:40:00,13.75,13.76,13.74,13.75,384650.0,11.2468,11.255,11.2386,11.2468,384650.0
2016-06-22 10:45:00,13.75,13.77,13.74,13.76,689865.0,11.2468,11.2632,11.2386,11.255,689865.0
2016-06-22 10:50:00,13.76,13.77,13.74,13.77,1515538.0,11.255,11.2632,11.2386,11.2632,1515538.0
2016-06-22 10:55:00,13.77,13.78,13.76,13.77,669473.0,11.2632,11.2713,11.255,11.2632,669473.0
2016-06-22 11:00:00,13.76,13.77,13.75,13.76,346370.0,11.255,11.2632,11.2468,11.255,346370.0
2016-06-22 11:05:00,13.76,13.76,13.72,13.74,602596.0,11.255,11.255,11.2223,11.2386,602596.0
2016-06-22 11:10:00,13.74,13.76,13.73,13.76,512371.0,11.2386,11.255,11.2304,11.255,512371.0
2016-06-22 11:15:00,13.75,13.76,13.74,13.75,474974.0,11.2468,11.255,11.2386,11.2468,474974.0
2016-06-22 11:20:00,13.74,13.75,13.73,13.75,568773.0,11.2386,11.2468,11.2304,11.2468,568773.0
2016-06-22 11:25:00,13.75,13.77,13.74,13.77,528608.0,11.2468,11.2632,11.2386,11.2632,528608.0
2016-06-22 11:30:00,13.76,13.77,13.69,13.7,1775108.0,11.255,11.2632,11.1977,11.2059,1775108.0
2016-06-22 11:35:00,13.7,13.73,13.68,13.71,1097694.0,11.2059,11.2304,11.1896,11.2141,1097694.0
2016-06-22 11:40:00,13.71,13.72,13.69,13.71,828969.0,11.2141,11.2223,11.1977,11.2141,828969.0
2016-06-22 11:45:00,13.71,13.73,13.69,13.71,948739.0,11.2141,11.2304,11.1977,11.2141,948739.0
2016-06-22 11:50:00,13.71,13.74,13.71,13.74,523456.0,11.2141,11.2386,11.2141,11.2386,523456.0
2016-06-22 11:55:00,13.74,13.75,13.73,13.75,310921.0,11.2386,11.2468,11.2304,11.2468,310921.0
2016-06-22 12:00:00,13.75,13.76,13.74,13.76,1063445.0,11.2468,11.255,11.2386,11.255,1063445.0
2016-06-22 12:05:00,13.75,13.76,13.75,13.76,299705.0,11.2468,11.255,11.2468,11.255,299705.0
2016-06-22 12:10:00,13.75,13.76,13.75,13.75,312336.0,11.2468,11.255,11.2468,11.2468,312336.0
2016-06-22 12:15:00,13.76,13.76,13.74,13.75,428923.0,11.255,11.255,11.2386,11.2468,428923.0
2016-06-22 12:20:00,13.75,13.75,13.71,13.71,1062206.0,11.2468,11.2468,11.2141,11.2141,1062206.0
2016-06-22 12:25:00,13.71,13.72,13.71,13.71,2291935.0,11.2141,11.2223,11.2141,11.2141,2291935.0
2016-06-22 12:30:00,13.71,13.72,13.71,13.71,485054.0,11.2141,11.2223,11.2141,11.2141,485054.0
2016-06-22 12:35:00,13.71,13.72,13.7,13.71,860140.0,11.2141,11.2223,11.2059,11.2141,860140.0
2016-06-22 12:40:00,13.72,13.72,13.71,13.72,479844.0,11.2223,11.2223,11.2141,11.2223,479844.0
2016-06-22 12:45:00,13.72,13.72,13.67,13.67,1755081.0,11.2223,11.2223,11.1814,11.1814,1755081.0
2016-06-22 12:50:00,13.67,13.71,13.67,13.71,960825.0,11.1814,11.2141,11.1814,11.2141,960825.0
2016-06-22 12:55:00,13.7,13.73,13.7,13.71,768858.0,11.2059,11.2304,11.2059,11.2141,768858.0
2016-06-22 13:00:00,13.71,13.72,13.67,13.67,923282.0,11.2141,11.2223,11.1814,11.1814,923282.0
2016-06-22 13:05:00,13.67,13.68,13.64,13.64,990290.0,11.1814,11.1896,11.1568,11.1568,990290.0
2016-06-22 13:10:00,13.64,13.67,13.63,13.67,1198244.0,11.1568,11.1814,11.1487,11.1814,1198244.0
2016-06-22 13:15:00,13.67,13.67,13.65,13.66,1408695.0,11.1814,11.1814,11.165,11.1732,1408695.0
2016-06-22 13:20:00,13.66,13.66,13.65,13.66,710927.0,11.1732,11.1732,11.165,11.1732,710927.0
2016-06-22 13:25:00,13.66,13.7,13.65,13.68,1790007.0,11.1732,11.2059,11.165,11.1896,1790007.0
2016-06-22 13:30:00,13.68,13.7,13.67,13.69,745258.0,11.1896,11.2059,11.1814,11.1977,745258.0
2016-06-22 13:35:00,13.69,13.7,13.67,13.7,506817.0,11.1977,11.2059,11.1814,11.2059,506817.0
2016-06-22 13:40:00,13.7,13.71,13.69,13.71,670287.0,11.2059,11.2141,11.1977,11.2141,670287.0
2016-06-22 13:45:00,13.71,13.71,13.7,13.7,293181.0,11.2141,11.2141,11.2059,11.2059,293181.0
2016-06-22 13:50:00,13.7,13.72,13.7,13.71,649217.0,11.2059,11.2223,11.2059,11.2141,649217.0
2016-06-22 13:55:00,13.71,13.72,13.71,13.71,221295.0,11.2141,11.2223,11.2141,11.2141,221295.0
2016-06-22 14:00:00,13.71,13.72,13.7,13.71,885983.0,11.2141,11.2223,11.2059,11.2141,885983.0
2016-06-22 14:05:00,13.71,13.72,13.7,13.71,630674.0,11.2141,11.2223,11.2059,11.2141,630674.0
2016-06-22 14:10:00,13.71,13.71,13.7,13.71,348811.0,11.2141,11.2141,11.2059,11.2141,348811.0
2016-06-22 14:15:00,13.71,13.72,13.69,13.7,868528.0,11.2141,11.2223,11.1977,11.2059,868528.0
2016-06-22 14:20:00,13.7,13.7,13.68,13.69,665278.0,11.2059,11.2059,11.1896,11.1977,665278.0
2016-06-22 14:25:00,13.69,13.7,13.68,13.7,364154.0,11.1977,11.2059,11.1896,11.2059,364154.0
2016-06-22 14:30:00,13.7,13.7,13.66,13.68,988258.0,11.2059,11.2059,11.1732,11.1896,988258.0
2016-06-22 14:35:00,13.68,13.68,13.66,13.67,311716.0,11.1896,11.1896,11.1732,11.1814,311716.0
2016-06-22 14:40:00,13.67,13.67,13.66,13.67,643796.0,11.1814,11.1814,11.1732,11.1814,643796.0
2016-06-22 14:45:00,13.67,13.67,13.64,13.65,1090848.0,11.1814,11.1814,11.1568,11.165,1090848.0
2016-06-22 14:50:00,13.65,13.67,13.64,13.67,798732.0,11.165,11.1814,11.1568,11.1814,798732.0
2016-06-22 14:55:00,13.67,13.68,13.66,13.66,629074.0,11.1814,11.1896,11.1732,11.1732,629074.0
2016-06-22 15:00:00,13.67,13.69,13.66,13.69,578108.0,11.1814,11.1977,11.1732,11.1977,578108.0
2016-06-22 15:05:00,13.69,13.69,13.66,13.67,1727127.0,11.1977,11.1977,11.1732,11.1814,1727127.0
2016-06-22 15:10:00,13.68,13.68,13.66,13.68,1043907.0,11.1896,11.1896,11.1732,11.1896,1043907.0
2016-06-22 15:15:00,13.67,13.68,13.65,13.65,730411.0,11.1814,11.1896,11.165,11.165,730411.0
2016-06-22 15:20:00,13.66,13.66,13.63,13.65,768899.0,11.1732,11.1732,11.1487,11.165,768899.0
2016-06-22 15:25:00,13.65,13.65,13.64,13.64,460085.0,11.165,11.165,11.1568,11.1568,460085.0
2016-06-22 15:30:00,13.65,13.65,13.64,13.65,333299.0,11.165,11.165,11.1568,11.165,333299.0
2016-06-22 15:35:00,13.65,13.66,13.63,13.66,1040316.0,11.165,11.1732,11.1487,11.1732,1040316.0
2016-06-22 15:40:00,13.66,13.66,13.62,13.63,2550354.0,11.1732,11.1732,11.1405,11.1487,2550354.0
2016-06-22 15:45:00,13.63,13.65,13.63,13.63,944210.0,11.1487,11.165,11.1487,11.1487,944210.0
2016-06-22 15:50:00,13.63,13.64,13.61,13.63,1419177.0,11.1487,11.1568,11.1323,11.1487,1419177.0
2016-06-22 15:55:00,13.63,13.64,13.61,13.61,2596730.0,11.1487,11.1568,11.1323,11.1323,2596730.0
2016-06-23 09:30:00,13.84,13.92,13.83,13.89,3844233.0,11.3204,11.3859,11.3122,11.3613,3844233.0
2016-06-23 09:35:00,13.9,13.94,13.87,13.91,3135378.0,11.3695,11.4022,11.345,11.3777,3135378.0
2016-06-23 09:40:00,13.92,13.94,13.89,13.93,1781374.0,11.3859,11.4022,11.3613,11.394,1781374.0
2016-06-23 09:45:00,13.94,13.95,13.88,13.9,2197853.0,11.4022,11.4104,11.3531,11.3695,2197853.0
2016-06-23 09:50:00,13.9,13.9,13.82,13.85,1941535.0,11.3695,11.3695,11.3041,11.3286,1941535.0
2016-06-23 09:55:00,13.85,13.9,13.84,13.9,1208131.0,11.3286,11.3695,11.3204,11.3695,1208131.0
2016-06-23 10:00:00,13.9,13.92,13.88,13.91,1753549.0,11.3695,11.3859,11.3531,11.3777,1753549.0
2016-06-23 10:05:00,13.9,13.92,13.89,13.89,1124682.0,11.3695,11.3859,11.3613,11.3613,1124682.0
2016-06-23 10:10:00,13.89,13.92,13.88,13.91,764541.0,11.3613,11.3859,11.3531,11.3777,764541.0
2016-06-23 10:15:00,13.92,13.94,13.89,13.9,1771276.0,11.3859,11.4022,11.3613,11.3695,1771276.0
2016-06-23 10:20:00,13.91,13.94,13.9,13.93,1251874.0,11.3777,11.4022,11.3695,11.394,1251874.0
2016-06-23 10:25:00,13.94,13.95,13.91,13.91,886892.0,11.4022,11.4104,11.3777,11.3777,886892.0
2016-06-23 10:30:00,13.92,13.93,13.89,13.91,923177.0,11.3859,11.394,11.3613,11.3777,923177.0
2016-06-23 10:35:00,13.91,13.93,13.88,13.92,1117613.0,11.3777,11.394,11.3531,11.3859,1117613.0
2016-06-23 10:40:00,13.92,13.93,13.91,13.93,383463.0,11.3859,11.394,11.3777,11.394,383463.0
2016-06-23 10:45:00,13.92,13.93,13.91,13.93,494715.0,11.3859,11.394,11.3777,11.394,494715.0
2016-06-23 10:50:00,13.93,13.94,13.92,13.94,649050.0,11.394,11.4022,11.3859,11.4022,649050.0
2016-06-23 10:55:00,13.93,13.95,13.93,13.93,810121.0,11.394,11.4104,11.394,11.394,810121.0
2016-06-23 11:00:00,13.93,13.94,13.91,13.92,561115.0,11.394,11.4022,11.3777,11.3859,561115.0
2016-06-23 11:05:00,13.92,13.93,13.91,13.93,1125043.0,11.3859,11.394,11.3777,11.394,1125043.0
2016-06-23 11:10:00,13.93,13.94,13.91,13.93,1079463.0,11.394,11.4022,11.3777,11.394,1079463.0
2016-06-23 11:15:00,13.93,13.95,13.93,13.95,690609.0,11.394,11.4104,11.394,11.4104,690609.0
2016-06-23 11:20:00,13.94,13.95,13.94,13.95,756811.0,11.4022,11.4104,11.4022,11.4104,756811.0
2016-06-23 11:25:00,13.95,13.96,13.94,13.96,1143378.0,11.4104,11.4186,11.4022,11.4186,1143378.0
2016-06-23 11:30:00,13.96,13.96,13.95,13.96,1031434.0,11.4186,11.4186,11.4104,11.4186,1031434.0
2016-06-23 11:35:00,13.95,13.96,13.94,13.95,1021002.0,11.4104,11.4186,11.4022,11.4104,1021002.0
2016-06-23 11:40:00,13.94,13.95,13.93,13.94,740348.0,11.4022,11.4104,11.394,11.4022,740348.0
2016-06-23 11:45:00,13.93,13.95,13.93,13.95,839019.0,11.394,11.4104,11.394,11.4104,839019.0
2016-06-23 11:50:00,13.94,13.97,13.94,13.96,668180.0,11.4022,11.4268,11.4022,11.4186,668180.0
2016-06-23 11:55:00,13.96,13.98,13.96,13.96,880642.0,11.4186,11.4349,11.4186,11.4186,880642.0
2016-06-23 12:00:00,13.96,13.98,13.96,13.97,700257.0,11.4186,11.4349,11.4186,11.4268,700257.0
2016-06-23 12:05:00,13.96,13.98,13.96,13.98,590224.0,11.4186,11.4349,11.4186,11.4349,590224.0
2016-06-23 12:10:00,13.98,13.98,13.97,13.98,307356.0,11.4349,11.4349,11.4268,11.4349,307356.0
2016-06-23 12:15:00,13.97,13.98,13.96,13.96,540915.0,11.4268,11.4349,11.4186,11.4186,540915.0
2016-06-23 12:20:00,13.96,13.97,13.96,13.97,301128.0,11.4186,11.4268,11.4186,11.4268,301128.0
2016-06-23 12:25:00,13.97,13.97,13.96,13.96,506637.0,11.4268,11.4268,11.4186,11.4186,506637.0
2016-06-23 12:30:00,13.96,13.98,13.96,13.96,508194.0,11.4186,11.4349,11.4186,11.4186,508194.0
2016-06-23 12:35:00,13.96,13.97,13.96,13.96,373487.0,11.4186,11.4268,11.4186,11.4186,373487.0
2016-06-23 12:40:00,13.96,13.97,13.94,13.94,823167.0,11.4186,11.4268,11.4022,11.4022,823167.0
2016-06-23 12:45:00,13.95,13.97,13.94,13.96,889179.0,11.4104,11.4268,11.4022,11.4186,889179.0
2016-06-23 12:50:00,13.96,13.98,13.96,13.98,707804.0,11.4186,11.4349,11.4186,11.4349,707804.0
2016-06-23 12:55:00,13.98,13.98,13.96,13.97,438397.0,11.4349,11.4349,11.4186,11.4268,438397.0
2016-06-23 13:00:00,13.97,13.97,13.96,13.96,395288.0,11.4268,11.4268,11.4186,11.4186,395288.0
2016-06-23 13:05:00,13.96,13.97,13.95,13.96,554323.0,11.4186,11.4268,11.4104,11.4186,554323.0
2016-06-23 13:10:00,13.96,13.97,13.95,13.96,574373.0,11.4186,11.4268,11.4104,11.4186,574373.0
2016-06-23 13:15:00,13.96,13.98,13.95,13.97,688827.0,11.4186,11.4349,11.4104,11.4268,688827.0
2016-06-23 13:20:00,13.97,13.98,13.97,13.97,659318.0,11.4268,11.4349,11.4268,11.4268,659318.0
2016-06-23 13:25:00,13.97,13.98,13.97,13.98,239719.0,11.4268,11.4349,11.4268,11.4349,239719.0
2016-06-23 13:30:00,13.98,13.98,13.97,13.98,244418.0,11.4349,11.4349,11.4268,11.4349,244418.0
2016-06-23 13:35:00,13.98,13.98,13.96,13.97,655799.0,11.4349,11.4349,11.4186,11.4268,655799.0
2016-06-23 13:40:00,13.96,13.98,13.96,13.98,668986.0,11.4186,11.4349,11.4186,11.4349,668986.0
2016-06-23 13:45:00,13.98,13.98,13.96,13.96,499065.0,11.4349,11.4349,11.4186,11.4186,499065.0
2016-06-23 13:50:00,13.96,13.98,13.96,13.98,318436.0,11.4186,11.4349,11.4186,11.4349,318436.0
2016-06-23 13:55:00,13.98,13.99,13.97,13.99,796559.0,11.4349,11.4431,11.4268,11.4431,796559.0
2016-06-23 14:00:00,13.99,13.99,13.97,13.99,727621.0,11.4431,11.4431,11.4268,11.4431,727621.0
2016-06-23 14:05:00,13.99,14.0,13.98,14.0,1054176.0,11.4431,11.4513,11.4349,11.4513,1054176.0
2016-06-23 14:10:00,14.0,14.0,13.99,14.0,261597.0,11.4513,11.4513,11.4431,11.4513,261597.0
2016-06-23 14:15:00,14.0,14.0,13.99,14.0,498474.0,11.4513,11.4513,11.4431,11.4513,498474.0
2016-06-23 14:20:00,13.99,14.0,13.99,14.0,1310119.0,11.4431,11.4513,11.4431,11.4513,1310119.0
2016-06-23 14:25:00,14.0,14.02,13.99,14.01,1670254.0,11.4513,11.4677,11.4431,11.4595,1670254.0
2016-06-23 14:30:00,14.01,14.02,13.99,13.99,1603249.0,11.4595,11.4677,11.4431,11.4431,1603249.0
2016-06-23 14:35:00,14.0,14.0,13.98,13.99,558152.0,11.4513,11.4513,11.4349,11.4431,558152.0
2016-06-23 14:40:00,13.99,13.99,13.97,13.98,596831.0,11.4431,11.4431,11.4268,11.4349,596831.0
2016-06-23 14:45:00,13.97,14.0,13.97,14.0,360896.0,11.4268,11.4513,11.4268,11.4513,360896.0
2016-06-23 14:50:00,13.99,14.01,13.99,14.0,504149.0,11.4431,11.4595,11.4431,11.4513,504149.0
2016-06-23 14:55:00,14.0,14.01,14.0,14.01,234238.0,11.4513,11.4595,11.4513,11.4595,234238.0
2016-06-23 15:00:00,14.01,14.01,13.98,13.99,681385.0,11.4595,11.4595,11.4349,11.4431,681385.0
2016-06-23 15:05:00,13.98,13.99,13.97,13.99,1007783.0,11.4349,11.4431,11.4268,11.4431,1007783.0
2016-06-23 15:10:00,13.99,14.01,13.98,14.01,2011143.0,11.4431,11.4595,11.4349,11.4595,2011143.0
2016-06-23 15:15:00,14.01,14.01,13.99,14.0,577732.0,11.4595,11.4595,11.4431,11.4513,577732.0
2016-06-23 15:20:00,14.0,14.0,13.99,14.0,253479.0,11.4513,11.4513,11.4431,11.4513,253479.0
2016-06-23 15:25:00,14.0,14.0,13.98,13.99,786399.0,11.4513,11.4513,11.4349,11.4431,786399.0
2016-06-23 15:30:00,13.99,14.0,13.98,14.0,479965.0,11.4431,11.4513,11.4349,11.4513,479965.0
2016-06-23 15:35:00,14.0,14.0,13.99,14.0,405020.0,11.4513,11.4513,11.4431,11.4513,405020.0
2016-06-23 15:40:00,14.0,14.0,13.99,14.0,914219.0,11.4513,11.4513,11.4431,11.4513,914219.0
2016-06-23 15:45:00,14.0,14.01,13.99,14.01,1316378.0,11.4513,11.4595,11.4431,11.4595,1316378.0
2016-06-23 15:50:00,14.01,14.04,14.0,14.04,1986730.0,11.4595,11.484,11.4513,11.484,1986730.0
2016-06-23 15:55:00,14.04,14.05,14.03,14.05,3813445.0,11.484,11.4922,11.4758,11.4922,3813445.0
2016-06-24 09:30:00,13.05,13.23,12.99,13.15,13178637.0,10.6742,10.8215,10.6252,10.756,13178637.0
2016-06-24 09:35:00,13.15,13.44,13.13,13.41,9398893.0,10.756,10.9932,10.7397,10.9687,9398893.0
2016-06-24 09:40:00,13.41,13.43,13.26,13.28,7489442.0,10.9687,10.9851,10.846,10.8624,7489442.0
2016-06-24 09:45:00,13.28,13.31,13.18,13.26,7510951.0,10.8624,10.8869,10.7806,10.846,7510951.0
2016-06-24 09:50:00,13.27,13.32,13.23,13.28,4840330.0,10.8542,10.8951,10.8215,10.8624,4840330.0
2016-06-24 09:55:00,13.29,13.37,13.27,13.36,5029532.0,10.8706,10.936,10.8542,10.9278,5029532.0
2016-06-24 10:00:00,13.35,13.37,13.28,13.29,6004387.0,10.9196,10.936,10.8624,10.8706,6004387.0
2016-06-24 10:05:00,13.29,13.33,13.23,13.32,3423339.0,10.8706,10.9033,10.8215,10.8951,3423339.0
2016-06-24 10:10:00,13.32,13.36,13.28,13.32,3386616.0,10.8951,10.9278,10.8624,10.8951,3386616.0
2016-06-24 10:15:00,13.32,13.32,13.23,13.24,2650205.0,10.8951,10.8951,10.8215,10.8297,2650205.0
2016-06-24 10:20:00,13.23,13.25,13.21,13.22,2768915.0,10.8215,10.8378,10.8051,10.8133,2768915.0
2016-06-24 10:25:00,13.23,13.27,13.2,13.26,3521976.0,10.8215,10.8542,10.7969,10.846,3521976.0
2016-06-24 10:30:00,13.26,13.32,13.25,13.29,2532289.0,10.846,10.8951,10.8378,10.8706,2532289.0
2016-06-24 10:35:00,13.29,13.36,13.28,13.36,2162754.0,10.8706,10.9278,10.8624,10.9278,2162754.0
2016-06-24 10:40:00,13.36,13.37,13.34,13.34,3120504.0,10.9278,10.936,10.9114,10.9114,3120504.0
2016-06-24 10:45:00,13.35,13.35,13.27,13.27,1926481.0,10.9196,10.9196,10.8542,10.8542,1926481.0
2016-06-24 10:50:00,13.28,13.29,13.23,13.25,3436677.0,10.8624,10.8706,10.8215,10.8378,3436677.0
2016-06-24 10:55:00,13.25,13.26,13.2,13.21,2335194.0,10.8378,10.846,10.7969,10.8051,2335194.0
2016-06-24 11:00:00,13.21,13.22,13.16,13.19,2778619.0,10.8051,10.8133,10.7642,10.7888,2778619.0
2016-06-24 11:05:00,13.19,13.23,13.18,13.23,1257358.0,10.7888,10.8215,10.7806,10.8215,1257358.0
2016-06-24 11:10:00,13.23,13.24,13.2,13.23,1318073.0,10.8215,10.8297,10.7969,10.8215,1318073.0
2016-06-24 11:15:00,13.23,13.24,13.17,13.19,2337157.0,10.8215,10.8297,10.7724,10.7888,2337157.0
2016-06-24 11:20:00,13.19,13.2,13.16,13.17,1465420.0,10.7888,10.7969,10.7642,10.7724,1465420.0
2016-06-24 11:25:00,13.17,13.21,13.16,13.21,1104883.0,10.7724,10.8051,10.7642,10.8051,1104883.0
2016-06-24 11:30:00,13.2,13.25,13.19,13.2,2356508.0,10.7969,10.8378,10.7888,10.7969,2356508.0
2016-06-24 11:35:00,13.2,13.23,13.19,13.21,2111426.0,10.7969,10.8215,10.7888,10.8051,2111426.0
2016-06-24 11:40:00,13.21,13.22,13.16,13.18,2858774.0,10.8051,10.8133,10.7642,10.7806,2858774.0
2016-06-24 11:45:00,13.17,13.19,13.15,13.18,2024415.0,10.7724,10.7888,10.756,10.7806,2024415.0
2016-06-24 11:50:00,13.18,13.18,13.12,13.13,2084606.0,10.7806,10.7806,10.7315,10.7397,2084606.0
2016-06-24 11:55:00,13.13,13.17,13.12,13.17,1289991.0,10.7397,10.7724,10.7315,10.7724,1289991.0
2016-06-24 12:00:00,13.17,13.17,13.11,13.12,1622377.0,10.7724,10.7724,10.7233,10.7315,1622377.0
2016-06-24 12:05:00,13.12,13.13,13.11,13.11,1101668.0,10.7315,10.7397,10.7233,10.7233,1101668.0
2016-06-24 12:10:00,13.11,13.12,13.08,13.09,2448776.0,10.7233,10.7315,10.6988,10.707,2448776.0
2016-06-24 12:15:00,13.09,13.09,13.07,13.09,6274810.0,10.707,10.707,10.6906,10.707,6274810.0
2016-06-24 12:20:00,13.09,13.1,13.07,13.09,2331243.0,10.707,10.7151,10.6906,10.707,2331243.0
2016-06-24 12:25:00,13.09,13.09,13.07,13.08,727109.0,10.707,10.707,10.6906,10.6988,727109.0
2016-06-24 12:30:00,13.09,13.09,13.07,13.08,1104880.0,10.707,10.707,10.6906,10.6988,1104880.0
2016-06-24 12:35:00,13.07,13.08,13.06,13.07,940730.0,10.6906,10.6988,10.6824,10.6906,940730.0
2016-06-24 12:40:00,13.07,13.07,13.05,13.06,1092735.0,10.6906,10.6906,10.6742,10.6824,1092735.0
2016-06-24 12:45:00,13.06,13.06,13.02,13.04,2635708.0,10.6824,10.6824,10.6497,10.6661,2635708.0
2016-06-24 12:50:00,13.03,13.05,13.03,13.04,1015546.0,10.6579,10.6742,10.6579,10.6661,1015546.0
2016-06-24 12:55:00,13.04,13.05,13.02,13.02,1085161.0,10.6661,10.6742,10.6497,10.6497,1085161.0
2016-06-24 13:00:00,13.02,13.05,13.02,13.04,1571777.0,10.6497,10.6742,10.6497,10.6661,1571777.0
2016-06-24 13:05:00,13.04,13.05,13.02,13.03,1089382.0,10.6661,10.6742,10.6497,10.6579,1089382.0
2016-06-24 13:10:00,13.03,13.05,13.02,13.04,902199.0,10.6579,10.6742,10.6497,10.6661,902199.0
2016-06-24 13:15:00,13.04,13.05,13.02,13.03,817775.0,10.6661,10.6742,10.6497,10.6579,817775.0
2016-06-24 13:20:00,13.03,13.04,13.02,13.03,841948.0,10.6579,10.6661,10.6497,10.6579,841948.0
2016-06-24 13:25:00,13.03,13.04,13.02,13.04,741713.0,10.6579,10.6661,10.6497,10.6661,741713.0
2016-06-24 13:30:00,13.03,13.06,13.03,13.04,1020829.0,10.6579,10.6824,10.6579,10.6661,1020829.0
2016-06-24 13:35:00,13.04,13.07,13.04,13.06,1269497.0,10.6661,10.6906,10.6661,10.6824,1269497.0
2016-06-24 13:40:00,13.07,13.07,13.03,13.03,1479193.0,10.6906,10.6906,10.6579,10.6579,1479193.0
2016-06-24 13:45:00,13.04,13.04,13.01,13.02,1474608.0,10.6661,10.6661,10.6415,10.6497,1474608.0
2016-06-24 13:50:00,13.02,13.03,13.01,13.02,967950.0,10.6497,10.6579,10.6415,10.6497,967950.0
2016-06-24 13:55:00,13.01,13.02,13.01,13.02,722077.0,10.6415,10.6497,10.6415,10.6497,722077.0
2016-06-24 14:00:00,13.02,13.03,13.01,13.03,1281215.0,10.6497,10.6579,10.6415,10.6579,1281215.0
2016-06-24 14:05:00,13.02,13.03,13.01,13.03,1036042.0,10.6497,10.6579,10.6415,10.6579,1036042.0
2016-06-24 14:10:00,13.03,13.04,13.02,13.03,831329.0,10.6579,10.6661,10.6497,10.6579,831329.0
2016-06-24 14:15:00,13.03,13.03,13.0,13.01,1604043.0,10.6579,10.6579,10.6333,10.6415,1604043.0
2016-06-24 14:20:00,13.01,13.01,13.0,13.0,1311485.0,10.6415,10.6415,10.6333,10.6333,1311485.0
2016-06-24 14:25:00,13.0,13.02,13.0,13.0,2629568.0,10.6333,10.6497,10.6333,10.6333,2629568.0
2016-06-24 14:30:00,13.01,13.01,12.97,12.98,5425780.0,10.6415,10.6415,10.6088,10.617,5425780.0
2016-06-24 14:35:00,12.97,13.0,12.97,12.99,3657685.0,10.6088,10.6333,10.6088,10.6252,3657685.0
2016-06-24 14:40:00,12.99,12.99,12.97,12.98,1575833.0,10.6252,10.6252,10.6088,10.617,1575833.0
2016-06-24 14:45:00,12.97,13.0,12.97,12.99,1164254.0,10.6088,10.6333,10.6088,10.6252,1164254.0
2016-06-24 14:50:00,12.99,13.02,12.97,13.02,3923777.0,10.6252,10.6497,10.6088,10.6497,3923777.0
2016-06-24 14:55:00,13.01,13.03,12.99,13.0,2021654.0,10.6415,10.6579,10.6252,10.6333,2021654.0
2016-06-24 15:00:00,13.0,13.04,12.99,13.04,3581573.0,10.6333,10.6661,10.6252,10.6661,3581573.0
2016-06-24 15:05:00,13.04,13.06,13.02,13.04,2635191.0,10.6661,10.6824,10.6497,10.6661,2635191.0
2016-06-24 15:10:00,13.04,13.05,12.99,13.01,2380619.0,10.6661,10.6742,10.6252,10.6415,2380619.0
2016-06-24 15:15:00,13.01,13.02,12.99,12.99,2741037.0,10.6415,10.6497,10.6252,10.6252,2741037.0
2016-06-24 15:20:00,13.0,13.02,12.99,13.01,2314666.0,10.6333,10.6497,10.6252,10.6415,2314666.0
2016-06-24 15:25:00,13.01,13.03,13.0,13.02,1739717.0,10.6415,10.6579,10.6333,10.6497,1739717.0
2016-06-24 15:30:00,13.03,13.05,13.02,13.05,3355142.0,10.6579,10.6742,10.6497,10.6742,3355142.0
2016-06-24 15:35:00,13.04,13.08,13.02,13.03,2903928.0,10.6661,10.6988,10.6497,10.6579,2903928.0
2016-06-24 15:40:00,13.03,13.07,13.02,13.05,3279487.0,10.6579,10.6906,10.6497,10.6742,3279487.0
2016-06-24 15:45:00,13.06,13.07,13.04,13.06,3032948.0,10.6824,10.6906,10.6661,10.6824,3032948.0
2016-06-24 15:50:00,13.06,13.08,13.05,13.06,3273758.0,10.6824,10.6988,10.6742,10.6824,3273758.0
2016-06-24 15:55:00,13.06,13.06,13.0,13.01,6722369.0,10.6824,10.6824,10.6333,10.6415,6722369.0
2016-06-27 09:30:00,12.77,12.77,12.56,12.61,8326870.0,10.4452,10.4452,10.2734,10.3143,8326870.0
2016-06-27 09:35:00,12.61,12.64,12.55,12.57,6022538.0,10.3143,10.3389,10.2653,10.2816,6022538.0
2016-06-27 09:40:00,12.56,12.57,12.41,12.42,9456873.0,10.2734,10.2816,10.1508,10.1589,9456873.0
2016-06-27 09:45:00,12.42,12.43,12.28,12.32,7919870.0,10.1589,10.1671,10.0444,10.0771,7919870.0
2016-06-27 09:50:00,12.32,12.43,12.31,12.37,4750119.0,10.0771,10.1671,10.069,10.118,4750119.0
2016-06-27 09:55:00,12.38,12.4,12.34,12.37,3315730.0,10.1262,10.1426,10.0935,10.118,3315730.0
2016-06-27 10:00:00,12.36,12.4,12.31,12.31,3875684.0,10.1099,10.1426,10.069,10.069,3875684.0
2016-06-27 10:05:00,12.32,12.32,12.27,12.28,4123474.0,10.0771,10.0771,10.0362,10.0444,4123474.0
2016-06-27 10:10:00,12.27,12.31,12.25,12.28,4671500.0,10.0362,10.069,10.0199,10.0444,4671500.0
2016-06-27 10:15:00,12.28,12.3,12.25,12.27,4007298.0,10.0444,10.0608,10.0199,10.0362,4007298.0
2016-06-27 10:20:00,12.27,12.29,12.25,12.27,2433615.0,10.0362,10.0526,10.0199,10.0362,2433615.0
2016-06-27 10:25:00,12.28,12.28,12.25,12.26,2471808.0,10.0444,10.0444,10.0199,10.0281,2471808.0
2016-06-27 10:30:00,12.26,12.32,12.26,12.32,2466686.0,10.0281,10.0771,10.0281,10.0771,2466686.0
2016-06-27 10:35:00,12.32,12.39,12.31,12.36,4433653.0,10.0771,10.1344,10.069,10.1099,4433653.0
2016-06-27 10:40:00,12.36,12.4,12.33,12.36,2382697.0,10.1099,10.1426,10.0853,10.1099,2382697.0
2016-06-27 10:45:00,12.36,12.36,12.29,12.29,2118833.0,10.1099,10.1099,10.0526,10.0526,2118833.0
2016-06-27 10:50:00,12.3,12.3,12.26,12.26,1996618.0,10.0608,10.0608,10.0281,10.0281,1996618.0
2016-06-27 10:55:00,12.26,12.28,12.24,12.26,4042151.0,10.0281,10.0444,10.0117,10.0281,4042151.0
2016-06-27 11:00:00,12.26,12.3,12.24,12.28,3056704.0,10.0281,10.0608,10.0117,10.0444,3056704.0
2016-06-27 11:05:00,12.28,12.3,12.27,12.29,2398376.0,10.0444,10.0608,10.0362,10.0526,2398376.0
2016-06-27 11:10:00,12.28,12.32,12.26,12.29,2945541.0,10.0444,10.0771,10.0281,10.0526,2945541.0
2016-06-27 11:15:00,12.29,12.33,12.27,12.3,2141985.0,10.0526,10.0853,10.0362,10.0608,2141985.0
2016-06-27 11:20:00,12.3,12.31,12.24,12.25,3529633.0,10.0608,10.069,10.0117,10.0199,3529633.0
2016-06-27 11:25:00,12.26,12.3,12.23,12.29,2787047.0,10.0281,10.0608,10.0035,10.0526,2787047.0
2016-06-27 11:30:00,12.29,12.38,12.29,12.34,3056983.0,10.0526,10.1262,10.0526,10.0935,3056983.0
2016-06-27 11:35:00,12.35,12.37,12.34,12.35,2223426.0,10.1017,10.118,10.0935,10.1017,2223426.0
2016-06-27 11:40:00,12.36,12.4,12.35,12.38,2368844.0,10.1099,10.1426,10.1017,10.1262,2368844.0
2016-06-27 11:45:00,12.38,12.39,12.31,12.32,4863873.0,10.1262,10.1344,10.069,10.0771,4863873.0
2016-06-27 11:50:00,12.31,12.32,12.26,12.29,2198169.0,10.069,10.0771,10.0281,10.0526,2198169.0
2016-06-27 11:55:00,12.29,12.3,12.27,12.29,2257313.0,10.0526,10.0608,10.0362,10.0526,2257313.0
2016-06-27 12:00:00,12.29,12.34,12.28,12.33,2255576.0,10.0526,10.0935,10.0444,10.0853,2255576.0
2016-06-27 12:05:00,12.34,12.34,12.3,12.3,1625026.0,10.0935,10.0935,10.0608,10.0608,1625026.0
2016-06-27 12:10:00,12.3,12.31,12.26,12.26,1804581.0,10.0608,10.069,10.0281,10.0281,1804581.0
2016-06-27 12:15:00,12.27,12.3,12.26,12.29,1426141.0,10.0362,10.0608,10.0281,10.0526,1426141.0
2016-06-27 12:20:00,12.29,12.3,12.29,12.29,991280.0,10.0526,10.0608,10.0526,10.0526,991280.0
2016-06-27 12:25:00,12.3,12.31,12.29,12.29,2496855.0,10.0608,10.069,10.0526,10.0526,2496855.0
2016-06-27 12:30:00,12.29,12.3,12.25,12.27,2542224.0,10.0526,10.0608,10.0199,10.0362,2542224.0
2016-06-27 12:35:00,12.27,12.29,12.26,12.27,1471088.0,10.0362,10.0526,10.0281,10.0362,1471088.0
2016-06-27 12:40:00,12.27,12.28,12.25,12.27,1500801.0,10.0362,10.0444,10.0199,10.0362,1500801.0
2016-06-27 12:45:00,12.27,12.3,12.27,12.3,1026300.0,10.0362,10.0608,10.0362,10.0608,1026300.0
2016-06-27 12:50:00,12.29,12.3,12.27,12.28,992946.0,10.0526,10.0608,10.0362,10.0444,992946.0
2016-06-27 12:55:00,12.28,12.3,12.27,12.28,1398329.0,10.0444,10.0608,10.0362,10.0444,1398329.0
2016-06-27 13:00:00,12.28,12.3,12.27,12.29,1239801.0,10.0444,10.0608,10.0362,10.0526,1239801.0
2016-06-27 13:05:00,12.29,12.3,12.28,12.28,1146438.0,10.0526,10.0608,10.0444,10.0444,1146438.0
2016-06-27 13:10:00,12.28,12.29,12.28,12.28,762994.0,10.0444,10.0526,10.0444,10.0444,762994.0
2016-06-27 13:15:00,12.28,12.33,12.28,12.31,2723767.0,10.0444,10.0853,10.0444,10.069,2723767.0
2016-06-27 13:20:00,12.32,12.32,12.29,12.3,2199082.0,10.0771,10.0771,10.0526,10.0608,2199082.0
2016-06-27 13:25:00,12.3,12.32,12.3,12.31,1170346.0,10.0608,10.0771,10.0608,10.069,1170346.0
2016-06-27 13:30:00,12.31,12.32,12.28,12.28,1375012.0,10.069,10.0771,10.0444,10.0444,1375012.0
2016-06-27 13:35:00,12.28,12.29,12.25,12.26,2128471.0,10.0444,10.0526,10.0199,10.0281,2128471.0
2016-06-27 13:40:00,12.26,12.26,12.22,12.25,3070667.0,10.0281,10.0281,9.9953,10.0199,3070667.0
2016-06-27 13:45:00,12.24,12.26,12.24,12.24,1070715.0,10.0117,10.0281,10.0117,10.0117,1070715.0
2016-06-27 13:50:00,12.24,12.26,12.22,12.26,1464293.0,10.0117,10.0281,9.9953,10.0281,1464293.0
2016-06-27 13:55:00,12.26,12.26,12.22,12.24,2163854.0,10.0281,10.0281,9.9953,10.0117,2163854.0
2016-06-27 14:00:00,12.24,12.25,12.21,12.22,2421051.0,10.0117,10.0199,9.9872,9.9953,2421051.0
2016-06-27 14:05:00,12.22,12.23,12.22,12.22,1085805.0,9.9953,10.0035,9.9953,9.9953,1085805.0
2016-06-27 14:10:00,12.22,12.23,12.2,12.2,1778967.0,9.9953,10.0035,9.979,9.979,1778967.0
2016-06-27 14:15:00,12.2,12.21,12.17,12.17,1473400.0,9.979,9.9872,9.9544,9.9544,1473400.0
2016-06-27 14:20:00,12.17,12.19,12.17,12.17,1243393.0,9.9544,9.9708,9.9544,9.9544,1243393.0
2016-06-27 14:25:00,12.17,12.21,12.17,12.21,1392442.0,9.9544,9.9872,9.9544,9.9872,1392442.0
2016-06-27 14:30:00,12.21,12.21,12.18,12.18,1776652.0,9.9872,9.9872,9.9626,9.9626,1776652.0
2016-06-27 14:35:00,12.19,12.23,12.18,12.21,1524606.0,9.9708,10.0035,9.9626,9.9872,1524606.0
2016-06-27 14:40:00,12.21,12.22,12.18,12.2,1266257.0,9.9872,9.9953,9.9626,9.979,1266257.0
2016-06-27 14:45:00,12.2,12.2,12.17,12.18,1620042.0,9.979,9.979,9.9544,9.9626,1620042.0
2016-06-27 14:50:00,12.17,12.18,12.15,12.16,2679280.0,9.9544,9.9626,9.9381,9.9463,2679280.0
2016-06-27 14:55:00,12.16,12.17,12.15,12.16,1392730.0,9.9463,9.9544,9.9381,9.9463,1392730.0
2016-06-27 15:00:00,12.16,12.19,12.15,12.19,1680533.0,9.9463,9.9708,9.9381,9.9708,1680533.0
2016-06-27 15:05:00,12.19,12.19,12.16,12.16,1293745.0,9.9708,9.9708,9.9463,9.9463,1293745.0
2016-06-27 15:10:00,12.16,12.18,12.15,12.16,1938691.0,9.9463,9.9626,9.9381,9.9463,1938691.0
2016-06-27 15:15:00,12.16,12.16,12.11,12.12,3023533.0,9.9463,9.9463,9.9054,9.9136,3023533.0
2016-06-27 15:20:00,12.11,12.12,12.05,12.06,4903995.0,9.9054,9.9136,9.8563,9.8645,4903995.0
2016-06-27 15:25:00,12.06,12.14,12.06,12.09,5281505.0,9.8645,9.9299,9.8645,9.889,5281505.0
2016-06-27 15:30:00,12.09,12.15,12.09,12.13,5876668.0,9.889,9.9381,9.889,9.9217,5876668.0
2016-06-27 15:35:00,12.13,12.18,12.13,12.18,4990199.0,9.9217,9.9626,9.9217,9.9626,4990199.0
2016-06-27 15:40:00,12.18,12.2,12.16,12.19,4561090.0,9.9626,9.979,9.9463,9.9708,4561090.0
2016-06-27 15:45:00,12.19,12.21,12.17,12.2,4356141.0,9.9708,9.9872,9.9544,9.979,4356141.0
2016-06-27 15:50:00,12.2,12.2,12.16,12.2,4022812.0,9.979,9.979,9.9463,9.979,4022812.0
2016-06-27 15:55:00,12.2,12.2,12.17,12.19,8095888.0,9.979,9.979,9.9544,9.9708,8095888.0
2016-06-28 09:30:00,12.57,12.65,12.5,12.52,8846746.0,10.2816,10.3471,10.2244,10.2407,8846746.0
2016-06-28 09:35:00,12.53,12.53,12.37,12.45,7048575.0,10.2489,10.2489,10.118,10.1835,7048575.0
2016-06-28 09:40:00,12.45,12.47,12.36,12.45,4742392.0,10.1835,10.1998,10.1099,10.1835,4742392.0
2016-06-28 09:45:00,12.45,12.52,12.45,12.52,4304088.0,10.1835,10.2407,10.1835,10.2407,4304088.0
2016-06-28 09:50:00,12.52,12.55,12.49,12.52,3679461.0,10.2407,10.2653,10.2162,10.2407,3679461.0
2016-06-28 09:55:00,12.52,12.56,12.49,12.52,2590104.0,10.2407,10.2734,10.2162,10.2407,2590104.0
2016-06-28 10:00:00,12.52,12.56,12.51,12.54,2243487.0,10.2407,10.2734,10.2326,10.2571,2243487.0
2016-06-28 10:05:00,12.54,12.55,12.47,12.5,2888660.0,10.2571,10.2653,10.1998,10.2244,2888660.0
2016-06-28 10:10:00,12.49,12.59,12.49,12.57,1584225.0,10.2162,10.298,10.2162,10.2816,1584225.0
2016-06-28 10:15:00,12.58,12.6,12.54,12.59,2274833.0,10.2898,10.3062,10.2571,10.298,2274833.0
2016-06-28 10:20:00,12.59,12.62,12.56,12.57,1733391.0,10.298,10.3225,10.2734,10.2816,1733391.0
2016-06-28 10:25:00,12.57,12.58,12.53,12.55,1714674.0,10.2816,10.2898,10.2489,10.2653,1714674.0
2016-06-28 10:30:00,12.54,12.58,12.53,12.54,1476929.0,10.2571,10.2898,10.2489,10.2571,1476929.0
2016-06-28 10:35:00,12.54,12.55,12.47,12.47,1868670.0,10.2571,10.2653,10.1998,10.1998,1868670.0
2016-06-28 10:40:00,12.48,12.5,12.46,12.5,1441116.0,10.208,10.2244,10.1917,10.2244,1441116.0
2016-06-28 10:45:00,12.49,12.5,12.45,12.48,1843168.0,10.2162,10.2244,10.1835,10.208,1843168.0
2016-06-28 10:50:00,12.47,12.5,12.46,12.5,1309370.0,10.1998,10.2244,10.1917,10.2244,1309370.0
2016-06-28 10:55:00,12.5,12.54,12.48,12.49,2127629.0,10.2244,10.2571,10.208,10.2162,2127629.0
2016-06-28 11:00:00,12.5,12.51,12.46,12.48,2281945.0,10.2244,10.2326,10.1917,10.208,2281945.0
2016-06-28 11:05:00,12.48,12.49,12.47,12.48,969019.0,10.208,10.2162,10.1998,10.208,969019.0
2016-06-28 11:10:00,12.47,12.48,12.42,12.43,2599899.0,10.1998,10.208,10.1589,10.1671,2599899.0
2016-06-28 11:15:00,12.43,12.47,12.41,12.45,1048850.0,10.1671,10.1998,10.1508,10.1835,1048850.0
2016-06-28 11:20:00,12.45,12.47,12.41,12.41,1572775.0,10.1835,10.1998,10.1508,10.1508,1572775.0
2016-06-28 11:25:00,12.42,12.42,12.35,12.37,2403668.0,10.1589,10.1589,10.1017,10.118,2403668.0
2016-06-28 11:30:00,12.37,12.39,12.36,12.38,1346767.0,10.118,10.1344,10.1099,10.1262,1346767.0
2016-06-28 11:35:00,12.38,12.41,12.37,12.38,1100918.0,10.1262,10.1508,10.118,10.1262,1100918.0
2016-06-28 11:40:00,12.38,12.4,12.38,12.39,1116932.0,10.1262,10.1426,10.1262,10.1344,1116932.0
2016-06-28 11:45:00,12.39,12.43,12.38,12.42,1654760.0,10.1344,10.1671,10.1262,10.1589,1654760.0
2016-06-28 11:50:00,12.42,12.45,12.39,12.45,1311399.0,10.1589,10.1835,10.1344,10.1835,1311399.0
2016-06-28 11:55:00,12.45,12.47,12.44,12.46,675867.0,10.1835,10.1998,10.1753,10.1917,675867.0
2016-06-28 12:00:00,12.46,12.46,12.42,12.42,1140129.0,10.1917,10.1917,10.1589,10.1589,1140129.0
2016-06-28 12:05:00,12.43,12.45,12.42,12.43,615601.0,10.1671,10.1835,10.1589,10.1671,615601.0
2016-06-28 12:10:00,12.44,12.45,12.42,12.43,646378.0,10.1753,10.1835,10.1589,10.1671,646378.0
2016-06-28 12:15:00,12.43,12.44,12.4,12.41,595721.0,10.1671,10.1753,10.1426,10.1508,595721.0
2016-06-28 12:20:00,12.41,12.42,12.38,12.39,973824.0,10.1508,10.1589,10.1262,10.1344,973824.0
2016-06-28 12:25:00,12.4,12.41,12.38,12.41,843333.0,10.1426,10.1508,10.1262,10.1508,843333.0
2016-06-28 12:30:00,12.41,12.44,12.39,12.44,772237.0,10.1508,10.1753,10.1344,10.1753,772237.0
2016-06-28 12:35:00,12.44,12.46,12.42,12.45,1316834.0,10.1753,10.1917,10.1589,10.1835,1316834.0
2016-06-28 12:40:00,12.46,12.47,12.44,12.46,1230879.0,10.1917,10.1998,10.1753,10.1917,1230879.0
2016-06-28 12:45:00,12.45,12.46,12.43,12.44,740600.0,10.1835,10.1917,10.1671,10.1753,740600.0
2016-06-28 12:50:00,12.44,12.47,12.43,12.47,563916.0,10.1753,10.1998,10.1671,10.1998,563916.0
2016-06-28 12:55:00,12.47,12.49,12.46,12.47,882294.0,10.1998,10.2162,10.1917,10.1998,882294.0
2016-06-28 13:00:00,12.48,12.48,12.45,12.46,924844.0,10.208,10.208,10.1835,10.1917,924844.0
2016-06-28 13:05:00,12.46,12.48,12.43,12.46,1149262.0,10.1917,10.208,10.1671,10.1917,1149262.0
2016-06-28 13:10:00,12.45,12.5,12.45,12.49,1044040.0,10.1835,10.2244,10.1835,10.2162,1044040.0
2016-06-28 13:15:00,12.49,12.49,12.44,12.46,1878506.0,10.2162,10.2162,10.1753,10.1917,1878506.0
2016-06-28 13:20:00,12.46,12.48,12.45,12.46,931591.0,10.1917,10.208,10.1835,10.1917,931591.0
2016-06-28 13:25:00,12.46,12.49,12.46,12.48,829964.0,10.1917,10.2162,10.1917,10.208,829964.0
2016-06-28 13:30:00,12.47,12.49,12.45,12.46,1026941.0,10.1998,10.2162,10.1835,10.1917,1026941.0
2016-06-28 13:35:00,12.46,12.48,12.45,12.46,1056929.0,10.1917,10.208,10.1835,10.1917,1056929.0
2016-06-28 13:40:00,12.46,12.49,12.46,12.49,892802.0,10.1917,10.2162,10.1917,10.2162,892802.0
2016-06-28 13:45:00,12.49,12.49,12.47,12.48,623265.0,10.2162,10.2162,10.1998,10.208,623265.0
2016-06-28 13:50:00,12.48,12.49,12.47,12.48,395053.0,10.208,10.2162,10.1998,10.208,395053.0
2016-06-28 13:55:00,12.48,12.49,12.48,12.48,406141.0,10.208,10.2162,10.208,10.208,406141.0
2016-06-28 14:00:00,12.49,12.49,12.47,12.48,1136575.0,10.2162,10.2162,10.1998,10.208,1136575.0
2016-06-28 14:05:00,12.48,12.49,12.46,12.47,836358.0,10.208,10.2162,10.1917,10.1998,836358.0
2016-06-28 14:10:00,12.46,12.48,12.45,12.45,1027637.0,10.1917,10.208,10.1835,10.1835,1027637.0
2016-06-28 14:15:00,12.46,12.48,12.45,12.46,931085.0,10.1917,10.208,10.1835,10.1917,931085.0
2016-06-28 14:20:00,12.46,12.47,12.45,12.46,1341028.0,10.1917,10.1998,10.1835,10.1917,1341028.0
2016-06-28 14:25:00,12.46,12.49,12.45,12.49,997451.0,10.1917,10.2162,10.1835,10.2162,997451.0
2016-06-28 14:30:00,12.48,12.53,12.48,12.53,1315162.0,10.208,10.2489,10.208,10.2489,1315162.0
2016-06-28 14:35:00,12.53,12.56,12.52,12.55,1526197.0,10.2489,10.2734,10.2407,10.2653,1526197.0
2016-06-28 14:40:00,12.55,12.57,12.54,12.55,2721614.0,10.2653,10.2816,10.2571,10.2653,2721614.0
2016-06-28 14:45:00,12.56,12.58,12.55,12.56,1572499.0,10.2734,10.2898,10.2653,10.2734,1572499.0
2016-06-28 14:50:00,12.57,12.64,12.56,12.64,2439229.0,10.2816,10.3389,10.2734,10.3389,2439229.0
2016-06-28 14:55:00,12.64,12.66,12.63,12.65,2725288.0,10.3389,10.3552,10.3307,10.3471,2725288.0
2016-06-28 15:00:00,12.65,12.67,12.64,12.65,1767811.0,10.3471,10.3634,10.3389,10.3471,1767811.0
2016-06-28 15:05:00,12.65,12.67,12.64,12.66,1346404.0,10.3471,10.3634,10.3389,10.3552,1346404.0
2016-06-28 15:10:00,12.66,12.69,12.64,12.68,2046660.0,10.3552,10.3798,10.3389,10.3716,2046660.0
2016-06-28 15:15:00,12.68,12.68,12.64,12.65,1685516.0,10.3716,10.3716,10.3389,10.3471,1685516.0
2016-06-28 15:20:00,12.65,12.66,12.63,12.64,1240812.0,10.3471,10.3552,10.3307,10.3389,1240812.0
2016-06-28 15:25:00,12.64,12.66,12.63,12.65,1129885.0,10.3389,10.3552,10.3307,10.3471,1129885.0
2016-06-28 15:30:00,12.66,12.67,12.64,12.65,1800563.0,10.3552,10.3634,10.3389,10.3471,1800563.0
2016-06-28 15:35:00,12.65,12.7,12.64,12.68,2444442.0,10.3471,10.388,10.3389,10.3716,2444442.0
2016-06-28 15:40:00,12.69,12.71,12.68,12.7,2633711.0,10.3798,10.3961,10.3716,10.388,2633711.0
2016-06-28 15:45:00,12.7,12.72,12.7,12.71,2562866.0,10.388,10.4043,10.388,10.3961,2562866.0
2016-06-28 15:50:00,12.72,12.72,12.69,12.7,3482002.0,10.4043,10.4043,10.3798,10.388,3482002.0
2016-06-28 15:55:00,12.7,12.71,12.69,12.7,4175256.0,10.388,10.3961,10.3798,10.388,4175256.0
2016-06-29 09:30:00,13.06,13.17,13.02,13.03,10306311.0,10.6824,10.7724,10.6497,10.6579,10306311.0
2016-06-29 09:35:00,13.03,13.04,12.92,13.01,6056818.0,10.6579,10.6661,10.5679,10.6415,6056818.0
2016-06-29 09:40:00,13.01,13.04,12.94,12.98,4774782.0,10.6415,10.6661,10.5843,10.617,4774782.0
2016-06-29 09:45:00,12.98,13.02,12.94,13.01,2001799.0,10.617,10.6497,10.5843,10.6415,2001799.0
2016-06-29 09:50:00,13.01,13.05,12.99,12.99,2287648.0,10.6415,10.6742,10.6252,10.6252,2287648.0
2016-06-29 09:55:00,13.0,13.02,12.96,12.96,1744057.0,10.6333,10.6497,10.6006,10.6006,1744057.0
2016-06-29 10:00:00,12.96,13.0,12.95,12.96,1675884.0,10.6006,10.6333,10.5924,10.6006,1675884.0
2016-06-29 10:05:00,12.96,12.98,12.93,12.94,1500035.0,10.6006,10.617,10.5761,10.5843,1500035.0
2016-06-29 10:10:00,12.95,12.98,12.93,12.94,1046081.0,10.5924,10.617,10.5761,10.5843,1046081.0
2016-06-29 10:15:00,12.95,12.96,12.93,12.95,891193.0,10.5924,10.6006,10.5761,10.5924,891193.0
2016-06-29 10:20:00,12.95,12.97,12.92,12.95,1540405.0,10.5924,10.6088,10.5679,10.5924,1540405.0
2016-06-29 10:25:00,12.95,12.99,12.95,12.96,1230029.0,10.5924,10.6252,10.5924,10.6006,1230029.0
2016-06-29 10:30:00,12.96,13.0,12.93,12.98,1447076.0,10.6006,10.6333,10.5761,10.617,1447076.0
2016-06-29 10:35:00,12.98,12.99,12.93,12.93,1313212.0,10.617,10.6252,10.5761,10.5761,1313212.0
2016-06-29 10:40:00,12.93,12.96,12.92,12.94,889190.0,10.5761,10.6006,10.5679,10.5843,889190.0
2016-06-29 10:45:00,12.93,12.97,12.93,12.95,1265587.0,10.5761,10.6088,10.5761,10.5924,1265587.0
2016-06-29 10:50:00,12.96,12.97,12.93,12.95,1059382.0,10.6006,10.6088,10.5761,10.5924,1059382.0
2016-06-29 10:55:00,12.95,12.96,12.93,12.96,1275194.0,10.5924,10.6006,10.5761,10.6006,1275194.0
2016-06-29 11:00:00,12.96,13.02,12.95,13.01,1677915.0,10.6006,10.6497,10.5924,10.6415,1677915.0
2016-06-29 11:05:00,13.02,13.02,12.98,12.99,793023.0,10.6497,10.6497,10.617,10.6252,793023.0
2016-06-29 11:10:00,12.99,13.02,12.98,13.02,1229222.0,10.6252,10.6497,10.617,10.6497,1229222.0
2016-06-29 11:15:00,13.02,13.02,13.0,13.01,1148819.0,10.6497,10.6497,10.6333,10.6415,1148819.0
2016-06-29 11:20:00,13.0,13.02,13.0,13.02,1301391.0,10.6333,10.6497,10.6333,10.6497,1301391.0
2016-06-29 11:25:00,13.02,13.04,13.01,13.04,1455062.0,10.6497,10.6661,10.6415,10.6661,1455062.0
2016-06-29 11:30:00,13.04,13.06,13.02,13.06,1353143.0,10.6661,10.6824,10.6497,10.6824,1353143.0
2016-06-29 11:35:00,13.06,13.07,13.05,13.06,1845113.0,10.6824,10.6906,10.6742,10.6824,1845113.0
2016-06-29 11:40:00,13.06,13.07,13.05,13.07,688359.0,10.6824,10.6906,10.6742,10.6906,688359.0
2016-06-29 11:45:00,13.06,13.08,13.06,13.07,686483.0,10.6824,10.6988,10.6824,10.6906,686483.0
2016-06-29 11:50:00,13.08,13.1,13.07,13.1,899115.0,10.6988,10.7151,10.6906,10.7151,899115.0
2016-06-29 11:55:00,13.1,13.14,13.09,13.13,3159516.0,10.7151,10.7479,10.707,10.7397,3159516.0
2016-06-29 12:00:00,13.13,13.14,13.11,13.12,1329183.0,10.7397,10.7479,10.7233,10.7315,1329183.0
2016-06-29 12:05:00,13.12,13.13,13.11,13.13,518796.0,10.7315,10.7397,10.7233,10.7397,518796.0
2016-06-29 12:10:00,13.13,13.13,13.12,13.13,457203.0,10.7397,10.7397,10.7315,10.7397,457203.0
2016-06-29 12:15:00,13.13,13.13,13.11,13.13,1099391.0,10.7397,10.7397,10.7233,10.7397,1099391.0
2016-06-29 12:20:00,13.13,13.13,13.11,13.12,1321144.0,10.7397,10.7397,10.7233,10.7315,1321144.0
2016-06-29 12:25:00,13.11,13.12,13.11,13.11,635791.0,10.7233,10.7315,10.7233,10.7233,635791.0
2016-06-29 12:30:00,13.12,13.12,13.11,13.12,539743.0,10.7315,10.7315,10.7233,10.7315,539743.0
2016-06-29 12:35:00,13.12,13.12,13.11,13.12,596273.0,10.7315,10.7315,10.7233,10.7315,596273.0
2016-06-29 12:40:00,13.11,13.12,13.08,13.1,1015696.0,10.7233,10.7315,10.6988,10.7151,1015696.0
2016-06-29 12:45:00,13.09,13.1,13.05,13.06,1340434.0,10.707,10.7151,10.6742,10.6824,1340434.0
2016-06-29 12:50:00,13.06,13.07,13.05,13.07,645598.0,10.6824,10.6906,10.6742,10.6906,645598.0
2016-06-29 12:55:00,13.07,13.08,13.05,13.07,1313663.0,10.6906,10.6988,10.6742,10.6906,1313663.0
2016-06-29 13:00:00,13.06,13.09,13.06,13.09,514674.0,10.6824,10.707,10.6824,10.707,514674.0
2016-06-29 13:05:00,13.09,13.1,13.07,13.07,908615.0,10.707,10.7151,10.6906,10.6906,908615.0
2016-06-29 13:10:00,13.08,13.09,13.07,13.08,520192.0,10.6988,10.707,10.6906,10.6988,520192.0
2016-06-29 13:15:00,13.08,13.1,13.07,13.1,1796179.0,10.6988,10.7151,10.6906,10.7151,1796179.0
2016-06-29 13:20:00,13.1,13.1,13.09,13.09,405729.0,10.7151,10.7151,10.707,10.707,405729.0
2016-06-29 13:25:00,13.1,13.1,13.09,13.1,312539.0,10.7151,10.7151,10.707,10.7151,312539.0
2016-06-29 13:30:00,13.09,13.1,13.09,13.1,391501.0,10.707,10.7151,10.707,10.7151,391501.0
2016-06-29 13:35:00,13.09,13.12,13.09,13.12,1060058.0,10.707,10.7315,10.707,10.7315,1060058.0
2016-06-29 13:40:00,13.12,13.13,13.11,13.13,537730.0,10.7315,10.7397,10.7233,10.7397,537730.0
2016-06-29 13:45:00,13.13,13.14,13.12,13.13,852569.0,10.7397,10.7479,10.7315,10.7397,852569.0
2016-06-29 13:50:00,13.13,13.15,13.13,13.15,811175.0,10.7397,10.756,10.7397,10.756,811175.0
2016-06-29 13:55:00,13.15,13.16,13.14,13.16,870019.0,10.756,10.7642,10.7479,10.7642,870019.0
2016-06-29 14:00:00,13.16,13.16,13.15,13.16,521337.0,10.7642,10.7642,10.756,10.7642,521337.0
2016-06-29 14:05:00,13.16,13.19,13.16,13.19,1782127.0,10.7642,10.7888,10.7642,10.7888,1782127.0
2016-06-29 14:10:00,13.19,13.2,13.18,13.2,794073.0,10.7888,10.7969,10.7806,10.7969,794073.0
2016-06-29 14:15:00,13.2,13.22,13.17,13.17,1768822.0,10.7969,10.8133,10.7724,10.7724,1768822.0
2016-06-29 14:20:00,13.18,13.19,13.16,13.17,1072473.0,10.7806,10.7888,10.7642,10.7724,1072473.0
2016-06-29 14:25:00,13.17,13.18,13.16,13.17,482425.0,10.7724,10.7806,10.7642,10.7724,482425.0
2016-06-29 14:30:00,13.17,13.18,13.16,13.18,950229.0,10.7724,10.7806,10.7642,10.7806,950229.0
2016-06-29 14:35:00,13.18,13.19,13.16,13.16,1113761.0,10.7806,10.7888,10.7642,10.7642,1113761.0
2016-06-29 14:40:00,13.16,13.17,13.16,13.16,532423.0,10.7642,10.7724,10.7642,10.7642,532423.0
2016-06-29 14:45:00,13.16,13.17,13.12,13.12,1158564.0,10.7642,10.7724,10.7315,10.7315,1158564.0
2016-06-29 14:50:00,13.12,13.14,13.1,13.12,1428019.0,10.7315,10.7479,10.7151,10.7315,1428019.0
2016-06-29 14:55:00,13.12,13.16,13.12,13.15,535900.0,10.7315,10.7642,10.7315,10.756,535900.0
2016-06-29 15:00:00,13.16,13.16,13.14,13.16,942083.0,10.7642,10.7642,10.7479,10.7642,942083.0
2016-06-29 15:05:00,13.16,13.16,13.14,13.14,584080.0,10.7642,10.7642,10.7479,10.7479,584080.0
2016-06-29 15:10:00,13.14,13.18,13.14,13.17,711762.0,10.7479,10.7806,10.7479,10.7724,711762.0
2016-06-29 15:15:00,13.18,13.18,13.16,13.16,632928.0,10.7806,10.7806,10.7642,10.7642,632928.0
2016-06-29 15:20:00,13.17,13.17,13.15,13.17,597399.0,10.7724,10.7724,10.756,10.7724,597399.0
2016-06-29 15:25:00,13.17,13.18,13.16,13.18,627479.0,10.7724,10.7806,10.7642,10.7806,627479.0
2016-06-29 15:30:00,13.17,13.2,13.16,13.2,1579771.0,10.7724,10.7969,10.7642,10.7969,1579771.0
2016-06-29 15:35:00,13.2,13.2,13.18,13.19,1244336.0,10.7969,10.7969,10.7806,10.7888,1244336.0
2016-06-29 15:40:00,13.2,13.2,13.16,13.17,2290011.0,10.7969,10.7969,10.7642,10.7724,2290011.0
2016-06-29 15:45:00,13.17,13.18,13.16,13.16,1229393.0,10.7724,10.7806,10.7642,10.7642,1229393.0
2016-06-29 15:50:00,13.17,13.18,13.15,13.18,2258982.0,10.7724,10.7806,10.756,10.7806,2258982.0
2016-06-29 15:55:00,13.18,13.19,13.17,13.19,3546326.0,10.7806,10.7888,10.7724,10.7888,3546326.0
2016-06-30 09:30:00,13.37,13.38,13.2,13.29,6495198.0,10.936,10.9442,10.7969,10.8706,6495198.0
2016-06-30 09:35:00,13.29,13.29,13.19,13.22,4503059.0,10.8706,10.8706,10.7888,10.8133,4503059.0
2016-06-30 09:40:00,13.22,13.22,13.13,13.18,3752172.0,10.8133,10.8133,10.7397,10.7806,3752172.0
2016-06-30 09:45:00,13.18,13.27,13.17,13.25,2829344.0,10.7806,10.8542,10.7724,10.8378,2829344.0
2016-06-30 09:50:00,13.25,13.25,13.15,13.15,2470890.0,10.8378,10.8378,10.756,10.756,2470890.0
2016-06-30 09:55:00,13.16,13.22,13.15,13.18,1823082.0,10.7642,10.8133,10.756,10.7806,1823082.0
2016-06-30 10:00:00,13.18,13.23,13.18,13.18,1429285.0,10.7806,10.8215,10.7806,10.7806,1429285.0
2016-06-30 10:05:00,13.18,13.19,13.13,13.17,2642927.0,10.7806,10.7888,10.7397,10.7724,2642927.0
2016-06-30 10:10:00,13.16,13.22,13.14,13.2,2336341.0,10.7642,10.8133,10.7479,10.7969,2336341.0
2016-06-30 10:15:00,13.2,13.22,13.17,13.18,2360516.0,10.7969,10.8133,10.7724,10.7806,2360516.0
2016-06-30 10:20:00,13.18,13.2,13.14,13.15,2257699.0,10.7806,10.7969,10.7479,10.756,2257699.0
2016-06-30 10:25:00,13.15,13.16,13.11,13.14,1727546.0,10.756,10.7642,10.7233,10.7479,1727546.0
2016-06-30 10:30:00,13.14,13.17,13.11,13.16,1344305.0,10.7479,10.7724,10.7233,10.7642,1344305.0
2016-06-30 10:35:00,13.16,13.16,13.11,13.13,1266819.0,10.7642,10.7642,10.7233,10.7397,1266819.0
2016-06-30 10:40:00,13.12,13.12,13.07,13.1,1854246.0,10.7315,10.7315,10.6906,10.7151,1854246.0
2016-06-30 10:45:00,13.1,13.11,13.08,13.1,1164497.0,10.7151,10.7233,10.6988,10.7151,1164497.0
2016-06-30 10:50:00,13.1,13.15,13.09,13.12,1383532.0,10.7151,10.756,10.707,10.7315,1383532.0
2016-06-30 10:55:00,13.12,13.15,13.11,13.13,1433435.0,10.7315,10.756,10.7233,10.7397,1433435.0
2016-06-30 11:00:00,13.14,13.14,13.1,13.12,1571183.0,10.7479,10.7479,10.7151,10.7315,1571183.0
2016-06-30 11:05:00,13.12,13.2,13.11,13.2,2032802.0,10.7315,10.7969,10.7233,10.7969,2032802.0
2016-06-30 11:10:00,13.2,13.21,13.14,13.19,2954196.0,10.7969,10.8051,10.7479,10.7888,2954196.0
2016-06-30 11:15:00,13.19,13.2,13.13,13.15,1349138.0,10.7888,10.7969,10.7397,10.756,1349138.0
2016-06-30 11:20:00,13.14,13.15,13.11,13.14,1147323.0,10.7479,10.756,10.7233,10.7479,1147323.0
2016-06-30 11:25:00,13.14,13.15,13.11,13.15,814328.0,10.7479,10.756,10.7233,10.756,814328.0
2016-06-30 11:30:00,13.15,13.18,13.14,13.17,910968.0,10.756,10.7806,10.7479,10.7724,910968.0
2016-06-30 11:35:00,13.17,13.17,13.13,13.15,816963.0,10.7724,10.7724,10.7397,10.756,816963.0
2016-06-30 11:40:00,13.15,13.17,13.13,13.13,1123094.0,10.756,10.7724,10.7397,10.7397,1123094.0
2016-06-30 11:45:00,13.14,13.16,13.13,13.15,654774.0,10.7479,10.7642,10.7397,10.756,654774.0
2016-06-30 11:50:00,13.16,13.19,13.15,13.19,1260306.0,10.7642,10.7888,10.756,10.7888,1260306.0
2016-06-30 11:55:00,13.19,13.19,13.15,13.17,1754738.0,10.7888,10.7888,10.756,10.7724,1754738.0
2016-06-30 12:00:00,13.17,13.19,13.16,13.17,989068.0,10.7724,10.7888,10.7642,10.7724,989068.0
2016-06-30 12:05:00,13.17,13.18,13.14,13.15,681794.0,10.7724,10.7806,10.7479,10.756,681794.0
2016-06-30 12:10:00,13.15,13.18,13.14,13.18,614580.0,10.756,10.7806,10.7479,10.7806,614580.0
2016-06-30 12:15:00,13.18,13.19,13.16,13.16,2578528.0,10.7806,10.7888,10.7642,10.7642,2578528.0
2016-06-30 12:20:00,13.16,13.19,13.15,13.19,773766.0,10.7642,10.7888,10.756,10.7888,773766.0
2016-06-30 12:25:00,13.19,13.2,13.18,13.2,908945.0,10.7888,10.7969,10.7806,10.7969,908945.0
2016-06-30 12:30:00,13.19,13.23,13.19,13.21,1374370.0,10.7888,10.8215,10.7888,10.8051,1374370.0
2016-06-30 12:35:00,13.21,13.26,13.2,13.25,2487052.0,10.8051,10.846,10.7969,10.8378,2487052.0
2016-06-30 12:40:00,13.25,13.26,13.23,13.25,1004372.0,10.8378,10.846,10.8215,10.8378,1004372.0
2016-06-30 12:45:00,13.25,13.27,13.24,13.27,759123.0,10.8378,10.8542,10.8297,10.8542,759123.0
2016-06-30 12:50:00,13.27,13.29,13.25,13.27,1309786.0,10.8542,10.8706,10.8378,10.8542,1309786.0
2016-06-30 12:55:00,13.26,13.27,13.25,13.27,429442.0,10.846,10.8542,10.8378,10.8542,429442.0
2016-06-30 13:00:00,13.27,13.29,13.26,13.28,1237205.0,10.8542,10.8706,10.846,10.8624,1237205.0
2016-06-30 13:05:00,13.29,13.29,13.26,13.28,884180.0,10.8706,10.8706,10.846,10.8624,884180.0
2016-06-30 13:10:00,13.28,13.28,13.26,13.27,850193.0,10.8624,10.8624,10.846,10.8542,850193.0
2016-06-30 13:15:00,13.27,13.27,13.26,13.27,609424.0,10.8542,10.8542,10.846,10.8542,609424.0
2016-06-30 13:20:00,13.27,13.27,13.25,13.26,929134.0,10.8542,10.8542,10.8378,10.846,929134.0
2016-06-30 13:25:00,13.26,13.27,13.25,13.27,764215.0,10.846,10.8542,10.8378,10.8542,764215.0
2016-06-30 13:30:00,13.27,13.28,13.26,13.27,577884.0,10.8542,10.8624,10.846,10.8542,577884.0
2016-06-30 13:35:00,13.27,13.28,13.26,13.27,417536.0,10.8542,10.8624,10.846,10.8542,417536.0
2016-06-30 13:40:00,13.27,13.28,13.26,13.28,473806.0,10.8542,10.8624,10.846,10.8624,473806.0
2016-06-30 13:45:00,13.27,13.28,13.27,13.28,251225.0,10.8542,10.8624,10.8542,10.8624,251225.0
2016-06-30 13:50:00,13.28,13.28,13.26,13.28,459052.0,10.8624,10.8624,10.846,10.8624,459052.0
2016-06-30 13:55:00,13.28,13.28,13.26,13.28,493415.0,10.8624,10.8624,10.846,10.8624,493415.0
2016-06-30 14:00:00,13.28,13.28,13.27,13.28,569026.0,10.8624,10.8624,10.8542,10.8624,569026.0
2016-06-30 14:05:00,13.28,13.29,13.27,13.28,1360360.0,10.8624,10.8706,10.8542,10.8624,1360360.0
2016-06-30 14:10:00,13.28,13.29,13.27,13.28,447862.0,10.8624,10.8706,10.8542,10.8624,447862.0
2016-06-30 14:15:00,13.28,13.28,13.27,13.28,594634.0,10.8624,10.8624,10.8542,10.8624,594634.0
2016-06-30 14:20:00,13.28,13.29,13.27,13.28,893840.0,10.8624,10.8706,10.8542,10.8624,893840.0
2016-06-30 14:25:00,13.28,13.28,13.23,13.23,949748.0,10.8624,10.8624,10.8215,10.8215,949748.0
2016-06-30 14:30:00,13.24,13.24,13.2,13.23,2266414.0,10.8297,10.8297,10.7969,10.8215,2266414.0
2016-06-30 14:35:00,13.22,13.24,13.22,13.23,994749.0,10.8133,10.8297,10.8133,10.8215,994749.0
2016-06-30 14:40:00,13.23,13.23,13.21,13.21,802461.0,10.8215,10.8215,10.8051,10.8051,802461.0
2016-06-30 14:45:00,13.21,13.22,13.2,13.21,655944.0,10.8051,10.8133,10.7969,10.8051,655944.0
2016-06-30 14:50:00,13.21,13.22,13.21,13.22,296698.0,10.8051,10.8133,10.8051,10.8133,296698.0
2016-06-30 14:55:00,13.22,13.23,13.21,13.23,584556.0,10.8133,10.8215,10.8051,10.8215,584556.0
2016-06-30 15:00:00,13.23,13.25,13.21,13.23,934830.0,10.8215,10.8378,10.8051,10.8215,934830.0
2016-06-30 15:05:00,13.23,13.24,13.22,13.23,431541.0,10.8215,10.8297,10.8133,10.8215,431541.0
2016-06-30 15:10:00,13.23,13.23,13.21,13.22,642793.0,10.8215,10.8215,10.8051,10.8133,642793.0
2016-06-30 15:15:00,13.22,13.23,13.2,13.21,547987.0,10.8133,10.8215,10.7969,10.8051,547987.0
2016-06-30 15:20:00,13.21,13.22,13.2,13.21,674653.0,10.8051,10.8133,10.7969,10.8051,674653.0
2016-06-30 15:25:00,13.21,13.23,13.2,13.2,1291997.0,10.8051,10.8215,10.7969,10.7969,1291997.0
2016-06-30 15:30:00,13.21,13.23,13.19,13.23,1766947.0,10.8051,10.8215,10.7888,10.8215,1766947.0
2016-06-30 15:35:00,13.23,13.23,13.21,13.22,772169.0,10.8215,10.8215,10.8051,10.8133,772169.0
2016-06-30 15:40:00,13.21,13.24,13.21,13.21,1491669.0,10.8051,10.8297,10.8051,10.8051,1491669.0
2016-06-30 15:45:00,13.21,13.22,13.2,13.2,1717728.0,10.8051,10.8133,10.7969,10.7969,1717728.0
2016-06-30 15:50:00,13.21,13.23,13.2,13.23,2692865.0,10.8051,10.8215,10.7969,10.8215,2692865.0
2016-06-30 15:55:00,13.23,13.27,13.22,13.27,5966461.0,10.8215,10.8542,10.8133,10.8542,5966461.0
2016-07-01 09:30:00,13.19,13.19,13.07,13.13,4707408.0,10.7888,10.7888,10.6906,10.7397,4707408.0
2016-07-01 09:35:00,13.14,13.15,13.07,13.11,2607178.0,10.7479,10.756,10.6906,10.7233,2607178.0
2016-07-01 09:40:00,13.12,13.16,13.1,13.15,1971639.0,10.7315,10.7642,10.7151,10.756,1971639.0
2016-07-01 09:45:00,13.15,13.16,13.05,13.1,4104386.0,10.756,10.7642,10.6742,10.7151,4104386.0
2016-07-01 09:50:00,13.09,13.13,13.09,13.1,2023600.0,10.707,10.7397,10.707,10.7151,2023600.0
2016-07-01 09:55:00,13.1,13.11,13.08,13.1,1419990.0,10.7151,10.7233,10.6988,10.7151,1419990.0
2016-07-01 10:00:00,13.1,13.15,13.1,13.14,1763024.0,10.7151,10.756,10.7151,10.7479,1763024.0
2016-07-01 10:05:00,13.14,13.16,13.12,13.15,1367544.0,10.7479,10.7642,10.7315,10.756,1367544.0
2016-07-01 10:10:00,13.15,13.16,13.12,13.16,935285.0,10.756,10.7642,10.7315,10.7642,935285.0
2016-07-01 10:15:00,13.15,13.2,13.15,13.19,1459021.0,10.756,10.7969,10.756,10.7888,1459021.0
2016-07-01 10:20:00,13.19,13.2,13.17,13.19,976536.0,10.7888,10.7969,10.7724,10.7888,976536.0
2016-07-01 10:25:00,13.18,13.21,13.18,13.19,1257358.0,10.7806,10.8051,10.7806,10.7888,1257358.0
2016-07-01 10:30:00,13.19,13.19,13.15,13.18,1103574.0,10.7888,10.7888,10.756,10.7806,1103574.0
2016-07-01 10:35:00,13.17,13.24,13.17,13.23,1385184.0,10.7724,10.8297,10.7724,10.8215,1385184.0
2016-07-01 10:40:00,13.23,13.25,13.22,13.24,1434280.0,10.8215,10.8378,10.8133,10.8297,1434280.0
2016-07-01 10:45:00,13.25,13.27,13.24,13.25,1286998.0,10.8378,10.8542,10.8297,10.8378,1286998.0
2016-07-01 10:50:00,13.26,13.27,13.23,13.24,997623.0,10.846,10.8542,10.8215,10.8297,997623.0
2016-07-01 10:55:00,13.24,13.25,13.23,13.25,991758.0,10.8297,10.8378,10.8215,10.8378,991758.0
2016-07-01 11:00:00,13.25,13.26,13.23,13.26,772604.0,10.8378,10.846,10.8215,10.846,772604.0
2016-07-01 11:05:00,13.26,13.27,13.22,13.23,1726237.0,10.846,10.8542,10.8133,10.8215,1726237.0
2016-07-01 11:10:00,13.23,13.23,13.18,13.18,1352366.0,10.8215,10.8215,10.7806,10.7806,1352366.0
2016-07-01 11:15:00,13.18,13.19,13.15,13.16,618483.0,10.7806,10.7888,10.756,10.7642,618483.0
2016-07-01 11:20:00,13.16,13.16,13.11,13.12,1268189.0,10.7642,10.7642,10.7233,10.7315,1268189.0
2016-07-01 11:25:00,13.12,13.14,13.1,13.11,1160961.0,10.7315,10.7479,10.7151,10.7233,1160961.0
2016-07-01 11:30:00,13.11,13.12,13.1,13.12,1025791.0,10.7233,10.7315,10.7151,10.7315,1025791.0
2016-07-01 11:35:00,13.11,13.12,13.1,13.11,866847.0,10.7233,10.7315,10.7151,10.7233,866847.0
2016-07-01 11:40:00,13.11,13.12,13.1,13.12,509753.0,10.7233,10.7315,10.7151,10.7315,509753.0
2016-07-01 11:45:00,13.12,13.14,13.11,13.13,825146.0,10.7315,10.7479,10.7233,10.7397,825146.0
2016-07-01 11:50:00,13.14,13.16,13.13,13.13,825765.0,10.7479,10.7642,10.7397,10.7397,825765.0
2016-07-01 11:55:00,13.13,13.14,13.12,13.13,694637.0,10.7397,10.7479,10.7315,10.7397,694637.0
2016-07-01 12:00:00,13.13,13.14,13.1,13.1,625156.0,10.7397,10.7479,10.7151,10.7151,625156.0
2016-07-01 12:05:00,13.11,13.11,13.08,13.09,1396737.0,10.7233,10.7233,10.6988,10.707,1396737.0
2016-07-01 12:10:00,13.09,13.09,13.08,13.09,513654.0,10.707,10.707,10.6988,10.707,513654.0
2016-07-01 12:15:00,13.09,13.09,13.08,13.08,305686.0,10.707,10.707,10.6988,10.6988,305686.0
2016-07-01 12:20:00,13.08,13.09,13.06,13.06,923228.0,10.6988,10.707,10.6824,10.6824,923228.0
2016-07-01 12:25:00,13.06,13.07,13.05,13.05,829273.0,10.6824,10.6906,10.6742,10.6742,829273.0
2016-07-01 12:30:00,13.05,13.06,13.05,13.06,343633.0,10.6742,10.6824,10.6742,10.6824,343633.0
2016-07-01 12:35:00,13.05,13.06,13.05,13.05,376217.0,10.6742,10.6824,10.6742,10.6742,376217.0
2016-07-01 12:40:00,13.05,13.06,13.04,13.04,1189120.0,10.6742,10.6824,10.6661,10.6661,1189120.0
2016-07-01 12:45:00,13.04,13.05,13.02,13.03,1385766.0,10.6661,10.6742,10.6497,10.6579,1385766.0
2016-07-01 12:50:00,13.03,13.04,13.02,13.03,956070.0,10.6579,10.6661,10.6497,10.6579,956070.0
2016-07-01 12:55:00,13.03,13.05,13.03,13.04,707358.0,10.6579,10.6742,10.6579,10.6661,707358.0
2016-07-01 13:00:00,13.04,13.04,13.02,13.03,1009249.0,10.6661,10.6661,10.6497,10.6579,1009249.0
2016-07-01 13:05:00,13.04,13.05,13.03,13.04,607918.0,10.6661,10.6742,10.6579,10.6661,607918.0
2016-07-01 13:10:00,13.04,13.05,13.04,13.04,350659.0,10.6661,10.6742,10.6661,10.6661,350659.0
2016-07-01 13:15:00,13.05,13.05,13.04,13.04,372409.0,10.6742,10.6742,10.6661,10.6661,372409.0
2016-07-01 13:20:00,13.04,13.07,13.04,13.07,1010632.0,10.6661,10.6906,10.6661,10.6906,1010632.0
2016-07-01 13:25:00,13.07,13.09,13.05,13.06,1096499.0,10.6906,10.707,10.6742,10.6824,1096499.0
2016-07-01 13:30:00,13.06,13.08,13.05,13.06,481974.0,10.6824,10.6988,10.6742,10.6824,481974.0
2016-07-01 13:35:00,13.07,13.09,13.06,13.08,914694.0,10.6906,10.707,10.6824,10.6988,914694.0
2016-07-01 13:40:00,13.09,13.1,13.08,13.1,339967.0,10.707,10.7151,10.6988,10.7151,339967.0
2016-07-01 13:45:00,13.1,13.1,13.08,13.1,360401.0,10.7151,10.7151,10.6988,10.7151,360401.0
2016-07-01 13:50:00,13.1,13.11,13.09,13.11,732553.0,10.7151,10.7233,10.707,10.7233,732553.0
2016-07-01 13:55:00,13.11,13.11,13.1,13.11,448048.0,10.7233,10.7233,10.7151,10.7233,448048.0
2016-07-01 14:00:00,13.11,13.13,13.1,13.11,691300.0,10.7233,10.7397,10.7151,10.7233,691300.0
2016-07-01 14:05:00,13.12,13.13,13.1,13.12,725944.0,10.7315,10.7397,10.7151,10.7315,725944.0
2016-07-01 14:10:00,13.13,13.13,13.11,13.12,422123.0,10.7397,10.7397,10.7233,10.7315,422123.0
2016-07-01 14:15:00,13.12,13.12,13.1,13.12,393027.0,10.7315,10.7315,10.7151,10.7315,393027.0
2016-07-01 14:20:00,13.12,13.13,13.1,13.12,997334.0,10.7315,10.7397,10.7151,10.7315,997334.0
2016-07-01 14:25:00,13.12,13.13,13.11,13.12,512344.0,10.7315,10.7397,10.7233,10.7315,512344.0
2016-07-01 14:30:00,13.13,13.13,13.09,13.1,546433.0,10.7397,10.7397,10.707,10.7151,546433.0
2016-07-01 14:35:00,13.1,13.11,13.06,13.08,1695352.0,10.7151,10.7233,10.6824,10.6988,1695352.0
2016-07-01 14:40:00,13.07,13.08,13.05,13.06,574002.0,10.6906,10.6988,10.6742,10.6824,574002.0
2016-07-01 14:45:00,13.06,13.07,13.05,13.06,545479.0,10.6824,10.6906,10.6742,10.6824,545479.0
2016-07-01 14:50:00,13.06,13.07,13.05,13.06,419802.0,10.6824,10.6906,10.6742,10.6824,419802.0
2016-07-01 14:55:00,13.05,13.06,13.05,13.06,354182.0,10.6742,10.6824,10.6742,10.6824,354182.0
2016-07-01 15:00:00,13.06,13.07,13.05,13.07,541246.0,10.6824,10.6906,10.6742,10.6906,541246.0
2016-07-01 15:05:00,13.07,13.1,13.06,13.09,1108879.0,10.6906,10.7151,10.6824,10.707,1108879.0
2016-07-01 15:10:00,13.09,13.09,13.08,13.09,483581.0,10.707,10.707,10.6988,10.707,483581.0
2016-07-01 15:15:00,13.09,13.09,13.08,13.08,461415.0,10.707,10.707,10.6988,10.6988,461415.0
2016-07-01 15:20:00,13.09,13.09,13.07,13.08,679106.0,10.707,10.707,10.6906,10.6988,679106.0
2016-07-01 15:25:00,13.07,13.09,13.07,13.09,590867.0,10.6906,10.707,10.6906,10.707,590867.0
2016-07-01 15:30:00,13.09,13.12,13.08,13.11,745942.0,10.707,10.7315,10.6988,10.7233,745942.0
2016-07-01 15:35:00,13.1,13.12,13.08,13.09,771310.0,10.7151,10.7315,10.6988,10.707,771310.0
2016-07-01 15:40:00,13.08,13.11,13.07,13.11,1264905.0,10.6988,10.7233,10.6906,10.7233,1264905.0
2016-07-01 15:45:00,13.11,13.11,13.09,13.09,1142612.0,10.7233,10.7233,10.707,10.707,1142612.0
2016-07-01 15:50:00,13.1,13.11,13.09,13.11,1173269.0,10.7151,10.7233,10.707,10.7233,1173269.0
2016-07-01 15:55:00,13.11,13.13,13.09,13.09,4219980.0,10.7233,10.7397,10.707,10.707,4219980.0
2016-07-05 09:30:00,12.93,12.94,12.86,12.88,5247195.0,10.5761,10.5843,10.5188,10.5352,5247195.0
2016-07-05 09:35:00,12.87,12.88,12.8,12.86,3536647.0,10.527,10.5352,10.4698,10.5188,3536647.0
2016-07-05 09:40:00,12.87,12.89,12.81,12.89,1829105.0,10.527,10.5434,10.4779,10.5434,1829105.0
2016-07-05 09:45:00,12.89,12.89,12.81,12.83,1602242.0,10.5434,10.5434,10.4779,10.4943,1602242.0
2016-07-05 09:50:00,12.82,12.86,12.81,12.84,1526229.0,10.4861,10.5188,10.4779,10.5025,1526229.0
2016-07-05 09:55:00,12.84,12.88,12.84,12.85,1178372.0,10.5025,10.5352,10.5025,10.5107,1178372.0
2016-07-05 10:00:00,12.85,12.86,12.8,12.8,2193164.0,10.5107,10.5188,10.4698,10.4698,2193164.0
2016-07-05 10:05:00,12.81,12.81,12.75,12.75,2558007.0,10.4779,10.4779,10.4289,10.4289,2558007.0
2016-07-05 10:10:00,12.76,12.79,12.74,12.76,2422772.0,10.437,10.4616,10.4207,10.437,2422772.0
2016-07-05 10:15:00,12.76,12.76,12.72,12.73,1337339.0,10.437,10.437,10.4043,10.4125,1337339.0
2016-07-05 10:20:00,12.74,12.76,12.72,12.76,1717741.0,10.4207,10.437,10.4043,10.437,1717741.0
2016-07-05 10:25:00,12.75,12.77,12.72,12.77,932682.0,10.4289,10.4452,10.4043,10.4452,932682.0
2016-07-05 10:30:00,12.77,12.8,12.76,12.77,2003063.0,10.4452,10.4698,10.437,10.4452,2003063.0
2016-07-05 10:35:00,12.77,12.77,12.72,12.74,1580818.0,10.4452,10.4452,10.4043,10.4207,1580818.0
2016-07-05 10:40:00,12.74,12.79,12.73,12.77,1449827.0,10.4207,10.4616,10.4125,10.4452,1449827.0
2016-07-05 10:45:00,12.77,12.78,12.74,12.75,891547.0,10.4452,10.4534,10.4207,10.4289,891547.0
2016-07-05 10:50:00,12.75,12.75,12.71,12.73,921944.0,10.4289,10.4289,10.3961,10.4125,921944.0
2016-07-05 10:55:00,12.72,12.74,12.72,12.73,1032521.0,10.4043,10.4207,10.4043,10.4125,1032521.0
2016-07-05 11:00:00,12.72,12.73,12.7,12.71,1371415.0,10.4043,10.4125,10.388,10.3961,1371415.0
2016-07-05 11:05:00,12.71,12.73,12.7,12.72,1073313.0,10.3961,10.4125,10.388,10.4043,1073313.0
2016-07-05 11:10:00,12.72,12.72,12.7,12.71,1091004.0,10.4043,10.4043,10.388,10.3961,1091004.0
2016-07-05 11:15:00,12.71,12.77,12.7,12.74,1665092.0,10.3961,10.4452,10.388,10.4207,1665092.0
2016-07-05 11:20:00,12.73,12.76,12.72,12.75,759260.0,10.4125,10.437,10.4043,10.4289,759260.0
2016-07-05 11:25:00,12.75,12.75,12.72,12.73,747669.0,10.4289,10.4289,10.4043,10.4125,747669.0
2016-07-05 11:30:00,12.72,12.73,12.69,12.71,1402144.0,10.4043,10.4125,10.3798,10.3961,1402144.0
2016-07-05 11:35:00,12.71,12.73,12.69,12.73,680264.0,10.3961,10.4125,10.3798,10.4125,680264.0
2016-07-05 11:40:00,12.73,12.73,12.69,12.69,506161.0,10.4125,10.4125,10.3798,10.3798,506161.0
2016-07-05 11:45:00,12.7,12.7,12.68,12.7,677810.0,10.388,10.388,10.3716,10.388,677810.0
2016-07-05 11:50:00,12.7,12.7,12.67,12.69,1232075.0,10.388,10.388,10.3634,10.3798,1232075.0
2016-07-05 11:55:00,12.69,12.7,12.68,12.69,1366623.0,10.3798,10.388,10.3716,10.3798,1366623.0
2016-07-05 12:00:00,12.7,12.72,12.69,12.71,1163709.0,10.388,10.4043,10.3798,10.3961,1163709.0
2016-07-05 12:05:00,12.71,12.72,12.71,12.71,710796.0,10.3961,10.4043,10.3961,10.3961,710796.0
2016-07-05 12:10:00,12.71,12.72,12.71,12.71,1061406.0,10.3961,10.4043,10.3961,10.3961,1061406.0
2016-07-05 12:15:00,12.71,12.73,12.71,12.73,1321632.0,10.3961,10.4125,10.3961,10.4125,1321632.0
2016-07-05 12:20:00,12.72,12.74,12.72,12.73,760009.0,10.4043,10.4207,10.4043,10.4125,760009.0
2016-07-05 12:25:00,12.74,12.75,12.73,12.74,1065250.0,10.4207,10.4289,10.4125,10.4207,1065250.0
2016-07-05 12:30:00,12.74,12.74,12.71,12.72,578474.0,10.4207,10.4207,10.3961,10.4043,578474.0
2016-07-05 12:35:00,12.71,12.72,12.69,12.7,398576.0,10.3961,10.4043,10.3798,10.388,398576.0
2016-07-05 12:40:00,12.7,12.7,12.68,12.68,488780.0,10.388,10.388,10.3716,10.3716,488780.0
2016-07-05 12:45:00,12.69,12.71,12.68,12.7,433321.0,10.3798,10.3961,10.3716,10.388,433321.0
2016-07-05 12:50:00,12.7,12.71,12.68,12.69,378610.0,10.388,10.3961,10.3716,10.3798,378610.0
2016-07-05 12:55:00,12.69,12.7,12.68,12.7,432155.0,10.3798,10.388,10.3716,10.388,432155.0
2016-07-05 13:00:00,12.7,12.7,12.68,12.68,468956.0,10.388,10.388,10.3716,10.3716,468956.0
2016-07-05 13:05:00,12.68,12.69,12.67,12.69,495304.0,10.3716,10.3798,10.3634,10.3798,495304.0
2016-07-05 13:10:00,12.68,12.7,12.66,12.66,1222568.0,10.3716,10.388,10.3552,10.3552,1222568.0
2016-07-05 13:15:00,12.67,12.67,12.65,12.66,1219013.0,10.3634,10.3634,10.3471,10.3552,1219013.0
2016-07-05 13:20:00,12.66,12.68,12.65,12.67,755893.0,10.3552,10.3716,10.3471,10.3634,755893.0
2016-07-05 13:25:00,12.67,12.68,12.66,12.68,595892.0,10.3634,10.3716,10.3552,10.3716,595892.0
2016-07-05 13:30:00,12.68,12.68,12.66,12.66,984525.0,10.3716,10.3716,10.3552,10.3552,984525.0
2016-07-05 13:35:00,12.67,12.68,12.66,12.67,919338.0,10.3634,10.3716,10.3552,10.3634,919338.0
2016-07-05 13:40:00,12.67,12.68,12.66,12.68,668267.0,10.3634,10.3716,10.3552,10.3716,668267.0
2016-07-05 13:45:00,12.68,12.69,12.66,12.69,956334.0,10.3716,10.3798,10.3552,10.3798,956334.0
2016-07-05 13:50:00,12.69,12.69,12.67,12.68,421124.0,10.3798,10.3798,10.3634,10.3716,421124.0
2016-07-05 13:55:00,12.68,12.69,12.67,12.69,1123961.0,10.3716,10.3798,10.3634,10.3798,1123961.0
2016-07-05 14:00:00,12.69,12.7,12.68,12.69,427925.0,10.3798,10.388,10.3716,10.3798,427925.0
2016-07-05 14:05:00,12.7,12.7,12.69,12.69,401755.0,10.388,10.388,10.3798,10.3798,401755.0
2016-07-05 14:10:00,12.69,12.72,12.69,12.71,1536968.0,10.3798,10.4043,10.3798,10.3961,1536968.0
2016-07-05 14:15:00,12.71,12.73,12.71,12.72,703435.0,10.3961,10.4125,10.3961,10.4043,703435.0
2016-07-05 14:20:00,12.71,12.72,12.7,12.71,428375.0,10.3961,10.4043,10.388,10.3961,428375.0
2016-07-05 14:25:00,12.71,12.71,12.69,12.69,588327.0,10.3961,10.3961,10.3798,10.3798,588327.0
2016-07-05 14:30:00,12.7,12.7,12.68,12.7,487150.0,10.388,10.388,10.3716,10.388,487150.0
2016-07-05 14:35:00,12.7,12.7,12.67,12.69,644934.0,10.388,10.388,10.3634,10.3798,644934.0
2016-07-05 14:40:00,12.69,12.69,12.66,12.67,701307.0,10.3798,10.3798,10.3552,10.3634,701307.0
2016-07-05 14:45:00,12.66,12.68,12.65,12.66,1301097.0,10.3552,10.3716,10.3471,10.3552,1301097.0
2016-07-05 14:50:00,12.66,12.66,12.65,12.65,367179.0,10.3552,10.3552,10.3471,10.3471,367179.0
2016-07-05 14:55:00,12.65,12.66,12.63,12.66,1441858.0,10.3471,10.3552,10.3307,10.3552,1441858.0
2016-07-05 15:00:00,12.66,12.67,12.65,12.66,699549.0,10.3552,10.3634,10.3471,10.3552,699549.0
2016-07-05 15:05:00,12.66,12.67,12.65,12.67,652290.0,10.3552,10.3634,10.3471,10.3634,652290.0
2016-07-05 15:10:00,12.67,12.69,12.65,12.66,2388644.0,10.3634,10.3798,10.3471,10.3552,2388644.0
2016-07-05 15:15:00,12.65,12.68,12.65,12.68,818659.0,10.3471,10.3716,10.3471,10.3716,818659.0
2016-07-05 15:20:00,12.68,12.68,12.66,12.67,589904.0,10.3716,10.3716,10.3552,10.3634,589904.0
2016-07-05 15:25:00,12.67,12.67,12.66,12.67,421878.0,10.3634,10.3634,10.3552,10.3634,421878.0
2016-07-05 15:30:00,12.66,12.72,12.66,12.71,1515814.0,10.3552,10.4043,10.3552,10.3961,1515814.0
2016-07-05 15:35:00,12.71,12.72,12.7,12.71,1232402.0,10.3961,10.4043,10.388,10.3961,1232402.0
2016-07-05 15:40:00,12.71,12.74,12.71,12.74,1269402.0,10.3961,10.4207,10.3961,10.4207,1269402.0
2016-07-05 15:45:00,12.74,12.76,12.73,12.76,1590884.0,10.4207,10.437,10.4125,10.437,1590884.0
2016-07-05 15:50:00,12.76,12.76,12.74,12.76,2459944.0,10.437,10.437,10.4207,10.437,2459944.0
2016-07-05 15:55:00,12.76,12.76,12.73,12.74,2940342.0,10.437,10.437,10.4125,10.4207,2940342.0
2016-07-06 09:30:00,12.52,12.57,12.5,12.51,4686982.0,10.2407,10.2816,10.2244,10.2326,4686982.0
2016-07-06 09:35:00,12.51,12.53,12.46,12.51,3365799.0,10.2326,10.2489,10.1917,10.2326,3365799.0
2016-07-06 09:40:00,12.51,12.51,12.46,12.48,2152772.0,10.2326,10.2326,10.1917,10.208,2152772.0
2016-07-06 09:45:00,12.48,12.49,12.45,12.47,3159069.0,10.208,10.2162,10.1835,10.1998,3159069.0
2016-07-06 09:50:00,12.48,12.6,12.47,12.59,3089544.0,10.208,10.3062,10.1998,10.298,3089544.0
2016-07-06 09:55:00,12.59,12.63,12.58,12.58,1903577.0,10.298,10.3307,10.2898,10.2898,1903577.0
2016-07-06 10:00:00,12.59,12.7,12.58,12.62,2438549.0,10.298,10.388,10.2898,10.3225,2438549.0
2016-07-06 10:05:00,12.62,12.63,12.52,12.55,2467555.0,10.3225,10.3307,10.2407,10.2653,2467555.0
2016-07-06 10:10:00,12.55,12.6,12.53,12.6,1615320.0,10.2653,10.3062,10.2489,10.3062,1615320.0
2016-07-06 10:15:00,12.59,12.6,12.52,12.54,1711232.0,10.298,10.3062,10.2407,10.2571,1711232.0
2016-07-06 10:20:00,12.54,12.59,12.54,12.58,1468753.0,10.2571,10.298,10.2571,10.2898,1468753.0
2016-07-06 10:25:00,12.58,12.63,12.56,12.58,1601971.0,10.2898,10.3307,10.2734,10.2898,1601971.0
2016-07-06 10:30:00,12.58,12.6,12.55,12.58,1373889.0,10.2898,10.3062,10.2653,10.2898,1373889.0
2016-07-06 10:35:00,12.58,12.65,12.57,12.64,2151155.0,10.2898,10.3471,10.2816,10.3389,2151155.0
2016-07-06 10:40:00,12.63,12.64,12.61,12.62,510650.0,10.3307,10.3389,10.3143,10.3225,510650.0
2016-07-06 10:45:00,12.63,12.68,12.61,12.67,1175086.0,10.3307,10.3716,10.3143,10.3634,1175086.0
2016-07-06 10:50:00,12.67,12.72,12.67,12.7,1889337.0,10.3634,10.4043,10.3634,10.388,1889337.0
2016-07-06 10:55:00,12.7,12.72,12.68,12.7,1113645.0,10.388,10.4043,10.3716,10.388,1113645.0
2016-07-06 11:00:00,12.71,12.73,12.69,12.71,2164441.0,10.3961,10.4125,10.3798,10.3961,2164441.0
2016-07-06 11:05:00,12.71,12.74,12.71,12.74,1918939.0,10.3961,10.4207,10.3961,10.4207,1918939.0
2016-07-06 11:10:00,12.74,12.77,12.73,12.75,1588118.0,10.4207,10.4452,10.4125,10.4289,1588118.0
2016-07-06 11:15:00,12.74,12.81,12.73,12.78,1364638.0,10.4207,10.4779,10.4125,10.4534,1364638.0
2016-07-06 11:20:00,12.78,12.79,12.75,12.75,656520.0,10.4534,10.4616,10.4289,10.4289,656520.0
2016-07-06 11:25:00,12.76,12.79,12.75,12.76,875242.0,10.437,10.4616,10.4289,10.437,875242.0
2016-07-06 11:30:00,12.76,12.79,12.75,12.76,780874.0,10.437,10.4616,10.4289,10.437,780874.0
2016-07-06 11:35:00,12.75,12.78,12.74,12.77,788412.0,10.4289,10.4534,10.4207,10.4452,788412.0
2016-07-06 11:40:00,12.77,12.78,12.74,12.76,794527.0,10.4452,10.4534,10.4207,10.437,794527.0
2016-07-06 11:45:00,12.76,12.76,12.72,12.73,781057.0,10.437,10.437,10.4043,10.4125,781057.0
2016-07-06 11:50:00,12.74,12.77,12.73,12.76,585702.0,10.4207,10.4452,10.4125,10.437,585702.0
2016-07-06 11:55:00,12.77,12.78,12.75,12.77,449557.0,10.4452,10.4534,10.4289,10.4452,449557.0
2016-07-06 12:00:00,12.77,12.81,12.76,12.81,1248054.0,10.4452,10.4779,10.437,10.4779,1248054.0
2016-07-06 12:05:00,12.81,12.84,12.8,12.83,1871068.0,10.4779,10.5025,10.4698,10.4943,1871068.0
2016-07-06 12:10:00,12.82,12.83,12.79,12.79,798713.0,10.4861,10.4943,10.4616,10.4616,798713.0
2016-07-06 12:15:00,12.8,12.84,12.79,12.83,621580.0,10.4698,10.5025,10.4616,10.4943,621580.0
2016-07-06 12:20:00,12.83,12.85,12.82,12.85,918531.0,10.4943,10.5107,10.4861,10.5107,918531.0
2016-07-06 12:25:00,12.85,12.87,12.85,12.87,728661.0,10.5107,10.527,10.5107,10.527,728661.0
2016-07-06 12:30:00,12.87,12.87,12.84,12.85,720081.0,10.527,10.527,10.5025,10.5107,720081.0
2016-07-06 12:35:00,12.86,12.87,12.84,12.86,587005.0,10.5188,10.527,10.5025,10.5188,587005.0
2016-07-06 12:40:00,12.85,12.88,12.85,12.87,520371.0,10.5107,10.5352,10.5107,10.527,520371.0
2016-07-06 12:45:00,12.86,12.87,12.84,12.85,633181.0,10.5188,10.527,10.5025,10.5107,633181.0
2016-07-06 12:50:00,12.84,12.87,12.84,12.85,360168.0,10.5025,10.527,10.5025,10.5107,360168.0
2016-07-06 12:55:00,12.85,12.88,12.85,12.88,377409.0,10.5107,10.5352,10.5107,10.5352,377409.0
2016-07-06 13:00:00,12.87,12.9,12.86,12.89,544524.0,10.527,10.5516,10.5188,10.5434,544524.0
2016-07-06 13:05:00,12.88,12.9,12.88,12.9,357261.0,10.5352,10.5516,10.5352,10.5516,357261.0
2016-07-06 13:10:00,12.9,12.92,12.88,12.88,796863.0,10.5516,10.5679,10.5352,10.5352,796863.0
2016-07-06 13:15:00,12.89,12.9,12.88,12.89,258494.0,10.5434,10.5516,10.5352,10.5434,258494.0
2016-07-06 13:20:00,12.9,12.9,12.85,12.86,882972.0,10.5516,10.5516,10.5107,10.5188,882972.0
2016-07-06 13:25:00,12.85,12.86,12.83,12.84,967780.0,10.5107,10.5188,10.4943,10.5025,967780.0
2016-07-06 13:30:00,12.84,12.88,12.84,12.86,643777.0,10.5025,10.5352,10.5025,10.5188,643777.0
2016-07-06 13:35:00,12.86,12.88,12.84,12.87,593251.0,10.5188,10.5352,10.5025,10.527,593251.0
2016-07-06 13:40:00,12.88,12.9,12.86,12.87,676015.0,10.5352,10.5516,10.5188,10.527,676015.0
2016-07-06 13:45:00,12.87,12.87,12.84,12.85,424086.0,10.527,10.527,10.5025,10.5107,424086.0
2016-07-06 13:50:00,12.85,12.88,12.84,12.86,587171.0,10.5107,10.5352,10.5025,10.5188,587171.0
2016-07-06 13:55:00,12.86,12.87,12.85,12.86,172370.0,10.5188,10.527,10.5107,10.5188,172370.0
2016-07-06 14:00:00,12.87,12.87,12.8,12.85,1062009.0,10.527,10.527,10.4698,10.5107,1062009.0
2016-07-06 14:05:00,12.86,12.89,12.84,12.88,801985.0,10.5188,10.5434,10.5025,10.5352,801985.0
2016-07-06 14:10:00,12.88,12.89,12.84,12.84,530283.0,10.5352,10.5434,10.5025,10.5025,530283.0
2016-07-06 14:15:00,12.84,12.88,12.82,12.88,902603.0,10.5025,10.5352,10.4861,10.5352,902603.0
2016-07-06 14:20:00,12.88,12.88,12.84,12.85,792109.0,10.5352,10.5352,10.5025,10.5107,792109.0
2016-07-06 14:25:00,12.85,12.85,12.82,12.83,667185.0,10.5107,10.5107,10.4861,10.4943,667185.0
2016-07-06 14:30:00,12.83,12.84,12.81,12.83,907032.0,10.4943,10.5025,10.4779,10.4943,907032.0
2016-07-06 14:35:00,12.83,12.86,12.82,12.86,610670.0,10.4943,10.5188,10.4861,10.5188,610670.0
2016-07-06 14:40:00,12.85,12.86,12.84,12.86,590188.0,10.5107,10.5188,10.5025,10.5188,590188.0
2016-07-06 14:45:00,12.86,12.86,12.81,12.84,1309325.0,10.5188,10.5188,10.4779,10.5025,1309325.0
2016-07-06 14:50:00,12.85,12.89,12.84,12.88,737781.0,10.5107,10.5434,10.5025,10.5352,737781.0
2016-07-06 14:55:00,12.88,12.9,12.88,12.89,592781.0,10.5352,10.5516,10.5352,10.5434,592781.0
2016-07-06 15:00:00,12.89,12.9,12.87,12.88,563448.0,10.5434,10.5516,10.527,10.5352,563448.0
2016-07-06 15:05:00,12.88,12.88,12.85,12.87,702488.0,10.5352,10.5352,10.5107,10.527,702488.0
2016-07-06 15:10:00,12.87,12.87,12.85,12.85,363203.0,10.527,10.527,10.5107,10.5107,363203.0
2016-07-06 15:15:00,12.86,12.87,12.85,12.86,564305.0,10.5188,10.527,10.5107,10.5188,564305.0
2016-07-06 15:20:00,12.85,12.86,12.82,12.82,886359.0,10.5107,10.5188,10.4861,10.4861,886359.0
2016-07-06 15:25:00,12.82,12.83,12.81,12.82,1153488.0,10.4861,10.4943,10.4779,10.4861,1153488.0
2016-07-06 15:30:00,12.82,12.83,12.81,12.83,699662.0,10.4861,10.4943,10.4779,10.4943,699662.0
2016-07-06 15:35:00,12.83,12.86,12.82,12.86,694471.0,10.4943,10.5188,10.4861,10.5188,694471.0
2016-07-06 15:40:00,12.86,12.88,12.85,12.88,1109088.0,10.5188,10.5352,10.5107,10.5352,1109088.0
2016-07-06 15:45:00,12.88,12.88,12.84,12.85,961497.0,10.5352,10.5352,10.5025,10.5107,961497.0
2016-07-06 15:50:00,12.85,12.86,12.83,12.86,1597310.0,10.5107,10.5188,10.4943,10.5188,1597310.0
2016-07-06 15:55:00,12.86,12.88,12.85,12.87,2593369.0,10.5188,10.5352,10.5107,10.527,2593369.0
2016-07-07 09:30:00,12.87,13.05,12.85,13.03,4736521.0,10.527,10.6742,10.5107,10.6579,4736521.0
2016-07-07 09:35:00,13.02,13.09,13.01,13.03,2777265.0,10.6497,10.707,10.6415,10.6579,2777265.0
2016-07-07 09:40:00,13.03,13.08,13.02,13.07,1895670.0,10.6579,10.6988,10.6497,10.6906,1895670.0
2016-07-07 09:45:00,13.08,13.1,13.06,13.08,1940581.0,10.6988,10.7151,10.6824,10.6988,1940581.0
2016-07-07 09:50:00,13.09,13.11,13.07,13.1,1730609.0,10.707,10.7233,10.6906,10.7151,1730609.0
2016-07-07 09:55:00,13.1,13.11,13.08,13.1,1125863.0,10.7151,10.7233,10.6988,10.7151,1125863.0
2016-07-07 10:00:00,13.1,13.11,13.07,13.1,1308358.0,10.7151,10.7233,10.6906,10.7151,1308358.0
2016-07-07 10:05:00,13.09,13.1,13.05,13.07,1481600.0,10.707,10.7151,10.6742,10.6906,1481600.0
2016-07-07 10:10:00,13.07,13.07,13.03,13.06,1231130.0,10.6906,10.6906,10.6579,10.6824,1231130.0
2016-07-07 10:15:00,13.06,13.1,13.05,13.06,937233.0,10.6824,10.7151,10.6742,10.6824,937233.0
2016-07-07 10:20:00,13.06,13.08,13.04,13.07,747294.0,10.6824,10.6988,10.6661,10.6906,747294.0
2016-07-07 10:25:00,13.07,13.08,13.06,13.06,529563.0,10.6906,10.6988,10.6824,10.6824,529563.0
2016-07-07 10:30:00,13.06,13.08,13.05,13.07,576858.0,10.6824,10.6988,10.6742,10.6906,576858.0
2016-07-07 10:35:00,13.07,13.07,13.05,13.06,434553.0,10.6906,10.6906,10.6742,10.6824,434553.0
2016-07-07 10:40:00,13.05,13.06,13.01,13.03,931586.0,10.6742,10.6824,10.6415,10.6579,931586.0
2016-07-07 10:45:00,13.03,13.03,13.0,13.02,1043615.0,10.6579,10.6579,10.6333,10.6497,1043615.0
2016-07-07 10:50:00,13.02,13.03,12.97,12.99,1031504.0,10.6497,10.6579,10.6088,10.6252,1031504.0
2016-07-07 10:55:00,12.99,13.0,12.96,12.97,952722.0,10.6252,10.6333,10.6006,10.6088,952722.0
2016-07-07 11:00:00,12.97,12.97,12.88,12.9,5170906.0,10.6088,10.6088,10.5352,10.5516,5170906.0
2016-07-07 11:05:00,12.9,12.95,12.88,12.93,1766035.0,10.5516,10.5924,10.5352,10.5761,1766035.0
2016-07-07 11:10:00,12.92,12.95,12.91,12.93,1090482.0,10.5679,10.5924,10.5597,10.5761,1090482.0
2016-07-07 11:15:00,12.93,12.97,12.92,12.95,1188821.0,10.5761,10.6088,10.5679,10.5924,1188821.0
2016-07-07 11:20:00,12.95,12.95,12.9,12.91,900219.0,10.5924,10.5924,10.5516,10.5597,900219.0
2016-07-07 11:25:00,12.9,12.93,12.9,12.93,752806.0,10.5516,10.5761,10.5516,10.5761,752806.0
2016-07-07 11:30:00,12.93,12.93,12.89,12.93,1126217.0,10.5761,10.5761,10.5434,10.5761,1126217.0
2016-07-07 11:35:00,12.92,12.94,12.92,12.93,824992.0,10.5679,10.5843,10.5679,10.5761,824992.0
2016-07-07 11:40:00,12.93,12.94,12.91,12.92,967193.0,10.5761,10.5843,10.5597,10.5679,967193.0
2016-07-07 11:45:00,12.92,12.92,12.84,12.88,2714607.0,10.5679,10.5679,10.5025,10.5352,2714607.0
2016-07-07 11:50:00,12.88,12.92,12.87,12.92,943090.0,10.5352,10.5679,10.527,10.5679,943090.0
2016-07-07 11:55:00,12.91,12.94,12.91,12.93,645427.0,10.5597,10.5843,10.5597,10.5761,645427.0
2016-07-07 12:00:00,12.92,12.94,12.91,12.93,774411.0,10.5679,10.5843,10.5597,10.5761,774411.0
2016-07-07 12:05:00,12.93,12.94,12.9,12.92,947941.0,10.5761,10.5843,10.5516,10.5679,947941.0
2016-07-07 12:10:00,12.92,12.96,12.92,12.95,1147158.0,10.5679,10.6006,10.5679,10.5924,1147158.0
2016-07-07 12:15:00,12.95,12.95,12.92,12.92,323976.0,10.5924,10.5924,10.5679,10.5679,323976.0
2016-07-07 12:20:00,12.93,12.93,12.89,12.9,729487.0,10.5761,10.5761,10.5434,10.5516,729487.0
2016-07-07 12:25:00,12.9,12.93,12.84,12.93,1365652.0,10.5516,10.5761,10.5025,10.5761,1365652.0
2016-07-07 12:30:00,12.93,12.96,12.92,12.95,852505.0,10.5761,10.6006,10.5679,10.5924,852505.0
2016-07-07 12:35:00,12.95,12.97,12.94,12.97,1116909.0,10.5924,10.6088,10.5843,10.6088,1116909.0
2016-07-07 12:40:00,12.97,13.0,12.96,13.0,1540174.0,10.6088,10.6333,10.6006,10.6333,1540174.0
2016-07-07 12:45:00,13.0,13.0,12.94,12.95,1261304.0,10.6333,10.6333,10.5843,10.5924,1261304.0
2016-07-07 12:50:00,12.96,12.96,12.89,12.92,1115103.0,10.6006,10.6006,10.5434,10.5679,1115103.0
2016-07-07 12:55:00,12.92,12.94,12.9,12.91,1350534.0,10.5679,10.5843,10.5516,10.5597,1350534.0
2016-07-07 13:00:00,12.92,12.92,12.89,12.91,647693.0,10.5679,10.5679,10.5434,10.5597,647693.0
2016-07-07 13:05:00,12.91,12.94,12.9,12.94,1305606.0,10.5597,10.5843,10.5516,10.5843,1305606.0
2016-07-07 13:10:00,12.94,12.94,12.92,12.93,670130.0,10.5843,10.5843,10.5679,10.5761,670130.0
2016-07-07 13:15:00,12.93,12.94,12.92,12.94,465531.0,10.5761,10.5843,10.5679,10.5843,465531.0
2016-07-07 13:20:00,12.94,12.96,12.93,12.94,865314.0,10.5843,10.6006,10.5761,10.5843,865314.0
2016-07-07 13:25:00,12.94,12.99,12.94,12.98,1313543.0,10.5843,10.6252,10.5843,10.617,1313543.0
2016-07-07 13:30:00,12.99,13.0,12.98,12.99,679590.0,10.6252,10.6333,10.617,10.6252,679590.0
2016-07-07 13:35:00,12.99,12.99,12.96,12.96,624435.0,10.6252,10.6252,10.6006,10.6006,624435.0
2016-07-07 13:40:00,12.96,12.98,12.95,12.97,759897.0,10.6006,10.617,10.5924,10.6088,759897.0
2016-07-07 13:45:00,12.98,12.98,12.95,12.96,402608.0,10.617,10.617,10.5924,10.6006,402608.0
2016-07-07 13:50:00,12.96,12.97,12.93,12.94,611469.0,10.6006,10.6088,10.5761,10.5843,611469.0
2016-07-07 13:55:00,12.94,12.96,12.93,12.95,2213593.0,10.5843,10.6006,10.5761,10.5924,2213593.0
2016-07-07 14:00:00,12.95,12.96,12.94,12.96,195652.0,10.5924,10.6006,10.5843,10.6006,195652.0
2016-07-07 14:05:00,12.96,12.97,12.94,12.95,506259.0,10.6006,10.6088,10.5843,10.5924,506259.0
2016-07-07 14:10:00,12.94,12.94,12.91,12.92,1119794.0,10.5843,10.5843,10.5597,10.5679,1119794.0
2016-07-07 14:15:00,12.93,12.95,12.92,12.93,670754.0,10.5761,10.5924,10.5679,10.5761,670754.0
2016-07-07 14:20:00,12.93,12.95,12.92,12.94,568142.0,10.5761,10.5924,10.5679,10.5843,568142.0
2016-07-07 14:25:00,12.94,12.95,12.93,12.94,625945.0,10.5843,10.5924,10.5761,10.5843,625945.0
2016-07-07 14:30:00,12.94,12.95,12.91,12.91,705298.0,10.5843,10.5924,10.5597,10.5597,705298.0
2016-07-07 14:35:00,12.91,12.93,12.91,12.92,609154.0,10.5597,10.5761,10.5597,10.5679,609154.0
2016-07-07 14:40:00,12.91,12.93,12.91,12.91,445524.0,10.5597,10.5761,10.5597,10.5597,445524.0
2016-07-07 14:45:00,12.92,12.94,12.91,12.93,912689.0,10.5679,10.5843,10.5597,10.5761,912689.0
2016-07-07 14:50:00,12.94,12.95,12.92,12.95,1046989.0,10.5843,10.5924,10.5679,10.5924,1046989.0
2016-07-07 14:55:00,12.95,12.96,12.92,12.93,819509.0,10.5924,10.6006,10.5679,10.5761,819509.0
2016-07-07 15:00:00,12.93,12.94,12.91,12.94,959405.0,10.5761,10.5843,10.5597,10.5843,959405.0
2016-07-07 15:05:00,12.93,12.98,12.93,12.98,655374.0,10.5761,10.617,10.5761,10.617,655374.0
2016-07-07 15:10:00,12.98,12.99,12.97,12.99,1196118.0,10.617,10.6252,10.6088,10.6252,1196118.0
2016-07-07 15:15:00,12.99,12.99,12.97,12.98,612345.0,10.6252,10.6252,10.6088,10.617,612345.0
2016-07-07 15:20:00,12.98,12.98,12.96,12.96,796053.0,10.617,10.617,10.6006,10.6006,796053.0
2016-07-07 15:25:00,12.96,12.97,12.95,12.96,1090493.0,10.6006,10.6088,10.5924,10.6006,1090493.0
2016-07-07 15:30:00,12.97,12.98,12.95,12.98,1338108.0,10.6088,10.617,10.5924,10.617,1338108.0
2016-07-07 15:35:00,12.98,12.98,12.97,12.98,798022.0,10.617,10.617,10.6088,10.617,798022.0
2016-07-07 15:40:00,12.98,12.99,12.96,12.98,1568689.0,10.617,10.6252,10.6006,10.617,1568689.0
2016-07-07 15:45:00,12.98,12.99,12.97,12.98,1405586.0,10.617,10.6252,10.6088,10.617,1405586.0
2016-07-07 15:50:00,12.98,12.99,12.97,12.99,1067463.0,10.617,10.6252,10.6088,10.6252,1067463.0
2016-07-07 15:55:00,12.99,13.02,12.97,13.01,5041785.0,10.6252,10.6497,10.6088,10.6415,5041785.0
2016-07-08 09:30:00,13.28,13.32,13.22,13.27,5883631.0,10.8624,10.8951,10.8133,10.8542,5883631.0
2016-07-08 09:35:00,13.26,13.28,13.18,13.2,3638310.0,10.846,10.8624,10.7806,10.7969,3638310.0
2016-07-08 09:40:00,13.2,13.28,13.19,13.23,4302849.0,10.7969,10.8624,10.7888,10.8215,4302849.0
2016-07-08 09:45:00,13.23,13.27,13.22,13.27,2511308.0,10.8215,10.8542,10.8133,10.8542,2511308.0
2016-07-08 09:50:00,13.27,13.3,13.26,13.27,2039322.0,10.8542,10.8787,10.846,10.8542,2039322.0
2016-07-08 09:55:00,13.28,13.29,13.25,13.27,1320977.0,10.8624,10.8706,10.8378,10.8542,1320977.0
2016-07-08 10:00:00,13.27,13.31,13.26,13.29,2609425.0,10.8542,10.8869,10.846,10.8706,2609425.0
2016-07-08 10:05:00,13.29,13.3,13.25,13.27,1147943.0,10.8706,10.8787,10.8378,10.8542,1147943.0
2016-07-08 10:10:00,13.27,13.28,13.22,13.24,1544746.0,10.8542,10.8624,10.8133,10.8297,1544746.0
2016-07-08 10:15:00,13.25,13.26,13.16,13.17,1987119.0,10.8378,10.846,10.7642,10.7724,1987119.0
2016-07-08 10:20:00,13.16,13.2,13.11,13.19,3018279.0,10.7642,10.7969,10.7233,10.7888,3018279.0
2016-07-08 10:25:00,13.18,13.22,13.17,13.2,1937215.0,10.7806,10.8133,10.7724,10.7969,1937215.0
2016-07-08 10:30:00,13.2,13.23,13.14,13.16,1864210.0,10.7969,10.8215,10.7479,10.7642,1864210.0
2016-07-08 10:35:00,13.15,13.17,13.13,13.13,1308255.0,10.756,10.7724,10.7397,10.7397,1308255.0
2016-07-08 10:40:00,13.13,13.17,13.13,13.16,738851.0,10.7397,10.7724,10.7397,10.7642,738851.0
2016-07-08 10:45:00,13.16,13.17,13.14,13.14,1198850.0,10.7642,10.7724,10.7479,10.7479,1198850.0
2016-07-08 10:50:00,13.14,13.16,13.14,13.15,565501.0,10.7479,10.7642,10.7479,10.756,565501.0
2016-07-08 10:55:00,13.15,13.19,13.14,13.18,2701849.0,10.756,10.7888,10.7479,10.7806,2701849.0
2016-07-08 11:00:00,13.19,13.19,13.17,13.19,613009.0,10.7888,10.7888,10.7724,10.7888,613009.0
2016-07-08 11:05:00,13.19,13.21,13.18,13.19,1255112.0,10.7888,10.8051,10.7806,10.7888,1255112.0
2016-07-08 11:10:00,13.19,13.21,13.18,13.19,464923.0,10.7888,10.8051,10.7806,10.7888,464923.0
2016-07-08 11:15:00,13.2,13.23,13.19,13.23,1031300.0,10.7969,10.8215,10.7888,10.8215,1031300.0
2016-07-08 11:20:00,13.23,13.24,13.21,13.23,1004466.0,10.8215,10.8297,10.8051,10.8215,1004466.0
2016-07-08 11:25:00,13.24,13.25,13.23,13.24,818187.0,10.8297,10.8378,10.8215,10.8297,818187.0
2016-07-08 11:30:00,13.24,13.25,13.22,13.24,956428.0,10.8297,10.8378,10.8133,10.8297,956428.0
2016-07-08 11:35:00,13.23,13.25,13.22,13.23,677817.0,10.8215,10.8378,10.8133,10.8215,677817.0
2016-07-08 11:40:00,13.23,13.25,13.22,13.23,616042.0,10.8215,10.8378,10.8133,10.8215,616042.0
2016-07-08 11:45:00,13.23,13.24,13.22,13.24,648260.0,10.8215,10.8297,10.8133,10.8297,648260.0
2016-07-08 11:50:00,13.23,13.24,13.21,13.23,1451916.0,10.8215,10.8297,10.8051,10.8215,1451916.0
2016-07-08 11:55:00,13.23,13.23,13.18,13.19,1354762.0,10.8215,10.8215,10.7806,10.7888,1354762.0
2016-07-08 12:00:00,13.19,13.2,13.16,13.19,1130401.0,10.7888,10.7969,10.7642,10.7888,1130401.0
2016-07-08 12:05:00,13.19,13.22,13.18,13.2,501693.0,10.7888,10.8133,10.7806,10.7969,501693.0
2016-07-08 12:10:00,13.21,13.21,13.19,13.2,487778.0,10.8051,10.8051,10.7888,10.7969,487778.0
2016-07-08 12:15:00,13.2,13.2,13.18,13.2,495216.0,10.7969,10.7969,10.7806,10.7969,495216.0
2016-07-08 12:20:00,13.19,13.2,13.17,13.18,532408.0,10.7888,10.7969,10.7724,10.7806,532408.0
2016-07-08 12:25:00,13.18,13.19,13.17,13.18,575668.0,10.7806,10.7888,10.7724,10.7806,575668.0
2016-07-08 12:30:00,13.19,13.2,13.18,13.19,222771.0,10.7888,10.7969,10.7806,10.7888,222771.0
2016-07-08 12:35:00,13.19,13.2,13.18,13.19,585479.0,10.7888,10.7969,10.7806,10.7888,585479.0
2016-07-08 12:40:00,13.19,13.2,13.18,13.19,498059.0,10.7888,10.7969,10.7806,10.7888,498059.0
2016-07-08 12:45:00,13.2,13.2,13.18,13.19,413116.0,10.7969,10.7969,10.7806,10.7888,413116.0
2016-07-08 12:50:00,13.19,13.2,13.18,13.2,416317.0,10.7888,10.7969,10.7806,10.7969,416317.0
2016-07-08 12:55:00,13.2,13.2,13.19,13.2,257823.0,10.7969,10.7969,10.7888,10.7969,257823.0
2016-07-08 13:00:00,13.2,13.21,13.19,13.2,897668.0,10.7969,10.8051,10.7888,10.7969,897668.0
2016-07-08 13:05:00,13.2,13.22,13.19,13.21,470571.0,10.7969,10.8133,10.7888,10.8051,470571.0
2016-07-08 13:10:00,13.22,13.22,13.2,13.2,656950.0,10.8133,10.8133,10.7969,10.7969,656950.0
2016-07-08 13:15:00,13.2,13.22,13.2,13.21,359717.0,10.7969,10.8133,10.7969,10.8051,359717.0
2016-07-08 13:20:00,13.22,13.22,13.2,13.2,371117.0,10.8133,10.8133,10.7969,10.7969,371117.0
2016-07-08 13:25:00,13.21,13.21,13.19,13.21,941250.0,10.8051,10.8051,10.7888,10.8051,941250.0
2016-07-08 13:30:00,13.2,13.22,13.2,13.21,418442.0,10.7969,10.8133,10.7969,10.8051,418442.0
2016-07-08 13:35:00,13.21,13.22,13.2,13.21,422631.0,10.8051,10.8133,10.7969,10.8051,422631.0
2016-07-08 13:40:00,13.21,13.22,13.2,13.2,803667.0,10.8051,10.8133,10.7969,10.7969,803667.0
2016-07-08 13:45:00,13.2,13.22,13.2,13.22,245502.0,10.7969,10.8133,10.7969,10.8133,245502.0
2016-07-08 13:50:00,13.21,13.22,13.2,13.21,447953.0,10.8051,10.8133,10.7969,10.8051,447953.0
2016-07-08 13:55:00,13.21,13.21,13.2,13.21,202879.0,10.8051,10.8051,10.7969,10.8051,202879.0
2016-07-08 14:00:00,13.21,13.22,13.2,13.2,521974.0,10.8051,10.8133,10.7969,10.7969,521974.0
2016-07-08 14:05:00,13.2,13.2,13.17,13.17,1433716.0,10.7969,10.7969,10.7724,10.7724,1433716.0
2016-07-08 14:10:00,13.17,13.19,13.17,13.19,652356.0,10.7724,10.7888,10.7724,10.7888,652356.0
2016-07-08 14:15:00,13.18,13.19,13.17,13.18,647902.0,10.7806,10.7888,10.7724,10.7806,647902.0
2016-07-08 14:20:00,13.19,13.2,13.18,13.19,513686.0,10.7888,10.7969,10.7806,10.7888,513686.0
2016-07-08 14:25:00,13.2,13.2,13.19,13.2,338419.0,10.7969,10.7969,10.7888,10.7969,338419.0
2016-07-08 14:30:00,13.2,13.2,13.18,13.2,645293.0,10.7969,10.7969,10.7806,10.7969,645293.0
2016-07-08 14:35:00,13.2,13.2,13.18,13.18,479392.0,10.7969,10.7969,10.7806,10.7806,479392.0
2016-07-08 14:40:00,13.19,13.19,13.17,13.18,786685.0,10.7888,10.7888,10.7724,10.7806,786685.0
2016-07-08 14:45:00,13.17,13.18,13.16,13.18,681969.0,10.7724,10.7806,10.7642,10.7806,681969.0
2016-07-08 14:50:00,13.18,13.2,13.17,13.2,528367.0,10.7806,10.7969,10.7724,10.7969,528367.0
2016-07-08 14:55:00,13.2,13.2,13.17,13.18,289418.0,10.7969,10.7969,10.7724,10.7806,289418.0
2016-07-08 15:00:00,13.17,13.19,13.17,13.19,448035.0,10.7724,10.7888,10.7724,10.7888,448035.0
2016-07-08 15:05:00,13.18,13.2,13.18,13.19,988525.0,10.7806,10.7969,10.7806,10.7888,988525.0
2016-07-08 15:10:00,13.19,13.19,13.18,13.19,386019.0,10.7888,10.7888,10.7806,10.7888,386019.0
2016-07-08 15:15:00,13.19,13.19,13.17,13.18,562726.0,10.7888,10.7888,10.7724,10.7806,562726.0
2016-07-08 15:20:00,13.18,13.18,13.16,13.16,577675.0,10.7806,10.7806,10.7642,10.7642,577675.0
2016-07-08 15:25:00,13.16,13.17,13.16,13.17,607259.0,10.7642,10.7724,10.7642,10.7724,607259.0
2016-07-08 15:30:00,13.16,13.17,13.15,13.17,1051537.0,10.7642,10.7724,10.756,10.7724,1051537.0
2016-07-08 15:35:00,13.17,13.17,13.16,13.17,714999.0,10.7724,10.7724,10.7642,10.7724,714999.0
2016-07-08 15:40:00,13.17,13.17,13.16,13.17,612575.0,10.7724,10.7724,10.7642,10.7724,612575.0
2016-07-08 15:45:00,13.16,13.17,13.16,13.16,935948.0,10.7642,10.7724,10.7642,10.7642,935948.0
2016-07-08 15:50:00,13.17,13.18,13.16,13.18,2647803.0,10.7724,10.7806,10.7642,10.7806,2647803.0
2016-07-08 15:55:00,13.18,13.18,13.16,13.16,3791415.0,10.7806,10.7806,10.7642,10.7642,3791415.0
2016-07-11 09:30:00,13.29,13.35,13.28,13.33,2670008.0,10.8706,10.9196,10.8624,10.9033,2670008.0
2016-07-11 09:35:00,13.33,13.4,13.32,13.38,3493359.0,10.9033,10.9605,10.8951,10.9442,3493359.0
2016-07-11 09:40:00,13.38,13.38,13.31,13.35,2278800.0,10.9442,10.9442,10.8869,10.9196,2278800.0
2016-07-11 09:45:00,13.35,13.37,13.29,13.29,2260786.0,10.9196,10.936,10.8706,10.8706,2260786.0
2016-07-11 09:50:00,13.29,13.31,13.26,13.29,1533841.0,10.8706,10.8869,10.846,10.8706,1533841.0
2016-07-11 09:55:00,13.29,13.33,13.27,13.33,1109588.0,10.8706,10.9033,10.8542,10.9033,1109588.0
2016-07-11 10:00:00,13.33,13.34,13.3,13.31,1684363.0,10.9033,10.9114,10.8787,10.8869,1684363.0
2016-07-11 10:05:00,13.3,13.34,13.3,13.34,1037797.0,10.8787,10.9114,10.8787,10.9114,1037797.0
2016-07-11 10:10:00,13.33,13.35,13.27,13.3,1040300.0,10.9033,10.9196,10.8542,10.8787,1040300.0
2016-07-11 10:15:00,13.29,13.33,13.29,13.33,744424.0,10.8706,10.9033,10.8706,10.9033,744424.0
2016-07-11 10:20:00,13.32,13.34,13.26,13.27,1460975.0,10.8951,10.9114,10.846,10.8542,1460975.0
2016-07-11 10:25:00,13.27,13.29,13.25,13.28,1071831.0,10.8542,10.8706,10.8378,10.8624,1071831.0
2016-07-11 10:30:00,13.28,13.32,13.27,13.31,1268066.0,10.8624,10.8951,10.8542,10.8869,1268066.0
2016-07-11 10:35:00,13.31,13.33,13.3,13.32,504984.0,10.8869,10.9033,10.8787,10.8951,504984.0
2016-07-11 10:40:00,13.32,13.32,13.29,13.3,583927.0,10.8951,10.8951,10.8706,10.8787,583927.0
2016-07-11 10:45:00,13.3,13.31,13.28,13.29,606016.0,10.8787,10.8869,10.8624,10.8706,606016.0
2016-07-11 10:50:00,13.29,13.32,13.28,13.28,778263.0,10.8706,10.8951,10.8624,10.8624,778263.0
2016-07-11 10:55:00,13.28,13.31,13.28,13.3,503980.0,10.8624,10.8869,10.8624,10.8787,503980.0
2016-07-11 11:00:00,13.3,13.32,13.3,13.3,505375.0,10.8787,10.8951,10.8787,10.8787,505375.0
2016-07-11 11:05:00,13.31,13.32,13.3,13.31,856941.0,10.8869,10.8951,10.8787,10.8869,856941.0
2016-07-11 11:10:00,13.31,13.32,13.3,13.31,430367.0,10.8869,10.8951,10.8787,10.8869,430367.0
2016-07-11 11:15:00,13.31,13.31,13.28,13.29,793580.0,10.8869,10.8869,10.8624,10.8706,793580.0
2016-07-11 11:20:00,13.29,13.3,13.28,13.28,428465.0,10.8706,10.8787,10.8624,10.8624,428465.0
2016-07-11 11:25:00,13.28,13.3,13.27,13.29,686105.0,10.8624,10.8787,10.8542,10.8706,686105.0
2016-07-11 11:30:00,13.3,13.32,13.29,13.31,947861.0,10.8787,10.8951,10.8706,10.8869,947861.0
2016-07-11 11:35:00,13.32,13.32,13.29,13.29,828987.0,10.8951,10.8951,10.8706,10.8706,828987.0
2016-07-11 11:40:00,13.29,13.3,13.28,13.28,250880.0,10.8706,10.8787,10.8624,10.8624,250880.0
2016-07-11 11:45:00,13.28,13.3,13.28,13.29,319279.0,10.8624,10.8787,10.8624,10.8706,319279.0
2016-07-11 11:50:00,13.29,13.3,13.28,13.3,492589.0,10.8706,10.8787,10.8624,10.8787,492589.0
2016-07-11 11:55:00,13.3,13.3,13.28,13.28,233816.0,10.8787,10.8787,10.8624,10.8624,233816.0
2016-07-11 12:00:00,13.28,13.3,13.27,13.29,550876.0,10.8624,10.8787,10.8542,10.8706,550876.0
2016-07-11 12:05:00,13.29,13.29,13.27,13.27,310562.0,10.8706,10.8706,10.8542,10.8542,310562.0
2016-07-11 12:10:00,13.28,13.28,13.27,13.27,218550.0,10.8624,10.8624,10.8542,10.8542,218550.0
2016-07-11 12:15:00,13.27,13.29,13.27,13.28,337894.0,10.8542,10.8706,10.8542,10.8624,337894.0
2016-07-11 12:20:00,13.28,13.29,13.27,13.28,397492.0,10.8624,10.8706,10.8542,10.8624,397492.0
2016-07-11 12:25:00,13.28,13.29,13.27,13.28,434500.0,10.8624,10.8706,10.8542,10.8624,434500.0
2016-07-11 12:30:00,13.29,13.29,13.28,13.29,274561.0,10.8706,10.8706,10.8624,10.8706,274561.0
2016-07-11 12:35:00,13.29,13.3,13.28,13.29,571470.0,10.8706,10.8787,10.8624,10.8706,571470.0
2016-07-11 12:40:00,13.29,13.3,13.28,13.29,286390.0,10.8706,10.8787,10.8624,10.8706,286390.0
2016-07-11 12:45:00,13.3,13.3,13.28,13.28,538768.0,10.8787,10.8787,10.8624,10.8624,538768.0
2016-07-11 12:50:00,13.28,13.29,13.28,13.28,153819.0,10.8624,10.8706,10.8624,10.8624,153819.0
2016-07-11 12:55:00,13.29,13.29,13.26,13.28,927455.0,10.8706,10.8706,10.846,10.8624,927455.0
2016-07-11 13:00:00,13.28,13.29,13.27,13.29,530042.0,10.8624,10.8706,10.8542,10.8706,530042.0
2016-07-11 13:05:00,13.29,13.29,13.27,13.28,734913.0,10.8706,10.8706,10.8542,10.8624,734913.0
2016-07-11 13:10:00,13.28,13.29,13.27,13.29,351937.0,10.8624,10.8706,10.8542,10.8706,351937.0
2016-07-11 13:15:00,13.28,13.29,13.28,13.28,173766.0,10.8624,10.8706,10.8624,10.8624,173766.0
2016-07-11 13:20:00,13.28,13.3,13.28,13.29,601794.0,10.8624,10.8787,10.8624,10.8706,601794.0
2016-07-11 13:25:00,13.29,13.3,13.25,13.27,1298247.0,10.8706,10.8787,10.8378,10.8542,1298247.0
2016-07-11 13:30:00,13.27,13.28,13.26,13.27,773613.0,10.8542,10.8624,10.846,10.8542,773613.0
2016-07-11 13:35:00,13.27,13.28,13.26,13.28,630359.0,10.8542,10.8624,10.846,10.8624,630359.0
2016-07-11 13:40:00,13.28,13.28,13.26,13.28,387039.0,10.8624,10.8624,10.846,10.8624,387039.0
2016-07-11 13:45:00,13.27,13.28,13.27,13.27,384454.0,10.8542,10.8624,10.8542,10.8542,384454.0
2016-07-11 13:50:00,13.27,13.28,13.27,13.28,379856.0,10.8542,10.8624,10.8542,10.8624,379856.0
2016-07-11 13:55:00,13.27,13.28,13.25,13.26,573328.0,10.8542,10.8624,10.8378,10.846,573328.0
2016-07-11 14:00:00,13.26,13.26,13.25,13.25,387434.0,10.846,10.846,10.8378,10.8378,387434.0
2016-07-11 14:05:00,13.25,13.26,13.25,13.25,253865.0,10.8378,10.846,10.8378,10.8378,253865.0
2016-07-11 14:10:00,13.26,13.26,13.25,13.26,273454.0,10.846,10.846,10.8378,10.846,273454.0
2016-07-11 14:15:00,13.26,13.27,13.25,13.25,432904.0,10.846,10.8542,10.8378,10.8378,432904.0
2016-07-11 14:20:00,13.26,13.27,13.25,13.27,390338.0,10.846,10.8542,10.8378,10.8542,390338.0
2016-07-11 14:25:00,13.26,13.28,13.26,13.26,996684.0,10.846,10.8624,10.846,10.846,996684.0
2016-07-11 14:30:00,13.26,13.27,13.25,13.27,593123.0,10.846,10.8542,10.8378,10.8542,593123.0
2016-07-11 14:35:00,13.27,13.28,13.26,13.26,863184.0,10.8542,10.8624,10.846,10.846,863184.0
2016-07-11 14:40:00,13.27,13.27,13.26,13.27,421498.0,10.8542,10.8542,10.846,10.8542,421498.0
2016-07-11 14:45:00,13.26,13.28,13.26,13.27,451538.0,10.846,10.8624,10.846,10.8542,451538.0
2016-07-11 14:50:00,13.27,13.27,13.25,13.26,727801.0,10.8542,10.8542,10.8378,10.846,727801.0
2016-07-11 14:55:00,13.26,13.27,13.25,13.27,281117.0,10.846,10.8542,10.8378,10.8542,281117.0
2016-07-11 15:00:00,13.27,13.28,13.26,13.27,546700.0,10.8542,10.8624,10.846,10.8542,546700.0
2016-07-11 15:05:00,13.26,13.27,13.25,13.27,835790.0,10.846,10.8542,10.8378,10.8542,835790.0
2016-07-11 15:10:00,13.27,13.27,13.25,13.26,662196.0,10.8542,10.8542,10.8378,10.846,662196.0
2016-07-11 15:15:00,13.26,13.27,13.25,13.27,708326.0,10.846,10.8542,10.8378,10.8542,708326.0
2016-07-11 15:20:00,13.27,13.28,13.26,13.26,739157.0,10.8542,10.8624,10.846,10.846,739157.0
2016-07-11 15:25:00,13.26,13.27,13.25,13.25,530552.0,10.846,10.8542,10.8378,10.8378,530552.0
2016-07-11 15:30:00,13.25,13.26,13.23,13.24,639990.0,10.8378,10.846,10.8215,10.8297,639990.0
2016-07-11 15:35:00,13.23,13.24,13.22,13.23,1330939.0,10.8215,10.8297,10.8133,10.8215,1330939.0
2016-07-11 15:40:00,13.23,13.24,13.21,13.22,1198036.0,10.8215,10.8297,10.8051,10.8133,1198036.0
2016-07-11 15:45:00,13.23,13.23,13.21,13.21,1122595.0,10.8215,10.8215,10.8051,10.8051,1122595.0
2016-07-11 15:50:00,13.21,13.23,13.21,13.23,1300779.0,10.8051,10.8215,10.8051,10.8215,1300779.0
2016-07-11 15:55:00,13.23,13.23,13.2,13.21,2980077.0,10.8215,10.8215,10.7969,10.8051,2980077.0
2016-07-12 09:30:00,13.41,13.53,13.4,13.53,8130129.0,10.9687,11.0669,10.9605,11.0669,8130129.0
2016-07-12 09:35:00,13.53,13.59,13.52,13.56,4604219.0,11.0669,11.1159,11.0587,11.0914,4604219.0
2016-07-12 09:40:00,13.56,13.56,13.53,13.54,3068713.0,11.0914,11.0914,11.0669,11.075,3068713.0
2016-07-12 09:45:00,13.54,13.6,13.54,13.55,3591076.0,11.075,11.1241,11.075,11.0832,3591076.0
2016-07-12 09:50:00,13.56,13.58,13.54,13.56,2626277.0,11.0914,11.1078,11.075,11.0914,2626277.0
2016-07-12 09:55:00,13.56,13.58,13.54,13.55,1001926.0,11.0914,11.1078,11.075,11.0832,1001926.0
2016-07-12 10:00:00,13.55,13.59,13.55,13.57,1865642.0,11.0832,11.1159,11.0832,11.0996,1865642.0
2016-07-12 10:05:00,13.56,13.58,13.5,13.52,2055007.0,11.0914,11.1078,11.0423,11.0587,2055007.0
2016-07-12 10:10:00,13.51,13.54,13.48,13.48,1861530.0,11.0505,11.075,11.026,11.026,1861530.0
2016-07-12 10:15:00,13.48,13.51,13.47,13.48,2545829.0,11.026,11.0505,11.0178,11.026,2545829.0
2016-07-12 10:20:00,13.48,13.49,13.44,13.45,2249523.0,11.026,11.0341,10.9932,11.0014,2249523.0
2016-07-12 10:25:00,13.45,13.48,13.44,13.46,1881347.0,11.0014,11.026,10.9932,11.0096,1881347.0
2016-07-12 10:30:00,13.46,13.48,13.45,13.47,1510349.0,11.0096,11.026,11.0014,11.0178,1510349.0
2016-07-12 10:35:00,13.47,13.47,13.45,13.45,698654.0,11.0178,11.0178,11.0014,11.0014,698654.0
2016-07-12 10:40:00,13.46,13.51,13.45,13.5,1210226.0,11.0096,11.0505,11.0014,11.0423,1210226.0
2016-07-12 10:45:00,13.51,13.51,13.48,13.49,531522.0,11.0505,11.0505,11.026,11.0341,531522.0
2016-07-12 10:50:00,13.49,13.52,13.49,13.5,518351.0,11.0341,11.0587,11.0341,11.0423,518351.0
2016-07-12 10:55:00,13.5,13.51,13.49,13.51,417867.0,11.0423,11.0505,11.0341,11.0505,417867.0
2016-07-12 11:00:00,13.51,13.52,13.5,13.52,710004.0,11.0505,11.0587,11.0423,11.0587,710004.0
2016-07-12 11:05:00,13.52,13.54,13.51,13.53,805125.0,11.0587,11.075,11.0505,11.0669,805125.0
2016-07-12 11:10:00,13.53,13.55,13.52,13.54,520483.0,11.0669,11.0832,11.0587,11.075,520483.0
2016-07-12 11:15:00,13.54,13.55,13.52,13.53,1062884.0,11.075,11.0832,11.0587,11.0669,1062884.0
2016-07-12 11:20:00,13.53,13.54,13.51,13.54,679557.0,11.0669,11.075,11.0505,11.075,679557.0
2016-07-12 11:25:00,13.54,13.55,13.53,13.54,1272465.0,11.075,11.0832,11.0669,11.075,1272465.0
2016-07-12 11:30:00,13.54,13.55,13.53,13.54,831650.0,11.075,11.0832,11.0669,11.075,831650.0
2016-07-12 11:35:00,13.54,13.57,13.54,13.56,1053119.0,11.075,11.0996,11.075,11.0914,1053119.0
2016-07-12 11:40:00,13.57,13.59,13.56,13.58,1055738.0,11.0996,11.1159,11.0914,11.1078,1055738.0
2016-07-12 11:45:00,13.57,13.58,13.56,13.58,672219.0,11.0996,11.1078,11.0914,11.1078,672219.0
2016-07-12 11:50:00,13.58,13.59,13.57,13.57,1135093.0,11.1078,11.1159,11.0996,11.0996,1135093.0
2016-07-12 11:55:00,13.58,13.58,13.56,13.56,520952.0,11.1078,11.1078,11.0914,11.0914,520952.0
2016-07-12 12:00:00,13.56,13.57,13.55,13.56,381949.0,11.0914,11.0996,11.0832,11.0914,381949.0
2016-07-12 12:05:00,13.56,13.56,13.53,13.54,713888.0,11.0914,11.0914,11.0669,11.075,713888.0
2016-07-12 12:10:00,13.54,13.56,13.53,13.54,679902.0,11.075,11.0914,11.0669,11.075,679902.0
2016-07-12 12:15:00,13.54,13.57,13.54,13.56,1203899.0,11.075,11.0996,11.075,11.0914,1203899.0
2016-07-12 12:20:00,13.57,13.58,13.56,13.58,422563.0,11.0996,11.1078,11.0914,11.1078,422563.0
2016-07-12 12:25:00,13.57,13.58,13.56,13.57,485958.0,11.0996,11.1078,11.0914,11.0996,485958.0
2016-07-12 12:30:00,13.58,13.58,13.57,13.57,229690.0,11.1078,11.1078,11.0996,11.0996,229690.0
2016-07-12 12:35:00,13.58,13.58,13.56,13.57,273013.0,11.1078,11.1078,11.0914,11.0996,273013.0
2016-07-12 12:40:00,13.57,13.57,13.55,13.55,293610.0,11.0996,11.0996,11.0832,11.0832,293610.0
2016-07-12 12:45:00,13.55,13.56,13.54,13.56,389314.0,11.0832,11.0914,11.075,11.0914,389314.0
2016-07-12 12:50:00,13.56,13.57,13.55,13.55,555436.0,11.0914,11.0996,11.0832,11.0832,555436.0
2016-07-12 12:55:00,13.56,13.57,13.55,13.55,380078.0,11.0914,11.0996,11.0832,11.0832,380078.0
2016-07-12 13:00:00,13.56,13.58,13.55,13.57,682168.0,11.0914,11.1078,11.0832,11.0996,682168.0
2016-07-12 13:05:00,13.56,13.57,13.55,13.56,396914.0,11.0914,11.0996,11.0832,11.0914,396914.0
2016-07-12 13:10:00,13.55,13.57,13.55,13.57,412572.0,11.0832,11.0996,11.0832,11.0996,412572.0
2016-07-12 13:15:00,13.57,13.57,13.56,13.57,229161.0,11.0996,11.0996,11.0914,11.0996,229161.0
2016-07-12 13:20:00,13.56,13.57,13.55,13.57,568155.0,11.0914,11.0996,11.0832,11.0996,568155.0
2016-07-12 13:25:00,13.57,13.57,13.55,13.57,421772.0,11.0996,11.0996,11.0832,11.0996,421772.0
2016-07-12 13:30:00,13.57,13.58,13.56,13.57,450236.0,11.0996,11.1078,11.0914,11.0996,450236.0
2016-07-12 13:35:00,13.58,13.58,13.57,13.57,438245.0,11.1078,11.1078,11.0996,11.0996,438245.0
2016-07-12 13:40:00,13.57,13.58,13.55,13.57,1472839.0,11.0996,11.1078,11.0832,11.0996,1472839.0
2016-07-12 13:45:00,13.56,13.57,13.55,13.57,444418.0,11.0914,11.0996,11.0832,11.0996,444418.0
2016-07-12 13:50:00,13.57,13.57,13.56,13.57,151923.0,11.0996,11.0996,11.0914,11.0996,151923.0
2016-07-12 13:55:00,13.57,13.57,13.55,13.56,273077.0,11.0996,11.0996,11.0832,11.0914,273077.0
2016-07-12 14:00:00,13.55,13.56,13.54,13.55,777539.0,11.0832,11.0914,11.075,11.0832,777539.0
2016-07-12 14:05:00,13.55,13.56,13.54,13.55,572427.0,11.0832,11.0914,11.075,11.0832,572427.0
2016-07-12 14:10:00,13.55,13.57,13.54,13.56,487367.0,11.0832,11.0996,11.075,11.0914,487367.0
2016-07-12 14:15:00,13.55,13.57,13.55,13.56,481445.0,11.0832,11.0996,11.0832,11.0914,481445.0
2016-07-12 14:20:00,13.56,13.57,13.55,13.56,342965.0,11.0914,11.0996,11.0832,11.0914,342965.0
2016-07-12 14:25:00,13.56,13.56,13.55,13.56,386130.0,11.0914,11.0914,11.0832,11.0914,386130.0
2016-07-12 14:30:00,13.56,13.56,13.54,13.54,250141.0,11.0914,11.0914,11.075,11.075,250141.0
2016-07-12 14:35:00,13.54,13.54,13.53,13.53,491713.0,11.075,11.075,11.0669,11.0669,491713.0
2016-07-12 14:40:00,13.53,13.55,13.52,13.54,1016615.0,11.0669,11.0832,11.0587,11.075,1016615.0
2016-07-12 14:45:00,13.54,13.55,13.52,13.53,855804.0,11.075,11.0832,11.0587,11.0669,855804.0
2016-07-12 14:50:00,13.53,13.55,13.52,13.54,435089.0,11.0669,11.0832,11.0587,11.075,435089.0
2016-07-12 14:55:00,13.54,13.54,13.51,13.53,697834.0,11.075,11.075,11.0505,11.0669,697834.0
2016-07-12 15:00:00,13.53,13.54,13.52,13.53,382552.0,11.0669,11.075,11.0587,11.0669,382552.0
2016-07-12 15:05:00,13.53,13.54,13.53,13.54,297904.0,11.0669,11.075,11.0669,11.075,297904.0
2016-07-12 15:10:00,13.53,13.55,13.53,13.54,364053.0,11.0669,11.0832,11.0669,11.075,364053.0
2016-07-12 15:15:00,13.54,13.55,13.53,13.54,475793.0,11.075,11.0832,11.0669,11.075,475793.0
2016-07-12 15:20:00,13.53,13.55,13.53,13.55,673920.0,11.0669,11.0832,11.0669,11.0832,673920.0
2016-07-12 15:25:00,13.54,13.56,13.54,13.56,845061.0,11.075,11.0914,11.075,11.0914,845061.0
2016-07-12 15:30:00,13.56,13.57,13.54,13.57,897461.0,11.0914,11.0996,11.075,11.0996,897461.0
2016-07-12 15:35:00,13.57,13.57,13.56,13.57,695521.0,11.0996,11.0996,11.0914,11.0996,695521.0
2016-07-12 15:40:00,13.56,13.57,13.53,13.54,1853647.0,11.0914,11.0996,11.0669,11.075,1853647.0
2016-07-12 15:45:00,13.54,13.55,13.54,13.54,816882.0,11.075,11.0832,11.075,11.075,816882.0
2016-07-12 15:50:00,13.54,13.55,13.53,13.54,1829728.0,11.075,11.0832,11.0669,11.075,1829728.0
2016-07-12 15:55:00,13.54,13.56,13.53,13.54,3879435.0,11.075,11.0914,11.0669,11.075,3879435.0
2016-07-13 09:30:00,13.5,13.58,13.49,13.55,3452759.0,11.0423,11.1078,11.0341,11.0832,3452759.0
2016-07-13 09:35:00,13.54,13.58,13.42,13.46,3345104.0,11.075,11.1078,10.9769,11.0096,3345104.0
2016-07-13 09:40:00,13.47,13.48,13.4,13.41,2732268.0,11.0178,11.026,10.9605,10.9687,2732268.0
2016-07-13 09:45:00,13.41,13.44,13.38,13.38,2126026.0,10.9687,10.9932,10.9442,10.9442,2126026.0
2016-07-13 09:50:00,13.38,13.43,13.38,13.43,1575561.0,10.9442,10.9851,10.9442,10.9851,1575561.0
2016-07-13 09:55:00,13.43,13.46,13.41,13.46,1180292.0,10.9851,11.0096,10.9687,11.0096,1180292.0
2016-07-13 10:00:00,13.46,13.5,13.45,13.48,1379568.0,11.0096,11.0423,11.0014,11.026,1379568.0
2016-07-13 10:05:00,13.48,13.5,13.47,13.49,820992.0,11.026,11.0423,11.0178,11.0341,820992.0
2016-07-13 10:10:00,13.49,13.5,13.48,13.5,876792.0,11.0341,11.0423,11.026,11.0423,876792.0
2016-07-13 10:15:00,13.49,13.5,13.46,13.46,683231.0,11.0341,11.0423,11.0096,11.0096,683231.0
2016-07-13 10:20:00,13.46,13.47,13.44,13.44,471721.0,11.0096,11.0178,10.9932,10.9932,471721.0
2016-07-13 10:25:00,13.45,13.45,13.42,13.44,524283.0,11.0014,11.0014,10.9769,10.9932,524283.0
2016-07-13 10:30:00,13.45,13.48,13.42,13.43,1169292.0,11.0014,11.026,10.9769,10.9851,1169292.0
2016-07-13 10:35:00,13.43,13.46,13.42,13.42,888343.0,10.9851,11.0096,10.9769,10.9769,888343.0
2016-07-13 10:40:00,13.43,13.45,13.42,13.44,1413488.0,10.9851,11.0014,10.9769,10.9932,1413488.0
2016-07-13 10:45:00,13.43,13.44,13.4,13.41,862373.0,10.9851,10.9932,10.9605,10.9687,862373.0
2016-07-13 10:50:00,13.42,13.42,13.41,13.41,503826.0,10.9769,10.9769,10.9687,10.9687,503826.0
2016-07-13 10:55:00,13.41,13.42,13.4,13.41,1103564.0,10.9687,10.9769,10.9605,10.9687,1103564.0
2016-07-13 11:00:00,13.41,13.44,13.4,13.41,734968.0,10.9687,10.9932,10.9605,10.9687,734968.0
2016-07-13 11:05:00,13.41,13.42,13.38,13.39,1491758.0,10.9687,10.9769,10.9442,10.9523,1491758.0
2016-07-13 11:10:00,13.4,13.41,13.39,13.4,518938.0,10.9605,10.9687,10.9523,10.9605,518938.0
2016-07-13 11:15:00,13.4,13.4,13.36,13.37,1046957.0,10.9605,10.9605,10.9278,10.936,1046957.0
2016-07-13 11:20:00,13.37,13.38,13.36,13.38,773192.0,10.936,10.9442,10.9278,10.9442,773192.0
2016-07-13 11:25:00,13.38,13.39,13.37,13.38,546218.0,10.9442,10.9523,10.936,10.9442,546218.0
2016-07-13 11:30:00,13.38,13.38,13.36,13.37,874019.0,10.9442,10.9442,10.9278,10.936,874019.0
2016-07-13 11:35:00,13.36,13.37,13.35,13.36,425948.0,10.9278,10.936,10.9196,10.9278,425948.0
2016-07-13 11:40:00,13.36,13.37,13.35,13.36,371894.0,10.9278,10.936,10.9196,10.9278,371894.0
2016-07-13 11:45:00,13.36,13.38,13.35,13.38,900054.0,10.9278,10.9442,10.9196,10.9442,900054.0
2016-07-13 11:50:00,13.38,13.41,13.36,13.41,727728.0,10.9442,10.9687,10.9278,10.9687,727728.0
2016-07-13 11:55:00,13.41,13.41,13.38,13.39,568734.0,10.9687,10.9687,10.9442,10.9523,568734.0
2016-07-13 12:00:00,13.38,13.39,13.36,13.36,1351982.0,10.9442,10.9523,10.9278,10.9278,1351982.0
2016-07-13 12:05:00,13.37,13.38,13.36,13.37,404206.0,10.936,10.9442,10.9278,10.936,404206.0
2016-07-13 12:10:00,13.36,13.37,13.36,13.36,225773.0,10.9278,10.936,10.9278,10.9278,225773.0
2016-07-13 12:15:00,13.36,13.38,13.36,13.36,387175.0,10.9278,10.9442,10.9278,10.9278,387175.0
2016-07-13 12:20:00,13.36,13.37,13.35,13.37,678406.0,10.9278,10.936,10.9196,10.936,678406.0
2016-07-13 12:25:00,13.37,13.37,13.35,13.36,491430.0,10.936,10.936,10.9196,10.9278,491430.0
2016-07-13 12:30:00,13.35,13.36,13.34,13.36,570420.0,10.9196,10.9278,10.9114,10.9278,570420.0
2016-07-13 12:35:00,13.35,13.36,13.32,13.35,812937.0,10.9196,10.9278,10.8951,10.9196,812937.0
2016-07-13 12:40:00,13.35,13.36,13.34,13.35,425642.0,10.9196,10.9278,10.9114,10.9196,425642.0
2016-07-13 12:45:00,13.35,13.36,13.34,13.36,370935.0,10.9196,10.9278,10.9114,10.9278,370935.0
2016-07-13 12:50:00,13.36,13.36,13.34,13.35,505579.0,10.9278,10.9278,10.9114,10.9196,505579.0
2016-07-13 12:55:00,13.34,13.36,13.34,13.36,511467.0,10.9114,10.9278,10.9114,10.9278,511467.0
2016-07-13 13:00:00,13.36,13.39,13.35,13.39,1269836.0,10.9278,10.9523,10.9196,10.9523,1269836.0
2016-07-13 13:05:00,13.39,13.39,13.38,13.39,252361.0,10.9523,10.9523,10.9442,10.9523,252361.0
2016-07-13 13:10:00,13.39,13.4,13.38,13.4,277432.0,10.9523,10.9605,10.9442,10.9605,277432.0
2016-07-13 13:15:00,13.4,13.4,13.38,13.39,486036.0,10.9605,10.9605,10.9442,10.9523,486036.0
2016-07-13 13:20:00,13.38,13.39,13.38,13.38,325290.0,10.9442,10.9523,10.9442,10.9442,325290.0
2016-07-13 13:25:00,13.38,13.39,13.35,13.35,482239.0,10.9442,10.9523,10.9196,10.9196,482239.0
2016-07-13 13:30:00,13.35,13.37,13.35,13.37,356114.0,10.9196,10.936,10.9196,10.936,356114.0
2016-07-13 13:35:00,13.37,13.38,13.36,13.38,291774.0,10.936,10.9442,10.9278,10.9442,291774.0
2016-07-13 13:40:00,13.38,13.38,13.37,13.38,189802.0,10.9442,10.9442,10.936,10.9442,189802.0
2016-07-13 13:45:00,13.38,13.4,13.37,13.4,698537.0,10.9442,10.9605,10.936,10.9605,698537.0
2016-07-13 13:50:00,13.39,13.4,13.37,13.38,627260.0,10.9523,10.9605,10.936,10.9442,627260.0
2016-07-13 13:55:00,13.38,13.39,13.37,13.38,287696.0,10.9442,10.9523,10.936,10.9442,287696.0
2016-07-13 14:00:00,13.38,13.38,13.36,13.38,391757.0,10.9442,10.9442,10.9278,10.9442,391757.0
2016-07-13 14:05:00,13.38,13.41,13.37,13.4,495574.0,10.9442,10.9687,10.936,10.9605,495574.0
2016-07-13 14:10:00,13.41,13.43,13.4,13.41,920019.0,10.9687,10.9851,10.9605,10.9687,920019.0
2016-07-13 14:15:00,13.4,13.42,13.4,13.41,471610.0,10.9605,10.9769,10.9605,10.9687,471610.0
2016-07-13 14:20:00,13.41,13.43,13.4,13.41,782899.0,10.9687,10.9851,10.9605,10.9687,782899.0
2016-07-13 14:25:00,13.42,13.43,13.41,13.43,572982.0,10.9769,10.9851,10.9687,10.9851,572982.0
2016-07-13 14:30:00,13.43,13.43,13.41,13.43,549680.0,10.9851,10.9851,10.9687,10.9851,549680.0
2016-07-13 14:35:00,13.43,13.43,13.42,13.42,672131.0,10.9851,10.9851,10.9769,10.9769,672131.0
2016-07-13 14:40:00,13.42,13.43,13.41,13.43,681590.0,10.9769,10.9851,10.9687,10.9851,681590.0
2016-07-13 14:45:00,13.43,13.43,13.41,13.43,512663.0,10.9851,10.9851,10.9687,10.9851,512663.0
2016-07-13 14:50:00,13.43,13.43,13.41,13.41,421384.0,10.9851,10.9851,10.9687,10.9687,421384.0
2016-07-13 14:55:00,13.42,13.42,13.41,13.41,445366.0,10.9769,10.9769,10.9687,10.9687,445366.0
2016-07-13 15:00:00,13.42,13.44,13.41,13.44,550218.0,10.9769,10.9932,10.9687,10.9932,550218.0
2016-07-13 15:05:00,13.44,13.44,13.42,13.43,539952.0,10.9932,10.9932,10.9769,10.9851,539952.0
2016-07-13 15:10:00,13.43,13.44,13.41,13.43,854473.0,10.9851,10.9932,10.9687,10.9851,854473.0
2016-07-13 15:15:00,13.42,13.43,13.4,13.4,661874.0,10.9769,10.9851,10.9605,10.9605,661874.0
2016-07-13 15:20:00,13.41,13.41,13.38,13.41,855482.0,10.9687,10.9687,10.9442,10.9687,855482.0
2016-07-13 15:25:00,13.41,13.41,13.4,13.41,405326.0,10.9687,10.9687,10.9605,10.9687,405326.0
2016-07-13 15:30:00,13.41,13.44,13.4,13.44,873570.0,10.9687,10.9932,10.9605,10.9932,873570.0
2016-07-13 15:35:00,13.43,13.45,13.43,13.44,2365650.0,10.9851,11.0014,10.9851,10.9932,2365650.0
2016-07-13 15:40:00,13.45,13.45,13.43,13.44,1002308.0,11.0014,11.0014,10.9851,10.9932,1002308.0
2016-07-13 15:45:00,13.45,13.47,13.43,13.44,2501139.0,11.0014,11.0178,10.9851,10.9932,2501139.0
2016-07-13 15:50:00,13.43,13.44,13.42,13.43,1602936.0,10.9851,10.9932,10.9769,10.9851,1602936.0
2016-07-13 15:55:00,13.42,13.44,13.42,13.43,3398541.0,10.9769,10.9932,10.9769,10.9851,3398541.0
2016-07-14 09:30:00,13.73,13.77,13.67,13.73,6646570.0,11.2304,11.2632,11.1814,11.2304,6646570.0
2016-07-14 09:35:00,13.73,13.73,13.65,13.68,4320197.0,11.2304,11.2304,11.165,11.1896,4320197.0
2016-07-14 09:40:00,13.69,13.72,13.67,13.71,2631672.0,11.1977,11.2223,11.1814,11.2141,2631672.0
2016-07-14 09:45:00,13.71,13.72,13.67,13.68,1642049.0,11.2141,11.2223,11.1814,11.1896,1642049.0
2016-07-14 09:50:00,13.67,13.7,13.66,13.68,1215827.0,11.1814,11.2059,11.1732,11.1896,1215827.0
2016-07-14 09:55:00,13.68,13.73,13.67,13.71,2380423.0,11.1896,11.2304,11.1814,11.2141,2380423.0
2016-07-14 10:00:00,13.71,13.78,13.71,13.78,2440012.0,11.2141,11.2713,11.2141,11.2713,2440012.0
2016-07-14 10:05:00,13.77,13.78,13.75,13.77,1237089.0,11.2632,11.2713,11.2468,11.2632,1237089.0
2016-07-14 10:10:00,13.77,13.77,13.73,13.74,1324226.0,11.2632,11.2632,11.2304,11.2386,1324226.0
2016-07-14 10:15:00,13.74,13.75,13.68,13.7,2165252.0,11.2386,11.2468,11.1896,11.2059,2165252.0
2016-07-14 10:20:00,13.7,13.71,13.68,13.7,902900.0,11.2059,11.2141,11.1896,11.2059,902900.0
2016-07-14 10:25:00,13.7,13.71,13.66,13.67,1222296.0,11.2059,11.2141,11.1732,11.1814,1222296.0
2016-07-14 10:30:00,13.68,13.7,13.66,13.69,1235095.0,11.1896,11.2059,11.1732,11.1977,1235095.0
2016-07-14 10:35:00,13.69,13.7,13.68,13.7,566610.0,11.1977,11.2059,11.1896,11.2059,566610.0
2016-07-14 10:40:00,13.7,13.7,13.67,13.69,1477320.0,11.2059,11.2059,11.1814,11.1977,1477320.0
2016-07-14 10:45:00,13.69,13.74,13.68,13.69,1662383.0,11.1977,11.2386,11.1896,11.1977,1662383.0
2016-07-14 10:50:00,13.69,13.72,13.67,13.72,1272601.0,11.1977,11.2223,11.1814,11.2223,1272601.0
2016-07-14 10:55:00,13.72,13.74,13.71,13.72,1631353.0,11.2223,11.2386,11.2141,11.2223,1631353.0
2016-07-14 11:00:00,13.72,13.73,13.71,13.73,1114342.0,11.2223,11.2304,11.2141,11.2304,1114342.0
2016-07-14 11:05:00,13.73,13.74,13.72,13.72,726364.0,11.2304,11.2386,11.2223,11.2223,726364.0
2016-07-14 11:10:00,13.73,13.74,13.72,13.73,1031749.0,11.2304,11.2386,11.2223,11.2304,1031749.0
2016-07-14 11:15:00,13.74,13.74,13.69,13.7,701882.0,11.2386,11.2386,11.1977,11.2059,701882.0
2016-07-14 11:20:00,13.7,13.72,13.68,13.69,1628883.0,11.2059,11.2223,11.1896,11.1977,1628883.0
2016-07-14 11:25:00,13.69,13.7,13.67,13.7,1843408.0,11.1977,11.2059,11.1814,11.2059,1843408.0
2016-07-14 11:30:00,13.7,13.7,13.68,13.69,828033.0,11.2059,11.2059,11.1896,11.1977,828033.0
2016-07-14 11:35:00,13.68,13.7,13.68,13.7,827153.0,11.1896,11.2059,11.1896,11.2059,827153.0
2016-07-14 11:40:00,13.7,13.7,13.69,13.69,996987.0,11.2059,11.2059,11.1977,11.1977,996987.0
2016-07-14 11:45:00,13.7,13.7,13.68,13.69,615414.0,11.2059,11.2059,11.1896,11.1977,615414.0
2016-07-14 11:50:00,13.69,13.71,13.68,13.7,1039545.0,11.1977,11.2141,11.1896,11.2059,1039545.0
2016-07-14 11:55:00,13.7,13.7,13.69,13.69,394444.0,11.2059,11.2059,11.1977,11.1977,394444.0
2016-07-14 12:00:00,13.7,13.71,13.69,13.71,607290.0,11.2059,11.2141,11.1977,11.2141,607290.0
2016-07-14 12:05:00,13.7,13.72,13.7,13.71,902845.0,11.2059,11.2223,11.2059,11.2141,902845.0
2016-07-14 12:10:00,13.71,13.72,13.7,13.71,1053614.0,11.2141,11.2223,11.2059,11.2141,1053614.0
2016-07-14 12:15:00,13.72,13.74,13.71,13.73,1315051.0,11.2223,11.2386,11.2141,11.2304,1315051.0
2016-07-14 12:20:00,13.72,13.74,13.7,13.71,1326259.0,11.2223,11.2386,11.2059,11.2141,1326259.0
2016-07-14 12:25:00,13.71,13.74,13.7,13.73,1166200.0,11.2141,11.2386,11.2059,11.2304,1166200.0
2016-07-14 12:30:00,13.73,13.74,13.72,13.73,765846.0,11.2304,11.2386,11.2223,11.2304,765846.0
2016-07-14 12:35:00,13.72,13.73,13.71,13.71,299083.0,11.2223,11.2304,11.2141,11.2141,299083.0
2016-07-14 12:40:00,13.71,13.72,13.71,13.72,471796.0,11.2141,11.2223,11.2141,11.2223,471796.0
2016-07-14 12:45:00,13.71,13.72,13.7,13.71,385449.0,11.2141,11.2223,11.2059,11.2141,385449.0
2016-07-14 12:50:00,13.71,13.72,13.7,13.71,707064.0,11.2141,11.2223,11.2059,11.2141,707064.0
2016-07-14 12:55:00,13.71,13.72,13.7,13.71,827520.0,11.2141,11.2223,11.2059,11.2141,827520.0
2016-07-14 13:00:00,13.71,13.72,13.69,13.69,762661.0,11.2141,11.2223,11.1977,11.1977,762661.0
2016-07-14 13:05:00,13.69,13.7,13.69,13.69,446460.0,11.1977,11.2059,11.1977,11.1977,446460.0
2016-07-14 13:10:00,13.7,13.7,13.69,13.69,289881.0,11.2059,11.2059,11.1977,11.1977,289881.0
2016-07-14 13:15:00,13.69,13.7,13.66,13.67,840460.0,11.1977,11.2059,11.1732,11.1814,840460.0
2016-07-14 13:20:00,13.67,13.69,13.66,13.67,1429071.0,11.1814,11.1977,11.1732,11.1814,1429071.0
2016-07-14 13:25:00,13.67,13.68,13.66,13.67,802251.0,11.1814,11.1896,11.1732,11.1814,802251.0
2016-07-14 13:30:00,13.67,13.68,13.66,13.67,609035.0,11.1814,11.1896,11.1732,11.1814,609035.0
2016-07-14 13:35:00,13.68,13.68,13.67,13.68,371116.0,11.1896,11.1896,11.1814,11.1896,371116.0
2016-07-14 13:40:00,13.67,13.68,13.66,13.68,614821.0,11.1814,11.1896,11.1732,11.1896,614821.0
2016-07-14 13:45:00,13.67,13.68,13.64,13.65,1637728.0,11.1814,11.1896,11.1568,11.165,1637728.0
2016-07-14 13:50:00,13.65,13.66,13.64,13.65,450702.0,11.165,11.1732,11.1568,11.165,450702.0
2016-07-14 13:55:00,13.65,13.65,13.64,13.65,302710.0,11.165,11.165,11.1568,11.165,302710.0
2016-07-14 14:00:00,13.65,13.67,13.64,13.66,1100698.0,11.165,11.1814,11.1568,11.1732,1100698.0
2016-07-14 14:05:00,13.67,13.68,13.66,13.68,777567.0,11.1814,11.1896,11.1732,11.1896,777567.0
2016-07-14 14:10:00,13.68,13.68,13.66,13.68,758516.0,11.1896,11.1896,11.1732,11.1896,758516.0
2016-07-14 14:15:00,13.68,13.69,13.67,13.69,647518.0,11.1896,11.1977,11.1814,11.1977,647518.0
2016-07-14 14:20:00,13.69,13.69,13.67,13.68,573760.0,11.1977,11.1977,11.1814,11.1896,573760.0
2016-07-14 14:25:00,13.67,13.69,13.66,13.66,967078.0,11.1814,11.1977,11.1732,11.1732,967078.0
2016-07-14 14:30:00,13.67,13.68,13.66,13.68,1073411.0,11.1814,11.1896,11.1732,11.1896,1073411.0
2016-07-14 14:35:00,13.68,13.7,13.67,13.69,773770.0,11.1896,11.2059,11.1814,11.1977,773770.0
2016-07-14 14:40:00,13.7,13.7,13.68,13.68,539257.0,11.2059,11.2059,11.1896,11.1896,539257.0
2016-07-14 14:45:00,13.69,13.69,13.67,13.68,396521.0,11.1977,11.1977,11.1814,11.1896,396521.0
2016-07-14 14:50:00,13.68,13.68,13.66,13.67,629178.0,11.1896,11.1896,11.1732,11.1814,629178.0
2016-07-14 14:55:00,13.67,13.68,13.66,13.68,328441.0,11.1814,11.1896,11.1732,11.1896,328441.0
2016-07-14 15:00:00,13.68,13.7,13.67,13.69,915021.0,11.1896,11.2059,11.1814,11.1977,915021.0
2016-07-14 15:05:00,13.69,13.72,13.68,13.72,1097164.0,11.1977,11.2223,11.1896,11.2223,1097164.0
2016-07-14 15:10:00,13.71,13.72,13.7,13.71,1339770.0,11.2141,11.2223,11.2059,11.2141,1339770.0
2016-07-14 15:15:00,13.71,13.72,13.7,13.7,648364.0,11.2141,11.2223,11.2059,11.2059,648364.0
2016-07-14 15:20:00,13.71,13.71,13.68,13.69,640687.0,11.2141,11.2141,11.1896,11.1977,640687.0
2016-07-14 15:25:00,13.68,13.69,13.67,13.68,1119183.0,11.1896,11.1977,11.1814,11.1896,1119183.0
2016-07-14 15:30:00,13.68,13.69,13.67,13.68,633815.0,11.1896,11.1977,11.1814,11.1896,633815.0
2016-07-14 15:35:00,13.68,13.68,13.66,13.67,847531.0,11.1896,11.1896,11.1732,11.1814,847531.0
2016-07-14 15:40:00,13.67,13.67,13.65,13.66,906522.0,11.1814,11.1814,11.165,11.1732,906522.0
2016-07-14 15:45:00,13.66,13.68,13.65,13.68,1331944.0,11.1732,11.1896,11.165,11.1896,1331944.0
2016-07-14 15:50:00,13.68,13.68,13.65,13.66,2523017.0,11.1896,11.1896,11.165,11.1732,2523017.0
2016-07-14 15:55:00,13.66,13.66,13.65,13.65,3164266.0,11.1732,11.1732,11.165,11.165,3164266.0
2016-07-15 09:30:00,13.78,13.79,13.7,13.7,6737443.0,11.2713,11.2795,11.2059,11.2059,6737443.0
2016-07-15 09:35:00,13.7,13.74,13.63,13.66,3270430.0,11.2059,11.2386,11.1487,11.1732,3270430.0
2016-07-15 09:40:00,13.65,13.67,13.54,13.59,3067537.0,11.165,11.1814,11.075,11.1159,3067537.0
2016-07-15 09:45:00,13.59,13.64,13.58,13.63,1307712.0,11.1159,11.1568,11.1078,11.1487,1307712.0
2016-07-15 09:50:00,13.63,13.69,13.62,13.68,1858919.0,11.1487,11.1977,11.1405,11.1896,1858919.0
2016-07-15 09:55:00,13.68,13.72,13.66,13.71,1692265.0,11.1896,11.2223,11.1732,11.2141,1692265.0
2016-07-15 10:00:00,13.71,13.72,13.64,13.67,1505037.0,11.2141,11.2223,11.1568,11.1814,1505037.0
2016-07-15 10:05:00,13.67,13.71,13.66,13.7,1869924.0,11.1814,11.2141,11.1732,11.2059,1869924.0
2016-07-15 10:10:00,13.7,13.7,13.63,13.65,1373710.0,11.2059,11.2059,11.1487,11.165,1373710.0
2016-07-15 10:15:00,13.65,13.68,13.62,13.66,1391568.0,11.165,11.1896,11.1405,11.1732,1391568.0
2016-07-15 10:20:00,13.66,13.7,13.66,13.69,2086083.0,11.1732,11.2059,11.1732,11.1977,2086083.0
2016-07-15 10:25:00,13.69,13.69,13.65,13.66,473081.0,11.1977,11.1977,11.165,11.1732,473081.0
2016-07-15 10:30:00,13.66,13.66,13.62,13.64,894500.0,11.1732,11.1732,11.1405,11.1568,894500.0
2016-07-15 10:35:00,13.65,13.67,13.63,13.67,1015847.0,11.165,11.1814,11.1487,11.1814,1015847.0
2016-07-15 10:40:00,13.67,13.67,13.66,13.67,278937.0,11.1814,11.1814,11.1732,11.1814,278937.0
2016-07-15 10:45:00,13.67,13.67,13.64,13.65,735521.0,11.1814,11.1814,11.1568,11.165,735521.0
2016-07-15 10:50:00,13.65,13.66,13.65,13.65,197730.0,11.165,11.1732,11.165,11.165,197730.0
2016-07-15 10:55:00,13.66,13.66,13.65,13.66,228838.0,11.1732,11.1732,11.165,11.1732,228838.0
2016-07-15 11:00:00,13.66,13.66,13.62,13.62,722711.0,11.1732,11.1732,11.1405,11.1405,722711.0
2016-07-15 11:05:00,13.62,13.63,13.58,13.59,1142207.0,11.1405,11.1487,11.1078,11.1159,1142207.0
2016-07-15 11:10:00,13.6,13.63,13.58,13.59,1794294.0,11.1241,11.1487,11.1078,11.1159,1794294.0
2016-07-15 11:15:00,13.58,13.59,13.57,13.57,825824.0,11.1078,11.1159,11.0996,11.0996,825824.0
2016-07-15 11:20:00,13.57,13.59,13.56,13.58,1146314.0,11.0996,11.1159,11.0914,11.1078,1146314.0
2016-07-15 11:25:00,13.59,13.59,13.57,13.57,634894.0,11.1159,11.1159,11.0996,11.0996,634894.0
2016-07-15 11:30:00,13.57,13.59,13.57,13.58,436312.0,11.0996,11.1159,11.0996,11.1078,436312.0
2016-07-15 11:35:00,13.58,13.59,13.56,13.56,556714.0,11.1078,11.1159,11.0914,11.0914,556714.0
2016-07-15 11:40:00,13.56,13.57,13.56,13.57,520456.0,11.0914,11.0996,11.0914,11.0996,520456.0
2016-07-15 11:45:00,13.57,13.58,13.56,13.58,652751.0,11.0996,11.1078,11.0914,11.1078,652751.0
2016-07-15 11:50:00,13.58,13.6,13.57,13.6,516316.0,11.1078,11.1241,11.0996,11.1241,516316.0
2016-07-15 11:55:00,13.6,13.6,13.58,13.59,663406.0,11.1241,11.1241,11.1078,11.1159,663406.0
2016-07-15 12:00:00,13.59,13.6,13.58,13.59,448139.0,11.1159,11.1241,11.1078,11.1159,448139.0
2016-07-15 12:05:00,13.59,13.61,13.58,13.6,375801.0,11.1159,11.1323,11.1078,11.1241,375801.0
2016-07-15 12:10:00,13.59,13.6,13.58,13.58,545303.0,11.1159,11.1241,11.1078,11.1078,545303.0
2016-07-15 12:15:00,13.59,13.6,13.58,13.59,354308.0,11.1159,11.1241,11.1078,11.1159,354308.0
2016-07-15 12:20:00,13.6,13.61,13.58,13.61,333750.0,11.1241,11.1323,11.1078,11.1323,333750.0
2016-07-15 12:25:00,13.61,13.61,13.59,13.59,320252.0,11.1323,11.1323,11.1159,11.1159,320252.0
2016-07-15 12:30:00,13.6,13.6,13.58,13.59,292091.0,11.1241,11.1241,11.1078,11.1159,292091.0
2016-07-15 12:35:00,13.58,13.59,13.56,13.57,655555.0,11.1078,11.1159,11.0914,11.0996,655555.0
2016-07-15 12:40:00,13.57,13.57,13.55,13.56,545268.0,11.0996,11.0996,11.0832,11.0914,545268.0
2016-07-15 12:45:00,13.56,13.56,13.53,13.56,1101749.0,11.0914,11.0914,11.0669,11.0914,1101749.0
2016-07-15 12:50:00,13.56,13.56,13.52,13.55,853985.0,11.0914,11.0914,11.0587,11.0832,853985.0
2016-07-15 12:55:00,13.55,13.56,13.54,13.54,276954.0,11.0832,11.0914,11.075,11.075,276954.0
2016-07-15 13:00:00,13.54,13.57,13.54,13.55,612124.0,11.075,11.0996,11.075,11.0832,612124.0
2016-07-15 13:05:00,13.56,13.56,13.55,13.55,334851.0,11.0914,11.0914,11.0832,11.0832,334851.0
2016-07-15 13:10:00,13.55,13.57,13.55,13.57,525899.0,11.0832,11.0996,11.0832,11.0996,525899.0
2016-07-15 13:15:00,13.57,13.57,13.56,13.57,183826.0,11.0996,11.0996,11.0914,11.0996,183826.0
2016-07-15 13:20:00,13.57,13.58,13.56,13.58,240767.0,11.0996,11.1078,11.0914,11.1078,240767.0
2016-07-15 13:25:00,13.58,13.58,13.57,13.58,131686.0,11.1078,11.1078,11.0996,11.1078,131686.0
2016-07-15 13:30:00,13.58,13.58,13.56,13.58,440641.0,11.1078,11.1078,11.0914,11.1078,440641.0
2016-07-15 13:35:00,13.58,13.58,13.57,13.58,202678.0,11.1078,11.1078,11.0996,11.1078,202678.0
2016-07-15 13:40:00,13.58,13.59,13.57,13.59,336094.0,11.1078,11.1159,11.0996,11.1159,336094.0
2016-07-15 13:45:00,13.59,13.6,13.58,13.6,316454.0,11.1159,11.1241,11.1078,11.1241,316454.0
2016-07-15 13:50:00,13.6,13.62,13.59,13.62,490357.0,11.1241,11.1405,11.1159,11.1405,490357.0
2016-07-15 13:55:00,13.62,13.62,13.6,13.62,490601.0,11.1405,11.1405,11.1241,11.1405,490601.0
2016-07-15 14:00:00,13.62,13.63,13.61,13.63,377317.0,11.1405,11.1487,11.1323,11.1487,377317.0
2016-07-15 14:05:00,13.63,13.63,13.61,13.62,535226.0,11.1487,11.1487,11.1323,11.1405,535226.0
2016-07-15 14:10:00,13.62,13.62,13.6,13.61,327814.0,11.1405,11.1405,11.1241,11.1323,327814.0
2016-07-15 14:15:00,13.6,13.61,13.58,13.58,687897.0,11.1241,11.1323,11.1078,11.1078,687897.0
2016-07-15 14:20:00,13.58,13.59,13.56,13.57,515536.0,11.1078,11.1159,11.0914,11.0996,515536.0
2016-07-15 14:25:00,13.57,13.58,13.56,13.57,439246.0,11.0996,11.1078,11.0914,11.0996,439246.0
2016-07-15 14:30:00,13.57,13.6,13.57,13.59,478882.0,11.0996,11.1241,11.0996,11.1159,478882.0
2016-07-15 14:35:00,13.6,13.6,13.55,13.57,1246860.0,11.1241,11.1241,11.0832,11.0996,1246860.0
2016-07-15 14:40:00,13.57,13.59,13.56,13.59,386408.0,11.0996,11.1159,11.0914,11.1159,386408.0
2016-07-15 14:45:00,13.59,13.6,13.58,13.6,275404.0,11.1159,11.1241,11.1078,11.1241,275404.0
2016-07-15 14:50:00,13.6,13.61,13.59,13.61,649927.0,11.1241,11.1323,11.1159,11.1323,649927.0
2016-07-15 14:55:00,13.6,13.61,13.59,13.6,1133960.0,11.1241,11.1323,11.1159,11.1241,1133960.0
2016-07-15 15:00:00,13.6,13.61,13.59,13.61,288589.0,11.1241,11.1323,11.1159,11.1323,288589.0
2016-07-15 15:05:00,13.61,13.61,13.59,13.61,431030.0,11.1323,11.1323,11.1159,11.1323,431030.0
2016-07-15 15:10:00,13.6,13.61,13.59,13.59,318786.0,11.1241,11.1323,11.1159,11.1159,318786.0
2016-07-15 15:15:00,13.6,13.6,13.59,13.6,299941.0,11.1241,11.1241,11.1159,11.1241,299941.0
2016-07-15 15:20:00,13.6,13.62,13.59,13.62,1120750.0,11.1241,11.1405,11.1159,11.1405,1120750.0
2016-07-15 15:25:00,13.62,13.64,13.61,13.63,1458123.0,11.1405,11.1568,11.1323,11.1487,1458123.0
2016-07-15 15:30:00,13.63,13.65,13.63,13.65,850534.0,11.1487,11.165,11.1487,11.165,850534.0
2016-07-15 15:35:00,13.65,13.65,13.62,13.63,999866.0,11.165,11.165,11.1405,11.1487,999866.0
2016-07-15 15:40:00,13.63,13.63,13.6,13.6,966079.0,11.1487,11.1487,11.1241,11.1241,966079.0
2016-07-15 15:45:00,13.61,13.62,13.6,13.62,1324482.0,11.1323,11.1405,11.1241,11.1405,1324482.0
2016-07-15 15:50:00,13.62,13.62,13.6,13.6,1449241.0,11.1405,11.1405,11.1241,11.1241,1449241.0
2016-07-15 15:55:00,13.6,13.65,13.6,13.63,4227731.0,11.1241,11.165,11.1241,11.1487,4227731.0
2016-07-18 09:30:00,13.84,13.95,13.82,13.91,12920175.0,11.3204,11.4104,11.3041,11.3777,12920175.0
2016-07-18 09:35:00,13.91,13.94,13.82,13.93,7257944.0,11.3777,11.4022,11.3041,11.394,7257944.0
2016-07-18 09:40:00,13.94,13.94,13.84,13.88,4187735.0,11.4022,11.4022,11.3204,11.3531,4187735.0
2016-07-18 09:45:00,13.88,13.93,13.87,13.88,2765790.0,11.3531,11.394,11.345,11.3531,2765790.0
2016-07-18 09:50:00,13.88,13.9,13.85,13.87,4407287.0,11.3531,11.3695,11.3286,11.345,4407287.0
2016-07-18 09:55:00,13.87,13.87,13.84,13.86,3201317.0,11.345,11.345,11.3204,11.3368,3201317.0
2016-07-18 10:00:00,13.86,13.88,13.84,13.85,3266379.0,11.3368,11.3531,11.3204,11.3286,3266379.0
2016-07-18 10:05:00,13.85,13.85,13.82,13.83,1359827.0,11.3286,11.3286,11.3041,11.3122,1359827.0
2016-07-18 10:10:00,13.82,13.85,13.82,13.84,2254327.0,11.3041,11.3286,11.3041,11.3204,2254327.0
2016-07-18 10:15:00,13.83,13.85,13.82,13.85,1574738.0,11.3122,11.3286,11.3041,11.3286,1574738.0
2016-07-18 10:20:00,13.85,13.86,13.84,13.85,1266204.0,11.3286,11.3368,11.3204,11.3286,1266204.0
2016-07-18 10:25:00,13.85,13.88,13.84,13.88,1238466.0,11.3286,11.3531,11.3204,11.3531,1238466.0
2016-07-18 10:30:00,13.88,13.9,13.87,13.9,1351829.0,11.3531,11.3695,11.345,11.3695,1351829.0
2016-07-18 10:35:00,13.9,13.9,13.88,13.9,1264434.0,11.3695,11.3695,11.3531,11.3695,1264434.0
2016-07-18 10:40:00,13.89,13.9,13.89,13.9,865259.0,11.3613,11.3695,11.3613,11.3695,865259.0
2016-07-18 10:45:00,13.9,13.92,13.89,13.91,2180089.0,11.3695,11.3859,11.3613,11.3777,2180089.0
2016-07-18 10:50:00,13.91,13.92,13.9,13.91,1265306.0,11.3777,11.3859,11.3695,11.3777,1265306.0
2016-07-18 10:55:00,13.91,13.92,13.89,13.91,1526938.0,11.3777,11.3859,11.3613,11.3777,1526938.0
2016-07-18 11:00:00,13.92,13.94,13.91,13.94,2136411.0,11.3859,11.4022,11.3777,11.4022,2136411.0
2016-07-18 11:05:00,13.93,13.95,13.93,13.95,1817103.0,11.394,11.4104,11.394,11.4104,1817103.0
2016-07-18 11:10:00,13.95,13.99,13.94,13.98,3759981.0,11.4104,11.4431,11.4022,11.4349,3759981.0
2016-07-18 11:15:00,13.99,14.0,13.98,14.0,2322941.0,11.4431,11.4513,11.4349,11.4513,2322941.0
2016-07-18 11:20:00,14.0,14.01,13.97,13.99,5461906.0,11.4513,11.4595,11.4268,11.4431,5461906.0
2016-07-18 11:25:00,14.0,14.04,13.99,14.03,2164720.0,11.4513,11.484,11.4431,11.4758,2164720.0
2016-07-18 11:30:00,14.04,14.07,14.02,14.07,2565770.0,11.484,11.5086,11.4677,11.5086,2565770.0
2016-07-18 11:35:00,14.07,14.13,14.05,14.13,3604060.0,11.5086,11.5576,11.4922,11.5576,3604060.0
2016-07-18 11:40:00,14.13,14.18,14.11,14.14,4617942.0,11.5576,11.5985,11.5413,11.5658,4617942.0
2016-07-18 11:45:00,14.14,14.15,14.11,14.13,1675909.0,11.5658,11.574,11.5413,11.5576,1675909.0
2016-07-18 11:50:00,14.14,14.14,14.13,14.14,1298381.0,11.5658,11.5658,11.5576,11.5658,1298381.0
2016-07-18 11:55:00,14.14,14.18,14.13,14.17,2902597.0,11.5658,11.5985,11.5576,11.5903,2902597.0
2016-07-18 12:00:00,14.17,14.17,14.15,14.16,1751800.0,11.5903,11.5903,11.574,11.5822,1751800.0
2016-07-18 12:05:00,14.16,14.2,14.15,14.19,3272651.0,11.5822,11.6149,11.574,11.6067,3272651.0
2016-07-18 12:10:00,14.19,14.23,14.18,14.23,3150710.0,11.6067,11.6394,11.5985,11.6394,3150710.0
2016-07-18 12:15:00,14.23,14.23,14.19,14.2,2438687.0,11.6394,11.6394,11.6067,11.6149,2438687.0
2016-07-18 12:20:00,14.2,14.22,14.19,14.21,1587449.0,11.6149,11.6312,11.6067,11.6231,1587449.0
2016-07-18 12:25:00,14.21,14.21,14.19,14.2,2007236.0,11.6231,11.6231,11.6067,11.6149,2007236.0
2016-07-18 12:30:00,14.21,14.21,14.15,14.16,2297060.0,11.6231,11.6231,11.574,11.5822,2297060.0
2016-07-18 12:35:00,14.16,14.16,14.13,14.15,2113159.0,11.5822,11.5822,11.5576,11.574,2113159.0
2016-07-18 12:40:00,14.16,14.18,14.14,14.17,1493652.0,11.5822,11.5985,11.5658,11.5903,1493652.0
2016-07-18 12:45:00,14.17,14.18,14.17,14.18,941385.0,11.5903,11.5985,11.5903,11.5985,941385.0
2016-07-18 12:50:00,14.18,14.19,14.16,14.18,1470967.0,11.5985,11.6067,11.5822,11.5985,1470967.0
2016-07-18 12:55:00,14.18,14.19,14.17,14.19,819974.0,11.5985,11.6067,11.5903,11.6067,819974.0
2016-07-18 13:00:00,14.19,14.2,14.18,14.19,966078.0,11.6067,11.6149,11.5985,11.6067,966078.0
2016-07-18 13:05:00,14.2,14.2,14.19,14.2,642366.0,11.6149,11.6149,11.6067,11.6149,642366.0
2016-07-18 13:10:00,14.2,14.22,14.19,14.21,2544313.0,11.6149,11.6312,11.6067,11.6231,2544313.0
2016-07-18 13:15:00,14.2,14.21,14.19,14.21,673968.0,11.6149,11.6231,11.6067,11.6231,673968.0
2016-07-18 13:20:00,14.21,14.22,14.2,14.21,975195.0,11.6231,11.6312,11.6149,11.6231,975195.0
2016-07-18 13:25:00,14.21,14.22,14.2,14.22,1159232.0,11.6231,11.6312,11.6149,11.6312,1159232.0
2016-07-18 13:30:00,14.22,14.23,14.21,14.21,1483165.0,11.6312,11.6394,11.6231,11.6231,1483165.0
2016-07-18 13:35:00,14.21,14.22,14.19,14.19,1155036.0,11.6231,11.6312,11.6067,11.6067,1155036.0
2016-07-18 13:40:00,14.19,14.21,14.18,14.21,1250588.0,11.6067,11.6231,11.5985,11.6231,1250588.0
2016-07-18 13:45:00,14.21,14.21,14.19,14.19,1038672.0,11.6231,11.6231,11.6067,11.6067,1038672.0
2016-07-18 13:50:00,14.2,14.22,14.19,14.21,1465317.0,11.6149,11.6312,11.6067,11.6231,1465317.0
2016-07-18 13:55:00,14.21,14.22,14.21,14.22,644829.0,11.6231,11.6312,11.6231,11.6312,644829.0
2016-07-18 14:00:00,14.22,14.23,14.2,14.21,2597723.0,11.6312,11.6394,11.6149,11.6231,2597723.0
2016-07-18 14:05:00,14.21,14.22,14.18,14.19,1224938.0,11.6231,11.6312,11.5985,11.6067,1224938.0
2016-07-18 14:10:00,14.2,14.21,14.18,14.2,1462856.0,11.6149,11.6231,11.5985,11.6149,1462856.0
2016-07-18 14:15:00,14.19,14.2,14.17,14.18,721185.0,11.6067,11.6149,11.5903,11.5985,721185.0
2016-07-18 14:20:00,14.18,14.18,14.15,14.16,1268748.0,11.5985,11.5985,11.574,11.5822,1268748.0
2016-07-18 14:25:00,14.17,14.18,14.16,14.18,1210861.0,11.5903,11.5985,11.5822,11.5985,1210861.0
2016-07-18 14:30:00,14.18,14.2,14.17,14.2,756698.0,11.5985,11.6149,11.5903,11.6149,756698.0
2016-07-18 14:35:00,14.19,14.2,14.19,14.2,437191.0,11.6067,11.6149,11.6067,11.6149,437191.0
2016-07-18 14:40:00,14.2,14.2,14.17,14.18,706286.0,11.6149,11.6149,11.5903,11.5985,706286.0
2016-07-18 14:45:00,14.18,14.18,14.13,14.15,1676150.0,11.5985,11.5985,11.5576,11.574,1676150.0
2016-07-18 14:50:00,14.16,14.18,14.15,14.18,1061855.0,11.5822,11.5985,11.574,11.5985,1061855.0
2016-07-18 14:55:00,14.18,14.18,14.16,14.18,956751.0,11.5985,11.5985,11.5822,11.5985,956751.0
2016-07-18 15:00:00,14.18,14.19,14.17,14.18,1030229.0,11.5985,11.6067,11.5903,11.5985,1030229.0
2016-07-18 15:05:00,14.18,14.18,14.17,14.18,480774.0,11.5985,11.5985,11.5903,11.5985,480774.0
2016-07-18 15:10:00,14.17,14.21,14.17,14.21,1280565.0,11.5903,11.6231,11.5903,11.6231,1280565.0
2016-07-18 15:15:00,14.21,14.23,14.2,14.22,1640600.0,11.6231,11.6394,11.6149,11.6312,1640600.0
2016-07-18 15:20:00,14.21,14.22,14.2,14.2,644409.0,11.6231,11.6312,11.6149,11.6149,644409.0
2016-07-18 15:25:00,14.21,14.21,14.19,14.2,1058909.0,11.6231,11.6231,11.6067,11.6149,1058909.0
2016-07-18 15:30:00,14.2,14.2,14.19,14.2,616171.0,11.6149,11.6149,11.6067,11.6149,616171.0
2016-07-18 15:35:00,14.2,14.22,14.19,14.19,2026099.0,11.6149,11.6312,11.6067,11.6067,2026099.0
2016-07-18 15:40:00,14.2,14.21,14.19,14.2,1649242.0,11.6149,11.6231,11.6067,11.6149,1649242.0
2016-07-18 15:45:00,14.19,14.21,14.19,14.2,3516254.0,11.6067,11.6231,11.6067,11.6149,3516254.0
2016-07-18 15:50:00,14.2,14.2,14.16,14.17,3307785.0,11.6149,11.6149,11.5822,11.5903,3307785.0
2016-07-18 15:55:00,14.17,14.17,14.11,14.13,9240163.0,11.5903,11.5903,11.5413,11.5576,9240163.0
2016-07-19 09:30:00,14.06,14.09,14.03,14.06,4136774.0,11.5004,11.5249,11.4758,11.5004,4136774.0
2016-07-19 09:35:00,14.06,14.14,14.05,14.07,2746852.0,11.5004,11.5658,11.4922,11.5086,2746852.0
2016-07-19 09:40:00,14.06,14.12,14.05,14.1,2160858.0,11.5004,11.5494,11.4922,11.5331,2160858.0
2016-07-19 09:45:00,14.1,14.17,14.09,14.17,3399431.0,11.5331,11.5903,11.5249,11.5903,3399431.0
2016-07-19 09:50:00,14.17,14.23,14.14,14.19,3953506.0,11.5903,11.6394,11.5658,11.6067,3953506.0
2016-07-19 09:55:00,14.19,14.22,14.19,14.21,2075593.0,11.6067,11.6312,11.6067,11.6231,2075593.0
2016-07-19 10:00:00,14.21,14.22,14.19,14.2,1121713.0,11.6231,11.6312,11.6067,11.6149,1121713.0
2016-07-19 10:05:00,14.2,14.24,14.19,14.23,2089440.0,11.6149,11.6476,11.6067,11.6394,2089440.0
2016-07-19 10:10:00,14.24,14.32,14.23,14.32,3818568.0,11.6476,11.713,11.6394,11.713,3818568.0
2016-07-19 10:15:00,14.32,14.33,14.28,14.31,3243228.0,11.713,11.7212,11.6803,11.7049,3243228.0
2016-07-19 10:20:00,14.31,14.33,14.3,14.33,1769090.0,11.7049,11.7212,11.6967,11.7212,1769090.0
2016-07-19 10:25:00,14.32,14.33,14.31,14.31,825700.0,11.713,11.7212,11.7049,11.7049,825700.0
2016-07-19 10:30:00,14.32,14.34,14.3,14.32,2528043.0,11.713,11.7294,11.6967,11.713,2528043.0
2016-07-19 10:35:00,14.33,14.34,14.28,14.28,1817899.0,11.7212,11.7294,11.6803,11.6803,1817899.0
2016-07-19 10:40:00,14.29,14.31,14.28,14.3,849489.0,11.6885,11.7049,11.6803,11.6967,849489.0
2016-07-19 10:45:00,14.31,14.31,14.29,14.31,948967.0,11.7049,11.7049,11.6885,11.7049,948967.0
2016-07-19 10:50:00,14.3,14.35,14.3,14.35,1645754.0,11.6967,11.7376,11.6967,11.7376,1645754.0
2016-07-19 10:55:00,14.34,14.37,14.34,14.37,1470692.0,11.7294,11.7539,11.7294,11.7539,1470692.0
2016-07-19 11:00:00,14.37,14.37,14.31,14.33,2477499.0,11.7539,11.7539,11.7049,11.7212,2477499.0
2016-07-19 11:05:00,14.33,14.35,14.32,14.34,1066432.0,11.7212,11.7376,11.713,11.7294,1066432.0
2016-07-19 11:10:00,14.33,14.34,14.31,14.32,669672.0,11.7212,11.7294,11.7049,11.713,669672.0
2016-07-19 11:15:00,14.31,14.32,14.28,14.29,854487.0,11.7049,11.713,11.6803,11.6885,854487.0
2016-07-19 11:20:00,14.29,14.29,14.27,14.29,922095.0,11.6885,11.6885,11.6721,11.6885,922095.0
2016-07-19 11:25:00,14.28,14.31,14.28,14.3,851663.0,11.6803,11.7049,11.6803,11.6967,851663.0
2016-07-19 11:30:00,14.3,14.31,14.29,14.29,2125004.0,11.6967,11.7049,11.6885,11.6885,2125004.0
2016-07-19 11:35:00,14.29,14.32,14.28,14.3,1808256.0,11.6885,11.713,11.6803,11.6967,1808256.0
2016-07-19 11:40:00,14.3,14.31,14.29,14.29,412797.0,11.6967,11.7049,11.6885,11.6885,412797.0
2016-07-19 11:45:00,14.29,14.3,14.23,14.24,1697178.0,11.6885,11.6967,11.6394,11.6476,1697178.0
2016-07-19 11:50:00,14.24,14.24,14.2,14.22,2205021.0,11.6476,11.6476,11.6149,11.6312,2205021.0
2016-07-19 11:55:00,14.22,14.22,14.2,14.21,971562.0,11.6312,11.6312,11.6149,11.6231,971562.0
2016-07-19 12:00:00,14.21,14.21,14.16,14.17,1472976.0,11.6231,11.6231,11.5822,11.5903,1472976.0
2016-07-19 12:05:00,14.16,14.17,14.13,14.15,1367839.0,11.5822,11.5903,11.5576,11.574,1367839.0
2016-07-19 12:10:00,14.15,14.2,14.14,14.19,1347495.0,11.574,11.6149,11.5658,11.6067,1347495.0
2016-07-19 12:15:00,14.19,14.21,14.18,14.21,956833.0,11.6067,11.6231,11.5985,11.6231,956833.0
2016-07-19 12:20:00,14.2,14.22,14.2,14.21,427654.0,11.6149,11.6312,11.6149,11.6231,427654.0
2016-07-19 12:25:00,14.21,14.22,14.19,14.2,682373.0,11.6231,11.6312,11.6067,11.6149,682373.0
2016-07-19 12:30:00,14.2,14.22,14.2,14.2,584536.0,11.6149,11.6312,11.6149,11.6149,584536.0
2016-07-19 12:35:00,14.21,14.21,14.19,14.21,580129.0,11.6231,11.6231,11.6067,11.6231,580129.0
2016-07-19 12:40:00,14.2,14.21,14.19,14.2,495759.0,11.6149,11.6231,11.6067,11.6149,495759.0
2016-07-19 12:45:00,14.21,14.22,14.2,14.22,331754.0,11.6231,11.6312,11.6149,11.6312,331754.0
2016-07-19 12:50:00,14.22,14.25,14.21,14.24,1066877.0,11.6312,11.6558,11.6231,11.6476,1066877.0
2016-07-19 12:55:00,14.24,14.24,14.23,14.24,190713.0,11.6476,11.6476,11.6394,11.6476,190713.0
2016-07-19 13:00:00,14.24,14.24,14.22,14.22,418951.0,11.6476,11.6476,11.6312,11.6312,418951.0
2016-07-19 13:05:00,14.23,14.24,14.22,14.22,495809.0,11.6394,11.6476,11.6312,11.6312,495809.0
2016-07-19 13:10:00,14.22,14.23,14.22,14.22,283318.0,11.6312,11.6394,11.6312,11.6312,283318.0
2016-07-19 13:15:00,14.22,14.23,14.22,14.23,256189.0,11.6312,11.6394,11.6312,11.6394,256189.0
2016-07-19 13:20:00,14.23,14.23,14.21,14.21,549449.0,11.6394,11.6394,11.6231,11.6231,549449.0
2016-07-19 13:25:00,14.21,14.24,14.21,14.24,612286.0,11.6231,11.6476,11.6231,11.6476,612286.0
2016-07-19 13:30:00,14.24,14.25,14.23,14.25,562918.0,11.6476,11.6558,11.6394,11.6558,562918.0
2016-07-19 13:35:00,14.25,14.25,14.23,14.24,639644.0,11.6558,11.6558,11.6394,11.6476,639644.0
2016-07-19 13:40:00,14.24,14.25,14.24,14.24,349329.0,11.6476,11.6558,11.6476,11.6476,349329.0
2016-07-19 13:45:00,14.25,14.25,14.24,14.24,241601.0,11.6558,11.6558,11.6476,11.6476,241601.0
2016-07-19 13:50:00,14.25,14.25,14.24,14.25,288659.0,11.6558,11.6558,11.6476,11.6558,288659.0
2016-07-19 13:55:00,14.25,14.25,14.24,14.25,262753.0,11.6558,11.6558,11.6476,11.6558,262753.0
2016-07-19 14:00:00,14.25,14.27,14.24,14.27,694022.0,11.6558,11.6721,11.6476,11.6721,694022.0
2016-07-19 14:05:00,14.27,14.27,14.25,14.26,684638.0,11.6721,11.6721,11.6558,11.664,684638.0
2016-07-19 14:10:00,14.26,14.26,14.23,14.24,877297.0,11.664,11.664,11.6394,11.6476,877297.0
2016-07-19 14:15:00,14.24,14.24,14.23,14.24,394170.0,11.6476,11.6476,11.6394,11.6476,394170.0
2016-07-19 14:20:00,14.24,14.24,14.23,14.23,273774.0,11.6476,11.6476,11.6394,11.6394,273774.0
2016-07-19 14:25:00,14.24,14.26,14.23,14.26,440150.0,11.6476,11.664,11.6394,11.664,440150.0
2016-07-19 14:30:00,14.25,14.26,14.24,14.25,606797.0,11.6558,11.664,11.6476,11.6558,606797.0
2016-07-19 14:35:00,14.24,14.25,14.24,14.25,432100.0,11.6476,11.6558,11.6476,11.6558,432100.0
2016-07-19 14:40:00,14.24,14.26,14.24,14.25,456140.0,11.6476,11.664,11.6476,11.6558,456140.0
2016-07-19 14:45:00,14.25,14.26,14.24,14.26,453451.0,11.6558,11.664,11.6476,11.664,453451.0
2016-07-19 14:50:00,14.26,14.26,14.25,14.26,257639.0,11.664,11.664,11.6558,11.664,257639.0
2016-07-19 14:55:00,14.25,14.26,14.25,14.25,228819.0,11.6558,11.664,11.6558,11.6558,228819.0
2016-07-19 15:00:00,14.26,14.26,14.25,14.26,419887.0,11.664,11.664,11.6558,11.664,419887.0
2016-07-19 15:05:00,14.26,14.27,14.24,14.26,1685662.0,11.664,11.6721,11.6476,11.664,1685662.0
2016-07-19 15:10:00,14.26,14.26,14.25,14.26,233108.0,11.664,11.664,11.6558,11.664,233108.0
2016-07-19 15:15:00,14.26,14.27,14.25,14.27,484747.0,11.664,11.6721,11.6558,11.6721,484747.0
2016-07-19 15:20:00,14.27,14.27,14.26,14.27,2353773.0,11.6721,11.6721,11.664,11.6721,2353773.0
2016-07-19 15:25:00,14.27,14.27,14.26,14.26,318513.0,11.6721,11.6721,11.664,11.664,318513.0
2016-07-19 15:30:00,14.27,14.27,14.26,14.27,475035.0,11.6721,11.6721,11.664,11.6721,475035.0
2016-07-19 15:35:00,14.27,14.28,14.26,14.28,901124.0,11.6721,11.6803,11.664,11.6803,901124.0
2016-07-19 15:40:00,14.28,14.28,14.25,14.25,1214459.0,11.6803,11.6803,11.6558,11.6558,1214459.0
2016-07-19 15:45:00,14.25,14.26,14.24,14.25,752110.0,11.6558,11.664,11.6476,11.6558,752110.0
2016-07-19 15:50:00,14.24,14.26,14.24,14.25,2532477.0,11.6476,11.664,11.6476,11.6558,2532477.0
2016-07-19 15:55:00,14.26,14.27,14.25,14.27,2264701.0,11.664,11.6721,11.6558,11.6721,2264701.0
2016-07-20 09:30:00,14.35,14.43,14.31,14.34,4306004.0,11.7376,11.803,11.7049,11.7294,4306004.0
2016-07-20 09:35:00,14.33,14.38,14.3,14.38,2928708.0,11.7212,11.7621,11.6967,11.7621,2928708.0
2016-07-20 09:40:00,14.38,14.38,14.26,14.26,2274918.0,11.7621,11.7621,11.664,11.664,2274918.0
2016-07-20 09:45:00,14.26,14.33,14.26,14.31,1852937.0,11.664,11.7212,11.664,11.7049,1852937.0
2016-07-20 09:50:00,14.32,14.33,14.3,14.32,1191613.0,11.713,11.7212,11.6967,11.713,1191613.0
2016-07-20 09:55:00,14.33,14.33,14.28,14.3,1533662.0,11.7212,11.7212,11.6803,11.6967,1533662.0
2016-07-20 10:00:00,14.3,14.31,14.28,14.31,2181241.0,11.6967,11.7049,11.6803,11.7049,2181241.0
2016-07-20 10:05:00,14.31,14.32,14.3,14.32,695144.0,11.7049,11.713,11.6967,11.713,695144.0
2016-07-20 10:10:00,14.32,14.34,14.31,14.33,1033950.0,11.713,11.7294,11.7049,11.7212,1033950.0
2016-07-20 10:15:00,14.33,14.37,14.32,14.37,1578518.0,11.7212,11.7539,11.713,11.7539,1578518.0
2016-07-20 10:20:00,14.37,14.38,14.35,14.36,1623861.0,11.7539,11.7621,11.7376,11.7458,1623861.0
2016-07-20 10:25:00,14.36,14.37,14.35,14.36,555643.0,11.7458,11.7539,11.7376,11.7458,555643.0
2016-07-20 10:30:00,14.37,14.38,14.36,14.38,2210406.0,11.7539,11.7621,11.7458,11.7621,2210406.0
2016-07-20 10:35:00,14.38,14.4,14.37,14.39,1713222.0,11.7621,11.7785,11.7539,11.7703,1713222.0
2016-07-20 10:40:00,14.39,14.41,14.39,14.41,1215868.0,11.7703,11.7867,11.7703,11.7867,1215868.0
2016-07-20 10:45:00,14.41,14.42,14.4,14.41,944422.0,11.7867,11.7948,11.7785,11.7867,944422.0
2016-07-20 10:50:00,14.42,14.42,14.39,14.4,719381.0,11.7948,11.7948,11.7703,11.7785,719381.0
2016-07-20 10:55:00,14.4,14.4,14.38,14.4,632369.0,11.7785,11.7785,11.7621,11.7785,632369.0
2016-07-20 11:00:00,14.4,14.41,14.39,14.41,617052.0,11.7785,11.7867,11.7703,11.7867,617052.0
2016-07-20 11:05:00,14.41,14.43,14.4,14.42,1851963.0,11.7867,11.803,11.7785,11.7948,1851963.0
2016-07-20 11:10:00,14.42,14.42,14.41,14.41,837193.0,11.7948,11.7948,11.7867,11.7867,837193.0
2016-07-20 11:15:00,14.42,14.42,14.4,14.42,557007.0,11.7948,11.7948,11.7785,11.7948,557007.0
2016-07-20 11:20:00,14.42,14.42,14.4,14.41,538921.0,11.7948,11.7948,11.7785,11.7867,538921.0
2016-07-20 11:25:00,14.42,14.42,14.4,14.41,510267.0,11.7948,11.7948,11.7785,11.7867,510267.0
2016-07-20 11:30:00,14.41,14.41,14.39,14.4,571672.0,11.7867,11.7867,11.7703,11.7785,571672.0
2016-07-20 11:35:00,14.4,14.41,14.38,14.39,842027.0,11.7785,11.7867,11.7621,11.7703,842027.0
2016-07-20 11:40:00,14.39,14.4,14.38,14.38,557321.0,11.7703,11.7785,11.7621,11.7621,557321.0
2016-07-20 11:45:00,14.39,14.39,14.38,14.38,366401.0,11.7703,11.7703,11.7621,11.7621,366401.0
2016-07-20 11:50:00,14.39,14.4,14.38,14.39,651045.0,11.7703,11.7785,11.7621,11.7703,651045.0
2016-07-20 11:55:00,14.39,14.4,14.38,14.38,461770.0,11.7703,11.7785,11.7621,11.7621,461770.0
2016-07-20 12:00:00,14.39,14.39,14.38,14.39,270633.0,11.7703,11.7703,11.7621,11.7703,270633.0
2016-07-20 12:05:00,14.39,14.39,14.38,14.38,211645.0,11.7703,11.7703,11.7621,11.7621,211645.0
2016-07-20 12:10:00,14.39,14.39,14.38,14.38,471560.0,11.7703,11.7703,11.7621,11.7621,471560.0
2016-07-20 12:15:00,14.39,14.39,14.38,14.38,186024.0,11.7703,11.7703,11.7621,11.7621,186024.0
2016-07-20 12:20:00,14.39,14.39,14.38,14.39,185155.0,11.7703,11.7703,11.7621,11.7703,185155.0
2016-07-20 12:25:00,14.39,14.39,14.37,14.38,587013.0,11.7703,11.7703,11.7539,11.7621,587013.0
2016-07-20 12:30:00,14.38,14.38,14.37,14.38,338798.0,11.7621,11.7621,11.7539,11.7621,338798.0
2016-07-20 12:35:00,14.38,14.38,14.37,14.38,244068.0,11.7621,11.7621,11.7539,11.7621,244068.0
2016-07-20 12:40:00,14.38,14.38,14.36,14.36,665553.0,11.7621,11.7621,11.7458,11.7458,665553.0
2016-07-20 12:45:00,14.37,14.37,14.36,14.37,221042.0,11.7539,11.7539,11.7458,11.7539,221042.0
2016-07-20 12:50:00,14.37,14.37,14.36,14.37,160178.0,11.7539,11.7539,11.7458,11.7539,160178.0
2016-07-20 12:55:00,14.37,14.37,14.36,14.37,220939.0,11.7539,11.7539,11.7458,11.7539,220939.0
2016-07-20 13:00:00,14.37,14.37,14.36,14.37,210634.0,11.7539,11.7539,11.7458,11.7539,210634.0
2016-07-20 13:05:00,14.37,14.38,14.36,14.37,929687.0,11.7539,11.7621,11.7458,11.7539,929687.0
2016-07-20 13:10:00,14.37,14.38,14.35,14.38,621502.0,11.7539,11.7621,11.7376,11.7621,621502.0
2016-07-20 13:15:00,14.38,14.38,14.37,14.38,116827.0,11.7621,11.7621,11.7539,11.7621,116827.0
2016-07-20 13:20:00,14.37,14.38,14.37,14.37,142418.0,11.7539,11.7621,11.7539,11.7539,142418.0
2016-07-20 13:25:00,14.37,14.38,14.37,14.38,434344.0,11.7539,11.7621,11.7539,11.7621,434344.0
2016-07-20 13:30:00,14.38,14.38,14.37,14.38,172238.0,11.7621,11.7621,11.7539,11.7621,172238.0
2016-07-20 13:35:00,14.37,14.38,14.36,14.37,801585.0,11.7539,11.7621,11.7458,11.7539,801585.0
2016-07-20 13:40:00,14.37,14.37,14.36,14.37,140220.0,11.7539,11.7539,11.7458,11.7539,140220.0
2016-07-20 13:45:00,14.37,14.37,14.36,14.37,202294.0,11.7539,11.7539,11.7458,11.7539,202294.0
2016-07-20 13:50:00,14.36,14.37,14.36,14.37,177323.0,11.7458,11.7539,11.7458,11.7539,177323.0
2016-07-20 13:55:00,14.36,14.37,14.36,14.36,306633.0,11.7458,11.7539,11.7458,11.7458,306633.0
2016-07-20 14:00:00,14.36,14.37,14.36,14.37,319624.0,11.7458,11.7539,11.7458,11.7539,319624.0
2016-07-20 14:05:00,14.37,14.38,14.36,14.38,364043.0,11.7539,11.7621,11.7458,11.7621,364043.0
2016-07-20 14:10:00,14.38,14.39,14.37,14.39,353072.0,11.7621,11.7703,11.7539,11.7703,353072.0
2016-07-20 14:15:00,14.38,14.39,14.38,14.39,205453.0,11.7621,11.7703,11.7621,11.7703,205453.0
2016-07-20 14:20:00,14.39,14.39,14.38,14.39,195920.0,11.7703,11.7703,11.7621,11.7703,195920.0
2016-07-20 14:25:00,14.39,14.39,14.38,14.38,186616.0,11.7703,11.7703,11.7621,11.7621,186616.0
2016-07-20 14:30:00,14.39,14.39,14.38,14.38,260918.0,11.7703,11.7703,11.7621,11.7621,260918.0
2016-07-20 14:35:00,14.38,14.39,14.38,14.39,281001.0,11.7621,11.7703,11.7621,11.7703,281001.0
2016-07-20 14:40:00,14.39,14.4,14.38,14.39,1159159.0,11.7703,11.7785,11.7621,11.7703,1159159.0
2016-07-20 14:45:00,14.39,14.4,14.38,14.39,584639.0,11.7703,11.7785,11.7621,11.7703,584639.0
2016-07-20 14:50:00,14.39,14.39,14.38,14.39,341788.0,11.7703,11.7703,11.7621,11.7703,341788.0
2016-07-20 14:55:00,14.39,14.4,14.36,14.37,944929.0,11.7703,11.7785,11.7458,11.7539,944929.0
2016-07-20 15:00:00,14.36,14.37,14.35,14.35,451219.0,11.7458,11.7539,11.7376,11.7376,451219.0
2016-07-20 15:05:00,14.36,14.36,14.35,14.35,275190.0,11.7458,11.7458,11.7376,11.7376,275190.0
2016-07-20 15:10:00,14.36,14.36,14.33,14.35,905320.0,11.7458,11.7458,11.7212,11.7376,905320.0
2016-07-20 15:15:00,14.35,14.36,14.34,14.35,655727.0,11.7376,11.7458,11.7294,11.7376,655727.0
2016-07-20 15:20:00,14.35,14.35,14.32,14.33,550843.0,11.7376,11.7376,11.713,11.7212,550843.0
2016-07-20 15:25:00,14.33,14.33,14.32,14.33,427170.0,11.7212,11.7212,11.713,11.7212,427170.0
2016-07-20 15:30:00,14.33,14.34,14.32,14.33,590967.0,11.7212,11.7294,11.713,11.7212,590967.0
2016-07-20 15:35:00,14.34,14.37,14.33,14.36,1698950.0,11.7294,11.7539,11.7212,11.7458,1698950.0
2016-07-20 15:40:00,14.36,14.39,14.35,14.39,2633934.0,11.7458,11.7703,11.7376,11.7703,2633934.0
2016-07-20 15:45:00,14.38,14.39,14.38,14.38,941126.0,11.7621,11.7703,11.7621,11.7621,941126.0
2016-07-20 15:50:00,14.38,14.4,14.37,14.4,2103073.0,11.7621,11.7785,11.7539,11.7785,2103073.0
2016-07-20 15:55:00,14.4,14.4,14.38,14.39,3635587.0,11.7785,11.7785,11.7621,11.7703,3635587.0
2016-07-21 09:30:00,14.43,14.44,14.39,14.41,2127863.0,11.803,11.8112,11.7703,11.7867,2127863.0
2016-07-21 09:35:00,14.41,14.45,14.4,14.42,1582134.0,11.7867,11.8194,11.7785,11.7948,1582134.0
2016-07-21 09:40:00,14.42,14.47,14.42,14.45,1472809.0,11.7948,11.8357,11.7948,11.8194,1472809.0
2016-07-21 09:45:00,14.45,14.46,14.38,14.4,1943198.0,11.8194,11.8276,11.7621,11.7785,1943198.0
2016-07-21 09:50:00,14.39,14.41,14.37,14.4,1058487.0,11.7703,11.7867,11.7539,11.7785,1058487.0
2016-07-21 09:55:00,14.4,14.41,14.37,14.37,1593132.0,11.7785,11.7867,11.7539,11.7539,1593132.0
2016-07-21 10:00:00,14.38,14.41,14.37,14.41,1082463.0,11.7621,11.7867,11.7539,11.7867,1082463.0
2016-07-21 10:05:00,14.4,14.41,14.37,14.39,814655.0,11.7785,11.7867,11.7539,11.7703,814655.0
2016-07-21 10:10:00,14.39,14.43,14.38,14.4,1117115.0,11.7703,11.803,11.7621,11.7785,1117115.0
2016-07-21 10:15:00,14.41,14.43,14.4,14.41,641379.0,11.7867,11.803,11.7785,11.7867,641379.0
2016-07-21 10:20:00,14.41,14.45,14.4,14.41,1452935.0,11.7867,11.8194,11.7785,11.7867,1452935.0
2016-07-21 10:25:00,14.41,14.44,14.39,14.43,1533845.0,11.7867,11.8112,11.7703,11.803,1533845.0
2016-07-21 10:30:00,14.43,14.45,14.42,14.45,1012944.0,11.803,11.8194,11.7948,11.8194,1012944.0
2016-07-21 10:35:00,14.45,14.47,14.44,14.45,935775.0,11.8194,11.8357,11.8112,11.8194,935775.0
2016-07-21 10:40:00,14.46,14.47,14.45,14.46,526361.0,11.8276,11.8357,11.8194,11.8276,526361.0
2016-07-21 10:45:00,14.46,14.47,14.45,14.45,686586.0,11.8276,11.8357,11.8194,11.8194,686586.0
2016-07-21 10:50:00,14.45,14.47,14.44,14.45,685335.0,11.8194,11.8357,11.8112,11.8194,685335.0
2016-07-21 10:55:00,14.45,14.46,14.44,14.44,341895.0,11.8194,11.8276,11.8112,11.8112,341895.0
2016-07-21 11:00:00,14.45,14.45,14.41,14.42,625961.0,11.8194,11.8194,11.7867,11.7948,625961.0
2016-07-21 11:05:00,14.42,14.42,14.4,14.42,483841.0,11.7948,11.7948,11.7785,11.7948,483841.0
2016-07-21 11:10:00,14.41,14.42,14.4,14.42,404781.0,11.7867,11.7948,11.7785,11.7948,404781.0
2016-07-21 11:15:00,14.41,14.42,14.41,14.42,151104.0,11.7867,11.7948,11.7867,11.7948,151104.0
2016-07-21 11:20:00,14.41,14.42,14.4,14.4,529983.0,11.7867,11.7948,11.7785,11.7785,529983.0
2016-07-21 11:25:00,14.41,14.41,14.4,14.4,274693.0,11.7867,11.7867,11.7785,11.7785,274693.0
2016-07-21 11:30:00,14.4,14.41,14.39,14.4,1265464.0,11.7785,11.7867,11.7703,11.7785,1265464.0
2016-07-21 11:35:00,14.41,14.41,14.36,14.37,1862297.0,11.7867,11.7867,11.7458,11.7539,1862297.0
2016-07-21 11:40:00,14.37,14.37,14.3,14.32,2387909.0,11.7539,11.7539,11.6967,11.713,2387909.0
2016-07-21 11:45:00,14.32,14.34,14.31,14.33,1246972.0,11.713,11.7294,11.7049,11.7212,1246972.0
2016-07-21 11:50:00,14.32,14.33,14.32,14.33,714951.0,11.713,11.7212,11.713,11.7212,714951.0
2016-07-21 11:55:00,14.33,14.35,14.32,14.34,601750.0,11.7212,11.7376,11.713,11.7294,601750.0
2016-07-21 12:00:00,14.34,14.34,14.33,14.34,335421.0,11.7294,11.7294,11.7212,11.7294,335421.0
2016-07-21 12:05:00,14.34,14.35,14.33,14.34,381498.0,11.7294,11.7376,11.7212,11.7294,381498.0
2016-07-21 12:10:00,14.34,14.35,14.33,14.35,427794.0,11.7294,11.7376,11.7212,11.7376,427794.0
2016-07-21 12:15:00,14.35,14.35,14.33,14.34,650318.0,11.7376,11.7376,11.7212,11.7294,650318.0
2016-07-21 12:20:00,14.34,14.34,14.29,14.29,1132514.0,11.7294,11.7294,11.6885,11.6885,1132514.0
2016-07-21 12:25:00,14.3,14.32,14.29,14.32,429752.0,11.6967,11.713,11.6885,11.713,429752.0
2016-07-21 12:30:00,14.31,14.32,14.3,14.31,303796.0,11.7049,11.713,11.6967,11.7049,303796.0
2016-07-21 12:35:00,14.3,14.33,14.3,14.33,1580092.0,11.6967,11.7212,11.6967,11.7212,1580092.0
2016-07-21 12:40:00,14.33,14.33,14.31,14.32,714858.0,11.7212,11.7212,11.7049,11.713,714858.0
2016-07-21 12:45:00,14.31,14.32,14.3,14.3,316772.0,11.7049,11.713,11.6967,11.6967,316772.0
2016-07-21 12:50:00,14.31,14.31,14.28,14.29,881807.0,11.7049,11.7049,11.6803,11.6885,881807.0
2016-07-21 12:55:00,14.3,14.31,14.29,14.31,259064.0,11.6967,11.7049,11.6885,11.7049,259064.0
2016-07-21 13:00:00,14.31,14.31,14.3,14.31,108470.0,11.7049,11.7049,11.6967,11.7049,108470.0
2016-07-21 13:05:00,14.31,14.31,14.29,14.29,272387.0,11.7049,11.7049,11.6885,11.6885,272387.0
2016-07-21 13:10:00,14.29,14.31,14.29,14.31,313792.0,11.6885,11.7049,11.6885,11.7049,313792.0
2016-07-21 13:15:00,14.3,14.33,14.3,14.33,490159.0,11.6967,11.7212,11.6967,11.7212,490159.0
2016-07-21 13:20:00,14.33,14.34,14.32,14.34,650990.0,11.7212,11.7294,11.713,11.7294,650990.0
2016-07-21 13:25:00,14.33,14.34,14.32,14.32,345626.0,11.7212,11.7294,11.713,11.713,345626.0
2016-07-21 13:30:00,14.33,14.33,14.32,14.33,166016.0,11.7212,11.7212,11.713,11.7212,166016.0
2016-07-21 13:35:00,14.32,14.33,14.31,14.32,234454.0,11.713,11.7212,11.7049,11.713,234454.0
2016-07-21 13:40:00,14.31,14.33,14.3,14.3,371400.0,11.7049,11.7212,11.6967,11.6967,371400.0
2016-07-21 13:45:00,14.31,14.32,14.29,14.29,718797.0,11.7049,11.713,11.6885,11.6885,718797.0
2016-07-21 13:50:00,14.29,14.3,14.26,14.28,798706.0,11.6885,11.6967,11.664,11.6803,798706.0
2016-07-21 13:55:00,14.27,14.31,14.27,14.31,596202.0,11.6721,11.7049,11.6721,11.7049,596202.0
2016-07-21 14:00:00,14.31,14.32,14.3,14.31,549056.0,11.7049,11.713,11.6967,11.7049,549056.0
2016-07-21 14:05:00,14.32,14.32,14.31,14.31,244690.0,11.713,11.713,11.7049,11.7049,244690.0
2016-07-21 14:10:00,14.31,14.31,14.29,14.29,438167.0,11.7049,11.7049,11.6885,11.6885,438167.0
2016-07-21 14:15:00,14.29,14.3,14.28,14.29,408700.0,11.6885,11.6967,11.6803,11.6885,408700.0
2016-07-21 14:20:00,14.3,14.31,14.29,14.31,373458.0,11.6967,11.7049,11.6885,11.7049,373458.0
2016-07-21 14:25:00,14.31,14.31,14.3,14.31,348132.0,11.7049,11.7049,11.6967,11.7049,348132.0
2016-07-21 14:30:00,14.3,14.32,14.3,14.31,534870.0,11.6967,11.713,11.6967,11.7049,534870.0
2016-07-21 14:35:00,14.32,14.32,14.31,14.31,281928.0,11.713,11.713,11.7049,11.7049,281928.0
2016-07-21 14:40:00,14.32,14.33,14.3,14.31,869495.0,11.713,11.7212,11.6967,11.7049,869495.0
2016-07-21 14:45:00,14.31,14.32,14.3,14.32,404071.0,11.7049,11.713,11.6967,11.713,404071.0
2016-07-21 14:50:00,14.32,14.32,14.31,14.31,299033.0,11.713,11.713,11.7049,11.7049,299033.0
2016-07-21 14:55:00,14.31,14.32,14.3,14.31,521760.0,11.7049,11.713,11.6967,11.7049,521760.0
2016-07-21 15:00:00,14.31,14.33,14.31,14.31,374252.0,11.7049,11.7212,11.7049,11.7049,374252.0
2016-07-21 15:05:00,14.31,14.32,14.28,14.28,817037.0,11.7049,11.713,11.6803,11.6803,817037.0
2016-07-21 15:10:00,14.28,14.29,14.28,14.29,172478.0,11.6803,11.6885,11.6803,11.6885,172478.0
2016-07-21 15:15:00,14.28,14.29,14.28,14.28,192245.0,11.6803,11.6885,11.6803,11.6803,192245.0
2016-07-21 15:20:00,14.29,14.29,14.28,14.29,268682.0,11.6885,11.6885,11.6803,11.6885,268682.0
2016-07-21 15:25:00,14.29,14.29,14.28,14.28,194741.0,11.6885,11.6885,11.6803,11.6803,194741.0
2016-07-21 15:30:00,14.28,14.29,14.28,14.29,237034.0,11.6803,11.6885,11.6803,11.6885,237034.0
2016-07-21 15:35:00,14.29,14.29,14.26,14.26,1271466.0,11.6885,11.6885,11.664,11.664,1271466.0
2016-07-21 15:40:00,14.27,14.28,14.26,14.27,785829.0,11.6721,11.6803,11.664,11.6721,785829.0
2016-07-21 15:45:00,14.27,14.28,14.26,14.28,688015.0,11.6721,11.6803,11.664,11.6803,688015.0
2016-07-21 15:50:00,14.28,14.28,14.27,14.28,719211.0,11.6803,11.6803,11.6721,11.6803,719211.0
2016-07-21 15:55:00,14.28,14.28,14.26,14.27,2167222.0,11.6803,11.6803,11.664,11.6721,2167222.0
2016-07-22 09:30:00,14.26,14.27,14.21,14.27,2135079.0,11.664,11.6721,11.6231,11.6721,2135079.0
2016-07-22 09:35:00,14.27,14.29,14.21,14.24,1691266.0,11.6721,11.6885,11.6231,11.6476,1691266.0
2016-07-22 09:40:00,14.24,14.25,14.2,14.21,1054113.0,11.6476,11.6558,11.6149,11.6231,1054113.0
2016-07-22 09:45:00,14.2,14.26,14.2,14.23,1013271.0,11.6149,11.664,11.6149,11.6394,1013271.0
2016-07-22 09:50:00,14.24,14.26,14.22,14.24,581875.0,11.6476,11.664,11.6312,11.6476,581875.0
2016-07-22 09:55:00,14.23,14.24,14.18,14.21,898194.0,11.6394,11.6476,11.5985,11.6231,898194.0
2016-07-22 10:00:00,14.21,14.25,14.2,14.24,634333.0,11.6231,11.6558,11.6149,11.6476,634333.0
2016-07-22 10:05:00,14.25,14.26,14.23,14.23,766156.0,11.6558,11.664,11.6394,11.6394,766156.0
2016-07-22 10:10:00,14.24,14.24,14.22,14.22,204998.0,11.6476,11.6476,11.6312,11.6312,204998.0
2016-07-22 10:15:00,14.22,14.23,14.2,14.21,666432.0,11.6312,11.6394,11.6149,11.6231,666432.0
2016-07-22 10:20:00,14.21,14.23,14.2,14.22,561612.0,11.6231,11.6394,11.6149,11.6312,561612.0
2016-07-22 10:25:00,14.22,14.23,14.2,14.21,576506.0,11.6312,11.6394,11.6149,11.6231,576506.0
2016-07-22 10:30:00,14.21,14.21,14.18,14.21,651108.0,11.6231,11.6231,11.5985,11.6231,651108.0
2016-07-22 10:35:00,14.21,14.22,14.18,14.2,600339.0,11.6231,11.6312,11.5985,11.6149,600339.0
2016-07-22 10:40:00,14.19,14.23,14.19,14.23,308328.0,11.6067,11.6394,11.6067,11.6394,308328.0
2016-07-22 10:45:00,14.23,14.24,14.22,14.24,858593.0,11.6394,11.6476,11.6312,11.6476,858593.0
2016-07-22 10:50:00,14.24,14.27,14.23,14.27,927383.0,11.6476,11.6721,11.6394,11.6721,927383.0
2016-07-22 10:55:00,14.27,14.29,14.26,14.29,735034.0,11.6721,11.6885,11.664,11.6885,735034.0
2016-07-22 11:00:00,14.29,14.29,14.27,14.28,491923.0,11.6885,11.6885,11.6721,11.6803,491923.0
2016-07-22 11:05:00,14.27,14.28,14.26,14.26,429183.0,11.6721,11.6803,11.664,11.664,429183.0
2016-07-22 11:10:00,14.27,14.28,14.26,14.27,441291.0,11.6721,11.6803,11.664,11.6721,441291.0
2016-07-22 11:15:00,14.26,14.27,14.26,14.27,208737.0,11.664,11.6721,11.664,11.6721,208737.0
2016-07-22 11:20:00,14.27,14.27,14.26,14.26,374600.0,11.6721,11.6721,11.664,11.664,374600.0
2016-07-22 11:25:00,14.27,14.28,14.26,14.27,408771.0,11.6721,11.6803,11.664,11.6721,408771.0
2016-07-22 11:30:00,14.27,14.3,14.26,14.3,950929.0,11.6721,11.6967,11.664,11.6967,950929.0
2016-07-22 11:35:00,14.29,14.3,14.28,14.29,679732.0,11.6885,11.6967,11.6803,11.6885,679732.0
2016-07-22 11:40:00,14.29,14.3,14.28,14.29,549180.0,11.6885,11.6967,11.6803,11.6885,549180.0
2016-07-22 11:45:00,14.29,14.3,14.29,14.29,267914.0,11.6885,11.6967,11.6885,11.6885,267914.0
2016-07-22 11:50:00,14.29,14.33,14.29,14.32,504603.0,11.6885,11.7212,11.6885,11.713,504603.0
2016-07-22 11:55:00,14.33,14.35,14.32,14.35,470623.0,11.7212,11.7376,11.713,11.7376,470623.0
2016-07-22 12:00:00,14.34,14.36,14.34,14.36,434765.0,11.7294,11.7458,11.7294,11.7458,434765.0
2016-07-22 12:05:00,14.35,14.36,14.34,14.34,1098781.0,11.7376,11.7458,11.7294,11.7294,1098781.0
2016-07-22 12:10:00,14.35,14.36,14.34,14.36,649750.0,11.7376,11.7458,11.7294,11.7458,649750.0
2016-07-22 12:15:00,14.36,14.36,14.34,14.34,227119.0,11.7458,11.7458,11.7294,11.7294,227119.0
2016-07-22 12:20:00,14.34,14.36,14.34,14.35,287621.0,11.7294,11.7458,11.7294,11.7376,287621.0
2016-07-22 12:25:00,14.35,14.38,14.34,14.38,918979.0,11.7376,11.7621,11.7294,11.7621,918979.0
2016-07-22 12:30:00,14.38,14.38,14.37,14.38,302884.0,11.7621,11.7621,11.7539,11.7621,302884.0
2016-07-22 12:35:00,14.37,14.38,14.37,14.38,244760.0,11.7539,11.7621,11.7539,11.7621,244760.0
2016-07-22 12:40:00,14.38,14.38,14.37,14.37,607277.0,11.7621,11.7621,11.7539,11.7539,607277.0
2016-07-22 12:45:00,14.38,14.39,14.37,14.39,370364.0,11.7621,11.7703,11.7539,11.7703,370364.0
2016-07-22 12:50:00,14.38,14.39,14.37,14.38,664881.0,11.7621,11.7703,11.7539,11.7621,664881.0
2016-07-22 12:55:00,14.38,14.39,14.38,14.38,375832.0,11.7621,11.7703,11.7621,11.7621,375832.0
2016-07-22 13:00:00,14.38,14.4,14.38,14.4,1284689.0,11.7621,11.7785,11.7621,11.7785,1284689.0
2016-07-22 13:05:00,14.39,14.4,14.39,14.4,251581.0,11.7703,11.7785,11.7703,11.7785,251581.0
2016-07-22 13:10:00,14.4,14.4,14.38,14.38,450072.0,11.7785,11.7785,11.7621,11.7621,450072.0
2016-07-22 13:15:00,14.38,14.39,14.36,14.36,381194.0,11.7621,11.7703,11.7458,11.7458,381194.0
2016-07-22 13:20:00,14.36,14.38,14.36,14.38,661929.0,11.7458,11.7621,11.7458,11.7621,661929.0
2016-07-22 13:25:00,14.38,14.39,14.37,14.39,197749.0,11.7621,11.7703,11.7539,11.7703,197749.0
2016-07-22 13:30:00,14.39,14.39,14.37,14.38,273927.0,11.7703,11.7703,11.7539,11.7621,273927.0
2016-07-22 13:35:00,14.38,14.39,14.36,14.36,231509.0,11.7621,11.7703,11.7458,11.7458,231509.0
2016-07-22 13:40:00,14.36,14.37,14.35,14.36,377341.0,11.7458,11.7539,11.7376,11.7458,377341.0
2016-07-22 13:45:00,14.36,14.37,14.35,14.36,345864.0,11.7458,11.7539,11.7376,11.7458,345864.0
2016-07-22 13:50:00,14.36,14.36,14.35,14.35,237166.0,11.7458,11.7458,11.7376,11.7376,237166.0
2016-07-22 13:55:00,14.35,14.36,14.35,14.36,281582.0,11.7376,11.7458,11.7376,11.7458,281582.0
2016-07-22 14:00:00,14.36,14.36,14.34,14.34,242275.0,11.7458,11.7458,11.7294,11.7294,242275.0
2016-07-22 14:05:00,14.34,14.36,14.34,14.35,499492.0,11.7294,11.7458,11.7294,11.7376,499492.0
2016-07-22 14:10:00,14.35,14.36,14.34,14.34,183531.0,11.7376,11.7458,11.7294,11.7294,183531.0
2016-07-22 14:15:00,14.34,14.35,14.34,14.35,63443.0,11.7294,11.7376,11.7294,11.7376,63443.0
2016-07-22 14:20:00,14.34,14.35,14.34,14.34,83369.0,11.7294,11.7376,11.7294,11.7294,83369.0
2016-07-22 14:25:00,14.34,14.35,14.33,14.34,220542.0,11.7294,11.7376,11.7212,11.7294,220542.0
2016-07-22 14:30:00,14.33,14.34,14.32,14.32,262255.0,11.7212,11.7294,11.713,11.713,262255.0
2016-07-22 14:35:00,14.33,14.34,14.32,14.34,681029.0,11.7212,11.7294,11.713,11.7294,681029.0
2016-07-22 14:40:00,14.33,14.34,14.33,14.34,246270.0,11.7212,11.7294,11.7212,11.7294,246270.0
2016-07-22 14:45:00,14.34,14.34,14.33,14.34,187616.0,11.7294,11.7294,11.7212,11.7294,187616.0
2016-07-22 14:50:00,14.33,14.34,14.33,14.34,219134.0,11.7212,11.7294,11.7212,11.7294,219134.0
2016-07-22 14:55:00,14.34,14.34,14.33,14.34,185019.0,11.7294,11.7294,11.7212,11.7294,185019.0
2016-07-22 15:00:00,14.33,14.35,14.33,14.35,197549.0,11.7212,11.7376,11.7212,11.7376,197549.0
2016-07-22 15:05:00,14.35,14.35,14.34,14.34,247461.0,11.7376,11.7376,11.7294,11.7294,247461.0
2016-07-22 15:10:00,14.35,14.36,14.34,14.34,582726.0,11.7376,11.7458,11.7294,11.7294,582726.0
2016-07-22 15:15:00,14.35,14.35,14.34,14.34,199964.0,11.7376,11.7376,11.7294,11.7294,199964.0
2016-07-22 15:20:00,14.35,14.37,14.34,14.37,648937.0,11.7376,11.7539,11.7294,11.7539,648937.0
2016-07-22 15:25:00,14.36,14.37,14.36,14.37,440046.0,11.7458,11.7539,11.7458,11.7539,440046.0
2016-07-22 15:30:00,14.37,14.37,14.36,14.37,195308.0,11.7539,11.7539,11.7458,11.7539,195308.0
2016-07-22 15:35:00,14.37,14.38,14.36,14.38,864784.0,11.7539,11.7621,11.7458,11.7621,864784.0
2016-07-22 15:40:00,14.38,14.38,14.37,14.38,314211.0,11.7621,11.7621,11.7539,11.7621,314211.0
2016-07-22 15:45:00,14.38,14.38,14.37,14.38,536913.0,11.7621,11.7621,11.7539,11.7621,536913.0
2016-07-22 15:50:00,14.37,14.38,14.36,14.37,898247.0,11.7539,11.7621,11.7458,11.7539,898247.0
2016-07-22 15:55:00,14.36,14.37,14.36,14.37,1766694.0,11.7458,11.7539,11.7458,11.7539,1766694.0
2016-07-25 09:30:00,14.31,14.39,14.31,14.36,1922933.0,11.7049,11.7703,11.7049,11.7458,1922933.0
2016-07-25 09:35:00,14.35,14.36,14.31,14.34,1048250.0,11.7376,11.7458,11.7049,11.7294,1048250.0
2016-07-25 09:40:00,14.34,14.37,14.32,14.35,813888.0,11.7294,11.7539,11.713,11.7376,813888.0
2016-07-25 09:45:00,14.36,14.37,14.33,14.35,778553.0,11.7458,11.7539,11.7212,11.7376,778553.0
2016-07-25 09:50:00,14.34,14.36,14.33,14.35,706974.0,11.7294,11.7458,11.7212,11.7376,706974.0
2016-07-25 09:55:00,14.35,14.38,14.35,14.36,572769.0,11.7376,11.7621,11.7376,11.7458,572769.0
2016-07-25 10:00:00,14.36,14.37,14.35,14.37,374423.0,11.7458,11.7539,11.7376,11.7539,374423.0
2016-07-25 10:05:00,14.37,14.37,14.34,14.35,1077366.0,11.7539,11.7539,11.7294,11.7376,1077366.0
2016-07-25 10:10:00,14.36,14.36,14.32,14.34,1024986.0,11.7458,11.7458,11.713,11.7294,1024986.0
2016-07-25 10:15:00,14.34,14.35,14.31,14.35,941726.0,11.7294,11.7376,11.7049,11.7376,941726.0
2016-07-25 10:20:00,14.34,14.35,14.32,14.33,375846.0,11.7294,11.7376,11.713,11.7212,375846.0
2016-07-25 10:25:00,14.33,14.33,14.32,14.33,223816.0,11.7212,11.7212,11.713,11.7212,223816.0
2016-07-25 10:30:00,14.33,14.34,14.31,14.33,676387.0,11.7212,11.7294,11.7049,11.7212,676387.0
2016-07-25 10:35:00,14.34,14.35,14.32,14.35,470257.0,11.7294,11.7376,11.713,11.7376,470257.0
2016-07-25 10:40:00,14.34,14.35,14.32,14.32,415855.0,11.7294,11.7376,11.713,11.713,415855.0
2016-07-25 10:45:00,14.33,14.35,14.32,14.33,556417.0,11.7212,11.7376,11.713,11.7212,556417.0
2016-07-25 10:50:00,14.33,14.35,14.32,14.34,230537.0,11.7212,11.7376,11.713,11.7294,230537.0
2016-07-25 10:55:00,14.35,14.35,14.33,14.34,305147.0,11.7376,11.7376,11.7212,11.7294,305147.0
2016-07-25 11:00:00,14.33,14.34,14.32,14.34,556403.0,11.7212,11.7294,11.713,11.7294,556403.0
2016-07-25 11:05:00,14.33,14.34,14.31,14.31,796946.0,11.7212,11.7294,11.7049,11.7049,796946.0
2016-07-25 11:10:00,14.31,14.32,14.3,14.31,555101.0,11.7049,11.713,11.6967,11.7049,555101.0
2016-07-25 11:15:00,14.31,14.32,14.3,14.3,367150.0,11.7049,11.713,11.6967,11.6967,367150.0
2016-07-25 11:20:00,14.31,14.31,14.28,14.31,898532.0,11.7049,11.7049,11.6803,11.7049,898532.0
2016-07-25 11:25:00,14.31,14.33,14.3,14.32,701360.0,11.7049,11.7212,11.6967,11.713,701360.0
2016-07-25 11:30:00,14.32,14.35,14.32,14.35,425540.0,11.713,11.7376,11.713,11.7376,425540.0
2016-07-25 11:35:00,14.35,14.35,14.33,14.34,420010.0,11.7376,11.7376,11.7212,11.7294,420010.0
2016-07-25 11:40:00,14.34,14.34,14.32,14.33,633873.0,11.7294,11.7294,11.713,11.7212,633873.0
2016-07-25 11:45:00,14.33,14.35,14.32,14.34,435958.0,11.7212,11.7376,11.713,11.7294,435958.0
2016-07-25 11:50:00,14.35,14.36,14.34,14.35,407151.0,11.7376,11.7458,11.7294,11.7376,407151.0
2016-07-25 11:55:00,14.35,14.36,14.34,14.35,253729.0,11.7376,11.7458,11.7294,11.7376,253729.0
2016-07-25 12:00:00,14.36,14.36,14.35,14.35,319980.0,11.7458,11.7458,11.7376,11.7376,319980.0
2016-07-25 12:05:00,14.36,14.37,14.35,14.37,313210.0,11.7458,11.7539,11.7376,11.7539,313210.0
2016-07-25 12:10:00,14.37,14.37,14.34,14.34,428887.0,11.7539,11.7539,11.7294,11.7294,428887.0
2016-07-25 12:15:00,14.34,14.35,14.34,14.34,129242.0,11.7294,11.7376,11.7294,11.7294,129242.0
2016-07-25 12:20:00,14.35,14.36,14.34,14.35,481690.0,11.7376,11.7458,11.7294,11.7376,481690.0
2016-07-25 12:25:00,14.36,14.36,14.35,14.36,189749.0,11.7458,11.7458,11.7376,11.7458,189749.0
2016-07-25 12:30:00,14.36,14.36,14.34,14.35,295936.0,11.7458,11.7458,11.7294,11.7376,295936.0
2016-07-25 12:35:00,14.35,14.35,14.34,14.35,243265.0,11.7376,11.7376,11.7294,11.7376,243265.0
2016-07-25 12:40:00,14.35,14.35,14.34,14.35,261237.0,11.7376,11.7376,11.7294,11.7376,261237.0
2016-07-25 12:45:00,14.35,14.36,14.34,14.36,242772.0,11.7376,11.7458,11.7294,11.7458,242772.0
2016-07-25 12:50:00,14.36,14.36,14.35,14.36,165486.0,11.7458,11.7458,11.7376,11.7458,165486.0
2016-07-25 12:55:00,14.35,14.36,14.35,14.36,209834.0,11.7376,11.7458,11.7376,11.7458,209834.0
2016-07-25 13:00:00,14.35,14.36,14.34,14.34,1624307.0,11.7376,11.7458,11.7294,11.7294,1624307.0
2016-07-25 13:05:00,14.35,14.35,14.33,14.35,871197.0,11.7376,11.7376,11.7212,11.7376,871197.0
2016-07-25 13:10:00,14.35,14.36,14.34,14.36,368113.0,11.7376,11.7458,11.7294,11.7458,368113.0
2016-07-25 13:15:00,14.36,14.36,14.35,14.35,294277.0,11.7458,11.7458,11.7376,11.7376,294277.0
2016-07-25 13:20:00,14.36,14.36,14.35,14.36,219383.0,11.7458,11.7458,11.7376,11.7458,219383.0
2016-07-25 13:25:00,14.35,14.37,14.35,14.37,609189.0,11.7376,11.7539,11.7376,11.7539,609189.0
2016-07-25 13:30:00,14.37,14.37,14.35,14.36,288481.0,11.7539,11.7539,11.7376,11.7458,288481.0
2016-07-25 13:35:00,14.35,14.36,14.35,14.35,212672.0,11.7376,11.7458,11.7376,11.7376,212672.0
2016-07-25 13:40:00,14.36,14.36,14.35,14.36,122083.0,11.7458,11.7458,11.7376,11.7458,122083.0
2016-07-25 13:45:00,14.36,14.36,14.35,14.36,220697.0,11.7458,11.7458,11.7376,11.7458,220697.0
2016-07-25 13:50:00,14.36,14.36,14.35,14.36,153635.0,11.7458,11.7458,11.7376,11.7458,153635.0
2016-07-25 13:55:00,14.36,14.36,14.35,14.35,188057.0,11.7458,11.7458,11.7376,11.7376,188057.0
2016-07-25 14:00:00,14.35,14.36,14.35,14.35,129136.0,11.7376,11.7458,11.7376,11.7376,129136.0
2016-07-25 14:05:00,14.35,14.36,14.35,14.36,335075.0,11.7376,11.7458,11.7376,11.7458,335075.0
2016-07-25 14:10:00,14.35,14.36,14.35,14.36,239332.0,11.7376,11.7458,11.7376,11.7458,239332.0
2016-07-25 14:15:00,14.36,14.36,14.35,14.36,178219.0,11.7458,11.7458,11.7376,11.7458,178219.0
2016-07-25 14:20:00,14.36,14.36,14.35,14.36,199650.0,11.7458,11.7458,11.7376,11.7458,199650.0
2016-07-25 14:25:00,14.36,14.36,14.35,14.35,302547.0,11.7458,11.7458,11.7376,11.7376,302547.0
2016-07-25 14:30:00,14.35,14.36,14.35,14.36,161611.0,11.7376,11.7458,11.7376,11.7458,161611.0
2016-07-25 14:35:00,14.36,14.36,14.35,14.36,310809.0,11.7458,11.7458,11.7376,11.7458,310809.0
2016-07-25 14:40:00,14.36,14.36,14.35,14.36,208818.0,11.7458,11.7458,11.7376,11.7458,208818.0
2016-07-25 14:45:00,14.36,14.36,14.35,14.36,267082.0,11.7458,11.7458,11.7376,11.7458,267082.0
2016-07-25 14:50:00,14.36,14.36,14.35,14.36,184554.0,11.7458,11.7458,11.7376,11.7458,184554.0
2016-07-25 14:55:00,14.36,14.36,14.35,14.36,99848.0,11.7458,11.7458,11.7376,11.7458,99848.0
2016-07-25 15:00:00,14.36,14.36,14.35,14.36,164202.0,11.7458,11.7458,11.7376,11.7458,164202.0
2016-07-25 15:05:00,14.36,14.36,14.34,14.35,962528.0,11.7458,11.7458,11.7294,11.7376,962528.0
2016-07-25 15:10:00,14.34,14.35,14.34,14.35,281557.0,11.7294,11.7376,11.7294,11.7376,281557.0
2016-07-25 15:15:00,14.35,14.35,14.34,14.35,173825.0,11.7376,11.7376,11.7294,11.7376,173825.0
2016-07-25 15:20:00,14.34,14.35,14.34,14.35,415854.0,11.7294,11.7376,11.7294,11.7376,415854.0
2016-07-25 15:25:00,14.35,14.35,14.34,14.35,262613.0,11.7376,11.7376,11.7294,11.7376,262613.0
2016-07-25 15:30:00,14.35,14.36,14.34,14.36,2140945.0,11.7376,11.7458,11.7294,11.7458,2140945.0
2016-07-25 15:35:00,14.36,14.36,14.35,14.36,344568.0,11.7458,11.7458,11.7376,11.7458,344568.0
2016-07-25 15:40:00,14.36,14.36,14.35,14.36,497995.0,11.7458,11.7458,11.7376,11.7458,497995.0
2016-07-25 15:45:00,14.36,14.36,14.35,14.36,1340709.0,11.7458,11.7458,11.7376,11.7458,1340709.0
2016-07-25 15:50:00,14.36,14.36,14.35,14.36,1264683.0,11.7458,11.7458,11.7376,11.7458,1264683.0
2016-07-25 15:55:00,14.36,14.38,14.35,14.38,3790942.0,11.7458,11.7621,11.7376,11.7621,3790942.0
2016-07-26 09:30:00,14.32,14.37,14.31,14.37,1404729.0,11.713,11.7539,11.7049,11.7539,1404729.0
2016-07-26 09:35:00,14.36,14.39,14.36,14.38,976205.0,11.7458,11.7703,11.7458,11.7621,976205.0
2016-07-26 09:40:00,14.39,14.42,14.38,14.42,2162938.0,11.7703,11.7948,11.7621,11.7948,2162938.0
2016-07-26 09:45:00,14.42,14.43,14.39,14.4,1561938.0,11.7948,11.803,11.7703,11.7785,1561938.0
2016-07-26 09:50:00,14.4,14.4,14.38,14.38,267577.0,11.7785,11.7785,11.7621,11.7621,267577.0
2016-07-26 09:55:00,14.38,14.4,14.38,14.39,435102.0,11.7621,11.7785,11.7621,11.7703,435102.0
2016-07-26 10:00:00,14.39,14.41,14.38,14.4,1221442.0,11.7703,11.7867,11.7621,11.7785,1221442.0
2016-07-26 10:05:00,14.4,14.41,14.39,14.39,584433.0,11.7785,11.7867,11.7703,11.7703,584433.0
2016-07-26 10:10:00,14.39,14.41,14.39,14.41,840040.0,11.7703,11.7867,11.7703,11.7867,840040.0
2016-07-26 10:15:00,14.4,14.43,14.4,14.42,831819.0,11.7785,11.803,11.7785,11.7948,831819.0
2016-07-26 10:20:00,14.42,14.44,14.42,14.44,590106.0,11.7948,11.8112,11.7948,11.8112,590106.0
2016-07-26 10:25:00,14.44,14.46,14.43,14.46,878220.0,11.8112,11.8276,11.803,11.8276,878220.0
2016-07-26 10:30:00,14.46,14.46,14.43,14.45,890277.0,11.8276,11.8276,11.803,11.8194,890277.0
2016-07-26 10:35:00,14.44,14.46,14.44,14.45,1013454.0,11.8112,11.8276,11.8112,11.8194,1013454.0
2016-07-26 10:40:00,14.45,14.46,14.44,14.46,481516.0,11.8194,11.8276,11.8112,11.8276,481516.0
2016-07-26 10:45:00,14.46,14.47,14.45,14.46,1192408.0,11.8276,11.8357,11.8194,11.8276,1192408.0
2016-07-26 10:50:00,14.46,14.47,14.42,14.44,1572447.0,11.8276,11.8357,11.7948,11.8112,1572447.0
2016-07-26 10:55:00,14.44,14.44,14.41,14.42,1010718.0,11.8112,11.8112,11.7867,11.7948,1010718.0
2016-07-26 11:00:00,14.41,14.45,14.41,14.45,959967.0,11.7867,11.8194,11.7867,11.8194,959967.0
2016-07-26 11:05:00,14.45,14.45,14.44,14.45,470002.0,11.8194,11.8194,11.8112,11.8194,470002.0
2016-07-26 11:10:00,14.45,14.46,14.44,14.46,1084536.0,11.8194,11.8276,11.8112,11.8276,1084536.0
2016-07-26 11:15:00,14.46,14.47,14.45,14.46,848354.0,11.8276,11.8357,11.8194,11.8276,848354.0
2016-07-26 11:20:00,14.46,14.47,14.44,14.46,1782024.0,11.8276,11.8357,11.8112,11.8276,1782024.0
2016-07-26 11:25:00,14.46,14.47,14.45,14.46,1644066.0,11.8276,11.8357,11.8194,11.8276,1644066.0
2016-07-26 11:30:00,14.47,14.48,14.46,14.48,909619.0,11.8357,11.8439,11.8276,11.8439,909619.0
2016-07-26 11:35:00,14.47,14.49,14.46,14.46,826596.0,11.8357,11.8521,11.8276,11.8276,826596.0
2016-07-26 11:40:00,14.46,14.48,14.46,14.46,650089.0,11.8276,11.8439,11.8276,11.8276,650089.0
2016-07-26 11:45:00,14.46,14.48,14.46,14.47,396165.0,11.8276,11.8439,11.8276,11.8357,396165.0
2016-07-26 11:50:00,14.47,14.5,14.47,14.48,814557.0,11.8357,11.8603,11.8357,11.8439,814557.0
2016-07-26 11:55:00,14.47,14.49,14.47,14.48,629846.0,11.8357,11.8521,11.8357,11.8439,629846.0
2016-07-26 12:00:00,14.48,14.49,14.47,14.48,409775.0,11.8439,11.8521,11.8357,11.8439,409775.0
2016-07-26 12:05:00,14.48,14.49,14.47,14.48,500103.0,11.8439,11.8521,11.8357,11.8439,500103.0
2016-07-26 12:10:00,14.48,14.49,14.47,14.48,330430.0,11.8439,11.8521,11.8357,11.8439,330430.0
2016-07-26 12:15:00,14.49,14.49,14.48,14.48,212037.0,11.8521,11.8521,11.8439,11.8439,212037.0
2016-07-26 12:20:00,14.48,14.49,14.47,14.47,779592.0,11.8439,11.8521,11.8357,11.8357,779592.0
2016-07-26 12:25:00,14.47,14.48,14.47,14.48,339165.0,11.8357,11.8439,11.8357,11.8439,339165.0
2016-07-26 12:30:00,14.47,14.48,14.47,14.48,225724.0,11.8357,11.8439,11.8357,11.8439,225724.0
2016-07-26 12:35:00,14.47,14.49,14.47,14.48,509614.0,11.8357,11.8521,11.8357,11.8439,509614.0
2016-07-26 12:40:00,14.47,14.48,14.47,14.48,185284.0,11.8357,11.8439,11.8357,11.8439,185284.0
2016-07-26 12:45:00,14.48,14.48,14.47,14.47,148773.0,11.8439,11.8439,11.8357,11.8357,148773.0
2016-07-26 12:50:00,14.47,14.48,14.47,14.48,118391.0,11.8357,11.8439,11.8357,11.8439,118391.0
2016-07-26 12:55:00,14.47,14.48,14.47,14.47,101562.0,11.8357,11.8439,11.8357,11.8357,101562.0
2016-07-26 13:00:00,14.48,14.49,14.47,14.48,527513.0,11.8439,11.8521,11.8357,11.8439,527513.0
2016-07-26 13:05:00,14.48,14.49,14.47,14.49,342369.0,11.8439,11.8521,11.8357,11.8521,342369.0
2016-07-26 13:10:00,14.49,14.49,14.48,14.49,262421.0,11.8521,11.8521,11.8439,11.8521,262421.0
2016-07-26 13:15:00,14.49,14.49,14.48,14.49,164230.0,11.8521,11.8521,11.8439,11.8521,164230.0
2016-07-26 13:20:00,14.49,14.49,14.46,14.46,576979.0,11.8521,11.8521,11.8276,11.8276,576979.0
2016-07-26 13:25:00,14.46,14.48,14.46,14.47,629571.0,11.8276,11.8439,11.8276,11.8357,629571.0
2016-07-26 13:30:00,14.47,14.49,14.47,14.49,787237.0,11.8357,11.8521,11.8357,11.8521,787237.0
2016-07-26 13:35:00,14.48,14.49,14.48,14.48,110597.0,11.8439,11.8521,11.8439,11.8439,110597.0
2016-07-26 13:40:00,14.48,14.49,14.47,14.49,420064.0,11.8439,11.8521,11.8357,11.8521,420064.0
2016-07-26 13:45:00,14.49,14.49,14.48,14.48,66551.0,11.8521,11.8521,11.8439,11.8439,66551.0
2016-07-26 13:50:00,14.48,14.49,14.48,14.49,150596.0,11.8439,11.8521,11.8439,11.8521,150596.0
2016-07-26 13:55:00,14.48,14.49,14.48,14.48,358030.0,11.8439,11.8521,11.8439,11.8439,358030.0
2016-07-26 14:00:00,14.49,14.49,14.48,14.49,162369.0,11.8521,11.8521,11.8439,11.8521,162369.0
2016-07-26 14:05:00,14.49,14.49,14.48,14.49,370152.0,11.8521,11.8521,11.8439,11.8521,370152.0
2016-07-26 14:10:00,14.49,14.49,14.48,14.49,586283.0,11.8521,11.8521,11.8439,11.8521,586283.0
2016-07-26 14:15:00,14.49,14.5,14.48,14.49,898374.0,11.8521,11.8603,11.8439,11.8521,898374.0
2016-07-26 14:20:00,14.49,14.49,14.48,14.48,192258.0,11.8521,11.8521,11.8439,11.8439,192258.0
2016-07-26 14:25:00,14.49,14.49,14.48,14.49,224894.0,11.8521,11.8521,11.8439,11.8521,224894.0
2016-07-26 14:30:00,14.49,14.5,14.48,14.5,1951750.0,11.8521,11.8603,11.8439,11.8603,1951750.0
2016-07-26 14:35:00,14.5,14.5,14.49,14.5,288472.0,11.8603,11.8603,11.8521,11.8603,288472.0
2016-07-26 14:40:00,14.5,14.5,14.49,14.5,221764.0,11.8603,11.8603,11.8521,11.8603,221764.0
2016-07-26 14:45:00,14.49,14.5,14.49,14.5,359361.0,11.8521,11.8603,11.8521,11.8603,359361.0
2016-07-26 14:50:00,14.5,14.5,14.49,14.5,210871.0,11.8603,11.8603,11.8521,11.8603,210871.0
2016-07-26 14:55:00,14.5,14.5,14.49,14.5,387447.0,11.8603,11.8603,11.8521,11.8603,387447.0
2016-07-26 15:00:00,14.5,14.51,14.49,14.51,733034.0,11.8603,11.8685,11.8521,11.8685,733034.0
2016-07-26 15:05:00,14.51,14.51,14.5,14.51,676312.0,11.8685,11.8685,11.8603,11.8685,676312.0
2016-07-26 15:10:00,14.51,14.51,14.5,14.51,274123.0,11.8685,11.8685,11.8603,11.8685,274123.0
2016-07-26 15:15:00,14.51,14.51,14.5,14.51,232726.0,11.8685,11.8685,11.8603,11.8685,232726.0
2016-07-26 15:20:00,14.51,14.52,14.5,14.51,1407869.0,11.8685,11.8766,11.8603,11.8685,1407869.0
2016-07-26 15:25:00,14.52,14.52,14.5,14.52,768196.0,11.8766,11.8766,11.8603,11.8766,768196.0
2016-07-26 15:30:00,14.52,14.53,14.51,14.51,1161462.0,11.8766,11.8848,11.8685,11.8685,1161462.0
2016-07-26 15:35:00,14.52,14.53,14.51,14.53,920577.0,11.8766,11.8848,11.8685,11.8848,920577.0
2016-07-26 15:40:00,14.53,14.53,14.52,14.53,746707.0,11.8848,11.8848,11.8766,11.8848,746707.0
2016-07-26 15:45:00,14.53,14.55,14.52,14.54,1468055.0,11.8848,11.9012,11.8766,11.893,1468055.0
2016-07-26 15:50:00,14.54,14.55,14.53,14.53,1126926.0,11.893,11.9012,11.8848,11.8848,1126926.0
2016-07-26 15:55:00,14.54,14.54,14.53,14.54,2568528.0,11.893,11.893,11.8848,11.893,2568528.0
2016-07-27 09:30:00,14.57,14.64,14.55,14.62,2581981.0,11.9175,11.9748,11.9012,11.9584,2581981.0
2016-07-27 09:35:00,14.62,14.65,14.59,14.61,1402810.0,11.9584,11.983,11.9339,11.9502,1402810.0
2016-07-27 09:40:00,14.61,14.63,14.56,14.61,1944721.0,11.9502,11.9666,11.9093,11.9502,1944721.0
2016-07-27 09:45:00,14.61,14.64,14.59,14.63,765225.0,11.9502,11.9748,11.9339,11.9666,765225.0
2016-07-27 09:50:00,14.63,14.64,14.61,14.62,1076672.0,11.9666,11.9748,11.9502,11.9584,1076672.0
2016-07-27 09:55:00,14.62,14.64,14.62,14.63,825426.0,11.9584,11.9748,11.9584,11.9666,825426.0
2016-07-27 10:00:00,14.64,14.65,14.63,14.65,586884.0,11.9748,11.983,11.9666,11.983,586884.0
2016-07-27 10:05:00,14.65,14.67,14.64,14.66,790993.0,11.983,11.9993,11.9748,11.9911,790993.0
2016-07-27 10:10:00,14.66,14.69,14.66,14.67,1051487.0,11.9911,12.0157,11.9911,11.9993,1051487.0
2016-07-27 10:15:00,14.67,14.7,14.66,14.69,1694891.0,11.9993,12.0239,11.9911,12.0157,1694891.0
2016-07-27 10:20:00,14.7,14.7,14.68,14.69,1090754.0,12.0239,12.0239,12.0075,12.0157,1090754.0
2016-07-27 10:25:00,14.7,14.7,14.67,14.67,940352.0,12.0239,12.0239,11.9993,11.9993,940352.0
2016-07-27 10:30:00,14.67,14.67,14.63,14.63,1373571.0,11.9993,11.9993,11.9666,11.9666,1373571.0
2016-07-27 10:35:00,14.63,14.67,14.62,14.64,1309499.0,11.9666,11.9993,11.9584,11.9748,1309499.0
2016-07-27 10:40:00,14.63,14.64,14.58,14.6,1329376.0,11.9666,11.9748,11.9257,11.9421,1329376.0
2016-07-27 10:45:00,14.6,14.6,14.55,14.55,981290.0,11.9421,11.9421,11.9012,11.9012,981290.0
2016-07-27 10:50:00,14.55,14.6,14.52,14.57,2409045.0,11.9012,11.9421,11.8766,11.9175,2409045.0
2016-07-27 10:55:00,14.56,14.57,14.55,14.56,810453.0,11.9093,11.9175,11.9012,11.9093,810453.0
2016-07-27 11:00:00,14.56,14.59,14.55,14.59,585310.0,11.9093,11.9339,11.9012,11.9339,585310.0
2016-07-27 11:05:00,14.59,14.6,14.58,14.6,507078.0,11.9339,11.9421,11.9257,11.9421,507078.0
2016-07-27 11:10:00,14.6,14.6,14.57,14.57,461611.0,11.9421,11.9421,11.9175,11.9175,461611.0
2016-07-27 11:15:00,14.57,14.57,14.52,14.53,1488796.0,11.9175,11.9175,11.8766,11.8848,1488796.0
2016-07-27 11:20:00,14.53,14.53,14.5,14.53,925550.0,11.8848,11.8848,11.8603,11.8848,925550.0
2016-07-27 11:25:00,14.53,14.54,14.5,14.51,974690.0,11.8848,11.893,11.8603,11.8685,974690.0
2016-07-27 11:30:00,14.51,14.51,14.47,14.47,915677.0,11.8685,11.8685,11.8357,11.8357,915677.0
2016-07-27 11:35:00,14.48,14.49,14.45,14.47,791798.0,11.8439,11.8521,11.8194,11.8357,791798.0
2016-07-27 11:40:00,14.47,14.5,14.46,14.49,1016797.0,11.8357,11.8603,11.8276,11.8521,1016797.0
2016-07-27 11:45:00,14.5,14.51,14.48,14.5,559054.0,11.8603,11.8685,11.8439,11.8603,559054.0
2016-07-27 11:50:00,14.5,14.5,14.48,14.49,380029.0,11.8603,11.8603,11.8439,11.8521,380029.0
2016-07-27 11:55:00,14.49,14.5,14.48,14.49,343284.0,11.8521,11.8603,11.8439,11.8521,343284.0
2016-07-27 12:00:00,14.48,14.49,14.48,14.49,304348.0,11.8439,11.8521,11.8439,11.8521,304348.0
2016-07-27 12:05:00,14.49,14.49,14.47,14.49,533815.0,11.8521,11.8521,11.8357,11.8521,533815.0
2016-07-27 12:10:00,14.49,14.5,14.48,14.5,318044.0,11.8521,11.8603,11.8439,11.8603,318044.0
2016-07-27 12:15:00,14.5,14.52,14.49,14.5,811143.0,11.8603,11.8766,11.8521,11.8603,811143.0
2016-07-27 12:20:00,14.51,14.52,14.5,14.52,543107.0,11.8685,11.8766,11.8603,11.8766,543107.0
2016-07-27 12:25:00,14.52,14.54,14.5,14.53,1156198.0,11.8766,11.893,11.8603,11.8848,1156198.0
2016-07-27 12:30:00,14.53,14.54,14.52,14.54,452201.0,11.8848,11.893,11.8766,11.893,452201.0
2016-07-27 12:35:00,14.54,14.55,14.53,14.54,602271.0,11.893,11.9012,11.8848,11.893,602271.0
2016-07-27 12:40:00,14.54,14.55,14.54,14.54,392197.0,11.893,11.9012,11.893,11.893,392197.0
2016-07-27 12:45:00,14.54,14.56,14.53,14.54,724017.0,11.893,11.9093,11.8848,11.893,724017.0
2016-07-27 12:50:00,14.54,14.54,14.52,14.54,399391.0,11.893,11.893,11.8766,11.893,399391.0
2016-07-27 12:55:00,14.54,14.55,14.53,14.54,299290.0,11.893,11.9012,11.8848,11.893,299290.0
2016-07-27 13:00:00,14.54,14.55,14.53,14.53,275573.0,11.893,11.9012,11.8848,11.8848,275573.0
2016-07-27 13:05:00,14.54,14.55,14.53,14.55,445522.0,11.893,11.9012,11.8848,11.9012,445522.0
2016-07-27 13:10:00,14.55,14.55,14.53,14.54,597747.0,11.9012,11.9012,11.8848,11.893,597747.0
2016-07-27 13:15:00,14.54,14.55,14.5,14.5,668839.0,11.893,11.9012,11.8603,11.8603,668839.0
2016-07-27 13:20:00,14.5,14.52,14.5,14.5,353807.0,11.8603,11.8766,11.8603,11.8603,353807.0
2016-07-27 13:25:00,14.5,14.51,14.48,14.48,760864.0,11.8603,11.8685,11.8439,11.8439,760864.0
2016-07-27 13:30:00,14.48,14.49,14.48,14.49,178529.0,11.8439,11.8521,11.8439,11.8521,178529.0
2016-07-27 13:35:00,14.48,14.5,14.48,14.49,836942.0,11.8439,11.8603,11.8439,11.8521,836942.0
2016-07-27 13:40:00,14.49,14.51,14.48,14.5,447760.0,11.8521,11.8685,11.8439,11.8603,447760.0
2016-07-27 13:45:00,14.5,14.51,14.49,14.5,301154.0,11.8603,11.8685,11.8521,11.8603,301154.0
2016-07-27 13:50:00,14.49,14.5,14.48,14.48,270994.0,11.8521,11.8603,11.8439,11.8439,270994.0
2016-07-27 13:55:00,14.49,14.51,14.48,14.5,257286.0,11.8521,11.8685,11.8439,11.8603,257286.0
2016-07-27 14:00:00,14.5,14.64,14.49,14.63,4100519.0,11.8603,11.9748,11.8521,11.9666,4100519.0
2016-07-27 14:05:00,14.63,14.64,14.5,14.52,3308253.0,11.9666,11.9748,11.8603,11.8766,3308253.0
2016-07-27 14:10:00,14.52,14.55,14.49,14.5,1066641.0,11.8766,11.9012,11.8521,11.8603,1066641.0
2016-07-27 14:15:00,14.51,14.53,14.47,14.49,2035662.0,11.8685,11.8848,11.8357,11.8521,2035662.0
2016-07-27 14:20:00,14.49,14.5,14.45,14.49,1159308.0,11.8521,11.8603,11.8194,11.8521,1159308.0
2016-07-27 14:25:00,14.48,14.52,14.47,14.5,7562692.0,11.8439,11.8766,11.8357,11.8603,7562692.0
2016-07-27 14:30:00,14.5,14.52,14.48,14.52,4031029.0,11.8603,11.8766,11.8439,11.8766,4031029.0
2016-07-27 14:35:00,14.51,14.54,14.51,14.54,667983.0,11.8685,11.893,11.8685,11.893,667983.0
2016-07-27 14:40:00,14.54,14.54,14.52,14.54,466648.0,11.893,11.893,11.8766,11.893,466648.0
2016-07-27 14:45:00,14.54,14.55,14.53,14.54,459710.0,11.893,11.9012,11.8848,11.893,459710.0
2016-07-27 14:50:00,14.54,14.6,14.53,14.6,3769003.0,11.893,11.9421,11.8848,11.9421,3769003.0
2016-07-27 14:55:00,14.6,14.62,14.59,14.62,499217.0,11.9421,11.9584,11.9339,11.9584,499217.0
2016-07-27 15:00:00,14.62,14.64,14.61,14.63,1404126.0,11.9584,11.9748,11.9502,11.9666,1404126.0
2016-07-27 15:05:00,14.62,14.65,14.62,14.64,1133084.0,11.9584,11.983,11.9584,11.9748,1133084.0
2016-07-27 15:10:00,14.63,14.65,14.63,14.65,854396.0,11.9666,11.983,11.9666,11.983,854396.0
2016-07-27 15:15:00,14.65,14.66,14.64,14.65,1260959.0,11.983,11.9911,11.9748,11.983,1260959.0
2016-07-27 15:20:00,14.65,14.65,14.63,14.64,821184.0,11.983,11.983,11.9666,11.9748,821184.0
2016-07-27 15:25:00,14.64,14.64,14.61,14.62,882581.0,11.9748,11.9748,11.9502,11.9584,882581.0
2016-07-27 15:30:00,14.61,14.62,14.61,14.62,434865.0,11.9502,11.9584,11.9502,11.9584,434865.0
2016-07-27 15:35:00,14.62,14.62,14.61,14.61,254813.0,11.9584,11.9584,11.9502,11.9502,254813.0
2016-07-27 15:40:00,14.62,14.62,14.6,14.62,1199423.0,11.9584,11.9584,11.9421,11.9584,1199423.0
2016-07-27 15:45:00,14.62,14.62,14.59,14.62,4107939.0,11.9584,11.9584,11.9339,11.9584,4107939.0
2016-07-27 15:50:00,14.62,14.62,14.6,14.6,1172500.0,11.9584,11.9584,11.9421,11.9421,1172500.0
2016-07-27 15:55:00,14.61,14.63,14.6,14.62,4800433.0,11.9502,11.9666,11.9421,11.9584,4800433.0
2016-07-28 09:30:00,14.58,14.59,14.52,14.54,1912893.0,11.9257,11.9339,11.8766,11.893,1912893.0
2016-07-28 09:35:00,14.54,14.55,14.47,14.49,3094927.0,11.893,11.9012,11.8357,11.8521,3094927.0
2016-07-28 09:40:00,14.49,14.5,14.46,14.48,1458116.0,11.8521,11.8603,11.8276,11.8439,1458116.0
2016-07-28 09:45:00,14.48,14.57,14.47,14.55,1941523.0,11.8439,11.9175,11.8357,11.9012,1941523.0
2016-07-28 09:50:00,14.56,14.6,14.54,14.59,1187297.0,11.9093,11.9421,11.893,11.9339,1187297.0
2016-07-28 09:55:00,14.59,14.59,14.57,14.58,991883.0,11.9339,11.9339,11.9175,11.9257,991883.0
2016-07-28 10:00:00,14.58,14.6,14.57,14.58,1429755.0,11.9257,11.9421,11.9175,11.9257,1429755.0
2016-07-28 10:05:00,14.58,14.59,14.57,14.58,257258.0,11.9257,11.9339,11.9175,11.9257,257258.0
2016-07-28 10:10:00,14.58,14.59,14.55,14.56,676928.0,11.9257,11.9339,11.9012,11.9093,676928.0
2016-07-28 10:15:00,14.56,14.58,14.54,14.57,755426.0,11.9093,11.9257,11.893,11.9175,755426.0
2016-07-28 10:20:00,14.57,14.6,14.56,14.6,527243.0,11.9175,11.9421,11.9093,11.9421,527243.0
2016-07-28 10:25:00,14.6,14.6,14.58,14.59,801668.0,11.9421,11.9421,11.9257,11.9339,801668.0
2016-07-28 10:30:00,14.6,14.6,14.58,14.6,838975.0,11.9421,11.9421,11.9257,11.9421,838975.0
2016-07-28 10:35:00,14.6,14.6,14.56,14.58,864599.0,11.9421,11.9421,11.9093,11.9257,864599.0
2016-07-28 10:40:00,14.58,14.59,14.56,14.58,502425.0,11.9257,11.9339,11.9093,11.9257,502425.0
2016-07-28 10:45:00,14.59,14.59,14.58,14.58,223157.0,11.9339,11.9339,11.9257,11.9257,223157.0
2016-07-28 10:50:00,14.58,14.59,14.56,14.57,287811.0,11.9257,11.9339,11.9093,11.9175,287811.0
2016-07-28 10:55:00,14.56,14.57,14.53,14.54,1509355.0,11.9093,11.9175,11.8848,11.893,1509355.0
2016-07-28 11:00:00,14.54,14.56,14.53,14.55,1348202.0,11.893,11.9093,11.8848,11.9012,1348202.0
2016-07-28 11:05:00,14.55,14.56,14.54,14.55,630941.0,11.9012,11.9093,11.893,11.9012,630941.0
2016-07-28 11:10:00,14.55,14.56,14.54,14.56,301497.0,11.9012,11.9093,11.893,11.9093,301497.0
2016-07-28 11:15:00,14.56,14.57,14.55,14.56,818949.0,11.9093,11.9175,11.9012,11.9093,818949.0
2016-07-28 11:20:00,14.56,14.57,14.55,14.57,492529.0,11.9093,11.9175,11.9012,11.9175,492529.0
2016-07-28 11:25:00,14.57,14.59,14.56,14.56,894773.0,11.9175,11.9339,11.9093,11.9093,894773.0
2016-07-28 11:30:00,14.56,14.58,14.53,14.53,664173.0,11.9093,11.9257,11.8848,11.8848,664173.0
2016-07-28 11:35:00,14.53,14.56,14.53,14.56,1082286.0,11.8848,11.9093,11.8848,11.9093,1082286.0
2016-07-28 11:40:00,14.56,14.56,14.54,14.55,719636.0,11.9093,11.9093,11.893,11.9012,719636.0
2016-07-28 11:45:00,14.55,14.56,14.55,14.55,340646.0,11.9012,11.9093,11.9012,11.9012,340646.0
2016-07-28 11:50:00,14.55,14.56,14.55,14.55,181617.0,11.9012,11.9093,11.9012,11.9012,181617.0
2016-07-28 11:55:00,14.56,14.56,14.54,14.55,609681.0,11.9093,11.9093,11.893,11.9012,609681.0
2016-07-28 12:00:00,14.56,14.57,14.55,14.56,415732.0,11.9093,11.9175,11.9012,11.9093,415732.0
2016-07-28 12:05:00,14.56,14.57,14.55,14.57,268176.0,11.9093,11.9175,11.9012,11.9175,268176.0
2016-07-28 12:10:00,14.57,14.57,14.56,14.56,240206.0,11.9175,11.9175,11.9093,11.9093,240206.0
2016-07-28 12:15:00,14.56,14.57,14.55,14.56,452566.0,11.9093,11.9175,11.9012,11.9093,452566.0
2016-07-28 12:20:00,14.56,14.57,14.55,14.56,246575.0,11.9093,11.9175,11.9012,11.9093,246575.0
2016-07-28 12:25:00,14.56,14.57,14.55,14.56,400464.0,11.9093,11.9175,11.9012,11.9093,400464.0
2016-07-28 12:30:00,14.56,14.58,14.56,14.57,2704135.0,11.9093,11.9257,11.9093,11.9175,2704135.0
2016-07-28 12:35:00,14.57,14.58,14.56,14.56,191899.0,11.9175,11.9257,11.9093,11.9093,191899.0
2016-07-28 12:40:00,14.57,14.57,14.56,14.56,552281.0,11.9175,11.9175,11.9093,11.9093,552281.0
2016-07-28 12:45:00,14.56,14.58,14.56,14.57,538610.0,11.9093,11.9257,11.9093,11.9175,538610.0
2016-07-28 12:50:00,14.57,14.58,14.56,14.58,326797.0,11.9175,11.9257,11.9093,11.9257,326797.0
2016-07-28 12:55:00,14.57,14.58,14.57,14.58,223286.0,11.9175,11.9257,11.9175,11.9257,223286.0
2016-07-28 13:00:00,14.58,14.59,14.57,14.58,611796.0,11.9257,11.9339,11.9175,11.9257,611796.0
2016-07-28 13:05:00,14.59,14.59,14.58,14.59,527897.0,11.9339,11.9339,11.9257,11.9339,527897.0
2016-07-28 13:10:00,14.59,14.6,14.58,14.6,528223.0,11.9339,11.9421,11.9257,11.9421,528223.0
2016-07-28 13:15:00,14.6,14.6,14.59,14.6,164200.0,11.9421,11.9421,11.9339,11.9421,164200.0
2016-07-28 13:20:00,14.59,14.6,14.58,14.59,596145.0,11.9339,11.9421,11.9257,11.9339,596145.0
2016-07-28 13:25:00,14.59,14.6,14.58,14.6,210884.0,11.9339,11.9421,11.9257,11.9421,210884.0
2016-07-28 13:30:00,14.59,14.61,14.59,14.61,498396.0,11.9339,11.9502,11.9339,11.9502,498396.0
2016-07-28 13:35:00,14.6,14.61,14.59,14.6,638907.0,11.9421,11.9502,11.9339,11.9421,638907.0
2016-07-28 13:40:00,14.6,14.6,14.58,14.59,605447.0,11.9421,11.9421,11.9257,11.9339,605447.0
2016-07-28 13:45:00,14.59,14.59,14.57,14.57,594774.0,11.9339,11.9339,11.9175,11.9175,594774.0
2016-07-28 13:50:00,14.58,14.6,14.57,14.6,2178366.0,11.9257,11.9421,11.9175,11.9421,2178366.0
2016-07-28 13:55:00,14.6,14.61,14.59,14.61,404577.0,11.9421,11.9502,11.9339,11.9502,404577.0
2016-07-28 14:00:00,14.61,14.62,14.6,14.61,555326.0,11.9502,11.9584,11.9421,11.9502,555326.0
2016-07-28 14:05:00,14.61,14.63,14.6,14.63,1110486.0,11.9502,11.9666,11.9421,11.9666,1110486.0
2016-07-28 14:10:00,14.62,14.63,14.61,14.62,571101.0,11.9584,11.9666,11.9502,11.9584,571101.0
2016-07-28 14:15:00,14.62,14.63,14.61,14.61,663279.0,11.9584,11.9666,11.9502,11.9502,663279.0
2016-07-28 14:20:00,14.62,14.63,14.61,14.62,630865.0,11.9584,11.9666,11.9502,11.9584,630865.0
2016-07-28 14:25:00,14.62,14.63,14.61,14.62,330049.0,11.9584,11.9666,11.9502,11.9584,330049.0
2016-07-28 14:30:00,14.61,14.62,14.61,14.61,454919.0,11.9502,11.9584,11.9502,11.9502,454919.0
2016-07-28 14:35:00,14.62,14.62,14.61,14.61,345815.0,11.9584,11.9584,11.9502,11.9502,345815.0
2016-07-28 14:40:00,14.62,14.62,14.61,14.62,376654.0,11.9584,11.9584,11.9502,11.9584,376654.0
2016-07-28 14:45:00,14.62,14.62,14.6,14.6,1242685.0,11.9584,11.9584,11.9421,11.9421,1242685.0
2016-07-28 14:50:00,14.61,14.62,14.6,14.62,836210.0,11.9502,11.9584,11.9421,11.9584,836210.0
2016-07-28 14:55:00,14.62,14.62,14.6,14.6,321135.0,11.9584,11.9584,11.9421,11.9421,321135.0
2016-07-28 15:00:00,14.61,14.62,14.6,14.62,301210.0,11.9502,11.9584,11.9421,11.9584,301210.0
2016-07-28 15:05:00,14.62,14.62,14.6,14.6,509828.0,11.9584,11.9584,11.9421,11.9421,509828.0
2016-07-28 15:10:00,14.6,14.62,14.6,14.62,359450.0,11.9421,11.9584,11.9421,11.9584,359450.0
2016-07-28 15:15:00,14.61,14.63,14.61,14.63,998353.0,11.9502,11.9666,11.9502,11.9666,998353.0
2016-07-28 15:20:00,14.63,14.63,14.62,14.62,352931.0,11.9666,11.9666,11.9584,11.9584,352931.0
2016-07-28 15:25:00,14.63,14.65,14.62,14.65,737665.0,11.9666,11.983,11.9584,11.983,737665.0
2016-07-28 15:30:00,14.65,14.68,14.64,14.68,1402728.0,11.983,12.0075,11.9748,12.0075,1402728.0
2016-07-28 15:35:00,14.68,14.68,14.67,14.67,575169.0,12.0075,12.0075,11.9993,11.9993,575169.0
2016-07-28 15:40:00,14.68,14.69,14.67,14.69,1495275.0,12.0075,12.0157,11.9993,12.0157,1495275.0
2016-07-28 15:45:00,14.69,14.69,14.67,14.68,1317129.0,12.0157,12.0157,11.9993,12.0075,1317129.0
2016-07-28 15:50:00,14.68,14.68,14.67,14.67,1971592.0,12.0075,12.0075,11.9993,11.9993,1971592.0
2016-07-28 15:55:00,14.68,14.68,14.66,14.66,3287290.0,12.0075,12.0075,11.9911,11.9911,3287290.0
2016-07-29 09:30:00,14.56,14.64,14.55,14.59,2947555.0,11.9093,11.9748,11.9012,11.9339,2947555.0
2016-07-29 09:35:00,14.59,14.65,14.55,14.63,1630622.0,11.9339,11.983,11.9012,11.9666,1630622.0
2016-07-29 09:40:00,14.63,14.7,14.63,14.68,1442241.0,11.9666,12.0239,11.9666,12.0075,1442241.0
2016-07-29 09:45:00,14.69,14.69,14.64,14.65,1182207.0,12.0157,12.0157,11.9748,11.983,1182207.0
2016-07-29 09:50:00,14.64,14.65,14.56,14.56,1515830.0,11.9748,11.983,11.9093,11.9093,1515830.0
2016-07-29 09:55:00,14.56,14.58,14.55,14.56,1386072.0,11.9093,11.9257,11.9012,11.9093,1386072.0
2016-07-29 10:00:00,14.56,14.58,14.55,14.56,1337265.0,11.9093,11.9257,11.9012,11.9093,1337265.0
2016-07-29 10:05:00,14.55,14.57,14.54,14.54,869173.0,11.9012,11.9175,11.893,11.893,869173.0
2016-07-29 10:10:00,14.54,14.58,14.53,14.56,2108038.0,11.893,11.9257,11.8848,11.9093,2108038.0
2016-07-29 10:15:00,14.56,14.57,14.53,14.54,1276293.0,11.9093,11.9175,11.8848,11.893,1276293.0
2016-07-29 10:20:00,14.54,14.58,14.54,14.56,1970244.0,11.893,11.9257,11.893,11.9093,1970244.0
2016-07-29 10:25:00,14.56,14.59,14.55,14.59,512988.0,11.9093,11.9339,11.9012,11.9339,512988.0
2016-07-29 10:30:00,14.59,14.6,14.58,14.58,623060.0,11.9339,11.9421,11.9257,11.9257,623060.0
2016-07-29 10:35:00,14.59,14.62,14.58,14.61,1006928.0,11.9339,11.9584,11.9257,11.9502,1006928.0
2016-07-29 10:40:00,14.61,14.61,14.59,14.6,522036.0,11.9502,11.9502,11.9339,11.9421,522036.0
2016-07-29 10:45:00,14.6,14.61,14.59,14.6,823550.0,11.9421,11.9502,11.9339,11.9421,823550.0
2016-07-29 10:50:00,14.61,14.61,14.59,14.6,493502.0,11.9502,11.9502,11.9339,11.9421,493502.0
2016-07-29 10:55:00,14.6,14.61,14.59,14.6,431457.0,11.9421,11.9502,11.9339,11.9421,431457.0
2016-07-29 11:00:00,14.6,14.61,14.59,14.6,651377.0,11.9421,11.9502,11.9339,11.9421,651377.0
2016-07-29 11:05:00,14.6,14.62,14.59,14.61,621723.0,11.9421,11.9584,11.9339,11.9502,621723.0
2016-07-29 11:10:00,14.61,14.62,14.59,14.59,1373459.0,11.9502,11.9584,11.9339,11.9339,1373459.0
2016-07-29 11:15:00,14.6,14.64,14.59,14.63,2270903.0,11.9421,11.9748,11.9339,11.9666,2270903.0
2016-07-29 11:20:00,14.63,14.64,14.61,14.63,523658.0,11.9666,11.9748,11.9502,11.9666,523658.0
2016-07-29 11:25:00,14.62,14.63,14.6,14.6,374071.0,11.9584,11.9666,11.9421,11.9421,374071.0
2016-07-29 11:30:00,14.6,14.62,14.6,14.61,332877.0,11.9421,11.9584,11.9421,11.9502,332877.0
2016-07-29 11:35:00,14.61,14.64,14.61,14.63,655958.0,11.9502,11.9748,11.9502,11.9666,655958.0
2016-07-29 11:40:00,14.63,14.63,14.61,14.61,319136.0,11.9666,11.9666,11.9502,11.9502,319136.0
2016-07-29 11:45:00,14.62,14.63,14.61,14.61,264200.0,11.9584,11.9666,11.9502,11.9502,264200.0
2016-07-29 11:50:00,14.61,14.62,14.61,14.61,106104.0,11.9502,11.9584,11.9502,11.9502,106104.0
2016-07-29 11:55:00,14.62,14.62,14.61,14.62,143761.0,11.9584,11.9584,11.9502,11.9584,143761.0
2016-07-29 12:00:00,14.62,14.62,14.61,14.62,202766.0,11.9584,11.9584,11.9502,11.9584,202766.0
2016-07-29 12:05:00,14.62,14.63,14.61,14.62,365270.0,11.9584,11.9666,11.9502,11.9584,365270.0
2016-07-29 12:10:00,14.61,14.62,14.61,14.61,116666.0,11.9502,11.9584,11.9502,11.9502,116666.0
2016-07-29 12:15:00,14.61,14.62,14.58,14.58,587195.0,11.9502,11.9584,11.9257,11.9257,587195.0
2016-07-29 12:20:00,14.59,14.59,14.57,14.57,664424.0,11.9339,11.9339,11.9175,11.9175,664424.0
2016-07-29 12:25:00,14.57,14.58,14.57,14.57,282082.0,11.9175,11.9257,11.9175,11.9175,282082.0
2016-07-29 12:30:00,14.58,14.58,14.57,14.58,338074.0,11.9257,11.9257,11.9175,11.9257,338074.0
2016-07-29 12:35:00,14.57,14.59,14.57,14.59,366169.0,11.9175,11.9339,11.9175,11.9339,366169.0
2016-07-29 12:40:00,14.59,14.59,14.57,14.58,182315.0,11.9339,11.9339,11.9175,11.9257,182315.0
2016-07-29 12:45:00,14.57,14.58,14.54,14.54,652883.0,11.9175,11.9257,11.893,11.893,652883.0
2016-07-29 12:50:00,14.54,14.56,14.54,14.56,384640.0,11.893,11.9093,11.893,11.9093,384640.0
2016-07-29 12:55:00,14.55,14.56,14.55,14.56,151711.0,11.9012,11.9093,11.9012,11.9093,151711.0
2016-07-29 13:00:00,14.55,14.56,14.54,14.54,321306.0,11.9012,11.9093,11.893,11.893,321306.0
2016-07-29 13:05:00,14.55,14.56,14.54,14.56,470566.0,11.9012,11.9093,11.893,11.9093,470566.0
2016-07-29 13:10:00,14.56,14.56,14.55,14.56,406492.0,11.9093,11.9093,11.9012,11.9093,406492.0
2016-07-29 13:15:00,14.55,14.56,14.55,14.55,201007.0,11.9012,11.9093,11.9012,11.9012,201007.0
2016-07-29 13:20:00,14.56,14.56,14.55,14.55,69768.0,11.9093,11.9093,11.9012,11.9012,69768.0
2016-07-29 13:25:00,14.55,14.56,14.55,14.55,148319.0,11.9012,11.9093,11.9012,11.9012,148319.0
2016-07-29 13:30:00,14.56,14.56,14.55,14.56,215803.0,11.9093,11.9093,11.9012,11.9093,215803.0
2016-07-29 13:35:00,14.55,14.56,14.55,14.56,139361.0,11.9012,11.9093,11.9012,11.9093,139361.0
2016-07-29 13:40:00,14.56,14.56,14.55,14.56,264837.0,11.9093,11.9093,11.9012,11.9093,264837.0
2016-07-29 13:45:00,14.56,14.56,14.55,14.56,279720.0,11.9093,11.9093,11.9012,11.9093,279720.0
2016-07-29 13:50:00,14.56,14.56,14.55,14.55,422293.0,11.9093,11.9093,11.9012,11.9012,422293.0
2016-07-29 13:55:00,14.56,14.56,14.54,14.54,504828.0,11.9093,11.9093,11.893,11.893,504828.0
2016-07-29 14:00:00,14.54,14.55,14.54,14.54,139973.0,11.893,11.9012,11.893,11.893,139973.0
2016-07-29 14:05:00,14.55,14.55,14.54,14.55,189225.0,11.9012,11.9012,11.893,11.9012,189225.0
2016-07-29 14:10:00,14.54,14.55,14.54,14.54,149668.0,11.893,11.9012,11.893,11.893,149668.0
2016-07-29 14:15:00,14.54,14.56,14.54,14.55,476872.0,11.893,11.9093,11.893,11.9012,476872.0
2016-07-29 14:20:00,14.55,14.56,14.54,14.56,313334.0,11.9012,11.9093,11.893,11.9093,313334.0
2016-07-29 14:25:00,14.56,14.56,14.55,14.56,121384.0,11.9093,11.9093,11.9012,11.9093,121384.0
2016-07-29 14:30:00,14.56,14.56,14.54,14.54,887246.0,11.9093,11.9093,11.893,11.893,887246.0
2016-07-29 14:35:00,14.54,14.55,14.52,14.52,720291.0,11.893,11.9012,11.8766,11.8766,720291.0
2016-07-29 14:40:00,14.53,14.53,14.52,14.53,178296.0,11.8848,11.8848,11.8766,11.8848,178296.0
2016-07-29 14:45:00,14.53,14.54,14.52,14.52,604324.0,11.8848,11.893,11.8766,11.8766,604324.0
2016-07-29 14:50:00,14.52,14.54,14.52,14.54,1042350.0,11.8766,11.893,11.8766,11.893,1042350.0
2016-07-29 14:55:00,14.54,14.55,14.53,14.54,395168.0,11.893,11.9012,11.8848,11.893,395168.0
2016-07-29 15:00:00,14.54,14.54,14.52,14.53,417005.0,11.893,11.893,11.8766,11.8848,417005.0
2016-07-29 15:05:00,14.53,14.53,14.52,14.53,365853.0,11.8848,11.8848,11.8766,11.8848,365853.0
2016-07-29 15:10:00,14.53,14.54,14.52,14.53,547245.0,11.8848,11.893,11.8766,11.8848,547245.0
2016-07-29 15:15:00,14.53,14.54,14.52,14.54,408661.0,11.8848,11.893,11.8766,11.893,408661.0
2016-07-29 15:20:00,14.54,14.54,14.52,14.53,542711.0,11.893,11.893,11.8766,11.8848,542711.0
2016-07-29 15:25:00,14.53,14.53,14.52,14.53,274536.0,11.8848,11.8848,11.8766,11.8848,274536.0
2016-07-29 15:30:00,14.52,14.53,14.51,14.51,840333.0,11.8766,11.8848,11.8685,11.8685,840333.0
2016-07-29 15:35:00,14.51,14.52,14.5,14.51,755723.0,11.8685,11.8766,11.8603,11.8685,755723.0
2016-07-29 15:40:00,14.5,14.51,14.5,14.51,1103910.0,11.8603,11.8685,11.8603,11.8685,1103910.0
2016-07-29 15:45:00,14.51,14.51,14.5,14.51,682942.0,11.8685,11.8685,11.8603,11.8685,682942.0
2016-07-29 15:50:00,14.5,14.51,14.5,14.51,1047021.0,11.8603,11.8685,11.8603,11.8685,1047021.0
2016-07-29 15:55:00,14.51,14.51,14.48,14.49,5716420.0,11.8685,11.8685,11.8439,11.8521,5716420.0
2016-08-01 09:30:00,14.52,14.58,14.5,14.57,2259155.0,11.8766,11.9257,11.8603,11.9175,2259155.0
2016-08-01 09:35:00,14.57,14.6,14.55,14.56,1842428.0,11.9175,11.9421,11.9012,11.9093,1842428.0
2016-08-01 09:40:00,14.56,14.57,14.53,14.57,1565784.0,11.9093,11.9175,11.8848,11.9175,1565784.0
2016-08-01 09:45:00,14.56,14.57,14.54,14.55,1275853.0,11.9093,11.9175,11.893,11.9012,1275853.0
2016-08-01 09:50:00,14.54,14.55,14.52,14.54,895022.0,11.893,11.9012,11.8766,11.893,895022.0
2016-08-01 09:55:00,14.54,14.55,14.53,14.55,585439.0,11.893,11.9012,11.8848,11.9012,585439.0
2016-08-01 10:00:00,14.54,14.58,14.53,14.56,938051.0,11.893,11.9257,11.8848,11.9093,938051.0
2016-08-01 10:05:00,14.56,14.57,14.54,14.56,440306.0,11.9093,11.9175,11.893,11.9093,440306.0
2016-08-01 10:10:00,14.55,14.56,14.53,14.54,529509.0,11.9012,11.9093,11.8848,11.893,529509.0
2016-08-01 10:15:00,14.54,14.57,14.54,14.57,396449.0,11.893,11.9175,11.893,11.9175,396449.0
2016-08-01 10:20:00,14.57,14.57,14.51,14.51,893070.0,11.9175,11.9175,11.8685,11.8685,893070.0
2016-08-01 10:25:00,14.51,14.54,14.51,14.52,276142.0,11.8685,11.893,11.8685,11.8766,276142.0
2016-08-01 10:30:00,14.53,14.53,14.51,14.52,454067.0,11.8848,11.8848,11.8685,11.8766,454067.0
2016-08-01 10:35:00,14.51,14.52,14.49,14.5,545296.0,11.8685,11.8766,11.8521,11.8603,545296.0
2016-08-01 10:40:00,14.5,14.52,14.49,14.52,350100.0,11.8603,11.8766,11.8521,11.8766,350100.0
2016-08-01 10:45:00,14.52,14.52,14.5,14.51,388862.0,11.8766,11.8766,11.8603,11.8685,388862.0
2016-08-01 10:50:00,14.51,14.54,14.5,14.54,489327.0,11.8685,11.893,11.8603,11.893,489327.0
2016-08-01 10:55:00,14.54,14.56,14.53,14.56,331436.0,11.893,11.9093,11.8848,11.9093,331436.0
2016-08-01 11:00:00,14.55,14.56,14.54,14.56,435816.0,11.9012,11.9093,11.893,11.9093,435816.0
2016-08-01 11:05:00,14.56,14.59,14.55,14.58,968384.0,11.9093,11.9339,11.9012,11.9257,968384.0
2016-08-01 11:10:00,14.57,14.59,14.57,14.59,627201.0,11.9175,11.9339,11.9175,11.9339,627201.0
2016-08-01 11:15:00,14.59,14.6,14.58,14.58,575626.0,11.9339,11.9421,11.9257,11.9257,575626.0
2016-08-01 11:20:00,14.58,14.59,14.56,14.57,442308.0,11.9257,11.9339,11.9093,11.9175,442308.0
2016-08-01 11:25:00,14.56,14.57,14.54,14.54,776290.0,11.9093,11.9175,11.893,11.893,776290.0
2016-08-01 11:30:00,14.54,14.56,14.54,14.54,522107.0,11.893,11.9093,11.893,11.893,522107.0
2016-08-01 11:35:00,14.54,14.55,14.51,14.53,678777.0,11.893,11.9012,11.8685,11.8848,678777.0
2016-08-01 11:40:00,14.53,14.53,14.51,14.52,351776.0,11.8848,11.8848,11.8685,11.8766,351776.0
2016-08-01 11:45:00,14.52,14.53,14.51,14.51,390904.0,11.8766,11.8848,11.8685,11.8685,390904.0
2016-08-01 11:50:00,14.51,14.52,14.45,14.46,1222579.0,11.8685,11.8766,11.8194,11.8276,1222579.0
2016-08-01 11:55:00,14.46,14.46,14.45,14.45,342971.0,11.8276,11.8276,11.8194,11.8194,342971.0
2016-08-01 12:00:00,14.45,14.46,14.45,14.46,309065.0,11.8194,11.8276,11.8194,11.8276,309065.0
2016-08-01 12:05:00,14.46,14.46,14.42,14.43,779761.0,11.8276,11.8276,11.7948,11.803,779761.0
2016-08-01 12:10:00,14.42,14.43,14.37,14.38,1441205.0,11.7948,11.803,11.7539,11.7621,1441205.0
2016-08-01 12:15:00,14.38,14.43,14.37,14.41,1773155.0,11.7621,11.803,11.7539,11.7867,1773155.0
2016-08-01 12:20:00,14.42,14.42,14.4,14.41,383767.0,11.7948,11.7948,11.7785,11.7867,383767.0
2016-08-01 12:25:00,14.41,14.41,14.38,14.39,530367.0,11.7867,11.7867,11.7621,11.7703,530367.0
2016-08-01 12:30:00,14.38,14.39,14.35,14.36,1149681.0,11.7621,11.7703,11.7376,11.7458,1149681.0
2016-08-01 12:35:00,14.35,14.39,14.35,14.38,391163.0,11.7376,11.7703,11.7376,11.7621,391163.0
2016-08-01 12:40:00,14.39,14.39,14.36,14.38,586657.0,11.7703,11.7703,11.7458,11.7621,586657.0
2016-08-01 12:45:00,14.38,14.39,14.37,14.38,403441.0,11.7621,11.7703,11.7539,11.7621,403441.0
2016-08-01 12:50:00,14.38,14.38,14.37,14.38,277087.0,11.7621,11.7621,11.7539,11.7621,277087.0
2016-08-01 12:55:00,14.38,14.38,14.36,14.37,441863.0,11.7621,11.7621,11.7458,11.7539,441863.0
2016-08-01 13:00:00,14.36,14.38,14.35,14.36,591522.0,11.7458,11.7621,11.7376,11.7458,591522.0
2016-08-01 13:05:00,14.36,14.38,14.35,14.38,395640.0,11.7458,11.7621,11.7376,11.7621,395640.0
2016-08-01 13:10:00,14.38,14.39,14.37,14.38,645256.0,11.7621,11.7703,11.7539,11.7621,645256.0
2016-08-01 13:15:00,14.39,14.39,14.38,14.39,196822.0,11.7703,11.7703,11.7621,11.7703,196822.0
2016-08-01 13:20:00,14.39,14.39,14.38,14.39,209737.0,11.7703,11.7703,11.7621,11.7703,209737.0
2016-08-01 13:25:00,14.39,14.41,14.38,14.39,789508.0,11.7703,11.7867,11.7621,11.7703,789508.0
2016-08-01 13:30:00,14.39,14.39,14.36,14.38,593906.0,11.7703,11.7703,11.7458,11.7621,593906.0
2016-08-01 13:35:00,14.38,14.4,14.37,14.4,349307.0,11.7621,11.7785,11.7539,11.7785,349307.0
2016-08-01 13:40:00,14.4,14.4,14.37,14.39,812396.0,11.7785,11.7785,11.7539,11.7703,812396.0
2016-08-01 13:45:00,14.4,14.4,14.38,14.39,349008.0,11.7785,11.7785,11.7621,11.7703,349008.0
2016-08-01 13:50:00,14.39,14.39,14.37,14.38,227489.0,11.7703,11.7703,11.7539,11.7621,227489.0
2016-08-01 13:55:00,14.38,14.4,14.37,14.4,460115.0,11.7621,11.7785,11.7539,11.7785,460115.0
2016-08-01 14:00:00,14.4,14.41,14.38,14.4,843302.0,11.7785,11.7867,11.7621,11.7785,843302.0
2016-08-01 14:05:00,14.4,14.41,14.39,14.39,386598.0,11.7785,11.7867,11.7703,11.7703,386598.0
2016-08-01 14:10:00,14.4,14.4,14.38,14.38,424925.0,11.7785,11.7785,11.7621,11.7621,424925.0
2016-08-01 14:15:00,14.38,14.39,14.38,14.38,124669.0,11.7621,11.7703,11.7621,11.7621,124669.0
2016-08-01 14:20:00,14.38,14.39,14.36,14.38,537769.0,11.7621,11.7703,11.7458,11.7621,537769.0
2016-08-01 14:25:00,14.38,14.38,14.35,14.35,543802.0,11.7621,11.7621,11.7376,11.7376,543802.0
2016-08-01 14:30:00,14.36,14.37,14.35,14.36,362496.0,11.7458,11.7539,11.7376,11.7458,362496.0
2016-08-01 14:35:00,14.36,14.37,14.35,14.37,275022.0,11.7458,11.7539,11.7376,11.7539,275022.0
2016-08-01 14:40:00,14.36,14.37,14.35,14.35,356396.0,11.7458,11.7539,11.7376,11.7376,356396.0
2016-08-01 14:45:00,14.35,14.37,14.35,14.36,482393.0,11.7376,11.7539,11.7376,11.7458,482393.0
2016-08-01 14:50:00,14.36,14.36,14.34,14.34,389856.0,11.7458,11.7458,11.7294,11.7294,389856.0
2016-08-01 14:55:00,14.34,14.36,14.34,14.36,753322.0,11.7294,11.7458,11.7294,11.7458,753322.0
2016-08-01 15:00:00,14.35,14.36,14.32,14.34,1076434.0,11.7376,11.7458,11.713,11.7294,1076434.0
2016-08-01 15:05:00,14.34,14.34,14.32,14.33,631983.0,11.7294,11.7294,11.713,11.7212,631983.0
2016-08-01 15:10:00,14.32,14.35,14.32,14.32,748434.0,11.713,11.7376,11.713,11.713,748434.0
2016-08-01 15:15:00,14.32,14.33,14.28,14.28,1782650.0,11.713,11.7212,11.6803,11.6803,1782650.0
2016-08-01 15:20:00,14.29,14.29,14.26,14.29,1022108.0,11.6885,11.6885,11.664,11.6885,1022108.0
2016-08-01 15:25:00,14.28,14.29,14.27,14.27,466198.0,11.6803,11.6885,11.6721,11.6721,466198.0
2016-08-01 15:30:00,14.27,14.29,14.27,14.28,620649.0,11.6721,11.6885,11.6721,11.6803,620649.0
2016-08-01 15:35:00,14.29,14.29,14.26,14.28,1302147.0,11.6885,11.6885,11.664,11.6803,1302147.0
2016-08-01 15:40:00,14.28,14.32,14.27,14.3,1539880.0,11.6803,11.713,11.6721,11.6967,1539880.0
2016-08-01 15:45:00,14.31,14.32,14.3,14.31,1023065.0,11.7049,11.713,11.6967,11.7049,1023065.0
2016-08-01 15:50:00,14.3,14.31,14.28,14.29,1071457.0,11.6967,11.7049,11.6803,11.6885,1071457.0
2016-08-01 15:55:00,14.29,14.32,14.28,14.32,3189895.0,11.6885,11.713,11.6803,11.713,3189895.0
2016-08-02 09:30:00,14.28,14.42,14.26,14.4,3409618.0,11.6803,11.7948,11.664,11.7785,3409618.0
2016-08-02 09:35:00,14.41,14.45,14.36,14.38,1938648.0,11.7867,11.8194,11.7458,11.7621,1938648.0
2016-08-02 09:40:00,14.37,14.39,14.3,14.36,2017198.0,11.7539,11.7703,11.6967,11.7458,2017198.0
2016-08-02 09:45:00,14.37,14.44,14.36,14.43,2690207.0,11.7539,11.8112,11.7458,11.803,2690207.0
2016-08-02 09:50:00,14.42,14.44,14.32,14.33,1966847.0,11.7948,11.8112,11.713,11.7212,1966847.0
2016-08-02 09:55:00,14.34,14.37,14.31,14.33,1232002.0,11.7294,11.7539,11.7049,11.7212,1232002.0
2016-08-02 10:00:00,14.33,14.38,14.33,14.36,967626.0,11.7212,11.7621,11.7212,11.7458,967626.0
2016-08-02 10:05:00,14.36,14.37,14.31,14.32,728444.0,11.7458,11.7539,11.7049,11.713,728444.0
2016-08-02 10:10:00,14.32,14.32,14.27,14.29,1330915.0,11.713,11.713,11.6721,11.6885,1330915.0
2016-08-02 10:15:00,14.29,14.31,14.25,14.26,1420657.0,11.6885,11.7049,11.6558,11.664,1420657.0
2016-08-02 10:20:00,14.26,14.29,14.25,14.28,605185.0,11.664,11.6885,11.6558,11.6803,605185.0
2016-08-02 10:25:00,14.28,14.29,14.26,14.29,613640.0,11.6803,11.6885,11.664,11.6885,613640.0
2016-08-02 10:30:00,14.29,14.29,14.27,14.28,710038.0,11.6885,11.6885,11.6721,11.6803,710038.0
2016-08-02 10:35:00,14.28,14.29,14.26,14.26,680001.0,11.6803,11.6885,11.664,11.664,680001.0
2016-08-02 10:40:00,14.26,14.27,14.23,14.24,974016.0,11.664,11.6721,11.6394,11.6476,974016.0
2016-08-02 10:45:00,14.24,14.24,14.2,14.21,1709182.0,11.6476,11.6476,11.6149,11.6231,1709182.0
2016-08-02 10:50:00,14.21,14.22,14.2,14.21,661036.0,11.6231,11.6312,11.6149,11.6231,661036.0
2016-08-02 10:55:00,14.21,14.22,14.16,14.18,1726738.0,11.6231,11.6312,11.5822,11.5985,1726738.0
2016-08-02 11:00:00,14.17,14.19,14.16,14.17,1218246.0,11.5903,11.6067,11.5822,11.5903,1218246.0
2016-08-02 11:05:00,14.17,14.19,14.16,14.19,920849.0,11.5903,11.6067,11.5822,11.6067,920849.0
2016-08-02 11:10:00,14.19,14.22,14.18,14.22,635790.0,11.6067,11.6312,11.5985,11.6312,635790.0
2016-08-02 11:15:00,14.22,14.24,14.21,14.21,992867.0,11.6312,11.6476,11.6231,11.6231,992867.0
2016-08-02 11:20:00,14.21,14.27,14.2,14.26,1409517.0,11.6231,11.6721,11.6149,11.664,1409517.0
2016-08-02 11:25:00,14.26,14.27,14.24,14.25,673100.0,11.664,11.6721,11.6476,11.6558,673100.0
2016-08-02 11:30:00,14.24,14.25,14.22,14.22,557033.0,11.6476,11.6558,11.6312,11.6312,557033.0
2016-08-02 11:35:00,14.22,14.22,14.16,14.17,1502246.0,11.6312,11.6312,11.5822,11.5903,1502246.0
2016-08-02 11:40:00,14.17,14.18,14.16,14.18,458292.0,11.5903,11.5985,11.5822,11.5985,458292.0
2016-08-02 11:45:00,14.18,14.21,14.17,14.21,728248.0,11.5985,11.6231,11.5903,11.6231,728248.0
2016-08-02 11:50:00,14.2,14.21,14.18,14.21,854722.0,11.6149,11.6231,11.5985,11.6231,854722.0
2016-08-02 11:55:00,14.21,14.21,14.19,14.2,443835.0,11.6231,11.6231,11.6067,11.6149,443835.0
2016-08-02 12:00:00,14.19,14.2,14.19,14.2,192885.0,11.6067,11.6149,11.6067,11.6149,192885.0
2016-08-02 12:05:00,14.19,14.21,14.18,14.21,531084.0,11.6067,11.6231,11.5985,11.6231,531084.0
2016-08-02 12:10:00,14.21,14.22,14.2,14.21,448070.0,11.6231,11.6312,11.6149,11.6231,448070.0
2016-08-02 12:15:00,14.22,14.24,14.21,14.23,456598.0,11.6312,11.6476,11.6231,11.6394,456598.0
2016-08-02 12:20:00,14.22,14.25,14.22,14.25,572478.0,11.6312,11.6558,11.6312,11.6558,572478.0
2016-08-02 12:25:00,14.25,14.25,14.21,14.21,399943.0,11.6558,11.6558,11.6231,11.6231,399943.0
2016-08-02 12:30:00,14.21,14.23,14.21,14.22,362122.0,11.6231,11.6394,11.6231,11.6312,362122.0
2016-08-02 12:35:00,14.21,14.22,14.2,14.2,292598.0,11.6231,11.6312,11.6149,11.6149,292598.0
2016-08-02 12:40:00,14.21,14.22,14.2,14.2,284452.0,11.6231,11.6312,11.6149,11.6149,284452.0
2016-08-02 12:45:00,14.2,14.22,14.2,14.2,227834.0,11.6149,11.6312,11.6149,11.6149,227834.0
2016-08-02 12:50:00,14.21,14.21,14.17,14.17,793227.0,11.6231,11.6231,11.5903,11.5903,793227.0
2016-08-02 12:55:00,14.16,14.17,14.15,14.16,524685.0,11.5822,11.5903,11.574,11.5822,524685.0
2016-08-02 13:00:00,14.16,14.17,14.14,14.15,1190943.0,11.5822,11.5903,11.5658,11.574,1190943.0
2016-08-02 13:05:00,14.15,14.15,14.11,14.13,1174651.0,11.574,11.574,11.5413,11.5576,1174651.0
2016-08-02 13:10:00,14.12,14.15,14.11,14.14,976327.0,11.5494,11.574,11.5413,11.5658,976327.0
2016-08-02 13:15:00,14.14,14.14,14.12,14.12,497127.0,11.5658,11.5658,11.5494,11.5494,497127.0
2016-08-02 13:20:00,14.12,14.14,14.12,14.14,314660.0,11.5494,11.5658,11.5494,11.5658,314660.0
2016-08-02 13:25:00,14.13,14.15,14.13,14.15,384435.0,11.5576,11.574,11.5576,11.574,384435.0
2016-08-02 13:30:00,14.15,14.16,14.14,14.14,424407.0,11.574,11.5822,11.5658,11.5658,424407.0
2016-08-02 13:35:00,14.14,14.16,14.13,14.13,486904.0,11.5658,11.5822,11.5576,11.5576,486904.0
2016-08-02 13:40:00,14.13,14.13,14.09,14.1,925498.0,11.5576,11.5576,11.5249,11.5331,925498.0
2016-08-02 13:45:00,14.1,14.13,14.1,14.12,665209.0,11.5331,11.5576,11.5331,11.5494,665209.0
2016-08-02 13:50:00,14.12,14.14,14.11,14.14,533953.0,11.5494,11.5658,11.5413,11.5658,533953.0
2016-08-02 13:55:00,14.13,14.14,14.11,14.11,405351.0,11.5576,11.5658,11.5413,11.5413,405351.0
2016-08-02 14:00:00,14.12,14.15,14.11,14.15,594339.0,11.5494,11.574,11.5413,11.574,594339.0
2016-08-02 14:05:00,14.15,14.17,14.14,14.16,751788.0,11.574,11.5903,11.5658,11.5822,751788.0
2016-08-02 14:10:00,14.17,14.18,14.16,14.16,795953.0,11.5903,11.5985,11.5822,11.5822,795953.0
2016-08-02 14:15:00,14.17,14.17,14.15,14.15,493868.0,11.5903,11.5903,11.574,11.574,493868.0
2016-08-02 14:20:00,14.15,14.17,14.13,14.17,855771.0,11.574,11.5903,11.5576,11.5903,855771.0
2016-08-02 14:25:00,14.17,14.18,14.16,14.16,442224.0,11.5903,11.5985,11.5822,11.5822,442224.0
2016-08-02 14:30:00,14.17,14.17,14.14,14.14,669782.0,11.5903,11.5903,11.5658,11.5658,669782.0
2016-08-02 14:35:00,14.14,14.16,14.14,14.14,594283.0,11.5658,11.5822,11.5658,11.5658,594283.0
2016-08-02 14:40:00,14.14,14.17,14.14,14.17,749198.0,11.5658,11.5903,11.5658,11.5903,749198.0
2016-08-02 14:45:00,14.17,14.17,14.16,14.17,433804.0,11.5903,11.5903,11.5822,11.5903,433804.0
2016-08-02 14:50:00,14.16,14.17,14.14,14.15,768655.0,11.5822,11.5903,11.5658,11.574,768655.0
2016-08-02 14:55:00,14.14,14.14,14.12,14.14,574916.0,11.5658,11.5658,11.5494,11.5658,574916.0
2016-08-02 15:00:00,14.14,14.16,14.13,14.15,479541.0,11.5658,11.5822,11.5576,11.574,479541.0
2016-08-02 15:05:00,14.15,14.16,14.13,14.15,547153.0,11.574,11.5822,11.5576,11.574,547153.0
2016-08-02 15:10:00,14.16,14.16,14.13,14.15,996032.0,11.5822,11.5822,11.5576,11.574,996032.0
2016-08-02 15:15:00,14.15,14.16,14.14,14.15,483380.0,11.574,11.5822,11.5658,11.574,483380.0
2016-08-02 15:20:00,14.16,14.18,14.15,14.18,474657.0,11.5822,11.5985,11.574,11.5985,474657.0
2016-08-02 15:25:00,14.18,14.18,14.15,14.16,982218.0,11.5985,11.5985,11.574,11.5822,982218.0
2016-08-02 15:30:00,14.16,14.17,14.15,14.15,743638.0,11.5822,11.5903,11.574,11.574,743638.0
2016-08-02 15:35:00,14.16,14.17,14.15,14.17,905180.0,11.5822,11.5903,11.574,11.5903,905180.0
2016-08-02 15:40:00,14.17,14.17,14.14,14.16,1332644.0,11.5903,11.5903,11.5658,11.5822,1332644.0
2016-08-02 15:45:00,14.17,14.18,14.15,14.17,1158220.0,11.5903,11.5985,11.574,11.5903,1158220.0
2016-08-02 15:50:00,14.17,14.18,14.16,14.16,1825168.0,11.5903,11.5985,11.5822,11.5822,1825168.0
2016-08-02 15:55:00,14.16,14.17,14.13,14.13,3452127.0,11.5822,11.5903,11.5576,11.5576,3452127.0
2016-08-03 09:30:00,14.11,14.27,14.09,14.26,3133160.0,11.5413,11.6721,11.5249,11.664,3133160.0
2016-08-03 09:35:00,14.27,14.34,14.25,14.34,2307554.0,11.6721,11.7294,11.6558,11.7294,2307554.0
2016-08-03 09:40:00,14.34,14.34,14.31,14.32,1226721.0,11.7294,11.7294,11.7049,11.713,1226721.0
2016-08-03 09:45:00,14.33,14.35,14.31,14.35,1045927.0,11.7212,11.7376,11.7049,11.7376,1045927.0
2016-08-03 09:50:00,14.35,14.38,14.34,14.38,1386368.0,11.7376,11.7621,11.7294,11.7621,1386368.0
2016-08-03 09:55:00,14.37,14.38,14.35,14.36,552819.0,11.7539,11.7621,11.7376,11.7458,552819.0
2016-08-03 10:00:00,14.36,14.37,14.32,14.35,1536098.0,11.7458,11.7539,11.713,11.7376,1536098.0
2016-08-03 10:05:00,14.36,14.38,14.35,14.36,1017390.0,11.7458,11.7621,11.7376,11.7458,1017390.0
2016-08-03 10:10:00,14.36,14.42,14.35,14.42,1731823.0,11.7458,11.7948,11.7376,11.7948,1731823.0
2016-08-03 10:15:00,14.41,14.45,14.41,14.42,1623251.0,11.7867,11.8194,11.7867,11.7948,1623251.0
2016-08-03 10:20:00,14.43,14.44,14.42,14.42,432486.0,11.803,11.8112,11.7948,11.7948,432486.0
2016-08-03 10:25:00,14.43,14.43,14.39,14.4,1066138.0,11.803,11.803,11.7703,11.7785,1066138.0
2016-08-03 10:30:00,14.39,14.43,14.35,14.43,1434390.0,11.7703,11.803,11.7376,11.803,1434390.0
2016-08-03 10:35:00,14.43,14.43,14.39,14.39,979468.0,11.803,11.803,11.7703,11.7703,979468.0
2016-08-03 10:40:00,14.4,14.4,14.37,14.38,787836.0,11.7785,11.7785,11.7539,11.7621,787836.0
2016-08-03 10:45:00,14.38,14.4,14.37,14.4,652235.0,11.7621,11.7785,11.7539,11.7785,652235.0
2016-08-03 10:50:00,14.4,14.42,14.39,14.41,625431.0,11.7785,11.7948,11.7703,11.7867,625431.0
2016-08-03 10:55:00,14.41,14.42,14.39,14.4,960539.0,11.7867,11.7948,11.7703,11.7785,960539.0
2016-08-03 11:00:00,14.39,14.4,14.36,14.38,897686.0,11.7703,11.7785,11.7458,11.7621,897686.0
2016-08-03 11:05:00,14.38,14.42,14.37,14.41,1129343.0,11.7621,11.7948,11.7539,11.7867,1129343.0
2016-08-03 11:10:00,14.41,14.41,14.4,14.41,328077.0,11.7867,11.7867,11.7785,11.7867,328077.0
2016-08-03 11:15:00,14.41,14.42,14.4,14.41,272488.0,11.7867,11.7948,11.7785,11.7867,272488.0
2016-08-03 11:20:00,14.42,14.45,14.41,14.45,1214936.0,11.7948,11.8194,11.7867,11.8194,1214936.0
2016-08-03 11:25:00,14.45,14.46,14.44,14.46,989755.0,11.8194,11.8276,11.8112,11.8276,989755.0
2016-08-03 11:30:00,14.45,14.47,14.45,14.47,359933.0,11.8194,11.8357,11.8194,11.8357,359933.0
2016-08-03 11:35:00,14.46,14.47,14.44,14.45,779253.0,11.8276,11.8357,11.8112,11.8194,779253.0
2016-08-03 11:40:00,14.46,14.46,14.45,14.46,441726.0,11.8276,11.8276,11.8194,11.8276,441726.0
2016-08-03 11:45:00,14.45,14.46,14.44,14.46,707295.0,11.8194,11.8276,11.8112,11.8276,707295.0
2016-08-03 11:50:00,14.46,14.46,14.45,14.46,547733.0,11.8276,11.8276,11.8194,11.8276,547733.0
2016-08-03 11:55:00,14.46,14.46,14.45,14.46,252269.0,11.8276,11.8276,11.8194,11.8276,252269.0
2016-08-03 12:00:00,14.46,14.47,14.45,14.46,573414.0,11.8276,11.8357,11.8194,11.8276,573414.0
2016-08-03 12:05:00,14.46,14.47,14.45,14.46,756411.0,11.8276,11.8357,11.8194,11.8276,756411.0
2016-08-03 12:10:00,14.46,14.46,14.45,14.45,321964.0,11.8276,11.8276,11.8194,11.8194,321964.0
2016-08-03 12:15:00,14.46,14.46,14.45,14.46,186066.0,11.8276,11.8276,11.8194,11.8276,186066.0
2016-08-03 12:20:00,14.46,14.46,14.43,14.43,484962.0,11.8276,11.8276,11.803,11.803,484962.0
2016-08-03 12:25:00,14.44,14.46,14.43,14.45,753206.0,11.8112,11.8276,11.803,11.8194,753206.0
2016-08-03 12:30:00,14.45,14.46,14.43,14.43,330845.0,11.8194,11.8276,11.803,11.803,330845.0
2016-08-03 12:35:00,14.44,14.46,14.43,14.46,680455.0,11.8112,11.8276,11.803,11.8276,680455.0
2016-08-03 12:40:00,14.46,14.46,14.44,14.46,596313.0,11.8276,11.8276,11.8112,11.8276,596313.0
2016-08-03 12:45:00,14.46,14.46,14.44,14.44,201238.0,11.8276,11.8276,11.8112,11.8112,201238.0
2016-08-03 12:50:00,14.45,14.45,14.43,14.43,232527.0,11.8194,11.8194,11.803,11.803,232527.0
2016-08-03 12:55:00,14.44,14.45,14.43,14.45,293967.0,11.8112,11.8194,11.803,11.8194,293967.0
2016-08-03 13:00:00,14.44,14.45,14.43,14.44,300928.0,11.8112,11.8194,11.803,11.8112,300928.0
2016-08-03 13:05:00,14.44,14.45,14.44,14.45,79400.0,11.8112,11.8194,11.8112,11.8194,79400.0
2016-08-03 13:10:00,14.45,14.45,14.44,14.45,220504.0,11.8194,11.8194,11.8112,11.8194,220504.0
2016-08-03 13:15:00,14.44,14.46,14.44,14.46,481591.0,11.8112,11.8276,11.8112,11.8276,481591.0
2016-08-03 13:20:00,14.46,14.46,14.45,14.46,290035.0,11.8276,11.8276,11.8194,11.8276,290035.0
2016-08-03 13:25:00,14.46,14.47,14.45,14.46,311220.0,11.8276,11.8357,11.8194,11.8276,311220.0
2016-08-03 13:30:00,14.46,14.47,14.46,14.46,126971.0,11.8276,11.8357,11.8276,11.8276,126971.0
2016-08-03 13:35:00,14.46,14.47,14.45,14.46,311134.0,11.8276,11.8357,11.8194,11.8276,311134.0
2016-08-03 13:40:00,14.45,14.46,14.44,14.44,258632.0,11.8194,11.8276,11.8112,11.8112,258632.0
2016-08-03 13:45:00,14.44,14.45,14.42,14.42,425943.0,11.8112,11.8194,11.7948,11.7948,425943.0
2016-08-03 13:50:00,14.42,14.43,14.4,14.41,397474.0,11.7948,11.803,11.7785,11.7867,397474.0
2016-08-03 13:55:00,14.4,14.43,14.4,14.43,373983.0,11.7785,11.803,11.7785,11.803,373983.0
2016-08-03 14:00:00,14.43,14.44,14.42,14.44,255405.0,11.803,11.8112,11.7948,11.8112,255405.0
2016-08-03 14:05:00,14.44,14.44,14.42,14.43,359162.0,11.8112,11.8112,11.7948,11.803,359162.0
2016-08-03 14:10:00,14.44,14.44,14.42,14.43,220096.0,11.8112,11.8112,11.7948,11.803,220096.0
2016-08-03 14:15:00,14.42,14.45,14.42,14.43,1004131.0,11.7948,11.8194,11.7948,11.803,1004131.0
2016-08-03 14:20:00,14.43,14.45,14.42,14.44,621540.0,11.803,11.8194,11.7948,11.8112,621540.0
2016-08-03 14:25:00,14.44,14.44,14.41,14.42,429889.0,11.8112,11.8112,11.7867,11.7948,429889.0
2016-08-03 14:30:00,14.41,14.42,14.4,14.42,389809.0,11.7867,11.7948,11.7785,11.7948,389809.0
2016-08-03 14:35:00,14.42,14.43,14.41,14.43,318765.0,11.7948,11.803,11.7867,11.803,318765.0
2016-08-03 14:40:00,14.42,14.43,14.42,14.42,134882.0,11.7948,11.803,11.7948,11.7948,134882.0
2016-08-03 14:45:00,14.43,14.43,14.39,14.39,3794497.0,11.803,11.803,11.7703,11.7703,3794497.0
2016-08-03 14:50:00,14.4,14.41,14.38,14.41,735978.0,11.7785,11.7867,11.7621,11.7867,735978.0
2016-08-03 14:55:00,14.41,14.41,14.4,14.41,240633.0,11.7867,11.7867,11.7785,11.7867,240633.0
2016-08-03 15:00:00,14.4,14.41,14.4,14.41,210202.0,11.7785,11.7867,11.7785,11.7867,210202.0
2016-08-03 15:05:00,14.41,14.42,14.4,14.42,1118718.0,11.7867,11.7948,11.7785,11.7948,1118718.0
2016-08-03 15:10:00,14.42,14.43,14.41,14.43,318492.0,11.7948,11.803,11.7867,11.803,318492.0
2016-08-03 15:15:00,14.43,14.43,14.42,14.42,179785.0,11.803,11.803,11.7948,11.7948,179785.0
2016-08-03 15:20:00,14.43,14.43,14.42,14.43,276516.0,11.803,11.803,11.7948,11.803,276516.0
2016-08-03 15:25:00,14.43,14.45,14.42,14.45,640441.0,11.803,11.8194,11.7948,11.8194,640441.0
2016-08-03 15:30:00,14.45,14.45,14.43,14.44,1043345.0,11.8194,11.8194,11.803,11.8112,1043345.0
2016-08-03 15:35:00,14.44,14.44,14.43,14.44,352141.0,11.8112,11.8112,11.803,11.8112,352141.0
2016-08-03 15:40:00,14.44,14.44,14.43,14.44,490889.0,11.8112,11.8112,11.803,11.8112,490889.0
2016-08-03 15:45:00,14.43,14.45,14.43,14.45,1111650.0,11.803,11.8194,11.803,11.8194,1111650.0
2016-08-03 15:50:00,14.45,14.46,14.44,14.46,1695589.0,11.8194,11.8276,11.8112,11.8276,1695589.0
2016-08-03 15:55:00,14.46,14.48,14.45,14.48,4016113.0,11.8276,11.8439,11.8194,11.8439,4016113.0
2016-08-04 09:30:00,14.48,14.49,14.41,14.45,1589216.0,11.8439,11.8521,11.7867,11.8194,1589216.0
2016-08-04 09:35:00,14.44,14.49,14.43,14.49,1410834.0,11.8112,11.8521,11.803,11.8521,1410834.0
2016-08-04 09:40:00,14.49,14.54,14.43,14.5,2369431.0,11.8521,11.893,11.803,11.8603,2369431.0
2016-08-04 09:45:00,14.49,14.52,14.45,14.45,933439.0,11.8521,11.8766,11.8194,11.8194,933439.0
2016-08-04 09:50:00,14.45,14.48,14.45,14.46,518907.0,11.8194,11.8439,11.8194,11.8276,518907.0
2016-08-04 09:55:00,14.45,14.46,14.41,14.42,929053.0,11.8194,11.8276,11.7867,11.7948,929053.0
2016-08-04 10:00:00,14.42,14.44,14.38,14.44,1415032.0,11.7948,11.8112,11.7621,11.8112,1415032.0
2016-08-04 10:05:00,14.44,14.46,14.4,14.42,751383.0,11.8112,11.8276,11.7785,11.7948,751383.0
2016-08-04 10:10:00,14.41,14.42,14.4,14.41,714422.0,11.7867,11.7948,11.7785,11.7867,714422.0
2016-08-04 10:15:00,14.41,14.44,14.39,14.44,797203.0,11.7867,11.8112,11.7703,11.8112,797203.0
2016-08-04 10:20:00,14.43,14.44,14.41,14.42,419166.0,11.803,11.8112,11.7867,11.7948,419166.0
2016-08-04 10:25:00,14.42,14.44,14.41,14.41,998697.0,11.7948,11.8112,11.7867,11.7867,998697.0
2016-08-04 10:30:00,14.41,14.43,14.4,14.4,819244.0,11.7867,11.803,11.7785,11.7785,819244.0
2016-08-04 10:35:00,14.4,14.43,14.4,14.42,1078796.0,11.7785,11.803,11.7785,11.7948,1078796.0
2016-08-04 10:40:00,14.42,14.42,14.37,14.4,1001122.0,11.7948,11.7948,11.7539,11.7785,1001122.0
2016-08-04 10:45:00,14.4,14.4,14.39,14.4,267234.0,11.7785,11.7785,11.7703,11.7785,267234.0
2016-08-04 10:50:00,14.39,14.42,14.38,14.39,393024.0,11.7703,11.7948,11.7621,11.7703,393024.0
2016-08-04 10:55:00,14.39,14.42,14.38,14.41,511836.0,11.7703,11.7948,11.7621,11.7867,511836.0
2016-08-04 11:00:00,14.41,14.41,14.39,14.4,322519.0,11.7867,11.7867,11.7703,11.7785,322519.0
2016-08-04 11:05:00,14.4,14.42,14.39,14.42,841999.0,11.7785,11.7948,11.7703,11.7948,841999.0
2016-08-04 11:10:00,14.42,14.42,14.38,14.39,527675.0,11.7948,11.7948,11.7621,11.7703,527675.0
2016-08-04 11:15:00,14.39,14.39,14.36,14.37,844286.0,11.7703,11.7703,11.7458,11.7539,844286.0
2016-08-04 11:20:00,14.38,14.4,14.37,14.38,368300.0,11.7621,11.7785,11.7539,11.7621,368300.0
2016-08-04 11:25:00,14.39,14.39,14.38,14.38,113854.0,11.7703,11.7703,11.7621,11.7621,113854.0
2016-08-04 11:30:00,14.38,14.39,14.37,14.39,367833.0,11.7621,11.7703,11.7539,11.7703,367833.0
2016-08-04 11:35:00,14.39,14.4,14.37,14.4,225762.0,11.7703,11.7785,11.7539,11.7785,225762.0
2016-08-04 11:40:00,14.4,14.41,14.39,14.41,389447.0,11.7785,11.7867,11.7703,11.7867,389447.0
2016-08-04 11:45:00,14.41,14.42,14.4,14.4,289515.0,11.7867,11.7948,11.7785,11.7785,289515.0
2016-08-04 11:50:00,14.41,14.42,14.4,14.41,670961.0,11.7867,11.7948,11.7785,11.7867,670961.0
2016-08-04 11:55:00,14.4,14.43,14.4,14.43,269652.0,11.7785,11.803,11.7785,11.803,269652.0
2016-08-04 12:00:00,14.43,14.44,14.42,14.44,400159.0,11.803,11.8112,11.7948,11.8112,400159.0
2016-08-04 12:05:00,14.44,14.46,14.43,14.43,445359.0,11.8112,11.8276,11.803,11.803,445359.0
2016-08-04 12:10:00,14.44,14.46,14.43,14.46,353438.0,11.8112,11.8276,11.803,11.8276,353438.0
2016-08-04 12:15:00,14.46,14.46,14.44,14.44,499794.0,11.8276,11.8276,11.8112,11.8112,499794.0
2016-08-04 12:20:00,14.45,14.45,14.44,14.45,175937.0,11.8194,11.8194,11.8112,11.8194,175937.0
2016-08-04 12:25:00,14.45,14.45,14.44,14.45,421765.0,11.8194,11.8194,11.8112,11.8194,421765.0
2016-08-04 12:30:00,14.45,14.45,14.43,14.43,346434.0,11.8194,11.8194,11.803,11.803,346434.0
2016-08-04 12:35:00,14.43,14.44,14.43,14.44,74602.0,11.803,11.8112,11.803,11.8112,74602.0
2016-08-04 12:40:00,14.44,14.44,14.42,14.42,304010.0,11.8112,11.8112,11.7948,11.7948,304010.0
2016-08-04 12:45:00,14.42,14.43,14.41,14.42,244255.0,11.7948,11.803,11.7867,11.7948,244255.0
2016-08-04 12:50:00,14.42,14.43,14.41,14.43,159671.0,11.7948,11.803,11.7867,11.803,159671.0
2016-08-04 12:55:00,14.43,14.43,14.42,14.43,185429.0,11.803,11.803,11.7948,11.803,185429.0
2016-08-04 13:00:00,14.43,14.43,14.42,14.43,83573.0,11.803,11.803,11.7948,11.803,83573.0
2016-08-04 13:05:00,14.42,14.44,14.42,14.44,168865.0,11.7948,11.8112,11.7948,11.8112,168865.0
2016-08-04 13:10:00,14.44,14.44,14.42,14.42,293685.0,11.8112,11.8112,11.7948,11.7948,293685.0
2016-08-04 13:15:00,14.43,14.43,14.42,14.43,172940.0,11.803,11.803,11.7948,11.803,172940.0
2016-08-04 13:20:00,14.43,14.44,14.42,14.43,428045.0,11.803,11.8112,11.7948,11.803,428045.0
2016-08-04 13:25:00,14.43,14.44,14.42,14.44,219749.0,11.803,11.8112,11.7948,11.8112,219749.0
2016-08-04 13:30:00,14.43,14.45,14.43,14.45,601818.0,11.803,11.8194,11.803,11.8194,601818.0
2016-08-04 13:35:00,14.45,14.45,14.44,14.45,154001.0,11.8194,11.8194,11.8112,11.8194,154001.0
2016-08-04 13:40:00,14.45,14.45,14.44,14.45,96722.0,11.8194,11.8194,11.8112,11.8194,96722.0
2016-08-04 13:45:00,14.45,14.46,14.44,14.46,224749.0,11.8194,11.8276,11.8112,11.8276,224749.0
2016-08-04 13:50:00,14.46,14.47,14.45,14.46,332183.0,11.8276,11.8357,11.8194,11.8276,332183.0
2016-08-04 13:55:00,14.46,14.48,14.45,14.48,626233.0,11.8276,11.8439,11.8194,11.8439,626233.0
2016-08-04 14:00:00,14.48,14.48,14.47,14.48,243326.0,11.8439,11.8439,11.8357,11.8439,243326.0
2016-08-04 14:05:00,14.48,14.5,14.47,14.5,595903.0,11.8439,11.8603,11.8357,11.8603,595903.0
2016-08-04 14:10:00,14.5,14.5,14.49,14.5,295281.0,11.8603,11.8603,11.8521,11.8603,295281.0
2016-08-04 14:15:00,14.49,14.5,14.47,14.48,879336.0,11.8521,11.8603,11.8357,11.8439,879336.0
2016-08-04 14:20:00,14.48,14.5,14.48,14.5,226883.0,11.8439,11.8603,11.8439,11.8603,226883.0
2016-08-04 14:25:00,14.5,14.5,14.48,14.49,316599.0,11.8603,11.8603,11.8439,11.8521,316599.0
2016-08-04 14:30:00,14.49,14.49,14.47,14.48,285738.0,11.8521,11.8521,11.8357,11.8439,285738.0
2016-08-04 14:35:00,14.48,14.49,14.47,14.49,314471.0,11.8439,11.8521,11.8357,11.8521,314471.0
2016-08-04 14:40:00,14.49,14.5,14.48,14.5,391393.0,11.8521,11.8603,11.8439,11.8603,391393.0
2016-08-04 14:45:00,14.5,14.5,14.49,14.5,208375.0,11.8603,11.8603,11.8521,11.8603,208375.0
2016-08-04 14:50:00,14.5,14.5,14.49,14.5,314329.0,11.8603,11.8603,11.8521,11.8603,314329.0
2016-08-04 14:55:00,14.5,14.52,14.5,14.52,636253.0,11.8603,11.8766,11.8603,11.8766,636253.0
2016-08-04 15:00:00,14.52,14.52,14.5,14.51,535810.0,11.8766,11.8766,11.8603,11.8685,535810.0
2016-08-04 15:05:00,14.51,14.53,14.5,14.53,515132.0,11.8685,11.8848,11.8603,11.8848,515132.0
2016-08-04 15:10:00,14.52,14.53,14.51,14.53,727642.0,11.8766,11.8848,11.8685,11.8848,727642.0
2016-08-04 15:15:00,14.53,14.53,14.52,14.53,402818.0,11.8848,11.8848,11.8766,11.8848,402818.0
2016-08-04 15:20:00,14.53,14.53,14.5,14.51,712476.0,11.8848,11.8848,11.8603,11.8685,712476.0
2016-08-04 15:25:00,14.5,14.51,14.5,14.5,360179.0,11.8603,11.8685,11.8603,11.8603,360179.0
2016-08-04 15:30:00,14.5,14.51,14.49,14.49,294485.0,11.8603,11.8685,11.8521,11.8521,294485.0
2016-08-04 15:35:00,14.49,14.5,14.49,14.49,454003.0,11.8521,11.8603,11.8521,11.8521,454003.0
2016-08-04 15:40:00,14.49,14.5,14.48,14.48,474059.0,11.8521,11.8603,11.8439,11.8439,474059.0
2016-08-04 15:45:00,14.48,14.49,14.48,14.49,669269.0,11.8439,11.8521,11.8439,11.8521,669269.0
2016-08-04 15:50:00,14.49,14.49,14.48,14.49,515153.0,11.8521,11.8521,11.8439,11.8521,515153.0
2016-08-04 15:55:00,14.49,14.49,14.48,14.49,1447588.0,11.8521,11.8521,11.8439,11.8521,1447588.0
2016-08-05 09:30:00,14.75,14.91,14.75,14.9,8542588.0,12.0648,12.1956,12.0648,12.1875,8542588.0
2016-08-05 09:35:00,14.91,14.99,14.89,14.97,6186448.0,12.1956,12.2611,12.1793,12.2447,6186448.0
2016-08-05 09:40:00,14.97,14.98,14.94,14.96,2864695.0,12.2447,12.2529,12.2202,12.2365,2864695.0
2016-08-05 09:45:00,14.96,14.98,14.91,14.92,2275013.0,12.2365,12.2529,12.1956,12.2038,2275013.0
2016-08-05 09:50:00,14.92,14.98,14.91,14.98,2337096.0,12.2038,12.2529,12.1956,12.2529,2337096.0
2016-08-05 09:55:00,14.98,15.0,14.97,14.99,2165528.0,12.2529,12.2692,12.2447,12.2611,2165528.0
2016-08-05 10:00:00,14.99,15.0,14.98,14.99,2471106.0,12.2611,12.2692,12.2529,12.2611,2471106.0
2016-08-05 10:05:00,14.99,15.0,14.96,14.96,2188125.0,12.2611,12.2692,12.2365,12.2365,2188125.0
2016-08-05 10:10:00,14.97,14.98,14.94,14.95,1522870.0,12.2447,12.2529,12.2202,12.2283,1522870.0
2016-08-05 10:15:00,14.95,14.98,14.94,14.96,2242370.0,12.2283,12.2529,12.2202,12.2365,2242370.0
2016-08-05 10:20:00,14.95,14.97,14.92,14.93,1407657.0,12.2283,12.2447,12.2038,12.212,1407657.0
2016-08-05 10:25:00,14.93,14.94,14.9,14.93,3225465.0,12.212,12.2202,12.1875,12.212,3225465.0
2016-08-05 10:30:00,14.92,14.93,14.9,14.92,1353631.0,12.2038,12.212,12.1875,12.2038,1353631.0
2016-08-05 10:35:00,14.91,14.95,14.91,14.95,1671069.0,12.1956,12.2283,12.1956,12.2283,1671069.0
2016-08-05 10:40:00,14.95,14.96,14.93,14.93,1345774.0,12.2283,12.2365,12.212,12.212,1345774.0
2016-08-05 10:45:00,14.93,14.95,14.93,14.95,531190.0,12.212,12.2283,12.212,12.2283,531190.0
2016-08-05 10:50:00,14.95,14.98,14.94,14.98,1173643.0,12.2283,12.2529,12.2202,12.2529,1173643.0
2016-08-05 10:55:00,14.98,14.99,14.97,14.99,1126277.0,12.2529,12.2611,12.2447,12.2611,1126277.0
2016-08-05 11:00:00,14.99,15.0,14.98,14.99,2889938.0,12.2611,12.2692,12.2529,12.2611,2889938.0
2016-08-05 11:05:00,15.0,15.05,14.99,15.03,5242332.0,12.2692,12.3101,12.2611,12.2938,5242332.0
2016-08-05 11:10:00,15.02,15.05,15.0,15.04,1426586.0,12.2856,12.3101,12.2692,12.302,1426586.0
2016-08-05 11:15:00,15.04,15.05,14.99,15.01,1793900.0,12.302,12.3101,12.2611,12.2774,1793900.0
2016-08-05 11:20:00,15.01,15.02,15.0,15.01,658777.0,12.2774,12.2856,12.2692,12.2774,658777.0
2016-08-05 11:25:00,15.02,15.03,15.0,15.01,747043.0,12.2856,12.2938,12.2692,12.2774,747043.0
2016-08-05 11:30:00,15.02,15.04,15.01,15.03,971239.0,12.2856,12.302,12.2774,12.2938,971239.0
2016-08-05 11:35:00,15.03,15.04,15.01,15.02,780374.0,12.2938,12.302,12.2774,12.2856,780374.0
2016-08-05 11:40:00,15.02,15.03,15.01,15.01,683127.0,12.2856,12.2938,12.2774,12.2774,683127.0
2016-08-05 11:45:00,15.02,15.03,15.01,15.02,609075.0,12.2856,12.2938,12.2774,12.2856,609075.0
2016-08-05 11:50:00,15.02,15.03,15.0,15.01,1061525.0,12.2856,12.2938,12.2692,12.2774,1061525.0
2016-08-05 11:55:00,15.02,15.02,14.99,15.01,643578.0,12.2856,12.2856,12.2611,12.2774,643578.0
2016-08-05 12:00:00,15.0,15.01,14.98,15.0,1145139.0,12.2692,12.2774,12.2529,12.2692,1145139.0
2016-08-05 12:05:00,15.0,15.01,14.99,15.01,585307.0,12.2692,12.2774,12.2611,12.2774,585307.0
2016-08-05 12:10:00,15.01,15.01,14.99,15.01,1912715.0,12.2774,12.2774,12.2611,12.2774,1912715.0
2016-08-05 12:15:00,15.01,15.02,15.0,15.0,650687.0,12.2774,12.2856,12.2692,12.2692,650687.0
2016-08-05 12:20:00,15.01,15.01,15.0,15.01,660134.0,12.2774,12.2774,12.2692,12.2774,660134.0
2016-08-05 12:25:00,15.01,15.02,15.0,15.01,1273715.0,12.2774,12.2856,12.2692,12.2774,1273715.0
2016-08-05 12:30:00,15.02,15.02,15.0,15.01,284081.0,12.2856,12.2856,12.2692,12.2774,284081.0
2016-08-05 12:35:00,15.01,15.01,15.0,15.01,147948.0,12.2774,12.2774,12.2692,12.2774,147948.0
2016-08-05 12:40:00,15.01,15.01,14.99,14.99,538853.0,12.2774,12.2774,12.2611,12.2611,538853.0
2016-08-05 12:45:00,14.99,15.02,14.99,15.02,1432048.0,12.2611,12.2856,12.2611,12.2856,1432048.0
2016-08-05 12:50:00,15.02,15.03,15.01,15.02,988479.0,12.2856,12.2938,12.2774,12.2856,988479.0
2016-08-05 12:55:00,15.02,15.03,15.01,15.02,494396.0,12.2856,12.2938,12.2774,12.2856,494396.0
2016-08-05 13:00:00,15.03,15.03,15.02,15.03,410296.0,12.2938,12.2938,12.2856,12.2938,410296.0
2016-08-05 13:05:00,15.02,15.03,15.01,15.01,901127.0,12.2856,12.2938,12.2774,12.2774,901127.0
2016-08-05 13:10:00,15.02,15.02,15.01,15.02,367411.0,12.2856,12.2856,12.2774,12.2856,367411.0
2016-08-05 13:15:00,15.01,15.03,15.01,15.02,350467.0,12.2774,12.2938,12.2774,12.2856,350467.0
2016-08-05 13:20:00,15.02,15.03,15.0,15.01,625039.0,12.2856,12.2938,12.2692,12.2774,625039.0
2016-08-05 13:25:00,15.01,15.01,15.0,15.01,751099.0,12.2774,12.2774,12.2692,12.2774,751099.0
2016-08-05 13:30:00,15.01,15.02,15.0,15.02,1022344.0,12.2774,12.2856,12.2692,12.2856,1022344.0
2016-08-05 13:35:00,15.02,15.02,15.01,15.02,401497.0,12.2856,12.2856,12.2774,12.2856,401497.0
2016-08-05 13:40:00,15.02,15.02,15.0,15.02,1195389.0,12.2856,12.2856,12.2692,12.2856,1195389.0
2016-08-05 13:45:00,15.02,15.03,15.01,15.03,490726.0,12.2856,12.2938,12.2774,12.2938,490726.0
2016-08-05 13:50:00,15.03,15.03,15.02,15.03,300316.0,12.2938,12.2938,12.2856,12.2938,300316.0
2016-08-05 13:55:00,15.03,15.03,15.02,15.03,529951.0,12.2938,12.2938,12.2856,12.2938,529951.0
2016-08-05 14:00:00,15.03,15.03,15.02,15.02,304179.0,12.2938,12.2938,12.2856,12.2856,304179.0
2016-08-05 14:05:00,15.03,15.03,15.02,15.03,546023.0,12.2938,12.2938,12.2856,12.2938,546023.0
2016-08-05 14:10:00,15.03,15.03,15.02,15.03,289506.0,12.2938,12.2938,12.2856,12.2938,289506.0
2016-08-05 14:15:00,15.03,15.03,15.01,15.02,1227511.0,12.2938,12.2938,12.2774,12.2856,1227511.0
2016-08-05 14:20:00,15.02,15.03,15.01,15.02,555376.0,12.2856,12.2938,12.2774,12.2856,555376.0
2016-08-05 14:25:00,15.02,15.02,15.01,15.02,369502.0,12.2856,12.2856,12.2774,12.2856,369502.0
2016-08-05 14:30:00,15.01,15.02,15.01,15.02,423286.0,12.2774,12.2856,12.2774,12.2856,423286.0
2016-08-05 14:35:00,15.02,15.02,15.01,15.02,326817.0,12.2856,12.2856,12.2774,12.2856,326817.0
2016-08-05 14:40:00,15.02,15.02,15.0,15.01,941289.0,12.2856,12.2856,12.2692,12.2774,941289.0
2016-08-05 14:45:00,15.0,15.01,15.0,15.01,784573.0,12.2692,12.2774,12.2692,12.2774,784573.0
2016-08-05 14:50:00,15.01,15.02,15.0,15.02,864444.0,12.2774,12.2856,12.2692,12.2856,864444.0
2016-08-05 14:55:00,15.02,15.02,15.01,15.02,648102.0,12.2856,12.2856,12.2774,12.2856,648102.0
2016-08-05 15:00:00,15.02,15.02,15.01,15.01,862075.0,12.2856,12.2856,12.2774,12.2774,862075.0
2016-08-05 15:05:00,15.01,15.02,15.01,15.02,1017645.0,12.2774,12.2856,12.2774,12.2856,1017645.0
2016-08-05 15:10:00,15.02,15.02,15.01,15.01,453851.0,12.2856,12.2856,12.2774,12.2774,453851.0
2016-08-05 15:15:00,15.01,15.02,15.0,15.02,2156969.0,12.2774,12.2856,12.2692,12.2856,2156969.0
2016-08-05 15:20:00,15.02,15.02,15.0,15.02,1447204.0,12.2856,12.2856,12.2692,12.2856,1447204.0
2016-08-05 15:25:00,15.02,15.02,14.99,15.01,1539039.0,12.2856,12.2856,12.2611,12.2774,1539039.0
2016-08-05 15:30:00,15.01,15.01,15.0,15.01,846720.0,12.2774,12.2774,12.2692,12.2774,846720.0
2016-08-05 15:35:00,15.01,15.01,15.0,15.01,850867.0,12.2774,12.2774,12.2692,12.2774,850867.0
2016-08-05 15:40:00,15.0,15.04,15.0,15.04,3436409.0,12.2692,12.302,12.2692,12.302,3436409.0
2016-08-05 15:45:00,15.04,15.04,15.03,15.03,1018001.0,12.302,12.302,12.2938,12.2938,1018001.0
2016-08-05 15:50:00,15.04,15.05,15.03,15.05,2477761.0,12.302,12.3101,12.2938,12.3101,2477761.0
2016-08-05 15:55:00,15.05,15.06,15.04,15.04,4187365.0,12.3101,12.3183,12.302,12.302,4187365.0
2016-08-08 09:30:00,15.08,15.13,15.05,15.13,3371676.0,12.3347,12.3756,12.3101,12.3756,3371676.0
2016-08-08 09:35:00,15.13,15.15,15.09,15.15,2911024.0,12.3756,12.3919,12.3429,12.3919,2911024.0
2016-08-08 09:40:00,15.15,15.17,15.13,15.13,2371995.0,12.3919,12.4083,12.3756,12.3756,2371995.0
2016-08-08 09:45:00,15.14,15.14,15.1,15.14,1530547.0,12.3838,12.3838,12.351,12.3838,1530547.0
2016-08-08 09:50:00,15.14,15.16,15.1,15.11,1214328.0,12.3838,12.4001,12.351,12.3592,1214328.0
2016-08-08 09:55:00,15.11,15.13,15.09,15.09,1499373.0,12.3592,12.3756,12.3429,12.3429,1499373.0
2016-08-08 10:00:00,15.1,15.1,15.06,15.06,1410145.0,12.351,12.351,12.3183,12.3183,1410145.0
2016-08-08 10:05:00,15.07,15.1,15.06,15.08,1030838.0,12.3265,12.351,12.3183,12.3347,1030838.0
2016-08-08 10:10:00,15.08,15.08,15.06,15.08,697637.0,12.3347,12.3347,12.3183,12.3347,697637.0
2016-08-08 10:15:00,15.07,15.08,15.02,15.02,1412062.0,12.3265,12.3347,12.2856,12.2856,1412062.0
2016-08-08 10:20:00,15.02,15.03,14.98,15.0,1676382.0,12.2856,12.2938,12.2529,12.2692,1676382.0
2016-08-08 10:25:00,15.0,15.01,14.98,15.0,638644.0,12.2692,12.2774,12.2529,12.2692,638644.0
2016-08-08 10:30:00,15.01,15.01,14.99,15.01,1236866.0,12.2774,12.2774,12.2611,12.2774,1236866.0
2016-08-08 10:35:00,15.01,15.01,14.92,14.93,3691247.0,12.2774,12.2774,12.2038,12.212,3691247.0
2016-08-08 10:40:00,14.93,14.98,14.92,14.97,3317935.0,12.212,12.2529,12.2038,12.2447,3317935.0
2016-08-08 10:45:00,14.98,14.98,14.95,14.96,851097.0,12.2529,12.2529,12.2283,12.2365,851097.0
2016-08-08 10:50:00,14.96,14.96,14.94,14.96,1001434.0,12.2365,12.2365,12.2202,12.2365,1001434.0
2016-08-08 10:55:00,14.96,14.97,14.95,14.97,478669.0,12.2365,12.2447,12.2283,12.2447,478669.0
2016-08-08 11:00:00,14.97,15.0,14.96,15.0,1483437.0,12.2447,12.2692,12.2365,12.2692,1483437.0
2016-08-08 11:05:00,15.0,15.02,14.99,15.01,790743.0,12.2692,12.2856,12.2611,12.2774,790743.0
2016-08-08 11:10:00,15.01,15.02,14.99,15.0,1058669.0,12.2774,12.2856,12.2611,12.2692,1058669.0
2016-08-08 11:15:00,15.0,15.02,14.99,15.0,510946.0,12.2692,12.2856,12.2611,12.2692,510946.0
2016-08-08 11:20:00,15.01,15.01,15.0,15.01,264652.0,12.2774,12.2774,12.2692,12.2774,264652.0
2016-08-08 11:25:00,15.0,15.02,15.0,15.02,592065.0,12.2692,12.2856,12.2692,12.2856,592065.0
2016-08-08 11:30:00,15.02,15.03,15.0,15.02,1094898.0,12.2856,12.2938,12.2692,12.2856,1094898.0
2016-08-08 11:35:00,15.01,15.03,15.01,15.03,410648.0,12.2774,12.2938,12.2774,12.2938,410648.0
2016-08-08 11:40:00,15.03,15.04,15.02,15.04,571828.0,12.2938,12.302,12.2856,12.302,571828.0
2016-08-08 11:45:00,15.04,15.04,15.02,15.03,513249.0,12.302,12.302,12.2856,12.2938,513249.0
2016-08-08 11:50:00,15.03,15.05,15.02,15.04,547025.0,12.2938,12.3101,12.2856,12.302,547025.0
2016-08-08 11:55:00,15.05,15.05,15.04,15.05,329599.0,12.3101,12.3101,12.302,12.3101,329599.0
2016-08-08 12:00:00,15.05,15.07,15.04,15.07,482235.0,12.3101,12.3265,12.302,12.3265,482235.0
2016-08-08 12:05:00,15.07,15.07,15.05,15.06,543704.0,12.3265,12.3265,12.3101,12.3183,543704.0
2016-08-08 12:10:00,15.05,15.07,15.05,15.07,505370.0,12.3101,12.3265,12.3101,12.3265,505370.0
2016-08-08 12:15:00,15.07,15.09,15.06,15.08,665582.0,12.3265,12.3429,12.3183,12.3347,665582.0
2016-08-08 12:20:00,15.09,15.1,15.08,15.09,753836.0,12.3429,12.351,12.3347,12.3429,753836.0
2016-08-08 12:25:00,15.09,15.1,15.08,15.09,308878.0,12.3429,12.351,12.3347,12.3429,308878.0
2016-08-08 12:30:00,15.09,15.11,15.09,15.11,527795.0,12.3429,12.3592,12.3429,12.3592,527795.0
2016-08-08 12:35:00,15.11,15.11,15.1,15.11,251122.0,12.3592,12.3592,12.351,12.3592,251122.0
2016-08-08 12:40:00,15.11,15.11,15.08,15.08,609404.0,12.3592,12.3592,12.3347,12.3347,609404.0
2016-08-08 12:45:00,15.09,15.11,15.08,15.1,620531.0,12.3429,12.3592,12.3347,12.351,620531.0
2016-08-08 12:50:00,15.11,15.11,15.09,15.1,655212.0,12.3592,12.3592,12.3429,12.351,655212.0
2016-08-08 12:55:00,15.1,15.11,15.09,15.11,483627.0,12.351,12.3592,12.3429,12.3592,483627.0
2016-08-08 13:00:00,15.1,15.11,15.09,15.11,401821.0,12.351,12.3592,12.3429,12.3592,401821.0
2016-08-08 13:05:00,15.1,15.11,15.09,15.09,391500.0,12.351,12.3592,12.3429,12.3429,391500.0
2016-08-08 13:10:00,15.1,15.11,15.09,15.1,499907.0,12.351,12.3592,12.3429,12.351,499907.0
2016-08-08 13:15:00,15.1,15.11,15.09,15.11,323551.0,12.351,12.3592,12.3429,12.3592,323551.0
2016-08-08 13:20:00,15.11,15.11,15.09,15.1,420194.0,12.3592,12.3592,12.3429,12.351,420194.0
2016-08-08 13:25:00,15.11,15.12,15.1,15.12,582480.0,12.3592,12.3674,12.351,12.3674,582480.0
2016-08-08 13:30:00,15.12,15.12,15.11,15.12,338921.0,12.3674,12.3674,12.3592,12.3674,338921.0
2016-08-08 13:35:00,15.12,15.12,15.11,15.12,506872.0,12.3674,12.3674,12.3592,12.3674,506872.0
2016-08-08 13:40:00,15.12,15.12,15.11,15.12,409505.0,12.3674,12.3674,12.3592,12.3674,409505.0
2016-08-08 13:45:00,15.12,15.13,15.11,15.13,513210.0,12.3674,12.3756,12.3592,12.3756,513210.0
2016-08-08 13:50:00,15.13,15.14,15.12,15.13,337492.0,12.3756,12.3838,12.3674,12.3756,337492.0
2016-08-08 13:55:00,15.14,15.14,15.11,15.11,672126.0,12.3838,12.3838,12.3592,12.3592,672126.0
2016-08-08 14:00:00,15.12,15.12,15.1,15.1,612611.0,12.3674,12.3674,12.351,12.351,612611.0
2016-08-08 14:05:00,15.1,15.11,15.09,15.09,416087.0,12.351,12.3592,12.3429,12.3429,416087.0
2016-08-08 14:10:00,15.09,15.1,15.09,15.1,185954.0,12.3429,12.351,12.3429,12.351,185954.0
2016-08-08 14:15:00,15.1,15.11,15.09,15.09,762455.0,12.351,12.3592,12.3429,12.3429,762455.0
2016-08-08 14:20:00,15.09,15.09,15.06,15.07,711638.0,12.3429,12.3429,12.3183,12.3265,711638.0
2016-08-08 14:25:00,15.07,15.08,15.06,15.07,540017.0,12.3265,12.3347,12.3183,12.3265,540017.0
2016-08-08 14:30:00,15.08,15.09,15.07,15.09,718735.0,12.3347,12.3429,12.3265,12.3429,718735.0
2016-08-08 14:35:00,15.09,15.09,15.08,15.09,254569.0,12.3429,12.3429,12.3347,12.3429,254569.0
2016-08-08 14:40:00,15.09,15.09,15.07,15.07,413535.0,12.3429,12.3429,12.3265,12.3265,413535.0
2016-08-08 14:45:00,15.07,15.09,15.07,15.09,458747.0,12.3265,12.3429,12.3265,12.3429,458747.0
2016-08-08 14:50:00,15.08,15.09,15.07,15.09,384300.0,12.3347,12.3429,12.3265,12.3429,384300.0
2016-08-08 14:55:00,15.09,15.09,15.08,15.09,192918.0,12.3429,12.3429,12.3347,12.3429,192918.0
2016-08-08 15:00:00,15.09,15.1,15.08,15.1,550080.0,12.3429,12.351,12.3347,12.351,550080.0
2016-08-08 15:05:00,15.1,15.1,15.08,15.1,653040.0,12.351,12.351,12.3347,12.351,653040.0
2016-08-08 15:10:00,15.1,15.11,15.09,15.1,775893.0,12.351,12.3592,12.3429,12.351,775893.0
2016-08-08 15:15:00,15.1,15.11,15.09,15.11,251274.0,12.351,12.3592,12.3429,12.3592,251274.0
2016-08-08 15:20:00,15.11,15.11,15.1,15.11,248572.0,12.3592,12.3592,12.351,12.3592,248572.0
2016-08-08 15:25:00,15.11,15.11,15.1,15.1,430587.0,12.3592,12.3592,12.351,12.351,430587.0
2016-08-08 15:30:00,15.11,15.12,15.1,15.12,603573.0,12.3592,12.3674,12.351,12.3674,603573.0
2016-08-08 15:35:00,15.12,15.12,15.1,15.11,640216.0,12.3674,12.3674,12.351,12.3592,640216.0
2016-08-08 15:40:00,15.11,15.12,15.1,15.11,1091755.0,12.3592,12.3674,12.351,12.3592,1091755.0
2016-08-08 15:45:00,15.12,15.12,15.11,15.12,561701.0,12.3674,12.3674,12.3592,12.3674,561701.0
2016-08-08 15:50:00,15.12,15.12,15.11,15.12,766858.0,12.3674,12.3674,12.3592,12.3674,766858.0
2016-08-08 15:55:00,15.12,15.13,15.1,15.13,2911213.0,12.3674,12.3756,12.351,12.3756,2911213.0
2016-08-09 09:30:00,15.11,15.15,15.07,15.15,1874403.0,12.3592,12.3919,12.3265,12.3919,1874403.0
2016-08-09 09:35:00,15.15,15.15,15.1,15.14,1204739.0,12.3919,12.3919,12.351,12.3838,1204739.0
2016-08-09 09:40:00,15.14,15.17,15.13,15.17,1128099.0,12.3838,12.4083,12.3756,12.4083,1128099.0
2016-08-09 09:45:00,15.17,15.18,15.13,15.17,1235172.0,12.4083,12.4165,12.3756,12.4083,1235172.0
2016-08-09 09:50:00,15.16,15.19,15.16,15.18,627838.0,12.4001,12.4247,12.4001,12.4165,627838.0
2016-08-09 09:55:00,15.18,15.18,15.17,15.18,607609.0,12.4165,12.4165,12.4083,12.4165,607609.0
2016-08-09 10:00:00,15.18,15.18,15.12,15.14,1207175.0,12.4165,12.4165,12.3674,12.3838,1207175.0
2016-08-09 10:05:00,15.14,15.15,15.11,15.12,821024.0,12.3838,12.3919,12.3592,12.3674,821024.0
2016-08-09 10:10:00,15.12,15.14,15.12,15.13,605853.0,12.3674,12.3838,12.3674,12.3756,605853.0
2016-08-09 10:15:00,15.12,15.15,15.12,15.14,542422.0,12.3674,12.3919,12.3674,12.3838,542422.0
2016-08-09 10:20:00,15.14,15.15,15.13,15.15,511135.0,12.3838,12.3919,12.3756,12.3919,511135.0
2016-08-09 10:25:00,15.15,15.16,15.13,15.14,913085.0,12.3919,12.4001,12.3756,12.3838,913085.0
2016-08-09 10:30:00,15.14,15.14,15.12,15.13,603645.0,12.3838,12.3838,12.3674,12.3756,603645.0
2016-08-09 10:35:00,15.13,15.15,15.12,15.14,1018767.0,12.3756,12.3919,12.3674,12.3838,1018767.0
2016-08-09 10:40:00,15.15,15.15,15.12,15.13,567985.0,12.3919,12.3919,12.3674,12.3756,567985.0
2016-08-09 10:45:00,15.13,15.15,15.12,15.14,635401.0,12.3756,12.3919,12.3674,12.3838,635401.0
2016-08-09 10:50:00,15.14,15.15,15.13,15.14,442107.0,12.3838,12.3919,12.3756,12.3838,442107.0
2016-08-09 10:55:00,15.14,15.14,15.13,15.13,396843.0,12.3838,12.3838,12.3756,12.3756,396843.0
2016-08-09 11:00:00,15.14,15.15,15.13,15.15,282671.0,12.3838,12.3919,12.3756,12.3919,282671.0
2016-08-09 11:05:00,15.15,15.16,15.14,15.15,716577.0,12.3919,12.4001,12.3838,12.3919,716577.0
2016-08-09 11:10:00,15.15,15.16,15.14,15.14,578750.0,12.3919,12.4001,12.3838,12.3838,578750.0
2016-08-09 11:15:00,15.15,15.16,15.14,15.16,332994.0,12.3919,12.4001,12.3838,12.4001,332994.0
2016-08-09 11:20:00,15.16,15.16,15.15,15.16,378234.0,12.4001,12.4001,12.3919,12.4001,378234.0
2016-08-09 11:25:00,15.15,15.16,15.15,15.16,336230.0,12.3919,12.4001,12.3919,12.4001,336230.0
2016-08-09 11:30:00,15.16,15.16,15.15,15.16,357493.0,12.4001,12.4001,12.3919,12.4001,357493.0
2016-08-09 11:35:00,15.16,15.16,15.15,15.15,202642.0,12.4001,12.4001,12.3919,12.3919,202642.0
2016-08-09 11:40:00,15.16,15.16,15.14,15.14,413791.0,12.4001,12.4001,12.3838,12.3838,413791.0
2016-08-09 11:45:00,15.14,15.14,15.13,15.14,303764.0,12.3838,12.3838,12.3756,12.3838,303764.0
2016-08-09 11:50:00,15.14,15.14,15.13,15.14,343002.0,12.3838,12.3838,12.3756,12.3838,343002.0
2016-08-09 11:55:00,15.14,15.14,15.13,15.13,165672.0,12.3838,12.3838,12.3756,12.3756,165672.0
2016-08-09 12:00:00,15.13,15.14,15.13,15.14,592697.0,12.3756,12.3838,12.3756,12.3838,592697.0
2016-08-09 12:05:00,15.14,15.15,15.13,15.13,391267.0,12.3838,12.3919,12.3756,12.3756,391267.0
2016-08-09 12:10:00,15.14,15.14,15.13,15.13,342544.0,12.3838,12.3838,12.3756,12.3756,342544.0
2016-08-09 12:15:00,15.14,15.14,15.13,15.14,241342.0,12.3838,12.3838,12.3756,12.3838,241342.0
2016-08-09 12:20:00,15.14,15.14,15.11,15.12,778513.0,12.3838,12.3838,12.3592,12.3674,778513.0
2016-08-09 12:25:00,15.12,15.13,15.1,15.1,956371.0,12.3674,12.3756,12.351,12.351,956371.0
2016-08-09 12:30:00,15.1,15.14,15.1,15.12,3628144.0,12.351,12.3838,12.351,12.3674,3628144.0
2016-08-09 12:35:00,15.12,15.14,15.12,15.14,703693.0,12.3674,12.3838,12.3674,12.3838,703693.0
2016-08-09 12:40:00,15.14,15.14,15.12,15.13,664812.0,12.3838,12.3838,12.3674,12.3756,664812.0
2016-08-09 12:45:00,15.12,15.14,15.12,15.14,441411.0,12.3674,12.3838,12.3674,12.3838,441411.0
2016-08-09 12:50:00,15.14,15.14,15.13,15.14,200279.0,12.3838,12.3838,12.3756,12.3838,200279.0
2016-08-09 12:55:00,15.14,15.14,15.13,15.14,182997.0,12.3838,12.3838,12.3756,12.3838,182997.0
2016-08-09 13:00:00,15.14,15.15,15.13,15.15,332713.0,12.3838,12.3919,12.3756,12.3919,332713.0
2016-08-09 13:05:00,15.15,15.15,15.14,15.14,110330.0,12.3919,12.3919,12.3838,12.3838,110330.0
2016-08-09 13:10:00,15.15,15.15,15.14,15.15,63514.0,12.3919,12.3919,12.3838,12.3919,63514.0
2016-08-09 13:15:00,15.15,15.15,15.14,15.15,256775.0,12.3919,12.3919,12.3838,12.3919,256775.0
2016-08-09 13:20:00,15.15,15.15,15.14,15.15,116637.0,12.3919,12.3919,12.3838,12.3919,116637.0
2016-08-09 13:25:00,15.14,15.15,15.14,15.15,155949.0,12.3838,12.3919,12.3838,12.3919,155949.0
2016-08-09 13:30:00,15.15,15.15,15.14,15.15,143898.0,12.3919,12.3919,12.3838,12.3919,143898.0
2016-08-09 13:35:00,15.15,15.15,15.14,15.14,1039292.0,12.3919,12.3919,12.3838,12.3838,1039292.0
2016-08-09 13:40:00,15.15,15.16,15.14,15.16,867608.0,12.3919,12.4001,12.3838,12.4001,867608.0
2016-08-09 13:45:00,15.15,15.16,15.15,15.16,289072.0,12.3919,12.4001,12.3919,12.4001,289072.0
2016-08-09 13:50:00,15.16,15.16,15.15,15.16,214028.0,12.4001,12.4001,12.3919,12.4001,214028.0
2016-08-09 13:55:00,15.16,15.16,15.15,15.15,303031.0,12.4001,12.4001,12.3919,12.3919,303031.0
2016-08-09 14:00:00,15.16,15.16,15.15,15.15,193380.0,12.4001,12.4001,12.3919,12.3919,193380.0
2016-08-09 14:05:00,15.16,15.16,15.15,15.16,708325.0,12.4001,12.4001,12.3919,12.4001,708325.0
2016-08-09 14:10:00,15.16,15.16,15.15,15.15,318347.0,12.4001,12.4001,12.3919,12.3919,318347.0
2016-08-09 14:15:00,15.16,15.16,15.15,15.15,164565.0,12.4001,12.4001,12.3919,12.3919,164565.0
2016-08-09 14:20:00,15.16,15.16,15.13,15.14,428845.0,12.4001,12.4001,12.3756,12.3838,428845.0
2016-08-09 14:25:00,15.14,15.14,15.13,15.14,286769.0,12.3838,12.3838,12.3756,12.3838,286769.0
2016-08-09 14:30:00,15.14,15.14,15.13,15.14,531901.0,12.3838,12.3838,12.3756,12.3838,531901.0
2016-08-09 14:35:00,15.13,15.14,15.13,15.13,320059.0,12.3756,12.3838,12.3756,12.3756,320059.0
2016-08-09 14:40:00,15.14,15.14,15.12,15.14,696746.0,12.3838,12.3838,12.3674,12.3838,696746.0
2016-08-09 14:45:00,15.14,15.14,15.13,15.14,165938.0,12.3838,12.3838,12.3756,12.3838,165938.0
2016-08-09 14:50:00,15.13,15.14,15.13,15.14,253118.0,12.3756,12.3838,12.3756,12.3838,253118.0
2016-08-09 14:55:00,15.14,15.14,15.13,15.14,306287.0,12.3838,12.3838,12.3756,12.3838,306287.0
2016-08-09 15:00:00,15.13,15.14,15.13,15.14,227539.0,12.3756,12.3838,12.3756,12.3838,227539.0
2016-08-09 15:05:00,15.14,15.14,15.13,15.14,288282.0,12.3838,12.3838,12.3756,12.3838,288282.0
2016-08-09 15:10:00,15.14,15.14,15.13,15.14,221678.0,12.3838,12.3838,12.3756,12.3838,221678.0
2016-08-09 15:15:00,15.14,15.15,15.13,15.14,1307351.0,12.3838,12.3919,12.3756,12.3838,1307351.0
2016-08-09 15:20:00,15.14,15.15,15.13,15.15,486282.0,12.3838,12.3919,12.3756,12.3919,486282.0
2016-08-09 15:25:00,15.15,15.16,15.14,15.15,759470.0,12.3919,12.4001,12.3838,12.3919,759470.0
2016-08-09 15:30:00,15.16,15.17,15.15,15.17,836010.0,12.4001,12.4083,12.3919,12.4083,836010.0
2016-08-09 15:35:00,15.17,15.17,15.16,15.17,448961.0,12.4083,12.4083,12.4001,12.4083,448961.0
2016-08-09 15:40:00,15.17,15.18,15.16,15.18,1357236.0,12.4083,12.4165,12.4001,12.4165,1357236.0
2016-08-09 15:45:00,15.18,15.19,15.17,15.19,1350890.0,12.4165,12.4247,12.4083,12.4247,1350890.0
2016-08-09 15:50:00,15.19,15.19,15.17,15.18,685279.0,12.4247,12.4247,12.4083,12.4165,685279.0
2016-08-09 15:55:00,15.17,15.19,15.17,15.19,1951034.0,12.4083,12.4247,12.4083,12.4247,1951034.0
2016-08-10 09:30:00,15.16,15.18,15.13,15.16,2356875.0,12.4001,12.4165,12.3756,12.4001,2356875.0
2016-08-10 09:35:00,15.16,15.17,15.09,15.13,2183038.0,12.4001,12.4083,12.3429,12.3756,2183038.0
2016-08-10 09:40:00,15.13,15.13,15.08,15.09,1260562.0,12.3756,12.3756,12.3347,12.3429,1260562.0
2016-08-10 09:45:00,15.09,15.1,15.07,15.09,1138257.0,12.3429,12.351,12.3265,12.3429,1138257.0
2016-08-10 09:50:00,15.09,15.12,15.08,15.11,1048179.0,12.3429,12.3674,12.3347,12.3592,1048179.0
2016-08-10 09:55:00,15.1,15.12,15.07,15.07,665265.0,12.351,12.3674,12.3265,12.3265,665265.0
2016-08-10 10:00:00,15.08,15.09,15.07,15.09,665673.0,12.3347,12.3429,12.3265,12.3429,665673.0
2016-08-10 10:05:00,15.09,15.09,15.06,15.07,449018.0,12.3429,12.3429,12.3183,12.3265,449018.0
2016-08-10 10:10:00,15.07,15.09,15.06,15.08,648856.0,12.3265,12.3429,12.3183,12.3347,648856.0
2016-08-10 10:15:00,15.08,15.09,15.04,15.04,1191242.0,12.3347,12.3429,12.302,12.302,1191242.0
2016-08-10 10:20:00,15.04,15.07,15.04,15.05,1304532.0,12.302,12.3265,12.302,12.3101,1304532.0
2016-08-10 10:25:00,15.06,15.06,15.03,15.03,587395.0,12.3183,12.3183,12.2938,12.2938,587395.0
2016-08-10 10:30:00,15.03,15.07,15.03,15.05,971393.0,12.2938,12.3265,12.2938,12.3101,971393.0
2016-08-10 10:35:00,15.06,15.06,15.03,15.03,403138.0,12.3183,12.3183,12.2938,12.2938,403138.0
2016-08-10 10:40:00,15.04,15.04,15.02,15.02,480885.0,12.302,12.302,12.2856,12.2856,480885.0
2016-08-10 10:45:00,15.02,15.03,15.0,15.01,1263495.0,12.2856,12.2938,12.2692,12.2774,1263495.0
2016-08-10 10:50:00,15.01,15.02,15.0,15.02,697228.0,12.2774,12.2856,12.2692,12.2856,697228.0
2016-08-10 10:55:00,15.02,15.02,15.0,15.01,675564.0,12.2856,12.2856,12.2692,12.2774,675564.0
2016-08-10 11:00:00,15.01,15.03,15.0,15.02,727095.0,12.2774,12.2938,12.2692,12.2856,727095.0
2016-08-10 11:05:00,15.03,15.03,15.0,15.0,620855.0,12.2938,12.2938,12.2692,12.2692,620855.0
2016-08-10 11:10:00,15.0,15.01,15.0,15.01,263621.0,12.2692,12.2774,12.2692,12.2774,263621.0
2016-08-10 11:15:00,15.01,15.01,14.97,14.98,1637818.0,12.2774,12.2774,12.2447,12.2529,1637818.0
2016-08-10 11:20:00,14.99,15.0,14.98,14.99,344619.0,12.2611,12.2692,12.2529,12.2611,344619.0
2016-08-10 11:25:00,14.99,15.01,14.98,15.0,819358.0,12.2611,12.2774,12.2529,12.2692,819358.0
2016-08-10 11:30:00,15.0,15.0,14.97,14.97,616141.0,12.2692,12.2692,12.2447,12.2447,616141.0
2016-08-10 11:35:00,14.97,14.98,14.97,14.97,180978.0,12.2447,12.2529,12.2447,12.2447,180978.0
2016-08-10 11:40:00,14.98,14.98,14.96,14.96,631709.0,12.2529,12.2529,12.2365,12.2365,631709.0
2016-08-10 11:45:00,14.96,14.97,14.96,14.96,465753.0,12.2365,12.2447,12.2365,12.2365,465753.0
2016-08-10 11:50:00,14.96,14.97,14.96,14.96,415871.0,12.2365,12.2447,12.2365,12.2365,415871.0
2016-08-10 11:55:00,14.96,14.97,14.96,14.96,351142.0,12.2365,12.2447,12.2365,12.2365,351142.0
2016-08-10 12:00:00,14.96,14.97,14.95,14.95,541090.0,12.2365,12.2447,12.2283,12.2283,541090.0
2016-08-10 12:05:00,14.95,14.97,14.95,14.97,1172093.0,12.2283,12.2447,12.2283,12.2447,1172093.0
2016-08-10 12:10:00,14.96,14.97,14.96,14.96,533730.0,12.2365,12.2447,12.2365,12.2365,533730.0
2016-08-10 12:15:00,14.96,14.97,14.95,14.96,337508.0,12.2365,12.2447,12.2283,12.2365,337508.0
2016-08-10 12:20:00,14.95,14.96,14.95,14.95,675509.0,12.2283,12.2365,12.2283,12.2283,675509.0
2016-08-10 12:25:00,14.96,14.96,14.95,14.95,318769.0,12.2365,12.2365,12.2283,12.2283,318769.0
2016-08-10 12:30:00,14.96,14.96,14.95,14.96,357225.0,12.2365,12.2365,12.2283,12.2365,357225.0
2016-08-10 12:35:00,14.95,14.96,14.95,14.96,649110.0,12.2283,12.2365,12.2283,12.2365,649110.0
2016-08-10 12:40:00,14.96,14.96,14.92,14.93,1212508.0,12.2365,12.2365,12.2038,12.212,1212508.0
2016-08-10 12:45:00,14.93,14.94,14.93,14.93,283975.0,12.212,12.2202,12.212,12.212,283975.0
2016-08-10 12:50:00,14.93,14.94,14.93,14.94,276324.0,12.212,12.2202,12.212,12.2202,276324.0
2016-08-10 12:55:00,14.94,14.94,14.92,14.93,940206.0,12.2202,12.2202,12.2038,12.212,940206.0
2016-08-10 13:00:00,14.92,14.93,14.92,14.92,659776.0,12.2038,12.212,12.2038,12.2038,659776.0
2016-08-10 13:05:00,14.93,14.93,14.9,14.91,1737719.0,12.212,12.212,12.1875,12.1956,1737719.0
2016-08-10 13:10:00,14.9,14.91,14.89,14.89,866752.0,12.1875,12.1956,12.1793,12.1793,866752.0
2016-08-10 13:15:00,14.89,14.9,14.84,14.84,1436399.0,12.1793,12.1875,12.1384,12.1384,1436399.0
2016-08-10 13:20:00,14.84,14.87,14.83,14.85,1857240.0,12.1384,12.1629,12.1302,12.1466,1857240.0
2016-08-10 13:25:00,14.85,14.85,14.83,14.84,639526.0,12.1466,12.1466,12.1302,12.1384,639526.0
2016-08-10 13:30:00,14.84,14.84,14.8,14.82,2557344.0,12.1384,12.1384,12.1057,12.122,2557344.0
2016-08-10 13:35:00,14.82,14.85,14.81,14.85,759375.0,12.122,12.1466,12.1138,12.1466,759375.0
2016-08-10 13:40:00,14.85,14.85,14.83,14.84,1082454.0,12.1466,12.1466,12.1302,12.1384,1082454.0
2016-08-10 13:45:00,14.84,14.87,14.83,14.85,1301515.0,12.1384,12.1629,12.1302,12.1466,1301515.0
2016-08-10 13:50:00,14.85,14.86,14.84,14.85,378247.0,12.1466,12.1547,12.1384,12.1466,378247.0
2016-08-10 13:55:00,14.85,14.86,14.84,14.85,640234.0,12.1466,12.1547,12.1384,12.1466,640234.0
2016-08-10 14:00:00,14.85,14.86,14.83,14.85,1093594.0,12.1466,12.1547,12.1302,12.1466,1093594.0
2016-08-10 14:05:00,14.84,14.85,14.81,14.81,1110361.0,12.1384,12.1466,12.1138,12.1138,1110361.0
2016-08-10 14:10:00,14.81,14.82,14.8,14.81,768872.0,12.1138,12.122,12.1057,12.1138,768872.0
2016-08-10 14:15:00,14.8,14.82,14.78,14.79,915271.0,12.1057,12.122,12.0893,12.0975,915271.0
2016-08-10 14:20:00,14.79,14.82,14.78,14.81,952424.0,12.0975,12.122,12.0893,12.1138,952424.0
2016-08-10 14:25:00,14.81,14.82,14.78,14.81,1141938.0,12.1138,12.122,12.0893,12.1138,1141938.0
2016-08-10 14:30:00,14.82,14.82,14.8,14.81,438037.0,12.122,12.122,12.1057,12.1138,438037.0
2016-08-10 14:35:00,14.8,14.81,14.8,14.81,528440.0,12.1057,12.1138,12.1057,12.1138,528440.0
2016-08-10 14:40:00,14.81,14.81,14.8,14.8,489967.0,12.1138,12.1138,12.1057,12.1057,489967.0
2016-08-10 14:45:00,14.8,14.82,14.8,14.82,838056.0,12.1057,12.122,12.1057,12.122,838056.0
2016-08-10 14:50:00,14.82,14.82,14.8,14.81,816746.0,12.122,12.122,12.1057,12.1138,816746.0
2016-08-10 14:55:00,14.8,14.81,14.8,14.81,226874.0,12.1057,12.1138,12.1057,12.1138,226874.0
2016-08-10 15:00:00,14.81,14.81,14.8,14.81,625100.0,12.1138,12.1138,12.1057,12.1138,625100.0
2016-08-10 15:05:00,14.81,14.81,14.8,14.81,365702.0,12.1138,12.1138,12.1057,12.1138,365702.0
2016-08-10 15:10:00,14.81,14.81,14.8,14.8,673449.0,12.1138,12.1138,12.1057,12.1057,673449.0
2016-08-10 15:15:00,14.81,14.83,14.8,14.83,1333442.0,12.1138,12.1302,12.1057,12.1302,1333442.0
2016-08-10 15:20:00,14.83,14.86,14.82,14.85,1940744.0,12.1302,12.1547,12.122,12.1466,1940744.0
2016-08-10 15:25:00,14.85,14.85,14.81,14.81,1375956.0,12.1466,12.1466,12.1138,12.1138,1375956.0
2016-08-10 15:30:00,14.82,14.82,14.8,14.81,1495487.0,12.122,12.122,12.1057,12.1138,1495487.0
2016-08-10 15:35:00,14.81,14.81,14.78,14.79,1405495.0,12.1138,12.1138,12.0893,12.0975,1405495.0
2016-08-10 15:40:00,14.79,14.8,14.79,14.79,880772.0,12.0975,12.1057,12.0975,12.0975,880772.0
2016-08-10 15:45:00,14.79,14.81,14.79,14.81,1618830.0,12.0975,12.1138,12.0975,12.1138,1618830.0
2016-08-10 15:50:00,14.8,14.81,14.78,14.79,1519630.0,12.1057,12.1138,12.0893,12.0975,1519630.0
2016-08-10 15:55:00,14.79,14.81,14.79,14.8,3153948.0,12.0975,12.1138,12.0975,12.1057,3153948.0
2016-08-11 09:30:00,14.83,14.88,14.77,14.82,3313973.0,12.1302,12.1711,12.0811,12.122,3313973.0
2016-08-11 09:35:00,14.82,14.82,14.74,14.77,2110349.0,12.122,12.122,12.0566,12.0811,2110349.0
2016-08-11 09:40:00,14.77,14.85,14.77,14.85,1504623.0,12.0811,12.1466,12.0811,12.1466,1504623.0
2016-08-11 09:45:00,14.85,14.89,14.84,14.87,1963674.0,12.1466,12.1793,12.1384,12.1629,1963674.0
2016-08-11 09:50:00,14.86,14.87,14.83,14.85,1257503.0,12.1547,12.1629,12.1302,12.1466,1257503.0
2016-08-11 09:55:00,14.85,14.86,14.81,14.82,782494.0,12.1466,12.1547,12.1138,12.122,782494.0
2016-08-11 10:00:00,14.82,14.86,14.81,14.84,806671.0,12.122,12.1547,12.1138,12.1384,806671.0
2016-08-11 10:05:00,14.84,14.85,14.81,14.83,906849.0,12.1384,12.1466,12.1138,12.1302,906849.0
2016-08-11 10:10:00,14.83,14.84,14.82,14.84,495290.0,12.1302,12.1384,12.122,12.1384,495290.0
2016-08-11 10:15:00,14.84,14.85,14.82,14.84,718444.0,12.1384,12.1466,12.122,12.1384,718444.0
2016-08-11 10:20:00,14.85,14.85,14.8,14.82,774922.0,12.1466,12.1466,12.1057,12.122,774922.0
2016-08-11 10:25:00,14.82,14.83,14.8,14.82,896785.0,12.122,12.1302,12.1057,12.122,896785.0
2016-08-11 10:30:00,14.82,14.85,14.81,14.82,882092.0,12.122,12.1466,12.1138,12.122,882092.0
2016-08-11 10:35:00,14.82,14.84,14.82,14.84,727709.0,12.122,12.1384,12.122,12.1384,727709.0
2016-08-11 10:40:00,14.83,14.84,14.81,14.84,709134.0,12.1302,12.1384,12.1138,12.1384,709134.0
2016-08-11 10:45:00,14.83,14.87,14.83,14.87,1365896.0,12.1302,12.1629,12.1302,12.1629,1365896.0
2016-08-11 10:50:00,14.87,14.88,14.85,14.87,1061818.0,12.1629,12.1711,12.1466,12.1629,1061818.0
2016-08-11 10:55:00,14.87,14.88,14.85,14.86,844781.0,12.1629,12.1711,12.1466,12.1547,844781.0
2016-08-11 11:00:00,14.86,14.86,14.83,14.85,1092374.0,12.1547,12.1547,12.1302,12.1466,1092374.0
2016-08-11 11:05:00,14.85,14.87,14.84,14.87,508494.0,12.1466,12.1629,12.1384,12.1629,508494.0
2016-08-11 11:10:00,14.87,14.89,14.86,14.88,1184279.0,12.1629,12.1793,12.1547,12.1711,1184279.0
2016-08-11 11:15:00,14.88,14.88,14.85,14.87,1010931.0,12.1711,12.1711,12.1466,12.1629,1010931.0
2016-08-11 11:20:00,14.87,14.91,14.87,14.91,2274811.0,12.1629,12.1956,12.1629,12.1956,2274811.0
2016-08-11 11:25:00,14.91,14.95,14.9,14.95,1400842.0,12.1956,12.2283,12.1875,12.2283,1400842.0
2016-08-11 11:30:00,14.95,14.97,14.93,14.95,1366185.0,12.2283,12.2447,12.212,12.2283,1366185.0
2016-08-11 11:35:00,14.96,14.97,14.94,14.94,748569.0,12.2365,12.2447,12.2202,12.2202,748569.0
2016-08-11 11:40:00,14.94,14.96,14.92,14.93,992392.0,12.2202,12.2365,12.2038,12.212,992392.0
2016-08-11 11:45:00,14.93,14.94,14.91,14.91,368216.0,12.212,12.2202,12.1956,12.1956,368216.0
2016-08-11 11:50:00,14.91,14.95,14.91,14.94,1245852.0,12.1956,12.2283,12.1956,12.2202,1245852.0
2016-08-11 11:55:00,14.94,14.94,14.92,14.93,366997.0,12.2202,12.2202,12.2038,12.212,366997.0
2016-08-11 12:00:00,14.92,14.93,14.9,14.93,1455038.0,12.2038,12.212,12.1875,12.212,1455038.0
2016-08-11 12:05:00,14.93,14.94,14.92,14.94,653019.0,12.212,12.2202,12.2038,12.2202,653019.0
2016-08-11 12:10:00,14.94,14.95,14.93,14.93,748404.0,12.2202,12.2283,12.212,12.212,748404.0
2016-08-11 12:15:00,14.93,14.94,14.93,14.94,364101.0,12.212,12.2202,12.212,12.2202,364101.0
2016-08-11 12:20:00,14.94,14.95,14.93,14.95,669188.0,12.2202,12.2283,12.212,12.2283,669188.0
2016-08-11 12:25:00,14.95,14.95,14.93,14.94,333601.0,12.2283,12.2283,12.212,12.2202,333601.0
2016-08-11 12:30:00,14.94,14.95,14.93,14.93,497211.0,12.2202,12.2283,12.212,12.212,497211.0
2016-08-11 12:35:00,14.93,14.94,14.93,14.93,283501.0,12.212,12.2202,12.212,12.212,283501.0
2016-08-11 12:40:00,14.93,14.94,14.93,14.94,505378.0,12.212,12.2202,12.212,12.2202,505378.0
2016-08-11 12:45:00,14.93,14.94,14.93,14.93,288551.0,12.212,12.2202,12.212,12.212,288551.0
2016-08-11 12:50:00,14.93,14.94,14.93,14.94,353931.0,12.212,12.2202,12.212,12.2202,353931.0
2016-08-11 12:55:00,14.94,14.95,14.92,14.93,668340.0,12.2202,12.2283,12.2038,12.212,668340.0
2016-08-11 13:00:00,14.93,14.95,14.93,14.94,278164.0,12.212,12.2283,12.212,12.2202,278164.0
2016-08-11 13:05:00,14.94,14.95,14.93,14.94,358878.0,12.2202,12.2283,12.212,12.2202,358878.0
2016-08-11 13:10:00,14.94,14.95,14.94,14.94,343597.0,12.2202,12.2283,12.2202,12.2202,343597.0
2016-08-11 13:15:00,14.95,14.95,14.92,14.92,990075.0,12.2283,12.2283,12.2038,12.2038,990075.0
2016-08-11 13:20:00,14.92,14.93,14.91,14.92,1564508.0,12.2038,12.212,12.1956,12.2038,1564508.0
2016-08-11 13:25:00,14.92,14.93,14.91,14.92,459944.0,12.2038,12.212,12.1956,12.2038,459944.0
2016-08-11 13:30:00,14.91,14.92,14.9,14.92,629283.0,12.1956,12.2038,12.1875,12.2038,629283.0
2016-08-11 13:35:00,14.91,14.92,14.89,14.89,552476.0,12.1956,12.2038,12.1793,12.1793,552476.0
2016-08-11 13:40:00,14.9,14.9,14.89,14.9,318632.0,12.1875,12.1875,12.1793,12.1875,318632.0
2016-08-11 13:45:00,14.9,14.9,14.88,14.9,434682.0,12.1875,12.1875,12.1711,12.1875,434682.0
2016-08-11 13:50:00,14.9,14.91,14.88,14.9,1301172.0,12.1875,12.1956,12.1711,12.1875,1301172.0
2016-08-11 13:55:00,14.89,14.9,14.87,14.87,516046.0,12.1793,12.1875,12.1629,12.1629,516046.0
2016-08-11 14:00:00,14.88,14.89,14.86,14.88,748250.0,12.1711,12.1793,12.1547,12.1711,748250.0
2016-08-11 14:05:00,14.89,14.91,14.88,14.89,735139.0,12.1793,12.1956,12.1711,12.1793,735139.0
2016-08-11 14:10:00,14.89,14.92,14.89,14.91,598495.0,12.1793,12.2038,12.1793,12.1956,598495.0
2016-08-11 14:15:00,14.91,14.92,14.9,14.91,335256.0,12.1956,12.2038,12.1875,12.1956,335256.0
2016-08-11 14:20:00,14.9,14.91,14.89,14.9,301416.0,12.1875,12.1956,12.1793,12.1875,301416.0
2016-08-11 14:25:00,14.9,14.92,14.89,14.91,424090.0,12.1875,12.2038,12.1793,12.1956,424090.0
2016-08-11 14:30:00,14.9,14.91,14.88,14.9,604439.0,12.1875,12.1956,12.1711,12.1875,604439.0
2016-08-11 14:35:00,14.9,14.9,14.89,14.9,281132.0,12.1875,12.1875,12.1793,12.1875,281132.0
2016-08-11 14:40:00,14.89,14.9,14.88,14.88,223997.0,12.1793,12.1875,12.1711,12.1711,223997.0
2016-08-11 14:45:00,14.89,14.89,14.88,14.88,252874.0,12.1793,12.1793,12.1711,12.1711,252874.0
2016-08-11 14:50:00,14.88,14.9,14.88,14.89,730550.0,12.1711,12.1875,12.1711,12.1793,730550.0
2016-08-11 14:55:00,14.89,14.9,14.86,14.87,990381.0,12.1793,12.1875,12.1547,12.1629,990381.0
2016-08-11 15:00:00,14.87,14.88,14.86,14.87,552163.0,12.1629,12.1711,12.1547,12.1629,552163.0
2016-08-11 15:05:00,14.87,14.88,14.86,14.88,339280.0,12.1629,12.1711,12.1547,12.1711,339280.0
2016-08-11 15:10:00,14.88,14.88,14.87,14.88,341243.0,12.1711,12.1711,12.1629,12.1711,341243.0
2016-08-11 15:15:00,14.88,14.89,14.87,14.87,1468614.0,12.1711,12.1793,12.1629,12.1629,1468614.0
2016-08-11 15:20:00,14.88,14.88,14.87,14.88,294110.0,12.1711,12.1711,12.1629,12.1711,294110.0
2016-08-11 15:25:00,14.88,14.88,14.87,14.88,260112.0,12.1711,12.1711,12.1629,12.1711,260112.0
2016-08-11 15:30:00,14.88,14.89,14.87,14.89,583888.0,12.1711,12.1793,12.1629,12.1793,583888.0
2016-08-11 15:35:00,14.89,14.9,14.88,14.9,593164.0,12.1793,12.1875,12.1711,12.1875,593164.0
2016-08-11 15:40:00,14.89,14.91,14.89,14.91,904088.0,12.1793,12.1956,12.1793,12.1956,904088.0
2016-08-11 15:45:00,14.91,14.92,14.9,14.92,1068484.0,12.1956,12.2038,12.1875,12.2038,1068484.0
2016-08-11 15:50:00,14.92,14.92,14.89,14.9,1535101.0,12.2038,12.2038,12.1793,12.1875,1535101.0
2016-08-11 15:55:00,14.9,14.9,14.87,14.87,2269144.0,12.1875,12.1875,12.1629,12.1629,2269144.0
2016-08-12 09:30:00,14.76,14.78,14.7,14.71,4057363.0,12.0729,12.0893,12.0239,12.032,4057363.0
2016-08-12 09:35:00,14.72,14.73,14.7,14.7,1896683.0,12.0402,12.0484,12.0239,12.0239,1896683.0
2016-08-12 09:40:00,14.71,14.77,14.7,14.76,2153479.0,12.032,12.0811,12.0239,12.0729,2153479.0
2016-08-12 09:45:00,14.76,14.78,14.75,14.77,2098557.0,12.0729,12.0893,12.0648,12.0811,2098557.0
2016-08-12 09:50:00,14.77,14.78,14.76,14.77,1006094.0,12.0811,12.0893,12.0729,12.0811,1006094.0
2016-08-12 09:55:00,14.76,14.79,14.76,14.78,869750.0,12.0729,12.0975,12.0729,12.0893,869750.0
2016-08-12 10:00:00,14.77,14.79,14.76,14.79,1806224.0,12.0811,12.0975,12.0729,12.0975,1806224.0
2016-08-12 10:05:00,14.79,14.8,14.76,14.79,1243552.0,12.0975,12.1057,12.0729,12.0975,1243552.0
2016-08-12 10:10:00,14.79,14.82,14.79,14.81,770315.0,12.0975,12.122,12.0975,12.1138,770315.0
2016-08-12 10:15:00,14.81,14.82,14.79,14.79,782353.0,12.1138,12.122,12.0975,12.0975,782353.0
2016-08-12 10:20:00,14.79,14.84,14.79,14.84,1631586.0,12.0975,12.1384,12.0975,12.1384,1631586.0
2016-08-12 10:25:00,14.84,14.85,14.8,14.8,892729.0,12.1384,12.1466,12.1057,12.1057,892729.0
2016-08-12 10:30:00,14.8,14.81,14.77,14.78,600659.0,12.1057,12.1138,12.0811,12.0893,600659.0
2016-08-12 10:35:00,14.78,14.8,14.77,14.79,567202.0,12.0893,12.1057,12.0811,12.0975,567202.0
2016-08-12 10:40:00,14.79,14.8,14.78,14.79,848553.0,12.0975,12.1057,12.0893,12.0975,848553.0
2016-08-12 10:45:00,14.79,14.81,14.79,14.81,462445.0,12.0975,12.1138,12.0975,12.1138,462445.0
2016-08-12 10:50:00,14.81,14.82,14.8,14.8,497991.0,12.1138,12.122,12.1057,12.1057,497991.0
2016-08-12 10:55:00,14.8,14.81,14.78,14.79,618600.0,12.1057,12.1138,12.0893,12.0975,618600.0
2016-08-12 11:00:00,14.79,14.8,14.78,14.79,317949.0,12.0975,12.1057,12.0893,12.0975,317949.0
2016-08-12 11:05:00,14.79,14.8,14.79,14.79,576739.0,12.0975,12.1057,12.0975,12.0975,576739.0
2016-08-12 11:10:00,14.79,14.8,14.79,14.79,272321.0,12.0975,12.1057,12.0975,12.0975,272321.0
2016-08-12 11:15:00,14.79,14.81,14.79,14.8,594710.0,12.0975,12.1138,12.0975,12.1057,594710.0
2016-08-12 11:20:00,14.8,14.82,14.8,14.81,440696.0,12.1057,12.122,12.1057,12.1138,440696.0
2016-08-12 11:25:00,14.81,14.83,14.81,14.83,457887.0,12.1138,12.1302,12.1138,12.1302,457887.0
2016-08-12 11:30:00,14.83,14.83,14.81,14.82,588322.0,12.1302,12.1302,12.1138,12.122,588322.0
2016-08-12 11:35:00,14.81,14.82,14.81,14.81,781310.0,12.1138,12.122,12.1138,12.1138,781310.0
2016-08-12 11:40:00,14.82,14.82,14.8,14.81,566809.0,12.122,12.122,12.1057,12.1138,566809.0
2016-08-12 11:45:00,14.82,14.82,14.81,14.81,164843.0,12.122,12.122,12.1138,12.1138,164843.0
2016-08-12 11:50:00,14.81,14.82,14.79,14.79,600889.0,12.1138,12.122,12.0975,12.0975,600889.0
2016-08-12 11:55:00,14.79,14.8,14.78,14.79,376826.0,12.0975,12.1057,12.0893,12.0975,376826.0
2016-08-12 12:00:00,14.79,14.81,14.79,14.8,447064.0,12.0975,12.1138,12.0975,12.1057,447064.0
2016-08-12 12:05:00,14.8,14.81,14.79,14.8,354068.0,12.1057,12.1138,12.0975,12.1057,354068.0
2016-08-12 12:10:00,14.8,14.8,14.79,14.79,206806.0,12.1057,12.1057,12.0975,12.0975,206806.0
2016-08-12 12:15:00,14.79,14.8,14.78,14.79,573409.0,12.0975,12.1057,12.0893,12.0975,573409.0
2016-08-12 12:20:00,14.79,14.8,14.78,14.79,446749.0,12.0975,12.1057,12.0893,12.0975,446749.0
2016-08-12 12:25:00,14.79,14.81,14.79,14.8,508486.0,12.0975,12.1138,12.0975,12.1057,508486.0
2016-08-12 12:30:00,14.81,14.81,14.79,14.8,266602.0,12.1138,12.1138,12.0975,12.1057,266602.0
2016-08-12 12:35:00,14.8,14.81,14.79,14.81,479443.0,12.1057,12.1138,12.0975,12.1138,479443.0
2016-08-12 12:40:00,14.81,14.81,14.8,14.81,223380.0,12.1138,12.1138,12.1057,12.1138,223380.0
2016-08-12 12:45:00,14.81,14.81,14.8,14.81,132384.0,12.1138,12.1138,12.1057,12.1138,132384.0
2016-08-12 12:50:00,14.8,14.81,14.8,14.81,436940.0,12.1057,12.1138,12.1057,12.1138,436940.0
2016-08-12 12:55:00,14.8,14.81,14.8,14.81,118835.0,12.1057,12.1138,12.1057,12.1138,118835.0
2016-08-12 13:00:00,14.81,14.81,14.78,14.79,682590.0,12.1138,12.1138,12.0893,12.0975,682590.0
2016-08-12 13:05:00,14.78,14.79,14.76,14.77,588776.0,12.0893,12.0975,12.0729,12.0811,588776.0
2016-08-12 13:10:00,14.76,14.78,14.76,14.77,664156.0,12.0729,12.0893,12.0729,12.0811,664156.0
2016-08-12 13:15:00,14.77,14.78,14.76,14.77,513148.0,12.0811,12.0893,12.0729,12.0811,513148.0
2016-08-12 13:20:00,14.77,14.78,14.77,14.78,307887.0,12.0811,12.0893,12.0811,12.0893,307887.0
2016-08-12 13:25:00,14.78,14.8,14.77,14.79,615076.0,12.0893,12.1057,12.0811,12.0975,615076.0
2016-08-12 13:30:00,14.8,14.8,14.79,14.79,191720.0,12.1057,12.1057,12.0975,12.0975,191720.0
2016-08-12 13:35:00,14.79,14.81,14.79,14.79,503810.0,12.0975,12.1138,12.0975,12.0975,503810.0
2016-08-12 13:40:00,14.8,14.8,14.79,14.8,223394.0,12.1057,12.1057,12.0975,12.1057,223394.0
2016-08-12 13:45:00,14.79,14.8,14.78,14.79,453448.0,12.0975,12.1057,12.0893,12.0975,453448.0
2016-08-12 13:50:00,14.78,14.79,14.77,14.79,512021.0,12.0893,12.0975,12.0811,12.0975,512021.0
2016-08-12 13:55:00,14.79,14.79,14.78,14.79,175235.0,12.0975,12.0975,12.0893,12.0975,175235.0
2016-08-12 14:00:00,14.79,14.8,14.78,14.79,417320.0,12.0975,12.1057,12.0893,12.0975,417320.0
2016-08-12 14:05:00,14.79,14.81,14.79,14.81,503579.0,12.0975,12.1138,12.0975,12.1138,503579.0
2016-08-12 14:10:00,14.81,14.82,14.8,14.81,600836.0,12.1138,12.122,12.1057,12.1138,600836.0
2016-08-12 14:15:00,14.81,14.81,14.8,14.8,258432.0,12.1138,12.1138,12.1057,12.1057,258432.0
2016-08-12 14:20:00,14.81,14.81,14.8,14.8,335551.0,12.1138,12.1138,12.1057,12.1057,335551.0
2016-08-12 14:25:00,14.81,14.82,14.8,14.81,368954.0,12.1138,12.122,12.1057,12.1138,368954.0
2016-08-12 14:30:00,14.82,14.82,14.81,14.82,239205.0,12.122,12.122,12.1138,12.122,239205.0
2016-08-12 14:35:00,14.82,14.83,14.81,14.83,636711.0,12.122,12.1302,12.1138,12.1302,636711.0
2016-08-12 14:40:00,14.82,14.84,14.82,14.84,474687.0,12.122,12.1384,12.122,12.1384,474687.0
2016-08-12 14:45:00,14.84,14.85,14.83,14.85,619001.0,12.1384,12.1466,12.1302,12.1466,619001.0
2016-08-12 14:50:00,14.85,14.86,14.84,14.85,890074.0,12.1466,12.1547,12.1384,12.1466,890074.0
2016-08-12 14:55:00,14.84,14.85,14.84,14.85,532550.0,12.1384,12.1466,12.1384,12.1466,532550.0
2016-08-12 15:00:00,14.85,14.86,14.84,14.86,620494.0,12.1466,12.1547,12.1384,12.1547,620494.0
2016-08-12 15:05:00,14.86,14.86,14.84,14.84,850360.0,12.1547,12.1547,12.1384,12.1384,850360.0
2016-08-12 15:10:00,14.84,14.85,14.84,14.84,275110.0,12.1384,12.1466,12.1384,12.1384,275110.0
2016-08-12 15:15:00,14.84,14.85,14.84,14.84,263346.0,12.1384,12.1466,12.1384,12.1384,263346.0
2016-08-12 15:20:00,14.84,14.85,14.84,14.85,607889.0,12.1384,12.1466,12.1384,12.1466,607889.0
2016-08-12 15:25:00,14.85,14.85,14.84,14.85,300625.0,12.1466,12.1466,12.1384,12.1466,300625.0
2016-08-12 15:30:00,14.85,14.87,14.84,14.87,885829.0,12.1466,12.1629,12.1384,12.1629,885829.0
2016-08-12 15:35:00,14.87,14.89,14.86,14.89,1046446.0,12.1629,12.1793,12.1547,12.1793,1046446.0
2016-08-12 15:40:00,14.89,14.91,14.88,14.89,1979041.0,12.1793,12.1956,12.1711,12.1793,1979041.0
2016-08-12 15:45:00,14.89,14.9,14.88,14.88,852482.0,12.1793,12.1875,12.1711,12.1711,852482.0
2016-08-12 15:50:00,14.88,14.89,14.87,14.88,1299311.0,12.1711,12.1793,12.1629,12.1711,1299311.0
2016-08-12 15:55:00,14.89,14.91,14.88,14.91,2400892.0,12.1793,12.1956,12.1711,12.1956,2400892.0
2016-08-15 09:30:00,14.97,15.0,14.97,14.98,1701640.0,12.2447,12.2692,12.2447,12.2529,1701640.0
2016-08-15 09:35:00,14.97,15.01,14.95,14.96,1723372.0,12.2447,12.2774,12.2283,12.2365,1723372.0
2016-08-15 09:40:00,14.96,14.99,14.96,14.98,923606.0,12.2365,12.2611,12.2365,12.2529,923606.0
2016-08-15 09:45:00,14.97,14.99,14.97,14.98,655120.0,12.2447,12.2611,12.2447,12.2529,655120.0
2016-08-15 09:50:00,14.98,14.98,14.97,14.98,412538.0,12.2529,12.2529,12.2447,12.2529,412538.0
2016-08-15 09:55:00,14.98,14.99,14.94,14.95,877961.0,12.2529,12.2611,12.2202,12.2283,877961.0
2016-08-15 10:00:00,14.95,14.98,14.95,14.97,518528.0,12.2283,12.2529,12.2283,12.2447,518528.0
2016-08-15 10:05:00,14.98,14.98,14.95,14.96,351542.0,12.2529,12.2529,12.2283,12.2365,351542.0
2016-08-15 10:10:00,14.96,14.98,14.96,14.97,622284.0,12.2365,12.2529,12.2365,12.2447,622284.0
2016-08-15 10:15:00,14.98,14.99,14.96,14.98,586191.0,12.2529,12.2611,12.2365,12.2529,586191.0
2016-08-15 10:20:00,14.98,14.99,14.97,14.99,416091.0,12.2529,12.2611,12.2447,12.2611,416091.0
2016-08-15 10:25:00,14.98,14.99,14.97,14.97,360680.0,12.2529,12.2611,12.2447,12.2447,360680.0
2016-08-15 10:30:00,14.98,15.02,14.97,15.0,1801054.0,12.2529,12.2856,12.2447,12.2692,1801054.0
2016-08-15 10:35:00,15.0,15.0,14.99,15.0,371248.0,12.2692,12.2692,12.2611,12.2692,371248.0
2016-08-15 10:40:00,14.99,15.0,14.97,14.97,1321917.0,12.2611,12.2692,12.2447,12.2447,1321917.0
2016-08-15 10:45:00,14.98,14.99,14.97,14.98,369827.0,12.2529,12.2611,12.2447,12.2529,369827.0
2016-08-15 10:50:00,14.99,14.99,14.98,14.99,318738.0,12.2611,12.2611,12.2529,12.2611,318738.0
2016-08-15 10:55:00,14.99,15.0,14.98,15.0,400267.0,12.2611,12.2692,12.2529,12.2692,400267.0
2016-08-15 11:00:00,15.0,15.0,14.98,14.98,300132.0,12.2692,12.2692,12.2529,12.2529,300132.0
2016-08-15 11:05:00,14.98,14.99,14.98,14.99,260056.0,12.2529,12.2611,12.2529,12.2611,260056.0
2016-08-15 11:10:00,14.99,14.99,14.98,14.99,212754.0,12.2611,12.2611,12.2529,12.2611,212754.0
2016-08-15 11:15:00,14.99,14.99,14.98,14.99,342728.0,12.2611,12.2611,12.2529,12.2611,342728.0
2016-08-15 11:20:00,14.99,14.99,14.98,14.99,378444.0,12.2611,12.2611,12.2529,12.2611,378444.0
2016-08-15 11:25:00,14.98,15.0,14.98,14.98,744897.0,12.2529,12.2692,12.2529,12.2529,744897.0
2016-08-15 11:30:00,14.99,14.99,14.97,14.98,272266.0,12.2611,12.2611,12.2447,12.2529,272266.0
2016-08-15 11:35:00,14.97,14.98,14.97,14.98,214102.0,12.2447,12.2529,12.2447,12.2529,214102.0
2016-08-15 11:40:00,14.97,14.98,14.97,14.98,156074.0,12.2447,12.2529,12.2447,12.2529,156074.0
2016-08-15 11:45:00,14.98,14.98,14.97,14.97,196931.0,12.2529,12.2529,12.2447,12.2447,196931.0
2016-08-15 11:50:00,14.98,14.98,14.97,14.98,250336.0,12.2529,12.2529,12.2447,12.2529,250336.0
2016-08-15 11:55:00,14.98,14.98,14.97,14.97,169695.0,12.2529,12.2529,12.2447,12.2447,169695.0
2016-08-15 12:00:00,14.98,14.98,14.97,14.98,191329.0,12.2529,12.2529,12.2447,12.2529,191329.0
2016-08-15 12:05:00,14.98,14.99,14.97,14.97,548162.0,12.2529,12.2611,12.2447,12.2447,548162.0
2016-08-15 12:10:00,14.98,14.98,14.97,14.97,152584.0,12.2529,12.2529,12.2447,12.2447,152584.0
2016-08-15 12:15:00,14.97,14.99,14.96,14.96,963466.0,12.2447,12.2611,12.2365,12.2365,963466.0
2016-08-15 12:20:00,14.96,14.97,14.96,14.96,192352.0,12.2365,12.2447,12.2365,12.2365,192352.0
2016-08-15 12:25:00,14.96,14.97,14.96,14.96,302857.0,12.2365,12.2447,12.2365,12.2365,302857.0
2016-08-15 12:30:00,14.96,14.97,14.96,14.96,216915.0,12.2365,12.2447,12.2365,12.2365,216915.0
2016-08-15 12:35:00,14.96,14.97,14.96,14.96,217762.0,12.2365,12.2447,12.2365,12.2365,217762.0
2016-08-15 12:40:00,14.96,14.97,14.95,14.97,566497.0,12.2365,12.2447,12.2283,12.2447,566497.0
2016-08-15 12:45:00,14.96,14.97,14.96,14.96,183614.0,12.2365,12.2447,12.2365,12.2365,183614.0
2016-08-15 12:50:00,14.96,14.97,14.95,14.96,566828.0,12.2365,12.2447,12.2283,12.2365,566828.0
2016-08-15 12:55:00,14.96,14.97,14.95,14.96,314588.0,12.2365,12.2447,12.2283,12.2365,314588.0
2016-08-15 13:00:00,14.96,14.97,14.95,14.96,330549.0,12.2365,12.2447,12.2283,12.2365,330549.0
2016-08-15 13:05:00,14.96,14.96,14.95,14.96,206737.0,12.2365,12.2365,12.2283,12.2365,206737.0
2016-08-15 13:10:00,14.96,14.97,14.95,14.96,356351.0,12.2365,12.2447,12.2283,12.2365,356351.0
2016-08-15 13:15:00,14.96,14.98,14.96,14.96,486544.0,12.2365,12.2529,12.2365,12.2365,486544.0
2016-08-15 13:20:00,14.96,14.97,14.95,14.96,296516.0,12.2365,12.2447,12.2283,12.2365,296516.0
2016-08-15 13:25:00,14.96,14.97,14.95,14.96,497840.0,12.2365,12.2447,12.2283,12.2365,497840.0
2016-08-15 13:30:00,14.96,14.97,14.95,14.96,249861.0,12.2365,12.2447,12.2283,12.2365,249861.0
2016-08-15 13:35:00,14.96,14.97,14.95,14.96,546488.0,12.2365,12.2447,12.2283,12.2365,546488.0
2016-08-15 13:40:00,14.96,14.97,14.95,14.96,256958.0,12.2365,12.2447,12.2283,12.2365,256958.0
2016-08-15 13:45:00,14.96,14.97,14.96,14.97,280024.0,12.2365,12.2447,12.2365,12.2447,280024.0
2016-08-15 13:50:00,14.96,14.97,14.96,14.97,260166.0,12.2365,12.2447,12.2365,12.2447,260166.0
2016-08-15 13:55:00,14.96,14.97,14.96,14.96,144739.0,12.2365,12.2447,12.2365,12.2365,144739.0
2016-08-15 14:00:00,14.97,14.97,14.96,14.97,137852.0,12.2447,12.2447,12.2365,12.2447,137852.0
2016-08-15 14:05:00,14.97,15.0,14.96,15.0,719392.0,12.2447,12.2692,12.2365,12.2692,719392.0
2016-08-15 14:10:00,15.0,15.01,14.99,15.01,822364.0,12.2692,12.2774,12.2611,12.2774,822364.0
2016-08-15 14:15:00,15.01,15.02,15.0,15.01,612536.0,12.2774,12.2856,12.2692,12.2774,612536.0
2016-08-15 14:20:00,15.02,15.02,15.01,15.02,371591.0,12.2856,12.2856,12.2774,12.2856,371591.0
2016-08-15 14:25:00,15.02,15.03,15.01,15.03,829650.0,12.2856,12.2938,12.2774,12.2938,829650.0
2016-08-15 14:30:00,15.03,15.03,15.02,15.03,227490.0,12.2938,12.2938,12.2856,12.2938,227490.0
2016-08-15 14:35:00,15.03,15.03,15.02,15.03,443186.0,12.2938,12.2938,12.2856,12.2938,443186.0
2016-08-15 14:40:00,15.03,15.03,15.02,15.03,361025.0,12.2938,12.2938,12.2856,12.2938,361025.0
2016-08-15 14:45:00,15.03,15.03,15.02,15.03,426288.0,12.2938,12.2938,12.2856,12.2938,426288.0
2016-08-15 14:50:00,15.03,15.03,15.02,15.02,254424.0,12.2938,12.2938,12.2856,12.2856,254424.0
2016-08-15 14:55:00,15.02,15.03,15.02,15.03,270223.0,12.2856,12.2938,12.2856,12.2938,270223.0
2016-08-15 15:00:00,15.03,15.03,15.01,15.01,1175842.0,12.2938,12.2938,12.2774,12.2774,1175842.0
2016-08-15 15:05:00,15.02,15.02,15.01,15.01,281594.0,12.2856,12.2856,12.2774,12.2774,281594.0
2016-08-15 15:10:00,15.02,15.02,15.0,15.02,750086.0,12.2856,12.2856,12.2692,12.2856,750086.0
2016-08-15 15:15:00,15.02,15.02,14.99,15.01,826635.0,12.2856,12.2856,12.2611,12.2774,826635.0
2016-08-15 15:20:00,15.01,15.01,14.98,15.0,670157.0,12.2774,12.2774,12.2529,12.2692,670157.0
2016-08-15 15:25:00,15.0,15.0,14.99,15.0,185456.0,12.2692,12.2692,12.2611,12.2692,185456.0
2016-08-15 15:30:00,15.0,15.0,14.99,14.99,213770.0,12.2692,12.2692,12.2611,12.2611,213770.0
2016-08-15 15:35:00,15.0,15.0,14.99,14.99,349187.0,12.2692,12.2692,12.2611,12.2611,349187.0
2016-08-15 15:40:00,15.0,15.0,14.99,15.0,383822.0,12.2692,12.2692,12.2611,12.2692,383822.0
2016-08-15 15:45:00,15.0,15.01,14.99,15.0,1290743.0,12.2692,12.2774,12.2611,12.2692,1290743.0
2016-08-15 15:50:00,15.01,15.03,15.0,15.02,2485153.0,12.2774,12.2938,12.2692,12.2856,2485153.0
2016-08-15 15:55:00,15.03,15.03,15.01,15.03,5115396.0,12.2938,12.2938,12.2774,12.2938,5115396.0
2016-08-16 09:30:00,14.97,15.0,14.93,14.97,2744133.0,12.2447,12.2692,12.212,12.2447,2744133.0
2016-08-16 09:35:00,14.97,15.02,14.95,15.01,2087789.0,12.2447,12.2856,12.2283,12.2774,2087789.0
2016-08-16 09:40:00,15.01,15.04,15.0,15.01,1466367.0,12.2774,12.302,12.2692,12.2774,1466367.0
2016-08-16 09:45:00,15.01,15.04,15.0,15.04,1389432.0,12.2774,12.302,12.2692,12.302,1389432.0
2016-08-16 09:50:00,15.04,15.1,15.03,15.08,2490718.0,12.302,12.351,12.2938,12.3347,2490718.0
2016-08-16 09:55:00,15.07,15.09,15.07,15.08,707190.0,12.3265,12.3429,12.3265,12.3347,707190.0
2016-08-16 10:00:00,15.07,15.13,15.07,15.13,2532372.0,12.3265,12.3756,12.3265,12.3756,2532372.0
2016-08-16 10:05:00,15.13,15.14,15.09,15.09,1735334.0,12.3756,12.3838,12.3429,12.3429,1735334.0
2016-08-16 10:10:00,15.1,15.12,15.08,15.12,1214761.0,12.351,12.3674,12.3347,12.3674,1214761.0
2016-08-16 10:15:00,15.12,15.12,15.07,15.09,1415597.0,12.3674,12.3674,12.3265,12.3429,1415597.0
2016-08-16 10:20:00,15.08,15.1,15.06,15.08,1598682.0,12.3347,12.351,12.3183,12.3347,1598682.0
2016-08-16 10:25:00,15.08,15.09,15.06,15.07,962342.0,12.3347,12.3429,12.3183,12.3265,962342.0
2016-08-16 10:30:00,15.07,15.07,15.03,15.03,1207625.0,12.3265,12.3265,12.2938,12.2938,1207625.0
2016-08-16 10:35:00,15.03,15.06,15.03,15.04,663515.0,12.2938,12.3183,12.2938,12.302,663515.0
2016-08-16 10:40:00,15.04,15.06,15.03,15.05,966946.0,12.302,12.3183,12.2938,12.3101,966946.0
2016-08-16 10:45:00,15.04,15.05,15.02,15.03,668655.0,12.302,12.3101,12.2856,12.2938,668655.0
2016-08-16 10:50:00,15.03,15.03,15.01,15.02,748023.0,12.2938,12.2938,12.2774,12.2856,748023.0
2016-08-16 10:55:00,15.02,15.02,14.99,15.01,2161169.0,12.2856,12.2856,12.2611,12.2774,2161169.0
2016-08-16 11:00:00,15.01,15.02,14.99,15.01,567014.0,12.2774,12.2856,12.2611,12.2774,567014.0
2016-08-16 11:05:00,15.01,15.03,15.01,15.02,504311.0,12.2774,12.2938,12.2774,12.2856,504311.0
2016-08-16 11:10:00,15.03,15.06,15.02,15.05,514033.0,12.2938,12.3183,12.2856,12.3101,514033.0
2016-08-16 11:15:00,15.06,15.07,15.05,15.05,623919.0,12.3183,12.3265,12.3101,12.3101,623919.0
2016-08-16 11:20:00,15.05,15.07,15.04,15.05,700456.0,12.3101,12.3265,12.302,12.3101,700456.0
2016-08-16 11:25:00,15.06,15.09,15.05,15.08,901248.0,12.3183,12.3429,12.3101,12.3347,901248.0
2016-08-16 11:30:00,15.08,15.08,15.05,15.06,542164.0,12.3347,12.3347,12.3101,12.3183,542164.0
2016-08-16 11:35:00,15.05,15.06,15.05,15.05,257809.0,12.3101,12.3183,12.3101,12.3101,257809.0
2016-08-16 11:40:00,15.06,15.06,15.05,15.05,283309.0,12.3183,12.3183,12.3101,12.3101,283309.0
2016-08-16 11:45:00,15.05,15.06,15.04,15.05,559341.0,12.3101,12.3183,12.302,12.3101,559341.0
2016-08-16 11:50:00,15.04,15.06,15.04,15.05,586633.0,12.302,12.3183,12.302,12.3101,586633.0
2016-08-16 11:55:00,15.06,15.07,15.05,15.07,640000.0,12.3183,12.3265,12.3101,12.3265,640000.0
2016-08-16 12:00:00,15.07,15.07,15.05,15.07,419117.0,12.3265,12.3265,12.3101,12.3265,419117.0
2016-08-16 12:05:00,15.07,15.07,15.06,15.07,211565.0,12.3265,12.3265,12.3183,12.3265,211565.0
2016-08-16 12:10:00,15.07,15.09,15.06,15.09,346733.0,12.3265,12.3429,12.3183,12.3429,346733.0
2016-08-16 12:15:00,15.09,15.1,15.08,15.1,375618.0,12.3429,12.351,12.3347,12.351,375618.0
2016-08-16 12:20:00,15.1,15.1,15.09,15.1,198199.0,12.351,12.351,12.3429,12.351,198199.0
2016-08-16 12:25:00,15.1,15.12,15.09,15.12,1683047.0,12.351,12.3674,12.3429,12.3674,1683047.0
2016-08-16 12:30:00,15.12,15.12,15.09,15.09,504562.0,12.3674,12.3674,12.3429,12.3429,504562.0
2016-08-16 12:35:00,15.09,15.1,15.09,15.09,253278.0,12.3429,12.351,12.3429,12.3429,253278.0
2016-08-16 12:40:00,15.1,15.12,15.09,15.11,769452.0,12.351,12.3674,12.3429,12.3592,769452.0
2016-08-16 12:45:00,15.1,15.11,15.1,15.11,234248.0,12.351,12.3592,12.351,12.3592,234248.0
2016-08-16 12:50:00,15.11,15.11,15.1,15.11,323728.0,12.3592,12.3592,12.351,12.3592,323728.0
2016-08-16 12:55:00,15.11,15.11,15.1,15.1,299780.0,12.3592,12.3592,12.351,12.351,299780.0
2016-08-16 13:00:00,15.11,15.12,15.1,15.12,643649.0,12.3592,12.3674,12.351,12.3674,643649.0
2016-08-16 13:05:00,15.12,15.13,15.11,15.13,537675.0,12.3674,12.3756,12.3592,12.3756,537675.0
2016-08-16 13:10:00,15.13,15.13,15.11,15.12,592003.0,12.3756,12.3756,12.3592,12.3674,592003.0
2016-08-16 13:15:00,15.11,15.12,15.11,15.12,507051.0,12.3592,12.3674,12.3592,12.3674,507051.0
2016-08-16 13:20:00,15.12,15.12,15.09,15.11,1115157.0,12.3674,12.3674,12.3429,12.3592,1115157.0
2016-08-16 13:25:00,15.11,15.13,15.1,15.13,962559.0,12.3592,12.3756,12.351,12.3756,962559.0
2016-08-16 13:30:00,15.13,15.13,15.1,15.1,559069.0,12.3756,12.3756,12.351,12.351,559069.0
2016-08-16 13:35:00,15.1,15.11,15.1,15.11,292324.0,12.351,12.3592,12.351,12.3592,292324.0
2016-08-16 13:40:00,15.1,15.12,15.1,15.12,389117.0,12.351,12.3674,12.351,12.3674,389117.0
2016-08-16 13:45:00,15.12,15.12,15.11,15.12,337274.0,12.3674,12.3674,12.3592,12.3674,337274.0
2016-08-16 13:50:00,15.12,15.13,15.11,15.12,519340.0,12.3674,12.3756,12.3592,12.3674,519340.0
2016-08-16 13:55:00,15.13,15.13,15.11,15.11,301249.0,12.3756,12.3756,12.3592,12.3592,301249.0
2016-08-16 14:00:00,15.11,15.13,15.11,15.13,672129.0,12.3592,12.3756,12.3592,12.3756,672129.0
2016-08-16 14:05:00,15.13,15.13,15.1,15.1,644712.0,12.3756,12.3756,12.351,12.351,644712.0
2016-08-16 14:10:00,15.1,15.11,15.1,15.11,485673.0,12.351,12.3592,12.351,12.3592,485673.0
2016-08-16 14:15:00,15.11,15.12,15.09,15.11,1214389.0,12.3592,12.3674,12.3429,12.3592,1214389.0
2016-08-16 14:20:00,15.12,15.12,15.09,15.12,1004758.0,12.3674,12.3674,12.3429,12.3674,1004758.0
2016-08-16 14:25:00,15.12,15.13,15.11,15.12,820927.0,12.3674,12.3756,12.3592,12.3674,820927.0
2016-08-16 14:30:00,15.13,15.14,15.12,15.14,738573.0,12.3756,12.3838,12.3674,12.3838,738573.0
2016-08-16 14:35:00,15.14,15.14,15.13,15.14,395930.0,12.3838,12.3838,12.3756,12.3838,395930.0
2016-08-16 14:40:00,15.13,15.15,15.12,15.14,1089096.0,12.3756,12.3919,12.3674,12.3838,1089096.0
2016-08-16 14:45:00,15.14,15.14,15.13,15.13,352790.0,12.3838,12.3838,12.3756,12.3756,352790.0
2016-08-16 14:50:00,15.14,15.15,15.13,15.15,894853.0,12.3838,12.3919,12.3756,12.3919,894853.0
2016-08-16 14:55:00,15.14,15.15,15.13,15.14,714927.0,12.3838,12.3919,12.3756,12.3838,714927.0
2016-08-16 15:00:00,15.14,15.15,15.13,15.15,578879.0,12.3838,12.3919,12.3756,12.3919,578879.0
2016-08-16 15:05:00,15.15,15.15,15.14,15.15,370762.0,12.3919,12.3919,12.3838,12.3919,370762.0
2016-08-16 15:10:00,15.15,15.15,15.13,15.14,597000.0,12.3919,12.3919,12.3756,12.3838,597000.0
2016-08-16 15:15:00,15.13,15.14,15.12,15.13,887558.0,12.3756,12.3838,12.3674,12.3756,887558.0
2016-08-16 15:20:00,15.12,15.13,15.12,15.13,505794.0,12.3674,12.3756,12.3674,12.3756,505794.0
2016-08-16 15:25:00,15.13,15.13,15.12,15.12,975701.0,12.3756,12.3756,12.3674,12.3674,975701.0
2016-08-16 15:30:00,15.13,15.15,15.12,15.15,1224096.0,12.3756,12.3919,12.3674,12.3919,1224096.0
2016-08-16 15:35:00,15.15,15.15,15.14,15.15,1063121.0,12.3919,12.3919,12.3838,12.3919,1063121.0
2016-08-16 15:40:00,15.15,15.17,15.14,15.17,2101979.0,12.3919,12.4083,12.3838,12.4083,2101979.0
2016-08-16 15:45:00,15.17,15.19,15.16,15.19,4014792.0,12.4083,12.4247,12.4001,12.4247,4014792.0
2016-08-16 15:50:00,15.19,15.19,15.16,15.16,3326471.0,12.4247,12.4247,12.4001,12.4001,3326471.0
2016-08-16 15:55:00,15.17,15.17,15.15,15.17,4920408.0,12.4083,12.4083,12.3919,12.4083,4920408.0
2016-08-17 09:30:00,15.16,15.18,15.14,15.18,3174071.0,12.4001,12.4165,12.3838,12.4165,3174071.0
2016-08-17 09:35:00,15.18,15.19,15.12,15.14,1998108.0,12.4165,12.4247,12.3674,12.3838,1998108.0
2016-08-17 09:40:00,15.14,15.15,15.12,15.13,1422478.0,12.3838,12.3919,12.3674,12.3756,1422478.0
2016-08-17 09:45:00,15.14,15.17,15.12,15.17,1017076.0,12.3838,12.4083,12.3674,12.4083,1017076.0
2016-08-17 09:50:00,15.16,15.17,15.15,15.15,585652.0,12.4001,12.4083,12.3919,12.3919,585652.0
2016-08-17 09:55:00,15.16,15.16,15.11,15.12,1128697.0,12.4001,12.4001,12.3592,12.3674,1128697.0
2016-08-17 10:00:00,15.12,15.13,15.1,15.13,1160737.0,12.3674,12.3756,12.351,12.3756,1160737.0
2016-08-17 10:05:00,15.12,15.14,15.11,15.12,713066.0,12.3674,12.3838,12.3592,12.3674,713066.0
2016-08-17 10:10:00,15.12,15.15,15.11,15.13,661486.0,12.3674,12.3919,12.3592,12.3756,661486.0
2016-08-17 10:15:00,15.13,15.15,15.12,15.14,484771.0,12.3756,12.3919,12.3674,12.3838,484771.0
2016-08-17 10:20:00,15.14,15.15,15.12,15.13,493981.0,12.3838,12.3919,12.3674,12.3756,493981.0
2016-08-17 10:25:00,15.13,15.14,15.11,15.12,698805.0,12.3756,12.3838,12.3592,12.3674,698805.0
2016-08-17 10:30:00,15.12,15.14,15.12,15.14,750642.0,12.3674,12.3838,12.3674,12.3838,750642.0
2016-08-17 10:35:00,15.14,15.15,15.13,15.15,656724.0,12.3838,12.3919,12.3756,12.3919,656724.0
2016-08-17 10:40:00,15.15,15.15,15.14,15.15,151446.0,12.3919,12.3919,12.3838,12.3919,151446.0
2016-08-17 10:45:00,15.15,15.16,15.14,15.15,547923.0,12.3919,12.4001,12.3838,12.3919,547923.0
2016-08-17 10:50:00,15.15,15.15,15.13,15.14,313967.0,12.3919,12.3919,12.3756,12.3838,313967.0
2016-08-17 10:55:00,15.15,15.15,15.11,15.11,506094.0,12.3919,12.3919,12.3592,12.3592,506094.0
2016-08-17 11:00:00,15.12,15.14,15.11,15.14,489863.0,12.3674,12.3838,12.3592,12.3838,489863.0
2016-08-17 11:05:00,15.13,15.14,15.13,15.14,188439.0,12.3756,12.3838,12.3756,12.3838,188439.0
2016-08-17 11:10:00,15.14,15.14,15.13,15.13,325524.0,12.3838,12.3838,12.3756,12.3756,325524.0
2016-08-17 11:15:00,15.14,15.16,15.13,15.15,696278.0,12.3838,12.4001,12.3756,12.3919,696278.0
2016-08-17 11:20:00,15.15,15.16,15.13,15.14,873524.0,12.3919,12.4001,12.3756,12.3838,873524.0
2016-08-17 11:25:00,15.14,15.15,15.12,15.13,805142.0,12.3838,12.3919,12.3674,12.3756,805142.0
2016-08-17 11:30:00,15.13,15.2,15.12,15.19,4171655.0,12.3756,12.4328,12.3674,12.4247,4171655.0
2016-08-17 11:35:00,15.2,15.2,15.18,15.19,2194458.0,12.4328,12.4328,12.4165,12.4247,2194458.0
2016-08-17 11:40:00,15.19,15.19,15.17,15.18,1026963.0,12.4247,12.4247,12.4083,12.4165,1026963.0
2016-08-17 11:45:00,15.18,15.18,15.16,15.16,322140.0,12.4165,12.4165,12.4001,12.4001,322140.0
2016-08-17 11:50:00,15.16,15.17,15.15,15.16,314101.0,12.4001,12.4083,12.3919,12.4001,314101.0
2016-08-17 11:55:00,15.16,15.16,15.14,15.14,385629.0,12.4001,12.4001,12.3838,12.3838,385629.0
2016-08-17 12:00:00,15.15,15.16,15.14,15.16,292984.0,12.3919,12.4001,12.3838,12.4001,292984.0
2016-08-17 12:05:00,15.15,15.16,15.14,15.14,363264.0,12.3919,12.4001,12.3838,12.3838,363264.0
2016-08-17 12:10:00,15.15,15.15,15.14,15.14,138992.0,12.3919,12.3919,12.3838,12.3838,138992.0
2016-08-17 12:15:00,15.15,15.16,15.14,15.15,327658.0,12.3919,12.4001,12.3838,12.3919,327658.0
2016-08-17 12:20:00,15.16,15.16,15.14,15.16,773348.0,12.4001,12.4001,12.3838,12.4001,773348.0
2016-08-17 12:25:00,15.16,15.17,15.15,15.15,615550.0,12.4001,12.4083,12.3919,12.3919,615550.0
2016-08-17 12:30:00,15.16,15.16,15.15,15.15,215740.0,12.4001,12.4001,12.3919,12.3919,215740.0
2016-08-17 12:35:00,15.16,15.16,15.15,15.15,134314.0,12.4001,12.4001,12.3919,12.3919,134314.0
2016-08-17 12:40:00,15.16,15.16,15.15,15.16,140823.0,12.4001,12.4001,12.3919,12.4001,140823.0
2016-08-17 12:45:00,15.16,15.19,15.15,15.19,1135533.0,12.4001,12.4247,12.3919,12.4247,1135533.0
2016-08-17 12:50:00,15.19,15.19,15.18,15.19,352278.0,12.4247,12.4247,12.4165,12.4247,352278.0
2016-08-17 12:55:00,15.19,15.19,15.17,15.18,544125.0,12.4247,12.4247,12.4083,12.4165,544125.0
2016-08-17 13:00:00,15.19,15.19,15.18,15.18,230497.0,12.4247,12.4247,12.4165,12.4165,230497.0
2016-08-17 13:05:00,15.19,15.19,15.18,15.19,586592.0,12.4247,12.4247,12.4165,12.4247,586592.0
2016-08-17 13:10:00,15.19,15.19,15.18,15.19,188568.0,12.4247,12.4247,12.4165,12.4247,188568.0
2016-08-17 13:15:00,15.19,15.19,15.17,15.17,408044.0,12.4247,12.4247,12.4083,12.4083,408044.0
2016-08-17 13:20:00,15.18,15.18,15.17,15.17,174374.0,12.4165,12.4165,12.4083,12.4083,174374.0
2016-08-17 13:25:00,15.17,15.18,15.17,15.18,75222.0,12.4083,12.4165,12.4083,12.4165,75222.0
2016-08-17 13:30:00,15.18,15.18,15.17,15.17,478403.0,12.4165,12.4165,12.4083,12.4083,478403.0
2016-08-17 13:35:00,15.18,15.2,15.17,15.19,842068.0,12.4165,12.4328,12.4083,12.4247,842068.0
2016-08-17 13:40:00,15.2,15.2,15.18,15.19,815808.0,12.4328,12.4328,12.4165,12.4247,815808.0
2016-08-17 13:45:00,15.19,15.2,15.18,15.2,1043868.0,12.4247,12.4328,12.4165,12.4328,1043868.0
2016-08-17 13:50:00,15.2,15.2,15.19,15.2,471356.0,12.4328,12.4328,12.4247,12.4328,471356.0
2016-08-17 13:55:00,15.2,15.2,15.18,15.19,1406536.0,12.4328,12.4328,12.4165,12.4247,1406536.0
2016-08-17 14:00:00,15.2,15.24,15.13,15.15,10516483.0,12.4328,12.4656,12.3756,12.3919,10516483.0
2016-08-17 14:05:00,15.15,15.15,15.11,15.13,4839434.0,12.3919,12.3919,12.3592,12.3756,4839434.0
2016-08-17 14:10:00,15.12,15.17,15.12,15.15,1580311.0,12.3674,12.4083,12.3674,12.3919,1580311.0
2016-08-17 14:15:00,15.15,15.15,15.11,15.11,1826238.0,12.3919,12.3919,12.3592,12.3592,1826238.0
2016-08-17 14:20:00,15.12,15.13,15.08,15.11,3694607.0,12.3674,12.3756,12.3347,12.3592,3694607.0
2016-08-17 14:25:00,15.11,15.13,15.1,15.13,1891126.0,12.3592,12.3756,12.351,12.3756,1891126.0
2016-08-17 14:30:00,15.13,15.16,15.1,15.16,1508840.0,12.3756,12.4001,12.351,12.4001,1508840.0
2016-08-17 14:35:00,15.16,15.18,15.15,15.17,1851315.0,12.4001,12.4165,12.3919,12.4083,1851315.0
2016-08-17 14:40:00,15.17,15.17,15.16,15.17,591737.0,12.4083,12.4083,12.4001,12.4083,591737.0
2016-08-17 14:45:00,15.16,15.19,15.16,15.19,1589298.0,12.4001,12.4247,12.4001,12.4247,1589298.0
2016-08-17 14:50:00,15.19,15.19,15.15,15.16,898629.0,12.4247,12.4247,12.3919,12.4001,898629.0
2016-08-17 14:55:00,15.16,15.17,15.15,15.15,588224.0,12.4001,12.4083,12.3919,12.3919,588224.0
2016-08-17 15:00:00,15.16,15.16,15.13,15.13,1172663.0,12.4001,12.4001,12.3756,12.3756,1172663.0
2016-08-17 15:05:00,15.13,15.14,15.12,15.12,1354510.0,12.3756,12.3838,12.3674,12.3674,1354510.0
2016-08-17 15:10:00,15.13,15.14,15.11,15.13,1994079.0,12.3756,12.3838,12.3592,12.3756,1994079.0
2016-08-17 15:15:00,15.14,15.14,15.12,15.13,1286312.0,12.3838,12.3838,12.3674,12.3756,1286312.0
2016-08-17 15:20:00,15.14,15.14,15.12,15.14,714998.0,12.3838,12.3838,12.3674,12.3838,714998.0
2016-08-17 15:25:00,15.14,15.15,15.13,15.14,533854.0,12.3838,12.3919,12.3756,12.3838,533854.0
2016-08-17 15:30:00,15.15,15.16,15.14,15.15,600655.0,12.3919,12.4001,12.3838,12.3919,600655.0
2016-08-17 15:35:00,15.16,15.16,15.13,15.14,1322638.0,12.4001,12.4001,12.3756,12.3838,1322638.0
2016-08-17 15:40:00,15.14,15.15,15.13,15.14,1495917.0,12.3838,12.3919,12.3756,12.3838,1495917.0
2016-08-17 15:45:00,15.15,15.15,15.14,15.15,749148.0,12.3919,12.3919,12.3838,12.3919,749148.0
2016-08-17 15:50:00,15.15,15.16,15.14,15.16,1135182.0,12.3919,12.4001,12.3838,12.4001,1135182.0
2016-08-17 15:55:00,15.15,15.17,15.14,15.14,5668612.0,12.3919,12.4083,12.3838,12.3838,5668612.0
2016-08-18 09:30:00,15.11,15.17,15.1,15.11,2475628.0,12.3592,12.4083,12.351,12.3592,2475628.0
2016-08-18 09:35:00,15.11,15.12,15.07,15.1,1632253.0,12.3592,12.3674,12.3265,12.351,1632253.0
2016-08-18 09:40:00,15.1,15.12,15.08,15.11,940188.0,12.351,12.3674,12.3347,12.3592,940188.0
2016-08-18 09:45:00,15.11,15.12,15.08,15.09,1491271.0,12.3592,12.3674,12.3347,12.3429,1491271.0
2016-08-18 09:50:00,15.09,15.1,15.07,15.08,801860.0,12.3429,12.351,12.3265,12.3347,801860.0
2016-08-18 09:55:00,15.08,15.11,15.06,15.1,1562902.0,12.3347,12.3592,12.3183,12.351,1562902.0
2016-08-18 10:00:00,15.1,15.15,15.1,15.14,1000720.0,12.351,12.3919,12.351,12.3838,1000720.0
2016-08-18 10:05:00,15.14,15.14,15.12,15.12,753445.0,12.3838,12.3838,12.3674,12.3674,753445.0
2016-08-18 10:10:00,15.13,15.16,15.12,15.15,1471956.0,12.3756,12.4001,12.3674,12.3919,1471956.0
2016-08-18 10:15:00,15.16,15.17,15.15,15.16,562652.0,12.4001,12.4083,12.3919,12.4001,562652.0
2016-08-18 10:20:00,15.15,15.16,15.13,15.15,1326500.0,12.3919,12.4001,12.3756,12.3919,1326500.0
2016-08-18 10:25:00,15.14,15.15,15.11,15.14,1138830.0,12.3838,12.3919,12.3592,12.3838,1138830.0
2016-08-18 10:30:00,15.13,15.16,15.13,15.15,524835.0,12.3756,12.4001,12.3756,12.3919,524835.0
2016-08-18 10:35:00,15.15,15.16,15.14,15.16,1074993.0,12.3919,12.4001,12.3838,12.4001,1074993.0
2016-08-18 10:40:00,15.16,15.17,15.14,15.16,1175637.0,12.4001,12.4083,12.3838,12.4001,1175637.0
2016-08-18 10:45:00,15.16,15.18,15.16,15.18,770401.0,12.4001,12.4165,12.4001,12.4165,770401.0
2016-08-18 10:50:00,15.18,15.21,15.17,15.19,1937621.0,12.4165,12.441,12.4083,12.4247,1937621.0
2016-08-18 10:55:00,15.2,15.24,15.19,15.24,1538703.0,12.4328,12.4656,12.4247,12.4656,1538703.0
2016-08-18 11:00:00,15.24,15.24,15.22,15.22,773002.0,12.4656,12.4656,12.4492,12.4492,773002.0
2016-08-18 11:05:00,15.22,15.24,15.21,15.21,1354851.0,12.4492,12.4656,12.441,12.441,1354851.0
2016-08-18 11:10:00,15.21,15.22,15.19,15.21,1841165.0,12.441,12.4492,12.4247,12.441,1841165.0
2016-08-18 11:15:00,15.21,15.21,15.17,15.2,1695016.0,12.441,12.441,12.4083,12.4328,1695016.0
2016-08-18 11:20:00,15.2,15.22,15.19,15.22,955425.0,12.4328,12.4492,12.4247,12.4492,955425.0
2016-08-18 11:25:00,15.22,15.22,15.2,15.21,476073.0,12.4492,12.4492,12.4328,12.441,476073.0
2016-08-18 11:30:00,15.21,15.21,15.2,15.2,244644.0,12.441,12.441,12.4328,12.4328,244644.0
2016-08-18 11:35:00,15.21,15.21,15.2,15.2,338100.0,12.441,12.441,12.4328,12.4328,338100.0
2016-08-18 11:40:00,15.2,15.21,15.15,15.17,1407807.0,12.4328,12.441,12.3919,12.4083,1407807.0
2016-08-18 11:45:00,15.17,15.18,15.16,15.17,714053.0,12.4083,12.4165,12.4001,12.4083,714053.0
2016-08-18 11:50:00,15.16,15.18,15.16,15.16,600690.0,12.4001,12.4165,12.4001,12.4001,600690.0
2016-08-18 11:55:00,15.17,15.17,15.16,15.17,322191.0,12.4083,12.4083,12.4001,12.4083,322191.0
2016-08-18 12:00:00,15.17,15.18,15.16,15.17,608191.0,12.4083,12.4165,12.4001,12.4083,608191.0
2016-08-18 12:05:00,15.16,15.17,15.15,15.16,503129.0,12.4001,12.4083,12.3919,12.4001,503129.0
2016-08-18 12:10:00,15.16,15.17,15.15,15.16,369062.0,12.4001,12.4083,12.3919,12.4001,369062.0
2016-08-18 12:15:00,15.16,15.16,15.15,15.15,211935.0,12.4001,12.4001,12.3919,12.3919,211935.0
2016-08-18 12:20:00,15.15,15.16,15.13,15.15,598581.0,12.3919,12.4001,12.3756,12.3919,598581.0
2016-08-18 12:25:00,15.14,15.14,15.11,15.13,734283.0,12.3838,12.3838,12.3592,12.3756,734283.0
2016-08-18 12:30:00,15.12,15.14,15.1,15.14,784818.0,12.3674,12.3838,12.351,12.3838,784818.0
2016-08-18 12:35:00,15.13,15.15,15.12,15.14,674324.0,12.3756,12.3919,12.3674,12.3838,674324.0
2016-08-18 12:40:00,15.14,15.15,15.13,15.15,191416.0,12.3838,12.3919,12.3756,12.3919,191416.0
2016-08-18 12:45:00,15.15,15.15,15.13,15.13,308385.0,12.3919,12.3919,12.3756,12.3756,308385.0
2016-08-18 12:50:00,15.13,15.15,15.12,15.15,504088.0,12.3756,12.3919,12.3674,12.3919,504088.0
2016-08-18 12:55:00,15.14,15.15,15.13,15.14,190635.0,12.3838,12.3919,12.3756,12.3838,190635.0
2016-08-18 13:00:00,15.14,15.14,15.13,15.14,310226.0,12.3838,12.3838,12.3756,12.3838,310226.0
2016-08-18 13:05:00,15.14,15.15,15.13,15.15,191051.0,12.3838,12.3919,12.3756,12.3919,191051.0
2016-08-18 13:10:00,15.15,15.16,15.14,15.16,508297.0,12.3919,12.4001,12.3838,12.4001,508297.0
2016-08-18 13:15:00,15.15,15.16,15.15,15.15,475151.0,12.3919,12.4001,12.3919,12.3919,475151.0
2016-08-18 13:20:00,15.15,15.16,15.15,15.15,266438.0,12.3919,12.4001,12.3919,12.3919,266438.0
2016-08-18 13:25:00,15.15,15.16,15.14,15.16,355130.0,12.3919,12.4001,12.3838,12.4001,355130.0
2016-08-18 13:30:00,15.16,15.17,15.15,15.16,290872.0,12.4001,12.4083,12.3919,12.4001,290872.0
2016-08-18 13:35:00,15.16,15.17,15.15,15.16,352132.0,12.4001,12.4083,12.3919,12.4001,352132.0
2016-08-18 13:40:00,15.15,15.17,15.15,15.17,373426.0,12.3919,12.4083,12.3919,12.4083,373426.0
2016-08-18 13:45:00,15.17,15.17,15.15,15.16,664016.0,12.4083,12.4083,12.3919,12.4001,664016.0
2016-08-18 13:50:00,15.15,15.16,15.14,15.15,243611.0,12.3919,12.4001,12.3838,12.3919,243611.0
2016-08-18 13:55:00,15.15,15.15,15.14,15.14,150759.0,12.3919,12.3919,12.3838,12.3838,150759.0
2016-08-18 14:00:00,15.15,15.16,15.14,15.14,455133.0,12.3919,12.4001,12.3838,12.3838,455133.0
2016-08-18 14:05:00,15.15,15.15,15.14,15.15,390203.0,12.3919,12.3919,12.3838,12.3919,390203.0
2016-08-18 14:10:00,15.14,15.16,15.14,15.14,307354.0,12.3838,12.4001,12.3838,12.3838,307354.0
2016-08-18 14:15:00,15.15,15.15,15.14,15.15,135215.0,12.3919,12.3919,12.3838,12.3919,135215.0
2016-08-18 14:20:00,15.14,15.15,15.14,15.14,227692.0,12.3838,12.3919,12.3838,12.3838,227692.0
2016-08-18 14:25:00,15.15,15.15,15.14,15.14,159637.0,12.3919,12.3919,12.3838,12.3838,159637.0
2016-08-18 14:30:00,15.15,15.15,15.12,15.14,581084.0,12.3919,12.3919,12.3674,12.3838,581084.0
2016-08-18 14:35:00,15.14,15.14,15.13,15.14,236250.0,12.3838,12.3838,12.3756,12.3838,236250.0
2016-08-18 14:40:00,15.14,15.16,15.13,15.16,598324.0,12.3838,12.4001,12.3756,12.4001,598324.0
2016-08-18 14:45:00,15.16,15.16,15.15,15.16,188524.0,12.4001,12.4001,12.3919,12.4001,188524.0
2016-08-18 14:50:00,15.16,15.16,15.15,15.15,133143.0,12.4001,12.4001,12.3919,12.3919,133143.0
2016-08-18 14:55:00,15.15,15.16,15.15,15.16,672697.0,12.3919,12.4001,12.3919,12.4001,672697.0
2016-08-18 15:00:00,15.16,15.17,15.15,15.17,586621.0,12.4001,12.4083,12.3919,12.4083,586621.0
2016-08-18 15:05:00,15.16,15.17,15.15,15.16,436488.0,12.4001,12.4083,12.3919,12.4001,436488.0
2016-08-18 15:10:00,15.16,15.17,15.15,15.16,307541.0,12.4001,12.4083,12.3919,12.4001,307541.0
2016-08-18 15:15:00,15.16,15.16,15.15,15.16,153415.0,12.4001,12.4001,12.3919,12.4001,153415.0
2016-08-18 15:20:00,15.16,15.16,15.15,15.16,257391.0,12.4001,12.4001,12.3919,12.4001,257391.0
2016-08-18 15:25:00,15.16,15.16,15.15,15.16,262114.0,12.4001,12.4001,12.3919,12.4001,262114.0
2016-08-18 15:30:00,15.16,15.16,15.15,15.16,393264.0,12.4001,12.4001,12.3919,12.4001,393264.0
2016-08-18 15:35:00,15.16,15.16,15.15,15.15,276419.0,12.4001,12.4001,12.3919,12.3919,276419.0
2016-08-18 15:40:00,15.15,15.16,15.15,15.16,707286.0,12.3919,12.4001,12.3919,12.4001,707286.0
2016-08-18 15:45:00,15.16,15.16,15.15,15.16,898047.0,12.4001,12.4001,12.3919,12.4001,898047.0
2016-08-18 15:50:00,15.16,15.16,15.14,15.16,2622295.0,12.4001,12.4001,12.3838,12.4001,2622295.0
2016-08-18 15:55:00,15.16,15.16,15.15,15.16,2505291.0,12.4001,12.4001,12.3919,12.4001,2505291.0
2016-08-19 09:30:00,15.13,15.14,15.1,15.11,3656922.0,12.3756,12.3838,12.351,12.3592,3656922.0
2016-08-19 09:35:00,15.12,15.14,15.1,15.11,1110835.0,12.3674,12.3838,12.351,12.3592,1110835.0
2016-08-19 09:40:00,15.1,15.1,15.07,15.07,1314747.0,12.351,12.351,12.3265,12.3265,1314747.0
2016-08-19 09:45:00,15.07,15.08,15.05,15.05,1044235.0,12.3265,12.3347,12.3101,12.3101,1044235.0
2016-08-19 09:50:00,15.05,15.08,15.05,15.07,1205490.0,12.3101,12.3347,12.3101,12.3265,1205490.0
2016-08-19 09:55:00,15.07,15.08,15.05,15.07,767733.0,12.3265,12.3347,12.3101,12.3265,767733.0
2016-08-19 10:00:00,15.07,15.08,15.06,15.06,648957.0,12.3265,12.3347,12.3183,12.3183,648957.0
2016-08-19 10:05:00,15.07,15.1,15.05,15.09,934801.0,12.3265,12.351,12.3101,12.3429,934801.0
2016-08-19 10:10:00,15.09,15.13,15.09,15.13,875562.0,12.3429,12.3756,12.3429,12.3756,875562.0
2016-08-19 10:15:00,15.12,15.14,15.11,15.12,1021527.0,12.3674,12.3838,12.3592,12.3674,1021527.0
2016-08-19 10:20:00,15.13,15.15,15.12,15.14,769804.0,12.3756,12.3919,12.3674,12.3838,769804.0
2016-08-19 10:25:00,15.15,15.2,15.14,15.2,1875978.0,12.3919,12.4328,12.3838,12.4328,1875978.0
2016-08-19 10:30:00,15.19,15.2,15.15,15.15,1248793.0,12.4247,12.4328,12.3919,12.3919,1248793.0
2016-08-19 10:35:00,15.15,15.18,15.15,15.17,1294587.0,12.3919,12.4165,12.3919,12.4083,1294587.0
2016-08-19 10:40:00,15.17,15.2,15.16,15.2,626898.0,12.4083,12.4328,12.4001,12.4328,626898.0
2016-08-19 10:45:00,15.2,15.21,15.19,15.21,881040.0,12.4328,12.441,12.4247,12.441,881040.0
2016-08-19 10:50:00,15.21,15.21,15.18,15.18,889495.0,12.441,12.441,12.4165,12.4165,889495.0
2016-08-19 10:55:00,15.19,15.2,15.18,15.2,374023.0,12.4247,12.4328,12.4165,12.4328,374023.0
2016-08-19 11:00:00,15.2,15.22,15.19,15.21,731370.0,12.4328,12.4492,12.4247,12.441,731370.0
2016-08-19 11:05:00,15.21,15.22,15.21,15.22,503002.0,12.441,12.4492,12.441,12.4492,503002.0
2016-08-19 11:10:00,15.21,15.23,15.21,15.23,419721.0,12.441,12.4574,12.441,12.4574,419721.0
2016-08-19 11:15:00,15.23,15.24,15.22,15.23,1082592.0,12.4574,12.4656,12.4492,12.4574,1082592.0
2016-08-19 11:20:00,15.23,15.25,15.22,15.25,614882.0,12.4574,12.4737,12.4492,12.4737,614882.0
2016-08-19 11:25:00,15.24,15.25,15.23,15.24,842212.0,12.4656,12.4737,12.4574,12.4656,842212.0
2016-08-19 11:30:00,15.23,15.25,15.22,15.23,1095047.0,12.4574,12.4737,12.4492,12.4574,1095047.0
2016-08-19 11:35:00,15.23,15.23,15.22,15.22,480418.0,12.4574,12.4574,12.4492,12.4492,480418.0
2016-08-19 11:40:00,15.23,15.23,15.21,15.22,1115038.0,12.4574,12.4574,12.441,12.4492,1115038.0
2016-08-19 11:45:00,15.21,15.23,15.21,15.23,307949.0,12.441,12.4574,12.441,12.4574,307949.0
2016-08-19 11:50:00,15.23,15.23,15.22,15.22,144951.0,12.4574,12.4574,12.4492,12.4492,144951.0
2016-08-19 11:55:00,15.23,15.23,15.21,15.23,487274.0,12.4574,12.4574,12.441,12.4574,487274.0
2016-08-19 12:00:00,15.23,15.24,15.22,15.23,694111.0,12.4574,12.4656,12.4492,12.4574,694111.0
2016-08-19 12:05:00,15.23,15.23,15.22,15.22,603713.0,12.4574,12.4574,12.4492,12.4492,603713.0
2016-08-19 12:10:00,15.22,15.23,15.22,15.23,179035.0,12.4492,12.4574,12.4492,12.4574,179035.0
2016-08-19 12:15:00,15.23,15.24,15.22,15.24,1264438.0,12.4574,12.4656,12.4492,12.4656,1264438.0
2016-08-19 12:20:00,15.23,15.25,15.23,15.25,364826.0,12.4574,12.4737,12.4574,12.4737,364826.0
2016-08-19 12:25:00,15.25,15.25,15.24,15.25,631893.0,12.4737,12.4737,12.4656,12.4737,631893.0
2016-08-19 12:30:00,15.25,15.25,15.24,15.25,272751.0,12.4737,12.4737,12.4656,12.4737,272751.0
2016-08-19 12:35:00,15.25,15.25,15.24,15.24,471707.0,12.4737,12.4737,12.4656,12.4656,471707.0
2016-08-19 12:40:00,15.24,15.25,15.23,15.24,1136461.0,12.4656,12.4737,12.4574,12.4656,1136461.0
2016-08-19 12:45:00,15.25,15.25,15.22,15.23,721183.0,12.4737,12.4737,12.4492,12.4574,721183.0
2016-08-19 12:50:00,15.23,15.23,15.2,15.21,497372.0,12.4574,12.4574,12.4328,12.441,497372.0
2016-08-19 12:55:00,15.21,15.23,15.2,15.21,1351191.0,12.441,12.4574,12.4328,12.441,1351191.0
2016-08-19 13:00:00,15.21,15.22,15.2,15.21,771902.0,12.441,12.4492,12.4328,12.441,771902.0
2016-08-19 13:05:00,15.2,15.21,15.19,15.21,502967.0,12.4328,12.441,12.4247,12.441,502967.0
2016-08-19 13:10:00,15.2,15.21,15.2,15.2,267837.0,12.4328,12.441,12.4328,12.4328,267837.0
2016-08-19 13:15:00,15.21,15.22,15.2,15.21,283869.0,12.441,12.4492,12.4328,12.441,283869.0
2016-08-19 13:20:00,15.21,15.21,15.19,15.2,531597.0,12.441,12.441,12.4247,12.4328,531597.0
2016-08-19 13:25:00,15.21,15.21,15.2,15.21,221134.0,12.441,12.441,12.4328,12.441,221134.0
2016-08-19 13:30:00,15.21,15.21,15.17,15.18,715650.0,12.441,12.441,12.4083,12.4165,715650.0
2016-08-19 13:35:00,15.18,15.2,15.17,15.2,347084.0,12.4165,12.4328,12.4083,12.4328,347084.0
2016-08-19 13:40:00,15.2,15.21,15.19,15.21,332804.0,12.4328,12.441,12.4247,12.441,332804.0
2016-08-19 13:45:00,15.21,15.21,15.2,15.21,186178.0,12.441,12.441,12.4328,12.441,186178.0
2016-08-19 13:50:00,15.21,15.21,15.2,15.2,199984.0,12.441,12.441,12.4328,12.4328,199984.0
2016-08-19 13:55:00,15.21,15.21,15.2,15.2,260299.0,12.441,12.441,12.4328,12.4328,260299.0
2016-08-19 14:00:00,15.21,15.22,15.2,15.21,385635.0,12.441,12.4492,12.4328,12.441,385635.0
2016-08-19 14:05:00,15.21,15.22,15.21,15.21,103195.0,12.441,12.4492,12.441,12.441,103195.0
2016-08-19 14:10:00,15.21,15.22,15.21,15.21,335269.0,12.441,12.4492,12.441,12.441,335269.0
2016-08-19 14:15:00,15.21,15.22,15.21,15.21,183604.0,12.441,12.4492,12.441,12.441,183604.0
2016-08-19 14:20:00,15.21,15.22,15.19,15.21,483155.0,12.441,12.4492,12.4247,12.441,483155.0
2016-08-19 14:25:00,15.21,15.21,15.2,15.2,152461.0,12.441,12.441,12.4328,12.4328,152461.0
2016-08-19 14:30:00,15.21,15.22,15.2,15.21,438364.0,12.441,12.4492,12.4328,12.441,438364.0
2016-08-19 14:35:00,15.21,15.21,15.2,15.21,260549.0,12.441,12.441,12.4328,12.441,260549.0
2016-08-19 14:40:00,15.21,15.22,15.2,15.21,215337.0,12.441,12.4492,12.4328,12.441,215337.0
2016-08-19 14:45:00,15.21,15.22,15.2,15.2,214535.0,12.441,12.4492,12.4328,12.4328,214535.0
2016-08-19 14:50:00,15.21,15.22,15.2,15.21,476757.0,12.441,12.4492,12.4328,12.441,476757.0
2016-08-19 14:55:00,15.21,15.22,15.21,15.21,140661.0,12.441,12.4492,12.441,12.441,140661.0
2016-08-19 15:00:00,15.21,15.22,15.21,15.21,176653.0,12.441,12.4492,12.441,12.441,176653.0
2016-08-19 15:05:00,15.21,15.23,15.21,15.23,492651.0,12.441,12.4574,12.441,12.4574,492651.0
2016-08-19 15:10:00,15.23,15.23,15.21,15.21,389051.0,12.4574,12.4574,12.441,12.441,389051.0
2016-08-19 15:15:00,15.22,15.24,15.21,15.23,1183740.0,12.4492,12.4656,12.441,12.4574,1183740.0
2016-08-19 15:20:00,15.23,15.24,15.22,15.24,519739.0,12.4574,12.4656,12.4492,12.4656,519739.0
2016-08-19 15:25:00,15.23,15.25,15.23,15.25,805528.0,12.4574,12.4737,12.4574,12.4737,805528.0
2016-08-19 15:30:00,15.25,15.25,15.23,15.25,625040.0,12.4737,12.4737,12.4574,12.4737,625040.0
2016-08-19 15:35:00,15.25,15.25,15.23,15.24,865903.0,12.4737,12.4737,12.4574,12.4656,865903.0
2016-08-19 15:40:00,15.24,15.25,15.23,15.24,892923.0,12.4656,12.4737,12.4574,12.4656,892923.0
2016-08-19 15:45:00,15.24,15.24,15.22,15.22,761166.0,12.4656,12.4656,12.4492,12.4492,761166.0
2016-08-19 15:50:00,15.23,15.23,15.21,15.22,1373282.0,12.4574,12.4574,12.441,12.4492,1373282.0
2016-08-19 15:55:00,15.22,15.22,15.21,15.21,1671939.0,12.4492,12.4492,12.441,12.441,1671939.0
2016-08-22 09:30:00,15.2,15.2,15.16,15.19,1359094.0,12.4328,12.4328,12.4001,12.4247,1359094.0
2016-08-22 09:35:00,15.19,15.19,15.14,15.17,1494958.0,12.4247,12.4247,12.3838,12.4083,1494958.0
2016-08-22 09:40:00,15.17,15.17,15.13,15.14,1334874.0,12.4083,12.4083,12.3756,12.3838,1334874.0
2016-08-22 09:45:00,15.15,15.16,15.12,15.14,1323487.0,12.3919,12.4001,12.3674,12.3838,1323487.0
2016-08-22 09:50:00,15.13,15.15,15.12,15.13,1386645.0,12.3756,12.3919,12.3674,12.3756,1386645.0
2016-08-22 09:55:00,15.13,15.15,15.13,15.14,685113.0,12.3756,12.3919,12.3756,12.3838,685113.0
2016-08-22 10:00:00,15.15,15.16,15.13,15.14,638094.0,12.3919,12.4001,12.3756,12.3838,638094.0
2016-08-22 10:05:00,15.14,15.17,15.13,15.16,913837.0,12.3838,12.4083,12.3756,12.4001,913837.0
2016-08-22 10:10:00,15.16,15.18,15.15,15.18,458493.0,12.4001,12.4165,12.3919,12.4165,458493.0
2016-08-22 10:15:00,15.18,15.22,15.17,15.21,1285087.0,12.4165,12.4492,12.4083,12.441,1285087.0
2016-08-22 10:20:00,15.21,15.22,15.19,15.21,776894.0,12.441,12.4492,12.4247,12.441,776894.0
2016-08-22 10:25:00,15.21,15.22,15.2,15.21,1125442.0,12.441,12.4492,12.4328,12.441,1125442.0
2016-08-22 10:30:00,15.21,15.25,15.2,15.24,1001409.0,12.441,12.4737,12.4328,12.4656,1001409.0
2016-08-22 10:35:00,15.24,15.25,15.23,15.24,1718572.0,12.4656,12.4737,12.4574,12.4656,1718572.0
2016-08-22 10:40:00,15.24,15.25,15.23,15.25,1272128.0,12.4656,12.4737,12.4574,12.4737,1272128.0
2016-08-22 10:45:00,15.25,15.25,15.24,15.24,370204.0,12.4737,12.4737,12.4656,12.4656,370204.0
2016-08-22 10:50:00,15.24,15.25,15.23,15.23,3151524.0,12.4656,12.4737,12.4574,12.4574,3151524.0
2016-08-22 10:55:00,15.23,15.24,15.21,15.21,562156.0,12.4574,12.4656,12.441,12.441,562156.0
2016-08-22 11:00:00,15.21,15.23,15.21,15.22,758549.0,12.441,12.4574,12.441,12.4492,758549.0
2016-08-22 11:05:00,15.22,15.24,15.21,15.22,638763.0,12.4492,12.4656,12.441,12.4492,638763.0
2016-08-22 11:10:00,15.22,15.23,15.21,15.21,842116.0,12.4492,12.4574,12.441,12.441,842116.0
2016-08-22 11:15:00,15.21,15.22,15.17,15.17,859562.0,12.441,12.4492,12.4083,12.4083,859562.0
2016-08-22 11:20:00,15.17,15.18,15.15,15.15,595524.0,12.4083,12.4165,12.3919,12.3919,595524.0
2016-08-22 11:25:00,15.15,15.16,15.14,15.14,1155954.0,12.3919,12.4001,12.3838,12.3838,1155954.0
2016-08-22 11:30:00,15.15,15.16,15.14,15.16,493163.0,12.3919,12.4001,12.3838,12.4001,493163.0
2016-08-22 11:35:00,15.16,15.16,15.14,15.14,964172.0,12.4001,12.4001,12.3838,12.3838,964172.0
2016-08-22 11:40:00,15.14,15.15,15.14,15.15,298299.0,12.3838,12.3919,12.3838,12.3919,298299.0
2016-08-22 11:45:00,15.15,15.15,15.14,15.15,257105.0,12.3919,12.3919,12.3838,12.3919,257105.0
2016-08-22 11:50:00,15.15,15.16,15.14,15.15,1345572.0,12.3919,12.4001,12.3838,12.3919,1345572.0
2016-08-22 11:55:00,15.14,15.16,15.14,15.14,1031324.0,12.3838,12.4001,12.3838,12.3838,1031324.0
2016-08-22 12:00:00,15.15,15.15,15.13,15.13,534525.0,12.3919,12.3919,12.3756,12.3756,534525.0
2016-08-22 12:05:00,15.14,15.14,15.13,15.14,124267.0,12.3838,12.3838,12.3756,12.3838,124267.0
2016-08-22 12:10:00,15.14,15.14,15.13,15.14,210635.0,12.3838,12.3838,12.3756,12.3838,210635.0
2016-08-22 12:15:00,15.14,15.14,15.13,15.14,284467.0,12.3838,12.3838,12.3756,12.3838,284467.0
2016-08-22 12:20:00,15.14,15.15,15.13,15.14,787388.0,12.3838,12.3919,12.3756,12.3838,787388.0
2016-08-22 12:25:00,15.15,15.19,15.14,15.17,1542685.0,12.3919,12.4247,12.3838,12.4083,1542685.0
2016-08-22 12:30:00,15.17,15.18,15.16,15.17,216347.0,12.4083,12.4165,12.4001,12.4083,216347.0
2016-08-22 12:35:00,15.17,15.18,15.16,15.17,486431.0,12.4083,12.4165,12.4001,12.4083,486431.0
2016-08-22 12:40:00,15.16,15.17,15.16,15.16,619486.0,12.4001,12.4083,12.4001,12.4001,619486.0
2016-08-22 12:45:00,15.17,15.17,15.15,15.16,479588.0,12.4083,12.4083,12.3919,12.4001,479588.0
2016-08-22 12:50:00,15.16,15.17,15.15,15.17,145476.0,12.4001,12.4083,12.3919,12.4083,145476.0
2016-08-22 12:55:00,15.17,15.17,15.15,15.16,264808.0,12.4083,12.4083,12.3919,12.4001,264808.0
2016-08-22 13:00:00,15.16,15.16,15.15,15.16,460469.0,12.4001,12.4001,12.3919,12.4001,460469.0
2016-08-22 13:05:00,15.16,15.17,15.15,15.17,384515.0,12.4001,12.4083,12.3919,12.4083,384515.0
2016-08-22 13:10:00,15.17,15.18,15.16,15.16,319911.0,12.4083,12.4165,12.4001,12.4001,319911.0
2016-08-22 13:15:00,15.17,15.18,15.16,15.18,239723.0,12.4083,12.4165,12.4001,12.4165,239723.0
2016-08-22 13:20:00,15.18,15.18,15.13,15.14,1393110.0,12.4165,12.4165,12.3756,12.3838,1393110.0
2016-08-22 13:25:00,15.13,15.15,15.13,15.15,568796.0,12.3756,12.3919,12.3756,12.3919,568796.0
2016-08-22 13:30:00,15.14,15.15,15.13,15.14,164844.0,12.3838,12.3919,12.3756,12.3838,164844.0
2016-08-22 13:35:00,15.13,15.14,15.13,15.14,190725.0,12.3756,12.3838,12.3756,12.3838,190725.0
2016-08-22 13:40:00,15.14,15.15,15.13,15.15,266823.0,12.3838,12.3919,12.3756,12.3919,266823.0
2016-08-22 13:45:00,15.15,15.15,15.14,15.15,269117.0,12.3919,12.3919,12.3838,12.3919,269117.0
2016-08-22 13:50:00,15.14,15.15,15.14,15.15,78804.0,12.3838,12.3919,12.3838,12.3919,78804.0
2016-08-22 13:55:00,15.15,15.15,15.14,15.15,403304.0,12.3919,12.3919,12.3838,12.3919,403304.0
2016-08-22 14:00:00,15.15,15.18,15.14,15.17,495413.0,12.3919,12.4165,12.3838,12.4083,495413.0
2016-08-22 14:05:00,15.18,15.18,15.16,15.17,445879.0,12.4165,12.4165,12.4001,12.4083,445879.0
2016-08-22 14:10:00,15.16,15.18,15.16,15.18,260731.0,12.4001,12.4165,12.4001,12.4165,260731.0
2016-08-22 14:15:00,15.18,15.18,15.16,15.17,245730.0,12.4165,12.4165,12.4001,12.4083,245730.0
2016-08-22 14:20:00,15.16,15.18,15.16,15.16,435067.0,12.4001,12.4165,12.4001,12.4001,435067.0
2016-08-22 14:25:00,15.17,15.17,15.15,15.16,355509.0,12.4083,12.4083,12.3919,12.4001,355509.0
2016-08-22 14:30:00,15.16,15.17,15.15,15.17,215925.0,12.4001,12.4083,12.3919,12.4083,215925.0
2016-08-22 14:35:00,15.17,15.18,15.16,15.18,256040.0,12.4083,12.4165,12.4001,12.4165,256040.0
2016-08-22 14:40:00,15.18,15.19,15.17,15.19,288995.0,12.4165,12.4247,12.4083,12.4247,288995.0
2016-08-22 14:45:00,15.19,15.19,15.18,15.18,433976.0,12.4247,12.4247,12.4165,12.4165,433976.0
2016-08-22 14:50:00,15.18,15.19,15.18,15.19,418840.0,12.4165,12.4247,12.4165,12.4247,418840.0
2016-08-22 14:55:00,15.18,15.19,15.17,15.18,254546.0,12.4165,12.4247,12.4083,12.4165,254546.0
2016-08-22 15:00:00,15.17,15.19,15.17,15.19,262610.0,12.4083,12.4247,12.4083,12.4247,262610.0
2016-08-22 15:05:00,15.19,15.19,15.18,15.19,73757.0,12.4247,12.4247,12.4165,12.4247,73757.0
2016-08-22 15:10:00,15.19,15.2,15.18,15.2,1155752.0,12.4247,12.4328,12.4165,12.4328,1155752.0
2016-08-22 15:15:00,15.19,15.2,15.18,15.19,215565.0,12.4247,12.4328,12.4165,12.4247,215565.0
2016-08-22 15:20:00,15.18,15.19,15.18,15.19,218572.0,12.4165,12.4247,12.4165,12.4247,218572.0
2016-08-22 15:25:00,15.19,15.2,15.18,15.2,703186.0,12.4247,12.4328,12.4165,12.4328,703186.0
2016-08-22 15:30:00,15.19,15.2,15.18,15.18,635103.0,12.4247,12.4328,12.4165,12.4165,635103.0
2016-08-22 15:35:00,15.19,15.19,15.17,15.18,606633.0,12.4247,12.4247,12.4083,12.4165,606633.0
2016-08-22 15:40:00,15.18,15.19,15.17,15.19,544142.0,12.4165,12.4247,12.4083,12.4247,544142.0
2016-08-22 15:45:00,15.19,15.19,15.18,15.18,225923.0,12.4247,12.4247,12.4165,12.4165,225923.0
2016-08-22 15:50:00,15.18,15.19,15.17,15.19,1209132.0,12.4165,12.4247,12.4083,12.4247,1209132.0
2016-08-22 15:55:00,15.18,15.19,15.17,15.19,1964876.0,12.4165,12.4247,12.4083,12.4247,1964876.0
2016-08-23 09:30:00,15.27,15.3,15.26,15.29,2387920.0,12.4901,12.5146,12.4819,12.5065,2387920.0
2016-08-23 09:35:00,15.29,15.32,15.28,15.32,2057619.0,12.5065,12.531,12.4983,12.531,2057619.0
2016-08-23 09:40:00,15.32,15.34,15.31,15.33,1450141.0,12.531,12.5473,12.5228,12.5392,1450141.0
2016-08-23 09:45:00,15.34,15.35,15.33,15.33,1440933.0,12.5473,12.5555,12.5392,12.5392,1440933.0
2016-08-23 09:50:00,15.34,15.34,15.3,15.31,936592.0,12.5473,12.5473,12.5146,12.5228,936592.0
2016-08-23 09:55:00,15.3,15.32,15.3,15.31,562435.0,12.5146,12.531,12.5146,12.5228,562435.0
2016-08-23 10:00:00,15.31,15.34,15.3,15.34,673867.0,12.5228,12.5473,12.5146,12.5473,673867.0
2016-08-23 10:05:00,15.34,15.34,15.32,15.32,395085.0,12.5473,12.5473,12.531,12.531,395085.0
2016-08-23 10:10:00,15.33,15.34,15.31,15.33,1166450.0,12.5392,12.5473,12.5228,12.5392,1166450.0
2016-08-23 10:15:00,15.34,15.34,15.32,15.32,605618.0,12.5473,12.5473,12.531,12.531,605618.0
2016-08-23 10:20:00,15.32,15.34,15.31,15.32,609079.0,12.531,12.5473,12.5228,12.531,609079.0
2016-08-23 10:25:00,15.32,15.32,15.3,15.31,741641.0,12.531,12.531,12.5146,12.5228,741641.0
2016-08-23 10:30:00,15.31,15.32,15.31,15.32,158224.0,12.5228,12.531,12.5228,12.531,158224.0
2016-08-23 10:35:00,15.32,15.32,15.3,15.3,760771.0,12.531,12.531,12.5146,12.5146,760771.0
2016-08-23 10:40:00,15.31,15.31,15.3,15.31,346113.0,12.5228,12.5228,12.5146,12.5228,346113.0
2016-08-23 10:45:00,15.31,15.33,15.3,15.33,793174.0,12.5228,12.5392,12.5146,12.5392,793174.0
2016-08-23 10:50:00,15.33,15.33,15.32,15.33,447329.0,12.5392,12.5392,12.531,12.5392,447329.0
2016-08-23 10:55:00,15.33,15.34,15.32,15.34,614681.0,12.5392,12.5473,12.531,12.5473,614681.0
2016-08-23 11:00:00,15.34,15.34,15.32,15.33,579231.0,12.5473,12.5473,12.531,12.5392,579231.0
2016-08-23 11:05:00,15.33,15.34,15.31,15.32,647182.0,12.5392,12.5473,12.5228,12.531,647182.0
2016-08-23 11:10:00,15.32,15.33,15.31,15.33,365567.0,12.531,12.5392,12.5228,12.5392,365567.0
2016-08-23 11:15:00,15.33,15.33,15.32,15.33,244831.0,12.5392,12.5392,12.531,12.5392,244831.0
2016-08-23 11:20:00,15.33,15.34,15.32,15.34,322275.0,12.5392,12.5473,12.531,12.5473,322275.0
2016-08-23 11:25:00,15.34,15.34,15.32,15.34,547815.0,12.5473,12.5473,12.531,12.5473,547815.0
2016-08-23 11:30:00,15.34,15.34,15.33,15.34,512609.0,12.5473,12.5473,12.5392,12.5473,512609.0
2016-08-23 11:35:00,15.33,15.35,15.33,15.35,501065.0,12.5392,12.5555,12.5392,12.5555,501065.0
2016-08-23 11:40:00,15.34,15.35,15.34,15.35,271412.0,12.5473,12.5555,12.5473,12.5555,271412.0
2016-08-23 11:45:00,15.35,15.35,15.33,15.34,585820.0,12.5555,12.5555,12.5392,12.5473,585820.0
2016-08-23 11:50:00,15.33,15.34,15.32,15.33,280737.0,12.5392,12.5473,12.531,12.5392,280737.0
2016-08-23 11:55:00,15.33,15.34,15.31,15.32,478807.0,12.5392,12.5473,12.5228,12.531,478807.0
2016-08-23 12:00:00,15.32,15.32,15.3,15.3,396167.0,12.531,12.531,12.5146,12.5146,396167.0
2016-08-23 12:05:00,15.3,15.3,15.28,15.29,457203.0,12.5146,12.5146,12.4983,12.5065,457203.0
2016-08-23 12:10:00,15.29,15.31,15.28,15.3,950477.0,12.5065,12.5228,12.4983,12.5146,950477.0
2016-08-23 12:15:00,15.3,15.31,15.29,15.31,348097.0,12.5146,12.5228,12.5065,12.5228,348097.0
2016-08-23 12:20:00,15.31,15.31,15.3,15.31,263258.0,12.5228,12.5228,12.5146,12.5228,263258.0
2016-08-23 12:25:00,15.31,15.32,15.3,15.32,250130.0,12.5228,12.531,12.5146,12.531,250130.0
2016-08-23 12:30:00,15.32,15.32,15.31,15.32,179260.0,12.531,12.531,12.5228,12.531,179260.0
2016-08-23 12:35:00,15.32,15.33,15.31,15.33,479103.0,12.531,12.5392,12.5228,12.5392,479103.0
2016-08-23 12:40:00,15.33,15.34,15.32,15.33,467423.0,12.5392,12.5473,12.531,12.5392,467423.0
2016-08-23 12:45:00,15.33,15.33,15.32,15.33,234749.0,12.5392,12.5392,12.531,12.5392,234749.0
2016-08-23 12:50:00,15.33,15.33,15.3,15.31,396527.0,12.5392,12.5392,12.5146,12.5228,396527.0
2016-08-23 12:55:00,15.3,15.32,15.3,15.32,279152.0,12.5146,12.531,12.5146,12.531,279152.0
2016-08-23 13:00:00,15.31,15.33,15.31,15.32,292448.0,12.5228,12.5392,12.5228,12.531,292448.0
2016-08-23 13:05:00,15.33,15.33,15.32,15.33,175910.0,12.5392,12.5392,12.531,12.5392,175910.0
2016-08-23 13:10:00,15.32,15.33,15.32,15.33,182777.0,12.531,12.5392,12.531,12.5392,182777.0
2016-08-23 13:15:00,15.33,15.33,15.32,15.33,261646.0,12.5392,12.5392,12.531,12.5392,261646.0
2016-08-23 13:20:00,15.33,15.33,15.32,15.33,195673.0,12.5392,12.5392,12.531,12.5392,195673.0
2016-08-23 13:25:00,15.33,15.33,15.32,15.33,488018.0,12.5392,12.5392,12.531,12.5392,488018.0
2016-08-23 13:30:00,15.33,15.34,15.32,15.34,429368.0,12.5392,12.5473,12.531,12.5473,429368.0
2016-08-23 13:35:00,15.34,15.34,15.32,15.33,287363.0,12.5473,12.5473,12.531,12.5392,287363.0
2016-08-23 13:40:00,15.32,15.33,15.32,15.33,77986.0,12.531,12.5392,12.531,12.5392,77986.0
2016-08-23 13:45:00,15.33,15.33,15.32,15.33,190295.0,12.5392,12.5392,12.531,12.5392,190295.0
2016-08-23 13:50:00,15.33,15.34,15.32,15.33,232896.0,12.5392,12.5473,12.531,12.5392,232896.0
2016-08-23 13:55:00,15.34,15.34,15.33,15.33,84656.0,12.5473,12.5473,12.5392,12.5392,84656.0
2016-08-23 14:00:00,15.34,15.34,15.32,15.33,333780.0,12.5473,12.5473,12.531,12.5392,333780.0
2016-08-23 14:05:00,15.33,15.33,15.32,15.33,310675.0,12.5392,12.5392,12.531,12.5392,310675.0
2016-08-23 14:10:00,15.33,15.33,15.32,15.33,85683.0,12.5392,12.5392,12.531,12.5392,85683.0
2016-08-23 14:15:00,15.33,15.33,15.32,15.32,111739.0,12.5392,12.5392,12.531,12.531,111739.0
2016-08-23 14:20:00,15.33,15.33,15.32,15.32,299833.0,12.5392,12.5392,12.531,12.531,299833.0
2016-08-23 14:25:00,15.33,15.33,15.32,15.33,124602.0,12.5392,12.5392,12.531,12.5392,124602.0
2016-08-23 14:30:00,15.33,15.34,15.32,15.33,902289.0,12.5392,12.5473,12.531,12.5392,902289.0
2016-08-23 14:35:00,15.33,15.35,15.32,15.33,1410206.0,12.5392,12.5555,12.531,12.5392,1410206.0
2016-08-23 14:40:00,15.34,15.41,15.33,15.4,4307507.0,12.5473,12.6046,12.5392,12.5964,4307507.0
2016-08-23 14:45:00,15.41,15.41,15.37,15.38,982264.0,12.6046,12.6046,12.5719,12.5801,982264.0
2016-08-23 14:50:00,15.38,15.38,15.36,15.37,280136.0,12.5801,12.5801,12.5637,12.5719,280136.0
2016-08-23 14:55:00,15.37,15.38,15.35,15.37,1624752.0,12.5719,12.5801,12.5555,12.5719,1624752.0
2016-08-23 15:00:00,15.37,15.38,15.36,15.38,1051696.0,12.5719,12.5801,12.5637,12.5801,1051696.0
2016-08-23 15:05:00,15.38,15.39,15.36,15.37,956410.0,12.5801,12.5882,12.5637,12.5719,956410.0
2016-08-23 15:10:00,15.37,15.39,15.36,15.39,1182146.0,12.5719,12.5882,12.5637,12.5882,1182146.0
2016-08-23 15:15:00,15.38,15.39,15.37,15.39,622657.0,12.5801,12.5882,12.5719,12.5882,622657.0
2016-08-23 15:20:00,15.39,15.39,15.37,15.39,1150893.0,12.5882,12.5882,12.5719,12.5882,1150893.0
2016-08-23 15:25:00,15.39,15.39,15.38,15.39,456835.0,12.5882,12.5882,12.5801,12.5882,456835.0
2016-08-23 15:30:00,15.39,15.39,15.38,15.39,660662.0,12.5882,12.5882,12.5801,12.5882,660662.0
2016-08-23 15:35:00,15.39,15.39,15.37,15.38,468176.0,12.5882,12.5882,12.5719,12.5801,468176.0
2016-08-23 15:40:00,15.38,15.38,15.35,15.37,2319915.0,12.5801,12.5801,12.5555,12.5719,2319915.0
2016-08-23 15:45:00,15.37,15.37,15.36,15.36,517138.0,12.5719,12.5719,12.5637,12.5637,517138.0
2016-08-23 15:50:00,15.37,15.37,15.36,15.37,1148217.0,12.5719,12.5719,12.5637,12.5719,1148217.0
2016-08-23 15:55:00,15.36,15.37,15.35,15.36,6070378.0,12.5637,12.5719,12.5555,12.5637,6070378.0
2016-08-24 09:30:00,15.37,15.42,15.36,15.41,1831999.0,12.5719,12.6128,12.5637,12.6046,1831999.0
2016-08-24 09:35:00,15.41,15.47,15.4,15.47,1723956.0,12.6046,12.6537,12.5964,12.6537,1723956.0
2016-08-24 09:40:00,15.47,15.48,15.45,15.46,876200.0,12.6537,12.6619,12.6373,12.6455,876200.0
2016-08-24 09:45:00,15.46,15.48,15.46,15.47,907472.0,12.6455,12.6619,12.6455,12.6537,907472.0
2016-08-24 09:50:00,15.47,15.47,15.43,15.45,1259385.0,12.6537,12.6537,12.621,12.6373,1259385.0
2016-08-24 09:55:00,15.45,15.46,15.44,15.45,1015320.0,12.6373,12.6455,12.6291,12.6373,1015320.0
2016-08-24 10:00:00,15.45,15.46,15.44,15.46,491124.0,12.6373,12.6455,12.6291,12.6455,491124.0
2016-08-24 10:05:00,15.46,15.48,15.45,15.47,1203429.0,12.6455,12.6619,12.6373,12.6537,1203429.0
2016-08-24 10:10:00,15.47,15.48,15.46,15.46,470008.0,12.6537,12.6619,12.6455,12.6455,470008.0
2016-08-24 10:15:00,15.47,15.47,15.45,15.47,918703.0,12.6537,12.6537,12.6373,12.6537,918703.0
2016-08-24 10:20:00,15.47,15.47,15.46,15.46,443669.0,12.6537,12.6537,12.6455,12.6455,443669.0
2016-08-24 10:25:00,15.47,15.48,15.45,15.45,734095.0,12.6537,12.6619,12.6373,12.6373,734095.0
2016-08-24 10:30:00,15.45,15.46,15.45,15.45,590255.0,12.6373,12.6455,12.6373,12.6373,590255.0
2016-08-24 10:35:00,15.45,15.46,15.44,15.45,648965.0,12.6373,12.6455,12.6291,12.6373,648965.0
2016-08-24 10:40:00,15.45,15.45,15.44,15.45,516367.0,12.6373,12.6373,12.6291,12.6373,516367.0
2016-08-24 10:45:00,15.45,15.45,15.42,15.43,1175956.0,12.6373,12.6373,12.6128,12.621,1175956.0
2016-08-24 10:50:00,15.43,15.43,15.41,15.41,749544.0,12.621,12.621,12.6046,12.6046,749544.0
2016-08-24 10:55:00,15.41,15.43,15.4,15.42,836791.0,12.6046,12.621,12.5964,12.6128,836791.0
2016-08-24 11:00:00,15.43,15.45,15.42,15.45,929146.0,12.621,12.6373,12.6128,12.6373,929146.0
2016-08-24 11:05:00,15.44,15.46,15.44,15.44,663610.0,12.6291,12.6455,12.6291,12.6291,663610.0
2016-08-24 11:10:00,15.45,15.46,15.43,15.44,844548.0,12.6373,12.6455,12.621,12.6291,844548.0
2016-08-24 11:15:00,15.44,15.44,15.43,15.44,167208.0,12.6291,12.6291,12.621,12.6291,167208.0
2016-08-24 11:20:00,15.44,15.44,15.43,15.44,583158.0,12.6291,12.6291,12.621,12.6291,583158.0
2016-08-24 11:25:00,15.44,15.46,15.43,15.44,1097776.0,12.6291,12.6455,12.621,12.6291,1097776.0
2016-08-24 11:30:00,15.43,15.44,15.43,15.44,169460.0,12.621,12.6291,12.621,12.6291,169460.0
2016-08-24 11:35:00,15.44,15.45,15.43,15.43,680784.0,12.6291,12.6373,12.621,12.621,680784.0
2016-08-24 11:40:00,15.43,15.44,15.41,15.41,488716.0,12.621,12.6291,12.6046,12.6046,488716.0
2016-08-24 11:45:00,15.41,15.43,15.4,15.42,763246.0,12.6046,12.621,12.5964,12.6128,763246.0
2016-08-24 11:50:00,15.42,15.43,15.42,15.43,487920.0,12.6128,12.621,12.6128,12.621,487920.0
2016-08-24 11:55:00,15.43,15.43,15.41,15.43,1125617.0,12.621,12.621,12.6046,12.621,1125617.0
2016-08-24 12:00:00,15.43,15.43,15.41,15.42,540880.0,12.621,12.621,12.6046,12.6128,540880.0
2016-08-24 12:05:00,15.42,15.44,15.41,15.43,749134.0,12.6128,12.6291,12.6046,12.621,749134.0
2016-08-24 12:10:00,15.43,15.44,15.42,15.43,444151.0,12.621,12.6291,12.6128,12.621,444151.0
2016-08-24 12:15:00,15.43,15.43,15.42,15.42,268462.0,12.621,12.621,12.6128,12.6128,268462.0
2016-08-24 12:20:00,15.42,15.43,15.42,15.42,472814.0,12.6128,12.621,12.6128,12.6128,472814.0
2016-08-24 12:25:00,15.42,15.45,15.42,15.44,653835.0,12.6128,12.6373,12.6128,12.6291,653835.0
2016-08-24 12:30:00,15.45,15.45,15.44,15.45,186359.0,12.6373,12.6373,12.6291,12.6373,186359.0
2016-08-24 12:35:00,15.45,15.46,15.44,15.46,494424.0,12.6373,12.6455,12.6291,12.6455,494424.0
2016-08-24 12:40:00,15.46,15.47,15.44,15.45,670134.0,12.6455,12.6537,12.6291,12.6373,670134.0
2016-08-24 12:45:00,15.45,15.46,15.44,15.46,492343.0,12.6373,12.6455,12.6291,12.6455,492343.0
2016-08-24 12:50:00,15.46,15.48,15.45,15.48,711094.0,12.6455,12.6619,12.6373,12.6619,711094.0
2016-08-24 12:55:00,15.47,15.48,15.47,15.48,431546.0,12.6537,12.6619,12.6537,12.6619,431546.0
2016-08-24 13:00:00,15.48,15.49,15.47,15.49,953934.0,12.6619,12.67,12.6537,12.67,953934.0
2016-08-24 13:05:00,15.48,15.49,15.46,15.46,1159489.0,12.6619,12.67,12.6455,12.6455,1159489.0
2016-08-24 13:10:00,15.46,15.48,15.45,15.46,790054.0,12.6455,12.6619,12.6373,12.6455,790054.0
2016-08-24 13:15:00,15.46,15.48,15.46,15.48,622078.0,12.6455,12.6619,12.6455,12.6619,622078.0
2016-08-24 13:20:00,15.48,15.5,15.47,15.49,554915.0,12.6619,12.6782,12.6537,12.67,554915.0
2016-08-24 13:25:00,15.5,15.5,15.48,15.49,346423.0,12.6782,12.6782,12.6619,12.67,346423.0
2016-08-24 13:30:00,15.48,15.49,15.48,15.49,258740.0,12.6619,12.67,12.6619,12.67,258740.0
2016-08-24 13:35:00,15.48,15.49,15.48,15.48,149072.0,12.6619,12.67,12.6619,12.6619,149072.0
2016-08-24 13:40:00,15.48,15.49,15.48,15.49,182785.0,12.6619,12.67,12.6619,12.67,182785.0
2016-08-24 13:45:00,15.48,15.49,15.48,15.49,428399.0,12.6619,12.67,12.6619,12.67,428399.0
2016-08-24 13:50:00,15.49,15.49,15.48,15.49,374484.0,12.67,12.67,12.6619,12.67,374484.0
2016-08-24 13:55:00,15.49,15.49,15.47,15.48,914437.0,12.67,12.67,12.6537,12.6619,914437.0
2016-08-24 14:00:00,15.48,15.48,15.45,15.46,543885.0,12.6619,12.6619,12.6373,12.6455,543885.0
2016-08-24 14:05:00,15.46,15.47,15.45,15.47,281087.0,12.6455,12.6537,12.6373,12.6537,281087.0
2016-08-24 14:10:00,15.47,15.47,15.45,15.46,472328.0,12.6537,12.6537,12.6373,12.6455,472328.0
2016-08-24 14:15:00,15.46,15.47,15.46,15.46,390131.0,12.6455,12.6537,12.6455,12.6455,390131.0
2016-08-24 14:20:00,15.46,15.47,15.45,15.45,251131.0,12.6455,12.6537,12.6373,12.6373,251131.0
2016-08-24 14:25:00,15.45,15.46,15.44,15.46,647356.0,12.6373,12.6455,12.6291,12.6455,647356.0
2016-08-24 14:30:00,15.46,15.46,15.44,15.45,864643.0,12.6455,12.6455,12.6291,12.6373,864643.0
2016-08-24 14:35:00,15.46,15.46,15.44,15.45,524620.0,12.6455,12.6455,12.6291,12.6373,524620.0
2016-08-24 14:40:00,15.45,15.46,15.44,15.45,471871.0,12.6373,12.6455,12.6291,12.6373,471871.0
2016-08-24 14:45:00,15.46,15.46,15.44,15.44,323548.0,12.6455,12.6455,12.6291,12.6291,323548.0
2016-08-24 14:50:00,15.44,15.45,15.44,15.45,190259.0,12.6291,12.6373,12.6291,12.6373,190259.0
2016-08-24 14:55:00,15.45,15.45,15.44,15.44,472848.0,12.6373,12.6373,12.6291,12.6291,472848.0
2016-08-24 15:00:00,15.45,15.45,15.43,15.45,1074947.0,12.6373,12.6373,12.621,12.6373,1074947.0
2016-08-24 15:05:00,15.45,15.45,15.43,15.44,559055.0,12.6373,12.6373,12.621,12.6291,559055.0
2016-08-24 15:10:00,15.43,15.44,15.42,15.43,618945.0,12.621,12.6291,12.6128,12.621,618945.0
2016-08-24 15:15:00,15.43,15.43,15.41,15.41,886672.0,12.621,12.621,12.6046,12.6046,886672.0
2016-08-24 15:20:00,15.42,15.43,15.41,15.43,423169.0,12.6128,12.621,12.6046,12.621,423169.0
2016-08-24 15:25:00,15.42,15.43,15.42,15.42,511833.0,12.6128,12.621,12.6128,12.6128,511833.0
2016-08-24 15:30:00,15.42,15.43,15.42,15.43,353770.0,12.6128,12.621,12.6128,12.621,353770.0
2016-08-24 15:35:00,15.43,15.43,15.4,15.4,1003839.0,12.621,12.621,12.5964,12.5964,1003839.0
2016-08-24 15:40:00,15.4,15.41,15.39,15.39,1794908.0,12.5964,12.6046,12.5882,12.5882,1794908.0
2016-08-24 15:45:00,15.39,15.4,15.38,15.4,1274227.0,12.5882,12.5964,12.5801,12.5964,1274227.0
2016-08-24 15:50:00,15.4,15.4,15.39,15.4,1754815.0,12.5964,12.5964,12.5882,12.5964,1754815.0
2016-08-24 15:55:00,15.4,15.42,15.39,15.41,3315849.0,12.5964,12.6128,12.5882,12.6046,3315849.0
2016-08-25 09:30:00,15.42,15.54,15.4,15.48,4592897.0,12.6128,12.7109,12.5964,12.6619,4592897.0
2016-08-25 09:35:00,15.48,15.5,15.44,15.48,2331263.0,12.6619,12.6782,12.6291,12.6619,2331263.0
2016-08-25 09:40:00,15.48,15.5,15.47,15.49,922868.0,12.6619,12.6782,12.6537,12.67,922868.0
2016-08-25 09:45:00,15.48,15.49,15.44,15.46,1955387.0,12.6619,12.67,12.6291,12.6455,1955387.0
2016-08-25 09:50:00,15.46,15.46,15.41,15.43,1339701.0,12.6455,12.6455,12.6046,12.621,1339701.0
2016-08-25 09:55:00,15.43,15.47,15.42,15.46,698514.0,12.621,12.6537,12.6128,12.6455,698514.0
2016-08-25 10:00:00,15.46,15.49,15.45,15.49,1305438.0,12.6455,12.67,12.6373,12.67,1305438.0
2016-08-25 10:05:00,15.49,15.49,15.46,15.46,575065.0,12.67,12.67,12.6455,12.6455,575065.0
2016-08-25 10:10:00,15.46,15.47,15.45,15.46,873992.0,12.6455,12.6537,12.6373,12.6455,873992.0
2016-08-25 10:15:00,15.46,15.46,15.42,15.44,1574175.0,12.6455,12.6455,12.6128,12.6291,1574175.0
2016-08-25 10:20:00,15.44,15.44,15.41,15.42,1165659.0,12.6291,12.6291,12.6046,12.6128,1165659.0
2016-08-25 10:25:00,15.42,15.44,15.41,15.41,1081820.0,12.6128,12.6291,12.6046,12.6046,1081820.0
2016-08-25 10:30:00,15.42,15.43,15.41,15.42,1469016.0,12.6128,12.621,12.6046,12.6128,1469016.0
2016-08-25 10:35:00,15.42,15.42,15.4,15.41,712355.0,12.6128,12.6128,12.5964,12.6046,712355.0
2016-08-25 10:40:00,15.41,15.42,15.4,15.42,597887.0,12.6046,12.6128,12.5964,12.6128,597887.0
2016-08-25 10:45:00,15.42,15.42,15.4,15.4,544391.0,12.6128,12.6128,12.5964,12.5964,544391.0
2016-08-25 10:50:00,15.41,15.43,15.4,15.42,709762.0,12.6046,12.621,12.5964,12.6128,709762.0
2016-08-25 10:55:00,15.42,15.44,15.41,15.43,490257.0,12.6128,12.6291,12.6046,12.621,490257.0
2016-08-25 11:00:00,15.43,15.46,15.42,15.44,1313621.0,12.621,12.6455,12.6128,12.6291,1313621.0
2016-08-25 11:05:00,15.45,15.47,15.43,15.46,420188.0,12.6373,12.6537,12.621,12.6455,420188.0
2016-08-25 11:10:00,15.46,15.49,15.46,15.46,1058526.0,12.6455,12.67,12.6455,12.6455,1058526.0
2016-08-25 11:15:00,15.46,15.49,15.46,15.48,655574.0,12.6455,12.67,12.6455,12.6619,655574.0
2016-08-25 11:20:00,15.48,15.49,15.46,15.46,403068.0,12.6619,12.67,12.6455,12.6455,403068.0
2016-08-25 11:25:00,15.46,15.47,15.46,15.47,408592.0,12.6455,12.6537,12.6455,12.6537,408592.0
2016-08-25 11:30:00,15.46,15.48,15.46,15.46,652571.0,12.6455,12.6619,12.6455,12.6455,652571.0
2016-08-25 11:35:00,15.47,15.48,15.46,15.48,369860.0,12.6537,12.6619,12.6455,12.6619,369860.0
2016-08-25 11:40:00,15.48,15.49,15.47,15.48,576885.0,12.6619,12.67,12.6537,12.6619,576885.0
2016-08-25 11:45:00,15.48,15.49,15.48,15.49,82584.0,12.6619,12.67,12.6619,12.67,82584.0
2016-08-25 11:50:00,15.49,15.51,15.48,15.51,1337819.0,12.67,12.6864,12.6619,12.6864,1337819.0
2016-08-25 11:55:00,15.51,15.53,15.5,15.51,1961496.0,12.6864,12.7028,12.6782,12.6864,1961496.0
2016-08-25 12:00:00,15.51,15.51,15.48,15.49,565434.0,12.6864,12.6864,12.6619,12.67,565434.0
2016-08-25 12:05:00,15.49,15.49,15.47,15.49,588554.0,12.67,12.67,12.6537,12.67,588554.0
2016-08-25 12:10:00,15.48,15.49,15.47,15.48,240010.0,12.6619,12.67,12.6537,12.6619,240010.0
2016-08-25 12:15:00,15.47,15.49,15.47,15.48,308562.0,12.6537,12.67,12.6537,12.6619,308562.0
2016-08-25 12:20:00,15.49,15.49,15.48,15.48,293356.0,12.67,12.67,12.6619,12.6619,293356.0
2016-08-25 12:25:00,15.48,15.49,15.47,15.48,251969.0,12.6619,12.67,12.6537,12.6619,251969.0
2016-08-25 12:30:00,15.48,15.49,15.47,15.48,373149.0,12.6619,12.67,12.6537,12.6619,373149.0
2016-08-25 12:35:00,15.48,15.49,15.48,15.49,89639.0,12.6619,12.67,12.6619,12.67,89639.0
2016-08-25 12:40:00,15.49,15.5,15.48,15.49,639309.0,12.67,12.6782,12.6619,12.67,639309.0
2016-08-25 12:45:00,15.49,15.5,15.48,15.5,672662.0,12.67,12.6782,12.6619,12.6782,672662.0
2016-08-25 12:50:00,15.5,15.5,15.49,15.5,128298.0,12.6782,12.6782,12.67,12.6782,128298.0
2016-08-25 12:55:00,15.5,15.5,15.49,15.5,267613.0,12.6782,12.6782,12.67,12.6782,267613.0
2016-08-25 13:00:00,15.5,15.51,15.49,15.5,597253.0,12.6782,12.6864,12.67,12.6782,597253.0
2016-08-25 13:05:00,15.5,15.5,15.48,15.5,524638.0,12.6782,12.6782,12.6619,12.6782,524638.0
2016-08-25 13:10:00,15.49,15.5,15.49,15.49,87313.0,12.67,12.6782,12.67,12.67,87313.0
2016-08-25 13:15:00,15.49,15.51,15.49,15.5,686180.0,12.67,12.6864,12.67,12.6782,686180.0
2016-08-25 13:20:00,15.5,15.5,15.48,15.49,595419.0,12.6782,12.6782,12.6619,12.67,595419.0
2016-08-25 13:25:00,15.49,15.51,15.48,15.5,599402.0,12.67,12.6864,12.6619,12.6782,599402.0
2016-08-25 13:30:00,15.5,15.51,15.48,15.49,383128.0,12.6782,12.6864,12.6619,12.67,383128.0
2016-08-25 13:35:00,15.49,15.5,15.46,15.47,622150.0,12.67,12.6782,12.6455,12.6537,622150.0
2016-08-25 13:40:00,15.47,15.47,15.46,15.47,289958.0,12.6537,12.6537,12.6455,12.6537,289958.0
2016-08-25 13:45:00,15.46,15.47,15.46,15.46,258531.0,12.6455,12.6537,12.6455,12.6455,258531.0
2016-08-25 13:50:00,15.47,15.47,15.46,15.46,113468.0,12.6537,12.6537,12.6455,12.6455,113468.0
2016-08-25 13:55:00,15.46,15.49,15.46,15.48,469577.0,12.6455,12.67,12.6455,12.6619,469577.0
2016-08-25 14:00:00,15.48,15.49,15.48,15.49,93323.0,12.6619,12.67,12.6619,12.67,93323.0
2016-08-25 14:05:00,15.49,15.49,15.46,15.47,550331.0,12.67,12.67,12.6455,12.6537,550331.0
2016-08-25 14:10:00,15.48,15.49,15.46,15.48,578932.0,12.6619,12.67,12.6455,12.6619,578932.0
2016-08-25 14:15:00,15.48,15.5,15.47,15.48,513096.0,12.6619,12.6782,12.6537,12.6619,513096.0
2016-08-25 14:20:00,15.48,15.48,15.46,15.47,355775.0,12.6619,12.6619,12.6455,12.6537,355775.0
2016-08-25 14:25:00,15.46,15.48,15.46,15.48,465768.0,12.6455,12.6619,12.6455,12.6619,465768.0
2016-08-25 14:30:00,15.48,15.49,15.47,15.49,687631.0,12.6619,12.67,12.6537,12.67,687631.0
2016-08-25 14:35:00,15.49,15.49,15.48,15.49,391008.0,12.67,12.67,12.6619,12.67,391008.0
2016-08-25 14:40:00,15.49,15.5,15.48,15.49,814224.0,12.67,12.6782,12.6619,12.67,814224.0
2016-08-25 14:45:00,15.49,15.49,15.47,15.49,452420.0,12.67,12.67,12.6537,12.67,452420.0
2016-08-25 14:50:00,15.49,15.5,15.48,15.5,626860.0,12.67,12.6782,12.6619,12.6782,626860.0
2016-08-25 14:55:00,15.5,15.5,15.48,15.49,646517.0,12.6782,12.6782,12.6619,12.67,646517.0
2016-08-25 15:00:00,15.49,15.5,15.48,15.49,530750.0,12.67,12.6782,12.6619,12.67,530750.0
2016-08-25 15:05:00,15.49,15.51,15.48,15.5,1422942.0,12.67,12.6864,12.6619,12.6782,1422942.0
2016-08-25 15:10:00,15.5,15.51,15.49,15.5,844770.0,12.6782,12.6864,12.67,12.6782,844770.0
2016-08-25 15:15:00,15.5,15.52,15.49,15.52,664384.0,12.6782,12.6946,12.67,12.6946,664384.0
2016-08-25 15:20:00,15.52,15.52,15.51,15.52,659525.0,12.6946,12.6946,12.6864,12.6946,659525.0
2016-08-25 15:25:00,15.52,15.53,15.51,15.53,453990.0,12.6946,12.7028,12.6864,12.7028,453990.0
2016-08-25 15:30:00,15.53,15.53,15.51,15.53,1069093.0,12.7028,12.7028,12.6864,12.7028,1069093.0
2016-08-25 15:35:00,15.53,15.54,15.52,15.53,953623.0,12.7028,12.7109,12.6946,12.7028,953623.0
2016-08-25 15:40:00,15.53,15.54,15.52,15.54,957196.0,12.7028,12.7109,12.6946,12.7109,957196.0
2016-08-25 15:45:00,15.54,15.54,15.53,15.54,868076.0,12.7109,12.7109,12.7028,12.7109,868076.0
2016-08-25 15:50:00,15.54,15.54,15.53,15.54,1689470.0,12.7109,12.7109,12.7028,12.7109,1689470.0
2016-08-25 15:55:00,15.54,15.54,15.52,15.54,3969442.0,12.7109,12.7109,12.6946,12.7109,3969442.0
2016-08-26 09:30:00,15.61,15.67,15.61,15.63,3933991.0,12.7682,12.8173,12.7682,12.7846,3933991.0
2016-08-26 09:35:00,15.63,15.66,15.6,15.62,2217365.0,12.7846,12.8091,12.76,12.7764,2217365.0
2016-08-26 09:40:00,15.61,15.64,15.6,15.64,1378260.0,12.7682,12.7927,12.76,12.7927,1378260.0
2016-08-26 09:45:00,15.64,15.65,15.61,15.62,1489907.0,12.7927,12.8009,12.7682,12.7764,1489907.0
2016-08-26 09:50:00,15.62,15.62,15.6,15.62,2459680.0,12.7764,12.7764,12.76,12.7764,2459680.0
2016-08-26 09:55:00,15.62,15.62,15.58,15.62,2497895.0,12.7764,12.7764,12.7437,12.7764,2497895.0
2016-08-26 10:00:00,15.62,15.9,15.6,15.87,9729309.0,12.7764,13.0054,12.76,12.9809,9729309.0
2016-08-26 10:05:00,15.87,15.89,15.79,15.81,4943668.0,12.9809,12.9972,12.9154,12.9318,4943668.0
2016-08-26 10:10:00,15.8,15.81,15.67,15.68,5660985.0,12.9236,12.9318,12.8173,12.8255,5660985.0
2016-08-26 10:15:00,15.69,15.72,15.64,15.66,4725309.0,12.8336,12.8582,12.7927,12.8091,4725309.0
2016-08-26 10:20:00,15.65,15.69,15.62,15.67,2775855.0,12.8009,12.8336,12.7764,12.8173,2775855.0
2016-08-26 10:25:00,15.67,15.68,15.64,15.67,886101.0,12.8173,12.8255,12.7927,12.8173,886101.0
2016-08-26 10:30:00,15.67,15.74,15.66,15.73,1944970.0,12.8173,12.8745,12.8091,12.8663,1944970.0
2016-08-26 10:35:00,15.72,15.76,15.68,15.69,2310492.0,12.8582,12.8909,12.8255,12.8336,2310492.0
2016-08-26 10:40:00,15.69,15.72,15.67,15.68,1665731.0,12.8336,12.8582,12.8173,12.8255,1665731.0
2016-08-26 10:45:00,15.68,15.69,15.67,15.68,1251365.0,12.8255,12.8336,12.8173,12.8255,1251365.0
2016-08-26 10:50:00,15.68,15.69,15.62,15.63,1510840.0,12.8255,12.8336,12.7764,12.7846,1510840.0
2016-08-26 10:55:00,15.63,15.68,15.63,15.66,1542515.0,12.7846,12.8255,12.7846,12.8091,1542515.0
2016-08-26 11:00:00,15.66,15.7,15.65,15.67,1032330.0,12.8091,12.8418,12.8009,12.8173,1032330.0
2016-08-26 11:05:00,15.67,15.7,15.66,15.69,1171165.0,12.8173,12.8418,12.8091,12.8336,1171165.0
2016-08-26 11:10:00,15.69,15.7,15.67,15.68,1260007.0,12.8336,12.8418,12.8173,12.8255,1260007.0
2016-08-26 11:15:00,15.68,15.71,15.67,15.71,1561617.0,12.8255,12.85,12.8173,12.85,1561617.0
2016-08-26 11:20:00,15.7,15.74,15.7,15.74,1318601.0,12.8418,12.8745,12.8418,12.8745,1318601.0
2016-08-26 11:25:00,15.74,15.74,15.73,15.74,386137.0,12.8745,12.8745,12.8663,12.8745,386137.0
2016-08-26 11:30:00,15.73,15.74,15.72,15.73,1100282.0,12.8663,12.8745,12.8582,12.8663,1100282.0
2016-08-26 11:35:00,15.73,15.74,15.71,15.74,1737629.0,12.8663,12.8745,12.85,12.8745,1737629.0
2016-08-26 11:40:00,15.74,15.74,15.7,15.74,1714784.0,12.8745,12.8745,12.8418,12.8745,1714784.0
2016-08-26 11:45:00,15.73,15.76,15.72,15.76,1657082.0,12.8663,12.8909,12.8582,12.8909,1657082.0
2016-08-26 11:50:00,15.75,15.76,15.7,15.71,1706395.0,12.8827,12.8909,12.8418,12.85,1706395.0
2016-08-26 11:55:00,15.71,15.73,15.7,15.7,687363.0,12.85,12.8663,12.8418,12.8418,687363.0
2016-08-26 12:00:00,15.7,15.71,15.65,15.67,1359195.0,12.8418,12.85,12.8009,12.8173,1359195.0
2016-08-26 12:05:00,15.66,15.7,15.66,15.69,2010574.0,12.8091,12.8418,12.8091,12.8336,2010574.0
2016-08-26 12:10:00,15.69,15.7,15.66,15.7,1009164.0,12.8336,12.8418,12.8091,12.8418,1009164.0
2016-08-26 12:15:00,15.69,15.7,15.68,15.7,538579.0,12.8336,12.8418,12.8255,12.8418,538579.0
2016-08-26 12:20:00,15.7,15.73,15.69,15.72,1131873.0,12.8418,12.8663,12.8336,12.8582,1131873.0
2016-08-26 12:25:00,15.72,15.73,15.7,15.71,912698.0,12.8582,12.8663,12.8418,12.85,912698.0
2016-08-26 12:30:00,15.71,15.72,15.69,15.71,756382.0,12.85,12.8582,12.8336,12.85,756382.0
2016-08-26 12:35:00,15.7,15.73,15.69,15.72,534509.0,12.8418,12.8663,12.8336,12.8582,534509.0
2016-08-26 12:40:00,15.72,15.74,15.7,15.72,720438.0,12.8582,12.8745,12.8418,12.8582,720438.0
2016-08-26 12:45:00,15.72,15.73,15.71,15.73,522053.0,12.8582,12.8663,12.85,12.8663,522053.0
2016-08-26 12:50:00,15.73,15.75,15.72,15.74,954563.0,12.8663,12.8827,12.8582,12.8745,954563.0
2016-08-26 12:55:00,15.74,15.75,15.72,15.74,451081.0,12.8745,12.8827,12.8582,12.8745,451081.0
2016-08-26 13:00:00,15.73,15.76,15.73,15.74,1067689.0,12.8663,12.8909,12.8663,12.8745,1067689.0
2016-08-26 13:05:00,15.75,15.75,15.73,15.74,682343.0,12.8827,12.8827,12.8663,12.8745,682343.0
2016-08-26 13:10:00,15.74,15.75,15.72,15.73,749851.0,12.8745,12.8827,12.8582,12.8663,749851.0
2016-08-26 13:15:00,15.73,15.73,15.71,15.71,300874.0,12.8663,12.8663,12.85,12.85,300874.0
2016-08-26 13:20:00,15.71,15.74,15.71,15.74,652016.0,12.85,12.8745,12.85,12.8745,652016.0
2016-08-26 13:25:00,15.74,15.75,15.73,15.75,892415.0,12.8745,12.8827,12.8663,12.8827,892415.0
2016-08-26 13:30:00,15.74,15.75,15.73,15.74,542895.0,12.8745,12.8827,12.8663,12.8745,542895.0
2016-08-26 13:35:00,15.74,15.77,15.73,15.77,832367.0,12.8745,12.8991,12.8663,12.8991,832367.0
2016-08-26 13:40:00,15.77,15.78,15.75,15.75,537733.0,12.8991,12.9072,12.8827,12.8827,537733.0
2016-08-26 13:45:00,15.75,15.76,15.73,15.76,1030663.0,12.8827,12.8909,12.8663,12.8909,1030663.0
2016-08-26 13:50:00,15.76,15.77,15.75,15.77,336742.0,12.8909,12.8991,12.8827,12.8991,336742.0
2016-08-26 13:55:00,15.77,15.78,15.75,15.77,664329.0,12.8991,12.9072,12.8827,12.8991,664329.0
2016-08-26 14:00:00,15.77,15.78,15.76,15.77,614981.0,12.8991,12.9072,12.8909,12.8991,614981.0
2016-08-26 14:05:00,15.77,15.77,15.75,15.75,828736.0,12.8991,12.8991,12.8827,12.8827,828736.0
2016-08-26 14:10:00,15.75,15.77,15.75,15.77,690445.0,12.8827,12.8991,12.8827,12.8991,690445.0
2016-08-26 14:15:00,15.76,15.77,15.73,15.74,1299345.0,12.8909,12.8991,12.8663,12.8745,1299345.0
2016-08-26 14:20:00,15.74,15.75,15.73,15.75,710903.0,12.8745,12.8827,12.8663,12.8827,710903.0
2016-08-26 14:25:00,15.75,15.75,15.72,15.74,892846.0,12.8827,12.8827,12.8582,12.8745,892846.0
2016-08-26 14:30:00,15.73,15.74,15.7,15.72,759819.0,12.8663,12.8745,12.8418,12.8582,759819.0
2016-08-26 14:35:00,15.71,15.74,15.69,15.72,1210494.0,12.85,12.8745,12.8336,12.8582,1210494.0
2016-08-26 14:40:00,15.72,15.73,15.71,15.71,646867.0,12.8582,12.8663,12.85,12.85,646867.0
2016-08-26 14:45:00,15.72,15.72,15.69,15.7,984756.0,12.8582,12.8582,12.8336,12.8418,984756.0
2016-08-26 14:50:00,15.7,15.71,15.66,15.68,1642108.0,12.8418,12.85,12.8091,12.8255,1642108.0
2016-08-26 14:55:00,15.68,15.72,15.67,15.71,1494997.0,12.8255,12.8582,12.8173,12.85,1494997.0
2016-08-26 15:00:00,15.71,15.72,15.69,15.7,568490.0,12.85,12.8582,12.8336,12.8418,568490.0
2016-08-26 15:05:00,15.7,15.72,15.69,15.72,783485.0,12.8418,12.8582,12.8336,12.8582,783485.0
2016-08-26 15:10:00,15.72,15.73,15.7,15.71,1131607.0,12.8582,12.8663,12.8418,12.85,1131607.0
2016-08-26 15:15:00,15.71,15.72,15.7,15.72,725844.0,12.85,12.8582,12.8418,12.8582,725844.0
2016-08-26 15:20:00,15.72,15.72,15.69,15.71,1524509.0,12.8582,12.8582,12.8336,12.85,1524509.0
2016-08-26 15:25:00,15.71,15.75,15.7,15.75,2016072.0,12.85,12.8827,12.8418,12.8827,2016072.0
2016-08-26 15:30:00,15.75,15.77,15.74,15.77,1366757.0,12.8827,12.8991,12.8745,12.8991,1366757.0
2016-08-26 15:35:00,15.77,15.79,15.76,15.78,1853912.0,12.8991,12.9154,12.8909,12.9072,1853912.0
2016-08-26 15:40:00,15.78,15.79,15.76,15.76,2147661.0,12.9072,12.9154,12.8909,12.8909,2147661.0
2016-08-26 15:45:00,15.77,15.79,15.76,15.79,1107695.0,12.8991,12.9154,12.8909,12.9154,1107695.0
2016-08-26 15:50:00,15.79,15.81,15.78,15.79,2521245.0,12.9154,12.9318,12.9072,12.9154,2521245.0
2016-08-26 15:55:00,15.79,15.81,15.78,15.8,4905187.0,12.9154,12.9318,12.9072,12.9236,4905187.0
2016-08-29 09:30:00,15.81,15.9,15.77,15.89,10956439.0,12.9318,13.0054,12.8991,12.9972,10956439.0
2016-08-29 09:35:00,15.89,15.91,15.82,15.89,3755640.0,12.9972,13.0136,12.94,12.9972,3755640.0
2016-08-29 09:40:00,15.89,15.92,15.87,15.88,3610528.0,12.9972,13.0218,12.9809,12.989,3610528.0
2016-08-29 09:45:00,15.88,15.91,15.86,15.89,2016199.0,12.989,13.0136,12.9727,12.9972,2016199.0
2016-08-29 09:50:00,15.89,15.95,15.88,15.94,2652857.0,12.9972,13.0463,12.989,13.0381,2652857.0
2016-08-29 09:55:00,15.95,15.99,15.94,15.97,3261715.0,13.0463,13.079,13.0381,13.0627,3261715.0
2016-08-29 10:00:00,15.97,15.98,15.95,15.96,2208922.0,13.0627,13.0708,13.0463,13.0545,2208922.0
2016-08-29 10:05:00,15.97,15.98,15.96,15.98,1402041.0,13.0627,13.0708,13.0545,13.0708,1402041.0
2016-08-29 10:10:00,15.98,15.99,15.96,15.99,3518073.0,13.0708,13.079,13.0545,13.079,3518073.0
2016-08-29 10:15:00,15.99,16.0,15.98,15.99,2135232.0,13.079,13.0872,13.0708,13.079,2135232.0
2016-08-29 10:20:00,16.0,16.0,15.98,15.99,1797793.0,13.0872,13.0872,13.0708,13.079,1797793.0
2016-08-29 10:25:00,16.0,16.0,15.98,15.99,834720.0,13.0872,13.0872,13.0708,13.079,834720.0
2016-08-29 10:30:00,15.99,16.0,15.97,16.0,3445636.0,13.079,13.0872,13.0627,13.0872,3445636.0
2016-08-29 10:35:00,16.0,16.0,15.96,15.98,2873607.0,13.0872,13.0872,13.0545,13.0708,2873607.0
2016-08-29 10:40:00,15.98,15.99,15.97,15.99,1225957.0,13.0708,13.079,13.0627,13.079,1225957.0
2016-08-29 10:45:00,15.99,16.0,15.98,15.99,858757.0,13.079,13.0872,13.0708,13.079,858757.0
2016-08-29 10:50:00,15.98,16.01,15.97,15.97,3775927.0,13.0708,13.0954,13.0627,13.0627,3775927.0
2016-08-29 10:55:00,15.97,15.98,15.96,15.97,1104384.0,13.0627,13.0708,13.0545,13.0627,1104384.0
2016-08-29 11:00:00,15.97,15.98,15.96,15.97,854920.0,13.0627,13.0708,13.0545,13.0627,854920.0
2016-08-29 11:05:00,15.98,15.98,15.96,15.98,940269.0,13.0708,13.0708,13.0545,13.0708,940269.0
2016-08-29 11:10:00,15.98,16.0,15.97,15.99,674111.0,13.0708,13.0872,13.0627,13.079,674111.0
2016-08-29 11:15:00,16.0,16.0,15.97,15.97,717769.0,13.0872,13.0872,13.0627,13.0627,717769.0
2016-08-29 11:20:00,15.98,15.99,15.97,15.99,742765.0,13.0708,13.079,13.0627,13.079,742765.0
2016-08-29 11:25:00,15.99,16.0,15.98,15.99,855169.0,13.079,13.0872,13.0708,13.079,855169.0
2016-08-29 11:30:00,15.99,16.0,15.98,15.98,626852.0,13.079,13.0872,13.0708,13.0708,626852.0
2016-08-29 11:35:00,15.98,15.99,15.96,15.96,826858.0,13.0708,13.079,13.0545,13.0545,826858.0
2016-08-29 11:40:00,15.96,15.97,15.96,15.96,848270.0,13.0545,13.0627,13.0545,13.0545,848270.0
2016-08-29 11:45:00,15.96,15.97,15.96,15.96,585845.0,13.0545,13.0627,13.0545,13.0545,585845.0
2016-08-29 11:50:00,15.96,15.98,15.96,15.98,2625954.0,13.0545,13.0708,13.0545,13.0708,2625954.0
2016-08-29 11:55:00,15.98,15.99,15.97,15.98,1216124.0,13.0708,13.079,13.0627,13.0708,1216124.0
2016-08-29 12:00:00,15.98,15.99,15.97,15.98,1769657.0,13.0708,13.079,13.0627,13.0708,1769657.0
2016-08-29 12:05:00,15.98,15.98,15.97,15.98,788057.0,13.0708,13.0708,13.0627,13.0708,788057.0
2016-08-29 12:10:00,15.98,15.98,15.97,15.98,625193.0,13.0708,13.0708,13.0627,13.0708,625193.0
2016-08-29 12:15:00,15.98,15.99,15.97,15.99,1159430.0,13.0708,13.079,13.0627,13.079,1159430.0
2016-08-29 12:20:00,15.99,15.99,15.97,15.98,630954.0,13.079,13.079,13.0627,13.0708,630954.0
2016-08-29 12:25:00,15.98,15.99,15.97,15.99,610252.0,13.0708,13.079,13.0627,13.079,610252.0
2016-08-29 12:30:00,15.99,15.99,15.98,15.99,429260.0,13.079,13.079,13.0708,13.079,429260.0
2016-08-29 12:35:00,15.98,15.99,15.97,15.97,568253.0,13.0708,13.079,13.0627,13.0627,568253.0
2016-08-29 12:40:00,15.97,15.99,15.97,15.99,773780.0,13.0627,13.079,13.0627,13.079,773780.0
2016-08-29 12:45:00,15.98,15.99,15.98,15.99,398708.0,13.0708,13.079,13.0708,13.079,398708.0
2016-08-29 12:50:00,15.99,15.99,15.98,15.98,291527.0,13.079,13.079,13.0708,13.0708,291527.0
2016-08-29 12:55:00,15.99,15.99,15.97,15.99,919114.0,13.079,13.079,13.0627,13.079,919114.0
2016-08-29 13:00:00,15.99,15.99,15.97,15.97,625049.0,13.079,13.079,13.0627,13.0627,625049.0
2016-08-29 13:05:00,15.98,15.98,15.97,15.98,499382.0,13.0708,13.0708,13.0627,13.0708,499382.0
2016-08-29 13:10:00,15.98,15.99,15.97,15.98,687904.0,13.0708,13.079,13.0627,13.0708,687904.0
2016-08-29 13:15:00,15.98,15.99,15.97,15.98,902876.0,13.0708,13.079,13.0627,13.0708,902876.0
2016-08-29 13:20:00,15.98,15.98,15.97,15.98,216322.0,13.0708,13.0708,13.0627,13.0708,216322.0
2016-08-29 13:25:00,15.98,15.98,15.96,15.97,536565.0,13.0708,13.0708,13.0545,13.0627,536565.0
2016-08-29 13:30:00,15.96,15.97,15.96,15.97,360395.0,13.0545,13.0627,13.0545,13.0627,360395.0
2016-08-29 13:35:00,15.97,15.98,15.96,15.98,1062182.0,13.0627,13.0708,13.0545,13.0708,1062182.0
2016-08-29 13:40:00,15.98,15.98,15.96,15.97,1153305.0,13.0708,13.0708,13.0545,13.0627,1153305.0
2016-08-29 13:45:00,15.97,15.97,15.95,15.95,798546.0,13.0627,13.0627,13.0463,13.0463,798546.0
2016-08-29 13:50:00,15.95,15.96,15.95,15.95,319639.0,13.0463,13.0545,13.0463,13.0463,319639.0
2016-08-29 13:55:00,15.95,15.96,15.95,15.95,277876.0,13.0463,13.0545,13.0463,13.0463,277876.0
2016-08-29 14:00:00,15.95,15.96,15.92,15.93,1081151.0,13.0463,13.0545,13.0218,13.0299,1081151.0
2016-08-29 14:05:00,15.93,15.93,15.89,15.92,1789867.0,13.0299,13.0299,12.9972,13.0218,1789867.0
2016-08-29 14:10:00,15.92,15.94,15.91,15.94,755959.0,13.0218,13.0381,13.0136,13.0381,755959.0
2016-08-29 14:15:00,15.94,15.94,15.93,15.94,286854.0,13.0381,13.0381,13.0299,13.0381,286854.0
2016-08-29 14:20:00,15.94,15.94,15.91,15.92,538636.0,13.0381,13.0381,13.0136,13.0218,538636.0
2016-08-29 14:25:00,15.91,15.92,15.91,15.92,397928.0,13.0136,13.0218,13.0136,13.0218,397928.0
2016-08-29 14:30:00,15.92,15.93,15.91,15.93,782064.0,13.0218,13.0299,13.0136,13.0299,782064.0
2016-08-29 14:35:00,15.93,15.93,15.9,15.9,831987.0,13.0299,13.0299,13.0054,13.0054,831987.0
2016-08-29 14:40:00,15.91,15.91,15.88,15.9,1180495.0,13.0136,13.0136,12.989,13.0054,1180495.0
2016-08-29 14:45:00,15.9,15.91,15.89,15.9,956037.0,13.0054,13.0136,12.9972,13.0054,956037.0
2016-08-29 14:50:00,15.9,15.9,15.88,15.89,1006811.0,13.0054,13.0054,12.989,12.9972,1006811.0
2016-08-29 14:55:00,15.89,15.89,15.86,15.87,1368846.0,12.9972,12.9972,12.9727,12.9809,1368846.0
2016-08-29 15:00:00,15.87,15.88,15.86,15.87,590181.0,12.9809,12.989,12.9727,12.9809,590181.0
2016-08-29 15:05:00,15.88,15.88,15.83,15.85,1423679.0,12.989,12.989,12.9481,12.9645,1423679.0
2016-08-29 15:10:00,15.86,15.87,15.85,15.87,957912.0,12.9727,12.9809,12.9645,12.9809,957912.0
2016-08-29 15:15:00,15.87,15.87,15.86,15.86,592367.0,12.9809,12.9809,12.9727,12.9727,592367.0
2016-08-29 15:20:00,15.87,15.87,15.84,15.85,1264710.0,12.9809,12.9809,12.9563,12.9645,1264710.0
2016-08-29 15:25:00,15.85,15.86,15.84,15.86,705589.0,12.9645,12.9727,12.9563,12.9727,705589.0
2016-08-29 15:30:00,15.86,15.86,15.84,15.85,1059284.0,12.9727,12.9727,12.9563,12.9645,1059284.0
2016-08-29 15:35:00,15.85,15.85,15.84,15.85,681155.0,12.9645,12.9645,12.9563,12.9645,681155.0
2016-08-29 15:40:00,15.85,15.85,15.84,15.85,1102884.0,12.9645,12.9645,12.9563,12.9645,1102884.0
2016-08-29 15:45:00,15.85,15.85,15.84,15.85,919724.0,12.9645,12.9645,12.9563,12.9645,919724.0
2016-08-29 15:50:00,15.85,15.85,15.82,15.83,3797435.0,12.9645,12.9645,12.94,12.9481,3797435.0
2016-08-29 15:55:00,15.83,15.84,15.8,15.84,5584922.0,12.9481,12.9563,12.9236,12.9563,5584922.0
2016-08-30 09:30:00,15.87,15.94,15.86,15.88,2992051.0,12.9809,13.0381,12.9727,12.989,2992051.0
2016-08-30 09:35:00,15.88,15.89,15.86,15.88,2522211.0,12.989,12.9972,12.9727,12.989,2522211.0
2016-08-30 09:40:00,15.88,15.93,15.87,15.89,2341048.0,12.989,13.0299,12.9809,12.9972,2341048.0
2016-08-30 09:45:00,15.9,15.93,15.89,15.93,804637.0,13.0054,13.0299,12.9972,13.0299,804637.0
2016-08-30 09:50:00,15.93,15.95,15.89,15.95,1370193.0,13.0299,13.0463,12.9972,13.0463,1370193.0
2016-08-30 09:55:00,15.95,15.95,15.94,15.95,881554.0,13.0463,13.0463,13.0381,13.0463,881554.0
2016-08-30 10:00:00,15.95,15.95,15.92,15.94,1579765.0,13.0463,13.0463,13.0218,13.0381,1579765.0
2016-08-30 10:05:00,15.94,15.94,15.88,15.89,1462517.0,13.0381,13.0381,12.989,12.9972,1462517.0
2016-08-30 10:10:00,15.89,15.91,15.88,15.89,1148373.0,12.9972,13.0136,12.989,12.9972,1148373.0
2016-08-30 10:15:00,15.89,15.9,15.88,15.89,948928.0,12.9972,13.0054,12.989,12.9972,948928.0
2016-08-30 10:20:00,15.89,15.9,15.88,15.9,666598.0,12.9972,13.0054,12.989,13.0054,666598.0
2016-08-30 10:25:00,15.9,15.9,15.87,15.87,849005.0,13.0054,13.0054,12.9809,12.9809,849005.0
2016-08-30 10:30:00,15.88,15.88,15.85,15.86,817536.0,12.989,12.989,12.9645,12.9727,817536.0
2016-08-30 10:35:00,15.86,15.86,15.8,15.82,1886457.0,12.9727,12.9727,12.9236,12.94,1886457.0
2016-08-30 10:40:00,15.82,15.84,15.81,15.84,1802288.0,12.94,12.9563,12.9318,12.9563,1802288.0
2016-08-30 10:45:00,15.84,15.86,15.83,15.86,912578.0,12.9563,12.9727,12.9481,12.9727,912578.0
2016-08-30 10:50:00,15.86,15.88,15.85,15.88,1960994.0,12.9727,12.989,12.9645,12.989,1960994.0
2016-08-30 10:55:00,15.88,15.95,15.87,15.91,2007804.0,12.989,13.0463,12.9809,13.0136,2007804.0
2016-08-30 11:00:00,15.92,15.92,15.89,15.9,1633698.0,13.0218,13.0218,12.9972,13.0054,1633698.0
2016-08-30 11:05:00,15.9,15.93,15.89,15.93,585660.0,13.0054,13.0299,12.9972,13.0299,585660.0
2016-08-30 11:10:00,15.93,15.94,15.92,15.94,1043934.0,13.0299,13.0381,13.0218,13.0381,1043934.0
2016-08-30 11:15:00,15.93,15.98,15.93,15.98,2133892.0,13.0299,13.0708,13.0299,13.0708,2133892.0
2016-08-30 11:20:00,15.98,15.99,15.96,15.99,1030988.0,13.0708,13.079,13.0545,13.079,1030988.0
2016-08-30 11:25:00,15.99,15.99,15.97,15.98,1343355.0,13.079,13.079,13.0627,13.0708,1343355.0
2016-08-30 11:30:00,15.98,15.99,15.96,15.99,1736094.0,13.0708,13.079,13.0545,13.079,1736094.0
2016-08-30 11:35:00,15.98,15.99,15.97,15.99,923625.0,13.0708,13.079,13.0627,13.079,923625.0
2016-08-30 11:40:00,15.99,16.0,15.98,16.0,1811055.0,13.079,13.0872,13.0708,13.0872,1811055.0
2016-08-30 11:45:00,16.0,16.02,15.98,16.01,5348832.0,13.0872,13.1036,13.0708,13.0954,5348832.0
2016-08-30 11:50:00,16.02,16.06,16.0,16.05,2511678.0,13.1036,13.1363,13.0872,13.1281,2511678.0
2016-08-30 11:55:00,16.06,16.09,16.05,16.07,1749127.0,13.1363,13.1608,13.1281,13.1445,1749127.0
2016-08-30 12:00:00,16.06,16.09,16.06,16.09,1157860.0,13.1363,13.1608,13.1363,13.1608,1157860.0
2016-08-30 12:05:00,16.08,16.14,16.08,16.13,2961913.0,13.1526,13.2017,13.1526,13.1935,2961913.0
2016-08-30 12:10:00,16.12,16.16,16.12,16.16,2543409.0,13.1853,13.2181,13.1853,13.2181,2543409.0
2016-08-30 12:15:00,16.15,16.16,16.11,16.11,2258052.0,13.2099,13.2181,13.1772,13.1772,2258052.0
2016-08-30 12:20:00,16.11,16.13,16.09,16.13,1293964.0,13.1772,13.1935,13.1608,13.1935,1293964.0
2016-08-30 12:25:00,16.13,16.13,16.08,16.1,1396890.0,13.1935,13.1935,13.1526,13.169,1396890.0
2016-08-30 12:30:00,16.1,16.1,16.07,16.1,884766.0,13.169,13.169,13.1445,13.169,884766.0
2016-08-30 12:35:00,16.1,16.14,16.09,16.14,1038990.0,13.169,13.2017,13.1608,13.2017,1038990.0
2016-08-30 12:40:00,16.14,16.15,16.12,16.13,1194033.0,13.2017,13.2099,13.1853,13.1935,1194033.0
2016-08-30 12:45:00,16.13,16.13,16.1,16.11,1240218.0,13.1935,13.1935,13.169,13.1772,1240218.0
2016-08-30 12:50:00,16.11,16.12,16.11,16.12,487306.0,13.1772,13.1853,13.1772,13.1853,487306.0
2016-08-30 12:55:00,16.12,16.12,16.11,16.11,320378.0,13.1853,13.1853,13.1772,13.1772,320378.0
2016-08-30 13:00:00,16.12,16.15,16.1,16.14,2126718.0,13.1853,13.2099,13.169,13.2017,2126718.0
2016-08-30 13:05:00,16.14,16.14,16.1,16.12,1028264.0,13.2017,13.2017,13.169,13.1853,1028264.0
2016-08-30 13:10:00,16.12,16.12,16.1,16.11,613448.0,13.1853,13.1853,13.169,13.1772,613448.0
2016-08-30 13:15:00,16.11,16.11,16.08,16.09,1018464.0,13.1772,13.1772,13.1526,13.1608,1018464.0
2016-08-30 13:20:00,16.09,16.1,16.08,16.09,574940.0,13.1608,13.169,13.1526,13.1608,574940.0
2016-08-30 13:25:00,16.09,16.09,16.07,16.09,1041119.0,13.1608,13.1608,13.1445,13.1608,1041119.0
2016-08-30 13:30:00,16.09,16.1,16.08,16.09,612368.0,13.1608,13.169,13.1526,13.1608,612368.0
2016-08-30 13:35:00,16.09,16.09,16.06,16.07,691400.0,13.1608,13.1608,13.1363,13.1445,691400.0
2016-08-30 13:40:00,16.07,16.08,16.06,16.07,630659.0,13.1445,13.1526,13.1363,13.1445,630659.0
2016-08-30 13:45:00,16.07,16.07,16.02,16.03,1353589.0,13.1445,13.1445,13.1036,13.1117,1353589.0
2016-08-30 13:50:00,16.04,16.07,16.03,16.07,484057.0,13.1199,13.1445,13.1117,13.1445,484057.0
2016-08-30 13:55:00,16.07,16.07,16.05,16.07,714280.0,13.1445,13.1445,13.1281,13.1445,714280.0
2016-08-30 14:00:00,16.06,16.07,16.04,16.05,1096594.0,13.1363,13.1445,13.1199,13.1281,1096594.0
2016-08-30 14:05:00,16.05,16.07,16.04,16.06,713986.0,13.1281,13.1445,13.1199,13.1363,713986.0
2016-08-30 14:10:00,16.06,16.08,16.05,16.07,608599.0,13.1363,13.1526,13.1281,13.1445,608599.0
2016-08-30 14:15:00,16.08,16.09,16.07,16.08,747558.0,13.1526,13.1608,13.1445,13.1526,747558.0
2016-08-30 14:20:00,16.09,16.09,16.07,16.09,808290.0,13.1608,13.1608,13.1445,13.1608,808290.0
2016-08-30 14:25:00,16.08,16.1,16.08,16.08,604078.0,13.1526,13.169,13.1526,13.1526,604078.0
2016-08-30 14:30:00,16.08,16.1,16.08,16.1,361737.0,13.1526,13.169,13.1526,13.169,361737.0
2016-08-30 14:35:00,16.1,16.12,16.09,16.11,970373.0,13.169,13.1853,13.1608,13.1772,970373.0
2016-08-30 14:40:00,16.11,16.12,16.1,16.1,638109.0,13.1772,13.1853,13.169,13.169,638109.0
2016-08-30 14:45:00,16.1,16.12,16.1,16.12,387414.0,13.169,13.1853,13.169,13.1853,387414.0
2016-08-30 14:50:00,16.12,16.15,16.11,16.14,1123652.0,13.1853,13.2099,13.1772,13.2017,1123652.0
2016-08-30 14:55:00,16.14,16.17,16.13,16.15,1694304.0,13.2017,13.2262,13.1935,13.2099,1694304.0
2016-08-30 15:00:00,16.15,16.17,16.14,16.16,1808328.0,13.2099,13.2262,13.2017,13.2181,1808328.0
2016-08-30 15:05:00,16.16,16.18,16.15,16.18,1176143.0,13.2181,13.2344,13.2099,13.2344,1176143.0
2016-08-30 15:10:00,16.17,16.18,16.16,16.18,990207.0,13.2262,13.2344,13.2181,13.2344,990207.0
2016-08-30 15:15:00,16.18,16.19,16.17,16.19,860515.0,13.2344,13.2426,13.2262,13.2426,860515.0
2016-08-30 15:20:00,16.18,16.19,16.17,16.19,1247626.0,13.2344,13.2426,13.2262,13.2426,1247626.0
2016-08-30 15:25:00,16.18,16.2,16.18,16.2,1291437.0,13.2344,13.2508,13.2344,13.2508,1291437.0
2016-08-30 15:30:00,16.2,16.2,16.18,16.19,1289606.0,13.2508,13.2508,13.2344,13.2426,1289606.0
2016-08-30 15:35:00,16.18,16.2,16.18,16.2,1956009.0,13.2344,13.2508,13.2344,13.2508,1956009.0
2016-08-30 15:40:00,16.2,16.21,16.19,16.21,2049144.0,13.2508,13.259,13.2426,13.259,2049144.0
2016-08-30 15:45:00,16.21,16.23,16.2,16.21,3860883.0,13.259,13.2753,13.2508,13.259,3860883.0
2016-08-30 15:50:00,16.2,16.21,16.15,16.16,4477995.0,13.2508,13.259,13.2099,13.2181,4477995.0
2016-08-30 15:55:00,16.16,16.19,16.15,16.19,5032403.0,13.2181,13.2426,13.2099,13.2426,5032403.0
2016-08-31 09:30:00,16.21,16.22,16.16,16.21,6405728.0,13.3206,13.3288,13.2795,13.3206,6405728.0
2016-08-31 09:35:00,16.21,16.24,16.15,16.16,2649141.0,13.3206,13.3452,13.2713,13.2795,2649141.0
2016-08-31 09:40:00,16.16,16.16,16.07,16.1,4065940.0,13.2795,13.2795,13.2055,13.2302,4065940.0
2016-08-31 09:45:00,16.09,16.1,16.03,16.07,3285075.0,13.222,13.2302,13.1727,13.2055,3285075.0
2016-08-31 09:50:00,16.07,16.1,16.07,16.07,1619975.0,13.2055,13.2302,13.2055,13.2055,1619975.0
2016-08-31 09:55:00,16.07,16.08,16.02,16.03,2108627.0,13.2055,13.2137,13.1644,13.1727,2108627.0
2016-08-31 10:00:00,16.04,16.08,16.03,16.05,2234577.0,13.1809,13.2137,13.1727,13.1891,2234577.0
2016-08-31 10:05:00,16.05,16.09,16.04,16.08,2865221.0,13.1891,13.222,13.1809,13.2137,2865221.0
2016-08-31 10:10:00,16.09,16.09,16.06,16.07,1908021.0,13.222,13.222,13.1973,13.2055,1908021.0
2016-08-31 10:15:00,16.08,16.1,16.07,16.07,1652619.0,13.2137,13.2302,13.2055,13.2055,1652619.0
2016-08-31 10:20:00,16.07,16.08,16.05,16.07,1151791.0,13.2055,13.2137,13.1891,13.2055,1151791.0
2016-08-31 10:25:00,16.07,16.09,16.06,16.07,1699835.0,13.2055,13.222,13.1973,13.2055,1699835.0
2016-08-31 10:30:00,16.06,16.08,16.04,16.05,1479202.0,13.1973,13.2137,13.1809,13.1891,1479202.0
2016-08-31 10:35:00,16.04,16.05,16.01,16.02,2935808.0,13.1809,13.1891,13.1562,13.1644,2935808.0
2016-08-31 10:40:00,16.01,16.03,16.0,16.02,1032802.0,13.1562,13.1727,13.148,13.1644,1032802.0
2016-08-31 10:45:00,16.01,16.04,16.0,16.03,825166.0,13.1562,13.1809,13.148,13.1727,825166.0
2016-08-31 10:50:00,16.03,16.03,16.0,16.02,1484730.0,13.1727,13.1727,13.148,13.1644,1484730.0
2016-08-31 10:55:00,16.02,16.02,15.94,15.95,2131403.0,13.1644,13.1644,13.0987,13.1069,2131403.0
2016-08-31 11:00:00,15.95,15.97,15.92,15.95,2580143.0,13.1069,13.1234,13.0823,13.1069,2580143.0
2016-08-31 11:05:00,15.94,15.95,15.88,15.89,1893864.0,13.0987,13.1069,13.0494,13.0576,1893864.0
2016-08-31 11:10:00,15.9,15.95,15.89,15.95,1251048.0,13.0658,13.1069,13.0576,13.1069,1251048.0
2016-08-31 11:15:00,15.95,15.97,15.93,15.95,1284352.0,13.1069,13.1234,13.0905,13.1069,1284352.0
2016-08-31 11:20:00,15.95,15.99,15.93,15.99,1399729.0,13.1069,13.1398,13.0905,13.1398,1399729.0
2016-08-31 11:25:00,15.99,16.01,15.97,16.01,1342876.0,13.1398,13.1562,13.1234,13.1562,1342876.0
2016-08-31 11:30:00,16.0,16.01,15.95,15.95,1352264.0,13.148,13.1562,13.1069,13.1069,1352264.0
2016-08-31 11:35:00,15.96,15.96,15.93,15.94,657104.0,13.1151,13.1151,13.0905,13.0987,657104.0
2016-08-31 11:40:00,15.94,15.94,15.9,15.93,1289468.0,13.0987,13.0987,13.0658,13.0905,1289468.0
2016-08-31 11:45:00,15.93,15.94,15.92,15.94,867335.0,13.0905,13.0987,13.0823,13.0987,867335.0
2016-08-31 11:50:00,15.93,15.95,15.91,15.93,1075789.0,13.0905,13.1069,13.0741,13.0905,1075789.0
2016-08-31 11:55:00,15.92,15.93,15.9,15.92,802082.0,13.0823,13.0905,13.0658,13.0823,802082.0
2016-08-31 12:00:00,15.92,15.92,15.89,15.9,1003387.0,13.0823,13.0823,13.0576,13.0658,1003387.0
2016-08-31 12:05:00,15.89,15.92,15.88,15.91,938302.0,13.0576,13.0823,13.0494,13.0741,938302.0
2016-08-31 12:10:00,15.91,15.91,15.9,15.9,424217.0,13.0741,13.0741,13.0658,13.0658,424217.0
2016-08-31 12:15:00,15.91,15.91,15.88,15.88,1206237.0,13.0741,13.0741,13.0494,13.0494,1206237.0
2016-08-31 12:20:00,15.89,15.9,15.88,15.89,1447102.0,13.0576,13.0658,13.0494,13.0576,1447102.0
2016-08-31 12:25:00,15.89,15.93,15.88,15.92,726713.0,13.0576,13.0905,13.0494,13.0823,726713.0
2016-08-31 12:30:00,15.92,15.92,15.89,15.91,815181.0,13.0823,13.0823,13.0576,13.0741,815181.0
2016-08-31 12:35:00,15.91,15.98,15.9,15.97,1267084.0,13.0741,13.1316,13.0658,13.1234,1267084.0
2016-08-31 12:40:00,15.97,15.98,15.96,15.97,797213.0,13.1234,13.1316,13.1151,13.1234,797213.0
2016-08-31 12:45:00,15.96,15.99,15.96,15.98,706494.0,13.1151,13.1398,13.1151,13.1316,706494.0
2016-08-31 12:50:00,15.98,16.0,15.98,16.0,963659.0,13.1316,13.148,13.1316,13.148,963659.0
2016-08-31 12:55:00,16.0,16.02,15.98,16.02,3027343.0,13.148,13.1644,13.1316,13.1644,3027343.0
2016-08-31 13:00:00,16.02,16.02,16.0,16.0,947668.0,13.1644,13.1644,13.148,13.148,947668.0
2016-08-31 13:05:00,16.01,16.03,15.99,16.02,843811.0,13.1562,13.1727,13.1398,13.1644,843811.0
2016-08-31 13:10:00,16.02,16.05,16.01,16.05,1195480.0,13.1644,13.1891,13.1562,13.1891,1195480.0
2016-08-31 13:15:00,16.05,16.05,16.02,16.03,975018.0,13.1891,13.1891,13.1644,13.1727,975018.0
2016-08-31 13:20:00,16.02,16.05,16.02,16.05,765726.0,13.1644,13.1891,13.1644,13.1891,765726.0
2016-08-31 13:25:00,16.05,16.08,16.04,16.07,1647742.0,13.1891,13.2137,13.1809,13.2055,1647742.0
2016-08-31 13:30:00,16.07,16.08,16.05,16.06,702750.0,13.2055,13.2137,13.1891,13.1973,702750.0
2016-08-31 13:35:00,16.07,16.09,16.06,16.09,727588.0,13.2055,13.222,13.1973,13.222,727588.0
2016-08-31 13:40:00,16.09,16.12,16.08,16.11,1125947.0,13.222,13.2466,13.2137,13.2384,1125947.0
2016-08-31 13:45:00,16.11,16.11,16.09,16.1,940703.0,13.2384,13.2384,13.222,13.2302,940703.0
2016-08-31 13:50:00,16.1,16.1,16.09,16.09,541873.0,13.2302,13.2302,13.222,13.222,541873.0
2016-08-31 13:55:00,16.09,16.1,16.08,16.09,679241.0,13.222,13.2302,13.2137,13.222,679241.0
2016-08-31 14:00:00,16.09,16.1,16.08,16.1,428672.0,13.222,13.2302,13.2137,13.2302,428672.0
2016-08-31 14:05:00,16.1,16.14,16.09,16.13,1531110.0,13.2302,13.2631,13.222,13.2548,1531110.0
2016-08-31 14:10:00,16.13,16.14,16.11,16.13,606461.0,13.2548,13.2631,13.2384,13.2548,606461.0
2016-08-31 14:15:00,16.14,16.14,16.09,16.1,1093095.0,13.2631,13.2631,13.222,13.2302,1093095.0
2016-08-31 14:20:00,16.1,16.1,16.06,16.07,810930.0,13.2302,13.2302,13.1973,13.2055,810930.0
2016-08-31 14:25:00,16.07,16.08,16.07,16.07,358268.0,13.2055,13.2137,13.2055,13.2055,358268.0
2016-08-31 14:30:00,16.07,16.08,16.07,16.08,376222.0,13.2055,13.2137,13.2055,13.2137,376222.0
2016-08-31 14:35:00,16.07,16.08,16.06,16.07,1252134.0,13.2055,13.2137,13.1973,13.2055,1252134.0
2016-08-31 14:40:00,16.07,16.08,16.05,16.06,615252.0,13.2055,13.2137,13.1891,13.1973,615252.0
2016-08-31 14:45:00,16.06,16.07,16.04,16.05,952392.0,13.1973,13.2055,13.1809,13.1891,952392.0
2016-08-31 14:50:00,16.05,16.07,16.03,16.04,1777378.0,13.1891,13.2055,13.1727,13.1809,1777378.0
2016-08-31 14:55:00,16.04,16.05,16.03,16.04,804981.0,13.1809,13.1891,13.1727,13.1809,804981.0
2016-08-31 15:00:00,16.03,16.1,16.03,16.09,1634356.0,13.1727,13.2302,13.1727,13.222,1634356.0
2016-08-31 15:05:00,16.1,16.1,16.07,16.09,1173427.0,13.2302,13.2302,13.2055,13.222,1173427.0
2016-08-31 15:10:00,16.09,16.09,16.06,16.07,1457469.0,13.222,13.222,13.1973,13.2055,1457469.0
2016-08-31 15:15:00,16.07,16.1,16.07,16.07,1354127.0,13.2055,13.2302,13.2055,13.2055,1354127.0
2016-08-31 15:20:00,16.07,16.08,16.07,16.07,465922.0,13.2055,13.2137,13.2055,13.2055,465922.0
2016-08-31 15:25:00,16.07,16.1,16.07,16.08,1471363.0,13.2055,13.2302,13.2055,13.2137,1471363.0
2016-08-31 15:30:00,16.09,16.09,16.07,16.08,655981.0,13.222,13.222,13.2055,13.2137,655981.0
2016-08-31 15:35:00,16.07,16.11,16.07,16.11,1942382.0,13.2055,13.2384,13.2055,13.2384,1942382.0
2016-08-31 15:40:00,16.11,16.12,16.1,16.11,1859520.0,13.2384,13.2466,13.2302,13.2384,1859520.0
2016-08-31 15:45:00,16.11,16.11,16.09,16.11,2195384.0,13.2384,13.2384,13.222,13.2384,2195384.0
2016-08-31 15:50:00,16.11,16.11,16.09,16.1,2015285.0,13.2384,13.2384,13.222,13.2302,2015285.0
2016-08-31 15:55:00,16.1,16.14,16.07,16.12,6225231.0,13.2302,13.2631,13.2055,13.2466,6225231.0
2016-09-01 09:30:00,16.15,16.15,16.08,16.09,4987824.0,13.2713,13.2713,13.2137,13.222,4987824.0
2016-09-01 09:35:00,16.1,16.15,16.1,16.13,3388462.0,13.2302,13.2713,13.2302,13.2548,3388462.0
2016-09-01 09:40:00,16.13,16.13,16.05,16.1,2184583.0,13.2548,13.2548,13.1891,13.2302,2184583.0
2016-09-01 09:45:00,16.1,16.1,16.05,16.06,1650599.0,13.2302,13.2302,13.1891,13.1973,1650599.0
2016-09-01 09:50:00,16.05,16.06,16.02,16.03,2203897.0,13.1891,13.1973,13.1644,13.1727,2203897.0
2016-09-01 09:55:00,16.03,16.05,16.01,16.04,1837413.0,13.1727,13.1891,13.1562,13.1809,1837413.0
2016-09-01 10:00:00,16.04,16.04,15.91,15.98,3518045.0,13.1809,13.1809,13.0741,13.1316,3518045.0
2016-09-01 10:05:00,15.97,15.98,15.93,15.93,3324311.0,13.1234,13.1316,13.0905,13.0905,3324311.0
2016-09-01 10:10:00,15.93,15.98,15.91,15.97,1929860.0,13.0905,13.1316,13.0741,13.1234,1929860.0
2016-09-01 10:15:00,15.97,15.99,15.95,15.97,978312.0,13.1234,13.1398,13.1069,13.1234,978312.0
2016-09-01 10:20:00,15.96,15.97,15.9,15.93,2335460.0,13.1151,13.1234,13.0658,13.0905,2335460.0
2016-09-01 10:25:00,15.92,15.93,15.88,15.88,1824711.0,13.0823,13.0905,13.0494,13.0494,1824711.0
2016-09-01 10:30:00,15.89,15.89,15.82,15.86,3117239.0,13.0576,13.0576,13.0001,13.033,3117239.0
2016-09-01 10:35:00,15.86,15.86,15.81,15.82,2263020.0,13.033,13.033,12.9919,13.0001,2263020.0
2016-09-01 10:40:00,15.82,15.84,15.81,15.84,1810993.0,13.0001,13.0165,12.9919,13.0165,1810993.0
2016-09-01 10:45:00,15.84,15.85,15.81,15.83,1722532.0,13.0165,13.0247,12.9919,13.0083,1722532.0
2016-09-01 10:50:00,15.82,15.87,15.81,15.87,1515000.0,13.0001,13.0412,12.9919,13.0412,1515000.0
2016-09-01 10:55:00,15.87,15.87,15.83,15.83,923302.0,13.0412,13.0412,13.0083,13.0083,923302.0
2016-09-01 11:00:00,15.84,15.84,15.78,15.82,3012676.0,13.0165,13.0165,12.9672,13.0001,3012676.0
2016-09-01 11:05:00,15.81,15.83,15.8,15.81,1314731.0,12.9919,13.0083,12.9837,12.9919,1314731.0
2016-09-01 11:10:00,15.8,15.82,15.79,15.81,2137024.0,12.9837,13.0001,12.9754,12.9919,2137024.0
2016-09-01 11:15:00,15.81,15.82,15.78,15.81,1922091.0,12.9919,13.0001,12.9672,12.9919,1922091.0
2016-09-01 11:20:00,15.81,15.83,15.78,15.83,1492041.0,12.9919,13.0083,12.9672,13.0083,1492041.0
2016-09-01 11:25:00,15.82,15.87,15.82,15.87,1242428.0,13.0001,13.0412,13.0001,13.0412,1242428.0
2016-09-01 11:30:00,15.87,15.89,15.83,15.84,1684273.0,13.0412,13.0576,13.0083,13.0165,1684273.0
2016-09-01 11:35:00,15.84,15.86,15.82,15.83,1113359.0,13.0165,13.033,13.0001,13.0083,1113359.0
2016-09-01 11:40:00,15.83,15.83,15.79,15.79,1822560.0,13.0083,13.0083,12.9754,12.9754,1822560.0
2016-09-01 11:45:00,15.79,15.81,15.78,15.78,1097867.0,12.9754,12.9919,12.9672,12.9672,1097867.0
2016-09-01 11:50:00,15.79,15.79,15.75,15.76,1606742.0,12.9754,12.9754,12.9426,12.9508,1606742.0
2016-09-01 11:55:00,15.76,15.79,15.75,15.79,2182274.0,12.9508,12.9754,12.9426,12.9754,2182274.0
2016-09-01 12:00:00,15.79,15.8,15.78,15.79,1479813.0,12.9754,12.9837,12.9672,12.9754,1479813.0
2016-09-01 12:05:00,15.79,15.79,15.76,15.77,1040763.0,12.9754,12.9754,12.9508,12.959,1040763.0
2016-09-01 12:10:00,15.77,15.79,15.76,15.79,1017350.0,12.959,12.9754,12.9508,12.9754,1017350.0
2016-09-01 12:15:00,15.79,15.82,15.78,15.82,1395027.0,12.9754,13.0001,12.9672,13.0001,1395027.0
2016-09-01 12:20:00,15.82,15.87,15.81,15.87,2165065.0,13.0001,13.0412,12.9919,13.0412,2165065.0
2016-09-01 12:25:00,15.87,15.89,15.85,15.88,1463503.0,13.0412,13.0576,13.0247,13.0494,1463503.0
2016-09-01 12:30:00,15.89,15.92,15.88,15.9,1723918.0,13.0576,13.0823,13.0494,13.0658,1723918.0
2016-09-01 12:35:00,15.9,15.9,15.86,15.88,873254.0,13.0658,13.0658,13.033,13.0494,873254.0
2016-09-01 12:40:00,15.88,15.88,15.85,15.86,951431.0,13.0494,13.0494,13.0247,13.033,951431.0
2016-09-01 12:45:00,15.85,15.88,15.85,15.87,989096.0,13.0247,13.0494,13.0247,13.0412,989096.0
2016-09-01 12:50:00,15.87,15.91,15.86,15.91,1206790.0,13.0412,13.0741,13.033,13.0741,1206790.0
2016-09-01 12:55:00,15.91,15.91,15.89,15.89,1095542.0,13.0741,13.0741,13.0576,13.0576,1095542.0
2016-09-01 13:00:00,15.89,15.9,15.87,15.87,1065258.0,13.0576,13.0658,13.0412,13.0412,1065258.0
2016-09-01 13:05:00,15.87,15.88,15.86,15.88,959905.0,13.0412,13.0494,13.033,13.0494,959905.0
2016-09-01 13:10:00,15.88,15.88,15.86,15.86,304691.0,13.0494,13.0494,13.033,13.033,304691.0
2016-09-01 13:15:00,15.86,15.89,15.86,15.88,873432.0,13.033,13.0576,13.033,13.0494,873432.0
2016-09-01 13:20:00,15.89,15.9,15.88,15.89,761142.0,13.0576,13.0658,13.0494,13.0576,761142.0
2016-09-01 13:25:00,15.89,15.9,15.88,15.9,592536.0,13.0576,13.0658,13.0494,13.0658,592536.0
2016-09-01 13:30:00,15.9,15.91,15.89,15.9,1116232.0,13.0658,13.0741,13.0576,13.0658,1116232.0
2016-09-01 13:35:00,15.9,15.91,15.89,15.89,641858.0,13.0658,13.0741,13.0576,13.0576,641858.0
2016-09-01 13:40:00,15.9,15.9,15.89,15.89,357360.0,13.0658,13.0658,13.0576,13.0576,357360.0
2016-09-01 13:45:00,15.89,15.9,15.86,15.86,582998.0,13.0576,13.0658,13.033,13.033,582998.0
2016-09-01 13:50:00,15.86,15.89,15.86,15.88,729574.0,13.033,13.0576,13.033,13.0494,729574.0
2016-09-01 13:55:00,15.87,15.88,15.84,15.85,812129.0,13.0412,13.0494,13.0165,13.0247,812129.0
2016-09-01 14:00:00,15.85,15.85,15.8,15.81,1635409.0,13.0247,13.0247,12.9837,12.9919,1635409.0
2016-09-01 14:05:00,15.81,15.82,15.8,15.81,892956.0,12.9919,13.0001,12.9837,12.9919,892956.0
2016-09-01 14:10:00,15.82,15.82,15.8,15.82,923065.0,13.0001,13.0001,12.9837,13.0001,923065.0
2016-09-01 14:15:00,15.82,15.84,15.81,15.84,534852.0,13.0001,13.0165,12.9919,13.0165,534852.0
2016-09-01 14:20:00,15.84,15.85,15.82,15.84,1820865.0,13.0165,13.0247,13.0001,13.0165,1820865.0
2016-09-01 14:25:00,15.84,15.87,15.83,15.87,1087113.0,13.0165,13.0412,13.0083,13.0412,1087113.0
2016-09-01 14:30:00,15.87,15.87,15.83,15.83,646564.0,13.0412,13.0412,13.0083,13.0083,646564.0
2016-09-01 14:35:00,15.84,15.87,15.83,15.86,1695942.0,13.0165,13.0412,13.0083,13.033,1695942.0
2016-09-01 14:40:00,15.87,15.88,15.86,15.88,934478.0,13.0412,13.0494,13.033,13.0494,934478.0
2016-09-01 14:45:00,15.88,15.91,15.87,15.89,1068256.0,13.0494,13.0741,13.0412,13.0576,1068256.0
2016-09-01 14:50:00,15.89,15.89,15.85,15.88,798343.0,13.0576,13.0576,13.0247,13.0494,798343.0
2016-09-01 14:55:00,15.88,15.89,15.87,15.87,1067676.0,13.0494,13.0576,13.0412,13.0412,1067676.0
2016-09-01 15:00:00,15.88,15.89,15.86,15.87,587203.0,13.0494,13.0576,13.033,13.0412,587203.0
2016-09-01 15:05:00,15.87,15.91,15.85,15.9,2578517.0,13.0412,13.0741,13.0247,13.0658,2578517.0
2016-09-01 15:10:00,15.89,15.91,15.88,15.91,860275.0,13.0576,13.0741,13.0494,13.0741,860275.0
2016-09-01 15:15:00,15.9,15.91,15.89,15.91,1007383.0,13.0658,13.0741,13.0576,13.0741,1007383.0
2016-09-01 15:20:00,15.91,15.96,15.9,15.95,2525490.0,13.0741,13.1151,13.0658,13.1069,2525490.0
2016-09-01 15:25:00,15.96,15.96,15.93,15.93,1147165.0,13.1151,13.1151,13.0905,13.0905,1147165.0
2016-09-01 15:30:00,15.94,15.95,15.93,15.95,1083123.0,13.0987,13.1069,13.0905,13.1069,1083123.0
2016-09-01 15:35:00,15.95,15.96,15.94,15.94,1646918.0,13.1069,13.1151,13.0987,13.0987,1646918.0
2016-09-01 15:40:00,15.94,15.98,15.94,15.97,3544240.0,13.0987,13.1316,13.0987,13.1234,3544240.0
2016-09-01 15:45:00,15.98,15.98,15.96,15.97,2436697.0,13.1316,13.1316,13.1151,13.1234,2436697.0
2016-09-01 15:50:00,15.97,15.97,15.96,15.97,1515799.0,13.1234,13.1234,13.1151,13.1234,1515799.0
2016-09-01 15:55:00,15.97,15.97,15.95,15.97,3940616.0,13.1234,13.1234,13.1069,13.1234,3940616.0
2016-09-02 09:30:00,15.94,16.01,15.82,15.88,5078122.0,13.0987,13.1562,13.0001,13.0494,5078122.0
2016-09-02 09:35:00,15.88,15.94,15.85,15.89,2295418.0,13.0494,13.0987,13.0247,13.0576,2295418.0
2016-09-02 09:40:00,15.89,15.94,15.88,15.92,1967976.0,13.0576,13.0987,13.0494,13.0823,1967976.0
2016-09-02 09:45:00,15.93,16.01,15.92,16.0,3183676.0,13.0905,13.1562,13.0823,13.148,3183676.0
2016-09-02 09:50:00,16.01,16.03,15.99,16.0,2164882.0,13.1562,13.1727,13.1398,13.148,2164882.0
2016-09-02 09:55:00,16.0,16.03,15.98,16.0,1319146.0,13.148,13.1727,13.1316,13.148,1319146.0
2016-09-02 10:00:00,16.01,16.04,16.0,16.02,2112106.0,13.1562,13.1809,13.148,13.1644,2112106.0
2016-09-02 10:05:00,16.03,16.04,16.0,16.01,1742363.0,13.1727,13.1809,13.148,13.1562,1742363.0
2016-09-02 10:10:00,16.01,16.02,15.95,15.96,1724780.0,13.1562,13.1644,13.1069,13.1151,1724780.0
2016-09-02 10:15:00,15.95,16.0,15.95,15.99,1678840.0,13.1069,13.148,13.1069,13.1398,1678840.0
2016-09-02 10:20:00,15.98,16.01,15.97,16.0,910754.0,13.1316,13.1562,13.1234,13.148,910754.0
2016-09-02 10:25:00,16.0,16.01,15.99,16.01,705070.0,13.148,13.1562,13.1398,13.1562,705070.0
2016-09-02 10:30:00,16.01,16.02,16.0,16.02,734052.0,13.1562,13.1644,13.148,13.1644,734052.0
2016-09-02 10:35:00,16.02,16.04,16.01,16.02,1758688.0,13.1644,13.1809,13.1562,13.1644,1758688.0
2016-09-02 10:40:00,16.01,16.03,16.01,16.03,1079841.0,13.1562,13.1727,13.1562,13.1727,1079841.0
2016-09-02 10:45:00,16.03,16.05,16.02,16.04,1277165.0,13.1727,13.1891,13.1644,13.1809,1277165.0
2016-09-02 10:50:00,16.03,16.06,16.03,16.05,946931.0,13.1727,13.1973,13.1727,13.1891,946931.0
2016-09-02 10:55:00,16.04,16.05,15.99,16.0,1316183.0,13.1809,13.1891,13.1398,13.148,1316183.0
2016-09-02 11:00:00,16.0,16.03,16.0,16.03,643140.0,13.148,13.1727,13.148,13.1727,643140.0
2016-09-02 11:05:00,16.03,16.03,16.0,16.0,735630.0,13.1727,13.1727,13.148,13.148,735630.0
2016-09-02 11:10:00,16.01,16.01,15.98,15.99,844956.0,13.1562,13.1562,13.1316,13.1398,844956.0
2016-09-02 11:15:00,15.99,16.01,15.98,16.0,711611.0,13.1398,13.1562,13.1316,13.148,711611.0
2016-09-02 11:20:00,15.99,16.01,15.99,16.0,646093.0,13.1398,13.1562,13.1398,13.148,646093.0
2016-09-02 11:25:00,16.0,16.0,15.97,15.99,1219544.0,13.148,13.148,13.1234,13.1398,1219544.0
2016-09-02 11:30:00,15.99,15.99,15.95,15.96,648343.0,13.1398,13.1398,13.1069,13.1151,648343.0
2016-09-02 11:35:00,15.96,15.97,15.95,15.96,463385.0,13.1151,13.1234,13.1069,13.1151,463385.0
2016-09-02 11:40:00,15.96,15.97,15.95,15.95,558647.0,13.1151,13.1234,13.1069,13.1069,558647.0
2016-09-02 11:45:00,15.96,15.97,15.95,15.95,621654.0,13.1151,13.1234,13.1069,13.1069,621654.0
2016-09-02 11:50:00,15.95,15.96,15.94,15.95,501123.0,13.1069,13.1151,13.0987,13.1069,501123.0
2016-09-02 11:55:00,15.95,15.96,15.95,15.96,832625.0,13.1069,13.1151,13.1069,13.1151,832625.0
2016-09-02 12:00:00,15.96,15.97,15.94,15.94,1806254.0,13.1151,13.1234,13.0987,13.0987,1806254.0
2016-09-02 12:05:00,15.95,15.96,15.94,15.94,1846671.0,13.1069,13.1151,13.0987,13.0987,1846671.0
2016-09-02 12:10:00,15.95,15.96,15.93,15.94,808476.0,13.1069,13.1151,13.0905,13.0987,808476.0
2016-09-02 12:15:00,15.94,15.94,15.89,15.89,1824400.0,13.0987,13.0987,13.0576,13.0576,1824400.0
2016-09-02 12:20:00,15.89,15.92,15.87,15.89,1825263.0,13.0576,13.0823,13.0412,13.0576,1825263.0
2016-09-02 12:25:00,15.9,15.92,15.89,15.91,519081.0,13.0658,13.0823,13.0576,13.0741,519081.0
2016-09-02 12:30:00,15.9,15.93,15.9,15.92,687978.0,13.0658,13.0905,13.0658,13.0823,687978.0
2016-09-02 12:35:00,15.92,15.96,15.92,15.94,632079.0,13.0823,13.1151,13.0823,13.0987,632079.0
2016-09-02 12:40:00,15.94,15.95,15.92,15.92,1617349.0,13.0987,13.1069,13.0823,13.0823,1617349.0
2016-09-02 12:45:00,15.92,15.93,15.9,15.9,298199.0,13.0823,13.0905,13.0658,13.0658,298199.0
2016-09-02 12:50:00,15.9,15.94,15.9,15.94,718769.0,13.0658,13.0987,13.0658,13.0987,718769.0
2016-09-02 12:55:00,15.94,15.94,15.91,15.93,1139821.0,13.0987,13.0987,13.0741,13.0905,1139821.0
2016-09-02 13:00:00,15.92,15.93,15.91,15.92,710514.0,13.0823,13.0905,13.0741,13.0823,710514.0
2016-09-02 13:05:00,15.93,15.95,15.92,15.93,1555823.0,13.0905,13.1069,13.0823,13.0905,1555823.0
2016-09-02 13:10:00,15.94,15.95,15.93,15.94,512727.0,13.0987,13.1069,13.0905,13.0987,512727.0
2016-09-02 13:15:00,15.94,15.95,15.92,15.94,756044.0,13.0987,13.1069,13.0823,13.0987,756044.0
2016-09-02 13:20:00,15.94,15.97,15.93,15.95,1036544.0,13.0987,13.1234,13.0905,13.1069,1036544.0
2016-09-02 13:25:00,15.95,15.96,15.94,15.96,337821.0,13.1069,13.1151,13.0987,13.1151,337821.0
2016-09-02 13:30:00,15.96,15.96,15.94,15.95,357516.0,13.1151,13.1151,13.0987,13.1069,357516.0
2016-09-02 13:35:00,15.95,15.96,15.92,15.92,510580.0,13.1069,13.1151,13.0823,13.0823,510580.0
2016-09-02 13:40:00,15.93,15.95,15.92,15.95,1033783.0,13.0905,13.1069,13.0823,13.1069,1033783.0
2016-09-02 13:45:00,15.94,15.96,15.94,15.96,395090.0,13.0987,13.1151,13.0987,13.1151,395090.0
2016-09-02 13:50:00,15.96,15.96,15.95,15.96,170658.0,13.1151,13.1151,13.1069,13.1151,170658.0
2016-09-02 13:55:00,15.96,15.96,15.94,15.95,370168.0,13.1151,13.1151,13.0987,13.1069,370168.0
2016-09-02 14:00:00,15.95,15.96,15.94,15.96,282629.0,13.1069,13.1151,13.0987,13.1151,282629.0
2016-09-02 14:05:00,15.96,15.99,15.95,15.99,908821.0,13.1151,13.1398,13.1069,13.1398,908821.0
2016-09-02 14:10:00,15.99,15.99,15.97,15.98,626047.0,13.1398,13.1398,13.1234,13.1316,626047.0
2016-09-02 14:15:00,15.98,15.99,15.98,15.99,468970.0,13.1316,13.1398,13.1316,13.1398,468970.0
2016-09-02 14:20:00,15.99,15.99,15.97,15.99,323822.0,13.1398,13.1398,13.1234,13.1398,323822.0
2016-09-02 14:25:00,15.99,16.0,15.98,15.99,424021.0,13.1398,13.148,13.1316,13.1398,424021.0
2016-09-02 14:30:00,15.99,16.0,15.99,16.0,250015.0,13.1398,13.148,13.1398,13.148,250015.0
2016-09-02 14:35:00,16.0,16.0,15.99,15.99,435421.0,13.148,13.148,13.1398,13.1398,435421.0
2016-09-02 14:40:00,16.0,16.02,15.99,16.0,1161659.0,13.148,13.1644,13.1398,13.148,1161659.0
2016-09-02 14:45:00,16.0,16.0,15.99,16.0,322013.0,13.148,13.148,13.1398,13.148,322013.0
2016-09-02 14:50:00,16.0,16.01,15.99,16.0,493747.0,13.148,13.1562,13.1398,13.148,493747.0
2016-09-02 14:55:00,16.0,16.01,15.99,16.0,658129.0,13.148,13.1562,13.1398,13.148,658129.0
2016-09-02 15:00:00,16.0,16.0,15.98,15.99,313350.0,13.148,13.148,13.1316,13.1398,313350.0
2016-09-02 15:05:00,15.99,16.0,15.97,15.98,733486.0,13.1398,13.148,13.1234,13.1316,733486.0
2016-09-02 15:10:00,15.98,16.0,15.97,15.99,547059.0,13.1316,13.148,13.1234,13.1398,547059.0
2016-09-02 15:15:00,15.99,16.0,15.98,16.0,658282.0,13.1398,13.148,13.1316,13.148,658282.0
2016-09-02 15:20:00,16.0,16.02,15.99,16.0,1041173.0,13.148,13.1644,13.1398,13.148,1041173.0
2016-09-02 15:25:00,16.0,16.01,16.0,16.0,449543.0,13.148,13.1562,13.148,13.148,449543.0
2016-09-02 15:30:00,16.0,16.01,15.99,15.99,724745.0,13.148,13.1562,13.1398,13.1398,724745.0
2016-09-02 15:35:00,15.99,16.0,15.98,15.99,978476.0,13.1398,13.148,13.1316,13.1398,978476.0
2016-09-02 15:40:00,15.98,15.99,15.97,15.98,622983.0,13.1316,13.1398,13.1234,13.1316,622983.0
2016-09-02 15:45:00,15.97,15.98,15.94,15.94,1338973.0,13.1234,13.1316,13.0987,13.0987,1338973.0
2016-09-02 15:50:00,15.94,15.98,15.94,15.98,2868828.0,13.0987,13.1316,13.0987,13.1316,2868828.0
2016-09-02 15:55:00,15.98,16.0,15.96,15.99,7915832.0,13.1316,13.148,13.1151,13.1398,7915832.0
2016-09-06 09:30:00,16.05,16.06,15.95,16.01,3966077.0,13.1891,13.1973,13.1069,13.1562,3966077.0
2016-09-06 09:35:00,16.01,16.04,15.98,15.99,2515469.0,13.1562,13.1809,13.1316,13.1398,2515469.0
2016-09-06 09:40:00,15.99,16.03,15.99,15.99,1456825.0,13.1398,13.1727,13.1398,13.1398,1456825.0
2016-09-06 09:45:00,16.0,16.03,15.99,16.03,832743.0,13.148,13.1727,13.1398,13.1727,832743.0
2016-09-06 09:50:00,16.03,16.05,16.0,16.02,1189722.0,13.1727,13.1891,13.148,13.1644,1189722.0
2016-09-06 09:55:00,16.01,16.05,16.01,16.04,1089089.0,13.1562,13.1891,13.1562,13.1809,1089089.0
2016-09-06 10:00:00,16.04,16.04,15.89,15.89,3557340.0,13.1809,13.1809,13.0576,13.0576,3557340.0
2016-09-06 10:05:00,15.9,15.91,15.82,15.87,4198738.0,13.0658,13.0741,13.0001,13.0412,4198738.0
2016-09-06 10:10:00,15.87,15.89,15.85,15.86,1544972.0,13.0412,13.0576,13.0247,13.033,1544972.0
2016-09-06 10:15:00,15.85,15.87,15.82,15.83,1905297.0,13.0247,13.0412,13.0001,13.0083,1905297.0
2016-09-06 10:20:00,15.83,15.83,15.8,15.8,1748072.0,13.0083,13.0083,12.9837,12.9837,1748072.0
2016-09-06 10:25:00,15.81,15.81,15.77,15.78,2102863.0,12.9919,12.9919,12.959,12.9672,2102863.0
2016-09-06 10:30:00,15.78,15.81,15.77,15.81,1514587.0,12.9672,12.9919,12.959,12.9919,1514587.0
2016-09-06 10:35:00,15.8,15.83,15.78,15.82,1220863.0,12.9837,13.0083,12.9672,13.0001,1220863.0
2016-09-06 10:40:00,15.82,15.82,15.79,15.8,858554.0,13.0001,13.0001,12.9754,12.9837,858554.0
2016-09-06 10:45:00,15.79,15.81,15.76,15.78,2150247.0,12.9754,12.9919,12.9508,12.9672,2150247.0
2016-09-06 10:50:00,15.78,15.79,15.76,15.78,914005.0,12.9672,12.9754,12.9508,12.9672,914005.0
2016-09-06 10:55:00,15.77,15.79,15.73,15.78,2564719.0,12.959,12.9754,12.9261,12.9672,2564719.0
2016-09-06 11:00:00,15.78,15.79,15.75,15.75,789901.0,12.9672,12.9754,12.9426,12.9426,789901.0
2016-09-06 11:05:00,15.75,15.77,15.73,15.74,1754540.0,12.9426,12.959,12.9261,12.9344,1754540.0
2016-09-06 11:10:00,15.74,15.74,15.71,15.72,1728777.0,12.9344,12.9344,12.9097,12.9179,1728777.0
2016-09-06 11:15:00,15.72,15.74,15.7,15.71,2989973.0,12.9179,12.9344,12.9015,12.9097,2989973.0
2016-09-06 11:20:00,15.71,15.74,15.7,15.73,1034313.0,12.9097,12.9344,12.9015,12.9261,1034313.0
2016-09-06 11:25:00,15.73,15.75,15.72,15.75,1222122.0,12.9261,12.9426,12.9179,12.9426,1222122.0
2016-09-06 11:30:00,15.75,15.77,15.74,15.77,1639958.0,12.9426,12.959,12.9344,12.959,1639958.0
2016-09-06 11:35:00,15.77,15.77,15.75,15.77,886248.0,12.959,12.959,12.9426,12.959,886248.0
2016-09-06 11:40:00,15.77,15.77,15.72,15.72,725591.0,12.959,12.959,12.9179,12.9179,725591.0
2016-09-06 11:45:00,15.73,15.77,15.72,15.75,938185.0,12.9261,12.959,12.9179,12.9426,938185.0
2016-09-06 11:50:00,15.76,15.76,15.73,15.75,1286308.0,12.9508,12.9508,12.9261,12.9426,1286308.0
2016-09-06 11:55:00,15.74,15.76,15.74,15.74,599396.0,12.9344,12.9508,12.9344,12.9344,599396.0
2016-09-06 12:00:00,15.75,15.78,15.74,15.78,1065303.0,12.9426,12.9672,12.9344,12.9672,1065303.0
2016-09-06 12:05:00,15.77,15.79,15.76,15.78,650470.0,12.959,12.9754,12.9508,12.9672,650470.0
2016-09-06 12:10:00,15.78,15.78,15.75,15.78,587514.0,12.9672,12.9672,12.9426,12.9672,587514.0
2016-09-06 12:15:00,15.78,15.79,15.77,15.78,563328.0,12.9672,12.9754,12.959,12.9672,563328.0
2016-09-06 12:20:00,15.77,15.8,15.77,15.8,912006.0,12.959,12.9837,12.959,12.9837,912006.0
2016-09-06 12:25:00,15.8,15.81,15.78,15.8,1166512.0,12.9837,12.9919,12.9672,12.9837,1166512.0
2016-09-06 12:30:00,15.8,15.83,15.79,15.82,1133946.0,12.9837,13.0083,12.9754,13.0001,1133946.0
2016-09-06 12:35:00,15.82,15.83,15.8,15.82,506687.0,13.0001,13.0083,12.9837,13.0001,506687.0
2016-09-06 12:40:00,15.82,15.83,15.8,15.83,951020.0,13.0001,13.0083,12.9837,13.0083,951020.0
2016-09-06 12:45:00,15.82,15.86,15.82,15.83,1901774.0,13.0001,13.033,13.0001,13.0083,1901774.0
2016-09-06 12:50:00,15.83,15.85,15.82,15.84,882051.0,13.0083,13.0247,13.0001,13.0165,882051.0
2016-09-06 12:55:00,15.84,15.85,15.82,15.83,813596.0,13.0165,13.0247,13.0001,13.0083,813596.0
2016-09-06 13:00:00,15.84,15.85,15.83,15.85,385250.0,13.0165,13.0247,13.0083,13.0247,385250.0
2016-09-06 13:05:00,15.84,15.85,15.82,15.82,655453.0,13.0165,13.0247,13.0001,13.0001,655453.0
2016-09-06 13:10:00,15.82,15.83,15.8,15.82,588311.0,13.0001,13.0083,12.9837,13.0001,588311.0
2016-09-06 13:15:00,15.82,15.83,15.81,15.82,369188.0,13.0001,13.0083,12.9919,13.0001,369188.0
2016-09-06 13:20:00,15.82,15.82,15.81,15.81,225165.0,13.0001,13.0001,12.9919,12.9919,225165.0
2016-09-06 13:25:00,15.81,15.84,15.81,15.83,595865.0,12.9919,13.0165,12.9919,13.0083,595865.0
2016-09-06 13:30:00,15.83,15.83,15.8,15.81,804095.0,13.0083,13.0083,12.9837,12.9919,804095.0
2016-09-06 13:35:00,15.8,15.83,15.8,15.82,611782.0,12.9837,13.0083,12.9837,13.0001,611782.0
2016-09-06 13:40:00,15.82,15.83,15.81,15.81,630185.0,13.0001,13.0083,12.9919,12.9919,630185.0
2016-09-06 13:45:00,15.81,15.83,15.81,15.82,418331.0,12.9919,13.0083,12.9919,13.0001,418331.0
2016-09-06 13:50:00,15.82,15.83,15.81,15.83,428723.0,13.0001,13.0083,12.9919,13.0083,428723.0
2016-09-06 13:55:00,15.83,15.84,15.82,15.83,420621.0,13.0083,13.0165,13.0001,13.0083,420621.0
2016-09-06 14:00:00,15.82,15.83,15.81,15.83,299240.0,13.0001,13.0083,12.9919,13.0083,299240.0
2016-09-06 14:05:00,15.83,15.83,15.81,15.81,363745.0,13.0083,13.0083,12.9919,12.9919,363745.0
2016-09-06 14:10:00,15.81,15.83,15.8,15.83,468594.0,12.9919,13.0083,12.9837,13.0083,468594.0
2016-09-06 14:15:00,15.82,15.83,15.81,15.81,346424.0,13.0001,13.0083,12.9919,12.9919,346424.0
2016-09-06 14:20:00,15.81,15.82,15.8,15.8,802641.0,12.9919,13.0001,12.9837,12.9837,802641.0
2016-09-06 14:25:00,15.8,15.81,15.78,15.79,609863.0,12.9837,12.9919,12.9672,12.9754,609863.0
2016-09-06 14:30:00,15.78,15.8,15.78,15.79,1184886.0,12.9672,12.9837,12.9672,12.9754,1184886.0
2016-09-06 14:35:00,15.79,15.79,15.77,15.78,798783.0,12.9754,12.9754,12.959,12.9672,798783.0
2016-09-06 14:40:00,15.78,15.78,15.75,15.75,1224643.0,12.9672,12.9672,12.9426,12.9426,1224643.0
2016-09-06 14:45:00,15.76,15.77,15.75,15.77,588659.0,12.9508,12.959,12.9426,12.959,588659.0
2016-09-06 14:50:00,15.77,15.78,15.76,15.77,859660.0,12.959,12.9672,12.9508,12.959,859660.0
2016-09-06 14:55:00,15.77,15.79,15.77,15.77,618398.0,12.959,12.9754,12.959,12.959,618398.0
2016-09-06 15:00:00,15.78,15.78,15.77,15.77,149029.0,12.9672,12.9672,12.959,12.959,149029.0
2016-09-06 15:05:00,15.78,15.79,15.77,15.79,728223.0,12.9672,12.9754,12.959,12.9754,728223.0
2016-09-06 15:10:00,15.79,15.79,15.78,15.78,449778.0,12.9754,12.9754,12.9672,12.9672,449778.0
2016-09-06 15:15:00,15.78,15.79,15.77,15.78,479997.0,12.9672,12.9754,12.959,12.9672,479997.0
2016-09-06 15:20:00,15.78,15.78,15.77,15.77,214089.0,12.9672,12.9672,12.959,12.959,214089.0
2016-09-06 15:25:00,15.78,15.78,15.77,15.77,303226.0,12.9672,12.9672,12.959,12.959,303226.0
2016-09-06 15:30:00,15.78,15.78,15.75,15.76,1769540.0,12.9672,12.9672,12.9426,12.9508,1769540.0
2016-09-06 15:35:00,15.76,15.76,15.75,15.75,459718.0,12.9508,12.9508,12.9426,12.9426,459718.0
2016-09-06 15:40:00,15.76,15.77,15.75,15.77,1125959.0,12.9508,12.959,12.9426,12.959,1125959.0
2016-09-06 15:45:00,15.77,15.77,15.76,15.77,869811.0,12.959,12.959,12.9508,12.959,869811.0
2016-09-06 15:50:00,15.77,15.79,15.76,15.78,2830542.0,12.959,12.9754,12.9508,12.9672,2830542.0
2016-09-06 15:55:00,15.78,15.79,15.76,15.79,3073254.0,12.9672,12.9754,12.9508,12.9754,3073254.0
2016-09-07 09:30:00,15.72,15.73,15.65,15.67,3152876.0,12.9179,12.9261,12.8604,12.8768,3152876.0
2016-09-07 09:35:00,15.67,15.79,15.66,15.75,2647019.0,12.8768,12.9754,12.8686,12.9426,2647019.0
2016-09-07 09:40:00,15.75,15.79,15.74,15.76,1037401.0,12.9426,12.9754,12.9344,12.9508,1037401.0
2016-09-07 09:45:00,15.76,15.77,15.72,15.76,1489980.0,12.9508,12.959,12.9179,12.9508,1489980.0
2016-09-07 09:50:00,15.76,15.76,15.72,15.74,1042682.0,12.9508,12.9508,12.9179,12.9344,1042682.0
2016-09-07 09:55:00,15.74,15.77,15.73,15.74,1183534.0,12.9344,12.959,12.9261,12.9344,1183534.0
2016-09-07 10:00:00,15.75,15.82,15.73,15.8,1662150.0,12.9426,13.0001,12.9261,12.9837,1662150.0
2016-09-07 10:05:00,15.79,15.82,15.78,15.81,1422357.0,12.9754,13.0001,12.9672,12.9919,1422357.0
2016-09-07 10:10:00,15.81,15.85,15.8,15.84,1053335.0,12.9919,13.0247,12.9837,13.0165,1053335.0
2016-09-07 10:15:00,15.84,15.84,15.79,15.79,1196643.0,13.0165,13.0165,12.9754,12.9754,1196643.0
2016-09-07 10:20:00,15.79,15.82,15.77,15.82,1001985.0,12.9754,13.0001,12.959,13.0001,1001985.0
2016-09-07 10:25:00,15.82,15.83,15.81,15.82,483196.0,13.0001,13.0083,12.9919,13.0001,483196.0
2016-09-07 10:30:00,15.82,15.83,15.8,15.81,520604.0,13.0001,13.0083,12.9837,12.9919,520604.0
2016-09-07 10:35:00,15.81,15.81,15.78,15.78,391065.0,12.9919,12.9919,12.9672,12.9672,391065.0
2016-09-07 10:40:00,15.78,15.8,15.77,15.77,892629.0,12.9672,12.9837,12.959,12.959,892629.0
2016-09-07 10:45:00,15.77,15.79,15.74,15.75,886827.0,12.959,12.9754,12.9344,12.9426,886827.0
2016-09-07 10:50:00,15.75,15.76,15.74,15.76,1030336.0,12.9426,12.9508,12.9344,12.9508,1030336.0
2016-09-07 10:55:00,15.76,15.76,15.73,15.75,890196.0,12.9508,12.9508,12.9261,12.9426,890196.0
2016-09-07 11:00:00,15.75,15.75,15.74,15.74,495844.0,12.9426,12.9426,12.9344,12.9344,495844.0
2016-09-07 11:05:00,15.75,15.75,15.74,15.74,389893.0,12.9426,12.9426,12.9344,12.9344,389893.0
2016-09-07 11:10:00,15.75,15.75,15.73,15.74,567860.0,12.9426,12.9426,12.9261,12.9344,567860.0
2016-09-07 11:15:00,15.74,15.74,15.71,15.71,522142.0,12.9344,12.9344,12.9097,12.9097,522142.0
2016-09-07 11:20:00,15.71,15.73,15.7,15.73,548574.0,12.9097,12.9261,12.9015,12.9261,548574.0
2016-09-07 11:25:00,15.73,15.73,15.7,15.71,608774.0,12.9261,12.9261,12.9015,12.9097,608774.0
2016-09-07 11:30:00,15.71,15.75,15.71,15.75,545396.0,12.9097,12.9426,12.9097,12.9426,545396.0
2016-09-07 11:35:00,15.74,15.75,15.73,15.73,443473.0,12.9344,12.9426,12.9261,12.9261,443473.0
2016-09-07 11:40:00,15.73,15.74,15.73,15.74,212724.0,12.9261,12.9344,12.9261,12.9344,212724.0
2016-09-07 11:45:00,15.74,15.74,15.71,15.72,832896.0,12.9344,12.9344,12.9097,12.9179,832896.0
2016-09-07 11:50:00,15.72,15.73,15.71,15.72,347730.0,12.9179,12.9261,12.9097,12.9179,347730.0
2016-09-07 11:55:00,15.71,15.74,15.71,15.74,906146.0,12.9097,12.9344,12.9097,12.9344,906146.0
2016-09-07 12:00:00,15.74,15.74,15.71,15.72,324048.0,12.9344,12.9344,12.9097,12.9179,324048.0
2016-09-07 12:05:00,15.72,15.74,15.71,15.72,655497.0,12.9179,12.9344,12.9097,12.9179,655497.0
2016-09-07 12:10:00,15.72,15.73,15.71,15.73,485381.0,12.9179,12.9261,12.9097,12.9261,485381.0
2016-09-07 12:15:00,15.72,15.73,15.71,15.71,374077.0,12.9179,12.9261,12.9097,12.9097,374077.0
2016-09-07 12:20:00,15.71,15.73,15.7,15.71,1285048.0,12.9097,12.9261,12.9015,12.9097,1285048.0
2016-09-07 12:25:00,15.71,15.71,15.68,15.71,1315535.0,12.9097,12.9097,12.885,12.9097,1315535.0
2016-09-07 12:30:00,15.7,15.71,15.68,15.7,582335.0,12.9015,12.9097,12.885,12.9015,582335.0
2016-09-07 12:35:00,15.7,15.71,15.66,15.67,2309762.0,12.9015,12.9097,12.8686,12.8768,2309762.0
2016-09-07 12:40:00,15.67,15.7,15.66,15.7,876884.0,12.8768,12.9015,12.8686,12.9015,876884.0
2016-09-07 12:45:00,15.7,15.7,15.69,15.7,383302.0,12.9015,12.9015,12.8933,12.9015,383302.0
2016-09-07 12:50:00,15.7,15.71,15.69,15.7,353340.0,12.9015,12.9097,12.8933,12.9015,353340.0
2016-09-07 12:55:00,15.7,15.7,15.68,15.7,528893.0,12.9015,12.9015,12.885,12.9015,528893.0
2016-09-07 13:00:00,15.7,15.71,15.69,15.71,348495.0,12.9015,12.9097,12.8933,12.9097,348495.0
2016-09-07 13:05:00,15.71,15.72,15.7,15.71,607115.0,12.9097,12.9179,12.9015,12.9097,607115.0
2016-09-07 13:10:00,15.71,15.71,15.7,15.71,181854.0,12.9097,12.9097,12.9015,12.9097,181854.0
2016-09-07 13:15:00,15.71,15.73,15.7,15.73,362264.0,12.9097,12.9261,12.9015,12.9261,362264.0
2016-09-07 13:20:00,15.73,15.73,15.71,15.72,413628.0,12.9261,12.9261,12.9097,12.9179,413628.0
2016-09-07 13:25:00,15.72,15.73,15.72,15.73,246115.0,12.9179,12.9261,12.9179,12.9261,246115.0
2016-09-07 13:30:00,15.73,15.73,15.72,15.72,134627.0,12.9261,12.9261,12.9179,12.9179,134627.0
2016-09-07 13:35:00,15.72,15.73,15.71,15.72,298627.0,12.9179,12.9261,12.9097,12.9179,298627.0
2016-09-07 13:40:00,15.72,15.74,15.71,15.74,473250.0,12.9179,12.9344,12.9097,12.9344,473250.0
2016-09-07 13:45:00,15.75,15.75,15.73,15.74,367222.0,12.9426,12.9426,12.9261,12.9344,367222.0
2016-09-07 13:50:00,15.73,15.74,15.72,15.73,255339.0,12.9261,12.9344,12.9179,12.9261,255339.0
2016-09-07 13:55:00,15.72,15.73,15.72,15.73,125761.0,12.9179,12.9261,12.9179,12.9261,125761.0
2016-09-07 14:00:00,15.73,15.75,15.72,15.74,710994.0,12.9261,12.9426,12.9179,12.9344,710994.0
2016-09-07 14:05:00,15.74,15.76,15.74,15.76,369716.0,12.9344,12.9508,12.9344,12.9508,369716.0
2016-09-07 14:10:00,15.76,15.78,15.75,15.78,778983.0,12.9508,12.9672,12.9426,12.9672,778983.0
2016-09-07 14:15:00,15.78,15.79,15.76,15.77,593227.0,12.9672,12.9754,12.9508,12.959,593227.0
2016-09-07 14:20:00,15.77,15.78,15.76,15.77,533105.0,12.959,12.9672,12.9508,12.959,533105.0
2016-09-07 14:25:00,15.77,15.77,15.75,15.75,226503.0,12.959,12.959,12.9426,12.9426,226503.0
2016-09-07 14:30:00,15.76,15.76,15.74,15.74,346436.0,12.9508,12.9508,12.9344,12.9344,346436.0
2016-09-07 14:35:00,15.75,15.75,15.73,15.74,564292.0,12.9426,12.9426,12.9261,12.9344,564292.0
2016-09-07 14:40:00,15.75,15.75,15.74,15.75,119751.0,12.9426,12.9426,12.9344,12.9426,119751.0
2016-09-07 14:45:00,15.74,15.75,15.73,15.74,396722.0,12.9344,12.9426,12.9261,12.9344,396722.0
2016-09-07 14:50:00,15.75,15.75,15.74,15.74,104269.0,12.9426,12.9426,12.9344,12.9344,104269.0
2016-09-07 14:55:00,15.74,15.75,15.73,15.74,304571.0,12.9344,12.9426,12.9261,12.9344,304571.0
2016-09-07 15:00:00,15.74,15.76,15.73,15.76,596827.0,12.9344,12.9508,12.9261,12.9508,596827.0
2016-09-07 15:05:00,15.76,15.77,15.75,15.76,816219.0,12.9508,12.959,12.9426,12.9508,816219.0
2016-09-07 15:10:00,15.75,15.76,15.74,15.75,171933.0,12.9426,12.9508,12.9344,12.9426,171933.0
2016-09-07 15:15:00,15.75,15.75,15.73,15.75,574440.0,12.9426,12.9426,12.9261,12.9426,574440.0
2016-09-07 15:20:00,15.75,15.75,15.73,15.75,501722.0,12.9426,12.9426,12.9261,12.9426,501722.0
2016-09-07 15:25:00,15.75,15.75,15.74,15.74,241950.0,12.9426,12.9426,12.9344,12.9344,241950.0
2016-09-07 15:30:00,15.75,15.75,15.72,15.72,1087767.0,12.9426,12.9426,12.9179,12.9179,1087767.0
2016-09-07 15:35:00,15.73,15.73,15.69,15.7,1749072.0,12.9261,12.9261,12.8933,12.9015,1749072.0
2016-09-07 15:40:00,15.7,15.72,15.7,15.72,547336.0,12.9015,12.9179,12.9015,12.9179,547336.0
2016-09-07 15:45:00,15.72,15.72,15.7,15.7,1038677.0,12.9179,12.9179,12.9015,12.9015,1038677.0
2016-09-07 15:50:00,15.7,15.71,15.68,15.69,2000141.0,12.9015,12.9097,12.885,12.8933,2000141.0
2016-09-07 15:55:00,15.69,15.71,15.68,15.71,2549688.0,12.8933,12.9097,12.885,12.9097,2549688.0
2016-09-08 09:30:00,15.77,15.8,15.71,15.78,2477490.0,12.959,12.9837,12.9097,12.9672,2477490.0
2016-09-08 09:35:00,15.79,15.87,15.77,15.79,1970278.0,12.9754,13.0412,12.959,12.9754,1970278.0
2016-09-08 09:40:00,15.78,15.78,15.74,15.76,965269.0,12.9672,12.9672,12.9344,12.9508,965269.0
2016-09-08 09:45:00,15.76,15.79,15.73,15.74,1163286.0,12.9508,12.9754,12.9261,12.9344,1163286.0
2016-09-08 09:50:00,15.73,15.74,15.68,15.7,2099411.0,12.9261,12.9344,12.885,12.9015,2099411.0
2016-09-08 09:55:00,15.7,15.72,15.68,15.7,1048636.0,12.9015,12.9179,12.885,12.9015,1048636.0
2016-09-08 10:00:00,15.7,15.71,15.68,15.71,1025483.0,12.9015,12.9097,12.885,12.9097,1025483.0
2016-09-08 10:05:00,15.7,15.73,15.69,15.73,1450642.0,12.9015,12.9261,12.8933,12.9261,1450642.0
2016-09-08 10:10:00,15.73,15.73,15.68,15.72,927194.0,12.9261,12.9261,12.885,12.9179,927194.0
2016-09-08 10:15:00,15.71,15.73,15.7,15.72,705387.0,12.9097,12.9261,12.9015,12.9179,705387.0
2016-09-08 10:20:00,15.72,15.73,15.71,15.71,471037.0,12.9179,12.9261,12.9097,12.9097,471037.0
2016-09-08 10:25:00,15.71,15.72,15.7,15.72,409422.0,12.9097,12.9179,12.9015,12.9179,409422.0
2016-09-08 10:30:00,15.72,15.75,15.71,15.75,687177.0,12.9179,12.9426,12.9097,12.9426,687177.0
2016-09-08 10:35:00,15.75,15.78,15.74,15.77,813564.0,12.9426,12.9672,12.9344,12.959,813564.0
2016-09-08 10:40:00,15.77,15.78,15.76,15.78,852697.0,12.959,12.9672,12.9508,12.9672,852697.0
2016-09-08 10:45:00,15.78,15.79,15.76,15.79,1003976.0,12.9672,12.9754,12.9508,12.9754,1003976.0
2016-09-08 10:50:00,15.78,15.82,15.78,15.81,1152772.0,12.9672,13.0001,12.9672,12.9919,1152772.0
2016-09-08 10:55:00,15.81,15.81,15.78,15.79,560924.0,12.9919,12.9919,12.9672,12.9754,560924.0
2016-09-08 11:00:00,15.79,15.82,15.78,15.82,622768.0,12.9754,13.0001,12.9672,13.0001,622768.0
2016-09-08 11:05:00,15.81,15.84,15.81,15.84,840189.0,12.9919,13.0165,12.9919,13.0165,840189.0
2016-09-08 11:10:00,15.84,15.85,15.82,15.85,476268.0,13.0165,13.0247,13.0001,13.0247,476268.0
2016-09-08 11:15:00,15.85,15.85,15.83,15.84,705955.0,13.0247,13.0247,13.0083,13.0165,705955.0
2016-09-08 11:20:00,15.85,15.89,15.84,15.88,1225068.0,13.0247,13.0576,13.0165,13.0494,1225068.0
2016-09-08 11:25:00,15.87,15.88,15.85,15.86,405030.0,13.0412,13.0494,13.0247,13.033,405030.0
2016-09-08 11:30:00,15.86,15.89,15.84,15.88,1549976.0,13.033,13.0576,13.0165,13.0494,1549976.0
2016-09-08 11:35:00,15.88,15.88,15.85,15.87,1508617.0,13.0494,13.0494,13.0247,13.0412,1508617.0
2016-09-08 11:40:00,15.87,15.88,15.86,15.88,393115.0,13.0412,13.0494,13.033,13.0494,393115.0
2016-09-08 11:45:00,15.88,15.88,15.85,15.87,1175542.0,13.0494,13.0494,13.0247,13.0412,1175542.0
2016-09-08 11:50:00,15.86,15.88,15.85,15.88,1170799.0,13.033,13.0494,13.0247,13.0494,1170799.0
2016-09-08 11:55:00,15.88,15.88,15.87,15.87,158661.0,13.0494,13.0494,13.0412,13.0412,158661.0
2016-09-08 12:00:00,15.88,15.9,15.87,15.9,927082.0,13.0494,13.0658,13.0412,13.0658,927082.0
2016-09-08 12:05:00,15.9,15.93,15.88,15.91,1858538.0,13.0658,13.0905,13.0494,13.0741,1858538.0
2016-09-08 12:10:00,15.92,15.93,15.9,15.9,1192955.0,13.0823,13.0905,13.0658,13.0658,1192955.0
2016-09-08 12:15:00,15.9,15.93,15.9,15.92,462989.0,13.0658,13.0905,13.0658,13.0823,462989.0
2016-09-08 12:20:00,15.93,15.93,15.91,15.93,535243.0,13.0905,13.0905,13.0741,13.0905,535243.0
2016-09-08 12:25:00,15.93,15.93,15.91,15.93,1191601.0,13.0905,13.0905,13.0741,13.0905,1191601.0
2016-09-08 12:30:00,15.92,15.94,15.9,15.93,774831.0,13.0823,13.0987,13.0658,13.0905,774831.0
2016-09-08 12:35:00,15.93,15.93,15.92,15.93,207835.0,13.0905,13.0905,13.0823,13.0905,207835.0
2016-09-08 12:40:00,15.93,15.93,15.91,15.93,370244.0,13.0905,13.0905,13.0741,13.0905,370244.0
2016-09-08 12:45:00,15.93,15.93,15.91,15.92,459430.0,13.0905,13.0905,13.0741,13.0823,459430.0
2016-09-08 12:50:00,15.92,15.93,15.91,15.92,581922.0,13.0823,13.0905,13.0741,13.0823,581922.0
2016-09-08 12:55:00,15.92,15.93,15.91,15.93,329228.0,13.0823,13.0905,13.0741,13.0905,329228.0
2016-09-08 13:00:00,15.93,15.93,15.92,15.93,184273.0,13.0905,13.0905,13.0823,13.0905,184273.0
2016-09-08 13:05:00,15.93,15.94,15.92,15.93,763017.0,13.0905,13.0987,13.0823,13.0905,763017.0
2016-09-08 13:10:00,15.93,15.93,15.91,15.92,415469.0,13.0905,13.0905,13.0741,13.0823,415469.0
2016-09-08 13:15:00,15.91,15.92,15.89,15.9,562057.0,13.0741,13.0823,13.0576,13.0658,562057.0
2016-09-08 13:20:00,15.9,15.9,15.86,15.89,780400.0,13.0658,13.0658,13.033,13.0576,780400.0
2016-09-08 13:25:00,15.89,15.9,15.88,15.9,209361.0,13.0576,13.0658,13.0494,13.0658,209361.0
2016-09-08 13:30:00,15.9,15.9,15.87,15.88,1056878.0,13.0658,13.0658,13.0412,13.0494,1056878.0
2016-09-08 13:35:00,15.88,15.89,15.87,15.88,206790.0,13.0494,13.0576,13.0412,13.0494,206790.0
2016-09-08 13:40:00,15.89,15.9,15.87,15.88,624197.0,13.0576,13.0658,13.0412,13.0494,624197.0
2016-09-08 13:45:00,15.88,15.88,15.87,15.88,113562.0,13.0494,13.0494,13.0412,13.0494,113562.0
2016-09-08 13:50:00,15.88,15.9,15.87,15.9,356064.0,13.0494,13.0658,13.0412,13.0658,356064.0
2016-09-08 13:55:00,15.9,15.91,15.89,15.91,252074.0,13.0658,13.0741,13.0576,13.0741,252074.0
2016-09-08 14:00:00,15.91,15.92,15.88,15.9,791574.0,13.0741,13.0823,13.0494,13.0658,791574.0
2016-09-08 14:05:00,15.89,15.9,15.89,15.9,209762.0,13.0576,13.0658,13.0576,13.0658,209762.0
2016-09-08 14:10:00,15.9,15.91,15.89,15.9,484799.0,13.0658,13.0741,13.0576,13.0658,484799.0
2016-09-08 14:15:00,15.89,15.9,15.88,15.9,377152.0,13.0576,13.0658,13.0494,13.0658,377152.0
2016-09-08 14:20:00,15.9,15.9,15.89,15.9,479653.0,13.0658,13.0658,13.0576,13.0658,479653.0
2016-09-08 14:25:00,15.9,15.9,15.85,15.87,903886.0,13.0658,13.0658,13.0247,13.0412,903886.0
2016-09-08 14:30:00,15.87,15.87,15.86,15.87,146693.0,13.0412,13.0412,13.033,13.0412,146693.0
2016-09-08 14:35:00,15.87,15.89,15.85,15.88,897349.0,13.0412,13.0576,13.0247,13.0494,897349.0
2016-09-08 14:40:00,15.88,15.9,15.87,15.9,820397.0,13.0494,13.0658,13.0412,13.0658,820397.0
2016-09-08 14:45:00,15.9,15.91,15.89,15.89,1371486.0,13.0658,13.0741,13.0576,13.0576,1371486.0
2016-09-08 14:50:00,15.9,15.9,15.88,15.89,179855.0,13.0658,13.0658,13.0494,13.0576,179855.0
2016-09-08 14:55:00,15.89,15.91,15.88,15.9,289342.0,13.0576,13.0741,13.0494,13.0658,289342.0
2016-09-08 15:00:00,15.91,15.91,15.88,15.89,366541.0,13.0741,13.0741,13.0494,13.0576,366541.0
2016-09-08 15:05:00,15.89,15.89,15.88,15.89,222372.0,13.0576,13.0576,13.0494,13.0576,222372.0
2016-09-08 15:10:00,15.89,15.9,15.88,15.9,974926.0,13.0576,13.0658,13.0494,13.0658,974926.0
2016-09-08 15:15:00,15.9,15.9,15.88,15.9,430140.0,13.0658,13.0658,13.0494,13.0658,430140.0
2016-09-08 15:20:00,15.89,15.9,15.88,15.89,397388.0,13.0576,13.0658,13.0494,13.0576,397388.0
2016-09-08 15:25:00,15.9,15.9,15.88,15.88,553844.0,13.0658,13.0658,13.0494,13.0494,553844.0
2016-09-08 15:30:00,15.88,15.89,15.88,15.89,358595.0,13.0494,13.0576,13.0494,13.0576,358595.0
2016-09-08 15:35:00,15.89,15.9,15.88,15.89,612571.0,13.0576,13.0658,13.0494,13.0576,612571.0
2016-09-08 15:40:00,15.9,15.9,15.89,15.89,821612.0,13.0658,13.0658,13.0576,13.0576,821612.0
2016-09-08 15:45:00,15.9,15.9,15.87,15.88,840673.0,13.0658,13.0658,13.0412,13.0494,840673.0
2016-09-08 15:50:00,15.88,15.88,15.86,15.87,1098123.0,13.0494,13.0494,13.033,13.0412,1098123.0
2016-09-08 15:55:00,15.87,15.87,15.85,15.85,3072192.0,13.0412,13.0412,13.0247,13.0247,3072192.0
2016-09-09 09:30:00,15.91,16.02,15.89,15.97,5945767.0,13.0741,13.1644,13.0576,13.1234,5945767.0
2016-09-09 09:35:00,15.97,16.01,15.92,15.96,3080060.0,13.1234,13.1562,13.0823,13.1151,3080060.0
2016-09-09 09:40:00,15.96,16.01,15.94,16.0,2065935.0,13.1151,13.1562,13.0987,13.148,2065935.0
2016-09-09 09:45:00,16.01,16.11,16.0,16.1,5473964.0,13.1562,13.2384,13.148,13.2302,5473964.0
2016-09-09 09:50:00,16.09,16.15,16.08,16.09,4323725.0,13.222,13.2713,13.2137,13.222,4323725.0
2016-09-09 09:55:00,16.09,16.12,16.06,16.1,2785496.0,13.222,13.2466,13.1973,13.2302,2785496.0
2016-09-09 10:00:00,16.1,16.12,16.07,16.09,1981560.0,13.2302,13.2466,13.2055,13.222,1981560.0
2016-09-09 10:05:00,16.1,16.1,16.02,16.03,2004853.0,13.2302,13.2302,13.1644,13.1727,2004853.0
2016-09-09 10:10:00,16.03,16.04,15.98,16.01,3341221.0,13.1727,13.1809,13.1316,13.1562,3341221.0
2016-09-09 10:15:00,16.0,16.04,16.0,16.0,2917714.0,13.148,13.1809,13.148,13.148,2917714.0
2016-09-09 10:20:00,16.0,16.02,15.97,15.98,1524006.0,13.148,13.1644,13.1234,13.1316,1524006.0
2016-09-09 10:25:00,15.98,16.01,15.96,16.0,2024029.0,13.1316,13.1562,13.1151,13.148,2024029.0
2016-09-09 10:30:00,16.0,16.01,15.97,15.99,982043.0,13.148,13.1562,13.1234,13.1398,982043.0
2016-09-09 10:35:00,15.98,16.0,15.94,15.95,1830955.0,13.1316,13.148,13.0987,13.1069,1830955.0
2016-09-09 10:40:00,15.95,15.98,15.94,15.97,1800224.0,13.1069,13.1316,13.0987,13.1234,1800224.0
2016-09-09 10:45:00,15.97,15.98,15.94,15.98,678583.0,13.1234,13.1316,13.0987,13.1316,678583.0
2016-09-09 10:50:00,15.98,16.02,15.97,16.02,2164416.0,13.1316,13.1644,13.1234,13.1644,2164416.0
2016-09-09 10:55:00,16.02,16.04,16.0,16.03,1301641.0,13.1644,13.1809,13.148,13.1727,1301641.0
2016-09-09 11:00:00,16.04,16.04,15.98,16.0,1187431.0,13.1809,13.1809,13.1316,13.148,1187431.0
2016-09-09 11:05:00,16.01,16.03,15.98,16.03,877455.0,13.1562,13.1727,13.1316,13.1727,877455.0
2016-09-09 11:10:00,16.02,16.03,15.99,16.0,734290.0,13.1644,13.1727,13.1398,13.148,734290.0
2016-09-09 11:15:00,15.99,16.0,15.97,15.99,1402546.0,13.1398,13.148,13.1234,13.1398,1402546.0
2016-09-09 11:20:00,15.99,15.99,15.96,15.97,1279279.0,13.1398,13.1398,13.1151,13.1234,1279279.0
2016-09-09 11:25:00,15.97,15.98,15.95,15.96,1305530.0,13.1234,13.1316,13.1069,13.1151,1305530.0
2016-09-09 11:30:00,15.97,15.98,15.94,15.97,1308001.0,13.1234,13.1316,13.0987,13.1234,1308001.0
2016-09-09 11:35:00,15.96,15.97,15.91,15.93,1067916.0,13.1151,13.1234,13.0741,13.0905,1067916.0
2016-09-09 11:40:00,15.92,15.93,15.88,15.89,1483951.0,13.0823,13.0905,13.0494,13.0576,1483951.0
2016-09-09 11:45:00,15.89,15.9,15.87,15.9,1297957.0,13.0576,13.0658,13.0412,13.0658,1297957.0
2016-09-09 11:50:00,15.89,15.92,15.89,15.91,649688.0,13.0576,13.0823,13.0576,13.0741,649688.0
2016-09-09 11:55:00,15.91,15.92,15.88,15.89,2146997.0,13.0741,13.0823,13.0494,13.0576,2146997.0
2016-09-09 12:00:00,15.88,15.94,15.88,15.93,1454405.0,13.0494,13.0987,13.0494,13.0905,1454405.0
2016-09-09 12:05:00,15.93,15.93,15.9,15.92,919459.0,13.0905,13.0905,13.0658,13.0823,919459.0
2016-09-09 12:10:00,15.93,15.93,15.9,15.91,827982.0,13.0905,13.0905,13.0658,13.0741,827982.0
2016-09-09 12:15:00,15.91,15.92,15.9,15.9,957223.0,13.0741,13.0823,13.0658,13.0658,957223.0
2016-09-09 12:20:00,15.9,15.93,15.9,15.91,572923.0,13.0658,13.0905,13.0658,13.0741,572923.0
2016-09-09 12:25:00,15.91,15.95,15.91,15.95,667767.0,13.0741,13.1069,13.0741,13.1069,667767.0
2016-09-09 12:30:00,15.95,15.96,15.93,15.94,743805.0,13.1069,13.1151,13.0905,13.0987,743805.0
2016-09-09 12:35:00,15.93,15.95,15.9,15.92,870578.0,13.0905,13.1069,13.0658,13.0823,870578.0
2016-09-09 12:40:00,15.91,15.95,15.91,15.93,1960528.0,13.0741,13.1069,13.0741,13.0905,1960528.0
2016-09-09 12:45:00,15.93,15.94,15.92,15.94,542498.0,13.0905,13.0987,13.0823,13.0987,542498.0
2016-09-09 12:50:00,15.94,15.96,15.93,15.95,788415.0,13.0987,13.1151,13.0905,13.1069,788415.0
2016-09-09 12:55:00,15.95,15.97,15.93,15.95,748447.0,13.1069,13.1234,13.0905,13.1069,748447.0
2016-09-09 13:00:00,15.95,15.96,15.93,15.94,574795.0,13.1069,13.1151,13.0905,13.0987,574795.0
2016-09-09 13:05:00,15.94,15.95,15.92,15.94,674590.0,13.0987,13.1069,13.0823,13.0987,674590.0
2016-09-09 13:10:00,15.94,15.94,15.91,15.92,1367933.0,13.0987,13.0987,13.0741,13.0823,1367933.0
2016-09-09 13:15:00,15.93,15.94,15.91,15.93,754923.0,13.0905,13.0987,13.0741,13.0905,754923.0
2016-09-09 13:20:00,15.93,15.94,15.92,15.94,349879.0,13.0905,13.0987,13.0823,13.0987,349879.0
2016-09-09 13:25:00,15.94,15.96,15.93,15.93,600029.0,13.0987,13.1151,13.0905,13.0905,600029.0
2016-09-09 13:30:00,15.93,15.95,15.93,15.93,627262.0,13.0905,13.1069,13.0905,13.0905,627262.0
2016-09-09 13:35:00,15.93,15.94,15.91,15.92,657644.0,13.0905,13.0987,13.0741,13.0823,657644.0
2016-09-09 13:40:00,15.93,15.93,15.9,15.91,640859.0,13.0905,13.0905,13.0658,13.0741,640859.0
2016-09-09 13:45:00,15.91,15.93,15.89,15.9,787781.0,13.0741,13.0905,13.0576,13.0658,787781.0
2016-09-09 13:50:00,15.91,15.91,15.88,15.9,1178641.0,13.0741,13.0741,13.0494,13.0658,1178641.0
2016-09-09 13:55:00,15.9,15.92,15.89,15.91,608272.0,13.0658,13.0823,13.0576,13.0741,608272.0
2016-09-09 14:00:00,15.91,15.91,15.86,15.89,1236264.0,13.0741,13.0741,13.033,13.0576,1236264.0
2016-09-09 14:05:00,15.89,15.89,15.84,15.86,1500434.0,13.0576,13.0576,13.0165,13.033,1500434.0
2016-09-09 14:10:00,15.86,15.86,15.83,15.86,1491047.0,13.033,13.033,13.0083,13.033,1491047.0
2016-09-09 14:15:00,15.85,15.88,15.84,15.88,558614.0,13.0247,13.0494,13.0165,13.0494,558614.0
2016-09-09 14:20:00,15.88,15.89,15.86,15.87,669238.0,13.0494,13.0576,13.033,13.0412,669238.0
2016-09-09 14:25:00,15.87,15.89,15.87,15.89,810220.0,13.0412,13.0576,13.0412,13.0576,810220.0
2016-09-09 14:30:00,15.89,15.89,15.87,15.87,511420.0,13.0576,13.0576,13.0412,13.0412,511420.0
2016-09-09 14:35:00,15.88,15.91,15.87,15.89,1049857.0,13.0494,13.0741,13.0412,13.0576,1049857.0
2016-09-09 14:40:00,15.89,15.9,15.85,15.86,619605.0,13.0576,13.0658,13.0247,13.033,619605.0
2016-09-09 14:45:00,15.86,15.86,15.8,15.82,2457800.0,13.033,13.033,12.9837,13.0001,2457800.0
2016-09-09 14:50:00,15.82,15.82,15.8,15.8,1132955.0,13.0001,13.0001,12.9837,12.9837,1132955.0
2016-09-09 14:55:00,15.8,15.85,15.8,15.85,1234150.0,12.9837,13.0247,12.9837,13.0247,1234150.0
2016-09-09 15:00:00,15.85,15.86,15.82,15.82,1147417.0,13.0247,13.033,13.0001,13.0001,1147417.0
2016-09-09 15:05:00,15.83,15.83,15.8,15.82,987277.0,13.0083,13.0083,12.9837,13.0001,987277.0
2016-09-09 15:10:00,15.82,15.83,15.8,15.81,1267836.0,13.0001,13.0083,12.9837,12.9919,1267836.0
2016-09-09 15:15:00,15.81,15.84,15.81,15.83,907421.0,12.9919,13.0165,12.9919,13.0083,907421.0
2016-09-09 15:20:00,15.83,15.84,15.81,15.83,707305.0,13.0083,13.0165,12.9919,13.0083,707305.0
2016-09-09 15:25:00,15.83,15.88,15.83,15.86,1193798.0,13.0083,13.0494,13.0083,13.033,1193798.0
2016-09-09 15:30:00,15.86,15.88,15.85,15.86,1594987.0,13.033,13.0494,13.0247,13.033,1594987.0
2016-09-09 15:35:00,15.86,15.86,15.82,15.83,1782708.0,13.033,13.033,13.0001,13.0083,1782708.0
2016-09-09 15:40:00,15.83,15.83,15.8,15.82,1156842.0,13.0083,13.0083,12.9837,13.0001,1156842.0
2016-09-09 15:45:00,15.82,15.82,15.8,15.82,977368.0,13.0001,13.0001,12.9837,13.0001,977368.0
2016-09-09 15:50:00,15.82,15.84,15.81,15.84,3310807.0,13.0001,13.0165,12.9919,13.0165,3310807.0
2016-09-09 15:55:00,15.83,15.84,15.77,15.78,7046917.0,13.0083,13.0165,12.959,12.9672,7046917.0
2016-09-12 09:30:00,15.65,15.7,15.6,15.66,3519973.0,12.8604,12.9015,12.8193,12.8686,3519973.0
2016-09-12 09:35:00,15.66,15.69,15.56,15.61,2436005.0,12.8686,12.8933,12.7864,12.8275,2436005.0
2016-09-12 09:40:00,15.61,15.62,15.56,15.57,2373053.0,12.8275,12.8357,12.7864,12.7947,2373053.0
2016-09-12 09:45:00,15.57,15.57,15.49,15.49,3996515.0,12.7947,12.7947,12.7289,12.7289,3996515.0
2016-09-12 09:50:00,15.5,15.54,15.48,15.53,1665194.0,12.7371,12.77,12.7207,12.7618,1665194.0
2016-09-12 09:55:00,15.53,15.57,15.52,15.54,2854514.0,12.7618,12.7947,12.7536,12.77,2854514.0
2016-09-12 10:00:00,15.54,15.59,15.54,15.56,2273687.0,12.77,12.8111,12.77,12.7864,2273687.0
2016-09-12 10:05:00,15.56,15.6,15.54,15.56,1800718.0,12.7864,12.8193,12.77,12.7864,1800718.0
2016-09-12 10:10:00,15.55,15.63,15.54,15.63,1042538.0,12.7782,12.844,12.77,12.844,1042538.0
2016-09-12 10:15:00,15.63,15.66,15.6,15.65,2053760.0,12.844,12.8686,12.8193,12.8604,2053760.0
2016-09-12 10:20:00,15.66,15.68,15.64,15.67,1222588.0,12.8686,12.885,12.8522,12.8768,1222588.0
2016-09-12 10:25:00,15.67,15.69,15.66,15.69,937343.0,12.8768,12.8933,12.8686,12.8933,937343.0
2016-09-12 10:30:00,15.68,15.71,15.67,15.7,1575135.0,12.885,12.9097,12.8768,12.9015,1575135.0
2016-09-12 10:35:00,15.7,15.74,15.68,15.71,2115952.0,12.9015,12.9344,12.885,12.9097,2115952.0
2016-09-12 10:40:00,15.71,15.74,15.7,15.73,778079.0,12.9097,12.9344,12.9015,12.9261,778079.0
2016-09-12 10:45:00,15.73,15.74,15.68,15.68,1414804.0,12.9261,12.9344,12.885,12.885,1414804.0
2016-09-12 10:50:00,15.69,15.73,15.67,15.72,992263.0,12.8933,12.9261,12.8768,12.9179,992263.0
2016-09-12 10:55:00,15.72,15.8,15.72,15.78,2006769.0,12.9179,12.9837,12.9179,12.9672,2006769.0
2016-09-12 11:00:00,15.79,15.84,15.78,15.84,2102890.0,12.9754,13.0165,12.9672,13.0165,2102890.0
2016-09-12 11:05:00,15.84,15.85,15.82,15.83,1438350.0,13.0165,13.0247,13.0001,13.0083,1438350.0
2016-09-12 11:10:00,15.83,15.83,15.79,15.81,845711.0,13.0083,13.0083,12.9754,12.9919,845711.0
2016-09-12 11:15:00,15.81,15.85,15.8,15.84,844688.0,12.9919,13.0247,12.9837,13.0165,844688.0
2016-09-12 11:20:00,15.84,15.87,15.83,15.86,917220.0,13.0165,13.0412,13.0083,13.033,917220.0
2016-09-12 11:25:00,15.87,15.87,15.82,15.83,933446.0,13.0412,13.0412,13.0001,13.0083,933446.0
2016-09-12 11:30:00,15.84,15.86,15.82,15.85,1071423.0,13.0165,13.033,13.0001,13.0247,1071423.0
2016-09-12 11:35:00,15.86,15.88,15.84,15.88,824491.0,13.033,13.0494,13.0165,13.0494,824491.0
2016-09-12 11:40:00,15.88,15.89,15.86,15.87,989983.0,13.0494,13.0576,13.033,13.0412,989983.0
2016-09-12 11:45:00,15.87,15.9,15.87,15.88,1137335.0,13.0412,13.0658,13.0412,13.0494,1137335.0
2016-09-12 11:50:00,15.88,15.9,15.88,15.89,877970.0,13.0494,13.0658,13.0494,13.0576,877970.0
2016-09-12 11:55:00,15.89,15.9,15.86,15.87,626284.0,13.0576,13.0658,13.033,13.0412,626284.0
2016-09-12 12:00:00,15.88,15.9,15.86,15.89,1040182.0,13.0494,13.0658,13.033,13.0576,1040182.0
2016-09-12 12:05:00,15.89,15.9,15.87,15.89,412516.0,13.0576,13.0658,13.0412,13.0576,412516.0
2016-09-12 12:10:00,15.89,15.9,15.86,15.86,583760.0,13.0576,13.0658,13.033,13.033,583760.0
2016-09-12 12:15:00,15.86,15.89,15.86,15.87,564252.0,13.033,13.0576,13.033,13.0412,564252.0
2016-09-12 12:20:00,15.87,15.89,15.85,15.86,632804.0,13.0412,13.0576,13.0247,13.033,632804.0
2016-09-12 12:25:00,15.85,15.86,15.82,15.84,1598087.0,13.0247,13.033,13.0001,13.0165,1598087.0
2016-09-12 12:30:00,15.85,15.88,15.84,15.86,698781.0,13.0247,13.0494,13.0165,13.033,698781.0
2016-09-12 12:35:00,15.87,15.89,15.86,15.88,292231.0,13.0412,13.0576,13.033,13.0494,292231.0
2016-09-12 12:40:00,15.88,15.89,15.87,15.87,545036.0,13.0494,13.0576,13.0412,13.0412,545036.0
2016-09-12 12:45:00,15.88,15.89,15.87,15.89,598299.0,13.0494,13.0576,13.0412,13.0576,598299.0
2016-09-12 12:50:00,15.89,15.92,15.88,15.91,1358531.0,13.0576,13.0823,13.0494,13.0741,1358531.0
2016-09-12 12:55:00,15.91,15.94,15.9,15.93,1273995.0,13.0741,13.0987,13.0658,13.0905,1273995.0
2016-09-12 13:00:00,15.93,15.93,15.89,15.92,2024562.0,13.0905,13.0905,13.0576,13.0823,2024562.0
2016-09-12 13:05:00,15.92,15.92,15.88,15.89,725376.0,13.0823,13.0823,13.0494,13.0576,725376.0
2016-09-12 13:10:00,15.89,15.89,15.88,15.89,202197.0,13.0576,13.0576,13.0494,13.0576,202197.0
2016-09-12 13:15:00,15.89,15.9,15.75,15.76,3292887.0,13.0576,13.0658,12.9426,12.9508,3292887.0
2016-09-12 13:20:00,15.75,15.77,15.67,15.68,2061236.0,12.9426,12.959,12.8768,12.885,2061236.0
2016-09-12 13:25:00,15.68,15.74,15.66,15.71,2774065.0,12.885,12.9344,12.8686,12.9097,2774065.0
2016-09-12 13:30:00,15.73,15.77,15.7,15.77,1158276.0,12.9261,12.959,12.9015,12.959,1158276.0
2016-09-12 13:35:00,15.77,15.79,15.76,15.77,1122311.0,12.959,12.9754,12.9508,12.959,1122311.0
2016-09-12 13:40:00,15.78,15.8,15.76,15.8,914699.0,12.9672,12.9837,12.9508,12.9837,914699.0
2016-09-12 13:45:00,15.8,15.84,15.79,15.82,1551616.0,12.9837,13.0165,12.9754,13.0001,1551616.0
2016-09-12 13:50:00,15.82,15.85,15.8,15.81,1012253.0,13.0001,13.0247,12.9837,12.9919,1012253.0
2016-09-12 13:55:00,15.81,15.85,15.79,15.83,723814.0,12.9919,13.0247,12.9754,13.0083,723814.0
2016-09-12 14:00:00,15.84,15.87,15.82,15.84,1307099.0,13.0165,13.0412,13.0001,13.0165,1307099.0
2016-09-12 14:05:00,15.85,15.85,15.82,15.83,577094.0,13.0247,13.0247,13.0001,13.0083,577094.0
2016-09-12 14:10:00,15.84,15.86,15.81,15.86,845430.0,13.0165,13.033,12.9919,13.033,845430.0
2016-09-12 14:15:00,15.86,15.87,15.85,15.87,521279.0,13.033,13.0412,13.0247,13.0412,521279.0
2016-09-12 14:20:00,15.86,15.88,15.85,15.88,1183967.0,13.033,13.0494,13.0247,13.0494,1183967.0
2016-09-12 14:25:00,15.87,15.9,15.85,15.89,1936126.0,13.0412,13.0658,13.0247,13.0576,1936126.0
2016-09-12 14:30:00,15.89,15.9,15.86,15.88,711380.0,13.0576,13.0658,13.033,13.0494,711380.0
2016-09-12 14:35:00,15.88,15.92,15.87,15.91,1576782.0,13.0494,13.0823,13.0412,13.0741,1576782.0
2016-09-12 14:40:00,15.92,15.92,15.89,15.91,998508.0,13.0823,13.0823,13.0576,13.0741,998508.0
2016-09-12 14:45:00,15.91,15.92,15.86,15.86,842126.0,13.0741,13.0823,13.033,13.033,842126.0
2016-09-12 14:50:00,15.86,15.89,15.86,15.86,1094408.0,13.033,13.0576,13.033,13.033,1094408.0
2016-09-12 14:55:00,15.87,15.88,15.86,15.87,445445.0,13.0412,13.0494,13.033,13.0412,445445.0
2016-09-12 15:00:00,15.87,15.89,15.86,15.89,1295312.0,13.0412,13.0576,13.033,13.0576,1295312.0
2016-09-12 15:05:00,15.88,15.9,15.87,15.89,459819.0,13.0494,13.0658,13.0412,13.0576,459819.0
2016-09-12 15:10:00,15.89,15.9,15.86,15.87,540591.0,13.0576,13.0658,13.033,13.0412,540591.0
2016-09-12 15:15:00,15.86,15.87,15.84,15.85,1099143.0,13.033,13.0412,13.0165,13.0247,1099143.0
2016-09-12 15:20:00,15.85,15.89,15.84,15.88,830760.0,13.0247,13.0576,13.0165,13.0494,830760.0
2016-09-12 15:25:00,15.88,15.9,15.87,15.9,698768.0,13.0494,13.0658,13.0412,13.0658,698768.0
2016-09-12 15:30:00,15.9,15.9,15.89,15.9,425141.0,13.0658,13.0658,13.0576,13.0658,425141.0
2016-09-12 15:35:00,15.9,15.9,15.88,15.9,1257204.0,13.0658,13.0658,13.0494,13.0658,1257204.0
2016-09-12 15:40:00,15.9,15.94,15.89,15.93,2332178.0,13.0658,13.0987,13.0576,13.0905,2332178.0
2016-09-12 15:45:00,15.93,15.93,15.88,15.89,1527255.0,13.0905,13.0905,13.0494,13.0576,1527255.0
2016-09-12 15:50:00,15.89,15.9,15.86,15.86,2303584.0,13.0576,13.0658,13.033,13.033,2303584.0
2016-09-12 15:55:00,15.86,15.91,15.86,15.9,3546366.0,13.033,13.0741,13.033,13.0658,3546366.0
2016-09-13 09:30:00,15.67,15.69,15.63,15.68,4026375.0,12.8768,12.8933,12.844,12.885,4026375.0
2016-09-13 09:35:00,15.67,15.72,15.65,15.67,2934300.0,12.8768,12.9179,12.8604,12.8768,2934300.0
2016-09-13 09:40:00,15.68,15.74,15.68,15.68,1819722.0,12.885,12.9344,12.885,12.885,1819722.0
2016-09-13 09:45:00,15.69,15.73,15.67,15.68,1206648.0,12.8933,12.9261,12.8768,12.885,1206648.0
2016-09-13 09:50:00,15.67,15.68,15.6,15.61,2144868.0,12.8768,12.885,12.8193,12.8275,2144868.0
2016-09-13 09:55:00,15.6,15.63,15.57,15.62,1552884.0,12.8193,12.844,12.7947,12.8357,1552884.0
2016-09-13 10:00:00,15.62,15.62,15.55,15.57,1543504.0,12.8357,12.8357,12.7782,12.7947,1543504.0
2016-09-13 10:05:00,15.58,15.65,15.56,15.61,1767600.0,12.8029,12.8604,12.7864,12.8275,1767600.0
2016-09-13 10:10:00,15.61,15.62,15.57,15.6,1038451.0,12.8275,12.8357,12.7947,12.8193,1038451.0
2016-09-13 10:15:00,15.6,15.62,15.59,15.6,1005162.0,12.8193,12.8357,12.8111,12.8193,1005162.0
2016-09-13 10:20:00,15.6,15.62,15.58,15.62,745386.0,12.8193,12.8357,12.8029,12.8357,745386.0
2016-09-13 10:25:00,15.61,15.64,15.59,15.62,618887.0,12.8275,12.8522,12.8111,12.8357,618887.0
2016-09-13 10:30:00,15.62,15.63,15.58,15.62,697291.0,12.8357,12.844,12.8029,12.8357,697291.0
2016-09-13 10:35:00,15.61,15.63,15.59,15.62,966696.0,12.8275,12.844,12.8111,12.8357,966696.0
2016-09-13 10:40:00,15.62,15.66,15.61,15.66,1159220.0,12.8357,12.8686,12.8275,12.8686,1159220.0
2016-09-13 10:45:00,15.66,15.69,15.62,15.64,1186054.0,12.8686,12.8933,12.8357,12.8522,1186054.0
2016-09-13 10:50:00,15.64,15.64,15.59,15.6,1036910.0,12.8522,12.8522,12.8111,12.8193,1036910.0
2016-09-13 10:55:00,15.6,15.61,15.59,15.6,470241.0,12.8193,12.8275,12.8111,12.8193,470241.0
2016-09-13 11:00:00,15.6,15.61,15.59,15.6,467385.0,12.8193,12.8275,12.8111,12.8193,467385.0
2016-09-13 11:05:00,15.59,15.61,15.57,15.59,863207.0,12.8111,12.8275,12.7947,12.8111,863207.0
2016-09-13 11:10:00,15.58,15.59,15.56,15.58,1090869.0,12.8029,12.8111,12.7864,12.8029,1090869.0
2016-09-13 11:15:00,15.58,15.59,15.55,15.58,843309.0,12.8029,12.8111,12.7782,12.8029,843309.0
2016-09-13 11:20:00,15.58,15.6,15.56,15.59,638497.0,12.8029,12.8193,12.7864,12.8111,638497.0
2016-09-13 11:25:00,15.59,15.6,15.55,15.56,918107.0,12.8111,12.8193,12.7782,12.7864,918107.0
2016-09-13 11:30:00,15.56,15.58,15.55,15.55,679651.0,12.7864,12.8029,12.7782,12.7782,679651.0
2016-09-13 11:35:00,15.56,15.59,15.55,15.56,871566.0,12.7864,12.8111,12.7782,12.7864,871566.0
2016-09-13 11:40:00,15.56,15.61,15.55,15.59,767591.0,12.7864,12.8275,12.7782,12.8111,767591.0
2016-09-13 11:45:00,15.59,15.6,15.56,15.57,604222.0,12.8111,12.8193,12.7864,12.7947,604222.0
2016-09-13 11:50:00,15.57,15.58,15.55,15.57,664650.0,12.7947,12.8029,12.7782,12.7947,664650.0
2016-09-13 11:55:00,15.57,15.58,15.56,15.58,346164.0,12.7947,12.8029,12.7864,12.8029,346164.0
2016-09-13 12:00:00,15.58,15.59,15.57,15.58,382858.0,12.8029,12.8111,12.7947,12.8029,382858.0
2016-09-13 12:05:00,15.58,15.64,15.57,15.63,1152082.0,12.8029,12.8522,12.7947,12.844,1152082.0
2016-09-13 12:10:00,15.63,15.67,15.62,15.67,760767.0,12.844,12.8768,12.8357,12.8768,760767.0
2016-09-13 12:15:00,15.67,15.67,15.64,15.66,767409.0,12.8768,12.8768,12.8522,12.8686,767409.0
2016-09-13 12:20:00,15.65,15.67,15.61,15.62,470061.0,12.8604,12.8768,12.8275,12.8357,470061.0
2016-09-13 12:25:00,15.62,15.64,15.61,15.63,998729.0,12.8357,12.8522,12.8275,12.844,998729.0
2016-09-13 12:30:00,15.63,15.66,15.61,15.65,1140204.0,12.844,12.8686,12.8275,12.8604,1140204.0
2016-09-13 12:35:00,15.65,15.69,15.63,15.69,1641196.0,12.8604,12.8933,12.844,12.8933,1641196.0
2016-09-13 12:40:00,15.69,15.69,15.65,15.67,898711.0,12.8933,12.8933,12.8604,12.8768,898711.0
2016-09-13 12:45:00,15.67,15.68,15.66,15.68,460126.0,12.8768,12.885,12.8686,12.885,460126.0
2016-09-13 12:50:00,15.68,15.68,15.65,15.68,845141.0,12.885,12.885,12.8604,12.885,845141.0
2016-09-13 12:55:00,15.68,15.68,15.65,15.68,953263.0,12.885,12.885,12.8604,12.885,953263.0
2016-09-13 13:00:00,15.68,15.7,15.65,15.7,1713319.0,12.885,12.9015,12.8604,12.9015,1713319.0
2016-09-13 13:05:00,15.7,15.71,15.68,15.71,1239667.0,12.9015,12.9097,12.885,12.9097,1239667.0
2016-09-13 13:10:00,15.71,15.74,15.7,15.73,1148095.0,12.9097,12.9344,12.9015,12.9261,1148095.0
2016-09-13 13:15:00,15.73,15.8,15.73,15.8,1798918.0,12.9261,12.9837,12.9261,12.9837,1798918.0
2016-09-13 13:20:00,15.8,15.82,15.78,15.79,2149564.0,12.9837,13.0001,12.9672,12.9754,2149564.0
2016-09-13 13:25:00,15.79,15.84,15.79,15.83,978120.0,12.9754,13.0165,12.9754,13.0083,978120.0
2016-09-13 13:30:00,15.83,15.86,15.79,15.79,1413726.0,13.0083,13.033,12.9754,12.9754,1413726.0
2016-09-13 13:35:00,15.8,15.84,15.79,15.81,844890.0,12.9837,13.0165,12.9754,12.9919,844890.0
2016-09-13 13:40:00,15.82,15.84,15.79,15.79,699082.0,13.0001,13.0165,12.9754,12.9754,699082.0
2016-09-13 13:45:00,15.79,15.81,15.78,15.79,876900.0,12.9754,12.9919,12.9672,12.9754,876900.0
2016-09-13 13:50:00,15.8,15.81,15.73,15.74,1226003.0,12.9837,12.9919,12.9261,12.9344,1226003.0
2016-09-13 13:55:00,15.74,15.77,15.73,15.74,957693.0,12.9344,12.959,12.9261,12.9344,957693.0
2016-09-13 14:00:00,15.74,15.74,15.71,15.72,955538.0,12.9344,12.9344,12.9097,12.9179,955538.0
2016-09-13 14:05:00,15.71,15.75,15.7,15.74,403914.0,12.9097,12.9426,12.9015,12.9344,403914.0
2016-09-13 14:10:00,15.74,15.75,15.72,15.73,856250.0,12.9344,12.9426,12.9179,12.9261,856250.0
2016-09-13 14:15:00,15.73,15.73,15.69,15.73,822979.0,12.9261,12.9261,12.8933,12.9261,822979.0
2016-09-13 14:20:00,15.72,15.73,15.7,15.73,593675.0,12.9179,12.9261,12.9015,12.9261,593675.0
2016-09-13 14:25:00,15.72,15.75,15.7,15.71,721484.0,12.9179,12.9426,12.9015,12.9097,721484.0
2016-09-13 14:30:00,15.7,15.72,15.68,15.71,976458.0,12.9015,12.9179,12.885,12.9097,976458.0
2016-09-13 14:35:00,15.71,15.73,15.7,15.73,619543.0,12.9097,12.9261,12.9015,12.9261,619543.0
2016-09-13 14:40:00,15.73,15.77,15.72,15.77,669905.0,12.9261,12.959,12.9179,12.959,669905.0
2016-09-13 14:45:00,15.77,15.77,15.73,15.75,697839.0,12.959,12.959,12.9261,12.9426,697839.0
2016-09-13 14:50:00,15.75,15.77,15.74,15.75,702984.0,12.9426,12.959,12.9344,12.9426,702984.0
2016-09-13 14:55:00,15.76,15.76,15.72,15.72,1123498.0,12.9508,12.9508,12.9179,12.9179,1123498.0
2016-09-13 15:00:00,15.72,15.73,15.7,15.71,493930.0,12.9179,12.9261,12.9015,12.9097,493930.0
2016-09-13 15:05:00,15.71,15.73,15.7,15.72,539182.0,12.9097,12.9261,12.9015,12.9179,539182.0
2016-09-13 15:10:00,15.72,15.73,15.69,15.69,623593.0,12.9179,12.9261,12.8933,12.8933,623593.0
2016-09-13 15:15:00,15.7,15.74,15.69,15.73,579364.0,12.9015,12.9344,12.8933,12.9261,579364.0
2016-09-13 15:20:00,15.73,15.76,15.72,15.73,726575.0,12.9261,12.9508,12.9179,12.9261,726575.0
2016-09-13 15:25:00,15.73,15.75,15.71,15.75,758828.0,12.9261,12.9426,12.9097,12.9426,758828.0
2016-09-13 15:30:00,15.74,15.76,15.73,15.75,1189102.0,12.9344,12.9508,12.9261,12.9426,1189102.0
2016-09-13 15:35:00,15.75,15.78,15.74,15.78,940850.0,12.9426,12.9672,12.9344,12.9672,940850.0
2016-09-13 15:40:00,15.78,15.78,15.71,15.72,1278529.0,12.9672,12.9672,12.9097,12.9179,1278529.0
2016-09-13 15:45:00,15.72,15.74,15.7,15.73,1460013.0,12.9179,12.9344,12.9015,12.9261,1460013.0
2016-09-13 15:50:00,15.73,15.78,15.73,15.78,2169430.0,12.9261,12.9672,12.9261,12.9672,2169430.0
2016-09-13 15:55:00,15.78,15.78,15.71,15.73,3092533.0,12.9672,12.9672,12.9097,12.9261,3092533.0
2016-09-14 09:30:00,15.69,15.83,15.65,15.82,2610302.0,12.8933,13.0083,12.8604,13.0001,2610302.0
2016-09-14 09:35:00,15.82,15.84,15.75,15.79,2579400.0,13.0001,13.0165,12.9426,12.9754,2579400.0
2016-09-14 09:40:00,15.79,15.79,15.68,15.7,1970464.0,12.9754,12.9754,12.885,12.9015,1970464.0
2016-09-14 09:45:00,15.7,15.71,15.63,15.64,1636185.0,12.9015,12.9097,12.844,12.8522,1636185.0
2016-09-14 09:50:00,15.64,15.65,15.58,15.63,1953321.0,12.8522,12.8604,12.8029,12.844,1953321.0
2016-09-14 09:55:00,15.63,15.7,15.61,15.67,1187219.0,12.844,12.9015,12.8275,12.8768,1187219.0
2016-09-14 10:00:00,15.68,15.7,15.66,15.66,1243669.0,12.885,12.9015,12.8686,12.8686,1243669.0
2016-09-14 10:05:00,15.67,15.7,15.65,15.7,1210446.0,12.8768,12.9015,12.8604,12.9015,1210446.0
2016-09-14 10:10:00,15.7,15.73,15.68,15.71,1759189.0,12.9015,12.9261,12.885,12.9097,1759189.0
2016-09-14 10:15:00,15.71,15.72,15.69,15.71,481784.0,12.9097,12.9179,12.8933,12.9097,481784.0
2016-09-14 10:20:00,15.71,15.75,15.68,15.74,997478.0,12.9097,12.9426,12.885,12.9344,997478.0
2016-09-14 10:25:00,15.73,15.74,15.71,15.72,697569.0,12.9261,12.9344,12.9097,12.9179,697569.0
2016-09-14 10:30:00,15.72,15.76,15.71,15.76,1127736.0,12.9179,12.9508,12.9097,12.9508,1127736.0
2016-09-14 10:35:00,15.76,15.78,15.71,15.71,1399049.0,12.9508,12.9672,12.9097,12.9097,1399049.0
2016-09-14 10:40:00,15.71,15.73,15.68,15.7,740279.0,12.9097,12.9261,12.885,12.9015,740279.0
2016-09-14 10:45:00,15.7,15.73,15.68,15.7,836231.0,12.9015,12.9261,12.885,12.9015,836231.0
2016-09-14 10:50:00,15.7,15.71,15.66,15.67,729171.0,12.9015,12.9097,12.8686,12.8768,729171.0
2016-09-14 10:55:00,15.67,15.71,15.64,15.7,2288543.0,12.8768,12.9097,12.8522,12.9015,2288543.0
2016-09-14 11:00:00,15.7,15.75,15.69,15.72,1238318.0,12.9015,12.9426,12.8933,12.9179,1238318.0
2016-09-14 11:05:00,15.72,15.72,15.67,15.68,1712282.0,12.9179,12.9179,12.8768,12.885,1712282.0
2016-09-14 11:10:00,15.68,15.7,15.65,15.68,1720090.0,12.885,12.9015,12.8604,12.885,1720090.0
2016-09-14 11:15:00,15.68,15.7,15.67,15.7,1297464.0,12.885,12.9015,12.8768,12.9015,1297464.0
2016-09-14 11:20:00,15.69,15.71,15.69,15.7,633446.0,12.8933,12.9097,12.8933,12.9015,633446.0
2016-09-14 11:25:00,15.71,15.73,15.7,15.71,956525.0,12.9097,12.9261,12.9015,12.9097,956525.0
2016-09-14 11:30:00,15.7,15.73,15.69,15.71,676375.0,12.9015,12.9261,12.8933,12.9097,676375.0
2016-09-14 11:35:00,15.7,15.73,15.69,15.73,466315.0,12.9015,12.9261,12.8933,12.9261,466315.0
2016-09-14 11:40:00,15.73,15.73,15.71,15.71,318190.0,12.9261,12.9261,12.9097,12.9097,318190.0
2016-09-14 11:45:00,15.72,15.74,15.7,15.72,668065.0,12.9179,12.9344,12.9015,12.9179,668065.0
2016-09-14 11:50:00,15.72,15.73,15.68,15.69,1475854.0,12.9179,12.9261,12.885,12.8933,1475854.0
2016-09-14 11:55:00,15.69,15.73,15.68,15.72,598314.0,12.8933,12.9261,12.885,12.9179,598314.0
2016-09-14 12:00:00,15.72,15.73,15.7,15.72,403944.0,12.9179,12.9261,12.9015,12.9179,403944.0
2016-09-14 12:05:00,15.72,15.73,15.7,15.73,355225.0,12.9179,12.9261,12.9015,12.9261,355225.0
2016-09-14 12:10:00,15.72,15.73,15.7,15.71,314779.0,12.9179,12.9261,12.9015,12.9097,314779.0
2016-09-14 12:15:00,15.72,15.73,15.71,15.73,293493.0,12.9179,12.9261,12.9097,12.9261,293493.0
2016-09-14 12:20:00,15.73,15.74,15.72,15.74,575186.0,12.9261,12.9344,12.9179,12.9344,575186.0
2016-09-14 12:25:00,15.73,15.75,15.73,15.75,468629.0,12.9261,12.9426,12.9261,12.9426,468629.0
2016-09-14 12:30:00,15.75,15.75,15.73,15.75,586811.0,12.9426,12.9426,12.9261,12.9426,586811.0
2016-09-14 12:35:00,15.73,15.74,15.72,15.73,333141.0,12.9261,12.9344,12.9179,12.9261,333141.0
2016-09-14 12:40:00,15.73,15.73,15.68,15.69,716056.0,12.9261,12.9261,12.885,12.8933,716056.0
2016-09-14 12:45:00,15.69,15.7,15.66,15.66,862798.0,12.8933,12.9015,12.8686,12.8686,862798.0
2016-09-14 12:50:00,15.67,15.67,15.64,15.65,559292.0,12.8768,12.8768,12.8522,12.8604,559292.0
2016-09-14 12:55:00,15.64,15.67,15.64,15.67,345612.0,12.8522,12.8768,12.8522,12.8768,345612.0
2016-09-14 13:00:00,15.67,15.68,15.65,15.66,315229.0,12.8768,12.885,12.8604,12.8686,315229.0
2016-09-14 13:05:00,15.67,15.69,15.66,15.69,396277.0,12.8768,12.8933,12.8686,12.8933,396277.0
2016-09-14 13:10:00,15.68,15.69,15.65,15.68,543643.0,12.885,12.8933,12.8604,12.885,543643.0
2016-09-14 13:15:00,15.68,15.69,15.67,15.68,193833.0,12.885,12.8933,12.8768,12.885,193833.0
2016-09-14 13:20:00,15.68,15.69,15.67,15.69,289759.0,12.885,12.8933,12.8768,12.8933,289759.0
2016-09-14 13:25:00,15.69,15.7,15.67,15.67,361348.0,12.8933,12.9015,12.8768,12.8768,361348.0
2016-09-14 13:30:00,15.67,15.69,15.66,15.68,425056.0,12.8768,12.8933,12.8686,12.885,425056.0
2016-09-14 13:35:00,15.68,15.68,15.65,15.67,391417.0,12.885,12.885,12.8604,12.8768,391417.0
2016-09-14 13:40:00,15.67,15.67,15.64,15.65,607452.0,12.8768,12.8768,12.8522,12.8604,607452.0
2016-09-14 13:45:00,15.66,15.66,15.6,15.6,784354.0,12.8686,12.8686,12.8193,12.8193,784354.0
2016-09-14 13:50:00,15.6,15.61,15.59,15.61,829666.0,12.8193,12.8275,12.8111,12.8275,829666.0
2016-09-14 13:55:00,15.61,15.64,15.6,15.64,731279.0,12.8275,12.8522,12.8193,12.8522,731279.0
2016-09-14 14:00:00,15.63,15.67,15.63,15.66,930538.0,12.844,12.8768,12.844,12.8686,930538.0
2016-09-14 14:05:00,15.65,15.67,15.61,15.63,485593.0,12.8604,12.8768,12.8275,12.844,485593.0
2016-09-14 14:10:00,15.63,15.63,15.6,15.61,486158.0,12.844,12.844,12.8193,12.8275,486158.0
2016-09-14 14:15:00,15.61,15.64,15.6,15.64,812357.0,12.8275,12.8522,12.8193,12.8522,812357.0
2016-09-14 14:20:00,15.63,15.65,15.61,15.64,367796.0,12.844,12.8604,12.8275,12.8522,367796.0
2016-09-14 14:25:00,15.64,15.65,15.61,15.64,502033.0,12.8522,12.8604,12.8275,12.8522,502033.0
2016-09-14 14:30:00,15.64,15.65,15.62,15.65,772270.0,12.8522,12.8604,12.8357,12.8604,772270.0
2016-09-14 14:35:00,15.64,15.65,15.64,15.65,281816.0,12.8522,12.8604,12.8522,12.8604,281816.0
2016-09-14 14:40:00,15.65,15.67,15.64,15.66,625086.0,12.8604,12.8768,12.8522,12.8686,625086.0
2016-09-14 14:45:00,15.66,15.67,15.64,15.65,1143035.0,12.8686,12.8768,12.8522,12.8604,1143035.0
2016-09-14 14:50:00,15.64,15.67,15.64,15.65,445303.0,12.8522,12.8768,12.8522,12.8604,445303.0
2016-09-14 14:55:00,15.65,15.67,15.65,15.65,392913.0,12.8604,12.8768,12.8604,12.8604,392913.0
2016-09-14 15:00:00,15.65,15.66,15.64,15.65,534864.0,12.8604,12.8686,12.8522,12.8604,534864.0
2016-09-14 15:05:00,15.65,15.65,15.6,15.62,796895.0,12.8604,12.8604,12.8193,12.8357,796895.0
2016-09-14 15:10:00,15.62,15.62,15.6,15.61,705776.0,12.8357,12.8357,12.8193,12.8275,705776.0
2016-09-14 15:15:00,15.62,15.62,15.59,15.59,836538.0,12.8357,12.8357,12.8111,12.8111,836538.0
2016-09-14 15:20:00,15.59,15.61,15.57,15.58,838079.0,12.8111,12.8275,12.7947,12.8029,838079.0
2016-09-14 15:25:00,15.58,15.6,15.56,15.56,1023041.0,12.8029,12.8193,12.7864,12.7864,1023041.0
2016-09-14 15:30:00,15.57,15.59,15.56,15.59,1139003.0,12.7947,12.8111,12.7864,12.8111,1139003.0
2016-09-14 15:35:00,15.59,15.59,15.56,15.58,1256496.0,12.8111,12.8111,12.7864,12.8029,1256496.0
2016-09-14 15:40:00,15.58,15.62,15.57,15.61,1594186.0,12.8029,12.8357,12.7947,12.8275,1594186.0
2016-09-14 15:45:00,15.62,15.65,15.61,15.65,2093311.0,12.8357,12.8604,12.8275,12.8604,2093311.0
2016-09-14 15:50:00,15.64,15.65,15.6,15.63,1602610.0,12.8522,12.8604,12.8193,12.844,1602610.0
2016-09-14 15:55:00,15.63,15.64,15.62,15.64,3096321.0,12.844,12.8522,12.8357,12.8522,3096321.0
2016-09-15 09:30:00,15.64,15.72,15.58,15.7,3037456.0,12.8522,12.9179,12.8029,12.9015,3037456.0
2016-09-15 09:35:00,15.7,15.75,15.66,15.66,2455634.0,12.9015,12.9426,12.8686,12.8686,2455634.0
2016-09-15 09:40:00,15.67,15.72,15.65,15.69,1497815.0,12.8768,12.9179,12.8604,12.8933,1497815.0
2016-09-15 09:45:00,15.69,15.71,15.63,15.67,2021036.0,12.8933,12.9097,12.844,12.8768,2021036.0
2016-09-15 09:50:00,15.66,15.71,15.65,15.69,1258854.0,12.8686,12.9097,12.8604,12.8933,1258854.0
2016-09-15 09:55:00,15.7,15.7,15.67,15.68,506096.0,12.9015,12.9015,12.8768,12.885,506096.0
2016-09-15 10:00:00,15.68,15.69,15.64,15.68,1096840.0,12.885,12.8933,12.8522,12.885,1096840.0
2016-09-15 10:05:00,15.68,15.7,15.67,15.67,1803010.0,12.885,12.9015,12.8768,12.8768,1803010.0
2016-09-15 10:10:00,15.67,15.71,15.67,15.71,741956.0,12.8768,12.9097,12.8768,12.9097,741956.0
2016-09-15 10:15:00,15.71,15.72,15.69,15.7,1302650.0,12.9097,12.9179,12.8933,12.9015,1302650.0
2016-09-15 10:20:00,15.69,15.7,15.66,15.66,419200.0,12.8933,12.9015,12.8686,12.8686,419200.0
2016-09-15 10:25:00,15.67,15.68,15.63,15.63,838175.0,12.8768,12.885,12.844,12.844,838175.0
2016-09-15 10:30:00,15.64,15.65,15.62,15.63,1179300.0,12.8522,12.8604,12.8357,12.844,1179300.0
2016-09-15 10:35:00,15.63,15.67,15.63,15.65,1726993.0,12.844,12.8768,12.844,12.8604,1726993.0
2016-09-15 10:40:00,15.65,15.66,15.62,15.63,1488728.0,12.8604,12.8686,12.8357,12.844,1488728.0
2016-09-15 10:45:00,15.64,15.66,15.62,15.65,1546205.0,12.8522,12.8686,12.8357,12.8604,1546205.0
2016-09-15 10:50:00,15.65,15.68,15.64,15.65,912860.0,12.8604,12.885,12.8522,12.8604,912860.0
2016-09-15 10:55:00,15.65,15.67,15.65,15.67,356273.0,12.8604,12.8768,12.8604,12.8768,356273.0
2016-09-15 11:00:00,15.66,15.68,15.65,15.65,713138.0,12.8686,12.885,12.8604,12.8604,713138.0
2016-09-15 11:05:00,15.66,15.66,15.64,15.64,974459.0,12.8686,12.8686,12.8522,12.8522,974459.0
2016-09-15 11:10:00,15.64,15.65,15.63,15.64,456879.0,12.8522,12.8604,12.844,12.8522,456879.0
2016-09-15 11:15:00,15.64,15.66,15.64,15.65,446588.0,12.8522,12.8686,12.8522,12.8604,446588.0
2016-09-15 11:20:00,15.65,15.66,15.63,15.65,691422.0,12.8604,12.8686,12.844,12.8604,691422.0
2016-09-15 11:25:00,15.66,15.69,15.65,15.68,1457487.0,12.8686,12.8933,12.8604,12.885,1457487.0
2016-09-15 11:30:00,15.68,15.7,15.67,15.68,1128885.0,12.885,12.9015,12.8768,12.885,1128885.0
2016-09-15 11:35:00,15.68,15.69,15.67,15.68,565801.0,12.885,12.8933,12.8768,12.885,565801.0
2016-09-15 11:40:00,15.68,15.69,15.65,15.66,514528.0,12.885,12.8933,12.8604,12.8686,514528.0
2016-09-15 11:45:00,15.66,15.67,15.64,15.65,735294.0,12.8686,12.8768,12.8522,12.8604,735294.0
2016-09-15 11:50:00,15.65,15.67,15.64,15.66,422704.0,12.8604,12.8768,12.8522,12.8686,422704.0
2016-09-15 11:55:00,15.66,15.67,15.62,15.62,592121.0,12.8686,12.8768,12.8357,12.8357,592121.0
2016-09-15 12:00:00,15.62,15.64,15.62,15.64,392763.0,12.8357,12.8522,12.8357,12.8522,392763.0
2016-09-15 12:05:00,15.64,15.67,15.63,15.66,583546.0,12.8522,12.8768,12.844,12.8686,583546.0
2016-09-15 12:10:00,15.66,15.67,15.64,15.65,501853.0,12.8686,12.8768,12.8522,12.8604,501853.0
2016-09-15 12:15:00,15.66,15.67,15.64,15.66,368197.0,12.8686,12.8768,12.8522,12.8686,368197.0
2016-09-15 12:20:00,15.65,15.67,15.64,15.65,365364.0,12.8604,12.8768,12.8522,12.8604,365364.0
2016-09-15 12:25:00,15.65,15.66,15.63,15.64,297647.0,12.8604,12.8686,12.844,12.8522,297647.0
2016-09-15 12:30:00,15.64,15.64,15.61,15.61,331271.0,12.8522,12.8522,12.8275,12.8275,331271.0
2016-09-15 12:35:00,15.62,15.63,15.61,15.62,547745.0,12.8357,12.844,12.8275,12.8357,547745.0
2016-09-15 12:40:00,15.63,15.63,15.61,15.63,573013.0,12.844,12.844,12.8275,12.844,573013.0
2016-09-15 12:45:00,15.62,15.64,15.61,15.63,660989.0,12.8357,12.8522,12.8275,12.844,660989.0
2016-09-15 12:50:00,15.63,15.64,15.62,15.63,306716.0,12.844,12.8522,12.8357,12.844,306716.0
2016-09-15 12:55:00,15.63,15.64,15.62,15.64,185824.0,12.844,12.8522,12.8357,12.8522,185824.0
2016-09-15 13:00:00,15.64,15.66,15.63,15.65,633101.0,12.8522,12.8686,12.844,12.8604,633101.0
2016-09-15 13:05:00,15.64,15.66,15.63,15.64,334771.0,12.8522,12.8686,12.844,12.8522,334771.0
2016-09-15 13:10:00,15.64,15.64,15.62,15.63,380825.0,12.8522,12.8522,12.8357,12.844,380825.0
2016-09-15 13:15:00,15.63,15.65,15.62,15.64,262123.0,12.844,12.8604,12.8357,12.8522,262123.0
2016-09-15 13:20:00,15.65,15.65,15.63,15.65,234828.0,12.8604,12.8604,12.844,12.8604,234828.0
2016-09-15 13:25:00,15.64,15.65,15.62,15.64,403276.0,12.8522,12.8604,12.8357,12.8522,403276.0
2016-09-15 13:30:00,15.64,15.65,15.63,15.65,194588.0,12.8522,12.8604,12.844,12.8604,194588.0
2016-09-15 13:35:00,15.65,15.66,15.64,15.64,464373.0,12.8604,12.8686,12.8522,12.8522,464373.0
2016-09-15 13:40:00,15.64,15.65,15.62,15.65,759296.0,12.8522,12.8604,12.8357,12.8604,759296.0
2016-09-15 13:45:00,15.65,15.67,15.64,15.67,688973.0,12.8604,12.8768,12.8522,12.8768,688973.0
2016-09-15 13:50:00,15.67,15.68,15.66,15.68,423538.0,12.8768,12.885,12.8686,12.885,423538.0
2016-09-15 13:55:00,15.68,15.7,15.67,15.69,686820.0,12.885,12.9015,12.8768,12.8933,686820.0
2016-09-15 14:00:00,15.69,15.69,15.68,15.68,372332.0,12.8933,12.8933,12.885,12.885,372332.0
2016-09-15 14:05:00,15.69,15.7,15.68,15.69,1465957.0,12.8933,12.9015,12.885,12.8933,1465957.0
2016-09-15 14:10:00,15.69,15.7,15.68,15.69,250638.0,12.8933,12.9015,12.885,12.8933,250638.0
2016-09-15 14:15:00,15.69,15.7,15.68,15.7,796426.0,12.8933,12.9015,12.885,12.9015,796426.0
2016-09-15 14:20:00,15.7,15.71,15.69,15.7,689590.0,12.9015,12.9097,12.8933,12.9015,689590.0
2016-09-15 14:25:00,15.7,15.7,15.69,15.7,461170.0,12.9015,12.9015,12.8933,12.9015,461170.0
2016-09-15 14:30:00,15.7,15.71,15.66,15.68,834887.0,12.9015,12.9097,12.8686,12.885,834887.0
2016-09-15 14:35:00,15.68,15.69,15.67,15.68,570357.0,12.885,12.8933,12.8768,12.885,570357.0
2016-09-15 14:40:00,15.67,15.69,15.66,15.68,754331.0,12.8768,12.8933,12.8686,12.885,754331.0
2016-09-15 14:45:00,15.68,15.68,15.66,15.67,720954.0,12.885,12.885,12.8686,12.8768,720954.0
2016-09-15 14:50:00,15.67,15.69,15.66,15.69,621306.0,12.8768,12.8933,12.8686,12.8933,621306.0
2016-09-15 14:55:00,15.69,15.69,15.67,15.67,502307.0,12.8933,12.8933,12.8768,12.8768,502307.0
2016-09-15 15:00:00,15.68,15.69,15.67,15.68,602680.0,12.885,12.8933,12.8768,12.885,602680.0
2016-09-15 15:05:00,15.68,15.68,15.67,15.67,270675.0,12.885,12.885,12.8768,12.8768,270675.0
2016-09-15 15:10:00,15.67,15.68,15.65,15.67,721762.0,12.8768,12.885,12.8604,12.8768,721762.0
2016-09-15 15:15:00,15.67,15.67,15.65,15.65,481983.0,12.8768,12.8768,12.8604,12.8604,481983.0
2016-09-15 15:20:00,15.66,15.67,15.65,15.66,514034.0,12.8686,12.8768,12.8604,12.8686,514034.0
2016-09-15 15:25:00,15.66,15.68,15.65,15.67,516526.0,12.8686,12.885,12.8604,12.8768,516526.0
2016-09-15 15:30:00,15.68,15.68,15.67,15.68,598258.0,12.885,12.885,12.8768,12.885,598258.0
2016-09-15 15:35:00,15.68,15.69,15.66,15.69,800534.0,12.885,12.8933,12.8686,12.8933,800534.0
2016-09-15 15:40:00,15.69,15.7,15.68,15.7,1115308.0,12.8933,12.9015,12.885,12.9015,1115308.0
2016-09-15 15:45:00,15.7,15.7,15.69,15.69,945737.0,12.9015,12.9015,12.8933,12.8933,945737.0
2016-09-15 15:50:00,15.7,15.7,15.68,15.69,1322135.0,12.9015,12.9015,12.885,12.8933,1322135.0
2016-09-15 15:55:00,15.68,15.69,15.66,15.67,2673259.0,12.885,12.8933,12.8686,12.8768,2673259.0
2016-09-16 09:30:00,15.66,15.66,15.53,15.57,10700739.0,12.8686,12.8686,12.7618,12.7947,10700739.0
2016-09-16 09:35:00,15.57,15.6,15.55,15.57,2087723.0,12.7947,12.8193,12.7782,12.7947,2087723.0
2016-09-16 09:40:00,15.57,15.61,15.56,15.59,2344893.0,12.7947,12.8275,12.7864,12.8111,2344893.0
2016-09-16 09:45:00,15.59,15.67,15.59,15.66,2348388.0,12.8111,12.8768,12.8111,12.8686,2348388.0
2016-09-16 09:50:00,15.65,15.68,15.63,15.64,1330542.0,12.8604,12.885,12.844,12.8522,1330542.0
2016-09-16 09:55:00,15.64,15.65,15.61,15.63,940907.0,12.8522,12.8604,12.8275,12.844,940907.0
2016-09-16 10:00:00,15.63,15.63,15.57,15.58,1893088.0,12.844,12.844,12.7947,12.8029,1893088.0
2016-09-16 10:05:00,15.58,15.59,15.54,15.57,1634880.0,12.8029,12.8111,12.77,12.7947,1634880.0
2016-09-16 10:10:00,15.58,15.59,15.54,15.56,1339173.0,12.8029,12.8111,12.77,12.7864,1339173.0
2016-09-16 10:15:00,15.55,15.58,15.54,15.57,1272236.0,12.7782,12.8029,12.77,12.7947,1272236.0
2016-09-16 10:20:00,15.57,15.58,15.55,15.58,688067.0,12.7947,12.8029,12.7782,12.8029,688067.0
2016-09-16 10:25:00,15.58,15.6,15.57,15.58,1117798.0,12.8029,12.8193,12.7947,12.8029,1117798.0
2016-09-16 10:30:00,15.58,15.62,15.58,15.6,1245810.0,12.8029,12.8357,12.8029,12.8193,1245810.0
2016-09-16 10:35:00,15.61,15.64,15.6,15.64,1279495.0,12.8275,12.8522,12.8193,12.8522,1279495.0
2016-09-16 10:40:00,15.64,15.67,15.63,15.66,922353.0,12.8522,12.8768,12.844,12.8686,922353.0
2016-09-16 10:45:00,15.66,15.67,15.64,15.64,3350482.0,12.8686,12.8768,12.8522,12.8522,3350482.0
2016-09-16 10:50:00,15.64,15.64,15.62,15.63,441638.0,12.8522,12.8522,12.8357,12.844,441638.0
2016-09-16 10:55:00,15.62,15.62,15.59,15.59,527975.0,12.8357,12.8357,12.8111,12.8111,527975.0
2016-09-16 11:00:00,15.6,15.61,15.59,15.61,695415.0,12.8193,12.8275,12.8111,12.8275,695415.0
2016-09-16 11:05:00,15.61,15.63,15.6,15.62,621798.0,12.8275,12.844,12.8193,12.8357,621798.0
2016-09-16 11:10:00,15.61,15.62,15.6,15.62,470886.0,12.8275,12.8357,12.8193,12.8357,470886.0
2016-09-16 11:15:00,15.61,15.62,15.59,15.61,680306.0,12.8275,12.8357,12.8111,12.8275,680306.0
2016-09-16 11:20:00,15.6,15.64,15.6,15.62,821692.0,12.8193,12.8522,12.8193,12.8357,821692.0
2016-09-16 11:25:00,15.63,15.63,15.6,15.6,334239.0,12.844,12.844,12.8193,12.8193,334239.0
2016-09-16 11:30:00,15.61,15.62,15.6,15.6,714261.0,12.8275,12.8357,12.8193,12.8193,714261.0
2016-09-16 11:35:00,15.61,15.62,15.6,15.62,458154.0,12.8275,12.8357,12.8193,12.8357,458154.0
2016-09-16 11:40:00,15.62,15.64,15.61,15.63,817146.0,12.8357,12.8522,12.8275,12.844,817146.0
2016-09-16 11:45:00,15.63,15.66,15.62,15.62,929185.0,12.844,12.8686,12.8357,12.8357,929185.0
2016-09-16 11:50:00,15.62,15.63,15.6,15.62,358509.0,12.8357,12.844,12.8193,12.8357,358509.0
2016-09-16 11:55:00,15.61,15.63,15.6,15.63,710250.0,12.8275,12.844,12.8193,12.844,710250.0
2016-09-16 12:00:00,15.63,15.64,15.62,15.64,424107.0,12.844,12.8522,12.8357,12.8522,424107.0
2016-09-16 12:05:00,15.64,15.66,15.63,15.66,429021.0,12.8522,12.8686,12.844,12.8686,429021.0
2016-09-16 12:10:00,15.65,15.66,15.62,15.63,532552.0,12.8604,12.8686,12.8357,12.844,532552.0
2016-09-16 12:15:00,15.63,15.63,15.61,15.63,465711.0,12.844,12.844,12.8275,12.844,465711.0
2016-09-16 12:20:00,15.63,15.63,15.61,15.63,221609.0,12.844,12.844,12.8275,12.844,221609.0
2016-09-16 12:25:00,15.63,15.63,15.6,15.62,392031.0,12.844,12.844,12.8193,12.8357,392031.0
2016-09-16 12:30:00,15.61,15.62,15.6,15.6,692034.0,12.8275,12.8357,12.8193,12.8193,692034.0
2016-09-16 12:35:00,15.61,15.61,15.59,15.6,371923.0,12.8275,12.8275,12.8111,12.8193,371923.0
2016-09-16 12:40:00,15.6,15.6,15.57,15.58,768552.0,12.8193,12.8193,12.7947,12.8029,768552.0
2016-09-16 12:45:00,15.58,15.6,15.57,15.58,316561.0,12.8029,12.8193,12.7947,12.8029,316561.0
2016-09-16 12:50:00,15.58,15.59,15.57,15.59,220365.0,12.8029,12.8111,12.7947,12.8111,220365.0
2016-09-16 12:55:00,15.59,15.59,15.57,15.58,328555.0,12.8111,12.8111,12.7947,12.8029,328555.0
2016-09-16 13:00:00,15.58,15.59,15.57,15.58,338577.0,12.8029,12.8111,12.7947,12.8029,338577.0
2016-09-16 13:05:00,15.58,15.59,15.56,15.56,585575.0,12.8029,12.8111,12.7864,12.7864,585575.0
2016-09-16 13:10:00,15.57,15.58,15.56,15.56,335863.0,12.7947,12.8029,12.7864,12.7864,335863.0
2016-09-16 13:15:00,15.56,15.57,15.55,15.55,575971.0,12.7864,12.7947,12.7782,12.7782,575971.0
2016-09-16 13:20:00,15.55,15.56,15.55,15.56,322433.0,12.7782,12.7864,12.7782,12.7864,322433.0
2016-09-16 13:25:00,15.55,15.56,15.54,15.55,436129.0,12.7782,12.7864,12.77,12.7782,436129.0
2016-09-16 13:30:00,15.56,15.56,15.55,15.55,357260.0,12.7864,12.7864,12.7782,12.7782,357260.0
2016-09-16 13:35:00,15.55,15.57,15.55,15.57,417640.0,12.7782,12.7947,12.7782,12.7947,417640.0
2016-09-16 13:40:00,15.56,15.57,15.53,15.54,774322.0,12.7864,12.7947,12.7618,12.77,774322.0
2016-09-16 13:45:00,15.54,15.54,15.52,15.53,596846.0,12.77,12.77,12.7536,12.7618,596846.0
2016-09-16 13:50:00,15.52,15.53,15.51,15.52,920782.0,12.7536,12.7618,12.7454,12.7536,920782.0
2016-09-16 13:55:00,15.52,15.52,15.51,15.52,460742.0,12.7536,12.7536,12.7454,12.7536,460742.0
2016-09-16 14:00:00,15.52,15.52,15.51,15.52,257780.0,12.7536,12.7536,12.7454,12.7536,257780.0
2016-09-16 14:05:00,15.51,15.55,15.51,15.54,1159104.0,12.7454,12.7782,12.7454,12.77,1159104.0
2016-09-16 14:10:00,15.54,15.55,15.53,15.54,367152.0,12.77,12.7782,12.7618,12.77,367152.0
2016-09-16 14:15:00,15.53,15.54,15.52,15.53,251246.0,12.7618,12.77,12.7536,12.7618,251246.0
2016-09-16 14:20:00,15.52,15.54,15.52,15.53,757141.0,12.7536,12.77,12.7536,12.7618,757141.0
2016-09-16 14:25:00,15.53,15.55,15.52,15.55,831130.0,12.7618,12.7782,12.7536,12.7782,831130.0
2016-09-16 14:30:00,15.54,15.56,15.54,15.54,805511.0,12.77,12.7864,12.77,12.77,805511.0
2016-09-16 14:35:00,15.54,15.55,15.53,15.55,659527.0,12.77,12.7782,12.7618,12.7782,659527.0
2016-09-16 14:40:00,15.54,15.56,15.53,15.56,846397.0,12.77,12.7864,12.7618,12.7864,846397.0
2016-09-16 14:45:00,15.55,15.56,15.54,15.54,302648.0,12.7782,12.7864,12.77,12.77,302648.0
2016-09-16 14:50:00,15.54,15.55,15.53,15.53,237285.0,12.77,12.7782,12.7618,12.7618,237285.0
2016-09-16 14:55:00,15.54,15.54,15.52,15.53,657328.0,12.77,12.77,12.7536,12.7618,657328.0
2016-09-16 15:00:00,15.53,15.53,15.52,15.52,288045.0,12.7618,12.7618,12.7536,12.7536,288045.0
2016-09-16 15:05:00,15.53,15.53,15.51,15.53,620225.0,12.7618,12.7618,12.7454,12.7618,620225.0
2016-09-16 15:10:00,15.52,15.53,15.52,15.52,356282.0,12.7536,12.7618,12.7536,12.7536,356282.0
2016-09-16 15:15:00,15.52,15.55,15.51,15.53,995918.0,12.7536,12.7782,12.7454,12.7618,995918.0
2016-09-16 15:20:00,15.54,15.54,15.52,15.53,713678.0,12.77,12.77,12.7536,12.7618,713678.0
2016-09-16 15:25:00,15.53,15.53,15.51,15.51,817099.0,12.7618,12.7618,12.7454,12.7454,817099.0
2016-09-16 15:30:00,15.52,15.53,15.51,15.52,1307699.0,12.7536,12.7618,12.7454,12.7536,1307699.0
2016-09-16 15:35:00,15.52,15.53,15.52,15.53,470399.0,12.7536,12.7618,12.7536,12.7618,470399.0
2016-09-16 15:40:00,15.53,15.53,15.52,15.53,556225.0,12.7618,12.7618,12.7536,12.7618,556225.0
2016-09-16 15:45:00,15.53,15.53,15.52,15.52,1053503.0,12.7618,12.7618,12.7536,12.7536,1053503.0
2016-09-16 15:50:00,15.53,15.53,15.49,15.49,2841867.0,12.7618,12.7618,12.7289,12.7289,2841867.0
2016-09-16 15:55:00,15.5,15.5,15.48,15.49,5974395.0,12.7371,12.7371,12.7207,12.7289,5974395.0
2016-09-19 09:30:00,15.55,15.62,15.55,15.59,2350395.0,12.7782,12.8357,12.7782,12.8111,2350395.0
2016-09-19 09:35:00,15.59,15.64,15.58,15.62,2325005.0,12.8111,12.8522,12.8029,12.8357,2325005.0
2016-09-19 09:40:00,15.62,15.65,15.6,15.64,1375536.0,12.8357,12.8604,12.8193,12.8522,1375536.0
2016-09-19 09:45:00,15.64,15.67,15.63,15.66,1924747.0,12.8522,12.8768,12.844,12.8686,1924747.0
2016-09-19 09:50:00,15.67,15.7,15.65,15.66,2585210.0,12.8768,12.9015,12.8604,12.8686,2585210.0
2016-09-19 09:55:00,15.66,15.71,15.66,15.69,1738986.0,12.8686,12.9097,12.8686,12.8933,1738986.0
2016-09-19 10:00:00,15.69,15.7,15.68,15.7,630212.0,12.8933,12.9015,12.885,12.9015,630212.0
2016-09-19 10:05:00,15.69,15.71,15.66,15.67,1181950.0,12.8933,12.9097,12.8686,12.8768,1181950.0
2016-09-19 10:10:00,15.67,15.7,15.67,15.7,683142.0,12.8768,12.9015,12.8768,12.9015,683142.0
2016-09-19 10:15:00,15.69,15.72,15.68,15.69,1260252.0,12.8933,12.9179,12.885,12.8933,1260252.0
2016-09-19 10:20:00,15.7,15.7,15.68,15.7,789523.0,12.9015,12.9015,12.885,12.9015,789523.0
2016-09-19 10:25:00,15.7,15.73,15.69,15.73,846166.0,12.9015,12.9261,12.8933,12.9261,846166.0
2016-09-19 10:30:00,15.73,15.74,15.71,15.72,1242023.0,12.9261,12.9344,12.9097,12.9179,1242023.0
2016-09-19 10:35:00,15.71,15.72,15.67,15.7,646185.0,12.9097,12.9179,12.8768,12.9015,646185.0
2016-09-19 10:40:00,15.7,15.71,15.68,15.7,2131499.0,12.9015,12.9097,12.885,12.9015,2131499.0
2016-09-19 10:45:00,15.7,15.71,15.68,15.7,1248091.0,12.9015,12.9097,12.885,12.9015,1248091.0
2016-09-19 10:50:00,15.7,15.71,15.69,15.71,324774.0,12.9015,12.9097,12.8933,12.9097,324774.0
2016-09-19 10:55:00,15.71,15.72,15.69,15.7,593221.0,12.9097,12.9179,12.8933,12.9015,593221.0
2016-09-19 11:00:00,15.7,15.72,15.69,15.7,450758.0,12.9015,12.9179,12.8933,12.9015,450758.0
2016-09-19 11:05:00,15.7,15.72,15.69,15.72,534495.0,12.9015,12.9179,12.8933,12.9179,534495.0
2016-09-19 11:10:00,15.72,15.72,15.7,15.71,536716.0,12.9179,12.9179,12.9015,12.9097,536716.0
2016-09-19 11:15:00,15.71,15.72,15.69,15.72,602092.0,12.9097,12.9179,12.8933,12.9179,602092.0
2016-09-19 11:20:00,15.72,15.72,15.7,15.71,385866.0,12.9179,12.9179,12.9015,12.9097,385866.0
2016-09-19 11:25:00,15.71,15.72,15.7,15.72,530196.0,12.9097,12.9179,12.9015,12.9179,530196.0
2016-09-19 11:30:00,15.72,15.74,15.71,15.74,493107.0,12.9179,12.9344,12.9097,12.9344,493107.0
2016-09-19 11:35:00,15.74,15.76,15.73,15.75,1001699.0,12.9344,12.9508,12.9261,12.9426,1001699.0
2016-09-19 11:40:00,15.76,15.76,15.75,15.76,363340.0,12.9508,12.9508,12.9426,12.9508,363340.0
2016-09-19 11:45:00,15.76,15.77,15.74,15.74,710549.0,12.9508,12.959,12.9344,12.9344,710549.0
2016-09-19 11:50:00,15.75,15.76,15.74,15.76,250446.0,12.9426,12.9508,12.9344,12.9508,250446.0
2016-09-19 11:55:00,15.76,15.78,15.74,15.77,1884551.0,12.9508,12.9672,12.9344,12.959,1884551.0
2016-09-19 12:00:00,15.77,15.77,15.74,15.74,565838.0,12.959,12.959,12.9344,12.9344,565838.0
2016-09-19 12:05:00,15.75,15.76,15.73,15.73,491960.0,12.9426,12.9508,12.9261,12.9261,491960.0
2016-09-19 12:10:00,15.73,15.74,15.68,15.7,1095757.0,12.9261,12.9344,12.885,12.9015,1095757.0
2016-09-19 12:15:00,15.69,15.7,15.67,15.69,976184.0,12.8933,12.9015,12.8768,12.8933,976184.0
2016-09-19 12:20:00,15.69,15.7,15.65,15.65,602673.0,12.8933,12.9015,12.8604,12.8604,602673.0
2016-09-19 12:25:00,15.66,15.67,15.64,15.67,673100.0,12.8686,12.8768,12.8522,12.8768,673100.0
2016-09-19 12:30:00,15.66,15.67,15.65,15.66,327166.0,12.8686,12.8768,12.8604,12.8686,327166.0
2016-09-19 12:35:00,15.67,15.67,15.65,15.67,262773.0,12.8768,12.8768,12.8604,12.8768,262773.0
2016-09-19 12:40:00,15.66,15.67,15.65,15.67,271959.0,12.8686,12.8768,12.8604,12.8768,271959.0
2016-09-19 12:45:00,15.66,15.67,15.65,15.65,182305.0,12.8686,12.8768,12.8604,12.8604,182305.0
2016-09-19 12:50:00,15.65,15.66,15.63,15.63,275187.0,12.8604,12.8686,12.844,12.844,275187.0
2016-09-19 12:55:00,15.63,15.64,15.6,15.62,333097.0,12.844,12.8522,12.8193,12.8357,333097.0
2016-09-19 13:00:00,15.62,15.62,15.59,15.6,480935.0,12.8357,12.8357,12.8111,12.8193,480935.0
2016-09-19 13:05:00,15.59,15.63,15.59,15.63,642779.0,12.8111,12.844,12.8111,12.844,642779.0
2016-09-19 13:10:00,15.63,15.64,15.62,15.63,330508.0,12.844,12.8522,12.8357,12.844,330508.0
2016-09-19 13:15:00,15.63,15.64,15.61,15.61,472521.0,12.844,12.8522,12.8275,12.8275,472521.0
2016-09-19 13:20:00,15.62,15.63,15.61,15.61,458351.0,12.8357,12.844,12.8275,12.8275,458351.0
2016-09-19 13:25:00,15.61,15.62,15.59,15.6,217079.0,12.8275,12.8357,12.8111,12.8193,217079.0
2016-09-19 13:30:00,15.6,15.6,15.56,15.57,920438.0,12.8193,12.8193,12.7864,12.7947,920438.0
2016-09-19 13:35:00,15.57,15.58,15.55,15.56,675711.0,12.7947,12.8029,12.7782,12.7864,675711.0
2016-09-19 13:40:00,15.57,15.58,15.56,15.57,483344.0,12.7947,12.8029,12.7864,12.7947,483344.0
2016-09-19 13:45:00,15.57,15.6,15.56,15.6,593791.0,12.7947,12.8193,12.7864,12.8193,593791.0
2016-09-19 13:50:00,15.6,15.61,15.59,15.61,505026.0,12.8193,12.8275,12.8111,12.8275,505026.0
2016-09-19 13:55:00,15.61,15.62,15.6,15.62,340840.0,12.8275,12.8357,12.8193,12.8357,340840.0
2016-09-19 14:00:00,15.62,15.64,15.61,15.64,913484.0,12.8357,12.8522,12.8275,12.8522,913484.0
2016-09-19 14:05:00,15.63,15.64,15.62,15.63,325652.0,12.844,12.8522,12.8357,12.844,325652.0
2016-09-19 14:10:00,15.63,15.64,15.62,15.63,316876.0,12.844,12.8522,12.8357,12.844,316876.0
2016-09-19 14:15:00,15.64,15.65,15.62,15.63,566816.0,12.8522,12.8604,12.8357,12.844,566816.0
2016-09-19 14:20:00,15.63,15.64,15.62,15.62,318303.0,12.844,12.8522,12.8357,12.8357,318303.0
2016-09-19 14:25:00,15.63,15.63,15.61,15.63,341020.0,12.844,12.844,12.8275,12.844,341020.0
2016-09-19 14:30:00,15.63,15.65,15.62,15.64,178150.0,12.844,12.8604,12.8357,12.8522,178150.0
2016-09-19 14:35:00,15.65,15.65,15.63,15.64,190905.0,12.8604,12.8604,12.844,12.8522,190905.0
2016-09-19 14:40:00,15.64,15.64,15.62,15.63,368712.0,12.8522,12.8522,12.8357,12.844,368712.0
2016-09-19 14:45:00,15.63,15.66,15.62,15.65,464053.0,12.844,12.8686,12.8357,12.8604,464053.0
2016-09-19 14:50:00,15.65,15.66,15.65,15.66,180327.0,12.8604,12.8686,12.8604,12.8686,180327.0
2016-09-19 14:55:00,15.65,15.66,15.65,15.65,358804.0,12.8604,12.8686,12.8604,12.8604,358804.0
2016-09-19 15:00:00,15.66,15.66,15.65,15.66,332200.0,12.8686,12.8686,12.8604,12.8686,332200.0
2016-09-19 15:05:00,15.66,15.66,15.61,15.61,624979.0,12.8686,12.8686,12.8275,12.8275,624979.0
2016-09-19 15:10:00,15.61,15.62,15.6,15.61,611316.0,12.8275,12.8357,12.8193,12.8275,611316.0
2016-09-19 15:15:00,15.62,15.62,15.59,15.61,771671.0,12.8357,12.8357,12.8111,12.8275,771671.0
2016-09-19 15:20:00,15.61,15.62,15.6,15.61,348509.0,12.8275,12.8357,12.8193,12.8275,348509.0
2016-09-19 15:25:00,15.61,15.63,15.59,15.59,747341.0,12.8275,12.844,12.8111,12.8111,747341.0
2016-09-19 15:30:00,15.59,15.61,15.56,15.59,708193.0,12.8111,12.8275,12.7864,12.8111,708193.0
2016-09-19 15:35:00,15.58,15.6,15.58,15.6,508447.0,12.8029,12.8193,12.8029,12.8193,508447.0
2016-09-19 15:40:00,15.6,15.6,15.58,15.6,549456.0,12.8193,12.8193,12.8029,12.8193,549456.0
2016-09-19 15:45:00,15.6,15.61,15.59,15.6,815700.0,12.8193,12.8275,12.8111,12.8193,815700.0
2016-09-19 15:50:00,15.61,15.61,15.58,15.6,1226647.0,12.8275,12.8275,12.8029,12.8193,1226647.0
2016-09-19 15:55:00,15.6,15.6,15.57,15.58,3653172.0,12.8193,12.8193,12.7947,12.8029,3653172.0
2016-09-20 09:30:00,15.74,15.76,15.67,15.72,3267940.0,12.9344,12.9508,12.8768,12.9179,3267940.0
2016-09-20 09:35:00,15.72,15.73,15.66,15.67,1889159.0,12.9179,12.9261,12.8686,12.8768,1889159.0
2016-09-20 09:40:00,15.67,15.69,15.65,15.69,1355366.0,12.8768,12.8933,12.8604,12.8933,1355366.0
2016-09-20 09:45:00,15.69,15.69,15.64,15.67,1157116.0,12.8933,12.8933,12.8522,12.8768,1157116.0
2016-09-20 09:50:00,15.67,15.69,15.66,15.68,762766.0,12.8768,12.8933,12.8686,12.885,762766.0
2016-09-20 09:55:00,15.68,15.68,15.66,15.68,859614.0,12.885,12.885,12.8686,12.885,859614.0
2016-09-20 10:00:00,15.68,15.7,15.67,15.69,761016.0,12.885,12.9015,12.8768,12.8933,761016.0
2016-09-20 10:05:00,15.69,15.69,15.66,15.67,841758.0,12.8933,12.8933,12.8686,12.8768,841758.0
2016-09-20 10:10:00,15.66,15.67,15.64,15.66,892115.0,12.8686,12.8768,12.8522,12.8686,892115.0
2016-09-20 10:15:00,15.65,15.67,15.64,15.66,2761527.0,12.8604,12.8768,12.8522,12.8686,2761527.0
2016-09-20 10:20:00,15.66,15.67,15.66,15.67,388955.0,12.8686,12.8768,12.8686,12.8768,388955.0
2016-09-20 10:25:00,15.67,15.67,15.64,15.65,587821.0,12.8768,12.8768,12.8522,12.8604,587821.0
2016-09-20 10:30:00,15.65,15.65,15.59,15.6,1014198.0,12.8604,12.8604,12.8111,12.8193,1014198.0
2016-09-20 10:35:00,15.6,15.61,15.54,15.54,1902031.0,12.8193,12.8275,12.77,12.77,1902031.0
2016-09-20 10:40:00,15.55,15.56,15.53,15.53,889656.0,12.7782,12.7864,12.7618,12.7618,889656.0
2016-09-20 10:45:00,15.54,15.55,15.51,15.53,1353396.0,12.77,12.7782,12.7454,12.7618,1353396.0
2016-09-20 10:50:00,15.53,15.55,15.52,15.53,993841.0,12.7618,12.7782,12.7536,12.7618,993841.0
2016-09-20 10:55:00,15.52,15.55,15.52,15.53,2442662.0,12.7536,12.7782,12.7536,12.7618,2442662.0
2016-09-20 11:00:00,15.53,15.58,15.52,15.57,740773.0,12.7618,12.8029,12.7536,12.7947,740773.0
2016-09-20 11:05:00,15.57,15.59,15.56,15.59,1303047.0,12.7947,12.8111,12.7864,12.8111,1303047.0
2016-09-20 11:10:00,15.59,15.61,15.58,15.61,610832.0,12.8111,12.8275,12.8029,12.8275,610832.0
2016-09-20 11:15:00,15.61,15.63,15.6,15.63,553605.0,12.8275,12.844,12.8193,12.844,553605.0
2016-09-20 11:20:00,15.63,15.63,15.59,15.59,610757.0,12.844,12.844,12.8111,12.8111,610757.0
2016-09-20 11:25:00,15.6,15.61,15.59,15.6,530989.0,12.8193,12.8275,12.8111,12.8193,530989.0
2016-09-20 11:30:00,15.6,15.62,15.59,15.61,660802.0,12.8193,12.8357,12.8111,12.8275,660802.0
2016-09-20 11:35:00,15.61,15.63,15.6,15.62,846979.0,12.8275,12.844,12.8193,12.8357,846979.0
2016-09-20 11:40:00,15.61,15.63,15.61,15.63,391696.0,12.8275,12.844,12.8275,12.844,391696.0
2016-09-20 11:45:00,15.63,15.64,15.62,15.64,416008.0,12.844,12.8522,12.8357,12.8522,416008.0
2016-09-20 11:50:00,15.64,15.64,15.62,15.63,510823.0,12.8522,12.8522,12.8357,12.844,510823.0
2016-09-20 11:55:00,15.63,15.64,15.59,15.61,571175.0,12.844,12.8522,12.8111,12.8275,571175.0
2016-09-20 12:00:00,15.61,15.61,15.59,15.59,477777.0,12.8275,12.8275,12.8111,12.8111,477777.0
2016-09-20 12:05:00,15.59,15.6,15.57,15.57,637057.0,12.8111,12.8193,12.7947,12.7947,637057.0
2016-09-20 12:10:00,15.57,15.58,15.56,15.56,585551.0,12.7947,12.8029,12.7864,12.7864,585551.0
2016-09-20 12:15:00,15.56,15.58,15.55,15.58,461727.0,12.7864,12.8029,12.7782,12.8029,461727.0
2016-09-20 12:20:00,15.58,15.61,15.57,15.6,782025.0,12.8029,12.8275,12.7947,12.8193,782025.0
2016-09-20 12:25:00,15.59,15.6,15.59,15.6,259108.0,12.8111,12.8193,12.8111,12.8193,259108.0
2016-09-20 12:30:00,15.6,15.6,15.57,15.58,323267.0,12.8193,12.8193,12.7947,12.8029,323267.0
2016-09-20 12:35:00,15.57,15.58,15.56,15.57,290826.0,12.7947,12.8029,12.7864,12.7947,290826.0
2016-09-20 12:40:00,15.58,15.58,15.56,15.56,213799.0,12.8029,12.8029,12.7864,12.7864,213799.0
2016-09-20 12:45:00,15.57,15.57,15.55,15.55,534507.0,12.7947,12.7947,12.7782,12.7782,534507.0
2016-09-20 12:50:00,15.55,15.57,15.55,15.56,190318.0,12.7782,12.7947,12.7782,12.7864,190318.0
2016-09-20 12:55:00,15.56,15.57,15.53,15.54,600387.0,12.7864,12.7947,12.7618,12.77,600387.0
2016-09-20 13:00:00,15.54,15.55,15.54,15.55,195423.0,12.77,12.7782,12.77,12.7782,195423.0
2016-09-20 13:05:00,15.55,15.57,15.54,15.57,318337.0,12.7782,12.7947,12.77,12.7947,318337.0
2016-09-20 13:10:00,15.57,15.58,15.55,15.57,611681.0,12.7947,12.8029,12.7782,12.7947,611681.0
2016-09-20 13:15:00,15.57,15.57,15.56,15.57,86109.0,12.7947,12.7947,12.7864,12.7947,86109.0
2016-09-20 13:20:00,15.56,15.57,15.56,15.56,194193.0,12.7864,12.7947,12.7864,12.7864,194193.0
2016-09-20 13:25:00,15.57,15.57,15.55,15.57,432142.0,12.7947,12.7947,12.7782,12.7947,432142.0
2016-09-20 13:30:00,15.57,15.59,15.56,15.59,404140.0,12.7947,12.8111,12.7864,12.8111,404140.0
2016-09-20 13:35:00,15.58,15.6,15.57,15.59,396060.0,12.8029,12.8193,12.7947,12.8111,396060.0
2016-09-20 13:40:00,15.6,15.6,15.59,15.6,171127.0,12.8193,12.8193,12.8111,12.8193,171127.0
2016-09-20 13:45:00,15.6,15.62,15.59,15.6,901831.0,12.8193,12.8357,12.8111,12.8193,901831.0
2016-09-20 13:50:00,15.61,15.61,15.6,15.61,318035.0,12.8275,12.8275,12.8193,12.8275,318035.0
2016-09-20 13:55:00,15.61,15.64,15.6,15.63,823745.0,12.8275,12.8522,12.8193,12.844,823745.0
2016-09-20 14:00:00,15.63,15.64,15.62,15.64,896470.0,12.844,12.8522,12.8357,12.8522,896470.0
2016-09-20 14:05:00,15.64,15.64,15.63,15.64,431278.0,12.8522,12.8522,12.844,12.8522,431278.0
2016-09-20 14:10:00,15.64,15.64,15.63,15.64,127755.0,12.8522,12.8522,12.844,12.8522,127755.0
2016-09-20 14:15:00,15.64,15.65,15.62,15.64,2190950.0,12.8522,12.8604,12.8357,12.8522,2190950.0
2016-09-20 14:20:00,15.64,15.64,15.62,15.64,815477.0,12.8522,12.8522,12.8357,12.8522,815477.0
2016-09-20 14:25:00,15.64,15.64,15.61,15.63,826560.0,12.8522,12.8522,12.8275,12.844,826560.0
2016-09-20 14:30:00,15.62,15.63,15.6,15.61,984885.0,12.8357,12.844,12.8193,12.8275,984885.0
2016-09-20 14:35:00,15.61,15.61,15.6,15.6,264023.0,12.8275,12.8275,12.8193,12.8193,264023.0
2016-09-20 14:40:00,15.6,15.61,15.59,15.6,445265.0,12.8193,12.8275,12.8111,12.8193,445265.0
2016-09-20 14:45:00,15.6,15.6,15.58,15.59,750193.0,12.8193,12.8193,12.8029,12.8111,750193.0
2016-09-20 14:50:00,15.59,15.59,15.58,15.59,114279.0,12.8111,12.8111,12.8029,12.8111,114279.0
2016-09-20 14:55:00,15.59,15.62,15.58,15.61,1476691.0,12.8111,12.8357,12.8029,12.8275,1476691.0
2016-09-20 15:00:00,15.61,15.62,15.6,15.61,721312.0,12.8275,12.8357,12.8193,12.8275,721312.0
2016-09-20 15:05:00,15.61,15.61,15.59,15.61,694813.0,12.8275,12.8275,12.8111,12.8275,694813.0
2016-09-20 15:10:00,15.61,15.62,15.6,15.62,539961.0,12.8275,12.8357,12.8193,12.8357,539961.0
2016-09-20 15:15:00,15.62,15.62,15.61,15.62,390546.0,12.8357,12.8357,12.8275,12.8357,390546.0
2016-09-20 15:20:00,15.62,15.62,15.61,15.62,207656.0,12.8357,12.8357,12.8275,12.8357,207656.0
2016-09-20 15:25:00,15.62,15.63,15.6,15.61,911503.0,12.8357,12.844,12.8193,12.8275,911503.0
2016-09-20 15:30:00,15.61,15.62,15.59,15.61,1122855.0,12.8275,12.8357,12.8111,12.8275,1122855.0
2016-09-20 15:35:00,15.61,15.62,15.6,15.62,554377.0,12.8275,12.8357,12.8193,12.8357,554377.0
2016-09-20 15:40:00,15.61,15.62,15.61,15.61,631864.0,12.8275,12.8357,12.8275,12.8275,631864.0
2016-09-20 15:45:00,15.62,15.66,15.61,15.65,2537791.0,12.8357,12.8686,12.8275,12.8604,2537791.0
2016-09-20 15:50:00,15.66,15.66,15.64,15.65,1958735.0,12.8686,12.8686,12.8522,12.8604,1958735.0
2016-09-20 15:55:00,15.66,15.66,15.59,15.59,3445939.0,12.8686,12.8686,12.8111,12.8111,3445939.0
2016-09-21 09:30:00,15.71,15.75,15.68,15.71,2900144.0,12.9097,12.9426,12.885,12.9097,2900144.0
2016-09-21 09:35:00,15.71,15.75,15.7,15.74,1622969.0,12.9097,12.9426,12.9015,12.9344,1622969.0
2016-09-21 09:40:00,15.75,15.77,15.73,15.75,1717274.0,12.9426,12.959,12.9261,12.9426,1717274.0
2016-09-21 09:45:00,15.75,15.75,15.71,15.73,998235.0,12.9426,12.9426,12.9097,12.9261,998235.0
2016-09-21 09:50:00,15.73,15.77,15.71,15.77,1089192.0,12.9261,12.959,12.9097,12.959,1089192.0
2016-09-21 09:55:00,15.77,15.77,15.74,15.75,1029170.0,12.959,12.959,12.9344,12.9426,1029170.0
2016-09-21 10:00:00,15.75,15.75,15.72,15.74,868031.0,12.9426,12.9426,12.9179,12.9344,868031.0
2016-09-21 10:05:00,15.74,15.75,15.71,15.72,1197906.0,12.9344,12.9426,12.9097,12.9179,1197906.0
2016-09-21 10:10:00,15.72,15.72,15.69,15.71,933066.0,12.9179,12.9179,12.8933,12.9097,933066.0
2016-09-21 10:15:00,15.7,15.72,15.66,15.66,1504164.0,12.9015,12.9179,12.8686,12.8686,1504164.0
2016-09-21 10:20:00,15.67,15.68,15.66,15.67,804099.0,12.8768,12.885,12.8686,12.8768,804099.0
2016-09-21 10:25:00,15.67,15.67,15.62,15.64,1527058.0,12.8768,12.8768,12.8357,12.8522,1527058.0
2016-09-21 10:30:00,15.64,15.66,15.63,15.63,1084714.0,12.8522,12.8686,12.844,12.844,1084714.0
2016-09-21 10:35:00,15.63,15.67,15.63,15.66,710151.0,12.844,12.8768,12.844,12.8686,710151.0
2016-09-21 10:40:00,15.67,15.72,15.66,15.72,1513616.0,12.8768,12.9179,12.8686,12.9179,1513616.0
2016-09-21 10:45:00,15.72,15.72,15.67,15.7,1072900.0,12.9179,12.9179,12.8768,12.9015,1072900.0
2016-09-21 10:50:00,15.7,15.7,15.67,15.69,375152.0,12.9015,12.9015,12.8768,12.8933,375152.0
2016-09-21 10:55:00,15.69,15.69,15.66,15.67,713117.0,12.8933,12.8933,12.8686,12.8768,713117.0
2016-09-21 11:00:00,15.66,15.69,15.65,15.69,944024.0,12.8686,12.8933,12.8604,12.8933,944024.0
2016-09-21 11:05:00,15.69,15.69,15.68,15.69,301157.0,12.8933,12.8933,12.885,12.8933,301157.0
2016-09-21 11:10:00,15.69,15.7,15.67,15.7,571131.0,12.8933,12.9015,12.8768,12.9015,571131.0
2016-09-21 11:15:00,15.7,15.73,15.69,15.73,946412.0,12.9015,12.9261,12.8933,12.9261,946412.0
2016-09-21 11:20:00,15.73,15.74,15.71,15.72,1012681.0,12.9261,12.9344,12.9097,12.9179,1012681.0
2016-09-21 11:25:00,15.71,15.74,15.7,15.74,567252.0,12.9097,12.9344,12.9015,12.9344,567252.0
2016-09-21 11:30:00,15.74,15.74,15.69,15.72,1111679.0,12.9344,12.9344,12.8933,12.9179,1111679.0
2016-09-21 11:35:00,15.72,15.72,15.71,15.72,301509.0,12.9179,12.9179,12.9097,12.9179,301509.0
2016-09-21 11:40:00,15.72,15.72,15.7,15.71,417170.0,12.9179,12.9179,12.9015,12.9097,417170.0
2016-09-21 11:45:00,15.71,15.73,15.7,15.73,456403.0,12.9097,12.9261,12.9015,12.9261,456403.0
2016-09-21 11:50:00,15.73,15.75,15.72,15.74,1139695.0,12.9261,12.9426,12.9179,12.9344,1139695.0
2016-09-21 11:55:00,15.74,15.75,15.73,15.75,505464.0,12.9344,12.9426,12.9261,12.9426,505464.0
2016-09-21 12:00:00,15.75,15.75,15.74,15.74,510840.0,12.9426,12.9426,12.9344,12.9344,510840.0
2016-09-21 12:05:00,15.75,15.76,15.74,15.76,622750.0,12.9426,12.9508,12.9344,12.9508,622750.0
2016-09-21 12:10:00,15.75,15.77,15.75,15.77,905659.0,12.9426,12.959,12.9426,12.959,905659.0
2016-09-21 12:15:00,15.76,15.77,15.74,15.75,1588673.0,12.9508,12.959,12.9344,12.9426,1588673.0
2016-09-21 12:20:00,15.76,15.76,15.75,15.76,382965.0,12.9508,12.9508,12.9426,12.9508,382965.0
2016-09-21 12:25:00,15.76,15.76,15.73,15.74,1314411.0,12.9508,12.9508,12.9261,12.9344,1314411.0
2016-09-21 12:30:00,15.74,15.75,15.73,15.75,528775.0,12.9344,12.9426,12.9261,12.9426,528775.0
2016-09-21 12:35:00,15.75,15.75,15.74,15.75,555066.0,12.9426,12.9426,12.9344,12.9426,555066.0
2016-09-21 12:40:00,15.74,15.75,15.71,15.72,853672.0,12.9344,12.9426,12.9097,12.9179,853672.0
2016-09-21 12:45:00,15.72,15.75,15.71,15.74,675008.0,12.9179,12.9426,12.9097,12.9344,675008.0
2016-09-21 12:50:00,15.74,15.76,15.74,15.75,445986.0,12.9344,12.9508,12.9344,12.9426,445986.0
2016-09-21 12:55:00,15.75,15.76,15.75,15.75,107791.0,12.9426,12.9508,12.9426,12.9426,107791.0
2016-09-21 13:00:00,15.75,15.78,15.75,15.78,687895.0,12.9426,12.9672,12.9426,12.9672,687895.0
2016-09-21 13:05:00,15.77,15.78,15.74,15.75,576102.0,12.959,12.9672,12.9344,12.9426,576102.0
2016-09-21 13:10:00,15.75,15.75,15.73,15.73,193833.0,12.9426,12.9426,12.9261,12.9261,193833.0
2016-09-21 13:15:00,15.73,15.74,15.72,15.74,575987.0,12.9261,12.9344,12.9179,12.9344,575987.0
2016-09-21 13:20:00,15.74,15.74,15.71,15.71,400352.0,12.9344,12.9344,12.9097,12.9097,400352.0
2016-09-21 13:25:00,15.71,15.72,15.71,15.71,212304.0,12.9097,12.9179,12.9097,12.9097,212304.0
2016-09-21 13:30:00,15.71,15.72,15.71,15.71,239782.0,12.9097,12.9179,12.9097,12.9097,239782.0
2016-09-21 13:35:00,15.71,15.73,15.71,15.72,341703.0,12.9097,12.9261,12.9097,12.9179,341703.0
2016-09-21 13:40:00,15.73,15.73,15.71,15.71,446587.0,12.9261,12.9261,12.9097,12.9097,446587.0
2016-09-21 13:45:00,15.72,15.74,15.71,15.74,602657.0,12.9179,12.9344,12.9097,12.9344,602657.0
2016-09-21 13:50:00,15.74,15.74,15.73,15.74,344624.0,12.9344,12.9344,12.9261,12.9344,344624.0
2016-09-21 13:55:00,15.74,15.78,15.73,15.76,1641167.0,12.9344,12.9672,12.9261,12.9508,1641167.0
2016-09-21 14:00:00,15.75,15.83,15.69,15.73,4705866.0,12.9426,13.0083,12.8933,12.9261,4705866.0
2016-09-21 14:05:00,15.73,15.74,15.65,15.65,1674800.0,12.9261,12.9344,12.8604,12.8604,1674800.0
2016-09-21 14:10:00,15.65,15.68,15.59,15.59,3426327.0,12.8604,12.885,12.8111,12.8111,3426327.0
2016-09-21 14:15:00,15.59,15.6,15.48,15.49,4017371.0,12.8111,12.8193,12.7207,12.7289,4017371.0
2016-09-21 14:20:00,15.48,15.59,15.39,15.55,5420865.0,12.7207,12.8111,12.6467,12.7782,5420865.0
2016-09-21 14:25:00,15.55,15.61,15.54,15.6,1938356.0,12.7782,12.8275,12.77,12.8193,1938356.0
2016-09-21 14:30:00,15.59,15.67,15.59,15.66,2512938.0,12.8111,12.8768,12.8111,12.8686,2512938.0
2016-09-21 14:35:00,15.66,15.7,15.64,15.65,2642198.0,12.8686,12.9015,12.8522,12.8604,2642198.0
2016-09-21 14:40:00,15.64,15.65,15.58,15.6,2814428.0,12.8522,12.8604,12.8029,12.8193,2814428.0
2016-09-21 14:45:00,15.6,15.65,15.59,15.63,958299.0,12.8193,12.8604,12.8111,12.844,958299.0
2016-09-21 14:50:00,15.63,15.64,15.61,15.61,537990.0,12.844,12.8522,12.8275,12.8275,537990.0
2016-09-21 14:55:00,15.62,15.67,15.61,15.63,1702612.0,12.8357,12.8768,12.8275,12.844,1702612.0
2016-09-21 15:00:00,15.63,15.63,15.59,15.61,1004886.0,12.844,12.844,12.8111,12.8275,1004886.0
2016-09-21 15:05:00,15.61,15.64,15.6,15.64,859303.0,12.8275,12.8522,12.8193,12.8522,859303.0
2016-09-21 15:10:00,15.64,15.66,15.63,15.65,1030220.0,12.8522,12.8686,12.844,12.8604,1030220.0
2016-09-21 15:15:00,15.64,15.66,15.64,15.64,408032.0,12.8522,12.8686,12.8522,12.8522,408032.0
2016-09-21 15:20:00,15.64,15.65,15.62,15.62,657106.0,12.8522,12.8604,12.8357,12.8357,657106.0
2016-09-21 15:25:00,15.62,15.63,15.61,15.61,503534.0,12.8357,12.844,12.8275,12.8275,503534.0
2016-09-21 15:30:00,15.62,15.66,15.61,15.65,932882.0,12.8357,12.8686,12.8275,12.8604,932882.0
2016-09-21 15:35:00,15.65,15.67,15.63,15.64,609278.0,12.8604,12.8768,12.844,12.8522,609278.0
2016-09-21 15:40:00,15.64,15.67,15.63,15.67,1381150.0,12.8522,12.8768,12.844,12.8768,1381150.0
2016-09-21 15:45:00,15.67,15.69,15.66,15.67,1149053.0,12.8768,12.8933,12.8686,12.8768,1149053.0
2016-09-21 15:50:00,15.67,15.68,15.64,15.64,1730989.0,12.8768,12.885,12.8522,12.8522,1730989.0
2016-09-21 15:55:00,15.64,15.65,15.63,15.64,2810719.0,12.8522,12.8604,12.844,12.8522,2810719.0
2016-09-22 09:30:00,15.69,15.71,15.61,15.61,2811293.0,12.8933,12.9097,12.8275,12.8275,2811293.0
2016-09-22 09:35:00,15.61,15.67,15.6,15.66,2005668.0,12.8275,12.8768,12.8193,12.8686,2005668.0
2016-09-22 09:40:00,15.67,15.69,15.65,15.68,1561188.0,12.8768,12.8933,12.8604,12.885,1561188.0
2016-09-22 09:45:00,15.68,15.69,15.67,15.68,1290423.0,12.885,12.8933,12.8768,12.885,1290423.0
2016-09-22 09:50:00,15.68,15.7,15.67,15.69,1056368.0,12.885,12.9015,12.8768,12.8933,1056368.0
2016-09-22 09:55:00,15.68,15.69,15.65,15.66,1334263.0,12.885,12.8933,12.8604,12.8686,1334263.0
2016-09-22 10:00:00,15.66,15.67,15.63,15.64,1251584.0,12.8686,12.8768,12.844,12.8522,1251584.0
2016-09-22 10:05:00,15.63,15.64,15.59,15.6,2807068.0,12.844,12.8522,12.8111,12.8193,2807068.0
2016-09-22 10:10:00,15.59,15.65,15.58,15.64,1988930.0,12.8111,12.8604,12.8029,12.8522,1988930.0
2016-09-22 10:15:00,15.65,15.65,15.63,15.64,479344.0,12.8604,12.8604,12.844,12.8522,479344.0
2016-09-22 10:20:00,15.64,15.65,15.61,15.63,830360.0,12.8522,12.8604,12.8275,12.844,830360.0
2016-09-22 10:25:00,15.63,15.65,15.62,15.64,799358.0,12.844,12.8604,12.8357,12.8522,799358.0
2016-09-22 10:30:00,15.64,15.68,15.63,15.68,1261289.0,12.8522,12.885,12.844,12.885,1261289.0
2016-09-22 10:35:00,15.68,15.68,15.63,15.63,1004401.0,12.885,12.885,12.844,12.844,1004401.0
2016-09-22 10:40:00,15.64,15.66,15.63,15.66,473767.0,12.8522,12.8686,12.844,12.8686,473767.0
2016-09-22 10:45:00,15.65,15.66,15.62,15.64,1183112.0,12.8604,12.8686,12.8357,12.8522,1183112.0
2016-09-22 10:50:00,15.64,15.64,15.6,15.61,1041643.0,12.8522,12.8522,12.8193,12.8275,1041643.0
2016-09-22 10:55:00,15.62,15.62,15.6,15.61,388447.0,12.8357,12.8357,12.8193,12.8275,388447.0
2016-09-22 11:00:00,15.6,15.62,15.6,15.62,597890.0,12.8193,12.8357,12.8193,12.8357,597890.0
2016-09-22 11:05:00,15.62,15.62,15.6,15.61,612538.0,12.8357,12.8357,12.8193,12.8275,612538.0
2016-09-22 11:10:00,15.61,15.61,15.58,15.58,1235692.0,12.8275,12.8275,12.8029,12.8029,1235692.0
2016-09-22 11:15:00,15.59,15.59,15.58,15.59,624197.0,12.8111,12.8111,12.8029,12.8111,624197.0
2016-09-22 11:20:00,15.59,15.59,15.58,15.59,251039.0,12.8111,12.8111,12.8029,12.8111,251039.0
2016-09-22 11:25:00,15.58,15.59,15.56,15.57,1288548.0,12.8029,12.8111,12.7864,12.7947,1288548.0
2016-09-22 11:30:00,15.57,15.58,15.55,15.56,1116267.0,12.7947,12.8029,12.7782,12.7864,1116267.0
2016-09-22 11:35:00,15.56,15.57,15.54,15.55,691746.0,12.7864,12.7947,12.77,12.7782,691746.0
2016-09-22 11:40:00,15.54,15.57,15.54,15.57,546142.0,12.77,12.7947,12.77,12.7947,546142.0
2016-09-22 11:45:00,15.57,15.58,15.54,15.55,744466.0,12.7947,12.8029,12.77,12.7782,744466.0
2016-09-22 11:50:00,15.54,15.55,15.5,15.52,1621368.0,12.77,12.7782,12.7371,12.7536,1621368.0
2016-09-22 11:55:00,15.51,15.53,15.5,15.51,985745.0,12.7454,12.7618,12.7371,12.7454,985745.0
2016-09-22 12:00:00,15.51,15.54,15.5,15.54,1221855.0,12.7454,12.77,12.7371,12.77,1221855.0
2016-09-22 12:05:00,15.54,15.54,15.51,15.52,556909.0,12.77,12.77,12.7454,12.7536,556909.0
2016-09-22 12:10:00,15.52,15.52,15.5,15.51,753835.0,12.7536,12.7536,12.7371,12.7454,753835.0
2016-09-22 12:15:00,15.5,15.51,15.5,15.5,338963.0,12.7371,12.7454,12.7371,12.7371,338963.0
2016-09-22 12:20:00,15.51,15.51,15.5,15.5,258854.0,12.7454,12.7454,12.7371,12.7371,258854.0
2016-09-22 12:25:00,15.51,15.54,15.5,15.52,660582.0,12.7454,12.77,12.7371,12.7536,660582.0
2016-09-22 12:30:00,15.53,15.54,15.52,15.54,332789.0,12.7618,12.77,12.7536,12.77,332789.0
2016-09-22 12:35:00,15.54,15.54,15.53,15.54,268618.0,12.77,12.77,12.7618,12.77,268618.0
2016-09-22 12:40:00,15.54,15.55,15.53,15.54,361263.0,12.77,12.7782,12.7618,12.77,361263.0
2016-09-22 12:45:00,15.54,15.61,15.54,15.61,2350096.0,12.77,12.8275,12.77,12.8275,2350096.0
2016-09-22 12:50:00,15.61,15.62,15.59,15.62,1710386.0,12.8275,12.8357,12.8111,12.8357,1710386.0
2016-09-22 12:55:00,15.61,15.62,15.61,15.61,356718.0,12.8275,12.8357,12.8275,12.8275,356718.0
2016-09-22 13:00:00,15.62,15.62,15.59,15.6,600922.0,12.8357,12.8357,12.8111,12.8193,600922.0
2016-09-22 13:05:00,15.6,15.61,15.59,15.61,406303.0,12.8193,12.8275,12.8111,12.8275,406303.0
2016-09-22 13:10:00,15.61,15.61,15.6,15.61,270492.0,12.8275,12.8275,12.8193,12.8275,270492.0
2016-09-22 13:15:00,15.6,15.61,15.58,15.59,582423.0,12.8193,12.8275,12.8029,12.8111,582423.0
2016-09-22 13:20:00,15.59,15.6,15.58,15.6,664741.0,12.8111,12.8193,12.8029,12.8193,664741.0
2016-09-22 13:25:00,15.6,15.61,15.59,15.61,354643.0,12.8193,12.8275,12.8111,12.8275,354643.0
2016-09-22 13:30:00,15.61,15.62,15.59,15.62,1506087.0,12.8275,12.8357,12.8111,12.8357,1506087.0
2016-09-22 13:35:00,15.62,15.62,15.59,15.6,867343.0,12.8357,12.8357,12.8111,12.8193,867343.0
2016-09-22 13:40:00,15.6,15.6,15.58,15.59,327797.0,12.8193,12.8193,12.8029,12.8111,327797.0
2016-09-22 13:45:00,15.6,15.6,15.59,15.6,247181.0,12.8193,12.8193,12.8111,12.8193,247181.0
2016-09-22 13:50:00,15.6,15.6,15.59,15.6,216490.0,12.8193,12.8193,12.8111,12.8193,216490.0
2016-09-22 13:55:00,15.6,15.6,15.59,15.6,133642.0,12.8193,12.8193,12.8111,12.8193,133642.0
2016-09-22 14:00:00,15.6,15.63,15.59,15.62,1298783.0,12.8193,12.844,12.8111,12.8357,1298783.0
2016-09-22 14:05:00,15.62,15.63,15.61,15.63,207345.0,12.8357,12.844,12.8275,12.844,207345.0
2016-09-22 14:10:00,15.63,15.63,15.59,15.59,1121461.0,12.844,12.844,12.8111,12.8111,1121461.0
2016-09-22 14:15:00,15.59,15.6,15.56,15.56,765898.0,12.8111,12.8193,12.7864,12.7864,765898.0
2016-09-22 14:20:00,15.56,15.6,15.56,15.6,427480.0,12.7864,12.8193,12.7864,12.8193,427480.0
2016-09-22 14:25:00,15.6,15.61,15.59,15.61,216362.0,12.8193,12.8275,12.8111,12.8275,216362.0
2016-09-22 14:30:00,15.6,15.62,15.6,15.62,862812.0,12.8193,12.8357,12.8193,12.8357,862812.0
2016-09-22 14:35:00,15.61,15.65,15.61,15.64,1313472.0,12.8275,12.8604,12.8275,12.8522,1313472.0
2016-09-22 14:40:00,15.64,15.64,15.63,15.63,312621.0,12.8522,12.8522,12.844,12.844,312621.0
2016-09-22 14:45:00,15.64,15.65,15.62,15.63,1605763.0,12.8522,12.8604,12.8357,12.844,1605763.0
2016-09-22 14:50:00,15.63,15.65,15.62,15.65,582058.0,12.844,12.8604,12.8357,12.8604,582058.0
2016-09-22 14:55:00,15.65,15.65,15.63,15.65,492786.0,12.8604,12.8604,12.844,12.8604,492786.0
2016-09-22 15:00:00,15.65,15.66,15.64,15.66,783685.0,12.8604,12.8686,12.8522,12.8686,783685.0
2016-09-22 15:05:00,15.66,15.66,15.62,15.63,502622.0,12.8686,12.8686,12.8357,12.844,502622.0
2016-09-22 15:10:00,15.63,15.63,15.61,15.61,633777.0,12.844,12.844,12.8275,12.8275,633777.0
2016-09-22 15:15:00,15.61,15.62,15.6,15.61,296719.0,12.8275,12.8357,12.8193,12.8275,296719.0
2016-09-22 15:20:00,15.61,15.62,15.61,15.62,234886.0,12.8275,12.8357,12.8275,12.8357,234886.0
2016-09-22 15:25:00,15.62,15.62,15.59,15.62,944164.0,12.8357,12.8357,12.8111,12.8357,944164.0
2016-09-22 15:30:00,15.61,15.64,15.61,15.61,871932.0,12.8275,12.8522,12.8275,12.8275,871932.0
2016-09-22 15:35:00,15.62,15.63,15.61,15.63,438571.0,12.8357,12.844,12.8275,12.844,438571.0
2016-09-22 15:40:00,15.62,15.63,15.61,15.61,524171.0,12.8357,12.844,12.8275,12.8275,524171.0
2016-09-22 15:45:00,15.62,15.63,15.61,15.61,818852.0,12.8357,12.844,12.8275,12.8275,818852.0
2016-09-22 15:50:00,15.62,15.62,15.61,15.62,721956.0,12.8357,12.8357,12.8275,12.8357,721956.0
2016-09-22 15:55:00,15.61,15.62,15.59,15.6,3024745.0,12.8275,12.8357,12.8111,12.8193,3024745.0
2016-09-23 09:30:00,15.53,15.6,15.5,15.59,2991194.0,12.7618,12.8193,12.7371,12.8111,2991194.0
2016-09-23 09:35:00,15.58,15.61,15.56,15.6,1232263.0,12.8029,12.8275,12.7864,12.8193,1232263.0
2016-09-23 09:40:00,15.61,15.64,15.58,15.59,1873104.0,12.8275,12.8522,12.8029,12.8111,1873104.0
2016-09-23 09:45:00,15.59,15.59,15.54,15.56,1076006.0,12.8111,12.8111,12.77,12.7864,1076006.0
2016-09-23 09:50:00,15.57,15.59,15.56,15.58,594571.0,12.7947,12.8111,12.7864,12.8029,594571.0
2016-09-23 09:55:00,15.58,15.63,15.57,15.61,910018.0,12.8029,12.844,12.7947,12.8275,910018.0
2016-09-23 10:00:00,15.61,15.63,15.6,15.62,915433.0,12.8275,12.844,12.8193,12.8357,915433.0
2016-09-23 10:05:00,15.62,15.65,15.6,15.64,883511.0,12.8357,12.8604,12.8193,12.8522,883511.0
2016-09-23 10:10:00,15.64,15.65,15.61,15.65,726932.0,12.8522,12.8604,12.8275,12.8604,726932.0
2016-09-23 10:15:00,15.65,15.67,15.63,15.64,1474409.0,12.8604,12.8768,12.844,12.8522,1474409.0
2016-09-23 10:20:00,15.64,15.64,15.59,15.64,1062084.0,12.8522,12.8522,12.8111,12.8522,1062084.0
2016-09-23 10:25:00,15.64,15.64,15.62,15.63,453437.0,12.8522,12.8522,12.8357,12.844,453437.0
2016-09-23 10:30:00,15.63,15.64,15.6,15.6,829804.0,12.844,12.8522,12.8193,12.8193,829804.0
2016-09-23 10:35:00,15.6,15.61,15.59,15.6,399745.0,12.8193,12.8275,12.8111,12.8193,399745.0
2016-09-23 10:40:00,15.6,15.61,15.58,15.61,674419.0,12.8193,12.8275,12.8029,12.8275,674419.0
2016-09-23 10:45:00,15.61,15.63,15.6,15.62,584527.0,12.8275,12.844,12.8193,12.8357,584527.0
2016-09-23 10:50:00,15.62,15.62,15.59,15.59,545916.0,12.8357,12.8357,12.8111,12.8111,545916.0
2016-09-23 10:55:00,15.59,15.6,15.57,15.59,798760.0,12.8111,12.8193,12.7947,12.8111,798760.0
2016-09-23 11:00:00,15.58,15.6,15.58,15.6,343778.0,12.8029,12.8193,12.8029,12.8193,343778.0
2016-09-23 11:05:00,15.59,15.63,15.59,15.63,539791.0,12.8111,12.844,12.8111,12.844,539791.0
2016-09-23 11:10:00,15.63,15.63,15.61,15.62,657238.0,12.844,12.844,12.8275,12.8357,657238.0
2016-09-23 11:15:00,15.62,15.63,15.61,15.61,346567.0,12.8357,12.844,12.8275,12.8275,346567.0
2016-09-23 11:20:00,15.61,15.62,15.59,15.6,431778.0,12.8275,12.8357,12.8111,12.8193,431778.0
2016-09-23 11:25:00,15.6,15.61,15.6,15.6,112428.0,12.8193,12.8275,12.8193,12.8193,112428.0
2016-09-23 11:30:00,15.61,15.63,15.6,15.63,379916.0,12.8275,12.844,12.8193,12.844,379916.0
2016-09-23 11:35:00,15.63,15.64,15.62,15.63,355632.0,12.844,12.8522,12.8357,12.844,355632.0
2016-09-23 11:40:00,15.64,15.64,15.63,15.64,334520.0,12.8522,12.8522,12.844,12.8522,334520.0
2016-09-23 11:45:00,15.64,15.65,15.61,15.61,612930.0,12.8522,12.8604,12.8275,12.8275,612930.0
2016-09-23 11:50:00,15.61,15.62,15.58,15.59,676313.0,12.8275,12.8357,12.8029,12.8111,676313.0
2016-09-23 11:55:00,15.59,15.6,15.57,15.58,575834.0,12.8111,12.8193,12.7947,12.8029,575834.0
2016-09-23 12:00:00,15.58,15.58,15.55,15.56,508081.0,12.8029,12.8029,12.7782,12.7864,508081.0
2016-09-23 12:05:00,15.56,15.56,15.53,15.53,586481.0,12.7864,12.7864,12.7618,12.7618,586481.0
2016-09-23 12:10:00,15.53,15.55,15.53,15.54,505385.0,12.7618,12.7782,12.7618,12.77,505385.0
2016-09-23 12:15:00,15.54,15.55,15.53,15.53,485033.0,12.77,12.7782,12.7618,12.7618,485033.0
2016-09-23 12:20:00,15.53,15.54,15.53,15.54,208529.0,12.7618,12.77,12.7618,12.77,208529.0
2016-09-23 12:25:00,15.54,15.56,15.53,15.56,448819.0,12.77,12.7864,12.7618,12.7864,448819.0
2016-09-23 12:30:00,15.56,15.56,15.55,15.55,228514.0,12.7864,12.7864,12.7782,12.7782,228514.0
2016-09-23 12:35:00,15.55,15.56,15.54,15.54,513012.0,12.7782,12.7864,12.77,12.77,513012.0
2016-09-23 12:40:00,15.54,15.55,15.53,15.54,358673.0,12.77,12.7782,12.7618,12.77,358673.0
2016-09-23 12:45:00,15.54,15.54,15.52,15.52,510168.0,12.77,12.77,12.7536,12.7536,510168.0
2016-09-23 12:50:00,15.53,15.54,15.52,15.53,398322.0,12.7618,12.77,12.7536,12.7618,398322.0
2016-09-23 12:55:00,15.54,15.54,15.51,15.52,776787.0,12.77,12.77,12.7454,12.7536,776787.0
2016-09-23 13:00:00,15.53,15.53,15.52,15.52,197401.0,12.7618,12.7618,12.7536,12.7536,197401.0
2016-09-23 13:05:00,15.53,15.53,15.51,15.52,324766.0,12.7618,12.7618,12.7454,12.7536,324766.0
2016-09-23 13:10:00,15.52,15.52,15.51,15.52,237879.0,12.7536,12.7536,12.7454,12.7536,237879.0
2016-09-23 13:15:00,15.52,15.52,15.51,15.52,238842.0,12.7536,12.7536,12.7454,12.7536,238842.0
2016-09-23 13:20:00,15.52,15.54,15.51,15.54,409488.0,12.7536,12.77,12.7454,12.77,409488.0
2016-09-23 13:25:00,15.54,15.55,15.53,15.54,441878.0,12.77,12.7782,12.7618,12.77,441878.0
2016-09-23 13:30:00,15.53,15.54,15.53,15.54,80090.0,12.7618,12.77,12.7618,12.77,80090.0
2016-09-23 13:35:00,15.54,15.54,15.53,15.54,135609.0,12.77,12.77,12.7618,12.77,135609.0
2016-09-23 13:40:00,15.54,15.54,15.51,15.51,418039.0,12.77,12.77,12.7454,12.7454,418039.0
2016-09-23 13:45:00,15.51,15.52,15.51,15.52,141512.0,12.7454,12.7536,12.7454,12.7536,141512.0
2016-09-23 13:50:00,15.52,15.53,15.51,15.53,919584.0,12.7536,12.7618,12.7454,12.7618,919584.0
2016-09-23 13:55:00,15.52,15.53,15.51,15.51,454387.0,12.7536,12.7618,12.7454,12.7454,454387.0
2016-09-23 14:00:00,15.52,15.53,15.51,15.52,535272.0,12.7536,12.7618,12.7454,12.7536,535272.0
2016-09-23 14:05:00,15.52,15.54,15.51,15.54,470932.0,12.7536,12.77,12.7454,12.77,470932.0
2016-09-23 14:10:00,15.54,15.54,15.52,15.54,373224.0,12.77,12.77,12.7536,12.77,373224.0
2016-09-23 14:15:00,15.54,15.54,15.53,15.54,90831.0,12.77,12.77,12.7618,12.77,90831.0
2016-09-23 14:20:00,15.54,15.55,15.53,15.55,471659.0,12.77,12.7782,12.7618,12.7782,471659.0
2016-09-23 14:25:00,15.54,15.55,15.54,15.54,353691.0,12.77,12.7782,12.77,12.77,353691.0
2016-09-23 14:30:00,15.54,15.55,15.53,15.54,153221.0,12.77,12.7782,12.7618,12.77,153221.0
2016-09-23 14:35:00,15.55,15.55,15.54,15.54,253119.0,12.7782,12.7782,12.77,12.77,253119.0
2016-09-23 14:40:00,15.54,15.55,15.54,15.54,520171.0,12.77,12.7782,12.77,12.77,520171.0
2016-09-23 14:45:00,15.54,15.55,15.54,15.54,299774.0,12.77,12.7782,12.77,12.77,299774.0
2016-09-23 14:50:00,15.54,15.56,15.54,15.55,475817.0,12.77,12.7864,12.77,12.7782,475817.0
2016-09-23 14:55:00,15.56,15.56,15.54,15.54,444915.0,12.7864,12.7864,12.77,12.77,444915.0
2016-09-23 15:00:00,15.54,15.55,15.53,15.54,289341.0,12.77,12.7782,12.7618,12.77,289341.0
2016-09-23 15:05:00,15.54,15.55,15.53,15.53,682226.0,12.77,12.7782,12.7618,12.7618,682226.0
2016-09-23 15:10:00,15.54,15.54,15.53,15.53,402295.0,12.77,12.77,12.7618,12.7618,402295.0
2016-09-23 15:15:00,15.53,15.54,15.52,15.53,252023.0,12.7618,12.77,12.7536,12.7618,252023.0
2016-09-23 15:20:00,15.52,15.53,15.51,15.53,902576.0,12.7536,12.7618,12.7454,12.7618,902576.0
2016-09-23 15:25:00,15.52,15.54,15.52,15.54,427551.0,12.7536,12.77,12.7536,12.77,427551.0
2016-09-23 15:30:00,15.54,15.55,15.53,15.54,690101.0,12.77,12.7782,12.7618,12.77,690101.0
2016-09-23 15:35:00,15.54,15.55,15.52,15.52,723802.0,12.77,12.7782,12.7536,12.7536,723802.0
2016-09-23 15:40:00,15.53,15.53,15.51,15.52,713292.0,12.7618,12.7618,12.7454,12.7536,713292.0
2016-09-23 15:45:00,15.53,15.53,15.52,15.53,439281.0,12.7618,12.7618,12.7536,12.7618,439281.0
2016-09-23 15:50:00,15.53,15.54,15.52,15.54,1221800.0,12.7618,12.77,12.7536,12.77,1221800.0
2016-09-23 15:55:00,15.54,15.54,15.52,15.53,2608561.0,12.77,12.77,12.7536,12.7618,2608561.0
2016-09-26 09:30:00,15.4,15.44,15.39,15.43,3435894.0,12.655,12.6878,12.6467,12.6796,3435894.0
2016-09-26 09:35:00,15.42,15.43,15.32,15.35,2894321.0,12.6714,12.6796,12.5892,12.6139,2894321.0
2016-09-26 09:40:00,15.34,15.38,15.33,15.33,1324067.0,12.6057,12.6385,12.5974,12.5974,1324067.0
2016-09-26 09:45:00,15.33,15.34,15.3,15.31,2258007.0,12.5974,12.6057,12.5728,12.581,2258007.0
2016-09-26 09:50:00,15.31,15.35,15.3,15.33,1477602.0,12.581,12.6139,12.5728,12.5974,1477602.0
2016-09-26 09:55:00,15.34,15.36,15.33,15.34,558146.0,12.6057,12.6221,12.5974,12.6057,558146.0
2016-09-26 10:00:00,15.34,15.36,15.31,15.34,1002882.0,12.6057,12.6221,12.581,12.6057,1002882.0
2016-09-26 10:05:00,15.35,15.38,15.34,15.34,1010553.0,12.6139,12.6385,12.6057,12.6057,1010553.0
2016-09-26 10:10:00,15.34,15.4,15.34,15.39,1315457.0,12.6057,12.655,12.6057,12.6467,1315457.0
2016-09-26 10:15:00,15.39,15.4,15.37,15.39,612116.0,12.6467,12.655,12.6303,12.6467,612116.0
2016-09-26 10:20:00,15.39,15.4,15.36,15.38,529729.0,12.6467,12.655,12.6221,12.6385,529729.0
2016-09-26 10:25:00,15.38,15.39,15.36,15.36,594750.0,12.6385,12.6467,12.6221,12.6221,594750.0
2016-09-26 10:30:00,15.36,15.4,15.36,15.4,375244.0,12.6221,12.655,12.6221,12.655,375244.0
2016-09-26 10:35:00,15.4,15.41,15.35,15.36,1281559.0,12.655,12.6632,12.6139,12.6221,1281559.0
2016-09-26 10:40:00,15.36,15.39,15.35,15.37,880161.0,12.6221,12.6467,12.6139,12.6303,880161.0
2016-09-26 10:45:00,15.37,15.37,15.34,15.36,487263.0,12.6303,12.6303,12.6057,12.6221,487263.0
2016-09-26 10:50:00,15.36,15.39,15.35,15.39,673470.0,12.6221,12.6467,12.6139,12.6467,673470.0
2016-09-26 10:55:00,15.39,15.4,15.37,15.38,371610.0,12.6467,12.655,12.6303,12.6385,371610.0
2016-09-26 11:00:00,15.38,15.39,15.36,15.37,812127.0,12.6385,12.6467,12.6221,12.6303,812127.0
2016-09-26 11:05:00,15.37,15.4,15.36,15.4,497402.0,12.6303,12.655,12.6221,12.655,497402.0
2016-09-26 11:10:00,15.4,15.43,15.37,15.38,1370078.0,12.655,12.6796,12.6303,12.6385,1370078.0
2016-09-26 11:15:00,15.38,15.4,15.37,15.4,960923.0,12.6385,12.655,12.6303,12.655,960923.0
2016-09-26 11:20:00,15.4,15.41,15.37,15.37,630220.0,12.655,12.6632,12.6303,12.6303,630220.0
2016-09-26 11:25:00,15.37,15.38,15.34,15.35,748343.0,12.6303,12.6385,12.6057,12.6139,748343.0
2016-09-26 11:30:00,15.35,15.35,15.32,15.35,1223854.0,12.6139,12.6139,12.5892,12.6139,1223854.0
2016-09-26 11:35:00,15.35,15.36,15.34,15.35,804377.0,12.6139,12.6221,12.6057,12.6139,804377.0
2016-09-26 11:40:00,15.34,15.35,15.32,15.32,704760.0,12.6057,12.6139,12.5892,12.5892,704760.0
2016-09-26 11:45:00,15.32,15.33,15.3,15.31,1029723.0,12.5892,12.5974,12.5728,12.581,1029723.0
2016-09-26 11:50:00,15.31,15.32,15.28,15.29,1231162.0,12.581,12.5892,12.5563,12.5646,1231162.0
2016-09-26 11:55:00,15.29,15.3,15.27,15.29,1199098.0,12.5646,12.5728,12.5481,12.5646,1199098.0
2016-09-26 12:00:00,15.29,15.31,15.28,15.28,753445.0,12.5646,12.581,12.5563,12.5563,753445.0
2016-09-26 12:05:00,15.29,15.31,15.28,15.29,489234.0,12.5646,12.581,12.5563,12.5646,489234.0
2016-09-26 12:10:00,15.28,15.3,15.28,15.3,364700.0,12.5563,12.5728,12.5563,12.5728,364700.0
2016-09-26 12:15:00,15.29,15.3,15.28,15.28,309905.0,12.5646,12.5728,12.5563,12.5563,309905.0
2016-09-26 12:20:00,15.28,15.29,15.26,15.28,717688.0,12.5563,12.5646,12.5399,12.5563,717688.0
2016-09-26 12:25:00,15.27,15.28,15.26,15.26,308858.0,12.5481,12.5563,12.5399,12.5399,308858.0
2016-09-26 12:30:00,15.26,15.27,15.23,15.26,1396250.0,12.5399,12.5481,12.5153,12.5399,1396250.0
2016-09-26 12:35:00,15.26,15.26,15.23,15.24,366798.0,12.5399,12.5399,12.5153,12.5235,366798.0
2016-09-26 12:40:00,15.24,15.24,15.2,15.2,1019524.0,12.5235,12.5235,12.4906,12.4906,1019524.0
2016-09-26 12:45:00,15.21,15.22,15.19,15.19,1694883.0,12.4988,12.507,12.4824,12.4824,1694883.0
2016-09-26 12:50:00,15.2,15.22,15.19,15.21,687083.0,12.4906,12.507,12.4824,12.4988,687083.0
2016-09-26 12:55:00,15.2,15.22,15.18,15.19,1141033.0,12.4906,12.507,12.4742,12.4824,1141033.0
2016-09-26 13:00:00,15.18,15.19,15.16,15.17,1249133.0,12.4742,12.4824,12.4577,12.466,1249133.0
2016-09-26 13:05:00,15.17,15.17,15.12,15.12,2690986.0,12.466,12.466,12.4249,12.4249,2690986.0
2016-09-26 13:10:00,15.12,15.15,15.11,15.14,2190273.0,12.4249,12.4495,12.4167,12.4413,2190273.0
2016-09-26 13:15:00,15.15,15.15,15.11,15.11,504248.0,12.4495,12.4495,12.4167,12.4167,504248.0
2016-09-26 13:20:00,15.12,15.13,15.1,15.1,1238602.0,12.4249,12.4331,12.4084,12.4084,1238602.0
2016-09-26 13:25:00,15.11,15.11,15.09,15.1,772620.0,12.4167,12.4167,12.4002,12.4084,772620.0
2016-09-26 13:30:00,15.09,15.1,15.05,15.09,1369438.0,12.4002,12.4084,12.3673,12.4002,1369438.0
2016-09-26 13:35:00,15.09,15.1,15.06,15.08,915467.0,12.4002,12.4084,12.3756,12.392,915467.0
2016-09-26 13:40:00,15.08,15.09,15.07,15.09,1215582.0,12.392,12.4002,12.3838,12.4002,1215582.0
2016-09-26 13:45:00,15.09,15.09,15.08,15.09,334601.0,12.4002,12.4002,12.392,12.4002,334601.0
2016-09-26 13:50:00,15.09,15.1,15.07,15.08,925167.0,12.4002,12.4084,12.3838,12.392,925167.0
2016-09-26 13:55:00,15.08,15.09,15.07,15.09,846352.0,12.392,12.4002,12.3838,12.4002,846352.0
2016-09-26 14:00:00,15.09,15.1,15.07,15.08,1233825.0,12.4002,12.4084,12.3838,12.392,1233825.0
2016-09-26 14:05:00,15.08,15.09,15.07,15.08,899860.0,12.392,12.4002,12.3838,12.392,899860.0
2016-09-26 14:10:00,15.09,15.09,15.07,15.08,1186887.0,12.4002,12.4002,12.3838,12.392,1186887.0
2016-09-26 14:15:00,15.08,15.1,15.07,15.1,1283525.0,12.392,12.4084,12.3838,12.4084,1283525.0
2016-09-26 14:20:00,15.1,15.1,15.08,15.09,537341.0,12.4084,12.4084,12.392,12.4002,537341.0
2016-09-26 14:25:00,15.09,15.09,15.04,15.04,1445234.0,12.4002,12.4002,12.3591,12.3591,1445234.0
2016-09-26 14:30:00,15.04,15.07,15.04,15.06,1046712.0,12.3591,12.3838,12.3591,12.3756,1046712.0
2016-09-26 14:35:00,15.06,15.06,15.03,15.04,615697.0,12.3756,12.3756,12.3509,12.3591,615697.0
2016-09-26 14:40:00,15.04,15.04,15.02,15.04,1204416.0,12.3591,12.3591,12.3427,12.3591,1204416.0
2016-09-26 14:45:00,15.04,15.05,15.02,15.04,1006431.0,12.3591,12.3673,12.3427,12.3591,1006431.0
2016-09-26 14:50:00,15.05,15.05,15.02,15.03,786135.0,12.3673,12.3673,12.3427,12.3509,786135.0
2016-09-26 14:55:00,15.04,15.05,15.02,15.04,741713.0,12.3591,12.3673,12.3427,12.3591,741713.0
2016-09-26 15:00:00,15.05,15.05,15.03,15.03,534496.0,12.3673,12.3673,12.3509,12.3509,534496.0
2016-09-26 15:05:00,15.04,15.08,15.03,15.06,1157942.0,12.3591,12.392,12.3509,12.3756,1157942.0
2016-09-26 15:10:00,15.07,15.07,15.04,15.05,952210.0,12.3838,12.3838,12.3591,12.3673,952210.0
2016-09-26 15:15:00,15.05,15.06,15.04,15.04,901364.0,12.3673,12.3756,12.3591,12.3591,901364.0
2016-09-26 15:20:00,15.04,15.07,15.04,15.07,780569.0,12.3591,12.3838,12.3591,12.3838,780569.0
2016-09-26 15:25:00,15.07,15.1,15.06,15.09,1294832.0,12.3838,12.4084,12.3756,12.4002,1294832.0
2016-09-26 15:30:00,15.09,15.13,15.08,15.12,2541375.0,12.4002,12.4331,12.392,12.4249,2541375.0
2016-09-26 15:35:00,15.12,15.12,15.08,15.1,1389072.0,12.4249,12.4249,12.392,12.4084,1389072.0
2016-09-26 15:40:00,15.1,15.1,15.08,15.08,1307267.0,12.4084,12.4084,12.392,12.392,1307267.0
2016-09-26 15:45:00,15.08,15.09,15.07,15.07,1208988.0,12.392,12.4002,12.3838,12.3838,1208988.0
2016-09-26 15:50:00,15.08,15.09,15.07,15.07,3011896.0,12.392,12.4002,12.3838,12.3838,3011896.0
2016-09-26 15:55:00,15.07,15.09,15.07,15.09,4306106.0,12.3838,12.4002,12.3838,12.4002,4306106.0
2016-09-27 09:30:00,15.01,15.02,14.81,14.94,6199372.0,12.3345,12.3427,12.1701,12.277,6199372.0
2016-09-27 09:35:00,14.95,15.05,14.94,15.02,2605929.0,12.2852,12.3673,12.277,12.3427,2605929.0
2016-09-27 09:40:00,15.02,15.08,15.01,15.05,1947324.0,12.3427,12.392,12.3345,12.3673,1947324.0
2016-09-27 09:45:00,15.04,15.09,15.02,15.09,1718008.0,12.3591,12.4002,12.3427,12.4002,1718008.0
2016-09-27 09:50:00,15.08,15.14,15.07,15.12,2016740.0,12.392,12.4413,12.3838,12.4249,2016740.0
2016-09-27 09:55:00,15.12,15.17,15.11,15.17,874883.0,12.4249,12.466,12.4167,12.466,874883.0
2016-09-27 10:00:00,15.17,15.24,15.17,15.2,2221189.0,12.466,12.5235,12.466,12.4906,2221189.0
2016-09-27 10:05:00,15.2,15.21,15.18,15.18,1155248.0,12.4906,12.4988,12.4742,12.4742,1155248.0
2016-09-27 10:10:00,15.19,15.19,15.14,15.18,1127268.0,12.4824,12.4824,12.4413,12.4742,1127268.0
2016-09-27 10:15:00,15.18,15.19,15.15,15.16,852356.0,12.4742,12.4824,12.4495,12.4577,852356.0
2016-09-27 10:20:00,15.16,15.16,15.13,15.16,552953.0,12.4577,12.4577,12.4331,12.4577,552953.0
2016-09-27 10:25:00,15.16,15.18,15.14,15.15,492918.0,12.4577,12.4742,12.4413,12.4495,492918.0
2016-09-27 10:30:00,15.15,15.18,15.14,15.14,977008.0,12.4495,12.4742,12.4413,12.4413,977008.0
2016-09-27 10:35:00,15.14,15.15,15.11,15.14,626814.0,12.4413,12.4495,12.4167,12.4413,626814.0
2016-09-27 10:40:00,15.13,15.16,15.12,15.15,509148.0,12.4331,12.4577,12.4249,12.4495,509148.0
2016-09-27 10:45:00,15.15,15.17,15.13,15.16,889981.0,12.4495,12.466,12.4331,12.4577,889981.0
2016-09-27 10:50:00,15.16,15.17,15.13,15.14,332842.0,12.4577,12.466,12.4331,12.4413,332842.0
2016-09-27 10:55:00,15.13,15.15,15.09,15.12,949932.0,12.4331,12.4495,12.4002,12.4249,949932.0
2016-09-27 11:00:00,15.12,15.15,15.11,15.13,739838.0,12.4249,12.4495,12.4167,12.4331,739838.0
2016-09-27 11:05:00,15.13,15.16,15.12,15.14,692019.0,12.4331,12.4577,12.4249,12.4413,692019.0
2016-09-27 11:10:00,15.15,15.16,15.14,15.16,280491.0,12.4495,12.4577,12.4413,12.4577,280491.0
2016-09-27 11:15:00,15.15,15.17,15.13,15.16,763791.0,12.4495,12.466,12.4331,12.4577,763791.0
2016-09-27 11:20:00,15.16,15.19,15.15,15.19,937711.0,12.4577,12.4824,12.4495,12.4824,937711.0
2016-09-27 11:25:00,15.19,15.23,15.17,15.21,1483868.0,12.4824,12.5153,12.466,12.4988,1483868.0
2016-09-27 11:30:00,15.22,15.23,15.2,15.23,794949.0,12.507,12.5153,12.4906,12.5153,794949.0
2016-09-27 11:35:00,15.23,15.24,15.2,15.23,763243.0,12.5153,12.5235,12.4906,12.5153,763243.0
2016-09-27 11:40:00,15.24,15.24,15.2,15.21,437481.0,12.5235,12.5235,12.4906,12.4988,437481.0
2016-09-27 11:45:00,15.22,15.24,15.19,15.22,949492.0,12.507,12.5235,12.4824,12.507,949492.0
2016-09-27 11:50:00,15.23,15.23,15.2,15.21,634051.0,12.5153,12.5153,12.4906,12.4988,634051.0
2016-09-27 11:55:00,15.21,15.23,15.2,15.22,984255.0,12.4988,12.5153,12.4906,12.507,984255.0
2016-09-27 12:00:00,15.22,15.23,15.19,15.22,826540.0,12.507,12.5153,12.4824,12.507,826540.0
2016-09-27 12:05:00,15.22,15.22,15.19,15.19,381157.0,12.507,12.507,12.4824,12.4824,381157.0
2016-09-27 12:10:00,15.2,15.2,15.16,15.17,607406.0,12.4906,12.4906,12.4577,12.466,607406.0
2016-09-27 12:15:00,15.17,15.2,15.16,15.2,519265.0,12.466,12.4906,12.4577,12.4906,519265.0
2016-09-27 12:20:00,15.2,15.23,15.19,15.22,1201544.0,12.4906,12.5153,12.4824,12.507,1201544.0
2016-09-27 12:25:00,15.22,15.24,15.21,15.23,632305.0,12.507,12.5235,12.4988,12.5153,632305.0
2016-09-27 12:30:00,15.23,15.23,15.2,15.21,483670.0,12.5153,12.5153,12.4906,12.4988,483670.0
2016-09-27 12:35:00,15.21,15.22,15.19,15.21,510944.0,12.4988,12.507,12.4824,12.4988,510944.0
2016-09-27 12:40:00,15.21,15.21,15.17,15.18,1313613.0,12.4988,12.4988,12.466,12.4742,1313613.0
2016-09-27 12:45:00,15.18,15.19,15.17,15.17,1205697.0,12.4742,12.4824,12.466,12.466,1205697.0
2016-09-27 12:50:00,15.18,15.2,15.17,15.19,877794.0,12.4742,12.4906,12.466,12.4824,877794.0
2016-09-27 12:55:00,15.18,15.21,15.17,15.21,759818.0,12.4742,12.4988,12.466,12.4988,759818.0
2016-09-27 13:00:00,15.21,15.21,15.19,15.21,697370.0,12.4988,12.4988,12.4824,12.4988,697370.0
2016-09-27 13:05:00,15.21,15.23,15.2,15.23,577625.0,12.4988,12.5153,12.4906,12.5153,577625.0
2016-09-27 13:10:00,15.23,15.24,15.22,15.22,590628.0,12.5153,12.5235,12.507,12.507,590628.0
2016-09-27 13:15:00,15.23,15.24,15.22,15.24,382383.0,12.5153,12.5235,12.507,12.5235,382383.0
2016-09-27 13:20:00,15.24,15.24,15.22,15.24,539913.0,12.5235,12.5235,12.507,12.5235,539913.0
2016-09-27 13:25:00,15.24,15.24,15.23,15.24,231485.0,12.5235,12.5235,12.5153,12.5235,231485.0
2016-09-27 13:30:00,15.24,15.26,15.23,15.26,595703.0,12.5235,12.5399,12.5153,12.5399,595703.0
2016-09-27 13:35:00,15.26,15.26,15.22,15.24,657321.0,12.5399,12.5399,12.507,12.5235,657321.0
2016-09-27 13:40:00,15.24,15.25,15.23,15.25,284284.0,12.5235,12.5317,12.5153,12.5317,284284.0
2016-09-27 13:45:00,15.25,15.25,15.23,15.23,437885.0,12.5317,12.5317,12.5153,12.5153,437885.0
2016-09-27 13:50:00,15.24,15.25,15.23,15.25,381736.0,12.5235,12.5317,12.5153,12.5317,381736.0
2016-09-27 13:55:00,15.25,15.25,15.22,15.24,596942.0,12.5317,12.5317,12.507,12.5235,596942.0
2016-09-27 14:00:00,15.24,15.28,15.23,15.27,945570.0,12.5235,12.5563,12.5153,12.5481,945570.0
2016-09-27 14:05:00,15.27,15.27,15.25,15.25,422769.0,12.5481,12.5481,12.5317,12.5317,422769.0
2016-09-27 14:10:00,15.26,15.29,15.25,15.29,941010.0,12.5399,12.5646,12.5317,12.5646,941010.0
2016-09-27 14:15:00,15.29,15.31,15.28,15.31,1553340.0,12.5646,12.581,12.5563,12.581,1553340.0
2016-09-27 14:20:00,15.31,15.32,15.3,15.31,633637.0,12.581,12.5892,12.5728,12.581,633637.0
2016-09-27 14:25:00,15.31,15.32,15.3,15.3,739236.0,12.581,12.5892,12.5728,12.5728,739236.0
2016-09-27 14:30:00,15.31,15.32,15.3,15.3,505524.0,12.581,12.5892,12.5728,12.5728,505524.0
2016-09-27 14:35:00,15.31,15.32,15.3,15.31,459642.0,12.581,12.5892,12.5728,12.581,459642.0
2016-09-27 14:40:00,15.31,15.31,15.27,15.28,1717274.0,12.581,12.581,12.5481,12.5563,1717274.0
2016-09-27 14:45:00,15.29,15.3,15.28,15.29,263339.0,12.5646,12.5728,12.5563,12.5646,263339.0
2016-09-27 14:50:00,15.29,15.31,15.28,15.29,508447.0,12.5646,12.581,12.5563,12.5646,508447.0
2016-09-27 14:55:00,15.3,15.31,15.29,15.29,452595.0,12.5728,12.581,12.5646,12.5646,452595.0
2016-09-27 15:00:00,15.3,15.32,15.29,15.32,663717.0,12.5728,12.5892,12.5646,12.5892,663717.0
2016-09-27 15:05:00,15.32,15.34,15.31,15.34,507834.0,12.5892,12.6057,12.581,12.6057,507834.0
2016-09-27 15:10:00,15.34,15.34,15.3,15.3,1059110.0,12.6057,12.6057,12.5728,12.5728,1059110.0
2016-09-27 15:15:00,15.31,15.31,15.29,15.31,489316.0,12.581,12.581,12.5646,12.581,489316.0
2016-09-27 15:20:00,15.31,15.31,15.28,15.28,837204.0,12.581,12.581,12.5563,12.5563,837204.0
2016-09-27 15:25:00,15.29,15.29,15.28,15.29,432137.0,12.5646,12.5646,12.5563,12.5646,432137.0
2016-09-27 15:30:00,15.29,15.29,15.27,15.29,923422.0,12.5646,12.5646,12.5481,12.5646,923422.0
2016-09-27 15:35:00,15.29,15.3,15.28,15.29,798295.0,12.5646,12.5728,12.5563,12.5646,798295.0
2016-09-27 15:40:00,15.3,15.3,15.29,15.29,764436.0,12.5728,12.5728,12.5646,12.5646,764436.0
2016-09-27 15:45:00,15.29,15.3,15.29,15.29,692464.0,12.5646,12.5728,12.5646,12.5646,692464.0
2016-09-27 15:50:00,15.29,15.3,15.28,15.3,1876082.0,12.5646,12.5728,12.5563,12.5728,1876082.0
2016-09-27 15:55:00,15.29,15.3,15.29,15.29,2254551.0,12.5646,12.5728,12.5646,12.5646,2254551.0
2016-09-28 09:30:00,15.36,15.39,15.34,15.36,2038827.0,12.6221,12.6467,12.6057,12.6221,2038827.0
2016-09-28 09:35:00,15.36,15.37,15.33,15.34,1319336.0,12.6221,12.6303,12.5974,12.6057,1319336.0
2016-09-28 09:40:00,15.33,15.36,15.32,15.33,711235.0,12.5974,12.6221,12.5892,12.5974,711235.0
2016-09-28 09:45:00,15.33,15.35,15.3,15.31,942764.0,12.5974,12.6139,12.5728,12.581,942764.0
2016-09-28 09:50:00,15.31,15.32,15.29,15.29,560163.0,12.581,12.5892,12.5646,12.5646,560163.0
2016-09-28 09:55:00,15.29,15.35,15.29,15.35,1256021.0,12.5646,12.6139,12.5646,12.6139,1256021.0
2016-09-28 10:00:00,15.34,15.36,15.33,15.34,1105848.0,12.6057,12.6221,12.5974,12.6057,1105848.0
2016-09-28 10:05:00,15.34,15.35,15.32,15.32,487548.0,12.6057,12.6139,12.5892,12.5892,487548.0
2016-09-28 10:10:00,15.32,15.33,15.3,15.31,948638.0,12.5892,12.5974,12.5728,12.581,948638.0
2016-09-28 10:15:00,15.32,15.32,15.29,15.29,715390.0,12.5892,12.5892,12.5646,12.5646,715390.0
2016-09-28 10:20:00,15.29,15.3,15.23,15.26,1145631.0,12.5646,12.5728,12.5153,12.5399,1145631.0
2016-09-28 10:25:00,15.26,15.27,15.23,15.27,623885.0,12.5399,12.5481,12.5153,12.5481,623885.0
2016-09-28 10:30:00,15.27,15.3,15.26,15.27,1138597.0,12.5481,12.5728,12.5399,12.5481,1138597.0
2016-09-28 10:35:00,15.27,15.28,15.23,15.23,509684.0,12.5481,12.5563,12.5153,12.5153,509684.0
2016-09-28 10:40:00,15.23,15.29,15.22,15.27,1448106.0,12.5153,12.5646,12.507,12.5481,1448106.0
2016-09-28 10:45:00,15.27,15.28,15.22,15.23,941311.0,12.5481,12.5563,12.507,12.5153,941311.0
2016-09-28 10:50:00,15.23,15.24,15.2,15.21,1369935.0,12.5153,12.5235,12.4906,12.4988,1369935.0
2016-09-28 10:55:00,15.21,15.24,15.2,15.21,870560.0,12.4988,12.5235,12.4906,12.4988,870560.0
2016-09-28 11:00:00,15.2,15.21,15.17,15.18,612832.0,12.4906,12.4988,12.466,12.4742,612832.0
2016-09-28 11:05:00,15.18,15.18,15.17,15.18,329461.0,12.4742,12.4742,12.466,12.4742,329461.0
2016-09-28 11:10:00,15.17,15.18,15.15,15.16,851666.0,12.466,12.4742,12.4495,12.4577,851666.0
2016-09-28 11:15:00,15.16,15.2,15.16,15.2,415945.0,12.4577,12.4906,12.4577,12.4906,415945.0
2016-09-28 11:20:00,15.2,15.2,15.18,15.19,695715.0,12.4906,12.4906,12.4742,12.4824,695715.0
2016-09-28 11:25:00,15.2,15.2,15.17,15.19,422333.0,12.4906,12.4906,12.466,12.4824,422333.0
2016-09-28 11:30:00,15.19,15.19,15.16,15.16,373629.0,12.4824,12.4824,12.4577,12.4577,373629.0
2016-09-28 11:35:00,15.17,15.19,15.16,15.18,525498.0,12.466,12.4824,12.4577,12.4742,525498.0
2016-09-28 11:40:00,15.18,15.2,15.17,15.17,358324.0,12.4742,12.4906,12.466,12.466,358324.0
2016-09-28 11:45:00,15.18,15.19,15.17,15.18,567616.0,12.4742,12.4824,12.466,12.4742,567616.0
2016-09-28 11:50:00,15.18,15.2,15.17,15.19,625411.0,12.4742,12.4906,12.466,12.4824,625411.0
2016-09-28 11:55:00,15.19,15.2,15.16,15.18,946857.0,12.4824,12.4906,12.4577,12.4742,946857.0
2016-09-28 12:00:00,15.17,15.18,15.15,15.17,509560.0,12.466,12.4742,12.4495,12.466,509560.0
2016-09-28 12:05:00,15.16,15.18,15.16,15.17,208729.0,12.4577,12.4742,12.4577,12.466,208729.0
2016-09-28 12:10:00,15.18,15.22,15.17,15.22,676459.0,12.4742,12.507,12.466,12.507,676459.0
2016-09-28 12:15:00,15.22,15.22,15.2,15.2,475631.0,12.507,12.507,12.4906,12.4906,475631.0
2016-09-28 12:20:00,15.2,15.22,15.18,15.21,478730.0,12.4906,12.507,12.4742,12.4988,478730.0
2016-09-28 12:25:00,15.21,15.24,15.21,15.21,634751.0,12.4988,12.5235,12.4988,12.4988,634751.0
2016-09-28 12:30:00,15.21,15.22,15.19,15.19,308459.0,12.4988,12.507,12.4824,12.4824,308459.0
2016-09-28 12:35:00,15.19,15.21,15.19,15.2,250415.0,12.4824,12.4988,12.4824,12.4906,250415.0
2016-09-28 12:40:00,15.2,15.23,15.19,15.21,323571.0,12.4906,12.5153,12.4824,12.4988,323571.0
2016-09-28 12:45:00,15.21,15.23,15.2,15.21,251986.0,12.4988,12.5153,12.4906,12.4988,251986.0
2016-09-28 12:50:00,15.21,15.22,15.2,15.21,303916.0,12.4988,12.507,12.4906,12.4988,303916.0
2016-09-28 12:55:00,15.2,15.21,15.18,15.19,626820.0,12.4906,12.4988,12.4742,12.4824,626820.0
2016-09-28 13:00:00,15.19,15.2,15.17,15.18,372932.0,12.4824,12.4906,12.466,12.4742,372932.0
2016-09-28 13:05:00,15.18,15.19,15.17,15.18,481494.0,12.4742,12.4824,12.466,12.4742,481494.0
2016-09-28 13:10:00,15.18,15.19,15.17,15.17,499711.0,12.4742,12.4824,12.466,12.466,499711.0
2016-09-28 13:15:00,15.17,15.22,15.17,15.21,765353.0,12.466,12.507,12.466,12.4988,765353.0
2016-09-28 13:20:00,15.21,15.23,15.2,15.22,442774.0,12.4988,12.5153,12.4906,12.507,442774.0
2016-09-28 13:25:00,15.21,15.23,15.2,15.22,634245.0,12.4988,12.5153,12.4906,12.507,634245.0
2016-09-28 13:30:00,15.22,15.25,15.22,15.24,470556.0,12.507,12.5317,12.507,12.5235,470556.0
2016-09-28 13:35:00,15.25,15.26,15.23,15.23,1045399.0,12.5317,12.5399,12.5153,12.5153,1045399.0
2016-09-28 13:40:00,15.24,15.24,15.22,15.24,247072.0,12.5235,12.5235,12.507,12.5235,247072.0
2016-09-28 13:45:00,15.23,15.25,15.22,15.23,492175.0,12.5153,12.5317,12.507,12.5153,492175.0
2016-09-28 13:50:00,15.23,15.25,15.22,15.24,381980.0,12.5153,12.5317,12.507,12.5235,381980.0
2016-09-28 13:55:00,15.24,15.24,15.22,15.23,384743.0,12.5235,12.5235,12.507,12.5153,384743.0
2016-09-28 14:00:00,15.23,15.24,15.22,15.24,508501.0,12.5153,12.5235,12.507,12.5235,508501.0
2016-09-28 14:05:00,15.23,15.24,15.22,15.23,316216.0,12.5153,12.5235,12.507,12.5153,316216.0
2016-09-28 14:10:00,15.23,15.28,15.22,15.27,991376.0,12.5153,12.5563,12.507,12.5481,991376.0
2016-09-28 14:15:00,15.27,15.28,15.26,15.28,659254.0,12.5481,12.5563,12.5399,12.5563,659254.0
2016-09-28 14:20:00,15.27,15.29,15.26,15.29,549594.0,12.5481,12.5646,12.5399,12.5646,549594.0
2016-09-28 14:25:00,15.29,15.33,15.28,15.32,891155.0,12.5646,12.5974,12.5563,12.5892,891155.0
2016-09-28 14:30:00,15.32,15.33,15.29,15.29,526857.0,12.5892,12.5974,12.5646,12.5646,526857.0
2016-09-28 14:35:00,15.3,15.32,15.29,15.31,1009718.0,12.5728,12.5892,12.5646,12.581,1009718.0
2016-09-28 14:40:00,15.31,15.32,15.29,15.29,976568.0,12.581,12.5892,12.5646,12.5646,976568.0
2016-09-28 14:45:00,15.3,15.32,15.29,15.32,463891.0,12.5728,12.5892,12.5646,12.5892,463891.0
2016-09-28 14:50:00,15.32,15.33,15.31,15.33,691969.0,12.5892,12.5974,12.581,12.5974,691969.0
2016-09-28 14:55:00,15.33,15.33,15.31,15.31,445102.0,12.5974,12.5974,12.581,12.581,445102.0
2016-09-28 15:00:00,15.32,15.33,15.31,15.33,500901.0,12.5892,12.5974,12.581,12.5974,500901.0
2016-09-28 15:05:00,15.33,15.33,15.32,15.33,318100.0,12.5974,12.5974,12.5892,12.5974,318100.0
2016-09-28 15:10:00,15.33,15.33,15.31,15.31,379350.0,12.5974,12.5974,12.581,12.581,379350.0
2016-09-28 15:15:00,15.31,15.32,15.3,15.32,392529.0,12.581,12.5892,12.5728,12.5892,392529.0
2016-09-28 15:20:00,15.31,15.33,15.3,15.32,903854.0,12.581,12.5974,12.5728,12.5892,903854.0
2016-09-28 15:25:00,15.32,15.33,15.3,15.31,789553.0,12.5892,12.5974,12.5728,12.581,789553.0
2016-09-28 15:30:00,15.3,15.32,15.29,15.32,1399592.0,12.5728,12.5892,12.5646,12.5892,1399592.0
2016-09-28 15:35:00,15.31,15.33,15.3,15.32,582207.0,12.581,12.5974,12.5728,12.5892,582207.0
2016-09-28 15:40:00,15.32,15.34,15.31,15.34,786675.0,12.5892,12.6057,12.581,12.6057,786675.0
2016-09-28 15:45:00,15.34,15.37,15.33,15.36,2689269.0,12.6057,12.6303,12.5974,12.6221,2689269.0
2016-09-28 15:50:00,15.36,15.37,15.35,15.37,1154215.0,12.6221,12.6303,12.6139,12.6303,1154215.0
2016-09-28 15:55:00,15.37,15.39,15.36,15.37,4068902.0,12.6303,12.6467,12.6221,12.6303,4068902.0
2016-09-29 09:30:00,15.38,15.44,15.37,15.38,2350399.0,12.6385,12.6878,12.6303,12.6385,2350399.0
2016-09-29 09:35:00,15.39,15.45,15.38,15.41,1046652.0,12.6467,12.696,12.6385,12.6632,1046652.0
2016-09-29 09:40:00,15.41,15.44,15.4,15.43,786076.0,12.6632,12.6878,12.655,12.6796,786076.0
2016-09-29 09:45:00,15.43,15.45,15.41,15.41,971605.0,12.6796,12.696,12.6632,12.6632,971605.0
2016-09-29 09:50:00,15.41,15.43,15.4,15.41,641671.0,12.6632,12.6796,12.655,12.6632,641671.0
2016-09-29 09:55:00,15.41,15.45,15.4,15.44,641684.0,12.6632,12.696,12.655,12.6878,641684.0
2016-09-29 10:00:00,15.44,15.46,15.44,15.45,906138.0,12.6878,12.7043,12.6878,12.696,906138.0
2016-09-29 10:05:00,15.44,15.46,15.42,15.45,957277.0,12.6878,12.7043,12.6714,12.696,957277.0
2016-09-29 10:10:00,15.45,15.45,15.4,15.4,1009404.0,12.696,12.696,12.655,12.655,1009404.0
2016-09-29 10:15:00,15.4,15.45,15.4,15.44,629442.0,12.655,12.696,12.655,12.6878,629442.0
2016-09-29 10:20:00,15.44,15.46,15.43,15.46,677475.0,12.6878,12.7043,12.6796,12.7043,677475.0
2016-09-29 10:25:00,15.46,15.48,15.44,15.47,847034.0,12.7043,12.7207,12.6878,12.7125,847034.0
2016-09-29 10:30:00,15.48,15.48,15.44,15.46,712455.0,12.7207,12.7207,12.6878,12.7043,712455.0
2016-09-29 10:35:00,15.46,15.47,15.45,15.46,406391.0,12.7043,12.7125,12.696,12.7043,406391.0
2016-09-29 10:40:00,15.46,15.48,15.45,15.46,529407.0,12.7043,12.7207,12.696,12.7043,529407.0
2016-09-29 10:45:00,15.46,15.48,15.46,15.48,682720.0,12.7043,12.7207,12.7043,12.7207,682720.0
2016-09-29 10:50:00,15.48,15.49,15.47,15.48,538321.0,12.7207,12.7289,12.7125,12.7207,538321.0
2016-09-29 10:55:00,15.48,15.48,15.45,15.46,759831.0,12.7207,12.7207,12.696,12.7043,759831.0
2016-09-29 11:00:00,15.45,15.48,15.44,15.47,426739.0,12.696,12.7207,12.6878,12.7125,426739.0
2016-09-29 11:05:00,15.47,15.48,15.46,15.47,288429.0,12.7125,12.7207,12.7043,12.7125,288429.0
2016-09-29 11:10:00,15.47,15.47,15.41,15.43,662468.0,12.7125,12.7125,12.6632,12.6796,662468.0
2016-09-29 11:15:00,15.43,15.43,15.4,15.41,1214040.0,12.6796,12.6796,12.655,12.6632,1214040.0
2016-09-29 11:20:00,15.41,15.42,15.4,15.41,306585.0,12.6632,12.6714,12.655,12.6632,306585.0
2016-09-29 11:25:00,15.42,15.44,15.4,15.41,854924.0,12.6714,12.6878,12.655,12.6632,854924.0
2016-09-29 11:30:00,15.42,15.43,15.4,15.42,492380.0,12.6714,12.6796,12.655,12.6714,492380.0
2016-09-29 11:35:00,15.43,15.46,15.43,15.45,1098796.0,12.6796,12.7043,12.6796,12.696,1098796.0
2016-09-29 11:40:00,15.44,15.45,15.43,15.44,588884.0,12.6878,12.696,12.6796,12.6878,588884.0
2016-09-29 11:45:00,15.43,15.44,15.41,15.43,618646.0,12.6796,12.6878,12.6632,12.6796,618646.0
2016-09-29 11:50:00,15.42,15.44,15.42,15.43,378372.0,12.6714,12.6878,12.6714,12.6796,378372.0
2016-09-29 11:55:00,15.43,15.45,15.42,15.45,500821.0,12.6796,12.696,12.6714,12.696,500821.0
2016-09-29 12:00:00,15.45,15.46,15.44,15.46,383800.0,12.696,12.7043,12.6878,12.7043,383800.0
2016-09-29 12:05:00,15.46,15.49,15.45,15.48,758185.0,12.7043,12.7289,12.696,12.7207,758185.0
2016-09-29 12:10:00,15.48,15.49,15.47,15.49,466392.0,12.7207,12.7289,12.7125,12.7289,466392.0
2016-09-29 12:15:00,15.49,15.49,15.48,15.49,126595.0,12.7289,12.7289,12.7207,12.7289,126595.0
2016-09-29 12:20:00,15.49,15.5,15.48,15.5,466324.0,12.7289,12.7371,12.7207,12.7371,466324.0
2016-09-29 12:25:00,15.5,15.5,15.48,15.49,425896.0,12.7371,12.7371,12.7207,12.7289,425896.0
2016-09-29 12:30:00,15.49,15.49,15.45,15.46,585789.0,12.7289,12.7289,12.696,12.7043,585789.0
2016-09-29 12:35:00,15.46,15.47,15.38,15.38,1307012.0,12.7043,12.7125,12.6385,12.6385,1307012.0
2016-09-29 12:40:00,15.38,15.4,15.35,15.36,1184834.0,12.6385,12.655,12.6139,12.6221,1184834.0
2016-09-29 12:45:00,15.35,15.37,15.32,15.33,2020060.0,12.6139,12.6303,12.5892,12.5974,2020060.0
2016-09-29 12:50:00,15.32,15.32,15.26,15.28,2986798.0,12.5892,12.5892,12.5399,12.5563,2986798.0
2016-09-29 12:55:00,15.27,15.3,15.26,15.28,1209007.0,12.5481,12.5728,12.5399,12.5563,1209007.0
2016-09-29 13:00:00,15.27,15.29,15.2,15.23,1640421.0,12.5481,12.5646,12.4906,12.5153,1640421.0
2016-09-29 13:05:00,15.23,15.26,15.21,15.22,1633411.0,12.5153,12.5399,12.4988,12.507,1633411.0
2016-09-29 13:10:00,15.23,15.24,15.19,15.2,1476489.0,12.5153,12.5235,12.4824,12.4906,1476489.0
2016-09-29 13:15:00,15.2,15.22,15.17,15.2,1363193.0,12.4906,12.507,12.466,12.4906,1363193.0
2016-09-29 13:20:00,15.19,15.23,15.19,15.23,1119071.0,12.4824,12.5153,12.4824,12.5153,1119071.0
2016-09-29 13:25:00,15.23,15.23,15.18,15.19,876390.0,12.5153,12.5153,12.4742,12.4824,876390.0
2016-09-29 13:30:00,15.18,15.42,15.17,15.21,718352.0,12.4742,12.6714,12.466,12.4988,718352.0
2016-09-29 13:35:00,15.21,15.24,15.2,15.23,814590.0,12.4988,12.5235,12.4906,12.5153,814590.0
2016-09-29 13:40:00,15.22,15.23,15.18,15.2,1376329.0,12.507,12.5153,12.4742,12.4906,1376329.0
2016-09-29 13:45:00,15.2,15.22,15.17,15.19,1021557.0,12.4906,12.507,12.466,12.4824,1021557.0
2016-09-29 13:50:00,15.19,15.19,15.09,15.1,2635294.0,12.4824,12.4824,12.4002,12.4084,2635294.0
2016-09-29 13:55:00,15.1,15.13,15.06,15.13,2019444.0,12.4084,12.4331,12.3756,12.4331,2019444.0
2016-09-29 14:00:00,15.13,15.16,15.08,15.15,2420486.0,12.4331,12.4577,12.392,12.4495,2420486.0
2016-09-29 14:05:00,15.15,15.18,15.12,15.16,1263847.0,12.4495,12.4742,12.4249,12.4577,1263847.0
2016-09-29 14:10:00,15.16,15.18,15.13,15.16,746487.0,12.4577,12.4742,12.4331,12.4577,746487.0
2016-09-29 14:15:00,15.16,15.22,15.15,15.22,946222.0,12.4577,12.507,12.4495,12.507,946222.0
2016-09-29 14:20:00,15.21,15.24,15.2,15.23,1313412.0,12.4988,12.5235,12.4906,12.5153,1313412.0
2016-09-29 14:25:00,15.23,15.26,15.22,15.26,948187.0,12.5153,12.5399,12.507,12.5399,948187.0
2016-09-29 14:30:00,15.26,15.26,15.22,15.22,1050538.0,12.5399,12.5399,12.507,12.507,1050538.0
2016-09-29 14:35:00,15.22,15.26,15.22,15.23,705889.0,12.507,12.5399,12.507,12.5153,705889.0
2016-09-29 14:40:00,15.24,15.24,15.2,15.2,459252.0,12.5235,12.5235,12.4906,12.4906,459252.0
2016-09-29 14:45:00,15.21,15.24,15.19,15.22,1101973.0,12.4988,12.5235,12.4824,12.507,1101973.0
2016-09-29 14:50:00,15.22,15.24,15.21,15.21,405661.0,12.507,12.5235,12.4988,12.4988,405661.0
2016-09-29 14:55:00,15.21,15.23,15.19,15.2,610086.0,12.4988,12.5153,12.4824,12.4906,610086.0
2016-09-29 15:00:00,15.2,15.21,15.17,15.18,769470.0,12.4906,12.4988,12.466,12.4742,769470.0
2016-09-29 15:05:00,15.18,15.22,15.17,15.21,1071613.0,12.4742,12.507,12.466,12.4988,1071613.0
2016-09-29 15:10:00,15.21,15.22,15.18,15.21,546392.0,12.4988,12.507,12.4742,12.4988,546392.0
2016-09-29 15:15:00,15.21,15.22,15.19,15.19,474828.0,12.4988,12.507,12.4824,12.4824,474828.0
2016-09-29 15:20:00,15.19,15.2,15.17,15.18,574202.0,12.4824,12.4906,12.466,12.4742,574202.0
2016-09-29 15:25:00,15.18,15.2,15.15,15.2,681897.0,12.4742,12.4906,12.4495,12.4906,681897.0
2016-09-29 15:30:00,15.2,15.23,15.18,15.21,1424724.0,12.4906,12.5153,12.4742,12.4988,1424724.0
2016-09-29 15:35:00,15.21,15.22,15.2,15.22,621511.0,12.4988,12.507,12.4906,12.507,621511.0
2016-09-29 15:40:00,15.21,15.23,15.19,15.21,899903.0,12.4988,12.5153,12.4824,12.4988,899903.0
2016-09-29 15:45:00,15.21,15.21,15.19,15.21,742126.0,12.4988,12.4988,12.4824,12.4988,742126.0
2016-09-29 15:50:00,15.21,15.21,15.19,15.2,1002120.0,12.4988,12.4988,12.4824,12.4906,1002120.0
2016-09-29 15:55:00,15.2,15.2,15.15,15.15,2963337.0,12.4906,12.4906,12.4495,12.4495,2963337.0
2016-09-30 09:30:00,15.26,15.3,15.22,15.27,3769905.0,12.5399,12.5728,12.507,12.5481,3769905.0
2016-09-30 09:35:00,15.27,15.3,15.23,15.25,1215533.0,12.5481,12.5728,12.5153,12.5317,1215533.0
2016-09-30 09:40:00,15.24,15.26,15.17,15.25,1617862.0,12.5235,12.5399,12.466,12.5317,1617862.0
2016-09-30 09:45:00,15.25,15.3,15.24,15.27,1663832.0,12.5317,12.5728,12.5235,12.5481,1663832.0
2016-09-30 09:50:00,15.27,15.29,15.21,15.23,952229.0,12.5481,12.5646,12.4988,12.5153,952229.0
2016-09-30 09:55:00,15.22,15.27,15.21,15.27,981679.0,12.507,12.5481,12.4988,12.5481,981679.0
2016-09-30 10:00:00,15.27,15.31,15.26,15.31,1557264.0,12.5481,12.581,12.5399,12.581,1557264.0
2016-09-30 10:05:00,15.31,15.32,15.27,15.31,1268294.0,12.581,12.5892,12.5481,12.581,1268294.0
2016-09-30 10:10:00,15.3,15.35,15.3,15.34,1534998.0,12.5728,12.6139,12.5728,12.6057,1534998.0
2016-09-30 10:15:00,15.34,15.34,15.3,15.31,781811.0,12.6057,12.6057,12.5728,12.581,781811.0
2016-09-30 10:20:00,15.31,15.32,15.28,15.31,1112164.0,12.581,12.5892,12.5563,12.581,1112164.0
2016-09-30 10:25:00,15.31,15.34,15.29,15.34,926234.0,12.581,12.6057,12.5646,12.6057,926234.0
2016-09-30 10:30:00,15.33,15.38,15.33,15.37,1590647.0,12.5974,12.6385,12.5974,12.6303,1590647.0
2016-09-30 10:35:00,15.38,15.4,15.37,15.39,1368130.0,12.6385,12.655,12.6303,12.6467,1368130.0
2016-09-30 10:40:00,15.39,15.43,15.38,15.43,824398.0,12.6467,12.6796,12.6385,12.6796,824398.0
2016-09-30 10:45:00,15.43,15.45,15.42,15.45,1343678.0,12.6796,12.696,12.6714,12.696,1343678.0
2016-09-30 10:50:00,15.45,15.47,15.44,15.46,1236530.0,12.696,12.7125,12.6878,12.7043,1236530.0
2016-09-30 10:55:00,15.47,15.5,15.46,15.49,1498115.0,12.7125,12.7371,12.7043,12.7289,1498115.0
2016-09-30 11:00:00,15.5,15.5,15.46,15.48,2435065.0,12.7371,12.7371,12.7043,12.7207,2435065.0
2016-09-30 11:05:00,15.48,15.53,15.47,15.53,1619202.0,12.7207,12.7618,12.7125,12.7618,1619202.0
2016-09-30 11:10:00,15.53,15.63,15.52,15.63,4305782.0,12.7618,12.844,12.7536,12.844,4305782.0
2016-09-30 11:15:00,15.63,15.64,15.57,15.58,2851199.0,12.844,12.8522,12.7947,12.8029,2851199.0
2016-09-30 11:20:00,15.59,15.59,15.55,15.57,1601226.0,12.8111,12.8111,12.7782,12.7947,1601226.0
2016-09-30 11:25:00,15.57,15.62,15.56,15.62,2364902.0,12.7947,12.8357,12.7864,12.8357,2364902.0
2016-09-30 11:30:00,15.62,15.65,15.61,15.63,1870220.0,12.8357,12.8604,12.8275,12.844,1870220.0
2016-09-30 11:35:00,15.62,15.64,15.58,15.59,1603602.0,12.8357,12.8522,12.8029,12.8111,1603602.0
2016-09-30 11:40:00,15.59,15.63,15.58,15.62,1113007.0,12.8111,12.844,12.8029,12.8357,1113007.0
2016-09-30 11:45:00,15.61,15.64,15.59,15.6,826360.0,12.8275,12.8522,12.8111,12.8193,826360.0
2016-09-30 11:50:00,15.6,15.6,15.57,15.59,869997.0,12.8193,12.8193,12.7947,12.8111,869997.0
2016-09-30 11:55:00,15.6,15.62,15.59,15.61,1515097.0,12.8193,12.8357,12.8111,12.8275,1515097.0
2016-09-30 12:00:00,15.6,15.6,15.57,15.59,915920.0,12.8193,12.8193,12.7947,12.8111,915920.0
2016-09-30 12:05:00,15.59,15.62,15.58,15.62,1151911.0,12.8111,12.8357,12.8029,12.8357,1151911.0
2016-09-30 12:10:00,15.62,15.62,15.59,15.61,1217267.0,12.8357,12.8357,12.8111,12.8275,1217267.0
2016-09-30 12:15:00,15.6,15.63,15.58,15.6,836437.0,12.8193,12.844,12.8029,12.8193,836437.0
2016-09-30 12:20:00,15.6,15.6,15.56,15.58,809164.0,12.8193,12.8193,12.7864,12.8029,809164.0
2016-09-30 12:25:00,15.58,15.61,15.57,15.6,1104111.0,12.8029,12.8275,12.7947,12.8193,1104111.0
2016-09-30 12:30:00,15.6,15.62,15.59,15.6,688475.0,12.8193,12.8357,12.8111,12.8193,688475.0
2016-09-30 12:35:00,15.6,15.63,15.59,15.61,723579.0,12.8193,12.844,12.8111,12.8275,723579.0
2016-09-30 12:40:00,15.61,15.62,15.59,15.61,650445.0,12.8275,12.8357,12.8111,12.8275,650445.0
2016-09-30 12:45:00,15.61,15.61,15.59,15.6,453775.0,12.8275,12.8275,12.8111,12.8193,453775.0
2016-09-30 12:50:00,15.6,15.61,15.59,15.61,366430.0,12.8193,12.8275,12.8111,12.8275,366430.0
2016-09-30 12:55:00,15.61,15.63,15.59,15.61,737141.0,12.8275,12.844,12.8111,12.8275,737141.0
2016-09-30 13:00:00,15.6,15.61,15.58,15.59,472125.0,12.8193,12.8275,12.8029,12.8111,472125.0
2016-09-30 13:05:00,15.59,15.6,15.58,15.6,389369.0,12.8111,12.8193,12.8029,12.8193,389369.0
2016-09-30 13:10:00,15.6,15.61,15.59,15.61,540964.0,12.8193,12.8275,12.8111,12.8275,540964.0
2016-09-30 13:15:00,15.61,15.62,15.6,15.62,789681.0,12.8275,12.8357,12.8193,12.8357,789681.0
2016-09-30 13:20:00,15.62,15.62,15.6,15.62,488915.0,12.8357,12.8357,12.8193,12.8357,488915.0
2016-09-30 13:25:00,15.61,15.62,15.61,15.62,315829.0,12.8275,12.8357,12.8275,12.8357,315829.0
2016-09-30 13:30:00,15.62,15.62,15.61,15.62,372139.0,12.8357,12.8357,12.8275,12.8357,372139.0
2016-09-30 13:35:00,15.62,15.62,15.6,15.61,970195.0,12.8357,12.8357,12.8193,12.8275,970195.0
2016-09-30 13:40:00,15.62,15.63,15.61,15.63,469106.0,12.8357,12.844,12.8275,12.844,469106.0
2016-09-30 13:45:00,15.63,15.64,15.62,15.63,489752.0,12.844,12.8522,12.8357,12.844,489752.0
2016-09-30 13:50:00,15.63,15.64,15.62,15.62,726297.0,12.844,12.8522,12.8357,12.8357,726297.0
2016-09-30 13:55:00,15.62,15.63,15.61,15.61,431232.0,12.8357,12.844,12.8275,12.8275,431232.0
2016-09-30 14:00:00,15.62,15.63,15.61,15.61,359050.0,12.8357,12.844,12.8275,12.8275,359050.0
2016-09-30 14:05:00,15.62,15.63,15.6,15.63,683470.0,12.8357,12.844,12.8193,12.844,683470.0
2016-09-30 14:10:00,15.63,15.64,15.62,15.64,449239.0,12.844,12.8522,12.8357,12.8522,449239.0
2016-09-30 14:15:00,15.64,15.65,15.63,15.65,949137.0,12.8522,12.8604,12.844,12.8604,949137.0
2016-09-30 14:20:00,15.65,15.65,15.63,15.64,582577.0,12.8604,12.8604,12.844,12.8522,582577.0
2016-09-30 14:25:00,15.64,15.66,15.63,15.66,848900.0,12.8522,12.8686,12.844,12.8686,848900.0
2016-09-30 14:30:00,15.66,15.67,15.65,15.67,993745.0,12.8686,12.8768,12.8604,12.8768,993745.0
2016-09-30 14:35:00,15.67,15.68,15.66,15.68,624372.0,12.8768,12.885,12.8686,12.885,624372.0
2016-09-30 14:40:00,15.68,15.68,15.67,15.68,643207.0,12.885,12.885,12.8768,12.885,643207.0
2016-09-30 14:45:00,15.68,15.69,15.67,15.69,1218860.0,12.885,12.8933,12.8768,12.8933,1218860.0
2016-09-30 14:50:00,15.69,15.7,15.68,15.7,1862732.0,12.8933,12.9015,12.885,12.9015,1862732.0
2016-09-30 14:55:00,15.7,15.72,15.69,15.71,1263137.0,12.9015,12.9179,12.8933,12.9097,1263137.0
2016-09-30 15:00:00,15.71,15.72,15.7,15.72,1048522.0,12.9097,12.9179,12.9015,12.9179,1048522.0
2016-09-30 15:05:00,15.72,15.72,15.71,15.72,356677.0,12.9179,12.9179,12.9097,12.9179,356677.0
2016-09-30 15:10:00,15.72,15.72,15.71,15.71,451934.0,12.9179,12.9179,12.9097,12.9097,451934.0
2016-09-30 15:15:00,15.72,15.73,15.71,15.72,1263479.0,12.9179,12.9261,12.9097,12.9179,1263479.0
2016-09-30 15:20:00,15.72,15.72,15.7,15.71,1463005.0,12.9179,12.9179,12.9015,12.9097,1463005.0
2016-09-30 15:25:00,15.71,15.72,15.7,15.71,1138099.0,12.9097,12.9179,12.9015,12.9097,1138099.0
2016-09-30 15:30:00,15.71,15.72,15.69,15.69,1959327.0,12.9097,12.9179,12.8933,12.8933,1959327.0
2016-09-30 15:35:00,15.7,15.7,15.69,15.7,842857.0,12.9015,12.9015,12.8933,12.9015,842857.0
2016-09-30 15:40:00,15.7,15.71,15.69,15.71,1831366.0,12.9015,12.9097,12.8933,12.9097,1831366.0
2016-09-30 15:45:00,15.71,15.72,15.7,15.72,2288617.0,12.9097,12.9179,12.9015,12.9179,2288617.0
2016-09-30 15:50:00,15.72,15.73,15.71,15.72,3227463.0,12.9179,12.9261,12.9097,12.9179,3227463.0
2016-09-30 15:55:00,15.71,15.72,15.65,15.66,6504615.0,12.9097,12.9179,12.8604,12.8686,6504615.0
2016-10-03 09:30:00,15.59,15.64,15.57,15.62,2048061.0,12.8111,12.8522,12.7947,12.8357,2048061.0
2016-10-03 09:35:00,15.62,15.63,15.55,15.58,1049107.0,12.8357,12.844,12.7782,12.8029,1049107.0
2016-10-03 09:40:00,15.58,15.6,15.52,15.52,1039406.0,12.8029,12.8193,12.7536,12.7536,1039406.0
2016-10-03 09:45:00,15.53,15.55,15.5,15.5,1641690.0,12.7618,12.7782,12.7371,12.7371,1641690.0
2016-10-03 09:50:00,15.51,15.55,15.5,15.55,905511.0,12.7454,12.7782,12.7371,12.7782,905511.0
2016-10-03 09:55:00,15.54,15.58,15.54,15.56,953739.0,12.77,12.8029,12.77,12.7864,953739.0
2016-10-03 10:00:00,15.56,15.61,15.56,15.58,1190389.0,12.7864,12.8275,12.7864,12.8029,1190389.0
2016-10-03 10:05:00,15.58,15.58,15.54,15.57,909523.0,12.8029,12.8029,12.77,12.7947,909523.0
2016-10-03 10:10:00,15.56,15.61,15.55,15.61,802313.0,12.7864,12.8275,12.7782,12.8275,802313.0
2016-10-03 10:15:00,15.61,15.61,15.56,15.57,1595694.0,12.8275,12.8275,12.7864,12.7947,1595694.0
2016-10-03 10:20:00,15.57,15.6,15.55,15.6,1111362.0,12.7947,12.8193,12.7782,12.8193,1111362.0
2016-10-03 10:25:00,15.59,15.61,15.57,15.59,1140068.0,12.8111,12.8275,12.7947,12.8111,1140068.0
2016-10-03 10:30:00,15.59,15.63,15.57,15.63,1122972.0,12.8111,12.844,12.7947,12.844,1122972.0
2016-10-03 10:35:00,15.63,15.65,15.61,15.65,730797.0,12.844,12.8604,12.8275,12.8604,730797.0
2016-10-03 10:40:00,15.65,15.68,15.64,15.68,1388358.0,12.8604,12.885,12.8522,12.885,1388358.0
2016-10-03 10:45:00,15.68,15.71,15.67,15.7,1144709.0,12.885,12.9097,12.8768,12.9015,1144709.0
2016-10-03 10:50:00,15.7,15.72,15.68,15.69,747741.0,12.9015,12.9179,12.885,12.8933,747741.0
2016-10-03 10:55:00,15.69,15.69,15.67,15.67,522381.0,12.8933,12.8933,12.8768,12.8768,522381.0
2016-10-03 11:00:00,15.67,15.69,15.65,15.68,1242460.0,12.8768,12.8933,12.8604,12.885,1242460.0
2016-10-03 11:05:00,15.68,15.69,15.66,15.68,576678.0,12.885,12.8933,12.8686,12.885,576678.0
2016-10-03 11:10:00,15.67,15.71,15.67,15.71,373569.0,12.8768,12.9097,12.8768,12.9097,373569.0
2016-10-03 11:15:00,15.71,15.71,15.67,15.68,491134.0,12.9097,12.9097,12.8768,12.885,491134.0
2016-10-03 11:20:00,15.67,15.73,15.67,15.72,1073357.0,12.8768,12.9261,12.8768,12.9179,1073357.0
2016-10-03 11:25:00,15.72,15.73,15.7,15.7,476663.0,12.9179,12.9261,12.9015,12.9015,476663.0
2016-10-03 11:30:00,15.71,15.73,15.7,15.72,661843.0,12.9097,12.9261,12.9015,12.9179,661843.0
2016-10-03 11:35:00,15.72,15.73,15.7,15.72,987096.0,12.9179,12.9261,12.9015,12.9179,987096.0
2016-10-03 11:40:00,15.72,15.73,15.7,15.73,687736.0,12.9179,12.9261,12.9015,12.9261,687736.0
2016-10-03 11:45:00,15.73,15.73,15.68,15.68,491757.0,12.9261,12.9261,12.885,12.885,491757.0
2016-10-03 11:50:00,15.69,15.69,15.66,15.67,702672.0,12.8933,12.8933,12.8686,12.8768,702672.0
2016-10-03 11:55:00,15.67,15.69,15.65,15.68,847149.0,12.8768,12.8933,12.8604,12.885,847149.0
2016-10-03 12:00:00,15.68,15.69,15.66,15.68,511205.0,12.885,12.8933,12.8686,12.885,511205.0
2016-10-03 12:05:00,15.68,15.7,15.66,15.66,623358.0,12.885,12.9015,12.8686,12.8686,623358.0
2016-10-03 12:10:00,15.66,15.67,15.62,15.63,546518.0,12.8686,12.8768,12.8357,12.844,546518.0
2016-10-03 12:15:00,15.63,15.65,15.61,15.64,730026.0,12.844,12.8604,12.8275,12.8522,730026.0
2016-10-03 12:20:00,15.64,15.64,15.6,15.61,419759.0,12.8522,12.8522,12.8193,12.8275,419759.0
2016-10-03 12:25:00,15.62,15.62,15.58,15.61,669313.0,12.8357,12.8357,12.8029,12.8275,669313.0
2016-10-03 12:30:00,15.61,15.63,15.59,15.62,857519.0,12.8275,12.844,12.8111,12.8357,857519.0
2016-10-03 12:35:00,15.62,15.64,15.59,15.6,616828.0,12.8357,12.8522,12.8111,12.8193,616828.0
2016-10-03 12:40:00,15.6,15.61,15.59,15.6,282302.0,12.8193,12.8275,12.8111,12.8193,282302.0
2016-10-03 12:45:00,15.59,15.6,15.58,15.6,316446.0,12.8111,12.8193,12.8029,12.8193,316446.0
2016-10-03 12:50:00,15.59,15.6,15.57,15.57,668768.0,12.8111,12.8193,12.7947,12.7947,668768.0
2016-10-03 12:55:00,15.58,15.59,15.57,15.58,635655.0,12.8029,12.8111,12.7947,12.8029,635655.0
2016-10-03 13:00:00,15.58,15.59,15.56,15.56,375236.0,12.8029,12.8111,12.7864,12.7864,375236.0
2016-10-03 13:05:00,15.57,15.58,15.55,15.55,355731.0,12.7947,12.8029,12.7782,12.7782,355731.0
2016-10-03 13:10:00,15.56,15.58,15.54,15.58,599011.0,12.7864,12.8029,12.77,12.8029,599011.0
2016-10-03 13:15:00,15.57,15.58,15.55,15.57,565489.0,12.7947,12.8029,12.7782,12.7947,565489.0
2016-10-03 13:20:00,15.56,15.59,15.56,15.58,357264.0,12.7864,12.8111,12.7864,12.8029,357264.0
2016-10-03 13:25:00,15.58,15.59,15.57,15.59,211276.0,12.8029,12.8111,12.7947,12.8111,211276.0
2016-10-03 13:30:00,15.59,15.6,15.58,15.6,230467.0,12.8111,12.8193,12.8029,12.8193,230467.0
2016-10-03 13:35:00,15.6,15.61,15.59,15.6,775267.0,12.8193,12.8275,12.8111,12.8193,775267.0
2016-10-03 13:40:00,15.61,15.61,15.58,15.58,465712.0,12.8275,12.8275,12.8029,12.8029,465712.0
2016-10-03 13:45:00,15.59,15.61,15.58,15.61,162419.0,12.8111,12.8275,12.8029,12.8275,162419.0
2016-10-03 13:50:00,15.61,15.61,15.58,15.59,290664.0,12.8275,12.8275,12.8029,12.8111,290664.0
2016-10-03 13:55:00,15.59,15.6,15.58,15.6,162028.0,12.8111,12.8193,12.8029,12.8193,162028.0
2016-10-03 14:00:00,15.59,15.63,15.59,15.63,523138.0,12.8111,12.844,12.8111,12.844,523138.0
2016-10-03 14:05:00,15.63,15.63,15.61,15.61,316774.0,12.844,12.844,12.8275,12.8275,316774.0
2016-10-03 14:10:00,15.62,15.62,15.6,15.62,352350.0,12.8357,12.8357,12.8193,12.8357,352350.0
2016-10-03 14:15:00,15.62,15.63,15.61,15.63,247005.0,12.8357,12.844,12.8275,12.844,247005.0
2016-10-03 14:20:00,15.62,15.64,15.61,15.64,664499.0,12.8357,12.8522,12.8275,12.8522,664499.0
2016-10-03 14:25:00,15.64,15.64,15.61,15.62,486293.0,12.8522,12.8522,12.8275,12.8357,486293.0
2016-10-03 14:30:00,15.62,15.62,15.61,15.62,184205.0,12.8357,12.8357,12.8275,12.8357,184205.0
2016-10-03 14:35:00,15.61,15.62,15.59,15.59,336890.0,12.8275,12.8357,12.8111,12.8111,336890.0
2016-10-03 14:40:00,15.59,15.6,15.58,15.58,311725.0,12.8111,12.8193,12.8029,12.8029,311725.0
2016-10-03 14:45:00,15.59,15.6,15.58,15.6,274246.0,12.8111,12.8193,12.8029,12.8193,274246.0
2016-10-03 14:50:00,15.6,15.6,15.58,15.6,435638.0,12.8193,12.8193,12.8029,12.8193,435638.0
2016-10-03 14:55:00,15.6,15.62,15.58,15.62,640189.0,12.8193,12.8357,12.8029,12.8357,640189.0
2016-10-03 15:00:00,15.62,15.62,15.6,15.6,287780.0,12.8357,12.8357,12.8193,12.8193,287780.0
2016-10-03 15:05:00,15.61,15.62,15.6,15.62,505284.0,12.8275,12.8357,12.8193,12.8357,505284.0
2016-10-03 15:10:00,15.62,15.63,15.61,15.63,381582.0,12.8357,12.844,12.8275,12.844,381582.0
2016-10-03 15:15:00,15.63,15.63,15.62,15.63,110558.0,12.844,12.844,12.8357,12.844,110558.0
2016-10-03 15:20:00,15.63,15.64,15.61,15.62,905209.0,12.844,12.8522,12.8275,12.8357,905209.0
2016-10-03 15:25:00,15.62,15.63,15.61,15.62,381941.0,12.8357,12.844,12.8275,12.8357,381941.0
2016-10-03 15:30:00,15.63,15.63,15.61,15.63,354155.0,12.844,12.844,12.8275,12.844,354155.0
2016-10-03 15:35:00,15.63,15.65,15.62,15.64,999245.0,12.844,12.8604,12.8357,12.8522,999245.0
2016-10-03 15:40:00,15.63,15.66,15.63,15.66,724760.0,12.844,12.8686,12.844,12.8686,724760.0
2016-10-03 15:45:00,15.66,15.68,15.65,15.67,1351056.0,12.8686,12.885,12.8604,12.8768,1351056.0
2016-10-03 15:50:00,15.67,15.67,15.64,15.65,1376413.0,12.8768,12.8768,12.8522,12.8604,1376413.0
2016-10-03 15:55:00,15.66,15.66,15.63,15.63,2228112.0,12.8686,12.8686,12.844,12.844,2228112.0
2016-10-04 09:30:00,15.7,15.78,15.68,15.73,3023493.0,12.9015,12.9672,12.885,12.9261,3023493.0
2016-10-04 09:35:00,15.73,15.78,15.71,15.73,1582356.0,12.9261,12.9672,12.9097,12.9261,1582356.0
2016-10-04 09:40:00,15.73,15.77,15.71,15.73,1481216.0,12.9261,12.959,12.9097,12.9261,1481216.0
2016-10-04 09:45:00,15.73,15.76,15.72,15.75,1061474.0,12.9261,12.9508,12.9179,12.9426,1061474.0
2016-10-04 09:50:00,15.75,15.78,15.74,15.76,1276386.0,12.9426,12.9672,12.9344,12.9508,1276386.0
2016-10-04 09:55:00,15.76,15.77,15.74,15.75,1180444.0,12.9508,12.959,12.9344,12.9426,1180444.0
2016-10-04 10:00:00,15.75,15.79,15.74,15.77,1823430.0,12.9426,12.9754,12.9344,12.959,1823430.0
2016-10-04 10:05:00,15.77,15.77,15.73,15.77,1361809.0,12.959,12.959,12.9261,12.959,1361809.0
2016-10-04 10:10:00,15.76,15.77,15.69,15.72,1960918.0,12.9508,12.959,12.8933,12.9179,1960918.0
2016-10-04 10:15:00,15.72,15.73,15.67,15.72,1205583.0,12.9179,12.9261,12.8768,12.9179,1205583.0
2016-10-04 10:20:00,15.72,15.76,15.71,15.75,1325644.0,12.9179,12.9508,12.9097,12.9426,1325644.0
2016-10-04 10:25:00,15.75,15.78,15.74,15.77,873415.0,12.9426,12.9672,12.9344,12.959,873415.0
2016-10-04 10:30:00,15.77,15.8,15.76,15.8,1083892.0,12.959,12.9837,12.9508,12.9837,1083892.0
2016-10-04 10:35:00,15.8,15.87,15.8,15.87,1623325.0,12.9837,13.0412,12.9837,13.0412,1623325.0
2016-10-04 10:40:00,15.87,15.9,15.86,15.89,1721871.0,13.0412,13.0658,13.033,13.0576,1721871.0
2016-10-04 10:45:00,15.9,15.9,15.87,15.9,1118028.0,13.0658,13.0658,13.0412,13.0658,1118028.0
2016-10-04 10:50:00,15.9,15.94,15.89,15.91,1771853.0,13.0658,13.0987,13.0576,13.0741,1771853.0
2016-10-04 10:55:00,15.91,15.94,15.89,15.93,1665895.0,13.0741,13.0987,13.0576,13.0905,1665895.0
2016-10-04 11:00:00,15.93,15.94,15.83,15.83,1975626.0,13.0905,13.0987,13.0083,13.0083,1975626.0
2016-10-04 11:05:00,15.83,15.87,15.82,15.86,986134.0,13.0083,13.0412,13.0001,13.033,986134.0
2016-10-04 11:10:00,15.86,15.89,15.84,15.88,1061900.0,13.033,13.0576,13.0165,13.0494,1061900.0
2016-10-04 11:15:00,15.88,15.88,15.83,15.85,1376111.0,13.0494,13.0494,13.0083,13.0247,1376111.0
2016-10-04 11:20:00,15.85,15.9,15.83,15.89,819988.0,13.0247,13.0658,13.0083,13.0576,819988.0
2016-10-04 11:25:00,15.89,15.96,15.88,15.94,1839646.0,13.0576,13.1151,13.0494,13.0987,1839646.0
2016-10-04 11:30:00,15.94,15.97,15.92,15.97,1195739.0,13.0987,13.1234,13.0823,13.1234,1195739.0
2016-10-04 11:35:00,15.97,16.04,15.96,15.99,5184120.0,13.1234,13.1809,13.1151,13.1398,5184120.0
2016-10-04 11:40:00,15.99,16.02,15.96,16.0,2205222.0,13.1398,13.1644,13.1151,13.148,2205222.0
2016-10-04 11:45:00,16.0,16.05,16.0,16.03,2457460.0,13.148,13.1891,13.148,13.1727,2457460.0
2016-10-04 11:50:00,16.03,16.05,16.01,16.02,1227051.0,13.1727,13.1891,13.1562,13.1644,1227051.0
2016-10-04 11:55:00,16.02,16.02,15.99,16.02,1298067.0,13.1644,13.1644,13.1398,13.1644,1298067.0
2016-10-04 12:00:00,16.02,16.03,16.01,16.03,1376370.0,13.1644,13.1727,13.1562,13.1727,1376370.0
2016-10-04 12:05:00,16.03,16.04,15.98,16.0,1194719.0,13.1727,13.1809,13.1316,13.148,1194719.0
2016-10-04 12:10:00,16.0,16.03,15.99,16.0,736123.0,13.148,13.1727,13.1398,13.148,736123.0
2016-10-04 12:15:00,16.0,16.05,15.99,16.03,1290550.0,13.148,13.1891,13.1398,13.1727,1290550.0
2016-10-04 12:20:00,16.03,16.04,15.98,15.99,1235316.0,13.1727,13.1809,13.1316,13.1398,1235316.0
2016-10-04 12:25:00,15.99,16.01,15.98,16.0,802167.0,13.1398,13.1562,13.1316,13.148,802167.0
2016-10-04 12:30:00,16.0,16.0,15.93,15.95,1472296.0,13.148,13.148,13.0905,13.1069,1472296.0
2016-10-04 12:35:00,15.95,15.98,15.93,15.97,922491.0,13.1069,13.1316,13.0905,13.1234,922491.0
2016-10-04 12:40:00,15.97,15.99,15.96,15.98,605246.0,13.1234,13.1398,13.1151,13.1316,605246.0
2016-10-04 12:45:00,15.98,16.0,15.95,15.96,580370.0,13.1316,13.148,13.1069,13.1151,580370.0
2016-10-04 12:50:00,15.96,15.96,15.91,15.94,961308.0,13.1151,13.1151,13.0741,13.0987,961308.0
2016-10-04 12:55:00,15.94,15.95,15.92,15.94,649926.0,13.0987,13.1069,13.0823,13.0987,649926.0
2016-10-04 13:00:00,15.94,15.95,15.92,15.93,355569.0,13.0987,13.1069,13.0823,13.0905,355569.0
2016-10-04 13:05:00,15.93,15.94,15.87,15.88,690674.0,13.0905,13.0987,13.0412,13.0494,690674.0
2016-10-04 13:10:00,15.88,15.91,15.87,15.91,515656.0,13.0494,13.0741,13.0412,13.0741,515656.0
2016-10-04 13:15:00,15.91,15.94,15.9,15.93,851833.0,13.0741,13.0987,13.0658,13.0905,851833.0
2016-10-04 13:20:00,15.93,15.93,15.87,15.88,858769.0,13.0905,13.0905,13.0412,13.0494,858769.0
2016-10-04 13:25:00,15.87,15.91,15.87,15.91,509171.0,13.0412,13.0741,13.0412,13.0741,509171.0
2016-10-04 13:30:00,15.91,15.91,15.87,15.91,949069.0,13.0741,13.0741,13.0412,13.0741,949069.0
2016-10-04 13:35:00,15.9,15.93,15.9,15.93,511315.0,13.0658,13.0905,13.0658,13.0905,511315.0
2016-10-04 13:40:00,15.93,15.94,15.92,15.94,665961.0,13.0905,13.0987,13.0823,13.0987,665961.0
2016-10-04 13:45:00,15.93,15.95,15.92,15.95,659210.0,13.0905,13.1069,13.0823,13.1069,659210.0
2016-10-04 13:50:00,15.95,15.95,15.92,15.93,701425.0,13.1069,13.1069,13.0823,13.0905,701425.0
2016-10-04 13:55:00,15.93,15.95,15.92,15.94,488256.0,13.0905,13.1069,13.0823,13.0987,488256.0
2016-10-04 14:00:00,15.95,15.96,15.93,15.96,742967.0,13.1069,13.1151,13.0905,13.1151,742967.0
2016-10-04 14:05:00,15.96,15.98,15.95,15.97,793241.0,13.1151,13.1316,13.1069,13.1234,793241.0
2016-10-04 14:10:00,15.97,15.98,15.95,15.97,509813.0,13.1234,13.1316,13.1069,13.1234,509813.0
2016-10-04 14:15:00,15.97,15.98,15.94,15.94,872008.0,13.1234,13.1316,13.0987,13.0987,872008.0
2016-10-04 14:20:00,15.95,15.95,15.92,15.94,673427.0,13.1069,13.1069,13.0823,13.0987,673427.0
2016-10-04 14:25:00,15.94,15.94,15.88,15.92,1017251.0,13.0987,13.0987,13.0494,13.0823,1017251.0
2016-10-04 14:30:00,15.92,15.96,15.91,15.96,1173762.0,13.0823,13.1151,13.0741,13.1151,1173762.0
2016-10-04 14:35:00,15.95,15.96,15.93,15.94,721652.0,13.1069,13.1151,13.0905,13.0987,721652.0
2016-10-04 14:40:00,15.94,15.95,15.92,15.93,498657.0,13.0987,13.1069,13.0823,13.0905,498657.0
2016-10-04 14:45:00,15.94,15.94,15.91,15.92,269950.0,13.0987,13.0987,13.0741,13.0823,269950.0
2016-10-04 14:50:00,15.91,15.92,15.9,15.91,380924.0,13.0741,13.0823,13.0658,13.0741,380924.0
2016-10-04 14:55:00,15.91,15.91,15.87,15.87,786082.0,13.0741,13.0741,13.0412,13.0412,786082.0
2016-10-04 15:00:00,15.87,15.9,15.86,15.88,1225537.0,13.0412,13.0658,13.033,13.0494,1225537.0
2016-10-04 15:05:00,15.88,15.9,15.85,15.85,1006465.0,13.0494,13.0658,13.0247,13.0247,1006465.0
2016-10-04 15:10:00,15.85,15.86,15.81,15.83,1899092.0,13.0247,13.033,12.9919,13.0083,1899092.0
2016-10-04 15:15:00,15.84,15.85,15.83,15.84,1204023.0,13.0165,13.0247,13.0083,13.0165,1204023.0
2016-10-04 15:20:00,15.85,15.87,15.84,15.87,789228.0,13.0247,13.0412,13.0165,13.0412,789228.0
2016-10-04 15:25:00,15.87,15.88,15.86,15.87,740744.0,13.0412,13.0494,13.033,13.0412,740744.0
2016-10-04 15:30:00,15.87,15.88,15.86,15.86,481151.0,13.0412,13.0494,13.033,13.033,481151.0
2016-10-04 15:35:00,15.86,15.87,15.82,15.84,1983174.0,13.033,13.0412,13.0001,13.0165,1983174.0
2016-10-04 15:40:00,15.84,15.85,15.83,15.85,857843.0,13.0165,13.0247,13.0083,13.0247,857843.0
2016-10-04 15:45:00,15.85,15.85,15.82,15.83,829949.0,13.0247,13.0247,13.0001,13.0083,829949.0
2016-10-04 15:50:00,15.83,15.83,15.81,15.82,1442407.0,13.0083,13.0083,12.9919,13.0001,1442407.0
2016-10-04 15:55:00,15.82,15.82,15.79,15.82,3158871.0,13.0001,13.0001,12.9754,13.0001,3158871.0
2016-10-05 09:30:00,15.96,16.04,15.96,16.03,3623962.0,13.1151,13.1809,13.1151,13.1727,3623962.0
2016-10-05 09:35:00,16.03,16.07,16.02,16.03,2474652.0,13.1727,13.2055,13.1644,13.1727,2474652.0
2016-10-05 09:40:00,16.04,16.05,16.01,16.04,1414073.0,13.1809,13.1891,13.1562,13.1809,1414073.0
2016-10-05 09:45:00,16.04,16.1,16.03,16.09,2915400.0,13.1809,13.2302,13.1727,13.222,2915400.0
2016-10-05 09:50:00,16.09,16.1,16.05,16.06,1411201.0,13.222,13.2302,13.1891,13.1973,1411201.0
2016-10-05 09:55:00,16.05,16.06,16.01,16.04,1220528.0,13.1891,13.1973,13.1562,13.1809,1220528.0
2016-10-05 10:00:00,16.04,16.18,16.04,16.17,4881185.0,13.1809,13.2959,13.1809,13.2877,4881185.0
2016-10-05 10:05:00,16.17,16.2,16.16,16.18,3498926.0,13.2877,13.3124,13.2795,13.2959,3498926.0
2016-10-05 10:10:00,16.18,16.2,16.17,16.19,2005141.0,13.2959,13.3124,13.2877,13.3041,2005141.0
2016-10-05 10:15:00,16.18,16.2,16.15,16.19,2090488.0,13.2959,13.3124,13.2713,13.3041,2090488.0
2016-10-05 10:20:00,16.18,16.18,16.13,16.15,1745667.0,13.2959,13.2959,13.2548,13.2713,1745667.0
2016-10-05 10:25:00,16.14,16.17,16.14,16.16,1028390.0,13.2631,13.2877,13.2631,13.2795,1028390.0
2016-10-05 10:30:00,16.16,16.2,16.15,16.19,2087874.0,13.2795,13.3124,13.2713,13.3041,2087874.0
2016-10-05 10:35:00,16.18,16.23,16.17,16.18,3096593.0,13.2959,13.337,13.2877,13.2959,3096593.0
2016-10-05 10:40:00,16.19,16.2,16.14,16.15,1011826.0,13.3041,13.3124,13.2631,13.2713,1011826.0
2016-10-05 10:45:00,16.15,16.2,16.14,16.17,968085.0,13.2713,13.3124,13.2631,13.2877,968085.0
2016-10-05 10:50:00,16.17,16.22,16.17,16.22,1072173.0,13.2877,13.3288,13.2877,13.3288,1072173.0
2016-10-05 10:55:00,16.22,16.23,16.2,16.23,1744498.0,13.3288,13.337,13.3124,13.337,1744498.0
2016-10-05 11:00:00,16.23,16.23,16.18,16.21,1320297.0,13.337,13.337,13.2959,13.3206,1320297.0
2016-10-05 11:05:00,16.21,16.23,16.2,16.22,1394405.0,13.3206,13.337,13.3124,13.3288,1394405.0
2016-10-05 11:10:00,16.22,16.22,16.19,16.21,1241002.0,13.3288,13.3288,13.3041,13.3206,1241002.0
2016-10-05 11:15:00,16.21,16.22,16.2,16.2,769067.0,13.3206,13.3288,13.3124,13.3124,769067.0
2016-10-05 11:20:00,16.2,16.21,16.18,16.2,1210361.0,13.3124,13.3206,13.2959,13.3124,1210361.0
2016-10-05 11:25:00,16.2,16.21,16.17,16.19,1237316.0,13.3124,13.3206,13.2877,13.3041,1237316.0
2016-10-05 11:30:00,16.19,16.2,16.17,16.18,485928.0,13.3041,13.3124,13.2877,13.2959,485928.0
2016-10-05 11:35:00,16.18,16.18,16.15,16.18,758557.0,13.2959,13.2959,13.2713,13.2959,758557.0
2016-10-05 11:40:00,16.18,16.18,16.16,16.18,397798.0,13.2959,13.2959,13.2795,13.2959,397798.0
2016-10-05 11:45:00,16.18,16.21,16.17,16.21,941497.0,13.2959,13.3206,13.2877,13.3206,941497.0
2016-10-05 11:50:00,16.21,16.21,16.17,16.18,357945.0,13.3206,13.3206,13.2877,13.2959,357945.0
2016-10-05 11:55:00,16.18,16.18,16.15,16.16,523563.0,13.2959,13.2959,13.2713,13.2795,523563.0
2016-10-05 12:00:00,16.16,16.17,16.14,16.15,1019216.0,13.2795,13.2877,13.2631,13.2713,1019216.0
2016-10-05 12:05:00,16.14,16.16,16.14,16.16,362179.0,13.2631,13.2795,13.2631,13.2795,362179.0
2016-10-05 12:10:00,16.15,16.16,16.15,16.16,180581.0,13.2713,13.2795,13.2713,13.2795,180581.0
2016-10-05 12:15:00,16.16,16.17,16.15,16.16,357032.0,13.2795,13.2877,13.2713,13.2795,357032.0
2016-10-05 12:20:00,16.17,16.17,16.14,16.14,489876.0,13.2877,13.2877,13.2631,13.2631,489876.0
2016-10-05 12:25:00,16.14,16.16,16.14,16.15,213086.0,13.2631,13.2795,13.2631,13.2713,213086.0
2016-10-05 12:30:00,16.16,16.17,16.13,16.13,410039.0,13.2795,13.2877,13.2548,13.2548,410039.0
2016-10-05 12:35:00,16.14,16.14,16.11,16.12,697239.0,13.2631,13.2631,13.2384,13.2466,697239.0
2016-10-05 12:40:00,16.12,16.16,16.12,16.16,644964.0,13.2466,13.2795,13.2466,13.2795,644964.0
2016-10-05 12:45:00,16.16,16.16,16.12,16.13,427316.0,13.2795,13.2795,13.2466,13.2548,427316.0
2016-10-05 12:50:00,16.13,16.13,16.12,16.13,292024.0,13.2548,13.2548,13.2466,13.2548,292024.0
2016-10-05 12:55:00,16.13,16.13,16.11,16.12,286509.0,13.2548,13.2548,13.2384,13.2466,286509.0
2016-10-05 13:00:00,16.12,16.15,16.11,16.14,558109.0,13.2466,13.2713,13.2384,13.2631,558109.0
2016-10-05 13:05:00,16.14,16.16,16.14,16.15,377273.0,13.2631,13.2795,13.2631,13.2713,377273.0
2016-10-05 13:10:00,16.15,16.16,16.14,16.14,286557.0,13.2713,13.2795,13.2631,13.2631,286557.0
2016-10-05 13:15:00,16.14,16.15,16.13,16.14,418576.0,13.2631,13.2713,13.2548,13.2631,418576.0
2016-10-05 13:20:00,16.14,16.15,16.14,16.14,276930.0,13.2631,13.2713,13.2631,13.2631,276930.0
2016-10-05 13:25:00,16.14,16.16,16.13,16.14,518280.0,13.2631,13.2795,13.2548,13.2631,518280.0
2016-10-05 13:30:00,16.14,16.16,16.13,16.15,446970.0,13.2631,13.2795,13.2548,13.2713,446970.0
2016-10-05 13:35:00,16.16,16.17,16.15,16.17,431841.0,13.2795,13.2877,13.2713,13.2877,431841.0
2016-10-05 13:40:00,16.17,16.18,16.16,16.18,273033.0,13.2877,13.2959,13.2795,13.2959,273033.0
2016-10-05 13:45:00,16.18,16.18,16.17,16.17,223156.0,13.2959,13.2959,13.2877,13.2877,223156.0
2016-10-05 13:50:00,16.18,16.19,16.17,16.19,980597.0,13.2959,13.3041,13.2877,13.3041,980597.0
2016-10-05 13:55:00,16.19,16.19,16.14,16.14,1120968.0,13.3041,13.3041,13.2631,13.2631,1120968.0
2016-10-05 14:00:00,16.14,16.15,16.13,16.14,337715.0,13.2631,13.2713,13.2548,13.2631,337715.0
2016-10-05 14:05:00,16.14,16.16,16.13,16.16,1052183.0,13.2631,13.2795,13.2548,13.2795,1052183.0
2016-10-05 14:10:00,16.15,16.16,16.14,16.15,366306.0,13.2713,13.2795,13.2631,13.2713,366306.0
2016-10-05 14:15:00,16.14,16.16,16.14,16.16,447723.0,13.2631,13.2795,13.2631,13.2795,447723.0
2016-10-05 14:20:00,16.16,16.16,16.15,16.16,125386.0,13.2795,13.2795,13.2713,13.2795,125386.0
2016-10-05 14:25:00,16.16,16.16,16.15,16.16,167570.0,13.2795,13.2795,13.2713,13.2795,167570.0
2016-10-05 14:30:00,16.15,16.16,16.14,16.14,418204.0,13.2713,13.2795,13.2631,13.2631,418204.0
2016-10-05 14:35:00,16.14,16.15,16.14,16.15,189411.0,13.2631,13.2713,13.2631,13.2713,189411.0
2016-10-05 14:40:00,16.14,16.16,16.14,16.16,369304.0,13.2631,13.2795,13.2631,13.2795,369304.0
2016-10-05 14:45:00,16.16,16.18,16.15,16.18,660280.0,13.2795,13.2959,13.2713,13.2959,660280.0
2016-10-05 14:50:00,16.18,16.18,16.16,16.16,405996.0,13.2959,13.2959,13.2795,13.2795,405996.0
2016-10-05 14:55:00,16.16,16.17,16.16,16.16,289051.0,13.2795,13.2877,13.2795,13.2795,289051.0
2016-10-05 15:00:00,16.16,16.19,16.16,16.18,1071328.0,13.2795,13.3041,13.2795,13.2959,1071328.0
2016-10-05 15:05:00,16.18,16.18,16.14,16.15,1233210.0,13.2959,13.2959,13.2631,13.2713,1233210.0
2016-10-05 15:10:00,16.16,16.18,16.15,16.18,368498.0,13.2795,13.2959,13.2713,13.2959,368498.0
2016-10-05 15:15:00,16.17,16.18,16.14,16.16,729757.0,13.2877,13.2959,13.2631,13.2795,729757.0
2016-10-05 15:20:00,16.16,16.17,16.13,16.14,802776.0,13.2795,13.2877,13.2548,13.2631,802776.0
2016-10-05 15:25:00,16.14,16.15,16.13,16.14,766832.0,13.2631,13.2713,13.2548,13.2631,766832.0
2016-10-05 15:30:00,16.14,16.15,16.13,16.14,651042.0,13.2631,13.2713,13.2548,13.2631,651042.0
2016-10-05 15:35:00,16.15,16.15,16.14,16.14,514351.0,13.2713,13.2713,13.2631,13.2631,514351.0
2016-10-05 15:40:00,16.15,16.16,16.14,16.16,1013711.0,13.2713,13.2795,13.2631,13.2795,1013711.0
2016-10-05 15:45:00,16.16,16.16,16.14,16.15,1370998.0,13.2795,13.2795,13.2631,13.2713,1370998.0
2016-10-05 15:50:00,16.14,16.15,16.1,16.11,2413232.0,13.2631,13.2713,13.2302,13.2384,2413232.0
2016-10-05 15:55:00,16.1,16.11,16.1,16.1,3534577.0,13.2302,13.2384,13.2302,13.2302,3534577.0
2016-10-06 09:30:00,16.17,16.22,16.13,16.14,3740784.0,13.2877,13.3288,13.2548,13.2631,3740784.0
2016-10-06 09:35:00,16.13,16.16,16.1,16.14,2445425.0,13.2548,13.2795,13.2302,13.2631,2445425.0
2016-10-06 09:40:00,16.13,16.16,16.09,16.12,2816800.0,13.2548,13.2795,13.222,13.2466,2816800.0
2016-10-06 09:45:00,16.12,16.14,16.07,16.08,1862040.0,13.2466,13.2631,13.2055,13.2137,1862040.0
2016-10-06 09:50:00,16.07,16.09,16.03,16.05,1786743.0,13.2055,13.222,13.1727,13.1891,1786743.0
2016-10-06 09:55:00,16.05,16.1,16.04,16.09,1959964.0,13.1891,13.2302,13.1809,13.222,1959964.0
2016-10-06 10:00:00,16.08,16.12,16.07,16.12,1674591.0,13.2137,13.2466,13.2055,13.2466,1674591.0
2016-10-06 10:05:00,16.12,16.13,16.1,16.12,857096.0,13.2466,13.2548,13.2302,13.2466,857096.0
2016-10-06 10:10:00,16.13,16.16,16.12,16.16,1799757.0,13.2548,13.2795,13.2466,13.2795,1799757.0
2016-10-06 10:15:00,16.15,16.17,16.13,16.16,939629.0,13.2713,13.2877,13.2548,13.2795,939629.0
2016-10-06 10:20:00,16.17,16.17,16.13,16.16,634237.0,13.2877,13.2877,13.2548,13.2795,634237.0
2016-10-06 10:25:00,16.15,16.16,16.13,16.14,1059223.0,13.2713,13.2795,13.2548,13.2631,1059223.0
2016-10-06 10:30:00,16.14,16.14,16.08,16.12,1158636.0,13.2631,13.2631,13.2137,13.2466,1158636.0
2016-10-06 10:35:00,16.12,16.16,16.1,16.16,1654706.0,13.2466,13.2795,13.2302,13.2795,1654706.0
2016-10-06 10:40:00,16.15,16.18,16.14,16.14,1210258.0,13.2713,13.2959,13.2631,13.2631,1210258.0
2016-10-06 10:45:00,16.14,16.16,16.13,16.15,647623.0,13.2631,13.2795,13.2548,13.2713,647623.0
2016-10-06 10:50:00,16.15,16.15,16.12,16.14,883470.0,13.2713,13.2713,13.2466,13.2631,883470.0
2016-10-06 10:55:00,16.14,16.15,16.12,16.13,927177.0,13.2631,13.2713,13.2466,13.2548,927177.0
2016-10-06 11:00:00,16.13,16.15,16.12,16.13,878199.0,13.2548,13.2713,13.2466,13.2548,878199.0
2016-10-06 11:05:00,16.13,16.13,16.08,16.09,1099512.0,13.2548,13.2548,13.2137,13.222,1099512.0
2016-10-06 11:10:00,16.08,16.1,16.06,16.07,2045391.0,13.2137,13.2302,13.1973,13.2055,2045391.0
2016-10-06 11:15:00,16.07,16.1,16.07,16.07,924946.0,13.2055,13.2302,13.2055,13.2055,924946.0
2016-10-06 11:20:00,16.07,16.08,16.06,16.08,509791.0,13.2055,13.2137,13.1973,13.2137,509791.0
2016-10-06 11:25:00,16.08,16.11,16.07,16.11,1154777.0,13.2137,13.2384,13.2055,13.2384,1154777.0
2016-10-06 11:30:00,16.11,16.11,16.08,16.08,469284.0,13.2384,13.2384,13.2137,13.2137,469284.0
2016-10-06 11:35:00,16.08,16.12,16.08,16.12,583822.0,13.2137,13.2466,13.2137,13.2466,583822.0
2016-10-06 11:40:00,16.12,16.12,16.1,16.12,437661.0,13.2466,13.2466,13.2302,13.2466,437661.0
2016-10-06 11:45:00,16.12,16.12,16.08,16.09,1805271.0,13.2466,13.2466,13.2137,13.222,1805271.0
2016-10-06 11:50:00,16.09,16.11,16.08,16.09,650096.0,13.222,13.2384,13.2137,13.222,650096.0
2016-10-06 11:55:00,16.09,16.11,16.08,16.08,1017223.0,13.222,13.2384,13.2137,13.2137,1017223.0
2016-10-06 12:00:00,16.09,16.1,16.08,16.09,405503.0,13.222,13.2302,13.2137,13.222,405503.0
2016-10-06 12:05:00,16.09,16.11,16.08,16.09,493034.0,13.222,13.2384,13.2137,13.222,493034.0
2016-10-06 12:10:00,16.09,16.12,16.08,16.12,528104.0,13.222,13.2466,13.2137,13.2466,528104.0
2016-10-06 12:15:00,16.12,16.15,16.11,16.15,865935.0,13.2466,13.2713,13.2384,13.2713,865935.0
2016-10-06 12:20:00,16.14,16.16,16.13,16.16,806160.0,13.2631,13.2795,13.2548,13.2795,806160.0
2016-10-06 12:25:00,16.16,16.17,16.15,16.16,558320.0,13.2795,13.2877,13.2713,13.2795,558320.0
2016-10-06 12:30:00,16.16,16.17,16.15,16.16,453607.0,13.2795,13.2877,13.2713,13.2795,453607.0
2016-10-06 12:35:00,16.16,16.17,16.15,16.16,326004.0,13.2795,13.2877,13.2713,13.2795,326004.0
2016-10-06 12:40:00,16.16,16.17,16.15,16.16,238739.0,13.2795,13.2877,13.2713,13.2795,238739.0
2016-10-06 12:45:00,16.16,16.17,16.15,16.16,327445.0,13.2795,13.2877,13.2713,13.2795,327445.0
2016-10-06 12:50:00,16.16,16.17,16.15,16.17,358307.0,13.2795,13.2877,13.2713,13.2877,358307.0
2016-10-06 12:55:00,16.17,16.17,16.14,16.16,804660.0,13.2877,13.2877,13.2631,13.2795,804660.0
2016-10-06 13:00:00,16.16,16.17,16.15,16.16,508015.0,13.2795,13.2877,13.2713,13.2795,508015.0
2016-10-06 13:05:00,16.16,16.16,16.14,16.15,391000.0,13.2795,13.2795,13.2631,13.2713,391000.0
2016-10-06 13:10:00,16.15,16.16,16.14,16.15,242027.0,13.2713,13.2795,13.2631,13.2713,242027.0
2016-10-06 13:15:00,16.16,16.17,16.15,16.16,391127.0,13.2795,13.2877,13.2713,13.2795,391127.0
2016-10-06 13:20:00,16.16,16.2,16.15,16.2,1005024.0,13.2795,13.3124,13.2713,13.3124,1005024.0
2016-10-06 13:25:00,16.2,16.21,16.19,16.21,785127.0,13.3124,13.3206,13.3041,13.3206,785127.0
2016-10-06 13:30:00,16.21,16.21,16.19,16.2,424179.0,13.3206,13.3206,13.3041,13.3124,424179.0
2016-10-06 13:35:00,16.21,16.21,16.18,16.19,386062.0,13.3206,13.3206,13.2959,13.3041,386062.0
2016-10-06 13:40:00,16.19,16.2,16.16,16.17,456353.0,13.3041,13.3124,13.2795,13.2877,456353.0
2016-10-06 13:45:00,16.17,16.2,16.16,16.19,375286.0,13.2877,13.3124,13.2795,13.3041,375286.0
2016-10-06 13:50:00,16.19,16.2,16.19,16.2,305307.0,13.3041,13.3124,13.3041,13.3124,305307.0
2016-10-06 13:55:00,16.2,16.2,16.17,16.19,498900.0,13.3124,13.3124,13.2877,13.3041,498900.0
2016-10-06 14:00:00,16.18,16.2,16.17,16.2,569876.0,13.2959,13.3124,13.2877,13.3124,569876.0
2016-10-06 14:05:00,16.19,16.2,16.18,16.2,506015.0,13.3041,13.3124,13.2959,13.3124,506015.0
2016-10-06 14:10:00,16.2,16.2,16.18,16.19,457916.0,13.3124,13.3124,13.2959,13.3041,457916.0
2016-10-06 14:15:00,16.19,16.19,16.17,16.18,618309.0,13.3041,13.3041,13.2877,13.2959,618309.0
2016-10-06 14:20:00,16.18,16.19,16.17,16.18,486558.0,13.2959,13.3041,13.2877,13.2959,486558.0
2016-10-06 14:25:00,16.19,16.2,16.18,16.19,346925.0,13.3041,13.3124,13.2959,13.3041,346925.0
2016-10-06 14:30:00,16.19,16.2,16.18,16.2,506869.0,13.3041,13.3124,13.2959,13.3124,506869.0
2016-10-06 14:35:00,16.19,16.2,16.18,16.19,349871.0,13.3041,13.3124,13.2959,13.3041,349871.0
2016-10-06 14:40:00,16.19,16.2,16.18,16.2,409520.0,13.3041,13.3124,13.2959,13.3124,409520.0
2016-10-06 14:45:00,16.2,16.21,16.18,16.19,1160509.0,13.3124,13.3206,13.2959,13.3041,1160509.0
2016-10-06 14:50:00,16.19,16.22,16.18,16.21,797412.0,13.3041,13.3288,13.2959,13.3206,797412.0
2016-10-06 14:55:00,16.21,16.22,16.19,16.19,352451.0,13.3206,13.3288,13.3041,13.3041,352451.0
2016-10-06 15:00:00,16.2,16.21,16.19,16.2,409244.0,13.3124,13.3206,13.3041,13.3124,409244.0
2016-10-06 15:05:00,16.2,16.22,16.2,16.21,896311.0,13.3124,13.3288,13.3124,13.3206,896311.0
2016-10-06 15:10:00,16.22,16.22,16.2,16.21,536671.0,13.3288,13.3288,13.3124,13.3206,536671.0
2016-10-06 15:15:00,16.21,16.22,16.2,16.2,477599.0,13.3206,13.3288,13.3124,13.3124,477599.0
2016-10-06 15:20:00,16.21,16.21,16.2,16.21,301359.0,13.3206,13.3206,13.3124,13.3206,301359.0
2016-10-06 15:25:00,16.21,16.22,16.2,16.22,1127829.0,13.3206,13.3288,13.3124,13.3288,1127829.0
2016-10-06 15:30:00,16.21,16.23,16.21,16.22,905402.0,13.3206,13.337,13.3206,13.3288,905402.0
2016-10-06 15:35:00,16.22,16.23,16.21,16.23,671691.0,13.3288,13.337,13.3206,13.337,671691.0
2016-10-06 15:40:00,16.23,16.23,16.21,16.21,1011936.0,13.337,13.337,13.3206,13.3206,1011936.0
2016-10-06 15:45:00,16.21,16.22,16.2,16.21,2071793.0,13.3206,13.3288,13.3124,13.3206,2071793.0
2016-10-06 15:50:00,16.21,16.22,16.2,16.2,2198251.0,13.3206,13.3288,13.3124,13.3124,2198251.0
2016-10-06 15:55:00,16.21,16.22,16.2,16.21,3246134.0,13.3206,13.3288,13.3124,13.3206,3246134.0
2016-10-07 09:30:00,16.19,16.25,16.12,16.14,4947803.0,13.3041,13.3534,13.2466,13.2631,4947803.0
2016-10-07 09:35:00,16.14,16.16,16.1,16.13,2952453.0,13.2631,13.2795,13.2302,13.2548,2952453.0
2016-10-07 09:40:00,16.13,16.13,16.03,16.03,2653820.0,13.2548,13.2548,13.1727,13.1727,2653820.0
2016-10-07 09:45:00,16.04,16.05,15.98,16.02,3095971.0,13.1809,13.1891,13.1316,13.1644,3095971.0
2016-10-07 09:50:00,16.02,16.04,15.99,16.03,1898039.0,13.1644,13.1809,13.1398,13.1727,1898039.0
2016-10-07 09:55:00,16.04,16.05,16.01,16.04,1854667.0,13.1809,13.1891,13.1562,13.1809,1854667.0
2016-10-07 10:00:00,16.04,16.08,16.04,16.07,1678699.0,13.1809,13.2137,13.1809,13.2055,1678699.0
2016-10-07 10:05:00,16.07,16.11,16.07,16.11,1894796.0,13.2055,13.2384,13.2055,13.2384,1894796.0
2016-10-07 10:10:00,16.11,16.13,16.1,16.11,1386071.0,13.2384,13.2548,13.2302,13.2384,1386071.0
2016-10-07 10:15:00,16.1,16.12,16.08,16.11,1238149.0,13.2302,13.2466,13.2137,13.2384,1238149.0
2016-10-07 10:20:00,16.1,16.12,16.1,16.11,564045.0,13.2302,13.2466,13.2302,13.2384,564045.0
2016-10-07 10:25:00,16.12,16.14,16.1,16.13,1377892.0,13.2466,13.2631,13.2302,13.2548,1377892.0
2016-10-07 10:30:00,16.13,16.13,16.12,16.13,386926.0,13.2548,13.2548,13.2466,13.2548,386926.0
2016-10-07 10:35:00,16.13,16.14,16.11,16.14,876899.0,13.2548,13.2631,13.2384,13.2631,876899.0
2016-10-07 10:40:00,16.14,16.18,16.13,16.16,1683160.0,13.2631,13.2959,13.2548,13.2795,1683160.0
2016-10-07 10:45:00,16.17,16.18,16.15,16.18,1311507.0,13.2877,13.2959,13.2713,13.2959,1311507.0
2016-10-07 10:50:00,16.18,16.19,16.16,16.19,1215602.0,13.2959,13.3041,13.2795,13.3041,1215602.0
2016-10-07 10:55:00,16.18,16.19,16.15,16.16,562364.0,13.2959,13.3041,13.2713,13.2795,562364.0
2016-10-07 11:00:00,16.16,16.17,16.15,16.16,11603283.0,13.2795,13.2877,13.2713,13.2795,11603283.0
2016-10-07 11:05:00,16.16,16.19,16.16,16.19,1417905.0,13.2795,13.3041,13.2795,13.3041,1417905.0
2016-10-07 11:10:00,16.19,16.22,16.19,16.2,1169047.0,13.3041,13.3288,13.3041,13.3124,1169047.0
2016-10-07 11:15:00,16.2,16.24,16.19,16.23,1608193.0,13.3124,13.3452,13.3041,13.337,1608193.0
2016-10-07 11:20:00,16.23,16.24,16.21,16.22,1369696.0,13.337,13.3452,13.3206,13.3288,1369696.0
2016-10-07 11:25:00,16.22,16.23,16.17,16.17,990088.0,13.3288,13.337,13.2877,13.2877,990088.0
2016-10-07 11:30:00,16.18,16.18,16.15,16.15,1070911.0,13.2959,13.2959,13.2713,13.2713,1070911.0
2016-10-07 11:35:00,16.15,16.15,16.11,16.13,1019775.0,13.2713,13.2713,13.2384,13.2548,1019775.0
2016-10-07 11:40:00,16.13,16.13,16.06,16.07,1683772.0,13.2548,13.2548,13.1973,13.2055,1683772.0
2016-10-07 11:45:00,16.07,16.09,16.04,16.09,1900386.0,13.2055,13.222,13.1809,13.222,1900386.0
2016-10-07 11:50:00,16.08,16.14,16.08,16.13,1779213.0,13.2137,13.2631,13.2137,13.2548,1779213.0
2016-10-07 11:55:00,16.12,16.15,16.11,16.11,678698.0,13.2466,13.2713,13.2384,13.2384,678698.0
2016-10-07 12:00:00,16.12,16.17,16.11,16.13,1144277.0,13.2466,13.2877,13.2384,13.2548,1144277.0
2016-10-07 12:05:00,16.13,16.14,16.1,16.12,1047934.0,13.2548,13.2631,13.2302,13.2466,1047934.0
2016-10-07 12:10:00,16.12,16.15,16.09,16.14,882326.0,13.2466,13.2713,13.222,13.2631,882326.0
2016-10-07 12:15:00,16.13,16.14,16.09,16.11,595598.0,13.2548,13.2631,13.222,13.2384,595598.0
2016-10-07 12:20:00,16.11,16.12,16.07,16.08,647491.0,13.2384,13.2466,13.2055,13.2137,647491.0
2016-10-07 12:25:00,16.08,16.09,16.06,16.07,694081.0,13.2137,13.222,13.1973,13.2055,694081.0
2016-10-07 12:30:00,16.07,16.09,16.06,16.07,661273.0,13.2055,13.222,13.1973,13.2055,661273.0
2016-10-07 12:35:00,16.07,16.09,16.06,16.07,530117.0,13.2055,13.222,13.1973,13.2055,530117.0
2016-10-07 12:40:00,16.07,16.08,16.06,16.07,841901.0,13.2055,13.2137,13.1973,13.2055,841901.0
2016-10-07 12:45:00,16.07,16.1,16.07,16.1,681850.0,13.2055,13.2302,13.2055,13.2302,681850.0
2016-10-07 12:50:00,16.09,16.11,16.08,16.1,658233.0,13.222,13.2384,13.2137,13.2302,658233.0
2016-10-07 12:55:00,16.1,16.11,16.08,16.11,423885.0,13.2302,13.2384,13.2137,13.2384,423885.0
2016-10-07 13:00:00,16.11,16.11,16.08,16.09,357475.0,13.2384,13.2384,13.2137,13.222,357475.0
2016-10-07 13:05:00,16.09,16.1,16.08,16.08,341339.0,13.222,13.2302,13.2137,13.2137,341339.0
2016-10-07 13:10:00,16.08,16.1,16.08,16.08,248091.0,13.2137,13.2302,13.2137,13.2137,248091.0
2016-10-07 13:15:00,16.08,16.09,16.08,16.09,150981.0,13.2137,13.222,13.2137,13.222,150981.0
2016-10-07 13:20:00,16.09,16.1,16.08,16.09,401759.0,13.222,13.2302,13.2137,13.222,401759.0
2016-10-07 13:25:00,16.09,16.14,16.08,16.14,632511.0,13.222,13.2631,13.2137,13.2631,632511.0
2016-10-07 13:30:00,16.14,16.15,16.12,16.14,593900.0,13.2631,13.2713,13.2466,13.2631,593900.0
2016-10-07 13:35:00,16.15,16.17,16.14,16.17,489000.0,13.2713,13.2877,13.2631,13.2877,489000.0
2016-10-07 13:40:00,16.17,16.18,16.15,16.16,491405.0,13.2877,13.2959,13.2713,13.2795,491405.0
2016-10-07 13:45:00,16.15,16.17,16.15,16.17,285864.0,13.2713,13.2877,13.2713,13.2877,285864.0
2016-10-07 13:50:00,16.17,16.18,16.15,16.16,752897.0,13.2877,13.2959,13.2713,13.2795,752897.0
2016-10-07 13:55:00,16.15,16.16,16.14,16.16,229585.0,13.2713,13.2795,13.2631,13.2795,229585.0
2016-10-07 14:00:00,16.16,16.16,16.14,16.15,591315.0,13.2795,13.2795,13.2631,13.2713,591315.0
2016-10-07 14:05:00,16.16,16.16,16.14,16.16,391560.0,13.2795,13.2795,13.2631,13.2795,391560.0
2016-10-07 14:10:00,16.16,16.19,16.15,16.17,832793.0,13.2795,13.3041,13.2713,13.2877,832793.0
2016-10-07 14:15:00,16.17,16.18,16.14,16.15,985780.0,13.2877,13.2959,13.2631,13.2713,985780.0
2016-10-07 14:20:00,16.14,16.15,16.13,16.13,481350.0,13.2631,13.2713,13.2548,13.2548,481350.0
2016-10-07 14:25:00,16.14,16.15,16.13,16.13,448301.0,13.2631,13.2713,13.2548,13.2548,448301.0
2016-10-07 14:30:00,16.14,16.16,16.13,16.16,462044.0,13.2631,13.2795,13.2548,13.2795,462044.0
2016-10-07 14:35:00,16.16,16.16,16.13,16.14,1551440.0,13.2795,13.2795,13.2548,13.2631,1551440.0
2016-10-07 14:40:00,16.14,16.16,16.14,16.14,528604.0,13.2631,13.2795,13.2631,13.2631,528604.0
2016-10-07 14:45:00,16.14,16.15,16.14,16.14,313097.0,13.2631,13.2713,13.2631,13.2631,313097.0
2016-10-07 14:50:00,16.15,16.17,16.14,16.15,1154400.0,13.2713,13.2877,13.2631,13.2713,1154400.0
2016-10-07 14:55:00,16.15,16.18,16.14,16.14,660128.0,13.2713,13.2959,13.2631,13.2631,660128.0
2016-10-07 15:00:00,16.14,16.15,16.13,16.14,345490.0,13.2631,13.2713,13.2548,13.2631,345490.0
2016-10-07 15:05:00,16.14,16.14,16.12,16.14,748584.0,13.2631,13.2631,13.2466,13.2631,748584.0
2016-10-07 15:10:00,16.13,16.14,16.12,16.13,481350.0,13.2548,13.2631,13.2466,13.2548,481350.0
2016-10-07 15:15:00,16.12,16.15,16.12,16.13,695505.0,13.2466,13.2713,13.2466,13.2548,695505.0
2016-10-07 15:20:00,16.13,16.14,16.11,16.14,834705.0,13.2548,13.2631,13.2384,13.2631,834705.0
2016-10-07 15:25:00,16.14,16.16,16.13,16.15,1047937.0,13.2631,13.2795,13.2548,13.2713,1047937.0
2016-10-07 15:30:00,16.14,16.15,16.14,16.14,359082.0,13.2631,13.2713,13.2631,13.2631,359082.0
2016-10-07 15:35:00,16.14,16.15,16.14,16.14,531525.0,13.2631,13.2713,13.2631,13.2631,531525.0
2016-10-07 15:40:00,16.14,16.15,16.13,16.14,774103.0,13.2631,13.2713,13.2548,13.2631,774103.0
2016-10-07 15:45:00,16.14,16.14,16.12,16.12,1175862.0,13.2631,13.2631,13.2466,13.2466,1175862.0
2016-10-07 15:50:00,16.12,16.13,16.12,16.12,1204215.0,13.2466,13.2548,13.2466,13.2466,1204215.0
2016-10-07 15:55:00,16.12,16.14,16.12,16.12,4538400.0,13.2466,13.2631,13.2466,13.2466,4538400.0
2016-10-10 09:30:00,16.21,16.27,16.2,16.24,2838931.0,13.3206,13.3699,13.3124,13.3452,2838931.0
2016-10-10 09:35:00,16.25,16.27,16.21,16.23,1985240.0,13.3534,13.3699,13.3206,13.337,1985240.0
2016-10-10 09:40:00,16.23,16.24,16.18,16.23,1502434.0,13.337,13.3452,13.2959,13.337,1502434.0
2016-10-10 09:45:00,16.23,16.25,16.21,16.22,1096416.0,13.337,13.3534,13.3206,13.3288,1096416.0
2016-10-10 09:50:00,16.23,16.27,16.23,16.27,1021252.0,13.337,13.3699,13.337,13.3699,1021252.0
2016-10-10 09:55:00,16.26,16.29,16.26,16.28,1048563.0,13.3617,13.3863,13.3617,13.3781,1048563.0
2016-10-10 10:00:00,16.28,16.29,16.25,16.27,641878.0,13.3781,13.3863,13.3534,13.3699,641878.0
2016-10-10 10:05:00,16.27,16.3,16.26,16.26,1307574.0,13.3699,13.3945,13.3617,13.3617,1307574.0
2016-10-10 10:10:00,16.27,16.28,16.24,16.26,972193.0,13.3699,13.3781,13.3452,13.3617,972193.0
2016-10-10 10:15:00,16.26,16.31,16.26,16.3,1504369.0,13.3617,13.4028,13.3617,13.3945,1504369.0
2016-10-10 10:20:00,16.3,16.3,16.27,16.29,903445.0,13.3945,13.3945,13.3699,13.3863,903445.0
2016-10-10 10:25:00,16.29,16.3,16.26,16.27,763939.0,13.3863,13.3945,13.3617,13.3699,763939.0
2016-10-10 10:30:00,16.27,16.32,16.27,16.32,1168201.0,13.3699,13.411,13.3699,13.411,1168201.0
2016-10-10 10:35:00,16.32,16.34,16.3,16.33,1077941.0,13.411,13.4274,13.3945,13.4192,1077941.0
2016-10-10 10:40:00,16.33,16.35,16.33,16.35,632781.0,13.4192,13.4356,13.4192,13.4356,632781.0
2016-10-10 10:45:00,16.35,16.38,16.34,16.37,1125176.0,13.4356,13.4603,13.4274,13.4521,1125176.0
2016-10-10 10:50:00,16.37,16.38,16.35,16.36,645326.0,13.4521,13.4603,13.4356,13.4438,645326.0
2016-10-10 10:55:00,16.36,16.38,16.35,16.38,1012124.0,13.4438,13.4603,13.4356,13.4603,1012124.0
2016-10-10 11:00:00,16.38,16.4,16.36,16.37,1797135.0,13.4603,13.4767,13.4438,13.4521,1797135.0
2016-10-10 11:05:00,16.37,16.38,16.35,16.35,930669.0,13.4521,13.4603,13.4356,13.4356,930669.0
2016-10-10 11:10:00,16.36,16.38,16.35,16.38,542685.0,13.4438,13.4603,13.4356,13.4603,542685.0
2016-10-10 11:15:00,16.37,16.38,16.36,16.36,719870.0,13.4521,13.4603,13.4438,13.4438,719870.0
2016-10-10 11:20:00,16.37,16.37,16.34,16.37,909727.0,13.4521,13.4521,13.4274,13.4521,909727.0
2016-10-10 11:25:00,16.37,16.37,16.33,16.35,1157938.0,13.4521,13.4521,13.4192,13.4356,1157938.0
2016-10-10 11:30:00,16.35,16.36,16.33,16.34,373516.0,13.4356,13.4438,13.4192,13.4274,373516.0
2016-10-10 11:35:00,16.34,16.35,16.32,16.33,825925.0,13.4274,13.4356,13.411,13.4192,825925.0
2016-10-10 11:40:00,16.33,16.35,16.32,16.33,520623.0,13.4192,13.4356,13.411,13.4192,520623.0
2016-10-10 11:45:00,16.32,16.33,16.31,16.32,865564.0,13.411,13.4192,13.4028,13.411,865564.0
2016-10-10 11:50:00,16.32,16.34,16.31,16.34,1104960.0,13.411,13.4274,13.4028,13.4274,1104960.0
2016-10-10 11:55:00,16.34,16.34,16.32,16.33,419836.0,13.4274,13.4274,13.411,13.4192,419836.0
2016-10-10 12:00:00,16.33,16.34,16.32,16.34,437259.0,13.4192,13.4274,13.411,13.4274,437259.0
2016-10-10 12:05:00,16.34,16.34,16.32,16.33,376315.0,13.4274,13.4274,13.411,13.4192,376315.0
2016-10-10 12:10:00,16.34,16.34,16.32,16.34,358451.0,13.4274,13.4274,13.411,13.4274,358451.0
2016-10-10 12:15:00,16.34,16.34,16.33,16.34,193196.0,13.4274,13.4274,13.4192,13.4274,193196.0
2016-10-10 12:20:00,16.33,16.34,16.31,16.32,723064.0,13.4192,13.4274,13.4028,13.411,723064.0
2016-10-10 12:25:00,16.32,16.32,16.28,16.32,734954.0,13.411,13.411,13.3781,13.411,734954.0
2016-10-10 12:30:00,16.31,16.32,16.31,16.32,187913.0,13.4028,13.411,13.4028,13.411,187913.0
2016-10-10 12:35:00,16.32,16.34,16.31,16.34,478923.0,13.411,13.4274,13.4028,13.4274,478923.0
2016-10-10 12:40:00,16.34,16.34,16.33,16.34,159256.0,13.4274,13.4274,13.4192,13.4274,159256.0
2016-10-10 12:45:00,16.34,16.35,16.33,16.35,788696.0,13.4274,13.4356,13.4192,13.4356,788696.0
2016-10-10 12:50:00,16.35,16.37,16.34,16.37,461189.0,13.4356,13.4521,13.4274,13.4521,461189.0
2016-10-10 12:55:00,16.37,16.37,16.34,16.35,851072.0,13.4521,13.4521,13.4274,13.4356,851072.0
2016-10-10 13:00:00,16.34,16.36,16.34,16.36,398618.0,13.4274,13.4438,13.4274,13.4438,398618.0
2016-10-10 13:05:00,16.36,16.37,16.35,16.37,318320.0,13.4438,13.4521,13.4356,13.4521,318320.0
2016-10-10 13:10:00,16.37,16.38,16.36,16.37,768828.0,13.4521,13.4603,13.4438,13.4521,768828.0
2016-10-10 13:15:00,16.36,16.38,16.36,16.38,247808.0,13.4438,13.4603,13.4438,13.4603,247808.0
2016-10-10 13:20:00,16.38,16.38,16.36,16.38,285813.0,13.4603,13.4603,13.4438,13.4603,285813.0
2016-10-10 13:25:00,16.38,16.38,16.37,16.37,621382.0,13.4603,13.4603,13.4521,13.4521,621382.0
2016-10-10 13:30:00,16.38,16.38,16.37,16.38,334457.0,13.4603,13.4603,13.4521,13.4603,334457.0
2016-10-10 13:35:00,16.37,16.38,16.35,16.35,607982.0,13.4521,13.4603,13.4356,13.4356,607982.0
2016-10-10 13:40:00,16.36,16.36,16.34,16.36,347847.0,13.4438,13.4438,13.4274,13.4438,347847.0
2016-10-10 13:45:00,16.36,16.37,16.34,16.35,516764.0,13.4438,13.4521,13.4274,13.4356,516764.0
2016-10-10 13:50:00,16.34,16.35,16.34,16.35,248577.0,13.4274,13.4356,13.4274,13.4356,248577.0
2016-10-10 13:55:00,16.35,16.35,16.33,16.34,575246.0,13.4356,13.4356,13.4192,13.4274,575246.0
2016-10-10 14:00:00,16.33,16.35,16.32,16.33,352985.0,13.4192,13.4356,13.411,13.4192,352985.0
2016-10-10 14:05:00,16.32,16.34,16.32,16.33,273582.0,13.411,13.4274,13.411,13.4192,273582.0
2016-10-10 14:10:00,16.33,16.34,16.31,16.32,412558.0,13.4192,13.4274,13.4028,13.411,412558.0
2016-10-10 14:15:00,16.32,16.32,16.31,16.31,247398.0,13.411,13.411,13.4028,13.4028,247398.0
2016-10-10 14:20:00,16.32,16.33,16.31,16.31,419371.0,13.411,13.4192,13.4028,13.4028,419371.0
2016-10-10 14:25:00,16.32,16.32,16.3,16.31,179635.0,13.411,13.411,13.3945,13.4028,179635.0
2016-10-10 14:30:00,16.3,16.31,16.29,16.31,886007.0,13.3945,13.4028,13.3863,13.4028,886007.0
2016-10-10 14:35:00,16.31,16.32,16.3,16.31,795804.0,13.4028,13.411,13.3945,13.4028,795804.0
2016-10-10 14:40:00,16.31,16.32,16.31,16.32,262135.0,13.4028,13.411,13.4028,13.411,262135.0
2016-10-10 14:45:00,16.32,16.32,16.31,16.31,255875.0,13.411,13.411,13.4028,13.4028,255875.0
2016-10-10 14:50:00,16.32,16.32,16.31,16.32,174390.0,13.411,13.411,13.4028,13.411,174390.0
2016-10-10 14:55:00,16.32,16.32,16.31,16.32,172104.0,13.411,13.411,13.4028,13.411,172104.0
2016-10-10 15:00:00,16.31,16.32,16.31,16.32,162143.0,13.4028,13.411,13.4028,13.411,162143.0
2016-10-10 15:05:00,16.32,16.32,16.3,16.32,648686.0,13.411,13.411,13.3945,13.411,648686.0
2016-10-10 15:10:00,16.32,16.32,16.3,16.3,263171.0,13.411,13.411,13.3945,13.3945,263171.0
2016-10-10 15:15:00,16.3,16.32,16.3,16.3,395901.0,13.3945,13.411,13.3945,13.3945,395901.0
2016-10-10 15:20:00,16.31,16.31,16.3,16.3,171900.0,13.4028,13.4028,13.3945,13.3945,171900.0
2016-10-10 15:25:00,16.3,16.31,16.29,16.3,657546.0,13.3945,13.4028,13.3863,13.3945,657546.0
2016-10-10 15:30:00,16.3,16.3,16.27,16.28,547271.0,13.3945,13.3945,13.3699,13.3781,547271.0
2016-10-10 15:35:00,16.28,16.28,16.27,16.28,401160.0,13.3781,13.3781,13.3699,13.3781,401160.0
2016-10-10 15:40:00,16.28,16.3,16.27,16.29,1460630.0,13.3781,13.3945,13.3699,13.3863,1460630.0
2016-10-10 15:45:00,16.29,16.3,16.28,16.3,1019372.0,13.3863,13.3945,13.3781,13.3945,1019372.0
2016-10-10 15:50:00,16.3,16.31,16.29,16.3,1775974.0,13.3945,13.4028,13.3863,13.3945,1775974.0
2016-10-10 15:55:00,16.31,16.32,16.3,16.3,2595231.0,13.4028,13.411,13.3945,13.3945,2595231.0
2016-10-11 09:30:00,16.26,16.28,16.22,16.25,2907854.0,13.3617,13.3781,13.3288,13.3534,2907854.0
2016-10-11 09:35:00,16.26,16.29,16.23,16.24,2127598.0,13.3617,13.3863,13.337,13.3452,2127598.0
2016-10-11 09:40:00,16.25,16.26,16.21,16.23,1322142.0,13.3534,13.3617,13.3206,13.337,1322142.0
2016-10-11 09:45:00,16.23,16.26,16.22,16.25,1138588.0,13.337,13.3617,13.3288,13.3534,1138588.0
2016-10-11 09:50:00,16.25,16.29,16.22,16.29,1166983.0,13.3534,13.3863,13.3288,13.3863,1166983.0
2016-10-11 09:55:00,16.29,16.3,16.27,16.29,1213968.0,13.3863,13.3945,13.3699,13.3863,1213968.0
2016-10-11 10:00:00,16.29,16.3,16.28,16.3,631865.0,13.3863,13.3945,13.3781,13.3945,631865.0
2016-10-11 10:05:00,16.3,16.33,16.29,16.32,1559436.0,13.3945,13.4192,13.3863,13.411,1559436.0
2016-10-11 10:10:00,16.32,16.32,16.25,16.29,1339784.0,13.411,13.411,13.3534,13.3863,1339784.0
2016-10-11 10:15:00,16.29,16.29,16.22,16.23,1757131.0,13.3863,13.3863,13.3288,13.337,1757131.0
2016-10-11 10:20:00,16.22,16.25,16.22,16.24,806776.0,13.3288,13.3534,13.3288,13.3452,806776.0
2016-10-11 10:25:00,16.25,16.25,16.2,16.22,1229305.0,13.3534,13.3534,13.3124,13.3288,1229305.0
2016-10-11 10:30:00,16.21,16.25,16.21,16.25,1099742.0,13.3206,13.3534,13.3206,13.3534,1099742.0
2016-10-11 10:35:00,16.25,16.26,16.23,16.23,642138.0,13.3534,13.3617,13.337,13.337,642138.0
2016-10-11 10:40:00,16.23,16.26,16.21,16.23,1051988.0,13.337,13.3617,13.3206,13.337,1051988.0
2016-10-11 10:45:00,16.23,16.23,16.18,16.19,1320533.0,13.337,13.337,13.2959,13.3041,1320533.0
2016-10-11 10:50:00,16.18,16.2,16.17,16.19,1137866.0,13.2959,13.3124,13.2877,13.3041,1137866.0
2016-10-11 10:55:00,16.19,16.2,16.16,16.17,1305726.0,13.3041,13.3124,13.2795,13.2877,1305726.0
2016-10-11 11:00:00,16.17,16.19,16.15,16.18,1172793.0,13.2877,13.3041,13.2713,13.2959,1172793.0
2016-10-11 11:05:00,16.18,16.19,16.17,16.19,741341.0,13.2959,13.3041,13.2877,13.3041,741341.0
2016-10-11 11:10:00,16.19,16.19,16.17,16.18,845942.0,13.3041,13.3041,13.2877,13.2959,845942.0
2016-10-11 11:15:00,16.18,16.18,16.15,16.16,2374324.0,13.2959,13.2959,13.2713,13.2795,2374324.0
2016-10-11 11:20:00,16.16,16.17,16.14,16.16,1411347.0,13.2795,13.2877,13.2631,13.2795,1411347.0
2016-10-11 11:25:00,16.16,16.18,16.13,16.14,591120.0,13.2795,13.2959,13.2548,13.2631,591120.0
2016-10-11 11:30:00,16.14,16.18,16.13,16.16,881300.0,13.2631,13.2959,13.2548,13.2795,881300.0
2016-10-11 11:35:00,16.16,16.17,16.13,16.14,471357.0,13.2795,13.2877,13.2548,13.2631,471357.0
2016-10-11 11:40:00,16.14,16.17,16.13,16.16,500605.0,13.2631,13.2877,13.2548,13.2795,500605.0
2016-10-11 11:45:00,16.16,16.17,16.13,16.13,642624.0,13.2795,13.2877,13.2548,13.2548,642624.0
2016-10-11 11:50:00,16.14,16.14,16.1,16.12,733247.0,13.2631,13.2631,13.2302,13.2466,733247.0
2016-10-11 11:55:00,16.12,16.13,16.1,16.12,1284472.0,13.2466,13.2548,13.2302,13.2466,1284472.0
2016-10-11 12:00:00,16.12,16.13,16.1,16.11,2600428.0,13.2466,13.2548,13.2302,13.2384,2600428.0
2016-10-11 12:05:00,16.11,16.12,16.1,16.12,456272.0,13.2384,13.2466,13.2302,13.2466,456272.0
2016-10-11 12:10:00,16.12,16.12,16.1,16.11,574151.0,13.2466,13.2466,13.2302,13.2384,574151.0
2016-10-11 12:15:00,16.11,16.13,16.1,16.13,392565.0,13.2384,13.2548,13.2302,13.2548,392565.0
2016-10-11 12:20:00,16.13,16.14,16.11,16.12,608923.0,13.2548,13.2631,13.2384,13.2466,608923.0
2016-10-11 12:25:00,16.12,16.13,16.11,16.13,365195.0,13.2466,13.2548,13.2384,13.2548,365195.0
2016-10-11 12:30:00,16.13,16.13,16.11,16.12,589372.0,13.2548,13.2548,13.2384,13.2466,589372.0
2016-10-11 12:35:00,16.12,16.15,16.1,16.14,616509.0,13.2466,13.2713,13.2302,13.2631,616509.0
2016-10-11 12:40:00,16.14,16.17,16.13,16.16,666825.0,13.2631,13.2877,13.2548,13.2795,666825.0
2016-10-11 12:45:00,16.17,16.17,16.14,16.14,1526482.0,13.2877,13.2877,13.2631,13.2631,1526482.0
2016-10-11 12:50:00,16.14,16.15,16.13,16.14,257357.0,13.2631,13.2713,13.2548,13.2631,257357.0
2016-10-11 12:55:00,16.14,16.15,16.12,16.15,671519.0,13.2631,13.2713,13.2466,13.2713,671519.0
2016-10-11 13:00:00,16.14,16.15,16.12,16.14,344314.0,13.2631,13.2713,13.2466,13.2631,344314.0
2016-10-11 13:05:00,16.15,16.15,16.11,16.12,404939.0,13.2713,13.2713,13.2384,13.2466,404939.0
2016-10-11 13:10:00,16.11,16.12,16.09,16.11,1594519.0,13.2384,13.2466,13.222,13.2384,1594519.0
2016-10-11 13:15:00,16.11,16.13,16.09,16.12,850334.0,13.2384,13.2548,13.222,13.2466,850334.0
2016-10-11 13:20:00,16.12,16.14,16.11,16.13,601224.0,13.2466,13.2631,13.2384,13.2548,601224.0
2016-10-11 13:25:00,16.13,16.16,16.13,16.14,734247.0,13.2548,13.2795,13.2548,13.2631,734247.0
2016-10-11 13:30:00,16.14,16.16,16.12,16.15,420794.0,13.2631,13.2795,13.2466,13.2713,420794.0
2016-10-11 13:35:00,16.16,16.16,16.13,16.13,211356.0,13.2795,13.2795,13.2548,13.2548,211356.0
2016-10-11 13:40:00,16.14,16.14,16.11,16.12,347864.0,13.2631,13.2631,13.2384,13.2466,347864.0
2016-10-11 13:45:00,16.12,16.13,16.1,16.11,577563.0,13.2466,13.2548,13.2302,13.2384,577563.0
2016-10-11 13:50:00,16.11,16.12,16.1,16.1,348723.0,13.2384,13.2466,13.2302,13.2302,348723.0
2016-10-11 13:55:00,16.1,16.11,16.08,16.1,750541.0,13.2302,13.2384,13.2137,13.2302,750541.0
2016-10-11 14:00:00,16.1,16.11,16.09,16.1,491225.0,13.2302,13.2384,13.222,13.2302,491225.0
2016-10-11 14:05:00,16.1,16.11,16.08,16.09,534327.0,13.2302,13.2384,13.2137,13.222,534327.0
2016-10-11 14:10:00,16.09,16.1,16.05,16.07,1173111.0,13.222,13.2302,13.1891,13.2055,1173111.0
2016-10-11 14:15:00,16.07,16.07,16.03,16.04,1136914.0,13.2055,13.2055,13.1727,13.1809,1136914.0
2016-10-11 14:20:00,16.03,16.06,16.02,16.05,866748.0,13.1727,13.1973,13.1644,13.1891,866748.0
2016-10-11 14:25:00,16.05,16.09,16.04,16.08,611729.0,13.1891,13.222,13.1809,13.2137,611729.0
2016-10-11 14:30:00,16.08,16.09,16.05,16.06,584886.0,13.2137,13.222,13.1891,13.1973,584886.0
2016-10-11 14:35:00,16.06,16.08,16.05,16.08,456570.0,13.1973,13.2137,13.1891,13.2137,456570.0
2016-10-11 14:40:00,16.08,16.1,16.07,16.1,463283.0,13.2137,13.2302,13.2055,13.2302,463283.0
2016-10-11 14:45:00,16.1,16.12,16.09,16.11,593875.0,13.2302,13.2466,13.222,13.2384,593875.0
2016-10-11 14:50:00,16.11,16.11,16.09,16.11,528755.0,13.2384,13.2384,13.222,13.2384,528755.0
2016-10-11 14:55:00,16.11,16.11,16.07,16.08,599281.0,13.2384,13.2384,13.2055,13.2137,599281.0
2016-10-11 15:00:00,16.09,16.1,16.08,16.1,303354.0,13.222,13.2302,13.2137,13.2302,303354.0
2016-10-11 15:05:00,16.09,16.1,16.06,16.07,1594742.0,13.222,13.2302,13.1973,13.2055,1594742.0
2016-10-11 15:10:00,16.07,16.07,16.05,16.05,591335.0,13.2055,13.2055,13.1891,13.1891,591335.0
2016-10-11 15:15:00,16.06,16.09,16.05,16.09,1335363.0,13.1973,13.222,13.1891,13.222,1335363.0
2016-10-11 15:20:00,16.09,16.13,16.08,16.12,701349.0,13.222,13.2548,13.2137,13.2466,701349.0
2016-10-11 15:25:00,16.12,16.13,16.08,16.1,949700.0,13.2466,13.2548,13.2137,13.2302,949700.0
2016-10-11 15:30:00,16.1,16.13,16.09,16.11,673899.0,13.2302,13.2548,13.222,13.2384,673899.0
2016-10-11 15:35:00,16.11,16.12,16.1,16.12,413630.0,13.2384,13.2466,13.2302,13.2466,413630.0
2016-10-11 15:40:00,16.12,16.13,16.1,16.12,898145.0,13.2466,13.2548,13.2302,13.2466,898145.0
2016-10-11 15:45:00,16.12,16.14,16.11,16.14,876229.0,13.2466,13.2631,13.2384,13.2631,876229.0
2016-10-11 15:50:00,16.14,16.14,16.12,16.13,1006099.0,13.2631,13.2631,13.2466,13.2548,1006099.0
2016-10-11 15:55:00,16.13,16.13,16.11,16.12,2722702.0,13.2548,13.2548,13.2384,13.2466,2722702.0
2016-10-12 09:30:00,16.09,16.19,16.07,16.11,2851916.0,13.222,13.3041,13.2055,13.2384,2851916.0
2016-10-12 09:35:00,16.11,16.13,16.07,16.09,1767754.0,13.2384,13.2548,13.2055,13.222,1767754.0
2016-10-12 09:40:00,16.09,16.1,16.05,16.09,1575403.0,13.222,13.2302,13.1891,13.222,1575403.0
2016-10-12 09:45:00,16.08,16.1,16.06,16.08,852640.0,13.2137,13.2302,13.1973,13.2137,852640.0
2016-10-12 09:50:00,16.09,16.16,16.08,16.16,2067538.0,13.222,13.2795,13.2137,13.2795,2067538.0
2016-10-12 09:55:00,16.16,16.19,16.15,16.19,1207816.0,13.2795,13.3041,13.2713,13.3041,1207816.0
2016-10-12 10:00:00,16.18,16.19,16.15,16.19,575765.0,13.2959,13.3041,13.2713,13.3041,575765.0
2016-10-12 10:05:00,16.19,16.21,16.17,16.18,1196437.0,13.3041,13.3206,13.2877,13.2959,1196437.0
2016-10-12 10:10:00,16.18,16.19,16.15,16.19,1106809.0,13.2959,13.3041,13.2713,13.3041,1106809.0
2016-10-12 10:15:00,16.19,16.19,16.15,16.17,872493.0,13.3041,13.3041,13.2713,13.2877,872493.0
2016-10-12 10:20:00,16.18,16.21,16.17,16.21,1035664.0,13.2959,13.3206,13.2877,13.3206,1035664.0
2016-10-12 10:25:00,16.21,16.24,16.2,16.22,1041350.0,13.3206,13.3452,13.3124,13.3288,1041350.0
2016-10-12 10:30:00,16.22,16.23,16.2,16.22,911129.0,13.3288,13.337,13.3124,13.3288,911129.0
2016-10-12 10:35:00,16.22,16.22,16.18,16.2,627801.0,13.3288,13.3288,13.2959,13.3124,627801.0
2016-10-12 10:40:00,16.2,16.2,16.18,16.2,439254.0,13.3124,13.3124,13.2959,13.3124,439254.0
2016-10-12 10:45:00,16.2,16.2,16.16,16.17,536710.0,13.3124,13.3124,13.2795,13.2877,536710.0
2016-10-12 10:50:00,16.17,16.17,16.14,16.14,814475.0,13.2877,13.2877,13.2631,13.2631,814475.0
2016-10-12 10:55:00,16.14,16.16,16.13,16.14,579983.0,13.2631,13.2795,13.2548,13.2631,579983.0
2016-10-12 11:00:00,16.14,16.15,16.11,16.12,1369898.0,13.2631,13.2713,13.2384,13.2466,1369898.0
2016-10-12 11:05:00,16.12,16.15,16.12,16.13,594413.0,13.2466,13.2713,13.2466,13.2548,594413.0
2016-10-12 11:10:00,16.13,16.15,16.12,16.14,335428.0,13.2548,13.2713,13.2466,13.2631,335428.0
2016-10-12 11:15:00,16.13,16.14,16.09,16.11,1007817.0,13.2548,13.2631,13.222,13.2384,1007817.0
2016-10-12 11:20:00,16.1,16.12,16.09,16.1,479322.0,13.2302,13.2466,13.222,13.2302,479322.0
2016-10-12 11:25:00,16.1,16.11,16.08,16.09,841412.0,13.2302,13.2384,13.2137,13.222,841412.0
2016-10-12 11:30:00,16.1,16.12,16.09,16.1,573100.0,13.2302,13.2466,13.222,13.2302,573100.0
2016-10-12 11:35:00,16.1,16.11,16.09,16.1,602627.0,13.2302,13.2384,13.222,13.2302,602627.0
2016-10-12 11:40:00,16.11,16.11,16.09,16.1,341075.0,13.2384,13.2384,13.222,13.2302,341075.0
2016-10-12 11:45:00,16.1,16.11,16.09,16.11,378840.0,13.2302,13.2384,13.222,13.2384,378840.0
2016-10-12 11:50:00,16.11,16.11,16.1,16.11,354455.0,13.2384,13.2384,13.2302,13.2384,354455.0
2016-10-12 11:55:00,16.1,16.12,16.09,16.09,672516.0,13.2302,13.2466,13.222,13.222,672516.0
2016-10-12 12:00:00,16.1,16.11,16.08,16.1,822491.0,13.2302,13.2384,13.2137,13.2302,822491.0
2016-10-12 12:05:00,16.1,16.11,16.08,16.09,598315.0,13.2302,13.2384,13.2137,13.222,598315.0
2016-10-12 12:10:00,16.09,16.11,16.08,16.1,451062.0,13.222,13.2384,13.2137,13.2302,451062.0
2016-10-12 12:15:00,16.09,16.1,16.09,16.09,157897.0,13.222,13.2302,13.222,13.222,157897.0
2016-10-12 12:20:00,16.09,16.13,16.09,16.12,953310.0,13.222,13.2548,13.222,13.2466,953310.0
2016-10-12 12:25:00,16.12,16.13,16.09,16.1,619634.0,13.2466,13.2548,13.222,13.2302,619634.0
2016-10-12 12:30:00,16.1,16.11,16.09,16.1,661810.0,13.2302,13.2384,13.222,13.2302,661810.0
2016-10-12 12:35:00,16.1,16.12,16.09,16.11,781633.0,13.2302,13.2466,13.222,13.2384,781633.0
2016-10-12 12:40:00,16.1,16.11,16.09,16.1,1028162.0,13.2302,13.2384,13.222,13.2302,1028162.0
2016-10-12 12:45:00,16.1,16.12,16.09,16.11,568303.0,13.2302,13.2466,13.222,13.2384,568303.0
2016-10-12 12:50:00,16.1,16.12,16.1,16.11,454029.0,13.2302,13.2466,13.2302,13.2384,454029.0
2016-10-12 12:55:00,16.1,16.11,16.09,16.1,605634.0,13.2302,13.2384,13.222,13.2302,605634.0
2016-10-12 13:00:00,16.11,16.11,16.09,16.1,626285.0,13.2384,13.2384,13.222,13.2302,626285.0
2016-10-12 13:05:00,16.09,16.12,16.09,16.11,664467.0,13.222,13.2466,13.222,13.2384,664467.0
2016-10-12 13:10:00,16.11,16.12,16.09,16.11,803862.0,13.2384,13.2466,13.222,13.2384,803862.0
2016-10-12 13:15:00,16.11,16.11,16.09,16.1,275322.0,13.2384,13.2384,13.222,13.2302,275322.0
2016-10-12 13:20:00,16.1,16.11,16.08,16.09,576912.0,13.2302,13.2384,13.2137,13.222,576912.0
2016-10-12 13:25:00,16.1,16.1,16.08,16.09,845575.0,13.2302,13.2302,13.2137,13.222,845575.0
2016-10-12 13:30:00,16.09,16.09,16.08,16.09,143534.0,13.222,13.222,13.2137,13.222,143534.0
2016-10-12 13:35:00,16.09,16.09,16.08,16.09,96722.0,13.222,13.222,13.2137,13.222,96722.0
2016-10-12 13:40:00,16.09,16.09,16.08,16.09,651141.0,13.222,13.222,13.2137,13.222,651141.0
2016-10-12 13:45:00,16.09,16.09,16.06,16.07,915587.0,13.222,13.222,13.1973,13.2055,915587.0
2016-10-12 13:50:00,16.07,16.08,16.06,16.08,638705.0,13.2055,13.2137,13.1973,13.2137,638705.0
2016-10-12 13:55:00,16.07,16.1,16.06,16.09,833313.0,13.2055,13.2302,13.1973,13.222,833313.0
2016-10-12 14:00:00,16.1,16.1,16.03,16.04,1965697.0,13.2302,13.2302,13.1727,13.1809,1965697.0
2016-10-12 14:05:00,16.05,16.07,16.03,16.07,1351194.0,13.1891,13.2055,13.1727,13.2055,1351194.0
2016-10-12 14:10:00,16.07,16.09,16.06,16.08,808133.0,13.2055,13.222,13.1973,13.2137,808133.0
2016-10-12 14:15:00,16.09,16.11,16.06,16.07,651548.0,13.222,13.2384,13.1973,13.2055,651548.0
2016-10-12 14:20:00,16.07,16.08,16.05,16.05,447647.0,13.2055,13.2137,13.1891,13.1891,447647.0
2016-10-12 14:25:00,16.06,16.07,16.03,16.04,762256.0,13.1973,13.2055,13.1727,13.1809,762256.0
2016-10-12 14:30:00,16.04,16.05,16.03,16.03,788001.0,13.1809,13.1891,13.1727,13.1727,788001.0
2016-10-12 14:35:00,16.04,16.04,16.02,16.03,669094.0,13.1809,13.1809,13.1644,13.1727,669094.0
2016-10-12 14:40:00,16.03,16.04,16.02,16.02,951679.0,13.1727,13.1809,13.1644,13.1644,951679.0
2016-10-12 14:45:00,16.03,16.03,16.01,16.03,782639.0,13.1727,13.1727,13.1562,13.1727,782639.0
2016-10-12 14:50:00,16.03,16.04,16.02,16.03,550181.0,13.1727,13.1809,13.1644,13.1727,550181.0
2016-10-12 14:55:00,16.03,16.03,16.02,16.03,271399.0,13.1727,13.1727,13.1644,13.1727,271399.0
2016-10-12 15:00:00,16.03,16.03,16.01,16.02,611875.0,13.1727,13.1727,13.1562,13.1644,611875.0
2016-10-12 15:05:00,16.02,16.04,16.02,16.04,555108.0,13.1644,13.1809,13.1644,13.1809,555108.0
2016-10-12 15:10:00,16.03,16.04,16.03,16.04,361816.0,13.1727,13.1809,13.1727,13.1809,361816.0
2016-10-12 15:15:00,16.04,16.04,16.02,16.04,528464.0,13.1809,13.1809,13.1644,13.1809,528464.0
2016-10-12 15:20:00,16.04,16.05,16.03,16.04,588993.0,13.1809,13.1891,13.1727,13.1809,588993.0
2016-10-12 15:25:00,16.04,16.04,16.02,16.04,470023.0,13.1809,13.1809,13.1644,13.1809,470023.0
2016-10-12 15:30:00,16.04,16.04,16.01,16.01,901521.0,13.1809,13.1809,13.1562,13.1562,901521.0
2016-10-12 15:35:00,16.02,16.04,16.01,16.03,1308274.0,13.1644,13.1809,13.1562,13.1727,1308274.0
2016-10-12 15:40:00,16.03,16.05,16.03,16.04,458526.0,13.1727,13.1891,13.1727,13.1809,458526.0
2016-10-12 15:45:00,16.03,16.05,16.03,16.04,430296.0,13.1727,13.1891,13.1727,13.1809,430296.0
2016-10-12 15:50:00,16.05,16.05,16.03,16.04,865536.0,13.1891,13.1891,13.1727,13.1809,865536.0
2016-10-12 15:55:00,16.04,16.04,16.03,16.04,1598817.0,13.1809,13.1809,13.1727,13.1809,1598817.0
2016-10-13 09:30:00,16.09,16.09,15.7,15.77,5202211.0,13.222,13.222,12.9015,12.959,5202211.0
2016-10-13 09:35:00,15.76,15.78,15.71,15.73,1949748.0,12.9508,12.9672,12.9097,12.9261,1949748.0
2016-10-13 09:40:00,15.73,15.78,15.71,15.71,2040924.0,12.9261,12.9672,12.9097,12.9097,2040924.0
2016-10-13 09:45:00,15.72,15.72,15.67,15.67,1991547.0,12.9179,12.9179,12.8768,12.8768,1991547.0
2016-10-13 09:50:00,15.68,15.68,15.6,15.62,2042234.0,12.885,12.885,12.8193,12.8357,2042234.0
2016-10-13 09:55:00,15.63,15.69,15.62,15.69,2286256.0,12.844,12.8933,12.8357,12.8933,2286256.0
2016-10-13 10:00:00,15.69,15.69,15.63,15.64,1533467.0,12.8933,12.8933,12.844,12.8522,1533467.0
2016-10-13 10:05:00,15.65,15.68,15.63,15.67,952157.0,12.8604,12.885,12.844,12.8768,952157.0
2016-10-13 10:10:00,15.67,15.71,15.64,15.7,1713809.0,12.8768,12.9097,12.8522,12.9015,1713809.0
2016-10-13 10:15:00,15.7,15.71,15.67,15.68,749756.0,12.9015,12.9097,12.8768,12.885,749756.0
2016-10-13 10:20:00,15.68,15.69,15.66,15.67,723867.0,12.885,12.8933,12.8686,12.8768,723867.0
2016-10-13 10:25:00,15.68,15.69,15.65,15.69,1150395.0,12.885,12.8933,12.8604,12.8933,1150395.0
2016-10-13 10:30:00,15.69,15.69,15.63,15.66,1213814.0,12.8933,12.8933,12.844,12.8686,1213814.0
2016-10-13 10:35:00,15.66,15.69,15.65,15.67,824612.0,12.8686,12.8933,12.8604,12.8768,824612.0
2016-10-13 10:40:00,15.68,15.7,15.65,15.65,1162690.0,12.885,12.9015,12.8604,12.8604,1162690.0
2016-10-13 10:45:00,15.65,15.66,15.61,15.63,920204.0,12.8604,12.8686,12.8275,12.844,920204.0
2016-10-13 10:50:00,15.63,15.65,15.62,15.63,748440.0,12.844,12.8604,12.8357,12.844,748440.0
2016-10-13 10:55:00,15.63,15.68,15.62,15.68,601134.0,12.844,12.885,12.8357,12.885,601134.0
2016-10-13 11:00:00,15.68,15.69,15.65,15.66,766607.0,12.885,12.8933,12.8604,12.8686,766607.0
2016-10-13 11:05:00,15.66,15.68,15.65,15.66,545804.0,12.8686,12.885,12.8604,12.8686,545804.0
2016-10-13 11:10:00,15.66,15.67,15.64,15.66,834828.0,12.8686,12.8768,12.8522,12.8686,834828.0
2016-10-13 11:15:00,15.66,15.69,15.65,15.68,1673779.0,12.8686,12.8933,12.8604,12.885,1673779.0
2016-10-13 11:20:00,15.68,15.71,15.67,15.71,1309107.0,12.885,12.9097,12.8768,12.9097,1309107.0
2016-10-13 11:25:00,15.71,15.74,15.7,15.73,1080369.0,12.9097,12.9344,12.9015,12.9261,1080369.0
2016-10-13 11:30:00,15.73,15.74,15.72,15.73,672089.0,12.9261,12.9344,12.9179,12.9261,672089.0
2016-10-13 11:35:00,15.73,15.73,15.67,15.67,808174.0,12.9261,12.9261,12.8768,12.8768,808174.0
2016-10-13 11:40:00,15.68,15.7,15.67,15.69,490010.0,12.885,12.9015,12.8768,12.8933,490010.0
2016-10-13 11:45:00,15.7,15.71,15.67,15.69,499371.0,12.9015,12.9097,12.8768,12.8933,499371.0
2016-10-13 11:50:00,15.7,15.71,15.68,15.69,447919.0,12.9015,12.9097,12.885,12.8933,447919.0
2016-10-13 11:55:00,15.69,15.71,15.68,15.68,340798.0,12.8933,12.9097,12.885,12.885,340798.0
2016-10-13 12:00:00,15.69,15.69,15.67,15.68,734854.0,12.8933,12.8933,12.8768,12.885,734854.0
2016-10-13 12:05:00,15.68,15.7,15.66,15.69,829473.0,12.885,12.9015,12.8686,12.8933,829473.0
2016-10-13 12:10:00,15.69,15.73,15.68,15.72,2452572.0,12.8933,12.9261,12.885,12.9179,2452572.0
2016-10-13 12:15:00,15.72,15.73,15.7,15.72,393667.0,12.9179,12.9261,12.9015,12.9179,393667.0
2016-10-13 12:20:00,15.72,15.72,15.68,15.7,429594.0,12.9179,12.9179,12.885,12.9015,429594.0
2016-10-13 12:25:00,15.7,15.71,15.67,15.7,475138.0,12.9015,12.9097,12.8768,12.9015,475138.0
2016-10-13 12:30:00,15.7,15.73,15.69,15.72,1017455.0,12.9015,12.9261,12.8933,12.9179,1017455.0
2016-10-13 12:35:00,15.72,15.78,15.71,15.78,711907.0,12.9179,12.9672,12.9097,12.9672,711907.0
2016-10-13 12:40:00,15.77,15.8,15.76,15.79,880681.0,12.959,12.9837,12.9508,12.9754,880681.0
2016-10-13 12:45:00,15.78,15.81,15.75,15.77,709031.0,12.9672,12.9919,12.9426,12.959,709031.0
2016-10-13 12:50:00,15.77,15.78,15.75,15.75,318585.0,12.959,12.9672,12.9426,12.9426,318585.0
2016-10-13 12:55:00,15.76,15.77,15.75,15.76,285266.0,12.9508,12.959,12.9426,12.9508,285266.0
2016-10-13 13:00:00,15.77,15.77,15.74,15.76,396366.0,12.959,12.959,12.9344,12.9508,396366.0
2016-10-13 13:05:00,15.75,15.76,15.72,15.74,611557.0,12.9426,12.9508,12.9179,12.9344,611557.0
2016-10-13 13:10:00,15.73,15.75,15.71,15.73,693978.0,12.9261,12.9426,12.9097,12.9261,693978.0
2016-10-13 13:15:00,15.73,15.75,15.72,15.75,240702.0,12.9261,12.9426,12.9179,12.9426,240702.0
2016-10-13 13:20:00,15.75,15.76,15.73,15.74,500430.0,12.9426,12.9508,12.9261,12.9344,500430.0
2016-10-13 13:25:00,15.73,15.76,15.73,15.75,454567.0,12.9261,12.9508,12.9261,12.9426,454567.0
2016-10-13 13:30:00,15.74,15.76,15.74,15.74,175788.0,12.9344,12.9508,12.9344,12.9344,175788.0
2016-10-13 13:35:00,15.75,15.76,15.72,15.75,431923.0,12.9426,12.9508,12.9179,12.9426,431923.0
2016-10-13 13:40:00,15.75,15.76,15.73,15.74,344255.0,12.9426,12.9508,12.9261,12.9344,344255.0
2016-10-13 13:45:00,15.74,15.76,15.73,15.75,444854.0,12.9344,12.9508,12.9261,12.9426,444854.0
2016-10-13 13:50:00,15.74,15.77,15.74,15.77,555555.0,12.9344,12.959,12.9344,12.959,555555.0
2016-10-13 13:55:00,15.77,15.8,15.76,15.8,757268.0,12.959,12.9837,12.9508,12.9837,757268.0
2016-10-13 14:00:00,15.8,15.81,15.77,15.81,648218.0,12.9837,12.9919,12.959,12.9919,648218.0
2016-10-13 14:05:00,15.81,15.81,15.76,15.77,654418.0,12.9919,12.9919,12.9508,12.959,654418.0
2016-10-13 14:10:00,15.77,15.77,15.75,15.77,653904.0,12.959,12.959,12.9426,12.959,653904.0
2016-10-13 14:15:00,15.77,15.77,15.75,15.75,283402.0,12.959,12.959,12.9426,12.9426,283402.0
2016-10-13 14:20:00,15.75,15.78,15.75,15.77,265646.0,12.9426,12.9672,12.9426,12.959,265646.0
2016-10-13 14:25:00,15.77,15.78,15.76,15.78,307699.0,12.959,12.9672,12.9508,12.9672,307699.0
2016-10-13 14:30:00,15.78,15.81,15.77,15.79,721374.0,12.9672,12.9919,12.959,12.9754,721374.0
2016-10-13 14:35:00,15.79,15.8,15.78,15.79,558507.0,12.9754,12.9837,12.9672,12.9754,558507.0
2016-10-13 14:40:00,15.79,15.8,15.76,15.78,483838.0,12.9754,12.9837,12.9508,12.9672,483838.0
2016-10-13 14:45:00,15.78,15.79,15.77,15.78,375463.0,12.9672,12.9754,12.959,12.9672,375463.0
2016-10-13 14:50:00,15.79,15.81,15.78,15.81,377820.0,12.9754,12.9919,12.9672,12.9919,377820.0
2016-10-13 14:55:00,15.81,15.82,15.79,15.81,787079.0,12.9919,13.0001,12.9754,12.9919,787079.0
2016-10-13 15:00:00,15.82,15.82,15.79,15.82,476252.0,13.0001,13.0001,12.9754,13.0001,476252.0
2016-10-13 15:05:00,15.81,15.83,15.8,15.82,553645.0,12.9919,13.0083,12.9837,13.0001,553645.0
2016-10-13 15:10:00,15.83,15.85,15.82,15.85,920950.0,13.0083,13.0247,13.0001,13.0247,920950.0
2016-10-13 15:15:00,15.85,15.85,15.83,15.85,409872.0,13.0247,13.0247,13.0083,13.0247,409872.0
2016-10-13 15:20:00,15.85,15.87,15.84,15.86,1619258.0,13.0247,13.0412,13.0165,13.033,1619258.0
2016-10-13 15:25:00,15.87,15.87,15.85,15.86,720356.0,13.0412,13.0412,13.0247,13.033,720356.0
2016-10-13 15:30:00,15.86,15.87,15.84,15.86,926503.0,13.033,13.0412,13.0165,13.033,926503.0
2016-10-13 15:35:00,15.86,15.87,15.85,15.86,556748.0,13.033,13.0412,13.0247,13.033,556748.0
2016-10-13 15:40:00,15.86,15.88,15.85,15.88,972991.0,13.033,13.0494,13.0247,13.0494,972991.0
2016-10-13 15:45:00,15.88,15.88,15.86,15.87,1230478.0,13.0494,13.0494,13.033,13.0412,1230478.0
2016-10-13 15:50:00,15.87,15.87,15.84,15.85,1582024.0,13.0412,13.0412,13.0165,13.0247,1582024.0
2016-10-13 15:55:00,15.84,15.85,15.84,15.85,2952992.0,13.0165,13.0247,13.0165,13.0247,2952992.0
2016-10-14 09:30:00,16.15,16.22,16.13,16.18,5244987.0,13.2713,13.3288,13.2548,13.2959,5244987.0
2016-10-14 09:35:00,16.17,16.22,16.13,16.21,3376926.0,13.2877,13.3288,13.2548,13.3206,3376926.0
2016-10-14 09:40:00,16.21,16.23,16.17,16.19,3031853.0,13.3206,13.337,13.2877,13.3041,3031853.0
2016-10-14 09:45:00,16.2,16.23,16.18,16.21,1801271.0,13.3124,13.337,13.2959,13.3206,1801271.0
2016-10-14 09:50:00,16.21,16.21,16.15,16.2,1384252.0,13.3206,13.3206,13.2713,13.3124,1384252.0
2016-10-14 09:55:00,16.2,16.22,16.16,16.17,1612695.0,13.3124,13.3288,13.2795,13.2877,1612695.0
2016-10-14 10:00:00,16.16,16.17,16.11,16.12,2088295.0,13.2795,13.2877,13.2384,13.2466,2088295.0
2016-10-14 10:05:00,16.11,16.15,16.09,16.13,1825491.0,13.2384,13.2713,13.222,13.2548,1825491.0
2016-10-14 10:10:00,16.13,16.17,16.12,16.14,1483712.0,13.2548,13.2877,13.2466,13.2631,1483712.0
2016-10-14 10:15:00,16.14,16.17,16.12,16.16,1327720.0,13.2631,13.2877,13.2466,13.2795,1327720.0
2016-10-14 10:20:00,16.16,16.17,16.13,16.14,1047836.0,13.2795,13.2877,13.2548,13.2631,1047836.0
2016-10-14 10:25:00,16.14,16.14,16.05,16.06,2342701.0,13.2631,13.2631,13.1891,13.1973,2342701.0
2016-10-14 10:30:00,16.07,16.1,16.06,16.07,1508277.0,13.2055,13.2302,13.1973,13.2055,1508277.0
2016-10-14 10:35:00,16.07,16.09,16.04,16.09,1350307.0,13.2055,13.222,13.1809,13.222,1350307.0
2016-10-14 10:40:00,16.09,16.11,16.07,16.09,1771722.0,13.222,13.2384,13.2055,13.222,1771722.0
2016-10-14 10:45:00,16.09,16.1,16.05,16.05,1155837.0,13.222,13.2302,13.1891,13.1891,1155837.0
2016-10-14 10:50:00,16.05,16.06,15.98,16.02,2608638.0,13.1891,13.1973,13.1316,13.1644,2608638.0
2016-10-14 10:55:00,16.03,16.05,16.01,16.01,1283483.0,13.1727,13.1891,13.1562,13.1562,1283483.0
2016-10-14 11:00:00,16.02,16.02,15.97,15.98,1405665.0,13.1644,13.1644,13.1234,13.1316,1405665.0
2016-10-14 11:05:00,15.98,16.0,15.96,15.98,1462213.0,13.1316,13.148,13.1151,13.1316,1462213.0
2016-10-14 11:10:00,15.99,15.99,15.95,15.95,1277112.0,13.1398,13.1398,13.1069,13.1069,1277112.0
2016-10-14 11:15:00,15.95,15.99,15.94,15.99,1200830.0,13.1069,13.1398,13.0987,13.1398,1200830.0
2016-10-14 11:20:00,15.98,16.04,15.96,16.02,2774351.0,13.1316,13.1809,13.1151,13.1644,2774351.0
2016-10-14 11:25:00,16.02,16.03,15.97,15.98,1040061.0,13.1644,13.1727,13.1234,13.1316,1040061.0
2016-10-14 11:30:00,15.98,16.0,15.96,15.99,1292044.0,13.1316,13.148,13.1151,13.1398,1292044.0
2016-10-14 11:35:00,15.99,16.02,15.99,16.02,752034.0,13.1398,13.1644,13.1398,13.1644,752034.0
2016-10-14 11:40:00,16.01,16.02,15.99,15.99,1052308.0,13.1562,13.1644,13.1398,13.1398,1052308.0
2016-10-14 11:45:00,16.0,16.0,15.97,15.98,1559474.0,13.148,13.148,13.1234,13.1316,1559474.0
2016-10-14 11:50:00,15.98,15.99,15.96,15.98,830550.0,13.1316,13.1398,13.1151,13.1316,830550.0
2016-10-14 11:55:00,15.97,16.0,15.97,15.98,630888.0,13.1234,13.148,13.1234,13.1316,630888.0
2016-10-14 12:00:00,15.98,15.99,15.96,15.98,847736.0,13.1316,13.1398,13.1151,13.1316,847736.0
2016-10-14 12:05:00,15.99,16.02,15.98,16.0,1226172.0,13.1398,13.1644,13.1316,13.148,1226172.0
2016-10-14 12:10:00,16.0,16.0,15.95,15.98,1112190.0,13.148,13.148,13.1069,13.1316,1112190.0
2016-10-14 12:15:00,15.98,15.99,15.95,15.96,1167739.0,13.1316,13.1398,13.1069,13.1151,1167739.0
2016-10-14 12:20:00,15.97,15.98,15.95,15.97,632167.0,13.1234,13.1316,13.1069,13.1234,632167.0
2016-10-14 12:25:00,15.98,16.0,15.96,16.0,891500.0,13.1316,13.148,13.1151,13.148,891500.0
2016-10-14 12:30:00,16.0,16.03,15.99,16.02,933923.0,13.148,13.1727,13.1398,13.1644,933923.0
2016-10-14 12:35:00,16.02,16.05,16.01,16.04,944533.0,13.1644,13.1891,13.1562,13.1809,944533.0
2016-10-14 12:40:00,16.04,16.06,16.03,16.05,740005.0,13.1809,13.1973,13.1727,13.1891,740005.0
2016-10-14 12:45:00,16.05,16.06,16.04,16.05,705249.0,13.1891,13.1973,13.1809,13.1891,705249.0
2016-10-14 12:50:00,16.05,16.05,16.02,16.04,796001.0,13.1891,13.1891,13.1644,13.1809,796001.0
2016-10-14 12:55:00,16.03,16.05,16.03,16.05,594299.0,13.1727,13.1891,13.1727,13.1891,594299.0
2016-10-14 13:00:00,16.04,16.05,16.02,16.02,272905.0,13.1809,13.1891,13.1644,13.1644,272905.0
2016-10-14 13:05:00,16.02,16.06,16.02,16.05,502938.0,13.1644,13.1973,13.1644,13.1891,502938.0
2016-10-14 13:10:00,16.05,16.06,16.03,16.04,538760.0,13.1891,13.1973,13.1727,13.1809,538760.0
2016-10-14 13:15:00,16.04,16.05,16.03,16.05,296311.0,13.1809,13.1891,13.1727,13.1891,296311.0
2016-10-14 13:20:00,16.05,16.06,16.04,16.05,882458.0,13.1891,13.1973,13.1809,13.1891,882458.0
2016-10-14 13:25:00,16.05,16.06,16.04,16.05,259012.0,13.1891,13.1973,13.1809,13.1891,259012.0
2016-10-14 13:30:00,16.05,16.06,16.01,16.04,1299030.0,13.1891,13.1973,13.1562,13.1809,1299030.0
2016-10-14 13:35:00,16.05,16.05,16.01,16.02,480394.0,13.1891,13.1891,13.1562,13.1644,480394.0
2016-10-14 13:40:00,16.02,16.03,16.0,16.02,618600.0,13.1644,13.1727,13.148,13.1644,618600.0
2016-10-14 13:45:00,16.02,16.04,16.01,16.02,585488.0,13.1644,13.1809,13.1562,13.1644,585488.0
2016-10-14 13:50:00,16.03,16.03,16.0,16.02,568213.0,13.1727,13.1727,13.148,13.1644,568213.0
2016-10-14 13:55:00,16.02,16.04,16.01,16.02,946677.0,13.1644,13.1809,13.1562,13.1644,946677.0
2016-10-14 14:00:00,16.01,16.02,15.99,16.0,839717.0,13.1562,13.1644,13.1398,13.148,839717.0
2016-10-14 14:05:00,16.0,16.01,15.98,15.98,500669.0,13.148,13.1562,13.1316,13.1316,500669.0
2016-10-14 14:10:00,15.99,15.99,15.97,15.98,700888.0,13.1398,13.1398,13.1234,13.1316,700888.0
2016-10-14 14:15:00,15.98,15.99,15.97,15.98,566734.0,13.1316,13.1398,13.1234,13.1316,566734.0
2016-10-14 14:20:00,15.99,16.01,15.98,16.0,595403.0,13.1398,13.1562,13.1316,13.148,595403.0
2016-10-14 14:25:00,16.0,16.03,16.0,16.03,355897.0,13.148,13.1727,13.148,13.1727,355897.0
2016-10-14 14:30:00,16.03,16.04,16.0,16.02,758415.0,13.1727,13.1809,13.148,13.1644,758415.0
2016-10-14 14:35:00,16.02,16.03,16.01,16.02,646251.0,13.1644,13.1727,13.1562,13.1644,646251.0
2016-10-14 14:40:00,16.02,16.03,16.01,16.02,620436.0,13.1644,13.1727,13.1562,13.1644,620436.0
2016-10-14 14:45:00,16.02,16.03,16.0,16.02,897232.0,13.1644,13.1727,13.148,13.1644,897232.0
2016-10-14 14:50:00,16.03,16.04,16.01,16.03,1005234.0,13.1727,13.1809,13.1562,13.1727,1005234.0
2016-10-14 14:55:00,16.03,16.03,16.02,16.02,336634.0,13.1727,13.1727,13.1644,13.1644,336634.0
2016-10-14 15:00:00,16.03,16.04,16.02,16.04,804534.0,13.1727,13.1809,13.1644,13.1809,804534.0
2016-10-14 15:05:00,16.04,16.06,16.03,16.05,1215347.0,13.1809,13.1973,13.1727,13.1891,1215347.0
2016-10-14 15:10:00,16.05,16.07,16.04,16.05,2033417.0,13.1891,13.2055,13.1809,13.1891,2033417.0
2016-10-14 15:15:00,16.05,16.06,16.03,16.05,813560.0,13.1891,13.1973,13.1727,13.1891,813560.0
2016-10-14 15:20:00,16.05,16.08,16.04,16.08,1038633.0,13.1891,13.2137,13.1809,13.2137,1038633.0
2016-10-14 15:25:00,16.07,16.11,16.07,16.11,1605113.0,13.2055,13.2384,13.2055,13.2384,1605113.0
2016-10-14 15:30:00,16.11,16.11,16.08,16.1,2004050.0,13.2384,13.2384,13.2137,13.2302,2004050.0
2016-10-14 15:35:00,16.1,16.11,16.09,16.11,1072388.0,13.2302,13.2384,13.222,13.2384,1072388.0
2016-10-14 15:40:00,16.11,16.11,16.1,16.1,1952274.0,13.2384,13.2384,13.2302,13.2302,1952274.0
2016-10-14 15:45:00,16.11,16.11,16.06,16.07,1283790.0,13.2384,13.2384,13.1973,13.2055,1283790.0
2016-10-14 15:50:00,16.07,16.08,16.06,16.07,2049488.0,13.2055,13.2137,13.1973,13.2055,2049488.0
2016-10-14 15:55:00,16.07,16.08,16.01,16.02,5154379.0,13.2055,13.2137,13.1562,13.1644,5154379.0
2016-10-17 09:30:00,16.17,16.2,16.09,16.1,6918024.0,13.2877,13.3124,13.222,13.2302,6918024.0
2016-10-17 09:35:00,16.1,16.11,16.04,16.08,3947167.0,13.2302,13.2384,13.1809,13.2137,3947167.0
2016-10-17 09:40:00,16.08,16.11,16.05,16.08,3887662.0,13.2137,13.2384,13.1891,13.2137,3887662.0
2016-10-17 09:45:00,16.07,16.1,16.06,16.07,1731364.0,13.2055,13.2302,13.1973,13.2055,1731364.0
2016-10-17 09:50:00,16.07,16.07,15.97,15.98,3088654.0,13.2055,13.2055,13.1234,13.1316,3088654.0
2016-10-17 09:55:00,15.98,16.04,15.97,16.0,1997359.0,13.1316,13.1809,13.1234,13.148,1997359.0
2016-10-17 10:00:00,16.01,16.02,15.98,16.02,1406489.0,13.1562,13.1644,13.1316,13.1644,1406489.0
2016-10-17 10:05:00,16.01,16.02,15.96,16.01,1582450.0,13.1562,13.1644,13.1151,13.1562,1582450.0
2016-10-17 10:10:00,16.01,16.05,16.0,16.05,1908173.0,13.1562,13.1891,13.148,13.1891,1908173.0
2016-10-17 10:15:00,16.05,16.05,16.02,16.03,811441.0,13.1891,13.1891,13.1644,13.1727,811441.0
2016-10-17 10:20:00,16.03,16.07,16.01,16.05,1790261.0,13.1727,13.2055,13.1562,13.1891,1790261.0
2016-10-17 10:25:00,16.05,16.08,16.04,16.04,1142535.0,13.1891,13.2137,13.1809,13.1809,1142535.0
2016-10-17 10:30:00,16.04,16.05,16.02,16.02,1014835.0,13.1809,13.1891,13.1644,13.1644,1014835.0
2016-10-17 10:35:00,16.02,16.04,16.01,16.02,733673.0,13.1644,13.1809,13.1562,13.1644,733673.0
2016-10-17 10:40:00,16.02,16.02,16.0,16.01,973960.0,13.1644,13.1644,13.148,13.1562,973960.0
2016-10-17 10:45:00,16.0,16.02,15.96,15.98,1480481.0,13.148,13.1644,13.1151,13.1316,1480481.0
2016-10-17 10:50:00,15.99,15.99,15.96,15.97,855014.0,13.1398,13.1398,13.1151,13.1234,855014.0
2016-10-17 10:55:00,15.97,15.99,15.95,15.99,770042.0,13.1234,13.1398,13.1069,13.1398,770042.0
2016-10-17 11:00:00,15.99,15.99,15.96,15.99,630094.0,13.1398,13.1398,13.1151,13.1398,630094.0
2016-10-17 11:05:00,15.99,16.0,15.96,15.97,665206.0,13.1398,13.148,13.1151,13.1234,665206.0
2016-10-17 11:10:00,15.97,15.98,15.95,15.96,653794.0,13.1234,13.1316,13.1069,13.1151,653794.0
2016-10-17 11:15:00,15.97,15.97,15.94,15.96,1015865.0,13.1234,13.1234,13.0987,13.1151,1015865.0
2016-10-17 11:20:00,15.96,15.96,15.91,15.92,1464831.0,13.1151,13.1151,13.0741,13.0823,1464831.0
2016-10-17 11:25:00,15.92,15.93,15.9,15.92,1340985.0,13.0823,13.0905,13.0658,13.0823,1340985.0
2016-10-17 11:30:00,15.92,15.93,15.9,15.92,855308.0,13.0823,13.0905,13.0658,13.0823,855308.0
2016-10-17 11:35:00,15.93,15.94,15.91,15.94,565077.0,13.0905,13.0987,13.0741,13.0987,565077.0
2016-10-17 11:40:00,15.94,15.96,15.93,15.94,1119721.0,13.0987,13.1151,13.0905,13.0987,1119721.0
2016-10-17 11:45:00,15.94,15.97,15.92,15.96,1708193.0,13.0987,13.1234,13.0823,13.1151,1708193.0
2016-10-17 11:50:00,15.96,16.01,15.95,16.0,1085187.0,13.1151,13.1562,13.1069,13.148,1085187.0
2016-10-17 11:55:00,16.0,16.02,15.99,16.01,1029206.0,13.148,13.1644,13.1398,13.1562,1029206.0
2016-10-17 12:00:00,16.02,16.02,16.01,16.02,339080.0,13.1644,13.1644,13.1562,13.1644,339080.0
2016-10-17 12:05:00,16.01,16.03,16.0,16.0,831078.0,13.1562,13.1727,13.148,13.148,831078.0
2016-10-17 12:10:00,16.0,16.02,15.98,16.02,719923.0,13.148,13.1644,13.1316,13.1644,719923.0
2016-10-17 12:15:00,16.02,16.03,16.01,16.02,407941.0,13.1644,13.1727,13.1562,13.1644,407941.0
2016-10-17 12:20:00,16.03,16.05,16.02,16.03,865609.0,13.1727,13.1891,13.1644,13.1727,865609.0
2016-10-17 12:25:00,16.03,16.03,16.0,16.0,361906.0,13.1727,13.1727,13.148,13.148,361906.0
2016-10-17 12:30:00,16.0,16.02,15.99,16.02,445412.0,13.148,13.1644,13.1398,13.1644,445412.0
2016-10-17 12:35:00,16.02,16.03,16.01,16.01,433665.0,13.1644,13.1727,13.1562,13.1562,433665.0
2016-10-17 12:40:00,16.01,16.02,15.99,15.99,715177.0,13.1562,13.1644,13.1398,13.1398,715177.0
2016-10-17 12:45:00,15.99,16.0,15.98,15.99,502350.0,13.1398,13.148,13.1316,13.1398,502350.0
2016-10-17 12:50:00,15.99,16.0,15.98,15.99,503905.0,13.1398,13.148,13.1316,13.1398,503905.0
2016-10-17 12:55:00,15.99,16.0,15.98,15.99,894947.0,13.1398,13.148,13.1316,13.1398,894947.0
2016-10-17 13:00:00,15.99,16.0,15.96,15.97,828750.0,13.1398,13.148,13.1151,13.1234,828750.0
2016-10-17 13:05:00,15.98,15.99,15.96,15.98,1117424.0,13.1316,13.1398,13.1151,13.1316,1117424.0
2016-10-17 13:10:00,15.98,15.99,15.98,15.98,398350.0,13.1316,13.1398,13.1316,13.1316,398350.0
2016-10-17 13:15:00,15.98,15.99,15.95,15.97,667106.0,13.1316,13.1398,13.1069,13.1234,667106.0
2016-10-17 13:20:00,15.97,15.98,15.93,15.94,1000939.0,13.1234,13.1316,13.0905,13.0987,1000939.0
2016-10-17 13:25:00,15.94,15.95,15.93,15.94,775881.0,13.0987,13.1069,13.0905,13.0987,775881.0
2016-10-17 13:30:00,15.94,15.95,15.93,15.95,473699.0,13.0987,13.1069,13.0905,13.1069,473699.0
2016-10-17 13:35:00,15.95,15.97,15.94,15.96,584968.0,13.1069,13.1234,13.0987,13.1151,584968.0
2016-10-17 13:40:00,15.96,15.99,15.96,15.99,699424.0,13.1151,13.1398,13.1151,13.1398,699424.0
2016-10-17 13:45:00,15.99,15.99,15.95,15.97,895826.0,13.1398,13.1398,13.1069,13.1234,895826.0
2016-10-17 13:50:00,15.97,15.97,15.95,15.97,409597.0,13.1234,13.1234,13.1069,13.1234,409597.0
2016-10-17 13:55:00,15.97,15.97,15.94,15.95,788752.0,13.1234,13.1234,13.0987,13.1069,788752.0
2016-10-17 14:00:00,15.95,16.01,15.94,16.01,2151932.0,13.1069,13.1562,13.0987,13.1562,2151932.0
2016-10-17 14:05:00,16.01,16.02,16.0,16.01,942270.0,13.1562,13.1644,13.148,13.1562,942270.0
2016-10-17 14:10:00,16.01,16.05,16.01,16.05,1261692.0,13.1562,13.1891,13.1562,13.1891,1261692.0
2016-10-17 14:15:00,16.04,16.05,16.01,16.02,772740.0,13.1809,13.1891,13.1562,13.1644,772740.0
2016-10-17 14:20:00,16.01,16.03,16.01,16.03,571146.0,13.1562,13.1727,13.1562,13.1727,571146.0
2016-10-17 14:25:00,16.03,16.03,16.0,16.02,393161.0,13.1727,13.1727,13.148,13.1644,393161.0
2016-10-17 14:30:00,16.02,16.02,16.0,16.0,265433.0,13.1644,13.1644,13.148,13.148,265433.0
2016-10-17 14:35:00,16.01,16.01,15.99,16.0,479886.0,13.1562,13.1562,13.1398,13.148,479886.0
2016-10-17 14:40:00,16.0,16.02,16.0,16.02,403435.0,13.148,13.1644,13.148,13.1644,403435.0
2016-10-17 14:45:00,16.02,16.05,16.01,16.04,959858.0,13.1644,13.1891,13.1562,13.1809,959858.0
2016-10-17 14:50:00,16.04,16.06,16.03,16.05,1074204.0,13.1809,13.1973,13.1727,13.1891,1074204.0
2016-10-17 14:55:00,16.05,16.08,16.05,16.08,1721491.0,13.1891,13.2137,13.1891,13.2137,1721491.0
2016-10-17 15:00:00,16.07,16.09,16.06,16.07,1440193.0,13.2055,13.222,13.1973,13.2055,1440193.0
2016-10-17 15:05:00,16.07,16.08,16.05,16.05,953671.0,13.2055,13.2137,13.1891,13.1891,953671.0
2016-10-17 15:10:00,16.05,16.06,16.02,16.03,915369.0,13.1891,13.1973,13.1644,13.1727,915369.0
2016-10-17 15:15:00,16.03,16.05,16.03,16.05,507184.0,13.1727,13.1891,13.1727,13.1891,507184.0
2016-10-17 15:20:00,16.04,16.08,16.04,16.08,1048217.0,13.1809,13.2137,13.1809,13.2137,1048217.0
2016-10-17 15:25:00,16.07,16.08,16.06,16.07,1040900.0,13.2055,13.2137,13.1973,13.2055,1040900.0
2016-10-17 15:30:00,16.07,16.08,16.05,16.07,1097060.0,13.2055,13.2137,13.1891,13.2055,1097060.0
2016-10-17 15:35:00,16.07,16.11,16.06,16.09,2031326.0,13.2055,13.2384,13.1973,13.222,2031326.0
2016-10-17 15:40:00,16.1,16.11,16.08,16.1,1658324.0,13.2302,13.2384,13.2137,13.2302,1658324.0
2016-10-17 15:45:00,16.09,16.1,16.07,16.07,1218110.0,13.222,13.2302,13.2055,13.2055,1218110.0
2016-10-17 15:50:00,16.07,16.08,16.07,16.07,949446.0,13.2055,13.2137,13.2055,13.2055,949446.0
2016-10-17 15:55:00,16.07,16.08,16.05,16.06,2909299.0,13.2055,13.2137,13.1891,13.1973,2909299.0
2016-10-18 09:30:00,16.19,16.21,16.14,16.21,3705523.0,13.3041,13.3206,13.2631,13.3206,3705523.0
2016-10-18 09:35:00,16.21,16.27,16.2,16.26,4903256.0,13.3206,13.3699,13.3124,13.3617,4903256.0
2016-10-18 09:40:00,16.26,16.27,16.21,16.22,2190823.0,13.3617,13.3699,13.3206,13.3288,2190823.0
2016-10-18 09:45:00,16.22,16.25,16.21,16.21,1212604.0,13.3288,13.3534,13.3206,13.3206,1212604.0
2016-10-18 09:50:00,16.21,16.22,16.15,16.16,1776417.0,13.3206,13.3288,13.2713,13.2795,1776417.0
2016-10-18 09:55:00,16.16,16.17,16.13,16.17,1999467.0,13.2795,13.2877,13.2548,13.2877,1999467.0
2016-10-18 10:00:00,16.17,16.18,16.14,16.18,1166042.0,13.2877,13.2959,13.2631,13.2959,1166042.0
2016-10-18 10:05:00,16.18,16.19,16.17,16.18,902139.0,13.2959,13.3041,13.2877,13.2959,902139.0
2016-10-18 10:10:00,16.18,16.2,16.17,16.18,853077.0,13.2959,13.3124,13.2877,13.2959,853077.0
2016-10-18 10:15:00,16.18,16.19,16.16,16.16,997952.0,13.2959,13.3041,13.2795,13.2795,997952.0
2016-10-18 10:20:00,16.16,16.17,16.11,16.12,1567925.0,13.2795,13.2877,13.2384,13.2466,1567925.0
2016-10-18 10:25:00,16.12,16.15,16.11,16.13,832613.0,13.2466,13.2713,13.2384,13.2548,832613.0
2016-10-18 10:30:00,16.14,16.16,16.13,16.16,426375.0,13.2631,13.2795,13.2548,13.2795,426375.0
2016-10-18 10:35:00,16.16,16.17,16.14,16.16,658993.0,13.2795,13.2877,13.2631,13.2795,658993.0
2016-10-18 10:40:00,16.16,16.18,16.15,16.18,735537.0,13.2795,13.2959,13.2713,13.2959,735537.0
2016-10-18 10:45:00,16.18,16.18,16.15,16.17,634853.0,13.2959,13.2959,13.2713,13.2877,634853.0
2016-10-18 10:50:00,16.17,16.17,16.14,16.14,485829.0,13.2877,13.2877,13.2631,13.2631,485829.0
2016-10-18 10:55:00,16.14,16.16,16.14,16.14,587688.0,13.2631,13.2795,13.2631,13.2631,587688.0
2016-10-18 11:00:00,16.15,16.18,16.14,16.18,672559.0,13.2713,13.2959,13.2631,13.2959,672559.0
2016-10-18 11:05:00,16.17,16.18,16.17,16.18,422107.0,13.2877,13.2959,13.2877,13.2959,422107.0
2016-10-18 11:10:00,16.18,16.19,16.17,16.19,808513.0,13.2959,13.3041,13.2877,13.3041,808513.0
2016-10-18 11:15:00,16.19,16.19,16.17,16.19,513867.0,13.3041,13.3041,13.2877,13.3041,513867.0
2016-10-18 11:20:00,16.18,16.19,16.18,16.19,910391.0,13.2959,13.3041,13.2959,13.3041,910391.0
2016-10-18 11:25:00,16.19,16.21,16.18,16.2,968400.0,13.3041,13.3206,13.2959,13.3124,968400.0
2016-10-18 11:30:00,16.21,16.21,16.19,16.19,591455.0,13.3206,13.3206,13.3041,13.3041,591455.0
2016-10-18 11:35:00,16.2,16.2,16.19,16.2,413202.0,13.3124,13.3124,13.3041,13.3124,413202.0
2016-10-18 11:40:00,16.19,16.22,16.19,16.21,499053.0,13.3041,13.3288,13.3041,13.3206,499053.0
2016-10-18 11:45:00,16.21,16.22,16.2,16.21,934753.0,13.3206,13.3288,13.3124,13.3206,934753.0
2016-10-18 11:50:00,16.21,16.22,16.2,16.21,669327.0,13.3206,13.3288,13.3124,13.3206,669327.0
2016-10-18 11:55:00,16.21,16.22,16.2,16.21,483748.0,13.3206,13.3288,13.3124,13.3206,483748.0
2016-10-18 12:00:00,16.21,16.23,16.2,16.21,840135.0,13.3206,13.337,13.3124,13.3206,840135.0
2016-10-18 12:05:00,16.2,16.21,16.19,16.2,267278.0,13.3124,13.3206,13.3041,13.3124,267278.0
2016-10-18 12:10:00,16.2,16.2,16.18,16.19,401801.0,13.3124,13.3124,13.2959,13.3041,401801.0
2016-10-18 12:15:00,16.19,16.19,16.18,16.19,551200.0,13.3041,13.3041,13.2959,13.3041,551200.0
2016-10-18 12:20:00,16.19,16.2,16.18,16.2,349966.0,13.3041,13.3124,13.2959,13.3124,349966.0
2016-10-18 12:25:00,16.2,16.23,16.19,16.21,806388.0,13.3124,13.337,13.3041,13.3206,806388.0
2016-10-18 12:30:00,16.22,16.22,16.19,16.2,510160.0,13.3288,13.3288,13.3041,13.3124,510160.0
2016-10-18 12:35:00,16.21,16.21,16.19,16.21,403731.0,13.3206,13.3206,13.3041,13.3206,403731.0
2016-10-18 12:40:00,16.2,16.21,16.18,16.19,333540.0,13.3124,13.3206,13.2959,13.3041,333540.0
2016-10-18 12:45:00,16.19,16.19,16.18,16.18,154460.0,13.3041,13.3041,13.2959,13.2959,154460.0
2016-10-18 12:50:00,16.19,16.2,16.18,16.2,252297.0,13.3041,13.3124,13.2959,13.3124,252297.0
2016-10-18 12:55:00,16.2,16.2,16.18,16.19,249473.0,13.3124,13.3124,13.2959,13.3041,249473.0
2016-10-18 13:00:00,16.19,16.2,16.18,16.19,873063.0,13.3041,13.3124,13.2959,13.3041,873063.0
2016-10-18 13:05:00,16.19,16.21,16.18,16.2,541977.0,13.3041,13.3206,13.2959,13.3124,541977.0
2016-10-18 13:10:00,16.21,16.21,16.2,16.21,155458.0,13.3206,13.3206,13.3124,13.3206,155458.0
2016-10-18 13:15:00,16.2,16.21,16.19,16.21,419926.0,13.3124,13.3206,13.3041,13.3206,419926.0
2016-10-18 13:20:00,16.21,16.23,16.2,16.23,1129561.0,13.3206,13.337,13.3124,13.337,1129561.0
2016-10-18 13:25:00,16.23,16.23,16.22,16.22,285109.0,13.337,13.337,13.3288,13.3288,285109.0
2016-10-18 13:30:00,16.23,16.23,16.2,16.21,560987.0,13.337,13.337,13.3124,13.3206,560987.0
2016-10-18 13:35:00,16.21,16.23,16.21,16.23,275802.0,13.3206,13.337,13.3206,13.337,275802.0
2016-10-18 13:40:00,16.23,16.23,16.22,16.23,524539.0,13.337,13.337,13.3288,13.337,524539.0
2016-10-18 13:45:00,16.22,16.23,16.21,16.21,450845.0,13.3288,13.337,13.3206,13.3206,450845.0
2016-10-18 13:50:00,16.21,16.23,16.21,16.21,559914.0,13.3206,13.337,13.3206,13.3206,559914.0
2016-10-18 13:55:00,16.22,16.23,16.21,16.23,327817.0,13.3288,13.337,13.3206,13.337,327817.0
2016-10-18 14:00:00,16.23,16.24,16.22,16.23,832425.0,13.337,13.3452,13.3288,13.337,832425.0
2016-10-18 14:05:00,16.24,16.24,16.22,16.24,622466.0,13.3452,13.3452,13.3288,13.3452,622466.0
2016-10-18 14:10:00,16.23,16.24,16.23,16.24,192123.0,13.337,13.3452,13.337,13.3452,192123.0
2016-10-18 14:15:00,16.23,16.24,16.21,16.22,500643.0,13.337,13.3452,13.3206,13.3288,500643.0
2016-10-18 14:20:00,16.22,16.23,16.21,16.23,208616.0,13.3288,13.337,13.3206,13.337,208616.0
2016-10-18 14:25:00,16.23,16.24,16.22,16.23,405387.0,13.337,13.3452,13.3288,13.337,405387.0
2016-10-18 14:30:00,16.23,16.24,16.22,16.22,429521.0,13.337,13.3452,13.3288,13.3288,429521.0
2016-10-18 14:35:00,16.23,16.23,16.21,16.21,395307.0,13.337,13.337,13.3206,13.3206,395307.0
2016-10-18 14:40:00,16.22,16.22,16.2,16.22,573518.0,13.3288,13.3288,13.3124,13.3288,573518.0
2016-10-18 14:45:00,16.22,16.23,16.21,16.23,414834.0,13.3288,13.337,13.3206,13.337,414834.0
2016-10-18 14:50:00,16.23,16.23,16.22,16.23,231484.0,13.337,13.337,13.3288,13.337,231484.0
2016-10-18 14:55:00,16.23,16.23,16.22,16.23,385023.0,13.337,13.337,13.3288,13.337,385023.0
2016-10-18 15:00:00,16.23,16.23,16.22,16.23,163673.0,13.337,13.337,13.3288,13.337,163673.0
2016-10-18 15:05:00,16.23,16.23,16.22,16.23,588788.0,13.337,13.337,13.3288,13.337,588788.0
2016-10-18 15:10:00,16.23,16.23,16.22,16.23,286766.0,13.337,13.337,13.3288,13.337,286766.0
2016-10-18 15:15:00,16.23,16.23,16.22,16.23,348156.0,13.337,13.337,13.3288,13.337,348156.0
2016-10-18 15:20:00,16.23,16.23,16.22,16.23,375901.0,13.337,13.337,13.3288,13.337,375901.0
2016-10-18 15:25:00,16.23,16.23,16.22,16.23,803193.0,13.337,13.337,13.3288,13.337,803193.0
2016-10-18 15:30:00,16.23,16.23,16.21,16.23,1621206.0,13.337,13.337,13.3206,13.337,1621206.0
2016-10-18 15:35:00,16.23,16.24,16.22,16.24,1168250.0,13.337,13.3452,13.3288,13.3452,1168250.0
2016-10-18 15:40:00,16.23,16.24,16.23,16.23,1221389.0,13.337,13.3452,13.337,13.337,1221389.0
2016-10-18 15:45:00,16.23,16.24,16.23,16.24,763255.0,13.337,13.3452,13.337,13.3452,763255.0
2016-10-18 15:50:00,16.23,16.24,16.23,16.23,2201084.0,13.337,13.3452,13.337,13.337,2201084.0
2016-10-18 15:55:00,16.23,16.25,16.23,16.24,3424604.0,13.337,13.3534,13.337,13.3452,3424604.0
2016-10-19 09:30:00,16.3,16.34,16.28,16.32,3824683.0,13.3945,13.4274,13.3781,13.411,3824683.0
2016-10-19 09:35:00,16.33,16.38,16.32,16.37,3131126.0,13.4192,13.4603,13.411,13.4521,3131126.0
2016-10-19 09:40:00,16.38,16.38,16.3,16.32,1820130.0,13.4603,13.4603,13.3945,13.411,1820130.0
2016-10-19 09:45:00,16.32,16.37,16.29,16.37,1466996.0,13.411,13.4521,13.3863,13.4521,1466996.0
2016-10-19 09:50:00,16.37,16.41,16.36,16.41,5092988.0,13.4521,13.4849,13.4438,13.4849,5092988.0
2016-10-19 09:55:00,16.41,16.42,16.38,16.39,2216966.0,13.4849,13.4931,13.4603,13.4685,2216966.0
2016-10-19 10:00:00,16.38,16.39,16.33,16.33,1714723.0,13.4603,13.4685,13.4192,13.4192,1714723.0
2016-10-19 10:05:00,16.33,16.35,16.32,16.34,1509936.0,13.4192,13.4356,13.411,13.4274,1509936.0
2016-10-19 10:10:00,16.34,16.38,16.33,16.38,1104588.0,13.4274,13.4603,13.4192,13.4603,1104588.0
2016-10-19 10:15:00,16.38,16.38,16.34,16.36,746942.0,13.4603,13.4603,13.4274,13.4438,746942.0
2016-10-19 10:20:00,16.36,16.38,16.35,16.37,755731.0,13.4438,13.4603,13.4356,13.4521,755731.0
2016-10-19 10:25:00,16.37,16.38,16.36,16.37,686223.0,13.4521,13.4603,13.4438,13.4521,686223.0
2016-10-19 10:30:00,16.38,16.43,16.37,16.42,2125494.0,13.4603,13.5014,13.4521,13.4931,2125494.0
2016-10-19 10:35:00,16.41,16.44,16.41,16.43,1097844.0,13.4849,13.5096,13.4849,13.5014,1097844.0
2016-10-19 10:40:00,16.44,16.45,16.43,16.44,2086076.0,13.5096,13.5178,13.5014,13.5096,2086076.0
2016-10-19 10:45:00,16.45,16.48,16.44,16.45,1431125.0,13.5178,13.5424,13.5096,13.5178,1431125.0
2016-10-19 10:50:00,16.46,16.47,16.44,16.46,2380198.0,13.526,13.5342,13.5096,13.526,2380198.0
2016-10-19 10:55:00,16.46,16.47,16.45,16.46,1049549.0,13.526,13.5342,13.5178,13.526,1049549.0
2016-10-19 11:00:00,16.46,16.47,16.43,16.45,1121316.0,13.526,13.5342,13.5014,13.5178,1121316.0
2016-10-19 11:05:00,16.44,16.46,16.44,16.46,649586.0,13.5096,13.526,13.5096,13.526,649586.0
2016-10-19 11:10:00,16.46,16.46,16.4,16.41,1492754.0,13.526,13.526,13.4767,13.4849,1492754.0
2016-10-19 11:15:00,16.41,16.42,16.39,16.39,1057105.0,13.4849,13.4931,13.4685,13.4685,1057105.0
2016-10-19 11:20:00,16.39,16.41,16.37,16.37,1166359.0,13.4685,13.4849,13.4521,13.4521,1166359.0
2016-10-19 11:25:00,16.37,16.42,16.36,16.41,4228142.0,13.4521,13.4931,13.4438,13.4849,4228142.0
2016-10-19 11:30:00,16.42,16.44,16.41,16.43,846240.0,13.4931,13.5096,13.4849,13.5014,846240.0
2016-10-19 11:35:00,16.42,16.43,16.41,16.41,896904.0,13.4931,13.5014,13.4849,13.4849,896904.0
2016-10-19 11:40:00,16.41,16.44,16.41,16.43,1109120.0,13.4849,13.5096,13.4849,13.5014,1109120.0
2016-10-19 11:45:00,16.43,16.45,16.42,16.45,1183294.0,13.5014,13.5178,13.4931,13.5178,1183294.0
2016-10-19 11:50:00,16.45,16.45,16.43,16.44,698942.0,13.5178,13.5178,13.5014,13.5096,698942.0
2016-10-19 11:55:00,16.44,16.45,16.43,16.44,742563.0,13.5096,13.5178,13.5014,13.5096,742563.0
2016-10-19 12:00:00,16.44,16.45,16.43,16.44,399798.0,13.5096,13.5178,13.5014,13.5096,399798.0
2016-10-19 12:05:00,16.45,16.45,16.44,16.45,321257.0,13.5178,13.5178,13.5096,13.5178,321257.0
2016-10-19 12:10:00,16.44,16.47,16.44,16.46,978763.0,13.5096,13.5342,13.5096,13.526,978763.0
2016-10-19 12:15:00,16.45,16.48,16.45,16.47,820548.0,13.5178,13.5424,13.5178,13.5342,820548.0
2016-10-19 12:20:00,16.48,16.48,16.47,16.48,282862.0,13.5424,13.5424,13.5342,13.5424,282862.0
2016-10-19 12:25:00,16.48,16.48,16.46,16.48,1263728.0,13.5424,13.5424,13.526,13.5424,1263728.0
2016-10-19 12:30:00,16.48,16.48,16.46,16.48,822969.0,13.5424,13.5424,13.526,13.5424,822969.0
2016-10-19 12:35:00,16.48,16.48,16.47,16.48,139447.0,13.5424,13.5424,13.5342,13.5424,139447.0
2016-10-19 12:40:00,16.48,16.48,16.46,16.46,641021.0,13.5424,13.5424,13.526,13.526,641021.0
2016-10-19 12:45:00,16.46,16.48,16.46,16.47,617958.0,13.526,13.5424,13.526,13.5342,617958.0
2016-10-19 12:50:00,16.48,16.49,16.47,16.48,591785.0,13.5424,13.5507,13.5342,13.5424,591785.0
2016-10-19 12:55:00,16.49,16.49,16.47,16.48,643627.0,13.5507,13.5507,13.5342,13.5424,643627.0
2016-10-19 13:00:00,16.48,16.48,16.47,16.48,275768.0,13.5424,13.5424,13.5342,13.5424,275768.0
2016-10-19 13:05:00,16.48,16.48,16.47,16.48,347799.0,13.5424,13.5424,13.5342,13.5424,347799.0
2016-10-19 13:10:00,16.48,16.48,16.47,16.48,344537.0,13.5424,13.5424,13.5342,13.5424,344537.0
2016-10-19 13:15:00,16.48,16.48,16.47,16.48,380615.0,13.5424,13.5424,13.5342,13.5424,380615.0
2016-10-19 13:20:00,16.47,16.48,16.47,16.48,366791.0,13.5342,13.5424,13.5342,13.5424,366791.0
2016-10-19 13:25:00,16.48,16.48,16.47,16.48,463309.0,13.5424,13.5424,13.5342,13.5424,463309.0
2016-10-19 13:30:00,16.48,16.49,16.47,16.48,709115.0,13.5424,13.5507,13.5342,13.5424,709115.0
2016-10-19 13:35:00,16.49,16.49,16.48,16.48,299379.0,13.5507,13.5507,13.5424,13.5424,299379.0
2016-10-19 13:40:00,16.48,16.49,16.48,16.48,414054.0,13.5424,13.5507,13.5424,13.5424,414054.0
2016-10-19 13:45:00,16.48,16.5,16.48,16.48,751011.0,13.5424,13.5589,13.5424,13.5424,751011.0
2016-10-19 13:50:00,16.48,16.49,16.48,16.49,210614.0,13.5424,13.5507,13.5424,13.5507,210614.0
2016-10-19 13:55:00,16.49,16.5,16.48,16.49,765241.0,13.5507,13.5589,13.5424,13.5507,765241.0
2016-10-19 14:00:00,16.5,16.51,16.49,16.5,3618681.0,13.5589,13.5671,13.5507,13.5589,3618681.0
2016-10-19 14:05:00,16.5,16.5,16.49,16.5,819185.0,13.5589,13.5589,13.5507,13.5589,819185.0
2016-10-19 14:10:00,16.5,16.51,16.49,16.5,839922.0,13.5589,13.5671,13.5507,13.5589,839922.0
2016-10-19 14:15:00,16.51,16.51,16.5,16.51,552798.0,13.5671,13.5671,13.5589,13.5671,552798.0
2016-10-19 14:20:00,16.51,16.52,16.5,16.51,1074917.0,13.5671,13.5753,13.5589,13.5671,1074917.0
2016-10-19 14:25:00,16.51,16.52,16.5,16.51,829645.0,13.5671,13.5753,13.5589,13.5671,829645.0
2016-10-19 14:30:00,16.51,16.51,16.5,16.5,232947.0,13.5671,13.5671,13.5589,13.5589,232947.0
2016-10-19 14:35:00,16.51,16.51,16.49,16.49,765221.0,13.5671,13.5671,13.5507,13.5507,765221.0
2016-10-19 14:40:00,16.5,16.5,16.47,16.48,724350.0,13.5589,13.5589,13.5342,13.5424,724350.0
2016-10-19 14:45:00,16.48,16.48,16.47,16.47,386630.0,13.5424,13.5424,13.5342,13.5342,386630.0
2016-10-19 14:50:00,16.48,16.5,16.47,16.48,1288421.0,13.5424,13.5589,13.5342,13.5424,1288421.0
2016-10-19 14:55:00,16.48,16.5,16.47,16.5,717486.0,13.5424,13.5589,13.5342,13.5589,717486.0
2016-10-19 15:00:00,16.5,16.51,16.49,16.5,1032983.0,13.5589,13.5671,13.5507,13.5589,1032983.0
2016-10-19 15:05:00,16.5,16.51,16.5,16.51,415683.0,13.5589,13.5671,13.5589,13.5671,415683.0
2016-10-19 15:10:00,16.5,16.51,16.5,16.51,505025.0,13.5589,13.5671,13.5589,13.5671,505025.0
2016-10-19 15:15:00,16.51,16.51,16.5,16.51,366202.0,13.5671,13.5671,13.5589,13.5671,366202.0
2016-10-19 15:20:00,16.51,16.51,16.49,16.5,1838294.0,13.5671,13.5671,13.5507,13.5589,1838294.0
2016-10-19 15:25:00,16.5,16.53,16.49,16.53,1225976.0,13.5589,13.5835,13.5507,13.5835,1225976.0
2016-10-19 15:30:00,16.53,16.53,16.52,16.52,781263.0,13.5835,13.5835,13.5753,13.5753,781263.0
2016-10-19 15:35:00,16.53,16.53,16.52,16.52,954711.0,13.5835,13.5835,13.5753,13.5753,954711.0
2016-10-19 15:40:00,16.52,16.53,16.52,16.52,1284450.0,13.5753,13.5835,13.5753,13.5753,1284450.0
2016-10-19 15:45:00,16.52,16.53,16.5,16.51,1811285.0,13.5753,13.5835,13.5589,13.5671,1811285.0
2016-10-19 15:50:00,16.51,16.51,16.48,16.48,2166185.0,13.5671,13.5671,13.5424,13.5424,2166185.0
2016-10-19 15:55:00,16.48,16.49,16.47,16.48,3768562.0,13.5424,13.5507,13.5342,13.5424,3768562.0
2016-10-20 09:30:00,16.45,16.54,16.42,16.53,3117413.0,13.5178,13.5918,13.4931,13.5835,3117413.0
2016-10-20 09:35:00,16.53,16.59,16.51,16.52,2058280.0,13.5835,13.6328,13.5671,13.5753,2058280.0
2016-10-20 09:40:00,16.52,16.55,16.5,16.52,1238327.0,13.5753,13.6,13.5589,13.5753,1238327.0
2016-10-20 09:45:00,16.51,16.56,16.5,16.54,1106393.0,13.5671,13.6082,13.5589,13.5918,1106393.0
2016-10-20 09:50:00,16.54,16.57,16.54,16.54,871437.0,13.5918,13.6164,13.5918,13.5918,871437.0
2016-10-20 09:55:00,16.55,16.6,16.54,16.59,1462993.0,13.6,13.6411,13.5918,13.6328,1462993.0
2016-10-20 10:00:00,16.59,16.63,16.58,16.63,2141863.0,13.6328,13.6657,13.6246,13.6657,2141863.0
2016-10-20 10:05:00,16.63,16.63,16.6,16.6,1356635.0,13.6657,13.6657,13.6411,13.6411,1356635.0
2016-10-20 10:10:00,16.61,16.61,16.59,16.6,773218.0,13.6493,13.6493,13.6328,13.6411,773218.0
2016-10-20 10:15:00,16.59,16.6,16.56,16.57,873963.0,13.6328,13.6411,13.6082,13.6164,873963.0
2016-10-20 10:20:00,16.57,16.57,16.51,16.51,1378925.0,13.6164,13.6164,13.5671,13.5671,1378925.0
2016-10-20 10:25:00,16.52,16.54,16.5,16.54,1037584.0,13.5753,13.5918,13.5589,13.5918,1037584.0
2016-10-20 10:30:00,16.54,16.54,16.48,16.48,2087437.0,13.5918,13.5918,13.5424,13.5424,2087437.0
2016-10-20 10:35:00,16.48,16.49,16.44,16.48,1480180.0,13.5424,13.5507,13.5096,13.5424,1480180.0
2016-10-20 10:40:00,16.48,16.5,16.48,16.48,825810.0,13.5424,13.5589,13.5424,13.5424,825810.0
2016-10-20 10:45:00,16.48,16.49,16.45,16.49,1489370.0,13.5424,13.5507,13.5178,13.5507,1489370.0
2016-10-20 10:50:00,16.49,16.5,16.45,16.46,1143123.0,13.5507,13.5589,13.5178,13.526,1143123.0
2016-10-20 10:55:00,16.46,16.46,16.42,16.45,1690279.0,13.526,13.526,13.4931,13.5178,1690279.0
2016-10-20 11:00:00,16.45,16.46,16.44,16.46,576777.0,13.5178,13.526,13.5096,13.526,576777.0
2016-10-20 11:05:00,16.45,16.46,16.43,16.43,682892.0,13.5178,13.526,13.5014,13.5014,682892.0
2016-10-20 11:10:00,16.43,16.44,16.41,16.43,1050427.0,13.5014,13.5096,13.4849,13.5014,1050427.0
2016-10-20 11:15:00,16.44,16.45,16.43,16.44,1461309.0,13.5096,13.5178,13.5014,13.5096,1461309.0
2016-10-20 11:20:00,16.44,16.48,16.43,16.48,1220647.0,13.5096,13.5424,13.5014,13.5424,1220647.0
2016-10-20 11:25:00,16.48,16.51,16.47,16.49,1440427.0,13.5424,13.5671,13.5342,13.5507,1440427.0
2016-10-20 11:30:00,16.48,16.49,16.45,16.46,1246214.0,13.5424,13.5507,13.5178,13.526,1246214.0
2016-10-20 11:35:00,16.46,16.48,16.45,16.47,602511.0,13.526,13.5424,13.5178,13.5342,602511.0
2016-10-20 11:40:00,16.48,16.49,16.47,16.48,749993.0,13.5424,13.5507,13.5342,13.5424,749993.0
2016-10-20 11:45:00,16.48,16.51,16.48,16.5,821810.0,13.5424,13.5671,13.5424,13.5589,821810.0
2016-10-20 11:50:00,16.51,16.51,16.49,16.51,610765.0,13.5671,13.5671,13.5507,13.5671,610765.0
2016-10-20 11:55:00,16.51,16.55,16.5,16.54,1258515.0,13.5671,13.6,13.5589,13.5918,1258515.0
2016-10-20 12:00:00,16.55,16.58,16.53,16.55,1340947.0,13.6,13.6246,13.5835,13.6,1340947.0
2016-10-20 12:05:00,16.54,16.56,16.54,16.54,424595.0,13.5918,13.6082,13.5918,13.5918,424595.0
2016-10-20 12:10:00,16.55,16.56,16.54,16.55,601426.0,13.6,13.6082,13.5918,13.6,601426.0
2016-10-20 12:15:00,16.55,16.58,16.54,16.57,768841.0,13.6,13.6246,13.5918,13.6164,768841.0
2016-10-20 12:20:00,16.57,16.58,16.56,16.56,368369.0,13.6164,13.6246,13.6082,13.6082,368369.0
2016-10-20 12:25:00,16.56,16.57,16.55,16.57,261561.0,13.6082,13.6164,13.6,13.6164,261561.0
2016-10-20 12:30:00,16.57,16.59,16.56,16.58,398009.0,13.6164,13.6328,13.6082,13.6246,398009.0
2016-10-20 12:35:00,16.59,16.6,16.58,16.6,389654.0,13.6328,13.6411,13.6246,13.6411,389654.0
2016-10-20 12:40:00,16.6,16.62,16.59,16.61,882470.0,13.6411,13.6575,13.6328,13.6493,882470.0
2016-10-20 12:45:00,16.61,16.61,16.59,16.6,714808.0,13.6493,13.6493,13.6328,13.6411,714808.0
2016-10-20 12:50:00,16.59,16.6,16.56,16.57,734765.0,13.6328,13.6411,13.6082,13.6164,734765.0
2016-10-20 12:55:00,16.58,16.59,16.56,16.56,434545.0,13.6246,13.6328,13.6082,13.6082,434545.0
2016-10-20 13:00:00,16.57,16.58,16.56,16.57,347540.0,13.6164,13.6246,13.6082,13.6164,347540.0
2016-10-20 13:05:00,16.57,16.59,16.57,16.59,301540.0,13.6164,13.6328,13.6164,13.6328,301540.0
2016-10-20 13:10:00,16.59,16.59,16.57,16.57,436153.0,13.6328,13.6328,13.6164,13.6164,436153.0
2016-10-20 13:15:00,16.58,16.58,16.56,16.57,347791.0,13.6246,13.6246,13.6082,13.6164,347791.0
2016-10-20 13:20:00,16.58,16.59,16.57,16.57,319762.0,13.6246,13.6328,13.6164,13.6164,319762.0
2016-10-20 13:25:00,16.57,16.58,16.57,16.58,188797.0,13.6164,13.6246,13.6164,13.6246,188797.0
2016-10-20 13:30:00,16.58,16.59,16.58,16.59,315356.0,13.6246,13.6328,13.6246,13.6328,315356.0
2016-10-20 13:35:00,16.59,16.6,16.58,16.59,262491.0,13.6328,13.6411,13.6246,13.6328,262491.0
2016-10-20 13:40:00,16.6,16.6,16.58,16.59,208101.0,13.6411,13.6411,13.6246,13.6328,208101.0
2016-10-20 13:45:00,16.58,16.61,16.57,16.58,3999584.0,13.6246,13.6493,13.6164,13.6246,3999584.0
2016-10-20 13:50:00,16.58,16.6,16.56,16.58,787672.0,13.6246,13.6411,13.6082,13.6246,787672.0
2016-10-20 13:55:00,16.58,16.6,16.57,16.58,432990.0,13.6246,13.6411,13.6164,13.6246,432990.0
2016-10-20 14:00:00,16.59,16.6,16.58,16.6,304470.0,13.6328,13.6411,13.6246,13.6411,304470.0
2016-10-20 14:05:00,16.6,16.61,16.58,16.59,607662.0,13.6411,13.6493,13.6246,13.6328,607662.0
2016-10-20 14:10:00,16.59,16.6,16.58,16.6,370846.0,13.6328,13.6411,13.6246,13.6411,370846.0
2016-10-20 14:15:00,16.59,16.6,16.58,16.58,617158.0,13.6328,13.6411,13.6246,13.6246,617158.0
2016-10-20 14:20:00,16.59,16.59,16.58,16.58,326177.0,13.6328,13.6328,13.6246,13.6246,326177.0
2016-10-20 14:25:00,16.58,16.59,16.57,16.59,719706.0,13.6246,13.6328,13.6164,13.6328,719706.0
2016-10-20 14:30:00,16.59,16.59,16.57,16.57,164984.0,13.6328,13.6328,13.6164,13.6164,164984.0
2016-10-20 14:35:00,16.57,16.59,16.56,16.57,599085.0,13.6164,13.6328,13.6082,13.6164,599085.0
2016-10-20 14:40:00,16.57,16.58,16.56,16.58,560336.0,13.6164,13.6246,13.6082,13.6246,560336.0
2016-10-20 14:45:00,16.58,16.59,16.56,16.59,411793.0,13.6246,13.6328,13.6082,13.6328,411793.0
2016-10-20 14:50:00,16.59,16.59,16.56,16.58,697864.0,13.6328,13.6328,13.6082,13.6246,697864.0
2016-10-20 14:55:00,16.58,16.59,16.56,16.57,981137.0,13.6246,13.6328,13.6082,13.6164,981137.0
2016-10-20 15:00:00,16.57,16.57,16.55,16.57,525233.0,13.6164,13.6164,13.6,13.6164,525233.0
2016-10-20 15:05:00,16.57,16.58,16.56,16.57,2968842.0,13.6164,13.6246,13.6082,13.6164,2968842.0
2016-10-20 15:10:00,16.57,16.59,16.57,16.59,474969.0,13.6164,13.6328,13.6164,13.6328,474969.0
2016-10-20 15:15:00,16.59,16.59,16.58,16.59,213695.0,13.6328,13.6328,13.6246,13.6328,213695.0
2016-10-20 15:20:00,16.58,16.59,16.57,16.57,611577.0,13.6246,13.6328,13.6164,13.6164,611577.0
2016-10-20 15:25:00,16.58,16.58,16.56,16.57,658839.0,13.6246,13.6246,13.6082,13.6164,658839.0
2016-10-20 15:30:00,16.57,16.57,16.55,16.57,725279.0,13.6164,13.6164,13.6,13.6164,725279.0
2016-10-20 15:35:00,16.57,16.57,16.56,16.56,494816.0,13.6164,13.6164,13.6082,13.6082,494816.0
2016-10-20 15:40:00,16.57,16.57,16.56,16.57,885921.0,13.6164,13.6164,13.6082,13.6164,885921.0
2016-10-20 15:45:00,16.57,16.57,16.55,16.55,1158106.0,13.6164,13.6164,13.6,13.6,1158106.0
2016-10-20 15:50:00,16.56,16.58,16.55,16.58,1596946.0,13.6082,13.6246,13.6,13.6246,1596946.0
2016-10-20 15:55:00,16.57,16.58,16.55,16.55,4953262.0,13.6164,13.6246,13.6,13.6,4953262.0
2016-10-21 09:30:00,16.46,16.48,16.4,16.48,5601518.0,13.526,13.5424,13.4767,13.5424,5601518.0
2016-10-21 09:35:00,16.48,16.48,16.43,16.48,1661805.0,13.5424,13.5424,13.5014,13.5424,1661805.0
2016-10-21 09:40:00,16.48,16.48,16.43,16.44,1566398.0,13.5424,13.5424,13.5014,13.5096,1566398.0
2016-10-21 09:45:00,16.44,16.47,16.42,16.46,1012754.0,13.5096,13.5342,13.4931,13.526,1012754.0
2016-10-21 09:50:00,16.45,16.5,16.44,16.49,1546664.0,13.5178,13.5589,13.5096,13.5507,1546664.0
2016-10-21 09:55:00,16.48,16.49,16.46,16.46,873715.0,13.5424,13.5507,13.526,13.526,873715.0
2016-10-21 10:00:00,16.46,16.47,16.43,16.44,1019833.0,13.526,13.5342,13.5014,13.5096,1019833.0
2016-10-21 10:05:00,16.45,16.48,16.44,16.48,1178007.0,13.5178,13.5424,13.5096,13.5424,1178007.0
2016-10-21 10:10:00,16.48,16.48,16.46,16.46,1530581.0,13.5424,13.5424,13.526,13.526,1530581.0
2016-10-21 10:15:00,16.46,16.51,16.46,16.5,1020735.0,13.526,13.5671,13.526,13.5589,1020735.0
2016-10-21 10:20:00,16.5,16.51,16.49,16.5,556565.0,13.5589,13.5671,13.5507,13.5589,556565.0
2016-10-21 10:25:00,16.5,16.52,16.49,16.51,647540.0,13.5589,13.5753,13.5507,13.5671,647540.0
2016-10-21 10:30:00,16.52,16.55,16.51,16.54,1416901.0,13.5753,13.6,13.5671,13.5918,1416901.0
2016-10-21 10:35:00,16.54,16.54,16.51,16.52,791305.0,13.5918,13.5918,13.5671,13.5753,791305.0
2016-10-21 10:40:00,16.52,16.55,16.51,16.54,656166.0,13.5753,13.6,13.5671,13.5918,656166.0
2016-10-21 10:45:00,16.55,16.56,16.54,16.56,568510.0,13.6,13.6082,13.5918,13.6082,568510.0
2016-10-21 10:50:00,16.56,16.58,16.55,16.57,643772.0,13.6082,13.6246,13.6,13.6164,643772.0
2016-10-21 10:55:00,16.57,16.59,16.56,16.58,1220646.0,13.6164,13.6328,13.6082,13.6246,1220646.0
2016-10-21 11:00:00,16.57,16.59,16.57,16.58,865791.0,13.6164,13.6328,13.6164,13.6246,865791.0
2016-10-21 11:05:00,16.58,16.6,16.57,16.57,890670.0,13.6246,13.6411,13.6164,13.6164,890670.0
2016-10-21 11:10:00,16.57,16.58,16.55,16.56,440094.0,13.6164,13.6246,13.6,13.6082,440094.0
2016-10-21 11:15:00,16.55,16.56,16.53,16.54,948373.0,13.6,13.6082,13.5835,13.5918,948373.0
2016-10-21 11:20:00,16.54,16.57,16.54,16.55,1369140.0,13.5918,13.6164,13.5918,13.6,1369140.0
2016-10-21 11:25:00,16.55,16.56,16.54,16.56,448239.0,13.6,13.6082,13.5918,13.6082,448239.0
2016-10-21 11:30:00,16.55,16.56,16.54,16.55,458992.0,13.6,13.6082,13.5918,13.6,458992.0
2016-10-21 11:35:00,16.55,16.57,16.55,16.55,424775.0,13.6,13.6164,13.6,13.6,424775.0
2016-10-21 11:40:00,16.55,16.57,16.55,16.56,232813.0,13.6,13.6164,13.6,13.6082,232813.0
2016-10-21 11:45:00,16.57,16.6,16.56,16.59,1008315.0,13.6164,13.6411,13.6082,13.6328,1008315.0
2016-10-21 11:50:00,16.6,16.6,16.58,16.6,719200.0,13.6411,13.6411,13.6246,13.6411,719200.0
2016-10-21 11:55:00,16.6,16.61,16.58,16.6,1408373.0,13.6411,13.6493,13.6246,13.6411,1408373.0
2016-10-21 12:00:00,16.59,16.6,16.58,16.58,280804.0,13.6328,13.6411,13.6246,13.6246,280804.0
2016-10-21 12:05:00,16.59,16.59,16.58,16.59,293200.0,13.6328,13.6328,13.6246,13.6328,293200.0
2016-10-21 12:10:00,16.59,16.6,16.58,16.6,509310.0,13.6328,13.6411,13.6246,13.6411,509310.0
2016-10-21 12:15:00,16.6,16.61,16.59,16.6,489566.0,13.6411,13.6493,13.6328,13.6411,489566.0
2016-10-21 12:20:00,16.59,16.6,16.59,16.6,181129.0,13.6328,13.6411,13.6328,13.6411,181129.0
2016-10-21 12:25:00,16.6,16.6,16.58,16.59,428620.0,13.6411,13.6411,13.6246,13.6328,428620.0
2016-10-21 12:30:00,16.59,16.59,16.58,16.59,248590.0,13.6328,13.6328,13.6246,13.6328,248590.0
2016-10-21 12:35:00,16.59,16.62,16.58,16.62,782515.0,13.6328,13.6575,13.6246,13.6575,782515.0
2016-10-21 12:40:00,16.61,16.64,16.61,16.64,1185439.0,13.6493,13.6739,13.6493,13.6739,1185439.0
2016-10-21 12:45:00,16.64,16.64,16.63,16.64,429764.0,13.6739,13.6739,13.6657,13.6739,429764.0
2016-10-21 12:50:00,16.64,16.64,16.6,16.6,640865.0,13.6739,13.6739,13.6411,13.6411,640865.0
2016-10-21 12:55:00,16.6,16.62,16.6,16.6,790869.0,13.6411,13.6575,13.6411,13.6411,790869.0
2016-10-21 13:00:00,16.6,16.61,16.59,16.6,243962.0,13.6411,13.6493,13.6328,13.6411,243962.0
2016-10-21 13:05:00,16.59,16.6,16.58,16.59,696669.0,13.6328,13.6411,13.6246,13.6328,696669.0
2016-10-21 13:10:00,16.58,16.59,16.58,16.59,184405.0,13.6246,13.6328,13.6246,13.6328,184405.0
2016-10-21 13:15:00,16.59,16.59,16.58,16.58,323379.0,13.6328,13.6328,13.6246,13.6246,323379.0
2016-10-21 13:20:00,16.59,16.59,16.56,16.56,519284.0,13.6328,13.6328,13.6082,13.6082,519284.0
2016-10-21 13:25:00,16.57,16.59,16.56,16.59,692557.0,13.6164,13.6328,13.6082,13.6328,692557.0
2016-10-21 13:30:00,16.59,16.59,16.57,16.58,610205.0,13.6328,13.6328,13.6164,13.6246,610205.0
2016-10-21 13:35:00,16.59,16.59,16.58,16.59,289337.0,13.6328,13.6328,13.6246,13.6328,289337.0
2016-10-21 13:40:00,16.59,16.59,16.57,16.58,585025.0,13.6328,13.6328,13.6164,13.6246,585025.0
2016-10-21 13:45:00,16.59,16.59,16.56,16.58,524154.0,13.6328,13.6328,13.6082,13.6246,524154.0
2016-10-21 13:50:00,16.59,16.59,16.57,16.59,531618.0,13.6328,13.6328,13.6164,13.6328,531618.0
2016-10-21 13:55:00,16.59,16.6,16.58,16.6,423481.0,13.6328,13.6411,13.6246,13.6411,423481.0
2016-10-21 14:00:00,16.6,16.6,16.58,16.6,437563.0,13.6411,13.6411,13.6246,13.6411,437563.0
2016-10-21 14:05:00,16.6,16.61,16.59,16.61,291558.0,13.6411,13.6493,13.6328,13.6493,291558.0
2016-10-21 14:10:00,16.61,16.61,16.59,16.6,315274.0,13.6493,13.6493,13.6328,13.6411,315274.0
2016-10-21 14:15:00,16.6,16.61,16.59,16.61,479972.0,13.6411,13.6493,13.6328,13.6493,479972.0
2016-10-21 14:20:00,16.61,16.62,16.6,16.62,529878.0,13.6493,13.6575,13.6411,13.6575,529878.0
2016-10-21 14:25:00,16.62,16.64,16.61,16.62,868390.0,13.6575,13.6739,13.6493,13.6575,868390.0
2016-10-21 14:30:00,16.63,16.63,16.61,16.62,632243.0,13.6657,13.6657,13.6493,13.6575,632243.0
2016-10-21 14:35:00,16.62,16.64,16.61,16.64,646124.0,13.6575,13.6739,13.6493,13.6739,646124.0
2016-10-21 14:40:00,16.64,16.64,16.62,16.63,436024.0,13.6739,13.6739,13.6575,13.6657,436024.0
2016-10-21 14:45:00,16.63,16.64,16.62,16.64,369983.0,13.6657,13.6739,13.6575,13.6739,369983.0
2016-10-21 14:50:00,16.64,16.64,16.62,16.63,526913.0,13.6739,13.6739,13.6575,13.6657,526913.0
2016-10-21 14:55:00,16.63,16.64,16.62,16.64,431506.0,13.6657,13.6739,13.6575,13.6739,431506.0
2016-10-21 15:00:00,16.64,16.65,16.63,16.64,611768.0,13.6739,13.6821,13.6657,13.6739,611768.0
2016-10-21 15:05:00,16.64,16.65,16.63,16.64,594974.0,13.6739,13.6821,13.6657,13.6739,594974.0
2016-10-21 15:10:00,16.64,16.64,16.63,16.64,303982.0,13.6739,13.6739,13.6657,13.6739,303982.0
2016-10-21 15:15:00,16.64,16.64,16.62,16.62,616604.0,13.6739,13.6739,13.6575,13.6575,616604.0
2016-10-21 15:20:00,16.63,16.63,16.61,16.62,781441.0,13.6657,13.6657,13.6493,13.6575,781441.0
2016-10-21 15:25:00,16.62,16.64,16.61,16.63,1212239.0,13.6575,13.6739,13.6493,13.6657,1212239.0
2016-10-21 15:30:00,16.62,16.65,16.62,16.65,1229314.0,13.6575,13.6821,13.6575,13.6821,1229314.0
2016-10-21 15:35:00,16.65,16.65,16.64,16.65,562588.0,13.6821,13.6821,13.6739,13.6821,562588.0
2016-10-21 15:40:00,16.65,16.65,16.64,16.65,962387.0,13.6821,13.6821,13.6739,13.6821,962387.0
2016-10-21 15:45:00,16.65,16.65,16.64,16.65,923024.0,13.6821,13.6821,13.6739,13.6821,923024.0
2016-10-21 15:50:00,16.64,16.65,16.63,16.64,1487635.0,13.6739,13.6821,13.6657,13.6739,1487635.0
2016-10-21 15:55:00,16.64,16.66,16.62,16.65,6324559.0,13.6739,13.6904,13.6575,13.6821,6324559.0
2016-10-24 09:30:00,16.75,16.79,16.71,16.74,2655284.0,13.7643,13.7972,13.7315,13.7561,2655284.0
2016-10-24 09:35:00,16.75,16.75,16.69,16.72,1802154.0,13.7643,13.7643,13.715,13.7397,1802154.0
2016-10-24 09:40:00,16.72,16.73,16.69,16.71,1270568.0,13.7397,13.7479,13.715,13.7315,1270568.0
2016-10-24 09:45:00,16.71,16.74,16.7,16.73,920330.0,13.7315,13.7561,13.7232,13.7479,920330.0
2016-10-24 09:50:00,16.73,16.75,16.72,16.75,952411.0,13.7479,13.7643,13.7397,13.7643,952411.0
2016-10-24 09:55:00,16.75,16.76,16.73,16.76,973740.0,13.7643,13.7725,13.7479,13.7725,973740.0
2016-10-24 10:00:00,16.76,16.76,16.75,16.76,472432.0,13.7725,13.7725,13.7643,13.7725,472432.0
2016-10-24 10:05:00,16.75,16.76,16.69,16.7,1184444.0,13.7643,13.7725,13.715,13.7232,1184444.0
2016-10-24 10:10:00,16.7,16.72,16.68,16.68,952366.0,13.7232,13.7397,13.7068,13.7068,952366.0
2016-10-24 10:15:00,16.68,16.69,16.64,16.65,1349757.0,13.7068,13.715,13.6739,13.6821,1349757.0
2016-10-24 10:20:00,16.65,16.67,16.65,16.65,1483281.0,13.6821,13.6986,13.6821,13.6821,1483281.0
2016-10-24 10:25:00,16.65,16.66,16.61,16.62,1539896.0,13.6821,13.6904,13.6493,13.6575,1539896.0
2016-10-24 10:30:00,16.62,16.65,16.61,16.63,1109988.0,13.6575,13.6821,13.6493,13.6657,1109988.0
2016-10-24 10:35:00,16.64,16.65,16.62,16.64,1000240.0,13.6739,13.6821,13.6575,13.6739,1000240.0
2016-10-24 10:40:00,16.64,16.66,16.62,16.64,720375.0,13.6739,13.6904,13.6575,13.6739,720375.0
2016-10-24 10:45:00,16.63,16.7,16.63,16.69,1053346.0,13.6657,13.7232,13.6657,13.715,1053346.0
2016-10-24 10:50:00,16.69,16.71,16.68,16.7,840745.0,13.715,13.7315,13.7068,13.7232,840745.0
2016-10-24 10:55:00,16.7,16.72,16.69,16.7,558372.0,13.7232,13.7397,13.715,13.7232,558372.0
2016-10-24 11:00:00,16.7,16.71,16.68,16.71,812145.0,13.7232,13.7315,13.7068,13.7315,812145.0
2016-10-24 11:05:00,16.71,16.72,16.7,16.72,355977.0,13.7315,13.7397,13.7232,13.7397,355977.0
2016-10-24 11:10:00,16.71,16.74,16.71,16.73,726285.0,13.7315,13.7561,13.7315,13.7479,726285.0
2016-10-24 11:15:00,16.74,16.74,16.73,16.73,524432.0,13.7561,13.7561,13.7479,13.7479,524432.0
2016-10-24 11:20:00,16.73,16.74,16.73,16.74,352670.0,13.7479,13.7561,13.7479,13.7561,352670.0
2016-10-24 11:25:00,16.74,16.75,16.73,16.75,801383.0,13.7561,13.7643,13.7479,13.7643,801383.0
2016-10-24 11:30:00,16.75,16.75,16.73,16.73,666033.0,13.7643,13.7643,13.7479,13.7479,666033.0
2016-10-24 11:35:00,16.73,16.75,16.72,16.75,769039.0,13.7479,13.7643,13.7397,13.7643,769039.0
2016-10-24 11:40:00,16.74,16.75,16.74,16.75,251942.0,13.7561,13.7643,13.7561,13.7643,251942.0
2016-10-24 11:45:00,16.75,16.76,16.74,16.76,506321.0,13.7643,13.7725,13.7561,13.7725,506321.0
2016-10-24 11:50:00,16.76,16.76,16.74,16.75,902280.0,13.7725,13.7725,13.7561,13.7643,902280.0
2016-10-24 11:55:00,16.75,16.75,16.74,16.75,292222.0,13.7643,13.7643,13.7561,13.7643,292222.0
2016-10-24 12:00:00,16.75,16.76,16.74,16.75,668424.0,13.7643,13.7725,13.7561,13.7643,668424.0
2016-10-24 12:05:00,16.76,16.76,16.74,16.76,601577.0,13.7725,13.7725,13.7561,13.7725,601577.0
2016-10-24 12:10:00,16.76,16.77,16.74,16.75,879237.0,13.7725,13.7808,13.7561,13.7643,879237.0
2016-10-24 12:15:00,16.75,16.76,16.74,16.75,359940.0,13.7643,13.7725,13.7561,13.7643,359940.0
2016-10-24 12:20:00,16.76,16.76,16.74,16.75,497046.0,13.7725,13.7725,13.7561,13.7643,497046.0
2016-10-24 12:25:00,16.75,16.76,16.74,16.75,583040.0,13.7643,13.7725,13.7561,13.7643,583040.0
2016-10-24 12:30:00,16.75,16.76,16.74,16.75,308193.0,13.7643,13.7725,13.7561,13.7643,308193.0
2016-10-24 12:35:00,16.76,16.76,16.74,16.74,624022.0,13.7725,13.7725,13.7561,13.7561,624022.0
2016-10-24 12:40:00,16.75,16.75,16.72,16.73,593738.0,13.7643,13.7643,13.7397,13.7479,593738.0
2016-10-24 12:45:00,16.73,16.75,16.72,16.73,925556.0,13.7479,13.7643,13.7397,13.7479,925556.0
2016-10-24 12:50:00,16.73,16.74,16.72,16.73,432377.0,13.7479,13.7561,13.7397,13.7479,432377.0
2016-10-24 12:55:00,16.73,16.74,16.73,16.74,328448.0,13.7479,13.7561,13.7479,13.7561,328448.0
2016-10-24 13:00:00,16.73,16.74,16.73,16.74,202422.0,13.7479,13.7561,13.7479,13.7561,202422.0
2016-10-24 13:05:00,16.74,16.75,16.73,16.74,500281.0,13.7561,13.7643,13.7479,13.7561,500281.0
2016-10-24 13:10:00,16.75,16.75,16.74,16.75,409045.0,13.7643,13.7643,13.7561,13.7643,409045.0
2016-10-24 13:15:00,16.75,16.75,16.74,16.74,264355.0,13.7643,13.7643,13.7561,13.7561,264355.0
2016-10-24 13:20:00,16.74,16.76,16.74,16.75,823499.0,13.7561,13.7725,13.7561,13.7643,823499.0
2016-10-24 13:25:00,16.75,16.75,16.74,16.75,489143.0,13.7643,13.7643,13.7561,13.7643,489143.0
2016-10-24 13:30:00,16.75,16.75,16.74,16.75,296615.0,13.7643,13.7643,13.7561,13.7643,296615.0
2016-10-24 13:35:00,16.75,16.75,16.74,16.75,216505.0,13.7643,13.7643,13.7561,13.7643,216505.0
2016-10-24 13:40:00,16.74,16.76,16.74,16.76,675709.0,13.7561,13.7725,13.7561,13.7725,675709.0
2016-10-24 13:45:00,16.76,16.76,16.74,16.74,315587.0,13.7725,13.7725,13.7561,13.7561,315587.0
2016-10-24 13:50:00,16.75,16.77,16.74,16.76,641067.0,13.7643,13.7808,13.7561,13.7725,641067.0
2016-10-24 13:55:00,16.77,16.77,16.76,16.77,245071.0,13.7808,13.7808,13.7725,13.7808,245071.0
2016-10-24 14:00:00,16.77,16.78,16.76,16.78,531093.0,13.7808,13.789,13.7725,13.789,531093.0
2016-10-24 14:05:00,16.78,16.78,16.77,16.78,349711.0,13.789,13.789,13.7808,13.789,349711.0
2016-10-24 14:10:00,16.78,16.79,16.77,16.78,733312.0,13.789,13.7972,13.7808,13.789,733312.0
2016-10-24 14:15:00,16.79,16.79,16.77,16.79,636626.0,13.7972,13.7972,13.7808,13.7972,636626.0
2016-10-24 14:20:00,16.79,16.79,16.77,16.78,669788.0,13.7972,13.7972,13.7808,13.789,669788.0
2016-10-24 14:25:00,16.78,16.79,16.77,16.79,657349.0,13.789,13.7972,13.7808,13.7972,657349.0
2016-10-24 14:30:00,16.79,16.79,16.78,16.79,563735.0,13.7972,13.7972,13.789,13.7972,563735.0
2016-10-24 14:35:00,16.79,16.8,16.78,16.8,781663.0,13.7972,13.8054,13.789,13.8054,781663.0
2016-10-24 14:40:00,16.8,16.8,16.79,16.8,291515.0,13.8054,13.8054,13.7972,13.8054,291515.0
2016-10-24 14:45:00,16.8,16.8,16.78,16.79,761012.0,13.8054,13.8054,13.789,13.7972,761012.0
2016-10-24 14:50:00,16.79,16.79,16.78,16.79,282440.0,13.7972,13.7972,13.789,13.7972,282440.0
2016-10-24 14:55:00,16.79,16.79,16.77,16.78,1176481.0,13.7972,13.7972,13.7808,13.789,1176481.0
2016-10-24 15:00:00,16.78,16.78,16.77,16.78,305735.0,13.789,13.789,13.7808,13.789,305735.0
2016-10-24 15:05:00,16.77,16.78,16.77,16.78,420764.0,13.7808,13.789,13.7808,13.789,420764.0
2016-10-24 15:10:00,16.78,16.78,16.77,16.77,283571.0,13.789,13.789,13.7808,13.7808,283571.0
2016-10-24 15:15:00,16.78,16.79,16.77,16.77,1133515.0,13.789,13.7972,13.7808,13.7808,1133515.0
2016-10-24 15:20:00,16.77,16.78,16.77,16.78,663764.0,13.7808,13.789,13.7808,13.789,663764.0
2016-10-24 15:25:00,16.78,16.78,16.76,16.77,1348588.0,13.789,13.789,13.7725,13.7808,1348588.0
2016-10-24 15:30:00,16.76,16.77,16.75,16.76,1100814.0,13.7725,13.7808,13.7643,13.7725,1100814.0
2016-10-24 15:35:00,16.76,16.77,16.75,16.77,1252384.0,13.7725,13.7808,13.7643,13.7808,1252384.0
2016-10-24 15:40:00,16.77,16.77,16.75,16.77,1121805.0,13.7808,13.7808,13.7643,13.7808,1121805.0
2016-10-24 15:45:00,16.77,16.78,16.76,16.78,1095198.0,13.7808,13.789,13.7725,13.789,1095198.0
2016-10-24 15:50:00,16.78,16.78,16.77,16.78,1080850.0,13.789,13.789,13.7808,13.789,1080850.0
2016-10-24 15:55:00,16.78,16.79,16.75,16.76,3973108.0,13.789,13.7972,13.7643,13.7725,3973108.0
2016-10-25 09:30:00,16.71,16.77,16.68,16.73,2175092.0,13.7315,13.7808,13.7068,13.7479,2175092.0
2016-10-25 09:35:00,16.74,16.79,16.72,16.79,1630874.0,13.7561,13.7972,13.7397,13.7972,1630874.0
2016-10-25 09:40:00,16.79,16.82,16.78,16.78,1661711.0,13.7972,13.8218,13.789,13.789,1661711.0
2016-10-25 09:45:00,16.79,16.81,16.73,16.78,1416129.0,13.7972,13.8136,13.7479,13.789,1416129.0
2016-10-25 09:50:00,16.78,16.78,16.73,16.74,1448909.0,13.789,13.789,13.7479,13.7561,1448909.0
2016-10-25 09:55:00,16.75,16.75,16.73,16.75,871204.0,13.7643,13.7643,13.7479,13.7643,871204.0
2016-10-25 10:00:00,16.74,16.77,16.73,16.76,1045627.0,13.7561,13.7808,13.7479,13.7725,1045627.0
2016-10-25 10:05:00,16.76,16.79,16.76,16.76,1441557.0,13.7725,13.7972,13.7725,13.7725,1441557.0
2016-10-25 10:10:00,16.76,16.77,16.75,16.77,747401.0,13.7725,13.7808,13.7643,13.7808,747401.0
2016-10-25 10:15:00,16.77,16.79,16.76,16.78,699649.0,13.7808,13.7972,13.7725,13.789,699649.0
2016-10-25 10:20:00,16.78,16.78,16.74,16.76,527186.0,13.789,13.789,13.7561,13.7725,527186.0
2016-10-25 10:25:00,16.75,16.77,16.74,16.74,462514.0,13.7643,13.7808,13.7561,13.7561,462514.0
2016-10-25 10:30:00,16.74,16.75,16.74,16.74,423224.0,13.7561,13.7643,13.7561,13.7561,423224.0
2016-10-25 10:35:00,16.74,16.75,16.71,16.71,1258102.0,13.7561,13.7643,13.7315,13.7315,1258102.0
2016-10-25 10:40:00,16.71,16.74,16.68,16.69,1419145.0,13.7315,13.7561,13.7068,13.715,1419145.0
2016-10-25 10:45:00,16.69,16.7,16.68,16.69,1029227.0,13.715,13.7232,13.7068,13.715,1029227.0
2016-10-25 10:50:00,16.7,16.72,16.68,16.7,1339229.0,13.7232,13.7397,13.7068,13.7232,1339229.0
2016-10-25 10:55:00,16.71,16.74,16.7,16.74,833353.0,13.7315,13.7561,13.7232,13.7561,833353.0
2016-10-25 11:00:00,16.74,16.76,16.73,16.76,706541.0,13.7561,13.7725,13.7479,13.7725,706541.0
2016-10-25 11:05:00,16.76,16.76,16.74,16.75,390899.0,13.7725,13.7725,13.7561,13.7643,390899.0
2016-10-25 11:10:00,16.75,16.76,16.73,16.73,467438.0,13.7643,13.7725,13.7479,13.7479,467438.0
2016-10-25 11:15:00,16.73,16.76,16.73,16.75,608545.0,13.7479,13.7725,13.7479,13.7643,608545.0
2016-10-25 11:20:00,16.75,16.75,16.73,16.75,415512.0,13.7643,13.7643,13.7479,13.7643,415512.0
2016-10-25 11:25:00,16.74,16.77,16.74,16.75,726749.0,13.7561,13.7808,13.7561,13.7643,726749.0
2016-10-25 11:30:00,16.74,16.75,16.73,16.73,523317.0,13.7561,13.7643,13.7479,13.7479,523317.0
2016-10-25 11:35:00,16.73,16.74,16.73,16.73,498058.0,13.7479,13.7561,13.7479,13.7479,498058.0
2016-10-25 11:40:00,16.73,16.74,16.73,16.73,458009.0,13.7479,13.7561,13.7479,13.7479,458009.0
2016-10-25 11:45:00,16.73,16.74,16.73,16.73,262128.0,13.7479,13.7561,13.7479,13.7479,262128.0
2016-10-25 11:50:00,16.73,16.74,16.71,16.71,433718.0,13.7479,13.7561,13.7315,13.7315,433718.0
2016-10-25 11:55:00,16.71,16.72,16.7,16.7,465218.0,13.7315,13.7397,13.7232,13.7232,465218.0
2016-10-25 12:00:00,16.7,16.71,16.69,16.71,492001.0,13.7232,13.7315,13.715,13.7315,492001.0
2016-10-25 12:05:00,16.71,16.72,16.69,16.7,504879.0,13.7315,13.7397,13.715,13.7232,504879.0
2016-10-25 12:10:00,16.7,16.72,16.69,16.7,455915.0,13.7232,13.7397,13.715,13.7232,455915.0
2016-10-25 12:15:00,16.69,16.72,16.68,16.71,341519.0,13.715,13.7397,13.7068,13.7315,341519.0
2016-10-25 12:20:00,16.71,16.72,16.7,16.71,228266.0,13.7315,13.7397,13.7232,13.7315,228266.0
2016-10-25 12:25:00,16.71,16.71,16.69,16.7,366495.0,13.7315,13.7315,13.715,13.7232,366495.0
2016-10-25 12:30:00,16.71,16.73,16.69,16.72,516154.0,13.7315,13.7479,13.715,13.7397,516154.0
2016-10-25 12:35:00,16.72,16.73,16.71,16.73,171972.0,13.7397,13.7479,13.7315,13.7479,171972.0
2016-10-25 12:40:00,16.73,16.73,16.71,16.72,194480.0,13.7479,13.7479,13.7315,13.7397,194480.0
2016-10-25 12:45:00,16.71,16.74,16.71,16.72,307689.0,13.7315,13.7561,13.7315,13.7397,307689.0
2016-10-25 12:50:00,16.73,16.74,16.71,16.72,413344.0,13.7479,13.7561,13.7315,13.7397,413344.0
2016-10-25 12:55:00,16.72,16.73,16.71,16.72,347649.0,13.7397,13.7479,13.7315,13.7397,347649.0
2016-10-25 13:00:00,16.72,16.73,16.71,16.72,270765.0,13.7397,13.7479,13.7315,13.7397,270765.0
2016-10-25 13:05:00,16.72,16.74,16.71,16.73,334763.0,13.7397,13.7561,13.7315,13.7479,334763.0
2016-10-25 13:10:00,16.73,16.73,16.72,16.72,254280.0,13.7479,13.7479,13.7397,13.7397,254280.0
2016-10-25 13:15:00,16.73,16.74,16.72,16.73,351244.0,13.7479,13.7561,13.7397,13.7479,351244.0
2016-10-25 13:20:00,16.73,16.75,16.73,16.74,395287.0,13.7479,13.7643,13.7479,13.7561,395287.0
2016-10-25 13:25:00,16.74,16.75,16.72,16.72,472559.0,13.7561,13.7643,13.7397,13.7397,472559.0
2016-10-25 13:30:00,16.73,16.74,16.71,16.72,291509.0,13.7479,13.7561,13.7315,13.7397,291509.0
2016-10-25 13:35:00,16.72,16.73,16.71,16.73,343839.0,13.7397,13.7479,13.7315,13.7479,343839.0
2016-10-25 13:40:00,16.73,16.74,16.72,16.73,283971.0,13.7479,13.7561,13.7397,13.7479,283971.0
2016-10-25 13:45:00,16.73,16.74,16.72,16.73,439562.0,13.7479,13.7561,13.7397,13.7479,439562.0
2016-10-25 13:50:00,16.73,16.74,16.72,16.73,150656.0,13.7479,13.7561,13.7397,13.7479,150656.0
2016-10-25 13:55:00,16.73,16.74,16.73,16.73,104742.0,13.7479,13.7561,13.7479,13.7479,104742.0
2016-10-25 14:00:00,16.74,16.75,16.73,16.75,384478.0,13.7561,13.7643,13.7479,13.7643,384478.0
2016-10-25 14:05:00,16.74,16.75,16.73,16.75,265091.0,13.7561,13.7643,13.7479,13.7643,265091.0
2016-10-25 14:10:00,16.74,16.75,16.71,16.72,1076207.0,13.7561,13.7643,13.7315,13.7397,1076207.0
2016-10-25 14:15:00,16.72,16.73,16.71,16.71,210508.0,13.7397,13.7479,13.7315,13.7315,210508.0
2016-10-25 14:20:00,16.71,16.72,16.71,16.71,124799.0,13.7315,13.7397,13.7315,13.7315,124799.0
2016-10-25 14:25:00,16.71,16.72,16.71,16.71,154835.0,13.7315,13.7397,13.7315,13.7315,154835.0
2016-10-25 14:30:00,16.71,16.72,16.71,16.71,200126.0,13.7315,13.7397,13.7315,13.7315,200126.0
2016-10-25 14:35:00,16.71,16.73,16.7,16.73,641501.0,13.7315,13.7479,13.7232,13.7479,641501.0
2016-10-25 14:40:00,16.73,16.73,16.72,16.73,198618.0,13.7479,13.7479,13.7397,13.7479,198618.0
2016-10-25 14:45:00,16.72,16.73,16.72,16.73,209386.0,13.7397,13.7479,13.7397,13.7479,209386.0
2016-10-25 14:50:00,16.72,16.73,16.71,16.73,543296.0,13.7397,13.7479,13.7315,13.7479,543296.0
2016-10-25 14:55:00,16.73,16.73,16.71,16.71,503109.0,13.7479,13.7479,13.7315,13.7315,503109.0
2016-10-25 15:00:00,16.71,16.73,16.71,16.71,368220.0,13.7315,13.7479,13.7315,13.7315,368220.0
2016-10-25 15:05:00,16.71,16.73,16.71,16.73,354481.0,13.7315,13.7479,13.7315,13.7479,354481.0
2016-10-25 15:10:00,16.73,16.73,16.7,16.7,451259.0,13.7479,13.7479,13.7232,13.7232,451259.0
2016-10-25 15:15:00,16.7,16.71,16.7,16.7,278128.0,13.7232,13.7315,13.7232,13.7232,278128.0
2016-10-25 15:20:00,16.71,16.72,16.7,16.71,376386.0,13.7315,13.7397,13.7232,13.7315,376386.0
2016-10-25 15:25:00,16.71,16.73,16.71,16.73,408270.0,13.7315,13.7479,13.7315,13.7479,408270.0
2016-10-25 15:30:00,16.73,16.73,16.72,16.73,266213.0,13.7479,13.7479,13.7397,13.7479,266213.0
2016-10-25 15:35:00,16.73,16.73,16.72,16.72,321285.0,13.7479,13.7479,13.7397,13.7397,321285.0
2016-10-25 15:40:00,16.73,16.73,16.71,16.71,628209.0,13.7479,13.7479,13.7315,13.7315,628209.0
2016-10-25 15:45:00,16.71,16.72,16.71,16.71,616388.0,13.7315,13.7397,13.7315,13.7315,616388.0
2016-10-25 15:50:00,16.71,16.72,16.71,16.71,607390.0,13.7315,13.7397,13.7315,13.7315,607390.0
2016-10-25 15:55:00,16.71,16.72,16.7,16.71,2086154.0,13.7315,13.7397,13.7232,13.7315,2086154.0
2016-10-26 09:30:00,16.64,16.7,16.62,16.66,2229975.0,13.6739,13.7232,13.6575,13.6904,2229975.0
2016-10-26 09:35:00,16.67,16.74,16.66,16.73,1210694.0,13.6986,13.7561,13.6904,13.7479,1210694.0
2016-10-26 09:40:00,16.73,16.8,16.71,16.78,1470612.0,13.7479,13.8054,13.7315,13.789,1470612.0
2016-10-26 09:45:00,16.79,16.81,16.76,16.76,2108394.0,13.7972,13.8136,13.7725,13.7725,2108394.0
2016-10-26 09:50:00,16.77,16.77,16.72,16.76,1243784.0,13.7808,13.7808,13.7397,13.7725,1243784.0
2016-10-26 09:55:00,16.76,16.77,16.74,16.75,514044.0,13.7725,13.7808,13.7561,13.7643,514044.0
2016-10-26 10:00:00,16.75,16.76,16.72,16.76,1043941.0,13.7643,13.7725,13.7397,13.7725,1043941.0
2016-10-26 10:05:00,16.75,16.76,16.72,16.73,730640.0,13.7643,13.7725,13.7397,13.7479,730640.0
2016-10-26 10:10:00,16.73,16.74,16.7,16.73,1183013.0,13.7479,13.7561,13.7232,13.7479,1183013.0
2016-10-26 10:15:00,16.73,16.75,16.72,16.74,954066.0,13.7479,13.7643,13.7397,13.7561,954066.0
2016-10-26 10:20:00,16.74,16.77,16.74,16.77,1050689.0,13.7561,13.7808,13.7561,13.7808,1050689.0
2016-10-26 10:25:00,16.76,16.77,16.74,16.75,607524.0,13.7725,13.7808,13.7561,13.7643,607524.0
2016-10-26 10:30:00,16.75,16.8,16.74,16.79,1448643.0,13.7643,13.8054,13.7561,13.7972,1448643.0
2016-10-26 10:35:00,16.79,16.81,16.79,16.8,1264120.0,13.7972,13.8136,13.7972,13.8054,1264120.0
2016-10-26 10:40:00,16.8,16.8,16.77,16.78,656713.0,13.8054,13.8054,13.7808,13.789,656713.0
2016-10-26 10:45:00,16.79,16.8,16.77,16.8,720971.0,13.7972,13.8054,13.7808,13.8054,720971.0
2016-10-26 10:50:00,16.79,16.8,16.78,16.79,1103928.0,13.7972,13.8054,13.789,13.7972,1103928.0
2016-10-26 10:55:00,16.78,16.81,16.78,16.8,1313401.0,13.789,13.8136,13.789,13.8054,1313401.0
2016-10-26 11:00:00,16.8,16.83,16.78,16.78,1815484.0,13.8054,13.8301,13.789,13.789,1815484.0
2016-10-26 11:05:00,16.78,16.82,16.78,16.82,635527.0,13.789,13.8218,13.789,13.8218,635527.0
2016-10-26 11:10:00,16.81,16.82,16.8,16.8,928164.0,13.8136,13.8218,13.8054,13.8054,928164.0
2016-10-26 11:15:00,16.8,16.82,16.79,16.79,538703.0,13.8054,13.8218,13.7972,13.7972,538703.0
2016-10-26 11:20:00,16.79,16.81,16.79,16.81,328620.0,13.7972,13.8136,13.7972,13.8136,328620.0
2016-10-26 11:25:00,16.81,16.82,16.79,16.8,913383.0,13.8136,13.8218,13.7972,13.8054,913383.0
2016-10-26 11:30:00,16.8,16.81,16.79,16.79,464397.0,13.8054,13.8136,13.7972,13.7972,464397.0
2016-10-26 11:35:00,16.8,16.81,16.77,16.77,644313.0,13.8054,13.8136,13.7808,13.7808,644313.0
2016-10-26 11:40:00,16.77,16.78,16.76,16.77,463092.0,13.7808,13.789,13.7725,13.7808,463092.0
2016-10-26 11:45:00,16.77,16.8,16.77,16.8,375830.0,13.7808,13.8054,13.7808,13.8054,375830.0
2016-10-26 11:50:00,16.8,16.81,16.79,16.8,438894.0,13.8054,13.8136,13.7972,13.8054,438894.0
2016-10-26 11:55:00,16.8,16.82,16.79,16.79,904726.0,13.8054,13.8218,13.7972,13.7972,904726.0
2016-10-26 12:00:00,16.8,16.82,16.79,16.79,560510.0,13.8054,13.8218,13.7972,13.7972,560510.0
2016-10-26 12:05:00,16.8,16.81,16.79,16.81,383965.0,13.8054,13.8136,13.7972,13.8136,383965.0
2016-10-26 12:10:00,16.8,16.81,16.8,16.8,526538.0,13.8054,13.8136,13.8054,13.8054,526538.0
2016-10-26 12:15:00,16.8,16.81,16.79,16.8,829578.0,13.8054,13.8136,13.7972,13.8054,829578.0
2016-10-26 12:20:00,16.81,16.82,16.8,16.81,267943.0,13.8136,13.8218,13.8054,13.8136,267943.0
2016-10-26 12:25:00,16.82,16.82,16.81,16.81,84044.0,13.8218,13.8218,13.8136,13.8136,84044.0
2016-10-26 12:30:00,16.82,16.82,16.81,16.81,203148.0,13.8218,13.8218,13.8136,13.8136,203148.0
2016-10-26 12:35:00,16.82,16.83,16.81,16.83,508593.0,13.8218,13.8301,13.8136,13.8301,508593.0
2016-10-26 12:40:00,16.82,16.84,16.82,16.84,671665.0,13.8218,13.8383,13.8218,13.8383,671665.0
2016-10-26 12:45:00,16.84,16.85,16.82,16.85,760837.0,13.8383,13.8465,13.8218,13.8465,760837.0
2016-10-26 12:50:00,16.85,16.86,16.84,16.85,263859.0,13.8465,13.8547,13.8383,13.8465,263859.0
2016-10-26 12:55:00,16.86,16.87,16.84,16.84,856150.0,13.8547,13.8629,13.8383,13.8383,856150.0
2016-10-26 13:00:00,16.85,16.85,16.84,16.85,285586.0,13.8465,13.8465,13.8383,13.8465,285586.0
2016-10-26 13:05:00,16.85,16.87,16.84,16.85,501685.0,13.8465,13.8629,13.8383,13.8465,501685.0
2016-10-26 13:10:00,16.85,16.87,16.84,16.84,1388158.0,13.8465,13.8629,13.8383,13.8383,1388158.0
2016-10-26 13:15:00,16.85,16.85,16.82,16.82,531382.0,13.8465,13.8465,13.8218,13.8218,531382.0
2016-10-26 13:20:00,16.82,16.83,16.79,16.82,1154538.0,13.8218,13.8301,13.7972,13.8218,1154538.0
2016-10-26 13:25:00,16.82,16.85,16.82,16.84,672053.0,13.8218,13.8465,13.8218,13.8383,672053.0
2016-10-26 13:30:00,16.84,16.84,16.83,16.84,188111.0,13.8383,13.8383,13.8301,13.8383,188111.0
2016-10-26 13:35:00,16.84,16.84,16.83,16.84,291421.0,13.8383,13.8383,13.8301,13.8383,291421.0
2016-10-26 13:40:00,16.84,16.84,16.82,16.83,414354.0,13.8383,13.8383,13.8218,13.8301,414354.0
2016-10-26 13:45:00,16.84,16.84,16.81,16.84,427225.0,13.8383,13.8383,13.8136,13.8383,427225.0
2016-10-26 13:50:00,16.84,16.84,16.8,16.81,836296.0,13.8383,13.8383,13.8054,13.8136,836296.0
2016-10-26 13:55:00,16.8,16.82,16.79,16.82,541104.0,13.8054,13.8218,13.7972,13.8218,541104.0
2016-10-26 14:00:00,16.82,16.82,16.8,16.8,323020.0,13.8218,13.8218,13.8054,13.8054,323020.0
2016-10-26 14:05:00,16.8,16.82,16.79,16.81,770695.0,13.8054,13.8218,13.7972,13.8136,770695.0
2016-10-26 14:10:00,16.81,16.83,16.8,16.82,268123.0,13.8136,13.8301,13.8054,13.8218,268123.0
2016-10-26 14:15:00,16.82,16.83,16.81,16.82,213923.0,13.8218,13.8301,13.8136,13.8218,213923.0
2016-10-26 14:20:00,16.82,16.82,16.81,16.82,139669.0,13.8218,13.8218,13.8136,13.8218,139669.0
2016-10-26 14:25:00,16.81,16.82,16.81,16.82,329252.0,13.8136,13.8218,13.8136,13.8218,329252.0
2016-10-26 14:30:00,16.82,16.82,16.81,16.82,211800.0,13.8218,13.8218,13.8136,13.8218,211800.0
2016-10-26 14:35:00,16.82,16.84,16.81,16.82,589539.0,13.8218,13.8383,13.8136,13.8218,589539.0
2016-10-26 14:40:00,16.82,16.83,16.81,16.82,290214.0,13.8218,13.8301,13.8136,13.8218,290214.0
2016-10-26 14:45:00,16.82,16.84,16.82,16.82,258561.0,13.8218,13.8383,13.8218,13.8218,258561.0
2016-10-26 14:50:00,16.82,16.83,16.82,16.82,296238.0,13.8218,13.8301,13.8218,13.8218,296238.0
2016-10-26 14:55:00,16.83,16.85,16.82,16.84,560391.0,13.8301,13.8465,13.8218,13.8383,560391.0
2016-10-26 15:00:00,16.84,16.85,16.83,16.85,320953.0,13.8383,13.8465,13.8301,13.8465,320953.0
2016-10-26 15:05:00,16.85,16.85,16.83,16.84,369583.0,13.8465,13.8465,13.8301,13.8383,369583.0
2016-10-26 15:10:00,16.84,16.85,16.83,16.84,341303.0,13.8383,13.8465,13.8301,13.8383,341303.0
2016-10-26 15:15:00,16.84,16.85,16.83,16.85,520479.0,13.8383,13.8465,13.8301,13.8465,520479.0
2016-10-26 15:20:00,16.85,16.86,16.84,16.86,552492.0,13.8465,13.8547,13.8383,13.8547,552492.0
2016-10-26 15:25:00,16.86,16.86,16.85,16.85,253354.0,13.8547,13.8547,13.8465,13.8465,253354.0
2016-10-26 15:30:00,16.86,16.86,16.85,16.86,559948.0,13.8547,13.8547,13.8465,13.8547,559948.0
2016-10-26 15:35:00,16.86,16.86,16.85,16.86,401835.0,13.8547,13.8547,13.8465,13.8547,401835.0
2016-10-26 15:40:00,16.86,16.86,16.85,16.86,465846.0,13.8547,13.8547,13.8465,13.8547,465846.0
2016-10-26 15:45:00,16.86,16.86,16.85,16.85,677312.0,13.8547,13.8547,13.8465,13.8465,677312.0
2016-10-26 15:50:00,16.86,16.86,16.85,16.86,957885.0,13.8547,13.8547,13.8465,13.8547,957885.0
2016-10-26 15:55:00,16.86,16.87,16.85,16.86,2023968.0,13.8547,13.8629,13.8465,13.8547,2023968.0
2016-10-27 09:30:00,16.95,16.98,16.9,16.92,3549694.0,13.9287,13.9533,13.8876,13.904,3549694.0
2016-10-27 09:35:00,16.92,16.97,16.91,16.93,2450565.0,13.904,13.9451,13.8958,13.9122,2450565.0
2016-10-27 09:40:00,16.93,16.93,16.88,16.91,2049208.0,13.9122,13.9122,13.8711,13.8958,2049208.0
2016-10-27 09:45:00,16.91,16.93,16.89,16.91,1487611.0,13.8958,13.9122,13.8794,13.8958,1487611.0
2016-10-27 09:50:00,16.91,16.93,16.88,16.92,1230981.0,13.8958,13.9122,13.8711,13.904,1230981.0
2016-10-27 09:55:00,16.91,16.96,16.91,16.95,1367806.0,13.8958,13.9369,13.8958,13.9287,1367806.0
2016-10-27 10:00:00,16.95,16.96,16.92,16.93,963121.0,13.9287,13.9369,13.904,13.9122,963121.0
2016-10-27 10:05:00,16.93,16.96,16.9,16.92,1227757.0,13.9122,13.9369,13.8876,13.904,1227757.0
2016-10-27 10:10:00,16.92,16.93,16.87,16.89,1518189.0,13.904,13.9122,13.8629,13.8794,1518189.0
2016-10-27 10:15:00,16.89,16.92,16.88,16.9,1161291.0,13.8794,13.904,13.8711,13.8876,1161291.0
2016-10-27 10:20:00,16.9,16.91,16.86,16.9,1046693.0,13.8876,13.8958,13.8547,13.8876,1046693.0
2016-10-27 10:25:00,16.89,16.93,16.89,16.91,753397.0,13.8794,13.9122,13.8794,13.8958,753397.0
2016-10-27 10:30:00,16.91,16.93,16.91,16.91,517417.0,13.8958,13.9122,13.8958,13.8958,517417.0
2016-10-27 10:35:00,16.91,16.92,16.89,16.9,1173113.0,13.8958,13.904,13.8794,13.8876,1173113.0
2016-10-27 10:40:00,16.9,16.92,16.89,16.91,573641.0,13.8876,13.904,13.8794,13.8958,573641.0
2016-10-27 10:45:00,16.91,16.93,16.91,16.93,781485.0,13.8958,13.9122,13.8958,13.9122,781485.0
2016-10-27 10:50:00,16.93,16.96,16.92,16.96,2065531.0,13.9122,13.9369,13.904,13.9369,2065531.0
2016-10-27 10:55:00,16.95,16.96,16.93,16.94,844366.0,13.9287,13.9369,13.9122,13.9205,844366.0
2016-10-27 11:00:00,16.94,16.95,16.92,16.93,896792.0,13.9205,13.9287,13.904,13.9122,896792.0
2016-10-27 11:05:00,16.93,16.95,16.92,16.94,602177.0,13.9122,13.9287,13.904,13.9205,602177.0
2016-10-27 11:10:00,16.94,16.95,16.92,16.94,522353.0,13.9205,13.9287,13.904,13.9205,522353.0
2016-10-27 11:15:00,16.94,16.96,16.93,16.96,480751.0,13.9205,13.9369,13.9122,13.9369,480751.0
2016-10-27 11:20:00,16.96,16.97,16.95,16.96,1012017.0,13.9369,13.9451,13.9287,13.9369,1012017.0
2016-10-27 11:25:00,16.97,16.97,16.94,16.95,530003.0,13.9451,13.9451,13.9205,13.9287,530003.0
2016-10-27 11:30:00,16.95,16.97,16.94,16.95,1614743.0,13.9287,13.9451,13.9205,13.9287,1614743.0
2016-10-27 11:35:00,16.95,16.95,16.93,16.95,713647.0,13.9287,13.9287,13.9122,13.9287,713647.0
2016-10-27 11:40:00,16.95,16.97,16.94,16.96,1682793.0,13.9287,13.9451,13.9205,13.9369,1682793.0
2016-10-27 11:45:00,16.96,16.97,16.95,16.96,1020675.0,13.9369,13.9451,13.9287,13.9369,1020675.0
2016-10-27 11:50:00,16.96,16.98,16.96,16.98,774638.0,13.9369,13.9533,13.9369,13.9533,774638.0
2016-10-27 11:55:00,16.98,17.04,16.97,17.02,4591741.0,13.9533,14.0026,13.9451,13.9862,4591741.0
2016-10-27 12:00:00,17.03,17.1,17.02,17.09,2178960.0,13.9944,14.0519,13.9862,14.0437,2178960.0
2016-10-27 12:05:00,17.1,17.1,17.06,17.06,2158517.0,14.0519,14.0519,14.0191,14.0191,2158517.0
2016-10-27 12:10:00,17.06,17.07,17.05,17.07,768881.0,14.0191,14.0273,14.0108,14.0273,768881.0
2016-10-27 12:15:00,17.06,17.08,17.05,17.06,1113325.0,14.0191,14.0355,14.0108,14.0191,1113325.0
2016-10-27 12:20:00,17.07,17.08,17.05,17.07,665977.0,14.0273,14.0355,14.0108,14.0273,665977.0
2016-10-27 12:25:00,17.07,17.09,17.07,17.09,834177.0,14.0273,14.0437,14.0273,14.0437,834177.0
2016-10-27 12:30:00,17.09,17.09,17.06,17.07,572104.0,14.0437,14.0437,14.0191,14.0273,572104.0
2016-10-27 12:35:00,17.06,17.07,17.04,17.05,1442654.0,14.0191,14.0273,14.0026,14.0108,1442654.0
2016-10-27 12:40:00,17.05,17.06,17.04,17.05,710237.0,14.0108,14.0191,14.0026,14.0108,710237.0
2016-10-27 12:45:00,17.05,17.07,17.05,17.07,408960.0,14.0108,14.0273,14.0108,14.0273,408960.0
2016-10-27 12:50:00,17.07,17.07,17.05,17.06,642274.0,14.0273,14.0273,14.0108,14.0191,642274.0
2016-10-27 12:55:00,17.07,17.07,17.05,17.06,499311.0,14.0273,14.0273,14.0108,14.0191,499311.0
2016-10-27 13:00:00,17.05,17.08,17.05,17.07,534236.0,14.0108,14.0355,14.0108,14.0273,534236.0
2016-10-27 13:05:00,17.07,17.08,17.06,17.07,419706.0,14.0273,14.0355,14.0191,14.0273,419706.0
2016-10-27 13:10:00,17.07,17.08,17.06,17.06,324960.0,14.0273,14.0355,14.0191,14.0191,324960.0
2016-10-27 13:15:00,17.06,17.07,17.05,17.05,414839.0,14.0191,14.0273,14.0108,14.0108,414839.0
2016-10-27 13:20:00,17.06,17.06,17.04,17.05,360922.0,14.0191,14.0191,14.0026,14.0108,360922.0
2016-10-27 13:25:00,17.05,17.05,17.03,17.04,421443.0,14.0108,14.0108,13.9944,14.0026,421443.0
2016-10-27 13:30:00,17.05,17.05,17.03,17.04,401625.0,14.0108,14.0108,13.9944,14.0026,401625.0
2016-10-27 13:35:00,17.04,17.06,17.03,17.05,834294.0,14.0026,14.0191,13.9944,14.0108,834294.0
2016-10-27 13:40:00,17.05,17.06,17.03,17.04,447710.0,14.0108,14.0191,13.9944,14.0026,447710.0
2016-10-27 13:45:00,17.04,17.05,17.03,17.03,551770.0,14.0026,14.0108,13.9944,13.9944,551770.0
2016-10-27 13:50:00,17.04,17.05,17.02,17.04,1189373.0,14.0026,14.0108,13.9862,14.0026,1189373.0
2016-10-27 13:55:00,17.04,17.06,17.03,17.04,535539.0,14.0026,14.0191,13.9944,14.0026,535539.0
2016-10-27 14:00:00,17.05,17.05,17.03,17.05,620833.0,14.0108,14.0108,13.9944,14.0108,620833.0
2016-10-27 14:05:00,17.04,17.05,17.01,17.01,761045.0,14.0026,14.0108,13.978,13.978,761045.0
2016-10-27 14:10:00,17.01,17.04,17.0,17.02,1206557.0,13.978,14.0026,13.9698,13.9862,1206557.0
2016-10-27 14:15:00,17.03,17.04,17.02,17.03,577232.0,13.9944,14.0026,13.9862,13.9944,577232.0
2016-10-27 14:20:00,17.04,17.04,17.03,17.04,252123.0,14.0026,14.0026,13.9944,14.0026,252123.0
2016-10-27 14:25:00,17.04,17.05,17.03,17.05,795479.0,14.0026,14.0108,13.9944,14.0108,795479.0
2016-10-27 14:30:00,17.05,17.06,17.04,17.05,1468528.0,14.0108,14.0191,14.0026,14.0108,1468528.0
2016-10-27 14:35:00,17.05,17.08,17.05,17.07,1383892.0,14.0108,14.0355,14.0108,14.0273,1383892.0
2016-10-27 14:40:00,17.08,17.08,17.07,17.07,356270.0,14.0355,14.0355,14.0273,14.0273,356270.0
2016-10-27 14:45:00,17.07,17.08,17.05,17.06,531385.0,14.0273,14.0355,14.0108,14.0191,531385.0
2016-10-27 14:50:00,17.06,17.07,17.05,17.07,405875.0,14.0191,14.0273,14.0108,14.0273,405875.0
2016-10-27 14:55:00,17.07,17.07,17.05,17.05,319078.0,14.0273,14.0273,14.0108,14.0108,319078.0
2016-10-27 15:00:00,17.05,17.06,17.04,17.05,1044377.0,14.0108,14.0191,14.0026,14.0108,1044377.0
2016-10-27 15:05:00,17.05,17.06,17.02,17.04,1176735.0,14.0108,14.0191,13.9862,14.0026,1176735.0
2016-10-27 15:10:00,17.04,17.04,16.99,17.0,1395848.0,14.0026,14.0026,13.9615,13.9698,1395848.0
2016-10-27 15:15:00,17.0,17.0,16.95,16.97,1475026.0,13.9698,13.9698,13.9287,13.9451,1475026.0
2016-10-27 15:20:00,16.96,16.98,16.95,16.96,1436504.0,13.9369,13.9533,13.9287,13.9369,1436504.0
2016-10-27 15:25:00,16.96,17.0,16.95,17.0,2072879.0,13.9369,13.9698,13.9287,13.9698,2072879.0
2016-10-27 15:30:00,16.99,17.0,16.97,16.98,972557.0,13.9615,13.9698,13.9451,13.9533,972557.0
2016-10-27 15:35:00,16.98,16.99,16.97,16.97,875165.0,13.9533,13.9615,13.9451,13.9451,875165.0
2016-10-27 15:40:00,16.97,16.98,16.96,16.97,2666793.0,13.9451,13.9533,13.9369,13.9451,2666793.0
2016-10-27 15:45:00,16.96,16.98,16.94,16.94,2195309.0,13.9369,13.9533,13.9205,13.9205,2195309.0
2016-10-27 15:50:00,16.95,16.96,16.87,16.89,4972964.0,13.9287,13.9369,13.8629,13.8794,4972964.0
2016-10-27 15:55:00,16.88,16.92,16.88,16.91,4062246.0,13.8711,13.904,13.8711,13.8958,4062246.0
2016-10-28 09:30:00,16.95,16.98,16.87,16.89,4544467.0,13.9287,13.9533,13.8629,13.8794,4544467.0
2016-10-28 09:35:00,16.88,16.91,16.86,16.9,1858490.0,13.8711,13.8958,13.8547,13.8876,1858490.0
2016-10-28 09:40:00,16.91,16.92,16.88,16.89,1972939.0,13.8958,13.904,13.8711,13.8794,1972939.0
2016-10-28 09:45:00,16.89,16.9,16.83,16.85,2092081.0,13.8794,13.8876,13.8301,13.8465,2092081.0
2016-10-28 09:50:00,16.84,16.86,16.81,16.86,1313053.0,13.8383,13.8547,13.8136,13.8547,1313053.0
2016-10-28 09:55:00,16.85,16.86,16.8,16.82,1507272.0,13.8465,13.8547,13.8054,13.8218,1507272.0
2016-10-28 10:00:00,16.81,16.82,16.75,16.77,1595478.0,13.8136,13.8218,13.7643,13.7808,1595478.0
2016-10-28 10:05:00,16.76,16.78,16.73,16.74,2256552.0,13.7725,13.789,13.7479,13.7561,2256552.0
2016-10-28 10:10:00,16.74,16.76,16.73,16.74,2461803.0,13.7561,13.7725,13.7479,13.7561,2461803.0
2016-10-28 10:15:00,16.73,16.76,16.72,16.74,2723989.0,13.7479,13.7725,13.7397,13.7561,2723989.0
2016-10-28 10:20:00,16.74,16.77,16.73,16.76,1262110.0,13.7561,13.7808,13.7479,13.7725,1262110.0
2016-10-28 10:25:00,16.76,16.79,16.74,16.77,1436987.0,13.7725,13.7972,13.7561,13.7808,1436987.0
2016-10-28 10:30:00,16.77,16.83,16.76,16.82,1595213.0,13.7808,13.8301,13.7725,13.8218,1595213.0
2016-10-28 10:35:00,16.82,16.87,16.8,16.86,2325882.0,13.8218,13.8629,13.8054,13.8547,2325882.0
2016-10-28 10:40:00,16.86,16.87,16.84,16.85,1675752.0,13.8547,13.8629,13.8383,13.8465,1675752.0
2016-10-28 10:45:00,16.84,16.85,16.82,16.82,1329298.0,13.8383,13.8465,13.8218,13.8218,1329298.0
2016-10-28 10:50:00,16.82,16.83,16.79,16.79,925293.0,13.8218,13.8301,13.7972,13.7972,925293.0
2016-10-28 10:55:00,16.79,16.8,16.77,16.77,455608.0,13.7972,13.8054,13.7808,13.7808,455608.0
2016-10-28 11:00:00,16.78,16.84,16.77,16.82,2792806.0,13.789,13.8383,13.7808,13.8218,2792806.0
2016-10-28 11:05:00,16.82,16.83,16.77,16.79,1663395.0,13.8218,13.8301,13.7808,13.7972,1663395.0
2016-10-28 11:10:00,16.79,16.79,16.74,16.78,1900657.0,13.7972,13.7972,13.7561,13.789,1900657.0
2016-10-28 11:15:00,16.79,16.81,16.78,16.8,1537881.0,13.7972,13.8136,13.789,13.8054,1537881.0
2016-10-28 11:20:00,16.8,16.83,16.79,16.82,843652.0,13.8054,13.8301,13.7972,13.8218,843652.0
2016-10-28 11:25:00,16.82,16.83,16.77,16.78,796962.0,13.8218,13.8301,13.7808,13.789,796962.0
2016-10-28 11:30:00,16.78,16.79,16.76,16.77,725994.0,13.789,13.7972,13.7725,13.7808,725994.0
2016-10-28 11:35:00,16.77,16.79,16.76,16.77,694082.0,13.7808,13.7972,13.7725,13.7808,694082.0
2016-10-28 11:40:00,16.77,16.79,16.76,16.78,672656.0,13.7808,13.7972,13.7725,13.789,672656.0
2016-10-28 11:45:00,16.78,16.79,16.77,16.78,529615.0,13.789,13.7972,13.7808,13.789,529615.0
2016-10-28 11:50:00,16.78,16.78,16.76,16.78,598372.0,13.789,13.789,13.7725,13.789,598372.0
2016-10-28 11:55:00,16.78,16.79,16.77,16.79,374628.0,13.789,13.7972,13.7808,13.7972,374628.0
2016-10-28 12:00:00,16.79,16.81,16.78,16.81,798542.0,13.7972,13.8136,13.789,13.8136,798542.0
2016-10-28 12:05:00,16.8,16.82,16.8,16.81,459683.0,13.8054,13.8218,13.8054,13.8136,459683.0
2016-10-28 12:10:00,16.81,16.81,16.79,16.79,293838.0,13.8136,13.8136,13.7972,13.7972,293838.0
2016-10-28 12:15:00,16.8,16.8,16.78,16.78,415676.0,13.8054,13.8054,13.789,13.789,415676.0
2016-10-28 12:20:00,16.78,16.79,16.77,16.79,821620.0,13.789,13.7972,13.7808,13.7972,821620.0
2016-10-28 12:25:00,16.79,16.8,16.77,16.78,351609.0,13.7972,13.8054,13.7808,13.789,351609.0
2016-10-28 12:30:00,16.78,16.79,16.76,16.77,549458.0,13.789,13.7972,13.7725,13.7808,549458.0
2016-10-28 12:35:00,16.77,16.79,16.76,16.78,449974.0,13.7808,13.7972,13.7725,13.789,449974.0
2016-10-28 12:40:00,16.78,16.82,16.78,16.81,754201.0,13.789,13.8218,13.789,13.8136,754201.0
2016-10-28 12:45:00,16.82,16.84,16.81,16.82,1321416.0,13.8218,13.8383,13.8136,13.8218,1321416.0
2016-10-28 12:50:00,16.82,16.83,16.79,16.8,821115.0,13.8218,13.8301,13.7972,13.8054,821115.0
2016-10-28 12:55:00,16.79,16.8,16.77,16.8,714351.0,13.7972,13.8054,13.7808,13.8054,714351.0
2016-10-28 13:00:00,16.8,16.81,16.74,16.75,1134478.0,13.8054,13.8136,13.7561,13.7643,1134478.0
2016-10-28 13:05:00,16.75,16.76,16.69,16.7,1515044.0,13.7643,13.7725,13.715,13.7232,1515044.0
2016-10-28 13:10:00,16.7,16.73,16.68,16.71,1388946.0,13.7232,13.7479,13.7068,13.7315,1388946.0
2016-10-28 13:15:00,16.71,16.71,16.67,16.69,1125060.0,13.7315,13.7315,13.6986,13.715,1125060.0
2016-10-28 13:20:00,16.7,16.72,16.67,16.67,1295936.0,13.7232,13.7397,13.6986,13.6986,1295936.0
2016-10-28 13:25:00,16.68,16.71,16.66,16.69,1079033.0,13.7068,13.7315,13.6904,13.715,1079033.0
2016-10-28 13:30:00,16.69,16.71,16.64,16.64,1527064.0,13.715,13.7315,13.6739,13.6739,1527064.0
2016-10-28 13:35:00,16.64,16.66,16.58,16.61,1691480.0,13.6739,13.6904,13.6246,13.6493,1691480.0
2016-10-28 13:40:00,16.61,16.65,16.59,16.64,1036667.0,13.6493,13.6821,13.6328,13.6739,1036667.0
2016-10-28 13:45:00,16.64,16.65,16.6,16.61,590704.0,13.6739,13.6821,13.6411,13.6493,590704.0
2016-10-28 13:50:00,16.61,16.61,16.56,16.57,1770604.0,13.6493,13.6493,13.6082,13.6164,1770604.0
2016-10-28 13:55:00,16.57,16.58,16.55,16.55,1204239.0,13.6164,13.6246,13.6,13.6,1204239.0
2016-10-28 14:00:00,16.55,16.59,16.55,16.55,1786141.0,13.6,13.6328,13.6,13.6,1786141.0
2016-10-28 14:05:00,16.55,16.58,16.5,16.53,3612873.0,13.6,13.6246,13.5589,13.5835,3612873.0
2016-10-28 14:10:00,16.53,16.56,16.5,16.56,1987520.0,13.5835,13.6082,13.5589,13.6082,1987520.0
2016-10-28 14:15:00,16.56,16.63,16.54,16.62,2201488.0,13.6082,13.6657,13.5918,13.6575,2201488.0
2016-10-28 14:20:00,16.62,16.68,16.61,16.68,1865041.0,13.6575,13.7068,13.6493,13.7068,1865041.0
2016-10-28 14:25:00,16.68,16.69,16.64,16.67,1803319.0,13.7068,13.715,13.6739,13.6986,1803319.0
2016-10-28 14:30:00,16.68,16.7,16.64,16.69,972137.0,13.7068,13.7232,13.6739,13.715,972137.0
2016-10-28 14:35:00,16.69,16.72,16.68,16.71,1663071.0,13.715,13.7397,13.7068,13.7315,1663071.0
2016-10-28 14:40:00,16.71,16.71,16.63,16.64,1592104.0,13.7315,13.7315,13.6657,13.6739,1592104.0
2016-10-28 14:45:00,16.64,16.65,16.61,16.65,849811.0,13.6739,13.6821,13.6493,13.6821,849811.0
2016-10-28 14:50:00,16.64,16.68,16.64,16.65,856544.0,13.6739,13.7068,13.6739,13.6821,856544.0
2016-10-28 14:55:00,16.65,16.7,16.65,16.68,850778.0,13.6821,13.7232,13.6821,13.7068,850778.0
2016-10-28 15:00:00,16.68,16.69,16.66,16.66,686808.0,13.7068,13.715,13.6904,13.6904,686808.0
2016-10-28 15:05:00,16.66,16.68,16.65,16.67,1168378.0,13.6904,13.7068,13.6821,13.6986,1168378.0
2016-10-28 15:10:00,16.67,16.68,16.66,16.66,425777.0,13.6986,13.7068,13.6904,13.6904,425777.0
2016-10-28 15:15:00,16.66,16.68,16.66,16.68,658017.0,13.6904,13.7068,13.6904,13.7068,658017.0
2016-10-28 15:20:00,16.68,16.7,16.67,16.7,834098.0,13.7068,13.7232,13.6986,13.7232,834098.0
2016-10-28 15:25:00,16.7,16.74,16.69,16.73,1761384.0,13.7232,13.7561,13.715,13.7479,1761384.0
2016-10-28 15:30:00,16.72,16.72,16.7,16.71,1189950.0,13.7397,13.7397,13.7232,13.7315,1189950.0
2016-10-28 15:35:00,16.7,16.71,16.69,16.69,1155877.0,13.7232,13.7315,13.715,13.715,1155877.0
2016-10-28 15:40:00,16.69,16.7,16.67,16.69,1116780.0,13.715,13.7232,13.6986,13.715,1116780.0
2016-10-28 15:45:00,16.69,16.7,16.67,16.69,1310599.0,13.715,13.7232,13.6986,13.715,1310599.0
2016-10-28 15:50:00,16.69,16.7,16.66,16.67,1737662.0,13.715,13.7232,13.6904,13.6986,1737662.0
2016-10-28 15:55:00,16.68,16.69,16.66,16.67,3570505.0,13.7068,13.715,13.6904,13.6986,3570505.0
2016-10-31 09:30:00,16.68,16.71,16.63,16.7,2515145.0,13.7068,13.7315,13.6657,13.7232,2515145.0
2016-10-31 09:35:00,16.69,16.73,16.68,16.69,1779681.0,13.715,13.7479,13.7068,13.715,1779681.0
2016-10-31 09:40:00,16.69,16.7,16.61,16.62,1737836.0,13.715,13.7232,13.6493,13.6575,1737836.0
2016-10-31 09:45:00,16.63,16.67,16.61,16.64,1357061.0,13.6657,13.6986,13.6493,13.6739,1357061.0
2016-10-31 09:50:00,16.64,16.64,16.6,16.61,2099636.0,13.6739,13.6739,13.6411,13.6493,2099636.0
2016-10-31 09:55:00,16.62,16.64,16.56,16.58,1879301.0,13.6575,13.6739,13.6082,13.6246,1879301.0
2016-10-31 10:00:00,16.58,16.61,16.57,16.6,680081.0,13.6246,13.6493,13.6164,13.6411,680081.0
2016-10-31 10:05:00,16.59,16.64,16.59,16.63,1148117.0,13.6328,13.6739,13.6328,13.6657,1148117.0
2016-10-31 10:10:00,16.63,16.67,16.62,16.67,1404390.0,13.6657,13.6986,13.6575,13.6986,1404390.0
2016-10-31 10:15:00,16.66,16.7,16.65,16.67,1999295.0,13.6904,13.7232,13.6821,13.6986,1999295.0
2016-10-31 10:20:00,16.67,16.7,16.66,16.68,820024.0,13.6986,13.7232,13.6904,13.7068,820024.0
2016-10-31 10:25:00,16.68,16.7,16.66,16.68,916185.0,13.7068,13.7232,13.6904,13.7068,916185.0
2016-10-31 10:30:00,16.69,16.69,16.62,16.62,837049.0,13.715,13.715,13.6575,13.6575,837049.0
2016-10-31 10:35:00,16.62,16.65,16.61,16.64,1084963.0,13.6575,13.6821,13.6493,13.6739,1084963.0
2016-10-31 10:40:00,16.63,16.66,16.63,16.65,597378.0,13.6657,13.6904,13.6657,13.6821,597378.0
2016-10-31 10:45:00,16.66,16.67,16.63,16.64,828688.0,13.6904,13.6986,13.6657,13.6739,828688.0
2016-10-31 10:50:00,16.64,16.66,16.62,16.64,1554277.0,13.6739,13.6904,13.6575,13.6739,1554277.0
2016-10-31 10:55:00,16.64,16.65,16.59,16.62,1427636.0,13.6739,13.6821,13.6328,13.6575,1427636.0
2016-10-31 11:00:00,16.61,16.64,16.6,16.63,704278.0,13.6493,13.6739,13.6411,13.6657,704278.0
2016-10-31 11:05:00,16.62,16.64,16.62,16.63,468722.0,13.6575,13.6739,13.6575,13.6657,468722.0
2016-10-31 11:10:00,16.63,16.65,16.62,16.64,579039.0,13.6657,13.6821,13.6575,13.6739,579039.0
2016-10-31 11:15:00,16.64,16.66,16.63,16.66,591558.0,13.6739,13.6904,13.6657,13.6904,591558.0
2016-10-31 11:20:00,16.65,16.67,16.64,16.66,611377.0,13.6821,13.6986,13.6739,13.6904,611377.0
2016-10-31 11:25:00,16.65,16.69,16.64,16.69,733434.0,13.6821,13.715,13.6739,13.715,733434.0
2016-10-31 11:30:00,16.69,16.7,16.67,16.67,1015759.0,13.715,13.7232,13.6986,13.6986,1015759.0
2016-10-31 11:35:00,16.68,16.68,16.65,16.66,419946.0,13.7068,13.7068,13.6821,13.6904,419946.0
2016-10-31 11:40:00,16.66,16.68,16.66,16.66,319800.0,13.6904,13.7068,13.6904,13.6904,319800.0
2016-10-31 11:45:00,16.67,16.68,16.66,16.66,435932.0,13.6986,13.7068,13.6904,13.6904,435932.0
2016-10-31 11:50:00,16.66,16.67,16.64,16.64,456161.0,13.6904,13.6986,13.6739,13.6739,456161.0
2016-10-31 11:55:00,16.65,16.68,16.64,16.68,310149.0,13.6821,13.7068,13.6739,13.7068,310149.0
2016-10-31 12:00:00,16.68,16.7,16.66,16.68,503352.0,13.7068,13.7232,13.6904,13.7068,503352.0
2016-10-31 12:05:00,16.68,16.7,16.68,16.68,534327.0,13.7068,13.7232,13.7068,13.7068,534327.0
2016-10-31 12:10:00,16.69,16.7,16.68,16.7,184149.0,13.715,13.7232,13.7068,13.7232,184149.0
2016-10-31 12:15:00,16.7,16.7,16.68,16.7,329857.0,13.7232,13.7232,13.7068,13.7232,329857.0
2016-10-31 12:20:00,16.7,16.7,16.67,16.68,392920.0,13.7232,13.7232,13.6986,13.7068,392920.0
2016-10-31 12:25:00,16.68,16.7,16.67,16.7,433612.0,13.7068,13.7232,13.6986,13.7232,433612.0
2016-10-31 12:30:00,16.7,16.7,16.68,16.68,370812.0,13.7232,13.7232,13.7068,13.7068,370812.0
2016-10-31 12:35:00,16.68,16.7,16.66,16.66,589186.0,13.7068,13.7232,13.6904,13.6904,589186.0
2016-10-31 12:40:00,16.66,16.69,16.66,16.68,396973.0,13.6904,13.715,13.6904,13.7068,396973.0
2016-10-31 12:45:00,16.67,16.68,16.65,16.67,350468.0,13.6986,13.7068,13.6821,13.6986,350468.0
2016-10-31 12:50:00,16.67,16.68,16.66,16.68,281772.0,13.6986,13.7068,13.6904,13.7068,281772.0
2016-10-31 12:55:00,16.68,16.69,16.67,16.68,258495.0,13.7068,13.715,13.6986,13.7068,258495.0
2016-10-31 13:00:00,16.68,16.69,16.67,16.67,423540.0,13.7068,13.715,13.6986,13.6986,423540.0
2016-10-31 13:05:00,16.68,16.69,16.66,16.67,497903.0,13.7068,13.715,13.6904,13.6986,497903.0
2016-10-31 13:10:00,16.67,16.68,16.66,16.68,186668.0,13.6986,13.7068,13.6904,13.7068,186668.0
2016-10-31 13:15:00,16.67,16.68,16.66,16.66,301329.0,13.6986,13.7068,13.6904,13.6904,301329.0
2016-10-31 13:20:00,16.66,16.69,16.66,16.67,249215.0,13.6904,13.715,13.6904,13.6986,249215.0
2016-10-31 13:25:00,16.67,16.68,16.66,16.66,238259.0,13.6986,13.7068,13.6904,13.6904,238259.0
2016-10-31 13:30:00,16.66,16.68,16.66,16.68,265944.0,13.6904,13.7068,13.6904,13.7068,265944.0
2016-10-31 13:35:00,16.68,16.69,16.67,16.68,441633.0,13.7068,13.715,13.6986,13.7068,441633.0
2016-10-31 13:40:00,16.68,16.69,16.67,16.68,358705.0,13.7068,13.715,13.6986,13.7068,358705.0
2016-10-31 13:45:00,16.68,16.69,16.67,16.68,260986.0,13.7068,13.715,13.6986,13.7068,260986.0
2016-10-31 13:50:00,16.68,16.69,16.67,16.67,442706.0,13.7068,13.715,13.6986,13.6986,442706.0
2016-10-31 13:55:00,16.67,16.68,16.66,16.66,214148.0,13.6986,13.7068,13.6904,13.6904,214148.0
2016-10-31 14:00:00,16.67,16.67,16.66,16.66,186241.0,13.6986,13.6986,13.6904,13.6904,186241.0
2016-10-31 14:05:00,16.66,16.68,16.66,16.67,246714.0,13.6904,13.7068,13.6904,13.6986,246714.0
2016-10-31 14:10:00,16.67,16.67,16.64,16.65,692853.0,13.6986,13.6986,13.6739,13.6821,692853.0
2016-10-31 14:15:00,16.65,16.68,16.64,16.67,383664.0,13.6821,13.7068,13.6739,13.6986,383664.0
2016-10-31 14:20:00,16.67,16.68,16.65,16.66,420651.0,13.6986,13.7068,13.6821,13.6904,420651.0
2016-10-31 14:25:00,16.66,16.66,16.62,16.63,1099813.0,13.6904,13.6904,13.6575,13.6657,1099813.0
2016-10-31 14:30:00,16.63,16.64,16.62,16.63,769299.0,13.6657,13.6739,13.6575,13.6657,769299.0
2016-10-31 14:35:00,16.63,16.63,16.62,16.63,328695.0,13.6657,13.6657,13.6575,13.6657,328695.0
2016-10-31 14:40:00,16.62,16.63,16.61,16.62,398722.0,13.6575,13.6657,13.6493,13.6575,398722.0
2016-10-31 14:45:00,16.62,16.62,16.6,16.61,528440.0,13.6575,13.6575,13.6411,13.6493,528440.0
2016-10-31 14:50:00,16.61,16.62,16.59,16.62,603889.0,13.6493,13.6575,13.6328,13.6575,603889.0
2016-10-31 14:55:00,16.61,16.62,16.61,16.62,268543.0,13.6493,13.6575,13.6493,13.6575,268543.0
2016-10-31 15:00:00,16.62,16.62,16.59,16.59,908682.0,13.6575,13.6575,13.6328,13.6328,908682.0
2016-10-31 15:05:00,16.59,16.6,16.59,16.6,253442.0,13.6328,13.6411,13.6328,13.6411,253442.0
2016-10-31 15:10:00,16.6,16.6,16.58,16.58,1420434.0,13.6411,13.6411,13.6246,13.6246,1420434.0
2016-10-31 15:15:00,16.58,16.59,16.57,16.57,870924.0,13.6246,13.6328,13.6164,13.6164,870924.0
2016-10-31 15:20:00,16.57,16.59,16.57,16.59,403044.0,13.6164,13.6328,13.6164,13.6328,403044.0
2016-10-31 15:25:00,16.59,16.59,16.57,16.58,921250.0,13.6328,13.6328,13.6164,13.6246,921250.0
2016-10-31 15:30:00,16.58,16.59,16.57,16.57,780814.0,13.6246,13.6328,13.6164,13.6164,780814.0
2016-10-31 15:35:00,16.57,16.58,16.57,16.57,347559.0,13.6164,13.6246,13.6164,13.6164,347559.0
2016-10-31 15:40:00,16.57,16.58,16.57,16.58,456697.0,13.6164,13.6246,13.6164,13.6246,456697.0
2016-10-31 15:45:00,16.57,16.58,16.57,16.58,426233.0,13.6164,13.6246,13.6164,13.6246,426233.0
2016-10-31 15:50:00,16.57,16.58,16.55,16.55,3309599.0,13.6164,13.6246,13.6,13.6,3309599.0
2016-10-31 15:55:00,16.55,16.56,16.5,16.51,4338062.0,13.6,13.6082,13.5589,13.5671,4338062.0
2016-11-01 09:30:00,16.56,16.75,16.56,16.67,4239443.0,13.6082,13.7643,13.6082,13.6986,4239443.0
2016-11-01 09:35:00,16.67,16.7,16.65,16.66,1965728.0,13.6986,13.7232,13.6821,13.6904,1965728.0
2016-11-01 09:40:00,16.66,16.68,16.62,16.67,2675520.0,13.6904,13.7068,13.6575,13.6986,2675520.0
2016-11-01 09:45:00,16.67,16.69,16.64,16.64,1995197.0,13.6986,13.715,13.6739,13.6739,1995197.0
2016-11-01 09:50:00,16.64,16.66,16.59,16.65,2221285.0,13.6739,13.6904,13.6328,13.6821,2221285.0
2016-11-01 09:55:00,16.65,16.67,16.64,16.65,1402865.0,13.6821,13.6986,13.6739,13.6821,1402865.0
2016-11-01 10:00:00,16.65,16.66,16.61,16.63,1581918.0,13.6821,13.6904,13.6493,13.6657,1581918.0
2016-11-01 10:05:00,16.63,16.65,16.62,16.64,1251909.0,13.6657,13.6821,13.6575,13.6739,1251909.0
2016-11-01 10:10:00,16.63,16.65,16.61,16.64,820424.0,13.6657,13.6821,13.6493,13.6739,820424.0
2016-11-01 10:15:00,16.64,16.65,16.62,16.64,1265219.0,13.6739,13.6821,13.6575,13.6739,1265219.0
2016-11-01 10:20:00,16.64,16.66,16.63,16.64,679352.0,13.6739,13.6904,13.6657,13.6739,679352.0
2016-11-01 10:25:00,16.64,16.64,16.61,16.63,1184060.0,13.6739,13.6739,13.6493,13.6657,1184060.0
2016-11-01 10:30:00,16.63,16.65,16.61,16.64,1002835.0,13.6657,13.6821,13.6493,13.6739,1002835.0
2016-11-01 10:35:00,16.64,16.64,16.56,16.56,926371.0,13.6739,13.6739,13.6082,13.6082,926371.0
2016-11-01 10:40:00,16.56,16.59,16.55,16.57,941311.0,13.6082,13.6328,13.6,13.6164,941311.0
2016-11-01 10:45:00,16.57,16.59,16.54,16.57,871144.0,13.6164,13.6328,13.5918,13.6164,871144.0
2016-11-01 10:50:00,16.57,16.59,16.56,16.57,791295.0,13.6164,13.6328,13.6082,13.6164,791295.0
2016-11-01 10:55:00,16.57,16.63,16.56,16.63,1036423.0,13.6164,13.6657,13.6082,13.6657,1036423.0
2016-11-01 11:00:00,16.62,16.64,16.6,16.63,650784.0,13.6575,13.6739,13.6411,13.6657,650784.0
2016-11-01 11:05:00,16.63,16.64,16.61,16.63,652988.0,13.6657,13.6739,13.6493,13.6657,652988.0
2016-11-01 11:10:00,16.64,16.64,16.6,16.61,676452.0,13.6739,13.6739,13.6411,13.6493,676452.0
2016-11-01 11:15:00,16.61,16.63,16.6,16.62,615013.0,13.6493,13.6657,13.6411,13.6575,615013.0
2016-11-01 11:20:00,16.63,16.63,16.6,16.62,558602.0,13.6657,13.6657,13.6411,13.6575,558602.0
2016-11-01 11:25:00,16.62,16.64,16.6,16.62,914404.0,13.6575,13.6739,13.6411,13.6575,914404.0
2016-11-01 11:30:00,16.63,16.63,16.58,16.61,965445.0,13.6657,13.6657,13.6246,13.6493,965445.0
2016-11-01 11:35:00,16.6,16.62,16.58,16.6,1030239.0,13.6411,13.6575,13.6246,13.6411,1030239.0
2016-11-01 11:40:00,16.6,16.62,16.58,16.61,500188.0,13.6411,13.6575,13.6246,13.6493,500188.0
2016-11-01 11:45:00,16.61,16.62,16.59,16.6,478018.0,13.6493,13.6575,13.6328,13.6411,478018.0
2016-11-01 11:50:00,16.59,16.61,16.59,16.6,244523.0,13.6328,13.6493,13.6328,13.6411,244523.0
2016-11-01 11:55:00,16.6,16.6,16.54,16.56,868244.0,13.6411,13.6411,13.5918,13.6082,868244.0
2016-11-01 12:00:00,16.56,16.6,16.56,16.59,745787.0,13.6082,13.6411,13.6082,13.6328,745787.0
2016-11-01 12:05:00,16.6,16.6,16.56,16.57,405398.0,13.6411,13.6411,13.6082,13.6164,405398.0
2016-11-01 12:10:00,16.57,16.57,16.54,16.56,690099.0,13.6164,13.6164,13.5918,13.6082,690099.0
2016-11-01 12:15:00,16.55,16.56,16.51,16.52,1096365.0,13.6,13.6082,13.5671,13.5753,1096365.0
2016-11-01 12:20:00,16.52,16.53,16.5,16.53,971243.0,13.5753,13.5835,13.5589,13.5835,971243.0
2016-11-01 12:25:00,16.53,16.54,16.5,16.51,467647.0,13.5835,13.5918,13.5589,13.5671,467647.0
2016-11-01 12:30:00,16.51,16.53,16.5,16.51,820368.0,13.5671,13.5835,13.5589,13.5671,820368.0
2016-11-01 12:35:00,16.52,16.52,16.5,16.52,848371.0,13.5753,13.5753,13.5589,13.5753,848371.0
2016-11-01 12:40:00,16.51,16.53,16.5,16.53,542603.0,13.5671,13.5835,13.5589,13.5835,542603.0
2016-11-01 12:45:00,16.53,16.53,16.5,16.51,435303.0,13.5835,13.5835,13.5589,13.5671,435303.0
2016-11-01 12:50:00,16.5,16.53,16.5,16.53,409077.0,13.5589,13.5835,13.5589,13.5835,409077.0
2016-11-01 12:55:00,16.53,16.54,16.51,16.53,574712.0,13.5835,13.5918,13.5671,13.5835,574712.0
2016-11-01 13:00:00,16.53,16.54,16.53,16.54,211620.0,13.5835,13.5918,13.5835,13.5918,211620.0
2016-11-01 13:05:00,16.54,16.54,16.51,16.53,399449.0,13.5918,13.5918,13.5671,13.5835,399449.0
2016-11-01 13:10:00,16.53,16.54,16.51,16.51,376912.0,13.5835,13.5918,13.5671,13.5671,376912.0
2016-11-01 13:15:00,16.51,16.53,16.5,16.52,481238.0,13.5671,13.5835,13.5589,13.5753,481238.0
2016-11-01 13:20:00,16.52,16.52,16.5,16.52,407097.0,13.5753,13.5753,13.5589,13.5753,407097.0
2016-11-01 13:25:00,16.51,16.54,16.51,16.54,363225.0,13.5671,13.5918,13.5671,13.5918,363225.0
2016-11-01 13:30:00,16.53,16.54,16.5,16.51,1489432.0,13.5835,13.5918,13.5589,13.5671,1489432.0
2016-11-01 13:35:00,16.51,16.51,16.46,16.46,1901448.0,13.5671,13.5671,13.526,13.526,1901448.0
2016-11-01 13:40:00,16.46,16.46,16.42,16.44,1175747.0,13.526,13.526,13.4931,13.5096,1175747.0
2016-11-01 13:45:00,16.44,16.45,16.41,16.43,1076691.0,13.5096,13.5178,13.4849,13.5014,1076691.0
2016-11-01 13:50:00,16.43,16.46,16.43,16.44,630990.0,13.5014,13.526,13.5014,13.5096,630990.0
2016-11-01 13:55:00,16.43,16.45,16.43,16.44,320736.0,13.5014,13.5178,13.5014,13.5096,320736.0
2016-11-01 14:00:00,16.44,16.44,16.41,16.43,613734.0,13.5096,13.5096,13.4849,13.5014,613734.0
2016-11-01 14:05:00,16.43,16.43,16.4,16.41,978032.0,13.5014,13.5014,13.4767,13.4849,978032.0
2016-11-01 14:10:00,16.42,16.44,16.4,16.41,776677.0,13.4931,13.5096,13.4767,13.4849,776677.0
2016-11-01 14:15:00,16.41,16.41,16.33,16.33,1159376.0,13.4849,13.4849,13.4192,13.4192,1159376.0
2016-11-01 14:20:00,16.33,16.36,16.33,16.35,652131.0,13.4192,13.4438,13.4192,13.4356,652131.0
2016-11-01 14:25:00,16.35,16.42,16.33,16.4,1470352.0,13.4356,13.4931,13.4192,13.4767,1470352.0
2016-11-01 14:30:00,16.39,16.44,16.38,16.43,1128488.0,13.4685,13.5096,13.4603,13.5014,1128488.0
2016-11-01 14:35:00,16.42,16.46,16.41,16.44,1397587.0,13.4931,13.526,13.4849,13.5096,1397587.0
2016-11-01 14:40:00,16.44,16.44,16.4,16.41,754121.0,13.5096,13.5096,13.4767,13.4849,754121.0
2016-11-01 14:45:00,16.41,16.42,16.38,16.39,547768.0,13.4849,13.4931,13.4603,13.4685,547768.0
2016-11-01 14:50:00,16.39,16.42,16.38,16.42,677019.0,13.4685,13.4931,13.4603,13.4931,677019.0
2016-11-01 14:55:00,16.41,16.43,16.39,16.41,732499.0,13.4849,13.5014,13.4685,13.4849,732499.0
2016-11-01 15:00:00,16.41,16.45,16.39,16.44,1009203.0,13.4849,13.5178,13.4685,13.5096,1009203.0
2016-11-01 15:05:00,16.43,16.46,16.42,16.44,959089.0,13.5014,13.526,13.4931,13.5096,959089.0
2016-11-01 15:10:00,16.44,16.45,16.42,16.44,996487.0,13.5096,13.5178,13.4931,13.5096,996487.0
2016-11-01 15:15:00,16.43,16.49,16.42,16.48,937246.0,13.5014,13.5507,13.4931,13.5424,937246.0
2016-11-01 15:20:00,16.49,16.49,16.47,16.49,865489.0,13.5507,13.5507,13.5342,13.5507,865489.0
2016-11-01 15:25:00,16.48,16.51,16.48,16.51,1176977.0,13.5424,13.5671,13.5424,13.5671,1176977.0
2016-11-01 15:30:00,16.51,16.53,16.49,16.5,1375758.0,13.5671,13.5835,13.5507,13.5589,1375758.0
2016-11-01 15:35:00,16.5,16.54,16.49,16.54,1046023.0,13.5589,13.5918,13.5507,13.5918,1046023.0
2016-11-01 15:40:00,16.53,16.55,16.52,16.54,1169122.0,13.5835,13.6,13.5753,13.5918,1169122.0
2016-11-01 15:45:00,16.54,16.58,16.53,16.57,2081048.0,13.5918,13.6246,13.5835,13.6164,2081048.0
2016-11-01 15:50:00,16.56,16.57,16.54,16.57,1708701.0,13.6082,13.6164,13.5918,13.6164,1708701.0
2016-11-01 15:55:00,16.57,16.61,16.55,16.61,5547109.0,13.6164,13.6493,13.6,13.6493,5547109.0
2016-11-02 09:30:00,16.46,16.51,16.41,16.43,2439973.0,13.526,13.5671,13.4849,13.5014,2439973.0
2016-11-02 09:35:00,16.43,16.5,16.42,16.46,1587910.0,13.5014,13.5589,13.4931,13.526,1587910.0
2016-11-02 09:40:00,16.45,16.47,16.4,16.44,1460501.0,13.5178,13.5342,13.4767,13.5096,1460501.0
2016-11-02 09:45:00,16.43,16.49,16.43,16.47,1682272.0,13.5014,13.5507,13.5014,13.5342,1682272.0
2016-11-02 09:50:00,16.46,16.5,16.46,16.46,1382606.0,13.526,13.5589,13.526,13.526,1382606.0
2016-11-02 09:55:00,16.46,16.5,16.46,16.5,865158.0,13.526,13.5589,13.526,13.5589,865158.0
2016-11-02 10:00:00,16.5,16.5,16.44,16.49,1295287.0,13.5589,13.5589,13.5096,13.5507,1295287.0
2016-11-02 10:05:00,16.48,16.49,16.44,16.46,1023999.0,13.5424,13.5507,13.5096,13.526,1023999.0
2016-11-02 10:10:00,16.45,16.46,16.43,16.43,934541.0,13.5178,13.526,13.5014,13.5014,934541.0
2016-11-02 10:15:00,16.44,16.45,16.41,16.41,765609.0,13.5096,13.5178,13.4849,13.4849,765609.0
2016-11-02 10:20:00,16.41,16.42,16.38,16.38,737586.0,13.4849,13.4931,13.4603,13.4603,737586.0
2016-11-02 10:25:00,16.39,16.41,16.38,16.41,1034662.0,13.4685,13.4849,13.4603,13.4849,1034662.0
2016-11-02 10:30:00,16.41,16.41,16.34,16.35,1828730.0,13.4849,13.4849,13.4274,13.4356,1828730.0
2016-11-02 10:35:00,16.35,16.41,16.34,16.41,1079677.0,13.4356,13.4849,13.4274,13.4849,1079677.0
2016-11-02 10:40:00,16.4,16.44,16.38,16.42,1118865.0,13.4767,13.5096,13.4603,13.4931,1118865.0
2016-11-02 10:45:00,16.42,16.42,16.37,16.39,978383.0,13.4931,13.4931,13.4521,13.4685,978383.0
2016-11-02 10:50:00,16.39,16.39,16.3,16.31,1975745.0,13.4685,13.4685,13.3945,13.4028,1975745.0
2016-11-02 10:55:00,16.31,16.32,16.28,16.28,924819.0,13.4028,13.411,13.3781,13.3781,924819.0
2016-11-02 11:00:00,16.28,16.34,16.28,16.33,1737806.0,13.3781,13.4274,13.3781,13.4192,1737806.0
2016-11-02 11:05:00,16.34,16.34,16.3,16.31,1422207.0,13.4274,13.4274,13.3945,13.4028,1422207.0
2016-11-02 11:10:00,16.31,16.36,16.29,16.36,1181569.0,13.4028,13.4438,13.3863,13.4438,1181569.0
2016-11-02 11:15:00,16.36,16.39,16.35,16.39,1059880.0,13.4438,13.4685,13.4356,13.4685,1059880.0
2016-11-02 11:20:00,16.39,16.39,16.35,16.36,629184.0,13.4685,13.4685,13.4356,13.4438,629184.0
2016-11-02 11:25:00,16.36,16.37,16.33,16.35,1152886.0,13.4438,13.4521,13.4192,13.4356,1152886.0
2016-11-02 11:30:00,16.35,16.36,16.34,16.35,570936.0,13.4356,13.4438,13.4274,13.4356,570936.0
2016-11-02 11:35:00,16.35,16.35,16.33,16.35,724910.0,13.4356,13.4356,13.4192,13.4356,724910.0
2016-11-02 11:40:00,16.35,16.35,16.33,16.35,582666.0,13.4356,13.4356,13.4192,13.4356,582666.0
2016-11-02 11:45:00,16.35,16.38,16.34,16.38,688021.0,13.4356,13.4603,13.4274,13.4603,688021.0
2016-11-02 11:50:00,16.38,16.41,16.37,16.39,1005146.0,13.4603,13.4849,13.4521,13.4685,1005146.0
2016-11-02 11:55:00,16.39,16.42,16.39,16.42,781106.0,13.4685,13.4931,13.4685,13.4931,781106.0
2016-11-02 12:00:00,16.42,16.42,16.39,16.39,776883.0,13.4931,13.4931,13.4685,13.4685,776883.0
2016-11-02 12:05:00,16.39,16.41,16.38,16.39,684285.0,13.4685,13.4849,13.4603,13.4685,684285.0
2016-11-02 12:10:00,16.39,16.41,16.38,16.38,583670.0,13.4685,13.4849,13.4603,13.4603,583670.0
2016-11-02 12:15:00,16.38,16.43,16.38,16.43,623573.0,13.4603,13.5014,13.4603,13.5014,623573.0
2016-11-02 12:20:00,16.42,16.43,16.41,16.42,435859.0,13.4931,13.5014,13.4849,13.4931,435859.0
2016-11-02 12:25:00,16.43,16.44,16.42,16.42,409937.0,13.5014,13.5096,13.4931,13.4931,409937.0
2016-11-02 12:30:00,16.43,16.43,16.42,16.43,175967.0,13.5014,13.5014,13.4931,13.5014,175967.0
2016-11-02 12:35:00,16.43,16.45,16.42,16.44,517482.0,13.5014,13.5178,13.4931,13.5096,517482.0
2016-11-02 12:40:00,16.44,16.46,16.43,16.45,451923.0,13.5096,13.526,13.5014,13.5178,451923.0
2016-11-02 12:45:00,16.45,16.47,16.44,16.46,859524.0,13.5178,13.5342,13.5096,13.526,859524.0
2016-11-02 12:50:00,16.46,16.48,16.45,16.46,629724.0,13.526,13.5424,13.5178,13.526,629724.0
2016-11-02 12:55:00,16.46,16.49,16.46,16.48,464095.0,13.526,13.5507,13.526,13.5424,464095.0
2016-11-02 13:00:00,16.48,16.49,16.44,16.44,555012.0,13.5424,13.5507,13.5096,13.5096,555012.0
2016-11-02 13:05:00,16.44,16.45,16.41,16.42,544836.0,13.5096,13.5178,13.4849,13.4931,544836.0
2016-11-02 13:10:00,16.42,16.43,16.38,16.39,765315.0,13.4931,13.5014,13.4603,13.4685,765315.0
2016-11-02 13:15:00,16.39,16.39,16.36,16.37,329960.0,13.4685,13.4685,13.4438,13.4521,329960.0
2016-11-02 13:20:00,16.37,16.38,16.36,16.38,275389.0,13.4521,13.4603,13.4438,13.4603,275389.0
2016-11-02 13:25:00,16.38,16.42,16.37,16.41,602342.0,13.4603,13.4931,13.4521,13.4849,602342.0
2016-11-02 13:30:00,16.41,16.42,16.4,16.41,474461.0,13.4849,13.4931,13.4767,13.4849,474461.0
2016-11-02 13:35:00,16.4,16.41,16.36,16.37,542401.0,13.4767,13.4849,13.4438,13.4521,542401.0
2016-11-02 13:40:00,16.37,16.39,16.36,16.39,371548.0,13.4521,13.4685,13.4438,13.4685,371548.0
2016-11-02 13:45:00,16.39,16.4,16.38,16.4,286587.0,13.4685,13.4767,13.4603,13.4767,286587.0
2016-11-02 13:50:00,16.4,16.42,16.39,16.42,350111.0,13.4767,13.4931,13.4685,13.4931,350111.0
2016-11-02 13:55:00,16.42,16.49,16.41,16.42,1487939.0,13.4931,13.5507,13.4849,13.4931,1487939.0
2016-11-02 14:00:00,16.42,16.49,16.42,16.44,1944168.0,13.4931,13.5507,13.4931,13.5096,1944168.0
2016-11-02 14:05:00,16.45,16.45,16.36,16.37,1227877.0,13.5178,13.5178,13.4438,13.4521,1227877.0
2016-11-02 14:10:00,16.37,16.49,16.36,16.48,2092064.0,13.4521,13.5507,13.4438,13.5424,2092064.0
2016-11-02 14:15:00,16.48,16.52,16.45,16.52,1212674.0,13.5424,13.5753,13.5178,13.5753,1212674.0
2016-11-02 14:20:00,16.51,16.54,16.48,16.53,826063.0,13.5671,13.5918,13.5424,13.5835,826063.0
2016-11-02 14:25:00,16.52,16.56,16.48,16.5,1157268.0,13.5753,13.6082,13.5424,13.5589,1157268.0
2016-11-02 14:30:00,16.49,16.52,16.47,16.5,878307.0,13.5507,13.5753,13.5342,13.5589,878307.0
2016-11-02 14:35:00,16.5,16.53,16.48,16.51,859934.0,13.5589,13.5835,13.5424,13.5671,859934.0
2016-11-02 14:40:00,16.51,16.52,16.49,16.5,684683.0,13.5671,13.5753,13.5507,13.5589,684683.0
2016-11-02 14:45:00,16.49,16.51,16.45,16.47,866242.0,13.5507,13.5671,13.5178,13.5342,866242.0
2016-11-02 14:50:00,16.47,16.47,16.43,16.44,753825.0,13.5342,13.5342,13.5014,13.5096,753825.0
2016-11-02 14:55:00,16.45,16.48,16.44,16.44,466212.0,13.5178,13.5424,13.5096,13.5096,466212.0
2016-11-02 15:00:00,16.44,16.48,16.43,16.48,728717.0,13.5096,13.5424,13.5014,13.5424,728717.0
2016-11-02 15:05:00,16.48,16.52,16.47,16.52,879625.0,13.5424,13.5753,13.5342,13.5753,879625.0
2016-11-02 15:10:00,16.52,16.52,16.48,16.5,676779.0,13.5753,13.5753,13.5424,13.5589,676779.0
2016-11-02 15:15:00,16.5,16.5,16.45,16.45,665607.0,13.5589,13.5589,13.5178,13.5178,665607.0
2016-11-02 15:20:00,16.46,16.49,16.45,16.48,535405.0,13.526,13.5507,13.5178,13.5424,535405.0
2016-11-02 15:25:00,16.48,16.52,16.48,16.52,706038.0,13.5424,13.5753,13.5424,13.5753,706038.0
2016-11-02 15:30:00,16.51,16.52,16.48,16.52,1124446.0,13.5671,13.5753,13.5424,13.5753,1124446.0
2016-11-02 15:35:00,16.52,16.52,16.49,16.49,804225.0,13.5753,13.5753,13.5507,13.5507,804225.0
2016-11-02 15:40:00,16.49,16.51,16.49,16.51,1057176.0,13.5507,13.5671,13.5507,13.5671,1057176.0
2016-11-02 15:45:00,16.51,16.52,16.47,16.49,1526979.0,13.5671,13.5753,13.5342,13.5507,1526979.0
2016-11-02 15:50:00,16.49,16.5,16.47,16.48,976262.0,13.5507,13.5589,13.5342,13.5424,976262.0
2016-11-02 15:55:00,16.47,16.5,16.44,16.47,3394195.0,13.5342,13.5589,13.5096,13.5342,3394195.0
2016-11-03 09:30:00,16.48,16.54,16.47,16.51,2100230.0,13.5424,13.5918,13.5342,13.5671,2100230.0
2016-11-03 09:35:00,16.52,16.54,16.49,16.52,1116573.0,13.5753,13.5918,13.5507,13.5753,1116573.0
2016-11-03 09:40:00,16.52,16.56,16.51,16.52,2106840.0,13.5753,13.6082,13.5671,13.5753,2106840.0
2016-11-03 09:45:00,16.52,16.55,16.51,16.54,1035646.0,13.5753,13.6,13.5671,13.5918,1035646.0
2016-11-03 09:50:00,16.54,16.58,16.53,16.57,1465431.0,13.5918,13.6246,13.5835,13.6164,1465431.0
2016-11-03 09:55:00,16.57,16.6,16.57,16.58,700414.0,13.6164,13.6411,13.6164,13.6246,700414.0
2016-11-03 10:00:00,16.58,16.59,16.51,16.54,1484008.0,13.6246,13.6328,13.5671,13.5918,1484008.0
2016-11-03 10:05:00,16.54,16.63,16.54,16.61,1558055.0,13.5918,13.6657,13.5918,13.6493,1558055.0
2016-11-03 10:10:00,16.62,16.67,16.6,16.65,2573181.0,13.6575,13.6986,13.6411,13.6821,2573181.0
2016-11-03 10:15:00,16.65,16.66,16.59,16.63,871257.0,13.6821,13.6904,13.6328,13.6657,871257.0
2016-11-03 10:20:00,16.63,16.66,16.62,16.66,1149856.0,13.6657,13.6904,13.6575,13.6904,1149856.0
2016-11-03 10:25:00,16.66,16.67,16.64,16.65,1230202.0,13.6904,13.6986,13.6739,13.6821,1230202.0
2016-11-03 10:30:00,16.66,16.66,16.62,16.66,1250395.0,13.6904,13.6904,13.6575,13.6904,1250395.0
2016-11-03 10:35:00,16.66,16.67,16.63,16.64,935372.0,13.6904,13.6986,13.6657,13.6739,935372.0
2016-11-03 10:40:00,16.65,16.67,16.63,16.66,990402.0,13.6821,13.6986,13.6657,13.6904,990402.0
2016-11-03 10:45:00,16.65,16.66,16.63,16.64,769144.0,13.6821,13.6904,13.6657,13.6739,769144.0
2016-11-03 10:50:00,16.64,16.65,16.63,16.64,842691.0,13.6739,13.6821,13.6657,13.6739,842691.0
2016-11-03 10:55:00,16.65,16.65,16.61,16.62,724816.0,13.6821,13.6821,13.6493,13.6575,724816.0
2016-11-03 11:00:00,16.62,16.62,16.57,16.57,1139465.0,13.6575,13.6575,13.6164,13.6164,1139465.0
2016-11-03 11:05:00,16.57,16.59,16.56,16.58,853882.0,13.6164,13.6328,13.6082,13.6246,853882.0
2016-11-03 11:10:00,16.59,16.62,16.58,16.61,1038284.0,13.6328,13.6575,13.6246,13.6493,1038284.0
2016-11-03 11:15:00,16.61,16.61,16.57,16.59,724320.0,13.6493,13.6493,13.6164,13.6328,724320.0
2016-11-03 11:20:00,16.59,16.59,16.56,16.56,433575.0,13.6328,13.6328,13.6082,13.6082,433575.0
2016-11-03 11:25:00,16.57,16.59,16.56,16.58,972655.0,13.6164,13.6328,13.6082,13.6246,972655.0
2016-11-03 11:30:00,16.58,16.59,16.57,16.59,529914.0,13.6246,13.6328,13.6164,13.6328,529914.0
2016-11-03 11:35:00,16.59,16.6,16.57,16.59,419282.0,13.6328,13.6411,13.6164,13.6328,419282.0
2016-11-03 11:40:00,16.59,16.59,16.54,16.55,807302.0,13.6328,13.6328,13.5918,13.6,807302.0
2016-11-03 11:45:00,16.54,16.56,16.52,16.53,858416.0,13.5918,13.6082,13.5753,13.5835,858416.0
2016-11-03 11:50:00,16.53,16.54,16.51,16.52,900403.0,13.5835,13.5918,13.5671,13.5753,900403.0
2016-11-03 11:55:00,16.53,16.53,16.51,16.53,861360.0,13.5835,13.5835,13.5671,13.5835,861360.0
2016-11-03 12:00:00,16.52,16.54,16.52,16.53,682480.0,13.5753,13.5918,13.5753,13.5835,682480.0
2016-11-03 12:05:00,16.53,16.53,16.51,16.53,666266.0,13.5835,13.5835,13.5671,13.5835,666266.0
2016-11-03 12:10:00,16.53,16.54,16.52,16.54,317245.0,13.5835,13.5918,13.5753,13.5918,317245.0
2016-11-03 12:15:00,16.54,16.54,16.52,16.52,372945.0,13.5918,13.5918,13.5753,13.5753,372945.0
2016-11-03 12:20:00,16.53,16.53,16.48,16.5,1015570.0,13.5835,13.5835,13.5424,13.5589,1015570.0
2016-11-03 12:25:00,16.5,16.52,16.49,16.52,671262.0,13.5589,13.5753,13.5507,13.5753,671262.0
2016-11-03 12:30:00,16.52,16.52,16.5,16.51,408264.0,13.5753,13.5753,13.5589,13.5671,408264.0
2016-11-03 12:35:00,16.5,16.51,16.47,16.48,706780.0,13.5589,13.5671,13.5342,13.5424,706780.0
2016-11-03 12:40:00,16.48,16.5,16.46,16.46,570475.0,13.5424,13.5589,13.526,13.526,570475.0
2016-11-03 12:45:00,16.46,16.48,16.46,16.46,723990.0,13.526,13.5424,13.526,13.526,723990.0
2016-11-03 12:50:00,16.46,16.5,16.46,16.5,743052.0,13.526,13.5589,13.526,13.5589,743052.0
2016-11-03 12:55:00,16.5,16.51,16.48,16.48,812053.0,13.5589,13.5671,13.5424,13.5424,812053.0
2016-11-03 13:00:00,16.48,16.49,16.47,16.48,234969.0,13.5424,13.5507,13.5342,13.5424,234969.0
2016-11-03 13:05:00,16.47,16.48,16.46,16.46,369088.0,13.5342,13.5424,13.526,13.526,369088.0
2016-11-03 13:10:00,16.46,16.48,16.46,16.48,253216.0,13.526,13.5424,13.526,13.5424,253216.0
2016-11-03 13:15:00,16.48,16.48,16.46,16.48,502952.0,13.5424,13.5424,13.526,13.5424,502952.0
2016-11-03 13:20:00,16.48,16.48,16.46,16.46,393370.0,13.5424,13.5424,13.526,13.526,393370.0
2016-11-03 13:25:00,16.46,16.52,16.46,16.51,1135639.0,13.526,13.5753,13.526,13.5671,1135639.0
2016-11-03 13:30:00,16.51,16.52,16.5,16.5,393069.0,13.5671,13.5753,13.5589,13.5589,393069.0
2016-11-03 13:35:00,16.51,16.51,16.49,16.51,291169.0,13.5671,13.5671,13.5507,13.5671,291169.0
2016-11-03 13:40:00,16.51,16.54,16.5,16.53,908485.0,13.5671,13.5918,13.5589,13.5835,908485.0
2016-11-03 13:45:00,16.53,16.53,16.52,16.53,148084.0,13.5835,13.5835,13.5753,13.5835,148084.0
2016-11-03 13:50:00,16.53,16.55,16.52,16.55,639572.0,13.5835,13.6,13.5753,13.6,639572.0
2016-11-03 13:55:00,16.55,16.55,16.53,16.54,713335.0,13.6,13.6,13.5835,13.5918,713335.0
2016-11-03 14:00:00,16.54,16.57,16.53,16.57,656849.0,13.5918,13.6164,13.5835,13.6164,656849.0
2016-11-03 14:05:00,16.56,16.58,16.56,16.58,392322.0,13.6082,13.6246,13.6082,13.6246,392322.0
2016-11-03 14:10:00,16.58,16.59,16.57,16.57,727081.0,13.6246,13.6328,13.6164,13.6164,727081.0
2016-11-03 14:15:00,16.57,16.58,16.53,16.54,738289.0,13.6164,13.6246,13.5835,13.5918,738289.0
2016-11-03 14:20:00,16.53,16.54,16.53,16.53,331296.0,13.5835,13.5918,13.5835,13.5835,331296.0
2016-11-03 14:25:00,16.54,16.54,16.52,16.53,368158.0,13.5918,13.5918,13.5753,13.5835,368158.0
2016-11-03 14:30:00,16.53,16.55,16.52,16.55,242362.0,13.5835,13.6,13.5753,13.6,242362.0
2016-11-03 14:35:00,16.55,16.56,16.53,16.55,676794.0,13.6,13.6082,13.5835,13.6,676794.0
2016-11-03 14:40:00,16.55,16.55,16.53,16.54,257664.0,13.6,13.6,13.5835,13.5918,257664.0
2016-11-03 14:45:00,16.54,16.55,16.53,16.55,525709.0,13.5918,13.6,13.5835,13.6,525709.0
2016-11-03 14:50:00,16.55,16.57,16.54,16.56,453130.0,13.6,13.6164,13.5918,13.6082,453130.0
2016-11-03 14:55:00,16.57,16.58,16.56,16.57,560069.0,13.6164,13.6246,13.6082,13.6164,560069.0
2016-11-03 15:00:00,16.57,16.58,16.56,16.57,549839.0,13.6164,13.6246,13.6082,13.6164,549839.0
2016-11-03 15:05:00,16.57,16.57,16.55,16.55,428344.0,13.6164,13.6164,13.6,13.6,428344.0
2016-11-03 15:10:00,16.55,16.56,16.54,16.55,744387.0,13.6,13.6082,13.5918,13.6,744387.0
2016-11-03 15:15:00,16.55,16.56,16.51,16.51,710963.0,13.6,13.6082,13.5671,13.5671,710963.0
2016-11-03 15:20:00,16.51,16.52,16.51,16.51,392439.0,13.5671,13.5753,13.5671,13.5671,392439.0
2016-11-03 15:25:00,16.52,16.52,16.51,16.51,439833.0,13.5753,13.5753,13.5671,13.5671,439833.0
2016-11-03 15:30:00,16.52,16.52,16.46,16.46,1062366.0,13.5753,13.5753,13.526,13.526,1062366.0
2016-11-03 15:35:00,16.46,16.49,16.46,16.48,2058712.0,13.526,13.5507,13.526,13.5424,2058712.0
2016-11-03 15:40:00,16.47,16.48,16.45,16.48,1216374.0,13.5342,13.5424,13.5178,13.5424,1216374.0
2016-11-03 15:45:00,16.47,16.48,16.45,16.46,1119414.0,13.5342,13.5424,13.5178,13.526,1119414.0
2016-11-03 15:50:00,16.46,16.47,16.46,16.46,554673.0,13.526,13.5342,13.526,13.526,554673.0
2016-11-03 15:55:00,16.46,16.5,16.46,16.49,2563684.0,13.526,13.5589,13.526,13.5507,2563684.0
2016-11-04 09:30:00,16.53,16.56,16.42,16.48,3134621.0,13.5835,13.6082,13.4931,13.5424,3134621.0
2016-11-04 09:35:00,16.46,16.53,16.44,16.46,1697563.0,13.526,13.5835,13.5096,13.526,1697563.0
2016-11-04 09:40:00,16.45,16.48,16.42,16.44,1344168.0,13.5178,13.5424,13.4931,13.5096,1344168.0
2016-11-04 09:45:00,16.44,16.45,16.42,16.42,1077129.0,13.5096,13.5178,13.4931,13.4931,1077129.0
2016-11-04 09:50:00,16.43,16.44,16.38,16.41,2077656.0,13.5014,13.5096,13.4603,13.4849,2077656.0
2016-11-04 09:55:00,16.41,16.42,16.35,16.38,1185311.0,13.4849,13.4931,13.4356,13.4603,1185311.0
2016-11-04 10:00:00,16.38,16.43,16.37,16.42,1389873.0,13.4603,13.5014,13.4521,13.4931,1389873.0
2016-11-04 10:05:00,16.42,16.44,16.4,16.42,826919.0,13.4931,13.5096,13.4767,13.4931,826919.0
2016-11-04 10:10:00,16.42,16.46,16.42,16.44,831782.0,13.4931,13.526,13.4931,13.5096,831782.0
2016-11-04 10:15:00,16.44,16.46,16.42,16.44,768013.0,13.5096,13.526,13.4931,13.5096,768013.0
2016-11-04 10:20:00,16.44,16.5,16.44,16.5,916273.0,13.5096,13.5589,13.5096,13.5589,916273.0
2016-11-04 10:25:00,16.5,16.53,16.48,16.52,1388592.0,13.5589,13.5835,13.5424,13.5753,1388592.0
2016-11-04 10:30:00,16.52,16.56,16.5,16.54,1345996.0,13.5753,13.6082,13.5589,13.5918,1345996.0
2016-11-04 10:35:00,16.53,16.54,16.51,16.53,1459613.0,13.5835,13.5918,13.5671,13.5835,1459613.0
2016-11-04 10:40:00,16.54,16.56,16.53,16.55,1594920.0,13.5918,13.6082,13.5835,13.6,1594920.0
2016-11-04 10:45:00,16.55,16.58,16.54,16.57,1047438.0,13.6,13.6246,13.5918,13.6164,1047438.0
2016-11-04 10:50:00,16.57,16.6,16.56,16.59,1087333.0,13.6164,13.6411,13.6082,13.6328,1087333.0
2016-11-04 10:55:00,16.59,16.61,16.58,16.6,1429771.0,13.6328,13.6493,13.6246,13.6411,1429771.0
2016-11-04 11:00:00,16.59,16.63,16.58,16.62,1142215.0,13.6328,13.6657,13.6246,13.6575,1142215.0
2016-11-04 11:05:00,16.63,16.64,16.6,16.62,1301339.0,13.6657,13.6739,13.6411,13.6575,1301339.0
2016-11-04 11:10:00,16.62,16.65,16.6,16.64,1105438.0,13.6575,13.6821,13.6411,13.6739,1105438.0
2016-11-04 11:15:00,16.63,16.66,16.62,16.66,1018723.0,13.6657,13.6904,13.6575,13.6904,1018723.0
2016-11-04 11:20:00,16.66,16.66,16.62,16.64,1093470.0,13.6904,13.6904,13.6575,13.6739,1093470.0
2016-11-04 11:25:00,16.64,16.65,16.59,16.62,1250161.0,13.6739,13.6821,13.6328,13.6575,1250161.0
2016-11-04 11:30:00,16.63,16.65,16.61,16.64,937008.0,13.6657,13.6821,13.6493,13.6739,937008.0
2016-11-04 11:35:00,16.64,16.66,16.61,16.63,948391.0,13.6739,13.6904,13.6493,13.6657,948391.0
2016-11-04 11:40:00,16.62,16.65,16.62,16.64,1138491.0,13.6575,13.6821,13.6575,13.6739,1138491.0
2016-11-04 11:45:00,16.63,16.64,16.61,16.64,753249.0,13.6657,13.6739,13.6493,13.6739,753249.0
2016-11-04 11:50:00,16.63,16.65,16.62,16.64,801377.0,13.6657,13.6821,13.6575,13.6739,801377.0
2016-11-04 11:55:00,16.64,16.65,16.62,16.63,619625.0,13.6739,13.6821,13.6575,13.6657,619625.0
2016-11-04 12:00:00,16.63,16.65,16.63,16.64,436849.0,13.6657,13.6821,13.6657,13.6739,436849.0
2016-11-04 12:05:00,16.64,16.65,16.63,16.64,611592.0,13.6739,13.6821,13.6657,13.6739,611592.0
2016-11-04 12:10:00,16.64,16.65,16.63,16.63,1207258.0,13.6739,13.6821,13.6657,13.6657,1207258.0
2016-11-04 12:15:00,16.64,16.66,16.62,16.64,1932672.0,13.6739,13.6904,13.6575,13.6739,1932672.0
2016-11-04 12:20:00,16.64,16.67,16.64,16.66,769834.0,13.6739,13.6986,13.6739,13.6904,769834.0
2016-11-04 12:25:00,16.66,16.68,16.66,16.68,669197.0,13.6904,13.7068,13.6904,13.7068,669197.0
2016-11-04 12:30:00,16.68,16.7,16.67,16.68,1678034.0,13.7068,13.7232,13.6986,13.7068,1678034.0
2016-11-04 12:35:00,16.69,16.7,16.68,16.69,540083.0,13.715,13.7232,13.7068,13.715,540083.0
2016-11-04 12:40:00,16.69,16.69,16.67,16.68,400716.0,13.715,13.715,13.6986,13.7068,400716.0
2016-11-04 12:45:00,16.67,16.71,16.67,16.67,2098251.0,13.6986,13.7315,13.6986,13.6986,2098251.0
2016-11-04 12:50:00,16.68,16.68,16.67,16.68,1001030.0,13.7068,13.7068,13.6986,13.7068,1001030.0
2016-11-04 12:55:00,16.68,16.68,16.63,16.66,1113221.0,13.7068,13.7068,13.6657,13.6904,1113221.0
2016-11-04 13:00:00,16.66,16.67,16.66,16.66,383433.0,13.6904,13.6986,13.6904,13.6904,383433.0
2016-11-04 13:05:00,16.66,16.67,16.64,16.66,804669.0,13.6904,13.6986,13.6739,13.6904,804669.0
2016-11-04 13:10:00,16.65,16.67,16.64,16.64,817006.0,13.6821,13.6986,13.6739,13.6739,817006.0
2016-11-04 13:15:00,16.64,16.65,16.64,16.65,304555.0,13.6739,13.6821,13.6739,13.6821,304555.0
2016-11-04 13:20:00,16.64,16.65,16.62,16.64,596920.0,13.6739,13.6821,13.6575,13.6739,596920.0
2016-11-04 13:25:00,16.64,16.64,16.61,16.61,985774.0,13.6739,13.6739,13.6493,13.6493,985774.0
2016-11-04 13:30:00,16.62,16.62,16.61,16.62,352544.0,13.6575,13.6575,13.6493,13.6575,352544.0
2016-11-04 13:35:00,16.61,16.64,16.61,16.64,510939.0,13.6493,13.6739,13.6493,13.6739,510939.0
2016-11-04 13:40:00,16.63,16.64,16.62,16.63,381467.0,13.6657,13.6739,13.6575,13.6657,381467.0
2016-11-04 13:45:00,16.63,16.63,16.6,16.61,398490.0,13.6657,13.6657,13.6411,13.6493,398490.0
2016-11-04 13:50:00,16.61,16.62,16.6,16.61,357738.0,13.6493,13.6575,13.6411,13.6493,357738.0
2016-11-04 13:55:00,16.61,16.62,16.6,16.61,332470.0,13.6493,13.6575,13.6411,13.6493,332470.0
2016-11-04 14:00:00,16.61,16.63,16.6,16.61,593829.0,13.6493,13.6657,13.6411,13.6493,593829.0
2016-11-04 14:05:00,16.6,16.62,16.6,16.62,239073.0,13.6411,13.6575,13.6411,13.6575,239073.0
2016-11-04 14:10:00,16.61,16.62,16.6,16.61,380420.0,13.6493,13.6575,13.6411,13.6493,380420.0
2016-11-04 14:15:00,16.61,16.62,16.6,16.62,270598.0,13.6493,13.6575,13.6411,13.6575,270598.0
2016-11-04 14:20:00,16.62,16.62,16.6,16.61,290469.0,13.6575,13.6575,13.6411,13.6493,290469.0
2016-11-04 14:25:00,16.61,16.61,16.6,16.61,235940.0,13.6493,13.6493,13.6411,13.6493,235940.0
2016-11-04 14:30:00,16.61,16.61,16.59,16.59,508087.0,13.6493,13.6493,13.6328,13.6328,508087.0
2016-11-04 14:35:00,16.6,16.6,16.57,16.57,736522.0,13.6411,13.6411,13.6164,13.6164,736522.0
2016-11-04 14:40:00,16.57,16.59,16.57,16.57,510394.0,13.6164,13.6328,13.6164,13.6164,510394.0
2016-11-04 14:45:00,16.57,16.58,16.53,16.54,522802.0,13.6164,13.6246,13.5835,13.5918,522802.0
2016-11-04 14:50:00,16.54,16.57,16.53,16.55,624061.0,13.5918,13.6164,13.5835,13.6,624061.0
2016-11-04 14:55:00,16.55,16.57,16.54,16.56,729885.0,13.6,13.6164,13.5918,13.6082,729885.0
2016-11-04 15:00:00,16.56,16.57,16.53,16.54,363947.0,13.6082,13.6164,13.5835,13.5918,363947.0
2016-11-04 15:05:00,16.54,16.54,16.5,16.52,657552.0,13.5918,13.5918,13.5589,13.5753,657552.0
2016-11-04 15:10:00,16.52,16.54,16.51,16.54,318975.0,13.5753,13.5918,13.5671,13.5918,318975.0
2016-11-04 15:15:00,16.53,16.57,16.52,16.57,1158270.0,13.5835,13.6164,13.5753,13.6164,1158270.0
2016-11-04 15:20:00,16.57,16.58,16.56,16.57,398178.0,13.6164,13.6246,13.6082,13.6164,398178.0
2016-11-04 15:25:00,16.57,16.59,16.57,16.57,681109.0,13.6164,13.6328,13.6164,13.6164,681109.0
2016-11-04 15:30:00,16.57,16.58,16.56,16.57,758178.0,13.6164,13.6246,13.6082,13.6164,758178.0
2016-11-04 15:35:00,16.56,16.57,16.54,16.55,843965.0,13.6082,13.6164,13.5918,13.6,843965.0
2016-11-04 15:40:00,16.55,16.56,16.53,16.54,1155519.0,13.6,13.6082,13.5835,13.5918,1155519.0
2016-11-04 15:45:00,16.55,16.55,16.51,16.52,895539.0,13.6,13.6,13.5671,13.5753,895539.0
2016-11-04 15:50:00,16.52,16.53,16.5,16.53,1534485.0,13.5753,13.5835,13.5589,13.5835,1534485.0
2016-11-04 15:55:00,16.52,16.58,16.52,16.57,4545109.0,13.5753,13.6246,13.5753,13.6164,4545109.0
2016-11-07 09:30:00,16.86,16.92,16.85,16.87,4642518.0,13.8547,13.904,13.8465,13.8629,4642518.0
2016-11-07 09:35:00,16.86,16.96,16.85,16.95,3800867.0,13.8547,13.9369,13.8465,13.9287,3800867.0
2016-11-07 09:40:00,16.95,16.96,16.92,16.92,2824243.0,13.9287,13.9369,13.904,13.904,2824243.0
2016-11-07 09:45:00,16.93,16.95,16.92,16.93,2371105.0,13.9122,13.9287,13.904,13.9122,2371105.0
2016-11-07 09:50:00,16.93,16.97,16.93,16.95,2647665.0,13.9122,13.9451,13.9122,13.9287,2647665.0
2016-11-07 09:55:00,16.96,16.97,16.93,16.95,1626362.0,13.9369,13.9451,13.9122,13.9287,1626362.0
2016-11-07 10:00:00,16.94,17.0,16.94,16.98,2137665.0,13.9205,13.9698,13.9205,13.9533,2137665.0
2016-11-07 10:05:00,16.98,17.0,16.98,16.99,1187307.0,13.9533,13.9698,13.9533,13.9615,1187307.0
2016-11-07 10:10:00,17.0,17.0,16.96,16.97,2106244.0,13.9698,13.9698,13.9369,13.9451,2106244.0
2016-11-07 10:15:00,16.98,17.0,16.95,17.0,916970.0,13.9533,13.9698,13.9287,13.9698,916970.0
2016-11-07 10:20:00,16.99,17.0,16.98,16.98,813276.0,13.9615,13.9698,13.9533,13.9533,813276.0
2016-11-07 10:25:00,16.99,16.99,16.96,16.96,942049.0,13.9615,13.9615,13.9369,13.9369,942049.0
2016-11-07 10:30:00,16.96,16.98,16.96,16.97,662841.0,13.9369,13.9533,13.9369,13.9451,662841.0
2016-11-07 10:35:00,16.97,16.99,16.96,16.98,1006151.0,13.9451,13.9615,13.9369,13.9533,1006151.0
2016-11-07 10:40:00,16.98,16.99,16.97,16.98,886974.0,13.9533,13.9615,13.9451,13.9533,886974.0
2016-11-07 10:45:00,16.98,16.99,16.97,16.97,908805.0,13.9533,13.9615,13.9451,13.9451,908805.0
2016-11-07 10:50:00,16.98,16.98,16.96,16.96,1004633.0,13.9533,13.9533,13.9369,13.9369,1004633.0
2016-11-07 10:55:00,16.96,16.97,16.95,16.96,845636.0,13.9369,13.9451,13.9287,13.9369,845636.0
2016-11-07 11:00:00,16.96,16.99,16.95,16.99,1104725.0,13.9369,13.9615,13.9287,13.9615,1104725.0
2016-11-07 11:05:00,16.99,17.0,16.98,17.0,2005280.0,13.9615,13.9698,13.9533,13.9698,2005280.0
2016-11-07 11:10:00,17.0,17.01,16.98,16.99,2309147.0,13.9698,13.978,13.9533,13.9615,2309147.0
2016-11-07 11:15:00,16.98,17.0,16.97,16.99,1236859.0,13.9533,13.9698,13.9451,13.9615,1236859.0
2016-11-07 11:20:00,16.99,17.0,16.97,16.98,728358.0,13.9615,13.9698,13.9451,13.9533,728358.0
2016-11-07 11:25:00,16.98,16.99,16.97,16.98,542739.0,13.9533,13.9615,13.9451,13.9533,542739.0
2016-11-07 11:30:00,16.98,17.0,16.97,16.99,929130.0,13.9533,13.9698,13.9451,13.9615,929130.0
2016-11-07 11:35:00,16.99,17.0,16.99,16.99,489771.0,13.9615,13.9698,13.9615,13.9615,489771.0
2016-11-07 11:40:00,16.99,17.01,16.98,16.99,1665674.0,13.9615,13.978,13.9533,13.9615,1665674.0
2016-11-07 11:45:00,17.0,17.0,16.98,16.98,570074.0,13.9698,13.9698,13.9533,13.9533,570074.0
2016-11-07 11:50:00,16.99,17.03,16.98,17.03,1760899.0,13.9615,13.9944,13.9533,13.9944,1760899.0
2016-11-07 11:55:00,17.03,17.03,16.99,17.0,1735786.0,13.9944,13.9944,13.9615,13.9698,1735786.0
2016-11-07 12:00:00,17.0,17.04,17.0,17.03,958731.0,13.9698,14.0026,13.9698,13.9944,958731.0
2016-11-07 12:05:00,17.04,17.04,17.01,17.02,595062.0,14.0026,14.0026,13.978,13.9862,595062.0
2016-11-07 12:10:00,17.01,17.03,17.01,17.03,669319.0,13.978,13.9944,13.978,13.9944,669319.0
2016-11-07 12:15:00,17.02,17.03,17.01,17.01,607711.0,13.9862,13.9944,13.978,13.978,607711.0
2016-11-07 12:20:00,17.01,17.02,16.99,16.99,447566.0,13.978,13.9862,13.9615,13.9615,447566.0
2016-11-07 12:25:00,16.99,17.0,16.98,16.98,435773.0,13.9615,13.9698,13.9533,13.9533,435773.0
2016-11-07 12:30:00,16.99,17.0,16.98,16.98,373057.0,13.9615,13.9698,13.9533,13.9533,373057.0
2016-11-07 12:35:00,16.98,17.0,16.97,16.97,754592.0,13.9533,13.9698,13.9451,13.9451,754592.0
2016-11-07 12:40:00,16.97,16.98,16.95,16.95,672112.0,13.9451,13.9533,13.9287,13.9287,672112.0
2016-11-07 12:45:00,16.95,16.96,16.94,16.95,799556.0,13.9287,13.9369,13.9205,13.9287,799556.0
2016-11-07 12:50:00,16.96,16.98,16.95,16.98,549870.0,13.9369,13.9533,13.9287,13.9533,549870.0
2016-11-07 12:55:00,16.98,16.99,16.97,16.99,479127.0,13.9533,13.9615,13.9451,13.9615,479127.0
2016-11-07 13:00:00,16.99,16.99,16.98,16.99,213981.0,13.9615,13.9615,13.9533,13.9615,213981.0
2016-11-07 13:05:00,16.99,16.99,16.97,16.99,605972.0,13.9615,13.9615,13.9451,13.9615,605972.0
2016-11-07 13:10:00,16.99,16.99,16.97,16.98,483865.0,13.9615,13.9615,13.9451,13.9533,483865.0
2016-11-07 13:15:00,16.98,16.98,16.94,16.94,1366184.0,13.9533,13.9533,13.9205,13.9205,1366184.0
2016-11-07 13:20:00,16.94,16.97,16.94,16.96,625580.0,13.9205,13.9451,13.9205,13.9369,625580.0
2016-11-07 13:25:00,16.97,16.97,16.96,16.97,324508.0,13.9451,13.9451,13.9369,13.9451,324508.0
2016-11-07 13:30:00,16.97,16.98,16.96,16.98,339530.0,13.9451,13.9533,13.9369,13.9533,339530.0
2016-11-07 13:35:00,16.98,16.98,16.97,16.97,280657.0,13.9533,13.9533,13.9451,13.9451,280657.0
2016-11-07 13:40:00,16.98,16.98,16.95,16.96,547374.0,13.9533,13.9533,13.9287,13.9369,547374.0
2016-11-07 13:45:00,16.96,16.97,16.95,16.96,538396.0,13.9369,13.9451,13.9287,13.9369,538396.0
2016-11-07 13:50:00,16.96,16.98,16.96,16.98,345653.0,13.9369,13.9533,13.9369,13.9533,345653.0
2016-11-07 13:55:00,16.98,16.99,16.97,16.99,495753.0,13.9533,13.9615,13.9451,13.9615,495753.0
2016-11-07 14:00:00,16.99,16.99,16.96,16.97,614388.0,13.9615,13.9615,13.9369,13.9451,614388.0
2016-11-07 14:05:00,16.98,16.98,16.95,16.97,705481.0,13.9533,13.9533,13.9287,13.9451,705481.0
2016-11-07 14:10:00,16.98,16.98,16.95,16.96,689837.0,13.9533,13.9533,13.9287,13.9369,689837.0
2016-11-07 14:15:00,16.95,16.96,16.95,16.96,686168.0,13.9287,13.9369,13.9287,13.9369,686168.0
2016-11-07 14:20:00,16.95,16.96,16.95,16.96,196179.0,13.9287,13.9369,13.9287,13.9369,196179.0
2016-11-07 14:25:00,16.96,16.97,16.95,16.96,467438.0,13.9369,13.9451,13.9287,13.9369,467438.0
2016-11-07 14:30:00,16.96,16.98,16.96,16.97,390248.0,13.9369,13.9533,13.9369,13.9451,390248.0
2016-11-07 14:35:00,16.97,16.98,16.95,16.96,516718.0,13.9451,13.9533,13.9287,13.9369,516718.0
2016-11-07 14:40:00,16.96,16.97,16.94,16.95,806910.0,13.9369,13.9451,13.9205,13.9287,806910.0
2016-11-07 14:45:00,16.94,16.95,16.93,16.94,346308.0,13.9205,13.9287,13.9122,13.9205,346308.0
2016-11-07 14:50:00,16.93,16.94,16.93,16.94,396298.0,13.9122,13.9205,13.9122,13.9205,396298.0
2016-11-07 14:55:00,16.94,16.95,16.93,16.95,633392.0,13.9205,13.9287,13.9122,13.9287,633392.0
2016-11-07 15:00:00,16.95,16.96,16.93,16.96,906984.0,13.9287,13.9369,13.9122,13.9369,906984.0
2016-11-07 15:05:00,16.96,16.96,16.95,16.95,556718.0,13.9369,13.9369,13.9287,13.9287,556718.0
2016-11-07 15:10:00,16.95,16.97,16.95,16.96,501971.0,13.9287,13.9451,13.9287,13.9369,501971.0
2016-11-07 15:15:00,16.96,16.98,16.96,16.97,962185.0,13.9369,13.9533,13.9369,13.9451,962185.0
2016-11-07 15:20:00,16.98,16.98,16.96,16.97,522742.0,13.9533,13.9533,13.9369,13.9451,522742.0
2016-11-07 15:25:00,16.96,16.98,16.96,16.98,647937.0,13.9369,13.9533,13.9369,13.9533,647937.0
2016-11-07 15:30:00,16.98,16.98,16.96,16.96,809573.0,13.9533,13.9533,13.9369,13.9369,809573.0
2016-11-07 15:35:00,16.96,16.98,16.96,16.98,868801.0,13.9369,13.9533,13.9369,13.9533,868801.0
2016-11-07 15:40:00,16.98,16.99,16.97,16.97,1380597.0,13.9533,13.9615,13.9451,13.9451,1380597.0
2016-11-07 15:45:00,16.98,17.0,16.97,17.0,1987180.0,13.9533,13.9698,13.9451,13.9698,1987180.0
2016-11-07 15:50:00,17.0,17.0,16.99,17.0,2023536.0,13.9698,13.9698,13.9615,13.9698,2023536.0
2016-11-07 15:55:00,17.0,17.01,16.99,17.01,4786414.0,13.9698,13.978,13.9615,13.978,4786414.0
2016-11-08 09:30:00,16.82,16.88,16.75,16.76,5042639.0,13.8218,13.8711,13.7643,13.7725,5042639.0
2016-11-08 09:35:00,16.76,16.82,16.74,16.8,2071229.0,13.7725,13.8218,13.7561,13.8054,2071229.0
2016-11-08 09:40:00,16.8,16.8,16.74,16.75,2321570.0,13.8054,13.8054,13.7561,13.7643,2321570.0
2016-11-08 09:45:00,16.75,16.77,16.73,16.75,1582352.0,13.7643,13.7808,13.7479,13.7643,1582352.0
2016-11-08 09:50:00,16.75,16.77,16.71,16.77,1574870.0,13.7643,13.7808,13.7315,13.7808,1574870.0
2016-11-08 09:55:00,16.76,16.8,16.76,16.8,1344474.0,13.7725,13.8054,13.7725,13.8054,1344474.0
2016-11-08 10:00:00,16.8,16.82,16.77,16.78,1396730.0,13.8054,13.8218,13.7808,13.789,1396730.0
2016-11-08 10:05:00,16.79,16.79,16.75,16.76,1199407.0,13.7972,13.7972,13.7643,13.7725,1199407.0
2016-11-08 10:10:00,16.76,16.8,16.76,16.79,1243368.0,13.7725,13.8054,13.7725,13.7972,1243368.0
2016-11-08 10:15:00,16.78,16.82,16.78,16.82,1501386.0,13.789,13.8218,13.789,13.8218,1501386.0
2016-11-08 10:20:00,16.82,16.83,16.81,16.82,432845.0,13.8218,13.8301,13.8136,13.8218,432845.0
2016-11-08 10:25:00,16.83,16.85,16.82,16.85,1244127.0,13.8301,13.8465,13.8218,13.8465,1244127.0
2016-11-08 10:30:00,16.85,16.89,16.84,16.88,1932813.0,13.8465,13.8794,13.8383,13.8711,1932813.0
2016-11-08 10:35:00,16.88,16.91,16.87,16.91,1069910.0,13.8711,13.8958,13.8629,13.8958,1069910.0
2016-11-08 10:40:00,16.91,16.92,16.88,16.89,1180920.0,13.8958,13.904,13.8711,13.8794,1180920.0
2016-11-08 10:45:00,16.9,16.96,16.89,16.96,1863196.0,13.8876,13.9369,13.8794,13.9369,1863196.0
2016-11-08 10:50:00,16.96,16.98,16.94,16.94,938027.0,13.9369,13.9533,13.9205,13.9205,938027.0
2016-11-08 10:55:00,16.95,16.98,16.94,16.98,1192834.0,13.9287,13.9533,13.9205,13.9533,1192834.0
2016-11-08 11:00:00,16.98,16.99,16.97,16.98,814331.0,13.9533,13.9615,13.9451,13.9533,814331.0
2016-11-08 11:05:00,16.98,17.04,16.98,17.04,2017821.0,13.9533,14.0026,13.9533,14.0026,2017821.0
2016-11-08 11:10:00,17.04,17.07,17.02,17.06,1528365.0,14.0026,14.0273,13.9862,14.0191,1528365.0
2016-11-08 11:15:00,17.07,17.07,17.03,17.05,1375027.0,14.0273,14.0273,13.9944,14.0108,1375027.0
2016-11-08 11:20:00,17.05,17.07,17.04,17.05,1523019.0,14.0108,14.0273,14.0026,14.0108,1523019.0
2016-11-08 11:25:00,17.05,17.05,17.02,17.04,1175675.0,14.0108,14.0108,13.9862,14.0026,1175675.0
2016-11-08 11:30:00,17.04,17.07,17.03,17.07,878332.0,14.0026,14.0273,13.9944,14.0273,878332.0
2016-11-08 11:35:00,17.06,17.1,17.05,17.1,2645441.0,14.0191,14.0519,14.0108,14.0519,2645441.0
2016-11-08 11:40:00,17.09,17.1,17.08,17.1,1194768.0,14.0437,14.0519,14.0355,14.0519,1194768.0
2016-11-08 11:45:00,17.09,17.1,17.08,17.1,814289.0,14.0437,14.0519,14.0355,14.0519,814289.0
2016-11-08 11:50:00,17.1,17.1,17.09,17.1,334461.0,14.0519,14.0519,14.0437,14.0519,334461.0
2016-11-08 11:55:00,17.09,17.1,17.08,17.1,635473.0,14.0437,14.0519,14.0355,14.0519,635473.0
2016-11-08 12:00:00,17.1,17.1,17.09,17.09,476249.0,14.0519,14.0519,14.0437,14.0437,476249.0
2016-11-08 12:05:00,17.1,17.1,17.09,17.1,363935.0,14.0519,14.0519,14.0437,14.0519,363935.0
2016-11-08 12:10:00,17.1,17.1,17.09,17.09,560774.0,14.0519,14.0519,14.0437,14.0437,560774.0
2016-11-08 12:15:00,17.09,17.1,17.07,17.09,907414.0,14.0437,14.0519,14.0273,14.0437,907414.0
2016-11-08 12:20:00,17.08,17.11,17.07,17.1,1731219.0,14.0355,14.0602,14.0273,14.0519,1731219.0
2016-11-08 12:25:00,17.1,17.1,17.06,17.07,779056.0,14.0519,14.0519,14.0191,14.0273,779056.0
2016-11-08 12:30:00,17.07,17.08,17.05,17.07,1123234.0,14.0273,14.0355,14.0108,14.0273,1123234.0
2016-11-08 12:35:00,17.06,17.08,17.06,17.08,539301.0,14.0191,14.0355,14.0191,14.0355,539301.0
2016-11-08 12:40:00,17.07,17.08,17.06,17.07,1218164.0,14.0273,14.0355,14.0191,14.0273,1218164.0
2016-11-08 12:45:00,17.07,17.08,17.03,17.05,2250403.0,14.0273,14.0355,13.9944,14.0108,2250403.0
2016-11-08 12:50:00,17.05,17.06,17.03,17.04,1570710.0,14.0108,14.0191,13.9944,14.0026,1570710.0
2016-11-08 12:55:00,17.04,17.06,17.03,17.04,1326449.0,14.0026,14.0191,13.9944,14.0026,1326449.0
2016-11-08 13:00:00,17.04,17.06,17.03,17.06,582815.0,14.0026,14.0191,13.9944,14.0191,582815.0
2016-11-08 13:05:00,17.05,17.06,17.02,17.04,991001.0,14.0108,14.0191,13.9862,14.0026,991001.0
2016-11-08 13:10:00,17.04,17.06,17.03,17.04,853997.0,14.0026,14.0191,13.9944,14.0026,853997.0
2016-11-08 13:15:00,17.04,17.05,16.99,17.0,1427234.0,14.0026,14.0108,13.9615,13.9698,1427234.0
2016-11-08 13:20:00,16.99,17.0,16.98,17.0,592291.0,13.9615,13.9698,13.9533,13.9698,592291.0
2016-11-08 13:25:00,17.0,17.01,16.99,16.99,586111.0,13.9698,13.978,13.9615,13.9615,586111.0
2016-11-08 13:30:00,16.99,17.03,16.98,17.02,633046.0,13.9615,13.9944,13.9533,13.9862,633046.0
2016-11-08 13:35:00,17.02,17.04,17.01,17.01,950804.0,13.9862,14.0026,13.978,13.978,950804.0
2016-11-08 13:40:00,17.02,17.02,16.99,16.99,586888.0,13.9862,13.9862,13.9615,13.9615,586888.0
2016-11-08 13:45:00,16.99,17.02,16.99,17.02,470907.0,13.9615,13.9862,13.9615,13.9862,470907.0
2016-11-08 13:50:00,17.02,17.03,17.01,17.02,311279.0,13.9862,13.9944,13.978,13.9862,311279.0
2016-11-08 13:55:00,17.02,17.02,17.0,17.0,345551.0,13.9862,13.9862,13.9698,13.9698,345551.0
2016-11-08 14:00:00,17.01,17.02,17.0,17.01,615247.0,13.978,13.9862,13.9698,13.978,615247.0
2016-11-08 14:05:00,17.01,17.02,17.0,17.02,275738.0,13.978,13.9862,13.9698,13.9862,275738.0
2016-11-08 14:10:00,17.01,17.02,16.98,17.0,2264907.0,13.978,13.9862,13.9533,13.9698,2264907.0
2016-11-08 14:15:00,17.0,17.0,16.97,16.98,859365.0,13.9698,13.9698,13.9451,13.9533,859365.0
2016-11-08 14:20:00,16.98,17.0,16.97,16.99,515330.0,13.9533,13.9698,13.9451,13.9615,515330.0
2016-11-08 14:25:00,17.0,17.0,16.98,16.99,533596.0,13.9698,13.9698,13.9533,13.9615,533596.0
2016-11-08 14:30:00,16.98,16.99,16.98,16.98,216908.0,13.9533,13.9615,13.9533,13.9533,216908.0
2016-11-08 14:35:00,16.98,16.99,16.96,16.96,785031.0,13.9533,13.9615,13.9369,13.9369,785031.0
2016-11-08 14:40:00,16.96,16.98,16.95,16.95,917832.0,13.9369,13.9533,13.9287,13.9287,917832.0
2016-11-08 14:45:00,16.95,16.96,16.93,16.95,780042.0,13.9287,13.9369,13.9122,13.9287,780042.0
2016-11-08 14:50:00,16.95,16.96,16.94,16.95,729951.0,13.9287,13.9369,13.9205,13.9287,729951.0
2016-11-08 14:55:00,16.96,16.96,16.93,16.95,802036.0,13.9369,13.9369,13.9122,13.9287,802036.0
2016-11-08 15:00:00,16.95,16.96,16.94,16.94,471534.0,13.9287,13.9369,13.9205,13.9205,471534.0
2016-11-08 15:05:00,16.95,16.99,16.94,16.98,1218810.0,13.9287,13.9615,13.9205,13.9533,1218810.0
2016-11-08 15:10:00,16.98,17.0,16.97,16.99,759867.0,13.9533,13.9698,13.9451,13.9615,759867.0
2016-11-08 15:15:00,16.99,17.0,16.97,16.98,852988.0,13.9615,13.9698,13.9451,13.9533,852988.0
2016-11-08 15:20:00,16.98,17.0,16.98,17.0,527807.0,13.9533,13.9698,13.9533,13.9698,527807.0
2016-11-08 15:25:00,17.0,17.02,16.99,17.01,1368944.0,13.9698,13.9862,13.9615,13.978,1368944.0
2016-11-08 15:30:00,17.01,17.04,17.0,17.02,1152807.0,13.978,14.0026,13.9698,13.9862,1152807.0
2016-11-08 15:35:00,17.02,17.03,17.01,17.03,932890.0,13.9862,13.9944,13.978,13.9944,932890.0
2016-11-08 15:40:00,17.03,17.03,17.01,17.02,835551.0,13.9944,13.9944,13.978,13.9862,835551.0
2016-11-08 15:45:00,17.02,17.03,17.01,17.02,1344195.0,13.9862,13.9944,13.978,13.9862,1344195.0
2016-11-08 15:50:00,17.02,17.03,16.99,17.0,2244214.0,13.9862,13.9944,13.9615,13.9698,2244214.0
2016-11-08 15:55:00,17.0,17.01,16.98,17.0,4040013.0,13.9698,13.978,13.9533,13.9698,4040013.0
2016-11-09 09:30:00,17.66,17.99,17.53,17.91,25496760.0,14.5121,14.7833,14.4053,14.7176,25496760.0
2016-11-09 09:35:00,17.91,18.0,17.82,17.94,17823247.0,14.7176,14.7915,14.6436,14.7422,17823247.0
2016-11-09 09:40:00,17.93,17.94,17.69,17.77,13222044.0,14.734,14.7422,14.5368,14.6025,13222044.0
2016-11-09 09:45:00,17.77,17.84,17.72,17.82,8345342.0,14.6025,14.66,14.5614,14.6436,8345342.0
2016-11-09 09:50:00,17.82,17.92,17.8,17.9,10544277.0,14.6436,14.7258,14.6272,14.7093,10544277.0
2016-11-09 09:55:00,17.89,17.95,17.84,17.95,6873171.0,14.7011,14.7504,14.66,14.7504,6873171.0
2016-11-09 10:00:00,17.95,17.96,17.73,17.73,7107076.0,14.7504,14.7586,14.5696,14.5696,7107076.0
2016-11-09 10:05:00,17.73,17.75,17.61,17.63,4954381.0,14.5696,14.5861,14.471,14.4875,4954381.0
2016-11-09 10:10:00,17.63,17.67,17.55,17.64,4420381.0,14.4875,14.5203,14.4217,14.4957,4420381.0
2016-11-09 10:15:00,17.64,17.66,17.52,17.54,4289025.0,14.4957,14.5121,14.3971,14.4135,4289025.0
2016-11-09 10:20:00,17.55,17.58,17.51,17.54,3591494.0,14.4217,14.4464,14.3889,14.4135,3591494.0
2016-11-09 10:25:00,17.54,17.6,17.5,17.51,3930878.0,14.4135,14.4628,14.3806,14.3889,3930878.0
2016-11-09 10:30:00,17.52,17.53,17.44,17.48,4408181.0,14.3971,14.4053,14.3313,14.3642,4408181.0
2016-11-09 10:35:00,17.48,17.48,17.4,17.41,3361897.0,14.3642,14.3642,14.2985,14.3067,3361897.0
2016-11-09 10:40:00,17.4,17.49,17.4,17.48,2734504.0,14.2985,14.3724,14.2985,14.3642,2734504.0
2016-11-09 10:45:00,17.48,17.54,17.46,17.5,3643945.0,14.3642,14.4135,14.3478,14.3806,3643945.0
2016-11-09 10:50:00,17.5,17.53,17.47,17.5,2039570.0,14.3806,14.4053,14.356,14.3806,2039570.0
2016-11-09 10:55:00,17.5,17.59,17.49,17.59,5370646.0,14.3806,14.4546,14.3724,14.4546,5370646.0
2016-11-09 11:00:00,17.58,17.62,17.57,17.59,2543836.0,14.4464,14.4792,14.4382,14.4546,2543836.0
2016-11-09 11:05:00,17.59,17.71,17.58,17.69,4300810.0,14.4546,14.5532,14.4464,14.5368,4300810.0
2016-11-09 11:10:00,17.69,17.71,17.66,17.7,2527949.0,14.5368,14.5532,14.5121,14.545,2527949.0
2016-11-09 11:15:00,17.7,17.73,17.65,17.66,2744213.0,14.545,14.5696,14.5039,14.5121,2744213.0
2016-11-09 11:20:00,17.66,17.72,17.64,17.69,2275707.0,14.5121,14.5614,14.4957,14.5368,2275707.0
2016-11-09 11:25:00,17.69,17.74,17.68,17.71,2525940.0,14.5368,14.5779,14.5286,14.5532,2525940.0
2016-11-09 11:30:00,17.71,17.75,17.69,17.74,2643503.0,14.5532,14.5861,14.5368,14.5779,2643503.0
2016-11-09 11:35:00,17.73,17.77,17.72,17.77,2535082.0,14.5696,14.6025,14.5614,14.6025,2535082.0
2016-11-09 11:40:00,17.77,17.77,17.7,17.74,2045406.0,14.6025,14.6025,14.545,14.5779,2045406.0
2016-11-09 11:45:00,17.75,17.79,17.73,17.76,2109562.0,14.5861,14.6189,14.5696,14.5943,2109562.0
2016-11-09 11:50:00,17.77,17.82,17.75,17.82,3655192.0,14.6025,14.6436,14.5861,14.6436,3655192.0
2016-11-09 11:55:00,17.82,17.87,17.78,17.8,3722966.0,14.6436,14.6847,14.6107,14.6272,3722966.0
2016-11-09 12:00:00,17.8,17.84,17.78,17.79,1978451.0,14.6272,14.66,14.6107,14.6189,1978451.0
2016-11-09 12:05:00,17.79,17.79,17.75,17.77,2125766.0,14.6189,14.6189,14.5861,14.6025,2125766.0
2016-11-09 12:10:00,17.78,17.81,17.73,17.79,1843628.0,14.6107,14.6354,14.5696,14.6189,1843628.0
2016-11-09 12:15:00,17.78,17.84,17.78,17.8,2032560.0,14.6107,14.66,14.6107,14.6272,2032560.0
2016-11-09 12:20:00,17.81,17.85,17.8,17.81,1866196.0,14.6354,14.6682,14.6272,14.6354,1866196.0
2016-11-09 12:25:00,17.8,17.83,17.78,17.8,2029456.0,14.6272,14.6518,14.6107,14.6272,2029456.0
2016-11-09 12:30:00,17.79,17.8,17.75,17.77,2429411.0,14.6189,14.6272,14.5861,14.6025,2429411.0
2016-11-09 12:35:00,17.77,17.78,17.73,17.75,1976524.0,14.6025,14.6107,14.5696,14.5861,1976524.0
2016-11-09 12:40:00,17.75,17.79,17.74,17.78,1390107.0,14.5861,14.6189,14.5779,14.6107,1390107.0
2016-11-09 12:45:00,17.78,17.8,17.76,17.79,1180809.0,14.6107,14.6272,14.5943,14.6189,1180809.0
2016-11-09 12:50:00,17.79,17.82,17.78,17.82,1790447.0,14.6189,14.6436,14.6107,14.6436,1790447.0
2016-11-09 12:55:00,17.82,17.84,17.8,17.82,1816406.0,14.6436,14.66,14.6272,14.6436,1816406.0
2016-11-09 13:00:00,17.82,17.85,17.79,17.85,2469531.0,14.6436,14.6682,14.6189,14.6682,2469531.0
2016-11-09 13:05:00,17.85,17.91,17.84,17.91,4136605.0,14.6682,14.7176,14.66,14.7176,4136605.0
2016-11-09 13:10:00,17.9,17.95,17.9,17.91,1809361.0,14.7093,14.7504,14.7093,14.7176,1809361.0
2016-11-09 13:15:00,17.91,17.95,17.88,17.94,2821899.0,14.7176,14.7504,14.6929,14.7422,2821899.0
2016-11-09 13:20:00,17.94,17.95,17.91,17.93,3168670.0,14.7422,14.7504,14.7176,14.734,3168670.0
2016-11-09 13:25:00,17.93,17.95,17.88,17.89,2298224.0,14.734,14.7504,14.6929,14.7011,2298224.0
2016-11-09 13:30:00,17.88,17.91,17.86,17.89,2664296.0,14.6929,14.7176,14.6765,14.7011,2664296.0
2016-11-09 13:35:00,17.89,17.91,17.86,17.89,2461218.0,14.7011,14.7176,14.6765,14.7011,2461218.0
2016-11-09 13:40:00,17.89,17.93,17.87,17.92,1682381.0,14.7011,14.734,14.6847,14.7258,1682381.0
2016-11-09 13:45:00,17.92,17.95,17.9,17.95,2783368.0,14.7258,14.7504,14.7093,14.7504,2783368.0
2016-11-09 13:50:00,17.95,17.98,17.94,17.97,2141750.0,14.7504,14.7751,14.7422,14.7669,2141750.0
2016-11-09 13:55:00,17.97,17.99,17.96,17.98,3258823.0,14.7669,14.7833,14.7586,14.7751,3258823.0
2016-11-09 14:00:00,17.98,17.99,17.96,17.97,2051539.0,14.7751,14.7833,14.7586,14.7669,2051539.0
2016-11-09 14:05:00,17.98,17.98,17.94,17.94,2359894.0,14.7751,14.7751,14.7422,14.7422,2359894.0
2016-11-09 14:10:00,17.95,17.96,17.9,17.95,2364555.0,14.7504,14.7586,14.7093,14.7504,2364555.0
2016-11-09 14:15:00,17.95,17.96,17.92,17.95,1814959.0,14.7504,14.7586,14.7258,14.7504,1814959.0
2016-11-09 14:20:00,17.95,17.96,17.9,17.94,1520302.0,14.7504,14.7586,14.7093,14.7422,1520302.0
2016-11-09 14:25:00,17.94,17.94,17.9,17.91,2576094.0,14.7422,14.7422,14.7093,14.7176,2576094.0
2016-11-09 14:30:00,17.92,17.92,17.86,17.89,2620531.0,14.7258,14.7258,14.6765,14.7011,2620531.0
2016-11-09 14:35:00,17.89,17.95,17.88,17.94,2424811.0,14.7011,14.7504,14.6929,14.7422,2424811.0
2016-11-09 14:40:00,17.94,17.97,17.93,17.97,2372184.0,14.7422,14.7669,14.734,14.7669,2372184.0
2016-11-09 14:45:00,17.97,17.98,17.95,17.98,2565068.0,14.7669,14.7751,14.7504,14.7751,2565068.0
2016-11-09 14:50:00,17.98,17.98,17.96,17.98,1490035.0,14.7751,14.7751,14.7586,14.7751,1490035.0
2016-11-09 14:55:00,17.98,17.99,17.96,17.97,3338561.0,14.7751,14.7833,14.7586,14.7669,3338561.0
2016-11-09 15:00:00,17.97,17.98,17.95,17.98,1329922.0,14.7669,14.7751,14.7504,14.7751,1329922.0
2016-11-09 15:05:00,17.98,17.98,17.95,17.96,1601446.0,14.7751,14.7751,14.7504,14.7586,1601446.0
2016-11-09 15:10:00,17.96,17.99,17.94,17.99,2148287.0,14.7586,14.7833,14.7422,14.7833,2148287.0
2016-11-09 15:15:00,17.98,18.0,17.97,18.0,3464589.0,14.7751,14.7915,14.7669,14.7915,3464589.0
2016-11-09 15:20:00,18.0,18.05,17.98,18.03,9158398.0,14.7915,14.8326,14.7751,14.8162,9158398.0
2016-11-09 15:25:00,18.04,18.04,18.01,18.02,2036365.0,14.8244,14.8244,14.7997,14.8079,2036365.0
2016-11-09 15:30:00,18.02,18.03,17.97,18.0,3955849.0,14.8079,14.8162,14.7669,14.7915,3955849.0
2016-11-09 15:35:00,18.0,18.01,17.94,17.95,3622556.0,14.7915,14.7997,14.7422,14.7504,3622556.0
2016-11-09 15:40:00,17.96,17.97,17.94,17.96,2310274.0,14.7586,14.7669,14.7422,14.7586,2310274.0
2016-11-09 15:45:00,17.96,17.97,17.9,17.92,4478607.0,14.7586,14.7669,14.7093,14.7258,4478607.0
2016-11-09 15:50:00,17.93,17.98,17.92,17.97,4029097.0,14.734,14.7751,14.7258,14.7669,4029097.0
2016-11-09 15:55:00,17.96,17.99,17.95,17.97,6990830.0,14.7586,14.7833,14.7504,14.7669,6990830.0
2016-11-10 09:30:00,18.29,18.64,18.25,18.63,23138027.0,15.0298,15.3174,14.9969,15.3092,23138027.0
2016-11-10 09:35:00,18.63,18.79,18.62,18.79,11514690.0,15.3092,15.4407,15.301,15.4407,11514690.0
2016-11-10 09:40:00,18.79,18.86,18.71,18.85,10795580.0,15.4407,15.4982,15.375,15.49,10795580.0
2016-11-10 09:45:00,18.86,18.97,18.85,18.91,10685712.0,15.4982,15.5886,15.49,15.5393,10685712.0
2016-11-10 09:50:00,18.91,18.98,18.86,18.96,8006379.0,15.5393,15.5968,15.4982,15.5804,8006379.0
2016-11-10 09:55:00,18.96,18.98,18.81,18.87,7673146.0,15.5804,15.5968,15.4571,15.5064,7673146.0
2016-11-10 10:00:00,18.87,18.94,18.76,18.77,7239570.0,15.5064,15.564,15.416,15.4243,7239570.0
2016-11-10 10:05:00,18.77,18.87,18.76,18.8,5720869.0,15.4243,15.5064,15.416,15.4489,5720869.0
2016-11-10 10:10:00,18.8,18.8,18.68,18.7,6766230.0,15.4489,15.4489,15.3503,15.3667,6766230.0
2016-11-10 10:15:00,18.7,18.75,18.66,18.7,6924020.0,15.3667,15.4078,15.3339,15.3667,6924020.0
2016-11-10 10:20:00,18.71,18.82,18.7,18.78,6662938.0,15.375,15.4653,15.3667,15.4325,6662938.0
2016-11-10 10:25:00,18.78,18.8,18.65,18.67,5589389.0,15.4325,15.4489,15.3256,15.3421,5589389.0
2016-11-10 10:30:00,18.67,18.71,18.63,18.64,4769305.0,15.3421,15.375,15.3092,15.3174,4769305.0
2016-11-10 10:35:00,18.64,18.67,18.52,18.55,6603098.0,15.3174,15.3421,15.2188,15.2435,6603098.0
2016-11-10 10:40:00,18.55,18.69,18.54,18.64,5176988.0,15.2435,15.3585,15.2353,15.3174,5176988.0
2016-11-10 10:45:00,18.64,18.7,18.6,18.62,4102629.0,15.3174,15.3667,15.2846,15.301,4102629.0
2016-11-10 10:50:00,18.62,18.67,18.59,18.59,4295924.0,15.301,15.3421,15.2763,15.2763,4295924.0
2016-11-10 10:55:00,18.59,18.63,18.52,18.53,3708247.0,15.2763,15.3092,15.2188,15.227,3708247.0
2016-11-10 11:00:00,18.53,18.62,18.51,18.53,3256323.0,15.227,15.301,15.2106,15.227,3256323.0
2016-11-10 11:05:00,18.54,18.57,18.44,18.49,5228810.0,15.2353,15.2599,15.1531,15.1942,5228810.0
2016-11-10 11:10:00,18.48,18.49,18.37,18.46,4094510.0,15.186,15.1942,15.0956,15.1695,4094510.0
2016-11-10 11:15:00,18.46,18.54,18.45,18.52,3599233.0,15.1695,15.2353,15.1613,15.2188,3599233.0
2016-11-10 11:20:00,18.52,18.52,18.44,18.49,2326413.0,15.2188,15.2188,15.1531,15.1942,2326413.0
2016-11-10 11:25:00,18.49,18.51,18.36,18.38,2632285.0,15.1942,15.2106,15.0873,15.1038,2632285.0
2016-11-10 11:30:00,18.38,18.43,18.36,18.39,1870335.0,15.1038,15.1449,15.0873,15.112,1870335.0
2016-11-10 11:35:00,18.39,18.42,18.36,18.39,1601306.0,15.112,15.1366,15.0873,15.112,1601306.0
2016-11-10 11:40:00,18.38,18.47,18.35,18.46,3564914.0,15.1038,15.1777,15.0791,15.1695,3564914.0
2016-11-10 11:45:00,18.46,18.57,18.46,18.48,4795213.0,15.1695,15.2599,15.1695,15.186,4795213.0
2016-11-10 11:50:00,18.49,18.54,18.43,18.51,2362215.0,15.1942,15.2353,15.1449,15.2106,2362215.0
2016-11-10 11:55:00,18.51,18.56,18.49,18.55,3094737.0,15.2106,15.2517,15.1942,15.2435,3094737.0
2016-11-10 12:00:00,18.55,18.62,18.54,18.6,3499662.0,15.2435,15.301,15.2353,15.2846,3499662.0
2016-11-10 12:05:00,18.6,18.67,18.59,18.63,3271294.0,15.2846,15.3421,15.2763,15.3092,3271294.0
2016-11-10 12:10:00,18.64,18.72,18.63,18.72,2100847.0,15.3174,15.3832,15.3092,15.3832,2100847.0
2016-11-10 12:15:00,18.72,18.75,18.68,18.75,2385959.0,15.3832,15.4078,15.3503,15.4078,2385959.0
2016-11-10 12:20:00,18.74,18.77,18.71,18.73,2139483.0,15.3996,15.4243,15.375,15.3914,2139483.0
2016-11-10 12:25:00,18.74,18.75,18.7,18.73,1370958.0,15.3996,15.4078,15.3667,15.3914,1370958.0
2016-11-10 12:30:00,18.73,18.75,18.71,18.72,2031223.0,15.3914,15.4078,15.375,15.3832,2031223.0
2016-11-10 12:35:00,18.72,18.74,18.67,18.68,1510717.0,15.3832,15.3996,15.3421,15.3503,1510717.0
2016-11-10 12:40:00,18.68,18.7,18.62,18.66,1650966.0,15.3503,15.3667,15.301,15.3339,1650966.0
2016-11-10 12:45:00,18.67,18.71,18.66,18.71,1171383.0,15.3421,15.375,15.3339,15.375,1171383.0
2016-11-10 12:50:00,18.71,18.75,18.68,18.73,1333820.0,15.375,15.4078,15.3503,15.3914,1333820.0
2016-11-10 12:55:00,18.73,18.74,18.67,18.72,1493974.0,15.3914,15.3996,15.3421,15.3832,1493974.0
2016-11-10 13:00:00,18.72,18.73,18.67,18.69,1390400.0,15.3832,15.3914,15.3421,15.3585,1390400.0
2016-11-10 13:05:00,18.7,18.74,18.69,18.73,998366.0,15.3667,15.3996,15.3585,15.3914,998366.0
2016-11-10 13:10:00,18.73,18.78,18.72,18.73,2825151.0,15.3914,15.4325,15.3832,15.3914,2825151.0
2016-11-10 13:15:00,18.73,18.76,18.7,18.73,2151665.0,15.3914,15.416,15.3667,15.3914,2151665.0
2016-11-10 13:20:00,18.73,18.77,18.69,18.71,1482983.0,15.3914,15.4243,15.3585,15.375,1482983.0
2016-11-10 13:25:00,18.71,18.77,18.69,18.77,1487241.0,15.375,15.4243,15.3585,15.4243,1487241.0
2016-11-10 13:30:00,18.77,18.8,18.76,18.79,1453128.0,15.4243,15.4489,15.416,15.4407,1453128.0
2016-11-10 13:35:00,18.79,18.84,18.77,18.84,2067134.0,15.4407,15.4818,15.4243,15.4818,2067134.0
2016-11-10 13:40:00,18.83,18.88,18.82,18.88,1630222.0,15.4736,15.5147,15.4653,15.5147,1630222.0
2016-11-10 13:45:00,18.88,18.9,18.84,18.89,2050866.0,15.5147,15.5311,15.4818,15.5229,2050866.0
2016-11-10 13:50:00,18.89,18.9,18.88,18.9,1842432.0,15.5229,15.5311,15.5147,15.5311,1842432.0
2016-11-10 13:55:00,18.89,18.9,18.86,18.89,2685692.0,15.5229,15.5311,15.4982,15.5229,2685692.0
2016-11-10 14:00:00,18.9,18.91,18.88,18.91,2261906.0,15.5311,15.5393,15.5147,15.5393,2261906.0
2016-11-10 14:05:00,18.91,18.94,18.9,18.93,2493246.0,15.5393,15.564,15.5311,15.5557,2493246.0
2016-11-10 14:10:00,18.93,18.95,18.92,18.94,3058154.0,15.5557,15.5722,15.5475,15.564,3058154.0
2016-11-10 14:15:00,18.95,18.98,18.92,18.98,3785439.0,15.5722,15.5968,15.5475,15.5968,3785439.0
2016-11-10 14:20:00,18.98,18.99,18.96,18.98,2977481.0,15.5968,15.605,15.5804,15.5968,2977481.0
2016-11-10 14:25:00,18.98,18.98,18.96,18.98,2027816.0,15.5968,15.5968,15.5804,15.5968,2027816.0
2016-11-10 14:30:00,18.97,18.98,18.88,18.91,3171334.0,15.5886,15.5968,15.5147,15.5393,3171334.0
2016-11-10 14:35:00,18.9,18.94,18.88,18.94,2023976.0,15.5311,15.564,15.5147,15.564,2023976.0
2016-11-10 14:40:00,18.94,18.96,18.92,18.94,2000841.0,15.564,15.5804,15.5475,15.564,2000841.0
2016-11-10 14:45:00,18.94,18.98,18.92,18.94,2305851.0,15.564,15.5968,15.5475,15.564,2305851.0
2016-11-10 14:50:00,18.93,18.94,18.87,18.92,3037386.0,15.5557,15.564,15.5064,15.5475,3037386.0
2016-11-10 14:55:00,18.92,18.92,18.86,18.91,2477869.0,15.5475,15.5475,15.4982,15.5393,2477869.0
2016-11-10 15:00:00,18.91,18.94,18.89,18.94,2467907.0,15.5393,15.564,15.5229,15.564,2467907.0
2016-11-10 15:05:00,18.94,18.94,18.89,18.91,1652330.0,15.564,15.564,15.5229,15.5393,1652330.0
2016-11-10 15:10:00,18.91,18.92,18.86,18.86,1681001.0,15.5393,15.5475,15.4982,15.4982,1681001.0
2016-11-10 15:15:00,18.87,18.87,18.74,18.75,4480950.0,15.5064,15.5064,15.3996,15.4078,4480950.0
2016-11-10 15:20:00,18.75,18.79,18.73,18.79,2188337.0,15.4078,15.4407,15.3914,15.4407,2188337.0
2016-11-10 15:25:00,18.79,18.84,18.78,18.84,2051932.0,15.4407,15.4818,15.4325,15.4818,2051932.0
2016-11-10 15:30:00,18.83,18.84,18.78,18.8,2238883.0,15.4736,15.4818,15.4325,15.4489,2238883.0
2016-11-10 15:35:00,18.79,18.81,18.76,18.79,2191977.0,15.4407,15.4571,15.416,15.4407,2191977.0
2016-11-10 15:40:00,18.79,18.79,18.74,18.79,3042423.0,15.4407,15.4407,15.3996,15.4407,3042423.0
2016-11-10 15:45:00,18.79,18.8,18.77,18.79,3081024.0,15.4407,15.4489,15.4243,15.4407,3081024.0
2016-11-10 15:50:00,18.8,18.8,18.72,18.73,3430627.0,15.4489,15.4489,15.3832,15.3914,3430627.0
2016-11-10 15:55:00,18.73,18.77,18.73,18.75,6329932.0,15.3914,15.4243,15.3914,15.4078,6329932.0
2016-11-11 09:30:00,18.64,18.84,18.63,18.81,10603639.0,15.3174,15.4818,15.3092,15.4571,10603639.0
2016-11-11 09:35:00,18.8,18.96,18.78,18.96,10637569.0,15.4489,15.5804,15.4325,15.5804,10637569.0
2016-11-11 09:40:00,18.96,18.96,18.83,18.87,5955754.0,15.5804,15.5804,15.4736,15.5064,5955754.0
2016-11-11 09:45:00,18.87,18.88,18.77,18.82,4409333.0,15.5064,15.5147,15.4243,15.4653,4409333.0
2016-11-11 09:50:00,18.82,18.89,18.81,18.85,3968672.0,15.4653,15.5229,15.4571,15.49,3968672.0
2016-11-11 09:55:00,18.85,18.88,18.81,18.88,3778214.0,15.49,15.5147,15.4571,15.5147,3778214.0
2016-11-11 10:00:00,18.88,18.92,18.84,18.87,4769959.0,15.5147,15.5475,15.4818,15.5064,4769959.0
2016-11-11 10:05:00,18.87,18.9,18.83,18.85,3424967.0,15.5064,15.5311,15.4736,15.49,3424967.0
2016-11-11 10:10:00,18.84,18.87,18.8,18.82,3530687.0,15.4818,15.5064,15.4489,15.4653,3530687.0
2016-11-11 10:15:00,18.82,18.89,18.79,18.81,2673451.0,15.4653,15.5229,15.4407,15.4571,2673451.0
2016-11-11 10:20:00,18.81,18.84,18.79,18.81,2900731.0,15.4571,15.4818,15.4407,15.4571,2900731.0
2016-11-11 10:25:00,18.82,18.82,18.74,18.74,3496385.0,15.4653,15.4653,15.3996,15.3996,3496385.0
2016-11-11 10:30:00,18.75,18.8,18.73,18.76,2980046.0,15.4078,15.4489,15.3914,15.416,2980046.0
2016-11-11 10:35:00,18.76,18.79,18.73,18.77,2643070.0,15.416,15.4407,15.3914,15.4243,2643070.0
2016-11-11 10:40:00,18.76,18.79,18.72,18.79,2583627.0,15.416,15.4407,15.3832,15.4407,2583627.0
2016-11-11 10:45:00,18.78,18.81,18.76,18.77,2065057.0,15.4325,15.4571,15.416,15.4243,2065057.0
2016-11-11 10:50:00,18.77,18.79,18.71,18.73,4480031.0,15.4243,15.4407,15.375,15.3914,4480031.0
2016-11-11 10:55:00,18.73,18.74,18.67,18.71,3361402.0,15.3914,15.3996,15.3421,15.375,3361402.0
2016-11-11 11:00:00,18.71,18.73,18.66,18.71,2331689.0,15.375,15.3914,15.3339,15.375,2331689.0
2016-11-11 11:05:00,18.72,18.8,18.71,18.76,3928962.0,15.3832,15.4489,15.375,15.416,3928962.0
2016-11-11 11:10:00,18.76,18.79,18.71,18.77,1907267.0,15.416,15.4407,15.375,15.4243,1907267.0
2016-11-11 11:15:00,18.76,18.8,18.75,18.79,1511888.0,15.416,15.4489,15.4078,15.4407,1511888.0
2016-11-11 11:20:00,18.79,18.79,18.76,18.79,1038580.0,15.4407,15.4407,15.416,15.4407,1038580.0
2016-11-11 11:25:00,18.79,18.8,18.75,18.78,1642054.0,15.4407,15.4489,15.4078,15.4325,1642054.0
2016-11-11 11:30:00,18.79,18.83,18.78,18.81,2385552.0,15.4407,15.4736,15.4325,15.4571,2385552.0
2016-11-11 11:35:00,18.81,18.88,18.81,18.87,1914739.0,15.4571,15.5147,15.4571,15.5064,1914739.0
2016-11-11 11:40:00,18.88,18.9,18.86,18.88,1795732.0,15.5147,15.5311,15.4982,15.5147,1795732.0
2016-11-11 11:45:00,18.88,18.88,18.76,18.78,3021053.0,15.5147,15.5147,15.416,15.4325,3021053.0
2016-11-11 11:50:00,18.78,18.79,18.74,18.79,2471424.0,15.4325,15.4407,15.3996,15.4407,2471424.0
2016-11-11 11:55:00,18.79,18.83,18.75,18.8,3095330.0,15.4407,15.4736,15.4078,15.4489,3095330.0
2016-11-11 12:00:00,18.8,18.85,18.79,18.83,1779326.0,15.4489,15.49,15.4407,15.4736,1779326.0
2016-11-11 12:05:00,18.83,18.88,18.82,18.88,1767511.0,15.4736,15.5147,15.4653,15.5147,1767511.0
2016-11-11 12:10:00,18.88,18.89,18.84,18.85,1587601.0,15.5147,15.5229,15.4818,15.49,1587601.0
2016-11-11 12:15:00,18.85,18.88,18.84,18.86,3054266.0,15.49,15.5147,15.4818,15.4982,3054266.0
2016-11-11 12:20:00,18.86,18.89,18.86,18.88,1362505.0,15.4982,15.5229,15.4982,15.5147,1362505.0
2016-11-11 12:25:00,18.88,18.89,18.86,18.89,2102509.0,15.5147,15.5229,15.4982,15.5229,2102509.0
2016-11-11 12:30:00,18.88,18.9,18.88,18.9,1401599.0,15.5147,15.5311,15.5147,15.5311,1401599.0
2016-11-11 12:35:00,18.89,18.9,18.88,18.89,1777277.0,15.5229,15.5311,15.5147,15.5229,1777277.0
2016-11-11 12:40:00,18.89,18.91,18.88,18.9,2770546.0,15.5229,15.5393,15.5147,15.5311,2770546.0
2016-11-11 12:45:00,18.89,18.94,18.87,18.9,1915101.0,15.5229,15.564,15.5064,15.5311,1915101.0
2016-11-11 12:50:00,18.91,18.94,18.88,18.93,2801614.0,15.5393,15.564,15.5147,15.5557,2801614.0
2016-11-11 12:55:00,18.94,18.96,18.91,18.94,3279608.0,15.564,15.5804,15.5393,15.564,3279608.0
2016-11-11 13:00:00,18.95,18.97,18.94,18.96,2861356.0,15.5722,15.5886,15.564,15.5804,2861356.0
2016-11-11 13:05:00,18.96,18.98,18.94,18.97,2179868.0,15.5804,15.5968,15.564,15.5886,2179868.0
2016-11-11 13:10:00,18.97,18.99,18.95,18.98,1332660.0,15.5886,15.605,15.5722,15.5968,1332660.0
2016-11-11 13:15:00,18.98,18.98,18.93,18.96,2569521.0,15.5968,15.5968,15.5557,15.5804,2569521.0
2016-11-11 13:20:00,18.96,18.98,18.95,18.97,903153.0,15.5804,15.5968,15.5722,15.5886,903153.0
2016-11-11 13:25:00,18.97,18.99,18.96,18.98,1739676.0,15.5886,15.605,15.5804,15.5968,1739676.0
2016-11-11 13:30:00,18.99,18.99,18.97,18.99,1813408.0,15.605,15.605,15.5886,15.605,1813408.0
2016-11-11 13:35:00,18.99,19.0,18.98,19.0,2292543.0,15.605,15.6133,15.5968,15.6133,2292543.0
2016-11-11 13:40:00,19.0,19.0,18.98,18.99,2031223.0,15.6133,15.6133,15.5968,15.605,2031223.0
2016-11-11 13:45:00,18.98,18.99,18.97,18.98,1562712.0,15.5968,15.605,15.5886,15.5968,1562712.0
2016-11-11 13:50:00,18.98,19.0,18.98,19.0,1081597.0,15.5968,15.6133,15.5968,15.6133,1081597.0
2016-11-11 13:55:00,19.0,19.0,18.98,18.99,2059827.0,15.6133,15.6133,15.5968,15.605,2059827.0
2016-11-11 14:00:00,18.98,18.99,18.97,18.98,1364028.0,15.5968,15.605,15.5886,15.5968,1364028.0
2016-11-11 14:05:00,18.97,18.98,18.95,18.97,1504838.0,15.5886,15.5968,15.5722,15.5886,1504838.0
2016-11-11 14:10:00,18.96,18.97,18.94,18.96,1755299.0,15.5804,15.5886,15.564,15.5804,1755299.0
2016-11-11 14:15:00,18.97,18.97,18.95,18.96,1193083.0,15.5886,15.5886,15.5722,15.5804,1193083.0
2016-11-11 14:20:00,18.95,18.96,18.92,18.94,3591741.0,15.5722,15.5804,15.5475,15.564,3591741.0
2016-11-11 14:25:00,18.93,18.96,18.91,18.91,3007555.0,15.5557,15.5804,15.5393,15.5393,3007555.0
2016-11-11 14:30:00,18.91,18.93,18.91,18.91,2180631.0,15.5393,15.5557,15.5393,15.5393,2180631.0
2016-11-11 14:35:00,18.91,18.92,18.9,18.9,1619437.0,15.5393,15.5475,15.5311,15.5311,1619437.0
2016-11-11 14:40:00,18.9,18.92,18.9,18.91,994386.0,15.5311,15.5475,15.5311,15.5393,994386.0
2016-11-11 14:45:00,18.91,18.91,18.88,18.88,1182125.0,15.5393,15.5393,15.5147,15.5147,1182125.0
2016-11-11 14:50:00,18.88,18.9,18.88,18.89,616529.0,15.5147,15.5311,15.5147,15.5229,616529.0
2016-11-11 14:55:00,18.89,18.91,18.89,18.89,1032924.0,15.5229,15.5393,15.5229,15.5229,1032924.0
2016-11-11 15:00:00,18.89,18.92,18.89,18.91,1279802.0,15.5229,15.5475,15.5229,15.5393,1279802.0
2016-11-11 15:05:00,18.91,18.92,18.89,18.9,1167288.0,15.5393,15.5475,15.5229,15.5311,1167288.0
2016-11-11 15:10:00,18.9,18.91,18.89,18.91,1096758.0,15.5311,15.5393,15.5229,15.5393,1096758.0
2016-11-11 15:15:00,18.91,18.92,18.89,18.9,897057.0,15.5393,15.5475,15.5229,15.5311,897057.0
2016-11-11 15:20:00,18.91,18.92,18.89,18.91,890638.0,15.5393,15.5475,15.5229,15.5393,890638.0
2016-11-11 15:25:00,18.91,18.95,18.9,18.95,1839916.0,15.5393,15.5722,15.5311,15.5722,1839916.0
2016-11-11 15:30:00,18.94,18.98,18.94,18.98,1631907.0,15.564,15.5968,15.564,15.5968,1631907.0
2016-11-11 15:35:00,18.98,18.98,18.95,18.96,1244075.0,15.5968,15.5968,15.5722,15.5804,1244075.0
2016-11-11 15:40:00,18.96,18.98,18.95,18.98,1912418.0,15.5804,15.5968,15.5722,15.5968,1912418.0
2016-11-11 15:45:00,18.98,18.99,18.97,18.98,2121799.0,15.5968,15.605,15.5886,15.5968,2121799.0
2016-11-11 15:50:00,18.99,19.0,18.98,19.0,2513119.0,15.605,15.6133,15.5968,15.6133,2513119.0
2016-11-11 15:55:00,19.0,19.03,18.99,19.01,7849391.0,15.6133,15.6379,15.605,15.6215,7849391.0
2016-11-14 09:30:00,19.41,19.58,19.4,19.42,16824280.0,15.9502,16.0899,15.942,15.9584,16824280.0
2016-11-14 09:35:00,19.41,19.52,19.4,19.5,8258846.0,15.9502,16.0406,15.942,16.0241,8258846.0
2016-11-14 09:40:00,19.5,19.66,19.49,19.66,9142431.0,16.0241,16.1556,16.0159,16.1556,9142431.0
2016-11-14 09:45:00,19.66,19.84,19.64,19.81,9141934.0,16.1556,16.3035,16.1392,16.2789,9141934.0
2016-11-14 09:50:00,19.82,19.9,19.79,19.83,10187316.0,16.2871,16.3528,16.2624,16.2953,10187316.0
2016-11-14 09:55:00,19.84,19.85,19.74,19.8,10014260.0,16.3035,16.3117,16.2214,16.2707,10014260.0
2016-11-14 10:00:00,19.8,19.97,19.79,19.95,6457600.0,16.2707,16.4104,16.2624,16.3939,6457600.0
2016-11-14 10:05:00,19.95,20.04,19.94,19.96,14797724.0,16.3939,16.4679,16.3857,16.4021,14797724.0
2016-11-14 10:10:00,19.97,20.09,19.96,20.05,8998663.0,16.4104,16.509,16.4021,16.4761,8998663.0
2016-11-14 10:15:00,20.06,20.2,20.05,20.17,9733990.0,16.4843,16.5994,16.4761,16.5747,9733990.0
2016-11-14 10:20:00,20.17,20.17,20.02,20.02,8638420.0,16.5747,16.5747,16.4514,16.4514,8638420.0
2016-11-14 10:25:00,20.02,20.05,19.94,19.95,5410364.0,16.4514,16.4761,16.3857,16.3939,5410364.0
2016-11-14 10:30:00,19.96,19.99,19.86,19.88,6187634.0,16.4021,16.4268,16.32,16.3364,6187634.0
2016-11-14 10:35:00,19.88,19.97,19.85,19.94,4364211.0,16.3364,16.4104,16.3117,16.3857,4364211.0
2016-11-14 10:40:00,19.93,19.96,19.87,19.89,3087708.0,16.3775,16.4021,16.3282,16.3446,3087708.0
2016-11-14 10:45:00,19.89,19.93,19.83,19.84,3511787.0,16.3446,16.3775,16.2953,16.3035,3511787.0
2016-11-14 10:50:00,19.83,19.9,19.81,19.85,3669637.0,16.2953,16.3528,16.2789,16.3117,3669637.0
2016-11-14 10:55:00,19.85,19.88,19.81,19.81,3896425.0,16.3117,16.3364,16.2789,16.2789,3896425.0
2016-11-14 11:00:00,19.82,19.84,19.78,19.78,3969354.0,16.2871,16.3035,16.2542,16.2542,3969354.0
2016-11-14 11:05:00,19.78,19.88,19.75,19.88,3933362.0,16.2542,16.3364,16.2296,16.3364,3933362.0
2016-11-14 11:10:00,19.88,19.97,19.85,19.97,3893767.0,16.3364,16.4104,16.3117,16.4104,3893767.0
2016-11-14 11:15:00,19.97,19.98,19.87,19.89,3521087.0,16.4104,16.4186,16.3282,16.3446,3521087.0
2016-11-14 11:20:00,19.89,19.97,19.89,19.96,2262919.0,16.3446,16.4104,16.3446,16.4021,2262919.0
2016-11-14 11:25:00,19.96,20.0,19.94,19.98,3128266.0,16.4021,16.435,16.3857,16.4186,3128266.0
2016-11-14 11:30:00,19.98,19.99,19.91,19.99,2648517.0,16.4186,16.4268,16.3611,16.4268,2648517.0
2016-11-14 11:35:00,19.98,20.08,19.94,19.94,4593156.0,16.4186,16.5008,16.3857,16.3857,4593156.0
2016-11-14 11:40:00,19.95,20.03,19.94,20.02,2440187.0,16.3939,16.4597,16.3857,16.4514,2440187.0
2016-11-14 11:45:00,20.02,20.04,19.97,20.01,2441662.0,16.4514,16.4679,16.4104,16.4432,2441662.0
2016-11-14 11:50:00,20.01,20.04,19.97,20.04,2602264.0,16.4432,16.4679,16.4104,16.4679,2602264.0
2016-11-14 11:55:00,20.04,20.04,19.97,19.99,1973273.0,16.4679,16.4679,16.4104,16.4268,1973273.0
2016-11-14 12:00:00,20.0,20.0,19.97,19.98,2363866.0,16.435,16.435,16.4104,16.4186,2363866.0
2016-11-14 12:05:00,19.99,20.0,19.92,19.93,1656637.0,16.4268,16.435,16.3693,16.3775,1656637.0
2016-11-14 12:10:00,19.93,19.93,19.89,19.92,1902414.0,16.3775,16.3775,16.3446,16.3693,1902414.0
2016-11-14 12:15:00,19.91,19.95,19.9,19.93,1962622.0,16.3611,16.3939,16.3528,16.3775,1962622.0
2016-11-14 12:20:00,19.94,19.96,19.9,19.93,1405884.0,16.3857,16.4021,16.3528,16.3775,1405884.0
2016-11-14 12:25:00,19.93,19.94,19.9,19.91,1288554.0,16.3775,16.3857,16.3528,16.3611,1288554.0
2016-11-14 12:30:00,19.92,19.92,19.8,19.82,2973576.0,16.3693,16.3693,16.2707,16.2871,2973576.0
2016-11-14 12:35:00,19.83,19.89,19.78,19.88,2461028.0,16.2953,16.3446,16.2542,16.3364,2461028.0
2016-11-14 12:40:00,19.88,19.91,19.8,19.82,3151269.0,16.3364,16.3611,16.2707,16.2871,3151269.0
2016-11-14 12:45:00,19.83,19.85,19.78,19.8,1973185.0,16.2953,16.3117,16.2542,16.2707,1973185.0
2016-11-14 12:50:00,19.8,19.85,19.78,19.82,1547286.0,16.2707,16.3117,16.2542,16.2871,1547286.0
2016-11-14 12:55:00,19.81,19.82,19.76,19.77,2011665.0,16.2789,16.2871,16.2378,16.246,2011665.0
2016-11-14 13:00:00,19.78,19.82,19.71,19.72,3481871.0,16.2542,16.2871,16.1967,16.2049,3481871.0
2016-11-14 13:05:00,19.71,19.84,19.7,19.83,2888924.0,16.1967,16.3035,16.1885,16.2953,2888924.0
2016-11-14 13:10:00,19.83,19.92,19.82,19.91,3373332.0,16.2953,16.3693,16.2871,16.3611,3373332.0
2016-11-14 13:15:00,19.91,19.95,19.9,19.94,1895647.0,16.3611,16.3939,16.3528,16.3857,1895647.0
2016-11-14 13:20:00,19.94,19.98,19.93,19.97,1417313.0,16.3857,16.4186,16.3775,16.4104,1417313.0
2016-11-14 13:25:00,19.97,19.97,19.93,19.97,1839558.0,16.4104,16.4104,16.3775,16.4104,1839558.0
2016-11-14 13:30:00,19.96,19.99,19.93,19.95,2591590.0,16.4021,16.4268,16.3775,16.3939,2591590.0
2016-11-14 13:35:00,19.94,19.96,19.91,19.92,1784618.0,16.3857,16.4021,16.3611,16.3693,1784618.0
2016-11-14 13:40:00,19.92,20.01,19.91,20.0,4614413.0,16.3693,16.4432,16.3611,16.435,4614413.0
2016-11-14 13:45:00,19.99,20.0,19.94,19.96,1748181.0,16.4268,16.435,16.3857,16.4021,1748181.0
2016-11-14 13:50:00,19.96,19.98,19.94,19.95,2061662.0,16.4021,16.4186,16.3857,16.3939,2061662.0
2016-11-14 13:55:00,19.94,19.96,19.92,19.96,3543233.0,16.3857,16.4021,16.3693,16.4021,3543233.0
2016-11-14 14:00:00,19.96,19.97,19.91,19.92,2923771.0,16.4021,16.4104,16.3611,16.3693,2923771.0
2016-11-14 14:05:00,19.92,19.93,19.85,19.89,3838114.0,16.3693,16.3775,16.3117,16.3446,3838114.0
2016-11-14 14:10:00,19.89,19.93,19.85,19.88,2104992.0,16.3446,16.3775,16.3117,16.3364,2104992.0
2016-11-14 14:15:00,19.88,19.89,19.85,19.85,1867923.0,16.3364,16.3446,16.3117,16.3117,1867923.0
2016-11-14 14:20:00,19.85,19.86,19.8,19.82,3475998.0,16.3117,16.32,16.2707,16.2871,3475998.0
2016-11-14 14:25:00,19.82,19.87,19.8,19.85,1687774.0,16.2871,16.3282,16.2707,16.3117,1687774.0
2016-11-14 14:30:00,19.84,19.87,19.8,19.84,2328812.0,16.3035,16.3282,16.2707,16.3035,2328812.0
2016-11-14 14:35:00,19.84,19.85,19.8,19.84,2396245.0,16.3035,16.3117,16.2707,16.3035,2396245.0
2016-11-14 14:40:00,19.83,19.86,19.82,19.84,1960860.0,16.2953,16.32,16.2871,16.3035,1960860.0
2016-11-14 14:45:00,19.85,19.88,19.83,19.86,1962613.0,16.3117,16.3364,16.2953,16.32,1962613.0
2016-11-14 14:50:00,19.86,19.88,19.85,19.85,1307594.0,16.32,16.3364,16.3117,16.3117,1307594.0
2016-11-14 14:55:00,19.85,19.94,19.84,19.93,2166747.0,16.3117,16.3857,16.3035,16.3775,2166747.0
2016-11-14 15:00:00,19.93,19.97,19.91,19.95,2166436.0,16.3775,16.4104,16.3611,16.3939,2166436.0
2016-11-14 15:05:00,19.95,19.98,19.94,19.95,2161897.0,16.3939,16.4186,16.3857,16.3939,2161897.0
2016-11-14 15:10:00,19.96,20.0,19.95,19.98,2215889.0,16.4021,16.435,16.3939,16.4186,2215889.0
2016-11-14 15:15:00,19.98,20.01,19.96,19.98,3162974.0,16.4186,16.4432,16.4021,16.4186,3162974.0
2016-11-14 15:20:00,19.98,20.0,19.97,20.0,2419777.0,16.4186,16.435,16.4104,16.435,2419777.0
2016-11-14 15:25:00,20.0,20.03,19.99,20.0,3082921.0,16.435,16.4597,16.4268,16.435,3082921.0
2016-11-14 15:30:00,19.99,20.02,19.99,19.99,1553428.0,16.4268,16.4514,16.4268,16.4268,1553428.0
2016-11-14 15:35:00,20.0,20.05,19.99,20.03,2845310.0,16.435,16.4761,16.4268,16.4597,2845310.0
2016-11-14 15:40:00,20.04,20.04,19.97,19.98,3361904.0,16.4679,16.4679,16.4104,16.4186,3361904.0
2016-11-14 15:45:00,19.98,20.0,19.95,20.0,3183562.0,16.4186,16.435,16.3939,16.435,3183562.0
2016-11-14 15:50:00,20.0,20.04,19.98,20.04,4761097.0,16.435,16.4679,16.4186,16.4679,4761097.0
2016-11-14 15:55:00,20.04,20.1,20.03,20.1,10026767.0,16.4679,16.5172,16.4597,16.5172,10026767.0
2016-11-15 09:30:00,19.79,19.82,19.72,19.76,10235211.0,16.2624,16.2871,16.2049,16.2378,10235211.0
2016-11-15 09:35:00,19.76,19.77,19.69,19.7,5636795.0,16.2378,16.246,16.1803,16.1885,5636795.0
2016-11-15 09:40:00,19.7,19.74,19.65,19.66,5672008.0,16.1885,16.2214,16.1474,16.1556,5672008.0
2016-11-15 09:45:00,19.66,19.67,19.6,19.61,4706680.0,16.1556,16.1638,16.1063,16.1145,4706680.0
2016-11-15 09:50:00,19.6,19.69,19.6,19.64,4257793.0,16.1063,16.1803,16.1063,16.1392,4257793.0
2016-11-15 09:55:00,19.64,19.66,19.6,19.66,3945238.0,16.1392,16.1556,16.1063,16.1556,3945238.0
2016-11-15 10:00:00,19.66,19.72,19.65,19.68,3761909.0,16.1556,16.2049,16.1474,16.1721,3761909.0
2016-11-15 10:05:00,19.68,19.79,19.66,19.7,5052010.0,16.1721,16.2624,16.1556,16.1885,5052010.0
2016-11-15 10:10:00,19.71,19.75,19.69,19.72,2639578.0,16.1967,16.2296,16.1803,16.2049,2639578.0
2016-11-15 10:15:00,19.73,19.77,19.72,19.76,2431590.0,16.2131,16.246,16.2049,16.2378,2431590.0
2016-11-15 10:20:00,19.77,19.78,19.72,19.75,3069358.0,16.246,16.2542,16.2049,16.2296,3069358.0
2016-11-15 10:25:00,19.75,19.75,19.7,19.73,2482317.0,16.2296,16.2296,16.1885,16.2131,2482317.0
2016-11-15 10:30:00,19.73,19.79,19.71,19.78,2532394.0,16.2131,16.2624,16.1967,16.2542,2532394.0
2016-11-15 10:35:00,19.78,19.85,19.77,19.8,3921316.0,16.2542,16.3117,16.246,16.2707,3921316.0
2016-11-15 10:40:00,19.79,19.82,19.76,19.77,1855278.0,16.2624,16.2871,16.2378,16.246,1855278.0
2016-11-15 10:45:00,19.77,19.88,19.76,19.87,1977025.0,16.246,16.3364,16.2378,16.3282,1977025.0
2016-11-15 10:50:00,19.87,19.93,19.86,19.92,3362140.0,16.3282,16.3775,16.32,16.3693,3362140.0
2016-11-15 10:55:00,19.92,19.92,19.85,19.87,3049584.0,16.3693,16.3693,16.3117,16.3282,3049584.0
2016-11-15 11:00:00,19.88,19.95,19.87,19.95,2673071.0,16.3364,16.3939,16.3282,16.3939,2673071.0
2016-11-15 11:05:00,19.94,19.99,19.93,19.95,3074178.0,16.3857,16.4268,16.3775,16.3939,3074178.0
2016-11-15 11:10:00,19.94,19.96,19.93,19.96,1662585.0,16.3857,16.4021,16.3775,16.4021,1662585.0
2016-11-15 11:15:00,19.96,19.98,19.92,19.93,1695162.0,16.4021,16.4186,16.3693,16.3775,1695162.0
2016-11-15 11:20:00,19.92,19.94,19.89,19.92,2409756.0,16.3693,16.3857,16.3446,16.3693,2409756.0
2016-11-15 11:25:00,19.91,19.92,19.87,19.87,1563888.0,16.3611,16.3693,16.3282,16.3282,1563888.0
2016-11-15 11:30:00,19.88,19.94,19.87,19.94,1750531.0,16.3364,16.3857,16.3282,16.3857,1750531.0
2016-11-15 11:35:00,19.94,19.94,19.88,19.9,1149429.0,16.3857,16.3857,16.3364,16.3528,1149429.0
2016-11-15 11:40:00,19.9,19.9,19.85,19.85,1168265.0,16.3528,16.3528,16.3117,16.3117,1168265.0
2016-11-15 11:45:00,19.86,19.87,19.82,19.83,1486227.0,16.32,16.3282,16.2871,16.2953,1486227.0
2016-11-15 11:50:00,19.82,19.86,19.81,19.81,1245550.0,16.2871,16.32,16.2789,16.2789,1245550.0
2016-11-15 11:55:00,19.82,19.86,19.77,19.85,1892730.0,16.2871,16.32,16.246,16.3117,1892730.0
2016-11-15 12:00:00,19.85,19.88,19.83,19.88,1289943.0,16.3117,16.3364,16.2953,16.3364,1289943.0
2016-11-15 12:05:00,19.88,19.9,19.86,19.86,1229575.0,16.3364,16.3528,16.32,16.32,1229575.0
2016-11-15 12:10:00,19.86,19.86,19.83,19.85,1468851.0,16.32,16.32,16.2953,16.3117,1468851.0
2016-11-15 12:15:00,19.86,19.89,19.85,19.89,962740.0,16.32,16.3446,16.3117,16.3446,962740.0
2016-11-15 12:20:00,19.88,19.89,19.86,19.89,876300.0,16.3364,16.3446,16.32,16.3446,876300.0
2016-11-15 12:25:00,19.89,19.89,19.87,19.88,410737.0,16.3446,16.3446,16.3282,16.3364,410737.0
2016-11-15 12:30:00,19.88,19.92,19.87,19.91,1337208.0,16.3364,16.3693,16.3282,16.3611,1337208.0
2016-11-15 12:35:00,19.92,19.94,19.9,19.94,962287.0,16.3693,16.3857,16.3528,16.3857,962287.0
2016-11-15 12:40:00,19.94,19.97,19.91,19.92,1727459.0,16.3857,16.4104,16.3611,16.3693,1727459.0
2016-11-15 12:45:00,19.92,19.93,19.86,19.91,1842621.0,16.3693,16.3775,16.32,16.3611,1842621.0
2016-11-15 12:50:00,19.91,19.95,19.88,19.94,1681158.0,16.3611,16.3939,16.3364,16.3857,1681158.0
2016-11-15 12:55:00,19.95,19.97,19.94,19.96,2148866.0,16.3939,16.4104,16.3857,16.4021,2148866.0
2016-11-15 13:00:00,19.96,20.0,19.95,19.99,1939627.0,16.4021,16.435,16.3939,16.4268,1939627.0
2016-11-15 13:05:00,19.99,20.0,19.96,19.96,1419156.0,16.4268,16.435,16.4021,16.4021,1419156.0
2016-11-15 13:10:00,19.97,19.97,19.93,19.95,643267.0,16.4104,16.4104,16.3775,16.3939,643267.0
2016-11-15 13:15:00,19.95,19.95,19.91,19.92,1340019.0,16.3939,16.3939,16.3611,16.3693,1340019.0
2016-11-15 13:20:00,19.92,19.98,19.91,19.98,843582.0,16.3693,16.4186,16.3611,16.4186,843582.0
2016-11-15 13:25:00,19.98,19.99,19.96,19.96,1128554.0,16.4186,16.4268,16.4021,16.4021,1128554.0
2016-11-15 13:30:00,19.96,19.98,19.95,19.96,610473.0,16.4021,16.4186,16.3939,16.4021,610473.0
2016-11-15 13:35:00,19.96,20.0,19.95,19.99,1165918.0,16.4021,16.435,16.3939,16.4268,1165918.0
2016-11-15 13:40:00,19.99,20.0,19.98,19.99,668609.0,16.4268,16.435,16.4186,16.4268,668609.0
2016-11-15 13:45:00,19.98,19.99,19.95,19.96,1056045.0,16.4186,16.4268,16.3939,16.4021,1056045.0
2016-11-15 13:50:00,19.96,19.99,19.95,19.97,1212637.0,16.4021,16.4268,16.3939,16.4104,1212637.0
2016-11-15 13:55:00,19.97,19.98,19.96,19.97,1292185.0,16.4104,16.4186,16.4021,16.4104,1292185.0
2016-11-15 14:00:00,19.97,19.98,19.95,19.96,1280954.0,16.4104,16.4186,16.3939,16.4021,1280954.0
2016-11-15 14:05:00,19.96,19.97,19.95,19.95,699970.0,16.4021,16.4104,16.3939,16.3939,699970.0
2016-11-15 14:10:00,19.96,19.99,19.95,19.98,1598526.0,16.4021,16.4268,16.3939,16.4186,1598526.0
2016-11-15 14:15:00,19.97,19.98,19.95,19.96,794637.0,16.4104,16.4186,16.3939,16.4021,794637.0
2016-11-15 14:20:00,19.95,19.96,19.94,19.95,1497311.0,16.3939,16.4021,16.3857,16.3939,1497311.0
2016-11-15 14:25:00,19.95,19.98,19.94,19.95,2086917.0,16.3939,16.4186,16.3857,16.3939,2086917.0
2016-11-15 14:30:00,19.95,19.98,19.94,19.98,1181541.0,16.3939,16.4186,16.3857,16.4186,1181541.0
2016-11-15 14:35:00,19.98,20.0,19.97,19.98,1764423.0,16.4186,16.435,16.4104,16.4186,1764423.0
2016-11-15 14:40:00,19.98,19.99,19.96,19.99,783573.0,16.4186,16.4268,16.4021,16.4268,783573.0
2016-11-15 14:45:00,19.98,20.0,19.98,19.98,2148715.0,16.4186,16.435,16.4186,16.4186,2148715.0
2016-11-15 14:50:00,19.98,20.0,19.97,19.99,1471449.0,16.4186,16.435,16.4104,16.4268,1471449.0
2016-11-15 14:55:00,19.99,20.08,19.98,20.07,4895717.0,16.4268,16.5008,16.4186,16.4925,4895717.0
2016-11-15 15:00:00,20.07,20.08,20.01,20.03,2191410.0,16.4925,16.5008,16.4432,16.4597,2191410.0
2016-11-15 15:05:00,20.02,20.04,20.0,20.02,1226482.0,16.4514,16.4679,16.435,16.4514,1226482.0
2016-11-15 15:10:00,20.02,20.06,20.0,20.03,2062705.0,16.4514,16.4843,16.435,16.4597,2062705.0
2016-11-15 15:15:00,20.04,20.06,20.03,20.03,1192118.0,16.4679,16.4843,16.4597,16.4597,1192118.0
2016-11-15 15:20:00,20.03,20.04,19.98,19.98,2076470.0,16.4597,16.4679,16.4186,16.4186,2076470.0
2016-11-15 15:25:00,19.99,20.05,19.98,20.02,1345392.0,16.4268,16.4761,16.4186,16.4514,1345392.0
2016-11-15 15:30:00,20.02,20.07,20.02,20.05,1935351.0,16.4514,16.4925,16.4514,16.4761,1935351.0
2016-11-15 15:35:00,20.05,20.08,20.03,20.08,1693461.0,16.4761,16.5008,16.4597,16.5008,1693461.0
2016-11-15 15:40:00,20.08,20.1,20.06,20.06,3496506.0,16.5008,16.5172,16.4843,16.4843,3496506.0
2016-11-15 15:45:00,20.06,20.07,20.01,20.03,3083939.0,16.4843,16.4925,16.4432,16.4597,3083939.0
2016-11-15 15:50:00,20.02,20.08,20.02,20.07,2824274.0,16.4514,16.5008,16.4514,16.4925,2824274.0
2016-11-15 15:55:00,20.08,20.18,20.07,20.17,8950476.0,16.5008,16.5829,16.4925,16.5747,8950476.0
2016-11-16 09:30:00,19.78,19.89,19.74,19.85,6794209.0,16.2542,16.3446,16.2214,16.3117,6794209.0
2016-11-16 09:35:00,19.85,19.96,19.78,19.79,4196153.0,16.3117,16.4021,16.2542,16.2624,4196153.0
2016-11-16 09:40:00,19.79,19.82,19.7,19.78,4325480.0,16.2624,16.2871,16.1885,16.2542,4325480.0
2016-11-16 09:45:00,19.77,19.79,19.71,19.71,3495016.0,16.246,16.2624,16.1967,16.1967,3495016.0
2016-11-16 09:50:00,19.72,19.79,19.7,19.78,2787809.0,16.2049,16.2624,16.1885,16.2542,2787809.0
2016-11-16 09:55:00,19.78,19.78,19.71,19.75,2038369.0,16.2542,16.2542,16.1967,16.2296,2038369.0
2016-11-16 10:00:00,19.75,19.75,19.68,19.72,3163229.0,16.2296,16.2296,16.1721,16.2049,3163229.0
2016-11-16 10:05:00,19.71,19.8,19.71,19.8,2366915.0,16.1967,16.2707,16.1967,16.2707,2366915.0
2016-11-16 10:10:00,19.8,19.81,19.74,19.77,2202501.0,16.2707,16.2789,16.2214,16.246,2202501.0
2016-11-16 10:15:00,19.77,19.86,19.76,19.84,2494659.0,16.246,16.32,16.2378,16.3035,2494659.0
2016-11-16 10:20:00,19.85,19.85,19.81,19.82,1267413.0,16.3117,16.3117,16.2789,16.2871,1267413.0
2016-11-16 10:25:00,19.82,19.83,19.77,19.79,1631256.0,16.2871,16.2953,16.246,16.2624,1631256.0
2016-11-16 10:30:00,19.8,19.83,19.77,19.81,1626132.0,16.2707,16.2953,16.246,16.2789,1626132.0
2016-11-16 10:35:00,19.82,19.84,19.79,19.8,1005779.0,16.2871,16.3035,16.2624,16.2707,1005779.0
2016-11-16 10:40:00,19.8,19.83,19.79,19.79,1354781.0,16.2707,16.2953,16.2624,16.2624,1354781.0
2016-11-16 10:45:00,19.79,19.8,19.73,19.73,1801901.0,16.2624,16.2707,16.2131,16.2131,1801901.0
2016-11-16 10:50:00,19.73,19.79,19.72,19.77,2102544.0,16.2131,16.2624,16.2049,16.246,2102544.0
2016-11-16 10:55:00,19.78,19.79,19.75,19.77,1799004.0,16.2542,16.2624,16.2296,16.246,1799004.0
2016-11-16 11:00:00,19.78,19.78,19.74,19.77,1678945.0,16.2542,16.2542,16.2214,16.246,1678945.0
2016-11-16 11:05:00,19.77,19.84,19.76,19.82,2284839.0,16.246,16.3035,16.2378,16.2871,2284839.0
2016-11-16 11:10:00,19.82,19.83,19.77,19.8,1350172.0,16.2871,16.2953,16.246,16.2707,1350172.0
2016-11-16 11:15:00,19.8,19.82,19.79,19.82,970406.0,16.2707,16.2871,16.2624,16.2871,970406.0
2016-11-16 11:20:00,19.82,19.83,19.78,19.79,1371259.0,16.2871,16.2953,16.2542,16.2624,1371259.0
2016-11-16 11:25:00,19.79,19.82,19.78,19.82,1277068.0,16.2624,16.2871,16.2542,16.2871,1277068.0
2016-11-16 11:30:00,19.81,19.82,19.77,19.78,1537434.0,16.2789,16.2871,16.246,16.2542,1537434.0
2016-11-16 11:35:00,19.78,19.8,19.75,19.76,1216092.0,16.2542,16.2707,16.2296,16.2378,1216092.0
2016-11-16 11:40:00,19.75,19.8,19.75,19.77,985488.0,16.2296,16.2707,16.2296,16.246,985488.0
2016-11-16 11:45:00,19.77,19.78,19.73,19.75,1185499.0,16.246,16.2542,16.2131,16.2296,1185499.0
2016-11-16 11:50:00,19.75,19.77,19.74,19.76,785192.0,16.2296,16.246,16.2214,16.2378,785192.0
2016-11-16 11:55:00,19.77,19.78,19.75,19.78,580030.0,16.246,16.2542,16.2296,16.2542,580030.0
2016-11-16 12:00:00,19.78,19.79,19.75,19.76,1259775.0,16.2542,16.2624,16.2296,16.2378,1259775.0
2016-11-16 12:05:00,19.75,19.76,19.72,19.73,1490749.0,16.2296,16.2378,16.2049,16.2131,1490749.0
2016-11-16 12:10:00,19.72,19.76,19.72,19.75,1084218.0,16.2049,16.2378,16.2049,16.2296,1084218.0
2016-11-16 12:15:00,19.75,19.75,19.72,19.73,786034.0,16.2296,16.2296,16.2049,16.2131,786034.0
2016-11-16 12:20:00,19.72,19.76,19.72,19.76,1379557.0,16.2049,16.2378,16.2049,16.2378,1379557.0
2016-11-16 12:25:00,19.76,19.78,19.75,19.78,707534.0,16.2378,16.2542,16.2296,16.2542,707534.0
2016-11-16 12:30:00,19.78,19.79,19.77,19.79,605893.0,16.2542,16.2624,16.246,16.2624,605893.0
2016-11-16 12:35:00,19.79,19.79,19.77,19.77,673095.0,16.2624,16.2624,16.246,16.246,673095.0
2016-11-16 12:40:00,19.77,19.78,19.76,19.76,704978.0,16.246,16.2542,16.2378,16.2378,704978.0
2016-11-16 12:45:00,19.77,19.77,19.75,19.75,560605.0,16.246,16.246,16.2296,16.2296,560605.0
2016-11-16 12:50:00,19.76,19.77,19.73,19.76,940756.0,16.2378,16.246,16.2131,16.2378,940756.0
2016-11-16 12:55:00,19.76,19.77,19.74,19.77,574196.0,16.2378,16.246,16.2214,16.246,574196.0
2016-11-16 13:00:00,19.76,19.78,19.74,19.76,756454.0,16.2378,16.2542,16.2214,16.2378,756454.0
2016-11-16 13:05:00,19.76,19.76,19.73,19.74,667262.0,16.2378,16.2378,16.2131,16.2214,667262.0
2016-11-16 13:10:00,19.74,19.77,19.73,19.77,923196.0,16.2214,16.246,16.2131,16.246,923196.0
2016-11-16 13:15:00,19.76,19.77,19.73,19.73,770207.0,16.2378,16.246,16.2131,16.2131,770207.0
2016-11-16 13:20:00,19.74,19.74,19.72,19.73,555644.0,16.2214,16.2214,16.2049,16.2131,555644.0
2016-11-16 13:25:00,19.73,19.75,19.73,19.75,337642.0,16.2131,16.2296,16.2131,16.2296,337642.0
2016-11-16 13:30:00,19.74,19.76,19.73,19.76,842776.0,16.2214,16.2378,16.2131,16.2378,842776.0
2016-11-16 13:35:00,19.75,19.79,19.74,19.79,815746.0,16.2296,16.2624,16.2214,16.2624,815746.0
2016-11-16 13:40:00,19.79,19.8,19.76,19.78,728349.0,16.2624,16.2707,16.2378,16.2542,728349.0
2016-11-16 13:45:00,19.78,19.8,19.76,19.76,838656.0,16.2542,16.2707,16.2378,16.2378,838656.0
2016-11-16 13:50:00,19.77,19.82,19.76,19.8,1807145.0,16.246,16.2871,16.2378,16.2707,1807145.0
2016-11-16 13:55:00,19.8,19.81,19.77,19.77,1358754.0,16.2707,16.2789,16.246,16.246,1358754.0
2016-11-16 14:00:00,19.77,19.79,19.76,19.79,959983.0,16.246,16.2624,16.2378,16.2624,959983.0
2016-11-16 14:05:00,19.79,19.81,19.78,19.79,703289.0,16.2624,16.2789,16.2542,16.2624,703289.0
2016-11-16 14:10:00,19.8,19.82,19.79,19.82,894782.0,16.2707,16.2871,16.2624,16.2871,894782.0
2016-11-16 14:15:00,19.82,19.84,19.81,19.82,1395857.0,16.2871,16.3035,16.2789,16.2871,1395857.0
2016-11-16 14:20:00,19.82,19.83,19.81,19.82,1212838.0,16.2871,16.2953,16.2789,16.2871,1212838.0
2016-11-16 14:25:00,19.82,19.83,19.81,19.82,590486.0,16.2871,16.2953,16.2789,16.2871,590486.0
2016-11-16 14:30:00,19.82,19.82,19.8,19.82,521759.0,16.2871,16.2871,16.2707,16.2871,521759.0
2016-11-16 14:35:00,19.82,19.82,19.81,19.81,453581.0,16.2871,16.2871,16.2789,16.2789,453581.0
2016-11-16 14:40:00,19.82,19.83,19.81,19.81,744933.0,16.2871,16.2953,16.2789,16.2789,744933.0
2016-11-16 14:45:00,19.81,19.82,19.77,19.78,758476.0,16.2789,16.2871,16.246,16.2542,758476.0
2016-11-16 14:50:00,19.78,19.79,19.77,19.79,813794.0,16.2542,16.2624,16.246,16.2624,813794.0
2016-11-16 14:55:00,19.79,19.83,19.78,19.82,1127230.0,16.2624,16.2953,16.2542,16.2871,1127230.0
2016-11-16 15:00:00,19.81,19.82,19.8,19.8,674883.0,16.2789,16.2871,16.2707,16.2707,674883.0
2016-11-16 15:05:00,19.8,19.82,19.8,19.8,626927.0,16.2707,16.2871,16.2707,16.2707,626927.0
2016-11-16 15:10:00,19.8,19.81,19.78,19.79,800716.0,16.2707,16.2789,16.2542,16.2624,800716.0
2016-11-16 15:15:00,19.79,19.79,19.78,19.79,698724.0,16.2624,16.2624,16.2542,16.2624,698724.0
2016-11-16 15:20:00,19.79,19.79,19.78,19.79,1090752.0,16.2624,16.2624,16.2542,16.2624,1090752.0
2016-11-16 15:25:00,19.78,19.79,19.75,19.76,1440878.0,16.2542,16.2624,16.2296,16.2378,1440878.0
2016-11-16 15:30:00,19.76,19.76,19.72,19.73,1453376.0,16.2378,16.2378,16.2049,16.2131,1453376.0
2016-11-16 15:35:00,19.73,19.74,19.71,19.72,2329871.0,16.2131,16.2214,16.1967,16.2049,2329871.0
2016-11-16 15:40:00,19.71,19.74,19.7,19.7,2788727.0,16.1967,16.2214,16.1885,16.1885,2788727.0
2016-11-16 15:45:00,19.71,19.75,19.7,19.75,3011882.0,16.1967,16.2296,16.1885,16.2296,3011882.0
2016-11-16 15:50:00,19.75,19.75,19.71,19.71,3149219.0,16.2296,16.2296,16.1967,16.1967,3149219.0
2016-11-16 15:55:00,19.71,19.75,19.7,19.74,6940822.0,16.1967,16.2296,16.1885,16.2214,6940822.0
2016-11-17 09:30:00,19.76,19.8,19.7,19.78,4743947.0,16.2378,16.2707,16.1885,16.2542,4743947.0
2016-11-17 09:35:00,19.78,19.87,19.77,19.86,3575226.0,16.2542,16.3282,16.246,16.32,3575226.0
2016-11-17 09:40:00,19.86,19.9,19.84,19.87,2825925.0,16.32,16.3528,16.3035,16.3282,2825925.0
2016-11-17 09:45:00,19.88,19.88,19.79,19.85,2827270.0,16.3364,16.3364,16.2624,16.3117,2827270.0
2016-11-17 09:50:00,19.85,19.95,19.83,19.93,3855257.0,16.3117,16.3939,16.2953,16.3775,3855257.0
2016-11-17 09:55:00,19.93,19.97,19.92,19.96,2275904.0,16.3775,16.4104,16.3693,16.4021,2275904.0
2016-11-17 10:00:00,19.96,19.97,19.93,19.94,2506200.0,16.4021,16.4104,16.3775,16.3857,2506200.0
2016-11-17 10:05:00,19.95,19.95,19.91,19.91,1781795.0,16.3939,16.3939,16.3611,16.3611,1781795.0
2016-11-17 10:10:00,19.92,19.93,19.87,19.89,2422239.0,16.3693,16.3775,16.3282,16.3446,2422239.0
2016-11-17 10:15:00,19.89,19.95,19.88,19.93,1966933.0,16.3446,16.3939,16.3364,16.3775,1966933.0
2016-11-17 10:20:00,19.93,19.95,19.92,19.94,1282937.0,16.3775,16.3939,16.3693,16.3857,1282937.0
2016-11-17 10:25:00,19.94,19.95,19.92,19.95,1362969.0,16.3857,16.3939,16.3693,16.3939,1362969.0
2016-11-17 10:30:00,19.94,19.95,19.89,19.9,1964944.0,16.3857,16.3939,16.3446,16.3528,1964944.0
2016-11-17 10:35:00,19.91,19.95,19.9,19.94,1278028.0,16.3611,16.3939,16.3528,16.3857,1278028.0
2016-11-17 10:40:00,19.95,19.96,19.92,19.96,1975196.0,16.3939,16.4021,16.3693,16.4021,1975196.0
2016-11-17 10:45:00,19.96,20.02,19.93,20.02,4230155.0,16.4021,16.4514,16.3775,16.4514,4230155.0
2016-11-17 10:50:00,20.01,20.02,19.98,20.0,3097848.0,16.4432,16.4514,16.4186,16.435,3097848.0
2016-11-17 10:55:00,20.0,20.1,20.0,20.09,3460447.0,16.435,16.5172,16.435,16.509,3460447.0
2016-11-17 11:00:00,20.09,20.13,20.08,20.13,3018449.0,16.509,16.5418,16.5008,16.5418,3018449.0
2016-11-17 11:05:00,20.13,20.15,20.09,20.13,3403438.0,16.5418,16.5583,16.509,16.5418,3403438.0
2016-11-17 11:10:00,20.13,20.15,20.11,20.14,1693179.0,16.5418,16.5583,16.5254,16.5501,1693179.0
2016-11-17 11:15:00,20.14,20.19,20.13,20.14,2854383.0,16.5501,16.5911,16.5418,16.5501,2854383.0
2016-11-17 11:20:00,20.14,20.15,20.11,20.12,1868473.0,16.5501,16.5583,16.5254,16.5336,1868473.0
2016-11-17 11:25:00,20.12,20.13,20.11,20.12,857887.0,16.5336,16.5418,16.5254,16.5336,857887.0
2016-11-17 11:30:00,20.12,20.13,20.1,20.13,1612639.0,16.5336,16.5418,16.5172,16.5418,1612639.0
2016-11-17 11:35:00,20.12,20.13,20.09,20.13,1369171.0,16.5336,16.5418,16.509,16.5418,1369171.0
2016-11-17 11:40:00,20.13,20.17,20.11,20.15,2088584.0,16.5418,16.5747,16.5254,16.5583,2088584.0
2016-11-17 11:45:00,20.16,20.16,20.13,20.14,1536394.0,16.5665,16.5665,16.5418,16.5501,1536394.0
2016-11-17 11:50:00,20.14,20.15,20.09,20.1,1369454.0,16.5501,16.5583,16.509,16.5172,1369454.0
2016-11-17 11:55:00,20.11,20.12,20.1,20.12,1004627.0,16.5254,16.5336,16.5172,16.5336,1004627.0
2016-11-17 12:00:00,20.12,20.14,20.11,20.13,1080686.0,16.5336,16.5501,16.5254,16.5418,1080686.0
2016-11-17 12:05:00,20.13,20.17,20.12,20.17,1543547.0,16.5418,16.5747,16.5336,16.5747,1543547.0
2016-11-17 12:10:00,20.16,20.18,20.15,20.16,1990223.0,16.5665,16.5829,16.5583,16.5665,1990223.0
2016-11-17 12:15:00,20.17,20.17,20.15,20.17,1023568.0,16.5747,16.5747,16.5583,16.5747,1023568.0
2016-11-17 12:20:00,20.16,20.19,20.16,20.19,1186900.0,16.5665,16.5911,16.5665,16.5911,1186900.0
2016-11-17 12:25:00,20.19,20.2,20.18,20.19,1129869.0,16.5911,16.5994,16.5829,16.5911,1129869.0
2016-11-17 12:30:00,20.19,20.19,20.15,20.15,3363482.0,16.5911,16.5911,16.5583,16.5583,3363482.0
2016-11-17 12:35:00,20.15,20.16,20.11,20.14,1969387.0,16.5583,16.5665,16.5254,16.5501,1969387.0
2016-11-17 12:40:00,20.15,20.17,20.14,20.16,1203121.0,16.5583,16.5747,16.5501,16.5665,1203121.0
2016-11-17 12:45:00,20.16,20.17,20.11,20.13,1351661.0,16.5665,16.5747,16.5254,16.5418,1351661.0
2016-11-17 12:50:00,20.12,20.16,20.12,20.16,1545454.0,16.5336,16.5665,16.5336,16.5665,1545454.0
2016-11-17 12:55:00,20.16,20.19,20.15,20.17,2869312.0,16.5665,16.5911,16.5583,16.5747,2869312.0
2016-11-17 13:00:00,20.17,20.17,20.16,20.16,1067634.0,16.5747,16.5747,16.5665,16.5665,1067634.0
2016-11-17 13:05:00,20.16,20.19,20.14,20.18,1735035.0,16.5665,16.5911,16.5501,16.5829,1735035.0
2016-11-17 13:10:00,20.19,20.2,20.18,20.2,1158831.0,16.5911,16.5994,16.5829,16.5994,1158831.0
2016-11-17 13:15:00,20.2,20.22,20.18,20.2,2723687.0,16.5994,16.6158,16.5829,16.5994,2723687.0
2016-11-17 13:20:00,20.2,20.21,20.15,20.2,2756851.0,16.5994,16.6076,16.5583,16.5994,2756851.0
2016-11-17 13:25:00,20.2,20.2,20.15,20.17,1436067.0,16.5994,16.5994,16.5583,16.5747,1436067.0
2016-11-17 13:30:00,20.16,20.22,20.16,20.21,2296062.0,16.5665,16.6158,16.5665,16.6076,2296062.0
2016-11-17 13:35:00,20.21,20.22,20.15,20.18,3991701.0,16.6076,16.6158,16.5583,16.5829,3991701.0
2016-11-17 13:40:00,20.18,20.18,20.1,20.14,2883463.0,16.5829,16.5829,16.5172,16.5501,2883463.0
2016-11-17 13:45:00,20.14,20.18,20.12,20.15,1313886.0,16.5501,16.5829,16.5336,16.5583,1313886.0
2016-11-17 13:50:00,20.16,20.2,20.14,20.17,1103107.0,16.5665,16.5994,16.5501,16.5747,1103107.0
2016-11-17 13:55:00,20.16,20.18,20.15,20.15,596593.0,16.5665,16.5829,16.5583,16.5583,596593.0
2016-11-17 14:00:00,20.15,20.17,20.13,20.15,1825646.0,16.5583,16.5747,16.5418,16.5583,1825646.0
2016-11-17 14:05:00,20.14,20.18,20.14,20.18,873041.0,16.5501,16.5829,16.5501,16.5829,873041.0
2016-11-17 14:10:00,20.18,20.18,20.13,20.14,1051703.0,16.5829,16.5829,16.5418,16.5501,1051703.0
2016-11-17 14:15:00,20.14,20.16,20.13,20.16,1242408.0,16.5501,16.5665,16.5418,16.5665,1242408.0
2016-11-17 14:20:00,20.16,20.16,20.13,20.14,682604.0,16.5665,16.5665,16.5418,16.5501,682604.0
2016-11-17 14:25:00,20.14,20.15,20.12,20.14,577572.0,16.5501,16.5583,16.5336,16.5501,577572.0
2016-11-17 14:30:00,20.15,20.15,20.12,20.15,603272.0,16.5583,16.5583,16.5336,16.5583,603272.0
2016-11-17 14:35:00,20.15,20.15,20.11,20.12,1859425.0,16.5583,16.5583,16.5254,16.5336,1859425.0
2016-11-17 14:40:00,20.13,20.13,20.09,20.11,1514756.0,16.5418,16.5418,16.509,16.5254,1514756.0
2016-11-17 14:45:00,20.11,20.11,20.08,20.1,2167464.0,16.5254,16.5254,16.5008,16.5172,2167464.0
2016-11-17 14:50:00,20.1,20.1,20.09,20.1,749297.0,16.5172,16.5172,16.509,16.5172,749297.0
2016-11-17 14:55:00,20.1,20.1,20.03,20.05,6002029.0,16.5172,16.5172,16.4597,16.4761,6002029.0
2016-11-17 15:00:00,20.05,20.09,20.03,20.08,2880686.0,16.4761,16.509,16.4597,16.5008,2880686.0
2016-11-17 15:05:00,20.08,20.1,20.07,20.08,1765785.0,16.5008,16.5172,16.4925,16.5008,1765785.0
2016-11-17 15:10:00,20.08,20.1,20.03,20.08,2334655.0,16.5008,16.5172,16.4597,16.5008,2334655.0
2016-11-17 15:15:00,20.09,20.09,20.06,20.07,839555.0,16.509,16.509,16.4843,16.4925,839555.0
2016-11-17 15:20:00,20.07,20.1,20.06,20.09,2388755.0,16.4925,16.5172,16.4843,16.509,2388755.0
2016-11-17 15:25:00,20.08,20.11,20.08,20.09,913452.0,16.5008,16.5254,16.5008,16.509,913452.0
2016-11-17 15:30:00,20.09,20.09,20.06,20.07,1184214.0,16.509,16.509,16.4843,16.4925,1184214.0
2016-11-17 15:35:00,20.07,20.07,20.05,20.07,1076127.0,16.4925,16.4925,16.4761,16.4925,1076127.0
2016-11-17 15:40:00,20.07,20.07,20.04,20.04,1599888.0,16.4925,16.4925,16.4679,16.4679,1599888.0
2016-11-17 15:45:00,20.04,20.08,20.04,20.06,1232626.0,16.4679,16.5008,16.4679,16.4843,1232626.0
2016-11-17 15:50:00,20.06,20.09,20.06,20.07,1621089.0,16.4843,16.509,16.4843,16.4925,1621089.0
2016-11-17 15:55:00,20.07,20.08,20.06,20.07,3335202.0,16.4925,16.5008,16.4843,16.4925,3335202.0
2016-11-18 09:30:00,20.05,20.14,20.04,20.06,6675481.0,16.4761,16.5501,16.4679,16.4843,6675481.0
2016-11-18 09:35:00,20.06,20.07,19.87,19.89,5154697.0,16.4843,16.4925,16.3282,16.3446,5154697.0
2016-11-18 09:40:00,19.89,19.96,19.88,19.96,4154799.0,16.3446,16.4021,16.3364,16.4021,4154799.0
2016-11-18 09:45:00,19.96,19.98,19.94,19.96,3305109.0,16.4021,16.4186,16.3857,16.4021,3305109.0
2016-11-18 09:50:00,19.96,20.01,19.96,20.0,2693893.0,16.4021,16.4432,16.4021,16.435,2693893.0
2016-11-18 09:55:00,20.0,20.03,20.0,20.02,1470141.0,16.435,16.4597,16.435,16.4514,1470141.0
2016-11-18 10:00:00,20.01,20.02,19.98,20.01,1751188.0,16.4432,16.4514,16.4186,16.4432,1751188.0
2016-11-18 10:05:00,20.01,20.04,20.0,20.01,1612446.0,16.4432,16.4679,16.435,16.4432,1612446.0
2016-11-18 10:10:00,20.01,20.04,20.0,20.03,1333293.0,16.4432,16.4679,16.435,16.4597,1333293.0
2016-11-18 10:15:00,20.03,20.04,20.0,20.0,1754117.0,16.4597,16.4679,16.435,16.435,1754117.0
2016-11-18 10:20:00,20.0,20.02,19.98,20.0,1278536.0,16.435,16.4514,16.4186,16.435,1278536.0
2016-11-18 10:25:00,19.99,20.02,19.99,20.01,1667595.0,16.4268,16.4514,16.4268,16.4432,1667595.0
2016-11-18 10:30:00,20.0,20.01,19.98,20.0,1552645.0,16.435,16.4432,16.4186,16.435,1552645.0
2016-11-18 10:35:00,20.01,20.07,20.0,20.05,2170348.0,16.4432,16.4925,16.435,16.4761,2170348.0
2016-11-18 10:40:00,20.06,20.07,19.99,20.02,2298006.0,16.4843,16.4925,16.4268,16.4514,2298006.0
2016-11-18 10:45:00,20.02,20.04,20.0,20.03,926543.0,16.4514,16.4679,16.435,16.4597,926543.0
2016-11-18 10:50:00,20.03,20.04,20.02,20.03,814862.0,16.4597,16.4679,16.4514,16.4597,814862.0
2016-11-18 10:55:00,20.04,20.04,20.0,20.02,1017122.0,16.4679,16.4679,16.435,16.4514,1017122.0
2016-11-18 11:00:00,20.03,20.04,19.99,20.01,1597819.0,16.4597,16.4679,16.4268,16.4432,1597819.0
2016-11-18 11:05:00,20.01,20.05,20.0,20.02,1161763.0,16.4432,16.4761,16.435,16.4514,1161763.0
2016-11-18 11:10:00,20.03,20.05,20.02,20.04,1490571.0,16.4597,16.4761,16.4514,16.4679,1490571.0
2016-11-18 11:15:00,20.04,20.09,20.02,20.05,1951980.0,16.4679,16.509,16.4514,16.4761,1951980.0
2016-11-18 11:20:00,20.05,20.1,20.05,20.1,1197740.0,16.4761,16.5172,16.4761,16.5172,1197740.0
2016-11-18 11:25:00,20.1,20.12,20.08,20.12,1667254.0,16.5172,16.5336,16.5008,16.5336,1667254.0
2016-11-18 11:30:00,20.12,20.12,20.07,20.09,1941844.0,16.5336,16.5336,16.4925,16.509,1941844.0
2016-11-18 11:35:00,20.08,20.1,20.08,20.09,491922.0,16.5008,16.5172,16.5008,16.509,491922.0
2016-11-18 11:40:00,20.09,20.11,20.08,20.1,1014175.0,16.509,16.5254,16.5008,16.5172,1014175.0
2016-11-18 11:45:00,20.1,20.1,20.05,20.05,1111396.0,16.5172,16.5172,16.4761,16.4761,1111396.0
2016-11-18 11:50:00,20.05,20.06,20.04,20.05,693103.0,16.4761,16.4843,16.4679,16.4761,693103.0
2016-11-18 11:55:00,20.05,20.05,20.01,20.01,968353.0,16.4761,16.4761,16.4432,16.4432,968353.0
2016-11-18 12:00:00,20.01,20.03,20.01,20.01,597548.0,16.4432,16.4597,16.4432,16.4432,597548.0
2016-11-18 12:05:00,20.02,20.02,19.99,20.0,1275977.0,16.4514,16.4514,16.4268,16.435,1275977.0
2016-11-18 12:10:00,19.99,20.02,19.99,20.02,599899.0,16.4268,16.4514,16.4268,16.4514,599899.0
2016-11-18 12:15:00,20.02,20.02,20.0,20.01,453851.0,16.4514,16.4514,16.435,16.4432,453851.0
2016-11-18 12:20:00,20.01,20.04,20.0,20.03,586943.0,16.4432,16.4679,16.435,16.4597,586943.0
2016-11-18 12:25:00,20.04,20.05,20.03,20.05,527812.0,16.4679,16.4761,16.4597,16.4761,527812.0
2016-11-18 12:30:00,20.05,20.05,20.02,20.02,1248342.0,16.4761,16.4761,16.4514,16.4514,1248342.0
2016-11-18 12:35:00,20.03,20.03,20.0,20.01,1120284.0,16.4597,16.4597,16.435,16.4432,1120284.0
2016-11-18 12:40:00,20.01,20.04,20.01,20.01,876459.0,16.4432,16.4679,16.4432,16.4432,876459.0
2016-11-18 12:45:00,20.02,20.02,20.01,20.02,259536.0,16.4514,16.4514,16.4432,16.4514,259536.0
2016-11-18 12:50:00,20.01,20.03,20.01,20.02,437000.0,16.4432,16.4597,16.4432,16.4514,437000.0
2016-11-18 12:55:00,20.02,20.04,20.02,20.04,583508.0,16.4514,16.4679,16.4514,16.4679,583508.0
2016-11-18 13:00:00,20.03,20.04,20.02,20.03,389479.0,16.4597,16.4679,16.4514,16.4597,389479.0
2016-11-18 13:05:00,20.02,20.03,20.02,20.03,370482.0,16.4514,16.4597,16.4514,16.4597,370482.0
2016-11-18 13:10:00,20.03,20.05,20.02,20.05,713600.0,16.4597,16.4761,16.4514,16.4761,713600.0
2016-11-18 13:15:00,20.04,20.06,20.04,20.04,971617.0,16.4679,16.4843,16.4679,16.4679,971617.0
2016-11-18 13:20:00,20.05,20.07,20.02,20.07,809555.0,16.4761,16.4925,16.4514,16.4925,809555.0
2016-11-18 13:25:00,20.07,20.09,20.06,20.09,636636.0,16.4925,16.509,16.4843,16.509,636636.0
2016-11-18 13:30:00,20.08,20.12,20.08,20.12,1225966.0,16.5008,16.5336,16.5008,16.5336,1225966.0
2016-11-18 13:35:00,20.12,20.14,20.1,20.13,1257815.0,16.5336,16.5501,16.5172,16.5418,1257815.0
2016-11-18 13:40:00,20.13,20.14,20.11,20.13,812447.0,16.5418,16.5501,16.5254,16.5418,812447.0
2016-11-18 13:45:00,20.13,20.13,20.11,20.12,2321393.0,16.5418,16.5418,16.5254,16.5336,2321393.0
2016-11-18 13:50:00,20.13,20.13,20.1,20.1,2097253.0,16.5418,16.5418,16.5172,16.5172,2097253.0
2016-11-18 13:55:00,20.11,20.12,20.1,20.1,1104565.0,16.5254,16.5336,16.5172,16.5172,1104565.0
2016-11-18 14:00:00,20.1,20.11,20.08,20.1,1893797.0,16.5172,16.5254,16.5008,16.5172,1893797.0
2016-11-18 14:05:00,20.09,20.1,20.07,20.07,1178814.0,16.509,16.5172,16.4925,16.4925,1178814.0
2016-11-18 14:10:00,20.07,20.09,20.03,20.04,2674890.0,16.4925,16.509,16.4597,16.4679,2674890.0
2016-11-18 14:15:00,20.05,20.05,20.02,20.03,1629050.0,16.4761,16.4761,16.4514,16.4597,1629050.0
2016-11-18 14:20:00,20.03,20.03,20.0,20.03,1674814.0,16.4597,16.4597,16.435,16.4597,1674814.0
2016-11-18 14:25:00,20.02,20.03,19.99,20.0,1895253.0,16.4514,16.4597,16.4268,16.435,1895253.0
2016-11-18 14:30:00,19.99,20.01,19.96,19.96,1930756.0,16.4268,16.4432,16.4021,16.4021,1930756.0
2016-11-18 14:35:00,19.96,19.97,19.95,19.97,1395383.0,16.4021,16.4104,16.3939,16.4104,1395383.0
2016-11-18 14:40:00,19.97,20.0,19.96,20.0,1130083.0,16.4104,16.435,16.4021,16.435,1130083.0
2016-11-18 14:45:00,20.0,20.0,19.99,20.0,536479.0,16.435,16.435,16.4268,16.435,536479.0
2016-11-18 14:50:00,20.0,20.0,19.97,19.98,1046773.0,16.435,16.435,16.4104,16.4186,1046773.0
2016-11-18 14:55:00,19.99,19.99,19.97,19.98,581428.0,16.4268,16.4268,16.4104,16.4186,581428.0
2016-11-18 15:00:00,19.97,20.0,19.97,20.0,729270.0,16.4104,16.435,16.4104,16.435,729270.0
2016-11-18 15:05:00,19.99,20.0,19.99,20.0,777640.0,16.4268,16.435,16.4268,16.435,777640.0
2016-11-18 15:10:00,20.0,20.04,19.99,20.04,1287112.0,16.435,16.4679,16.4268,16.4679,1287112.0
2016-11-18 15:15:00,20.04,20.04,20.01,20.04,1229579.0,16.4679,16.4679,16.4432,16.4679,1229579.0
2016-11-18 15:20:00,20.04,20.04,20.01,20.02,831736.0,16.4679,16.4679,16.4432,16.4514,831736.0
2016-11-18 15:25:00,20.02,20.02,20.01,20.01,579693.0,16.4514,16.4514,16.4432,16.4432,579693.0
2016-11-18 15:30:00,20.02,20.02,20.01,20.01,671771.0,16.4514,16.4514,16.4432,16.4432,671771.0
2016-11-18 15:35:00,20.01,20.02,20.0,20.0,758852.0,16.4432,16.4514,16.435,16.435,758852.0
2016-11-18 15:40:00,20.0,20.03,20.0,20.03,1169383.0,16.435,16.4597,16.435,16.4597,1169383.0
2016-11-18 15:45:00,20.03,20.03,20.01,20.02,1341784.0,16.4597,16.4597,16.4432,16.4514,1341784.0
2016-11-18 15:50:00,20.02,20.02,20.01,20.01,1497390.0,16.4514,16.4514,16.4432,16.4432,1497390.0
2016-11-18 15:55:00,20.02,20.02,19.99,20.0,4890661.0,16.4514,16.4514,16.4268,16.435,4890661.0
2016-11-21 09:30:00,20.1,20.19,20.1,20.19,4657616.0,16.5172,16.5911,16.5172,16.5911,4657616.0
2016-11-21 09:35:00,20.19,20.22,20.08,20.08,3904756.0,16.5911,16.6158,16.5008,16.5008,3904756.0
2016-11-21 09:40:00,20.09,20.1,20.03,20.05,2729490.0,16.509,16.5172,16.4597,16.4761,2729490.0
2016-11-21 09:45:00,20.05,20.08,20.01,20.07,2414633.0,16.4761,16.5008,16.4432,16.4925,2414633.0
2016-11-21 09:50:00,20.07,20.18,20.07,20.17,2981638.0,16.4925,16.5829,16.4925,16.5747,2981638.0
2016-11-21 09:55:00,20.17,20.2,20.13,20.19,2473804.0,16.5747,16.5994,16.5418,16.5911,2473804.0
2016-11-21 10:00:00,20.19,20.19,20.12,20.12,2475466.0,16.5911,16.5911,16.5336,16.5336,2475466.0
2016-11-21 10:05:00,20.12,20.17,20.09,20.15,1526898.0,16.5336,16.5747,16.509,16.5583,1526898.0
2016-11-21 10:10:00,20.16,20.18,20.14,20.14,892992.0,16.5665,16.5829,16.5501,16.5501,892992.0
2016-11-21 10:15:00,20.14,20.15,20.09,20.11,1833709.0,16.5501,16.5583,16.509,16.5254,1833709.0
2016-11-21 10:20:00,20.12,20.13,20.07,20.07,2162372.0,16.5336,16.5418,16.4925,16.4925,2162372.0
2016-11-21 10:25:00,20.07,20.1,20.05,20.1,1756668.0,16.4925,16.5172,16.4761,16.5172,1756668.0
2016-11-21 10:30:00,20.09,20.11,20.08,20.09,1327000.0,16.509,16.5254,16.5008,16.509,1327000.0
2016-11-21 10:35:00,20.09,20.09,20.08,20.08,802298.0,16.509,16.509,16.5008,16.5008,802298.0
2016-11-21 10:40:00,20.08,20.1,20.08,20.1,1050701.0,16.5008,16.5172,16.5008,16.5172,1050701.0
2016-11-21 10:45:00,20.1,20.1,20.07,20.07,746820.0,16.5172,16.5172,16.4925,16.4925,746820.0
2016-11-21 10:50:00,20.07,20.09,20.06,20.07,1203818.0,16.4925,16.509,16.4843,16.4925,1203818.0
2016-11-21 10:55:00,20.07,20.11,20.06,20.11,1607002.0,16.4925,16.5254,16.4843,16.5254,1607002.0
2016-11-21 11:00:00,20.11,20.11,20.07,20.07,902766.0,16.5254,16.5254,16.4925,16.4925,902766.0
2016-11-21 11:05:00,20.07,20.1,20.07,20.1,886648.0,16.4925,16.5172,16.4925,16.5172,886648.0
2016-11-21 11:10:00,20.1,20.15,20.09,20.14,1507549.0,16.5172,16.5583,16.509,16.5501,1507549.0
2016-11-21 11:15:00,20.14,20.16,20.12,20.13,1418487.0,16.5501,16.5665,16.5336,16.5418,1418487.0
2016-11-21 11:20:00,20.13,20.15,20.11,20.13,940938.0,16.5418,16.5583,16.5254,16.5418,940938.0
2016-11-21 11:25:00,20.14,20.16,20.13,20.14,1052068.0,16.5501,16.5665,16.5418,16.5501,1052068.0
2016-11-21 11:30:00,20.13,20.14,20.13,20.14,398384.0,16.5418,16.5501,16.5418,16.5501,398384.0
2016-11-21 11:35:00,20.13,20.17,20.13,20.17,1070681.0,16.5418,16.5747,16.5418,16.5747,1070681.0
2016-11-21 11:40:00,20.16,20.17,20.15,20.16,750876.0,16.5665,16.5747,16.5583,16.5665,750876.0
2016-11-21 11:45:00,20.17,20.17,20.14,20.16,899266.0,16.5747,16.5747,16.5501,16.5665,899266.0
2016-11-21 11:50:00,20.16,20.17,20.15,20.15,359291.0,16.5665,16.5747,16.5583,16.5583,359291.0
2016-11-21 11:55:00,20.15,20.16,20.14,20.16,680451.0,16.5583,16.5665,16.5501,16.5665,680451.0
2016-11-21 12:00:00,20.16,20.16,20.11,20.12,764978.0,16.5665,16.5665,16.5254,16.5336,764978.0
2016-11-21 12:05:00,20.11,20.13,20.11,20.13,462450.0,16.5254,16.5418,16.5254,16.5418,462450.0
2016-11-21 12:10:00,20.13,20.13,20.11,20.11,356464.0,16.5418,16.5418,16.5254,16.5254,356464.0
2016-11-21 12:15:00,20.11,20.13,20.1,20.13,1184684.0,16.5254,16.5418,16.5172,16.5418,1184684.0
2016-11-21 12:20:00,20.13,20.14,20.11,20.12,604240.0,16.5418,16.5501,16.5254,16.5336,604240.0
2016-11-21 12:25:00,20.12,20.13,20.11,20.13,629145.0,16.5336,16.5418,16.5254,16.5418,629145.0
2016-11-21 12:30:00,20.13,20.14,20.12,20.13,652142.0,16.5418,16.5501,16.5336,16.5418,652142.0
2016-11-21 12:35:00,20.13,20.14,20.12,20.13,318648.0,16.5418,16.5501,16.5336,16.5418,318648.0
2016-11-21 12:40:00,20.14,20.17,20.13,20.17,895074.0,16.5501,16.5747,16.5418,16.5747,895074.0
2016-11-21 12:45:00,20.17,20.17,20.15,20.16,515791.0,16.5747,16.5747,16.5583,16.5665,515791.0
2016-11-21 12:50:00,20.16,20.16,20.1,20.11,2074872.0,16.5665,16.5665,16.5172,16.5254,2074872.0
2016-11-21 12:55:00,20.12,20.13,20.11,20.13,725400.0,16.5336,16.5418,16.5254,16.5418,725400.0
2016-11-21 13:00:00,20.13,20.14,20.11,20.14,909638.0,16.5418,16.5501,16.5254,16.5501,909638.0
2016-11-21 13:05:00,20.14,20.16,20.13,20.14,1439529.0,16.5501,16.5665,16.5418,16.5501,1439529.0
2016-11-21 13:10:00,20.15,20.15,20.14,20.15,215773.0,16.5583,16.5583,16.5501,16.5583,215773.0
2016-11-21 13:15:00,20.15,20.16,20.14,20.16,495741.0,16.5583,16.5665,16.5501,16.5665,495741.0
2016-11-21 13:20:00,20.16,20.16,20.14,20.16,579655.0,16.5665,16.5665,16.5501,16.5665,579655.0
2016-11-21 13:25:00,20.16,20.16,20.14,20.16,416487.0,16.5665,16.5665,16.5501,16.5665,416487.0
2016-11-21 13:30:00,20.15,20.16,20.14,20.14,255077.0,16.5583,16.5665,16.5501,16.5501,255077.0
2016-11-21 13:35:00,20.14,20.16,20.14,20.16,498373.0,16.5501,16.5665,16.5501,16.5665,498373.0
2016-11-21 13:40:00,20.15,20.16,20.15,20.16,287190.0,16.5583,16.5665,16.5583,16.5665,287190.0
2016-11-21 13:45:00,20.16,20.18,20.15,20.18,1104076.0,16.5665,16.5829,16.5583,16.5829,1104076.0
2016-11-21 13:50:00,20.18,20.18,20.16,20.18,715791.0,16.5829,16.5829,16.5665,16.5829,715791.0
2016-11-21 13:55:00,20.18,20.19,20.16,20.17,1150002.0,16.5829,16.5911,16.5665,16.5747,1150002.0
2016-11-21 14:00:00,20.17,20.18,20.16,20.18,629559.0,16.5747,16.5829,16.5665,16.5829,629559.0
2016-11-21 14:05:00,20.18,20.18,20.16,20.18,484797.0,16.5829,16.5829,16.5665,16.5829,484797.0
2016-11-21 14:10:00,20.18,20.18,20.17,20.18,284568.0,16.5829,16.5829,16.5747,16.5829,284568.0
2016-11-21 14:15:00,20.18,20.19,20.17,20.18,796602.0,16.5829,16.5911,16.5747,16.5829,796602.0
2016-11-21 14:20:00,20.18,20.19,20.17,20.18,546251.0,16.5829,16.5911,16.5747,16.5829,546251.0
2016-11-21 14:25:00,20.19,20.2,20.18,20.2,772100.0,16.5911,16.5994,16.5829,16.5994,772100.0
2016-11-21 14:30:00,20.19,20.21,20.18,20.21,1475275.0,16.5911,16.6076,16.5829,16.6076,1475275.0
2016-11-21 14:35:00,20.21,20.22,20.2,20.2,1195632.0,16.6076,16.6158,16.5994,16.5994,1195632.0
2016-11-21 14:40:00,20.21,20.21,20.19,20.2,963093.0,16.6076,16.6076,16.5911,16.5994,963093.0
2016-11-21 14:45:00,20.19,20.22,20.19,20.22,1076098.0,16.5911,16.6158,16.5911,16.6158,1076098.0
2016-11-21 14:50:00,20.22,20.24,20.21,20.23,1231944.0,16.6158,16.6322,16.6076,16.624,1231944.0
2016-11-21 14:55:00,20.23,20.24,20.22,20.23,784803.0,16.624,16.6322,16.6158,16.624,784803.0
2016-11-21 15:00:00,20.23,20.23,20.2,20.23,1588746.0,16.624,16.624,16.5994,16.624,1588746.0
2016-11-21 15:05:00,20.23,20.25,20.21,20.25,1287629.0,16.624,16.6404,16.6076,16.6404,1287629.0
2016-11-21 15:10:00,20.25,20.28,20.24,20.28,2020396.0,16.6404,16.6651,16.6322,16.6651,2020396.0
2016-11-21 15:15:00,20.28,20.31,20.27,20.28,3027413.0,16.6651,16.6898,16.6569,16.6651,3027413.0
2016-11-21 15:20:00,20.28,20.31,20.28,20.31,1986692.0,16.6651,16.6898,16.6651,16.6898,1986692.0
2016-11-21 15:25:00,20.3,20.33,20.3,20.32,2709296.0,16.6815,16.7062,16.6815,16.698,2709296.0
2016-11-21 15:30:00,20.32,20.33,20.3,20.3,1050628.0,16.698,16.7062,16.6815,16.6815,1050628.0
2016-11-21 15:35:00,20.31,20.32,20.29,20.3,1930971.0,16.6898,16.698,16.6733,16.6815,1930971.0
2016-11-21 15:40:00,20.3,20.31,20.26,20.28,2415118.0,16.6815,16.6898,16.6487,16.6651,2415118.0
2016-11-21 15:45:00,20.28,20.31,20.26,20.3,3765897.0,16.6651,16.6898,16.6487,16.6815,3765897.0
2016-11-21 15:50:00,20.3,20.35,20.29,20.34,3850087.0,16.6815,16.7226,16.6733,16.7144,3850087.0
2016-11-21 15:55:00,20.34,20.35,20.32,20.34,3327716.0,16.7144,16.7226,16.698,16.7144,3327716.0
2016-11-22 09:30:00,20.45,20.46,20.32,20.37,5398041.0,16.8048,16.813,16.698,16.7391,5398041.0
2016-11-22 09:35:00,20.38,20.45,20.37,20.44,3200658.0,16.7473,16.8048,16.7391,16.7966,3200658.0
2016-11-22 09:40:00,20.43,20.47,20.42,20.46,2449448.0,16.7884,16.8212,16.7801,16.813,2449448.0
2016-11-22 09:45:00,20.46,20.46,20.35,20.36,3106150.0,16.813,16.813,16.7226,16.7308,3106150.0
2016-11-22 09:50:00,20.36,20.37,20.31,20.36,2851410.0,16.7308,16.7391,16.6898,16.7308,2851410.0
2016-11-22 09:55:00,20.37,20.37,20.34,20.37,1891923.0,16.7391,16.7391,16.7144,16.7391,1891923.0
2016-11-22 10:00:00,20.37,20.37,20.31,20.31,1498244.0,16.7391,16.7391,16.6898,16.6898,1498244.0
2016-11-22 10:05:00,20.32,20.33,20.28,20.29,2184279.0,16.698,16.7062,16.6651,16.6733,2184279.0
2016-11-22 10:10:00,20.29,20.34,20.28,20.32,1489625.0,16.6733,16.7144,16.6651,16.698,1489625.0
2016-11-22 10:15:00,20.33,20.35,20.32,20.33,1563717.0,16.7062,16.7226,16.698,16.7062,1563717.0
2016-11-22 10:20:00,20.33,20.33,20.26,20.26,1860953.0,16.7062,16.7062,16.6487,16.6487,1860953.0
2016-11-22 10:25:00,20.27,20.29,20.23,20.27,2017417.0,16.6569,16.6733,16.624,16.6569,2017417.0
2016-11-22 10:30:00,20.27,20.3,20.25,20.28,1624001.0,16.6569,16.6815,16.6404,16.6651,1624001.0
2016-11-22 10:35:00,20.28,20.28,20.25,20.26,1124886.0,16.6651,16.6651,16.6404,16.6487,1124886.0
2016-11-22 10:40:00,20.26,20.26,20.23,20.24,1191170.0,16.6487,16.6487,16.624,16.6322,1191170.0
2016-11-22 10:45:00,20.24,20.26,20.21,20.23,1749006.0,16.6322,16.6487,16.6076,16.624,1749006.0
2016-11-22 10:50:00,20.23,20.26,20.23,20.23,1017470.0,16.624,16.6487,16.624,16.624,1017470.0
2016-11-22 10:55:00,20.23,20.27,20.23,20.27,1008042.0,16.624,16.6569,16.624,16.6569,1008042.0
2016-11-22 11:00:00,20.27,20.28,20.24,20.28,1008255.0,16.6569,16.6651,16.6322,16.6651,1008255.0
2016-11-22 11:05:00,20.28,20.3,20.27,20.27,1346735.0,16.6651,16.6815,16.6569,16.6569,1346735.0
2016-11-22 11:10:00,20.28,20.3,20.26,20.29,769446.0,16.6651,16.6815,16.6487,16.6733,769446.0
2016-11-22 11:15:00,20.3,20.32,20.29,20.3,1295537.0,16.6815,16.698,16.6733,16.6815,1295537.0
2016-11-22 11:20:00,20.3,20.31,20.28,20.3,1075100.0,16.6815,16.6898,16.6651,16.6815,1075100.0
2016-11-22 11:25:00,20.3,20.31,20.25,20.25,1313560.0,16.6815,16.6898,16.6404,16.6404,1313560.0
2016-11-22 11:30:00,20.26,20.26,20.21,20.21,1204622.0,16.6487,16.6487,16.6076,16.6076,1204622.0
2016-11-22 11:35:00,20.21,20.23,20.2,20.21,1069158.0,16.6076,16.624,16.5994,16.6076,1069158.0
2016-11-22 11:40:00,20.21,20.22,20.17,20.18,2496911.0,16.6076,16.6158,16.5747,16.5829,2496911.0
2016-11-22 11:45:00,20.17,20.19,20.17,20.19,925922.0,16.5747,16.5911,16.5747,16.5911,925922.0
2016-11-22 11:50:00,20.19,20.19,20.16,20.18,1214846.0,16.5911,16.5911,16.5665,16.5829,1214846.0
2016-11-22 11:55:00,20.18,20.18,20.13,20.13,1306388.0,16.5829,16.5829,16.5418,16.5418,1306388.0
2016-11-22 12:00:00,20.14,20.17,20.12,20.17,1776375.0,16.5501,16.5747,16.5336,16.5747,1776375.0
2016-11-22 12:05:00,20.17,20.18,20.15,20.15,822225.0,16.5747,16.5829,16.5583,16.5583,822225.0
2016-11-22 12:10:00,20.16,20.17,20.13,20.14,776086.0,16.5665,16.5747,16.5418,16.5501,776086.0
2016-11-22 12:15:00,20.14,20.15,20.12,20.13,1046367.0,16.5501,16.5583,16.5336,16.5418,1046367.0
2016-11-22 12:20:00,20.13,20.15,20.12,20.13,613651.0,16.5418,16.5583,16.5336,16.5418,613651.0
2016-11-22 12:25:00,20.14,20.19,20.13,20.18,880104.0,16.5501,16.5911,16.5418,16.5829,880104.0
2016-11-22 12:30:00,20.19,20.19,20.16,20.17,738495.0,16.5911,16.5911,16.5665,16.5747,738495.0
2016-11-22 12:35:00,20.17,20.18,20.15,20.16,717671.0,16.5747,16.5829,16.5583,16.5665,717671.0
2016-11-22 12:40:00,20.15,20.16,20.14,20.14,647017.0,16.5583,16.5665,16.5501,16.5501,647017.0
2016-11-22 12:45:00,20.14,20.17,20.14,20.17,763115.0,16.5501,16.5747,16.5501,16.5747,763115.0
2016-11-22 12:50:00,20.17,20.17,20.15,20.17,496337.0,16.5747,16.5747,16.5583,16.5747,496337.0
2016-11-22 12:55:00,20.17,20.17,20.16,20.17,367159.0,16.5747,16.5747,16.5665,16.5747,367159.0
2016-11-22 13:00:00,20.17,20.19,20.16,20.18,836345.0,16.5747,16.5911,16.5665,16.5829,836345.0
2016-11-22 13:05:00,20.18,20.2,20.17,20.2,903294.0,16.5829,16.5994,16.5747,16.5994,903294.0
2016-11-22 13:10:00,20.2,20.2,20.17,20.18,784980.0,16.5994,16.5994,16.5747,16.5829,784980.0
2016-11-22 13:15:00,20.17,20.2,20.17,20.2,390076.0,16.5747,16.5994,16.5747,16.5994,390076.0
2016-11-22 13:20:00,20.2,20.22,20.19,20.21,574761.0,16.5994,16.6158,16.5911,16.6076,574761.0
2016-11-22 13:25:00,20.22,20.22,20.2,20.21,537237.0,16.6158,16.6158,16.5994,16.6076,537237.0
2016-11-22 13:30:00,20.21,20.26,20.2,20.24,1210117.0,16.6076,16.6487,16.5994,16.6322,1210117.0
2016-11-22 13:35:00,20.24,20.25,20.23,20.24,393158.0,16.6322,16.6404,16.624,16.6322,393158.0
2016-11-22 13:40:00,20.24,20.24,20.21,20.23,640760.0,16.6322,16.6322,16.6076,16.624,640760.0
2016-11-22 13:45:00,20.23,20.24,20.22,20.22,413226.0,16.624,16.6322,16.6158,16.6158,413226.0
2016-11-22 13:50:00,20.22,20.24,20.22,20.23,412067.0,16.6158,16.6322,16.6158,16.624,412067.0
2016-11-22 13:55:00,20.23,20.24,20.22,20.22,508519.0,16.624,16.6322,16.6158,16.6158,508519.0
2016-11-22 14:00:00,20.22,20.27,20.22,20.27,1281480.0,16.6158,16.6569,16.6158,16.6569,1281480.0
2016-11-22 14:05:00,20.26,20.28,20.26,20.27,740447.0,16.6487,16.6651,16.6487,16.6569,740447.0
2016-11-22 14:10:00,20.27,20.27,20.22,20.22,504408.0,16.6569,16.6569,16.6158,16.6158,504408.0
2016-11-22 14:15:00,20.23,20.26,20.22,20.26,474861.0,16.624,16.6487,16.6158,16.6487,474861.0
2016-11-22 14:20:00,20.25,20.26,20.24,20.26,755663.0,16.6404,16.6487,16.6322,16.6487,755663.0
2016-11-22 14:25:00,20.26,20.28,20.25,20.28,562406.0,16.6487,16.6651,16.6404,16.6651,562406.0
2016-11-22 14:30:00,20.27,20.28,20.26,20.27,399465.0,16.6569,16.6651,16.6487,16.6569,399465.0
2016-11-22 14:35:00,20.26,20.3,20.26,20.28,1142072.0,16.6487,16.6815,16.6487,16.6651,1142072.0
2016-11-22 14:40:00,20.29,20.29,20.27,20.27,745454.0,16.6733,16.6733,16.6569,16.6569,745454.0
2016-11-22 14:45:00,20.27,20.29,20.26,20.29,806518.0,16.6569,16.6733,16.6487,16.6733,806518.0
2016-11-22 14:50:00,20.28,20.32,20.28,20.32,848636.0,16.6651,16.698,16.6651,16.698,848636.0
2016-11-22 14:55:00,20.32,20.32,20.3,20.31,456133.0,16.698,16.698,16.6815,16.6898,456133.0
2016-11-22 15:00:00,20.31,20.31,20.28,20.29,633646.0,16.6898,16.6898,16.6651,16.6733,633646.0
2016-11-22 15:05:00,20.29,20.31,20.28,20.29,558273.0,16.6733,16.6898,16.6651,16.6733,558273.0
2016-11-22 15:10:00,20.3,20.31,20.29,20.31,520982.0,16.6815,16.6898,16.6733,16.6898,520982.0
2016-11-22 15:15:00,20.3,20.32,20.3,20.32,516948.0,16.6815,16.698,16.6815,16.698,516948.0
2016-11-22 15:20:00,20.32,20.33,20.31,20.33,1202193.0,16.698,16.7062,16.6898,16.7062,1202193.0
2016-11-22 15:25:00,20.32,20.33,20.3,20.32,1092273.0,16.698,16.7062,16.6815,16.698,1092273.0
2016-11-22 15:30:00,20.32,20.33,20.31,20.32,742169.0,16.698,16.7062,16.6898,16.698,742169.0
2016-11-22 15:35:00,20.32,20.34,20.32,20.33,1104677.0,16.698,16.7144,16.698,16.7062,1104677.0
2016-11-22 15:40:00,20.32,20.34,20.32,20.34,1104969.0,16.698,16.7144,16.698,16.7144,1104969.0
2016-11-22 15:45:00,20.34,20.34,20.3,20.3,1788149.0,16.7144,16.7144,16.6815,16.6815,1788149.0
2016-11-22 15:50:00,20.3,20.32,20.3,20.32,1562209.0,16.6815,16.698,16.6815,16.698,1562209.0
2016-11-22 15:55:00,20.32,20.32,20.28,20.29,5706191.0,16.698,16.698,16.6651,16.6733,5706191.0
2016-11-23 09:30:00,20.42,20.48,20.35,20.39,4665576.0,16.7801,16.8295,16.7226,16.7555,4665576.0
2016-11-23 09:35:00,20.39,20.42,20.2,20.27,2860241.0,16.7555,16.7801,16.5994,16.6569,2860241.0
2016-11-23 09:40:00,20.27,20.35,20.25,20.28,2477066.0,16.6569,16.7226,16.6404,16.6651,2477066.0
2016-11-23 09:45:00,20.28,20.3,20.22,20.26,2460408.0,16.6651,16.6815,16.6158,16.6487,2460408.0
2016-11-23 09:50:00,20.26,20.32,20.25,20.3,1616995.0,16.6487,16.698,16.6404,16.6815,1616995.0
2016-11-23 09:55:00,20.3,20.33,20.28,20.33,1375690.0,16.6815,16.7062,16.6651,16.7062,1375690.0
2016-11-23 10:00:00,20.32,20.34,20.29,20.33,1216163.0,16.698,16.7144,16.6733,16.7062,1216163.0
2016-11-23 10:05:00,20.32,20.37,20.32,20.37,1158468.0,16.698,16.7391,16.698,16.7391,1158468.0
2016-11-23 10:10:00,20.36,20.38,20.31,20.32,1381614.0,16.7308,16.7473,16.6898,16.698,1381614.0
2016-11-23 10:15:00,20.32,20.36,20.3,20.36,1259639.0,16.698,16.7308,16.6815,16.7308,1259639.0
2016-11-23 10:20:00,20.36,20.38,20.34,20.37,1397518.0,16.7308,16.7473,16.7144,16.7391,1397518.0
2016-11-23 10:25:00,20.38,20.43,20.37,20.41,1905141.0,16.7473,16.7884,16.7391,16.7719,1905141.0
2016-11-23 10:30:00,20.42,20.47,20.41,20.47,1923973.0,16.7801,16.8212,16.7719,16.8212,1923973.0
2016-11-23 10:35:00,20.47,20.47,20.41,20.42,1662254.0,16.8212,16.8212,16.7719,16.7801,1662254.0
2016-11-23 10:40:00,20.43,20.44,20.41,20.42,1347573.0,16.7884,16.7966,16.7719,16.7801,1347573.0
2016-11-23 10:45:00,20.43,20.46,20.42,20.44,1176969.0,16.7884,16.813,16.7801,16.7966,1176969.0
2016-11-23 10:50:00,20.45,20.48,20.43,20.47,1767463.0,16.8048,16.8295,16.7884,16.8212,1767463.0
2016-11-23 10:55:00,20.47,20.49,20.46,20.48,1414935.0,16.8212,16.8377,16.813,16.8295,1414935.0
2016-11-23 11:00:00,20.48,20.49,20.46,20.48,1359545.0,16.8295,16.8377,16.813,16.8295,1359545.0
2016-11-23 11:05:00,20.48,20.49,20.45,20.46,1268378.0,16.8295,16.8377,16.8048,16.813,1268378.0
2016-11-23 11:10:00,20.46,20.47,20.4,20.42,2293591.0,16.813,16.8212,16.7637,16.7801,2293591.0
2016-11-23 11:15:00,20.43,20.43,20.4,20.41,1125110.0,16.7884,16.7884,16.7637,16.7719,1125110.0
2016-11-23 11:20:00,20.41,20.46,20.4,20.45,1461300.0,16.7719,16.813,16.7637,16.8048,1461300.0
2016-11-23 11:25:00,20.45,20.47,20.44,20.46,711404.0,16.8048,16.8212,16.7966,16.813,711404.0
2016-11-23 11:30:00,20.46,20.47,20.44,20.46,1437652.0,16.813,16.8212,16.7966,16.813,1437652.0
2016-11-23 11:35:00,20.46,20.48,20.44,20.45,1572687.0,16.813,16.8295,16.7966,16.8048,1572687.0
2016-11-23 11:40:00,20.45,20.48,20.45,20.46,845241.0,16.8048,16.8295,16.8048,16.813,845241.0
2016-11-23 11:45:00,20.46,20.48,20.46,20.48,568360.0,16.813,16.8295,16.813,16.8295,568360.0
2016-11-23 11:50:00,20.48,20.5,20.47,20.5,1020665.0,16.8295,16.8459,16.8212,16.8459,1020665.0
2016-11-23 11:55:00,20.5,20.54,20.48,20.52,3325938.0,16.8459,16.8788,16.8295,16.8623,3325938.0
2016-11-23 12:00:00,20.53,20.56,20.51,20.55,1511692.0,16.8705,16.8952,16.8541,16.887,1511692.0
2016-11-23 12:05:00,20.55,20.56,20.52,20.54,1226147.0,16.887,16.8952,16.8623,16.8788,1226147.0
2016-11-23 12:10:00,20.54,20.58,20.54,20.58,1189933.0,16.8788,16.9116,16.8788,16.9116,1189933.0
2016-11-23 12:15:00,20.57,20.58,20.52,20.53,1361993.0,16.9034,16.9116,16.8623,16.8705,1361993.0
2016-11-23 12:20:00,20.52,20.54,20.51,20.54,838467.0,16.8623,16.8788,16.8541,16.8788,838467.0
2016-11-23 12:25:00,20.53,20.55,20.53,20.55,352490.0,16.8705,16.887,16.8705,16.887,352490.0
2016-11-23 12:30:00,20.55,20.55,20.52,20.53,784813.0,16.887,16.887,16.8623,16.8705,784813.0
2016-11-23 12:35:00,20.53,20.56,20.52,20.55,982516.0,16.8705,16.8952,16.8623,16.887,982516.0
2016-11-23 12:40:00,20.55,20.57,20.54,20.56,1180896.0,16.887,16.9034,16.8788,16.8952,1180896.0
2016-11-23 12:45:00,20.57,20.58,20.54,20.54,793983.0,16.9034,16.9116,16.8788,16.8788,793983.0
2016-11-23 12:50:00,20.55,20.56,20.52,20.55,941596.0,16.887,16.8952,16.8623,16.887,941596.0
2016-11-23 12:55:00,20.56,20.56,20.53,20.53,1220801.0,16.8952,16.8952,16.8705,16.8705,1220801.0
2016-11-23 13:00:00,20.54,20.54,20.53,20.54,385332.0,16.8788,16.8788,16.8705,16.8788,385332.0
2016-11-23 13:05:00,20.53,20.54,20.53,20.53,405231.0,16.8705,16.8788,16.8705,16.8705,405231.0
2016-11-23 13:10:00,20.54,20.58,20.53,20.57,1079098.0,16.8788,16.9116,16.8705,16.9034,1079098.0
2016-11-23 13:15:00,20.57,20.59,20.56,20.59,884727.0,16.9034,16.9198,16.8952,16.9198,884727.0
2016-11-23 13:20:00,20.59,20.59,20.58,20.59,459355.0,16.9198,16.9198,16.9116,16.9198,459355.0
2016-11-23 13:25:00,20.59,20.61,20.57,20.57,1636651.0,16.9198,16.9363,16.9034,16.9034,1636651.0
2016-11-23 13:30:00,20.58,20.62,20.57,20.62,1563138.0,16.9116,16.9445,16.9034,16.9445,1563138.0
2016-11-23 13:35:00,20.61,20.65,20.61,20.63,1728337.0,16.9363,16.9691,16.9363,16.9527,1728337.0
2016-11-23 13:40:00,20.63,20.66,20.62,20.66,1443230.0,16.9527,16.9774,16.9445,16.9774,1443230.0
2016-11-23 13:45:00,20.66,20.66,20.63,20.64,958675.0,16.9774,16.9774,16.9527,16.9609,958675.0
2016-11-23 13:50:00,20.64,20.64,20.61,20.64,1423908.0,16.9609,16.9609,16.9363,16.9609,1423908.0
2016-11-23 13:55:00,20.63,20.66,20.62,20.63,767617.0,16.9527,16.9774,16.9445,16.9527,767617.0
2016-11-23 14:00:00,20.63,20.65,20.62,20.64,1090337.0,16.9527,16.9691,16.9445,16.9609,1090337.0
2016-11-23 14:05:00,20.63,20.65,20.6,20.61,917837.0,16.9527,16.9691,16.9281,16.9363,917837.0
2016-11-23 14:10:00,20.61,20.63,20.6,20.63,1008704.0,16.9363,16.9527,16.9281,16.9527,1008704.0
2016-11-23 14:15:00,20.62,20.63,20.59,20.61,845867.0,16.9445,16.9527,16.9198,16.9363,845867.0
2016-11-23 14:20:00,20.61,20.62,20.58,20.58,1055806.0,16.9363,16.9445,16.9116,16.9116,1055806.0
2016-11-23 14:25:00,20.59,20.61,20.58,20.61,508926.0,16.9198,16.9363,16.9116,16.9363,508926.0
2016-11-23 14:30:00,20.61,20.62,20.6,20.61,648843.0,16.9363,16.9445,16.9281,16.9363,648843.0
2016-11-23 14:35:00,20.61,20.61,20.56,20.58,1030307.0,16.9363,16.9363,16.8952,16.9116,1030307.0
2016-11-23 14:40:00,20.59,20.6,20.57,20.6,702322.0,16.9198,16.9281,16.9034,16.9281,702322.0
2016-11-23 14:45:00,20.6,20.6,20.56,20.58,897836.0,16.9281,16.9281,16.8952,16.9116,897836.0
2016-11-23 14:50:00,20.59,20.59,20.55,20.57,964875.0,16.9198,16.9198,16.887,16.9034,964875.0
2016-11-23 14:55:00,20.57,20.58,20.56,20.57,651440.0,16.9034,16.9116,16.8952,16.9034,651440.0
2016-11-23 15:00:00,20.58,20.59,20.57,20.58,1006615.0,16.9116,16.9198,16.9034,16.9116,1006615.0
2016-11-23 15:05:00,20.58,20.59,20.57,20.58,858434.0,16.9116,16.9198,16.9034,16.9116,858434.0
2016-11-23 15:10:00,20.58,20.62,20.57,20.62,1425638.0,16.9116,16.9445,16.9034,16.9445,1425638.0
2016-11-23 15:15:00,20.62,20.63,20.6,20.6,1308192.0,16.9445,16.9527,16.9281,16.9281,1308192.0
2016-11-23 15:20:00,20.6,20.61,20.6,20.61,676617.0,16.9281,16.9363,16.9281,16.9363,676617.0
2016-11-23 15:25:00,20.61,20.63,20.6,20.63,1094639.0,16.9363,16.9527,16.9281,16.9527,1094639.0
2016-11-23 15:30:00,20.63,20.64,20.61,20.61,1108553.0,16.9527,16.9609,16.9363,16.9363,1108553.0
2016-11-23 15:35:00,20.62,20.64,20.61,20.62,972053.0,16.9445,16.9609,16.9363,16.9445,972053.0
2016-11-23 15:40:00,20.63,20.64,20.6,20.6,1933386.0,16.9527,16.9609,16.9281,16.9281,1933386.0
2016-11-23 15:45:00,20.6,20.62,20.6,20.62,1345715.0,16.9281,16.9445,16.9281,16.9445,1345715.0
2016-11-23 15:50:00,20.62,20.62,20.58,20.58,1826580.0,16.9445,16.9445,16.9116,16.9116,1826580.0
2016-11-23 15:55:00,20.59,20.59,20.56,20.56,3448355.0,16.9198,16.9198,16.8952,16.8952,3448355.0
2016-11-25 09:30:00,20.62,20.68,20.6,20.6,4179636.0,16.9445,16.9938,16.9281,16.9281,4179636.0
2016-11-25 09:35:00,20.61,20.62,20.56,20.6,2591058.0,16.9363,16.9445,16.8952,16.9281,2591058.0
2016-11-25 09:40:00,20.6,20.61,20.54,20.56,2358244.0,16.9281,16.9363,16.8788,16.8952,2358244.0
2016-11-25 09:45:00,20.55,20.59,20.5,20.58,2297092.0,16.887,16.9198,16.8459,16.9116,2297092.0
2016-11-25 09:50:00,20.58,20.62,20.57,20.61,1449798.0,16.9116,16.9445,16.9034,16.9363,1449798.0
2016-11-25 09:55:00,20.61,20.65,20.6,20.62,2288805.0,16.9363,16.9691,16.9281,16.9445,2288805.0
2016-11-25 10:00:00,20.62,20.64,20.61,20.62,1527004.0,16.9445,16.9609,16.9363,16.9445,1527004.0
2016-11-25 10:05:00,20.62,20.65,20.61,20.64,1154884.0,16.9445,16.9691,16.9363,16.9609,1154884.0
2016-11-25 10:10:00,20.63,20.64,20.62,20.62,565350.0,16.9527,16.9609,16.9445,16.9445,565350.0
2016-11-25 10:15:00,20.63,20.64,20.62,20.64,797879.0,16.9527,16.9609,16.9445,16.9609,797879.0
2016-11-25 10:20:00,20.64,20.69,20.63,20.67,1857718.0,16.9609,17.002,16.9527,16.9856,1857718.0
2016-11-25 10:25:00,20.67,20.67,20.65,20.67,812152.0,16.9856,16.9856,16.9691,16.9856,812152.0
2016-11-25 10:30:00,20.67,20.69,20.66,20.67,1641675.0,16.9856,17.002,16.9774,16.9856,1641675.0
2016-11-25 10:35:00,20.67,20.7,20.67,20.69,1002647.0,16.9856,17.0102,16.9856,17.002,1002647.0
2016-11-25 10:40:00,20.69,20.69,20.66,20.68,1013366.0,17.002,17.002,16.9774,16.9938,1013366.0
2016-11-25 10:45:00,20.69,20.73,20.68,20.73,1907122.0,17.002,17.0349,16.9938,17.0349,1907122.0
2016-11-25 10:50:00,20.72,20.74,20.72,20.73,1298248.0,17.0267,17.0431,17.0267,17.0349,1298248.0
2016-11-25 10:55:00,20.74,20.75,20.73,20.73,1245669.0,17.0431,17.0513,17.0349,17.0349,1245669.0
2016-11-25 11:00:00,20.73,20.74,20.72,20.73,731722.0,17.0349,17.0431,17.0267,17.0349,731722.0
2016-11-25 11:05:00,20.74,20.75,20.73,20.75,622268.0,17.0431,17.0513,17.0349,17.0513,622268.0
2016-11-25 11:10:00,20.75,20.75,20.72,20.73,1350482.0,17.0513,17.0513,17.0267,17.0349,1350482.0
2016-11-25 11:15:00,20.73,20.75,20.71,20.75,883235.0,17.0349,17.0513,17.0185,17.0513,883235.0
2016-11-25 11:20:00,20.74,20.75,20.68,20.71,1705747.0,17.0431,17.0513,16.9938,17.0185,1705747.0
2016-11-25 11:25:00,20.71,20.74,20.71,20.71,706739.0,17.0185,17.0431,17.0185,17.0185,706739.0
2016-11-25 11:30:00,20.71,20.72,20.69,20.7,1265202.0,17.0185,17.0267,17.002,17.0102,1265202.0
2016-11-25 11:35:00,20.7,20.72,20.69,20.71,750186.0,17.0102,17.0267,17.002,17.0185,750186.0
2016-11-25 11:40:00,20.71,20.74,20.71,20.73,651959.0,17.0185,17.0431,17.0185,17.0349,651959.0
2016-11-25 11:45:00,20.73,20.74,20.72,20.73,585124.0,17.0349,17.0431,17.0267,17.0349,585124.0
2016-11-25 11:50:00,20.73,20.75,20.72,20.75,652243.0,17.0349,17.0513,17.0267,17.0513,652243.0
2016-11-25 11:55:00,20.75,20.75,20.74,20.75,404309.0,17.0513,17.0513,17.0431,17.0513,404309.0
2016-11-25 12:00:00,20.75,20.77,20.74,20.75,891255.0,17.0513,17.0678,17.0431,17.0513,891255.0
2016-11-25 12:05:00,20.75,20.76,20.74,20.75,601700.0,17.0513,17.0595,17.0431,17.0513,601700.0
2016-11-25 12:10:00,20.75,20.77,20.74,20.77,913316.0,17.0513,17.0678,17.0431,17.0678,913316.0
2016-11-25 12:15:00,20.77,20.77,20.76,20.76,475930.0,17.0678,17.0678,17.0595,17.0595,475930.0
2016-11-25 12:20:00,20.77,20.8,20.76,20.8,1002087.0,17.0678,17.0924,17.0595,17.0924,1002087.0
2016-11-25 12:25:00,20.8,20.83,20.79,20.82,1616160.0,17.0924,17.1171,17.0842,17.1088,1616160.0
2016-11-25 12:30:00,20.82,20.83,20.8,20.8,1118538.0,17.1088,17.1171,17.0924,17.0924,1118538.0
2016-11-25 12:35:00,20.8,20.82,20.8,20.8,731986.0,17.0924,17.1088,17.0924,17.0924,731986.0
2016-11-25 12:40:00,20.8,20.84,20.8,20.84,1649348.0,17.0924,17.1253,17.0924,17.1253,1649348.0
2016-11-25 12:45:00,20.84,20.85,20.82,20.83,1622139.0,17.1253,17.1335,17.1088,17.1171,1622139.0
2016-11-25 12:50:00,20.84,20.85,20.83,20.85,1310484.0,17.1253,17.1335,17.1171,17.1335,1310484.0
2016-11-25 12:55:00,20.84,20.88,20.84,20.85,4290843.0,17.1253,17.1582,17.1253,17.1335,4290843.0
2016-11-28 09:30:00,20.67,20.85,20.65,20.83,5128285.0,16.9856,17.1335,16.9691,17.1171,5128285.0
2016-11-28 09:35:00,20.83,20.85,20.72,20.74,3504286.0,17.1171,17.1335,17.0267,17.0431,3504286.0
2016-11-28 09:40:00,20.74,20.76,20.66,20.68,2401176.0,17.0431,17.0595,16.9774,16.9938,2401176.0
2016-11-28 09:45:00,20.68,20.72,20.66,20.7,1815811.0,16.9938,17.0267,16.9774,17.0102,1815811.0
2016-11-28 09:50:00,20.71,20.75,20.69,20.71,1881011.0,17.0185,17.0513,17.002,17.0185,1881011.0
2016-11-28 09:55:00,20.73,20.73,20.67,20.68,2039337.0,17.0349,17.0349,16.9856,16.9938,2039337.0
2016-11-28 10:00:00,20.68,20.69,20.65,20.67,1617757.0,16.9938,17.002,16.9691,16.9856,1617757.0
2016-11-28 10:05:00,20.67,20.69,20.67,20.68,943659.0,16.9856,17.002,16.9856,16.9938,943659.0
2016-11-28 10:10:00,20.68,20.7,20.66,20.67,1664492.0,16.9938,17.0102,16.9774,16.9856,1664492.0
2016-11-28 10:15:00,20.67,20.67,20.61,20.61,2212941.0,16.9856,16.9856,16.9363,16.9363,2212941.0
2016-11-28 10:20:00,20.61,20.63,20.6,20.61,2897755.0,16.9363,16.9527,16.9281,16.9363,2897755.0
2016-11-28 10:25:00,20.61,20.66,20.6,20.65,1652560.0,16.9363,16.9774,16.9281,16.9691,1652560.0
2016-11-28 10:30:00,20.65,20.71,20.64,20.66,2257393.0,16.9691,17.0185,16.9609,16.9774,2257393.0
2016-11-28 10:35:00,20.66,20.67,20.62,20.67,869152.0,16.9774,16.9856,16.9445,16.9856,869152.0
2016-11-28 10:40:00,20.67,20.67,20.59,20.6,1495113.0,16.9856,16.9856,16.9198,16.9281,1495113.0
2016-11-28 10:45:00,20.6,20.62,20.57,20.6,1651974.0,16.9281,16.9445,16.9034,16.9281,1651974.0
2016-11-28 10:50:00,20.6,20.62,20.59,20.61,1042509.0,16.9281,16.9445,16.9198,16.9363,1042509.0
2016-11-28 10:55:00,20.6,20.61,20.54,20.54,1736922.0,16.9281,16.9363,16.8788,16.8788,1736922.0
2016-11-28 11:00:00,20.55,20.56,20.54,20.55,1233036.0,16.887,16.8952,16.8788,16.887,1233036.0
2016-11-28 11:05:00,20.56,20.56,20.51,20.51,1642808.0,16.8952,16.8952,16.8541,16.8541,1642808.0
2016-11-28 11:10:00,20.51,20.53,20.5,20.52,2182046.0,16.8541,16.8705,16.8459,16.8623,2182046.0
2016-11-28 11:15:00,20.53,20.55,20.51,20.54,1172464.0,16.8705,16.887,16.8541,16.8788,1172464.0
2016-11-28 11:20:00,20.54,20.57,20.53,20.57,912031.0,16.8788,16.9034,16.8705,16.9034,912031.0
2016-11-28 11:25:00,20.56,20.59,20.52,20.53,1372238.0,16.8952,16.9198,16.8623,16.8705,1372238.0
2016-11-28 11:30:00,20.53,20.55,20.5,20.52,1315470.0,16.8705,16.887,16.8459,16.8623,1315470.0
2016-11-28 11:35:00,20.53,20.55,20.51,20.52,731420.0,16.8705,16.887,16.8541,16.8623,731420.0
2016-11-28 11:40:00,20.52,20.53,20.48,20.51,1890460.0,16.8623,16.8705,16.8295,16.8541,1890460.0
2016-11-28 11:45:00,20.51,20.55,20.5,20.51,755387.0,16.8541,16.887,16.8459,16.8541,755387.0
2016-11-28 11:50:00,20.51,20.52,20.5,20.51,303295.0,16.8541,16.8623,16.8459,16.8541,303295.0
2016-11-28 11:55:00,20.52,20.56,20.51,20.55,1178981.0,16.8623,16.8952,16.8541,16.887,1178981.0
2016-11-28 12:00:00,20.55,20.58,20.52,20.54,789782.0,16.887,16.9116,16.8623,16.8788,789782.0
2016-11-28 12:05:00,20.53,20.58,20.53,20.55,705348.0,16.8705,16.9116,16.8705,16.887,705348.0
2016-11-28 12:10:00,20.55,20.56,20.54,20.54,667918.0,16.887,16.8952,16.8788,16.8788,667918.0
2016-11-28 12:15:00,20.55,20.57,20.54,20.56,326906.0,16.887,16.9034,16.8788,16.8952,326906.0
2016-11-28 12:20:00,20.56,20.57,20.54,20.55,769880.0,16.8952,16.9034,16.8788,16.887,769880.0
2016-11-28 12:25:00,20.55,20.55,20.53,20.53,459098.0,16.887,16.887,16.8705,16.8705,459098.0
2016-11-28 12:30:00,20.53,20.56,20.53,20.54,723927.0,16.8705,16.8952,16.8705,16.8788,723927.0
2016-11-28 12:35:00,20.54,20.55,20.53,20.54,406473.0,16.8788,16.887,16.8705,16.8788,406473.0
2016-11-28 12:40:00,20.54,20.54,20.52,20.53,321542.0,16.8788,16.8788,16.8623,16.8705,321542.0
2016-11-28 12:45:00,20.53,20.55,20.52,20.55,500494.0,16.8705,16.887,16.8623,16.887,500494.0
2016-11-28 12:50:00,20.55,20.56,20.54,20.55,437272.0,16.887,16.8952,16.8788,16.887,437272.0
2016-11-28 12:55:00,20.55,20.55,20.53,20.54,302983.0,16.887,16.887,16.8705,16.8788,302983.0
2016-11-28 13:00:00,20.54,20.54,20.52,20.53,344324.0,16.8788,16.8788,16.8623,16.8705,344324.0
2016-11-28 13:05:00,20.53,20.53,20.52,20.52,208408.0,16.8705,16.8705,16.8623,16.8623,208408.0
2016-11-28 13:10:00,20.53,20.53,20.51,20.52,561010.0,16.8705,16.8705,16.8541,16.8623,561010.0
2016-11-28 13:15:00,20.53,20.54,20.52,20.54,384372.0,16.8705,16.8788,16.8623,16.8788,384372.0
2016-11-28 13:20:00,20.54,20.55,20.53,20.54,473112.0,16.8788,16.887,16.8705,16.8788,473112.0
2016-11-28 13:25:00,20.53,20.54,20.52,20.53,476909.0,16.8705,16.8788,16.8623,16.8705,476909.0
2016-11-28 13:30:00,20.53,20.54,20.52,20.54,330535.0,16.8705,16.8788,16.8623,16.8788,330535.0
2016-11-28 13:35:00,20.54,20.56,20.53,20.55,585881.0,16.8788,16.8952,16.8705,16.887,585881.0
2016-11-28 13:40:00,20.55,20.55,20.54,20.54,356994.0,16.887,16.887,16.8788,16.8788,356994.0
2016-11-28 13:45:00,20.54,20.55,20.53,20.54,282875.0,16.8788,16.887,16.8705,16.8788,282875.0
2016-11-28 13:50:00,20.54,20.54,20.53,20.54,178967.0,16.8788,16.8788,16.8705,16.8788,178967.0
2016-11-28 13:55:00,20.54,20.54,20.53,20.54,338951.0,16.8788,16.8788,16.8705,16.8788,338951.0
2016-11-28 14:00:00,20.54,20.54,20.52,20.52,497310.0,16.8788,16.8788,16.8623,16.8623,497310.0
2016-11-28 14:05:00,20.53,20.54,20.52,20.53,499736.0,16.8705,16.8788,16.8623,16.8705,499736.0
2016-11-28 14:10:00,20.53,20.53,20.52,20.53,253900.0,16.8705,16.8705,16.8623,16.8705,253900.0
2016-11-28 14:15:00,20.53,20.53,20.52,20.52,353134.0,16.8705,16.8705,16.8623,16.8623,353134.0
2016-11-28 14:20:00,20.53,20.53,20.5,20.5,758088.0,16.8705,16.8705,16.8459,16.8459,758088.0
2016-11-28 14:25:00,20.51,20.51,20.49,20.5,1652988.0,16.8541,16.8541,16.8377,16.8459,1652988.0
2016-11-28 14:30:00,20.49,20.5,20.48,20.48,607961.0,16.8377,16.8459,16.8295,16.8295,607961.0
2016-11-28 14:35:00,20.48,20.49,20.48,20.48,411960.0,16.8295,16.8377,16.8295,16.8295,411960.0
2016-11-28 14:40:00,20.48,20.49,20.46,20.47,988991.0,16.8295,16.8377,16.813,16.8212,988991.0
2016-11-28 14:45:00,20.48,20.48,20.45,20.45,681218.0,16.8295,16.8295,16.8048,16.8048,681218.0
2016-11-28 14:50:00,20.45,20.47,20.44,20.46,1804862.0,16.8048,16.8212,16.7966,16.813,1804862.0
2016-11-28 14:55:00,20.47,20.48,20.46,20.46,615145.0,16.8212,16.8295,16.813,16.813,615145.0
2016-11-28 15:00:00,20.47,20.47,20.46,20.46,437717.0,16.8212,16.8212,16.813,16.813,437717.0
2016-11-28 15:05:00,20.46,20.47,20.43,20.46,1423951.0,16.813,16.8212,16.7884,16.813,1423951.0
2016-11-28 15:10:00,20.46,20.46,20.43,20.43,773028.0,16.813,16.813,16.7884,16.7884,773028.0
2016-11-28 15:15:00,20.44,20.44,20.42,20.43,901860.0,16.7966,16.7966,16.7801,16.7884,901860.0
2016-11-28 15:20:00,20.43,20.44,20.41,20.44,1047038.0,16.7884,16.7966,16.7719,16.7966,1047038.0
2016-11-28 15:25:00,20.44,20.44,20.39,20.39,1275053.0,16.7966,16.7966,16.7555,16.7555,1275053.0
2016-11-28 15:30:00,20.39,20.4,20.38,20.39,985881.0,16.7555,16.7637,16.7473,16.7555,985881.0
2016-11-28 15:35:00,20.39,20.4,20.38,20.39,1006205.0,16.7555,16.7637,16.7473,16.7555,1006205.0
2016-11-28 15:40:00,20.39,20.4,20.33,20.33,2768077.0,16.7555,16.7637,16.7062,16.7062,2768077.0
2016-11-28 15:45:00,20.33,20.34,20.25,20.25,3584903.0,16.7062,16.7144,16.6404,16.6404,3584903.0
2016-11-28 15:50:00,20.25,20.32,20.25,20.3,4569082.0,16.6404,16.698,16.6404,16.6815,4569082.0
2016-11-28 15:55:00,20.3,20.31,20.26,20.3,5176830.0,16.6815,16.6898,16.6487,16.6815,5176830.0
2016-11-29 09:30:00,20.38,20.46,20.35,20.41,6035028.0,16.7473,16.813,16.7226,16.7719,6035028.0
2016-11-29 09:35:00,20.42,20.53,20.41,20.49,3984503.0,16.7801,16.8705,16.7719,16.8377,3984503.0
2016-11-29 09:40:00,20.49,20.5,20.41,20.44,3036638.0,16.8377,16.8459,16.7719,16.7966,3036638.0
2016-11-29 09:45:00,20.43,20.44,20.35,20.35,2263425.0,16.7884,16.7966,16.7226,16.7226,2263425.0
2016-11-29 09:50:00,20.35,20.37,20.26,20.32,4334328.0,16.7226,16.7391,16.6487,16.698,4334328.0
2016-11-29 09:55:00,20.32,20.37,20.31,20.32,1900701.0,16.698,16.7391,16.6898,16.698,1900701.0
2016-11-29 10:00:00,20.32,20.41,20.32,20.38,1954678.0,16.698,16.7719,16.698,16.7473,1954678.0
2016-11-29 10:05:00,20.38,20.39,20.34,20.34,2410764.0,16.7473,16.7555,16.7144,16.7144,2410764.0
2016-11-29 10:10:00,20.34,20.36,20.32,20.35,2360732.0,16.7144,16.7308,16.698,16.7226,2360732.0
2016-11-29 10:15:00,20.36,20.41,20.35,20.38,2097792.0,16.7308,16.7719,16.7226,16.7473,2097792.0
2016-11-29 10:20:00,20.38,20.43,20.38,20.43,3122965.0,16.7473,16.7884,16.7473,16.7884,3122965.0
2016-11-29 10:25:00,20.43,20.45,20.4,20.42,2471953.0,16.7884,16.8048,16.7637,16.7801,2471953.0
2016-11-29 10:30:00,20.42,20.46,20.42,20.43,1870358.0,16.7801,16.813,16.7801,16.7884,1870358.0
2016-11-29 10:35:00,20.43,20.44,20.42,20.43,852806.0,16.7884,16.7966,16.7801,16.7884,852806.0
2016-11-29 10:40:00,20.43,20.49,20.43,20.48,1630632.0,16.7884,16.8377,16.7884,16.8295,1630632.0
2016-11-29 10:45:00,20.48,20.53,20.47,20.52,2094432.0,16.8295,16.8705,16.8212,16.8623,2094432.0
2016-11-29 10:50:00,20.52,20.52,20.48,20.51,1523113.0,16.8623,16.8623,16.8295,16.8541,1523113.0
2016-11-29 10:55:00,20.51,20.52,20.49,20.51,972185.0,16.8541,16.8623,16.8377,16.8541,972185.0
2016-11-29 11:00:00,20.51,20.52,20.49,20.52,1061568.0,16.8541,16.8623,16.8377,16.8623,1061568.0
2016-11-29 11:05:00,20.52,20.54,20.51,20.53,827152.0,16.8623,16.8788,16.8541,16.8705,827152.0
2016-11-29 11:10:00,20.54,20.54,20.48,20.48,5459104.0,16.8788,16.8788,16.8295,16.8295,5459104.0
2016-11-29 11:15:00,20.48,20.51,20.48,20.49,858345.0,16.8295,16.8541,16.8295,16.8377,858345.0
2016-11-29 11:20:00,20.5,20.53,20.49,20.5,1047407.0,16.8459,16.8705,16.8377,16.8459,1047407.0
2016-11-29 11:25:00,20.49,20.51,20.49,20.5,702599.0,16.8377,16.8541,16.8377,16.8459,702599.0
2016-11-29 11:30:00,20.5,20.51,20.49,20.5,819289.0,16.8459,16.8541,16.8377,16.8459,819289.0
2016-11-29 11:35:00,20.51,20.51,20.49,20.5,1211830.0,16.8541,16.8541,16.8377,16.8459,1211830.0
2016-11-29 11:40:00,20.5,20.5,20.45,20.45,855685.0,16.8459,16.8459,16.8048,16.8048,855685.0
2016-11-29 11:45:00,20.45,20.47,20.45,20.46,710695.0,16.8048,16.8212,16.8048,16.813,710695.0
2016-11-29 11:50:00,20.46,20.46,20.42,20.43,829627.0,16.813,16.813,16.7801,16.7884,829627.0
2016-11-29 11:55:00,20.43,20.44,20.41,20.43,1138226.0,16.7884,16.7966,16.7719,16.7884,1138226.0
2016-11-29 12:00:00,20.42,20.43,20.41,20.42,415923.0,16.7801,16.7884,16.7719,16.7801,415923.0
2016-11-29 12:05:00,20.42,20.43,20.37,20.39,1445490.0,16.7801,16.7884,16.7391,16.7555,1445490.0
2016-11-29 12:10:00,20.39,20.4,20.38,20.39,484195.0,16.7555,16.7637,16.7473,16.7555,484195.0
2016-11-29 12:15:00,20.39,20.41,20.39,20.4,506325.0,16.7555,16.7719,16.7555,16.7637,506325.0
2016-11-29 12:20:00,20.4,20.41,20.39,20.39,500961.0,16.7637,16.7719,16.7555,16.7555,500961.0
2016-11-29 12:25:00,20.39,20.4,20.34,20.35,1061537.0,16.7555,16.7637,16.7144,16.7226,1061537.0
2016-11-29 12:30:00,20.35,20.36,20.34,20.36,639979.0,16.7226,16.7308,16.7144,16.7308,639979.0
2016-11-29 12:35:00,20.36,20.36,20.33,20.35,622305.0,16.7308,16.7308,16.7062,16.7226,622305.0
2016-11-29 12:40:00,20.35,20.36,20.33,20.34,743403.0,16.7226,16.7308,16.7062,16.7144,743403.0
2016-11-29 12:45:00,20.34,20.36,20.33,20.35,568782.0,16.7144,16.7308,16.7062,16.7226,568782.0
2016-11-29 12:50:00,20.35,20.36,20.34,20.35,671365.0,16.7226,16.7308,16.7144,16.7226,671365.0
2016-11-29 12:55:00,20.34,20.38,20.34,20.38,778266.0,16.7144,16.7473,16.7144,16.7473,778266.0
2016-11-29 13:00:00,20.38,20.39,20.37,20.37,535378.0,16.7473,16.7555,16.7391,16.7391,535378.0
2016-11-29 13:05:00,20.38,20.39,20.37,20.38,343634.0,16.7473,16.7555,16.7391,16.7473,343634.0
2016-11-29 13:10:00,20.39,20.39,20.36,20.36,567465.0,16.7555,16.7555,16.7308,16.7308,567465.0
2016-11-29 13:15:00,20.36,20.38,20.34,20.36,723657.0,16.7308,16.7473,16.7144,16.7308,723657.0
2016-11-29 13:20:00,20.36,20.37,20.35,20.37,662897.0,16.7308,16.7391,16.7226,16.7391,662897.0
2016-11-29 13:25:00,20.37,20.37,20.35,20.36,379274.0,16.7391,16.7391,16.7226,16.7308,379274.0
2016-11-29 13:30:00,20.36,20.36,20.34,20.35,624150.0,16.7308,16.7308,16.7144,16.7226,624150.0
2016-11-29 13:35:00,20.35,20.36,20.34,20.36,501476.0,16.7226,16.7308,16.7144,16.7308,501476.0
2016-11-29 13:40:00,20.36,20.36,20.35,20.36,277531.0,16.7308,16.7308,16.7226,16.7308,277531.0
2016-11-29 13:45:00,20.36,20.37,20.35,20.36,612569.0,16.7308,16.7391,16.7226,16.7308,612569.0
2016-11-29 13:50:00,20.36,20.36,20.35,20.36,351346.0,16.7308,16.7308,16.7226,16.7308,351346.0
2016-11-29 13:55:00,20.36,20.37,20.34,20.37,1279495.0,16.7308,16.7391,16.7144,16.7391,1279495.0
2016-11-29 14:00:00,20.37,20.37,20.36,20.37,269241.0,16.7391,16.7391,16.7308,16.7391,269241.0
2016-11-29 14:05:00,20.37,20.38,20.36,20.38,948964.0,16.7391,16.7473,16.7308,16.7473,948964.0
2016-11-29 14:10:00,20.38,20.38,20.35,20.36,796438.0,16.7473,16.7473,16.7226,16.7308,796438.0
2016-11-29 14:15:00,20.36,20.36,20.32,20.32,1170317.0,16.7308,16.7308,16.698,16.698,1170317.0
2016-11-29 14:20:00,20.32,20.34,20.31,20.34,957263.0,16.698,16.7144,16.6898,16.7144,957263.0
2016-11-29 14:25:00,20.34,20.34,20.33,20.34,384394.0,16.7144,16.7144,16.7062,16.7144,384394.0
2016-11-29 14:30:00,20.34,20.35,20.31,20.32,1541248.0,16.7144,16.7226,16.6898,16.698,1541248.0
2016-11-29 14:35:00,20.32,20.34,20.32,20.33,540749.0,16.698,16.7144,16.698,16.7062,540749.0
2016-11-29 14:40:00,20.34,20.35,20.33,20.35,401403.0,16.7144,16.7226,16.7062,16.7226,401403.0
2016-11-29 14:45:00,20.35,20.35,20.34,20.35,483175.0,16.7226,16.7226,16.7144,16.7226,483175.0
2016-11-29 14:50:00,20.35,20.36,20.33,20.33,1142640.0,16.7226,16.7308,16.7062,16.7062,1142640.0
2016-11-29 14:55:00,20.34,20.34,20.31,20.32,546273.0,16.7144,16.7144,16.6898,16.698,546273.0
2016-11-29 15:00:00,20.32,20.32,20.3,20.31,799480.0,16.698,16.698,16.6815,16.6898,799480.0
2016-11-29 15:05:00,20.3,20.32,20.3,20.3,1004359.0,16.6815,16.698,16.6815,16.6815,1004359.0
2016-11-29 15:10:00,20.3,20.33,20.3,20.3,1179041.0,16.6815,16.7062,16.6815,16.6815,1179041.0
2016-11-29 15:15:00,20.3,20.31,20.29,20.3,1258329.0,16.6815,16.6898,16.6733,16.6815,1258329.0
2016-11-29 15:20:00,20.29,20.32,20.29,20.32,1385133.0,16.6733,16.698,16.6733,16.698,1385133.0
2016-11-29 15:25:00,20.31,20.32,20.29,20.29,723671.0,16.6898,16.698,16.6733,16.6733,723671.0
2016-11-29 15:30:00,20.3,20.3,20.26,20.28,1886068.0,16.6815,16.6815,16.6487,16.6651,1886068.0
2016-11-29 15:35:00,20.28,20.29,20.25,20.26,2716606.0,16.6651,16.6733,16.6404,16.6487,2716606.0
2016-11-29 15:40:00,20.25,20.28,20.25,20.28,1365278.0,16.6404,16.6651,16.6404,16.6651,1365278.0
2016-11-29 15:45:00,20.28,20.29,20.26,20.29,1198556.0,16.6651,16.6733,16.6487,16.6733,1198556.0
2016-11-29 15:50:00,20.29,20.31,20.28,20.3,1765430.0,16.6733,16.6898,16.6651,16.6815,1765430.0
2016-11-29 15:55:00,20.3,20.32,20.29,20.3,3840227.0,16.6815,16.698,16.6733,16.6815,3840227.0
2016-11-30 09:30:00,20.77,20.84,20.72,20.74,8726981.0,17.1284,17.1861,17.0871,17.1036,8726981.0
2016-11-30 09:35:00,20.74,20.79,20.72,20.77,3600760.0,17.1036,17.1449,17.0871,17.1284,3600760.0
2016-11-30 09:40:00,20.77,20.8,20.73,20.73,3259578.0,17.1284,17.1531,17.0954,17.0954,3259578.0
2016-11-30 09:45:00,20.74,20.8,20.73,20.79,3108751.0,17.1036,17.1531,17.0954,17.1449,3108751.0
2016-11-30 09:50:00,20.79,20.82,20.74,20.76,3710253.0,17.1449,17.1696,17.1036,17.1201,3710253.0
2016-11-30 09:55:00,20.76,20.77,20.72,20.76,2363571.0,17.1201,17.1284,17.0871,17.1201,2363571.0
2016-11-30 10:00:00,20.76,20.78,20.75,20.76,2221951.0,17.1201,17.1366,17.1119,17.1201,2221951.0
2016-11-30 10:05:00,20.76,20.79,20.75,20.78,2467145.0,17.1201,17.1449,17.1119,17.1366,2467145.0
2016-11-30 10:10:00,20.79,20.82,20.78,20.82,2247462.0,17.1449,17.1696,17.1366,17.1696,2247462.0
2016-11-30 10:15:00,20.82,20.83,20.76,20.77,2990620.0,17.1696,17.1778,17.1201,17.1284,2990620.0
2016-11-30 10:20:00,20.77,20.83,20.76,20.8,2647889.0,17.1284,17.1778,17.1201,17.1531,2647889.0
2016-11-30 10:25:00,20.8,20.81,20.78,20.8,1782360.0,17.1531,17.1614,17.1366,17.1531,1782360.0
2016-11-30 10:30:00,20.8,20.85,20.79,20.84,2521105.0,17.1531,17.1943,17.1449,17.1861,2521105.0
2016-11-30 10:35:00,20.84,20.88,20.82,20.85,2265798.0,17.1861,17.2191,17.1696,17.1943,2265798.0
2016-11-30 10:40:00,20.86,20.87,20.82,20.83,2291579.0,17.2026,17.2108,17.1696,17.1778,2291579.0
2016-11-30 10:45:00,20.84,20.84,20.8,20.8,2121282.0,17.1861,17.1861,17.1531,17.1531,2121282.0
2016-11-30 10:50:00,20.8,20.84,20.79,20.84,1844008.0,17.1531,17.1861,17.1449,17.1861,1844008.0
2016-11-30 10:55:00,20.84,20.88,20.83,20.85,2433718.0,17.1861,17.2191,17.1778,17.1943,2433718.0
2016-11-30 11:00:00,20.85,20.87,20.82,20.87,2444638.0,17.1943,17.2108,17.1696,17.2108,2444638.0
2016-11-30 11:05:00,20.87,20.92,20.86,20.91,2688097.0,17.2108,17.2521,17.2026,17.2438,2688097.0
2016-11-30 11:10:00,20.9,20.96,20.9,20.95,3350091.0,17.2356,17.2851,17.2356,17.2768,3350091.0
2016-11-30 11:15:00,20.95,20.98,20.95,20.97,1882037.0,17.2768,17.3015,17.2768,17.2933,1882037.0
2016-11-30 11:20:00,20.97,21.0,20.96,20.98,4068173.0,17.2933,17.318,17.2851,17.3015,4068173.0
2016-11-30 11:25:00,20.99,21.0,20.94,20.94,2102760.0,17.3098,17.318,17.2686,17.2686,2102760.0
2016-11-30 11:30:00,20.95,20.99,20.94,20.98,1514710.0,17.2768,17.3098,17.2686,17.3015,1514710.0
2016-11-30 11:35:00,20.98,20.99,20.97,20.98,1996585.0,17.3015,17.3098,17.2933,17.3015,1996585.0
2016-11-30 11:40:00,20.98,20.99,20.97,20.98,1056427.0,17.3015,17.3098,17.2933,17.3015,1056427.0
2016-11-30 11:45:00,20.98,20.98,20.93,20.94,2053275.0,17.3015,17.3015,17.2603,17.2686,2053275.0
2016-11-30 11:50:00,20.95,20.97,20.94,20.94,1671717.0,17.2768,17.2933,17.2686,17.2686,1671717.0
2016-11-30 11:55:00,20.95,20.95,20.91,20.92,2033849.0,17.2768,17.2768,17.2438,17.2521,2033849.0
2016-11-30 12:00:00,20.91,20.92,20.88,20.89,2710194.0,17.2438,17.2521,17.2191,17.2273,2710194.0
2016-11-30 12:05:00,20.88,20.9,20.88,20.88,1311700.0,17.2191,17.2356,17.2191,17.2191,1311700.0
2016-11-30 12:10:00,20.89,20.9,20.87,20.89,1969911.0,17.2273,17.2356,17.2108,17.2273,1969911.0
2016-11-30 12:15:00,20.89,20.95,20.88,20.95,2039347.0,17.2273,17.2768,17.2191,17.2768,2039347.0
2016-11-30 12:20:00,20.95,20.96,20.93,20.94,1614266.0,17.2768,17.2851,17.2603,17.2686,1614266.0
2016-11-30 12:25:00,20.93,20.94,20.92,20.94,864866.0,17.2603,17.2686,17.2521,17.2686,864866.0
2016-11-30 12:30:00,20.94,20.96,20.91,20.95,1669935.0,17.2686,17.2851,17.2438,17.2768,1669935.0
2016-11-30 12:35:00,20.95,20.96,20.92,20.93,1562478.0,17.2768,17.2851,17.2521,17.2603,1562478.0
2016-11-30 12:40:00,20.93,20.94,20.92,20.93,930995.0,17.2603,17.2686,17.2521,17.2603,930995.0
2016-11-30 12:45:00,20.93,20.94,20.9,20.92,1284339.0,17.2603,17.2686,17.2356,17.2521,1284339.0
2016-11-30 12:50:00,20.92,20.92,20.89,20.9,1078330.0,17.2521,17.2521,17.2273,17.2356,1078330.0
2016-11-30 12:55:00,20.89,20.93,20.89,20.93,793296.0,17.2273,17.2603,17.2273,17.2603,793296.0
2016-11-30 13:00:00,20.92,20.94,20.92,20.93,623334.0,17.2521,17.2686,17.2521,17.2603,623334.0
2016-11-30 13:05:00,20.93,20.95,20.92,20.94,928227.0,17.2603,17.2768,17.2521,17.2686,928227.0
2016-11-30 13:10:00,20.95,20.96,20.94,20.96,920856.0,17.2768,17.2851,17.2686,17.2851,920856.0
2016-11-30 13:15:00,20.96,20.98,20.95,20.98,1083631.0,17.2851,17.3015,17.2768,17.3015,1083631.0
2016-11-30 13:20:00,20.97,21.0,20.97,21.0,2008117.0,17.2933,17.318,17.2933,17.318,2008117.0
2016-11-30 13:25:00,21.0,21.0,20.98,20.98,921765.0,17.318,17.318,17.3015,17.3015,921765.0
2016-11-30 13:30:00,20.98,21.03,20.98,21.03,3289160.0,17.3015,17.3428,17.3015,17.3428,3289160.0
2016-11-30 13:35:00,21.03,21.07,21.01,21.04,3145473.0,17.3428,17.3758,17.3263,17.351,3145473.0
2016-11-30 13:40:00,21.03,21.05,21.03,21.05,1140552.0,17.3428,17.3593,17.3428,17.3593,1140552.0
2016-11-30 13:45:00,21.05,21.08,21.04,21.07,1196132.0,17.3593,17.384,17.351,17.3758,1196132.0
2016-11-30 13:50:00,21.08,21.12,21.05,21.07,2579891.0,17.384,17.417,17.3593,17.3758,2579891.0
2016-11-30 13:55:00,21.06,21.07,21.06,21.07,753524.0,17.3675,17.3758,17.3675,17.3758,753524.0
2016-11-30 14:00:00,21.06,21.09,21.03,21.04,1617840.0,17.3675,17.3923,17.3428,17.351,1617840.0
2016-11-30 14:05:00,21.04,21.04,21.0,21.0,2317897.0,17.351,17.351,17.318,17.318,2317897.0
2016-11-30 14:10:00,21.01,21.01,20.97,20.98,1672287.0,17.3263,17.3263,17.2933,17.3015,1672287.0
2016-11-30 14:15:00,20.99,21.03,20.98,21.03,1064228.0,17.3098,17.3428,17.3015,17.3428,1064228.0
2016-11-30 14:20:00,21.03,21.05,21.01,21.03,1162997.0,17.3428,17.3593,17.3263,17.3428,1162997.0
2016-11-30 14:25:00,21.03,21.07,21.02,21.07,855000.0,17.3428,17.3758,17.3345,17.3758,855000.0
2016-11-30 14:30:00,21.06,21.07,21.03,21.04,1415863.0,17.3675,17.3758,17.3428,17.351,1415863.0
2016-11-30 14:35:00,21.03,21.05,21.02,21.03,1098933.0,17.3428,17.3593,17.3345,17.3428,1098933.0
2016-11-30 14:40:00,21.04,21.05,21.03,21.04,863078.0,17.351,17.3593,17.3428,17.351,863078.0
2016-11-30 14:45:00,21.04,21.07,21.03,21.07,1288761.0,17.351,17.3758,17.3428,17.3758,1288761.0
2016-11-30 14:50:00,21.07,21.1,21.06,21.1,1388376.0,17.3758,17.4005,17.3675,17.4005,1388376.0
2016-11-30 14:55:00,21.1,21.12,21.09,21.1,1767958.0,17.4005,17.417,17.3923,17.4005,1767958.0
2016-11-30 15:00:00,21.1,21.12,21.07,21.12,1638651.0,17.4005,17.417,17.3758,17.417,1638651.0
2016-11-30 15:05:00,21.12,21.12,21.08,21.09,1749899.0,17.417,17.417,17.384,17.3923,1749899.0
2016-11-30 15:10:00,21.08,21.12,21.07,21.12,1233586.0,17.384,17.417,17.3758,17.417,1233586.0
2016-11-30 15:15:00,21.12,21.15,21.11,21.14,1641312.0,17.417,17.4417,17.4088,17.4335,1641312.0
2016-11-30 15:20:00,21.14,21.17,21.13,21.14,2319987.0,17.4335,17.4582,17.4253,17.4335,2319987.0
2016-11-30 15:25:00,21.15,21.17,21.13,21.14,1570580.0,17.4417,17.4582,17.4253,17.4335,1570580.0
2016-11-30 15:30:00,21.14,21.15,21.12,21.14,1525836.0,17.4335,17.4417,17.417,17.4335,1525836.0
2016-11-30 15:35:00,21.14,21.18,21.14,21.17,2193055.0,17.4335,17.4665,17.4335,17.4582,2193055.0
2016-11-30 15:40:00,21.17,21.19,21.16,21.17,2130131.0,17.4582,17.4747,17.45,17.4582,2130131.0
2016-11-30 15:45:00,21.17,21.17,21.15,21.17,2878140.0,17.4582,17.4582,17.4417,17.4582,2878140.0
2016-11-30 15:50:00,21.17,21.17,21.11,21.13,5555595.0,17.4582,17.4582,17.4088,17.4253,5555595.0
2016-11-30 15:55:00,21.13,21.16,21.11,21.14,9587431.0,17.4253,17.45,17.4088,17.4335,9587431.0
2016-12-01 09:30:00,21.43,21.49,21.4,21.44,7790034.0,17.6727,17.7221,17.6479,17.6809,7790034.0
2016-12-01 09:35:00,21.44,21.49,21.4,21.47,5344374.0,17.6809,17.7221,17.6479,17.7056,5344374.0
2016-12-01 09:40:00,21.48,21.5,21.44,21.47,5139477.0,17.7139,17.7304,17.6809,17.7056,5139477.0
2016-12-01 09:45:00,21.47,21.5,21.45,21.47,3612772.0,17.7056,17.7304,17.6891,17.7056,3612772.0
2016-12-01 09:50:00,21.46,21.47,21.43,21.44,3032141.0,17.6974,17.7056,17.6727,17.6809,3032141.0
2016-12-01 09:55:00,21.43,21.47,21.41,21.45,3751939.0,17.6727,17.7056,17.6562,17.6891,3751939.0
2016-12-01 10:00:00,21.46,21.52,21.44,21.5,2942481.0,17.6974,17.7469,17.6809,17.7304,2942481.0
2016-12-01 10:05:00,21.5,21.59,21.49,21.57,4501821.0,17.7304,17.8046,17.7221,17.7881,4501821.0
2016-12-01 10:10:00,21.57,21.57,21.51,21.54,3321672.0,17.7881,17.7881,17.7386,17.7634,3321672.0
2016-12-01 10:15:00,21.54,21.62,21.54,21.62,3217513.0,17.7634,17.8293,17.7634,17.8293,3217513.0
2016-12-01 10:20:00,21.62,21.7,21.59,21.69,6069290.0,17.8293,17.8953,17.8046,17.8871,6069290.0
2016-12-01 10:25:00,21.69,21.82,21.67,21.76,6167060.0,17.8871,17.9943,17.8706,17.9448,6167060.0
2016-12-01 10:30:00,21.76,21.77,21.68,21.74,4316787.0,17.9448,17.953,17.8788,17.9283,4316787.0
2016-12-01 10:35:00,21.74,21.83,21.73,21.8,6202088.0,17.9283,18.0025,17.9201,17.9778,6202088.0
2016-12-01 10:40:00,21.8,21.8,21.73,21.76,2975612.0,17.9778,17.9778,17.9201,17.9448,2975612.0
2016-12-01 10:45:00,21.76,21.8,21.75,21.77,2646673.0,17.9448,17.9778,17.9365,17.953,2646673.0
2016-12-01 10:50:00,21.76,21.81,21.73,21.75,2779971.0,17.9448,17.986,17.9201,17.9365,2779971.0
2016-12-01 10:55:00,21.76,21.76,21.69,21.73,2727022.0,17.9448,17.9448,17.8871,17.9201,2727022.0
2016-12-01 11:00:00,21.73,21.75,21.68,21.73,2523570.0,17.9201,17.9365,17.8788,17.9201,2523570.0
2016-12-01 11:05:00,21.73,21.8,21.72,21.78,2516126.0,17.9201,17.9778,17.9118,17.9613,2516126.0
2016-12-01 11:10:00,21.78,21.78,21.75,21.78,1204094.0,17.9613,17.9613,17.9365,17.9613,1204094.0
2016-12-01 11:15:00,21.78,21.8,21.77,21.77,1587984.0,17.9613,17.9778,17.953,17.953,1587984.0
2016-12-01 11:20:00,21.78,21.8,21.76,21.78,1788030.0,17.9613,17.9778,17.9448,17.9613,1788030.0
2016-12-01 11:25:00,21.77,21.78,21.73,21.76,1377819.0,17.953,17.9613,17.9201,17.9448,1377819.0
2016-12-01 11:30:00,21.76,21.84,21.75,21.84,2959699.0,17.9448,18.0108,17.9365,18.0108,2959699.0
2016-12-01 11:35:00,21.83,21.87,21.82,21.87,2477071.0,18.0025,18.0355,17.9943,18.0355,2477071.0
2016-12-01 11:40:00,21.87,21.88,21.84,21.87,1602496.0,18.0355,18.0438,18.0108,18.0355,1602496.0
2016-12-01 11:45:00,21.87,21.93,21.86,21.9,2411856.0,18.0355,18.085,18.0273,18.0602,2411856.0
2016-12-01 11:50:00,21.91,21.94,21.88,21.91,2498174.0,18.0685,18.0932,18.0438,18.0685,2498174.0
2016-12-01 11:55:00,21.91,21.91,21.87,21.87,1197152.0,18.0685,18.0685,18.0355,18.0355,1197152.0
2016-12-01 12:00:00,21.88,21.89,21.81,21.82,2241267.0,18.0438,18.052,17.986,17.9943,2241267.0
2016-12-01 12:05:00,21.82,21.82,21.71,21.73,3485799.0,17.9943,17.9943,17.9036,17.9201,3485799.0
2016-12-01 12:10:00,21.73,21.74,21.69,21.73,2549762.0,17.9201,17.9283,17.8871,17.9201,2549762.0
2016-12-01 12:15:00,21.73,21.77,21.72,21.76,1418730.0,17.9201,17.953,17.9118,17.9448,1418730.0
2016-12-01 12:20:00,21.75,21.76,21.71,21.72,1526622.0,17.9365,17.9448,17.9036,17.9118,1526622.0
2016-12-01 12:25:00,21.72,21.73,21.69,21.69,1314882.0,17.9118,17.9201,17.8871,17.8871,1314882.0
2016-12-01 12:30:00,21.69,21.74,21.67,21.74,1831736.0,17.8871,17.9283,17.8706,17.9283,1831736.0
2016-12-01 12:35:00,21.74,21.77,21.7,21.71,1880958.0,17.9283,17.953,17.8953,17.9036,1880958.0
2016-12-01 12:40:00,21.71,21.72,21.62,21.64,2565176.0,17.9036,17.9118,17.8293,17.8458,2565176.0
2016-12-01 12:45:00,21.65,21.66,21.61,21.62,1199938.0,17.8541,17.8623,17.8211,17.8293,1199938.0
2016-12-01 12:50:00,21.62,21.64,21.59,21.62,1823387.0,17.8293,17.8458,17.8046,17.8293,1823387.0
2016-12-01 12:55:00,21.62,21.62,21.55,21.55,1944668.0,17.8293,17.8293,17.7716,17.7716,1944668.0
2016-12-01 13:00:00,21.55,21.58,21.54,21.54,1794236.0,17.7716,17.7964,17.7634,17.7634,1794236.0
2016-12-01 13:05:00,21.54,21.56,21.53,21.55,1359157.0,17.7634,17.7799,17.7551,17.7716,1359157.0
2016-12-01 13:10:00,21.55,21.63,21.55,21.62,1842975.0,17.7716,17.8376,17.7716,17.8293,1842975.0
2016-12-01 13:15:00,21.62,21.64,21.6,21.62,946091.0,17.8293,17.8458,17.8128,17.8293,946091.0
2016-12-01 13:20:00,21.62,21.62,21.53,21.57,1273732.0,17.8293,17.8293,17.7551,17.7881,1273732.0
2016-12-01 13:25:00,21.57,21.59,21.54,21.57,825506.0,17.7881,17.8046,17.7634,17.7881,825506.0
2016-12-01 13:30:00,21.57,21.59,21.55,21.57,942805.0,17.7881,17.8046,17.7716,17.7881,942805.0
2016-12-01 13:35:00,21.58,21.59,21.55,21.55,738810.0,17.7964,17.8046,17.7716,17.7716,738810.0
2016-12-01 13:40:00,21.55,21.57,21.52,21.53,1191934.0,17.7716,17.7881,17.7469,17.7551,1191934.0
2016-12-01 13:45:00,21.53,21.53,21.47,21.48,2242828.0,17.7551,17.7551,17.7056,17.7139,2242828.0
2016-12-01 13:50:00,21.49,21.5,21.43,21.45,1899163.0,17.7221,17.7304,17.6727,17.6891,1899163.0
2016-12-01 13:55:00,21.46,21.46,21.37,21.39,3804299.0,17.6974,17.6974,17.6232,17.6397,3804299.0
2016-12-01 14:00:00,21.39,21.52,21.39,21.52,1998482.0,17.6397,17.7469,17.6397,17.7469,1998482.0
2016-12-01 14:05:00,21.52,21.55,21.47,21.47,1825815.0,17.7469,17.7716,17.7056,17.7056,1825815.0
2016-12-01 14:10:00,21.47,21.52,21.45,21.51,2266981.0,17.7056,17.7469,17.6891,17.7386,2266981.0
2016-12-01 14:15:00,21.5,21.52,21.46,21.48,1690546.0,17.7304,17.7469,17.6974,17.7139,1690546.0
2016-12-01 14:20:00,21.48,21.49,21.47,21.48,624987.0,17.7139,17.7221,17.7056,17.7139,624987.0
2016-12-01 14:25:00,21.48,21.48,21.39,21.39,1710958.0,17.7139,17.7139,17.6397,17.6397,1710958.0
2016-12-01 14:30:00,21.39,21.47,21.39,21.46,1711036.0,17.6397,17.7056,17.6397,17.6974,1711036.0
2016-12-01 14:35:00,21.47,21.48,21.44,21.45,1151789.0,17.7056,17.7139,17.6809,17.6891,1151789.0
2016-12-01 14:40:00,21.45,21.46,21.39,21.43,2229103.0,17.6891,17.6974,17.6397,17.6727,2229103.0
2016-12-01 14:45:00,21.43,21.44,21.37,21.37,2061685.0,17.6727,17.6809,17.6232,17.6232,2061685.0
2016-12-01 14:50:00,21.37,21.4,21.34,21.39,1781220.0,17.6232,17.6479,17.5984,17.6397,1781220.0
2016-12-01 14:55:00,21.39,21.41,21.38,21.4,1339969.0,17.6397,17.6562,17.6314,17.6479,1339969.0
2016-12-01 15:00:00,21.4,21.46,21.39,21.43,2285257.0,17.6479,17.6974,17.6397,17.6727,2285257.0
2016-12-01 15:05:00,21.43,21.43,21.37,21.38,1115877.0,17.6727,17.6727,17.6232,17.6314,1115877.0
2016-12-01 15:10:00,21.38,21.44,21.37,21.44,1566239.0,17.6314,17.6809,17.6232,17.6809,1566239.0
2016-12-01 15:15:00,21.44,21.45,21.37,21.38,1168929.0,17.6809,17.6891,17.6232,17.6314,1168929.0
2016-12-01 15:20:00,21.38,21.4,21.37,21.39,1137928.0,17.6314,17.6479,17.6232,17.6397,1137928.0
2016-12-01 15:25:00,21.39,21.4,21.38,21.39,1129939.0,17.6397,17.6479,17.6314,17.6397,1129939.0
2016-12-01 15:30:00,21.39,21.4,21.38,21.38,2227857.0,17.6397,17.6479,17.6314,17.6314,2227857.0
2016-12-01 15:35:00,21.38,21.41,21.37,21.39,2507557.0,17.6314,17.6562,17.6232,17.6397,2507557.0
2016-12-01 15:40:00,21.4,21.41,21.39,21.41,2198042.0,17.6479,17.6562,17.6397,17.6562,2198042.0
2016-12-01 15:45:00,21.41,21.44,21.4,21.44,2331814.0,17.6562,17.6809,17.6479,17.6809,2331814.0
2016-12-01 15:50:00,21.43,21.49,21.43,21.47,3500560.0,17.6727,17.7221,17.6727,17.7056,3500560.0
2016-12-01 15:55:00,21.47,21.53,21.46,21.5,5302241.0,17.7056,17.7551,17.6974,17.7304,5302241.0
2016-12-02 09:30:00,21.49,21.5,21.22,21.22,5769438.0,17.7221,17.7304,17.4995,17.4995,5769438.0
2016-12-02 09:35:00,21.22,21.25,21.1,21.23,5190507.0,17.4995,17.5242,17.4005,17.5077,5190507.0
2016-12-02 09:40:00,21.23,21.3,21.15,21.27,3402661.0,17.5077,17.5654,17.4417,17.5407,3402661.0
2016-12-02 09:45:00,21.27,21.43,21.24,21.43,3809304.0,17.5407,17.6727,17.516,17.6727,3809304.0
2016-12-02 09:50:00,21.43,21.43,21.34,21.37,2064945.0,17.6727,17.6727,17.5984,17.6232,2064945.0
2016-12-02 09:55:00,21.38,21.4,21.35,21.36,1953465.0,17.6314,17.6479,17.6067,17.6149,1953465.0
2016-12-02 10:00:00,21.36,21.39,21.26,21.26,3163291.0,17.6149,17.6397,17.5325,17.5325,3163291.0
2016-12-02 10:05:00,21.26,21.33,21.19,21.21,3008809.0,17.5325,17.5902,17.4747,17.4912,3008809.0
2016-12-02 10:10:00,21.21,21.24,21.19,21.21,2042491.0,17.4912,17.516,17.4747,17.4912,2042491.0
2016-12-02 10:15:00,21.21,21.23,21.17,21.2,1132871.0,17.4912,17.5077,17.4582,17.483,1132871.0
2016-12-02 10:20:00,21.2,21.23,21.15,21.16,2225147.0,17.483,17.5077,17.4417,17.45,2225147.0
2016-12-02 10:25:00,21.16,21.18,21.11,21.16,2977979.0,17.45,17.4665,17.4088,17.45,2977979.0
2016-12-02 10:30:00,21.16,21.23,21.15,21.16,2155915.0,17.45,17.5077,17.4417,17.45,2155915.0
2016-12-02 10:35:00,21.17,21.21,21.15,21.17,2087992.0,17.4582,17.4912,17.4417,17.4582,2087992.0
2016-12-02 10:40:00,21.18,21.24,21.14,21.24,2812363.0,17.4665,17.516,17.4335,17.516,2812363.0
2016-12-02 10:45:00,21.23,21.25,21.17,21.18,898251.0,17.5077,17.5242,17.4582,17.4665,898251.0
2016-12-02 10:50:00,21.18,21.23,21.17,21.21,889085.0,17.4665,17.5077,17.4582,17.4912,889085.0
2016-12-02 10:55:00,21.2,21.21,21.16,21.16,1158479.0,17.483,17.4912,17.45,17.45,1158479.0
2016-12-02 11:00:00,21.16,21.2,21.15,21.2,1145715.0,17.45,17.483,17.4417,17.483,1145715.0
2016-12-02 11:05:00,21.19,21.23,21.17,21.2,1275567.0,17.4747,17.5077,17.4582,17.483,1275567.0
2016-12-02 11:10:00,21.2,21.21,21.16,21.18,740927.0,17.483,17.4912,17.45,17.4665,740927.0
2016-12-02 11:15:00,21.18,21.18,21.15,21.17,977865.0,17.4665,17.4665,17.4417,17.4582,977865.0
2016-12-02 11:20:00,21.16,21.18,21.14,21.18,1789318.0,17.45,17.4665,17.4335,17.4665,1789318.0
2016-12-02 11:25:00,21.17,21.19,21.15,21.17,779799.0,17.4582,17.4747,17.4417,17.4582,779799.0
2016-12-02 11:30:00,21.17,21.18,21.14,21.17,976502.0,17.4582,17.4665,17.4335,17.4582,976502.0
2016-12-02 11:35:00,21.18,21.18,21.15,21.16,800636.0,17.4665,17.4665,17.4417,17.45,800636.0
2016-12-02 11:40:00,21.16,21.16,21.12,21.13,1045199.0,17.45,17.45,17.417,17.4253,1045199.0
2016-12-02 11:45:00,21.13,21.13,21.11,21.12,994667.0,17.4253,17.4253,17.4088,17.417,994667.0
2016-12-02 11:50:00,21.11,21.13,21.09,21.12,1375937.0,17.4088,17.4253,17.3923,17.417,1375937.0
2016-12-02 11:55:00,21.12,21.14,21.11,21.11,640314.0,17.417,17.4335,17.4088,17.4088,640314.0
2016-12-02 12:00:00,21.11,21.12,21.05,21.09,1413753.0,17.4088,17.417,17.3593,17.3923,1413753.0
2016-12-02 12:05:00,21.08,21.09,21.02,21.03,1272768.0,17.384,17.3923,17.3345,17.3428,1272768.0
2016-12-02 12:10:00,21.04,21.07,21.02,21.07,1314383.0,17.351,17.3758,17.3345,17.3758,1314383.0
2016-12-02 12:15:00,21.07,21.09,21.05,21.06,1284702.0,17.3758,17.3923,17.3593,17.3675,1284702.0
2016-12-02 12:20:00,21.06,21.11,21.06,21.11,1406695.0,17.3675,17.4088,17.3675,17.4088,1406695.0
2016-12-02 12:25:00,21.11,21.14,21.1,21.12,795221.0,17.4088,17.4335,17.4005,17.417,795221.0
2016-12-02 12:30:00,21.11,21.12,21.09,21.11,1756818.0,17.4088,17.417,17.3923,17.4088,1756818.0
2016-12-02 12:35:00,21.12,21.12,21.06,21.07,769701.0,17.417,17.417,17.3675,17.3758,769701.0
2016-12-02 12:40:00,21.07,21.09,21.05,21.09,762228.0,17.3758,17.3923,17.3593,17.3923,762228.0
2016-12-02 12:45:00,21.09,21.15,21.08,21.14,964718.0,17.3923,17.4417,17.384,17.4335,964718.0
2016-12-02 12:50:00,21.15,21.22,21.14,21.21,1557977.0,17.4417,17.4995,17.4335,17.4912,1557977.0
2016-12-02 12:55:00,21.22,21.25,21.2,21.21,1110290.0,17.4995,17.5242,17.483,17.4912,1110290.0
2016-12-02 13:00:00,21.21,21.21,21.15,21.16,1060017.0,17.4912,17.4912,17.4417,17.45,1060017.0
2016-12-02 13:05:00,21.16,21.17,21.1,21.11,1452154.0,17.45,17.4582,17.4005,17.4088,1452154.0
2016-12-02 13:10:00,21.11,21.13,21.08,21.08,928257.0,17.4088,17.4253,17.384,17.384,928257.0
2016-12-02 13:15:00,21.09,21.13,21.08,21.12,2454272.0,17.3923,17.4253,17.384,17.417,2454272.0
2016-12-02 13:20:00,21.13,21.13,21.09,21.1,1051744.0,17.4253,17.4253,17.3923,17.4005,1051744.0
2016-12-02 13:25:00,21.1,21.11,21.06,21.07,1028975.0,17.4005,17.4088,17.3675,17.3758,1028975.0
2016-12-02 13:30:00,21.08,21.14,21.07,21.13,972808.0,17.384,17.4335,17.3758,17.4253,972808.0
2016-12-02 13:35:00,21.13,21.15,21.12,21.13,706876.0,17.4253,17.4417,17.417,17.4253,706876.0
2016-12-02 13:40:00,21.14,21.17,21.13,21.17,2425290.0,17.4335,17.4582,17.4253,17.4582,2425290.0
2016-12-02 13:45:00,21.17,21.19,21.15,21.16,1364671.0,17.4582,17.4747,17.4417,17.45,1364671.0
2016-12-02 13:50:00,21.16,21.16,21.14,21.15,799840.0,17.45,17.45,17.4335,17.4417,799840.0
2016-12-02 13:55:00,21.14,21.16,21.13,21.14,599241.0,17.4335,17.45,17.4253,17.4335,599241.0
2016-12-02 14:00:00,21.14,21.16,21.13,21.16,759247.0,17.4335,17.45,17.4253,17.45,759247.0
2016-12-02 14:05:00,21.16,21.17,21.15,21.16,1147771.0,17.45,17.4582,17.4417,17.45,1147771.0
2016-12-02 14:10:00,21.16,21.18,21.15,21.16,961419.0,17.45,17.4665,17.4417,17.45,961419.0
2016-12-02 14:15:00,21.17,21.2,21.16,21.18,728835.0,17.4582,17.483,17.45,17.4665,728835.0
2016-12-02 14:20:00,21.17,21.23,21.17,21.23,853972.0,17.4582,17.5077,17.4582,17.5077,853972.0
2016-12-02 14:25:00,21.23,21.23,21.19,21.21,904569.0,17.5077,17.5077,17.4747,17.4912,904569.0
2016-12-02 14:30:00,21.2,21.23,21.19,21.22,1099448.0,17.483,17.5077,17.4747,17.4995,1099448.0
2016-12-02 14:35:00,21.21,21.23,21.2,21.2,859601.0,17.4912,17.5077,17.483,17.483,859601.0
2016-12-02 14:40:00,21.2,21.21,21.19,21.2,668197.0,17.483,17.4912,17.4747,17.483,668197.0
2016-12-02 14:45:00,21.2,21.23,21.18,21.23,1335178.0,17.483,17.5077,17.4665,17.5077,1335178.0
2016-12-02 14:50:00,21.23,21.23,21.21,21.22,835777.0,17.5077,17.5077,17.4912,17.4995,835777.0
2016-12-02 14:55:00,21.21,21.23,21.21,21.21,738326.0,17.4912,17.5077,17.4912,17.4912,738326.0
2016-12-02 15:00:00,21.21,21.22,21.18,21.2,796493.0,17.4912,17.4995,17.4665,17.483,796493.0
2016-12-02 15:05:00,21.19,21.2,21.16,21.18,814340.0,17.4747,17.483,17.45,17.4665,814340.0
2016-12-02 15:10:00,21.18,21.18,21.13,21.14,1754262.0,17.4665,17.4665,17.4253,17.4335,1754262.0
2016-12-02 15:15:00,21.15,21.16,21.14,21.14,742810.0,17.4417,17.45,17.4335,17.4335,742810.0
2016-12-02 15:20:00,21.14,21.19,21.14,21.19,1309958.0,17.4335,17.4747,17.4335,17.4747,1309958.0
2016-12-02 15:25:00,21.19,21.2,21.17,21.2,1035864.0,17.4747,17.483,17.4582,17.483,1035864.0
2016-12-02 15:30:00,21.19,21.22,21.18,21.19,1324556.0,17.4747,17.4995,17.4665,17.4747,1324556.0
2016-12-02 15:35:00,21.19,21.21,21.18,21.2,1026723.0,17.4747,17.4912,17.4665,17.483,1026723.0
2016-12-02 15:40:00,21.2,21.2,21.18,21.2,1315377.0,17.483,17.483,17.4665,17.483,1315377.0
2016-12-02 15:45:00,21.2,21.23,21.17,21.19,2668811.0,17.483,17.5077,17.4582,17.4747,2668811.0
2016-12-02 15:50:00,21.2,21.23,21.19,21.21,2461265.0,17.483,17.5077,17.4747,17.4912,2461265.0
2016-12-02 15:55:00,21.21,21.23,21.18,21.23,4793159.0,17.4912,17.5077,17.4665,17.5077,4793159.0
2016-12-05 09:30:00,21.47,21.67,21.46,21.65,6271334.0,17.7056,17.8706,17.6974,17.8541,6271334.0
2016-12-05 09:35:00,21.66,21.66,21.57,21.63,3184174.0,17.8623,17.8623,17.7881,17.8376,3184174.0
2016-12-05 09:40:00,21.62,21.65,21.59,21.61,1885308.0,17.8293,17.8541,17.8046,17.8211,1885308.0
2016-12-05 09:45:00,21.61,21.71,21.6,21.71,3617273.0,17.8211,17.9036,17.8128,17.9036,3617273.0
2016-12-05 09:50:00,21.7,21.76,21.68,21.69,2831185.0,17.8953,17.9448,17.8788,17.8871,2831185.0
2016-12-05 09:55:00,21.7,21.8,21.69,21.8,3344345.0,17.8953,17.9778,17.8871,17.9778,3344345.0
2016-12-05 10:00:00,21.79,21.85,21.78,21.84,3199498.0,17.9695,18.019,17.9613,18.0108,3199498.0
2016-12-05 10:05:00,21.84,21.87,21.78,21.79,3128888.0,18.0108,18.0355,17.9613,17.9695,3128888.0
2016-12-05 10:10:00,21.78,21.84,21.77,21.84,2033685.0,17.9613,18.0108,17.953,18.0108,2033685.0
2016-12-05 10:15:00,21.83,21.84,21.76,21.78,2393311.0,18.0025,18.0108,17.9448,17.9613,2393311.0
2016-12-05 10:20:00,21.77,21.8,21.7,21.7,2435115.0,17.953,17.9778,17.8953,17.8953,2435115.0
2016-12-05 10:25:00,21.7,21.77,21.68,21.76,1987078.0,17.8953,17.953,17.8788,17.9448,1987078.0
2016-12-05 10:30:00,21.76,21.78,21.72,21.77,1826988.0,17.9448,17.9613,17.9118,17.953,1826988.0
2016-12-05 10:35:00,21.78,21.78,21.7,21.71,1464161.0,17.9613,17.9613,17.8953,17.9036,1464161.0
2016-12-05 10:40:00,21.71,21.74,21.68,21.69,1856273.0,17.9036,17.9283,17.8788,17.8871,1856273.0
2016-12-05 10:45:00,21.68,21.73,21.68,21.7,1673685.0,17.8788,17.9201,17.8788,17.8953,1673685.0
2016-12-05 10:50:00,21.7,21.72,21.64,21.71,1749499.0,17.8953,17.9118,17.8458,17.9036,1749499.0
2016-12-05 10:55:00,21.72,21.72,21.66,21.69,1348375.0,17.9118,17.9118,17.8623,17.8871,1348375.0
2016-12-05 11:00:00,21.69,21.73,21.67,21.69,1317968.0,17.8871,17.9201,17.8706,17.8871,1317968.0
2016-12-05 11:05:00,21.7,21.72,21.67,21.67,1527287.0,17.8953,17.9118,17.8706,17.8706,1527287.0
2016-12-05 11:10:00,21.67,21.69,21.66,21.68,1054545.0,17.8706,17.8871,17.8623,17.8788,1054545.0
2016-12-05 11:15:00,21.68,21.73,21.67,21.73,734310.0,17.8788,17.9201,17.8706,17.9201,734310.0
2016-12-05 11:20:00,21.73,21.73,21.7,21.73,1006171.0,17.9201,17.9201,17.8953,17.9201,1006171.0
2016-12-05 11:25:00,21.73,21.77,21.7,21.77,2094278.0,17.9201,17.953,17.8953,17.953,2094278.0
2016-12-05 11:30:00,21.77,21.79,21.75,21.78,1382854.0,17.953,17.9695,17.9365,17.9613,1382854.0
2016-12-05 11:35:00,21.77,21.78,21.74,21.77,961116.0,17.953,17.9613,17.9283,17.953,961116.0
2016-12-05 11:40:00,21.77,21.83,21.76,21.81,1119705.0,17.953,18.0025,17.9448,17.986,1119705.0
2016-12-05 11:45:00,21.82,21.83,21.79,21.8,1026267.0,17.9943,18.0025,17.9695,17.9778,1026267.0
2016-12-05 11:50:00,21.8,21.81,21.75,21.77,1298861.0,17.9778,17.986,17.9365,17.953,1298861.0
2016-12-05 11:55:00,21.77,21.8,21.75,21.78,1021403.0,17.953,17.9778,17.9365,17.9613,1021403.0
2016-12-05 12:00:00,21.78,21.8,21.77,21.78,646653.0,17.9613,17.9778,17.953,17.9613,646653.0
2016-12-05 12:05:00,21.78,21.79,21.76,21.77,714810.0,17.9613,17.9695,17.9448,17.953,714810.0
2016-12-05 12:10:00,21.77,21.79,21.76,21.78,856082.0,17.953,17.9695,17.9448,17.9613,856082.0
2016-12-05 12:15:00,21.78,21.79,21.77,21.77,437492.0,17.9613,17.9695,17.953,17.953,437492.0
2016-12-05 12:20:00,21.77,21.79,21.76,21.77,479469.0,17.953,17.9695,17.9448,17.953,479469.0
2016-12-05 12:25:00,21.77,21.82,21.74,21.8,1917412.0,17.953,17.9943,17.9283,17.9778,1917412.0
2016-12-05 12:30:00,21.8,21.81,21.72,21.75,2571352.0,17.9778,17.986,17.9118,17.9365,2571352.0
2016-12-05 12:35:00,21.75,21.76,21.67,21.7,1473031.0,17.9365,17.9448,17.8706,17.8953,1473031.0
2016-12-05 12:40:00,21.7,21.79,21.7,21.79,1189698.0,17.8953,17.9695,17.8953,17.9695,1189698.0
2016-12-05 12:45:00,21.79,21.79,21.75,21.76,1499962.0,17.9695,17.9695,17.9365,17.9448,1499962.0
2016-12-05 12:50:00,21.76,21.78,21.73,21.77,854180.0,17.9448,17.9613,17.9201,17.953,854180.0
2016-12-05 12:55:00,21.76,21.81,21.76,21.78,1002118.0,17.9448,17.986,17.9448,17.9613,1002118.0
2016-12-05 13:00:00,21.78,21.82,21.77,21.82,788085.0,17.9613,17.9943,17.953,17.9943,788085.0
2016-12-05 13:05:00,21.82,21.82,21.78,21.82,605348.0,17.9943,17.9943,17.9613,17.9943,605348.0
2016-12-05 13:10:00,21.81,21.82,21.79,21.79,1184717.0,17.986,17.9943,17.9695,17.9695,1184717.0
2016-12-05 13:15:00,21.79,21.81,21.77,21.81,727702.0,17.9695,17.986,17.953,17.986,727702.0
2016-12-05 13:20:00,21.8,21.82,21.8,21.81,528972.0,17.9778,17.9943,17.9778,17.986,528972.0
2016-12-05 13:25:00,21.81,21.83,21.81,21.82,664533.0,17.986,18.0025,17.986,17.9943,664533.0
2016-12-05 13:30:00,21.81,21.82,21.78,21.79,900879.0,17.986,17.9943,17.9613,17.9695,900879.0
2016-12-05 13:35:00,21.79,21.79,21.76,21.79,457189.0,17.9695,17.9695,17.9448,17.9695,457189.0
2016-12-05 13:40:00,21.79,21.8,21.77,21.8,440968.0,17.9695,17.9778,17.953,17.9778,440968.0
2016-12-05 13:45:00,21.79,21.81,21.78,21.79,580793.0,17.9695,17.986,17.9613,17.9695,580793.0
2016-12-05 13:50:00,21.79,21.81,21.78,21.8,513236.0,17.9695,17.986,17.9613,17.9778,513236.0
2016-12-05 13:55:00,21.8,21.81,21.78,21.79,694067.0,17.9778,17.986,17.9613,17.9695,694067.0
2016-12-05 14:00:00,21.78,21.79,21.73,21.78,1667288.0,17.9613,17.9695,17.9201,17.9613,1667288.0
2016-12-05 14:05:00,21.78,21.8,21.77,21.79,997710.0,17.9613,17.9778,17.953,17.9695,997710.0
2016-12-05 14:10:00,21.8,21.83,21.79,21.8,1750142.0,17.9778,18.0025,17.9695,17.9778,1750142.0
2016-12-05 14:15:00,21.8,21.84,21.8,21.84,1585380.0,17.9778,18.0108,17.9778,18.0108,1585380.0
2016-12-05 14:20:00,21.83,21.84,21.82,21.84,1222349.0,18.0025,18.0108,17.9943,18.0108,1222349.0
2016-12-05 14:25:00,21.84,21.85,21.82,21.84,617856.0,18.0108,18.019,17.9943,18.0108,617856.0
2016-12-05 14:30:00,21.84,21.84,21.81,21.83,660212.0,18.0108,18.0108,17.986,18.0025,660212.0
2016-12-05 14:35:00,21.82,21.83,21.8,21.82,727027.0,17.9943,18.0025,17.9778,17.9943,727027.0
2016-12-05 14:40:00,21.82,21.83,21.8,21.82,851062.0,17.9943,18.0025,17.9778,17.9943,851062.0
2016-12-05 14:45:00,21.82,21.83,21.81,21.81,775617.0,17.9943,18.0025,17.986,17.986,775617.0
2016-12-05 14:50:00,21.82,21.82,21.79,21.8,1784417.0,17.9943,17.9943,17.9695,17.9778,1784417.0
2016-12-05 14:55:00,21.8,21.82,21.79,21.81,581296.0,17.9778,17.9943,17.9695,17.986,581296.0
2016-12-05 15:00:00,21.81,21.84,21.8,21.82,2769098.0,17.986,18.0108,17.9778,17.9943,2769098.0
2016-12-05 15:05:00,21.81,21.83,21.8,21.82,886420.0,17.986,18.0025,17.9778,17.9943,886420.0
2016-12-05 15:10:00,21.82,21.85,21.81,21.82,1938804.0,17.9943,18.019,17.986,17.9943,1938804.0
2016-12-05 15:15:00,21.82,21.85,21.81,21.84,1797028.0,17.9943,18.019,17.986,18.0108,1797028.0
2016-12-05 15:20:00,21.84,21.85,21.83,21.85,931710.0,18.0108,18.019,18.0025,18.019,931710.0
2016-12-05 15:25:00,21.84,21.85,21.83,21.83,660090.0,18.0108,18.019,18.0025,18.0025,660090.0
2016-12-05 15:30:00,21.84,21.84,21.81,21.84,1443036.0,18.0108,18.0108,17.986,18.0108,1443036.0
2016-12-05 15:35:00,21.84,21.84,21.81,21.82,1028638.0,18.0108,18.0108,17.986,17.9943,1028638.0
2016-12-05 15:40:00,21.81,21.84,21.8,21.8,1579801.0,17.986,18.0108,17.9778,17.9778,1579801.0
2016-12-05 15:45:00,21.8,21.81,21.79,21.8,1332331.0,17.9778,17.986,17.9695,17.9778,1332331.0
2016-12-05 15:50:00,21.8,21.82,21.78,21.82,2209128.0,17.9778,17.9943,17.9613,17.9943,2209128.0
2016-12-05 15:55:00,21.82,21.85,21.81,21.85,5023928.0,17.9943,18.019,17.986,18.019,5023928.0
2016-12-06 09:30:00,22.09,22.1,21.94,21.99,6362607.0,18.2169,18.2252,18.0932,18.1345,6362607.0
2016-12-06 09:35:00,22.0,22.04,21.82,21.82,4481429.0,18.1427,18.1757,17.9943,17.9943,4481429.0
2016-12-06 09:40:00,21.82,21.88,21.72,21.76,4176542.0,17.9943,18.0438,17.9118,17.9448,4176542.0
2016-12-06 09:45:00,21.77,21.89,21.76,21.86,3750437.0,17.953,18.052,17.9448,18.0273,3750437.0
2016-12-06 09:50:00,21.87,21.91,21.82,21.86,2411429.0,18.0355,18.0685,17.9943,18.0273,2411429.0
2016-12-06 09:55:00,21.86,21.88,21.78,21.79,1991752.0,18.0273,18.0438,17.9613,17.9695,1991752.0
2016-12-06 10:00:00,21.79,21.87,21.78,21.84,3122065.0,17.9695,18.0355,17.9613,18.0108,3122065.0
2016-12-06 10:05:00,21.84,21.86,21.8,21.82,1743050.0,18.0108,18.0273,17.9778,17.9943,1743050.0
2016-12-06 10:10:00,21.82,21.83,21.78,21.8,1427078.0,17.9943,18.0025,17.9613,17.9778,1427078.0
2016-12-06 10:15:00,21.8,21.84,21.79,21.82,969784.0,17.9778,18.0108,17.9695,17.9943,969784.0
2016-12-06 10:20:00,21.82,21.86,21.82,21.86,1227877.0,17.9943,18.0273,17.9943,18.0273,1227877.0
2016-12-06 10:25:00,21.86,21.86,21.8,21.8,1401540.0,18.0273,18.0273,17.9778,17.9778,1401540.0
2016-12-06 10:30:00,21.8,21.87,21.8,21.85,1782932.0,17.9778,18.0355,17.9778,18.019,1782932.0
2016-12-06 10:35:00,21.85,21.88,21.84,21.88,1662205.0,18.019,18.0438,18.0108,18.0438,1662205.0
2016-12-06 10:40:00,21.88,21.93,21.87,21.91,2341146.0,18.0438,18.085,18.0355,18.0685,2341146.0
2016-12-06 10:45:00,21.91,21.92,21.87,21.88,1628307.0,18.0685,18.0767,18.0355,18.0438,1628307.0
2016-12-06 10:50:00,21.88,21.88,21.84,21.86,1414030.0,18.0438,18.0438,18.0108,18.0273,1414030.0
2016-12-06 10:55:00,21.85,21.86,21.81,21.82,1212420.0,18.019,18.0273,17.986,17.9943,1212420.0
2016-12-06 11:00:00,21.82,21.83,21.81,21.82,1085226.0,17.9943,18.0025,17.986,17.9943,1085226.0
2016-12-06 11:05:00,21.82,21.84,21.81,21.82,1126057.0,17.9943,18.0108,17.986,17.9943,1126057.0
2016-12-06 11:10:00,21.82,21.86,21.81,21.85,726988.0,17.9943,18.0273,17.986,18.019,726988.0
2016-12-06 11:15:00,21.85,21.86,21.82,21.86,1000742.0,18.019,18.0273,17.9943,18.0273,1000742.0
2016-12-06 11:20:00,21.86,21.93,21.85,21.91,2594623.0,18.0273,18.085,18.019,18.0685,2594623.0
2016-12-06 11:25:00,21.91,21.93,21.89,21.91,1107371.0,18.0685,18.085,18.052,18.0685,1107371.0
2016-12-06 11:30:00,21.91,21.91,21.87,21.89,719062.0,18.0685,18.0685,18.0355,18.052,719062.0
2016-12-06 11:35:00,21.88,21.89,21.86,21.88,960550.0,18.0438,18.052,18.0273,18.0438,960550.0
2016-12-06 11:40:00,21.88,21.91,21.87,21.9,707604.0,18.0438,18.0685,18.0355,18.0602,707604.0
2016-12-06 11:45:00,21.89,21.9,21.88,21.89,364585.0,18.052,18.0602,18.0438,18.052,364585.0
2016-12-06 11:50:00,21.88,21.91,21.88,21.9,961764.0,18.0438,18.0685,18.0438,18.0602,961764.0
2016-12-06 11:55:00,21.9,21.91,21.89,21.9,546147.0,18.0602,18.0685,18.052,18.0602,546147.0
2016-12-06 12:00:00,21.89,21.91,21.89,21.9,578922.0,18.052,18.0685,18.052,18.0602,578922.0
2016-12-06 12:05:00,21.9,21.92,21.89,21.92,706951.0,18.0602,18.0767,18.052,18.0767,706951.0
2016-12-06 12:10:00,21.92,21.92,21.89,21.89,717581.0,18.0767,18.0767,18.052,18.052,717581.0
2016-12-06 12:15:00,21.9,21.91,21.88,21.88,969390.0,18.0602,18.0685,18.0438,18.0438,969390.0
2016-12-06 12:20:00,21.88,21.91,21.88,21.9,1046819.0,18.0438,18.0685,18.0438,18.0602,1046819.0
2016-12-06 12:25:00,21.91,21.92,21.89,21.92,743747.0,18.0685,18.0767,18.052,18.0767,743747.0
2016-12-06 12:30:00,21.92,21.92,21.89,21.92,1248204.0,18.0767,18.0767,18.052,18.0767,1248204.0
2016-12-06 12:35:00,21.92,21.92,21.89,21.89,742595.0,18.0767,18.0767,18.052,18.052,742595.0
2016-12-06 12:40:00,21.89,21.91,21.89,21.9,903699.0,18.052,18.0685,18.052,18.0602,903699.0
2016-12-06 12:45:00,21.9,21.92,21.89,21.9,707615.0,18.0602,18.0767,18.052,18.0602,707615.0
2016-12-06 12:50:00,21.91,21.91,21.88,21.88,725302.0,18.0685,18.0685,18.0438,18.0438,725302.0
2016-12-06 12:55:00,21.89,21.9,21.87,21.89,713756.0,18.052,18.0602,18.0355,18.052,713756.0
2016-12-06 13:00:00,21.89,21.94,21.89,21.94,1125428.0,18.052,18.0932,18.052,18.0932,1125428.0
2016-12-06 13:05:00,21.94,21.95,21.92,21.94,1497909.0,18.0932,18.1015,18.0767,18.0932,1497909.0
2016-12-06 13:10:00,21.93,21.95,21.92,21.94,1450384.0,18.085,18.1015,18.0767,18.0932,1450384.0
2016-12-06 13:15:00,21.94,21.94,21.92,21.94,628236.0,18.0932,18.0932,18.0767,18.0932,628236.0
2016-12-06 13:20:00,21.94,21.94,21.92,21.94,438772.0,18.0932,18.0932,18.0767,18.0932,438772.0
2016-12-06 13:25:00,21.94,21.98,21.93,21.96,2456478.0,18.0932,18.1262,18.085,18.1097,2456478.0
2016-12-06 13:30:00,21.97,21.98,21.96,21.97,534863.0,18.118,18.1262,18.1097,18.118,534863.0
2016-12-06 13:35:00,21.96,21.97,21.94,21.97,690221.0,18.1097,18.118,18.0932,18.118,690221.0
2016-12-06 13:40:00,21.96,22.0,21.96,21.98,1137003.0,18.1097,18.1427,18.1097,18.1262,1137003.0
2016-12-06 13:45:00,21.98,22.0,21.97,21.99,851585.0,18.1262,18.1427,18.118,18.1345,851585.0
2016-12-06 13:50:00,22.0,22.03,21.99,22.02,2106892.0,18.1427,18.1675,18.1345,18.1592,2106892.0
2016-12-06 13:55:00,22.02,22.03,22.0,22.02,734180.0,18.1592,18.1675,18.1427,18.1592,734180.0
2016-12-06 14:00:00,22.01,22.03,22.01,22.03,570410.0,18.151,18.1675,18.151,18.1675,570410.0
2016-12-06 14:05:00,22.02,22.03,22.02,22.03,407686.0,18.1592,18.1675,18.1592,18.1675,407686.0
2016-12-06 14:10:00,22.03,22.04,22.02,22.03,622107.0,18.1675,18.1757,18.1592,18.1675,622107.0
2016-12-06 14:15:00,22.04,22.07,22.03,22.05,1975263.0,18.1757,18.2004,18.1675,18.1839,1975263.0
2016-12-06 14:20:00,22.05,22.08,22.05,22.08,1388206.0,18.1839,18.2087,18.1839,18.2087,1388206.0
2016-12-06 14:25:00,22.07,22.1,22.07,22.09,1414987.0,18.2004,18.2252,18.2004,18.2169,1414987.0
2016-12-06 14:30:00,22.1,22.12,22.08,22.12,1529652.0,18.2252,18.2417,18.2087,18.2417,1529652.0
2016-12-06 14:35:00,22.11,22.12,22.07,22.09,1669367.0,18.2334,18.2417,18.2004,18.2169,1669367.0
2016-12-06 14:40:00,22.09,22.09,22.07,22.07,601379.0,18.2169,18.2169,18.2004,18.2004,601379.0
2016-12-06 14:45:00,22.07,22.09,22.06,22.09,557568.0,18.2004,18.2169,18.1922,18.2169,557568.0
2016-12-06 14:50:00,22.09,22.09,22.07,22.07,578302.0,18.2169,18.2169,18.2004,18.2004,578302.0
2016-12-06 14:55:00,22.08,22.1,22.07,22.1,952918.0,18.2087,18.2252,18.2004,18.2252,952918.0
2016-12-06 15:00:00,22.1,22.1,22.08,22.09,888347.0,18.2252,18.2252,18.2087,18.2169,888347.0
2016-12-06 15:05:00,22.09,22.11,22.09,22.11,991082.0,18.2169,18.2334,18.2169,18.2334,991082.0
2016-12-06 15:10:00,22.11,22.12,22.08,22.12,1200133.0,18.2334,18.2417,18.2087,18.2417,1200133.0
2016-12-06 15:15:00,22.12,22.12,22.09,22.09,1185259.0,18.2417,18.2417,18.2169,18.2169,1185259.0
2016-12-06 15:20:00,22.09,22.1,22.08,22.09,906417.0,18.2169,18.2252,18.2087,18.2169,906417.0
2016-12-06 15:25:00,22.08,22.09,22.08,22.08,658085.0,18.2087,18.2169,18.2087,18.2087,658085.0
2016-12-06 15:30:00,22.09,22.1,22.08,22.09,1420899.0,18.2169,18.2252,18.2087,18.2169,1420899.0
2016-12-06 15:35:00,22.09,22.09,22.08,22.09,2337279.0,18.2169,18.2169,18.2087,18.2169,2337279.0
2016-12-06 15:40:00,22.09,22.09,22.08,22.09,1426832.0,18.2169,18.2169,18.2087,18.2169,1426832.0
2016-12-06 15:45:00,22.09,22.1,22.08,22.09,2702718.0,18.2169,18.2252,18.2087,18.2169,2702718.0
2016-12-06 15:50:00,22.09,22.12,22.08,22.11,3541362.0,18.2169,18.2417,18.2087,18.2334,3541362.0
2016-12-06 15:55:00,22.1,22.16,22.1,22.16,5344722.0,18.2252,18.2747,18.2252,18.2747,5344722.0
2016-12-07 09:30:00,22.19,22.2,22.11,22.19,5026302.0,18.2994,18.3076,18.2334,18.2994,5026302.0
2016-12-07 09:35:00,22.19,22.23,22.15,22.22,3372722.0,18.2994,18.3324,18.2664,18.3241,3372722.0
2016-12-07 09:40:00,22.21,22.22,22.16,22.21,2484323.0,18.3159,18.3241,18.2747,18.3159,2484323.0
2016-12-07 09:45:00,22.2,22.21,22.11,22.15,2894493.0,18.3076,18.3159,18.2334,18.2664,2894493.0
2016-12-07 09:50:00,22.17,22.2,22.15,22.2,1754820.0,18.2829,18.3076,18.2664,18.3076,1754820.0
2016-12-07 09:55:00,22.2,22.22,22.19,22.2,1563833.0,18.3076,18.3241,18.2994,18.3076,1563833.0
2016-12-07 10:00:00,22.2,22.29,22.19,22.23,3111792.0,18.3076,18.3819,18.2994,18.3324,3111792.0
2016-12-07 10:05:00,22.23,22.25,22.21,22.24,2235092.0,18.3324,18.3489,18.3159,18.3406,2235092.0
2016-12-07 10:10:00,22.23,22.25,22.15,22.17,2399570.0,18.3324,18.3489,18.2664,18.2829,2399570.0
2016-12-07 10:15:00,22.16,22.19,22.15,22.18,1991802.0,18.2747,18.2994,18.2664,18.2912,1991802.0
2016-12-07 10:20:00,22.17,22.23,22.17,22.2,1941272.0,18.2829,18.3324,18.2829,18.3076,1941272.0
2016-12-07 10:25:00,22.2,22.23,22.19,22.21,1357617.0,18.3076,18.3324,18.2994,18.3159,1357617.0
2016-12-07 10:30:00,22.21,22.24,22.19,22.2,1505117.0,18.3159,18.3406,18.2994,18.3076,1505117.0
2016-12-07 10:35:00,22.2,22.22,22.18,22.21,1442335.0,18.3076,18.3241,18.2912,18.3159,1442335.0
2016-12-07 10:40:00,22.21,22.23,22.19,22.21,1469786.0,18.3159,18.3324,18.2994,18.3159,1469786.0
2016-12-07 10:45:00,22.2,22.23,22.2,22.22,1148954.0,18.3076,18.3324,18.3076,18.3241,1148954.0
2016-12-07 10:50:00,22.22,22.22,22.17,22.19,1744334.0,18.3241,18.3241,18.2829,18.2994,1744334.0
2016-12-07 10:55:00,22.19,22.23,22.18,22.21,1093846.0,18.2994,18.3324,18.2912,18.3159,1093846.0
2016-12-07 11:00:00,22.21,22.22,22.15,22.21,1612080.0,18.3159,18.3241,18.2664,18.3159,1612080.0
2016-12-07 11:05:00,22.2,22.21,22.17,22.18,1363716.0,18.3076,18.3159,18.2829,18.2912,1363716.0
2016-12-07 11:10:00,22.18,22.19,22.12,22.13,2002548.0,18.2912,18.2994,18.2417,18.2499,2002548.0
2016-12-07 11:15:00,22.12,22.17,22.09,22.09,2314783.0,18.2417,18.2829,18.2169,18.2169,2314783.0
2016-12-07 11:20:00,22.09,22.11,22.07,22.1,2169578.0,18.2169,18.2334,18.2004,18.2252,2169578.0
2016-12-07 11:25:00,22.1,22.14,22.1,22.12,1077708.0,18.2252,18.2582,18.2252,18.2417,1077708.0
2016-12-07 11:30:00,22.12,22.16,22.11,22.14,1045105.0,18.2417,18.2747,18.2334,18.2582,1045105.0
2016-12-07 11:35:00,22.14,22.16,22.1,22.11,1447856.0,18.2582,18.2747,18.2252,18.2334,1447856.0
2016-12-07 11:40:00,22.1,22.11,22.02,22.02,2600680.0,18.2252,18.2334,18.1592,18.1592,2600680.0
2016-12-07 11:45:00,22.02,22.04,21.95,21.98,3462558.0,18.1592,18.1757,18.1015,18.1262,3462558.0
2016-12-07 11:50:00,21.98,22.01,21.97,22.0,1704548.0,18.1262,18.151,18.118,18.1427,1704548.0
2016-12-07 11:55:00,22.0,22.05,21.99,22.02,1343062.0,18.1427,18.1839,18.1345,18.1592,1343062.0
2016-12-07 12:00:00,22.03,22.05,22.02,22.04,915085.0,18.1675,18.1839,18.1592,18.1757,915085.0
2016-12-07 12:05:00,22.04,22.1,22.03,22.07,1350803.0,18.1757,18.2252,18.1675,18.2004,1350803.0
2016-12-07 12:10:00,22.07,22.08,22.05,22.06,977332.0,18.2004,18.2087,18.1839,18.1922,977332.0
2016-12-07 12:15:00,22.06,22.06,22.02,22.04,883424.0,18.1922,18.1922,18.1592,18.1757,883424.0
2016-12-07 12:20:00,22.04,22.08,22.03,22.05,1025609.0,18.1757,18.2087,18.1675,18.1839,1025609.0
2016-12-07 12:25:00,22.05,22.06,22.01,22.02,892012.0,18.1839,18.1922,18.151,18.1592,892012.0
2016-12-07 12:30:00,22.02,22.06,22.01,22.05,764662.0,18.1592,18.1922,18.151,18.1839,764662.0
2016-12-07 12:35:00,22.05,22.06,22.04,22.05,488680.0,18.1839,18.1922,18.1757,18.1839,488680.0
2016-12-07 12:40:00,22.05,22.09,22.05,22.07,959423.0,18.1839,18.2169,18.1839,18.2004,959423.0
2016-12-07 12:45:00,22.07,22.1,22.06,22.09,902709.0,18.2004,18.2252,18.1922,18.2169,902709.0
2016-12-07 12:50:00,22.08,22.1,22.06,22.1,842334.0,18.2087,18.2252,18.1922,18.2252,842334.0
2016-12-07 12:55:00,22.09,22.13,22.08,22.12,2192875.0,18.2169,18.2499,18.2087,18.2417,2192875.0
2016-12-07 13:00:00,22.12,22.14,22.11,22.12,2020160.0,18.2417,18.2582,18.2334,18.2417,2020160.0
2016-12-07 13:05:00,22.13,22.16,22.1,22.16,1874904.0,18.2499,18.2747,18.2252,18.2747,1874904.0
2016-12-07 13:10:00,22.16,22.16,22.12,22.14,1257898.0,18.2747,18.2747,18.2417,18.2582,1257898.0
2016-12-07 13:15:00,22.14,22.19,22.13,22.17,2780401.0,18.2582,18.2994,18.2499,18.2829,2780401.0
2016-12-07 13:20:00,22.18,22.21,22.17,22.2,1877179.0,18.2912,18.3159,18.2829,18.3076,1877179.0
2016-12-07 13:25:00,22.19,22.21,22.17,22.19,1356424.0,18.2994,18.3159,18.2829,18.2994,1356424.0
2016-12-07 13:30:00,22.19,22.22,22.16,22.21,1070993.0,18.2994,18.3241,18.2747,18.3159,1070993.0
2016-12-07 13:35:00,22.21,22.22,22.2,22.21,1322801.0,18.3159,18.3241,18.3076,18.3159,1322801.0
2016-12-07 13:40:00,22.2,22.22,22.18,22.19,1189954.0,18.3076,18.3241,18.2912,18.2994,1189954.0
2016-12-07 13:45:00,22.2,22.21,22.17,22.19,1562370.0,18.3076,18.3159,18.2829,18.2994,1562370.0
2016-12-07 13:50:00,22.2,22.25,22.19,22.24,1887488.0,18.3076,18.3489,18.2994,18.3406,1887488.0
2016-12-07 13:55:00,22.25,22.25,22.23,22.25,1338945.0,18.3489,18.3489,18.3324,18.3489,1338945.0
2016-12-07 14:00:00,22.25,22.25,22.23,22.23,974065.0,18.3489,18.3489,18.3324,18.3324,974065.0
2016-12-07 14:05:00,22.23,22.27,22.22,22.25,1303088.0,18.3324,18.3654,18.3241,18.3489,1303088.0
2016-12-07 14:10:00,22.25,22.26,22.23,22.23,848959.0,18.3489,18.3571,18.3324,18.3324,848959.0
2016-12-07 14:15:00,22.23,22.25,22.23,22.23,727756.0,18.3324,18.3489,18.3324,18.3324,727756.0
2016-12-07 14:20:00,22.24,22.26,22.23,22.23,1085880.0,18.3406,18.3571,18.3324,18.3324,1085880.0
2016-12-07 14:25:00,22.23,22.24,22.19,22.23,1622460.0,18.3324,18.3406,18.2994,18.3324,1622460.0
2016-12-07 14:30:00,22.22,22.27,22.22,22.27,1565854.0,18.3241,18.3654,18.3241,18.3654,1565854.0
2016-12-07 14:35:00,22.26,22.27,22.24,22.27,1542799.0,18.3571,18.3654,18.3406,18.3654,1542799.0
2016-12-07 14:40:00,22.26,22.29,22.25,22.27,1772201.0,18.3571,18.3819,18.3489,18.3654,1772201.0
2016-12-07 14:45:00,22.27,22.28,22.25,22.28,1417121.0,18.3654,18.3736,18.3489,18.3736,1417121.0
2016-12-07 14:50:00,22.28,22.3,22.27,22.29,1267444.0,18.3736,18.3901,18.3654,18.3819,1267444.0
2016-12-07 14:55:00,22.29,22.33,22.28,22.3,1783072.0,18.3819,18.4149,18.3736,18.3901,1783072.0
2016-12-07 15:00:00,22.3,22.31,22.28,22.3,1017981.0,18.3901,18.3984,18.3736,18.3901,1017981.0
2016-12-07 15:05:00,22.3,22.38,22.29,22.36,2640932.0,18.3901,18.4561,18.3819,18.4396,2640932.0
2016-12-07 15:10:00,22.35,22.38,22.35,22.36,1474213.0,18.4313,18.4561,18.4313,18.4396,1474213.0
2016-12-07 15:15:00,22.36,22.41,22.35,22.41,1653841.0,18.4396,18.4808,18.4313,18.4808,1653841.0
2016-12-07 15:20:00,22.41,22.44,22.39,22.42,2662747.0,18.4808,18.5056,18.4643,18.4891,2662747.0
2016-12-07 15:25:00,22.42,22.47,22.41,22.45,2239643.0,18.4891,18.5303,18.4808,18.5138,2239643.0
2016-12-07 15:30:00,22.45,22.5,22.43,22.48,2286664.0,18.5138,18.555,18.4973,18.5386,2286664.0
2016-12-07 15:35:00,22.49,22.55,22.47,22.53,3763118.0,18.5468,18.5963,18.5303,18.5798,3763118.0
2016-12-07 15:40:00,22.52,22.53,22.49,22.49,2189670.0,18.5715,18.5798,18.5468,18.5468,2189670.0
2016-12-07 15:45:00,22.5,22.51,22.41,22.44,3572888.0,18.555,18.5633,18.4808,18.5056,3572888.0
2016-12-07 15:50:00,22.43,22.47,22.43,22.46,3629874.0,18.4973,18.5303,18.4973,18.5221,3629874.0
2016-12-07 15:55:00,22.46,22.54,22.45,22.53,8238510.0,18.5221,18.588,18.5138,18.5798,8238510.0
2016-12-08 09:30:00,22.79,22.98,22.76,22.95,9383904.0,18.7942,18.9509,18.7695,18.9261,9383904.0
2016-12-08 09:35:00,22.95,23.0,22.89,22.98,4935949.0,18.9261,18.9674,18.8767,18.9509,4935949.0
2016-12-08 09:40:00,22.98,23.11,22.97,23.08,6717028.0,18.9509,19.0581,18.9426,19.0334,6717028.0
2016-12-08 09:45:00,23.07,23.08,22.9,22.96,4324875.0,19.0251,19.0334,18.8849,18.9344,4324875.0
2016-12-08 09:50:00,22.95,22.98,22.85,22.86,4432557.0,18.9261,18.9509,18.8437,18.8519,4432557.0
2016-12-08 09:55:00,22.86,22.92,22.84,22.89,2959093.0,18.8519,18.9014,18.8354,18.8767,2959093.0
2016-12-08 10:00:00,22.89,22.9,22.78,22.84,3864235.0,18.8767,18.8849,18.786,18.8354,3864235.0
2016-12-08 10:05:00,22.83,22.85,22.78,22.79,3172012.0,18.8272,18.8437,18.786,18.7942,3172012.0
2016-12-08 10:10:00,22.79,22.82,22.69,22.76,4561559.0,18.7942,18.8189,18.7117,18.7695,4561559.0
2016-12-08 10:15:00,22.77,22.79,22.71,22.76,2396240.0,18.7777,18.7942,18.7282,18.7695,2396240.0
2016-12-08 10:20:00,22.76,22.85,22.72,22.85,2783871.0,18.7695,18.8437,18.7365,18.8437,2783871.0
2016-12-08 10:25:00,22.84,22.85,22.8,22.8,2005294.0,18.8354,18.8437,18.8024,18.8024,2005294.0
2016-12-08 10:30:00,22.8,22.82,22.77,22.8,2196079.0,18.8024,18.8189,18.7777,18.8024,2196079.0
2016-12-08 10:35:00,22.8,22.84,22.77,22.83,2529037.0,18.8024,18.8354,18.7777,18.8272,2529037.0
2016-12-08 10:40:00,22.83,22.84,22.76,22.77,1780351.0,18.8272,18.8354,18.7695,18.7777,1780351.0
2016-12-08 10:45:00,22.76,22.77,22.71,22.73,1951089.0,18.7695,18.7777,18.7282,18.7447,1951089.0
2016-12-08 10:50:00,22.74,22.79,22.72,22.79,1269651.0,18.753,18.7942,18.7365,18.7942,1269651.0
2016-12-08 10:55:00,22.79,22.82,22.77,22.81,1468962.0,18.7942,18.8189,18.7777,18.8107,1468962.0
2016-12-08 11:00:00,22.82,22.9,22.81,22.9,2132544.0,18.8189,18.8849,18.8107,18.8849,2132544.0
2016-12-08 11:05:00,22.9,22.92,22.86,22.87,1577435.0,18.8849,18.9014,18.8519,18.8602,1577435.0
2016-12-08 11:10:00,22.87,22.92,22.85,22.91,1429003.0,18.8602,18.9014,18.8437,18.8932,1429003.0
2016-12-08 11:15:00,22.91,22.92,22.87,22.91,1422410.0,18.8932,18.9014,18.8602,18.8932,1422410.0
2016-12-08 11:20:00,22.89,22.97,22.89,22.97,2415427.0,18.8767,18.9426,18.8767,18.9426,2415427.0
2016-12-08 11:25:00,22.96,22.98,22.94,22.95,1278255.0,18.9344,18.9509,18.9179,18.9261,1278255.0
2016-12-08 11:30:00,22.95,22.95,22.9,22.94,1269009.0,18.9261,18.9261,18.8849,18.9179,1269009.0
2016-12-08 11:35:00,22.95,22.97,22.93,22.96,1379907.0,18.9261,18.9426,18.9097,18.9344,1379907.0
2016-12-08 11:40:00,22.96,23.04,22.95,23.04,2975009.0,18.9344,19.0004,18.9261,19.0004,2975009.0
2016-12-08 11:45:00,23.04,23.05,22.99,23.02,1757883.0,19.0004,19.0086,18.9591,18.9839,1757883.0
2016-12-08 11:50:00,23.02,23.03,22.94,22.96,1980679.0,18.9839,18.9921,18.9179,18.9344,1980679.0
2016-12-08 11:55:00,22.95,22.96,22.91,22.91,1404447.0,18.9261,18.9344,18.8932,18.8932,1404447.0
2016-12-08 12:00:00,22.92,22.94,22.88,22.9,1578089.0,18.9014,18.9179,18.8684,18.8849,1578089.0
2016-12-08 12:05:00,22.9,22.92,22.89,22.91,460086.0,18.8849,18.9014,18.8767,18.8932,460086.0
2016-12-08 12:10:00,22.91,22.92,22.86,22.87,1264926.0,18.8932,18.9014,18.8519,18.8602,1264926.0
2016-12-08 12:15:00,22.87,22.9,22.85,22.89,939769.0,18.8602,18.8849,18.8437,18.8767,939769.0
2016-12-08 12:20:00,22.89,22.93,22.88,22.93,1386096.0,18.8767,18.9097,18.8684,18.9097,1386096.0
2016-12-08 12:25:00,22.93,22.96,22.92,22.94,1202083.0,18.9097,18.9344,18.9014,18.9179,1202083.0
2016-12-08 12:30:00,22.94,22.98,22.93,22.96,1149223.0,18.9179,18.9509,18.9097,18.9344,1149223.0
2016-12-08 12:35:00,22.97,22.97,22.93,22.94,1101627.0,18.9426,18.9426,18.9097,18.9179,1101627.0
2016-12-08 12:40:00,22.94,22.94,22.9,22.91,1047373.0,18.9179,18.9179,18.8849,18.8932,1047373.0
2016-12-08 12:45:00,22.91,22.95,22.9,22.93,1341086.0,18.8932,18.9261,18.8849,18.9097,1341086.0
2016-12-08 12:50:00,22.94,22.94,22.9,22.91,598644.0,18.9179,18.9179,18.8849,18.8932,598644.0
2016-12-08 12:55:00,22.91,22.92,22.87,22.91,905339.0,18.8932,18.9014,18.8602,18.8932,905339.0
2016-12-08 13:00:00,22.91,22.94,22.9,22.94,756879.0,18.8932,18.9179,18.8849,18.9179,756879.0
2016-12-08 13:05:00,22.94,22.95,22.92,22.95,793688.0,18.9179,18.9261,18.9014,18.9261,793688.0
2016-12-08 13:10:00,22.94,22.96,22.94,22.96,1051043.0,18.9179,18.9344,18.9179,18.9344,1051043.0
2016-12-08 13:15:00,22.96,23.01,22.95,23.0,2242169.0,18.9344,18.9756,18.9261,18.9674,2242169.0
2016-12-08 13:20:00,23.0,23.0,22.96,22.98,1226003.0,18.9674,18.9674,18.9344,18.9509,1226003.0
2016-12-08 13:25:00,22.98,23.02,22.98,23.0,961411.0,18.9509,18.9839,18.9509,18.9674,961411.0
2016-12-08 13:30:00,23.0,23.04,22.98,23.01,1275405.0,18.9674,19.0004,18.9509,18.9756,1275405.0
2016-12-08 13:35:00,23.0,23.05,23.0,23.05,901277.0,18.9674,19.0086,18.9674,19.0086,901277.0
2016-12-08 13:40:00,23.05,23.09,23.03,23.09,1724216.0,19.0086,19.0416,18.9921,19.0416,1724216.0
2016-12-08 13:45:00,23.09,23.09,23.05,23.07,1423731.0,19.0416,19.0416,19.0086,19.0251,1423731.0
2016-12-08 13:50:00,23.07,23.08,23.06,23.08,818098.0,19.0251,19.0334,19.0169,19.0334,818098.0
2016-12-08 13:55:00,23.08,23.19,23.07,23.17,2898727.0,19.0334,19.1241,19.0251,19.1076,2898727.0
2016-12-08 14:00:00,23.18,23.23,23.16,23.21,2260401.0,19.1158,19.1571,19.0993,19.1406,2260401.0
2016-12-08 14:05:00,23.22,23.24,23.13,23.15,2684010.0,19.1488,19.1653,19.0746,19.0911,2684010.0
2016-12-08 14:10:00,23.16,23.21,23.12,23.19,2613347.0,19.0993,19.1406,19.0663,19.1241,2613347.0
2016-12-08 14:15:00,23.18,23.19,23.13,23.14,1596200.0,19.1158,19.1241,19.0746,19.0828,1596200.0
2016-12-08 14:20:00,23.14,23.17,23.07,23.09,2721737.0,19.0828,19.1076,19.0251,19.0416,2721737.0
2016-12-08 14:25:00,23.09,23.12,23.08,23.09,1968986.0,19.0416,19.0663,19.0334,19.0416,1968986.0
2016-12-08 14:30:00,23.09,23.12,23.02,23.03,2654517.0,19.0416,19.0663,18.9839,18.9921,2654517.0
2016-12-08 14:35:00,23.03,23.03,22.96,23.01,2978342.0,18.9921,18.9921,18.9344,18.9756,2978342.0
2016-12-08 14:40:00,23.0,23.02,22.93,22.96,3539043.0,18.9674,18.9839,18.9097,18.9344,3539043.0
2016-12-08 14:45:00,22.95,23.0,22.9,22.97,2494567.0,18.9261,18.9674,18.8849,18.9426,2494567.0
2016-12-08 14:50:00,22.97,22.97,22.92,22.96,1406497.0,18.9426,18.9426,18.9014,18.9344,1406497.0
2016-12-08 14:55:00,22.97,23.0,22.96,22.98,1483478.0,18.9426,18.9674,18.9344,18.9509,1483478.0
2016-12-08 15:00:00,22.98,22.98,22.95,22.96,1243296.0,18.9509,18.9509,18.9261,18.9344,1243296.0
2016-12-08 15:05:00,22.96,22.98,22.93,22.97,1809777.0,18.9344,18.9509,18.9097,18.9426,1809777.0
2016-12-08 15:10:00,22.98,22.98,22.96,22.97,835541.0,18.9509,18.9509,18.9344,18.9426,835541.0
2016-12-08 15:15:00,22.96,23.02,22.96,23.02,2199904.0,18.9344,18.9839,18.9344,18.9839,2199904.0
2016-12-08 15:20:00,23.02,23.07,22.97,23.05,2397007.0,18.9839,19.0251,18.9426,19.0086,2397007.0
2016-12-08 15:25:00,23.07,23.11,23.05,23.05,2543276.0,19.0251,19.0581,19.0086,19.0086,2543276.0
2016-12-08 15:30:00,23.05,23.06,23.01,23.01,1546657.0,19.0086,19.0169,18.9756,18.9756,1546657.0
2016-12-08 15:35:00,23.02,23.05,23.0,23.05,1854473.0,18.9839,19.0086,18.9674,19.0086,1854473.0
2016-12-08 15:40:00,23.05,23.05,23.01,23.03,2222081.0,19.0086,19.0086,18.9756,18.9921,2222081.0
2016-12-08 15:45:00,23.03,23.03,22.94,22.96,2803902.0,18.9921,18.9921,18.9179,18.9344,2803902.0
2016-12-08 15:50:00,22.96,22.99,22.94,22.96,3124981.0,18.9344,18.9591,18.9179,18.9344,3124981.0
2016-12-08 15:55:00,22.96,22.98,22.93,22.96,6965737.0,18.9344,18.9509,18.9097,18.9344,6965737.0
2016-12-09 09:30:00,22.95,22.95,22.82,22.85,6348798.0,18.9261,18.9261,18.8189,18.8437,6348798.0
2016-12-09 09:35:00,22.85,22.91,22.8,22.88,4374284.0,18.8437,18.8932,18.8024,18.8684,4374284.0
2016-12-09 09:40:00,22.88,22.93,22.85,22.87,3384903.0,18.8684,18.9097,18.8437,18.8602,3384903.0
2016-12-09 09:45:00,22.87,22.92,22.83,22.85,2822903.0,18.8602,18.9014,18.8272,18.8437,2822903.0
2016-12-09 09:50:00,22.86,22.95,22.85,22.95,3411967.0,18.8519,18.9261,18.8437,18.9261,3411967.0
2016-12-09 09:55:00,22.95,22.95,22.86,22.88,2611481.0,18.9261,18.9261,18.8519,18.8684,2611481.0
2016-12-09 10:00:00,22.89,22.9,22.78,22.79,4421833.0,18.8767,18.8849,18.786,18.7942,4421833.0
2016-12-09 10:05:00,22.79,22.9,22.79,22.89,2785863.0,18.7942,18.8849,18.7942,18.8767,2785863.0
2016-12-09 10:10:00,22.88,22.92,22.86,22.89,1871304.0,18.8684,18.9014,18.8519,18.8767,1871304.0
2016-12-09 10:15:00,22.89,22.9,22.86,22.88,1677548.0,18.8767,18.8849,18.8519,18.8684,1677548.0
2016-12-09 10:20:00,22.88,22.91,22.86,22.89,1447215.0,18.8684,18.8932,18.8519,18.8767,1447215.0
2016-12-09 10:25:00,22.9,22.94,22.89,22.93,2507080.0,18.8849,18.9179,18.8767,18.9097,2507080.0
2016-12-09 10:30:00,22.93,23.08,22.92,23.06,4110795.0,18.9097,19.0334,18.9014,19.0169,4110795.0
2016-12-09 10:35:00,23.06,23.07,23.01,23.07,2311282.0,19.0169,19.0251,18.9756,19.0251,2311282.0
2016-12-09 10:40:00,23.07,23.08,23.03,23.07,2119674.0,19.0251,19.0334,18.9921,19.0251,2119674.0
2016-12-09 10:45:00,23.07,23.14,23.06,23.13,2302116.0,19.0251,19.0828,19.0169,19.0746,2302116.0
2016-12-09 10:50:00,23.13,23.17,23.09,23.11,2968367.0,19.0746,19.1076,19.0416,19.0581,2968367.0
2016-12-09 10:55:00,23.11,23.13,23.04,23.05,2427925.0,19.0581,19.0746,19.0004,19.0086,2427925.0
2016-12-09 11:00:00,23.05,23.08,23.03,23.05,1512288.0,19.0086,19.0334,18.9921,19.0086,1512288.0
2016-12-09 11:05:00,23.05,23.08,23.01,23.03,1405438.0,19.0086,19.0334,18.9756,18.9921,1405438.0
2016-12-09 11:10:00,23.03,23.04,22.98,22.98,1473750.0,18.9921,19.0004,18.9509,18.9509,1473750.0
2016-12-09 11:15:00,22.98,23.03,22.97,23.0,980080.0,18.9509,18.9921,18.9426,18.9674,980080.0
2016-12-09 11:20:00,23.01,23.02,22.93,22.94,1119141.0,18.9756,18.9839,18.9097,18.9179,1119141.0
2016-12-09 11:25:00,22.94,22.96,22.86,22.87,2777685.0,18.9179,18.9344,18.8519,18.8602,2777685.0
2016-12-09 11:30:00,22.87,22.94,22.87,22.9,1412318.0,18.8602,18.9179,18.8602,18.8849,1412318.0
2016-12-09 11:35:00,22.89,22.92,22.88,22.92,1475501.0,18.8767,18.9014,18.8684,18.9014,1475501.0
2016-12-09 11:40:00,22.92,22.96,22.88,22.89,1206397.0,18.9014,18.9344,18.8684,18.8767,1206397.0
2016-12-09 11:45:00,22.88,22.96,22.88,22.95,1137426.0,18.8684,18.9344,18.8684,18.9261,1137426.0
2016-12-09 11:50:00,22.95,22.97,22.93,22.94,1096632.0,18.9261,18.9426,18.9097,18.9179,1096632.0
2016-12-09 11:55:00,22.94,22.98,22.93,22.94,846398.0,18.9179,18.9509,18.9097,18.9179,846398.0
2016-12-09 12:00:00,22.94,22.98,22.93,22.98,1001949.0,18.9179,18.9509,18.9097,18.9509,1001949.0
2016-12-09 12:05:00,22.98,22.99,22.96,22.98,786242.0,18.9509,18.9591,18.9344,18.9509,786242.0
2016-12-09 12:10:00,22.98,22.99,22.94,22.96,708730.0,18.9509,18.9591,18.9179,18.9344,708730.0
2016-12-09 12:15:00,22.96,22.98,22.94,22.97,567056.0,18.9344,18.9509,18.9179,18.9426,567056.0
2016-12-09 12:20:00,22.98,22.99,22.96,22.99,572263.0,18.9509,18.9591,18.9344,18.9591,572263.0
2016-12-09 12:25:00,22.98,23.03,22.96,23.03,1525488.0,18.9509,18.9921,18.9344,18.9921,1525488.0
2016-12-09 12:30:00,23.03,23.07,23.01,23.06,1457731.0,18.9921,19.0251,18.9756,19.0169,1457731.0
2016-12-09 12:35:00,23.05,23.06,23.01,23.02,1153250.0,19.0086,19.0169,18.9756,18.9839,1153250.0
2016-12-09 12:40:00,23.01,23.03,23.0,23.03,610936.0,18.9756,18.9921,18.9674,18.9921,610936.0
2016-12-09 12:45:00,23.03,23.07,23.02,23.06,506016.0,18.9921,19.0251,18.9839,19.0169,506016.0
2016-12-09 12:50:00,23.06,23.08,23.05,23.07,882680.0,19.0169,19.0334,19.0086,19.0251,882680.0
2016-12-09 12:55:00,23.08,23.08,23.05,23.07,688628.0,19.0334,19.0334,19.0086,19.0251,688628.0
2016-12-09 13:00:00,23.06,23.07,23.03,23.05,587686.0,19.0169,19.0251,18.9921,19.0086,587686.0
2016-12-09 13:05:00,23.04,23.06,23.03,23.05,469615.0,19.0004,19.0169,18.9921,19.0086,469615.0
2016-12-09 13:10:00,23.05,23.06,23.02,23.03,848283.0,19.0086,19.0169,18.9839,18.9921,848283.0
2016-12-09 13:15:00,23.03,23.04,23.02,23.04,429009.0,18.9921,19.0004,18.9839,19.0004,429009.0
2016-12-09 13:20:00,23.04,23.06,23.02,23.04,1252411.0,19.0004,19.0169,18.9839,19.0004,1252411.0
2016-12-09 13:25:00,23.04,23.04,23.02,23.03,985661.0,19.0004,19.0004,18.9839,18.9921,985661.0
2016-12-09 13:30:00,23.03,23.04,23.0,23.0,608188.0,18.9921,19.0004,18.9674,18.9674,608188.0
2016-12-09 13:35:00,23.0,23.03,23.0,23.02,879181.0,18.9674,18.9921,18.9674,18.9839,879181.0
2016-12-09 13:40:00,23.02,23.03,23.0,23.01,540104.0,18.9839,18.9921,18.9674,18.9756,540104.0
2016-12-09 13:45:00,23.01,23.01,22.99,23.0,840071.0,18.9756,18.9756,18.9591,18.9674,840071.0
2016-12-09 13:50:00,22.99,23.05,22.99,23.04,819394.0,18.9591,19.0086,18.9591,19.0004,819394.0
2016-12-09 13:55:00,23.04,23.07,23.04,23.06,739726.0,19.0004,19.0251,19.0004,19.0169,739726.0
2016-12-09 14:00:00,23.05,23.1,23.05,23.07,825516.0,19.0086,19.0498,19.0086,19.0251,825516.0
2016-12-09 14:05:00,23.08,23.08,23.06,23.06,588556.0,19.0334,19.0334,19.0169,19.0169,588556.0
2016-12-09 14:10:00,23.07,23.08,23.05,23.08,526393.0,19.0251,19.0334,19.0086,19.0334,526393.0
2016-12-09 14:15:00,23.08,23.09,23.07,23.08,594350.0,19.0334,19.0416,19.0251,19.0334,594350.0
2016-12-09 14:20:00,23.07,23.08,23.04,23.05,647271.0,19.0251,19.0334,19.0004,19.0086,647271.0
2016-12-09 14:25:00,23.05,23.07,23.03,23.05,764046.0,19.0086,19.0251,18.9921,19.0086,764046.0
2016-12-09 14:30:00,23.05,23.07,23.03,23.07,1072130.0,19.0086,19.0251,18.9921,19.0251,1072130.0
2016-12-09 14:35:00,23.07,23.07,23.03,23.05,955551.0,19.0251,19.0251,18.9921,19.0086,955551.0
2016-12-09 14:40:00,23.06,23.07,23.04,23.05,702121.0,19.0169,19.0251,19.0004,19.0086,702121.0
2016-12-09 14:45:00,23.05,23.05,23.01,23.02,720871.0,19.0086,19.0086,18.9756,18.9839,720871.0
2016-12-09 14:50:00,23.02,23.04,23.0,23.04,944946.0,18.9839,19.0004,18.9674,19.0004,944946.0
2016-12-09 14:55:00,23.04,23.05,23.0,23.02,1208416.0,19.0004,19.0086,18.9674,18.9839,1208416.0
2016-12-09 15:00:00,23.02,23.05,23.01,23.04,1212147.0,18.9839,19.0086,18.9756,19.0004,1212147.0
2016-12-09 15:05:00,23.05,23.08,23.04,23.07,1326413.0,19.0086,19.0334,19.0004,19.0251,1326413.0
2016-12-09 15:10:00,23.07,23.1,23.06,23.07,1118754.0,19.0251,19.0498,19.0169,19.0251,1118754.0
2016-12-09 15:15:00,23.07,23.1,23.07,23.09,1285316.0,19.0251,19.0498,19.0251,19.0416,1285316.0
2016-12-09 15:20:00,23.09,23.1,23.07,23.07,936861.0,19.0416,19.0498,19.0251,19.0251,936861.0
2016-12-09 15:25:00,23.08,23.09,23.06,23.07,848191.0,19.0334,19.0416,19.0169,19.0251,848191.0
2016-12-09 15:30:00,23.08,23.1,23.07,23.08,1501156.0,19.0334,19.0498,19.0251,19.0334,1501156.0
2016-12-09 15:35:00,23.08,23.08,23.06,23.07,1290964.0,19.0334,19.0334,19.0169,19.0251,1290964.0
2016-12-09 15:40:00,23.07,23.08,23.06,23.08,1416529.0,19.0251,19.0334,19.0169,19.0334,1416529.0
2016-12-09 15:45:00,23.07,23.08,23.06,23.07,1340081.0,19.0251,19.0334,19.0169,19.0251,1340081.0
2016-12-09 15:50:00,23.07,23.1,23.05,23.08,4329310.0,19.0251,19.0498,19.0086,19.0334,4329310.0
2016-12-09 15:55:00,23.08,23.1,23.07,23.09,3745761.0,19.0334,19.0498,19.0251,19.0416,3745761.0
2016-12-12 09:30:00,23.0,23.18,23.0,23.14,7224104.0,18.9674,19.1158,18.9674,19.0828,7224104.0
2016-12-12 09:35:00,23.14,23.25,23.12,23.23,3877439.0,19.0828,19.1735,19.0663,19.1571,3877439.0
2016-12-12 09:40:00,23.22,23.23,23.16,23.17,2662265.0,19.1488,19.1571,19.0993,19.1076,2662265.0
2016-12-12 09:45:00,23.17,23.17,23.05,23.11,3953493.0,19.1076,19.1076,19.0086,19.0581,3953493.0
2016-12-12 09:50:00,23.11,23.13,23.03,23.07,2960847.0,19.0581,19.0746,18.9921,19.0251,2960847.0
2016-12-12 09:55:00,23.07,23.15,23.06,23.13,2832612.0,19.0251,19.0911,19.0169,19.0746,2832612.0
2016-12-12 10:00:00,23.13,23.16,23.11,23.16,1940936.0,19.0746,19.0993,19.0581,19.0993,1940936.0
2016-12-12 10:05:00,23.16,23.16,23.01,23.04,3136122.0,19.0993,19.0993,18.9756,19.0004,3136122.0
2016-12-12 10:10:00,23.04,23.05,23.01,23.02,1643137.0,19.0004,19.0086,18.9756,18.9839,1643137.0
2016-12-12 10:15:00,23.02,23.02,22.94,22.94,2934155.0,18.9839,18.9839,18.9179,18.9179,2934155.0
2016-12-12 10:20:00,22.95,22.97,22.93,22.94,2394623.0,18.9261,18.9426,18.9097,18.9179,2394623.0
2016-12-12 10:25:00,22.94,22.96,22.9,22.91,2875885.0,18.9179,18.9344,18.8849,18.8932,2875885.0
2016-12-12 10:30:00,22.92,22.97,22.9,22.95,2807149.0,18.9014,18.9426,18.8849,18.9261,2807149.0
2016-12-12 10:35:00,22.96,22.97,22.9,22.96,2208870.0,18.9344,18.9426,18.8849,18.9344,2208870.0
2016-12-12 10:40:00,22.97,22.98,22.91,22.92,1502235.0,18.9426,18.9509,18.8932,18.9014,1502235.0
2016-12-12 10:45:00,22.91,22.92,22.87,22.87,2128679.0,18.8932,18.9014,18.8602,18.8602,2128679.0
2016-12-12 10:50:00,22.87,22.89,22.83,22.85,1760147.0,18.8602,18.8767,18.8272,18.8437,1760147.0
2016-12-12 10:55:00,22.84,22.94,22.84,22.92,1781427.0,18.8354,18.9179,18.8354,18.9014,1781427.0
2016-12-12 11:00:00,22.93,22.94,22.88,22.89,1061616.0,18.9097,18.9179,18.8684,18.8767,1061616.0
2016-12-12 11:05:00,22.9,22.93,22.89,22.91,765154.0,18.8849,18.9097,18.8767,18.8932,765154.0
2016-12-12 11:10:00,22.92,22.98,22.91,22.96,1239365.0,18.9014,18.9509,18.8932,18.9344,1239365.0
2016-12-12 11:15:00,22.96,22.97,22.93,22.93,672709.0,18.9344,18.9426,18.9097,18.9097,672709.0
2016-12-12 11:20:00,22.93,22.95,22.88,22.93,1974817.0,18.9097,18.9261,18.8684,18.9097,1974817.0
2016-12-12 11:25:00,22.93,22.95,22.89,22.89,788271.0,18.9097,18.9261,18.8767,18.8767,788271.0
2016-12-12 11:30:00,22.9,22.93,22.88,22.91,915297.0,18.8849,18.9097,18.8684,18.8932,915297.0
2016-12-12 11:35:00,22.91,22.93,22.88,22.88,654097.0,18.8932,18.9097,18.8684,18.8684,654097.0
2016-12-12 11:40:00,22.89,22.89,22.83,22.85,2089220.0,18.8767,18.8767,18.8272,18.8437,2089220.0
2016-12-12 11:45:00,22.85,22.87,22.83,22.86,1159791.0,18.8437,18.8602,18.8272,18.8519,1159791.0
2016-12-12 11:50:00,22.85,22.86,22.81,22.82,957338.0,18.8437,18.8519,18.8107,18.8189,957338.0
2016-12-12 11:55:00,22.82,22.86,22.78,22.85,2331854.0,18.8189,18.8519,18.786,18.8437,2331854.0
2016-12-12 12:00:00,22.84,22.85,22.76,22.76,1674709.0,18.8354,18.8437,18.7695,18.7695,1674709.0
2016-12-12 12:05:00,22.76,22.77,22.62,22.64,4445440.0,18.7695,18.7777,18.654,18.6705,4445440.0
2016-12-12 12:10:00,22.64,22.74,22.63,22.73,1717733.0,18.6705,18.753,18.6623,18.7447,1717733.0
2016-12-12 12:15:00,22.72,22.73,22.65,22.66,1232628.0,18.7365,18.7447,18.6787,18.687,1232628.0
2016-12-12 12:20:00,22.66,22.66,22.58,22.61,1736092.0,18.687,18.687,18.621,18.6458,1736092.0
2016-12-12 12:25:00,22.61,22.62,22.53,22.57,2286389.0,18.6458,18.654,18.5798,18.6128,2286389.0
2016-12-12 12:30:00,22.58,22.64,22.56,22.63,1471341.0,18.621,18.6705,18.6045,18.6623,1471341.0
2016-12-12 12:35:00,22.63,22.65,22.59,22.63,1718320.0,18.6623,18.6787,18.6293,18.6623,1718320.0
2016-12-12 12:40:00,22.63,22.66,22.6,22.65,855473.0,18.6623,18.687,18.6375,18.6787,855473.0
2016-12-12 12:45:00,22.64,22.72,22.64,22.64,1824661.0,18.6705,18.7365,18.6705,18.6705,1824661.0
2016-12-12 12:50:00,22.65,22.67,22.62,22.64,1488224.0,18.6787,18.6952,18.654,18.6705,1488224.0
2016-12-12 12:55:00,22.64,22.66,22.62,22.63,1040073.0,18.6705,18.687,18.654,18.6623,1040073.0
2016-12-12 13:00:00,22.63,22.65,22.6,22.64,1161147.0,18.6623,18.6787,18.6375,18.6705,1161147.0
2016-12-12 13:05:00,22.63,22.64,22.6,22.61,365442.0,18.6623,18.6705,18.6375,18.6458,365442.0
2016-12-12 13:10:00,22.61,22.63,22.6,22.62,678031.0,18.6458,18.6623,18.6375,18.654,678031.0
2016-12-12 13:15:00,22.62,22.69,22.59,22.69,1169919.0,18.654,18.7117,18.6293,18.7117,1169919.0
2016-12-12 13:20:00,22.69,22.69,22.64,22.68,1167633.0,18.7117,18.7117,18.6705,18.7035,1167633.0
2016-12-12 13:25:00,22.68,22.72,22.67,22.7,944134.0,18.7035,18.7365,18.6952,18.72,944134.0
2016-12-12 13:30:00,22.7,22.71,22.68,22.7,853337.0,18.72,18.7282,18.7035,18.72,853337.0
2016-12-12 13:35:00,22.7,22.71,22.66,22.68,810267.0,18.72,18.7282,18.687,18.7035,810267.0
2016-12-12 13:40:00,22.68,22.73,22.67,22.73,757267.0,18.7035,18.7447,18.6952,18.7447,757267.0
2016-12-12 13:45:00,22.73,22.73,22.68,22.68,1044012.0,18.7447,18.7447,18.7035,18.7035,1044012.0
2016-12-12 13:50:00,22.68,22.69,22.65,22.68,708516.0,18.7035,18.7117,18.6787,18.7035,708516.0
2016-12-12 13:55:00,22.67,22.71,22.67,22.7,386304.0,18.6952,18.7282,18.6952,18.72,386304.0
2016-12-12 14:00:00,22.7,22.72,22.69,22.7,811228.0,18.72,18.7365,18.7117,18.72,811228.0
2016-12-12 14:05:00,22.7,22.74,22.69,22.74,988583.0,18.72,18.753,18.7117,18.753,988583.0
2016-12-12 14:10:00,22.73,22.79,22.72,22.78,1245829.0,18.7447,18.7942,18.7365,18.786,1245829.0
2016-12-12 14:15:00,22.78,22.78,22.73,22.76,1123749.0,18.786,18.786,18.7447,18.7695,1123749.0
2016-12-12 14:20:00,22.76,22.82,22.75,22.8,1648699.0,18.7695,18.8189,18.7612,18.8024,1648699.0
2016-12-12 14:25:00,22.8,22.82,22.79,22.8,2233358.0,18.8024,18.8189,18.7942,18.8024,2233358.0
2016-12-12 14:30:00,22.79,22.8,22.75,22.76,1074496.0,18.7942,18.8024,18.7612,18.7695,1074496.0
2016-12-12 14:35:00,22.76,22.76,22.71,22.71,812493.0,18.7695,18.7695,18.7282,18.7282,812493.0
2016-12-12 14:40:00,22.72,22.76,22.7,22.75,941983.0,18.7365,18.7695,18.72,18.7612,941983.0
2016-12-12 14:45:00,22.75,22.77,22.71,22.71,987246.0,18.7612,18.7777,18.7282,18.7282,987246.0
2016-12-12 14:50:00,22.71,22.72,22.69,22.71,598688.0,18.7282,18.7365,18.7117,18.7282,598688.0
2016-12-12 14:55:00,22.7,22.71,22.68,22.7,662903.0,18.72,18.7282,18.7035,18.72,662903.0
2016-12-12 15:00:00,22.7,22.73,22.69,22.71,640738.0,18.72,18.7447,18.7117,18.7282,640738.0
2016-12-12 15:05:00,22.71,22.72,22.68,22.68,774621.0,18.7282,18.7365,18.7035,18.7035,774621.0
2016-12-12 15:10:00,22.68,22.7,22.65,22.66,1127380.0,18.7035,18.72,18.6787,18.687,1127380.0
2016-12-12 15:15:00,22.66,22.68,22.65,22.66,621872.0,18.687,18.7035,18.6787,18.687,621872.0
2016-12-12 15:20:00,22.67,22.69,22.66,22.68,693078.0,18.6952,18.7117,18.687,18.7035,693078.0
2016-12-12 15:25:00,22.68,22.69,22.66,22.67,789551.0,18.7035,18.7117,18.687,18.6952,789551.0
2016-12-12 15:30:00,22.66,22.68,22.65,22.66,821218.0,18.687,18.7035,18.6787,18.687,821218.0
2016-12-12 15:35:00,22.66,22.7,22.64,22.68,1476363.0,18.687,18.72,18.6705,18.7035,1476363.0
2016-12-12 15:40:00,22.68,22.69,22.65,22.66,1295170.0,18.7035,18.7117,18.6787,18.687,1295170.0
2016-12-12 15:45:00,22.65,22.67,22.6,22.61,3113505.0,18.6787,18.6952,18.6375,18.6458,3113505.0
2016-12-12 15:50:00,22.61,22.64,22.6,22.61,3286392.0,18.6458,18.6705,18.6375,18.6458,3286392.0
2016-12-12 15:55:00,22.62,22.64,22.61,22.63,4109016.0,18.654,18.6705,18.6458,18.6623,4109016.0
2016-12-13 09:30:00,22.8,22.84,22.71,22.78,4701770.0,18.8024,18.8354,18.7282,18.786,4701770.0
2016-12-13 09:35:00,22.78,22.84,22.71,22.82,2772062.0,18.786,18.8354,18.7282,18.8189,2772062.0
2016-12-13 09:40:00,22.83,22.88,22.82,22.83,2843743.0,18.8272,18.8684,18.8189,18.8272,2843743.0
2016-12-13 09:45:00,22.84,22.86,22.72,22.75,1848490.0,18.8354,18.8519,18.7365,18.7612,1848490.0
2016-12-13 09:50:00,22.76,22.77,22.65,22.67,2459155.0,18.7695,18.7777,18.6787,18.6952,2459155.0
2016-12-13 09:55:00,22.67,22.69,22.63,22.64,2556515.0,18.6952,18.7117,18.6623,18.6705,2556515.0
2016-12-13 10:00:00,22.64,22.67,22.61,22.63,4610403.0,18.6705,18.6952,18.6458,18.6623,4610403.0
2016-12-13 10:05:00,22.63,22.65,22.56,22.58,2072343.0,18.6623,18.6787,18.6045,18.621,2072343.0
2016-12-13 10:10:00,22.58,22.63,22.55,22.59,2539782.0,18.621,18.6623,18.5963,18.6293,2539782.0
2016-12-13 10:15:00,22.59,22.62,22.56,22.58,1382368.0,18.6293,18.654,18.6045,18.621,1382368.0
2016-12-13 10:20:00,22.58,22.61,22.52,22.54,2182895.0,18.621,18.6458,18.5715,18.588,2182895.0
2016-12-13 10:25:00,22.55,22.55,22.43,22.44,2764806.0,18.5963,18.5963,18.4973,18.5056,2764806.0
2016-12-13 10:30:00,22.44,22.47,22.29,22.34,4266894.0,18.5056,18.5303,18.3819,18.4231,4266894.0
2016-12-13 10:35:00,22.34,22.41,22.32,22.38,2627198.0,18.4231,18.4808,18.4066,18.4561,2627198.0
2016-12-13 10:40:00,22.38,22.46,22.36,22.41,2046464.0,18.4561,18.5221,18.4396,18.4808,2046464.0
2016-12-13 10:45:00,22.41,22.42,22.32,22.35,2835987.0,18.4808,18.4891,18.4066,18.4313,2835987.0
2016-12-13 10:50:00,22.36,22.38,22.29,22.38,2284834.0,18.4396,18.4561,18.3819,18.4561,2284834.0
2016-12-13 10:55:00,22.37,22.42,22.35,22.39,1872943.0,18.4478,18.4891,18.4313,18.4643,1872943.0
2016-12-13 11:00:00,22.4,22.4,22.36,22.38,1123136.0,18.4726,18.4726,18.4396,18.4561,1123136.0
2016-12-13 11:05:00,22.38,22.39,22.35,22.36,903619.0,18.4561,18.4643,18.4313,18.4396,903619.0
2016-12-13 11:10:00,22.35,22.39,22.35,22.39,652949.0,18.4313,18.4643,18.4313,18.4643,652949.0
2016-12-13 11:15:00,22.39,22.43,22.38,22.43,830599.0,18.4643,18.4973,18.4561,18.4973,830599.0
2016-12-13 11:20:00,22.43,22.47,22.41,22.45,1298783.0,18.4973,18.5303,18.4808,18.5138,1298783.0
2016-12-13 11:25:00,22.45,22.45,22.37,22.38,1415607.0,18.5138,18.5138,18.4478,18.4561,1415607.0
2016-12-13 11:30:00,22.38,22.38,22.34,22.35,873436.0,18.4561,18.4561,18.4231,18.4313,873436.0
2016-12-13 11:35:00,22.36,22.36,22.33,22.35,1098047.0,18.4396,18.4396,18.4149,18.4313,1098047.0
2016-12-13 11:40:00,22.35,22.38,22.34,22.36,997513.0,18.4313,18.4561,18.4231,18.4396,997513.0
2016-12-13 11:45:00,22.36,22.42,22.35,22.42,851217.0,18.4396,18.4891,18.4313,18.4891,851217.0
2016-12-13 11:50:00,22.42,22.45,22.41,22.44,1059769.0,18.4891,18.5138,18.4808,18.5056,1059769.0
2016-12-13 11:55:00,22.44,22.45,22.38,22.44,1293921.0,18.5056,18.5138,18.4561,18.5056,1293921.0
2016-12-13 12:00:00,22.44,22.48,22.44,22.46,1188615.0,18.5056,18.5386,18.5056,18.5221,1188615.0
2016-12-13 12:05:00,22.46,22.51,22.46,22.51,1087564.0,18.5221,18.5633,18.5221,18.5633,1087564.0
2016-12-13 12:10:00,22.51,22.55,22.49,22.54,1414056.0,18.5633,18.5963,18.5468,18.588,1414056.0
2016-12-13 12:15:00,22.54,22.6,22.53,22.56,1751360.0,18.588,18.6375,18.5798,18.6045,1751360.0
2016-12-13 12:20:00,22.57,22.61,22.56,22.6,1209264.0,18.6128,18.6458,18.6045,18.6375,1209264.0
2016-12-13 12:25:00,22.6,22.61,22.54,22.59,1457097.0,18.6375,18.6458,18.588,18.6293,1457097.0
2016-12-13 12:30:00,22.59,22.61,22.56,22.6,1056306.0,18.6293,18.6458,18.6045,18.6375,1056306.0
2016-12-13 12:35:00,22.6,22.65,22.59,22.64,1325189.0,18.6375,18.6787,18.6293,18.6705,1325189.0
2016-12-13 12:40:00,22.64,22.7,22.63,22.69,1486068.0,18.6705,18.72,18.6623,18.7117,1486068.0
2016-12-13 12:45:00,22.68,22.68,22.62,22.64,1561769.0,18.7035,18.7035,18.654,18.6705,1561769.0
2016-12-13 12:50:00,22.64,22.69,22.63,22.69,951551.0,18.6705,18.7117,18.6623,18.7117,951551.0
2016-12-13 12:55:00,22.68,22.7,22.66,22.66,661085.0,18.7035,18.72,18.687,18.687,661085.0
2016-12-13 13:00:00,22.66,22.67,22.6,22.62,1795014.0,18.687,18.6952,18.6375,18.654,1795014.0
2016-12-13 13:05:00,22.62,22.65,22.61,22.63,747958.0,18.654,18.6787,18.6458,18.6623,747958.0
2016-12-13 13:10:00,22.63,22.68,22.63,22.67,748759.0,18.6623,18.7035,18.6623,18.6952,748759.0
2016-12-13 13:15:00,22.67,22.71,22.65,22.69,1031374.0,18.6952,18.7282,18.6787,18.7117,1031374.0
2016-12-13 13:20:00,22.7,22.7,22.66,22.68,599213.0,18.72,18.72,18.687,18.7035,599213.0
2016-12-13 13:25:00,22.68,22.69,22.67,22.69,728588.0,18.7035,18.7117,18.6952,18.7117,728588.0
2016-12-13 13:30:00,22.69,22.7,22.64,22.66,1066407.0,18.7117,18.72,18.6705,18.687,1066407.0
2016-12-13 13:35:00,22.66,22.68,22.63,22.64,583433.0,18.687,18.7035,18.6623,18.6705,583433.0
2016-12-13 13:40:00,22.64,22.67,22.61,22.61,711456.0,18.6705,18.6952,18.6458,18.6458,711456.0
2016-12-13 13:45:00,22.62,22.65,22.61,22.64,744758.0,18.654,18.6787,18.6458,18.6705,744758.0
2016-12-13 13:50:00,22.64,22.64,22.61,22.62,829608.0,18.6705,18.6705,18.6458,18.654,829608.0
2016-12-13 13:55:00,22.62,22.64,22.6,22.62,1114055.0,18.654,18.6705,18.6375,18.654,1114055.0
2016-12-13 14:00:00,22.62,22.64,22.61,22.63,508835.0,18.654,18.6705,18.6458,18.6623,508835.0
2016-12-13 14:05:00,22.63,22.63,22.56,22.57,967621.0,18.6623,18.6623,18.6045,18.6128,967621.0
2016-12-13 14:10:00,22.57,22.59,22.55,22.57,620083.0,18.6128,18.6293,18.5963,18.6128,620083.0
2016-12-13 14:15:00,22.57,22.58,22.54,22.57,717613.0,18.6128,18.621,18.588,18.6128,717613.0
2016-12-13 14:20:00,22.57,22.6,22.56,22.58,770872.0,18.6128,18.6375,18.6045,18.621,770872.0
2016-12-13 14:25:00,22.59,22.6,22.57,22.58,604608.0,18.6293,18.6375,18.6128,18.621,604608.0
2016-12-13 14:30:00,22.58,22.59,22.55,22.58,524593.0,18.621,18.6293,18.5963,18.621,524593.0
2016-12-13 14:35:00,22.58,22.59,22.54,22.59,685231.0,18.621,18.6293,18.588,18.6293,685231.0
2016-12-13 14:40:00,22.59,22.62,22.57,22.6,1091743.0,18.6293,18.654,18.6128,18.6375,1091743.0
2016-12-13 14:45:00,22.59,22.61,22.56,22.57,695990.0,18.6293,18.6458,18.6045,18.6128,695990.0
2016-12-13 14:50:00,22.57,22.61,22.56,22.59,728108.0,18.6128,18.6458,18.6045,18.6293,728108.0
2016-12-13 14:55:00,22.59,22.59,22.53,22.53,596577.0,18.6293,18.6293,18.5798,18.5798,596577.0
2016-12-13 15:00:00,22.54,22.56,22.53,22.55,1079665.0,18.588,18.6045,18.5798,18.5963,1079665.0
2016-12-13 15:05:00,22.55,22.56,22.53,22.55,662318.0,18.5963,18.6045,18.5798,18.5963,662318.0
2016-12-13 15:10:00,22.55,22.55,22.5,22.51,858226.0,18.5963,18.5963,18.555,18.5633,858226.0
2016-12-13 15:15:00,22.5,22.56,22.5,22.55,1141284.0,18.555,18.6045,18.555,18.5963,1141284.0
2016-12-13 15:20:00,22.55,22.57,22.53,22.54,571205.0,18.5963,18.6128,18.5798,18.588,571205.0
2016-12-13 15:25:00,22.54,22.59,22.53,22.57,886398.0,18.588,18.6293,18.5798,18.6128,886398.0
2016-12-13 15:30:00,22.57,22.62,22.56,22.62,1128114.0,18.6128,18.654,18.6045,18.654,1128114.0
2016-12-13 15:35:00,22.62,22.64,22.6,22.61,1255709.0,18.654,18.6705,18.6375,18.6458,1255709.0
2016-12-13 15:40:00,22.61,22.64,22.6,22.62,1185115.0,18.6458,18.6705,18.6375,18.654,1185115.0
2016-12-13 15:45:00,22.62,22.62,22.6,22.6,1207861.0,18.654,18.654,18.6375,18.6375,1207861.0
2016-12-13 15:50:00,22.6,22.62,22.59,22.62,2217453.0,18.6375,18.654,18.6293,18.654,2217453.0
2016-12-13 15:55:00,22.62,22.63,22.6,22.61,3216389.0,18.654,18.6623,18.6375,18.6458,3216389.0
2016-12-14 09:30:00,22.31,22.41,22.21,22.38,6004328.0,18.3984,18.4808,18.3159,18.4561,6004328.0
2016-12-14 09:35:00,22.38,22.53,22.37,22.47,5173719.0,18.4561,18.5798,18.4478,18.5303,5173719.0
2016-12-14 09:40:00,22.48,22.55,22.47,22.5,3146566.0,18.5386,18.5963,18.5303,18.555,3146566.0
2016-12-14 09:45:00,22.51,22.6,22.5,22.56,2655844.0,18.5633,18.6375,18.555,18.6045,2655844.0
2016-12-14 09:50:00,22.55,22.64,22.53,22.63,2327458.0,18.5963,18.6705,18.5798,18.6623,2327458.0
2016-12-14 09:55:00,22.63,22.69,22.62,22.64,2818836.0,18.6623,18.7117,18.654,18.6705,2818836.0
2016-12-14 10:00:00,22.64,22.64,22.56,22.6,2265285.0,18.6705,18.6705,18.6045,18.6375,2265285.0
2016-12-14 10:05:00,22.6,22.66,22.59,22.64,1965565.0,18.6375,18.687,18.6293,18.6705,1965565.0
2016-12-14 10:10:00,22.64,22.78,22.64,22.77,3819216.0,18.6705,18.786,18.6705,18.7777,3819216.0
2016-12-14 10:15:00,22.77,22.78,22.68,22.71,2348146.0,18.7777,18.786,18.7035,18.7282,2348146.0
2016-12-14 10:20:00,22.71,22.79,22.69,22.78,2109546.0,18.7282,18.7942,18.7117,18.786,2109546.0
2016-12-14 10:25:00,22.78,22.79,22.72,22.73,1671290.0,18.786,18.7942,18.7365,18.7447,1671290.0
2016-12-14 10:30:00,22.73,22.75,22.68,22.69,2606371.0,18.7447,18.7612,18.7035,18.7117,2606371.0
2016-12-14 10:35:00,22.69,22.72,22.68,22.7,1279348.0,18.7117,18.7365,18.7035,18.72,1279348.0
2016-12-14 10:40:00,22.7,22.77,22.69,22.7,1809457.0,18.72,18.7777,18.7117,18.72,1809457.0
2016-12-14 10:45:00,22.7,22.71,22.62,22.64,2542073.0,18.72,18.7282,18.654,18.6705,2542073.0
2016-12-14 10:50:00,22.64,22.71,22.62,22.71,1252266.0,18.6705,18.7282,18.654,18.7282,1252266.0
2016-12-14 10:55:00,22.71,22.75,22.69,22.74,1446657.0,18.7282,18.7612,18.7117,18.753,1446657.0
2016-12-14 11:00:00,22.75,22.79,22.74,22.77,1644380.0,18.7612,18.7942,18.753,18.7777,1644380.0
2016-12-14 11:05:00,22.77,22.78,22.74,22.77,899223.0,18.7777,18.786,18.753,18.7777,899223.0
2016-12-14 11:10:00,22.76,22.83,22.74,22.82,1850032.0,18.7695,18.8272,18.753,18.8189,1850032.0
2016-12-14 11:15:00,22.83,22.86,22.82,22.86,2029005.0,18.8272,18.8519,18.8189,18.8519,2029005.0
2016-12-14 11:20:00,22.85,22.86,22.8,22.84,1229281.0,18.8437,18.8519,18.8024,18.8354,1229281.0
2016-12-14 11:25:00,22.85,22.85,22.8,22.81,1002637.0,18.8437,18.8437,18.8024,18.8107,1002637.0
2016-12-14 11:30:00,22.82,22.82,22.74,22.75,1729634.0,18.8189,18.8189,18.753,18.7612,1729634.0
2016-12-14 11:35:00,22.76,22.77,22.72,22.76,1214075.0,18.7695,18.7777,18.7365,18.7695,1214075.0
2016-12-14 11:40:00,22.75,22.76,22.7,22.72,912831.0,18.7612,18.7695,18.72,18.7365,912831.0
2016-12-14 11:45:00,22.71,22.75,22.69,22.73,1222090.0,18.7282,18.7612,18.7117,18.7447,1222090.0
2016-12-14 11:50:00,22.72,22.75,22.7,22.74,866287.0,18.7365,18.7612,18.72,18.753,866287.0
2016-12-14 11:55:00,22.75,22.76,22.7,22.76,1358838.0,18.7612,18.7695,18.72,18.7695,1358838.0
2016-12-14 12:00:00,22.76,22.81,22.75,22.8,1168887.0,18.7695,18.8107,18.7612,18.8024,1168887.0
2016-12-14 12:05:00,22.8,22.82,22.77,22.79,894572.0,18.8024,18.8189,18.7777,18.7942,894572.0
2016-12-14 12:10:00,22.79,22.83,22.76,22.8,967736.0,18.7942,18.8272,18.7695,18.8024,967736.0
2016-12-14 12:15:00,22.8,22.82,22.78,22.79,854601.0,18.8024,18.8189,18.786,18.7942,854601.0
2016-12-14 12:20:00,22.8,22.8,22.76,22.77,694253.0,18.8024,18.8024,18.7695,18.7777,694253.0
2016-12-14 12:25:00,22.78,22.79,22.76,22.77,676983.0,18.786,18.7942,18.7695,18.7777,676983.0
2016-12-14 12:30:00,22.77,22.79,22.73,22.74,708222.0,18.7777,18.7942,18.7447,18.753,708222.0
2016-12-14 12:35:00,22.74,22.76,22.71,22.72,1014821.0,18.753,18.7695,18.7282,18.7365,1014821.0
2016-12-14 12:40:00,22.72,22.75,22.71,22.74,573478.0,18.7365,18.7612,18.7282,18.753,573478.0
2016-12-14 12:45:00,22.73,22.77,22.73,22.77,694448.0,18.7447,18.7777,18.7447,18.7777,694448.0
2016-12-14 12:50:00,22.77,22.79,22.75,22.78,544659.0,18.7777,18.7942,18.7612,18.786,544659.0
2016-12-14 12:55:00,22.77,22.8,22.76,22.78,521106.0,18.7777,18.8024,18.7695,18.786,521106.0
2016-12-14 13:00:00,22.78,22.82,22.77,22.81,1086210.0,18.786,18.8189,18.7777,18.8107,1086210.0
2016-12-14 13:05:00,22.82,22.82,22.79,22.81,1089956.0,18.8189,18.8189,18.7942,18.8107,1089956.0
2016-12-14 13:10:00,22.8,22.81,22.79,22.8,819978.0,18.8024,18.8107,18.7942,18.8024,819978.0
2016-12-14 13:15:00,22.8,22.82,22.78,22.8,818002.0,18.8024,18.8189,18.786,18.8024,818002.0
2016-12-14 13:20:00,22.8,22.83,22.79,22.83,864219.0,18.8024,18.8272,18.7942,18.8272,864219.0
2016-12-14 13:25:00,22.83,22.87,22.81,22.87,1128524.0,18.8272,18.8602,18.8107,18.8602,1128524.0
2016-12-14 13:30:00,22.86,22.89,22.83,22.89,1450174.0,18.8519,18.8767,18.8272,18.8767,1450174.0
2016-12-14 13:35:00,22.89,22.92,22.88,22.89,1301411.0,18.8767,18.9014,18.8684,18.8767,1301411.0
2016-12-14 13:40:00,22.89,22.91,22.88,22.9,1170452.0,18.8767,18.8932,18.8684,18.8849,1170452.0
2016-12-14 13:45:00,22.89,22.91,22.88,22.89,1316847.0,18.8767,18.8932,18.8684,18.8767,1316847.0
2016-12-14 13:50:00,22.9,22.91,22.86,22.87,1850314.0,18.8849,18.8932,18.8519,18.8602,1850314.0
2016-12-14 13:55:00,22.88,22.9,22.87,22.88,1762263.0,18.8684,18.8849,18.8602,18.8684,1762263.0
2016-12-14 14:00:00,22.88,23.24,22.81,23.22,16108830.0,18.8684,19.1653,18.8107,19.1488,16108830.0
2016-12-14 14:05:00,23.21,23.3,23.1,23.29,8947804.0,19.1406,19.2148,19.0498,19.2065,8947804.0
2016-12-14 14:10:00,23.29,23.29,23.16,23.17,7904297.0,19.2065,19.2065,19.0993,19.1076,7904297.0
2016-12-14 14:15:00,23.17,23.26,23.13,23.2,7862806.0,19.1076,19.1818,19.0746,19.1323,7862806.0
2016-12-14 14:20:00,23.2,23.21,23.03,23.04,5442803.0,19.1323,19.1406,18.9921,19.0004,5442803.0
2016-12-14 14:25:00,23.03,23.05,22.39,22.41,12169201.0,18.9921,19.0086,18.4643,18.4808,12169201.0
2016-12-14 14:30:00,22.42,22.84,22.41,22.8,9552373.0,18.4891,18.8354,18.4808,18.8024,9552373.0
2016-12-14 14:35:00,22.81,22.86,22.7,22.81,4673418.0,18.8107,18.8519,18.72,18.8107,4673418.0
2016-12-14 14:40:00,22.82,22.93,22.74,22.75,5190815.0,18.8189,18.9097,18.753,18.7612,5190815.0
2016-12-14 14:45:00,22.76,22.79,22.65,22.72,3520503.0,18.7695,18.7942,18.6787,18.7365,3520503.0
2016-12-14 14:50:00,22.72,22.76,22.65,22.7,4867363.0,18.7365,18.7695,18.6787,18.72,4867363.0
2016-12-14 14:55:00,22.7,22.74,22.64,22.68,2650264.0,18.72,18.753,18.6705,18.7035,2650264.0
2016-12-14 15:00:00,22.69,22.78,22.67,22.71,2314965.0,18.7117,18.786,18.6952,18.7282,2314965.0
2016-12-14 15:05:00,22.71,22.79,22.61,22.61,3579369.0,18.7282,18.7942,18.6458,18.6458,3579369.0
2016-12-14 15:10:00,22.62,22.75,22.59,22.7,3428246.0,18.654,18.7612,18.6293,18.72,3428246.0
2016-12-14 15:15:00,22.69,22.69,22.61,22.64,2125867.0,18.7117,18.7117,18.6458,18.6705,2125867.0
2016-12-14 15:20:00,22.64,22.72,22.62,22.66,2367328.0,18.6705,18.7365,18.654,18.687,2367328.0
2016-12-14 15:25:00,22.66,22.71,22.65,22.68,2180198.0,18.687,18.7282,18.6787,18.7035,2180198.0
2016-12-14 15:30:00,22.69,22.79,22.68,22.79,4766539.0,18.7117,18.7942,18.7035,18.7942,4766539.0
2016-12-14 15:35:00,22.79,22.87,22.77,22.83,3476798.0,18.7942,18.8602,18.7777,18.8272,3476798.0
2016-12-14 15:40:00,22.84,22.85,22.74,22.75,2622511.0,18.8354,18.8437,18.753,18.7612,2622511.0
2016-12-14 15:45:00,22.75,22.8,22.74,22.76,1577801.0,18.7612,18.8024,18.753,18.7695,1577801.0
2016-12-14 15:50:00,22.76,22.77,22.68,22.71,4223434.0,18.7695,18.7777,18.7035,18.7282,4223434.0
2016-12-14 15:55:00,22.71,22.73,22.64,22.68,6947686.0,18.7282,18.7447,18.6705,18.7035,6947686.0
2016-12-15 09:30:00,22.9,23.02,22.88,23.01,5887946.0,18.8849,18.9839,18.8684,18.9756,5887946.0
2016-12-15 09:35:00,23.01,23.04,22.8,22.98,5078614.0,18.9756,19.0004,18.8024,18.9509,5078614.0
2016-12-15 09:40:00,22.98,23.21,22.97,23.21,5620161.0,18.9509,19.1406,18.9426,19.1406,5620161.0
2016-12-15 09:45:00,23.21,23.3,23.16,23.22,6832312.0,19.1406,19.2148,19.0993,19.1488,6832312.0
2016-12-15 09:50:00,23.23,23.27,23.21,23.24,2687615.0,19.1571,19.19,19.1406,19.1653,2687615.0
2016-12-15 09:55:00,23.24,23.27,23.18,23.21,2631827.0,19.1653,19.19,19.1158,19.1406,2631827.0
2016-12-15 10:00:00,23.21,23.27,23.2,23.23,2779322.0,19.1406,19.19,19.1323,19.1571,2779322.0
2016-12-15 10:05:00,23.23,23.27,23.18,23.22,3293838.0,19.1571,19.19,19.1158,19.1488,3293838.0
2016-12-15 10:10:00,23.21,23.23,23.12,23.19,2817948.0,19.1406,19.1571,19.0663,19.1241,2817948.0
2016-12-15 10:15:00,23.19,23.22,23.13,23.13,2138875.0,19.1241,19.1488,19.0746,19.0746,2138875.0
2016-12-15 10:20:00,23.14,23.15,23.04,23.11,2314365.0,19.0828,19.0911,19.0004,19.0581,2314365.0
2016-12-15 10:25:00,23.11,23.15,23.07,23.14,2101896.0,19.0581,19.0911,19.0251,19.0828,2101896.0
2016-12-15 10:30:00,23.14,23.19,23.12,23.17,1349799.0,19.0828,19.1241,19.0663,19.1076,1349799.0
2016-12-15 10:35:00,23.18,23.19,23.13,23.16,1324931.0,19.1158,19.1241,19.0746,19.0993,1324931.0
2016-12-15 10:40:00,23.16,23.16,23.11,23.14,1565627.0,19.0993,19.0993,19.0581,19.0828,1565627.0
2016-12-15 10:45:00,23.14,23.14,23.05,23.13,1940185.0,19.0828,19.0828,19.0086,19.0746,1940185.0
2016-12-15 10:50:00,23.12,23.18,23.1,23.18,1282401.0,19.0663,19.1158,19.0498,19.1158,1282401.0
2016-12-15 10:55:00,23.18,23.18,23.1,23.13,1656010.0,19.1158,19.1158,19.0498,19.0746,1656010.0
2016-12-15 11:00:00,23.13,23.19,23.12,23.19,1286842.0,19.0746,19.1241,19.0663,19.1241,1286842.0
2016-12-15 11:05:00,23.19,23.25,23.18,23.24,2924120.0,19.1241,19.1735,19.1158,19.1653,2924120.0
2016-12-15 11:10:00,23.23,23.27,23.22,23.26,1749254.0,19.1571,19.19,19.1488,19.1818,1749254.0
2016-12-15 11:15:00,23.26,23.29,23.23,23.29,2995638.0,19.1818,19.2065,19.1571,19.2065,2995638.0
2016-12-15 11:20:00,23.29,23.32,23.27,23.31,3567225.0,19.2065,19.2313,19.19,19.223,3567225.0
2016-12-15 11:25:00,23.3,23.34,23.27,23.3,3194067.0,19.2148,19.2478,19.19,19.2148,3194067.0
2016-12-15 11:30:00,23.29,23.34,23.27,23.32,1647791.0,19.2065,19.2478,19.19,19.2313,1647791.0
2016-12-15 11:35:00,23.32,23.34,23.3,23.34,1409570.0,19.2313,19.2478,19.2148,19.2478,1409570.0
2016-12-15 11:40:00,23.33,23.37,23.32,23.34,2300626.0,19.2395,19.2725,19.2313,19.2478,2300626.0
2016-12-15 11:45:00,23.34,23.35,23.32,23.33,1485156.0,19.2478,19.256,19.2313,19.2395,1485156.0
2016-12-15 11:50:00,23.33,23.39,23.33,23.36,2413724.0,19.2395,19.289,19.2395,19.2643,2413724.0
2016-12-15 11:55:00,23.35,23.36,23.29,23.33,2572450.0,19.256,19.2643,19.2065,19.2395,2572450.0
2016-12-15 12:00:00,23.34,23.35,23.27,23.28,1873367.0,19.2478,19.256,19.19,19.1983,1873367.0
2016-12-15 12:05:00,23.28,23.29,23.25,23.29,2282490.0,19.1983,19.2065,19.1735,19.2065,2282490.0
2016-12-15 12:10:00,23.29,23.32,23.28,23.31,1071242.0,19.2065,19.2313,19.1983,19.223,1071242.0
2016-12-15 12:15:00,23.31,23.32,23.27,23.31,1021473.0,19.223,19.2313,19.19,19.223,1021473.0
2016-12-15 12:20:00,23.31,23.32,23.28,23.29,714968.0,19.223,19.2313,19.1983,19.2065,714968.0
2016-12-15 12:25:00,23.29,23.31,23.25,23.3,1108521.0,19.2065,19.223,19.1735,19.2148,1108521.0
2016-12-15 12:30:00,23.3,23.32,23.29,23.29,633910.0,19.2148,19.2313,19.2065,19.2065,633910.0
2016-12-15 12:35:00,23.3,23.31,23.26,23.26,1229655.0,19.2148,19.223,19.1818,19.1818,1229655.0
2016-12-15 12:40:00,23.26,23.29,23.2,23.24,1677106.0,19.1818,19.2065,19.1323,19.1653,1677106.0
2016-12-15 12:45:00,23.24,23.27,23.23,23.25,562282.0,19.1653,19.19,19.1571,19.1735,562282.0
2016-12-15 12:50:00,23.25,23.25,23.15,23.16,1261120.0,19.1735,19.1735,19.0911,19.0993,1261120.0
2016-12-15 12:55:00,23.16,23.24,23.15,23.23,1657908.0,19.0993,19.1653,19.0911,19.1571,1657908.0
2016-12-15 13:00:00,23.24,23.28,23.22,23.28,1032080.0,19.1653,19.1983,19.1488,19.1983,1032080.0
2016-12-15 13:05:00,23.28,23.3,23.27,23.29,1192057.0,19.1983,19.2148,19.19,19.2065,1192057.0
2016-12-15 13:10:00,23.29,23.3,23.24,23.25,1079807.0,19.2065,19.2148,19.1653,19.1735,1079807.0
2016-12-15 13:15:00,23.25,23.29,23.24,23.28,866127.0,19.1735,19.2065,19.1653,19.1983,866127.0
2016-12-15 13:20:00,23.28,23.28,23.24,23.27,588388.0,19.1983,19.1983,19.1653,19.19,588388.0
2016-12-15 13:25:00,23.27,23.28,23.25,23.28,740896.0,19.19,19.1983,19.1735,19.1983,740896.0
2016-12-15 13:30:00,23.28,23.31,23.27,23.3,965762.0,19.1983,19.223,19.19,19.2148,965762.0
2016-12-15 13:35:00,23.3,23.32,23.28,23.3,1464614.0,19.2148,19.2313,19.1983,19.2148,1464614.0
2016-12-15 13:40:00,23.29,23.32,23.28,23.3,1397253.0,19.2065,19.2313,19.1983,19.2148,1397253.0
2016-12-15 13:45:00,23.3,23.31,23.25,23.27,1226706.0,19.2148,19.223,19.1735,19.19,1226706.0
2016-12-15 13:50:00,23.26,23.28,23.2,23.21,1625242.0,19.1818,19.1983,19.1323,19.1406,1625242.0
2016-12-15 13:55:00,23.22,23.23,23.17,23.22,1909386.0,19.1488,19.1571,19.1076,19.1488,1909386.0
2016-12-15 14:00:00,23.21,23.26,23.19,23.26,869963.0,19.1406,19.1818,19.1241,19.1818,869963.0
2016-12-15 14:05:00,23.26,23.26,23.23,23.23,532897.0,19.1818,19.1818,19.1571,19.1571,532897.0
2016-12-15 14:10:00,23.23,23.26,23.21,23.25,610222.0,19.1571,19.1818,19.1406,19.1735,610222.0
2016-12-15 14:15:00,23.25,23.26,23.22,23.24,785667.0,19.1735,19.1818,19.1488,19.1653,785667.0
2016-12-15 14:20:00,23.24,23.26,23.2,23.21,1116566.0,19.1653,19.1818,19.1323,19.1406,1116566.0
2016-12-15 14:25:00,23.21,23.27,23.2,23.27,1229549.0,19.1406,19.19,19.1323,19.19,1229549.0
2016-12-15 14:30:00,23.27,23.3,23.26,23.28,1345662.0,19.19,19.2148,19.1818,19.1983,1345662.0
2016-12-15 14:35:00,23.28,23.33,23.25,23.3,1885312.0,19.1983,19.2395,19.1735,19.2148,1885312.0
2016-12-15 14:40:00,23.3,23.31,23.24,23.27,974254.0,19.2148,19.223,19.1653,19.19,974254.0
2016-12-15 14:45:00,23.27,23.27,23.23,23.24,679398.0,19.19,19.19,19.1571,19.1653,679398.0
2016-12-15 14:50:00,23.24,23.28,23.23,23.25,1052329.0,19.1653,19.1983,19.1571,19.1735,1052329.0
2016-12-15 14:55:00,23.26,23.27,23.24,23.25,645791.0,19.1818,19.19,19.1653,19.1735,645791.0
2016-12-15 15:00:00,23.25,23.29,23.23,23.27,1212740.0,19.1735,19.2065,19.1571,19.19,1212740.0
2016-12-15 15:05:00,23.27,23.3,23.27,23.27,811207.0,19.19,19.2148,19.19,19.19,811207.0
2016-12-15 15:10:00,23.28,23.28,23.25,23.27,1067958.0,19.1983,19.1983,19.1735,19.19,1067958.0
2016-12-15 15:15:00,23.27,23.27,23.22,23.24,1257326.0,19.19,19.19,19.1488,19.1653,1257326.0
2016-12-15 15:20:00,23.23,23.25,23.22,23.24,1237764.0,19.1571,19.1735,19.1488,19.1653,1237764.0
2016-12-15 15:25:00,23.24,23.24,23.17,23.2,2114619.0,19.1653,19.1653,19.1076,19.1323,2114619.0
2016-12-15 15:30:00,23.2,23.23,23.18,23.19,1117627.0,19.1323,19.1571,19.1158,19.1241,1117627.0
2016-12-15 15:35:00,23.2,23.2,23.12,23.17,2008584.0,19.1323,19.1323,19.0663,19.1076,2008584.0
2016-12-15 15:40:00,23.17,23.2,23.14,23.18,1707028.0,19.1076,19.1323,19.0828,19.1158,1707028.0
2016-12-15 15:45:00,23.18,23.21,23.15,23.15,1597791.0,19.1158,19.1406,19.0911,19.0911,1597791.0
2016-12-15 15:50:00,23.15,23.21,23.15,23.21,1415550.0,19.0911,19.1406,19.0911,19.1406,1415550.0
2016-12-15 15:55:00,23.21,23.21,23.16,23.17,3939908.0,19.1406,19.1406,19.0993,19.1076,3939908.0
2016-12-16 09:30:00,23.32,23.32,23.13,23.18,12018859.0,19.2313,19.2313,19.0746,19.1158,12018859.0
2016-12-16 09:35:00,23.18,23.18,23.08,23.13,3532663.0,19.1158,19.1158,19.0334,19.0746,3532663.0
2016-12-16 09:40:00,23.12,23.15,23.02,23.08,2855899.0,19.0663,19.0911,18.9839,19.0334,2855899.0
2016-12-16 09:45:00,23.08,23.13,23.05,23.06,1999083.0,19.0334,19.0746,19.0086,19.0169,1999083.0
2016-12-16 09:50:00,23.07,23.08,23.02,23.05,2316935.0,19.0251,19.0334,18.9839,19.0086,2316935.0
2016-12-16 09:55:00,23.05,23.1,23.01,23.09,2773545.0,19.0086,19.0498,18.9756,19.0416,2773545.0
2016-12-16 10:00:00,23.09,23.11,23.02,23.04,2434246.0,19.0416,19.0581,18.9839,19.0004,2434246.0
2016-12-16 10:05:00,23.03,23.08,23.01,23.01,1906139.0,18.9921,19.0334,18.9756,18.9756,1906139.0
2016-12-16 10:10:00,23.01,23.06,22.99,23.05,3316719.0,18.9756,19.0169,18.9591,19.0086,3316719.0
2016-12-16 10:15:00,23.06,23.08,23.04,23.06,1360300.0,19.0169,19.0334,19.0004,19.0169,1360300.0
2016-12-16 10:20:00,23.05,23.07,23.02,23.03,1348521.0,19.0086,19.0251,18.9839,18.9921,1348521.0
2016-12-16 10:25:00,23.03,23.04,23.01,23.03,1366338.0,18.9921,19.0004,18.9756,18.9921,1366338.0
2016-12-16 10:30:00,23.04,23.06,23.0,23.01,1887366.0,19.0004,19.0169,18.9674,18.9756,1887366.0
2016-12-16 10:35:00,23.01,23.06,23.01,23.05,1032950.0,18.9756,19.0169,18.9756,19.0086,1032950.0
2016-12-16 10:40:00,23.05,23.13,23.04,23.11,2302135.0,19.0086,19.0746,19.0004,19.0581,2302135.0
2016-12-16 10:45:00,23.11,23.14,23.08,23.13,1890476.0,19.0581,19.0828,19.0334,19.0746,1890476.0
2016-12-16 10:50:00,23.13,23.13,23.08,23.11,1361400.0,19.0746,19.0746,19.0334,19.0581,1361400.0
2016-12-16 10:55:00,23.11,23.12,23.08,23.09,1417444.0,19.0581,19.0663,19.0334,19.0416,1417444.0
2016-12-16 11:00:00,23.1,23.1,23.03,23.04,1007512.0,19.0498,19.0498,18.9921,19.0004,1007512.0
2016-12-16 11:05:00,23.03,23.07,23.03,23.04,858901.0,18.9921,19.0251,18.9921,19.0004,858901.0
2016-12-16 11:10:00,23.04,23.07,23.03,23.05,1083522.0,19.0004,19.0251,18.9921,19.0086,1083522.0
2016-12-16 11:15:00,23.05,23.06,23.0,23.01,1669959.0,19.0086,19.0169,18.9674,18.9756,1669959.0
2016-12-16 11:20:00,23.01,23.01,22.91,22.92,2272892.0,18.9756,18.9756,18.8932,18.9014,2272892.0
2016-12-16 11:25:00,22.92,22.94,22.85,22.86,2039184.0,18.9014,18.9179,18.8437,18.8519,2039184.0
2016-12-16 11:30:00,22.86,22.92,22.83,22.84,3098080.0,18.8519,18.9014,18.8272,18.8354,3098080.0
2016-12-16 11:35:00,22.84,22.9,22.83,22.88,1584526.0,18.8354,18.8849,18.8272,18.8684,1584526.0
2016-12-16 11:40:00,22.88,22.94,22.87,22.93,1290440.0,18.8684,18.9179,18.8602,18.9097,1290440.0
2016-12-16 11:45:00,22.93,22.94,22.89,22.89,1168320.0,18.9097,18.9179,18.8767,18.8767,1168320.0
2016-12-16 11:50:00,22.89,22.92,22.89,22.92,585577.0,18.8767,18.9014,18.8767,18.9014,585577.0
2016-12-16 11:55:00,22.91,22.97,22.91,22.94,1350886.0,18.8932,18.9426,18.8932,18.9179,1350886.0
2016-12-16 12:00:00,22.94,22.96,22.91,22.92,1046309.0,18.9179,18.9344,18.8932,18.9014,1046309.0
2016-12-16 12:05:00,22.92,22.92,22.88,22.89,789860.0,18.9014,18.9014,18.8684,18.8767,789860.0
2016-12-16 12:10:00,22.89,22.89,22.83,22.84,1013786.0,18.8767,18.8767,18.8272,18.8354,1013786.0
2016-12-16 12:15:00,22.84,22.87,22.83,22.85,798539.0,18.8354,18.8602,18.8272,18.8437,798539.0
2016-12-16 12:20:00,22.85,22.87,22.84,22.86,479354.0,18.8437,18.8602,18.8354,18.8519,479354.0
2016-12-16 12:25:00,22.85,22.88,22.85,22.88,541901.0,18.8437,18.8684,18.8437,18.8684,541901.0
2016-12-16 12:30:00,22.88,22.88,22.79,22.8,2082241.0,18.8684,18.8684,18.7942,18.8024,2082241.0
2016-12-16 12:35:00,22.81,22.81,22.76,22.8,1987868.0,18.8107,18.8107,18.7695,18.8024,1987868.0
2016-12-16 12:40:00,22.8,22.83,22.77,22.78,1194980.0,18.8024,18.8272,18.7777,18.786,1194980.0
2016-12-16 12:45:00,22.79,22.82,22.76,22.81,834884.0,18.7942,18.8189,18.7695,18.8107,834884.0
2016-12-16 12:50:00,22.8,22.81,22.76,22.78,759773.0,18.8024,18.8107,18.7695,18.786,759773.0
2016-12-16 12:55:00,22.78,22.82,22.77,22.82,684577.0,18.786,18.8189,18.7777,18.8189,684577.0
2016-12-16 13:00:00,22.82,22.84,22.8,22.8,924277.0,18.8189,18.8354,18.8024,18.8024,924277.0
2016-12-16 13:05:00,22.8,22.83,22.79,22.83,571419.0,18.8024,18.8272,18.7942,18.8272,571419.0
2016-12-16 13:10:00,22.83,22.83,22.77,22.79,663055.0,18.8272,18.8272,18.7777,18.7942,663055.0
2016-12-16 13:15:00,22.79,22.79,22.76,22.77,651875.0,18.7942,18.7942,18.7695,18.7777,651875.0
2016-12-16 13:20:00,22.77,22.82,22.76,22.78,993786.0,18.7777,18.8189,18.7695,18.786,993786.0
2016-12-16 13:25:00,22.79,22.8,22.76,22.76,591655.0,18.7942,18.8024,18.7695,18.7695,591655.0
2016-12-16 13:30:00,22.77,22.79,22.75,22.79,825952.0,18.7777,18.7942,18.7612,18.7942,825952.0
2016-12-16 13:35:00,22.78,22.82,22.77,22.82,904530.0,18.786,18.8189,18.7777,18.8189,904530.0
2016-12-16 13:40:00,22.82,22.85,22.8,22.82,973691.0,18.8189,18.8437,18.8024,18.8189,973691.0
2016-12-16 13:45:00,22.82,22.84,22.8,22.82,858961.0,18.8189,18.8354,18.8024,18.8189,858961.0
2016-12-16 13:50:00,22.82,22.87,22.81,22.86,982647.0,18.8189,18.8602,18.8107,18.8519,982647.0
2016-12-16 13:55:00,22.86,22.89,22.85,22.89,734270.0,18.8519,18.8767,18.8437,18.8767,734270.0
2016-12-16 14:00:00,22.89,22.89,22.83,22.86,1111535.0,18.8767,18.8767,18.8272,18.8519,1111535.0
2016-12-16 14:05:00,22.85,22.87,22.83,22.87,936524.0,18.8437,18.8602,18.8272,18.8602,936524.0
2016-12-16 14:10:00,22.86,22.91,22.85,22.91,1103383.0,18.8519,18.8932,18.8437,18.8932,1103383.0
2016-12-16 14:15:00,22.91,22.91,22.87,22.88,841482.0,18.8932,18.8932,18.8602,18.8684,841482.0
2016-12-16 14:20:00,22.88,22.88,22.85,22.88,463040.0,18.8684,18.8684,18.8437,18.8684,463040.0
2016-12-16 14:25:00,22.88,22.88,22.85,22.87,458974.0,18.8684,18.8684,18.8437,18.8602,458974.0
2016-12-16 14:30:00,22.88,22.9,22.86,22.89,636183.0,18.8684,18.8849,18.8519,18.8767,636183.0
2016-12-16 14:35:00,22.89,22.92,22.88,22.89,1236896.0,18.8767,18.9014,18.8684,18.8767,1236896.0
2016-12-16 14:40:00,22.9,22.92,22.89,22.92,896179.0,18.8849,18.9014,18.8767,18.9014,896179.0
2016-12-16 14:45:00,22.92,22.93,22.89,22.89,971708.0,18.9014,18.9097,18.8767,18.8767,971708.0
2016-12-16 14:50:00,22.88,22.91,22.87,22.88,654688.0,18.8684,18.8932,18.8602,18.8684,654688.0
2016-12-16 14:55:00,22.87,22.88,22.87,22.87,277688.0,18.8602,18.8684,18.8602,18.8602,277688.0
2016-12-16 15:00:00,22.88,22.88,22.81,22.82,992316.0,18.8684,18.8684,18.8107,18.8189,992316.0
2016-12-16 15:05:00,22.81,22.83,22.78,22.8,1156420.0,18.8107,18.8272,18.786,18.8024,1156420.0
2016-12-16 15:10:00,22.8,22.81,22.77,22.8,1126017.0,18.8024,18.8107,18.7777,18.8024,1126017.0
2016-12-16 15:15:00,22.8,22.81,22.78,22.78,498493.0,18.8024,18.8107,18.786,18.786,498493.0
2016-12-16 15:20:00,22.79,22.8,22.75,22.75,1417888.0,18.7942,18.8024,18.7612,18.7612,1417888.0
2016-12-16 15:25:00,22.76,22.76,22.72,22.76,1522166.0,18.7695,18.7695,18.7365,18.7695,1522166.0
2016-12-16 15:30:00,22.76,22.8,22.75,22.78,1692047.0,18.7695,18.8024,18.7612,18.786,1692047.0
2016-12-16 15:35:00,22.78,22.78,22.73,22.76,1189478.0,18.786,18.786,18.7447,18.7695,1189478.0
2016-12-16 15:40:00,22.75,22.76,22.71,22.72,1809295.0,18.7612,18.7695,18.7282,18.7365,1809295.0
2016-12-16 15:45:00,22.71,22.73,22.7,22.73,2327572.0,18.7282,18.7447,18.72,18.7447,2327572.0
2016-12-16 15:50:00,22.73,22.74,22.67,22.69,3821712.0,18.7447,18.753,18.6952,18.7117,3821712.0
2016-12-16 15:55:00,22.69,22.69,22.65,22.66,6147831.0,18.7117,18.7117,18.6787,18.687,6147831.0
2016-12-19 09:30:00,22.61,22.72,22.55,22.65,4626910.0,18.6458,18.7365,18.5963,18.6787,4626910.0
2016-12-19 09:35:00,22.65,22.68,22.57,22.65,2012487.0,18.6787,18.7035,18.6128,18.6787,2012487.0
2016-12-19 09:40:00,22.65,22.65,22.43,22.46,2840996.0,18.6787,18.6787,18.4973,18.5221,2840996.0
2016-12-19 09:45:00,22.47,22.54,22.45,22.48,1665026.0,18.5303,18.588,18.5138,18.5386,1665026.0
2016-12-19 09:50:00,22.49,22.51,22.46,22.49,1834054.0,18.5468,18.5633,18.5221,18.5468,1834054.0
2016-12-19 09:55:00,22.49,22.5,22.44,22.46,2024436.0,18.5468,18.555,18.5056,18.5221,2024436.0
2016-12-19 10:00:00,22.46,22.55,22.45,22.53,1367621.0,18.5221,18.5963,18.5138,18.5798,1367621.0
2016-12-19 10:05:00,22.52,22.54,22.5,22.52,886513.0,18.5715,18.588,18.555,18.5715,886513.0
2016-12-19 10:10:00,22.52,22.58,22.51,22.56,1169783.0,18.5715,18.621,18.5633,18.6045,1169783.0
2016-12-19 10:15:00,22.55,22.58,22.54,22.55,855455.0,18.5963,18.621,18.588,18.5963,855455.0
2016-12-19 10:20:00,22.55,22.57,22.54,22.56,519612.0,18.5963,18.6128,18.588,18.6045,519612.0
2016-12-19 10:25:00,22.56,22.6,22.56,22.59,1397884.0,18.6045,18.6375,18.6045,18.6293,1397884.0
2016-12-19 10:30:00,22.59,22.67,22.58,22.61,1740232.0,18.6293,18.6952,18.621,18.6458,1740232.0
2016-12-19 10:35:00,22.61,22.64,22.59,22.59,1080140.0,18.6458,18.6705,18.6293,18.6293,1080140.0
2016-12-19 10:40:00,22.6,22.63,22.57,22.58,756785.0,18.6375,18.6623,18.6128,18.621,756785.0
2016-12-19 10:45:00,22.58,22.58,22.54,22.57,1123699.0,18.621,18.621,18.588,18.6128,1123699.0
2016-12-19 10:50:00,22.56,22.62,22.56,22.61,524530.0,18.6045,18.654,18.6045,18.6458,524530.0
2016-12-19 10:55:00,22.61,22.62,22.58,22.61,635170.0,18.6458,18.654,18.621,18.6458,635170.0
2016-12-19 11:00:00,22.61,22.62,22.6,22.61,886245.0,18.6458,18.654,18.6375,18.6458,886245.0
2016-12-19 11:05:00,22.61,22.62,22.59,22.61,631254.0,18.6458,18.654,18.6293,18.6458,631254.0
2016-12-19 11:10:00,22.62,22.63,22.56,22.56,750977.0,18.654,18.6623,18.6045,18.6045,750977.0
2016-12-19 11:15:00,22.56,22.58,22.54,22.55,744025.0,18.6045,18.621,18.588,18.5963,744025.0
2016-12-19 11:20:00,22.55,22.55,22.5,22.51,1043812.0,18.5963,18.5963,18.555,18.5633,1043812.0
2016-12-19 11:25:00,22.52,22.52,22.44,22.46,1759620.0,18.5715,18.5715,18.5056,18.5221,1759620.0
2016-12-19 11:30:00,22.46,22.49,22.45,22.46,690208.0,18.5221,18.5468,18.5138,18.5221,690208.0
2016-12-19 11:35:00,22.46,22.49,22.45,22.47,524117.0,18.5221,18.5468,18.5138,18.5303,524117.0
2016-12-19 11:40:00,22.47,22.48,22.41,22.42,1229182.0,18.5303,18.5386,18.4808,18.4891,1229182.0
2016-12-19 11:45:00,22.42,22.43,22.38,22.39,1687501.0,18.4891,18.4973,18.4561,18.4643,1687501.0
2016-12-19 11:50:00,22.39,22.44,22.39,22.4,938684.0,18.4643,18.5056,18.4643,18.4726,938684.0
2016-12-19 11:55:00,22.41,22.42,22.35,22.35,989891.0,18.4808,18.4891,18.4313,18.4313,989891.0
2016-12-19 12:00:00,22.35,22.38,22.35,22.35,1301390.0,18.4313,18.4561,18.4313,18.4313,1301390.0
2016-12-19 12:05:00,22.35,22.44,22.33,22.43,1932952.0,18.4313,18.5056,18.4149,18.4973,1932952.0
2016-12-19 12:10:00,22.44,22.44,22.4,22.4,755787.0,18.5056,18.5056,18.4726,18.4726,755787.0
2016-12-19 12:15:00,22.41,22.41,22.38,22.39,649248.0,18.4808,18.4808,18.4561,18.4643,649248.0
2016-12-19 12:20:00,22.39,22.4,22.37,22.4,729941.0,18.4643,18.4726,18.4478,18.4726,729941.0
2016-12-19 12:25:00,22.4,22.43,22.39,22.42,638998.0,18.4726,18.4973,18.4643,18.4891,638998.0
2016-12-19 12:30:00,22.42,22.45,22.41,22.45,502945.0,18.4891,18.5138,18.4808,18.5138,502945.0
2016-12-19 12:35:00,22.45,22.45,22.42,22.45,678083.0,18.5138,18.5138,18.4891,18.5138,678083.0
2016-12-19 12:40:00,22.45,22.45,22.41,22.41,532300.0,18.5138,18.5138,18.4808,18.4808,532300.0
2016-12-19 12:45:00,22.41,22.43,22.38,22.39,950448.0,18.4808,18.4973,18.4561,18.4643,950448.0
2016-12-19 12:50:00,22.38,22.43,22.38,22.42,643565.0,18.4561,18.4973,18.4561,18.4891,643565.0
2016-12-19 12:55:00,22.41,22.42,22.4,22.4,422190.0,18.4808,18.4891,18.4726,18.4726,422190.0
2016-12-19 13:00:00,22.4,22.41,22.39,22.39,669249.0,18.4726,18.4808,18.4643,18.4643,669249.0
2016-12-19 13:05:00,22.39,22.4,22.38,22.4,451808.0,18.4643,18.4726,18.4561,18.4726,451808.0
2016-12-19 13:10:00,22.4,22.4,22.37,22.39,764002.0,18.4726,18.4726,18.4478,18.4643,764002.0
2016-12-19 13:15:00,22.39,22.41,22.38,22.38,580843.0,18.4643,18.4808,18.4561,18.4561,580843.0
2016-12-19 13:20:00,22.39,22.4,22.37,22.39,546174.0,18.4643,18.4726,18.4478,18.4643,546174.0
2016-12-19 13:25:00,22.39,22.41,22.39,22.41,485283.0,18.4643,18.4808,18.4643,18.4808,485283.0
2016-12-19 13:30:00,22.41,22.5,22.4,22.48,1220796.0,18.4808,18.555,18.4726,18.5386,1220796.0
2016-12-19 13:35:00,22.48,22.51,22.48,22.49,1052337.0,18.5386,18.5633,18.5386,18.5468,1052337.0
2016-12-19 13:40:00,22.49,22.52,22.48,22.5,787681.0,18.5468,18.5715,18.5386,18.555,787681.0
2016-12-19 13:45:00,22.5,22.51,22.46,22.47,847197.0,18.555,18.5633,18.5221,18.5303,847197.0
2016-12-19 13:50:00,22.46,22.5,22.45,22.5,949135.0,18.5221,18.555,18.5138,18.555,949135.0
2016-12-19 13:55:00,22.49,22.51,22.48,22.48,650094.0,18.5468,18.5633,18.5386,18.5386,650094.0
2016-12-19 14:00:00,22.48,22.5,22.47,22.49,437003.0,18.5386,18.555,18.5303,18.5468,437003.0
2016-12-19 14:05:00,22.49,22.51,22.48,22.5,472219.0,18.5468,18.5633,18.5386,18.555,472219.0
2016-12-19 14:10:00,22.5,22.51,22.49,22.5,833714.0,18.555,18.5633,18.5468,18.555,833714.0
2016-12-19 14:15:00,22.5,22.51,22.47,22.5,603588.0,18.555,18.5633,18.5303,18.555,603588.0
2016-12-19 14:20:00,22.5,22.55,22.49,22.52,816577.0,18.555,18.5963,18.5468,18.5715,816577.0
2016-12-19 14:25:00,22.53,22.56,22.52,22.55,702397.0,18.5798,18.6045,18.5715,18.5963,702397.0
2016-12-19 14:30:00,22.55,22.55,22.47,22.48,1013210.0,18.5963,18.5963,18.5303,18.5386,1013210.0
2016-12-19 14:35:00,22.48,22.51,22.48,22.48,675830.0,18.5386,18.5633,18.5386,18.5386,675830.0
2016-12-19 14:40:00,22.48,22.51,22.48,22.51,807333.0,18.5386,18.5633,18.5386,18.5633,807333.0
2016-12-19 14:45:00,22.5,22.52,22.49,22.5,576796.0,18.555,18.5715,18.5468,18.555,576796.0
2016-12-19 14:50:00,22.5,22.53,22.5,22.5,735161.0,18.555,18.5798,18.555,18.555,735161.0
2016-12-19 14:55:00,22.5,22.51,22.47,22.48,404246.0,18.555,18.5633,18.5303,18.5386,404246.0
2016-12-19 15:00:00,22.48,22.49,22.44,22.48,1045928.0,18.5386,18.5468,18.5056,18.5386,1045928.0
2016-12-19 15:05:00,22.48,22.5,22.47,22.48,865645.0,18.5386,18.555,18.5303,18.5386,865645.0
2016-12-19 15:10:00,22.47,22.49,22.47,22.48,648665.0,18.5303,18.5468,18.5303,18.5386,648665.0
2016-12-19 15:15:00,22.48,22.48,22.45,22.47,616232.0,18.5386,18.5386,18.5138,18.5303,616232.0
2016-12-19 15:20:00,22.46,22.47,22.43,22.44,1404789.0,18.5221,18.5303,18.4973,18.5056,1404789.0
2016-12-19 15:25:00,22.44,22.47,22.43,22.46,1557945.0,18.5056,18.5303,18.4973,18.5221,1557945.0
2016-12-19 15:30:00,22.46,22.47,22.45,22.46,859742.0,18.5221,18.5303,18.5138,18.5221,859742.0
2016-12-19 15:35:00,22.46,22.46,22.45,22.45,1018109.0,18.5221,18.5221,18.5138,18.5138,1018109.0
2016-12-19 15:40:00,22.46,22.5,22.45,22.5,1633152.0,18.5221,18.555,18.5138,18.555,1633152.0
2016-12-19 15:45:00,22.5,22.5,22.48,22.48,1484331.0,18.555,18.555,18.5386,18.5386,1484331.0
2016-12-19 15:50:00,22.48,22.5,22.48,22.49,2293158.0,18.5386,18.555,18.5386,18.5468,2293158.0
2016-12-19 15:55:00,22.48,22.49,22.47,22.49,4691504.0,18.5386,18.5468,18.5303,18.5468,4691504.0
2016-12-20 09:30:00,22.63,22.79,22.62,22.7,4524329.0,18.6623,18.7942,18.654,18.72,4524329.0
2016-12-20 09:35:00,22.71,22.83,22.67,22.77,4308610.0,18.7282,18.8272,18.6952,18.7777,4308610.0
2016-12-20 09:40:00,22.78,22.79,22.71,22.75,1950514.0,18.786,18.7942,18.7282,18.7612,1950514.0
2016-12-20 09:45:00,22.75,22.78,22.72,22.74,1415444.0,18.7612,18.786,18.7365,18.753,1415444.0
2016-12-20 09:50:00,22.74,22.75,22.71,22.75,1031121.0,18.753,18.7612,18.7282,18.7612,1031121.0
2016-12-20 09:55:00,22.75,22.77,22.74,22.76,1019644.0,18.7612,18.7777,18.753,18.7695,1019644.0
2016-12-20 10:00:00,22.76,22.76,22.71,22.72,904451.0,18.7695,18.7695,18.7282,18.7365,904451.0
2016-12-20 10:05:00,22.72,22.76,22.7,22.75,831707.0,18.7365,18.7695,18.72,18.7612,831707.0
2016-12-20 10:10:00,22.75,22.77,22.74,22.76,865653.0,18.7612,18.7777,18.753,18.7695,865653.0
2016-12-20 10:15:00,22.76,22.8,22.74,22.77,1252618.0,18.7695,18.8024,18.753,18.7777,1252618.0
2016-12-20 10:20:00,22.76,22.76,22.68,22.69,1685440.0,18.7695,18.7695,18.7035,18.7117,1685440.0
2016-12-20 10:25:00,22.69,22.69,22.64,22.65,1995674.0,18.7117,18.7117,18.6705,18.6787,1995674.0
2016-12-20 10:30:00,22.65,22.67,22.61,22.62,1441554.0,18.6787,18.6952,18.6458,18.654,1441554.0
2016-12-20 10:35:00,22.62,22.69,22.62,22.68,752262.0,18.654,18.7117,18.654,18.7035,752262.0
2016-12-20 10:40:00,22.69,22.7,22.67,22.69,704886.0,18.7117,18.72,18.6952,18.7117,704886.0
2016-12-20 10:45:00,22.69,22.72,22.68,22.72,684859.0,18.7117,18.7365,18.7035,18.7365,684859.0
2016-12-20 10:50:00,22.72,22.72,22.68,22.71,680831.0,18.7365,18.7365,18.7035,18.7282,680831.0
2016-12-20 10:55:00,22.71,22.72,22.7,22.71,722112.0,18.7282,18.7365,18.72,18.7282,722112.0
2016-12-20 11:00:00,22.71,22.72,22.7,22.7,392149.0,18.7282,18.7365,18.72,18.72,392149.0
2016-12-20 11:05:00,22.71,22.73,22.69,22.73,881273.0,18.7282,18.7447,18.7117,18.7447,881273.0
2016-12-20 11:10:00,22.73,22.75,22.72,22.75,675020.0,18.7447,18.7612,18.7365,18.7612,675020.0
2016-12-20 11:15:00,22.75,22.77,22.74,22.75,880936.0,18.7612,18.7777,18.753,18.7612,880936.0
2016-12-20 11:20:00,22.75,22.75,22.7,22.73,834667.0,18.7612,18.7612,18.72,18.7447,834667.0
2016-12-20 11:25:00,22.73,22.74,22.71,22.72,561964.0,18.7447,18.753,18.7282,18.7365,561964.0
2016-12-20 11:30:00,22.71,22.72,22.66,22.68,985132.0,18.7282,18.7365,18.687,18.7035,985132.0
2016-12-20 11:35:00,22.68,22.68,22.66,22.68,582160.0,18.7035,18.7035,18.687,18.7035,582160.0
2016-12-20 11:40:00,22.68,22.71,22.65,22.7,650280.0,18.7035,18.7282,18.6787,18.72,650280.0
2016-12-20 11:45:00,22.71,22.71,22.69,22.7,507244.0,18.7282,18.7282,18.7117,18.72,507244.0
2016-12-20 11:50:00,22.71,22.71,22.63,22.65,1642261.0,18.7282,18.7282,18.6623,18.6787,1642261.0
2016-12-20 11:55:00,22.65,22.68,22.64,22.66,841212.0,18.6787,18.7035,18.6705,18.687,841212.0
2016-12-20 12:00:00,22.66,22.67,22.64,22.66,1043425.0,18.687,18.6952,18.6705,18.687,1043425.0
2016-12-20 12:05:00,22.66,22.68,22.62,22.63,763456.0,18.687,18.7035,18.654,18.6623,763456.0
2016-12-20 12:10:00,22.63,22.67,22.62,22.66,445258.0,18.6623,18.6952,18.654,18.687,445258.0
2016-12-20 12:15:00,22.66,22.67,22.63,22.65,515801.0,18.687,18.6952,18.6623,18.6787,515801.0
2016-12-20 12:20:00,22.64,22.67,22.64,22.65,562610.0,18.6705,18.6952,18.6705,18.6787,562610.0
2016-12-20 12:25:00,22.65,22.67,22.64,22.65,600268.0,18.6787,18.6952,18.6705,18.6787,600268.0
2016-12-20 12:30:00,22.64,22.68,22.64,22.67,522699.0,18.6705,18.7035,18.6705,18.6952,522699.0
2016-12-20 12:35:00,22.68,22.7,22.66,22.68,855280.0,18.7035,18.72,18.687,18.7035,855280.0
2016-12-20 12:40:00,22.69,22.71,22.67,22.7,522728.0,18.7117,18.7282,18.6952,18.72,522728.0
2016-12-20 12:45:00,22.7,22.71,22.67,22.69,1030439.0,18.72,18.7282,18.6952,18.7117,1030439.0
2016-12-20 12:50:00,22.68,22.71,22.68,22.69,563617.0,18.7035,18.7282,18.7035,18.7117,563617.0
2016-12-20 12:55:00,22.68,22.7,22.68,22.68,374198.0,18.7035,18.72,18.7035,18.7035,374198.0
2016-12-20 13:00:00,22.68,22.71,22.68,22.69,596051.0,18.7035,18.7282,18.7035,18.7117,596051.0
2016-12-20 13:05:00,22.69,22.7,22.67,22.68,544108.0,18.7117,18.72,18.6952,18.7035,544108.0
2016-12-20 13:10:00,22.68,22.68,22.66,22.67,376066.0,18.7035,18.7035,18.687,18.6952,376066.0
2016-12-20 13:15:00,22.67,22.68,22.66,22.66,316095.0,18.6952,18.7035,18.687,18.687,316095.0
2016-12-20 13:20:00,22.66,22.68,22.66,22.68,737180.0,18.687,18.7035,18.687,18.7035,737180.0
2016-12-20 13:25:00,22.68,22.69,22.67,22.69,616964.0,18.7035,18.7117,18.6952,18.7117,616964.0
2016-12-20 13:30:00,22.69,22.71,22.68,22.69,627788.0,18.7117,18.7282,18.7035,18.7117,627788.0
2016-12-20 13:35:00,22.69,22.73,22.69,22.71,744190.0,18.7117,18.7447,18.7117,18.7282,744190.0
2016-12-20 13:40:00,22.72,22.72,22.67,22.69,712488.0,18.7365,18.7365,18.6952,18.7117,712488.0
2016-12-20 13:45:00,22.68,22.7,22.68,22.68,374649.0,18.7035,18.72,18.7035,18.7035,374649.0
2016-12-20 13:50:00,22.68,22.7,22.67,22.7,266084.0,18.7035,18.72,18.6952,18.72,266084.0
2016-12-20 13:55:00,22.7,22.71,22.69,22.71,341019.0,18.72,18.7282,18.7117,18.7282,341019.0
2016-12-20 14:00:00,22.71,22.71,22.68,22.68,521390.0,18.7282,18.7282,18.7035,18.7035,521390.0
2016-12-20 14:05:00,22.68,22.69,22.67,22.68,303939.0,18.7035,18.7117,18.6952,18.7035,303939.0
2016-12-20 14:10:00,22.68,22.7,22.67,22.7,548789.0,18.7035,18.72,18.6952,18.72,548789.0
2016-12-20 14:15:00,22.69,22.73,22.69,22.71,463735.0,18.7117,18.7447,18.7117,18.7282,463735.0
2016-12-20 14:20:00,22.71,22.71,22.68,22.69,283774.0,18.7282,18.7282,18.7035,18.7117,283774.0
2016-12-20 14:25:00,22.69,22.7,22.68,22.7,432033.0,18.7117,18.72,18.7035,18.72,432033.0
2016-12-20 14:30:00,22.69,22.7,22.66,22.67,466718.0,18.7117,18.72,18.687,18.6952,466718.0
2016-12-20 14:35:00,22.67,22.7,22.66,22.7,416371.0,18.6952,18.72,18.687,18.72,416371.0
2016-12-20 14:40:00,22.7,22.71,22.69,22.7,614289.0,18.72,18.7282,18.7117,18.72,614289.0
2016-12-20 14:45:00,22.7,22.71,22.69,22.71,372553.0,18.72,18.7282,18.7117,18.7282,372553.0
2016-12-20 14:50:00,22.71,22.72,22.69,22.7,731569.0,18.7282,18.7365,18.7117,18.72,731569.0
2016-12-20 14:55:00,22.7,22.7,22.69,22.7,270873.0,18.72,18.72,18.7117,18.72,270873.0
2016-12-20 15:00:00,22.69,22.71,22.69,22.71,577603.0,18.7117,18.7282,18.7117,18.7282,577603.0
2016-12-20 15:05:00,22.71,22.72,22.69,22.7,715202.0,18.7282,18.7365,18.7117,18.72,715202.0
2016-12-20 15:10:00,22.7,22.7,22.67,22.67,801398.0,18.72,18.72,18.6952,18.6952,801398.0
2016-12-20 15:15:00,22.68,22.7,22.67,22.69,698736.0,18.7035,18.72,18.6952,18.7117,698736.0
2016-12-20 15:20:00,22.69,22.7,22.68,22.7,314340.0,18.7117,18.72,18.7035,18.72,314340.0
2016-12-20 15:25:00,22.7,22.72,22.68,22.72,1228189.0,18.72,18.7365,18.7035,18.7365,1228189.0
2016-12-20 15:30:00,22.72,22.73,22.69,22.71,1568156.0,18.7365,18.7447,18.7117,18.7282,1568156.0
2016-12-20 15:35:00,22.71,22.72,22.69,22.71,642727.0,18.7282,18.7365,18.7117,18.7282,642727.0
2016-12-20 15:40:00,22.71,22.73,22.7,22.73,602925.0,18.7282,18.7447,18.72,18.7447,602925.0
2016-12-20 15:45:00,22.73,22.74,22.72,22.73,1549656.0,18.7447,18.753,18.7365,18.7447,1549656.0
2016-12-20 15:50:00,22.73,22.73,22.7,22.71,1431774.0,18.7447,18.7447,18.72,18.7282,1431774.0
2016-12-20 15:55:00,22.71,22.72,22.69,22.7,4237371.0,18.7282,18.7365,18.7117,18.72,4237371.0
2016-12-21 09:30:00,22.72,22.72,22.55,22.56,2898537.0,18.7365,18.7365,18.5963,18.6045,2898537.0
2016-12-21 09:35:00,22.56,22.57,22.47,22.48,2905523.0,18.6045,18.6128,18.5303,18.5386,2905523.0
2016-12-21 09:40:00,22.48,22.58,22.48,22.55,1862604.0,18.5386,18.621,18.5386,18.5963,1862604.0
2016-12-21 09:45:00,22.55,22.61,22.55,22.58,1498839.0,18.5963,18.6458,18.5963,18.621,1498839.0
2016-12-21 09:50:00,22.58,22.59,22.53,22.53,973959.0,18.621,18.6293,18.5798,18.5798,973959.0
2016-12-21 09:55:00,22.53,22.57,22.53,22.54,722710.0,18.5798,18.6128,18.5798,18.588,722710.0
2016-12-21 10:00:00,22.54,22.58,22.53,22.55,642846.0,18.588,18.621,18.5798,18.5963,642846.0
2016-12-21 10:05:00,22.55,22.6,22.55,22.59,896177.0,18.5963,18.6375,18.5963,18.6293,896177.0
2016-12-21 10:10:00,22.59,22.61,22.56,22.61,1151802.0,18.6293,18.6458,18.6045,18.6458,1151802.0
2016-12-21 10:15:00,22.61,22.65,22.6,22.62,1089324.0,18.6458,18.6787,18.6375,18.654,1089324.0
2016-12-21 10:20:00,22.63,22.63,22.6,22.62,649795.0,18.6623,18.6623,18.6375,18.654,649795.0
2016-12-21 10:25:00,22.63,22.65,22.62,22.63,1316826.0,18.6623,18.6787,18.654,18.6623,1316826.0
2016-12-21 10:30:00,22.63,22.63,22.57,22.59,1820773.0,18.6623,18.6623,18.6128,18.6293,1820773.0
2016-12-21 10:35:00,22.6,22.63,22.59,22.6,780340.0,18.6375,18.6623,18.6293,18.6375,780340.0
2016-12-21 10:40:00,22.6,22.64,22.59,22.61,533835.0,18.6375,18.6705,18.6293,18.6458,533835.0
2016-12-21 10:45:00,22.61,22.64,22.61,22.63,333129.0,18.6458,18.6705,18.6458,18.6623,333129.0
2016-12-21 10:50:00,22.63,22.64,22.61,22.62,410937.0,18.6623,18.6705,18.6458,18.654,410937.0
2016-12-21 10:55:00,22.62,22.63,22.6,22.61,517842.0,18.654,18.6623,18.6375,18.6458,517842.0
2016-12-21 11:00:00,22.6,22.62,22.57,22.62,697907.0,18.6375,18.654,18.6128,18.654,697907.0
2016-12-21 11:05:00,22.62,22.63,22.6,22.62,434878.0,18.654,18.6623,18.6375,18.654,434878.0
2016-12-21 11:10:00,22.62,22.63,22.6,22.61,351872.0,18.654,18.6623,18.6375,18.6458,351872.0
2016-12-21 11:15:00,22.61,22.64,22.6,22.64,544384.0,18.6458,18.6705,18.6375,18.6705,544384.0
2016-12-21 11:20:00,22.64,22.65,22.62,22.63,719002.0,18.6705,18.6787,18.654,18.6623,719002.0
2016-12-21 11:25:00,22.62,22.64,22.62,22.62,513741.0,18.654,18.6705,18.654,18.654,513741.0
2016-12-21 11:30:00,22.62,22.63,22.6,22.61,418250.0,18.654,18.6623,18.6375,18.6458,418250.0
2016-12-21 11:35:00,22.61,22.64,22.59,22.63,780358.0,18.6458,18.6705,18.6293,18.6623,780358.0
2016-12-21 11:40:00,22.63,22.63,22.6,22.6,771374.0,18.6623,18.6623,18.6375,18.6375,771374.0
2016-12-21 11:45:00,22.6,22.6,22.56,22.57,1026842.0,18.6375,18.6375,18.6045,18.6128,1026842.0
2016-12-21 11:50:00,22.57,22.61,22.57,22.59,428341.0,18.6128,18.6458,18.6128,18.6293,428341.0
2016-12-21 11:55:00,22.59,22.6,22.58,22.58,507968.0,18.6293,18.6375,18.621,18.621,507968.0
2016-12-21 12:00:00,22.58,22.6,22.58,22.59,497917.0,18.621,18.6375,18.621,18.6293,497917.0
2016-12-21 12:05:00,22.59,22.59,22.58,22.59,201345.0,18.6293,18.6293,18.621,18.6293,201345.0
2016-12-21 12:10:00,22.59,22.61,22.58,22.6,488817.0,18.6293,18.6458,18.621,18.6375,488817.0
2016-12-21 12:15:00,22.6,22.61,22.6,22.61,161394.0,18.6375,18.6458,18.6375,18.6458,161394.0
2016-12-21 12:20:00,22.6,22.61,22.6,22.6,131926.0,18.6375,18.6458,18.6375,18.6375,131926.0
2016-12-21 12:25:00,22.61,22.63,22.6,22.62,419669.0,18.6458,18.6623,18.6375,18.654,419669.0
2016-12-21 12:30:00,22.63,22.63,22.6,22.61,441430.0,18.6623,18.6623,18.6375,18.6458,441430.0
2016-12-21 12:35:00,22.61,22.61,22.59,22.59,228138.0,18.6458,18.6458,18.6293,18.6293,228138.0
2016-12-21 12:40:00,22.59,22.64,22.59,22.61,437889.0,18.6293,18.6705,18.6293,18.6458,437889.0
2016-12-21 12:45:00,22.62,22.63,22.6,22.62,539998.0,18.654,18.6623,18.6375,18.654,539998.0
2016-12-21 12:50:00,22.63,22.63,22.61,22.61,231089.0,18.6623,18.6623,18.6458,18.6458,231089.0
2016-12-21 12:55:00,22.61,22.62,22.6,22.6,397862.0,18.6458,18.654,18.6375,18.6375,397862.0
2016-12-21 13:00:00,22.6,22.61,22.6,22.61,165320.0,18.6375,18.6458,18.6375,18.6458,165320.0
2016-12-21 13:05:00,22.6,22.62,22.6,22.62,449757.0,18.6375,18.654,18.6375,18.654,449757.0
2016-12-21 13:10:00,22.62,22.62,22.59,22.61,374444.0,18.654,18.654,18.6293,18.6458,374444.0
2016-12-21 13:15:00,22.61,22.62,22.6,22.61,286485.0,18.6458,18.654,18.6375,18.6458,286485.0
2016-12-21 13:20:00,22.61,22.62,22.6,22.61,256508.0,18.6458,18.654,18.6375,18.6458,256508.0
2016-12-21 13:25:00,22.6,22.62,22.6,22.62,335520.0,18.6375,18.654,18.6375,18.654,335520.0
2016-12-21 13:30:00,22.62,22.62,22.61,22.61,173991.0,18.654,18.654,18.6458,18.6458,173991.0
2016-12-21 13:35:00,22.61,22.62,22.61,22.62,176299.0,18.6458,18.654,18.6458,18.654,176299.0
2016-12-21 13:40:00,22.62,22.62,22.61,22.62,192313.0,18.654,18.654,18.6458,18.654,192313.0
2016-12-21 13:45:00,22.61,22.62,22.59,22.61,617209.0,18.6458,18.654,18.6293,18.6458,617209.0
2016-12-21 13:50:00,22.61,22.61,22.59,22.59,176459.0,18.6458,18.6458,18.6293,18.6293,176459.0
2016-12-21 13:55:00,22.6,22.6,22.56,22.58,714848.0,18.6375,18.6375,18.6045,18.621,714848.0
2016-12-21 14:00:00,22.58,22.59,22.57,22.57,537277.0,18.621,18.6293,18.6128,18.6128,537277.0
2016-12-21 14:05:00,22.58,22.61,22.57,22.61,623981.0,18.621,18.6458,18.6128,18.6458,623981.0
2016-12-21 14:10:00,22.61,22.62,22.6,22.62,402351.0,18.6458,18.654,18.6375,18.654,402351.0
2016-12-21 14:15:00,22.61,22.62,22.61,22.62,121861.0,18.6458,18.654,18.6458,18.654,121861.0
2016-12-21 14:20:00,22.62,22.64,22.61,22.64,933330.0,18.654,18.6705,18.6458,18.6705,933330.0
2016-12-21 14:25:00,22.64,22.64,22.63,22.64,333181.0,18.6705,18.6705,18.6623,18.6705,333181.0
2016-12-21 14:30:00,22.64,22.65,22.62,22.64,666625.0,18.6705,18.6787,18.654,18.6705,666625.0
2016-12-21 14:35:00,22.65,22.65,22.63,22.64,264669.0,18.6787,18.6787,18.6623,18.6705,264669.0
2016-12-21 14:40:00,22.63,22.68,22.63,22.65,1161415.0,18.6623,18.7035,18.6623,18.6787,1161415.0
2016-12-21 14:45:00,22.66,22.67,22.65,22.66,616506.0,18.687,18.6952,18.6787,18.687,616506.0
2016-12-21 14:50:00,22.66,22.66,22.64,22.66,509114.0,18.687,18.687,18.6705,18.687,509114.0
2016-12-21 14:55:00,22.66,22.66,22.63,22.64,343934.0,18.687,18.687,18.6623,18.6705,343934.0
2016-12-21 15:00:00,22.64,22.67,22.63,22.66,834980.0,18.6705,18.6952,18.6623,18.687,834980.0
2016-12-21 15:05:00,22.66,22.67,22.65,22.65,571255.0,18.687,18.6952,18.6787,18.6787,571255.0
2016-12-21 15:10:00,22.65,22.66,22.64,22.64,336745.0,18.6787,18.687,18.6705,18.6705,336745.0
2016-12-21 15:15:00,22.65,22.65,22.64,22.64,465476.0,18.6787,18.6787,18.6705,18.6705,465476.0
2016-12-21 15:20:00,22.64,22.65,22.64,22.64,405568.0,18.6705,18.6787,18.6705,18.6705,405568.0
2016-12-21 15:25:00,22.64,22.66,22.64,22.66,792632.0,18.6705,18.687,18.6705,18.687,792632.0
2016-12-21 15:30:00,22.66,22.66,22.61,22.63,975878.0,18.687,18.687,18.6458,18.6623,975878.0
2016-12-21 15:35:00,22.62,22.65,22.61,22.65,821881.0,18.654,18.6787,18.6458,18.6787,821881.0
2016-12-21 15:40:00,22.65,22.65,22.63,22.65,593459.0,18.6787,18.6787,18.6623,18.6787,593459.0
2016-12-21 15:45:00,22.64,22.66,22.64,22.64,938781.0,18.6705,18.687,18.6705,18.6705,938781.0
2016-12-21 15:50:00,22.64,22.65,22.63,22.63,847213.0,18.6705,18.6787,18.6623,18.6623,847213.0
2016-12-21 15:55:00,22.64,22.64,22.62,22.62,2907971.0,18.6705,18.6705,18.654,18.654,2907971.0
2016-12-22 09:30:00,22.6,22.63,22.52,22.53,2321973.0,18.6375,18.6623,18.5715,18.5798,2321973.0
2016-12-22 09:35:00,22.54,22.7,22.53,22.69,2082168.0,18.588,18.72,18.5798,18.7117,2082168.0
2016-12-22 09:40:00,22.69,22.73,22.66,22.66,1735068.0,18.7117,18.7447,18.687,18.687,1735068.0
2016-12-22 09:45:00,22.66,22.7,22.65,22.66,834872.0,18.687,18.72,18.6787,18.687,834872.0
2016-12-22 09:50:00,22.66,22.66,22.62,22.63,903936.0,18.687,18.687,18.654,18.6623,903936.0
2016-12-22 09:55:00,22.63,22.65,22.61,22.64,778283.0,18.6623,18.6787,18.6458,18.6705,778283.0
2016-12-22 10:00:00,22.63,22.64,22.6,22.61,859082.0,18.6623,18.6705,18.6375,18.6458,859082.0
2016-12-22 10:05:00,22.62,22.64,22.57,22.58,1266503.0,18.654,18.6705,18.6128,18.621,1266503.0
2016-12-22 10:10:00,22.58,22.64,22.57,22.61,1001089.0,18.621,18.6705,18.6128,18.6458,1001089.0
2016-12-22 10:15:00,22.62,22.64,22.59,22.62,916539.0,18.654,18.6705,18.6293,18.654,916539.0
2016-12-22 10:20:00,22.62,22.62,22.59,22.6,969800.0,18.654,18.654,18.6293,18.6375,969800.0
2016-12-22 10:25:00,22.6,22.6,22.57,22.57,731849.0,18.6375,18.6375,18.6128,18.6128,731849.0
2016-12-22 10:30:00,22.58,22.62,22.57,22.59,786808.0,18.621,18.654,18.6128,18.6293,786808.0
2016-12-22 10:35:00,22.59,22.61,22.56,22.57,1034738.0,18.6293,18.6458,18.6045,18.6128,1034738.0
2016-12-22 10:40:00,22.57,22.58,22.52,22.52,1176270.0,18.6128,18.621,18.5715,18.5715,1176270.0
2016-12-22 10:45:00,22.53,22.54,22.5,22.54,1163950.0,18.5798,18.588,18.555,18.588,1163950.0
2016-12-22 10:50:00,22.54,22.56,22.51,22.55,1175003.0,18.588,18.6045,18.5633,18.5963,1175003.0
2016-12-22 10:55:00,22.55,22.55,22.51,22.52,670113.0,18.5963,18.5963,18.5633,18.5715,670113.0
2016-12-22 11:00:00,22.51,22.54,22.5,22.51,716183.0,18.5633,18.588,18.555,18.5633,716183.0
2016-12-22 11:05:00,22.51,22.55,22.5,22.53,777714.0,18.5633,18.5963,18.555,18.5798,777714.0
2016-12-22 11:10:00,22.54,22.57,22.53,22.57,491098.0,18.588,18.6128,18.5798,18.6128,491098.0
2016-12-22 11:15:00,22.56,22.58,22.54,22.55,604871.0,18.6045,18.621,18.588,18.5963,604871.0
2016-12-22 11:20:00,22.55,22.57,22.52,22.53,575162.0,18.5963,18.6128,18.5715,18.5798,575162.0
2016-12-22 11:25:00,22.53,22.54,22.51,22.53,1059012.0,18.5798,18.588,18.5633,18.5798,1059012.0
2016-12-22 11:30:00,22.54,22.55,22.53,22.54,588236.0,18.588,18.5963,18.5798,18.588,588236.0
2016-12-22 11:35:00,22.54,22.54,22.51,22.51,568909.0,18.588,18.588,18.5633,18.5633,568909.0
2016-12-22 11:40:00,22.51,22.53,22.48,22.52,1392275.0,18.5633,18.5798,18.5386,18.5715,1392275.0
2016-12-22 11:45:00,22.52,22.52,22.49,22.49,928938.0,18.5715,18.5715,18.5468,18.5468,928938.0
2016-12-22 11:50:00,22.49,22.52,22.48,22.48,615947.0,18.5468,18.5715,18.5386,18.5386,615947.0
2016-12-22 11:55:00,22.48,22.49,22.47,22.49,543031.0,18.5386,18.5468,18.5303,18.5468,543031.0
2016-12-22 12:00:00,22.48,22.53,22.48,22.53,743134.0,18.5386,18.5798,18.5386,18.5798,743134.0
2016-12-22 12:05:00,22.53,22.53,22.51,22.53,398100.0,18.5798,18.5798,18.5633,18.5798,398100.0
2016-12-22 12:10:00,22.53,22.53,22.51,22.53,584728.0,18.5798,18.5798,18.5633,18.5798,584728.0
2016-12-22 12:15:00,22.53,22.55,22.52,22.54,510655.0,18.5798,18.5963,18.5715,18.588,510655.0
2016-12-22 12:20:00,22.55,22.57,22.53,22.57,631371.0,18.5963,18.6128,18.5798,18.6128,631371.0
2016-12-22 12:25:00,22.57,22.57,22.55,22.55,1541154.0,18.6128,18.6128,18.5963,18.5963,1541154.0
2016-12-22 12:30:00,22.55,22.56,22.52,22.53,486358.0,18.5963,18.6045,18.5715,18.5798,486358.0
2016-12-22 12:35:00,22.53,22.56,22.52,22.56,214334.0,18.5798,18.6045,18.5715,18.6045,214334.0
2016-12-22 12:40:00,22.56,22.56,22.53,22.55,478624.0,18.6045,18.6045,18.5798,18.5963,478624.0
2016-12-22 12:45:00,22.55,22.58,22.55,22.55,669485.0,18.5963,18.621,18.5963,18.5963,669485.0
2016-12-22 12:50:00,22.56,22.56,22.55,22.56,194785.0,18.6045,18.6045,18.5963,18.6045,194785.0
2016-12-22 12:55:00,22.55,22.56,22.54,22.55,327091.0,18.5963,18.6045,18.588,18.5963,327091.0
2016-12-22 13:00:00,22.54,22.55,22.54,22.54,146550.0,18.588,18.5963,18.588,18.588,146550.0
2016-12-22 13:05:00,22.54,22.57,22.54,22.57,255665.0,18.588,18.6128,18.588,18.6128,255665.0
2016-12-22 13:10:00,22.57,22.58,22.55,22.56,478737.0,18.6128,18.621,18.5963,18.6045,478737.0
2016-12-22 13:15:00,22.56,22.57,22.55,22.56,309256.0,18.6045,18.6128,18.5963,18.6045,309256.0
2016-12-22 13:20:00,22.56,22.57,22.56,22.57,128730.0,18.6045,18.6128,18.6045,18.6128,128730.0
2016-12-22 13:25:00,22.57,22.57,22.56,22.57,135440.0,18.6128,18.6128,18.6045,18.6128,135440.0
2016-12-22 13:30:00,22.57,22.57,22.55,22.56,454952.0,18.6128,18.6128,18.5963,18.6045,454952.0
2016-12-22 13:35:00,22.55,22.56,22.55,22.56,183808.0,18.5963,18.6045,18.5963,18.6045,183808.0
2016-12-22 13:40:00,22.55,22.6,22.55,22.59,749303.0,18.5963,18.6375,18.5963,18.6293,749303.0
2016-12-22 13:45:00,22.58,22.61,22.58,22.61,1078693.0,18.621,18.6458,18.621,18.6458,1078693.0
2016-12-22 13:50:00,22.6,22.61,22.58,22.61,550745.0,18.6375,18.6458,18.621,18.6458,550745.0
2016-12-22 13:55:00,22.61,22.61,22.6,22.61,419661.0,18.6458,18.6458,18.6375,18.6458,419661.0
2016-12-22 14:00:00,22.6,22.61,22.59,22.6,786304.0,18.6375,18.6458,18.6293,18.6375,786304.0
2016-12-22 14:05:00,22.6,22.61,22.59,22.61,903618.0,18.6375,18.6458,18.6293,18.6458,903618.0
2016-12-22 14:10:00,22.61,22.61,22.57,22.57,395188.0,18.6458,18.6458,18.6128,18.6128,395188.0
2016-12-22 14:15:00,22.57,22.58,22.56,22.57,228603.0,18.6128,18.621,18.6045,18.6128,228603.0
2016-12-22 14:20:00,22.57,22.57,22.53,22.55,589155.0,18.6128,18.6128,18.5798,18.5963,589155.0
2016-12-22 14:25:00,22.55,22.56,22.54,22.55,262632.0,18.5963,18.6045,18.588,18.5963,262632.0
2016-12-22 14:30:00,22.55,22.56,22.51,22.51,531985.0,18.5963,18.6045,18.5633,18.5633,531985.0
2016-12-22 14:35:00,22.51,22.54,22.51,22.53,497061.0,18.5633,18.588,18.5633,18.5798,497061.0
2016-12-22 14:40:00,22.53,22.55,22.53,22.54,492951.0,18.5798,18.5963,18.5798,18.588,492951.0
2016-12-22 14:45:00,22.55,22.56,22.53,22.55,469298.0,18.5963,18.6045,18.5798,18.5963,469298.0
2016-12-22 14:50:00,22.54,22.56,22.54,22.55,511825.0,18.588,18.6045,18.588,18.5963,511825.0
2016-12-22 14:55:00,22.55,22.55,22.54,22.55,184671.0,18.5963,18.5963,18.588,18.5963,184671.0
2016-12-22 15:00:00,22.55,22.56,22.54,22.55,706988.0,18.5963,18.6045,18.588,18.5963,706988.0
2016-12-22 15:05:00,22.54,22.55,22.52,22.54,421031.0,18.588,18.5963,18.5715,18.588,421031.0
2016-12-22 15:10:00,22.54,22.54,22.52,22.54,533421.0,18.588,18.588,18.5715,18.588,533421.0
2016-12-22 15:15:00,22.54,22.55,22.52,22.53,646277.0,18.588,18.5963,18.5715,18.5798,646277.0
2016-12-22 15:20:00,22.53,22.55,22.52,22.53,761082.0,18.5798,18.5963,18.5715,18.5798,761082.0
2016-12-22 15:25:00,22.53,22.55,22.52,22.53,789825.0,18.5798,18.5963,18.5715,18.5798,789825.0
2016-12-22 15:30:00,22.53,22.54,22.51,22.52,682188.0,18.5798,18.588,18.5633,18.5715,682188.0
2016-12-22 15:35:00,22.51,22.55,22.51,22.55,1243615.0,18.5633,18.5963,18.5633,18.5963,1243615.0
2016-12-22 15:40:00,22.55,22.55,22.52,22.54,1123001.0,18.5963,18.5963,18.5715,18.588,1123001.0
2016-12-22 15:45:00,22.53,22.54,22.52,22.52,975710.0,18.5798,18.588,18.5715,18.5715,975710.0
2016-12-22 15:50:00,22.53,22.54,22.52,22.52,1146861.0,18.5798,18.588,18.5715,18.5715,1146861.0
2016-12-22 15:55:00,22.52,22.54,22.51,22.54,2884310.0,18.5715,18.588,18.5633,18.588,2884310.0
2016-12-23 09:30:00,22.51,22.55,22.51,22.52,1303898.0,18.5633,18.5963,18.5633,18.5715,1303898.0
2016-12-23 09:35:00,22.52,22.52,22.43,22.48,1213867.0,18.5715,18.5715,18.4973,18.5386,1213867.0
2016-12-23 09:40:00,22.48,22.55,22.48,22.54,1017195.0,18.5386,18.5963,18.5386,18.588,1017195.0
2016-12-23 09:45:00,22.54,22.55,22.51,22.53,692478.0,18.588,18.5963,18.5633,18.5798,692478.0
2016-12-23 09:50:00,22.53,22.64,22.51,22.62,1473711.0,18.5798,18.6705,18.5633,18.654,1473711.0
2016-12-23 09:55:00,22.61,22.62,22.57,22.59,1051744.0,18.6458,18.654,18.6128,18.6293,1051744.0
2016-12-23 10:00:00,22.58,22.62,22.58,22.6,787558.0,18.621,18.654,18.621,18.6375,787558.0
2016-12-23 10:05:00,22.61,22.65,22.6,22.64,822280.0,18.6458,18.6787,18.6375,18.6705,822280.0
2016-12-23 10:10:00,22.64,22.65,22.61,22.63,695006.0,18.6705,18.6787,18.6458,18.6623,695006.0
2016-12-23 10:15:00,22.63,22.64,22.58,22.59,794616.0,18.6623,18.6705,18.621,18.6293,794616.0
2016-12-23 10:20:00,22.59,22.6,22.58,22.6,449916.0,18.6293,18.6375,18.621,18.6375,449916.0
2016-12-23 10:25:00,22.6,22.6,22.56,22.58,725997.0,18.6375,18.6375,18.6045,18.621,725997.0
2016-12-23 10:30:00,22.59,22.6,22.57,22.59,442485.0,18.6293,18.6375,18.6128,18.6293,442485.0
2016-12-23 10:35:00,22.6,22.6,22.56,22.57,373964.0,18.6375,18.6375,18.6045,18.6128,373964.0
2016-12-23 10:40:00,22.57,22.58,22.55,22.56,324683.0,18.6128,18.621,18.5963,18.6045,324683.0
2016-12-23 10:45:00,22.57,22.58,22.56,22.57,223284.0,18.6128,18.621,18.6045,18.6128,223284.0
2016-12-23 10:50:00,22.58,22.58,22.56,22.57,309580.0,18.621,18.621,18.6045,18.6128,309580.0
2016-12-23 10:55:00,22.56,22.58,22.56,22.56,451976.0,18.6045,18.621,18.6045,18.6045,451976.0
2016-12-23 11:00:00,22.56,22.57,22.53,22.55,331350.0,18.6045,18.6128,18.5798,18.5963,331350.0
2016-12-23 11:05:00,22.55,22.57,22.55,22.55,226064.0,18.5963,18.6128,18.5963,18.5963,226064.0
2016-12-23 11:10:00,22.55,22.57,22.54,22.54,255842.0,18.5963,18.6128,18.588,18.588,255842.0
2016-12-23 11:15:00,22.54,22.55,22.5,22.51,580629.0,18.588,18.5963,18.555,18.5633,580629.0
2016-12-23 11:20:00,22.51,22.54,22.5,22.53,480697.0,18.5633,18.588,18.555,18.5798,480697.0
2016-12-23 11:25:00,22.53,22.55,22.52,22.53,387603.0,18.5798,18.5963,18.5715,18.5798,387603.0
2016-12-23 11:30:00,22.53,22.54,22.51,22.54,438891.0,18.5798,18.588,18.5633,18.588,438891.0
2016-12-23 11:35:00,22.54,22.54,22.52,22.54,149450.0,18.588,18.588,18.5715,18.588,149450.0
2016-12-23 11:40:00,22.54,22.55,22.52,22.54,424225.0,18.588,18.5963,18.5715,18.588,424225.0
2016-12-23 11:45:00,22.54,22.56,22.53,22.55,282861.0,18.588,18.6045,18.5798,18.5963,282861.0
2016-12-23 11:50:00,22.55,22.55,22.53,22.55,198262.0,18.5963,18.5963,18.5798,18.5963,198262.0
2016-12-23 11:55:00,22.55,22.55,22.52,22.52,294551.0,18.5963,18.5963,18.5715,18.5715,294551.0
2016-12-23 12:00:00,22.53,22.53,22.52,22.52,208133.0,18.5798,18.5798,18.5715,18.5715,208133.0
2016-12-23 12:05:00,22.52,22.53,22.52,22.52,169613.0,18.5715,18.5798,18.5715,18.5715,169613.0
2016-12-23 12:10:00,22.53,22.55,22.51,22.55,356254.0,18.5798,18.5963,18.5633,18.5963,356254.0
2016-12-23 12:15:00,22.54,22.55,22.53,22.53,144277.0,18.588,18.5963,18.5798,18.5798,144277.0
2016-12-23 12:20:00,22.53,22.55,22.53,22.55,187372.0,18.5798,18.5963,18.5798,18.5963,187372.0
2016-12-23 12:25:00,22.55,22.57,22.54,22.57,382389.0,18.5963,18.6128,18.588,18.6128,382389.0
2016-12-23 12:30:00,22.57,22.57,22.55,22.55,361106.0,18.6128,18.6128,18.5963,18.5963,361106.0
2016-12-23 12:35:00,22.55,22.58,22.55,22.56,287570.0,18.5963,18.621,18.5963,18.6045,287570.0
2016-12-23 12:40:00,22.57,22.57,22.55,22.56,383073.0,18.6128,18.6128,18.5963,18.6045,383073.0
2016-12-23 12:45:00,22.56,22.57,22.56,22.57,180768.0,18.6045,18.6128,18.6045,18.6128,180768.0
2016-12-23 12:50:00,22.56,22.57,22.55,22.55,187475.0,18.6045,18.6128,18.5963,18.5963,187475.0
2016-12-23 12:55:00,22.56,22.57,22.55,22.56,200077.0,18.6045,18.6128,18.5963,18.6045,200077.0
2016-12-23 13:00:00,22.56,22.58,22.55,22.58,269434.0,18.6045,18.621,18.5963,18.621,269434.0
2016-12-23 13:05:00,22.58,22.58,22.56,22.57,141555.0,18.621,18.621,18.6045,18.6128,141555.0
2016-12-23 13:10:00,22.56,22.57,22.55,22.55,166327.0,18.6045,18.6128,18.5963,18.5963,166327.0
2016-12-23 13:15:00,22.55,22.56,22.55,22.55,104327.0,18.5963,18.6045,18.5963,18.5963,104327.0
2016-12-23 13:20:00,22.55,22.58,22.55,22.58,285468.0,18.5963,18.621,18.5963,18.621,285468.0
2016-12-23 13:25:00,22.58,22.59,22.57,22.59,246431.0,18.621,18.6293,18.6128,18.6293,246431.0
2016-12-23 13:30:00,22.59,22.59,22.58,22.59,123452.0,18.6293,18.6293,18.621,18.6293,123452.0
2016-12-23 13:35:00,22.59,22.6,22.58,22.59,250829.0,18.6293,18.6375,18.621,18.6293,250829.0
2016-12-23 13:40:00,22.6,22.6,22.59,22.6,128136.0,18.6375,18.6375,18.6293,18.6375,128136.0
2016-12-23 13:45:00,22.6,22.61,22.59,22.59,394390.0,18.6375,18.6458,18.6293,18.6293,394390.0
2016-12-23 13:50:00,22.59,22.61,22.59,22.59,315282.0,18.6293,18.6458,18.6293,18.6293,315282.0
2016-12-23 13:55:00,22.6,22.62,22.59,22.61,470623.0,18.6375,18.654,18.6293,18.6458,470623.0
2016-12-23 14:00:00,22.61,22.61,22.59,22.59,379455.0,18.6458,18.6458,18.6293,18.6293,379455.0
2016-12-23 14:05:00,22.6,22.6,22.59,22.59,174145.0,18.6375,18.6375,18.6293,18.6293,174145.0
2016-12-23 14:10:00,22.59,22.6,22.58,22.58,111274.0,18.6293,18.6375,18.621,18.621,111274.0
2016-12-23 14:15:00,22.59,22.61,22.58,22.61,308666.0,18.6293,18.6458,18.621,18.6458,308666.0
2016-12-23 14:20:00,22.61,22.61,22.6,22.61,182029.0,18.6458,18.6458,18.6375,18.6458,182029.0
2016-12-23 14:25:00,22.61,22.62,22.6,22.6,270172.0,18.6458,18.654,18.6375,18.6375,270172.0
2016-12-23 14:30:00,22.61,22.62,22.59,22.61,661366.0,18.6458,18.654,18.6293,18.6458,661366.0
2016-12-23 14:35:00,22.61,22.61,22.6,22.61,92743.0,18.6458,18.6458,18.6375,18.6458,92743.0
2016-12-23 14:40:00,22.61,22.62,22.6,22.61,237517.0,18.6458,18.654,18.6375,18.6458,237517.0
2016-12-23 14:45:00,22.6,22.61,22.59,22.6,191118.0,18.6375,18.6458,18.6293,18.6375,191118.0
2016-12-23 14:50:00,22.6,22.61,22.59,22.59,333908.0,18.6375,18.6458,18.6293,18.6293,333908.0
2016-12-23 14:55:00,22.6,22.6,22.59,22.59,85271.0,18.6375,18.6375,18.6293,18.6293,85271.0
2016-12-23 15:00:00,22.6,22.6,22.59,22.59,98589.0,18.6375,18.6375,18.6293,18.6293,98589.0
2016-12-23 15:05:00,22.59,22.6,22.58,22.59,310147.0,18.6293,18.6375,18.621,18.6293,310147.0
2016-12-23 15:10:00,22.59,22.59,22.57,22.58,594277.0,18.6293,18.6293,18.6128,18.621,594277.0
2016-12-23 15:15:00,22.58,22.59,22.57,22.59,230301.0,18.621,18.6293,18.6128,18.6293,230301.0
2016-12-23 15:20:00,22.59,22.59,22.58,22.59,168256.0,18.6293,18.6293,18.621,18.6293,168256.0
2016-12-23 15:25:00,22.59,22.59,22.57,22.58,372464.0,18.6293,18.6293,18.6128,18.621,372464.0
2016-12-23 15:30:00,22.57,22.58,22.56,22.57,548255.0,18.6128,18.621,18.6045,18.6128,548255.0
2016-12-23 15:35:00,22.56,22.58,22.56,22.58,411192.0,18.6045,18.621,18.6045,18.621,411192.0
2016-12-23 15:40:00,22.58,22.58,22.57,22.57,751952.0,18.621,18.621,18.6128,18.6128,751952.0
2016-12-23 15:45:00,22.57,22.58,22.56,22.57,604319.0,18.6128,18.621,18.6045,18.6128,604319.0
2016-12-23 15:50:00,22.58,22.59,22.56,22.58,1062189.0,18.621,18.6293,18.6045,18.621,1062189.0
2016-12-23 15:55:00,22.58,22.59,22.56,22.58,2276085.0,18.621,18.6293,18.6045,18.621,2276085.0
2016-12-27 09:30:00,22.71,22.74,22.6,22.67,2648082.0,18.7282,18.753,18.6375,18.6952,2648082.0
2016-12-27 09:35:00,22.66,22.67,22.58,22.61,2159234.0,18.687,18.6952,18.621,18.6458,2159234.0
2016-12-27 09:40:00,22.6,22.62,22.55,22.56,974100.0,18.6375,18.654,18.5963,18.6045,974100.0
2016-12-27 09:45:00,22.57,22.62,22.54,22.57,1152428.0,18.6128,18.654,18.588,18.6128,1152428.0
2016-12-27 09:50:00,22.58,22.62,22.57,22.6,1018704.0,18.621,18.654,18.6128,18.6375,1018704.0
2016-12-27 09:55:00,22.61,22.65,22.6,22.62,1216016.0,18.6458,18.6787,18.6375,18.654,1216016.0
2016-12-27 10:00:00,22.62,22.62,22.59,22.61,666644.0,18.654,18.654,18.6293,18.6458,666644.0
2016-12-27 10:05:00,22.61,22.65,22.6,22.63,449967.0,18.6458,18.6787,18.6375,18.6623,449967.0
2016-12-27 10:10:00,22.64,22.65,22.61,22.63,425649.0,18.6705,18.6787,18.6458,18.6623,425649.0
2016-12-27 10:15:00,22.62,22.64,22.61,22.62,511246.0,18.654,18.6705,18.6458,18.654,511246.0
2016-12-27 10:20:00,22.62,22.63,22.6,22.63,670022.0,18.654,18.6623,18.6375,18.6623,670022.0
2016-12-27 10:25:00,22.63,22.64,22.62,22.64,472150.0,18.6623,18.6705,18.654,18.6705,472150.0
2016-12-27 10:30:00,22.63,22.65,22.63,22.64,308716.0,18.6623,18.6787,18.6623,18.6705,308716.0
2016-12-27 10:35:00,22.64,22.65,22.63,22.64,377031.0,18.6705,18.6787,18.6623,18.6705,377031.0
2016-12-27 10:40:00,22.64,22.65,22.62,22.64,410189.0,18.6705,18.6787,18.654,18.6705,410189.0
2016-12-27 10:45:00,22.64,22.67,22.64,22.65,1025553.0,18.6705,18.6952,18.6705,18.6787,1025553.0
2016-12-27 10:50:00,22.65,22.66,22.63,22.66,530386.0,18.6787,18.687,18.6623,18.687,530386.0
2016-12-27 10:55:00,22.66,22.67,22.64,22.64,426984.0,18.687,18.6952,18.6705,18.6705,426984.0
2016-12-27 11:00:00,22.65,22.68,22.64,22.67,408925.0,18.6787,18.7035,18.6705,18.6952,408925.0
2016-12-27 11:05:00,22.68,22.68,22.66,22.68,380825.0,18.7035,18.7035,18.687,18.7035,380825.0
2016-12-27 11:10:00,22.68,22.68,22.65,22.66,357020.0,18.7035,18.7035,18.6787,18.687,357020.0
2016-12-27 11:15:00,22.65,22.66,22.64,22.64,311435.0,18.6787,18.687,18.6705,18.6705,311435.0
2016-12-27 11:20:00,22.64,22.65,22.64,22.65,145469.0,18.6705,18.6787,18.6705,18.6787,145469.0
2016-12-27 11:25:00,22.64,22.66,22.64,22.65,468446.0,18.6705,18.687,18.6705,18.6787,468446.0
2016-12-27 11:30:00,22.65,22.66,22.63,22.66,607481.0,18.6787,18.687,18.6623,18.687,607481.0
2016-12-27 11:35:00,22.65,22.67,22.65,22.67,272851.0,18.6787,18.6952,18.6787,18.6952,272851.0
2016-12-27 11:40:00,22.66,22.67,22.65,22.65,206642.0,18.687,18.6952,18.6787,18.6787,206642.0
2016-12-27 11:45:00,22.65,22.66,22.63,22.64,559256.0,18.6787,18.687,18.6623,18.6705,559256.0
2016-12-27 11:50:00,22.64,22.65,22.63,22.64,226877.0,18.6705,18.6787,18.6623,18.6705,226877.0
2016-12-27 11:55:00,22.63,22.66,22.63,22.64,344466.0,18.6623,18.687,18.6623,18.6705,344466.0
2016-12-27 12:00:00,22.65,22.65,22.64,22.64,120687.0,18.6787,18.6787,18.6705,18.6705,120687.0
2016-12-27 12:05:00,22.64,22.65,22.62,22.64,428407.0,18.6705,18.6787,18.654,18.6705,428407.0
2016-12-27 12:10:00,22.63,22.64,22.6,22.62,359454.0,18.6623,18.6705,18.6375,18.654,359454.0
2016-12-27 12:15:00,22.62,22.64,22.61,22.63,264818.0,18.654,18.6705,18.6458,18.6623,264818.0
2016-12-27 12:20:00,22.63,22.63,22.62,22.63,114165.0,18.6623,18.6623,18.654,18.6623,114165.0
2016-12-27 12:25:00,22.62,22.63,22.61,22.61,330970.0,18.654,18.6623,18.6458,18.6458,330970.0
2016-12-27 12:30:00,22.62,22.62,22.6,22.62,377026.0,18.654,18.654,18.6375,18.654,377026.0
2016-12-27 12:35:00,22.62,22.62,22.6,22.61,157295.0,18.654,18.654,18.6375,18.6458,157295.0
2016-12-27 12:40:00,22.61,22.63,22.6,22.61,395357.0,18.6458,18.6623,18.6375,18.6458,395357.0
2016-12-27 12:45:00,22.61,22.63,22.61,22.63,236476.0,18.6458,18.6623,18.6458,18.6623,236476.0
2016-12-27 12:50:00,22.62,22.63,22.61,22.62,190894.0,18.654,18.6623,18.6458,18.654,190894.0
2016-12-27 12:55:00,22.61,22.62,22.6,22.61,213804.0,18.6458,18.654,18.6375,18.6458,213804.0
2016-12-27 13:00:00,22.61,22.61,22.6,22.61,148601.0,18.6458,18.6458,18.6375,18.6458,148601.0
2016-12-27 13:05:00,22.61,22.61,22.6,22.6,152097.0,18.6458,18.6458,18.6375,18.6375,152097.0
2016-12-27 13:10:00,22.61,22.61,22.6,22.61,112751.0,18.6458,18.6458,18.6375,18.6458,112751.0
2016-12-27 13:15:00,22.61,22.61,22.6,22.61,101583.0,18.6458,18.6458,18.6375,18.6458,101583.0
2016-12-27 13:20:00,22.61,22.61,22.6,22.61,144580.0,18.6458,18.6458,18.6375,18.6458,144580.0
2016-12-27 13:25:00,22.6,22.61,22.6,22.61,118946.0,18.6375,18.6458,18.6375,18.6458,118946.0
2016-12-27 13:30:00,22.6,22.61,22.6,22.61,154306.0,18.6375,18.6458,18.6375,18.6458,154306.0
2016-12-27 13:35:00,22.6,22.62,22.6,22.62,232806.0,18.6375,18.654,18.6375,18.654,232806.0
2016-12-27 13:40:00,22.62,22.62,22.6,22.61,209788.0,18.654,18.654,18.6375,18.6458,209788.0
2016-12-27 13:45:00,22.61,22.62,22.6,22.62,524354.0,18.6458,18.654,18.6375,18.654,524354.0
2016-12-27 13:50:00,22.62,22.62,22.61,22.62,88188.0,18.654,18.654,18.6458,18.654,88188.0
2016-12-27 13:55:00,22.61,22.62,22.6,22.62,331699.0,18.6458,18.654,18.6375,18.654,331699.0
2016-12-27 14:00:00,22.62,22.62,22.61,22.62,162210.0,18.654,18.654,18.6458,18.654,162210.0
2016-12-27 14:05:00,22.62,22.62,22.6,22.62,407006.0,18.654,18.654,18.6375,18.654,407006.0
2016-12-27 14:10:00,22.61,22.62,22.6,22.61,169872.0,18.6458,18.654,18.6375,18.6458,169872.0
2016-12-27 14:15:00,22.6,22.64,22.6,22.63,597106.0,18.6375,18.6705,18.6375,18.6623,597106.0
2016-12-27 14:20:00,22.63,22.63,22.62,22.62,87551.0,18.6623,18.6623,18.654,18.654,87551.0
2016-12-27 14:25:00,22.62,22.63,22.61,22.62,134365.0,18.654,18.6623,18.6458,18.654,134365.0
2016-12-27 14:30:00,22.61,22.62,22.6,22.61,297695.0,18.6458,18.654,18.6375,18.6458,297695.0
2016-12-27 14:35:00,22.6,22.61,22.6,22.6,122356.0,18.6375,18.6458,18.6375,18.6375,122356.0
2016-12-27 14:40:00,22.61,22.61,22.58,22.59,410380.0,18.6458,18.6458,18.621,18.6293,410380.0
2016-12-27 14:45:00,22.59,22.61,22.58,22.61,403027.0,18.6293,18.6458,18.621,18.6458,403027.0
2016-12-27 14:50:00,22.61,22.61,22.57,22.58,593500.0,18.6458,18.6458,18.6128,18.621,593500.0
2016-12-27 14:55:00,22.58,22.6,22.57,22.6,521678.0,18.621,18.6375,18.6128,18.6375,521678.0
2016-12-27 15:00:00,22.6,22.61,22.59,22.61,286762.0,18.6375,18.6458,18.6293,18.6458,286762.0
2016-12-27 15:05:00,22.6,22.62,22.59,22.61,457840.0,18.6375,18.654,18.6293,18.6458,457840.0
2016-12-27 15:10:00,22.61,22.61,22.59,22.59,201391.0,18.6458,18.6458,18.6293,18.6293,201391.0
2016-12-27 15:15:00,22.59,22.6,22.58,22.58,213440.0,18.6293,18.6375,18.621,18.621,213440.0
2016-12-27 15:20:00,22.58,22.61,22.58,22.59,546668.0,18.621,18.6458,18.621,18.6293,546668.0
2016-12-27 15:25:00,22.6,22.6,22.58,22.59,554646.0,18.6375,18.6375,18.621,18.6293,554646.0
2016-12-27 15:30:00,22.58,22.59,22.57,22.58,399495.0,18.621,18.6293,18.6128,18.621,399495.0
2016-12-27 15:35:00,22.58,22.6,22.57,22.6,428029.0,18.621,18.6375,18.6128,18.6375,428029.0
2016-12-27 15:40:00,22.6,22.61,22.58,22.61,683907.0,18.6375,18.6458,18.621,18.6458,683907.0
2016-12-27 15:45:00,22.6,22.62,22.58,22.61,1058914.0,18.6375,18.654,18.621,18.6458,1058914.0
2016-12-27 15:50:00,22.61,22.63,22.6,22.61,822162.0,18.6458,18.6623,18.6375,18.6458,822162.0
2016-12-27 15:55:00,22.62,22.62,22.6,22.61,1300731.0,18.654,18.654,18.6375,18.6458,1300731.0
2016-12-28 09:30:00,22.62,22.65,22.61,22.63,1160659.0,18.654,18.6787,18.6458,18.6623,1160659.0
2016-12-28 09:35:00,22.63,22.67,22.6,22.61,1402216.0,18.6623,18.6952,18.6375,18.6458,1402216.0
2016-12-28 09:40:00,22.61,22.62,22.55,22.59,1281043.0,18.6458,18.654,18.5963,18.6293,1281043.0
2016-12-28 09:45:00,22.58,22.6,22.57,22.59,484294.0,18.621,18.6375,18.6128,18.6293,484294.0
2016-12-28 09:50:00,22.59,22.61,22.53,22.54,909481.0,18.6293,18.6458,18.5798,18.588,909481.0
2016-12-28 09:55:00,22.53,22.54,22.5,22.5,1354882.0,18.5798,18.588,18.555,18.555,1354882.0
2016-12-28 10:00:00,22.51,22.51,22.45,22.46,1142620.0,18.5633,18.5633,18.5138,18.5221,1142620.0
2016-12-28 10:05:00,22.46,22.49,22.46,22.48,967887.0,18.5221,18.5468,18.5221,18.5386,967887.0
2016-12-28 10:10:00,22.48,22.51,22.46,22.47,761651.0,18.5386,18.5633,18.5221,18.5303,761651.0
2016-12-28 10:15:00,22.46,22.52,22.46,22.49,629701.0,18.5221,18.5715,18.5221,18.5468,629701.0
2016-12-28 10:20:00,22.5,22.52,22.49,22.51,596293.0,18.555,18.5715,18.5468,18.5633,596293.0
2016-12-28 10:25:00,22.52,22.52,22.49,22.52,668638.0,18.5715,18.5715,18.5468,18.5715,668638.0
2016-12-28 10:30:00,22.51,22.54,22.5,22.52,648547.0,18.5633,18.588,18.555,18.5715,648547.0
2016-12-28 10:35:00,22.53,22.54,22.5,22.52,559446.0,18.5798,18.588,18.555,18.5715,559446.0
2016-12-28 10:40:00,22.52,22.54,22.52,22.53,308909.0,18.5715,18.588,18.5715,18.5798,308909.0
2016-12-28 10:45:00,22.53,22.55,22.52,22.53,562337.0,18.5798,18.5963,18.5715,18.5798,562337.0
2016-12-28 10:50:00,22.53,22.54,22.5,22.51,600801.0,18.5798,18.588,18.555,18.5633,600801.0
2016-12-28 10:55:00,22.51,22.52,22.49,22.52,460060.0,18.5633,18.5715,18.5468,18.5715,460060.0
2016-12-28 11:00:00,22.52,22.54,22.51,22.53,606384.0,18.5715,18.588,18.5633,18.5798,606384.0
2016-12-28 11:05:00,22.52,22.53,22.5,22.52,254889.0,18.5715,18.5798,18.555,18.5715,254889.0
2016-12-28 11:10:00,22.52,22.53,22.5,22.5,171576.0,18.5715,18.5798,18.555,18.555,171576.0
2016-12-28 11:15:00,22.5,22.51,22.49,22.51,338570.0,18.555,18.5633,18.5468,18.5633,338570.0
2016-12-28 11:20:00,22.5,22.53,22.5,22.52,310825.0,18.555,18.5798,18.555,18.5715,310825.0
2016-12-28 11:25:00,22.52,22.55,22.52,22.54,351737.0,18.5715,18.5963,18.5715,18.588,351737.0
2016-12-28 11:30:00,22.54,22.55,22.53,22.54,314520.0,18.588,18.5963,18.5798,18.588,314520.0
2016-12-28 11:35:00,22.55,22.55,22.53,22.53,199372.0,18.5963,18.5963,18.5798,18.5798,199372.0
2016-12-28 11:40:00,22.53,22.54,22.53,22.54,161905.0,18.5798,18.588,18.5798,18.588,161905.0
2016-12-28 11:45:00,22.54,22.54,22.53,22.54,106899.0,18.588,18.588,18.5798,18.588,106899.0
2016-12-28 11:50:00,22.54,22.54,22.53,22.53,247723.0,18.588,18.588,18.5798,18.5798,247723.0
2016-12-28 11:55:00,22.53,22.54,22.51,22.53,360291.0,18.5798,18.588,18.5633,18.5798,360291.0
2016-12-28 12:00:00,22.53,22.53,22.49,22.51,532744.0,18.5798,18.5798,18.5468,18.5633,532744.0
2016-12-28 12:05:00,22.5,22.5,22.46,22.47,842733.0,18.555,18.555,18.5221,18.5303,842733.0
2016-12-28 12:10:00,22.47,22.48,22.45,22.45,723356.0,18.5303,18.5386,18.5138,18.5138,723356.0
2016-12-28 12:15:00,22.45,22.47,22.45,22.47,537465.0,18.5138,18.5303,18.5138,18.5303,537465.0
2016-12-28 12:20:00,22.46,22.47,22.44,22.45,795068.0,18.5221,18.5303,18.5056,18.5138,795068.0
2016-12-28 12:25:00,22.45,22.46,22.44,22.46,448097.0,18.5138,18.5221,18.5056,18.5221,448097.0
2016-12-28 12:30:00,22.46,22.46,22.44,22.45,245672.0,18.5221,18.5221,18.5056,18.5138,245672.0
2016-12-28 12:35:00,22.44,22.47,22.44,22.46,670555.0,18.5056,18.5303,18.5056,18.5221,670555.0
2016-12-28 12:40:00,22.47,22.48,22.43,22.44,630773.0,18.5303,18.5386,18.4973,18.5056,630773.0
2016-12-28 12:45:00,22.45,22.45,22.41,22.43,509315.0,18.5138,18.5138,18.4808,18.4973,509315.0
2016-12-28 12:50:00,22.42,22.45,22.41,22.44,677134.0,18.4891,18.5138,18.4808,18.5056,677134.0
2016-12-28 12:55:00,22.44,22.45,22.41,22.43,586200.0,18.5056,18.5138,18.4808,18.4973,586200.0
2016-12-28 13:00:00,22.43,22.44,22.4,22.41,713024.0,18.4973,18.5056,18.4726,18.4808,713024.0
2016-12-28 13:05:00,22.41,22.42,22.4,22.41,978658.0,18.4808,18.4891,18.4726,18.4808,978658.0
2016-12-28 13:10:00,22.41,22.41,22.39,22.41,634935.0,18.4808,18.4808,18.4643,18.4808,634935.0
2016-12-28 13:15:00,22.4,22.41,22.39,22.39,169272.0,18.4726,18.4808,18.4643,18.4643,169272.0
2016-12-28 13:20:00,22.4,22.42,22.39,22.41,587700.0,18.4726,18.4891,18.4643,18.4808,587700.0
2016-12-28 13:25:00,22.4,22.43,22.39,22.39,357061.0,18.4726,18.4973,18.4643,18.4643,357061.0
2016-12-28 13:30:00,22.39,22.41,22.39,22.39,289288.0,18.4643,18.4808,18.4643,18.4643,289288.0
2016-12-28 13:35:00,22.39,22.4,22.39,22.39,87114.0,18.4643,18.4726,18.4643,18.4643,87114.0
2016-12-28 13:40:00,22.4,22.4,22.38,22.39,755172.0,18.4726,18.4726,18.4561,18.4643,755172.0
2016-12-28 13:45:00,22.39,22.4,22.38,22.39,300267.0,18.4643,18.4726,18.4561,18.4643,300267.0
2016-12-28 13:50:00,22.39,22.41,22.37,22.38,347096.0,18.4643,18.4808,18.4478,18.4561,347096.0
2016-12-28 13:55:00,22.37,22.39,22.35,22.35,720531.0,18.4478,18.4643,18.4313,18.4313,720531.0
2016-12-28 14:00:00,22.35,22.39,22.35,22.37,590898.0,18.4313,18.4643,18.4313,18.4478,590898.0
2016-12-28 14:05:00,22.37,22.38,22.35,22.35,625370.0,18.4478,18.4561,18.4313,18.4313,625370.0
2016-12-28 14:10:00,22.35,22.37,22.31,22.33,964133.0,18.4313,18.4478,18.3984,18.4149,964133.0
2016-12-28 14:15:00,22.32,22.34,22.26,22.28,1306060.0,18.4066,18.4231,18.3571,18.3736,1306060.0
2016-12-28 14:20:00,22.29,22.3,22.27,22.28,555424.0,18.3819,18.3901,18.3654,18.3736,555424.0
2016-12-28 14:25:00,22.28,22.29,22.27,22.29,497302.0,18.3736,18.3819,18.3654,18.3819,497302.0
2016-12-28 14:30:00,22.29,22.32,22.28,22.31,385458.0,18.3819,18.4066,18.3736,18.3984,385458.0
2016-12-28 14:35:00,22.32,22.34,22.31,22.33,457017.0,18.4066,18.4231,18.3984,18.4149,457017.0
2016-12-28 14:40:00,22.32,22.33,22.31,22.32,377863.0,18.4066,18.4149,18.3984,18.4066,377863.0
2016-12-28 14:45:00,22.32,22.33,22.3,22.31,484850.0,18.4066,18.4149,18.3901,18.3984,484850.0
2016-12-28 14:50:00,22.31,22.36,22.3,22.36,878887.0,18.3984,18.4396,18.3901,18.4396,878887.0
2016-12-28 14:55:00,22.35,22.36,22.35,22.36,199187.0,18.4313,18.4396,18.4313,18.4396,199187.0
2016-12-28 15:00:00,22.36,22.39,22.35,22.39,565475.0,18.4396,18.4643,18.4313,18.4643,565475.0
2016-12-28 15:05:00,22.39,22.4,22.37,22.38,613056.0,18.4643,18.4726,18.4478,18.4561,613056.0
2016-12-28 15:10:00,22.38,22.39,22.37,22.37,260617.0,18.4561,18.4643,18.4478,18.4478,260617.0
2016-12-28 15:15:00,22.38,22.39,22.36,22.36,398369.0,18.4561,18.4643,18.4396,18.4396,398369.0
2016-12-28 15:20:00,22.37,22.37,22.35,22.37,666270.0,18.4478,18.4478,18.4313,18.4478,666270.0
2016-12-28 15:25:00,22.37,22.37,22.35,22.37,610166.0,18.4478,18.4478,18.4313,18.4478,610166.0
2016-12-28 15:30:00,22.37,22.39,22.37,22.38,715099.0,18.4478,18.4643,18.4478,18.4561,715099.0
2016-12-28 15:35:00,22.37,22.38,22.34,22.35,383484.0,18.4478,18.4561,18.4231,18.4313,383484.0
2016-12-28 15:40:00,22.35,22.36,22.32,22.32,691386.0,18.4313,18.4396,18.4066,18.4066,691386.0
2016-12-28 15:45:00,22.32,22.36,22.32,22.33,936988.0,18.4066,18.4396,18.4066,18.4149,936988.0
2016-12-28 15:50:00,22.33,22.35,22.31,22.32,1035889.0,18.4149,18.4313,18.3984,18.4066,1035889.0
2016-12-28 15:55:00,22.33,22.35,22.31,22.33,2309419.0,18.4149,18.4313,18.3984,18.4149,2309419.0
2016-12-29 09:30:00,22.33,22.39,22.25,22.3,2409671.0,18.4149,18.4643,18.3489,18.3901,2409671.0
2016-12-29 09:35:00,22.3,22.35,22.25,22.26,1399324.0,18.3901,18.4313,18.3489,18.3571,1399324.0
2016-12-29 09:40:00,22.27,22.28,22.18,22.23,1800095.0,18.3654,18.3736,18.2912,18.3324,1800095.0
2016-12-29 09:45:00,22.23,22.25,22.17,22.18,1558487.0,18.3324,18.3489,18.2829,18.2912,1558487.0
2016-12-29 09:50:00,22.18,22.2,22.15,22.18,1055147.0,18.2912,18.3076,18.2664,18.2912,1055147.0
2016-12-29 09:55:00,22.17,22.21,22.17,22.2,817625.0,18.2829,18.3159,18.2829,18.3076,817625.0
2016-12-29 10:00:00,22.2,22.24,22.19,22.21,928867.0,18.3076,18.3406,18.2994,18.3159,928867.0
2016-12-29 10:05:00,22.21,22.22,22.17,22.19,634566.0,18.3159,18.3241,18.2829,18.2994,634566.0
2016-12-29 10:10:00,22.19,22.19,22.16,22.18,956295.0,18.2994,18.2994,18.2747,18.2912,956295.0
2016-12-29 10:15:00,22.18,22.2,22.17,22.2,463317.0,18.2912,18.3076,18.2829,18.3076,463317.0
2016-12-29 10:20:00,22.19,22.21,22.19,22.2,469974.0,18.2994,18.3159,18.2994,18.3076,469974.0
2016-12-29 10:25:00,22.2,22.2,22.17,22.18,627443.0,18.3076,18.3076,18.2829,18.2912,627443.0
2016-12-29 10:30:00,22.18,22.18,22.14,22.14,1254834.0,18.2912,18.2912,18.2582,18.2582,1254834.0
2016-12-29 10:35:00,22.14,22.15,22.09,22.1,1346585.0,18.2582,18.2664,18.2169,18.2252,1346585.0
2016-12-29 10:40:00,22.09,22.1,22.04,22.07,1826140.0,18.2169,18.2252,18.1757,18.2004,1826140.0
2016-12-29 10:45:00,22.07,22.08,21.91,21.97,3826497.0,18.2004,18.2087,18.0685,18.118,3826497.0
2016-12-29 10:50:00,21.98,22.0,21.94,21.96,2117722.0,18.1262,18.1427,18.0932,18.1097,2117722.0
2016-12-29 10:55:00,21.96,21.99,21.93,21.96,1496931.0,18.1097,18.1345,18.085,18.1097,1496931.0
2016-12-29 11:00:00,21.97,21.99,21.95,21.97,887021.0,18.118,18.1345,18.1015,18.118,887021.0
2016-12-29 11:05:00,21.96,22.01,21.96,22.0,1176229.0,18.1097,18.151,18.1097,18.1427,1176229.0
2016-12-29 11:10:00,22.0,22.04,22.0,22.0,1136518.0,18.1427,18.1757,18.1427,18.1427,1136518.0
2016-12-29 11:15:00,22.01,22.02,21.99,22.01,1315852.0,18.151,18.1592,18.1345,18.151,1315852.0
2016-12-29 11:20:00,22.02,22.05,22.01,22.05,876926.0,18.1592,18.1839,18.151,18.1839,876926.0
2016-12-29 11:25:00,22.04,22.06,22.0,22.0,1628207.0,18.1757,18.1922,18.1427,18.1427,1628207.0
2016-12-29 11:30:00,22.0,22.01,21.99,22.0,741298.0,18.1427,18.151,18.1345,18.1427,741298.0
2016-12-29 11:35:00,22.0,22.0,21.97,21.97,849230.0,18.1427,18.1427,18.118,18.118,849230.0
2016-12-29 11:40:00,21.97,21.99,21.96,21.99,614942.0,18.118,18.1345,18.1097,18.1345,614942.0
2016-12-29 11:45:00,21.99,21.99,21.97,21.98,544371.0,18.1345,18.1345,18.118,18.1262,544371.0
2016-12-29 11:50:00,21.98,21.99,21.95,21.98,616836.0,18.1262,18.1345,18.1015,18.1262,616836.0
2016-12-29 11:55:00,21.98,21.99,21.95,21.95,776493.0,18.1262,18.1345,18.1015,18.1015,776493.0
2016-12-29 12:00:00,21.95,21.96,21.93,21.94,1245058.0,18.1015,18.1097,18.085,18.0932,1245058.0
2016-12-29 12:05:00,21.94,21.94,21.91,21.91,880788.0,18.0932,18.0932,18.0685,18.0685,880788.0
2016-12-29 12:10:00,21.91,21.92,21.86,21.89,1423099.0,18.0685,18.0767,18.0273,18.052,1423099.0
2016-12-29 12:15:00,21.88,21.9,21.87,21.87,686831.0,18.0438,18.0602,18.0355,18.0355,686831.0
2016-12-29 12:20:00,21.86,21.88,21.83,21.86,1034102.0,18.0273,18.0438,18.0025,18.0273,1034102.0
2016-12-29 12:25:00,21.86,21.86,21.82,21.83,1264727.0,18.0273,18.0273,17.9943,18.0025,1264727.0
2016-12-29 12:30:00,21.82,21.86,21.82,21.85,878718.0,17.9943,18.0273,17.9943,18.019,878718.0
2016-12-29 12:35:00,21.84,21.87,21.83,21.86,1067982.0,18.0108,18.0355,18.0025,18.0273,1067982.0
2016-12-29 12:40:00,21.86,21.89,21.85,21.87,763047.0,18.0273,18.052,18.019,18.0355,763047.0
2016-12-29 12:45:00,21.87,21.89,21.87,21.88,633728.0,18.0355,18.052,18.0355,18.0438,633728.0
2016-12-29 12:50:00,21.88,21.89,21.87,21.89,365804.0,18.0438,18.052,18.0355,18.052,365804.0
2016-12-29 12:55:00,21.89,21.89,21.82,21.84,1175027.0,18.052,18.052,17.9943,18.0108,1175027.0
2016-12-29 13:00:00,21.84,21.85,21.8,21.8,1195760.0,18.0108,18.019,17.9778,17.9778,1195760.0
2016-12-29 13:05:00,21.8,21.82,21.8,21.81,585595.0,17.9778,17.9943,17.9778,17.986,585595.0
2016-12-29 13:10:00,21.8,21.83,21.8,21.83,713730.0,17.9778,18.0025,17.9778,18.0025,713730.0
2016-12-29 13:15:00,21.83,21.84,21.8,21.82,570094.0,18.0025,18.0108,17.9778,17.9943,570094.0
2016-12-29 13:20:00,21.82,21.82,21.77,21.8,776754.0,17.9943,17.9943,17.953,17.9778,776754.0
2016-12-29 13:25:00,21.81,21.85,21.8,21.83,827961.0,17.986,18.019,17.9778,18.0025,827961.0
2016-12-29 13:30:00,21.83,21.85,21.82,21.85,325582.0,18.0025,18.019,17.9943,18.019,325582.0
2016-12-29 13:35:00,21.84,21.85,21.82,21.82,435157.0,18.0108,18.019,17.9943,17.9943,435157.0
2016-12-29 13:40:00,21.83,21.84,21.82,21.84,330213.0,18.0025,18.0108,17.9943,18.0108,330213.0
2016-12-29 13:45:00,21.84,21.84,21.82,21.82,275942.0,18.0108,18.0108,17.9943,17.9943,275942.0
2016-12-29 13:50:00,21.82,21.85,21.82,21.84,539023.0,17.9943,18.019,17.9943,18.0108,539023.0
2016-12-29 13:55:00,21.84,21.86,21.83,21.86,697139.0,18.0108,18.0273,18.0025,18.0273,697139.0
2016-12-29 14:00:00,21.86,21.94,21.85,21.94,1242802.0,18.0273,18.0932,18.019,18.0932,1242802.0
2016-12-29 14:05:00,21.94,21.98,21.93,21.97,1316747.0,18.0932,18.1262,18.085,18.118,1316747.0
2016-12-29 14:10:00,21.98,21.98,21.94,21.95,881727.0,18.1262,18.1262,18.0932,18.1015,881727.0
2016-12-29 14:15:00,21.96,21.97,21.95,21.97,357488.0,18.1097,18.118,18.1015,18.118,357488.0
2016-12-29 14:20:00,21.96,21.99,21.96,21.98,572960.0,18.1097,18.1345,18.1097,18.1262,572960.0
2016-12-29 14:25:00,21.98,21.99,21.95,21.96,712459.0,18.1262,18.1345,18.1015,18.1097,712459.0
2016-12-29 14:30:00,21.96,21.97,21.92,21.92,665708.0,18.1097,18.118,18.0767,18.0767,665708.0
2016-12-29 14:35:00,21.92,21.96,21.92,21.96,764335.0,18.0767,18.1097,18.0767,18.1097,764335.0
2016-12-29 14:40:00,21.96,21.99,21.94,21.97,893376.0,18.1097,18.1345,18.0932,18.118,893376.0
2016-12-29 14:45:00,21.98,21.99,21.96,21.96,641203.0,18.1262,18.1345,18.1097,18.1097,641203.0
2016-12-29 14:50:00,21.96,21.98,21.96,21.96,618613.0,18.1097,18.1262,18.1097,18.1097,618613.0
2016-12-29 14:55:00,21.96,21.98,21.96,21.98,310347.0,18.1097,18.1262,18.1097,18.1262,310347.0
2016-12-29 15:00:00,21.98,21.99,21.96,21.97,491969.0,18.1262,18.1345,18.1097,18.118,491969.0
2016-12-29 15:05:00,21.97,21.97,21.95,21.96,290413.0,18.118,18.118,18.1015,18.1097,290413.0
2016-12-29 15:10:00,21.96,21.99,21.95,21.98,662014.0,18.1097,18.1345,18.1015,18.1262,662014.0
2016-12-29 15:15:00,21.98,22.0,21.98,21.99,699747.0,18.1262,18.1427,18.1262,18.1345,699747.0
2016-12-29 15:20:00,21.98,22.01,21.98,21.98,1122268.0,18.1262,18.151,18.1262,18.1262,1122268.0
2016-12-29 15:25:00,21.98,21.99,21.97,21.98,516013.0,18.1262,18.1345,18.118,18.1262,516013.0
2016-12-29 15:30:00,21.98,22.01,21.97,22.0,1121428.0,18.1262,18.151,18.118,18.1427,1121428.0
2016-12-29 15:35:00,22.0,22.0,21.98,22.0,598845.0,18.1427,18.1427,18.1262,18.1427,598845.0
2016-12-29 15:40:00,22.0,22.0,21.97,21.98,688157.0,18.1427,18.1427,18.118,18.1262,688157.0
2016-12-29 15:45:00,21.98,22.0,21.97,22.0,1219913.0,18.1262,18.1427,18.118,18.1427,1219913.0
2016-12-29 15:50:00,22.0,22.0,21.97,21.97,1132592.0,18.1427,18.1427,18.118,18.118,1132592.0
2016-12-29 15:55:00,21.97,22.0,21.97,22.0,2143568.0,18.118,18.1427,18.118,18.1427,2143568.0
2016-12-30 09:30:00,22.02,22.1,22.02,22.03,2501014.0,18.1592,18.2252,18.1592,18.1675,2501014.0
2016-12-30 09:35:00,22.03,22.07,21.95,21.97,1968245.0,18.1675,18.2004,18.1015,18.118,1968245.0
2016-12-30 09:40:00,21.96,22.01,21.95,22.0,1740864.0,18.1097,18.151,18.1015,18.1427,1740864.0
2016-12-30 09:45:00,22.0,22.04,21.98,22.01,639357.0,18.1427,18.1757,18.1262,18.151,639357.0
2016-12-30 09:50:00,22.02,22.04,21.99,22.02,783467.0,18.1592,18.1757,18.1345,18.1592,783467.0
2016-12-30 09:55:00,22.02,22.03,21.97,22.01,829814.0,18.1592,18.1675,18.118,18.151,829814.0
2016-12-30 10:00:00,22.0,22.02,21.95,22.01,901799.0,18.1427,18.1592,18.1015,18.151,901799.0
2016-12-30 10:05:00,22.0,22.07,22.0,22.07,921574.0,18.1427,18.2004,18.1427,18.2004,921574.0
2016-12-30 10:10:00,22.07,22.13,22.06,22.13,966897.0,18.2004,18.2499,18.1922,18.2499,966897.0
2016-12-30 10:15:00,22.12,22.16,22.11,22.14,1338583.0,18.2417,18.2747,18.2334,18.2582,1338583.0
2016-12-30 10:20:00,22.14,22.19,22.14,22.18,1197512.0,18.2582,18.2994,18.2582,18.2912,1197512.0
2016-12-30 10:25:00,22.18,22.22,22.15,22.15,1126601.0,18.2912,18.3241,18.2664,18.2664,1126601.0
2016-12-30 10:30:00,22.15,22.2,22.15,22.2,736789.0,18.2664,18.3076,18.2664,18.3076,736789.0
2016-12-30 10:35:00,22.2,22.23,22.18,22.22,1091409.0,18.3076,18.3324,18.2912,18.3241,1091409.0
2016-12-30 10:40:00,22.22,22.24,22.21,22.23,949918.0,18.3241,18.3406,18.3159,18.3324,949918.0
2016-12-30 10:45:00,22.23,22.24,22.19,22.23,822619.0,18.3324,18.3406,18.2994,18.3324,822619.0
2016-12-30 10:50:00,22.24,22.26,22.22,22.25,915716.0,18.3406,18.3571,18.3241,18.3489,915716.0
2016-12-30 10:55:00,22.26,22.26,22.18,22.21,1271041.0,18.3571,18.3571,18.2912,18.3159,1271041.0
2016-12-30 11:00:00,22.2,22.21,22.16,22.16,487802.0,18.3076,18.3159,18.2747,18.2747,487802.0
2016-12-30 11:05:00,22.17,22.17,22.13,22.15,541603.0,18.2829,18.2829,18.2499,18.2664,541603.0
2016-12-30 11:10:00,22.14,22.15,22.1,22.1,575964.0,18.2582,18.2664,18.2252,18.2252,575964.0
2016-12-30 11:15:00,22.1,22.12,22.09,22.09,537341.0,18.2252,18.2417,18.2169,18.2169,537341.0
2016-12-30 11:20:00,22.09,22.12,22.09,22.12,832552.0,18.2169,18.2417,18.2169,18.2417,832552.0
2016-12-30 11:25:00,22.12,22.17,22.11,22.17,949598.0,18.2417,18.2829,18.2334,18.2829,949598.0
2016-12-30 11:30:00,22.16,22.19,22.15,22.17,871808.0,18.2747,18.2994,18.2664,18.2829,871808.0
2016-12-30 11:35:00,22.18,22.18,22.14,22.14,436250.0,18.2912,18.2912,18.2582,18.2582,436250.0
2016-12-30 11:40:00,22.14,22.23,22.14,22.2,1068119.0,18.2582,18.3324,18.2582,18.3076,1068119.0
2016-12-30 11:45:00,22.21,22.23,22.2,22.2,590904.0,18.3159,18.3324,18.3076,18.3076,590904.0
2016-12-30 11:50:00,22.21,22.25,22.2,22.21,838361.0,18.3159,18.3489,18.3076,18.3159,838361.0
2016-12-30 11:55:00,22.21,22.22,22.19,22.19,338768.0,18.3159,18.3241,18.2994,18.2994,338768.0
2016-12-30 12:00:00,22.19,22.21,22.17,22.18,690581.0,18.2994,18.3159,18.2829,18.2912,690581.0
2016-12-30 12:05:00,22.18,22.19,22.17,22.18,679523.0,18.2912,18.2994,18.2829,18.2912,679523.0
2016-12-30 12:10:00,22.18,22.19,22.17,22.18,388681.0,18.2912,18.2994,18.2829,18.2912,388681.0
2016-12-30 12:15:00,22.17,22.18,22.12,22.13,742894.0,18.2829,18.2912,18.2417,18.2499,742894.0
2016-12-30 12:20:00,22.13,22.14,22.1,22.1,689745.0,18.2499,18.2582,18.2252,18.2252,689745.0
2016-12-30 12:25:00,22.1,22.11,22.07,22.07,511708.0,18.2252,18.2334,18.2004,18.2004,511708.0
2016-12-30 12:30:00,22.07,22.12,22.07,22.11,462951.0,18.2004,18.2417,18.2004,18.2334,462951.0
2016-12-30 12:35:00,22.1,22.12,22.09,22.12,295949.0,18.2252,18.2417,18.2169,18.2417,295949.0
2016-12-30 12:40:00,22.12,22.14,22.11,22.13,323999.0,18.2417,18.2582,18.2334,18.2499,323999.0
2016-12-30 12:45:00,22.13,22.15,22.11,22.14,382167.0,18.2499,18.2664,18.2334,18.2582,382167.0
2016-12-30 12:50:00,22.14,22.15,22.09,22.09,588897.0,18.2582,18.2664,18.2169,18.2169,588897.0
2016-12-30 12:55:00,22.1,22.1,22.07,22.08,374069.0,18.2252,18.2252,18.2004,18.2087,374069.0
2016-12-30 13:00:00,22.09,22.14,22.08,22.14,282627.0,18.2169,18.2582,18.2087,18.2582,282627.0
2016-12-30 13:05:00,22.14,22.16,22.13,22.16,363707.0,18.2582,18.2747,18.2499,18.2747,363707.0
2016-12-30 13:10:00,22.16,22.18,22.15,22.16,389459.0,18.2747,18.2912,18.2664,18.2747,389459.0
2016-12-30 13:15:00,22.17,22.18,22.14,22.16,603965.0,18.2829,18.2912,18.2582,18.2747,603965.0
2016-12-30 13:20:00,22.16,22.18,22.14,22.18,498152.0,18.2747,18.2912,18.2582,18.2912,498152.0
2016-12-30 13:25:00,22.18,22.18,22.15,22.15,285081.0,18.2912,18.2912,18.2664,18.2664,285081.0
2016-12-30 13:30:00,22.16,22.18,22.15,22.18,284918.0,18.2747,18.2912,18.2664,18.2912,284918.0
2016-12-30 13:35:00,22.18,22.18,22.15,22.15,220603.0,18.2912,18.2912,18.2664,18.2664,220603.0
2016-12-30 13:40:00,22.16,22.16,22.13,22.14,432292.0,18.2747,18.2747,18.2499,18.2582,432292.0
2016-12-30 13:45:00,22.14,22.15,22.12,22.12,238862.0,18.2582,18.2664,18.2417,18.2417,238862.0
2016-12-30 13:50:00,22.12,22.15,22.12,22.12,312247.0,18.2417,18.2664,18.2417,18.2417,312247.0
2016-12-30 13:55:00,22.13,22.13,22.1,22.11,347615.0,18.2499,18.2499,18.2252,18.2334,347615.0
2016-12-30 14:00:00,22.11,22.13,22.11,22.11,231089.0,18.2334,18.2499,18.2334,18.2334,231089.0
2016-12-30 14:05:00,22.11,22.13,22.1,22.1,290094.0,18.2334,18.2499,18.2252,18.2252,290094.0
2016-12-30 14:10:00,22.1,22.11,22.08,22.1,392485.0,18.2252,18.2334,18.2087,18.2252,392485.0
2016-12-30 14:15:00,22.1,22.13,22.09,22.11,311671.0,18.2252,18.2499,18.2169,18.2334,311671.0
2016-12-30 14:20:00,22.12,22.12,22.1,22.11,281087.0,18.2417,18.2417,18.2252,18.2334,281087.0
2016-12-30 14:25:00,22.1,22.11,22.08,22.08,259688.0,18.2252,18.2334,18.2087,18.2087,259688.0
2016-12-30 14:30:00,22.08,22.11,22.07,22.08,587055.0,18.2087,18.2334,18.2004,18.2087,587055.0
2016-12-30 14:35:00,22.08,22.14,22.08,22.13,515172.0,18.2087,18.2582,18.2087,18.2499,515172.0
2016-12-30 14:40:00,22.13,22.13,22.11,22.12,385329.0,18.2499,18.2499,18.2334,18.2417,385329.0
2016-12-30 14:45:00,22.13,22.13,22.06,22.07,420419.0,18.2499,18.2499,18.1922,18.2004,420419.0
2016-12-30 14:50:00,22.07,22.07,22.02,22.03,909807.0,18.2004,18.2004,18.1592,18.1675,909807.0
2016-12-30 14:55:00,22.03,22.06,22.01,22.05,680566.0,18.1675,18.1922,18.151,18.1839,680566.0
2016-12-30 15:00:00,22.06,22.07,22.03,22.06,584817.0,18.1922,18.2004,18.1675,18.1922,584817.0
2016-12-30 15:05:00,22.06,22.09,22.05,22.07,388395.0,18.1922,18.2169,18.1839,18.2004,388395.0
2016-12-30 15:10:00,22.07,22.12,22.07,22.12,1039885.0,18.2004,18.2417,18.2004,18.2417,1039885.0
2016-12-30 15:15:00,22.12,22.14,22.11,22.14,537055.0,18.2417,18.2582,18.2334,18.2582,537055.0
2016-12-30 15:20:00,22.14,22.15,22.11,22.11,709614.0,18.2582,18.2664,18.2334,18.2334,709614.0
2016-12-30 15:25:00,22.11,22.13,22.1,22.13,781634.0,18.2334,18.2499,18.2252,18.2499,781634.0
2016-12-30 15:30:00,22.13,22.14,22.1,22.11,702672.0,18.2499,18.2582,18.2252,18.2334,702672.0
2016-12-30 15:35:00,22.11,22.12,22.09,22.09,1013589.0,18.2334,18.2417,18.2169,18.2169,1013589.0
2016-12-30 15:40:00,22.09,22.1,22.05,22.05,1244643.0,18.2169,18.2252,18.1839,18.1839,1244643.0
2016-12-30 15:45:00,22.05,22.1,22.04,22.09,1644860.0,18.1839,18.2252,18.1757,18.2169,1644860.0
2016-12-30 15:50:00,22.09,22.12,22.08,22.12,1382743.0,18.2169,18.2417,18.2087,18.2417,1382743.0
2016-12-30 15:55:00,22.12,22.16,22.1,22.15,5790242.0,18.2417,18.2747,18.2252,18.2664,5790242.0
2017-01-03 09:30:00,22.6,22.62,22.52,22.61,5811399.0,18.6375,18.654,18.5715,18.6458,5811399.0
2017-01-03 09:35:00,22.61,22.68,22.49,22.51,4892166.0,18.6458,18.7035,18.5468,18.5633,4892166.0
2017-01-03 09:40:00,22.51,22.55,22.42,22.49,3045522.0,18.5633,18.5963,18.4891,18.5468,3045522.0
2017-01-03 09:45:00,22.48,22.5,22.35,22.38,2900626.0,18.5386,18.555,18.4313,18.4561,2900626.0
2017-01-03 09:50:00,22.38,22.39,22.31,22.37,1746192.0,18.4561,18.4643,18.3984,18.4478,1746192.0
2017-01-03 09:55:00,22.37,22.45,22.36,22.45,2177533.0,18.4478,18.5138,18.4396,18.5138,2177533.0
2017-01-03 10:00:00,22.45,22.5,22.43,22.47,2606814.0,18.5138,18.555,18.4973,18.5303,2606814.0
2017-01-03 10:05:00,22.47,22.61,22.46,22.59,3183563.0,18.5303,18.6458,18.5221,18.6293,3183563.0
2017-01-03 10:10:00,22.58,22.64,22.57,22.59,1647171.0,18.621,18.6705,18.6128,18.6293,1647171.0
2017-01-03 10:15:00,22.59,22.63,22.54,22.63,1967683.0,18.6293,18.6623,18.588,18.6623,1967683.0
2017-01-03 10:20:00,22.62,22.63,22.56,22.6,1458490.0,18.654,18.6623,18.6045,18.6375,1458490.0
2017-01-03 10:25:00,22.6,22.61,22.58,22.59,898910.0,18.6375,18.6458,18.621,18.6293,898910.0
2017-01-03 10:30:00,22.6,22.62,22.59,22.6,1078261.0,18.6375,18.654,18.6293,18.6375,1078261.0
2017-01-03 10:35:00,22.6,22.61,22.58,22.58,1450926.0,18.6375,18.6458,18.621,18.621,1450926.0
2017-01-03 10:40:00,22.59,22.61,22.52,22.53,1850651.0,18.6293,18.6458,18.5715,18.5798,1850651.0
2017-01-03 10:45:00,22.53,22.56,22.5,22.51,1620525.0,18.5798,18.6045,18.555,18.5633,1620525.0
2017-01-03 10:50:00,22.5,22.51,22.44,22.46,1235210.0,18.555,18.5633,18.5056,18.5221,1235210.0
2017-01-03 10:55:00,22.46,22.47,22.39,22.39,1532708.0,18.5221,18.5303,18.4643,18.4643,1532708.0
2017-01-03 11:00:00,22.39,22.4,22.33,22.38,1589463.0,18.4643,18.4726,18.4149,18.4561,1589463.0
2017-01-03 11:05:00,22.38,22.41,22.37,22.4,1004819.0,18.4561,18.4808,18.4478,18.4726,1004819.0
2017-01-03 11:10:00,22.39,22.4,22.36,22.39,723415.0,18.4643,18.4726,18.4396,18.4643,723415.0
2017-01-03 11:15:00,22.38,22.41,22.37,22.38,837134.0,18.4561,18.4808,18.4478,18.4561,837134.0
2017-01-03 11:20:00,22.37,22.46,22.37,22.46,758260.0,18.4478,18.5221,18.4478,18.5221,758260.0
2017-01-03 11:25:00,22.46,22.46,22.41,22.42,775368.0,18.5221,18.5221,18.4808,18.4891,775368.0
2017-01-03 11:30:00,22.42,22.47,22.41,22.45,946151.0,18.4891,18.5303,18.4808,18.5138,946151.0
2017-01-03 11:35:00,22.45,22.46,22.38,22.39,1046195.0,18.5138,18.5221,18.4561,18.4643,1046195.0
2017-01-03 11:40:00,22.39,22.39,22.28,22.32,1514004.0,18.4643,18.4643,18.3736,18.4066,1514004.0
2017-01-03 11:45:00,22.31,22.36,22.3,22.3,1119002.0,18.3984,18.4396,18.3901,18.3901,1119002.0
2017-01-03 11:50:00,22.31,22.36,22.29,22.34,731225.0,18.3984,18.4396,18.3819,18.4231,731225.0
2017-01-03 11:55:00,22.34,22.37,22.33,22.36,734861.0,18.4231,18.4478,18.4149,18.4396,734861.0
2017-01-03 12:00:00,22.37,22.37,22.32,22.36,826032.0,18.4478,18.4478,18.4066,18.4396,826032.0
2017-01-03 12:05:00,22.35,22.36,22.31,22.36,726316.0,18.4313,18.4396,18.3984,18.4396,726316.0
2017-01-03 12:10:00,22.36,22.4,22.34,22.37,757952.0,18.4396,18.4726,18.4231,18.4478,757952.0
2017-01-03 12:15:00,22.37,22.38,22.34,22.34,590781.0,18.4478,18.4561,18.4231,18.4231,590781.0
2017-01-03 12:20:00,22.34,22.35,22.33,22.35,633912.0,18.4231,18.4313,18.4149,18.4313,633912.0
2017-01-03 12:25:00,22.35,22.38,22.34,22.35,612077.0,18.4313,18.4561,18.4231,18.4313,612077.0
2017-01-03 12:30:00,22.35,22.38,22.34,22.37,392731.0,18.4313,18.4561,18.4231,18.4478,392731.0
2017-01-03 12:35:00,22.36,22.37,22.3,22.31,1107870.0,18.4396,18.4478,18.3901,18.3984,1107870.0
2017-01-03 12:40:00,22.31,22.31,22.21,22.22,995966.0,18.3984,18.3984,18.3159,18.3241,995966.0
2017-01-03 12:45:00,22.22,22.26,22.2,22.25,736129.0,18.3241,18.3571,18.3076,18.3489,736129.0
2017-01-03 12:50:00,22.25,22.26,22.23,22.26,676879.0,18.3489,18.3571,18.3324,18.3571,676879.0
2017-01-03 12:55:00,22.26,22.28,22.25,22.26,422499.0,18.3571,18.3736,18.3489,18.3571,422499.0
2017-01-03 13:00:00,22.26,22.27,22.22,22.23,566256.0,18.3571,18.3654,18.3241,18.3324,566256.0
2017-01-03 13:05:00,22.22,22.24,22.2,22.21,505197.0,18.3241,18.3406,18.3076,18.3159,505197.0
2017-01-03 13:10:00,22.21,22.22,22.2,22.21,648962.0,18.3159,18.3241,18.3076,18.3159,648962.0
2017-01-03 13:15:00,22.21,22.23,22.2,22.23,756932.0,18.3159,18.3324,18.3076,18.3324,756932.0
2017-01-03 13:20:00,22.22,22.26,22.22,22.25,462806.0,18.3241,18.3571,18.3241,18.3489,462806.0
2017-01-03 13:25:00,22.25,22.3,22.25,22.29,506099.0,18.3489,18.3901,18.3489,18.3819,506099.0
2017-01-03 13:30:00,22.29,22.32,22.28,22.32,816113.0,18.3819,18.4066,18.3736,18.4066,816113.0
2017-01-03 13:35:00,22.31,22.32,22.3,22.3,353920.0,18.3984,18.4066,18.3901,18.3901,353920.0
2017-01-03 13:40:00,22.3,22.31,22.29,22.3,606878.0,18.3901,18.3984,18.3819,18.3901,606878.0
2017-01-03 13:45:00,22.3,22.32,22.28,22.3,554058.0,18.3901,18.4066,18.3736,18.3901,554058.0
2017-01-03 13:50:00,22.3,22.33,22.29,22.33,413611.0,18.3901,18.4149,18.3819,18.4149,413611.0
2017-01-03 13:55:00,22.32,22.33,22.32,22.33,205352.0,18.4066,18.4149,18.4066,18.4149,205352.0
2017-01-03 14:00:00,22.32,22.34,22.31,22.32,471553.0,18.4066,18.4231,18.3984,18.4066,471553.0
2017-01-03 14:05:00,22.33,22.33,22.29,22.29,512323.0,18.4149,18.4149,18.3819,18.3819,512323.0
2017-01-03 14:10:00,22.29,22.32,22.29,22.32,297724.0,18.3819,18.4066,18.3819,18.4066,297724.0
2017-01-03 14:15:00,22.32,22.35,22.31,22.34,574324.0,18.4066,18.4313,18.3984,18.4231,574324.0
2017-01-03 14:20:00,22.34,22.37,22.34,22.35,516690.0,18.4231,18.4478,18.4231,18.4313,516690.0
2017-01-03 14:25:00,22.36,22.37,22.34,22.35,457475.0,18.4396,18.4478,18.4231,18.4313,457475.0
2017-01-03 14:30:00,22.35,22.36,22.33,22.33,513921.0,18.4313,18.4396,18.4149,18.4149,513921.0
2017-01-03 14:35:00,22.33,22.36,22.33,22.36,730390.0,18.4149,18.4396,18.4149,18.4396,730390.0
2017-01-03 14:40:00,22.36,22.37,22.35,22.36,549462.0,18.4396,18.4478,18.4313,18.4396,549462.0
2017-01-03 14:45:00,22.35,22.39,22.35,22.38,541319.0,18.4313,18.4643,18.4313,18.4561,541319.0
2017-01-03 14:50:00,22.38,22.43,22.37,22.43,710649.0,18.4561,18.4973,18.4478,18.4973,710649.0
2017-01-03 14:55:00,22.43,22.43,22.39,22.39,869888.0,18.4973,18.4973,18.4643,18.4643,869888.0
2017-01-03 15:00:00,22.4,22.43,22.39,22.42,600863.0,18.4726,18.4973,18.4643,18.4891,600863.0
2017-01-03 15:05:00,22.41,22.45,22.41,22.44,701320.0,18.4808,18.5138,18.4808,18.5056,701320.0
2017-01-03 15:10:00,22.45,22.47,22.44,22.47,608835.0,18.5138,18.5303,18.5056,18.5303,608835.0
2017-01-03 15:15:00,22.46,22.47,22.42,22.44,811502.0,18.5221,18.5303,18.4891,18.5056,811502.0
2017-01-03 15:20:00,22.44,22.44,22.37,22.39,875395.0,18.5056,18.5056,18.4478,18.4643,875395.0
2017-01-03 15:25:00,22.39,22.43,22.38,22.41,778446.0,18.4643,18.4973,18.4561,18.4808,778446.0
2017-01-03 15:30:00,22.41,22.43,22.39,22.43,688364.0,18.4808,18.4973,18.4643,18.4973,688364.0
2017-01-03 15:35:00,22.42,22.47,22.41,22.47,1458895.0,18.4891,18.5303,18.4808,18.5303,1458895.0
2017-01-03 15:40:00,22.47,22.48,22.46,22.46,1165822.0,18.5303,18.5386,18.5221,18.5221,1165822.0
2017-01-03 15:45:00,22.47,22.5,22.46,22.48,1927089.0,18.5303,18.555,18.5221,18.5386,1927089.0
2017-01-03 15:50:00,22.48,22.5,22.48,22.5,2221746.0,18.5386,18.555,18.5386,18.555,2221746.0
2017-01-03 15:55:00,22.5,22.53,22.49,22.53,3689912.0,18.555,18.5798,18.5468,18.5798,3689912.0
2017-01-04 09:30:00,22.72,22.76,22.64,22.68,3614094.0,18.7365,18.7695,18.6705,18.7035,3614094.0
2017-01-04 09:35:00,22.68,22.71,22.6,22.61,2215102.0,18.7035,18.7282,18.6375,18.6458,2215102.0
2017-01-04 09:40:00,22.62,22.71,22.61,22.7,1425572.0,18.654,18.7282,18.6458,18.72,1425572.0
2017-01-04 09:45:00,22.7,22.74,22.67,22.7,1984027.0,18.72,18.753,18.6952,18.72,1984027.0
2017-01-04 09:50:00,22.71,22.72,22.64,22.67,1285631.0,18.7282,18.7365,18.6705,18.6952,1285631.0
2017-01-04 09:55:00,22.67,22.68,22.64,22.67,1111793.0,18.6952,18.7035,18.6705,18.6952,1111793.0
2017-01-04 10:00:00,22.67,22.72,22.66,22.72,891808.0,18.6952,18.7365,18.687,18.7365,891808.0
2017-01-04 10:05:00,22.71,22.74,22.7,22.7,1234739.0,18.7282,18.753,18.72,18.72,1234739.0
2017-01-04 10:10:00,22.71,22.71,22.65,22.67,1246505.0,18.7282,18.7282,18.6787,18.6952,1246505.0
2017-01-04 10:15:00,22.67,22.68,22.66,22.67,493778.0,18.6952,18.7035,18.687,18.6952,493778.0
2017-01-04 10:20:00,22.68,22.72,22.67,22.7,898944.0,18.7035,18.7365,18.6952,18.72,898944.0
2017-01-04 10:25:00,22.7,22.7,22.65,22.65,864401.0,18.72,18.72,18.6787,18.6787,864401.0
2017-01-04 10:30:00,22.65,22.68,22.63,22.64,941163.0,18.6787,18.7035,18.6623,18.6705,941163.0
2017-01-04 10:35:00,22.64,22.67,22.63,22.67,659116.0,18.6705,18.6952,18.6623,18.6952,659116.0
2017-01-04 10:40:00,22.66,22.67,22.61,22.63,917018.0,18.687,18.6952,18.6458,18.6623,917018.0
2017-01-04 10:45:00,22.63,22.66,22.62,22.64,624091.0,18.6623,18.687,18.654,18.6705,624091.0
2017-01-04 10:50:00,22.64,22.65,22.62,22.64,561685.0,18.6705,18.6787,18.654,18.6705,561685.0
2017-01-04 10:55:00,22.64,22.7,22.63,22.67,1011923.0,18.6705,18.72,18.6623,18.6952,1011923.0
2017-01-04 11:00:00,22.67,22.69,22.66,22.69,536675.0,18.6952,18.7117,18.687,18.7117,536675.0
2017-01-04 11:05:00,22.69,22.71,22.67,22.68,726410.0,18.7117,18.7282,18.6952,18.7035,726410.0
2017-01-04 11:10:00,22.68,22.69,22.66,22.69,326112.0,18.7035,18.7117,18.687,18.7117,326112.0
2017-01-04 11:15:00,22.68,22.71,22.67,22.71,766898.0,18.7035,18.7282,18.6952,18.7282,766898.0
2017-01-04 11:20:00,22.71,22.74,22.68,22.7,1025877.0,18.7282,18.753,18.7035,18.72,1025877.0
2017-01-04 11:25:00,22.7,22.74,22.69,22.74,835147.0,18.72,18.753,18.7117,18.753,835147.0
2017-01-04 11:30:00,22.73,22.75,22.7,22.74,902529.0,18.7447,18.7612,18.72,18.753,902529.0
2017-01-04 11:35:00,22.74,22.75,22.73,22.74,545306.0,18.753,18.7612,18.7447,18.753,545306.0
2017-01-04 11:40:00,22.73,22.75,22.72,22.73,385697.0,18.7447,18.7612,18.7365,18.7447,385697.0
2017-01-04 11:45:00,22.73,22.74,22.69,22.7,552371.0,18.7447,18.753,18.7117,18.72,552371.0
2017-01-04 11:50:00,22.7,22.74,22.69,22.73,497545.0,18.72,18.753,18.7117,18.7447,497545.0
2017-01-04 11:55:00,22.73,22.74,22.72,22.72,363496.0,18.7447,18.753,18.7365,18.7365,363496.0
2017-01-04 12:00:00,22.73,22.73,22.71,22.71,244891.0,18.7447,18.7447,18.7282,18.7282,244891.0
2017-01-04 12:05:00,22.71,22.73,22.71,22.72,318489.0,18.7282,18.7447,18.7282,18.7365,318489.0
2017-01-04 12:10:00,22.71,22.72,22.7,22.71,356387.0,18.7282,18.7365,18.72,18.7282,356387.0
2017-01-04 12:15:00,22.71,22.71,22.7,22.71,222636.0,18.7282,18.7282,18.72,18.7282,222636.0
2017-01-04 12:20:00,22.71,22.72,22.7,22.71,460119.0,18.7282,18.7365,18.72,18.7282,460119.0
2017-01-04 12:25:00,22.72,22.72,22.7,22.71,306148.0,18.7365,18.7365,18.72,18.7282,306148.0
2017-01-04 12:30:00,22.71,22.76,22.71,22.75,1872217.0,18.7282,18.7695,18.7282,18.7612,1872217.0
2017-01-04 12:35:00,22.75,22.8,22.74,22.79,1710531.0,18.7612,18.8024,18.753,18.7942,1710531.0
2017-01-04 12:40:00,22.8,22.8,22.77,22.78,586560.0,18.8024,18.8024,18.7777,18.786,586560.0
2017-01-04 12:45:00,22.78,22.79,22.77,22.78,278955.0,18.786,18.7942,18.7777,18.786,278955.0
2017-01-04 12:50:00,22.79,22.83,22.78,22.82,1141440.0,18.7942,18.8272,18.786,18.8189,1141440.0
2017-01-04 12:55:00,22.82,22.83,22.81,22.81,506944.0,18.8189,18.8272,18.8107,18.8107,506944.0
2017-01-04 13:00:00,22.82,22.83,22.81,22.82,573054.0,18.8189,18.8272,18.8107,18.8189,573054.0
2017-01-04 13:05:00,22.81,22.82,22.8,22.81,749908.0,18.8107,18.8189,18.8024,18.8107,749908.0
2017-01-04 13:10:00,22.82,22.82,22.8,22.82,315671.0,18.8189,18.8189,18.8024,18.8189,315671.0
2017-01-04 13:15:00,22.82,22.82,22.79,22.79,412906.0,18.8189,18.8189,18.7942,18.7942,412906.0
2017-01-04 13:20:00,22.8,22.82,22.79,22.82,469791.0,18.8024,18.8189,18.7942,18.8189,469791.0
2017-01-04 13:25:00,22.81,22.82,22.81,22.82,264804.0,18.8107,18.8189,18.8107,18.8189,264804.0
2017-01-04 13:30:00,22.82,22.84,22.81,22.84,795233.0,18.8189,18.8354,18.8107,18.8354,795233.0
2017-01-04 13:35:00,22.84,22.84,22.82,22.82,253805.0,18.8354,18.8354,18.8189,18.8189,253805.0
2017-01-04 13:40:00,22.83,22.84,22.82,22.84,351675.0,18.8272,18.8354,18.8189,18.8354,351675.0
2017-01-04 13:45:00,22.84,22.86,22.83,22.86,995960.0,18.8354,18.8519,18.8272,18.8519,995960.0
2017-01-04 13:50:00,22.85,22.87,22.85,22.86,1688362.0,18.8437,18.8602,18.8437,18.8519,1688362.0
2017-01-04 13:55:00,22.87,22.87,22.85,22.87,492251.0,18.8602,18.8602,18.8437,18.8602,492251.0
2017-01-04 14:00:00,22.86,22.87,22.82,22.85,911904.0,18.8519,18.8602,18.8189,18.8437,911904.0
2017-01-04 14:05:00,22.85,22.85,22.81,22.83,820704.0,18.8437,18.8437,18.8107,18.8272,820704.0
2017-01-04 14:10:00,22.84,22.89,22.83,22.85,1858729.0,18.8354,18.8767,18.8272,18.8437,1858729.0
2017-01-04 14:15:00,22.86,22.89,22.85,22.89,631453.0,18.8519,18.8767,18.8437,18.8767,631453.0
2017-01-04 14:20:00,22.89,22.92,22.87,22.89,1324571.0,18.8767,18.9014,18.8602,18.8767,1324571.0
2017-01-04 14:25:00,22.89,22.9,22.87,22.89,473678.0,18.8767,18.8849,18.8602,18.8767,473678.0
2017-01-04 14:30:00,22.89,22.9,22.88,22.89,437080.0,18.8767,18.8849,18.8684,18.8767,437080.0
2017-01-04 14:35:00,22.89,22.93,22.88,22.93,762391.0,18.8767,18.9097,18.8684,18.9097,762391.0
2017-01-04 14:40:00,22.93,22.94,22.91,22.94,945789.0,18.9097,18.9179,18.8932,18.9179,945789.0
2017-01-04 14:45:00,22.93,22.94,22.89,22.93,1107056.0,18.9097,18.9179,18.8767,18.9097,1107056.0
2017-01-04 14:50:00,22.93,22.94,22.92,22.94,893715.0,18.9097,18.9179,18.9014,18.9179,893715.0
2017-01-04 14:55:00,22.94,22.96,22.92,22.93,1073012.0,18.9179,18.9344,18.9014,18.9097,1073012.0
2017-01-04 15:00:00,22.93,22.94,22.92,22.93,780642.0,18.9097,18.9179,18.9014,18.9097,780642.0
2017-01-04 15:05:00,22.93,22.93,22.91,22.92,601817.0,18.9097,18.9097,18.8932,18.9014,601817.0
2017-01-04 15:10:00,22.91,22.92,22.89,22.89,676109.0,18.8932,18.9014,18.8767,18.8767,676109.0
2017-01-04 15:15:00,22.89,22.9,22.87,22.88,940145.0,18.8767,18.8849,18.8602,18.8684,940145.0
2017-01-04 15:20:00,22.89,22.89,22.86,22.87,728287.0,18.8767,18.8767,18.8519,18.8602,728287.0
2017-01-04 15:25:00,22.88,22.89,22.86,22.89,660946.0,18.8684,18.8767,18.8519,18.8767,660946.0
2017-01-04 15:30:00,22.89,22.89,22.86,22.89,573740.0,18.8767,18.8767,18.8519,18.8767,573740.0
2017-01-04 15:35:00,22.89,22.91,22.87,22.89,950360.0,18.8767,18.8932,18.8602,18.8767,950360.0
2017-01-04 15:40:00,22.9,22.92,22.89,22.92,649200.0,18.8849,18.9014,18.8767,18.9014,649200.0
2017-01-04 15:45:00,22.92,22.92,22.9,22.9,1302688.0,18.9014,18.9014,18.8849,18.8849,1302688.0
2017-01-04 15:50:00,22.91,22.92,22.9,22.92,1252801.0,18.8932,18.9014,18.8849,18.9014,1252801.0
2017-01-04 15:55:00,22.92,22.95,22.91,22.94,4846526.0,18.9014,18.9261,18.8932,18.9179,4846526.0
2017-01-05 09:30:00,22.82,22.83,22.77,22.82,3459226.0,18.8189,18.8272,18.7777,18.8189,3459226.0
2017-01-05 09:35:00,22.82,22.92,22.81,22.88,2304916.0,18.8189,18.9014,18.8107,18.8684,2304916.0
2017-01-05 09:40:00,22.89,22.93,22.88,22.89,1354768.0,18.8767,18.9097,18.8684,18.8767,1354768.0
2017-01-05 09:45:00,22.89,22.91,22.84,22.84,1528526.0,18.8767,18.8932,18.8354,18.8354,1528526.0
2017-01-05 09:50:00,22.84,22.85,22.81,22.85,1309388.0,18.8354,18.8437,18.8107,18.8437,1309388.0
2017-01-05 09:55:00,22.84,22.89,22.83,22.85,1496036.0,18.8354,18.8767,18.8272,18.8437,1496036.0
2017-01-05 10:00:00,22.85,22.87,22.81,22.81,1213828.0,18.8437,18.8602,18.8107,18.8107,1213828.0
2017-01-05 10:05:00,22.82,22.82,22.76,22.77,2105872.0,18.8189,18.8189,18.7695,18.7777,2105872.0
2017-01-05 10:10:00,22.76,22.8,22.75,22.78,1285644.0,18.7695,18.8024,18.7612,18.786,1285644.0
2017-01-05 10:15:00,22.78,22.79,22.73,22.74,1446265.0,18.786,18.7942,18.7447,18.753,1446265.0
2017-01-05 10:20:00,22.73,22.76,22.72,22.75,1003774.0,18.7447,18.7695,18.7365,18.7612,1003774.0
2017-01-05 10:25:00,22.74,22.78,22.73,22.73,964067.0,18.753,18.786,18.7447,18.7447,964067.0
2017-01-05 10:30:00,22.73,22.74,22.64,22.68,2070405.0,18.7447,18.753,18.6705,18.7035,2070405.0
2017-01-05 10:35:00,22.68,22.7,22.66,22.69,1074629.0,18.7035,18.72,18.687,18.7117,1074629.0
2017-01-05 10:40:00,22.69,22.69,22.65,22.66,1081559.0,18.7117,18.7117,18.6787,18.687,1081559.0
2017-01-05 10:45:00,22.67,22.67,22.58,22.59,1292486.0,18.6952,18.6952,18.621,18.6293,1292486.0
2017-01-05 10:50:00,22.59,22.59,22.54,22.58,2009980.0,18.6293,18.6293,18.588,18.621,2009980.0
2017-01-05 10:55:00,22.58,22.63,22.56,22.58,1399325.0,18.621,18.6623,18.6045,18.621,1399325.0
2017-01-05 11:00:00,22.58,22.6,22.55,22.55,645064.0,18.621,18.6375,18.5963,18.5963,645064.0
2017-01-05 11:05:00,22.55,22.56,22.46,22.48,1961965.0,18.5963,18.6045,18.5221,18.5386,1961965.0
2017-01-05 11:10:00,22.48,22.5,22.47,22.48,1697098.0,18.5386,18.555,18.5303,18.5386,1697098.0
2017-01-05 11:15:00,22.47,22.52,22.46,22.51,1373551.0,18.5303,18.5715,18.5221,18.5633,1373551.0
2017-01-05 11:20:00,22.51,22.52,22.47,22.5,1183503.0,18.5633,18.5715,18.5303,18.555,1183503.0
2017-01-05 11:25:00,22.5,22.51,22.47,22.48,1507535.0,18.555,18.5633,18.5303,18.5386,1507535.0
2017-01-05 11:30:00,22.48,22.49,22.42,22.44,1908822.0,18.5386,18.5468,18.4891,18.5056,1908822.0
2017-01-05 11:35:00,22.44,22.47,22.41,22.41,680915.0,18.5056,18.5303,18.4808,18.4808,680915.0
2017-01-05 11:40:00,22.42,22.42,22.35,22.39,1815614.0,18.4891,18.4891,18.4313,18.4643,1815614.0
2017-01-05 11:45:00,22.38,22.43,22.34,22.39,1384830.0,18.4561,18.4973,18.4231,18.4643,1384830.0
2017-01-05 11:50:00,22.39,22.45,22.39,22.45,1017334.0,18.4643,18.5138,18.4643,18.5138,1017334.0
2017-01-05 11:55:00,22.45,22.51,22.43,22.51,2189841.0,18.5138,18.5633,18.4973,18.5633,2189841.0
2017-01-05 12:00:00,22.51,22.59,22.5,22.57,1919535.0,18.5633,18.6293,18.555,18.6128,1919535.0
2017-01-05 12:05:00,22.57,22.57,22.54,22.54,944511.0,18.6128,18.6128,18.588,18.588,944511.0
2017-01-05 12:10:00,22.55,22.56,22.54,22.55,1271429.0,18.5963,18.6045,18.588,18.5963,1271429.0
2017-01-05 12:15:00,22.55,22.65,22.54,22.62,1735713.0,18.5963,18.6787,18.588,18.654,1735713.0
2017-01-05 12:20:00,22.61,22.62,22.57,22.6,767017.0,18.6458,18.654,18.6128,18.6375,767017.0
2017-01-05 12:25:00,22.6,22.61,22.58,22.6,386713.0,18.6375,18.6458,18.621,18.6375,386713.0
2017-01-05 12:30:00,22.59,22.6,22.56,22.58,757047.0,18.6293,18.6375,18.6045,18.621,757047.0
2017-01-05 12:35:00,22.59,22.59,22.55,22.56,674298.0,18.6293,18.6293,18.5963,18.6045,674298.0
2017-01-05 12:40:00,22.55,22.57,22.53,22.54,449848.0,18.5963,18.6128,18.5798,18.588,449848.0
2017-01-05 12:45:00,22.54,22.58,22.53,22.57,486839.0,18.588,18.621,18.5798,18.6128,486839.0
2017-01-05 12:50:00,22.58,22.61,22.57,22.6,851346.0,18.621,18.6458,18.6128,18.6375,851346.0
2017-01-05 12:55:00,22.6,22.61,22.57,22.58,267699.0,18.6375,18.6458,18.6128,18.621,267699.0
2017-01-05 13:00:00,22.58,22.58,22.54,22.58,484909.0,18.621,18.621,18.588,18.621,484909.0
2017-01-05 13:05:00,22.58,22.64,22.57,22.64,902849.0,18.621,18.6705,18.6128,18.6705,902849.0
2017-01-05 13:10:00,22.64,22.65,22.6,22.61,453126.0,18.6705,18.6787,18.6375,18.6458,453126.0
2017-01-05 13:15:00,22.61,22.61,22.57,22.59,583106.0,18.6458,18.6458,18.6128,18.6293,583106.0
2017-01-05 13:20:00,22.59,22.61,22.58,22.59,338277.0,18.6293,18.6458,18.621,18.6293,338277.0
2017-01-05 13:25:00,22.6,22.63,22.59,22.61,424015.0,18.6375,18.6623,18.6293,18.6458,424015.0
2017-01-05 13:30:00,22.6,22.61,22.58,22.59,468286.0,18.6375,18.6458,18.621,18.6293,468286.0
2017-01-05 13:35:00,22.6,22.63,22.59,22.6,415955.0,18.6375,18.6623,18.6293,18.6375,415955.0
2017-01-05 13:40:00,22.6,22.62,22.59,22.62,286287.0,18.6375,18.654,18.6293,18.654,286287.0
2017-01-05 13:45:00,22.62,22.63,22.61,22.62,449719.0,18.654,18.6623,18.6458,18.654,449719.0
2017-01-05 13:50:00,22.61,22.62,22.57,22.59,525607.0,18.6458,18.654,18.6128,18.6293,525607.0
2017-01-05 13:55:00,22.59,22.61,22.58,22.6,398057.0,18.6293,18.6458,18.621,18.6375,398057.0
2017-01-05 14:00:00,22.6,22.61,22.59,22.61,561486.0,18.6375,18.6458,18.6293,18.6458,561486.0
2017-01-05 14:05:00,22.61,22.61,22.59,22.6,315610.0,18.6458,18.6458,18.6293,18.6375,315610.0
2017-01-05 14:10:00,22.6,22.63,22.59,22.62,308225.0,18.6375,18.6623,18.6293,18.654,308225.0
2017-01-05 14:15:00,22.63,22.65,22.61,22.63,667875.0,18.6623,18.6787,18.6458,18.6623,667875.0
2017-01-05 14:20:00,22.63,22.64,22.61,22.61,418999.0,18.6623,18.6705,18.6458,18.6458,418999.0
2017-01-05 14:25:00,22.62,22.63,22.6,22.61,359303.0,18.654,18.6623,18.6375,18.6458,359303.0
2017-01-05 14:30:00,22.61,22.62,22.59,22.61,957243.0,18.6458,18.654,18.6293,18.6458,957243.0
2017-01-05 14:35:00,22.61,22.63,22.6,22.62,322318.0,18.6458,18.6623,18.6375,18.654,322318.0
2017-01-05 14:40:00,22.63,22.63,22.58,22.59,755213.0,18.6623,18.6623,18.621,18.6293,755213.0
2017-01-05 14:45:00,22.58,22.59,22.55,22.58,684845.0,18.621,18.6293,18.5963,18.621,684845.0
2017-01-05 14:50:00,22.58,22.58,22.54,22.55,532860.0,18.621,18.621,18.588,18.5963,532860.0
2017-01-05 14:55:00,22.55,22.58,22.54,22.57,532426.0,18.5963,18.621,18.588,18.6128,532426.0
2017-01-05 15:00:00,22.57,22.6,22.55,22.58,856010.0,18.6128,18.6375,18.5963,18.621,856010.0
2017-01-05 15:05:00,22.59,22.6,22.57,22.6,545973.0,18.6293,18.6375,18.6128,18.6375,545973.0
2017-01-05 15:10:00,22.6,22.63,22.58,22.62,1197265.0,18.6375,18.6623,18.621,18.654,1197265.0
2017-01-05 15:15:00,22.63,22.65,22.62,22.64,815374.0,18.6623,18.6787,18.654,18.6705,815374.0
2017-01-05 15:20:00,22.64,22.65,22.62,22.64,631480.0,18.6705,18.6787,18.654,18.6705,631480.0
2017-01-05 15:25:00,22.64,22.65,22.61,22.63,861009.0,18.6705,18.6787,18.6458,18.6623,861009.0
2017-01-05 15:30:00,22.64,22.65,22.63,22.63,387219.0,18.6705,18.6787,18.6623,18.6623,387219.0
2017-01-05 15:35:00,22.64,22.64,22.61,22.63,742489.0,18.6705,18.6705,18.6458,18.6623,742489.0
2017-01-05 15:40:00,22.62,22.64,22.6,22.62,522441.0,18.654,18.6705,18.6375,18.654,522441.0
2017-01-05 15:45:00,22.62,22.65,22.61,22.64,804278.0,18.654,18.6787,18.6458,18.6705,804278.0
2017-01-05 15:50:00,22.64,22.64,22.62,22.62,1915541.0,18.6705,18.6705,18.654,18.654,1915541.0
2017-01-05 15:55:00,22.63,22.69,22.62,22.67,3014026.0,18.6623,18.7117,18.654,18.6952,3014026.0
2017-01-06 09:30:00,22.78,22.84,22.74,22.74,2787177.0,18.786,18.8354,18.753,18.753,2787177.0
2017-01-06 09:35:00,22.74,22.75,22.63,22.71,1806539.0,18.753,18.7612,18.6623,18.7282,1806539.0
2017-01-06 09:40:00,22.71,22.78,22.69,22.7,1243398.0,18.7282,18.786,18.7117,18.72,1243398.0
2017-01-06 09:45:00,22.7,22.72,22.66,22.69,1654071.0,18.72,18.7365,18.687,18.7117,1654071.0
2017-01-06 09:50:00,22.69,22.72,22.63,22.65,1757739.0,18.7117,18.7365,18.6623,18.6787,1757739.0
2017-01-06 09:55:00,22.64,22.72,22.64,22.7,1564990.0,18.6705,18.7365,18.6705,18.72,1564990.0
2017-01-06 10:00:00,22.71,22.74,22.69,22.73,947360.0,18.7282,18.753,18.7117,18.7447,947360.0
2017-01-06 10:05:00,22.74,22.82,22.73,22.79,2049490.0,18.753,18.8189,18.7447,18.7942,2049490.0
2017-01-06 10:10:00,22.79,22.79,22.72,22.73,1271209.0,18.7942,18.7942,18.7365,18.7447,1271209.0
2017-01-06 10:15:00,22.73,22.75,22.7,22.71,2134288.0,18.7447,18.7612,18.72,18.7282,2134288.0
2017-01-06 10:20:00,22.71,22.75,22.67,22.68,1141564.0,18.7282,18.7612,18.6952,18.7035,1141564.0
2017-01-06 10:25:00,22.68,22.73,22.68,22.68,978423.0,18.7035,18.7447,18.7035,18.7035,978423.0
2017-01-06 10:30:00,22.68,22.69,22.6,22.61,891454.0,18.7035,18.7117,18.6375,18.6458,891454.0
2017-01-06 10:35:00,22.6,22.62,22.56,22.58,1157181.0,18.6375,18.654,18.6045,18.621,1157181.0
2017-01-06 10:40:00,22.58,22.64,22.56,22.64,1027234.0,18.621,18.6705,18.6045,18.6705,1027234.0
2017-01-06 10:45:00,22.64,22.66,22.62,22.64,451411.0,18.6705,18.687,18.654,18.6705,451411.0
2017-01-06 10:50:00,22.64,22.68,22.62,22.68,479202.0,18.6705,18.7035,18.654,18.7035,479202.0
2017-01-06 10:55:00,22.67,22.7,22.65,22.65,923977.0,18.6952,18.72,18.6787,18.6787,923977.0
2017-01-06 11:00:00,22.66,22.7,22.63,22.69,1509837.0,18.687,18.72,18.6623,18.7117,1509837.0
2017-01-06 11:05:00,22.69,22.7,22.67,22.7,452636.0,18.7117,18.72,18.6952,18.72,452636.0
2017-01-06 11:10:00,22.69,22.72,22.68,22.72,486028.0,18.7117,18.7365,18.7035,18.7365,486028.0
2017-01-06 11:15:00,22.71,22.72,22.69,22.71,621428.0,18.7282,18.7365,18.7117,18.7282,621428.0
2017-01-06 11:20:00,22.71,22.74,22.7,22.73,719260.0,18.7282,18.753,18.72,18.7447,719260.0
2017-01-06 11:25:00,22.74,22.79,22.73,22.78,691773.0,18.753,18.7942,18.7447,18.786,691773.0
2017-01-06 11:30:00,22.79,22.81,22.77,22.79,1357944.0,18.7942,18.8107,18.7777,18.7942,1357944.0
2017-01-06 11:35:00,22.8,22.81,22.76,22.78,715818.0,18.8024,18.8107,18.7695,18.786,715818.0
2017-01-06 11:40:00,22.78,22.82,22.77,22.82,596408.0,18.786,18.8189,18.7777,18.8189,596408.0
2017-01-06 11:45:00,22.82,22.84,22.81,22.83,819367.0,18.8189,18.8354,18.8107,18.8272,819367.0
2017-01-06 11:50:00,22.83,22.84,22.79,22.82,617671.0,18.8272,18.8354,18.7942,18.8189,617671.0
2017-01-06 11:55:00,22.82,22.84,22.8,22.8,542585.0,18.8189,18.8354,18.8024,18.8024,542585.0
2017-01-06 12:00:00,22.8,22.82,22.78,22.79,538003.0,18.8024,18.8189,18.786,18.7942,538003.0
2017-01-06 12:05:00,22.79,22.83,22.77,22.8,744573.0,18.7942,18.8272,18.7777,18.8024,744573.0
2017-01-06 12:10:00,22.8,22.81,22.75,22.77,724332.0,18.8024,18.8107,18.7612,18.7777,724332.0
2017-01-06 12:15:00,22.77,22.79,22.76,22.78,414683.0,18.7777,18.7942,18.7695,18.786,414683.0
2017-01-06 12:20:00,22.78,22.79,22.75,22.78,386700.0,18.786,18.7942,18.7612,18.786,386700.0
2017-01-06 12:25:00,22.78,22.8,22.77,22.8,486233.0,18.786,18.8024,18.7777,18.8024,486233.0
2017-01-06 12:30:00,22.8,22.85,22.79,22.84,930306.0,18.8024,18.8437,18.7942,18.8354,930306.0
2017-01-06 12:35:00,22.84,22.85,22.81,22.82,473413.0,18.8354,18.8437,18.8107,18.8189,473413.0
2017-01-06 12:40:00,22.82,22.83,22.8,22.81,695373.0,18.8189,18.8272,18.8024,18.8107,695373.0
2017-01-06 12:45:00,22.82,22.82,22.79,22.8,370753.0,18.8189,18.8189,18.7942,18.8024,370753.0
2017-01-06 12:50:00,22.8,22.82,22.79,22.82,398745.0,18.8024,18.8189,18.7942,18.8189,398745.0
2017-01-06 12:55:00,22.82,22.84,22.8,22.83,454431.0,18.8189,18.8354,18.8024,18.8272,454431.0
2017-01-06 13:00:00,22.83,22.84,22.82,22.82,298787.0,18.8272,18.8354,18.8189,18.8189,298787.0
2017-01-06 13:05:00,22.82,22.83,22.8,22.8,313983.0,18.8189,18.8272,18.8024,18.8024,313983.0
2017-01-06 13:10:00,22.8,22.82,22.8,22.8,286721.0,18.8024,18.8189,18.8024,18.8024,286721.0
2017-01-06 13:15:00,22.8,22.81,22.79,22.8,454973.0,18.8024,18.8107,18.7942,18.8024,454973.0
2017-01-06 13:20:00,22.81,22.83,22.8,22.81,529547.0,18.8107,18.8272,18.8024,18.8107,529547.0
2017-01-06 13:25:00,22.81,22.83,22.79,22.79,528798.0,18.8107,18.8272,18.7942,18.7942,528798.0
2017-01-06 13:30:00,22.79,22.82,22.79,22.8,290664.0,18.7942,18.8189,18.7942,18.8024,290664.0
2017-01-06 13:35:00,22.81,22.82,22.8,22.81,289149.0,18.8107,18.8189,18.8024,18.8107,289149.0
2017-01-06 13:40:00,22.8,22.83,22.8,22.81,356100.0,18.8024,18.8272,18.8024,18.8107,356100.0
2017-01-06 13:45:00,22.82,22.82,22.81,22.82,172210.0,18.8189,18.8189,18.8107,18.8189,172210.0
2017-01-06 13:50:00,22.81,22.82,22.79,22.82,564695.0,18.8107,18.8189,18.7942,18.8189,564695.0
2017-01-06 13:55:00,22.82,22.82,22.79,22.8,341662.0,18.8189,18.8189,18.7942,18.8024,341662.0
2017-01-06 14:00:00,22.8,22.82,22.8,22.81,513597.0,18.8024,18.8189,18.8024,18.8107,513597.0
2017-01-06 14:05:00,22.82,22.82,22.8,22.82,534185.0,18.8189,18.8189,18.8024,18.8189,534185.0
2017-01-06 14:10:00,22.81,22.82,22.8,22.81,278519.0,18.8107,18.8189,18.8024,18.8107,278519.0
2017-01-06 14:15:00,22.81,22.82,22.8,22.8,333298.0,18.8107,18.8189,18.8024,18.8024,333298.0
2017-01-06 14:20:00,22.8,22.81,22.79,22.8,493483.0,18.8024,18.8107,18.7942,18.8024,493483.0
2017-01-06 14:25:00,22.79,22.8,22.75,22.77,591249.0,18.7942,18.8024,18.7612,18.7777,591249.0
2017-01-06 14:30:00,22.76,22.79,22.76,22.78,489378.0,18.7695,18.7942,18.7695,18.786,489378.0
2017-01-06 14:35:00,22.78,22.79,22.75,22.76,249145.0,18.786,18.7942,18.7612,18.7695,249145.0
2017-01-06 14:40:00,22.76,22.76,22.74,22.75,545485.0,18.7695,18.7695,18.753,18.7612,545485.0
2017-01-06 14:45:00,22.75,22.77,22.74,22.77,702045.0,18.7612,18.7777,18.753,18.7777,702045.0
2017-01-06 14:50:00,22.77,22.77,22.75,22.76,367602.0,18.7777,18.7777,18.7612,18.7695,367602.0
2017-01-06 14:55:00,22.76,22.77,22.75,22.75,469800.0,18.7695,18.7777,18.7612,18.7612,469800.0
2017-01-06 15:00:00,22.76,22.76,22.74,22.74,282597.0,18.7695,18.7695,18.753,18.753,282597.0
2017-01-06 15:05:00,22.74,22.76,22.73,22.73,548740.0,18.753,18.7695,18.7447,18.7447,548740.0
2017-01-06 15:10:00,22.73,22.74,22.72,22.72,468125.0,18.7447,18.753,18.7365,18.7365,468125.0
2017-01-06 15:15:00,22.73,22.73,22.7,22.72,1032945.0,18.7447,18.7447,18.72,18.7365,1032945.0
2017-01-06 15:20:00,22.73,22.74,22.72,22.73,654503.0,18.7447,18.753,18.7365,18.7447,654503.0
2017-01-06 15:25:00,22.73,22.73,22.71,22.71,332659.0,18.7447,18.7447,18.7282,18.7282,332659.0
2017-01-06 15:30:00,22.72,22.75,22.71,22.74,568105.0,18.7365,18.7612,18.7282,18.753,568105.0
2017-01-06 15:35:00,22.75,22.75,22.72,22.74,931262.0,18.7612,18.7612,18.7365,18.753,931262.0
2017-01-06 15:40:00,22.74,22.76,22.72,22.75,1264159.0,18.753,18.7695,18.7365,18.7612,1264159.0
2017-01-06 15:45:00,22.75,22.75,22.72,22.72,968554.0,18.7612,18.7612,18.7365,18.7365,968554.0
2017-01-06 15:50:00,22.73,22.73,22.72,22.73,812334.0,18.7447,18.7447,18.7365,18.7447,812334.0
2017-01-06 15:55:00,22.73,22.73,22.68,22.69,3589557.0,18.7447,18.7447,18.7035,18.7117,3589557.0
2017-01-09 09:30:00,22.52,22.52,22.4,22.47,4541890.0,18.5715,18.5715,18.4726,18.5303,4541890.0
2017-01-09 09:35:00,22.47,22.49,22.41,22.46,2236691.0,18.5303,18.5468,18.4808,18.5221,2236691.0
2017-01-09 09:40:00,22.46,22.51,22.43,22.48,1949729.0,18.5221,18.5633,18.4973,18.5386,1949729.0
2017-01-09 09:45:00,22.47,22.54,22.46,22.54,2202082.0,18.5303,18.588,18.5221,18.588,2202082.0
2017-01-09 09:50:00,22.54,22.59,22.52,22.57,1901528.0,18.588,18.6293,18.5715,18.6128,1901528.0
2017-01-09 09:55:00,22.57,22.57,22.51,22.55,1177267.0,18.6128,18.6128,18.5633,18.5963,1177267.0
2017-01-09 10:00:00,22.56,22.57,22.51,22.52,993943.0,18.6045,18.6128,18.5633,18.5715,993943.0
2017-01-09 10:05:00,22.52,22.55,22.5,22.54,656741.0,18.5715,18.5963,18.555,18.588,656741.0
2017-01-09 10:10:00,22.54,22.54,22.51,22.52,934593.0,18.588,18.588,18.5633,18.5715,934593.0
2017-01-09 10:15:00,22.52,22.54,22.5,22.54,1035723.0,18.5715,18.588,18.555,18.588,1035723.0
2017-01-09 10:20:00,22.54,22.59,22.53,22.57,841905.0,18.588,18.6293,18.5798,18.6128,841905.0
2017-01-09 10:25:00,22.57,22.6,22.56,22.59,589624.0,18.6128,18.6375,18.6045,18.6293,589624.0
2017-01-09 10:30:00,22.59,22.59,22.55,22.57,767325.0,18.6293,18.6293,18.5963,18.6128,767325.0
2017-01-09 10:35:00,22.57,22.58,22.53,22.53,541438.0,18.6128,18.621,18.5798,18.5798,541438.0
2017-01-09 10:40:00,22.53,22.54,22.52,22.53,521938.0,18.5798,18.588,18.5715,18.5798,521938.0
2017-01-09 10:45:00,22.53,22.54,22.51,22.54,977967.0,18.5798,18.588,18.5633,18.588,977967.0
2017-01-09 10:50:00,22.54,22.6,22.52,22.6,1494759.0,18.588,18.6375,18.5715,18.6375,1494759.0
2017-01-09 10:55:00,22.59,22.63,22.59,22.63,579117.0,18.6293,18.6623,18.6293,18.6623,579117.0
2017-01-09 11:00:00,22.62,22.63,22.57,22.58,1082226.0,18.654,18.6623,18.6128,18.621,1082226.0
2017-01-09 11:05:00,22.58,22.6,22.57,22.57,636113.0,18.621,18.6375,18.6128,18.6128,636113.0
2017-01-09 11:10:00,22.58,22.62,22.56,22.62,1025463.0,18.621,18.654,18.6045,18.654,1025463.0
2017-01-09 11:15:00,22.61,22.65,22.61,22.64,599245.0,18.6458,18.6787,18.6458,18.6705,599245.0
2017-01-09 11:20:00,22.64,22.67,22.64,22.64,745644.0,18.6705,18.6952,18.6705,18.6705,745644.0
2017-01-09 11:25:00,22.65,22.69,22.64,22.69,684847.0,18.6787,18.7117,18.6705,18.7117,684847.0
2017-01-09 11:30:00,22.68,22.71,22.66,22.68,866858.0,18.7035,18.7282,18.687,18.7035,866858.0
2017-01-09 11:35:00,22.68,22.71,22.68,22.7,670354.0,18.7035,18.7282,18.7035,18.72,670354.0
2017-01-09 11:40:00,22.69,22.71,22.64,22.64,510620.0,18.7117,18.7282,18.6705,18.6705,510620.0
2017-01-09 11:45:00,22.64,22.66,22.62,22.65,1050077.0,18.6705,18.687,18.654,18.6787,1050077.0
2017-01-09 11:50:00,22.66,22.66,22.61,22.62,771658.0,18.687,18.687,18.6458,18.654,771658.0
2017-01-09 11:55:00,22.62,22.62,22.6,22.6,607059.0,18.654,18.654,18.6375,18.6375,607059.0
2017-01-09 12:00:00,22.6,22.62,22.59,22.62,729484.0,18.6375,18.654,18.6293,18.654,729484.0
2017-01-09 12:05:00,22.62,22.66,22.61,22.66,544487.0,18.654,18.687,18.6458,18.687,544487.0
2017-01-09 12:10:00,22.66,22.66,22.62,22.63,343509.0,18.687,18.687,18.654,18.6623,343509.0
2017-01-09 12:15:00,22.62,22.63,22.59,22.6,330416.0,18.654,18.6623,18.6293,18.6375,330416.0
2017-01-09 12:20:00,22.6,22.61,22.58,22.58,691183.0,18.6375,18.6458,18.621,18.621,691183.0
2017-01-09 12:25:00,22.58,22.61,22.58,22.61,386005.0,18.621,18.6458,18.621,18.6458,386005.0
2017-01-09 12:30:00,22.6,22.63,22.59,22.63,484020.0,18.6375,18.6623,18.6293,18.6623,484020.0
2017-01-09 12:35:00,22.63,22.64,22.6,22.61,442995.0,18.6623,18.6705,18.6375,18.6458,442995.0
2017-01-09 12:40:00,22.62,22.65,22.61,22.62,455859.0,18.654,18.6787,18.6458,18.654,455859.0
2017-01-09 12:45:00,22.62,22.63,22.62,22.63,197542.0,18.654,18.6623,18.654,18.6623,197542.0
2017-01-09 12:50:00,22.63,22.66,22.62,22.65,704179.0,18.6623,18.687,18.654,18.6787,704179.0
2017-01-09 12:55:00,22.65,22.67,22.65,22.67,422311.0,18.6787,18.6952,18.6787,18.6952,422311.0
2017-01-09 13:00:00,22.67,22.67,22.64,22.65,456676.0,18.6952,18.6952,18.6705,18.6787,456676.0
2017-01-09 13:05:00,22.65,22.65,22.62,22.62,327982.0,18.6787,18.6787,18.654,18.654,327982.0
2017-01-09 13:10:00,22.62,22.64,22.59,22.64,803910.0,18.654,18.6705,18.6293,18.6705,803910.0
2017-01-09 13:15:00,22.63,22.65,22.63,22.65,210237.0,18.6623,18.6787,18.6623,18.6787,210237.0
2017-01-09 13:20:00,22.64,22.65,22.63,22.64,237462.0,18.6705,18.6787,18.6623,18.6705,237462.0
2017-01-09 13:25:00,22.64,22.64,22.6,22.62,302252.0,18.6705,18.6705,18.6375,18.654,302252.0
2017-01-09 13:30:00,22.61,22.62,22.6,22.6,162739.0,18.6458,18.654,18.6375,18.6375,162739.0
2017-01-09 13:35:00,22.6,22.61,22.58,22.6,508928.0,18.6375,18.6458,18.621,18.6375,508928.0
2017-01-09 13:40:00,22.6,22.63,22.6,22.63,439374.0,18.6375,18.6623,18.6375,18.6623,439374.0
2017-01-09 13:45:00,22.63,22.65,22.62,22.65,245785.0,18.6623,18.6787,18.654,18.6787,245785.0
2017-01-09 13:50:00,22.65,22.65,22.62,22.64,367802.0,18.6787,18.6787,18.654,18.6705,367802.0
2017-01-09 13:55:00,22.63,22.64,22.63,22.64,146469.0,18.6623,18.6705,18.6623,18.6705,146469.0
2017-01-09 14:00:00,22.64,22.68,22.63,22.68,700885.0,18.6705,18.7035,18.6623,18.7035,700885.0
2017-01-09 14:05:00,22.68,22.69,22.63,22.64,490704.0,18.7035,18.7117,18.6623,18.6705,490704.0
2017-01-09 14:10:00,22.65,22.65,22.61,22.62,564892.0,18.6787,18.6787,18.6458,18.654,564892.0
2017-01-09 14:15:00,22.63,22.63,22.61,22.62,298267.0,18.6623,18.6623,18.6458,18.654,298267.0
2017-01-09 14:20:00,22.62,22.62,22.61,22.62,244719.0,18.654,18.654,18.6458,18.654,244719.0
2017-01-09 14:25:00,22.62,22.66,22.61,22.65,465976.0,18.654,18.687,18.6458,18.6787,465976.0
2017-01-09 14:30:00,22.65,22.66,22.64,22.65,501049.0,18.6787,18.687,18.6705,18.6787,501049.0
2017-01-09 14:35:00,22.66,22.67,22.61,22.62,852805.0,18.687,18.6952,18.6458,18.654,852805.0
2017-01-09 14:40:00,22.62,22.62,22.58,22.59,822514.0,18.654,18.654,18.621,18.6293,822514.0
2017-01-09 14:45:00,22.59,22.59,22.56,22.56,688516.0,18.6293,18.6293,18.6045,18.6045,688516.0
2017-01-09 14:50:00,22.57,22.59,22.56,22.56,1216072.0,18.6128,18.6293,18.6045,18.6045,1216072.0
2017-01-09 14:55:00,22.57,22.59,22.56,22.59,329960.0,18.6128,18.6293,18.6045,18.6293,329960.0
2017-01-09 15:00:00,22.58,22.62,22.58,22.6,530465.0,18.621,18.654,18.621,18.6375,530465.0
2017-01-09 15:05:00,22.6,22.6,22.58,22.6,291793.0,18.6375,18.6375,18.621,18.6375,291793.0
2017-01-09 15:10:00,22.6,22.61,22.58,22.58,838464.0,18.6375,18.6458,18.621,18.621,838464.0
2017-01-09 15:15:00,22.59,22.61,22.58,22.61,601395.0,18.6293,18.6458,18.621,18.6458,601395.0
2017-01-09 15:20:00,22.61,22.62,22.6,22.6,516147.0,18.6458,18.654,18.6375,18.6375,516147.0
2017-01-09 15:25:00,22.61,22.64,22.6,22.64,630709.0,18.6458,18.6705,18.6375,18.6705,630709.0
2017-01-09 15:30:00,22.64,22.65,22.63,22.65,687775.0,18.6705,18.6787,18.6623,18.6787,687775.0
2017-01-09 15:35:00,22.64,22.65,22.63,22.64,444574.0,18.6705,18.6787,18.6623,18.6705,444574.0
2017-01-09 15:40:00,22.63,22.64,22.61,22.61,749036.0,18.6623,18.6705,18.6458,18.6458,749036.0
2017-01-09 15:45:00,22.61,22.62,22.58,22.59,1055575.0,18.6458,18.654,18.621,18.6293,1055575.0
2017-01-09 15:50:00,22.59,22.6,22.57,22.57,1588765.0,18.6293,18.6375,18.6128,18.6128,1588765.0
2017-01-09 15:55:00,22.58,22.59,22.54,22.56,4096228.0,18.621,18.6293,18.588,18.6045,4096228.0
2017-01-10 09:30:00,22.58,22.65,22.56,22.6,1933397.0,18.621,18.6787,18.6045,18.6375,1933397.0
2017-01-10 09:35:00,22.6,22.65,22.59,22.6,1706119.0,18.6375,18.6787,18.6293,18.6375,1706119.0
2017-01-10 09:40:00,22.6,22.62,22.54,22.59,1563756.0,18.6375,18.654,18.588,18.6293,1563756.0
2017-01-10 09:45:00,22.59,22.6,22.55,22.57,976086.0,18.6293,18.6375,18.5963,18.6128,976086.0
2017-01-10 09:50:00,22.57,22.62,22.56,22.59,1432317.0,18.6128,18.654,18.6045,18.6293,1432317.0
2017-01-10 09:55:00,22.59,22.63,22.58,22.61,1132173.0,18.6293,18.6623,18.621,18.6458,1132173.0
2017-01-10 10:00:00,22.61,22.67,22.6,22.66,1265345.0,18.6458,18.6952,18.6375,18.687,1265345.0
2017-01-10 10:05:00,22.66,22.67,22.62,22.66,1019113.0,18.687,18.6952,18.654,18.687,1019113.0
2017-01-10 10:10:00,22.66,22.67,22.63,22.64,664278.0,18.687,18.6952,18.6623,18.6705,664278.0
2017-01-10 10:15:00,22.64,22.65,22.63,22.64,517453.0,18.6705,18.6787,18.6623,18.6705,517453.0
2017-01-10 10:20:00,22.64,22.66,22.62,22.63,954778.0,18.6705,18.687,18.654,18.6623,954778.0
2017-01-10 10:25:00,22.64,22.67,22.62,22.67,956061.0,18.6705,18.6952,18.654,18.6952,956061.0
2017-01-10 10:30:00,22.67,22.72,22.66,22.71,1193405.0,18.6952,18.7365,18.687,18.7282,1193405.0
2017-01-10 10:35:00,22.71,22.73,22.68,22.73,828332.0,18.7282,18.7447,18.7035,18.7447,828332.0
2017-01-10 10:40:00,22.73,22.74,22.7,22.73,923454.0,18.7447,18.753,18.72,18.7447,923454.0
2017-01-10 10:45:00,22.72,22.75,22.71,22.73,1065371.0,18.7365,18.7612,18.7282,18.7447,1065371.0
2017-01-10 10:50:00,22.73,22.78,22.72,22.77,1009332.0,18.7447,18.786,18.7365,18.7777,1009332.0
2017-01-10 10:55:00,22.78,22.79,22.72,22.72,1015406.0,18.786,18.7942,18.7365,18.7365,1015406.0
2017-01-10 11:00:00,22.73,22.79,22.72,22.79,743738.0,18.7447,18.7942,18.7365,18.7942,743738.0
2017-01-10 11:05:00,22.78,22.8,22.74,22.75,960277.0,18.786,18.8024,18.753,18.7612,960277.0
2017-01-10 11:10:00,22.75,22.76,22.73,22.75,1007976.0,18.7612,18.7695,18.7447,18.7612,1007976.0
2017-01-10 11:15:00,22.75,22.81,22.75,22.79,1352656.0,18.7612,18.8107,18.7612,18.7942,1352656.0
2017-01-10 11:20:00,22.79,22.8,22.77,22.8,606371.0,18.7942,18.8024,18.7777,18.8024,606371.0
2017-01-10 11:25:00,22.8,22.81,22.78,22.8,673428.0,18.8024,18.8107,18.786,18.8024,673428.0
2017-01-10 11:30:00,22.8,22.83,22.79,22.82,1294104.0,18.8024,18.8272,18.7942,18.8189,1294104.0
2017-01-10 11:35:00,22.82,22.87,22.81,22.86,1208592.0,18.8189,18.8602,18.8107,18.8519,1208592.0
2017-01-10 11:40:00,22.86,22.95,22.85,22.95,3802403.0,18.8519,18.9261,18.8437,18.9261,3802403.0
2017-01-10 11:45:00,22.94,22.99,22.94,22.96,3202998.0,18.9179,18.9591,18.9179,18.9344,3202998.0
2017-01-10 11:50:00,22.95,22.98,22.94,22.98,1248008.0,18.9261,18.9509,18.9179,18.9509,1248008.0
2017-01-10 11:55:00,22.98,22.98,22.93,22.95,899256.0,18.9509,18.9509,18.9097,18.9261,899256.0
2017-01-10 12:00:00,22.95,22.98,22.94,22.96,477104.0,18.9261,18.9509,18.9179,18.9344,477104.0
2017-01-10 12:05:00,22.97,22.98,22.95,22.97,859671.0,18.9426,18.9509,18.9261,18.9426,859671.0
2017-01-10 12:10:00,22.96,22.99,22.96,22.99,1456425.0,18.9344,18.9591,18.9344,18.9591,1456425.0
2017-01-10 12:15:00,22.98,23.0,22.98,23.0,993565.0,18.9509,18.9674,18.9509,18.9674,993565.0
2017-01-10 12:20:00,23.0,23.05,22.99,23.04,3252083.0,18.9674,19.0086,18.9591,19.0004,3252083.0
2017-01-10 12:25:00,23.04,23.1,23.03,23.1,1719354.0,19.0004,19.0498,18.9921,19.0498,1719354.0
2017-01-10 12:30:00,23.1,23.12,23.09,23.12,2449515.0,19.0498,19.0663,19.0416,19.0663,2449515.0
2017-01-10 12:35:00,23.12,23.14,23.11,23.12,1438590.0,19.0663,19.0828,19.0581,19.0663,1438590.0
2017-01-10 12:40:00,23.12,23.13,23.06,23.06,1099323.0,19.0663,19.0746,19.0169,19.0169,1099323.0
2017-01-10 12:45:00,23.06,23.06,23.02,23.04,1466402.0,19.0169,19.0169,18.9839,19.0004,1466402.0
2017-01-10 12:50:00,23.04,23.05,23.01,23.04,904134.0,19.0004,19.0086,18.9756,19.0004,904134.0
2017-01-10 12:55:00,23.04,23.05,23.02,23.05,680057.0,19.0004,19.0086,18.9839,19.0086,680057.0
2017-01-10 13:00:00,23.05,23.07,23.04,23.05,856445.0,19.0086,19.0251,19.0004,19.0086,856445.0
2017-01-10 13:05:00,23.05,23.06,23.04,23.06,1166884.0,19.0086,19.0169,19.0004,19.0169,1166884.0
2017-01-10 13:10:00,23.05,23.06,23.04,23.04,424544.0,19.0086,19.0169,19.0004,19.0004,424544.0
2017-01-10 13:15:00,23.05,23.05,23.03,23.05,559892.0,19.0086,19.0086,18.9921,19.0086,559892.0
2017-01-10 13:20:00,23.04,23.05,23.03,23.05,548745.0,19.0004,19.0086,18.9921,19.0086,548745.0
2017-01-10 13:25:00,23.05,23.05,23.04,23.05,277225.0,19.0086,19.0086,19.0004,19.0086,277225.0
2017-01-10 13:30:00,23.04,23.05,23.03,23.03,496786.0,19.0004,19.0086,18.9921,18.9921,496786.0
2017-01-10 13:35:00,23.04,23.05,23.03,23.05,406564.0,19.0004,19.0086,18.9921,19.0086,406564.0
2017-01-10 13:40:00,23.05,23.05,23.0,23.0,1123123.0,19.0086,19.0086,18.9674,18.9674,1123123.0
2017-01-10 13:45:00,23.0,23.01,22.96,22.98,1787979.0,18.9674,18.9756,18.9344,18.9509,1787979.0
2017-01-10 13:50:00,22.98,23.0,22.96,22.99,1646407.0,18.9509,18.9674,18.9344,18.9591,1646407.0
2017-01-10 13:55:00,22.99,22.99,22.92,22.94,1448070.0,18.9591,18.9591,18.9014,18.9179,1448070.0
2017-01-10 14:00:00,22.93,22.96,22.89,22.94,1399731.0,18.9097,18.9344,18.8767,18.9179,1399731.0
2017-01-10 14:05:00,22.94,22.96,22.92,22.95,1579413.0,18.9179,18.9344,18.9014,18.9261,1579413.0
2017-01-10 14:10:00,22.96,23.0,22.95,23.0,732036.0,18.9344,18.9674,18.9261,18.9674,732036.0
2017-01-10 14:15:00,23.0,23.01,22.99,23.01,632571.0,18.9674,18.9756,18.9591,18.9756,632571.0
2017-01-10 14:20:00,23.01,23.02,22.98,23.0,977674.0,18.9756,18.9839,18.9509,18.9674,977674.0
2017-01-10 14:25:00,23.0,23.01,22.96,22.98,697873.0,18.9674,18.9756,18.9344,18.9509,697873.0
2017-01-10 14:30:00,22.97,23.0,22.97,22.99,535972.0,18.9426,18.9674,18.9426,18.9591,535972.0
2017-01-10 14:35:00,23.0,23.02,22.99,23.01,683347.0,18.9674,18.9839,18.9591,18.9756,683347.0
2017-01-10 14:40:00,23.01,23.03,23.0,23.01,493176.0,18.9756,18.9921,18.9674,18.9756,493176.0
2017-01-10 14:45:00,23.01,23.02,23.0,23.02,399292.0,18.9756,18.9839,18.9674,18.9839,399292.0
2017-01-10 14:50:00,23.01,23.02,22.99,23.0,742899.0,18.9756,18.9839,18.9591,18.9674,742899.0
2017-01-10 14:55:00,23.0,23.0,22.98,23.0,518003.0,18.9674,18.9674,18.9509,18.9674,518003.0
2017-01-10 15:00:00,23.0,23.01,22.99,23.0,692394.0,18.9674,18.9756,18.9591,18.9674,692394.0
2017-01-10 15:05:00,23.0,23.02,23.0,23.02,675252.0,18.9674,18.9839,18.9674,18.9839,675252.0
2017-01-10 15:10:00,23.02,23.03,23.01,23.03,426267.0,18.9839,18.9921,18.9756,18.9921,426267.0
2017-01-10 15:15:00,23.03,23.08,23.02,23.06,1217762.0,18.9921,19.0334,18.9839,19.0169,1217762.0
2017-01-10 15:20:00,23.07,23.08,23.06,23.08,756544.0,19.0251,19.0334,19.0169,19.0334,756544.0
2017-01-10 15:25:00,23.08,23.09,23.07,23.08,1399809.0,19.0334,19.0416,19.0251,19.0334,1399809.0
2017-01-10 15:30:00,23.09,23.1,23.08,23.1,978352.0,19.0416,19.0498,19.0334,19.0498,978352.0
2017-01-10 15:35:00,23.1,23.11,23.07,23.09,1583324.0,19.0498,19.0581,19.0251,19.0416,1583324.0
2017-01-10 15:40:00,23.09,23.1,23.07,23.09,1110905.0,19.0416,19.0498,19.0251,19.0416,1110905.0
2017-01-10 15:45:00,23.09,23.09,23.02,23.02,1904221.0,19.0416,19.0416,18.9839,18.9839,1904221.0
2017-01-10 15:50:00,23.03,23.05,23.02,23.03,2054182.0,18.9921,19.0086,18.9839,18.9921,2054182.0
2017-01-10 15:55:00,23.03,23.03,22.95,22.95,5875678.0,18.9921,18.9921,18.9261,18.9261,5875678.0
2017-01-11 09:30:00,22.94,22.96,22.82,22.86,3350176.0,18.9179,18.9344,18.8189,18.8519,3350176.0
2017-01-11 09:35:00,22.86,22.89,22.77,22.83,2662746.0,18.8519,18.8767,18.7777,18.8272,2662746.0
2017-01-11 09:40:00,22.83,22.91,22.79,22.87,2528160.0,18.8272,18.8932,18.7942,18.8602,2528160.0
2017-01-11 09:45:00,22.88,22.96,22.87,22.95,1400059.0,18.8684,18.9344,18.8602,18.9261,1400059.0
2017-01-11 09:50:00,22.95,22.96,22.91,22.95,1525046.0,18.9261,18.9344,18.8932,18.9261,1525046.0
2017-01-11 09:55:00,22.95,22.99,22.94,22.97,1492033.0,18.9261,18.9591,18.9179,18.9426,1492033.0
2017-01-11 10:00:00,22.97,22.97,22.91,22.93,1099848.0,18.9426,18.9426,18.8932,18.9097,1099848.0
2017-01-11 10:05:00,22.92,22.95,22.9,22.95,1103623.0,18.9014,18.9261,18.8849,18.9261,1103623.0
2017-01-11 10:10:00,22.95,22.96,22.9,22.9,1002456.0,18.9261,18.9344,18.8849,18.8849,1002456.0
2017-01-11 10:15:00,22.9,22.94,22.87,22.89,1091636.0,18.8849,18.9179,18.8602,18.8767,1091636.0
2017-01-11 10:20:00,22.89,22.91,22.88,22.91,881472.0,18.8767,18.8932,18.8684,18.8932,881472.0
2017-01-11 10:25:00,22.91,22.94,22.9,22.93,592778.0,18.8932,18.9179,18.8849,18.9097,592778.0
2017-01-11 10:30:00,22.93,22.93,22.83,22.86,1086042.0,18.9097,18.9097,18.8272,18.8519,1086042.0
2017-01-11 10:35:00,22.86,22.87,22.84,22.87,780116.0,18.8519,18.8602,18.8354,18.8602,780116.0
2017-01-11 10:40:00,22.87,22.93,22.86,22.91,1399979.0,18.8602,18.9097,18.8519,18.8932,1399979.0
2017-01-11 10:45:00,22.91,22.92,22.86,22.88,750438.0,18.8932,18.9014,18.8519,18.8684,750438.0
2017-01-11 10:50:00,22.88,22.9,22.83,22.87,780828.0,18.8684,18.8849,18.8272,18.8602,780828.0
2017-01-11 10:55:00,22.87,22.87,22.8,22.84,1088403.0,18.8602,18.8602,18.8024,18.8354,1088403.0
2017-01-11 11:00:00,22.84,22.89,22.83,22.87,945895.0,18.8354,18.8767,18.8272,18.8602,945895.0
2017-01-11 11:05:00,22.87,22.89,22.86,22.87,663392.0,18.8602,18.8767,18.8519,18.8602,663392.0
2017-01-11 11:10:00,22.87,22.89,22.86,22.87,593093.0,18.8602,18.8767,18.8519,18.8602,593093.0
2017-01-11 11:15:00,22.86,22.91,22.86,22.91,942370.0,18.8519,18.8932,18.8519,18.8932,942370.0
2017-01-11 11:20:00,22.91,22.93,22.84,22.84,1302098.0,18.8932,18.9097,18.8354,18.8354,1302098.0
2017-01-11 11:25:00,22.85,22.89,22.8,22.81,1525661.0,18.8437,18.8767,18.8024,18.8107,1525661.0
2017-01-11 11:30:00,22.81,22.82,22.75,22.82,2154715.0,18.8107,18.8189,18.7612,18.8189,2154715.0
2017-01-11 11:35:00,22.81,22.83,22.75,22.8,1884538.0,18.8107,18.8272,18.7612,18.8024,1884538.0
2017-01-11 11:40:00,22.81,22.86,22.77,22.85,1210687.0,18.8107,18.8519,18.7777,18.8437,1210687.0
2017-01-11 11:45:00,22.86,22.86,22.81,22.86,847351.0,18.8519,18.8519,18.8107,18.8519,847351.0
2017-01-11 11:50:00,22.85,22.89,22.83,22.88,1010867.0,18.8437,18.8767,18.8272,18.8684,1010867.0
2017-01-11 11:55:00,22.87,22.94,22.85,22.92,1068161.0,18.8602,18.9179,18.8437,18.9014,1068161.0
2017-01-11 12:00:00,22.92,22.96,22.88,22.92,1244796.0,18.9014,18.9344,18.8684,18.9014,1244796.0
2017-01-11 12:05:00,22.91,22.93,22.87,22.88,830874.0,18.8932,18.9097,18.8602,18.8684,830874.0
2017-01-11 12:10:00,22.89,22.93,22.88,22.9,731071.0,18.8767,18.9097,18.8684,18.8849,731071.0
2017-01-11 12:15:00,22.89,22.91,22.83,22.86,932419.0,18.8767,18.8932,18.8272,18.8519,932419.0
2017-01-11 12:20:00,22.86,22.86,22.8,22.85,813362.0,18.8519,18.8519,18.8024,18.8437,813362.0
2017-01-11 12:25:00,22.85,22.89,22.84,22.88,662803.0,18.8437,18.8767,18.8354,18.8684,662803.0
2017-01-11 12:30:00,22.88,22.91,22.81,22.82,906152.0,18.8684,18.8932,18.8107,18.8189,906152.0
2017-01-11 12:35:00,22.82,22.86,22.81,22.85,775558.0,18.8189,18.8519,18.8107,18.8437,775558.0
2017-01-11 12:40:00,22.85,22.85,22.76,22.83,1490375.0,18.8437,18.8437,18.7695,18.8272,1490375.0
2017-01-11 12:45:00,22.83,22.88,22.79,22.86,1081323.0,18.8272,18.8684,18.7942,18.8519,1081323.0
2017-01-11 12:50:00,22.85,22.89,22.85,22.87,686984.0,18.8437,18.8767,18.8437,18.8602,686984.0
2017-01-11 12:55:00,22.88,22.9,22.85,22.89,614070.0,18.8684,18.8849,18.8437,18.8767,614070.0
2017-01-11 13:00:00,22.89,22.91,22.83,22.85,1071294.0,18.8767,18.8932,18.8272,18.8437,1071294.0
2017-01-11 13:05:00,22.84,22.86,22.8,22.8,741729.0,18.8354,18.8519,18.8024,18.8024,741729.0
2017-01-11 13:10:00,22.81,22.82,22.78,22.8,1110921.0,18.8107,18.8189,18.786,18.8024,1110921.0
2017-01-11 13:15:00,22.79,22.81,22.77,22.8,941676.0,18.7942,18.8107,18.7777,18.8024,941676.0
2017-01-11 13:20:00,22.8,22.83,22.77,22.8,855832.0,18.8024,18.8272,18.7777,18.8024,855832.0
2017-01-11 13:25:00,22.8,22.8,22.72,22.75,1356251.0,18.8024,18.8024,18.7365,18.7612,1356251.0
2017-01-11 13:30:00,22.75,22.78,22.73,22.77,665796.0,18.7612,18.786,18.7447,18.7777,665796.0
2017-01-11 13:35:00,22.77,22.84,22.76,22.84,998745.0,18.7777,18.8354,18.7695,18.8354,998745.0
2017-01-11 13:40:00,22.83,22.84,22.78,22.8,448556.0,18.8272,18.8354,18.786,18.8024,448556.0
2017-01-11 13:45:00,22.8,22.81,22.77,22.78,405743.0,18.8024,18.8107,18.7777,18.786,405743.0
2017-01-11 13:50:00,22.78,22.81,22.76,22.8,796426.0,18.786,18.8107,18.7695,18.8024,796426.0
2017-01-11 13:55:00,22.8,22.83,22.78,22.8,424202.0,18.8024,18.8272,18.786,18.8024,424202.0
2017-01-11 14:00:00,22.8,22.82,22.79,22.82,716003.0,18.8024,18.8189,18.7942,18.8189,716003.0
2017-01-11 14:05:00,22.82,22.84,22.81,22.83,656497.0,18.8189,18.8354,18.8107,18.8272,656497.0
2017-01-11 14:10:00,22.83,22.86,22.82,22.86,803361.0,18.8272,18.8519,18.8189,18.8519,803361.0
2017-01-11 14:15:00,22.86,22.88,22.85,22.86,943718.0,18.8519,18.8684,18.8437,18.8519,943718.0
2017-01-11 14:20:00,22.86,22.88,22.85,22.86,718786.0,18.8519,18.8684,18.8437,18.8519,718786.0
2017-01-11 14:25:00,22.86,22.88,22.85,22.86,852368.0,18.8519,18.8684,18.8437,18.8519,852368.0
2017-01-11 14:30:00,22.86,22.88,22.85,22.86,865036.0,18.8519,18.8684,18.8437,18.8519,865036.0
2017-01-11 14:35:00,22.87,22.9,22.86,22.9,718186.0,18.8602,18.8849,18.8519,18.8849,718186.0
2017-01-11 14:40:00,22.9,22.92,22.89,22.91,755518.0,18.8849,18.9014,18.8767,18.8932,755518.0
2017-01-11 14:45:00,22.91,22.92,22.89,22.92,699687.0,18.8932,18.9014,18.8767,18.9014,699687.0
2017-01-11 14:50:00,22.92,22.92,22.89,22.89,470123.0,18.9014,18.9014,18.8767,18.8767,470123.0
2017-01-11 14:55:00,22.89,22.92,22.88,22.92,779869.0,18.8767,18.9014,18.8684,18.9014,779869.0
2017-01-11 15:00:00,22.91,22.95,22.91,22.95,1496363.0,18.8932,18.9261,18.8932,18.9261,1496363.0
2017-01-11 15:05:00,22.95,22.96,22.94,22.96,1001944.0,18.9261,18.9344,18.9179,18.9344,1001944.0
2017-01-11 15:10:00,22.96,22.99,22.94,22.98,1355575.0,18.9344,18.9591,18.9179,18.9509,1355575.0
2017-01-11 15:15:00,22.98,23.03,22.97,23.02,1424762.0,18.9509,18.9921,18.9426,18.9839,1424762.0
2017-01-11 15:20:00,23.01,23.04,23.01,23.03,1373396.0,18.9756,19.0004,18.9756,18.9921,1373396.0
2017-01-11 15:25:00,23.03,23.03,22.99,23.0,1130675.0,18.9921,18.9921,18.9591,18.9674,1130675.0
2017-01-11 15:30:00,23.0,23.01,22.99,23.01,1043613.0,18.9674,18.9756,18.9591,18.9756,1043613.0
2017-01-11 15:35:00,23.01,23.02,22.99,23.01,1181983.0,18.9756,18.9839,18.9591,18.9756,1181983.0
2017-01-11 15:40:00,23.01,23.03,23.01,23.03,1065865.0,18.9756,18.9921,18.9756,18.9921,1065865.0
2017-01-11 15:45:00,23.03,23.05,23.02,23.04,1608629.0,18.9921,19.0086,18.9839,19.0004,1608629.0
2017-01-11 15:50:00,23.04,23.05,23.02,23.05,1610024.0,19.0004,19.0086,18.9839,19.0086,1610024.0
2017-01-11 15:55:00,23.05,23.07,23.03,23.07,4154595.0,19.0086,19.0251,18.9921,19.0251,4154595.0
2017-01-12 09:30:00,23.02,23.11,22.97,23.09,5184858.0,18.9839,19.0581,18.9426,19.0416,5184858.0
2017-01-12 09:35:00,23.09,23.12,22.97,22.99,2785339.0,19.0416,19.0663,18.9426,18.9591,2785339.0
2017-01-12 09:40:00,22.99,23.0,22.92,22.98,3209464.0,18.9591,18.9674,18.9014,18.9509,3209464.0
2017-01-12 09:45:00,22.98,23.02,22.95,22.96,1559525.0,18.9509,18.9839,18.9261,18.9344,1559525.0
2017-01-12 09:50:00,22.96,22.97,22.9,22.95,1917216.0,18.9344,18.9426,18.8849,18.9261,1917216.0
2017-01-12 09:55:00,22.95,22.95,22.88,22.91,1643377.0,18.9261,18.9261,18.8684,18.8932,1643377.0
2017-01-12 10:00:00,22.91,22.92,22.83,22.83,2057817.0,18.8932,18.9014,18.8272,18.8272,2057817.0
2017-01-12 10:05:00,22.83,22.84,22.76,22.78,3008062.0,18.8272,18.8354,18.7695,18.786,3008062.0
2017-01-12 10:10:00,22.78,22.84,22.77,22.83,2033875.0,18.786,18.8354,18.7777,18.8272,2033875.0
2017-01-12 10:15:00,22.83,22.84,22.8,22.81,1250263.0,18.8272,18.8354,18.8024,18.8107,1250263.0
2017-01-12 10:20:00,22.81,22.82,22.77,22.8,1746603.0,18.8107,18.8189,18.7777,18.8024,1746603.0
2017-01-12 10:25:00,22.8,22.83,22.78,22.83,1271796.0,18.8024,18.8272,18.786,18.8272,1271796.0
2017-01-12 10:30:00,22.83,22.83,22.78,22.8,1176294.0,18.8272,18.8272,18.786,18.8024,1176294.0
2017-01-12 10:35:00,22.79,22.8,22.75,22.78,1882936.0,18.7942,18.8024,18.7612,18.786,1882936.0
2017-01-12 10:40:00,22.77,22.79,22.71,22.76,2442062.0,18.7777,18.7942,18.7282,18.7695,2442062.0
2017-01-12 10:45:00,22.76,22.76,22.71,22.72,1101003.0,18.7695,18.7695,18.7282,18.7365,1101003.0
2017-01-12 10:50:00,22.72,22.73,22.7,22.71,1501879.0,18.7365,18.7447,18.72,18.7282,1501879.0
2017-01-12 10:55:00,22.71,22.71,22.63,22.69,2952248.0,18.7282,18.7282,18.6623,18.7117,2952248.0
2017-01-12 11:00:00,22.68,22.69,22.61,22.63,1997967.0,18.7035,18.7117,18.6458,18.6623,1997967.0
2017-01-12 11:05:00,22.63,22.67,22.62,22.63,1376819.0,18.6623,18.6952,18.654,18.6623,1376819.0
2017-01-12 11:10:00,22.64,22.68,22.61,22.65,1344205.0,18.6705,18.7035,18.6458,18.6787,1344205.0
2017-01-12 11:15:00,22.66,22.74,22.63,22.67,1719165.0,18.687,18.753,18.6623,18.6952,1719165.0
2017-01-12 11:20:00,22.67,22.7,22.66,22.69,996834.0,18.6952,18.72,18.687,18.7117,996834.0
2017-01-12 11:25:00,22.69,22.75,22.67,22.74,920820.0,18.7117,18.7612,18.6952,18.753,920820.0
2017-01-12 11:30:00,22.74,22.77,22.72,22.73,1019549.0,18.753,18.7777,18.7365,18.7447,1019549.0
2017-01-12 11:35:00,22.73,22.76,22.72,22.75,1478674.0,18.7447,18.7695,18.7365,18.7612,1478674.0
2017-01-12 11:40:00,22.74,22.79,22.73,22.75,2258682.0,18.753,18.7942,18.7447,18.7612,2258682.0
2017-01-12 11:45:00,22.75,22.76,22.7,22.71,2406448.0,18.7612,18.7695,18.72,18.7282,2406448.0
2017-01-12 11:50:00,22.72,22.73,22.67,22.69,1134775.0,18.7365,18.7447,18.6952,18.7117,1134775.0
2017-01-12 11:55:00,22.69,22.71,22.67,22.69,844388.0,18.7117,18.7282,18.6952,18.7117,844388.0
2017-01-12 12:00:00,22.7,22.72,22.67,22.7,1132973.0,18.72,18.7365,18.6952,18.72,1132973.0
2017-01-12 12:05:00,22.7,22.73,22.68,22.71,784002.0,18.72,18.7447,18.7035,18.7282,784002.0
2017-01-12 12:10:00,22.72,22.76,22.71,22.76,627508.0,18.7365,18.7695,18.7282,18.7695,627508.0
2017-01-12 12:15:00,22.76,22.81,22.75,22.79,1767459.0,18.7695,18.8107,18.7612,18.7942,1767459.0
2017-01-12 12:20:00,22.79,22.8,22.76,22.77,796928.0,18.7942,18.8024,18.7695,18.7777,796928.0
2017-01-12 12:25:00,22.77,22.8,22.76,22.79,655469.0,18.7777,18.8024,18.7695,18.7942,655469.0
2017-01-12 12:30:00,22.8,22.82,22.78,22.81,1240205.0,18.8024,18.8189,18.786,18.8107,1240205.0
2017-01-12 12:35:00,22.8,22.85,22.79,22.82,1323011.0,18.8024,18.8437,18.7942,18.8189,1323011.0
2017-01-12 12:40:00,22.82,22.82,22.78,22.79,918550.0,18.8189,18.8189,18.786,18.7942,918550.0
2017-01-12 12:45:00,22.78,22.82,22.78,22.8,636710.0,18.786,18.8189,18.786,18.8024,636710.0
2017-01-12 12:50:00,22.8,22.84,22.8,22.82,778527.0,18.8024,18.8354,18.8024,18.8189,778527.0
2017-01-12 12:55:00,22.82,22.82,22.8,22.81,582172.0,18.8189,18.8189,18.8024,18.8107,582172.0
2017-01-12 13:00:00,22.8,22.84,22.8,22.83,733774.0,18.8024,18.8354,18.8024,18.8272,733774.0
2017-01-12 13:05:00,22.83,22.83,22.8,22.82,485289.0,18.8272,18.8272,18.8024,18.8189,485289.0
2017-01-12 13:10:00,22.82,22.83,22.8,22.82,464283.0,18.8189,18.8272,18.8024,18.8189,464283.0
2017-01-12 13:15:00,22.82,22.83,22.81,22.81,433338.0,18.8189,18.8272,18.8107,18.8107,433338.0
2017-01-12 13:20:00,22.81,22.82,22.77,22.79,539914.0,18.8107,18.8189,18.7777,18.7942,539914.0
2017-01-12 13:25:00,22.79,22.84,22.78,22.83,797153.0,18.7942,18.8354,18.786,18.8272,797153.0
2017-01-12 13:30:00,22.83,22.84,22.82,22.84,493340.0,18.8272,18.8354,18.8189,18.8354,493340.0
2017-01-12 13:35:00,22.84,22.86,22.81,22.83,958329.0,18.8354,18.8519,18.8107,18.8272,958329.0
2017-01-12 13:40:00,22.83,22.87,22.82,22.84,673910.0,18.8272,18.8602,18.8189,18.8354,673910.0
2017-01-12 13:45:00,22.84,22.88,22.83,22.88,905118.0,18.8354,18.8684,18.8272,18.8684,905118.0
2017-01-12 13:50:00,22.88,22.88,22.84,22.85,443597.0,18.8684,18.8684,18.8354,18.8437,443597.0
2017-01-12 13:55:00,22.85,22.87,22.84,22.85,904930.0,18.8437,18.8602,18.8354,18.8437,904930.0
2017-01-12 14:00:00,22.85,22.86,22.84,22.86,905813.0,18.8437,18.8519,18.8354,18.8519,905813.0
2017-01-12 14:05:00,22.86,22.86,22.82,22.84,395950.0,18.8519,18.8519,18.8189,18.8354,395950.0
2017-01-12 14:10:00,22.84,22.87,22.82,22.86,671411.0,18.8354,18.8602,18.8189,18.8519,671411.0
2017-01-12 14:15:00,22.86,22.88,22.84,22.85,442810.0,18.8519,18.8684,18.8354,18.8437,442810.0
2017-01-12 14:20:00,22.86,22.86,22.83,22.85,659403.0,18.8519,18.8519,18.8272,18.8437,659403.0
2017-01-12 14:25:00,22.84,22.87,22.84,22.87,589123.0,18.8354,18.8602,18.8354,18.8602,589123.0
2017-01-12 14:30:00,22.87,22.9,22.84,22.9,1071389.0,18.8602,18.8849,18.8354,18.8849,1071389.0
2017-01-12 14:35:00,22.89,22.9,22.87,22.89,802250.0,18.8767,18.8849,18.8602,18.8767,802250.0
2017-01-12 14:40:00,22.89,22.9,22.88,22.89,853429.0,18.8767,18.8849,18.8684,18.8767,853429.0
2017-01-12 14:45:00,22.89,22.91,22.88,22.89,1409040.0,18.8767,18.8932,18.8684,18.8767,1409040.0
2017-01-12 14:50:00,22.89,22.92,22.89,22.91,828109.0,18.8767,18.9014,18.8767,18.8932,828109.0
2017-01-12 14:55:00,22.91,22.95,22.91,22.95,1106846.0,18.8932,18.9261,18.8932,18.9261,1106846.0
2017-01-12 15:00:00,22.95,22.95,22.88,22.9,1547190.0,18.9261,18.9261,18.8684,18.8849,1547190.0
2017-01-12 15:05:00,22.9,22.91,22.88,22.89,1210468.0,18.8849,18.8932,18.8684,18.8767,1210468.0
2017-01-12 15:10:00,22.9,22.9,22.84,22.88,1755465.0,18.8849,18.8849,18.8354,18.8684,1755465.0
2017-01-12 15:15:00,22.87,22.89,22.86,22.87,1545893.0,18.8602,18.8767,18.8519,18.8602,1545893.0
2017-01-12 15:20:00,22.87,22.92,22.86,22.92,1932885.0,18.8602,18.9014,18.8519,18.9014,1932885.0
2017-01-12 15:25:00,22.92,22.95,22.91,22.95,1411828.0,18.9014,18.9261,18.8932,18.9261,1411828.0
2017-01-12 15:30:00,22.95,22.96,22.93,22.95,1533555.0,18.9261,18.9344,18.9097,18.9261,1533555.0
2017-01-12 15:35:00,22.95,22.97,22.94,22.96,1892539.0,18.9261,18.9426,18.9179,18.9344,1892539.0
2017-01-12 15:40:00,22.97,22.97,22.89,22.92,2243725.0,18.9426,18.9426,18.8767,18.9014,2243725.0
2017-01-12 15:45:00,22.91,22.93,22.91,22.93,2202138.0,18.8932,18.9097,18.8932,18.9097,2202138.0
2017-01-12 15:50:00,22.93,22.93,22.88,22.89,2540182.0,18.9097,18.9097,18.8684,18.8767,2540182.0
2017-01-12 15:55:00,22.89,22.95,22.88,22.94,5412964.0,18.8767,18.9261,18.8684,18.9179,5412964.0
2017-01-13 09:30:00,23.21,23.26,23.11,23.14,11471218.0,19.1406,19.1818,19.0581,19.0828,11471218.0
2017-01-13 09:35:00,23.14,23.28,23.13,23.25,7004133.0,19.0828,19.1983,19.0746,19.1735,7004133.0
2017-01-13 09:40:00,23.25,23.39,23.24,23.38,8001349.0,19.1735,19.289,19.1653,19.2808,8001349.0
2017-01-13 09:45:00,23.38,23.41,23.31,23.32,6519033.0,19.2808,19.3055,19.223,19.2313,6519033.0
2017-01-13 09:50:00,23.32,23.38,23.26,23.27,3580605.0,19.2313,19.2808,19.1818,19.19,3580605.0
2017-01-13 09:55:00,23.27,23.3,23.21,23.25,3949573.0,19.19,19.2148,19.1406,19.1735,3949573.0
2017-01-13 10:00:00,23.25,23.34,23.24,23.33,3681922.0,19.1735,19.2478,19.1653,19.2395,3681922.0
2017-01-13 10:05:00,23.33,23.35,23.3,23.3,1946053.0,19.2395,19.256,19.2148,19.2148,1946053.0
2017-01-13 10:10:00,23.3,23.33,23.24,23.25,2378435.0,19.2148,19.2395,19.1653,19.1735,2378435.0
2017-01-13 10:15:00,23.25,23.28,23.2,23.21,3116212.0,19.1735,19.1983,19.1323,19.1406,3116212.0
2017-01-13 10:20:00,23.21,23.22,23.11,23.12,2503191.0,19.1406,19.1488,19.0581,19.0663,2503191.0
2017-01-13 10:25:00,23.12,23.21,23.08,23.18,3286733.0,19.0663,19.1406,19.0334,19.1158,3286733.0
2017-01-13 10:30:00,23.18,23.26,23.17,23.22,2324102.0,19.1158,19.1818,19.1076,19.1488,2324102.0
2017-01-13 10:35:00,23.23,23.23,23.16,23.18,1134261.0,19.1571,19.1571,19.0993,19.1158,1134261.0
2017-01-13 10:40:00,23.18,23.19,23.14,23.19,1819804.0,19.1158,19.1241,19.0828,19.1241,1819804.0
2017-01-13 10:45:00,23.19,23.21,23.04,23.09,2444368.0,19.1241,19.1406,19.0004,19.0416,2444368.0
2017-01-13 10:50:00,23.09,23.14,23.08,23.11,1067378.0,19.0416,19.0828,19.0334,19.0581,1067378.0
2017-01-13 10:55:00,23.1,23.11,23.06,23.09,1272966.0,19.0498,19.0581,19.0169,19.0416,1272966.0
2017-01-13 11:00:00,23.08,23.16,23.08,23.15,1405598.0,19.0334,19.0993,19.0334,19.0911,1405598.0
2017-01-13 11:05:00,23.15,23.16,23.11,23.12,839825.0,19.0911,19.0993,19.0581,19.0663,839825.0
2017-01-13 11:10:00,23.12,23.12,23.07,23.08,1083750.0,19.0663,19.0663,19.0251,19.0334,1083750.0
2017-01-13 11:15:00,23.09,23.13,23.06,23.13,1158257.0,19.0416,19.0746,19.0169,19.0746,1158257.0
2017-01-13 11:20:00,23.13,23.2,23.12,23.17,1709163.0,19.0746,19.1323,19.0663,19.1076,1709163.0
2017-01-13 11:25:00,23.17,23.2,23.16,23.19,1157986.0,19.1076,19.1323,19.0993,19.1241,1157986.0
2017-01-13 11:30:00,23.19,23.2,23.16,23.2,1180837.0,19.1241,19.1323,19.0993,19.1323,1180837.0
2017-01-13 11:35:00,23.2,23.22,23.18,23.2,1357087.0,19.1323,19.1488,19.1158,19.1323,1357087.0
2017-01-13 11:40:00,23.21,23.21,23.12,23.14,1295441.0,19.1406,19.1406,19.0663,19.0828,1295441.0
2017-01-13 11:45:00,23.14,23.15,23.11,23.13,735958.0,19.0828,19.0911,19.0581,19.0746,735958.0
2017-01-13 11:50:00,23.13,23.14,23.11,23.12,1033240.0,19.0746,19.0828,19.0581,19.0663,1033240.0
2017-01-13 11:55:00,23.13,23.13,23.1,23.11,562186.0,19.0746,19.0746,19.0498,19.0581,562186.0
2017-01-13 12:00:00,23.1,23.11,23.07,23.08,1914450.0,19.0498,19.0581,19.0251,19.0334,1914450.0
2017-01-13 12:05:00,23.08,23.08,23.02,23.04,1950013.0,19.0334,19.0334,18.9839,19.0004,1950013.0
2017-01-13 12:10:00,23.03,23.04,23.0,23.0,1534224.0,18.9921,19.0004,18.9674,18.9674,1534224.0
2017-01-13 12:15:00,23.0,23.01,22.92,22.96,2342420.0,18.9674,18.9756,18.9014,18.9344,2342420.0
2017-01-13 12:20:00,22.96,22.97,22.93,22.93,1407556.0,18.9344,18.9426,18.9097,18.9097,1407556.0
2017-01-13 12:25:00,22.94,22.98,22.92,22.93,1039318.0,18.9179,18.9509,18.9014,18.9097,1039318.0
2017-01-13 12:30:00,22.93,22.98,22.92,22.94,1530489.0,18.9097,18.9509,18.9014,18.9179,1530489.0
2017-01-13 12:35:00,22.95,23.0,22.94,22.99,916932.0,18.9261,18.9674,18.9179,18.9591,916932.0
2017-01-13 12:40:00,22.98,22.99,22.95,22.96,661630.0,18.9509,18.9591,18.9261,18.9344,661630.0
2017-01-13 12:45:00,22.95,22.97,22.94,22.94,658074.0,18.9261,18.9426,18.9179,18.9179,658074.0
2017-01-13 12:50:00,22.94,23.0,22.94,23.0,660007.0,18.9179,18.9674,18.9179,18.9674,660007.0
2017-01-13 12:55:00,23.0,23.01,22.98,22.99,1225016.0,18.9674,18.9756,18.9509,18.9591,1225016.0
2017-01-13 13:00:00,22.99,23.05,22.99,23.04,1019688.0,18.9591,19.0086,18.9591,19.0004,1019688.0
2017-01-13 13:05:00,23.03,23.06,23.0,23.0,1007260.0,18.9921,19.0169,18.9674,18.9674,1007260.0
2017-01-13 13:10:00,23.01,23.02,22.97,22.99,919345.0,18.9756,18.9839,18.9426,18.9591,919345.0
2017-01-13 13:15:00,22.98,23.01,22.98,22.99,447860.0,18.9509,18.9756,18.9509,18.9591,447860.0
2017-01-13 13:20:00,23.0,23.05,22.99,23.04,694174.0,18.9674,19.0086,18.9591,19.0004,694174.0
2017-01-13 13:25:00,23.04,23.04,23.0,23.0,555985.0,19.0004,19.0004,18.9674,18.9674,555985.0
2017-01-13 13:30:00,23.01,23.02,22.99,22.99,632030.0,18.9756,18.9839,18.9591,18.9591,632030.0
2017-01-13 13:35:00,22.99,23.01,22.99,23.01,252656.0,18.9591,18.9756,18.9591,18.9756,252656.0
2017-01-13 13:40:00,23.01,23.01,22.95,22.96,763722.0,18.9756,18.9756,18.9261,18.9344,763722.0
2017-01-13 13:45:00,22.96,22.98,22.93,22.93,697678.0,18.9344,18.9509,18.9097,18.9097,697678.0
2017-01-13 13:50:00,22.94,22.95,22.92,22.95,1119322.0,18.9179,18.9261,18.9014,18.9261,1119322.0
2017-01-13 13:55:00,22.94,22.95,22.92,22.93,876788.0,18.9179,18.9261,18.9014,18.9097,876788.0
2017-01-13 14:00:00,22.93,22.94,22.9,22.92,815464.0,18.9097,18.9179,18.8849,18.9014,815464.0
2017-01-13 14:05:00,22.92,22.93,22.89,22.89,1111288.0,18.9014,18.9097,18.8767,18.8767,1111288.0
2017-01-13 14:10:00,22.89,22.9,22.83,22.85,1373341.0,18.8767,18.8849,18.8272,18.8437,1373341.0
2017-01-13 14:15:00,22.84,22.88,22.84,22.87,897961.0,18.8354,18.8684,18.8354,18.8602,897961.0
2017-01-13 14:20:00,22.88,22.88,22.84,22.84,944032.0,18.8684,18.8684,18.8354,18.8354,944032.0
2017-01-13 14:25:00,22.84,22.85,22.8,22.81,1051120.0,18.8354,18.8437,18.8024,18.8107,1051120.0
2017-01-13 14:30:00,22.8,22.88,22.8,22.88,969117.0,18.8024,18.8684,18.8024,18.8684,969117.0
2017-01-13 14:35:00,22.88,22.94,22.87,22.94,1631957.0,18.8684,18.9179,18.8602,18.9179,1631957.0
2017-01-13 14:40:00,22.94,22.95,22.92,22.95,1402808.0,18.9179,18.9261,18.9014,18.9261,1402808.0
2017-01-13 14:45:00,22.95,22.95,22.92,22.94,602350.0,18.9261,18.9261,18.9014,18.9179,602350.0
2017-01-13 14:50:00,22.94,22.94,22.91,22.93,471355.0,18.9179,18.9179,18.8932,18.9097,471355.0
2017-01-13 14:55:00,22.94,22.97,22.93,22.96,783901.0,18.9179,18.9426,18.9097,18.9344,783901.0
2017-01-13 15:00:00,22.96,22.97,22.94,22.96,496515.0,18.9344,18.9426,18.9179,18.9344,496515.0
2017-01-13 15:05:00,22.96,23.01,22.96,23.0,1831271.0,18.9344,18.9756,18.9344,18.9674,1831271.0
2017-01-13 15:10:00,23.0,23.0,22.95,22.98,1014605.0,18.9674,18.9674,18.9261,18.9509,1014605.0
2017-01-13 15:15:00,22.98,22.99,22.95,22.96,1233748.0,18.9509,18.9591,18.9261,18.9344,1233748.0
2017-01-13 15:20:00,22.97,23.0,22.96,23.0,1139162.0,18.9426,18.9674,18.9344,18.9674,1139162.0
2017-01-13 15:25:00,23.0,23.01,22.98,23.0,1317123.0,18.9674,18.9756,18.9509,18.9674,1317123.0
2017-01-13 15:30:00,23.01,23.03,22.98,23.01,1558410.0,18.9756,18.9921,18.9509,18.9756,1558410.0
2017-01-13 15:35:00,23.01,23.05,23.01,23.05,1899447.0,18.9756,19.0086,18.9756,19.0086,1899447.0
2017-01-13 15:40:00,23.05,23.07,23.03,23.05,2462474.0,19.0086,19.0251,18.9921,19.0086,2462474.0
2017-01-13 15:45:00,23.05,23.07,23.02,23.02,2049364.0,19.0086,19.0251,18.9839,18.9839,2049364.0
2017-01-13 15:50:00,23.02,23.04,22.97,22.98,1968141.0,18.9839,19.0004,18.9426,18.9509,1968141.0
2017-01-13 15:55:00,22.99,23.01,22.96,23.0,5132767.0,18.9591,18.9756,18.9344,18.9674,5132767.0
2017-01-17 09:30:00,22.68,22.79,22.64,22.71,6115878.0,18.7035,18.7942,18.6705,18.7282,6115878.0
2017-01-17 09:35:00,22.71,22.71,22.58,22.61,5053114.0,18.7282,18.7282,18.621,18.6458,5053114.0
2017-01-17 09:40:00,22.62,22.63,22.58,22.61,2352576.0,18.654,18.6623,18.621,18.6458,2352576.0
2017-01-17 09:45:00,22.61,22.61,22.5,22.52,4949025.0,18.6458,18.6458,18.555,18.5715,4949025.0
2017-01-17 09:50:00,22.52,22.54,22.44,22.5,3367248.0,18.5715,18.588,18.5056,18.555,3367248.0
2017-01-17 09:55:00,22.5,22.51,22.41,22.43,2929205.0,18.555,18.5633,18.4808,18.4973,2929205.0
2017-01-17 10:00:00,22.44,22.44,22.33,22.39,3726767.0,18.5056,18.5056,18.4149,18.4643,3726767.0
2017-01-17 10:05:00,22.39,22.49,22.33,22.47,2947471.0,18.4643,18.5468,18.4149,18.5303,2947471.0
2017-01-17 10:10:00,22.46,22.5,22.43,22.48,2187660.0,18.5221,18.555,18.4973,18.5386,2187660.0
2017-01-17 10:15:00,22.48,22.51,22.42,22.43,1894106.0,18.5386,18.5633,18.4891,18.4973,1894106.0
2017-01-17 10:20:00,22.43,22.53,22.42,22.48,2221546.0,18.4973,18.5798,18.4891,18.5386,2221546.0
2017-01-17 10:25:00,22.48,22.52,22.45,22.47,1821151.0,18.5386,18.5715,18.5138,18.5303,1821151.0
2017-01-17 10:30:00,22.47,22.47,22.37,22.39,1974025.0,18.5303,18.5303,18.4478,18.4643,1974025.0
2017-01-17 10:35:00,22.38,22.4,22.35,22.36,2233208.0,18.4561,18.4726,18.4313,18.4396,2233208.0
2017-01-17 10:40:00,22.36,22.45,22.36,22.43,1956369.0,18.4396,18.5138,18.4396,18.4973,1956369.0
2017-01-17 10:45:00,22.43,22.45,22.4,22.43,1216350.0,18.4973,18.5138,18.4726,18.4973,1216350.0
2017-01-17 10:50:00,22.43,22.45,22.39,22.39,1752905.0,18.4973,18.5138,18.4643,18.4643,1752905.0
2017-01-17 10:55:00,22.39,22.42,22.38,22.39,1284163.0,18.4643,18.4891,18.4561,18.4643,1284163.0
2017-01-17 11:00:00,22.39,22.42,22.36,22.38,1678532.0,18.4643,18.4891,18.4396,18.4561,1678532.0
2017-01-17 11:05:00,22.38,22.41,22.35,22.4,1758600.0,18.4561,18.4808,18.4313,18.4726,1758600.0
2017-01-17 11:10:00,22.4,22.41,22.37,22.37,1078539.0,18.4726,18.4808,18.4478,18.4478,1078539.0
2017-01-17 11:15:00,22.37,22.38,22.34,22.34,1815217.0,18.4478,18.4561,18.4231,18.4231,1815217.0
2017-01-17 11:20:00,22.35,22.37,22.3,22.37,2299134.0,18.4313,18.4478,18.3901,18.4478,2299134.0
2017-01-17 11:25:00,22.37,22.41,22.34,22.39,1404704.0,18.4478,18.4808,18.4231,18.4643,1404704.0
2017-01-17 11:30:00,22.38,22.42,22.35,22.36,1367382.0,18.4561,18.4891,18.4313,18.4396,1367382.0
2017-01-17 11:35:00,22.36,22.4,22.36,22.38,1221373.0,18.4396,18.4726,18.4396,18.4561,1221373.0
2017-01-17 11:40:00,22.38,22.39,22.35,22.38,1022389.0,18.4561,18.4643,18.4313,18.4561,1022389.0
2017-01-17 11:45:00,22.38,22.4,22.36,22.38,774867.0,18.4561,18.4726,18.4396,18.4561,774867.0
2017-01-17 11:50:00,22.37,22.39,22.35,22.38,839131.0,18.4478,18.4643,18.4313,18.4561,839131.0
2017-01-17 11:55:00,22.38,22.4,22.36,22.39,1289850.0,18.4561,18.4726,18.4396,18.4643,1289850.0
2017-01-17 12:00:00,22.39,22.41,22.38,22.38,1196934.0,18.4643,18.4808,18.4561,18.4561,1196934.0
2017-01-17 12:05:00,22.39,22.39,22.33,22.35,1278737.0,18.4643,18.4643,18.4149,18.4313,1278737.0
2017-01-17 12:10:00,22.35,22.35,22.3,22.32,2004619.0,18.4313,18.4313,18.3901,18.4066,2004619.0
2017-01-17 12:15:00,22.32,22.32,22.29,22.29,990537.0,18.4066,18.4066,18.3819,18.3819,990537.0
2017-01-17 12:20:00,22.29,22.32,22.26,22.29,1348267.0,18.3819,18.4066,18.3571,18.3819,1348267.0
2017-01-17 12:25:00,22.3,22.34,22.29,22.33,1240738.0,18.3901,18.4231,18.3819,18.4149,1240738.0
2017-01-17 12:30:00,22.34,22.37,22.32,22.35,920741.0,18.4231,18.4478,18.4066,18.4313,920741.0
2017-01-17 12:35:00,22.35,22.37,22.32,22.33,976581.0,18.4313,18.4478,18.4066,18.4149,976581.0
2017-01-17 12:40:00,22.33,22.35,22.32,22.33,561692.0,18.4149,18.4313,18.4066,18.4149,561692.0
2017-01-17 12:45:00,22.32,22.35,22.31,22.34,846486.0,18.4066,18.4313,18.3984,18.4231,846486.0
2017-01-17 12:50:00,22.34,22.34,22.28,22.28,1027054.0,18.4231,18.4231,18.3736,18.3736,1027054.0
2017-01-17 12:55:00,22.28,22.31,22.28,22.3,877717.0,18.3736,18.3984,18.3736,18.3901,877717.0
2017-01-17 13:00:00,22.3,22.34,22.28,22.34,1334053.0,18.3901,18.4231,18.3736,18.4231,1334053.0
2017-01-17 13:05:00,22.34,22.35,22.3,22.31,708024.0,18.4231,18.4313,18.3901,18.3984,708024.0
2017-01-17 13:10:00,22.32,22.32,22.3,22.3,725231.0,18.4066,18.4066,18.3901,18.3901,725231.0
2017-01-17 13:15:00,22.31,22.32,22.3,22.3,530730.0,18.3984,18.4066,18.3901,18.3901,530730.0
2017-01-17 13:20:00,22.3,22.32,22.29,22.3,1046263.0,18.3901,18.4066,18.3819,18.3901,1046263.0
2017-01-17 13:25:00,22.3,22.32,22.29,22.3,827172.0,18.3901,18.4066,18.3819,18.3901,827172.0
2017-01-17 13:30:00,22.31,22.31,22.3,22.3,304119.0,18.3984,18.3984,18.3901,18.3901,304119.0
2017-01-17 13:35:00,22.3,22.31,22.29,22.3,701294.0,18.3901,18.3984,18.3819,18.3901,701294.0
2017-01-17 13:40:00,22.3,22.3,22.25,22.27,1332735.0,18.3901,18.3901,18.3489,18.3654,1332735.0
2017-01-17 13:45:00,22.27,22.29,22.26,22.29,1025471.0,18.3654,18.3819,18.3571,18.3819,1025471.0
2017-01-17 13:50:00,22.28,22.29,22.26,22.28,1090347.0,18.3736,18.3819,18.3571,18.3736,1090347.0
2017-01-17 13:55:00,22.28,22.29,22.26,22.28,1371840.0,18.3736,18.3819,18.3571,18.3736,1371840.0
2017-01-17 14:00:00,22.28,22.31,22.27,22.29,1011062.0,18.3736,18.3984,18.3654,18.3819,1011062.0
2017-01-17 14:05:00,22.3,22.31,22.28,22.3,809877.0,18.3901,18.3984,18.3736,18.3901,809877.0
2017-01-17 14:10:00,22.31,22.31,22.25,22.26,1126836.0,18.3984,18.3984,18.3489,18.3571,1126836.0
2017-01-17 14:15:00,22.26,22.27,22.25,22.25,891516.0,18.3571,18.3654,18.3489,18.3489,891516.0
2017-01-17 14:20:00,22.25,22.26,22.15,22.16,3132615.0,18.3489,18.3571,18.2664,18.2747,3132615.0
2017-01-17 14:25:00,22.15,22.18,22.12,22.14,1745925.0,18.2664,18.2912,18.2417,18.2582,1745925.0
2017-01-17 14:30:00,22.13,22.15,22.11,22.14,2148982.0,18.2499,18.2664,18.2334,18.2582,2148982.0
2017-01-17 14:35:00,22.14,22.14,22.08,22.11,2627048.0,18.2582,18.2582,18.2087,18.2334,2627048.0
2017-01-17 14:40:00,22.11,22.11,22.05,22.11,2984979.0,18.2334,18.2334,18.1839,18.2334,2984979.0
2017-01-17 14:45:00,22.11,22.14,22.08,22.12,1963714.0,18.2334,18.2582,18.2087,18.2417,1963714.0
2017-01-17 14:50:00,22.12,22.12,22.03,22.06,1892308.0,18.2417,18.2417,18.1675,18.1922,1892308.0
2017-01-17 14:55:00,22.06,22.12,22.06,22.11,1477967.0,18.1922,18.2417,18.1922,18.2334,1477967.0
2017-01-17 15:00:00,22.11,22.13,22.06,22.1,1418117.0,18.2334,18.2499,18.1922,18.2252,1418117.0
2017-01-17 15:05:00,22.1,22.11,22.06,22.07,1359922.0,18.2252,18.2334,18.1922,18.2004,1359922.0
2017-01-17 15:10:00,22.07,22.12,22.06,22.09,1571688.0,18.2004,18.2417,18.1922,18.2169,1571688.0
2017-01-17 15:15:00,22.1,22.11,22.09,22.1,980683.0,18.2252,18.2334,18.2169,18.2252,980683.0
2017-01-17 15:20:00,22.1,22.15,22.09,22.13,1629931.0,18.2252,18.2664,18.2169,18.2499,1629931.0
2017-01-17 15:25:00,22.12,22.14,22.08,22.09,1309670.0,18.2417,18.2582,18.2087,18.2169,1309670.0
2017-01-17 15:30:00,22.09,22.11,22.06,22.07,2323060.0,18.2169,18.2334,18.1922,18.2004,2323060.0
2017-01-17 15:35:00,22.07,22.11,22.05,22.1,2479321.0,18.2004,18.2334,18.1839,18.2252,2479321.0
2017-01-17 15:40:00,22.09,22.09,22.03,22.06,2758641.0,18.2169,18.2169,18.1675,18.1922,2758641.0
2017-01-17 15:45:00,22.07,22.08,22.01,22.02,3124784.0,18.2004,18.2087,18.151,18.1592,3124784.0
2017-01-17 15:50:00,22.03,22.06,22.02,22.03,3101603.0,18.1675,18.1922,18.1592,18.1675,3101603.0
2017-01-17 15:55:00,22.03,22.08,22.01,22.06,6367841.0,18.1675,18.2087,18.151,18.1922,6367841.0
2017-01-18 09:30:00,22.3,22.32,22.1,22.13,7852993.0,18.3901,18.4066,18.2252,18.2499,7852993.0
2017-01-18 09:35:00,22.14,22.33,22.1,22.32,4135007.0,18.2582,18.4149,18.2252,18.4066,4135007.0
2017-01-18 09:40:00,22.32,22.44,22.29,22.43,4871314.0,18.4066,18.5056,18.3819,18.4973,4871314.0
2017-01-18 09:45:00,22.43,22.46,22.37,22.38,3352314.0,18.4973,18.5221,18.4478,18.4561,3352314.0
2017-01-18 09:50:00,22.39,22.44,22.38,22.4,4066310.0,18.4643,18.5056,18.4561,18.4726,4066310.0
2017-01-18 09:55:00,22.41,22.49,22.4,22.46,3557439.0,18.4808,18.5468,18.4726,18.5221,3557439.0
2017-01-18 10:00:00,22.46,22.49,22.44,22.46,2065844.0,18.5221,18.5468,18.5056,18.5221,2065844.0
2017-01-18 10:05:00,22.46,22.47,22.43,22.45,1750033.0,18.5221,18.5303,18.4973,18.5138,1750033.0
2017-01-18 10:10:00,22.45,22.54,22.44,22.5,2848207.0,18.5138,18.588,18.5056,18.555,2848207.0
2017-01-18 10:15:00,22.5,22.56,22.48,22.51,2133041.0,18.555,18.6045,18.5386,18.5633,2133041.0
2017-01-18 10:20:00,22.52,22.58,22.51,22.54,1963547.0,18.5715,18.621,18.5633,18.588,1963547.0
2017-01-18 10:25:00,22.54,22.57,22.51,22.53,2950909.0,18.588,18.6128,18.5633,18.5798,2950909.0
2017-01-18 10:30:00,22.54,22.55,22.52,22.55,1656567.0,18.588,18.5963,18.5715,18.5963,1656567.0
2017-01-18 10:35:00,22.54,22.55,22.46,22.47,2017852.0,18.588,18.5963,18.5221,18.5303,2017852.0
2017-01-18 10:40:00,22.48,22.48,22.41,22.42,1969682.0,18.5386,18.5386,18.4808,18.4891,1969682.0
2017-01-18 10:45:00,22.41,22.45,22.38,22.41,1730009.0,18.4808,18.5138,18.4561,18.4808,1730009.0
2017-01-18 10:50:00,22.42,22.46,22.38,22.45,1387429.0,18.4891,18.5221,18.4561,18.5138,1387429.0
2017-01-18 10:55:00,22.45,22.46,22.39,22.44,1201657.0,18.5138,18.5221,18.4643,18.5056,1201657.0
2017-01-18 11:00:00,22.45,22.46,22.41,22.43,787460.0,18.5138,18.5221,18.4808,18.4973,787460.0
2017-01-18 11:05:00,22.42,22.45,22.42,22.44,637646.0,18.4891,18.5138,18.4891,18.5056,637646.0
2017-01-18 11:10:00,22.45,22.47,22.41,22.42,800583.0,18.5138,18.5303,18.4808,18.4891,800583.0
2017-01-18 11:15:00,22.42,22.45,22.39,22.4,1657329.0,18.4891,18.5138,18.4643,18.4726,1657329.0
2017-01-18 11:20:00,22.4,22.41,22.36,22.39,1129614.0,18.4726,18.4808,18.4396,18.4643,1129614.0
2017-01-18 11:25:00,22.39,22.41,22.36,22.41,1182645.0,18.4643,18.4808,18.4396,18.4808,1182645.0
2017-01-18 11:30:00,22.41,22.44,22.34,22.34,1494670.0,18.4808,18.5056,18.4231,18.4231,1494670.0
2017-01-18 11:35:00,22.34,22.37,22.33,22.33,986548.0,18.4231,18.4478,18.4149,18.4149,986548.0
2017-01-18 11:40:00,22.33,22.38,22.32,22.36,1386143.0,18.4149,18.4561,18.4066,18.4396,1386143.0
2017-01-18 11:45:00,22.36,22.37,22.33,22.35,783507.0,18.4396,18.4478,18.4149,18.4313,783507.0
2017-01-18 11:50:00,22.34,22.38,22.34,22.37,873625.0,18.4231,18.4561,18.4231,18.4478,873625.0
2017-01-18 11:55:00,22.37,22.38,22.3,22.32,650775.0,18.4478,18.4561,18.3901,18.4066,650775.0
2017-01-18 12:00:00,22.31,22.35,22.29,22.35,992172.0,18.3984,18.4313,18.3819,18.4313,992172.0
2017-01-18 12:05:00,22.34,22.37,22.33,22.35,650499.0,18.4231,18.4478,18.4149,18.4313,650499.0
2017-01-18 12:10:00,22.36,22.36,22.28,22.28,910220.0,18.4396,18.4396,18.3736,18.3736,910220.0
2017-01-18 12:15:00,22.28,22.3,22.23,22.25,2022389.0,18.3736,18.3901,18.3324,18.3489,2022389.0
2017-01-18 12:20:00,22.24,22.28,22.24,22.25,1473142.0,18.3406,18.3736,18.3406,18.3489,1473142.0
2017-01-18 12:25:00,22.25,22.26,22.22,22.23,1116478.0,18.3489,18.3571,18.3241,18.3324,1116478.0
2017-01-18 12:30:00,22.23,22.23,22.18,22.23,1271937.0,18.3324,18.3324,18.2912,18.3324,1271937.0
2017-01-18 12:35:00,22.23,22.27,22.22,22.25,721246.0,18.3324,18.3654,18.3241,18.3489,721246.0
2017-01-18 12:40:00,22.25,22.3,22.24,22.3,515431.0,18.3489,18.3901,18.3406,18.3901,515431.0
2017-01-18 12:45:00,22.29,22.3,22.26,22.27,1191262.0,18.3819,18.3901,18.3571,18.3654,1191262.0
2017-01-18 12:50:00,22.27,22.3,22.26,22.29,562953.0,18.3654,18.3901,18.3571,18.3819,562953.0
2017-01-18 12:55:00,22.3,22.35,22.29,22.34,1319904.0,18.3901,18.4313,18.3819,18.4231,1319904.0
2017-01-18 13:00:00,22.34,22.36,22.33,22.36,568294.0,18.4231,18.4396,18.4149,18.4396,568294.0
2017-01-18 13:05:00,22.35,22.41,22.35,22.39,893055.0,18.4313,18.4808,18.4313,18.4643,893055.0
2017-01-18 13:10:00,22.38,22.39,22.36,22.36,424356.0,18.4561,18.4643,18.4396,18.4396,424356.0
2017-01-18 13:15:00,22.36,22.39,22.36,22.38,671211.0,18.4396,18.4643,18.4396,18.4561,671211.0
2017-01-18 13:20:00,22.37,22.39,22.37,22.37,465485.0,18.4478,18.4643,18.4478,18.4478,465485.0
2017-01-18 13:25:00,22.38,22.39,22.37,22.39,310072.0,18.4561,18.4643,18.4478,18.4643,310072.0
2017-01-18 13:30:00,22.38,22.42,22.38,22.42,717211.0,18.4561,18.4891,18.4561,18.4891,717211.0
2017-01-18 13:35:00,22.42,22.43,22.41,22.42,536435.0,18.4891,18.4973,18.4808,18.4891,536435.0
2017-01-18 13:40:00,22.42,22.42,22.37,22.38,784647.0,18.4891,18.4891,18.4478,18.4561,784647.0
2017-01-18 13:45:00,22.39,22.39,22.37,22.38,341073.0,18.4643,18.4643,18.4478,18.4561,341073.0
2017-01-18 13:50:00,22.38,22.41,22.37,22.39,450319.0,18.4561,18.4808,18.4478,18.4643,450319.0
2017-01-18 13:55:00,22.39,22.42,22.38,22.38,633668.0,18.4643,18.4891,18.4561,18.4561,633668.0
2017-01-18 14:00:00,22.38,22.42,22.38,22.4,457497.0,18.4561,18.4891,18.4561,18.4726,457497.0
2017-01-18 14:05:00,22.39,22.48,22.39,22.48,1401256.0,18.4643,18.5386,18.4643,18.5386,1401256.0
2017-01-18 14:10:00,22.48,22.51,22.45,22.49,1933147.0,18.5386,18.5633,18.5138,18.5468,1933147.0
2017-01-18 14:15:00,22.5,22.54,22.49,22.52,1005634.0,18.555,18.588,18.5468,18.5715,1005634.0
2017-01-18 14:20:00,22.53,22.54,22.5,22.52,1197589.0,18.5798,18.588,18.555,18.5715,1197589.0
2017-01-18 14:25:00,22.52,22.52,22.51,22.51,291037.0,18.5715,18.5715,18.5633,18.5633,291037.0
2017-01-18 14:30:00,22.52,22.52,22.48,22.48,575790.0,18.5715,18.5715,18.5386,18.5386,575790.0
2017-01-18 14:35:00,22.48,22.5,22.48,22.49,518071.0,18.5386,18.555,18.5386,18.5468,518071.0
2017-01-18 14:40:00,22.49,22.5,22.45,22.46,653896.0,18.5468,18.555,18.5138,18.5221,653896.0
2017-01-18 14:45:00,22.46,22.47,22.44,22.45,411190.0,18.5221,18.5303,18.5056,18.5138,411190.0
2017-01-18 14:50:00,22.45,22.5,22.45,22.48,607833.0,18.5138,18.555,18.5138,18.5386,607833.0
2017-01-18 14:55:00,22.47,22.48,22.46,22.46,375195.0,18.5303,18.5386,18.5221,18.5221,375195.0
2017-01-18 15:00:00,22.46,22.52,22.46,22.51,1503638.0,18.5221,18.5715,18.5221,18.5633,1503638.0
2017-01-18 15:05:00,22.51,22.55,22.5,22.54,1259209.0,18.5633,18.5963,18.555,18.588,1259209.0
2017-01-18 15:10:00,22.55,22.55,22.51,22.51,592857.0,18.5963,18.5963,18.5633,18.5633,592857.0
2017-01-18 15:15:00,22.52,22.54,22.5,22.53,1066933.0,18.5715,18.588,18.555,18.5798,1066933.0
2017-01-18 15:20:00,22.53,22.54,22.52,22.52,743440.0,18.5798,18.588,18.5715,18.5715,743440.0
2017-01-18 15:25:00,22.52,22.53,22.49,22.5,1004315.0,18.5715,18.5798,18.5468,18.555,1004315.0
2017-01-18 15:30:00,22.49,22.52,22.48,22.52,1190013.0,18.5468,18.5715,18.5386,18.5715,1190013.0
2017-01-18 15:35:00,22.52,22.57,22.51,22.57,1977816.0,18.5715,18.6128,18.5633,18.6128,1977816.0
2017-01-18 15:40:00,22.57,22.58,22.56,22.58,2426627.0,18.6128,18.621,18.6045,18.621,2426627.0
2017-01-18 15:45:00,22.58,22.6,22.57,22.59,2405182.0,18.621,18.6375,18.6128,18.6293,2405182.0
2017-01-18 15:50:00,22.59,22.6,22.58,22.6,2769897.0,18.6293,18.6375,18.621,18.6375,2769897.0
2017-01-18 15:55:00,22.6,22.65,22.59,22.63,6589346.0,18.6375,18.6787,18.6293,18.6623,6589346.0
2017-01-19 09:30:00,22.73,22.81,22.67,22.7,4748943.0,18.7447,18.8107,18.6952,18.72,4748943.0
2017-01-19 09:35:00,22.7,22.72,22.66,22.7,1814705.0,18.72,18.7365,18.687,18.72,1814705.0
2017-01-19 09:40:00,22.69,22.69,22.58,22.63,2201394.0,18.7117,18.7117,18.621,18.6623,2201394.0
2017-01-19 09:45:00,22.62,22.65,22.59,22.6,1606677.0,18.654,18.6787,18.6293,18.6375,1606677.0
2017-01-19 09:50:00,22.6,22.63,22.51,22.51,1814600.0,18.6375,18.6623,18.5633,18.5633,1814600.0
2017-01-19 09:55:00,22.52,22.56,22.47,22.55,2277012.0,18.5715,18.6045,18.5303,18.5963,2277012.0
2017-01-19 10:00:00,22.55,22.55,22.44,22.49,1719061.0,18.5963,18.5963,18.5056,18.5468,1719061.0
2017-01-19 10:05:00,22.5,22.5,22.41,22.46,1566186.0,18.555,18.555,18.4808,18.5221,1566186.0
2017-01-19 10:10:00,22.45,22.53,22.45,22.51,1160959.0,18.5138,18.5798,18.5138,18.5633,1160959.0
2017-01-19 10:15:00,22.51,22.58,22.44,22.55,2392780.0,18.5633,18.621,18.5056,18.5963,2392780.0
2017-01-19 10:20:00,22.55,22.62,22.55,22.62,1315105.0,18.5963,18.654,18.5963,18.654,1315105.0
2017-01-19 10:25:00,22.62,22.73,22.59,22.7,2220251.0,18.654,18.7447,18.6293,18.72,2220251.0
2017-01-19 10:30:00,22.69,22.71,22.62,22.63,1164009.0,18.7117,18.7282,18.654,18.6623,1164009.0
2017-01-19 10:35:00,22.64,22.67,22.62,22.67,776435.0,18.6705,18.6952,18.654,18.6952,776435.0
2017-01-19 10:40:00,22.67,22.69,22.65,22.68,838623.0,18.6952,18.7117,18.6787,18.7035,838623.0
2017-01-19 10:45:00,22.67,22.68,22.62,22.65,863556.0,18.6952,18.7035,18.654,18.6787,863556.0
2017-01-19 10:50:00,22.66,22.66,22.6,22.62,805770.0,18.687,18.687,18.6375,18.654,805770.0
2017-01-19 10:55:00,22.62,22.64,22.6,22.62,688709.0,18.654,18.6705,18.6375,18.654,688709.0
2017-01-19 11:00:00,22.62,22.63,22.54,22.57,1229589.0,18.654,18.6623,18.588,18.6128,1229589.0
2017-01-19 11:05:00,22.56,22.6,22.54,22.6,1106319.0,18.6045,18.6375,18.588,18.6375,1106319.0
2017-01-19 11:10:00,22.6,22.61,22.54,22.58,609041.0,18.6375,18.6458,18.588,18.621,609041.0
2017-01-19 11:15:00,22.58,22.64,22.57,22.64,684558.0,18.621,18.6705,18.6128,18.6705,684558.0
2017-01-19 11:20:00,22.64,22.68,22.63,22.64,1142677.0,18.6705,18.7035,18.6623,18.6705,1142677.0
2017-01-19 11:25:00,22.64,22.67,22.61,22.64,659988.0,18.6705,18.6952,18.6458,18.6705,659988.0
2017-01-19 11:30:00,22.64,22.67,22.63,22.64,407424.0,18.6705,18.6952,18.6623,18.6705,407424.0
2017-01-19 11:35:00,22.64,22.64,22.58,22.61,846682.0,18.6705,18.6705,18.621,18.6458,846682.0
2017-01-19 11:40:00,22.61,22.66,22.58,22.64,745613.0,18.6458,18.687,18.621,18.6705,745613.0
2017-01-19 11:45:00,22.64,22.65,22.61,22.62,450881.0,18.6705,18.6787,18.6458,18.654,450881.0
2017-01-19 11:50:00,22.62,22.62,22.57,22.6,468298.0,18.654,18.654,18.6128,18.6375,468298.0
2017-01-19 11:55:00,22.61,22.64,22.61,22.64,478900.0,18.6458,18.6705,18.6458,18.6705,478900.0
2017-01-19 12:00:00,22.64,22.64,22.6,22.63,298870.0,18.6705,18.6705,18.6375,18.6623,298870.0
2017-01-19 12:05:00,22.63,22.63,22.6,22.63,294255.0,18.6623,18.6623,18.6375,18.6623,294255.0
2017-01-19 12:10:00,22.63,22.65,22.62,22.63,390807.0,18.6623,18.6787,18.654,18.6623,390807.0
2017-01-19 12:15:00,22.64,22.66,22.63,22.64,416476.0,18.6705,18.687,18.6623,18.6705,416476.0
2017-01-19 12:20:00,22.63,22.64,22.6,22.61,648337.0,18.6623,18.6705,18.6375,18.6458,648337.0
2017-01-19 12:25:00,22.61,22.65,22.6,22.65,599876.0,18.6458,18.6787,18.6375,18.6787,599876.0
2017-01-19 12:30:00,22.64,22.65,22.64,22.64,216501.0,18.6705,18.6787,18.6705,18.6705,216501.0
2017-01-19 12:35:00,22.65,22.65,22.61,22.62,437471.0,18.6787,18.6787,18.6458,18.654,437471.0
2017-01-19 12:40:00,22.62,22.63,22.6,22.62,700803.0,18.654,18.6623,18.6375,18.654,700803.0
2017-01-19 12:45:00,22.61,22.65,22.61,22.64,701614.0,18.6458,18.6787,18.6458,18.6705,701614.0
2017-01-19 12:50:00,22.64,22.66,22.63,22.63,578894.0,18.6705,18.687,18.6623,18.6623,578894.0
2017-01-19 12:55:00,22.63,22.64,22.62,22.63,335790.0,18.6623,18.6705,18.654,18.6623,335790.0
2017-01-19 13:00:00,22.63,22.64,22.62,22.62,390731.0,18.6623,18.6705,18.654,18.654,390731.0
2017-01-19 13:05:00,22.62,22.63,22.61,22.63,584381.0,18.654,18.6623,18.6458,18.6623,584381.0
2017-01-19 13:10:00,22.63,22.66,22.62,22.63,449710.0,18.6623,18.687,18.654,18.6623,449710.0
2017-01-19 13:15:00,22.62,22.64,22.61,22.62,250232.0,18.654,18.6705,18.6458,18.654,250232.0
2017-01-19 13:20:00,22.61,22.62,22.59,22.59,529640.0,18.6458,18.654,18.6293,18.6293,529640.0
2017-01-19 13:25:00,22.6,22.62,22.57,22.58,633238.0,18.6375,18.654,18.6128,18.621,633238.0
2017-01-19 13:30:00,22.58,22.61,22.57,22.6,537624.0,18.621,18.6458,18.6128,18.6375,537624.0
2017-01-19 13:35:00,22.6,22.63,22.59,22.62,481686.0,18.6375,18.6623,18.6293,18.654,481686.0
2017-01-19 13:40:00,22.62,22.63,22.61,22.63,195310.0,18.654,18.6623,18.6458,18.6623,195310.0
2017-01-19 13:45:00,22.62,22.63,22.61,22.62,147804.0,18.654,18.6623,18.6458,18.654,147804.0
2017-01-19 13:50:00,22.61,22.62,22.57,22.61,625710.0,18.6458,18.654,18.6128,18.6458,625710.0
2017-01-19 13:55:00,22.6,22.61,22.58,22.59,302775.0,18.6375,18.6458,18.621,18.6293,302775.0
2017-01-19 14:00:00,22.59,22.59,22.57,22.57,366978.0,18.6293,18.6293,18.6128,18.6128,366978.0
2017-01-19 14:05:00,22.57,22.58,22.48,22.5,997569.0,18.6128,18.621,18.5386,18.555,997569.0
2017-01-19 14:10:00,22.5,22.54,22.5,22.51,866725.0,18.555,18.588,18.555,18.5633,866725.0
2017-01-19 14:15:00,22.51,22.53,22.48,22.48,704267.0,18.5633,18.5798,18.5386,18.5386,704267.0
2017-01-19 14:20:00,22.48,22.57,22.46,22.55,1491919.0,18.5386,18.6128,18.5221,18.5963,1491919.0
2017-01-19 14:25:00,22.55,22.56,22.51,22.55,948697.0,18.5963,18.6045,18.5633,18.5963,948697.0
2017-01-19 14:30:00,22.55,22.56,22.52,22.53,487552.0,18.5963,18.6045,18.5715,18.5798,487552.0
2017-01-19 14:35:00,22.52,22.53,22.49,22.51,1040031.0,18.5715,18.5798,18.5468,18.5633,1040031.0
2017-01-19 14:40:00,22.52,22.53,22.48,22.53,787521.0,18.5715,18.5798,18.5386,18.5798,787521.0
2017-01-19 14:45:00,22.52,22.54,22.51,22.51,435951.0,18.5715,18.588,18.5633,18.5633,435951.0
2017-01-19 14:50:00,22.51,22.53,22.5,22.52,311890.0,18.5633,18.5798,18.555,18.5715,311890.0
2017-01-19 14:55:00,22.52,22.53,22.48,22.51,768834.0,18.5715,18.5798,18.5386,18.5633,768834.0
2017-01-19 15:00:00,22.51,22.52,22.49,22.5,484390.0,18.5633,18.5715,18.5468,18.555,484390.0
2017-01-19 15:05:00,22.5,22.5,22.46,22.48,761292.0,18.555,18.555,18.5221,18.5386,761292.0
2017-01-19 15:10:00,22.48,22.51,22.47,22.49,436363.0,18.5386,18.5633,18.5303,18.5468,436363.0
2017-01-19 15:15:00,22.49,22.56,22.49,22.53,721866.0,18.5468,18.6045,18.5468,18.5798,721866.0
2017-01-19 15:20:00,22.53,22.54,22.5,22.53,491035.0,18.5798,18.588,18.555,18.5798,491035.0
2017-01-19 15:25:00,22.54,22.55,22.52,22.53,362026.0,18.588,18.5963,18.5715,18.5798,362026.0
2017-01-19 15:30:00,22.53,22.54,22.51,22.52,637191.0,18.5798,18.588,18.5633,18.5715,637191.0
2017-01-19 15:35:00,22.51,22.53,22.5,22.53,1096864.0,18.5633,18.5798,18.555,18.5798,1096864.0
2017-01-19 15:40:00,22.53,22.54,22.51,22.52,579366.0,18.5798,18.588,18.5633,18.5715,579366.0
2017-01-19 15:45:00,22.52,22.53,22.5,22.53,1095341.0,18.5715,18.5798,18.555,18.5798,1095341.0
2017-01-19 15:50:00,22.53,22.53,22.5,22.52,1648866.0,18.5798,18.5798,18.555,18.5715,1648866.0
2017-01-19 15:55:00,22.52,22.55,22.51,22.53,2883777.0,18.5715,18.5963,18.5633,18.5798,2883777.0
2017-01-20 09:30:00,22.66,22.73,22.62,22.71,7233100.0,18.687,18.7447,18.654,18.7282,7233100.0
2017-01-20 09:35:00,22.72,22.76,22.65,22.76,2652566.0,18.7365,18.7695,18.6787,18.7695,2652566.0
2017-01-20 09:40:00,22.76,22.77,22.68,22.7,2882745.0,18.7695,18.7777,18.7035,18.72,2882745.0
2017-01-20 09:45:00,22.69,22.72,22.66,22.68,2058457.0,18.7117,18.7365,18.687,18.7035,2058457.0
2017-01-20 09:50:00,22.68,22.69,22.64,22.67,2036650.0,18.7035,18.7117,18.6705,18.6952,2036650.0
2017-01-20 09:55:00,22.67,22.7,22.65,22.68,891465.0,18.6952,18.72,18.6787,18.7035,891465.0
2017-01-20 10:00:00,22.68,22.71,22.65,22.66,1557751.0,18.7035,18.7282,18.6787,18.687,1557751.0
2017-01-20 10:05:00,22.66,22.7,22.65,22.69,961901.0,18.687,18.72,18.6787,18.7117,961901.0
2017-01-20 10:10:00,22.69,22.72,22.68,22.7,1197875.0,18.7117,18.7365,18.7035,18.72,1197875.0
2017-01-20 10:15:00,22.69,22.72,22.68,22.71,1081367.0,18.7117,18.7365,18.7035,18.7282,1081367.0
2017-01-20 10:20:00,22.72,22.74,22.67,22.7,1378393.0,18.7365,18.753,18.6952,18.72,1378393.0
2017-01-20 10:25:00,22.7,22.71,22.67,22.7,1340825.0,18.72,18.7282,18.6952,18.72,1340825.0
2017-01-20 10:30:00,22.69,22.72,22.68,22.71,1217897.0,18.7117,18.7365,18.7035,18.7282,1217897.0
2017-01-20 10:35:00,22.71,22.75,22.69,22.74,1574680.0,18.7282,18.7612,18.7117,18.753,1574680.0
2017-01-20 10:40:00,22.75,22.8,22.74,22.78,2103928.0,18.7612,18.8024,18.753,18.786,2103928.0
2017-01-20 10:45:00,22.79,22.82,22.78,22.78,1483210.0,18.7942,18.8189,18.786,18.786,1483210.0
2017-01-20 10:50:00,22.78,22.82,22.76,22.81,1380685.0,18.786,18.8189,18.7695,18.8107,1380685.0
2017-01-20 10:55:00,22.82,22.86,22.81,22.83,1781140.0,18.8189,18.8519,18.8107,18.8272,1781140.0
2017-01-20 11:00:00,22.84,22.86,22.82,22.85,1496434.0,18.8354,18.8519,18.8189,18.8437,1496434.0
2017-01-20 11:05:00,22.86,22.89,22.84,22.89,970843.0,18.8519,18.8767,18.8354,18.8767,970843.0
2017-01-20 11:10:00,22.88,22.9,22.86,22.88,1044803.0,18.8684,18.8849,18.8519,18.8684,1044803.0
2017-01-20 11:15:00,22.88,22.92,22.87,22.91,1331887.0,18.8684,18.9014,18.8602,18.8932,1331887.0
2017-01-20 11:20:00,22.91,22.93,22.87,22.87,902090.0,18.8932,18.9097,18.8602,18.8602,902090.0
2017-01-20 11:25:00,22.88,22.9,22.85,22.86,911323.0,18.8684,18.8849,18.8437,18.8519,911323.0
2017-01-20 11:30:00,22.86,22.87,22.83,22.86,843196.0,18.8519,18.8602,18.8272,18.8519,843196.0
2017-01-20 11:35:00,22.85,22.89,22.82,22.89,1024985.0,18.8437,18.8767,18.8189,18.8767,1024985.0
2017-01-20 11:40:00,22.89,22.9,22.88,22.89,534712.0,18.8767,18.8849,18.8684,18.8767,534712.0
2017-01-20 11:45:00,22.89,22.9,22.83,22.85,990482.0,18.8767,18.8849,18.8272,18.8437,990482.0
2017-01-20 11:50:00,22.84,22.88,22.84,22.88,316093.0,18.8354,18.8684,18.8354,18.8684,316093.0
2017-01-20 11:55:00,22.88,22.88,22.82,22.82,569734.0,18.8684,18.8684,18.8189,18.8189,569734.0
2017-01-20 12:00:00,22.83,22.84,22.77,22.77,1287372.0,18.8272,18.8354,18.7777,18.7777,1287372.0
2017-01-20 12:05:00,22.77,22.83,22.68,22.8,3285803.0,18.7777,18.8272,18.7035,18.8024,3285803.0
2017-01-20 12:10:00,22.8,22.82,22.75,22.76,873899.0,18.8024,18.8189,18.7612,18.7695,873899.0
2017-01-20 12:15:00,22.76,22.85,22.74,22.83,1695283.0,18.7695,18.8437,18.753,18.8272,1695283.0
2017-01-20 12:20:00,22.82,22.87,22.79,22.8,1227800.0,18.8189,18.8602,18.7942,18.8024,1227800.0
2017-01-20 12:25:00,22.8,22.82,22.77,22.8,955068.0,18.8024,18.8189,18.7777,18.8024,955068.0
2017-01-20 12:30:00,22.8,22.8,22.72,22.78,1080355.0,18.8024,18.8024,18.7365,18.786,1080355.0
2017-01-20 12:35:00,22.78,22.78,22.71,22.75,539571.0,18.786,18.786,18.7282,18.7612,539571.0
2017-01-20 12:40:00,22.75,22.76,22.72,22.74,599583.0,18.7612,18.7695,18.7365,18.753,599583.0
2017-01-20 12:45:00,22.75,22.79,22.73,22.76,864922.0,18.7612,18.7942,18.7447,18.7695,864922.0
2017-01-20 12:50:00,22.76,22.77,22.71,22.71,1145298.0,18.7695,18.7777,18.7282,18.7282,1145298.0
2017-01-20 12:55:00,22.72,22.72,22.65,22.71,1124079.0,18.7365,18.7365,18.6787,18.7282,1124079.0
2017-01-20 13:00:00,22.71,22.73,22.67,22.69,529704.0,18.7282,18.7447,18.6952,18.7117,529704.0
2017-01-20 13:05:00,22.69,22.73,22.67,22.72,684232.0,18.7117,18.7447,18.6952,18.7365,684232.0
2017-01-20 13:10:00,22.72,22.73,22.69,22.71,518602.0,18.7365,18.7447,18.7117,18.7282,518602.0
2017-01-20 13:15:00,22.71,22.77,22.71,22.76,755231.0,18.7282,18.7777,18.7282,18.7695,755231.0
2017-01-20 13:20:00,22.76,22.78,22.74,22.76,483056.0,18.7695,18.786,18.753,18.7695,483056.0
2017-01-20 13:25:00,22.76,22.8,22.74,22.79,593223.0,18.7695,18.8024,18.753,18.7942,593223.0
2017-01-20 13:30:00,22.79,22.79,22.73,22.74,1077463.0,18.7942,18.7942,18.7447,18.753,1077463.0
2017-01-20 13:35:00,22.73,22.74,22.7,22.71,501106.0,18.7447,18.753,18.72,18.7282,501106.0
2017-01-20 13:40:00,22.7,22.71,22.68,22.69,506294.0,18.72,18.7282,18.7035,18.7117,506294.0
2017-01-20 13:45:00,22.7,22.71,22.64,22.65,933056.0,18.72,18.7282,18.6705,18.6787,933056.0
2017-01-20 13:50:00,22.65,22.66,22.62,22.64,586584.0,18.6787,18.687,18.654,18.6705,586584.0
2017-01-20 13:55:00,22.64,22.67,22.64,22.65,697228.0,18.6705,18.6952,18.6705,18.6787,697228.0
2017-01-20 14:00:00,22.65,22.66,22.63,22.63,609007.0,18.6787,18.687,18.6623,18.6623,609007.0
2017-01-20 14:05:00,22.64,22.67,22.62,22.63,1197501.0,18.6705,18.6952,18.654,18.6623,1197501.0
2017-01-20 14:10:00,22.63,22.64,22.59,22.6,1083053.0,18.6623,18.6705,18.6293,18.6375,1083053.0
2017-01-20 14:15:00,22.6,22.61,22.57,22.58,347926.0,18.6375,18.6458,18.6128,18.621,347926.0
2017-01-20 14:20:00,22.59,22.59,22.53,22.54,1375119.0,18.6293,18.6293,18.5798,18.588,1375119.0
2017-01-20 14:25:00,22.53,22.59,22.52,22.58,854613.0,18.5798,18.6293,18.5715,18.621,854613.0
2017-01-20 14:30:00,22.59,22.6,22.58,22.58,667387.0,18.6293,18.6375,18.621,18.621,667387.0
2017-01-20 14:35:00,22.58,22.59,22.54,22.56,572633.0,18.621,18.6293,18.588,18.6045,572633.0
2017-01-20 14:40:00,22.57,22.63,22.55,22.63,1191829.0,18.6128,18.6623,18.5963,18.6623,1191829.0
2017-01-20 14:45:00,22.62,22.63,22.6,22.61,474292.0,18.654,18.6623,18.6375,18.6458,474292.0
2017-01-20 14:50:00,22.62,22.65,22.61,22.63,518872.0,18.654,18.6787,18.6458,18.6623,518872.0
2017-01-20 14:55:00,22.63,22.63,22.62,22.63,160677.0,18.6623,18.6623,18.654,18.6623,160677.0
2017-01-20 15:00:00,22.63,22.66,22.62,22.66,701404.0,18.6623,18.687,18.654,18.687,701404.0
2017-01-20 15:05:00,22.66,22.68,22.64,22.67,606620.0,18.687,18.7035,18.6705,18.6952,606620.0
2017-01-20 15:10:00,22.67,22.68,22.66,22.68,1027986.0,18.6952,18.7035,18.687,18.7035,1027986.0
2017-01-20 15:15:00,22.68,22.69,22.65,22.66,543571.0,18.7035,18.7117,18.6787,18.687,543571.0
2017-01-20 15:20:00,22.66,22.66,22.62,22.64,641407.0,18.687,18.687,18.654,18.6705,641407.0
2017-01-20 15:25:00,22.63,22.64,22.6,22.6,356303.0,18.6623,18.6705,18.6375,18.6375,356303.0
2017-01-20 15:30:00,22.61,22.61,22.59,22.61,959861.0,18.6458,18.6458,18.6293,18.6458,959861.0
2017-01-20 15:35:00,22.61,22.64,22.6,22.64,725414.0,18.6458,18.6705,18.6375,18.6705,725414.0
2017-01-20 15:40:00,22.64,22.65,22.62,22.63,922579.0,18.6705,18.6787,18.654,18.6623,922579.0
2017-01-20 15:45:00,22.63,22.65,22.61,22.63,1009141.0,18.6623,18.6787,18.6458,18.6623,1009141.0
2017-01-20 15:50:00,22.63,22.65,22.6,22.61,1501218.0,18.6623,18.6787,18.6375,18.6458,1501218.0
2017-01-20 15:55:00,22.61,22.64,22.6,22.62,3903639.0,18.6458,18.6705,18.6375,18.654,3903639.0
2017-01-23 09:30:00,22.62,22.69,22.53,22.64,2809998.0,18.654,18.7117,18.5798,18.6705,2809998.0
2017-01-23 09:35:00,22.63,22.76,22.62,22.75,2277216.0,18.6623,18.7695,18.654,18.7612,2277216.0
2017-01-23 09:40:00,22.75,22.76,22.69,22.71,1928945.0,18.7612,18.7695,18.7117,18.7282,1928945.0
2017-01-23 09:45:00,22.71,22.74,22.7,22.71,772229.0,18.7282,18.753,18.72,18.7282,772229.0
2017-01-23 09:50:00,22.7,22.72,22.65,22.65,1501666.0,18.72,18.7365,18.6787,18.6787,1501666.0
2017-01-23 09:55:00,22.66,22.69,22.65,22.69,746574.0,18.687,18.7117,18.6787,18.7117,746574.0
2017-01-23 10:00:00,22.69,22.71,22.67,22.7,654589.0,18.7117,18.7282,18.6952,18.72,654589.0
2017-01-23 10:05:00,22.7,22.72,22.68,22.71,778801.0,18.72,18.7365,18.7035,18.7282,778801.0
2017-01-23 10:10:00,22.71,22.72,22.63,22.66,1819974.0,18.7282,18.7365,18.6623,18.687,1819974.0
2017-01-23 10:15:00,22.66,22.67,22.6,22.6,1122167.0,18.687,18.6952,18.6375,18.6375,1122167.0
2017-01-23 10:20:00,22.6,22.61,22.56,22.58,1108191.0,18.6375,18.6458,18.6045,18.621,1108191.0
2017-01-23 10:25:00,22.58,22.59,22.53,22.55,970458.0,18.621,18.6293,18.5798,18.5963,970458.0
2017-01-23 10:30:00,22.55,22.56,22.5,22.51,1431056.0,18.5963,18.6045,18.555,18.5633,1431056.0
2017-01-23 10:35:00,22.52,22.59,22.51,22.59,1076194.0,18.5715,18.6293,18.5633,18.6293,1076194.0
2017-01-23 10:40:00,22.59,22.59,22.55,22.58,652877.0,18.6293,18.6293,18.5963,18.621,652877.0
2017-01-23 10:45:00,22.58,22.58,22.56,22.57,467540.0,18.621,18.621,18.6045,18.6128,467540.0
2017-01-23 10:50:00,22.57,22.58,22.52,22.52,971572.0,18.6128,18.621,18.5715,18.5715,971572.0
2017-01-23 10:55:00,22.52,22.56,22.52,22.56,837956.0,18.5715,18.6045,18.5715,18.6045,837956.0
2017-01-23 11:00:00,22.55,22.58,22.55,22.55,609476.0,18.5963,18.621,18.5963,18.5963,609476.0
2017-01-23 11:05:00,22.55,22.59,22.55,22.57,587413.0,18.5963,18.6293,18.5963,18.6128,587413.0
2017-01-23 11:10:00,22.57,22.58,22.52,22.53,450224.0,18.6128,18.621,18.5715,18.5798,450224.0
2017-01-23 11:15:00,22.53,22.55,22.52,22.53,427786.0,18.5798,18.5963,18.5715,18.5798,427786.0
2017-01-23 11:20:00,22.53,22.54,22.5,22.5,521930.0,18.5798,18.588,18.555,18.555,521930.0
2017-01-23 11:25:00,22.5,22.55,22.5,22.55,713809.0,18.555,18.5963,18.555,18.5963,713809.0
2017-01-23 11:30:00,22.55,22.56,22.53,22.55,457224.0,18.5963,18.6045,18.5798,18.5963,457224.0
2017-01-23 11:35:00,22.55,22.55,22.51,22.51,517638.0,18.5963,18.5963,18.5633,18.5633,517638.0
2017-01-23 11:40:00,22.51,22.55,22.5,22.55,978137.0,18.5633,18.5963,18.555,18.5963,978137.0
2017-01-23 11:45:00,22.55,22.55,22.5,22.5,889606.0,18.5963,18.5963,18.555,18.555,889606.0
2017-01-23 11:50:00,22.5,22.51,22.48,22.5,1006137.0,18.555,18.5633,18.5386,18.555,1006137.0
2017-01-23 11:55:00,22.5,22.52,22.49,22.51,467306.0,18.555,18.5715,18.5468,18.5633,467306.0
2017-01-23 12:00:00,22.51,22.52,22.48,22.5,386705.0,18.5633,18.5715,18.5386,18.555,386705.0
2017-01-23 12:05:00,22.5,22.5,22.47,22.47,543967.0,18.555,18.555,18.5303,18.5303,543967.0
2017-01-23 12:10:00,22.47,22.49,22.45,22.45,641636.0,18.5303,18.5468,18.5138,18.5138,641636.0
2017-01-23 12:15:00,22.45,22.47,22.41,22.46,1320531.0,18.5138,18.5303,18.4808,18.5221,1320531.0
2017-01-23 12:20:00,22.45,22.46,22.43,22.45,532517.0,18.5138,18.5221,18.4973,18.5138,532517.0
2017-01-23 12:25:00,22.45,22.49,22.44,22.48,502326.0,18.5138,18.5468,18.5056,18.5386,502326.0
2017-01-23 12:30:00,22.48,22.5,22.48,22.49,475583.0,18.5386,18.555,18.5386,18.5468,475583.0
2017-01-23 12:35:00,22.49,22.52,22.48,22.48,430360.0,18.5468,18.5715,18.5386,18.5386,430360.0
2017-01-23 12:40:00,22.48,22.52,22.48,22.5,385028.0,18.5386,18.5715,18.5386,18.555,385028.0
2017-01-23 12:45:00,22.5,22.51,22.48,22.49,533579.0,18.555,18.5633,18.5386,18.5468,533579.0
2017-01-23 12:50:00,22.48,22.52,22.48,22.51,364618.0,18.5386,18.5715,18.5386,18.5633,364618.0
2017-01-23 12:55:00,22.51,22.52,22.51,22.51,175804.0,18.5633,18.5715,18.5633,18.5633,175804.0
2017-01-23 13:00:00,22.51,22.53,22.5,22.52,521182.0,18.5633,18.5798,18.555,18.5715,521182.0
2017-01-23 13:05:00,22.52,22.54,22.51,22.52,423118.0,18.5715,18.588,18.5633,18.5715,423118.0
2017-01-23 13:10:00,22.52,22.53,22.5,22.51,215743.0,18.5715,18.5798,18.555,18.5633,215743.0
2017-01-23 13:15:00,22.5,22.53,22.5,22.53,448590.0,18.555,18.5798,18.555,18.5798,448590.0
2017-01-23 13:20:00,22.53,22.56,22.52,22.52,857563.0,18.5798,18.6045,18.5715,18.5715,857563.0
2017-01-23 13:25:00,22.53,22.53,22.52,22.52,152515.0,18.5798,18.5798,18.5715,18.5715,152515.0
2017-01-23 13:30:00,22.52,22.56,22.52,22.55,294101.0,18.5715,18.6045,18.5715,18.5963,294101.0
2017-01-23 13:35:00,22.55,22.62,22.55,22.61,1294812.0,18.5963,18.654,18.5963,18.6458,1294812.0
2017-01-23 13:40:00,22.61,22.61,22.57,22.58,511999.0,18.6458,18.6458,18.6128,18.621,511999.0
2017-01-23 13:45:00,22.57,22.58,22.54,22.56,431325.0,18.6128,18.621,18.588,18.6045,431325.0
2017-01-23 13:50:00,22.56,22.58,22.54,22.55,583071.0,18.6045,18.621,18.588,18.5963,583071.0
2017-01-23 13:55:00,22.56,22.57,22.54,22.55,524156.0,18.6045,18.6128,18.588,18.5963,524156.0
2017-01-23 14:00:00,22.55,22.57,22.54,22.57,319871.0,18.5963,18.6128,18.588,18.6128,319871.0
2017-01-23 14:05:00,22.57,22.57,22.53,22.54,582551.0,18.6128,18.6128,18.5798,18.588,582551.0
2017-01-23 14:10:00,22.54,22.55,22.51,22.53,597832.0,18.588,18.5963,18.5633,18.5798,597832.0
2017-01-23 14:15:00,22.53,22.53,22.51,22.52,339178.0,18.5798,18.5798,18.5633,18.5715,339178.0
2017-01-23 14:20:00,22.51,22.53,22.51,22.52,136930.0,18.5633,18.5798,18.5633,18.5715,136930.0
2017-01-23 14:25:00,22.52,22.54,22.51,22.53,429404.0,18.5715,18.588,18.5633,18.5798,429404.0
2017-01-23 14:30:00,22.53,22.56,22.52,22.55,290243.0,18.5798,18.6045,18.5715,18.5963,290243.0
2017-01-23 14:35:00,22.55,22.55,22.52,22.54,309175.0,18.5963,18.5963,18.5715,18.588,309175.0
2017-01-23 14:40:00,22.54,22.55,22.52,22.55,299339.0,18.588,18.5963,18.5715,18.5963,299339.0
2017-01-23 14:45:00,22.55,22.57,22.53,22.54,332502.0,18.5963,18.6128,18.5798,18.588,332502.0
2017-01-23 14:50:00,22.54,22.55,22.53,22.55,221009.0,18.588,18.5963,18.5798,18.5963,221009.0
2017-01-23 14:55:00,22.55,22.58,22.54,22.57,481725.0,18.5963,18.621,18.588,18.6128,481725.0
2017-01-23 15:00:00,22.57,22.59,22.56,22.59,359789.0,18.6128,18.6293,18.6045,18.6293,359789.0
2017-01-23 15:05:00,22.59,22.59,22.56,22.56,397411.0,18.6293,18.6293,18.6045,18.6045,397411.0
2017-01-23 15:10:00,22.56,22.57,22.54,22.54,243054.0,18.6045,18.6128,18.588,18.588,243054.0
2017-01-23 15:15:00,22.55,22.57,22.54,22.57,389289.0,18.5963,18.6128,18.588,18.6128,389289.0
2017-01-23 15:20:00,22.57,22.59,22.56,22.59,366175.0,18.6128,18.6293,18.6045,18.6293,366175.0
2017-01-23 15:25:00,22.59,22.59,22.56,22.57,731545.0,18.6293,18.6293,18.6045,18.6128,731545.0
2017-01-23 15:30:00,22.57,22.58,22.56,22.57,516432.0,18.6128,18.621,18.6045,18.6128,516432.0
2017-01-23 15:35:00,22.57,22.6,22.56,22.57,978858.0,18.6128,18.6375,18.6045,18.6128,978858.0
2017-01-23 15:40:00,22.57,22.59,22.56,22.58,762658.0,18.6128,18.6293,18.6045,18.621,762658.0
2017-01-23 15:45:00,22.58,22.61,22.57,22.6,2144704.0,18.621,18.6458,18.6128,18.6375,2144704.0
2017-01-23 15:50:00,22.6,22.6,22.56,22.58,1249548.0,18.6375,18.6375,18.6045,18.621,1249548.0
2017-01-23 15:55:00,22.58,22.59,22.56,22.57,2004042.0,18.621,18.6293,18.6045,18.6128,2004042.0
2017-01-24 09:30:00,22.61,22.63,22.51,22.54,3602632.0,18.6458,18.6623,18.5633,18.588,3602632.0
2017-01-24 09:35:00,22.54,22.56,22.49,22.51,2045156.0,18.588,18.6045,18.5468,18.5633,2045156.0
2017-01-24 09:40:00,22.51,22.57,22.48,22.56,2008391.0,18.5633,18.6128,18.5386,18.6045,2008391.0
2017-01-24 09:45:00,22.56,22.62,22.56,22.6,1588776.0,18.6045,18.654,18.6045,18.6375,1588776.0
2017-01-24 09:50:00,22.6,22.6,22.55,22.6,975888.0,18.6375,18.6375,18.5963,18.6375,975888.0
2017-01-24 09:55:00,22.6,22.65,22.57,22.65,991984.0,18.6375,18.6787,18.6128,18.6787,991984.0
2017-01-24 10:00:00,22.64,22.65,22.59,22.64,1507133.0,18.6705,18.6787,18.6293,18.6705,1507133.0
2017-01-24 10:05:00,22.63,22.67,22.62,22.66,1238923.0,18.6623,18.6952,18.654,18.687,1238923.0
2017-01-24 10:10:00,22.66,22.73,22.65,22.71,1570401.0,18.687,18.7447,18.6787,18.7282,1570401.0
2017-01-24 10:15:00,22.71,22.72,22.67,22.71,840481.0,18.7282,18.7365,18.6952,18.7282,840481.0
2017-01-24 10:20:00,22.71,22.8,22.7,22.79,2507293.0,18.7282,18.8024,18.72,18.7942,2507293.0
2017-01-24 10:25:00,22.79,22.82,22.77,22.78,1729441.0,18.7942,18.8189,18.7777,18.786,1729441.0
2017-01-24 10:30:00,22.77,22.82,22.77,22.81,758774.0,18.7777,18.8189,18.7777,18.8107,758774.0
2017-01-24 10:35:00,22.8,22.84,22.8,22.82,1067407.0,18.8024,18.8354,18.8024,18.8189,1067407.0
2017-01-24 10:40:00,22.82,22.85,22.8,22.82,1037646.0,18.8189,18.8437,18.8024,18.8189,1037646.0
2017-01-24 10:45:00,22.82,22.83,22.81,22.83,430108.0,18.8189,18.8272,18.8107,18.8272,430108.0
2017-01-24 10:50:00,22.83,22.85,22.81,22.85,915791.0,18.8272,18.8437,18.8107,18.8437,915791.0
2017-01-24 10:55:00,22.85,22.9,22.84,22.89,2195279.0,18.8437,18.8849,18.8354,18.8767,2195279.0
2017-01-24 11:00:00,22.89,22.9,22.86,22.9,1015395.0,18.8767,18.8849,18.8519,18.8849,1015395.0
2017-01-24 11:05:00,22.89,22.93,22.89,22.92,1368303.0,18.8767,18.9097,18.8767,18.9014,1368303.0
2017-01-24 11:10:00,22.92,22.95,22.92,22.94,1123110.0,18.9014,18.9261,18.9014,18.9179,1123110.0
2017-01-24 11:15:00,22.93,22.97,22.93,22.95,1914043.0,18.9097,18.9426,18.9097,18.9261,1914043.0
2017-01-24 11:20:00,22.95,22.95,22.91,22.91,1293867.0,18.9261,18.9261,18.8932,18.8932,1293867.0
2017-01-24 11:25:00,22.92,22.94,22.91,22.93,869208.0,18.9014,18.9179,18.8932,18.9097,869208.0
2017-01-24 11:30:00,22.93,22.93,22.9,22.9,1069819.0,18.9097,18.9097,18.8849,18.8849,1069819.0
2017-01-24 11:35:00,22.91,22.93,22.89,22.93,879864.0,18.8932,18.9097,18.8767,18.9097,879864.0
2017-01-24 11:40:00,22.93,22.95,22.92,22.95,1082995.0,18.9097,18.9261,18.9014,18.9261,1082995.0
2017-01-24 11:45:00,22.95,22.95,22.94,22.95,1078317.0,18.9261,18.9261,18.9179,18.9261,1078317.0
2017-01-24 11:50:00,22.95,22.95,22.9,22.91,860187.0,18.9261,18.9261,18.8849,18.8932,860187.0
2017-01-24 11:55:00,22.91,22.91,22.87,22.88,900535.0,18.8932,18.8932,18.8602,18.8684,900535.0
2017-01-24 12:00:00,22.88,22.9,22.86,22.9,968885.0,18.8684,18.8849,18.8519,18.8849,968885.0
2017-01-24 12:05:00,22.9,22.94,22.89,22.94,1318488.0,18.8849,18.9179,18.8767,18.9179,1318488.0
2017-01-24 12:10:00,22.94,22.97,22.93,22.96,1471113.0,18.9179,18.9426,18.9097,18.9344,1471113.0
2017-01-24 12:15:00,22.96,22.97,22.94,22.96,1128195.0,18.9344,18.9426,18.9179,18.9344,1128195.0
2017-01-24 12:20:00,22.96,22.97,22.95,22.96,659556.0,18.9344,18.9426,18.9261,18.9344,659556.0
2017-01-24 12:25:00,22.96,22.98,22.95,22.96,694905.0,18.9344,18.9509,18.9261,18.9344,694905.0
2017-01-24 12:30:00,22.96,22.97,22.92,22.96,490975.0,18.9344,18.9426,18.9014,18.9344,490975.0
2017-01-24 12:35:00,22.96,22.96,22.95,22.95,484254.0,18.9344,18.9344,18.9261,18.9261,484254.0
2017-01-24 12:40:00,22.96,22.97,22.95,22.96,639857.0,18.9344,18.9426,18.9261,18.9344,639857.0
2017-01-24 12:45:00,22.95,22.96,22.95,22.95,301143.0,18.9261,18.9344,18.9261,18.9261,301143.0
2017-01-24 12:50:00,22.95,22.96,22.94,22.96,878565.0,18.9261,18.9344,18.9179,18.9344,878565.0
2017-01-24 12:55:00,22.96,22.96,22.95,22.96,364257.0,18.9344,18.9344,18.9261,18.9344,364257.0
2017-01-24 13:00:00,22.96,22.98,22.95,22.98,514082.0,18.9344,18.9509,18.9261,18.9509,514082.0
2017-01-24 13:05:00,22.98,22.99,22.97,22.97,786141.0,18.9509,18.9591,18.9426,18.9426,786141.0
2017-01-24 13:10:00,22.98,22.98,22.94,22.97,709262.0,18.9509,18.9509,18.9179,18.9426,709262.0
2017-01-24 13:15:00,22.97,22.99,22.96,22.96,666375.0,18.9426,18.9591,18.9344,18.9344,666375.0
2017-01-24 13:20:00,22.96,22.99,22.96,22.96,644827.0,18.9344,18.9591,18.9344,18.9344,644827.0
2017-01-24 13:25:00,22.96,22.99,22.96,22.98,402102.0,18.9344,18.9591,18.9344,18.9509,402102.0
2017-01-24 13:30:00,22.98,23.0,22.97,23.0,1136407.0,18.9509,18.9674,18.9426,18.9674,1136407.0
2017-01-24 13:35:00,23.0,23.02,22.99,23.01,2319771.0,18.9674,18.9839,18.9591,18.9756,2319771.0
2017-01-24 13:40:00,23.01,23.05,23.0,23.02,1055827.0,18.9756,19.0086,18.9674,18.9839,1055827.0
2017-01-24 13:45:00,23.03,23.04,22.99,23.03,1036375.0,18.9921,19.0004,18.9591,18.9921,1036375.0
2017-01-24 13:50:00,23.04,23.04,23.02,23.03,585974.0,19.0004,19.0004,18.9839,18.9921,585974.0
2017-01-24 13:55:00,23.04,23.04,23.01,23.02,559920.0,19.0004,19.0004,18.9756,18.9839,559920.0
2017-01-24 14:00:00,23.02,23.03,23.01,23.02,798091.0,18.9839,18.9921,18.9756,18.9839,798091.0
2017-01-24 14:05:00,23.03,23.03,23.01,23.01,369714.0,18.9921,18.9921,18.9756,18.9756,369714.0
2017-01-24 14:10:00,23.01,23.02,22.98,22.98,701411.0,18.9756,18.9839,18.9509,18.9509,701411.0
2017-01-24 14:15:00,22.99,23.0,22.94,22.95,1498914.0,18.9591,18.9674,18.9179,18.9261,1498914.0
2017-01-24 14:20:00,22.96,22.98,22.95,22.95,641604.0,18.9344,18.9509,18.9261,18.9261,641604.0
2017-01-24 14:25:00,22.96,22.98,22.95,22.96,516101.0,18.9344,18.9509,18.9261,18.9344,516101.0
2017-01-24 14:30:00,22.96,22.99,22.96,22.98,631173.0,18.9344,18.9591,18.9344,18.9509,631173.0
2017-01-24 14:35:00,22.98,23.0,22.97,22.97,444886.0,18.9509,18.9674,18.9426,18.9426,444886.0
2017-01-24 14:40:00,22.97,23.0,22.97,22.99,504195.0,18.9426,18.9674,18.9426,18.9591,504195.0
2017-01-24 14:45:00,22.99,23.02,22.99,23.0,776659.0,18.9591,18.9839,18.9591,18.9674,776659.0
2017-01-24 14:50:00,23.0,23.03,22.99,23.01,638530.0,18.9674,18.9921,18.9591,18.9756,638530.0
2017-01-24 14:55:00,23.01,23.03,23.01,23.02,1290189.0,18.9756,18.9921,18.9756,18.9839,1290189.0
2017-01-24 15:00:00,23.03,23.05,23.02,23.04,847477.0,18.9921,19.0086,18.9839,19.0004,847477.0
2017-01-24 15:05:00,23.04,23.08,23.03,23.07,1258920.0,19.0004,19.0334,18.9921,19.0251,1258920.0
2017-01-24 15:10:00,23.07,23.1,23.06,23.08,1608295.0,19.0251,19.0498,19.0169,19.0334,1608295.0
2017-01-24 15:15:00,23.08,23.08,23.04,23.04,806996.0,19.0334,19.0334,19.0004,19.0004,806996.0
2017-01-24 15:20:00,23.05,23.05,23.01,23.02,987702.0,19.0086,19.0086,18.9756,18.9839,987702.0
2017-01-24 15:25:00,23.02,23.02,22.98,23.01,1234099.0,18.9839,18.9839,18.9509,18.9756,1234099.0
2017-01-24 15:30:00,23.02,23.03,23.0,23.0,678442.0,18.9839,18.9921,18.9674,18.9674,678442.0
2017-01-24 15:35:00,23.0,23.02,22.98,23.01,2823007.0,18.9674,18.9839,18.9509,18.9756,2823007.0
2017-01-24 15:40:00,23.01,23.02,22.99,23.0,994649.0,18.9756,18.9839,18.9591,18.9674,994649.0
2017-01-24 15:45:00,23.0,23.01,22.99,23.0,1045435.0,18.9674,18.9756,18.9591,18.9674,1045435.0
2017-01-24 15:50:00,23.0,23.0,22.98,22.98,1926588.0,18.9674,18.9674,18.9509,18.9509,1926588.0
2017-01-24 15:55:00,22.98,22.99,22.94,22.94,3328125.0,18.9509,18.9591,18.9179,18.9179,3328125.0
2017-01-25 09:30:00,23.32,23.37,23.28,23.35,6175236.0,19.2313,19.2725,19.1983,19.256,6175236.0
2017-01-25 09:35:00,23.34,23.4,23.33,23.4,3423037.0,19.2478,19.2972,19.2395,19.2972,3423037.0
2017-01-25 09:40:00,23.4,23.4,23.33,23.33,3412162.0,19.2972,19.2972,19.2395,19.2395,3412162.0
2017-01-25 09:45:00,23.33,23.36,23.32,23.35,2195477.0,19.2395,19.2643,19.2313,19.256,2195477.0
2017-01-25 09:50:00,23.35,23.35,23.32,23.34,1264896.0,19.256,19.256,19.2313,19.2478,1264896.0
2017-01-25 09:55:00,23.34,23.36,23.29,23.33,2157312.0,19.2478,19.2643,19.2065,19.2395,2157312.0
2017-01-25 10:00:00,23.33,23.33,23.24,23.27,2049045.0,19.2395,19.2395,19.1653,19.19,2049045.0
2017-01-25 10:05:00,23.27,23.28,23.24,23.26,1328201.0,19.19,19.1983,19.1653,19.1818,1328201.0
2017-01-25 10:10:00,23.26,23.27,23.2,23.23,1983955.0,19.1818,19.19,19.1323,19.1571,1983955.0
2017-01-25 10:15:00,23.24,23.24,23.16,23.2,2409942.0,19.1653,19.1653,19.0993,19.1323,2409942.0
2017-01-25 10:20:00,23.2,23.2,23.13,23.14,1391308.0,19.1323,19.1323,19.0746,19.0828,1391308.0
2017-01-25 10:25:00,23.14,23.15,23.1,23.15,1287696.0,19.0828,19.0911,19.0498,19.0911,1287696.0
2017-01-25 10:30:00,23.14,23.22,23.14,23.2,1923742.0,19.0828,19.1488,19.0828,19.1323,1923742.0
2017-01-25 10:35:00,23.2,23.24,23.18,23.23,1078152.0,19.1323,19.1653,19.1158,19.1571,1078152.0
2017-01-25 10:40:00,23.23,23.24,23.21,23.24,777900.0,19.1571,19.1653,19.1406,19.1653,777900.0
2017-01-25 10:45:00,23.23,23.24,23.19,23.2,878406.0,19.1571,19.1653,19.1241,19.1323,878406.0
2017-01-25 10:50:00,23.2,23.25,23.19,23.25,1822086.0,19.1323,19.1735,19.1241,19.1735,1822086.0
2017-01-25 10:55:00,23.25,23.27,23.23,23.27,1262980.0,19.1735,19.19,19.1571,19.19,1262980.0
2017-01-25 11:00:00,23.26,23.3,23.26,23.3,1617235.0,19.1818,19.2148,19.1818,19.2148,1617235.0
2017-01-25 11:05:00,23.3,23.33,23.29,23.3,1814344.0,19.2148,19.2395,19.2065,19.2148,1814344.0
2017-01-25 11:10:00,23.29,23.32,23.28,23.28,1483312.0,19.2065,19.2313,19.1983,19.1983,1483312.0
2017-01-25 11:15:00,23.28,23.31,23.28,23.29,1363005.0,19.1983,19.223,19.1983,19.2065,1363005.0
2017-01-25 11:20:00,23.29,23.29,23.26,23.28,1547784.0,19.2065,19.2065,19.1818,19.1983,1547784.0
2017-01-25 11:25:00,23.28,23.3,23.27,23.3,1044955.0,19.1983,19.2148,19.19,19.2148,1044955.0
2017-01-25 11:30:00,23.3,23.3,23.24,23.25,1014552.0,19.2148,19.2148,19.1653,19.1735,1014552.0
2017-01-25 11:35:00,23.24,23.25,23.2,23.22,831166.0,19.1653,19.1735,19.1323,19.1488,831166.0
2017-01-25 11:40:00,23.21,23.26,23.21,23.25,958218.0,19.1406,19.1818,19.1406,19.1735,958218.0
2017-01-25 11:45:00,23.26,23.29,23.24,23.27,893907.0,19.1818,19.2065,19.1653,19.19,893907.0
2017-01-25 11:50:00,23.27,23.28,23.23,23.26,525116.0,19.19,19.1983,19.1571,19.1818,525116.0
2017-01-25 11:55:00,23.26,23.29,23.25,23.29,407689.0,19.1818,19.2065,19.1735,19.2065,407689.0
2017-01-25 12:00:00,23.28,23.29,23.26,23.29,400678.0,19.1983,19.2065,19.1818,19.2065,400678.0
2017-01-25 12:05:00,23.29,23.3,23.28,23.3,418836.0,19.2065,19.2148,19.1983,19.2148,418836.0
2017-01-25 12:10:00,23.3,23.32,23.27,23.32,894076.0,19.2148,19.2313,19.19,19.2313,894076.0
2017-01-25 12:15:00,23.32,23.36,23.31,23.35,2726139.0,19.2313,19.2643,19.223,19.256,2726139.0
2017-01-25 12:20:00,23.36,23.37,23.32,23.32,1151375.0,19.2643,19.2725,19.2313,19.2313,1151375.0
2017-01-25 12:25:00,23.32,23.35,23.32,23.34,689440.0,19.2313,19.256,19.2313,19.2478,689440.0
2017-01-25 12:30:00,23.34,23.36,23.33,23.35,337343.0,19.2478,19.2643,19.2395,19.256,337343.0
2017-01-25 12:35:00,23.35,23.37,23.33,23.34,548333.0,19.256,19.2725,19.2395,19.2478,548333.0
2017-01-25 12:40:00,23.34,23.38,23.33,23.35,1324885.0,19.2478,19.2808,19.2395,19.256,1324885.0
2017-01-25 12:45:00,23.34,23.36,23.34,23.35,608596.0,19.2478,19.2643,19.2478,19.256,608596.0
2017-01-25 12:50:00,23.36,23.37,23.35,23.36,414792.0,19.2643,19.2725,19.256,19.2643,414792.0
2017-01-25 12:55:00,23.36,23.37,23.35,23.35,320433.0,19.2643,19.2725,19.256,19.256,320433.0
2017-01-25 13:00:00,23.35,23.39,23.35,23.38,934146.0,19.256,19.289,19.256,19.2808,934146.0
2017-01-25 13:05:00,23.39,23.39,23.38,23.39,338070.0,19.289,19.289,19.2808,19.289,338070.0
2017-01-25 13:10:00,23.39,23.4,23.38,23.39,970457.0,19.289,19.2972,19.2808,19.289,970457.0
2017-01-25 13:15:00,23.39,23.39,23.37,23.38,417824.0,19.289,19.289,19.2725,19.2808,417824.0
2017-01-25 13:20:00,23.38,23.39,23.36,23.37,470997.0,19.2808,19.289,19.2643,19.2725,470997.0
2017-01-25 13:25:00,23.37,23.39,23.36,23.37,437682.0,19.2725,19.289,19.2643,19.2725,437682.0
2017-01-25 13:30:00,23.38,23.38,23.33,23.35,752422.0,19.2808,19.2808,19.2395,19.256,752422.0
2017-01-25 13:35:00,23.35,23.36,23.34,23.35,341509.0,19.256,19.2643,19.2478,19.256,341509.0
2017-01-25 13:40:00,23.35,23.38,23.34,23.37,571754.0,19.256,19.2808,19.2478,19.2725,571754.0
2017-01-25 13:45:00,23.37,23.37,23.35,23.37,266384.0,19.2725,19.2725,19.256,19.2725,266384.0
2017-01-25 13:50:00,23.37,23.38,23.35,23.37,502390.0,19.2725,19.2808,19.256,19.2725,502390.0
2017-01-25 13:55:00,23.37,23.39,23.37,23.39,551684.0,19.2725,19.289,19.2725,19.289,551684.0
2017-01-25 14:00:00,23.39,23.4,23.37,23.37,752453.0,19.289,19.2972,19.2725,19.2725,752453.0
2017-01-25 14:05:00,23.38,23.4,23.37,23.39,446422.0,19.2808,19.2972,19.2725,19.289,446422.0
2017-01-25 14:10:00,23.39,23.39,23.37,23.39,606270.0,19.289,19.289,19.2725,19.289,606270.0
2017-01-25 14:15:00,23.38,23.4,23.38,23.4,705211.0,19.2808,19.2972,19.2808,19.2972,705211.0
2017-01-25 14:20:00,23.39,23.42,23.39,23.4,2112412.0,19.289,19.3137,19.289,19.2972,2112412.0
2017-01-25 14:25:00,23.4,23.42,23.39,23.42,692877.0,19.2972,19.3137,19.289,19.3137,692877.0
2017-01-25 14:30:00,23.42,23.42,23.38,23.4,877557.0,19.3137,19.3137,19.2808,19.2972,877557.0
2017-01-25 14:35:00,23.41,23.42,23.38,23.39,580457.0,19.3055,19.3137,19.2808,19.289,580457.0
2017-01-25 14:40:00,23.39,23.4,23.37,23.39,569393.0,19.289,19.2972,19.2725,19.289,569393.0
2017-01-25 14:45:00,23.38,23.4,23.38,23.39,410277.0,19.2808,19.2972,19.2808,19.289,410277.0
2017-01-25 14:50:00,23.39,23.4,23.35,23.36,753737.0,19.289,19.2972,19.256,19.2643,753737.0
2017-01-25 14:55:00,23.35,23.37,23.32,23.33,1028459.0,19.256,19.2725,19.2313,19.2395,1028459.0
2017-01-25 15:00:00,23.34,23.37,23.33,23.35,656834.0,19.2478,19.2725,19.2395,19.256,656834.0
2017-01-25 15:05:00,23.35,23.36,23.33,23.34,644734.0,19.256,19.2643,19.2395,19.2478,644734.0
2017-01-25 15:10:00,23.35,23.36,23.31,23.35,1230558.0,19.256,19.2643,19.223,19.256,1230558.0
2017-01-25 15:15:00,23.34,23.35,23.3,23.32,688733.0,19.2478,19.256,19.2148,19.2313,688733.0
2017-01-25 15:20:00,23.32,23.36,23.31,23.36,798015.0,19.2313,19.2643,19.223,19.2643,798015.0
2017-01-25 15:25:00,23.36,23.36,23.33,23.36,1394928.0,19.2643,19.2643,19.2395,19.2643,1394928.0
2017-01-25 15:30:00,23.36,23.37,23.33,23.36,724026.0,19.2643,19.2725,19.2395,19.2643,724026.0
2017-01-25 15:35:00,23.36,23.4,23.35,23.4,1354534.0,19.2643,19.2972,19.256,19.2972,1354534.0
2017-01-25 15:40:00,23.4,23.42,23.39,23.42,1503672.0,19.2972,19.3137,19.289,19.3137,1503672.0
2017-01-25 15:45:00,23.42,23.42,23.39,23.4,1729851.0,19.3137,19.3137,19.289,19.2972,1729851.0
2017-01-25 15:50:00,23.39,23.41,23.39,23.39,2210883.0,19.289,19.3055,19.289,19.289,2210883.0
2017-01-25 15:55:00,23.39,23.41,23.37,23.38,2826674.0,19.289,19.3055,19.2725,19.2808,2826674.0
2017-01-26 09:30:00,23.41,23.42,23.34,23.41,4196033.0,19.3055,19.3137,19.2478,19.3055,4196033.0
2017-01-26 09:35:00,23.41,23.45,23.37,23.41,2523106.0,19.3055,19.3385,19.2725,19.3055,2523106.0
2017-01-26 09:40:00,23.4,23.41,23.3,23.34,2878334.0,19.2972,19.3055,19.2148,19.2478,2878334.0
2017-01-26 09:45:00,23.35,23.37,23.3,23.3,1750802.0,19.256,19.2725,19.2148,19.2148,1750802.0
2017-01-26 09:50:00,23.3,23.38,23.28,23.38,1963152.0,19.2148,19.2808,19.1983,19.2808,1963152.0
2017-01-26 09:55:00,23.37,23.42,23.35,23.42,1628297.0,19.2725,19.3137,19.256,19.3137,1628297.0
2017-01-26 10:00:00,23.41,23.42,23.35,23.39,1356371.0,19.3055,19.3137,19.256,19.289,1356371.0
2017-01-26 10:05:00,23.39,23.41,23.37,23.41,668699.0,19.289,19.3055,19.2725,19.3055,668699.0
2017-01-26 10:10:00,23.41,23.46,23.39,23.46,2227530.0,19.3055,19.3467,19.289,19.3467,2227530.0
2017-01-26 10:15:00,23.46,23.49,23.44,23.47,1541074.0,19.3467,19.3715,19.3302,19.355,1541074.0
2017-01-26 10:20:00,23.46,23.47,23.41,23.43,841339.0,19.3467,19.355,19.3055,19.322,841339.0
2017-01-26 10:25:00,23.42,23.44,23.38,23.43,1101682.0,19.3137,19.3302,19.2808,19.322,1101682.0
2017-01-26 10:30:00,23.42,23.48,23.41,23.48,646625.0,19.3137,19.3632,19.3055,19.3632,646625.0
2017-01-26 10:35:00,23.47,23.5,23.47,23.5,1277412.0,19.355,19.3797,19.355,19.3797,1277412.0
2017-01-26 10:40:00,23.5,23.5,23.43,23.45,957815.0,19.3797,19.3797,19.322,19.3385,957815.0
2017-01-26 10:45:00,23.44,23.49,23.44,23.47,625204.0,19.3302,19.3715,19.3302,19.355,625204.0
2017-01-26 10:50:00,23.47,23.49,23.46,23.48,602935.0,19.355,19.3715,19.3467,19.3632,602935.0
2017-01-26 10:55:00,23.47,23.5,23.46,23.48,889197.0,19.355,19.3797,19.3467,19.3632,889197.0
2017-01-26 11:00:00,23.48,23.49,23.47,23.47,527243.0,19.3632,19.3715,19.355,19.355,527243.0
2017-01-26 11:05:00,23.48,23.49,23.47,23.48,520211.0,19.3632,19.3715,19.355,19.3632,520211.0
2017-01-26 11:10:00,23.49,23.5,23.48,23.49,748745.0,19.3715,19.3797,19.3632,19.3715,748745.0
2017-01-26 11:15:00,23.49,23.55,23.49,23.51,2513507.0,19.3715,19.4209,19.3715,19.388,2513507.0
2017-01-26 11:20:00,23.51,23.51,23.44,23.45,1285464.0,19.388,19.388,19.3302,19.3385,1285464.0
2017-01-26 11:25:00,23.44,23.48,23.44,23.46,702297.0,19.3302,19.3632,19.3302,19.3467,702297.0
2017-01-26 11:30:00,23.45,23.46,23.36,23.41,2654632.0,19.3385,19.3467,19.2643,19.3055,2654632.0
2017-01-26 11:35:00,23.41,23.44,23.38,23.42,1022029.0,19.3055,19.3302,19.2808,19.3137,1022029.0
2017-01-26 11:40:00,23.43,23.44,23.4,23.41,643817.0,19.322,19.3302,19.2972,19.3055,643817.0
2017-01-26 11:45:00,23.42,23.42,23.39,23.39,746377.0,19.3137,19.3137,19.289,19.289,746377.0
2017-01-26 11:50:00,23.39,23.42,23.37,23.4,677487.0,19.289,19.3137,19.2725,19.2972,677487.0
2017-01-26 11:55:00,23.39,23.44,23.39,23.41,693312.0,19.289,19.3302,19.289,19.3055,693312.0
2017-01-26 12:00:00,23.41,23.42,23.38,23.4,669356.0,19.3055,19.3137,19.2808,19.2972,669356.0
2017-01-26 12:05:00,23.4,23.41,23.38,23.41,319777.0,19.2972,19.3055,19.2808,19.3055,319777.0
2017-01-26 12:10:00,23.41,23.45,23.4,23.44,716646.0,19.3055,19.3385,19.2972,19.3302,716646.0
2017-01-26 12:15:00,23.44,23.46,23.43,23.44,627751.0,19.3302,19.3467,19.322,19.3302,627751.0
2017-01-26 12:20:00,23.44,23.44,23.39,23.42,612697.0,19.3302,19.3302,19.289,19.3137,612697.0
2017-01-26 12:25:00,23.42,23.43,23.4,23.42,435001.0,19.3137,19.322,19.2972,19.3137,435001.0
2017-01-26 12:30:00,23.41,23.44,23.41,23.44,339326.0,19.3055,19.3302,19.3055,19.3302,339326.0
2017-01-26 12:35:00,23.44,23.44,23.42,23.43,323532.0,19.3302,19.3302,19.3137,19.322,323532.0
2017-01-26 12:40:00,23.43,23.43,23.39,23.42,590686.0,19.322,19.322,19.289,19.3137,590686.0
2017-01-26 12:45:00,23.42,23.42,23.39,23.41,228055.0,19.3137,19.3137,19.289,19.3055,228055.0
2017-01-26 12:50:00,23.41,23.41,23.38,23.41,420347.0,19.3055,19.3055,19.2808,19.3055,420347.0
2017-01-26 12:55:00,23.41,23.41,23.4,23.41,131127.0,19.3055,19.3055,19.2972,19.3055,131127.0
2017-01-26 13:00:00,23.41,23.42,23.38,23.39,625678.0,19.3055,19.3137,19.2808,19.289,625678.0
2017-01-26 13:05:00,23.39,23.41,23.38,23.4,366138.0,19.289,19.3055,19.2808,19.2972,366138.0
2017-01-26 13:10:00,23.4,23.4,23.38,23.4,283531.0,19.2972,19.2972,19.2808,19.2972,283531.0
2017-01-26 13:15:00,23.39,23.4,23.36,23.37,637292.0,19.289,19.2972,19.2643,19.2725,637292.0
2017-01-26 13:20:00,23.37,23.38,23.35,23.38,712891.0,19.2725,19.2808,19.256,19.2808,712891.0
2017-01-26 13:25:00,23.38,23.4,23.36,23.37,620648.0,19.2808,19.2972,19.2643,19.2725,620648.0
2017-01-26 13:30:00,23.36,23.37,23.33,23.34,624417.0,19.2643,19.2725,19.2395,19.2478,624417.0
2017-01-26 13:35:00,23.34,23.38,23.33,23.38,343677.0,19.2478,19.2808,19.2395,19.2808,343677.0
2017-01-26 13:40:00,23.38,23.39,23.36,23.37,1185422.0,19.2808,19.289,19.2643,19.2725,1185422.0
2017-01-26 13:45:00,23.37,23.39,23.36,23.36,476063.0,19.2725,19.289,19.2643,19.2643,476063.0
2017-01-26 13:50:00,23.37,23.38,23.35,23.36,621481.0,19.2725,19.2808,19.256,19.2643,621481.0
2017-01-26 13:55:00,23.36,23.37,23.34,23.37,373846.0,19.2643,19.2725,19.2478,19.2725,373846.0
2017-01-26 14:00:00,23.37,23.38,23.35,23.37,477751.0,19.2725,19.2808,19.256,19.2725,477751.0
2017-01-26 14:05:00,23.36,23.38,23.35,23.35,644704.0,19.2643,19.2808,19.256,19.256,644704.0
2017-01-26 14:10:00,23.35,23.36,23.34,23.35,401260.0,19.256,19.2643,19.2478,19.256,401260.0
2017-01-26 14:15:00,23.35,23.35,23.33,23.35,415364.0,19.256,19.256,19.2395,19.256,415364.0
2017-01-26 14:20:00,23.35,23.37,23.33,23.37,546349.0,19.256,19.2725,19.2395,19.2725,546349.0
2017-01-26 14:25:00,23.37,23.4,23.36,23.39,730676.0,19.2725,19.2972,19.2643,19.289,730676.0
2017-01-26 14:30:00,23.39,23.4,23.38,23.4,337293.0,19.289,19.2972,19.2808,19.2972,337293.0
2017-01-26 14:35:00,23.39,23.43,23.39,23.41,823525.0,19.289,19.322,19.289,19.3055,823525.0
2017-01-26 14:40:00,23.41,23.42,23.4,23.42,324532.0,19.3055,19.3137,19.2972,19.3137,324532.0
2017-01-26 14:45:00,23.42,23.45,23.41,23.45,927187.0,19.3137,19.3385,19.3055,19.3385,927187.0
2017-01-26 14:50:00,23.45,23.45,23.4,23.43,1112582.0,19.3385,19.3385,19.2972,19.322,1112582.0
2017-01-26 14:55:00,23.42,23.44,23.4,23.42,414107.0,19.3137,19.3302,19.2972,19.3137,414107.0
2017-01-26 15:00:00,23.42,23.43,23.41,23.42,930662.0,19.3137,19.322,19.3055,19.3137,930662.0
2017-01-26 15:05:00,23.42,23.44,23.41,23.43,1054380.0,19.3137,19.3302,19.3055,19.322,1054380.0
2017-01-26 15:10:00,23.43,23.44,23.41,23.44,394176.0,19.322,19.3302,19.3055,19.3302,394176.0
2017-01-26 15:15:00,23.44,23.44,23.43,23.44,220488.0,19.3302,19.3302,19.322,19.3302,220488.0
2017-01-26 15:20:00,23.44,23.45,23.43,23.44,911866.0,19.3302,19.3385,19.322,19.3302,911866.0
2017-01-26 15:25:00,23.44,23.46,23.44,23.44,1297700.0,19.3302,19.3467,19.3302,19.3302,1297700.0
2017-01-26 15:30:00,23.45,23.47,23.44,23.46,738731.0,19.3385,19.355,19.3302,19.3467,738731.0
2017-01-26 15:35:00,23.47,23.47,23.44,23.45,577631.0,19.355,19.355,19.3302,19.3385,577631.0
2017-01-26 15:40:00,23.45,23.45,23.42,23.45,1243921.0,19.3385,19.3385,19.3137,19.3385,1243921.0
2017-01-26 15:45:00,23.45,23.47,23.44,23.46,1077279.0,19.3385,19.355,19.3302,19.3467,1077279.0
2017-01-26 15:50:00,23.46,23.47,23.45,23.46,1734234.0,19.3467,19.355,19.3385,19.3467,1734234.0
2017-01-26 15:55:00,23.46,23.48,23.43,23.44,4666006.0,19.3467,19.3632,19.322,19.3302,4666006.0
2017-01-27 09:30:00,23.43,23.45,23.36,23.4,3094259.0,19.322,19.3385,19.2643,19.2972,3094259.0
2017-01-27 09:35:00,23.4,23.4,23.31,23.37,2659816.0,19.2972,19.2972,19.223,19.2725,2659816.0
2017-01-27 09:40:00,23.36,23.44,23.35,23.4,1502101.0,19.2643,19.3302,19.256,19.2972,1502101.0
2017-01-27 09:45:00,23.39,23.4,23.32,23.33,2021978.0,19.289,19.2972,19.2313,19.2395,2021978.0
2017-01-27 09:50:00,23.33,23.36,23.32,23.33,1046897.0,19.2395,19.2643,19.2313,19.2395,1046897.0
2017-01-27 09:55:00,23.34,23.34,23.28,23.29,1387771.0,19.2478,19.2478,19.1983,19.2065,1387771.0
2017-01-27 10:00:00,23.29,23.36,23.28,23.31,1399049.0,19.2065,19.2643,19.1983,19.223,1399049.0
2017-01-27 10:05:00,23.31,23.35,23.3,23.3,939614.0,19.223,19.256,19.2148,19.2148,939614.0
2017-01-27 10:10:00,23.31,23.36,23.3,23.35,797583.0,19.223,19.2643,19.2148,19.256,797583.0
2017-01-27 10:15:00,23.36,23.36,23.32,23.34,535635.0,19.2643,19.2643,19.2313,19.2478,535635.0
2017-01-27 10:20:00,23.34,23.36,23.32,23.32,371407.0,19.2478,19.2643,19.2313,19.2313,371407.0
2017-01-27 10:25:00,23.33,23.34,23.31,23.31,641634.0,19.2395,19.2478,19.223,19.223,641634.0
2017-01-27 10:30:00,23.32,23.35,23.3,23.34,780339.0,19.2313,19.256,19.2148,19.2478,780339.0
2017-01-27 10:35:00,23.34,23.37,23.33,23.36,872107.0,19.2478,19.2725,19.2395,19.2643,872107.0
2017-01-27 10:40:00,23.36,23.38,23.34,23.38,425805.0,19.2643,19.2808,19.2478,19.2808,425805.0
2017-01-27 10:45:00,23.38,23.39,23.35,23.37,645161.0,19.2808,19.289,19.256,19.2725,645161.0
2017-01-27 10:50:00,23.38,23.4,23.37,23.38,491955.0,19.2808,19.2972,19.2725,19.2808,491955.0
2017-01-27 10:55:00,23.38,23.38,23.33,23.36,702437.0,19.2808,19.2808,19.2395,19.2643,702437.0
2017-01-27 11:00:00,23.36,23.37,23.34,23.35,449545.0,19.2643,19.2725,19.2478,19.256,449545.0
2017-01-27 11:05:00,23.36,23.37,23.34,23.35,445545.0,19.2643,19.2725,19.2478,19.256,445545.0
2017-01-27 11:10:00,23.35,23.37,23.34,23.37,283700.0,19.256,19.2725,19.2478,19.2725,283700.0
2017-01-27 11:15:00,23.37,23.38,23.35,23.37,380739.0,19.2725,19.2808,19.256,19.2725,380739.0
2017-01-27 11:20:00,23.38,23.38,23.36,23.37,313642.0,19.2808,19.2808,19.2643,19.2725,313642.0
2017-01-27 11:25:00,23.37,23.4,23.36,23.38,670510.0,19.2725,19.2972,19.2643,19.2808,670510.0
2017-01-27 11:30:00,23.38,23.39,23.34,23.38,1073491.0,19.2808,19.289,19.2478,19.2808,1073491.0
2017-01-27 11:35:00,23.37,23.39,23.36,23.39,401406.0,19.2725,19.289,19.2643,19.289,401406.0
2017-01-27 11:40:00,23.39,23.39,23.38,23.39,146022.0,19.289,19.289,19.2808,19.289,146022.0
2017-01-27 11:45:00,23.39,23.41,23.38,23.41,896360.0,19.289,19.3055,19.2808,19.3055,896360.0
2017-01-27 11:50:00,23.41,23.41,23.38,23.38,270969.0,19.3055,19.3055,19.2808,19.2808,270969.0
2017-01-27 11:55:00,23.39,23.42,23.38,23.41,609998.0,19.289,19.3137,19.2808,19.3055,609998.0
2017-01-27 12:00:00,23.42,23.42,23.39,23.4,475039.0,19.3137,19.3137,19.289,19.2972,475039.0
2017-01-27 12:05:00,23.41,23.41,23.39,23.41,309004.0,19.3055,19.3055,19.289,19.3055,309004.0
2017-01-27 12:10:00,23.41,23.41,23.39,23.39,408156.0,19.3055,19.3055,19.289,19.289,408156.0
2017-01-27 12:15:00,23.39,23.4,23.36,23.37,938803.0,19.289,19.2972,19.2643,19.2725,938803.0
2017-01-27 12:20:00,23.36,23.38,23.35,23.37,331337.0,19.2643,19.2808,19.256,19.2725,331337.0
2017-01-27 12:25:00,23.38,23.39,23.35,23.36,571544.0,19.2808,19.289,19.256,19.2643,571544.0
2017-01-27 12:30:00,23.36,23.38,23.35,23.37,304915.0,19.2643,19.2808,19.256,19.2725,304915.0
2017-01-27 12:35:00,23.37,23.38,23.35,23.37,336389.0,19.2725,19.2808,19.256,19.2725,336389.0
2017-01-27 12:40:00,23.37,23.37,23.35,23.35,308242.0,19.2725,19.2725,19.256,19.256,308242.0
2017-01-27 12:45:00,23.35,23.37,23.34,23.37,993214.0,19.256,19.2725,19.2478,19.2725,993214.0
2017-01-27 12:50:00,23.37,23.39,23.36,23.39,363485.0,19.2725,19.289,19.2643,19.289,363485.0
2017-01-27 12:55:00,23.39,23.42,23.38,23.4,851340.0,19.289,19.3137,19.2808,19.2972,851340.0
2017-01-27 13:00:00,23.4,23.41,23.39,23.41,330797.0,19.2972,19.3055,19.289,19.3055,330797.0
2017-01-27 13:05:00,23.41,23.41,23.39,23.39,299856.0,19.3055,19.3055,19.289,19.289,299856.0
2017-01-27 13:10:00,23.39,23.4,23.39,23.39,141270.0,19.289,19.2972,19.289,19.289,141270.0
2017-01-27 13:15:00,23.39,23.42,23.39,23.41,379910.0,19.289,19.3137,19.289,19.3055,379910.0
2017-01-27 13:20:00,23.41,23.42,23.4,23.42,188188.0,19.3055,19.3137,19.2972,19.3137,188188.0
2017-01-27 13:25:00,23.42,23.44,23.41,23.44,581253.0,19.3137,19.3302,19.3055,19.3302,581253.0
2017-01-27 13:30:00,23.43,23.44,23.41,23.43,401369.0,19.322,19.3302,19.3055,19.322,401369.0
2017-01-27 13:35:00,23.44,23.44,23.42,23.43,216509.0,19.3302,19.3302,19.3137,19.322,216509.0
2017-01-27 13:40:00,23.42,23.44,23.42,23.44,248502.0,19.3137,19.3302,19.3137,19.3302,248502.0
2017-01-27 13:45:00,23.44,23.44,23.41,23.41,320797.0,19.3302,19.3302,19.3055,19.3055,320797.0
2017-01-27 13:50:00,23.42,23.42,23.4,23.4,227641.0,19.3137,19.3137,19.2972,19.2972,227641.0
2017-01-27 13:55:00,23.41,23.41,23.38,23.38,299119.0,19.3055,19.3055,19.2808,19.2808,299119.0
2017-01-27 14:00:00,23.39,23.4,23.38,23.39,230571.0,19.289,19.2972,19.2808,19.289,230571.0
2017-01-27 14:05:00,23.39,23.4,23.38,23.39,264130.0,19.289,19.2972,19.2808,19.289,264130.0
2017-01-27 14:10:00,23.4,23.4,23.34,23.34,778535.0,19.2972,19.2972,19.2478,19.2478,778535.0
2017-01-27 14:15:00,23.35,23.37,23.33,23.36,603773.0,19.256,19.2725,19.2395,19.2643,603773.0
2017-01-27 14:20:00,23.37,23.38,23.35,23.37,408154.0,19.2725,19.2808,19.256,19.2725,408154.0
2017-01-27 14:25:00,23.37,23.38,23.36,23.37,202156.0,19.2725,19.2808,19.2643,19.2725,202156.0
2017-01-27 14:30:00,23.38,23.38,23.35,23.36,577186.0,19.2808,19.2808,19.256,19.2643,577186.0
2017-01-27 14:35:00,23.36,23.37,23.33,23.33,571116.0,19.2643,19.2725,19.2395,19.2395,571116.0
2017-01-27 14:40:00,23.33,23.36,23.33,23.35,503635.0,19.2395,19.2643,19.2395,19.256,503635.0
2017-01-27 14:45:00,23.35,23.35,23.33,23.34,305328.0,19.256,19.256,19.2395,19.2478,305328.0
2017-01-27 14:50:00,23.35,23.35,23.34,23.35,158400.0,19.256,19.256,19.2478,19.256,158400.0
2017-01-27 14:55:00,23.35,23.38,23.34,23.38,513428.0,19.256,19.2808,19.2478,19.2808,513428.0
2017-01-27 15:00:00,23.38,23.39,23.36,23.38,657455.0,19.2808,19.289,19.2643,19.2808,657455.0
2017-01-27 15:05:00,23.38,23.39,23.37,23.38,204735.0,19.2808,19.289,19.2725,19.2808,204735.0
2017-01-27 15:10:00,23.39,23.39,23.37,23.39,467615.0,19.289,19.289,19.2725,19.289,467615.0
2017-01-27 15:15:00,23.39,23.39,23.38,23.39,167628.0,19.289,19.289,19.2808,19.289,167628.0
2017-01-27 15:20:00,23.39,23.39,23.35,23.36,1095290.0,19.289,19.289,19.256,19.2643,1095290.0
2017-01-27 15:25:00,23.36,23.36,23.33,23.33,570525.0,19.2643,19.2643,19.2395,19.2395,570525.0
2017-01-27 15:30:00,23.34,23.35,23.33,23.35,659490.0,19.2478,19.256,19.2395,19.256,659490.0
2017-01-27 15:35:00,23.35,23.35,23.33,23.34,655854.0,19.256,19.256,19.2395,19.2478,655854.0
2017-01-27 15:40:00,23.34,23.35,23.33,23.34,612287.0,19.2478,19.256,19.2395,19.2478,612287.0
2017-01-27 15:45:00,23.34,23.35,23.33,23.35,999205.0,19.2478,19.256,19.2395,19.256,999205.0
2017-01-27 15:50:00,23.35,23.35,23.32,23.32,1023791.0,19.256,19.256,19.2313,19.2313,1023791.0
2017-01-27 15:55:00,23.33,23.35,23.32,23.34,2221243.0,19.2395,19.256,19.2313,19.2478,2221243.0
2017-01-30 09:30:00,23.2,23.2,23.02,23.04,5417444.0,19.1323,19.1323,18.9839,19.0004,5417444.0
2017-01-30 09:35:00,23.03,23.07,23.01,23.05,3201059.0,18.9921,19.0251,18.9756,19.0086,3201059.0
2017-01-30 09:40:00,23.04,23.08,23.01,23.01,2366238.0,19.0004,19.0334,18.9756,18.9756,2366238.0
2017-01-30 09:45:00,23.01,23.02,22.82,22.89,6252343.0,18.9756,18.9839,18.8189,18.8767,6252343.0
2017-01-30 09:50:00,22.89,22.89,22.84,22.87,2483991.0,18.8767,18.8767,18.8354,18.8602,2483991.0
2017-01-30 09:55:00,22.87,22.93,22.86,22.92,2017693.0,18.8602,18.9097,18.8519,18.9014,2017693.0
2017-01-30 10:00:00,22.91,22.94,22.87,22.88,1911559.0,18.8932,18.9179,18.8602,18.8684,1911559.0
2017-01-30 10:05:00,22.88,22.92,22.87,22.88,906586.0,18.8684,18.9014,18.8602,18.8684,906586.0
2017-01-30 10:10:00,22.89,22.9,22.83,22.86,1881047.0,18.8767,18.8849,18.8272,18.8519,1881047.0
2017-01-30 10:15:00,22.87,22.88,22.82,22.82,1067063.0,18.8602,18.8684,18.8189,18.8189,1067063.0
2017-01-30 10:20:00,22.82,22.88,22.81,22.88,1154656.0,18.8189,18.8684,18.8107,18.8684,1154656.0
2017-01-30 10:25:00,22.88,22.9,22.85,22.88,1145173.0,18.8684,18.8849,18.8437,18.8684,1145173.0
2017-01-30 10:30:00,22.88,22.91,22.86,22.88,1493455.0,18.8684,18.8932,18.8519,18.8684,1493455.0
2017-01-30 10:35:00,22.88,22.89,22.83,22.85,924281.0,18.8684,18.8767,18.8272,18.8437,924281.0
2017-01-30 10:40:00,22.86,22.88,22.82,22.83,1093099.0,18.8519,18.8684,18.8189,18.8272,1093099.0
2017-01-30 10:45:00,22.83,22.83,22.76,22.79,2549547.0,18.8272,18.8272,18.7695,18.7942,2549547.0
2017-01-30 10:50:00,22.78,22.81,22.71,22.72,1808189.0,18.786,18.8107,18.7282,18.7365,1808189.0
2017-01-30 10:55:00,22.71,22.79,22.71,22.78,1273567.0,18.7282,18.7942,18.7282,18.786,1273567.0
2017-01-30 11:00:00,22.77,22.79,22.76,22.76,789391.0,18.7777,18.7942,18.7695,18.7695,789391.0
2017-01-30 11:05:00,22.76,22.78,22.74,22.78,1408713.0,18.7695,18.786,18.753,18.786,1408713.0
2017-01-30 11:10:00,22.77,22.82,22.77,22.82,800323.0,18.7777,18.8189,18.7777,18.8189,800323.0
2017-01-30 11:15:00,22.82,22.82,22.79,22.8,835721.0,18.8189,18.8189,18.7942,18.8024,835721.0
2017-01-30 11:20:00,22.8,22.83,22.78,22.78,896608.0,18.8024,18.8272,18.786,18.786,896608.0
2017-01-30 11:25:00,22.78,22.79,22.76,22.77,595486.0,18.786,18.7942,18.7695,18.7777,595486.0
2017-01-30 11:30:00,22.77,22.79,22.76,22.77,878803.0,18.7777,18.7942,18.7695,18.7777,878803.0
2017-01-30 11:35:00,22.77,22.8,22.77,22.8,900619.0,18.7777,18.8024,18.7777,18.8024,900619.0
2017-01-30 11:40:00,22.8,22.82,22.79,22.82,917397.0,18.8024,18.8189,18.7942,18.8189,917397.0
2017-01-30 11:45:00,22.82,22.86,22.81,22.86,765062.0,18.8189,18.8519,18.8107,18.8519,765062.0
2017-01-30 11:50:00,22.86,22.87,22.84,22.85,1111249.0,18.8519,18.8602,18.8354,18.8437,1111249.0
2017-01-30 11:55:00,22.85,22.86,22.83,22.85,375146.0,18.8437,18.8519,18.8272,18.8437,375146.0
2017-01-30 12:00:00,22.85,22.87,22.84,22.86,468003.0,18.8437,18.8602,18.8354,18.8519,468003.0
2017-01-30 12:05:00,22.86,22.87,22.84,22.84,386620.0,18.8519,18.8602,18.8354,18.8354,386620.0
2017-01-30 12:10:00,22.85,22.85,22.83,22.83,261628.0,18.8437,18.8437,18.8272,18.8272,261628.0
2017-01-30 12:15:00,22.83,22.87,22.83,22.87,631236.0,18.8272,18.8602,18.8272,18.8602,631236.0
2017-01-30 12:20:00,22.87,22.88,22.86,22.87,817518.0,18.8602,18.8684,18.8519,18.8602,817518.0
2017-01-30 12:25:00,22.88,22.9,22.87,22.88,643173.0,18.8684,18.8849,18.8602,18.8684,643173.0
2017-01-30 12:30:00,22.89,22.89,22.84,22.87,539203.0,18.8767,18.8767,18.8354,18.8602,539203.0
2017-01-30 12:35:00,22.87,22.89,22.85,22.88,442141.0,18.8602,18.8767,18.8437,18.8684,442141.0
2017-01-30 12:40:00,22.88,22.88,22.84,22.85,627848.0,18.8684,18.8684,18.8354,18.8437,627848.0
2017-01-30 12:45:00,22.85,22.85,22.84,22.84,364621.0,18.8437,18.8437,18.8354,18.8354,364621.0
2017-01-30 12:50:00,22.85,22.85,22.84,22.84,514860.0,18.8437,18.8437,18.8354,18.8354,514860.0
2017-01-30 12:55:00,22.85,22.85,22.81,22.84,573089.0,18.8437,18.8437,18.8107,18.8354,573089.0
2017-01-30 13:00:00,22.83,22.85,22.83,22.84,527031.0,18.8272,18.8437,18.8272,18.8354,527031.0
2017-01-30 13:05:00,22.84,22.88,22.83,22.88,896187.0,18.8354,18.8684,18.8272,18.8684,896187.0
2017-01-30 13:10:00,22.88,22.89,22.85,22.86,491011.0,18.8684,18.8767,18.8437,18.8519,491011.0
2017-01-30 13:15:00,22.85,22.86,22.82,22.83,366118.0,18.8437,18.8519,18.8189,18.8272,366118.0
2017-01-30 13:20:00,22.82,22.85,22.81,22.82,522038.0,18.8189,18.8437,18.8107,18.8189,522038.0
2017-01-30 13:25:00,22.82,22.85,22.82,22.85,377563.0,18.8189,18.8437,18.8189,18.8437,377563.0
2017-01-30 13:30:00,22.85,22.86,22.82,22.84,521520.0,18.8437,18.8519,18.8189,18.8354,521520.0
2017-01-30 13:35:00,22.84,22.84,22.81,22.82,496560.0,18.8354,18.8354,18.8107,18.8189,496560.0
2017-01-30 13:40:00,22.82,22.83,22.81,22.82,734269.0,18.8189,18.8272,18.8107,18.8189,734269.0
2017-01-30 13:45:00,22.81,22.82,22.8,22.8,341013.0,18.8107,18.8189,18.8024,18.8024,341013.0
2017-01-30 13:50:00,22.8,22.81,22.78,22.8,726748.0,18.8024,18.8107,18.786,18.8024,726748.0
2017-01-30 13:55:00,22.8,22.8,22.78,22.79,473399.0,18.8024,18.8024,18.786,18.7942,473399.0
2017-01-30 14:00:00,22.8,22.82,22.79,22.8,649777.0,18.8024,18.8189,18.7942,18.8024,649777.0
2017-01-30 14:05:00,22.8,22.83,22.8,22.83,360619.0,18.8024,18.8272,18.8024,18.8272,360619.0
2017-01-30 14:10:00,22.83,22.84,22.81,22.84,668845.0,18.8272,18.8354,18.8107,18.8354,668845.0
2017-01-30 14:15:00,22.84,22.84,22.82,22.83,399632.0,18.8354,18.8354,18.8189,18.8272,399632.0
2017-01-30 14:20:00,22.83,22.85,22.83,22.85,443078.0,18.8272,18.8437,18.8272,18.8437,443078.0
2017-01-30 14:25:00,22.85,22.91,22.84,22.89,1313245.0,18.8437,18.8932,18.8354,18.8767,1313245.0
2017-01-30 14:30:00,22.89,22.92,22.89,22.92,716795.0,18.8767,18.9014,18.8767,18.9014,716795.0
2017-01-30 14:35:00,22.92,22.93,22.89,22.89,626345.0,18.9014,18.9097,18.8767,18.8767,626345.0
2017-01-30 14:40:00,22.89,22.91,22.88,22.89,511257.0,18.8767,18.8932,18.8684,18.8767,511257.0
2017-01-30 14:45:00,22.89,22.91,22.87,22.88,582454.0,18.8767,18.8932,18.8602,18.8684,582454.0
2017-01-30 14:50:00,22.88,22.88,22.86,22.87,368434.0,18.8684,18.8684,18.8519,18.8602,368434.0
2017-01-30 14:55:00,22.88,22.88,22.87,22.87,385919.0,18.8684,18.8684,18.8602,18.8602,385919.0
2017-01-30 15:00:00,22.88,22.88,22.85,22.86,554705.0,18.8684,18.8684,18.8437,18.8519,554705.0
2017-01-30 15:05:00,22.86,22.86,22.85,22.85,281886.0,18.8519,18.8519,18.8437,18.8437,281886.0
2017-01-30 15:10:00,22.86,22.86,22.84,22.84,492042.0,18.8519,18.8519,18.8354,18.8354,492042.0
2017-01-30 15:15:00,22.85,22.85,22.83,22.84,518772.0,18.8437,18.8437,18.8272,18.8354,518772.0
2017-01-30 15:20:00,22.84,22.85,22.83,22.85,692181.0,18.8354,18.8437,18.8272,18.8437,692181.0
2017-01-30 15:25:00,22.85,22.86,22.83,22.85,826676.0,18.8437,18.8519,18.8272,18.8437,826676.0
2017-01-30 15:30:00,22.85,22.88,22.85,22.86,1054744.0,18.8437,18.8684,18.8437,18.8519,1054744.0
2017-01-30 15:35:00,22.87,22.87,22.86,22.86,526442.0,18.8602,18.8602,18.8519,18.8519,526442.0
2017-01-30 15:40:00,22.86,22.9,22.86,22.89,980100.0,18.8519,18.8849,18.8519,18.8767,980100.0
2017-01-30 15:45:00,22.89,22.93,22.89,22.93,1938682.0,18.8767,18.9097,18.8767,18.9097,1938682.0
2017-01-30 15:50:00,22.93,22.94,22.92,22.92,1862146.0,18.9097,18.9179,18.9014,18.9014,1862146.0
2017-01-30 15:55:00,22.93,22.95,22.92,22.94,4517651.0,18.9097,18.9261,18.9014,18.9179,4517651.0
2017-01-31 09:30:00,22.77,22.88,22.75,22.87,3251516.0,18.7777,18.8684,18.7612,18.8602,3251516.0
2017-01-31 09:35:00,22.86,23.03,22.86,22.98,3535487.0,18.8519,18.9921,18.8519,18.9509,3535487.0
2017-01-31 09:40:00,22.98,23.0,22.89,22.93,2466322.0,18.9509,18.9674,18.8767,18.9097,2466322.0
2017-01-31 09:45:00,22.92,22.92,22.84,22.88,2203473.0,18.9014,18.9014,18.8354,18.8684,2203473.0
2017-01-31 09:50:00,22.88,22.89,22.82,22.84,1365036.0,18.8684,18.8767,18.8189,18.8354,1365036.0
2017-01-31 09:55:00,22.84,22.88,22.81,22.86,1020610.0,18.8354,18.8684,18.8107,18.8519,1020610.0
2017-01-31 10:00:00,22.87,22.87,22.73,22.73,2706874.0,18.8602,18.8602,18.7447,18.7447,2706874.0
2017-01-31 10:05:00,22.73,22.82,22.7,22.8,2110188.0,18.7447,18.8189,18.72,18.8024,2110188.0
2017-01-31 10:10:00,22.8,22.81,22.71,22.76,1741352.0,18.8024,18.8107,18.7282,18.7695,1741352.0
2017-01-31 10:15:00,22.75,22.82,22.75,22.8,1281686.0,18.7612,18.8189,18.7612,18.8024,1281686.0
2017-01-31 10:20:00,22.8,22.83,22.76,22.77,1949444.0,18.8024,18.8272,18.7695,18.7777,1949444.0
2017-01-31 10:25:00,22.77,22.78,22.73,22.76,921451.0,18.7777,18.786,18.7447,18.7695,921451.0
2017-01-31 10:30:00,22.77,22.79,22.76,22.79,622149.0,18.7777,18.7942,18.7695,18.7942,622149.0
2017-01-31 10:35:00,22.79,22.79,22.75,22.76,760416.0,18.7942,18.7942,18.7612,18.7695,760416.0
2017-01-31 10:40:00,22.76,22.76,22.7,22.7,1103645.0,18.7695,18.7695,18.72,18.72,1103645.0
2017-01-31 10:45:00,22.7,22.73,22.66,22.67,1905722.0,18.72,18.7447,18.687,18.6952,1905722.0
2017-01-31 10:50:00,22.67,22.7,22.65,22.67,980844.0,18.6952,18.72,18.6787,18.6952,980844.0
2017-01-31 10:55:00,22.67,22.7,22.65,22.68,994572.0,18.6952,18.72,18.6787,18.7035,994572.0
2017-01-31 11:00:00,22.68,22.7,22.65,22.66,1047721.0,18.7035,18.72,18.6787,18.687,1047721.0
2017-01-31 11:05:00,22.66,22.71,22.65,22.7,1048428.0,18.687,18.7282,18.6787,18.72,1048428.0
2017-01-31 11:10:00,22.69,22.72,22.69,22.71,808995.0,18.7117,18.7365,18.7117,18.7282,808995.0
2017-01-31 11:15:00,22.71,22.73,22.69,22.69,607118.0,18.7282,18.7447,18.7117,18.7117,607118.0
2017-01-31 11:20:00,22.69,22.73,22.69,22.73,676033.0,18.7117,18.7447,18.7117,18.7447,676033.0
2017-01-31 11:25:00,22.73,22.73,22.68,22.7,644541.0,18.7447,18.7447,18.7035,18.72,644541.0
2017-01-31 11:30:00,22.69,22.71,22.66,22.68,1512226.0,18.7117,18.7282,18.687,18.7035,1512226.0
2017-01-31 11:35:00,22.68,22.7,22.65,22.66,1202399.0,18.7035,18.72,18.6787,18.687,1202399.0
2017-01-31 11:40:00,22.66,22.66,22.61,22.61,1948862.0,18.687,18.687,18.6458,18.6458,1948862.0
2017-01-31 11:45:00,22.61,22.64,22.61,22.62,618642.0,18.6458,18.6705,18.6458,18.654,618642.0
2017-01-31 11:50:00,22.61,22.66,22.61,22.65,526953.0,18.6458,18.687,18.6458,18.6787,526953.0
2017-01-31 11:55:00,22.65,22.66,22.62,22.63,464985.0,18.6787,18.687,18.654,18.6623,464985.0
2017-01-31 12:00:00,22.62,22.63,22.58,22.58,1293593.0,18.654,18.6623,18.621,18.621,1293593.0
2017-01-31 12:05:00,22.59,22.64,22.58,22.64,1038891.0,18.6293,18.6705,18.621,18.6705,1038891.0
2017-01-31 12:10:00,22.64,22.64,22.62,22.64,612630.0,18.6705,18.6705,18.654,18.6705,612630.0
2017-01-31 12:15:00,22.63,22.66,22.63,22.66,1012045.0,18.6623,18.687,18.6623,18.687,1012045.0
2017-01-31 12:20:00,22.66,22.67,22.64,22.65,880439.0,18.687,18.6952,18.6705,18.6787,880439.0
2017-01-31 12:25:00,22.65,22.66,22.64,22.65,475955.0,18.6787,18.687,18.6705,18.6787,475955.0
2017-01-31 12:30:00,22.64,22.66,22.62,22.63,288794.0,18.6705,18.687,18.654,18.6623,288794.0
2017-01-31 12:35:00,22.63,22.63,22.61,22.63,277542.0,18.6623,18.6623,18.6458,18.6623,277542.0
2017-01-31 12:40:00,22.62,22.65,22.62,22.65,380943.0,18.654,18.6787,18.654,18.6787,380943.0
2017-01-31 12:45:00,22.65,22.65,22.63,22.63,451518.0,18.6787,18.6787,18.6623,18.6623,451518.0
2017-01-31 12:50:00,22.63,22.65,22.63,22.64,474124.0,18.6623,18.6787,18.6623,18.6705,474124.0
2017-01-31 12:55:00,22.63,22.64,22.62,22.63,464828.0,18.6623,18.6705,18.654,18.6623,464828.0
2017-01-31 13:00:00,22.63,22.63,22.62,22.62,353184.0,18.6623,18.6623,18.654,18.654,353184.0
2017-01-31 13:05:00,22.62,22.64,22.62,22.63,634740.0,18.654,18.6705,18.654,18.6623,634740.0
2017-01-31 13:10:00,22.63,22.63,22.57,22.58,639505.0,18.6623,18.6623,18.6128,18.621,639505.0
2017-01-31 13:15:00,22.58,22.59,22.57,22.59,411327.0,18.621,18.6293,18.6128,18.6293,411327.0
2017-01-31 13:20:00,22.59,22.62,22.58,22.61,236813.0,18.6293,18.654,18.621,18.6458,236813.0
2017-01-31 13:25:00,22.62,22.62,22.61,22.62,265930.0,18.654,18.654,18.6458,18.654,265930.0
2017-01-31 13:30:00,22.62,22.63,22.61,22.61,391093.0,18.654,18.6623,18.6458,18.6458,391093.0
2017-01-31 13:35:00,22.62,22.62,22.6,22.62,1198084.0,18.654,18.654,18.6375,18.654,1198084.0
2017-01-31 13:40:00,22.62,22.62,22.57,22.6,474276.0,18.654,18.654,18.6128,18.6375,474276.0
2017-01-31 13:45:00,22.59,22.6,22.55,22.56,506081.0,18.6293,18.6375,18.5963,18.6045,506081.0
2017-01-31 13:50:00,22.56,22.58,22.55,22.56,448312.0,18.6045,18.621,18.5963,18.6045,448312.0
2017-01-31 13:55:00,22.56,22.57,22.54,22.55,1035525.0,18.6045,18.6128,18.588,18.5963,1035525.0
2017-01-31 14:00:00,22.56,22.57,22.55,22.55,530261.0,18.6045,18.6128,18.5963,18.5963,530261.0
2017-01-31 14:05:00,22.56,22.57,22.54,22.55,610350.0,18.6045,18.6128,18.588,18.5963,610350.0
2017-01-31 14:10:00,22.54,22.57,22.53,22.54,771975.0,18.588,18.6128,18.5798,18.588,771975.0
2017-01-31 14:15:00,22.54,22.56,22.52,22.53,686140.0,18.588,18.6045,18.5715,18.5798,686140.0
2017-01-31 14:20:00,22.52,22.53,22.5,22.51,1570875.0,18.5715,18.5798,18.555,18.5633,1570875.0
2017-01-31 14:25:00,22.5,22.54,22.5,22.54,709861.0,18.555,18.588,18.555,18.588,709861.0
2017-01-31 14:30:00,22.54,22.54,22.51,22.54,770029.0,18.588,18.588,18.5633,18.588,770029.0
2017-01-31 14:35:00,22.54,22.56,22.53,22.56,767668.0,18.588,18.6045,18.5798,18.6045,767668.0
2017-01-31 14:40:00,22.56,22.62,22.55,22.62,1290785.0,18.6045,18.654,18.5963,18.654,1290785.0
2017-01-31 14:45:00,22.61,22.62,22.59,22.61,417368.0,18.6458,18.654,18.6293,18.6458,417368.0
2017-01-31 14:50:00,22.61,22.62,22.59,22.59,532958.0,18.6458,18.654,18.6293,18.6293,532958.0
2017-01-31 14:55:00,22.6,22.66,22.59,22.65,1277604.0,18.6375,18.687,18.6293,18.6787,1277604.0
2017-01-31 15:00:00,22.66,22.68,22.65,22.67,1172850.0,18.687,18.7035,18.6787,18.6952,1172850.0
2017-01-31 15:05:00,22.68,22.68,22.66,22.67,804706.0,18.7035,18.7035,18.687,18.6952,804706.0
2017-01-31 15:10:00,22.67,22.67,22.65,22.66,706884.0,18.6952,18.6952,18.6787,18.687,706884.0
2017-01-31 15:15:00,22.66,22.69,22.65,22.67,753170.0,18.687,18.7117,18.6787,18.6952,753170.0
2017-01-31 15:20:00,22.66,22.7,22.66,22.7,1063555.0,18.687,18.72,18.687,18.72,1063555.0
2017-01-31 15:25:00,22.7,22.72,22.67,22.68,992580.0,18.72,18.7365,18.6952,18.7035,992580.0
2017-01-31 15:30:00,22.68,22.71,22.67,22.71,2067183.0,18.7035,18.7282,18.6952,18.7282,2067183.0
2017-01-31 15:35:00,22.71,22.73,22.7,22.72,1094078.0,18.7282,18.7447,18.72,18.7365,1094078.0
2017-01-31 15:40:00,22.71,22.73,22.7,22.71,1288207.0,18.7282,18.7447,18.72,18.7282,1288207.0
2017-01-31 15:45:00,22.71,22.71,22.67,22.68,1013187.0,18.7282,18.7282,18.6952,18.7035,1013187.0
2017-01-31 15:50:00,22.67,22.68,22.63,22.65,2385894.0,18.6952,18.7035,18.6623,18.6787,2385894.0
2017-01-31 15:55:00,22.65,22.66,22.61,22.65,3859411.0,18.6787,18.687,18.6458,18.6787,3859411.0
2017-02-01 09:30:00,22.97,23.06,22.96,22.98,4829473.0,18.9426,19.0169,18.9344,18.9509,4829473.0
2017-02-01 09:35:00,22.98,23.06,22.96,23.05,4179693.0,18.9509,19.0169,18.9344,19.0086,4179693.0
2017-02-01 09:40:00,23.04,23.08,22.99,23.03,3204414.0,19.0004,19.0334,18.9591,18.9921,3204414.0
2017-02-01 09:45:00,23.02,23.04,22.97,22.99,1901969.0,18.9839,19.0004,18.9426,18.9591,1901969.0
2017-02-01 09:50:00,22.99,23.03,22.95,23.02,3235770.0,18.9591,18.9921,18.9261,18.9839,3235770.0
2017-02-01 09:55:00,23.02,23.04,23.01,23.02,1226678.0,18.9839,19.0004,18.9756,18.9839,1226678.0
2017-02-01 10:00:00,23.03,23.1,23.02,23.08,3374951.0,18.9921,19.0498,18.9839,19.0334,3374951.0
2017-02-01 10:05:00,23.09,23.1,23.03,23.08,2011893.0,19.0416,19.0498,18.9921,19.0334,2011893.0
2017-02-01 10:10:00,23.08,23.13,23.04,23.06,1742287.0,19.0334,19.0746,19.0004,19.0169,1742287.0
2017-02-01 10:15:00,23.06,23.11,23.05,23.1,1706863.0,19.0169,19.0581,19.0086,19.0498,1706863.0
2017-02-01 10:20:00,23.1,23.14,23.09,23.12,1968253.0,19.0498,19.0828,19.0416,19.0663,1968253.0
2017-02-01 10:25:00,23.12,23.22,23.12,23.21,4089905.0,19.0663,19.1488,19.0663,19.1406,4089905.0
2017-02-01 10:30:00,23.21,23.22,23.17,23.18,1977038.0,19.1406,19.1488,19.1076,19.1158,1977038.0
2017-02-01 10:35:00,23.17,23.18,23.06,23.07,1356130.0,19.1076,19.1158,19.0169,19.0251,1356130.0
2017-02-01 10:40:00,23.07,23.14,23.06,23.12,1371192.0,19.0251,19.0828,19.0169,19.0663,1371192.0
2017-02-01 10:45:00,23.12,23.13,23.08,23.12,929324.0,19.0663,19.0746,19.0334,19.0663,929324.0
2017-02-01 10:50:00,23.12,23.13,23.06,23.09,1472072.0,19.0663,19.0746,19.0169,19.0416,1472072.0
2017-02-01 10:55:00,23.08,23.12,23.03,23.04,1338431.0,19.0334,19.0663,18.9921,19.0004,1338431.0
2017-02-01 11:00:00,23.04,23.11,23.04,23.07,849662.0,19.0004,19.0581,19.0004,19.0251,849662.0
2017-02-01 11:05:00,23.07,23.1,23.04,23.07,1011037.0,19.0251,19.0498,19.0004,19.0251,1011037.0
2017-02-01 11:10:00,23.06,23.12,23.06,23.09,663298.0,19.0169,19.0663,19.0169,19.0416,663298.0
2017-02-01 11:15:00,23.09,23.12,23.09,23.11,602905.0,19.0416,19.0663,19.0416,19.0581,602905.0
2017-02-01 11:20:00,23.1,23.11,23.08,23.09,428460.0,19.0498,19.0581,19.0334,19.0416,428460.0
2017-02-01 11:25:00,23.1,23.11,23.03,23.06,899248.0,19.0498,19.0581,18.9921,19.0169,899248.0
2017-02-01 11:30:00,23.06,23.1,23.06,23.07,611932.0,19.0169,19.0498,19.0169,19.0251,611932.0
2017-02-01 11:35:00,23.07,23.08,23.02,23.05,1075634.0,19.0251,19.0334,18.9839,19.0086,1075634.0
2017-02-01 11:40:00,23.05,23.07,23.03,23.04,507901.0,19.0086,19.0251,18.9921,19.0004,507901.0
2017-02-01 11:45:00,23.05,23.05,23.0,23.0,1201516.0,19.0086,19.0086,18.9674,18.9674,1201516.0
2017-02-01 11:50:00,23.01,23.02,22.97,22.98,1835202.0,18.9756,18.9839,18.9426,18.9509,1835202.0
2017-02-01 11:55:00,22.98,22.99,22.95,22.96,879275.0,18.9509,18.9591,18.9261,18.9344,879275.0
2017-02-01 12:00:00,22.97,22.99,22.95,22.95,641756.0,18.9426,18.9591,18.9261,18.9261,641756.0
2017-02-01 12:05:00,22.96,22.97,22.93,22.95,914282.0,18.9344,18.9426,18.9097,18.9261,914282.0
2017-02-01 12:10:00,22.95,22.97,22.94,22.97,446419.0,18.9261,18.9426,18.9179,18.9426,446419.0
2017-02-01 12:15:00,22.96,22.98,22.91,22.94,815845.0,18.9344,18.9509,18.8932,18.9179,815845.0
2017-02-01 12:20:00,22.94,22.96,22.93,22.95,335761.0,18.9179,18.9344,18.9097,18.9261,335761.0
2017-02-01 12:25:00,22.94,22.99,22.93,22.99,491340.0,18.9179,18.9591,18.9097,18.9591,491340.0
2017-02-01 12:30:00,22.98,22.99,22.97,22.99,597224.0,18.9509,18.9591,18.9426,18.9591,597224.0
2017-02-01 12:35:00,22.98,22.99,22.96,22.98,339864.0,18.9509,18.9591,18.9344,18.9509,339864.0
2017-02-01 12:40:00,22.97,23.01,22.97,22.99,764772.0,18.9426,18.9756,18.9426,18.9591,764772.0
2017-02-01 12:45:00,23.0,23.01,22.98,23.01,570441.0,18.9674,18.9756,18.9509,18.9756,570441.0
2017-02-01 12:50:00,23.0,23.03,22.99,23.01,696438.0,18.9674,18.9921,18.9591,18.9756,696438.0
2017-02-01 12:55:00,23.01,23.02,22.98,23.02,891047.0,18.9756,18.9839,18.9509,18.9839,891047.0
2017-02-01 13:00:00,23.02,23.03,22.99,23.01,793021.0,18.9839,18.9921,18.9591,18.9756,793021.0
2017-02-01 13:05:00,23.01,23.07,23.0,23.07,860324.0,18.9756,19.0251,18.9674,19.0251,860324.0
2017-02-01 13:10:00,23.06,23.08,23.03,23.08,1321401.0,19.0169,19.0334,18.9921,19.0334,1321401.0
2017-02-01 13:15:00,23.08,23.08,23.03,23.05,756049.0,19.0334,19.0334,18.9921,19.0086,756049.0
2017-02-01 13:20:00,23.05,23.06,23.03,23.05,477852.0,19.0086,19.0169,18.9921,19.0086,477852.0
2017-02-01 13:25:00,23.05,23.06,23.02,23.02,322324.0,19.0086,19.0169,18.9839,18.9839,322324.0
2017-02-01 13:30:00,23.02,23.07,23.01,23.05,550892.0,18.9839,19.0251,18.9756,19.0086,550892.0
2017-02-01 13:35:00,23.05,23.07,23.02,23.03,440304.0,19.0086,19.0251,18.9839,18.9921,440304.0
2017-02-01 13:40:00,23.03,23.08,23.02,23.07,491230.0,18.9921,19.0334,18.9839,19.0251,491230.0
2017-02-01 13:45:00,23.07,23.08,23.04,23.08,545603.0,19.0251,19.0334,19.0004,19.0334,545603.0
2017-02-01 13:50:00,23.08,23.1,23.04,23.04,506051.0,19.0334,19.0498,19.0004,19.0004,506051.0
2017-02-01 13:55:00,23.05,23.07,23.01,23.05,826479.0,19.0086,19.0251,18.9756,19.0086,826479.0
2017-02-01 14:00:00,23.05,23.09,22.91,22.95,2307112.0,19.0086,19.0416,18.8932,18.9261,2307112.0
2017-02-01 14:05:00,22.95,23.01,22.91,22.98,1580527.0,18.9261,18.9756,18.8932,18.9509,1580527.0
2017-02-01 14:10:00,22.98,23.06,22.98,23.05,1353774.0,18.9509,19.0169,18.9509,19.0086,1353774.0
2017-02-01 14:15:00,23.05,23.05,23.0,23.02,745625.0,19.0086,19.0086,18.9674,18.9839,745625.0
2017-02-01 14:20:00,23.03,23.04,22.95,22.97,910923.0,18.9921,19.0004,18.9261,18.9426,910923.0
2017-02-01 14:25:00,22.96,23.04,22.96,22.99,573687.0,18.9344,19.0004,18.9344,18.9591,573687.0
2017-02-01 14:30:00,23.0,23.0,22.88,22.89,1303215.0,18.9674,18.9674,18.8684,18.8767,1303215.0
2017-02-01 14:35:00,22.89,22.97,22.87,22.95,874904.0,18.8767,18.9426,18.8602,18.9261,874904.0
2017-02-01 14:40:00,22.94,22.95,22.89,22.9,713080.0,18.9179,18.9261,18.8767,18.8849,713080.0
2017-02-01 14:45:00,22.9,22.91,22.87,22.88,1267092.0,18.8849,18.8932,18.8602,18.8684,1267092.0
2017-02-01 14:50:00,22.88,22.88,22.85,22.86,1198293.0,18.8684,18.8684,18.8437,18.8519,1198293.0
2017-02-01 14:55:00,22.86,22.87,22.82,22.87,1208601.0,18.8519,18.8602,18.8189,18.8602,1208601.0
2017-02-01 15:00:00,22.87,22.89,22.86,22.89,1219900.0,18.8602,18.8767,18.8519,18.8767,1219900.0
2017-02-01 15:05:00,22.89,22.91,22.85,22.88,1437233.0,18.8767,18.8932,18.8437,18.8684,1437233.0
2017-02-01 15:10:00,22.87,22.94,22.87,22.93,1158333.0,18.8602,18.9179,18.8602,18.9097,1158333.0
2017-02-01 15:15:00,22.94,22.95,22.9,22.91,742455.0,18.9179,18.9261,18.8849,18.8932,742455.0
2017-02-01 15:20:00,22.91,22.93,22.89,22.92,1104925.0,18.8932,18.9097,18.8767,18.9014,1104925.0
2017-02-01 15:25:00,22.91,22.93,22.9,22.92,637325.0,18.8932,18.9097,18.8849,18.9014,637325.0
2017-02-01 15:30:00,22.92,22.93,22.91,22.93,789963.0,18.9014,18.9097,18.8932,18.9097,789963.0
2017-02-01 15:35:00,22.93,22.94,22.92,22.94,1048521.0,18.9097,18.9179,18.9014,18.9179,1048521.0
2017-02-01 15:40:00,22.93,22.95,22.93,22.94,915679.0,18.9097,18.9261,18.9097,18.9179,915679.0
2017-02-01 15:45:00,22.94,22.95,22.91,22.93,1255868.0,18.9179,18.9261,18.8932,18.9097,1255868.0
2017-02-01 15:50:00,22.92,22.93,22.89,22.89,1178709.0,18.9014,18.9097,18.8767,18.8767,1178709.0
2017-02-01 15:55:00,22.89,22.9,22.85,22.87,3337964.0,18.8767,18.8849,18.8437,18.8602,3337964.0
2017-02-02 09:30:00,22.74,22.79,22.64,22.72,3711926.0,18.753,18.7942,18.6705,18.7365,3711926.0
2017-02-02 09:35:00,22.72,22.75,22.58,22.62,3353411.0,18.7365,18.7612,18.621,18.654,3353411.0
2017-02-02 09:40:00,22.61,22.72,22.6,22.71,3485950.0,18.6458,18.7365,18.6375,18.7282,3485950.0
2017-02-02 09:45:00,22.71,22.75,22.65,22.75,1539458.0,18.7282,18.7612,18.6787,18.7612,1539458.0
2017-02-02 09:50:00,22.75,22.76,22.7,22.7,1439511.0,18.7612,18.7695,18.72,18.72,1439511.0
2017-02-02 09:55:00,22.7,22.72,22.68,22.7,997709.0,18.72,18.7365,18.7035,18.72,997709.0
2017-02-02 10:00:00,22.69,22.71,22.65,22.66,1186889.0,18.7117,18.7282,18.6787,18.687,1186889.0
2017-02-02 10:05:00,22.66,22.67,22.6,22.6,2059499.0,18.687,18.6952,18.6375,18.6375,2059499.0
2017-02-02 10:10:00,22.6,22.68,22.57,22.68,2109821.0,18.6375,18.7035,18.6128,18.7035,2109821.0
2017-02-02 10:15:00,22.67,22.68,22.62,22.62,1026555.0,18.6952,18.7035,18.654,18.654,1026555.0
2017-02-02 10:20:00,22.63,22.63,22.54,22.55,2492153.0,18.6623,18.6623,18.588,18.5963,2492153.0
2017-02-02 10:25:00,22.55,22.59,22.51,22.59,3268663.0,18.5963,18.6293,18.5633,18.6293,3268663.0
2017-02-02 10:30:00,22.59,22.6,22.54,22.55,1260605.0,18.6293,18.6375,18.588,18.5963,1260605.0
2017-02-02 10:35:00,22.55,22.61,22.54,22.58,852887.0,18.5963,18.6458,18.588,18.621,852887.0
2017-02-02 10:40:00,22.58,22.59,22.54,22.59,1212782.0,18.621,18.6293,18.588,18.6293,1212782.0
2017-02-02 10:45:00,22.59,22.6,22.54,22.58,1280267.0,18.6293,18.6375,18.588,18.621,1280267.0
2017-02-02 10:50:00,22.58,22.61,22.57,22.61,677988.0,18.621,18.6458,18.6128,18.6458,677988.0
2017-02-02 10:55:00,22.6,22.7,22.6,22.7,1749261.0,18.6375,18.72,18.6375,18.72,1749261.0
2017-02-02 11:00:00,22.7,22.73,22.65,22.69,1525061.0,18.72,18.7447,18.6787,18.7117,1525061.0
2017-02-02 11:05:00,22.68,22.7,22.66,22.69,1214912.0,18.7035,18.72,18.687,18.7117,1214912.0
2017-02-02 11:10:00,22.7,22.77,22.69,22.7,1681154.0,18.72,18.7777,18.7117,18.72,1681154.0
2017-02-02 11:15:00,22.7,22.71,22.67,22.67,935826.0,18.72,18.7282,18.6952,18.6952,935826.0
2017-02-02 11:20:00,22.67,22.69,22.63,22.63,686191.0,18.6952,18.7117,18.6623,18.6623,686191.0
2017-02-02 11:25:00,22.64,22.67,22.62,22.62,753439.0,18.6705,18.6952,18.654,18.654,753439.0
2017-02-02 11:30:00,22.63,22.66,22.59,22.64,1326090.0,18.6623,18.687,18.6293,18.6705,1326090.0
2017-02-02 11:35:00,22.64,22.67,22.62,22.66,865555.0,18.6705,18.6952,18.654,18.687,865555.0
2017-02-02 11:40:00,22.65,22.66,22.63,22.64,501180.0,18.6787,18.687,18.6623,18.6705,501180.0
2017-02-02 11:45:00,22.65,22.66,22.59,22.6,1026811.0,18.6787,18.687,18.6293,18.6375,1026811.0
2017-02-02 11:50:00,22.6,22.6,22.57,22.59,1280330.0,18.6375,18.6375,18.6128,18.6293,1280330.0
2017-02-02 11:55:00,22.58,22.59,22.55,22.55,1186469.0,18.621,18.6293,18.5963,18.5963,1186469.0
2017-02-02 12:00:00,22.55,22.58,22.52,22.56,1967317.0,18.5963,18.621,18.5715,18.6045,1967317.0
2017-02-02 12:05:00,22.55,22.61,22.55,22.6,819369.0,18.5963,18.6458,18.5963,18.6375,819369.0
2017-02-02 12:10:00,22.6,22.62,22.59,22.6,433502.0,18.6375,18.654,18.6293,18.6375,433502.0
2017-02-02 12:15:00,22.6,22.63,22.6,22.63,711734.0,18.6375,18.6623,18.6375,18.6623,711734.0
2017-02-02 12:20:00,22.63,22.64,22.6,22.61,430800.0,18.6623,18.6705,18.6375,18.6458,430800.0
2017-02-02 12:25:00,22.61,22.66,22.6,22.64,970359.0,18.6458,18.687,18.6375,18.6705,970359.0
2017-02-02 12:30:00,22.63,22.65,22.63,22.64,387624.0,18.6623,18.6787,18.6623,18.6705,387624.0
2017-02-02 12:35:00,22.65,22.68,22.64,22.68,362953.0,18.6787,18.7035,18.6705,18.7035,362953.0
2017-02-02 12:40:00,22.68,22.71,22.67,22.68,1012056.0,18.7035,18.7282,18.6952,18.7035,1012056.0
2017-02-02 12:45:00,22.68,22.7,22.68,22.68,575951.0,18.7035,18.72,18.7035,18.7035,575951.0
2017-02-02 12:50:00,22.69,22.69,22.67,22.69,540828.0,18.7117,18.7117,18.6952,18.7117,540828.0
2017-02-02 12:55:00,22.69,22.72,22.68,22.72,816613.0,18.7117,18.7365,18.7035,18.7365,816613.0
2017-02-02 13:00:00,22.73,22.73,22.68,22.7,626048.0,18.7447,18.7447,18.7035,18.72,626048.0
2017-02-02 13:05:00,22.7,22.71,22.69,22.71,356597.0,18.72,18.7282,18.7117,18.7282,356597.0
2017-02-02 13:10:00,22.71,22.72,22.7,22.71,246840.0,18.7282,18.7365,18.72,18.7282,246840.0
2017-02-02 13:15:00,22.72,22.72,22.69,22.69,689119.0,18.7365,18.7365,18.7117,18.7117,689119.0
2017-02-02 13:20:00,22.7,22.7,22.68,22.68,223232.0,18.72,18.72,18.7035,18.7035,223232.0
2017-02-02 13:25:00,22.68,22.69,22.66,22.67,448721.0,18.7035,18.7117,18.687,18.6952,448721.0
2017-02-02 13:30:00,22.67,22.68,22.65,22.67,548450.0,18.6952,18.7035,18.6787,18.6952,548450.0
2017-02-02 13:35:00,22.67,22.67,22.65,22.66,290888.0,18.6952,18.6952,18.6787,18.687,290888.0
2017-02-02 13:40:00,22.67,22.71,22.66,22.71,454905.0,18.6952,18.7282,18.687,18.7282,454905.0
2017-02-02 13:45:00,22.71,22.72,22.69,22.7,546961.0,18.7282,18.7365,18.7117,18.72,546961.0
2017-02-02 13:50:00,22.71,22.73,22.7,22.73,355572.0,18.7282,18.7447,18.72,18.7447,355572.0
2017-02-02 13:55:00,22.73,22.73,22.69,22.71,720400.0,18.7447,18.7447,18.7117,18.7282,720400.0
2017-02-02 14:00:00,22.72,22.73,22.7,22.71,442870.0,18.7365,18.7447,18.72,18.7282,442870.0
2017-02-02 14:05:00,22.71,22.72,22.7,22.71,227123.0,18.7282,18.7365,18.72,18.7282,227123.0
2017-02-02 14:10:00,22.7,22.71,22.67,22.67,969388.0,18.72,18.7282,18.6952,18.6952,969388.0
2017-02-02 14:15:00,22.67,22.68,22.66,22.66,504473.0,18.6952,18.7035,18.687,18.687,504473.0
2017-02-02 14:20:00,22.67,22.67,22.63,22.64,715029.0,18.6952,18.6952,18.6623,18.6705,715029.0
2017-02-02 14:25:00,22.65,22.66,22.62,22.64,593064.0,18.6787,18.687,18.654,18.6705,593064.0
2017-02-02 14:30:00,22.64,22.64,22.6,22.62,1493249.0,18.6705,18.6705,18.6375,18.654,1493249.0
2017-02-02 14:35:00,22.62,22.65,22.61,22.64,753122.0,18.654,18.6787,18.6458,18.6705,753122.0
2017-02-02 14:40:00,22.64,22.64,22.6,22.63,846097.0,18.6705,18.6705,18.6375,18.6623,846097.0
2017-02-02 14:45:00,22.63,22.63,22.58,22.59,787066.0,18.6623,18.6623,18.621,18.6293,787066.0
2017-02-02 14:50:00,22.59,22.62,22.58,22.61,565625.0,18.6293,18.654,18.621,18.6458,565625.0
2017-02-02 14:55:00,22.6,22.64,22.6,22.64,479301.0,18.6375,18.6705,18.6375,18.6705,479301.0
2017-02-02 15:00:00,22.64,22.64,22.61,22.64,635813.0,18.6705,18.6705,18.6458,18.6705,635813.0
2017-02-02 15:05:00,22.64,22.66,22.63,22.65,670184.0,18.6705,18.687,18.6623,18.6787,670184.0
2017-02-02 15:10:00,22.65,22.67,22.65,22.66,474736.0,18.6787,18.6952,18.6787,18.687,474736.0
2017-02-02 15:15:00,22.66,22.69,22.64,22.68,1075822.0,18.687,18.7117,18.6705,18.7035,1075822.0
2017-02-02 15:20:00,22.68,22.72,22.67,22.71,867671.0,18.7035,18.7365,18.6952,18.7282,867671.0
2017-02-02 15:25:00,22.71,22.73,22.7,22.73,841937.0,18.7282,18.7447,18.72,18.7447,841937.0
2017-02-02 15:30:00,22.73,22.74,22.71,22.74,953211.0,18.7447,18.753,18.7282,18.753,953211.0
2017-02-02 15:35:00,22.74,22.74,22.69,22.7,869104.0,18.753,18.753,18.7117,18.72,869104.0
2017-02-02 15:40:00,22.7,22.72,22.69,22.71,902021.0,18.72,18.7365,18.7117,18.7282,902021.0
2017-02-02 15:45:00,22.71,22.72,22.68,22.7,1204543.0,18.7282,18.7365,18.7035,18.72,1204543.0
2017-02-02 15:50:00,22.7,22.71,22.69,22.71,1335359.0,18.72,18.7282,18.7117,18.7282,1335359.0
2017-02-02 15:55:00,22.71,22.72,22.69,22.72,2667257.0,18.7282,18.7365,18.7117,18.7365,2667257.0
2017-02-03 09:30:00,23.15,23.18,23.03,23.07,6007231.0,19.0911,19.1158,18.9921,19.0251,6007231.0
2017-02-03 09:35:00,23.07,23.13,23.05,23.11,2738833.0,19.0251,19.0746,19.0086,19.0581,2738833.0
2017-02-03 09:40:00,23.11,23.13,22.99,23.0,3839870.0,19.0581,19.0746,18.9591,18.9674,3839870.0
2017-02-03 09:45:00,23.0,23.09,22.95,23.09,2585291.0,18.9674,19.0416,18.9261,19.0416,2585291.0
2017-02-03 09:50:00,23.08,23.16,23.08,23.16,3082571.0,19.0334,19.0993,19.0334,19.0993,3082571.0
2017-02-03 09:55:00,23.15,23.2,23.14,23.19,3047298.0,19.0911,19.1323,19.0828,19.1241,3047298.0
2017-02-03 10:00:00,23.19,23.22,23.15,23.2,3118595.0,19.1241,19.1488,19.0911,19.1323,3118595.0
2017-02-03 10:05:00,23.2,23.21,23.15,23.16,2205579.0,19.1323,19.1406,19.0911,19.0993,2205579.0
2017-02-03 10:10:00,23.16,23.17,23.09,23.1,1731615.0,19.0993,19.1076,19.0416,19.0498,1731615.0
2017-02-03 10:15:00,23.1,23.11,23.07,23.08,1751343.0,19.0498,19.0581,19.0251,19.0334,1751343.0
2017-02-03 10:20:00,23.09,23.16,23.07,23.14,2040470.0,19.0416,19.0993,19.0251,19.0828,2040470.0
2017-02-03 10:25:00,23.14,23.17,23.14,23.14,1595522.0,19.0828,19.1076,19.0828,19.0828,1595522.0
2017-02-03 10:30:00,23.14,23.16,23.12,23.12,1222434.0,19.0828,19.0993,19.0663,19.0663,1222434.0
2017-02-03 10:35:00,23.12,23.19,23.12,23.19,1248266.0,19.0663,19.1241,19.0663,19.1241,1248266.0
2017-02-03 10:40:00,23.19,23.2,23.17,23.2,1559666.0,19.1241,19.1323,19.1076,19.1323,1559666.0
2017-02-03 10:45:00,23.2,23.25,23.19,23.24,2605515.0,19.1323,19.1735,19.1241,19.1653,2605515.0
2017-02-03 10:50:00,23.25,23.25,23.22,23.23,1191560.0,19.1735,19.1735,19.1488,19.1571,1191560.0
2017-02-03 10:55:00,23.23,23.25,23.23,23.25,1278757.0,19.1571,19.1735,19.1571,19.1735,1278757.0
2017-02-03 11:00:00,23.25,23.28,23.24,23.28,2835907.0,19.1735,19.1983,19.1653,19.1983,2835907.0
2017-02-03 11:05:00,23.28,23.3,23.27,23.3,1691208.0,19.1983,19.2148,19.19,19.2148,1691208.0
2017-02-03 11:10:00,23.3,23.34,23.28,23.34,3400080.0,19.2148,19.2478,19.1983,19.2478,3400080.0
2017-02-03 11:15:00,23.34,23.34,23.28,23.29,1816680.0,19.2478,19.2478,19.1983,19.2065,1816680.0
2017-02-03 11:20:00,23.29,23.29,23.21,23.24,1671447.0,19.2065,19.2065,19.1406,19.1653,1671447.0
2017-02-03 11:25:00,23.23,23.27,23.23,23.25,977549.0,19.1571,19.19,19.1571,19.1735,977549.0
2017-02-03 11:30:00,23.25,23.27,23.23,23.25,1264086.0,19.1735,19.19,19.1571,19.1735,1264086.0
2017-02-03 11:35:00,23.26,23.28,23.22,23.28,937945.0,19.1818,19.1983,19.1488,19.1983,937945.0
2017-02-03 11:40:00,23.28,23.29,23.24,23.25,902705.0,19.1983,19.2065,19.1653,19.1735,902705.0
2017-02-03 11:45:00,23.25,23.27,23.22,23.25,1117467.0,19.1735,19.19,19.1488,19.1735,1117467.0
2017-02-03 11:50:00,23.26,23.27,23.22,23.22,715118.0,19.1818,19.19,19.1488,19.1488,715118.0
2017-02-03 11:55:00,23.23,23.25,23.2,23.22,1084625.0,19.1571,19.1735,19.1323,19.1488,1084625.0
2017-02-03 12:00:00,23.22,23.26,23.21,23.26,951126.0,19.1488,19.1818,19.1406,19.1818,951126.0
2017-02-03 12:05:00,23.26,23.28,23.24,23.28,982813.0,19.1818,19.1983,19.1653,19.1983,982813.0
2017-02-03 12:10:00,23.28,23.28,23.24,23.27,831124.0,19.1983,19.1983,19.1653,19.19,831124.0
2017-02-03 12:15:00,23.26,23.29,23.26,23.29,860892.0,19.1818,19.2065,19.1818,19.2065,860892.0
2017-02-03 12:20:00,23.29,23.29,23.26,23.28,577922.0,19.2065,19.2065,19.1818,19.1983,577922.0
2017-02-03 12:25:00,23.29,23.29,23.23,23.23,618102.0,19.2065,19.2065,19.1571,19.1571,618102.0
2017-02-03 12:30:00,23.23,23.28,23.23,23.27,679785.0,19.1571,19.1983,19.1571,19.19,679785.0
2017-02-03 12:35:00,23.27,23.27,23.25,23.27,332516.0,19.19,19.19,19.1735,19.19,332516.0
2017-02-03 12:40:00,23.27,23.27,23.25,23.27,429141.0,19.19,19.19,19.1735,19.19,429141.0
2017-02-03 12:45:00,23.27,23.27,23.25,23.26,341442.0,19.19,19.19,19.1735,19.1818,341442.0
2017-02-03 12:50:00,23.27,23.28,23.26,23.27,564384.0,19.19,19.1983,19.1818,19.19,564384.0
2017-02-03 12:55:00,23.27,23.28,23.26,23.27,529888.0,19.19,19.1983,19.1818,19.19,529888.0
2017-02-03 13:00:00,23.27,23.28,23.27,23.28,320687.0,19.19,19.1983,19.19,19.1983,320687.0
2017-02-03 13:05:00,23.28,23.29,23.27,23.28,767834.0,19.1983,19.2065,19.19,19.1983,767834.0
2017-02-03 13:10:00,23.28,23.29,23.27,23.29,740382.0,19.1983,19.2065,19.19,19.2065,740382.0
2017-02-03 13:15:00,23.29,23.32,23.28,23.32,1544808.0,19.2065,19.2313,19.1983,19.2313,1544808.0
2017-02-03 13:20:00,23.32,23.34,23.31,23.33,1698960.0,19.2313,19.2478,19.223,19.2395,1698960.0
2017-02-03 13:25:00,23.34,23.34,23.27,23.29,978491.0,19.2478,19.2478,19.19,19.2065,978491.0
2017-02-03 13:30:00,23.29,23.3,23.26,23.27,626228.0,19.2065,19.2148,19.1818,19.19,626228.0
2017-02-03 13:35:00,23.28,23.31,23.26,23.29,1219383.0,19.1983,19.223,19.1818,19.2065,1219383.0
2017-02-03 13:40:00,23.29,23.31,23.27,23.31,728356.0,19.2065,19.223,19.19,19.223,728356.0
2017-02-03 13:45:00,23.3,23.32,23.29,23.31,636273.0,19.2148,19.2313,19.2065,19.223,636273.0
2017-02-03 13:50:00,23.31,23.32,23.29,23.31,641979.0,19.223,19.2313,19.2065,19.223,641979.0
2017-02-03 13:55:00,23.31,23.31,23.27,23.28,806300.0,19.223,19.223,19.19,19.1983,806300.0
2017-02-03 14:00:00,23.28,23.3,23.27,23.3,310019.0,19.1983,19.2148,19.19,19.2148,310019.0
2017-02-03 14:05:00,23.3,23.3,23.29,23.3,256644.0,19.2148,19.2148,19.2065,19.2148,256644.0
2017-02-03 14:10:00,23.3,23.31,23.26,23.27,879161.0,19.2148,19.223,19.1818,19.19,879161.0
2017-02-03 14:15:00,23.27,23.29,23.25,23.26,689710.0,19.19,19.2065,19.1735,19.1818,689710.0
2017-02-03 14:20:00,23.26,23.27,23.25,23.26,443059.0,19.1818,19.19,19.1735,19.1818,443059.0
2017-02-03 14:25:00,23.26,23.27,23.24,23.26,749308.0,19.1818,19.19,19.1653,19.1818,749308.0
2017-02-03 14:30:00,23.27,23.29,23.25,23.28,505612.0,19.19,19.2065,19.1735,19.1983,505612.0
2017-02-03 14:35:00,23.29,23.3,23.28,23.3,506803.0,19.2065,19.2148,19.1983,19.2148,506803.0
2017-02-03 14:40:00,23.3,23.32,23.29,23.32,730945.0,19.2148,19.2313,19.2065,19.2313,730945.0
2017-02-03 14:45:00,23.32,23.33,23.31,23.32,1266664.0,19.2313,19.2395,19.223,19.2313,1266664.0
2017-02-03 14:50:00,23.33,23.33,23.32,23.33,320318.0,19.2395,19.2395,19.2313,19.2395,320318.0
2017-02-03 14:55:00,23.33,23.34,23.32,23.33,1222698.0,19.2395,19.2478,19.2313,19.2395,1222698.0
2017-02-03 15:00:00,23.33,23.34,23.32,23.32,918114.0,19.2395,19.2478,19.2313,19.2313,918114.0
2017-02-03 15:05:00,23.33,23.35,23.31,23.32,1228596.0,19.2395,19.256,19.223,19.2313,1228596.0
2017-02-03 15:10:00,23.32,23.33,23.3,23.32,928460.0,19.2313,19.2395,19.2148,19.2313,928460.0
2017-02-03 15:15:00,23.32,23.33,23.31,23.32,959147.0,19.2313,19.2395,19.223,19.2313,959147.0
2017-02-03 15:20:00,23.32,23.32,23.28,23.28,1135647.0,19.2313,19.2313,19.1983,19.1983,1135647.0
2017-02-03 15:25:00,23.28,23.31,23.27,23.29,977936.0,19.1983,19.223,19.19,19.2065,977936.0
2017-02-03 15:30:00,23.3,23.3,23.27,23.29,769105.0,19.2148,19.2148,19.19,19.2065,769105.0
2017-02-03 15:35:00,23.28,23.32,23.28,23.32,970027.0,19.1983,19.2313,19.1983,19.2313,970027.0
2017-02-03 15:40:00,23.32,23.32,23.28,23.3,1961563.0,19.2313,19.2313,19.1983,19.2148,1961563.0
2017-02-03 15:45:00,23.31,23.33,23.3,23.3,1808051.0,19.223,19.2395,19.2148,19.2148,1808051.0
2017-02-03 15:50:00,23.3,23.31,23.27,23.28,2720913.0,19.2148,19.223,19.19,19.1983,2720913.0
2017-02-03 15:55:00,23.29,23.31,23.25,23.26,4383001.0,19.2065,19.223,19.1735,19.1818,4383001.0
2017-02-06 09:30:00,23.15,23.18,23.1,23.16,3557320.0,19.0911,19.1158,19.0498,19.0993,3557320.0
2017-02-06 09:35:00,23.16,23.23,23.15,23.23,2209581.0,19.0993,19.1571,19.0911,19.1571,2209581.0
2017-02-06 09:40:00,23.24,23.27,23.17,23.22,2249154.0,19.1653,19.19,19.1076,19.1488,2249154.0
2017-02-06 09:45:00,23.21,23.29,23.18,23.29,1914969.0,19.1406,19.2065,19.1158,19.2065,1914969.0
2017-02-06 09:50:00,23.29,23.35,23.28,23.35,1925375.0,19.2065,19.256,19.1983,19.256,1925375.0
2017-02-06 09:55:00,23.34,23.38,23.31,23.32,2146225.0,19.2478,19.2808,19.223,19.2313,2146225.0
2017-02-06 10:00:00,23.32,23.36,23.29,23.36,1362441.0,19.2313,19.2643,19.2065,19.2643,1362441.0
2017-02-06 10:05:00,23.36,23.36,23.26,23.3,1393633.0,19.2643,19.2643,19.1818,19.2148,1393633.0
2017-02-06 10:10:00,23.3,23.32,23.29,23.31,681150.0,19.2148,19.2313,19.2065,19.223,681150.0
2017-02-06 10:15:00,23.31,23.36,23.3,23.33,854542.0,19.223,19.2643,19.2148,19.2395,854542.0
2017-02-06 10:20:00,23.33,23.38,23.32,23.36,991008.0,19.2395,19.2808,19.2313,19.2643,991008.0
2017-02-06 10:25:00,23.35,23.37,23.32,23.32,979025.0,19.256,19.2725,19.2313,19.2313,979025.0
2017-02-06 10:30:00,23.32,23.32,23.24,23.27,1850502.0,19.2313,19.2313,19.1653,19.19,1850502.0
2017-02-06 10:35:00,23.27,23.31,23.26,23.27,1149127.0,19.19,19.223,19.1818,19.19,1149127.0
2017-02-06 10:40:00,23.27,23.28,23.22,23.25,1910046.0,19.19,19.1983,19.1488,19.1735,1910046.0
2017-02-06 10:45:00,23.26,23.28,23.23,23.23,1286209.0,19.1818,19.1983,19.1571,19.1571,1286209.0
2017-02-06 10:50:00,23.23,23.26,23.22,23.23,1126776.0,19.1571,19.1818,19.1488,19.1571,1126776.0
2017-02-06 10:55:00,23.23,23.27,23.23,23.23,900586.0,19.1571,19.19,19.1571,19.1571,900586.0
2017-02-06 11:00:00,23.23,23.24,23.2,23.23,1222122.0,19.1571,19.1653,19.1323,19.1571,1222122.0
2017-02-06 11:05:00,23.22,23.27,23.22,23.25,944720.0,19.1488,19.19,19.1488,19.1735,944720.0
2017-02-06 11:10:00,23.25,23.26,23.21,23.25,697390.0,19.1735,19.1818,19.1406,19.1735,697390.0
2017-02-06 11:15:00,23.24,23.26,23.23,23.23,782844.0,19.1653,19.1818,19.1571,19.1571,782844.0
2017-02-06 11:20:00,23.23,23.27,23.23,23.27,488804.0,19.1571,19.19,19.1571,19.19,488804.0
2017-02-06 11:25:00,23.27,23.29,23.26,23.29,773458.0,19.19,19.2065,19.1818,19.2065,773458.0
2017-02-06 11:30:00,23.29,23.31,23.27,23.28,908977.0,19.2065,19.223,19.19,19.1983,908977.0
2017-02-06 11:35:00,23.29,23.33,23.27,23.3,929520.0,19.2065,19.2395,19.19,19.2148,929520.0
2017-02-06 11:40:00,23.3,23.31,23.26,23.27,850047.0,19.2148,19.223,19.1818,19.19,850047.0
2017-02-06 11:45:00,23.27,23.28,23.25,23.25,580790.0,19.19,19.1983,19.1735,19.1735,580790.0
2017-02-06 11:50:00,23.26,23.26,23.23,23.23,645133.0,19.1818,19.1818,19.1571,19.1571,645133.0
2017-02-06 11:55:00,23.23,23.27,23.21,23.24,1000078.0,19.1571,19.19,19.1406,19.1653,1000078.0
2017-02-06 12:00:00,23.24,23.25,23.21,23.23,740100.0,19.1653,19.1735,19.1406,19.1571,740100.0
2017-02-06 12:05:00,23.23,23.24,23.19,23.23,1250891.0,19.1571,19.1653,19.1241,19.1571,1250891.0
2017-02-06 12:10:00,23.23,23.26,23.23,23.25,529032.0,19.1571,19.1818,19.1571,19.1735,529032.0
2017-02-06 12:15:00,23.25,23.27,23.24,23.27,546211.0,19.1735,19.19,19.1653,19.19,546211.0
2017-02-06 12:20:00,23.27,23.27,23.25,23.25,460805.0,19.19,19.19,19.1735,19.1735,460805.0
2017-02-06 12:25:00,23.25,23.26,23.23,23.26,720566.0,19.1735,19.1818,19.1571,19.1818,720566.0
2017-02-06 12:30:00,23.26,23.26,23.21,23.24,880401.0,19.1818,19.1818,19.1406,19.1653,880401.0
2017-02-06 12:35:00,23.23,23.24,23.22,23.23,617990.0,19.1571,19.1653,19.1488,19.1571,617990.0
2017-02-06 12:40:00,23.23,23.27,23.23,23.25,631800.0,19.1571,19.19,19.1571,19.1735,631800.0
2017-02-06 12:45:00,23.25,23.26,23.24,23.25,470950.0,19.1735,19.1818,19.1653,19.1735,470950.0
2017-02-06 12:50:00,23.24,23.25,23.21,23.21,427439.0,19.1653,19.1735,19.1406,19.1406,427439.0
2017-02-06 12:55:00,23.21,23.23,23.18,23.19,707379.0,19.1406,19.1571,19.1158,19.1241,707379.0
2017-02-06 13:00:00,23.19,23.2,23.16,23.16,683393.0,19.1241,19.1323,19.0993,19.0993,683393.0
2017-02-06 13:05:00,23.16,23.18,23.15,23.16,876727.0,19.0993,19.1158,19.0911,19.0993,876727.0
2017-02-06 13:10:00,23.15,23.16,23.13,23.14,765896.0,19.0911,19.0993,19.0746,19.0828,765896.0
2017-02-06 13:15:00,23.14,23.17,23.14,23.15,771968.0,19.0828,19.1076,19.0828,19.0911,771968.0
2017-02-06 13:20:00,23.16,23.2,23.15,23.2,572741.0,19.0993,19.1323,19.0911,19.1323,572741.0
2017-02-06 13:25:00,23.2,23.21,23.18,23.19,529790.0,19.1323,19.1406,19.1158,19.1241,529790.0
2017-02-06 13:30:00,23.19,23.19,23.16,23.19,460714.0,19.1241,19.1241,19.0993,19.1241,460714.0
2017-02-06 13:35:00,23.19,23.19,23.15,23.17,495439.0,19.1241,19.1241,19.0911,19.1076,495439.0
2017-02-06 13:40:00,23.17,23.17,23.16,23.17,217192.0,19.1076,19.1076,19.0993,19.1076,217192.0
2017-02-06 13:45:00,23.17,23.17,23.15,23.17,478876.0,19.1076,19.1076,19.0911,19.1076,478876.0
2017-02-06 13:50:00,23.17,23.19,23.16,23.17,498846.0,19.1076,19.1241,19.0993,19.1076,498846.0
2017-02-06 13:55:00,23.17,23.19,23.17,23.18,297241.0,19.1076,19.1241,19.1076,19.1158,297241.0
2017-02-06 14:00:00,23.19,23.19,23.15,23.16,670613.0,19.1241,19.1241,19.0911,19.0993,670613.0
2017-02-06 14:05:00,23.15,23.16,23.13,23.14,819671.0,19.0911,19.0993,19.0746,19.0828,819671.0
2017-02-06 14:10:00,23.14,23.15,23.13,23.14,470576.0,19.0828,19.0911,19.0746,19.0828,470576.0
2017-02-06 14:15:00,23.14,23.15,23.13,23.13,422523.0,19.0828,19.0911,19.0746,19.0746,422523.0
2017-02-06 14:20:00,23.13,23.14,23.11,23.11,558524.0,19.0746,19.0828,19.0581,19.0581,558524.0
2017-02-06 14:25:00,23.11,23.12,23.11,23.12,437562.0,19.0581,19.0663,19.0581,19.0663,437562.0
2017-02-06 14:30:00,23.11,23.14,23.1,23.13,922607.0,19.0581,19.0828,19.0498,19.0746,922607.0
2017-02-06 14:35:00,23.13,23.13,23.11,23.12,607990.0,19.0746,19.0746,19.0581,19.0663,607990.0
2017-02-06 14:40:00,23.11,23.12,23.1,23.1,595468.0,19.0581,19.0663,19.0498,19.0498,595468.0
2017-02-06 14:45:00,23.1,23.12,23.1,23.1,642420.0,19.0498,19.0663,19.0498,19.0498,642420.0
2017-02-06 14:50:00,23.1,23.12,23.09,23.12,1106162.0,19.0498,19.0663,19.0416,19.0663,1106162.0
2017-02-06 14:55:00,23.12,23.14,23.11,23.13,778373.0,19.0663,19.0828,19.0581,19.0746,778373.0
2017-02-06 15:00:00,23.13,23.13,23.11,23.11,242281.0,19.0746,19.0746,19.0581,19.0581,242281.0
2017-02-06 15:05:00,23.11,23.13,23.11,23.12,468693.0,19.0581,19.0746,19.0581,19.0663,468693.0
2017-02-06 15:10:00,23.12,23.14,23.11,23.11,600244.0,19.0663,19.0828,19.0581,19.0581,600244.0
2017-02-06 15:15:00,23.11,23.13,23.11,23.13,395625.0,19.0581,19.0746,19.0581,19.0746,395625.0
2017-02-06 15:20:00,23.13,23.14,23.12,23.12,463403.0,19.0746,19.0828,19.0663,19.0663,463403.0
2017-02-06 15:25:00,23.12,23.13,23.1,23.11,687952.0,19.0663,19.0746,19.0498,19.0581,687952.0
2017-02-06 15:30:00,23.11,23.11,23.08,23.08,1038217.0,19.0581,19.0581,19.0334,19.0334,1038217.0
2017-02-06 15:35:00,23.08,23.12,23.07,23.1,2433708.0,19.0334,19.0663,19.0251,19.0498,2433708.0
2017-02-06 15:40:00,23.11,23.11,23.08,23.09,924246.0,19.0581,19.0581,19.0334,19.0416,924246.0
2017-02-06 15:45:00,23.09,23.1,23.07,23.08,1294380.0,19.0416,19.0498,19.0251,19.0334,1294380.0
2017-02-06 15:50:00,23.08,23.11,23.07,23.1,1729830.0,19.0334,19.0581,19.0251,19.0498,1729830.0
2017-02-06 15:55:00,23.1,23.13,23.09,23.11,3456379.0,19.0498,19.0746,19.0416,19.0581,3456379.0
2017-02-07 09:30:00,23.28,23.29,23.15,23.16,3349505.0,19.1983,19.2065,19.0911,19.0993,3349505.0
2017-02-07 09:35:00,23.16,23.2,23.09,23.19,2921425.0,19.0993,19.1323,19.0416,19.1241,2921425.0
2017-02-07 09:40:00,23.2,23.22,23.17,23.17,1676787.0,19.1323,19.1488,19.1076,19.1076,1676787.0
2017-02-07 09:45:00,23.17,23.23,23.17,23.22,1878617.0,19.1076,19.1571,19.1076,19.1488,1878617.0
2017-02-07 09:50:00,23.23,23.24,23.17,23.17,1361019.0,19.1571,19.1653,19.1076,19.1076,1361019.0
2017-02-07 09:55:00,23.18,23.21,23.15,23.19,1087888.0,19.1158,19.1406,19.0911,19.1241,1087888.0
2017-02-07 10:00:00,23.19,23.21,23.15,23.16,1192264.0,19.1241,19.1406,19.0911,19.0993,1192264.0
2017-02-07 10:05:00,23.16,23.2,23.15,23.19,1083336.0,19.0993,19.1323,19.0911,19.1241,1083336.0
2017-02-07 10:10:00,23.19,23.2,23.16,23.17,834082.0,19.1241,19.1323,19.0993,19.1076,834082.0
2017-02-07 10:15:00,23.18,23.19,23.15,23.15,837569.0,19.1158,19.1241,19.0911,19.0911,837569.0
2017-02-07 10:20:00,23.16,23.16,23.1,23.12,1828647.0,19.0993,19.0993,19.0498,19.0663,1828647.0
2017-02-07 10:25:00,23.12,23.13,23.08,23.08,1127521.0,19.0663,19.0746,19.0334,19.0334,1127521.0
2017-02-07 10:30:00,23.09,23.1,23.05,23.06,1588473.0,19.0416,19.0498,19.0086,19.0169,1588473.0
2017-02-07 10:35:00,23.06,23.06,23.02,23.05,1533879.0,19.0169,19.0169,18.9839,19.0086,1533879.0
2017-02-07 10:40:00,23.05,23.1,23.05,23.1,1262538.0,19.0086,19.0498,19.0086,19.0498,1262538.0
2017-02-07 10:45:00,23.1,23.12,23.08,23.1,1044897.0,19.0498,19.0663,19.0334,19.0498,1044897.0
2017-02-07 10:50:00,23.1,23.13,23.09,23.13,617996.0,19.0498,19.0746,19.0416,19.0746,617996.0
2017-02-07 10:55:00,23.14,23.14,23.1,23.13,942975.0,19.0828,19.0828,19.0498,19.0746,942975.0
2017-02-07 11:00:00,23.12,23.17,23.11,23.16,991725.0,19.0663,19.1076,19.0581,19.0993,991725.0
2017-02-07 11:05:00,23.16,23.16,23.13,23.14,716977.0,19.0993,19.0993,19.0746,19.0828,716977.0
2017-02-07 11:10:00,23.15,23.17,23.14,23.17,826659.0,19.0911,19.1076,19.0828,19.1076,826659.0
2017-02-07 11:15:00,23.17,23.18,23.13,23.13,835721.0,19.1076,19.1158,19.0746,19.0746,835721.0
2017-02-07 11:20:00,23.13,23.14,23.1,23.11,826081.0,19.0746,19.0828,19.0498,19.0581,826081.0
2017-02-07 11:25:00,23.1,23.11,23.08,23.1,613426.0,19.0498,19.0581,19.0334,19.0498,613426.0
2017-02-07 11:30:00,23.09,23.11,23.08,23.11,665659.0,19.0416,19.0581,19.0334,19.0581,665659.0
2017-02-07 11:35:00,23.11,23.11,23.08,23.11,579184.0,19.0581,19.0581,19.0334,19.0581,579184.0
2017-02-07 11:40:00,23.11,23.12,23.08,23.1,679084.0,19.0581,19.0663,19.0334,19.0498,679084.0
2017-02-07 11:45:00,23.1,23.13,23.09,23.12,468336.0,19.0498,19.0746,19.0416,19.0663,468336.0
2017-02-07 11:50:00,23.11,23.12,23.09,23.11,485491.0,19.0581,19.0663,19.0416,19.0581,485491.0
2017-02-07 11:55:00,23.11,23.12,23.08,23.09,466863.0,19.0581,19.0663,19.0334,19.0416,466863.0
2017-02-07 12:00:00,23.09,23.12,23.08,23.12,548414.0,19.0416,19.0663,19.0334,19.0663,548414.0
2017-02-07 12:05:00,23.12,23.13,23.1,23.11,685384.0,19.0663,19.0746,19.0498,19.0581,685384.0
2017-02-07 12:10:00,23.12,23.13,23.1,23.11,552274.0,19.0663,19.0746,19.0498,19.0581,552274.0
2017-02-07 12:15:00,23.11,23.11,23.07,23.09,523186.0,19.0581,19.0581,19.0251,19.0416,523186.0
2017-02-07 12:20:00,23.08,23.09,23.05,23.07,667091.0,19.0334,19.0416,19.0086,19.0251,667091.0
2017-02-07 12:25:00,23.08,23.08,23.0,23.0,1313999.0,19.0334,19.0334,18.9674,18.9674,1313999.0
2017-02-07 12:30:00,23.0,23.04,22.98,23.03,1669953.0,18.9674,19.0004,18.9509,18.9921,1669953.0
2017-02-07 12:35:00,23.03,23.03,23.0,23.02,369378.0,18.9921,18.9921,18.9674,18.9839,369378.0
2017-02-07 12:40:00,23.01,23.02,22.98,23.0,1211609.0,18.9756,18.9839,18.9509,18.9674,1211609.0
2017-02-07 12:45:00,23.0,23.01,22.97,22.97,545006.0,18.9674,18.9756,18.9426,18.9426,545006.0
2017-02-07 12:50:00,22.97,23.01,22.97,22.97,500627.0,18.9426,18.9756,18.9426,18.9426,500627.0
2017-02-07 12:55:00,22.97,22.98,22.95,22.96,591902.0,18.9426,18.9509,18.9261,18.9344,591902.0
2017-02-07 13:00:00,22.96,22.96,22.93,22.94,822692.0,18.9344,18.9344,18.9097,18.9179,822692.0
2017-02-07 13:05:00,22.94,22.94,22.9,22.93,960972.0,18.9179,18.9179,18.8849,18.9097,960972.0
2017-02-07 13:10:00,22.93,22.94,22.9,22.93,819211.0,18.9097,18.9179,18.8849,18.9097,819211.0
2017-02-07 13:15:00,22.93,22.93,22.9,22.91,775466.0,18.9097,18.9097,18.8849,18.8932,775466.0
2017-02-07 13:20:00,22.91,22.95,22.9,22.94,940096.0,18.8932,18.9261,18.8849,18.9179,940096.0
2017-02-07 13:25:00,22.94,22.97,22.93,22.96,744038.0,18.9179,18.9426,18.9097,18.9344,744038.0
2017-02-07 13:30:00,22.96,22.97,22.94,22.94,486630.0,18.9344,18.9426,18.9179,18.9179,486630.0
2017-02-07 13:35:00,22.94,22.95,22.92,22.93,482325.0,18.9179,18.9261,18.9014,18.9097,482325.0
2017-02-07 13:40:00,22.94,22.97,22.93,22.96,318518.0,18.9179,18.9426,18.9097,18.9344,318518.0
2017-02-07 13:45:00,22.96,22.98,22.96,22.96,512749.0,18.9344,18.9509,18.9344,18.9344,512749.0
2017-02-07 13:50:00,22.96,22.98,22.94,22.94,411453.0,18.9344,18.9509,18.9179,18.9179,411453.0
2017-02-07 13:55:00,22.94,22.97,22.93,22.96,411790.0,18.9179,18.9426,18.9097,18.9344,411790.0
2017-02-07 14:00:00,22.96,22.97,22.95,22.95,261343.0,18.9344,18.9426,18.9261,18.9261,261343.0
2017-02-07 14:05:00,22.95,22.96,22.92,22.94,496055.0,18.9261,18.9344,18.9014,18.9179,496055.0
2017-02-07 14:10:00,22.94,22.95,22.93,22.94,299200.0,18.9179,18.9261,18.9097,18.9179,299200.0
2017-02-07 14:15:00,22.94,22.98,22.94,22.96,633830.0,18.9179,18.9509,18.9179,18.9344,633830.0
2017-02-07 14:20:00,22.96,22.96,22.93,22.94,295647.0,18.9344,18.9344,18.9097,18.9179,295647.0
2017-02-07 14:25:00,22.94,22.95,22.93,22.95,272731.0,18.9179,18.9261,18.9097,18.9261,272731.0
2017-02-07 14:30:00,22.95,22.97,22.94,22.94,332867.0,18.9261,18.9426,18.9179,18.9179,332867.0
2017-02-07 14:35:00,22.95,22.95,22.91,22.92,413474.0,18.9261,18.9261,18.8932,18.9014,413474.0
2017-02-07 14:40:00,22.92,22.93,22.9,22.93,540556.0,18.9014,18.9097,18.8849,18.9097,540556.0
2017-02-07 14:45:00,22.93,22.93,22.9,22.92,637181.0,18.9097,18.9097,18.8849,18.9014,637181.0
2017-02-07 14:50:00,22.93,22.93,22.91,22.91,270552.0,18.9097,18.9097,18.8932,18.8932,270552.0
2017-02-07 14:55:00,22.91,22.92,22.9,22.9,496506.0,18.8932,18.9014,18.8849,18.8849,496506.0
2017-02-07 15:00:00,22.91,22.95,22.89,22.95,1555736.0,18.8932,18.9261,18.8767,18.9261,1555736.0
2017-02-07 15:05:00,22.94,22.96,22.92,22.93,1093712.0,18.9179,18.9344,18.9014,18.9097,1093712.0
2017-02-07 15:10:00,22.93,22.94,22.91,22.94,540605.0,18.9097,18.9179,18.8932,18.9179,540605.0
2017-02-07 15:15:00,22.94,22.94,22.9,22.91,679092.0,18.9179,18.9179,18.8849,18.8932,679092.0
2017-02-07 15:20:00,22.92,22.92,22.88,22.89,937587.0,18.9014,18.9014,18.8684,18.8767,937587.0
2017-02-07 15:25:00,22.89,22.9,22.87,22.88,856993.0,18.8767,18.8849,18.8602,18.8684,856993.0
2017-02-07 15:30:00,22.88,22.88,22.87,22.87,754078.0,18.8684,18.8684,18.8602,18.8602,754078.0
2017-02-07 15:35:00,22.88,22.88,22.86,22.87,1017512.0,18.8684,18.8684,18.8519,18.8602,1017512.0
2017-02-07 15:40:00,22.87,22.91,22.86,22.89,1633906.0,18.8602,18.8932,18.8519,18.8767,1633906.0
2017-02-07 15:45:00,22.89,22.9,22.87,22.88,1874501.0,18.8767,18.8849,18.8602,18.8684,1874501.0
2017-02-07 15:50:00,22.88,22.89,22.86,22.88,1749544.0,18.8684,18.8767,18.8519,18.8684,1749544.0
2017-02-07 15:55:00,22.87,22.9,22.87,22.88,3287916.0,18.8602,18.8849,18.8602,18.8684,3287916.0
2017-02-08 09:30:00,22.73,22.73,22.61,22.65,5118683.0,18.7447,18.7447,18.6458,18.6787,5118683.0
2017-02-08 09:35:00,22.64,22.67,22.58,22.6,3410547.0,18.6705,18.6952,18.621,18.6375,3410547.0
2017-02-08 09:40:00,22.6,22.66,22.55,22.64,2348496.0,18.6375,18.687,18.5963,18.6705,2348496.0
2017-02-08 09:45:00,22.63,22.64,22.57,22.57,2383569.0,18.6623,18.6705,18.6128,18.6128,2383569.0
2017-02-08 09:50:00,22.57,22.6,22.52,22.53,3623404.0,18.6128,18.6375,18.5715,18.5798,3623404.0
2017-02-08 09:55:00,22.53,22.57,22.52,22.55,1816681.0,18.5798,18.6128,18.5715,18.5963,1816681.0
2017-02-08 10:00:00,22.55,22.6,22.54,22.57,1422937.0,18.5963,18.6375,18.588,18.6128,1422937.0
2017-02-08 10:05:00,22.57,22.57,22.5,22.5,2363572.0,18.6128,18.6128,18.555,18.555,2363572.0
2017-02-08 10:10:00,22.5,22.56,22.5,22.55,2100869.0,18.555,18.6045,18.555,18.5963,2100869.0
2017-02-08 10:15:00,22.55,22.57,22.5,22.53,2419596.0,18.5963,18.6128,18.555,18.5798,2419596.0
2017-02-08 10:20:00,22.53,22.53,22.5,22.51,1774866.0,18.5798,18.5798,18.555,18.5633,1774866.0
2017-02-08 10:25:00,22.51,22.51,22.46,22.51,2677626.0,18.5633,18.5633,18.5221,18.5633,2677626.0
2017-02-08 10:30:00,22.51,22.52,22.48,22.51,1851092.0,18.5633,18.5715,18.5386,18.5633,1851092.0
2017-02-08 10:35:00,22.51,22.52,22.46,22.48,1686417.0,18.5633,18.5715,18.5221,18.5386,1686417.0
2017-02-08 10:40:00,22.48,22.5,22.45,22.49,2122858.0,18.5386,18.555,18.5138,18.5468,2122858.0
2017-02-08 10:45:00,22.48,22.52,22.46,22.5,2314418.0,18.5386,18.5715,18.5221,18.555,2314418.0
2017-02-08 10:50:00,22.51,22.57,22.5,22.55,1699895.0,18.5633,18.6128,18.555,18.5963,1699895.0
2017-02-08 10:55:00,22.55,22.57,22.51,22.54,1155011.0,18.5963,18.6128,18.5633,18.588,1155011.0
2017-02-08 11:00:00,22.54,22.61,22.54,22.61,1355135.0,18.588,18.6458,18.588,18.6458,1355135.0
2017-02-08 11:05:00,22.61,22.64,22.59,22.63,1703681.0,18.6458,18.6705,18.6293,18.6623,1703681.0
2017-02-08 11:10:00,22.62,22.65,22.61,22.62,1090333.0,18.654,18.6787,18.6458,18.654,1090333.0
2017-02-08 11:15:00,22.61,22.62,22.55,22.6,1305173.0,18.6458,18.654,18.5963,18.6375,1305173.0
2017-02-08 11:20:00,22.6,22.64,22.59,22.62,744972.0,18.6375,18.6705,18.6293,18.654,744972.0
2017-02-08 11:25:00,22.62,22.63,22.57,22.58,964399.0,18.654,18.6623,18.6128,18.621,964399.0
2017-02-08 11:30:00,22.58,22.59,22.57,22.58,389656.0,18.621,18.6293,18.6128,18.621,389656.0
2017-02-08 11:35:00,22.59,22.59,22.54,22.55,903531.0,18.6293,18.6293,18.588,18.5963,903531.0
2017-02-08 11:40:00,22.55,22.57,22.52,22.54,651511.0,18.5963,18.6128,18.5715,18.588,651511.0
2017-02-08 11:45:00,22.53,22.54,22.51,22.53,966130.0,18.5798,18.588,18.5633,18.5798,966130.0
2017-02-08 11:50:00,22.53,22.55,22.52,22.52,1060877.0,18.5798,18.5963,18.5715,18.5715,1060877.0
2017-02-08 11:55:00,22.52,22.55,22.51,22.53,829476.0,18.5715,18.5963,18.5633,18.5798,829476.0
2017-02-08 12:00:00,22.53,22.56,22.52,22.55,719781.0,18.5798,18.6045,18.5715,18.5963,719781.0
2017-02-08 12:05:00,22.55,22.56,22.54,22.55,323465.0,18.5963,18.6045,18.588,18.5963,323465.0
2017-02-08 12:10:00,22.55,22.55,22.52,22.52,539431.0,18.5963,18.5963,18.5715,18.5715,539431.0
2017-02-08 12:15:00,22.52,22.55,22.51,22.55,647760.0,18.5715,18.5963,18.5633,18.5963,647760.0
2017-02-08 12:20:00,22.55,22.57,22.54,22.57,625325.0,18.5963,18.6128,18.588,18.6128,625325.0
2017-02-08 12:25:00,22.57,22.58,22.55,22.57,892085.0,18.6128,18.621,18.5963,18.6128,892085.0
2017-02-08 12:30:00,22.57,22.57,22.56,22.57,407641.0,18.6128,18.6128,18.6045,18.6128,407641.0
2017-02-08 12:35:00,22.57,22.57,22.51,22.53,933838.0,18.6128,18.6128,18.5633,18.5798,933838.0
2017-02-08 12:40:00,22.54,22.55,22.53,22.55,246545.0,18.588,18.5963,18.5798,18.5963,246545.0
2017-02-08 12:45:00,22.54,22.55,22.51,22.54,606384.0,18.588,18.5963,18.5633,18.588,606384.0
2017-02-08 12:50:00,22.54,22.54,22.51,22.53,527929.0,18.588,18.588,18.5633,18.5798,527929.0
2017-02-08 12:55:00,22.53,22.54,22.52,22.52,532951.0,18.5798,18.588,18.5715,18.5715,532951.0
2017-02-08 13:00:00,22.53,22.6,22.52,22.6,1029426.0,18.5798,18.6375,18.5715,18.6375,1029426.0
2017-02-08 13:05:00,22.6,22.6,22.56,22.58,694743.0,18.6375,18.6375,18.6045,18.621,694743.0
2017-02-08 13:10:00,22.58,22.59,22.56,22.57,275891.0,18.621,18.6293,18.6045,18.6128,275891.0
2017-02-08 13:15:00,22.56,22.63,22.56,22.62,959864.0,18.6045,18.6623,18.6045,18.654,959864.0
2017-02-08 13:20:00,22.63,22.63,22.59,22.61,614395.0,18.6623,18.6623,18.6293,18.6458,614395.0
2017-02-08 13:25:00,22.6,22.64,22.6,22.63,610869.0,18.6375,18.6705,18.6375,18.6623,610869.0
2017-02-08 13:30:00,22.64,22.65,22.63,22.65,788858.0,18.6705,18.6787,18.6623,18.6787,788858.0
2017-02-08 13:35:00,22.65,22.66,22.62,22.66,941369.0,18.6787,18.687,18.654,18.687,941369.0
2017-02-08 13:40:00,22.65,22.66,22.62,22.66,650703.0,18.6787,18.687,18.654,18.687,650703.0
2017-02-08 13:45:00,22.66,22.68,22.65,22.66,471984.0,18.687,18.7035,18.6787,18.687,471984.0
2017-02-08 13:50:00,22.66,22.67,22.66,22.67,258214.0,18.687,18.6952,18.687,18.6952,258214.0
2017-02-08 13:55:00,22.66,22.67,22.64,22.65,806367.0,18.687,18.6952,18.6705,18.6787,806367.0
2017-02-08 14:00:00,22.66,22.66,22.63,22.63,444317.0,18.687,18.687,18.6623,18.6623,444317.0
2017-02-08 14:05:00,22.64,22.66,22.63,22.64,694777.0,18.6705,18.687,18.6623,18.6705,694777.0
2017-02-08 14:10:00,22.65,22.65,22.62,22.63,645433.0,18.6787,18.6787,18.654,18.6623,645433.0
2017-02-08 14:15:00,22.62,22.65,22.62,22.64,692427.0,18.654,18.6787,18.654,18.6705,692427.0
2017-02-08 14:20:00,22.65,22.65,22.61,22.63,746433.0,18.6787,18.6787,18.6458,18.6623,746433.0
2017-02-08 14:25:00,22.63,22.64,22.62,22.64,404913.0,18.6623,18.6705,18.654,18.6705,404913.0
2017-02-08 14:30:00,22.64,22.65,22.63,22.64,445002.0,18.6705,18.6787,18.6623,18.6705,445002.0
2017-02-08 14:35:00,22.63,22.64,22.62,22.63,427462.0,18.6623,18.6705,18.654,18.6623,427462.0
2017-02-08 14:40:00,22.63,22.66,22.62,22.63,1009974.0,18.6623,18.687,18.654,18.6623,1009974.0
2017-02-08 14:45:00,22.63,22.64,22.62,22.63,501928.0,18.6623,18.6705,18.654,18.6623,501928.0
2017-02-08 14:50:00,22.64,22.64,22.62,22.63,478908.0,18.6705,18.6705,18.654,18.6623,478908.0
2017-02-08 14:55:00,22.63,22.63,22.6,22.61,808775.0,18.6623,18.6623,18.6375,18.6458,808775.0
2017-02-08 15:00:00,22.62,22.63,22.6,22.63,914017.0,18.654,18.6623,18.6375,18.6623,914017.0
2017-02-08 15:05:00,22.63,22.64,22.6,22.61,1016460.0,18.6623,18.6705,18.6375,18.6458,1016460.0
2017-02-08 15:10:00,22.61,22.66,22.61,22.66,804790.0,18.6458,18.687,18.6458,18.687,804790.0
2017-02-08 15:15:00,22.65,22.68,22.64,22.67,1296870.0,18.6787,18.7035,18.6705,18.6952,1296870.0
2017-02-08 15:20:00,22.67,22.67,22.65,22.67,535289.0,18.6952,18.6952,18.6787,18.6952,535289.0
2017-02-08 15:25:00,22.67,22.68,22.66,22.67,999289.0,18.6952,18.7035,18.687,18.6952,999289.0
2017-02-08 15:30:00,22.68,22.69,22.65,22.66,1000955.0,18.7035,18.7117,18.6787,18.687,1000955.0
2017-02-08 15:35:00,22.66,22.7,22.65,22.7,935934.0,18.687,18.72,18.6787,18.72,935934.0
2017-02-08 15:40:00,22.7,22.7,22.67,22.67,994395.0,18.72,18.72,18.6952,18.6952,994395.0
2017-02-08 15:45:00,22.67,22.68,22.66,22.66,1369350.0,18.6952,18.7035,18.687,18.687,1369350.0
2017-02-08 15:50:00,22.67,22.67,22.65,22.65,1158316.0,18.6952,18.6952,18.6787,18.6787,1158316.0
2017-02-08 15:55:00,22.66,22.67,22.65,22.67,3345863.0,18.687,18.6952,18.6787,18.6952,3345863.0
2017-02-09 09:30:00,22.76,22.82,22.72,22.72,3011890.0,18.7695,18.8189,18.7365,18.7365,3011890.0
2017-02-09 09:35:00,22.72,22.77,22.69,22.74,2280137.0,18.7365,18.7777,18.7117,18.753,2280137.0
2017-02-09 09:40:00,22.74,22.79,22.71,22.72,1176663.0,18.753,18.7942,18.7282,18.7365,1176663.0
2017-02-09 09:45:00,22.71,22.74,22.65,22.67,1365277.0,18.7282,18.753,18.6787,18.6952,1365277.0
2017-02-09 09:50:00,22.67,22.73,22.64,22.71,1516377.0,18.6952,18.7447,18.6705,18.7282,1516377.0
2017-02-09 09:55:00,22.7,22.76,22.68,22.72,1511063.0,18.72,18.7695,18.7035,18.7365,1511063.0
2017-02-09 10:00:00,22.72,22.77,22.71,22.74,1138165.0,18.7365,18.7777,18.7282,18.753,1138165.0
2017-02-09 10:05:00,22.75,22.77,22.73,22.76,1092018.0,18.7612,18.7777,18.7447,18.7695,1092018.0
2017-02-09 10:10:00,22.76,22.8,22.76,22.79,2338605.0,18.7695,18.8024,18.7695,18.7942,2338605.0
2017-02-09 10:15:00,22.78,22.83,22.78,22.83,1638855.0,18.786,18.8272,18.786,18.8272,1638855.0
2017-02-09 10:20:00,22.83,22.9,22.82,22.89,1861155.0,18.8272,18.8849,18.8189,18.8767,1861155.0
2017-02-09 10:25:00,22.9,22.95,22.9,22.92,3277303.0,18.8849,18.9261,18.8849,18.9014,3277303.0
2017-02-09 10:30:00,22.92,22.99,22.91,22.97,3356157.0,18.9014,18.9591,18.8932,18.9426,3356157.0
2017-02-09 10:35:00,22.97,23.01,22.93,22.95,2847944.0,18.9426,18.9756,18.9097,18.9261,2847944.0
2017-02-09 10:40:00,22.95,23.02,22.94,23.02,1995732.0,18.9261,18.9839,18.9179,18.9839,1995732.0
2017-02-09 10:45:00,23.02,23.07,23.0,23.06,1965401.0,18.9839,19.0251,18.9674,19.0169,1965401.0
2017-02-09 10:50:00,23.06,23.06,23.0,23.02,1893519.0,19.0169,19.0169,18.9674,18.9839,1893519.0
2017-02-09 10:55:00,23.02,23.03,23.0,23.02,1274304.0,18.9839,18.9921,18.9674,18.9839,1274304.0
2017-02-09 11:00:00,23.02,23.05,23.01,23.04,1278393.0,18.9839,19.0086,18.9756,19.0004,1278393.0
2017-02-09 11:05:00,23.04,23.04,23.01,23.02,959822.0,19.0004,19.0004,18.9756,18.9839,959822.0
2017-02-09 11:10:00,23.01,23.06,23.0,23.05,1593970.0,18.9756,19.0169,18.9674,19.0086,1593970.0
2017-02-09 11:15:00,23.05,23.08,23.02,23.03,1193381.0,19.0086,19.0334,18.9839,18.9921,1193381.0
2017-02-09 11:20:00,23.04,23.11,23.03,23.09,1854364.0,19.0004,19.0581,18.9921,19.0416,1854364.0
2017-02-09 11:25:00,23.08,23.15,23.08,23.12,1821369.0,19.0334,19.0911,19.0334,19.0663,1821369.0
2017-02-09 11:30:00,23.12,23.14,23.09,23.11,1086385.0,19.0663,19.0828,19.0416,19.0581,1086385.0
2017-02-09 11:35:00,23.11,23.11,23.07,23.09,1177976.0,19.0581,19.0581,19.0251,19.0416,1177976.0
2017-02-09 11:40:00,23.09,23.11,23.06,23.1,1740764.0,19.0416,19.0581,19.0169,19.0498,1740764.0
2017-02-09 11:45:00,23.1,23.11,23.08,23.1,754719.0,19.0498,19.0581,19.0334,19.0498,754719.0
2017-02-09 11:50:00,23.1,23.13,23.09,23.1,994045.0,19.0498,19.0746,19.0416,19.0498,994045.0
2017-02-09 11:55:00,23.1,23.14,23.09,23.11,896656.0,19.0498,19.0828,19.0416,19.0581,896656.0
2017-02-09 12:00:00,23.11,23.12,23.09,23.1,496332.0,19.0581,19.0663,19.0416,19.0498,496332.0
2017-02-09 12:05:00,23.1,23.13,23.08,23.12,1023216.0,19.0498,19.0746,19.0334,19.0663,1023216.0
2017-02-09 12:10:00,23.13,23.15,23.12,23.13,1653678.0,19.0746,19.0911,19.0663,19.0746,1653678.0
2017-02-09 12:15:00,23.13,23.13,23.11,23.12,1305266.0,19.0746,19.0746,19.0581,19.0663,1305266.0
2017-02-09 12:20:00,23.11,23.12,23.06,23.07,840528.0,19.0581,19.0663,19.0169,19.0251,840528.0
2017-02-09 12:25:00,23.07,23.09,23.03,23.05,1009297.0,19.0251,19.0416,18.9921,19.0086,1009297.0
2017-02-09 12:30:00,23.05,23.07,23.03,23.03,676486.0,19.0086,19.0251,18.9921,18.9921,676486.0
2017-02-09 12:35:00,23.04,23.07,23.02,23.05,646444.0,19.0004,19.0251,18.9839,19.0086,646444.0
2017-02-09 12:40:00,23.05,23.08,23.04,23.08,625037.0,19.0086,19.0334,19.0004,19.0334,625037.0
2017-02-09 12:45:00,23.08,23.08,23.02,23.05,833408.0,19.0334,19.0334,18.9839,19.0086,833408.0
2017-02-09 12:50:00,23.05,23.07,23.02,23.06,683566.0,19.0086,19.0251,18.9839,19.0169,683566.0
2017-02-09 12:55:00,23.06,23.09,23.06,23.07,633261.0,19.0169,19.0416,19.0169,19.0251,633261.0
2017-02-09 13:00:00,23.08,23.09,23.05,23.08,590568.0,19.0334,19.0416,19.0086,19.0334,590568.0
2017-02-09 13:05:00,23.07,23.1,23.07,23.09,597862.0,19.0251,19.0498,19.0251,19.0416,597862.0
2017-02-09 13:10:00,23.09,23.1,23.07,23.09,674941.0,19.0416,19.0498,19.0251,19.0416,674941.0
2017-02-09 13:15:00,23.08,23.09,23.06,23.07,410774.0,19.0334,19.0416,19.0169,19.0251,410774.0
2017-02-09 13:20:00,23.06,23.07,23.05,23.05,214269.0,19.0169,19.0251,19.0086,19.0086,214269.0
2017-02-09 13:25:00,23.05,23.07,23.05,23.06,250205.0,19.0086,19.0251,19.0086,19.0169,250205.0
2017-02-09 13:30:00,23.07,23.07,23.04,23.06,490742.0,19.0251,19.0251,19.0004,19.0169,490742.0
2017-02-09 13:35:00,23.05,23.07,23.03,23.03,499369.0,19.0086,19.0251,18.9921,18.9921,499369.0
2017-02-09 13:40:00,23.04,23.07,23.03,23.05,328879.0,19.0004,19.0251,18.9921,19.0086,328879.0
2017-02-09 13:45:00,23.05,23.07,23.05,23.06,276319.0,19.0086,19.0251,19.0086,19.0169,276319.0
2017-02-09 13:50:00,23.07,23.09,23.06,23.07,536584.0,19.0251,19.0416,19.0169,19.0251,536584.0
2017-02-09 13:55:00,23.07,23.11,23.07,23.11,579590.0,19.0251,19.0581,19.0251,19.0581,579590.0
2017-02-09 14:00:00,23.1,23.12,23.1,23.1,682814.0,19.0498,19.0663,19.0498,19.0498,682814.0
2017-02-09 14:05:00,23.11,23.11,23.07,23.08,524465.0,19.0581,19.0581,19.0251,19.0334,524465.0
2017-02-09 14:10:00,23.07,23.1,23.07,23.07,433112.0,19.0251,19.0498,19.0251,19.0251,433112.0
2017-02-09 14:15:00,23.07,23.08,23.06,23.07,476763.0,19.0251,19.0334,19.0169,19.0251,476763.0
2017-02-09 14:20:00,23.07,23.08,23.03,23.07,939490.0,19.0251,19.0334,18.9921,19.0251,939490.0
2017-02-09 14:25:00,23.05,23.06,23.03,23.04,633217.0,19.0086,19.0169,18.9921,19.0004,633217.0
2017-02-09 14:30:00,23.04,23.05,23.04,23.05,136706.0,19.0004,19.0086,19.0004,19.0086,136706.0
2017-02-09 14:35:00,23.05,23.07,23.04,23.05,812596.0,19.0086,19.0251,19.0004,19.0086,812596.0
2017-02-09 14:40:00,23.06,23.08,23.05,23.06,489313.0,19.0169,19.0334,19.0086,19.0169,489313.0
2017-02-09 14:45:00,23.06,23.08,23.05,23.07,676109.0,19.0169,19.0334,19.0086,19.0251,676109.0
2017-02-09 14:50:00,23.07,23.08,23.05,23.05,407714.0,19.0251,19.0334,19.0086,19.0086,407714.0
2017-02-09 14:55:00,23.05,23.1,23.05,23.1,983805.0,19.0086,19.0498,19.0086,19.0498,983805.0
2017-02-09 15:00:00,23.1,23.14,23.09,23.13,1668182.0,19.0498,19.0828,19.0416,19.0746,1668182.0
2017-02-09 15:05:00,23.13,23.15,23.11,23.13,1808135.0,19.0746,19.0911,19.0581,19.0746,1808135.0
2017-02-09 15:10:00,23.14,23.14,23.12,23.13,599708.0,19.0828,19.0828,19.0663,19.0746,599708.0
2017-02-09 15:15:00,23.12,23.14,23.1,23.14,1195199.0,19.0663,19.0828,19.0498,19.0828,1195199.0
2017-02-09 15:20:00,23.14,23.14,23.11,23.14,827642.0,19.0828,19.0828,19.0581,19.0828,827642.0
2017-02-09 15:25:00,23.13,23.14,23.11,23.13,889730.0,19.0746,19.0828,19.0581,19.0746,889730.0
2017-02-09 15:30:00,23.13,23.14,23.11,23.11,905199.0,19.0746,19.0828,19.0581,19.0581,905199.0
2017-02-09 15:35:00,23.11,23.13,23.1,23.13,1047298.0,19.0581,19.0746,19.0498,19.0746,1047298.0
2017-02-09 15:40:00,23.13,23.14,23.12,23.14,1205939.0,19.0746,19.0828,19.0663,19.0828,1205939.0
2017-02-09 15:45:00,23.14,23.15,23.13,23.14,1488942.0,19.0828,19.0911,19.0746,19.0828,1488942.0
2017-02-09 15:50:00,23.14,23.15,23.13,23.15,2817197.0,19.0828,19.0911,19.0746,19.0911,2817197.0
2017-02-09 15:55:00,23.14,23.15,23.11,23.11,2985247.0,19.0828,19.0911,19.0581,19.0581,2985247.0
2017-02-10 09:30:00,23.19,23.24,23.15,23.22,4058417.0,19.1241,19.1653,19.0911,19.1488,4058417.0
2017-02-10 09:35:00,23.21,23.22,23.11,23.14,2192536.0,19.1406,19.1488,19.0581,19.0828,2192536.0
2017-02-10 09:40:00,23.13,23.14,23.09,23.13,1712743.0,19.0746,19.0828,19.0416,19.0746,1712743.0
2017-02-10 09:45:00,23.13,23.15,23.07,23.07,1460545.0,19.0746,19.0911,19.0251,19.0251,1460545.0
2017-02-10 09:50:00,23.07,23.09,23.01,23.02,1367036.0,19.0251,19.0416,18.9756,18.9839,1367036.0
2017-02-10 09:55:00,23.02,23.08,23.01,23.05,1019715.0,18.9839,19.0334,18.9756,19.0086,1019715.0
2017-02-10 10:00:00,23.06,23.06,23.01,23.02,1378560.0,19.0169,19.0169,18.9756,18.9839,1378560.0
2017-02-10 10:05:00,23.02,23.05,23.0,23.02,1534615.0,18.9839,19.0086,18.9674,18.9839,1534615.0
2017-02-10 10:10:00,23.02,23.06,23.01,23.05,1338953.0,18.9839,19.0169,18.9756,19.0086,1338953.0
2017-02-10 10:15:00,23.05,23.06,23.01,23.01,1246773.0,19.0086,19.0169,18.9756,18.9756,1246773.0
2017-02-10 10:20:00,23.01,23.03,22.97,22.98,1531081.0,18.9756,18.9921,18.9426,18.9509,1531081.0
2017-02-10 10:25:00,22.98,23.01,22.97,22.99,1122722.0,18.9509,18.9756,18.9426,18.9591,1122722.0
2017-02-10 10:30:00,22.98,23.06,22.97,23.05,1625249.0,18.9509,19.0169,18.9426,19.0086,1625249.0
2017-02-10 10:35:00,23.06,23.09,23.04,23.08,1703737.0,19.0169,19.0416,19.0004,19.0334,1703737.0
2017-02-10 10:40:00,23.08,23.14,23.07,23.12,1473099.0,19.0334,19.0828,19.0251,19.0663,1473099.0
2017-02-10 10:45:00,23.12,23.14,23.1,23.11,847335.0,19.0663,19.0828,19.0498,19.0581,847335.0
2017-02-10 10:50:00,23.12,23.12,23.06,23.07,1414838.0,19.0663,19.0663,19.0169,19.0251,1414838.0
2017-02-10 10:55:00,23.07,23.07,23.03,23.05,1019737.0,19.0251,19.0251,18.9921,19.0086,1019737.0
2017-02-10 11:00:00,23.05,23.06,23.0,23.03,1103357.0,19.0086,19.0169,18.9674,18.9921,1103357.0
2017-02-10 11:05:00,23.03,23.04,23.01,23.01,564099.0,18.9921,19.0004,18.9756,18.9756,564099.0
2017-02-10 11:10:00,23.01,23.05,23.0,23.03,844223.0,18.9756,19.0086,18.9674,18.9921,844223.0
2017-02-10 11:15:00,23.04,23.05,23.02,23.04,620540.0,19.0004,19.0086,18.9839,19.0004,620540.0
2017-02-10 11:20:00,23.04,23.04,23.02,23.03,227839.0,19.0004,19.0004,18.9839,18.9921,227839.0
2017-02-10 11:25:00,23.03,23.03,23.0,23.01,983560.0,18.9921,18.9921,18.9674,18.9756,983560.0
2017-02-10 11:30:00,23.01,23.02,23.0,23.0,477593.0,18.9756,18.9839,18.9674,18.9674,477593.0
2017-02-10 11:35:00,23.0,23.03,22.98,22.99,790824.0,18.9674,18.9921,18.9509,18.9591,790824.0
2017-02-10 11:40:00,22.98,23.01,22.98,23.01,525949.0,18.9509,18.9756,18.9509,18.9756,525949.0
2017-02-10 11:45:00,23.01,23.03,22.99,23.02,605721.0,18.9756,18.9921,18.9591,18.9839,605721.0
2017-02-10 11:50:00,23.02,23.02,22.99,23.0,439650.0,18.9839,18.9839,18.9591,18.9674,439650.0
2017-02-10 11:55:00,23.0,23.01,22.98,22.99,589457.0,18.9674,18.9756,18.9509,18.9591,589457.0
2017-02-10 12:00:00,22.98,22.99,22.98,22.99,336968.0,18.9509,18.9591,18.9509,18.9591,336968.0
2017-02-10 12:05:00,22.98,23.03,22.98,23.03,563123.0,18.9509,18.9921,18.9509,18.9921,563123.0
2017-02-10 12:10:00,23.03,23.04,23.02,23.03,598779.0,18.9921,19.0004,18.9839,18.9921,598779.0
2017-02-10 12:15:00,23.03,23.04,23.01,23.03,418792.0,18.9921,19.0004,18.9756,18.9921,418792.0
2017-02-10 12:20:00,23.03,23.04,23.02,23.04,322456.0,18.9921,19.0004,18.9839,19.0004,322456.0
2017-02-10 12:25:00,23.04,23.05,23.03,23.04,312797.0,19.0004,19.0086,18.9921,19.0004,312797.0
2017-02-10 12:30:00,23.04,23.05,23.03,23.03,327020.0,19.0004,19.0086,18.9921,18.9921,327020.0
2017-02-10 12:35:00,23.03,23.04,23.02,23.02,278461.0,18.9921,19.0004,18.9839,18.9839,278461.0
2017-02-10 12:40:00,23.02,23.02,23.01,23.02,254962.0,18.9839,18.9839,18.9756,18.9839,254962.0
2017-02-10 12:45:00,23.02,23.03,23.0,23.01,616132.0,18.9839,18.9921,18.9674,18.9756,616132.0
2017-02-10 12:50:00,23.02,23.02,22.99,22.99,413013.0,18.9839,18.9839,18.9591,18.9591,413013.0
2017-02-10 12:55:00,23.0,23.0,22.96,22.96,991604.0,18.9674,18.9674,18.9344,18.9344,991604.0
2017-02-10 13:00:00,22.96,22.99,22.96,22.98,370941.0,18.9344,18.9591,18.9344,18.9509,370941.0
2017-02-10 13:05:00,22.98,23.02,22.98,23.02,596957.0,18.9509,18.9839,18.9509,18.9839,596957.0
2017-02-10 13:10:00,23.02,23.02,22.99,23.0,525563.0,18.9839,18.9839,18.9591,18.9674,525563.0
2017-02-10 13:15:00,23.0,23.01,22.97,22.98,707062.0,18.9674,18.9756,18.9426,18.9509,707062.0
2017-02-10 13:20:00,22.98,23.01,22.96,23.0,1228081.0,18.9509,18.9756,18.9344,18.9674,1228081.0
2017-02-10 13:25:00,23.0,23.02,22.98,23.02,760995.0,18.9674,18.9839,18.9509,18.9839,760995.0
2017-02-10 13:30:00,23.02,23.1,23.01,23.07,2794931.0,18.9839,19.0498,18.9756,19.0251,2794931.0
2017-02-10 13:35:00,23.07,23.1,23.05,23.1,1393240.0,19.0251,19.0498,19.0086,19.0498,1393240.0
2017-02-10 13:40:00,23.1,23.19,23.09,23.18,2681113.0,19.0498,19.1241,19.0416,19.1158,2681113.0
2017-02-10 13:45:00,23.19,23.19,23.15,23.19,1201111.0,19.1241,19.1241,19.0911,19.1241,1201111.0
2017-02-10 13:50:00,23.19,23.22,23.17,23.18,3102767.0,19.1241,19.1488,19.1076,19.1158,3102767.0
2017-02-10 13:55:00,23.18,23.19,23.13,23.14,1386518.0,19.1158,19.1241,19.0746,19.0828,1386518.0
2017-02-10 14:00:00,23.14,23.15,23.1,23.13,1290641.0,19.0828,19.0911,19.0498,19.0746,1290641.0
2017-02-10 14:05:00,23.13,23.17,23.11,23.15,840291.0,19.0746,19.1076,19.0581,19.0911,840291.0
2017-02-10 14:10:00,23.14,23.15,23.12,23.12,420055.0,19.0828,19.0911,19.0663,19.0663,420055.0
2017-02-10 14:15:00,23.12,23.16,23.12,23.13,662944.0,19.0663,19.0993,19.0663,19.0746,662944.0
2017-02-10 14:20:00,23.13,23.16,23.13,23.14,676722.0,19.0746,19.0993,19.0746,19.0828,676722.0
2017-02-10 14:25:00,23.14,23.15,23.12,23.12,562983.0,19.0828,19.0911,19.0663,19.0663,562983.0
2017-02-10 14:30:00,23.13,23.15,23.11,23.12,1411705.0,19.0746,19.0911,19.0581,19.0663,1411705.0
2017-02-10 14:35:00,23.12,23.12,23.05,23.12,1539711.0,19.0663,19.0663,19.0086,19.0663,1539711.0
2017-02-10 14:40:00,23.12,23.13,23.1,23.1,617559.0,19.0663,19.0746,19.0498,19.0498,617559.0
2017-02-10 14:45:00,23.11,23.11,23.1,23.11,235449.0,19.0581,19.0581,19.0498,19.0581,235449.0
2017-02-10 14:50:00,23.11,23.11,23.07,23.08,462052.0,19.0581,19.0581,19.0251,19.0334,462052.0
2017-02-10 14:55:00,23.08,23.09,23.07,23.09,523053.0,19.0334,19.0416,19.0251,19.0416,523053.0
2017-02-10 15:00:00,23.09,23.11,23.08,23.1,860157.0,19.0416,19.0581,19.0334,19.0498,860157.0
2017-02-10 15:05:00,23.1,23.12,23.09,23.11,1754077.0,19.0498,19.0663,19.0416,19.0581,1754077.0
2017-02-10 15:10:00,23.11,23.14,23.1,23.13,668527.0,19.0581,19.0828,19.0498,19.0746,668527.0
2017-02-10 15:15:00,23.14,23.15,23.13,23.15,642783.0,19.0828,19.0911,19.0746,19.0911,642783.0
2017-02-10 15:20:00,23.15,23.15,23.14,23.14,577640.0,19.0911,19.0911,19.0828,19.0828,577640.0
2017-02-10 15:25:00,23.14,23.17,23.14,23.17,968701.0,19.0828,19.1076,19.0828,19.1076,968701.0
2017-02-10 15:30:00,23.17,23.18,23.16,23.17,1388469.0,19.1076,19.1158,19.0993,19.1076,1388469.0
2017-02-10 15:35:00,23.17,23.17,23.13,23.14,1095471.0,19.1076,19.1076,19.0746,19.0828,1095471.0
2017-02-10 15:40:00,23.14,23.16,23.13,23.15,2276420.0,19.0828,19.0993,19.0746,19.0911,2276420.0
2017-02-10 15:45:00,23.15,23.16,23.12,23.14,1055173.0,19.0911,19.0993,19.0663,19.0828,1055173.0
2017-02-10 15:50:00,23.13,23.14,23.09,23.1,1352467.0,19.0746,19.0828,19.0416,19.0498,1352467.0
2017-02-10 15:55:00,23.1,23.1,23.07,23.08,2983586.0,19.0498,19.0498,19.0251,19.0334,2983586.0
2017-02-13 09:30:00,23.17,23.34,23.17,23.33,6407142.0,19.1076,19.2478,19.1076,19.2395,6407142.0
2017-02-13 09:35:00,23.33,23.38,23.31,23.36,3903339.0,19.2395,19.2808,19.223,19.2643,3903339.0
2017-02-13 09:40:00,23.36,23.4,23.35,23.38,3072858.0,19.2643,19.2972,19.256,19.2808,3072858.0
2017-02-13 09:45:00,23.38,23.38,23.32,23.36,1948939.0,19.2808,19.2808,19.2313,19.2643,1948939.0
2017-02-13 09:50:00,23.35,23.37,23.33,23.34,1429912.0,19.256,19.2725,19.2395,19.2478,1429912.0
2017-02-13 09:55:00,23.35,23.38,23.32,23.37,2163725.0,19.256,19.2808,19.2313,19.2725,2163725.0
2017-02-13 10:00:00,23.37,23.45,23.36,23.44,3632698.0,19.2725,19.3385,19.2643,19.3302,3632698.0
2017-02-13 10:05:00,23.45,23.45,23.38,23.43,2449661.0,19.3385,19.3385,19.2808,19.322,2449661.0
2017-02-13 10:10:00,23.44,23.45,23.42,23.44,1700912.0,19.3302,19.3385,19.3137,19.3302,1700912.0
2017-02-13 10:15:00,23.44,23.45,23.41,23.42,1039876.0,19.3302,19.3385,19.3055,19.3137,1039876.0
2017-02-13 10:20:00,23.41,23.44,23.4,23.44,1123412.0,19.3055,19.3302,19.2972,19.3302,1123412.0
2017-02-13 10:25:00,23.43,23.44,23.39,23.43,1081703.0,19.322,19.3302,19.289,19.322,1081703.0
2017-02-13 10:30:00,23.43,23.45,23.42,23.45,1191303.0,19.322,19.3385,19.3137,19.3385,1191303.0
2017-02-13 10:35:00,23.45,23.45,23.4,23.45,1499749.0,19.3385,19.3385,19.2972,19.3385,1499749.0
2017-02-13 10:40:00,23.45,23.46,23.42,23.43,1943584.0,19.3385,19.3467,19.3137,19.322,1943584.0
2017-02-13 10:45:00,23.44,23.45,23.41,23.44,1440367.0,19.3302,19.3385,19.3055,19.3302,1440367.0
2017-02-13 10:50:00,23.44,23.44,23.41,23.44,1275381.0,19.3302,19.3302,19.3055,19.3302,1275381.0
2017-02-13 10:55:00,23.44,23.46,23.42,23.46,1446909.0,19.3302,19.3467,19.3137,19.3467,1446909.0
2017-02-13 11:00:00,23.46,23.48,23.45,23.47,1527112.0,19.3467,19.3632,19.3385,19.355,1527112.0
2017-02-13 11:05:00,23.48,23.48,23.42,23.43,1478513.0,19.3632,19.3632,19.3137,19.322,1478513.0
2017-02-13 11:10:00,23.43,23.46,23.42,23.45,725751.0,19.322,19.3467,19.3137,19.3385,725751.0
2017-02-13 11:15:00,23.46,23.47,23.44,23.45,817277.0,19.3467,19.355,19.3302,19.3385,817277.0
2017-02-13 11:20:00,23.45,23.47,23.44,23.45,550540.0,19.3385,19.355,19.3302,19.3385,550540.0
2017-02-13 11:25:00,23.45,23.48,23.44,23.48,1133893.0,19.3385,19.3632,19.3302,19.3632,1133893.0
2017-02-13 11:30:00,23.48,23.48,23.44,23.45,793970.0,19.3632,19.3632,19.3302,19.3385,793970.0
2017-02-13 11:35:00,23.45,23.45,23.43,23.45,720507.0,19.3385,19.3385,19.322,19.3385,720507.0
2017-02-13 11:40:00,23.45,23.45,23.42,23.44,673355.0,19.3385,19.3385,19.3137,19.3302,673355.0
2017-02-13 11:45:00,23.44,23.46,23.42,23.43,584437.0,19.3302,19.3467,19.3137,19.322,584437.0
2017-02-13 11:50:00,23.43,23.45,23.42,23.44,663291.0,19.322,19.3385,19.3137,19.3302,663291.0
2017-02-13 11:55:00,23.44,23.44,23.41,23.42,755388.0,19.3302,19.3302,19.3055,19.3137,755388.0
2017-02-13 12:00:00,23.42,23.43,23.4,23.43,898262.0,19.3137,19.322,19.2972,19.322,898262.0
2017-02-13 12:05:00,23.43,23.44,23.41,23.44,520130.0,19.322,19.3302,19.3055,19.3302,520130.0
2017-02-13 12:10:00,23.44,23.44,23.41,23.44,544208.0,19.3302,19.3302,19.3055,19.3302,544208.0
2017-02-13 12:15:00,23.43,23.45,23.43,23.45,772323.0,19.322,19.3385,19.322,19.3385,772323.0
2017-02-13 12:20:00,23.45,23.46,23.43,23.43,1229800.0,19.3385,19.3467,19.322,19.322,1229800.0
2017-02-13 12:25:00,23.43,23.45,23.43,23.44,393199.0,19.322,19.3385,19.322,19.3302,393199.0
2017-02-13 12:30:00,23.44,23.47,23.44,23.46,725372.0,19.3302,19.355,19.3302,19.3467,725372.0
2017-02-13 12:35:00,23.46,23.47,23.45,23.46,809458.0,19.3467,19.355,19.3385,19.3467,809458.0
2017-02-13 12:40:00,23.46,23.47,23.45,23.46,530091.0,19.3467,19.355,19.3385,19.3467,530091.0
2017-02-13 12:45:00,23.46,23.47,23.45,23.45,491735.0,19.3467,19.355,19.3385,19.3385,491735.0
2017-02-13 12:50:00,23.45,23.47,23.45,23.46,1207224.0,19.3385,19.355,19.3385,19.3467,1207224.0
2017-02-13 12:55:00,23.46,23.47,23.44,23.47,721600.0,19.3467,19.355,19.3302,19.355,721600.0
2017-02-13 13:00:00,23.46,23.47,23.45,23.46,1004894.0,19.3467,19.355,19.3385,19.3467,1004894.0
2017-02-13 13:05:00,23.46,23.47,23.45,23.46,642345.0,19.3467,19.355,19.3385,19.3467,642345.0
2017-02-13 13:10:00,23.47,23.49,23.46,23.47,1134509.0,19.355,19.3715,19.3467,19.355,1134509.0
2017-02-13 13:15:00,23.48,23.49,23.47,23.48,592218.0,19.3632,19.3715,19.355,19.3632,592218.0
2017-02-13 13:20:00,23.48,23.5,23.48,23.49,1015503.0,19.3632,19.3797,19.3632,19.3715,1015503.0
2017-02-13 13:25:00,23.49,23.5,23.48,23.5,913074.0,19.3715,19.3797,19.3632,19.3797,913074.0
2017-02-13 13:30:00,23.5,23.54,23.49,23.53,3483270.0,19.3797,19.4127,19.3715,19.4045,3483270.0
2017-02-13 13:35:00,23.53,23.54,23.51,23.53,900741.0,19.4045,19.4127,19.388,19.4045,900741.0
2017-02-13 13:40:00,23.53,23.54,23.51,23.52,660066.0,19.4045,19.4127,19.388,19.3962,660066.0
2017-02-13 13:45:00,23.52,23.53,23.51,23.52,355756.0,19.3962,19.4045,19.388,19.3962,355756.0
2017-02-13 13:50:00,23.53,23.53,23.48,23.51,744425.0,19.4045,19.4045,19.3632,19.388,744425.0
2017-02-13 13:55:00,23.51,23.51,23.48,23.49,462672.0,19.388,19.388,19.3632,19.3715,462672.0
2017-02-13 14:00:00,23.5,23.5,23.47,23.48,572223.0,19.3797,19.3797,19.355,19.3632,572223.0
2017-02-13 14:05:00,23.48,23.5,23.48,23.5,491862.0,19.3632,19.3797,19.3632,19.3797,491862.0
2017-02-13 14:10:00,23.5,23.51,23.49,23.49,430410.0,19.3797,19.388,19.3715,19.3715,430410.0
2017-02-13 14:15:00,23.5,23.5,23.45,23.46,626193.0,19.3797,19.3797,19.3385,19.3467,626193.0
2017-02-13 14:20:00,23.47,23.47,23.44,23.46,560127.0,19.355,19.355,19.3302,19.3467,560127.0
2017-02-13 14:25:00,23.46,23.47,23.43,23.45,733506.0,19.3467,19.355,19.322,19.3385,733506.0
2017-02-13 14:30:00,23.44,23.45,23.42,23.43,716327.0,19.3302,19.3385,19.3137,19.322,716327.0
2017-02-13 14:35:00,23.44,23.45,23.43,23.43,503882.0,19.3302,19.3385,19.322,19.322,503882.0
2017-02-13 14:40:00,23.44,23.46,23.43,23.46,513362.0,19.3302,19.3467,19.322,19.3467,513362.0
2017-02-13 14:45:00,23.46,23.46,23.42,23.43,634596.0,19.3467,19.3467,19.3137,19.322,634596.0
2017-02-13 14:50:00,23.43,23.45,23.42,23.43,518238.0,19.322,19.3385,19.3137,19.322,518238.0
2017-02-13 14:55:00,23.43,23.45,23.43,23.44,587220.0,19.322,19.3385,19.322,19.3302,587220.0
2017-02-13 15:00:00,23.44,23.44,23.42,23.43,390495.0,19.3302,19.3302,19.3137,19.322,390495.0
2017-02-13 15:05:00,23.43,23.45,23.42,23.42,532089.0,19.322,19.3385,19.3137,19.3137,532089.0
2017-02-13 15:10:00,23.43,23.44,23.42,23.44,533292.0,19.322,19.3302,19.3137,19.3302,533292.0
2017-02-13 15:15:00,23.44,23.44,23.42,23.43,450007.0,19.3302,19.3302,19.3137,19.322,450007.0
2017-02-13 15:20:00,23.43,23.44,23.4,23.41,707591.0,19.322,19.3302,19.2972,19.3055,707591.0
2017-02-13 15:25:00,23.41,23.42,23.4,23.42,563760.0,19.3055,19.3137,19.2972,19.3137,563760.0
2017-02-13 15:30:00,23.42,23.42,23.4,23.42,750020.0,19.3137,19.3137,19.2972,19.3137,750020.0
2017-02-13 15:35:00,23.41,23.45,23.41,23.45,813158.0,19.3055,19.3385,19.3055,19.3385,813158.0
2017-02-13 15:40:00,23.45,23.48,23.43,23.47,1713082.0,19.3385,19.3632,19.322,19.355,1713082.0
2017-02-13 15:45:00,23.48,23.48,23.44,23.46,1462429.0,19.3632,19.3632,19.3302,19.3467,1462429.0
2017-02-13 15:50:00,23.45,23.46,23.42,23.43,1565356.0,19.3385,19.3467,19.3137,19.322,1565356.0
2017-02-13 15:55:00,23.43,23.43,23.39,23.39,2811932.0,19.322,19.322,19.289,19.289,2811932.0
2017-02-14 09:30:00,23.4,23.47,23.37,23.39,2316597.0,19.2972,19.355,19.2725,19.289,2316597.0
2017-02-14 09:35:00,23.39,23.45,23.38,23.43,1700977.0,19.289,19.3385,19.2808,19.322,1700977.0
2017-02-14 09:40:00,23.42,23.45,23.4,23.4,1061536.0,19.3137,19.3385,19.2972,19.2972,1061536.0
2017-02-14 09:45:00,23.4,23.42,23.33,23.34,1928130.0,19.2972,19.3137,19.2395,19.2478,1928130.0
2017-02-14 09:50:00,23.34,23.39,23.34,23.34,818200.0,19.2478,19.289,19.2478,19.2478,818200.0
2017-02-14 09:55:00,23.34,23.36,23.34,23.34,750225.0,19.2478,19.2643,19.2478,19.2478,750225.0
2017-02-14 10:00:00,23.34,23.59,23.34,23.54,5755414.0,19.2478,19.4539,19.2478,19.4127,5755414.0
2017-02-14 10:05:00,23.55,23.66,23.53,23.64,3640647.0,19.4209,19.5117,19.4045,19.4952,3640647.0
2017-02-14 10:10:00,23.64,23.78,23.62,23.78,3093440.0,19.4952,19.6106,19.4787,19.6106,3093440.0
2017-02-14 10:15:00,23.77,23.83,23.75,23.78,3806922.0,19.6024,19.6519,19.5859,19.6106,3806922.0
2017-02-14 10:20:00,23.77,23.78,23.68,23.69,2662137.0,19.6024,19.6106,19.5282,19.5364,2662137.0
2017-02-14 10:25:00,23.69,23.72,23.64,23.69,1965876.0,19.5364,19.5611,19.4952,19.5364,1965876.0
2017-02-14 10:30:00,23.68,23.76,23.67,23.73,2425412.0,19.5282,19.5941,19.5199,19.5694,2425412.0
2017-02-14 10:35:00,23.73,23.74,23.66,23.73,1489863.0,19.5694,19.5776,19.5117,19.5694,1489863.0
2017-02-14 10:40:00,23.73,23.8,23.73,23.8,1812510.0,19.5694,19.6271,19.5694,19.6271,1812510.0
2017-02-14 10:45:00,23.8,23.87,23.78,23.86,2897896.0,19.6271,19.6848,19.6106,19.6766,2897896.0
2017-02-14 10:50:00,23.87,23.91,23.84,23.86,3024817.0,19.6848,19.7178,19.6601,19.6766,3024817.0
2017-02-14 10:55:00,23.86,23.89,23.84,23.87,1170151.0,19.6766,19.7013,19.6601,19.6848,1170151.0
2017-02-14 11:00:00,23.87,23.88,23.83,23.88,1231016.0,19.6848,19.6931,19.6519,19.6931,1231016.0
2017-02-14 11:05:00,23.87,23.88,23.81,23.85,1985537.0,19.6848,19.6931,19.6354,19.6683,1985537.0
2017-02-14 11:10:00,23.85,23.9,23.85,23.89,1372849.0,19.6683,19.7096,19.6683,19.7013,1372849.0
2017-02-14 11:15:00,23.89,23.96,23.89,23.95,2208321.0,19.7013,19.7591,19.7013,19.7508,2208321.0
2017-02-14 11:20:00,23.95,23.97,23.92,23.96,2226019.0,19.7508,19.7673,19.7261,19.7591,2226019.0
2017-02-14 11:25:00,23.96,23.96,23.92,23.96,936158.0,19.7591,19.7591,19.7261,19.7591,936158.0
2017-02-14 11:30:00,23.96,23.96,23.91,23.93,973621.0,19.7591,19.7591,19.7178,19.7343,973621.0
2017-02-14 11:35:00,23.93,23.93,23.89,23.92,1698516.0,19.7343,19.7343,19.7013,19.7261,1698516.0
2017-02-14 11:40:00,23.91,23.93,23.86,23.89,1099636.0,19.7178,19.7343,19.6766,19.7013,1099636.0
2017-02-14 11:45:00,23.88,23.89,23.82,23.83,883990.0,19.6931,19.7013,19.6436,19.6519,883990.0
2017-02-14 11:50:00,23.83,23.88,23.8,23.86,1434586.0,19.6519,19.6931,19.6271,19.6766,1434586.0
2017-02-14 11:55:00,23.86,23.91,23.86,23.88,926790.0,19.6766,19.7178,19.6766,19.6931,926790.0
2017-02-14 12:00:00,23.87,23.89,23.84,23.87,1066661.0,19.6848,19.7013,19.6601,19.6848,1066661.0
2017-02-14 12:05:00,23.88,23.88,23.84,23.85,954733.0,19.6931,19.6931,19.6601,19.6683,954733.0
2017-02-14 12:10:00,23.85,23.87,23.83,23.84,477754.0,19.6683,19.6848,19.6519,19.6601,477754.0
2017-02-14 12:15:00,23.84,23.86,23.83,23.84,395313.0,19.6601,19.6766,19.6519,19.6601,395313.0
2017-02-14 12:20:00,23.84,23.87,23.83,23.85,580038.0,19.6601,19.6848,19.6519,19.6683,580038.0
2017-02-14 12:25:00,23.86,23.86,23.82,23.83,462692.0,19.6766,19.6766,19.6436,19.6519,462692.0
2017-02-14 12:30:00,23.84,23.91,23.83,23.91,822742.0,19.6601,19.7178,19.6519,19.7178,822742.0
2017-02-14 12:35:00,23.91,23.91,23.88,23.9,677199.0,19.7178,19.7178,19.6931,19.7096,677199.0
2017-02-14 12:40:00,23.9,23.94,23.9,23.94,640078.0,19.7096,19.7426,19.7096,19.7426,640078.0
2017-02-14 12:45:00,23.94,23.95,23.92,23.94,671260.0,19.7426,19.7508,19.7261,19.7426,671260.0
2017-02-14 12:50:00,23.94,24.0,23.93,24.0,1754060.0,19.7426,19.792,19.7343,19.792,1754060.0
2017-02-14 12:55:00,24.0,24.03,23.99,24.02,2446476.0,19.792,19.8168,19.7838,19.8085,2446476.0
2017-02-14 13:00:00,24.02,24.06,24.0,24.06,2253816.0,19.8085,19.8415,19.792,19.8415,2253816.0
2017-02-14 13:05:00,24.05,24.06,24.02,24.05,1378178.0,19.8333,19.8415,19.8085,19.8333,1378178.0
2017-02-14 13:10:00,24.06,24.17,24.06,24.15,3225377.0,19.8415,19.9322,19.8415,19.9157,3225377.0
2017-02-14 13:15:00,24.15,24.16,24.09,24.1,1670293.0,19.9157,19.924,19.8663,19.8745,1670293.0
2017-02-14 13:20:00,24.09,24.1,24.06,24.07,1195263.0,19.8663,19.8745,19.8415,19.8498,1195263.0
2017-02-14 13:25:00,24.06,24.09,24.04,24.08,1118689.0,19.8415,19.8663,19.825,19.858,1118689.0
2017-02-14 13:30:00,24.07,24.09,24.04,24.04,967878.0,19.8498,19.8663,19.825,19.825,967878.0
2017-02-14 13:35:00,24.04,24.06,24.03,24.03,898506.0,19.825,19.8415,19.8168,19.8168,898506.0
2017-02-14 13:40:00,24.03,24.07,24.02,24.05,742399.0,19.8168,19.8498,19.8085,19.8333,742399.0
2017-02-14 13:45:00,24.05,24.06,24.03,24.04,640498.0,19.8333,19.8415,19.8168,19.825,640498.0
2017-02-14 13:50:00,24.04,24.07,24.03,24.07,533242.0,19.825,19.8498,19.8168,19.8498,533242.0
2017-02-14 13:55:00,24.07,24.11,24.06,24.07,1813408.0,19.8498,19.8828,19.8415,19.8498,1813408.0
2017-02-14 14:00:00,24.06,24.08,24.05,24.07,587565.0,19.8415,19.858,19.8333,19.8498,587565.0
2017-02-14 14:05:00,24.07,24.12,24.06,24.11,963438.0,19.8498,19.891,19.8415,19.8828,963438.0
2017-02-14 14:10:00,24.11,24.14,24.1,24.11,954816.0,19.8828,19.9075,19.8745,19.8828,954816.0
2017-02-14 14:15:00,24.1,24.11,24.06,24.07,836866.0,19.8745,19.8828,19.8415,19.8498,836866.0
2017-02-14 14:20:00,24.07,24.11,24.06,24.1,681908.0,19.8498,19.8828,19.8415,19.8745,681908.0
2017-02-14 14:25:00,24.1,24.1,24.07,24.09,620749.0,19.8745,19.8745,19.8498,19.8663,620749.0
2017-02-14 14:30:00,24.1,24.1,24.07,24.1,686399.0,19.8745,19.8745,19.8498,19.8745,686399.0
2017-02-14 14:35:00,24.1,24.13,24.08,24.13,774818.0,19.8745,19.8993,19.858,19.8993,774818.0
2017-02-14 14:40:00,24.12,24.14,24.1,24.11,853150.0,19.891,19.9075,19.8745,19.8828,853150.0
2017-02-14 14:45:00,24.11,24.12,24.07,24.1,986529.0,19.8828,19.891,19.8498,19.8745,986529.0
2017-02-14 14:50:00,24.1,24.1,24.07,24.08,625581.0,19.8745,19.8745,19.8498,19.858,625581.0
2017-02-14 14:55:00,24.08,24.11,24.07,24.1,685094.0,19.858,19.8828,19.8498,19.8745,685094.0
2017-02-14 15:00:00,24.1,24.13,24.08,24.08,1139565.0,19.8745,19.8993,19.858,19.858,1139565.0
2017-02-14 15:05:00,24.09,24.11,24.08,24.08,907763.0,19.8663,19.8828,19.858,19.858,907763.0
2017-02-14 15:10:00,24.09,24.09,24.06,24.07,1002765.0,19.8663,19.8663,19.8415,19.8498,1002765.0
2017-02-14 15:15:00,24.08,24.1,24.07,24.08,1274424.0,19.858,19.8745,19.8498,19.858,1274424.0
2017-02-14 15:20:00,24.08,24.08,24.05,24.07,1020921.0,19.858,19.858,19.8333,19.8498,1020921.0
2017-02-14 15:25:00,24.07,24.08,24.05,24.05,1390855.0,19.8498,19.858,19.8333,19.8333,1390855.0
2017-02-14 15:30:00,24.05,24.07,24.04,24.05,1665371.0,19.8333,19.8498,19.825,19.8333,1665371.0
2017-02-14 15:35:00,24.05,24.07,24.03,24.07,1690755.0,19.8333,19.8498,19.8168,19.8498,1690755.0
2017-02-14 15:40:00,24.07,24.09,24.06,24.08,1236238.0,19.8498,19.8663,19.8415,19.858,1236238.0
2017-02-14 15:45:00,24.07,24.08,24.05,24.06,2122432.0,19.8498,19.858,19.8333,19.8415,2122432.0
2017-02-14 15:50:00,24.06,24.07,24.04,24.05,2533853.0,19.8415,19.8498,19.825,19.8333,2533853.0
2017-02-14 15:55:00,24.05,24.05,23.97,23.98,8636024.0,19.8333,19.8333,19.7673,19.7756,8636024.0
2017-02-15 09:30:00,24.34,24.39,24.11,24.34,9468895.0,20.0724,20.1137,19.8828,20.0724,9468895.0
2017-02-15 09:35:00,24.34,24.39,24.2,24.2,4801251.0,20.0724,20.1137,19.957,19.957,4801251.0
2017-02-15 09:40:00,24.2,24.29,24.15,24.28,3589999.0,19.957,20.0312,19.9157,20.023,3589999.0
2017-02-15 09:45:00,24.28,24.35,24.27,24.35,2072685.0,20.023,20.0807,20.0147,20.0807,2072685.0
2017-02-15 09:50:00,24.35,24.44,24.34,24.42,3970417.0,20.0807,20.1549,20.0724,20.1384,3970417.0
2017-02-15 09:55:00,24.42,24.43,24.38,24.4,3458252.0,20.1384,20.1467,20.1054,20.1219,3458252.0
2017-02-15 10:00:00,24.39,24.42,24.32,24.39,2483119.0,20.1137,20.1384,20.0559,20.1137,2483119.0
2017-02-15 10:05:00,24.39,24.4,24.28,24.28,3354307.0,20.1137,20.1219,20.023,20.023,3354307.0
2017-02-15 10:10:00,24.28,24.33,24.22,24.33,3087652.0,20.023,20.0642,19.9735,20.0642,3087652.0
2017-02-15 10:15:00,24.33,24.34,24.22,24.33,1286615.0,20.0642,20.0724,19.9735,20.0642,1286615.0
2017-02-15 10:20:00,24.32,24.33,24.28,24.29,1319532.0,20.0559,20.0642,20.023,20.0312,1319532.0
2017-02-15 10:25:00,24.29,24.36,24.28,24.35,1663741.0,20.0312,20.0889,20.023,20.0807,1663741.0
2017-02-15 10:30:00,24.35,24.42,24.32,24.41,1947287.0,20.0807,20.1384,20.0559,20.1302,1947287.0
2017-02-15 10:35:00,24.41,24.46,24.4,24.42,2970816.0,20.1302,20.1714,20.1219,20.1384,2970816.0
2017-02-15 10:40:00,24.42,24.49,24.41,24.49,1696741.0,20.1384,20.1961,20.1302,20.1961,1696741.0
2017-02-15 10:45:00,24.49,24.59,24.48,24.57,4740164.0,20.1961,20.2786,20.1879,20.2621,4740164.0
2017-02-15 10:50:00,24.57,24.59,24.52,24.55,2165444.0,20.2621,20.2786,20.2209,20.2456,2165444.0
2017-02-15 10:55:00,24.54,24.62,24.54,24.61,2749248.0,20.2374,20.3033,20.2374,20.2951,2749248.0
2017-02-15 11:00:00,24.61,24.63,24.56,24.6,2324778.0,20.2951,20.3116,20.2539,20.2869,2324778.0
2017-02-15 11:05:00,24.6,24.69,24.59,24.67,2962088.0,20.2869,20.3611,20.2786,20.3446,2962088.0
2017-02-15 11:10:00,24.66,24.7,24.63,24.66,2597098.0,20.3363,20.3693,20.3116,20.3363,2597098.0
2017-02-15 11:15:00,24.66,24.7,24.65,24.67,1685322.0,20.3363,20.3693,20.3281,20.3446,1685322.0
2017-02-15 11:20:00,24.67,24.68,24.62,24.65,2495618.0,20.3446,20.3528,20.3033,20.3281,2495618.0
2017-02-15 11:25:00,24.65,24.69,24.65,24.68,1298166.0,20.3281,20.3611,20.3281,20.3528,1298166.0
2017-02-15 11:30:00,24.68,24.7,24.64,24.65,2032162.0,20.3528,20.3693,20.3198,20.3281,2032162.0
2017-02-15 11:35:00,24.65,24.66,24.57,24.57,2876163.0,20.3281,20.3363,20.2621,20.2621,2876163.0
2017-02-15 11:40:00,24.57,24.58,24.48,24.5,2445300.0,20.2621,20.2704,20.1879,20.2044,2445300.0
2017-02-15 11:45:00,24.5,24.55,24.49,24.53,2151439.0,20.2044,20.2456,20.1961,20.2291,2151439.0
2017-02-15 11:50:00,24.53,24.58,24.52,24.56,1012063.0,20.2291,20.2704,20.2209,20.2539,1012063.0
2017-02-15 11:55:00,24.56,24.57,24.52,24.53,1021110.0,20.2539,20.2621,20.2209,20.2291,1021110.0
2017-02-15 12:00:00,24.53,24.56,24.51,24.51,1268769.0,20.2291,20.2539,20.2126,20.2126,1268769.0
2017-02-15 12:05:00,24.52,24.53,24.47,24.5,1667250.0,20.2209,20.2291,20.1796,20.2044,1667250.0
2017-02-15 12:10:00,24.51,24.55,24.5,24.55,1165203.0,20.2126,20.2456,20.2044,20.2456,1165203.0
2017-02-15 12:15:00,24.55,24.55,24.51,24.52,645631.0,20.2456,20.2456,20.2126,20.2209,645631.0
2017-02-15 12:20:00,24.53,24.55,24.52,24.55,797006.0,20.2291,20.2456,20.2209,20.2456,797006.0
2017-02-15 12:25:00,24.54,24.57,24.54,24.56,1843771.0,20.2374,20.2621,20.2374,20.2539,1843771.0
2017-02-15 12:30:00,24.56,24.6,24.54,24.59,1138526.0,20.2539,20.2869,20.2374,20.2786,1138526.0
2017-02-15 12:35:00,24.58,24.6,24.57,24.6,683462.0,20.2704,20.2869,20.2621,20.2869,683462.0
2017-02-15 12:40:00,24.6,24.6,24.57,24.59,777694.0,20.2869,20.2869,20.2621,20.2786,777694.0
2017-02-15 12:45:00,24.59,24.6,24.57,24.58,541263.0,20.2786,20.2869,20.2621,20.2704,541263.0
2017-02-15 12:50:00,24.58,24.64,24.57,24.64,1210106.0,20.2704,20.3198,20.2621,20.3198,1210106.0
2017-02-15 12:55:00,24.64,24.64,24.6,24.61,1089569.0,20.3198,20.3198,20.2869,20.2951,1089569.0
2017-02-15 13:00:00,24.6,24.65,24.6,24.65,1046018.0,20.2869,20.3281,20.2869,20.3281,1046018.0
2017-02-15 13:05:00,24.64,24.65,24.61,24.63,919539.0,20.3198,20.3281,20.2951,20.3116,919539.0
2017-02-15 13:10:00,24.63,24.64,24.59,24.6,868378.0,20.3116,20.3198,20.2786,20.2869,868378.0
2017-02-15 13:15:00,24.6,24.65,24.59,24.65,771243.0,20.2869,20.3281,20.2786,20.3281,771243.0
2017-02-15 13:20:00,24.65,24.65,24.63,24.65,578474.0,20.3281,20.3281,20.3116,20.3281,578474.0
2017-02-15 13:25:00,24.65,24.66,24.61,24.61,1007027.0,20.3281,20.3363,20.2951,20.2951,1007027.0
2017-02-15 13:30:00,24.61,24.68,24.61,24.66,1152939.0,20.2951,20.3528,20.2951,20.3363,1152939.0
2017-02-15 13:35:00,24.67,24.67,24.63,24.64,686976.0,20.3446,20.3446,20.3116,20.3198,686976.0
2017-02-15 13:40:00,24.64,24.69,24.63,24.68,924957.0,20.3198,20.3611,20.3116,20.3528,924957.0
2017-02-15 13:45:00,24.68,24.73,24.67,24.73,1472468.0,20.3528,20.3941,20.3446,20.3941,1472468.0
2017-02-15 13:50:00,24.72,24.75,24.71,24.75,1664936.0,20.3858,20.4106,20.3776,20.4106,1664936.0
2017-02-15 13:55:00,24.74,24.77,24.74,24.75,1063916.0,20.4023,20.427,20.4023,20.4106,1063916.0
2017-02-15 14:00:00,24.75,24.77,24.71,24.75,1367945.0,20.4106,20.427,20.3776,20.4106,1367945.0
2017-02-15 14:05:00,24.74,24.75,24.68,24.7,2108051.0,20.4023,20.4106,20.3528,20.3693,2108051.0
2017-02-15 14:10:00,24.7,24.7,24.66,24.67,1151900.0,20.3693,20.3693,20.3363,20.3446,1151900.0
2017-02-15 14:15:00,24.67,24.67,24.63,24.64,1200152.0,20.3446,20.3446,20.3116,20.3198,1200152.0
2017-02-15 14:20:00,24.64,24.68,24.63,24.68,1132917.0,20.3198,20.3528,20.3116,20.3528,1132917.0
2017-02-15 14:25:00,24.68,24.7,24.65,24.67,1119242.0,20.3528,20.3693,20.3281,20.3446,1119242.0
2017-02-15 14:30:00,24.66,24.67,24.63,24.64,900914.0,20.3363,20.3446,20.3116,20.3198,900914.0
2017-02-15 14:35:00,24.65,24.66,24.61,24.62,1158331.0,20.3281,20.3363,20.2951,20.3033,1158331.0
2017-02-15 14:40:00,24.62,24.67,24.61,24.63,965243.0,20.3033,20.3446,20.2951,20.3116,965243.0
2017-02-15 14:45:00,24.63,24.64,24.59,24.59,818642.0,20.3116,20.3198,20.2786,20.2786,818642.0
2017-02-15 14:50:00,24.59,24.62,24.59,24.59,1372448.0,20.2786,20.3033,20.2786,20.2786,1372448.0
2017-02-15 14:55:00,24.59,24.61,24.57,24.61,952610.0,20.2786,20.2951,20.2621,20.2951,952610.0
2017-02-15 15:00:00,24.61,24.63,24.6,24.61,736286.0,20.2951,20.3116,20.2869,20.2951,736286.0
2017-02-15 15:05:00,24.6,24.61,24.57,24.57,1048065.0,20.2869,20.2951,20.2621,20.2621,1048065.0
2017-02-15 15:10:00,24.57,24.6,24.55,24.58,1294403.0,20.2621,20.2869,20.2456,20.2704,1294403.0
2017-02-15 15:15:00,24.59,24.66,24.58,24.63,2806595.0,20.2786,20.3363,20.2704,20.3116,2806595.0
2017-02-15 15:20:00,24.63,24.63,24.59,24.59,1231488.0,20.3116,20.3116,20.2786,20.2786,1231488.0
2017-02-15 15:25:00,24.59,24.6,24.53,24.53,1797990.0,20.2786,20.2869,20.2291,20.2291,1797990.0
2017-02-15 15:30:00,24.54,24.56,24.53,24.55,1092547.0,20.2374,20.2539,20.2291,20.2456,1092547.0
2017-02-15 15:35:00,24.55,24.57,24.52,24.57,1566718.0,20.2456,20.2621,20.2209,20.2621,1566718.0
2017-02-15 15:40:00,24.57,24.6,24.56,24.59,1906285.0,20.2621,20.2869,20.2539,20.2786,1906285.0
2017-02-15 15:45:00,24.59,24.61,24.58,24.58,2109515.0,20.2786,20.2951,20.2704,20.2704,2109515.0
2017-02-15 15:50:00,24.59,24.59,24.55,24.58,2173413.0,20.2786,20.2786,20.2456,20.2704,2173413.0
2017-02-15 15:55:00,24.58,24.59,24.55,24.57,4112643.0,20.2704,20.2786,20.2456,20.2621,4112643.0
2017-02-16 09:30:00,24.54,24.59,24.49,24.58,4467742.0,20.2374,20.2786,20.1961,20.2704,4467742.0
2017-02-16 09:35:00,24.58,24.59,24.5,24.58,2988843.0,20.2704,20.2786,20.2044,20.2704,2988843.0
2017-02-16 09:40:00,24.58,24.62,24.54,24.58,1784777.0,20.2704,20.3033,20.2374,20.2704,1784777.0
2017-02-16 09:45:00,24.57,24.58,24.55,24.56,1259983.0,20.2621,20.2704,20.2456,20.2539,1259983.0
2017-02-16 09:50:00,24.55,24.56,24.42,24.44,2620713.0,20.2456,20.2539,20.1384,20.1549,2620713.0
2017-02-16 09:55:00,24.44,24.5,24.43,24.43,1499470.0,20.1549,20.2044,20.1467,20.1467,1499470.0
2017-02-16 10:00:00,24.44,24.44,24.35,24.35,2412969.0,20.1549,20.1549,20.0807,20.0807,2412969.0
2017-02-16 10:05:00,24.35,24.44,24.33,24.44,1826166.0,20.0807,20.1549,20.0642,20.1549,1826166.0
2017-02-16 10:10:00,24.44,24.44,24.35,24.36,1380273.0,20.1549,20.1549,20.0807,20.0889,1380273.0
2017-02-16 10:15:00,24.36,24.39,24.34,24.35,1859353.0,20.0889,20.1137,20.0724,20.0807,1859353.0
2017-02-16 10:20:00,24.35,24.45,24.35,24.43,1866466.0,20.0807,20.1632,20.0807,20.1467,1866466.0
2017-02-16 10:25:00,24.44,24.45,24.4,24.45,1783437.0,20.1549,20.1632,20.1219,20.1632,1783437.0
2017-02-16 10:30:00,24.45,24.5,24.44,24.5,1871019.0,20.1632,20.2044,20.1549,20.2044,1871019.0
2017-02-16 10:35:00,24.5,24.55,24.48,24.5,1608555.0,20.2044,20.2456,20.1879,20.2044,1608555.0
2017-02-16 10:40:00,24.5,24.54,24.48,24.51,1377922.0,20.2044,20.2374,20.1879,20.2126,1377922.0
2017-02-16 10:45:00,24.5,24.5,24.41,24.42,1491320.0,20.2044,20.2044,20.1302,20.1384,1491320.0
2017-02-16 10:50:00,24.41,24.44,24.36,24.37,2195593.0,20.1302,20.1549,20.0889,20.0972,2195593.0
2017-02-16 10:55:00,24.37,24.41,24.35,24.41,1105620.0,20.0972,20.1302,20.0807,20.1302,1105620.0
2017-02-16 11:00:00,24.41,24.41,24.37,24.41,1010067.0,20.1302,20.1302,20.0972,20.1302,1010067.0
2017-02-16 11:05:00,24.41,24.42,24.35,24.37,1163436.0,20.1302,20.1384,20.0807,20.0972,1163436.0
2017-02-16 11:10:00,24.38,24.38,24.33,24.36,1260797.0,20.1054,20.1054,20.0642,20.0889,1260797.0
2017-02-16 11:15:00,24.36,24.39,24.35,24.37,1085457.0,20.0889,20.1137,20.0807,20.0972,1085457.0
2017-02-16 11:20:00,24.36,24.42,24.35,24.41,930859.0,20.0889,20.1384,20.0807,20.1302,930859.0
2017-02-16 11:25:00,24.41,24.41,24.36,24.39,648257.0,20.1302,20.1302,20.0889,20.1137,648257.0
2017-02-16 11:30:00,24.39,24.45,24.38,24.45,709196.0,20.1137,20.1632,20.1054,20.1632,709196.0
2017-02-16 11:35:00,24.45,24.46,24.39,24.41,796200.0,20.1632,20.1714,20.1137,20.1302,796200.0
2017-02-16 11:40:00,24.41,24.44,24.4,24.43,695217.0,20.1302,20.1549,20.1219,20.1467,695217.0
2017-02-16 11:45:00,24.43,24.44,24.41,24.44,684013.0,20.1467,20.1549,20.1302,20.1549,684013.0
2017-02-16 11:50:00,24.44,24.45,24.41,24.42,627608.0,20.1549,20.1632,20.1302,20.1384,627608.0
2017-02-16 11:55:00,24.43,24.44,24.38,24.41,792265.0,20.1467,20.1549,20.1054,20.1302,792265.0
2017-02-16 12:00:00,24.41,24.43,24.37,24.38,1769601.0,20.1302,20.1467,20.0972,20.1054,1769601.0
2017-02-16 12:05:00,24.39,24.39,24.35,24.36,374685.0,20.1137,20.1137,20.0807,20.0889,374685.0
2017-02-16 12:10:00,24.36,24.37,24.33,24.33,1257793.0,20.0889,20.0972,20.0642,20.0642,1257793.0
2017-02-16 12:15:00,24.33,24.36,24.3,24.36,1092993.0,20.0642,20.0889,20.0395,20.0889,1092993.0
2017-02-16 12:20:00,24.36,24.38,24.35,24.35,540407.0,20.0889,20.1054,20.0807,20.0807,540407.0
2017-02-16 12:25:00,24.35,24.37,24.34,24.37,514865.0,20.0807,20.0972,20.0724,20.0972,514865.0
2017-02-16 12:30:00,24.37,24.39,24.35,24.39,503783.0,20.0972,20.1137,20.0807,20.1137,503783.0
2017-02-16 12:35:00,24.39,24.43,24.37,24.41,763000.0,20.1137,20.1467,20.0972,20.1302,763000.0
2017-02-16 12:40:00,24.41,24.43,24.41,24.43,539902.0,20.1302,20.1467,20.1302,20.1467,539902.0
2017-02-16 12:45:00,24.43,24.44,24.39,24.4,629326.0,20.1467,20.1549,20.1137,20.1219,629326.0
2017-02-16 12:50:00,24.41,24.46,24.4,24.46,710058.0,20.1302,20.1714,20.1219,20.1714,710058.0
2017-02-16 12:55:00,24.46,24.46,24.39,24.41,881767.0,20.1714,20.1714,20.1137,20.1302,881767.0
2017-02-16 13:00:00,24.41,24.41,24.37,24.38,402743.0,20.1302,20.1302,20.0972,20.1054,402743.0
2017-02-16 13:05:00,24.38,24.42,24.35,24.42,724983.0,20.1054,20.1384,20.0807,20.1384,724983.0
2017-02-16 13:10:00,24.41,24.43,24.38,24.41,484047.0,20.1302,20.1467,20.1054,20.1302,484047.0
2017-02-16 13:15:00,24.4,24.43,24.4,24.43,379838.0,20.1219,20.1467,20.1219,20.1467,379838.0
2017-02-16 13:20:00,24.43,24.44,24.4,24.41,510106.0,20.1467,20.1549,20.1219,20.1302,510106.0
2017-02-16 13:25:00,24.41,24.41,24.38,24.39,478001.0,20.1302,20.1302,20.1054,20.1137,478001.0
2017-02-16 13:30:00,24.39,24.41,24.37,24.39,660489.0,20.1137,20.1302,20.0972,20.1137,660489.0
2017-02-16 13:35:00,24.39,24.4,24.37,24.39,808958.0,20.1137,20.1219,20.0972,20.1137,808958.0
2017-02-16 13:40:00,24.39,24.4,24.35,24.37,794007.0,20.1137,20.1219,20.0807,20.0972,794007.0
2017-02-16 13:45:00,24.37,24.37,24.34,24.36,1395624.0,20.0972,20.0972,20.0724,20.0889,1395624.0
2017-02-16 13:50:00,24.35,24.36,24.33,24.36,919356.0,20.0807,20.0889,20.0642,20.0889,919356.0
2017-02-16 13:55:00,24.36,24.38,24.34,24.37,1164709.0,20.0889,20.1054,20.0724,20.0972,1164709.0
2017-02-16 14:00:00,24.37,24.39,24.35,24.35,821056.0,20.0972,20.1137,20.0807,20.0807,821056.0
2017-02-16 14:05:00,24.36,24.38,24.34,24.37,2923463.0,20.0889,20.1054,20.0724,20.0972,2923463.0
2017-02-16 14:10:00,24.37,24.38,24.36,24.38,516528.0,20.0972,20.1054,20.0889,20.1054,516528.0
2017-02-16 14:15:00,24.38,24.38,24.32,24.34,834201.0,20.1054,20.1054,20.0559,20.0724,834201.0
2017-02-16 14:20:00,24.34,24.35,24.31,24.32,643733.0,20.0724,20.0807,20.0477,20.0559,643733.0
2017-02-16 14:25:00,24.32,24.35,24.31,24.35,706512.0,20.0559,20.0807,20.0477,20.0807,706512.0
2017-02-16 14:30:00,24.34,24.35,24.33,24.34,272350.0,20.0724,20.0807,20.0642,20.0724,272350.0
2017-02-16 14:35:00,24.35,24.35,24.31,24.32,705205.0,20.0807,20.0807,20.0477,20.0559,705205.0
2017-02-16 14:40:00,24.32,24.35,24.31,24.35,670503.0,20.0559,20.0807,20.0477,20.0807,670503.0
2017-02-16 14:45:00,24.35,24.35,24.32,24.33,425395.0,20.0807,20.0807,20.0559,20.0642,425395.0
2017-02-16 14:50:00,24.33,24.36,24.32,24.35,646750.0,20.0642,20.0889,20.0559,20.0807,646750.0
2017-02-16 14:55:00,24.35,24.39,24.34,24.37,803710.0,20.0807,20.1137,20.0724,20.0972,803710.0
2017-02-16 15:00:00,24.37,24.41,24.36,24.41,738313.0,20.0972,20.1302,20.0889,20.1302,738313.0
2017-02-16 15:05:00,24.41,24.42,24.38,24.39,1095587.0,20.1302,20.1384,20.1054,20.1137,1095587.0
2017-02-16 15:10:00,24.4,24.42,24.39,24.41,588520.0,20.1219,20.1384,20.1137,20.1302,588520.0
2017-02-16 15:15:00,24.41,24.42,24.4,24.42,835889.0,20.1302,20.1384,20.1219,20.1384,835889.0
2017-02-16 15:20:00,24.42,24.47,24.41,24.47,996968.0,20.1384,20.1796,20.1302,20.1796,996968.0
2017-02-16 15:25:00,24.47,24.48,24.45,24.47,1164661.0,20.1796,20.1879,20.1632,20.1796,1164661.0
2017-02-16 15:30:00,24.47,24.49,24.44,24.48,1258782.0,20.1796,20.1961,20.1549,20.1879,1258782.0
2017-02-16 15:35:00,24.48,24.5,24.47,24.48,1074241.0,20.1879,20.2044,20.1796,20.1879,1074241.0
2017-02-16 15:40:00,24.47,24.51,24.46,24.5,1507045.0,20.1796,20.2126,20.1714,20.2044,1507045.0
2017-02-16 15:45:00,24.5,24.51,24.48,24.48,1530033.0,20.2044,20.2126,20.1879,20.1879,1530033.0
2017-02-16 15:50:00,24.48,24.54,24.48,24.54,1939923.0,20.1879,20.2374,20.1879,20.2374,1939923.0
2017-02-16 15:55:00,24.54,24.58,24.53,24.57,4074522.0,20.2374,20.2704,20.2291,20.2621,4074522.0
2017-02-17 09:30:00,24.28,24.34,24.2,24.22,6452995.0,20.023,20.0724,19.957,19.9735,6452995.0
2017-02-17 09:35:00,24.21,24.32,24.21,24.23,2581279.0,19.9652,20.0559,19.9652,19.9817,2581279.0
2017-02-17 09:40:00,24.23,24.27,24.21,24.25,1962942.0,19.9817,20.0147,19.9652,19.9982,1962942.0
2017-02-17 09:45:00,24.25,24.33,24.23,24.31,1636813.0,19.9982,20.0642,19.9817,20.0477,1636813.0
2017-02-17 09:50:00,24.31,24.32,24.24,24.25,1242296.0,20.0477,20.0559,19.99,19.9982,1242296.0
2017-02-17 09:55:00,24.25,24.28,24.22,24.28,1544250.0,19.9982,20.023,19.9735,20.023,1544250.0
2017-02-17 10:00:00,24.28,24.31,24.26,24.3,1185447.0,20.023,20.0477,20.0065,20.0395,1185447.0
2017-02-17 10:05:00,24.31,24.33,24.26,24.27,1607351.0,20.0477,20.0642,20.0065,20.0147,1607351.0
2017-02-17 10:10:00,24.27,24.31,24.26,24.28,1181277.0,20.0147,20.0477,20.0065,20.023,1181277.0
2017-02-17 10:15:00,24.29,24.34,24.27,24.3,1086287.0,20.0312,20.0724,20.0147,20.0395,1086287.0
2017-02-17 10:20:00,24.3,24.35,24.3,24.35,649737.0,20.0395,20.0807,20.0395,20.0807,649737.0
2017-02-17 10:25:00,24.35,24.36,24.33,24.35,1310932.0,20.0807,20.0889,20.0642,20.0807,1310932.0
2017-02-17 10:30:00,24.35,24.38,24.32,24.34,1574781.0,20.0807,20.1054,20.0559,20.0724,1574781.0
2017-02-17 10:35:00,24.33,24.35,24.27,24.31,1789647.0,20.0642,20.0807,20.0147,20.0477,1789647.0
2017-02-17 10:40:00,24.31,24.33,24.29,24.32,678221.0,20.0477,20.0642,20.0312,20.0559,678221.0
2017-02-17 10:45:00,24.31,24.35,24.3,24.33,798796.0,20.0477,20.0807,20.0395,20.0642,798796.0
2017-02-17 10:50:00,24.33,24.35,24.32,24.33,795295.0,20.0642,20.0807,20.0559,20.0642,795295.0
2017-02-17 10:55:00,24.33,24.36,24.32,24.34,791089.0,20.0642,20.0889,20.0559,20.0724,791089.0
2017-02-17 11:00:00,24.34,24.36,24.33,24.36,612730.0,20.0724,20.0889,20.0642,20.0889,612730.0
2017-02-17 11:05:00,24.35,24.37,24.33,24.37,1916781.0,20.0807,20.0972,20.0642,20.0972,1916781.0
2017-02-17 11:10:00,24.37,24.41,24.36,24.39,1437898.0,20.0972,20.1302,20.0889,20.1137,1437898.0
2017-02-17 11:15:00,24.39,24.39,24.31,24.33,1410212.0,20.1137,20.1137,20.0477,20.0642,1410212.0
2017-02-17 11:20:00,24.33,24.36,24.3,24.35,753630.0,20.0642,20.0889,20.0395,20.0807,753630.0
2017-02-17 11:25:00,24.34,24.36,24.32,24.34,608033.0,20.0724,20.0889,20.0559,20.0724,608033.0
2017-02-17 11:30:00,24.34,24.36,24.33,24.36,641966.0,20.0724,20.0889,20.0642,20.0889,641966.0
2017-02-17 11:35:00,24.36,24.38,24.34,24.36,694620.0,20.0889,20.1054,20.0724,20.0889,694620.0
2017-02-17 11:40:00,24.37,24.4,24.35,24.39,629573.0,20.0972,20.1219,20.0807,20.1137,629573.0
2017-02-17 11:45:00,24.4,24.4,24.37,24.38,377600.0,20.1219,20.1219,20.0972,20.1054,377600.0
2017-02-17 11:50:00,24.38,24.43,24.38,24.42,787448.0,20.1054,20.1467,20.1054,20.1384,787448.0
2017-02-17 11:55:00,24.42,24.46,24.42,24.45,1084891.0,20.1384,20.1714,20.1384,20.1632,1084891.0
2017-02-17 12:00:00,24.46,24.47,24.43,24.46,619697.0,20.1714,20.1796,20.1467,20.1714,619697.0
2017-02-17 12:05:00,24.45,24.47,24.44,24.46,360516.0,20.1632,20.1796,20.1549,20.1714,360516.0
2017-02-17 12:10:00,24.46,24.48,24.45,24.46,609583.0,20.1714,20.1879,20.1632,20.1714,609583.0
2017-02-17 12:15:00,24.46,24.47,24.45,24.45,343512.0,20.1714,20.1796,20.1632,20.1632,343512.0
2017-02-17 12:20:00,24.46,24.47,24.44,24.45,679607.0,20.1714,20.1796,20.1549,20.1632,679607.0
2017-02-17 12:25:00,24.45,24.47,24.44,24.44,966473.0,20.1632,20.1796,20.1549,20.1549,966473.0
2017-02-17 12:30:00,24.44,24.45,24.43,24.44,706103.0,20.1549,20.1632,20.1467,20.1549,706103.0
2017-02-17 12:35:00,24.44,24.47,24.43,24.46,664084.0,20.1549,20.1796,20.1467,20.1714,664084.0
2017-02-17 12:40:00,24.46,24.48,24.45,24.46,338147.0,20.1714,20.1879,20.1632,20.1714,338147.0
2017-02-17 12:45:00,24.47,24.47,24.45,24.46,319000.0,20.1796,20.1796,20.1632,20.1714,319000.0
2017-02-17 12:50:00,24.45,24.46,24.44,24.44,410342.0,20.1632,20.1714,20.1549,20.1549,410342.0
2017-02-17 12:55:00,24.44,24.46,24.43,24.46,680049.0,20.1549,20.1714,20.1467,20.1714,680049.0
2017-02-17 13:00:00,24.46,24.47,24.45,24.45,343967.0,20.1714,20.1796,20.1632,20.1632,343967.0
2017-02-17 13:05:00,24.45,24.47,24.43,24.44,405343.0,20.1632,20.1796,20.1467,20.1549,405343.0
2017-02-17 13:10:00,24.43,24.44,24.42,24.42,384266.0,20.1467,20.1549,20.1384,20.1384,384266.0
2017-02-17 13:15:00,24.42,24.43,24.38,24.39,741486.0,20.1384,20.1467,20.1054,20.1137,741486.0
2017-02-17 13:20:00,24.39,24.42,24.39,24.41,416573.0,20.1137,20.1384,20.1137,20.1302,416573.0
2017-02-17 13:25:00,24.4,24.44,24.4,24.44,625540.0,20.1219,20.1549,20.1219,20.1549,625540.0
2017-02-17 13:30:00,24.43,24.45,24.43,24.45,341931.0,20.1467,20.1632,20.1467,20.1632,341931.0
2017-02-17 13:35:00,24.45,24.47,24.45,24.47,451412.0,20.1632,20.1796,20.1632,20.1796,451412.0
2017-02-17 13:40:00,24.46,24.49,24.45,24.48,1010741.0,20.1714,20.1961,20.1632,20.1879,1010741.0
2017-02-17 13:45:00,24.48,24.49,24.47,24.47,252013.0,20.1879,20.1961,20.1796,20.1796,252013.0
2017-02-17 13:50:00,24.48,24.48,24.47,24.48,447094.0,20.1879,20.1879,20.1796,20.1879,447094.0
2017-02-17 13:55:00,24.48,24.5,24.47,24.49,589268.0,20.1879,20.2044,20.1796,20.1961,589268.0
2017-02-17 14:00:00,24.49,24.5,24.49,24.5,256439.0,20.1961,20.2044,20.1961,20.2044,256439.0
2017-02-17 14:05:00,24.5,24.5,24.49,24.49,271324.0,20.2044,20.2044,20.1961,20.1961,271324.0
2017-02-17 14:10:00,24.49,24.52,24.49,24.5,990672.0,20.1961,20.2209,20.1961,20.2044,990672.0
2017-02-17 14:15:00,24.5,24.57,24.5,24.57,1509602.0,20.2044,20.2621,20.2044,20.2621,1509602.0
2017-02-17 14:20:00,24.57,24.58,24.56,24.58,758152.0,20.2621,20.2704,20.2539,20.2704,758152.0
2017-02-17 14:25:00,24.58,24.58,24.54,24.54,922378.0,20.2704,20.2704,20.2374,20.2374,922378.0
2017-02-17 14:30:00,24.54,24.57,24.54,24.56,441093.0,20.2374,20.2621,20.2374,20.2539,441093.0
2017-02-17 14:35:00,24.56,24.57,24.55,24.57,543796.0,20.2539,20.2621,20.2456,20.2621,543796.0
2017-02-17 14:40:00,24.56,24.57,24.55,24.55,453127.0,20.2539,20.2621,20.2456,20.2456,453127.0
2017-02-17 14:45:00,24.55,24.58,24.55,24.57,429599.0,20.2456,20.2704,20.2456,20.2621,429599.0
2017-02-17 14:50:00,24.57,24.57,24.53,24.54,709757.0,20.2621,20.2621,20.2291,20.2374,709757.0
2017-02-17 14:55:00,24.54,24.55,24.53,24.53,666544.0,20.2374,20.2456,20.2291,20.2291,666544.0
2017-02-17 15:00:00,24.54,24.54,24.5,24.51,818994.0,20.2374,20.2374,20.2044,20.2126,818994.0
2017-02-17 15:05:00,24.52,24.55,24.51,24.54,611398.0,20.2209,20.2456,20.2126,20.2374,611398.0
2017-02-17 15:10:00,24.55,24.55,24.54,24.54,291368.0,20.2456,20.2456,20.2374,20.2374,291368.0
2017-02-17 15:15:00,24.54,24.55,24.52,24.54,613939.0,20.2374,20.2456,20.2209,20.2374,613939.0
2017-02-17 15:20:00,24.54,24.55,24.5,24.51,996275.0,20.2374,20.2456,20.2044,20.2126,996275.0
2017-02-17 15:25:00,24.51,24.52,24.48,24.51,1071991.0,20.2126,20.2209,20.1879,20.2126,1071991.0
2017-02-17 15:30:00,24.5,24.53,24.49,24.5,1149897.0,20.2044,20.2291,20.1961,20.2044,1149897.0
2017-02-17 15:35:00,24.49,24.5,24.46,24.49,1198230.0,20.1961,20.2044,20.1714,20.1961,1198230.0
2017-02-17 15:40:00,24.48,24.5,24.47,24.48,859433.0,20.1879,20.2044,20.1796,20.1879,859433.0
2017-02-17 15:45:00,24.48,24.5,24.47,24.48,1636286.0,20.1879,20.2044,20.1796,20.1879,1636286.0
2017-02-17 15:50:00,24.49,24.52,24.48,24.51,1388883.0,20.1961,20.2209,20.1879,20.2126,1388883.0
2017-02-17 15:55:00,24.52,24.52,24.49,24.51,5314842.0,20.2209,20.2209,20.1961,20.2126,5314842.0
2017-02-21 09:30:00,24.59,24.73,24.58,24.72,4416701.0,20.2786,20.3941,20.2704,20.3858,4416701.0
2017-02-21 09:35:00,24.72,24.73,24.65,24.72,1844588.0,20.3858,20.3941,20.3281,20.3858,1844588.0
2017-02-21 09:40:00,24.73,24.77,24.69,24.75,2104844.0,20.3941,20.427,20.3611,20.4106,2104844.0
2017-02-21 09:45:00,24.74,24.76,24.68,24.7,1803727.0,20.4023,20.4188,20.3528,20.3693,1803727.0
2017-02-21 09:50:00,24.71,24.73,24.69,24.7,928013.0,20.3776,20.3941,20.3611,20.3693,928013.0
2017-02-21 09:55:00,24.7,24.71,24.66,24.68,1319611.0,20.3693,20.3776,20.3363,20.3528,1319611.0
2017-02-21 10:00:00,24.68,24.69,24.66,24.68,907052.0,20.3528,20.3611,20.3363,20.3528,907052.0
2017-02-21 10:05:00,24.68,24.69,24.64,24.68,903476.0,20.3528,20.3611,20.3198,20.3528,903476.0
2017-02-21 10:10:00,24.68,24.69,24.65,24.68,1429398.0,20.3528,20.3611,20.3281,20.3528,1429398.0
2017-02-21 10:15:00,24.67,24.69,24.66,24.69,795577.0,20.3446,20.3611,20.3363,20.3611,795577.0
2017-02-21 10:20:00,24.69,24.69,24.66,24.67,819270.0,20.3611,20.3611,20.3363,20.3446,819270.0
2017-02-21 10:25:00,24.67,24.7,24.66,24.68,747981.0,20.3446,20.3693,20.3363,20.3528,747981.0
2017-02-21 10:30:00,24.69,24.69,24.66,24.68,941725.0,20.3611,20.3611,20.3363,20.3528,941725.0
2017-02-21 10:35:00,24.69,24.72,24.68,24.71,777403.0,20.3611,20.3858,20.3528,20.3776,777403.0
2017-02-21 10:40:00,24.71,24.75,24.69,24.73,1757934.0,20.3776,20.4106,20.3611,20.3941,1757934.0
2017-02-21 10:45:00,24.73,24.74,24.7,24.71,844715.0,20.3941,20.4023,20.3693,20.3776,844715.0
2017-02-21 10:50:00,24.72,24.73,24.7,24.71,642342.0,20.3858,20.3941,20.3693,20.3776,642342.0
2017-02-21 10:55:00,24.71,24.73,24.71,24.72,502392.0,20.3776,20.3941,20.3776,20.3858,502392.0
2017-02-21 11:00:00,24.71,24.73,24.7,24.71,830096.0,20.3776,20.3941,20.3693,20.3776,830096.0
2017-02-21 11:05:00,24.71,24.72,24.69,24.7,494622.0,20.3776,20.3858,20.3611,20.3693,494622.0
2017-02-21 11:10:00,24.7,24.71,24.69,24.7,662940.0,20.3693,20.3776,20.3611,20.3693,662940.0
2017-02-21 11:15:00,24.7,24.73,24.7,24.73,642956.0,20.3693,20.3941,20.3693,20.3941,642956.0
2017-02-21 11:20:00,24.73,24.73,24.69,24.7,1006165.0,20.3941,20.3941,20.3611,20.3693,1006165.0
2017-02-21 11:25:00,24.7,24.7,24.68,24.7,1346329.0,20.3693,20.3693,20.3528,20.3693,1346329.0
2017-02-21 11:30:00,24.69,24.72,24.69,24.71,1083511.0,20.3611,20.3858,20.3611,20.3776,1083511.0
2017-02-21 11:35:00,24.71,24.71,24.66,24.68,1116020.0,20.3776,20.3776,20.3363,20.3528,1116020.0
2017-02-21 11:40:00,24.67,24.7,24.67,24.7,525930.0,20.3446,20.3693,20.3446,20.3693,525930.0
2017-02-21 11:45:00,24.7,24.71,24.69,24.7,663097.0,20.3693,20.3776,20.3611,20.3693,663097.0
2017-02-21 11:50:00,24.7,24.73,24.69,24.71,982201.0,20.3693,20.3941,20.3611,20.3776,982201.0
2017-02-21 11:55:00,24.72,24.73,24.69,24.71,821730.0,20.3858,20.3941,20.3611,20.3776,821730.0
2017-02-21 12:00:00,24.71,24.73,24.71,24.73,570960.0,20.3776,20.3941,20.3776,20.3941,570960.0
2017-02-21 12:05:00,24.73,24.73,24.71,24.71,462197.0,20.3941,20.3941,20.3776,20.3776,462197.0
2017-02-21 12:10:00,24.71,24.72,24.69,24.71,576512.0,20.3776,20.3858,20.3611,20.3776,576512.0
2017-02-21 12:15:00,24.71,24.73,24.71,24.71,487281.0,20.3776,20.3941,20.3776,20.3776,487281.0
2017-02-21 12:20:00,24.71,24.73,24.71,24.71,453740.0,20.3776,20.3941,20.3776,20.3776,453740.0
2017-02-21 12:25:00,24.71,24.74,24.71,24.73,635067.0,20.3776,20.4023,20.3776,20.3941,635067.0
2017-02-21 12:30:00,24.73,24.75,24.73,24.75,646264.0,20.3941,20.4106,20.3941,20.4106,646264.0
2017-02-21 12:35:00,24.74,24.75,24.72,24.74,375209.0,20.4023,20.4106,20.3858,20.4023,375209.0
2017-02-21 12:40:00,24.73,24.74,24.71,24.72,277965.0,20.3941,20.4023,20.3776,20.3858,277965.0
2017-02-21 12:45:00,24.73,24.74,24.71,24.73,619055.0,20.3941,20.4023,20.3776,20.3941,619055.0
2017-02-21 12:50:00,24.73,24.73,24.71,24.71,252735.0,20.3941,20.3941,20.3776,20.3776,252735.0
2017-02-21 12:55:00,24.71,24.73,24.7,24.71,507136.0,20.3776,20.3941,20.3693,20.3776,507136.0
2017-02-21 13:00:00,24.71,24.72,24.7,24.71,385247.0,20.3776,20.3858,20.3693,20.3776,385247.0
2017-02-21 13:05:00,24.71,24.72,24.7,24.71,442529.0,20.3776,20.3858,20.3693,20.3776,442529.0
2017-02-21 13:10:00,24.71,24.72,24.7,24.71,523799.0,20.3776,20.3858,20.3693,20.3776,523799.0
2017-02-21 13:15:00,24.7,24.72,24.7,24.71,460796.0,20.3693,20.3858,20.3693,20.3776,460796.0
2017-02-21 13:20:00,24.72,24.72,24.71,24.71,215816.0,20.3858,20.3858,20.3776,20.3776,215816.0
2017-02-21 13:25:00,24.71,24.73,24.71,24.73,365249.0,20.3776,20.3941,20.3776,20.3941,365249.0
2017-02-21 13:30:00,24.72,24.73,24.7,24.7,568011.0,20.3858,20.3941,20.3693,20.3693,568011.0
2017-02-21 13:35:00,24.71,24.72,24.7,24.7,576610.0,20.3776,20.3858,20.3693,20.3693,576610.0
2017-02-21 13:40:00,24.7,24.73,24.7,24.71,579349.0,20.3693,20.3941,20.3693,20.3776,579349.0
2017-02-21 13:45:00,24.72,24.72,24.71,24.72,127286.0,20.3858,20.3858,20.3776,20.3858,127286.0
2017-02-21 13:50:00,24.72,24.72,24.7,24.71,533933.0,20.3858,20.3858,20.3693,20.3776,533933.0
2017-02-21 13:55:00,24.71,24.72,24.7,24.72,607539.0,20.3776,20.3858,20.3693,20.3858,607539.0
2017-02-21 14:00:00,24.71,24.72,24.7,24.71,554683.0,20.3776,20.3858,20.3693,20.3776,554683.0
2017-02-21 14:05:00,24.71,24.72,24.71,24.71,406049.0,20.3776,20.3858,20.3776,20.3776,406049.0
2017-02-21 14:10:00,24.71,24.73,24.71,24.71,404593.0,20.3776,20.3941,20.3776,20.3776,404593.0
2017-02-21 14:15:00,24.72,24.73,24.71,24.73,397423.0,20.3858,20.3941,20.3776,20.3941,397423.0
2017-02-21 14:20:00,24.73,24.75,24.72,24.75,595473.0,20.3941,20.4106,20.3858,20.4106,595473.0
2017-02-21 14:25:00,24.75,24.76,24.74,24.76,650733.0,20.4106,20.4188,20.4023,20.4188,650733.0
2017-02-21 14:30:00,24.76,24.76,24.74,24.76,518832.0,20.4188,20.4188,20.4023,20.4188,518832.0
2017-02-21 14:35:00,24.75,24.76,24.75,24.75,396975.0,20.4106,20.4188,20.4106,20.4106,396975.0
2017-02-21 14:40:00,24.76,24.77,24.75,24.77,648065.0,20.4188,20.427,20.4106,20.427,648065.0
2017-02-21 14:45:00,24.77,24.79,24.76,24.79,1261862.0,20.427,20.4435,20.4188,20.4435,1261862.0
2017-02-21 14:50:00,24.79,24.8,24.78,24.79,625203.0,20.4435,20.4518,20.4353,20.4435,625203.0
2017-02-21 14:55:00,24.79,24.79,24.76,24.77,661766.0,20.4435,20.4435,20.4188,20.427,661766.0
2017-02-21 15:00:00,24.77,24.77,24.74,24.75,618254.0,20.427,20.427,20.4023,20.4106,618254.0
2017-02-21 15:05:00,24.75,24.76,24.74,24.75,792604.0,20.4106,20.4188,20.4023,20.4106,792604.0
2017-02-21 15:10:00,24.75,24.76,24.73,24.75,1501177.0,20.4106,20.4188,20.3941,20.4106,1501177.0
2017-02-21 15:15:00,24.74,24.75,24.73,24.75,802452.0,20.4023,20.4106,20.3941,20.4106,802452.0
2017-02-21 15:20:00,24.75,24.77,24.74,24.77,793973.0,20.4106,20.427,20.4023,20.427,793973.0
2017-02-21 15:25:00,24.77,24.78,24.76,24.78,506189.0,20.427,20.4353,20.4188,20.4353,506189.0
2017-02-21 15:30:00,24.78,24.78,24.76,24.78,680922.0,20.4353,20.4353,20.4188,20.4353,680922.0
2017-02-21 15:35:00,24.78,24.79,24.76,24.76,1083958.0,20.4353,20.4435,20.4188,20.4188,1083958.0
2017-02-21 15:40:00,24.77,24.78,24.76,24.78,676756.0,20.427,20.4353,20.4188,20.4353,676756.0
2017-02-21 15:45:00,24.78,24.79,24.77,24.79,1334438.0,20.4353,20.4435,20.427,20.4435,1334438.0
2017-02-21 15:50:00,24.79,24.79,24.76,24.77,1263943.0,20.4435,20.4435,20.4188,20.427,1263943.0
2017-02-21 15:55:00,24.76,24.78,24.75,24.77,3049235.0,20.4188,20.4353,20.4106,20.427,3049235.0
2017-02-22 09:30:00,24.61,24.66,24.54,24.65,5231287.0,20.2951,20.3363,20.2374,20.3281,5231287.0
2017-02-22 09:35:00,24.66,24.7,24.65,24.67,2768530.0,20.3363,20.3693,20.3281,20.3446,2768530.0
2017-02-22 09:40:00,24.68,24.73,24.67,24.7,2061043.0,20.3528,20.3941,20.3446,20.3693,2061043.0
2017-02-22 09:45:00,24.69,24.75,24.69,24.75,2079901.0,20.3611,20.4106,20.3611,20.4106,2079901.0
2017-02-22 09:50:00,24.75,24.75,24.7,24.72,836803.0,20.4106,20.4106,20.3693,20.3858,836803.0
2017-02-22 09:55:00,24.71,24.74,24.7,24.73,833195.0,20.3776,20.4023,20.3693,20.3941,833195.0
2017-02-22 10:00:00,24.72,24.75,24.71,24.73,765997.0,20.3858,20.4106,20.3776,20.3941,765997.0
2017-02-22 10:05:00,24.73,24.74,24.69,24.69,1380230.0,20.3941,20.4023,20.3611,20.3611,1380230.0
2017-02-22 10:10:00,24.69,24.71,24.67,24.7,1354093.0,20.3611,20.3776,20.3446,20.3693,1354093.0
2017-02-22 10:15:00,24.71,24.72,24.69,24.7,867983.0,20.3776,20.3858,20.3611,20.3693,867983.0
2017-02-22 10:20:00,24.69,24.72,24.69,24.71,1237759.0,20.3611,20.3858,20.3611,20.3776,1237759.0
2017-02-22 10:25:00,24.71,24.72,24.69,24.72,548642.0,20.3776,20.3858,20.3611,20.3858,548642.0
2017-02-22 10:30:00,24.71,24.73,24.69,24.71,1012851.0,20.3776,20.3941,20.3611,20.3776,1012851.0
2017-02-22 10:35:00,24.71,24.77,24.7,24.76,1557616.0,20.3776,20.427,20.3693,20.4188,1557616.0
2017-02-22 10:40:00,24.76,24.76,24.73,24.73,724492.0,20.4188,20.4188,20.3941,20.3941,724492.0
2017-02-22 10:45:00,24.73,24.76,24.71,24.74,1331813.0,20.3941,20.4188,20.3776,20.4023,1331813.0
2017-02-22 10:50:00,24.74,24.76,24.72,24.76,731411.0,20.4023,20.4188,20.3858,20.4188,731411.0
2017-02-22 10:55:00,24.75,24.77,24.74,24.74,833335.0,20.4106,20.427,20.4023,20.4023,833335.0
2017-02-22 11:00:00,24.75,24.77,24.72,24.74,814298.0,20.4106,20.427,20.3858,20.4023,814298.0
2017-02-22 11:05:00,24.75,24.77,24.74,24.76,638603.0,20.4106,20.427,20.4023,20.4188,638603.0
2017-02-22 11:10:00,24.76,24.76,24.72,24.75,701524.0,20.4188,20.4188,20.3858,20.4106,701524.0
2017-02-22 11:15:00,24.75,24.75,24.73,24.75,357394.0,20.4106,20.4106,20.3941,20.4106,357394.0
2017-02-22 11:20:00,24.74,24.79,24.74,24.79,1120633.0,20.4023,20.4435,20.4023,20.4435,1120633.0
2017-02-22 11:25:00,24.79,24.82,24.76,24.77,1718356.0,20.4435,20.4683,20.4188,20.427,1718356.0
2017-02-22 11:30:00,24.76,24.83,24.76,24.82,1022888.0,20.4188,20.4765,20.4188,20.4683,1022888.0
2017-02-22 11:35:00,24.82,24.85,24.81,24.83,1224702.0,20.4683,20.493,20.46,20.4765,1224702.0
2017-02-22 11:40:00,24.83,24.84,24.79,24.8,912225.0,20.4765,20.4848,20.4435,20.4518,912225.0
2017-02-22 11:45:00,24.81,24.84,24.8,24.83,420922.0,20.46,20.4848,20.4518,20.4765,420922.0
2017-02-22 11:50:00,24.84,24.84,24.82,24.83,450207.0,20.4848,20.4848,20.4683,20.4765,450207.0
2017-02-22 11:55:00,24.83,24.88,24.83,24.86,1219102.0,20.4765,20.5178,20.4765,20.5013,1219102.0
2017-02-22 12:00:00,24.86,24.86,24.84,24.85,577832.0,20.5013,20.5013,20.4848,20.493,577832.0
2017-02-22 12:05:00,24.86,24.89,24.84,24.89,393538.0,20.5013,20.526,20.4848,20.526,393538.0
2017-02-22 12:10:00,24.88,24.9,24.88,24.9,529692.0,20.5178,20.5343,20.5178,20.5343,529692.0
2017-02-22 12:15:00,24.9,24.9,24.88,24.9,611285.0,20.5343,20.5343,20.5178,20.5343,611285.0
2017-02-22 12:20:00,24.89,24.91,24.86,24.86,1402814.0,20.526,20.5425,20.5013,20.5013,1402814.0
2017-02-22 12:25:00,24.87,24.87,24.83,24.84,572063.0,20.5095,20.5095,20.4765,20.4848,572063.0
2017-02-22 12:30:00,24.84,24.85,24.8,24.82,446112.0,20.4848,20.493,20.4518,20.4683,446112.0
2017-02-22 12:35:00,24.83,24.83,24.81,24.83,351598.0,20.4765,20.4765,20.46,20.4765,351598.0
2017-02-22 12:40:00,24.83,24.86,24.82,24.85,418582.0,20.4765,20.5013,20.4683,20.493,418582.0
2017-02-22 12:45:00,24.84,24.85,24.82,24.84,456307.0,20.4848,20.493,20.4683,20.4848,456307.0
2017-02-22 12:50:00,24.84,24.85,24.82,24.83,562888.0,20.4848,20.493,20.4683,20.4765,562888.0
2017-02-22 12:55:00,24.84,24.85,24.82,24.84,488827.0,20.4848,20.493,20.4683,20.4848,488827.0
2017-02-22 13:00:00,24.85,24.85,24.83,24.84,297137.0,20.493,20.493,20.4765,20.4848,297137.0
2017-02-22 13:05:00,24.84,24.88,24.83,24.87,433567.0,20.4848,20.5178,20.4765,20.5095,433567.0
2017-02-22 13:10:00,24.87,24.89,24.86,24.87,614772.0,20.5095,20.526,20.5013,20.5095,614772.0
2017-02-22 13:15:00,24.88,24.89,24.87,24.89,214578.0,20.5178,20.526,20.5095,20.526,214578.0
2017-02-22 13:20:00,24.89,24.89,24.86,24.89,550878.0,20.526,20.526,20.5013,20.526,550878.0
2017-02-22 13:25:00,24.88,24.89,24.87,24.87,433276.0,20.5178,20.526,20.5095,20.5095,433276.0
2017-02-22 13:30:00,24.88,24.89,24.87,24.88,294832.0,20.5178,20.526,20.5095,20.5178,294832.0
2017-02-22 13:35:00,24.88,24.89,24.87,24.88,472033.0,20.5178,20.526,20.5095,20.5178,472033.0
2017-02-22 13:40:00,24.88,24.89,24.87,24.88,412147.0,20.5178,20.526,20.5095,20.5178,412147.0
2017-02-22 13:45:00,24.87,24.88,24.87,24.87,297222.0,20.5095,20.5178,20.5095,20.5095,297222.0
2017-02-22 13:50:00,24.87,24.88,24.87,24.88,376530.0,20.5095,20.5178,20.5095,20.5178,376530.0
2017-02-22 13:55:00,24.87,24.9,24.87,24.9,875085.0,20.5095,20.5343,20.5095,20.5343,875085.0
2017-02-22 14:00:00,24.9,24.95,24.75,24.79,3852579.0,20.5343,20.5755,20.4106,20.4435,3852579.0
2017-02-22 14:05:00,24.8,24.83,24.71,24.73,2440421.0,20.4518,20.4765,20.3776,20.3941,2440421.0
2017-02-22 14:10:00,24.74,24.81,24.7,24.81,2248218.0,20.4023,20.46,20.3693,20.46,2248218.0
2017-02-22 14:15:00,24.81,24.86,24.8,24.83,1265584.0,20.46,20.5013,20.4518,20.4765,1265584.0
2017-02-22 14:20:00,24.83,24.85,24.81,24.85,769870.0,20.4765,20.493,20.46,20.493,769870.0
2017-02-22 14:25:00,24.85,24.85,24.83,24.85,707875.0,20.493,20.493,20.4765,20.493,707875.0
2017-02-22 14:30:00,24.85,24.86,24.81,24.81,702187.0,20.493,20.5013,20.46,20.46,702187.0
2017-02-22 14:35:00,24.81,24.82,24.8,24.81,494571.0,20.46,20.4683,20.4518,20.46,494571.0
2017-02-22 14:40:00,24.82,24.82,24.76,24.78,1065436.0,20.4683,20.4683,20.4188,20.4353,1065436.0
2017-02-22 14:45:00,24.78,24.78,24.75,24.76,861275.0,20.4353,20.4353,20.4106,20.4188,861275.0
2017-02-22 14:50:00,24.76,24.79,24.75,24.78,1035527.0,20.4188,20.4435,20.4106,20.4353,1035527.0
2017-02-22 14:55:00,24.78,24.8,24.76,24.77,523558.0,20.4353,20.4518,20.4188,20.427,523558.0
2017-02-22 15:00:00,24.77,24.78,24.76,24.78,415969.0,20.427,20.4353,20.4188,20.4353,415969.0
2017-02-22 15:05:00,24.77,24.78,24.76,24.76,343610.0,20.427,20.4353,20.4188,20.4188,343610.0
2017-02-22 15:10:00,24.77,24.8,24.76,24.8,556568.0,20.427,20.4518,20.4188,20.4518,556568.0
2017-02-22 15:15:00,24.8,24.82,24.78,24.79,648972.0,20.4518,20.4683,20.4353,20.4435,648972.0
2017-02-22 15:20:00,24.79,24.83,24.78,24.81,543017.0,20.4435,20.4765,20.4353,20.46,543017.0
2017-02-22 15:25:00,24.81,24.82,24.8,24.82,267448.0,20.46,20.4683,20.4518,20.4683,267448.0
2017-02-22 15:30:00,24.82,24.82,24.81,24.81,486137.0,20.4683,20.4683,20.46,20.46,486137.0
2017-02-22 15:35:00,24.82,24.82,24.81,24.82,412438.0,20.4683,20.4683,20.46,20.4683,412438.0
2017-02-22 15:40:00,24.82,24.82,24.76,24.78,1408823.0,20.4683,20.4683,20.4188,20.4353,1408823.0
2017-02-22 15:45:00,24.79,24.8,24.77,24.8,1012584.0,20.4435,20.4518,20.427,20.4518,1012584.0
2017-02-22 15:50:00,24.79,24.82,24.79,24.82,784830.0,20.4435,20.4683,20.4435,20.4683,784830.0
2017-02-22 15:55:00,24.82,24.83,24.78,24.79,3210377.0,20.4683,20.4765,20.4353,20.4435,3210377.0
2017-02-23 09:30:00,24.79,24.89,24.77,24.85,3169235.0,20.4435,20.526,20.427,20.493,3169235.0
2017-02-23 09:35:00,24.85,24.87,24.77,24.81,2233381.0,20.493,20.5095,20.427,20.46,2233381.0
2017-02-23 09:40:00,24.8,24.82,24.74,24.77,1857366.0,20.4518,20.4683,20.4023,20.427,1857366.0
2017-02-23 09:45:00,24.76,24.77,24.71,24.74,1433213.0,20.4188,20.427,20.3776,20.4023,1433213.0
2017-02-23 09:50:00,24.73,24.78,24.73,24.75,1107396.0,20.3941,20.4353,20.3941,20.4106,1107396.0
2017-02-23 09:55:00,24.75,24.79,24.73,24.78,1047877.0,20.4106,20.4435,20.3941,20.4353,1047877.0
2017-02-23 10:00:00,24.78,24.79,24.74,24.75,1014695.0,20.4353,20.4435,20.4023,20.4106,1014695.0
2017-02-23 10:05:00,24.74,24.76,24.63,24.66,2014105.0,20.4023,20.4188,20.3116,20.3363,2014105.0
2017-02-23 10:10:00,24.66,24.68,24.6,24.65,1939405.0,20.3363,20.3528,20.2869,20.3281,1939405.0
2017-02-23 10:15:00,24.66,24.68,24.61,24.66,1927885.0,20.3363,20.3528,20.2951,20.3363,1927885.0
2017-02-23 10:20:00,24.66,24.67,24.63,24.64,1747754.0,20.3363,20.3446,20.3116,20.3198,1747754.0
2017-02-23 10:25:00,24.64,24.68,24.63,24.68,1796315.0,20.3198,20.3528,20.3116,20.3528,1796315.0
2017-02-23 10:30:00,24.68,24.75,24.65,24.7,1436691.0,20.3528,20.4106,20.3281,20.3693,1436691.0
2017-02-23 10:35:00,24.7,24.72,24.68,24.69,1043080.0,20.3693,20.3858,20.3528,20.3611,1043080.0
2017-02-23 10:40:00,24.69,24.71,24.66,24.67,2015524.0,20.3611,20.3776,20.3363,20.3446,2015524.0
2017-02-23 10:45:00,24.67,24.7,24.64,24.66,1779857.0,20.3446,20.3693,20.3198,20.3363,1779857.0
2017-02-23 10:50:00,24.66,24.67,24.6,24.6,1498103.0,20.3363,20.3446,20.2869,20.2869,1498103.0
2017-02-23 10:55:00,24.6,24.62,24.56,24.61,1902305.0,20.2869,20.3033,20.2539,20.2951,1902305.0
2017-02-23 11:00:00,24.61,24.63,24.57,24.6,1762893.0,20.2951,20.3116,20.2621,20.2869,1762893.0
2017-02-23 11:05:00,24.61,24.61,24.56,24.59,1969042.0,20.2951,20.2951,20.2539,20.2786,1969042.0
2017-02-23 11:10:00,24.59,24.6,24.52,24.55,2264661.0,20.2786,20.2869,20.2209,20.2456,2264661.0
2017-02-23 11:15:00,24.54,24.6,24.52,24.6,1481020.0,20.2374,20.2869,20.2209,20.2869,1481020.0
2017-02-23 11:20:00,24.6,24.6,24.53,24.55,978628.0,20.2869,20.2869,20.2291,20.2456,978628.0
2017-02-23 11:25:00,24.54,24.58,24.52,24.57,901790.0,20.2374,20.2704,20.2209,20.2621,901790.0
2017-02-23 11:30:00,24.57,24.6,24.56,24.58,1397982.0,20.2621,20.2869,20.2539,20.2704,1397982.0
2017-02-23 11:35:00,24.59,24.6,24.56,24.57,733936.0,20.2786,20.2869,20.2539,20.2621,733936.0
2017-02-23 11:40:00,24.57,24.57,24.54,24.54,425960.0,20.2621,20.2621,20.2374,20.2374,425960.0
2017-02-23 11:45:00,24.54,24.57,24.52,24.56,696988.0,20.2374,20.2621,20.2209,20.2539,696988.0
2017-02-23 11:50:00,24.56,24.57,24.55,24.55,572006.0,20.2539,20.2621,20.2456,20.2456,572006.0
2017-02-23 11:55:00,24.55,24.57,24.53,24.53,1148963.0,20.2456,20.2621,20.2291,20.2291,1148963.0
2017-02-23 12:00:00,24.53,24.56,24.52,24.54,891536.0,20.2291,20.2539,20.2209,20.2374,891536.0
2017-02-23 12:05:00,24.55,24.56,24.52,24.53,428296.0,20.2456,20.2539,20.2209,20.2291,428296.0
2017-02-23 12:10:00,24.53,24.55,24.51,24.55,1259758.0,20.2291,20.2456,20.2126,20.2456,1259758.0
2017-02-23 12:15:00,24.54,24.59,24.54,24.58,994236.0,20.2374,20.2786,20.2374,20.2704,994236.0
2017-02-23 12:20:00,24.58,24.6,24.56,24.58,887330.0,20.2704,20.2869,20.2539,20.2704,887330.0
2017-02-23 12:25:00,24.58,24.6,24.55,24.57,534908.0,20.2704,20.2869,20.2456,20.2621,534908.0
2017-02-23 12:30:00,24.57,24.58,24.54,24.57,682753.0,20.2621,20.2704,20.2374,20.2621,682753.0
2017-02-23 12:35:00,24.56,24.6,24.56,24.58,587281.0,20.2539,20.2869,20.2539,20.2704,587281.0
2017-02-23 12:40:00,24.58,24.59,24.54,24.55,1358804.0,20.2704,20.2786,20.2374,20.2456,1358804.0
2017-02-23 12:45:00,24.55,24.58,24.54,24.57,583646.0,20.2456,20.2704,20.2374,20.2621,583646.0
2017-02-23 12:50:00,24.57,24.58,24.54,24.55,283872.0,20.2621,20.2704,20.2374,20.2456,283872.0
2017-02-23 12:55:00,24.55,24.57,24.54,24.57,269181.0,20.2456,20.2621,20.2374,20.2621,269181.0
2017-02-23 13:00:00,24.56,24.56,24.54,24.55,482151.0,20.2539,20.2539,20.2374,20.2456,482151.0
2017-02-23 13:05:00,24.55,24.56,24.54,24.54,405603.0,20.2456,20.2539,20.2374,20.2374,405603.0
2017-02-23 13:10:00,24.55,24.56,24.53,24.54,551096.0,20.2456,20.2539,20.2291,20.2374,551096.0
2017-02-23 13:15:00,24.53,24.54,24.52,24.54,555332.0,20.2291,20.2374,20.2209,20.2374,555332.0
2017-02-23 13:20:00,24.54,24.55,24.52,24.55,392171.0,20.2374,20.2456,20.2209,20.2456,392171.0
2017-02-23 13:25:00,24.55,24.55,24.52,24.53,495875.0,20.2456,20.2456,20.2209,20.2291,495875.0
2017-02-23 13:30:00,24.54,24.56,24.53,24.55,532546.0,20.2374,20.2539,20.2291,20.2456,532546.0
2017-02-23 13:35:00,24.55,24.6,24.54,24.58,846669.0,20.2456,20.2869,20.2374,20.2704,846669.0
2017-02-23 13:40:00,24.58,24.6,24.57,24.58,496704.0,20.2704,20.2869,20.2621,20.2704,496704.0
2017-02-23 13:45:00,24.57,24.59,24.57,24.59,557398.0,20.2621,20.2786,20.2621,20.2786,557398.0
2017-02-23 13:50:00,24.59,24.6,24.57,24.59,732635.0,20.2786,20.2869,20.2621,20.2786,732635.0
2017-02-23 13:55:00,24.59,24.61,24.58,24.61,800805.0,20.2786,20.2951,20.2704,20.2951,800805.0
2017-02-23 14:00:00,24.61,24.61,24.58,24.59,341582.0,20.2951,20.2951,20.2704,20.2786,341582.0
2017-02-23 14:05:00,24.58,24.59,24.57,24.59,375197.0,20.2704,20.2786,20.2621,20.2786,375197.0
2017-02-23 14:10:00,24.59,24.59,24.56,24.59,467795.0,20.2786,20.2786,20.2539,20.2786,467795.0
2017-02-23 14:15:00,24.58,24.59,24.55,24.55,489727.0,20.2704,20.2786,20.2456,20.2456,489727.0
2017-02-23 14:20:00,24.55,24.56,24.53,24.54,619644.0,20.2456,20.2539,20.2291,20.2374,619644.0
2017-02-23 14:25:00,24.55,24.55,24.54,24.54,272694.0,20.2456,20.2456,20.2374,20.2374,272694.0
2017-02-23 14:30:00,24.55,24.55,24.52,24.53,765187.0,20.2456,20.2456,20.2209,20.2291,765187.0
2017-02-23 14:35:00,24.53,24.54,24.52,24.52,1016014.0,20.2291,20.2374,20.2209,20.2209,1016014.0
2017-02-23 14:40:00,24.52,24.53,24.52,24.53,394720.0,20.2209,20.2291,20.2209,20.2291,394720.0
2017-02-23 14:45:00,24.53,24.55,24.52,24.55,864663.0,20.2291,20.2456,20.2209,20.2456,864663.0
2017-02-23 14:50:00,24.55,24.55,24.53,24.53,621381.0,20.2456,20.2456,20.2291,20.2291,621381.0
2017-02-23 14:55:00,24.54,24.54,24.53,24.53,636922.0,20.2374,20.2374,20.2291,20.2291,636922.0
2017-02-23 15:00:00,24.54,24.54,24.53,24.53,615934.0,20.2374,20.2374,20.2291,20.2291,615934.0
2017-02-23 15:05:00,24.53,24.54,24.52,24.53,1188356.0,20.2291,20.2374,20.2209,20.2291,1188356.0
2017-02-23 15:10:00,24.53,24.53,24.51,24.51,816099.0,20.2291,20.2291,20.2126,20.2126,816099.0
2017-02-23 15:15:00,24.52,24.55,24.51,24.55,668963.0,20.2209,20.2456,20.2126,20.2456,668963.0
2017-02-23 15:20:00,24.55,24.58,24.54,24.55,1111773.0,20.2456,20.2704,20.2374,20.2456,1111773.0
2017-02-23 15:25:00,24.55,24.58,24.55,24.55,1110573.0,20.2456,20.2704,20.2456,20.2456,1110573.0
2017-02-23 15:30:00,24.55,24.57,24.55,24.57,469890.0,20.2456,20.2621,20.2456,20.2621,469890.0
2017-02-23 15:35:00,24.57,24.58,24.55,24.58,736608.0,20.2621,20.2704,20.2456,20.2704,736608.0
2017-02-23 15:40:00,24.58,24.58,24.56,24.57,887783.0,20.2704,20.2704,20.2539,20.2621,887783.0
2017-02-23 15:45:00,24.57,24.57,24.55,24.56,854969.0,20.2621,20.2621,20.2456,20.2539,854969.0
2017-02-23 15:50:00,24.57,24.57,24.54,24.56,1368381.0,20.2621,20.2621,20.2374,20.2539,1368381.0
2017-02-23 15:55:00,24.56,24.58,24.55,24.58,3022576.0,20.2539,20.2704,20.2456,20.2704,3022576.0
2017-02-24 09:30:00,24.13,24.24,24.1,24.18,5394730.0,19.8993,19.99,19.8745,19.9405,5394730.0
2017-02-24 09:35:00,24.19,24.28,24.18,24.26,2419987.0,19.9487,20.023,19.9405,20.0065,2419987.0
2017-02-24 09:40:00,24.26,24.35,24.24,24.29,2964245.0,20.0065,20.0807,19.99,20.0312,2964245.0
2017-02-24 09:45:00,24.3,24.3,24.15,24.16,2555334.0,20.0395,20.0395,19.9157,19.924,2555334.0
2017-02-24 09:50:00,24.16,24.19,24.15,24.18,1938507.0,19.924,19.9487,19.9157,19.9405,1938507.0
2017-02-24 09:55:00,24.18,24.25,24.16,24.21,1592726.0,19.9405,19.9982,19.924,19.9652,1592726.0
2017-02-24 10:00:00,24.21,24.29,24.21,24.23,1627481.0,19.9652,20.0312,19.9652,19.9817,1627481.0
2017-02-24 10:05:00,24.23,24.3,24.22,24.3,1523930.0,19.9817,20.0395,19.9735,20.0395,1523930.0
2017-02-24 10:10:00,24.3,24.3,24.2,24.2,1418020.0,20.0395,20.0395,19.957,19.957,1418020.0
2017-02-24 10:15:00,24.21,24.22,24.16,24.18,1824448.0,19.9652,19.9735,19.924,19.9405,1824448.0
2017-02-24 10:20:00,24.18,24.24,24.17,24.21,1147192.0,19.9405,19.99,19.9322,19.9652,1147192.0
2017-02-24 10:25:00,24.22,24.23,24.18,24.18,1008515.0,19.9735,19.9817,19.9405,19.9405,1008515.0
2017-02-24 10:30:00,24.18,24.22,24.17,24.21,952465.0,19.9405,19.9735,19.9322,19.9652,952465.0
2017-02-24 10:35:00,24.21,24.22,24.18,24.19,1309110.0,19.9652,19.9735,19.9405,19.9487,1309110.0
2017-02-24 10:40:00,24.19,24.21,24.17,24.19,1629765.0,19.9487,19.9652,19.9322,19.9487,1629765.0
2017-02-24 10:45:00,24.2,24.21,24.15,24.16,1590657.0,19.957,19.9652,19.9157,19.924,1590657.0
2017-02-24 10:50:00,24.16,24.2,24.15,24.19,1284380.0,19.924,19.957,19.9157,19.9487,1284380.0
2017-02-24 10:55:00,24.2,24.23,24.17,24.22,804937.0,19.957,19.9817,19.9322,19.9735,804937.0
2017-02-24 11:00:00,24.22,24.25,24.2,24.25,904732.0,19.9735,19.9982,19.957,19.9982,904732.0
2017-02-24 11:05:00,24.25,24.26,24.22,24.24,919136.0,19.9982,20.0065,19.9735,19.99,919136.0
2017-02-24 11:10:00,24.23,24.28,24.23,24.23,972093.0,19.9817,20.023,19.9817,19.9817,972093.0
2017-02-24 11:15:00,24.23,24.25,24.21,24.23,776790.0,19.9817,19.9982,19.9652,19.9817,776790.0
2017-02-24 11:20:00,24.23,24.25,24.21,24.22,630123.0,19.9817,19.9982,19.9652,19.9735,630123.0
2017-02-24 11:25:00,24.22,24.23,24.2,24.23,394002.0,19.9735,19.9817,19.957,19.9817,394002.0
2017-02-24 11:30:00,24.22,24.25,24.2,24.2,733427.0,19.9735,19.9982,19.957,19.957,733427.0
2017-02-24 11:35:00,24.21,24.22,24.19,24.21,659426.0,19.9652,19.9735,19.9487,19.9652,659426.0
2017-02-24 11:40:00,24.2,24.22,24.18,24.19,650329.0,19.957,19.9735,19.9405,19.9487,650329.0
2017-02-24 11:45:00,24.2,24.23,24.19,24.2,691396.0,19.957,19.9817,19.9487,19.957,691396.0
2017-02-24 11:50:00,24.2,24.22,24.19,24.2,584480.0,19.957,19.9735,19.9487,19.957,584480.0
2017-02-24 11:55:00,24.19,24.2,24.14,24.14,2057830.0,19.9487,19.957,19.9075,19.9075,2057830.0
2017-02-24 12:00:00,24.14,24.16,24.12,24.16,1336750.0,19.9075,19.924,19.891,19.924,1336750.0
2017-02-24 12:05:00,24.16,24.19,24.15,24.17,645955.0,19.924,19.9487,19.9157,19.9322,645955.0
2017-02-24 12:10:00,24.17,24.17,24.14,24.16,623700.0,19.9322,19.9322,19.9075,19.924,623700.0
2017-02-24 12:15:00,24.16,24.17,24.15,24.15,471909.0,19.924,19.9322,19.9157,19.9157,471909.0
2017-02-24 12:20:00,24.16,24.17,24.15,24.16,580279.0,19.924,19.9322,19.9157,19.924,580279.0
2017-02-24 12:25:00,24.16,24.18,24.15,24.16,682807.0,19.924,19.9405,19.9157,19.924,682807.0
2017-02-24 12:30:00,24.16,24.16,24.12,24.13,1017577.0,19.924,19.924,19.891,19.8993,1017577.0
2017-02-24 12:35:00,24.13,24.15,24.12,24.12,595077.0,19.8993,19.9157,19.891,19.891,595077.0
2017-02-24 12:40:00,24.12,24.13,24.11,24.11,393323.0,19.891,19.8993,19.8828,19.8828,393323.0
2017-02-24 12:45:00,24.12,24.13,24.11,24.12,609678.0,19.891,19.8993,19.8828,19.891,609678.0
2017-02-24 12:50:00,24.12,24.13,24.11,24.11,607806.0,19.891,19.8993,19.8828,19.8828,607806.0
2017-02-24 12:55:00,24.11,24.13,24.11,24.11,913101.0,19.8828,19.8993,19.8828,19.8828,913101.0
2017-02-24 13:00:00,24.11,24.13,24.11,24.11,638264.0,19.8828,19.8993,19.8828,19.8828,638264.0
2017-02-24 13:05:00,24.12,24.12,24.1,24.11,1431824.0,19.891,19.891,19.8745,19.8828,1431824.0
2017-02-24 13:10:00,24.11,24.13,24.1,24.11,1214324.0,19.8828,19.8993,19.8745,19.8828,1214324.0
2017-02-24 13:15:00,24.11,24.11,24.08,24.08,1084879.0,19.8828,19.8828,19.858,19.858,1084879.0
2017-02-24 13:20:00,24.08,24.09,24.05,24.06,1054612.0,19.858,19.8663,19.8333,19.8415,1054612.0
2017-02-24 13:25:00,24.06,24.06,24.02,24.03,1331862.0,19.8415,19.8415,19.8085,19.8168,1331862.0
2017-02-24 13:30:00,24.04,24.08,24.03,24.05,1021093.0,19.825,19.858,19.8168,19.8333,1021093.0
2017-02-24 13:35:00,24.05,24.08,24.05,24.06,603742.0,19.8333,19.858,19.8333,19.8415,603742.0
2017-02-24 13:40:00,24.05,24.1,24.05,24.1,548691.0,19.8333,19.8745,19.8333,19.8745,548691.0
2017-02-24 13:45:00,24.1,24.1,24.07,24.09,776014.0,19.8745,19.8745,19.8498,19.8663,776014.0
2017-02-24 13:50:00,24.09,24.09,24.07,24.08,348379.0,19.8663,19.8663,19.8498,19.858,348379.0
2017-02-24 13:55:00,24.07,24.12,24.06,24.12,869425.0,19.8498,19.891,19.8415,19.891,869425.0
2017-02-24 14:00:00,24.12,24.12,24.08,24.09,520569.0,19.891,19.891,19.858,19.8663,520569.0
2017-02-24 14:05:00,24.09,24.1,24.06,24.08,742182.0,19.8663,19.8745,19.8415,19.858,742182.0
2017-02-24 14:10:00,24.08,24.08,24.05,24.05,408190.0,19.858,19.858,19.8333,19.8333,408190.0
2017-02-24 14:15:00,24.06,24.1,24.05,24.09,742351.0,19.8415,19.8745,19.8333,19.8663,742351.0
2017-02-24 14:20:00,24.09,24.1,24.08,24.1,306555.0,19.8663,19.8745,19.858,19.8745,306555.0
2017-02-24 14:25:00,24.1,24.12,24.09,24.1,563962.0,19.8745,19.891,19.8663,19.8745,563962.0
2017-02-24 14:30:00,24.1,24.14,24.1,24.12,649186.0,19.8745,19.9075,19.8745,19.891,649186.0
2017-02-24 14:35:00,24.11,24.12,24.08,24.08,552623.0,19.8828,19.891,19.858,19.858,552623.0
2017-02-24 14:40:00,24.08,24.1,24.08,24.08,510309.0,19.858,19.8745,19.858,19.858,510309.0
2017-02-24 14:45:00,24.08,24.1,24.07,24.09,831607.0,19.858,19.8745,19.8498,19.8663,831607.0
2017-02-24 14:50:00,24.09,24.11,24.06,24.09,948204.0,19.8663,19.8828,19.8415,19.8663,948204.0
2017-02-24 14:55:00,24.09,24.09,24.06,24.07,597316.0,19.8663,19.8663,19.8415,19.8498,597316.0
2017-02-24 15:00:00,24.07,24.08,24.05,24.07,588364.0,19.8498,19.858,19.8333,19.8498,588364.0
2017-02-24 15:05:00,24.07,24.09,24.06,24.09,675055.0,19.8498,19.8663,19.8415,19.8663,675055.0
2017-02-24 15:10:00,24.09,24.09,24.07,24.07,600246.0,19.8663,19.8663,19.8498,19.8498,600246.0
2017-02-24 15:15:00,24.07,24.08,24.07,24.07,339158.0,19.8498,19.858,19.8498,19.8498,339158.0
2017-02-24 15:20:00,24.07,24.11,24.07,24.1,1198576.0,19.8498,19.8828,19.8498,19.8745,1198576.0
2017-02-24 15:25:00,24.1,24.11,24.09,24.11,686166.0,19.8745,19.8828,19.8663,19.8828,686166.0
2017-02-24 15:30:00,24.1,24.14,24.09,24.13,1263325.0,19.8745,19.9075,19.8663,19.8993,1263325.0
2017-02-24 15:35:00,24.12,24.14,24.11,24.11,1717061.0,19.891,19.9075,19.8828,19.8828,1717061.0
2017-02-24 15:40:00,24.11,24.14,24.11,24.14,1431129.0,19.8828,19.9075,19.8828,19.9075,1431129.0
2017-02-24 15:45:00,24.14,24.18,24.13,24.14,3184752.0,19.9075,19.9405,19.8993,19.9075,3184752.0
2017-02-24 15:50:00,24.14,24.17,24.14,24.17,2147807.0,19.9075,19.9322,19.9075,19.9322,2147807.0
2017-02-24 15:55:00,24.17,24.22,24.16,24.22,4882163.0,19.9322,19.9735,19.924,19.9735,4882163.0
2017-02-27 09:30:00,24.2,24.37,24.19,24.31,2994389.0,19.957,20.0972,19.9487,20.0477,2994389.0
2017-02-27 09:35:00,24.31,24.36,24.28,24.34,1516423.0,20.0477,20.0889,20.023,20.0724,1516423.0
2017-02-27 09:40:00,24.34,24.35,24.3,24.33,888913.0,20.0724,20.0807,20.0395,20.0642,888913.0
2017-02-27 09:45:00,24.33,24.36,24.32,24.33,1909398.0,20.0642,20.0889,20.0559,20.0642,1909398.0
2017-02-27 09:50:00,24.33,24.39,24.33,24.36,891405.0,20.0642,20.1137,20.0642,20.0889,891405.0
2017-02-27 09:55:00,24.35,24.39,24.33,24.38,1262298.0,20.0807,20.1137,20.0642,20.1054,1262298.0
2017-02-27 10:00:00,24.38,24.43,24.35,24.38,1198259.0,20.1054,20.1467,20.0807,20.1054,1198259.0
2017-02-27 10:05:00,24.39,24.44,24.38,24.44,800040.0,20.1137,20.1549,20.1054,20.1549,800040.0
2017-02-27 10:10:00,24.44,24.44,24.4,24.42,908388.0,20.1549,20.1549,20.1219,20.1384,908388.0
2017-02-27 10:15:00,24.41,24.42,24.36,24.38,827164.0,20.1302,20.1384,20.0889,20.1054,827164.0
2017-02-27 10:20:00,24.38,24.44,24.37,24.44,711120.0,20.1054,20.1549,20.0972,20.1549,711120.0
2017-02-27 10:25:00,24.43,24.47,24.42,24.46,881734.0,20.1467,20.1796,20.1384,20.1714,881734.0
2017-02-27 10:30:00,24.45,24.49,24.45,24.46,758405.0,20.1632,20.1961,20.1632,20.1714,758405.0
2017-02-27 10:35:00,24.46,24.49,24.45,24.47,1315368.0,20.1714,20.1961,20.1632,20.1796,1315368.0
2017-02-27 10:40:00,24.48,24.49,24.46,24.48,808717.0,20.1879,20.1961,20.1714,20.1879,808717.0
2017-02-27 10:45:00,24.47,24.5,24.47,24.47,1030260.0,20.1796,20.2044,20.1796,20.1796,1030260.0
2017-02-27 10:50:00,24.47,24.5,24.47,24.48,755301.0,20.1796,20.2044,20.1796,20.1879,755301.0
2017-02-27 10:55:00,24.48,24.48,24.41,24.41,1279678.0,20.1879,20.1879,20.1302,20.1302,1279678.0
2017-02-27 11:00:00,24.41,24.42,24.36,24.38,3016234.0,20.1302,20.1384,20.0889,20.1054,3016234.0
2017-02-27 11:05:00,24.38,24.42,24.37,24.42,1450921.0,20.1054,20.1384,20.0972,20.1384,1450921.0
2017-02-27 11:10:00,24.42,24.44,24.4,24.41,855481.0,20.1384,20.1549,20.1219,20.1302,855481.0
2017-02-27 11:15:00,24.41,24.42,24.39,24.4,922542.0,20.1302,20.1384,20.1137,20.1219,922542.0
2017-02-27 11:20:00,24.4,24.42,24.4,24.41,452928.0,20.1219,20.1384,20.1219,20.1302,452928.0
2017-02-27 11:25:00,24.4,24.42,24.38,24.42,634668.0,20.1219,20.1384,20.1054,20.1384,634668.0
2017-02-27 11:30:00,24.42,24.42,24.39,24.41,772856.0,20.1384,20.1384,20.1137,20.1302,772856.0
2017-02-27 11:35:00,24.4,24.42,24.4,24.42,334933.0,20.1219,20.1384,20.1219,20.1384,334933.0
2017-02-27 11:40:00,24.42,24.42,24.4,24.4,681660.0,20.1384,20.1384,20.1219,20.1219,681660.0
2017-02-27 11:45:00,24.4,24.42,24.39,24.39,328657.0,20.1219,20.1384,20.1137,20.1137,328657.0
2017-02-27 11:50:00,24.39,24.42,24.38,24.4,967711.0,20.1137,20.1384,20.1054,20.1219,967711.0
2017-02-27 11:55:00,24.41,24.43,24.4,24.43,326230.0,20.1302,20.1467,20.1219,20.1467,326230.0
2017-02-27 12:00:00,24.43,24.46,24.41,24.46,1000279.0,20.1467,20.1714,20.1302,20.1714,1000279.0
2017-02-27 12:05:00,24.46,24.49,24.46,24.48,567747.0,20.1714,20.1961,20.1714,20.1879,567747.0
2017-02-27 12:10:00,24.48,24.52,24.48,24.51,960815.0,20.1879,20.2209,20.1879,20.2126,960815.0
2017-02-27 12:15:00,24.52,24.53,24.5,24.51,697082.0,20.2209,20.2291,20.2044,20.2126,697082.0
2017-02-27 12:20:00,24.51,24.52,24.46,24.48,1070349.0,20.2126,20.2209,20.1714,20.1879,1070349.0
2017-02-27 12:25:00,24.48,24.52,24.47,24.52,521958.0,20.1879,20.2209,20.1796,20.2209,521958.0
2017-02-27 12:30:00,24.51,24.53,24.51,24.51,829961.0,20.2126,20.2291,20.2126,20.2126,829961.0
2017-02-27 12:35:00,24.52,24.53,24.47,24.47,1006232.0,20.2209,20.2291,20.1796,20.1796,1006232.0
2017-02-27 12:40:00,24.47,24.48,24.45,24.45,362239.0,20.1796,20.1879,20.1632,20.1632,362239.0
2017-02-27 12:45:00,24.46,24.48,24.45,24.48,318504.0,20.1714,20.1879,20.1632,20.1879,318504.0
2017-02-27 12:50:00,24.48,24.49,24.47,24.48,139139.0,20.1879,20.1961,20.1796,20.1879,139139.0
2017-02-27 12:55:00,24.49,24.49,24.48,24.48,228702.0,20.1961,20.1961,20.1879,20.1879,228702.0
2017-02-27 13:00:00,24.48,24.53,24.48,24.52,1028961.0,20.1879,20.2291,20.1879,20.2209,1028961.0
2017-02-27 13:05:00,24.53,24.55,24.51,24.53,436580.0,20.2291,20.2456,20.2126,20.2291,436580.0
2017-02-27 13:10:00,24.53,24.56,24.52,24.56,518625.0,20.2291,20.2539,20.2209,20.2539,518625.0
2017-02-27 13:15:00,24.55,24.56,24.53,24.54,430978.0,20.2456,20.2539,20.2291,20.2374,430978.0
2017-02-27 13:20:00,24.55,24.57,24.54,24.57,588194.0,20.2456,20.2621,20.2374,20.2621,588194.0
2017-02-27 13:25:00,24.57,24.6,24.56,24.6,1390067.0,20.2621,20.2869,20.2539,20.2869,1390067.0
2017-02-27 13:30:00,24.6,24.62,24.59,24.62,1105981.0,20.2869,20.3033,20.2786,20.3033,1105981.0
2017-02-27 13:35:00,24.62,24.62,24.6,24.61,637432.0,20.3033,20.3033,20.2869,20.2951,637432.0
2017-02-27 13:40:00,24.62,24.63,24.6,24.6,497417.0,20.3033,20.3116,20.2869,20.2869,497417.0
2017-02-27 13:45:00,24.6,24.64,24.6,24.63,523652.0,20.2869,20.3198,20.2869,20.3116,523652.0
2017-02-27 13:50:00,24.63,24.63,24.6,24.61,417161.0,20.3116,20.3116,20.2869,20.2951,417161.0
2017-02-27 13:55:00,24.61,24.63,24.6,24.62,582452.0,20.2951,20.3116,20.2869,20.3033,582452.0
2017-02-27 14:00:00,24.62,24.63,24.6,24.61,413866.0,20.3033,20.3116,20.2869,20.2951,413866.0
2017-02-27 14:05:00,24.6,24.62,24.6,24.62,448544.0,20.2869,20.3033,20.2869,20.3033,448544.0
2017-02-27 14:10:00,24.62,24.62,24.6,24.61,350768.0,20.3033,20.3033,20.2869,20.2951,350768.0
2017-02-27 14:15:00,24.6,24.61,24.59,24.61,400885.0,20.2869,20.2951,20.2786,20.2951,400885.0
2017-02-27 14:20:00,24.6,24.61,24.58,24.61,468907.0,20.2869,20.2951,20.2704,20.2951,468907.0
2017-02-27 14:25:00,24.6,24.65,24.59,24.64,897066.0,20.2869,20.3281,20.2786,20.3198,897066.0
2017-02-27 14:30:00,24.64,24.65,24.63,24.64,464904.0,20.3198,20.3281,20.3116,20.3198,464904.0
2017-02-27 14:35:00,24.64,24.66,24.62,24.64,740289.0,20.3198,20.3363,20.3033,20.3198,740289.0
2017-02-27 14:40:00,24.65,24.65,24.61,24.61,420311.0,20.3281,20.3281,20.2951,20.2951,420311.0
2017-02-27 14:45:00,24.61,24.64,24.61,24.63,700139.0,20.2951,20.3198,20.2951,20.3116,700139.0
2017-02-27 14:50:00,24.62,24.63,24.59,24.61,668964.0,20.3033,20.3116,20.2786,20.2951,668964.0
2017-02-27 14:55:00,24.61,24.61,24.58,24.59,658392.0,20.2951,20.2951,20.2704,20.2786,658392.0
2017-02-27 15:00:00,24.59,24.6,24.57,24.58,581180.0,20.2786,20.2869,20.2621,20.2704,581180.0
2017-02-27 15:05:00,24.57,24.61,24.57,24.6,620801.0,20.2621,20.2951,20.2621,20.2869,620801.0
2017-02-27 15:10:00,24.61,24.62,24.59,24.62,536743.0,20.2951,20.3033,20.2786,20.3033,536743.0
2017-02-27 15:15:00,24.62,24.62,24.59,24.59,721149.0,20.3033,20.3033,20.2786,20.2786,721149.0
2017-02-27 15:20:00,24.59,24.62,24.59,24.6,409651.0,20.2786,20.3033,20.2786,20.2869,409651.0
2017-02-27 15:25:00,24.6,24.63,24.6,24.62,901506.0,20.2869,20.3116,20.2869,20.3033,901506.0
2017-02-27 15:30:00,24.62,24.64,24.61,24.63,782833.0,20.3033,20.3198,20.2951,20.3116,782833.0
2017-02-27 15:35:00,24.63,24.64,24.6,24.61,641677.0,20.3116,20.3198,20.2869,20.2951,641677.0
2017-02-27 15:40:00,24.61,24.63,24.6,24.61,726387.0,20.2951,20.3116,20.2869,20.2951,726387.0
2017-02-27 15:45:00,24.6,24.62,24.58,24.6,1313998.0,20.2869,20.3033,20.2704,20.2869,1313998.0
2017-02-27 15:50:00,24.61,24.61,24.59,24.59,1009060.0,20.2951,20.2951,20.2786,20.2786,1009060.0
2017-02-27 15:55:00,24.6,24.6,24.57,24.57,2381851.0,20.2869,20.2869,20.2621,20.2621,2381851.0
2017-02-28 09:30:00,24.48,24.5,24.42,24.47,2830869.0,20.1879,20.2044,20.1384,20.1796,2830869.0
2017-02-28 09:35:00,24.48,24.54,24.46,24.51,1993334.0,20.1879,20.2374,20.1714,20.2126,1993334.0
2017-02-28 09:40:00,24.5,24.52,24.45,24.49,2004855.0,20.2044,20.2209,20.1632,20.1961,2004855.0
2017-02-28 09:45:00,24.49,24.51,24.45,24.48,1264203.0,20.1961,20.2126,20.1632,20.1879,1264203.0
2017-02-28 09:50:00,24.47,24.49,24.45,24.46,1236720.0,20.1796,20.1961,20.1632,20.1714,1236720.0
2017-02-28 09:55:00,24.46,24.48,24.45,24.47,725442.0,20.1714,20.1879,20.1632,20.1796,725442.0
2017-02-28 10:00:00,24.46,24.5,24.46,24.48,982583.0,20.1714,20.2044,20.1714,20.1879,982583.0
2017-02-28 10:05:00,24.48,24.53,24.48,24.53,1082559.0,20.1879,20.2291,20.1879,20.2291,1082559.0
2017-02-28 10:10:00,24.52,24.54,24.51,24.53,839660.0,20.2209,20.2374,20.2126,20.2291,839660.0
2017-02-28 10:15:00,24.53,24.53,24.49,24.51,510910.0,20.2291,20.2291,20.1961,20.2126,510910.0
2017-02-28 10:20:00,24.52,24.56,24.51,24.55,968579.0,20.2209,20.2539,20.2126,20.2456,968579.0
2017-02-28 10:25:00,24.56,24.57,24.52,24.54,855273.0,20.2539,20.2621,20.2209,20.2374,855273.0
2017-02-28 10:30:00,24.54,24.57,24.53,24.56,630198.0,20.2374,20.2621,20.2291,20.2539,630198.0
2017-02-28 10:35:00,24.56,24.62,24.55,24.62,1496788.0,20.2539,20.3033,20.2456,20.3033,1496788.0
2017-02-28 10:40:00,24.62,24.63,24.59,24.6,762599.0,20.3033,20.3116,20.2786,20.2869,762599.0
2017-02-28 10:45:00,24.6,24.65,24.59,24.65,966655.0,20.2869,20.3281,20.2786,20.3281,966655.0
2017-02-28 10:50:00,24.64,24.66,24.63,24.66,896848.0,20.3198,20.3363,20.3116,20.3363,896848.0
2017-02-28 10:55:00,24.66,24.67,24.64,24.66,801952.0,20.3363,20.3446,20.3198,20.3363,801952.0
2017-02-28 11:00:00,24.66,24.66,24.62,24.64,763233.0,20.3363,20.3363,20.3033,20.3198,763233.0
2017-02-28 11:05:00,24.64,24.65,24.6,24.61,760130.0,20.3198,20.3281,20.2869,20.2951,760130.0
2017-02-28 11:10:00,24.62,24.63,24.61,24.62,446472.0,20.3033,20.3116,20.2951,20.3033,446472.0
2017-02-28 11:15:00,24.61,24.62,24.59,24.6,604191.0,20.2951,20.3033,20.2786,20.2869,604191.0
2017-02-28 11:20:00,24.61,24.62,24.59,24.61,390616.0,20.2951,20.3033,20.2786,20.2951,390616.0
2017-02-28 11:25:00,24.61,24.61,24.57,24.59,478082.0,20.2951,20.2951,20.2621,20.2786,478082.0
2017-02-28 11:30:00,24.58,24.6,24.57,24.58,742586.0,20.2704,20.2869,20.2621,20.2704,742586.0
2017-02-28 11:35:00,24.58,24.59,24.53,24.54,676239.0,20.2704,20.2786,20.2291,20.2374,676239.0
2017-02-28 11:40:00,24.54,24.54,24.51,24.52,1244298.0,20.2374,20.2374,20.2126,20.2209,1244298.0
2017-02-28 11:45:00,24.53,24.54,24.52,24.54,377237.0,20.2291,20.2374,20.2209,20.2374,377237.0
2017-02-28 11:50:00,24.54,24.55,24.52,24.55,364147.0,20.2374,20.2456,20.2209,20.2456,364147.0
2017-02-28 11:55:00,24.55,24.57,24.54,24.57,409064.0,20.2456,20.2621,20.2374,20.2621,409064.0
2017-02-28 12:00:00,24.56,24.58,24.55,24.57,521851.0,20.2539,20.2704,20.2456,20.2621,521851.0
2017-02-28 12:05:00,24.56,24.56,24.51,24.51,804600.0,20.2539,20.2539,20.2126,20.2126,804600.0
2017-02-28 12:10:00,24.52,24.52,24.49,24.49,742233.0,20.2209,20.2209,20.1961,20.1961,742233.0
2017-02-28 12:15:00,24.49,24.51,24.48,24.48,903708.0,20.1961,20.2126,20.1879,20.1879,903708.0
2017-02-28 12:20:00,24.49,24.49,24.43,24.44,1174508.0,20.1961,20.1961,20.1467,20.1549,1174508.0
2017-02-28 12:25:00,24.44,24.47,24.42,24.46,1055965.0,20.1549,20.1796,20.1384,20.1714,1055965.0
2017-02-28 12:30:00,24.46,24.47,24.45,24.46,527458.0,20.1714,20.1796,20.1632,20.1714,527458.0
2017-02-28 12:35:00,24.46,24.48,24.44,24.46,411120.0,20.1714,20.1879,20.1549,20.1714,411120.0
2017-02-28 12:40:00,24.47,24.5,24.43,24.43,1059921.0,20.1796,20.2044,20.1467,20.1467,1059921.0
2017-02-28 12:45:00,24.43,24.47,24.43,24.46,761314.0,20.1467,20.1796,20.1467,20.1714,761314.0
2017-02-28 12:50:00,24.47,24.52,24.46,24.51,745339.0,20.1796,20.2209,20.1714,20.2126,745339.0
2017-02-28 12:55:00,24.51,24.53,24.49,24.52,572622.0,20.2126,20.2291,20.1961,20.2209,572622.0
2017-02-28 13:00:00,24.53,24.58,24.51,24.58,1195475.0,20.2291,20.2704,20.2126,20.2704,1195475.0
2017-02-28 13:05:00,24.58,24.62,24.57,24.61,1184328.0,20.2704,20.3033,20.2621,20.2951,1184328.0
2017-02-28 13:10:00,24.61,24.64,24.6,24.64,636598.0,20.2951,20.3198,20.2869,20.3198,636598.0
2017-02-28 13:15:00,24.64,24.64,24.57,24.58,1001935.0,20.3198,20.3198,20.2621,20.2704,1001935.0
2017-02-28 13:20:00,24.57,24.58,24.54,24.54,434240.0,20.2621,20.2704,20.2374,20.2374,434240.0
2017-02-28 13:25:00,24.55,24.56,24.54,24.55,166992.0,20.2456,20.2539,20.2374,20.2456,166992.0
2017-02-28 13:30:00,24.55,24.57,24.54,24.56,381551.0,20.2456,20.2621,20.2374,20.2539,381551.0
2017-02-28 13:35:00,24.57,24.62,24.56,24.61,603291.0,20.2621,20.3033,20.2539,20.2951,603291.0
2017-02-28 13:40:00,24.61,24.61,24.59,24.61,399311.0,20.2951,20.2951,20.2786,20.2951,399311.0
2017-02-28 13:45:00,24.61,24.61,24.59,24.61,541047.0,20.2951,20.2951,20.2786,20.2951,541047.0
2017-02-28 13:50:00,24.61,24.61,24.58,24.61,480946.0,20.2951,20.2951,20.2704,20.2951,480946.0
2017-02-28 13:55:00,24.61,24.62,24.6,24.62,313238.0,20.2951,20.3033,20.2869,20.3033,313238.0
2017-02-28 14:00:00,24.62,24.62,24.58,24.61,888079.0,20.3033,20.3033,20.2704,20.2951,888079.0
2017-02-28 14:05:00,24.61,24.62,24.59,24.6,927706.0,20.2951,20.3033,20.2786,20.2869,927706.0
2017-02-28 14:10:00,24.61,24.62,24.6,24.61,414319.0,20.2951,20.3033,20.2869,20.2951,414319.0
2017-02-28 14:15:00,24.61,24.61,24.57,24.59,656423.0,20.2951,20.2951,20.2621,20.2786,656423.0
2017-02-28 14:20:00,24.58,24.6,24.57,24.57,361933.0,20.2704,20.2869,20.2621,20.2621,361933.0
2017-02-28 14:25:00,24.57,24.61,24.57,24.61,350631.0,20.2621,20.2951,20.2621,20.2951,350631.0
2017-02-28 14:30:00,24.61,24.61,24.59,24.6,678145.0,20.2951,20.2951,20.2786,20.2869,678145.0
2017-02-28 14:35:00,24.59,24.6,24.56,24.57,468302.0,20.2786,20.2869,20.2539,20.2621,468302.0
2017-02-28 14:40:00,24.58,24.59,24.57,24.58,365789.0,20.2704,20.2786,20.2621,20.2704,365789.0
2017-02-28 14:45:00,24.58,24.62,24.57,24.62,776303.0,20.2704,20.3033,20.2621,20.3033,776303.0
2017-02-28 14:50:00,24.62,24.63,24.6,24.61,545914.0,20.3033,20.3116,20.2869,20.2951,545914.0
2017-02-28 14:55:00,24.6,24.62,24.6,24.62,369953.0,20.2869,20.3033,20.2869,20.3033,369953.0
2017-02-28 15:00:00,24.62,24.62,24.59,24.62,541688.0,20.3033,20.3033,20.2786,20.3033,541688.0
2017-02-28 15:05:00,24.61,24.62,24.59,24.59,563170.0,20.2951,20.3033,20.2786,20.2786,563170.0
2017-02-28 15:10:00,24.6,24.63,24.59,24.62,627463.0,20.2869,20.3116,20.2786,20.3033,627463.0
2017-02-28 15:15:00,24.63,24.63,24.58,24.6,1037504.0,20.3116,20.3116,20.2704,20.2869,1037504.0
2017-02-28 15:20:00,24.59,24.61,24.58,24.59,482328.0,20.2786,20.2951,20.2704,20.2786,482328.0
2017-02-28 15:25:00,24.59,24.61,24.59,24.61,764728.0,20.2786,20.2951,20.2786,20.2951,764728.0
2017-02-28 15:30:00,24.61,24.62,24.6,24.61,638896.0,20.2951,20.3033,20.2869,20.2951,638896.0
2017-02-28 15:35:00,24.62,24.62,24.58,24.6,2601675.0,20.3033,20.3033,20.2704,20.2869,2601675.0
2017-02-28 15:40:00,24.6,24.62,24.58,24.62,3378214.0,20.2869,20.3033,20.2704,20.3033,3378214.0
2017-02-28 15:45:00,24.62,24.63,24.61,24.62,1648805.0,20.3033,20.3116,20.2951,20.3033,1648805.0
2017-02-28 15:50:00,24.63,24.66,24.62,24.64,3099452.0,20.3116,20.3363,20.3033,20.3198,3099452.0
2017-02-28 15:55:00,24.64,24.7,24.64,24.67,5193599.0,20.3198,20.3693,20.3198,20.3446,5193599.0
2017-03-01 09:30:00,25.37,25.45,25.22,25.32,12065106.0,20.9834,21.0495,20.8593,20.942,12065106.0
2017-03-01 09:35:00,25.32,25.47,25.31,25.43,7371098.0,20.942,21.0661,20.9338,21.033,7371098.0
2017-03-01 09:40:00,25.43,25.45,25.38,25.43,3888408.0,21.033,21.0495,20.9917,21.033,3888408.0
2017-03-01 09:45:00,25.43,25.44,25.34,25.38,3660554.0,21.033,21.0413,20.9586,20.9917,3660554.0
2017-03-01 09:50:00,25.38,25.42,25.37,25.41,2864873.0,20.9917,21.0247,20.9834,21.0165,2864873.0
2017-03-01 09:55:00,25.41,25.46,25.39,25.46,2946933.0,21.0165,21.0578,20.9999,21.0578,2946933.0
2017-03-01 10:00:00,25.46,25.48,25.43,25.46,2639070.0,21.0578,21.0744,21.033,21.0578,2639070.0
2017-03-01 10:05:00,25.46,25.47,25.42,25.46,1975428.0,21.0578,21.0661,21.0247,21.0578,1975428.0
2017-03-01 10:10:00,25.46,25.49,25.44,25.48,2286365.0,21.0578,21.0826,21.0413,21.0744,2286365.0
2017-03-01 10:15:00,25.49,25.53,25.46,25.53,3373630.0,21.0826,21.1157,21.0578,21.1157,3373630.0
2017-03-01 10:20:00,25.53,25.61,25.53,25.58,2928816.0,21.1157,21.1819,21.1157,21.1571,2928816.0
2017-03-01 10:25:00,25.57,25.57,25.49,25.52,3133883.0,21.1488,21.1488,21.0826,21.1074,3133883.0
2017-03-01 10:30:00,25.52,25.54,25.48,25.48,1646170.0,21.1074,21.124,21.0744,21.0744,1646170.0
2017-03-01 10:35:00,25.48,25.49,25.42,25.43,1686149.0,21.0744,21.0826,21.0247,21.033,1686149.0
2017-03-01 10:40:00,25.43,25.43,25.37,25.38,2590561.0,21.033,21.033,20.9834,20.9917,2590561.0
2017-03-01 10:45:00,25.38,25.46,25.38,25.42,2177507.0,20.9917,21.0578,20.9917,21.0247,2177507.0
2017-03-01 10:50:00,25.42,25.43,25.37,25.41,1402832.0,21.0247,21.033,20.9834,21.0165,1402832.0
2017-03-01 10:55:00,25.42,25.42,25.39,25.42,1167985.0,21.0247,21.0247,20.9999,21.0247,1167985.0
2017-03-01 11:00:00,25.42,25.43,25.39,25.41,957494.0,21.0247,21.033,20.9999,21.0165,957494.0
2017-03-01 11:05:00,25.41,25.49,25.4,25.49,2078916.0,21.0165,21.0826,21.0082,21.0826,2078916.0
2017-03-01 11:10:00,25.49,25.49,25.43,25.46,1000263.0,21.0826,21.0826,21.033,21.0578,1000263.0
2017-03-01 11:15:00,25.46,25.48,25.44,25.48,1038091.0,21.0578,21.0744,21.0413,21.0744,1038091.0
2017-03-01 11:20:00,25.48,25.48,25.42,25.44,1024443.0,21.0744,21.0744,21.0247,21.0413,1024443.0
2017-03-01 11:25:00,25.45,25.48,25.43,25.47,1210447.0,21.0495,21.0744,21.033,21.0661,1210447.0
2017-03-01 11:30:00,25.46,25.48,25.44,25.46,973310.0,21.0578,21.0744,21.0413,21.0578,973310.0
2017-03-01 11:35:00,25.46,25.47,25.45,25.46,506041.0,21.0578,21.0661,21.0495,21.0578,506041.0
2017-03-01 11:40:00,25.45,25.48,25.44,25.46,1305796.0,21.0495,21.0744,21.0413,21.0578,1305796.0
2017-03-01 11:45:00,25.46,25.47,25.43,25.44,1180845.0,21.0578,21.0661,21.033,21.0413,1180845.0
2017-03-01 11:50:00,25.44,25.48,25.43,25.47,1184603.0,21.0413,21.0744,21.033,21.0661,1184603.0
2017-03-01 11:55:00,25.46,25.48,25.43,25.43,929016.0,21.0578,21.0744,21.033,21.033,929016.0
2017-03-01 12:00:00,25.43,25.47,25.41,25.45,1456185.0,21.033,21.0661,21.0165,21.0495,1456185.0
2017-03-01 12:05:00,25.45,25.49,25.44,25.48,1793167.0,21.0495,21.0826,21.0413,21.0744,1793167.0
2017-03-01 12:10:00,25.48,25.51,25.47,25.51,1387464.0,21.0744,21.0992,21.0661,21.0992,1387464.0
2017-03-01 12:15:00,25.51,25.53,25.48,25.49,1209033.0,21.0992,21.1157,21.0744,21.0826,1209033.0
2017-03-01 12:20:00,25.49,25.5,25.47,25.49,1175070.0,21.0826,21.0909,21.0661,21.0826,1175070.0
2017-03-01 12:25:00,25.5,25.52,25.49,25.52,687167.0,21.0909,21.1074,21.0826,21.1074,687167.0
2017-03-01 12:30:00,25.52,25.54,25.49,25.54,1484165.0,21.1074,21.124,21.0826,21.124,1484165.0
2017-03-01 12:35:00,25.53,25.55,25.52,25.53,886391.0,21.1157,21.1323,21.1074,21.1157,886391.0
2017-03-01 12:40:00,25.53,25.57,25.53,25.56,904096.0,21.1157,21.1488,21.1157,21.1405,904096.0
2017-03-01 12:45:00,25.56,25.56,25.52,25.52,489968.0,21.1405,21.1405,21.1074,21.1074,489968.0
2017-03-01 12:50:00,25.53,25.53,25.48,25.5,948845.0,21.1157,21.1157,21.0744,21.0909,948845.0
2017-03-01 12:55:00,25.5,25.5,25.45,25.49,1129945.0,21.0909,21.0909,21.0495,21.0826,1129945.0
2017-03-01 13:00:00,25.48,25.53,25.48,25.51,869094.0,21.0744,21.1157,21.0744,21.0992,869094.0
2017-03-01 13:05:00,25.51,25.53,25.48,25.5,833376.0,21.0992,21.1157,21.0744,21.0909,833376.0
2017-03-01 13:10:00,25.5,25.5,25.45,25.49,1234243.0,21.0909,21.0909,21.0495,21.0826,1234243.0
2017-03-01 13:15:00,25.49,25.5,25.45,25.45,838120.0,21.0826,21.0909,21.0495,21.0495,838120.0
2017-03-01 13:20:00,25.45,25.49,25.44,25.44,817801.0,21.0495,21.0826,21.0413,21.0413,817801.0
2017-03-01 13:25:00,25.45,25.47,25.41,25.45,1222313.0,21.0495,21.0661,21.0165,21.0495,1222313.0
2017-03-01 13:30:00,25.46,25.49,25.44,25.49,739845.0,21.0578,21.0826,21.0413,21.0826,739845.0
2017-03-01 13:35:00,25.48,25.5,25.46,25.5,1085111.0,21.0744,21.0909,21.0578,21.0909,1085111.0
2017-03-01 13:40:00,25.49,25.51,25.48,25.5,730070.0,21.0826,21.0992,21.0744,21.0909,730070.0
2017-03-01 13:45:00,25.5,25.53,25.49,25.51,700399.0,21.0909,21.1157,21.0826,21.0992,700399.0
2017-03-01 13:50:00,25.5,25.52,25.5,25.51,517737.0,21.0909,21.1074,21.0909,21.0992,517737.0
2017-03-01 13:55:00,25.51,25.52,25.5,25.51,611050.0,21.0992,21.1074,21.0909,21.0992,611050.0
2017-03-01 14:00:00,25.51,25.53,25.49,25.53,783157.0,21.0992,21.1157,21.0826,21.1157,783157.0
2017-03-01 14:05:00,25.52,25.54,25.51,25.52,636636.0,21.1074,21.124,21.0992,21.1074,636636.0
2017-03-01 14:10:00,25.52,25.56,25.51,25.56,809199.0,21.1074,21.1405,21.0992,21.1405,809199.0
2017-03-01 14:15:00,25.55,25.59,25.55,25.58,1062885.0,21.1323,21.1653,21.1323,21.1571,1062885.0
2017-03-01 14:20:00,25.57,25.6,25.56,25.59,931461.0,21.1488,21.1736,21.1405,21.1653,931461.0
2017-03-01 14:25:00,25.6,25.6,25.55,25.59,1243769.0,21.1736,21.1736,21.1323,21.1653,1243769.0
2017-03-01 14:30:00,25.59,25.59,25.56,25.57,919261.0,21.1653,21.1653,21.1405,21.1488,919261.0
2017-03-01 14:35:00,25.57,25.59,25.57,25.59,754261.0,21.1488,21.1653,21.1488,21.1653,754261.0
2017-03-01 14:40:00,25.58,25.59,25.56,25.58,752715.0,21.1571,21.1653,21.1405,21.1571,752715.0
2017-03-01 14:45:00,25.58,25.6,25.57,25.6,923117.0,21.1571,21.1736,21.1488,21.1736,923117.0
2017-03-01 14:50:00,25.59,25.6,25.58,25.59,633374.0,21.1653,21.1736,21.1571,21.1653,633374.0
2017-03-01 14:55:00,25.59,25.6,25.58,25.6,1062912.0,21.1653,21.1736,21.1571,21.1736,1062912.0
2017-03-01 15:00:00,25.59,25.6,25.56,25.59,920819.0,21.1653,21.1736,21.1405,21.1653,920819.0
2017-03-01 15:05:00,25.59,25.6,25.56,25.57,983515.0,21.1653,21.1736,21.1405,21.1488,983515.0
2017-03-01 15:10:00,25.57,25.59,25.56,25.57,961989.0,21.1488,21.1653,21.1405,21.1488,961989.0
2017-03-01 15:15:00,25.57,25.58,25.56,25.58,566696.0,21.1488,21.1571,21.1405,21.1571,566696.0
2017-03-01 15:20:00,25.58,25.59,25.56,25.59,869512.0,21.1571,21.1653,21.1405,21.1653,869512.0
2017-03-01 15:25:00,25.59,25.59,25.57,25.57,1068476.0,21.1653,21.1653,21.1488,21.1488,1068476.0
2017-03-01 15:30:00,25.57,25.58,25.56,25.56,934886.0,21.1488,21.1571,21.1405,21.1405,934886.0
2017-03-01 15:35:00,25.56,25.58,25.56,25.57,1059749.0,21.1405,21.1571,21.1405,21.1488,1059749.0
2017-03-01 15:40:00,25.58,25.58,25.57,25.57,1174298.0,21.1571,21.1571,21.1488,21.1488,1174298.0
2017-03-01 15:45:00,25.58,25.58,25.56,25.57,2133938.0,21.1571,21.1571,21.1405,21.1488,2133938.0
2017-03-01 15:50:00,25.57,25.57,25.51,25.52,3092471.0,21.1488,21.1488,21.0992,21.1074,3092471.0
2017-03-01 15:55:00,25.51,25.53,25.49,25.51,4285657.0,21.0992,21.1157,21.0826,21.0992,4285657.0
2017-03-02 09:30:00,25.69,25.8,25.67,25.69,6507338.0,21.2481,21.339,21.2315,21.2481,6507338.0
2017-03-02 09:35:00,25.7,25.72,25.61,25.61,3699253.0,21.2563,21.2729,21.1819,21.1819,3699253.0
2017-03-02 09:40:00,25.62,25.67,25.57,25.64,2778787.0,21.1902,21.2315,21.1488,21.2067,2778787.0
2017-03-02 09:45:00,25.64,25.66,25.56,25.59,2267919.0,21.2067,21.2232,21.1405,21.1653,2267919.0
2017-03-02 09:50:00,25.58,25.65,25.56,25.64,2280266.0,21.1571,21.215,21.1405,21.2067,2280266.0
2017-03-02 09:55:00,25.64,25.71,25.62,25.71,2369609.0,21.2067,21.2646,21.1902,21.2646,2369609.0
2017-03-02 10:00:00,25.71,25.71,25.6,25.63,1734986.0,21.2646,21.2646,21.1736,21.1984,1734986.0
2017-03-02 10:05:00,25.63,25.66,25.58,25.58,1684809.0,21.1984,21.2232,21.1571,21.1571,1684809.0
2017-03-02 10:10:00,25.59,25.6,25.52,25.53,1802957.0,21.1653,21.1736,21.1074,21.1157,1802957.0
2017-03-02 10:15:00,25.54,25.56,25.5,25.51,1446359.0,21.124,21.1405,21.0909,21.0992,1446359.0
2017-03-02 10:20:00,25.51,25.56,25.5,25.54,1500667.0,21.0992,21.1405,21.0909,21.124,1500667.0
2017-03-02 10:25:00,25.54,25.55,25.51,25.52,1107480.0,21.124,21.1323,21.0992,21.1074,1107480.0
2017-03-02 10:30:00,25.53,25.53,25.46,25.46,2061380.0,21.1157,21.1157,21.0578,21.0578,2061380.0
2017-03-02 10:35:00,25.46,25.49,25.44,25.46,1254647.0,21.0578,21.0826,21.0413,21.0578,1254647.0
2017-03-02 10:40:00,25.46,25.47,25.42,25.46,1467378.0,21.0578,21.0661,21.0247,21.0578,1467378.0
2017-03-02 10:45:00,25.46,25.48,25.43,25.44,1234863.0,21.0578,21.0744,21.033,21.0413,1234863.0
2017-03-02 10:50:00,25.44,25.5,25.41,25.48,1490116.0,21.0413,21.0909,21.0165,21.0744,1490116.0
2017-03-02 10:55:00,25.48,25.49,25.43,25.46,1162261.0,21.0744,21.0826,21.033,21.0578,1162261.0
2017-03-02 11:00:00,25.46,25.47,25.41,25.42,926069.0,21.0578,21.0661,21.0165,21.0247,926069.0
2017-03-02 11:05:00,25.42,25.43,25.39,25.39,1326116.0,21.0247,21.033,20.9999,20.9999,1326116.0
2017-03-02 11:10:00,25.39,25.4,25.34,25.38,1399418.0,20.9999,21.0082,20.9586,20.9917,1399418.0
2017-03-02 11:15:00,25.37,25.42,25.37,25.39,965277.0,20.9834,21.0247,20.9834,20.9999,965277.0
2017-03-02 11:20:00,25.39,25.44,25.38,25.41,981470.0,20.9999,21.0413,20.9917,21.0165,981470.0
2017-03-02 11:25:00,25.41,25.42,25.35,25.37,939931.0,21.0165,21.0247,20.9668,20.9834,939931.0
2017-03-02 11:30:00,25.37,25.39,25.32,25.34,1602025.0,20.9834,20.9999,20.942,20.9586,1602025.0
2017-03-02 11:35:00,25.34,25.36,25.32,25.34,941100.0,20.9586,20.9751,20.942,20.9586,941100.0
2017-03-02 11:40:00,25.34,25.37,25.32,25.36,825931.0,20.9586,20.9834,20.942,20.9751,825931.0
2017-03-02 11:45:00,25.36,25.39,25.35,25.38,722129.0,20.9751,20.9999,20.9668,20.9917,722129.0
2017-03-02 11:50:00,25.38,25.39,25.35,25.36,966190.0,20.9917,20.9999,20.9668,20.9751,966190.0
2017-03-02 11:55:00,25.36,25.42,25.35,25.41,1020915.0,20.9751,21.0247,20.9668,21.0165,1020915.0
2017-03-02 12:00:00,25.41,25.43,25.39,25.42,866837.0,21.0165,21.033,20.9999,21.0247,866837.0
2017-03-02 12:05:00,25.42,25.43,25.39,25.41,484467.0,21.0247,21.033,20.9999,21.0165,484467.0
2017-03-02 12:10:00,25.41,25.41,25.37,25.39,589618.0,21.0165,21.0165,20.9834,20.9999,589618.0
2017-03-02 12:15:00,25.39,25.42,25.38,25.41,595416.0,20.9999,21.0247,20.9917,21.0165,595416.0
2017-03-02 12:20:00,25.41,25.41,25.36,25.37,711182.0,21.0165,21.0165,20.9751,20.9834,711182.0
2017-03-02 12:25:00,25.37,25.4,25.36,25.4,706701.0,20.9834,21.0082,20.9751,21.0082,706701.0
2017-03-02 12:30:00,25.39,25.43,25.39,25.41,654450.0,20.9999,21.033,20.9999,21.0165,654450.0
2017-03-02 12:35:00,25.41,25.42,25.4,25.42,620291.0,21.0165,21.0247,21.0082,21.0247,620291.0
2017-03-02 12:40:00,25.41,25.42,25.38,25.4,610125.0,21.0165,21.0247,20.9917,21.0082,610125.0
2017-03-02 12:45:00,25.39,25.41,25.36,25.38,477588.0,20.9999,21.0165,20.9751,20.9917,477588.0
2017-03-02 12:50:00,25.37,25.4,25.36,25.39,684654.0,20.9834,21.0082,20.9751,20.9999,684654.0
2017-03-02 12:55:00,25.39,25.39,25.36,25.37,560770.0,20.9999,20.9999,20.9751,20.9834,560770.0
2017-03-02 13:00:00,25.37,25.39,25.36,25.37,636954.0,20.9834,20.9999,20.9751,20.9834,636954.0
2017-03-02 13:05:00,25.37,25.39,25.35,25.35,701031.0,20.9834,20.9999,20.9668,20.9668,701031.0
2017-03-02 13:10:00,25.36,25.37,25.34,25.35,934326.0,20.9751,20.9834,20.9586,20.9668,934326.0
2017-03-02 13:15:00,25.35,25.36,25.33,25.34,769897.0,20.9668,20.9751,20.9503,20.9586,769897.0
2017-03-02 13:20:00,25.34,25.36,25.33,25.34,677362.0,20.9586,20.9751,20.9503,20.9586,677362.0
2017-03-02 13:25:00,25.35,25.37,25.33,25.37,743628.0,20.9668,20.9834,20.9503,20.9834,743628.0
2017-03-02 13:30:00,25.37,25.39,25.35,25.36,646548.0,20.9834,20.9999,20.9668,20.9751,646548.0
2017-03-02 13:35:00,25.36,25.37,25.33,25.33,618860.0,20.9751,20.9834,20.9503,20.9503,618860.0
2017-03-02 13:40:00,25.33,25.34,25.3,25.32,804047.0,20.9503,20.9586,20.9255,20.942,804047.0
2017-03-02 13:45:00,25.32,25.32,25.3,25.31,492320.0,20.942,20.942,20.9255,20.9338,492320.0
2017-03-02 13:50:00,25.32,25.34,25.29,25.34,1118340.0,20.942,20.9586,20.9172,20.9586,1118340.0
2017-03-02 13:55:00,25.33,25.34,25.3,25.33,902673.0,20.9503,20.9586,20.9255,20.9503,902673.0
2017-03-02 14:00:00,25.33,25.34,25.31,25.34,476039.0,20.9503,20.9586,20.9338,20.9586,476039.0
2017-03-02 14:05:00,25.33,25.34,25.3,25.3,630767.0,20.9503,20.9586,20.9255,20.9255,630767.0
2017-03-02 14:10:00,25.3,25.31,25.26,25.28,1183762.0,20.9255,20.9338,20.8924,20.9089,1183762.0
2017-03-02 14:15:00,25.28,25.28,25.24,25.25,997426.0,20.9089,20.9089,20.8759,20.8841,997426.0
2017-03-02 14:20:00,25.25,25.25,25.22,25.24,1243929.0,20.8841,20.8841,20.8593,20.8759,1243929.0
2017-03-02 14:25:00,25.23,25.3,25.23,25.29,730525.0,20.8676,20.9255,20.8676,20.9172,730525.0
2017-03-02 14:30:00,25.3,25.31,25.26,25.3,842335.0,20.9255,20.9338,20.8924,20.9255,842335.0
2017-03-02 14:35:00,25.3,25.32,25.27,25.32,888670.0,20.9255,20.942,20.9007,20.942,888670.0
2017-03-02 14:40:00,25.32,25.32,25.29,25.29,432477.0,20.942,20.942,20.9172,20.9172,432477.0
2017-03-02 14:45:00,25.3,25.34,25.29,25.32,885752.0,20.9255,20.9586,20.9172,20.942,885752.0
2017-03-02 14:50:00,25.32,25.33,25.28,25.3,547832.0,20.942,20.9503,20.9089,20.9255,547832.0
2017-03-02 14:55:00,25.3,25.31,25.29,25.3,447176.0,20.9255,20.9338,20.9172,20.9255,447176.0
2017-03-02 15:00:00,25.3,25.3,25.25,25.26,738590.0,20.9255,20.9255,20.8841,20.8924,738590.0
2017-03-02 15:05:00,25.27,25.27,25.24,25.25,730076.0,20.9007,20.9007,20.8759,20.8841,730076.0
2017-03-02 15:10:00,25.25,25.26,25.23,25.24,1160525.0,20.8841,20.8924,20.8676,20.8759,1160525.0
2017-03-02 15:15:00,25.24,25.25,25.2,25.21,1282464.0,20.8759,20.8841,20.8428,20.851,1282464.0
2017-03-02 15:20:00,25.22,25.25,25.21,25.25,1051393.0,20.8593,20.8841,20.851,20.8841,1051393.0
2017-03-02 15:25:00,25.25,25.26,25.23,25.25,848971.0,20.8841,20.8924,20.8676,20.8841,848971.0
2017-03-02 15:30:00,25.25,25.25,25.21,25.23,1027547.0,20.8841,20.8841,20.851,20.8676,1027547.0
2017-03-02 15:35:00,25.24,25.28,25.23,25.26,854053.0,20.8759,20.9089,20.8676,20.8924,854053.0
2017-03-02 15:40:00,25.26,25.26,25.2,25.23,1698804.0,20.8924,20.8924,20.8428,20.8676,1698804.0
2017-03-02 15:45:00,25.24,25.28,25.23,25.23,1660798.0,20.8759,20.9089,20.8676,20.8676,1660798.0
2017-03-02 15:50:00,25.23,25.25,25.2,25.23,2173767.0,20.8676,20.8841,20.8428,20.8676,2173767.0
2017-03-02 15:55:00,25.23,25.24,25.2,25.21,4657832.0,20.8676,20.8759,20.8428,20.851,4657832.0
2017-03-03 09:30:00,25.3,25.43,25.3,25.38,3264117.0,20.9255,21.033,20.9255,20.9917,3264117.0
2017-03-03 09:35:00,25.38,25.49,25.37,25.49,2771009.0,20.9917,21.0826,20.9834,21.0826,2771009.0
2017-03-03 09:40:00,25.48,25.59,25.48,25.55,2925710.0,21.0744,21.1653,21.0744,21.1323,2925710.0
2017-03-03 09:45:00,25.54,25.56,25.47,25.49,2410214.0,21.124,21.1405,21.0661,21.0826,2410214.0
2017-03-03 09:50:00,25.49,25.54,25.48,25.5,1300513.0,21.0826,21.124,21.0744,21.0909,1300513.0
2017-03-03 09:55:00,25.5,25.51,25.41,25.44,1744763.0,21.0909,21.0992,21.0165,21.0413,1744763.0
2017-03-03 10:00:00,25.45,25.53,25.42,25.49,1677422.0,21.0495,21.1157,21.0247,21.0826,1677422.0
2017-03-03 10:05:00,25.5,25.53,25.48,25.5,1029547.0,21.0909,21.1157,21.0744,21.0909,1029547.0
2017-03-03 10:10:00,25.5,25.56,25.5,25.54,1297028.0,21.0909,21.1405,21.0909,21.124,1297028.0
2017-03-03 10:15:00,25.54,25.57,25.53,25.54,869734.0,21.124,21.1488,21.1157,21.124,869734.0
2017-03-03 10:20:00,25.54,25.55,25.48,25.54,1777410.0,21.124,21.1323,21.0744,21.124,1777410.0
2017-03-03 10:25:00,25.53,25.54,25.49,25.51,1440249.0,21.1157,21.124,21.0826,21.0992,1440249.0
2017-03-03 10:30:00,25.51,25.52,25.45,25.45,1005152.0,21.0992,21.1074,21.0495,21.0495,1005152.0
2017-03-03 10:35:00,25.46,25.49,25.44,25.49,1038642.0,21.0578,21.0826,21.0413,21.0826,1038642.0
2017-03-03 10:40:00,25.48,25.5,25.46,25.49,654499.0,21.0744,21.0909,21.0578,21.0826,654499.0
2017-03-03 10:45:00,25.49,25.53,25.46,25.52,1100542.0,21.0826,21.1157,21.0578,21.1074,1100542.0
2017-03-03 10:50:00,25.52,25.58,25.52,25.54,1796007.0,21.1074,21.1571,21.1074,21.124,1796007.0
2017-03-03 10:55:00,25.54,25.55,25.48,25.49,638634.0,21.124,21.1323,21.0744,21.0826,638634.0
2017-03-03 11:00:00,25.49,25.51,25.46,25.5,953265.0,21.0826,21.0992,21.0578,21.0909,953265.0
2017-03-03 11:05:00,25.5,25.53,25.48,25.48,652190.0,21.0909,21.1157,21.0744,21.0744,652190.0
2017-03-03 11:10:00,25.48,25.53,25.48,25.5,595416.0,21.0744,21.1157,21.0744,21.0909,595416.0
2017-03-03 11:15:00,25.51,25.53,25.5,25.51,401548.0,21.0992,21.1157,21.0909,21.0992,401548.0
2017-03-03 11:20:00,25.52,25.54,25.5,25.51,559006.0,21.1074,21.124,21.0909,21.0992,559006.0
2017-03-03 11:25:00,25.5,25.51,25.48,25.5,460298.0,21.0909,21.0992,21.0744,21.0909,460298.0
2017-03-03 11:30:00,25.5,25.53,25.48,25.53,482151.0,21.0909,21.1157,21.0744,21.1157,482151.0
2017-03-03 11:35:00,25.53,25.53,25.48,25.53,614495.0,21.1157,21.1157,21.0744,21.1157,614495.0
2017-03-03 11:40:00,25.53,25.54,25.49,25.5,675458.0,21.1157,21.124,21.0826,21.0909,675458.0
2017-03-03 11:45:00,25.49,25.51,25.48,25.51,454232.0,21.0826,21.0992,21.0744,21.0992,454232.0
2017-03-03 11:50:00,25.51,25.53,25.5,25.53,454211.0,21.0992,21.1157,21.0909,21.1157,454211.0
2017-03-03 11:55:00,25.52,25.54,25.51,25.53,873701.0,21.1074,21.124,21.0992,21.1157,873701.0
2017-03-03 12:00:00,25.53,25.54,25.51,25.53,343000.0,21.1157,21.124,21.0992,21.1157,343000.0
2017-03-03 12:05:00,25.53,25.55,25.52,25.54,511711.0,21.1157,21.1323,21.1074,21.124,511711.0
2017-03-03 12:10:00,25.53,25.54,25.51,25.51,751718.0,21.1157,21.124,21.0992,21.0992,751718.0
2017-03-03 12:15:00,25.52,25.53,25.5,25.53,376859.0,21.1074,21.1157,21.0909,21.1157,376859.0
2017-03-03 12:20:00,25.53,25.54,25.52,25.54,555473.0,21.1157,21.124,21.1074,21.124,555473.0
2017-03-03 12:25:00,25.53,25.57,25.53,25.55,833644.0,21.1157,21.1488,21.1157,21.1323,833644.0
2017-03-03 12:30:00,25.55,25.58,25.53,25.56,663660.0,21.1323,21.1571,21.1157,21.1405,663660.0
2017-03-03 12:35:00,25.56,25.58,25.54,25.57,550432.0,21.1405,21.1571,21.124,21.1488,550432.0
2017-03-03 12:40:00,25.56,25.59,25.56,25.58,810511.0,21.1405,21.1653,21.1405,21.1571,810511.0
2017-03-03 12:45:00,25.58,25.59,25.57,25.58,666793.0,21.1571,21.1653,21.1488,21.1571,666793.0
2017-03-03 12:50:00,25.58,25.58,25.52,25.55,1055366.0,21.1571,21.1571,21.1074,21.1323,1055366.0
2017-03-03 12:55:00,25.55,25.55,25.52,25.54,693821.0,21.1323,21.1323,21.1074,21.124,693821.0
2017-03-03 13:00:00,25.53,25.63,25.53,25.55,3570269.0,21.1157,21.1984,21.1157,21.1323,3570269.0
2017-03-03 13:05:00,25.55,25.59,25.53,25.55,1461219.0,21.1323,21.1653,21.1157,21.1323,1461219.0
2017-03-03 13:10:00,25.55,25.55,25.48,25.5,1797485.0,21.1323,21.1323,21.0744,21.0909,1797485.0
2017-03-03 13:15:00,25.5,25.54,25.48,25.52,1279634.0,21.0909,21.124,21.0744,21.1074,1279634.0
2017-03-03 13:20:00,25.51,25.54,25.5,25.54,678926.0,21.0992,21.124,21.0909,21.124,678926.0
2017-03-03 13:25:00,25.54,25.61,25.53,25.6,1011415.0,21.124,21.1819,21.1157,21.1736,1011415.0
2017-03-03 13:30:00,25.6,25.63,25.58,25.58,1179724.0,21.1736,21.1984,21.1571,21.1571,1179724.0
2017-03-03 13:35:00,25.59,25.6,25.56,25.58,895583.0,21.1653,21.1736,21.1405,21.1571,895583.0
2017-03-03 13:40:00,25.58,25.64,25.57,25.64,1232225.0,21.1571,21.2067,21.1488,21.2067,1232225.0
2017-03-03 13:45:00,25.64,25.65,25.63,25.64,1163601.0,21.2067,21.215,21.1984,21.2067,1163601.0
2017-03-03 13:50:00,25.64,25.65,25.63,25.64,534126.0,21.2067,21.215,21.1984,21.2067,534126.0
2017-03-03 13:55:00,25.64,25.65,25.61,25.62,795238.0,21.2067,21.215,21.1819,21.1902,795238.0
2017-03-03 14:00:00,25.61,25.62,25.55,25.56,1488024.0,21.1819,21.1902,21.1323,21.1405,1488024.0
2017-03-03 14:05:00,25.55,25.58,25.54,25.55,693521.0,21.1323,21.1571,21.124,21.1323,693521.0
2017-03-03 14:10:00,25.55,25.56,25.52,25.52,957677.0,21.1323,21.1405,21.1074,21.1074,957677.0
2017-03-03 14:15:00,25.52,25.54,25.47,25.49,1577956.0,21.1074,21.124,21.0661,21.0826,1577956.0
2017-03-03 14:20:00,25.49,25.51,25.48,25.49,798914.0,21.0826,21.0992,21.0744,21.0826,798914.0
2017-03-03 14:25:00,25.49,25.49,25.45,25.47,1028581.0,21.0826,21.0826,21.0495,21.0661,1028581.0
2017-03-03 14:30:00,25.47,25.52,25.47,25.5,1108212.0,21.0661,21.1074,21.0661,21.0909,1108212.0
2017-03-03 14:35:00,25.5,25.51,25.48,25.49,740202.0,21.0909,21.0992,21.0744,21.0826,740202.0
2017-03-03 14:40:00,25.5,25.52,25.48,25.5,664782.0,21.0909,21.1074,21.0744,21.0909,664782.0
2017-03-03 14:45:00,25.49,25.53,25.49,25.51,608052.0,21.0826,21.1157,21.0826,21.0992,608052.0
2017-03-03 14:50:00,25.52,25.54,25.51,25.53,678363.0,21.1074,21.124,21.0992,21.1157,678363.0
2017-03-03 14:55:00,25.53,25.55,25.51,25.54,680156.0,21.1157,21.1323,21.0992,21.124,680156.0
2017-03-03 15:00:00,25.54,25.54,25.5,25.52,612180.0,21.124,21.124,21.0909,21.1074,612180.0
2017-03-03 15:05:00,25.52,25.53,25.49,25.51,752584.0,21.1074,21.1157,21.0826,21.0992,752584.0
2017-03-03 15:10:00,25.51,25.54,25.5,25.53,499554.0,21.0992,21.124,21.0909,21.1157,499554.0
2017-03-03 15:15:00,25.53,25.54,25.51,25.53,349157.0,21.1157,21.124,21.0992,21.1157,349157.0
2017-03-03 15:20:00,25.54,25.54,25.51,25.53,630522.0,21.124,21.124,21.0992,21.1157,630522.0
2017-03-03 15:25:00,25.53,25.53,25.51,25.53,364181.0,21.1157,21.1157,21.0992,21.1157,364181.0
2017-03-03 15:30:00,25.53,25.53,25.5,25.51,570579.0,21.1157,21.1157,21.0909,21.0992,570579.0
2017-03-03 15:35:00,25.5,25.53,25.5,25.52,737948.0,21.0909,21.1157,21.0909,21.1074,737948.0
2017-03-03 15:40:00,25.53,25.53,25.46,25.46,1540593.0,21.1157,21.1157,21.0578,21.0578,1540593.0
2017-03-03 15:45:00,25.46,25.47,25.43,25.43,1120427.0,21.0578,21.0661,21.033,21.033,1120427.0
2017-03-03 15:50:00,25.43,25.47,25.43,25.47,2550858.0,21.033,21.0661,21.033,21.0661,2550858.0
2017-03-03 15:55:00,25.46,25.47,25.41,25.43,5640529.0,21.0578,21.0661,21.0165,21.033,5640529.0
2017-03-06 09:30:00,25.33,25.35,25.22,25.25,3356710.0,20.9503,20.9668,20.8593,20.8841,3356710.0
2017-03-06 09:35:00,25.26,25.27,25.16,25.22,2368510.0,20.8924,20.9007,20.8097,20.8593,2368510.0
2017-03-06 09:40:00,25.22,25.29,25.21,25.28,1561818.0,20.8593,20.9172,20.851,20.9089,1561818.0
2017-03-06 09:45:00,25.27,25.32,25.24,25.3,1819020.0,20.9007,20.942,20.8759,20.9255,1819020.0
2017-03-06 09:50:00,25.3,25.32,25.27,25.32,1287629.0,20.9255,20.942,20.9007,20.942,1287629.0
2017-03-06 09:55:00,25.32,25.33,25.29,25.3,854625.0,20.942,20.9503,20.9172,20.9255,854625.0
2017-03-06 10:00:00,25.3,25.3,25.23,25.23,1383622.0,20.9255,20.9255,20.8676,20.8676,1383622.0
2017-03-06 10:05:00,25.24,25.27,25.22,25.25,1888007.0,20.8759,20.9007,20.8593,20.8841,1888007.0
2017-03-06 10:10:00,25.25,25.26,25.2,25.2,1030154.0,20.8841,20.8924,20.8428,20.8428,1030154.0
2017-03-06 10:15:00,25.21,25.22,25.17,25.18,1657935.0,20.851,20.8593,20.818,20.8262,1657935.0
2017-03-06 10:20:00,25.18,25.2,25.14,25.19,1611997.0,20.8262,20.8428,20.7931,20.8345,1611997.0
2017-03-06 10:25:00,25.18,25.2,25.17,25.18,866526.0,20.8262,20.8428,20.818,20.8262,866526.0
2017-03-06 10:30:00,25.18,25.19,25.13,25.15,889726.0,20.8262,20.8345,20.7849,20.8014,889726.0
2017-03-06 10:35:00,25.14,25.15,25.11,25.13,1737424.0,20.7931,20.8014,20.7683,20.7849,1737424.0
2017-03-06 10:40:00,25.14,25.15,25.11,25.13,1045148.0,20.7931,20.8014,20.7683,20.7849,1045148.0
2017-03-06 10:45:00,25.13,25.15,25.12,25.15,1161772.0,20.7849,20.8014,20.7766,20.8014,1161772.0
2017-03-06 10:50:00,25.15,25.15,25.1,25.1,1194185.0,20.8014,20.8014,20.7601,20.7601,1194185.0
2017-03-06 10:55:00,25.11,25.14,25.1,25.13,741083.0,20.7683,20.7931,20.7601,20.7849,741083.0
2017-03-06 11:00:00,25.13,25.13,25.1,25.13,791420.0,20.7849,20.7849,20.7601,20.7849,791420.0
2017-03-06 11:05:00,25.13,25.16,25.11,25.12,1419895.0,20.7849,20.8097,20.7683,20.7766,1419895.0
2017-03-06 11:10:00,25.11,25.14,25.1,25.14,876305.0,20.7683,20.7931,20.7601,20.7931,876305.0
2017-03-06 11:15:00,25.13,25.17,25.12,25.16,769814.0,20.7849,20.818,20.7766,20.8097,769814.0
2017-03-06 11:20:00,25.17,25.17,25.12,25.13,1030449.0,20.818,20.818,20.7766,20.7849,1030449.0
2017-03-06 11:25:00,25.13,25.15,25.12,25.13,630040.0,20.7849,20.8014,20.7766,20.7849,630040.0
2017-03-06 11:30:00,25.13,25.13,25.11,25.12,356186.0,20.7849,20.7849,20.7683,20.7766,356186.0
2017-03-06 11:35:00,25.12,25.14,25.1,25.11,745185.0,20.7766,20.7931,20.7601,20.7683,745185.0
2017-03-06 11:40:00,25.11,25.13,25.1,25.12,482830.0,20.7683,20.7849,20.7601,20.7766,482830.0
2017-03-06 11:45:00,25.12,25.14,25.11,25.12,475434.0,20.7766,20.7931,20.7683,20.7766,475434.0
2017-03-06 11:50:00,25.12,25.15,25.1,25.11,681829.0,20.7766,20.8014,20.7601,20.7683,681829.0
2017-03-06 11:55:00,25.1,25.12,25.1,25.11,466698.0,20.7601,20.7766,20.7601,20.7683,466698.0
2017-03-06 12:00:00,25.11,25.12,25.1,25.1,836593.0,20.7683,20.7766,20.7601,20.7601,836593.0
2017-03-06 12:05:00,25.11,25.11,25.08,25.09,963845.0,20.7683,20.7683,20.7435,20.7518,963845.0
2017-03-06 12:10:00,25.09,25.11,25.08,25.09,525919.0,20.7518,20.7683,20.7435,20.7518,525919.0
2017-03-06 12:15:00,25.09,25.11,25.08,25.1,663800.0,20.7518,20.7683,20.7435,20.7601,663800.0
2017-03-06 12:20:00,25.1,25.11,25.09,25.11,509353.0,20.7601,20.7683,20.7518,20.7683,509353.0
2017-03-06 12:25:00,25.11,25.15,25.1,25.14,1066817.0,20.7683,20.8014,20.7601,20.7931,1066817.0
2017-03-06 12:30:00,25.14,25.16,25.13,25.14,519760.0,20.7931,20.8097,20.7849,20.7931,519760.0
2017-03-06 12:35:00,25.14,25.15,25.13,25.14,276659.0,20.7931,20.8014,20.7849,20.7931,276659.0
2017-03-06 12:40:00,25.14,25.19,25.13,25.18,866280.0,20.7931,20.8345,20.7849,20.8262,866280.0
2017-03-06 12:45:00,25.18,25.19,25.15,25.17,633038.0,20.8262,20.8345,20.8014,20.818,633038.0
2017-03-06 12:50:00,25.17,25.19,25.15,25.18,398685.0,20.818,20.8345,20.8014,20.8262,398685.0
2017-03-06 12:55:00,25.18,25.19,25.16,25.17,588094.0,20.8262,20.8345,20.8097,20.818,588094.0
2017-03-06 13:00:00,25.18,25.2,25.17,25.2,358956.0,20.8262,20.8428,20.818,20.8428,358956.0
2017-03-06 13:05:00,25.2,25.2,25.18,25.18,262350.0,20.8428,20.8428,20.8262,20.8262,262350.0
2017-03-06 13:10:00,25.19,25.21,25.18,25.2,1080307.0,20.8345,20.851,20.8262,20.8428,1080307.0
2017-03-06 13:15:00,25.2,25.21,25.18,25.2,1309711.0,20.8428,20.851,20.8262,20.8428,1309711.0
2017-03-06 13:20:00,25.2,25.23,25.2,25.23,853273.0,20.8428,20.8676,20.8428,20.8676,853273.0
2017-03-06 13:25:00,25.23,25.23,25.2,25.21,364702.0,20.8676,20.8676,20.8428,20.851,364702.0
2017-03-06 13:30:00,25.21,25.23,25.19,25.21,701830.0,20.851,20.8676,20.8345,20.851,701830.0
2017-03-06 13:35:00,25.21,25.23,25.2,25.21,479567.0,20.851,20.8676,20.8428,20.851,479567.0
2017-03-06 13:40:00,25.2,25.21,25.18,25.18,564500.0,20.8428,20.851,20.8262,20.8262,564500.0
2017-03-06 13:45:00,25.19,25.19,25.17,25.17,282980.0,20.8345,20.8345,20.818,20.818,282980.0
2017-03-06 13:50:00,25.18,25.2,25.17,25.18,515636.0,20.8262,20.8428,20.818,20.8262,515636.0
2017-03-06 13:55:00,25.18,25.18,25.16,25.17,263799.0,20.8262,20.8262,20.8097,20.818,263799.0
2017-03-06 14:00:00,25.18,25.18,25.17,25.18,129896.0,20.8262,20.8262,20.818,20.8262,129896.0
2017-03-06 14:05:00,25.18,25.19,25.17,25.18,319442.0,20.8262,20.8345,20.818,20.8262,319442.0
2017-03-06 14:10:00,25.18,25.19,25.17,25.19,333463.0,20.8262,20.8345,20.818,20.8345,333463.0
2017-03-06 14:15:00,25.19,25.19,25.16,25.17,322187.0,20.8345,20.8345,20.8097,20.818,322187.0
2017-03-06 14:20:00,25.17,25.18,25.16,25.18,349016.0,20.818,20.8262,20.8097,20.8262,349016.0
2017-03-06 14:25:00,25.18,25.18,25.16,25.17,320398.0,20.8262,20.8262,20.8097,20.818,320398.0
2017-03-06 14:30:00,25.18,25.2,25.17,25.19,375986.0,20.8262,20.8428,20.818,20.8345,375986.0
2017-03-06 14:35:00,25.18,25.22,25.18,25.21,500372.0,20.8262,20.8593,20.8262,20.851,500372.0
2017-03-06 14:40:00,25.2,25.21,25.19,25.21,867628.0,20.8428,20.851,20.8345,20.851,867628.0
2017-03-06 14:45:00,25.21,25.23,25.2,25.23,573696.0,20.851,20.8676,20.8428,20.8676,573696.0
2017-03-06 14:50:00,25.23,25.24,25.21,25.24,611387.0,20.8676,20.8759,20.851,20.8759,611387.0
2017-03-06 14:55:00,25.24,25.24,25.22,25.22,596098.0,20.8759,20.8759,20.8593,20.8593,596098.0
2017-03-06 15:00:00,25.23,25.24,25.22,25.24,311936.0,20.8676,20.8759,20.8593,20.8759,311936.0
2017-03-06 15:05:00,25.23,25.25,25.23,25.25,637824.0,20.8676,20.8841,20.8676,20.8841,637824.0
2017-03-06 15:10:00,25.25,25.27,25.24,25.27,1117263.0,20.8841,20.9007,20.8759,20.9007,1117263.0
2017-03-06 15:15:00,25.27,25.28,25.26,25.27,600420.0,20.9007,20.9089,20.8924,20.9007,600420.0
2017-03-06 15:20:00,25.27,25.27,25.25,25.27,817799.0,20.9007,20.9007,20.8841,20.9007,817799.0
2017-03-06 15:25:00,25.27,25.28,25.26,25.28,472341.0,20.9007,20.9089,20.8924,20.9089,472341.0
2017-03-06 15:30:00,25.28,25.28,25.24,25.27,966915.0,20.9089,20.9089,20.8759,20.9007,966915.0
2017-03-06 15:35:00,25.27,25.3,25.26,25.29,1291100.0,20.9007,20.9255,20.8924,20.9172,1291100.0
2017-03-06 15:40:00,25.29,25.31,25.28,25.3,1025492.0,20.9172,20.9338,20.9089,20.9255,1025492.0
2017-03-06 15:45:00,25.3,25.32,25.29,25.31,730168.0,20.9255,20.942,20.9172,20.9338,730168.0
2017-03-06 15:50:00,25.31,25.31,25.28,25.28,1035730.0,20.9338,20.9338,20.9089,20.9089,1035730.0
2017-03-06 15:55:00,25.28,25.29,25.25,25.26,3652213.0,20.9089,20.9172,20.8841,20.8924,3652213.0
2017-03-07 09:30:00,25.22,25.25,25.14,25.17,3365330.0,20.8593,20.8841,20.7931,20.818,3365330.0
2017-03-07 09:35:00,25.18,25.18,25.12,25.16,1875427.0,20.8262,20.8262,20.7766,20.8097,1875427.0
2017-03-07 09:40:00,25.15,25.17,25.1,25.12,1685463.0,20.8014,20.818,20.7601,20.7766,1685463.0
2017-03-07 09:45:00,25.13,25.15,25.11,25.14,1285157.0,20.7849,20.8014,20.7683,20.7931,1285157.0
2017-03-07 09:50:00,25.14,25.15,25.1,25.14,1217230.0,20.7931,20.8014,20.7601,20.7931,1217230.0
2017-03-07 09:55:00,25.14,25.2,25.13,25.18,1298903.0,20.7931,20.8428,20.7849,20.8262,1298903.0
2017-03-07 10:00:00,25.18,25.22,25.16,25.22,797666.0,20.8262,20.8593,20.8097,20.8593,797666.0
2017-03-07 10:05:00,25.21,25.22,25.16,25.18,826396.0,20.851,20.8593,20.8097,20.8262,826396.0
2017-03-07 10:10:00,25.18,25.19,25.16,25.17,778961.0,20.8262,20.8345,20.8097,20.818,778961.0
2017-03-07 10:15:00,25.17,25.2,25.16,25.2,635024.0,20.818,20.8428,20.8097,20.8428,635024.0
2017-03-07 10:20:00,25.19,25.26,25.19,25.24,1463345.0,20.8345,20.8924,20.8345,20.8759,1463345.0
2017-03-07 10:25:00,25.24,25.29,25.23,25.29,1084174.0,20.8759,20.9172,20.8676,20.9172,1084174.0
2017-03-07 10:30:00,25.28,25.33,25.28,25.31,914801.0,20.9089,20.9503,20.9089,20.9338,914801.0
2017-03-07 10:35:00,25.32,25.33,25.3,25.32,756614.0,20.942,20.9503,20.9255,20.942,756614.0
2017-03-07 10:40:00,25.31,25.36,25.29,25.35,1389900.0,20.9338,20.9751,20.9172,20.9668,1389900.0
2017-03-07 10:45:00,25.35,25.36,25.31,25.32,1011047.0,20.9668,20.9751,20.9338,20.942,1011047.0
2017-03-07 10:50:00,25.31,25.33,25.3,25.32,617272.0,20.9338,20.9503,20.9255,20.942,617272.0
2017-03-07 10:55:00,25.32,25.32,25.3,25.3,288438.0,20.942,20.942,20.9255,20.9255,288438.0
2017-03-07 11:00:00,25.3,25.34,25.3,25.34,789730.0,20.9255,20.9586,20.9255,20.9586,789730.0
2017-03-07 11:05:00,25.33,25.34,25.32,25.33,740244.0,20.9503,20.9586,20.942,20.9503,740244.0
2017-03-07 11:10:00,25.33,25.36,25.32,25.35,1045877.0,20.9503,20.9751,20.942,20.9668,1045877.0
2017-03-07 11:15:00,25.35,25.36,25.33,25.35,531571.0,20.9668,20.9751,20.9503,20.9668,531571.0
2017-03-07 11:20:00,25.35,25.36,25.32,25.33,618801.0,20.9668,20.9751,20.942,20.9503,618801.0
2017-03-07 11:25:00,25.32,25.33,25.3,25.3,875607.0,20.942,20.9503,20.9255,20.9255,875607.0
2017-03-07 11:30:00,25.3,25.31,25.25,25.28,1116603.0,20.9255,20.9338,20.8841,20.9089,1116603.0
2017-03-07 11:35:00,25.28,25.29,25.26,25.28,672564.0,20.9089,20.9172,20.8924,20.9089,672564.0
2017-03-07 11:40:00,25.28,25.29,25.26,25.27,633170.0,20.9089,20.9172,20.8924,20.9007,633170.0
2017-03-07 11:45:00,25.27,25.28,25.26,25.28,586800.0,20.9007,20.9089,20.8924,20.9089,586800.0
2017-03-07 11:50:00,25.28,25.29,25.26,25.27,719456.0,20.9089,20.9172,20.8924,20.9007,719456.0
2017-03-07 11:55:00,25.27,25.29,25.26,25.27,614659.0,20.9007,20.9172,20.8924,20.9007,614659.0
2017-03-07 12:00:00,25.26,25.27,25.22,25.24,928736.0,20.8924,20.9007,20.8593,20.8759,928736.0
2017-03-07 12:05:00,25.24,25.26,25.23,25.25,482079.0,20.8759,20.8924,20.8676,20.8841,482079.0
2017-03-07 12:10:00,25.25,25.25,25.21,25.22,713465.0,20.8841,20.8841,20.851,20.8593,713465.0
2017-03-07 12:15:00,25.22,25.25,25.21,25.24,566674.0,20.8593,20.8841,20.851,20.8759,566674.0
2017-03-07 12:20:00,25.24,25.25,25.21,25.21,808801.0,20.8759,20.8841,20.851,20.851,808801.0
2017-03-07 12:25:00,25.21,25.23,25.2,25.23,400927.0,20.851,20.8676,20.8428,20.8676,400927.0
2017-03-07 12:30:00,25.23,25.24,25.2,25.22,634130.0,20.8676,20.8759,20.8428,20.8593,634130.0
2017-03-07 12:35:00,25.23,25.25,25.22,25.24,497916.0,20.8676,20.8841,20.8593,20.8759,497916.0
2017-03-07 12:40:00,25.24,25.26,25.24,25.26,477086.0,20.8759,20.8924,20.8759,20.8924,477086.0
2017-03-07 12:45:00,25.25,25.27,25.23,25.24,377362.0,20.8841,20.9007,20.8676,20.8759,377362.0
2017-03-07 12:50:00,25.24,25.25,25.22,25.22,674669.0,20.8759,20.8841,20.8593,20.8593,674669.0
2017-03-07 12:55:00,25.23,25.24,25.22,25.24,319502.0,20.8676,20.8759,20.8593,20.8759,319502.0
2017-03-07 13:00:00,25.24,25.25,25.23,25.24,1167178.0,20.8759,20.8841,20.8676,20.8759,1167178.0
2017-03-07 13:05:00,25.24,25.28,25.23,25.26,667726.0,20.8759,20.9089,20.8676,20.8924,667726.0
2017-03-07 13:10:00,25.26,25.27,25.24,25.26,360090.0,20.8924,20.9007,20.8759,20.8924,360090.0
2017-03-07 13:15:00,25.26,25.28,25.25,25.26,378183.0,20.8924,20.9089,20.8841,20.8924,378183.0
2017-03-07 13:20:00,25.26,25.28,25.25,25.28,374934.0,20.8924,20.9089,20.8841,20.9089,374934.0
2017-03-07 13:25:00,25.28,25.28,25.25,25.26,382014.0,20.9089,20.9089,20.8841,20.8924,382014.0
2017-03-07 13:30:00,25.27,25.27,25.25,25.26,566538.0,20.9007,20.9007,20.8841,20.8924,566538.0
2017-03-07 13:35:00,25.26,25.27,25.22,25.22,503610.0,20.8924,20.9007,20.8593,20.8593,503610.0
2017-03-07 13:40:00,25.23,25.25,25.21,25.23,266494.0,20.8676,20.8841,20.851,20.8676,266494.0
2017-03-07 13:45:00,25.24,25.25,25.23,25.25,406072.0,20.8759,20.8841,20.8676,20.8841,406072.0
2017-03-07 13:50:00,25.24,25.25,25.23,25.23,206113.0,20.8759,20.8841,20.8676,20.8676,206113.0
2017-03-07 13:55:00,25.24,25.24,25.21,25.23,433731.0,20.8759,20.8759,20.851,20.8676,433731.0
2017-03-07 14:00:00,25.23,25.23,25.2,25.22,721307.0,20.8676,20.8676,20.8428,20.8593,721307.0
2017-03-07 14:05:00,25.21,25.23,25.21,25.23,153335.0,20.851,20.8676,20.851,20.8676,153335.0
2017-03-07 14:10:00,25.23,25.24,25.22,25.24,257880.0,20.8676,20.8759,20.8593,20.8759,257880.0
2017-03-07 14:15:00,25.24,25.27,25.23,25.25,510297.0,20.8759,20.9007,20.8676,20.8841,510297.0
2017-03-07 14:20:00,25.26,25.27,25.25,25.25,387148.0,20.8924,20.9007,20.8841,20.8841,387148.0
2017-03-07 14:25:00,25.25,25.27,25.25,25.27,222538.0,20.8841,20.9007,20.8841,20.9007,222538.0
2017-03-07 14:30:00,25.27,25.27,25.25,25.27,288690.0,20.9007,20.9007,20.8841,20.9007,288690.0
2017-03-07 14:35:00,25.26,25.29,25.25,25.29,364839.0,20.8924,20.9172,20.8841,20.9172,364839.0
2017-03-07 14:40:00,25.29,25.32,25.28,25.3,785970.0,20.9172,20.942,20.9089,20.9255,785970.0
2017-03-07 14:45:00,25.29,25.3,25.28,25.3,377573.0,20.9172,20.9255,20.9089,20.9255,377573.0
2017-03-07 14:50:00,25.3,25.32,25.29,25.31,369604.0,20.9255,20.942,20.9172,20.9338,369604.0
2017-03-07 14:55:00,25.31,25.33,25.3,25.32,451383.0,20.9338,20.9503,20.9255,20.942,451383.0
2017-03-07 15:00:00,25.32,25.33,25.3,25.31,624803.0,20.942,20.9503,20.9255,20.9338,624803.0
2017-03-07 15:05:00,25.31,25.32,25.28,25.28,576285.0,20.9338,20.942,20.9089,20.9089,576285.0
2017-03-07 15:10:00,25.28,25.31,25.28,25.29,525629.0,20.9089,20.9338,20.9089,20.9172,525629.0
2017-03-07 15:15:00,25.29,25.3,25.28,25.28,279783.0,20.9172,20.9255,20.9089,20.9089,279783.0
2017-03-07 15:20:00,25.28,25.29,25.26,25.28,808036.0,20.9089,20.9172,20.8924,20.9089,808036.0
2017-03-07 15:25:00,25.28,25.28,25.24,25.26,1168334.0,20.9089,20.9089,20.8759,20.8924,1168334.0
2017-03-07 15:30:00,25.25,25.27,25.23,25.24,556931.0,20.8841,20.9007,20.8676,20.8759,556931.0
2017-03-07 15:35:00,25.24,25.26,25.21,25.21,1116326.0,20.8759,20.8924,20.851,20.851,1116326.0
2017-03-07 15:40:00,25.21,25.22,25.18,25.2,1848915.0,20.851,20.8593,20.8262,20.8428,1848915.0
2017-03-07 15:45:00,25.19,25.21,25.18,25.21,1014561.0,20.8345,20.851,20.8262,20.851,1014561.0
2017-03-07 15:50:00,25.21,25.21,25.19,25.2,719921.0,20.851,20.851,20.8345,20.8428,719921.0
2017-03-07 15:55:00,25.21,25.24,25.19,25.2,3681993.0,20.851,20.8759,20.8345,20.8428,3681993.0
2017-03-08 09:30:00,25.6,25.63,25.55,25.62,5059693.0,21.1736,21.1984,21.1323,21.1902,5059693.0
2017-03-08 09:35:00,25.62,25.73,25.61,25.72,5264736.0,21.1902,21.2811,21.1819,21.2729,5264736.0
2017-03-08 09:40:00,25.72,25.75,25.7,25.73,3866183.0,21.2729,21.2977,21.2563,21.2811,3866183.0
2017-03-08 09:45:00,25.73,25.77,25.71,25.74,3842714.0,21.2811,21.3142,21.2646,21.2894,3842714.0
2017-03-08 09:50:00,25.74,25.75,25.69,25.7,2973451.0,21.2894,21.2977,21.2481,21.2563,2973451.0
2017-03-08 09:55:00,25.69,25.7,25.62,25.65,2626355.0,21.2481,21.2563,21.1902,21.215,2626355.0
2017-03-08 10:00:00,25.65,25.65,25.56,25.59,1622069.0,21.215,21.215,21.1405,21.1653,1622069.0
2017-03-08 10:05:00,25.6,25.6,25.52,25.54,1663093.0,21.1736,21.1736,21.1074,21.124,1663093.0
2017-03-08 10:10:00,25.55,25.55,25.45,25.48,1664179.0,21.1323,21.1323,21.0495,21.0744,1664179.0
2017-03-08 10:15:00,25.48,25.52,25.45,25.46,1648649.0,21.0744,21.1074,21.0495,21.0578,1648649.0
2017-03-08 10:20:00,25.46,25.55,25.46,25.55,2035524.0,21.0578,21.1323,21.0578,21.1323,2035524.0
2017-03-08 10:25:00,25.55,25.59,25.53,25.55,1930786.0,21.1323,21.1653,21.1157,21.1323,1930786.0
2017-03-08 10:30:00,25.55,25.59,25.53,25.54,1067948.0,21.1323,21.1653,21.1157,21.124,1067948.0
2017-03-08 10:35:00,25.53,25.56,25.5,25.55,1248351.0,21.1157,21.1405,21.0909,21.1323,1248351.0
2017-03-08 10:40:00,25.55,25.56,25.53,25.55,1532261.0,21.1323,21.1405,21.1157,21.1323,1532261.0
2017-03-08 10:45:00,25.55,25.56,25.47,25.49,1752054.0,21.1323,21.1405,21.0661,21.0826,1752054.0
2017-03-08 10:50:00,25.49,25.49,25.44,25.46,1670878.0,21.0826,21.0826,21.0413,21.0578,1670878.0
2017-03-08 10:55:00,25.46,25.47,25.41,25.43,1200720.0,21.0578,21.0661,21.0165,21.033,1200720.0
2017-03-08 11:00:00,25.43,25.46,25.41,25.45,1476668.0,21.033,21.0578,21.0165,21.0495,1476668.0
2017-03-08 11:05:00,25.45,25.45,25.38,25.43,2018862.0,21.0495,21.0495,20.9917,21.033,2018862.0
2017-03-08 11:10:00,25.42,25.43,25.38,25.39,1024618.0,21.0247,21.033,20.9917,20.9999,1024618.0
2017-03-08 11:15:00,25.38,25.41,25.38,25.39,703662.0,20.9917,21.0165,20.9917,20.9999,703662.0
2017-03-08 11:20:00,25.39,25.39,25.36,25.38,771501.0,20.9999,20.9999,20.9751,20.9917,771501.0
2017-03-08 11:25:00,25.38,25.47,25.37,25.42,1150338.0,20.9917,21.0661,20.9834,21.0247,1150338.0
2017-03-08 11:30:00,25.43,25.44,25.38,25.39,960831.0,21.033,21.0413,20.9917,20.9999,960831.0
2017-03-08 11:35:00,25.39,25.4,25.34,25.36,1509941.0,20.9999,21.0082,20.9586,20.9751,1509941.0
2017-03-08 11:40:00,25.36,25.38,25.34,25.34,699504.0,20.9751,20.9917,20.9586,20.9586,699504.0
2017-03-08 11:45:00,25.35,25.36,25.31,25.35,1143486.0,20.9668,20.9751,20.9338,20.9668,1143486.0
2017-03-08 11:50:00,25.34,25.35,25.26,25.26,1637044.0,20.9586,20.9668,20.8924,20.8924,1637044.0
2017-03-08 11:55:00,25.26,25.31,25.26,25.3,992972.0,20.8924,20.9338,20.8924,20.9255,992972.0
2017-03-08 12:00:00,25.3,25.34,25.28,25.34,953100.0,20.9255,20.9586,20.9089,20.9586,953100.0
2017-03-08 12:05:00,25.34,25.37,25.32,25.35,817626.0,20.9586,20.9834,20.942,20.9668,817626.0
2017-03-08 12:10:00,25.35,25.37,25.32,25.35,638603.0,20.9668,20.9834,20.942,20.9668,638603.0
2017-03-08 12:15:00,25.35,25.39,25.34,25.39,894112.0,20.9668,20.9999,20.9586,20.9999,894112.0
2017-03-08 12:20:00,25.39,25.4,25.37,25.39,613983.0,20.9999,21.0082,20.9834,20.9999,613983.0
2017-03-08 12:25:00,25.4,25.44,25.39,25.44,1694247.0,21.0082,21.0413,20.9999,21.0413,1694247.0
2017-03-08 12:30:00,25.44,25.47,25.42,25.44,981977.0,21.0413,21.0661,21.0247,21.0413,981977.0
2017-03-08 12:35:00,25.44,25.46,25.41,25.41,802970.0,21.0413,21.0578,21.0165,21.0165,802970.0
2017-03-08 12:40:00,25.42,25.43,25.4,25.4,530067.0,21.0247,21.033,21.0082,21.0082,530067.0
2017-03-08 12:45:00,25.4,25.43,25.39,25.43,410317.0,21.0082,21.033,20.9999,21.033,410317.0
2017-03-08 12:50:00,25.43,25.45,25.41,25.44,623669.0,21.033,21.0495,21.0165,21.0413,623669.0
2017-03-08 12:55:00,25.44,25.46,25.39,25.41,1116750.0,21.0413,21.0578,20.9999,21.0165,1116750.0
2017-03-08 13:00:00,25.4,25.42,25.36,25.36,802388.0,21.0082,21.0247,20.9751,20.9751,802388.0
2017-03-08 13:05:00,25.36,25.4,25.36,25.39,471799.0,20.9751,21.0082,20.9751,20.9999,471799.0
2017-03-08 13:10:00,25.39,25.42,25.37,25.4,531047.0,20.9999,21.0247,20.9834,21.0082,531047.0
2017-03-08 13:15:00,25.41,25.45,25.4,25.44,1218866.0,21.0165,21.0495,21.0082,21.0413,1218866.0
2017-03-08 13:20:00,25.44,25.44,25.41,25.43,457856.0,21.0413,21.0413,21.0165,21.033,457856.0
2017-03-08 13:25:00,25.43,25.44,25.42,25.43,350962.0,21.033,21.0413,21.0247,21.033,350962.0
2017-03-08 13:30:00,25.43,25.45,25.42,25.43,1318159.0,21.033,21.0495,21.0247,21.033,1318159.0
2017-03-08 13:35:00,25.43,25.43,25.4,25.43,397170.0,21.033,21.033,21.0082,21.033,397170.0
2017-03-08 13:40:00,25.42,25.44,25.38,25.38,818107.0,21.0247,21.0413,20.9917,20.9917,818107.0
2017-03-08 13:45:00,25.39,25.39,25.36,25.37,541445.0,20.9999,20.9999,20.9751,20.9834,541445.0
2017-03-08 13:50:00,25.37,25.38,25.35,25.36,452865.0,20.9834,20.9917,20.9668,20.9751,452865.0
2017-03-08 13:55:00,25.37,25.39,25.36,25.38,479487.0,20.9834,20.9999,20.9751,20.9917,479487.0
2017-03-08 14:00:00,25.38,25.4,25.37,25.38,438273.0,20.9917,21.0082,20.9834,20.9917,438273.0
2017-03-08 14:05:00,25.38,25.39,25.35,25.36,717458.0,20.9917,20.9999,20.9668,20.9751,717458.0
2017-03-08 14:10:00,25.36,25.36,25.31,25.31,883333.0,20.9751,20.9751,20.9338,20.9338,883333.0
2017-03-08 14:15:00,25.32,25.33,25.31,25.31,323161.0,20.942,20.9503,20.9338,20.9338,323161.0
2017-03-08 14:20:00,25.32,25.33,25.29,25.33,940434.0,20.942,20.9503,20.9172,20.9503,940434.0
2017-03-08 14:25:00,25.33,25.33,25.28,25.3,694584.0,20.9503,20.9503,20.9089,20.9255,694584.0
2017-03-08 14:30:00,25.3,25.32,25.27,25.29,975238.0,20.9255,20.942,20.9007,20.9172,975238.0
2017-03-08 14:35:00,25.3,25.35,25.29,25.35,584275.0,20.9255,20.9668,20.9172,20.9668,584275.0
2017-03-08 14:40:00,25.35,25.36,25.32,25.34,660644.0,20.9668,20.9751,20.942,20.9586,660644.0
2017-03-08 14:45:00,25.34,25.37,25.33,25.37,753569.0,20.9586,20.9834,20.9503,20.9834,753569.0
2017-03-08 14:50:00,25.37,25.37,25.33,25.35,539121.0,20.9834,20.9834,20.9503,20.9668,539121.0
2017-03-08 14:55:00,25.35,25.36,25.34,25.36,411883.0,20.9668,20.9751,20.9586,20.9751,411883.0
2017-03-08 15:00:00,25.36,25.38,25.34,25.37,399869.0,20.9751,20.9917,20.9586,20.9834,399869.0
2017-03-08 15:05:00,25.37,25.38,25.35,25.37,430012.0,20.9834,20.9917,20.9668,20.9834,430012.0
2017-03-08 15:10:00,25.36,25.38,25.31,25.32,534059.0,20.9751,20.9917,20.9338,20.942,534059.0
2017-03-08 15:15:00,25.32,25.33,25.29,25.3,576119.0,20.942,20.9503,20.9172,20.9255,576119.0
2017-03-08 15:20:00,25.3,25.32,25.3,25.32,386869.0,20.9255,20.942,20.9255,20.942,386869.0
2017-03-08 15:25:00,25.31,25.33,25.3,25.3,427885.0,20.9338,20.9503,20.9255,20.9255,427885.0
2017-03-08 15:30:00,25.3,25.31,25.25,25.27,1123891.0,20.9255,20.9338,20.8841,20.9007,1123891.0
2017-03-08 15:35:00,25.27,25.31,25.26,25.3,1719934.0,20.9007,20.9338,20.8924,20.9255,1719934.0
2017-03-08 15:40:00,25.3,25.31,25.26,25.26,1645831.0,20.9255,20.9338,20.8924,20.8924,1645831.0
2017-03-08 15:45:00,25.26,25.28,25.24,25.25,2297678.0,20.8924,20.9089,20.8759,20.8841,2297678.0
2017-03-08 15:50:00,25.25,25.25,25.22,25.24,2963136.0,20.8841,20.8841,20.8593,20.8759,2963136.0
2017-03-08 15:55:00,25.24,25.28,25.23,25.27,2998457.0,20.8759,20.9089,20.8676,20.9007,2998457.0
2017-03-09 09:30:00,25.35,25.39,25.3,25.34,2721686.0,20.9668,20.9999,20.9255,20.9586,2721686.0
2017-03-09 09:35:00,25.34,25.39,25.32,25.38,1420116.0,20.9586,20.9999,20.942,20.9917,1420116.0
2017-03-09 09:40:00,25.38,25.42,25.36,25.4,1258183.0,20.9917,21.0247,20.9751,21.0082,1258183.0
2017-03-09 09:45:00,25.39,25.45,25.39,25.43,1628284.0,20.9999,21.0495,20.9999,21.033,1628284.0
2017-03-09 09:50:00,25.43,25.45,25.41,25.45,1140494.0,21.033,21.0495,21.0165,21.0495,1140494.0
2017-03-09 09:55:00,25.45,25.45,25.36,25.37,1268008.0,21.0495,21.0495,20.9751,20.9834,1268008.0
2017-03-09 10:00:00,25.37,25.48,25.37,25.48,1497440.0,20.9834,21.0744,20.9834,21.0744,1497440.0
2017-03-09 10:05:00,25.48,25.52,25.46,25.5,1512179.0,21.0744,21.1074,21.0578,21.0909,1512179.0
2017-03-09 10:10:00,25.51,25.53,25.5,25.51,1011827.0,21.0992,21.1157,21.0909,21.0992,1011827.0
2017-03-09 10:15:00,25.52,25.52,25.46,25.49,1161262.0,21.1074,21.1074,21.0578,21.0826,1161262.0
2017-03-09 10:20:00,25.49,25.51,25.46,25.49,857236.0,21.0826,21.0992,21.0578,21.0826,857236.0
2017-03-09 10:25:00,25.49,25.53,25.48,25.52,905056.0,21.0826,21.1157,21.0744,21.1074,905056.0
2017-03-09 10:30:00,25.52,25.52,25.43,25.46,1263518.0,21.1074,21.1074,21.033,21.0578,1263518.0
2017-03-09 10:35:00,25.46,25.48,25.41,25.42,824869.0,21.0578,21.0744,21.0165,21.0247,824869.0
2017-03-09 10:40:00,25.42,25.42,25.38,25.41,1061143.0,21.0247,21.0247,20.9917,21.0165,1061143.0
2017-03-09 10:45:00,25.4,25.4,25.36,25.39,844737.0,21.0082,21.0082,20.9751,20.9999,844737.0
2017-03-09 10:50:00,25.4,25.44,25.38,25.41,862693.0,21.0082,21.0413,20.9917,21.0165,862693.0
2017-03-09 10:55:00,25.4,25.44,25.38,25.38,673709.0,21.0082,21.0413,20.9917,20.9917,673709.0
2017-03-09 11:00:00,25.39,25.41,25.37,25.38,649344.0,20.9999,21.0165,20.9834,20.9917,649344.0
2017-03-09 11:05:00,25.39,25.41,25.38,25.39,900215.0,20.9999,21.0165,20.9917,20.9999,900215.0
2017-03-09 11:10:00,25.39,25.41,25.38,25.39,724948.0,20.9999,21.0165,20.9917,20.9999,724948.0
2017-03-09 11:15:00,25.39,25.4,25.36,25.37,1150741.0,20.9999,21.0082,20.9751,20.9834,1150741.0
2017-03-09 11:20:00,25.37,25.38,25.32,25.33,1080981.0,20.9834,20.9917,20.942,20.9503,1080981.0
2017-03-09 11:25:00,25.33,25.35,25.33,25.34,693904.0,20.9503,20.9668,20.9503,20.9586,693904.0
2017-03-09 11:30:00,25.34,25.35,25.32,25.33,1164334.0,20.9586,20.9668,20.942,20.9503,1164334.0
2017-03-09 11:35:00,25.33,25.38,25.32,25.37,678249.0,20.9503,20.9917,20.942,20.9834,678249.0
2017-03-09 11:40:00,25.37,25.4,25.36,25.39,584217.0,20.9834,21.0082,20.9751,20.9999,584217.0
2017-03-09 11:45:00,25.39,25.41,25.38,25.41,377108.0,20.9999,21.0165,20.9917,21.0165,377108.0
2017-03-09 11:50:00,25.41,25.43,25.4,25.42,758855.0,21.0165,21.033,21.0082,21.0247,758855.0
2017-03-09 11:55:00,25.42,25.42,25.37,25.39,563350.0,21.0247,21.0247,20.9834,20.9999,563350.0
2017-03-09 12:00:00,25.39,25.41,25.38,25.41,323638.0,20.9999,21.0165,20.9917,21.0165,323638.0
2017-03-09 12:05:00,25.41,25.42,25.38,25.42,701257.0,21.0165,21.0247,20.9917,21.0247,701257.0
2017-03-09 12:10:00,25.42,25.45,25.41,25.44,775996.0,21.0247,21.0495,21.0165,21.0413,775996.0
2017-03-09 12:15:00,25.43,25.45,25.42,25.44,698850.0,21.033,21.0495,21.0247,21.0413,698850.0
2017-03-09 12:20:00,25.44,25.44,25.41,25.42,648624.0,21.0413,21.0413,21.0165,21.0247,648624.0
2017-03-09 12:25:00,25.42,25.43,25.4,25.4,582699.0,21.0247,21.033,21.0082,21.0082,582699.0
2017-03-09 12:30:00,25.4,25.41,25.39,25.41,446646.0,21.0082,21.0165,20.9999,21.0165,446646.0
2017-03-09 12:35:00,25.41,25.43,25.4,25.43,464222.0,21.0165,21.033,21.0082,21.033,464222.0
2017-03-09 12:40:00,25.43,25.45,25.42,25.45,508793.0,21.033,21.0495,21.0247,21.0495,508793.0
2017-03-09 12:45:00,25.45,25.46,25.44,25.45,336834.0,21.0495,21.0578,21.0413,21.0495,336834.0
2017-03-09 12:50:00,25.46,25.48,25.43,25.44,944896.0,21.0578,21.0744,21.033,21.0413,944896.0
2017-03-09 12:55:00,25.44,25.45,25.43,25.44,173080.0,21.0413,21.0495,21.033,21.0413,173080.0
2017-03-09 13:00:00,25.44,25.47,25.43,25.47,451327.0,21.0413,21.0661,21.033,21.0661,451327.0
2017-03-09 13:05:00,25.47,25.48,25.46,25.46,511932.0,21.0661,21.0744,21.0578,21.0578,511932.0
2017-03-09 13:10:00,25.46,25.47,25.46,25.46,313307.0,21.0578,21.0661,21.0578,21.0578,313307.0
2017-03-09 13:15:00,25.46,25.47,25.45,25.46,212699.0,21.0578,21.0661,21.0495,21.0578,212699.0
2017-03-09 13:20:00,25.45,25.47,25.45,25.46,278396.0,21.0495,21.0661,21.0495,21.0578,278396.0
2017-03-09 13:25:00,25.46,25.46,25.43,25.44,470271.0,21.0578,21.0578,21.033,21.0413,470271.0
2017-03-09 13:30:00,25.44,25.44,25.38,25.42,1986001.0,21.0413,21.0413,20.9917,21.0247,1986001.0
2017-03-09 13:35:00,25.41,25.42,25.37,25.37,1423433.0,21.0165,21.0247,20.9834,20.9834,1423433.0
2017-03-09 13:40:00,25.37,25.38,25.33,25.38,1224100.0,20.9834,20.9917,20.9503,20.9917,1224100.0
2017-03-09 13:45:00,25.38,25.39,25.35,25.38,617935.0,20.9917,20.9999,20.9668,20.9917,617935.0
2017-03-09 13:50:00,25.38,25.4,25.37,25.39,626779.0,20.9917,21.0082,20.9834,20.9999,626779.0
2017-03-09 13:55:00,25.39,25.39,25.36,25.39,471961.0,20.9999,20.9999,20.9751,20.9999,471961.0
2017-03-09 14:00:00,25.39,25.4,25.33,25.34,692801.0,20.9999,21.0082,20.9503,20.9586,692801.0
2017-03-09 14:05:00,25.33,25.35,25.3,25.3,1658816.0,20.9503,20.9668,20.9255,20.9255,1658816.0
2017-03-09 14:10:00,25.31,25.31,25.25,25.27,1496136.0,20.9338,20.9338,20.8841,20.9007,1496136.0
2017-03-09 14:15:00,25.27,25.3,25.23,25.29,1198791.0,20.9007,20.9255,20.8676,20.9172,1198791.0
2017-03-09 14:20:00,25.3,25.34,25.27,25.29,838403.0,20.9255,20.9586,20.9007,20.9172,838403.0
2017-03-09 14:25:00,25.29,25.32,25.27,25.28,767414.0,20.9172,20.942,20.9007,20.9089,767414.0
2017-03-09 14:30:00,25.28,25.29,25.25,25.26,1667504.0,20.9089,20.9172,20.8841,20.8924,1667504.0
2017-03-09 14:35:00,25.25,25.27,25.23,25.26,968437.0,20.8841,20.9007,20.8676,20.8924,968437.0
2017-03-09 14:40:00,25.26,25.27,25.23,25.27,822916.0,20.8924,20.9007,20.8676,20.9007,822916.0
2017-03-09 14:45:00,25.27,25.3,25.26,25.28,1601963.0,20.9007,20.9255,20.8924,20.9089,1601963.0
2017-03-09 14:50:00,25.29,25.34,25.28,25.32,1674179.0,20.9172,20.9586,20.9089,20.942,1674179.0
2017-03-09 14:55:00,25.32,25.33,25.27,25.3,947694.0,20.942,20.9503,20.9007,20.9255,947694.0
2017-03-09 15:00:00,25.3,25.33,25.29,25.3,966280.0,20.9255,20.9503,20.9172,20.9255,966280.0
2017-03-09 15:05:00,25.3,25.36,25.29,25.36,1155851.0,20.9255,20.9751,20.9172,20.9751,1155851.0
2017-03-09 15:10:00,25.36,25.38,25.34,25.37,1374515.0,20.9751,20.9917,20.9586,20.9834,1374515.0
2017-03-09 15:15:00,25.37,25.37,25.32,25.35,984470.0,20.9834,20.9834,20.942,20.9668,984470.0
2017-03-09 15:20:00,25.35,25.35,25.3,25.3,790791.0,20.9668,20.9668,20.9255,20.9255,790791.0
2017-03-09 15:25:00,25.3,25.34,25.3,25.33,675418.0,20.9255,20.9586,20.9255,20.9503,675418.0
2017-03-09 15:30:00,25.33,25.37,25.33,25.35,912661.0,20.9503,20.9834,20.9503,20.9668,912661.0
2017-03-09 15:35:00,25.34,25.37,25.33,25.35,767176.0,20.9586,20.9834,20.9503,20.9668,767176.0
2017-03-09 15:40:00,25.35,25.36,25.33,25.35,743810.0,20.9668,20.9751,20.9503,20.9668,743810.0
2017-03-09 15:45:00,25.35,25.36,25.34,25.35,1121987.0,20.9668,20.9751,20.9586,20.9668,1121987.0
2017-03-09 15:50:00,25.34,25.38,25.34,25.38,1399248.0,20.9586,20.9917,20.9586,20.9917,1399248.0
2017-03-09 15:55:00,25.37,25.38,25.35,25.36,2734911.0,20.9834,20.9917,20.9668,20.9751,2734911.0
2017-03-10 09:30:00,25.62,25.62,25.47,25.48,4634931.0,21.1902,21.1902,21.0661,21.0744,4634931.0
2017-03-10 09:35:00,25.48,25.57,25.44,25.52,2466788.0,21.0744,21.1488,21.0413,21.1074,2466788.0
2017-03-10 09:40:00,25.52,25.53,25.4,25.41,2526869.0,21.1074,21.1157,21.0082,21.0165,2526869.0
2017-03-10 09:45:00,25.42,25.48,25.4,25.45,1635244.0,21.0247,21.0744,21.0082,21.0495,1635244.0
2017-03-10 09:50:00,25.45,25.5,25.43,25.48,1364668.0,21.0495,21.0909,21.033,21.0744,1364668.0
2017-03-10 09:55:00,25.48,25.5,25.45,25.45,1365870.0,21.0744,21.0909,21.0495,21.0495,1365870.0
2017-03-10 10:00:00,25.45,25.48,25.44,25.44,1069096.0,21.0495,21.0744,21.0413,21.0413,1069096.0
2017-03-10 10:05:00,25.45,25.46,25.4,25.45,1120079.0,21.0495,21.0578,21.0082,21.0495,1120079.0
2017-03-10 10:10:00,25.45,25.46,25.38,25.42,1181288.0,21.0495,21.0578,20.9917,21.0247,1181288.0
2017-03-10 10:15:00,25.42,25.47,25.41,25.46,743075.0,21.0247,21.0661,21.0165,21.0578,743075.0
2017-03-10 10:20:00,25.46,25.48,25.44,25.46,989394.0,21.0578,21.0744,21.0413,21.0578,989394.0
2017-03-10 10:25:00,25.46,25.49,25.44,25.45,818359.0,21.0578,21.0826,21.0413,21.0495,818359.0
2017-03-10 10:30:00,25.45,25.45,25.4,25.43,1202156.0,21.0495,21.0495,21.0082,21.033,1202156.0
2017-03-10 10:35:00,25.43,25.45,25.41,25.42,652375.0,21.033,21.0495,21.0165,21.0247,652375.0
2017-03-10 10:40:00,25.42,25.51,25.4,25.51,2227125.0,21.0247,21.0992,21.0082,21.0992,2227125.0
2017-03-10 10:45:00,25.51,25.52,25.48,25.49,934645.0,21.0992,21.1074,21.0744,21.0826,934645.0
2017-03-10 10:50:00,25.49,25.54,25.48,25.52,1081385.0,21.0826,21.124,21.0744,21.1074,1081385.0
2017-03-10 10:55:00,25.52,25.52,25.47,25.49,558716.0,21.1074,21.1074,21.0661,21.0826,558716.0
2017-03-10 11:00:00,25.48,25.5,25.41,25.41,1613138.0,21.0744,21.0909,21.0165,21.0165,1613138.0
2017-03-10 11:05:00,25.41,25.44,25.4,25.44,1320946.0,21.0165,21.0413,21.0082,21.0413,1320946.0
2017-03-10 11:10:00,25.43,25.44,25.36,25.39,1840573.0,21.033,21.0413,20.9751,20.9999,1840573.0
2017-03-10 11:15:00,25.39,25.41,25.37,25.38,1603146.0,20.9999,21.0165,20.9834,20.9917,1603146.0
2017-03-10 11:20:00,25.39,25.41,25.37,25.4,670756.0,20.9999,21.0165,20.9834,21.0082,670756.0
2017-03-10 11:25:00,25.4,25.43,25.39,25.4,959082.0,21.0082,21.033,20.9999,21.0082,959082.0
2017-03-10 11:30:00,25.41,25.43,25.39,25.4,932222.0,21.0165,21.033,20.9999,21.0082,932222.0
2017-03-10 11:35:00,25.39,25.41,25.38,25.39,649039.0,20.9999,21.0165,20.9917,20.9999,649039.0
2017-03-10 11:40:00,25.38,25.39,25.33,25.34,1107418.0,20.9917,20.9999,20.9503,20.9586,1107418.0
2017-03-10 11:45:00,25.34,25.37,25.33,25.35,689188.0,20.9586,20.9834,20.9503,20.9668,689188.0
2017-03-10 11:50:00,25.35,25.36,25.32,25.35,1086088.0,20.9668,20.9751,20.942,20.9668,1086088.0
2017-03-10 11:55:00,25.34,25.35,25.31,25.33,609921.0,20.9586,20.9668,20.9338,20.9503,609921.0
2017-03-10 12:00:00,25.33,25.33,25.29,25.3,787935.0,20.9503,20.9503,20.9172,20.9255,787935.0
2017-03-10 12:05:00,25.3,25.34,25.29,25.3,745784.0,20.9255,20.9586,20.9172,20.9255,745784.0
2017-03-10 12:10:00,25.3,25.31,25.28,25.31,591552.0,20.9255,20.9338,20.9089,20.9338,591552.0
2017-03-10 12:15:00,25.3,25.31,25.27,25.28,675418.0,20.9255,20.9338,20.9007,20.9089,675418.0
2017-03-10 12:20:00,25.27,25.3,25.27,25.3,287803.0,20.9007,20.9255,20.9007,20.9255,287803.0
2017-03-10 12:25:00,25.3,25.32,25.29,25.3,523231.0,20.9255,20.942,20.9172,20.9255,523231.0
2017-03-10 12:30:00,25.3,25.31,25.29,25.3,212232.0,20.9255,20.9338,20.9172,20.9255,212232.0
2017-03-10 12:35:00,25.29,25.3,25.26,25.26,739256.0,20.9172,20.9255,20.8924,20.8924,739256.0
2017-03-10 12:40:00,25.27,25.27,25.19,25.21,1657311.0,20.9007,20.9007,20.8345,20.851,1657311.0
2017-03-10 12:45:00,25.22,25.24,25.2,25.21,555794.0,20.8593,20.8759,20.8428,20.851,555794.0
2017-03-10 12:50:00,25.22,25.22,25.13,25.14,1565161.0,20.8593,20.8593,20.7849,20.7931,1565161.0
2017-03-10 12:55:00,25.15,25.17,25.13,25.16,919608.0,20.8014,20.818,20.7849,20.8097,919608.0
2017-03-10 13:00:00,25.16,25.19,25.15,25.17,947925.0,20.8097,20.8345,20.8014,20.818,947925.0
2017-03-10 13:05:00,25.17,25.17,25.09,25.1,1436940.0,20.818,20.818,20.7518,20.7601,1436940.0
2017-03-10 13:10:00,25.11,25.16,25.1,25.13,945935.0,20.7683,20.8097,20.7601,20.7849,945935.0
2017-03-10 13:15:00,25.13,25.15,25.13,25.14,697171.0,20.7849,20.8014,20.7849,20.7931,697171.0
2017-03-10 13:20:00,25.15,25.15,25.12,25.14,425326.0,20.8014,20.8014,20.7766,20.7931,425326.0
2017-03-10 13:25:00,25.14,25.15,25.12,25.15,537483.0,20.7931,20.8014,20.7766,20.8014,537483.0
2017-03-10 13:30:00,25.15,25.16,25.12,25.13,1411117.0,20.8014,20.8097,20.7766,20.7849,1411117.0
2017-03-10 13:35:00,25.13,25.15,25.12,25.15,643469.0,20.7849,20.8014,20.7766,20.8014,643469.0
2017-03-10 13:40:00,25.15,25.16,25.14,25.16,858902.0,20.8014,20.8097,20.7931,20.8097,858902.0
2017-03-10 13:45:00,25.16,25.2,25.15,25.2,1041097.0,20.8097,20.8428,20.8014,20.8428,1041097.0
2017-03-10 13:50:00,25.2,25.23,25.19,25.22,546801.0,20.8428,20.8676,20.8345,20.8593,546801.0
2017-03-10 13:55:00,25.23,25.24,25.21,25.24,538382.0,20.8676,20.8759,20.851,20.8759,538382.0
2017-03-10 14:00:00,25.24,25.25,25.22,25.24,647597.0,20.8759,20.8841,20.8593,20.8759,647597.0
2017-03-10 14:05:00,25.23,25.25,25.22,25.24,413301.0,20.8676,20.8841,20.8593,20.8759,413301.0
2017-03-10 14:10:00,25.24,25.31,25.24,25.3,1305226.0,20.8759,20.9338,20.8759,20.9255,1305226.0
2017-03-10 14:15:00,25.31,25.35,25.3,25.33,1202934.0,20.9338,20.9668,20.9255,20.9503,1202934.0
2017-03-10 14:20:00,25.33,25.37,25.32,25.35,788126.0,20.9503,20.9834,20.942,20.9668,788126.0
2017-03-10 14:25:00,25.36,25.37,25.34,25.35,1079205.0,20.9751,20.9834,20.9586,20.9668,1079205.0
2017-03-10 14:30:00,25.36,25.36,25.33,25.33,649868.0,20.9751,20.9751,20.9503,20.9503,649868.0
2017-03-10 14:35:00,25.33,25.38,25.32,25.38,734232.0,20.9503,20.9917,20.942,20.9917,734232.0
2017-03-10 14:40:00,25.38,25.38,25.35,25.38,509399.0,20.9917,20.9917,20.9668,20.9917,509399.0
2017-03-10 14:45:00,25.38,25.38,25.34,25.35,637321.0,20.9917,20.9917,20.9586,20.9668,637321.0
2017-03-10 14:50:00,25.35,25.35,25.33,25.34,359378.0,20.9668,20.9668,20.9503,20.9586,359378.0
2017-03-10 14:55:00,25.33,25.34,25.31,25.33,518557.0,20.9503,20.9586,20.9338,20.9503,518557.0
2017-03-10 15:00:00,25.33,25.36,25.32,25.34,590016.0,20.9503,20.9751,20.942,20.9586,590016.0
2017-03-10 15:05:00,25.34,25.34,25.28,25.29,588269.0,20.9586,20.9586,20.9089,20.9172,588269.0
2017-03-10 15:10:00,25.29,25.32,25.28,25.3,627881.0,20.9172,20.942,20.9089,20.9255,627881.0
2017-03-10 15:15:00,25.31,25.32,25.29,25.3,585409.0,20.9338,20.942,20.9172,20.9255,585409.0
2017-03-10 15:20:00,25.3,25.3,25.28,25.3,400261.0,20.9255,20.9255,20.9089,20.9255,400261.0
2017-03-10 15:25:00,25.29,25.34,25.29,25.33,521628.0,20.9172,20.9586,20.9172,20.9503,521628.0
2017-03-10 15:30:00,25.33,25.35,25.32,25.34,648123.0,20.9503,20.9668,20.942,20.9586,648123.0
2017-03-10 15:35:00,25.34,25.35,25.32,25.33,539990.0,20.9586,20.9668,20.942,20.9503,539990.0
2017-03-10 15:40:00,25.32,25.33,25.3,25.32,804791.0,20.942,20.9503,20.9255,20.942,804791.0
2017-03-10 15:45:00,25.32,25.35,25.31,25.35,1105886.0,20.942,20.9668,20.9338,20.9668,1105886.0
2017-03-10 15:50:00,25.35,25.35,25.32,25.33,1630591.0,20.9668,20.9668,20.942,20.9503,1630591.0
2017-03-10 15:55:00,25.32,25.33,25.28,25.32,3314351.0,20.942,20.9503,20.9089,20.942,3314351.0
2017-03-13 09:30:00,25.3,25.31,25.21,25.25,2210201.0,20.9255,20.9338,20.851,20.8841,2210201.0
2017-03-13 09:35:00,25.25,25.26,25.17,25.19,1687776.0,20.8841,20.8924,20.818,20.8345,1687776.0
2017-03-13 09:40:00,25.18,25.2,25.13,25.19,1714035.0,20.8262,20.8428,20.7849,20.8345,1714035.0
2017-03-13 09:45:00,25.19,25.31,25.18,25.28,1510964.0,20.8345,20.9338,20.8262,20.9089,1510964.0
2017-03-13 09:50:00,25.27,25.28,25.23,25.25,647838.0,20.9007,20.9089,20.8676,20.8841,647838.0
2017-03-13 09:55:00,25.25,25.29,25.24,25.24,641389.0,20.8841,20.9172,20.8759,20.8759,641389.0
2017-03-13 10:00:00,25.24,25.31,25.23,25.29,1193028.0,20.8759,20.9338,20.8676,20.9172,1193028.0
2017-03-13 10:05:00,25.28,25.35,25.27,25.3,1327377.0,20.9089,20.9668,20.9007,20.9255,1327377.0
2017-03-13 10:10:00,25.3,25.37,25.3,25.35,1638814.0,20.9255,20.9834,20.9255,20.9668,1638814.0
2017-03-13 10:15:00,25.35,25.41,25.34,25.36,1380376.0,20.9668,21.0165,20.9586,20.9751,1380376.0
2017-03-13 10:20:00,25.35,25.37,25.31,25.34,1215991.0,20.9668,20.9834,20.9338,20.9586,1215991.0
2017-03-13 10:25:00,25.33,25.38,25.31,25.37,592847.0,20.9503,20.9917,20.9338,20.9834,592847.0
2017-03-13 10:30:00,25.38,25.4,25.36,25.39,677433.0,20.9917,21.0082,20.9751,20.9999,677433.0
2017-03-13 10:35:00,25.39,25.41,25.35,25.38,996816.0,20.9999,21.0165,20.9668,20.9917,996816.0
2017-03-13 10:40:00,25.38,25.39,25.36,25.37,610283.0,20.9917,20.9999,20.9751,20.9834,610283.0
2017-03-13 10:45:00,25.38,25.4,25.36,25.39,598969.0,20.9917,21.0082,20.9751,20.9999,598969.0
2017-03-13 10:50:00,25.38,25.41,25.37,25.38,802788.0,20.9917,21.0165,20.9834,20.9917,802788.0
2017-03-13 10:55:00,25.38,25.41,25.37,25.4,578475.0,20.9917,21.0165,20.9834,21.0082,578475.0
2017-03-13 11:00:00,25.4,25.4,25.36,25.37,636057.0,21.0082,21.0082,20.9751,20.9834,636057.0
2017-03-13 11:05:00,25.36,25.4,25.36,25.4,560477.0,20.9751,21.0082,20.9751,21.0082,560477.0
2017-03-13 11:10:00,25.4,25.4,25.34,25.34,723712.0,21.0082,21.0082,20.9586,20.9586,723712.0
2017-03-13 11:15:00,25.35,25.36,25.31,25.32,468785.0,20.9668,20.9751,20.9338,20.942,468785.0
2017-03-13 11:20:00,25.32,25.34,25.29,25.29,721491.0,20.942,20.9586,20.9172,20.9172,721491.0
2017-03-13 11:25:00,25.29,25.32,25.27,25.28,665867.0,20.9172,20.942,20.9007,20.9089,665867.0
2017-03-13 11:30:00,25.29,25.32,25.28,25.32,535838.0,20.9172,20.942,20.9089,20.942,535838.0
2017-03-13 11:35:00,25.31,25.32,25.29,25.31,457057.0,20.9338,20.942,20.9172,20.9338,457057.0
2017-03-13 11:40:00,25.32,25.34,25.3,25.32,619972.0,20.942,20.9586,20.9255,20.942,619972.0
2017-03-13 11:45:00,25.31,25.35,25.3,25.3,511747.0,20.9338,20.9668,20.9255,20.9255,511747.0
2017-03-13 11:50:00,25.3,25.33,25.29,25.32,691672.0,20.9255,20.9503,20.9172,20.942,691672.0
2017-03-13 11:55:00,25.32,25.33,25.3,25.3,609383.0,20.942,20.9503,20.9255,20.9255,609383.0
2017-03-13 12:00:00,25.3,25.32,25.3,25.32,357612.0,20.9255,20.942,20.9255,20.942,357612.0
2017-03-13 12:05:00,25.32,25.33,25.31,25.32,294052.0,20.942,20.9503,20.9338,20.942,294052.0
2017-03-13 12:10:00,25.31,25.32,25.3,25.31,327443.0,20.9338,20.942,20.9255,20.9338,327443.0
2017-03-13 12:15:00,25.31,25.32,25.27,25.28,648238.0,20.9338,20.942,20.9007,20.9089,648238.0
2017-03-13 12:20:00,25.28,25.3,25.27,25.28,406091.0,20.9089,20.9255,20.9007,20.9089,406091.0
2017-03-13 12:25:00,25.27,25.31,25.27,25.29,531347.0,20.9007,20.9338,20.9007,20.9172,531347.0
2017-03-13 12:30:00,25.29,25.3,25.27,25.29,452255.0,20.9172,20.9255,20.9007,20.9172,452255.0
2017-03-13 12:35:00,25.28,25.29,25.26,25.27,494827.0,20.9089,20.9172,20.8924,20.9007,494827.0
2017-03-13 12:40:00,25.28,25.33,25.27,25.33,482189.0,20.9089,20.9503,20.9007,20.9503,482189.0
2017-03-13 12:45:00,25.32,25.33,25.29,25.31,610995.0,20.942,20.9503,20.9172,20.9338,610995.0
2017-03-13 12:50:00,25.32,25.33,25.31,25.33,290698.0,20.942,20.9503,20.9338,20.9503,290698.0
2017-03-13 12:55:00,25.32,25.34,25.31,25.31,418870.0,20.942,20.9586,20.9338,20.9338,418870.0
2017-03-13 13:00:00,25.32,25.35,25.31,25.35,316181.0,20.942,20.9668,20.9338,20.9668,316181.0
2017-03-13 13:05:00,25.34,25.37,25.33,25.37,445057.0,20.9586,20.9834,20.9503,20.9834,445057.0
2017-03-13 13:10:00,25.37,25.37,25.32,25.35,546837.0,20.9834,20.9834,20.942,20.9668,546837.0
2017-03-13 13:15:00,25.35,25.36,25.32,25.32,366527.0,20.9668,20.9751,20.942,20.942,366527.0
2017-03-13 13:20:00,25.32,25.35,25.32,25.35,323869.0,20.942,20.9668,20.942,20.9668,323869.0
2017-03-13 13:25:00,25.35,25.35,25.33,25.33,427723.0,20.9668,20.9668,20.9503,20.9503,427723.0
2017-03-13 13:30:00,25.33,25.34,25.31,25.32,384414.0,20.9503,20.9586,20.9338,20.942,384414.0
2017-03-13 13:35:00,25.33,25.33,25.31,25.31,184438.0,20.9503,20.9503,20.9338,20.9338,184438.0
2017-03-13 13:40:00,25.31,25.33,25.31,25.33,322490.0,20.9338,20.9503,20.9338,20.9503,322490.0
2017-03-13 13:45:00,25.32,25.35,25.32,25.33,389959.0,20.942,20.9668,20.942,20.9503,389959.0
2017-03-13 13:50:00,25.33,25.35,25.32,25.33,417463.0,20.9503,20.9668,20.942,20.9503,417463.0
2017-03-13 13:55:00,25.33,25.34,25.32,25.33,263212.0,20.9503,20.9586,20.942,20.9503,263212.0
2017-03-13 14:00:00,25.33,25.35,25.32,25.35,266658.0,20.9503,20.9668,20.942,20.9668,266658.0
2017-03-13 14:05:00,25.35,25.35,25.33,25.34,314365.0,20.9668,20.9668,20.9503,20.9586,314365.0
2017-03-13 14:10:00,25.34,25.36,25.32,25.36,426181.0,20.9586,20.9751,20.942,20.9751,426181.0
2017-03-13 14:15:00,25.36,25.36,25.33,25.35,311178.0,20.9751,20.9751,20.9503,20.9668,311178.0
2017-03-13 14:20:00,25.34,25.36,25.33,25.36,397429.0,20.9586,20.9751,20.9503,20.9751,397429.0
2017-03-13 14:25:00,25.35,25.37,25.34,25.36,382293.0,20.9668,20.9834,20.9586,20.9751,382293.0
2017-03-13 14:30:00,25.36,25.37,25.35,25.36,277047.0,20.9751,20.9834,20.9668,20.9751,277047.0
2017-03-13 14:35:00,25.36,25.37,25.34,25.34,368232.0,20.9751,20.9834,20.9586,20.9586,368232.0
2017-03-13 14:40:00,25.35,25.35,25.33,25.34,388154.0,20.9668,20.9668,20.9503,20.9586,388154.0
2017-03-13 14:45:00,25.34,25.34,25.32,25.34,356547.0,20.9586,20.9586,20.942,20.9586,356547.0
2017-03-13 14:50:00,25.34,25.34,25.32,25.32,199714.0,20.9586,20.9586,20.942,20.942,199714.0
2017-03-13 14:55:00,25.33,25.34,25.32,25.34,219467.0,20.9503,20.9586,20.942,20.9586,219467.0
2017-03-13 15:00:00,25.34,25.34,25.31,25.33,446099.0,20.9586,20.9586,20.9338,20.9503,446099.0
2017-03-13 15:05:00,25.33,25.34,25.32,25.33,462861.0,20.9503,20.9586,20.942,20.9503,462861.0
2017-03-13 15:10:00,25.33,25.33,25.31,25.33,364994.0,20.9503,20.9503,20.9338,20.9503,364994.0
2017-03-13 15:15:00,25.33,25.34,25.3,25.3,373316.0,20.9503,20.9586,20.9255,20.9255,373316.0
2017-03-13 15:20:00,25.3,25.32,25.3,25.3,477894.0,20.9255,20.942,20.9255,20.9255,477894.0
2017-03-13 15:25:00,25.3,25.32,25.3,25.31,434250.0,20.9255,20.942,20.9255,20.9338,434250.0
2017-03-13 15:30:00,25.3,25.31,25.27,25.29,819500.0,20.9255,20.9338,20.9007,20.9172,819500.0
2017-03-13 15:35:00,25.29,25.29,25.26,25.28,609065.0,20.9172,20.9172,20.8924,20.9089,609065.0
2017-03-13 15:40:00,25.28,25.31,25.27,25.31,944534.0,20.9089,20.9338,20.9007,20.9338,944534.0
2017-03-13 15:45:00,25.31,25.32,25.29,25.3,674493.0,20.9338,20.942,20.9172,20.9255,674493.0
2017-03-13 15:50:00,25.29,25.31,25.28,25.31,1475572.0,20.9172,20.9338,20.9089,20.9338,1475572.0
2017-03-13 15:55:00,25.31,25.32,25.3,25.31,2865316.0,20.9338,20.942,20.9255,20.9338,2865316.0
2017-03-14 09:30:00,25.19,25.21,25.1,25.19,2472140.0,20.8345,20.851,20.7601,20.8345,2472140.0
2017-03-14 09:35:00,25.18,25.22,25.15,25.2,1763821.0,20.8262,20.8593,20.8014,20.8428,1763821.0
2017-03-14 09:40:00,25.2,25.25,25.16,25.23,1494798.0,20.8428,20.8841,20.8097,20.8676,1494798.0
2017-03-14 09:45:00,25.22,25.25,25.19,25.24,967525.0,20.8593,20.8841,20.8345,20.8759,967525.0
2017-03-14 09:50:00,25.24,25.25,25.15,25.15,1480418.0,20.8759,20.8841,20.8014,20.8014,1480418.0
2017-03-14 09:55:00,25.15,25.18,25.13,25.17,1610322.0,20.8014,20.8262,20.7849,20.818,1610322.0
2017-03-14 10:00:00,25.18,25.18,25.11,25.14,1543722.0,20.8262,20.8262,20.7683,20.7931,1543722.0
2017-03-14 10:05:00,25.13,25.14,25.09,25.09,1196587.0,20.7849,20.7931,20.7518,20.7518,1196587.0
2017-03-14 10:10:00,25.09,25.17,25.09,25.13,1405393.0,20.7518,20.818,20.7518,20.7849,1405393.0
2017-03-14 10:15:00,25.13,25.16,25.1,25.11,833518.0,20.7849,20.8097,20.7601,20.7683,833518.0
2017-03-14 10:20:00,25.1,25.12,25.08,25.11,900193.0,20.7601,20.7766,20.7435,20.7683,900193.0
2017-03-14 10:25:00,25.11,25.12,25.09,25.11,642436.0,20.7683,20.7766,20.7518,20.7683,642436.0
2017-03-14 10:30:00,25.11,25.11,25.05,25.11,1558943.0,20.7683,20.7683,20.7187,20.7683,1558943.0
2017-03-14 10:35:00,25.11,25.13,25.1,25.12,914996.0,20.7683,20.7849,20.7601,20.7766,914996.0
2017-03-14 10:40:00,25.11,25.12,25.06,25.07,1098500.0,20.7683,20.7766,20.727,20.7353,1098500.0
2017-03-14 10:45:00,25.07,25.1,25.06,25.08,687838.0,20.7353,20.7601,20.727,20.7435,687838.0
2017-03-14 10:50:00,25.08,25.11,25.07,25.11,767563.0,20.7435,20.7683,20.7353,20.7683,767563.0
2017-03-14 10:55:00,25.11,25.15,25.1,25.14,720413.0,20.7683,20.8014,20.7601,20.7931,720413.0
2017-03-14 11:00:00,25.14,25.16,25.12,25.16,1065605.0,20.7931,20.8097,20.7766,20.8097,1065605.0
2017-03-14 11:05:00,25.15,25.15,25.1,25.11,497503.0,20.8014,20.8014,20.7601,20.7683,497503.0
2017-03-14 11:10:00,25.12,25.12,25.07,25.1,567612.0,20.7766,20.7766,20.7353,20.7601,567612.0
2017-03-14 11:15:00,25.1,25.18,25.09,25.16,1269542.0,20.7601,20.8262,20.7518,20.8097,1269542.0
2017-03-14 11:20:00,25.16,25.17,25.11,25.13,541317.0,20.8097,20.818,20.7683,20.7849,541317.0
2017-03-14 11:25:00,25.13,25.16,25.11,25.14,1076118.0,20.7849,20.8097,20.7683,20.7931,1076118.0
2017-03-14 11:30:00,25.14,25.15,25.1,25.12,587804.0,20.7931,20.8014,20.7601,20.7766,587804.0
2017-03-14 11:35:00,25.13,25.16,25.11,25.14,546315.0,20.7849,20.8097,20.7683,20.7931,546315.0
2017-03-14 11:40:00,25.14,25.17,25.13,25.15,422965.0,20.7931,20.818,20.7849,20.8014,422965.0
2017-03-14 11:45:00,25.15,25.16,25.13,25.16,296430.0,20.8014,20.8097,20.7849,20.8097,296430.0
2017-03-14 11:50:00,25.16,25.19,25.14,25.16,784122.0,20.8097,20.8345,20.7931,20.8097,784122.0
2017-03-14 11:55:00,25.16,25.19,25.15,25.18,271971.0,20.8097,20.8345,20.8014,20.8262,271971.0
2017-03-14 12:00:00,25.19,25.2,25.16,25.17,674680.0,20.8345,20.8428,20.8097,20.818,674680.0
2017-03-14 12:05:00,25.17,25.17,25.12,25.13,622274.0,20.818,20.818,20.7766,20.7849,622274.0
2017-03-14 12:10:00,25.13,25.14,25.1,25.12,928152.0,20.7849,20.7931,20.7601,20.7766,928152.0
2017-03-14 12:15:00,25.12,25.15,25.11,25.12,341156.0,20.7766,20.8014,20.7683,20.7766,341156.0
2017-03-14 12:20:00,25.12,25.15,25.12,25.14,394844.0,20.7766,20.8014,20.7766,20.7931,394844.0
2017-03-14 12:25:00,25.14,25.17,25.14,25.14,558327.0,20.7931,20.818,20.7931,20.7931,558327.0
2017-03-14 12:30:00,25.14,25.16,25.14,25.16,345383.0,20.7931,20.8097,20.7931,20.8097,345383.0
2017-03-14 12:35:00,25.15,25.17,25.12,25.14,710492.0,20.8014,20.818,20.7766,20.7931,710492.0
2017-03-14 12:40:00,25.14,25.17,25.12,25.16,369248.0,20.7931,20.818,20.7766,20.8097,369248.0
2017-03-14 12:45:00,25.17,25.18,25.15,25.16,411851.0,20.818,20.8262,20.8014,20.8097,411851.0
2017-03-14 12:50:00,25.15,25.16,25.13,25.16,553806.0,20.8014,20.8097,20.7849,20.8097,553806.0
2017-03-14 12:55:00,25.15,25.16,25.13,25.15,415644.0,20.8014,20.8097,20.7849,20.8014,415644.0
2017-03-14 13:00:00,25.14,25.18,25.14,25.18,463411.0,20.7931,20.8262,20.7931,20.8262,463411.0
2017-03-14 13:05:00,25.17,25.18,25.16,25.16,347172.0,20.818,20.8262,20.8097,20.8097,347172.0
2017-03-14 13:10:00,25.16,25.21,25.15,25.19,697401.0,20.8097,20.851,20.8014,20.8345,697401.0
2017-03-14 13:15:00,25.19,25.21,25.18,25.2,492557.0,20.8345,20.851,20.8262,20.8428,492557.0
2017-03-14 13:20:00,25.2,25.21,25.17,25.2,708237.0,20.8428,20.851,20.818,20.8428,708237.0
2017-03-14 13:25:00,25.2,25.24,25.2,25.23,759973.0,20.8428,20.8759,20.8428,20.8676,759973.0
2017-03-14 13:30:00,25.23,25.25,25.22,25.24,420922.0,20.8676,20.8841,20.8593,20.8759,420922.0
2017-03-14 13:35:00,25.24,25.25,25.23,25.25,907776.0,20.8759,20.8841,20.8676,20.8841,907776.0
2017-03-14 13:40:00,25.25,25.26,25.21,25.21,342048.0,20.8841,20.8924,20.851,20.851,342048.0
2017-03-14 13:45:00,25.21,25.24,25.21,25.24,510632.0,20.851,20.8759,20.851,20.8759,510632.0
2017-03-14 13:50:00,25.24,25.24,25.2,25.22,463964.0,20.8759,20.8759,20.8428,20.8593,463964.0
2017-03-14 13:55:00,25.21,25.24,25.21,25.23,299817.0,20.851,20.8759,20.851,20.8676,299817.0
2017-03-14 14:00:00,25.23,25.25,25.22,25.24,1049214.0,20.8676,20.8841,20.8593,20.8759,1049214.0
2017-03-14 14:05:00,25.24,25.26,25.23,25.25,469121.0,20.8759,20.8924,20.8676,20.8841,469121.0
2017-03-14 14:10:00,25.25,25.27,25.23,25.25,751503.0,20.8841,20.9007,20.8676,20.8841,751503.0
2017-03-14 14:15:00,25.25,25.26,25.21,25.24,436729.0,20.8841,20.8924,20.851,20.8759,436729.0
2017-03-14 14:20:00,25.24,25.25,25.22,25.22,230536.0,20.8759,20.8841,20.8593,20.8593,230536.0
2017-03-14 14:25:00,25.22,25.25,25.22,25.24,296149.0,20.8593,20.8841,20.8593,20.8759,296149.0
2017-03-14 14:30:00,25.24,25.26,25.23,25.25,551460.0,20.8759,20.8924,20.8676,20.8841,551460.0
2017-03-14 14:35:00,25.26,25.27,25.25,25.27,429840.0,20.8924,20.9007,20.8841,20.9007,429840.0
2017-03-14 14:40:00,25.26,25.28,25.25,25.27,811210.0,20.8924,20.9089,20.8841,20.9007,811210.0
2017-03-14 14:45:00,25.27,25.28,25.25,25.25,431470.0,20.9007,20.9089,20.8841,20.8841,431470.0
2017-03-14 14:50:00,25.26,25.26,25.23,25.26,524796.0,20.8924,20.8924,20.8676,20.8924,524796.0
2017-03-14 14:55:00,25.26,25.27,25.24,25.25,892703.0,20.8924,20.9007,20.8759,20.8841,892703.0
2017-03-14 15:00:00,25.24,25.27,25.24,25.27,373372.0,20.8759,20.9007,20.8759,20.9007,373372.0
2017-03-14 15:05:00,25.27,25.28,25.25,25.25,384034.0,20.9007,20.9089,20.8841,20.8841,384034.0
2017-03-14 15:10:00,25.25,25.26,25.25,25.26,204692.0,20.8841,20.8924,20.8841,20.8924,204692.0
2017-03-14 15:15:00,25.25,25.27,25.25,25.27,513169.0,20.8841,20.9007,20.8841,20.9007,513169.0
2017-03-14 15:20:00,25.27,25.28,25.26,25.28,375105.0,20.9007,20.9089,20.8924,20.9089,375105.0
2017-03-14 15:25:00,25.28,25.3,25.27,25.29,892168.0,20.9089,20.9255,20.9007,20.9172,892168.0
2017-03-14 15:30:00,25.29,25.3,25.28,25.29,375432.0,20.9172,20.9255,20.9089,20.9172,375432.0
2017-03-14 15:35:00,25.3,25.3,25.27,25.28,609301.0,20.9255,20.9255,20.9007,20.9089,609301.0
2017-03-14 15:40:00,25.27,25.28,25.26,25.28,757663.0,20.9007,20.9089,20.8924,20.9089,757663.0
2017-03-14 15:45:00,25.28,25.32,25.27,25.32,1125659.0,20.9089,20.942,20.9007,20.942,1125659.0
2017-03-14 15:50:00,25.32,25.32,25.3,25.32,955641.0,20.942,20.942,20.9255,20.942,955641.0
2017-03-14 15:55:00,25.31,25.34,25.31,25.33,2661521.0,20.9338,20.9586,20.9338,20.9503,2661521.0
2017-03-15 09:30:00,25.39,25.41,25.31,25.34,3674621.0,20.9999,21.0165,20.9338,20.9586,3674621.0
2017-03-15 09:35:00,25.34,25.37,25.28,25.31,1478161.0,20.9586,20.9834,20.9089,20.9338,1478161.0
2017-03-15 09:40:00,25.3,25.33,25.28,25.3,2420727.0,20.9255,20.9503,20.9089,20.9255,2420727.0
2017-03-15 09:45:00,25.3,25.32,25.25,25.28,1894846.0,20.9255,20.942,20.8841,20.9089,1894846.0
2017-03-15 09:50:00,25.29,25.31,25.27,25.29,874047.0,20.9172,20.9338,20.9007,20.9172,874047.0
2017-03-15 09:55:00,25.29,25.35,25.28,25.34,1638348.0,20.9172,20.9668,20.9089,20.9586,1638348.0
2017-03-15 10:00:00,25.34,25.37,25.33,25.33,1293462.0,20.9586,20.9834,20.9503,20.9503,1293462.0
2017-03-15 10:05:00,25.33,25.35,25.32,25.33,1408842.0,20.9503,20.9668,20.942,20.9503,1408842.0
2017-03-15 10:10:00,25.34,25.38,25.33,25.38,862518.0,20.9586,20.9917,20.9503,20.9917,862518.0
2017-03-15 10:15:00,25.38,25.38,25.33,25.36,863534.0,20.9917,20.9917,20.9503,20.9751,863534.0
2017-03-15 10:20:00,25.36,25.41,25.35,25.41,789833.0,20.9751,21.0165,20.9668,21.0165,789833.0
2017-03-15 10:25:00,25.41,25.45,25.38,25.44,1928848.0,21.0165,21.0495,20.9917,21.0413,1928848.0
2017-03-15 10:30:00,25.44,25.45,25.41,25.44,985554.0,21.0413,21.0495,21.0165,21.0413,985554.0
2017-03-15 10:35:00,25.44,25.44,25.39,25.41,1035677.0,21.0413,21.0413,20.9999,21.0165,1035677.0
2017-03-15 10:40:00,25.42,25.44,25.4,25.44,872825.0,21.0247,21.0413,21.0082,21.0413,872825.0
2017-03-15 10:45:00,25.44,25.48,25.43,25.47,1458391.0,21.0413,21.0744,21.033,21.0661,1458391.0
2017-03-15 10:50:00,25.47,25.48,25.44,25.46,719426.0,21.0661,21.0744,21.0413,21.0578,719426.0
2017-03-15 10:55:00,25.46,25.48,25.44,25.47,781660.0,21.0578,21.0744,21.0413,21.0661,781660.0
2017-03-15 11:00:00,25.47,25.49,25.46,25.47,850309.0,21.0661,21.0826,21.0578,21.0661,850309.0
2017-03-15 11:05:00,25.47,25.48,25.45,25.47,1122210.0,21.0661,21.0744,21.0495,21.0661,1122210.0
2017-03-15 11:10:00,25.47,25.49,25.46,25.46,833750.0,21.0661,21.0826,21.0578,21.0578,833750.0
2017-03-15 11:15:00,25.47,25.48,25.45,25.46,605754.0,21.0661,21.0744,21.0495,21.0578,605754.0
2017-03-15 11:20:00,25.45,25.46,25.43,25.44,816730.0,21.0495,21.0578,21.033,21.0413,816730.0
2017-03-15 11:25:00,25.44,25.44,25.41,25.43,553128.0,21.0413,21.0413,21.0165,21.033,553128.0
2017-03-15 11:30:00,25.43,25.46,25.42,25.46,630930.0,21.033,21.0578,21.0247,21.0578,630930.0
2017-03-15 11:35:00,25.45,25.47,25.44,25.44,679118.0,21.0495,21.0661,21.0413,21.0413,679118.0
2017-03-15 11:40:00,25.45,25.45,25.42,25.44,576433.0,21.0495,21.0495,21.0247,21.0413,576433.0
2017-03-15 11:45:00,25.44,25.45,25.4,25.4,448667.0,21.0413,21.0495,21.0082,21.0082,448667.0
2017-03-15 11:50:00,25.4,25.41,25.38,25.39,842214.0,21.0082,21.0165,20.9917,20.9999,842214.0
2017-03-15 11:55:00,25.39,25.4,25.36,25.39,1012657.0,20.9999,21.0082,20.9751,20.9999,1012657.0
2017-03-15 12:00:00,25.39,25.43,25.39,25.42,825771.0,20.9999,21.033,20.9999,21.0247,825771.0
2017-03-15 12:05:00,25.42,25.44,25.41,25.44,647386.0,21.0247,21.0413,21.0165,21.0413,647386.0
2017-03-15 12:10:00,25.44,25.48,25.43,25.47,1012907.0,21.0413,21.0744,21.033,21.0661,1012907.0
2017-03-15 12:15:00,25.48,25.48,25.46,25.47,773549.0,21.0744,21.0744,21.0578,21.0661,773549.0
2017-03-15 12:20:00,25.46,25.48,25.46,25.47,479877.0,21.0578,21.0744,21.0578,21.0661,479877.0
2017-03-15 12:25:00,25.48,25.49,25.47,25.48,393045.0,21.0744,21.0826,21.0661,21.0744,393045.0
2017-03-15 12:30:00,25.48,25.49,25.46,25.49,690668.0,21.0744,21.0826,21.0578,21.0826,690668.0
2017-03-15 12:35:00,25.48,25.5,25.47,25.47,550836.0,21.0744,21.0909,21.0661,21.0661,550836.0
2017-03-15 12:40:00,25.47,25.5,25.47,25.49,584342.0,21.0661,21.0909,21.0661,21.0826,584342.0
2017-03-15 12:45:00,25.5,25.52,25.48,25.52,1513675.0,21.0909,21.1074,21.0744,21.1074,1513675.0
2017-03-15 12:50:00,25.52,25.55,25.51,25.54,1036412.0,21.1074,21.1323,21.0992,21.124,1036412.0
2017-03-15 12:55:00,25.53,25.54,25.51,25.52,530852.0,21.1157,21.124,21.0992,21.1074,530852.0
2017-03-15 13:00:00,25.52,25.55,25.51,25.51,555466.0,21.1074,21.1323,21.0992,21.0992,555466.0
2017-03-15 13:05:00,25.52,25.53,25.5,25.51,545143.0,21.1074,21.1157,21.0909,21.0992,545143.0
2017-03-15 13:10:00,25.51,25.53,25.5,25.51,454111.0,21.0992,21.1157,21.0909,21.0992,454111.0
2017-03-15 13:15:00,25.51,25.51,25.47,25.48,464123.0,21.0992,21.0992,21.0661,21.0744,464123.0
2017-03-15 13:20:00,25.47,25.48,25.44,25.46,834773.0,21.0661,21.0744,21.0413,21.0578,834773.0
2017-03-15 13:25:00,25.45,25.48,25.45,25.47,513044.0,21.0495,21.0744,21.0495,21.0661,513044.0
2017-03-15 13:30:00,25.47,25.5,25.46,25.49,574476.0,21.0661,21.0909,21.0578,21.0826,574476.0
2017-03-15 13:35:00,25.49,25.5,25.47,25.47,288536.0,21.0826,21.0909,21.0661,21.0661,288536.0
2017-03-15 13:40:00,25.48,25.5,25.47,25.49,539322.0,21.0744,21.0909,21.0661,21.0826,539322.0
2017-03-15 13:45:00,25.48,25.5,25.48,25.5,391525.0,21.0744,21.0909,21.0744,21.0909,391525.0
2017-03-15 13:50:00,25.49,25.5,25.47,25.48,751187.0,21.0826,21.0909,21.0661,21.0744,751187.0
2017-03-15 13:55:00,25.48,25.49,25.44,25.47,1167759.0,21.0744,21.0826,21.0413,21.0661,1167759.0
2017-03-15 14:00:00,25.47,25.49,25.3,25.35,7209208.0,21.0661,21.0826,20.9255,20.9668,7209208.0
2017-03-15 14:05:00,25.35,25.36,25.1,25.14,4966623.0,20.9668,20.9751,20.7601,20.7931,4966623.0
2017-03-15 14:10:00,25.14,25.34,25.13,25.33,3297532.0,20.7931,20.9586,20.7849,20.9503,3297532.0
2017-03-15 14:15:00,25.33,25.34,25.26,25.29,2311664.0,20.9503,20.9586,20.8924,20.9172,2311664.0
2017-03-15 14:20:00,25.3,25.31,25.24,25.28,1673561.0,20.9255,20.9338,20.8759,20.9089,1673561.0
2017-03-15 14:25:00,25.28,25.32,25.22,25.25,1288574.0,20.9089,20.942,20.8593,20.8841,1288574.0
2017-03-15 14:30:00,25.26,25.28,25.23,25.26,1464849.0,20.8924,20.9089,20.8676,20.8924,1464849.0
2017-03-15 14:35:00,25.26,25.28,25.21,25.26,1590252.0,20.8924,20.9089,20.851,20.8924,1590252.0
2017-03-15 14:40:00,25.26,25.28,25.22,25.24,1095590.0,20.8924,20.9089,20.8593,20.8759,1095590.0
2017-03-15 14:45:00,25.23,25.27,25.21,25.25,1784797.0,20.8676,20.9007,20.851,20.8841,1784797.0
2017-03-15 14:50:00,25.25,25.26,25.22,25.23,954579.0,20.8841,20.8924,20.8593,20.8676,954579.0
2017-03-15 14:55:00,25.22,25.23,25.11,25.13,2572714.0,20.8593,20.8676,20.7683,20.7849,2572714.0
2017-03-15 15:00:00,25.12,25.13,24.96,25.03,5269615.0,20.7766,20.7849,20.6443,20.7022,5269615.0
2017-03-15 15:05:00,25.03,25.07,25.01,25.06,2241095.0,20.7022,20.7353,20.6856,20.727,2241095.0
2017-03-15 15:10:00,25.05,25.12,25.03,25.1,2038509.0,20.7187,20.7766,20.7022,20.7601,2038509.0
2017-03-15 15:15:00,25.11,25.17,25.1,25.14,1580666.0,20.7683,20.818,20.7601,20.7931,1580666.0
2017-03-15 15:20:00,25.15,25.16,25.1,25.12,1666610.0,20.8014,20.8097,20.7601,20.7766,1666610.0
2017-03-15 15:25:00,25.12,25.13,25.1,25.13,1317699.0,20.7766,20.7849,20.7601,20.7849,1317699.0
2017-03-15 15:30:00,25.12,25.2,25.12,25.17,2022093.0,20.7766,20.8428,20.7766,20.818,2022093.0
2017-03-15 15:35:00,25.16,25.2,25.15,25.15,1622447.0,20.8097,20.8428,20.8014,20.8014,1622447.0
2017-03-15 15:40:00,25.16,25.16,25.12,25.12,2337555.0,20.8097,20.8097,20.7766,20.7766,2337555.0
2017-03-15 15:45:00,25.13,25.16,25.12,25.16,2371089.0,20.7849,20.8097,20.7766,20.8097,2371089.0
2017-03-15 15:50:00,25.16,25.17,25.13,25.16,2489958.0,20.8097,20.818,20.7849,20.8097,2489958.0
2017-03-15 15:55:00,25.17,25.18,25.15,25.17,4128522.0,20.818,20.8262,20.8014,20.818,4128522.0
2017-03-16 09:30:00,25.25,25.35,25.19,25.32,3563701.0,20.8841,20.9668,20.8345,20.942,3563701.0
2017-03-16 09:35:00,25.32,25.38,25.3,25.34,1960357.0,20.942,20.9917,20.9255,20.9586,1960357.0
2017-03-16 09:40:00,25.34,25.38,25.32,25.33,1261998.0,20.9586,20.9917,20.942,20.9503,1261998.0
2017-03-16 09:45:00,25.32,25.37,25.32,25.36,819027.0,20.942,20.9834,20.942,20.9751,819027.0
2017-03-16 09:50:00,25.36,25.38,25.34,25.36,1222937.0,20.9751,20.9917,20.9586,20.9751,1222937.0
2017-03-16 09:55:00,25.37,25.37,25.33,25.37,793042.0,20.9834,20.9834,20.9503,20.9834,793042.0
2017-03-16 10:00:00,25.36,25.44,25.36,25.43,2598374.0,20.9751,21.0413,20.9751,21.033,2598374.0
2017-03-16 10:05:00,25.42,25.48,25.41,25.46,1987358.0,21.0247,21.0744,21.0165,21.0578,1987358.0
2017-03-16 10:10:00,25.46,25.49,25.39,25.43,1931174.0,21.0578,21.0826,20.9999,21.033,1931174.0
2017-03-16 10:15:00,25.43,25.46,25.4,25.41,1453638.0,21.033,21.0578,21.0082,21.0165,1453638.0
2017-03-16 10:20:00,25.41,25.42,25.37,25.4,1177907.0,21.0165,21.0247,20.9834,21.0082,1177907.0
2017-03-16 10:25:00,25.41,25.43,25.39,25.4,866765.0,21.0165,21.033,20.9999,21.0082,866765.0
2017-03-16 10:30:00,25.4,25.43,25.38,25.42,1093341.0,21.0082,21.033,20.9917,21.0247,1093341.0
2017-03-16 10:35:00,25.42,25.42,25.37,25.38,472841.0,21.0247,21.0247,20.9834,20.9917,472841.0
2017-03-16 10:40:00,25.39,25.42,25.38,25.4,890279.0,20.9999,21.0247,20.9917,21.0082,890279.0
2017-03-16 10:45:00,25.4,25.44,25.39,25.42,953448.0,21.0082,21.0413,20.9999,21.0247,953448.0
2017-03-16 10:50:00,25.43,25.44,25.41,25.43,626896.0,21.033,21.0413,21.0165,21.033,626896.0
2017-03-16 10:55:00,25.43,25.44,25.39,25.41,821106.0,21.033,21.0413,20.9999,21.0165,821106.0
2017-03-16 11:00:00,25.41,25.41,25.34,25.35,1193662.0,21.0165,21.0165,20.9586,20.9668,1193662.0
2017-03-16 11:05:00,25.35,25.4,25.34,25.39,674666.0,20.9668,21.0082,20.9586,20.9999,674666.0
2017-03-16 11:10:00,25.39,25.39,25.32,25.32,945858.0,20.9999,20.9999,20.942,20.942,945858.0
2017-03-16 11:15:00,25.32,25.33,25.24,25.26,1983261.0,20.942,20.9503,20.8759,20.8924,1983261.0
2017-03-16 11:20:00,25.25,25.28,25.24,25.26,1172516.0,20.8841,20.9089,20.8759,20.8924,1172516.0
2017-03-16 11:25:00,25.26,25.32,25.24,25.3,1413778.0,20.8924,20.942,20.8759,20.9255,1413778.0
2017-03-16 11:30:00,25.3,25.32,25.29,25.3,615545.0,20.9255,20.942,20.9172,20.9255,615545.0
2017-03-16 11:35:00,25.29,25.32,25.28,25.31,1039654.0,20.9172,20.942,20.9089,20.9338,1039654.0
2017-03-16 11:40:00,25.32,25.33,25.29,25.3,853133.0,20.942,20.9503,20.9172,20.9255,853133.0
2017-03-16 11:45:00,25.29,25.32,25.29,25.3,513558.0,20.9172,20.942,20.9172,20.9255,513558.0
2017-03-16 11:50:00,25.29,25.32,25.29,25.3,481854.0,20.9172,20.942,20.9172,20.9255,481854.0
2017-03-16 11:55:00,25.29,25.32,25.28,25.31,876322.0,20.9172,20.942,20.9089,20.9338,876322.0
2017-03-16 12:00:00,25.31,25.31,25.27,25.29,523970.0,20.9338,20.9338,20.9007,20.9172,523970.0
2017-03-16 12:05:00,25.28,25.29,25.26,25.27,631605.0,20.9089,20.9172,20.8924,20.9007,631605.0
2017-03-16 12:10:00,25.28,25.29,25.25,25.25,497672.0,20.9089,20.9172,20.8841,20.8841,497672.0
2017-03-16 12:15:00,25.26,25.29,25.25,25.27,631383.0,20.8924,20.9172,20.8841,20.9007,631383.0
2017-03-16 12:20:00,25.28,25.3,25.27,25.29,469840.0,20.9089,20.9255,20.9007,20.9172,469840.0
2017-03-16 12:25:00,25.3,25.32,25.29,25.3,604944.0,20.9255,20.942,20.9172,20.9255,604944.0
2017-03-16 12:30:00,25.3,25.32,25.29,25.29,455431.0,20.9255,20.942,20.9172,20.9172,455431.0
2017-03-16 12:35:00,25.29,25.32,25.29,25.3,495032.0,20.9172,20.942,20.9172,20.9255,495032.0
2017-03-16 12:40:00,25.31,25.32,25.29,25.31,296842.0,20.9338,20.942,20.9172,20.9338,296842.0
2017-03-16 12:45:00,25.32,25.35,25.31,25.32,526730.0,20.942,20.9668,20.9338,20.942,526730.0
2017-03-16 12:50:00,25.31,25.34,25.31,25.34,430664.0,20.9338,20.9586,20.9338,20.9586,430664.0
2017-03-16 12:55:00,25.34,25.35,25.32,25.34,500415.0,20.9586,20.9668,20.942,20.9586,500415.0
2017-03-16 13:00:00,25.35,25.35,25.33,25.35,415367.0,20.9668,20.9668,20.9503,20.9668,415367.0
2017-03-16 13:05:00,25.35,25.36,25.33,25.34,378825.0,20.9668,20.9751,20.9503,20.9586,378825.0
2017-03-16 13:10:00,25.33,25.34,25.31,25.34,340330.0,20.9503,20.9586,20.9338,20.9586,340330.0
2017-03-16 13:15:00,25.34,25.34,25.29,25.32,439650.0,20.9586,20.9586,20.9172,20.942,439650.0
2017-03-16 13:20:00,25.32,25.32,25.3,25.31,240982.0,20.942,20.942,20.9255,20.9338,240982.0
2017-03-16 13:25:00,25.31,25.32,25.3,25.31,376003.0,20.9338,20.942,20.9255,20.9338,376003.0
2017-03-16 13:30:00,25.3,25.33,25.3,25.3,628170.0,20.9255,20.9503,20.9255,20.9255,628170.0
2017-03-16 13:35:00,25.3,25.32,25.29,25.32,442709.0,20.9255,20.942,20.9172,20.942,442709.0
2017-03-16 13:40:00,25.32,25.33,25.3,25.33,703086.0,20.942,20.9503,20.9255,20.9503,703086.0
2017-03-16 13:45:00,25.33,25.34,25.31,25.33,458624.0,20.9503,20.9586,20.9338,20.9503,458624.0
2017-03-16 13:50:00,25.32,25.36,25.32,25.34,786979.0,20.942,20.9751,20.942,20.9586,786979.0
2017-03-16 13:55:00,25.34,25.35,25.32,25.32,405734.0,20.9586,20.9668,20.942,20.942,405734.0
2017-03-16 14:00:00,25.32,25.33,25.31,25.33,256865.0,20.942,20.9503,20.9338,20.9503,256865.0
2017-03-16 14:05:00,25.32,25.33,25.31,25.31,232658.0,20.942,20.9503,20.9338,20.9338,232658.0
2017-03-16 14:10:00,25.31,25.32,25.31,25.31,258053.0,20.9338,20.942,20.9338,20.9338,258053.0
2017-03-16 14:15:00,25.31,25.32,25.31,25.31,186278.0,20.9338,20.942,20.9338,20.9338,186278.0
2017-03-16 14:20:00,25.31,25.33,25.31,25.32,422984.0,20.9338,20.9503,20.9338,20.942,422984.0
2017-03-16 14:25:00,25.32,25.33,25.31,25.33,371130.0,20.942,20.9503,20.9338,20.9503,371130.0
2017-03-16 14:30:00,25.33,25.34,25.32,25.34,450931.0,20.9503,20.9586,20.942,20.9586,450931.0
2017-03-16 14:35:00,25.34,25.34,25.31,25.31,319868.0,20.9586,20.9586,20.9338,20.9338,319868.0
2017-03-16 14:40:00,25.31,25.32,25.27,25.27,811109.0,20.9338,20.942,20.9007,20.9007,811109.0
2017-03-16 14:45:00,25.27,25.28,25.25,25.26,744897.0,20.9007,20.9089,20.8841,20.8924,744897.0
2017-03-16 14:50:00,25.26,25.27,25.25,25.27,454076.0,20.8924,20.9007,20.8841,20.9007,454076.0
2017-03-16 14:55:00,25.27,25.27,25.25,25.25,433344.0,20.9007,20.9007,20.8841,20.8841,433344.0
2017-03-16 15:00:00,25.26,25.28,25.23,25.26,945440.0,20.8924,20.9089,20.8676,20.8924,945440.0
2017-03-16 15:05:00,25.27,25.28,25.26,25.27,290662.0,20.9007,20.9089,20.8924,20.9007,290662.0
2017-03-16 15:10:00,25.27,25.3,25.26,25.26,521609.0,20.9007,20.9255,20.8924,20.8924,521609.0
2017-03-16 15:15:00,25.26,25.28,25.26,25.27,401654.0,20.8924,20.9089,20.8924,20.9007,401654.0
2017-03-16 15:20:00,25.27,25.27,25.25,25.26,521806.0,20.9007,20.9007,20.8841,20.8924,521806.0
2017-03-16 15:25:00,25.26,25.26,25.23,25.25,610561.0,20.8924,20.8924,20.8676,20.8841,610561.0
2017-03-16 15:30:00,25.25,25.25,25.21,25.22,950742.0,20.8841,20.8841,20.851,20.8593,950742.0
2017-03-16 15:35:00,25.22,25.24,25.21,25.21,687769.0,20.8593,20.8759,20.851,20.851,687769.0
2017-03-16 15:40:00,25.21,25.23,25.21,25.23,766053.0,20.851,20.8676,20.851,20.8676,766053.0
2017-03-16 15:45:00,25.23,25.23,25.21,25.21,774297.0,20.8676,20.8676,20.851,20.851,774297.0
2017-03-16 15:50:00,25.21,25.24,25.2,25.21,1751428.0,20.851,20.8759,20.8428,20.851,1751428.0
2017-03-16 15:55:00,25.22,25.22,25.19,25.2,4100245.0,20.8593,20.8593,20.8345,20.8428,4100245.0
2017-03-17 09:30:00,25.22,25.27,25.19,25.22,10300477.0,20.8593,20.9007,20.8345,20.8593,10300477.0
2017-03-17 09:35:00,25.23,25.25,25.15,25.19,1770049.0,20.8676,20.8841,20.8014,20.8345,1770049.0
2017-03-17 09:40:00,25.19,25.2,25.15,25.2,1517492.0,20.8345,20.8428,20.8014,20.8428,1517492.0
2017-03-17 09:45:00,25.2,25.2,25.15,25.19,1079605.0,20.8428,20.8428,20.8014,20.8345,1079605.0
2017-03-17 09:50:00,25.19,25.2,25.15,25.16,1297185.0,20.8345,20.8428,20.8014,20.8097,1297185.0
2017-03-17 09:55:00,25.16,25.16,25.1,25.1,1091477.0,20.8097,20.8097,20.7601,20.7601,1091477.0
2017-03-17 10:00:00,25.1,25.13,25.07,25.07,1692631.0,20.7601,20.7849,20.7353,20.7353,1692631.0
2017-03-17 10:05:00,25.07,25.1,25.03,25.08,1572603.0,20.7353,20.7601,20.7022,20.7435,1572603.0
2017-03-17 10:10:00,25.08,25.08,25.01,25.02,1515819.0,20.7435,20.7435,20.6856,20.6939,1515819.0
2017-03-17 10:15:00,25.01,25.04,24.98,25.04,2142655.0,20.6856,20.7104,20.6608,20.7104,2142655.0
2017-03-17 10:20:00,25.04,25.04,24.98,24.99,1423240.0,20.7104,20.7104,20.6608,20.6691,1423240.0
2017-03-17 10:25:00,25.0,25.0,24.96,24.99,946235.0,20.6774,20.6774,20.6443,20.6691,946235.0
2017-03-17 10:30:00,24.99,25.01,24.97,25.01,1409439.0,20.6691,20.6856,20.6525,20.6856,1409439.0
2017-03-17 10:35:00,25.01,25.01,24.96,24.97,990617.0,20.6856,20.6856,20.6443,20.6525,990617.0
2017-03-17 10:40:00,24.97,25.0,24.95,24.96,1098700.0,20.6525,20.6774,20.636,20.6443,1098700.0
2017-03-17 10:45:00,24.95,24.98,24.93,24.95,1349694.0,20.636,20.6608,20.6195,20.636,1349694.0
2017-03-17 10:50:00,24.94,24.96,24.9,24.91,1445465.0,20.6277,20.6443,20.5946,20.6029,1445465.0
2017-03-17 10:55:00,24.91,24.95,24.91,24.93,1236003.0,20.6029,20.636,20.6029,20.6195,1236003.0
2017-03-17 11:00:00,24.93,24.94,24.91,24.92,1481929.0,20.6195,20.6277,20.6029,20.6112,1481929.0
2017-03-17 11:05:00,24.93,24.96,24.91,24.93,780515.0,20.6195,20.6443,20.6029,20.6195,780515.0
2017-03-17 11:10:00,24.94,24.95,24.91,24.91,721732.0,20.6277,20.636,20.6029,20.6029,721732.0
2017-03-17 11:15:00,24.92,24.94,24.91,24.91,931545.0,20.6112,20.6277,20.6029,20.6029,931545.0
2017-03-17 11:20:00,24.91,24.94,24.9,24.9,890381.0,20.6029,20.6277,20.5946,20.5946,890381.0
2017-03-17 11:25:00,24.9,24.91,24.88,24.89,1141990.0,20.5946,20.6029,20.5781,20.5864,1141990.0
2017-03-17 11:30:00,24.89,24.91,24.87,24.89,930609.0,20.5864,20.6029,20.5698,20.5864,930609.0
2017-03-17 11:35:00,24.89,24.89,24.85,24.88,994757.0,20.5864,20.5864,20.5533,20.5781,994757.0
2017-03-17 11:40:00,24.88,24.9,24.85,24.89,768642.0,20.5781,20.5946,20.5533,20.5864,768642.0
2017-03-17 11:45:00,24.89,24.89,24.85,24.87,538268.0,20.5864,20.5864,20.5533,20.5698,538268.0
2017-03-17 11:50:00,24.87,24.89,24.85,24.87,858646.0,20.5698,20.5864,20.5533,20.5698,858646.0
2017-03-17 11:55:00,24.87,24.91,24.86,24.91,824426.0,20.5698,20.6029,20.5616,20.6029,824426.0
2017-03-17 12:00:00,24.91,24.95,24.9,24.94,1104151.0,20.6029,20.636,20.5946,20.6277,1104151.0
2017-03-17 12:05:00,24.95,24.95,24.92,24.95,736839.0,20.636,20.636,20.6112,20.636,736839.0
2017-03-17 12:10:00,24.95,24.95,24.92,24.93,858841.0,20.636,20.636,20.6112,20.6195,858841.0
2017-03-17 12:15:00,24.94,24.98,24.93,24.98,1075325.0,20.6277,20.6608,20.6195,20.6608,1075325.0
2017-03-17 12:20:00,24.98,24.99,24.96,24.96,873913.0,20.6608,20.6691,20.6443,20.6443,873913.0
2017-03-17 12:25:00,24.96,24.98,24.95,24.96,623010.0,20.6443,20.6608,20.636,20.6443,623010.0
2017-03-17 12:30:00,24.96,24.97,24.95,24.96,438851.0,20.6443,20.6525,20.636,20.6443,438851.0
2017-03-17 12:35:00,24.96,24.96,24.92,24.92,573471.0,20.6443,20.6443,20.6112,20.6112,573471.0
2017-03-17 12:40:00,24.93,24.94,24.91,24.93,481550.0,20.6195,20.6277,20.6029,20.6195,481550.0
2017-03-17 12:45:00,24.94,24.94,24.9,24.93,689314.0,20.6277,20.6277,20.5946,20.6195,689314.0
2017-03-17 12:50:00,24.93,24.93,24.9,24.91,465093.0,20.6195,20.6195,20.5946,20.6029,465093.0
2017-03-17 12:55:00,24.9,24.92,24.88,24.92,863352.0,20.5946,20.6112,20.5781,20.6112,863352.0
2017-03-17 13:00:00,24.91,24.93,24.91,24.92,402526.0,20.6029,20.6195,20.6029,20.6112,402526.0
2017-03-17 13:05:00,24.92,24.94,24.91,24.94,310174.0,20.6112,20.6277,20.6029,20.6277,310174.0
2017-03-17 13:10:00,24.94,24.97,24.93,24.96,514538.0,20.6277,20.6525,20.6195,20.6443,514538.0
2017-03-17 13:15:00,24.96,24.99,24.96,24.98,742475.0,20.6443,20.6691,20.6443,20.6608,742475.0
2017-03-17 13:20:00,24.98,25.0,24.98,24.98,475310.0,20.6608,20.6774,20.6608,20.6608,475310.0
2017-03-17 13:25:00,24.98,24.99,24.96,24.99,501455.0,20.6608,20.6691,20.6443,20.6691,501455.0
2017-03-17 13:30:00,24.98,24.99,24.96,24.98,312013.0,20.6608,20.6691,20.6443,20.6608,312013.0
2017-03-17 13:35:00,24.97,24.99,24.97,24.98,243534.0,20.6525,20.6691,20.6525,20.6608,243534.0
2017-03-17 13:40:00,24.98,24.99,24.96,24.96,473022.0,20.6608,20.6691,20.6443,20.6443,473022.0
2017-03-17 13:45:00,24.96,24.97,24.95,24.97,374489.0,20.6443,20.6525,20.636,20.6525,374489.0
2017-03-17 13:50:00,24.96,24.97,24.95,24.96,220033.0,20.6443,20.6525,20.636,20.6443,220033.0
2017-03-17 13:55:00,24.96,24.97,24.95,24.96,354192.0,20.6443,20.6525,20.636,20.6443,354192.0
2017-03-17 14:00:00,24.96,24.99,24.96,24.97,391393.0,20.6443,20.6691,20.6443,20.6525,391393.0
2017-03-17 14:05:00,24.96,24.98,24.96,24.98,345302.0,20.6443,20.6608,20.6443,20.6608,345302.0
2017-03-17 14:10:00,24.98,25.01,24.97,25.01,952030.0,20.6608,20.6856,20.6525,20.6856,952030.0
2017-03-17 14:15:00,25.01,25.03,24.98,25.03,587837.0,20.6856,20.7022,20.6608,20.7022,587837.0
2017-03-17 14:20:00,25.03,25.03,24.97,24.97,706751.0,20.7022,20.7022,20.6525,20.6525,706751.0
2017-03-17 14:25:00,24.97,24.98,24.95,24.96,482492.0,20.6525,20.6608,20.636,20.6443,482492.0
2017-03-17 14:30:00,24.95,24.98,24.95,24.96,312496.0,20.636,20.6608,20.636,20.6443,312496.0
2017-03-17 14:35:00,24.96,24.97,24.95,24.95,284544.0,20.6443,20.6525,20.636,20.636,284544.0
2017-03-17 14:40:00,24.96,24.97,24.95,24.96,271471.0,20.6443,20.6525,20.636,20.6443,271471.0
2017-03-17 14:45:00,24.96,24.96,24.92,24.93,544568.0,20.6443,20.6443,20.6112,20.6195,544568.0
2017-03-17 14:50:00,24.93,24.94,24.91,24.93,743607.0,20.6195,20.6277,20.6029,20.6195,743607.0
2017-03-17 14:55:00,24.93,24.94,24.91,24.92,413927.0,20.6195,20.6277,20.6029,20.6112,413927.0
2017-03-17 15:00:00,24.92,24.94,24.92,24.92,449942.0,20.6112,20.6277,20.6112,20.6112,449942.0
2017-03-17 15:05:00,24.93,24.95,24.91,24.92,888412.0,20.6195,20.636,20.6029,20.6112,888412.0
2017-03-17 15:10:00,24.92,24.92,24.89,24.91,746158.0,20.6112,20.6112,20.5864,20.6029,746158.0
2017-03-17 15:15:00,24.91,24.92,24.9,24.91,888502.0,20.6029,20.6112,20.5946,20.6029,888502.0
2017-03-17 15:20:00,24.91,24.92,24.89,24.89,754596.0,20.6029,20.6112,20.5864,20.5864,754596.0
2017-03-17 15:25:00,24.89,24.9,24.85,24.87,964288.0,20.5864,20.5946,20.5533,20.5698,964288.0
2017-03-17 15:30:00,24.87,24.87,24.85,24.85,1070292.0,20.5698,20.5698,20.5533,20.5533,1070292.0
2017-03-17 15:35:00,24.85,24.89,24.83,24.89,1765203.0,20.5533,20.5864,20.5367,20.5864,1765203.0
2017-03-17 15:40:00,24.89,24.9,24.87,24.88,1631777.0,20.5864,20.5946,20.5698,20.5781,1631777.0
2017-03-17 15:45:00,24.88,24.92,24.87,24.91,1552937.0,20.5781,20.6112,20.5698,20.6029,1552937.0
2017-03-17 15:50:00,24.92,24.93,24.9,24.91,1900855.0,20.6112,20.6195,20.5946,20.6029,1900855.0
2017-03-17 15:55:00,24.91,24.92,24.85,24.85,5330432.0,20.6029,20.6112,20.5533,20.5533,5330432.0
2017-03-20 09:30:00,24.58,24.62,24.42,24.48,7682505.0,20.33,20.3631,20.1976,20.2473,7682505.0
2017-03-20 09:35:00,24.48,24.5,24.42,24.45,2946205.0,20.2473,20.2638,20.1976,20.2225,2946205.0
2017-03-20 09:40:00,24.44,24.56,24.44,24.52,2842884.0,20.2142,20.3134,20.2142,20.2804,2842884.0
2017-03-20 09:45:00,24.53,24.55,24.47,24.54,1931408.0,20.2886,20.3052,20.239,20.2969,1931408.0
2017-03-20 09:50:00,24.54,24.54,24.49,24.49,1082086.0,20.2969,20.2969,20.2555,20.2555,1082086.0
2017-03-20 09:55:00,24.49,24.56,24.49,24.54,1284418.0,20.2555,20.3134,20.2555,20.2969,1284418.0
2017-03-20 10:00:00,24.54,24.58,24.52,24.54,1627179.0,20.2969,20.33,20.2804,20.2969,1627179.0
2017-03-20 10:05:00,24.56,24.58,24.52,24.57,1523805.0,20.3134,20.33,20.2804,20.3217,1523805.0
2017-03-20 10:10:00,24.57,24.65,24.57,24.63,1619982.0,20.3217,20.3879,20.3217,20.3713,1619982.0
2017-03-20 10:15:00,24.63,24.68,24.61,24.67,1473644.0,20.3713,20.4127,20.3548,20.4044,1473644.0
2017-03-20 10:20:00,24.67,24.7,24.65,24.68,1168532.0,20.4044,20.4292,20.3879,20.4127,1168532.0
2017-03-20 10:25:00,24.67,24.73,24.67,24.72,1515239.0,20.4044,20.454,20.4044,20.4458,1515239.0
2017-03-20 10:30:00,24.72,24.72,24.65,24.68,1057022.0,20.4458,20.4458,20.3879,20.4127,1057022.0
2017-03-20 10:35:00,24.68,24.71,24.67,24.69,803794.0,20.4127,20.4375,20.4044,20.421,803794.0
2017-03-20 10:40:00,24.69,24.71,24.67,24.69,953921.0,20.421,20.4375,20.4044,20.421,953921.0
2017-03-20 10:45:00,24.7,24.72,24.69,24.7,1216270.0,20.4292,20.4458,20.421,20.4292,1216270.0
2017-03-20 10:50:00,24.7,24.73,24.68,24.7,1005971.0,20.4292,20.454,20.4127,20.4292,1005971.0
2017-03-20 10:55:00,24.7,24.75,24.69,24.73,823529.0,20.4292,20.4706,20.421,20.454,823529.0
2017-03-20 11:00:00,24.72,24.75,24.71,24.74,713705.0,20.4458,20.4706,20.4375,20.4623,713705.0
2017-03-20 11:05:00,24.73,24.76,24.72,24.74,929278.0,20.454,20.4789,20.4458,20.4623,929278.0
2017-03-20 11:10:00,24.74,24.76,24.69,24.69,1023942.0,20.4623,20.4789,20.421,20.421,1023942.0
2017-03-20 11:15:00,24.7,24.74,24.69,24.71,716468.0,20.4292,20.4623,20.421,20.4375,716468.0
2017-03-20 11:20:00,24.71,24.74,24.7,24.73,590766.0,20.4375,20.4623,20.4292,20.454,590766.0
2017-03-20 11:25:00,24.73,24.73,24.66,24.66,891446.0,20.454,20.454,20.3961,20.3961,891446.0
2017-03-20 11:30:00,24.66,24.67,24.63,24.63,815613.0,20.3961,20.4044,20.3713,20.3713,815613.0
2017-03-20 11:35:00,24.63,24.66,24.62,24.65,611297.0,20.3713,20.3961,20.3631,20.3879,611297.0
2017-03-20 11:40:00,24.65,24.65,24.61,24.64,872384.0,20.3879,20.3879,20.3548,20.3796,872384.0
2017-03-20 11:45:00,24.64,24.64,24.59,24.59,829066.0,20.3796,20.3796,20.3382,20.3382,829066.0
2017-03-20 11:50:00,24.6,24.63,24.58,24.63,726553.0,20.3465,20.3713,20.33,20.3713,726553.0
2017-03-20 11:55:00,24.63,24.63,24.6,24.63,507262.0,20.3713,20.3713,20.3465,20.3713,507262.0
2017-03-20 12:00:00,24.63,24.63,24.59,24.6,384609.0,20.3713,20.3713,20.3382,20.3465,384609.0
2017-03-20 12:05:00,24.59,24.62,24.58,24.61,769640.0,20.3382,20.3631,20.33,20.3548,769640.0
2017-03-20 12:10:00,24.61,24.63,24.57,24.58,752012.0,20.3548,20.3713,20.3217,20.33,752012.0
2017-03-20 12:15:00,24.58,24.59,24.55,24.58,641275.0,20.33,20.3382,20.3052,20.33,641275.0
2017-03-20 12:20:00,24.57,24.61,24.57,24.6,252071.0,20.3217,20.3548,20.3217,20.3465,252071.0
2017-03-20 12:25:00,24.61,24.61,24.56,24.57,739218.0,20.3548,20.3548,20.3134,20.3217,739218.0
2017-03-20 12:30:00,24.57,24.59,24.56,24.59,360644.0,20.3217,20.3382,20.3134,20.3382,360644.0
2017-03-20 12:35:00,24.59,24.64,24.58,24.62,468396.0,20.3382,20.3796,20.33,20.3631,468396.0
2017-03-20 12:40:00,24.62,24.65,24.62,24.65,436714.0,20.3631,20.3879,20.3631,20.3879,436714.0
2017-03-20 12:45:00,24.64,24.67,24.62,24.62,437554.0,20.3796,20.4044,20.3631,20.3631,437554.0
2017-03-20 12:50:00,24.62,24.65,24.6,24.61,394757.0,20.3631,20.3879,20.3465,20.3548,394757.0
2017-03-20 12:55:00,24.6,24.61,24.58,24.59,465014.0,20.3465,20.3548,20.33,20.3382,465014.0
2017-03-20 13:00:00,24.59,24.6,24.55,24.55,446802.0,20.3382,20.3465,20.3052,20.3052,446802.0
2017-03-20 13:05:00,24.55,24.58,24.54,24.58,428321.0,20.3052,20.33,20.2969,20.33,428321.0
2017-03-20 13:10:00,24.58,24.59,24.56,24.58,453683.0,20.33,20.3382,20.3134,20.33,453683.0
2017-03-20 13:15:00,24.57,24.58,24.55,24.57,223120.0,20.3217,20.33,20.3052,20.3217,223120.0
2017-03-20 13:20:00,24.57,24.58,24.55,24.58,273754.0,20.3217,20.33,20.3052,20.33,273754.0
2017-03-20 13:25:00,24.58,24.58,24.56,24.56,223757.0,20.33,20.33,20.3134,20.3134,223757.0
2017-03-20 13:30:00,24.57,24.62,24.56,24.62,465264.0,20.3217,20.3631,20.3134,20.3631,465264.0
2017-03-20 13:35:00,24.61,24.62,24.58,24.59,210679.0,20.3548,20.3631,20.33,20.3382,210679.0
2017-03-20 13:40:00,24.59,24.59,24.52,24.53,1084148.0,20.3382,20.3382,20.2804,20.2886,1084148.0
2017-03-20 13:45:00,24.54,24.54,24.51,24.52,618220.0,20.2969,20.2969,20.2721,20.2804,618220.0
2017-03-20 13:50:00,24.52,24.54,24.5,24.5,639960.0,20.2804,20.2969,20.2638,20.2638,639960.0
2017-03-20 13:55:00,24.5,24.52,24.5,24.52,584663.0,20.2638,20.2804,20.2638,20.2804,584663.0
2017-03-20 14:00:00,24.52,24.53,24.5,24.5,643587.0,20.2804,20.2886,20.2638,20.2638,643587.0
2017-03-20 14:05:00,24.5,24.52,24.49,24.52,894502.0,20.2638,20.2804,20.2555,20.2804,894502.0
2017-03-20 14:10:00,24.52,24.53,24.51,24.53,694797.0,20.2804,20.2886,20.2721,20.2886,694797.0
2017-03-20 14:15:00,24.53,24.54,24.52,24.53,565779.0,20.2886,20.2969,20.2804,20.2886,565779.0
2017-03-20 14:20:00,24.52,24.55,24.52,24.54,511130.0,20.2804,20.3052,20.2804,20.2969,511130.0
2017-03-20 14:25:00,24.54,24.56,24.53,24.54,431903.0,20.2969,20.3134,20.2886,20.2969,431903.0
2017-03-20 14:30:00,24.54,24.54,24.51,24.53,351586.0,20.2969,20.2969,20.2721,20.2886,351586.0
2017-03-20 14:35:00,24.52,24.53,24.49,24.5,876972.0,20.2804,20.2886,20.2555,20.2638,876972.0
2017-03-20 14:40:00,24.51,24.53,24.5,24.51,447671.0,20.2721,20.2886,20.2638,20.2721,447671.0
2017-03-20 14:45:00,24.51,24.52,24.48,24.48,629325.0,20.2721,20.2804,20.2473,20.2473,629325.0
2017-03-20 14:50:00,24.48,24.52,24.46,24.51,733944.0,20.2473,20.2804,20.2307,20.2721,733944.0
2017-03-20 14:55:00,24.5,24.53,24.49,24.51,827605.0,20.2638,20.2886,20.2555,20.2721,827605.0
2017-03-20 15:00:00,24.51,24.53,24.51,24.51,446063.0,20.2721,20.2886,20.2721,20.2721,446063.0
2017-03-20 15:05:00,24.51,24.52,24.49,24.49,618081.0,20.2721,20.2804,20.2555,20.2555,618081.0
2017-03-20 15:10:00,24.5,24.51,24.49,24.51,451329.0,20.2638,20.2721,20.2555,20.2721,451329.0
2017-03-20 15:15:00,24.51,24.55,24.5,24.54,997698.0,20.2721,20.3052,20.2638,20.2969,997698.0
2017-03-20 15:20:00,24.54,24.55,24.51,24.55,684907.0,20.2969,20.3052,20.2721,20.3052,684907.0
2017-03-20 15:25:00,24.54,24.58,24.53,24.57,975261.0,20.2969,20.33,20.2886,20.3217,975261.0
2017-03-20 15:30:00,24.56,24.6,24.55,24.59,754511.0,20.3134,20.3465,20.3052,20.3382,754511.0
2017-03-20 15:35:00,24.59,24.6,24.57,24.58,720009.0,20.3382,20.3465,20.3217,20.33,720009.0
2017-03-20 15:40:00,24.57,24.59,24.57,24.59,593226.0,20.3217,20.3382,20.3217,20.3382,593226.0
2017-03-20 15:45:00,24.59,24.59,24.52,24.53,1155877.0,20.3382,20.3382,20.2804,20.2886,1155877.0
2017-03-20 15:50:00,24.54,24.54,24.49,24.49,1720255.0,20.2969,20.2969,20.2555,20.2555,1720255.0
2017-03-20 15:55:00,24.49,24.5,24.43,24.45,4322202.0,20.2555,20.2638,20.2059,20.2225,4322202.0
2017-03-21 09:30:00,24.49,24.56,24.45,24.48,2692921.0,20.2555,20.3134,20.2225,20.2473,2692921.0
2017-03-21 09:35:00,24.48,24.48,24.42,24.43,1727861.0,20.2473,20.2473,20.1976,20.2059,1727861.0
2017-03-21 09:40:00,24.43,24.46,24.38,24.44,2474587.0,20.2059,20.2307,20.1646,20.2142,2474587.0
2017-03-21 09:45:00,24.44,24.45,24.35,24.35,1283410.0,20.2142,20.2225,20.1397,20.1397,1283410.0
2017-03-21 09:50:00,24.35,24.36,24.28,24.32,2568843.0,20.1397,20.148,20.0818,20.1149,2568843.0
2017-03-21 09:55:00,24.31,24.33,24.24,24.26,1368844.0,20.1067,20.1232,20.0488,20.0653,1368844.0
2017-03-21 10:00:00,24.26,24.26,24.15,24.23,2909428.0,20.0653,20.0653,19.9743,20.0405,2909428.0
2017-03-21 10:05:00,24.23,24.24,24.14,24.18,2248023.0,20.0405,20.0488,19.9661,19.9991,2248023.0
2017-03-21 10:10:00,24.18,24.21,24.11,24.12,1780752.0,19.9991,20.024,19.9412,19.9495,1780752.0
2017-03-21 10:15:00,24.12,24.18,24.07,24.16,2476493.0,19.9495,19.9991,19.9082,19.9826,2476493.0
2017-03-21 10:20:00,24.16,24.23,24.14,24.19,1410914.0,19.9826,20.0405,19.9661,20.0074,1410914.0
2017-03-21 10:25:00,24.19,24.2,24.08,24.09,2394193.0,20.0074,20.0157,19.9164,19.9247,2394193.0
2017-03-21 10:30:00,24.09,24.1,24.02,24.03,2482390.0,19.9247,19.933,19.8668,19.8751,2482390.0
2017-03-21 10:35:00,24.02,24.06,23.94,23.97,5085178.0,19.8668,19.8999,19.8006,19.8254,5085178.0
2017-03-21 10:40:00,23.98,24.04,23.96,23.99,2387142.0,19.8337,19.8833,19.8172,19.842,2387142.0
2017-03-21 10:45:00,23.99,24.0,23.93,23.94,1737437.0,19.842,19.8503,19.7924,19.8006,1737437.0
2017-03-21 10:50:00,23.94,23.95,23.82,23.84,4020122.0,19.8006,19.8089,19.7014,19.7179,4020122.0
2017-03-21 10:55:00,23.83,23.85,23.71,23.83,5024816.0,19.7097,19.7262,19.6104,19.7097,5024816.0
2017-03-21 11:00:00,23.83,23.84,23.69,23.7,2987880.0,19.7097,19.7179,19.5939,19.6021,2987880.0
2017-03-21 11:05:00,23.7,23.7,23.53,23.61,5535858.0,19.6021,19.6021,19.4615,19.5277,5535858.0
2017-03-21 11:10:00,23.61,23.66,23.45,23.52,6086204.0,19.5277,19.569,19.3954,19.4533,6086204.0
2017-03-21 11:15:00,23.53,23.55,23.31,23.32,7574566.0,19.4615,19.4781,19.2796,19.2878,7574566.0
2017-03-21 11:20:00,23.32,23.46,23.28,23.42,7511564.0,19.2878,19.4036,19.2548,19.3705,7511564.0
2017-03-21 11:25:00,23.42,23.42,23.15,23.29,8575050.0,19.3705,19.3705,19.1472,19.263,8575050.0
2017-03-21 11:30:00,23.28,23.3,23.12,23.15,8916014.0,19.2548,19.2713,19.1224,19.1472,8916014.0
2017-03-21 11:35:00,23.16,23.24,23.07,23.22,7381045.0,19.1555,19.2217,19.0811,19.2051,7381045.0
2017-03-21 11:40:00,23.22,23.23,23.07,23.21,5207296.0,19.2051,19.2134,19.0811,19.1969,5207296.0
2017-03-21 11:45:00,23.21,23.33,23.19,23.27,7233440.0,19.1969,19.2961,19.1803,19.2465,7233440.0
2017-03-21 11:50:00,23.27,23.37,23.22,23.32,5453754.0,19.2465,19.3292,19.2051,19.2878,5453754.0
2017-03-21 11:55:00,23.32,23.35,23.25,23.31,3030460.0,19.2878,19.3127,19.2299,19.2796,3030460.0
2017-03-21 12:00:00,23.32,23.37,23.2,23.35,4832147.0,19.2878,19.3292,19.1886,19.3127,4832147.0
2017-03-21 12:05:00,23.34,23.39,23.31,23.32,2901611.0,19.3044,19.3457,19.2796,19.2878,2901611.0
2017-03-21 12:10:00,23.33,23.33,23.23,23.23,3791093.0,19.2961,19.2961,19.2134,19.2134,3791093.0
2017-03-21 12:15:00,23.24,23.24,23.15,23.22,3610287.0,19.2217,19.2217,19.1472,19.2051,3610287.0
2017-03-21 12:20:00,23.21,23.27,23.17,23.2,2227445.0,19.1969,19.2465,19.1638,19.1886,2227445.0
2017-03-21 12:25:00,23.2,23.21,23.16,23.21,1720899.0,19.1886,19.1969,19.1555,19.1969,1720899.0
2017-03-21 12:30:00,23.2,23.25,23.18,23.19,2140964.0,19.1886,19.2299,19.172,19.1803,2140964.0
2017-03-21 12:35:00,23.19,23.2,23.12,23.14,2132824.0,19.1803,19.1886,19.1224,19.139,2132824.0
2017-03-21 12:40:00,23.15,23.2,23.14,23.16,1722845.0,19.1472,19.1886,19.139,19.1555,1722845.0
2017-03-21 12:45:00,23.16,23.16,23.07,23.1,2740934.0,19.1555,19.1555,19.0811,19.1059,2740934.0
2017-03-21 12:50:00,23.1,23.17,23.08,23.17,2153443.0,19.1059,19.1638,19.0893,19.1638,2153443.0
2017-03-21 12:55:00,23.17,23.25,23.16,23.19,2262888.0,19.1638,19.2299,19.1555,19.1803,2262888.0
2017-03-21 13:00:00,23.19,23.19,23.11,23.14,1669964.0,19.1803,19.1803,19.1141,19.139,1669964.0
2017-03-21 13:05:00,23.14,23.15,23.04,23.06,2524148.0,19.139,19.1472,19.0563,19.0728,2524148.0
2017-03-21 13:10:00,23.06,23.13,23.04,23.05,1722359.0,19.0728,19.1307,19.0563,19.0645,1722359.0
2017-03-21 13:15:00,23.05,23.09,23.04,23.07,2016899.0,19.0645,19.0976,19.0563,19.0811,2016899.0
2017-03-21 13:20:00,23.07,23.08,22.96,22.99,4622835.0,19.0811,19.0893,18.9901,19.0149,4622835.0
2017-03-21 13:25:00,22.98,23.09,22.98,23.08,2777460.0,19.0066,19.0976,19.0066,19.0893,2777460.0
2017-03-21 13:30:00,23.07,23.13,23.05,23.07,2249179.0,19.0811,19.1307,19.0645,19.0811,2249179.0
2017-03-21 13:35:00,23.06,23.09,23.05,23.07,1429287.0,19.0728,19.0976,19.0645,19.0811,1429287.0
2017-03-21 13:40:00,23.06,23.07,23.01,23.02,1757706.0,19.0728,19.0811,19.0314,19.0397,1757706.0
2017-03-21 13:45:00,23.02,23.03,22.97,23.01,1974023.0,19.0397,19.048,18.9984,19.0314,1974023.0
2017-03-21 13:50:00,23.0,23.03,22.95,22.97,1983979.0,19.0232,19.048,18.9818,18.9984,1983979.0
2017-03-21 13:55:00,22.96,23.01,22.96,22.98,1659311.0,18.9901,19.0314,18.9901,19.0066,1659311.0
2017-03-21 14:00:00,22.98,23.05,22.97,22.99,2474678.0,19.0066,19.0645,18.9984,19.0149,2474678.0
2017-03-21 14:05:00,22.98,23.09,22.97,23.08,2849275.0,19.0066,19.0976,18.9984,19.0893,2849275.0
2017-03-21 14:10:00,23.08,23.12,23.04,23.07,2540186.0,19.0893,19.1224,19.0563,19.0811,2540186.0
2017-03-21 14:15:00,23.06,23.11,23.05,23.1,2062334.0,19.0728,19.1141,19.0645,19.1059,2062334.0
2017-03-21 14:20:00,23.1,23.11,23.03,23.05,1823134.0,19.1059,19.1141,19.048,19.0645,1823134.0
2017-03-21 14:25:00,23.05,23.06,23.02,23.04,1759476.0,19.0645,19.0728,19.0397,19.0563,1759476.0
2017-03-21 14:30:00,23.04,23.09,23.02,23.07,2179423.0,19.0563,19.0976,19.0397,19.0811,2179423.0
2017-03-21 14:35:00,23.07,23.09,23.05,23.07,2072784.0,19.0811,19.0976,19.0645,19.0811,2072784.0
2017-03-21 14:40:00,23.07,23.09,23.05,23.09,2651162.0,19.0811,19.0976,19.0645,19.0976,2651162.0
2017-03-21 14:45:00,23.09,23.09,23.0,23.01,2123083.0,19.0976,19.0976,19.0232,19.0314,2123083.0
2017-03-21 14:50:00,23.01,23.02,22.96,23.01,2713792.0,19.0314,19.0397,18.9901,19.0314,2713792.0
2017-03-21 14:55:00,23.02,23.08,23.01,23.08,2215164.0,19.0397,19.0893,19.0314,19.0893,2215164.0
2017-03-21 15:00:00,23.07,23.08,23.02,23.06,1570239.0,19.0811,19.0893,19.0397,19.0728,1570239.0
2017-03-21 15:05:00,23.05,23.13,23.05,23.09,2385505.0,19.0645,19.1307,19.0645,19.0976,2385505.0
2017-03-21 15:10:00,23.1,23.16,23.08,23.14,2557548.0,19.1059,19.1555,19.0893,19.139,2557548.0
2017-03-21 15:15:00,23.14,23.15,23.09,23.1,2092343.0,19.139,19.1472,19.0976,19.1059,2092343.0
2017-03-21 15:20:00,23.1,23.1,23.04,23.05,1918072.0,19.1059,19.1059,19.0563,19.0645,1918072.0
2017-03-21 15:25:00,23.05,23.09,23.03,23.05,2830252.0,19.0645,19.0976,19.048,19.0645,2830252.0
2017-03-21 15:30:00,23.04,23.07,23.02,23.04,2555615.0,19.0563,19.0811,19.0397,19.0563,2555615.0
2017-03-21 15:35:00,23.04,23.09,23.02,23.03,2394246.0,19.0563,19.0976,19.0397,19.048,2394246.0
2017-03-21 15:40:00,23.03,23.04,23.0,23.01,2580025.0,19.048,19.0563,19.0232,19.0314,2580025.0
2017-03-21 15:45:00,23.01,23.02,22.96,22.98,3476623.0,19.0314,19.0397,18.9901,19.0066,3476623.0
2017-03-21 15:50:00,22.98,22.98,22.95,22.98,5380870.0,19.0066,19.0066,18.9818,19.0066,5380870.0
2017-03-21 15:55:00,22.98,23.02,22.97,23.01,8125815.0,19.0066,19.0397,18.9984,19.0314,8125815.0
2017-03-22 09:30:00,22.65,22.78,22.45,22.69,14391461.0,18.7337,18.8412,18.5683,18.7668,14391461.0
2017-03-22 09:35:00,22.68,22.88,22.65,22.77,8224112.0,18.7585,18.9239,18.7337,18.8329,8224112.0
2017-03-22 09:40:00,22.77,22.87,22.72,22.75,5321997.0,18.8329,18.9156,18.7916,18.8164,5321997.0
2017-03-22 09:45:00,22.75,22.97,22.74,22.94,5998025.0,18.8164,18.9984,18.8081,18.9735,5998025.0
2017-03-22 09:50:00,22.94,22.99,22.82,22.86,3680569.0,18.9735,19.0149,18.8743,18.9074,3680569.0
2017-03-22 09:55:00,22.87,22.87,22.76,22.76,4150485.0,18.9156,18.9156,18.8247,18.8247,4150485.0
2017-03-22 10:00:00,22.76,22.89,22.76,22.83,4214466.0,18.8247,18.9322,18.8247,18.8826,4214466.0
2017-03-22 10:05:00,22.83,22.92,22.78,22.86,3041011.0,18.8826,18.957,18.8412,18.9074,3041011.0
2017-03-22 10:10:00,22.86,22.87,22.79,22.84,2932283.0,18.9074,18.9156,18.8495,18.8908,2932283.0
2017-03-22 10:15:00,22.84,22.96,22.83,22.9,2910741.0,18.8908,18.9901,18.8826,18.9405,2910741.0
2017-03-22 10:20:00,22.91,22.99,22.88,22.93,3668094.0,18.9487,19.0149,18.9239,18.9653,3668094.0
2017-03-22 10:25:00,22.94,23.0,22.9,22.93,2220155.0,18.9735,19.0232,18.9405,18.9653,2220155.0
2017-03-22 10:30:00,22.93,22.96,22.86,22.94,2513421.0,18.9653,18.9901,18.9074,18.9735,2513421.0
2017-03-22 10:35:00,22.95,23.08,22.93,23.03,4759784.0,18.9818,19.0893,18.9653,19.048,4759784.0
2017-03-22 10:40:00,23.03,23.08,23.0,23.02,3002628.0,19.048,19.0893,19.0232,19.0397,3002628.0
2017-03-22 10:45:00,23.02,23.06,22.98,23.05,2483320.0,19.0397,19.0728,19.0066,19.0645,2483320.0
2017-03-22 10:50:00,23.05,23.15,23.04,23.13,3027372.0,19.0645,19.1472,19.0563,19.1307,3027372.0
2017-03-22 10:55:00,23.13,23.18,23.09,23.16,1930595.0,19.1307,19.172,19.0976,19.1555,1930595.0
2017-03-22 11:00:00,23.15,23.17,23.05,23.12,2288818.0,19.1472,19.1638,19.0645,19.1224,2288818.0
2017-03-22 11:05:00,23.12,23.12,23.07,23.08,1234301.0,19.1224,19.1224,19.0811,19.0893,1234301.0
2017-03-22 11:10:00,23.08,23.1,23.02,23.05,1726888.0,19.0893,19.1059,19.0397,19.0645,1726888.0
2017-03-22 11:15:00,23.05,23.15,23.05,23.13,2660061.0,19.0645,19.1472,19.0645,19.1307,2660061.0
2017-03-22 11:20:00,23.13,23.14,23.1,23.11,2811331.0,19.1307,19.139,19.1059,19.1141,2811331.0
2017-03-22 11:25:00,23.11,23.12,23.06,23.09,1191210.0,19.1141,19.1224,19.0728,19.0976,1191210.0
2017-03-22 11:30:00,23.09,23.1,23.05,23.07,1726794.0,19.0976,19.1059,19.0645,19.0811,1726794.0
2017-03-22 11:35:00,23.07,23.07,23.03,23.05,1720412.0,19.0811,19.0811,19.048,19.0645,1720412.0
2017-03-22 11:40:00,23.05,23.08,23.05,23.08,1387136.0,19.0645,19.0893,19.0645,19.0893,1387136.0
2017-03-22 11:45:00,23.08,23.09,23.04,23.05,1458966.0,19.0893,19.0976,19.0563,19.0645,1458966.0
2017-03-22 11:50:00,23.06,23.1,23.04,23.1,2004657.0,19.0728,19.1059,19.0563,19.1059,2004657.0
2017-03-22 11:55:00,23.09,23.12,23.09,23.11,1576927.0,19.0976,19.1224,19.0976,19.1141,1576927.0
2017-03-22 12:00:00,23.1,23.11,23.08,23.11,1006187.0,19.1059,19.1141,19.0893,19.1141,1006187.0
2017-03-22 12:05:00,23.11,23.13,23.05,23.07,1083245.0,19.1141,19.1307,19.0645,19.0811,1083245.0
2017-03-22 12:10:00,23.06,23.07,23.01,23.01,1321865.0,19.0728,19.0811,19.0314,19.0314,1321865.0
2017-03-22 12:15:00,23.02,23.02,22.85,22.88,3679956.0,19.0397,19.0397,18.8991,18.9239,3679956.0
2017-03-22 12:20:00,22.89,22.9,22.82,22.85,1995406.0,18.9322,18.9405,18.8743,18.8991,1995406.0
2017-03-22 12:25:00,22.85,22.9,22.84,22.86,1250895.0,18.8991,18.9405,18.8908,18.9074,1250895.0
2017-03-22 12:30:00,22.86,22.88,22.82,22.84,1090462.0,18.9074,18.9239,18.8743,18.8908,1090462.0
2017-03-22 12:35:00,22.85,22.86,22.79,22.8,1554543.0,18.8991,18.9074,18.8495,18.8577,1554543.0
2017-03-22 12:40:00,22.8,22.81,22.73,22.74,1544124.0,18.8577,18.866,18.7999,18.8081,1544124.0
2017-03-22 12:45:00,22.74,22.83,22.73,22.78,1166056.0,18.8081,18.8826,18.7999,18.8412,1166056.0
2017-03-22 12:50:00,22.79,22.83,22.77,22.8,994955.0,18.8495,18.8826,18.8329,18.8577,994955.0
2017-03-22 12:55:00,22.8,22.83,22.78,22.82,556985.0,18.8577,18.8826,18.8412,18.8743,556985.0
2017-03-22 13:00:00,22.83,22.83,22.73,22.76,1232188.0,18.8826,18.8826,18.7999,18.8247,1232188.0
2017-03-22 13:05:00,22.76,22.81,22.74,22.8,1004497.0,18.8247,18.866,18.8081,18.8577,1004497.0
2017-03-22 13:10:00,22.8,22.82,22.76,22.78,909950.0,18.8577,18.8743,18.8247,18.8412,909950.0
2017-03-22 13:15:00,22.77,22.87,22.76,22.85,955680.0,18.8329,18.9156,18.8247,18.8991,955680.0
2017-03-22 13:20:00,22.85,22.87,22.82,22.84,698233.0,18.8991,18.9156,18.8743,18.8908,698233.0
2017-03-22 13:25:00,22.83,22.85,22.81,22.84,533283.0,18.8826,18.8991,18.866,18.8908,533283.0
2017-03-22 13:30:00,22.84,22.88,22.82,22.88,1060043.0,18.8908,18.9239,18.8743,18.9239,1060043.0
2017-03-22 13:35:00,22.88,22.93,22.87,22.91,2190282.0,18.9239,18.9653,18.9156,18.9487,2190282.0
2017-03-22 13:40:00,22.9,22.93,22.89,22.92,1183796.0,18.9405,18.9653,18.9322,18.957,1183796.0
2017-03-22 13:45:00,22.92,22.93,22.87,22.9,721469.0,18.957,18.9653,18.9156,18.9405,721469.0
2017-03-22 13:50:00,22.89,22.92,22.89,22.91,918892.0,18.9322,18.957,18.9322,18.9487,918892.0
2017-03-22 13:55:00,22.91,22.93,22.88,22.92,766233.0,18.9487,18.9653,18.9239,18.957,766233.0
2017-03-22 14:00:00,22.92,22.98,22.91,22.97,1432882.0,18.957,19.0066,18.9487,18.9984,1432882.0
2017-03-22 14:05:00,22.96,22.98,22.93,22.97,844737.0,18.9901,19.0066,18.9653,18.9984,844737.0
2017-03-22 14:10:00,22.96,22.99,22.95,22.96,743447.0,18.9901,19.0149,18.9818,18.9901,743447.0
2017-03-22 14:15:00,22.96,22.97,22.93,22.93,768540.0,18.9901,18.9984,18.9653,18.9653,768540.0
2017-03-22 14:20:00,22.93,22.97,22.92,22.96,779067.0,18.9653,18.9984,18.957,18.9901,779067.0
2017-03-22 14:25:00,22.96,22.97,22.92,22.92,492182.0,18.9901,18.9984,18.957,18.957,492182.0
2017-03-22 14:30:00,22.93,22.98,22.92,22.96,633114.0,18.9653,19.0066,18.957,18.9901,633114.0
2017-03-22 14:35:00,22.95,23.0,22.95,23.0,832268.0,18.9818,19.0232,18.9818,19.0232,832268.0
2017-03-22 14:40:00,22.99,23.04,22.98,23.03,808045.0,19.0149,19.0563,19.0066,19.048,808045.0
2017-03-22 14:45:00,23.03,23.04,22.98,23.03,940717.0,19.048,19.0563,19.0066,19.048,940717.0
2017-03-22 14:50:00,23.03,23.06,23.01,23.04,742481.0,19.048,19.0728,19.0314,19.0563,742481.0
2017-03-22 14:55:00,23.04,23.07,23.03,23.07,911440.0,19.0563,19.0811,19.048,19.0811,911440.0
2017-03-22 15:00:00,23.07,23.08,23.04,23.04,846324.0,19.0811,19.0893,19.0563,19.0563,846324.0
2017-03-22 15:05:00,23.04,23.06,23.03,23.05,726858.0,19.0563,19.0728,19.048,19.0645,726858.0
2017-03-22 15:10:00,23.05,23.05,23.02,23.03,652121.0,19.0645,19.0645,19.0397,19.048,652121.0
2017-03-22 15:15:00,23.03,23.09,23.01,23.08,985342.0,19.048,19.0976,19.0314,19.0893,985342.0
2017-03-22 15:20:00,23.08,23.13,23.07,23.1,1085860.0,19.0893,19.1307,19.0811,19.1059,1085860.0
2017-03-22 15:25:00,23.09,23.1,23.04,23.05,1219988.0,19.0976,19.1059,19.0563,19.0645,1219988.0
2017-03-22 15:30:00,23.05,23.07,23.01,23.02,1494183.0,19.0645,19.0811,19.0314,19.0397,1494183.0
2017-03-22 15:35:00,23.02,23.03,22.96,22.99,1686003.0,19.0397,19.048,18.9901,19.0149,1686003.0
2017-03-22 15:40:00,23.0,23.04,22.98,23.01,1668096.0,19.0232,19.0563,19.0066,19.0314,1668096.0
2017-03-22 15:45:00,23.01,23.04,23.0,23.01,1140946.0,19.0314,19.0563,19.0232,19.0314,1140946.0
2017-03-22 15:50:00,23.01,23.03,23.0,23.0,1574407.0,19.0314,19.048,19.0232,19.0232,1574407.0
2017-03-22 15:55:00,23.0,23.01,22.93,22.94,5432448.0,19.0232,19.0314,18.9653,18.9735,5432448.0
2017-03-23 09:30:00,23.04,23.06,22.91,23.03,4826458.0,19.0563,19.0728,18.9487,19.048,4826458.0
2017-03-23 09:35:00,23.03,23.15,23.01,23.09,3150626.0,19.048,19.1472,19.0314,19.0976,3150626.0
2017-03-23 09:40:00,23.09,23.18,23.04,23.17,2400371.0,19.0976,19.172,19.0563,19.1638,2400371.0
2017-03-23 09:45:00,23.17,23.17,23.09,23.12,1732738.0,19.1638,19.1638,19.0976,19.1224,1732738.0
2017-03-23 09:50:00,23.13,23.18,23.11,23.17,1948539.0,19.1307,19.172,19.1141,19.1638,1948539.0
2017-03-23 09:55:00,23.17,23.27,23.16,23.25,2255287.0,19.1638,19.2465,19.1555,19.2299,2255287.0
2017-03-23 10:00:00,23.25,23.34,23.23,23.3,1935169.0,19.2299,19.3044,19.2134,19.2713,1935169.0
2017-03-23 10:05:00,23.31,23.31,23.23,23.25,1842038.0,19.2796,19.2796,19.2134,19.2299,1842038.0
2017-03-23 10:10:00,23.25,23.27,23.19,23.27,2055154.0,19.2299,19.2465,19.1803,19.2465,2055154.0
2017-03-23 10:15:00,23.27,23.27,23.18,23.25,1587474.0,19.2465,19.2465,19.172,19.2299,1587474.0
2017-03-23 10:20:00,23.25,23.31,23.23,23.27,1609920.0,19.2299,19.2796,19.2134,19.2465,1609920.0
2017-03-23 10:25:00,23.28,23.29,23.25,23.28,927214.0,19.2548,19.263,19.2299,19.2548,927214.0
2017-03-23 10:30:00,23.28,23.3,23.24,23.27,1093769.0,19.2548,19.2713,19.2217,19.2465,1093769.0
2017-03-23 10:35:00,23.26,23.38,23.26,23.38,3298547.0,19.2382,19.3375,19.2382,19.3375,3298547.0
2017-03-23 10:40:00,23.38,23.38,23.34,23.36,1806254.0,19.3375,19.3375,19.3044,19.3209,1806254.0
2017-03-23 10:45:00,23.36,23.38,23.34,23.37,1671620.0,19.3209,19.3375,19.3044,19.3292,1671620.0
2017-03-23 10:50:00,23.36,23.4,23.35,23.4,1222333.0,19.3209,19.354,19.3127,19.354,1222333.0
2017-03-23 10:55:00,23.4,23.42,23.31,23.32,1783392.0,19.354,19.3705,19.2796,19.2878,1783392.0
2017-03-23 11:00:00,23.33,23.38,23.31,23.36,1132148.0,19.2961,19.3375,19.2796,19.3209,1132148.0
2017-03-23 11:05:00,23.37,23.44,23.36,23.43,1939323.0,19.3292,19.3871,19.3209,19.3788,1939323.0
2017-03-23 11:10:00,23.43,23.47,23.42,23.46,1852871.0,19.3788,19.4119,19.3705,19.4036,1852871.0
2017-03-23 11:15:00,23.46,23.49,23.43,23.45,2600769.0,19.4036,19.4284,19.3788,19.3954,2600769.0
2017-03-23 11:20:00,23.45,23.47,23.41,23.43,1336576.0,19.3954,19.4119,19.3623,19.3788,1336576.0
2017-03-23 11:25:00,23.43,23.44,23.39,23.42,1068351.0,19.3788,19.3871,19.3457,19.3705,1068351.0
2017-03-23 11:30:00,23.42,23.43,23.39,23.39,655155.0,19.3705,19.3788,19.3457,19.3457,655155.0
2017-03-23 11:35:00,23.39,23.41,23.35,23.4,1001281.0,19.3457,19.3623,19.3127,19.354,1001281.0
2017-03-23 11:40:00,23.4,23.41,23.32,23.32,855326.0,19.354,19.3623,19.2878,19.2878,855326.0
2017-03-23 11:45:00,23.32,23.34,23.3,23.34,678294.0,19.2878,19.3044,19.2713,19.3044,678294.0
2017-03-23 11:50:00,23.34,23.36,23.31,23.32,688872.0,19.3044,19.3209,19.2796,19.2878,688872.0
2017-03-23 11:55:00,23.32,23.36,23.31,23.33,644307.0,19.2878,19.3209,19.2796,19.2961,644307.0
2017-03-23 12:00:00,23.32,23.35,23.28,23.33,790662.0,19.2878,19.3127,19.2548,19.2961,790662.0
2017-03-23 12:05:00,23.33,23.35,23.27,23.28,716846.0,19.2961,19.3127,19.2465,19.2548,716846.0
2017-03-23 12:10:00,23.29,23.33,23.28,23.3,947013.0,19.263,19.2961,19.2548,19.2713,947013.0
2017-03-23 12:15:00,23.31,23.36,23.3,23.32,690661.0,19.2796,19.3209,19.2713,19.2878,690661.0
2017-03-23 12:20:00,23.33,23.34,23.3,23.32,509837.0,19.2961,19.3044,19.2713,19.2878,509837.0
2017-03-23 12:25:00,23.33,23.33,23.27,23.27,1302666.0,19.2961,19.2961,19.2465,19.2465,1302666.0
2017-03-23 12:30:00,23.28,23.29,23.24,23.29,930085.0,19.2548,19.263,19.2217,19.263,930085.0
2017-03-23 12:35:00,23.29,23.31,23.28,23.29,889717.0,19.263,19.2796,19.2548,19.263,889717.0
2017-03-23 12:40:00,23.29,23.34,23.29,23.33,697774.0,19.263,19.3044,19.263,19.2961,697774.0
2017-03-23 12:45:00,23.32,23.34,23.3,23.32,501293.0,19.2878,19.3044,19.2713,19.2878,501293.0
2017-03-23 12:50:00,23.32,23.35,23.31,23.35,797823.0,19.2878,19.3127,19.2796,19.3127,797823.0
2017-03-23 12:55:00,23.35,23.39,23.34,23.37,708643.0,19.3127,19.3457,19.3044,19.3292,708643.0
2017-03-23 13:00:00,23.37,23.37,23.22,23.23,964738.0,19.3292,19.3292,19.2051,19.2134,964738.0
2017-03-23 13:05:00,23.23,23.26,23.18,23.18,2002044.0,19.2134,19.2382,19.172,19.172,2002044.0
2017-03-23 13:10:00,23.19,23.24,23.17,23.19,1333043.0,19.1803,19.2217,19.1638,19.1803,1333043.0
2017-03-23 13:15:00,23.2,23.23,23.16,23.21,1083444.0,19.1886,19.2134,19.1555,19.1969,1083444.0
2017-03-23 13:20:00,23.21,23.25,23.21,23.24,817718.0,19.1969,19.2299,19.1969,19.2217,817718.0
2017-03-23 13:25:00,23.23,23.24,23.16,23.17,776979.0,19.2134,19.2217,19.1555,19.1638,776979.0
2017-03-23 13:30:00,23.17,23.19,23.13,23.17,1030524.0,19.1638,19.1803,19.1307,19.1638,1030524.0
2017-03-23 13:35:00,23.17,23.2,23.14,23.16,1021300.0,19.1638,19.1886,19.139,19.1555,1021300.0
2017-03-23 13:40:00,23.15,23.18,23.15,23.17,354455.0,19.1472,19.172,19.1472,19.1638,354455.0
2017-03-23 13:45:00,23.17,23.23,23.16,23.21,1109770.0,19.1638,19.2134,19.1555,19.1969,1109770.0
2017-03-23 13:50:00,23.22,23.26,23.21,23.25,586462.0,19.2051,19.2382,19.1969,19.2299,586462.0
2017-03-23 13:55:00,23.25,23.25,23.2,23.21,370006.0,19.2299,19.2299,19.1886,19.1969,370006.0
2017-03-23 14:00:00,23.22,23.23,23.18,23.23,550341.0,19.2051,19.2134,19.172,19.2134,550341.0
2017-03-23 14:05:00,23.23,23.23,23.18,23.22,506295.0,19.2134,19.2134,19.172,19.2051,506295.0
2017-03-23 14:10:00,23.22,23.22,23.19,23.21,419272.0,19.2051,19.2051,19.1803,19.1969,419272.0
2017-03-23 14:15:00,23.2,23.22,23.19,23.21,323555.0,19.1886,19.2051,19.1803,19.1969,323555.0
2017-03-23 14:20:00,23.21,23.21,23.18,23.2,391244.0,19.1969,19.1969,19.172,19.1886,391244.0
2017-03-23 14:25:00,23.2,23.24,23.19,23.21,585721.0,19.1886,19.2217,19.1803,19.1969,585721.0
2017-03-23 14:30:00,23.21,23.24,23.21,23.22,328396.0,19.1969,19.2217,19.1969,19.2051,328396.0
2017-03-23 14:35:00,23.23,23.24,23.19,23.24,644762.0,19.2134,19.2217,19.1803,19.2217,644762.0
2017-03-23 14:40:00,23.23,23.28,23.22,23.26,912291.0,19.2134,19.2548,19.2051,19.2382,912291.0
2017-03-23 14:45:00,23.26,23.27,23.21,23.25,584465.0,19.2382,19.2465,19.1969,19.2299,584465.0
2017-03-23 14:50:00,23.25,23.25,23.22,23.23,422674.0,19.2299,19.2299,19.2051,19.2134,422674.0
2017-03-23 14:55:00,23.23,23.25,23.2,23.21,820433.0,19.2134,19.2299,19.1886,19.1969,820433.0
2017-03-23 15:00:00,23.2,23.23,23.18,23.2,1053755.0,19.1886,19.2134,19.172,19.1886,1053755.0
2017-03-23 15:05:00,23.2,23.21,23.18,23.2,667784.0,19.1886,19.1969,19.172,19.1886,667784.0
2017-03-23 15:10:00,23.2,23.21,23.15,23.17,860820.0,19.1886,19.1969,19.1472,19.1638,860820.0
2017-03-23 15:15:00,23.17,23.19,23.11,23.12,1423613.0,19.1638,19.1803,19.1141,19.1224,1423613.0
2017-03-23 15:20:00,23.13,23.15,23.12,23.13,1015110.0,19.1307,19.1472,19.1224,19.1307,1015110.0
2017-03-23 15:25:00,23.13,23.14,23.05,23.06,1952234.0,19.1307,19.139,19.0645,19.0728,1952234.0
2017-03-23 15:30:00,23.06,23.07,22.99,22.99,4321103.0,19.0728,19.0811,19.0149,19.0149,4321103.0
2017-03-23 15:35:00,23.0,23.05,22.99,23.04,2447292.0,19.0232,19.0645,19.0149,19.0563,2447292.0
2017-03-23 15:40:00,23.04,23.08,23.03,23.04,1785031.0,19.0563,19.0893,19.048,19.0563,1785031.0
2017-03-23 15:45:00,23.04,23.12,23.03,23.12,2201339.0,19.0563,19.1224,19.048,19.1224,2201339.0
2017-03-23 15:50:00,23.11,23.12,23.04,23.07,2046006.0,19.1141,19.1224,19.0563,19.0811,2046006.0
2017-03-23 15:55:00,23.06,23.11,23.05,23.08,6430064.0,19.0728,19.1141,19.0645,19.0893,6430064.0
2017-03-24 09:30:00,23.2,23.29,23.17,23.29,2071365.0,19.1886,19.263,19.1638,19.263,2071365.0
2017-03-24 09:35:00,23.29,23.35,23.08,23.09,3324294.0,19.263,19.3127,19.0893,19.0976,3324294.0
2017-03-24 09:40:00,23.09,23.15,23.08,23.14,1447306.0,19.0976,19.1472,19.0893,19.139,1447306.0
2017-03-24 09:45:00,23.14,23.17,23.08,23.14,1282444.0,19.139,19.1638,19.0893,19.139,1282444.0
2017-03-24 09:50:00,23.15,23.15,23.09,23.1,804935.0,19.1472,19.1472,19.0976,19.1059,804935.0
2017-03-24 09:55:00,23.1,23.11,23.02,23.05,1712115.0,19.1059,19.1141,19.0397,19.0645,1712115.0
2017-03-24 10:00:00,23.05,23.11,23.04,23.08,988211.0,19.0645,19.1141,19.0563,19.0893,988211.0
2017-03-24 10:05:00,23.08,23.15,23.07,23.14,1228447.0,19.0893,19.1472,19.0811,19.139,1228447.0
2017-03-24 10:10:00,23.13,23.18,23.11,23.18,1058042.0,19.1307,19.172,19.1141,19.172,1058042.0
2017-03-24 10:15:00,23.17,23.22,23.15,23.19,1004276.0,19.1638,19.2051,19.1472,19.1803,1004276.0
2017-03-24 10:20:00,23.19,23.22,23.16,23.22,816923.0,19.1803,19.2051,19.1555,19.2051,816923.0
2017-03-24 10:25:00,23.22,23.28,23.18,23.26,1494583.0,19.2051,19.2548,19.172,19.2382,1494583.0
2017-03-24 10:30:00,23.25,23.26,23.2,23.21,1110929.0,19.2299,19.2382,19.1886,19.1969,1110929.0
2017-03-24 10:35:00,23.21,23.22,23.17,23.17,703485.0,19.1969,19.2051,19.1638,19.1638,703485.0
2017-03-24 10:40:00,23.17,23.23,23.16,23.21,641483.0,19.1638,19.2134,19.1555,19.1969,641483.0
2017-03-24 10:45:00,23.21,23.22,23.19,23.21,590257.0,19.1969,19.2051,19.1803,19.1969,590257.0
2017-03-24 10:50:00,23.21,23.21,23.16,23.2,1030914.0,19.1969,19.1969,19.1555,19.1886,1030914.0
2017-03-24 10:55:00,23.21,23.25,23.2,23.23,1029978.0,19.1969,19.2299,19.1886,19.2134,1029978.0
2017-03-24 11:00:00,23.23,23.27,23.21,23.27,1022852.0,19.2134,19.2465,19.1969,19.2465,1022852.0
2017-03-24 11:05:00,23.27,23.28,23.24,23.26,561009.0,19.2465,19.2548,19.2217,19.2382,561009.0
2017-03-24 11:10:00,23.26,23.26,23.22,23.25,839292.0,19.2382,19.2382,19.2051,19.2299,839292.0
2017-03-24 11:15:00,23.25,23.25,23.2,23.21,456096.0,19.2299,19.2299,19.1886,19.1969,456096.0
2017-03-24 11:20:00,23.21,23.22,23.15,23.18,906195.0,19.1969,19.2051,19.1472,19.172,906195.0
2017-03-24 11:25:00,23.17,23.19,23.16,23.17,437726.0,19.1638,19.1803,19.1555,19.1638,437726.0
2017-03-24 11:30:00,23.16,23.2,23.16,23.2,682084.0,19.1555,19.1886,19.1555,19.1886,682084.0
2017-03-24 11:35:00,23.2,23.22,23.18,23.22,487596.0,19.1886,19.2051,19.172,19.2051,487596.0
2017-03-24 11:40:00,23.21,23.22,23.15,23.15,530038.0,19.1969,19.2051,19.1472,19.1472,530038.0
2017-03-24 11:45:00,23.15,23.18,23.15,23.15,522265.0,19.1472,19.172,19.1472,19.1472,522265.0
2017-03-24 11:50:00,23.15,23.18,23.12,23.13,768665.0,19.1472,19.172,19.1224,19.1307,768665.0
2017-03-24 11:55:00,23.13,23.14,23.09,23.12,615639.0,19.1307,19.139,19.0976,19.1224,615639.0
2017-03-24 12:00:00,23.11,23.15,23.1,23.14,614484.0,19.1141,19.1472,19.1059,19.139,614484.0
2017-03-24 12:05:00,23.13,23.14,23.02,23.07,2155623.0,19.1307,19.139,19.0397,19.0811,2155623.0
2017-03-24 12:10:00,23.06,23.1,22.98,23.03,1945561.0,19.0728,19.1059,19.0066,19.048,1945561.0
2017-03-24 12:15:00,23.03,23.04,23.0,23.01,791260.0,19.048,19.0563,19.0232,19.0314,791260.0
2017-03-24 12:20:00,23.02,23.02,22.97,22.98,1502077.0,19.0397,19.0397,18.9984,19.0066,1502077.0
2017-03-24 12:25:00,22.99,23.04,22.96,23.02,1597542.0,19.0149,19.0563,18.9901,19.0397,1597542.0
2017-03-24 12:30:00,23.02,23.04,23.01,23.04,819506.0,19.0397,19.0563,19.0314,19.0563,819506.0
2017-03-24 12:35:00,23.03,23.05,23.01,23.02,765817.0,19.048,19.0645,19.0314,19.0397,765817.0
2017-03-24 12:40:00,23.02,23.05,23.01,23.04,694048.0,19.0397,19.0645,19.0314,19.0563,694048.0
2017-03-24 12:45:00,23.05,23.08,23.04,23.08,582621.0,19.0645,19.0893,19.0563,19.0893,582621.0
2017-03-24 12:50:00,23.08,23.08,23.01,23.04,692494.0,19.0893,19.0893,19.0314,19.0563,692494.0
2017-03-24 12:55:00,23.04,23.04,23.0,23.02,607054.0,19.0563,19.0563,19.0232,19.0397,607054.0
2017-03-24 13:00:00,23.01,23.06,23.01,23.05,1225260.0,19.0314,19.0728,19.0314,19.0645,1225260.0
2017-03-24 13:05:00,23.05,23.06,22.98,22.98,766826.0,19.0645,19.0728,19.0066,19.0066,766826.0
2017-03-24 13:10:00,22.98,23.01,22.96,23.0,1058938.0,19.0066,19.0314,18.9901,19.0232,1058938.0
2017-03-24 13:15:00,23.0,23.01,22.97,23.0,884032.0,19.0232,19.0314,18.9984,19.0232,884032.0
2017-03-24 13:20:00,22.99,23.04,22.98,23.03,828591.0,19.0149,19.0563,19.0066,19.048,828591.0
2017-03-24 13:25:00,23.03,23.05,23.03,23.04,616193.0,19.048,19.0645,19.048,19.0563,616193.0
2017-03-24 13:30:00,23.03,23.04,23.01,23.03,1092843.0,19.048,19.0563,19.0314,19.048,1092843.0
2017-03-24 13:35:00,23.04,23.04,22.98,22.98,1198311.0,19.0563,19.0563,19.0066,19.0066,1198311.0
2017-03-24 13:40:00,22.98,23.02,22.96,23.01,1461112.0,19.0066,19.0397,18.9901,19.0314,1461112.0
2017-03-24 13:45:00,23.01,23.04,23.0,23.03,486233.0,19.0314,19.0563,19.0232,19.048,486233.0
2017-03-24 13:50:00,23.02,23.03,22.98,22.98,747359.0,19.0397,19.048,19.0066,19.0066,747359.0
2017-03-24 13:55:00,22.98,22.99,22.94,22.97,1210771.0,19.0066,19.0149,18.9735,18.9984,1210771.0
2017-03-24 14:00:00,22.96,22.98,22.95,22.97,510819.0,18.9901,19.0066,18.9818,18.9984,510819.0
2017-03-24 14:05:00,22.98,22.98,22.94,22.98,1132158.0,19.0066,19.0066,18.9735,19.0066,1132158.0
2017-03-24 14:10:00,22.98,22.99,22.95,22.96,575000.0,19.0066,19.0149,18.9818,18.9901,575000.0
2017-03-24 14:15:00,22.96,22.98,22.94,22.98,599296.0,18.9901,19.0066,18.9735,19.0066,599296.0
2017-03-24 14:20:00,22.98,22.99,22.96,22.99,508665.0,19.0066,19.0149,18.9901,19.0149,508665.0
2017-03-24 14:25:00,22.99,23.0,22.95,22.96,458238.0,19.0149,19.0232,18.9818,18.9901,458238.0
2017-03-24 14:30:00,22.96,23.02,22.96,23.01,864529.0,18.9901,19.0397,18.9901,19.0314,864529.0
2017-03-24 14:35:00,23.0,23.01,22.96,22.96,359670.0,19.0232,19.0314,18.9901,18.9901,359670.0
2017-03-24 14:40:00,22.97,22.97,22.93,22.94,748717.0,18.9984,18.9984,18.9653,18.9735,748717.0
2017-03-24 14:45:00,22.94,22.97,22.91,22.93,712847.0,18.9735,18.9984,18.9487,18.9653,712847.0
2017-03-24 14:50:00,22.92,22.95,22.9,22.91,1384879.0,18.957,18.9818,18.9405,18.9487,1384879.0
2017-03-24 14:55:00,22.91,22.92,22.83,22.86,1968888.0,18.9487,18.957,18.8826,18.9074,1968888.0
2017-03-24 15:00:00,22.86,22.87,22.79,22.84,3670544.0,18.9074,18.9156,18.8495,18.8908,3670544.0
2017-03-24 15:05:00,22.84,22.84,22.78,22.83,2350114.0,18.8908,18.8908,18.8412,18.8826,2350114.0
2017-03-24 15:10:00,22.83,22.84,22.79,22.8,1549519.0,18.8826,18.8908,18.8495,18.8577,1549519.0
2017-03-24 15:15:00,22.8,22.82,22.76,22.79,2001661.0,18.8577,18.8743,18.8247,18.8495,2001661.0
2017-03-24 15:20:00,22.79,22.85,22.78,22.84,1645083.0,18.8495,18.8991,18.8412,18.8908,1645083.0
2017-03-24 15:25:00,22.85,22.89,22.83,22.87,1638954.0,18.8991,18.9322,18.8826,18.9156,1638954.0
2017-03-24 15:30:00,22.87,23.0,22.85,22.99,2647148.0,18.9156,19.0232,18.8991,19.0149,2647148.0
2017-03-24 15:35:00,22.98,23.15,22.93,23.15,5953202.0,19.0066,19.1472,18.9653,19.1472,5953202.0
2017-03-24 15:40:00,23.14,23.2,23.09,23.14,6250635.0,19.139,19.1886,19.0976,19.139,6250635.0
2017-03-24 15:45:00,23.14,23.14,23.01,23.13,4984573.0,19.139,19.139,19.0314,19.1307,4984573.0
2017-03-24 15:50:00,23.12,23.17,23.11,23.15,3982951.0,19.1224,19.1638,19.1141,19.1472,3982951.0
2017-03-24 15:55:00,23.15,23.17,23.1,23.13,5062539.0,19.1472,19.1638,19.1059,19.1307,5062539.0
2017-03-27 09:30:00,22.28,22.45,22.16,22.31,9812885.0,18.4277,18.5683,18.3284,18.4525,9812885.0
2017-03-27 09:35:00,22.31,22.44,22.26,22.33,5733188.0,18.4525,18.56,18.4111,18.469,5733188.0
2017-03-27 09:40:00,22.33,22.43,22.25,22.42,5679456.0,18.469,18.5517,18.4028,18.5435,5679456.0
2017-03-27 09:45:00,22.42,22.48,22.36,22.45,3830652.0,18.5435,18.5931,18.4938,18.5683,3830652.0
2017-03-27 09:50:00,22.45,22.59,22.44,22.5,4448138.0,18.5683,18.6841,18.56,18.6096,4448138.0
2017-03-27 09:55:00,22.5,22.53,22.45,22.51,2898250.0,18.6096,18.6344,18.5683,18.6179,2898250.0
2017-03-27 10:00:00,22.51,22.55,22.46,22.52,2395217.0,18.6179,18.651,18.5765,18.6262,2395217.0
2017-03-27 10:05:00,22.51,22.6,22.51,22.56,2376956.0,18.6179,18.6923,18.6179,18.6592,2376956.0
2017-03-27 10:10:00,22.55,22.65,22.55,22.63,1769137.0,18.651,18.7337,18.651,18.7171,1769137.0
2017-03-27 10:15:00,22.63,22.63,22.57,22.61,1606839.0,18.7171,18.7171,18.6675,18.7006,1606839.0
2017-03-27 10:20:00,22.61,22.62,22.56,22.61,1267795.0,18.7006,18.7089,18.6592,18.7006,1267795.0
2017-03-27 10:25:00,22.61,22.67,22.58,22.63,1723662.0,18.7006,18.7502,18.6758,18.7171,1723662.0
2017-03-27 10:30:00,22.64,22.74,22.63,22.73,1595408.0,18.7254,18.8081,18.7171,18.7999,1595408.0
2017-03-27 10:35:00,22.73,22.76,22.66,22.66,1539661.0,18.7999,18.8247,18.742,18.742,1539661.0
2017-03-27 10:40:00,22.66,22.72,22.63,22.71,1686430.0,18.742,18.7916,18.7171,18.7833,1686430.0
2017-03-27 10:45:00,22.71,22.73,22.69,22.71,1552695.0,18.7833,18.7999,18.7668,18.7833,1552695.0
2017-03-27 10:50:00,22.71,22.71,22.68,22.7,950944.0,18.7833,18.7833,18.7585,18.775,950944.0
2017-03-27 10:55:00,22.7,22.75,22.65,22.73,1168292.0,18.775,18.8164,18.7337,18.7999,1168292.0
2017-03-27 11:00:00,22.73,22.74,22.68,22.69,1163424.0,18.7999,18.8081,18.7585,18.7668,1163424.0
2017-03-27 11:05:00,22.69,22.7,22.65,22.67,1299042.0,18.7668,18.775,18.7337,18.7502,1299042.0
2017-03-27 11:10:00,22.66,22.67,22.61,22.64,1951149.0,18.742,18.7502,18.7006,18.7254,1951149.0
2017-03-27 11:15:00,22.64,22.7,22.64,22.68,1005011.0,18.7254,18.775,18.7254,18.7585,1005011.0
2017-03-27 11:20:00,22.67,22.7,22.66,22.69,592587.0,18.7502,18.775,18.742,18.7668,592587.0
2017-03-27 11:25:00,22.69,22.79,22.69,22.79,1420096.0,18.7668,18.8495,18.7668,18.8495,1420096.0
2017-03-27 11:30:00,22.79,22.85,22.76,22.83,1626803.0,18.8495,18.8991,18.8247,18.8826,1626803.0
2017-03-27 11:35:00,22.83,22.86,22.79,22.85,1213702.0,18.8826,18.9074,18.8495,18.8991,1213702.0
2017-03-27 11:40:00,22.85,22.88,22.83,22.83,1089908.0,18.8991,18.9239,18.8826,18.8826,1089908.0
2017-03-27 11:45:00,22.83,22.87,22.81,22.84,1040037.0,18.8826,18.9156,18.866,18.8908,1040037.0
2017-03-27 11:50:00,22.85,22.85,22.78,22.8,1016589.0,18.8991,18.8991,18.8412,18.8577,1016589.0
2017-03-27 11:55:00,22.8,22.85,22.79,22.83,680221.0,18.8577,18.8991,18.8495,18.8826,680221.0
2017-03-27 12:00:00,22.83,22.87,22.79,22.87,762447.0,18.8826,18.9156,18.8495,18.9156,762447.0
2017-03-27 12:05:00,22.87,22.92,22.86,22.89,1293565.0,18.9156,18.957,18.9074,18.9322,1293565.0
2017-03-27 12:10:00,22.89,22.92,22.86,22.88,836759.0,18.9322,18.957,18.9074,18.9239,836759.0
2017-03-27 12:15:00,22.87,22.91,22.86,22.91,548361.0,18.9156,18.9487,18.9074,18.9487,548361.0
2017-03-27 12:20:00,22.9,22.92,22.86,22.88,591660.0,18.9405,18.957,18.9074,18.9239,591660.0
2017-03-27 12:25:00,22.88,22.88,22.83,22.84,679169.0,18.9239,18.9239,18.8826,18.8908,679169.0
2017-03-27 12:30:00,22.84,22.85,22.8,22.85,796563.0,18.8908,18.8991,18.8577,18.8991,796563.0
2017-03-27 12:35:00,22.85,22.89,22.82,22.82,817833.0,18.8991,18.9322,18.8743,18.8743,817833.0
2017-03-27 12:40:00,22.82,22.84,22.81,22.83,657696.0,18.8743,18.8908,18.866,18.8826,657696.0
2017-03-27 12:45:00,22.84,22.85,22.82,22.84,654227.0,18.8908,18.8991,18.8743,18.8908,654227.0
2017-03-27 12:50:00,22.84,22.89,22.83,22.87,583661.0,18.8908,18.9322,18.8826,18.9156,583661.0
2017-03-27 12:55:00,22.87,22.88,22.85,22.88,617630.0,18.9156,18.9239,18.8991,18.9239,617630.0
2017-03-27 13:00:00,22.88,22.96,22.87,22.95,829410.0,18.9239,18.9901,18.9156,18.9818,829410.0
2017-03-27 13:05:00,22.94,22.97,22.93,22.96,614846.0,18.9735,18.9984,18.9653,18.9901,614846.0
2017-03-27 13:10:00,22.96,22.97,22.91,22.93,820551.0,18.9901,18.9984,18.9487,18.9653,820551.0
2017-03-27 13:15:00,22.93,22.95,22.9,22.94,599027.0,18.9653,18.9818,18.9405,18.9735,599027.0
2017-03-27 13:20:00,22.95,22.98,22.93,22.95,482169.0,18.9818,19.0066,18.9653,18.9818,482169.0
2017-03-27 13:25:00,22.95,22.95,22.88,22.9,674957.0,18.9818,18.9818,18.9239,18.9405,674957.0
2017-03-27 13:30:00,22.91,22.93,22.89,22.89,598170.0,18.9487,18.9653,18.9322,18.9322,598170.0
2017-03-27 13:35:00,22.89,22.92,22.86,22.86,597056.0,18.9322,18.957,18.9074,18.9074,597056.0
2017-03-27 13:40:00,22.87,22.88,22.82,22.84,1267253.0,18.9156,18.9239,18.8743,18.8908,1267253.0
2017-03-27 13:45:00,22.85,22.86,22.83,22.83,377235.0,18.8991,18.9074,18.8826,18.8826,377235.0
2017-03-27 13:50:00,22.84,22.87,22.81,22.86,696963.0,18.8908,18.9156,18.866,18.9074,696963.0
2017-03-27 13:55:00,22.86,22.88,22.85,22.86,351965.0,18.9074,18.9239,18.8991,18.9074,351965.0
2017-03-27 14:00:00,22.86,22.9,22.85,22.89,383531.0,18.9074,18.9405,18.8991,18.9322,383531.0
2017-03-27 14:05:00,22.89,22.91,22.88,22.88,343713.0,18.9322,18.9487,18.9239,18.9239,343713.0
2017-03-27 14:10:00,22.89,22.89,22.79,22.8,991704.0,18.9322,18.9322,18.8495,18.8577,991704.0
2017-03-27 14:15:00,22.8,22.81,22.75,22.77,1233558.0,18.8577,18.866,18.8164,18.8329,1233558.0
2017-03-27 14:20:00,22.78,22.78,22.75,22.76,704631.0,18.8412,18.8412,18.8164,18.8247,704631.0
2017-03-27 14:25:00,22.76,22.82,22.75,22.8,1167375.0,18.8247,18.8743,18.8164,18.8577,1167375.0
2017-03-27 14:30:00,22.8,22.83,22.78,22.82,675456.0,18.8577,18.8826,18.8412,18.8743,675456.0
2017-03-27 14:35:00,22.82,22.82,22.78,22.79,591449.0,18.8743,18.8743,18.8412,18.8495,591449.0
2017-03-27 14:40:00,22.79,22.82,22.79,22.8,639908.0,18.8495,18.8743,18.8495,18.8577,639908.0
2017-03-27 14:45:00,22.79,22.86,22.79,22.85,818399.0,18.8495,18.9074,18.8495,18.8991,818399.0
2017-03-27 14:50:00,22.85,22.85,22.79,22.8,591929.0,18.8991,18.8991,18.8495,18.8577,591929.0
2017-03-27 14:55:00,22.81,22.85,22.8,22.84,633361.0,18.866,18.8991,18.8577,18.8908,633361.0
2017-03-27 15:00:00,22.85,22.87,22.82,22.86,532407.0,18.8991,18.9156,18.8743,18.9074,532407.0
2017-03-27 15:05:00,22.86,22.87,22.84,22.86,863574.0,18.9074,18.9156,18.8908,18.9074,863574.0
2017-03-27 15:10:00,22.87,22.92,22.86,22.91,1079345.0,18.9156,18.957,18.9074,18.9487,1079345.0
2017-03-27 15:15:00,22.9,22.97,22.89,22.96,1337319.0,18.9405,18.9984,18.9322,18.9901,1337319.0
2017-03-27 15:20:00,22.96,22.96,22.92,22.94,1014844.0,18.9901,18.9901,18.957,18.9735,1014844.0
2017-03-27 15:25:00,22.94,22.97,22.93,22.97,1620024.0,18.9735,18.9984,18.9653,18.9984,1620024.0
2017-03-27 15:30:00,22.97,22.99,22.95,22.98,1251549.0,18.9984,19.0149,18.9818,19.0066,1251549.0
2017-03-27 15:35:00,22.99,23.03,22.96,23.0,1639639.0,19.0149,19.048,18.9901,19.0232,1639639.0
2017-03-27 15:40:00,22.99,23.04,22.99,23.01,1175979.0,19.0149,19.0563,19.0149,19.0314,1175979.0
2017-03-27 15:45:00,23.01,23.03,23.0,23.0,1340770.0,19.0314,19.048,19.0232,19.0232,1340770.0
2017-03-27 15:50:00,23.01,23.05,23.0,23.03,1807047.0,19.0314,19.0645,19.0232,19.048,1807047.0
2017-03-27 15:55:00,23.03,23.05,23.02,23.04,3086430.0,19.048,19.0645,19.0397,19.0563,3086430.0
2017-03-28 09:30:00,23.01,23.1,23.0,23.06,2564871.0,19.0314,19.1059,19.0232,19.0728,2564871.0
2017-03-28 09:35:00,23.06,23.18,23.06,23.16,2422862.0,19.0728,19.172,19.0728,19.1555,2422862.0
2017-03-28 09:40:00,23.16,23.19,23.09,23.13,1690773.0,19.1555,19.1803,19.0976,19.1307,1690773.0
2017-03-28 09:45:00,23.13,23.13,23.06,23.11,2366505.0,19.1307,19.1307,19.0728,19.1141,2366505.0
2017-03-28 09:50:00,23.11,23.14,23.07,23.1,1673736.0,19.1141,19.139,19.0811,19.1059,1673736.0
2017-03-28 09:55:00,23.1,23.13,23.05,23.06,1428931.0,19.1059,19.1307,19.0645,19.0728,1428931.0
2017-03-28 10:00:00,23.06,23.19,23.05,23.19,3599044.0,19.0728,19.1803,19.0645,19.1803,3599044.0
2017-03-28 10:05:00,23.19,23.25,23.19,23.22,6146596.0,19.1803,19.2299,19.1803,19.2051,6146596.0
2017-03-28 10:10:00,23.22,23.28,23.19,23.2,1572943.0,19.2051,19.2548,19.1803,19.1886,1572943.0
2017-03-28 10:15:00,23.19,23.26,23.19,23.21,943007.0,19.1803,19.2382,19.1803,19.1969,943007.0
2017-03-28 10:20:00,23.21,23.22,23.15,23.19,1078479.0,19.1969,19.2051,19.1472,19.1803,1078479.0
2017-03-28 10:25:00,23.2,23.22,23.14,23.21,744618.0,19.1886,19.2051,19.139,19.1969,744618.0
2017-03-28 10:30:00,23.2,23.27,23.19,23.22,1063105.0,19.1886,19.2465,19.1803,19.2051,1063105.0
2017-03-28 10:35:00,23.22,23.27,23.19,23.23,959856.0,19.2051,19.2465,19.1803,19.2134,959856.0
2017-03-28 10:40:00,23.23,23.28,23.23,23.27,853605.0,19.2134,19.2548,19.2134,19.2465,853605.0
2017-03-28 10:45:00,23.28,23.32,23.25,23.31,1136154.0,19.2548,19.2878,19.2299,19.2796,1136154.0
2017-03-28 10:50:00,23.31,23.32,23.27,23.3,1608200.0,19.2796,19.2878,19.2465,19.2713,1608200.0
2017-03-28 10:55:00,23.3,23.34,23.28,23.33,1401963.0,19.2713,19.3044,19.2548,19.2961,1401963.0
2017-03-28 11:00:00,23.33,23.42,23.32,23.42,1757636.0,19.2961,19.3705,19.2878,19.3705,1757636.0
2017-03-28 11:05:00,23.42,23.47,23.41,23.43,1719539.0,19.3705,19.4119,19.3623,19.3788,1719539.0
2017-03-28 11:10:00,23.44,23.48,23.43,23.45,1428768.0,19.3871,19.4202,19.3788,19.3954,1428768.0
2017-03-28 11:15:00,23.46,23.49,23.42,23.42,884898.0,19.4036,19.4284,19.3705,19.3705,884898.0
2017-03-28 11:20:00,23.43,23.45,23.41,23.42,1267968.0,19.3788,19.3954,19.3623,19.3705,1267968.0
2017-03-28 11:25:00,23.43,23.43,23.39,23.39,738366.0,19.3788,19.3788,19.3457,19.3457,738366.0
2017-03-28 11:30:00,23.4,23.43,23.39,23.43,609238.0,19.354,19.3788,19.3457,19.3788,609238.0
2017-03-28 11:35:00,23.42,23.43,23.39,23.42,759569.0,19.3705,19.3788,19.3457,19.3705,759569.0
2017-03-28 11:40:00,23.41,23.44,23.4,23.41,798721.0,19.3623,19.3871,19.354,19.3623,798721.0
2017-03-28 11:45:00,23.41,23.44,23.4,23.43,762902.0,19.3623,19.3871,19.354,19.3788,762902.0
2017-03-28 11:50:00,23.43,23.45,23.42,23.45,1006236.0,19.3788,19.3954,19.3705,19.3954,1006236.0
2017-03-28 11:55:00,23.45,23.45,23.42,23.43,737525.0,19.3954,19.3954,19.3705,19.3788,737525.0
2017-03-28 12:00:00,23.41,23.44,23.4,23.42,957032.0,19.3623,19.3871,19.354,19.3705,957032.0
2017-03-28 12:05:00,23.42,23.45,23.4,23.44,541839.0,19.3705,19.3954,19.354,19.3871,541839.0
2017-03-28 12:10:00,23.44,23.45,23.43,23.45,739847.0,19.3871,19.3954,19.3788,19.3954,739847.0
2017-03-28 12:15:00,23.45,23.45,23.43,23.44,680321.0,19.3954,19.3954,19.3788,19.3871,680321.0
2017-03-28 12:20:00,23.44,23.45,23.43,23.45,771103.0,19.3871,19.3954,19.3788,19.3954,771103.0
2017-03-28 12:25:00,23.45,23.45,23.43,23.44,426582.0,19.3954,19.3954,19.3788,19.3871,426582.0
2017-03-28 12:30:00,23.44,23.44,23.41,23.42,490922.0,19.3871,19.3871,19.3623,19.3705,490922.0
2017-03-28 12:35:00,23.42,23.42,23.39,23.4,659865.0,19.3705,19.3705,19.3457,19.354,659865.0
2017-03-28 12:40:00,23.41,23.43,23.38,23.43,565166.0,19.3623,19.3788,19.3375,19.3788,565166.0
2017-03-28 12:45:00,23.43,23.43,23.38,23.4,354821.0,19.3788,19.3788,19.3375,19.354,354821.0
2017-03-28 12:50:00,23.39,23.4,23.37,23.38,357360.0,19.3457,19.354,19.3292,19.3375,357360.0
2017-03-28 12:55:00,23.38,23.42,23.37,23.41,580105.0,19.3375,19.3705,19.3292,19.3623,580105.0
2017-03-28 13:00:00,23.41,23.44,23.4,23.44,645117.0,19.3623,19.3871,19.354,19.3871,645117.0
2017-03-28 13:05:00,23.43,23.45,23.42,23.44,439856.0,19.3788,19.3954,19.3705,19.3871,439856.0
2017-03-28 13:10:00,23.43,23.45,23.43,23.44,308959.0,19.3788,19.3954,19.3788,19.3871,308959.0
2017-03-28 13:15:00,23.45,23.45,23.43,23.45,307627.0,19.3954,19.3954,19.3788,19.3954,307627.0
2017-03-28 13:20:00,23.45,23.45,23.43,23.43,503825.0,19.3954,19.3954,19.3788,19.3788,503825.0
2017-03-28 13:25:00,23.44,23.45,23.43,23.44,670515.0,19.3871,19.3954,19.3788,19.3871,670515.0
2017-03-28 13:30:00,23.45,23.45,23.43,23.44,274602.0,19.3954,19.3954,19.3788,19.3871,274602.0
2017-03-28 13:35:00,23.43,23.45,23.43,23.45,1048772.0,19.3788,19.3954,19.3788,19.3954,1048772.0
2017-03-28 13:40:00,23.45,23.47,23.44,23.47,2423244.0,19.3954,19.4119,19.3871,19.4119,2423244.0
2017-03-28 13:45:00,23.46,23.54,23.46,23.51,2814660.0,19.4036,19.4698,19.4036,19.445,2814660.0
2017-03-28 13:50:00,23.52,23.56,23.51,23.53,701137.0,19.4533,19.4863,19.445,19.4615,701137.0
2017-03-28 13:55:00,23.53,23.58,23.51,23.57,1138732.0,19.4615,19.5029,19.445,19.4946,1138732.0
2017-03-28 14:00:00,23.58,23.58,23.55,23.57,883235.0,19.5029,19.5029,19.4781,19.4946,883235.0
2017-03-28 14:05:00,23.56,23.61,23.56,23.61,849037.0,19.4863,19.5277,19.4863,19.5277,849037.0
2017-03-28 14:10:00,23.61,23.65,23.6,23.65,1454350.0,19.5277,19.5608,19.5194,19.5608,1454350.0
2017-03-28 14:15:00,23.64,23.65,23.62,23.63,787375.0,19.5525,19.5608,19.536,19.5442,787375.0
2017-03-28 14:20:00,23.63,23.67,23.63,23.64,908035.0,19.5442,19.5773,19.5442,19.5525,908035.0
2017-03-28 14:25:00,23.64,23.66,23.63,23.65,479850.0,19.5525,19.569,19.5442,19.5608,479850.0
2017-03-28 14:30:00,23.65,23.65,23.58,23.59,973786.0,19.5608,19.5608,19.5029,19.5112,973786.0
2017-03-28 14:35:00,23.6,23.63,23.57,23.63,735139.0,19.5194,19.5442,19.4946,19.5442,735139.0
2017-03-28 14:40:00,23.63,23.63,23.59,23.62,708445.0,19.5442,19.5442,19.5112,19.536,708445.0
2017-03-28 14:45:00,23.62,23.66,23.61,23.62,1020389.0,19.536,19.569,19.5277,19.536,1020389.0
2017-03-28 14:50:00,23.62,23.65,23.6,23.63,481898.0,19.536,19.5608,19.5194,19.5442,481898.0
2017-03-28 14:55:00,23.63,23.63,23.55,23.56,791307.0,19.5442,19.5442,19.4781,19.4863,791307.0
2017-03-28 15:00:00,23.56,23.59,23.55,23.58,895243.0,19.4863,19.5112,19.4781,19.5029,895243.0
2017-03-28 15:05:00,23.58,23.6,23.53,23.55,898387.0,19.5029,19.5194,19.4615,19.4781,898387.0
2017-03-28 15:10:00,23.55,23.57,23.53,23.57,1173575.0,19.4781,19.4946,19.4615,19.4946,1173575.0
2017-03-28 15:15:00,23.56,23.57,23.5,23.51,1088194.0,19.4863,19.4946,19.4367,19.445,1088194.0
2017-03-28 15:20:00,23.5,23.54,23.49,23.51,1272365.0,19.4367,19.4698,19.4284,19.445,1272365.0
2017-03-28 15:25:00,23.51,23.55,23.5,23.54,832413.0,19.445,19.4781,19.4367,19.4698,832413.0
2017-03-28 15:30:00,23.54,23.57,23.52,23.55,738447.0,19.4698,19.4946,19.4533,19.4781,738447.0
2017-03-28 15:35:00,23.55,23.56,23.51,23.55,830925.0,19.4781,19.4863,19.445,19.4781,830925.0
2017-03-28 15:40:00,23.55,23.57,23.54,23.54,644224.0,19.4781,19.4946,19.4698,19.4698,644224.0
2017-03-28 15:45:00,23.54,23.54,23.5,23.52,1236402.0,19.4698,19.4698,19.4367,19.4533,1236402.0
2017-03-28 15:50:00,23.52,23.54,23.5,23.53,1956382.0,19.4533,19.4698,19.4367,19.4615,1956382.0
2017-03-28 15:55:00,23.53,23.54,23.48,23.49,3123417.0,19.4615,19.4698,19.4202,19.4284,3123417.0
2017-03-29 09:30:00,23.51,23.56,23.46,23.5,3265624.0,19.445,19.4863,19.4036,19.4367,3265624.0
2017-03-29 09:35:00,23.51,23.51,23.43,23.46,1464153.0,19.445,19.445,19.3788,19.4036,1464153.0
2017-03-29 09:40:00,23.46,23.51,23.42,23.43,1545290.0,19.4036,19.445,19.3705,19.3788,1545290.0
2017-03-29 09:45:00,23.42,23.44,23.34,23.4,2009473.0,19.3705,19.3871,19.3044,19.354,2009473.0
2017-03-29 09:50:00,23.41,23.43,23.36,23.43,1383994.0,19.3623,19.3788,19.3209,19.3788,1383994.0
2017-03-29 09:55:00,23.43,23.51,23.42,23.51,1650220.0,19.3788,19.445,19.3705,19.445,1650220.0
2017-03-29 10:00:00,23.51,23.52,23.41,23.41,1201496.0,19.445,19.4533,19.3623,19.3623,1201496.0
2017-03-29 10:05:00,23.41,23.44,23.36,23.37,861487.0,19.3623,19.3871,19.3209,19.3292,861487.0
2017-03-29 10:10:00,23.37,23.41,23.36,23.39,692431.0,19.3292,19.3623,19.3209,19.3457,692431.0
2017-03-29 10:15:00,23.39,23.41,23.35,23.39,702718.0,19.3457,19.3623,19.3127,19.3457,702718.0
2017-03-29 10:20:00,23.39,23.4,23.31,23.31,1239174.0,19.3457,19.354,19.2796,19.2796,1239174.0
2017-03-29 10:25:00,23.31,23.36,23.31,23.36,627229.0,19.2796,19.3209,19.2796,19.3209,627229.0
2017-03-29 10:30:00,23.36,23.44,23.35,23.44,1249839.0,19.3209,19.3871,19.3127,19.3871,1249839.0
2017-03-29 10:35:00,23.44,23.47,23.43,23.45,1067034.0,19.3871,19.4119,19.3788,19.3954,1067034.0
2017-03-29 10:40:00,23.45,23.5,23.44,23.49,1207006.0,19.3954,19.4367,19.3871,19.4284,1207006.0
2017-03-29 10:45:00,23.48,23.59,23.48,23.59,1665683.0,19.4202,19.5112,19.4202,19.5112,1665683.0
2017-03-29 10:50:00,23.58,23.65,23.57,23.59,2146400.0,19.5029,19.5608,19.4946,19.5112,2146400.0
2017-03-29 10:55:00,23.59,23.6,23.55,23.57,1175978.0,19.5112,19.5194,19.4781,19.4946,1175978.0
2017-03-29 11:00:00,23.57,23.58,23.47,23.47,2093704.0,19.4946,19.5029,19.4119,19.4119,2093704.0
2017-03-29 11:05:00,23.47,23.5,23.46,23.48,1790944.0,19.4119,19.4367,19.4036,19.4202,1790944.0
2017-03-29 11:10:00,23.48,23.53,23.47,23.48,958722.0,19.4202,19.4615,19.4119,19.4202,958722.0
2017-03-29 11:15:00,23.49,23.5,23.44,23.46,1010861.0,19.4284,19.4367,19.3871,19.4036,1010861.0
2017-03-29 11:20:00,23.47,23.48,23.44,23.44,510837.0,19.4119,19.4202,19.3871,19.3871,510837.0
2017-03-29 11:25:00,23.45,23.47,23.43,23.45,446287.0,19.3954,19.4119,19.3788,19.3954,446287.0
2017-03-29 11:30:00,23.44,23.45,23.42,23.45,421283.0,19.3871,19.3954,19.3705,19.3954,421283.0
2017-03-29 11:35:00,23.45,23.49,23.41,23.42,968771.0,19.3954,19.4284,19.3623,19.3705,968771.0
2017-03-29 11:40:00,23.42,23.45,23.39,23.45,606965.0,19.3705,19.3954,19.3457,19.3954,606965.0
2017-03-29 11:45:00,23.45,23.46,23.43,23.46,456634.0,19.3954,19.4036,19.3788,19.4036,456634.0
2017-03-29 11:50:00,23.45,23.46,23.41,23.43,517649.0,19.3954,19.4036,19.3623,19.3788,517649.0
2017-03-29 11:55:00,23.43,23.46,23.43,23.45,358340.0,19.3788,19.4036,19.3788,19.3954,358340.0
2017-03-29 12:00:00,23.45,23.45,23.41,23.43,497300.0,19.3954,19.3954,19.3623,19.3788,497300.0
2017-03-29 12:05:00,23.42,23.43,23.39,23.43,330664.0,19.3705,19.3788,19.3457,19.3788,330664.0
2017-03-29 12:10:00,23.43,23.44,23.39,23.39,676972.0,19.3788,19.3871,19.3457,19.3457,676972.0
2017-03-29 12:15:00,23.39,23.42,23.38,23.41,456038.0,19.3457,19.3705,19.3375,19.3623,456038.0
2017-03-29 12:20:00,23.41,23.43,23.41,23.42,547611.0,19.3623,19.3788,19.3623,19.3705,547611.0
2017-03-29 12:25:00,23.42,23.43,23.41,23.41,436014.0,19.3705,19.3788,19.3623,19.3623,436014.0
2017-03-29 12:30:00,23.42,23.43,23.39,23.42,450939.0,19.3705,19.3788,19.3457,19.3705,450939.0
2017-03-29 12:35:00,23.42,23.42,23.38,23.38,309324.0,19.3705,19.3705,19.3375,19.3375,309324.0
2017-03-29 12:40:00,23.38,23.39,23.34,23.39,648187.0,19.3375,19.3457,19.3044,19.3457,648187.0
2017-03-29 12:45:00,23.39,23.39,23.35,23.35,302727.0,19.3457,19.3457,19.3127,19.3127,302727.0
2017-03-29 12:50:00,23.36,23.37,23.34,23.36,415346.0,19.3209,19.3292,19.3044,19.3209,415346.0
2017-03-29 12:55:00,23.36,23.36,23.32,23.35,671696.0,19.3209,19.3209,19.2878,19.3127,671696.0
2017-03-29 13:00:00,23.35,23.39,23.34,23.37,506161.0,19.3127,19.3457,19.3044,19.3292,506161.0
2017-03-29 13:05:00,23.37,23.39,23.36,23.39,510221.0,19.3292,19.3457,19.3209,19.3457,510221.0
2017-03-29 13:10:00,23.39,23.42,23.38,23.39,668919.0,19.3457,19.3705,19.3375,19.3457,668919.0
2017-03-29 13:15:00,23.39,23.41,23.37,23.38,317915.0,19.3457,19.3623,19.3292,19.3375,317915.0
2017-03-29 13:20:00,23.38,23.41,23.37,23.41,445765.0,19.3375,19.3623,19.3292,19.3623,445765.0
2017-03-29 13:25:00,23.41,23.42,23.39,23.42,352933.0,19.3623,19.3705,19.3457,19.3705,352933.0
2017-03-29 13:30:00,23.42,23.42,23.4,23.41,245340.0,19.3705,19.3705,19.354,19.3623,245340.0
2017-03-29 13:35:00,23.41,23.44,23.4,23.4,687323.0,19.3623,19.3871,19.354,19.354,687323.0
2017-03-29 13:40:00,23.41,23.43,23.4,23.43,321735.0,19.3623,19.3788,19.354,19.3788,321735.0
2017-03-29 13:45:00,23.43,23.43,23.4,23.42,279829.0,19.3788,19.3788,19.354,19.3705,279829.0
2017-03-29 13:50:00,23.43,23.43,23.41,23.42,178089.0,19.3788,19.3788,19.3623,19.3705,178089.0
2017-03-29 13:55:00,23.41,23.44,23.41,23.43,330878.0,19.3623,19.3871,19.3623,19.3788,330878.0
2017-03-29 14:00:00,23.43,23.43,23.41,23.42,380994.0,19.3788,19.3788,19.3623,19.3705,380994.0
2017-03-29 14:05:00,23.42,23.42,23.39,23.39,378973.0,19.3705,19.3705,19.3457,19.3457,378973.0
2017-03-29 14:10:00,23.39,23.4,23.39,23.39,147120.0,19.3457,19.354,19.3457,19.3457,147120.0
2017-03-29 14:15:00,23.39,23.4,23.37,23.37,275653.0,19.3457,19.354,19.3292,19.3292,275653.0
2017-03-29 14:20:00,23.37,23.43,23.37,23.42,560752.0,19.3292,19.3788,19.3292,19.3705,560752.0
2017-03-29 14:25:00,23.42,23.45,23.41,23.43,372333.0,19.3705,19.3954,19.3623,19.3788,372333.0
2017-03-29 14:30:00,23.44,23.44,23.4,23.42,336587.0,19.3871,19.3871,19.354,19.3705,336587.0
2017-03-29 14:35:00,23.42,23.44,23.4,23.43,379790.0,19.3705,19.3871,19.354,19.3788,379790.0
2017-03-29 14:40:00,23.43,23.43,23.39,23.39,305302.0,19.3788,19.3788,19.3457,19.3457,305302.0
2017-03-29 14:45:00,23.39,23.42,23.39,23.39,410209.0,19.3457,19.3705,19.3457,19.3457,410209.0
2017-03-29 14:50:00,23.39,23.42,23.39,23.42,193888.0,19.3457,19.3705,19.3457,19.3705,193888.0
2017-03-29 14:55:00,23.42,23.44,23.4,23.42,521192.0,19.3705,19.3871,19.354,19.3705,521192.0
2017-03-29 15:00:00,23.42,23.43,23.4,23.41,199561.0,19.3705,19.3788,19.354,19.3623,199561.0
2017-03-29 15:05:00,23.41,23.45,23.41,23.45,461587.0,19.3623,19.3954,19.3623,19.3954,461587.0
2017-03-29 15:10:00,23.45,23.46,23.41,23.42,604009.0,19.3954,19.4036,19.3623,19.3705,604009.0
2017-03-29 15:15:00,23.42,23.43,23.39,23.41,391180.0,19.3705,19.3788,19.3457,19.3623,391180.0
2017-03-29 15:20:00,23.4,23.42,23.4,23.42,347368.0,19.354,19.3705,19.354,19.3705,347368.0
2017-03-29 15:25:00,23.41,23.43,23.4,23.4,402307.0,19.3623,19.3788,19.354,19.354,402307.0
2017-03-29 15:30:00,23.41,23.42,23.39,23.39,446948.0,19.3623,19.3705,19.3457,19.3457,446948.0
2017-03-29 15:35:00,23.39,23.4,23.39,23.39,410485.0,19.3457,19.354,19.3457,19.3457,410485.0
2017-03-29 15:40:00,23.39,23.4,23.34,23.34,1245275.0,19.3457,19.354,19.3044,19.3044,1245275.0
2017-03-29 15:45:00,23.35,23.36,23.33,23.33,742461.0,19.3127,19.3209,19.2961,19.2961,742461.0
2017-03-29 15:50:00,23.33,23.37,23.33,23.33,1351526.0,19.2961,19.3292,19.2961,19.2961,1351526.0
2017-03-29 15:55:00,23.34,23.35,23.33,23.35,3866863.0,19.3044,19.3127,19.2961,19.3127,3866863.0
2017-03-30 09:30:00,23.38,23.44,23.33,23.41,2125942.0,19.3375,19.3871,19.2961,19.3623,2125942.0
2017-03-30 09:35:00,23.42,23.49,23.41,23.43,1380124.0,19.3705,19.4284,19.3623,19.3788,1380124.0
2017-03-30 09:40:00,23.43,23.48,23.38,23.48,1404643.0,19.3788,19.4202,19.3375,19.4202,1404643.0
2017-03-30 09:45:00,23.48,23.53,23.44,23.49,1832950.0,19.4202,19.4615,19.3871,19.4284,1832950.0
2017-03-30 09:50:00,23.49,23.5,23.43,23.47,633388.0,19.4284,19.4367,19.3788,19.4119,633388.0
2017-03-30 09:55:00,23.47,23.56,23.46,23.54,1492322.0,19.4119,19.4863,19.4036,19.4698,1492322.0
2017-03-30 10:00:00,23.54,23.59,23.52,23.59,1506766.0,19.4698,19.5112,19.4533,19.5112,1506766.0
2017-03-30 10:05:00,23.59,23.63,23.58,23.6,1868913.0,19.5112,19.5442,19.5029,19.5194,1868913.0
2017-03-30 10:10:00,23.6,23.61,23.57,23.6,860820.0,19.5194,19.5277,19.4946,19.5194,860820.0
2017-03-30 10:15:00,23.6,23.67,23.59,23.66,2639362.0,19.5194,19.5773,19.5112,19.569,2639362.0
2017-03-30 10:20:00,23.65,23.66,23.55,23.6,1305485.0,19.5608,19.569,19.4781,19.5194,1305485.0
2017-03-30 10:25:00,23.59,23.63,23.57,23.6,633609.0,19.5112,19.5442,19.4946,19.5194,633609.0
2017-03-30 10:30:00,23.61,23.65,23.6,23.65,771915.0,19.5277,19.5608,19.5194,19.5608,771915.0
2017-03-30 10:35:00,23.64,23.68,23.61,23.61,1244404.0,19.5525,19.5856,19.5277,19.5277,1244404.0
2017-03-30 10:40:00,23.61,23.66,23.61,23.64,899452.0,19.5277,19.569,19.5277,19.5525,899452.0
2017-03-30 10:45:00,23.64,23.67,23.64,23.65,787227.0,19.5525,19.5773,19.5525,19.5608,787227.0
2017-03-30 10:50:00,23.65,23.67,23.62,23.67,1035913.0,19.5608,19.5773,19.536,19.5773,1035913.0
2017-03-30 10:55:00,23.67,23.69,23.63,23.69,1164551.0,19.5773,19.5939,19.5442,19.5939,1164551.0
2017-03-30 11:00:00,23.69,23.72,23.68,23.71,1404649.0,19.5939,19.6187,19.5856,19.6104,1404649.0
2017-03-30 11:05:00,23.71,23.72,23.67,23.7,722095.0,19.6104,19.6187,19.5773,19.6021,722095.0
2017-03-30 11:10:00,23.7,23.71,23.64,23.66,933648.0,19.6021,19.6104,19.5525,19.569,933648.0
2017-03-30 11:15:00,23.66,23.7,23.65,23.69,406859.0,19.569,19.6021,19.5608,19.5939,406859.0
2017-03-30 11:20:00,23.69,23.72,23.67,23.71,759553.0,19.5939,19.6187,19.5773,19.6104,759553.0
2017-03-30 11:25:00,23.71,23.73,23.7,23.71,622076.0,19.6104,19.6269,19.6021,19.6104,622076.0
2017-03-30 11:30:00,23.72,23.75,23.71,23.72,698992.0,19.6187,19.6435,19.6104,19.6187,698992.0
2017-03-30 11:35:00,23.72,23.73,23.67,23.68,1001760.0,19.6187,19.6269,19.5773,19.5856,1001760.0
2017-03-30 11:40:00,23.68,23.7,23.67,23.68,975967.0,19.5856,19.6021,19.5773,19.5856,975967.0
2017-03-30 11:45:00,23.69,23.71,23.68,23.71,854950.0,19.5939,19.6104,19.5856,19.6104,854950.0
2017-03-30 11:50:00,23.71,23.73,23.7,23.71,1021377.0,19.6104,19.6269,19.6021,19.6104,1021377.0
2017-03-30 11:55:00,23.71,23.72,23.69,23.7,588960.0,19.6104,19.6187,19.5939,19.6021,588960.0
2017-03-30 12:00:00,23.69,23.73,23.69,23.7,579496.0,19.5939,19.6269,19.5939,19.6021,579496.0
2017-03-30 12:05:00,23.7,23.73,23.69,23.7,428161.0,19.6021,19.6269,19.5939,19.6021,428161.0
2017-03-30 12:10:00,23.71,23.73,23.7,23.73,363520.0,19.6104,19.6269,19.6021,19.6269,363520.0
2017-03-30 12:15:00,23.72,23.75,23.72,23.74,570155.0,19.6187,19.6435,19.6187,19.6352,570155.0
2017-03-30 12:20:00,23.74,23.75,23.74,23.74,491431.0,19.6352,19.6435,19.6352,19.6352,491431.0
2017-03-30 12:25:00,23.74,23.78,23.74,23.77,1059223.0,19.6352,19.6683,19.6352,19.66,1059223.0
2017-03-30 12:30:00,23.78,23.78,23.76,23.77,546207.0,19.6683,19.6683,19.6518,19.66,546207.0
2017-03-30 12:35:00,23.76,23.78,23.7,23.71,916250.0,19.6518,19.6683,19.6021,19.6104,916250.0
2017-03-30 12:40:00,23.71,23.73,23.69,23.71,763442.0,19.6104,19.6269,19.5939,19.6104,763442.0
2017-03-30 12:45:00,23.71,23.75,23.7,23.73,534837.0,19.6104,19.6435,19.6021,19.6269,534837.0
2017-03-30 12:50:00,23.73,23.75,23.71,23.73,543563.0,19.6269,19.6435,19.6104,19.6269,543563.0
2017-03-30 12:55:00,23.73,23.74,23.71,23.72,356185.0,19.6269,19.6352,19.6104,19.6187,356185.0
2017-03-30 13:00:00,23.72,23.75,23.72,23.74,359054.0,19.6187,19.6435,19.6187,19.6352,359054.0
2017-03-30 13:05:00,23.73,23.76,23.73,23.76,328187.0,19.6269,19.6518,19.6269,19.6518,328187.0
2017-03-30 13:10:00,23.75,23.77,23.75,23.76,328879.0,19.6435,19.66,19.6435,19.6518,328879.0
2017-03-30 13:15:00,23.76,23.79,23.75,23.78,959217.0,19.6518,19.6766,19.6435,19.6683,959217.0
2017-03-30 13:20:00,23.78,23.83,23.76,23.82,944759.0,19.6683,19.7097,19.6518,19.7014,944759.0
2017-03-30 13:25:00,23.81,23.84,23.8,23.81,767766.0,19.6931,19.7179,19.6848,19.6931,767766.0
2017-03-30 13:30:00,23.81,23.83,23.8,23.82,510015.0,19.6931,19.7097,19.6848,19.7014,510015.0
2017-03-30 13:35:00,23.82,23.85,23.81,23.85,808144.0,19.7014,19.7262,19.6931,19.7262,808144.0
2017-03-30 13:40:00,23.85,23.85,23.82,23.84,448782.0,19.7262,19.7262,19.7014,19.7179,448782.0
2017-03-30 13:45:00,23.83,23.85,23.82,23.83,702133.0,19.7097,19.7262,19.7014,19.7097,702133.0
2017-03-30 13:50:00,23.83,23.84,23.82,23.83,406323.0,19.7097,19.7179,19.7014,19.7097,406323.0
2017-03-30 13:55:00,23.83,23.84,23.82,23.82,237343.0,19.7097,19.7179,19.7014,19.7014,237343.0
2017-03-30 14:00:00,23.83,23.85,23.82,23.84,411419.0,19.7097,19.7262,19.7014,19.7179,411419.0
2017-03-30 14:05:00,23.84,23.86,23.83,23.85,1523931.0,19.7179,19.7345,19.7097,19.7262,1523931.0
2017-03-30 14:10:00,23.86,23.88,23.85,23.88,961473.0,19.7345,19.751,19.7262,19.751,961473.0
2017-03-30 14:15:00,23.87,23.92,23.87,23.9,979392.0,19.7427,19.7841,19.7427,19.7676,979392.0
2017-03-30 14:20:00,23.91,23.94,23.9,23.94,869419.0,19.7758,19.8006,19.7676,19.8006,869419.0
2017-03-30 14:25:00,23.94,23.95,23.93,23.94,644297.0,19.8006,19.8089,19.7924,19.8006,644297.0
2017-03-30 14:30:00,23.94,23.97,23.94,23.97,800410.0,19.8006,19.8254,19.8006,19.8254,800410.0
2017-03-30 14:35:00,23.97,23.98,23.96,23.97,921864.0,19.8254,19.8337,19.8172,19.8254,921864.0
2017-03-30 14:40:00,23.98,23.98,23.95,23.96,782853.0,19.8337,19.8337,19.8089,19.8172,782853.0
2017-03-30 14:45:00,23.96,23.96,23.92,23.95,876795.0,19.8172,19.8172,19.7841,19.8089,876795.0
2017-03-30 14:50:00,23.94,23.95,23.93,23.93,377365.0,19.8006,19.8089,19.7924,19.7924,377365.0
2017-03-30 14:55:00,23.93,23.93,23.91,23.91,751524.0,19.7924,19.7924,19.7758,19.7758,751524.0
2017-03-30 15:00:00,23.91,23.94,23.91,23.94,633466.0,19.7758,19.8006,19.7758,19.8006,633466.0
2017-03-30 15:05:00,23.94,23.95,23.92,23.92,859901.0,19.8006,19.8089,19.7841,19.7841,859901.0
2017-03-30 15:10:00,23.92,23.95,23.91,23.95,1169000.0,19.7841,19.8089,19.7758,19.8089,1169000.0
2017-03-30 15:15:00,23.94,23.95,23.91,23.91,524039.0,19.8006,19.8089,19.7758,19.7758,524039.0
2017-03-30 15:20:00,23.91,23.92,23.85,23.88,1618426.0,19.7758,19.7841,19.7262,19.751,1618426.0
2017-03-30 15:25:00,23.88,23.9,23.87,23.88,790640.0,19.751,19.7676,19.7427,19.751,790640.0
2017-03-30 15:30:00,23.87,23.88,23.84,23.87,1246474.0,19.7427,19.751,19.7179,19.7427,1246474.0
2017-03-30 15:35:00,23.87,23.91,23.86,23.91,889630.0,19.7427,19.7758,19.7345,19.7758,889630.0
2017-03-30 15:40:00,23.91,23.91,23.86,23.86,1103584.0,19.7758,19.7758,19.7345,19.7345,1103584.0
2017-03-30 15:45:00,23.86,23.89,23.85,23.87,1641018.0,19.7345,19.7593,19.7262,19.7427,1641018.0
2017-03-30 15:50:00,23.87,23.89,23.86,23.88,1699166.0,19.7427,19.7593,19.7345,19.751,1699166.0
2017-03-30 15:55:00,23.89,23.9,23.87,23.88,3499236.0,19.7593,19.7676,19.7427,19.751,3499236.0
2017-03-31 09:30:00,23.83,23.85,23.74,23.77,2980943.0,19.7097,19.7262,19.6352,19.66,2980943.0
2017-03-31 09:35:00,23.78,23.83,23.73,23.81,1432721.0,19.6683,19.7097,19.6269,19.6931,1432721.0
2017-03-31 09:40:00,23.81,23.82,23.75,23.77,1001127.0,19.6931,19.7014,19.6435,19.66,1001127.0
2017-03-31 09:45:00,23.78,23.84,23.76,23.79,1337580.0,19.6683,19.7179,19.6518,19.6766,1337580.0
2017-03-31 09:50:00,23.79,23.85,23.78,23.85,1235974.0,19.6766,19.7262,19.6683,19.7262,1235974.0
2017-03-31 09:55:00,23.84,23.85,23.82,23.83,1020924.0,19.7179,19.7262,19.7014,19.7097,1020924.0
2017-03-31 10:00:00,23.83,23.88,23.82,23.86,1303131.0,19.7097,19.751,19.7014,19.7345,1303131.0
2017-03-31 10:05:00,23.86,23.96,23.86,23.94,1905295.0,19.7345,19.8172,19.7345,19.8006,1905295.0
2017-03-31 10:10:00,23.94,23.94,23.89,23.92,1126452.0,19.8006,19.8006,19.7593,19.7841,1126452.0
2017-03-31 10:15:00,23.92,23.94,23.9,23.9,1553274.0,19.7841,19.8006,19.7676,19.7676,1553274.0
2017-03-31 10:20:00,23.91,23.91,23.85,23.89,1141105.0,19.7758,19.7758,19.7262,19.7593,1141105.0
2017-03-31 10:25:00,23.89,23.91,23.84,23.88,1831000.0,19.7593,19.7758,19.7179,19.751,1831000.0
2017-03-31 10:30:00,23.88,23.92,23.87,23.92,674624.0,19.751,19.7841,19.7427,19.7841,674624.0
2017-03-31 10:35:00,23.92,23.96,23.9,23.93,1042031.0,19.7841,19.8172,19.7676,19.7924,1042031.0
2017-03-31 10:40:00,23.94,23.95,23.91,23.94,1057917.0,19.8006,19.8089,19.7758,19.8006,1057917.0
2017-03-31 10:45:00,23.94,23.97,23.93,23.95,756241.0,19.8006,19.8254,19.7924,19.8089,756241.0
2017-03-31 10:50:00,23.96,23.96,23.93,23.96,581612.0,19.8172,19.8172,19.7924,19.8172,581612.0
2017-03-31 10:55:00,23.96,23.96,23.9,23.9,701286.0,19.8172,19.8172,19.7676,19.7676,701286.0
2017-03-31 11:00:00,23.9,23.91,23.87,23.88,873341.0,19.7676,19.7758,19.7427,19.751,873341.0
2017-03-31 11:05:00,23.88,23.9,23.85,23.86,1077367.0,19.751,19.7676,19.7262,19.7345,1077367.0
2017-03-31 11:10:00,23.85,23.88,23.84,23.86,1390699.0,19.7262,19.751,19.7179,19.7345,1390699.0
2017-03-31 11:15:00,23.87,23.87,23.84,23.85,361915.0,19.7427,19.7427,19.7179,19.7262,361915.0
2017-03-31 11:20:00,23.86,23.89,23.84,23.88,757704.0,19.7345,19.7593,19.7179,19.751,757704.0
2017-03-31 11:25:00,23.88,23.9,23.87,23.89,524826.0,19.751,19.7676,19.7427,19.7593,524826.0
2017-03-31 11:30:00,23.88,23.92,23.87,23.89,562892.0,19.751,19.7841,19.7427,19.7593,562892.0
2017-03-31 11:35:00,23.9,23.93,23.89,23.9,591180.0,19.7676,19.7924,19.7593,19.7676,591180.0
2017-03-31 11:40:00,23.91,23.92,23.89,23.91,658325.0,19.7758,19.7841,19.7593,19.7758,658325.0
2017-03-31 11:45:00,23.91,23.91,23.88,23.9,478328.0,19.7758,19.7758,19.751,19.7676,478328.0
2017-03-31 11:50:00,23.89,23.9,23.84,23.86,910356.0,19.7593,19.7676,19.7179,19.7345,910356.0
2017-03-31 11:55:00,23.86,23.87,23.82,23.84,465053.0,19.7345,19.7427,19.7014,19.7179,465053.0
2017-03-31 12:00:00,23.84,23.86,23.82,23.85,427469.0,19.7179,19.7345,19.7014,19.7262,427469.0
2017-03-31 12:05:00,23.85,23.87,23.84,23.86,712011.0,19.7262,19.7427,19.7179,19.7345,712011.0
2017-03-31 12:10:00,23.86,23.89,23.85,23.87,353500.0,19.7345,19.7593,19.7262,19.7427,353500.0
2017-03-31 12:15:00,23.87,23.87,23.84,23.86,446834.0,19.7427,19.7427,19.7179,19.7345,446834.0
2017-03-31 12:20:00,23.87,23.9,23.86,23.88,348364.0,19.7427,19.7676,19.7345,19.751,348364.0
2017-03-31 12:25:00,23.87,23.88,23.87,23.87,152809.0,19.7427,19.751,19.7427,19.7427,152809.0
2017-03-31 12:30:00,23.87,23.88,23.86,23.88,373538.0,19.7427,19.751,19.7345,19.751,373538.0
2017-03-31 12:35:00,23.87,23.88,23.83,23.83,511115.0,19.7427,19.751,19.7097,19.7097,511115.0
2017-03-31 12:40:00,23.84,23.86,23.82,23.84,504904.0,19.7179,19.7345,19.7014,19.7179,504904.0
2017-03-31 12:45:00,23.84,23.84,23.81,23.83,580358.0,19.7179,19.7179,19.6931,19.7097,580358.0
2017-03-31 12:50:00,23.83,23.85,23.82,23.84,314974.0,19.7097,19.7262,19.7014,19.7179,314974.0
2017-03-31 12:55:00,23.83,23.85,23.82,23.85,282999.0,19.7097,19.7262,19.7014,19.7262,282999.0
2017-03-31 13:00:00,23.84,23.85,23.81,23.82,355272.0,19.7179,19.7262,19.6931,19.7014,355272.0
2017-03-31 13:05:00,23.83,23.83,23.81,23.83,269062.0,19.7097,19.7097,19.6931,19.7097,269062.0
2017-03-31 13:10:00,23.83,23.86,23.82,23.85,250169.0,19.7097,19.7345,19.7014,19.7262,250169.0
2017-03-31 13:15:00,23.84,23.86,23.84,23.85,242106.0,19.7179,19.7345,19.7179,19.7262,242106.0
2017-03-31 13:20:00,23.84,23.88,23.84,23.88,382134.0,19.7179,19.751,19.7179,19.751,382134.0
2017-03-31 13:25:00,23.88,23.89,23.86,23.89,551426.0,19.751,19.7593,19.7345,19.7593,551426.0
2017-03-31 13:30:00,23.89,23.89,23.86,23.87,283274.0,19.7593,19.7593,19.7345,19.7427,283274.0
2017-03-31 13:35:00,23.87,23.88,23.85,23.86,304423.0,19.7427,19.751,19.7262,19.7345,304423.0
2017-03-31 13:40:00,23.86,23.87,23.82,23.83,516333.0,19.7345,19.7427,19.7014,19.7097,516333.0
2017-03-31 13:45:00,23.83,23.86,23.82,23.85,371596.0,19.7097,19.7345,19.7014,19.7262,371596.0
2017-03-31 13:50:00,23.84,23.86,23.83,23.85,301164.0,19.7179,19.7345,19.7097,19.7262,301164.0
2017-03-31 13:55:00,23.85,23.85,23.81,23.82,647764.0,19.7262,19.7262,19.6931,19.7014,647764.0
2017-03-31 14:00:00,23.82,23.83,23.8,23.81,941712.0,19.7014,19.7097,19.6848,19.6931,941712.0
2017-03-31 14:05:00,23.8,23.82,23.78,23.79,847049.0,19.6848,19.7014,19.6683,19.6766,847049.0
2017-03-31 14:10:00,23.8,23.8,23.72,23.76,2048159.0,19.6848,19.6848,19.6187,19.6518,2048159.0
2017-03-31 14:15:00,23.76,23.77,23.74,23.76,773866.0,19.6518,19.66,19.6352,19.6518,773866.0
2017-03-31 14:20:00,23.76,23.79,23.75,23.77,605489.0,19.6518,19.6766,19.6435,19.66,605489.0
2017-03-31 14:25:00,23.78,23.78,23.75,23.75,620492.0,19.6683,19.6683,19.6435,19.6435,620492.0
2017-03-31 14:30:00,23.75,23.79,23.75,23.79,476497.0,19.6435,19.6766,19.6435,19.6766,476497.0
2017-03-31 14:35:00,23.79,23.8,23.78,23.79,418499.0,19.6766,19.6848,19.6683,19.6766,418499.0
2017-03-31 14:40:00,23.79,23.8,23.76,23.77,572429.0,19.6766,19.6848,19.6518,19.66,572429.0
2017-03-31 14:45:00,23.76,23.78,23.74,23.77,812621.0,19.6518,19.6683,19.6352,19.66,812621.0
2017-03-31 14:50:00,23.76,23.77,23.72,23.73,1095549.0,19.6518,19.66,19.6187,19.6269,1095549.0
2017-03-31 14:55:00,23.74,23.74,23.69,23.7,1284760.0,19.6352,19.6352,19.5939,19.6021,1284760.0
2017-03-31 15:00:00,23.7,23.73,23.69,23.72,708903.0,19.6021,19.6269,19.5939,19.6187,708903.0
2017-03-31 15:05:00,23.73,23.75,23.72,23.75,663178.0,19.6269,19.6435,19.6187,19.6435,663178.0
2017-03-31 15:10:00,23.75,23.75,23.73,23.73,324945.0,19.6435,19.6435,19.6269,19.6269,324945.0
2017-03-31 15:15:00,23.74,23.75,23.71,23.72,558422.0,19.6352,19.6435,19.6104,19.6187,558422.0
2017-03-31 15:20:00,23.71,23.73,23.71,23.73,321326.0,19.6104,19.6269,19.6104,19.6269,321326.0
2017-03-31 15:25:00,23.72,23.74,23.72,23.72,828565.0,19.6187,19.6352,19.6187,19.6187,828565.0
2017-03-31 15:30:00,23.72,23.77,23.71,23.75,1043862.0,19.6187,19.66,19.6104,19.6435,1043862.0
2017-03-31 15:35:00,23.76,23.77,23.71,23.72,809650.0,19.6518,19.66,19.6104,19.6187,809650.0
2017-03-31 15:40:00,23.72,23.75,23.71,23.72,905427.0,19.6187,19.6435,19.6104,19.6187,905427.0
2017-03-31 15:45:00,23.71,23.73,23.63,23.65,1769136.0,19.6104,19.6269,19.5442,19.5608,1769136.0
2017-03-31 15:50:00,23.64,23.68,23.63,23.64,2403817.0,19.5525,19.5856,19.5442,19.5525,2403817.0
2017-03-31 15:55:00,23.65,23.67,23.59,23.59,5110771.0,19.5608,19.5773,19.5112,19.5112,5110771.0
2017-04-03 09:30:00,23.66,23.75,23.58,23.66,2721498.0,19.569,19.6435,19.5029,19.569,2721498.0
2017-04-03 09:35:00,23.66,23.7,23.59,23.61,1677867.0,19.569,19.6021,19.5112,19.5277,1677867.0
2017-04-03 09:40:00,23.61,23.63,23.59,23.61,1296244.0,19.5277,19.5442,19.5112,19.5277,1296244.0
2017-04-03 09:45:00,23.61,23.62,23.52,23.53,1257727.0,19.5277,19.536,19.4533,19.4615,1257727.0
2017-04-03 09:50:00,23.52,23.55,23.49,23.5,1703419.0,19.4533,19.4781,19.4284,19.4367,1703419.0
2017-04-03 09:55:00,23.51,23.51,23.4,23.41,2972339.0,19.445,19.445,19.354,19.3623,2972339.0
2017-04-03 10:00:00,23.41,23.44,23.36,23.39,1751892.0,19.3623,19.3871,19.3209,19.3457,1751892.0
2017-04-03 10:05:00,23.39,23.4,23.28,23.3,2933306.0,19.3457,19.354,19.2548,19.2713,2933306.0
2017-04-03 10:10:00,23.3,23.36,23.26,23.35,3199458.0,19.2713,19.3209,19.2382,19.3127,3199458.0
2017-04-03 10:15:00,23.35,23.4,23.34,23.36,1920957.0,19.3127,19.354,19.3044,19.3209,1920957.0
2017-04-03 10:20:00,23.36,23.38,23.34,23.37,710848.0,19.3209,19.3375,19.3044,19.3292,710848.0
2017-04-03 10:25:00,23.37,23.43,23.36,23.41,1305907.0,19.3292,19.3788,19.3209,19.3623,1305907.0
2017-04-03 10:30:00,23.41,23.42,23.35,23.37,967559.0,19.3623,19.3705,19.3127,19.3292,967559.0
2017-04-03 10:35:00,23.38,23.38,23.34,23.37,698610.0,19.3375,19.3375,19.3044,19.3292,698610.0
2017-04-03 10:40:00,23.37,23.37,23.29,23.32,1097887.0,19.3292,19.3292,19.263,19.2878,1097887.0
2017-04-03 10:45:00,23.32,23.36,23.31,23.32,793449.0,19.2878,19.3209,19.2796,19.2878,793449.0
2017-04-03 10:50:00,23.32,23.32,23.22,23.25,2084129.0,19.2878,19.2878,19.2051,19.2299,2084129.0
2017-04-03 10:55:00,23.24,23.26,23.18,23.19,1664084.0,19.2217,19.2382,19.172,19.1803,1664084.0
2017-04-03 11:00:00,23.19,23.21,23.16,23.18,1804045.0,19.1803,19.1969,19.1555,19.172,1804045.0
2017-04-03 11:05:00,23.18,23.18,23.08,23.12,2100626.0,19.172,19.172,19.0893,19.1224,2100626.0
2017-04-03 11:10:00,23.12,23.18,23.11,23.18,1244086.0,19.1224,19.172,19.1141,19.172,1244086.0
2017-04-03 11:15:00,23.17,23.22,23.15,23.15,1326680.0,19.1638,19.2051,19.1472,19.1472,1326680.0
2017-04-03 11:20:00,23.15,23.25,23.15,23.23,885560.0,19.1472,19.2299,19.1472,19.2134,885560.0
2017-04-03 11:25:00,23.23,23.26,23.21,23.23,765544.0,19.2134,19.2382,19.1969,19.2134,765544.0
2017-04-03 11:30:00,23.24,23.27,23.23,23.25,901642.0,19.2217,19.2465,19.2134,19.2299,901642.0
2017-04-03 11:35:00,23.25,23.27,23.22,23.25,668803.0,19.2299,19.2465,19.2051,19.2299,668803.0
2017-04-03 11:40:00,23.24,23.25,23.19,23.2,695073.0,19.2217,19.2299,19.1803,19.1886,695073.0
2017-04-03 11:45:00,23.21,23.21,23.13,23.16,1008390.0,19.1969,19.1969,19.1307,19.1555,1008390.0
2017-04-03 11:50:00,23.16,23.21,23.14,23.2,925111.0,19.1555,19.1969,19.139,19.1886,925111.0
2017-04-03 11:55:00,23.2,23.22,23.16,23.19,499237.0,19.1886,19.2051,19.1555,19.1803,499237.0
2017-04-03 12:00:00,23.19,23.19,23.14,23.17,704503.0,19.1803,19.1803,19.139,19.1638,704503.0
2017-04-03 12:05:00,23.16,23.18,23.13,23.17,754165.0,19.1555,19.172,19.1307,19.1638,754165.0
2017-04-03 12:10:00,23.18,23.21,23.17,23.2,455664.0,19.172,19.1969,19.1638,19.1886,455664.0
2017-04-03 12:15:00,23.2,23.26,23.19,23.25,603170.0,19.1886,19.2382,19.1803,19.2299,603170.0
2017-04-03 12:20:00,23.24,23.27,23.21,23.27,554535.0,19.2217,19.2465,19.1969,19.2465,554535.0
2017-04-03 12:25:00,23.27,23.32,23.25,23.32,664103.0,19.2465,19.2878,19.2299,19.2878,664103.0
2017-04-03 12:30:00,23.32,23.32,23.27,23.29,698250.0,19.2878,19.2878,19.2465,19.263,698250.0
2017-04-03 12:35:00,23.29,23.35,23.28,23.34,889854.0,19.263,19.3127,19.2548,19.3044,889854.0
2017-04-03 12:40:00,23.34,23.38,23.32,23.37,742844.0,19.3044,19.3375,19.2878,19.3292,742844.0
2017-04-03 12:45:00,23.38,23.38,23.3,23.34,688848.0,19.3375,19.3375,19.2713,19.3044,688848.0
2017-04-03 12:50:00,23.34,23.36,23.3,23.35,704426.0,19.3044,19.3209,19.2713,19.3127,704426.0
2017-04-03 12:55:00,23.36,23.37,23.34,23.36,462125.0,19.3209,19.3292,19.3044,19.3209,462125.0
2017-04-03 13:00:00,23.37,23.4,23.35,23.4,474475.0,19.3292,19.354,19.3127,19.354,474475.0
2017-04-03 13:05:00,23.4,23.42,23.38,23.39,746218.0,19.354,19.3705,19.3375,19.3457,746218.0
2017-04-03 13:10:00,23.39,23.47,23.37,23.46,1108812.0,19.3457,19.4119,19.3292,19.4036,1108812.0
2017-04-03 13:15:00,23.46,23.5,23.44,23.48,1028305.0,19.4036,19.4367,19.3871,19.4202,1028305.0
2017-04-03 13:20:00,23.49,23.51,23.44,23.46,1728345.0,19.4284,19.445,19.3871,19.4036,1728345.0
2017-04-03 13:25:00,23.45,23.46,23.41,23.41,647822.0,19.3954,19.4036,19.3623,19.3623,647822.0
2017-04-03 13:30:00,23.42,23.44,23.4,23.42,817572.0,19.3705,19.3871,19.354,19.3705,817572.0
2017-04-03 13:35:00,23.42,23.43,23.38,23.41,498755.0,19.3705,19.3788,19.3375,19.3623,498755.0
2017-04-03 13:40:00,23.42,23.42,23.37,23.39,467548.0,19.3705,19.3705,19.3292,19.3457,467548.0
2017-04-03 13:45:00,23.39,23.46,23.38,23.42,731764.0,19.3457,19.4036,19.3375,19.3705,731764.0
2017-04-03 13:50:00,23.43,23.45,23.4,23.43,293409.0,19.3788,19.3954,19.354,19.3788,293409.0
2017-04-03 13:55:00,23.42,23.46,23.42,23.43,724789.0,19.3705,19.4036,19.3705,19.3788,724789.0
2017-04-03 14:00:00,23.43,23.46,23.42,23.43,563068.0,19.3788,19.4036,19.3705,19.3788,563068.0
2017-04-03 14:05:00,23.44,23.44,23.41,23.44,506204.0,19.3871,19.3871,19.3623,19.3871,506204.0
2017-04-03 14:10:00,23.44,23.45,23.41,23.44,403052.0,19.3871,19.3954,19.3623,19.3871,403052.0
2017-04-03 14:15:00,23.43,23.44,23.38,23.41,689748.0,19.3788,19.3871,19.3375,19.3623,689748.0
2017-04-03 14:20:00,23.41,23.42,23.38,23.41,466224.0,19.3623,19.3705,19.3375,19.3623,466224.0
2017-04-03 14:25:00,23.42,23.46,23.4,23.46,715367.0,19.3705,19.4036,19.354,19.4036,715367.0
2017-04-03 14:30:00,23.45,23.46,23.43,23.45,493441.0,19.3954,19.4036,19.3788,19.3954,493441.0
2017-04-03 14:35:00,23.45,23.47,23.44,23.46,384119.0,19.3954,19.4119,19.3871,19.4036,384119.0
2017-04-03 14:40:00,23.46,23.53,23.45,23.52,1182523.0,19.4036,19.4615,19.3954,19.4533,1182523.0
2017-04-03 14:45:00,23.52,23.54,23.5,23.52,973358.0,19.4533,19.4698,19.4367,19.4533,973358.0
2017-04-03 14:50:00,23.53,23.54,23.49,23.52,672781.0,19.4615,19.4698,19.4284,19.4533,672781.0
2017-04-03 14:55:00,23.52,23.53,23.46,23.46,645017.0,19.4533,19.4615,19.4036,19.4036,645017.0
2017-04-03 15:00:00,23.46,23.5,23.46,23.47,643362.0,19.4036,19.4367,19.4036,19.4119,643362.0
2017-04-03 15:05:00,23.48,23.49,23.44,23.46,583497.0,19.4202,19.4284,19.3871,19.4036,583497.0
2017-04-03 15:10:00,23.46,23.53,23.46,23.52,1308350.0,19.4036,19.4615,19.4036,19.4533,1308350.0
2017-04-03 15:15:00,23.52,23.55,23.51,23.51,1547424.0,19.4533,19.4781,19.445,19.445,1547424.0
2017-04-03 15:20:00,23.52,23.56,23.51,23.55,716916.0,19.4533,19.4863,19.445,19.4781,716916.0
2017-04-03 15:25:00,23.55,23.56,23.53,23.54,458050.0,19.4781,19.4863,19.4615,19.4698,458050.0
2017-04-03 15:30:00,23.55,23.55,23.51,23.53,1089098.0,19.4781,19.4781,19.445,19.4615,1089098.0
2017-04-03 15:35:00,23.53,23.56,23.52,23.55,813000.0,19.4615,19.4863,19.4533,19.4781,813000.0
2017-04-03 15:40:00,23.55,23.6,23.54,23.58,1454994.0,19.4781,19.5194,19.4698,19.5029,1454994.0
2017-04-03 15:45:00,23.59,23.6,23.58,23.59,932663.0,19.5112,19.5194,19.5029,19.5112,932663.0
2017-04-03 15:50:00,23.59,23.6,23.55,23.59,1987260.0,19.5112,19.5194,19.4781,19.5112,1987260.0
2017-04-03 15:55:00,23.59,23.61,23.58,23.6,2373616.0,19.5112,19.5277,19.5029,19.5194,2373616.0
2017-04-04 09:30:00,23.2,23.42,23.2,23.3,4702232.0,19.1886,19.3705,19.1886,19.2713,4702232.0
2017-04-04 09:35:00,23.3,23.36,23.25,23.26,2156374.0,19.2713,19.3209,19.2299,19.2382,2156374.0
2017-04-04 09:40:00,23.26,23.43,23.25,23.43,2917132.0,19.2382,19.3788,19.2299,19.3788,2917132.0
2017-04-04 09:45:00,23.43,23.46,23.4,23.43,1704857.0,19.3788,19.4036,19.354,19.3788,1704857.0
2017-04-04 09:50:00,23.43,23.45,23.35,23.37,1162660.0,19.3788,19.3954,19.3127,19.3292,1162660.0
2017-04-04 09:55:00,23.37,23.43,23.35,23.37,1670939.0,19.3292,19.3788,19.3127,19.3292,1670939.0
2017-04-04 10:00:00,23.37,23.39,23.25,23.28,2113135.0,19.3292,19.3457,19.2299,19.2548,2113135.0
2017-04-04 10:05:00,23.28,23.3,23.22,23.23,1355735.0,19.2548,19.2713,19.2051,19.2134,1355735.0
2017-04-04 10:10:00,23.24,23.29,23.24,23.25,2281100.0,19.2217,19.263,19.2217,19.2299,2281100.0
2017-04-04 10:15:00,23.26,23.28,23.23,23.26,1409579.0,19.2382,19.2548,19.2134,19.2382,1409579.0
2017-04-04 10:20:00,23.26,23.36,23.25,23.31,1376989.0,19.2382,19.3209,19.2299,19.2796,1376989.0
2017-04-04 10:25:00,23.31,23.35,23.29,23.35,655472.0,19.2796,19.3127,19.263,19.3127,655472.0
2017-04-04 10:30:00,23.35,23.42,23.34,23.36,1379242.0,19.3127,19.3705,19.3044,19.3209,1379242.0
2017-04-04 10:35:00,23.36,23.39,23.33,23.37,965281.0,19.3209,19.3457,19.2961,19.3292,965281.0
2017-04-04 10:40:00,23.37,23.37,23.3,23.3,1293317.0,19.3292,19.3292,19.2713,19.2713,1293317.0
2017-04-04 10:45:00,23.3,23.32,23.27,23.3,925070.0,19.2713,19.2878,19.2465,19.2713,925070.0
2017-04-04 10:50:00,23.3,23.33,23.27,23.32,751717.0,19.2713,19.2961,19.2465,19.2878,751717.0
2017-04-04 10:55:00,23.32,23.33,23.28,23.29,855605.0,19.2878,19.2961,19.2548,19.263,855605.0
2017-04-04 11:00:00,23.29,23.36,23.28,23.36,1195754.0,19.263,19.3209,19.2548,19.3209,1195754.0
2017-04-04 11:05:00,23.36,23.45,23.34,23.44,1298162.0,19.3209,19.3954,19.3044,19.3871,1298162.0
2017-04-04 11:10:00,23.44,23.44,23.36,23.38,1240695.0,19.3871,19.3871,19.3209,19.3375,1240695.0
2017-04-04 11:15:00,23.38,23.4,23.37,23.4,849563.0,19.3375,19.354,19.3292,19.354,849563.0
2017-04-04 11:20:00,23.4,23.45,23.38,23.43,1102298.0,19.354,19.3954,19.3375,19.3788,1102298.0
2017-04-04 11:25:00,23.43,23.44,23.37,23.37,1189952.0,19.3788,19.3871,19.3292,19.3292,1189952.0
2017-04-04 11:30:00,23.38,23.39,23.35,23.39,929944.0,19.3375,19.3457,19.3127,19.3457,929944.0
2017-04-04 11:35:00,23.39,23.42,23.38,23.42,808217.0,19.3457,19.3705,19.3375,19.3705,808217.0
2017-04-04 11:40:00,23.42,23.42,23.39,23.4,447326.0,19.3705,19.3705,19.3457,19.354,447326.0
2017-04-04 11:45:00,23.39,23.5,23.39,23.5,1696053.0,19.3457,19.4367,19.3457,19.4367,1696053.0
2017-04-04 11:50:00,23.49,23.5,23.44,23.46,594014.0,19.4284,19.4367,19.3871,19.4036,594014.0
2017-04-04 11:55:00,23.46,23.5,23.45,23.46,500866.0,19.4036,19.4367,19.3954,19.4036,500866.0
2017-04-04 12:00:00,23.46,23.5,23.44,23.48,690783.0,19.4036,19.4367,19.3871,19.4202,690783.0
2017-04-04 12:05:00,23.49,23.51,23.46,23.48,626728.0,19.4284,19.445,19.4036,19.4202,626728.0
2017-04-04 12:10:00,23.49,23.5,23.47,23.48,532504.0,19.4284,19.4367,19.4119,19.4202,532504.0
2017-04-04 12:15:00,23.48,23.5,23.46,23.47,450348.0,19.4202,19.4367,19.4036,19.4119,450348.0
2017-04-04 12:20:00,23.47,23.47,23.42,23.43,604651.0,19.4119,19.4119,19.3705,19.3788,604651.0
2017-04-04 12:25:00,23.42,23.45,23.42,23.45,713951.0,19.3705,19.3954,19.3705,19.3954,713951.0
2017-04-04 12:30:00,23.44,23.46,23.43,23.44,604360.0,19.3871,19.4036,19.3788,19.3871,604360.0
2017-04-04 12:35:00,23.45,23.49,23.44,23.48,524673.0,19.3954,19.4284,19.3871,19.4202,524673.0
2017-04-04 12:40:00,23.48,23.48,23.44,23.45,378294.0,19.4202,19.4202,19.3871,19.3954,378294.0
2017-04-04 12:45:00,23.46,23.46,23.42,23.43,581563.0,19.4036,19.4036,19.3705,19.3788,581563.0
2017-04-04 12:50:00,23.43,23.44,23.4,23.4,457571.0,19.3788,19.3871,19.354,19.354,457571.0
2017-04-04 12:55:00,23.41,23.41,23.36,23.37,934649.0,19.3623,19.3623,19.3209,19.3292,934649.0
2017-04-04 13:00:00,23.38,23.39,23.36,23.39,406570.0,19.3375,19.3457,19.3209,19.3457,406570.0
2017-04-04 13:05:00,23.39,23.39,23.35,23.39,422717.0,19.3457,19.3457,19.3127,19.3457,422717.0
2017-04-04 13:10:00,23.39,23.42,23.38,23.42,755067.0,19.3457,19.3705,19.3375,19.3705,755067.0
2017-04-04 13:15:00,23.42,23.46,23.41,23.43,599503.0,19.3705,19.4036,19.3623,19.3788,599503.0
2017-04-04 13:20:00,23.44,23.45,23.42,23.44,564181.0,19.3871,19.3954,19.3705,19.3871,564181.0
2017-04-04 13:25:00,23.44,23.44,23.41,23.41,1086042.0,19.3871,19.3871,19.3623,19.3623,1086042.0
2017-04-04 13:30:00,23.42,23.44,23.41,23.44,733102.0,19.3705,19.3871,19.3623,19.3871,733102.0
2017-04-04 13:35:00,23.44,23.45,23.42,23.43,372118.0,19.3871,19.3954,19.3705,19.3788,372118.0
2017-04-04 13:40:00,23.43,23.45,23.42,23.44,204889.0,19.3788,19.3954,19.3705,19.3871,204889.0
2017-04-04 13:45:00,23.44,23.44,23.41,23.42,208610.0,19.3871,19.3871,19.3623,19.3705,208610.0
2017-04-04 13:50:00,23.42,23.42,23.38,23.41,362175.0,19.3705,19.3705,19.3375,19.3623,362175.0
2017-04-04 13:55:00,23.41,23.44,23.4,23.44,657203.0,19.3623,19.3871,19.354,19.3871,657203.0
2017-04-04 14:00:00,23.44,23.45,23.42,23.44,512996.0,19.3871,19.3954,19.3705,19.3871,512996.0
2017-04-04 14:05:00,23.44,23.47,23.43,23.46,416351.0,19.3871,19.4119,19.3788,19.4036,416351.0
2017-04-04 14:10:00,23.46,23.47,23.45,23.46,561638.0,19.4036,19.4119,19.3954,19.4036,561638.0
2017-04-04 14:15:00,23.46,23.49,23.46,23.48,692870.0,19.4036,19.4284,19.4036,19.4202,692870.0
2017-04-04 14:20:00,23.48,23.49,23.46,23.48,362628.0,19.4202,19.4284,19.4036,19.4202,362628.0
2017-04-04 14:25:00,23.48,23.49,23.47,23.48,188708.0,19.4202,19.4284,19.4119,19.4202,188708.0
2017-04-04 14:30:00,23.48,23.49,23.47,23.48,383165.0,19.4202,19.4284,19.4119,19.4202,383165.0
2017-04-04 14:35:00,23.48,23.49,23.46,23.47,404496.0,19.4202,19.4284,19.4036,19.4119,404496.0
2017-04-04 14:40:00,23.48,23.49,23.47,23.47,449862.0,19.4202,19.4284,19.4119,19.4119,449862.0
2017-04-04 14:45:00,23.48,23.48,23.45,23.46,352843.0,19.4202,19.4202,19.3954,19.4036,352843.0
2017-04-04 14:50:00,23.46,23.47,23.44,23.44,212332.0,19.4036,19.4119,19.3871,19.3871,212332.0
2017-04-04 14:55:00,23.45,23.45,23.41,23.42,610517.0,19.3954,19.3954,19.3623,19.3705,610517.0
2017-04-04 15:00:00,23.41,23.44,23.41,23.44,362596.0,19.3623,19.3871,19.3623,19.3871,362596.0
2017-04-04 15:05:00,23.44,23.45,23.42,23.43,260177.0,19.3871,19.3954,19.3705,19.3788,260177.0
2017-04-04 15:10:00,23.43,23.45,23.42,23.42,346124.0,19.3788,19.3954,19.3705,19.3705,346124.0
2017-04-04 15:15:00,23.43,23.43,23.4,23.41,680055.0,19.3788,19.3788,19.354,19.3623,680055.0
2017-04-04 15:20:00,23.41,23.43,23.38,23.43,870988.0,19.3623,19.3788,19.3375,19.3788,870988.0
2017-04-04 15:25:00,23.43,23.45,23.42,23.43,689101.0,19.3788,19.3954,19.3705,19.3788,689101.0
2017-04-04 15:30:00,23.42,23.47,23.42,23.44,752676.0,19.3705,19.4119,19.3705,19.3871,752676.0
2017-04-04 15:35:00,23.45,23.45,23.43,23.45,454905.0,19.3954,19.3954,19.3788,19.3954,454905.0
2017-04-04 15:40:00,23.45,23.45,23.42,23.44,601577.0,19.3954,19.3954,19.3705,19.3871,601577.0
2017-04-04 15:45:00,23.44,23.45,23.43,23.43,1111270.0,19.3871,19.3954,19.3788,19.3788,1111270.0
2017-04-04 15:50:00,23.43,23.44,23.41,23.43,1427493.0,19.3788,19.3871,19.3623,19.3788,1427493.0
2017-04-04 15:55:00,23.43,23.45,23.41,23.42,2688908.0,19.3788,19.3954,19.3623,19.3705,2688908.0
2017-04-05 09:30:00,23.77,23.88,23.73,23.76,3977827.0,19.66,19.751,19.6269,19.6518,3977827.0
2017-04-05 09:35:00,23.76,23.77,23.67,23.69,2083383.0,19.6518,19.66,19.5773,19.5939,2083383.0
2017-04-05 09:40:00,23.69,23.7,23.6,23.62,2372439.0,19.5939,19.6021,19.5194,19.536,2372439.0
2017-04-05 09:45:00,23.62,23.72,23.61,23.7,3122073.0,19.536,19.6187,19.5277,19.6021,3122073.0
2017-04-05 09:50:00,23.7,23.73,23.66,23.72,3127088.0,19.6021,19.6269,19.569,19.6187,3127088.0
2017-04-05 09:55:00,23.72,23.79,23.71,23.78,1467831.0,19.6187,19.6766,19.6104,19.6683,1467831.0
2017-04-05 10:00:00,23.77,23.81,23.73,23.8,1234155.0,19.66,19.6931,19.6269,19.6848,1234155.0
2017-04-05 10:05:00,23.8,23.81,23.76,23.8,856057.0,19.6848,19.6931,19.6518,19.6848,856057.0
2017-04-05 10:10:00,23.79,23.8,23.73,23.74,906243.0,19.6766,19.6848,19.6269,19.6352,906243.0
2017-04-05 10:15:00,23.73,23.77,23.71,23.72,712259.0,19.6269,19.66,19.6104,19.6187,712259.0
2017-04-05 10:20:00,23.72,23.74,23.67,23.67,1167651.0,19.6187,19.6352,19.5773,19.5773,1167651.0
2017-04-05 10:25:00,23.67,23.72,23.65,23.71,1046125.0,19.5773,19.6187,19.5608,19.6104,1046125.0
2017-04-05 10:30:00,23.7,23.7,23.62,23.65,981404.0,19.6021,19.6021,19.536,19.5608,981404.0
2017-04-05 10:35:00,23.65,23.66,23.56,23.6,1528122.0,19.5608,19.569,19.4863,19.5194,1528122.0
2017-04-05 10:40:00,23.6,23.65,23.57,23.57,1539480.0,19.5194,19.5608,19.4946,19.4946,1539480.0
2017-04-05 10:45:00,23.58,23.62,23.55,23.57,1199607.0,19.5029,19.536,19.4781,19.4946,1199607.0
2017-04-05 10:50:00,23.56,23.6,23.53,23.6,1084378.0,19.4863,19.5194,19.4615,19.5194,1084378.0
2017-04-05 10:55:00,23.6,23.64,23.58,23.63,1188429.0,19.5194,19.5525,19.5029,19.5442,1188429.0
2017-04-05 11:00:00,23.63,23.65,23.59,23.6,933738.0,19.5442,19.5608,19.5112,19.5194,933738.0
2017-04-05 11:05:00,23.6,23.6,23.49,23.51,1462818.0,19.5194,19.5194,19.4284,19.445,1462818.0
2017-04-05 11:10:00,23.51,23.54,23.48,23.51,1917164.0,19.445,19.4698,19.4202,19.445,1917164.0
2017-04-05 11:15:00,23.51,23.51,23.41,23.45,1268088.0,19.445,19.445,19.3623,19.3954,1268088.0
2017-04-05 11:20:00,23.45,23.49,23.42,23.44,1176727.0,19.3954,19.4284,19.3705,19.3871,1176727.0
2017-04-05 11:25:00,23.43,23.46,23.39,23.42,1271950.0,19.3788,19.4036,19.3457,19.3705,1271950.0
2017-04-05 11:30:00,23.43,23.5,23.39,23.46,1404072.0,19.3788,19.4367,19.3457,19.4036,1404072.0
2017-04-05 11:35:00,23.47,23.55,23.46,23.53,1142341.0,19.4119,19.4781,19.4036,19.4615,1142341.0
2017-04-05 11:40:00,23.52,23.58,23.52,23.57,1096135.0,19.4533,19.5029,19.4533,19.4946,1096135.0
2017-04-05 11:45:00,23.57,23.59,23.53,23.54,698006.0,19.4946,19.5112,19.4615,19.4698,698006.0
2017-04-05 11:50:00,23.54,23.56,23.52,23.53,346530.0,19.4698,19.4863,19.4533,19.4615,346530.0
2017-04-05 11:55:00,23.52,23.55,23.47,23.49,696395.0,19.4533,19.4781,19.4119,19.4284,696395.0
2017-04-05 12:00:00,23.49,23.52,23.46,23.52,534945.0,19.4284,19.4533,19.4036,19.4533,534945.0
2017-04-05 12:05:00,23.52,23.55,23.51,23.52,474872.0,19.4533,19.4781,19.445,19.4533,474872.0
2017-04-05 12:10:00,23.53,23.56,23.52,23.53,441714.0,19.4615,19.4863,19.4533,19.4615,441714.0
2017-04-05 12:15:00,23.52,23.54,23.5,23.5,272236.0,19.4533,19.4698,19.4367,19.4367,272236.0
2017-04-05 12:20:00,23.51,23.55,23.5,23.53,727747.0,19.445,19.4781,19.4367,19.4615,727747.0
2017-04-05 12:25:00,23.52,23.54,23.5,23.51,398626.0,19.4533,19.4698,19.4367,19.445,398626.0
2017-04-05 12:30:00,23.51,23.52,23.49,23.51,340964.0,19.445,19.4533,19.4284,19.445,340964.0
2017-04-05 12:35:00,23.52,23.54,23.5,23.51,490690.0,19.4533,19.4698,19.4367,19.445,490690.0
2017-04-05 12:40:00,23.51,23.56,23.5,23.56,385451.0,19.445,19.4863,19.4367,19.4863,385451.0
2017-04-05 12:45:00,23.56,23.57,23.54,23.55,387323.0,19.4863,19.4946,19.4698,19.4781,387323.0
2017-04-05 12:50:00,23.56,23.57,23.54,23.55,626924.0,19.4863,19.4946,19.4698,19.4781,626924.0
2017-04-05 12:55:00,23.55,23.56,23.53,23.54,561224.0,19.4781,19.4863,19.4615,19.4698,561224.0
2017-04-05 13:00:00,23.54,23.56,23.53,23.55,296685.0,19.4698,19.4863,19.4615,19.4781,296685.0
2017-04-05 13:05:00,23.55,23.57,23.54,23.56,322403.0,19.4781,19.4946,19.4698,19.4863,322403.0
2017-04-05 13:10:00,23.56,23.57,23.52,23.53,349824.0,19.4863,19.4946,19.4533,19.4615,349824.0
2017-04-05 13:15:00,23.53,23.53,23.47,23.47,429359.0,19.4615,19.4615,19.4119,19.4119,429359.0
2017-04-05 13:20:00,23.48,23.5,23.45,23.49,934532.0,19.4202,19.4367,19.3954,19.4284,934532.0
2017-04-05 13:25:00,23.5,23.52,23.49,23.51,482796.0,19.4367,19.4533,19.4284,19.445,482796.0
2017-04-05 13:30:00,23.51,23.52,23.49,23.52,287084.0,19.445,19.4533,19.4284,19.4533,287084.0
2017-04-05 13:35:00,23.52,23.53,23.5,23.51,248501.0,19.4533,19.4615,19.4367,19.445,248501.0
2017-04-05 13:40:00,23.51,23.51,23.46,23.47,506330.0,19.445,19.445,19.4036,19.4119,506330.0
2017-04-05 13:45:00,23.48,23.51,23.47,23.51,621943.0,19.4202,19.445,19.4119,19.445,621943.0
2017-04-05 13:50:00,23.5,23.53,23.5,23.52,582842.0,19.4367,19.4615,19.4367,19.4533,582842.0
2017-04-05 13:55:00,23.52,23.53,23.51,23.52,317616.0,19.4533,19.4615,19.445,19.4533,317616.0
2017-04-05 14:00:00,23.52,23.61,23.49,23.55,2516855.0,19.4533,19.5277,19.4284,19.4781,2516855.0
2017-04-05 14:05:00,23.55,23.64,23.54,23.57,1721616.0,19.4781,19.5525,19.4698,19.4946,1721616.0
2017-04-05 14:10:00,23.57,23.59,23.51,23.54,482273.0,19.4946,19.5112,19.445,19.4698,482273.0
2017-04-05 14:15:00,23.53,23.59,23.52,23.58,660752.0,19.4615,19.5112,19.4533,19.5029,660752.0
2017-04-05 14:20:00,23.58,23.59,23.52,23.53,951221.0,19.5029,19.5112,19.4533,19.4615,951221.0
2017-04-05 14:25:00,23.52,23.6,23.52,23.59,880716.0,19.4533,19.5194,19.4533,19.5112,880716.0
2017-04-05 14:30:00,23.58,23.59,23.53,23.55,1154443.0,19.5029,19.5112,19.4615,19.4781,1154443.0
2017-04-05 14:35:00,23.55,23.56,23.49,23.51,827263.0,19.4781,19.4863,19.4284,19.445,827263.0
2017-04-05 14:40:00,23.51,23.53,23.45,23.52,1171967.0,19.445,19.4615,19.3954,19.4533,1171967.0
2017-04-05 14:45:00,23.53,23.53,23.47,23.5,913440.0,19.4615,19.4615,19.4119,19.4367,913440.0
2017-04-05 14:50:00,23.5,23.5,23.42,23.44,1635349.0,19.4367,19.4367,19.3705,19.3871,1635349.0
2017-04-05 14:55:00,23.44,23.47,23.4,23.42,731892.0,19.3871,19.4119,19.354,19.3705,731892.0
2017-04-05 15:00:00,23.42,23.46,23.4,23.42,1255642.0,19.3705,19.4036,19.354,19.3705,1255642.0
2017-04-05 15:05:00,23.42,23.44,23.39,23.41,981685.0,19.3705,19.3871,19.3457,19.3623,981685.0
2017-04-05 15:10:00,23.4,23.42,23.34,23.37,1807788.0,19.354,19.3705,19.3044,19.3292,1807788.0
2017-04-05 15:15:00,23.36,23.38,23.32,23.35,1400813.0,19.3209,19.3375,19.2878,19.3127,1400813.0
2017-04-05 15:20:00,23.35,23.35,23.25,23.25,2102315.0,19.3127,19.3127,19.2299,19.2299,2102315.0
2017-04-05 15:25:00,23.25,23.26,23.2,23.26,2122556.0,19.2299,19.2382,19.1886,19.2382,2122556.0
2017-04-05 15:30:00,23.26,23.26,23.15,23.2,2053305.0,19.2382,19.2382,19.1472,19.1886,2053305.0
2017-04-05 15:35:00,23.2,23.28,23.19,23.26,1394241.0,19.1886,19.2548,19.1803,19.2382,1394241.0
2017-04-05 15:40:00,23.26,23.27,23.22,23.23,1372455.0,19.2382,19.2465,19.2051,19.2134,1372455.0
2017-04-05 15:45:00,23.23,23.25,23.15,23.17,2052267.0,19.2134,19.2299,19.1472,19.1638,2052267.0
2017-04-05 15:50:00,23.16,23.26,23.16,23.25,2747195.0,19.1555,19.2382,19.1555,19.2299,2747195.0
2017-04-05 15:55:00,23.25,23.25,23.15,23.16,3291534.0,19.2299,19.2299,19.1472,19.1555,3291534.0
2017-04-06 09:30:00,23.17,23.19,23.02,23.08,4217223.0,19.1638,19.1803,19.0397,19.0893,4217223.0
2017-04-06 09:35:00,23.08,23.14,23.06,23.14,2489942.0,19.0893,19.139,19.0728,19.139,2489942.0
2017-04-06 09:40:00,23.14,23.19,23.1,23.14,3015003.0,19.139,19.1803,19.1059,19.139,3015003.0
2017-04-06 09:45:00,23.14,23.15,22.96,23.02,3498459.0,19.139,19.1472,18.9901,19.0397,3498459.0
2017-04-06 09:50:00,23.03,23.18,23.02,23.18,1959224.0,19.048,19.172,19.0397,19.172,1959224.0
2017-04-06 09:55:00,23.18,23.23,23.17,23.21,2113101.0,19.172,19.2134,19.1638,19.1969,2113101.0
2017-04-06 10:00:00,23.22,23.26,23.19,23.26,1822272.0,19.2051,19.2382,19.1803,19.2382,1822272.0
2017-04-06 10:05:00,23.26,23.33,23.25,23.3,1782070.0,19.2382,19.2961,19.2299,19.2713,1782070.0
2017-04-06 10:10:00,23.31,23.37,23.29,23.33,1882877.0,19.2796,19.3292,19.263,19.2961,1882877.0
2017-04-06 10:15:00,23.33,23.37,23.3,23.32,1115491.0,19.2961,19.3292,19.2713,19.2878,1115491.0
2017-04-06 10:20:00,23.32,23.38,23.31,23.33,707877.0,19.2878,19.3375,19.2796,19.2961,707877.0
2017-04-06 10:25:00,23.33,23.36,23.28,23.34,1096509.0,19.2961,19.3209,19.2548,19.3044,1096509.0
2017-04-06 10:30:00,23.34,23.38,23.31,23.33,864417.0,19.3044,19.3375,19.2796,19.2961,864417.0
2017-04-06 10:35:00,23.33,23.39,23.31,23.35,954613.0,19.2961,19.3457,19.2796,19.3127,954613.0
2017-04-06 10:40:00,23.36,23.36,23.25,23.27,1513500.0,19.3209,19.3209,19.2299,19.2465,1513500.0
2017-04-06 10:45:00,23.28,23.32,23.27,23.29,788955.0,19.2548,19.2878,19.2465,19.263,788955.0
2017-04-06 10:50:00,23.29,23.33,23.26,23.27,768226.0,19.263,19.2961,19.2382,19.2465,768226.0
2017-04-06 10:55:00,23.28,23.34,23.27,23.3,1047304.0,19.2548,19.3044,19.2465,19.2713,1047304.0
2017-04-06 11:00:00,23.3,23.35,23.29,23.3,527818.0,19.2713,19.3127,19.263,19.2713,527818.0
2017-04-06 11:05:00,23.3,23.33,23.28,23.32,579638.0,19.2713,19.2961,19.2548,19.2878,579638.0
2017-04-06 11:10:00,23.32,23.33,23.3,23.32,691673.0,19.2878,19.2961,19.2713,19.2878,691673.0
2017-04-06 11:15:00,23.31,23.38,23.31,23.37,815638.0,19.2796,19.3375,19.2796,19.3292,815638.0
2017-04-06 11:20:00,23.37,23.43,23.36,23.43,1351388.0,19.3292,19.3788,19.3209,19.3788,1351388.0
2017-04-06 11:25:00,23.43,23.46,23.42,23.42,921588.0,19.3788,19.4036,19.3705,19.3705,921588.0
2017-04-06 11:30:00,23.43,23.44,23.37,23.38,551202.0,19.3788,19.3871,19.3292,19.3375,551202.0
2017-04-06 11:35:00,23.38,23.4,23.35,23.36,751201.0,19.3375,19.354,19.3127,19.3209,751201.0
2017-04-06 11:40:00,23.36,23.38,23.34,23.35,571000.0,19.3209,19.3375,19.3044,19.3127,571000.0
2017-04-06 11:45:00,23.35,23.37,23.32,23.34,1005602.0,19.3127,19.3292,19.2878,19.3044,1005602.0
2017-04-06 11:50:00,23.33,23.34,23.28,23.33,1523181.0,19.2961,19.3044,19.2548,19.2961,1523181.0
2017-04-06 11:55:00,23.33,23.35,23.29,23.29,918951.0,19.2961,19.3127,19.263,19.263,918951.0
2017-04-06 12:00:00,23.3,23.36,23.3,23.36,350881.0,19.2713,19.3209,19.2713,19.3209,350881.0
2017-04-06 12:05:00,23.36,23.37,23.31,23.33,550589.0,19.3209,19.3292,19.2796,19.2961,550589.0
2017-04-06 12:10:00,23.33,23.34,23.32,23.32,250769.0,19.2961,19.3044,19.2878,19.2878,250769.0
2017-04-06 12:15:00,23.33,23.34,23.3,23.33,475129.0,19.2961,19.3044,19.2713,19.2961,475129.0
2017-04-06 12:20:00,23.33,23.34,23.3,23.31,396725.0,19.2961,19.3044,19.2713,19.2796,396725.0
2017-04-06 12:25:00,23.32,23.32,23.3,23.32,232401.0,19.2878,19.2878,19.2713,19.2878,232401.0
2017-04-06 12:30:00,23.32,23.34,23.31,23.33,364296.0,19.2878,19.3044,19.2796,19.2961,364296.0
2017-04-06 12:35:00,23.33,23.33,23.27,23.3,762630.0,19.2961,19.2961,19.2465,19.2713,762630.0
2017-04-06 12:40:00,23.29,23.31,23.25,23.27,498384.0,19.263,19.2796,19.2299,19.2465,498384.0
2017-04-06 12:45:00,23.26,23.28,23.24,23.27,576076.0,19.2382,19.2548,19.2217,19.2465,576076.0
2017-04-06 12:50:00,23.27,23.3,23.26,23.27,467518.0,19.2465,19.2713,19.2382,19.2465,467518.0
2017-04-06 12:55:00,23.27,23.31,23.27,23.3,723597.0,19.2465,19.2796,19.2465,19.2713,723597.0
2017-04-06 13:00:00,23.3,23.32,23.28,23.32,723106.0,19.2713,19.2878,19.2548,19.2878,723106.0
2017-04-06 13:05:00,23.32,23.34,23.29,23.34,481949.0,19.2878,19.3044,19.263,19.3044,481949.0
2017-04-06 13:10:00,23.34,23.37,23.31,23.35,374370.0,19.3044,19.3292,19.2796,19.3127,374370.0
2017-04-06 13:15:00,23.36,23.43,23.35,23.42,854041.0,19.3209,19.3788,19.3127,19.3705,854041.0
2017-04-06 13:20:00,23.42,23.44,23.38,23.39,401660.0,19.3705,19.3871,19.3375,19.3457,401660.0
2017-04-06 13:25:00,23.4,23.44,23.39,23.42,694914.0,19.354,19.3871,19.3457,19.3705,694914.0
2017-04-06 13:30:00,23.42,23.45,23.4,23.45,626157.0,19.3705,19.3954,19.354,19.3954,626157.0
2017-04-06 13:35:00,23.45,23.45,23.41,23.42,380222.0,19.3954,19.3954,19.3623,19.3705,380222.0
2017-04-06 13:40:00,23.42,23.42,23.39,23.41,803936.0,19.3705,19.3705,19.3457,19.3623,803936.0
2017-04-06 13:45:00,23.41,23.41,23.39,23.39,469362.0,19.3623,19.3623,19.3457,19.3457,469362.0
2017-04-06 13:50:00,23.39,23.42,23.38,23.41,348441.0,19.3457,19.3705,19.3375,19.3623,348441.0
2017-04-06 13:55:00,23.41,23.41,23.35,23.37,1145544.0,19.3623,19.3623,19.3127,19.3292,1145544.0
2017-04-06 14:00:00,23.37,23.4,23.36,23.37,378186.0,19.3292,19.354,19.3209,19.3292,378186.0
2017-04-06 14:05:00,23.36,23.37,23.32,23.36,1139120.0,19.3209,19.3292,19.2878,19.3209,1139120.0
2017-04-06 14:10:00,23.35,23.36,23.32,23.33,690672.0,19.3127,19.3209,19.2878,19.2961,690672.0
2017-04-06 14:15:00,23.33,23.36,23.33,23.35,398679.0,19.2961,19.3209,19.2961,19.3127,398679.0
2017-04-06 14:20:00,23.34,23.35,23.32,23.34,306574.0,19.3044,19.3127,19.2878,19.3044,306574.0
2017-04-06 14:25:00,23.34,23.34,23.28,23.29,652700.0,19.3044,19.3044,19.2548,19.263,652700.0
2017-04-06 14:30:00,23.28,23.31,23.28,23.29,503029.0,19.2548,19.2796,19.2548,19.263,503029.0
2017-04-06 14:35:00,23.3,23.31,23.27,23.29,599953.0,19.2713,19.2796,19.2465,19.263,599953.0
2017-04-06 14:40:00,23.29,23.34,23.28,23.33,376747.0,19.263,19.3044,19.2548,19.2961,376747.0
2017-04-06 14:45:00,23.33,23.34,23.26,23.29,580361.0,19.2961,19.3044,19.2382,19.263,580361.0
2017-04-06 14:50:00,23.29,23.29,23.23,23.26,663137.0,19.263,19.263,19.2134,19.2382,663137.0
2017-04-06 14:55:00,23.25,23.26,23.19,23.2,700815.0,19.2299,19.2382,19.1803,19.1886,700815.0
2017-04-06 15:00:00,23.2,23.24,23.2,23.23,585838.0,19.1886,19.2217,19.1886,19.2134,585838.0
2017-04-06 15:05:00,23.22,23.25,23.19,23.24,804521.0,19.2051,19.2299,19.1803,19.2217,804521.0
2017-04-06 15:10:00,23.23,23.27,23.23,23.27,710642.0,19.2134,19.2465,19.2134,19.2465,710642.0
2017-04-06 15:15:00,23.27,23.3,23.26,23.29,713897.0,19.2465,19.2713,19.2382,19.263,713897.0
2017-04-06 15:20:00,23.3,23.3,23.24,23.26,600928.0,19.2713,19.2713,19.2217,19.2382,600928.0
2017-04-06 15:25:00,23.26,23.29,23.25,23.27,621259.0,19.2382,19.263,19.2299,19.2465,621259.0
2017-04-06 15:30:00,23.27,23.27,23.22,23.25,800647.0,19.2465,19.2465,19.2051,19.2299,800647.0
2017-04-06 15:35:00,23.25,23.3,23.24,23.29,1059445.0,19.2299,19.2713,19.2217,19.263,1059445.0
2017-04-06 15:40:00,23.29,23.3,23.27,23.28,1170764.0,19.263,19.2713,19.2465,19.2548,1170764.0
2017-04-06 15:45:00,23.28,23.29,23.24,23.26,1954592.0,19.2548,19.263,19.2217,19.2382,1954592.0
2017-04-06 15:50:00,23.26,23.3,23.25,23.26,1633781.0,19.2382,19.2713,19.2299,19.2382,1633781.0
2017-04-06 15:55:00,23.27,23.31,23.25,23.28,3579673.0,19.2465,19.2796,19.2299,19.2548,3579673.0
2017-04-07 09:30:00,23.03,23.17,22.98,23.07,3613054.0,19.048,19.1638,19.0066,19.0811,3613054.0
2017-04-07 09:35:00,23.07,23.26,23.06,23.19,2509441.0,19.0811,19.2382,19.0728,19.1803,2509441.0
2017-04-07 09:40:00,23.19,23.22,23.12,23.14,2145941.0,19.1803,19.2051,19.1224,19.139,2145941.0
2017-04-07 09:45:00,23.14,23.16,23.08,23.09,1906084.0,19.139,19.1555,19.0893,19.0976,1906084.0
2017-04-07 09:50:00,23.09,23.12,22.96,22.96,2193051.0,19.0976,19.1224,18.9901,18.9901,2193051.0
2017-04-07 09:55:00,22.96,23.01,22.93,22.97,2383491.0,18.9901,19.0314,18.9653,18.9984,2383491.0
2017-04-07 10:00:00,22.97,23.03,22.95,23.03,2288999.0,18.9984,19.048,18.9818,19.048,2288999.0
2017-04-07 10:05:00,23.02,23.08,23.0,23.07,2680603.0,19.0397,19.0893,19.0232,19.0811,2680603.0
2017-04-07 10:10:00,23.08,23.12,23.06,23.09,1812993.0,19.0893,19.1224,19.0728,19.0976,1812993.0
2017-04-07 10:15:00,23.09,23.13,23.05,23.11,1005323.0,19.0976,19.1307,19.0645,19.1141,1005323.0
2017-04-07 10:20:00,23.11,23.18,23.1,23.15,1096692.0,19.1141,19.172,19.1059,19.1472,1096692.0
2017-04-07 10:25:00,23.16,23.19,23.14,23.14,945267.0,19.1555,19.1803,19.139,19.139,945267.0
2017-04-07 10:30:00,23.14,23.18,23.12,23.18,738749.0,19.139,19.172,19.1224,19.172,738749.0
2017-04-07 10:35:00,23.18,23.24,23.15,23.22,1004068.0,19.172,19.2217,19.1472,19.2051,1004068.0
2017-04-07 10:40:00,23.22,23.22,23.14,23.15,764627.0,19.2051,19.2051,19.139,19.1472,764627.0
2017-04-07 10:45:00,23.14,23.16,23.08,23.11,823549.0,19.139,19.1555,19.0893,19.1141,823549.0
2017-04-07 10:50:00,23.11,23.12,23.08,23.12,773121.0,19.1141,19.1224,19.0893,19.1224,773121.0
2017-04-07 10:55:00,23.12,23.13,23.08,23.1,632489.0,19.1224,19.1307,19.0893,19.1059,632489.0
2017-04-07 11:00:00,23.1,23.12,23.06,23.08,972746.0,19.1059,19.1224,19.0728,19.0893,972746.0
2017-04-07 11:05:00,23.07,23.09,23.06,23.06,722125.0,19.0811,19.0976,19.0728,19.0728,722125.0
2017-04-07 11:10:00,23.06,23.08,23.04,23.05,1147973.0,19.0728,19.0893,19.0563,19.0645,1147973.0
2017-04-07 11:15:00,23.05,23.12,23.04,23.09,968970.0,19.0645,19.1224,19.0563,19.0976,968970.0
2017-04-07 11:20:00,23.1,23.17,23.09,23.15,773707.0,19.1059,19.1638,19.0976,19.1472,773707.0
2017-04-07 11:25:00,23.15,23.18,23.12,23.13,764824.0,19.1472,19.172,19.1224,19.1307,764824.0
2017-04-07 11:30:00,23.13,23.18,23.1,23.13,758537.0,19.1307,19.172,19.1059,19.1307,758537.0
2017-04-07 11:35:00,23.13,23.14,23.09,23.12,812101.0,19.1307,19.139,19.0976,19.1224,812101.0
2017-04-07 11:40:00,23.12,23.13,23.09,23.12,476558.0,19.1224,19.1307,19.0976,19.1224,476558.0
2017-04-07 11:45:00,23.13,23.15,23.1,23.14,618376.0,19.1307,19.1472,19.1059,19.139,618376.0
2017-04-07 11:50:00,23.14,23.16,23.13,23.14,665819.0,19.139,19.1555,19.1307,19.139,665819.0
2017-04-07 11:55:00,23.14,23.16,23.13,23.14,330545.0,19.139,19.1555,19.1307,19.139,330545.0
2017-04-07 12:00:00,23.15,23.2,23.14,23.17,662450.0,19.1472,19.1886,19.139,19.1638,662450.0
2017-04-07 12:05:00,23.17,23.18,23.13,23.14,862332.0,19.1638,19.172,19.1307,19.139,862332.0
2017-04-07 12:10:00,23.14,23.16,23.13,23.14,534475.0,19.139,19.1555,19.1307,19.139,534475.0
2017-04-07 12:15:00,23.14,23.17,23.14,23.17,382895.0,19.139,19.1638,19.139,19.1638,382895.0
2017-04-07 12:20:00,23.17,23.18,23.15,23.18,349466.0,19.1638,19.172,19.1472,19.172,349466.0
2017-04-07 12:25:00,23.18,23.19,23.16,23.16,531717.0,19.172,19.1803,19.1555,19.1555,531717.0
2017-04-07 12:30:00,23.17,23.18,23.16,23.16,344921.0,19.1638,19.172,19.1555,19.1555,344921.0
2017-04-07 12:35:00,23.16,23.17,23.12,23.12,416317.0,19.1555,19.1638,19.1224,19.1224,416317.0
2017-04-07 12:40:00,23.12,23.15,23.12,23.14,715521.0,19.1224,19.1472,19.1224,19.139,715521.0
2017-04-07 12:45:00,23.14,23.15,23.12,23.14,381457.0,19.139,19.1472,19.1224,19.139,381457.0
2017-04-07 12:50:00,23.14,23.2,23.14,23.19,583603.0,19.139,19.1886,19.139,19.1803,583603.0
2017-04-07 12:55:00,23.2,23.23,23.19,23.22,854271.0,19.1886,19.2134,19.1803,19.2051,854271.0
2017-04-07 13:00:00,23.22,23.23,23.2,23.21,639933.0,19.2051,19.2134,19.1886,19.1969,639933.0
2017-04-07 13:05:00,23.21,23.23,23.2,23.23,537300.0,19.1969,19.2134,19.1886,19.2134,537300.0
2017-04-07 13:10:00,23.23,23.26,23.22,23.26,643966.0,19.2134,19.2382,19.2051,19.2382,643966.0
2017-04-07 13:15:00,23.25,23.28,23.23,23.23,921963.0,19.2299,19.2548,19.2134,19.2134,921963.0
2017-04-07 13:20:00,23.24,23.27,23.23,23.25,401055.0,19.2217,19.2465,19.2134,19.2299,401055.0
2017-04-07 13:25:00,23.26,23.29,23.25,23.28,418988.0,19.2382,19.263,19.2299,19.2548,418988.0
2017-04-07 13:30:00,23.28,23.33,23.26,23.27,873837.0,19.2548,19.2961,19.2382,19.2465,873837.0
2017-04-07 13:35:00,23.27,23.28,23.22,23.24,819175.0,19.2465,19.2548,19.2051,19.2217,819175.0
2017-04-07 13:40:00,23.23,23.25,23.23,23.25,574424.0,19.2134,19.2299,19.2134,19.2299,574424.0
2017-04-07 13:45:00,23.25,23.26,23.24,23.25,447830.0,19.2299,19.2382,19.2217,19.2299,447830.0
2017-04-07 13:50:00,23.25,23.27,23.24,23.27,639790.0,19.2299,19.2465,19.2217,19.2465,639790.0
2017-04-07 13:55:00,23.27,23.28,23.26,23.27,577064.0,19.2465,19.2548,19.2382,19.2465,577064.0
2017-04-07 14:00:00,23.27,23.3,23.26,23.29,397436.0,19.2465,19.2713,19.2382,19.263,397436.0
2017-04-07 14:05:00,23.3,23.33,23.29,23.3,904389.0,19.2713,19.2961,19.263,19.2713,904389.0
2017-04-07 14:10:00,23.3,23.34,23.3,23.32,879855.0,19.2713,19.3044,19.2713,19.2878,879855.0
2017-04-07 14:15:00,23.32,23.32,23.28,23.29,355628.0,19.2878,19.2878,19.2548,19.263,355628.0
2017-04-07 14:20:00,23.3,23.33,23.29,23.31,313051.0,19.2713,19.2961,19.263,19.2796,313051.0
2017-04-07 14:25:00,23.31,23.33,23.27,23.28,450658.0,19.2796,19.2961,19.2465,19.2548,450658.0
2017-04-07 14:30:00,23.27,23.29,23.27,23.28,217467.0,19.2465,19.263,19.2465,19.2548,217467.0
2017-04-07 14:35:00,23.28,23.28,23.25,23.26,387866.0,19.2548,19.2548,19.2299,19.2382,387866.0
2017-04-07 14:40:00,23.26,23.27,23.2,23.22,587799.0,19.2382,19.2465,19.1886,19.2051,587799.0
2017-04-07 14:45:00,23.23,23.24,23.2,23.21,470992.0,19.2134,19.2217,19.1886,19.1969,470992.0
2017-04-07 14:50:00,23.21,23.23,23.18,23.21,502958.0,19.1969,19.2134,19.172,19.1969,502958.0
2017-04-07 14:55:00,23.2,23.2,23.14,23.14,503437.0,19.1886,19.1886,19.139,19.139,503437.0
2017-04-07 15:00:00,23.14,23.21,23.14,23.2,542193.0,19.139,19.1969,19.139,19.1886,542193.0
2017-04-07 15:05:00,23.2,23.22,23.17,23.18,780681.0,19.1886,19.2051,19.1638,19.172,780681.0
2017-04-07 15:10:00,23.19,23.21,23.18,23.21,606863.0,19.1803,19.1969,19.172,19.1969,606863.0
2017-04-07 15:15:00,23.21,23.21,23.19,23.21,352721.0,19.1969,19.1969,19.1803,19.1969,352721.0
2017-04-07 15:20:00,23.21,23.24,23.2,23.22,702552.0,19.1969,19.2217,19.1886,19.2051,702552.0
2017-04-07 15:25:00,23.22,23.23,23.19,23.2,483276.0,19.2051,19.2134,19.1803,19.1886,483276.0
2017-04-07 15:30:00,23.19,23.2,23.17,23.19,764011.0,19.1803,19.1886,19.1638,19.1803,764011.0
2017-04-07 15:35:00,23.19,23.21,23.18,23.21,466305.0,19.1803,19.1969,19.172,19.1969,466305.0
2017-04-07 15:40:00,23.21,23.21,23.18,23.19,790194.0,19.1969,19.1969,19.172,19.1803,790194.0
2017-04-07 15:45:00,23.19,23.21,23.17,23.21,763787.0,19.1803,19.1969,19.1638,19.1969,763787.0
2017-04-07 15:50:00,23.21,23.22,23.18,23.19,1445476.0,19.1969,19.2051,19.172,19.1803,1445476.0
2017-04-07 15:55:00,23.19,23.2,23.15,23.16,3312594.0,19.1803,19.1886,19.1472,19.1555,3312594.0
2017-04-10 09:30:00,23.13,23.21,23.1,23.14,1707245.0,19.1307,19.1969,19.1059,19.139,1707245.0
2017-04-10 09:35:00,23.15,23.19,23.12,23.13,1435459.0,19.1472,19.1803,19.1224,19.1307,1435459.0
2017-04-10 09:40:00,23.13,23.23,23.13,23.2,1304620.0,19.1307,19.2134,19.1307,19.1886,1304620.0
2017-04-10 09:45:00,23.2,23.26,23.19,23.25,1109923.0,19.1886,19.2382,19.1803,19.2299,1109923.0
2017-04-10 09:50:00,23.26,23.27,23.23,23.24,796432.0,19.2382,19.2465,19.2134,19.2217,796432.0
2017-04-10 09:55:00,23.25,23.25,23.21,23.22,653986.0,19.2299,19.2299,19.1969,19.2051,653986.0
2017-04-10 10:00:00,23.23,23.24,23.21,23.23,610620.0,19.2134,19.2217,19.1969,19.2134,610620.0
2017-04-10 10:05:00,23.23,23.28,23.23,23.25,690791.0,19.2134,19.2548,19.2134,19.2299,690791.0
2017-04-10 10:10:00,23.25,23.26,23.22,23.24,443107.0,19.2299,19.2382,19.2051,19.2217,443107.0
2017-04-10 10:15:00,23.24,23.26,23.22,23.23,566729.0,19.2217,19.2382,19.2051,19.2134,566729.0
2017-04-10 10:20:00,23.23,23.25,23.19,23.21,745205.0,19.2134,19.2299,19.1803,19.1969,745205.0
2017-04-10 10:25:00,23.21,23.24,23.2,23.22,661254.0,19.1969,19.2217,19.1886,19.2051,661254.0
2017-04-10 10:30:00,23.22,23.24,23.19,23.21,560685.0,19.2051,19.2217,19.1803,19.1969,560685.0
2017-04-10 10:35:00,23.21,23.23,23.18,23.2,753241.0,19.1969,19.2134,19.172,19.1886,753241.0
2017-04-10 10:40:00,23.2,23.2,23.16,23.19,716220.0,19.1886,19.1886,19.1555,19.1803,716220.0
2017-04-10 10:45:00,23.19,23.22,23.18,23.2,478331.0,19.1803,19.2051,19.172,19.1886,478331.0
2017-04-10 10:50:00,23.19,23.21,23.16,23.17,852720.0,19.1803,19.1969,19.1555,19.1638,852720.0
2017-04-10 10:55:00,23.17,23.18,23.11,23.12,1335852.0,19.1638,19.172,19.1141,19.1224,1335852.0
2017-04-10 11:00:00,23.12,23.15,23.1,23.13,1029242.0,19.1224,19.1472,19.1059,19.1307,1029242.0
2017-04-10 11:05:00,23.12,23.13,23.08,23.09,1045071.0,19.1224,19.1307,19.0893,19.0976,1045071.0
2017-04-10 11:10:00,23.08,23.14,23.08,23.13,533752.0,19.0893,19.139,19.0893,19.1307,533752.0
2017-04-10 11:15:00,23.13,23.15,23.11,23.12,597238.0,19.1307,19.1472,19.1141,19.1224,597238.0
2017-04-10 11:20:00,23.12,23.14,23.1,23.14,400594.0,19.1224,19.139,19.1059,19.139,400594.0
2017-04-10 11:25:00,23.14,23.14,23.09,23.1,526800.0,19.139,19.139,19.0976,19.1059,526800.0
2017-04-10 11:30:00,23.1,23.11,23.03,23.04,1035855.0,19.1059,19.1141,19.048,19.0563,1035855.0
2017-04-10 11:35:00,23.03,23.04,23.0,23.02,1235012.0,19.048,19.0563,19.0232,19.0397,1235012.0
2017-04-10 11:40:00,23.01,23.03,22.96,23.03,1421161.0,19.0314,19.048,18.9901,19.048,1421161.0
2017-04-10 11:45:00,23.02,23.05,23.01,23.05,789594.0,19.0397,19.0645,19.0314,19.0645,789594.0
2017-04-10 11:50:00,23.05,23.05,23.02,23.04,524806.0,19.0645,19.0645,19.0397,19.0563,524806.0
2017-04-10 11:55:00,23.04,23.04,22.99,23.01,491679.0,19.0563,19.0563,19.0149,19.0314,491679.0
2017-04-10 12:00:00,23.01,23.03,22.99,23.02,551628.0,19.0314,19.048,19.0149,19.0397,551628.0
2017-04-10 12:05:00,23.01,23.03,22.98,23.0,575317.0,19.0314,19.048,19.0066,19.0232,575317.0
2017-04-10 12:10:00,23.0,23.0,22.93,22.94,1158188.0,19.0232,19.0232,18.9653,18.9735,1158188.0
2017-04-10 12:15:00,22.94,22.97,22.92,22.95,685874.0,18.9735,18.9984,18.957,18.9818,685874.0
2017-04-10 12:20:00,22.95,22.96,22.91,22.92,648876.0,18.9818,18.9901,18.9487,18.957,648876.0
2017-04-10 12:25:00,22.92,22.97,22.91,22.96,680764.0,18.957,18.9984,18.9487,18.9901,680764.0
2017-04-10 12:30:00,22.97,23.0,22.93,22.98,600516.0,18.9984,19.0232,18.9653,19.0066,600516.0
2017-04-10 12:35:00,22.98,23.02,22.96,23.02,785688.0,19.0066,19.0397,18.9901,19.0397,785688.0
2017-04-10 12:40:00,23.02,23.05,23.01,23.04,593629.0,19.0397,19.0645,19.0314,19.0563,593629.0
2017-04-10 12:45:00,23.03,23.07,23.02,23.07,453018.0,19.048,19.0811,19.0397,19.0811,453018.0
2017-04-10 12:50:00,23.06,23.09,23.06,23.09,486931.0,19.0728,19.0976,19.0728,19.0976,486931.0
2017-04-10 12:55:00,23.08,23.1,23.07,23.08,565558.0,19.0893,19.1059,19.0811,19.0893,565558.0
2017-04-10 13:00:00,23.08,23.09,23.06,23.09,611286.0,19.0893,19.0976,19.0728,19.0976,611286.0
2017-04-10 13:05:00,23.09,23.12,23.08,23.09,590112.0,19.0976,19.1224,19.0893,19.0976,590112.0
2017-04-10 13:10:00,23.09,23.11,23.08,23.11,271527.0,19.0976,19.1141,19.0893,19.1141,271527.0
2017-04-10 13:15:00,23.1,23.11,23.08,23.09,277321.0,19.1059,19.1141,19.0893,19.0976,277321.0
2017-04-10 13:20:00,23.08,23.11,23.08,23.1,349171.0,19.0893,19.1141,19.0893,19.1059,349171.0
2017-04-10 13:25:00,23.11,23.11,23.08,23.08,158107.0,19.1141,19.1141,19.0893,19.0893,158107.0
2017-04-10 13:30:00,23.09,23.11,23.08,23.1,423623.0,19.0976,19.1141,19.0893,19.1059,423623.0
2017-04-10 13:35:00,23.1,23.14,23.1,23.14,631831.0,19.1059,19.139,19.1059,19.139,631831.0
2017-04-10 13:40:00,23.14,23.15,23.12,23.13,338522.0,19.139,19.1472,19.1224,19.1307,338522.0
2017-04-10 13:45:00,23.14,23.14,23.11,23.12,248397.0,19.139,19.139,19.1141,19.1224,248397.0
2017-04-10 13:50:00,23.11,23.12,23.09,23.1,297456.0,19.1141,19.1224,19.0976,19.1059,297456.0
2017-04-10 13:55:00,23.11,23.13,23.11,23.12,255705.0,19.1141,19.1307,19.1141,19.1224,255705.0
2017-04-10 14:00:00,23.13,23.13,23.05,23.05,682170.0,19.1307,19.1307,19.0645,19.0645,682170.0
2017-04-10 14:05:00,23.05,23.09,23.05,23.09,457963.0,19.0645,19.0976,19.0645,19.0976,457963.0
2017-04-10 14:10:00,23.08,23.1,23.07,23.09,342105.0,19.0893,19.1059,19.0811,19.0976,342105.0
2017-04-10 14:15:00,23.09,23.1,23.07,23.08,239910.0,19.0976,19.1059,19.0811,19.0893,239910.0
2017-04-10 14:20:00,23.08,23.1,23.07,23.1,289150.0,19.0893,19.1059,19.0811,19.1059,289150.0
2017-04-10 14:25:00,23.1,23.1,23.06,23.07,370118.0,19.1059,19.1059,19.0728,19.0811,370118.0
2017-04-10 14:30:00,23.07,23.09,23.06,23.06,313180.0,19.0811,19.0976,19.0728,19.0728,313180.0
2017-04-10 14:35:00,23.07,23.09,23.05,23.05,686830.0,19.0811,19.0976,19.0645,19.0645,686830.0
2017-04-10 14:40:00,23.05,23.09,23.04,23.08,495791.0,19.0645,19.0976,19.0563,19.0893,495791.0
2017-04-10 14:45:00,23.09,23.12,23.08,23.11,985098.0,19.0976,19.1224,19.0893,19.1141,985098.0
2017-04-10 14:50:00,23.1,23.11,23.09,23.1,353969.0,19.1059,19.1141,19.0976,19.1059,353969.0
2017-04-10 14:55:00,23.1,23.11,23.08,23.08,302826.0,19.1059,19.1141,19.0893,19.0893,302826.0
2017-04-10 15:00:00,23.09,23.09,23.07,23.07,302281.0,19.0976,19.0976,19.0811,19.0811,302281.0
2017-04-10 15:05:00,23.08,23.12,23.07,23.08,611225.0,19.0893,19.1224,19.0811,19.0893,611225.0
2017-04-10 15:10:00,23.09,23.1,23.07,23.08,503141.0,19.0976,19.1059,19.0811,19.0893,503141.0
2017-04-10 15:15:00,23.08,23.09,23.06,23.06,696866.0,19.0893,19.0976,19.0728,19.0728,696866.0
2017-04-10 15:20:00,23.06,23.07,23.02,23.05,777472.0,19.0728,19.0811,19.0397,19.0645,777472.0
2017-04-10 15:25:00,23.05,23.06,23.03,23.04,401518.0,19.0645,19.0728,19.048,19.0563,401518.0
2017-04-10 15:30:00,23.04,23.04,22.98,23.03,1804879.0,19.0563,19.0563,19.0066,19.048,1804879.0
2017-04-10 15:35:00,23.03,23.04,23.01,23.04,514981.0,19.048,19.0563,19.0314,19.0563,514981.0
2017-04-10 15:40:00,23.04,23.04,22.99,23.0,714941.0,19.0563,19.0563,19.0149,19.0232,714941.0
2017-04-10 15:45:00,23.0,23.01,22.98,22.99,930016.0,19.0232,19.0314,19.0066,19.0149,930016.0
2017-04-10 15:50:00,23.0,23.02,22.98,23.01,951871.0,19.0232,19.0397,19.0066,19.0314,951871.0
2017-04-10 15:55:00,23.01,23.03,22.99,23.02,3375393.0,19.0314,19.048,19.0149,19.0397,3375393.0
2017-04-11 09:30:00,22.83,22.88,22.76,22.81,3689673.0,18.8826,18.9239,18.8247,18.866,3689673.0
2017-04-11 09:35:00,22.81,22.89,22.78,22.85,2207823.0,18.866,18.9322,18.8412,18.8991,2207823.0
2017-04-11 09:40:00,22.85,22.85,22.78,22.8,2022317.0,18.8991,18.8991,18.8412,18.8577,2022317.0
2017-04-11 09:45:00,22.79,22.81,22.77,22.78,1399363.0,18.8495,18.866,18.8329,18.8412,1399363.0
2017-04-11 09:50:00,22.79,22.84,22.77,22.82,1299495.0,18.8495,18.8908,18.8329,18.8743,1299495.0
2017-04-11 09:55:00,22.81,22.84,22.78,22.84,1149185.0,18.866,18.8908,18.8412,18.8908,1149185.0
2017-04-11 10:00:00,22.84,22.93,22.83,22.93,1495174.0,18.8908,18.9653,18.8826,18.9653,1495174.0
2017-04-11 10:05:00,22.92,22.95,22.84,22.85,1375170.0,18.957,18.9818,18.8908,18.8991,1375170.0
2017-04-11 10:10:00,22.85,22.88,22.81,22.81,1201163.0,18.8991,18.9239,18.866,18.866,1201163.0
2017-04-11 10:15:00,22.82,22.82,22.77,22.8,1527567.0,18.8743,18.8743,18.8329,18.8577,1527567.0
2017-04-11 10:20:00,22.8,22.81,22.74,22.77,1700500.0,18.8577,18.866,18.8081,18.8329,1700500.0
2017-04-11 10:25:00,22.76,22.79,22.74,22.78,1548749.0,18.8247,18.8495,18.8081,18.8412,1548749.0
2017-04-11 10:30:00,22.78,22.78,22.68,22.69,2239794.0,18.8412,18.8412,18.7585,18.7668,2239794.0
2017-04-11 10:35:00,22.69,22.75,22.68,22.75,1448422.0,18.7668,18.8164,18.7585,18.8164,1448422.0
2017-04-11 10:40:00,22.75,22.75,22.66,22.71,1998256.0,18.8164,18.8164,18.742,18.7833,1998256.0
2017-04-11 10:45:00,22.71,22.73,22.67,22.67,900231.0,18.7833,18.7999,18.7502,18.7502,900231.0
2017-04-11 10:50:00,22.67,22.68,22.61,22.65,1533605.0,18.7502,18.7585,18.7006,18.7337,1533605.0
2017-04-11 10:55:00,22.64,22.66,22.6,22.62,1917598.0,18.7254,18.742,18.6923,18.7089,1917598.0
2017-04-11 11:00:00,22.62,22.74,22.58,22.73,1952080.0,18.7089,18.8081,18.6758,18.7999,1952080.0
2017-04-11 11:05:00,22.73,22.75,22.68,22.68,1640545.0,18.7999,18.8164,18.7585,18.7585,1640545.0
2017-04-11 11:10:00,22.68,22.71,22.65,22.67,1069469.0,18.7585,18.7833,18.7337,18.7502,1069469.0
2017-04-11 11:15:00,22.66,22.68,22.62,22.66,1773753.0,18.742,18.7585,18.7089,18.742,1773753.0
2017-04-11 11:20:00,22.66,22.74,22.64,22.71,1450296.0,18.742,18.8081,18.7254,18.7833,1450296.0
2017-04-11 11:25:00,22.71,22.71,22.65,22.7,1150090.0,18.7833,18.7833,18.7337,18.775,1150090.0
2017-04-11 11:30:00,22.69,22.71,22.67,22.71,926491.0,18.7668,18.7833,18.7502,18.7833,926491.0
2017-04-11 11:35:00,22.71,22.75,22.7,22.75,1293495.0,18.7833,18.8164,18.775,18.8164,1293495.0
2017-04-11 11:40:00,22.74,22.75,22.68,22.7,795678.0,18.8081,18.8164,18.7585,18.775,795678.0
2017-04-11 11:45:00,22.7,22.72,22.67,22.69,785570.0,18.775,18.7916,18.7502,18.7668,785570.0
2017-04-11 11:50:00,22.69,22.74,22.68,22.71,757068.0,18.7668,18.8081,18.7585,18.7833,757068.0
2017-04-11 11:55:00,22.72,22.74,22.68,22.7,757766.0,18.7916,18.8081,18.7585,18.775,757766.0
2017-04-11 12:00:00,22.7,22.71,22.64,22.65,860801.0,18.775,18.7833,18.7254,18.7337,860801.0
2017-04-11 12:05:00,22.65,22.69,22.65,22.69,600421.0,18.7337,18.7668,18.7337,18.7668,600421.0
2017-04-11 12:10:00,22.69,22.74,22.68,22.73,779202.0,18.7668,18.8081,18.7585,18.7999,779202.0
2017-04-11 12:15:00,22.73,22.76,22.7,22.76,1077903.0,18.7999,18.8247,18.775,18.8247,1077903.0
2017-04-11 12:20:00,22.76,22.79,22.75,22.76,914000.0,18.8247,18.8495,18.8164,18.8247,914000.0
2017-04-11 12:25:00,22.76,22.77,22.73,22.77,845043.0,18.8247,18.8329,18.7999,18.8329,845043.0
2017-04-11 12:30:00,22.76,22.79,22.74,22.76,564795.0,18.8247,18.8495,18.8081,18.8247,564795.0
2017-04-11 12:35:00,22.75,22.79,22.75,22.77,500924.0,18.8164,18.8495,18.8164,18.8329,500924.0
2017-04-11 12:40:00,22.77,22.77,22.71,22.73,689491.0,18.8329,18.8329,18.7833,18.7999,689491.0
2017-04-11 12:45:00,22.73,22.75,22.71,22.71,684524.0,18.7999,18.8164,18.7833,18.7833,684524.0
2017-04-11 12:50:00,22.71,22.78,22.71,22.78,546105.0,18.7833,18.8412,18.7833,18.8412,546105.0
2017-04-11 12:55:00,22.77,22.78,22.74,22.74,307822.0,18.8329,18.8412,18.8081,18.8081,307822.0
2017-04-11 13:00:00,22.75,22.82,22.74,22.8,1009270.0,18.8164,18.8743,18.8081,18.8577,1009270.0
2017-04-11 13:05:00,22.8,22.84,22.8,22.82,639863.0,18.8577,18.8908,18.8577,18.8743,639863.0
2017-04-11 13:10:00,22.83,22.83,22.78,22.8,609440.0,18.8826,18.8826,18.8412,18.8577,609440.0
2017-04-11 13:15:00,22.8,22.81,22.77,22.79,815620.0,18.8577,18.866,18.8329,18.8495,815620.0
2017-04-11 13:20:00,22.79,22.8,22.76,22.76,590970.0,18.8495,18.8577,18.8247,18.8247,590970.0
2017-04-11 13:25:00,22.76,22.79,22.76,22.76,277417.0,18.8247,18.8495,18.8247,18.8247,277417.0
2017-04-11 13:30:00,22.77,22.77,22.71,22.73,968403.0,18.8329,18.8329,18.7833,18.7999,968403.0
2017-04-11 13:35:00,22.73,22.75,22.7,22.73,1889739.0,18.7999,18.8164,18.775,18.7999,1889739.0
2017-04-11 13:40:00,22.73,22.75,22.66,22.67,803395.0,18.7999,18.8164,18.742,18.7502,803395.0
2017-04-11 13:45:00,22.66,22.69,22.65,22.66,728961.0,18.742,18.7668,18.7337,18.742,728961.0
2017-04-11 13:50:00,22.66,22.69,22.65,22.69,1321024.0,18.742,18.7668,18.7337,18.7668,1321024.0
2017-04-11 13:55:00,22.68,22.69,22.65,22.67,647079.0,18.7585,18.7668,18.7337,18.7502,647079.0
2017-04-11 14:00:00,22.68,22.71,22.66,22.67,853993.0,18.7585,18.7833,18.742,18.7502,853993.0
2017-04-11 14:05:00,22.67,22.69,22.66,22.69,468061.0,18.7502,18.7668,18.742,18.7668,468061.0
2017-04-11 14:10:00,22.69,22.69,22.62,22.67,1099082.0,18.7668,18.7668,18.7089,18.7502,1099082.0
2017-04-11 14:15:00,22.66,22.68,22.64,22.64,525554.0,18.742,18.7585,18.7254,18.7254,525554.0
2017-04-11 14:20:00,22.64,22.67,22.64,22.66,693233.0,18.7254,18.7502,18.7254,18.742,693233.0
2017-04-11 14:25:00,22.66,22.68,22.65,22.68,391535.0,18.742,18.7585,18.7337,18.7585,391535.0
2017-04-11 14:30:00,22.68,22.7,22.66,22.7,526856.0,18.7585,18.775,18.742,18.775,526856.0
2017-04-11 14:35:00,22.7,22.73,22.68,22.71,507583.0,18.775,18.7999,18.7585,18.7833,507583.0
2017-04-11 14:40:00,22.71,22.71,22.67,22.67,650400.0,18.7833,18.7833,18.7502,18.7502,650400.0
2017-04-11 14:45:00,22.68,22.73,22.67,22.71,685998.0,18.7585,18.7999,18.7502,18.7833,685998.0
2017-04-11 14:50:00,22.71,22.75,22.69,22.75,642311.0,18.7833,18.8164,18.7668,18.8164,642311.0
2017-04-11 14:55:00,22.75,22.76,22.71,22.72,982579.0,18.8164,18.8247,18.7833,18.7916,982579.0
2017-04-11 15:00:00,22.73,22.74,22.71,22.72,706540.0,18.7999,18.8081,18.7833,18.7916,706540.0
2017-04-11 15:05:00,22.72,22.73,22.68,22.7,784630.0,18.7916,18.7999,18.7585,18.775,784630.0
2017-04-11 15:10:00,22.71,22.72,22.7,22.71,1066729.0,18.7833,18.7916,18.775,18.7833,1066729.0
2017-04-11 15:15:00,22.71,22.78,22.71,22.78,1709632.0,18.7833,18.8412,18.7833,18.8412,1709632.0
2017-04-11 15:20:00,22.78,22.8,22.76,22.77,1614350.0,18.8412,18.8577,18.8247,18.8329,1614350.0
2017-04-11 15:25:00,22.77,22.78,22.75,22.77,678421.0,18.8329,18.8412,18.8164,18.8329,678421.0
2017-04-11 15:30:00,22.76,22.81,22.76,22.8,951255.0,18.8247,18.866,18.8247,18.8577,951255.0
2017-04-11 15:35:00,22.8,22.83,22.79,22.83,954576.0,18.8577,18.8826,18.8495,18.8826,954576.0
2017-04-11 15:40:00,22.83,22.85,22.81,22.85,2118078.0,18.8826,18.8991,18.866,18.8991,2118078.0
2017-04-11 15:45:00,22.85,22.87,22.83,22.87,1779170.0,18.8991,18.9156,18.8826,18.9156,1779170.0
2017-04-11 15:50:00,22.87,22.88,22.85,22.85,1594817.0,18.9156,18.9239,18.8991,18.8991,1594817.0
2017-04-11 15:55:00,22.85,22.93,22.85,22.92,4377662.0,18.8991,18.9653,18.8991,18.957,4377662.0
2017-04-12 09:30:00,22.89,22.9,22.78,22.8,2845959.0,18.9322,18.9405,18.8412,18.8577,2845959.0
2017-04-12 09:35:00,22.8,22.89,22.76,22.86,1480339.0,18.8577,18.9322,18.8247,18.9074,1480339.0
2017-04-12 09:40:00,22.86,22.91,22.85,22.88,844066.0,18.9074,18.9487,18.8991,18.9239,844066.0
2017-04-12 09:45:00,22.89,22.94,22.86,22.9,1951635.0,18.9322,18.9735,18.9074,18.9405,1951635.0
2017-04-12 09:50:00,22.89,22.94,22.88,22.92,822043.0,18.9322,18.9735,18.9239,18.957,822043.0
2017-04-12 09:55:00,22.91,22.92,22.84,22.88,1345975.0,18.9487,18.957,18.8908,18.9239,1345975.0
2017-04-12 10:00:00,22.87,22.9,22.81,22.83,1204834.0,18.9156,18.9405,18.866,18.8826,1204834.0
2017-04-12 10:05:00,22.83,22.85,22.8,22.83,663042.0,18.8826,18.8991,18.8577,18.8826,663042.0
2017-04-12 10:10:00,22.83,22.84,22.77,22.84,1308018.0,18.8826,18.8908,18.8329,18.8908,1308018.0
2017-04-12 10:15:00,22.84,22.88,22.83,22.87,1267518.0,18.8908,18.9239,18.8826,18.9156,1267518.0
2017-04-12 10:20:00,22.87,22.89,22.84,22.86,807165.0,18.9156,18.9322,18.8908,18.9074,807165.0
2017-04-12 10:25:00,22.86,22.86,22.8,22.82,899937.0,18.9074,18.9074,18.8577,18.8743,899937.0
2017-04-12 10:30:00,22.82,22.85,22.8,22.82,778468.0,18.8743,18.8991,18.8577,18.8743,778468.0
2017-04-12 10:35:00,22.81,22.85,22.78,22.8,796919.0,18.866,18.8991,18.8412,18.8577,796919.0
2017-04-12 10:40:00,22.8,22.81,22.76,22.78,769003.0,18.8577,18.866,18.8247,18.8412,769003.0
2017-04-12 10:45:00,22.78,22.78,22.72,22.73,1153819.0,18.8412,18.8412,18.7916,18.7999,1153819.0
2017-04-12 10:50:00,22.73,22.74,22.7,22.73,997239.0,18.7999,18.8081,18.775,18.7999,997239.0
2017-04-12 10:55:00,22.73,22.77,22.72,22.75,594780.0,18.7999,18.8329,18.7916,18.8164,594780.0
2017-04-12 11:00:00,22.75,22.76,22.72,22.73,674427.0,18.8164,18.8247,18.7916,18.7999,674427.0
2017-04-12 11:05:00,22.73,22.8,22.72,22.77,1135542.0,18.7999,18.8577,18.7916,18.8329,1135542.0
2017-04-12 11:10:00,22.76,22.78,22.73,22.73,583818.0,18.8247,18.8412,18.7999,18.7999,583818.0
2017-04-12 11:15:00,22.73,22.77,22.73,22.76,435001.0,18.7999,18.8329,18.7999,18.8247,435001.0
2017-04-12 11:20:00,22.76,22.78,22.73,22.75,483315.0,18.8247,18.8412,18.7999,18.8164,483315.0
2017-04-12 11:25:00,22.74,22.76,22.73,22.74,664861.0,18.8081,18.8247,18.7999,18.8081,664861.0
2017-04-12 11:30:00,22.75,22.75,22.71,22.71,435423.0,18.8164,18.8164,18.7833,18.7833,435423.0
2017-04-12 11:35:00,22.71,22.72,22.67,22.68,902192.0,18.7833,18.7916,18.7502,18.7585,902192.0
2017-04-12 11:40:00,22.69,22.72,22.68,22.68,751626.0,18.7668,18.7916,18.7585,18.7585,751626.0
2017-04-12 11:45:00,22.68,22.7,22.66,22.67,640288.0,18.7585,18.775,18.742,18.7502,640288.0
2017-04-12 11:50:00,22.67,22.68,22.65,22.66,1152506.0,18.7502,18.7585,18.7337,18.742,1152506.0
2017-04-12 11:55:00,22.66,22.71,22.64,22.7,930490.0,18.742,18.7833,18.7254,18.775,930490.0
2017-04-12 12:00:00,22.7,22.72,22.68,22.7,955838.0,18.775,18.7916,18.7585,18.775,955838.0
2017-04-12 12:05:00,22.7,22.74,22.7,22.73,654488.0,18.775,18.8081,18.775,18.7999,654488.0
2017-04-12 12:10:00,22.73,22.78,22.72,22.77,729408.0,18.7999,18.8412,18.7916,18.8329,729408.0
2017-04-12 12:15:00,22.78,22.79,22.75,22.76,543090.0,18.8412,18.8495,18.8164,18.8247,543090.0
2017-04-12 12:20:00,22.76,22.78,22.74,22.75,421811.0,18.8247,18.8412,18.8081,18.8164,421811.0
2017-04-12 12:25:00,22.74,22.76,22.71,22.73,443332.0,18.8081,18.8247,18.7833,18.7999,443332.0
2017-04-12 12:30:00,22.73,22.74,22.71,22.71,320552.0,18.7999,18.8081,18.7833,18.7833,320552.0
2017-04-12 12:35:00,22.71,22.74,22.7,22.72,375177.0,18.7833,18.8081,18.775,18.7916,375177.0
2017-04-12 12:40:00,22.71,22.75,22.71,22.75,348405.0,18.7833,18.8164,18.7833,18.8164,348405.0
2017-04-12 12:45:00,22.74,22.76,22.73,22.73,289315.0,18.8081,18.8247,18.7999,18.7999,289315.0
2017-04-12 12:50:00,22.73,22.74,22.7,22.71,421522.0,18.7999,18.8081,18.775,18.7833,421522.0
2017-04-12 12:55:00,22.71,22.73,22.69,22.73,576725.0,18.7833,18.7999,18.7668,18.7999,576725.0
2017-04-12 13:00:00,22.72,22.78,22.72,22.76,518290.0,18.7916,18.8412,18.7916,18.8247,518290.0
2017-04-12 13:05:00,22.76,22.8,22.73,22.78,698622.0,18.8247,18.8577,18.7999,18.8412,698622.0
2017-04-12 13:10:00,22.79,22.85,22.78,22.82,2330735.0,18.8495,18.8991,18.8412,18.8743,2330735.0
2017-04-12 13:15:00,22.82,22.82,22.8,22.81,286925.0,18.8743,18.8743,18.8577,18.866,286925.0
2017-04-12 13:20:00,22.8,22.82,22.78,22.81,1050799.0,18.8577,18.8743,18.8412,18.866,1050799.0
2017-04-12 13:25:00,22.81,22.83,22.8,22.82,803892.0,18.866,18.8826,18.8577,18.8743,803892.0
2017-04-12 13:30:00,22.82,22.83,22.79,22.83,379846.0,18.8743,18.8826,18.8495,18.8826,379846.0
2017-04-12 13:35:00,22.82,22.88,22.8,22.88,936648.0,18.8743,18.9239,18.8577,18.9239,936648.0
2017-04-12 13:40:00,22.87,22.9,22.86,22.89,602092.0,18.9156,18.9405,18.9074,18.9322,602092.0
2017-04-12 13:45:00,22.89,22.92,22.87,22.91,769275.0,18.9322,18.957,18.9156,18.9487,769275.0
2017-04-12 13:50:00,22.91,22.91,22.87,22.87,469306.0,18.9487,18.9487,18.9156,18.9156,469306.0
2017-04-12 13:55:00,22.88,22.93,22.85,22.92,697593.0,18.9239,18.9653,18.8991,18.957,697593.0
2017-04-12 14:00:00,22.91,22.93,22.89,22.89,517381.0,18.9487,18.9653,18.9322,18.9322,517381.0
2017-04-12 14:05:00,22.89,22.91,22.87,22.89,535379.0,18.9322,18.9487,18.9156,18.9322,535379.0
2017-04-12 14:10:00,22.89,22.9,22.86,22.86,588790.0,18.9322,18.9405,18.9074,18.9074,588790.0
2017-04-12 14:15:00,22.86,22.9,22.86,22.89,322419.0,18.9074,18.9405,18.9074,18.9322,322419.0
2017-04-12 14:20:00,22.89,22.91,22.87,22.88,393468.0,18.9322,18.9487,18.9156,18.9239,393468.0
2017-04-12 14:25:00,22.89,22.9,22.87,22.89,443290.0,18.9322,18.9405,18.9156,18.9322,443290.0
2017-04-12 14:30:00,22.88,22.9,22.87,22.89,410687.0,18.9239,18.9405,18.9156,18.9322,410687.0
2017-04-12 14:35:00,22.89,22.9,22.84,22.84,844266.0,18.9322,18.9405,18.8908,18.8908,844266.0
2017-04-12 14:40:00,22.84,22.84,22.8,22.81,1015676.0,18.8908,18.8908,18.8577,18.866,1015676.0
2017-04-12 14:45:00,22.8,22.82,22.79,22.81,560164.0,18.8577,18.8743,18.8495,18.866,560164.0
2017-04-12 14:50:00,22.81,22.84,22.8,22.82,914048.0,18.866,18.8908,18.8577,18.8743,914048.0
2017-04-12 14:55:00,22.82,22.83,22.79,22.8,399620.0,18.8743,18.8826,18.8495,18.8577,399620.0
2017-04-12 15:00:00,22.8,22.82,22.78,22.8,511909.0,18.8577,18.8743,18.8412,18.8577,511909.0
2017-04-12 15:05:00,22.8,22.8,22.76,22.77,601461.0,18.8577,18.8577,18.8247,18.8329,601461.0
2017-04-12 15:10:00,22.78,22.81,22.75,22.77,772392.0,18.8412,18.866,18.8164,18.8329,772392.0
2017-04-12 15:15:00,22.77,22.78,22.63,22.64,3694138.0,18.8329,18.8412,18.7171,18.7254,3694138.0
2017-04-12 15:20:00,22.64,22.73,22.63,22.67,2098390.0,18.7254,18.7999,18.7171,18.7502,2098390.0
2017-04-12 15:25:00,22.68,22.68,22.65,22.66,1009075.0,18.7585,18.7585,18.7337,18.742,1009075.0
2017-04-12 15:30:00,22.66,22.7,22.65,22.7,910032.0,18.742,18.775,18.7337,18.775,910032.0
2017-04-12 15:35:00,22.7,22.71,22.66,22.66,1218060.0,18.775,18.7833,18.742,18.742,1218060.0
2017-04-12 15:40:00,22.66,22.69,22.62,22.62,1327187.0,18.742,18.7668,18.7089,18.7089,1327187.0
2017-04-12 15:45:00,22.62,22.66,22.61,22.62,1245355.0,18.7089,18.742,18.7006,18.7089,1245355.0
2017-04-12 15:50:00,22.63,22.64,22.62,22.64,2263370.0,18.7171,18.7254,18.7089,18.7254,2263370.0
2017-04-12 15:55:00,22.64,22.66,22.62,22.64,4573682.0,18.7254,18.742,18.7089,18.7254,4573682.0
2017-04-13 09:30:00,22.56,22.57,22.42,22.54,4571310.0,18.6592,18.6675,18.5435,18.6427,4571310.0
2017-04-13 09:35:00,22.54,22.65,22.47,22.65,2301360.0,18.6427,18.7337,18.5848,18.7337,2301360.0
2017-04-13 09:40:00,22.65,22.75,22.61,22.74,2398660.0,18.7337,18.8164,18.7006,18.8081,2398660.0
2017-04-13 09:45:00,22.74,22.78,22.69,22.76,1840052.0,18.8081,18.8412,18.7668,18.8247,1840052.0
2017-04-13 09:50:00,22.75,22.77,22.71,22.73,1275453.0,18.8164,18.8329,18.7833,18.7999,1275453.0
2017-04-13 09:55:00,22.73,22.78,22.72,22.73,1201687.0,18.7999,18.8412,18.7916,18.7999,1201687.0
2017-04-13 10:00:00,22.73,22.86,22.73,22.86,1738199.0,18.7999,18.9074,18.7999,18.9074,1738199.0
2017-04-13 10:05:00,22.85,22.93,22.82,22.91,2062831.0,18.8991,18.9653,18.8743,18.9487,2062831.0
2017-04-13 10:10:00,22.92,22.96,22.87,22.87,2252492.0,18.957,18.9901,18.9156,18.9156,2252492.0
2017-04-13 10:15:00,22.88,22.91,22.85,22.87,1855027.0,18.9239,18.9487,18.8991,18.9156,1855027.0
2017-04-13 10:20:00,22.87,22.87,22.81,22.86,1674907.0,18.9156,18.9156,18.866,18.9074,1674907.0
2017-04-13 10:25:00,22.87,22.87,22.8,22.81,1071705.0,18.9156,18.9156,18.8577,18.866,1071705.0
2017-04-13 10:30:00,22.82,22.84,22.8,22.83,572664.0,18.8743,18.8908,18.8577,18.8826,572664.0
2017-04-13 10:35:00,22.83,22.84,22.78,22.82,731361.0,18.8826,18.8908,18.8412,18.8743,731361.0
2017-04-13 10:40:00,22.81,22.87,22.8,22.87,669609.0,18.866,18.9156,18.8577,18.9156,669609.0
2017-04-13 10:45:00,22.86,22.87,22.82,22.84,754553.0,18.9074,18.9156,18.8743,18.8908,754553.0
2017-04-13 10:50:00,22.84,22.89,22.83,22.89,819802.0,18.8908,18.9322,18.8826,18.9322,819802.0
2017-04-13 10:55:00,22.89,22.89,22.84,22.85,658137.0,18.9322,18.9322,18.8908,18.8991,658137.0
2017-04-13 11:00:00,22.84,22.88,22.84,22.85,956273.0,18.8908,18.9239,18.8908,18.8991,956273.0
2017-04-13 11:05:00,22.85,22.86,22.81,22.83,555622.0,18.8991,18.9074,18.866,18.8826,555622.0
2017-04-13 11:10:00,22.82,22.83,22.77,22.79,899945.0,18.8743,18.8826,18.8329,18.8495,899945.0
2017-04-13 11:15:00,22.79,22.79,22.73,22.75,1147098.0,18.8495,18.8495,18.7999,18.8164,1147098.0
2017-04-13 11:20:00,22.75,22.78,22.73,22.75,1132249.0,18.8164,18.8412,18.7999,18.8164,1132249.0
2017-04-13 11:25:00,22.74,22.81,22.73,22.79,617083.0,18.8081,18.866,18.7999,18.8495,617083.0
2017-04-13 11:30:00,22.79,22.8,22.77,22.8,378540.0,18.8495,18.8577,18.8329,18.8577,378540.0
2017-04-13 11:35:00,22.8,22.8,22.74,22.76,544998.0,18.8577,18.8577,18.8081,18.8247,544998.0
2017-04-13 11:40:00,22.76,22.77,22.75,22.76,347102.0,18.8247,18.8329,18.8164,18.8247,347102.0
2017-04-13 11:45:00,22.76,22.79,22.75,22.77,293859.0,18.8247,18.8495,18.8164,18.8329,293859.0
2017-04-13 11:50:00,22.76,22.8,22.76,22.79,294565.0,18.8247,18.8577,18.8247,18.8495,294565.0
2017-04-13 11:55:00,22.79,22.8,22.75,22.78,402609.0,18.8495,18.8577,18.8164,18.8412,402609.0
2017-04-13 12:00:00,22.77,22.77,22.72,22.73,572133.0,18.8329,18.8329,18.7916,18.7999,572133.0
2017-04-13 12:05:00,22.73,22.74,22.65,22.68,1097500.0,18.7999,18.8081,18.7337,18.7585,1097500.0
2017-04-13 12:10:00,22.67,22.69,22.63,22.65,827361.0,18.7502,18.7668,18.7171,18.7337,827361.0
2017-04-13 12:15:00,22.65,22.67,22.6,22.61,1046302.0,18.7337,18.7502,18.6923,18.7006,1046302.0
2017-04-13 12:20:00,22.61,22.61,22.55,22.55,1209843.0,18.7006,18.7006,18.651,18.651,1209843.0
2017-04-13 12:25:00,22.55,22.59,22.55,22.58,370888.0,18.651,18.6841,18.651,18.6758,370888.0
2017-04-13 12:30:00,22.58,22.62,22.57,22.6,444131.0,18.6758,18.7089,18.6675,18.6923,444131.0
2017-04-13 12:35:00,22.61,22.64,22.58,22.6,684277.0,18.7006,18.7254,18.6758,18.6923,684277.0
2017-04-13 12:40:00,22.6,22.61,22.54,22.55,1056530.0,18.6923,18.7006,18.6427,18.651,1056530.0
2017-04-13 12:45:00,22.55,22.55,22.5,22.51,971109.0,18.651,18.651,18.6096,18.6179,971109.0
2017-04-13 12:50:00,22.51,22.58,22.5,22.55,1349379.0,18.6179,18.6758,18.6096,18.651,1349379.0
2017-04-13 12:55:00,22.56,22.56,22.5,22.53,1241874.0,18.6592,18.6592,18.6096,18.6344,1241874.0
2017-04-13 13:00:00,22.53,22.53,22.48,22.5,1221411.0,18.6344,18.6344,18.5931,18.6096,1221411.0
2017-04-13 13:05:00,22.5,22.5,22.44,22.5,1202909.0,18.6096,18.6096,18.56,18.6096,1202909.0
2017-04-13 13:10:00,22.5,22.52,22.48,22.51,549828.0,18.6096,18.6262,18.5931,18.6179,549828.0
2017-04-13 13:15:00,22.51,22.57,22.5,22.57,955444.0,18.6179,18.6675,18.6096,18.6675,955444.0
2017-04-13 13:20:00,22.57,22.57,22.53,22.56,1531447.0,18.6675,18.6675,18.6344,18.6592,1531447.0
2017-04-13 13:25:00,22.55,22.62,22.55,22.6,982558.0,18.651,18.7089,18.651,18.6923,982558.0
2017-04-13 13:30:00,22.6,22.63,22.58,22.6,1268256.0,18.6923,18.7171,18.6758,18.6923,1268256.0
2017-04-13 13:35:00,22.6,22.61,22.55,22.56,732571.0,18.6923,18.7006,18.651,18.6592,732571.0
2017-04-13 13:40:00,22.55,22.56,22.5,22.51,803894.0,18.651,18.6592,18.6096,18.6179,803894.0
2017-04-13 13:45:00,22.52,22.52,22.46,22.46,988505.0,18.6262,18.6262,18.5765,18.5765,988505.0
2017-04-13 13:50:00,22.47,22.51,22.46,22.49,890879.0,18.5848,18.6179,18.5765,18.6013,890879.0
2017-04-13 13:55:00,22.49,22.5,22.47,22.47,490771.0,18.6013,18.6096,18.5848,18.5848,490771.0
2017-04-13 14:00:00,22.47,22.5,22.45,22.48,557101.0,18.5848,18.6096,18.5683,18.5931,557101.0
2017-04-13 14:05:00,22.48,22.52,22.47,22.52,691131.0,18.5931,18.6262,18.5848,18.6262,691131.0
2017-04-13 14:10:00,22.51,22.54,22.5,22.5,680116.0,18.6179,18.6427,18.6096,18.6096,680116.0
2017-04-13 14:15:00,22.5,22.51,22.48,22.51,636480.0,18.6096,18.6179,18.5931,18.6179,636480.0
2017-04-13 14:20:00,22.51,22.54,22.5,22.51,622426.0,18.6179,18.6427,18.6096,18.6179,622426.0
2017-04-13 14:25:00,22.52,22.54,22.51,22.52,313506.0,18.6262,18.6427,18.6179,18.6262,313506.0
2017-04-13 14:30:00,22.53,22.56,22.52,22.54,360663.0,18.6344,18.6592,18.6262,18.6427,360663.0
2017-04-13 14:35:00,22.55,22.55,22.51,22.52,436789.0,18.651,18.651,18.6179,18.6262,436789.0
2017-04-13 14:40:00,22.51,22.53,22.5,22.51,389565.0,18.6179,18.6344,18.6096,18.6179,389565.0
2017-04-13 14:45:00,22.5,22.51,22.49,22.5,353896.0,18.6096,18.6179,18.6013,18.6096,353896.0
2017-04-13 14:50:00,22.5,22.51,22.47,22.48,674784.0,18.6096,18.6179,18.5848,18.5931,674784.0
2017-04-13 14:55:00,22.48,22.5,22.47,22.49,586785.0,18.5931,18.6096,18.5848,18.6013,586785.0
2017-04-13 15:00:00,22.49,22.51,22.48,22.51,726804.0,18.6013,18.6179,18.5931,18.6179,726804.0
2017-04-13 15:05:00,22.51,22.51,22.48,22.48,592091.0,18.6179,18.6179,18.5931,18.5931,592091.0
2017-04-13 15:10:00,22.48,22.5,22.45,22.46,974196.0,18.5931,18.6096,18.5683,18.5765,974196.0
2017-04-13 15:15:00,22.46,22.46,22.42,22.44,1386995.0,18.5765,18.5765,18.5435,18.56,1386995.0
2017-04-13 15:20:00,22.44,22.45,22.43,22.44,819200.0,18.56,18.5683,18.5517,18.56,819200.0
2017-04-13 15:25:00,22.44,22.45,22.41,22.43,1012853.0,18.56,18.5683,18.5352,18.5517,1012853.0
2017-04-13 15:30:00,22.42,22.44,22.4,22.41,1263659.0,18.5435,18.56,18.5269,18.5352,1263659.0
2017-04-13 15:35:00,22.41,22.44,22.4,22.4,1364932.0,18.5352,18.56,18.5269,18.5269,1364932.0
2017-04-13 15:40:00,22.4,22.41,22.36,22.39,1571856.0,18.5269,18.5352,18.4938,18.5186,1571856.0
2017-04-13 15:45:00,22.39,22.44,22.38,22.42,1313844.0,18.5186,18.56,18.5104,18.5435,1313844.0
2017-04-13 15:50:00,22.42,22.43,22.38,22.39,1644873.0,18.5435,18.5517,18.5104,18.5186,1644873.0
2017-04-13 15:55:00,22.39,22.4,22.34,22.34,3433159.0,18.5186,18.5269,18.4773,18.4773,3433159.0
2017-04-17 09:30:00,22.36,22.43,22.3,22.4,4067538.0,18.4938,18.5517,18.4442,18.5269,4067538.0
2017-04-17 09:35:00,22.39,22.39,22.31,22.33,1776242.0,18.5186,18.5186,18.4525,18.469,1776242.0
2017-04-17 09:40:00,22.33,22.33,22.26,22.3,1408230.0,18.469,18.469,18.4111,18.4442,1408230.0
2017-04-17 09:45:00,22.29,22.36,22.28,22.36,1500499.0,18.4359,18.4938,18.4277,18.4938,1500499.0
2017-04-17 09:50:00,22.36,22.43,22.34,22.42,2295145.0,18.4938,18.5517,18.4773,18.5435,2295145.0
2017-04-17 09:55:00,22.42,22.43,22.4,22.42,948048.0,18.5435,18.5517,18.5269,18.5435,948048.0
2017-04-17 10:00:00,22.43,22.45,22.4,22.41,1787962.0,18.5517,18.5683,18.5269,18.5352,1787962.0
2017-04-17 10:05:00,22.42,22.43,22.36,22.41,1602125.0,18.5435,18.5517,18.4938,18.5352,1602125.0
2017-04-17 10:10:00,22.41,22.43,22.4,22.42,880240.0,18.5352,18.5517,18.5269,18.5435,880240.0
2017-04-17 10:15:00,22.41,22.48,22.41,22.46,1448129.0,18.5352,18.5931,18.5352,18.5765,1448129.0
2017-04-17 10:20:00,22.46,22.46,22.43,22.44,597806.0,18.5765,18.5765,18.5517,18.56,597806.0
2017-04-17 10:25:00,22.44,22.44,22.35,22.36,1341968.0,18.56,18.56,18.4856,18.4938,1341968.0
2017-04-17 10:30:00,22.36,22.41,22.35,22.41,966482.0,18.4938,18.5352,18.4856,18.5352,966482.0
2017-04-17 10:35:00,22.4,22.41,22.36,22.39,891141.0,18.5269,18.5352,18.4938,18.5186,891141.0
2017-04-17 10:40:00,22.39,22.4,22.35,22.38,996376.0,18.5186,18.5269,18.4856,18.5104,996376.0
2017-04-17 10:45:00,22.38,22.4,22.36,22.37,752816.0,18.5104,18.5269,18.4938,18.5021,752816.0
2017-04-17 10:50:00,22.36,22.4,22.36,22.38,864619.0,18.4938,18.5269,18.4938,18.5104,864619.0
2017-04-17 10:55:00,22.39,22.42,22.38,22.4,676163.0,18.5186,18.5435,18.5104,18.5269,676163.0
2017-04-17 11:00:00,22.41,22.46,22.4,22.45,928611.0,18.5352,18.5765,18.5269,18.5683,928611.0
2017-04-17 11:05:00,22.46,22.51,22.45,22.51,1149211.0,18.5765,18.6179,18.5683,18.6179,1149211.0
2017-04-17 11:10:00,22.51,22.51,22.47,22.49,917981.0,18.6179,18.6179,18.5848,18.6013,917981.0
2017-04-17 11:15:00,22.48,22.52,22.48,22.5,1345353.0,18.5931,18.6262,18.5931,18.6096,1345353.0
2017-04-17 11:20:00,22.5,22.53,22.49,22.53,789911.0,18.6096,18.6344,18.6013,18.6344,789911.0
2017-04-17 11:25:00,22.53,22.56,22.52,22.55,1281970.0,18.6344,18.6592,18.6262,18.651,1281970.0
2017-04-17 11:30:00,22.55,22.56,22.49,22.53,1602607.0,18.651,18.6592,18.6013,18.6344,1602607.0
2017-04-17 11:35:00,22.53,22.57,22.52,22.53,1188007.0,18.6344,18.6675,18.6262,18.6344,1188007.0
2017-04-17 11:40:00,22.53,22.55,22.5,22.5,965124.0,18.6344,18.651,18.6096,18.6096,965124.0
2017-04-17 11:45:00,22.5,22.52,22.49,22.5,1139298.0,18.6096,18.6262,18.6013,18.6096,1139298.0
2017-04-17 11:50:00,22.5,22.51,22.49,22.5,563258.0,18.6096,18.6179,18.6013,18.6096,563258.0
2017-04-17 11:55:00,22.49,22.51,22.45,22.45,929413.0,18.6013,18.6179,18.5683,18.5683,929413.0
2017-04-17 12:00:00,22.46,22.5,22.45,22.49,652977.0,18.5765,18.6096,18.5683,18.6013,652977.0
2017-04-17 12:05:00,22.48,22.52,22.48,22.51,498130.0,18.5931,18.6262,18.5931,18.6179,498130.0
2017-04-17 12:10:00,22.51,22.55,22.5,22.55,432738.0,18.6179,18.651,18.6096,18.651,432738.0
2017-04-17 12:15:00,22.55,22.57,22.54,22.57,445206.0,18.651,18.6675,18.6427,18.6675,445206.0
2017-04-17 12:20:00,22.57,22.6,22.56,22.6,1059917.0,18.6675,18.6923,18.6592,18.6923,1059917.0
2017-04-17 12:25:00,22.59,22.6,22.56,22.56,477267.0,18.6841,18.6923,18.6592,18.6592,477267.0
2017-04-17 12:30:00,22.57,22.61,22.56,22.59,934100.0,18.6675,18.7006,18.6592,18.6841,934100.0
2017-04-17 12:35:00,22.59,22.6,22.56,22.6,399515.0,18.6841,18.6923,18.6592,18.6923,399515.0
2017-04-17 12:40:00,22.6,22.61,22.59,22.6,581028.0,18.6923,18.7006,18.6841,18.6923,581028.0
2017-04-17 12:45:00,22.59,22.6,22.59,22.6,200860.0,18.6841,18.6923,18.6841,18.6923,200860.0
2017-04-17 12:50:00,22.59,22.61,22.58,22.6,551068.0,18.6841,18.7006,18.6758,18.6923,551068.0
2017-04-17 12:55:00,22.59,22.63,22.59,22.62,572666.0,18.6841,18.7171,18.6841,18.7089,572666.0
2017-04-17 13:00:00,22.61,22.62,22.59,22.6,546000.0,18.7006,18.7089,18.6841,18.6923,546000.0
2017-04-17 13:05:00,22.59,22.61,22.58,22.6,362659.0,18.6841,18.7006,18.6758,18.6923,362659.0
2017-04-17 13:10:00,22.6,22.6,22.57,22.58,441946.0,18.6923,18.6923,18.6675,18.6758,441946.0
2017-04-17 13:15:00,22.58,22.59,22.56,22.57,471924.0,18.6758,18.6841,18.6592,18.6675,471924.0
2017-04-17 13:20:00,22.56,22.58,22.55,22.55,230069.0,18.6592,18.6758,18.651,18.651,230069.0
2017-04-17 13:25:00,22.55,22.59,22.55,22.57,567585.0,18.651,18.6841,18.651,18.6675,567585.0
2017-04-17 13:30:00,22.57,22.59,22.57,22.59,288223.0,18.6675,18.6841,18.6675,18.6841,288223.0
2017-04-17 13:35:00,22.59,22.59,22.56,22.58,373081.0,18.6841,18.6841,18.6592,18.6758,373081.0
2017-04-17 13:40:00,22.57,22.58,22.55,22.58,429640.0,18.6675,18.6758,18.651,18.6758,429640.0
2017-04-17 13:45:00,22.57,22.59,22.57,22.58,314867.0,18.6675,18.6841,18.6675,18.6758,314867.0
2017-04-17 13:50:00,22.58,22.58,22.56,22.58,268956.0,18.6758,18.6758,18.6592,18.6758,268956.0
2017-04-17 13:55:00,22.58,22.59,22.56,22.58,289965.0,18.6758,18.6841,18.6592,18.6758,289965.0
2017-04-17 14:00:00,22.57,22.58,22.55,22.58,311582.0,18.6675,18.6758,18.651,18.6758,311582.0
2017-04-17 14:05:00,22.58,22.58,22.56,22.57,284384.0,18.6758,18.6758,18.6592,18.6675,284384.0
2017-04-17 14:10:00,22.58,22.6,22.57,22.6,464667.0,18.6758,18.6923,18.6675,18.6923,464667.0
2017-04-17 14:15:00,22.59,22.6,22.57,22.59,529199.0,18.6841,18.6923,18.6675,18.6841,529199.0
2017-04-17 14:20:00,22.59,22.6,22.58,22.6,253438.0,18.6841,18.6923,18.6758,18.6923,253438.0
2017-04-17 14:25:00,22.6,22.6,22.58,22.59,181041.0,18.6923,18.6923,18.6758,18.6841,181041.0
2017-04-17 14:30:00,22.59,22.61,22.58,22.61,802829.0,18.6841,18.7006,18.6758,18.7006,802829.0
2017-04-17 14:35:00,22.61,22.64,22.6,22.64,752289.0,18.7006,18.7254,18.6923,18.7254,752289.0
2017-04-17 14:40:00,22.64,22.67,22.62,22.67,703600.0,18.7254,18.7502,18.7089,18.7502,703600.0
2017-04-17 14:45:00,22.67,22.67,22.64,22.64,691978.0,18.7502,18.7502,18.7254,18.7254,691978.0
2017-04-17 14:50:00,22.64,22.68,22.63,22.67,794105.0,18.7254,18.7585,18.7171,18.7502,794105.0
2017-04-17 14:55:00,22.67,22.68,22.63,22.67,621248.0,18.7502,18.7585,18.7171,18.7502,621248.0
2017-04-17 15:00:00,22.67,22.7,22.66,22.68,937755.0,18.7502,18.775,18.742,18.7585,937755.0
2017-04-17 15:05:00,22.67,22.72,22.67,22.72,1157521.0,18.7502,18.7916,18.7502,18.7916,1157521.0
2017-04-17 15:10:00,22.72,22.73,22.69,22.72,872112.0,18.7916,18.7999,18.7668,18.7916,872112.0
2017-04-17 15:15:00,22.73,22.79,22.72,22.79,1216906.0,18.7999,18.8495,18.7916,18.8495,1216906.0
2017-04-17 15:20:00,22.79,22.82,22.77,22.8,2181473.0,18.8495,18.8743,18.8329,18.8577,2181473.0
2017-04-17 15:25:00,22.8,22.83,22.8,22.82,952781.0,18.8577,18.8826,18.8577,18.8743,952781.0
2017-04-17 15:30:00,22.81,22.83,22.8,22.8,1599613.0,18.866,18.8826,18.8577,18.8577,1599613.0
2017-04-17 15:35:00,22.8,22.81,22.8,22.8,634541.0,18.8577,18.866,18.8577,18.8577,634541.0
2017-04-17 15:40:00,22.8,22.81,22.77,22.78,991198.0,18.8577,18.866,18.8329,18.8412,991198.0
2017-04-17 15:45:00,22.77,22.83,22.77,22.83,1813757.0,18.8329,18.8826,18.8329,18.8826,1813757.0
2017-04-17 15:50:00,22.83,22.83,22.78,22.81,2273166.0,18.8826,18.8826,18.8412,18.866,2273166.0
2017-04-17 15:55:00,22.81,22.82,22.75,22.8,4950386.0,18.866,18.8743,18.8164,18.8577,4950386.0
2017-04-18 09:30:00,23.11,23.15,22.88,22.89,7484864.0,19.1141,19.1472,18.9239,18.9322,7484864.0
2017-04-18 09:35:00,22.9,22.99,22.87,22.94,5166282.0,18.9405,19.0149,18.9156,18.9735,5166282.0
2017-04-18 09:40:00,22.94,22.99,22.93,22.98,4207978.0,18.9735,19.0149,18.9653,19.0066,4207978.0
2017-04-18 09:45:00,22.97,23.01,22.89,22.89,4458807.0,18.9984,19.0314,18.9322,18.9322,4458807.0
2017-04-18 09:50:00,22.89,22.9,22.79,22.79,2999770.0,18.9322,18.9405,18.8495,18.8495,2999770.0
2017-04-18 09:55:00,22.79,22.92,22.74,22.92,4820232.0,18.8495,18.957,18.8081,18.957,4820232.0
2017-04-18 10:00:00,22.92,22.92,22.75,22.77,2211881.0,18.957,18.957,18.8164,18.8329,2211881.0
2017-04-18 10:05:00,22.77,22.79,22.68,22.7,3104128.0,18.8329,18.8495,18.7585,18.775,3104128.0
2017-04-18 10:10:00,22.7,22.72,22.65,22.7,1772940.0,18.775,18.7916,18.7337,18.775,1772940.0
2017-04-18 10:15:00,22.7,22.72,22.61,22.64,1680261.0,18.775,18.7916,18.7006,18.7254,1680261.0
2017-04-18 10:20:00,22.64,22.72,22.6,22.69,1838555.0,18.7254,18.7916,18.6923,18.7668,1838555.0
2017-04-18 10:25:00,22.7,22.76,22.68,22.73,2920886.0,18.775,18.8247,18.7585,18.7999,2920886.0
2017-04-18 10:30:00,22.73,22.79,22.71,22.75,1724574.0,18.7999,18.8495,18.7833,18.8164,1724574.0
2017-04-18 10:35:00,22.76,22.79,22.67,22.69,1656951.0,18.8247,18.8495,18.7502,18.7668,1656951.0
2017-04-18 10:40:00,22.68,22.75,22.63,22.73,2060413.0,18.7585,18.8164,18.7171,18.7999,2060413.0
2017-04-18 10:45:00,22.74,22.74,22.69,22.7,946107.0,18.8081,18.8081,18.7668,18.775,946107.0
2017-04-18 10:50:00,22.7,22.71,22.65,22.7,1700490.0,18.775,18.7833,18.7337,18.775,1700490.0
2017-04-18 10:55:00,22.71,22.74,22.66,22.74,1194793.0,18.7833,18.8081,18.742,18.8081,1194793.0
2017-04-18 11:00:00,22.73,22.74,22.67,22.68,1436455.0,18.7999,18.8081,18.7502,18.7585,1436455.0
2017-04-18 11:05:00,22.68,22.69,22.64,22.68,1463425.0,18.7585,18.7668,18.7254,18.7585,1463425.0
2017-04-18 11:10:00,22.69,22.71,22.64,22.65,1057497.0,18.7668,18.7833,18.7254,18.7337,1057497.0
2017-04-18 11:15:00,22.64,22.69,22.64,22.64,850860.0,18.7254,18.7668,18.7254,18.7254,850860.0
2017-04-18 11:20:00,22.64,22.65,22.6,22.6,1796792.0,18.7254,18.7337,18.6923,18.6923,1796792.0
2017-04-18 11:25:00,22.61,22.67,22.57,22.65,1843662.0,18.7006,18.7502,18.6675,18.7337,1843662.0
2017-04-18 11:30:00,22.65,22.66,22.56,22.58,1264352.0,18.7337,18.742,18.6592,18.6758,1264352.0
2017-04-18 11:35:00,22.57,22.58,22.51,22.56,1878449.0,18.6675,18.6758,18.6179,18.6592,1878449.0
2017-04-18 11:40:00,22.55,22.56,22.5,22.5,1547545.0,18.651,18.6592,18.6096,18.6096,1547545.0
2017-04-18 11:45:00,22.51,22.52,22.46,22.52,1622576.0,18.6179,18.6262,18.5765,18.6262,1622576.0
2017-04-18 11:50:00,22.52,22.52,22.47,22.5,994098.0,18.6262,18.6262,18.5848,18.6096,994098.0
2017-04-18 11:55:00,22.5,22.51,22.41,22.42,2014168.0,18.6096,18.6179,18.5352,18.5435,2014168.0
2017-04-18 12:00:00,22.41,22.47,22.38,22.46,1940407.0,18.5352,18.5848,18.5104,18.5765,1940407.0
2017-04-18 12:05:00,22.45,22.5,22.44,22.49,2000994.0,18.5683,18.6096,18.56,18.6013,2000994.0
2017-04-18 12:10:00,22.49,22.54,22.47,22.54,758299.0,18.6013,18.6427,18.5848,18.6427,758299.0
2017-04-18 12:15:00,22.54,22.54,22.5,22.52,1005083.0,18.6427,18.6427,18.6096,18.6262,1005083.0
2017-04-18 12:20:00,22.53,22.62,22.52,22.6,1415445.0,18.6344,18.7089,18.6262,18.6923,1415445.0
2017-04-18 12:25:00,22.6,22.62,22.57,22.59,1096541.0,18.6923,18.7089,18.6675,18.6841,1096541.0
2017-04-18 12:30:00,22.59,22.6,22.55,22.55,687340.0,18.6841,18.6923,18.651,18.651,687340.0
2017-04-18 12:35:00,22.55,22.57,22.51,22.53,895939.0,18.651,18.6675,18.6179,18.6344,895939.0
2017-04-18 12:40:00,22.53,22.58,22.52,22.56,822131.0,18.6344,18.6758,18.6262,18.6592,822131.0
2017-04-18 12:45:00,22.56,22.57,22.53,22.57,754445.0,18.6592,18.6675,18.6344,18.6675,754445.0
2017-04-18 12:50:00,22.57,22.6,22.56,22.57,1002081.0,18.6675,18.6923,18.6592,18.6675,1002081.0
2017-04-18 12:55:00,22.57,22.63,22.56,22.6,977982.0,18.6675,18.7171,18.6592,18.6923,977982.0
2017-04-18 13:00:00,22.6,22.6,22.55,22.56,651834.0,18.6923,18.6923,18.651,18.6592,651834.0
2017-04-18 13:05:00,22.56,22.61,22.54,22.61,822042.0,18.6592,18.7006,18.6427,18.7006,822042.0
2017-04-18 13:10:00,22.61,22.66,22.6,22.65,1162503.0,18.7006,18.742,18.6923,18.7337,1162503.0
2017-04-18 13:15:00,22.64,22.66,22.6,22.61,739038.0,18.7254,18.742,18.6923,18.7006,739038.0
2017-04-18 13:20:00,22.61,22.69,22.61,22.67,1269599.0,18.7006,18.7668,18.7006,18.7502,1269599.0
2017-04-18 13:25:00,22.67,22.7,22.65,22.7,871468.0,18.7502,18.775,18.7337,18.775,871468.0
2017-04-18 13:30:00,22.7,22.74,22.67,22.73,1085692.0,18.775,18.8081,18.7502,18.7999,1085692.0
2017-04-18 13:35:00,22.73,22.73,22.7,22.71,1258668.0,18.7999,18.7999,18.775,18.7833,1258668.0
2017-04-18 13:40:00,22.71,22.74,22.71,22.73,1008369.0,18.7833,18.8081,18.7833,18.7999,1008369.0
2017-04-18 13:45:00,22.74,22.75,22.71,22.75,1076677.0,18.8081,18.8164,18.7833,18.8164,1076677.0
2017-04-18 13:50:00,22.75,22.76,22.72,22.73,1234413.0,18.8164,18.8247,18.7916,18.7999,1234413.0
2017-04-18 13:55:00,22.73,22.75,22.72,22.73,722065.0,18.7999,18.8164,18.7916,18.7999,722065.0
2017-04-18 14:00:00,22.73,22.8,22.73,22.79,1660583.0,18.7999,18.8577,18.7999,18.8495,1660583.0
2017-04-18 14:05:00,22.78,22.83,22.74,22.77,1773326.0,18.8412,18.8826,18.8081,18.8329,1773326.0
2017-04-18 14:10:00,22.78,22.79,22.75,22.78,982210.0,18.8412,18.8495,18.8164,18.8412,982210.0
2017-04-18 14:15:00,22.77,22.87,22.77,22.86,1536005.0,18.8329,18.9156,18.8329,18.9074,1536005.0
2017-04-18 14:20:00,22.87,22.87,22.82,22.82,1888852.0,18.9156,18.9156,18.8743,18.8743,1888852.0
2017-04-18 14:25:00,22.82,22.87,22.82,22.86,1005012.0,18.8743,18.9156,18.8743,18.9074,1005012.0
2017-04-18 14:30:00,22.87,22.87,22.83,22.87,1056619.0,18.9156,18.9156,18.8826,18.9156,1056619.0
2017-04-18 14:35:00,22.87,22.9,22.82,22.83,1215105.0,18.9156,18.9405,18.8743,18.8826,1215105.0
2017-04-18 14:40:00,22.83,22.85,22.77,22.77,1029910.0,18.8826,18.8991,18.8329,18.8329,1029910.0
2017-04-18 14:45:00,22.77,22.8,22.75,22.8,1189286.0,18.8329,18.8577,18.8164,18.8577,1189286.0
2017-04-18 14:50:00,22.8,22.81,22.78,22.8,819890.0,18.8577,18.866,18.8412,18.8577,819890.0
2017-04-18 14:55:00,22.8,22.81,22.76,22.8,864549.0,18.8577,18.866,18.8247,18.8577,864549.0
2017-04-18 15:00:00,22.81,22.81,22.71,22.71,1369923.0,18.866,18.866,18.7833,18.7833,1369923.0
2017-04-18 15:05:00,22.71,22.75,22.71,22.75,1118731.0,18.7833,18.8164,18.7833,18.8164,1118731.0
2017-04-18 15:10:00,22.75,22.79,22.72,22.78,825166.0,18.8164,18.8495,18.7916,18.8412,825166.0
2017-04-18 15:15:00,22.79,22.82,22.77,22.82,1130685.0,18.8495,18.8743,18.8329,18.8743,1130685.0
2017-04-18 15:20:00,22.82,22.85,22.81,22.85,1598805.0,18.8743,18.8991,18.866,18.8991,1598805.0
2017-04-18 15:25:00,22.85,22.85,22.81,22.81,1343262.0,18.8991,18.8991,18.866,18.866,1343262.0
2017-04-18 15:30:00,22.82,22.83,22.81,22.81,854116.0,18.8743,18.8826,18.866,18.866,854116.0
2017-04-18 15:35:00,22.81,22.86,22.81,22.84,2025816.0,18.866,18.9074,18.866,18.8908,2025816.0
2017-04-18 15:40:00,22.84,22.85,22.8,22.8,1679827.0,18.8908,18.8991,18.8577,18.8577,1679827.0
2017-04-18 15:45:00,22.8,22.83,22.8,22.8,1288364.0,18.8577,18.8826,18.8577,18.8577,1288364.0
2017-04-18 15:50:00,22.8,22.81,22.71,22.73,3915314.0,18.8577,18.866,18.7833,18.7999,3915314.0
2017-04-18 15:55:00,22.72,22.75,22.7,22.71,4765184.0,18.7916,18.8164,18.775,18.7833,4765184.0
2017-04-19 09:30:00,22.92,23.04,22.92,23.02,5035783.0,18.957,19.0563,18.957,19.0397,5035783.0
2017-04-19 09:35:00,23.01,23.11,23.0,23.01,3957285.0,19.0314,19.1141,19.0232,19.0314,3957285.0
2017-04-19 09:40:00,23.01,23.05,22.97,23.03,2679824.0,19.0314,19.0645,18.9984,19.048,2679824.0
2017-04-19 09:45:00,23.03,23.05,22.97,23.05,2962810.0,19.048,19.0645,18.9984,19.0645,2962810.0
2017-04-19 09:50:00,23.05,23.08,23.04,23.07,2850555.0,19.0645,19.0893,19.0563,19.0811,2850555.0
2017-04-19 09:55:00,23.08,23.14,23.07,23.13,2374473.0,19.0893,19.139,19.0811,19.1307,2374473.0
2017-04-19 10:00:00,23.12,23.14,23.1,23.13,2093397.0,19.1224,19.139,19.1059,19.1307,2093397.0
2017-04-19 10:05:00,23.13,23.13,23.12,23.13,1586893.0,19.1307,19.1307,19.1224,19.1307,1586893.0
2017-04-19 10:10:00,23.13,23.15,23.11,23.13,1854303.0,19.1307,19.1472,19.1141,19.1307,1854303.0
2017-04-19 10:15:00,23.13,23.13,23.09,23.1,1455338.0,19.1307,19.1307,19.0976,19.1059,1455338.0
2017-04-19 10:20:00,23.1,23.11,23.02,23.07,2388149.0,19.1059,19.1141,19.0397,19.0811,2388149.0
2017-04-19 10:25:00,23.08,23.09,23.06,23.06,785089.0,19.0893,19.0976,19.0728,19.0728,785089.0
2017-04-19 10:30:00,23.06,23.08,23.0,23.06,1587048.0,19.0728,19.0893,19.0232,19.0728,1587048.0
2017-04-19 10:35:00,23.05,23.07,23.02,23.03,1235157.0,19.0645,19.0811,19.0397,19.048,1235157.0
2017-04-19 10:40:00,23.03,23.03,22.98,23.0,2159334.0,19.048,19.048,19.0066,19.0232,2159334.0
2017-04-19 10:45:00,23.01,23.01,22.96,22.97,1177611.0,19.0314,19.0314,18.9901,18.9984,1177611.0
2017-04-19 10:50:00,22.96,23.0,22.95,22.98,1436527.0,18.9901,19.0232,18.9818,19.0066,1436527.0
2017-04-19 10:55:00,22.98,23.02,22.97,23.01,1285176.0,19.0066,19.0397,18.9984,19.0314,1285176.0
2017-04-19 11:00:00,23.0,23.03,22.99,22.99,1068839.0,19.0232,19.048,19.0149,19.0149,1068839.0
2017-04-19 11:05:00,23.0,23.02,22.99,23.0,608167.0,19.0232,19.0397,19.0149,19.0232,608167.0
2017-04-19 11:10:00,22.99,23.02,22.98,23.01,1129800.0,19.0149,19.0397,19.0066,19.0314,1129800.0
2017-04-19 11:15:00,23.01,23.04,23.0,23.02,969520.0,19.0314,19.0563,19.0232,19.0397,969520.0
2017-04-19 11:20:00,23.02,23.05,23.02,23.05,846291.0,19.0397,19.0645,19.0397,19.0645,846291.0
2017-04-19 11:25:00,23.04,23.07,23.02,23.07,999484.0,19.0563,19.0811,19.0397,19.0811,999484.0
2017-04-19 11:30:00,23.07,23.07,23.02,23.05,802582.0,19.0811,19.0811,19.0397,19.0645,802582.0
2017-04-19 11:35:00,23.04,23.07,23.03,23.04,912144.0,19.0563,19.0811,19.048,19.0563,912144.0
2017-04-19 11:40:00,23.05,23.07,23.02,23.04,1032696.0,19.0645,19.0811,19.0397,19.0563,1032696.0
2017-04-19 11:45:00,23.04,23.04,22.99,23.0,738585.0,19.0563,19.0563,19.0149,19.0232,738585.0
2017-04-19 11:50:00,22.99,23.01,22.98,22.98,663512.0,19.0149,19.0314,19.0066,19.0066,663512.0
2017-04-19 11:55:00,22.98,22.99,22.94,22.96,1384579.0,19.0066,19.0149,18.9735,18.9901,1384579.0
2017-04-19 12:00:00,22.97,22.98,22.93,22.94,766223.0,18.9984,19.0066,18.9653,18.9735,766223.0
2017-04-19 12:05:00,22.93,22.94,22.9,22.91,1141868.0,18.9653,18.9735,18.9405,18.9487,1141868.0
2017-04-19 12:10:00,22.91,22.95,22.89,22.94,1191267.0,18.9487,18.9818,18.9322,18.9735,1191267.0
2017-04-19 12:15:00,22.94,22.96,22.91,22.92,890827.0,18.9735,18.9901,18.9487,18.957,890827.0
2017-04-19 12:20:00,22.92,22.96,22.91,22.95,628909.0,18.957,18.9901,18.9487,18.9818,628909.0
2017-04-19 12:25:00,22.96,22.97,22.94,22.95,710524.0,18.9901,18.9984,18.9735,18.9818,710524.0
2017-04-19 12:30:00,22.94,22.96,22.94,22.96,361660.0,18.9735,18.9901,18.9735,18.9901,361660.0
2017-04-19 12:35:00,22.95,22.96,22.92,22.93,625196.0,18.9818,18.9901,18.957,18.9653,625196.0
2017-04-19 12:40:00,22.93,22.95,22.91,22.93,483726.0,18.9653,18.9818,18.9487,18.9653,483726.0
2017-04-19 12:45:00,22.93,22.95,22.92,22.93,254075.0,18.9653,18.9818,18.957,18.9653,254075.0
2017-04-19 12:50:00,22.93,22.94,22.91,22.94,477995.0,18.9653,18.9735,18.9487,18.9735,477995.0
2017-04-19 12:55:00,22.94,22.96,22.93,22.96,429294.0,18.9735,18.9901,18.9653,18.9901,429294.0
2017-04-19 13:00:00,22.96,22.96,22.91,22.92,684863.0,18.9901,18.9901,18.9487,18.957,684863.0
2017-04-19 13:05:00,22.92,22.92,22.87,22.88,1047688.0,18.957,18.957,18.9156,18.9239,1047688.0
2017-04-19 13:10:00,22.87,22.89,22.85,22.87,1080355.0,18.9156,18.9322,18.8991,18.9156,1080355.0
2017-04-19 13:15:00,22.86,22.88,22.85,22.86,997956.0,18.9074,18.9239,18.8991,18.9074,997956.0
2017-04-19 13:20:00,22.87,22.9,22.86,22.88,763993.0,18.9156,18.9405,18.9074,18.9239,763993.0
2017-04-19 13:25:00,22.89,22.9,22.88,22.89,535399.0,18.9322,18.9405,18.9239,18.9322,535399.0
2017-04-19 13:30:00,22.89,22.93,22.88,22.93,754680.0,18.9322,18.9653,18.9239,18.9653,754680.0
2017-04-19 13:35:00,22.93,22.93,22.89,22.92,625979.0,18.9653,18.9653,18.9322,18.957,625979.0
2017-04-19 13:40:00,22.92,22.93,22.9,22.93,571325.0,18.957,18.9653,18.9405,18.9653,571325.0
2017-04-19 13:45:00,22.92,22.95,22.91,22.95,720157.0,18.957,18.9818,18.9487,18.9818,720157.0
2017-04-19 13:50:00,22.95,22.96,22.92,22.93,898490.0,18.9818,18.9901,18.957,18.9653,898490.0
2017-04-19 13:55:00,22.93,22.95,22.91,22.94,956871.0,18.9653,18.9818,18.9487,18.9735,956871.0
2017-04-19 14:00:00,22.94,22.95,22.92,22.93,698026.0,18.9735,18.9818,18.957,18.9653,698026.0
2017-04-19 14:05:00,22.93,22.93,22.9,22.92,683262.0,18.9653,18.9653,18.9405,18.957,683262.0
2017-04-19 14:10:00,22.91,22.94,22.91,22.92,301644.0,18.9487,18.9735,18.9487,18.957,301644.0
2017-04-19 14:15:00,22.92,22.92,22.88,22.9,739630.0,18.957,18.957,18.9239,18.9405,739630.0
2017-04-19 14:20:00,22.9,22.9,22.86,22.87,661599.0,18.9405,18.9405,18.9074,18.9156,661599.0
2017-04-19 14:25:00,22.87,22.91,22.86,22.91,559950.0,18.9156,18.9487,18.9074,18.9487,559950.0
2017-04-19 14:30:00,22.9,22.95,22.9,22.94,1320308.0,18.9405,18.9818,18.9405,18.9735,1320308.0
2017-04-19 14:35:00,22.94,22.94,22.91,22.94,481185.0,18.9735,18.9735,18.9487,18.9735,481185.0
2017-04-19 14:40:00,22.93,22.94,22.92,22.93,404192.0,18.9653,18.9735,18.957,18.9653,404192.0
2017-04-19 14:45:00,22.92,22.93,22.88,22.89,513825.0,18.957,18.9653,18.9239,18.9322,513825.0
2017-04-19 14:50:00,22.89,22.89,22.84,22.87,1081946.0,18.9322,18.9322,18.8908,18.9156,1081946.0
2017-04-19 14:55:00,22.87,22.88,22.83,22.84,507309.0,18.9156,18.9239,18.8826,18.8908,507309.0
2017-04-19 15:00:00,22.83,22.85,22.81,22.85,991777.0,18.8826,18.8991,18.866,18.8991,991777.0
2017-04-19 15:05:00,22.85,22.85,22.82,22.84,736966.0,18.8991,18.8991,18.8743,18.8908,736966.0
2017-04-19 15:10:00,22.85,22.87,22.83,22.84,1226645.0,18.8991,18.9156,18.8826,18.8908,1226645.0
2017-04-19 15:15:00,22.83,22.85,22.81,22.82,922378.0,18.8826,18.8991,18.866,18.8743,922378.0
2017-04-19 15:20:00,22.82,22.83,22.79,22.79,910288.0,18.8743,18.8826,18.8495,18.8495,910288.0
2017-04-19 15:25:00,22.8,22.81,22.73,22.73,1870492.0,18.8577,18.866,18.7999,18.7999,1870492.0
2017-04-19 15:30:00,22.74,22.75,22.71,22.72,1638738.0,18.8081,18.8164,18.7833,18.7916,1638738.0
2017-04-19 15:35:00,22.71,22.75,22.71,22.74,1186492.0,18.7833,18.8164,18.7833,18.8081,1186492.0
2017-04-19 15:40:00,22.75,22.75,22.7,22.7,1621203.0,18.8164,18.8164,18.775,18.775,1621203.0
2017-04-19 15:45:00,22.7,22.74,22.68,22.73,1782859.0,18.775,18.8081,18.7585,18.7999,1782859.0
2017-04-19 15:50:00,22.74,22.74,22.7,22.72,2279752.0,18.8081,18.8081,18.775,18.7916,2279752.0
2017-04-19 15:55:00,22.73,22.75,22.72,22.73,3280510.0,18.7999,18.8164,18.7916,18.7999,3280510.0
2017-04-20 09:30:00,22.96,23.07,22.96,23.02,3755343.0,18.9901,19.0811,18.9901,19.0397,3755343.0
2017-04-20 09:35:00,23.02,23.03,22.96,22.98,1611805.0,19.0397,19.048,18.9901,19.0066,1611805.0
2017-04-20 09:40:00,22.98,22.99,22.92,22.97,2107469.0,19.0066,19.0149,18.957,18.9984,2107469.0
2017-04-20 09:45:00,22.97,22.97,22.85,22.85,1829772.0,18.9984,18.9984,18.8991,18.8991,1829772.0
2017-04-20 09:50:00,22.86,22.94,22.85,22.91,1036512.0,18.9074,18.9735,18.8991,18.9487,1036512.0
2017-04-20 09:55:00,22.9,22.92,22.83,22.88,1161090.0,18.9405,18.957,18.8826,18.9239,1161090.0
2017-04-20 10:00:00,22.88,22.93,22.84,22.86,1298784.0,18.9239,18.9653,18.8908,18.9074,1298784.0
2017-04-20 10:05:00,22.86,22.91,22.82,22.89,1098485.0,18.9074,18.9487,18.8743,18.9322,1098485.0
2017-04-20 10:10:00,22.9,22.94,22.87,22.88,1182332.0,18.9405,18.9735,18.9156,18.9239,1182332.0
2017-04-20 10:15:00,22.89,22.91,22.86,22.88,901030.0,18.9322,18.9487,18.9074,18.9239,901030.0
2017-04-20 10:20:00,22.87,22.92,22.85,22.91,1435728.0,18.9156,18.957,18.8991,18.9487,1435728.0
2017-04-20 10:25:00,22.91,22.94,22.89,22.9,1225886.0,18.9487,18.9735,18.9322,18.9405,1225886.0
2017-04-20 10:30:00,22.9,22.93,22.88,22.88,1123180.0,18.9405,18.9653,18.9239,18.9239,1123180.0
2017-04-20 10:35:00,22.89,22.89,22.84,22.87,1178304.0,18.9322,18.9322,18.8908,18.9156,1178304.0
2017-04-20 10:40:00,22.87,22.9,22.86,22.89,636054.0,18.9156,18.9405,18.9074,18.9322,636054.0
2017-04-20 10:45:00,22.89,22.92,22.89,22.91,662011.0,18.9322,18.957,18.9322,18.9487,662011.0
2017-04-20 10:50:00,22.91,22.95,22.89,22.94,1120363.0,18.9487,18.9818,18.9322,18.9735,1120363.0
2017-04-20 10:55:00,22.94,22.97,22.93,22.94,799549.0,18.9735,18.9984,18.9653,18.9735,799549.0
2017-04-20 11:00:00,22.94,22.95,22.88,22.89,1046288.0,18.9735,18.9818,18.9239,18.9322,1046288.0
2017-04-20 11:05:00,22.88,22.91,22.87,22.91,713401.0,18.9239,18.9487,18.9156,18.9487,713401.0
2017-04-20 11:10:00,22.91,22.92,22.88,22.9,590499.0,18.9487,18.957,18.9239,18.9405,590499.0
2017-04-20 11:15:00,22.9,22.9,22.87,22.88,717371.0,18.9405,18.9405,18.9156,18.9239,717371.0
2017-04-20 11:20:00,22.88,22.93,22.87,22.92,857839.0,18.9239,18.9653,18.9156,18.957,857839.0
2017-04-20 11:25:00,22.92,22.96,22.91,22.94,1278857.0,18.957,18.9901,18.9487,18.9735,1278857.0
2017-04-20 11:30:00,22.94,22.96,22.93,22.96,465581.0,18.9735,18.9901,18.9653,18.9901,465581.0
2017-04-20 11:35:00,22.96,22.99,22.94,22.97,877154.0,18.9901,19.0149,18.9735,18.9984,877154.0
2017-04-20 11:40:00,22.98,22.98,22.93,22.97,831925.0,19.0066,19.0066,18.9653,18.9984,831925.0
2017-04-20 11:45:00,22.96,22.99,22.96,22.97,878099.0,18.9901,19.0149,18.9901,18.9984,878099.0
2017-04-20 11:50:00,22.98,23.0,22.96,22.99,1027257.0,19.0066,19.0232,18.9901,19.0149,1027257.0
2017-04-20 11:55:00,22.98,23.0,22.96,22.97,990836.0,19.0066,19.0232,18.9901,18.9984,990836.0
2017-04-20 12:00:00,22.98,23.02,22.97,23.01,1471983.0,19.0066,19.0397,18.9984,19.0314,1471983.0
2017-04-20 12:05:00,23.01,23.03,22.97,23.01,1190297.0,19.0314,19.048,18.9984,19.0314,1190297.0
2017-04-20 12:10:00,23.02,23.03,23.01,23.01,1136173.0,19.0397,19.048,19.0314,19.0314,1136173.0
2017-04-20 12:15:00,23.02,23.04,23.01,23.04,793925.0,19.0397,19.0563,19.0314,19.0563,793925.0
2017-04-20 12:20:00,23.04,23.06,23.01,23.03,1114111.0,19.0563,19.0728,19.0314,19.048,1114111.0
2017-04-20 12:25:00,23.03,23.05,23.02,23.04,826358.0,19.048,19.0645,19.0397,19.0563,826358.0
2017-04-20 12:30:00,23.04,23.06,23.03,23.05,909164.0,19.0563,19.0728,19.048,19.0645,909164.0
2017-04-20 12:35:00,23.05,23.06,23.03,23.04,529450.0,19.0645,19.0728,19.048,19.0563,529450.0
2017-04-20 12:40:00,23.05,23.08,23.04,23.07,1166856.0,19.0645,19.0893,19.0563,19.0811,1166856.0
2017-04-20 12:45:00,23.08,23.1,23.05,23.09,1051158.0,19.0893,19.1059,19.0645,19.0976,1051158.0
2017-04-20 12:50:00,23.09,23.09,23.07,23.08,593354.0,19.0976,19.0976,19.0811,19.0893,593354.0
2017-04-20 12:55:00,23.08,23.09,23.02,23.04,838728.0,19.0893,19.0976,19.0397,19.0563,838728.0
2017-04-20 13:00:00,23.04,23.05,23.0,23.01,1236174.0,19.0563,19.0645,19.0232,19.0314,1236174.0
2017-04-20 13:05:00,23.02,23.02,22.98,22.98,422029.0,19.0397,19.0397,19.0066,19.0066,422029.0
2017-04-20 13:10:00,22.98,23.0,22.96,22.98,736391.0,19.0066,19.0232,18.9901,19.0066,736391.0
2017-04-20 13:15:00,22.98,22.99,22.93,22.94,628073.0,19.0066,19.0149,18.9653,18.9735,628073.0
2017-04-20 13:20:00,22.94,22.97,22.93,22.96,891419.0,18.9735,18.9984,18.9653,18.9901,891419.0
2017-04-20 13:25:00,22.96,22.99,22.94,22.97,644310.0,18.9901,19.0149,18.9735,18.9984,644310.0
2017-04-20 13:30:00,22.97,23.04,22.96,23.02,816089.0,18.9984,19.0563,18.9901,19.0397,816089.0
2017-04-20 13:35:00,23.01,23.06,23.01,23.04,954232.0,19.0314,19.0728,19.0314,19.0563,954232.0
2017-04-20 13:40:00,23.05,23.05,23.0,23.03,938627.0,19.0645,19.0645,19.0232,19.048,938627.0
2017-04-20 13:45:00,23.03,23.06,23.01,23.04,641636.0,19.048,19.0728,19.0314,19.0563,641636.0
2017-04-20 13:50:00,23.04,23.08,23.03,23.07,833112.0,19.0563,19.0893,19.048,19.0811,833112.0
2017-04-20 13:55:00,23.07,23.09,23.06,23.09,866694.0,19.0811,19.0976,19.0728,19.0976,866694.0
2017-04-20 14:00:00,23.09,23.12,23.08,23.1,2110275.0,19.0976,19.1224,19.0893,19.1059,2110275.0
2017-04-20 14:05:00,23.1,23.14,23.09,23.11,2612568.0,19.1059,19.139,19.0976,19.1141,2612568.0
2017-04-20 14:10:00,23.11,23.12,23.08,23.09,1533140.0,19.1141,19.1224,19.0893,19.0976,1533140.0
2017-04-20 14:15:00,23.1,23.12,23.09,23.1,734285.0,19.1059,19.1224,19.0976,19.1059,734285.0
2017-04-20 14:20:00,23.1,23.15,23.1,23.13,1118381.0,19.1059,19.1472,19.1059,19.1307,1118381.0
2017-04-20 14:25:00,23.13,23.16,23.13,23.15,1771839.0,19.1307,19.1555,19.1307,19.1472,1771839.0
2017-04-20 14:30:00,23.15,23.15,23.12,23.14,679983.0,19.1472,19.1472,19.1224,19.139,679983.0
2017-04-20 14:35:00,23.14,23.17,23.13,23.14,1800531.0,19.139,19.1638,19.1307,19.139,1800531.0
2017-04-20 14:40:00,23.13,23.14,23.12,23.12,757644.0,19.1307,19.139,19.1224,19.1224,757644.0
2017-04-20 14:45:00,23.13,23.14,23.12,23.13,862863.0,19.1307,19.139,19.1224,19.1307,862863.0
2017-04-20 14:50:00,23.13,23.13,23.11,23.13,969209.0,19.1307,19.1307,19.1141,19.1307,969209.0
2017-04-20 14:55:00,23.12,23.14,23.11,23.12,1108202.0,19.1224,19.139,19.1141,19.1224,1108202.0
2017-04-20 15:00:00,23.12,23.13,23.09,23.12,1212647.0,19.1224,19.1307,19.0976,19.1224,1212647.0
2017-04-20 15:05:00,23.12,23.14,23.12,23.14,1865966.0,19.1224,19.139,19.1224,19.139,1865966.0
2017-04-20 15:10:00,23.14,23.14,23.13,23.14,1051082.0,19.139,19.139,19.1307,19.139,1051082.0
2017-04-20 15:15:00,23.14,23.14,23.11,23.13,884317.0,19.139,19.139,19.1141,19.1307,884317.0
2017-04-20 15:20:00,23.13,23.13,23.08,23.11,1557273.0,19.1307,19.1307,19.0893,19.1141,1557273.0
2017-04-20 15:25:00,23.11,23.12,23.1,23.12,660900.0,19.1141,19.1224,19.1059,19.1224,660900.0
2017-04-20 15:30:00,23.12,23.14,23.11,23.11,1272376.0,19.1224,19.139,19.1141,19.1141,1272376.0
2017-04-20 15:35:00,23.11,23.12,23.08,23.11,1319934.0,19.1141,19.1224,19.0893,19.1141,1319934.0
2017-04-20 15:40:00,23.11,23.14,23.1,23.12,2101214.0,19.1141,19.139,19.1059,19.1224,2101214.0
2017-04-20 15:45:00,23.13,23.13,23.1,23.1,1229520.0,19.1307,19.1307,19.1059,19.1059,1229520.0
2017-04-20 15:50:00,23.11,23.13,23.1,23.12,2174788.0,19.1141,19.1307,19.1059,19.1224,2174788.0
2017-04-20 15:55:00,23.12,23.12,23.07,23.09,3605780.0,19.1224,19.1224,19.0811,19.0976,3605780.0
2017-04-21 09:30:00,23.03,23.08,22.95,22.98,4762571.0,19.048,19.0893,18.9818,19.0066,4762571.0
2017-04-21 09:35:00,22.98,23.02,22.91,22.93,3362803.0,19.0066,19.0397,18.9487,18.9653,3362803.0
2017-04-21 09:40:00,22.93,22.99,22.91,22.96,4338077.0,18.9653,19.0149,18.9487,18.9901,4338077.0
2017-04-21 09:45:00,22.96,22.96,22.91,22.92,1460060.0,18.9901,18.9901,18.9487,18.957,1460060.0
2017-04-21 09:50:00,22.91,22.92,22.87,22.88,3187356.0,18.9487,18.957,18.9156,18.9239,3187356.0
2017-04-21 09:55:00,22.88,22.91,22.87,22.89,1128349.0,18.9239,18.9487,18.9156,18.9322,1128349.0
2017-04-21 10:00:00,22.89,22.93,22.88,22.9,2362157.0,18.9322,18.9653,18.9239,18.9405,2362157.0
2017-04-21 10:05:00,22.91,22.92,22.88,22.88,1257103.0,18.9487,18.957,18.9239,18.9239,1257103.0
2017-04-21 10:10:00,22.89,22.92,22.88,22.9,1305730.0,18.9322,18.957,18.9239,18.9405,1305730.0
2017-04-21 10:15:00,22.91,22.95,22.9,22.94,1009622.0,18.9487,18.9818,18.9405,18.9735,1009622.0
2017-04-21 10:20:00,22.94,22.97,22.93,22.96,1009564.0,18.9735,18.9984,18.9653,18.9901,1009564.0
2017-04-21 10:25:00,22.96,22.96,22.92,22.93,811060.0,18.9901,18.9901,18.957,18.9653,811060.0
2017-04-21 10:30:00,22.93,22.94,22.88,22.89,2371520.0,18.9653,18.9735,18.9239,18.9322,2371520.0
2017-04-21 10:35:00,22.89,22.91,22.84,22.87,2155351.0,18.9322,18.9487,18.8908,18.9156,2155351.0
2017-04-21 10:40:00,22.87,22.89,22.84,22.86,1050610.0,18.9156,18.9322,18.8908,18.9074,1050610.0
2017-04-21 10:45:00,22.86,22.92,22.86,22.89,1113461.0,18.9074,18.957,18.9074,18.9322,1113461.0
2017-04-21 10:50:00,22.89,22.92,22.88,22.92,1021333.0,18.9322,18.957,18.9239,18.957,1021333.0
2017-04-21 10:55:00,22.91,22.92,22.86,22.9,1061354.0,18.9487,18.957,18.9074,18.9405,1061354.0
2017-04-21 11:00:00,22.89,22.9,22.85,22.86,1640553.0,18.9322,18.9405,18.8991,18.9074,1640553.0
2017-04-21 11:05:00,22.86,22.87,22.81,22.83,1564317.0,18.9074,18.9156,18.866,18.8826,1564317.0
2017-04-21 11:10:00,22.83,22.84,22.8,22.81,1138752.0,18.8826,18.8908,18.8577,18.866,1138752.0
2017-04-21 11:15:00,22.81,22.87,22.79,22.84,2603872.0,18.866,18.9156,18.8495,18.8908,2603872.0
2017-04-21 11:20:00,22.84,22.84,22.81,22.84,793800.0,18.8908,18.8908,18.866,18.8908,793800.0
2017-04-21 11:25:00,22.84,22.84,22.81,22.83,825411.0,18.8908,18.8908,18.866,18.8826,825411.0
2017-04-21 11:30:00,22.83,22.85,22.81,22.84,712034.0,18.8826,18.8991,18.866,18.8908,712034.0
2017-04-21 11:35:00,22.84,22.85,22.8,22.81,1398821.0,18.8908,18.8991,18.8577,18.866,1398821.0
2017-04-21 11:40:00,22.81,22.82,22.78,22.8,1766010.0,18.866,18.8743,18.8412,18.8577,1766010.0
2017-04-21 11:45:00,22.8,22.82,22.79,22.8,936666.0,18.8577,18.8743,18.8495,18.8577,936666.0
2017-04-21 11:50:00,22.81,22.83,22.78,22.83,956357.0,18.866,18.8826,18.8412,18.8826,956357.0
2017-04-21 11:55:00,22.82,22.83,22.8,22.81,649315.0,18.8743,18.8826,18.8577,18.866,649315.0
2017-04-21 12:00:00,22.81,22.83,22.79,22.81,691950.0,18.866,18.8826,18.8495,18.866,691950.0
2017-04-21 12:05:00,22.81,22.81,22.78,22.79,1483880.0,18.866,18.866,18.8412,18.8495,1483880.0
2017-04-21 12:10:00,22.79,22.81,22.76,22.77,1496807.0,18.8495,18.866,18.8247,18.8329,1496807.0
2017-04-21 12:15:00,22.77,22.79,22.75,22.79,1025876.0,18.8329,18.8495,18.8164,18.8495,1025876.0
2017-04-21 12:20:00,22.79,22.8,22.77,22.79,546645.0,18.8495,18.8577,18.8329,18.8495,546645.0
2017-04-21 12:25:00,22.79,22.8,22.77,22.78,453679.0,18.8495,18.8577,18.8329,18.8412,453679.0
2017-04-21 12:30:00,22.78,22.79,22.77,22.77,694022.0,18.8412,18.8495,18.8329,18.8329,694022.0
2017-04-21 12:35:00,22.78,22.78,22.74,22.75,1425609.0,18.8412,18.8412,18.8081,18.8164,1425609.0
2017-04-21 12:40:00,22.75,22.76,22.74,22.75,569049.0,18.8164,18.8247,18.8081,18.8164,569049.0
2017-04-21 12:45:00,22.76,22.76,22.74,22.75,631389.0,18.8247,18.8247,18.8081,18.8164,631389.0
2017-04-21 12:50:00,22.75,22.77,22.74,22.74,793999.0,18.8164,18.8329,18.8081,18.8081,793999.0
2017-04-21 12:55:00,22.75,22.76,22.72,22.73,1189120.0,18.8164,18.8247,18.7916,18.7999,1189120.0
2017-04-21 13:00:00,22.73,22.76,22.69,22.7,3235287.0,18.7999,18.8247,18.7668,18.775,3235287.0
2017-04-21 13:05:00,22.7,22.71,22.66,22.68,1599556.0,18.775,18.7833,18.742,18.7585,1599556.0
2017-04-21 13:10:00,22.69,22.69,22.6,22.63,2849401.0,18.7668,18.7668,18.6923,18.7171,2849401.0
2017-04-21 13:15:00,22.63,22.65,22.6,22.61,1493059.0,18.7171,18.7337,18.6923,18.7006,1493059.0
2017-04-21 13:20:00,22.6,22.64,22.59,22.64,2412948.0,18.6923,18.7254,18.6841,18.7254,2412948.0
2017-04-21 13:25:00,22.63,22.68,22.63,22.67,1096021.0,18.7171,18.7585,18.7171,18.7502,1096021.0
2017-04-21 13:30:00,22.67,22.68,22.65,22.65,1132753.0,18.7502,18.7585,18.7337,18.7337,1132753.0
2017-04-21 13:35:00,22.66,22.67,22.63,22.67,1021342.0,18.742,18.7502,18.7171,18.7502,1021342.0
2017-04-21 13:40:00,22.66,22.7,22.64,22.69,852941.0,18.742,18.775,18.7254,18.7668,852941.0
2017-04-21 13:45:00,22.69,22.7,22.67,22.69,543686.0,18.7668,18.775,18.7502,18.7668,543686.0
2017-04-21 13:50:00,22.68,22.7,22.67,22.68,577016.0,18.7585,18.775,18.7502,18.7585,577016.0
2017-04-21 13:55:00,22.68,22.83,22.68,22.82,4081475.0,18.7585,18.8826,18.7585,18.8743,4081475.0
2017-04-21 14:00:00,22.82,22.83,22.8,22.8,929968.0,18.8743,18.8826,18.8577,18.8577,929968.0
2017-04-21 14:05:00,22.81,22.81,22.76,22.78,1113612.0,18.866,18.866,18.8247,18.8412,1113612.0
2017-04-21 14:10:00,22.78,22.81,22.77,22.81,719961.0,18.8412,18.866,18.8329,18.866,719961.0
2017-04-21 14:15:00,22.81,22.83,22.8,22.82,1030151.0,18.866,18.8826,18.8577,18.8743,1030151.0
2017-04-21 14:20:00,22.82,22.88,22.81,22.88,1254710.0,18.8743,18.9239,18.866,18.9239,1254710.0
2017-04-21 14:25:00,22.88,22.92,22.87,22.9,1442699.0,18.9239,18.957,18.9156,18.9405,1442699.0
2017-04-21 14:30:00,22.89,22.9,22.86,22.89,862875.0,18.9322,18.9405,18.9074,18.9322,862875.0
2017-04-21 14:35:00,22.9,22.93,22.89,22.92,1059578.0,18.9405,18.9653,18.9322,18.957,1059578.0
2017-04-21 14:40:00,22.92,22.92,22.85,22.85,1074498.0,18.957,18.957,18.8991,18.8991,1074498.0
2017-04-21 14:45:00,22.86,22.89,22.85,22.85,903030.0,18.9074,18.9322,18.8991,18.8991,903030.0
2017-04-21 14:50:00,22.86,22.86,22.83,22.84,641685.0,18.9074,18.9074,18.8826,18.8908,641685.0
2017-04-21 14:55:00,22.83,22.88,22.82,22.85,1311086.0,18.8826,18.9239,18.8743,18.8991,1311086.0
2017-04-21 15:00:00,22.86,22.86,22.82,22.84,652612.0,18.9074,18.9074,18.8743,18.8908,652612.0
2017-04-21 15:05:00,22.84,22.84,22.78,22.79,1578300.0,18.8908,18.8908,18.8412,18.8495,1578300.0
2017-04-21 15:10:00,22.78,22.79,22.74,22.76,1278407.0,18.8412,18.8495,18.8081,18.8247,1278407.0
2017-04-21 15:15:00,22.76,22.77,22.73,22.74,1207022.0,18.8247,18.8329,18.7999,18.8081,1207022.0
2017-04-21 15:20:00,22.74,22.76,22.74,22.74,857919.0,18.8081,18.8247,18.8081,18.8081,857919.0
2017-04-21 15:25:00,22.74,22.8,22.74,22.8,1506405.0,18.8081,18.8577,18.8081,18.8577,1506405.0
2017-04-21 15:30:00,22.8,22.82,22.79,22.8,1127487.0,18.8577,18.8743,18.8495,18.8577,1127487.0
2017-04-21 15:35:00,22.8,22.84,22.79,22.83,1166849.0,18.8577,18.8908,18.8495,18.8826,1166849.0
2017-04-21 15:40:00,22.83,22.89,22.82,22.87,2325692.0,18.8826,18.9322,18.8743,18.9156,2325692.0
2017-04-21 15:45:00,22.86,22.87,22.81,22.84,1758845.0,18.9074,18.9156,18.866,18.8908,1758845.0
2017-04-21 15:50:00,22.83,22.84,22.8,22.82,1488805.0,18.8826,18.8908,18.8577,18.8743,1488805.0
2017-04-21 15:55:00,22.81,22.82,22.71,22.73,9505833.0,18.866,18.8743,18.7833,18.7999,9505833.0
2017-04-24 09:30:00,23.24,23.38,23.24,23.38,8435847.0,19.2217,19.3375,19.2217,19.3375,8435847.0
2017-04-24 09:35:00,23.37,23.49,23.33,23.46,7357002.0,19.3292,19.4284,19.2961,19.4036,7357002.0
2017-04-24 09:40:00,23.47,23.58,23.46,23.57,5537123.0,19.4119,19.5029,19.4036,19.4946,5537123.0
2017-04-24 09:45:00,23.57,23.6,23.54,23.57,3222183.0,19.4946,19.5194,19.4698,19.4946,3222183.0
2017-04-24 09:50:00,23.57,23.6,23.53,23.6,2675789.0,19.4946,19.5194,19.4615,19.5194,2675789.0
2017-04-24 09:55:00,23.59,23.72,23.59,23.68,4259947.0,19.5112,19.6187,19.5112,19.5856,4259947.0
2017-04-24 10:00:00,23.67,23.8,23.67,23.76,4188447.0,19.5773,19.6848,19.5773,19.6518,4188447.0
2017-04-24 10:05:00,23.77,23.85,23.75,23.75,3672805.0,19.66,19.7262,19.6435,19.6435,3672805.0
2017-04-24 10:10:00,23.75,23.8,23.71,23.76,2964660.0,19.6435,19.6848,19.6104,19.6518,2964660.0
2017-04-24 10:15:00,23.77,23.77,23.66,23.68,2708302.0,19.66,19.66,19.569,19.5856,2708302.0
2017-04-24 10:20:00,23.68,23.68,23.62,23.65,2275125.0,19.5856,19.5856,19.536,19.5608,2275125.0
2017-04-24 10:25:00,23.65,23.68,23.61,23.67,1838609.0,19.5608,19.5856,19.5277,19.5773,1838609.0
2017-04-24 10:30:00,23.68,23.68,23.61,23.63,1442150.0,19.5856,19.5856,19.5277,19.5442,1442150.0
2017-04-24 10:35:00,23.63,23.63,23.55,23.55,2283651.0,19.5442,19.5442,19.4781,19.4781,2283651.0
2017-04-24 10:40:00,23.55,23.64,23.55,23.62,2279659.0,19.4781,19.5525,19.4781,19.536,2279659.0
2017-04-24 10:45:00,23.63,23.66,23.59,23.66,1534735.0,19.5442,19.569,19.5112,19.569,1534735.0
2017-04-24 10:50:00,23.65,23.68,23.62,23.66,1394419.0,19.5608,19.5856,19.536,19.569,1394419.0
2017-04-24 10:55:00,23.65,23.66,23.6,23.6,1151859.0,19.5608,19.569,19.5194,19.5194,1151859.0
2017-04-24 11:00:00,23.61,23.64,23.59,23.61,2926599.0,19.5277,19.5525,19.5112,19.5277,2926599.0
2017-04-24 11:05:00,23.62,23.63,23.56,23.6,1553119.0,19.536,19.5442,19.4863,19.5194,1553119.0
2017-04-24 11:10:00,23.59,23.66,23.59,23.62,1409770.0,19.5112,19.569,19.5112,19.536,1409770.0
2017-04-24 11:15:00,23.63,23.63,23.53,23.55,2886867.0,19.5442,19.5442,19.4615,19.4781,2886867.0
2017-04-24 11:20:00,23.55,23.58,23.52,23.53,1358963.0,19.4781,19.5029,19.4533,19.4615,1358963.0
2017-04-24 11:25:00,23.53,23.53,23.47,23.52,2546248.0,19.4615,19.4615,19.4119,19.4533,2546248.0
2017-04-24 11:30:00,23.52,23.52,23.46,23.51,916251.0,19.4533,19.4533,19.4036,19.445,916251.0
2017-04-24 11:35:00,23.51,23.52,23.47,23.48,1327160.0,19.445,19.4533,19.4119,19.4202,1327160.0
2017-04-24 11:40:00,23.48,23.48,23.45,23.48,1122722.0,19.4202,19.4202,19.3954,19.4202,1122722.0
2017-04-24 11:45:00,23.48,23.55,23.47,23.54,1469918.0,19.4202,19.4781,19.4119,19.4698,1469918.0
2017-04-24 11:50:00,23.54,23.59,23.53,23.59,1524923.0,19.4698,19.5112,19.4615,19.5112,1524923.0
2017-04-24 11:55:00,23.59,23.59,23.52,23.55,1105242.0,19.5112,19.5112,19.4533,19.4781,1105242.0
2017-04-24 12:00:00,23.55,23.57,23.54,23.57,990251.0,19.4781,19.4946,19.4698,19.4946,990251.0
2017-04-24 12:05:00,23.57,23.62,23.56,23.62,1517444.0,19.4946,19.536,19.4863,19.536,1517444.0
2017-04-24 12:10:00,23.61,23.65,23.6,23.61,970931.0,19.5277,19.5608,19.5194,19.5277,970931.0
2017-04-24 12:15:00,23.61,23.63,23.6,23.63,759678.0,19.5277,19.5442,19.5194,19.5442,759678.0
2017-04-24 12:20:00,23.63,23.64,23.59,23.63,734328.0,19.5442,19.5525,19.5112,19.5442,734328.0
2017-04-24 12:25:00,23.63,23.64,23.61,23.62,542869.0,19.5442,19.5525,19.5277,19.536,542869.0
2017-04-24 12:30:00,23.62,23.62,23.58,23.59,804119.0,19.536,19.536,19.5029,19.5112,804119.0
2017-04-24 12:35:00,23.6,23.62,23.59,23.62,621072.0,19.5194,19.536,19.5112,19.536,621072.0
2017-04-24 12:40:00,23.61,23.62,23.6,23.61,372013.0,19.5277,19.536,19.5194,19.5277,372013.0
2017-04-24 12:45:00,23.61,23.62,23.59,23.61,898864.0,19.5277,19.536,19.5112,19.5277,898864.0
2017-04-24 12:50:00,23.61,23.66,23.6,23.64,984930.0,19.5277,19.569,19.5194,19.5525,984930.0
2017-04-24 12:55:00,23.65,23.65,23.6,23.64,420711.0,19.5608,19.5608,19.5194,19.5525,420711.0
2017-04-24 13:00:00,23.64,23.66,23.62,23.64,927039.0,19.5525,19.569,19.536,19.5525,927039.0
2017-04-24 13:05:00,23.64,23.66,23.63,23.65,534548.0,19.5525,19.569,19.5442,19.5608,534548.0
2017-04-24 13:10:00,23.64,23.65,23.61,23.62,893195.0,19.5525,19.5608,19.5277,19.536,893195.0
2017-04-24 13:15:00,23.62,23.62,23.58,23.61,1018000.0,19.536,19.536,19.5029,19.5277,1018000.0
2017-04-24 13:20:00,23.62,23.63,23.59,23.59,808512.0,19.536,19.5442,19.5112,19.5112,808512.0
2017-04-24 13:25:00,23.6,23.63,23.59,23.63,679773.0,19.5194,19.5442,19.5112,19.5442,679773.0
2017-04-24 13:30:00,23.62,23.65,23.62,23.64,667059.0,19.536,19.5608,19.536,19.5525,667059.0
2017-04-24 13:35:00,23.64,23.65,23.62,23.64,1080556.0,19.5525,19.5608,19.536,19.5525,1080556.0
2017-04-24 13:40:00,23.64,23.65,23.62,23.63,687314.0,19.5525,19.5608,19.536,19.5442,687314.0
2017-04-24 13:45:00,23.64,23.66,23.63,23.66,527793.0,19.5525,19.569,19.5442,19.569,527793.0
2017-04-24 13:50:00,23.66,23.66,23.63,23.66,802097.0,19.569,19.569,19.5442,19.569,802097.0
2017-04-24 13:55:00,23.66,23.66,23.62,23.66,1247245.0,19.569,19.569,19.536,19.569,1247245.0
2017-04-24 14:00:00,23.66,23.67,23.64,23.65,628036.0,19.569,19.5773,19.5525,19.5608,628036.0
2017-04-24 14:05:00,23.64,23.67,23.64,23.67,669083.0,19.5525,19.5773,19.5525,19.5773,669083.0
2017-04-24 14:10:00,23.67,23.68,23.64,23.67,441592.0,19.5773,19.5856,19.5525,19.5773,441592.0
2017-04-24 14:15:00,23.66,23.71,23.66,23.71,1386582.0,19.569,19.6104,19.569,19.6104,1386582.0
2017-04-24 14:20:00,23.71,23.74,23.7,23.72,1304413.0,19.6104,19.6352,19.6021,19.6187,1304413.0
2017-04-24 14:25:00,23.72,23.72,23.7,23.72,417076.0,19.6187,19.6187,19.6021,19.6187,417076.0
2017-04-24 14:30:00,23.71,23.73,23.71,23.71,768285.0,19.6104,19.6269,19.6104,19.6104,768285.0
2017-04-24 14:35:00,23.72,23.72,23.67,23.69,635984.0,19.6187,19.6187,19.5773,19.5939,635984.0
2017-04-24 14:40:00,23.69,23.69,23.67,23.69,487625.0,19.5939,19.5939,19.5773,19.5939,487625.0
2017-04-24 14:45:00,23.69,23.69,23.63,23.64,2053608.0,19.5939,19.5939,19.5442,19.5525,2053608.0
2017-04-24 14:50:00,23.64,23.64,23.61,23.61,882336.0,19.5525,19.5525,19.5277,19.5277,882336.0
2017-04-24 14:55:00,23.62,23.65,23.61,23.65,1091726.0,19.536,19.5608,19.5277,19.5608,1091726.0
2017-04-24 15:00:00,23.64,23.66,23.62,23.66,923465.0,19.5525,19.569,19.536,19.569,923465.0
2017-04-24 15:05:00,23.66,23.66,23.62,23.63,1324486.0,19.569,19.569,19.536,19.5442,1324486.0
2017-04-24 15:10:00,23.62,23.63,23.58,23.62,1541852.0,19.536,19.5442,19.5029,19.536,1541852.0
2017-04-24 15:15:00,23.62,23.63,23.61,23.62,749427.0,19.536,19.5442,19.5277,19.536,749427.0
2017-04-24 15:20:00,23.62,23.65,23.61,23.62,1332009.0,19.536,19.5608,19.5277,19.536,1332009.0
2017-04-24 15:25:00,23.62,23.64,23.61,23.63,738976.0,19.536,19.5525,19.5277,19.5442,738976.0
2017-04-24 15:30:00,23.64,23.64,23.6,23.61,1048276.0,19.5525,19.5525,19.5194,19.5277,1048276.0
2017-04-24 15:35:00,23.62,23.64,23.6,23.64,1374869.0,19.536,19.5525,19.5194,19.5525,1374869.0
2017-04-24 15:40:00,23.63,23.65,23.6,23.65,1595073.0,19.5442,19.5608,19.5194,19.5608,1595073.0
2017-04-24 15:45:00,23.65,23.66,23.61,23.62,1830242.0,19.5608,19.569,19.5277,19.536,1830242.0
2017-04-24 15:50:00,23.61,23.62,23.59,23.61,2237720.0,19.5277,19.536,19.5112,19.5277,2237720.0
2017-04-24 15:55:00,23.62,23.63,23.6,23.63,4608333.0,19.536,19.5442,19.5194,19.5442,4608333.0
2017-04-25 09:30:00,23.99,24.05,23.91,24.01,7547916.0,19.842,19.8916,19.7758,19.8585,7547916.0
2017-04-25 09:35:00,24.01,24.08,23.99,24.08,3786125.0,19.8585,19.9164,19.842,19.9164,3786125.0
2017-04-25 09:40:00,24.07,24.14,24.05,24.13,3220999.0,19.9082,19.9661,19.8916,19.9578,3220999.0
2017-04-25 09:45:00,24.12,24.2,24.11,24.11,4678825.0,19.9495,20.0157,19.9412,19.9412,4678825.0
2017-04-25 09:50:00,24.11,24.12,24.03,24.05,2836009.0,19.9412,19.9495,19.8751,19.8916,2836009.0
2017-04-25 09:55:00,24.04,24.12,24.03,24.12,2047762.0,19.8833,19.9495,19.8751,19.9495,2047762.0
2017-04-25 10:00:00,24.12,24.14,24.07,24.1,2018839.0,19.9495,19.9661,19.9082,19.933,2018839.0
2017-04-25 10:05:00,24.11,24.19,24.1,24.17,2720198.0,19.9412,20.0074,19.933,19.9909,2720198.0
2017-04-25 10:10:00,24.17,24.17,24.1,24.13,2217787.0,19.9909,19.9909,19.933,19.9578,2217787.0
2017-04-25 10:15:00,24.13,24.16,24.12,24.16,1224116.0,19.9578,19.9826,19.9495,19.9826,1224116.0
2017-04-25 10:20:00,24.16,24.18,24.14,24.18,1684430.0,19.9826,19.9991,19.9661,19.9991,1684430.0
2017-04-25 10:25:00,24.18,24.2,24.17,24.18,1510501.0,19.9991,20.0157,19.9909,19.9991,1510501.0
2017-04-25 10:30:00,24.18,24.19,24.11,24.14,1870618.0,19.9991,20.0074,19.9412,19.9661,1870618.0
2017-04-25 10:35:00,24.14,24.19,24.11,24.16,3226602.0,19.9661,20.0074,19.9412,19.9826,3226602.0
2017-04-25 10:40:00,24.16,24.17,24.12,24.15,1525274.0,19.9826,19.9909,19.9495,19.9743,1525274.0
2017-04-25 10:45:00,24.15,24.18,24.14,24.16,1365449.0,19.9743,19.9991,19.9661,19.9826,1365449.0
2017-04-25 10:50:00,24.16,24.23,24.13,24.21,2704566.0,19.9826,20.0405,19.9578,20.024,2704566.0
2017-04-25 10:55:00,24.21,24.23,24.18,24.23,1884467.0,20.024,20.0405,19.9991,20.0405,1884467.0
2017-04-25 11:00:00,24.23,24.28,24.21,24.26,3389522.0,20.0405,20.0818,20.024,20.0653,3389522.0
2017-04-25 11:05:00,24.26,24.3,24.23,24.29,2226123.0,20.0653,20.0984,20.0405,20.0901,2226123.0
2017-04-25 11:10:00,24.29,24.33,24.28,24.32,3429672.0,20.0901,20.1232,20.0818,20.1149,3429672.0
2017-04-25 11:15:00,24.32,24.32,24.27,24.31,1345164.0,20.1149,20.1149,20.0736,20.1067,1345164.0
2017-04-25 11:20:00,24.32,24.32,24.29,24.31,771727.0,20.1149,20.1149,20.0901,20.1067,771727.0
2017-04-25 11:25:00,24.31,24.35,24.27,24.28,2433179.0,20.1067,20.1397,20.0736,20.0818,2433179.0
2017-04-25 11:30:00,24.29,24.29,24.22,24.27,1490586.0,20.0901,20.0901,20.0322,20.0736,1490586.0
2017-04-25 11:35:00,24.27,24.28,24.22,24.24,1328438.0,20.0736,20.0818,20.0322,20.0488,1328438.0
2017-04-25 11:40:00,24.24,24.25,24.22,24.22,843373.0,20.0488,20.057,20.0322,20.0322,843373.0
2017-04-25 11:45:00,24.22,24.25,24.2,24.21,1437337.0,20.0322,20.057,20.0157,20.024,1437337.0
2017-04-25 11:50:00,24.21,24.23,24.18,24.18,1620892.0,20.024,20.0405,19.9991,19.9991,1620892.0
2017-04-25 11:55:00,24.19,24.23,24.18,24.23,958586.0,20.0074,20.0405,19.9991,20.0405,958586.0
2017-04-25 12:00:00,24.23,24.27,24.21,24.25,1194901.0,20.0405,20.0736,20.024,20.057,1194901.0
2017-04-25 12:05:00,24.25,24.27,24.22,24.24,1243708.0,20.057,20.0736,20.0322,20.0488,1243708.0
2017-04-25 12:10:00,24.24,24.24,24.19,24.21,1009014.0,20.0488,20.0488,20.0074,20.024,1009014.0
2017-04-25 12:15:00,24.22,24.25,24.21,24.23,719331.0,20.0322,20.057,20.024,20.0405,719331.0
2017-04-25 12:20:00,24.23,24.27,24.22,24.23,877338.0,20.0405,20.0736,20.0322,20.0405,877338.0
2017-04-25 12:25:00,24.23,24.24,24.22,24.23,363062.0,20.0405,20.0488,20.0322,20.0405,363062.0
2017-04-25 12:30:00,24.23,24.24,24.2,24.2,639015.0,20.0405,20.0488,20.0157,20.0157,639015.0
2017-04-25 12:35:00,24.2,24.22,24.17,24.17,1042436.0,20.0157,20.0322,19.9909,19.9909,1042436.0
2017-04-25 12:40:00,24.18,24.19,24.16,24.18,1212797.0,19.9991,20.0074,19.9826,19.9991,1212797.0
2017-04-25 12:45:00,24.17,24.19,24.17,24.19,563668.0,19.9909,20.0074,19.9909,20.0074,563668.0
2017-04-25 12:50:00,24.18,24.21,24.17,24.19,694974.0,19.9991,20.024,19.9909,20.0074,694974.0
2017-04-25 12:55:00,24.18,24.2,24.18,24.18,393471.0,19.9991,20.0157,19.9991,19.9991,393471.0
2017-04-25 13:00:00,24.18,24.2,24.17,24.2,702651.0,19.9991,20.0157,19.9909,20.0157,702651.0
2017-04-25 13:05:00,24.2,24.23,24.2,24.22,899029.0,20.0157,20.0405,20.0157,20.0322,899029.0
2017-04-25 13:10:00,24.21,24.24,24.2,24.21,1015668.0,20.024,20.0488,20.0157,20.024,1015668.0
2017-04-25 13:15:00,24.21,24.22,24.18,24.18,612549.0,20.024,20.0322,19.9991,19.9991,612549.0
2017-04-25 13:20:00,24.18,24.22,24.18,24.2,706986.0,19.9991,20.0322,19.9991,20.0157,706986.0
2017-04-25 13:25:00,24.2,24.21,24.16,24.17,551942.0,20.0157,20.024,19.9826,19.9909,551942.0
2017-04-25 13:30:00,24.17,24.19,24.16,24.19,739500.0,19.9909,20.0074,19.9826,20.0074,739500.0
2017-04-25 13:35:00,24.19,24.19,24.16,24.16,868724.0,20.0074,20.0074,19.9826,19.9826,868724.0
2017-04-25 13:40:00,24.16,24.2,24.15,24.19,1684312.0,19.9826,20.0157,19.9743,20.0074,1684312.0
2017-04-25 13:45:00,24.19,24.22,24.17,24.18,1618735.0,20.0074,20.0322,19.9909,19.9991,1618735.0
2017-04-25 13:50:00,24.18,24.2,24.17,24.19,579184.0,19.9991,20.0157,19.9909,20.0074,579184.0
2017-04-25 13:55:00,24.18,24.19,24.17,24.18,418132.0,19.9991,20.0074,19.9909,19.9991,418132.0
2017-04-25 14:00:00,24.18,24.21,24.17,24.19,1382240.0,19.9991,20.024,19.9909,20.0074,1382240.0
2017-04-25 14:05:00,24.19,24.22,24.19,24.22,548930.0,20.0074,20.0322,20.0074,20.0322,548930.0
2017-04-25 14:10:00,24.21,24.25,24.2,24.23,2961826.0,20.024,20.057,20.0157,20.0405,2961826.0
2017-04-25 14:15:00,24.23,24.24,24.21,24.24,750513.0,20.0405,20.0488,20.024,20.0488,750513.0
2017-04-25 14:20:00,24.23,24.24,24.2,24.21,549142.0,20.0405,20.0488,20.0157,20.024,549142.0
2017-04-25 14:25:00,24.21,24.21,24.19,24.19,933882.0,20.024,20.024,20.0074,20.0074,933882.0
2017-04-25 14:30:00,24.19,24.22,24.18,24.21,1442511.0,20.0074,20.0322,19.9991,20.024,1442511.0
2017-04-25 14:35:00,24.21,24.23,24.21,24.21,524182.0,20.024,20.0405,20.024,20.024,524182.0
2017-04-25 14:40:00,24.21,24.22,24.19,24.21,954941.0,20.024,20.0322,20.0074,20.024,954941.0
2017-04-25 14:45:00,24.21,24.21,24.18,24.19,683367.0,20.024,20.024,19.9991,20.0074,683367.0
2017-04-25 14:50:00,24.18,24.19,24.14,24.15,1632435.0,19.9991,20.0074,19.9661,19.9743,1632435.0
2017-04-25 14:55:00,24.15,24.18,24.14,24.15,976634.0,19.9743,19.9991,19.9661,19.9743,976634.0
2017-04-25 15:00:00,24.16,24.16,24.14,24.14,1072655.0,19.9826,19.9826,19.9661,19.9661,1072655.0
2017-04-25 15:05:00,24.14,24.16,24.12,24.14,1283805.0,19.9661,19.9826,19.9495,19.9661,1283805.0
2017-04-25 15:10:00,24.14,24.15,24.06,24.07,1585059.0,19.9661,19.9743,19.8999,19.9082,1585059.0
2017-04-25 15:15:00,24.08,24.09,24.06,24.06,1137008.0,19.9164,19.9247,19.8999,19.8999,1137008.0
2017-04-25 15:20:00,24.07,24.08,24.04,24.05,1143983.0,19.9082,19.9164,19.8833,19.8916,1143983.0
2017-04-25 15:25:00,24.05,24.06,24.05,24.05,506929.0,19.8916,19.8999,19.8916,19.8916,506929.0
2017-04-25 15:30:00,24.05,24.06,24.03,24.05,1142267.0,19.8916,19.8999,19.8751,19.8916,1142267.0
2017-04-25 15:35:00,24.05,24.06,24.03,24.03,745213.0,19.8916,19.8999,19.8751,19.8751,745213.0
2017-04-25 15:40:00,24.03,24.04,24.02,24.02,1575388.0,19.8751,19.8833,19.8668,19.8668,1575388.0
2017-04-25 15:45:00,24.02,24.03,23.99,24.02,2862210.0,19.8668,19.8751,19.842,19.8668,2862210.0
2017-04-25 15:50:00,24.01,24.02,23.98,23.98,2119715.0,19.8585,19.8668,19.8337,19.8337,2119715.0
2017-04-25 15:55:00,23.98,24.02,23.98,23.98,4259809.0,19.8337,19.8668,19.8337,19.8337,4259809.0
2017-04-26 09:30:00,23.99,24.13,23.99,24.08,3679775.0,19.842,19.9578,19.842,19.9164,3679775.0
2017-04-26 09:35:00,24.08,24.12,24.04,24.04,1946131.0,19.9164,19.9495,19.8833,19.8833,1946131.0
2017-04-26 09:40:00,24.04,24.06,23.95,24.0,1862169.0,19.8833,19.8999,19.8089,19.8503,1862169.0
2017-04-26 09:45:00,24.01,24.1,23.98,24.1,1507280.0,19.8585,19.933,19.8337,19.933,1507280.0
2017-04-26 09:50:00,24.1,24.13,24.08,24.1,929836.0,19.933,19.9578,19.9164,19.933,929836.0
2017-04-26 09:55:00,24.1,24.12,24.06,24.08,1205938.0,19.933,19.9495,19.8999,19.9164,1205938.0
2017-04-26 10:00:00,24.08,24.08,24.0,24.0,1768781.0,19.9164,19.9164,19.8503,19.8503,1768781.0
2017-04-26 10:05:00,24.01,24.03,23.99,24.0,1054018.0,19.8585,19.8751,19.842,19.8503,1054018.0
2017-04-26 10:10:00,24.0,24.04,23.97,24.02,1884424.0,19.8503,19.8833,19.8254,19.8668,1884424.0
2017-04-26 10:15:00,24.02,24.02,23.93,23.95,2109108.0,19.8668,19.8668,19.7924,19.8089,2109108.0
2017-04-26 10:20:00,23.95,23.96,23.86,23.89,1735709.0,19.8089,19.8172,19.7345,19.7593,1735709.0
2017-04-26 10:25:00,23.9,23.95,23.87,23.94,1249233.0,19.7676,19.8089,19.7427,19.8006,1249233.0
2017-04-26 10:30:00,23.93,23.98,23.93,23.94,1087794.0,19.7924,19.8337,19.7924,19.8006,1087794.0
2017-04-26 10:35:00,23.94,23.98,23.93,23.94,738641.0,19.8006,19.8337,19.7924,19.8006,738641.0
2017-04-26 10:40:00,23.94,23.99,23.94,23.98,873155.0,19.8006,19.842,19.8006,19.8337,873155.0
2017-04-26 10:45:00,23.98,24.01,23.96,24.01,958424.0,19.8337,19.8585,19.8172,19.8585,958424.0
2017-04-26 10:50:00,24.01,24.02,23.99,24.01,930784.0,19.8585,19.8668,19.842,19.8585,930784.0
2017-04-26 10:55:00,24.01,24.02,23.98,24.01,568887.0,19.8585,19.8668,19.8337,19.8585,568887.0
2017-04-26 11:00:00,24.0,24.02,23.99,23.99,545668.0,19.8503,19.8668,19.842,19.842,545668.0
2017-04-26 11:05:00,24.0,24.05,23.99,24.04,782227.0,19.8503,19.8916,19.842,19.8833,782227.0
2017-04-26 11:10:00,24.05,24.07,24.03,24.06,926567.0,19.8916,19.9082,19.8751,19.8999,926567.0
2017-04-26 11:15:00,24.06,24.08,24.05,24.06,438823.0,19.8999,19.9164,19.8916,19.8999,438823.0
2017-04-26 11:20:00,24.06,24.14,24.06,24.14,1418453.0,19.8999,19.9661,19.8999,19.9661,1418453.0
2017-04-26 11:25:00,24.14,24.18,24.13,24.15,1366366.0,19.9661,19.9991,19.9578,19.9743,1366366.0
2017-04-26 11:30:00,24.15,24.17,24.14,24.16,935331.0,19.9743,19.9909,19.9661,19.9826,935331.0
2017-04-26 11:35:00,24.15,24.16,24.1,24.11,825491.0,19.9743,19.9826,19.933,19.9412,825491.0
2017-04-26 11:40:00,24.12,24.12,24.05,24.05,661969.0,19.9495,19.9495,19.8916,19.8916,661969.0
2017-04-26 11:45:00,24.05,24.06,23.95,23.96,1753459.0,19.8916,19.8999,19.8089,19.8172,1753459.0
2017-04-26 11:50:00,23.96,23.99,23.95,23.99,933750.0,19.8172,19.842,19.8089,19.842,933750.0
2017-04-26 11:55:00,23.98,24.03,23.97,24.01,1127868.0,19.8337,19.8751,19.8254,19.8585,1127868.0
2017-04-26 12:00:00,24.01,24.04,23.98,24.02,849972.0,19.8585,19.8833,19.8337,19.8668,849972.0
2017-04-26 12:05:00,24.01,24.03,23.99,24.01,593432.0,19.8585,19.8751,19.842,19.8585,593432.0
2017-04-26 12:10:00,24.01,24.07,24.0,24.05,725293.0,19.8585,19.9082,19.8503,19.8916,725293.0
2017-04-26 12:15:00,24.06,24.08,24.03,24.05,805309.0,19.8999,19.9164,19.8751,19.8916,805309.0
2017-04-26 12:20:00,24.06,24.07,24.03,24.04,423500.0,19.8999,19.9082,19.8751,19.8833,423500.0
2017-04-26 12:25:00,24.03,24.04,23.99,24.0,916885.0,19.8751,19.8833,19.842,19.8503,916885.0
2017-04-26 12:30:00,23.99,24.04,23.99,24.03,256633.0,19.842,19.8833,19.842,19.8751,256633.0
2017-04-26 12:35:00,24.04,24.04,23.99,24.0,921678.0,19.8833,19.8833,19.842,19.8503,921678.0
2017-04-26 12:40:00,24.0,24.02,23.99,24.02,488482.0,19.8503,19.8668,19.842,19.8668,488482.0
2017-04-26 12:45:00,24.02,24.07,24.02,24.05,978203.0,19.8668,19.9082,19.8668,19.8916,978203.0
2017-04-26 12:50:00,24.04,24.09,24.04,24.08,788514.0,19.8833,19.9247,19.8833,19.9164,788514.0
2017-04-26 12:55:00,24.08,24.13,24.06,24.11,842593.0,19.9164,19.9578,19.8999,19.9412,842593.0
2017-04-26 13:00:00,24.11,24.14,24.09,24.11,593579.0,19.9412,19.9661,19.9247,19.9412,593579.0
2017-04-26 13:05:00,24.1,24.14,24.1,24.14,702845.0,19.933,19.9661,19.933,19.9661,702845.0
2017-04-26 13:10:00,24.14,24.15,24.12,24.14,1272158.0,19.9661,19.9743,19.9495,19.9661,1272158.0
2017-04-26 13:15:00,24.15,24.16,24.14,24.14,759959.0,19.9743,19.9826,19.9661,19.9661,759959.0
2017-04-26 13:20:00,24.14,24.15,24.13,24.13,672942.0,19.9661,19.9743,19.9578,19.9578,672942.0
2017-04-26 13:25:00,24.13,24.14,24.07,24.08,1010733.0,19.9578,19.9661,19.9082,19.9164,1010733.0
2017-04-26 13:30:00,24.08,24.08,23.98,24.02,1969557.0,19.9164,19.9164,19.8337,19.8668,1969557.0
2017-04-26 13:35:00,24.01,24.17,24.01,24.16,1940076.0,19.8585,19.9909,19.8585,19.9826,1940076.0
2017-04-26 13:40:00,24.16,24.19,24.11,24.19,1510401.0,19.9826,20.0074,19.9412,20.0074,1510401.0
2017-04-26 13:45:00,24.19,24.19,24.08,24.08,1762982.0,20.0074,20.0074,19.9164,19.9164,1762982.0
2017-04-26 13:50:00,24.09,24.17,24.08,24.13,917864.0,19.9247,19.9909,19.9164,19.9578,917864.0
2017-04-26 13:55:00,24.12,24.14,24.08,24.09,1088477.0,19.9495,19.9661,19.9164,19.9247,1088477.0
2017-04-26 14:00:00,24.09,24.1,24.0,24.07,1650173.0,19.9247,19.933,19.8503,19.9082,1650173.0
2017-04-26 14:05:00,24.06,24.08,24.01,24.04,946700.0,19.8999,19.9164,19.8585,19.8833,946700.0
2017-04-26 14:10:00,24.04,24.07,24.03,24.07,783613.0,19.8833,19.9082,19.8751,19.9082,783613.0
2017-04-26 14:15:00,24.06,24.07,24.02,24.02,941376.0,19.8999,19.9082,19.8668,19.8668,941376.0
2017-04-26 14:20:00,24.02,24.06,24.01,24.04,614427.0,19.8668,19.8999,19.8585,19.8833,614427.0
2017-04-26 14:25:00,24.04,24.06,24.02,24.04,632564.0,19.8833,19.8999,19.8668,19.8833,632564.0
2017-04-26 14:30:00,24.04,24.08,24.03,24.08,856642.0,19.8833,19.9164,19.8751,19.9164,856642.0
2017-04-26 14:35:00,24.07,24.08,24.04,24.05,416683.0,19.9082,19.9164,19.8833,19.8916,416683.0
2017-04-26 14:40:00,24.04,24.08,24.04,24.08,577129.0,19.8833,19.9164,19.8833,19.9164,577129.0
2017-04-26 14:45:00,24.07,24.07,24.04,24.05,548230.0,19.9082,19.9082,19.8833,19.8916,548230.0
2017-04-26 14:50:00,24.04,24.07,24.02,24.02,415692.0,19.8833,19.9082,19.8668,19.8668,415692.0
2017-04-26 14:55:00,24.02,24.05,24.01,24.02,539029.0,19.8668,19.8916,19.8585,19.8668,539029.0
2017-04-26 15:00:00,24.01,24.02,23.99,24.02,1134286.0,19.8585,19.8668,19.842,19.8668,1134286.0
2017-04-26 15:05:00,24.02,24.04,24.0,24.02,645693.0,19.8668,19.8833,19.8503,19.8668,645693.0
2017-04-26 15:10:00,24.02,24.04,24.01,24.04,553522.0,19.8668,19.8833,19.8585,19.8833,553522.0
2017-04-26 15:15:00,24.03,24.04,24.0,24.01,703514.0,19.8751,19.8833,19.8503,19.8585,703514.0
2017-04-26 15:20:00,24.0,24.03,23.99,24.03,877132.0,19.8503,19.8751,19.842,19.8751,877132.0
2017-04-26 15:25:00,24.03,24.03,23.99,24.03,1029747.0,19.8751,19.8751,19.842,19.8751,1029747.0
2017-04-26 15:30:00,24.03,24.03,23.99,24.01,1068225.0,19.8751,19.8751,19.842,19.8585,1068225.0
2017-04-26 15:35:00,24.01,24.01,23.97,23.98,1116344.0,19.8585,19.8585,19.8254,19.8337,1116344.0
2017-04-26 15:40:00,23.97,23.99,23.96,23.98,1155096.0,19.8254,19.842,19.8172,19.8337,1155096.0
2017-04-26 15:45:00,23.98,23.98,23.94,23.96,1655377.0,19.8337,19.8337,19.8006,19.8172,1655377.0
2017-04-26 15:50:00,23.95,23.97,23.89,23.9,1674902.0,19.8089,19.8254,19.7593,19.7676,1674902.0
2017-04-26 15:55:00,23.89,23.92,23.86,23.87,4147138.0,19.7593,19.7841,19.7345,19.7427,4147138.0
2017-04-27 09:30:00,23.9,23.93,23.85,23.86,1872248.0,19.7676,19.7924,19.7262,19.7345,1872248.0
2017-04-27 09:35:00,23.86,23.89,23.79,23.82,1522604.0,19.7345,19.7593,19.6766,19.7014,1522604.0
2017-04-27 09:40:00,23.83,23.86,23.79,23.81,1212456.0,19.7097,19.7345,19.6766,19.6931,1212456.0
2017-04-27 09:45:00,23.81,23.87,23.79,23.86,1460665.0,19.6931,19.7427,19.6766,19.7345,1460665.0
2017-04-27 09:50:00,23.86,23.89,23.81,23.81,1071218.0,19.7345,19.7593,19.6931,19.6931,1071218.0
2017-04-27 09:55:00,23.82,23.82,23.76,23.79,1375418.0,19.7014,19.7014,19.6518,19.6766,1375418.0
2017-04-27 10:00:00,23.78,23.79,23.73,23.74,1148275.0,19.6683,19.6766,19.6269,19.6352,1148275.0
2017-04-27 10:05:00,23.74,23.75,23.65,23.69,1966599.0,19.6352,19.6435,19.5608,19.5939,1966599.0
2017-04-27 10:10:00,23.69,23.71,23.65,23.67,1533414.0,19.5939,19.6104,19.5608,19.5773,1533414.0
2017-04-27 10:15:00,23.67,23.69,23.63,23.65,1219813.0,19.5773,19.5939,19.5442,19.5608,1219813.0
2017-04-27 10:20:00,23.64,23.66,23.59,23.61,1769859.0,19.5525,19.569,19.5112,19.5277,1769859.0
2017-04-27 10:25:00,23.61,23.61,23.57,23.58,1384440.0,19.5277,19.5277,19.4946,19.5029,1384440.0
2017-04-27 10:30:00,23.59,23.63,23.58,23.63,1078801.0,19.5112,19.5442,19.5029,19.5442,1078801.0
2017-04-27 10:35:00,23.63,23.64,23.59,23.64,1027946.0,19.5442,19.5525,19.5112,19.5525,1027946.0
2017-04-27 10:40:00,23.63,23.64,23.62,23.62,728432.0,19.5442,19.5525,19.536,19.536,728432.0
2017-04-27 10:45:00,23.63,23.63,23.51,23.52,1951946.0,19.5442,19.5442,19.445,19.4533,1951946.0
2017-04-27 10:50:00,23.52,23.53,23.5,23.51,1276299.0,19.4533,19.4615,19.4367,19.445,1276299.0
2017-04-27 10:55:00,23.51,23.57,23.46,23.57,1920108.0,19.445,19.4946,19.4036,19.4946,1920108.0
2017-04-27 11:00:00,23.57,23.61,23.54,23.59,1491884.0,19.4946,19.5277,19.4698,19.5112,1491884.0
2017-04-27 11:05:00,23.59,23.61,23.54,23.54,1048934.0,19.5112,19.5277,19.4698,19.4698,1048934.0
2017-04-27 11:10:00,23.55,23.61,23.53,23.61,1129620.0,19.4781,19.5277,19.4615,19.5277,1129620.0
2017-04-27 11:15:00,23.6,23.63,23.58,23.62,884302.0,19.5194,19.5442,19.5029,19.536,884302.0
2017-04-27 11:20:00,23.61,23.64,23.61,23.64,645838.0,19.5277,19.5525,19.5277,19.5525,645838.0
2017-04-27 11:25:00,23.64,23.67,23.6,23.64,1415395.0,19.5525,19.5773,19.5194,19.5525,1415395.0
2017-04-27 11:30:00,23.64,23.64,23.61,23.64,646746.0,19.5525,19.5525,19.5277,19.5525,646746.0
2017-04-27 11:35:00,23.64,23.65,23.58,23.58,906943.0,19.5525,19.5608,19.5029,19.5029,906943.0
2017-04-27 11:40:00,23.58,23.62,23.57,23.6,1071992.0,19.5029,19.536,19.4946,19.5194,1071992.0
2017-04-27 11:45:00,23.59,23.6,23.54,23.55,823554.0,19.5112,19.5194,19.4698,19.4781,823554.0
2017-04-27 11:50:00,23.55,23.57,23.53,23.57,877709.0,19.4781,19.4946,19.4615,19.4946,877709.0
2017-04-27 11:55:00,23.57,23.61,23.56,23.6,753255.0,19.4946,19.5277,19.4863,19.5194,753255.0
2017-04-27 12:00:00,23.61,23.66,23.6,23.66,815182.0,19.5277,19.569,19.5194,19.569,815182.0
2017-04-27 12:05:00,23.66,23.66,23.62,23.64,840483.0,19.569,19.569,19.536,19.5525,840483.0
2017-04-27 12:10:00,23.63,23.66,23.62,23.64,669705.0,19.5442,19.569,19.536,19.5525,669705.0
2017-04-27 12:15:00,23.64,23.65,23.63,23.65,511318.0,19.5525,19.5608,19.5442,19.5608,511318.0
2017-04-27 12:20:00,23.64,23.65,23.61,23.62,544199.0,19.5525,19.5608,19.5277,19.536,544199.0
2017-04-27 12:25:00,23.62,23.63,23.59,23.63,579398.0,19.536,19.5442,19.5112,19.5442,579398.0
2017-04-27 12:30:00,23.62,23.66,23.61,23.64,660312.0,19.536,19.569,19.5277,19.5525,660312.0
2017-04-27 12:35:00,23.63,23.66,23.62,23.64,537770.0,19.5442,19.569,19.536,19.5525,537770.0
2017-04-27 12:40:00,23.65,23.67,23.64,23.67,567110.0,19.5608,19.5773,19.5525,19.5773,567110.0
2017-04-27 12:45:00,23.67,23.69,23.65,23.68,846607.0,19.5773,19.5939,19.5608,19.5856,846607.0
2017-04-27 12:50:00,23.68,23.72,23.67,23.71,722332.0,19.5856,19.6187,19.5773,19.6104,722332.0
2017-04-27 12:55:00,23.71,23.77,23.7,23.77,1710686.0,19.6104,19.66,19.6021,19.66,1710686.0
2017-04-27 13:00:00,23.76,23.78,23.71,23.72,1717641.0,19.6518,19.6683,19.6104,19.6187,1717641.0
2017-04-27 13:05:00,23.72,23.74,23.69,23.7,644806.0,19.6187,19.6352,19.5939,19.6021,644806.0
2017-04-27 13:10:00,23.71,23.73,23.68,23.69,725596.0,19.6104,19.6269,19.5856,19.5939,725596.0
2017-04-27 13:15:00,23.7,23.7,23.68,23.69,326490.0,19.6021,19.6021,19.5856,19.5939,326490.0
2017-04-27 13:20:00,23.69,23.7,23.67,23.69,442621.0,19.5939,19.6021,19.5773,19.5939,442621.0
2017-04-27 13:25:00,23.7,23.72,23.69,23.71,191214.0,19.6021,19.6187,19.5939,19.6104,191214.0
2017-04-27 13:30:00,23.7,23.72,23.67,23.69,585950.0,19.6021,19.6187,19.5773,19.5939,585950.0
2017-04-27 13:35:00,23.69,23.72,23.68,23.71,677908.0,19.5939,19.6187,19.5856,19.6104,677908.0
2017-04-27 13:40:00,23.72,23.72,23.68,23.69,450251.0,19.6187,19.6187,19.5856,19.5939,450251.0
2017-04-27 13:45:00,23.69,23.7,23.67,23.68,372418.0,19.5939,19.6021,19.5773,19.5856,372418.0
2017-04-27 13:50:00,23.67,23.69,23.64,23.66,1213773.0,19.5773,19.5939,19.5525,19.569,1213773.0
2017-04-27 13:55:00,23.66,23.67,23.64,23.66,437284.0,19.569,19.5773,19.5525,19.569,437284.0
2017-04-27 14:00:00,23.65,23.66,23.62,23.63,555304.0,19.5608,19.569,19.536,19.5442,555304.0
2017-04-27 14:05:00,23.63,23.64,23.6,23.63,582218.0,19.5442,19.5525,19.5194,19.5442,582218.0
2017-04-27 14:10:00,23.64,23.66,23.63,23.64,414616.0,19.5525,19.569,19.5442,19.5525,414616.0
2017-04-27 14:15:00,23.64,23.69,23.64,23.69,760731.0,19.5525,19.5939,19.5525,19.5939,760731.0
2017-04-27 14:20:00,23.69,23.7,23.67,23.67,600620.0,19.5939,19.6021,19.5773,19.5773,600620.0
2017-04-27 14:25:00,23.67,23.69,23.66,23.68,268584.0,19.5773,19.5939,19.569,19.5856,268584.0
2017-04-27 14:30:00,23.69,23.73,23.68,23.72,620117.0,19.5939,19.6269,19.5856,19.6187,620117.0
2017-04-27 14:35:00,23.72,23.73,23.71,23.72,406196.0,19.6187,19.6269,19.6104,19.6187,406196.0
2017-04-27 14:40:00,23.71,23.72,23.69,23.71,432659.0,19.6104,19.6187,19.5939,19.6104,432659.0
2017-04-27 14:45:00,23.71,23.72,23.7,23.71,259653.0,19.6104,19.6187,19.6021,19.6104,259653.0
2017-04-27 14:50:00,23.71,23.71,23.67,23.7,366766.0,19.6104,19.6104,19.5773,19.6021,366766.0
2017-04-27 14:55:00,23.7,23.71,23.69,23.71,275097.0,19.6021,19.6104,19.5939,19.6104,275097.0
2017-04-27 15:00:00,23.71,23.71,23.67,23.67,332759.0,19.6104,19.6104,19.5773,19.5773,332759.0
2017-04-27 15:05:00,23.67,23.69,23.66,23.68,660224.0,19.5773,19.5939,19.569,19.5856,660224.0
2017-04-27 15:10:00,23.68,23.71,23.67,23.71,467297.0,19.5856,19.6104,19.5773,19.6104,467297.0
2017-04-27 15:15:00,23.71,23.73,23.7,23.73,733943.0,19.6104,19.6269,19.6021,19.6269,733943.0
2017-04-27 15:20:00,23.73,23.74,23.71,23.73,533819.0,19.6269,19.6352,19.6104,19.6269,533819.0
2017-04-27 15:25:00,23.73,23.73,23.71,23.71,407445.0,19.6269,19.6269,19.6104,19.6104,407445.0
2017-04-27 15:30:00,23.72,23.72,23.7,23.71,373302.0,19.6187,19.6187,19.6021,19.6104,373302.0
2017-04-27 15:35:00,23.71,23.72,23.68,23.69,725953.0,19.6104,19.6187,19.5856,19.5939,725953.0
2017-04-27 15:40:00,23.7,23.72,23.69,23.71,445204.0,19.6021,19.6187,19.5939,19.6104,445204.0
2017-04-27 15:45:00,23.71,23.71,23.67,23.68,660244.0,19.6104,19.6104,19.5773,19.5856,660244.0
2017-04-27 15:50:00,23.68,23.69,23.66,23.69,1350884.0,19.5856,19.5939,19.569,19.5939,1350884.0
2017-04-27 15:55:00,23.69,23.69,23.65,23.66,4947487.0,19.5939,19.5939,19.5608,19.569,4947487.0
2017-04-28 09:30:00,23.58,23.6,23.52,23.55,2914071.0,19.5029,19.5194,19.4533,19.4781,2914071.0
2017-04-28 09:35:00,23.55,23.59,23.5,23.51,1365380.0,19.4781,19.5112,19.4367,19.445,1365380.0
2017-04-28 09:40:00,23.5,23.59,23.5,23.57,1410644.0,19.4367,19.5112,19.4367,19.4946,1410644.0
2017-04-28 09:45:00,23.58,23.64,23.57,23.63,1482182.0,19.5029,19.5525,19.4946,19.5442,1482182.0
2017-04-28 09:50:00,23.63,23.67,23.6,23.66,1814231.0,19.5442,19.5773,19.5194,19.569,1814231.0
2017-04-28 09:55:00,23.67,23.7,23.65,23.68,880268.0,19.5773,19.6021,19.5608,19.5856,880268.0
2017-04-28 10:00:00,23.67,23.7,23.64,23.67,761405.0,19.5773,19.6021,19.5525,19.5773,761405.0
2017-04-28 10:05:00,23.68,23.7,23.66,23.69,698538.0,19.5856,19.6021,19.569,19.5939,698538.0
2017-04-28 10:10:00,23.68,23.72,23.67,23.69,776727.0,19.5856,19.6187,19.5773,19.5939,776727.0
2017-04-28 10:15:00,23.7,23.7,23.62,23.62,557228.0,19.6021,19.6021,19.536,19.536,557228.0
2017-04-28 10:20:00,23.62,23.63,23.56,23.59,999915.0,19.536,19.5442,19.4863,19.5112,999915.0
2017-04-28 10:25:00,23.59,23.64,23.57,23.63,657815.0,19.5112,19.5525,19.4946,19.5442,657815.0
2017-04-28 10:30:00,23.64,23.64,23.55,23.56,801567.0,19.5525,19.5525,19.4781,19.4863,801567.0
2017-04-28 10:35:00,23.56,23.64,23.56,23.61,811769.0,19.4863,19.5525,19.4863,19.5277,811769.0
2017-04-28 10:40:00,23.62,23.62,23.58,23.6,412862.0,19.536,19.536,19.5029,19.5194,412862.0
2017-04-28 10:45:00,23.6,23.61,23.56,23.58,611157.0,19.5194,19.5277,19.4863,19.5029,611157.0
2017-04-28 10:50:00,23.58,23.6,23.56,23.59,707265.0,19.5029,19.5194,19.4863,19.5112,707265.0
2017-04-28 10:55:00,23.6,23.6,23.55,23.56,634029.0,19.5194,19.5194,19.4781,19.4863,634029.0
2017-04-28 11:00:00,23.56,23.6,23.55,23.59,582567.0,19.4863,19.5194,19.4781,19.5112,582567.0
2017-04-28 11:05:00,23.59,23.61,23.55,23.55,553447.0,19.5112,19.5277,19.4781,19.4781,553447.0
2017-04-28 11:10:00,23.55,23.58,23.51,23.53,796120.0,19.4781,19.5029,19.445,19.4615,796120.0
2017-04-28 11:15:00,23.52,23.56,23.52,23.56,665051.0,19.4533,19.4863,19.4533,19.4863,665051.0
2017-04-28 11:20:00,23.56,23.57,23.53,23.54,467517.0,19.4863,19.4946,19.4615,19.4698,467517.0
2017-04-28 11:25:00,23.54,23.57,23.53,23.53,409317.0,19.4698,19.4946,19.4615,19.4615,409317.0
2017-04-28 11:30:00,23.53,23.55,23.48,23.5,1648146.0,19.4615,19.4781,19.4202,19.4367,1648146.0
2017-04-28 11:35:00,23.49,23.52,23.49,23.51,643435.0,19.4284,19.4533,19.4284,19.445,643435.0
2017-04-28 11:40:00,23.5,23.54,23.48,23.48,650408.0,19.4367,19.4698,19.4202,19.4202,650408.0
2017-04-28 11:45:00,23.48,23.5,23.47,23.5,507899.0,19.4202,19.4367,19.4119,19.4367,507899.0
2017-04-28 11:50:00,23.5,23.51,23.48,23.48,659118.0,19.4367,19.445,19.4202,19.4202,659118.0
2017-04-28 11:55:00,23.48,23.49,23.46,23.46,650261.0,19.4202,19.4284,19.4036,19.4036,650261.0
2017-04-28 12:00:00,23.46,23.49,23.46,23.48,387241.0,19.4036,19.4284,19.4036,19.4202,387241.0
2017-04-28 12:05:00,23.49,23.53,23.48,23.53,777799.0,19.4284,19.4615,19.4202,19.4615,777799.0
2017-04-28 12:10:00,23.53,23.54,23.51,23.53,499742.0,19.4615,19.4698,19.445,19.4615,499742.0
2017-04-28 12:15:00,23.52,23.54,23.51,23.54,512933.0,19.4533,19.4698,19.445,19.4698,512933.0
2017-04-28 12:20:00,23.54,23.54,23.51,23.53,401460.0,19.4698,19.4698,19.445,19.4615,401460.0
2017-04-28 12:25:00,23.53,23.53,23.51,23.52,157428.0,19.4615,19.4615,19.445,19.4533,157428.0
2017-04-28 12:30:00,23.52,23.52,23.49,23.49,417616.0,19.4533,19.4533,19.4284,19.4284,417616.0
2017-04-28 12:35:00,23.49,23.5,23.48,23.48,489344.0,19.4284,19.4367,19.4202,19.4202,489344.0
2017-04-28 12:40:00,23.48,23.49,23.47,23.48,295020.0,19.4202,19.4284,19.4119,19.4202,295020.0
2017-04-28 12:45:00,23.48,23.49,23.46,23.48,382808.0,19.4202,19.4284,19.4036,19.4202,382808.0
2017-04-28 12:50:00,23.47,23.48,23.43,23.44,1017319.0,19.4119,19.4202,19.3788,19.3871,1017319.0
2017-04-28 12:55:00,23.44,23.46,23.44,23.46,663845.0,19.3871,19.4036,19.3871,19.4036,663845.0
2017-04-28 13:00:00,23.45,23.47,23.44,23.46,378419.0,19.3954,19.4119,19.3871,19.4036,378419.0
2017-04-28 13:05:00,23.46,23.47,23.44,23.44,431734.0,19.4036,19.4119,19.3871,19.3871,431734.0
2017-04-28 13:10:00,23.45,23.46,23.44,23.44,384542.0,19.3954,19.4036,19.3871,19.3871,384542.0
2017-04-28 13:15:00,23.45,23.46,23.43,23.44,583015.0,19.3954,19.4036,19.3788,19.3871,583015.0
2017-04-28 13:20:00,23.44,23.47,23.43,23.47,314535.0,19.3871,19.4119,19.3788,19.4119,314535.0
2017-04-28 13:25:00,23.46,23.48,23.46,23.48,221867.0,19.4036,19.4202,19.4036,19.4202,221867.0
2017-04-28 13:30:00,23.47,23.49,23.46,23.48,340999.0,19.4119,19.4284,19.4036,19.4202,340999.0
2017-04-28 13:35:00,23.48,23.48,23.46,23.46,313535.0,19.4202,19.4202,19.4036,19.4036,313535.0
2017-04-28 13:40:00,23.47,23.47,23.44,23.44,213037.0,19.4119,19.4119,19.3871,19.3871,213037.0
2017-04-28 13:45:00,23.44,23.46,23.43,23.43,341260.0,19.3871,19.4036,19.3788,19.3788,341260.0
2017-04-28 13:50:00,23.44,23.45,23.43,23.45,194731.0,19.3871,19.3954,19.3788,19.3954,194731.0
2017-04-28 13:55:00,23.45,23.45,23.43,23.44,213577.0,19.3954,19.3954,19.3788,19.3871,213577.0
2017-04-28 14:00:00,23.43,23.47,23.43,23.47,501220.0,19.3788,19.4119,19.3788,19.4119,501220.0
2017-04-28 14:05:00,23.46,23.48,23.44,23.44,283823.0,19.4036,19.4202,19.3871,19.3871,283823.0
2017-04-28 14:10:00,23.44,23.46,23.41,23.44,569533.0,19.3871,19.4036,19.3623,19.3871,569533.0
2017-04-28 14:15:00,23.44,23.47,23.43,23.47,413044.0,19.3871,19.4119,19.3788,19.4119,413044.0
2017-04-28 14:20:00,23.46,23.47,23.45,23.46,273870.0,19.4036,19.4119,19.3954,19.4036,273870.0
2017-04-28 14:25:00,23.46,23.47,23.43,23.43,632138.0,19.4036,19.4119,19.3788,19.3788,632138.0
2017-04-28 14:30:00,23.43,23.47,23.43,23.46,267914.0,19.3788,19.4119,19.3788,19.4036,267914.0
2017-04-28 14:35:00,23.46,23.47,23.43,23.45,316330.0,19.4036,19.4119,19.3788,19.3954,316330.0
2017-04-28 14:40:00,23.45,23.46,23.43,23.44,425875.0,19.3954,19.4036,19.3788,19.3871,425875.0
2017-04-28 14:45:00,23.43,23.44,23.42,23.44,310350.0,19.3788,19.3871,19.3705,19.3871,310350.0
2017-04-28 14:50:00,23.44,23.44,23.43,23.44,249177.0,19.3871,19.3871,19.3788,19.3871,249177.0
2017-04-28 14:55:00,23.43,23.44,23.41,23.42,429143.0,19.3788,19.3871,19.3623,19.3705,429143.0
2017-04-28 15:00:00,23.42,23.44,23.41,23.44,548504.0,19.3705,19.3871,19.3623,19.3871,548504.0
2017-04-28 15:05:00,23.44,23.44,23.43,23.43,383009.0,19.3871,19.3871,19.3788,19.3788,383009.0
2017-04-28 15:10:00,23.43,23.44,23.43,23.44,318034.0,19.3788,19.3871,19.3788,19.3871,318034.0
2017-04-28 15:15:00,23.44,23.44,23.43,23.43,247986.0,19.3871,19.3871,19.3788,19.3788,247986.0
2017-04-28 15:20:00,23.43,23.44,23.41,23.42,640709.0,19.3788,19.3871,19.3623,19.3705,640709.0
2017-04-28 15:25:00,23.41,23.42,23.37,23.38,1635676.0,19.3623,19.3705,19.3292,19.3375,1635676.0
2017-04-28 15:30:00,23.39,23.45,23.38,23.45,1718704.0,19.3457,19.3954,19.3375,19.3954,1718704.0
2017-04-28 15:35:00,23.44,23.45,23.42,23.43,803250.0,19.3871,19.3954,19.3705,19.3788,803250.0
2017-04-28 15:40:00,23.43,23.44,23.39,23.41,1580981.0,19.3788,19.3871,19.3457,19.3623,1580981.0
2017-04-28 15:45:00,23.41,23.42,23.32,23.32,3360329.0,19.3623,19.3705,19.2878,19.2878,3360329.0
2017-04-28 15:50:00,23.32,23.37,23.32,23.37,3975325.0,19.2878,19.3292,19.2878,19.3292,3975325.0
2017-04-28 15:55:00,23.37,23.38,23.33,23.34,5561285.0,19.3292,19.3375,19.2961,19.3044,5561285.0
2017-05-01 09:30:00,23.52,23.54,23.45,23.49,2511659.0,19.4533,19.4698,19.3954,19.4284,2511659.0
2017-05-01 09:35:00,23.49,23.49,23.43,23.46,1102440.0,19.4284,19.4284,19.3788,19.4036,1102440.0
2017-05-01 09:40:00,23.46,23.53,23.45,23.5,2455322.0,19.4036,19.4615,19.3954,19.4367,2455322.0
2017-05-01 09:45:00,23.51,23.54,23.47,23.47,2656073.0,19.445,19.4698,19.4119,19.4119,2656073.0
2017-05-01 09:50:00,23.48,23.49,23.45,23.46,1034276.0,19.4202,19.4284,19.3954,19.4036,1034276.0
2017-05-01 09:55:00,23.45,23.48,23.4,23.41,2006253.0,19.3954,19.4202,19.354,19.3623,2006253.0
2017-05-01 10:00:00,23.41,23.45,23.37,23.4,1529729.0,19.3623,19.3954,19.3292,19.354,1529729.0
2017-05-01 10:05:00,23.41,23.45,23.4,23.42,489987.0,19.3623,19.3954,19.354,19.3705,489987.0
2017-05-01 10:10:00,23.41,23.42,23.36,23.4,662080.0,19.3623,19.3705,19.3209,19.354,662080.0
2017-05-01 10:15:00,23.4,23.45,23.39,23.45,453414.0,19.354,19.3954,19.3457,19.3954,453414.0
2017-05-01 10:20:00,23.45,23.45,23.39,23.39,510842.0,19.3954,19.3954,19.3457,19.3457,510842.0
2017-05-01 10:25:00,23.4,23.45,23.39,23.43,397047.0,19.354,19.3954,19.3457,19.3788,397047.0
2017-05-01 10:30:00,23.42,23.48,23.42,23.48,736271.0,19.3705,19.4202,19.3705,19.4202,736271.0
2017-05-01 10:35:00,23.48,23.49,23.44,23.46,598617.0,19.4202,19.4284,19.3871,19.4036,598617.0
2017-05-01 10:40:00,23.46,23.47,23.41,23.44,887957.0,19.4036,19.4119,19.3623,19.3871,887957.0
2017-05-01 10:45:00,23.44,23.46,23.42,23.42,698586.0,19.3871,19.4036,19.3705,19.3705,698586.0
2017-05-01 10:50:00,23.42,23.46,23.41,23.45,715563.0,19.3705,19.4036,19.3623,19.3954,715563.0
2017-05-01 10:55:00,23.45,23.49,23.44,23.48,718409.0,19.3954,19.4284,19.3871,19.4202,718409.0
2017-05-01 11:00:00,23.49,23.51,23.48,23.5,496172.0,19.4284,19.445,19.4202,19.4367,496172.0
2017-05-01 11:05:00,23.5,23.52,23.48,23.51,778651.0,19.4367,19.4533,19.4202,19.445,778651.0
2017-05-01 11:10:00,23.51,23.54,23.49,23.53,851905.0,19.445,19.4698,19.4284,19.4615,851905.0
2017-05-01 11:15:00,23.52,23.57,23.52,23.53,1446126.0,19.4533,19.4946,19.4533,19.4615,1446126.0
2017-05-01 11:20:00,23.54,23.55,23.52,23.55,465729.0,19.4698,19.4781,19.4533,19.4781,465729.0
2017-05-01 11:25:00,23.55,23.58,23.53,23.53,635439.0,19.4781,19.5029,19.4615,19.4615,635439.0
2017-05-01 11:30:00,23.54,23.55,23.49,23.52,596781.0,19.4698,19.4781,19.4284,19.4533,596781.0
2017-05-01 11:35:00,23.52,23.58,23.51,23.57,791717.0,19.4533,19.5029,19.445,19.4946,791717.0
2017-05-01 11:40:00,23.58,23.6,23.57,23.6,679200.0,19.5029,19.5194,19.4946,19.5194,679200.0
2017-05-01 11:45:00,23.6,23.63,23.58,23.59,596020.0,19.5194,19.5442,19.5029,19.5112,596020.0
2017-05-01 11:50:00,23.6,23.62,23.59,23.59,438384.0,19.5194,19.536,19.5112,19.5112,438384.0
2017-05-01 11:55:00,23.6,23.61,23.58,23.59,329461.0,19.5194,19.5277,19.5029,19.5112,329461.0
2017-05-01 12:00:00,23.6,23.64,23.58,23.63,421553.0,19.5194,19.5525,19.5029,19.5442,421553.0
2017-05-01 12:05:00,23.64,23.66,23.62,23.66,581079.0,19.5525,19.569,19.536,19.569,581079.0
2017-05-01 12:10:00,23.66,23.67,23.63,23.63,693174.0,19.569,19.5773,19.5442,19.5442,693174.0
2017-05-01 12:15:00,23.63,23.66,23.62,23.64,503357.0,19.5442,19.569,19.536,19.5525,503357.0
2017-05-01 12:20:00,23.64,23.65,23.63,23.64,278108.0,19.5525,19.5608,19.5442,19.5525,278108.0
2017-05-01 12:25:00,23.64,23.66,23.64,23.65,478626.0,19.5525,19.569,19.5525,19.5608,478626.0
2017-05-01 12:30:00,23.66,23.68,23.65,23.68,442692.0,19.569,19.5856,19.5608,19.5856,442692.0
2017-05-01 12:35:00,23.68,23.69,23.67,23.69,285838.0,19.5856,19.5939,19.5773,19.5939,285838.0
2017-05-01 12:40:00,23.68,23.69,23.66,23.68,365715.0,19.5856,19.5939,19.569,19.5856,365715.0
2017-05-01 12:45:00,23.68,23.69,23.63,23.64,458927.0,19.5856,19.5939,19.5442,19.5525,458927.0
2017-05-01 12:50:00,23.64,23.66,23.35,23.54,4910540.0,19.5525,19.569,19.3127,19.4698,4910540.0
2017-05-01 12:55:00,23.55,23.64,23.52,23.53,2358795.0,19.4781,19.5525,19.4533,19.4615,2358795.0
2017-05-01 13:00:00,23.53,23.57,23.46,23.52,1707188.0,19.4615,19.4946,19.4036,19.4533,1707188.0
2017-05-01 13:05:00,23.53,23.59,23.52,23.56,759757.0,19.4615,19.5112,19.4533,19.4863,759757.0
2017-05-01 13:10:00,23.55,23.58,23.52,23.55,603797.0,19.4781,19.5029,19.4533,19.4781,603797.0
2017-05-01 13:15:00,23.55,23.62,23.54,23.61,1046305.0,19.4781,19.536,19.4698,19.5277,1046305.0
2017-05-01 13:20:00,23.62,23.63,23.6,23.62,552500.0,19.536,19.5442,19.5194,19.536,552500.0
2017-05-01 13:25:00,23.62,23.63,23.6,23.63,416303.0,19.536,19.5442,19.5194,19.5442,416303.0
2017-05-01 13:30:00,23.63,23.65,23.62,23.64,677836.0,19.5442,19.5608,19.536,19.5525,677836.0
2017-05-01 13:35:00,23.64,23.65,23.62,23.63,274164.0,19.5525,19.5608,19.536,19.5442,274164.0
2017-05-01 13:40:00,23.63,23.66,23.62,23.66,586203.0,19.5442,19.569,19.536,19.569,586203.0
2017-05-01 13:45:00,23.66,23.7,23.65,23.7,595432.0,19.569,19.6021,19.5608,19.6021,595432.0
2017-05-01 13:50:00,23.69,23.72,23.68,23.71,930811.0,19.5939,19.6187,19.5856,19.6104,930811.0
2017-05-01 13:55:00,23.71,23.74,23.69,23.73,746209.0,19.6104,19.6352,19.5939,19.6269,746209.0
2017-05-01 14:00:00,23.74,23.76,23.72,23.73,839878.0,19.6352,19.6518,19.6187,19.6269,839878.0
2017-05-01 14:05:00,23.73,23.74,23.71,23.73,449283.0,19.6269,19.6352,19.6104,19.6269,449283.0
2017-05-01 14:10:00,23.73,23.76,23.73,23.75,681054.0,19.6269,19.6518,19.6269,19.6435,681054.0
2017-05-01 14:15:00,23.74,23.77,23.74,23.76,1012906.0,19.6352,19.66,19.6352,19.6518,1012906.0
2017-05-01 14:20:00,23.76,23.77,23.74,23.76,609032.0,19.6518,19.66,19.6352,19.6518,609032.0
2017-05-01 14:25:00,23.75,23.77,23.75,23.75,461833.0,19.6435,19.66,19.6435,19.6435,461833.0
2017-05-01 14:30:00,23.76,23.76,23.72,23.73,547128.0,19.6518,19.6518,19.6187,19.6269,547128.0
2017-05-01 14:35:00,23.73,23.75,23.72,23.72,405573.0,19.6269,19.6435,19.6187,19.6187,405573.0
2017-05-01 14:40:00,23.73,23.73,23.69,23.69,693804.0,19.6269,19.6269,19.5939,19.5939,693804.0
2017-05-01 14:45:00,23.69,23.71,23.69,23.69,431484.0,19.5939,19.6104,19.5939,19.5939,431484.0
2017-05-01 14:50:00,23.7,23.72,23.69,23.7,312494.0,19.6021,19.6187,19.5939,19.6021,312494.0
2017-05-01 14:55:00,23.7,23.72,23.68,23.71,594093.0,19.6021,19.6187,19.5856,19.6104,594093.0
2017-05-01 15:00:00,23.72,23.72,23.69,23.7,369880.0,19.6187,19.6187,19.5939,19.6021,369880.0
2017-05-01 15:05:00,23.69,23.7,23.66,23.67,526954.0,19.5939,19.6021,19.569,19.5773,526954.0
2017-05-01 15:10:00,23.67,23.69,23.63,23.66,867491.0,19.5773,19.5939,19.5442,19.569,867491.0
2017-05-01 15:15:00,23.66,23.67,23.63,23.64,525468.0,19.569,19.5773,19.5442,19.5525,525468.0
2017-05-01 15:20:00,23.64,23.64,23.62,23.64,478939.0,19.5525,19.5525,19.536,19.5525,478939.0
2017-05-01 15:25:00,23.64,23.64,23.61,23.62,734150.0,19.5525,19.5525,19.5277,19.536,734150.0
2017-05-01 15:30:00,23.61,23.68,23.61,23.67,854483.0,19.5277,19.5856,19.5277,19.5773,854483.0
2017-05-01 15:35:00,23.67,23.68,23.65,23.65,385516.0,19.5773,19.5856,19.5608,19.5608,385516.0
2017-05-01 15:40:00,23.66,23.68,23.65,23.65,590245.0,19.569,19.5856,19.5608,19.5608,590245.0
2017-05-01 15:45:00,23.65,23.66,23.62,23.62,624440.0,19.5608,19.569,19.536,19.536,624440.0
2017-05-01 15:50:00,23.62,23.65,23.62,23.64,754629.0,19.536,19.5608,19.536,19.5525,754629.0
2017-05-01 15:55:00,23.64,23.66,23.62,23.63,2743594.0,19.5525,19.569,19.536,19.5442,2743594.0
2017-05-02 09:30:00,23.61,23.67,23.6,23.63,1543504.0,19.5277,19.5773,19.5194,19.5442,1543504.0
2017-05-02 09:35:00,23.63,23.67,23.59,23.65,1723287.0,19.5442,19.5773,19.5112,19.5608,1723287.0
2017-05-02 09:40:00,23.64,23.65,23.54,23.54,1090239.0,19.5525,19.5608,19.4698,19.4698,1090239.0
2017-05-02 09:45:00,23.54,23.55,23.45,23.47,1134007.0,19.4698,19.4781,19.3954,19.4119,1134007.0
2017-05-02 09:50:00,23.47,23.53,23.43,23.51,1551363.0,19.4119,19.4615,19.3788,19.445,1551363.0
2017-05-02 09:55:00,23.5,23.53,23.46,23.46,1016790.0,19.4367,19.4615,19.4036,19.4036,1016790.0
2017-05-02 10:00:00,23.46,23.5,23.45,23.47,801272.0,19.4036,19.4367,19.3954,19.4119,801272.0
2017-05-02 10:05:00,23.48,23.48,23.39,23.42,1052919.0,19.4202,19.4202,19.3457,19.3705,1052919.0
2017-05-02 10:10:00,23.41,23.45,23.38,23.43,1244226.0,19.3623,19.3954,19.3375,19.3788,1244226.0
2017-05-02 10:15:00,23.43,23.46,23.38,23.4,1334484.0,19.3788,19.4036,19.3375,19.354,1334484.0
2017-05-02 10:20:00,23.4,23.42,23.4,23.42,490409.0,19.354,19.3705,19.354,19.3705,490409.0
2017-05-02 10:25:00,23.42,23.43,23.36,23.4,952614.0,19.3705,19.3788,19.3209,19.354,952614.0
2017-05-02 10:30:00,23.4,23.43,23.37,23.39,584108.0,19.354,19.3788,19.3292,19.3457,584108.0
2017-05-02 10:35:00,23.39,23.4,23.34,23.34,1003084.0,19.3457,19.354,19.3044,19.3044,1003084.0
2017-05-02 10:40:00,23.34,23.37,23.33,23.34,854082.0,19.3044,19.3292,19.2961,19.3044,854082.0
2017-05-02 10:45:00,23.35,23.37,23.33,23.37,740184.0,19.3127,19.3292,19.2961,19.3292,740184.0
2017-05-02 10:50:00,23.37,23.43,23.35,23.41,1187726.0,19.3292,19.3788,19.3127,19.3623,1187726.0
2017-05-02 10:55:00,23.4,23.43,23.38,23.39,733073.0,19.354,19.3788,19.3375,19.3457,733073.0
2017-05-02 11:00:00,23.39,23.42,23.38,23.41,628531.0,19.3457,19.3705,19.3375,19.3623,628531.0
2017-05-02 11:05:00,23.42,23.42,23.36,23.36,659241.0,19.3705,19.3705,19.3209,19.3209,659241.0
2017-05-02 11:10:00,23.37,23.4,23.36,23.39,503705.0,19.3292,19.354,19.3209,19.3457,503705.0
2017-05-02 11:15:00,23.39,23.43,23.38,23.41,739490.0,19.3457,19.3788,19.3375,19.3623,739490.0
2017-05-02 11:20:00,23.42,23.46,23.41,23.43,1180487.0,19.3705,19.4036,19.3623,19.3788,1180487.0
2017-05-02 11:25:00,23.43,23.46,23.42,23.44,500013.0,19.3788,19.4036,19.3705,19.3871,500013.0
2017-05-02 11:30:00,23.45,23.46,23.41,23.46,579214.0,19.3954,19.4036,19.3623,19.4036,579214.0
2017-05-02 11:35:00,23.46,23.47,23.44,23.45,893619.0,19.4036,19.4119,19.3871,19.3954,893619.0
2017-05-02 11:40:00,23.45,23.47,23.44,23.46,513837.0,19.3954,19.4119,19.3871,19.4036,513837.0
2017-05-02 11:45:00,23.46,23.46,23.42,23.43,681293.0,19.4036,19.4036,19.3705,19.3788,681293.0
2017-05-02 11:50:00,23.42,23.45,23.42,23.44,1044793.0,19.3705,19.3954,19.3705,19.3871,1044793.0
2017-05-02 11:55:00,23.43,23.46,23.42,23.45,845341.0,19.3788,19.4036,19.3705,19.3954,845341.0
2017-05-02 12:00:00,23.45,23.49,23.44,23.47,920416.0,19.3954,19.4284,19.3871,19.4119,920416.0
2017-05-02 12:05:00,23.47,23.51,23.46,23.49,767932.0,19.4119,19.445,19.4036,19.4284,767932.0
2017-05-02 12:10:00,23.5,23.5,23.47,23.5,397280.0,19.4367,19.4367,19.4119,19.4367,397280.0
2017-05-02 12:15:00,23.5,23.52,23.48,23.51,570988.0,19.4367,19.4533,19.4202,19.445,570988.0
2017-05-02 12:20:00,23.51,23.51,23.47,23.48,431502.0,19.445,19.445,19.4119,19.4202,431502.0
2017-05-02 12:25:00,23.48,23.51,23.47,23.5,764127.0,19.4202,19.445,19.4119,19.4367,764127.0
2017-05-02 12:30:00,23.5,23.52,23.48,23.49,484000.0,19.4367,19.4533,19.4202,19.4284,484000.0
2017-05-02 12:35:00,23.49,23.52,23.48,23.51,377493.0,19.4284,19.4533,19.4202,19.445,377493.0
2017-05-02 12:40:00,23.51,23.53,23.49,23.51,493331.0,19.445,19.4615,19.4284,19.445,493331.0
2017-05-02 12:45:00,23.51,23.53,23.5,23.52,326330.0,19.445,19.4615,19.4367,19.4533,326330.0
2017-05-02 12:50:00,23.52,23.53,23.51,23.53,205183.0,19.4533,19.4615,19.445,19.4615,205183.0
2017-05-02 12:55:00,23.52,23.54,23.52,23.53,239613.0,19.4533,19.4698,19.4533,19.4615,239613.0
2017-05-02 13:00:00,23.54,23.55,23.52,23.53,347999.0,19.4698,19.4781,19.4533,19.4615,347999.0
2017-05-02 13:05:00,23.53,23.54,23.52,23.54,221002.0,19.4615,19.4698,19.4533,19.4698,221002.0
2017-05-02 13:10:00,23.54,23.54,23.49,23.52,612611.0,19.4698,19.4698,19.4284,19.4533,612611.0
2017-05-02 13:15:00,23.51,23.53,23.49,23.53,353176.0,19.445,19.4615,19.4284,19.4615,353176.0
2017-05-02 13:20:00,23.52,23.53,23.5,23.51,312175.0,19.4533,19.4615,19.4367,19.445,312175.0
2017-05-02 13:25:00,23.51,23.52,23.49,23.51,352315.0,19.445,19.4533,19.4284,19.445,352315.0
2017-05-02 13:30:00,23.5,23.51,23.48,23.49,379479.0,19.4367,19.445,19.4202,19.4284,379479.0
2017-05-02 13:35:00,23.5,23.51,23.48,23.5,379949.0,19.4367,19.445,19.4202,19.4367,379949.0
2017-05-02 13:40:00,23.5,23.5,23.47,23.5,312729.0,19.4367,19.4367,19.4119,19.4367,312729.0
2017-05-02 13:45:00,23.49,23.5,23.45,23.46,391763.0,19.4284,19.4367,19.3954,19.4036,391763.0
2017-05-02 13:50:00,23.46,23.47,23.43,23.44,479837.0,19.4036,19.4119,19.3788,19.3871,479837.0
2017-05-02 13:55:00,23.45,23.46,23.42,23.44,517696.0,19.3954,19.4036,19.3705,19.3871,517696.0
2017-05-02 14:00:00,23.44,23.46,23.41,23.44,717914.0,19.3871,19.4036,19.3623,19.3871,717914.0
2017-05-02 14:05:00,23.44,23.46,23.43,23.43,386841.0,19.3871,19.4036,19.3788,19.3788,386841.0
2017-05-02 14:10:00,23.43,23.44,23.43,23.43,247333.0,19.3788,19.3871,19.3788,19.3788,247333.0
2017-05-02 14:15:00,23.43,23.46,23.43,23.46,509180.0,19.3788,19.4036,19.3788,19.4036,509180.0
2017-05-02 14:20:00,23.46,23.46,23.44,23.45,266672.0,19.4036,19.4036,19.3871,19.3954,266672.0
2017-05-02 14:25:00,23.44,23.45,23.42,23.44,333159.0,19.3871,19.3954,19.3705,19.3871,333159.0
2017-05-02 14:30:00,23.44,23.44,23.42,23.42,184836.0,19.3871,19.3871,19.3705,19.3705,184836.0
2017-05-02 14:35:00,23.43,23.43,23.4,23.41,336039.0,19.3788,19.3788,19.354,19.3623,336039.0
2017-05-02 14:40:00,23.41,23.44,23.41,23.42,307856.0,19.3623,19.3871,19.3623,19.3705,307856.0
2017-05-02 14:45:00,23.43,23.46,23.42,23.43,366001.0,19.3788,19.4036,19.3705,19.3788,366001.0
2017-05-02 14:50:00,23.43,23.45,23.42,23.43,286537.0,19.3788,19.3954,19.3705,19.3788,286537.0
2017-05-02 14:55:00,23.44,23.46,23.43,23.44,326163.0,19.3871,19.4036,19.3788,19.3871,326163.0
2017-05-02 15:00:00,23.45,23.46,23.43,23.46,247849.0,19.3954,19.4036,19.3788,19.4036,247849.0
2017-05-02 15:05:00,23.46,23.47,23.44,23.44,340885.0,19.4036,19.4119,19.3871,19.3871,340885.0
2017-05-02 15:10:00,23.44,23.47,23.44,23.45,566545.0,19.3871,19.4119,19.3871,19.3954,566545.0
2017-05-02 15:15:00,23.46,23.47,23.45,23.46,208081.0,19.4036,19.4119,19.3954,19.4036,208081.0
2017-05-02 15:20:00,23.47,23.49,23.46,23.48,614952.0,19.4119,19.4284,19.4036,19.4202,614952.0
2017-05-02 15:25:00,23.48,23.48,23.47,23.48,196285.0,19.4202,19.4202,19.4119,19.4202,196285.0
2017-05-02 15:30:00,23.48,23.48,23.44,23.45,777526.0,19.4202,19.4202,19.3871,19.3954,777526.0
2017-05-02 15:35:00,23.45,23.46,23.4,23.42,860628.0,19.3954,19.4036,19.354,19.3705,860628.0
2017-05-02 15:40:00,23.43,23.46,23.42,23.45,582919.0,19.3788,19.4036,19.3705,19.3954,582919.0
2017-05-02 15:45:00,23.44,23.47,23.44,23.46,661380.0,19.3871,19.4119,19.3871,19.4036,661380.0
2017-05-02 15:50:00,23.47,23.49,23.46,23.49,844860.0,19.4119,19.4284,19.4036,19.4284,844860.0
2017-05-02 15:55:00,23.48,23.53,23.48,23.52,2876739.0,19.4202,19.4615,19.4202,19.4533,2876739.0
2017-05-03 09:30:00,23.37,23.43,23.34,23.42,1545639.0,19.3292,19.3788,19.3044,19.3705,1545639.0
2017-05-03 09:35:00,23.42,23.46,23.38,23.45,1027366.0,19.3705,19.4036,19.3375,19.3954,1027366.0
2017-05-03 09:40:00,23.44,23.53,23.44,23.53,873148.0,19.3871,19.4615,19.3871,19.4615,873148.0
2017-05-03 09:45:00,23.53,23.58,23.53,23.57,1143062.0,19.4615,19.5029,19.4615,19.4946,1143062.0
2017-05-03 09:50:00,23.57,23.57,23.53,23.54,700985.0,19.4946,19.4946,19.4615,19.4698,700985.0
2017-05-03 09:55:00,23.53,23.56,23.52,23.55,422571.0,19.4615,19.4863,19.4533,19.4781,422571.0
2017-05-03 10:00:00,23.56,23.62,23.55,23.6,1101328.0,19.4863,19.536,19.4781,19.5194,1101328.0
2017-05-03 10:05:00,23.6,23.62,23.54,23.56,852896.0,19.5194,19.536,19.4698,19.4863,852896.0
2017-05-03 10:10:00,23.55,23.57,23.53,23.55,1016885.0,19.4781,19.4946,19.4615,19.4781,1016885.0
2017-05-03 10:15:00,23.55,23.6,23.54,23.6,713332.0,19.4781,19.5194,19.4698,19.5194,713332.0
2017-05-03 10:20:00,23.6,23.65,23.59,23.64,665040.0,19.5194,19.5608,19.5112,19.5525,665040.0
2017-05-03 10:25:00,23.64,23.67,23.62,23.66,824812.0,19.5525,19.5773,19.536,19.569,824812.0
2017-05-03 10:30:00,23.66,23.66,23.61,23.63,667947.0,19.569,19.569,19.5277,19.5442,667947.0
2017-05-03 10:35:00,23.62,23.67,23.62,23.64,1248186.0,19.536,19.5773,19.536,19.5525,1248186.0
2017-05-03 10:40:00,23.63,23.66,23.6,23.61,644211.0,19.5442,19.569,19.5194,19.5277,644211.0
2017-05-03 10:45:00,23.61,23.65,23.59,23.64,982843.0,19.5277,19.5608,19.5112,19.5525,982843.0
2017-05-03 10:50:00,23.64,23.64,23.57,23.58,1023883.0,19.5525,19.5525,19.4946,19.5029,1023883.0
2017-05-03 10:55:00,23.58,23.61,23.55,23.55,987440.0,19.5029,19.5277,19.4781,19.4781,987440.0
2017-05-03 11:00:00,23.55,23.56,23.5,23.52,899075.0,19.4781,19.4863,19.4367,19.4533,899075.0
2017-05-03 11:05:00,23.52,23.56,23.5,23.55,671199.0,19.4533,19.4863,19.4367,19.4781,671199.0
2017-05-03 11:10:00,23.54,23.57,23.51,23.53,493765.0,19.4698,19.4946,19.445,19.4615,493765.0
2017-05-03 11:15:00,23.53,23.54,23.5,23.51,782709.0,19.4615,19.4698,19.4367,19.445,782709.0
2017-05-03 11:20:00,23.52,23.54,23.49,23.5,1328274.0,19.4533,19.4698,19.4284,19.4367,1328274.0
2017-05-03 11:25:00,23.5,23.53,23.47,23.48,647691.0,19.4367,19.4615,19.4119,19.4202,647691.0
2017-05-03 11:30:00,23.48,23.51,23.46,23.48,672765.0,19.4202,19.445,19.4036,19.4202,672765.0
2017-05-03 11:35:00,23.48,23.5,23.47,23.48,349993.0,19.4202,19.4367,19.4119,19.4202,349993.0
2017-05-03 11:40:00,23.48,23.53,23.48,23.51,525855.0,19.4202,19.4615,19.4202,19.445,525855.0
2017-05-03 11:45:00,23.51,23.53,23.5,23.52,833270.0,19.445,19.4615,19.4367,19.4533,833270.0
2017-05-03 11:50:00,23.52,23.54,23.5,23.5,348807.0,19.4533,19.4698,19.4367,19.4367,348807.0
2017-05-03 11:55:00,23.5,23.53,23.5,23.52,278325.0,19.4367,19.4615,19.4367,19.4533,278325.0
2017-05-03 12:00:00,23.51,23.53,23.51,23.53,287864.0,19.445,19.4615,19.445,19.4615,287864.0
2017-05-03 12:05:00,23.53,23.57,23.52,23.55,544598.0,19.4615,19.4946,19.4533,19.4781,544598.0
2017-05-03 12:10:00,23.56,23.56,23.53,23.54,313819.0,19.4863,19.4863,19.4615,19.4698,313819.0
2017-05-03 12:15:00,23.54,23.55,23.51,23.55,368131.0,19.4698,19.4781,19.445,19.4781,368131.0
2017-05-03 12:20:00,23.55,23.55,23.53,23.55,406528.0,19.4781,19.4781,19.4615,19.4781,406528.0
2017-05-03 12:25:00,23.55,23.57,23.54,23.57,386702.0,19.4781,19.4946,19.4698,19.4946,386702.0
2017-05-03 12:30:00,23.57,23.58,23.55,23.58,575001.0,19.4946,19.5029,19.4781,19.5029,575001.0
2017-05-03 12:35:00,23.58,23.58,23.57,23.58,204893.0,19.5029,19.5029,19.4946,19.5029,204893.0
2017-05-03 12:40:00,23.58,23.59,23.57,23.59,491468.0,19.5029,19.5112,19.4946,19.5112,491468.0
2017-05-03 12:45:00,23.59,23.59,23.53,23.54,325393.0,19.5112,19.5112,19.4615,19.4698,325393.0
2017-05-03 12:50:00,23.54,23.55,23.51,23.52,358354.0,19.4698,19.4781,19.445,19.4533,358354.0
2017-05-03 12:55:00,23.52,23.55,23.52,23.53,210869.0,19.4533,19.4781,19.4533,19.4615,210869.0
2017-05-03 13:00:00,23.54,23.56,23.53,23.54,233787.0,19.4698,19.4863,19.4615,19.4698,233787.0
2017-05-03 13:05:00,23.54,23.56,23.51,23.54,600358.0,19.4698,19.4863,19.445,19.4698,600358.0
2017-05-03 13:10:00,23.55,23.57,23.54,23.55,382726.0,19.4781,19.4946,19.4698,19.4781,382726.0
2017-05-03 13:15:00,23.55,23.56,23.54,23.55,234348.0,19.4781,19.4863,19.4698,19.4781,234348.0
2017-05-03 13:20:00,23.55,23.57,23.55,23.55,229845.0,19.4781,19.4946,19.4781,19.4781,229845.0
2017-05-03 13:25:00,23.55,23.57,23.54,23.57,365821.0,19.4781,19.4946,19.4698,19.4946,365821.0
2017-05-03 13:30:00,23.57,23.58,23.56,23.58,219998.0,19.4946,19.5029,19.4863,19.5029,219998.0
2017-05-03 13:35:00,23.58,23.59,23.55,23.59,405813.0,19.5029,19.5112,19.4781,19.5112,405813.0
2017-05-03 13:40:00,23.59,23.59,23.57,23.59,195856.0,19.5112,19.5112,19.4946,19.5112,195856.0
2017-05-03 13:45:00,23.59,23.59,23.55,23.57,326296.0,19.5112,19.5112,19.4781,19.4946,326296.0
2017-05-03 13:50:00,23.57,23.57,23.55,23.55,179495.0,19.4946,19.4946,19.4781,19.4781,179495.0
2017-05-03 13:55:00,23.55,23.59,23.52,23.56,729352.0,19.4781,19.5112,19.4533,19.4863,729352.0
2017-05-03 14:00:00,23.55,23.71,23.54,23.68,2891292.0,19.4781,19.6104,19.4698,19.5856,2891292.0
2017-05-03 14:05:00,23.68,23.73,23.61,23.62,1919544.0,19.5856,19.6269,19.5277,19.536,1919544.0
2017-05-03 14:10:00,23.63,23.7,23.62,23.68,1168842.0,19.5442,19.6021,19.536,19.5856,1168842.0
2017-05-03 14:15:00,23.69,23.7,23.61,23.63,1445131.0,19.5939,19.6021,19.5277,19.5442,1445131.0
2017-05-03 14:20:00,23.63,23.68,23.62,23.67,637374.0,19.5442,19.5856,19.536,19.5773,637374.0
2017-05-03 14:25:00,23.66,23.7,23.65,23.68,736149.0,19.569,19.6021,19.5608,19.5856,736149.0
2017-05-03 14:30:00,23.69,23.7,23.65,23.7,583489.0,19.5939,19.6021,19.5608,19.6021,583489.0
2017-05-03 14:35:00,23.7,23.71,23.67,23.7,496888.0,19.6021,19.6104,19.5773,19.6021,496888.0
2017-05-03 14:40:00,23.69,23.72,23.68,23.69,718048.0,19.5939,19.6187,19.5856,19.5939,718048.0
2017-05-03 14:45:00,23.69,23.72,23.68,23.71,700076.0,19.5939,19.6187,19.5856,19.6104,700076.0
2017-05-03 14:50:00,23.71,23.75,23.71,23.74,915445.0,19.6104,19.6435,19.6104,19.6352,915445.0
2017-05-03 14:55:00,23.74,23.74,23.71,23.73,383726.0,19.6352,19.6352,19.6104,19.6269,383726.0
2017-05-03 15:00:00,23.74,23.75,23.72,23.75,457435.0,19.6352,19.6435,19.6187,19.6435,457435.0
2017-05-03 15:05:00,23.75,23.75,23.72,23.72,689385.0,19.6435,19.6435,19.6187,19.6187,689385.0
2017-05-03 15:10:00,23.72,23.74,23.72,23.73,494584.0,19.6187,19.6352,19.6187,19.6269,494584.0
2017-05-03 15:15:00,23.73,23.74,23.71,23.71,286212.0,19.6269,19.6352,19.6104,19.6104,286212.0
2017-05-03 15:20:00,23.71,23.72,23.69,23.7,542672.0,19.6104,19.6187,19.5939,19.6021,542672.0
2017-05-03 15:25:00,23.7,23.7,23.67,23.7,493762.0,19.6021,19.6021,19.5773,19.6021,493762.0
2017-05-03 15:30:00,23.7,23.72,23.68,23.71,690733.0,19.6021,19.6187,19.5856,19.6104,690733.0
2017-05-03 15:35:00,23.71,23.73,23.71,23.73,676054.0,19.6104,19.6269,19.6104,19.6269,676054.0
2017-05-03 15:40:00,23.73,23.75,23.72,23.73,888144.0,19.6269,19.6435,19.6187,19.6269,888144.0
2017-05-03 15:45:00,23.73,23.75,23.73,23.75,529239.0,19.6269,19.6435,19.6269,19.6435,529239.0
2017-05-03 15:50:00,23.75,23.76,23.74,23.76,1175235.0,19.6435,19.6518,19.6352,19.6518,1175235.0
2017-05-03 15:55:00,23.76,23.78,23.74,23.77,3113015.0,19.6518,19.6683,19.6352,19.66,3113015.0
2017-05-04 09:30:00,23.98,24.05,23.94,23.96,3279470.0,19.8337,19.8916,19.8006,19.8172,3279470.0
2017-05-04 09:35:00,23.97,24.02,23.94,23.94,1808704.0,19.8254,19.8668,19.8006,19.8006,1808704.0
2017-05-04 09:40:00,23.95,23.97,23.88,23.95,2048437.0,19.8089,19.8254,19.751,19.8089,2048437.0
2017-05-04 09:45:00,23.95,24.0,23.94,23.95,1240689.0,19.8089,19.8503,19.8006,19.8089,1240689.0
2017-05-04 09:50:00,23.95,23.96,23.88,23.91,1175810.0,19.8089,19.8172,19.751,19.7758,1175810.0
2017-05-04 09:55:00,23.92,23.98,23.91,23.96,946746.0,19.7841,19.8337,19.7758,19.8172,946746.0
2017-05-04 10:00:00,23.97,23.98,23.92,23.93,713842.0,19.8254,19.8337,19.7841,19.7924,713842.0
2017-05-04 10:05:00,23.92,23.93,23.89,23.91,795534.0,19.7841,19.7924,19.7593,19.7758,795534.0
2017-05-04 10:10:00,23.91,23.96,23.9,23.94,714469.0,19.7758,19.8172,19.7676,19.8006,714469.0
2017-05-04 10:15:00,23.95,23.99,23.94,23.98,773340.0,19.8089,19.842,19.8006,19.8337,773340.0
2017-05-04 10:20:00,23.98,24.02,23.96,24.01,1153436.0,19.8337,19.8668,19.8172,19.8585,1153436.0
2017-05-04 10:25:00,24.01,24.01,23.98,24.0,639041.0,19.8585,19.8585,19.8337,19.8503,639041.0
2017-05-04 10:30:00,24.0,24.0,23.95,23.96,489664.0,19.8503,19.8503,19.8089,19.8172,489664.0
2017-05-04 10:35:00,23.96,23.96,23.9,23.91,856153.0,19.8172,19.8172,19.7676,19.7758,856153.0
2017-05-04 10:40:00,23.9,23.91,23.86,23.91,1205741.0,19.7676,19.7758,19.7345,19.7758,1205741.0
2017-05-04 10:45:00,23.9,23.9,23.87,23.89,665927.0,19.7676,19.7676,19.7427,19.7593,665927.0
2017-05-04 10:50:00,23.89,23.9,23.84,23.84,977639.0,19.7593,19.7676,19.7179,19.7179,977639.0
2017-05-04 10:55:00,23.85,23.86,23.82,23.84,943790.0,19.7262,19.7345,19.7014,19.7179,943790.0
2017-05-04 11:00:00,23.84,23.92,23.83,23.92,1135814.0,19.7179,19.7841,19.7097,19.7841,1135814.0
2017-05-04 11:05:00,23.92,23.94,23.91,23.92,966251.0,19.7841,19.8006,19.7758,19.7841,966251.0
2017-05-04 11:10:00,23.92,23.92,23.89,23.89,464773.0,19.7841,19.7841,19.7593,19.7593,464773.0
2017-05-04 11:15:00,23.89,23.92,23.87,23.92,674844.0,19.7593,19.7841,19.7427,19.7841,674844.0
2017-05-04 11:20:00,23.92,23.92,23.88,23.92,483599.0,19.7841,19.7841,19.751,19.7841,483599.0
2017-05-04 11:25:00,23.91,23.93,23.89,23.89,491570.0,19.7758,19.7924,19.7593,19.7593,491570.0
2017-05-04 11:30:00,23.89,23.92,23.87,23.92,436116.0,19.7593,19.7841,19.7427,19.7841,436116.0
2017-05-04 11:35:00,23.92,23.95,23.91,23.95,498130.0,19.7841,19.8089,19.7758,19.8089,498130.0
2017-05-04 11:40:00,23.94,23.97,23.93,23.96,1002012.0,19.8006,19.8254,19.7924,19.8172,1002012.0
2017-05-04 11:45:00,23.95,23.97,23.94,23.97,479075.0,19.8089,19.8254,19.8006,19.8254,479075.0
2017-05-04 11:50:00,23.97,23.97,23.92,23.92,434109.0,19.8254,19.8254,19.7841,19.7841,434109.0
2017-05-04 11:55:00,23.93,23.95,23.87,23.88,762497.0,19.7924,19.8089,19.7427,19.751,762497.0
2017-05-04 12:00:00,23.88,23.9,23.84,23.84,674268.0,19.751,19.7676,19.7179,19.7179,674268.0
2017-05-04 12:05:00,23.84,23.85,23.82,23.84,559786.0,19.7179,19.7262,19.7014,19.7179,559786.0
2017-05-04 12:10:00,23.83,23.84,23.79,23.8,944953.0,19.7097,19.7179,19.6766,19.6848,944953.0
2017-05-04 12:15:00,23.8,23.82,23.73,23.74,1127115.0,19.6848,19.7014,19.6269,19.6352,1127115.0
2017-05-04 12:20:00,23.74,23.82,23.74,23.82,1029613.0,19.6352,19.7014,19.6352,19.7014,1029613.0
2017-05-04 12:25:00,23.82,23.83,23.78,23.83,638035.0,19.7014,19.7097,19.6683,19.7097,638035.0
2017-05-04 12:30:00,23.82,23.84,23.78,23.8,507908.0,19.7014,19.7179,19.6683,19.6848,507908.0
2017-05-04 12:35:00,23.79,23.84,23.77,23.84,579941.0,19.6766,19.7179,19.66,19.7179,579941.0
2017-05-04 12:40:00,23.84,23.84,23.8,23.83,797189.0,19.7179,19.7179,19.6848,19.7097,797189.0
2017-05-04 12:45:00,23.83,23.86,23.81,23.84,769764.0,19.7097,19.7345,19.6931,19.7179,769764.0
2017-05-04 12:50:00,23.84,23.84,23.81,23.83,588984.0,19.7179,19.7179,19.6931,19.7097,588984.0
2017-05-04 12:55:00,23.83,23.88,23.83,23.85,1019700.0,19.7097,19.751,19.7097,19.7262,1019700.0
2017-05-04 13:00:00,23.85,23.86,23.84,23.86,215892.0,19.7262,19.7345,19.7179,19.7345,215892.0
2017-05-04 13:05:00,23.86,23.89,23.85,23.88,522234.0,19.7345,19.7593,19.7262,19.751,522234.0
2017-05-04 13:10:00,23.88,23.88,23.84,23.85,235873.0,19.751,19.751,19.7179,19.7262,235873.0
2017-05-04 13:15:00,23.85,23.87,23.82,23.83,248704.0,19.7262,19.7427,19.7014,19.7097,248704.0
2017-05-04 13:20:00,23.83,23.86,23.82,23.83,301239.0,19.7097,19.7345,19.7014,19.7097,301239.0
2017-05-04 13:25:00,23.83,23.83,23.81,23.82,385922.0,19.7097,19.7097,19.6931,19.7014,385922.0
2017-05-04 13:30:00,23.83,23.83,23.79,23.8,388006.0,19.7097,19.7097,19.6766,19.6848,388006.0
2017-05-04 13:35:00,23.8,23.82,23.79,23.8,486826.0,19.6848,19.7014,19.6766,19.6848,486826.0
2017-05-04 13:40:00,23.8,23.83,23.79,23.81,544617.0,19.6848,19.7097,19.6766,19.6931,544617.0
2017-05-04 13:45:00,23.81,23.87,23.81,23.87,457707.0,19.6931,19.7427,19.6931,19.7427,457707.0
2017-05-04 13:50:00,23.86,23.87,23.82,23.85,481341.0,19.7345,19.7427,19.7014,19.7262,481341.0
2017-05-04 13:55:00,23.85,23.87,23.83,23.86,275617.0,19.7262,19.7427,19.7097,19.7345,275617.0
2017-05-04 14:00:00,23.86,23.88,23.85,23.86,307203.0,19.7345,19.751,19.7262,19.7345,307203.0
2017-05-04 14:05:00,23.86,23.87,23.84,23.85,298366.0,19.7345,19.7427,19.7179,19.7262,298366.0
2017-05-04 14:10:00,23.85,23.86,23.81,23.83,555719.0,19.7262,19.7345,19.6931,19.7097,555719.0
2017-05-04 14:15:00,23.84,23.87,23.79,23.8,980898.0,19.7179,19.7427,19.6766,19.6848,980898.0
2017-05-04 14:20:00,23.8,23.8,23.74,23.79,1380229.0,19.6848,19.6848,19.6352,19.6766,1380229.0
2017-05-04 14:25:00,23.79,23.83,23.78,23.83,498049.0,19.6766,19.7097,19.6683,19.7097,498049.0
2017-05-04 14:30:00,23.83,23.86,23.82,23.85,880523.0,19.7097,19.7345,19.7014,19.7262,880523.0
2017-05-04 14:35:00,23.85,23.88,23.83,23.88,1120267.0,19.7262,19.751,19.7097,19.751,1120267.0
2017-05-04 14:40:00,23.88,23.88,23.85,23.85,457240.0,19.751,19.751,19.7262,19.7262,457240.0
2017-05-04 14:45:00,23.85,23.87,23.85,23.85,581196.0,19.7262,19.7427,19.7262,19.7262,581196.0
2017-05-04 14:50:00,23.86,23.88,23.84,23.86,981193.0,19.7345,19.751,19.7179,19.7345,981193.0
2017-05-04 14:55:00,23.86,23.86,23.8,23.83,492575.0,19.7345,19.7345,19.6848,19.7097,492575.0
2017-05-04 15:00:00,23.83,23.83,23.79,23.83,524293.0,19.7097,19.7097,19.6766,19.7097,524293.0
2017-05-04 15:05:00,23.83,23.83,23.8,23.8,427979.0,19.7097,19.7097,19.6848,19.6848,427979.0
2017-05-04 15:10:00,23.81,23.81,23.78,23.79,661645.0,19.6931,19.6931,19.6683,19.6766,661645.0
2017-05-04 15:15:00,23.8,23.82,23.78,23.8,434933.0,19.6848,19.7014,19.6683,19.6848,434933.0
2017-05-04 15:20:00,23.8,23.82,23.79,23.8,495481.0,19.6848,19.7014,19.6766,19.6848,495481.0
2017-05-04 15:25:00,23.8,23.81,23.79,23.79,315967.0,19.6848,19.6931,19.6766,19.6766,315967.0
2017-05-04 15:30:00,23.8,23.83,23.79,23.81,798436.0,19.6848,19.7097,19.6766,19.6931,798436.0
2017-05-04 15:35:00,23.82,23.82,23.8,23.82,492458.0,19.7014,19.7014,19.6848,19.7014,492458.0
2017-05-04 15:40:00,23.82,23.84,23.8,23.84,690421.0,19.7014,19.7179,19.6848,19.7179,690421.0
2017-05-04 15:45:00,23.84,23.84,23.82,23.84,587830.0,19.7179,19.7179,19.7014,19.7179,587830.0
2017-05-04 15:50:00,23.84,23.85,23.82,23.83,1210094.0,19.7179,19.7262,19.7014,19.7097,1210094.0
2017-05-04 15:55:00,23.83,23.84,23.81,23.84,2838523.0,19.7097,19.7179,19.6931,19.7179,2838523.0
2017-05-05 09:30:00,23.98,23.99,23.91,23.99,1732112.0,19.8337,19.842,19.7758,19.842,1732112.0
2017-05-05 09:35:00,23.98,23.99,23.95,23.98,1095243.0,19.8337,19.842,19.8089,19.8337,1095243.0
2017-05-05 09:40:00,23.98,23.99,23.84,23.85,1514282.0,19.8337,19.842,19.7179,19.7262,1514282.0
2017-05-05 09:45:00,23.84,23.85,23.76,23.76,1380508.0,19.7179,19.7262,19.6518,19.6518,1380508.0
2017-05-05 09:50:00,23.76,23.79,23.74,23.78,1066197.0,19.6518,19.6766,19.6352,19.6683,1066197.0
2017-05-05 09:55:00,23.78,23.81,23.76,23.77,938387.0,19.6683,19.6931,19.6518,19.66,938387.0
2017-05-05 10:00:00,23.78,23.78,23.74,23.76,890428.0,19.6683,19.6683,19.6352,19.6518,890428.0
2017-05-05 10:05:00,23.76,23.77,23.72,23.73,849463.0,19.6518,19.66,19.6187,19.6269,849463.0
2017-05-05 10:10:00,23.73,23.76,23.7,23.73,1228955.0,19.6269,19.6518,19.6021,19.6269,1228955.0
2017-05-05 10:15:00,23.73,23.76,23.71,23.76,578081.0,19.6269,19.6518,19.6104,19.6518,578081.0
2017-05-05 10:20:00,23.76,23.77,23.74,23.75,871801.0,19.6518,19.66,19.6352,19.6435,871801.0
2017-05-05 10:25:00,23.75,23.75,23.68,23.75,1239225.0,19.6435,19.6435,19.5856,19.6435,1239225.0
2017-05-05 10:30:00,23.75,23.76,23.69,23.71,855974.0,19.6435,19.6518,19.5939,19.6104,855974.0
2017-05-05 10:35:00,23.71,23.74,23.69,23.73,1370407.0,19.6104,19.6352,19.5939,19.6269,1370407.0
2017-05-05 10:40:00,23.73,23.73,23.67,23.7,874665.0,19.6269,19.6269,19.5773,19.6021,874665.0
2017-05-05 10:45:00,23.7,23.71,23.69,23.71,419830.0,19.6021,19.6104,19.5939,19.6104,419830.0
2017-05-05 10:50:00,23.71,23.73,23.7,23.72,1242539.0,19.6104,19.6269,19.6021,19.6187,1242539.0
2017-05-05 10:55:00,23.72,23.72,23.68,23.7,768294.0,19.6187,19.6187,19.5856,19.6021,768294.0
2017-05-05 11:00:00,23.7,23.73,23.69,23.72,617830.0,19.6021,19.6269,19.5939,19.6187,617830.0
2017-05-05 11:05:00,23.72,23.73,23.68,23.69,602693.0,19.6187,19.6269,19.5856,19.5939,602693.0
2017-05-05 11:10:00,23.69,23.7,23.67,23.69,875250.0,19.5939,19.6021,19.5773,19.5939,875250.0
2017-05-05 11:15:00,23.68,23.71,23.68,23.7,680947.0,19.5856,19.6104,19.5856,19.6021,680947.0
2017-05-05 11:20:00,23.7,23.71,23.69,23.7,647403.0,19.6021,19.6104,19.5939,19.6021,647403.0
2017-05-05 11:25:00,23.7,23.72,23.69,23.69,338231.0,19.6021,19.6187,19.5939,19.5939,338231.0
2017-05-05 11:30:00,23.7,23.74,23.68,23.73,619462.0,19.6021,19.6352,19.5856,19.6269,619462.0
2017-05-05 11:35:00,23.73,23.75,23.72,23.74,543345.0,19.6269,19.6435,19.6187,19.6352,543345.0
2017-05-05 11:40:00,23.75,23.77,23.74,23.75,561225.0,19.6435,19.66,19.6352,19.6435,561225.0
2017-05-05 11:45:00,23.76,23.77,23.74,23.77,544914.0,19.6518,19.66,19.6352,19.66,544914.0
2017-05-05 11:50:00,23.77,23.77,23.74,23.77,452255.0,19.66,19.66,19.6352,19.66,452255.0
2017-05-05 11:55:00,23.76,23.78,23.74,23.77,582385.0,19.6518,19.6683,19.6352,19.66,582385.0
2017-05-05 12:00:00,23.76,23.77,23.72,23.74,560845.0,19.6518,19.66,19.6187,19.6352,560845.0
2017-05-05 12:05:00,23.74,23.75,23.72,23.73,399871.0,19.6352,19.6435,19.6187,19.6269,399871.0
2017-05-05 12:10:00,23.72,23.73,23.7,23.71,467470.0,19.6187,19.6269,19.6021,19.6104,467470.0
2017-05-05 12:15:00,23.7,23.72,23.69,23.69,489193.0,19.6021,19.6187,19.5939,19.5939,489193.0
2017-05-05 12:20:00,23.69,23.71,23.68,23.7,585419.0,19.5939,19.6104,19.5856,19.6021,585419.0
2017-05-05 12:25:00,23.7,23.71,23.68,23.69,414553.0,19.6021,19.6104,19.5856,19.5939,414553.0
2017-05-05 12:30:00,23.68,23.7,23.66,23.67,496411.0,19.5856,19.6021,19.569,19.5773,496411.0
2017-05-05 12:35:00,23.67,23.68,23.62,23.62,1044813.0,19.5773,19.5856,19.536,19.536,1044813.0
2017-05-05 12:40:00,23.62,23.63,23.61,23.61,604710.0,19.536,19.5442,19.5277,19.5277,604710.0
2017-05-05 12:45:00,23.61,23.65,23.61,23.64,764773.0,19.5277,19.5608,19.5277,19.5525,764773.0
2017-05-05 12:50:00,23.64,23.65,23.62,23.64,299387.0,19.5525,19.5608,19.536,19.5525,299387.0
2017-05-05 12:55:00,23.64,23.66,23.62,23.66,323241.0,19.5525,19.569,19.536,19.569,323241.0
2017-05-05 13:00:00,23.65,23.67,23.64,23.66,348073.0,19.5608,19.5773,19.5525,19.569,348073.0
2017-05-05 13:05:00,23.65,23.66,23.63,23.64,418229.0,19.5608,19.569,19.5442,19.5525,418229.0
2017-05-05 13:10:00,23.64,23.65,23.61,23.61,345434.0,19.5525,19.5608,19.5277,19.5277,345434.0
2017-05-05 13:15:00,23.62,23.62,23.6,23.61,711211.0,19.536,19.536,19.5194,19.5277,711211.0
2017-05-05 13:20:00,23.61,23.61,23.6,23.6,642321.0,19.5277,19.5277,19.5194,19.5194,642321.0
2017-05-05 13:25:00,23.6,23.61,23.6,23.61,336872.0,19.5194,19.5277,19.5194,19.5277,336872.0
2017-05-05 13:30:00,23.6,23.62,23.6,23.61,813322.0,19.5194,19.536,19.5194,19.5277,813322.0
2017-05-05 13:35:00,23.61,23.64,23.6,23.64,344203.0,19.5277,19.5525,19.5194,19.5525,344203.0
2017-05-05 13:40:00,23.64,23.65,23.63,23.64,224932.0,19.5525,19.5608,19.5442,19.5525,224932.0
2017-05-05 13:45:00,23.64,23.64,23.61,23.62,327747.0,19.5525,19.5525,19.5277,19.536,327747.0
2017-05-05 13:50:00,23.62,23.67,23.62,23.66,619100.0,19.536,19.5773,19.536,19.569,619100.0
2017-05-05 13:55:00,23.66,23.68,23.65,23.65,411267.0,19.569,19.5856,19.5608,19.5608,411267.0
2017-05-05 14:00:00,23.65,23.68,23.64,23.67,754064.0,19.5608,19.5856,19.5525,19.5773,754064.0
2017-05-05 14:05:00,23.66,23.68,23.64,23.67,527629.0,19.569,19.5856,19.5525,19.5773,527629.0
2017-05-05 14:10:00,23.67,23.68,23.65,23.65,333035.0,19.5773,19.5856,19.5608,19.5608,333035.0
2017-05-05 14:15:00,23.65,23.68,23.65,23.65,332486.0,19.5608,19.5856,19.5608,19.5608,332486.0
2017-05-05 14:20:00,23.65,23.67,23.64,23.67,286532.0,19.5608,19.5773,19.5525,19.5773,286532.0
2017-05-05 14:25:00,23.66,23.67,23.65,23.65,152548.0,19.569,19.5773,19.5608,19.5608,152548.0
2017-05-05 14:30:00,23.65,23.66,23.63,23.63,467456.0,19.5608,19.569,19.5442,19.5442,467456.0
2017-05-05 14:35:00,23.63,23.65,23.63,23.63,228759.0,19.5442,19.5608,19.5442,19.5442,228759.0
2017-05-05 14:40:00,23.63,23.67,23.63,23.67,490896.0,19.5442,19.5773,19.5442,19.5773,490896.0
2017-05-05 14:45:00,23.66,23.69,23.66,23.68,577427.0,19.569,19.5939,19.569,19.5856,577427.0
2017-05-05 14:50:00,23.68,23.7,23.67,23.7,328599.0,19.5856,19.6021,19.5773,19.6021,328599.0
2017-05-05 14:55:00,23.7,23.7,23.68,23.68,257212.0,19.6021,19.6021,19.5856,19.5856,257212.0
2017-05-05 15:00:00,23.68,23.69,23.67,23.67,346514.0,19.5856,19.5939,19.5773,19.5773,346514.0
2017-05-05 15:05:00,23.68,23.7,23.67,23.7,290795.0,19.5856,19.6021,19.5773,19.6021,290795.0
2017-05-05 15:10:00,23.7,23.72,23.69,23.71,607128.0,19.6021,19.6187,19.5939,19.6104,607128.0
2017-05-05 15:15:00,23.71,23.73,23.7,23.72,303051.0,19.6104,19.6269,19.6021,19.6187,303051.0
2017-05-05 15:20:00,23.73,23.73,23.71,23.73,361422.0,19.6269,19.6269,19.6104,19.6269,361422.0
2017-05-05 15:25:00,23.73,23.73,23.7,23.72,560201.0,19.6269,19.6269,19.6021,19.6187,560201.0
2017-05-05 15:30:00,23.71,23.72,23.71,23.71,243275.0,19.6104,19.6187,19.6104,19.6104,243275.0
2017-05-05 15:35:00,23.71,23.74,23.71,23.71,629972.0,19.6104,19.6352,19.6104,19.6104,629972.0
2017-05-05 15:40:00,23.71,23.73,23.7,23.71,621743.0,19.6104,19.6269,19.6021,19.6104,621743.0
2017-05-05 15:45:00,23.71,23.72,23.7,23.71,546693.0,19.6104,19.6187,19.6021,19.6104,546693.0
2017-05-05 15:50:00,23.71,23.71,23.68,23.7,1217705.0,19.6104,19.6104,19.5856,19.6021,1217705.0
2017-05-05 15:55:00,23.7,23.74,23.69,23.73,2690468.0,19.6021,19.6352,19.5939,19.6269,2690468.0
2017-05-08 09:30:00,23.75,23.89,23.75,23.87,2424328.0,19.6435,19.7593,19.6435,19.7427,2424328.0
2017-05-08 09:35:00,23.87,23.88,23.78,23.82,1927268.0,19.7427,19.751,19.6683,19.7014,1927268.0
2017-05-08 09:40:00,23.82,23.84,23.78,23.84,1557829.0,19.7014,19.7179,19.6683,19.7179,1557829.0
2017-05-08 09:45:00,23.83,23.85,23.78,23.81,1843804.0,19.7097,19.7262,19.6683,19.6931,1843804.0
2017-05-08 09:50:00,23.8,23.85,23.8,23.84,1235051.0,19.6848,19.7262,19.6848,19.7179,1235051.0
2017-05-08 09:55:00,23.84,23.88,23.82,23.85,1289968.0,19.7179,19.751,19.7014,19.7262,1289968.0
2017-05-08 10:00:00,23.85,23.93,23.84,23.92,1200672.0,19.7262,19.7924,19.7179,19.7841,1200672.0
2017-05-08 10:05:00,23.92,23.97,23.88,23.96,1669189.0,19.7841,19.8254,19.751,19.8172,1669189.0
2017-05-08 10:10:00,23.96,23.98,23.94,23.95,1459008.0,19.8172,19.8337,19.8006,19.8089,1459008.0
2017-05-08 10:15:00,23.95,24.0,23.94,24.0,1362086.0,19.8089,19.8503,19.8006,19.8503,1362086.0
2017-05-08 10:20:00,24.0,24.02,23.96,23.98,1374960.0,19.8503,19.8668,19.8172,19.8337,1374960.0
2017-05-08 10:25:00,23.98,24.02,23.97,23.97,773694.0,19.8337,19.8668,19.8254,19.8254,773694.0
2017-05-08 10:30:00,23.97,24.0,23.97,24.0,738877.0,19.8254,19.8503,19.8254,19.8503,738877.0
2017-05-08 10:35:00,23.99,24.03,23.99,24.03,706997.0,19.842,19.8751,19.842,19.8751,706997.0
2017-05-08 10:40:00,24.02,24.05,24.01,24.04,1144352.0,19.8668,19.8916,19.8585,19.8833,1144352.0
2017-05-08 10:45:00,24.04,24.06,24.03,24.04,1133379.0,19.8833,19.8999,19.8751,19.8833,1133379.0
2017-05-08 10:50:00,24.03,24.05,23.98,23.98,1104915.0,19.8751,19.8916,19.8337,19.8337,1104915.0
2017-05-08 10:55:00,23.99,23.99,23.95,23.96,808134.0,19.842,19.842,19.8089,19.8172,808134.0
2017-05-08 11:00:00,23.97,23.99,23.96,23.98,541201.0,19.8254,19.842,19.8172,19.8337,541201.0
2017-05-08 11:05:00,23.98,23.99,23.96,23.97,536376.0,19.8337,19.842,19.8172,19.8254,536376.0
2017-05-08 11:10:00,23.97,23.98,23.95,23.96,771303.0,19.8254,19.8337,19.8089,19.8172,771303.0
2017-05-08 11:15:00,23.96,23.98,23.95,23.98,487166.0,19.8172,19.8337,19.8089,19.8337,487166.0
2017-05-08 11:20:00,23.98,23.98,23.94,23.96,782731.0,19.8337,19.8337,19.8006,19.8172,782731.0
2017-05-08 11:25:00,23.95,23.98,23.95,23.97,658632.0,19.8089,19.8337,19.8089,19.8254,658632.0
2017-05-08 11:30:00,23.97,23.98,23.94,23.97,727940.0,19.8254,19.8337,19.8006,19.8254,727940.0
2017-05-08 11:35:00,23.96,23.97,23.94,23.96,233121.0,19.8172,19.8254,19.8006,19.8172,233121.0
2017-05-08 11:40:00,23.96,23.97,23.92,23.93,324370.0,19.8172,19.8254,19.7841,19.7924,324370.0
2017-05-08 11:45:00,23.93,23.94,23.92,23.92,342729.0,19.7924,19.8006,19.7841,19.7841,342729.0
2017-05-08 11:50:00,23.92,23.93,23.89,23.91,598602.0,19.7841,19.7924,19.7593,19.7758,598602.0
2017-05-08 11:55:00,23.91,23.94,23.89,23.93,716681.0,19.7758,19.8006,19.7593,19.7924,716681.0
2017-05-08 12:00:00,23.93,23.95,23.92,23.95,499396.0,19.7924,19.8089,19.7841,19.8089,499396.0
2017-05-08 12:05:00,23.95,23.95,23.9,23.91,417206.0,19.8089,19.8089,19.7676,19.7758,417206.0
2017-05-08 12:10:00,23.91,23.93,23.9,23.92,357629.0,19.7758,19.7924,19.7676,19.7841,357629.0
2017-05-08 12:15:00,23.92,23.94,23.91,23.92,308346.0,19.7841,19.8006,19.7758,19.7841,308346.0
2017-05-08 12:20:00,23.93,23.93,23.89,23.91,231497.0,19.7924,19.7924,19.7593,19.7758,231497.0
2017-05-08 12:25:00,23.9,23.91,23.87,23.89,552153.0,19.7676,19.7758,19.7427,19.7593,552153.0
2017-05-08 12:30:00,23.89,23.91,23.88,23.9,445666.0,19.7593,19.7758,19.751,19.7676,445666.0
2017-05-08 12:35:00,23.89,23.91,23.89,23.9,241496.0,19.7593,19.7758,19.7593,19.7676,241496.0
2017-05-08 12:40:00,23.9,23.93,23.89,23.92,648695.0,19.7676,19.7924,19.7593,19.7841,648695.0
2017-05-08 12:45:00,23.92,23.97,23.92,23.95,716623.0,19.7841,19.8254,19.7841,19.8089,716623.0
2017-05-08 12:50:00,23.95,23.97,23.95,23.96,258340.0,19.8089,19.8254,19.8089,19.8172,258340.0
2017-05-08 12:55:00,23.95,23.96,23.95,23.95,113023.0,19.8089,19.8172,19.8089,19.8089,113023.0
2017-05-08 13:00:00,23.96,23.96,23.94,23.96,226516.0,19.8172,19.8172,19.8006,19.8172,226516.0
2017-05-08 13:05:00,23.95,23.97,23.95,23.96,194220.0,19.8089,19.8254,19.8089,19.8172,194220.0
2017-05-08 13:10:00,23.96,23.97,23.94,23.95,338249.0,19.8172,19.8254,19.8006,19.8089,338249.0
2017-05-08 13:15:00,23.95,23.95,23.94,23.95,80344.0,19.8089,19.8089,19.8006,19.8089,80344.0
2017-05-08 13:20:00,23.95,23.96,23.94,23.95,257052.0,19.8089,19.8172,19.8006,19.8089,257052.0
2017-05-08 13:25:00,23.96,23.96,23.95,23.96,122514.0,19.8172,19.8172,19.8089,19.8172,122514.0
2017-05-08 13:30:00,23.96,23.97,23.95,23.96,192899.0,19.8172,19.8254,19.8089,19.8172,192899.0
2017-05-08 13:35:00,23.97,23.98,23.96,23.97,295120.0,19.8254,19.8337,19.8172,19.8254,295120.0
2017-05-08 13:40:00,23.97,23.99,23.97,23.98,332927.0,19.8254,19.842,19.8254,19.8337,332927.0
2017-05-08 13:45:00,23.98,24.0,23.98,23.98,300062.0,19.8337,19.8503,19.8337,19.8337,300062.0
2017-05-08 13:50:00,23.98,24.0,23.98,24.0,343259.0,19.8337,19.8503,19.8337,19.8503,343259.0
2017-05-08 13:55:00,24.0,24.02,23.99,24.02,457894.0,19.8503,19.8668,19.842,19.8668,457894.0
2017-05-08 14:00:00,24.01,24.02,24.0,24.0,278349.0,19.8585,19.8668,19.8503,19.8503,278349.0
2017-05-08 14:05:00,24.0,24.01,23.98,23.99,1223408.0,19.8503,19.8585,19.8337,19.842,1223408.0
2017-05-08 14:10:00,24.0,24.0,23.98,23.98,185700.0,19.8503,19.8503,19.8337,19.8337,185700.0
2017-05-08 14:15:00,23.98,24.0,23.98,24.0,250186.0,19.8337,19.8503,19.8337,19.8503,250186.0
2017-05-08 14:20:00,23.99,24.0,23.98,23.99,431372.0,19.842,19.8503,19.8337,19.842,431372.0
2017-05-08 14:25:00,24.0,24.01,23.99,24.0,420062.0,19.8503,19.8585,19.842,19.8503,420062.0
2017-05-08 14:30:00,24.0,24.0,23.96,23.96,525650.0,19.8503,19.8503,19.8172,19.8172,525650.0
2017-05-08 14:35:00,23.96,23.97,23.95,23.96,231854.0,19.8172,19.8254,19.8089,19.8172,231854.0
2017-05-08 14:40:00,23.96,23.97,23.95,23.96,287375.0,19.8172,19.8254,19.8089,19.8172,287375.0
2017-05-08 14:45:00,23.96,23.97,23.94,23.95,467277.0,19.8172,19.8254,19.8006,19.8089,467277.0
2017-05-08 14:50:00,23.95,23.96,23.93,23.94,510339.0,19.8089,19.8172,19.7924,19.8006,510339.0
2017-05-08 14:55:00,23.93,23.94,23.91,23.92,586882.0,19.7924,19.8006,19.7758,19.7841,586882.0
2017-05-08 15:00:00,23.92,23.93,23.91,23.92,465130.0,19.7841,19.7924,19.7758,19.7841,465130.0
2017-05-08 15:05:00,23.93,23.94,23.92,23.92,315584.0,19.7924,19.8006,19.7841,19.7841,315584.0
2017-05-08 15:10:00,23.92,23.95,23.91,23.95,389024.0,19.7841,19.8089,19.7758,19.8089,389024.0
2017-05-08 15:15:00,23.95,23.96,23.93,23.96,583654.0,19.8089,19.8172,19.7924,19.8172,583654.0
2017-05-08 15:20:00,23.96,23.96,23.94,23.94,230965.0,19.8172,19.8172,19.8006,19.8006,230965.0
2017-05-08 15:25:00,23.95,23.95,23.92,23.92,245954.0,19.8089,19.8089,19.7841,19.7841,245954.0
2017-05-08 15:30:00,23.92,23.94,23.92,23.93,233721.0,19.7841,19.8006,19.7841,19.7924,233721.0
2017-05-08 15:35:00,23.93,23.94,23.91,23.94,592979.0,19.7924,19.8006,19.7758,19.8006,592979.0
2017-05-08 15:40:00,23.93,23.94,23.93,23.93,341633.0,19.7924,19.8006,19.7924,19.7924,341633.0
2017-05-08 15:45:00,23.94,23.94,23.91,23.91,617769.0,19.8006,19.8006,19.7758,19.7758,617769.0
2017-05-08 15:50:00,23.92,23.94,23.91,23.93,688346.0,19.7841,19.8006,19.7758,19.7924,688346.0
2017-05-08 15:55:00,23.92,23.95,23.92,23.95,1908377.0,19.7841,19.8089,19.7841,19.8089,1908377.0
2017-05-09 09:30:00,24.03,24.1,24.0,24.08,2141560.0,19.8751,19.933,19.8503,19.9164,2141560.0
2017-05-09 09:35:00,24.08,24.13,24.05,24.12,1504825.0,19.9164,19.9578,19.8916,19.9495,1504825.0
2017-05-09 09:40:00,24.12,24.17,24.09,24.15,1660123.0,19.9495,19.9909,19.9247,19.9743,1660123.0
2017-05-09 09:45:00,24.15,24.16,24.12,24.16,1160497.0,19.9743,19.9826,19.9495,19.9826,1160497.0
2017-05-09 09:50:00,24.16,24.2,24.14,24.19,1325779.0,19.9826,20.0157,19.9661,20.0074,1325779.0
2017-05-09 09:55:00,24.19,24.2,24.15,24.17,1067207.0,20.0074,20.0157,19.9743,19.9909,1067207.0
2017-05-09 10:00:00,24.16,24.2,24.15,24.2,1211910.0,19.9826,20.0157,19.9743,20.0157,1211910.0
2017-05-09 10:05:00,24.2,24.26,24.19,24.26,1962186.0,20.0157,20.0653,20.0074,20.0653,1962186.0
2017-05-09 10:10:00,24.25,24.29,24.22,24.28,1719593.0,20.057,20.0901,20.0322,20.0818,1719593.0
2017-05-09 10:15:00,24.28,24.31,24.26,24.31,2048845.0,20.0818,20.1067,20.0653,20.1067,2048845.0
2017-05-09 10:20:00,24.31,24.31,24.24,24.25,1585867.0,20.1067,20.1067,20.0488,20.057,1585867.0
2017-05-09 10:25:00,24.26,24.3,24.25,24.28,857900.0,20.0653,20.0984,20.057,20.0818,857900.0
2017-05-09 10:30:00,24.28,24.29,24.23,24.23,998473.0,20.0818,20.0901,20.0405,20.0405,998473.0
2017-05-09 10:35:00,24.23,24.26,24.19,24.21,959024.0,20.0405,20.0653,20.0074,20.024,959024.0
2017-05-09 10:40:00,24.2,24.21,24.16,24.17,875998.0,20.0157,20.024,19.9826,19.9909,875998.0
2017-05-09 10:45:00,24.17,24.21,24.15,24.21,929298.0,19.9909,20.024,19.9743,20.024,929298.0
2017-05-09 10:50:00,24.21,24.22,24.18,24.2,678541.0,20.024,20.0322,19.9991,20.0157,678541.0
2017-05-09 10:55:00,24.19,24.24,24.19,24.23,712740.0,20.0074,20.0488,20.0074,20.0405,712740.0
2017-05-09 11:00:00,24.23,24.23,24.2,24.22,326461.0,20.0405,20.0405,20.0157,20.0322,326461.0
2017-05-09 11:05:00,24.23,24.23,24.2,24.21,306363.0,20.0405,20.0405,20.0157,20.024,306363.0
2017-05-09 11:10:00,24.21,24.21,24.18,24.19,305324.0,20.024,20.024,19.9991,20.0074,305324.0
2017-05-09 11:15:00,24.19,24.19,24.1,24.11,944689.0,20.0074,20.0074,19.933,19.9412,944689.0
2017-05-09 11:20:00,24.12,24.14,24.09,24.11,1009337.0,19.9495,19.9661,19.9247,19.9412,1009337.0
2017-05-09 11:25:00,24.11,24.14,24.09,24.13,797849.0,19.9412,19.9661,19.9247,19.9578,797849.0
2017-05-09 11:30:00,24.13,24.15,24.11,24.13,883533.0,19.9578,19.9743,19.9412,19.9578,883533.0
2017-05-09 11:35:00,24.14,24.14,24.11,24.11,201506.0,19.9661,19.9661,19.9412,19.9412,201506.0
2017-05-09 11:40:00,24.12,24.15,24.11,24.14,392291.0,19.9495,19.9743,19.9412,19.9661,392291.0
2017-05-09 11:45:00,24.14,24.15,24.13,24.14,269271.0,19.9661,19.9743,19.9578,19.9661,269271.0
2017-05-09 11:50:00,24.15,24.18,24.14,24.18,773891.0,19.9743,19.9991,19.9661,19.9991,773891.0
2017-05-09 11:55:00,24.18,24.18,24.15,24.17,350081.0,19.9991,19.9991,19.9743,19.9909,350081.0
2017-05-09 12:00:00,24.17,24.19,24.16,24.17,384811.0,19.9909,20.0074,19.9826,19.9909,384811.0
2017-05-09 12:05:00,24.17,24.2,24.17,24.19,379811.0,19.9909,20.0157,19.9909,20.0074,379811.0
2017-05-09 12:10:00,24.19,24.19,24.16,24.17,332519.0,20.0074,20.0074,19.9826,19.9909,332519.0
2017-05-09 12:15:00,24.17,24.18,24.15,24.16,324698.0,19.9909,19.9991,19.9743,19.9826,324698.0
2017-05-09 12:20:00,24.15,24.16,24.13,24.16,294124.0,19.9743,19.9826,19.9578,19.9826,294124.0
2017-05-09 12:25:00,24.16,24.16,24.13,24.14,224985.0,19.9826,19.9826,19.9578,19.9661,224985.0
2017-05-09 12:30:00,24.14,24.15,24.13,24.14,200425.0,19.9661,19.9743,19.9578,19.9661,200425.0
2017-05-09 12:35:00,24.15,24.15,24.12,24.12,389974.0,19.9743,19.9743,19.9495,19.9495,389974.0
2017-05-09 12:40:00,24.13,24.14,24.08,24.1,516762.0,19.9578,19.9661,19.9164,19.933,516762.0
2017-05-09 12:45:00,24.1,24.12,24.09,24.12,461100.0,19.933,19.9495,19.9247,19.9495,461100.0
2017-05-09 12:50:00,24.11,24.12,24.11,24.11,151142.0,19.9412,19.9495,19.9412,19.9412,151142.0
2017-05-09 12:55:00,24.11,24.13,24.1,24.1,453527.0,19.9412,19.9578,19.933,19.933,453527.0
2017-05-09 13:00:00,24.11,24.13,24.1,24.12,222308.0,19.9412,19.9578,19.933,19.9495,222308.0
2017-05-09 13:05:00,24.13,24.14,24.12,24.13,281004.0,19.9578,19.9661,19.9495,19.9578,281004.0
2017-05-09 13:10:00,24.14,24.14,24.11,24.12,302264.0,19.9661,19.9661,19.9412,19.9495,302264.0
2017-05-09 13:15:00,24.13,24.14,24.12,24.13,363923.0,19.9578,19.9661,19.9495,19.9578,363923.0
2017-05-09 13:20:00,24.14,24.14,24.11,24.13,356466.0,19.9661,19.9661,19.9412,19.9578,356466.0
2017-05-09 13:25:00,24.13,24.13,24.06,24.08,445673.0,19.9578,19.9578,19.8999,19.9164,445673.0
2017-05-09 13:30:00,24.08,24.1,24.06,24.09,493661.0,19.9164,19.933,19.8999,19.9247,493661.0
2017-05-09 13:35:00,24.09,24.11,24.08,24.08,265872.0,19.9247,19.9412,19.9164,19.9164,265872.0
2017-05-09 13:40:00,24.09,24.12,24.08,24.12,276273.0,19.9247,19.9495,19.9164,19.9495,276273.0
2017-05-09 13:45:00,24.12,24.13,24.1,24.1,389930.0,19.9495,19.9578,19.933,19.933,389930.0
2017-05-09 13:50:00,24.1,24.13,24.1,24.11,267854.0,19.933,19.9578,19.933,19.9412,267854.0
2017-05-09 13:55:00,24.12,24.14,24.11,24.13,306204.0,19.9495,19.9661,19.9412,19.9578,306204.0
2017-05-09 14:00:00,24.13,24.13,24.1,24.11,261319.0,19.9578,19.9578,19.933,19.9412,261319.0
2017-05-09 14:05:00,24.11,24.11,24.05,24.05,711899.0,19.9412,19.9412,19.8916,19.8916,711899.0
2017-05-09 14:10:00,24.05,24.08,24.05,24.08,453373.0,19.8916,19.9164,19.8916,19.9164,453373.0
2017-05-09 14:15:00,24.08,24.1,24.07,24.08,506742.0,19.9164,19.933,19.9082,19.9164,506742.0
2017-05-09 14:20:00,24.08,24.08,24.06,24.07,344122.0,19.9164,19.9164,19.8999,19.9082,344122.0
2017-05-09 14:25:00,24.06,24.07,24.05,24.05,236449.0,19.8999,19.9082,19.8916,19.8916,236449.0
2017-05-09 14:30:00,24.05,24.07,24.05,24.06,546092.0,19.8916,19.9082,19.8916,19.8999,546092.0
2017-05-09 14:35:00,24.06,24.08,24.05,24.07,450556.0,19.8999,19.9164,19.8916,19.9082,450556.0
2017-05-09 14:40:00,24.07,24.08,24.05,24.07,247003.0,19.9082,19.9164,19.8916,19.9082,247003.0
2017-05-09 14:45:00,24.07,24.1,24.07,24.1,528469.0,19.9082,19.933,19.9082,19.933,528469.0
2017-05-09 14:50:00,24.1,24.1,24.07,24.08,259383.0,19.933,19.933,19.9082,19.9164,259383.0
2017-05-09 14:55:00,24.08,24.09,24.07,24.08,329258.0,19.9164,19.9247,19.9082,19.9164,329258.0
2017-05-09 15:00:00,24.09,24.1,24.07,24.09,344555.0,19.9247,19.933,19.9082,19.9247,344555.0
2017-05-09 15:05:00,24.08,24.1,24.08,24.09,292078.0,19.9164,19.933,19.9164,19.9247,292078.0
2017-05-09 15:10:00,24.08,24.09,24.08,24.09,603704.0,19.9164,19.9247,19.9164,19.9247,603704.0
2017-05-09 15:15:00,24.09,24.09,24.02,24.04,1170051.0,19.9247,19.9247,19.8668,19.8833,1170051.0
2017-05-09 15:20:00,24.03,24.05,24.02,24.02,901718.0,19.8751,19.8916,19.8668,19.8668,901718.0
2017-05-09 15:25:00,24.03,24.03,24.02,24.02,517419.0,19.8751,19.8751,19.8668,19.8668,517419.0
2017-05-09 15:30:00,24.03,24.03,23.97,23.98,1188460.0,19.8751,19.8751,19.8254,19.8337,1188460.0
2017-05-09 15:35:00,23.98,23.99,23.9,23.93,1264192.0,19.8337,19.842,19.7676,19.7924,1264192.0
2017-05-09 15:40:00,23.93,23.94,23.87,23.87,1692536.0,19.7924,19.8006,19.7427,19.7427,1692536.0
2017-05-09 15:45:00,23.88,23.94,23.88,23.94,1089995.0,19.751,19.8006,19.751,19.8006,1089995.0
2017-05-09 15:50:00,23.94,23.95,23.92,23.95,1043818.0,19.8006,19.8089,19.7841,19.8089,1043818.0
2017-05-09 15:55:00,23.95,23.98,23.94,23.97,2313220.0,19.8089,19.8337,19.8006,19.8254,2313220.0
2017-05-10 09:30:00,23.92,23.97,23.87,23.94,1561042.0,19.7841,19.8254,19.7427,19.8006,1561042.0
2017-05-10 09:35:00,23.95,23.98,23.92,23.97,1098393.0,19.8089,19.8337,19.7841,19.8254,1098393.0
2017-05-10 09:40:00,23.98,24.05,23.95,24.02,1434471.0,19.8337,19.8916,19.8089,19.8668,1434471.0
2017-05-10 09:45:00,24.02,24.02,23.95,23.97,1163637.0,19.8668,19.8668,19.8089,19.8254,1163637.0
2017-05-10 09:50:00,23.97,23.99,23.93,23.96,1225655.0,19.8254,19.842,19.7924,19.8172,1225655.0
2017-05-10 09:55:00,23.96,23.99,23.95,23.97,635476.0,19.8172,19.842,19.8089,19.8254,635476.0
2017-05-10 10:00:00,23.97,24.01,23.94,24.0,874559.0,19.8254,19.8585,19.8006,19.8503,874559.0
2017-05-10 10:05:00,24.0,24.0,23.97,23.98,549312.0,19.8503,19.8503,19.8254,19.8337,549312.0
2017-05-10 10:10:00,23.98,24.05,23.98,24.03,1009723.0,19.8337,19.8916,19.8337,19.8751,1009723.0
2017-05-10 10:15:00,24.03,24.04,24.0,24.01,540398.0,19.8751,19.8833,19.8503,19.8585,540398.0
2017-05-10 10:20:00,24.01,24.02,23.99,24.02,756480.0,19.8585,19.8668,19.842,19.8668,756480.0
2017-05-10 10:25:00,24.02,24.02,23.97,23.97,1000733.0,19.8668,19.8668,19.8254,19.8254,1000733.0
2017-05-10 10:30:00,23.97,24.0,23.94,23.99,779756.0,19.8254,19.8503,19.8006,19.842,779756.0
2017-05-10 10:35:00,23.99,24.01,23.98,24.01,677475.0,19.842,19.8585,19.8337,19.8585,677475.0
2017-05-10 10:40:00,24.01,24.03,23.99,24.03,436289.0,19.8585,19.8751,19.842,19.8751,436289.0
2017-05-10 10:45:00,24.03,24.04,24.0,24.01,942425.0,19.8751,19.8833,19.8503,19.8585,942425.0
2017-05-10 10:50:00,24.01,24.04,24.0,24.04,996139.0,19.8585,19.8833,19.8503,19.8833,996139.0
2017-05-10 10:55:00,24.04,24.05,24.01,24.05,899872.0,19.8833,19.8916,19.8585,19.8916,899872.0
2017-05-10 11:00:00,24.05,24.07,24.03,24.07,546193.0,19.8916,19.9082,19.8751,19.9082,546193.0
2017-05-10 11:05:00,24.07,24.13,24.07,24.13,990002.0,19.9082,19.9578,19.9082,19.9578,990002.0
2017-05-10 11:10:00,24.12,24.17,24.1,24.15,1843976.0,19.9495,19.9909,19.933,19.9743,1843976.0
2017-05-10 11:15:00,24.15,24.17,24.12,24.13,663686.0,19.9743,19.9909,19.9495,19.9578,663686.0
2017-05-10 11:20:00,24.13,24.16,24.11,24.15,707865.0,19.9578,19.9826,19.9412,19.9743,707865.0
2017-05-10 11:25:00,24.15,24.17,24.14,24.16,837726.0,19.9743,19.9909,19.9661,19.9826,837726.0
2017-05-10 11:30:00,24.16,24.17,24.11,24.12,846697.0,19.9826,19.9909,19.9412,19.9495,846697.0
2017-05-10 11:35:00,24.12,24.16,24.11,24.15,715523.0,19.9495,19.9826,19.9412,19.9743,715523.0
2017-05-10 11:40:00,24.15,24.17,24.13,24.14,525261.0,19.9743,19.9909,19.9578,19.9661,525261.0
2017-05-10 11:45:00,24.14,24.15,24.08,24.11,744248.0,19.9661,19.9743,19.9164,19.9412,744248.0
2017-05-10 11:50:00,24.1,24.11,24.07,24.09,583577.0,19.933,19.9412,19.9082,19.9247,583577.0
2017-05-10 11:55:00,24.09,24.11,24.05,24.05,662459.0,19.9247,19.9412,19.8916,19.8916,662459.0
2017-05-10 12:00:00,24.06,24.1,24.04,24.1,642985.0,19.8999,19.933,19.8833,19.933,642985.0
2017-05-10 12:05:00,24.1,24.11,24.08,24.09,489942.0,19.933,19.9412,19.9164,19.9247,489942.0
2017-05-10 12:10:00,24.1,24.11,24.08,24.09,299367.0,19.933,19.9412,19.9164,19.9247,299367.0
2017-05-10 12:15:00,24.09,24.12,24.09,24.11,307290.0,19.9247,19.9495,19.9247,19.9412,307290.0
2017-05-10 12:20:00,24.11,24.12,24.08,24.09,515158.0,19.9412,19.9495,19.9164,19.9247,515158.0
2017-05-10 12:25:00,24.09,24.1,24.06,24.07,330836.0,19.9247,19.933,19.8999,19.9082,330836.0
2017-05-10 12:30:00,24.07,24.1,24.07,24.1,233303.0,19.9082,19.933,19.9082,19.933,233303.0
2017-05-10 12:35:00,24.09,24.1,24.05,24.07,463993.0,19.9247,19.933,19.8916,19.9082,463993.0
2017-05-10 12:40:00,24.06,24.08,24.05,24.07,187343.0,19.8999,19.9164,19.8916,19.9082,187343.0
2017-05-10 12:45:00,24.06,24.08,24.06,24.08,429239.0,19.8999,19.9164,19.8999,19.9164,429239.0
2017-05-10 12:50:00,24.07,24.09,24.05,24.07,580384.0,19.9082,19.9247,19.8916,19.9082,580384.0
2017-05-10 12:55:00,24.07,24.07,24.05,24.05,306057.0,19.9082,19.9082,19.8916,19.8916,306057.0
2017-05-10 13:00:00,24.06,24.12,24.05,24.12,701238.0,19.8999,19.9495,19.8916,19.9495,701238.0
2017-05-10 13:05:00,24.11,24.12,24.09,24.11,266356.0,19.9412,19.9495,19.9247,19.9412,266356.0
2017-05-10 13:10:00,24.1,24.11,24.07,24.08,290956.0,19.933,19.9412,19.9082,19.9164,290956.0
2017-05-10 13:15:00,24.07,24.08,24.06,24.07,268787.0,19.9082,19.9164,19.8999,19.9082,268787.0
2017-05-10 13:20:00,24.07,24.09,24.06,24.08,163543.0,19.9082,19.9247,19.8999,19.9164,163543.0
2017-05-10 13:25:00,24.07,24.1,24.07,24.1,247686.0,19.9082,19.933,19.9082,19.933,247686.0
2017-05-10 13:30:00,24.09,24.1,24.08,24.08,224517.0,19.9247,19.933,19.9164,19.9164,224517.0
2017-05-10 13:35:00,24.08,24.1,24.07,24.1,254699.0,19.9164,19.933,19.9082,19.933,254699.0
2017-05-10 13:40:00,24.1,24.11,24.09,24.09,390031.0,19.933,19.9412,19.9247,19.9247,390031.0
2017-05-10 13:45:00,24.09,24.1,24.09,24.1,105052.0,19.9247,19.933,19.9247,19.933,105052.0
2017-05-10 13:50:00,24.1,24.12,24.09,24.12,349063.0,19.933,19.9495,19.9247,19.9495,349063.0
2017-05-10 13:55:00,24.12,24.12,24.1,24.11,322937.0,19.9495,19.9495,19.933,19.9412,322937.0
2017-05-10 14:00:00,24.11,24.11,24.07,24.1,298210.0,19.9412,19.9412,19.9082,19.933,298210.0
2017-05-10 14:05:00,24.1,24.11,24.08,24.1,213317.0,19.933,19.9412,19.9164,19.933,213317.0
2017-05-10 14:10:00,24.11,24.11,24.09,24.11,136676.0,19.9412,19.9412,19.9247,19.9412,136676.0
2017-05-10 14:15:00,24.1,24.13,24.1,24.13,403982.0,19.933,19.9578,19.933,19.9578,403982.0
2017-05-10 14:20:00,24.13,24.15,24.12,24.12,317177.0,19.9578,19.9743,19.9495,19.9495,317177.0
2017-05-10 14:25:00,24.13,24.14,24.11,24.12,201057.0,19.9578,19.9661,19.9412,19.9495,201057.0
2017-05-10 14:30:00,24.12,24.14,24.11,24.13,657215.0,19.9495,19.9661,19.9412,19.9578,657215.0
2017-05-10 14:35:00,24.14,24.14,24.12,24.13,226032.0,19.9661,19.9661,19.9495,19.9578,226032.0
2017-05-10 14:40:00,24.14,24.14,24.12,24.14,212567.0,19.9661,19.9661,19.9495,19.9661,212567.0
2017-05-10 14:45:00,24.13,24.16,24.13,24.16,645717.0,19.9578,19.9826,19.9578,19.9826,645717.0
2017-05-10 14:50:00,24.15,24.16,24.14,24.16,243719.0,19.9743,19.9826,19.9661,19.9826,243719.0
2017-05-10 14:55:00,24.16,24.17,24.14,24.16,402153.0,19.9826,19.9909,19.9661,19.9826,402153.0
2017-05-10 15:00:00,24.16,24.17,24.15,24.15,292533.0,19.9826,19.9909,19.9743,19.9743,292533.0
2017-05-10 15:05:00,24.16,24.17,24.15,24.17,364458.0,19.9826,19.9909,19.9743,19.9909,364458.0
2017-05-10 15:10:00,24.17,24.17,24.14,24.15,385807.0,19.9909,19.9909,19.9661,19.9743,385807.0
2017-05-10 15:15:00,24.14,24.16,24.14,24.14,275711.0,19.9661,19.9826,19.9661,19.9661,275711.0
2017-05-10 15:20:00,24.14,24.15,24.12,24.14,547039.0,19.9661,19.9743,19.9495,19.9661,547039.0
2017-05-10 15:25:00,24.14,24.14,24.12,24.14,352689.0,19.9661,19.9661,19.9495,19.9661,352689.0
2017-05-10 15:30:00,24.14,24.15,24.12,24.13,517878.0,19.9661,19.9743,19.9495,19.9578,517878.0
2017-05-10 15:35:00,24.14,24.15,24.11,24.14,630350.0,19.9661,19.9743,19.9412,19.9661,630350.0
2017-05-10 15:40:00,24.14,24.16,24.13,24.14,729847.0,19.9661,19.9826,19.9578,19.9661,729847.0
2017-05-10 15:45:00,24.15,24.15,24.12,24.12,438625.0,19.9743,19.9743,19.9495,19.9495,438625.0
2017-05-10 15:50:00,24.12,24.13,24.11,24.13,998505.0,19.9495,19.9578,19.9412,19.9578,998505.0
2017-05-10 15:55:00,24.13,24.15,24.12,24.14,1510291.0,19.9578,19.9743,19.9495,19.9661,1510291.0
2017-05-11 09:30:00,24.09,24.15,24.05,24.15,1923202.0,19.9247,19.9743,19.8916,19.9743,1923202.0
2017-05-11 09:35:00,24.15,24.22,24.13,24.19,1750678.0,19.9743,20.0322,19.9578,20.0074,1750678.0
2017-05-11 09:40:00,24.2,24.22,24.15,24.21,1371399.0,20.0157,20.0322,19.9743,20.024,1371399.0
2017-05-11 09:45:00,24.22,24.23,24.14,24.14,1935122.0,20.0322,20.0405,19.9661,19.9661,1935122.0
2017-05-11 09:50:00,24.15,24.15,24.06,24.08,1082023.0,19.9743,19.9743,19.8999,19.9164,1082023.0
2017-05-11 09:55:00,24.08,24.08,24.0,24.02,1470126.0,19.9164,19.9164,19.8503,19.8668,1470126.0
2017-05-11 10:00:00,24.02,24.02,23.9,23.94,2471717.0,19.8668,19.8668,19.7676,19.8006,2471717.0
2017-05-11 10:05:00,23.95,23.99,23.92,23.99,975239.0,19.8089,19.842,19.7841,19.842,975239.0
2017-05-11 10:10:00,23.99,24.04,23.98,24.01,1341467.0,19.842,19.8833,19.8337,19.8585,1341467.0
2017-05-11 10:15:00,24.01,24.05,23.96,23.96,1098615.0,19.8585,19.8916,19.8172,19.8172,1098615.0
2017-05-11 10:20:00,23.96,23.98,23.92,23.93,1055782.0,19.8172,19.8337,19.7841,19.7924,1055782.0
2017-05-11 10:25:00,23.93,23.95,23.9,23.93,1183302.0,19.7924,19.8089,19.7676,19.7924,1183302.0
2017-05-11 10:30:00,23.92,23.93,23.86,23.91,1306578.0,19.7841,19.7924,19.7345,19.7758,1306578.0
2017-05-11 10:35:00,23.91,23.92,23.84,23.88,1693140.0,19.7758,19.7841,19.7179,19.751,1693140.0
2017-05-11 10:40:00,23.88,23.94,23.87,23.93,1314028.0,19.751,19.8006,19.7427,19.7924,1314028.0
2017-05-11 10:45:00,23.93,23.97,23.92,23.96,984643.0,19.7924,19.8254,19.7841,19.8172,984643.0
2017-05-11 10:50:00,23.96,23.98,23.93,23.93,1621060.0,19.8172,19.8337,19.7924,19.7924,1621060.0
2017-05-11 10:55:00,23.94,23.98,23.93,23.97,1139495.0,19.8006,19.8337,19.7924,19.8254,1139495.0
2017-05-11 11:00:00,23.97,24.04,23.96,24.02,940050.0,19.8254,19.8833,19.8172,19.8668,940050.0
2017-05-11 11:05:00,24.03,24.06,23.99,24.05,781085.0,19.8751,19.8999,19.842,19.8916,781085.0
2017-05-11 11:10:00,24.05,24.1,24.05,24.1,945354.0,19.8916,19.933,19.8916,19.933,945354.0
2017-05-11 11:15:00,24.09,24.12,24.08,24.1,792442.0,19.9247,19.9495,19.9164,19.933,792442.0
2017-05-11 11:20:00,24.1,24.12,24.07,24.09,894369.0,19.933,19.9495,19.9082,19.9247,894369.0
2017-05-11 11:25:00,24.09,24.1,24.07,24.08,843488.0,19.9247,19.933,19.9082,19.9164,843488.0
2017-05-11 11:30:00,24.07,24.09,24.04,24.05,1418438.0,19.9082,19.9247,19.8833,19.8916,1418438.0
2017-05-11 11:35:00,24.05,24.08,24.04,24.05,899914.0,19.8916,19.9164,19.8833,19.8916,899914.0
2017-05-11 11:40:00,24.05,24.07,24.04,24.06,560002.0,19.8916,19.9082,19.8833,19.8999,560002.0
2017-05-11 11:45:00,24.06,24.08,24.05,24.06,544395.0,19.8999,19.9164,19.8916,19.8999,544395.0
2017-05-11 11:50:00,24.06,24.09,24.05,24.08,386573.0,19.8999,19.9247,19.8916,19.9164,386573.0
2017-05-11 11:55:00,24.08,24.09,24.06,24.08,518796.0,19.9164,19.9247,19.8999,19.9164,518796.0
2017-05-11 12:00:00,24.08,24.1,24.08,24.08,269156.0,19.9164,19.933,19.9164,19.9164,269156.0
2017-05-11 12:05:00,24.09,24.12,24.08,24.12,648482.0,19.9247,19.9495,19.9164,19.9495,648482.0
2017-05-11 12:10:00,24.12,24.13,24.1,24.13,398726.0,19.9495,19.9578,19.933,19.9578,398726.0
2017-05-11 12:15:00,24.12,24.16,24.11,24.15,879652.0,19.9495,19.9826,19.9412,19.9743,879652.0
2017-05-11 12:20:00,24.16,24.16,24.13,24.14,251830.0,19.9826,19.9826,19.9578,19.9661,251830.0
2017-05-11 12:25:00,24.14,24.15,24.12,24.14,283458.0,19.9661,19.9743,19.9495,19.9661,283458.0
2017-05-11 12:30:00,24.14,24.16,24.14,24.15,389661.0,19.9661,19.9826,19.9661,19.9743,389661.0
2017-05-11 12:35:00,24.15,24.16,24.14,24.14,203351.0,19.9743,19.9826,19.9661,19.9661,203351.0
2017-05-11 12:40:00,24.14,24.16,24.13,24.16,317750.0,19.9661,19.9826,19.9578,19.9826,317750.0
2017-05-11 12:45:00,24.16,24.16,24.13,24.13,358396.0,19.9826,19.9826,19.9578,19.9578,358396.0
2017-05-11 12:50:00,24.14,24.14,24.1,24.1,379582.0,19.9661,19.9661,19.933,19.933,379582.0
2017-05-11 12:55:00,24.11,24.12,24.08,24.08,504064.0,19.9412,19.9495,19.9164,19.9164,504064.0
2017-05-11 13:00:00,24.08,24.11,24.07,24.09,555972.0,19.9164,19.9412,19.9082,19.9247,555972.0
2017-05-11 13:05:00,24.1,24.13,24.07,24.08,742175.0,19.933,19.9578,19.9082,19.9164,742175.0
2017-05-11 13:10:00,24.08,24.1,24.07,24.07,821213.0,19.9164,19.933,19.9082,19.9082,821213.0
2017-05-11 13:15:00,24.07,24.09,24.07,24.09,476765.0,19.9082,19.9247,19.9082,19.9247,476765.0
2017-05-11 13:20:00,24.09,24.09,24.07,24.07,536781.0,19.9247,19.9247,19.9082,19.9082,536781.0
2017-05-11 13:25:00,24.07,24.08,24.04,24.05,793628.0,19.9082,19.9164,19.8833,19.8916,793628.0
2017-05-11 13:30:00,24.04,24.07,24.03,24.06,418350.0,19.8833,19.9082,19.8751,19.8999,418350.0
2017-05-11 13:35:00,24.07,24.07,24.05,24.06,510381.0,19.9082,19.9082,19.8916,19.8999,510381.0
2017-05-11 13:40:00,24.05,24.1,24.05,24.09,537447.0,19.8916,19.933,19.8916,19.9247,537447.0
2017-05-11 13:45:00,24.09,24.1,24.07,24.09,571404.0,19.9247,19.933,19.9082,19.9247,571404.0
2017-05-11 13:50:00,24.08,24.09,24.07,24.09,497168.0,19.9164,19.9247,19.9082,19.9247,497168.0
2017-05-11 13:55:00,24.08,24.09,24.07,24.09,323313.0,19.9164,19.9247,19.9082,19.9247,323313.0
2017-05-11 14:00:00,24.09,24.09,24.07,24.09,198835.0,19.9247,19.9247,19.9082,19.9247,198835.0
2017-05-11 14:05:00,24.09,24.09,24.06,24.08,418644.0,19.9247,19.9247,19.8999,19.9164,418644.0
2017-05-11 14:10:00,24.09,24.09,24.06,24.08,519373.0,19.9247,19.9247,19.8999,19.9164,519373.0
2017-05-11 14:15:00,24.07,24.1,24.06,24.1,754722.0,19.9082,19.933,19.8999,19.933,754722.0
2017-05-11 14:20:00,24.09,24.13,24.09,24.12,709501.0,19.9247,19.9578,19.9247,19.9495,709501.0
2017-05-11 14:25:00,24.13,24.13,24.1,24.11,254844.0,19.9578,19.9578,19.933,19.9412,254844.0
2017-05-11 14:30:00,24.11,24.13,24.1,24.12,361658.0,19.9412,19.9578,19.933,19.9495,361658.0
2017-05-11 14:35:00,24.12,24.13,24.1,24.12,338222.0,19.9495,19.9578,19.933,19.9495,338222.0
2017-05-11 14:40:00,24.12,24.13,24.1,24.11,561423.0,19.9495,19.9578,19.933,19.9412,561423.0
2017-05-11 14:45:00,24.12,24.12,24.08,24.09,432273.0,19.9495,19.9495,19.9164,19.9247,432273.0
2017-05-11 14:50:00,24.08,24.09,24.06,24.06,439970.0,19.9164,19.9247,19.8999,19.8999,439970.0
2017-05-11 14:55:00,24.06,24.07,24.02,24.05,870143.0,19.8999,19.9082,19.8668,19.8916,870143.0
2017-05-11 15:00:00,24.06,24.07,24.03,24.04,457307.0,19.8999,19.9082,19.8751,19.8833,457307.0
2017-05-11 15:05:00,24.03,24.05,24.02,24.02,782259.0,19.8751,19.8916,19.8668,19.8668,782259.0
2017-05-11 15:10:00,24.03,24.04,24.02,24.04,518992.0,19.8751,19.8833,19.8668,19.8833,518992.0
2017-05-11 15:15:00,24.03,24.05,24.02,24.04,530440.0,19.8751,19.8916,19.8668,19.8833,530440.0
2017-05-11 15:20:00,24.04,24.04,24.02,24.03,349985.0,19.8833,19.8833,19.8668,19.8751,349985.0
2017-05-11 15:25:00,24.03,24.03,24.0,24.01,693893.0,19.8751,19.8751,19.8503,19.8585,693893.0
2017-05-11 15:30:00,24.0,24.03,23.99,24.02,684397.0,19.8503,19.8751,19.842,19.8668,684397.0
2017-05-11 15:35:00,24.02,24.05,24.01,24.04,722800.0,19.8668,19.8916,19.8585,19.8833,722800.0
2017-05-11 15:40:00,24.04,24.05,24.02,24.05,634241.0,19.8833,19.8916,19.8668,19.8916,634241.0
2017-05-11 15:45:00,24.05,24.08,24.04,24.07,1240400.0,19.8916,19.9164,19.8833,19.9082,1240400.0
2017-05-11 15:50:00,24.07,24.08,24.05,24.06,1060799.0,19.9082,19.9164,19.8916,19.8999,1060799.0
2017-05-11 15:55:00,24.05,24.07,24.04,24.06,2133815.0,19.8916,19.9082,19.8833,19.8999,2133815.0
2017-05-12 09:30:00,23.91,23.92,23.84,23.85,2843285.0,19.7758,19.7841,19.7179,19.7262,2843285.0
2017-05-12 09:35:00,23.86,23.93,23.85,23.89,1489679.0,19.7345,19.7924,19.7262,19.7593,1489679.0
2017-05-12 09:40:00,23.89,23.91,23.86,23.91,950308.0,19.7593,19.7758,19.7345,19.7758,950308.0
2017-05-12 09:45:00,23.9,23.97,23.9,23.93,1529361.0,19.7676,19.8254,19.7676,19.7924,1529361.0
2017-05-12 09:50:00,23.92,23.93,23.86,23.91,745757.0,19.7841,19.7924,19.7345,19.7758,745757.0
2017-05-12 09:55:00,23.91,23.91,23.87,23.89,847831.0,19.7758,19.7758,19.7427,19.7593,847831.0
2017-05-12 10:00:00,23.89,23.91,23.86,23.87,800589.0,19.7593,19.7758,19.7345,19.7427,800589.0
2017-05-12 10:05:00,23.88,23.89,23.85,23.87,783087.0,19.751,19.7593,19.7262,19.7427,783087.0
2017-05-12 10:10:00,23.87,23.89,23.85,23.85,620493.0,19.7427,19.7593,19.7262,19.7262,620493.0
2017-05-12 10:15:00,23.86,23.88,23.82,23.82,1305826.0,19.7345,19.751,19.7014,19.7014,1305826.0
2017-05-12 10:20:00,23.82,23.85,23.81,23.85,738278.0,19.7014,19.7262,19.6931,19.7262,738278.0
2017-05-12 10:25:00,23.85,23.85,23.77,23.79,1123980.0,19.7262,19.7262,19.66,19.6766,1123980.0
2017-05-12 10:30:00,23.78,23.78,23.76,23.78,680139.0,19.6683,19.6683,19.6518,19.6683,680139.0
2017-05-12 10:35:00,23.78,23.79,23.75,23.79,959055.0,19.6683,19.6766,19.6435,19.6766,959055.0
2017-05-12 10:40:00,23.78,23.82,23.77,23.79,686932.0,19.6683,19.7014,19.66,19.6766,686932.0
2017-05-12 10:45:00,23.78,23.79,23.75,23.78,613801.0,19.6683,19.6766,19.6435,19.6683,613801.0
2017-05-12 10:50:00,23.78,23.79,23.75,23.77,716845.0,19.6683,19.6766,19.6435,19.66,716845.0
2017-05-12 10:55:00,23.77,23.78,23.75,23.77,569775.0,19.66,19.6683,19.6435,19.66,569775.0
2017-05-12 11:00:00,23.77,23.78,23.75,23.77,839216.0,19.66,19.6683,19.6435,19.66,839216.0
2017-05-12 11:05:00,23.76,23.8,23.76,23.8,683111.0,19.6518,19.6848,19.6518,19.6848,683111.0
2017-05-12 11:10:00,23.8,23.81,23.78,23.78,534000.0,19.6848,19.6931,19.6683,19.6683,534000.0
2017-05-12 11:15:00,23.79,23.79,23.75,23.76,769944.0,19.6766,19.6766,19.6435,19.6518,769944.0
2017-05-12 11:20:00,23.75,23.8,23.75,23.78,953992.0,19.6435,19.6848,19.6435,19.6683,953992.0
2017-05-12 11:25:00,23.78,23.78,23.76,23.78,428176.0,19.6683,19.6683,19.6518,19.6683,428176.0
2017-05-12 11:30:00,23.77,23.85,23.77,23.81,734995.0,19.66,19.7262,19.66,19.6931,734995.0
2017-05-12 11:35:00,23.82,23.82,23.78,23.81,753631.0,19.7014,19.7014,19.6683,19.6931,753631.0
2017-05-12 11:40:00,23.8,23.82,23.79,23.81,627776.0,19.6848,19.7014,19.6766,19.6931,627776.0
2017-05-12 11:45:00,23.81,23.82,23.76,23.77,943594.0,19.6931,19.7014,19.6518,19.66,943594.0
2017-05-12 11:50:00,23.77,23.78,23.76,23.76,518499.0,19.66,19.6683,19.6518,19.6518,518499.0
2017-05-12 11:55:00,23.76,23.77,23.75,23.76,430226.0,19.6518,19.66,19.6435,19.6518,430226.0
2017-05-12 12:00:00,23.76,23.78,23.75,23.78,354580.0,19.6518,19.6683,19.6435,19.6683,354580.0
2017-05-12 12:05:00,23.78,23.78,23.76,23.76,208787.0,19.6683,19.6683,19.6518,19.6518,208787.0
2017-05-12 12:10:00,23.76,23.79,23.76,23.79,424780.0,19.6518,19.6766,19.6518,19.6766,424780.0
2017-05-12 12:15:00,23.79,23.8,23.77,23.8,347634.0,19.6766,19.6848,19.66,19.6848,347634.0
2017-05-12 12:20:00,23.8,23.81,23.78,23.81,522451.0,19.6848,19.6931,19.6683,19.6931,522451.0
2017-05-12 12:25:00,23.81,23.82,23.8,23.81,198317.0,19.6931,19.7014,19.6848,19.6931,198317.0
2017-05-12 12:30:00,23.8,23.83,23.8,23.83,389195.0,19.6848,19.7097,19.6848,19.7097,389195.0
2017-05-12 12:35:00,23.83,23.83,23.82,23.82,297460.0,19.7097,19.7097,19.7014,19.7014,297460.0
2017-05-12 12:40:00,23.83,23.86,23.82,23.86,547274.0,19.7097,19.7345,19.7014,19.7345,547274.0
2017-05-12 12:45:00,23.86,23.86,23.84,23.86,550709.0,19.7345,19.7345,19.7179,19.7345,550709.0
2017-05-12 12:50:00,23.86,23.86,23.83,23.83,331830.0,19.7345,19.7345,19.7097,19.7097,331830.0
2017-05-12 12:55:00,23.83,23.84,23.82,23.84,282130.0,19.7097,19.7179,19.7014,19.7179,282130.0
2017-05-12 13:00:00,23.84,23.85,23.83,23.85,207222.0,19.7179,19.7262,19.7097,19.7262,207222.0
2017-05-12 13:05:00,23.85,23.85,23.82,23.83,268050.0,19.7262,19.7262,19.7014,19.7097,268050.0
2017-05-12 13:10:00,23.84,23.84,23.83,23.84,52517.0,19.7179,19.7179,19.7097,19.7179,52517.0
2017-05-12 13:15:00,23.84,23.85,23.82,23.84,329075.0,19.7179,19.7262,19.7014,19.7179,329075.0
2017-05-12 13:20:00,23.84,23.85,23.83,23.84,132187.0,19.7179,19.7262,19.7097,19.7179,132187.0
2017-05-12 13:25:00,23.84,23.85,23.83,23.84,206847.0,19.7179,19.7262,19.7097,19.7179,206847.0
2017-05-12 13:30:00,23.84,23.85,23.83,23.84,193096.0,19.7179,19.7262,19.7097,19.7179,193096.0
2017-05-12 13:35:00,23.83,23.84,23.81,23.81,313979.0,19.7097,19.7179,19.6931,19.6931,313979.0
2017-05-12 13:40:00,23.81,23.83,23.81,23.83,207119.0,19.6931,19.7097,19.6931,19.7097,207119.0
2017-05-12 13:45:00,23.83,23.83,23.81,23.82,212752.0,19.7097,19.7097,19.6931,19.7014,212752.0
2017-05-12 13:50:00,23.82,23.85,23.82,23.85,745625.0,19.7014,19.7262,19.7014,19.7262,745625.0
2017-05-12 13:55:00,23.84,23.87,23.83,23.87,851217.0,19.7179,19.7427,19.7097,19.7427,851217.0
2017-05-12 14:00:00,23.87,23.9,23.86,23.89,549074.0,19.7427,19.7676,19.7345,19.7593,549074.0
2017-05-12 14:05:00,23.88,23.92,23.88,23.92,861989.0,19.751,19.7841,19.751,19.7841,861989.0
2017-05-12 14:10:00,23.92,23.98,23.9,23.98,1507699.0,19.7841,19.8337,19.7676,19.8337,1507699.0
2017-05-12 14:15:00,23.97,24.0,23.94,23.95,2853901.0,19.8254,19.8503,19.8006,19.8089,2853901.0
2017-05-12 14:20:00,23.95,23.97,23.93,23.94,1109825.0,19.8089,19.8254,19.7924,19.8006,1109825.0
2017-05-12 14:25:00,23.94,23.97,23.94,23.96,401486.0,19.8006,19.8254,19.8006,19.8172,401486.0
2017-05-12 14:30:00,23.95,23.98,23.95,23.96,400222.0,19.8089,19.8337,19.8089,19.8172,400222.0
2017-05-12 14:35:00,23.96,24.0,23.96,23.99,969577.0,19.8172,19.8503,19.8172,19.842,969577.0
2017-05-12 14:40:00,23.99,24.0,23.97,24.0,694976.0,19.842,19.8503,19.8254,19.8503,694976.0
2017-05-12 14:45:00,23.99,24.0,23.98,23.98,380373.0,19.842,19.8503,19.8337,19.8337,380373.0
2017-05-12 14:50:00,23.98,23.99,23.96,23.98,502195.0,19.8337,19.842,19.8172,19.8337,502195.0
2017-05-12 14:55:00,23.97,23.99,23.97,23.99,418814.0,19.8254,19.842,19.8254,19.842,418814.0
2017-05-12 15:00:00,23.98,24.0,23.98,23.99,512938.0,19.8337,19.8503,19.8337,19.842,512938.0
2017-05-12 15:05:00,24.0,24.0,23.97,23.98,288268.0,19.8503,19.8503,19.8254,19.8337,288268.0
2017-05-12 15:10:00,23.98,23.98,23.92,23.94,1225124.0,19.8337,19.8337,19.7841,19.8006,1225124.0
2017-05-12 15:15:00,23.94,23.96,23.91,23.93,1141921.0,19.8006,19.8172,19.7758,19.7924,1141921.0
2017-05-12 15:20:00,23.93,23.93,23.9,23.92,588202.0,19.7924,19.7924,19.7676,19.7841,588202.0
2017-05-12 15:25:00,23.92,23.93,23.91,23.93,283481.0,19.7841,19.7924,19.7758,19.7924,283481.0
2017-05-12 15:30:00,23.93,23.93,23.9,23.9,609101.0,19.7924,19.7924,19.7676,19.7676,609101.0
2017-05-12 15:35:00,23.9,23.91,23.88,23.91,664378.0,19.7676,19.7758,19.751,19.7758,664378.0
2017-05-12 15:40:00,23.91,23.96,23.9,23.95,764556.0,19.7758,19.8172,19.7676,19.8089,764556.0
2017-05-12 15:45:00,23.95,23.95,23.93,23.94,616442.0,19.8089,19.8089,19.7924,19.8006,616442.0
2017-05-12 15:50:00,23.94,23.96,23.93,23.96,1304820.0,19.8006,19.8172,19.7924,19.8172,1304820.0
2017-05-12 15:55:00,23.96,24.0,23.95,24.0,3752298.0,19.8172,19.8503,19.8089,19.8503,3752298.0
2017-05-15 09:30:00,24.06,24.13,24.05,24.12,1730261.0,19.8999,19.9578,19.8916,19.9495,1730261.0
2017-05-15 09:35:00,24.13,24.13,24.05,24.06,1014898.0,19.9578,19.9578,19.8916,19.8999,1014898.0
2017-05-15 09:40:00,24.07,24.09,24.0,24.02,1087063.0,19.9082,19.9247,19.8503,19.8668,1087063.0
2017-05-15 09:45:00,24.02,24.06,23.98,23.99,1063190.0,19.8668,19.8999,19.8337,19.842,1063190.0
2017-05-15 09:50:00,23.99,24.05,23.98,24.04,789900.0,19.842,19.8916,19.8337,19.8833,789900.0
2017-05-15 09:55:00,24.05,24.09,24.04,24.09,483182.0,19.8916,19.9247,19.8833,19.9247,483182.0
2017-05-15 10:00:00,24.08,24.14,24.08,24.13,1624394.0,19.9164,19.9661,19.9164,19.9578,1624394.0
2017-05-15 10:05:00,24.13,24.14,24.09,24.12,1399874.0,19.9578,19.9661,19.9247,19.9495,1399874.0
2017-05-15 10:10:00,24.12,24.12,24.08,24.09,993839.0,19.9495,19.9495,19.9164,19.9247,993839.0
2017-05-15 10:15:00,24.09,24.12,24.08,24.08,548573.0,19.9247,19.9495,19.9164,19.9164,548573.0
2017-05-15 10:20:00,24.09,24.13,24.07,24.11,893883.0,19.9247,19.9578,19.9082,19.9412,893883.0
2017-05-15 10:25:00,24.11,24.12,24.09,24.12,643983.0,19.9412,19.9495,19.9247,19.9495,643983.0
2017-05-15 10:30:00,24.12,24.13,24.09,24.1,724500.0,19.9495,19.9578,19.9247,19.933,724500.0
2017-05-15 10:35:00,24.1,24.11,24.08,24.08,710613.0,19.933,19.9412,19.9164,19.9164,710613.0
2017-05-15 10:40:00,24.08,24.09,24.06,24.09,539915.0,19.9164,19.9247,19.8999,19.9247,539915.0
2017-05-15 10:45:00,24.08,24.1,24.05,24.05,699271.0,19.9164,19.933,19.8916,19.8916,699271.0
2017-05-15 10:50:00,24.05,24.13,24.05,24.13,733396.0,19.8916,19.9578,19.8916,19.9578,733396.0
2017-05-15 10:55:00,24.12,24.13,24.1,24.11,477385.0,19.9495,19.9578,19.933,19.9412,477385.0
2017-05-15 11:00:00,24.12,24.13,24.1,24.11,452342.0,19.9495,19.9578,19.933,19.9412,452342.0
2017-05-15 11:05:00,24.11,24.13,24.1,24.12,408934.0,19.9412,19.9578,19.933,19.9495,408934.0
2017-05-15 11:10:00,24.12,24.13,24.09,24.09,415926.0,19.9495,19.9578,19.9247,19.9247,415926.0
2017-05-15 11:15:00,24.09,24.1,24.09,24.1,334954.0,19.9247,19.933,19.9247,19.933,334954.0
2017-05-15 11:20:00,24.09,24.1,24.07,24.07,468608.0,19.9247,19.933,19.9082,19.9082,468608.0
2017-05-15 11:25:00,24.07,24.09,24.06,24.09,2684873.0,19.9082,19.9247,19.8999,19.9247,2684873.0
2017-05-15 11:30:00,24.08,24.12,24.08,24.11,433157.0,19.9164,19.9495,19.9164,19.9412,433157.0
2017-05-15 11:35:00,24.12,24.12,24.07,24.09,379689.0,19.9495,19.9495,19.9082,19.9247,379689.0
2017-05-15 11:40:00,24.08,24.09,24.05,24.05,557364.0,19.9164,19.9247,19.8916,19.8916,557364.0
2017-05-15 11:45:00,24.06,24.08,24.05,24.06,423350.0,19.8999,19.9164,19.8916,19.8999,423350.0
2017-05-15 11:50:00,24.06,24.08,24.05,24.08,290022.0,19.8999,19.9164,19.8916,19.9164,290022.0
2017-05-15 11:55:00,24.08,24.11,24.07,24.1,620776.0,19.9164,19.9412,19.9082,19.933,620776.0
2017-05-15 12:00:00,24.09,24.11,24.08,24.09,190809.0,19.9247,19.9412,19.9164,19.9247,190809.0
2017-05-15 12:05:00,24.09,24.12,24.08,24.09,544096.0,19.9247,19.9495,19.9164,19.9247,544096.0
2017-05-15 12:10:00,24.1,24.11,24.07,24.07,369547.0,19.933,19.9412,19.9082,19.9082,369547.0
2017-05-15 12:15:00,24.08,24.09,24.07,24.07,273917.0,19.9164,19.9247,19.9082,19.9082,273917.0
2017-05-15 12:20:00,24.07,24.08,24.07,24.07,305460.0,19.9082,19.9164,19.9082,19.9082,305460.0
2017-05-15 12:25:00,24.08,24.09,24.05,24.06,494007.0,19.9164,19.9247,19.8916,19.8999,494007.0
2017-05-15 12:30:00,24.07,24.07,24.05,24.05,171307.0,19.9082,19.9082,19.8916,19.8916,171307.0
2017-05-15 12:35:00,24.05,24.08,24.05,24.06,346325.0,19.8916,19.9164,19.8916,19.8999,346325.0
2017-05-15 12:40:00,24.07,24.09,24.06,24.09,241157.0,19.9082,19.9247,19.8999,19.9247,241157.0
2017-05-15 12:45:00,24.08,24.1,24.07,24.1,284053.0,19.9164,19.933,19.9082,19.933,284053.0
2017-05-15 12:50:00,24.1,24.11,24.09,24.1,483566.0,19.933,19.9412,19.9247,19.933,483566.0
2017-05-15 12:55:00,24.11,24.11,24.09,24.1,156074.0,19.9412,19.9412,19.9247,19.933,156074.0
2017-05-15 13:00:00,24.1,24.1,24.05,24.05,506110.0,19.933,19.933,19.8916,19.8916,506110.0
2017-05-15 13:05:00,24.05,24.09,24.05,24.09,282572.0,19.8916,19.9247,19.8916,19.9247,282572.0
2017-05-15 13:10:00,24.1,24.11,24.07,24.09,396673.0,19.933,19.9412,19.9082,19.9247,396673.0
2017-05-15 13:15:00,24.09,24.1,24.07,24.08,338673.0,19.9247,19.933,19.9082,19.9164,338673.0
2017-05-15 13:20:00,24.07,24.09,24.07,24.08,249745.0,19.9082,19.9247,19.9082,19.9164,249745.0
2017-05-15 13:25:00,24.08,24.1,24.07,24.1,221186.0,19.9164,19.933,19.9082,19.933,221186.0
2017-05-15 13:30:00,24.09,24.11,24.09,24.1,439383.0,19.9247,19.9412,19.9247,19.933,439383.0
2017-05-15 13:35:00,24.1,24.1,24.07,24.08,618530.0,19.933,19.933,19.9082,19.9164,618530.0
2017-05-15 13:40:00,24.08,24.09,24.07,24.07,430618.0,19.9164,19.9247,19.9082,19.9082,430618.0
2017-05-15 13:45:00,24.07,24.08,24.06,24.07,410247.0,19.9082,19.9164,19.8999,19.9082,410247.0
2017-05-15 13:50:00,24.06,24.07,24.05,24.07,495165.0,19.8999,19.9082,19.8916,19.9082,495165.0
2017-05-15 13:55:00,24.07,24.07,24.06,24.07,157767.0,19.9082,19.9082,19.8999,19.9082,157767.0
2017-05-15 14:00:00,24.07,24.07,24.05,24.07,561417.0,19.9082,19.9082,19.8916,19.9082,561417.0
2017-05-15 14:05:00,24.07,24.07,24.05,24.07,486393.0,19.9082,19.9082,19.8916,19.9082,486393.0
2017-05-15 14:10:00,24.07,24.09,24.05,24.05,1016773.0,19.9082,19.9247,19.8916,19.8916,1016773.0
2017-05-15 14:15:00,24.05,24.06,24.03,24.04,380499.0,19.8916,19.8999,19.8751,19.8833,380499.0
2017-05-15 14:20:00,24.03,24.05,24.02,24.02,366062.0,19.8751,19.8916,19.8668,19.8668,366062.0
2017-05-15 14:25:00,24.02,24.03,23.99,23.99,814619.0,19.8668,19.8751,19.842,19.842,814619.0
2017-05-15 14:30:00,23.99,24.01,23.98,23.99,549484.0,19.842,19.8585,19.8337,19.842,549484.0
2017-05-15 14:35:00,23.99,24.0,23.98,23.99,399895.0,19.842,19.8503,19.8337,19.842,399895.0
2017-05-15 14:40:00,23.99,24.01,23.98,23.99,799934.0,19.842,19.8585,19.8337,19.842,799934.0
2017-05-15 14:45:00,24.0,24.01,23.99,24.01,327703.0,19.8503,19.8585,19.842,19.8585,327703.0
2017-05-15 14:50:00,24.01,24.01,23.99,24.0,387432.0,19.8585,19.8585,19.842,19.8503,387432.0
2017-05-15 14:55:00,24.0,24.01,23.98,24.0,691994.0,19.8503,19.8585,19.8337,19.8503,691994.0
2017-05-15 15:00:00,24.0,24.0,23.99,24.0,212661.0,19.8503,19.8503,19.842,19.8503,212661.0
2017-05-15 15:05:00,24.0,24.01,23.98,24.0,449501.0,19.8503,19.8585,19.8337,19.8503,449501.0
2017-05-15 15:10:00,24.0,24.01,23.98,24.0,357201.0,19.8503,19.8585,19.8337,19.8503,357201.0
2017-05-15 15:15:00,24.01,24.02,24.0,24.02,379865.0,19.8585,19.8668,19.8503,19.8668,379865.0
2017-05-15 15:20:00,24.02,24.03,24.01,24.02,491929.0,19.8668,19.8751,19.8585,19.8668,491929.0
2017-05-15 15:25:00,24.02,24.02,24.0,24.01,227945.0,19.8668,19.8668,19.8503,19.8585,227945.0
2017-05-15 15:30:00,24.0,24.03,24.0,24.02,353588.0,19.8503,19.8751,19.8503,19.8668,353588.0
2017-05-15 15:35:00,24.02,24.03,24.01,24.01,723507.0,19.8668,19.8751,19.8585,19.8585,723507.0
2017-05-15 15:40:00,24.01,24.04,24.01,24.04,624788.0,19.8585,19.8833,19.8585,19.8833,624788.0
2017-05-15 15:45:00,24.04,24.07,24.03,24.05,698158.0,19.8833,19.9082,19.8751,19.8916,698158.0
2017-05-15 15:50:00,24.06,24.07,24.05,24.05,688337.0,19.8999,19.9082,19.8916,19.8916,688337.0
2017-05-15 15:55:00,24.06,24.06,24.04,24.06,1552347.0,19.8999,19.8999,19.8833,19.8999,1552347.0
2017-05-16 09:30:00,24.07,24.12,24.04,24.12,1825243.0,19.9082,19.9495,19.8833,19.9495,1825243.0
2017-05-16 09:35:00,24.12,24.13,24.08,24.11,1629695.0,19.9495,19.9578,19.9164,19.9412,1629695.0
2017-05-16 09:40:00,24.11,24.12,24.07,24.09,965853.0,19.9412,19.9495,19.9082,19.9247,965853.0
2017-05-16 09:45:00,24.1,24.1,24.06,24.08,598755.0,19.933,19.933,19.8999,19.9164,598755.0
2017-05-16 09:50:00,24.08,24.1,24.05,24.08,4071509.0,19.9164,19.933,19.8916,19.9164,4071509.0
2017-05-16 09:55:00,24.07,24.11,24.07,24.1,600385.0,19.9082,19.9412,19.9082,19.933,600385.0
2017-05-16 10:00:00,24.1,24.13,24.09,24.13,1233220.0,19.933,19.9578,19.9247,19.9578,1233220.0
2017-05-16 10:05:00,24.12,24.15,24.11,24.12,1317668.0,19.9495,19.9743,19.9412,19.9495,1317668.0
2017-05-16 10:10:00,24.13,24.15,24.12,24.13,651573.0,19.9578,19.9743,19.9495,19.9578,651573.0
2017-05-16 10:15:00,24.13,24.16,24.13,24.14,941967.0,19.9578,19.9826,19.9578,19.9661,941967.0
2017-05-16 10:20:00,24.14,24.17,24.09,24.11,1481176.0,19.9661,19.9909,19.9247,19.9412,1481176.0
2017-05-16 10:25:00,24.1,24.13,24.06,24.06,1233484.0,19.933,19.9578,19.8999,19.8999,1233484.0
2017-05-16 10:30:00,24.07,24.1,24.05,24.06,799240.0,19.9082,19.933,19.8916,19.8999,799240.0
2017-05-16 10:35:00,24.07,24.07,24.03,24.03,895242.0,19.9082,19.9082,19.8751,19.8751,895242.0
2017-05-16 10:40:00,24.03,24.04,23.95,23.98,1113483.0,19.8751,19.8833,19.8089,19.8337,1113483.0
2017-05-16 10:45:00,23.98,24.03,23.97,24.0,628593.0,19.8337,19.8751,19.8254,19.8503,628593.0
2017-05-16 10:50:00,24.01,24.03,23.99,24.0,820233.0,19.8585,19.8751,19.842,19.8503,820233.0
2017-05-16 10:55:00,24.0,24.02,23.96,23.96,553081.0,19.8503,19.8668,19.8172,19.8172,553081.0
2017-05-16 11:00:00,23.96,24.0,23.94,24.0,754246.0,19.8172,19.8503,19.8006,19.8503,754246.0
2017-05-16 11:05:00,24.0,24.01,23.98,23.99,388825.0,19.8503,19.8585,19.8337,19.842,388825.0
2017-05-16 11:10:00,23.99,24.02,23.99,24.02,728509.0,19.842,19.8668,19.842,19.8668,728509.0
2017-05-16 11:15:00,24.02,24.02,23.99,24.0,564179.0,19.8668,19.8668,19.842,19.8503,564179.0
2017-05-16 11:20:00,23.99,24.01,23.98,24.0,753121.0,19.842,19.8585,19.8337,19.8503,753121.0
2017-05-16 11:25:00,24.0,24.02,23.99,24.01,462109.0,19.8503,19.8668,19.842,19.8585,462109.0
2017-05-16 11:30:00,24.01,24.02,23.99,24.0,289749.0,19.8585,19.8668,19.842,19.8503,289749.0
2017-05-16 11:35:00,24.01,24.05,24.0,24.04,456492.0,19.8585,19.8916,19.8503,19.8833,456492.0
2017-05-16 11:40:00,24.04,24.05,24.02,24.02,565633.0,19.8833,19.8916,19.8668,19.8668,565633.0
2017-05-16 11:45:00,24.03,24.07,23.99,24.06,650378.0,19.8751,19.9082,19.842,19.8999,650378.0
2017-05-16 11:50:00,24.05,24.07,24.04,24.05,734707.0,19.8916,19.9082,19.8833,19.8916,734707.0
2017-05-16 11:55:00,24.05,24.06,24.04,24.05,391557.0,19.8916,19.8999,19.8833,19.8916,391557.0
2017-05-16 12:00:00,24.06,24.06,24.02,24.04,893136.0,19.8999,19.8999,19.8668,19.8833,893136.0
2017-05-16 12:05:00,24.04,24.04,24.01,24.01,335254.0,19.8833,19.8833,19.8585,19.8585,335254.0
2017-05-16 12:10:00,24.01,24.04,24.01,24.01,523449.0,19.8585,19.8833,19.8585,19.8585,523449.0
2017-05-16 12:15:00,24.02,24.03,24.01,24.03,175155.0,19.8668,19.8751,19.8585,19.8751,175155.0
2017-05-16 12:20:00,24.03,24.03,24.0,24.01,689521.0,19.8751,19.8751,19.8503,19.8585,689521.0
2017-05-16 12:25:00,24.0,24.02,24.0,24.0,399377.0,19.8503,19.8668,19.8503,19.8503,399377.0
2017-05-16 12:30:00,24.0,24.01,23.99,24.0,491430.0,19.8503,19.8585,19.842,19.8503,491430.0
2017-05-16 12:35:00,24.0,24.01,23.99,24.01,128805.0,19.8503,19.8585,19.842,19.8585,128805.0
2017-05-16 12:40:00,24.0,24.01,23.97,23.98,612863.0,19.8503,19.8585,19.8254,19.8337,612863.0
2017-05-16 12:45:00,23.99,24.0,23.98,23.98,182589.0,19.842,19.8503,19.8337,19.8337,182589.0
2017-05-16 12:50:00,23.98,24.01,23.98,24.0,433527.0,19.8337,19.8585,19.8337,19.8503,433527.0
2017-05-16 12:55:00,24.0,24.01,23.98,23.98,236237.0,19.8503,19.8585,19.8337,19.8337,236237.0
2017-05-16 13:00:00,23.98,24.0,23.97,23.99,234859.0,19.8337,19.8503,19.8254,19.842,234859.0
2017-05-16 13:05:00,23.99,24.01,23.98,23.99,256979.0,19.842,19.8585,19.8337,19.842,256979.0
2017-05-16 13:10:00,24.0,24.01,23.99,24.0,252130.0,19.8503,19.8585,19.842,19.8503,252130.0
2017-05-16 13:15:00,24.01,24.01,23.99,24.01,386202.0,19.8585,19.8585,19.842,19.8585,386202.0
2017-05-16 13:20:00,24.0,24.01,23.99,24.01,262053.0,19.8503,19.8585,19.842,19.8585,262053.0
2017-05-16 13:25:00,24.01,24.01,23.98,23.99,376107.0,19.8585,19.8585,19.8337,19.842,376107.0
2017-05-16 13:30:00,24.0,24.01,23.99,24.01,263609.0,19.8503,19.8585,19.842,19.8585,263609.0
2017-05-16 13:35:00,24.0,24.01,23.98,24.0,816243.0,19.8503,19.8585,19.8337,19.8503,816243.0
2017-05-16 13:40:00,23.99,24.01,23.99,24.01,371052.0,19.842,19.8585,19.842,19.8585,371052.0
2017-05-16 13:45:00,24.0,24.01,24.0,24.01,120405.0,19.8503,19.8585,19.8503,19.8585,120405.0
2017-05-16 13:50:00,24.01,24.01,23.99,24.01,537420.0,19.8585,19.8585,19.842,19.8585,537420.0
2017-05-16 13:55:00,24.01,24.01,23.97,23.98,390459.0,19.8585,19.8585,19.8254,19.8337,390459.0
2017-05-16 14:00:00,23.99,24.0,23.98,24.0,211242.0,19.842,19.8503,19.8337,19.8503,211242.0
2017-05-16 14:05:00,24.0,24.01,23.99,24.01,326374.0,19.8503,19.8585,19.842,19.8585,326374.0
2017-05-16 14:10:00,24.01,24.01,24.0,24.01,138968.0,19.8585,19.8585,19.8503,19.8585,138968.0
2017-05-16 14:15:00,24.01,24.02,24.0,24.02,422542.0,19.8585,19.8668,19.8503,19.8668,422542.0
2017-05-16 14:20:00,24.02,24.03,24.0,24.01,1279016.0,19.8668,19.8751,19.8503,19.8585,1279016.0
2017-05-16 14:25:00,24.0,24.01,23.98,24.0,470101.0,19.8503,19.8585,19.8337,19.8503,470101.0
2017-05-16 14:30:00,24.0,24.01,23.99,24.0,351264.0,19.8503,19.8585,19.842,19.8503,351264.0
2017-05-16 14:35:00,24.0,24.0,23.98,23.98,320749.0,19.8503,19.8503,19.8337,19.8337,320749.0
2017-05-16 14:40:00,23.98,23.99,23.98,23.98,139379.0,19.8337,19.842,19.8337,19.8337,139379.0
2017-05-16 14:45:00,23.99,24.0,23.98,24.0,205357.0,19.842,19.8503,19.8337,19.8503,205357.0
2017-05-16 14:50:00,24.0,24.0,23.98,23.98,277599.0,19.8503,19.8503,19.8337,19.8337,277599.0
2017-05-16 14:55:00,23.98,24.0,23.98,24.0,152641.0,19.8337,19.8503,19.8337,19.8503,152641.0
2017-05-16 15:00:00,24.0,24.01,23.99,24.0,913135.0,19.8503,19.8585,19.842,19.8503,913135.0
2017-05-16 15:05:00,24.0,24.0,23.99,24.0,226204.0,19.8503,19.8503,19.842,19.8503,226204.0
2017-05-16 15:10:00,24.0,24.01,23.99,24.01,971677.0,19.8503,19.8585,19.842,19.8585,971677.0
2017-05-16 15:15:00,24.01,24.01,23.99,24.0,404676.0,19.8585,19.8585,19.842,19.8503,404676.0
2017-05-16 15:20:00,24.0,24.02,24.0,24.0,479294.0,19.8503,19.8668,19.8503,19.8503,479294.0
2017-05-16 15:25:00,24.01,24.02,24.0,24.01,710075.0,19.8585,19.8668,19.8503,19.8585,710075.0
2017-05-16 15:30:00,24.0,24.03,24.0,24.02,718164.0,19.8503,19.8751,19.8503,19.8668,718164.0
2017-05-16 15:35:00,24.02,24.04,24.01,24.04,531734.0,19.8668,19.8833,19.8585,19.8833,531734.0
2017-05-16 15:40:00,24.04,24.05,24.03,24.04,683818.0,19.8833,19.8916,19.8751,19.8833,683818.0
2017-05-16 15:45:00,24.04,24.05,24.01,24.01,602925.0,19.8833,19.8916,19.8585,19.8585,602925.0
2017-05-16 15:50:00,24.01,24.03,24.0,24.02,1009787.0,19.8585,19.8751,19.8503,19.8668,1009787.0
2017-05-16 15:55:00,24.02,24.02,23.98,24.0,2164556.0,19.8668,19.8668,19.8337,19.8503,2164556.0
2017-05-17 09:30:00,23.37,23.42,23.23,23.33,8102235.0,19.3292,19.3705,19.2134,19.2961,8102235.0
2017-05-17 09:35:00,23.34,23.39,23.3,23.36,4325825.0,19.3044,19.3457,19.2713,19.3209,4325825.0
2017-05-17 09:40:00,23.37,23.45,23.28,23.31,4549191.0,19.3292,19.3954,19.2548,19.2796,4549191.0
2017-05-17 09:45:00,23.31,23.35,23.25,23.26,2131454.0,19.2796,19.3127,19.2299,19.2382,2131454.0
2017-05-17 09:50:00,23.26,23.26,23.15,23.16,3558330.0,19.2382,19.2382,19.1472,19.1555,3558330.0
2017-05-17 09:55:00,23.16,23.18,23.06,23.06,3994029.0,19.1555,19.172,19.0728,19.0728,3994029.0
2017-05-17 10:00:00,23.07,23.07,23.0,23.01,3557876.0,19.0811,19.0811,19.0232,19.0314,3557876.0
2017-05-17 10:05:00,23.01,23.06,22.93,23.06,4562644.0,19.0314,19.0728,18.9653,19.0728,4562644.0
2017-05-17 10:10:00,23.06,23.1,22.99,23.02,3768424.0,19.0728,19.1059,19.0149,19.0397,3768424.0
2017-05-17 10:15:00,23.02,23.05,22.98,23.01,2410025.0,19.0397,19.0645,19.0066,19.0314,2410025.0
2017-05-17 10:20:00,23.01,23.05,23.0,23.04,1280320.0,19.0314,19.0645,19.0232,19.0563,1280320.0
2017-05-17 10:25:00,23.04,23.08,23.0,23.03,2071560.0,19.0563,19.0893,19.0232,19.048,2071560.0
2017-05-17 10:30:00,23.03,23.07,23.01,23.03,2166662.0,19.048,19.0811,19.0314,19.048,2166662.0
2017-05-17 10:35:00,23.03,23.03,22.95,22.99,3605234.0,19.048,19.048,18.9818,19.0149,3605234.0
2017-05-17 10:40:00,22.98,23.06,22.98,23.06,1478935.0,19.0066,19.0728,19.0066,19.0728,1478935.0
2017-05-17 10:45:00,23.05,23.08,22.98,23.01,1866099.0,19.0645,19.0893,19.0066,19.0314,1866099.0
2017-05-17 10:50:00,23.02,23.02,22.91,22.92,2525762.0,19.0397,19.0397,18.9487,18.957,2525762.0
2017-05-17 10:55:00,22.92,22.94,22.86,22.88,2528665.0,18.957,18.9735,18.9074,18.9239,2528665.0
2017-05-17 11:00:00,22.88,22.94,22.87,22.89,1759775.0,18.9239,18.9735,18.9156,18.9322,1759775.0
2017-05-17 11:05:00,22.89,22.94,22.86,22.86,2730635.0,18.9322,18.9735,18.9074,18.9074,2730635.0
2017-05-17 11:10:00,22.87,22.95,22.86,22.95,1884753.0,18.9156,18.9818,18.9074,18.9818,1884753.0
2017-05-17 11:15:00,22.94,22.99,22.93,22.99,1796906.0,18.9735,19.0149,18.9653,19.0149,1796906.0
2017-05-17 11:20:00,22.98,23.02,22.96,22.96,1739756.0,19.0066,19.0397,18.9901,18.9901,1739756.0
2017-05-17 11:25:00,22.96,23.0,22.95,22.96,1383541.0,18.9901,19.0232,18.9818,18.9901,1383541.0
2017-05-17 11:30:00,22.96,22.97,22.89,22.89,1414074.0,18.9901,18.9984,18.9322,18.9322,1414074.0
2017-05-17 11:35:00,22.89,22.96,22.89,22.93,1141337.0,18.9322,18.9901,18.9322,18.9653,1141337.0
2017-05-17 11:40:00,22.94,22.97,22.91,22.96,1162409.0,18.9735,18.9984,18.9487,18.9901,1162409.0
2017-05-17 11:45:00,22.95,22.98,22.92,22.94,835406.0,18.9818,19.0066,18.957,18.9735,835406.0
2017-05-17 11:50:00,22.94,22.95,22.9,22.91,638426.0,18.9735,18.9818,18.9405,18.9487,638426.0
2017-05-17 11:55:00,22.91,22.95,22.9,22.94,1061602.0,18.9487,18.9818,18.9405,18.9735,1061602.0
2017-05-17 12:00:00,22.94,22.94,22.88,22.89,1027034.0,18.9735,18.9735,18.9239,18.9322,1027034.0
2017-05-17 12:05:00,22.88,22.89,22.85,22.86,1721437.0,18.9239,18.9322,18.8991,18.9074,1721437.0
2017-05-17 12:10:00,22.86,22.87,22.83,22.84,1517361.0,18.9074,18.9156,18.8826,18.8908,1517361.0
2017-05-17 12:15:00,22.85,22.85,22.81,22.83,1412783.0,18.8991,18.8991,18.866,18.8826,1412783.0
2017-05-17 12:20:00,22.83,22.84,22.78,22.79,3486510.0,18.8826,18.8908,18.8412,18.8495,3486510.0
2017-05-17 12:25:00,22.8,22.82,22.77,22.77,2236437.0,18.8577,18.8743,18.8329,18.8329,2236437.0
2017-05-17 12:30:00,22.78,22.79,22.72,22.76,1882418.0,18.8412,18.8495,18.7916,18.8247,1882418.0
2017-05-17 12:35:00,22.75,22.77,22.71,22.74,1911999.0,18.8164,18.8329,18.7833,18.8081,1911999.0
2017-05-17 12:40:00,22.75,22.77,22.72,22.77,1938353.0,18.8164,18.8329,18.7916,18.8329,1938353.0
2017-05-17 12:45:00,22.77,22.82,22.76,22.8,1184363.0,18.8329,18.8743,18.8247,18.8577,1184363.0
2017-05-17 12:50:00,22.8,22.84,22.77,22.84,1027144.0,18.8577,18.8908,18.8329,18.8908,1027144.0
2017-05-17 12:55:00,22.84,22.88,22.83,22.86,1044597.0,18.8908,18.9239,18.8826,18.9074,1044597.0
2017-05-17 13:00:00,22.86,22.88,22.81,22.82,1217564.0,18.9074,18.9239,18.866,18.8743,1217564.0
2017-05-17 13:05:00,22.82,22.83,22.78,22.83,731446.0,18.8743,18.8826,18.8412,18.8826,731446.0
2017-05-17 13:10:00,22.83,22.83,22.76,22.81,846057.0,18.8826,18.8826,18.8247,18.866,846057.0
2017-05-17 13:15:00,22.82,22.82,22.78,22.79,554193.0,18.8743,18.8743,18.8412,18.8495,554193.0
2017-05-17 13:20:00,22.79,22.8,22.75,22.76,2216186.0,18.8495,18.8577,18.8164,18.8247,2216186.0
2017-05-17 13:25:00,22.77,22.79,22.75,22.77,2066163.0,18.8329,18.8495,18.8164,18.8329,2066163.0
2017-05-17 13:30:00,22.78,22.79,22.74,22.77,1709347.0,18.8412,18.8495,18.8081,18.8329,1709347.0
2017-05-17 13:35:00,22.78,22.78,22.71,22.72,2665038.0,18.8412,18.8412,18.7833,18.7916,2665038.0
2017-05-17 13:40:00,22.72,22.73,22.69,22.72,1892144.0,18.7916,18.7999,18.7668,18.7916,1892144.0
2017-05-17 13:45:00,22.72,22.72,22.69,22.71,1450582.0,18.7916,18.7916,18.7668,18.7833,1450582.0
2017-05-17 13:50:00,22.72,22.75,22.67,22.68,1304113.0,18.7916,18.8164,18.7502,18.7585,1304113.0
2017-05-17 13:55:00,22.68,22.7,22.63,22.65,3165782.0,18.7585,18.775,18.7171,18.7337,3165782.0
2017-05-17 14:00:00,22.65,22.65,22.63,22.65,1264529.0,18.7337,18.7337,18.7171,18.7337,1264529.0
2017-05-17 14:05:00,22.64,22.67,22.63,22.66,1562967.0,18.7254,18.7502,18.7171,18.742,1562967.0
2017-05-17 14:10:00,22.65,22.66,22.56,22.57,1659468.0,18.7337,18.742,18.6592,18.6675,1659468.0
2017-05-17 14:15:00,22.57,22.57,22.46,22.53,3476593.0,18.6675,18.6675,18.5765,18.6344,3476593.0
2017-05-17 14:20:00,22.54,22.55,22.46,22.52,4304903.0,18.6427,18.651,18.5765,18.6262,4304903.0
2017-05-17 14:25:00,22.52,22.55,22.5,22.52,1709432.0,18.6262,18.651,18.6096,18.6262,1709432.0
2017-05-17 14:30:00,22.52,22.61,22.52,22.59,1685727.0,18.6262,18.7006,18.6262,18.6841,1685727.0
2017-05-17 14:35:00,22.59,22.59,22.52,22.52,1450683.0,18.6841,18.6841,18.6262,18.6262,1450683.0
2017-05-17 14:40:00,22.53,22.57,22.51,22.55,1220596.0,18.6344,18.6675,18.6179,18.651,1220596.0
2017-05-17 14:45:00,22.55,22.55,22.48,22.51,2088226.0,18.651,18.651,18.5931,18.6179,2088226.0
2017-05-17 14:50:00,22.5,22.53,22.49,22.53,2920168.0,18.6096,18.6344,18.6013,18.6344,2920168.0
2017-05-17 14:55:00,22.53,22.59,22.51,22.57,1720421.0,18.6344,18.6841,18.6179,18.6675,1720421.0
2017-05-17 15:00:00,22.57,22.59,22.53,22.59,1665646.0,18.6675,18.6841,18.6344,18.6841,1665646.0
2017-05-17 15:05:00,22.59,22.6,22.57,22.58,1278781.0,18.6841,18.6923,18.6675,18.6758,1278781.0
2017-05-17 15:10:00,22.58,22.63,22.56,22.63,1685448.0,18.6758,18.7171,18.6592,18.7171,1685448.0
2017-05-17 15:15:00,22.63,22.68,22.62,22.65,2040090.0,18.7171,18.7585,18.7089,18.7337,2040090.0
2017-05-17 15:20:00,22.65,22.68,22.61,22.61,3742191.0,18.7337,18.7585,18.7006,18.7006,3742191.0
2017-05-17 15:25:00,22.61,22.64,22.6,22.6,1500310.0,18.7006,18.7254,18.6923,18.6923,1500310.0
2017-05-17 15:30:00,22.6,22.61,22.58,22.6,2194388.0,18.6923,18.7006,18.6758,18.6923,2194388.0
2017-05-17 15:35:00,22.59,22.62,22.58,22.6,2553953.0,18.6841,18.7089,18.6758,18.6923,2553953.0
2017-05-17 15:40:00,22.61,22.63,22.54,22.56,2891540.0,18.7006,18.7171,18.6427,18.6592,2891540.0
2017-05-17 15:45:00,22.55,22.61,22.55,22.58,2856631.0,18.651,18.7006,18.651,18.6758,2856631.0
2017-05-17 15:50:00,22.58,22.59,22.55,22.56,3357565.0,18.6758,18.6841,18.651,18.6592,3357565.0
2017-05-17 15:55:00,22.55,22.6,22.55,22.6,7959060.0,18.651,18.6923,18.651,18.6923,7959060.0
2017-05-18 09:30:00,22.61,22.79,22.53,22.79,4693187.0,18.7006,18.8495,18.6344,18.8495,4693187.0
2017-05-18 09:35:00,22.79,22.96,22.74,22.88,4388310.0,18.8495,18.9901,18.8081,18.9239,4388310.0
2017-05-18 09:40:00,22.88,22.9,22.66,22.72,3635159.0,18.9239,18.9405,18.742,18.7916,3635159.0
2017-05-18 09:45:00,22.71,22.84,22.68,22.77,2793080.0,18.7833,18.8908,18.7585,18.8329,2793080.0
2017-05-18 09:50:00,22.76,22.82,22.72,22.76,1771157.0,18.8247,18.8743,18.7916,18.8247,1771157.0
2017-05-18 09:55:00,22.76,22.76,22.64,22.66,2135294.0,18.8247,18.8247,18.7254,18.742,2135294.0
2017-05-18 10:00:00,22.66,22.79,22.65,22.77,2089043.0,18.742,18.8495,18.7337,18.8329,2089043.0
2017-05-18 10:05:00,22.78,22.88,22.73,22.88,2641816.0,18.8412,18.9239,18.7999,18.9239,2641816.0
2017-05-18 10:10:00,22.88,22.9,22.81,22.83,1762506.0,18.9239,18.9405,18.866,18.8826,1762506.0
2017-05-18 10:15:00,22.84,22.86,22.8,22.86,1302760.0,18.8908,18.9074,18.8577,18.9074,1302760.0
2017-05-18 10:20:00,22.85,22.86,22.8,22.85,1265479.0,18.8991,18.9074,18.8577,18.8991,1265479.0
2017-05-18 10:25:00,22.85,22.94,22.83,22.89,1792823.0,18.8991,18.9735,18.8826,18.9322,1792823.0
2017-05-18 10:30:00,22.89,22.93,22.84,22.91,1309930.0,18.9322,18.9653,18.8908,18.9487,1309930.0
2017-05-18 10:35:00,22.91,22.92,22.84,22.84,1279543.0,18.9487,18.957,18.8908,18.8908,1279543.0
2017-05-18 10:40:00,22.84,22.86,22.79,22.8,1001770.0,18.8908,18.9074,18.8495,18.8577,1001770.0
2017-05-18 10:45:00,22.8,22.81,22.75,22.75,756641.0,18.8577,18.866,18.8164,18.8164,756641.0
2017-05-18 10:50:00,22.76,22.82,22.75,22.82,1063121.0,18.8247,18.8743,18.8164,18.8743,1063121.0
2017-05-18 10:55:00,22.82,22.85,22.8,22.85,986498.0,18.8743,18.8991,18.8577,18.8991,986498.0
2017-05-18 11:00:00,22.85,22.89,22.84,22.87,1082953.0,18.8991,18.9322,18.8908,18.9156,1082953.0
2017-05-18 11:05:00,22.87,22.87,22.8,22.85,730486.0,18.9156,18.9156,18.8577,18.8991,730486.0
2017-05-18 11:10:00,22.86,22.86,22.79,22.81,872733.0,18.9074,18.9074,18.8495,18.866,872733.0
2017-05-18 11:15:00,22.81,22.85,22.8,22.8,669739.0,18.866,18.8991,18.8577,18.8577,669739.0
2017-05-18 11:20:00,22.8,22.82,22.75,22.78,855573.0,18.8577,18.8743,18.8164,18.8412,855573.0
2017-05-18 11:25:00,22.77,22.78,22.7,22.71,1140351.0,18.8329,18.8412,18.775,18.7833,1140351.0
2017-05-18 11:30:00,22.71,22.75,22.7,22.73,710536.0,18.7833,18.8164,18.775,18.7999,710536.0
2017-05-18 11:35:00,22.74,22.74,22.63,22.64,1043789.0,18.8081,18.8081,18.7171,18.7254,1043789.0
2017-05-18 11:40:00,22.64,22.64,22.53,22.56,1319697.0,18.7254,18.7254,18.6344,18.6592,1319697.0
2017-05-18 11:45:00,22.55,22.62,22.53,22.61,1227640.0,18.651,18.7089,18.6344,18.7006,1227640.0
2017-05-18 11:50:00,22.61,22.65,22.58,22.59,1125584.0,18.7006,18.7337,18.6758,18.6841,1125584.0
2017-05-18 11:55:00,22.58,22.61,22.54,22.56,886303.0,18.6758,18.7006,18.6427,18.6592,886303.0
2017-05-18 12:00:00,22.56,22.58,22.53,22.54,1129275.0,18.6592,18.6758,18.6344,18.6427,1129275.0
2017-05-18 12:05:00,22.55,22.58,22.5,22.52,2081439.0,18.651,18.6758,18.6096,18.6262,2081439.0
2017-05-18 12:10:00,22.53,22.61,22.52,22.61,1054634.0,18.6344,18.7006,18.6262,18.7006,1054634.0
2017-05-18 12:15:00,22.61,22.62,22.56,22.58,633866.0,18.7006,18.7089,18.6592,18.6758,633866.0
2017-05-18 12:20:00,22.58,22.63,22.57,22.63,601034.0,18.6758,18.7171,18.6675,18.7171,601034.0
2017-05-18 12:25:00,22.63,22.69,22.62,22.66,831117.0,18.7171,18.7668,18.7089,18.742,831117.0
2017-05-18 12:30:00,22.65,22.75,22.65,22.69,962840.0,18.7337,18.8164,18.7337,18.7668,962840.0
2017-05-18 12:35:00,22.69,22.71,22.65,22.67,966451.0,18.7668,18.7833,18.7337,18.7502,966451.0
2017-05-18 12:40:00,22.67,22.69,22.62,22.63,589842.0,18.7502,18.7668,18.7089,18.7171,589842.0
2017-05-18 12:45:00,22.63,22.66,22.61,22.66,600316.0,18.7171,18.742,18.7006,18.742,600316.0
2017-05-18 12:50:00,22.66,22.67,22.61,22.64,862354.0,18.742,18.7502,18.7006,18.7254,862354.0
2017-05-18 12:55:00,22.64,22.72,22.64,22.72,581782.0,18.7254,18.7916,18.7254,18.7916,581782.0
2017-05-18 13:00:00,22.72,22.75,22.69,22.73,674294.0,18.7916,18.8164,18.7668,18.7999,674294.0
2017-05-18 13:05:00,22.72,22.73,22.65,22.66,734479.0,18.7916,18.7999,18.7337,18.742,734479.0
2017-05-18 13:10:00,22.67,22.68,22.64,22.65,440038.0,18.7502,18.7585,18.7254,18.7337,440038.0
2017-05-18 13:15:00,22.65,22.72,22.65,22.68,487239.0,18.7337,18.7916,18.7337,18.7585,487239.0
2017-05-18 13:20:00,22.69,22.71,22.67,22.69,509331.0,18.7668,18.7833,18.7502,18.7668,509331.0
2017-05-18 13:25:00,22.69,22.71,22.65,22.67,401152.0,18.7668,18.7833,18.7337,18.7502,401152.0
2017-05-18 13:30:00,22.67,22.71,22.63,22.69,697476.0,18.7502,18.7833,18.7171,18.7668,697476.0
2017-05-18 13:35:00,22.69,22.71,22.65,22.69,536486.0,18.7668,18.7833,18.7337,18.7668,536486.0
2017-05-18 13:40:00,22.7,22.72,22.69,22.72,502675.0,18.775,18.7916,18.7668,18.7916,502675.0
2017-05-18 13:45:00,22.72,22.73,22.63,22.64,827828.0,18.7916,18.7999,18.7171,18.7254,827828.0
2017-05-18 13:50:00,22.64,22.73,22.62,22.71,1052340.0,18.7254,18.7999,18.7089,18.7833,1052340.0
2017-05-18 13:55:00,22.71,22.77,22.71,22.74,1204254.0,18.7833,18.8329,18.7833,18.8081,1204254.0
2017-05-18 14:00:00,22.74,22.89,22.73,22.87,1957535.0,18.8081,18.9322,18.7999,18.9156,1957535.0
2017-05-18 14:05:00,22.87,22.96,22.84,22.95,2401935.0,18.9156,18.9901,18.8908,18.9818,2401935.0
2017-05-18 14:10:00,22.95,22.95,22.85,22.94,1553356.0,18.9818,18.9818,18.8991,18.9735,1553356.0
2017-05-18 14:15:00,22.93,22.94,22.9,22.92,1063356.0,18.9653,18.9735,18.9405,18.957,1063356.0
2017-05-18 14:20:00,22.92,22.96,22.89,22.94,1644177.0,18.957,18.9901,18.9322,18.9735,1644177.0
2017-05-18 14:25:00,22.94,22.96,22.92,22.96,1443142.0,18.9735,18.9901,18.957,18.9901,1443142.0
2017-05-18 14:30:00,22.96,23.0,22.95,22.99,1415939.0,18.9901,19.0232,18.9818,19.0149,1415939.0
2017-05-18 14:35:00,22.98,23.0,22.97,22.99,1126525.0,19.0066,19.0232,18.9984,19.0149,1126525.0
2017-05-18 14:40:00,22.98,23.0,22.97,22.98,690822.0,19.0066,19.0232,18.9984,19.0066,690822.0
2017-05-18 14:45:00,22.98,23.0,22.96,22.99,500288.0,19.0066,19.0232,18.9901,19.0149,500288.0
2017-05-18 14:50:00,22.99,23.0,22.92,22.95,962125.0,19.0149,19.0232,18.957,18.9818,962125.0
2017-05-18 14:55:00,22.96,22.97,22.92,22.94,727068.0,18.9901,18.9984,18.957,18.9735,727068.0
2017-05-18 15:00:00,22.93,22.97,22.93,22.94,677212.0,18.9653,18.9984,18.9653,18.9735,677212.0
2017-05-18 15:05:00,22.94,22.96,22.9,22.95,835951.0,18.9735,18.9901,18.9405,18.9818,835951.0
2017-05-18 15:10:00,22.95,22.95,22.9,22.93,660418.0,18.9818,18.9818,18.9405,18.9653,660418.0
2017-05-18 15:15:00,22.93,22.93,22.86,22.89,613063.0,18.9653,18.9653,18.9074,18.9322,613063.0
2017-05-18 15:20:00,22.89,22.93,22.87,22.92,1095692.0,18.9322,18.9653,18.9156,18.957,1095692.0
2017-05-18 15:25:00,22.92,22.92,22.87,22.89,667159.0,18.957,18.957,18.9156,18.9322,667159.0
2017-05-18 15:30:00,22.9,22.91,22.83,22.86,1492413.0,18.9405,18.9487,18.8826,18.9074,1492413.0
2017-05-18 15:35:00,22.86,22.9,22.84,22.88,1036660.0,18.9074,18.9405,18.8908,18.9239,1036660.0
2017-05-18 15:40:00,22.88,22.88,22.81,22.85,1164309.0,18.9239,18.9239,18.866,18.8991,1164309.0
2017-05-18 15:45:00,22.85,22.91,22.84,22.9,1377127.0,18.8991,18.9487,18.8908,18.9405,1377127.0
2017-05-18 15:50:00,22.89,22.9,22.81,22.82,2170448.0,18.9322,18.9405,18.866,18.8743,2170448.0
2017-05-18 15:55:00,22.81,22.83,22.74,22.75,4422371.0,18.866,18.8826,18.8081,18.8164,4422371.0
2017-05-19 09:30:00,22.91,23.06,22.87,23.04,5654336.0,18.9487,19.0728,18.9156,19.0563,5654336.0
2017-05-19 09:35:00,23.04,23.12,23.0,23.11,2363394.0,19.0563,19.1224,19.0232,19.1141,2363394.0
2017-05-19 09:40:00,23.12,23.14,23.03,23.1,2585471.0,19.1224,19.139,19.048,19.1059,2585471.0
2017-05-19 09:45:00,23.11,23.12,23.05,23.11,1330795.0,19.1141,19.1224,19.0645,19.1141,1330795.0
2017-05-19 09:50:00,23.11,23.18,23.1,23.15,1868766.0,19.1141,19.172,19.1059,19.1472,1868766.0
2017-05-19 09:55:00,23.16,23.16,23.13,23.14,980774.0,19.1555,19.1555,19.1307,19.139,980774.0
2017-05-19 10:00:00,23.14,23.2,23.13,23.18,1752993.0,19.139,19.1886,19.1307,19.172,1752993.0
2017-05-19 10:05:00,23.18,23.19,23.15,23.18,799196.0,19.172,19.1803,19.1472,19.172,799196.0
2017-05-19 10:10:00,23.18,23.22,23.17,23.21,1408592.0,19.172,19.2051,19.1638,19.1969,1408592.0
2017-05-19 10:15:00,23.21,23.24,23.2,23.22,1165321.0,19.1969,19.2217,19.1886,19.2051,1165321.0
2017-05-19 10:20:00,23.21,23.24,23.18,23.21,1270696.0,19.1969,19.2217,19.172,19.1969,1270696.0
2017-05-19 10:25:00,23.2,23.23,23.18,23.19,1048764.0,19.1886,19.2134,19.172,19.1803,1048764.0
2017-05-19 10:30:00,23.19,23.2,23.15,23.18,1086663.0,19.1803,19.1886,19.1472,19.172,1086663.0
2017-05-19 10:35:00,23.18,23.19,23.15,23.16,556188.0,19.172,19.1803,19.1472,19.1555,556188.0
2017-05-19 10:40:00,23.17,23.17,23.14,23.14,916168.0,19.1638,19.1638,19.139,19.139,916168.0
2017-05-19 10:45:00,23.14,23.23,23.14,23.22,1451751.0,19.139,19.2134,19.139,19.2051,1451751.0
2017-05-19 10:50:00,23.23,23.23,23.2,23.22,771304.0,19.2134,19.2134,19.1886,19.2051,771304.0
2017-05-19 10:55:00,23.22,23.27,23.22,23.25,1193949.0,19.2051,19.2465,19.2051,19.2299,1193949.0
2017-05-19 11:00:00,23.25,23.28,23.22,23.23,856342.0,19.2299,19.2548,19.2051,19.2134,856342.0
2017-05-19 11:05:00,23.23,23.26,23.21,23.26,607872.0,19.2134,19.2382,19.1969,19.2382,607872.0
2017-05-19 11:10:00,23.25,23.27,23.23,23.25,554546.0,19.2299,19.2465,19.2134,19.2299,554546.0
2017-05-19 11:15:00,23.25,23.27,23.22,23.26,777217.0,19.2299,19.2465,19.2051,19.2382,777217.0
2017-05-19 11:20:00,23.26,23.27,23.23,23.25,603086.0,19.2382,19.2465,19.2134,19.2299,603086.0
2017-05-19 11:25:00,23.25,23.29,23.24,23.29,1016779.0,19.2299,19.263,19.2217,19.263,1016779.0
2017-05-19 11:30:00,23.3,23.3,23.24,23.25,1564455.0,19.2713,19.2713,19.2217,19.2299,1564455.0
2017-05-19 11:35:00,23.25,23.25,23.2,23.2,616523.0,19.2299,19.2299,19.1886,19.1886,616523.0
2017-05-19 11:40:00,23.21,23.21,23.17,23.19,782879.0,19.1969,19.1969,19.1638,19.1803,782879.0
2017-05-19 11:45:00,23.2,23.21,23.18,23.2,605424.0,19.1886,19.1969,19.172,19.1886,605424.0
2017-05-19 11:50:00,23.19,23.23,23.19,23.2,509937.0,19.1803,19.2134,19.1803,19.1886,509937.0
2017-05-19 11:55:00,23.2,23.2,23.17,23.19,502631.0,19.1886,19.1886,19.1638,19.1803,502631.0
2017-05-19 12:00:00,23.19,23.22,23.18,23.21,480972.0,19.1803,19.2051,19.172,19.1969,480972.0
2017-05-19 12:05:00,23.21,23.26,23.2,23.25,739790.0,19.1969,19.2382,19.1886,19.2299,739790.0
2017-05-19 12:10:00,23.25,23.25,23.22,23.23,403643.0,19.2299,19.2299,19.2051,19.2134,403643.0
2017-05-19 12:15:00,23.22,23.24,23.2,23.23,517089.0,19.2051,19.2217,19.1886,19.2134,517089.0
2017-05-19 12:20:00,23.23,23.25,23.23,23.23,402233.0,19.2134,19.2299,19.2134,19.2134,402233.0
2017-05-19 12:25:00,23.23,23.25,23.23,23.23,341466.0,19.2134,19.2299,19.2134,19.2134,341466.0
2017-05-19 12:30:00,23.23,23.29,23.23,23.28,759520.0,19.2134,19.263,19.2134,19.2548,759520.0
2017-05-19 12:35:00,23.27,23.29,23.26,23.26,592408.0,19.2465,19.263,19.2382,19.2382,592408.0
2017-05-19 12:40:00,23.27,23.28,23.24,23.24,677815.0,19.2465,19.2548,19.2217,19.2217,677815.0
2017-05-19 12:45:00,23.24,23.25,23.22,23.22,749137.0,19.2217,19.2299,19.2051,19.2051,749137.0
2017-05-19 12:50:00,23.22,23.23,23.21,23.23,643304.0,19.2051,19.2134,19.1969,19.2134,643304.0
2017-05-19 12:55:00,23.23,23.24,23.19,23.2,674148.0,19.2134,19.2217,19.1803,19.1886,674148.0
2017-05-19 13:00:00,23.2,23.21,23.18,23.19,391825.0,19.1886,19.1969,19.172,19.1803,391825.0
2017-05-19 13:05:00,23.19,23.19,23.14,23.16,688540.0,19.1803,19.1803,19.139,19.1555,688540.0
2017-05-19 13:10:00,23.16,23.19,23.15,23.19,414211.0,19.1555,19.1803,19.1472,19.1803,414211.0
2017-05-19 13:15:00,23.19,23.19,23.17,23.17,311742.0,19.1803,19.1803,19.1638,19.1638,311742.0
2017-05-19 13:20:00,23.18,23.19,23.17,23.18,233914.0,19.172,19.1803,19.1638,19.172,233914.0
2017-05-19 13:25:00,23.18,23.19,23.16,23.18,600696.0,19.172,19.1803,19.1555,19.172,600696.0
2017-05-19 13:30:00,23.18,23.18,23.14,23.17,274112.0,19.172,19.172,19.139,19.1638,274112.0
2017-05-19 13:35:00,23.17,23.18,23.15,23.16,434865.0,19.1638,19.172,19.1472,19.1555,434865.0
2017-05-19 13:40:00,23.16,23.18,23.15,23.17,460030.0,19.1555,19.172,19.1472,19.1638,460030.0
2017-05-19 13:45:00,23.17,23.19,23.16,23.18,531818.0,19.1638,19.1803,19.1555,19.172,531818.0
2017-05-19 13:50:00,23.19,23.21,23.18,23.2,304584.0,19.1803,19.1969,19.172,19.1886,304584.0
2017-05-19 13:55:00,23.2,23.2,23.19,23.2,180852.0,19.1886,19.1886,19.1803,19.1886,180852.0
2017-05-19 14:00:00,23.2,23.23,23.19,23.21,525885.0,19.1886,19.2134,19.1803,19.1969,525885.0
2017-05-19 14:05:00,23.21,23.22,23.19,23.2,275610.0,19.1969,19.2051,19.1803,19.1886,275610.0
2017-05-19 14:10:00,23.19,23.2,23.17,23.19,405395.0,19.1803,19.1886,19.1638,19.1803,405395.0
2017-05-19 14:15:00,23.18,23.2,23.18,23.18,238961.0,19.172,19.1886,19.172,19.172,238961.0
2017-05-19 14:20:00,23.19,23.19,23.16,23.17,239842.0,19.1803,19.1803,19.1555,19.1638,239842.0
2017-05-19 14:25:00,23.16,23.19,23.16,23.19,223896.0,19.1555,19.1803,19.1555,19.1803,223896.0
2017-05-19 14:30:00,23.19,23.2,23.17,23.19,622466.0,19.1803,19.1886,19.1638,19.1803,622466.0
2017-05-19 14:35:00,23.19,23.19,23.17,23.18,478799.0,19.1803,19.1803,19.1638,19.172,478799.0
2017-05-19 14:40:00,23.19,23.22,23.18,23.21,794613.0,19.1803,19.2051,19.172,19.1969,794613.0
2017-05-19 14:45:00,23.21,23.23,23.2,23.21,773828.0,19.1969,19.2134,19.1886,19.1969,773828.0
2017-05-19 14:50:00,23.2,23.21,23.16,23.17,901068.0,19.1886,19.1969,19.1555,19.1638,901068.0
2017-05-19 14:55:00,23.17,23.2,23.16,23.16,449394.0,19.1638,19.1886,19.1555,19.1555,449394.0
2017-05-19 15:00:00,23.17,23.19,23.14,23.14,777615.0,19.1638,19.1803,19.139,19.139,777615.0
2017-05-19 15:05:00,23.14,23.16,23.04,23.05,1601897.0,19.139,19.1555,19.0563,19.0645,1601897.0
2017-05-19 15:10:00,23.05,23.08,23.02,23.05,2104952.0,19.0645,19.0893,19.0397,19.0645,2104952.0
2017-05-19 15:15:00,23.04,23.1,23.03,23.05,1489755.0,19.0563,19.1059,19.048,19.0645,1489755.0
2017-05-19 15:20:00,23.05,23.07,23.01,23.03,1468712.0,19.0645,19.0811,19.0314,19.048,1468712.0
2017-05-19 15:25:00,23.03,23.06,23.02,23.02,827639.0,19.048,19.0728,19.0397,19.0397,827639.0
2017-05-19 15:30:00,23.03,23.03,22.96,23.01,1637807.0,19.048,19.048,18.9901,19.0314,1637807.0
2017-05-19 15:35:00,23.0,23.05,22.99,23.04,1184239.0,19.0232,19.0645,19.0149,19.0563,1184239.0
2017-05-19 15:40:00,23.04,23.05,23.0,23.01,1398365.0,19.0563,19.0645,19.0232,19.0314,1398365.0
2017-05-19 15:45:00,23.01,23.06,23.0,23.05,1873143.0,19.0314,19.0728,19.0232,19.0645,1873143.0
2017-05-19 15:50:00,23.05,23.06,23.02,23.02,3019887.0,19.0645,19.0728,19.0397,19.0397,3019887.0
2017-05-19 15:55:00,23.02,23.05,23.0,23.05,7836956.0,19.0397,19.0645,19.0232,19.0645,7836956.0
2017-05-22 09:30:00,23.19,23.24,23.15,23.17,1470368.0,19.1803,19.2217,19.1472,19.1638,1470368.0
2017-05-22 09:35:00,23.18,23.19,23.07,23.07,3042984.0,19.172,19.1803,19.0811,19.0811,3042984.0
2017-05-22 09:40:00,23.08,23.09,23.0,23.04,1537062.0,19.0893,19.0976,19.0232,19.0563,1537062.0
2017-05-22 09:45:00,23.04,23.06,23.01,23.03,1505431.0,19.0563,19.0728,19.0314,19.048,1505431.0
2017-05-22 09:50:00,23.03,23.05,22.97,22.99,1856516.0,19.048,19.0645,18.9984,19.0149,1856516.0
2017-05-22 09:55:00,22.99,23.05,22.98,23.04,906071.0,19.0149,19.0645,19.0066,19.0563,906071.0
2017-05-22 10:00:00,23.04,23.1,23.01,23.1,1280692.0,19.0563,19.1059,19.0314,19.1059,1280692.0
2017-05-22 10:05:00,23.1,23.1,23.05,23.07,737487.0,19.1059,19.1059,19.0645,19.0811,737487.0
2017-05-22 10:10:00,23.07,23.08,23.02,23.04,596327.0,19.0811,19.0893,19.0397,19.0563,596327.0
2017-05-22 10:15:00,23.04,23.05,22.99,23.0,918763.0,19.0563,19.0645,19.0149,19.0232,918763.0
2017-05-22 10:20:00,22.99,23.01,22.97,22.98,2132020.0,19.0149,19.0314,18.9984,19.0066,2132020.0
2017-05-22 10:25:00,22.98,22.99,22.95,22.98,1907281.0,19.0066,19.0149,18.9818,19.0066,1907281.0
2017-05-22 10:30:00,22.99,23.0,22.93,22.94,1756065.0,19.0149,19.0232,18.9653,18.9735,1756065.0
2017-05-22 10:35:00,22.94,22.97,22.89,22.96,1547435.0,18.9735,18.9984,18.9322,18.9901,1547435.0
2017-05-22 10:40:00,22.96,22.98,22.93,22.96,1144072.0,18.9901,19.0066,18.9653,18.9901,1144072.0
2017-05-22 10:45:00,22.96,22.97,22.88,22.89,1227898.0,18.9901,18.9984,18.9239,18.9322,1227898.0
2017-05-22 10:50:00,22.89,22.91,22.85,22.87,1027639.0,18.9322,18.9487,18.8991,18.9156,1027639.0
2017-05-22 10:55:00,22.88,22.9,22.86,22.89,1645748.0,18.9239,18.9405,18.9074,18.9322,1645748.0
2017-05-22 11:00:00,22.89,22.9,22.84,22.86,1466675.0,18.9322,18.9405,18.8908,18.9074,1466675.0
2017-05-22 11:05:00,22.86,22.89,22.83,22.85,2261178.0,18.9074,18.9322,18.8826,18.8991,2261178.0
2017-05-22 11:10:00,22.85,22.86,22.82,22.84,1564762.0,18.8991,18.9074,18.8743,18.8908,1564762.0
2017-05-22 11:15:00,22.84,22.91,22.83,22.91,1828391.0,18.8908,18.9487,18.8826,18.9487,1828391.0
2017-05-22 11:20:00,22.91,22.97,22.9,22.95,1631991.0,18.9487,18.9984,18.9405,18.9818,1631991.0
2017-05-22 11:25:00,22.95,22.99,22.93,22.99,1335804.0,18.9818,19.0149,18.9653,19.0149,1335804.0
2017-05-22 11:30:00,22.98,23.02,22.98,23.0,848391.0,19.0066,19.0397,19.0066,19.0232,848391.0
2017-05-22 11:35:00,23.0,23.0,22.97,22.99,223818.0,19.0232,19.0232,18.9984,19.0149,223818.0
2017-05-22 11:40:00,22.98,23.02,22.98,23.01,609622.0,19.0066,19.0397,19.0066,19.0314,609622.0
2017-05-22 11:45:00,23.0,23.03,22.99,23.01,635428.0,19.0232,19.048,19.0149,19.0314,635428.0
2017-05-22 11:50:00,23.01,23.03,22.99,23.02,533496.0,19.0314,19.048,19.0149,19.0397,533496.0
2017-05-22 11:55:00,23.03,23.07,23.02,23.05,621818.0,19.048,19.0811,19.0397,19.0645,621818.0
2017-05-22 12:00:00,23.05,23.09,23.04,23.05,864083.0,19.0645,19.0976,19.0563,19.0645,864083.0
2017-05-22 12:05:00,23.05,23.08,23.04,23.05,470748.0,19.0645,19.0893,19.0563,19.0645,470748.0
2017-05-22 12:10:00,23.06,23.11,23.05,23.09,1059503.0,19.0728,19.1141,19.0645,19.0976,1059503.0
2017-05-22 12:15:00,23.09,23.12,23.08,23.11,1875545.0,19.0976,19.1224,19.0893,19.1141,1875545.0
2017-05-22 12:20:00,23.1,23.11,23.08,23.09,446190.0,19.1059,19.1141,19.0893,19.0976,446190.0
2017-05-22 12:25:00,23.1,23.11,23.08,23.08,315689.0,19.1059,19.1141,19.0893,19.0893,315689.0
2017-05-22 12:30:00,23.09,23.1,23.08,23.09,333185.0,19.0976,19.1059,19.0893,19.0976,333185.0
2017-05-22 12:35:00,23.09,23.09,23.04,23.06,472809.0,19.0976,19.0976,19.0563,19.0728,472809.0
2017-05-22 12:40:00,23.05,23.09,23.05,23.07,348303.0,19.0645,19.0976,19.0645,19.0811,348303.0
2017-05-22 12:45:00,23.07,23.08,23.04,23.05,294065.0,19.0811,19.0893,19.0563,19.0645,294065.0
2017-05-22 12:50:00,23.05,23.06,23.04,23.06,431917.0,19.0645,19.0728,19.0563,19.0728,431917.0
2017-05-22 12:55:00,23.05,23.06,23.0,23.03,1143420.0,19.0645,19.0728,19.0232,19.048,1143420.0
2017-05-22 13:00:00,23.03,23.04,23.02,23.03,315543.0,19.048,19.0563,19.0397,19.048,315543.0
2017-05-22 13:05:00,23.04,23.05,23.03,23.05,278100.0,19.0563,19.0645,19.048,19.0645,278100.0
2017-05-22 13:10:00,23.05,23.07,23.05,23.06,205711.0,19.0645,19.0811,19.0645,19.0728,205711.0
2017-05-22 13:15:00,23.06,23.08,23.06,23.07,328796.0,19.0728,19.0893,19.0728,19.0811,328796.0
2017-05-22 13:20:00,23.07,23.07,23.04,23.06,246970.0,19.0811,19.0811,19.0563,19.0728,246970.0
2017-05-22 13:25:00,23.05,23.06,23.05,23.05,309884.0,19.0645,19.0728,19.0645,19.0645,309884.0
2017-05-22 13:30:00,23.06,23.07,23.04,23.04,553684.0,19.0728,19.0811,19.0563,19.0563,553684.0
2017-05-22 13:35:00,23.05,23.05,23.02,23.02,334337.0,19.0645,19.0645,19.0397,19.0397,334337.0
2017-05-22 13:40:00,23.03,23.03,23.02,23.02,281041.0,19.048,19.048,19.0397,19.0397,281041.0
2017-05-22 13:45:00,23.03,23.04,23.02,23.03,346083.0,19.048,19.0563,19.0397,19.048,346083.0
2017-05-22 13:50:00,23.03,23.05,23.01,23.02,445650.0,19.048,19.0645,19.0314,19.0397,445650.0
2017-05-22 13:55:00,23.02,23.03,23.01,23.01,345150.0,19.0397,19.048,19.0314,19.0314,345150.0
2017-05-22 14:00:00,23.01,23.02,22.98,23.01,957154.0,19.0314,19.0397,19.0066,19.0314,957154.0
2017-05-22 14:05:00,23.01,23.02,22.99,23.01,549541.0,19.0314,19.0397,19.0149,19.0314,549541.0
2017-05-22 14:10:00,23.01,23.02,23.0,23.01,641083.0,19.0314,19.0397,19.0232,19.0314,641083.0
2017-05-22 14:15:00,23.01,23.03,23.01,23.03,436156.0,19.0314,19.048,19.0314,19.048,436156.0
2017-05-22 14:20:00,23.03,23.04,23.0,23.0,685230.0,19.048,19.0563,19.0232,19.0232,685230.0
2017-05-22 14:25:00,23.01,23.02,23.0,23.02,273332.0,19.0314,19.0397,19.0232,19.0397,273332.0
2017-05-22 14:30:00,23.01,23.03,23.01,23.03,476891.0,19.0314,19.048,19.0314,19.048,476891.0
2017-05-22 14:35:00,23.02,23.05,23.01,23.04,816330.0,19.0397,19.0645,19.0314,19.0563,816330.0
2017-05-22 14:40:00,23.04,23.05,23.02,23.04,478408.0,19.0563,19.0645,19.0397,19.0563,478408.0
2017-05-22 14:45:00,23.03,23.05,23.02,23.05,324968.0,19.048,19.0645,19.0397,19.0645,324968.0
2017-05-22 14:50:00,23.04,23.07,23.04,23.05,541929.0,19.0563,19.0811,19.0563,19.0645,541929.0
2017-05-22 14:55:00,23.05,23.06,23.02,23.03,525144.0,19.0645,19.0728,19.0397,19.048,525144.0
2017-05-22 15:00:00,23.03,23.05,23.02,23.05,484704.0,19.048,19.0645,19.0397,19.0645,484704.0
2017-05-22 15:05:00,23.05,23.07,23.04,23.05,482835.0,19.0645,19.0811,19.0563,19.0645,482835.0
2017-05-22 15:10:00,23.05,23.07,23.05,23.06,251282.0,19.0645,19.0811,19.0645,19.0728,251282.0
2017-05-22 15:15:00,23.05,23.06,23.02,23.02,459538.0,19.0645,19.0728,19.0397,19.0397,459538.0
2017-05-22 15:20:00,23.02,23.05,23.01,23.03,786786.0,19.0397,19.0645,19.0314,19.048,786786.0
2017-05-22 15:25:00,23.03,23.04,23.02,23.04,491340.0,19.048,19.0563,19.0397,19.0563,491340.0
2017-05-22 15:30:00,23.04,23.05,23.03,23.05,708194.0,19.0563,19.0645,19.048,19.0645,708194.0
2017-05-22 15:35:00,23.04,23.07,23.03,23.05,1222515.0,19.0563,19.0811,19.048,19.0645,1222515.0
2017-05-22 15:40:00,23.05,23.06,23.03,23.04,1026058.0,19.0645,19.0728,19.048,19.0563,1026058.0
2017-05-22 15:45:00,23.04,23.04,23.01,23.04,866819.0,19.0563,19.0563,19.0314,19.0563,866819.0
2017-05-22 15:50:00,23.04,23.08,23.03,23.06,2002846.0,19.0563,19.0893,19.048,19.0728,2002846.0
2017-05-22 15:55:00,23.06,23.07,23.04,23.05,1854059.0,19.0728,19.0811,19.0563,19.0645,1854059.0
2017-05-23 09:30:00,23.04,23.13,23.01,23.03,1568801.0,19.0563,19.1307,19.0314,19.048,1568801.0
2017-05-23 09:35:00,23.03,23.06,23.02,23.06,695400.0,19.048,19.0728,19.0397,19.0728,695400.0
2017-05-23 09:40:00,23.06,23.07,22.97,23.01,1058958.0,19.0728,19.0811,18.9984,19.0314,1058958.0
2017-05-23 09:45:00,23.02,23.02,22.89,22.91,2476597.0,19.0397,19.0397,18.9322,18.9487,2476597.0
2017-05-23 09:50:00,22.9,22.92,22.84,22.91,1755901.0,18.9405,18.957,18.8908,18.9487,1755901.0
2017-05-23 09:55:00,22.92,22.96,22.89,22.94,965105.0,18.957,18.9901,18.9322,18.9735,965105.0
2017-05-23 10:00:00,22.94,22.98,22.91,22.95,1538748.0,18.9735,19.0066,18.9487,18.9818,1538748.0
2017-05-23 10:05:00,22.96,22.96,22.9,22.95,643594.0,18.9901,18.9901,18.9405,18.9818,643594.0
2017-05-23 10:10:00,22.95,22.97,22.92,22.95,774132.0,18.9818,18.9984,18.957,18.9818,774132.0
2017-05-23 10:15:00,22.95,22.98,22.93,22.96,505728.0,18.9818,19.0066,18.9653,18.9901,505728.0
2017-05-23 10:20:00,22.96,23.03,22.96,23.03,748207.0,18.9901,19.048,18.9901,19.048,748207.0
2017-05-23 10:25:00,23.02,23.05,23.01,23.03,819357.0,19.0397,19.0645,19.0314,19.048,819357.0
2017-05-23 10:30:00,23.03,23.09,23.02,23.09,681549.0,19.048,19.0976,19.0397,19.0976,681549.0
2017-05-23 10:35:00,23.08,23.09,23.03,23.05,1362098.0,19.0893,19.0976,19.048,19.0645,1362098.0
2017-05-23 10:40:00,23.05,23.06,23.02,23.04,680405.0,19.0645,19.0728,19.0397,19.0563,680405.0
2017-05-23 10:45:00,23.04,23.08,23.03,23.07,635469.0,19.0563,19.0893,19.048,19.0811,635469.0
2017-05-23 10:50:00,23.06,23.08,23.05,23.06,724805.0,19.0728,19.0893,19.0645,19.0728,724805.0
2017-05-23 10:55:00,23.05,23.06,23.03,23.05,411119.0,19.0645,19.0728,19.048,19.0645,411119.0
2017-05-23 11:00:00,23.05,23.07,23.03,23.07,506948.0,19.0645,19.0811,19.048,19.0811,506948.0
2017-05-23 11:05:00,23.07,23.11,23.06,23.11,650372.0,19.0811,19.1141,19.0728,19.1141,650372.0
2017-05-23 11:10:00,23.11,23.11,23.06,23.09,544131.0,19.1141,19.1141,19.0728,19.0976,544131.0
2017-05-23 11:15:00,23.09,23.11,23.08,23.09,908547.0,19.0976,19.1141,19.0893,19.0976,908547.0
2017-05-23 11:20:00,23.08,23.11,23.07,23.09,615941.0,19.0893,19.1141,19.0811,19.0976,615941.0
2017-05-23 11:25:00,23.09,23.14,23.08,23.12,1281078.0,19.0976,19.139,19.0893,19.1224,1281078.0
2017-05-23 11:30:00,23.12,23.15,23.1,23.14,896594.0,19.1224,19.1472,19.1059,19.139,896594.0
2017-05-23 11:35:00,23.14,23.17,23.13,23.16,789389.0,19.139,19.1638,19.1307,19.1555,789389.0
2017-05-23 11:40:00,23.16,23.2,23.15,23.18,1284868.0,19.1555,19.1886,19.1472,19.172,1284868.0
2017-05-23 11:45:00,23.18,23.22,23.17,23.21,1127562.0,19.172,19.2051,19.1638,19.1969,1127562.0
2017-05-23 11:50:00,23.21,23.23,23.2,23.21,1452763.0,19.1969,19.2134,19.1886,19.1969,1452763.0
2017-05-23 11:55:00,23.21,23.21,23.18,23.19,813067.0,19.1969,19.1969,19.172,19.1803,813067.0
2017-05-23 12:00:00,23.19,23.22,23.19,23.21,453557.0,19.1803,19.2051,19.1803,19.1969,453557.0
2017-05-23 12:05:00,23.21,23.25,23.2,23.25,754771.0,19.1969,19.2299,19.1886,19.2299,754771.0
2017-05-23 12:10:00,23.25,23.25,23.21,23.22,786038.0,19.2299,19.2299,19.1969,19.2051,786038.0
2017-05-23 12:15:00,23.22,23.24,23.2,23.21,877184.0,19.2051,19.2217,19.1886,19.1969,877184.0
2017-05-23 12:20:00,23.22,23.23,23.21,23.21,375163.0,19.2051,19.2134,19.1969,19.1969,375163.0
2017-05-23 12:25:00,23.22,23.23,23.16,23.16,722704.0,19.2051,19.2134,19.1555,19.1555,722704.0
2017-05-23 12:30:00,23.17,23.19,23.14,23.18,1250416.0,19.1638,19.1803,19.139,19.172,1250416.0
2017-05-23 12:35:00,23.18,23.2,23.17,23.18,531131.0,19.172,19.1886,19.1638,19.172,531131.0
2017-05-23 12:40:00,23.19,23.22,23.19,23.19,657372.0,19.1803,19.2051,19.1803,19.1803,657372.0
2017-05-23 12:45:00,23.19,23.2,23.17,23.18,428554.0,19.1803,19.1886,19.1638,19.172,428554.0
2017-05-23 12:50:00,23.18,23.18,23.15,23.15,456326.0,19.172,19.172,19.1472,19.1472,456326.0
2017-05-23 12:55:00,23.16,23.17,23.14,23.15,332988.0,19.1555,19.1638,19.139,19.1472,332988.0
2017-05-23 13:00:00,23.14,23.19,23.14,23.19,637791.0,19.139,19.1803,19.139,19.1803,637791.0
2017-05-23 13:05:00,23.19,23.19,23.17,23.18,433525.0,19.1803,19.1803,19.1638,19.172,433525.0
2017-05-23 13:10:00,23.18,23.21,23.17,23.21,250528.0,19.172,19.1969,19.1638,19.1969,250528.0
2017-05-23 13:15:00,23.21,23.22,23.2,23.21,319895.0,19.1969,19.2051,19.1886,19.1969,319895.0
2017-05-23 13:20:00,23.21,23.24,23.2,23.23,474855.0,19.1969,19.2217,19.1886,19.2134,474855.0
2017-05-23 13:25:00,23.22,23.25,23.22,23.24,473777.0,19.2051,19.2299,19.2051,19.2217,473777.0
2017-05-23 13:30:00,23.25,23.25,23.22,23.23,394870.0,19.2299,19.2299,19.2051,19.2134,394870.0
2017-05-23 13:35:00,23.23,23.25,23.22,23.23,370647.0,19.2134,19.2299,19.2051,19.2134,370647.0
2017-05-23 13:40:00,23.24,23.24,23.21,23.23,384358.0,19.2217,19.2217,19.1969,19.2134,384358.0
2017-05-23 13:45:00,23.23,23.23,23.22,23.23,123169.0,19.2134,19.2134,19.2051,19.2134,123169.0
2017-05-23 13:50:00,23.23,23.24,23.22,23.23,366908.0,19.2134,19.2217,19.2051,19.2134,366908.0
2017-05-23 13:55:00,23.23,23.24,23.21,23.23,457828.0,19.2134,19.2217,19.1969,19.2134,457828.0
2017-05-23 14:00:00,23.24,23.25,23.22,23.23,270606.0,19.2217,19.2299,19.2051,19.2134,270606.0
2017-05-23 14:05:00,23.23,23.25,23.23,23.25,372608.0,19.2134,19.2299,19.2134,19.2299,372608.0
2017-05-23 14:10:00,23.25,23.25,23.22,23.23,363658.0,19.2299,19.2299,19.2051,19.2134,363658.0
2017-05-23 14:15:00,23.23,23.25,23.22,23.24,859523.0,19.2134,19.2299,19.2051,19.2217,859523.0
2017-05-23 14:20:00,23.24,23.28,23.23,23.27,1317866.0,19.2217,19.2548,19.2134,19.2465,1317866.0
2017-05-23 14:25:00,23.27,23.29,23.25,23.25,651548.0,19.2465,19.263,19.2299,19.2299,651548.0
2017-05-23 14:30:00,23.26,23.28,23.25,23.28,578387.0,19.2382,19.2548,19.2299,19.2548,578387.0
2017-05-23 14:35:00,23.28,23.35,23.27,23.34,1459379.0,19.2548,19.3127,19.2465,19.3044,1459379.0
2017-05-23 14:40:00,23.34,23.39,23.34,23.39,895789.0,19.3044,19.3457,19.3044,19.3457,895789.0
2017-05-23 14:45:00,23.39,23.45,23.38,23.43,1852454.0,19.3457,19.3954,19.3375,19.3788,1852454.0
2017-05-23 14:50:00,23.43,23.46,23.42,23.45,1388098.0,19.3788,19.4036,19.3705,19.3954,1388098.0
2017-05-23 14:55:00,23.45,23.46,23.44,23.45,1136804.0,19.3954,19.4036,19.3871,19.3954,1136804.0
2017-05-23 15:00:00,23.45,23.5,23.43,23.48,2672976.0,19.3954,19.4367,19.3788,19.4202,2672976.0
2017-05-23 15:05:00,23.48,23.5,23.47,23.48,1057728.0,19.4202,19.4367,19.4119,19.4202,1057728.0
2017-05-23 15:10:00,23.48,23.49,23.47,23.47,504347.0,19.4202,19.4284,19.4119,19.4119,504347.0
2017-05-23 15:15:00,23.48,23.5,23.47,23.48,1604978.0,19.4202,19.4367,19.4119,19.4202,1604978.0
2017-05-23 15:20:00,23.48,23.49,23.44,23.44,1010023.0,19.4202,19.4284,19.3871,19.3871,1010023.0
2017-05-23 15:25:00,23.45,23.47,23.44,23.45,902526.0,19.3954,19.4119,19.3871,19.3954,902526.0
2017-05-23 15:30:00,23.45,23.45,23.39,23.42,1249460.0,19.3954,19.3954,19.3457,19.3705,1249460.0
2017-05-23 15:35:00,23.42,23.46,23.4,23.46,1168318.0,19.3705,19.4036,19.354,19.4036,1168318.0
2017-05-23 15:40:00,23.46,23.46,23.42,23.43,1224766.0,19.4036,19.4036,19.3705,19.3788,1224766.0
2017-05-23 15:45:00,23.43,23.43,23.37,23.37,1920173.0,19.3788,19.3788,19.3292,19.3292,1920173.0
2017-05-23 15:50:00,23.37,23.42,23.37,23.39,1986763.0,19.3292,19.3705,19.3292,19.3457,1986763.0
2017-05-23 15:55:00,23.39,23.4,23.38,23.4,3353799.0,19.3457,19.354,19.3375,19.354,3353799.0
2017-05-24 09:30:00,23.43,23.47,23.37,23.39,1640117.0,19.3788,19.4119,19.3292,19.3457,1640117.0
2017-05-24 09:35:00,23.39,23.41,23.31,23.35,1286864.0,19.3457,19.3623,19.2796,19.3127,1286864.0
2017-05-24 09:40:00,23.34,23.38,23.31,23.37,1084073.0,19.3044,19.3375,19.2796,19.3292,1084073.0
2017-05-24 09:45:00,23.37,23.4,23.34,23.39,1077797.0,19.3292,19.354,19.3044,19.3457,1077797.0
2017-05-24 09:50:00,23.39,23.4,23.31,23.31,1309882.0,19.3457,19.354,19.2796,19.2796,1309882.0
2017-05-24 09:55:00,23.32,23.33,23.29,23.3,1233460.0,19.2878,19.2961,19.263,19.2713,1233460.0
2017-05-24 10:00:00,23.3,23.32,23.26,23.28,925611.0,19.2713,19.2878,19.2382,19.2548,925611.0
2017-05-24 10:05:00,23.28,23.29,23.26,23.28,819048.0,19.2548,19.263,19.2382,19.2548,819048.0
2017-05-24 10:10:00,23.28,23.29,23.23,23.28,1447426.0,19.2548,19.263,19.2134,19.2548,1447426.0
2017-05-24 10:15:00,23.28,23.31,23.27,23.31,485101.0,19.2548,19.2796,19.2465,19.2796,485101.0
2017-05-24 10:20:00,23.3,23.35,23.29,23.34,1006284.0,19.2713,19.3127,19.263,19.3044,1006284.0
2017-05-24 10:25:00,23.34,23.34,23.32,23.32,482443.0,19.3044,19.3044,19.2878,19.2878,482443.0
2017-05-24 10:30:00,23.33,23.37,23.32,23.32,936294.0,19.2961,19.3292,19.2878,19.2878,936294.0
2017-05-24 10:35:00,23.32,23.34,23.3,23.31,1091365.0,19.2878,19.3044,19.2713,19.2796,1091365.0
2017-05-24 10:40:00,23.3,23.31,23.26,23.26,783704.0,19.2713,19.2796,19.2382,19.2382,783704.0
2017-05-24 10:45:00,23.26,23.32,23.26,23.32,769967.0,19.2382,19.2878,19.2382,19.2878,769967.0
2017-05-24 10:50:00,23.32,23.32,23.3,23.32,326423.0,19.2878,19.2878,19.2713,19.2878,326423.0
2017-05-24 10:55:00,23.3,23.32,23.28,23.29,357154.0,19.2713,19.2878,19.2548,19.263,357154.0
2017-05-24 11:00:00,23.3,23.3,23.25,23.25,683293.0,19.2713,19.2713,19.2299,19.2299,683293.0
2017-05-24 11:05:00,23.26,23.26,23.25,23.26,473904.0,19.2382,19.2382,19.2299,19.2382,473904.0
2017-05-24 11:10:00,23.26,23.27,23.24,23.25,954143.0,19.2382,19.2465,19.2217,19.2299,954143.0
2017-05-24 11:15:00,23.25,23.29,23.24,23.28,559147.0,19.2299,19.263,19.2217,19.2548,559147.0
2017-05-24 11:20:00,23.29,23.31,23.28,23.29,769350.0,19.263,19.2796,19.2548,19.263,769350.0
2017-05-24 11:25:00,23.3,23.31,23.29,23.29,274240.0,19.2713,19.2796,19.263,19.263,274240.0
2017-05-24 11:30:00,23.3,23.31,23.29,23.3,546161.0,19.2713,19.2796,19.263,19.2713,546161.0
2017-05-24 11:35:00,23.31,23.32,23.29,23.3,482491.0,19.2796,19.2878,19.263,19.2713,482491.0
2017-05-24 11:40:00,23.3,23.32,23.3,23.32,211868.0,19.2713,19.2878,19.2713,19.2878,211868.0
2017-05-24 11:45:00,23.31,23.32,23.3,23.31,254669.0,19.2796,19.2878,19.2713,19.2796,254669.0
2017-05-24 11:50:00,23.32,23.32,23.27,23.28,600424.0,19.2878,19.2878,19.2465,19.2548,600424.0
2017-05-24 11:55:00,23.27,23.28,23.25,23.27,619306.0,19.2465,19.2548,19.2299,19.2465,619306.0
2017-05-24 12:00:00,23.27,23.28,23.26,23.27,264116.0,19.2465,19.2548,19.2382,19.2465,264116.0
2017-05-24 12:05:00,23.27,23.31,23.25,23.3,710674.0,19.2465,19.2796,19.2299,19.2713,710674.0
2017-05-24 12:10:00,23.3,23.34,23.29,23.34,806076.0,19.2713,19.3044,19.263,19.3044,806076.0
2017-05-24 12:15:00,23.33,23.38,23.33,23.36,1535039.0,19.2961,19.3375,19.2961,19.3209,1535039.0
2017-05-24 12:20:00,23.36,23.41,23.35,23.41,672963.0,19.3209,19.3623,19.3127,19.3623,672963.0
2017-05-24 12:25:00,23.41,23.44,23.4,23.42,765737.0,19.3623,19.3871,19.354,19.3705,765737.0
2017-05-24 12:30:00,23.43,23.43,23.42,23.42,244476.0,19.3788,19.3788,19.3705,19.3705,244476.0
2017-05-24 12:35:00,23.43,23.43,23.41,23.43,295033.0,19.3788,19.3788,19.3623,19.3788,295033.0
2017-05-24 12:40:00,23.43,23.43,23.4,23.41,628764.0,19.3788,19.3788,19.354,19.3623,628764.0
2017-05-24 12:45:00,23.41,23.41,23.39,23.4,639071.0,19.3623,19.3623,19.3457,19.354,639071.0
2017-05-24 12:50:00,23.41,23.43,23.4,23.43,339082.0,19.3623,19.3788,19.354,19.3788,339082.0
2017-05-24 12:55:00,23.43,23.43,23.41,23.42,413796.0,19.3788,19.3788,19.3623,19.3705,413796.0
2017-05-24 13:00:00,23.42,23.43,23.37,23.39,758411.0,19.3705,19.3788,19.3292,19.3457,758411.0
2017-05-24 13:05:00,23.39,23.4,23.38,23.4,556022.0,19.3457,19.354,19.3375,19.354,556022.0
2017-05-24 13:10:00,23.4,23.41,23.39,23.4,345668.0,19.354,19.3623,19.3457,19.354,345668.0
2017-05-24 13:15:00,23.4,23.42,23.39,23.42,422562.0,19.354,19.3705,19.3457,19.3705,422562.0
2017-05-24 13:20:00,23.41,23.42,23.39,23.41,430718.0,19.3623,19.3705,19.3457,19.3623,430718.0
2017-05-24 13:25:00,23.41,23.41,23.39,23.41,736901.0,19.3623,19.3623,19.3457,19.3623,736901.0
2017-05-24 13:30:00,23.41,23.43,23.4,23.42,412849.0,19.3623,19.3788,19.354,19.3705,412849.0
2017-05-24 13:35:00,23.42,23.43,23.41,23.43,244622.0,19.3705,19.3788,19.3623,19.3788,244622.0
2017-05-24 13:40:00,23.43,23.44,23.4,23.41,365560.0,19.3788,19.3871,19.354,19.3623,365560.0
2017-05-24 13:45:00,23.42,23.42,23.39,23.4,265151.0,19.3705,19.3705,19.3457,19.354,265151.0
2017-05-24 13:50:00,23.41,23.41,23.39,23.39,193352.0,19.3623,19.3623,19.3457,19.3457,193352.0
2017-05-24 13:55:00,23.39,23.41,23.38,23.39,331954.0,19.3457,19.3623,19.3375,19.3457,331954.0
2017-05-24 14:00:00,23.39,23.44,23.25,23.26,2233222.0,19.3457,19.3871,19.2299,19.2382,2233222.0
2017-05-24 14:05:00,23.27,23.33,23.22,23.29,1635285.0,19.2465,19.2961,19.2051,19.263,1635285.0
2017-05-24 14:10:00,23.29,23.37,23.29,23.35,1342773.0,19.263,19.3292,19.263,19.3127,1342773.0
2017-05-24 14:15:00,23.35,23.37,23.32,23.35,604619.0,19.3127,19.3292,19.2878,19.3127,604619.0
2017-05-24 14:20:00,23.35,23.37,23.3,23.3,481946.0,19.3127,19.3292,19.2713,19.2713,481946.0
2017-05-24 14:25:00,23.3,23.36,23.3,23.34,564511.0,19.2713,19.3209,19.2713,19.3044,564511.0
2017-05-24 14:30:00,23.33,23.35,23.32,23.34,272177.0,19.2961,19.3127,19.2878,19.3044,272177.0
2017-05-24 14:35:00,23.34,23.37,23.33,23.36,678154.0,19.3044,19.3292,19.2961,19.3209,678154.0
2017-05-24 14:40:00,23.36,23.36,23.33,23.33,252817.0,19.3209,19.3209,19.2961,19.2961,252817.0
2017-05-24 14:45:00,23.33,23.36,23.33,23.34,456012.0,19.2961,19.3209,19.2961,19.3044,456012.0
2017-05-24 14:50:00,23.33,23.34,23.31,23.32,373793.0,19.2961,19.3044,19.2796,19.2878,373793.0
2017-05-24 14:55:00,23.32,23.32,23.29,23.31,579436.0,19.2878,19.2878,19.263,19.2796,579436.0
2017-05-24 15:00:00,23.31,23.33,23.28,23.29,569815.0,19.2796,19.2961,19.2548,19.263,569815.0
2017-05-24 15:05:00,23.29,23.29,23.25,23.28,951604.0,19.263,19.263,19.2299,19.2548,951604.0
2017-05-24 15:10:00,23.27,23.3,23.27,23.3,452669.0,19.2465,19.2713,19.2465,19.2713,452669.0
2017-05-24 15:15:00,23.3,23.31,23.28,23.29,678278.0,19.2713,19.2796,19.2548,19.263,678278.0
2017-05-24 15:20:00,23.29,23.33,23.28,23.32,721959.0,19.263,19.2961,19.2548,19.2878,721959.0
2017-05-24 15:25:00,23.31,23.32,23.31,23.31,126084.0,19.2796,19.2878,19.2796,19.2796,126084.0
2017-05-24 15:30:00,23.32,23.34,23.31,23.34,540559.0,19.2878,19.3044,19.2796,19.3044,540559.0
2017-05-24 15:35:00,23.34,23.36,23.33,23.35,677749.0,19.3044,19.3209,19.2961,19.3127,677749.0
2017-05-24 15:40:00,23.35,23.39,23.34,23.38,1200387.0,19.3127,19.3457,19.3044,19.3375,1200387.0
2017-05-24 15:45:00,23.38,23.38,23.35,23.37,771082.0,19.3375,19.3375,19.3127,19.3292,771082.0
2017-05-24 15:50:00,23.38,23.38,23.36,23.36,624738.0,19.3375,19.3375,19.3209,19.3209,624738.0
2017-05-24 15:55:00,23.37,23.37,23.35,23.36,2202221.0,19.3292,19.3292,19.3127,19.3209,2202221.0
2017-05-25 09:30:00,23.41,23.44,23.37,23.37,1370534.0,19.3623,19.3871,19.3292,19.3292,1370534.0
2017-05-25 09:35:00,23.37,23.42,23.31,23.35,1338529.0,19.3292,19.3705,19.2796,19.3127,1338529.0
2017-05-25 09:40:00,23.36,23.41,23.35,23.41,630813.0,19.3209,19.3623,19.3127,19.3623,630813.0
2017-05-25 09:45:00,23.41,23.42,23.37,23.41,630626.0,19.3623,19.3705,19.3292,19.3623,630626.0
2017-05-25 09:50:00,23.42,23.49,23.41,23.47,1630099.0,19.3705,19.4284,19.3623,19.4119,1630099.0
2017-05-25 09:55:00,23.47,23.53,23.47,23.52,2403578.0,19.4119,19.4615,19.4119,19.4533,2403578.0
2017-05-25 10:00:00,23.52,23.53,23.49,23.53,872009.0,19.4533,19.4615,19.4284,19.4615,872009.0
2017-05-25 10:05:00,23.52,23.54,23.51,23.52,631035.0,19.4533,19.4698,19.445,19.4533,631035.0
2017-05-25 10:10:00,23.53,23.58,23.52,23.55,920323.0,19.4615,19.5029,19.4533,19.4781,920323.0
2017-05-25 10:15:00,23.55,23.56,23.52,23.54,532453.0,19.4781,19.4863,19.4533,19.4698,532453.0
2017-05-25 10:20:00,23.53,23.54,23.52,23.53,483933.0,19.4615,19.4698,19.4533,19.4615,483933.0
2017-05-25 10:25:00,23.53,23.55,23.52,23.55,591357.0,19.4615,19.4781,19.4533,19.4781,591357.0
2017-05-25 10:30:00,23.55,23.58,23.54,23.56,1020684.0,19.4781,19.5029,19.4698,19.4863,1020684.0
2017-05-25 10:35:00,23.56,23.58,23.5,23.53,724375.0,19.4863,19.5029,19.4367,19.4615,724375.0
2017-05-25 10:40:00,23.53,23.54,23.51,23.52,726764.0,19.4615,19.4698,19.445,19.4533,726764.0
2017-05-25 10:45:00,23.52,23.54,23.51,23.51,395321.0,19.4533,19.4698,19.445,19.445,395321.0
2017-05-25 10:50:00,23.52,23.52,23.48,23.48,554997.0,19.4533,19.4533,19.4202,19.4202,554997.0
2017-05-25 10:55:00,23.49,23.5,23.42,23.42,1116111.0,19.4284,19.4367,19.3705,19.3705,1116111.0
2017-05-25 11:00:00,23.42,23.45,23.39,23.39,962837.0,19.3705,19.3954,19.3457,19.3457,962837.0
2017-05-25 11:05:00,23.39,23.45,23.39,23.45,894930.0,19.3457,19.3954,19.3457,19.3954,894930.0
2017-05-25 11:10:00,23.45,23.46,23.4,23.41,703863.0,19.3954,19.4036,19.354,19.3623,703863.0
2017-05-25 11:15:00,23.42,23.46,23.41,23.43,527893.0,19.3705,19.4036,19.3623,19.3788,527893.0
2017-05-25 11:20:00,23.44,23.45,23.41,23.42,475994.0,19.3871,19.3954,19.3623,19.3705,475994.0
2017-05-25 11:25:00,23.42,23.42,23.37,23.38,811514.0,19.3705,19.3705,19.3292,19.3375,811514.0
2017-05-25 11:30:00,23.38,23.4,23.36,23.36,605689.0,19.3375,19.354,19.3209,19.3209,605689.0
2017-05-25 11:35:00,23.36,23.36,23.25,23.28,1366068.0,19.3209,19.3209,19.2299,19.2548,1366068.0
2017-05-25 11:40:00,23.28,23.28,23.23,23.25,1175094.0,19.2548,19.2548,19.2134,19.2299,1175094.0
2017-05-25 11:45:00,23.25,23.27,23.22,23.25,800721.0,19.2299,19.2465,19.2051,19.2299,800721.0
2017-05-25 11:50:00,23.26,23.27,23.23,23.23,586936.0,19.2382,19.2465,19.2134,19.2134,586936.0
2017-05-25 11:55:00,23.23,23.27,23.23,23.26,391147.0,19.2134,19.2465,19.2134,19.2382,391147.0
2017-05-25 12:00:00,23.26,23.3,23.25,23.28,608879.0,19.2382,19.2713,19.2299,19.2548,608879.0
2017-05-25 12:05:00,23.28,23.31,23.28,23.3,422173.0,19.2548,19.2796,19.2548,19.2713,422173.0
2017-05-25 12:10:00,23.3,23.3,23.26,23.26,518585.0,19.2713,19.2713,19.2382,19.2382,518585.0
2017-05-25 12:15:00,23.27,23.3,23.25,23.29,236237.0,19.2465,19.2713,19.2299,19.263,236237.0
2017-05-25 12:20:00,23.29,23.37,23.28,23.34,2108501.0,19.263,19.3292,19.2548,19.3044,2108501.0
2017-05-25 12:25:00,23.33,23.39,23.33,23.38,1139645.0,19.2961,19.3457,19.2961,19.3375,1139645.0
2017-05-25 12:30:00,23.37,23.39,23.34,23.39,434061.0,19.3292,19.3457,19.3044,19.3457,434061.0
2017-05-25 12:35:00,23.39,23.42,23.38,23.4,461245.0,19.3457,19.3705,19.3375,19.354,461245.0
2017-05-25 12:40:00,23.4,23.4,23.38,23.39,339759.0,19.354,19.354,19.3375,19.3457,339759.0
2017-05-25 12:45:00,23.38,23.39,23.36,23.37,336697.0,19.3375,19.3457,19.3209,19.3292,336697.0
2017-05-25 12:50:00,23.38,23.38,23.35,23.36,362113.0,19.3375,19.3375,19.3127,19.3209,362113.0
2017-05-25 12:55:00,23.36,23.36,23.33,23.35,855706.0,19.3209,19.3209,19.2961,19.3127,855706.0
2017-05-25 13:00:00,23.36,23.37,23.34,23.35,457876.0,19.3209,19.3292,19.3044,19.3127,457876.0
2017-05-25 13:05:00,23.35,23.36,23.3,23.3,551888.0,19.3127,19.3209,19.2713,19.2713,551888.0
2017-05-25 13:10:00,23.3,23.32,23.28,23.29,374340.0,19.2713,19.2878,19.2548,19.263,374340.0
2017-05-25 13:15:00,23.29,23.31,23.28,23.29,426612.0,19.263,19.2796,19.2548,19.263,426612.0
2017-05-25 13:20:00,23.3,23.31,23.28,23.28,519161.0,19.2713,19.2796,19.2548,19.2548,519161.0
2017-05-25 13:25:00,23.28,23.29,23.26,23.28,499084.0,19.2548,19.263,19.2382,19.2548,499084.0
2017-05-25 13:30:00,23.28,23.28,23.24,23.25,680099.0,19.2548,19.2548,19.2217,19.2299,680099.0
2017-05-25 13:35:00,23.25,23.28,23.24,23.27,466171.0,19.2299,19.2548,19.2217,19.2465,466171.0
2017-05-25 13:40:00,23.27,23.29,23.26,23.27,435739.0,19.2465,19.263,19.2382,19.2465,435739.0
2017-05-25 13:45:00,23.26,23.27,23.25,23.26,214706.0,19.2382,19.2465,19.2299,19.2382,214706.0
2017-05-25 13:50:00,23.26,23.28,23.25,23.27,584154.0,19.2382,19.2548,19.2299,19.2465,584154.0
2017-05-25 13:55:00,23.26,23.3,23.26,23.3,727198.0,19.2382,19.2713,19.2382,19.2713,727198.0
2017-05-25 14:00:00,23.3,23.31,23.29,23.31,289856.0,19.2713,19.2796,19.263,19.2796,289856.0
2017-05-25 14:05:00,23.3,23.31,23.26,23.29,536676.0,19.2713,19.2796,19.2382,19.263,536676.0
2017-05-25 14:10:00,23.29,23.31,23.28,23.28,420468.0,19.263,19.2796,19.2548,19.2548,420468.0
2017-05-25 14:15:00,23.28,23.3,23.28,23.3,325530.0,19.2548,19.2713,19.2548,19.2713,325530.0
2017-05-25 14:20:00,23.29,23.34,23.29,23.34,735153.0,19.263,19.3044,19.263,19.3044,735153.0
2017-05-25 14:25:00,23.34,23.35,23.29,23.29,555098.0,19.3044,19.3127,19.263,19.263,555098.0
2017-05-25 14:30:00,23.3,23.31,23.28,23.3,442495.0,19.2713,19.2796,19.2548,19.2713,442495.0
2017-05-25 14:35:00,23.3,23.35,23.3,23.34,484331.0,19.2713,19.3127,19.2713,19.3044,484331.0
2017-05-25 14:40:00,23.34,23.34,23.31,23.33,252736.0,19.3044,19.3044,19.2796,19.2961,252736.0
2017-05-25 14:45:00,23.32,23.34,23.31,23.32,489690.0,19.2878,19.3044,19.2796,19.2878,489690.0
2017-05-25 14:50:00,23.32,23.33,23.29,23.3,299780.0,19.2878,19.2961,19.263,19.2713,299780.0
2017-05-25 14:55:00,23.3,23.32,23.3,23.3,249222.0,19.2713,19.2878,19.2713,19.2713,249222.0
2017-05-25 15:00:00,23.3,23.33,23.3,23.32,1076239.0,19.2713,19.2961,19.2713,19.2878,1076239.0
2017-05-25 15:05:00,23.31,23.34,23.3,23.34,942020.0,19.2796,19.3044,19.2713,19.3044,942020.0
2017-05-25 15:10:00,23.34,23.35,23.33,23.34,787354.0,19.3044,19.3127,19.2961,19.3044,787354.0
2017-05-25 15:15:00,23.35,23.35,23.32,23.33,498947.0,19.3127,19.3127,19.2878,19.2961,498947.0
2017-05-25 15:20:00,23.33,23.33,23.29,23.3,581629.0,19.2961,19.2961,19.263,19.2713,581629.0
2017-05-25 15:25:00,23.3,23.31,23.29,23.3,618186.0,19.2713,19.2796,19.263,19.2713,618186.0
2017-05-25 15:30:00,23.29,23.32,23.29,23.31,630129.0,19.263,19.2878,19.263,19.2796,630129.0
2017-05-25 15:35:00,23.31,23.32,23.29,23.32,566794.0,19.2796,19.2878,19.263,19.2878,566794.0
2017-05-25 15:40:00,23.32,23.32,23.27,23.27,1040765.0,19.2878,19.2878,19.2465,19.2465,1040765.0
2017-05-25 15:45:00,23.27,23.32,23.26,23.29,1243049.0,19.2465,19.2878,19.2382,19.263,1243049.0
2017-05-25 15:50:00,23.3,23.3,23.25,23.26,1228975.0,19.2713,19.2713,19.2299,19.2382,1228975.0
2017-05-25 15:55:00,23.26,23.28,23.24,23.25,3361987.0,19.2382,19.2548,19.2217,19.2299,3361987.0
2017-05-26 09:30:00,23.23,23.29,23.2,23.29,1917561.0,19.2134,19.263,19.1886,19.263,1917561.0
2017-05-26 09:35:00,23.3,23.32,23.25,23.3,1159813.0,19.2713,19.2878,19.2299,19.2713,1159813.0
2017-05-26 09:40:00,23.3,23.36,23.28,23.35,879246.0,19.2713,19.3209,19.2548,19.3127,879246.0
2017-05-26 09:45:00,23.35,23.42,23.33,23.39,1282377.0,19.3127,19.3705,19.2961,19.3457,1282377.0
2017-05-26 09:50:00,23.4,23.42,23.38,23.41,878614.0,19.354,19.3705,19.3375,19.3623,878614.0
2017-05-26 09:55:00,23.41,23.42,23.38,23.42,687298.0,19.3623,19.3705,19.3375,19.3705,687298.0
2017-05-26 10:00:00,23.41,23.42,23.35,23.35,755425.0,19.3623,19.3705,19.3127,19.3127,755425.0
2017-05-26 10:05:00,23.35,23.35,23.27,23.29,1170160.0,19.3127,19.3127,19.2465,19.263,1170160.0
2017-05-26 10:10:00,23.3,23.33,23.29,23.32,475316.0,19.2713,19.2961,19.263,19.2878,475316.0
2017-05-26 10:15:00,23.32,23.35,23.29,23.32,614182.0,19.2878,19.3127,19.263,19.2878,614182.0
2017-05-26 10:20:00,23.33,23.36,23.31,23.34,350895.0,19.2961,19.3209,19.2796,19.3044,350895.0
2017-05-26 10:25:00,23.34,23.35,23.3,23.31,1944973.0,19.3044,19.3127,19.2713,19.2796,1944973.0
2017-05-26 10:30:00,23.3,23.34,23.3,23.31,1192487.0,19.2713,19.3044,19.2713,19.2796,1192487.0
2017-05-26 10:35:00,23.3,23.32,23.29,23.32,1138315.0,19.2713,19.2878,19.263,19.2878,1138315.0
2017-05-26 10:40:00,23.32,23.33,23.29,23.3,693522.0,19.2878,19.2961,19.263,19.2713,693522.0
2017-05-26 10:45:00,23.29,23.3,23.25,23.25,828610.0,19.263,19.2713,19.2299,19.2299,828610.0
2017-05-26 10:50:00,23.26,23.27,23.23,23.23,912891.0,19.2382,19.2465,19.2134,19.2134,912891.0
2017-05-26 10:55:00,23.24,23.24,23.21,23.21,600793.0,19.2217,19.2217,19.1969,19.1969,600793.0
2017-05-26 11:00:00,23.21,23.24,23.21,23.22,634977.0,19.1969,19.2217,19.1969,19.2051,634977.0
2017-05-26 11:05:00,23.23,23.28,23.22,23.28,705751.0,19.2134,19.2548,19.2051,19.2548,705751.0
2017-05-26 11:10:00,23.28,23.29,23.26,23.26,572137.0,19.2548,19.263,19.2382,19.2382,572137.0
2017-05-26 11:15:00,23.27,23.29,23.26,23.28,336653.0,19.2465,19.263,19.2382,19.2548,336653.0
2017-05-26 11:20:00,23.27,23.29,23.27,23.29,287299.0,19.2465,19.263,19.2465,19.263,287299.0
2017-05-26 11:25:00,23.29,23.3,23.27,23.28,740412.0,19.263,19.2713,19.2465,19.2548,740412.0
2017-05-26 11:30:00,23.28,23.28,23.25,23.27,732938.0,19.2548,19.2548,19.2299,19.2465,732938.0
2017-05-26 11:35:00,23.27,23.27,23.22,23.22,820643.0,19.2465,19.2465,19.2051,19.2051,820643.0
2017-05-26 11:40:00,23.22,23.23,23.2,23.21,428877.0,19.2051,19.2134,19.1886,19.1969,428877.0
2017-05-26 11:45:00,23.21,23.21,23.2,23.2,1011596.0,19.1969,19.1969,19.1886,19.1886,1011596.0
2017-05-26 11:50:00,23.21,23.21,23.17,23.19,1037715.0,19.1969,19.1969,19.1638,19.1803,1037715.0
2017-05-26 11:55:00,23.19,23.19,23.17,23.18,415970.0,19.1803,19.1803,19.1638,19.172,415970.0
2017-05-26 12:00:00,23.18,23.21,23.17,23.21,358535.0,19.172,19.1969,19.1638,19.1969,358535.0
2017-05-26 12:05:00,23.21,23.24,23.2,23.23,565223.0,19.1969,19.2217,19.1886,19.2134,565223.0
2017-05-26 12:10:00,23.23,23.24,23.23,23.23,261662.0,19.2134,19.2217,19.2134,19.2134,261662.0
2017-05-26 12:15:00,23.23,23.24,23.22,23.23,505564.0,19.2134,19.2217,19.2051,19.2134,505564.0
2017-05-26 12:20:00,23.23,23.24,23.23,23.23,184501.0,19.2134,19.2217,19.2134,19.2134,184501.0
2017-05-26 12:25:00,23.23,23.27,23.23,23.27,378715.0,19.2134,19.2465,19.2134,19.2465,378715.0
2017-05-26 12:30:00,23.27,23.27,23.25,23.26,344768.0,19.2465,19.2465,19.2299,19.2382,344768.0
2017-05-26 12:35:00,23.26,23.27,23.25,23.26,566919.0,19.2382,19.2465,19.2299,19.2382,566919.0
2017-05-26 12:40:00,23.25,23.29,23.25,23.29,501392.0,19.2299,19.263,19.2299,19.263,501392.0
2017-05-26 12:45:00,23.29,23.29,23.26,23.27,366870.0,19.263,19.263,19.2382,19.2465,366870.0
2017-05-26 12:50:00,23.27,23.27,23.25,23.25,644373.0,19.2465,19.2465,19.2299,19.2299,644373.0
2017-05-26 12:55:00,23.26,23.26,23.25,23.26,151620.0,19.2382,19.2382,19.2299,19.2382,151620.0
2017-05-26 13:00:00,23.26,23.27,23.24,23.27,367607.0,19.2382,19.2465,19.2217,19.2465,367607.0
2017-05-26 13:05:00,23.27,23.29,23.26,23.29,343655.0,19.2465,19.263,19.2382,19.263,343655.0
2017-05-26 13:10:00,23.29,23.3,23.28,23.29,522985.0,19.263,19.2713,19.2548,19.263,522985.0
2017-05-26 13:15:00,23.3,23.3,23.28,23.29,204968.0,19.2713,19.2713,19.2548,19.263,204968.0
2017-05-26 13:20:00,23.29,23.29,23.28,23.29,97433.0,19.263,19.263,19.2548,19.263,97433.0
2017-05-26 13:25:00,23.29,23.29,23.26,23.27,441468.0,19.263,19.263,19.2382,19.2465,441468.0
2017-05-26 13:30:00,23.27,23.27,23.26,23.27,92485.0,19.2465,19.2465,19.2382,19.2465,92485.0
2017-05-26 13:35:00,23.27,23.27,23.23,23.23,833347.0,19.2465,19.2465,19.2134,19.2134,833347.0
2017-05-26 13:40:00,23.23,23.26,23.22,23.26,420354.0,19.2134,19.2382,19.2051,19.2382,420354.0
2017-05-26 13:45:00,23.25,23.26,23.24,23.25,268727.0,19.2299,19.2382,19.2217,19.2299,268727.0
2017-05-26 13:50:00,23.25,23.25,23.24,23.25,210020.0,19.2299,19.2299,19.2217,19.2299,210020.0
2017-05-26 13:55:00,23.24,23.25,23.24,23.25,128428.0,19.2217,19.2299,19.2217,19.2299,128428.0
2017-05-26 14:00:00,23.25,23.26,23.24,23.25,446020.0,19.2299,19.2382,19.2217,19.2299,446020.0
2017-05-26 14:05:00,23.25,23.3,23.24,23.3,371734.0,19.2299,19.2713,19.2217,19.2713,371734.0
2017-05-26 14:10:00,23.3,23.31,23.29,23.3,421520.0,19.2713,19.2796,19.263,19.2713,421520.0
2017-05-26 14:15:00,23.3,23.32,23.3,23.31,346354.0,19.2713,19.2878,19.2713,19.2796,346354.0
2017-05-26 14:20:00,23.31,23.32,23.3,23.32,158875.0,19.2796,19.2878,19.2713,19.2878,158875.0
2017-05-26 14:25:00,23.32,23.33,23.31,23.33,216306.0,19.2878,19.2961,19.2796,19.2961,216306.0
2017-05-26 14:30:00,23.33,23.34,23.32,23.34,235631.0,19.2961,19.3044,19.2878,19.3044,235631.0
2017-05-26 14:35:00,23.34,23.36,23.33,23.34,560814.0,19.3044,19.3209,19.2961,19.3044,560814.0
2017-05-26 14:40:00,23.34,23.35,23.31,23.34,492218.0,19.3044,19.3127,19.2796,19.3044,492218.0
2017-05-26 14:45:00,23.34,23.34,23.33,23.34,104424.0,19.3044,19.3044,19.2961,19.3044,104424.0
2017-05-26 14:50:00,23.34,23.34,23.32,23.33,287901.0,19.3044,19.3044,19.2878,19.2961,287901.0
2017-05-26 14:55:00,23.33,23.34,23.32,23.34,253404.0,19.2961,19.3044,19.2878,19.3044,253404.0
2017-05-26 15:00:00,23.33,23.36,23.32,23.33,493000.0,19.2961,19.3209,19.2878,19.2961,493000.0
2017-05-26 15:05:00,23.33,23.33,23.28,23.29,277975.0,19.2961,19.2961,19.2548,19.263,277975.0
2017-05-26 15:10:00,23.28,23.31,23.28,23.3,315722.0,19.2548,19.2796,19.2548,19.2713,315722.0
2017-05-26 15:15:00,23.29,23.31,23.29,23.3,279088.0,19.263,19.2796,19.263,19.2713,279088.0
2017-05-26 15:20:00,23.3,23.31,23.3,23.3,219302.0,19.2713,19.2796,19.2713,19.2713,219302.0
2017-05-26 15:25:00,23.31,23.33,23.3,23.31,382701.0,19.2796,19.2961,19.2713,19.2796,382701.0
2017-05-26 15:30:00,23.32,23.32,23.3,23.32,478673.0,19.2878,19.2878,19.2713,19.2878,478673.0
2017-05-26 15:35:00,23.32,23.32,23.29,23.3,586157.0,19.2878,19.2878,19.263,19.2713,586157.0
2017-05-26 15:40:00,23.3,23.3,23.27,23.3,818371.0,19.2713,19.2713,19.2465,19.2713,818371.0
2017-05-26 15:45:00,23.3,23.3,23.27,23.27,860242.0,19.2713,19.2713,19.2465,19.2465,860242.0
2017-05-26 15:50:00,23.28,23.28,23.26,23.27,888528.0,19.2548,19.2548,19.2382,19.2465,888528.0
2017-05-26 15:55:00,23.27,23.27,23.23,23.23,3105644.0,19.2465,19.2465,19.2134,19.2134,3105644.0
2017-05-30 09:30:00,23.13,23.21,23.1,23.12,1712592.0,19.1307,19.1969,19.1059,19.1224,1712592.0
2017-05-30 09:35:00,23.13,23.2,23.12,23.16,1223791.0,19.1307,19.1886,19.1224,19.1555,1223791.0
2017-05-30 09:40:00,23.16,23.18,23.1,23.18,1193098.0,19.1555,19.172,19.1059,19.172,1193098.0
2017-05-30 09:45:00,23.17,23.21,23.17,23.18,775476.0,19.1638,19.1969,19.1638,19.172,775476.0
2017-05-30 09:50:00,23.17,23.19,23.14,23.17,681177.0,19.1638,19.1803,19.139,19.1638,681177.0
2017-05-30 09:55:00,23.17,23.2,23.15,23.19,550274.0,19.1638,19.1886,19.1472,19.1803,550274.0
2017-05-30 10:00:00,23.19,23.2,23.14,23.15,704138.0,19.1803,19.1886,19.139,19.1472,704138.0
2017-05-30 10:05:00,23.15,23.18,23.11,23.13,772032.0,19.1472,19.172,19.1141,19.1307,772032.0
2017-05-30 10:10:00,23.12,23.13,23.08,23.08,948368.0,19.1224,19.1307,19.0893,19.0893,948368.0
2017-05-30 10:15:00,23.08,23.09,23.04,23.04,1431306.0,19.0893,19.0976,19.0563,19.0563,1431306.0
2017-05-30 10:20:00,23.04,23.07,23.0,23.01,1259849.0,19.0563,19.0811,19.0232,19.0314,1259849.0
2017-05-30 10:25:00,23.01,23.01,22.98,22.99,1140263.0,19.0314,19.0314,19.0066,19.0149,1140263.0
2017-05-30 10:30:00,23.0,23.06,22.99,23.04,1040466.0,19.0232,19.0728,19.0149,19.0563,1040466.0
2017-05-30 10:35:00,23.04,23.08,23.03,23.07,833079.0,19.0563,19.0893,19.048,19.0811,833079.0
2017-05-30 10:40:00,23.07,23.09,23.05,23.07,1333359.0,19.0811,19.0976,19.0645,19.0811,1333359.0
2017-05-30 10:45:00,23.07,23.07,23.02,23.05,663616.0,19.0811,19.0811,19.0397,19.0645,663616.0
2017-05-30 10:50:00,23.05,23.11,23.05,23.1,871102.0,19.0645,19.1141,19.0645,19.1059,871102.0
2017-05-30 10:55:00,23.1,23.12,23.09,23.1,407288.0,19.1059,19.1224,19.0976,19.1059,407288.0
2017-05-30 11:00:00,23.09,23.15,23.09,23.15,588400.0,19.0976,19.1472,19.0976,19.1472,588400.0
2017-05-30 11:05:00,23.15,23.16,23.12,23.13,443395.0,19.1472,19.1555,19.1224,19.1307,443395.0
2017-05-30 11:10:00,23.13,23.14,23.09,23.1,573932.0,19.1307,19.139,19.0976,19.1059,573932.0
2017-05-30 11:15:00,23.09,23.11,23.08,23.11,658703.0,19.0976,19.1141,19.0893,19.1141,658703.0
2017-05-30 11:20:00,23.1,23.11,23.08,23.1,2112287.0,19.1059,19.1141,19.0893,19.1059,2112287.0
2017-05-30 11:25:00,23.1,23.13,23.07,23.09,1384781.0,19.1059,19.1307,19.0811,19.0976,1384781.0
2017-05-30 11:30:00,23.09,23.12,23.08,23.11,1291267.0,19.0976,19.1224,19.0893,19.1141,1291267.0
2017-05-30 11:35:00,23.1,23.14,23.1,23.14,341657.0,19.1059,19.139,19.1059,19.139,341657.0
2017-05-30 11:40:00,23.14,23.14,23.07,23.08,908844.0,19.139,19.139,19.0811,19.0893,908844.0
2017-05-30 11:45:00,23.08,23.1,23.07,23.1,438791.0,19.0893,19.1059,19.0811,19.1059,438791.0
2017-05-30 11:50:00,23.1,23.11,23.08,23.08,425791.0,19.1059,19.1141,19.0893,19.0893,425791.0
2017-05-30 11:55:00,23.08,23.09,23.07,23.08,401574.0,19.0893,19.0976,19.0811,19.0893,401574.0
2017-05-30 12:00:00,23.09,23.1,23.08,23.1,344289.0,19.0976,19.1059,19.0893,19.1059,344289.0
2017-05-30 12:05:00,23.1,23.1,23.07,23.08,207898.0,19.1059,19.1059,19.0811,19.0893,207898.0
2017-05-30 12:10:00,23.08,23.09,23.06,23.08,294427.0,19.0893,19.0976,19.0728,19.0893,294427.0
2017-05-30 12:15:00,23.07,23.09,23.07,23.09,127804.0,19.0811,19.0976,19.0811,19.0976,127804.0
2017-05-30 12:20:00,23.09,23.12,23.08,23.11,409131.0,19.0976,19.1224,19.0893,19.1141,409131.0
2017-05-30 12:25:00,23.11,23.11,23.09,23.11,172364.0,19.1141,19.1141,19.0976,19.1141,172364.0
2017-05-30 12:30:00,23.11,23.12,23.09,23.1,354661.0,19.1141,19.1224,19.0976,19.1059,354661.0
2017-05-30 12:35:00,23.1,23.11,23.09,23.11,99623.0,19.1059,19.1141,19.0976,19.1141,99623.0
2017-05-30 12:40:00,23.11,23.11,23.09,23.09,237671.0,19.1141,19.1141,19.0976,19.0976,237671.0
2017-05-30 12:45:00,23.09,23.1,23.08,23.1,210540.0,19.0976,19.1059,19.0893,19.1059,210540.0
2017-05-30 12:50:00,23.1,23.11,23.07,23.07,354842.0,19.1059,19.1141,19.0811,19.0811,354842.0
2017-05-30 12:55:00,23.08,23.08,23.06,23.08,280435.0,19.0893,19.0893,19.0728,19.0893,280435.0
2017-05-30 13:00:00,23.08,23.08,23.06,23.06,302214.0,19.0893,19.0893,19.0728,19.0728,302214.0
2017-05-30 13:05:00,23.07,23.07,23.04,23.05,374628.0,19.0811,19.0811,19.0563,19.0645,374628.0
2017-05-30 13:10:00,23.05,23.06,23.04,23.04,197802.0,19.0645,19.0728,19.0563,19.0563,197802.0
2017-05-30 13:15:00,23.05,23.05,23.04,23.05,173582.0,19.0645,19.0645,19.0563,19.0645,173582.0
2017-05-30 13:20:00,23.05,23.06,23.0,23.01,1055134.0,19.0645,19.0728,19.0232,19.0314,1055134.0
2017-05-30 13:25:00,23.0,23.01,23.0,23.01,664338.0,19.0232,19.0314,19.0232,19.0314,664338.0
2017-05-30 13:30:00,23.0,23.02,23.0,23.01,556624.0,19.0232,19.0397,19.0232,19.0314,556624.0
2017-05-30 13:35:00,23.02,23.04,23.01,23.04,413092.0,19.0397,19.0563,19.0314,19.0563,413092.0
2017-05-30 13:40:00,23.03,23.04,23.02,23.03,319178.0,19.048,19.0563,19.0397,19.048,319178.0
2017-05-30 13:45:00,23.03,23.05,23.02,23.03,313620.0,19.048,19.0645,19.0397,19.048,313620.0
2017-05-30 13:50:00,23.03,23.05,23.02,23.02,198072.0,19.048,19.0645,19.0397,19.0397,198072.0
2017-05-30 13:55:00,23.02,23.04,23.02,23.04,102355.0,19.0397,19.0563,19.0397,19.0563,102355.0
2017-05-30 14:00:00,23.04,23.04,23.0,23.0,440767.0,19.0563,19.0563,19.0232,19.0232,440767.0
2017-05-30 14:05:00,23.01,23.02,23.0,23.01,219553.0,19.0314,19.0397,19.0232,19.0314,219553.0
2017-05-30 14:10:00,23.01,23.01,22.97,22.97,848065.0,19.0314,19.0314,18.9984,18.9984,848065.0
2017-05-30 14:15:00,22.98,22.98,22.96,22.97,407630.0,19.0066,19.0066,18.9901,18.9984,407630.0
2017-05-30 14:20:00,22.96,22.99,22.96,22.98,543767.0,18.9901,19.0149,18.9901,19.0066,543767.0
2017-05-30 14:25:00,22.99,22.99,22.95,22.97,1326650.0,19.0149,19.0149,18.9818,18.9984,1326650.0
2017-05-30 14:30:00,22.96,22.97,22.93,22.93,705995.0,18.9901,18.9984,18.9653,18.9653,705995.0
2017-05-30 14:35:00,22.94,22.94,22.92,22.92,685503.0,18.9735,18.9735,18.957,18.957,685503.0
2017-05-30 14:40:00,22.92,22.93,22.92,22.93,285909.0,18.957,18.9653,18.957,18.9653,285909.0
2017-05-30 14:45:00,22.93,22.93,22.9,22.91,1296115.0,18.9653,18.9653,18.9405,18.9487,1296115.0
2017-05-30 14:50:00,22.91,22.93,22.91,22.91,535495.0,18.9487,18.9653,18.9487,18.9487,535495.0
2017-05-30 14:55:00,22.92,22.92,22.9,22.9,666783.0,18.957,18.957,18.9405,18.9405,666783.0
2017-05-30 15:00:00,22.9,22.97,22.9,22.96,1094900.0,18.9405,18.9984,18.9405,18.9901,1094900.0
2017-05-30 15:05:00,22.96,22.97,22.94,22.95,486555.0,18.9901,18.9984,18.9735,18.9818,486555.0
2017-05-30 15:10:00,22.95,22.95,22.93,22.93,597299.0,18.9818,18.9818,18.9653,18.9653,597299.0
2017-05-30 15:15:00,22.93,22.94,22.92,22.92,378828.0,18.9653,18.9735,18.957,18.957,378828.0
2017-05-30 15:20:00,22.92,22.93,22.9,22.91,1013437.0,18.957,18.9653,18.9405,18.9487,1013437.0
2017-05-30 15:25:00,22.91,22.91,22.9,22.9,577871.0,18.9487,18.9487,18.9405,18.9405,577871.0
2017-05-30 15:30:00,22.9,22.91,22.88,22.89,842762.0,18.9405,18.9487,18.9239,18.9322,842762.0
2017-05-30 15:35:00,22.89,22.9,22.89,22.89,490662.0,18.9322,18.9405,18.9322,18.9322,490662.0
2017-05-30 15:40:00,22.89,22.92,22.89,22.92,1346943.0,18.9322,18.957,18.9322,18.957,1346943.0
2017-05-30 15:45:00,22.92,22.93,22.91,22.93,1048625.0,18.957,18.9653,18.9487,18.9653,1048625.0
2017-05-30 15:50:00,22.93,22.93,22.89,22.9,1903695.0,18.9653,18.9653,18.9322,18.9405,1903695.0
2017-05-30 15:55:00,22.89,22.91,22.89,22.9,2608638.0,18.9322,18.9487,18.9322,18.9405,2608638.0
2017-05-31 09:30:00,22.78,22.8,22.61,22.64,3825387.0,18.9043,18.9209,18.7632,18.7881,3825387.0
2017-05-31 09:35:00,22.64,22.65,22.5,22.58,3726550.0,18.7881,18.7964,18.6719,18.7383,3726550.0
2017-05-31 09:40:00,22.58,22.6,22.46,22.47,2907600.0,18.7383,18.7549,18.6387,18.647,2907600.0
2017-05-31 09:45:00,22.48,22.52,22.33,22.33,3556221.0,18.6553,18.6885,18.5308,18.5308,3556221.0
2017-05-31 09:50:00,22.34,22.45,22.32,22.32,2864461.0,18.5391,18.6304,18.5225,18.5225,2864461.0
2017-05-31 09:55:00,22.32,22.33,22.18,22.21,4564522.0,18.5225,18.5308,18.4063,18.4312,4564522.0
2017-05-31 10:00:00,22.21,22.24,22.09,22.19,4038176.0,18.4312,18.4561,18.3317,18.4146,4038176.0
2017-05-31 10:05:00,22.2,22.2,22.11,22.16,3875468.0,18.4229,18.4229,18.3483,18.3897,3875468.0
2017-05-31 10:10:00,22.16,22.21,22.11,22.2,3522454.0,18.3897,18.4312,18.3483,18.4229,3522454.0
2017-05-31 10:15:00,22.2,22.23,22.13,22.19,3107602.0,18.4229,18.4478,18.3649,18.4146,3107602.0
2017-05-31 10:20:00,22.19,22.19,22.11,22.13,1940846.0,18.4146,18.4146,18.3483,18.3649,1940846.0
2017-05-31 10:25:00,22.13,22.18,22.11,22.14,2489067.0,18.3649,18.4063,18.3483,18.3732,2489067.0
2017-05-31 10:30:00,22.14,22.21,22.12,22.2,2081413.0,18.3732,18.4312,18.3566,18.4229,2081413.0
2017-05-31 10:35:00,22.2,22.26,22.19,22.21,1971114.0,18.4229,18.4727,18.4146,18.4312,1971114.0
2017-05-31 10:40:00,22.21,22.24,22.17,22.23,3128534.0,18.4312,18.4561,18.398,18.4478,3128534.0
2017-05-31 10:45:00,22.23,22.3,22.19,22.28,1706753.0,18.4478,18.5059,18.4146,18.4893,1706753.0
2017-05-31 10:50:00,22.28,22.32,22.25,22.31,1307180.0,18.4893,18.5225,18.4644,18.5142,1307180.0
2017-05-31 10:55:00,22.32,22.35,22.28,22.35,1689703.0,18.5225,18.5474,18.4893,18.5474,1689703.0
2017-05-31 11:00:00,22.35,22.38,22.29,22.31,1651373.0,18.5474,18.5723,18.4976,18.5142,1651373.0
2017-05-31 11:05:00,22.3,22.33,22.29,22.33,1011195.0,18.5059,18.5308,18.4976,18.5308,1011195.0
2017-05-31 11:10:00,22.33,22.33,22.22,22.24,1941239.0,18.5308,18.5308,18.4395,18.4561,1941239.0
2017-05-31 11:15:00,22.24,22.29,22.22,22.28,1170752.0,18.4561,18.4976,18.4395,18.4893,1170752.0
2017-05-31 11:20:00,22.27,22.35,22.27,22.34,958634.0,18.481,18.5474,18.481,18.5391,958634.0
2017-05-31 11:25:00,22.33,22.34,22.27,22.28,1011000.0,18.5308,18.5391,18.481,18.4893,1011000.0
2017-05-31 11:30:00,22.28,22.29,22.22,22.23,1152123.0,18.4893,18.4976,18.4395,18.4478,1152123.0
2017-05-31 11:35:00,22.23,22.26,22.22,22.24,857044.0,18.4478,18.4727,18.4395,18.4561,857044.0
2017-05-31 11:40:00,22.23,22.25,22.21,22.21,1253126.0,18.4478,18.4644,18.4312,18.4312,1253126.0
2017-05-31 11:45:00,22.22,22.26,22.2,22.25,818806.0,18.4395,18.4727,18.4229,18.4644,818806.0
2017-05-31 11:50:00,22.25,22.26,22.23,22.25,611812.0,18.4644,18.4727,18.4478,18.4644,611812.0
2017-05-31 11:55:00,22.25,22.26,22.23,22.24,1061057.0,18.4644,18.4727,18.4478,18.4561,1061057.0
2017-05-31 12:00:00,22.24,22.26,22.23,22.24,803475.0,18.4561,18.4727,18.4478,18.4561,803475.0
2017-05-31 12:05:00,22.25,22.26,22.24,22.25,795506.0,18.4644,18.4727,18.4561,18.4644,795506.0
2017-05-31 12:10:00,22.25,22.25,22.23,22.25,560387.0,18.4644,18.4644,18.4478,18.4644,560387.0
2017-05-31 12:15:00,22.25,22.26,22.23,22.25,712072.0,18.4644,18.4727,18.4478,18.4644,712072.0
2017-05-31 12:20:00,22.26,22.29,22.25,22.29,463629.0,18.4727,18.4976,18.4644,18.4976,463629.0
2017-05-31 12:25:00,22.29,22.29,22.25,22.25,362789.0,18.4976,18.4976,18.4644,18.4644,362789.0
2017-05-31 12:30:00,22.25,22.26,22.25,22.26,336211.0,18.4644,18.4727,18.4644,18.4727,336211.0
2017-05-31 12:35:00,22.26,22.27,22.25,22.27,326899.0,18.4727,18.481,18.4644,18.481,326899.0
2017-05-31 12:40:00,22.27,22.28,22.25,22.28,767118.0,18.481,18.4893,18.4644,18.4893,767118.0
2017-05-31 12:45:00,22.28,22.28,22.24,22.26,988910.0,18.4893,18.4893,18.4561,18.4727,988910.0
2017-05-31 12:50:00,22.25,22.28,22.24,22.28,1030777.0,18.4644,18.4893,18.4561,18.4893,1030777.0
2017-05-31 12:55:00,22.27,22.28,22.25,22.27,676904.0,18.481,18.4893,18.4644,18.481,676904.0
2017-05-31 13:00:00,22.27,22.28,22.26,22.27,591529.0,18.481,18.4893,18.4727,18.481,591529.0
2017-05-31 13:05:00,22.26,22.28,22.25,22.26,457982.0,18.4727,18.4893,18.4644,18.4727,457982.0
2017-05-31 13:10:00,22.26,22.3,22.25,22.28,495925.0,18.4727,18.5059,18.4644,18.4893,495925.0
2017-05-31 13:15:00,22.28,22.29,22.23,22.25,733375.0,18.4893,18.4976,18.4478,18.4644,733375.0
2017-05-31 13:20:00,22.25,22.26,22.22,22.22,485539.0,18.4644,18.4727,18.4395,18.4395,485539.0
2017-05-31 13:25:00,22.23,22.23,22.2,22.21,535351.0,18.4478,18.4478,18.4229,18.4312,535351.0
2017-05-31 13:30:00,22.21,22.24,22.21,22.23,441838.0,18.4312,18.4561,18.4312,18.4478,441838.0
2017-05-31 13:35:00,22.23,22.24,22.23,22.23,253398.0,18.4478,18.4561,18.4478,18.4478,253398.0
2017-05-31 13:40:00,22.23,22.24,22.2,22.2,596550.0,18.4478,18.4561,18.4229,18.4229,596550.0
2017-05-31 13:45:00,22.2,22.21,22.16,22.19,888681.0,18.4229,18.4312,18.3897,18.4146,888681.0
2017-05-31 13:50:00,22.19,22.22,22.18,22.2,554946.0,18.4146,18.4395,18.4063,18.4229,554946.0
2017-05-31 13:55:00,22.19,22.2,22.17,22.17,632652.0,18.4146,18.4229,18.398,18.398,632652.0
2017-05-31 14:00:00,22.18,22.21,22.16,22.16,750190.0,18.4063,18.4312,18.3897,18.3897,750190.0
2017-05-31 14:05:00,22.17,22.18,22.15,22.18,606707.0,18.398,18.4063,18.3814,18.4063,606707.0
2017-05-31 14:10:00,22.18,22.18,22.13,22.14,1378722.0,18.4063,18.4063,18.3649,18.3732,1378722.0
2017-05-31 14:15:00,22.14,22.23,22.14,22.21,1069078.0,18.3732,18.4478,18.3732,18.4312,1069078.0
2017-05-31 14:20:00,22.21,22.25,22.2,22.22,1203198.0,18.4312,18.4644,18.4229,18.4395,1203198.0
2017-05-31 14:25:00,22.21,22.23,22.19,22.21,1306478.0,18.4312,18.4478,18.4146,18.4312,1306478.0
2017-05-31 14:30:00,22.21,22.22,22.2,22.21,594444.0,18.4312,18.4395,18.4229,18.4312,594444.0
2017-05-31 14:35:00,22.21,22.24,22.2,22.21,1078074.0,18.4312,18.4561,18.4229,18.4312,1078074.0
2017-05-31 14:40:00,22.21,22.24,22.2,22.23,609621.0,18.4312,18.4561,18.4229,18.4478,609621.0
2017-05-31 14:45:00,22.23,22.23,22.18,22.2,956074.0,18.4478,18.4478,18.4063,18.4229,956074.0
2017-05-31 14:50:00,22.21,22.21,22.16,22.16,761682.0,18.4312,18.4312,18.3897,18.3897,761682.0
2017-05-31 14:55:00,22.17,22.17,22.12,22.12,822753.0,18.398,18.398,18.3566,18.3566,822753.0
2017-05-31 15:00:00,22.12,22.18,22.11,22.15,1349422.0,18.3566,18.4063,18.3483,18.3814,1349422.0
2017-05-31 15:05:00,22.15,22.16,22.13,22.13,661930.0,18.3814,18.3897,18.3649,18.3649,661930.0
2017-05-31 15:10:00,22.13,22.15,22.11,22.14,1151371.0,18.3649,18.3814,18.3483,18.3732,1151371.0
2017-05-31 15:15:00,22.14,22.2,22.14,22.19,909633.0,18.3732,18.4229,18.3732,18.4146,909633.0
2017-05-31 15:20:00,22.19,22.21,22.18,22.2,1019716.0,18.4146,18.4312,18.4063,18.4229,1019716.0
2017-05-31 15:25:00,22.2,22.24,22.2,22.22,1452206.0,18.4229,18.4561,18.4229,18.4395,1452206.0
2017-05-31 15:30:00,22.21,22.26,22.21,22.24,2141711.0,18.4312,18.4727,18.4312,18.4561,2141711.0
2017-05-31 15:35:00,22.25,22.26,22.2,22.24,1978797.0,18.4644,18.4727,18.4229,18.4561,1978797.0
2017-05-31 15:40:00,22.23,22.28,22.23,22.24,1708836.0,18.4478,18.4893,18.4478,18.4561,1708836.0
2017-05-31 15:45:00,22.25,22.31,22.24,22.31,2378508.0,18.4644,18.5142,18.4561,18.5142,2378508.0
2017-05-31 15:50:00,22.31,22.34,22.3,22.34,2681523.0,18.5142,18.5391,18.5059,18.5391,2681523.0
2017-05-31 15:55:00,22.34,22.43,22.33,22.41,9948002.0,18.5391,18.6138,18.5308,18.5972,9948002.0
2017-06-01 09:30:00,22.48,22.56,22.47,22.55,4006432.0,18.6553,18.7217,18.647,18.7134,4006432.0
2017-06-01 09:35:00,22.55,22.55,22.43,22.46,2185350.0,18.7134,18.7134,18.6138,18.6387,2185350.0
2017-06-01 09:40:00,22.46,22.46,22.38,22.39,1888558.0,18.6387,18.6387,18.5723,18.5806,1888558.0
2017-06-01 09:45:00,22.4,22.47,22.38,22.44,2222344.0,18.5889,18.647,18.5723,18.6221,2222344.0
2017-06-01 09:50:00,22.44,22.47,22.36,22.39,1216691.0,18.6221,18.647,18.5557,18.5806,1216691.0
2017-06-01 09:55:00,22.38,22.44,22.37,22.41,829223.0,18.5723,18.6221,18.564,18.5972,829223.0
2017-06-01 10:00:00,22.41,22.43,22.35,22.37,1398534.0,18.5972,18.6138,18.5474,18.564,1398534.0
2017-06-01 10:05:00,22.36,22.38,22.3,22.35,1404489.0,18.5557,18.5723,18.5059,18.5474,1404489.0
2017-06-01 10:10:00,22.36,22.42,22.35,22.41,1159766.0,18.5557,18.6055,18.5474,18.5972,1159766.0
2017-06-01 10:15:00,22.4,22.49,22.4,22.49,1240302.0,18.5889,18.6636,18.5889,18.6636,1240302.0
2017-06-01 10:20:00,22.49,22.54,22.47,22.52,1849638.0,18.6636,18.7051,18.647,18.6885,1849638.0
2017-06-01 10:25:00,22.52,22.56,22.51,22.56,1161392.0,18.6885,18.7217,18.6802,18.7217,1161392.0
2017-06-01 10:30:00,22.55,22.56,22.44,22.44,1095871.0,18.7134,18.7217,18.6221,18.6221,1095871.0
2017-06-01 10:35:00,22.44,22.49,22.44,22.45,579251.0,18.6221,18.6636,18.6221,18.6304,579251.0
2017-06-01 10:40:00,22.45,22.47,22.41,22.43,1161832.0,18.6304,18.647,18.5972,18.6138,1161832.0
2017-06-01 10:45:00,22.43,22.44,22.38,22.38,902473.0,18.6138,18.6221,18.5723,18.5723,902473.0
2017-06-01 10:50:00,22.38,22.42,22.35,22.4,928075.0,18.5723,18.6055,18.5474,18.5889,928075.0
2017-06-01 10:55:00,22.41,22.43,22.38,22.41,489136.0,18.5972,18.6138,18.5723,18.5972,489136.0
2017-06-01 11:00:00,22.42,22.45,22.39,22.39,641407.0,18.6055,18.6304,18.5806,18.5806,641407.0
2017-06-01 11:05:00,22.39,22.42,22.38,22.4,729155.0,18.5806,18.6055,18.5723,18.5889,729155.0
2017-06-01 11:10:00,22.4,22.45,22.4,22.42,746396.0,18.5889,18.6304,18.5889,18.6055,746396.0
2017-06-01 11:15:00,22.42,22.46,22.41,22.43,616302.0,18.6055,18.6387,18.5972,18.6138,616302.0
2017-06-01 11:20:00,22.43,22.45,22.41,22.45,439277.0,18.6138,18.6304,18.5972,18.6304,439277.0
2017-06-01 11:25:00,22.44,22.47,22.43,22.44,489929.0,18.6221,18.647,18.6138,18.6221,489929.0
2017-06-01 11:30:00,22.45,22.46,22.43,22.46,408631.0,18.6304,18.6387,18.6138,18.6387,408631.0
2017-06-01 11:35:00,22.45,22.48,22.44,22.45,354042.0,18.6304,18.6553,18.6221,18.6304,354042.0
2017-06-01 11:40:00,22.45,22.45,22.42,22.43,372818.0,18.6304,18.6304,18.6055,18.6138,372818.0
2017-06-01 11:45:00,22.43,22.44,22.42,22.44,259667.0,18.6138,18.6221,18.6055,18.6221,259667.0
2017-06-01 11:50:00,22.44,22.49,22.43,22.48,652468.0,18.6221,18.6636,18.6138,18.6553,652468.0
2017-06-01 11:55:00,22.48,22.51,22.47,22.5,565006.0,18.6553,18.6802,18.647,18.6719,565006.0
2017-06-01 12:00:00,22.5,22.52,22.48,22.5,585555.0,18.6719,18.6885,18.6553,18.6719,585555.0
2017-06-01 12:05:00,22.5,22.5,22.48,22.49,370905.0,18.6719,18.6719,18.6553,18.6636,370905.0
2017-06-01 12:10:00,22.48,22.49,22.46,22.47,401538.0,18.6553,18.6636,18.6387,18.647,401538.0
2017-06-01 12:15:00,22.48,22.5,22.47,22.5,652255.0,18.6553,18.6719,18.647,18.6719,652255.0
2017-06-01 12:20:00,22.5,22.5,22.47,22.48,555040.0,18.6719,18.6719,18.647,18.6553,555040.0
2017-06-01 12:25:00,22.48,22.49,22.45,22.45,493510.0,18.6553,18.6636,18.6304,18.6304,493510.0
2017-06-01 12:30:00,22.45,22.48,22.44,22.46,521288.0,18.6304,18.6553,18.6221,18.6387,521288.0
2017-06-01 12:35:00,22.47,22.48,22.46,22.48,223279.0,18.647,18.6553,18.6387,18.6553,223279.0
2017-06-01 12:40:00,22.48,22.49,22.46,22.48,247235.0,18.6553,18.6636,18.6387,18.6553,247235.0
2017-06-01 12:45:00,22.48,22.49,22.47,22.48,275093.0,18.6553,18.6636,18.647,18.6553,275093.0
2017-06-01 12:50:00,22.48,22.5,22.48,22.49,482729.0,18.6553,18.6719,18.6553,18.6636,482729.0
2017-06-01 12:55:00,22.5,22.51,22.49,22.51,587097.0,18.6719,18.6802,18.6636,18.6802,587097.0
2017-06-01 13:00:00,22.51,22.52,22.5,22.5,548515.0,18.6802,18.6885,18.6719,18.6719,548515.0
2017-06-01 13:05:00,22.5,22.54,22.49,22.52,540778.0,18.6719,18.7051,18.6636,18.6885,540778.0
2017-06-01 13:10:00,22.52,22.53,22.5,22.53,509502.0,18.6885,18.6968,18.6719,18.6968,509502.0
2017-06-01 13:15:00,22.53,22.53,22.5,22.52,486401.0,18.6968,18.6968,18.6719,18.6885,486401.0
2017-06-01 13:20:00,22.52,22.54,22.51,22.54,579987.0,18.6885,18.7051,18.6802,18.7051,579987.0
2017-06-01 13:25:00,22.53,22.55,22.51,22.52,411626.0,18.6968,18.7134,18.6802,18.6885,411626.0
2017-06-01 13:30:00,22.52,22.53,22.51,22.52,312578.0,18.6885,18.6968,18.6802,18.6885,312578.0
2017-06-01 13:35:00,22.52,22.54,22.51,22.53,646266.0,18.6885,18.7051,18.6802,18.6968,646266.0
2017-06-01 13:40:00,22.52,22.54,22.51,22.53,308951.0,18.6885,18.7051,18.6802,18.6968,308951.0
2017-06-01 13:45:00,22.53,22.54,22.51,22.51,359480.0,18.6968,18.7051,18.6802,18.6802,359480.0
2017-06-01 13:50:00,22.51,22.52,22.49,22.5,425670.0,18.6802,18.6885,18.6636,18.6719,425670.0
2017-06-01 13:55:00,22.5,22.5,22.48,22.48,293691.0,18.6719,18.6719,18.6553,18.6553,293691.0
2017-06-01 14:00:00,22.49,22.5,22.48,22.49,360704.0,18.6636,18.6719,18.6553,18.6636,360704.0
2017-06-01 14:05:00,22.49,22.51,22.48,22.51,455335.0,18.6636,18.6802,18.6553,18.6802,455335.0
2017-06-01 14:10:00,22.51,22.52,22.5,22.52,364090.0,18.6802,18.6885,18.6719,18.6885,364090.0
2017-06-01 14:15:00,22.52,22.52,22.49,22.51,455287.0,18.6885,18.6885,18.6636,18.6802,455287.0
2017-06-01 14:20:00,22.51,22.53,22.5,22.52,456162.0,18.6802,18.6968,18.6719,18.6885,456162.0
2017-06-01 14:25:00,22.53,22.53,22.5,22.52,758592.0,18.6968,18.6968,18.6719,18.6885,758592.0
2017-06-01 14:30:00,22.52,22.53,22.51,22.52,445326.0,18.6885,18.6968,18.6802,18.6885,445326.0
2017-06-01 14:35:00,22.53,22.53,22.5,22.53,436270.0,18.6968,18.6968,18.6719,18.6968,436270.0
2017-06-01 14:40:00,22.53,22.56,22.52,22.54,705072.0,18.6968,18.7217,18.6885,18.7051,705072.0
2017-06-01 14:45:00,22.55,22.56,22.54,22.56,327583.0,18.7134,18.7217,18.7051,18.7217,327583.0
2017-06-01 14:50:00,22.56,22.57,22.53,22.55,874091.0,18.7217,18.73,18.6968,18.7134,874091.0
2017-06-01 14:55:00,22.55,22.56,22.51,22.51,585227.0,18.7134,18.7217,18.6802,18.6802,585227.0
2017-06-01 15:00:00,22.52,22.56,22.51,22.54,1378414.0,18.6885,18.7217,18.6802,18.7051,1378414.0
2017-06-01 15:05:00,22.54,22.55,22.5,22.52,488166.0,18.7051,18.7134,18.6719,18.6885,488166.0
2017-06-01 15:10:00,22.52,22.52,22.49,22.52,725216.0,18.6885,18.6885,18.6636,18.6885,725216.0
2017-06-01 15:15:00,22.52,22.55,22.51,22.55,641556.0,18.6885,18.7134,18.6802,18.7134,641556.0
2017-06-01 15:20:00,22.54,22.55,22.51,22.53,562854.0,18.7051,18.7134,18.6802,18.6968,562854.0
2017-06-01 15:25:00,22.53,22.53,22.49,22.52,598816.0,18.6968,18.6968,18.6636,18.6885,598816.0
2017-06-01 15:30:00,22.52,22.52,22.49,22.51,672752.0,18.6885,18.6885,18.6636,18.6802,672752.0
2017-06-01 15:35:00,22.51,22.52,22.5,22.52,746268.0,18.6802,18.6885,18.6719,18.6885,746268.0
2017-06-01 15:40:00,22.52,22.55,22.51,22.53,1203384.0,18.6885,18.7134,18.6802,18.6968,1203384.0
2017-06-01 15:45:00,22.53,22.54,22.51,22.54,1257222.0,18.6968,18.7051,18.6802,18.7051,1257222.0
2017-06-01 15:50:00,22.53,22.6,22.53,22.59,2278301.0,18.6968,18.7549,18.6968,18.7466,2278301.0
2017-06-01 15:55:00,22.58,22.64,22.58,22.64,4454502.0,18.7383,18.7881,18.7383,18.7881,4454502.0
2017-06-02 09:30:00,22.27,22.33,22.16,22.33,4734602.0,18.481,18.5308,18.3897,18.5308,4734602.0
2017-06-02 09:35:00,22.33,22.38,22.26,22.27,2630669.0,18.5308,18.5723,18.4727,18.481,2630669.0
2017-06-02 09:40:00,22.27,22.28,22.16,22.17,3289520.0,18.481,18.4893,18.3897,18.398,3289520.0
2017-06-02 09:45:00,22.16,22.24,22.16,22.23,2652477.0,18.3897,18.4561,18.3897,18.4478,2652477.0
2017-06-02 09:50:00,22.22,22.28,22.2,22.28,1274148.0,18.4395,18.4893,18.4229,18.4893,1274148.0
2017-06-02 09:55:00,22.27,22.32,22.23,22.27,1715392.0,18.481,18.5225,18.4478,18.481,1715392.0
2017-06-02 10:00:00,22.27,22.41,22.27,22.37,2002763.0,18.481,18.5972,18.481,18.564,2002763.0
2017-06-02 10:05:00,22.36,22.39,22.33,22.37,1048457.0,18.5557,18.5806,18.5308,18.564,1048457.0
2017-06-02 10:10:00,22.37,22.41,22.34,22.37,1162283.0,18.564,18.5972,18.5391,18.564,1162283.0
2017-06-02 10:15:00,22.37,22.38,22.31,22.33,1085376.0,18.564,18.5723,18.5142,18.5308,1085376.0
2017-06-02 10:20:00,22.33,22.34,22.31,22.32,718687.0,18.5308,18.5391,18.5142,18.5225,718687.0
2017-06-02 10:25:00,22.31,22.35,22.29,22.32,775576.0,18.5142,18.5474,18.4976,18.5225,775576.0
2017-06-02 10:30:00,22.32,22.34,22.3,22.33,673427.0,18.5225,18.5391,18.5059,18.5308,673427.0
2017-06-02 10:35:00,22.33,22.37,22.32,22.35,923584.0,18.5308,18.564,18.5225,18.5474,923584.0
2017-06-02 10:40:00,22.35,22.38,22.33,22.36,537709.0,18.5474,18.5723,18.5308,18.5557,537709.0
2017-06-02 10:45:00,22.37,22.41,22.36,22.41,855094.0,18.564,18.5972,18.5557,18.5972,855094.0
2017-06-02 10:50:00,22.41,22.47,22.39,22.42,1504391.0,18.5972,18.647,18.5806,18.6055,1504391.0
2017-06-02 10:55:00,22.42,22.45,22.42,22.43,867453.0,18.6055,18.6304,18.6055,18.6138,867453.0
2017-06-02 11:00:00,22.43,22.46,22.43,22.45,841710.0,18.6138,18.6387,18.6138,18.6304,841710.0
2017-06-02 11:05:00,22.46,22.46,22.43,22.45,677100.0,18.6387,18.6387,18.6138,18.6304,677100.0
2017-06-02 11:10:00,22.45,22.45,22.41,22.44,875604.0,18.6304,18.6304,18.5972,18.6221,875604.0
2017-06-02 11:15:00,22.44,22.44,22.38,22.38,583176.0,18.6221,18.6221,18.5723,18.5723,583176.0
2017-06-02 11:20:00,22.39,22.4,22.36,22.36,523610.0,18.5806,18.5889,18.5557,18.5557,523610.0
2017-06-02 11:25:00,22.36,22.38,22.35,22.37,613103.0,18.5557,18.5723,18.5474,18.564,613103.0
2017-06-02 11:30:00,22.37,22.4,22.36,22.39,438649.0,18.564,18.5889,18.5557,18.5806,438649.0
2017-06-02 11:35:00,22.39,22.4,22.38,22.39,302996.0,18.5806,18.5889,18.5723,18.5806,302996.0
2017-06-02 11:40:00,22.38,22.43,22.38,22.43,654647.0,18.5723,18.6138,18.5723,18.6138,654647.0
2017-06-02 11:45:00,22.42,22.46,22.41,22.43,624325.0,18.6055,18.6387,18.5972,18.6138,624325.0
2017-06-02 11:50:00,22.42,22.48,22.42,22.47,562672.0,18.6055,18.6553,18.6055,18.647,562672.0
2017-06-02 11:55:00,22.47,22.5,22.47,22.49,690923.0,18.647,18.6719,18.647,18.6636,690923.0
2017-06-02 12:00:00,22.49,22.5,22.44,22.45,942827.0,18.6636,18.6719,18.6221,18.6304,942827.0
2017-06-02 12:05:00,22.45,22.53,22.45,22.52,1271257.0,18.6304,18.6968,18.6304,18.6885,1271257.0
2017-06-02 12:10:00,22.52,22.56,22.51,22.55,688036.0,18.6885,18.7217,18.6802,18.7134,688036.0
2017-06-02 12:15:00,22.55,22.57,22.54,22.57,788791.0,18.7134,18.73,18.7051,18.73,788791.0
2017-06-02 12:20:00,22.57,22.59,22.55,22.58,721690.0,18.73,18.7466,18.7134,18.7383,721690.0
2017-06-02 12:25:00,22.58,22.59,22.57,22.59,422985.0,18.7383,18.7466,18.73,18.7466,422985.0
2017-06-02 12:30:00,22.58,22.58,22.53,22.53,1107124.0,18.7383,18.7383,18.6968,18.6968,1107124.0
2017-06-02 12:35:00,22.54,22.55,22.52,22.53,535393.0,18.7051,18.7134,18.6885,18.6968,535393.0
2017-06-02 12:40:00,22.52,22.53,22.5,22.51,1136219.0,18.6885,18.6968,18.6719,18.6802,1136219.0
2017-06-02 12:45:00,22.52,22.54,22.51,22.54,453663.0,18.6885,18.7051,18.6802,18.7051,453663.0
2017-06-02 12:50:00,22.53,22.55,22.53,22.55,568671.0,18.6968,18.7134,18.6968,18.7134,568671.0
2017-06-02 12:55:00,22.55,22.56,22.52,22.52,675971.0,18.7134,18.7217,18.6885,18.6885,675971.0
2017-06-02 13:00:00,22.53,22.54,22.51,22.54,315177.0,18.6968,18.7051,18.6802,18.7051,315177.0
2017-06-02 13:05:00,22.54,22.56,22.53,22.54,586057.0,18.7051,18.7217,18.6968,18.7051,586057.0
2017-06-02 13:10:00,22.54,22.57,22.53,22.57,443274.0,18.7051,18.73,18.6968,18.73,443274.0
2017-06-02 13:15:00,22.57,22.57,22.54,22.55,391685.0,18.73,18.73,18.7051,18.7134,391685.0
2017-06-02 13:20:00,22.55,22.55,22.5,22.51,549540.0,18.7134,18.7134,18.6719,18.6802,549540.0
2017-06-02 13:25:00,22.51,22.54,22.5,22.54,555947.0,18.6802,18.7051,18.6719,18.7051,555947.0
2017-06-02 13:30:00,22.54,22.55,22.53,22.53,546484.0,18.7051,18.7134,18.6968,18.6968,546484.0
2017-06-02 13:35:00,22.54,22.56,22.53,22.54,696147.0,18.7051,18.7217,18.6968,18.7051,696147.0
2017-06-02 13:40:00,22.54,22.56,22.54,22.55,482709.0,18.7051,18.7217,18.7051,18.7134,482709.0
2017-06-02 13:45:00,22.56,22.57,22.53,22.55,520519.0,18.7217,18.73,18.6968,18.7134,520519.0
2017-06-02 13:50:00,22.54,22.56,22.54,22.55,273703.0,18.7051,18.7217,18.7051,18.7134,273703.0
2017-06-02 13:55:00,22.54,22.57,22.54,22.55,532701.0,18.7051,18.73,18.7051,18.7134,532701.0
2017-06-02 14:00:00,22.55,22.56,22.54,22.55,338332.0,18.7134,18.7217,18.7051,18.7134,338332.0
2017-06-02 14:05:00,22.55,22.55,22.53,22.53,478031.0,18.7134,18.7134,18.6968,18.6968,478031.0
2017-06-02 14:10:00,22.53,22.55,22.53,22.54,292468.0,18.6968,18.7134,18.6968,18.7051,292468.0
2017-06-02 14:15:00,22.54,22.56,22.53,22.54,627874.0,18.7051,18.7217,18.6968,18.7051,627874.0
2017-06-02 14:20:00,22.55,22.55,22.52,22.53,326138.0,18.7134,18.7134,18.6885,18.6968,326138.0
2017-06-02 14:25:00,22.53,22.53,22.5,22.5,443340.0,18.6968,18.6968,18.6719,18.6719,443340.0
2017-06-02 14:30:00,22.51,22.53,22.49,22.51,480060.0,18.6802,18.6968,18.6636,18.6802,480060.0
2017-06-02 14:35:00,22.51,22.53,22.5,22.51,409429.0,18.6802,18.6968,18.6719,18.6802,409429.0
2017-06-02 14:40:00,22.51,22.52,22.46,22.48,805626.0,18.6802,18.6885,18.6387,18.6553,805626.0
2017-06-02 14:45:00,22.47,22.49,22.45,22.47,872679.0,18.647,18.6636,18.6304,18.647,872679.0
2017-06-02 14:50:00,22.48,22.51,22.47,22.5,437795.0,18.6553,18.6802,18.647,18.6719,437795.0
2017-06-02 14:55:00,22.5,22.52,22.48,22.51,484582.0,18.6719,18.6885,18.6553,18.6802,484582.0
2017-06-02 15:00:00,22.5,22.53,22.5,22.52,240551.0,18.6719,18.6968,18.6719,18.6885,240551.0
2017-06-02 15:05:00,22.52,22.53,22.51,22.52,303460.0,18.6885,18.6968,18.6802,18.6885,303460.0
2017-06-02 15:10:00,22.52,22.52,22.5,22.51,542669.0,18.6885,18.6885,18.6719,18.6802,542669.0
2017-06-02 15:15:00,22.51,22.52,22.5,22.5,365432.0,18.6802,18.6885,18.6719,18.6719,365432.0
2017-06-02 15:20:00,22.5,22.51,22.5,22.51,245532.0,18.6719,18.6802,18.6719,18.6802,245532.0
2017-06-02 15:25:00,22.51,22.51,22.48,22.48,458796.0,18.6802,18.6802,18.6553,18.6553,458796.0
2017-06-02 15:30:00,22.48,22.49,22.47,22.47,504423.0,18.6553,18.6636,18.647,18.647,504423.0
2017-06-02 15:35:00,22.47,22.48,22.45,22.48,925720.0,18.647,18.6553,18.6304,18.6553,925720.0
2017-06-02 15:40:00,22.48,22.48,22.43,22.46,1375019.0,18.6553,18.6553,18.6138,18.6387,1375019.0
2017-06-02 15:45:00,22.45,22.46,22.4,22.41,1607521.0,18.6304,18.6387,18.5889,18.5972,1607521.0
2017-06-02 15:50:00,22.41,22.43,22.39,22.39,1721796.0,18.5972,18.6138,18.5806,18.5806,1721796.0
2017-06-02 15:55:00,22.39,22.43,22.37,22.43,5863571.0,18.5806,18.6138,18.564,18.6138,5863571.0
2017-06-05 09:30:00,22.44,22.52,22.43,22.5,1646926.0,18.6221,18.6885,18.6138,18.6719,1646926.0
2017-06-05 09:35:00,22.5,22.56,22.5,22.52,1251185.0,18.6719,18.7217,18.6719,18.6885,1251185.0
2017-06-05 09:40:00,22.52,22.53,22.47,22.5,1237116.0,18.6885,18.6968,18.647,18.6719,1237116.0
2017-06-05 09:45:00,22.5,22.51,22.45,22.49,1067171.0,18.6719,18.6802,18.6304,18.6636,1067171.0
2017-06-05 09:50:00,22.48,22.52,22.48,22.5,600270.0,18.6553,18.6885,18.6553,18.6719,600270.0
2017-06-05 09:55:00,22.5,22.54,22.48,22.54,1266161.0,18.6719,18.7051,18.6553,18.7051,1266161.0
2017-06-05 10:00:00,22.53,22.58,22.52,22.57,1533151.0,18.6968,18.7383,18.6885,18.73,1533151.0
2017-06-05 10:05:00,22.57,22.59,22.53,22.59,570471.0,18.73,18.7466,18.6968,18.7466,570471.0
2017-06-05 10:10:00,22.58,22.6,22.55,22.58,770588.0,18.7383,18.7549,18.7134,18.7383,770588.0
2017-06-05 10:15:00,22.58,22.61,22.57,22.58,719143.0,18.7383,18.7632,18.73,18.7383,719143.0
2017-06-05 10:20:00,22.58,22.59,22.56,22.59,530511.0,18.7383,18.7466,18.7217,18.7466,530511.0
2017-06-05 10:25:00,22.58,22.62,22.56,22.57,948903.0,18.7383,18.7715,18.7217,18.73,948903.0
2017-06-05 10:30:00,22.58,22.6,22.57,22.58,541367.0,18.7383,18.7549,18.73,18.7383,541367.0
2017-06-05 10:35:00,22.59,22.6,22.57,22.59,651521.0,18.7466,18.7549,18.73,18.7466,651521.0
2017-06-05 10:40:00,22.59,22.62,22.58,22.62,618449.0,18.7466,18.7715,18.7383,18.7715,618449.0
2017-06-05 10:45:00,22.62,22.62,22.6,22.62,310629.0,18.7715,18.7715,18.7549,18.7715,310629.0
2017-06-05 10:50:00,22.61,22.64,22.6,22.63,497007.0,18.7632,18.7881,18.7549,18.7798,497007.0
2017-06-05 10:55:00,22.64,22.64,22.61,22.64,669008.0,18.7881,18.7881,18.7632,18.7881,669008.0
2017-06-05 11:00:00,22.63,22.64,22.61,22.62,340969.0,18.7798,18.7881,18.7632,18.7715,340969.0
2017-06-05 11:05:00,22.62,22.66,22.61,22.64,909942.0,18.7715,18.8047,18.7632,18.7881,909942.0
2017-06-05 11:10:00,22.65,22.7,22.64,22.67,1215914.0,18.7964,18.8379,18.7881,18.813,1215914.0
2017-06-05 11:15:00,22.67,22.69,22.66,22.68,421975.0,18.813,18.8296,18.8047,18.8213,421975.0
2017-06-05 11:20:00,22.67,22.68,22.64,22.64,325860.0,18.813,18.8213,18.7881,18.7881,325860.0
2017-06-05 11:25:00,22.64,22.65,22.6,22.62,519549.0,18.7881,18.7964,18.7549,18.7715,519549.0
2017-06-05 11:30:00,22.62,22.63,22.58,22.59,424362.0,18.7715,18.7798,18.7383,18.7466,424362.0
2017-06-05 11:35:00,22.58,22.62,22.58,22.61,379031.0,18.7383,18.7715,18.7383,18.7632,379031.0
2017-06-05 11:40:00,22.6,22.63,22.6,22.61,501005.0,18.7549,18.7798,18.7549,18.7632,501005.0
2017-06-05 11:45:00,22.6,22.61,22.57,22.59,471671.0,18.7549,18.7632,18.73,18.7466,471671.0
2017-06-05 11:50:00,22.58,22.61,22.58,22.6,454438.0,18.7383,18.7632,18.7383,18.7549,454438.0
2017-06-05 11:55:00,22.59,22.61,22.59,22.6,265701.0,18.7466,18.7632,18.7466,18.7549,265701.0
2017-06-05 12:00:00,22.61,22.64,22.6,22.64,365953.0,18.7632,18.7881,18.7549,18.7881,365953.0
2017-06-05 12:05:00,22.64,22.65,22.61,22.63,445331.0,18.7881,18.7964,18.7632,18.7798,445331.0
2017-06-05 12:10:00,22.62,22.63,22.6,22.61,247186.0,18.7715,18.7798,18.7549,18.7632,247186.0
2017-06-05 12:15:00,22.62,22.62,22.6,22.6,237483.0,18.7715,18.7715,18.7549,18.7549,237483.0
2017-06-05 12:20:00,22.6,22.61,22.6,22.61,531066.0,18.7549,18.7632,18.7549,18.7632,531066.0
2017-06-05 12:25:00,22.61,22.61,22.58,22.59,341148.0,18.7632,18.7632,18.7383,18.7466,341148.0
2017-06-05 12:30:00,22.6,22.6,22.57,22.58,286587.0,18.7549,18.7549,18.73,18.7383,286587.0
2017-06-05 12:35:00,22.58,22.59,22.56,22.57,312574.0,18.7383,18.7466,18.7217,18.73,312574.0
2017-06-05 12:40:00,22.57,22.57,22.55,22.56,143074.0,18.73,18.73,18.7134,18.7217,143074.0
2017-06-05 12:45:00,22.56,22.58,22.55,22.57,440764.0,18.7217,18.7383,18.7134,18.73,440764.0
2017-06-05 12:50:00,22.58,22.6,22.56,22.58,417818.0,18.7383,18.7549,18.7217,18.7383,417818.0
2017-06-05 12:55:00,22.59,22.62,22.58,22.61,396561.0,18.7466,18.7715,18.7383,18.7632,396561.0
2017-06-05 13:00:00,22.62,22.63,22.61,22.63,518817.0,18.7715,18.7798,18.7632,18.7798,518817.0
2017-06-05 13:05:00,22.62,22.65,22.62,22.62,844041.0,18.7715,18.7964,18.7715,18.7715,844041.0
2017-06-05 13:10:00,22.63,22.63,22.62,22.63,69300.0,18.7798,18.7798,18.7715,18.7798,69300.0
2017-06-05 13:15:00,22.63,22.63,22.6,22.6,251583.0,18.7798,18.7798,18.7549,18.7549,251583.0
2017-06-05 13:20:00,22.6,22.61,22.58,22.59,233813.0,18.7549,18.7632,18.7383,18.7466,233813.0
2017-06-05 13:25:00,22.58,22.61,22.58,22.59,940052.0,18.7383,18.7632,18.7383,18.7466,940052.0
2017-06-05 13:30:00,22.6,22.6,22.56,22.57,500661.0,18.7549,18.7549,18.7217,18.73,500661.0
2017-06-05 13:35:00,22.58,22.59,22.57,22.59,489249.0,18.7383,18.7466,18.73,18.7466,489249.0
2017-06-05 13:40:00,22.58,22.59,22.56,22.57,231009.0,18.7383,18.7466,18.7217,18.73,231009.0
2017-06-05 13:45:00,22.57,22.58,22.54,22.55,346553.0,18.73,18.7383,18.7051,18.7134,346553.0
2017-06-05 13:50:00,22.55,22.56,22.53,22.54,244607.0,18.7134,18.7217,18.6968,18.7051,244607.0
2017-06-05 13:55:00,22.53,22.55,22.53,22.54,162053.0,18.6968,18.7134,18.6968,18.7051,162053.0
2017-06-05 14:00:00,22.55,22.56,22.53,22.53,205279.0,18.7134,18.7217,18.6968,18.6968,205279.0
2017-06-05 14:05:00,22.54,22.55,22.53,22.55,187820.0,18.7051,18.7134,18.6968,18.7134,187820.0
2017-06-05 14:10:00,22.55,22.55,22.53,22.54,169565.0,18.7134,18.7134,18.6968,18.7051,169565.0
2017-06-05 14:15:00,22.54,22.54,22.52,22.52,264586.0,18.7051,18.7051,18.6885,18.6885,264586.0
2017-06-05 14:20:00,22.53,22.54,22.51,22.54,506755.0,18.6968,18.7051,18.6802,18.7051,506755.0
2017-06-05 14:25:00,22.54,22.54,22.51,22.52,285624.0,18.7051,18.7051,18.6802,18.6885,285624.0
2017-06-05 14:30:00,22.53,22.54,22.52,22.54,287273.0,18.6968,18.7051,18.6885,18.7051,287273.0
2017-06-05 14:35:00,22.53,22.54,22.53,22.54,242920.0,18.6968,18.7051,18.6968,18.7051,242920.0
2017-06-05 14:40:00,22.53,22.55,22.53,22.55,232825.0,18.6968,18.7134,18.6968,18.7134,232825.0
2017-06-05 14:45:00,22.55,22.56,22.54,22.55,248895.0,18.7134,18.7217,18.7051,18.7134,248895.0
2017-06-05 14:50:00,22.55,22.57,22.54,22.55,362080.0,18.7134,18.73,18.7051,18.7134,362080.0
2017-06-05 14:55:00,22.55,22.56,22.53,22.53,233919.0,18.7134,18.7217,18.6968,18.6968,233919.0
2017-06-05 15:00:00,22.53,22.54,22.51,22.52,270755.0,18.6968,18.7051,18.6802,18.6885,270755.0
2017-06-05 15:05:00,22.51,22.52,22.5,22.5,276128.0,18.6802,18.6885,18.6719,18.6719,276128.0
2017-06-05 15:10:00,22.5,22.51,22.5,22.51,550937.0,18.6719,18.6802,18.6719,18.6802,550937.0
2017-06-05 15:15:00,22.5,22.51,22.48,22.48,652682.0,18.6719,18.6802,18.6553,18.6553,652682.0
2017-06-05 15:20:00,22.49,22.49,22.46,22.46,334823.0,18.6636,18.6636,18.6387,18.6387,334823.0
2017-06-05 15:25:00,22.46,22.49,22.46,22.48,793724.0,18.6387,18.6636,18.6387,18.6553,793724.0
2017-06-05 15:30:00,22.48,22.49,22.46,22.46,589559.0,18.6553,18.6636,18.6387,18.6387,589559.0
2017-06-05 15:35:00,22.47,22.47,22.43,22.44,963137.0,18.647,18.647,18.6138,18.6221,963137.0
2017-06-05 15:40:00,22.43,22.44,22.4,22.43,1199400.0,18.6138,18.6221,18.5889,18.6138,1199400.0
2017-06-05 15:45:00,22.43,22.43,22.4,22.41,723268.0,18.6138,18.6138,18.5889,18.5972,723268.0
2017-06-05 15:50:00,22.41,22.41,22.4,22.4,992543.0,18.5972,18.5972,18.5889,18.5889,992543.0
2017-06-05 15:55:00,22.4,22.42,22.39,22.42,3057110.0,18.5889,18.6055,18.5806,18.6055,3057110.0
2017-06-06 09:30:00,22.2,22.22,22.13,22.17,4044168.0,18.4229,18.4395,18.3649,18.398,4044168.0
2017-06-06 09:35:00,22.17,22.18,22.08,22.1,3266988.0,18.398,18.4063,18.3234,18.34,3266988.0
2017-06-06 09:40:00,22.1,22.16,22.07,22.13,2250232.0,18.34,18.3897,18.3151,18.3649,2250232.0
2017-06-06 09:45:00,22.13,22.16,22.11,22.14,1419908.0,18.3649,18.3897,18.3483,18.3732,1419908.0
2017-06-06 09:50:00,22.14,22.17,22.12,22.14,1228073.0,18.3732,18.398,18.3566,18.3732,1228073.0
2017-06-06 09:55:00,22.15,22.17,22.12,22.15,1087965.0,18.3814,18.398,18.3566,18.3814,1087965.0
2017-06-06 10:00:00,22.15,22.17,22.12,22.12,1264748.0,18.3814,18.398,18.3566,18.3566,1264748.0
2017-06-06 10:05:00,22.13,22.16,22.12,22.14,1090367.0,18.3649,18.3897,18.3566,18.3732,1090367.0
2017-06-06 10:10:00,22.14,22.25,22.13,22.23,1962291.0,18.3732,18.4644,18.3649,18.4478,1962291.0
2017-06-06 10:15:00,22.23,22.29,22.23,22.27,1251435.0,18.4478,18.4976,18.4478,18.481,1251435.0
2017-06-06 10:20:00,22.27,22.29,22.23,22.26,1111475.0,18.481,18.4976,18.4478,18.4727,1111475.0
2017-06-06 10:25:00,22.26,22.29,22.24,22.28,724314.0,18.4727,18.4976,18.4561,18.4893,724314.0
2017-06-06 10:30:00,22.29,22.29,22.22,22.24,722387.0,18.4976,18.4976,18.4395,18.4561,722387.0
2017-06-06 10:35:00,22.23,22.24,22.17,22.18,802999.0,18.4478,18.4561,18.398,18.4063,802999.0
2017-06-06 10:40:00,22.17,22.24,22.17,22.23,941977.0,18.398,18.4561,18.398,18.4478,941977.0
2017-06-06 10:45:00,22.24,22.24,22.21,22.24,501774.0,18.4561,18.4561,18.4312,18.4561,501774.0
2017-06-06 10:50:00,22.23,22.25,22.22,22.23,524770.0,18.4478,18.4644,18.4395,18.4478,524770.0
2017-06-06 10:55:00,22.23,22.24,22.18,22.19,638472.0,18.4478,18.4561,18.4063,18.4146,638472.0
2017-06-06 11:00:00,22.19,22.19,22.15,22.16,441303.0,18.4146,18.4146,18.3814,18.3897,441303.0
2017-06-06 11:05:00,22.17,22.19,22.13,22.18,770193.0,18.398,18.4146,18.3649,18.4063,770193.0
2017-06-06 11:10:00,22.19,22.2,22.17,22.18,854455.0,18.4146,18.4229,18.398,18.4063,854455.0
2017-06-06 11:15:00,22.19,22.19,22.16,22.18,714740.0,18.4146,18.4146,18.3897,18.4063,714740.0
2017-06-06 11:20:00,22.18,22.2,22.16,22.19,490872.0,18.4063,18.4229,18.3897,18.4146,490872.0
2017-06-06 11:25:00,22.2,22.2,22.17,22.19,460243.0,18.4229,18.4229,18.398,18.4146,460243.0
2017-06-06 11:30:00,22.19,22.22,22.17,22.21,952644.0,18.4146,18.4395,18.398,18.4312,952644.0
2017-06-06 11:35:00,22.21,22.24,22.2,22.23,826789.0,18.4312,18.4561,18.4229,18.4478,826789.0
2017-06-06 11:40:00,22.23,22.28,22.23,22.24,812761.0,18.4478,18.4893,18.4478,18.4561,812761.0
2017-06-06 11:45:00,22.24,22.26,22.24,22.25,473749.0,18.4561,18.4727,18.4561,18.4644,473749.0
2017-06-06 11:50:00,22.25,22.26,22.23,22.23,443205.0,18.4644,18.4727,18.4478,18.4478,443205.0
2017-06-06 11:55:00,22.23,22.24,22.21,22.22,259727.0,18.4478,18.4561,18.4312,18.4395,259727.0
2017-06-06 12:00:00,22.21,22.25,22.21,22.25,399348.0,18.4312,18.4644,18.4312,18.4644,399348.0
2017-06-06 12:05:00,22.24,22.27,22.24,22.25,412267.0,18.4561,18.481,18.4561,18.4644,412267.0
2017-06-06 12:10:00,22.24,22.28,22.24,22.25,729755.0,18.4561,18.4893,18.4561,18.4644,729755.0
2017-06-06 12:15:00,22.26,22.29,22.25,22.27,777331.0,18.4727,18.4976,18.4644,18.481,777331.0
2017-06-06 12:20:00,22.27,22.27,22.25,22.26,159189.0,18.481,18.481,18.4644,18.4727,159189.0
2017-06-06 12:25:00,22.25,22.26,22.24,22.25,459486.0,18.4644,18.4727,18.4561,18.4644,459486.0
2017-06-06 12:30:00,22.25,22.27,22.24,22.27,235952.0,18.4644,18.481,18.4561,18.481,235952.0
2017-06-06 12:35:00,22.27,22.28,22.23,22.24,1079233.0,18.481,18.4893,18.4478,18.4561,1079233.0
2017-06-06 12:40:00,22.25,22.25,22.23,22.24,255998.0,18.4644,18.4644,18.4478,18.4561,255998.0
2017-06-06 12:45:00,22.25,22.26,22.24,22.26,133927.0,18.4644,18.4727,18.4561,18.4727,133927.0
2017-06-06 12:50:00,22.26,22.28,22.25,22.28,291563.0,18.4727,18.4893,18.4644,18.4893,291563.0
2017-06-06 12:55:00,22.28,22.29,22.26,22.28,460429.0,18.4893,18.4976,18.4727,18.4893,460429.0
2017-06-06 13:00:00,22.29,22.29,22.26,22.27,270343.0,18.4976,18.4976,18.4727,18.481,270343.0
2017-06-06 13:05:00,22.27,22.28,22.26,22.27,221314.0,18.481,18.4893,18.4727,18.481,221314.0
2017-06-06 13:10:00,22.27,22.27,22.24,22.25,329668.0,18.481,18.481,18.4561,18.4644,329668.0
2017-06-06 13:15:00,22.25,22.25,22.24,22.25,400702.0,18.4644,18.4644,18.4561,18.4644,400702.0
2017-06-06 13:20:00,22.25,22.27,22.24,22.25,407462.0,18.4644,18.481,18.4561,18.4644,407462.0
2017-06-06 13:25:00,22.25,22.28,22.25,22.28,446843.0,18.4644,18.4893,18.4644,18.4893,446843.0
2017-06-06 13:30:00,22.28,22.29,22.26,22.27,284826.0,18.4893,18.4976,18.4727,18.481,284826.0
2017-06-06 13:35:00,22.27,22.3,22.26,22.29,373827.0,18.481,18.5059,18.4727,18.4976,373827.0
2017-06-06 13:40:00,22.3,22.3,22.27,22.28,427844.0,18.5059,18.5059,18.481,18.4893,427844.0
2017-06-06 13:45:00,22.28,22.29,22.27,22.27,262382.0,18.4893,18.4976,18.481,18.481,262382.0
2017-06-06 13:50:00,22.28,22.29,22.27,22.28,255161.0,18.4893,18.4976,18.481,18.4893,255161.0
2017-06-06 13:55:00,22.28,22.28,22.25,22.28,481525.0,18.4893,18.4893,18.4644,18.4893,481525.0
2017-06-06 14:00:00,22.28,22.32,22.27,22.3,875897.0,18.4893,18.5225,18.481,18.5059,875897.0
2017-06-06 14:05:00,22.3,22.31,22.29,22.3,210444.0,18.5059,18.5142,18.4976,18.5059,210444.0
2017-06-06 14:10:00,22.3,22.3,22.28,22.28,204746.0,18.5059,18.5059,18.4893,18.4893,204746.0
2017-06-06 14:15:00,22.29,22.33,22.28,22.32,506489.0,18.4976,18.5308,18.4893,18.5225,506489.0
2017-06-06 14:20:00,22.32,22.33,22.31,22.32,316106.0,18.5225,18.5308,18.5142,18.5225,316106.0
2017-06-06 14:25:00,22.33,22.33,22.31,22.33,381673.0,18.5308,18.5308,18.5142,18.5308,381673.0
2017-06-06 14:30:00,22.33,22.39,22.32,22.38,714264.0,18.5308,18.5806,18.5225,18.5723,714264.0
2017-06-06 14:35:00,22.38,22.4,22.37,22.38,795924.0,18.5723,18.5889,18.564,18.5723,795924.0
2017-06-06 14:40:00,22.38,22.41,22.37,22.41,398801.0,18.5723,18.5972,18.564,18.5972,398801.0
2017-06-06 14:45:00,22.4,22.41,22.39,22.39,430812.0,18.5889,18.5972,18.5806,18.5806,430812.0
2017-06-06 14:50:00,22.39,22.4,22.38,22.38,552843.0,18.5806,18.5889,18.5723,18.5723,552843.0
2017-06-06 14:55:00,22.38,22.4,22.37,22.38,496602.0,18.5723,18.5889,18.564,18.5723,496602.0
2017-06-06 15:00:00,22.38,22.39,22.36,22.37,605125.0,18.5723,18.5806,18.5557,18.564,605125.0
2017-06-06 15:05:00,22.37,22.37,22.35,22.37,3193485.0,18.564,18.564,18.5474,18.564,3193485.0
2017-06-06 15:10:00,22.36,22.37,22.32,22.34,636067.0,18.5557,18.564,18.5225,18.5391,636067.0
2017-06-06 15:15:00,22.34,22.34,22.29,22.3,827968.0,18.5391,18.5391,18.4976,18.5059,827968.0
2017-06-06 15:20:00,22.3,22.32,22.28,22.29,964503.0,18.5059,18.5225,18.4893,18.4976,964503.0
2017-06-06 15:25:00,22.29,22.31,22.28,22.28,913036.0,18.4976,18.5142,18.4893,18.4893,913036.0
2017-06-06 15:30:00,22.29,22.29,22.23,22.26,1657657.0,18.4976,18.4976,18.4478,18.4727,1657657.0
2017-06-06 15:35:00,22.25,22.28,22.25,22.27,1043213.0,18.4644,18.4893,18.4644,18.481,1043213.0
2017-06-06 15:40:00,22.26,22.29,22.24,22.24,1015931.0,18.4727,18.4976,18.4561,18.4561,1015931.0
2017-06-06 15:45:00,22.25,22.27,22.21,22.21,1163642.0,18.4644,18.481,18.4312,18.4312,1163642.0
2017-06-06 15:50:00,22.21,22.24,22.2,22.21,1820524.0,18.4312,18.4561,18.4229,18.4312,1820524.0
2017-06-06 15:55:00,22.21,22.24,22.2,22.24,3271034.0,18.4312,18.4561,18.4229,18.4561,3271034.0
2017-06-07 09:30:00,22.3,22.34,22.26,22.3,1536657.0,18.5059,18.5391,18.4727,18.5059,1536657.0
2017-06-07 09:35:00,22.31,22.42,22.29,22.4,1559972.0,18.5142,18.6055,18.4976,18.5889,1559972.0
2017-06-07 09:40:00,22.4,22.45,22.38,22.4,1540166.0,18.5889,18.6304,18.5723,18.5889,1540166.0
2017-06-07 09:45:00,22.41,22.46,22.4,22.44,1319092.0,18.5972,18.6387,18.5889,18.6221,1319092.0
2017-06-07 09:50:00,22.45,22.48,22.39,22.47,1105187.0,18.6304,18.6553,18.5806,18.647,1105187.0
2017-06-07 09:55:00,22.46,22.49,22.44,22.45,689071.0,18.6387,18.6636,18.6221,18.6304,689071.0
2017-06-07 10:00:00,22.46,22.49,22.45,22.46,930390.0,18.6387,18.6636,18.6304,18.6387,930390.0
2017-06-07 10:05:00,22.46,22.48,22.45,22.46,809301.0,18.6387,18.6553,18.6304,18.6387,809301.0
2017-06-07 10:10:00,22.46,22.5,22.45,22.5,894412.0,18.6387,18.6719,18.6304,18.6719,894412.0
2017-06-07 10:15:00,22.5,22.54,22.47,22.53,1264287.0,18.6719,18.7051,18.647,18.6968,1264287.0
2017-06-07 10:20:00,22.53,22.55,22.5,22.53,781360.0,18.6968,18.7134,18.6719,18.6968,781360.0
2017-06-07 10:25:00,22.54,22.54,22.51,22.53,565409.0,18.7051,18.7051,18.6802,18.6968,565409.0
2017-06-07 10:30:00,22.53,22.54,22.45,22.49,1452872.0,18.6968,18.7051,18.6304,18.6636,1452872.0
2017-06-07 10:35:00,22.49,22.5,22.45,22.46,858013.0,18.6636,18.6719,18.6304,18.6387,858013.0
2017-06-07 10:40:00,22.46,22.46,22.41,22.45,1149011.0,18.6387,18.6387,18.5972,18.6304,1149011.0
2017-06-07 10:45:00,22.46,22.54,22.44,22.52,1087203.0,18.6387,18.7051,18.6221,18.6885,1087203.0
2017-06-07 10:50:00,22.52,22.53,22.5,22.52,802688.0,18.6885,18.6968,18.6719,18.6885,802688.0
2017-06-07 10:55:00,22.52,22.54,22.51,22.53,844356.0,18.6885,18.7051,18.6802,18.6968,844356.0
2017-06-07 11:00:00,22.53,22.54,22.49,22.51,613150.0,18.6968,18.7051,18.6636,18.6802,613150.0
2017-06-07 11:05:00,22.51,22.52,22.47,22.48,830593.0,18.6802,18.6885,18.647,18.6553,830593.0
2017-06-07 11:10:00,22.48,22.51,22.47,22.51,575270.0,18.6553,18.6802,18.647,18.6802,575270.0
2017-06-07 11:15:00,22.51,22.52,22.51,22.51,461511.0,18.6802,18.6885,18.6802,18.6802,461511.0
2017-06-07 11:20:00,22.51,22.53,22.51,22.51,395950.0,18.6802,18.6968,18.6802,18.6802,395950.0
2017-06-07 11:25:00,22.51,22.52,22.45,22.45,624299.0,18.6802,18.6885,18.6304,18.6304,624299.0
2017-06-07 11:30:00,22.45,22.49,22.45,22.46,572130.0,18.6304,18.6636,18.6304,18.6387,572130.0
2017-06-07 11:35:00,22.46,22.5,22.46,22.49,339442.0,18.6387,18.6719,18.6387,18.6636,339442.0
2017-06-07 11:40:00,22.49,22.51,22.48,22.49,342115.0,18.6636,18.6802,18.6553,18.6636,342115.0
2017-06-07 11:45:00,22.49,22.51,22.47,22.51,274689.0,18.6636,18.6802,18.647,18.6802,274689.0
2017-06-07 11:50:00,22.5,22.53,22.5,22.52,418940.0,18.6719,18.6968,18.6719,18.6885,418940.0
2017-06-07 11:55:00,22.52,22.54,22.51,22.54,497049.0,18.6885,18.7051,18.6802,18.7051,497049.0
2017-06-07 12:00:00,22.53,22.55,22.52,22.55,425474.0,18.6968,18.7134,18.6885,18.7134,425474.0
2017-06-07 12:05:00,22.55,22.61,22.54,22.59,1687311.0,18.7134,18.7632,18.7051,18.7466,1687311.0
2017-06-07 12:10:00,22.59,22.6,22.57,22.58,443237.0,18.7466,18.7549,18.73,18.7383,443237.0
2017-06-07 12:15:00,22.58,22.59,22.57,22.59,354938.0,18.7383,18.7466,18.73,18.7466,354938.0
2017-06-07 12:20:00,22.58,22.6,22.57,22.59,768435.0,18.7383,18.7549,18.73,18.7466,768435.0
2017-06-07 12:25:00,22.58,22.59,22.53,22.54,473240.0,18.7383,18.7466,18.6968,18.7051,473240.0
2017-06-07 12:30:00,22.53,22.54,22.5,22.51,720372.0,18.6968,18.7051,18.6719,18.6802,720372.0
2017-06-07 12:35:00,22.51,22.52,22.51,22.52,258636.0,18.6802,18.6885,18.6802,18.6885,258636.0
2017-06-07 12:40:00,22.51,22.52,22.46,22.49,730716.0,18.6802,18.6885,18.6387,18.6636,730716.0
2017-06-07 12:45:00,22.48,22.49,22.42,22.43,851065.0,18.6553,18.6636,18.6055,18.6138,851065.0
2017-06-07 12:50:00,22.44,22.44,22.4,22.44,807153.0,18.6221,18.6221,18.5889,18.6221,807153.0
2017-06-07 12:55:00,22.44,22.47,22.42,22.45,896457.0,18.6221,18.647,18.6055,18.6304,896457.0
2017-06-07 13:00:00,22.45,22.49,22.45,22.48,378477.0,18.6304,18.6636,18.6304,18.6553,378477.0
2017-06-07 13:05:00,22.48,22.49,22.45,22.46,367550.0,18.6553,18.6636,18.6304,18.6387,367550.0
2017-06-07 13:10:00,22.46,22.48,22.45,22.47,318201.0,18.6387,18.6553,18.6304,18.647,318201.0
2017-06-07 13:15:00,22.46,22.48,22.46,22.48,338918.0,18.6387,18.6553,18.6387,18.6553,338918.0
2017-06-07 13:20:00,22.48,22.52,22.46,22.52,999179.0,18.6553,18.6885,18.6387,18.6885,999179.0
2017-06-07 13:25:00,22.51,22.52,22.49,22.5,312812.0,18.6802,18.6885,18.6636,18.6719,312812.0
2017-06-07 13:30:00,22.5,22.5,22.48,22.48,363814.0,18.6719,18.6719,18.6553,18.6553,363814.0
2017-06-07 13:35:00,22.48,22.5,22.48,22.48,372236.0,18.6553,18.6719,18.6553,18.6553,372236.0
2017-06-07 13:40:00,22.48,22.5,22.48,22.48,280395.0,18.6553,18.6719,18.6553,18.6553,280395.0
2017-06-07 13:45:00,22.48,22.5,22.46,22.48,452949.0,18.6553,18.6719,18.6387,18.6553,452949.0
2017-06-07 13:50:00,22.48,22.49,22.47,22.48,217894.0,18.6553,18.6636,18.647,18.6553,217894.0
2017-06-07 13:55:00,22.48,22.54,22.48,22.53,974655.0,18.6553,18.7051,18.6553,18.6968,974655.0
2017-06-07 14:00:00,22.53,22.57,22.52,22.57,389231.0,18.6968,18.73,18.6885,18.73,389231.0
2017-06-07 14:05:00,22.57,22.59,22.56,22.57,622669.0,18.73,18.7466,18.7217,18.73,622669.0
2017-06-07 14:10:00,22.56,22.58,22.56,22.57,454890.0,18.7217,18.7383,18.7217,18.73,454890.0
2017-06-07 14:15:00,22.56,22.57,22.54,22.55,513571.0,18.7217,18.73,18.7051,18.7134,513571.0
2017-06-07 14:20:00,22.55,22.55,22.53,22.54,394428.0,18.7134,18.7134,18.6968,18.7051,394428.0
2017-06-07 14:25:00,22.55,22.55,22.52,22.54,245227.0,18.7134,18.7134,18.6885,18.7051,245227.0
2017-06-07 14:30:00,22.55,22.57,22.54,22.55,444610.0,18.7134,18.73,18.7051,18.7134,444610.0
2017-06-07 14:35:00,22.55,22.56,22.52,22.55,403375.0,18.7134,18.7217,18.6885,18.7134,403375.0
2017-06-07 14:40:00,22.55,22.55,22.52,22.55,422036.0,18.7134,18.7134,18.6885,18.7134,422036.0
2017-06-07 14:45:00,22.54,22.57,22.53,22.57,561784.0,18.7051,18.73,18.6968,18.73,561784.0
2017-06-07 14:50:00,22.57,22.58,22.55,22.58,525814.0,18.73,18.7383,18.7134,18.7383,525814.0
2017-06-07 14:55:00,22.58,22.59,22.57,22.57,398857.0,18.7383,18.7466,18.73,18.73,398857.0
2017-06-07 15:00:00,22.58,22.58,22.56,22.57,388349.0,18.7383,18.7383,18.7217,18.73,388349.0
2017-06-07 15:05:00,22.57,22.59,22.56,22.57,1094527.0,18.73,18.7466,18.7217,18.73,1094527.0
2017-06-07 15:10:00,22.57,22.58,22.54,22.56,1461759.0,18.73,18.7383,18.7051,18.7217,1461759.0
2017-06-07 15:15:00,22.57,22.58,22.56,22.58,359847.0,18.73,18.7383,18.7217,18.7383,359847.0
2017-06-07 15:20:00,22.58,22.58,22.57,22.58,425523.0,18.7383,18.7383,18.73,18.7383,425523.0
2017-06-07 15:25:00,22.58,22.6,22.57,22.6,984846.0,18.7383,18.7549,18.73,18.7549,984846.0
2017-06-07 15:30:00,22.6,22.6,22.59,22.6,758207.0,18.7549,18.7549,18.7466,18.7549,758207.0
2017-06-07 15:35:00,22.6,22.6,22.57,22.57,951137.0,18.7549,18.7549,18.73,18.73,951137.0
2017-06-07 15:40:00,22.57,22.6,22.57,22.6,857224.0,18.73,18.7549,18.73,18.7549,857224.0
2017-06-07 15:45:00,22.6,22.61,22.59,22.61,1395725.0,18.7549,18.7632,18.7466,18.7632,1395725.0
2017-06-07 15:50:00,22.61,22.62,22.6,22.61,1788040.0,18.7632,18.7715,18.7549,18.7632,1788040.0
2017-06-07 15:55:00,22.62,22.62,22.59,22.6,3629142.0,18.7715,18.7715,18.7466,18.7549,3629142.0
2017-06-08 09:30:00,22.62,22.71,22.6,22.65,2512411.0,18.7715,18.8462,18.7549,18.7964,2512411.0
2017-06-08 09:35:00,22.66,22.77,22.65,22.77,1580426.0,18.8047,18.896,18.7964,18.896,1580426.0
2017-06-08 09:40:00,22.77,22.94,22.76,22.94,2672837.0,18.896,19.037,18.8877,19.037,2672837.0
2017-06-08 09:45:00,22.94,23.0,22.92,22.97,2346401.0,19.037,19.0868,19.0204,19.0619,2346401.0
2017-06-08 09:50:00,22.97,22.99,22.9,22.98,1986567.0,19.0619,19.0785,19.0038,19.0702,1986567.0
2017-06-08 09:55:00,22.98,23.08,22.98,23.03,2895160.0,19.0702,19.1532,19.0702,19.1117,2895160.0
2017-06-08 10:00:00,23.03,23.08,22.95,22.97,3043278.0,19.1117,19.1532,19.0453,19.0619,3043278.0
2017-06-08 10:05:00,22.96,22.99,22.93,22.96,2165515.0,19.0536,19.0785,19.0287,19.0536,2165515.0
2017-06-08 10:10:00,22.96,22.96,22.88,22.95,1384114.0,19.0536,19.0536,18.9872,19.0453,1384114.0
2017-06-08 10:15:00,22.95,23.0,22.92,22.95,1622260.0,19.0453,19.0868,19.0204,19.0453,1622260.0
2017-06-08 10:20:00,22.94,22.95,22.9,22.94,1108954.0,19.037,19.0453,19.0038,19.037,1108954.0
2017-06-08 10:25:00,22.94,22.96,22.84,22.86,1991705.0,19.037,19.0536,18.9541,18.9707,1991705.0
2017-06-08 10:30:00,22.86,22.95,22.85,22.95,1260452.0,18.9707,19.0453,18.9624,19.0453,1260452.0
2017-06-08 10:35:00,22.95,22.96,22.88,22.93,997185.0,19.0453,19.0536,18.9872,19.0287,997185.0
2017-06-08 10:40:00,22.92,22.95,22.89,22.9,725610.0,19.0204,19.0453,18.9955,19.0038,725610.0
2017-06-08 10:45:00,22.91,22.95,22.9,22.92,558284.0,19.0121,19.0453,19.0038,19.0204,558284.0
2017-06-08 10:50:00,22.91,22.94,22.89,22.9,972058.0,19.0121,19.037,18.9955,19.0038,972058.0
2017-06-08 10:55:00,22.9,22.92,22.89,22.91,430938.0,19.0038,19.0204,18.9955,19.0121,430938.0
2017-06-08 11:00:00,22.91,22.95,22.9,22.95,774529.0,19.0121,19.0453,19.0038,19.0453,774529.0
2017-06-08 11:05:00,22.95,22.98,22.93,22.96,646661.0,19.0453,19.0702,19.0287,19.0536,646661.0
2017-06-08 11:10:00,22.96,22.99,22.92,22.98,798183.0,19.0536,19.0785,19.0204,19.0702,798183.0
2017-06-08 11:15:00,22.98,23.03,22.96,23.02,2243429.0,19.0702,19.1117,19.0536,19.1034,2243429.0
2017-06-08 11:20:00,23.02,23.08,23.02,23.07,2077912.0,19.1034,19.1532,19.1034,19.1449,2077912.0
2017-06-08 11:25:00,23.07,23.1,23.04,23.05,1518676.0,19.1449,19.1698,19.12,19.1283,1518676.0
2017-06-08 11:30:00,23.05,23.09,23.05,23.09,741935.0,19.1283,19.1615,19.1283,19.1615,741935.0
2017-06-08 11:35:00,23.08,23.1,23.07,23.08,861823.0,19.1532,19.1698,19.1449,19.1532,861823.0
2017-06-08 11:40:00,23.08,23.1,23.04,23.05,667523.0,19.1532,19.1698,19.12,19.1283,667523.0
2017-06-08 11:45:00,23.05,23.07,23.02,23.03,853942.0,19.1283,19.1449,19.1034,19.1117,853942.0
2017-06-08 11:50:00,23.03,23.06,23.01,23.03,815812.0,19.1117,19.1366,19.0951,19.1117,815812.0
2017-06-08 11:55:00,23.02,23.05,22.99,23.04,816004.0,19.1034,19.1283,19.0785,19.12,816004.0
2017-06-08 12:00:00,23.04,23.07,23.03,23.07,490132.0,19.12,19.1449,19.1117,19.1449,490132.0
2017-06-08 12:05:00,23.07,23.09,23.06,23.09,680862.0,19.1449,19.1615,19.1366,19.1615,680862.0
2017-06-08 12:10:00,23.09,23.12,23.08,23.11,959881.0,19.1615,19.1864,19.1532,19.1781,959881.0
2017-06-08 12:15:00,23.11,23.14,23.1,23.11,1303657.0,19.1781,19.203,19.1698,19.1781,1303657.0
2017-06-08 12:20:00,23.11,23.13,23.07,23.08,775589.0,19.1781,19.1947,19.1449,19.1532,775589.0
2017-06-08 12:25:00,23.08,23.09,23.06,23.07,465377.0,19.1532,19.1615,19.1366,19.1449,465377.0
2017-06-08 12:30:00,23.06,23.08,23.06,23.08,614014.0,19.1366,19.1532,19.1366,19.1532,614014.0
2017-06-08 12:35:00,23.07,23.1,23.07,23.09,379389.0,19.1449,19.1698,19.1449,19.1615,379389.0
2017-06-08 12:40:00,23.09,23.12,23.08,23.11,576816.0,19.1615,19.1864,19.1532,19.1781,576816.0
2017-06-08 12:45:00,23.11,23.12,23.1,23.12,369413.0,19.1781,19.1864,19.1698,19.1864,369413.0
2017-06-08 12:50:00,23.12,23.13,23.1,23.12,530236.0,19.1864,19.1947,19.1698,19.1864,530236.0
2017-06-08 12:55:00,23.12,23.18,23.12,23.17,1739822.0,19.1864,19.2362,19.1864,19.2279,1739822.0
2017-06-08 13:00:00,23.17,23.17,23.13,23.14,804229.0,19.2279,19.2279,19.1947,19.203,804229.0
2017-06-08 13:05:00,23.14,23.16,23.12,23.13,771000.0,19.203,19.2196,19.1864,19.1947,771000.0
2017-06-08 13:10:00,23.13,23.16,23.12,23.12,490668.0,19.1947,19.2196,19.1864,19.1864,490668.0
2017-06-08 13:15:00,23.13,23.17,23.12,23.17,730639.0,19.1947,19.2279,19.1864,19.2279,730639.0
2017-06-08 13:20:00,23.17,23.21,23.16,23.2,1039424.0,19.2279,19.2611,19.2196,19.2528,1039424.0
2017-06-08 13:25:00,23.19,23.2,23.13,23.14,960335.0,19.2445,19.2528,19.1947,19.203,960335.0
2017-06-08 13:30:00,23.14,23.17,23.13,23.17,358013.0,19.203,19.2279,19.1947,19.2279,358013.0
2017-06-08 13:35:00,23.16,23.17,23.14,23.14,350847.0,19.2196,19.2279,19.203,19.203,350847.0
2017-06-08 13:40:00,23.14,23.15,23.11,23.12,497130.0,19.203,19.2113,19.1781,19.1864,497130.0
2017-06-08 13:45:00,23.13,23.16,23.12,23.14,359047.0,19.1947,19.2196,19.1864,19.203,359047.0
2017-06-08 13:50:00,23.14,23.17,23.14,23.15,334027.0,19.203,19.2279,19.203,19.2113,334027.0
2017-06-08 13:55:00,23.16,23.18,23.14,23.17,298260.0,19.2196,19.2362,19.203,19.2279,298260.0
2017-06-08 14:00:00,23.17,23.2,23.15,23.18,965042.0,19.2279,19.2528,19.2113,19.2362,965042.0
2017-06-08 14:05:00,23.18,23.2,23.17,23.18,811552.0,19.2362,19.2528,19.2279,19.2362,811552.0
2017-06-08 14:10:00,23.19,23.2,23.16,23.17,738402.0,19.2445,19.2528,19.2196,19.2279,738402.0
2017-06-08 14:15:00,23.16,23.17,23.13,23.13,492454.0,19.2196,19.2279,19.1947,19.1947,492454.0
2017-06-08 14:20:00,23.14,23.14,23.07,23.08,898394.0,19.203,19.203,19.1449,19.1532,898394.0
2017-06-08 14:25:00,23.08,23.08,23.03,23.05,899343.0,19.1532,19.1532,19.1117,19.1283,899343.0
2017-06-08 14:30:00,23.04,23.1,23.04,23.08,536981.0,19.12,19.1698,19.12,19.1532,536981.0
2017-06-08 14:35:00,23.09,23.09,23.03,23.03,686014.0,19.1615,19.1615,19.1117,19.1117,686014.0
2017-06-08 14:40:00,23.04,23.06,23.02,23.05,780416.0,19.12,19.1366,19.1034,19.1283,780416.0
2017-06-08 14:45:00,23.05,23.05,22.96,22.96,1090668.0,19.1283,19.1283,19.0536,19.0536,1090668.0
2017-06-08 14:50:00,22.96,23.01,22.95,22.98,1094520.0,19.0536,19.0951,19.0453,19.0702,1094520.0
2017-06-08 14:55:00,22.98,23.04,22.97,23.03,624240.0,19.0702,19.12,19.0619,19.1117,624240.0
2017-06-08 15:00:00,23.04,23.06,23.03,23.03,711865.0,19.12,19.1366,19.1117,19.1117,711865.0
2017-06-08 15:05:00,23.03,23.04,23.01,23.02,541849.0,19.1117,19.12,19.0951,19.1034,541849.0
2017-06-08 15:10:00,23.02,23.02,22.98,22.98,582393.0,19.1034,19.1034,19.0702,19.0702,582393.0
2017-06-08 15:15:00,22.98,23.0,22.96,22.98,723781.0,19.0702,19.0868,19.0536,19.0702,723781.0
2017-06-08 15:20:00,22.98,23.0,22.97,22.99,1091226.0,19.0702,19.0868,19.0619,19.0785,1091226.0
2017-06-08 15:25:00,22.99,23.02,22.99,23.01,460909.0,19.0785,19.1034,19.0785,19.0951,460909.0
2017-06-08 15:30:00,23.01,23.02,22.96,22.98,984046.0,19.0951,19.1034,19.0536,19.0702,984046.0
2017-06-08 15:35:00,22.98,23.0,22.96,22.98,768489.0,19.0702,19.0868,19.0536,19.0702,768489.0
2017-06-08 15:40:00,22.98,23.0,22.97,23.0,879833.0,19.0702,19.0868,19.0619,19.0868,879833.0
2017-06-08 15:45:00,22.99,23.01,22.99,23.0,1157012.0,19.0785,19.0951,19.0785,19.0868,1157012.0
2017-06-08 15:50:00,22.99,23.0,22.97,23.0,1504775.0,19.0785,19.0868,19.0619,19.0868,1504775.0
2017-06-08 15:55:00,22.99,23.0,22.97,22.98,4093469.0,19.0785,19.0868,19.0619,19.0702,4093469.0
2017-06-09 09:30:00,23.22,23.35,23.21,23.31,3309382.0,19.2694,19.3773,19.2611,19.3441,3309382.0
2017-06-09 09:35:00,23.31,23.38,23.28,23.37,2194096.0,19.3441,19.4022,19.3192,19.3939,2194096.0
2017-06-09 09:40:00,23.37,23.37,23.29,23.33,1888685.0,19.3939,19.3939,19.3275,19.3607,1888685.0
2017-06-09 09:45:00,23.33,23.39,23.32,23.38,1828181.0,19.3607,19.4105,19.3524,19.4022,1828181.0
2017-06-09 09:50:00,23.38,23.45,23.33,23.45,2410074.0,19.4022,19.4603,19.3607,19.4603,2410074.0
2017-06-09 09:55:00,23.45,23.53,23.43,23.48,3112017.0,19.4603,19.5267,19.4437,19.4852,3112017.0
2017-06-09 10:00:00,23.48,23.5,23.43,23.46,1871874.0,19.4852,19.5018,19.4437,19.4686,1871874.0
2017-06-09 10:05:00,23.46,23.49,23.39,23.49,1679970.0,19.4686,19.4935,19.4105,19.4935,1679970.0
2017-06-09 10:10:00,23.49,23.51,23.47,23.51,1379293.0,19.4935,19.5101,19.4769,19.5101,1379293.0
2017-06-09 10:15:00,23.51,23.52,23.48,23.5,1132812.0,19.5101,19.5184,19.4852,19.5018,1132812.0
2017-06-09 10:20:00,23.5,23.52,23.48,23.51,1542330.0,19.5018,19.5184,19.4852,19.5101,1542330.0
2017-06-09 10:25:00,23.52,23.58,23.5,23.58,1759799.0,19.5184,19.5682,19.5018,19.5682,1759799.0
2017-06-09 10:30:00,23.58,23.63,23.56,23.57,1716161.0,19.5682,19.6096,19.5516,19.5599,1716161.0
2017-06-09 10:35:00,23.58,23.62,23.57,23.6,1244711.0,19.5682,19.6013,19.5599,19.5847,1244711.0
2017-06-09 10:40:00,23.6,23.61,23.56,23.6,1770486.0,19.5847,19.593,19.5516,19.5847,1770486.0
2017-06-09 10:45:00,23.6,23.63,23.59,23.63,919005.0,19.5847,19.6096,19.5765,19.6096,919005.0
2017-06-09 10:50:00,23.62,23.63,23.55,23.55,1147086.0,19.6013,19.6096,19.5433,19.5433,1147086.0
2017-06-09 10:55:00,23.55,23.59,23.53,23.58,1007424.0,19.5433,19.5765,19.5267,19.5682,1007424.0
2017-06-09 11:00:00,23.59,23.62,23.57,23.6,1000816.0,19.5765,19.6013,19.5599,19.5847,1000816.0
2017-06-09 11:05:00,23.61,23.64,23.6,23.63,1113866.0,19.593,19.6179,19.5847,19.6096,1113866.0
2017-06-09 11:10:00,23.63,23.65,23.59,23.6,1030806.0,19.6096,19.6262,19.5765,19.5847,1030806.0
2017-06-09 11:15:00,23.6,23.63,23.58,23.59,842099.0,19.5847,19.6096,19.5682,19.5765,842099.0
2017-06-09 11:20:00,23.59,23.59,23.53,23.54,852423.0,19.5765,19.5765,19.5267,19.535,852423.0
2017-06-09 11:25:00,23.54,23.56,23.51,23.55,561185.0,19.535,19.5516,19.5101,19.5433,561185.0
2017-06-09 11:30:00,23.55,23.58,23.55,23.56,601627.0,19.5433,19.5682,19.5433,19.5516,601627.0
2017-06-09 11:35:00,23.56,23.56,23.52,23.53,775360.0,19.5516,19.5516,19.5184,19.5267,775360.0
2017-06-09 11:40:00,23.53,23.56,23.52,23.56,571537.0,19.5267,19.5516,19.5184,19.5516,571537.0
2017-06-09 11:45:00,23.56,23.59,23.54,23.56,809051.0,19.5516,19.5765,19.535,19.5516,809051.0
2017-06-09 11:50:00,23.57,23.58,23.55,23.55,600744.0,19.5599,19.5682,19.5433,19.5433,600744.0
2017-06-09 11:55:00,23.55,23.56,23.53,23.54,652065.0,19.5433,19.5516,19.5267,19.535,652065.0
2017-06-09 12:00:00,23.53,23.54,23.48,23.5,1032634.0,19.5267,19.535,19.4852,19.5018,1032634.0
2017-06-09 12:05:00,23.5,23.54,23.5,23.53,506876.0,19.5018,19.535,19.5018,19.5267,506876.0
2017-06-09 12:10:00,23.53,23.55,23.51,23.54,542801.0,19.5267,19.5433,19.5101,19.535,542801.0
2017-06-09 12:15:00,23.54,23.55,23.51,23.51,631467.0,19.535,19.5433,19.5101,19.5101,631467.0
2017-06-09 12:20:00,23.52,23.53,23.46,23.46,578707.0,19.5184,19.5267,19.4686,19.4686,578707.0
2017-06-09 12:25:00,23.46,23.51,23.44,23.5,2649566.0,19.4686,19.5101,19.452,19.5018,2649566.0
2017-06-09 12:30:00,23.5,23.52,23.48,23.51,897514.0,19.5018,19.5184,19.4852,19.5101,897514.0
2017-06-09 12:35:00,23.51,23.54,23.48,23.53,1466837.0,19.5101,19.535,19.4852,19.5267,1466837.0
2017-06-09 12:40:00,23.53,23.53,23.49,23.5,974773.0,19.5267,19.5267,19.4935,19.5018,974773.0
2017-06-09 12:45:00,23.5,23.59,23.5,23.57,1212464.0,19.5018,19.5765,19.5018,19.5599,1212464.0
2017-06-09 12:50:00,23.57,23.61,23.55,23.59,1066134.0,19.5599,19.593,19.5433,19.5765,1066134.0
2017-06-09 12:55:00,23.59,23.62,23.59,23.62,524191.0,19.5765,19.6013,19.5765,19.6013,524191.0
2017-06-09 13:00:00,23.61,23.64,23.6,23.64,1001503.0,19.593,19.6179,19.5847,19.6179,1001503.0
2017-06-09 13:05:00,23.63,23.67,23.62,23.66,1154972.0,19.6096,19.6428,19.6013,19.6345,1154972.0
2017-06-09 13:10:00,23.66,23.67,23.58,23.62,1065717.0,19.6345,19.6428,19.5682,19.6013,1065717.0
2017-06-09 13:15:00,23.61,23.63,23.58,23.59,789919.0,19.593,19.6096,19.5682,19.5765,789919.0
2017-06-09 13:20:00,23.59,23.59,23.55,23.58,582271.0,19.5765,19.5765,19.5433,19.5682,582271.0
2017-06-09 13:25:00,23.59,23.6,23.56,23.59,401842.0,19.5765,19.5847,19.5516,19.5765,401842.0
2017-06-09 13:30:00,23.59,23.62,23.58,23.6,606852.0,19.5765,19.6013,19.5682,19.5847,606852.0
2017-06-09 13:35:00,23.6,23.61,23.58,23.59,962127.0,19.5847,19.593,19.5682,19.5765,962127.0
2017-06-09 13:40:00,23.59,23.59,23.55,23.57,832494.0,19.5765,19.5765,19.5433,19.5599,832494.0
2017-06-09 13:45:00,23.57,23.58,23.48,23.49,1032478.0,19.5599,19.5682,19.4852,19.4935,1032478.0
2017-06-09 13:50:00,23.48,23.5,23.44,23.45,2408481.0,19.4852,19.5018,19.452,19.4603,2408481.0
2017-06-09 13:55:00,23.45,23.48,23.43,23.44,1077864.0,19.4603,19.4852,19.4437,19.452,1077864.0
2017-06-09 14:00:00,23.44,23.52,23.44,23.51,867185.0,19.452,19.5184,19.452,19.5101,867185.0
2017-06-09 14:05:00,23.52,23.53,23.49,23.49,490482.0,19.5184,19.5267,19.4935,19.4935,490482.0
2017-06-09 14:10:00,23.49,23.55,23.49,23.54,679850.0,19.4935,19.5433,19.4935,19.535,679850.0
2017-06-09 14:15:00,23.55,23.57,23.51,23.52,865458.0,19.5433,19.5599,19.5101,19.5184,865458.0
2017-06-09 14:20:00,23.52,23.55,23.52,23.53,571271.0,19.5184,19.5433,19.5184,19.5267,571271.0
2017-06-09 14:25:00,23.53,23.55,23.52,23.55,797121.0,19.5267,19.5433,19.5184,19.5433,797121.0
2017-06-09 14:30:00,23.55,23.55,23.5,23.5,1260681.0,19.5433,19.5433,19.5018,19.5018,1260681.0
2017-06-09 14:35:00,23.51,23.51,23.41,23.46,1295460.0,19.5101,19.5101,19.4271,19.4686,1295460.0
2017-06-09 14:40:00,23.46,23.47,23.36,23.37,2326966.0,19.4686,19.4769,19.3856,19.3939,2326966.0
2017-06-09 14:45:00,23.37,23.4,23.32,23.33,2268886.0,19.3939,19.4188,19.3524,19.3607,2268886.0
2017-06-09 14:50:00,23.33,23.36,23.25,23.34,1583260.0,19.3607,19.3856,19.2943,19.369,1583260.0
2017-06-09 14:55:00,23.33,23.36,23.29,23.34,1259698.0,19.3607,19.3856,19.3275,19.369,1259698.0
2017-06-09 15:00:00,23.35,23.44,23.33,23.41,1802424.0,19.3773,19.452,19.3607,19.4271,1802424.0
2017-06-09 15:05:00,23.4,23.43,23.38,23.41,1399289.0,19.4188,19.4437,19.4022,19.4271,1399289.0
2017-06-09 15:10:00,23.41,23.47,23.4,23.44,851781.0,19.4271,19.4769,19.4188,19.452,851781.0
2017-06-09 15:15:00,23.44,23.49,23.42,23.48,953273.0,19.452,19.4935,19.4354,19.4852,953273.0
2017-06-09 15:20:00,23.48,23.54,23.46,23.53,880697.0,19.4852,19.535,19.4686,19.5267,880697.0
2017-06-09 15:25:00,23.53,23.56,23.5,23.55,833337.0,19.5267,19.5516,19.5018,19.5433,833337.0
2017-06-09 15:30:00,23.55,23.56,23.48,23.51,1121642.0,19.5433,19.5516,19.4852,19.5101,1121642.0
2017-06-09 15:35:00,23.51,23.52,23.49,23.52,781336.0,19.5101,19.5184,19.4935,19.5184,781336.0
2017-06-09 15:40:00,23.52,23.56,23.49,23.56,1714733.0,19.5184,19.5516,19.4935,19.5516,1714733.0
2017-06-09 15:45:00,23.56,23.62,23.55,23.62,2871522.0,19.5516,19.6013,19.5433,19.6013,2871522.0
2017-06-09 15:50:00,23.62,23.67,23.61,23.67,3224825.0,19.6013,19.6428,19.593,19.6428,3224825.0
2017-06-09 15:55:00,23.67,23.67,23.63,23.66,6382031.0,19.6428,19.6428,19.6096,19.6345,6382031.0
2017-06-12 09:30:00,23.82,24.04,23.76,23.98,5697518.0,19.7673,19.9499,19.7175,19.9001,5697518.0
2017-06-12 09:35:00,23.97,24.01,23.8,23.93,3089463.0,19.8918,19.925,19.7507,19.8586,3089463.0
2017-06-12 09:40:00,23.93,23.93,23.73,23.79,2664713.0,19.8586,19.8586,19.6926,19.7424,2664713.0
2017-06-12 09:45:00,23.79,23.85,23.78,23.85,1604068.0,19.7424,19.7922,19.7341,19.7922,1604068.0
2017-06-12 09:50:00,23.85,23.88,23.8,23.84,1245830.0,19.7922,19.8171,19.7507,19.7839,1245830.0
2017-06-12 09:55:00,23.84,23.91,23.83,23.86,1214368.0,19.7839,19.842,19.7756,19.8005,1214368.0
2017-06-12 10:00:00,23.86,23.88,23.82,23.87,1349115.0,19.8005,19.8171,19.7673,19.8088,1349115.0
2017-06-12 10:05:00,23.87,23.98,23.86,23.95,1989441.0,19.8088,19.9001,19.8005,19.8752,1989441.0
2017-06-12 10:10:00,23.96,23.99,23.9,23.94,1787024.0,19.8835,19.9084,19.8337,19.8669,1787024.0
2017-06-12 10:15:00,23.93,24.0,23.92,23.99,1037895.0,19.8586,19.9167,19.8503,19.9084,1037895.0
2017-06-12 10:20:00,24.0,24.02,23.94,23.98,1771106.0,19.9167,19.9333,19.8669,19.9001,1771106.0
2017-06-12 10:25:00,23.98,23.98,23.9,23.93,1013181.0,19.9001,19.9001,19.8337,19.8586,1013181.0
2017-06-12 10:30:00,23.93,23.93,23.84,23.88,1163462.0,19.8586,19.8586,19.7839,19.8171,1163462.0
2017-06-12 10:35:00,23.87,23.89,23.8,23.82,1161891.0,19.8088,19.8254,19.7507,19.7673,1161891.0
2017-06-12 10:40:00,23.82,23.87,23.8,23.85,906503.0,19.7673,19.8088,19.7507,19.7922,906503.0
2017-06-12 10:45:00,23.85,23.89,23.83,23.86,883699.0,19.7922,19.8254,19.7756,19.8005,883699.0
2017-06-12 10:50:00,23.86,23.89,23.83,23.88,990759.0,19.8005,19.8254,19.7756,19.8171,990759.0
2017-06-12 10:55:00,23.88,23.92,23.86,23.92,690649.0,19.8171,19.8503,19.8005,19.8503,690649.0
2017-06-12 11:00:00,23.92,23.94,23.9,23.92,743211.0,19.8503,19.8669,19.8337,19.8503,743211.0
2017-06-12 11:05:00,23.92,23.93,23.88,23.89,527895.0,19.8503,19.8586,19.8171,19.8254,527895.0
2017-06-12 11:10:00,23.89,23.93,23.88,23.92,964425.0,19.8254,19.8586,19.8171,19.8503,964425.0
2017-06-12 11:15:00,23.91,23.91,23.84,23.86,895506.0,19.842,19.842,19.7839,19.8005,895506.0
2017-06-12 11:20:00,23.87,23.87,23.78,23.8,1245571.0,19.8088,19.8088,19.7341,19.7507,1245571.0
2017-06-12 11:25:00,23.81,23.83,23.74,23.77,1585190.0,19.759,19.7756,19.7009,19.7258,1585190.0
2017-06-12 11:30:00,23.77,23.81,23.72,23.73,1072679.0,19.7258,19.759,19.6843,19.6926,1072679.0
2017-06-12 11:35:00,23.73,23.75,23.67,23.67,1294005.0,19.6926,19.7092,19.6428,19.6428,1294005.0
2017-06-12 11:40:00,23.67,23.68,23.56,23.57,1708802.0,19.6428,19.6511,19.5516,19.5599,1708802.0
2017-06-12 11:45:00,23.57,23.62,23.55,23.59,1081494.0,19.5599,19.6013,19.5433,19.5765,1081494.0
2017-06-12 11:50:00,23.59,23.62,23.56,23.56,1111449.0,19.5765,19.6013,19.5516,19.5516,1111449.0
2017-06-12 11:55:00,23.57,23.64,23.55,23.64,742580.0,19.5599,19.6179,19.5433,19.6179,742580.0
2017-06-12 12:00:00,23.64,23.65,23.58,23.63,529399.0,19.6179,19.6262,19.5682,19.6096,529399.0
2017-06-12 12:05:00,23.63,23.67,23.63,23.67,701269.0,19.6096,19.6428,19.6096,19.6428,701269.0
2017-06-12 12:10:00,23.67,23.72,23.66,23.71,744123.0,19.6428,19.6843,19.6345,19.676,744123.0
2017-06-12 12:15:00,23.71,23.74,23.7,23.74,591931.0,19.676,19.7009,19.6677,19.7009,591931.0
2017-06-12 12:20:00,23.74,23.75,23.68,23.69,815499.0,19.7009,19.7092,19.6511,19.6594,815499.0
2017-06-12 12:25:00,23.69,23.7,23.66,23.68,645058.0,19.6594,19.6677,19.6345,19.6511,645058.0
2017-06-12 12:30:00,23.68,23.71,23.67,23.68,811801.0,19.6511,19.676,19.6428,19.6511,811801.0
2017-06-12 12:35:00,23.68,23.68,23.63,23.64,483235.0,19.6511,19.6511,19.6096,19.6179,483235.0
2017-06-12 12:40:00,23.64,23.65,23.61,23.62,582562.0,19.6179,19.6262,19.593,19.6013,582562.0
2017-06-12 12:45:00,23.62,23.64,23.61,23.64,288285.0,19.6013,19.6179,19.593,19.6179,288285.0
2017-06-12 12:50:00,23.64,23.66,23.62,23.66,314807.0,19.6179,19.6345,19.6013,19.6345,314807.0
2017-06-12 12:55:00,23.65,23.66,23.59,23.59,462122.0,19.6262,19.6345,19.5765,19.5765,462122.0
2017-06-12 13:00:00,23.59,23.64,23.59,23.64,322793.0,19.5765,19.6179,19.5765,19.6179,322793.0
2017-06-12 13:05:00,23.63,23.64,23.59,23.61,442008.0,19.6096,19.6179,19.5765,19.593,442008.0
2017-06-12 13:10:00,23.61,23.63,23.59,23.63,466156.0,19.593,19.6096,19.5765,19.6096,466156.0
2017-06-12 13:15:00,23.63,23.64,23.62,23.63,411651.0,19.6096,19.6179,19.6013,19.6096,411651.0
2017-06-12 13:20:00,23.64,23.68,23.63,23.66,545802.0,19.6179,19.6511,19.6096,19.6345,545802.0
2017-06-12 13:25:00,23.67,23.67,23.65,23.66,329591.0,19.6428,19.6428,19.6262,19.6345,329591.0
2017-06-12 13:30:00,23.66,23.68,23.64,23.65,585585.0,19.6345,19.6511,19.6179,19.6262,585585.0
2017-06-12 13:35:00,23.64,23.65,23.62,23.63,251292.0,19.6179,19.6262,19.6013,19.6096,251292.0
2017-06-12 13:40:00,23.63,23.65,23.62,23.62,408627.0,19.6096,19.6262,19.6013,19.6013,408627.0
2017-06-12 13:45:00,23.62,23.64,23.61,23.63,696225.0,19.6013,19.6179,19.593,19.6096,696225.0
2017-06-12 13:50:00,23.63,23.65,23.63,23.64,449314.0,19.6096,19.6262,19.6096,19.6179,449314.0
2017-06-12 13:55:00,23.64,23.65,23.59,23.6,425531.0,19.6179,19.6262,19.5765,19.5847,425531.0
2017-06-12 14:00:00,23.6,23.63,23.59,23.63,249598.0,19.5847,19.6096,19.5765,19.6096,249598.0
2017-06-12 14:05:00,23.63,23.64,23.61,23.64,253936.0,19.6096,19.6179,19.593,19.6179,253936.0
2017-06-12 14:10:00,23.63,23.66,23.63,23.64,538303.0,19.6096,19.6345,19.6096,19.6179,538303.0
2017-06-12 14:15:00,23.65,23.66,23.63,23.63,501153.0,19.6262,19.6345,19.6096,19.6096,501153.0
2017-06-12 14:20:00,23.64,23.67,23.63,23.64,380756.0,19.6179,19.6428,19.6096,19.6179,380756.0
2017-06-12 14:25:00,23.64,23.66,23.62,23.64,526210.0,19.6179,19.6345,19.6013,19.6179,526210.0
2017-06-12 14:30:00,23.64,23.64,23.61,23.63,558127.0,19.6179,19.6179,19.593,19.6096,558127.0
2017-06-12 14:35:00,23.63,23.67,23.62,23.67,372187.0,19.6096,19.6428,19.6013,19.6428,372187.0
2017-06-12 14:40:00,23.66,23.69,23.65,23.68,748466.0,19.6345,19.6594,19.6262,19.6511,748466.0
2017-06-12 14:45:00,23.68,23.72,23.67,23.71,620505.0,19.6511,19.6843,19.6428,19.676,620505.0
2017-06-12 14:50:00,23.72,23.73,23.7,23.73,512388.0,19.6843,19.6926,19.6677,19.6926,512388.0
2017-06-12 14:55:00,23.72,23.74,23.72,23.73,648177.0,19.6843,19.7009,19.6843,19.6926,648177.0
2017-06-12 15:00:00,23.73,23.74,23.7,23.7,514779.0,19.6926,19.7009,19.6677,19.6677,514779.0
2017-06-12 15:05:00,23.71,23.74,23.7,23.72,682129.0,19.676,19.7009,19.6677,19.6843,682129.0
2017-06-12 15:10:00,23.73,23.78,23.72,23.75,2068205.0,19.6926,19.7341,19.6843,19.7092,2068205.0
2017-06-12 15:15:00,23.75,23.8,23.73,23.75,1016344.0,19.7092,19.7507,19.6926,19.7092,1016344.0
2017-06-12 15:20:00,23.75,23.77,23.73,23.77,466444.0,19.7092,19.7258,19.6926,19.7258,466444.0
2017-06-12 15:25:00,23.77,23.77,23.72,23.72,968644.0,19.7258,19.7258,19.6843,19.6843,968644.0
2017-06-12 15:30:00,23.73,23.77,23.72,23.77,602493.0,19.6926,19.7258,19.6843,19.7258,602493.0
2017-06-12 15:35:00,23.77,23.82,23.76,23.79,1304446.0,19.7258,19.7673,19.7175,19.7424,1304446.0
2017-06-12 15:40:00,23.8,23.81,23.76,23.77,1634041.0,19.7507,19.759,19.7175,19.7258,1634041.0
2017-06-12 15:45:00,23.77,23.8,23.76,23.76,1442377.0,19.7258,19.7507,19.7175,19.7175,1442377.0
2017-06-12 15:50:00,23.77,23.8,23.76,23.79,1500563.0,19.7258,19.7507,19.7175,19.7424,1500563.0
2017-06-12 15:55:00,23.79,23.81,23.78,23.8,3810630.0,19.7424,19.759,19.7341,19.7507,3810630.0
2017-06-13 09:30:00,23.95,24.11,23.95,24.09,3655815.0,19.8752,20.008,19.8752,19.9914,3655815.0
2017-06-13 09:35:00,24.1,24.1,24.01,24.03,1882427.0,19.9997,19.9997,19.925,19.9416,1882427.0
2017-06-13 09:40:00,24.03,24.08,23.98,24.0,1529256.0,19.9416,19.9831,19.9001,19.9167,1529256.0
2017-06-13 09:45:00,24.0,24.01,23.86,23.88,2338636.0,19.9167,19.925,19.8005,19.8171,2338636.0
2017-06-13 09:50:00,23.87,23.95,23.83,23.95,1916623.0,19.8088,19.8752,19.7756,19.8752,1916623.0
2017-06-13 09:55:00,23.95,23.96,23.91,23.93,697958.0,19.8752,19.8835,19.842,19.8586,697958.0
2017-06-13 10:00:00,23.93,23.93,23.83,23.84,1076289.0,19.8586,19.8586,19.7756,19.7839,1076289.0
2017-06-13 10:05:00,23.85,23.85,23.79,23.83,1071748.0,19.7922,19.7922,19.7424,19.7756,1071748.0
2017-06-13 10:10:00,23.83,23.86,23.8,23.8,1008566.0,19.7756,19.8005,19.7507,19.7507,1008566.0
2017-06-13 10:15:00,23.8,23.85,23.8,23.82,812713.0,19.7507,19.7922,19.7507,19.7673,812713.0
2017-06-13 10:20:00,23.81,23.86,23.78,23.85,1384733.0,19.759,19.8005,19.7341,19.7922,1384733.0
2017-06-13 10:25:00,23.86,23.88,23.84,23.86,898170.0,19.8005,19.8171,19.7839,19.8005,898170.0
2017-06-13 10:30:00,23.87,23.88,23.83,23.85,521197.0,19.8088,19.8171,19.7756,19.7922,521197.0
2017-06-13 10:35:00,23.85,23.87,23.83,23.86,599894.0,19.7922,19.8088,19.7756,19.8005,599894.0
2017-06-13 10:40:00,23.86,23.87,23.81,23.84,606171.0,19.8005,19.8088,19.759,19.7839,606171.0
2017-06-13 10:45:00,23.84,23.85,23.79,23.84,685979.0,19.7839,19.7922,19.7424,19.7839,685979.0
2017-06-13 10:50:00,23.84,23.84,23.77,23.8,971266.0,19.7839,19.7839,19.7258,19.7507,971266.0
2017-06-13 10:55:00,23.8,23.83,23.76,23.78,848942.0,19.7507,19.7756,19.7175,19.7341,848942.0
2017-06-13 11:00:00,23.77,23.79,23.75,23.79,756515.0,19.7258,19.7424,19.7092,19.7424,756515.0
2017-06-13 11:05:00,23.79,23.82,23.78,23.8,603241.0,19.7424,19.7673,19.7341,19.7507,603241.0
2017-06-13 11:10:00,23.8,23.88,23.8,23.84,964133.0,19.7507,19.8171,19.7507,19.7839,964133.0
2017-06-13 11:15:00,23.83,23.86,23.8,23.81,707819.0,19.7756,19.8005,19.7507,19.759,707819.0
2017-06-13 11:20:00,23.82,23.84,23.8,23.8,455488.0,19.7673,19.7839,19.7507,19.7507,455488.0
2017-06-13 11:25:00,23.8,23.84,23.79,23.82,391164.0,19.7507,19.7839,19.7424,19.7673,391164.0
2017-06-13 11:30:00,23.82,23.84,23.81,23.83,428813.0,19.7673,19.7839,19.759,19.7756,428813.0
2017-06-13 11:35:00,23.84,23.86,23.82,23.85,380650.0,19.7839,19.8005,19.7673,19.7922,380650.0
2017-06-13 11:40:00,23.86,23.86,23.83,23.85,448017.0,19.8005,19.8005,19.7756,19.7922,448017.0
2017-06-13 11:45:00,23.85,23.88,23.84,23.85,363333.0,19.7922,19.8171,19.7839,19.7922,363333.0
2017-06-13 11:50:00,23.85,23.89,23.84,23.88,858447.0,19.7922,19.8254,19.7839,19.8171,858447.0
2017-06-13 11:55:00,23.88,23.9,23.86,23.88,534426.0,19.8171,19.8337,19.8005,19.8171,534426.0
2017-06-13 12:00:00,23.88,23.89,23.86,23.87,238058.0,19.8171,19.8254,19.8005,19.8088,238058.0
2017-06-13 12:05:00,23.87,23.89,23.86,23.89,424043.0,19.8088,19.8254,19.8005,19.8254,424043.0
2017-06-13 12:10:00,23.89,23.91,23.88,23.89,520950.0,19.8254,19.842,19.8171,19.8254,520950.0
2017-06-13 12:15:00,23.89,23.9,23.82,23.83,828239.0,19.8254,19.8337,19.7673,19.7756,828239.0
2017-06-13 12:20:00,23.84,23.85,23.81,23.83,340570.0,19.7839,19.7922,19.759,19.7756,340570.0
2017-06-13 12:25:00,23.82,23.85,23.81,23.84,271400.0,19.7673,19.7922,19.759,19.7839,271400.0
2017-06-13 12:30:00,23.84,23.87,23.84,23.85,258855.0,19.7839,19.8088,19.7839,19.7922,258855.0
2017-06-13 12:35:00,23.85,23.87,23.84,23.85,212757.0,19.7922,19.8088,19.7839,19.7922,212757.0
2017-06-13 12:40:00,23.86,23.86,23.84,23.86,265046.0,19.8005,19.8005,19.7839,19.8005,265046.0
2017-06-13 12:45:00,23.86,23.89,23.85,23.89,419125.0,19.8005,19.8254,19.7922,19.8254,419125.0
2017-06-13 12:50:00,23.89,23.89,23.87,23.89,316708.0,19.8254,19.8254,19.8088,19.8254,316708.0
2017-06-13 12:55:00,23.89,23.9,23.88,23.89,294916.0,19.8254,19.8337,19.8171,19.8254,294916.0
2017-06-13 13:00:00,23.89,23.9,23.86,23.88,529646.0,19.8254,19.8337,19.8005,19.8171,529646.0
2017-06-13 13:05:00,23.89,23.89,23.86,23.87,217946.0,19.8254,19.8254,19.8005,19.8088,217946.0
2017-06-13 13:10:00,23.86,23.88,23.85,23.86,195837.0,19.8005,19.8171,19.7922,19.8005,195837.0
2017-06-13 13:15:00,23.86,23.87,23.84,23.84,409992.0,19.8005,19.8088,19.7839,19.7839,409992.0
2017-06-13 13:20:00,23.84,23.86,23.84,23.85,174286.0,19.7839,19.8005,19.7839,19.7922,174286.0
2017-06-13 13:25:00,23.86,23.88,23.84,23.87,350566.0,19.8005,19.8171,19.7839,19.8088,350566.0
2017-06-13 13:30:00,23.86,23.87,23.84,23.85,525693.0,19.8005,19.8088,19.7839,19.7922,525693.0
2017-06-13 13:35:00,23.85,23.86,23.83,23.84,454089.0,19.7922,19.8005,19.7756,19.7839,454089.0
2017-06-13 13:40:00,23.83,23.84,23.81,23.82,445143.0,19.7756,19.7839,19.759,19.7673,445143.0
2017-06-13 13:45:00,23.82,23.83,23.8,23.83,477660.0,19.7673,19.7756,19.7507,19.7756,477660.0
2017-06-13 13:50:00,23.83,23.84,23.8,23.82,567567.0,19.7756,19.7839,19.7507,19.7673,567567.0
2017-06-13 13:55:00,23.81,23.83,23.8,23.8,413417.0,19.759,19.7756,19.7507,19.7507,413417.0
2017-06-13 14:00:00,23.81,23.82,23.8,23.8,268918.0,19.759,19.7673,19.7507,19.7507,268918.0
2017-06-13 14:05:00,23.8,23.85,23.8,23.84,430775.0,19.7507,19.7922,19.7507,19.7839,430775.0
2017-06-13 14:10:00,23.85,23.85,23.81,23.82,366099.0,19.7922,19.7922,19.759,19.7673,366099.0
2017-06-13 14:15:00,23.82,23.83,23.8,23.82,483705.0,19.7673,19.7756,19.7507,19.7673,483705.0
2017-06-13 14:20:00,23.82,23.84,23.81,23.82,534930.0,19.7673,19.7839,19.759,19.7673,534930.0
2017-06-13 14:25:00,23.82,23.82,23.81,23.81,120271.0,19.7673,19.7673,19.759,19.759,120271.0
2017-06-13 14:30:00,23.82,23.84,23.79,23.8,698489.0,19.7673,19.7839,19.7424,19.7507,698489.0
2017-06-13 14:35:00,23.79,23.82,23.79,23.8,1298203.0,19.7424,19.7673,19.7424,19.7507,1298203.0
2017-06-13 14:40:00,23.8,23.81,23.79,23.8,460806.0,19.7507,19.759,19.7424,19.7507,460806.0
2017-06-13 14:45:00,23.8,23.8,23.77,23.78,467027.0,19.7507,19.7507,19.7258,19.7341,467027.0
2017-06-13 14:50:00,23.78,23.79,23.75,23.76,407279.0,19.7341,19.7424,19.7092,19.7175,407279.0
2017-06-13 14:55:00,23.76,23.76,23.73,23.74,2035888.0,19.7175,19.7175,19.6926,19.7009,2035888.0
2017-06-13 15:00:00,23.73,23.74,23.71,23.72,639211.0,19.6926,19.7009,19.676,19.6843,639211.0
2017-06-13 15:05:00,23.72,23.72,23.69,23.7,1139100.0,19.6843,19.6843,19.6594,19.6677,1139100.0
2017-06-13 15:10:00,23.7,23.72,23.68,23.7,710812.0,19.6677,19.6843,19.6511,19.6677,710812.0
2017-06-13 15:15:00,23.7,23.72,23.69,23.71,1146399.0,19.6677,19.6843,19.6594,19.676,1146399.0
2017-06-13 15:20:00,23.71,23.72,23.66,23.7,1226379.0,19.676,19.6843,19.6345,19.6677,1226379.0
2017-06-13 15:25:00,23.7,23.73,23.67,23.73,1044664.0,19.6677,19.6926,19.6428,19.6926,1044664.0
2017-06-13 15:30:00,23.73,23.76,23.71,23.76,1084783.0,19.6926,19.7175,19.676,19.7175,1084783.0
2017-06-13 15:35:00,23.75,23.8,23.75,23.78,1373969.0,19.7092,19.7507,19.7092,19.7341,1373969.0
2017-06-13 15:40:00,23.77,23.78,23.75,23.77,554815.0,19.7258,19.7341,19.7092,19.7258,554815.0
2017-06-13 15:45:00,23.77,23.77,23.75,23.75,510084.0,19.7258,19.7258,19.7092,19.7092,510084.0
2017-06-13 15:50:00,23.76,23.77,23.75,23.76,1406732.0,19.7175,19.7258,19.7092,19.7175,1406732.0
2017-06-13 15:55:00,23.76,23.77,23.71,23.77,3468216.0,19.7175,19.7258,19.676,19.7258,3468216.0
2017-06-14 09:30:00,23.55,23.55,23.32,23.35,4557924.0,19.5433,19.5433,19.3524,19.3773,4557924.0
2017-06-14 09:35:00,23.34,23.37,23.27,23.35,3061879.0,19.369,19.3939,19.3109,19.3773,3061879.0
2017-06-14 09:40:00,23.35,23.42,23.34,23.4,2571921.0,19.3773,19.4354,19.369,19.4188,2571921.0
2017-06-14 09:45:00,23.41,23.48,23.4,23.46,1461111.0,19.4271,19.4852,19.4188,19.4686,1461111.0
2017-06-14 09:50:00,23.46,23.54,23.45,23.54,1258837.0,19.4686,19.535,19.4603,19.535,1258837.0
2017-06-14 09:55:00,23.54,23.56,23.48,23.49,1042093.0,19.535,19.5516,19.4852,19.4935,1042093.0
2017-06-14 10:00:00,23.5,23.5,23.4,23.41,1569786.0,19.5018,19.5018,19.4188,19.4271,1569786.0
2017-06-14 10:05:00,23.41,23.45,23.4,23.44,779669.0,19.4271,19.4603,19.4188,19.452,779669.0
2017-06-14 10:10:00,23.44,23.46,23.42,23.45,766313.0,19.452,19.4686,19.4354,19.4603,766313.0
2017-06-14 10:15:00,23.45,23.53,23.43,23.49,794077.0,19.4603,19.5267,19.4437,19.4935,794077.0
2017-06-14 10:20:00,23.49,23.51,23.48,23.5,552293.0,19.4935,19.5101,19.4852,19.5018,552293.0
2017-06-14 10:25:00,23.5,23.55,23.48,23.55,745009.0,19.5018,19.5433,19.4852,19.5433,745009.0
2017-06-14 10:30:00,23.55,23.58,23.48,23.51,715599.0,19.5433,19.5682,19.4852,19.5101,715599.0
2017-06-14 10:35:00,23.52,23.53,23.47,23.49,519614.0,19.5184,19.5267,19.4769,19.4935,519614.0
2017-06-14 10:40:00,23.49,23.49,23.42,23.48,775614.0,19.4935,19.4935,19.4354,19.4852,775614.0
2017-06-14 10:45:00,23.48,23.49,23.42,23.45,643917.0,19.4852,19.4935,19.4354,19.4603,643917.0
2017-06-14 10:50:00,23.44,23.46,23.43,23.43,497115.0,19.452,19.4686,19.4437,19.4437,497115.0
2017-06-14 10:55:00,23.44,23.45,23.36,23.41,1332953.0,19.452,19.4603,19.3856,19.4271,1332953.0
2017-06-14 11:00:00,23.41,23.41,23.36,23.36,698211.0,19.4271,19.4271,19.3856,19.3856,698211.0
2017-06-14 11:05:00,23.36,23.37,23.31,23.32,1111543.0,19.3856,19.3939,19.3441,19.3524,1111543.0
2017-06-14 11:10:00,23.31,23.32,23.28,23.29,1189547.0,19.3441,19.3524,19.3192,19.3275,1189547.0
2017-06-14 11:15:00,23.29,23.36,23.28,23.34,1272864.0,19.3275,19.3856,19.3192,19.369,1272864.0
2017-06-14 11:20:00,23.33,23.36,23.31,23.31,758350.0,19.3607,19.3856,19.3441,19.3441,758350.0
2017-06-14 11:25:00,23.31,23.37,23.3,23.36,866606.0,19.3441,19.3939,19.3358,19.3856,866606.0
2017-06-14 11:30:00,23.36,23.38,23.31,23.32,1001396.0,19.3856,19.4022,19.3441,19.3524,1001396.0
2017-06-14 11:35:00,23.32,23.34,23.29,23.3,660059.0,19.3524,19.369,19.3275,19.3358,660059.0
2017-06-14 11:40:00,23.3,23.31,23.27,23.27,860814.0,19.3358,19.3441,19.3109,19.3109,860814.0
2017-06-14 11:45:00,23.28,23.3,23.23,23.29,1667142.0,19.3192,19.3358,19.2777,19.3275,1667142.0
2017-06-14 11:50:00,23.28,23.29,23.26,23.27,501225.0,19.3192,19.3275,19.3026,19.3109,501225.0
2017-06-14 11:55:00,23.27,23.28,23.24,23.25,826570.0,19.3109,19.3192,19.286,19.2943,826570.0
2017-06-14 12:00:00,23.25,23.26,23.23,23.23,1165374.0,19.2943,19.3026,19.2777,19.2777,1165374.0
2017-06-14 12:05:00,23.23,23.24,23.2,23.2,726924.0,19.2777,19.286,19.2528,19.2528,726924.0
2017-06-14 12:10:00,23.2,23.24,23.2,23.23,662701.0,19.2528,19.286,19.2528,19.2777,662701.0
2017-06-14 12:15:00,23.23,23.26,23.22,23.26,675286.0,19.2777,19.3026,19.2694,19.3026,675286.0
2017-06-14 12:20:00,23.26,23.29,23.24,23.26,641841.0,19.3026,19.3275,19.286,19.3026,641841.0
2017-06-14 12:25:00,23.26,23.3,23.25,23.3,495331.0,19.3026,19.3358,19.2943,19.3358,495331.0
2017-06-14 12:30:00,23.3,23.33,23.29,23.33,680728.0,19.3358,19.3607,19.3275,19.3607,680728.0
2017-06-14 12:35:00,23.33,23.36,23.32,23.34,961089.0,19.3607,19.3856,19.3524,19.369,961089.0
2017-06-14 12:40:00,23.34,23.39,23.34,23.39,640433.0,19.369,19.4105,19.369,19.4105,640433.0
2017-06-14 12:45:00,23.39,23.4,23.37,23.39,774890.0,19.4105,19.4188,19.3939,19.4105,774890.0
2017-06-14 12:50:00,23.39,23.4,23.34,23.36,924365.0,19.4105,19.4188,19.369,19.3856,924365.0
2017-06-14 12:55:00,23.36,23.39,23.35,23.37,456935.0,19.3856,19.4105,19.3773,19.3939,456935.0
2017-06-14 13:00:00,23.38,23.42,23.38,23.41,492438.0,19.4022,19.4354,19.4022,19.4271,492438.0
2017-06-14 13:05:00,23.41,23.41,23.35,23.37,606743.0,19.4271,19.4271,19.3773,19.3939,606743.0
2017-06-14 13:10:00,23.38,23.38,23.34,23.34,234528.0,19.4022,19.4022,19.369,19.369,234528.0
2017-06-14 13:15:00,23.35,23.37,23.34,23.36,265494.0,19.3773,19.3939,19.369,19.3856,265494.0
2017-06-14 13:20:00,23.36,23.39,23.35,23.38,187472.0,19.3856,19.4105,19.3773,19.4022,187472.0
2017-06-14 13:25:00,23.38,23.39,23.36,23.39,252930.0,19.4022,19.4105,19.3856,19.4105,252930.0
2017-06-14 13:30:00,23.39,23.41,23.36,23.39,401797.0,19.4105,19.4271,19.3856,19.4105,401797.0
2017-06-14 13:35:00,23.4,23.4,23.37,23.39,369433.0,19.4188,19.4188,19.3939,19.4105,369433.0
2017-06-14 13:40:00,23.4,23.41,23.36,23.39,615386.0,19.4188,19.4271,19.3856,19.4105,615386.0
2017-06-14 13:45:00,23.39,23.41,23.37,23.41,640223.0,19.4105,19.4271,19.3939,19.4271,640223.0
2017-06-14 13:50:00,23.41,23.44,23.4,23.42,646554.0,19.4271,19.452,19.4188,19.4354,646554.0
2017-06-14 13:55:00,23.43,23.49,23.42,23.49,957257.0,19.4437,19.4935,19.4354,19.4935,957257.0
2017-06-14 14:00:00,23.48,23.55,23.39,23.44,2671736.0,19.4852,19.5433,19.4105,19.452,2671736.0
2017-06-14 14:05:00,23.44,23.59,23.43,23.5,3292090.0,19.452,19.5765,19.4437,19.5018,3292090.0
2017-06-14 14:10:00,23.5,23.57,23.46,23.5,1161650.0,19.5018,19.5599,19.4686,19.5018,1161650.0
2017-06-14 14:15:00,23.51,23.58,23.46,23.57,1643671.0,19.5101,19.5682,19.4686,19.5599,1643671.0
2017-06-14 14:20:00,23.57,23.62,23.54,23.59,1425041.0,19.5599,19.6013,19.535,19.5765,1425041.0
2017-06-14 14:25:00,23.59,23.73,23.59,23.71,2269975.0,19.5765,19.6926,19.5765,19.676,2269975.0
2017-06-14 14:30:00,23.7,23.8,23.61,23.79,3134467.0,19.6677,19.7507,19.593,19.7424,3134467.0
2017-06-14 14:35:00,23.79,23.8,23.68,23.73,1717046.0,19.7424,19.7507,19.6511,19.6926,1717046.0
2017-06-14 14:40:00,23.72,23.75,23.59,23.61,2012482.0,19.6843,19.7092,19.5765,19.593,2012482.0
2017-06-14 14:45:00,23.6,23.64,23.56,23.6,2598685.0,19.5847,19.6179,19.5516,19.5847,2598685.0
2017-06-14 14:50:00,23.59,23.66,23.56,23.63,2864719.0,19.5765,19.6345,19.5516,19.6096,2864719.0
2017-06-14 14:55:00,23.63,23.64,23.57,23.57,1162235.0,19.6096,19.6179,19.5599,19.5599,1162235.0
2017-06-14 15:00:00,23.57,23.58,23.52,23.57,982549.0,19.5599,19.5682,19.5184,19.5599,982549.0
2017-06-14 15:05:00,23.57,23.67,23.56,23.63,996106.0,19.5599,19.6428,19.5516,19.6096,996106.0
2017-06-14 15:10:00,23.63,23.68,23.6,23.67,1021394.0,19.6096,19.6511,19.5847,19.6428,1021394.0
2017-06-14 15:15:00,23.66,23.72,23.65,23.71,1295217.0,19.6345,19.6843,19.6262,19.676,1295217.0
2017-06-14 15:20:00,23.71,23.74,23.67,23.73,1104669.0,19.676,19.7009,19.6428,19.6926,1104669.0
2017-06-14 15:25:00,23.73,23.78,23.69,23.76,1347843.0,19.6926,19.7341,19.6594,19.7175,1347843.0
2017-06-14 15:30:00,23.76,23.8,23.71,23.74,1757034.0,19.7175,19.7507,19.676,19.7009,1757034.0
2017-06-14 15:35:00,23.75,23.81,23.73,23.8,1872771.0,19.7092,19.759,19.6926,19.7507,1872771.0
2017-06-14 15:40:00,23.8,23.81,23.75,23.76,2024110.0,19.7507,19.759,19.7092,19.7175,2024110.0
2017-06-14 15:45:00,23.75,23.77,23.72,23.76,1229694.0,19.7092,19.7258,19.6843,19.7175,1229694.0
2017-06-14 15:50:00,23.77,23.78,23.72,23.77,1843217.0,19.7258,19.7341,19.6843,19.7258,1843217.0
2017-06-14 15:55:00,23.77,23.78,23.74,23.75,2740279.0,19.7258,19.7341,19.7009,19.7092,2740279.0
2017-06-15 09:30:00,23.55,23.71,23.51,23.7,2695290.0,19.5433,19.676,19.5101,19.6677,2695290.0
2017-06-15 09:35:00,23.7,23.76,23.65,23.76,2129485.0,19.6677,19.7175,19.6262,19.7175,2129485.0
2017-06-15 09:40:00,23.76,23.83,23.74,23.79,2467769.0,19.7175,19.7756,19.7009,19.7424,2467769.0
2017-06-15 09:45:00,23.79,23.8,23.7,23.73,1904153.0,19.7424,19.7507,19.6677,19.6926,1904153.0
2017-06-15 09:50:00,23.73,23.84,23.71,23.82,1535303.0,19.6926,19.7839,19.676,19.7673,1535303.0
2017-06-15 09:55:00,23.83,23.93,23.8,23.92,1823029.0,19.7756,19.8586,19.7507,19.8503,1823029.0
2017-06-15 10:00:00,23.92,23.95,23.85,23.86,2000330.0,19.8503,19.8752,19.7922,19.8005,2000330.0
2017-06-15 10:05:00,23.86,23.87,23.8,23.86,1361664.0,19.8005,19.8088,19.7507,19.8005,1361664.0
2017-06-15 10:10:00,23.86,23.88,23.74,23.74,1618994.0,19.8005,19.8171,19.7009,19.7009,1618994.0
2017-06-15 10:15:00,23.75,23.76,23.71,23.73,1069426.0,19.7092,19.7175,19.676,19.6926,1069426.0
2017-06-15 10:20:00,23.73,23.74,23.7,23.73,866201.0,19.6926,19.7009,19.6677,19.6926,866201.0
2017-06-15 10:25:00,23.72,23.74,23.68,23.71,673537.0,19.6843,19.7009,19.6511,19.676,673537.0
2017-06-15 10:30:00,23.71,23.77,23.71,23.73,1073322.0,19.676,19.7258,19.676,19.6926,1073322.0
2017-06-15 10:35:00,23.73,23.77,23.71,23.75,535228.0,19.6926,19.7258,19.676,19.7092,535228.0
2017-06-15 10:40:00,23.76,23.76,23.66,23.68,782869.0,19.7175,19.7175,19.6345,19.6511,782869.0
2017-06-15 10:45:00,23.68,23.69,23.65,23.68,792963.0,19.6511,19.6594,19.6262,19.6511,792963.0
2017-06-15 10:50:00,23.68,23.7,23.61,23.64,883040.0,19.6511,19.6677,19.593,19.6179,883040.0
2017-06-15 10:55:00,23.64,23.72,23.64,23.69,716490.0,19.6179,19.6843,19.6179,19.6594,716490.0
2017-06-15 11:00:00,23.7,23.75,23.68,23.73,798382.0,19.6677,19.7092,19.6511,19.6926,798382.0
2017-06-15 11:05:00,23.74,23.75,23.69,23.7,477071.0,19.7009,19.7092,19.6594,19.6677,477071.0
2017-06-15 11:10:00,23.7,23.73,23.68,23.7,682906.0,19.6677,19.6926,19.6511,19.6677,682906.0
2017-06-15 11:15:00,23.7,23.71,23.67,23.7,460598.0,19.6677,19.676,19.6428,19.6677,460598.0
2017-06-15 11:20:00,23.7,23.75,23.69,23.73,610417.0,19.6677,19.7092,19.6594,19.6926,610417.0
2017-06-15 11:25:00,23.73,23.78,23.72,23.77,670748.0,19.6926,19.7341,19.6843,19.7258,670748.0
2017-06-15 11:30:00,23.78,23.8,23.76,23.79,998359.0,19.7341,19.7507,19.7175,19.7424,998359.0
2017-06-15 11:35:00,23.79,23.79,23.74,23.75,488966.0,19.7424,19.7424,19.7009,19.7092,488966.0
2017-06-15 11:40:00,23.76,23.78,23.74,23.77,498096.0,19.7175,19.7341,19.7009,19.7258,498096.0
2017-06-15 11:45:00,23.78,23.78,23.75,23.77,477675.0,19.7341,19.7341,19.7092,19.7258,477675.0
2017-06-15 11:50:00,23.77,23.78,23.74,23.76,348747.0,19.7258,19.7341,19.7009,19.7175,348747.0
2017-06-15 11:55:00,23.77,23.78,23.73,23.73,232068.0,19.7258,19.7341,19.6926,19.6926,232068.0
2017-06-15 12:00:00,23.74,23.76,23.72,23.73,386559.0,19.7009,19.7175,19.6843,19.6926,386559.0
2017-06-15 12:05:00,23.73,23.74,23.71,23.72,340938.0,19.6926,19.7009,19.676,19.6843,340938.0
2017-06-15 12:10:00,23.71,23.72,23.66,23.7,652413.0,19.676,19.6843,19.6345,19.6677,652413.0
2017-06-15 12:15:00,23.71,23.71,23.65,23.66,292051.0,19.676,19.676,19.6262,19.6345,292051.0
2017-06-15 12:20:00,23.67,23.67,23.63,23.65,422691.0,19.6428,19.6428,19.6096,19.6262,422691.0
2017-06-15 12:25:00,23.66,23.66,23.61,23.62,826161.0,19.6345,19.6345,19.593,19.6013,826161.0
2017-06-15 12:30:00,23.62,23.63,23.59,23.63,413715.0,19.6013,19.6096,19.5765,19.6096,413715.0
2017-06-15 12:35:00,23.63,23.63,23.6,23.62,398423.0,19.6096,19.6096,19.5847,19.6013,398423.0
2017-06-15 12:40:00,23.61,23.66,23.61,23.65,393547.0,19.593,19.6345,19.593,19.6262,393547.0
2017-06-15 12:45:00,23.66,23.67,23.63,23.63,656821.0,19.6345,19.6428,19.6096,19.6096,656821.0
2017-06-15 12:50:00,23.64,23.65,23.62,23.62,259312.0,19.6179,19.6262,19.6013,19.6013,259312.0
2017-06-15 12:55:00,23.63,23.64,23.59,23.6,1096596.0,19.6096,19.6179,19.5765,19.5847,1096596.0
2017-06-15 13:00:00,23.6,23.6,23.57,23.58,1449269.0,19.5847,19.5847,19.5599,19.5682,1449269.0
2017-06-15 13:05:00,23.58,23.61,23.57,23.57,1103625.0,19.5682,19.593,19.5599,19.5599,1103625.0
2017-06-15 13:10:00,23.58,23.58,23.56,23.57,649256.0,19.5682,19.5682,19.5516,19.5599,649256.0
2017-06-15 13:15:00,23.57,23.57,23.53,23.56,1655022.0,19.5599,19.5599,19.5267,19.5516,1655022.0
2017-06-15 13:20:00,23.56,23.59,23.55,23.58,318082.0,19.5516,19.5765,19.5433,19.5682,318082.0
2017-06-15 13:25:00,23.58,23.58,23.54,23.55,288068.0,19.5682,19.5682,19.535,19.5433,288068.0
2017-06-15 13:30:00,23.55,23.59,23.55,23.58,525478.0,19.5433,19.5765,19.5433,19.5682,525478.0
2017-06-15 13:35:00,23.58,23.59,23.56,23.58,743058.0,19.5682,19.5765,19.5516,19.5682,743058.0
2017-06-15 13:40:00,23.58,23.58,23.53,23.54,284813.0,19.5682,19.5682,19.5267,19.535,284813.0
2017-06-15 13:45:00,23.54,23.55,23.51,23.55,522939.0,19.535,19.5433,19.5101,19.5433,522939.0
2017-06-15 13:50:00,23.55,23.56,23.53,23.54,532848.0,19.5433,19.5516,19.5267,19.535,532848.0
2017-06-15 13:55:00,23.53,23.54,23.5,23.5,696890.0,19.5267,19.535,19.5018,19.5018,696890.0
2017-06-15 14:00:00,23.5,23.51,23.47,23.5,952577.0,19.5018,19.5101,19.4769,19.5018,952577.0
2017-06-15 14:05:00,23.49,23.53,23.48,23.53,751505.0,19.4935,19.5267,19.4852,19.5267,751505.0
2017-06-15 14:10:00,23.52,23.54,23.5,23.51,682235.0,19.5184,19.535,19.5018,19.5101,682235.0
2017-06-15 14:15:00,23.51,23.53,23.5,23.52,763117.0,19.5101,19.5267,19.5018,19.5184,763117.0
2017-06-15 14:20:00,23.52,23.55,23.51,23.52,815193.0,19.5184,19.5433,19.5101,19.5184,815193.0
2017-06-15 14:25:00,23.52,23.55,23.52,23.53,541331.0,19.5184,19.5433,19.5184,19.5267,541331.0
2017-06-15 14:30:00,23.53,23.55,23.51,23.52,526728.0,19.5267,19.5433,19.5101,19.5184,526728.0
2017-06-15 14:35:00,23.52,23.54,23.51,23.53,319610.0,19.5184,19.535,19.5101,19.5267,319610.0
2017-06-15 14:40:00,23.53,23.54,23.53,23.54,115176.0,19.5267,19.535,19.5267,19.535,115176.0
2017-06-15 14:45:00,23.54,23.57,23.53,23.54,769551.0,19.535,19.5599,19.5267,19.535,769551.0
2017-06-15 14:50:00,23.54,23.58,23.53,23.55,710159.0,19.535,19.5682,19.5267,19.5433,710159.0
2017-06-15 14:55:00,23.54,23.55,23.53,23.55,257416.0,19.535,19.5433,19.5267,19.5433,257416.0
2017-06-15 15:00:00,23.54,23.57,23.54,23.55,444134.0,19.535,19.5599,19.535,19.5433,444134.0
2017-06-15 15:05:00,23.55,23.61,23.55,23.6,524642.0,19.5433,19.593,19.5433,19.5847,524642.0
2017-06-15 15:10:00,23.6,23.61,23.57,23.59,338587.0,19.5847,19.593,19.5599,19.5765,338587.0
2017-06-15 15:15:00,23.59,23.62,23.57,23.61,573816.0,19.5765,19.6013,19.5599,19.593,573816.0
2017-06-15 15:20:00,23.62,23.63,23.6,23.62,519422.0,19.6013,19.6096,19.5847,19.6013,519422.0
2017-06-15 15:25:00,23.62,23.64,23.61,23.62,436767.0,19.6013,19.6179,19.593,19.6013,436767.0
2017-06-15 15:30:00,23.62,23.63,23.59,23.59,566662.0,19.6013,19.6096,19.5765,19.5765,566662.0
2017-06-15 15:35:00,23.59,23.6,23.55,23.56,624422.0,19.5765,19.5847,19.5433,19.5516,624422.0
2017-06-15 15:40:00,23.55,23.56,23.52,23.54,686403.0,19.5433,19.5516,19.5184,19.535,686403.0
2017-06-15 15:45:00,23.54,23.57,23.53,23.55,576101.0,19.535,19.5599,19.5267,19.5433,576101.0
2017-06-15 15:50:00,23.55,23.56,23.51,23.52,958099.0,19.5433,19.5516,19.5101,19.5184,958099.0
2017-06-15 15:55:00,23.53,23.55,23.52,23.55,2325617.0,19.5267,19.5433,19.5184,19.5433,2325617.0
2017-06-16 09:30:00,23.56,23.62,23.52,23.53,7377793.0,19.5516,19.6013,19.5184,19.5267,7377793.0
2017-06-16 09:35:00,23.54,23.58,23.5,23.57,701024.0,19.535,19.5682,19.5018,19.5599,701024.0
2017-06-16 09:40:00,23.56,23.56,23.47,23.49,1261482.0,19.5516,19.5516,19.4769,19.4935,1261482.0
2017-06-16 09:45:00,23.48,23.54,23.42,23.53,1148769.0,19.4852,19.535,19.4354,19.5267,1148769.0
2017-06-16 09:50:00,23.53,23.55,23.49,23.52,727292.0,19.5267,19.5433,19.4935,19.5184,727292.0
2017-06-16 09:55:00,23.53,23.54,23.45,23.46,631202.0,19.5267,19.535,19.4603,19.4686,631202.0
2017-06-16 10:00:00,23.46,23.5,23.43,23.48,757337.0,19.4686,19.5018,19.4437,19.4852,757337.0
2017-06-16 10:05:00,23.48,23.53,23.47,23.49,404638.0,19.4852,19.5267,19.4769,19.4935,404638.0
2017-06-16 10:10:00,23.49,23.5,23.45,23.47,381198.0,19.4935,19.5018,19.4603,19.4769,381198.0
2017-06-16 10:15:00,23.48,23.5,23.47,23.48,464416.0,19.4852,19.5018,19.4769,19.4852,464416.0
2017-06-16 10:20:00,23.48,23.5,23.46,23.47,221605.0,19.4852,19.5018,19.4686,19.4769,221605.0
2017-06-16 10:25:00,23.47,23.48,23.43,23.46,564581.0,19.4769,19.4852,19.4437,19.4686,564581.0
2017-06-16 10:30:00,23.46,23.48,23.44,23.48,296903.0,19.4686,19.4852,19.452,19.4852,296903.0
2017-06-16 10:35:00,23.47,23.54,23.47,23.54,468097.0,19.4769,19.535,19.4769,19.535,468097.0
2017-06-16 10:40:00,23.53,23.58,23.53,23.55,634596.0,19.5267,19.5682,19.5267,19.5433,634596.0
2017-06-16 10:45:00,23.55,23.57,23.51,23.53,461538.0,19.5433,19.5599,19.5101,19.5267,461538.0
2017-06-16 10:50:00,23.52,23.53,23.46,23.47,367087.0,19.5184,19.5267,19.4686,19.4769,367087.0
2017-06-16 10:55:00,23.47,23.52,23.46,23.5,587858.0,19.4769,19.5184,19.4686,19.5018,587858.0
2017-06-16 11:00:00,23.5,23.52,23.47,23.48,406055.0,19.5018,19.5184,19.4769,19.4852,406055.0
2017-06-16 11:05:00,23.48,23.49,23.45,23.47,471058.0,19.4852,19.4935,19.4603,19.4769,471058.0
2017-06-16 11:10:00,23.47,23.51,23.45,23.5,659216.0,19.4769,19.5101,19.4603,19.5018,659216.0
2017-06-16 11:15:00,23.49,23.5,23.47,23.5,188613.0,19.4935,19.5018,19.4769,19.5018,188613.0
2017-06-16 11:20:00,23.5,23.52,23.48,23.52,320918.0,19.5018,19.5184,19.4852,19.5184,320918.0
2017-06-16 11:25:00,23.52,23.53,23.51,23.52,337312.0,19.5184,19.5267,19.5101,19.5184,337312.0
2017-06-16 11:30:00,23.52,23.57,23.51,23.57,428111.0,19.5184,19.5599,19.5101,19.5599,428111.0
2017-06-16 11:35:00,23.57,23.57,23.54,23.56,541361.0,19.5599,19.5599,19.535,19.5516,541361.0
2017-06-16 11:40:00,23.56,23.57,23.54,23.55,268246.0,19.5516,19.5599,19.535,19.5433,268246.0
2017-06-16 11:45:00,23.55,23.56,23.5,23.52,282869.0,19.5433,19.5516,19.5018,19.5184,282869.0
2017-06-16 11:50:00,23.52,23.53,23.49,23.49,242595.0,19.5184,19.5267,19.4935,19.4935,242595.0
2017-06-16 11:55:00,23.49,23.53,23.48,23.53,170926.0,19.4935,19.5267,19.4852,19.5267,170926.0
2017-06-16 12:00:00,23.53,23.55,23.52,23.54,337735.0,19.5267,19.5433,19.5184,19.535,337735.0
2017-06-16 12:05:00,23.54,23.55,23.5,23.51,181248.0,19.535,19.5433,19.5018,19.5101,181248.0
2017-06-16 12:10:00,23.51,23.51,23.48,23.5,502350.0,19.5101,19.5101,19.4852,19.5018,502350.0
2017-06-16 12:15:00,23.5,23.51,23.49,23.51,137307.0,19.5018,19.5101,19.4935,19.5101,137307.0
2017-06-16 12:20:00,23.5,23.52,23.49,23.5,231072.0,19.5018,19.5184,19.4935,19.5018,231072.0
2017-06-16 12:25:00,23.49,23.51,23.48,23.49,299427.0,19.4935,19.5101,19.4852,19.4935,299427.0
2017-06-16 12:30:00,23.49,23.51,23.48,23.51,189713.0,19.4935,19.5101,19.4852,19.5101,189713.0
2017-06-16 12:35:00,23.51,23.52,23.5,23.5,294973.0,19.5101,19.5184,19.5018,19.5018,294973.0
2017-06-16 12:40:00,23.51,23.52,23.49,23.52,180848.0,19.5101,19.5184,19.4935,19.5184,180848.0
2017-06-16 12:45:00,23.52,23.52,23.48,23.48,200272.0,19.5184,19.5184,19.4852,19.4852,200272.0
2017-06-16 12:50:00,23.48,23.5,23.46,23.46,302941.0,19.4852,19.5018,19.4686,19.4686,302941.0
2017-06-16 12:55:00,23.46,23.48,23.46,23.46,229702.0,19.4686,19.4852,19.4686,19.4686,229702.0
2017-06-16 13:00:00,23.46,23.48,23.46,23.48,166936.0,19.4686,19.4852,19.4686,19.4852,166936.0
2017-06-16 13:05:00,23.48,23.48,23.47,23.47,83824.0,19.4852,19.4852,19.4769,19.4769,83824.0
2017-06-16 13:10:00,23.47,23.48,23.44,23.46,362771.0,19.4769,19.4852,19.452,19.4686,362771.0
2017-06-16 13:15:00,23.45,23.47,23.43,23.46,396798.0,19.4603,19.4769,19.4437,19.4686,396798.0
2017-06-16 13:20:00,23.47,23.47,23.46,23.46,106424.0,19.4769,19.4769,19.4686,19.4686,106424.0
2017-06-16 13:25:00,23.46,23.47,23.45,23.46,164578.0,19.4686,19.4769,19.4603,19.4686,164578.0
2017-06-16 13:30:00,23.46,23.46,23.43,23.44,374934.0,19.4686,19.4686,19.4437,19.452,374934.0
2017-06-16 13:35:00,23.44,23.44,23.42,23.44,227218.0,19.452,19.452,19.4354,19.452,227218.0
2017-06-16 13:40:00,23.45,23.47,23.43,23.45,513537.0,19.4603,19.4769,19.4437,19.4603,513537.0
2017-06-16 13:45:00,23.45,23.45,23.41,23.42,314560.0,19.4603,19.4603,19.4271,19.4354,314560.0
2017-06-16 13:50:00,23.43,23.43,23.41,23.42,264055.0,19.4437,19.4437,19.4271,19.4354,264055.0
2017-06-16 13:55:00,23.42,23.44,23.41,23.43,367285.0,19.4354,19.452,19.4271,19.4437,367285.0
2017-06-16 14:00:00,23.43,23.45,23.42,23.42,164509.0,19.4437,19.4603,19.4354,19.4354,164509.0
2017-06-16 14:05:00,23.43,23.44,23.41,23.42,533705.0,19.4437,19.452,19.4271,19.4354,533705.0
2017-06-16 14:10:00,23.41,23.42,23.4,23.4,332732.0,19.4271,19.4354,19.4188,19.4188,332732.0
2017-06-16 14:15:00,23.4,23.42,23.4,23.41,280148.0,19.4188,19.4354,19.4188,19.4271,280148.0
2017-06-16 14:20:00,23.41,23.44,23.41,23.43,342088.0,19.4271,19.452,19.4271,19.4437,342088.0
2017-06-16 14:25:00,23.43,23.44,23.4,23.41,222153.0,19.4437,19.452,19.4188,19.4271,222153.0
2017-06-16 14:30:00,23.41,23.42,23.4,23.42,294173.0,19.4271,19.4354,19.4188,19.4354,294173.0
2017-06-16 14:35:00,23.42,23.42,23.39,23.39,493537.0,19.4354,19.4354,19.4105,19.4105,493537.0
2017-06-16 14:40:00,23.39,23.4,23.37,23.4,503784.0,19.4105,19.4188,19.3939,19.4188,503784.0
2017-06-16 14:45:00,23.4,23.42,23.39,23.4,259744.0,19.4188,19.4354,19.4105,19.4188,259744.0
2017-06-16 14:50:00,23.41,23.43,23.4,23.41,492658.0,19.4271,19.4437,19.4188,19.4271,492658.0
2017-06-16 14:55:00,23.42,23.43,23.41,23.41,168953.0,19.4354,19.4437,19.4271,19.4271,168953.0
2017-06-16 15:00:00,23.41,23.44,23.41,23.42,482118.0,19.4271,19.452,19.4271,19.4354,482118.0
2017-06-16 15:05:00,23.43,23.45,23.42,23.43,383678.0,19.4437,19.4603,19.4354,19.4437,383678.0
2017-06-16 15:10:00,23.43,23.44,23.4,23.42,371502.0,19.4437,19.452,19.4188,19.4354,371502.0
2017-06-16 15:15:00,23.42,23.44,23.41,23.43,367039.0,19.4354,19.452,19.4271,19.4437,367039.0
2017-06-16 15:20:00,23.43,23.44,23.41,23.44,487086.0,19.4437,19.452,19.4271,19.452,487086.0
2017-06-16 15:25:00,23.43,23.44,23.41,23.42,439870.0,19.4437,19.452,19.4271,19.4354,439870.0
2017-06-16 15:30:00,23.41,23.43,23.41,23.42,686804.0,19.4271,19.4437,19.4271,19.4354,686804.0
2017-06-16 15:35:00,23.42,23.42,23.39,23.42,573387.0,19.4354,19.4354,19.4105,19.4354,573387.0
2017-06-16 15:40:00,23.42,23.43,23.41,23.43,468063.0,19.4354,19.4437,19.4271,19.4437,468063.0
2017-06-16 15:45:00,23.43,23.43,23.41,23.42,1167836.0,19.4437,19.4437,19.4271,19.4354,1167836.0
2017-06-16 15:50:00,23.42,23.45,23.41,23.45,1400061.0,19.4354,19.4603,19.4271,19.4603,1400061.0
2017-06-16 15:55:00,23.45,23.46,23.43,23.44,2892521.0,19.4603,19.4686,19.4437,19.452,2892521.0
2017-06-19 09:30:00,23.61,23.75,23.6,23.71,2414339.0,19.593,19.7092,19.5847,19.676,2414339.0
2017-06-19 09:35:00,23.71,23.77,23.71,23.76,1210975.0,19.676,19.7258,19.676,19.7175,1210975.0
2017-06-19 09:40:00,23.76,23.8,23.71,23.75,1124184.0,19.7175,19.7507,19.676,19.7092,1124184.0
2017-06-19 09:45:00,23.74,23.8,23.73,23.78,938000.0,19.7009,19.7507,19.6926,19.7341,938000.0
2017-06-19 09:50:00,23.78,23.83,23.77,23.82,1527145.0,19.7341,19.7756,19.7258,19.7673,1527145.0
2017-06-19 09:55:00,23.82,23.84,23.78,23.81,1174167.0,19.7673,19.7839,19.7341,19.759,1174167.0
2017-06-19 10:00:00,23.81,23.84,23.79,23.83,1034161.0,19.759,19.7839,19.7424,19.7756,1034161.0
2017-06-19 10:05:00,23.83,23.9,23.82,23.9,1812537.0,19.7756,19.8337,19.7673,19.8337,1812537.0
2017-06-19 10:10:00,23.9,23.94,23.89,23.93,1373504.0,19.8337,19.8669,19.8254,19.8586,1373504.0
2017-06-19 10:15:00,23.94,23.94,23.9,23.93,851174.0,19.8669,19.8669,19.8337,19.8586,851174.0
2017-06-19 10:20:00,23.93,23.93,23.88,23.92,968395.0,19.8586,19.8586,19.8171,19.8503,968395.0
2017-06-19 10:25:00,23.92,23.93,23.89,23.9,560551.0,19.8503,19.8586,19.8254,19.8337,560551.0
2017-06-19 10:30:00,23.89,23.93,23.88,23.9,815141.0,19.8254,19.8586,19.8171,19.8337,815141.0
2017-06-19 10:35:00,23.9,23.93,23.89,23.93,1489498.0,19.8337,19.8586,19.8254,19.8586,1489498.0
2017-06-19 10:40:00,23.93,23.93,23.9,23.9,756328.0,19.8586,19.8586,19.8337,19.8337,756328.0
2017-06-19 10:45:00,23.91,23.91,23.87,23.9,1223964.0,19.842,19.842,19.8088,19.8337,1223964.0
2017-06-19 10:50:00,23.91,23.91,23.88,23.88,748375.0,19.842,19.842,19.8171,19.8171,748375.0
2017-06-19 10:55:00,23.89,23.91,23.87,23.87,513197.0,19.8254,19.842,19.8088,19.8088,513197.0
2017-06-19 11:00:00,23.87,23.88,23.83,23.85,726199.0,19.8088,19.8171,19.7756,19.7922,726199.0
2017-06-19 11:05:00,23.85,23.88,23.83,23.85,503540.0,19.7922,19.8171,19.7756,19.7922,503540.0
2017-06-19 11:10:00,23.86,23.86,23.83,23.83,615917.0,19.8005,19.8005,19.7756,19.7756,615917.0
2017-06-19 11:15:00,23.83,23.85,23.79,23.81,580614.0,19.7756,19.7922,19.7424,19.759,580614.0
2017-06-19 11:20:00,23.81,23.82,23.77,23.8,934811.0,19.759,19.7673,19.7258,19.7507,934811.0
2017-06-19 11:25:00,23.79,23.8,23.77,23.78,662656.0,19.7424,19.7507,19.7258,19.7341,662656.0
2017-06-19 11:30:00,23.78,23.81,23.78,23.8,610090.0,19.7341,19.759,19.7341,19.7507,610090.0
2017-06-19 11:35:00,23.8,23.83,23.78,23.83,415392.0,19.7507,19.7756,19.7341,19.7756,415392.0
2017-06-19 11:40:00,23.83,23.84,23.8,23.8,362475.0,19.7756,19.7839,19.7507,19.7507,362475.0
2017-06-19 11:45:00,23.8,23.85,23.8,23.84,467687.0,19.7507,19.7922,19.7507,19.7839,467687.0
2017-06-19 11:50:00,23.84,23.87,23.83,23.84,400978.0,19.7839,19.8088,19.7756,19.7839,400978.0
2017-06-19 11:55:00,23.84,23.87,23.83,23.86,225588.0,19.7839,19.8088,19.7756,19.8005,225588.0
2017-06-19 12:00:00,23.85,23.89,23.84,23.89,490169.0,19.7922,19.8254,19.7839,19.8254,490169.0
2017-06-19 12:05:00,23.88,23.9,23.86,23.88,550596.0,19.8171,19.8337,19.8005,19.8171,550596.0
2017-06-19 12:10:00,23.88,23.88,23.85,23.86,198580.0,19.8171,19.8171,19.7922,19.8005,198580.0
2017-06-19 12:15:00,23.85,23.88,23.85,23.88,327771.0,19.7922,19.8171,19.7922,19.8171,327771.0
2017-06-19 12:20:00,23.88,23.89,23.86,23.88,388388.0,19.8171,19.8254,19.8005,19.8171,388388.0
2017-06-19 12:25:00,23.88,23.88,23.86,23.86,232984.0,19.8171,19.8171,19.8005,19.8005,232984.0
2017-06-19 12:30:00,23.86,23.87,23.83,23.84,249272.0,19.8005,19.8088,19.7756,19.7839,249272.0
2017-06-19 12:35:00,23.83,23.86,23.82,23.86,558417.0,19.7756,19.8005,19.7673,19.8005,558417.0
2017-06-19 12:40:00,23.86,23.86,23.84,23.85,143677.0,19.8005,19.8005,19.7839,19.7922,143677.0
2017-06-19 12:45:00,23.85,23.87,23.84,23.86,284744.0,19.7922,19.8088,19.7839,19.8005,284744.0
2017-06-19 12:50:00,23.86,23.88,23.85,23.88,245969.0,19.8005,19.8171,19.7922,19.8171,245969.0
2017-06-19 12:55:00,23.88,23.9,23.87,23.9,570009.0,19.8171,19.8337,19.8088,19.8337,570009.0
2017-06-19 13:00:00,23.9,23.93,23.89,23.92,975435.0,19.8337,19.8586,19.8254,19.8503,975435.0
2017-06-19 13:05:00,23.91,23.94,23.91,23.94,423513.0,19.842,19.8669,19.842,19.8669,423513.0
2017-06-19 13:10:00,23.94,23.96,23.93,23.93,760746.0,19.8669,19.8835,19.8586,19.8586,760746.0
2017-06-19 13:15:00,23.94,23.95,23.93,23.94,299192.0,19.8669,19.8752,19.8586,19.8669,299192.0
2017-06-19 13:20:00,23.93,23.95,23.93,23.95,344880.0,19.8586,19.8752,19.8586,19.8752,344880.0
2017-06-19 13:25:00,23.95,23.97,23.94,23.95,626517.0,19.8752,19.8918,19.8669,19.8752,626517.0
2017-06-19 13:30:00,23.96,23.97,23.95,23.95,541907.0,19.8835,19.8918,19.8752,19.8752,541907.0
2017-06-19 13:35:00,23.96,23.98,23.94,23.95,668527.0,19.8835,19.9001,19.8669,19.8752,668527.0
2017-06-19 13:40:00,23.95,23.95,23.92,23.92,498128.0,19.8752,19.8752,19.8503,19.8503,498128.0
2017-06-19 13:45:00,23.93,23.95,23.91,23.95,607230.0,19.8586,19.8752,19.842,19.8752,607230.0
2017-06-19 13:50:00,23.94,23.98,23.94,23.98,757417.0,19.8669,19.9001,19.8669,19.9001,757417.0
2017-06-19 13:55:00,23.97,23.99,23.97,23.98,792501.0,19.8918,19.9084,19.8918,19.9001,792501.0
2017-06-19 14:00:00,23.98,24.0,23.98,23.98,785906.0,19.9001,19.9167,19.9001,19.9001,785906.0
2017-06-19 14:05:00,23.98,23.99,23.97,23.97,622272.0,19.9001,19.9084,19.8918,19.8918,622272.0
2017-06-19 14:10:00,23.98,23.98,23.93,23.94,621855.0,19.9001,19.9001,19.8586,19.8669,621855.0
2017-06-19 14:15:00,23.94,23.94,23.89,23.9,921216.0,19.8669,19.8669,19.8254,19.8337,921216.0
2017-06-19 14:20:00,23.89,23.91,23.86,23.87,787341.0,19.8254,19.842,19.8005,19.8088,787341.0
2017-06-19 14:25:00,23.88,23.9,23.86,23.89,650014.0,19.8171,19.8337,19.8005,19.8254,650014.0
2017-06-19 14:30:00,23.89,23.92,23.89,23.91,604951.0,19.8254,19.8503,19.8254,19.842,604951.0
2017-06-19 14:35:00,23.91,23.91,23.87,23.88,283879.0,19.842,19.842,19.8088,19.8171,283879.0
2017-06-19 14:40:00,23.88,23.9,23.87,23.9,365436.0,19.8171,19.8337,19.8088,19.8337,365436.0
2017-06-19 14:45:00,23.9,23.92,23.88,23.89,286746.0,19.8337,19.8503,19.8171,19.8254,286746.0
2017-06-19 14:50:00,23.89,23.9,23.88,23.89,434031.0,19.8254,19.8337,19.8171,19.8254,434031.0
2017-06-19 14:55:00,23.89,23.91,23.88,23.9,237490.0,19.8254,19.842,19.8171,19.8337,237490.0
2017-06-19 15:00:00,23.91,23.92,23.9,23.9,192582.0,19.842,19.8503,19.8337,19.8337,192582.0
2017-06-19 15:05:00,23.91,23.93,23.9,23.92,527513.0,19.842,19.8586,19.8337,19.8503,527513.0
2017-06-19 15:10:00,23.92,23.93,23.9,23.91,282228.0,19.8503,19.8586,19.8337,19.842,282228.0
2017-06-19 15:15:00,23.9,23.93,23.9,23.92,446170.0,19.8337,19.8586,19.8337,19.8503,446170.0
2017-06-19 15:20:00,23.91,23.92,23.9,23.91,294499.0,19.842,19.8503,19.8337,19.842,294499.0
2017-06-19 15:25:00,23.91,23.92,23.9,23.9,390470.0,19.842,19.8503,19.8337,19.8337,390470.0
2017-06-19 15:30:00,23.9,23.91,23.87,23.87,421699.0,19.8337,19.842,19.8088,19.8088,421699.0
2017-06-19 15:35:00,23.87,23.9,23.86,23.88,816849.0,19.8088,19.8337,19.8005,19.8171,816849.0
2017-06-19 15:40:00,23.88,23.92,23.88,23.91,721915.0,19.8171,19.8503,19.8171,19.842,721915.0
2017-06-19 15:45:00,23.91,23.93,23.9,23.91,710899.0,19.842,19.8586,19.8337,19.842,710899.0
2017-06-19 15:50:00,23.91,23.93,23.9,23.92,991759.0,19.842,19.8586,19.8337,19.8503,991759.0
2017-06-19 15:55:00,23.92,23.93,23.87,23.91,3254489.0,19.8503,19.8586,19.8088,19.842,3254489.0
2017-06-20 09:30:00,23.91,23.99,23.81,23.82,1779326.0,19.842,19.9084,19.759,19.7673,1779326.0
2017-06-20 09:35:00,23.82,23.83,23.71,23.73,2337206.0,19.7673,19.7756,19.676,19.6926,2337206.0
2017-06-20 09:40:00,23.73,23.81,23.72,23.74,1729546.0,19.6926,19.759,19.6843,19.7009,1729546.0
2017-06-20 09:45:00,23.74,23.76,23.72,23.73,907996.0,19.7009,19.7175,19.6843,19.6926,907996.0
2017-06-20 09:50:00,23.72,23.74,23.71,23.71,1020567.0,19.6843,19.7009,19.676,19.676,1020567.0
2017-06-20 09:55:00,23.71,23.72,23.61,23.63,1509687.0,19.676,19.6843,19.593,19.6096,1509687.0
2017-06-20 10:00:00,23.63,23.65,23.59,23.65,2182152.0,19.6096,19.6262,19.5765,19.6262,2182152.0
2017-06-20 10:05:00,23.64,23.72,23.63,23.69,1153005.0,19.6179,19.6843,19.6096,19.6594,1153005.0
2017-06-20 10:10:00,23.7,23.71,23.65,23.68,676251.0,19.6677,19.676,19.6262,19.6511,676251.0
2017-06-20 10:15:00,23.68,23.72,23.66,23.71,755689.0,19.6511,19.6843,19.6345,19.676,755689.0
2017-06-20 10:20:00,23.71,23.72,23.69,23.71,340138.0,19.676,19.6843,19.6594,19.676,340138.0
2017-06-20 10:25:00,23.71,23.74,23.65,23.65,709886.0,19.676,19.7009,19.6262,19.6262,709886.0
2017-06-20 10:30:00,23.66,23.69,23.65,23.67,644156.0,19.6345,19.6594,19.6262,19.6428,644156.0
2017-06-20 10:35:00,23.68,23.7,23.66,23.7,587919.0,19.6511,19.6677,19.6345,19.6677,587919.0
2017-06-20 10:40:00,23.7,23.74,23.7,23.72,490832.0,19.6677,19.7009,19.6677,19.6843,490832.0
2017-06-20 10:45:00,23.72,23.74,23.71,23.73,512413.0,19.6843,19.7009,19.676,19.6926,512413.0
2017-06-20 10:50:00,23.73,23.75,23.7,23.7,562511.0,19.6926,19.7092,19.6677,19.6677,562511.0
2017-06-20 10:55:00,23.71,23.71,23.68,23.69,564550.0,19.676,19.676,19.6511,19.6594,564550.0
2017-06-20 11:00:00,23.7,23.7,23.68,23.69,368208.0,19.6677,19.6677,19.6511,19.6594,368208.0
2017-06-20 11:05:00,23.68,23.7,23.67,23.68,351224.0,19.6511,19.6677,19.6428,19.6511,351224.0
2017-06-20 11:10:00,23.68,23.69,23.66,23.66,319216.0,19.6511,19.6594,19.6345,19.6345,319216.0
2017-06-20 11:15:00,23.66,23.69,23.66,23.69,307951.0,19.6345,19.6594,19.6345,19.6594,307951.0
2017-06-20 11:20:00,23.69,23.7,23.66,23.68,426672.0,19.6594,19.6677,19.6345,19.6511,426672.0
2017-06-20 11:25:00,23.69,23.7,23.67,23.7,378778.0,19.6594,19.6677,19.6428,19.6677,378778.0
2017-06-20 11:30:00,23.7,23.74,23.69,23.73,475564.0,19.6677,19.7009,19.6594,19.6926,475564.0
2017-06-20 11:35:00,23.72,23.73,23.69,23.73,379772.0,19.6843,19.6926,19.6594,19.6926,379772.0
2017-06-20 11:40:00,23.73,23.75,23.72,23.75,296328.0,19.6926,19.7092,19.6843,19.7092,296328.0
2017-06-20 11:45:00,23.75,23.76,23.73,23.74,880862.0,19.7092,19.7175,19.6926,19.7009,880862.0
2017-06-20 11:50:00,23.75,23.75,23.72,23.73,190346.0,19.7092,19.7092,19.6843,19.6926,190346.0
2017-06-20 11:55:00,23.73,23.73,23.7,23.71,141804.0,19.6926,19.6926,19.6677,19.676,141804.0
2017-06-20 12:00:00,23.71,23.73,23.7,23.71,106560.0,19.676,19.6926,19.6677,19.676,106560.0
2017-06-20 12:05:00,23.71,23.74,23.7,23.72,229188.0,19.676,19.7009,19.6677,19.6843,229188.0
2017-06-20 12:10:00,23.72,23.73,23.7,23.71,81165.0,19.6843,19.6926,19.6677,19.676,81165.0
2017-06-20 12:15:00,23.71,23.71,23.69,23.7,309806.0,19.676,19.676,19.6594,19.6677,309806.0
2017-06-20 12:20:00,23.7,23.71,23.68,23.68,223347.0,19.6677,19.676,19.6511,19.6511,223347.0
2017-06-20 12:25:00,23.68,23.7,23.67,23.69,181451.0,19.6511,19.6677,19.6428,19.6594,181451.0
2017-06-20 12:30:00,23.69,23.7,23.67,23.68,339145.0,19.6594,19.6677,19.6428,19.6511,339145.0
2017-06-20 12:35:00,23.68,23.71,23.68,23.68,391181.0,19.6511,19.676,19.6511,19.6511,391181.0
2017-06-20 12:40:00,23.68,23.69,23.66,23.66,217063.0,19.6511,19.6594,19.6345,19.6345,217063.0
2017-06-20 12:45:00,23.66,23.67,23.63,23.66,542218.0,19.6345,19.6428,19.6096,19.6345,542218.0
2017-06-20 12:50:00,23.66,23.68,23.65,23.67,151141.0,19.6345,19.6511,19.6262,19.6428,151141.0
2017-06-20 12:55:00,23.67,23.73,23.67,23.73,411083.0,19.6428,19.6926,19.6428,19.6926,411083.0
2017-06-20 13:00:00,23.73,23.75,23.72,23.73,347083.0,19.6926,19.7092,19.6843,19.6926,347083.0
2017-06-20 13:05:00,23.73,23.77,23.73,23.76,1530560.0,19.6926,19.7258,19.6926,19.7175,1530560.0
2017-06-20 13:10:00,23.76,23.77,23.73,23.73,308345.0,19.7175,19.7258,19.6926,19.6926,308345.0
2017-06-20 13:15:00,23.73,23.74,23.72,23.72,181598.0,19.6926,19.7009,19.6843,19.6843,181598.0
2017-06-20 13:20:00,23.72,23.73,23.7,23.72,562156.0,19.6843,19.6926,19.6677,19.6843,562156.0
2017-06-20 13:25:00,23.71,23.72,23.7,23.71,272258.0,19.676,19.6843,19.6677,19.676,272258.0
2017-06-20 13:30:00,23.7,23.73,23.7,23.72,442202.0,19.6677,19.6926,19.6677,19.6843,442202.0
2017-06-20 13:35:00,23.73,23.73,23.71,23.71,173251.0,19.6926,19.6926,19.676,19.676,173251.0
2017-06-20 13:40:00,23.71,23.72,23.68,23.7,476784.0,19.676,19.6843,19.6511,19.6677,476784.0
2017-06-20 13:45:00,23.7,23.71,23.69,23.7,280911.0,19.6677,19.676,19.6594,19.6677,280911.0
2017-06-20 13:50:00,23.7,23.71,23.67,23.67,276393.0,19.6677,19.676,19.6428,19.6428,276393.0
2017-06-20 13:55:00,23.68,23.7,23.67,23.7,246594.0,19.6511,19.6677,19.6428,19.6677,246594.0
2017-06-20 14:00:00,23.7,23.71,23.68,23.69,378372.0,19.6677,19.676,19.6511,19.6594,378372.0
2017-06-20 14:05:00,23.69,23.7,23.67,23.7,671120.0,19.6594,19.6677,19.6428,19.6677,671120.0
2017-06-20 14:10:00,23.7,23.7,23.68,23.69,154397.0,19.6677,19.6677,19.6511,19.6594,154397.0
2017-06-20 14:15:00,23.69,23.69,23.65,23.69,409642.0,19.6594,19.6594,19.6262,19.6594,409642.0
2017-06-20 14:20:00,23.69,23.69,23.67,23.67,203357.0,19.6594,19.6594,19.6428,19.6428,203357.0
2017-06-20 14:25:00,23.67,23.68,23.64,23.64,339552.0,19.6428,19.6511,19.6179,19.6179,339552.0
2017-06-20 14:30:00,23.64,23.66,23.64,23.65,573223.0,19.6179,19.6345,19.6179,19.6262,573223.0
2017-06-20 14:35:00,23.65,23.66,23.63,23.65,563093.0,19.6262,19.6345,19.6096,19.6262,563093.0
2017-06-20 14:40:00,23.64,23.65,23.62,23.62,498893.0,19.6179,19.6262,19.6013,19.6013,498893.0
2017-06-20 14:45:00,23.62,23.64,23.61,23.63,562382.0,19.6013,19.6179,19.593,19.6096,562382.0
2017-06-20 14:50:00,23.63,23.63,23.6,23.63,610736.0,19.6096,19.6096,19.5847,19.6096,610736.0
2017-06-20 14:55:00,23.63,23.65,23.61,23.62,718295.0,19.6096,19.6262,19.593,19.6013,718295.0
2017-06-20 15:00:00,23.61,23.64,23.61,23.63,479997.0,19.593,19.6179,19.593,19.6096,479997.0
2017-06-20 15:05:00,23.63,23.64,23.6,23.61,462151.0,19.6096,19.6179,19.5847,19.593,462151.0
2017-06-20 15:10:00,23.6,23.61,23.58,23.59,1009751.0,19.5847,19.593,19.5682,19.5765,1009751.0
2017-06-20 15:15:00,23.58,23.62,23.58,23.59,1487047.0,19.5682,19.6013,19.5682,19.5765,1487047.0
2017-06-20 15:20:00,23.6,23.6,23.56,23.58,849546.0,19.5847,19.5847,19.5516,19.5682,849546.0
2017-06-20 15:25:00,23.58,23.59,23.56,23.56,743230.0,19.5682,19.5765,19.5516,19.5516,743230.0
2017-06-20 15:30:00,23.56,23.58,23.53,23.55,1879815.0,19.5516,19.5682,19.5267,19.5433,1879815.0
2017-06-20 15:35:00,23.54,23.59,23.54,23.58,985565.0,19.535,19.5765,19.535,19.5682,985565.0
2017-06-20 15:40:00,23.58,23.58,23.53,23.54,661104.0,19.5682,19.5682,19.5267,19.535,661104.0
2017-06-20 15:45:00,23.53,23.54,23.48,23.49,2520899.0,19.5267,19.535,19.4852,19.4935,2520899.0
2017-06-20 15:50:00,23.48,23.51,23.48,23.5,1495183.0,19.4852,19.5101,19.4852,19.5018,1495183.0
2017-06-20 15:55:00,23.5,23.51,23.49,23.49,4677039.0,19.5018,19.5101,19.4935,19.4935,4677039.0
2017-06-21 09:30:00,23.49,23.57,23.47,23.5,1553039.0,19.4935,19.5599,19.4769,19.5018,1553039.0
2017-06-21 09:35:00,23.5,23.52,23.3,23.32,2246338.0,19.5018,19.5184,19.3358,19.3524,2246338.0
2017-06-21 09:40:00,23.32,23.35,23.26,23.27,1857550.0,19.3524,19.3773,19.3026,19.3109,1857550.0
2017-06-21 09:45:00,23.27,23.33,23.23,23.31,2019766.0,19.3109,19.3607,19.2777,19.3441,2019766.0
2017-06-21 09:50:00,23.3,23.33,23.28,23.31,1642107.0,19.3358,19.3607,19.3192,19.3441,1642107.0
2017-06-21 09:55:00,23.31,23.31,23.24,23.25,1320335.0,19.3441,19.3441,19.286,19.2943,1320335.0
2017-06-21 10:00:00,23.25,23.29,23.24,23.25,1476092.0,19.2943,19.3275,19.286,19.2943,1476092.0
2017-06-21 10:05:00,23.25,23.29,23.24,23.28,1215986.0,19.2943,19.3275,19.286,19.3192,1215986.0
2017-06-21 10:10:00,23.28,23.3,23.24,23.24,989996.0,19.3192,19.3358,19.286,19.286,989996.0
2017-06-21 10:15:00,23.25,23.28,23.23,23.26,1446564.0,19.2943,19.3192,19.2777,19.3026,1446564.0
2017-06-21 10:20:00,23.26,23.31,23.24,23.28,1455924.0,19.3026,19.3441,19.286,19.3192,1455924.0
2017-06-21 10:25:00,23.29,23.3,23.27,23.29,516684.0,19.3275,19.3358,19.3109,19.3275,516684.0
2017-06-21 10:30:00,23.29,23.33,23.28,23.32,1989681.0,19.3275,19.3607,19.3192,19.3524,1989681.0
2017-06-21 10:35:00,23.31,23.33,23.25,23.3,1289831.0,19.3441,19.3607,19.2943,19.3358,1289831.0
2017-06-21 10:40:00,23.3,23.34,23.3,23.33,1204104.0,19.3358,19.369,19.3358,19.3607,1204104.0
2017-06-21 10:45:00,23.33,23.33,23.31,23.33,628525.0,19.3607,19.3607,19.3441,19.3607,628525.0
2017-06-21 10:50:00,23.32,23.36,23.32,23.33,726341.0,19.3524,19.3856,19.3524,19.3607,726341.0
2017-06-21 10:55:00,23.33,23.33,23.27,23.27,632157.0,19.3607,19.3607,19.3109,19.3109,632157.0
2017-06-21 11:00:00,23.28,23.28,23.21,23.24,1556231.0,19.3192,19.3192,19.2611,19.286,1556231.0
2017-06-21 11:05:00,23.23,23.26,23.23,23.24,697859.0,19.2777,19.3026,19.2777,19.286,697859.0
2017-06-21 11:10:00,23.23,23.24,23.17,23.19,1227589.0,19.2777,19.286,19.2279,19.2445,1227589.0
2017-06-21 11:15:00,23.19,23.22,23.17,23.21,1092805.0,19.2445,19.2694,19.2279,19.2611,1092805.0
2017-06-21 11:20:00,23.21,23.26,23.21,23.23,673219.0,19.2611,19.3026,19.2611,19.2777,673219.0
2017-06-21 11:25:00,23.23,23.26,23.22,23.25,511090.0,19.2777,19.3026,19.2694,19.2943,511090.0
2017-06-21 11:30:00,23.26,23.3,23.25,23.29,708555.0,19.3026,19.3358,19.2943,19.3275,708555.0
2017-06-21 11:35:00,23.29,23.31,23.26,23.26,739330.0,19.3275,19.3441,19.3026,19.3026,739330.0
2017-06-21 11:40:00,23.26,23.32,23.26,23.31,777159.0,19.3026,19.3524,19.3026,19.3441,777159.0
2017-06-21 11:45:00,23.3,23.31,23.26,23.27,440256.0,19.3358,19.3441,19.3026,19.3109,440256.0
2017-06-21 11:50:00,23.26,23.3,23.26,23.3,378452.0,19.3026,19.3358,19.3026,19.3358,378452.0
2017-06-21 11:55:00,23.3,23.31,23.29,23.3,329356.0,19.3358,19.3441,19.3275,19.3358,329356.0
2017-06-21 12:00:00,23.3,23.3,23.24,23.25,567443.0,19.3358,19.3358,19.286,19.2943,567443.0
2017-06-21 12:05:00,23.25,23.25,23.22,23.24,441657.0,19.2943,19.2943,19.2694,19.286,441657.0
2017-06-21 12:10:00,23.24,23.26,23.23,23.23,361016.0,19.286,19.3026,19.2777,19.2777,361016.0
2017-06-21 12:15:00,23.23,23.24,23.2,23.22,447291.0,19.2777,19.286,19.2528,19.2694,447291.0
2017-06-21 12:20:00,23.22,23.24,23.21,23.23,268820.0,19.2694,19.286,19.2611,19.2777,268820.0
2017-06-21 12:25:00,23.23,23.24,23.21,23.22,206840.0,19.2777,19.286,19.2611,19.2694,206840.0
2017-06-21 12:30:00,23.21,23.22,23.19,23.19,509309.0,19.2611,19.2694,19.2445,19.2445,509309.0
2017-06-21 12:35:00,23.2,23.2,23.17,23.19,1068681.0,19.2528,19.2528,19.2279,19.2445,1068681.0
2017-06-21 12:40:00,23.18,23.21,23.18,23.18,563723.0,19.2362,19.2611,19.2362,19.2362,563723.0
2017-06-21 12:45:00,23.19,23.19,23.16,23.17,794891.0,19.2445,19.2445,19.2196,19.2279,794891.0
2017-06-21 12:50:00,23.17,23.21,23.16,23.2,588851.0,19.2279,19.2611,19.2196,19.2528,588851.0
2017-06-21 12:55:00,23.2,23.2,23.16,23.17,459853.0,19.2528,19.2528,19.2196,19.2279,459853.0
2017-06-21 13:00:00,23.17,23.18,23.16,23.16,460150.0,19.2279,19.2362,19.2196,19.2196,460150.0
2017-06-21 13:05:00,23.16,23.17,23.13,23.14,866638.0,19.2196,19.2279,19.1947,19.203,866638.0
2017-06-21 13:10:00,23.15,23.15,23.12,23.14,570116.0,19.2113,19.2113,19.1864,19.203,570116.0
2017-06-21 13:15:00,23.14,23.15,23.12,23.14,541996.0,19.203,19.2113,19.1864,19.203,541996.0
2017-06-21 13:20:00,23.15,23.16,23.14,23.16,338263.0,19.2113,19.2196,19.203,19.2196,338263.0
2017-06-21 13:25:00,23.15,23.16,23.13,23.14,527319.0,19.2113,19.2196,19.1947,19.203,527319.0
2017-06-21 13:30:00,23.14,23.15,23.13,23.14,385380.0,19.203,19.2113,19.1947,19.203,385380.0
2017-06-21 13:35:00,23.14,23.15,23.13,23.14,328129.0,19.203,19.2113,19.1947,19.203,328129.0
2017-06-21 13:40:00,23.14,23.15,23.12,23.13,624148.0,19.203,19.2113,19.1864,19.1947,624148.0
2017-06-21 13:45:00,23.13,23.13,23.09,23.09,1066930.0,19.1947,19.1947,19.1615,19.1615,1066930.0
2017-06-21 13:50:00,23.1,23.1,23.07,23.08,578649.0,19.1698,19.1698,19.1449,19.1532,578649.0
2017-06-21 13:55:00,23.08,23.09,23.07,23.09,659579.0,19.1532,19.1615,19.1449,19.1615,659579.0
2017-06-21 14:00:00,23.08,23.11,23.07,23.09,622316.0,19.1532,19.1781,19.1449,19.1615,622316.0
2017-06-21 14:05:00,23.09,23.14,23.08,23.14,445617.0,19.1615,19.203,19.1532,19.203,445617.0
2017-06-21 14:10:00,23.14,23.14,23.11,23.12,657201.0,19.203,19.203,19.1781,19.1864,657201.0
2017-06-21 14:15:00,23.12,23.13,23.1,23.1,528920.0,19.1864,19.1947,19.1698,19.1698,528920.0
2017-06-21 14:20:00,23.1,23.13,23.1,23.11,471530.0,19.1698,19.1947,19.1698,19.1781,471530.0
2017-06-21 14:25:00,23.11,23.15,23.11,23.13,547548.0,19.1781,19.2113,19.1781,19.1947,547548.0
2017-06-21 14:30:00,23.12,23.14,23.1,23.14,1109225.0,19.1864,19.203,19.1698,19.203,1109225.0
2017-06-21 14:35:00,23.13,23.15,23.12,23.15,563928.0,19.1947,19.2113,19.1864,19.2113,563928.0
2017-06-21 14:40:00,23.14,23.16,23.13,23.16,545514.0,19.203,19.2196,19.1947,19.2196,545514.0
2017-06-21 14:45:00,23.16,23.16,23.14,23.14,337272.0,19.2196,19.2196,19.203,19.203,337272.0
2017-06-21 14:50:00,23.15,23.17,23.14,23.16,457551.0,19.2113,19.2279,19.203,19.2196,457551.0
2017-06-21 14:55:00,23.16,23.17,23.14,23.14,419572.0,19.2196,19.2279,19.203,19.203,419572.0
2017-06-21 15:00:00,23.14,23.16,23.14,23.14,471437.0,19.203,19.2196,19.203,19.203,471437.0
2017-06-21 15:05:00,23.14,23.15,23.14,23.14,293423.0,19.203,19.2113,19.203,19.203,293423.0
2017-06-21 15:10:00,23.15,23.16,23.13,23.14,691152.0,19.2113,19.2196,19.1947,19.203,691152.0
2017-06-21 15:15:00,23.14,23.16,23.12,23.16,1035366.0,19.203,19.2196,19.1864,19.2196,1035366.0
2017-06-21 15:20:00,23.16,23.16,23.14,23.14,687939.0,19.2196,19.2196,19.203,19.203,687939.0
2017-06-21 15:25:00,23.14,23.15,23.13,23.13,540961.0,19.203,19.2113,19.1947,19.1947,540961.0
2017-06-21 15:30:00,23.14,23.14,23.11,23.11,626123.0,19.203,19.203,19.1781,19.1781,626123.0
2017-06-21 15:35:00,23.11,23.12,23.1,23.11,486643.0,19.1781,19.1864,19.1698,19.1781,486643.0
2017-06-21 15:40:00,23.1,23.11,23.1,23.11,602167.0,19.1698,19.1781,19.1698,19.1781,602167.0
2017-06-21 15:45:00,23.11,23.12,23.1,23.12,1706666.0,19.1781,19.1864,19.1698,19.1864,1706666.0
2017-06-21 15:50:00,23.12,23.12,23.11,23.11,1279613.0,19.1864,19.1864,19.1781,19.1781,1279613.0
2017-06-21 15:55:00,23.11,23.16,23.1,23.14,4861751.0,19.1781,19.2196,19.1698,19.203,4861751.0
2017-06-22 09:30:00,23.13,23.13,22.95,23.06,3091273.0,19.1947,19.1947,19.0453,19.1366,3091273.0
2017-06-22 09:35:00,23.07,23.11,22.99,23.08,1550177.0,19.1449,19.1781,19.0785,19.1532,1550177.0
2017-06-22 09:40:00,23.08,23.2,23.07,23.13,1419471.0,19.1532,19.2528,19.1449,19.1947,1419471.0
2017-06-22 09:45:00,23.14,23.19,23.12,23.15,740514.0,19.203,19.2445,19.1864,19.2113,740514.0
2017-06-22 09:50:00,23.14,23.15,23.09,23.1,1244091.0,19.203,19.2113,19.1615,19.1698,1244091.0
2017-06-22 09:55:00,23.1,23.12,23.04,23.07,1112768.0,19.1698,19.1864,19.12,19.1449,1112768.0
2017-06-22 10:00:00,23.06,23.08,23.0,23.06,1734078.0,19.1366,19.1532,19.0868,19.1366,1734078.0
2017-06-22 10:05:00,23.05,23.06,23.0,23.01,709211.0,19.1283,19.1366,19.0868,19.0951,709211.0
2017-06-22 10:10:00,23.02,23.06,22.98,23.03,1361624.0,19.1034,19.1366,19.0702,19.1117,1361624.0
2017-06-22 10:15:00,23.03,23.06,23.02,23.04,575068.0,19.1117,19.1366,19.1034,19.12,575068.0
2017-06-22 10:20:00,23.05,23.05,23.0,23.0,527798.0,19.1283,19.1283,19.0868,19.0868,527798.0
2017-06-22 10:25:00,23.01,23.01,22.97,22.98,936922.0,19.0951,19.0951,19.0619,19.0702,936922.0
2017-06-22 10:30:00,22.98,22.98,22.92,22.93,1379660.0,19.0702,19.0702,19.0204,19.0287,1379660.0
2017-06-22 10:35:00,22.93,22.93,22.9,22.93,991936.0,19.0287,19.0287,19.0038,19.0287,991936.0
2017-06-22 10:40:00,22.93,22.98,22.91,22.96,1221353.0,19.0287,19.0702,19.0121,19.0536,1221353.0
2017-06-22 10:45:00,22.96,23.04,22.94,23.02,957028.0,19.0536,19.12,19.037,19.1034,957028.0
2017-06-22 10:50:00,23.02,23.07,23.01,23.05,851548.0,19.1034,19.1449,19.0951,19.1283,851548.0
2017-06-22 10:55:00,23.05,23.06,22.98,23.0,904101.0,19.1283,19.1366,19.0702,19.0868,904101.0
2017-06-22 11:00:00,23.01,23.02,22.99,23.01,643603.0,19.0951,19.1034,19.0785,19.0951,643603.0
2017-06-22 11:05:00,23.01,23.04,23.01,23.04,409489.0,19.0951,19.12,19.0951,19.12,409489.0
2017-06-22 11:10:00,23.04,23.05,23.01,23.02,773362.0,19.12,19.1283,19.0951,19.1034,773362.0
2017-06-22 11:15:00,23.01,23.04,23.0,23.03,699244.0,19.0951,19.12,19.0868,19.1117,699244.0
2017-06-22 11:20:00,23.03,23.09,23.02,23.09,689477.0,19.1117,19.1615,19.1034,19.1615,689477.0
2017-06-22 11:25:00,23.09,23.11,23.07,23.07,1082427.0,19.1615,19.1781,19.1449,19.1449,1082427.0
2017-06-22 11:30:00,23.07,23.08,23.03,23.03,759327.0,19.1449,19.1532,19.1117,19.1117,759327.0
2017-06-22 11:35:00,23.03,23.04,23.01,23.04,745465.0,19.1117,19.12,19.0951,19.12,745465.0
2017-06-22 11:40:00,23.04,23.06,23.02,23.05,725558.0,19.12,19.1366,19.1034,19.1283,725558.0
2017-06-22 11:45:00,23.05,23.05,22.99,23.01,863513.0,19.1283,19.1283,19.0785,19.0951,863513.0
2017-06-22 11:50:00,23.01,23.02,22.96,22.98,839308.0,19.0951,19.1034,19.0536,19.0702,839308.0
2017-06-22 11:55:00,22.98,23.0,22.98,23.0,328501.0,19.0702,19.0868,19.0702,19.0868,328501.0
2017-06-22 12:00:00,22.99,23.0,22.98,23.0,211081.0,19.0785,19.0868,19.0702,19.0868,211081.0
2017-06-22 12:05:00,23.0,23.0,22.94,22.95,436583.0,19.0868,19.0868,19.037,19.0453,436583.0
2017-06-22 12:10:00,22.95,22.97,22.94,22.95,597759.0,19.0453,19.0619,19.037,19.0453,597759.0
2017-06-22 12:15:00,22.95,22.96,22.94,22.94,296410.0,19.0453,19.0536,19.037,19.037,296410.0
2017-06-22 12:20:00,22.95,22.97,22.94,22.96,353440.0,19.0453,19.0619,19.037,19.0536,353440.0
2017-06-22 12:25:00,22.96,22.97,22.94,22.95,488911.0,19.0536,19.0619,19.037,19.0453,488911.0
2017-06-22 12:30:00,22.94,22.95,22.92,22.92,393376.0,19.037,19.0453,19.0204,19.0204,393376.0
2017-06-22 12:35:00,22.93,22.93,22.9,22.91,659355.0,19.0287,19.0287,19.0038,19.0121,659355.0
2017-06-22 12:40:00,22.91,22.92,22.91,22.91,335538.0,19.0121,19.0204,19.0121,19.0121,335538.0
2017-06-22 12:45:00,22.92,22.93,22.91,22.93,378042.0,19.0204,19.0287,19.0121,19.0287,378042.0
2017-06-22 12:50:00,22.92,22.94,22.92,22.94,420192.0,19.0204,19.037,19.0204,19.037,420192.0
2017-06-22 12:55:00,22.94,22.94,22.91,22.91,482977.0,19.037,19.037,19.0121,19.0121,482977.0
2017-06-22 13:00:00,22.92,22.93,22.91,22.93,242706.0,19.0204,19.0287,19.0121,19.0287,242706.0
2017-06-22 13:05:00,22.93,22.94,22.92,22.94,281330.0,19.0287,19.037,19.0204,19.037,281330.0
2017-06-22 13:10:00,22.94,22.94,22.91,22.92,346532.0,19.037,19.037,19.0121,19.0204,346532.0
2017-06-22 13:15:00,22.91,22.93,22.9,22.92,559890.0,19.0121,19.0287,19.0038,19.0204,559890.0
2017-06-22 13:20:00,22.92,22.93,22.91,22.92,591442.0,19.0204,19.0287,19.0121,19.0204,591442.0
2017-06-22 13:25:00,22.92,22.96,22.92,22.95,384195.0,19.0204,19.0536,19.0204,19.0453,384195.0
2017-06-22 13:30:00,22.96,22.97,22.95,22.96,400793.0,19.0536,19.0619,19.0453,19.0536,400793.0
2017-06-22 13:35:00,22.96,22.96,22.94,22.94,219691.0,19.0536,19.0536,19.037,19.037,219691.0
2017-06-22 13:40:00,22.95,22.96,22.92,22.94,743780.0,19.0453,19.0536,19.0204,19.037,743780.0
2017-06-22 13:45:00,22.94,22.96,22.94,22.96,544096.0,19.037,19.0536,19.037,19.0536,544096.0
2017-06-22 13:50:00,22.96,22.97,22.95,22.96,354324.0,19.0536,19.0619,19.0453,19.0536,354324.0
2017-06-22 13:55:00,22.96,22.97,22.95,22.96,433744.0,19.0536,19.0619,19.0453,19.0536,433744.0
2017-06-22 14:00:00,22.96,22.97,22.94,22.95,739724.0,19.0536,19.0619,19.037,19.0453,739724.0
2017-06-22 14:05:00,22.95,22.97,22.94,22.95,674924.0,19.0453,19.0619,19.037,19.0453,674924.0
2017-06-22 14:10:00,22.95,22.95,22.93,22.95,319194.0,19.0453,19.0453,19.0287,19.0453,319194.0
2017-06-22 14:15:00,22.95,22.97,22.94,22.97,466679.0,19.0453,19.0619,19.037,19.0619,466679.0
2017-06-22 14:20:00,22.97,23.0,22.95,23.0,579991.0,19.0619,19.0868,19.0453,19.0868,579991.0
2017-06-22 14:25:00,23.0,23.01,22.99,22.99,508902.0,19.0868,19.0951,19.0785,19.0785,508902.0
2017-06-22 14:30:00,23.0,23.0,22.97,22.99,421360.0,19.0868,19.0868,19.0619,19.0785,421360.0
2017-06-22 14:35:00,22.98,22.99,22.97,22.97,255875.0,19.0702,19.0785,19.0619,19.0619,255875.0
2017-06-22 14:40:00,22.98,22.99,22.96,22.98,570985.0,19.0702,19.0785,19.0536,19.0702,570985.0
2017-06-22 14:45:00,22.98,22.99,22.95,22.97,634699.0,19.0702,19.0785,19.0453,19.0619,634699.0
2017-06-22 14:50:00,22.97,22.98,22.96,22.96,335807.0,19.0619,19.0702,19.0536,19.0536,335807.0
2017-06-22 14:55:00,22.96,23.0,22.96,23.0,398654.0,19.0536,19.0868,19.0536,19.0868,398654.0
2017-06-22 15:00:00,23.0,23.02,22.97,23.01,861182.0,19.0868,19.1034,19.0619,19.0951,861182.0
2017-06-22 15:05:00,23.01,23.04,23.0,23.04,669367.0,19.0951,19.12,19.0868,19.12,669367.0
2017-06-22 15:10:00,23.04,23.04,23.02,23.04,502512.0,19.12,19.12,19.1034,19.12,502512.0
2017-06-22 15:15:00,23.04,23.04,22.98,22.98,554863.0,19.12,19.12,19.0702,19.0702,554863.0
2017-06-22 15:20:00,22.98,22.98,22.96,22.98,669967.0,19.0702,19.0702,19.0536,19.0702,669967.0
2017-06-22 15:25:00,22.98,22.99,22.97,22.98,411252.0,19.0702,19.0785,19.0619,19.0702,411252.0
2017-06-22 15:30:00,22.98,22.99,22.93,22.96,1039399.0,19.0702,19.0785,19.0287,19.0536,1039399.0
2017-06-22 15:35:00,22.96,23.0,22.92,22.92,1625983.0,19.0536,19.0868,19.0204,19.0204,1625983.0
2017-06-22 15:40:00,22.92,22.94,22.91,22.93,1206419.0,19.0204,19.037,19.0121,19.0287,1206419.0
2017-06-22 15:45:00,22.93,22.94,22.92,22.94,984436.0,19.0287,19.037,19.0204,19.037,984436.0
2017-06-22 15:50:00,22.94,22.94,22.92,22.94,1181851.0,19.037,19.037,19.0204,19.037,1181851.0
2017-06-22 15:55:00,22.94,22.96,22.93,22.95,3242686.0,19.037,19.0536,19.0287,19.0453,3242686.0
2017-06-23 09:30:00,23.11,23.11,23.04,23.06,2637487.0,19.1781,19.1781,19.12,19.1366,2637487.0
2017-06-23 09:35:00,23.07,23.09,22.94,22.95,1672052.0,19.1449,19.1615,19.037,19.0453,1672052.0
2017-06-23 09:40:00,22.95,22.95,22.86,22.93,2125853.0,19.0453,19.0453,18.9707,19.0287,2125853.0
2017-06-23 09:45:00,22.93,22.94,22.88,22.9,785758.0,19.0287,19.037,18.9872,19.0038,785758.0
2017-06-23 09:50:00,22.9,22.93,22.85,22.86,1034294.0,19.0038,19.0287,18.9624,18.9707,1034294.0
2017-06-23 09:55:00,22.86,22.9,22.82,22.89,1267001.0,18.9707,19.0038,18.9375,18.9955,1267001.0
2017-06-23 10:00:00,22.89,22.93,22.87,22.92,786872.0,18.9955,19.0287,18.979,19.0204,786872.0
2017-06-23 10:05:00,22.93,22.93,22.86,22.88,558565.0,19.0287,19.0287,18.9707,18.9872,558565.0
2017-06-23 10:10:00,22.88,22.88,22.82,22.84,608505.0,18.9872,18.9872,18.9375,18.9541,608505.0
2017-06-23 10:15:00,22.84,22.85,22.8,22.8,820502.0,18.9541,18.9624,18.9209,18.9209,820502.0
2017-06-23 10:20:00,22.8,22.85,22.78,22.81,1098021.0,18.9209,18.9624,18.9043,18.9292,1098021.0
2017-06-23 10:25:00,22.82,22.83,22.79,22.81,725459.0,18.9375,18.9458,18.9126,18.9292,725459.0
2017-06-23 10:30:00,22.8,22.88,22.8,22.87,1119801.0,18.9209,18.9872,18.9209,18.979,1119801.0
2017-06-23 10:35:00,22.87,22.91,22.86,22.89,882509.0,18.979,19.0121,18.9707,18.9955,882509.0
2017-06-23 10:40:00,22.89,22.94,22.86,22.93,994123.0,18.9955,19.037,18.9707,19.0287,994123.0
2017-06-23 10:45:00,22.94,22.95,22.89,22.9,1267188.0,19.037,19.0453,18.9955,19.0038,1267188.0
2017-06-23 10:50:00,22.9,22.99,22.9,22.97,1165964.0,19.0038,19.0785,19.0038,19.0619,1165964.0
2017-06-23 10:55:00,22.97,22.99,22.92,22.92,871242.0,19.0619,19.0785,19.0204,19.0204,871242.0
2017-06-23 11:00:00,22.92,22.93,22.9,22.91,472953.0,19.0204,19.0287,19.0038,19.0121,472953.0
2017-06-23 11:05:00,22.91,22.98,22.91,22.98,751722.0,19.0121,19.0702,19.0121,19.0702,751722.0
2017-06-23 11:10:00,22.98,22.98,22.92,22.92,694068.0,19.0702,19.0702,19.0204,19.0204,694068.0
2017-06-23 11:15:00,22.92,22.93,22.89,22.9,617091.0,19.0204,19.0287,18.9955,19.0038,617091.0
2017-06-23 11:20:00,22.9,22.92,22.89,22.91,621261.0,19.0038,19.0204,18.9955,19.0121,621261.0
2017-06-23 11:25:00,22.9,22.91,22.88,22.89,450964.0,19.0038,19.0121,18.9872,18.9955,450964.0
2017-06-23 11:30:00,22.89,22.89,22.86,22.88,688401.0,18.9955,18.9955,18.9707,18.9872,688401.0
2017-06-23 11:35:00,22.89,22.89,22.86,22.89,710323.0,18.9955,18.9955,18.9707,18.9955,710323.0
2017-06-23 11:40:00,22.88,22.89,22.84,22.84,495237.0,18.9872,18.9955,18.9541,18.9541,495237.0
2017-06-23 11:45:00,22.84,22.87,22.83,22.83,884136.0,18.9541,18.979,18.9458,18.9458,884136.0
2017-06-23 11:50:00,22.83,22.86,22.83,22.85,314508.0,18.9458,18.9707,18.9458,18.9624,314508.0
2017-06-23 11:55:00,22.85,22.86,22.83,22.83,418862.0,18.9624,18.9707,18.9458,18.9458,418862.0
2017-06-23 12:00:00,22.83,22.86,22.82,22.82,963072.0,18.9458,18.9707,18.9375,18.9375,963072.0
2017-06-23 12:05:00,22.82,22.83,22.8,22.8,623148.0,18.9375,18.9458,18.9209,18.9209,623148.0
2017-06-23 12:10:00,22.8,22.81,22.79,22.79,348584.0,18.9209,18.9292,18.9126,18.9126,348584.0
2017-06-23 12:15:00,22.79,22.85,22.79,22.82,571541.0,18.9126,18.9624,18.9126,18.9375,571541.0
2017-06-23 12:20:00,22.82,22.86,22.82,22.84,617308.0,18.9375,18.9707,18.9375,18.9541,617308.0
2017-06-23 12:25:00,22.85,22.85,22.84,22.84,284324.0,18.9624,18.9624,18.9541,18.9541,284324.0
2017-06-23 12:30:00,22.84,22.85,22.84,22.84,218256.0,18.9541,18.9624,18.9541,18.9541,218256.0
2017-06-23 12:35:00,22.85,22.85,22.82,22.82,614440.0,18.9624,18.9624,18.9375,18.9375,614440.0
2017-06-23 12:40:00,22.82,22.83,22.8,22.81,299675.0,18.9375,18.9458,18.9209,18.9292,299675.0
2017-06-23 12:45:00,22.81,22.82,22.8,22.8,241820.0,18.9292,18.9375,18.9209,18.9209,241820.0
2017-06-23 12:50:00,22.8,22.81,22.8,22.8,151975.0,18.9209,18.9292,18.9209,18.9209,151975.0
2017-06-23 12:55:00,22.8,22.81,22.78,22.8,536540.0,18.9209,18.9292,18.9043,18.9209,536540.0
2017-06-23 13:00:00,22.79,22.82,22.79,22.8,314547.0,18.9126,18.9375,18.9126,18.9209,314547.0
2017-06-23 13:05:00,22.8,22.81,22.78,22.8,478835.0,18.9209,18.9292,18.9043,18.9209,478835.0
2017-06-23 13:10:00,22.8,22.81,22.79,22.8,473081.0,18.9209,18.9292,18.9126,18.9209,473081.0
2017-06-23 13:15:00,22.8,22.81,22.79,22.79,250589.0,18.9209,18.9292,18.9126,18.9126,250589.0
2017-06-23 13:20:00,22.8,22.8,22.78,22.79,317141.0,18.9209,18.9209,18.9043,18.9126,317141.0
2017-06-23 13:25:00,22.78,22.82,22.78,22.8,756064.0,18.9043,18.9375,18.9043,18.9209,756064.0
2017-06-23 13:30:00,22.8,22.82,22.79,22.8,370161.0,18.9209,18.9375,18.9126,18.9209,370161.0
2017-06-23 13:35:00,22.8,22.83,22.79,22.81,271901.0,18.9209,18.9458,18.9126,18.9292,271901.0
2017-06-23 13:40:00,22.81,22.82,22.8,22.8,222743.0,18.9292,18.9375,18.9209,18.9209,222743.0
2017-06-23 13:45:00,22.8,22.81,22.79,22.8,347741.0,18.9209,18.9292,18.9126,18.9209,347741.0
2017-06-23 13:50:00,22.81,22.84,22.8,22.83,331565.0,18.9292,18.9541,18.9209,18.9458,331565.0
2017-06-23 13:55:00,22.83,22.84,22.8,22.8,399752.0,18.9458,18.9541,18.9209,18.9209,399752.0
2017-06-23 14:00:00,22.8,22.82,22.8,22.8,213140.0,18.9209,18.9375,18.9209,18.9209,213140.0
2017-06-23 14:05:00,22.8,22.84,22.8,22.84,336886.0,18.9209,18.9541,18.9209,18.9541,336886.0
2017-06-23 14:10:00,22.84,22.86,22.81,22.86,793015.0,18.9541,18.9707,18.9292,18.9707,793015.0
2017-06-23 14:15:00,22.86,22.87,22.84,22.86,986596.0,18.9707,18.979,18.9541,18.9707,986596.0
2017-06-23 14:20:00,22.86,22.86,22.84,22.86,408210.0,18.9707,18.9707,18.9541,18.9707,408210.0
2017-06-23 14:25:00,22.86,22.86,22.85,22.85,260722.0,18.9707,18.9707,18.9624,18.9624,260722.0
2017-06-23 14:30:00,22.85,22.87,22.83,22.86,570922.0,18.9624,18.979,18.9458,18.9707,570922.0
2017-06-23 14:35:00,22.87,22.87,22.84,22.86,581027.0,18.979,18.979,18.9541,18.9707,581027.0
2017-06-23 14:40:00,22.86,22.87,22.84,22.85,256245.0,18.9707,18.979,18.9541,18.9624,256245.0
2017-06-23 14:45:00,22.84,22.85,22.84,22.84,190912.0,18.9541,18.9624,18.9541,18.9541,190912.0
2017-06-23 14:50:00,22.84,22.85,22.84,22.85,200373.0,18.9541,18.9624,18.9541,18.9624,200373.0
2017-06-23 14:55:00,22.84,22.85,22.83,22.83,496587.0,18.9541,18.9624,18.9458,18.9458,496587.0
2017-06-23 15:00:00,22.83,22.84,22.81,22.82,541031.0,18.9458,18.9541,18.9292,18.9375,541031.0
2017-06-23 15:05:00,22.82,22.83,22.8,22.82,690955.0,18.9375,18.9458,18.9209,18.9375,690955.0
2017-06-23 15:10:00,22.82,22.84,22.81,22.84,796371.0,18.9375,18.9541,18.9292,18.9541,796371.0
2017-06-23 15:15:00,22.84,22.84,22.8,22.82,666993.0,18.9541,18.9541,18.9209,18.9375,666993.0
2017-06-23 15:20:00,22.82,22.82,22.78,22.78,715838.0,18.9375,18.9375,18.9043,18.9043,715838.0
2017-06-23 15:25:00,22.79,22.8,22.77,22.79,828856.0,18.9126,18.9209,18.896,18.9126,828856.0
2017-06-23 15:30:00,22.78,22.79,22.76,22.76,1056125.0,18.9043,18.9126,18.8877,18.8877,1056125.0
2017-06-23 15:35:00,22.76,22.77,22.75,22.75,983100.0,18.8877,18.896,18.8794,18.8794,983100.0
2017-06-23 15:40:00,22.75,22.81,22.74,22.79,2245329.0,18.8794,18.9292,18.8711,18.9126,2245329.0
2017-06-23 15:45:00,22.8,22.81,22.78,22.8,2028878.0,18.9209,18.9292,18.9043,18.9209,2028878.0
2017-06-23 15:50:00,22.81,22.81,22.77,22.78,1224086.0,18.9292,18.9292,18.896,18.9043,1224086.0
2017-06-23 15:55:00,22.78,22.83,22.77,22.82,3306154.0,18.9043,18.9458,18.896,18.9375,3306154.0
2017-06-26 09:30:00,22.9,22.93,22.82,22.91,1740371.0,19.0038,19.0287,18.9375,19.0121,1740371.0
2017-06-26 09:35:00,22.9,22.91,22.8,22.86,982947.0,19.0038,19.0121,18.9209,18.9707,982947.0
2017-06-26 09:40:00,22.86,22.97,22.86,22.96,1517898.0,18.9707,19.0619,18.9707,19.0536,1517898.0
2017-06-26 09:45:00,22.95,23.0,22.92,22.99,1463878.0,19.0453,19.0868,19.0204,19.0785,1463878.0
2017-06-26 09:50:00,22.99,23.09,22.99,23.09,2085872.0,19.0785,19.1615,19.0785,19.1615,2085872.0
2017-06-26 09:55:00,23.08,23.14,23.08,23.12,1506490.0,19.1532,19.203,19.1532,19.1864,1506490.0
2017-06-26 10:00:00,23.13,23.13,23.03,23.05,1260663.0,19.1947,19.1947,19.1117,19.1283,1260663.0
2017-06-26 10:05:00,23.05,23.11,23.04,23.09,988670.0,19.1283,19.1781,19.12,19.1615,988670.0
2017-06-26 10:10:00,23.09,23.1,23.02,23.04,852609.0,19.1615,19.1698,19.1034,19.12,852609.0
2017-06-26 10:15:00,23.05,23.05,22.98,23.0,902208.0,19.1283,19.1283,19.0702,19.0868,902208.0
2017-06-26 10:20:00,22.99,23.0,22.95,22.99,610810.0,19.0785,19.0868,19.0453,19.0785,610810.0
2017-06-26 10:25:00,22.98,23.03,22.97,23.03,767729.0,19.0702,19.1117,19.0619,19.1117,767729.0
2017-06-26 10:30:00,23.02,23.03,22.96,22.99,500357.0,19.1034,19.1117,19.0536,19.0785,500357.0
2017-06-26 10:35:00,22.99,23.0,22.93,22.94,785047.0,19.0785,19.0868,19.0287,19.037,785047.0
2017-06-26 10:40:00,22.93,22.97,22.91,22.96,759306.0,19.0287,19.0619,19.0121,19.0536,759306.0
2017-06-26 10:45:00,22.96,22.96,22.9,22.91,700038.0,19.0536,19.0536,19.0038,19.0121,700038.0
2017-06-26 10:50:00,22.9,22.93,22.87,22.88,582049.0,19.0038,19.0287,18.979,18.9872,582049.0
2017-06-26 10:55:00,22.88,22.9,22.83,22.84,655662.0,18.9872,19.0038,18.9458,18.9541,655662.0
2017-06-26 11:00:00,22.85,22.86,22.75,22.75,1252112.0,18.9624,18.9707,18.8794,18.8794,1252112.0
2017-06-26 11:05:00,22.76,22.81,22.73,22.77,985218.0,18.8877,18.9292,18.8628,18.896,985218.0
2017-06-26 11:10:00,22.76,22.83,22.75,22.83,780932.0,18.8877,18.9458,18.8794,18.9458,780932.0
2017-06-26 11:15:00,22.83,22.83,22.78,22.81,658623.0,18.9458,18.9458,18.9043,18.9292,658623.0
2017-06-26 11:20:00,22.81,22.86,22.8,22.84,652708.0,18.9292,18.9707,18.9209,18.9541,652708.0
2017-06-26 11:25:00,22.85,22.87,22.84,22.85,629298.0,18.9624,18.979,18.9541,18.9624,629298.0
2017-06-26 11:30:00,22.86,22.9,22.84,22.87,511099.0,18.9707,19.0038,18.9541,18.979,511099.0
2017-06-26 11:35:00,22.87,22.93,22.86,22.91,721721.0,18.979,19.0287,18.9707,19.0121,721721.0
2017-06-26 11:40:00,22.91,22.97,22.9,22.95,613808.0,19.0121,19.0619,19.0038,19.0453,613808.0
2017-06-26 11:45:00,22.95,22.96,22.92,22.94,518158.0,19.0453,19.0536,19.0204,19.037,518158.0
2017-06-26 11:50:00,22.94,23.01,22.94,23.0,980294.0,19.037,19.0951,19.037,19.0868,980294.0
2017-06-26 11:55:00,23.0,23.0,22.94,22.95,728620.0,19.0868,19.0868,19.037,19.0453,728620.0
2017-06-26 12:00:00,22.95,22.98,22.95,22.98,260611.0,19.0453,19.0702,19.0453,19.0702,260611.0
2017-06-26 12:05:00,22.98,22.98,22.94,22.96,318500.0,19.0702,19.0702,19.037,19.0536,318500.0
2017-06-26 12:10:00,22.95,22.98,22.94,22.96,316653.0,19.0453,19.0702,19.037,19.0536,316653.0
2017-06-26 12:15:00,22.96,22.97,22.93,22.93,364766.0,19.0536,19.0619,19.0287,19.0287,364766.0
2017-06-26 12:20:00,22.94,22.97,22.93,22.96,253907.0,19.037,19.0619,19.0287,19.0536,253907.0
2017-06-26 12:25:00,22.97,22.99,22.95,22.96,496975.0,19.0619,19.0785,19.0453,19.0536,496975.0
2017-06-26 12:30:00,22.96,22.96,22.92,22.92,248101.0,19.0536,19.0536,19.0204,19.0204,248101.0
2017-06-26 12:35:00,22.93,22.96,22.93,22.95,228925.0,19.0287,19.0536,19.0287,19.0453,228925.0
2017-06-26 12:40:00,22.95,22.95,22.93,22.94,151847.0,19.0453,19.0453,19.0287,19.037,151847.0
2017-06-26 12:45:00,22.94,22.96,22.94,22.95,179350.0,19.037,19.0536,19.037,19.0453,179350.0
2017-06-26 12:50:00,22.95,22.97,22.94,22.96,283918.0,19.0453,19.0619,19.037,19.0536,283918.0
2017-06-26 12:55:00,22.96,22.97,22.94,22.96,289910.0,19.0536,19.0619,19.037,19.0536,289910.0
2017-06-26 13:00:00,22.97,23.0,22.97,22.99,687647.0,19.0619,19.0868,19.0619,19.0785,687647.0
2017-06-26 13:05:00,23.0,23.02,22.99,23.01,540959.0,19.0868,19.1034,19.0785,19.0951,540959.0
2017-06-26 13:10:00,23.01,23.02,22.97,22.97,644717.0,19.0951,19.1034,19.0619,19.0619,644717.0
2017-06-26 13:15:00,22.98,22.98,22.94,22.94,392823.0,19.0702,19.0702,19.037,19.037,392823.0
2017-06-26 13:20:00,22.95,22.98,22.94,22.96,280857.0,19.0453,19.0702,19.037,19.0536,280857.0
2017-06-26 13:25:00,22.97,22.99,22.96,22.97,427679.0,19.0619,19.0785,19.0536,19.0619,427679.0
2017-06-26 13:30:00,22.98,22.99,22.97,22.99,178399.0,19.0702,19.0785,19.0619,19.0785,178399.0
2017-06-26 13:35:00,22.98,22.99,22.96,22.98,304273.0,19.0702,19.0785,19.0536,19.0702,304273.0
2017-06-26 13:40:00,22.98,22.98,22.94,22.94,207587.0,19.0702,19.0702,19.037,19.037,207587.0
2017-06-26 13:45:00,22.94,22.95,22.93,22.95,323156.0,19.037,19.0453,19.0287,19.0453,323156.0
2017-06-26 13:50:00,22.94,22.95,22.94,22.94,139853.0,19.037,19.0453,19.037,19.037,139853.0
2017-06-26 13:55:00,22.95,22.96,22.94,22.95,281306.0,19.0453,19.0536,19.037,19.0453,281306.0
2017-06-26 14:00:00,22.95,22.98,22.94,22.98,236530.0,19.0453,19.0702,19.037,19.0702,236530.0
2017-06-26 14:05:00,22.97,22.98,22.97,22.98,96088.0,19.0619,19.0702,19.0619,19.0702,96088.0
2017-06-26 14:10:00,22.98,23.01,22.96,22.99,580867.0,19.0702,19.0951,19.0536,19.0785,580867.0
2017-06-26 14:15:00,22.99,23.01,22.97,23.0,722634.0,19.0785,19.0951,19.0619,19.0868,722634.0
2017-06-26 14:20:00,23.01,23.01,23.0,23.0,689862.0,19.0951,19.0951,19.0868,19.0868,689862.0
2017-06-26 14:25:00,23.0,23.02,22.99,23.01,694244.0,19.0868,19.1034,19.0785,19.0951,694244.0
2017-06-26 14:30:00,23.02,23.02,22.97,22.98,849556.0,19.1034,19.1034,19.0619,19.0702,849556.0
2017-06-26 14:35:00,22.98,22.99,22.97,22.98,412537.0,19.0702,19.0785,19.0619,19.0702,412537.0
2017-06-26 14:40:00,22.99,23.02,22.98,23.01,735852.0,19.0785,19.1034,19.0702,19.0951,735852.0
2017-06-26 14:45:00,23.01,23.01,22.96,22.98,360503.0,19.0951,19.0951,19.0536,19.0702,360503.0
2017-06-26 14:50:00,22.98,22.99,22.96,22.96,333482.0,19.0702,19.0785,19.0536,19.0536,333482.0
2017-06-26 14:55:00,22.96,22.98,22.96,22.98,296013.0,19.0536,19.0702,19.0536,19.0702,296013.0
2017-06-26 15:00:00,22.97,23.01,22.96,23.01,559838.0,19.0619,19.0951,19.0536,19.0951,559838.0
2017-06-26 15:05:00,23.01,23.01,22.97,22.97,500611.0,19.0951,19.0951,19.0619,19.0619,500611.0
2017-06-26 15:10:00,22.97,22.99,22.97,22.99,379802.0,19.0619,19.0785,19.0619,19.0785,379802.0
2017-06-26 15:15:00,22.98,22.99,22.94,22.95,759781.0,19.0702,19.0785,19.037,19.0453,759781.0
2017-06-26 15:20:00,22.94,22.95,22.92,22.93,844104.0,19.037,19.0453,19.0204,19.0287,844104.0
2017-06-26 15:25:00,22.93,22.94,22.91,22.92,1045656.0,19.0287,19.037,19.0121,19.0204,1045656.0
2017-06-26 15:30:00,22.92,22.95,22.91,22.94,951681.0,19.0204,19.0453,19.0121,19.037,951681.0
2017-06-26 15:35:00,22.93,22.96,22.91,22.96,557608.0,19.0287,19.0536,19.0121,19.0536,557608.0
2017-06-26 15:40:00,22.95,22.96,22.92,22.93,856575.0,19.0453,19.0536,19.0204,19.0287,856575.0
2017-06-26 15:45:00,22.93,22.94,22.91,22.91,825804.0,19.0287,19.037,19.0121,19.0121,825804.0
2017-06-26 15:50:00,22.91,22.92,22.9,22.9,932163.0,19.0121,19.0204,19.0038,19.0038,932163.0
2017-06-26 15:55:00,22.9,22.92,22.89,22.91,3000143.0,19.0038,19.0204,18.9955,19.0121,3000143.0
2017-06-27 09:30:00,23.11,23.12,23.0,23.04,2678913.0,19.1781,19.1864,19.0868,19.12,2678913.0
2017-06-27 09:35:00,23.04,23.1,23.0,23.08,1305279.0,19.12,19.1698,19.0868,19.1532,1305279.0
2017-06-27 09:40:00,23.08,23.09,23.03,23.06,1063060.0,19.1532,19.1615,19.1117,19.1366,1063060.0
2017-06-27 09:45:00,23.07,23.12,23.03,23.12,2558888.0,19.1449,19.1864,19.1117,19.1864,2558888.0
2017-06-27 09:50:00,23.12,23.17,23.1,23.17,1815353.0,19.1864,19.2279,19.1698,19.2279,1815353.0
2017-06-27 09:55:00,23.16,23.19,23.14,23.18,1599451.0,19.2196,19.2445,19.203,19.2362,1599451.0
2017-06-27 10:00:00,23.18,23.21,23.15,23.21,1406633.0,19.2362,19.2611,19.2113,19.2611,1406633.0
2017-06-27 10:05:00,23.2,23.23,23.19,23.21,1149980.0,19.2528,19.2777,19.2445,19.2611,1149980.0
2017-06-27 10:10:00,23.21,23.23,23.2,23.21,1070936.0,19.2611,19.2777,19.2528,19.2611,1070936.0
2017-06-27 10:15:00,23.21,23.21,23.17,23.21,793362.0,19.2611,19.2611,19.2279,19.2611,793362.0
2017-06-27 10:20:00,23.21,23.23,23.2,23.23,824057.0,19.2611,19.2777,19.2528,19.2777,824057.0
2017-06-27 10:25:00,23.22,23.23,23.16,23.16,795946.0,19.2694,19.2777,19.2196,19.2196,795946.0
2017-06-27 10:30:00,23.16,23.18,23.11,23.13,775009.0,19.2196,19.2362,19.1781,19.1947,775009.0
2017-06-27 10:35:00,23.13,23.21,23.12,23.21,647110.0,19.1947,19.2611,19.1864,19.2611,647110.0
2017-06-27 10:40:00,23.2,23.23,23.19,23.23,756155.0,19.2528,19.2777,19.2445,19.2777,756155.0
2017-06-27 10:45:00,23.23,23.25,23.19,23.21,820010.0,19.2777,19.2943,19.2445,19.2611,820010.0
2017-06-27 10:50:00,23.21,23.23,23.2,23.21,397659.0,19.2611,19.2777,19.2528,19.2611,397659.0
2017-06-27 10:55:00,23.21,23.24,23.2,23.22,1140170.0,19.2611,19.286,19.2528,19.2694,1140170.0
2017-06-27 11:00:00,23.21,23.27,23.2,23.25,2582484.0,19.2611,19.3109,19.2528,19.2943,2582484.0
2017-06-27 11:05:00,23.26,23.32,23.24,23.31,1758569.0,19.3026,19.3524,19.286,19.3441,1758569.0
2017-06-27 11:10:00,23.3,23.31,23.26,23.29,963596.0,19.3358,19.3441,19.3026,19.3275,963596.0
2017-06-27 11:15:00,23.28,23.31,23.28,23.31,577088.0,19.3192,19.3441,19.3192,19.3441,577088.0
2017-06-27 11:20:00,23.3,23.39,23.3,23.35,1717340.0,19.3358,19.4105,19.3358,19.3773,1717340.0
2017-06-27 11:25:00,23.34,23.38,23.34,23.38,832704.0,19.369,19.4022,19.369,19.4022,832704.0
2017-06-27 11:30:00,23.37,23.42,23.37,23.41,1365240.0,19.3939,19.4354,19.3939,19.4271,1365240.0
2017-06-27 11:35:00,23.41,23.41,23.37,23.41,1182880.0,19.4271,19.4271,19.3939,19.4271,1182880.0
2017-06-27 11:40:00,23.41,23.43,23.4,23.42,806690.0,19.4271,19.4437,19.4188,19.4354,806690.0
2017-06-27 11:45:00,23.41,23.46,23.41,23.46,1088251.0,19.4271,19.4686,19.4271,19.4686,1088251.0
2017-06-27 11:50:00,23.45,23.5,23.45,23.5,1445419.0,19.4603,19.5018,19.4603,19.5018,1445419.0
2017-06-27 11:55:00,23.5,23.53,23.48,23.52,1664762.0,19.5018,19.5267,19.4852,19.5184,1664762.0
2017-06-27 12:00:00,23.52,23.52,23.47,23.49,1041035.0,19.5184,19.5184,19.4769,19.4935,1041035.0
2017-06-27 12:05:00,23.48,23.52,23.48,23.51,732762.0,19.4852,19.5184,19.4852,19.5101,732762.0
2017-06-27 12:10:00,23.5,23.55,23.5,23.54,1211512.0,19.5018,19.5433,19.5018,19.535,1211512.0
2017-06-27 12:15:00,23.54,23.55,23.53,23.55,770620.0,19.535,19.5433,19.5267,19.5433,770620.0
2017-06-27 12:20:00,23.55,23.55,23.54,23.54,510525.0,19.5433,19.5433,19.535,19.535,510525.0
2017-06-27 12:25:00,23.55,23.56,23.53,23.55,1047098.0,19.5433,19.5516,19.5267,19.5433,1047098.0
2017-06-27 12:30:00,23.55,23.57,23.52,23.57,1350831.0,19.5433,19.5599,19.5184,19.5599,1350831.0
2017-06-27 12:35:00,23.57,23.57,23.5,23.52,835028.0,19.5599,19.5599,19.5018,19.5184,835028.0
2017-06-27 12:40:00,23.52,23.52,23.48,23.48,797524.0,19.5184,19.5184,19.4852,19.4852,797524.0
2017-06-27 12:45:00,23.49,23.49,23.45,23.48,830988.0,19.4935,19.4935,19.4603,19.4852,830988.0
2017-06-27 12:50:00,23.48,23.53,23.48,23.51,607628.0,19.4852,19.5267,19.4852,19.5101,607628.0
2017-06-27 12:55:00,23.52,23.53,23.51,23.52,602024.0,19.5184,19.5267,19.5101,19.5184,602024.0
2017-06-27 13:00:00,23.52,23.57,23.51,23.56,688113.0,19.5184,19.5599,19.5101,19.5516,688113.0
2017-06-27 13:05:00,23.56,23.57,23.53,23.55,562184.0,19.5516,19.5599,19.5267,19.5433,562184.0
2017-06-27 13:10:00,23.55,23.58,23.5,23.58,1424967.0,19.5433,19.5682,19.5018,19.5682,1424967.0
2017-06-27 13:15:00,23.58,23.6,23.57,23.6,1082827.0,19.5682,19.5847,19.5599,19.5847,1082827.0
2017-06-27 13:20:00,23.6,23.6,23.57,23.59,468605.0,19.5847,19.5847,19.5599,19.5765,468605.0
2017-06-27 13:25:00,23.59,23.6,23.57,23.58,408545.0,19.5765,19.5847,19.5599,19.5682,408545.0
2017-06-27 13:30:00,23.59,23.59,23.56,23.58,359051.0,19.5765,19.5765,19.5516,19.5682,359051.0
2017-06-27 13:35:00,23.58,23.59,23.49,23.5,1468921.0,19.5682,19.5765,19.4935,19.5018,1468921.0
2017-06-27 13:40:00,23.5,23.52,23.49,23.5,887712.0,19.5018,19.5184,19.4935,19.5018,887712.0
2017-06-27 13:45:00,23.49,23.5,23.44,23.49,1262000.0,19.4935,19.5018,19.452,19.4935,1262000.0
2017-06-27 13:50:00,23.49,23.53,23.48,23.53,674604.0,19.4935,19.5267,19.4852,19.5267,674604.0
2017-06-27 13:55:00,23.53,23.53,23.49,23.5,416620.0,19.5267,19.5267,19.4935,19.5018,416620.0
2017-06-27 14:00:00,23.5,23.51,23.43,23.43,486564.0,19.5018,19.5101,19.4437,19.4437,486564.0
2017-06-27 14:05:00,23.43,23.45,23.37,23.39,938732.0,19.4437,19.4603,19.3939,19.4105,938732.0
2017-06-27 14:10:00,23.38,23.4,23.35,23.35,1200136.0,19.4022,19.4188,19.3773,19.3773,1200136.0
2017-06-27 14:15:00,23.35,23.4,23.33,23.37,952960.0,19.3773,19.4188,19.3607,19.3939,952960.0
2017-06-27 14:20:00,23.38,23.39,23.36,23.39,613142.0,19.4022,19.4105,19.3856,19.4105,613142.0
2017-06-27 14:25:00,23.39,23.44,23.37,23.43,789607.0,19.4105,19.452,19.3939,19.4437,789607.0
2017-06-27 14:30:00,23.43,23.43,23.4,23.41,343485.0,19.4437,19.4437,19.4188,19.4271,343485.0
2017-06-27 14:35:00,23.41,23.43,23.39,23.43,488873.0,19.4271,19.4437,19.4105,19.4437,488873.0
2017-06-27 14:40:00,23.43,23.43,23.37,23.38,441533.0,19.4437,19.4437,19.3939,19.4022,441533.0
2017-06-27 14:45:00,23.38,23.42,23.37,23.42,572481.0,19.4022,19.4354,19.3939,19.4354,572481.0
2017-06-27 14:50:00,23.42,23.42,23.38,23.39,332381.0,19.4354,19.4354,19.4022,19.4105,332381.0
2017-06-27 14:55:00,23.39,23.39,23.31,23.32,676121.0,19.4105,19.4105,19.3441,19.3524,676121.0
2017-06-27 15:00:00,23.32,23.33,23.3,23.33,1013341.0,19.3524,19.3607,19.3358,19.3607,1013341.0
2017-06-27 15:05:00,23.32,23.33,23.26,23.28,1437541.0,19.3524,19.3607,19.3026,19.3192,1437541.0
2017-06-27 15:10:00,23.27,23.36,23.27,23.35,1079259.0,19.3109,19.3856,19.3109,19.3773,1079259.0
2017-06-27 15:15:00,23.35,23.37,23.3,23.34,686987.0,19.3773,19.3939,19.3358,19.369,686987.0
2017-06-27 15:20:00,23.34,23.36,23.32,23.32,674405.0,19.369,19.3856,19.3524,19.3524,674405.0
2017-06-27 15:25:00,23.32,23.33,23.29,23.3,510032.0,19.3524,19.3607,19.3275,19.3358,510032.0
2017-06-27 15:30:00,23.3,23.31,23.27,23.29,795358.0,19.3358,19.3441,19.3109,19.3275,795358.0
2017-06-27 15:35:00,23.29,23.36,23.28,23.36,890148.0,19.3275,19.3856,19.3192,19.3856,890148.0
2017-06-27 15:40:00,23.36,23.36,23.3,23.3,835352.0,19.3856,19.3856,19.3358,19.3358,835352.0
2017-06-27 15:45:00,23.3,23.33,23.3,23.33,935670.0,19.3358,19.3607,19.3358,19.3607,935670.0
2017-06-27 15:50:00,23.33,23.34,23.31,23.33,2141367.0,19.3607,19.369,19.3441,19.3607,2141367.0
2017-06-27 15:55:00,23.33,23.33,23.28,23.29,4152746.0,19.3607,19.3607,19.3192,19.3275,4152746.0
2017-06-28 09:30:00,23.53,23.82,23.52,23.78,5684043.0,19.5267,19.7673,19.5184,19.7341,5684043.0
2017-06-28 09:35:00,23.77,23.78,23.73,23.76,3515176.0,19.7258,19.7341,19.6926,19.7175,3515176.0
2017-06-28 09:40:00,23.76,23.8,23.73,23.76,3129204.0,19.7175,19.7507,19.6926,19.7175,3129204.0
2017-06-28 09:45:00,23.76,23.82,23.74,23.8,3403282.0,19.7175,19.7673,19.7009,19.7507,3403282.0
2017-06-28 09:50:00,23.81,23.89,23.8,23.85,4538298.0,19.759,19.8254,19.7507,19.7922,4538298.0
2017-06-28 09:55:00,23.85,23.92,23.81,23.92,2483385.0,19.7922,19.8503,19.759,19.8503,2483385.0
2017-06-28 10:00:00,23.92,23.96,23.89,23.96,2988691.0,19.8503,19.8835,19.8254,19.8835,2988691.0
2017-06-28 10:05:00,23.96,23.96,23.89,23.94,3548514.0,19.8835,19.8835,19.8254,19.8669,3548514.0
2017-06-28 10:10:00,23.94,23.96,23.86,23.91,2338185.0,19.8669,19.8835,19.8005,19.842,2338185.0
2017-06-28 10:15:00,23.9,23.95,23.89,23.93,2183364.0,19.8337,19.8752,19.8254,19.8586,2183364.0
2017-06-28 10:20:00,23.93,23.96,23.91,23.94,2521675.0,19.8586,19.8835,19.842,19.8669,2521675.0
2017-06-28 10:25:00,23.93,23.95,23.84,23.84,2322573.0,19.8586,19.8752,19.7839,19.7839,2322573.0
2017-06-28 10:30:00,23.84,23.89,23.82,23.89,1306957.0,19.7839,19.8254,19.7673,19.8254,1306957.0
2017-06-28 10:35:00,23.89,23.91,23.81,23.82,1473234.0,19.8254,19.842,19.759,19.7673,1473234.0
2017-06-28 10:40:00,23.82,23.87,23.82,23.87,1199648.0,19.7673,19.8088,19.7673,19.8088,1199648.0
2017-06-28 10:45:00,23.87,23.87,23.81,23.82,1001447.0,19.8088,19.8088,19.759,19.7673,1001447.0
2017-06-28 10:50:00,23.82,23.86,23.8,23.81,1235894.0,19.7673,19.8005,19.7507,19.759,1235894.0
2017-06-28 10:55:00,23.81,23.81,23.75,23.75,1435707.0,19.759,19.759,19.7092,19.7092,1435707.0
2017-06-28 11:00:00,23.75,23.79,23.73,23.78,1446965.0,19.7092,19.7424,19.6926,19.7341,1446965.0
2017-06-28 11:05:00,23.77,23.79,23.76,23.79,754963.0,19.7258,19.7424,19.7175,19.7424,754963.0
2017-06-28 11:10:00,23.78,23.79,23.75,23.78,440321.0,19.7341,19.7424,19.7092,19.7341,440321.0
2017-06-28 11:15:00,23.78,23.79,23.76,23.77,494054.0,19.7341,19.7424,19.7175,19.7258,494054.0
2017-06-28 11:20:00,23.77,23.81,23.76,23.8,792002.0,19.7258,19.759,19.7175,19.7507,792002.0
2017-06-28 11:25:00,23.8,23.82,23.77,23.8,810329.0,19.7507,19.7673,19.7258,19.7507,810329.0
2017-06-28 11:30:00,23.8,23.81,23.76,23.78,411537.0,19.7507,19.759,19.7175,19.7341,411537.0
2017-06-28 11:35:00,23.78,23.85,23.78,23.85,729620.0,19.7341,19.7922,19.7341,19.7922,729620.0
2017-06-28 11:40:00,23.84,23.86,23.83,23.84,724117.0,19.7839,19.8005,19.7756,19.7839,724117.0
2017-06-28 11:45:00,23.83,23.83,23.81,23.82,369550.0,19.7756,19.7756,19.759,19.7673,369550.0
2017-06-28 11:50:00,23.82,23.85,23.81,23.83,552043.0,19.7673,19.7922,19.759,19.7756,552043.0
2017-06-28 11:55:00,23.83,23.83,23.78,23.78,440793.0,19.7756,19.7756,19.7341,19.7341,440793.0
2017-06-28 12:00:00,23.78,23.86,23.78,23.86,944846.0,19.7341,19.8005,19.7341,19.8005,944846.0
2017-06-28 12:05:00,23.86,23.9,23.84,23.9,1386931.0,19.8005,19.8337,19.7839,19.8337,1386931.0
2017-06-28 12:10:00,23.9,23.92,23.87,23.91,1775356.0,19.8337,19.8503,19.8088,19.842,1775356.0
2017-06-28 12:15:00,23.9,23.95,23.9,23.94,776940.0,19.8337,19.8752,19.8337,19.8669,776940.0
2017-06-28 12:20:00,23.94,23.94,23.91,23.91,806231.0,19.8669,19.8669,19.842,19.842,806231.0
2017-06-28 12:25:00,23.91,23.92,23.88,23.9,763110.0,19.842,19.8503,19.8171,19.8337,763110.0
2017-06-28 12:30:00,23.91,23.91,23.87,23.88,636874.0,19.842,19.842,19.8088,19.8171,636874.0
2017-06-28 12:35:00,23.88,23.92,23.87,23.92,723176.0,19.8171,19.8503,19.8088,19.8503,723176.0
2017-06-28 12:40:00,23.92,23.93,23.9,23.92,383667.0,19.8503,19.8586,19.8337,19.8503,383667.0
2017-06-28 12:45:00,23.91,23.93,23.9,23.92,810871.0,19.842,19.8586,19.8337,19.8503,810871.0
2017-06-28 12:50:00,23.91,23.92,23.9,23.91,396509.0,19.842,19.8503,19.8337,19.842,396509.0
2017-06-28 12:55:00,23.91,23.92,23.9,23.92,876655.0,19.842,19.8503,19.8337,19.8503,876655.0
2017-06-28 13:00:00,23.91,23.92,23.9,23.92,474227.0,19.842,19.8503,19.8337,19.8503,474227.0
2017-06-28 13:05:00,23.92,23.92,23.9,23.91,499880.0,19.8503,19.8503,19.8337,19.842,499880.0
2017-06-28 13:10:00,23.91,23.93,23.9,23.91,694345.0,19.842,19.8586,19.8337,19.842,694345.0
2017-06-28 13:15:00,23.92,23.93,23.91,23.93,712994.0,19.8503,19.8586,19.842,19.8586,712994.0
2017-06-28 13:20:00,23.93,23.93,23.91,23.92,513210.0,19.8586,19.8586,19.842,19.8503,513210.0
2017-06-28 13:25:00,23.92,23.93,23.91,23.93,465079.0,19.8503,19.8586,19.842,19.8586,465079.0
2017-06-28 13:30:00,23.93,23.94,23.92,23.93,479821.0,19.8586,19.8669,19.8503,19.8586,479821.0
2017-06-28 13:35:00,23.93,23.94,23.92,23.92,455126.0,19.8586,19.8669,19.8503,19.8503,455126.0
2017-06-28 13:40:00,23.92,23.93,23.9,23.92,825916.0,19.8503,19.8586,19.8337,19.8503,825916.0
2017-06-28 13:45:00,23.91,23.95,23.9,23.95,519092.0,19.842,19.8752,19.8337,19.8752,519092.0
2017-06-28 13:50:00,23.94,23.95,23.93,23.95,452482.0,19.8669,19.8752,19.8586,19.8752,452482.0
2017-06-28 13:55:00,23.94,23.96,23.94,23.95,1514657.0,19.8669,19.8835,19.8669,19.8752,1514657.0
2017-06-28 14:00:00,23.95,23.96,23.9,23.91,691921.0,19.8752,19.8835,19.8337,19.842,691921.0
2017-06-28 14:05:00,23.91,23.93,23.9,23.92,1056806.0,19.842,19.8586,19.8337,19.8503,1056806.0
2017-06-28 14:10:00,23.92,23.93,23.91,23.92,377271.0,19.8503,19.8586,19.842,19.8503,377271.0
2017-06-28 14:15:00,23.92,23.93,23.91,23.92,326742.0,19.8503,19.8586,19.842,19.8503,326742.0
2017-06-28 14:20:00,23.92,23.92,23.88,23.89,650343.0,19.8503,19.8503,19.8171,19.8254,650343.0
2017-06-28 14:25:00,23.89,23.9,23.84,23.85,1232002.0,19.8254,19.8337,19.7839,19.7922,1232002.0
2017-06-28 14:30:00,23.85,23.87,23.82,23.85,876926.0,19.7922,19.8088,19.7673,19.7922,876926.0
2017-06-28 14:35:00,23.86,23.87,23.85,23.86,410604.0,19.8005,19.8088,19.7922,19.8005,410604.0
2017-06-28 14:40:00,23.86,23.88,23.85,23.86,299689.0,19.8005,19.8171,19.7922,19.8005,299689.0
2017-06-28 14:45:00,23.87,23.88,23.86,23.87,257322.0,19.8088,19.8171,19.8005,19.8088,257322.0
2017-06-28 14:50:00,23.87,23.87,23.83,23.84,513191.0,19.8088,19.8088,19.7756,19.7839,513191.0
2017-06-28 14:55:00,23.84,23.84,23.82,23.83,288806.0,19.7839,19.7839,19.7673,19.7756,288806.0
2017-06-28 15:00:00,23.84,23.86,23.83,23.85,1359012.0,19.7839,19.8005,19.7756,19.7922,1359012.0
2017-06-28 15:05:00,23.85,23.89,23.84,23.89,1084612.0,19.7922,19.8254,19.7839,19.8254,1084612.0
2017-06-28 15:10:00,23.89,23.89,23.86,23.88,544973.0,19.8254,19.8254,19.8005,19.8171,544973.0
2017-06-28 15:15:00,23.88,23.9,23.87,23.9,664291.0,19.8171,19.8337,19.8088,19.8337,664291.0
2017-06-28 15:20:00,23.89,23.9,23.88,23.88,404743.0,19.8254,19.8337,19.8171,19.8171,404743.0
2017-06-28 15:25:00,23.88,23.91,23.87,23.9,1193974.0,19.8171,19.842,19.8088,19.8337,1193974.0
2017-06-28 15:30:00,23.91,23.94,23.9,23.91,805193.0,19.842,19.8669,19.8337,19.842,805193.0
2017-06-28 15:35:00,23.91,23.91,23.9,23.91,670483.0,19.842,19.842,19.8337,19.842,670483.0
2017-06-28 15:40:00,23.91,23.92,23.87,23.89,2492335.0,19.842,19.8503,19.8088,19.8254,2492335.0
2017-06-28 15:45:00,23.89,23.89,23.87,23.89,1841334.0,19.8254,19.8254,19.8088,19.8254,1841334.0
2017-06-28 15:50:00,23.89,23.91,23.86,23.88,2540390.0,19.8254,19.842,19.8005,19.8171,2540390.0
2017-06-28 15:55:00,23.88,23.91,23.86,23.88,5714581.0,19.8171,19.842,19.8005,19.8171,5714581.0
2017-06-29 09:30:00,24.59,24.66,24.43,24.46,11069381.0,20.4063,20.4644,20.2735,20.2984,11069381.0
2017-06-29 09:35:00,24.46,24.67,24.43,24.67,5667148.0,20.2984,20.4727,20.2735,20.4727,5667148.0
2017-06-29 09:40:00,24.67,24.67,24.51,24.52,4433086.0,20.4727,20.4727,20.3399,20.3482,4433086.0
2017-06-29 09:45:00,24.53,24.56,24.48,24.54,3614156.0,20.3565,20.3814,20.315,20.3648,3614156.0
2017-06-29 09:50:00,24.54,24.61,24.53,24.57,2184329.0,20.3648,20.4229,20.3565,20.3897,2184329.0
2017-06-29 09:55:00,24.56,24.6,24.55,24.57,2230707.0,20.3814,20.4146,20.3731,20.3897,2230707.0
2017-06-29 10:00:00,24.57,24.58,24.42,24.43,2768210.0,20.3897,20.398,20.2652,20.2735,2768210.0
2017-06-29 10:05:00,24.43,24.47,24.36,24.45,2819326.0,20.2735,20.3067,20.2154,20.2901,2819326.0
2017-06-29 10:10:00,24.46,24.46,24.4,24.44,1528339.0,20.2984,20.2984,20.2486,20.2818,1528339.0
2017-06-29 10:15:00,24.45,24.48,24.4,24.47,1748310.0,20.2901,20.315,20.2486,20.3067,1748310.0
2017-06-29 10:20:00,24.47,24.54,24.47,24.48,2380381.0,20.3067,20.3648,20.3067,20.315,2380381.0
2017-06-29 10:25:00,24.49,24.57,24.46,24.52,2298221.0,20.3233,20.3897,20.2984,20.3482,2298221.0
2017-06-29 10:30:00,24.52,24.52,24.47,24.48,1395403.0,20.3482,20.3482,20.3067,20.315,1395403.0
2017-06-29 10:35:00,24.48,24.51,24.45,24.49,1162602.0,20.315,20.3399,20.2901,20.3233,1162602.0
2017-06-29 10:40:00,24.49,24.51,24.45,24.5,1393718.0,20.3233,20.3399,20.2901,20.3316,1393718.0
2017-06-29 10:45:00,24.5,24.57,24.49,24.57,1256496.0,20.3316,20.3897,20.3233,20.3897,1256496.0
2017-06-29 10:50:00,24.56,24.57,24.51,24.56,929364.0,20.3814,20.3897,20.3399,20.3814,929364.0
2017-06-29 10:55:00,24.56,24.57,24.48,24.49,1334744.0,20.3814,20.3897,20.315,20.3233,1334744.0
2017-06-29 11:00:00,24.49,24.54,24.48,24.52,1088243.0,20.3233,20.3648,20.315,20.3482,1088243.0
2017-06-29 11:05:00,24.53,24.56,24.51,24.51,1079240.0,20.3565,20.3814,20.3399,20.3399,1079240.0
2017-06-29 11:10:00,24.52,24.53,24.47,24.48,1270509.0,20.3482,20.3565,20.3067,20.315,1270509.0
2017-06-29 11:15:00,24.48,24.48,24.42,24.44,1307514.0,20.315,20.315,20.2652,20.2818,1307514.0
2017-06-29 11:20:00,24.43,24.46,24.41,24.44,1219049.0,20.2735,20.2984,20.2569,20.2818,1219049.0
2017-06-29 11:25:00,24.45,24.45,24.33,24.36,1888237.0,20.2901,20.2901,20.1905,20.2154,1888237.0
2017-06-29 11:30:00,24.35,24.37,24.2,24.29,3076047.0,20.2071,20.2237,20.0827,20.1574,3076047.0
2017-06-29 11:35:00,24.29,24.32,24.23,24.24,1439862.0,20.1574,20.1823,20.1076,20.1159,1439862.0
2017-06-29 11:40:00,24.23,24.25,24.15,24.2,1652556.0,20.1076,20.1242,20.0412,20.0827,1652556.0
2017-06-29 11:45:00,24.21,24.26,24.17,24.18,1282826.0,20.091,20.1325,20.0578,20.0661,1282826.0
2017-06-29 11:50:00,24.17,24.18,24.11,24.13,1902577.0,20.0578,20.0661,20.008,20.0246,1902577.0
2017-06-29 11:55:00,24.13,24.18,24.11,24.12,1232739.0,20.0246,20.0661,20.008,20.0163,1232739.0
2017-06-29 12:00:00,24.13,24.16,24.07,24.11,1564073.0,20.0246,20.0495,19.9748,20.008,1564073.0
2017-06-29 12:05:00,24.11,24.2,24.1,24.2,1050042.0,20.008,20.0827,19.9997,20.0827,1050042.0
2017-06-29 12:10:00,24.2,24.32,24.2,24.3,1984633.0,20.0827,20.1823,20.0827,20.1657,1984633.0
2017-06-29 12:15:00,24.3,24.32,24.27,24.3,1156438.0,20.1657,20.1823,20.1408,20.1657,1156438.0
2017-06-29 12:20:00,24.3,24.33,24.29,24.31,776056.0,20.1657,20.1905,20.1574,20.174,776056.0
2017-06-29 12:25:00,24.32,24.32,24.22,24.24,716817.0,20.1823,20.1823,20.0993,20.1159,716817.0
2017-06-29 12:30:00,24.23,24.26,24.16,24.17,703116.0,20.1076,20.1325,20.0495,20.0578,703116.0
2017-06-29 12:35:00,24.17,24.21,24.16,24.18,713397.0,20.0578,20.091,20.0495,20.0661,713397.0
2017-06-29 12:40:00,24.18,24.23,24.16,24.23,715070.0,20.0661,20.1076,20.0495,20.1076,715070.0
2017-06-29 12:45:00,24.22,24.23,24.16,24.17,1425140.0,20.0993,20.1076,20.0495,20.0578,1425140.0
2017-06-29 12:50:00,24.17,24.22,24.15,24.19,1469151.0,20.0578,20.0993,20.0412,20.0744,1469151.0
2017-06-29 12:55:00,24.19,24.19,24.1,24.11,2015913.0,20.0744,20.0744,19.9997,20.008,2015913.0
2017-06-29 13:00:00,24.12,24.2,24.11,24.15,1401689.0,20.0163,20.0827,20.008,20.0412,1401689.0
2017-06-29 13:05:00,24.15,24.16,24.09,24.14,751639.0,20.0412,20.0495,19.9914,20.0329,751639.0
2017-06-29 13:10:00,24.14,24.15,24.09,24.11,801901.0,20.0329,20.0412,19.9914,20.008,801901.0
2017-06-29 13:15:00,24.1,24.16,24.1,24.16,773302.0,19.9997,20.0495,19.9997,20.0495,773302.0
2017-06-29 13:20:00,24.15,24.16,24.09,24.1,850995.0,20.0412,20.0495,19.9914,19.9997,850995.0
2017-06-29 13:25:00,24.11,24.11,24.03,24.07,1584920.0,20.008,20.008,19.9416,19.9748,1584920.0
2017-06-29 13:30:00,24.08,24.23,24.07,24.22,1974689.0,19.9831,20.1076,19.9748,20.0993,1974689.0
2017-06-29 13:35:00,24.21,24.23,24.16,24.21,876879.0,20.091,20.1076,20.0495,20.091,876879.0
2017-06-29 13:40:00,24.21,24.25,24.18,24.2,1177213.0,20.091,20.1242,20.0661,20.0827,1177213.0
2017-06-29 13:45:00,24.2,24.29,24.19,24.27,1015799.0,20.0827,20.1574,20.0744,20.1408,1015799.0
2017-06-29 13:50:00,24.27,24.32,24.25,24.3,1257930.0,20.1408,20.1823,20.1242,20.1657,1257930.0
2017-06-29 13:55:00,24.29,24.32,24.27,24.3,810220.0,20.1574,20.1823,20.1408,20.1657,810220.0
2017-06-29 14:00:00,24.3,24.31,24.26,24.28,711517.0,20.1657,20.174,20.1325,20.1491,711517.0
2017-06-29 14:05:00,24.28,24.35,24.27,24.31,1281183.0,20.1491,20.2071,20.1408,20.174,1281183.0
2017-06-29 14:10:00,24.31,24.35,24.3,24.35,824667.0,20.174,20.2071,20.1657,20.2071,824667.0
2017-06-29 14:15:00,24.35,24.38,24.31,24.34,1107883.0,20.2071,20.232,20.174,20.1988,1107883.0
2017-06-29 14:20:00,24.33,24.37,24.32,24.37,644806.0,20.1905,20.2237,20.1823,20.2237,644806.0
2017-06-29 14:25:00,24.37,24.41,24.36,24.39,1176997.0,20.2237,20.2569,20.2154,20.2403,1176997.0
2017-06-29 14:30:00,24.39,24.39,24.34,24.36,983377.0,20.2403,20.2403,20.1988,20.2154,983377.0
2017-06-29 14:35:00,24.36,24.39,24.34,24.39,1061166.0,20.2154,20.2403,20.1988,20.2403,1061166.0
2017-06-29 14:40:00,24.39,24.43,24.37,24.42,1723230.0,20.2403,20.2735,20.2237,20.2652,1723230.0
2017-06-29 14:45:00,24.42,24.44,24.4,24.44,1023278.0,20.2652,20.2818,20.2486,20.2818,1023278.0
2017-06-29 14:50:00,24.43,24.45,24.41,24.45,973132.0,20.2735,20.2901,20.2569,20.2901,973132.0
2017-06-29 14:55:00,24.45,24.45,24.41,24.43,722012.0,20.2901,20.2901,20.2569,20.2735,722012.0
2017-06-29 15:00:00,24.43,24.45,24.39,24.39,1264633.0,20.2735,20.2901,20.2403,20.2403,1264633.0
2017-06-29 15:05:00,24.4,24.45,24.39,24.45,1466321.0,20.2486,20.2901,20.2403,20.2901,1466321.0
2017-06-29 15:10:00,24.45,24.48,24.43,24.46,2134550.0,20.2901,20.315,20.2735,20.2984,2134550.0
2017-06-29 15:15:00,24.46,24.48,24.45,24.46,1030504.0,20.2984,20.315,20.2901,20.2984,1030504.0
2017-06-29 15:20:00,24.47,24.48,24.45,24.46,1182594.0,20.3067,20.315,20.2901,20.2984,1182594.0
2017-06-29 15:25:00,24.46,24.46,24.41,24.43,1060342.0,20.2984,20.2984,20.2569,20.2735,1060342.0
2017-06-29 15:30:00,24.43,24.45,24.42,24.45,840145.0,20.2735,20.2901,20.2652,20.2901,840145.0
2017-06-29 15:35:00,24.44,24.48,24.43,24.48,1371347.0,20.2818,20.315,20.2735,20.315,1371347.0
2017-06-29 15:40:00,24.48,24.48,24.46,24.46,2573742.0,20.315,20.315,20.2984,20.2984,2573742.0
2017-06-29 15:45:00,24.46,24.47,24.35,24.35,2658102.0,20.2984,20.3067,20.2071,20.2071,2658102.0
2017-06-29 15:50:00,24.36,24.39,24.34,24.37,2738782.0,20.2154,20.2403,20.1988,20.2237,2738782.0
2017-06-29 15:55:00,24.37,24.38,24.29,24.33,5946004.0,20.2237,20.232,20.1574,20.1905,5946004.0
2017-06-30 09:30:00,24.62,24.62,24.46,24.46,4055628.0,20.4312,20.4312,20.2984,20.2984,4055628.0
2017-06-30 09:35:00,24.46,24.48,24.32,24.44,3359197.0,20.2984,20.315,20.1823,20.2818,3359197.0
2017-06-30 09:40:00,24.44,24.55,24.39,24.54,2460360.0,20.2818,20.3731,20.2403,20.3648,2460360.0
2017-06-30 09:45:00,24.54,24.59,24.5,24.57,2473758.0,20.3648,20.4063,20.3316,20.3897,2473758.0
2017-06-30 09:50:00,24.57,24.57,24.48,24.51,1446668.0,20.3897,20.3897,20.315,20.3399,1446668.0
2017-06-30 09:55:00,24.52,24.53,24.44,24.45,1392118.0,20.3482,20.3565,20.2818,20.2901,1392118.0
2017-06-30 10:00:00,24.46,24.46,24.38,24.41,1863992.0,20.2984,20.2984,20.232,20.2569,1863992.0
2017-06-30 10:05:00,24.41,24.43,24.37,24.43,950493.0,20.2569,20.2735,20.2237,20.2735,950493.0
2017-06-30 10:10:00,24.43,24.43,24.36,24.37,957651.0,20.2735,20.2735,20.2154,20.2237,957651.0
2017-06-30 10:15:00,24.37,24.39,24.33,24.34,1851039.0,20.2237,20.2403,20.1905,20.1988,1851039.0
2017-06-30 10:20:00,24.34,24.37,24.33,24.36,1011629.0,20.1988,20.2237,20.1905,20.2154,1011629.0
2017-06-30 10:25:00,24.36,24.39,24.34,24.38,833444.0,20.2154,20.2403,20.1988,20.232,833444.0
2017-06-30 10:30:00,24.37,24.41,24.36,24.4,1093936.0,20.2237,20.2569,20.2154,20.2486,1093936.0
2017-06-30 10:35:00,24.4,24.43,24.4,24.41,707861.0,20.2486,20.2735,20.2486,20.2569,707861.0
2017-06-30 10:40:00,24.41,24.43,24.36,24.37,926569.0,20.2569,20.2735,20.2154,20.2237,926569.0
2017-06-30 10:45:00,24.38,24.39,24.3,24.3,1123466.0,20.232,20.2403,20.1657,20.1657,1123466.0
2017-06-30 10:50:00,24.31,24.33,24.27,24.33,1199275.0,20.174,20.1905,20.1408,20.1905,1199275.0
2017-06-30 10:55:00,24.32,24.37,24.32,24.33,495345.0,20.1823,20.2237,20.1823,20.1905,495345.0
2017-06-30 11:00:00,24.34,24.35,24.32,24.34,583730.0,20.1988,20.2071,20.1823,20.1988,583730.0
2017-06-30 11:05:00,24.35,24.35,24.33,24.34,412504.0,20.2071,20.2071,20.1905,20.1988,412504.0
2017-06-30 11:10:00,24.34,24.35,24.32,24.34,508087.0,20.1988,20.2071,20.1823,20.1988,508087.0
2017-06-30 11:15:00,24.34,24.35,24.32,24.34,423901.0,20.1988,20.2071,20.1823,20.1988,423901.0
2017-06-30 11:20:00,24.34,24.38,24.33,24.38,650888.0,20.1988,20.232,20.1905,20.232,650888.0
2017-06-30 11:25:00,24.38,24.4,24.37,24.38,793976.0,20.232,20.2486,20.2237,20.232,793976.0
2017-06-30 11:30:00,24.38,24.4,24.36,24.39,712666.0,20.232,20.2486,20.2154,20.2403,712666.0
2017-06-30 11:35:00,24.39,24.41,24.39,24.41,421296.0,20.2403,20.2569,20.2403,20.2569,421296.0
2017-06-30 11:40:00,24.41,24.41,24.36,24.38,1564341.0,20.2569,20.2569,20.2154,20.232,1564341.0
2017-06-30 11:45:00,24.38,24.39,24.36,24.38,403423.0,20.232,20.2403,20.2154,20.232,403423.0
2017-06-30 11:50:00,24.38,24.39,24.37,24.39,238939.0,20.232,20.2403,20.2237,20.2403,238939.0
2017-06-30 11:55:00,24.39,24.4,24.37,24.39,474644.0,20.2403,20.2486,20.2237,20.2403,474644.0
2017-06-30 12:00:00,24.38,24.39,24.36,24.37,479055.0,20.232,20.2403,20.2154,20.2237,479055.0
2017-06-30 12:05:00,24.37,24.38,24.34,24.34,410940.0,20.2237,20.232,20.1988,20.1988,410940.0
2017-06-30 12:10:00,24.35,24.35,24.32,24.34,383229.0,20.2071,20.2071,20.1823,20.1988,383229.0
2017-06-30 12:15:00,24.34,24.34,24.31,24.32,695043.0,20.1988,20.1988,20.174,20.1823,695043.0
2017-06-30 12:20:00,24.32,24.34,24.31,24.33,452671.0,20.1823,20.1988,20.174,20.1905,452671.0
2017-06-30 12:25:00,24.34,24.35,24.32,24.35,327693.0,20.1988,20.2071,20.1823,20.2071,327693.0
2017-06-30 12:30:00,24.35,24.37,24.33,24.34,448946.0,20.2071,20.2237,20.1905,20.1988,448946.0
2017-06-30 12:35:00,24.35,24.35,24.34,24.34,357678.0,20.2071,20.2071,20.1988,20.1988,357678.0
2017-06-30 12:40:00,24.34,24.35,24.34,24.34,154991.0,20.1988,20.2071,20.1988,20.1988,154991.0
2017-06-30 12:45:00,24.34,24.35,24.32,24.33,260771.0,20.1988,20.2071,20.1823,20.1905,260771.0
2017-06-30 12:50:00,24.33,24.34,24.31,24.32,571038.0,20.1905,20.1988,20.174,20.1823,571038.0
2017-06-30 12:55:00,24.31,24.32,24.29,24.31,681683.0,20.174,20.1823,20.1574,20.174,681683.0
2017-06-30 13:00:00,24.31,24.32,24.29,24.3,712630.0,20.174,20.1823,20.1574,20.1657,712630.0
2017-06-30 13:05:00,24.3,24.32,24.29,24.3,606839.0,20.1657,20.1823,20.1574,20.1657,606839.0
2017-06-30 13:10:00,24.3,24.31,24.29,24.3,386505.0,20.1657,20.174,20.1574,20.1657,386505.0
2017-06-30 13:15:00,24.3,24.3,24.27,24.28,767375.0,20.1657,20.1657,20.1408,20.1491,767375.0
2017-06-30 13:20:00,24.28,24.3,24.27,24.28,507029.0,20.1491,20.1657,20.1408,20.1491,507029.0
2017-06-30 13:25:00,24.28,24.32,24.27,24.32,353353.0,20.1491,20.1823,20.1408,20.1823,353353.0
2017-06-30 13:30:00,24.32,24.32,24.29,24.31,420060.0,20.1823,20.1823,20.1574,20.174,420060.0
2017-06-30 13:35:00,24.3,24.32,24.29,24.32,353112.0,20.1657,20.1823,20.1574,20.1823,353112.0
2017-06-30 13:40:00,24.31,24.31,24.29,24.29,270611.0,20.174,20.174,20.1574,20.1574,270611.0
2017-06-30 13:45:00,24.3,24.31,24.28,24.3,553657.0,20.1657,20.174,20.1491,20.1657,553657.0
2017-06-30 13:50:00,24.29,24.29,24.26,24.27,492776.0,20.1574,20.1574,20.1325,20.1408,492776.0
2017-06-30 13:55:00,24.27,24.28,24.25,24.25,563197.0,20.1408,20.1491,20.1242,20.1242,563197.0
2017-06-30 14:00:00,24.25,24.26,24.2,24.23,1031832.0,20.1242,20.1325,20.0827,20.1076,1031832.0
2017-06-30 14:05:00,24.23,24.24,24.22,24.22,419503.0,20.1076,20.1159,20.0993,20.0993,419503.0
2017-06-30 14:10:00,24.22,24.23,24.19,24.21,645677.0,20.0993,20.1076,20.0744,20.091,645677.0
2017-06-30 14:15:00,24.21,24.22,24.18,24.18,445144.0,20.091,20.0993,20.0661,20.0661,445144.0
2017-06-30 14:20:00,24.18,24.2,24.17,24.19,419958.0,20.0661,20.0827,20.0578,20.0744,419958.0
2017-06-30 14:25:00,24.18,24.2,24.17,24.19,758601.0,20.0661,20.0827,20.0578,20.0744,758601.0
2017-06-30 14:30:00,24.2,24.23,24.18,24.21,534453.0,20.0827,20.1076,20.0661,20.091,534453.0
2017-06-30 14:35:00,24.22,24.25,24.21,24.24,483385.0,20.0993,20.1242,20.091,20.1159,483385.0
2017-06-30 14:40:00,24.25,24.25,24.23,24.25,407750.0,20.1242,20.1242,20.1076,20.1242,407750.0
2017-06-30 14:45:00,24.25,24.29,24.24,24.29,704333.0,20.1242,20.1574,20.1159,20.1574,704333.0
2017-06-30 14:50:00,24.28,24.32,24.28,24.32,793004.0,20.1491,20.1823,20.1491,20.1823,793004.0
2017-06-30 14:55:00,24.31,24.32,24.29,24.32,865766.0,20.174,20.1823,20.1574,20.1823,865766.0
2017-06-30 15:00:00,24.32,24.34,24.3,24.33,1105129.0,20.1823,20.1988,20.1657,20.1905,1105129.0
2017-06-30 15:05:00,24.33,24.34,24.32,24.34,603349.0,20.1905,20.1988,20.1823,20.1988,603349.0
2017-06-30 15:10:00,24.34,24.35,24.32,24.34,1206262.0,20.1988,20.2071,20.1823,20.1988,1206262.0
2017-06-30 15:15:00,24.34,24.34,24.31,24.32,706528.0,20.1988,20.1988,20.174,20.1823,706528.0
2017-06-30 15:20:00,24.33,24.34,24.32,24.33,617817.0,20.1905,20.1988,20.1823,20.1905,617817.0
2017-06-30 15:25:00,24.34,24.34,24.32,24.33,486566.0,20.1988,20.1988,20.1823,20.1905,486566.0
2017-06-30 15:30:00,24.33,24.35,24.29,24.32,1144827.0,20.1905,20.2071,20.1574,20.1823,1144827.0
2017-06-30 15:35:00,24.32,24.33,24.29,24.31,869553.0,20.1823,20.1905,20.1574,20.174,869553.0
2017-06-30 15:40:00,24.3,24.33,24.3,24.33,747774.0,20.1657,20.1905,20.1657,20.1905,747774.0
2017-06-30 15:45:00,24.33,24.34,24.32,24.34,1189186.0,20.1905,20.1988,20.1823,20.1988,1189186.0
2017-06-30 15:50:00,24.34,24.34,24.32,24.34,1970053.0,20.1988,20.1988,20.1823,20.1988,1970053.0
2017-06-30 15:55:00,24.34,24.34,24.26,24.26,5238595.0,20.1988,20.1988,20.1325,20.1325,5238595.0
2017-07-03 09:30:00,24.46,24.56,24.44,24.56,3054200.0,20.2984,20.3814,20.2818,20.3814,3054200.0
2017-07-03 09:35:00,24.55,24.62,24.52,24.59,2449942.0,20.3731,20.4312,20.3482,20.4063,2449942.0
2017-07-03 09:40:00,24.59,24.63,24.53,24.55,1623133.0,20.4063,20.4395,20.3565,20.3731,1623133.0
2017-07-03 09:45:00,24.54,24.56,24.46,24.47,1814408.0,20.3648,20.3814,20.2984,20.3067,1814408.0
2017-07-03 09:50:00,24.46,24.51,24.46,24.5,1037599.0,20.2984,20.3399,20.2984,20.3316,1037599.0
2017-07-03 09:55:00,24.5,24.54,24.47,24.53,900761.0,20.3316,20.3648,20.3067,20.3565,900761.0
2017-07-03 10:00:00,24.53,24.59,24.51,24.59,1095277.0,20.3565,20.4063,20.3399,20.4063,1095277.0
2017-07-03 10:05:00,24.58,24.62,24.55,24.6,1149343.0,20.398,20.4312,20.3731,20.4146,1149343.0
2017-07-03 10:10:00,24.6,24.63,24.58,24.61,1341120.0,20.4146,20.4395,20.398,20.4229,1341120.0
2017-07-03 10:15:00,24.62,24.7,24.61,24.7,2563062.0,20.4312,20.4976,20.4229,20.4976,2563062.0
2017-07-03 10:20:00,24.7,24.74,24.68,24.74,2323304.0,20.4976,20.5308,20.481,20.5308,2323304.0
2017-07-03 10:25:00,24.74,24.74,24.69,24.72,1619057.0,20.5308,20.5308,20.4893,20.5142,1619057.0
2017-07-03 10:30:00,24.72,24.77,24.72,24.76,2111054.0,20.5142,20.5557,20.5142,20.5474,2111054.0
2017-07-03 10:35:00,24.75,24.83,24.75,24.82,2199435.0,20.5391,20.6055,20.5391,20.5972,2199435.0
2017-07-03 10:40:00,24.81,24.84,24.79,24.82,882863.0,20.5889,20.6138,20.5723,20.5972,882863.0
2017-07-03 10:45:00,24.82,24.88,24.81,24.88,1566211.0,20.5972,20.647,20.5889,20.647,1566211.0
2017-07-03 10:50:00,24.88,24.9,24.87,24.88,1267851.0,20.647,20.6636,20.6387,20.647,1267851.0
2017-07-03 10:55:00,24.88,24.9,24.85,24.89,1708001.0,20.647,20.6636,20.6221,20.6553,1708001.0
2017-07-03 11:00:00,24.89,24.9,24.82,24.84,1298647.0,20.6553,20.6636,20.5972,20.6138,1298647.0
2017-07-03 11:05:00,24.84,24.87,24.79,24.8,1131046.0,20.6138,20.6387,20.5723,20.5806,1131046.0
2017-07-03 11:10:00,24.79,24.83,24.77,24.82,764471.0,20.5723,20.6055,20.5557,20.5972,764471.0
2017-07-03 11:15:00,24.82,24.88,24.81,24.87,965133.0,20.5972,20.647,20.5889,20.6387,965133.0
2017-07-03 11:20:00,24.88,24.9,24.86,24.87,849722.0,20.647,20.6636,20.6304,20.6387,849722.0
2017-07-03 11:25:00,24.87,24.89,24.86,24.89,719933.0,20.6387,20.6553,20.6304,20.6553,719933.0
2017-07-03 11:30:00,24.89,24.89,24.86,24.89,464490.0,20.6553,20.6553,20.6304,20.6553,464490.0
2017-07-03 11:35:00,24.89,24.9,24.88,24.89,959382.0,20.6553,20.6636,20.647,20.6553,959382.0
2017-07-03 11:40:00,24.89,24.91,24.87,24.88,1040861.0,20.6553,20.6719,20.6387,20.647,1040861.0
2017-07-03 11:45:00,24.88,24.9,24.82,24.84,1185251.0,20.647,20.6636,20.5972,20.6138,1185251.0
2017-07-03 11:50:00,24.83,24.85,24.81,24.81,745075.0,20.6055,20.6221,20.5889,20.5889,745075.0
2017-07-03 11:55:00,24.81,24.82,24.69,24.71,1561991.0,20.5889,20.5972,20.4893,20.5059,1561991.0
2017-07-03 12:00:00,24.71,24.74,24.7,24.71,749459.0,20.5059,20.5308,20.4976,20.5059,749459.0
2017-07-03 12:05:00,24.72,24.72,24.61,24.68,1091254.0,20.5142,20.5142,20.4229,20.481,1091254.0
2017-07-03 12:10:00,24.68,24.69,24.63,24.64,773231.0,20.481,20.4893,20.4395,20.4478,773231.0
2017-07-03 12:15:00,24.63,24.64,24.6,24.62,923887.0,20.4395,20.4478,20.4146,20.4312,923887.0
2017-07-03 12:20:00,24.62,24.67,24.61,24.63,1092495.0,20.4312,20.4727,20.4229,20.4395,1092495.0
2017-07-03 12:25:00,24.63,24.68,24.62,24.68,426446.0,20.4395,20.481,20.4312,20.481,426446.0
2017-07-03 12:30:00,24.68,24.7,24.66,24.69,805001.0,20.481,20.4976,20.4644,20.4893,805001.0
2017-07-03 12:35:00,24.69,24.7,24.68,24.69,577375.0,20.4893,20.4976,20.481,20.4893,577375.0
2017-07-03 12:40:00,24.69,24.71,24.68,24.7,1145162.0,20.4893,20.5059,20.481,20.4976,1145162.0
2017-07-03 12:45:00,24.7,24.7,24.67,24.7,846422.0,20.4976,20.4976,20.4727,20.4976,846422.0
2017-07-03 12:50:00,24.7,24.74,24.69,24.72,1103668.0,20.4976,20.5308,20.4893,20.5142,1103668.0
2017-07-03 12:55:00,24.72,24.73,24.68,24.68,1908329.0,20.5142,20.5225,20.481,20.481,1908329.0
2017-07-05 09:30:00,24.8,24.9,24.79,24.88,3074836.0,20.5806,20.6636,20.5723,20.647,3074836.0
2017-07-05 09:35:00,24.88,24.88,24.72,24.73,2429739.0,20.647,20.647,20.5142,20.5225,2429739.0
2017-07-05 09:40:00,24.73,24.82,24.71,24.8,2375777.0,20.5225,20.5972,20.5059,20.5806,2375777.0
2017-07-05 09:45:00,24.81,24.81,24.73,24.8,1578838.0,20.5889,20.5889,20.5225,20.5806,1578838.0
2017-07-05 09:50:00,24.8,24.82,24.75,24.76,1052608.0,20.5806,20.5972,20.5391,20.5474,1052608.0
2017-07-05 09:55:00,24.75,24.78,24.73,24.73,941602.0,20.5391,20.564,20.5225,20.5225,941602.0
2017-07-05 10:00:00,24.73,24.74,24.62,24.65,1769300.0,20.5225,20.5308,20.4312,20.4561,1769300.0
2017-07-05 10:05:00,24.65,24.7,24.63,24.67,906003.0,20.4561,20.4976,20.4395,20.4727,906003.0
2017-07-05 10:10:00,24.68,24.71,24.65,24.68,751936.0,20.481,20.5059,20.4561,20.481,751936.0
2017-07-05 10:15:00,24.67,24.75,24.66,24.75,718724.0,20.4727,20.5391,20.4644,20.5391,718724.0
2017-07-05 10:20:00,24.75,24.8,24.73,24.77,1231789.0,20.5391,20.5806,20.5225,20.5557,1231789.0
2017-07-05 10:25:00,24.76,24.8,24.76,24.79,651415.0,20.5474,20.5806,20.5474,20.5723,651415.0
2017-07-05 10:30:00,24.79,24.8,24.75,24.8,822220.0,20.5723,20.5806,20.5391,20.5806,822220.0
2017-07-05 10:35:00,24.8,24.82,24.76,24.79,640750.0,20.5806,20.5972,20.5474,20.5723,640750.0
2017-07-05 10:40:00,24.79,24.87,24.77,24.86,1851968.0,20.5723,20.6387,20.5557,20.6304,1851968.0
2017-07-05 10:45:00,24.86,24.86,24.79,24.8,598665.0,20.6304,20.6304,20.5723,20.5806,598665.0
2017-07-05 10:50:00,24.8,24.87,24.8,24.87,1198432.0,20.5806,20.6387,20.5806,20.6387,1198432.0
2017-07-05 10:55:00,24.87,24.9,24.86,24.9,974841.0,20.6387,20.6636,20.6304,20.6636,974841.0
2017-07-05 11:00:00,24.9,24.93,24.89,24.89,1051989.0,20.6636,20.6885,20.6553,20.6553,1051989.0
2017-07-05 11:05:00,24.89,24.92,24.88,24.89,758978.0,20.6553,20.6802,20.647,20.6553,758978.0
2017-07-05 11:10:00,24.89,24.9,24.84,24.85,1246788.0,20.6553,20.6636,20.6138,20.6221,1246788.0
2017-07-05 11:15:00,24.85,24.86,24.82,24.85,1020336.0,20.6221,20.6304,20.5972,20.6221,1020336.0
2017-07-05 11:20:00,24.84,24.84,24.78,24.8,789229.0,20.6138,20.6138,20.564,20.5806,789229.0
2017-07-05 11:25:00,24.8,24.83,24.78,24.79,932959.0,20.5806,20.6055,20.564,20.5723,932959.0
2017-07-05 11:30:00,24.79,24.8,24.77,24.8,628253.0,20.5723,20.5806,20.5557,20.5806,628253.0
2017-07-05 11:35:00,24.79,24.8,24.79,24.8,404424.0,20.5723,20.5806,20.5723,20.5806,404424.0
2017-07-05 11:40:00,24.79,24.8,24.77,24.79,688865.0,20.5723,20.5806,20.5557,20.5723,688865.0
2017-07-05 11:45:00,24.79,24.82,24.77,24.82,628338.0,20.5723,20.5972,20.5557,20.5972,628338.0
2017-07-05 11:50:00,24.81,24.84,24.8,24.84,391015.0,20.5889,20.6138,20.5806,20.6138,391015.0
2017-07-05 11:55:00,24.84,24.84,24.79,24.8,380014.0,20.6138,20.6138,20.5723,20.5806,380014.0
2017-07-05 12:00:00,24.8,24.8,24.75,24.78,546163.0,20.5806,20.5806,20.5391,20.564,546163.0
2017-07-05 12:05:00,24.78,24.8,24.77,24.79,335384.0,20.564,20.5806,20.5557,20.5723,335384.0
2017-07-05 12:10:00,24.79,24.82,24.78,24.81,264314.0,20.5723,20.5972,20.564,20.5889,264314.0
2017-07-05 12:15:00,24.8,24.83,24.79,24.82,628703.0,20.5806,20.6055,20.5723,20.5972,628703.0
2017-07-05 12:20:00,24.83,24.83,24.8,24.8,478136.0,20.6055,20.6055,20.5806,20.5806,478136.0
2017-07-05 12:25:00,24.81,24.81,24.78,24.78,225602.0,20.5889,20.5889,20.564,20.564,225602.0
2017-07-05 12:30:00,24.79,24.82,24.78,24.81,404432.0,20.5723,20.5972,20.564,20.5889,404432.0
2017-07-05 12:35:00,24.82,24.87,24.81,24.86,504241.0,20.5972,20.6387,20.5889,20.6304,504241.0
2017-07-05 12:40:00,24.86,24.88,24.85,24.87,327981.0,20.6304,20.647,20.6221,20.6387,327981.0
2017-07-05 12:45:00,24.86,24.88,24.85,24.87,696365.0,20.6304,20.647,20.6221,20.6387,696365.0
2017-07-05 12:50:00,24.87,24.88,24.86,24.87,640935.0,20.6387,20.647,20.6304,20.6387,640935.0
2017-07-05 12:55:00,24.87,24.88,24.86,24.88,224653.0,20.6387,20.647,20.6304,20.647,224653.0
2017-07-05 13:00:00,24.88,24.88,24.86,24.86,659021.0,20.647,20.647,20.6304,20.6304,659021.0
2017-07-05 13:05:00,24.86,24.87,24.85,24.85,304083.0,20.6304,20.6387,20.6221,20.6221,304083.0
2017-07-05 13:10:00,24.85,24.86,24.83,24.83,188184.0,20.6221,20.6304,20.6055,20.6055,188184.0
2017-07-05 13:15:00,24.84,24.84,24.83,24.84,405422.0,20.6138,20.6138,20.6055,20.6138,405422.0
2017-07-05 13:20:00,24.84,24.88,24.83,24.88,455319.0,20.6138,20.647,20.6055,20.647,455319.0
2017-07-05 13:25:00,24.88,24.88,24.85,24.86,381135.0,20.647,20.647,20.6221,20.6304,381135.0
2017-07-05 13:30:00,24.86,24.89,24.85,24.89,537565.0,20.6304,20.6553,20.6221,20.6553,537565.0
2017-07-05 13:35:00,24.88,24.89,24.86,24.88,385373.0,20.647,20.6553,20.6304,20.647,385373.0
2017-07-05 13:40:00,24.88,24.89,24.86,24.88,608939.0,20.647,20.6553,20.6304,20.647,608939.0
2017-07-05 13:45:00,24.88,24.89,24.86,24.87,404882.0,20.647,20.6553,20.6304,20.6387,404882.0
2017-07-05 13:50:00,24.88,24.88,24.84,24.85,567253.0,20.647,20.647,20.6138,20.6221,567253.0
2017-07-05 13:55:00,24.85,24.87,24.84,24.85,284299.0,20.6221,20.6387,20.6138,20.6221,284299.0
2017-07-05 14:00:00,24.85,24.87,24.83,24.86,733944.0,20.6221,20.6387,20.6055,20.6304,733944.0
2017-07-05 14:05:00,24.87,24.9,24.86,24.89,721987.0,20.6387,20.6636,20.6304,20.6553,721987.0
2017-07-05 14:10:00,24.89,24.91,24.87,24.91,1333441.0,20.6553,20.6719,20.6387,20.6719,1333441.0
2017-07-05 14:15:00,24.91,24.93,24.9,24.92,863751.0,20.6719,20.6885,20.6636,20.6802,863751.0
2017-07-05 14:20:00,24.92,24.95,24.91,24.95,1030141.0,20.6802,20.7051,20.6719,20.7051,1030141.0
2017-07-05 14:25:00,24.95,24.95,24.88,24.9,1063101.0,20.7051,20.7051,20.647,20.6636,1063101.0
2017-07-05 14:30:00,24.89,24.92,24.88,24.89,487754.0,20.6553,20.6802,20.647,20.6553,487754.0
2017-07-05 14:35:00,24.9,24.94,24.89,24.92,1192679.0,20.6636,20.6968,20.6553,20.6802,1192679.0
2017-07-05 14:40:00,24.91,24.95,24.91,24.95,1214703.0,20.6719,20.7051,20.6719,20.7051,1214703.0
2017-07-05 14:45:00,24.95,24.95,24.92,24.94,619885.0,20.7051,20.7051,20.6802,20.6968,619885.0
2017-07-05 14:50:00,24.93,24.95,24.93,24.94,902625.0,20.6885,20.7051,20.6885,20.6968,902625.0
2017-07-05 14:55:00,24.94,24.94,24.87,24.88,1200156.0,20.6968,20.6968,20.6387,20.647,1200156.0
2017-07-05 15:00:00,24.88,24.91,24.84,24.85,984862.0,20.647,20.6719,20.6138,20.6221,984862.0
2017-07-05 15:05:00,24.85,24.9,24.84,24.88,600598.0,20.6221,20.6636,20.6138,20.647,600598.0
2017-07-05 15:10:00,24.89,24.91,24.87,24.9,743774.0,20.6553,20.6719,20.6387,20.6636,743774.0
2017-07-05 15:15:00,24.91,24.93,24.9,24.92,686002.0,20.6719,20.6885,20.6636,20.6802,686002.0
2017-07-05 15:20:00,24.93,24.93,24.92,24.93,468295.0,20.6885,20.6885,20.6802,20.6885,468295.0
2017-07-05 15:25:00,24.93,24.93,24.91,24.92,449323.0,20.6885,20.6885,20.6719,20.6802,449323.0
2017-07-05 15:30:00,24.92,24.94,24.91,24.94,888520.0,20.6802,20.6968,20.6719,20.6968,888520.0
2017-07-05 15:35:00,24.94,24.94,24.92,24.93,969510.0,20.6968,20.6968,20.6802,20.6885,969510.0
2017-07-05 15:40:00,24.93,24.94,24.92,24.94,710586.0,20.6885,20.6968,20.6802,20.6968,710586.0
2017-07-05 15:45:00,24.94,24.94,24.92,24.93,1280925.0,20.6968,20.6968,20.6802,20.6885,1280925.0
2017-07-05 15:50:00,24.93,24.94,24.92,24.93,1032605.0,20.6885,20.6968,20.6802,20.6885,1032605.0
2017-07-05 15:55:00,24.94,24.95,24.93,24.94,2795935.0,20.6968,20.7051,20.6885,20.6968,2795935.0
2017-07-06 09:30:00,24.9,25.0,24.88,24.98,2680677.0,20.6636,20.7466,20.647,20.73,2680677.0
2017-07-06 09:35:00,24.99,25.07,24.95,24.95,4476635.0,20.7383,20.8046,20.7051,20.7051,4476635.0
2017-07-06 09:40:00,24.96,24.97,24.88,24.89,1794585.0,20.7134,20.7217,20.647,20.6553,1794585.0
2017-07-06 09:45:00,24.89,24.93,24.8,24.85,2172257.0,20.6553,20.6885,20.5806,20.6221,2172257.0
2017-07-06 09:50:00,24.85,24.94,24.81,24.92,1683545.0,20.6221,20.6968,20.5889,20.6802,1683545.0
2017-07-06 09:55:00,24.92,24.95,24.9,24.94,801906.0,20.6802,20.7051,20.6636,20.6968,801906.0
2017-07-06 10:00:00,24.94,24.97,24.88,24.97,1287819.0,20.6968,20.7217,20.647,20.7217,1287819.0
2017-07-06 10:05:00,24.96,24.98,24.9,24.98,1589768.0,20.7134,20.73,20.6636,20.73,1589768.0
2017-07-06 10:10:00,24.98,25.04,24.97,25.02,1735171.0,20.73,20.7798,20.7217,20.7632,1735171.0
2017-07-06 10:15:00,25.02,25.04,24.99,25.01,813205.0,20.7632,20.7798,20.7383,20.7549,813205.0
2017-07-06 10:20:00,25.01,25.06,25.01,25.04,1207890.0,20.7549,20.7963,20.7549,20.7798,1207890.0
2017-07-06 10:25:00,25.04,25.05,25.0,25.03,1328469.0,20.7798,20.7881,20.7466,20.7715,1328469.0
2017-07-06 10:30:00,25.03,25.07,25.01,25.05,932359.0,20.7715,20.8046,20.7549,20.7881,932359.0
2017-07-06 10:35:00,25.05,25.07,25.03,25.05,1021383.0,20.7881,20.8046,20.7715,20.7881,1021383.0
2017-07-06 10:40:00,25.06,25.07,25.02,25.03,801794.0,20.7963,20.8046,20.7632,20.7715,801794.0
2017-07-06 10:45:00,25.03,25.05,25.01,25.04,866259.0,20.7715,20.7881,20.7549,20.7798,866259.0
2017-07-06 10:50:00,25.04,25.04,24.99,24.99,956533.0,20.7798,20.7798,20.7383,20.7383,956533.0
2017-07-06 10:55:00,24.99,25.02,24.97,25.01,1106618.0,20.7383,20.7632,20.7217,20.7549,1106618.0
2017-07-06 11:00:00,25.01,25.1,25.0,25.09,1536238.0,20.7549,20.8295,20.7466,20.8212,1536238.0
2017-07-06 11:05:00,25.08,25.1,25.05,25.06,925280.0,20.8129,20.8295,20.7881,20.7963,925280.0
2017-07-06 11:10:00,25.05,25.06,25.0,25.01,758732.0,20.7881,20.7963,20.7466,20.7549,758732.0
2017-07-06 11:15:00,25.01,25.02,24.97,25.0,817563.0,20.7549,20.7632,20.7217,20.7466,817563.0
2017-07-06 11:20:00,25.0,25.02,24.99,25.0,783287.0,20.7466,20.7632,20.7383,20.7466,783287.0
2017-07-06 11:25:00,25.0,25.03,24.99,25.03,536511.0,20.7466,20.7715,20.7383,20.7715,536511.0
2017-07-06 11:30:00,25.03,25.04,24.99,25.03,616840.0,20.7715,20.7798,20.7383,20.7715,616840.0
2017-07-06 11:35:00,25.03,25.05,25.02,25.03,480848.0,20.7715,20.7881,20.7632,20.7715,480848.0
2017-07-06 11:40:00,25.04,25.07,25.03,25.07,844533.0,20.7798,20.8046,20.7715,20.8046,844533.0
2017-07-06 11:45:00,25.06,25.09,25.06,25.07,786508.0,20.7963,20.8212,20.7963,20.8046,786508.0
2017-07-06 11:50:00,25.07,25.1,25.07,25.09,713029.0,20.8046,20.8295,20.8046,20.8212,713029.0
2017-07-06 11:55:00,25.09,25.1,25.07,25.09,2414954.0,20.8212,20.8295,20.8046,20.8212,2414954.0
2017-07-06 12:00:00,25.09,25.11,25.08,25.09,1344948.0,20.8212,20.8378,20.8129,20.8212,1344948.0
2017-07-06 12:05:00,25.09,25.09,25.04,25.05,909599.0,20.8212,20.8212,20.7798,20.7881,909599.0
2017-07-06 12:10:00,25.05,25.06,25.01,25.03,1486581.0,20.7881,20.7963,20.7549,20.7715,1486581.0
2017-07-06 12:15:00,25.02,25.04,25.0,25.02,678087.0,20.7632,20.7798,20.7466,20.7632,678087.0
2017-07-06 12:20:00,25.01,25.03,25.01,25.03,433747.0,20.7549,20.7715,20.7549,20.7715,433747.0
2017-07-06 12:25:00,25.03,25.03,24.99,24.99,830275.0,20.7715,20.7715,20.7383,20.7383,830275.0
2017-07-06 12:30:00,25.0,25.01,24.99,25.0,532829.0,20.7466,20.7549,20.7383,20.7466,532829.0
2017-07-06 12:35:00,25.0,25.03,24.99,25.03,640046.0,20.7466,20.7715,20.7383,20.7715,640046.0
2017-07-06 12:40:00,25.03,25.05,25.02,25.05,360756.0,20.7715,20.7881,20.7632,20.7881,360756.0
2017-07-06 12:45:00,25.05,25.06,25.04,25.05,297281.0,20.7881,20.7963,20.7798,20.7881,297281.0
2017-07-06 12:50:00,25.06,25.06,25.02,25.04,534771.0,20.7963,20.7963,20.7632,20.7798,534771.0
2017-07-06 12:55:00,25.04,25.05,25.02,25.03,301367.0,20.7798,20.7881,20.7632,20.7715,301367.0
2017-07-06 13:00:00,25.03,25.06,25.02,25.06,391237.0,20.7715,20.7963,20.7632,20.7963,391237.0
2017-07-06 13:05:00,25.05,25.07,25.04,25.05,405076.0,20.7881,20.8046,20.7798,20.7881,405076.0
2017-07-06 13:10:00,25.04,25.05,25.03,25.05,184689.0,20.7798,20.7881,20.7715,20.7881,184689.0
2017-07-06 13:15:00,25.05,25.07,25.04,25.05,864992.0,20.7881,20.8046,20.7798,20.7881,864992.0
2017-07-06 13:20:00,25.05,25.07,25.05,25.05,305683.0,20.7881,20.8046,20.7881,20.7881,305683.0
2017-07-06 13:25:00,25.06,25.06,25.04,25.05,353080.0,20.7963,20.7963,20.7798,20.7881,353080.0
2017-07-06 13:30:00,25.04,25.05,25.02,25.02,523116.0,20.7798,20.7881,20.7632,20.7632,523116.0
2017-07-06 13:35:00,25.03,25.03,25.0,25.01,472561.0,20.7715,20.7715,20.7466,20.7549,472561.0
2017-07-06 13:40:00,25.01,25.01,24.93,24.95,1454100.0,20.7549,20.7549,20.6885,20.7051,1454100.0
2017-07-06 13:45:00,24.96,24.98,24.93,24.96,788335.0,20.7134,20.73,20.6885,20.7134,788335.0
2017-07-06 13:50:00,24.96,24.96,24.92,24.92,384212.0,20.7134,20.7134,20.6802,20.6802,384212.0
2017-07-06 13:55:00,24.92,24.93,24.9,24.9,617078.0,20.6802,20.6885,20.6636,20.6636,617078.0
2017-07-06 14:00:00,24.91,24.91,24.87,24.9,712287.0,20.6719,20.6719,20.6387,20.6636,712287.0
2017-07-06 14:05:00,24.91,24.91,24.85,24.87,586155.0,20.6719,20.6719,20.6221,20.6387,586155.0
2017-07-06 14:10:00,24.86,24.88,24.82,24.83,874039.0,20.6304,20.647,20.5972,20.6055,874039.0
2017-07-06 14:15:00,24.83,24.86,24.81,24.83,657690.0,20.6055,20.6304,20.5889,20.6055,657690.0
2017-07-06 14:20:00,24.83,24.86,24.83,24.83,679606.0,20.6055,20.6304,20.6055,20.6055,679606.0
2017-07-06 14:25:00,24.83,24.84,24.82,24.83,298447.0,20.6055,20.6138,20.5972,20.6055,298447.0
2017-07-06 14:30:00,24.83,24.83,24.8,24.81,961599.0,20.6055,20.6055,20.5806,20.5889,961599.0
2017-07-06 14:35:00,24.81,24.82,24.78,24.8,865933.0,20.5889,20.5972,20.564,20.5806,865933.0
2017-07-06 14:40:00,24.8,24.81,24.75,24.77,999620.0,20.5806,20.5889,20.5391,20.5557,999620.0
2017-07-06 14:45:00,24.78,24.8,24.75,24.79,794077.0,20.564,20.5806,20.5391,20.5723,794077.0
2017-07-06 14:50:00,24.79,24.82,24.78,24.8,431364.0,20.5723,20.5972,20.564,20.5806,431364.0
2017-07-06 14:55:00,24.8,24.84,24.8,24.83,571470.0,20.5806,20.6138,20.5806,20.6055,571470.0
2017-07-06 15:00:00,24.84,24.86,24.83,24.85,625629.0,20.6138,20.6304,20.6055,20.6221,625629.0
2017-07-06 15:05:00,24.85,24.86,24.82,24.86,1187756.0,20.6221,20.6304,20.5972,20.6304,1187756.0
2017-07-06 15:10:00,24.86,24.87,24.84,24.85,1016513.0,20.6304,20.6387,20.6138,20.6221,1016513.0
2017-07-06 15:15:00,24.85,24.87,24.84,24.86,791598.0,20.6221,20.6387,20.6138,20.6304,791598.0
2017-07-06 15:20:00,24.86,24.86,24.82,24.85,915748.0,20.6304,20.6304,20.5972,20.6221,915748.0
2017-07-06 15:25:00,24.85,24.85,24.79,24.8,944276.0,20.6221,20.6221,20.5723,20.5806,944276.0
2017-07-06 15:30:00,24.8,24.8,24.75,24.76,927407.0,20.5806,20.5806,20.5391,20.5474,927407.0
2017-07-06 15:35:00,24.76,24.77,24.72,24.77,1080713.0,20.5474,20.5557,20.5142,20.5557,1080713.0
2017-07-06 15:40:00,24.77,24.77,24.71,24.71,1147469.0,20.5557,20.5557,20.5059,20.5059,1147469.0
2017-07-06 15:45:00,24.71,24.74,24.71,24.71,1371840.0,20.5059,20.5308,20.5059,20.5059,1371840.0
2017-07-06 15:50:00,24.71,24.73,24.69,24.71,1710785.0,20.5059,20.5225,20.4893,20.5059,1710785.0
2017-07-06 15:55:00,24.71,24.73,24.69,24.71,3094029.0,20.5059,20.5225,20.4893,20.5059,3094029.0
2017-07-07 09:30:00,24.9,25.0,24.86,24.87,2567218.0,20.6636,20.7466,20.6304,20.6387,2567218.0
2017-07-07 09:35:00,24.87,24.87,24.75,24.82,2070197.0,20.6387,20.6387,20.5391,20.5972,2070197.0
2017-07-07 09:40:00,24.82,24.86,24.79,24.81,831234.0,20.5972,20.6304,20.5723,20.5889,831234.0
2017-07-07 09:45:00,24.8,24.85,24.77,24.83,971665.0,20.5806,20.6221,20.5557,20.6055,971665.0
2017-07-07 09:50:00,24.84,24.91,24.83,24.85,1541479.0,20.6138,20.6719,20.6055,20.6221,1541479.0
2017-07-07 09:55:00,24.85,24.88,24.83,24.86,550024.0,20.6221,20.647,20.6055,20.6304,550024.0
2017-07-07 10:00:00,24.85,24.85,24.8,24.8,813383.0,20.6221,20.6221,20.5806,20.5806,813383.0
2017-07-07 10:05:00,24.8,24.81,24.75,24.77,984883.0,20.5806,20.5889,20.5391,20.5557,984883.0
2017-07-07 10:10:00,24.76,24.8,24.75,24.78,794924.0,20.5474,20.5806,20.5391,20.564,794924.0
2017-07-07 10:15:00,24.78,24.78,24.71,24.73,943329.0,20.564,20.564,20.5059,20.5225,943329.0
2017-07-07 10:20:00,24.73,24.74,24.66,24.7,1346924.0,20.5225,20.5308,20.4644,20.4976,1346924.0
2017-07-07 10:25:00,24.7,24.73,24.67,24.72,786692.0,20.4976,20.5225,20.4727,20.5142,786692.0
2017-07-07 10:30:00,24.73,24.76,24.71,24.73,701303.0,20.5225,20.5474,20.5059,20.5225,701303.0
2017-07-07 10:35:00,24.73,24.75,24.71,24.73,402057.0,20.5225,20.5391,20.5059,20.5225,402057.0
2017-07-07 10:40:00,24.72,24.74,24.7,24.7,487391.0,20.5142,20.5308,20.4976,20.4976,487391.0
2017-07-07 10:45:00,24.71,24.74,24.67,24.73,653139.0,20.5059,20.5308,20.4727,20.5225,653139.0
2017-07-07 10:50:00,24.73,24.76,24.72,24.72,683691.0,20.5225,20.5474,20.5142,20.5142,683691.0
2017-07-07 10:55:00,24.73,24.73,24.68,24.69,448688.0,20.5225,20.5225,20.481,20.4893,448688.0
2017-07-07 11:00:00,24.69,24.7,24.65,24.67,682226.0,20.4893,20.4976,20.4561,20.4727,682226.0
2017-07-07 11:05:00,24.67,24.7,24.65,24.68,527621.0,20.4727,20.4976,20.4561,20.481,527621.0
2017-07-07 11:10:00,24.69,24.72,24.68,24.71,386056.0,20.4893,20.5142,20.481,20.5059,386056.0
2017-07-07 11:15:00,24.71,24.76,24.69,24.76,525706.0,20.5059,20.5474,20.4893,20.5474,525706.0
2017-07-07 11:20:00,24.76,24.8,24.75,24.8,573004.0,20.5474,20.5806,20.5391,20.5806,573004.0
2017-07-07 11:25:00,24.8,24.82,24.77,24.81,458338.0,20.5806,20.5972,20.5557,20.5889,458338.0
2017-07-07 11:30:00,24.8,24.81,24.77,24.78,449314.0,20.5806,20.5889,20.5557,20.564,449314.0
2017-07-07 11:35:00,24.79,24.84,24.79,24.83,674823.0,20.5723,20.6138,20.5723,20.6055,674823.0
2017-07-07 11:40:00,24.83,24.88,24.82,24.87,826593.0,20.6055,20.647,20.5972,20.6387,826593.0
2017-07-07 11:45:00,24.87,24.88,24.84,24.85,363509.0,20.6387,20.647,20.6138,20.6221,363509.0
2017-07-07 11:50:00,24.84,24.87,24.84,24.87,386255.0,20.6138,20.6387,20.6138,20.6387,386255.0
2017-07-07 11:55:00,24.87,24.87,24.84,24.85,390361.0,20.6387,20.6387,20.6138,20.6221,390361.0
2017-07-07 12:00:00,24.85,24.89,24.84,24.89,563891.0,20.6221,20.6553,20.6138,20.6553,563891.0
2017-07-07 12:05:00,24.89,24.91,24.86,24.87,738732.0,20.6553,20.6719,20.6304,20.6387,738732.0
2017-07-07 12:10:00,24.87,24.91,24.86,24.91,372716.0,20.6387,20.6719,20.6304,20.6719,372716.0
2017-07-07 12:15:00,24.91,24.91,24.87,24.89,364951.0,20.6719,20.6719,20.6387,20.6553,364951.0
2017-07-07 12:20:00,24.88,24.89,24.86,24.89,305696.0,20.647,20.6553,20.6304,20.6553,305696.0
2017-07-07 12:25:00,24.89,24.89,24.87,24.88,224651.0,20.6553,20.6553,20.6387,20.647,224651.0
2017-07-07 12:30:00,24.88,24.91,24.88,24.91,315268.0,20.647,20.6719,20.647,20.6719,315268.0
2017-07-07 12:35:00,24.91,24.91,24.89,24.89,357027.0,20.6719,20.6719,20.6553,20.6553,357027.0
2017-07-07 12:40:00,24.89,24.91,24.88,24.89,439095.0,20.6553,20.6719,20.647,20.6553,439095.0
2017-07-07 12:45:00,24.9,24.92,24.89,24.9,380590.0,20.6636,20.6802,20.6553,20.6636,380590.0
2017-07-07 12:50:00,24.89,24.9,24.88,24.89,230064.0,20.6553,20.6636,20.647,20.6553,230064.0
2017-07-07 12:55:00,24.89,24.91,24.88,24.89,427777.0,20.6553,20.6719,20.647,20.6553,427777.0
2017-07-07 13:00:00,24.89,24.91,24.88,24.89,236329.0,20.6553,20.6719,20.647,20.6553,236329.0
2017-07-07 13:05:00,24.89,24.9,24.87,24.88,326744.0,20.6553,20.6636,20.6387,20.647,326744.0
2017-07-07 13:10:00,24.88,24.89,24.87,24.89,212594.0,20.647,20.6553,20.6387,20.6553,212594.0
2017-07-07 13:15:00,24.88,24.91,24.88,24.89,338909.0,20.647,20.6719,20.647,20.6553,338909.0
2017-07-07 13:20:00,24.89,24.9,24.89,24.89,120237.0,20.6553,20.6636,20.6553,20.6553,120237.0
2017-07-07 13:25:00,24.9,24.91,24.89,24.89,266806.0,20.6636,20.6719,20.6553,20.6553,266806.0
2017-07-07 13:30:00,24.89,24.91,24.88,24.89,278178.0,20.6553,20.6719,20.647,20.6553,278178.0
2017-07-07 13:35:00,24.89,24.9,24.88,24.89,235577.0,20.6553,20.6636,20.647,20.6553,235577.0
2017-07-07 13:40:00,24.89,24.9,24.87,24.89,824440.0,20.6553,20.6636,20.6387,20.6553,824440.0
2017-07-07 13:45:00,24.89,24.89,24.84,24.85,533843.0,20.6553,20.6553,20.6138,20.6221,533843.0
2017-07-07 13:50:00,24.84,24.86,24.83,24.85,465416.0,20.6138,20.6304,20.6055,20.6221,465416.0
2017-07-07 13:55:00,24.85,24.86,24.84,24.85,138790.0,20.6221,20.6304,20.6138,20.6221,138790.0
2017-07-07 14:00:00,24.86,24.86,24.82,24.83,477992.0,20.6304,20.6304,20.5972,20.6055,477992.0
2017-07-07 14:05:00,24.82,24.84,24.82,24.84,147460.0,20.5972,20.6138,20.5972,20.6138,147460.0
2017-07-07 14:10:00,24.84,24.85,24.83,24.84,178459.0,20.6138,20.6221,20.6055,20.6138,178459.0
2017-07-07 14:15:00,24.84,24.86,24.83,24.84,278730.0,20.6138,20.6304,20.6055,20.6138,278730.0
2017-07-07 14:20:00,24.84,24.86,24.83,24.86,394188.0,20.6138,20.6304,20.6055,20.6304,394188.0
2017-07-07 14:25:00,24.85,24.86,24.83,24.84,197515.0,20.6221,20.6304,20.6055,20.6138,197515.0
2017-07-07 14:30:00,24.84,24.85,24.83,24.84,198743.0,20.6138,20.6221,20.6055,20.6138,198743.0
2017-07-07 14:35:00,24.84,24.84,24.81,24.82,352030.0,20.6138,20.6138,20.5889,20.5972,352030.0
2017-07-07 14:40:00,24.82,24.82,24.8,24.82,261292.0,20.5972,20.5972,20.5806,20.5972,261292.0
2017-07-07 14:45:00,24.82,24.83,24.81,24.83,152980.0,20.5972,20.6055,20.5889,20.6055,152980.0
2017-07-07 14:50:00,24.83,24.83,24.81,24.81,224855.0,20.6055,20.6055,20.5889,20.5889,224855.0
2017-07-07 14:55:00,24.82,24.83,24.8,24.8,499564.0,20.5972,20.6055,20.5806,20.5806,499564.0
2017-07-07 15:00:00,24.8,24.81,24.8,24.8,168288.0,20.5806,20.5889,20.5806,20.5806,168288.0
2017-07-07 15:05:00,24.8,24.82,24.78,24.78,524730.0,20.5806,20.5972,20.564,20.564,524730.0
2017-07-07 15:10:00,24.79,24.8,24.77,24.78,429657.0,20.5723,20.5806,20.5557,20.564,429657.0
2017-07-07 15:15:00,24.78,24.8,24.77,24.79,395575.0,20.564,20.5806,20.5557,20.5723,395575.0
2017-07-07 15:20:00,24.78,24.79,24.75,24.76,513563.0,20.564,20.5723,20.5391,20.5474,513563.0
2017-07-07 15:25:00,24.76,24.77,24.74,24.77,484894.0,20.5474,20.5557,20.5308,20.5557,484894.0
2017-07-07 15:30:00,24.77,24.77,24.76,24.77,267413.0,20.5557,20.5557,20.5474,20.5557,267413.0
2017-07-07 15:35:00,24.76,24.82,24.76,24.82,829981.0,20.5474,20.5972,20.5474,20.5972,829981.0
2017-07-07 15:40:00,24.82,24.84,24.79,24.83,1166246.0,20.5972,20.6138,20.5723,20.6055,1166246.0
2017-07-07 15:45:00,24.83,24.84,24.8,24.81,933474.0,20.6055,20.6138,20.5806,20.5889,933474.0
2017-07-07 15:50:00,24.82,24.83,24.8,24.83,1158010.0,20.5972,20.6055,20.5806,20.6055,1158010.0
2017-07-07 15:55:00,24.83,24.84,24.8,24.83,2589185.0,20.6055,20.6138,20.5806,20.6055,2589185.0
2017-07-10 09:30:00,24.72,24.74,24.66,24.69,1950679.0,20.5142,20.5308,20.4644,20.4893,1950679.0
2017-07-10 09:35:00,24.69,24.73,24.66,24.72,1110543.0,20.4893,20.5225,20.4644,20.5142,1110543.0
2017-07-10 09:40:00,24.73,24.77,24.71,24.75,981382.0,20.5225,20.5557,20.5059,20.5391,981382.0
2017-07-10 09:45:00,24.75,24.75,24.7,24.75,813496.0,20.5391,20.5391,20.4976,20.5391,813496.0
2017-07-10 09:50:00,24.74,24.78,24.73,24.75,631125.0,20.5308,20.564,20.5225,20.5391,631125.0
2017-07-10 09:55:00,24.75,24.78,24.73,24.75,505593.0,20.5391,20.564,20.5225,20.5391,505593.0
2017-07-10 10:00:00,24.75,24.8,24.74,24.78,561393.0,20.5391,20.5806,20.5308,20.564,561393.0
2017-07-10 10:05:00,24.79,24.79,24.7,24.71,849599.0,20.5723,20.5723,20.4976,20.5059,849599.0
2017-07-10 10:10:00,24.71,24.72,24.66,24.67,1003456.0,20.5059,20.5142,20.4644,20.4727,1003456.0
2017-07-10 10:15:00,24.67,24.7,24.64,24.7,1216271.0,20.4727,20.4976,20.4478,20.4976,1216271.0
2017-07-10 10:20:00,24.7,24.78,24.69,24.76,755577.0,20.4976,20.564,20.4893,20.5474,755577.0
2017-07-10 10:25:00,24.76,24.78,24.75,24.76,645397.0,20.5474,20.564,20.5391,20.5474,645397.0
2017-07-10 10:30:00,24.76,24.79,24.75,24.79,651980.0,20.5474,20.5723,20.5391,20.5723,651980.0
2017-07-10 10:35:00,24.78,24.79,24.72,24.77,558473.0,20.564,20.5723,20.5142,20.5557,558473.0
2017-07-10 10:40:00,24.77,24.82,24.76,24.81,619114.0,20.5557,20.5972,20.5474,20.5889,619114.0
2017-07-10 10:45:00,24.8,24.81,24.78,24.8,362661.0,20.5806,20.5889,20.564,20.5806,362661.0
2017-07-10 10:50:00,24.8,24.83,24.78,24.82,448500.0,20.5806,20.6055,20.564,20.5972,448500.0
2017-07-10 10:55:00,24.82,24.83,24.77,24.79,330352.0,20.5972,20.6055,20.5557,20.5723,330352.0
2017-07-10 11:00:00,24.79,24.8,24.76,24.76,219618.0,20.5723,20.5806,20.5474,20.5474,219618.0
2017-07-10 11:05:00,24.77,24.8,24.75,24.79,353707.0,20.5557,20.5806,20.5391,20.5723,353707.0
2017-07-10 11:10:00,24.79,24.79,24.76,24.79,302683.0,20.5723,20.5723,20.5474,20.5723,302683.0
2017-07-10 11:15:00,24.79,24.79,24.75,24.76,346213.0,20.5723,20.5723,20.5391,20.5474,346213.0
2017-07-10 11:20:00,24.75,24.77,24.71,24.72,411434.0,20.5391,20.5557,20.5059,20.5142,411434.0
2017-07-10 11:25:00,24.72,24.75,24.71,24.71,420429.0,20.5142,20.5391,20.5059,20.5059,420429.0
2017-07-10 11:30:00,24.71,24.73,24.7,24.7,753486.0,20.5059,20.5225,20.4976,20.4976,753486.0
2017-07-10 11:35:00,24.71,24.74,24.7,24.73,389639.0,20.5059,20.5308,20.4976,20.5225,389639.0
2017-07-10 11:40:00,24.73,24.77,24.73,24.77,354007.0,20.5225,20.5557,20.5225,20.5557,354007.0
2017-07-10 11:45:00,24.77,24.77,24.75,24.77,317467.0,20.5557,20.5557,20.5391,20.5557,317467.0
2017-07-10 11:50:00,24.76,24.77,24.74,24.75,362584.0,20.5474,20.5557,20.5308,20.5391,362584.0
2017-07-10 11:55:00,24.75,24.78,24.74,24.77,360920.0,20.5391,20.564,20.5308,20.5557,360920.0
2017-07-10 12:00:00,24.77,24.79,24.75,24.79,303789.0,20.5557,20.5723,20.5391,20.5723,303789.0
2017-07-10 12:05:00,24.78,24.83,24.78,24.82,915187.0,20.564,20.6055,20.564,20.5972,915187.0
2017-07-10 12:10:00,24.82,24.86,24.81,24.84,736274.0,20.5972,20.6304,20.5889,20.6138,736274.0
2017-07-10 12:15:00,24.83,24.85,24.82,24.85,550720.0,20.6055,20.6221,20.5972,20.6221,550720.0
2017-07-10 12:20:00,24.85,24.85,24.84,24.85,142459.0,20.6221,20.6221,20.6138,20.6221,142459.0
2017-07-10 12:25:00,24.84,24.86,24.82,24.85,615767.0,20.6138,20.6304,20.5972,20.6221,615767.0
2017-07-10 12:30:00,24.85,24.89,24.84,24.88,559787.0,20.6221,20.6553,20.6138,20.647,559787.0
2017-07-10 12:35:00,24.88,24.88,24.86,24.87,293430.0,20.647,20.647,20.6304,20.6387,293430.0
2017-07-10 12:40:00,24.87,24.9,24.86,24.9,277805.0,20.6387,20.6636,20.6304,20.6636,277805.0
2017-07-10 12:45:00,24.9,24.9,24.86,24.87,359921.0,20.6636,20.6636,20.6304,20.6387,359921.0
2017-07-10 12:50:00,24.87,24.91,24.86,24.91,1563639.0,20.6387,20.6719,20.6304,20.6719,1563639.0
2017-07-10 12:55:00,24.91,24.94,24.88,24.93,658930.0,20.6719,20.6968,20.647,20.6885,658930.0
2017-07-10 13:00:00,24.94,24.95,24.92,24.95,719389.0,20.6968,20.7051,20.6802,20.7051,719389.0
2017-07-10 13:05:00,24.95,24.97,24.94,24.95,1315432.0,20.7051,20.7217,20.6968,20.7051,1315432.0
2017-07-10 13:10:00,24.96,24.96,24.92,24.94,315907.0,20.7134,20.7134,20.6802,20.6968,315907.0
2017-07-10 13:15:00,24.94,24.95,24.92,24.93,262403.0,20.6968,20.7051,20.6802,20.6885,262403.0
2017-07-10 13:20:00,24.93,24.94,24.91,24.93,549313.0,20.6885,20.6968,20.6719,20.6885,549313.0
2017-07-10 13:25:00,24.93,24.95,24.92,24.94,465859.0,20.6885,20.7051,20.6802,20.6968,465859.0
2017-07-10 13:30:00,24.94,24.96,24.94,24.96,325968.0,20.6968,20.7134,20.6968,20.7134,325968.0
2017-07-10 13:35:00,24.95,24.97,24.94,24.96,314580.0,20.7051,20.7217,20.6968,20.7134,314580.0
2017-07-10 13:40:00,24.95,24.98,24.94,24.96,445100.0,20.7051,20.73,20.6968,20.7134,445100.0
2017-07-10 13:45:00,24.97,24.98,24.95,24.96,295751.0,20.7217,20.73,20.7051,20.7134,295751.0
2017-07-10 13:50:00,24.96,24.98,24.96,24.98,248843.0,20.7134,20.73,20.7134,20.73,248843.0
2017-07-10 13:55:00,24.98,24.99,24.97,24.98,525203.0,20.73,20.7383,20.7217,20.73,525203.0
2017-07-10 14:00:00,24.98,24.99,24.96,24.96,3322475.0,20.73,20.7383,20.7134,20.7134,3322475.0
2017-07-10 14:05:00,24.96,24.98,24.95,24.96,525106.0,20.7134,20.73,20.7051,20.7134,525106.0
2017-07-10 14:10:00,24.96,24.99,24.96,24.98,468113.0,20.7134,20.7383,20.7134,20.73,468113.0
2017-07-10 14:15:00,24.98,24.99,24.97,24.98,330306.0,20.73,20.7383,20.7217,20.73,330306.0
2017-07-10 14:20:00,24.98,24.99,24.97,24.98,292999.0,20.73,20.7383,20.7217,20.73,292999.0
2017-07-10 14:25:00,24.98,24.98,24.95,24.96,384204.0,20.73,20.73,20.7051,20.7134,384204.0
2017-07-10 14:30:00,24.96,24.97,24.95,24.96,409278.0,20.7134,20.7217,20.7051,20.7134,409278.0
2017-07-10 14:35:00,24.96,24.97,24.94,24.96,336011.0,20.7134,20.7217,20.6968,20.7134,336011.0
2017-07-10 14:40:00,24.96,24.96,24.93,24.94,161569.0,20.7134,20.7134,20.6885,20.6968,161569.0
2017-07-10 14:45:00,24.94,24.94,24.92,24.92,457989.0,20.6968,20.6968,20.6802,20.6802,457989.0
2017-07-10 14:50:00,24.93,24.95,24.92,24.93,292143.0,20.6885,20.7051,20.6802,20.6885,292143.0
2017-07-10 14:55:00,24.93,24.94,24.91,24.92,562932.0,20.6885,20.6968,20.6719,20.6802,562932.0
2017-07-10 15:00:00,24.92,24.93,24.91,24.92,455240.0,20.6802,20.6885,20.6719,20.6802,455240.0
2017-07-10 15:05:00,24.93,24.95,24.92,24.94,390619.0,20.6885,20.7051,20.6802,20.6968,390619.0
2017-07-10 15:10:00,24.94,24.94,24.91,24.93,390406.0,20.6968,20.6968,20.6719,20.6885,390406.0
2017-07-10 15:15:00,24.93,24.94,24.91,24.92,590715.0,20.6885,20.6968,20.6719,20.6802,590715.0
2017-07-10 15:20:00,24.92,24.93,24.91,24.92,306919.0,20.6802,20.6885,20.6719,20.6802,306919.0
2017-07-10 15:25:00,24.92,24.92,24.88,24.88,640104.0,20.6802,20.6802,20.647,20.647,640104.0
2017-07-10 15:30:00,24.89,24.92,24.88,24.92,740334.0,20.6553,20.6802,20.647,20.6802,740334.0
2017-07-10 15:35:00,24.91,24.93,24.89,24.93,655777.0,20.6719,20.6885,20.6553,20.6885,655777.0
2017-07-10 15:40:00,24.93,24.93,24.9,24.92,825176.0,20.6885,20.6885,20.6636,20.6802,825176.0
2017-07-10 15:45:00,24.91,24.92,24.87,24.88,1309383.0,20.6719,20.6802,20.6387,20.647,1309383.0
2017-07-10 15:50:00,24.88,24.89,24.86,24.88,1253490.0,20.647,20.6553,20.6304,20.647,1253490.0
2017-07-10 15:55:00,24.88,24.92,24.87,24.9,3301166.0,20.647,20.6802,20.6387,20.6636,3301166.0
2017-07-11 09:30:00,24.88,24.91,24.85,24.87,1804988.0,20.647,20.6719,20.6221,20.6387,1804988.0
2017-07-11 09:35:00,24.87,24.89,24.71,24.73,1341900.0,20.6387,20.6553,20.5059,20.5225,1341900.0
2017-07-11 09:40:00,24.73,24.76,24.67,24.69,1632414.0,20.5225,20.5474,20.4727,20.4893,1632414.0
2017-07-11 09:45:00,24.68,24.7,24.65,24.7,1498157.0,20.481,20.4976,20.4561,20.4976,1498157.0
2017-07-11 09:50:00,24.7,24.77,24.69,24.73,1564721.0,20.4976,20.5557,20.4893,20.5225,1564721.0
2017-07-11 09:55:00,24.73,24.74,24.68,24.7,954325.0,20.5225,20.5308,20.481,20.4976,954325.0
2017-07-11 10:00:00,24.69,24.76,24.69,24.74,753687.0,20.4893,20.5474,20.4893,20.5308,753687.0
2017-07-11 10:05:00,24.73,24.74,24.7,24.7,677320.0,20.5225,20.5308,20.4976,20.4976,677320.0
2017-07-11 10:10:00,24.7,24.76,24.7,24.75,851850.0,20.4976,20.5474,20.4976,20.5391,851850.0
2017-07-11 10:15:00,24.75,24.77,24.73,24.73,956308.0,20.5391,20.5557,20.5225,20.5225,956308.0
2017-07-11 10:20:00,24.74,24.74,24.71,24.71,478326.0,20.5308,20.5308,20.5059,20.5059,478326.0
2017-07-11 10:25:00,24.71,24.72,24.7,24.7,595203.0,20.5059,20.5142,20.4976,20.4976,595203.0
2017-07-11 10:30:00,24.7,24.73,24.7,24.7,636747.0,20.4976,20.5225,20.4976,20.4976,636747.0
2017-07-11 10:35:00,24.71,24.75,24.7,24.72,431822.0,20.5059,20.5391,20.4976,20.5142,431822.0
2017-07-11 10:40:00,24.72,24.73,24.68,24.7,1470290.0,20.5142,20.5225,20.481,20.4976,1470290.0
2017-07-11 10:45:00,24.7,24.72,24.68,24.71,711326.0,20.4976,20.5142,20.481,20.5059,711326.0
2017-07-11 10:50:00,24.72,24.76,24.71,24.75,883783.0,20.5142,20.5474,20.5059,20.5391,883783.0
2017-07-11 10:55:00,24.75,24.79,24.74,24.78,682407.0,20.5391,20.5723,20.5308,20.564,682407.0
2017-07-11 11:00:00,24.78,24.79,24.76,24.79,688425.0,20.564,20.5723,20.5474,20.5723,688425.0
2017-07-11 11:05:00,24.79,24.82,24.78,24.81,618609.0,20.5723,20.5972,20.564,20.5889,618609.0
2017-07-11 11:10:00,24.81,24.82,24.77,24.78,592735.0,20.5889,20.5972,20.5557,20.564,592735.0
2017-07-11 11:15:00,24.78,24.78,24.74,24.74,754444.0,20.564,20.564,20.5308,20.5308,754444.0
2017-07-11 11:20:00,24.75,24.75,24.65,24.66,1254977.0,20.5391,20.5391,20.4561,20.4644,1254977.0
2017-07-11 11:25:00,24.65,24.67,24.56,24.65,2062290.0,20.4561,20.4727,20.3814,20.4561,2062290.0
2017-07-11 11:30:00,24.64,24.71,24.62,24.71,1085930.0,20.4478,20.5059,20.4312,20.5059,1085930.0
2017-07-11 11:35:00,24.71,24.75,24.69,24.69,927678.0,20.5059,20.5391,20.4893,20.4893,927678.0
2017-07-11 11:40:00,24.7,24.72,24.63,24.67,2720660.0,20.4976,20.5142,20.4395,20.4727,2720660.0
2017-07-11 11:45:00,24.67,24.67,24.63,24.66,1115187.0,20.4727,20.4727,20.4395,20.4644,1115187.0
2017-07-11 11:50:00,24.66,24.7,24.65,24.67,1057146.0,20.4644,20.4976,20.4561,20.4727,1057146.0
2017-07-11 11:55:00,24.67,24.69,24.65,24.67,884064.0,20.4727,20.4893,20.4561,20.4727,884064.0
2017-07-11 12:00:00,24.68,24.68,24.62,24.63,1012805.0,20.481,20.481,20.4312,20.4395,1012805.0
2017-07-11 12:05:00,24.63,24.66,24.62,24.65,546223.0,20.4395,20.4644,20.4312,20.4561,546223.0
2017-07-11 12:10:00,24.65,24.66,24.64,24.66,275231.0,20.4561,20.4644,20.4478,20.4644,275231.0
2017-07-11 12:15:00,24.66,24.67,24.63,24.64,364672.0,20.4644,20.4727,20.4395,20.4478,364672.0
2017-07-11 12:20:00,24.64,24.65,24.62,24.62,541288.0,20.4478,20.4561,20.4312,20.4312,541288.0
2017-07-11 12:25:00,24.63,24.63,24.6,24.62,797007.0,20.4395,20.4395,20.4146,20.4312,797007.0
2017-07-11 12:30:00,24.62,24.63,24.58,24.6,932088.0,20.4312,20.4395,20.398,20.4146,932088.0
2017-07-11 12:35:00,24.59,24.61,24.58,24.58,293380.0,20.4063,20.4229,20.398,20.398,293380.0
2017-07-11 12:40:00,24.58,24.59,24.53,24.54,1745180.0,20.398,20.4063,20.3565,20.3648,1745180.0
2017-07-11 12:45:00,24.54,24.56,24.48,24.5,1779659.0,20.3648,20.3814,20.315,20.3316,1779659.0
2017-07-11 12:50:00,24.5,24.51,24.46,24.5,2261033.0,20.3316,20.3399,20.2984,20.3316,2261033.0
2017-07-11 12:55:00,24.5,24.54,24.49,24.54,806028.0,20.3316,20.3648,20.3233,20.3648,806028.0
2017-07-11 13:00:00,24.53,24.6,24.53,24.56,595723.0,20.3565,20.4146,20.3565,20.3814,595723.0
2017-07-11 13:05:00,24.57,24.58,24.54,24.54,297366.0,20.3897,20.398,20.3648,20.3648,297366.0
2017-07-11 13:10:00,24.55,24.57,24.54,24.56,599532.0,20.3731,20.3897,20.3648,20.3814,599532.0
2017-07-11 13:15:00,24.56,24.58,24.55,24.58,246334.0,20.3814,20.398,20.3731,20.398,246334.0
2017-07-11 13:20:00,24.58,24.61,24.56,24.61,583921.0,20.398,20.4229,20.3814,20.4229,583921.0
2017-07-11 13:25:00,24.6,24.61,24.54,24.54,526343.0,20.4146,20.4229,20.3648,20.3648,526343.0
2017-07-11 13:30:00,24.55,24.57,24.51,24.51,467863.0,20.3731,20.3897,20.3399,20.3399,467863.0
2017-07-11 13:35:00,24.52,24.53,24.5,24.53,410151.0,20.3482,20.3565,20.3316,20.3565,410151.0
2017-07-11 13:40:00,24.52,24.6,24.52,24.59,589341.0,20.3482,20.4146,20.3482,20.4063,589341.0
2017-07-11 13:45:00,24.6,24.61,24.57,24.6,886293.0,20.4146,20.4229,20.3897,20.4146,886293.0
2017-07-11 13:50:00,24.6,24.61,24.58,24.59,292296.0,20.4146,20.4229,20.398,20.4063,292296.0
2017-07-11 13:55:00,24.6,24.62,24.59,24.62,219825.0,20.4146,20.4312,20.4063,20.4312,219825.0
2017-07-11 14:00:00,24.62,24.62,24.57,24.58,401200.0,20.4312,20.4312,20.3897,20.398,401200.0
2017-07-11 14:05:00,24.58,24.59,24.55,24.55,383684.0,20.398,20.4063,20.3731,20.3731,383684.0
2017-07-11 14:10:00,24.55,24.59,24.55,24.58,302507.0,20.3731,20.4063,20.3731,20.398,302507.0
2017-07-11 14:15:00,24.57,24.58,24.54,24.55,162317.0,20.3897,20.398,20.3648,20.3731,162317.0
2017-07-11 14:20:00,24.55,24.57,24.54,24.57,312163.0,20.3731,20.3897,20.3648,20.3897,312163.0
2017-07-11 14:25:00,24.56,24.58,24.55,24.57,344075.0,20.3814,20.398,20.3731,20.3897,344075.0
2017-07-11 14:30:00,24.57,24.58,24.56,24.58,304037.0,20.3897,20.398,20.3814,20.398,304037.0
2017-07-11 14:35:00,24.58,24.58,24.56,24.56,128490.0,20.398,20.398,20.3814,20.3814,128490.0
2017-07-11 14:40:00,24.56,24.57,24.55,24.57,322825.0,20.3814,20.3897,20.3731,20.3897,322825.0
2017-07-11 14:45:00,24.57,24.57,24.56,24.57,191218.0,20.3897,20.3897,20.3814,20.3897,191218.0
2017-07-11 14:50:00,24.57,24.6,24.56,24.59,326844.0,20.3897,20.4146,20.3814,20.4063,326844.0
2017-07-11 14:55:00,24.6,24.62,24.59,24.61,407093.0,20.4146,20.4312,20.4063,20.4229,407093.0
2017-07-11 15:00:00,24.61,24.61,24.57,24.58,238288.0,20.4229,20.4229,20.3897,20.398,238288.0
2017-07-11 15:05:00,24.59,24.61,24.58,24.6,326979.0,20.4063,20.4229,20.398,20.4146,326979.0
2017-07-11 15:10:00,24.6,24.61,24.59,24.59,355422.0,20.4146,20.4229,20.4063,20.4063,355422.0
2017-07-11 15:15:00,24.6,24.62,24.59,24.61,335021.0,20.4146,20.4312,20.4063,20.4229,335021.0
2017-07-11 15:20:00,24.62,24.63,24.6,24.63,530113.0,20.4312,20.4395,20.4146,20.4395,530113.0
2017-07-11 15:25:00,24.62,24.63,24.58,24.59,416249.0,20.4312,20.4395,20.398,20.4063,416249.0
2017-07-11 15:30:00,24.59,24.66,24.58,24.63,1082766.0,20.4063,20.4644,20.398,20.4395,1082766.0
2017-07-11 15:35:00,24.62,24.64,24.61,24.64,393556.0,20.4312,20.4478,20.4229,20.4478,393556.0
2017-07-11 15:40:00,24.64,24.66,24.63,24.66,930862.0,20.4478,20.4644,20.4395,20.4644,930862.0
2017-07-11 15:45:00,24.66,24.66,24.62,24.64,1500285.0,20.4644,20.4644,20.4312,20.4478,1500285.0
2017-07-11 15:50:00,24.63,24.64,24.6,24.6,1274393.0,20.4395,20.4478,20.4146,20.4146,1274393.0
2017-07-11 15:55:00,24.6,24.62,24.59,24.6,2511955.0,20.4146,20.4312,20.4063,20.4146,2511955.0
2017-07-12 09:30:00,24.42,24.47,24.37,24.41,3141917.0,20.2652,20.3067,20.2237,20.2569,3141917.0
2017-07-12 09:35:00,24.42,24.42,24.32,24.33,2717993.0,20.2652,20.2652,20.1823,20.1905,2717993.0
2017-07-12 09:40:00,24.34,24.36,24.3,24.3,1861471.0,20.1988,20.2154,20.1657,20.1657,1861471.0
2017-07-12 09:45:00,24.31,24.41,24.3,24.37,2002224.0,20.174,20.2569,20.1657,20.2237,2002224.0
2017-07-12 09:50:00,24.36,24.41,24.35,24.39,2889873.0,20.2154,20.2569,20.2071,20.2403,2889873.0
2017-07-12 09:55:00,24.39,24.45,24.39,24.43,1635680.0,20.2403,20.2901,20.2403,20.2735,1635680.0
2017-07-12 10:00:00,24.43,24.51,24.42,24.45,2393164.0,20.2735,20.3399,20.2652,20.2901,2393164.0
2017-07-12 10:05:00,24.45,24.55,24.44,24.53,1655482.0,20.2901,20.3731,20.2818,20.3565,1655482.0
2017-07-12 10:10:00,24.53,24.56,24.52,24.54,803168.0,20.3565,20.3814,20.3482,20.3648,803168.0
2017-07-12 10:15:00,24.55,24.57,24.54,24.54,713634.0,20.3731,20.3897,20.3648,20.3648,713634.0
2017-07-12 10:20:00,24.54,24.55,24.5,24.53,1047036.0,20.3648,20.3731,20.3316,20.3565,1047036.0
2017-07-12 10:25:00,24.53,24.59,24.52,24.56,514743.0,20.3565,20.4063,20.3482,20.3814,514743.0
2017-07-12 10:30:00,24.57,24.6,24.56,24.58,651450.0,20.3897,20.4146,20.3814,20.398,651450.0
2017-07-12 10:35:00,24.57,24.59,24.53,24.55,515945.0,20.3897,20.4063,20.3565,20.3731,515945.0
2017-07-12 10:40:00,24.55,24.55,24.47,24.5,636649.0,20.3731,20.3731,20.3067,20.3316,636649.0
2017-07-12 10:45:00,24.51,24.53,24.49,24.5,829480.0,20.3399,20.3565,20.3233,20.3316,829480.0
2017-07-12 10:50:00,24.51,24.51,24.45,24.46,725620.0,20.3399,20.3399,20.2901,20.2984,725620.0
2017-07-12 10:55:00,24.46,24.49,24.41,24.42,1009078.0,20.2984,20.3233,20.2569,20.2652,1009078.0
2017-07-12 11:00:00,24.42,24.44,24.41,24.44,710749.0,20.2652,20.2818,20.2569,20.2818,710749.0
2017-07-12 11:05:00,24.43,24.47,24.43,24.46,238178.0,20.2735,20.3067,20.2735,20.2984,238178.0
2017-07-12 11:10:00,24.46,24.51,24.45,24.51,494397.0,20.2984,20.3399,20.2901,20.3399,494397.0
2017-07-12 11:15:00,24.5,24.52,24.48,24.49,349309.0,20.3316,20.3482,20.315,20.3233,349309.0
2017-07-12 11:20:00,24.48,24.49,24.45,24.46,249838.0,20.315,20.3233,20.2901,20.2984,249838.0
2017-07-12 11:25:00,24.45,24.5,24.45,24.48,341350.0,20.2901,20.3316,20.2901,20.315,341350.0
2017-07-12 11:30:00,24.49,24.49,24.45,24.45,397064.0,20.3233,20.3233,20.2901,20.2901,397064.0
2017-07-12 11:35:00,24.45,24.49,24.44,24.48,300173.0,20.2901,20.3233,20.2818,20.315,300173.0
2017-07-12 11:40:00,24.48,24.48,24.43,24.44,215069.0,20.315,20.315,20.2735,20.2818,215069.0
2017-07-12 11:45:00,24.44,24.46,24.42,24.44,303755.0,20.2818,20.2984,20.2652,20.2818,303755.0
2017-07-12 11:50:00,24.43,24.46,24.41,24.46,483335.0,20.2735,20.2984,20.2569,20.2984,483335.0
2017-07-12 11:55:00,24.46,24.49,24.45,24.48,295601.0,20.2984,20.3233,20.2901,20.315,295601.0
2017-07-12 12:00:00,24.49,24.52,24.47,24.52,388577.0,20.3233,20.3482,20.3067,20.3482,388577.0
2017-07-12 12:05:00,24.52,24.54,24.49,24.5,621310.0,20.3482,20.3648,20.3233,20.3316,621310.0
2017-07-12 12:10:00,24.51,24.51,24.42,24.43,545354.0,20.3399,20.3399,20.2652,20.2735,545354.0
2017-07-12 12:15:00,24.42,24.44,24.4,24.42,696270.0,20.2652,20.2818,20.2486,20.2652,696270.0
2017-07-12 12:20:00,24.42,24.46,24.41,24.45,299796.0,20.2652,20.2984,20.2569,20.2901,299796.0
2017-07-12 12:25:00,24.46,24.47,24.44,24.45,554138.0,20.2984,20.3067,20.2818,20.2901,554138.0
2017-07-12 12:30:00,24.46,24.47,24.44,24.44,257396.0,20.2984,20.3067,20.2818,20.2818,257396.0
2017-07-12 12:35:00,24.45,24.47,24.42,24.46,276833.0,20.2901,20.3067,20.2652,20.2984,276833.0
2017-07-12 12:40:00,24.46,24.48,24.4,24.41,1347435.0,20.2984,20.315,20.2486,20.2569,1347435.0
2017-07-12 12:45:00,24.41,24.45,24.4,24.43,1753993.0,20.2569,20.2901,20.2486,20.2735,1753993.0
2017-07-12 12:50:00,24.43,24.43,24.41,24.42,142725.0,20.2735,20.2735,20.2569,20.2652,142725.0
2017-07-12 12:55:00,24.42,24.46,24.41,24.46,456669.0,20.2652,20.2984,20.2569,20.2984,456669.0
2017-07-12 13:00:00,24.46,24.48,24.44,24.46,255835.0,20.2984,20.315,20.2818,20.2984,255835.0
2017-07-12 13:05:00,24.46,24.48,24.45,24.45,906585.0,20.2984,20.315,20.2901,20.2901,906585.0
2017-07-12 13:10:00,24.45,24.46,24.43,24.46,666356.0,20.2901,20.2984,20.2735,20.2984,666356.0
2017-07-12 13:15:00,24.45,24.46,24.43,24.45,187182.0,20.2901,20.2984,20.2735,20.2901,187182.0
2017-07-12 13:20:00,24.45,24.46,24.44,24.46,477816.0,20.2901,20.2984,20.2818,20.2984,477816.0
2017-07-12 13:25:00,24.46,24.47,24.45,24.46,295917.0,20.2984,20.3067,20.2901,20.2984,295917.0
2017-07-12 13:30:00,24.46,24.47,24.44,24.44,242344.0,20.2984,20.3067,20.2818,20.2818,242344.0
2017-07-12 13:35:00,24.44,24.47,24.43,24.46,417552.0,20.2818,20.3067,20.2735,20.2984,417552.0
2017-07-12 13:40:00,24.45,24.46,24.44,24.45,465787.0,20.2901,20.2984,20.2818,20.2901,465787.0
2017-07-12 13:45:00,24.45,24.45,24.42,24.43,283266.0,20.2901,20.2901,20.2652,20.2735,283266.0
2017-07-12 13:50:00,24.43,24.44,24.42,24.43,188365.0,20.2735,20.2818,20.2652,20.2735,188365.0
2017-07-12 13:55:00,24.43,24.46,24.42,24.46,378295.0,20.2735,20.2984,20.2652,20.2984,378295.0
2017-07-12 14:00:00,24.46,24.47,24.44,24.46,507544.0,20.2984,20.3067,20.2818,20.2984,507544.0
2017-07-12 14:05:00,24.45,24.49,24.45,24.49,624335.0,20.2901,20.3233,20.2901,20.3233,624335.0
2017-07-12 14:10:00,24.48,24.49,24.46,24.48,482687.0,20.315,20.3233,20.2984,20.315,482687.0
2017-07-12 14:15:00,24.48,24.5,24.47,24.48,385607.0,20.315,20.3316,20.3067,20.315,385607.0
2017-07-12 14:20:00,24.48,24.49,24.45,24.46,468330.0,20.315,20.3233,20.2901,20.2984,468330.0
2017-07-12 14:25:00,24.46,24.47,24.44,24.46,254253.0,20.2984,20.3067,20.2818,20.2984,254253.0
2017-07-12 14:30:00,24.47,24.47,24.44,24.45,373204.0,20.3067,20.3067,20.2818,20.2901,373204.0
2017-07-12 14:35:00,24.46,24.46,24.44,24.44,268653.0,20.2984,20.2984,20.2818,20.2818,268653.0
2017-07-12 14:40:00,24.45,24.47,24.44,24.46,453571.0,20.2901,20.3067,20.2818,20.2984,453571.0
2017-07-12 14:45:00,24.47,24.47,24.42,24.43,589645.0,20.3067,20.3067,20.2652,20.2735,589645.0
2017-07-12 14:50:00,24.43,24.44,24.42,24.44,453824.0,20.2735,20.2818,20.2652,20.2818,453824.0
2017-07-12 14:55:00,24.44,24.45,24.43,24.45,388810.0,20.2818,20.2901,20.2735,20.2901,388810.0
2017-07-12 15:00:00,24.45,24.45,24.44,24.45,133863.0,20.2901,20.2901,20.2818,20.2901,133863.0
2017-07-12 15:05:00,24.44,24.46,24.44,24.44,763855.0,20.2818,20.2984,20.2818,20.2818,763855.0
2017-07-12 15:10:00,24.45,24.45,24.42,24.43,625238.0,20.2901,20.2901,20.2652,20.2735,625238.0
2017-07-12 15:15:00,24.43,24.44,24.42,24.43,309792.0,20.2735,20.2818,20.2652,20.2735,309792.0
2017-07-12 15:20:00,24.43,24.45,24.42,24.43,466122.0,20.2735,20.2901,20.2652,20.2735,466122.0
2017-07-12 15:25:00,24.44,24.45,24.43,24.44,428454.0,20.2818,20.2901,20.2735,20.2818,428454.0
2017-07-12 15:30:00,24.44,24.45,24.41,24.42,985511.0,20.2818,20.2901,20.2569,20.2652,985511.0
2017-07-12 15:35:00,24.42,24.44,24.41,24.41,719804.0,20.2652,20.2818,20.2569,20.2569,719804.0
2017-07-12 15:40:00,24.42,24.42,24.4,24.41,743613.0,20.2652,20.2652,20.2486,20.2569,743613.0
2017-07-12 15:45:00,24.4,24.42,24.37,24.38,1866862.0,20.2486,20.2652,20.2237,20.232,1866862.0
2017-07-12 15:50:00,24.39,24.39,24.33,24.35,2441603.0,20.2403,20.2403,20.1905,20.2071,2441603.0
2017-07-12 15:55:00,24.35,24.37,24.33,24.36,4517061.0,20.2071,20.2237,20.1905,20.2154,4517061.0
2017-07-13 09:30:00,24.43,24.56,24.41,24.56,2542946.0,20.2735,20.3814,20.2569,20.3814,2542946.0
2017-07-13 09:35:00,24.56,24.59,24.51,24.55,2073796.0,20.3814,20.4063,20.3399,20.3731,2073796.0
2017-07-13 09:40:00,24.55,24.58,24.47,24.5,1107504.0,20.3731,20.398,20.3067,20.3316,1107504.0
2017-07-13 09:45:00,24.49,24.5,24.44,24.45,1166493.0,20.3233,20.3316,20.2818,20.2901,1166493.0
2017-07-13 09:50:00,24.45,24.5,24.44,24.47,963823.0,20.2901,20.3316,20.2818,20.3067,963823.0
2017-07-13 09:55:00,24.48,24.48,24.4,24.41,1043759.0,20.315,20.315,20.2486,20.2569,1043759.0
2017-07-13 10:00:00,24.4,24.43,24.37,24.43,1076559.0,20.2486,20.2735,20.2237,20.2735,1076559.0
2017-07-13 10:05:00,24.42,24.48,24.4,24.46,896144.0,20.2652,20.315,20.2486,20.2984,896144.0
2017-07-13 10:10:00,24.47,24.49,24.45,24.45,648374.0,20.3067,20.3233,20.2901,20.2901,648374.0
2017-07-13 10:15:00,24.45,24.5,24.43,24.5,825632.0,20.2901,20.3316,20.2735,20.3316,825632.0
2017-07-13 10:20:00,24.5,24.53,24.48,24.5,866256.0,20.3316,20.3565,20.315,20.3316,866256.0
2017-07-13 10:25:00,24.5,24.51,24.41,24.41,861299.0,20.3316,20.3399,20.2569,20.2569,861299.0
2017-07-13 10:30:00,24.41,24.47,24.4,24.46,989011.0,20.2569,20.3067,20.2486,20.2984,989011.0
2017-07-13 10:35:00,24.46,24.48,24.44,24.46,826792.0,20.2984,20.315,20.2818,20.2984,826792.0
2017-07-13 10:40:00,24.46,24.48,24.45,24.46,656856.0,20.2984,20.315,20.2901,20.2984,656856.0
2017-07-13 10:45:00,24.46,24.5,24.46,24.5,452938.0,20.2984,20.3316,20.2984,20.3316,452938.0
2017-07-13 10:50:00,24.49,24.53,24.49,24.53,788848.0,20.3233,20.3565,20.3233,20.3565,788848.0
2017-07-13 10:55:00,24.53,24.53,24.49,24.51,696550.0,20.3565,20.3565,20.3233,20.3399,696550.0
2017-07-13 11:00:00,24.51,24.53,24.49,24.52,415981.0,20.3399,20.3565,20.3233,20.3482,415981.0
2017-07-13 11:05:00,24.52,24.52,24.46,24.47,372536.0,20.3482,20.3482,20.2984,20.3067,372536.0
2017-07-13 11:10:00,24.46,24.51,24.44,24.5,832163.0,20.2984,20.3399,20.2818,20.3316,832163.0
2017-07-13 11:15:00,24.5,24.5,24.44,24.46,1236569.0,20.3316,20.3316,20.2818,20.2984,1236569.0
2017-07-13 11:20:00,24.46,24.48,24.46,24.47,406410.0,20.2984,20.315,20.2984,20.3067,406410.0
2017-07-13 11:25:00,24.48,24.51,24.47,24.51,584746.0,20.315,20.3399,20.3067,20.3399,584746.0
2017-07-13 11:30:00,24.51,24.55,24.5,24.53,566647.0,20.3399,20.3731,20.3316,20.3565,566647.0
2017-07-13 11:35:00,24.53,24.53,24.51,24.52,307043.0,20.3565,20.3565,20.3399,20.3482,307043.0
2017-07-13 11:40:00,24.51,24.52,24.5,24.51,370738.0,20.3399,20.3482,20.3316,20.3399,370738.0
2017-07-13 11:45:00,24.51,24.54,24.49,24.54,304094.0,20.3399,20.3648,20.3233,20.3648,304094.0
2017-07-13 11:50:00,24.53,24.55,24.5,24.51,398290.0,20.3565,20.3731,20.3316,20.3399,398290.0
2017-07-13 11:55:00,24.51,24.52,24.5,24.5,303336.0,20.3399,20.3482,20.3316,20.3316,303336.0
2017-07-13 12:00:00,24.51,24.52,24.5,24.51,146946.0,20.3399,20.3482,20.3316,20.3399,146946.0
2017-07-13 12:05:00,24.51,24.51,24.5,24.51,219546.0,20.3399,20.3399,20.3316,20.3399,219546.0
2017-07-13 12:10:00,24.51,24.52,24.5,24.51,178042.0,20.3399,20.3482,20.3316,20.3399,178042.0
2017-07-13 12:15:00,24.52,24.54,24.51,24.53,394583.0,20.3482,20.3648,20.3399,20.3565,394583.0
2017-07-13 12:20:00,24.52,24.54,24.52,24.54,227189.0,20.3482,20.3648,20.3482,20.3648,227189.0
2017-07-13 12:25:00,24.54,24.54,24.52,24.52,200603.0,20.3648,20.3648,20.3482,20.3482,200603.0
2017-07-13 12:30:00,24.53,24.55,24.52,24.55,529424.0,20.3565,20.3731,20.3482,20.3731,529424.0
2017-07-13 12:35:00,24.55,24.55,24.52,24.52,421737.0,20.3731,20.3731,20.3482,20.3482,421737.0
2017-07-13 12:40:00,24.52,24.53,24.5,24.51,251262.0,20.3482,20.3565,20.3316,20.3399,251262.0
2017-07-13 12:45:00,24.51,24.53,24.5,24.53,284388.0,20.3399,20.3565,20.3316,20.3565,284388.0
2017-07-13 12:50:00,24.53,24.55,24.52,24.55,238672.0,20.3565,20.3731,20.3482,20.3731,238672.0
2017-07-13 12:55:00,24.55,24.57,24.54,24.57,598840.0,20.3731,20.3897,20.3648,20.3897,598840.0
2017-07-13 13:00:00,24.57,24.59,24.56,24.58,681250.0,20.3897,20.4063,20.3814,20.398,681250.0
2017-07-13 13:05:00,24.58,24.59,24.56,24.57,355367.0,20.398,20.4063,20.3814,20.3897,355367.0
2017-07-13 13:10:00,24.56,24.57,24.55,24.56,285388.0,20.3814,20.3897,20.3731,20.3814,285388.0
2017-07-13 13:15:00,24.56,24.58,24.55,24.58,348056.0,20.3814,20.398,20.3731,20.398,348056.0
2017-07-13 13:20:00,24.58,24.58,24.56,24.57,429938.0,20.398,20.398,20.3814,20.3897,429938.0
2017-07-13 13:25:00,24.56,24.57,24.54,24.54,292758.0,20.3814,20.3897,20.3648,20.3648,292758.0
2017-07-13 13:30:00,24.55,24.56,24.54,24.56,265614.0,20.3731,20.3814,20.3648,20.3814,265614.0
2017-07-13 13:35:00,24.56,24.58,24.54,24.55,829008.0,20.3814,20.398,20.3648,20.3731,829008.0
2017-07-13 13:40:00,24.55,24.55,24.52,24.53,340842.0,20.3731,20.3731,20.3482,20.3565,340842.0
2017-07-13 13:45:00,24.53,24.55,24.51,24.55,491105.0,20.3565,20.3731,20.3399,20.3731,491105.0
2017-07-13 13:50:00,24.54,24.55,24.5,24.51,243550.0,20.3648,20.3731,20.3316,20.3399,243550.0
2017-07-13 13:55:00,24.5,24.52,24.49,24.52,534850.0,20.3316,20.3482,20.3233,20.3482,534850.0
2017-07-13 14:00:00,24.52,24.54,24.5,24.53,587291.0,20.3482,20.3648,20.3316,20.3565,587291.0
2017-07-13 14:05:00,24.53,24.55,24.52,24.54,343533.0,20.3565,20.3731,20.3482,20.3648,343533.0
2017-07-13 14:10:00,24.54,24.55,24.52,24.52,336578.0,20.3648,20.3731,20.3482,20.3482,336578.0
2017-07-13 14:15:00,24.52,24.53,24.49,24.51,601330.0,20.3482,20.3565,20.3233,20.3399,601330.0
2017-07-13 14:20:00,24.51,24.54,24.51,24.54,539658.0,20.3399,20.3648,20.3399,20.3648,539658.0
2017-07-13 14:25:00,24.54,24.57,24.53,24.54,933665.0,20.3648,20.3897,20.3565,20.3648,933665.0
2017-07-13 14:30:00,24.55,24.56,24.53,24.55,528832.0,20.3731,20.3814,20.3565,20.3731,528832.0
2017-07-13 14:35:00,24.54,24.55,24.52,24.52,528351.0,20.3648,20.3731,20.3482,20.3482,528351.0
2017-07-13 14:40:00,24.52,24.54,24.52,24.53,282911.0,20.3482,20.3648,20.3482,20.3565,282911.0
2017-07-13 14:45:00,24.53,24.55,24.53,24.55,274228.0,20.3565,20.3731,20.3565,20.3731,274228.0
2017-07-13 14:50:00,24.54,24.55,24.53,24.53,193457.0,20.3648,20.3731,20.3565,20.3565,193457.0
2017-07-13 14:55:00,24.53,24.56,24.53,24.56,292529.0,20.3565,20.3814,20.3565,20.3814,292529.0
2017-07-13 15:00:00,24.55,24.57,24.54,24.55,375806.0,20.3731,20.3897,20.3648,20.3731,375806.0
2017-07-13 15:05:00,24.55,24.56,24.53,24.54,358254.0,20.3731,20.3814,20.3565,20.3648,358254.0
2017-07-13 15:10:00,24.54,24.57,24.53,24.57,378583.0,20.3648,20.3897,20.3565,20.3897,378583.0
2017-07-13 15:15:00,24.57,24.58,24.54,24.58,471394.0,20.3897,20.398,20.3648,20.398,471394.0
2017-07-13 15:20:00,24.57,24.58,24.57,24.58,484244.0,20.3897,20.398,20.3897,20.398,484244.0
2017-07-13 15:25:00,24.57,24.58,24.56,24.58,551229.0,20.3897,20.398,20.3814,20.398,551229.0
2017-07-13 15:30:00,24.58,24.6,24.57,24.6,736349.0,20.398,20.4146,20.3897,20.4146,736349.0
2017-07-13 15:35:00,24.59,24.6,24.58,24.6,1223353.0,20.4063,20.4146,20.398,20.4146,1223353.0
2017-07-13 15:40:00,24.59,24.61,24.59,24.6,1150404.0,20.4063,20.4229,20.4063,20.4146,1150404.0
2017-07-13 15:45:00,24.6,24.61,24.57,24.6,1163905.0,20.4146,20.4229,20.3897,20.4146,1163905.0
2017-07-13 15:50:00,24.6,24.6,24.59,24.6,806114.0,20.4146,20.4146,20.4063,20.4146,806114.0
2017-07-13 15:55:00,24.6,24.63,24.59,24.63,3156337.0,20.4146,20.4395,20.4063,20.4395,3156337.0
2017-07-14 09:30:00,24.2,24.2,23.82,24.05,7740971.0,20.0827,20.0827,19.7673,19.9582,7740971.0
2017-07-14 09:35:00,24.05,24.13,23.98,24.07,4481882.0,19.9582,20.0246,19.9001,19.9748,4481882.0
2017-07-14 09:40:00,24.07,24.14,23.98,24.11,3394644.0,19.9748,20.0329,19.9001,20.008,3394644.0
2017-07-14 09:45:00,24.12,24.14,24.0,24.01,2912823.0,20.0163,20.0329,19.9167,19.925,2912823.0
2017-07-14 09:50:00,24.01,24.04,23.95,24.0,3568344.0,19.925,19.9499,19.8752,19.9167,3568344.0
2017-07-14 09:55:00,24.0,24.05,23.99,24.04,1542810.0,19.9167,19.9582,19.9084,19.9499,1542810.0
2017-07-14 10:00:00,24.03,24.05,23.95,23.96,1937654.0,19.9416,19.9582,19.8752,19.8835,1937654.0
2017-07-14 10:05:00,23.96,23.98,23.93,23.94,1735886.0,19.8835,19.9001,19.8586,19.8669,1735886.0
2017-07-14 10:10:00,23.95,24.01,23.93,23.99,1524817.0,19.8752,19.925,19.8586,19.9084,1524817.0
2017-07-14 10:15:00,23.99,24.01,23.95,23.97,1478926.0,19.9084,19.925,19.8752,19.8918,1478926.0
2017-07-14 10:20:00,23.97,23.99,23.93,23.98,1392685.0,19.8918,19.9084,19.8586,19.9001,1392685.0
2017-07-14 10:25:00,23.98,23.99,23.94,23.98,944127.0,19.9001,19.9084,19.8669,19.9001,944127.0
2017-07-14 10:30:00,23.99,24.02,23.97,24.02,1102839.0,19.9084,19.9333,19.8918,19.9333,1102839.0
2017-07-14 10:35:00,24.02,24.02,23.99,24.01,695166.0,19.9333,19.9333,19.9084,19.925,695166.0
2017-07-14 10:40:00,24.01,24.01,23.97,23.99,1099652.0,19.925,19.925,19.8918,19.9084,1099652.0
2017-07-14 10:45:00,24.0,24.04,23.99,24.01,1558378.0,19.9167,19.9499,19.9084,19.925,1558378.0
2017-07-14 10:50:00,24.01,24.09,24.0,24.09,907400.0,19.925,19.9914,19.9167,19.9914,907400.0
2017-07-14 10:55:00,24.09,24.16,24.08,24.14,1710008.0,19.9914,20.0495,19.9831,20.0329,1710008.0
2017-07-14 11:00:00,24.14,24.15,24.11,24.13,681722.0,20.0329,20.0412,20.008,20.0246,681722.0
2017-07-14 11:05:00,24.13,24.19,24.12,24.18,1204257.0,20.0246,20.0744,20.0163,20.0661,1204257.0
2017-07-14 11:10:00,24.17,24.2,24.15,24.17,1166225.0,20.0578,20.0827,20.0412,20.0578,1166225.0
2017-07-14 11:15:00,24.17,24.18,24.14,24.14,967191.0,20.0578,20.0661,20.0329,20.0329,967191.0
2017-07-14 11:20:00,24.14,24.15,24.11,24.13,576753.0,20.0329,20.0412,20.008,20.0246,576753.0
2017-07-14 11:25:00,24.13,24.14,24.11,24.12,414500.0,20.0246,20.0329,20.008,20.0163,414500.0
2017-07-14 11:30:00,24.12,24.16,24.11,24.16,564599.0,20.0163,20.0495,20.008,20.0495,564599.0
2017-07-14 11:35:00,24.16,24.16,24.13,24.15,397558.0,20.0495,20.0495,20.0246,20.0412,397558.0
2017-07-14 11:40:00,24.14,24.17,24.14,24.17,327524.0,20.0329,20.0578,20.0329,20.0578,327524.0
2017-07-14 11:45:00,24.17,24.18,24.15,24.16,320613.0,20.0578,20.0661,20.0412,20.0495,320613.0
2017-07-14 11:50:00,24.16,24.16,24.1,24.1,792030.0,20.0495,20.0495,19.9997,19.9997,792030.0
2017-07-14 11:55:00,24.1,24.11,24.08,24.09,500220.0,19.9997,20.008,19.9831,19.9914,500220.0
2017-07-14 12:00:00,24.1,24.11,24.07,24.1,928024.0,19.9997,20.008,19.9748,19.9997,928024.0
2017-07-14 12:05:00,24.1,24.1,24.06,24.07,496134.0,19.9997,19.9997,19.9665,19.9748,496134.0
2017-07-14 12:10:00,24.07,24.08,24.05,24.08,536900.0,19.9748,19.9831,19.9582,19.9831,536900.0
2017-07-14 12:15:00,24.07,24.12,24.07,24.12,433259.0,19.9748,20.0163,19.9748,20.0163,433259.0
2017-07-14 12:20:00,24.12,24.12,24.09,24.11,462625.0,20.0163,20.0163,19.9914,20.008,462625.0
2017-07-14 12:25:00,24.12,24.14,24.1,24.11,538516.0,20.0163,20.0329,19.9997,20.008,538516.0
2017-07-14 12:30:00,24.11,24.14,24.1,24.13,291484.0,20.008,20.0329,19.9997,20.0246,291484.0
2017-07-14 12:35:00,24.12,24.14,24.12,24.14,268981.0,20.0163,20.0329,20.0163,20.0329,268981.0
2017-07-14 12:40:00,24.14,24.18,24.13,24.14,744737.0,20.0329,20.0661,20.0246,20.0329,744737.0
2017-07-14 12:45:00,24.14,24.15,24.11,24.13,493346.0,20.0329,20.0412,20.008,20.0246,493346.0
2017-07-14 12:50:00,24.13,24.16,24.12,24.16,494234.0,20.0246,20.0495,20.0163,20.0495,494234.0
2017-07-14 12:55:00,24.16,24.18,24.14,24.15,636734.0,20.0495,20.0661,20.0329,20.0412,636734.0
2017-07-14 13:00:00,24.16,24.22,24.15,24.22,929160.0,20.0495,20.0993,20.0412,20.0993,929160.0
2017-07-14 13:05:00,24.21,24.25,24.21,24.23,631804.0,20.091,20.1242,20.091,20.1076,631804.0
2017-07-14 13:10:00,24.23,24.29,24.23,24.27,1028591.0,20.1076,20.1574,20.1076,20.1408,1028591.0
2017-07-14 13:15:00,24.28,24.28,24.26,24.27,451886.0,20.1491,20.1491,20.1325,20.1408,451886.0
2017-07-14 13:20:00,24.27,24.28,24.24,24.24,461013.0,20.1408,20.1491,20.1159,20.1159,461013.0
2017-07-14 13:25:00,24.25,24.29,24.24,24.26,579403.0,20.1242,20.1574,20.1159,20.1325,579403.0
2017-07-14 13:30:00,24.27,24.27,24.24,24.25,475766.0,20.1408,20.1408,20.1159,20.1242,475766.0
2017-07-14 13:35:00,24.25,24.26,24.23,24.23,332952.0,20.1242,20.1325,20.1076,20.1076,332952.0
2017-07-14 13:40:00,24.23,24.25,24.22,24.24,414181.0,20.1076,20.1242,20.0993,20.1159,414181.0
2017-07-14 13:45:00,24.24,24.25,24.21,24.22,368052.0,20.1159,20.1242,20.091,20.0993,368052.0
2017-07-14 13:50:00,24.21,24.22,24.18,24.21,488086.0,20.091,20.0993,20.0661,20.091,488086.0
2017-07-14 13:55:00,24.21,24.22,24.18,24.2,701199.0,20.091,20.0993,20.0661,20.0827,701199.0
2017-07-14 14:00:00,24.19,24.22,24.18,24.19,471234.0,20.0744,20.0993,20.0661,20.0744,471234.0
2017-07-14 14:05:00,24.19,24.21,24.18,24.19,445797.0,20.0744,20.091,20.0661,20.0744,445797.0
2017-07-14 14:10:00,24.19,24.21,24.17,24.21,437504.0,20.0744,20.091,20.0578,20.091,437504.0
2017-07-14 14:15:00,24.2,24.22,24.19,24.21,366761.0,20.0827,20.0993,20.0744,20.091,366761.0
2017-07-14 14:20:00,24.21,24.22,24.19,24.21,410104.0,20.091,20.0993,20.0744,20.091,410104.0
2017-07-14 14:25:00,24.2,24.21,24.18,24.19,391269.0,20.0827,20.091,20.0661,20.0744,391269.0
2017-07-14 14:30:00,24.18,24.19,24.17,24.18,200419.0,20.0661,20.0744,20.0578,20.0661,200419.0
2017-07-14 14:35:00,24.18,24.2,24.17,24.2,551724.0,20.0661,20.0827,20.0578,20.0827,551724.0
2017-07-14 14:40:00,24.2,24.21,24.18,24.2,305025.0,20.0827,20.091,20.0661,20.0827,305025.0
2017-07-14 14:45:00,24.21,24.23,24.2,24.23,364170.0,20.091,20.1076,20.0827,20.1076,364170.0
2017-07-14 14:50:00,24.23,24.23,24.21,24.21,170032.0,20.1076,20.1076,20.091,20.091,170032.0
2017-07-14 14:55:00,24.21,24.22,24.2,24.21,445949.0,20.091,20.0993,20.0827,20.091,445949.0
2017-07-14 15:00:00,24.21,24.23,24.2,24.21,466180.0,20.091,20.1076,20.0827,20.091,466180.0
2017-07-14 15:05:00,24.21,24.24,24.21,24.23,542706.0,20.091,20.1159,20.091,20.1076,542706.0
2017-07-14 15:10:00,24.23,24.25,24.22,24.25,745838.0,20.1076,20.1242,20.0993,20.1242,745838.0
2017-07-14 15:15:00,24.25,24.27,24.24,24.25,869747.0,20.1242,20.1408,20.1159,20.1242,869747.0
2017-07-14 15:20:00,24.25,24.28,24.25,24.27,533373.0,20.1242,20.1491,20.1242,20.1408,533373.0
2017-07-14 15:25:00,24.27,24.31,24.26,24.3,765675.0,20.1408,20.174,20.1325,20.1657,765675.0
2017-07-14 15:30:00,24.31,24.32,24.28,24.29,718600.0,20.174,20.1823,20.1491,20.1574,718600.0
2017-07-14 15:35:00,24.29,24.31,24.29,24.31,775388.0,20.1574,20.174,20.1574,20.174,775388.0
2017-07-14 15:40:00,24.31,24.31,24.26,24.27,1219893.0,20.174,20.174,20.1325,20.1408,1219893.0
2017-07-14 15:45:00,24.27,24.32,24.25,24.32,1736361.0,20.1408,20.1823,20.1242,20.1823,1736361.0
2017-07-14 15:50:00,24.31,24.31,24.22,24.22,2138434.0,20.174,20.174,20.0993,20.0993,2138434.0
2017-07-14 15:55:00,24.22,24.24,24.2,24.23,4471860.0,20.0993,20.1159,20.0827,20.1076,4471860.0
2017-07-17 09:30:00,24.22,24.22,24.07,24.16,2834286.0,20.0993,20.0993,19.9748,20.0495,2834286.0
2017-07-17 09:35:00,24.16,24.16,24.0,24.01,2439252.0,20.0495,20.0495,19.9167,19.925,2439252.0
2017-07-17 09:40:00,24.02,24.09,24.0,24.08,2068747.0,19.9333,19.9914,19.9167,19.9831,2068747.0
2017-07-17 09:45:00,24.09,24.14,24.05,24.06,1466286.0,19.9914,20.0329,19.9582,19.9665,1466286.0
2017-07-17 09:50:00,24.06,24.07,24.01,24.01,1453412.0,19.9665,19.9748,19.925,19.925,1453412.0
2017-07-17 09:55:00,24.01,24.06,24.01,24.04,1101841.0,19.925,19.9665,19.925,19.9499,1101841.0
2017-07-17 10:00:00,24.05,24.1,24.03,24.08,1207418.0,19.9582,19.9997,19.9416,19.9831,1207418.0
2017-07-17 10:05:00,24.07,24.13,24.07,24.13,921789.0,19.9748,20.0246,19.9748,20.0246,921789.0
2017-07-17 10:10:00,24.13,24.13,24.06,24.07,637370.0,20.0246,20.0246,19.9665,19.9748,637370.0
2017-07-17 10:15:00,24.07,24.08,24.04,24.06,601029.0,19.9748,19.9831,19.9499,19.9665,601029.0
2017-07-17 10:20:00,24.06,24.07,24.04,24.05,1383527.0,19.9665,19.9748,19.9499,19.9582,1383527.0
2017-07-17 10:25:00,24.05,24.06,24.02,24.03,729233.0,19.9582,19.9665,19.9333,19.9416,729233.0
2017-07-17 10:30:00,24.04,24.06,24.02,24.04,686882.0,19.9499,19.9665,19.9333,19.9499,686882.0
2017-07-17 10:35:00,24.04,24.07,24.03,24.06,697963.0,19.9499,19.9748,19.9416,19.9665,697963.0
2017-07-17 10:40:00,24.07,24.1,24.06,24.1,847794.0,19.9748,19.9997,19.9665,19.9997,847794.0
2017-07-17 10:45:00,24.1,24.13,24.08,24.12,817149.0,19.9997,20.0246,19.9831,20.0163,817149.0
2017-07-17 10:50:00,24.11,24.14,24.1,24.14,639208.0,20.008,20.0329,19.9997,20.0329,639208.0
2017-07-17 10:55:00,24.14,24.17,24.13,24.15,868472.0,20.0329,20.0578,20.0246,20.0412,868472.0
2017-07-17 11:00:00,24.15,24.15,24.12,24.13,590135.0,20.0412,20.0412,20.0163,20.0246,590135.0
2017-07-17 11:05:00,24.13,24.16,24.13,24.13,723077.0,20.0246,20.0495,20.0246,20.0246,723077.0
2017-07-17 11:10:00,24.14,24.16,24.12,24.14,642509.0,20.0329,20.0495,20.0163,20.0329,642509.0
2017-07-17 11:15:00,24.13,24.14,24.1,24.11,468531.0,20.0246,20.0329,19.9997,20.008,468531.0
2017-07-17 11:20:00,24.1,24.13,24.1,24.12,418106.0,19.9997,20.0246,19.9997,20.0163,418106.0
2017-07-17 11:25:00,24.12,24.12,24.08,24.1,1143088.0,20.0163,20.0163,19.9831,19.9997,1143088.0
2017-07-17 11:30:00,24.1,24.11,24.06,24.07,1279475.0,19.9997,20.008,19.9665,19.9748,1279475.0
2017-07-17 11:35:00,24.08,24.08,24.05,24.05,476296.0,19.9831,19.9831,19.9582,19.9582,476296.0
2017-07-17 11:40:00,24.06,24.08,24.04,24.08,542813.0,19.9665,19.9831,19.9499,19.9831,542813.0
2017-07-17 11:45:00,24.07,24.13,24.06,24.13,1261219.0,19.9748,20.0246,19.9665,20.0246,1261219.0
2017-07-17 11:50:00,24.12,24.13,24.09,24.1,466449.0,20.0163,20.0246,19.9914,19.9997,466449.0
2017-07-17 11:55:00,24.1,24.14,24.09,24.14,614381.0,19.9997,20.0329,19.9914,20.0329,614381.0
2017-07-17 12:00:00,24.13,24.16,24.12,24.16,421533.0,20.0246,20.0495,20.0163,20.0495,421533.0
2017-07-17 12:05:00,24.16,24.18,24.15,24.16,828712.0,20.0495,20.0661,20.0412,20.0495,828712.0
2017-07-17 12:10:00,24.17,24.17,24.12,24.14,1172581.0,20.0578,20.0578,20.0163,20.0329,1172581.0
2017-07-17 12:15:00,24.14,24.14,24.1,24.11,443791.0,20.0329,20.0329,19.9997,20.008,443791.0
2017-07-17 12:20:00,24.11,24.11,24.08,24.09,549310.0,20.008,20.008,19.9831,19.9914,549310.0
2017-07-17 12:25:00,24.09,24.09,24.04,24.09,1180575.0,19.9914,19.9914,19.9499,19.9914,1180575.0
2017-07-17 12:30:00,24.09,24.1,24.07,24.08,605138.0,19.9914,19.9997,19.9748,19.9831,605138.0
2017-07-17 12:35:00,24.09,24.09,24.07,24.08,286091.0,19.9914,19.9914,19.9748,19.9831,286091.0
2017-07-17 12:40:00,24.07,24.08,24.03,24.03,909568.0,19.9748,19.9831,19.9416,19.9416,909568.0
2017-07-17 12:45:00,24.04,24.05,24.03,24.04,792903.0,19.9499,19.9582,19.9416,19.9499,792903.0
2017-07-17 12:50:00,24.04,24.05,24.03,24.04,501452.0,19.9499,19.9582,19.9416,19.9499,501452.0
2017-07-17 12:55:00,24.04,24.05,24.03,24.03,572160.0,19.9499,19.9582,19.9416,19.9416,572160.0
2017-07-17 13:00:00,24.03,24.06,24.03,24.03,842023.0,19.9416,19.9665,19.9416,19.9416,842023.0
2017-07-17 13:05:00,24.04,24.06,24.02,24.05,821296.0,19.9499,19.9665,19.9333,19.9582,821296.0
2017-07-17 13:10:00,24.05,24.07,24.05,24.06,446038.0,19.9582,19.9748,19.9582,19.9665,446038.0
2017-07-17 13:15:00,24.07,24.07,24.04,24.05,424192.0,19.9748,19.9748,19.9499,19.9582,424192.0
2017-07-17 13:20:00,24.05,24.05,24.04,24.05,197019.0,19.9582,19.9582,19.9499,19.9582,197019.0
2017-07-17 13:25:00,24.05,24.06,24.03,24.05,821656.0,19.9582,19.9665,19.9416,19.9582,821656.0
2017-07-17 13:30:00,24.05,24.06,24.05,24.05,129756.0,19.9582,19.9665,19.9582,19.9582,129756.0
2017-07-17 13:35:00,24.06,24.06,24.04,24.05,357307.0,19.9665,19.9665,19.9499,19.9582,357307.0
2017-07-17 13:40:00,24.04,24.06,24.04,24.05,398977.0,19.9499,19.9665,19.9499,19.9582,398977.0
2017-07-17 13:45:00,24.05,24.06,24.03,24.04,351616.0,19.9582,19.9665,19.9416,19.9499,351616.0
2017-07-17 13:50:00,24.04,24.04,24.02,24.03,341764.0,19.9499,19.9499,19.9333,19.9416,341764.0
2017-07-17 13:55:00,24.02,24.03,24.02,24.03,281017.0,19.9333,19.9416,19.9333,19.9416,281017.0
2017-07-17 14:00:00,24.03,24.03,24.01,24.01,584028.0,19.9416,19.9416,19.925,19.925,584028.0
2017-07-17 14:05:00,24.01,24.02,24.0,24.01,921726.0,19.925,19.9333,19.9167,19.925,921726.0
2017-07-17 14:10:00,24.01,24.01,23.97,24.0,1910438.0,19.925,19.925,19.8918,19.9167,1910438.0
2017-07-17 14:15:00,24.01,24.01,24.0,24.0,341926.0,19.925,19.925,19.9167,19.9167,341926.0
2017-07-17 14:20:00,24.01,24.01,24.0,24.01,370134.0,19.925,19.925,19.9167,19.925,370134.0
2017-07-17 14:25:00,24.0,24.07,24.0,24.07,1182008.0,19.9167,19.9748,19.9167,19.9748,1182008.0
2017-07-17 14:30:00,24.06,24.07,24.03,24.04,643651.0,19.9665,19.9748,19.9416,19.9499,643651.0
2017-07-17 14:35:00,24.04,24.06,24.02,24.05,927025.0,19.9499,19.9665,19.9333,19.9582,927025.0
2017-07-17 14:40:00,24.05,24.06,24.03,24.03,890274.0,19.9582,19.9665,19.9416,19.9416,890274.0
2017-07-17 14:45:00,24.04,24.04,24.01,24.01,387549.0,19.9499,19.9499,19.925,19.925,387549.0
2017-07-17 14:50:00,24.02,24.02,23.98,23.99,1018886.0,19.9333,19.9333,19.9001,19.9084,1018886.0
2017-07-17 14:55:00,23.99,24.01,23.99,24.01,668095.0,19.9084,19.925,19.9084,19.925,668095.0
2017-07-17 15:00:00,24.01,24.01,23.97,23.98,596346.0,19.925,19.925,19.8918,19.9001,596346.0
2017-07-17 15:05:00,23.97,23.99,23.95,23.98,1255813.0,19.8918,19.9084,19.8752,19.9001,1255813.0
2017-07-17 15:10:00,23.98,24.01,23.98,23.98,903274.0,19.9001,19.925,19.9001,19.9001,903274.0
2017-07-17 15:15:00,23.98,24.01,23.98,24.0,1046988.0,19.9001,19.925,19.9001,19.9167,1046988.0
2017-07-17 15:20:00,24.01,24.02,24.0,24.0,898021.0,19.925,19.9333,19.9167,19.9167,898021.0
2017-07-17 15:25:00,24.0,24.01,23.98,24.0,897967.0,19.9167,19.925,19.9001,19.9167,897967.0
2017-07-17 15:30:00,24.0,24.0,23.98,24.0,921857.0,19.9167,19.9167,19.9001,19.9167,921857.0
2017-07-17 15:35:00,24.0,24.02,23.98,23.98,938728.0,19.9167,19.9333,19.9001,19.9001,938728.0
2017-07-17 15:40:00,23.98,23.99,23.97,23.98,1191986.0,19.9001,19.9084,19.8918,19.9001,1191986.0
2017-07-17 15:45:00,23.98,23.98,23.93,23.94,1734995.0,19.9001,19.9001,19.8586,19.8669,1734995.0
2017-07-17 15:50:00,23.94,23.97,23.93,23.97,2990400.0,19.8669,19.8918,19.8586,19.8918,2990400.0
2017-07-17 15:55:00,23.96,24.01,23.96,23.99,4543099.0,19.8835,19.925,19.8835,19.9084,4543099.0
2017-07-18 09:30:00,23.91,23.91,23.8,23.88,4513236.0,19.842,19.842,19.7507,19.8171,4513236.0
2017-07-18 09:35:00,23.88,24.05,23.86,23.96,4324791.0,19.8171,19.9582,19.8005,19.8835,4324791.0
2017-07-18 09:40:00,23.96,24.06,23.86,23.88,2760918.0,19.8835,19.9665,19.8005,19.8171,2760918.0
2017-07-18 09:45:00,23.89,23.93,23.86,23.88,2386149.0,19.8254,19.8586,19.8005,19.8171,2386149.0
2017-07-18 09:50:00,23.89,23.89,23.83,23.85,2241068.0,19.8254,19.8254,19.7756,19.7922,2241068.0
2017-07-18 09:55:00,23.85,23.85,23.78,23.83,1866845.0,19.7922,19.7922,19.7341,19.7756,1866845.0
2017-07-18 10:00:00,23.83,23.87,23.78,23.86,2044528.0,19.7756,19.8088,19.7341,19.8005,2044528.0
2017-07-18 10:05:00,23.86,23.86,23.81,23.85,1249129.0,19.8005,19.8005,19.759,19.7922,1249129.0
2017-07-18 10:10:00,23.86,23.89,23.84,23.88,1605755.0,19.8005,19.8254,19.7839,19.8171,1605755.0
2017-07-18 10:15:00,23.88,23.88,23.84,23.85,858024.0,19.8171,19.8171,19.7839,19.7922,858024.0
2017-07-18 10:20:00,23.86,23.86,23.8,23.83,1283857.0,19.8005,19.8005,19.7507,19.7756,1283857.0
2017-07-18 10:25:00,23.83,23.83,23.79,23.8,1435559.0,19.7756,19.7756,19.7424,19.7507,1435559.0
2017-07-18 10:30:00,23.8,23.81,23.75,23.75,1913029.0,19.7507,19.759,19.7092,19.7092,1913029.0
2017-07-18 10:35:00,23.76,23.77,23.71,23.71,2180510.0,19.7175,19.7258,19.676,19.676,2180510.0
2017-07-18 10:40:00,23.71,23.72,23.62,23.63,2566401.0,19.676,19.6843,19.6013,19.6096,2566401.0
2017-07-18 10:45:00,23.63,23.71,23.61,23.71,2919258.0,19.6096,19.676,19.593,19.676,2919258.0
2017-07-18 10:50:00,23.71,23.75,23.67,23.73,1512106.0,19.676,19.7092,19.6428,19.6926,1512106.0
2017-07-18 10:55:00,23.73,23.76,23.7,23.71,1227747.0,19.6926,19.7175,19.6677,19.676,1227747.0
2017-07-18 11:00:00,23.71,23.72,23.66,23.67,1528290.0,19.676,19.6843,19.6345,19.6428,1528290.0
2017-07-18 11:05:00,23.67,23.67,23.62,23.62,1835129.0,19.6428,19.6428,19.6013,19.6013,1835129.0
2017-07-18 11:10:00,23.62,23.72,23.61,23.71,1182329.0,19.6013,19.6843,19.593,19.676,1182329.0
2017-07-18 11:15:00,23.72,23.76,23.69,23.72,1302266.0,19.6843,19.7175,19.6594,19.6843,1302266.0
2017-07-18 11:20:00,23.72,23.73,23.68,23.69,745408.0,19.6843,19.6926,19.6511,19.6594,745408.0
2017-07-18 11:25:00,23.7,23.72,23.65,23.69,943029.0,19.6677,19.6843,19.6262,19.6594,943029.0
2017-07-18 11:30:00,23.7,23.71,23.66,23.68,779196.0,19.6677,19.676,19.6345,19.6511,779196.0
2017-07-18 11:35:00,23.68,23.68,23.65,23.66,571677.0,19.6511,19.6511,19.6262,19.6345,571677.0
2017-07-18 11:40:00,23.66,23.69,23.65,23.68,618077.0,19.6345,19.6594,19.6262,19.6511,618077.0
2017-07-18 11:45:00,23.69,23.69,23.66,23.68,551990.0,19.6594,19.6594,19.6345,19.6511,551990.0
2017-07-18 11:50:00,23.68,23.68,23.65,23.66,673101.0,19.6511,19.6511,19.6262,19.6345,673101.0
2017-07-18 11:55:00,23.65,23.66,23.62,23.64,1045256.0,19.6262,19.6345,19.6013,19.6179,1045256.0
2017-07-18 12:00:00,23.64,23.66,23.64,23.64,410477.0,19.6179,19.6345,19.6179,19.6179,410477.0
2017-07-18 12:05:00,23.64,23.67,23.64,23.64,440318.0,19.6179,19.6428,19.6179,19.6179,440318.0
2017-07-18 12:10:00,23.64,23.65,23.61,23.62,990879.0,19.6179,19.6262,19.593,19.6013,990879.0
2017-07-18 12:15:00,23.63,23.64,23.62,23.63,593295.0,19.6096,19.6179,19.6013,19.6096,593295.0
2017-07-18 12:20:00,23.64,23.67,23.63,23.66,574645.0,19.6179,19.6428,19.6096,19.6345,574645.0
2017-07-18 12:25:00,23.66,23.72,23.65,23.7,939434.0,19.6345,19.6843,19.6262,19.6677,939434.0
2017-07-18 12:30:00,23.71,23.71,23.7,23.7,420465.0,19.676,19.676,19.6677,19.6677,420465.0
2017-07-18 12:35:00,23.7,23.73,23.7,23.71,613337.0,19.6677,19.6926,19.6677,19.676,613337.0
2017-07-18 12:40:00,23.71,23.75,23.71,23.73,804954.0,19.676,19.7092,19.676,19.6926,804954.0
2017-07-18 12:45:00,23.73,23.75,23.73,23.74,431447.0,19.6926,19.7092,19.6926,19.7009,431447.0
2017-07-18 12:50:00,23.75,23.78,23.72,23.76,1132324.0,19.7092,19.7341,19.6843,19.7175,1132324.0
2017-07-18 12:55:00,23.75,23.76,23.71,23.72,360935.0,19.7092,19.7175,19.676,19.6843,360935.0
2017-07-18 13:00:00,23.73,23.76,23.71,23.76,649107.0,19.6926,19.7175,19.676,19.7175,649107.0
2017-07-18 13:05:00,23.76,23.79,23.75,23.79,660194.0,19.7175,19.7424,19.7092,19.7424,660194.0
2017-07-18 13:10:00,23.79,23.85,23.79,23.85,1091120.0,19.7424,19.7922,19.7424,19.7922,1091120.0
2017-07-18 13:15:00,23.85,23.86,23.84,23.85,641512.0,19.7922,19.8005,19.7839,19.7922,641512.0
2017-07-18 13:20:00,23.86,23.92,23.85,23.92,1857904.0,19.8005,19.8503,19.7922,19.8503,1857904.0
2017-07-18 13:25:00,23.92,23.92,23.88,23.9,1353940.0,19.8503,19.8503,19.8171,19.8337,1353940.0
2017-07-18 13:30:00,23.91,23.95,23.9,23.94,1601590.0,19.842,19.8752,19.8337,19.8669,1601590.0
2017-07-18 13:35:00,23.94,23.98,23.93,23.98,1487906.0,19.8669,19.9001,19.8586,19.9001,1487906.0
2017-07-18 13:40:00,23.98,23.98,23.96,23.96,1349541.0,19.9001,19.9001,19.8835,19.8835,1349541.0
2017-07-18 13:45:00,23.96,24.0,23.96,23.98,1400061.0,19.8835,19.9167,19.8835,19.9001,1400061.0
2017-07-18 13:50:00,23.99,23.99,23.89,23.89,1345864.0,19.9084,19.9084,19.8254,19.8254,1345864.0
2017-07-18 13:55:00,23.89,23.93,23.88,23.88,687974.0,19.8254,19.8586,19.8171,19.8171,687974.0
2017-07-18 14:00:00,23.88,23.89,23.85,23.89,770594.0,19.8171,19.8254,19.7922,19.8254,770594.0
2017-07-18 14:05:00,23.89,23.94,23.88,23.94,937234.0,19.8254,19.8669,19.8171,19.8669,937234.0
2017-07-18 14:10:00,23.93,23.94,23.93,23.93,597759.0,19.8586,19.8669,19.8586,19.8586,597759.0
2017-07-18 14:15:00,23.94,23.94,23.9,23.9,599301.0,19.8669,19.8669,19.8337,19.8337,599301.0
2017-07-18 14:20:00,23.9,23.91,23.88,23.88,583125.0,19.8337,19.842,19.8171,19.8171,583125.0
2017-07-18 14:25:00,23.89,23.9,23.88,23.89,834727.0,19.8254,19.8337,19.8171,19.8254,834727.0
2017-07-18 14:30:00,23.89,23.9,23.88,23.88,505918.0,19.8254,19.8337,19.8171,19.8171,505918.0
2017-07-18 14:35:00,23.89,23.92,23.88,23.9,797458.0,19.8254,19.8503,19.8171,19.8337,797458.0
2017-07-18 14:40:00,23.9,23.93,23.89,23.93,764396.0,19.8337,19.8586,19.8254,19.8586,764396.0
2017-07-18 14:45:00,23.92,23.95,23.91,23.92,852035.0,19.8503,19.8752,19.842,19.8503,852035.0
2017-07-18 14:50:00,23.92,23.93,23.89,23.89,1283380.0,19.8503,19.8586,19.8254,19.8254,1283380.0
2017-07-18 14:55:00,23.89,23.9,23.88,23.88,381215.0,19.8254,19.8337,19.8171,19.8171,381215.0
2017-07-18 15:00:00,23.89,23.91,23.88,23.9,805231.0,19.8254,19.842,19.8171,19.8337,805231.0
2017-07-18 15:05:00,23.91,23.92,23.9,23.91,669848.0,19.842,19.8503,19.8337,19.842,669848.0
2017-07-18 15:10:00,23.92,23.94,23.91,23.93,1044081.0,19.8503,19.8669,19.842,19.8586,1044081.0
2017-07-18 15:15:00,23.94,23.95,23.93,23.94,1005974.0,19.8669,19.8752,19.8586,19.8669,1005974.0
2017-07-18 15:20:00,23.94,23.97,23.93,23.94,1160234.0,19.8669,19.8918,19.8586,19.8669,1160234.0
2017-07-18 15:25:00,23.95,23.97,23.94,23.96,998302.0,19.8752,19.8918,19.8669,19.8835,998302.0
2017-07-18 15:30:00,23.96,23.97,23.9,23.9,1523095.0,19.8835,19.8918,19.8337,19.8337,1523095.0
2017-07-18 15:35:00,23.91,23.93,23.89,23.89,1480508.0,19.842,19.8586,19.8254,19.8254,1480508.0
2017-07-18 15:40:00,23.89,23.92,23.89,23.91,1886845.0,19.8254,19.8503,19.8254,19.842,1886845.0
2017-07-18 15:45:00,23.91,23.91,23.87,23.88,947916.0,19.842,19.842,19.8088,19.8171,947916.0
2017-07-18 15:50:00,23.87,23.9,23.87,23.88,1107855.0,19.8088,19.8337,19.8088,19.8171,1107855.0
2017-07-18 15:55:00,23.89,23.91,23.87,23.9,3373723.0,19.8254,19.842,19.8088,19.8337,3373723.0
2017-07-19 09:30:00,24.05,24.11,24.04,24.1,2994941.0,19.9582,20.008,19.9499,19.9997,2994941.0
2017-07-19 09:35:00,24.1,24.18,24.09,24.14,3062619.0,19.9997,20.0661,19.9914,20.0329,3062619.0
2017-07-19 09:40:00,24.14,24.17,24.09,24.1,1937891.0,20.0329,20.0578,19.9914,19.9997,1937891.0
2017-07-19 09:45:00,24.11,24.16,24.1,24.16,1881142.0,20.008,20.0495,19.9997,20.0495,1881142.0
2017-07-19 09:50:00,24.15,24.2,24.14,24.17,2738268.0,20.0412,20.0827,20.0329,20.0578,2738268.0
2017-07-19 09:55:00,24.16,24.17,24.11,24.16,1516557.0,20.0495,20.0578,20.008,20.0495,1516557.0
2017-07-19 10:00:00,24.16,24.16,24.12,24.14,1073504.0,20.0495,20.0495,20.0163,20.0329,1073504.0
2017-07-19 10:05:00,24.14,24.15,24.12,24.15,748095.0,20.0329,20.0412,20.0163,20.0412,748095.0
2017-07-19 10:10:00,24.14,24.15,24.11,24.13,954277.0,20.0329,20.0412,20.008,20.0246,954277.0
2017-07-19 10:15:00,24.13,24.15,24.11,24.14,1086122.0,20.0246,20.0412,20.008,20.0329,1086122.0
2017-07-19 10:20:00,24.15,24.15,24.13,24.15,609793.0,20.0412,20.0412,20.0246,20.0412,609793.0
2017-07-19 10:25:00,24.14,24.15,24.08,24.09,1587303.0,20.0329,20.0412,19.9831,19.9914,1587303.0
2017-07-19 10:30:00,24.09,24.12,24.05,24.11,1428520.0,19.9914,20.0163,19.9582,20.008,1428520.0
2017-07-19 10:35:00,24.11,24.12,24.07,24.07,923811.0,20.008,20.0163,19.9748,19.9748,923811.0
2017-07-19 10:40:00,24.07,24.09,24.06,24.08,1028875.0,19.9748,19.9914,19.9665,19.9831,1028875.0
2017-07-19 10:45:00,24.09,24.12,24.08,24.11,524813.0,19.9914,20.0163,19.9831,20.008,524813.0
2017-07-19 10:50:00,24.11,24.11,24.08,24.1,482286.0,20.008,20.008,19.9831,19.9997,482286.0
2017-07-19 10:55:00,24.1,24.1,24.07,24.07,334728.0,19.9997,19.9997,19.9748,19.9748,334728.0
2017-07-19 11:00:00,24.07,24.08,24.05,24.07,670034.0,19.9748,19.9831,19.9582,19.9748,670034.0
2017-07-19 11:05:00,24.08,24.1,24.07,24.09,714723.0,19.9831,19.9997,19.9748,19.9914,714723.0
2017-07-19 11:10:00,24.09,24.09,24.08,24.09,919627.0,19.9914,19.9914,19.9831,19.9914,919627.0
2017-07-19 11:15:00,24.09,24.12,24.08,24.12,941063.0,19.9914,20.0163,19.9831,20.0163,941063.0
2017-07-19 11:20:00,24.11,24.12,24.06,24.08,918820.0,20.008,20.0163,19.9665,19.9831,918820.0
2017-07-19 11:25:00,24.08,24.09,24.06,24.06,630616.0,19.9831,19.9914,19.9665,19.9665,630616.0
2017-07-19 11:30:00,24.06,24.09,24.05,24.07,1127852.0,19.9665,19.9914,19.9582,19.9748,1127852.0
2017-07-19 11:35:00,24.07,24.09,24.06,24.07,844315.0,19.9748,19.9914,19.9665,19.9748,844315.0
2017-07-19 11:40:00,24.08,24.08,24.05,24.05,308660.0,19.9831,19.9831,19.9582,19.9582,308660.0
2017-07-19 11:45:00,24.06,24.06,24.03,24.03,486284.0,19.9665,19.9665,19.9416,19.9416,486284.0
2017-07-19 11:50:00,24.03,24.04,24.0,24.03,720293.0,19.9416,19.9499,19.9167,19.9416,720293.0
2017-07-19 11:55:00,24.03,24.03,24.0,24.0,623026.0,19.9416,19.9416,19.9167,19.9167,623026.0
2017-07-19 12:00:00,24.0,24.03,24.0,24.0,511018.0,19.9167,19.9416,19.9167,19.9167,511018.0
2017-07-19 12:05:00,24.0,24.01,23.97,23.99,1084603.0,19.9167,19.925,19.8918,19.9084,1084603.0
2017-07-19 12:10:00,24.0,24.01,23.96,23.97,564681.0,19.9167,19.925,19.8835,19.8918,564681.0
2017-07-19 12:15:00,23.98,24.0,23.97,23.98,463691.0,19.9001,19.9167,19.8918,19.9001,463691.0
2017-07-19 12:20:00,23.98,23.99,23.93,23.93,1066968.0,19.9001,19.9084,19.8586,19.8586,1066968.0
2017-07-19 12:25:00,23.93,23.97,23.93,23.93,811518.0,19.8586,19.8918,19.8586,19.8586,811518.0
2017-07-19 12:30:00,23.93,23.95,23.91,23.91,1040230.0,19.8586,19.8752,19.842,19.842,1040230.0
2017-07-19 12:35:00,23.91,23.92,23.88,23.89,734488.0,19.842,19.8503,19.8171,19.8254,734488.0
2017-07-19 12:40:00,23.89,23.9,23.86,23.86,690895.0,19.8254,19.8337,19.8005,19.8005,690895.0
2017-07-19 12:45:00,23.87,23.88,23.85,23.86,734948.0,19.8088,19.8171,19.7922,19.8005,734948.0
2017-07-19 12:50:00,23.86,23.87,23.82,23.82,1158007.0,19.8005,19.8088,19.7673,19.7673,1158007.0
2017-07-19 12:55:00,23.82,23.85,23.81,23.84,716996.0,19.7673,19.7922,19.759,19.7839,716996.0
2017-07-19 13:00:00,23.84,23.84,23.82,23.83,507956.0,19.7839,19.7839,19.7673,19.7756,507956.0
2017-07-19 13:05:00,23.82,23.86,23.81,23.85,800639.0,19.7673,19.8005,19.759,19.7922,800639.0
2017-07-19 13:10:00,23.85,23.88,23.84,23.87,662536.0,19.7922,19.8171,19.7839,19.8088,662536.0
2017-07-19 13:15:00,23.87,23.87,23.84,23.84,280688.0,19.8088,19.8088,19.7839,19.7839,280688.0
2017-07-19 13:20:00,23.84,23.88,23.84,23.87,626655.0,19.7839,19.8171,19.7839,19.8088,626655.0
2017-07-19 13:25:00,23.87,23.89,23.85,23.85,540749.0,19.8088,19.8254,19.7922,19.7922,540749.0
2017-07-19 13:30:00,23.86,23.89,23.84,23.88,774676.0,19.8005,19.8254,19.7839,19.8171,774676.0
2017-07-19 13:35:00,23.87,23.88,23.86,23.88,400000.0,19.8088,19.8171,19.8005,19.8171,400000.0
2017-07-19 13:40:00,23.88,23.89,23.87,23.89,452002.0,19.8171,19.8254,19.8088,19.8254,452002.0
2017-07-19 13:45:00,23.89,23.9,23.86,23.89,487535.0,19.8254,19.8337,19.8005,19.8254,487535.0
2017-07-19 13:50:00,23.89,23.94,23.89,23.94,682475.0,19.8254,19.8669,19.8254,19.8669,682475.0
2017-07-19 13:55:00,23.94,23.95,23.91,23.91,543534.0,19.8669,19.8752,19.842,19.842,543534.0
2017-07-19 14:00:00,23.91,23.93,23.9,23.9,671887.0,19.842,19.8586,19.8337,19.8337,671887.0
2017-07-19 14:05:00,23.9,23.94,23.9,23.94,432189.0,19.8337,19.8669,19.8337,19.8669,432189.0
2017-07-19 14:10:00,23.94,23.95,23.92,23.93,498737.0,19.8669,19.8752,19.8503,19.8586,498737.0
2017-07-19 14:15:00,23.93,23.95,23.92,23.95,382735.0,19.8586,19.8752,19.8503,19.8752,382735.0
2017-07-19 14:20:00,23.94,23.97,23.94,23.96,364969.0,19.8669,19.8918,19.8669,19.8835,364969.0
2017-07-19 14:25:00,23.96,23.98,23.95,23.96,395592.0,19.8835,19.9001,19.8752,19.8835,395592.0
2017-07-19 14:30:00,23.96,23.97,23.93,23.94,519569.0,19.8835,19.8918,19.8586,19.8669,519569.0
2017-07-19 14:35:00,23.93,23.95,23.92,23.95,358903.0,19.8586,19.8752,19.8503,19.8752,358903.0
2017-07-19 14:40:00,23.95,23.97,23.94,23.94,464112.0,19.8752,19.8918,19.8669,19.8669,464112.0
2017-07-19 14:45:00,23.95,23.95,23.94,23.95,190409.0,19.8752,19.8752,19.8669,19.8752,190409.0
2017-07-19 14:50:00,23.95,24.0,23.94,24.0,886068.0,19.8752,19.9167,19.8669,19.9167,886068.0
2017-07-19 14:55:00,24.0,24.01,23.95,23.96,905705.0,19.9167,19.925,19.8752,19.8835,905705.0
2017-07-19 15:00:00,23.95,24.0,23.95,23.99,398858.0,19.8752,19.9167,19.8752,19.9084,398858.0
2017-07-19 15:05:00,23.98,24.01,23.97,24.01,519697.0,19.9001,19.925,19.8918,19.925,519697.0
2017-07-19 15:10:00,24.01,24.05,24.0,24.05,966319.0,19.925,19.9582,19.9167,19.9582,966319.0
2017-07-19 15:15:00,24.05,24.05,24.02,24.05,1089718.0,19.9582,19.9582,19.9333,19.9582,1089718.0
2017-07-19 15:20:00,24.05,24.09,24.04,24.07,1012477.0,19.9582,19.9914,19.9499,19.9748,1012477.0
2017-07-19 15:25:00,24.06,24.07,24.04,24.07,663280.0,19.9665,19.9748,19.9499,19.9748,663280.0
2017-07-19 15:30:00,24.07,24.07,24.02,24.04,703291.0,19.9748,19.9748,19.9333,19.9499,703291.0
2017-07-19 15:35:00,24.04,24.07,24.03,24.05,750373.0,19.9499,19.9748,19.9416,19.9582,750373.0
2017-07-19 15:40:00,24.05,24.07,24.04,24.06,836064.0,19.9582,19.9748,19.9499,19.9665,836064.0
2017-07-19 15:45:00,24.07,24.07,24.03,24.05,938364.0,19.9748,19.9748,19.9416,19.9582,938364.0
2017-07-19 15:50:00,24.05,24.05,24.01,24.05,1228539.0,19.9582,19.9582,19.925,19.9582,1228539.0
2017-07-19 15:55:00,24.05,24.06,24.02,24.05,2670191.0,19.9582,19.9665,19.9333,19.9582,2670191.0
2017-07-20 09:30:00,24.02,24.07,23.95,23.96,1553659.0,19.9333,19.9748,19.8752,19.8835,1553659.0
2017-07-20 09:35:00,23.95,24.02,23.95,24.02,678373.0,19.8752,19.9333,19.8752,19.9333,678373.0
2017-07-20 09:40:00,24.02,24.08,24.0,24.01,902668.0,19.9333,19.9831,19.9167,19.925,902668.0
2017-07-20 09:45:00,24.0,24.02,23.93,23.94,1420342.0,19.9167,19.9333,19.8586,19.8669,1420342.0
2017-07-20 09:50:00,23.94,24.01,23.94,24.01,944816.0,19.8669,19.925,19.8669,19.925,944816.0
2017-07-20 09:55:00,24.01,24.02,23.98,24.02,471925.0,19.925,19.9333,19.9001,19.9333,471925.0
2017-07-20 10:00:00,24.01,24.06,24.0,24.02,1146587.0,19.925,19.9665,19.9167,19.9333,1146587.0
2017-07-20 10:05:00,24.03,24.04,23.99,24.03,664908.0,19.9416,19.9499,19.9084,19.9416,664908.0
2017-07-20 10:10:00,24.03,24.07,24.02,24.06,817441.0,19.9416,19.9748,19.9333,19.9665,817441.0
2017-07-20 10:15:00,24.05,24.1,24.05,24.08,899991.0,19.9582,19.9997,19.9582,19.9831,899991.0
2017-07-20 10:20:00,24.08,24.12,24.08,24.1,1096333.0,19.9831,20.0163,19.9831,19.9997,1096333.0
2017-07-20 10:25:00,24.11,24.11,24.07,24.11,477665.0,20.008,20.008,19.9748,20.008,477665.0
2017-07-20 10:30:00,24.11,24.11,23.99,24.01,2077882.0,20.008,20.008,19.9084,19.925,2077882.0
2017-07-20 10:35:00,24.01,24.04,23.9,23.92,948163.0,19.925,19.9499,19.8337,19.8503,948163.0
2017-07-20 10:40:00,23.92,23.94,23.87,23.93,1529338.0,19.8503,19.8669,19.8088,19.8586,1529338.0
2017-07-20 10:45:00,23.92,23.93,23.89,23.93,918908.0,19.8503,19.8586,19.8254,19.8586,918908.0
2017-07-20 10:50:00,23.92,23.93,23.9,23.91,562905.0,19.8503,19.8586,19.8337,19.842,562905.0
2017-07-20 10:55:00,23.91,23.97,23.9,23.96,1131572.0,19.842,19.8918,19.8337,19.8835,1131572.0
2017-07-20 11:00:00,23.96,24.0,23.94,24.0,771051.0,19.8835,19.9167,19.8669,19.9167,771051.0
2017-07-20 11:05:00,23.99,24.0,23.95,23.96,608753.0,19.9084,19.9167,19.8752,19.8835,608753.0
2017-07-20 11:10:00,23.95,23.96,23.93,23.94,601307.0,19.8752,19.8835,19.8586,19.8669,601307.0
2017-07-20 11:15:00,23.94,23.94,23.89,23.89,658991.0,19.8669,19.8669,19.8254,19.8254,658991.0
2017-07-20 11:20:00,23.89,23.92,23.88,23.89,996036.0,19.8254,19.8503,19.8171,19.8254,996036.0
2017-07-20 11:25:00,23.89,23.9,23.87,23.89,744647.0,19.8254,19.8337,19.8088,19.8254,744647.0
2017-07-20 11:30:00,23.9,23.91,23.86,23.86,1039807.0,19.8337,19.842,19.8005,19.8005,1039807.0
2017-07-20 11:35:00,23.87,23.88,23.85,23.87,675415.0,19.8088,19.8171,19.7922,19.8088,675415.0
2017-07-20 11:40:00,23.88,23.88,23.83,23.87,807666.0,19.8171,19.8171,19.7756,19.8088,807666.0
2017-07-20 11:45:00,23.87,23.9,23.86,23.88,575747.0,19.8088,19.8337,19.8005,19.8171,575747.0
2017-07-20 11:50:00,23.88,23.91,23.88,23.9,579826.0,19.8171,19.842,19.8171,19.8337,579826.0
2017-07-20 11:55:00,23.91,23.93,23.89,23.92,368005.0,19.842,19.8586,19.8254,19.8503,368005.0
2017-07-20 12:00:00,23.92,23.93,23.88,23.9,600287.0,19.8503,19.8586,19.8171,19.8337,600287.0
2017-07-20 12:05:00,23.91,23.91,23.87,23.87,243391.0,19.842,19.842,19.8088,19.8088,243391.0
2017-07-20 12:10:00,23.87,23.91,23.87,23.91,585935.0,19.8088,19.842,19.8088,19.842,585935.0
2017-07-20 12:15:00,23.91,23.91,23.88,23.88,241967.0,19.842,19.842,19.8171,19.8171,241967.0
2017-07-20 12:20:00,23.89,23.89,23.88,23.88,234812.0,19.8254,19.8254,19.8171,19.8171,234812.0
2017-07-20 12:25:00,23.89,23.93,23.88,23.91,762739.0,19.8254,19.8586,19.8171,19.842,762739.0
2017-07-20 12:30:00,23.91,23.95,23.9,23.95,622946.0,19.842,19.8752,19.8337,19.8752,622946.0
2017-07-20 12:35:00,23.95,23.96,23.93,23.95,513438.0,19.8752,19.8835,19.8586,19.8752,513438.0
2017-07-20 12:40:00,23.95,23.95,23.92,23.93,323543.0,19.8752,19.8752,19.8503,19.8586,323543.0
2017-07-20 12:45:00,23.93,23.94,23.91,23.92,464411.0,19.8586,19.8669,19.842,19.8503,464411.0
2017-07-20 12:50:00,23.93,23.93,23.92,23.93,132052.0,19.8586,19.8586,19.8503,19.8586,132052.0
2017-07-20 12:55:00,23.93,23.93,23.91,23.91,329977.0,19.8586,19.8586,19.842,19.842,329977.0
2017-07-20 13:00:00,23.92,23.93,23.89,23.91,703007.0,19.8503,19.8586,19.8254,19.842,703007.0
2017-07-20 13:05:00,23.9,23.95,23.9,23.94,407137.0,19.8337,19.8752,19.8337,19.8669,407137.0
2017-07-20 13:10:00,23.95,23.95,23.91,23.93,593311.0,19.8752,19.8752,19.842,19.8586,593311.0
2017-07-20 13:15:00,23.92,23.95,23.92,23.95,263218.0,19.8503,19.8752,19.8503,19.8752,263218.0
2017-07-20 13:20:00,23.95,23.95,23.93,23.95,478342.0,19.8752,19.8752,19.8586,19.8752,478342.0
2017-07-20 13:25:00,23.94,23.97,23.94,23.95,348053.0,19.8669,19.8918,19.8669,19.8752,348053.0
2017-07-20 13:30:00,23.95,23.96,23.94,23.94,217446.0,19.8752,19.8835,19.8669,19.8669,217446.0
2017-07-20 13:35:00,23.94,23.99,23.94,23.98,669147.0,19.8669,19.9084,19.8669,19.9001,669147.0
2017-07-20 13:40:00,23.98,24.0,23.97,23.99,343928.0,19.9001,19.9167,19.8918,19.9084,343928.0
2017-07-20 13:45:00,23.99,24.0,23.97,23.98,486893.0,19.9084,19.9167,19.8918,19.9001,486893.0
2017-07-20 13:50:00,23.98,24.0,23.98,23.98,563284.0,19.9001,19.9167,19.9001,19.9001,563284.0
2017-07-20 13:55:00,23.99,23.99,23.97,23.98,305691.0,19.9084,19.9084,19.8918,19.9001,305691.0
2017-07-20 14:00:00,23.98,24.01,23.98,24.0,594462.0,19.9001,19.925,19.9001,19.9167,594462.0
2017-07-20 14:05:00,24.0,24.01,23.98,23.98,576427.0,19.9167,19.925,19.9001,19.9001,576427.0
2017-07-20 14:10:00,23.98,24.0,23.97,23.99,376315.0,19.9001,19.9167,19.8918,19.9084,376315.0
2017-07-20 14:15:00,24.0,24.02,23.99,24.0,652841.0,19.9167,19.9333,19.9084,19.9167,652841.0
2017-07-20 14:20:00,24.01,24.01,23.99,23.99,398815.0,19.925,19.925,19.9084,19.9084,398815.0
2017-07-20 14:25:00,23.99,24.0,23.99,23.99,301991.0,19.9084,19.9167,19.9084,19.9084,301991.0
2017-07-20 14:30:00,24.0,24.02,23.99,24.01,688690.0,19.9167,19.9333,19.9084,19.925,688690.0
2017-07-20 14:35:00,24.02,24.02,23.98,24.0,834043.0,19.9333,19.9333,19.9001,19.9167,834043.0
2017-07-20 14:40:00,24.0,24.01,23.99,24.0,342760.0,19.9167,19.925,19.9084,19.9167,342760.0
2017-07-20 14:45:00,24.0,24.02,24.0,24.01,570001.0,19.9167,19.9333,19.9167,19.925,570001.0
2017-07-20 14:50:00,24.01,24.02,24.0,24.01,326081.0,19.925,19.9333,19.9167,19.925,326081.0
2017-07-20 14:55:00,24.02,24.02,24.0,24.01,375080.0,19.9333,19.9333,19.9167,19.925,375080.0
2017-07-20 15:00:00,24.01,24.02,24.0,24.01,488479.0,19.925,19.9333,19.9167,19.925,488479.0
2017-07-20 15:05:00,24.0,24.01,24.0,24.0,198628.0,19.9167,19.925,19.9167,19.9167,198628.0
2017-07-20 15:10:00,24.0,24.02,24.0,24.0,685200.0,19.9167,19.9333,19.9167,19.9167,685200.0
2017-07-20 15:15:00,24.01,24.01,24.0,24.01,230290.0,19.925,19.925,19.9167,19.925,230290.0
2017-07-20 15:20:00,24.01,24.02,24.0,24.01,502298.0,19.925,19.9333,19.9167,19.925,502298.0
2017-07-20 15:25:00,24.02,24.03,24.01,24.03,767359.0,19.9333,19.9416,19.925,19.9416,767359.0
2017-07-20 15:30:00,24.03,24.03,24.0,24.03,1032808.0,19.9416,19.9416,19.9167,19.9416,1032808.0
2017-07-20 15:35:00,24.03,24.04,24.02,24.04,353223.0,19.9416,19.9499,19.9333,19.9499,353223.0
2017-07-20 15:40:00,24.04,24.07,24.03,24.05,1495951.0,19.9499,19.9748,19.9416,19.9582,1495951.0
2017-07-20 15:45:00,24.05,24.05,24.01,24.01,652780.0,19.9582,19.9582,19.925,19.925,652780.0
2017-07-20 15:50:00,24.02,24.02,23.98,23.98,1586034.0,19.9333,19.9333,19.9001,19.9001,1586034.0
2017-07-20 15:55:00,23.98,23.99,23.94,23.95,3525865.0,19.9001,19.9084,19.8669,19.8752,3525865.0
2017-07-21 09:30:00,23.84,23.94,23.84,23.91,4169686.0,19.7839,19.8669,19.7839,19.842,4169686.0
2017-07-21 09:35:00,23.9,23.92,23.82,23.87,1388186.0,19.8337,19.8503,19.7673,19.8088,1388186.0
2017-07-21 09:40:00,23.87,23.95,23.87,23.94,855908.0,19.8088,19.8752,19.8088,19.8669,855908.0
2017-07-21 09:45:00,23.94,23.96,23.9,23.95,741068.0,19.8669,19.8835,19.8337,19.8752,741068.0
2017-07-21 09:50:00,23.95,23.95,23.82,23.86,1414887.0,19.8752,19.8752,19.7673,19.8005,1414887.0
2017-07-21 09:55:00,23.86,23.86,23.81,23.84,1594905.0,19.8005,19.8005,19.759,19.7839,1594905.0
2017-07-21 10:00:00,23.85,23.85,23.77,23.78,1220768.0,19.7922,19.7922,19.7258,19.7341,1220768.0
2017-07-21 10:05:00,23.78,23.79,23.75,23.76,1311665.0,19.7341,19.7424,19.7092,19.7175,1311665.0
2017-07-21 10:10:00,23.76,23.79,23.75,23.75,1738437.0,19.7175,19.7424,19.7092,19.7092,1738437.0
2017-07-21 10:15:00,23.75,23.78,23.72,23.72,1647416.0,19.7092,19.7341,19.6843,19.6843,1647416.0
2017-07-21 10:20:00,23.73,23.76,23.71,23.76,1110221.0,19.6926,19.7175,19.676,19.7175,1110221.0
2017-07-21 10:25:00,23.76,23.77,23.74,23.76,857499.0,19.7175,19.7258,19.7009,19.7175,857499.0
2017-07-21 10:30:00,23.76,23.78,23.75,23.76,728760.0,19.7175,19.7341,19.7092,19.7175,728760.0
2017-07-21 10:35:00,23.76,23.76,23.73,23.75,625158.0,19.7175,19.7175,19.6926,19.7092,625158.0
2017-07-21 10:40:00,23.75,23.75,23.72,23.74,445898.0,19.7092,19.7092,19.6843,19.7009,445898.0
2017-07-21 10:45:00,23.73,23.74,23.72,23.73,380084.0,19.6926,19.7009,19.6843,19.6926,380084.0
2017-07-21 10:50:00,23.73,23.74,23.7,23.71,763345.0,19.6926,19.7009,19.6677,19.676,763345.0
2017-07-21 10:55:00,23.7,23.71,23.66,23.71,1358135.0,19.6677,19.676,19.6345,19.676,1358135.0
2017-07-21 11:00:00,23.7,23.76,23.7,23.75,630984.0,19.6677,19.7175,19.6677,19.7092,630984.0
2017-07-21 11:05:00,23.76,23.8,23.74,23.79,817126.0,19.7175,19.7507,19.7009,19.7424,817126.0
2017-07-21 11:10:00,23.79,23.83,23.79,23.8,804154.0,19.7424,19.7756,19.7424,19.7507,804154.0
2017-07-21 11:15:00,23.8,23.82,23.8,23.82,315137.0,19.7507,19.7673,19.7507,19.7673,315137.0
2017-07-21 11:20:00,23.82,23.83,23.79,23.8,784680.0,19.7673,19.7756,19.7424,19.7507,784680.0
2017-07-21 11:25:00,23.8,23.82,23.78,23.78,497103.0,19.7507,19.7673,19.7341,19.7341,497103.0
2017-07-21 11:30:00,23.78,23.79,23.74,23.79,615758.0,19.7341,19.7424,19.7009,19.7424,615758.0
2017-07-21 11:35:00,23.79,23.83,23.78,23.82,1302997.0,19.7424,19.7756,19.7341,19.7673,1302997.0
2017-07-21 11:40:00,23.82,23.82,23.81,23.82,200036.0,19.7673,19.7673,19.759,19.7673,200036.0
2017-07-21 11:45:00,23.82,23.82,23.77,23.79,534448.0,19.7673,19.7673,19.7258,19.7424,534448.0
2017-07-21 11:50:00,23.79,23.81,23.76,23.78,782880.0,19.7424,19.759,19.7175,19.7341,782880.0
2017-07-21 11:55:00,23.78,23.79,23.76,23.79,402761.0,19.7341,19.7424,19.7175,19.7424,402761.0
2017-07-21 12:00:00,23.79,23.82,23.79,23.8,323691.0,19.7424,19.7673,19.7424,19.7507,323691.0
2017-07-21 12:05:00,23.8,23.83,23.8,23.81,379542.0,19.7507,19.7756,19.7507,19.759,379542.0
2017-07-21 12:10:00,23.81,23.84,23.79,23.82,372127.0,19.759,19.7839,19.7424,19.7673,372127.0
2017-07-21 12:15:00,23.82,23.83,23.8,23.81,231360.0,19.7673,19.7756,19.7507,19.759,231360.0
2017-07-21 12:20:00,23.8,23.83,23.8,23.81,295071.0,19.7507,19.7756,19.7507,19.759,295071.0
2017-07-21 12:25:00,23.81,23.82,23.78,23.8,318401.0,19.759,19.7673,19.7341,19.7507,318401.0
2017-07-21 12:30:00,23.8,23.81,23.78,23.8,327676.0,19.7507,19.759,19.7341,19.7507,327676.0
2017-07-21 12:35:00,23.8,23.83,23.8,23.83,296072.0,19.7507,19.7756,19.7507,19.7756,296072.0
2017-07-21 12:40:00,23.83,23.84,23.82,23.83,308087.0,19.7756,19.7839,19.7673,19.7756,308087.0
2017-07-21 12:45:00,23.83,23.85,23.82,23.84,288892.0,19.7756,19.7922,19.7673,19.7839,288892.0
2017-07-21 12:50:00,23.84,23.85,23.8,23.82,396283.0,19.7839,19.7922,19.7507,19.7673,396283.0
2017-07-21 12:55:00,23.82,23.84,23.81,23.82,203946.0,19.7673,19.7839,19.759,19.7673,203946.0
2017-07-21 13:00:00,23.83,23.85,23.82,23.84,296498.0,19.7756,19.7922,19.7673,19.7839,296498.0
2017-07-21 13:05:00,23.83,23.86,23.83,23.86,586856.0,19.7756,19.8005,19.7756,19.8005,586856.0
2017-07-21 13:10:00,23.86,23.87,23.84,23.86,489329.0,19.8005,19.8088,19.7839,19.8005,489329.0
2017-07-21 13:15:00,23.85,23.87,23.85,23.86,881745.0,19.7922,19.8088,19.7922,19.8005,881745.0
2017-07-21 13:20:00,23.86,23.86,23.82,23.82,459999.0,19.8005,19.8005,19.7673,19.7673,459999.0
2017-07-21 13:25:00,23.83,23.84,23.81,23.84,303037.0,19.7756,19.7839,19.759,19.7839,303037.0
2017-07-21 13:30:00,23.84,23.84,23.82,23.84,274320.0,19.7839,19.7839,19.7673,19.7839,274320.0
2017-07-21 13:35:00,23.84,23.85,23.83,23.83,310024.0,19.7839,19.7922,19.7756,19.7756,310024.0
2017-07-21 13:40:00,23.84,23.86,23.83,23.84,261419.0,19.7839,19.8005,19.7756,19.7839,261419.0
2017-07-21 13:45:00,23.84,23.86,23.83,23.85,373861.0,19.7839,19.8005,19.7756,19.7922,373861.0
2017-07-21 13:50:00,23.86,23.86,23.81,23.82,479487.0,19.8005,19.8005,19.759,19.7673,479487.0
2017-07-21 13:55:00,23.82,23.83,23.81,23.83,434329.0,19.7673,19.7756,19.759,19.7756,434329.0
2017-07-21 14:00:00,23.83,23.83,23.8,23.8,354321.0,19.7756,19.7756,19.7507,19.7507,354321.0
2017-07-21 14:05:00,23.8,23.82,23.78,23.78,396772.0,19.7507,19.7673,19.7341,19.7341,396772.0
2017-07-21 14:10:00,23.79,23.8,23.75,23.77,631901.0,19.7424,19.7507,19.7092,19.7258,631901.0
2017-07-21 14:15:00,23.76,23.79,23.75,23.79,558250.0,19.7175,19.7424,19.7092,19.7424,558250.0
2017-07-21 14:20:00,23.78,23.8,23.77,23.77,352619.0,19.7341,19.7507,19.7258,19.7258,352619.0
2017-07-21 14:25:00,23.77,23.78,23.75,23.77,416880.0,19.7258,19.7341,19.7092,19.7258,416880.0
2017-07-21 14:30:00,23.77,23.78,23.76,23.76,250318.0,19.7258,19.7341,19.7175,19.7175,250318.0
2017-07-21 14:35:00,23.76,23.77,23.75,23.76,274976.0,19.7175,19.7258,19.7092,19.7175,274976.0
2017-07-21 14:40:00,23.75,23.77,23.74,23.74,686580.0,19.7092,19.7258,19.7009,19.7009,686580.0
2017-07-21 14:45:00,23.75,23.76,23.74,23.76,275553.0,19.7092,19.7175,19.7009,19.7175,275553.0
2017-07-21 14:50:00,23.76,23.76,23.75,23.76,227638.0,19.7175,19.7175,19.7092,19.7175,227638.0
2017-07-21 14:55:00,23.75,23.78,23.75,23.76,440358.0,19.7092,19.7341,19.7092,19.7175,440358.0
2017-07-21 15:00:00,23.77,23.79,23.75,23.76,562080.0,19.7258,19.7424,19.7092,19.7175,562080.0
2017-07-21 15:05:00,23.75,23.76,23.73,23.73,985562.0,19.7092,19.7175,19.6926,19.6926,985562.0
2017-07-21 15:10:00,23.73,23.75,23.71,23.73,1457930.0,19.6926,19.7092,19.676,19.6926,1457930.0
2017-07-21 15:15:00,23.73,23.73,23.71,23.71,471935.0,19.6926,19.6926,19.676,19.676,471935.0
2017-07-21 15:20:00,23.71,23.72,23.7,23.7,699513.0,19.676,19.6843,19.6677,19.6677,699513.0
2017-07-21 15:25:00,23.71,23.71,23.68,23.69,819468.0,19.676,19.676,19.6511,19.6594,819468.0
2017-07-21 15:30:00,23.69,23.74,23.68,23.73,1896612.0,19.6594,19.7009,19.6511,19.6926,1896612.0
2017-07-21 15:35:00,23.73,23.74,23.73,23.73,800498.0,19.6926,19.7009,19.6926,19.6926,800498.0
2017-07-21 15:40:00,23.73,23.74,23.72,23.73,1120088.0,19.6926,19.7009,19.6843,19.6926,1120088.0
2017-07-21 15:45:00,23.72,23.76,23.71,23.74,1911792.0,19.6843,19.7175,19.676,19.7009,1911792.0
2017-07-21 15:50:00,23.74,23.76,23.73,23.76,1331611.0,19.7009,19.7175,19.6926,19.7175,1331611.0
2017-07-21 15:55:00,23.76,23.8,23.74,23.8,4523879.0,19.7175,19.7507,19.7009,19.7507,4523879.0
2017-07-24 09:30:00,23.74,23.87,23.72,23.86,2054408.0,19.7009,19.8088,19.6843,19.8005,2054408.0
2017-07-24 09:35:00,23.87,23.97,23.86,23.96,2278680.0,19.8088,19.8918,19.8005,19.8835,2278680.0
2017-07-24 09:40:00,23.96,23.97,23.91,23.91,1108493.0,19.8835,19.8918,19.842,19.842,1108493.0
2017-07-24 09:45:00,23.92,23.96,23.9,23.93,871534.0,19.8503,19.8835,19.8337,19.8586,871534.0
2017-07-24 09:50:00,23.93,23.96,23.92,23.95,923695.0,19.8586,19.8835,19.8503,19.8752,923695.0
2017-07-24 09:55:00,23.95,23.95,23.92,23.93,522625.0,19.8752,19.8752,19.8503,19.8586,522625.0
2017-07-24 10:00:00,23.93,23.94,23.88,23.89,1043774.0,19.8586,19.8669,19.8171,19.8254,1043774.0
2017-07-24 10:05:00,23.88,23.91,23.88,23.9,539330.0,19.8171,19.842,19.8171,19.8337,539330.0
2017-07-24 10:10:00,23.9,23.91,23.87,23.89,547089.0,19.8337,19.842,19.8088,19.8254,547089.0
2017-07-24 10:15:00,23.89,23.9,23.82,23.88,1023695.0,19.8254,19.8337,19.7673,19.8171,1023695.0
2017-07-24 10:20:00,23.88,23.91,23.87,23.89,486838.0,19.8171,19.842,19.8088,19.8254,486838.0
2017-07-24 10:25:00,23.89,23.9,23.88,23.89,595721.0,19.8254,19.8337,19.8171,19.8254,595721.0
2017-07-24 10:30:00,23.88,23.9,23.87,23.88,391214.0,19.8171,19.8337,19.8088,19.8171,391214.0
2017-07-24 10:35:00,23.89,23.92,23.88,23.92,574936.0,19.8254,19.8503,19.8171,19.8503,574936.0
2017-07-24 10:40:00,23.91,23.93,23.9,23.92,459503.0,19.842,19.8586,19.8337,19.8503,459503.0
2017-07-24 10:45:00,23.92,23.92,23.88,23.91,485548.0,19.8503,19.8503,19.8171,19.842,485548.0
2017-07-24 10:50:00,23.91,23.92,23.89,23.9,333046.0,19.842,19.8503,19.8254,19.8337,333046.0
2017-07-24 10:55:00,23.9,23.91,23.87,23.87,566044.0,19.8337,19.842,19.8088,19.8088,566044.0
2017-07-24 11:00:00,23.87,23.89,23.87,23.88,281594.0,19.8088,19.8254,19.8088,19.8171,281594.0
2017-07-24 11:05:00,23.89,23.89,23.87,23.89,353427.0,19.8254,19.8254,19.8088,19.8254,353427.0
2017-07-24 11:10:00,23.88,23.89,23.86,23.87,510109.0,19.8171,19.8254,19.8005,19.8088,510109.0
2017-07-24 11:15:00,23.87,23.9,23.84,23.89,699100.0,19.8088,19.8337,19.7839,19.8254,699100.0
2017-07-24 11:20:00,23.89,23.9,23.86,23.87,596835.0,19.8254,19.8337,19.8005,19.8088,596835.0
2017-07-24 11:25:00,23.87,23.88,23.84,23.88,364677.0,19.8088,19.8171,19.7839,19.8171,364677.0
2017-07-24 11:30:00,23.88,23.9,23.87,23.88,694998.0,19.8171,19.8337,19.8088,19.8171,694998.0
2017-07-24 11:35:00,23.88,23.9,23.87,23.9,261175.0,19.8171,19.8337,19.8088,19.8337,261175.0
2017-07-24 11:40:00,23.9,23.92,23.89,23.91,580585.0,19.8337,19.8503,19.8254,19.842,580585.0
2017-07-24 11:45:00,23.91,23.92,23.9,23.92,189114.0,19.842,19.8503,19.8337,19.8503,189114.0
2017-07-24 11:50:00,23.92,23.93,23.9,23.92,519302.0,19.8503,19.8586,19.8337,19.8503,519302.0
2017-07-24 11:55:00,23.91,23.93,23.91,23.93,99491.0,19.842,19.8586,19.842,19.8586,99491.0
2017-07-24 12:00:00,23.92,23.94,23.92,23.93,393888.0,19.8503,19.8669,19.8503,19.8586,393888.0
2017-07-24 12:05:00,23.93,23.93,23.92,23.93,121017.0,19.8586,19.8586,19.8503,19.8586,121017.0
2017-07-24 12:10:00,23.93,23.93,23.92,23.93,176239.0,19.8586,19.8586,19.8503,19.8586,176239.0
2017-07-24 12:15:00,23.93,23.94,23.92,23.94,226199.0,19.8586,19.8669,19.8503,19.8669,226199.0
2017-07-24 12:20:00,23.94,23.96,23.93,23.95,605517.0,19.8669,19.8835,19.8586,19.8752,605517.0
2017-07-24 12:25:00,23.95,23.97,23.94,23.97,471974.0,19.8752,19.8918,19.8669,19.8918,471974.0
2017-07-24 12:30:00,23.96,23.97,23.93,23.94,427506.0,19.8835,19.8918,19.8586,19.8669,427506.0
2017-07-24 12:35:00,23.94,23.94,23.93,23.94,179892.0,19.8669,19.8669,19.8586,19.8669,179892.0
2017-07-24 12:40:00,23.94,23.96,23.93,23.96,239125.0,19.8669,19.8835,19.8586,19.8835,239125.0
2017-07-24 12:45:00,23.96,23.96,23.93,23.94,304144.0,19.8835,19.8835,19.8586,19.8669,304144.0
2017-07-24 12:50:00,23.94,23.95,23.93,23.94,171341.0,19.8669,19.8752,19.8586,19.8669,171341.0
2017-07-24 12:55:00,23.95,23.97,23.94,23.96,339192.0,19.8752,19.8918,19.8669,19.8835,339192.0
2017-07-24 13:00:00,23.96,23.98,23.95,23.97,368960.0,19.8835,19.9001,19.8752,19.8918,368960.0
2017-07-24 13:05:00,23.96,23.99,23.96,23.98,436465.0,19.8835,19.9084,19.8835,19.9001,436465.0
2017-07-24 13:10:00,23.99,23.99,23.97,23.98,173649.0,19.9084,19.9084,19.8918,19.9001,173649.0
2017-07-24 13:15:00,23.98,23.99,23.97,23.98,447277.0,19.9001,19.9084,19.8918,19.9001,447277.0
2017-07-24 13:20:00,23.99,24.0,23.98,23.99,421776.0,19.9084,19.9167,19.9001,19.9084,421776.0
2017-07-24 13:25:00,23.98,23.99,23.97,23.98,251085.0,19.9001,19.9084,19.8918,19.9001,251085.0
2017-07-24 13:30:00,23.98,23.99,23.98,23.98,184064.0,19.9001,19.9084,19.9001,19.9001,184064.0
2017-07-24 13:35:00,23.98,23.99,23.98,23.98,97138.0,19.9001,19.9084,19.9001,19.9001,97138.0
2017-07-24 13:40:00,23.98,23.99,23.98,23.98,244974.0,19.9001,19.9084,19.9001,19.9001,244974.0
2017-07-24 13:45:00,23.99,23.99,23.98,23.99,307046.0,19.9084,19.9084,19.9001,19.9084,307046.0
2017-07-24 13:50:00,23.99,24.0,23.98,23.99,648913.0,19.9084,19.9167,19.9001,19.9084,648913.0
2017-07-24 13:55:00,23.98,24.0,23.98,23.99,181649.0,19.9001,19.9167,19.9001,19.9084,181649.0
2017-07-24 14:00:00,24.0,24.0,23.98,24.0,331447.0,19.9167,19.9167,19.9001,19.9167,331447.0
2017-07-24 14:05:00,23.99,24.02,23.99,24.02,774105.0,19.9084,19.9333,19.9084,19.9333,774105.0
2017-07-24 14:10:00,24.02,24.03,24.0,24.03,850191.0,19.9333,19.9416,19.9167,19.9416,850191.0
2017-07-24 14:15:00,24.02,24.03,24.01,24.01,352117.0,19.9333,19.9416,19.925,19.925,352117.0
2017-07-24 14:20:00,24.02,24.02,24.01,24.02,161490.0,19.9333,19.9333,19.925,19.9333,161490.0
2017-07-24 14:25:00,24.02,24.03,24.0,24.01,647034.0,19.9333,19.9416,19.9167,19.925,647034.0
2017-07-24 14:30:00,24.02,24.03,23.99,24.01,847281.0,19.9333,19.9416,19.9084,19.925,847281.0
2017-07-24 14:35:00,24.0,24.01,23.99,24.0,466837.0,19.9167,19.925,19.9084,19.9167,466837.0
2017-07-24 14:40:00,24.0,24.02,23.99,24.02,559998.0,19.9167,19.9333,19.9084,19.9333,559998.0
2017-07-24 14:45:00,24.02,24.02,24.01,24.02,193105.0,19.9333,19.9333,19.925,19.9333,193105.0
2017-07-24 14:50:00,24.02,24.02,24.01,24.02,211138.0,19.9333,19.9333,19.925,19.9333,211138.0
2017-07-24 14:55:00,24.02,24.02,24.0,24.01,533546.0,19.9333,19.9333,19.9167,19.925,533546.0
2017-07-24 15:00:00,24.01,24.02,24.0,24.02,401997.0,19.925,19.9333,19.9167,19.9333,401997.0
2017-07-24 15:05:00,24.02,24.02,23.97,23.97,1031577.0,19.9333,19.9333,19.8918,19.8918,1031577.0
2017-07-24 15:10:00,23.97,23.98,23.94,23.94,591687.0,19.8918,19.9001,19.8669,19.8669,591687.0
2017-07-24 15:15:00,23.94,23.97,23.94,23.96,666555.0,19.8669,19.8918,19.8669,19.8835,666555.0
2017-07-24 15:20:00,23.95,23.96,23.93,23.94,418855.0,19.8752,19.8835,19.8586,19.8669,418855.0
2017-07-24 15:25:00,23.94,23.98,23.94,23.95,669224.0,19.8669,19.9001,19.8669,19.8752,669224.0
2017-07-24 15:30:00,23.95,23.97,23.94,23.96,607502.0,19.8752,19.8918,19.8669,19.8835,607502.0
2017-07-24 15:35:00,23.96,23.97,23.94,23.96,528394.0,19.8835,19.8918,19.8669,19.8835,528394.0
2017-07-24 15:40:00,23.96,23.97,23.95,23.97,561974.0,19.8835,19.8918,19.8752,19.8918,561974.0
2017-07-24 15:45:00,23.97,23.97,23.96,23.96,347202.0,19.8918,19.8918,19.8835,19.8835,347202.0
2017-07-24 15:50:00,23.96,23.97,23.94,23.95,786478.0,19.8835,19.8918,19.8669,19.8752,786478.0
2017-07-24 15:55:00,23.95,23.96,23.91,23.93,3215275.0,19.8752,19.8835,19.842,19.8586,3215275.0
2017-07-25 09:30:00,24.25,24.47,24.24,24.43,5958300.0,20.1242,20.3067,20.1159,20.2735,5958300.0
2017-07-25 09:35:00,24.44,24.5,24.4,24.46,3407262.0,20.2818,20.3316,20.2486,20.2984,3407262.0
2017-07-25 09:40:00,24.46,24.55,24.43,24.54,3744307.0,20.2984,20.3731,20.2735,20.3648,3744307.0
2017-07-25 09:45:00,24.54,24.58,24.44,24.51,2955285.0,20.3648,20.398,20.2818,20.3399,2955285.0
2017-07-25 09:50:00,24.51,24.51,24.44,24.46,1350931.0,20.3399,20.3399,20.2818,20.2984,1350931.0
2017-07-25 09:55:00,24.46,24.47,24.41,24.42,1385238.0,20.2984,20.3067,20.2569,20.2652,1385238.0
2017-07-25 10:00:00,24.42,24.43,24.38,24.4,1756238.0,20.2652,20.2735,20.232,20.2486,1756238.0
2017-07-25 10:05:00,24.4,24.44,24.38,24.44,2006975.0,20.2486,20.2818,20.232,20.2818,2006975.0
2017-07-25 10:10:00,24.44,24.44,24.39,24.4,761898.0,20.2818,20.2818,20.2403,20.2486,761898.0
2017-07-25 10:15:00,24.41,24.45,24.39,24.44,955282.0,20.2569,20.2901,20.2403,20.2818,955282.0
2017-07-25 10:20:00,24.44,24.48,24.44,24.46,1305594.0,20.2818,20.315,20.2818,20.2984,1305594.0
2017-07-25 10:25:00,24.46,24.47,24.41,24.44,752600.0,20.2984,20.3067,20.2569,20.2818,752600.0
2017-07-25 10:30:00,24.44,24.44,24.36,24.38,1433282.0,20.2818,20.2818,20.2154,20.232,1433282.0
2017-07-25 10:35:00,24.38,24.42,24.37,24.39,905448.0,20.232,20.2652,20.2237,20.2403,905448.0
2017-07-25 10:40:00,24.39,24.44,24.38,24.44,537670.0,20.2403,20.2818,20.232,20.2818,537670.0
2017-07-25 10:45:00,24.43,24.45,24.4,24.44,688781.0,20.2735,20.2901,20.2486,20.2818,688781.0
2017-07-25 10:50:00,24.44,24.49,24.44,24.47,952951.0,20.2818,20.3233,20.2818,20.3067,952951.0
2017-07-25 10:55:00,24.48,24.5,24.46,24.5,749063.0,20.315,20.3316,20.2984,20.3316,749063.0
2017-07-25 11:00:00,24.5,24.5,24.47,24.48,745646.0,20.3316,20.3316,20.3067,20.315,745646.0
2017-07-25 11:05:00,24.48,24.49,24.47,24.47,412439.0,20.315,20.3233,20.3067,20.3067,412439.0
2017-07-25 11:10:00,24.47,24.53,24.46,24.53,1570330.0,20.3067,20.3565,20.2984,20.3565,1570330.0
2017-07-25 11:15:00,24.52,24.59,24.52,24.59,1885501.0,20.3482,20.4063,20.3482,20.4063,1885501.0
2017-07-25 11:20:00,24.59,24.59,24.55,24.59,1087014.0,20.4063,20.4063,20.3731,20.4063,1087014.0
2017-07-25 11:25:00,24.59,24.6,24.56,24.57,1727936.0,20.4063,20.4146,20.3814,20.3897,1727936.0
2017-07-25 11:30:00,24.58,24.6,24.55,24.55,652434.0,20.398,20.4146,20.3731,20.3731,652434.0
2017-07-25 11:35:00,24.55,24.56,24.53,24.55,625639.0,20.3731,20.3814,20.3565,20.3731,625639.0
2017-07-25 11:40:00,24.54,24.58,24.54,24.57,961100.0,20.3648,20.398,20.3648,20.3897,961100.0
2017-07-25 11:45:00,24.57,24.61,24.57,24.61,1019036.0,20.3897,20.4229,20.3897,20.4229,1019036.0
2017-07-25 11:50:00,24.61,24.64,24.6,24.63,1349873.0,20.4229,20.4478,20.4146,20.4395,1349873.0
2017-07-25 11:55:00,24.62,24.65,24.62,24.64,1136064.0,20.4312,20.4561,20.4312,20.4478,1136064.0
2017-07-25 12:00:00,24.64,24.65,24.61,24.65,660955.0,20.4478,20.4561,20.4229,20.4561,660955.0
2017-07-25 12:05:00,24.64,24.67,24.62,24.62,1073130.0,20.4478,20.4727,20.4312,20.4312,1073130.0
2017-07-25 12:10:00,24.62,24.67,24.62,24.64,838056.0,20.4312,20.4727,20.4312,20.4478,838056.0
2017-07-25 12:15:00,24.65,24.65,24.62,24.63,924978.0,20.4561,20.4561,20.4312,20.4395,924978.0
2017-07-25 12:20:00,24.64,24.64,24.61,24.62,724458.0,20.4478,20.4478,20.4229,20.4312,724458.0
2017-07-25 12:25:00,24.62,24.64,24.61,24.62,396579.0,20.4312,20.4478,20.4229,20.4312,396579.0
2017-07-25 12:30:00,24.62,24.62,24.58,24.6,409714.0,20.4312,20.4312,20.398,20.4146,409714.0
2017-07-25 12:35:00,24.59,24.6,24.57,24.57,289121.0,20.4063,20.4146,20.3897,20.3897,289121.0
2017-07-25 12:40:00,24.57,24.58,24.53,24.54,677403.0,20.3897,20.398,20.3565,20.3648,677403.0
2017-07-25 12:45:00,24.55,24.55,24.52,24.54,446248.0,20.3731,20.3731,20.3482,20.3648,446248.0
2017-07-25 12:50:00,24.53,24.55,24.52,24.55,780490.0,20.3565,20.3731,20.3482,20.3731,780490.0
2017-07-25 12:55:00,24.54,24.56,24.53,24.53,552908.0,20.3648,20.3814,20.3565,20.3565,552908.0
2017-07-25 13:00:00,24.53,24.54,24.49,24.5,838450.0,20.3565,20.3648,20.3233,20.3316,838450.0
2017-07-25 13:05:00,24.5,24.51,24.49,24.49,443764.0,20.3316,20.3399,20.3233,20.3233,443764.0
2017-07-25 13:10:00,24.5,24.51,24.47,24.49,753451.0,20.3316,20.3399,20.3067,20.3233,753451.0
2017-07-25 13:15:00,24.5,24.5,24.46,24.46,620141.0,20.3316,20.3316,20.2984,20.2984,620141.0
2017-07-25 13:20:00,24.46,24.48,24.44,24.47,540786.0,20.2984,20.315,20.2818,20.3067,540786.0
2017-07-25 13:25:00,24.46,24.47,24.44,24.46,415689.0,20.2984,20.3067,20.2818,20.2984,415689.0
2017-07-25 13:30:00,24.45,24.48,24.45,24.48,263234.0,20.2901,20.315,20.2901,20.315,263234.0
2017-07-25 13:35:00,24.48,24.51,24.47,24.5,628695.0,20.315,20.3399,20.3067,20.3316,628695.0
2017-07-25 13:40:00,24.51,24.51,24.47,24.47,325585.0,20.3399,20.3399,20.3067,20.3067,325585.0
2017-07-25 13:45:00,24.47,24.5,24.47,24.49,600875.0,20.3067,20.3316,20.3067,20.3233,600875.0
2017-07-25 13:50:00,24.48,24.49,24.46,24.46,223478.0,20.315,20.3233,20.2984,20.2984,223478.0
2017-07-25 13:55:00,24.46,24.48,24.46,24.47,168616.0,20.2984,20.315,20.2984,20.3067,168616.0
2017-07-25 14:00:00,24.47,24.5,24.47,24.5,441720.0,20.3067,20.3316,20.3067,20.3316,441720.0
2017-07-25 14:05:00,24.5,24.52,24.48,24.51,918136.0,20.3316,20.3482,20.315,20.3399,918136.0
2017-07-25 14:10:00,24.51,24.51,24.49,24.5,530405.0,20.3399,20.3399,20.3233,20.3316,530405.0
2017-07-25 14:15:00,24.49,24.56,24.49,24.55,1010618.0,20.3233,20.3814,20.3233,20.3731,1010618.0
2017-07-25 14:20:00,24.55,24.58,24.54,24.57,905094.0,20.3731,20.398,20.3648,20.3897,905094.0
2017-07-25 14:25:00,24.57,24.58,24.54,24.56,805535.0,20.3897,20.398,20.3648,20.3814,805535.0
2017-07-25 14:30:00,24.55,24.56,24.53,24.55,732962.0,20.3731,20.3814,20.3565,20.3731,732962.0
2017-07-25 14:35:00,24.55,24.57,24.53,24.55,346691.0,20.3731,20.3897,20.3565,20.3731,346691.0
2017-07-25 14:40:00,24.55,24.56,24.52,24.52,420965.0,20.3731,20.3814,20.3482,20.3482,420965.0
2017-07-25 14:45:00,24.52,24.54,24.51,24.53,539647.0,20.3482,20.3648,20.3399,20.3565,539647.0
2017-07-25 14:50:00,24.52,24.53,24.5,24.51,375285.0,20.3482,20.3565,20.3316,20.3399,375285.0
2017-07-25 14:55:00,24.51,24.52,24.49,24.52,425154.0,20.3399,20.3482,20.3233,20.3482,425154.0
2017-07-25 15:00:00,24.52,24.56,24.51,24.55,573498.0,20.3482,20.3814,20.3399,20.3731,573498.0
2017-07-25 15:05:00,24.56,24.58,24.55,24.58,681432.0,20.3814,20.398,20.3731,20.398,681432.0
2017-07-25 15:10:00,24.58,24.58,24.55,24.58,785836.0,20.398,20.398,20.3731,20.398,785836.0
2017-07-25 15:15:00,24.57,24.58,24.55,24.57,529417.0,20.3897,20.398,20.3731,20.3897,529417.0
2017-07-25 15:20:00,24.57,24.58,24.53,24.54,924466.0,20.3897,20.398,20.3565,20.3648,924466.0
2017-07-25 15:25:00,24.53,24.54,24.51,24.54,897566.0,20.3565,20.3648,20.3399,20.3648,897566.0
2017-07-25 15:30:00,24.54,24.56,24.53,24.54,602770.0,20.3648,20.3814,20.3565,20.3648,602770.0
2017-07-25 15:35:00,24.54,24.58,24.54,24.57,770363.0,20.3648,20.398,20.3648,20.3897,770363.0
2017-07-25 15:40:00,24.57,24.58,24.56,24.56,1122577.0,20.3897,20.398,20.3814,20.3814,1122577.0
2017-07-25 15:45:00,24.56,24.57,24.52,24.54,992851.0,20.3814,20.3897,20.3482,20.3648,992851.0
2017-07-25 15:50:00,24.54,24.54,24.47,24.48,1780850.0,20.3648,20.3648,20.3067,20.315,1780850.0
2017-07-25 15:55:00,24.48,24.49,24.46,24.48,3457985.0,20.315,20.3233,20.2984,20.315,3457985.0
2017-07-26 09:30:00,24.67,24.67,24.57,24.62,2765936.0,20.4727,20.4727,20.3897,20.4312,2765936.0
2017-07-26 09:35:00,24.61,24.64,24.56,24.6,2103475.0,20.4229,20.4478,20.3814,20.4146,2103475.0
2017-07-26 09:40:00,24.6,24.62,24.54,24.56,1765425.0,20.4146,20.4312,20.3648,20.3814,1765425.0
2017-07-26 09:45:00,24.56,24.57,24.52,24.53,873895.0,20.3814,20.3897,20.3482,20.3565,873895.0
2017-07-26 09:50:00,24.52,24.61,24.52,24.57,1458930.0,20.3482,20.4229,20.3482,20.3897,1458930.0
2017-07-26 09:55:00,24.57,24.62,24.57,24.59,1020967.0,20.3897,20.4312,20.3897,20.4063,1020967.0
2017-07-26 10:00:00,24.59,24.63,24.58,24.63,700351.0,20.4063,20.4395,20.398,20.4395,700351.0
2017-07-26 10:05:00,24.62,24.65,24.61,24.62,1138329.0,20.4312,20.4561,20.4229,20.4312,1138329.0
2017-07-26 10:10:00,24.62,24.64,24.6,24.62,517819.0,20.4312,20.4478,20.4146,20.4312,517819.0
2017-07-26 10:15:00,24.63,24.63,24.61,24.63,531003.0,20.4395,20.4395,20.4229,20.4395,531003.0
2017-07-26 10:20:00,24.62,24.63,24.59,24.61,809017.0,20.4312,20.4395,20.4063,20.4229,809017.0
2017-07-26 10:25:00,24.6,24.61,24.56,24.59,819146.0,20.4146,20.4229,20.3814,20.4063,819146.0
2017-07-26 10:30:00,24.6,24.63,24.57,24.59,735541.0,20.4146,20.4395,20.3897,20.4063,735541.0
2017-07-26 10:35:00,24.59,24.59,24.54,24.55,1168445.0,20.4063,20.4063,20.3648,20.3731,1168445.0
2017-07-26 10:40:00,24.55,24.55,24.48,24.49,2260715.0,20.3731,20.3731,20.315,20.3233,2260715.0
2017-07-26 10:45:00,24.5,24.5,24.43,24.43,966598.0,20.3316,20.3316,20.2735,20.2735,966598.0
2017-07-26 10:50:00,24.43,24.47,24.42,24.45,831523.0,20.2735,20.3067,20.2652,20.2901,831523.0
2017-07-26 10:55:00,24.45,24.49,24.45,24.48,883777.0,20.2901,20.3233,20.2901,20.315,883777.0
2017-07-26 11:00:00,24.47,24.48,24.44,24.46,459557.0,20.3067,20.315,20.2818,20.2984,459557.0
2017-07-26 11:05:00,24.45,24.48,24.44,24.46,712601.0,20.2901,20.315,20.2818,20.2984,712601.0
2017-07-26 11:10:00,24.45,24.49,24.44,24.48,648525.0,20.2901,20.3233,20.2818,20.315,648525.0
2017-07-26 11:15:00,24.49,24.5,24.48,24.49,387288.0,20.3233,20.3316,20.315,20.3233,387288.0
2017-07-26 11:20:00,24.5,24.51,24.49,24.51,459981.0,20.3316,20.3399,20.3233,20.3399,459981.0
2017-07-26 11:25:00,24.5,24.51,24.48,24.48,383470.0,20.3316,20.3399,20.315,20.315,383470.0
2017-07-26 11:30:00,24.49,24.52,24.48,24.52,452413.0,20.3233,20.3482,20.315,20.3482,452413.0
2017-07-26 11:35:00,24.52,24.52,24.49,24.5,308561.0,20.3482,20.3482,20.3233,20.3316,308561.0
2017-07-26 11:40:00,24.5,24.55,24.48,24.55,794165.0,20.3316,20.3731,20.315,20.3731,794165.0
2017-07-26 11:45:00,24.54,24.55,24.5,24.52,854920.0,20.3648,20.3731,20.3316,20.3482,854920.0
2017-07-26 11:50:00,24.52,24.53,24.48,24.48,598188.0,20.3482,20.3565,20.315,20.315,598188.0
2017-07-26 11:55:00,24.48,24.49,24.46,24.47,617969.0,20.315,20.3233,20.2984,20.3067,617969.0
2017-07-26 12:00:00,24.47,24.47,24.42,24.43,991527.0,20.3067,20.3067,20.2652,20.2735,991527.0
2017-07-26 12:05:00,24.44,24.47,24.43,24.47,318191.0,20.2818,20.3067,20.2735,20.3067,318191.0
2017-07-26 12:10:00,24.46,24.48,24.45,24.46,514293.0,20.2984,20.315,20.2901,20.2984,514293.0
2017-07-26 12:15:00,24.46,24.47,24.44,24.45,446992.0,20.2984,20.3067,20.2818,20.2901,446992.0
2017-07-26 12:20:00,24.45,24.46,24.44,24.44,357036.0,20.2901,20.2984,20.2818,20.2818,357036.0
2017-07-26 12:25:00,24.44,24.46,24.42,24.42,552768.0,20.2818,20.2984,20.2652,20.2652,552768.0
2017-07-26 12:30:00,24.43,24.43,24.4,24.4,622586.0,20.2735,20.2735,20.2486,20.2486,622586.0
2017-07-26 12:35:00,24.41,24.44,24.39,24.43,732278.0,20.2569,20.2818,20.2403,20.2735,732278.0
2017-07-26 12:40:00,24.44,24.46,24.43,24.45,279998.0,20.2818,20.2984,20.2735,20.2901,279998.0
2017-07-26 12:45:00,24.45,24.45,24.42,24.43,187545.0,20.2901,20.2901,20.2652,20.2735,187545.0
2017-07-26 12:50:00,24.42,24.43,24.39,24.39,266875.0,20.2652,20.2735,20.2403,20.2403,266875.0
2017-07-26 12:55:00,24.39,24.42,24.39,24.4,330418.0,20.2403,20.2652,20.2403,20.2486,330418.0
2017-07-26 13:00:00,24.4,24.41,24.38,24.38,404810.0,20.2486,20.2569,20.232,20.232,404810.0
2017-07-26 13:05:00,24.39,24.39,24.37,24.39,330108.0,20.2403,20.2403,20.2237,20.2403,330108.0
2017-07-26 13:10:00,24.38,24.41,24.38,24.4,275472.0,20.232,20.2569,20.232,20.2486,275472.0
2017-07-26 13:15:00,24.41,24.42,24.4,24.41,304715.0,20.2569,20.2652,20.2486,20.2569,304715.0
2017-07-26 13:20:00,24.41,24.42,24.4,24.41,81274.0,20.2569,20.2652,20.2486,20.2569,81274.0
2017-07-26 13:25:00,24.41,24.42,24.35,24.35,599053.0,20.2569,20.2652,20.2071,20.2071,599053.0
2017-07-26 13:30:00,24.35,24.36,24.33,24.33,562996.0,20.2071,20.2154,20.1905,20.1905,562996.0
2017-07-26 13:35:00,24.34,24.37,24.33,24.36,424476.0,20.1988,20.2237,20.1905,20.2154,424476.0
2017-07-26 13:40:00,24.36,24.37,24.35,24.37,339365.0,20.2154,20.2237,20.2071,20.2237,339365.0
2017-07-26 13:45:00,24.37,24.39,24.36,24.38,310116.0,20.2237,20.2403,20.2154,20.232,310116.0
2017-07-26 13:50:00,24.38,24.4,24.37,24.39,594648.0,20.232,20.2486,20.2237,20.2403,594648.0
2017-07-26 13:55:00,24.39,24.41,24.36,24.39,442645.0,20.2403,20.2569,20.2154,20.2403,442645.0
2017-07-26 14:00:00,24.39,24.46,24.35,24.38,1544636.0,20.2403,20.2984,20.2071,20.232,1544636.0
2017-07-26 14:05:00,24.38,24.43,24.35,24.39,861502.0,20.232,20.2735,20.2071,20.2403,861502.0
2017-07-26 14:10:00,24.39,24.41,24.35,24.38,616285.0,20.2403,20.2569,20.2071,20.232,616285.0
2017-07-26 14:15:00,24.37,24.38,24.35,24.36,725349.0,20.2237,20.232,20.2071,20.2154,725349.0
2017-07-26 14:20:00,24.36,24.38,24.35,24.36,328412.0,20.2154,20.232,20.2071,20.2154,328412.0
2017-07-26 14:25:00,24.35,24.38,24.35,24.38,455873.0,20.2071,20.232,20.2071,20.232,455873.0
2017-07-26 14:30:00,24.38,24.38,24.34,24.36,440063.0,20.232,20.232,20.1988,20.2154,440063.0
2017-07-26 14:35:00,24.37,24.38,24.36,24.37,271232.0,20.2237,20.232,20.2154,20.2237,271232.0
2017-07-26 14:40:00,24.37,24.38,24.35,24.35,285213.0,20.2237,20.232,20.2071,20.2071,285213.0
2017-07-26 14:45:00,24.35,24.36,24.35,24.35,181445.0,20.2071,20.2154,20.2071,20.2071,181445.0
2017-07-26 14:50:00,24.36,24.36,24.32,24.33,492871.0,20.2154,20.2154,20.1823,20.1905,492871.0
2017-07-26 14:55:00,24.34,24.34,24.31,24.32,540036.0,20.1988,20.1988,20.174,20.1823,540036.0
2017-07-26 15:00:00,24.31,24.32,24.27,24.29,1540416.0,20.174,20.1823,20.1408,20.1574,1540416.0
2017-07-26 15:05:00,24.29,24.29,24.25,24.25,641570.0,20.1574,20.1574,20.1242,20.1242,641570.0
2017-07-26 15:10:00,24.25,24.26,24.21,24.24,1015160.0,20.1242,20.1325,20.091,20.1159,1015160.0
2017-07-26 15:15:00,24.24,24.25,24.21,24.24,535465.0,20.1159,20.1242,20.091,20.1159,535465.0
2017-07-26 15:20:00,24.23,24.24,24.21,24.21,821500.0,20.1076,20.1159,20.091,20.091,821500.0
2017-07-26 15:25:00,24.21,24.22,24.19,24.21,563926.0,20.091,20.0993,20.0744,20.091,563926.0
2017-07-26 15:30:00,24.21,24.24,24.21,24.22,634816.0,20.091,20.1159,20.091,20.0993,634816.0
2017-07-26 15:35:00,24.23,24.25,24.22,24.23,443062.0,20.1076,20.1242,20.0993,20.1076,443062.0
2017-07-26 15:40:00,24.23,24.24,24.2,24.21,655248.0,20.1076,20.1159,20.0827,20.091,655248.0
2017-07-26 15:45:00,24.21,24.21,24.14,24.14,1899013.0,20.091,20.091,20.0329,20.0329,1899013.0
2017-07-26 15:50:00,24.14,24.2,24.13,24.2,1230034.0,20.0329,20.0827,20.0246,20.0827,1230034.0
2017-07-26 15:55:00,24.2,24.22,24.19,24.22,2688081.0,20.0827,20.0993,20.0744,20.0993,2688081.0
2017-07-27 09:30:00,24.26,24.32,24.22,24.25,1741910.0,20.1325,20.1823,20.0993,20.1242,1741910.0
2017-07-27 09:35:00,24.25,24.31,24.18,24.3,2068640.0,20.1242,20.174,20.0661,20.1657,2068640.0
2017-07-27 09:40:00,24.3,24.37,24.24,24.35,1972870.0,20.1657,20.2237,20.1159,20.2071,1972870.0
2017-07-27 09:45:00,24.35,24.36,24.28,24.33,1081303.0,20.2071,20.2154,20.1491,20.1905,1081303.0
2017-07-27 09:50:00,24.34,24.34,24.27,24.28,1327680.0,20.1988,20.1988,20.1408,20.1491,1327680.0
2017-07-27 09:55:00,24.27,24.31,24.26,24.27,930854.0,20.1408,20.174,20.1325,20.1408,930854.0
2017-07-27 10:00:00,24.27,24.29,24.23,24.28,849795.0,20.1408,20.1574,20.1076,20.1491,849795.0
2017-07-27 10:05:00,24.28,24.3,24.26,24.29,506400.0,20.1491,20.1657,20.1325,20.1574,506400.0
2017-07-27 10:10:00,24.29,24.32,24.26,24.29,782358.0,20.1574,20.1823,20.1325,20.1574,782358.0
2017-07-27 10:15:00,24.29,24.34,24.28,24.34,403414.0,20.1574,20.1988,20.1491,20.1988,403414.0
2017-07-27 10:20:00,24.34,24.38,24.33,24.38,595668.0,20.1988,20.232,20.1905,20.232,595668.0
2017-07-27 10:25:00,24.38,24.42,24.37,24.42,1090853.0,20.232,20.2652,20.2237,20.2652,1090853.0
2017-07-27 10:30:00,24.42,24.44,24.36,24.38,1084675.0,20.2652,20.2818,20.2154,20.232,1084675.0
2017-07-27 10:35:00,24.38,24.42,24.37,24.39,986062.0,20.232,20.2652,20.2237,20.2403,986062.0
2017-07-27 10:40:00,24.39,24.43,24.38,24.42,550805.0,20.2403,20.2735,20.232,20.2652,550805.0
2017-07-27 10:45:00,24.42,24.45,24.41,24.44,650325.0,20.2652,20.2901,20.2569,20.2818,650325.0
2017-07-27 10:50:00,24.45,24.45,24.4,24.42,879233.0,20.2901,20.2901,20.2486,20.2652,879233.0
2017-07-27 10:55:00,24.42,24.43,24.39,24.41,835022.0,20.2652,20.2735,20.2403,20.2569,835022.0
2017-07-27 11:00:00,24.41,24.41,24.36,24.37,551235.0,20.2569,20.2569,20.2154,20.2237,551235.0
2017-07-27 11:05:00,24.37,24.38,24.34,24.36,372146.0,20.2237,20.232,20.1988,20.2154,372146.0
2017-07-27 11:10:00,24.35,24.36,24.29,24.29,629356.0,20.2071,20.2154,20.1574,20.1574,629356.0
2017-07-27 11:15:00,24.29,24.32,24.28,24.28,469145.0,20.1574,20.1823,20.1491,20.1491,469145.0
2017-07-27 11:20:00,24.28,24.31,24.26,24.31,817141.0,20.1491,20.174,20.1325,20.174,817141.0
2017-07-27 11:25:00,24.31,24.34,24.3,24.34,369115.0,20.174,20.1988,20.1657,20.1988,369115.0
2017-07-27 11:30:00,24.34,24.38,24.33,24.35,541692.0,20.1988,20.232,20.1905,20.2071,541692.0
2017-07-27 11:35:00,24.36,24.36,24.32,24.35,242659.0,20.2154,20.2154,20.1823,20.2071,242659.0
2017-07-27 11:40:00,24.35,24.37,24.35,24.37,325582.0,20.2071,20.2237,20.2071,20.2237,325582.0
2017-07-27 11:45:00,24.37,24.39,24.36,24.37,416094.0,20.2237,20.2403,20.2154,20.2237,416094.0
2017-07-27 11:50:00,24.37,24.38,24.35,24.37,329573.0,20.2237,20.232,20.2071,20.2237,329573.0
2017-07-27 11:55:00,24.38,24.38,24.34,24.34,493643.0,20.232,20.232,20.1988,20.1988,493643.0
2017-07-27 12:00:00,24.35,24.36,24.34,24.35,283827.0,20.2071,20.2154,20.1988,20.2071,283827.0
2017-07-27 12:05:00,24.35,24.36,24.33,24.34,247944.0,20.2071,20.2154,20.1905,20.1988,247944.0
2017-07-27 12:10:00,24.34,24.36,24.33,24.35,282299.0,20.1988,20.2154,20.1905,20.2071,282299.0
2017-07-27 12:15:00,24.35,24.37,24.34,24.35,342216.0,20.2071,20.2237,20.1988,20.2071,342216.0
2017-07-27 12:20:00,24.35,24.35,24.33,24.34,199059.0,20.2071,20.2071,20.1905,20.1988,199059.0
2017-07-27 12:25:00,24.34,24.34,24.32,24.33,326754.0,20.1988,20.1988,20.1823,20.1905,326754.0
2017-07-27 12:30:00,24.33,24.34,24.29,24.3,488175.0,20.1905,20.1988,20.1574,20.1657,488175.0
2017-07-27 12:35:00,24.3,24.32,24.26,24.27,555396.0,20.1657,20.1823,20.1325,20.1408,555396.0
2017-07-27 12:40:00,24.27,24.29,24.25,24.28,575959.0,20.1408,20.1574,20.1242,20.1491,575959.0
2017-07-27 12:45:00,24.27,24.3,24.27,24.29,493720.0,20.1408,20.1657,20.1408,20.1574,493720.0
2017-07-27 12:50:00,24.29,24.29,24.26,24.27,402324.0,20.1574,20.1574,20.1325,20.1408,402324.0
2017-07-27 12:55:00,24.27,24.29,24.21,24.23,911255.0,20.1408,20.1574,20.091,20.1076,911255.0
2017-07-27 13:00:00,24.22,24.24,24.19,24.23,627888.0,20.0993,20.1159,20.0744,20.1076,627888.0
2017-07-27 13:05:00,24.23,24.29,24.23,24.27,776103.0,20.1076,20.1574,20.1076,20.1408,776103.0
2017-07-27 13:10:00,24.27,24.29,24.24,24.26,268651.0,20.1408,20.1574,20.1159,20.1325,268651.0
2017-07-27 13:15:00,24.26,24.26,24.18,24.2,682533.0,20.1325,20.1325,20.0661,20.0827,682533.0
2017-07-27 13:20:00,24.21,24.22,24.17,24.18,538422.0,20.091,20.0993,20.0578,20.0661,538422.0
2017-07-27 13:25:00,24.18,24.19,24.12,24.17,1079535.0,20.0661,20.0744,20.0163,20.0578,1079535.0
2017-07-27 13:30:00,24.16,24.17,24.09,24.09,1140038.0,20.0495,20.0578,19.9914,19.9914,1140038.0
2017-07-27 13:35:00,24.09,24.13,24.06,24.09,945666.0,19.9914,20.0246,19.9665,19.9914,945666.0
2017-07-27 13:40:00,24.08,24.16,24.07,24.16,772898.0,19.9831,20.0495,19.9748,20.0495,772898.0
2017-07-27 13:45:00,24.15,24.19,24.14,24.18,651862.0,20.0412,20.0744,20.0329,20.0661,651862.0
2017-07-27 13:50:00,24.18,24.2,24.12,24.16,396304.0,20.0661,20.0827,20.0163,20.0495,396304.0
2017-07-27 13:55:00,24.16,24.17,24.1,24.12,556750.0,20.0495,20.0578,19.9997,20.0163,556750.0
2017-07-27 14:00:00,24.13,24.18,24.12,24.17,540233.0,20.0246,20.0661,20.0163,20.0578,540233.0
2017-07-27 14:05:00,24.16,24.2,24.15,24.19,369231.0,20.0495,20.0827,20.0412,20.0744,369231.0
2017-07-27 14:10:00,24.19,24.22,24.16,24.17,472892.0,20.0744,20.0993,20.0495,20.0578,472892.0
2017-07-27 14:15:00,24.17,24.18,24.13,24.18,425966.0,20.0578,20.0661,20.0246,20.0661,425966.0
2017-07-27 14:20:00,24.17,24.19,24.16,24.17,179201.0,20.0578,20.0744,20.0495,20.0578,179201.0
2017-07-27 14:25:00,24.17,24.18,24.1,24.12,476160.0,20.0578,20.0661,19.9997,20.0163,476160.0
2017-07-27 14:30:00,24.12,24.14,24.07,24.08,700087.0,20.0163,20.0329,19.9748,19.9831,700087.0
2017-07-27 14:35:00,24.07,24.12,24.07,24.08,655965.0,19.9748,20.0163,19.9748,19.9831,655965.0
2017-07-27 14:40:00,24.09,24.09,24.05,24.05,626149.0,19.9914,19.9914,19.9582,19.9582,626149.0
2017-07-27 14:45:00,24.05,24.08,24.03,24.06,469844.0,19.9582,19.9831,19.9416,19.9665,469844.0
2017-07-27 14:50:00,24.07,24.09,24.05,24.07,456485.0,19.9748,19.9914,19.9582,19.9748,456485.0
2017-07-27 14:55:00,24.08,24.13,24.07,24.12,348987.0,19.9831,20.0246,19.9748,20.0163,348987.0
2017-07-27 15:00:00,24.12,24.12,24.07,24.08,414186.0,20.0163,20.0163,19.9748,19.9831,414186.0
2017-07-27 15:05:00,24.07,24.1,24.07,24.09,565083.0,19.9748,19.9997,19.9748,19.9914,565083.0
2017-07-27 15:10:00,24.08,24.12,24.07,24.11,432245.0,19.9831,20.0163,19.9748,20.008,432245.0
2017-07-27 15:15:00,24.12,24.14,24.11,24.13,474706.0,20.0163,20.0329,20.008,20.0246,474706.0
2017-07-27 15:20:00,24.12,24.17,24.12,24.16,1179714.0,20.0163,20.0578,20.0163,20.0495,1179714.0
2017-07-27 15:25:00,24.16,24.18,24.13,24.16,676313.0,20.0495,20.0661,20.0246,20.0495,676313.0
2017-07-27 15:30:00,24.16,24.19,24.14,24.19,581690.0,20.0495,20.0744,20.0329,20.0744,581690.0
2017-07-27 15:35:00,24.19,24.21,24.18,24.2,497599.0,20.0744,20.091,20.0661,20.0827,497599.0
2017-07-27 15:40:00,24.2,24.2,24.16,24.19,835767.0,20.0827,20.0827,20.0495,20.0744,835767.0
2017-07-27 15:45:00,24.19,24.19,24.11,24.14,1647329.0,20.0744,20.0744,20.008,20.0329,1647329.0
2017-07-27 15:50:00,24.14,24.15,24.12,24.12,1015569.0,20.0329,20.0412,20.0163,20.0163,1015569.0
2017-07-27 15:55:00,24.13,24.14,24.09,24.12,4676070.0,20.0246,20.0329,19.9914,20.0163,4676070.0
2017-07-28 09:30:00,24.04,24.21,24.04,24.14,2000704.0,19.9499,20.091,19.9499,20.0329,2000704.0
2017-07-28 09:35:00,24.15,24.18,24.04,24.15,1651421.0,20.0412,20.0661,19.9499,20.0412,1651421.0
2017-07-28 09:40:00,24.14,24.16,24.06,24.09,1197881.0,20.0329,20.0495,19.9665,19.9914,1197881.0
2017-07-28 09:45:00,24.09,24.13,24.04,24.05,850076.0,19.9914,20.0246,19.9499,19.9582,850076.0
2017-07-28 09:50:00,24.05,24.08,24.02,24.02,827268.0,19.9582,19.9831,19.9333,19.9333,827268.0
2017-07-28 09:55:00,24.02,24.07,24.01,24.03,1086289.0,19.9333,19.9748,19.925,19.9416,1086289.0
2017-07-28 10:00:00,24.03,24.08,24.02,24.02,973626.0,19.9416,19.9831,19.9333,19.9333,973626.0
2017-07-28 10:05:00,24.03,24.05,23.97,23.98,1222182.0,19.9416,19.9582,19.8918,19.9001,1222182.0
2017-07-28 10:10:00,23.98,24.02,23.96,24.0,847488.0,19.9001,19.9333,19.8835,19.9167,847488.0
2017-07-28 10:15:00,24.0,24.02,23.98,24.01,673225.0,19.9167,19.9333,19.9001,19.925,673225.0
2017-07-28 10:20:00,24.02,24.03,23.97,24.03,1631282.0,19.9333,19.9416,19.8918,19.9416,1631282.0
2017-07-28 10:25:00,24.03,24.11,24.02,24.1,1345925.0,19.9416,20.008,19.9333,19.9997,1345925.0
2017-07-28 10:30:00,24.11,24.13,24.07,24.08,1247369.0,20.008,20.0246,19.9748,19.9831,1247369.0
2017-07-28 10:35:00,24.08,24.14,24.08,24.11,665104.0,19.9831,20.0329,19.9831,20.008,665104.0
2017-07-28 10:40:00,24.11,24.16,24.1,24.16,819613.0,20.008,20.0495,19.9997,20.0495,819613.0
2017-07-28 10:45:00,24.16,24.17,24.12,24.13,587741.0,20.0495,20.0578,20.0163,20.0246,587741.0
2017-07-28 10:50:00,24.13,24.13,24.07,24.1,573182.0,20.0246,20.0246,19.9748,19.9997,573182.0
2017-07-28 10:55:00,24.09,24.15,24.09,24.14,431250.0,19.9914,20.0412,19.9914,20.0329,431250.0
2017-07-28 11:00:00,24.13,24.17,24.12,24.13,671536.0,20.0246,20.0578,20.0163,20.0246,671536.0
2017-07-28 11:05:00,24.13,24.14,24.05,24.12,1053248.0,20.0246,20.0329,19.9582,20.0163,1053248.0
2017-07-28 11:10:00,24.12,24.13,24.06,24.09,775928.0,20.0163,20.0246,19.9665,19.9914,775928.0
2017-07-28 11:15:00,24.09,24.13,24.09,24.1,491643.0,19.9914,20.0246,19.9914,19.9997,491643.0
2017-07-28 11:20:00,24.1,24.12,24.08,24.12,196907.0,19.9997,20.0163,19.9831,20.0163,196907.0
2017-07-28 11:25:00,24.12,24.12,24.04,24.06,613975.0,20.0163,20.0163,19.9499,19.9665,613975.0
2017-07-28 11:30:00,24.07,24.07,24.04,24.07,920367.0,19.9748,19.9748,19.9499,19.9748,920367.0
2017-07-28 11:35:00,24.07,24.1,24.06,24.09,360240.0,19.9748,19.9997,19.9665,19.9914,360240.0
2017-07-28 11:40:00,24.09,24.1,24.05,24.06,271958.0,19.9914,19.9997,19.9582,19.9665,271958.0
2017-07-28 11:45:00,24.06,24.09,24.05,24.07,320405.0,19.9665,19.9914,19.9582,19.9748,320405.0
2017-07-28 11:50:00,24.08,24.09,24.07,24.08,134837.0,19.9831,19.9914,19.9748,19.9831,134837.0
2017-07-28 11:55:00,24.09,24.1,24.06,24.09,424877.0,19.9914,19.9997,19.9665,19.9914,424877.0
2017-07-28 12:00:00,24.09,24.1,24.07,24.1,253105.0,19.9914,19.9997,19.9748,19.9997,253105.0
2017-07-28 12:05:00,24.1,24.12,24.09,24.11,373840.0,19.9997,20.0163,19.9914,20.008,373840.0
2017-07-28 12:10:00,24.12,24.15,24.11,24.14,500104.0,20.0163,20.0412,20.008,20.0329,500104.0
2017-07-28 12:15:00,24.14,24.17,24.13,24.15,514365.0,20.0329,20.0578,20.0246,20.0412,514365.0
2017-07-28 12:20:00,24.16,24.17,24.09,24.11,1111057.0,20.0495,20.0578,19.9914,20.008,1111057.0
2017-07-28 12:25:00,24.11,24.12,24.09,24.11,656573.0,20.008,20.0163,19.9914,20.008,656573.0
2017-07-28 12:30:00,24.12,24.12,24.09,24.11,481730.0,20.0163,20.0163,19.9914,20.008,481730.0
2017-07-28 12:35:00,24.12,24.16,24.11,24.14,434356.0,20.0163,20.0495,20.008,20.0329,434356.0
2017-07-28 12:40:00,24.14,24.14,24.08,24.09,474070.0,20.0329,20.0329,19.9831,19.9914,474070.0
2017-07-28 12:45:00,24.09,24.1,24.08,24.1,81730.0,19.9914,19.9997,19.9831,19.9997,81730.0
2017-07-28 12:50:00,24.09,24.1,24.08,24.09,176333.0,19.9914,19.9997,19.9831,19.9914,176333.0
2017-07-28 12:55:00,24.09,24.11,24.08,24.09,317002.0,19.9914,20.008,19.9831,19.9914,317002.0
2017-07-28 13:00:00,24.09,24.1,24.07,24.08,312859.0,19.9914,19.9997,19.9748,19.9831,312859.0
2017-07-28 13:05:00,24.07,24.1,24.07,24.1,151549.0,19.9748,19.9997,19.9748,19.9997,151549.0
2017-07-28 13:10:00,24.1,24.1,24.07,24.09,188117.0,19.9997,19.9997,19.9748,19.9914,188117.0
2017-07-28 13:15:00,24.08,24.09,24.06,24.07,177549.0,19.9831,19.9914,19.9665,19.9748,177549.0
2017-07-28 13:20:00,24.07,24.08,24.05,24.07,481271.0,19.9748,19.9831,19.9582,19.9748,481271.0
2017-07-28 13:25:00,24.07,24.07,24.05,24.06,140433.0,19.9748,19.9748,19.9582,19.9665,140433.0
2017-07-28 13:30:00,24.05,24.08,24.05,24.06,284545.0,19.9582,19.9831,19.9582,19.9665,284545.0
2017-07-28 13:35:00,24.07,24.08,24.05,24.08,271738.0,19.9748,19.9831,19.9582,19.9831,271738.0
2017-07-28 13:40:00,24.08,24.09,24.07,24.08,108685.0,19.9831,19.9914,19.9748,19.9831,108685.0
2017-07-28 13:45:00,24.09,24.11,24.07,24.1,436803.0,19.9914,20.008,19.9748,19.9997,436803.0
2017-07-28 13:50:00,24.09,24.1,24.08,24.09,118798.0,19.9914,19.9997,19.9831,19.9914,118798.0
2017-07-28 13:55:00,24.08,24.1,24.07,24.1,246279.0,19.9831,19.9997,19.9748,19.9997,246279.0
2017-07-28 14:00:00,24.09,24.11,24.09,24.11,188152.0,19.9914,20.008,19.9914,20.008,188152.0
2017-07-28 14:05:00,24.1,24.12,24.1,24.12,347868.0,19.9997,20.0163,19.9997,20.0163,347868.0
2017-07-28 14:10:00,24.12,24.13,24.09,24.1,365281.0,20.0163,20.0246,19.9914,19.9997,365281.0
2017-07-28 14:15:00,24.1,24.11,24.09,24.1,236925.0,19.9997,20.008,19.9914,19.9997,236925.0
2017-07-28 14:20:00,24.1,24.11,24.09,24.11,119727.0,19.9997,20.008,19.9914,20.008,119727.0
2017-07-28 14:25:00,24.11,24.11,24.09,24.11,267807.0,20.008,20.008,19.9914,20.008,267807.0
2017-07-28 14:30:00,24.11,24.12,24.1,24.11,415627.0,20.008,20.0163,19.9997,20.008,415627.0
2017-07-28 14:35:00,24.11,24.11,24.09,24.09,363515.0,20.008,20.008,19.9914,19.9914,363515.0
2017-07-28 14:40:00,24.1,24.11,24.09,24.09,266453.0,19.9997,20.008,19.9914,19.9914,266453.0
2017-07-28 14:45:00,24.09,24.1,24.09,24.1,64026.0,19.9914,19.9997,19.9914,19.9997,64026.0
2017-07-28 14:50:00,24.1,24.1,24.09,24.1,98442.0,19.9997,19.9997,19.9914,19.9997,98442.0
2017-07-28 14:55:00,24.1,24.12,24.09,24.1,360907.0,19.9997,20.0163,19.9914,19.9997,360907.0
2017-07-28 15:00:00,24.1,24.11,24.09,24.09,176561.0,19.9997,20.008,19.9914,19.9914,176561.0
2017-07-28 15:05:00,24.09,24.11,24.08,24.11,536770.0,19.9914,20.008,19.9831,20.008,536770.0
2017-07-28 15:10:00,24.11,24.11,24.07,24.08,623068.0,20.008,20.008,19.9748,19.9831,623068.0
2017-07-28 15:15:00,24.07,24.1,24.07,24.09,226945.0,19.9748,19.9997,19.9748,19.9914,226945.0
2017-07-28 15:20:00,24.08,24.09,24.07,24.09,196648.0,19.9831,19.9914,19.9748,19.9914,196648.0
2017-07-28 15:25:00,24.09,24.09,24.06,24.09,553793.0,19.9914,19.9914,19.9665,19.9914,553793.0
2017-07-28 15:30:00,24.08,24.1,24.08,24.1,320622.0,19.9831,19.9997,19.9831,19.9997,320622.0
2017-07-28 15:35:00,24.1,24.11,24.08,24.09,640011.0,19.9997,20.008,19.9831,19.9914,640011.0
2017-07-28 15:40:00,24.08,24.1,24.06,24.1,890452.0,19.9831,19.9997,19.9665,19.9997,890452.0
2017-07-28 15:45:00,24.1,24.11,24.06,24.06,1097042.0,19.9997,20.008,19.9665,19.9665,1097042.0
2017-07-28 15:50:00,24.07,24.07,24.06,24.06,728227.0,19.9748,19.9748,19.9665,19.9665,728227.0
2017-07-28 15:55:00,24.07,24.07,24.03,24.03,2293297.0,19.9748,19.9748,19.9416,19.9416,2293297.0
2017-07-31 09:30:00,24.11,24.19,24.11,24.17,1537234.0,20.008,20.0744,20.008,20.0578,1537234.0
2017-07-31 09:35:00,24.17,24.28,24.12,24.27,1803308.0,20.0578,20.1491,20.0163,20.1408,1803308.0
2017-07-31 09:40:00,24.28,24.3,24.23,24.25,1624653.0,20.1491,20.1657,20.1076,20.1242,1624653.0
2017-07-31 09:45:00,24.26,24.29,24.23,24.23,993789.0,20.1325,20.1574,20.1076,20.1076,993789.0
2017-07-31 09:50:00,24.23,24.27,24.2,24.21,742714.0,20.1076,20.1408,20.0827,20.091,742714.0
2017-07-31 09:55:00,24.21,24.24,24.14,24.18,1087088.0,20.091,20.1159,20.0329,20.0661,1087088.0
2017-07-31 10:00:00,24.17,24.18,24.12,24.14,946863.0,20.0578,20.0661,20.0163,20.0329,946863.0
2017-07-31 10:05:00,24.14,24.21,24.13,24.21,1085496.0,20.0329,20.091,20.0246,20.091,1085496.0
2017-07-31 10:10:00,24.2,24.21,24.16,24.2,1798453.0,20.0827,20.091,20.0495,20.0827,1798453.0
2017-07-31 10:15:00,24.2,24.21,24.17,24.17,446985.0,20.0827,20.091,20.0578,20.0578,446985.0
2017-07-31 10:20:00,24.18,24.2,24.15,24.2,554137.0,20.0661,20.0827,20.0412,20.0827,554137.0
2017-07-31 10:25:00,24.2,24.21,24.17,24.17,469334.0,20.0827,20.091,20.0578,20.0578,469334.0
2017-07-31 10:30:00,24.18,24.19,24.14,24.17,613625.0,20.0661,20.0744,20.0329,20.0578,613625.0
2017-07-31 10:35:00,24.17,24.17,24.11,24.14,744411.0,20.0578,20.0578,20.008,20.0329,744411.0
2017-07-31 10:40:00,24.15,24.15,24.12,24.13,323492.0,20.0412,20.0412,20.0163,20.0246,323492.0
2017-07-31 10:45:00,24.13,24.14,24.11,24.12,418229.0,20.0246,20.0329,20.008,20.0163,418229.0
2017-07-31 10:50:00,24.11,24.13,24.1,24.12,731457.0,20.008,20.0246,19.9997,20.0163,731457.0
2017-07-31 10:55:00,24.12,24.13,24.1,24.11,353249.0,20.0163,20.0246,19.9997,20.008,353249.0
2017-07-31 11:00:00,24.12,24.13,24.09,24.12,1041774.0,20.0163,20.0246,19.9914,20.0163,1041774.0
2017-07-31 11:05:00,24.11,24.19,24.11,24.19,988272.0,20.008,20.0744,20.008,20.0744,988272.0
2017-07-31 11:10:00,24.18,24.2,24.18,24.19,404658.0,20.0661,20.0827,20.0661,20.0744,404658.0
2017-07-31 11:15:00,24.19,24.2,24.16,24.17,542831.0,20.0744,20.0827,20.0495,20.0578,542831.0
2017-07-31 11:20:00,24.16,24.21,24.16,24.19,572832.0,20.0495,20.091,20.0495,20.0744,572832.0
2017-07-31 11:25:00,24.19,24.21,24.18,24.2,1153017.0,20.0744,20.091,20.0661,20.0827,1153017.0
2017-07-31 11:30:00,24.2,24.2,24.18,24.18,241900.0,20.0827,20.0827,20.0661,20.0661,241900.0
2017-07-31 11:35:00,24.18,24.2,24.18,24.18,482275.0,20.0661,20.0827,20.0661,20.0661,482275.0
2017-07-31 11:40:00,24.18,24.19,24.14,24.14,249573.0,20.0661,20.0744,20.0329,20.0329,249573.0
2017-07-31 11:45:00,24.14,24.15,24.12,24.13,466027.0,20.0329,20.0412,20.0163,20.0246,466027.0
2017-07-31 11:50:00,24.14,24.14,24.12,24.12,257411.0,20.0329,20.0329,20.0163,20.0163,257411.0
2017-07-31 11:55:00,24.13,24.15,24.12,24.15,423948.0,20.0246,20.0412,20.0163,20.0412,423948.0
2017-07-31 12:00:00,24.14,24.16,24.13,24.15,380598.0,20.0329,20.0495,20.0246,20.0412,380598.0
2017-07-31 12:05:00,24.14,24.17,24.14,24.17,144059.0,20.0329,20.0578,20.0329,20.0578,144059.0
2017-07-31 12:10:00,24.16,24.18,24.15,24.17,363951.0,20.0495,20.0661,20.0412,20.0578,363951.0
2017-07-31 12:15:00,24.17,24.21,24.16,24.21,654379.0,20.0578,20.091,20.0495,20.091,654379.0
2017-07-31 12:20:00,24.21,24.22,24.19,24.21,485348.0,20.091,20.0993,20.0744,20.091,485348.0
2017-07-31 12:25:00,24.2,24.21,24.2,24.21,219598.0,20.0827,20.091,20.0827,20.091,219598.0
2017-07-31 12:30:00,24.21,24.23,24.2,24.21,654149.0,20.091,20.1076,20.0827,20.091,654149.0
2017-07-31 12:35:00,24.22,24.23,24.21,24.22,99349.0,20.0993,20.1076,20.091,20.0993,99349.0
2017-07-31 12:40:00,24.23,24.24,24.22,24.23,341554.0,20.1076,20.1159,20.0993,20.1076,341554.0
2017-07-31 12:45:00,24.23,24.24,24.22,24.23,324588.0,20.1076,20.1159,20.0993,20.1076,324588.0
2017-07-31 12:50:00,24.23,24.24,24.21,24.21,329687.0,20.1076,20.1159,20.091,20.091,329687.0
2017-07-31 12:55:00,24.21,24.23,24.21,24.22,219231.0,20.091,20.1076,20.091,20.0993,219231.0
2017-07-31 13:00:00,24.23,24.25,24.22,24.23,726424.0,20.1076,20.1242,20.0993,20.1076,726424.0
2017-07-31 13:05:00,24.23,24.25,24.23,24.25,387190.0,20.1076,20.1242,20.1076,20.1242,387190.0
2017-07-31 13:10:00,24.24,24.25,24.21,24.23,240911.0,20.1159,20.1242,20.091,20.1076,240911.0
2017-07-31 13:15:00,24.23,24.25,24.22,24.24,304951.0,20.1076,20.1242,20.0993,20.1159,304951.0
2017-07-31 13:20:00,24.25,24.27,24.24,24.26,685073.0,20.1242,20.1408,20.1159,20.1325,685073.0
2017-07-31 13:25:00,24.25,24.26,24.24,24.26,251757.0,20.1242,20.1325,20.1159,20.1325,251757.0
2017-07-31 13:30:00,24.25,24.26,24.25,24.26,216506.0,20.1242,20.1325,20.1242,20.1325,216506.0
2017-07-31 13:35:00,24.26,24.27,24.24,24.27,429222.0,20.1325,20.1408,20.1159,20.1408,429222.0
2017-07-31 13:40:00,24.27,24.27,24.25,24.27,234335.0,20.1408,20.1408,20.1242,20.1408,234335.0
2017-07-31 13:45:00,24.27,24.27,24.24,24.26,333563.0,20.1408,20.1408,20.1159,20.1325,333563.0
2017-07-31 13:50:00,24.26,24.28,24.26,24.28,305525.0,20.1325,20.1491,20.1325,20.1491,305525.0
2017-07-31 13:55:00,24.27,24.28,24.26,24.26,311905.0,20.1408,20.1491,20.1325,20.1325,311905.0
2017-07-31 14:00:00,24.27,24.28,24.26,24.27,527819.0,20.1408,20.1491,20.1325,20.1408,527819.0
2017-07-31 14:05:00,24.27,24.27,24.25,24.26,510093.0,20.1408,20.1408,20.1242,20.1325,510093.0
2017-07-31 14:10:00,24.25,24.26,24.25,24.26,136184.0,20.1242,20.1325,20.1242,20.1325,136184.0
2017-07-31 14:15:00,24.26,24.26,24.23,24.25,399002.0,20.1325,20.1325,20.1076,20.1242,399002.0
2017-07-31 14:20:00,24.25,24.27,24.24,24.25,755708.0,20.1242,20.1408,20.1159,20.1242,755708.0
2017-07-31 14:25:00,24.25,24.26,24.25,24.26,129884.0,20.1242,20.1325,20.1242,20.1325,129884.0
2017-07-31 14:30:00,24.26,24.26,24.22,24.23,601350.0,20.1325,20.1325,20.0993,20.1076,601350.0
2017-07-31 14:35:00,24.23,24.23,24.2,24.21,643584.0,20.1076,20.1076,20.0827,20.091,643584.0
2017-07-31 14:40:00,24.21,24.21,24.2,24.2,627330.0,20.091,20.091,20.0827,20.0827,627330.0
2017-07-31 14:45:00,24.21,24.23,24.2,24.23,1975582.0,20.091,20.1076,20.0827,20.1076,1975582.0
2017-07-31 14:50:00,24.23,24.24,24.21,24.21,660498.0,20.1076,20.1159,20.091,20.091,660498.0
2017-07-31 14:55:00,24.21,24.22,24.19,24.2,585849.0,20.091,20.0993,20.0744,20.0827,585849.0
2017-07-31 15:00:00,24.2,24.2,24.18,24.19,414564.0,20.0827,20.0827,20.0661,20.0744,414564.0
2017-07-31 15:05:00,24.19,24.19,24.16,24.16,836305.0,20.0744,20.0744,20.0495,20.0495,836305.0
2017-07-31 15:10:00,24.17,24.19,24.16,24.19,849876.0,20.0578,20.0744,20.0495,20.0744,849876.0
2017-07-31 15:15:00,24.19,24.21,24.18,24.21,707702.0,20.0744,20.091,20.0661,20.091,707702.0
2017-07-31 15:20:00,24.21,24.21,24.2,24.21,485963.0,20.091,20.091,20.0827,20.091,485963.0
2017-07-31 15:25:00,24.21,24.21,24.17,24.19,747869.0,20.091,20.091,20.0578,20.0744,747869.0
2017-07-31 15:30:00,24.19,24.2,24.18,24.18,534742.0,20.0744,20.0827,20.0661,20.0661,534742.0
2017-07-31 15:35:00,24.18,24.21,24.17,24.2,989616.0,20.0661,20.091,20.0578,20.0827,989616.0
2017-07-31 15:40:00,24.2,24.23,24.18,24.21,1257583.0,20.0827,20.1076,20.0661,20.091,1257583.0
2017-07-31 15:45:00,24.21,24.22,24.19,24.19,972331.0,20.091,20.0993,20.0744,20.0744,972331.0
2017-07-31 15:50:00,24.19,24.2,24.16,24.16,1179922.0,20.0744,20.0827,20.0495,20.0495,1179922.0
2017-07-31 15:55:00,24.16,24.16,24.09,24.12,5215512.0,20.0495,20.0495,19.9914,20.0163,5215512.0
2017-08-01 09:30:00,24.29,24.42,24.27,24.36,3217374.0,20.1574,20.2652,20.1408,20.2154,3217374.0
2017-08-01 09:35:00,24.36,24.39,24.27,24.34,1435341.0,20.2154,20.2403,20.1408,20.1988,1435341.0
2017-08-01 09:40:00,24.34,24.4,24.29,24.4,1432862.0,20.1988,20.2486,20.1574,20.2486,1432862.0
2017-08-01 09:45:00,24.4,24.48,24.39,24.46,2660360.0,20.2486,20.315,20.2403,20.2984,2660360.0
2017-08-01 09:50:00,24.46,24.49,24.44,24.47,1700077.0,20.2984,20.3233,20.2818,20.3067,1700077.0
2017-08-01 09:55:00,24.48,24.48,24.42,24.44,1597737.0,20.315,20.315,20.2652,20.2818,1597737.0
2017-08-01 10:00:00,24.45,24.48,24.41,24.43,1105716.0,20.2901,20.315,20.2569,20.2735,1105716.0
2017-08-01 10:05:00,24.43,24.46,24.43,24.46,573242.0,20.2735,20.2984,20.2735,20.2984,573242.0
2017-08-01 10:10:00,24.46,24.48,24.44,24.47,848998.0,20.2984,20.315,20.2818,20.3067,848998.0
2017-08-01 10:15:00,24.47,24.47,24.4,24.41,1212518.0,20.3067,20.3067,20.2486,20.2569,1212518.0
2017-08-01 10:20:00,24.41,24.41,24.35,24.36,1120675.0,20.2569,20.2569,20.2071,20.2154,1120675.0
2017-08-01 10:25:00,24.36,24.37,24.33,24.37,646181.0,20.2154,20.2237,20.1905,20.2237,646181.0
2017-08-01 10:30:00,24.37,24.39,24.35,24.38,696694.0,20.2237,20.2403,20.2071,20.232,696694.0
2017-08-01 10:35:00,24.38,24.39,24.37,24.38,267953.0,20.232,20.2403,20.2237,20.232,267953.0
2017-08-01 10:40:00,24.37,24.37,24.33,24.34,541471.0,20.2237,20.2237,20.1905,20.1988,541471.0
2017-08-01 10:45:00,24.34,24.38,24.33,24.36,463409.0,20.1988,20.232,20.1905,20.2154,463409.0
2017-08-01 10:50:00,24.36,24.38,24.33,24.37,565366.0,20.2154,20.232,20.1905,20.2237,565366.0
2017-08-01 10:55:00,24.37,24.39,24.35,24.37,405028.0,20.2237,20.2403,20.2071,20.2237,405028.0
2017-08-01 11:00:00,24.37,24.41,24.37,24.39,579251.0,20.2237,20.2569,20.2237,20.2403,579251.0
2017-08-01 11:05:00,24.39,24.4,24.37,24.38,247703.0,20.2403,20.2486,20.2237,20.232,247703.0
2017-08-01 11:10:00,24.38,24.38,24.34,24.35,599051.0,20.232,20.232,20.1988,20.2071,599051.0
2017-08-01 11:15:00,24.35,24.35,24.31,24.31,474458.0,20.2071,20.2071,20.174,20.174,474458.0
2017-08-01 11:20:00,24.32,24.34,24.3,24.34,491336.0,20.1823,20.1988,20.1657,20.1988,491336.0
2017-08-01 11:25:00,24.34,24.34,24.3,24.31,724475.0,20.1988,20.1988,20.1657,20.174,724475.0
2017-08-01 11:30:00,24.31,24.34,24.31,24.32,363550.0,20.174,20.1988,20.174,20.1823,363550.0
2017-08-01 11:35:00,24.32,24.36,24.32,24.36,183622.0,20.1823,20.2154,20.1823,20.2154,183622.0
2017-08-01 11:40:00,24.36,24.41,24.34,24.41,706299.0,20.2154,20.2569,20.1988,20.2569,706299.0
2017-08-01 11:45:00,24.4,24.43,24.38,24.41,547407.0,20.2486,20.2735,20.232,20.2569,547407.0
2017-08-01 11:50:00,24.42,24.43,24.38,24.39,358885.0,20.2652,20.2735,20.232,20.2403,358885.0
2017-08-01 11:55:00,24.38,24.41,24.38,24.4,355253.0,20.232,20.2569,20.232,20.2486,355253.0
2017-08-01 12:00:00,24.4,24.41,24.37,24.38,611964.0,20.2486,20.2569,20.2237,20.232,611964.0
2017-08-01 12:05:00,24.38,24.41,24.38,24.41,181310.0,20.232,20.2569,20.232,20.2569,181310.0
2017-08-01 12:10:00,24.4,24.43,24.39,24.42,393174.0,20.2486,20.2735,20.2403,20.2652,393174.0
2017-08-01 12:15:00,24.42,24.44,24.42,24.42,356230.0,20.2652,20.2818,20.2652,20.2652,356230.0
2017-08-01 12:20:00,24.43,24.43,24.41,24.42,243305.0,20.2735,20.2735,20.2569,20.2652,243305.0
2017-08-01 12:25:00,24.42,24.43,24.4,24.42,377091.0,20.2652,20.2735,20.2486,20.2652,377091.0
2017-08-01 12:30:00,24.42,24.44,24.41,24.43,211641.0,20.2652,20.2818,20.2569,20.2735,211641.0
2017-08-01 12:35:00,24.43,24.45,24.42,24.43,455675.0,20.2735,20.2901,20.2652,20.2735,455675.0
2017-08-01 12:40:00,24.43,24.45,24.42,24.44,258801.0,20.2735,20.2901,20.2652,20.2818,258801.0
2017-08-01 12:45:00,24.44,24.45,24.43,24.45,360102.0,20.2818,20.2901,20.2735,20.2901,360102.0
2017-08-01 12:50:00,24.45,24.46,24.42,24.44,497860.0,20.2901,20.2984,20.2652,20.2818,497860.0
2017-08-01 12:55:00,24.44,24.45,24.43,24.45,201028.0,20.2818,20.2901,20.2735,20.2901,201028.0
2017-08-01 13:00:00,24.45,24.46,24.44,24.45,281722.0,20.2901,20.2984,20.2818,20.2901,281722.0
2017-08-01 13:05:00,24.46,24.47,24.45,24.46,205213.0,20.2984,20.3067,20.2901,20.2984,205213.0
2017-08-01 13:10:00,24.46,24.46,24.44,24.44,183483.0,20.2984,20.2984,20.2818,20.2818,183483.0
2017-08-01 13:15:00,24.45,24.46,24.44,24.46,351816.0,20.2901,20.2984,20.2818,20.2984,351816.0
2017-08-01 13:20:00,24.46,24.47,24.44,24.44,380200.0,20.2984,20.3067,20.2818,20.2818,380200.0
2017-08-01 13:25:00,24.44,24.45,24.43,24.44,231643.0,20.2818,20.2901,20.2735,20.2818,231643.0
2017-08-01 13:30:00,24.43,24.44,24.41,24.42,352387.0,20.2735,20.2818,20.2569,20.2652,352387.0
2017-08-01 13:35:00,24.42,24.43,24.41,24.42,237754.0,20.2652,20.2735,20.2569,20.2652,237754.0
2017-08-01 13:40:00,24.42,24.45,24.41,24.45,410235.0,20.2652,20.2901,20.2569,20.2901,410235.0
2017-08-01 13:45:00,24.45,24.46,24.44,24.44,363690.0,20.2901,20.2984,20.2818,20.2818,363690.0
2017-08-01 13:50:00,24.44,24.46,24.43,24.45,487905.0,20.2818,20.2984,20.2735,20.2901,487905.0
2017-08-01 13:55:00,24.45,24.46,24.45,24.45,171727.0,20.2901,20.2984,20.2901,20.2901,171727.0
2017-08-01 14:00:00,24.45,24.47,24.45,24.46,220496.0,20.2901,20.3067,20.2901,20.2984,220496.0
2017-08-01 14:05:00,24.46,24.47,24.45,24.46,358006.0,20.2984,20.3067,20.2901,20.2984,358006.0
2017-08-01 14:10:00,24.46,24.47,24.45,24.47,357709.0,20.2984,20.3067,20.2901,20.3067,357709.0
2017-08-01 14:15:00,24.46,24.47,24.45,24.46,283327.0,20.2984,20.3067,20.2901,20.2984,283327.0
2017-08-01 14:20:00,24.46,24.47,24.45,24.46,268013.0,20.2984,20.3067,20.2901,20.2984,268013.0
2017-08-01 14:25:00,24.46,24.48,24.46,24.48,1147099.0,20.2984,20.315,20.2984,20.315,1147099.0
2017-08-01 14:30:00,24.48,24.49,24.46,24.48,974735.0,20.315,20.3233,20.2984,20.315,974735.0
2017-08-01 14:35:00,24.47,24.49,24.47,24.48,313752.0,20.3067,20.3233,20.3067,20.315,313752.0
2017-08-01 14:40:00,24.48,24.49,24.46,24.48,703255.0,20.315,20.3233,20.2984,20.315,703255.0
2017-08-01 14:45:00,24.48,24.49,24.46,24.47,603646.0,20.315,20.3233,20.2984,20.3067,603646.0
2017-08-01 14:50:00,24.47,24.49,24.47,24.48,510385.0,20.3067,20.3233,20.3067,20.315,510385.0
2017-08-01 14:55:00,24.48,24.48,24.46,24.48,176259.0,20.315,20.315,20.2984,20.315,176259.0
2017-08-01 15:00:00,24.48,24.48,24.45,24.46,542311.0,20.315,20.315,20.2901,20.2984,542311.0
2017-08-01 15:05:00,24.45,24.46,24.42,24.43,1518836.0,20.2901,20.2984,20.2652,20.2735,1518836.0
2017-08-01 15:10:00,24.43,24.44,24.41,24.43,249822.0,20.2735,20.2818,20.2569,20.2735,249822.0
2017-08-01 15:15:00,24.44,24.44,24.42,24.43,409043.0,20.2818,20.2818,20.2652,20.2735,409043.0
2017-08-01 15:20:00,24.43,24.44,24.41,24.43,374562.0,20.2735,20.2818,20.2569,20.2735,374562.0
2017-08-01 15:25:00,24.42,24.43,24.42,24.43,150280.0,20.2652,20.2735,20.2652,20.2735,150280.0
2017-08-01 15:30:00,24.42,24.43,24.42,24.42,291955.0,20.2652,20.2735,20.2652,20.2652,291955.0
2017-08-01 15:35:00,24.43,24.44,24.42,24.44,689267.0,20.2735,20.2818,20.2652,20.2818,689267.0
2017-08-01 15:40:00,24.43,24.44,24.42,24.44,508190.0,20.2735,20.2818,20.2652,20.2818,508190.0
2017-08-01 15:45:00,24.44,24.44,24.42,24.43,421453.0,20.2818,20.2818,20.2652,20.2735,421453.0
2017-08-01 15:50:00,24.43,24.46,24.42,24.46,945552.0,20.2735,20.2984,20.2652,20.2984,945552.0
2017-08-01 15:55:00,24.45,24.47,24.44,24.44,2227473.0,20.2901,20.3067,20.2818,20.2818,2227473.0
2017-08-02 09:30:00,24.44,24.48,24.4,24.47,1419089.0,20.2818,20.315,20.2486,20.3067,1419089.0
2017-08-02 09:35:00,24.46,24.5,24.46,24.49,671659.0,20.2984,20.3316,20.2984,20.3233,671659.0
2017-08-02 09:40:00,24.49,24.5,24.47,24.48,799316.0,20.3233,20.3316,20.3067,20.315,799316.0
2017-08-02 09:45:00,24.48,24.49,24.42,24.42,1061531.0,20.315,20.3233,20.2652,20.2652,1061531.0
2017-08-02 09:50:00,24.43,24.45,24.42,24.43,685531.0,20.2735,20.2901,20.2652,20.2735,685531.0
2017-08-02 09:55:00,24.44,24.49,24.43,24.47,619349.0,20.2818,20.3233,20.2735,20.3067,619349.0
2017-08-02 10:00:00,24.48,24.49,24.45,24.47,456120.0,20.315,20.3233,20.2901,20.3067,456120.0
2017-08-02 10:05:00,24.47,24.5,24.46,24.5,444067.0,20.3067,20.3316,20.2984,20.3316,444067.0
2017-08-02 10:10:00,24.5,24.51,24.46,24.48,936138.0,20.3316,20.3399,20.2984,20.315,936138.0
2017-08-02 10:15:00,24.48,24.49,24.45,24.46,551302.0,20.315,20.3233,20.2901,20.2984,551302.0
2017-08-02 10:20:00,24.46,24.46,24.42,24.43,1286592.0,20.2984,20.2984,20.2652,20.2735,1286592.0
2017-08-02 10:25:00,24.43,24.46,24.4,24.41,1659738.0,20.2735,20.2984,20.2486,20.2569,1659738.0
2017-08-02 10:30:00,24.41,24.42,24.34,24.34,1035315.0,20.2569,20.2652,20.1988,20.1988,1035315.0
2017-08-02 10:35:00,24.35,24.38,24.33,24.38,918324.0,20.2071,20.232,20.1905,20.232,918324.0
2017-08-02 10:40:00,24.38,24.39,24.3,24.3,856062.0,20.232,20.2403,20.1657,20.1657,856062.0
2017-08-02 10:45:00,24.3,24.33,24.3,24.3,1134590.0,20.1657,20.1905,20.1657,20.1657,1134590.0
2017-08-02 10:50:00,24.31,24.33,24.26,24.29,1174367.0,20.174,20.1905,20.1325,20.1574,1174367.0
2017-08-02 10:55:00,24.3,24.34,24.29,24.32,1120714.0,20.1657,20.1988,20.1574,20.1823,1120714.0
2017-08-02 11:00:00,24.33,24.35,24.29,24.3,970770.0,20.1905,20.2071,20.1574,20.1657,970770.0
2017-08-02 11:05:00,24.3,24.34,24.28,24.34,1019165.0,20.1657,20.1988,20.1491,20.1988,1019165.0
2017-08-02 11:10:00,24.34,24.36,24.3,24.35,612906.0,20.1988,20.2154,20.1657,20.2071,612906.0
2017-08-02 11:15:00,24.34,24.43,24.34,24.42,806251.0,20.1988,20.2735,20.1988,20.2652,806251.0
2017-08-02 11:20:00,24.42,24.43,24.38,24.39,801258.0,20.2652,20.2735,20.232,20.2403,801258.0
2017-08-02 11:25:00,24.39,24.44,24.39,24.43,333488.0,20.2403,20.2818,20.2403,20.2735,333488.0
2017-08-02 11:30:00,24.42,24.44,24.41,24.42,367642.0,20.2652,20.2818,20.2569,20.2652,367642.0
2017-08-02 11:35:00,24.42,24.47,24.41,24.45,611530.0,20.2652,20.3067,20.2569,20.2901,611530.0
2017-08-02 11:40:00,24.45,24.48,24.44,24.48,435877.0,20.2901,20.315,20.2818,20.315,435877.0
2017-08-02 11:45:00,24.48,24.49,24.42,24.44,756817.0,20.315,20.3233,20.2652,20.2818,756817.0
2017-08-02 11:50:00,24.43,24.46,24.42,24.43,432462.0,20.2735,20.2984,20.2652,20.2735,432462.0
2017-08-02 11:55:00,24.43,24.44,24.41,24.41,338415.0,20.2735,20.2818,20.2569,20.2569,338415.0
2017-08-02 12:00:00,24.41,24.43,24.38,24.39,378003.0,20.2569,20.2735,20.232,20.2403,378003.0
2017-08-02 12:05:00,24.39,24.42,24.38,24.4,180298.0,20.2403,20.2652,20.232,20.2486,180298.0
2017-08-02 12:10:00,24.41,24.42,24.39,24.41,166659.0,20.2569,20.2652,20.2403,20.2569,166659.0
2017-08-02 12:15:00,24.41,24.41,24.37,24.38,199961.0,20.2569,20.2569,20.2237,20.232,199961.0
2017-08-02 12:20:00,24.37,24.39,24.36,24.38,465842.0,20.2237,20.2403,20.2154,20.232,465842.0
2017-08-02 12:25:00,24.37,24.39,24.37,24.37,417522.0,20.2237,20.2403,20.2237,20.2237,417522.0
2017-08-02 12:30:00,24.37,24.4,24.36,24.38,471686.0,20.2237,20.2486,20.2154,20.232,471686.0
2017-08-02 12:35:00,24.38,24.43,24.38,24.43,449968.0,20.232,20.2735,20.232,20.2735,449968.0
2017-08-02 12:40:00,24.43,24.46,24.42,24.44,514833.0,20.2735,20.2984,20.2652,20.2818,514833.0
2017-08-02 12:45:00,24.43,24.46,24.42,24.45,521375.0,20.2735,20.2984,20.2652,20.2901,521375.0
2017-08-02 12:50:00,24.45,24.46,24.44,24.45,356359.0,20.2901,20.2984,20.2818,20.2901,356359.0
2017-08-02 12:55:00,24.44,24.47,24.44,24.47,238983.0,20.2818,20.3067,20.2818,20.3067,238983.0
2017-08-02 13:00:00,24.47,24.48,24.46,24.48,473785.0,20.3067,20.315,20.2984,20.315,473785.0
2017-08-02 13:05:00,24.48,24.5,24.47,24.48,546854.0,20.315,20.3316,20.3067,20.315,546854.0
2017-08-02 13:10:00,24.48,24.49,24.47,24.48,315685.0,20.315,20.3233,20.3067,20.315,315685.0
2017-08-02 13:15:00,24.48,24.49,24.46,24.48,365364.0,20.315,20.3233,20.2984,20.315,365364.0
2017-08-02 13:20:00,24.47,24.49,24.47,24.48,357361.0,20.3067,20.3233,20.3067,20.315,357361.0
2017-08-02 13:25:00,24.49,24.49,24.47,24.48,170447.0,20.3233,20.3233,20.3067,20.315,170447.0
2017-08-02 13:30:00,24.49,24.51,24.48,24.48,1019894.0,20.3233,20.3399,20.315,20.315,1019894.0
2017-08-02 13:35:00,24.48,24.49,24.46,24.47,659314.0,20.315,20.3233,20.2984,20.3067,659314.0
2017-08-02 13:40:00,24.48,24.5,24.47,24.5,264583.0,20.315,20.3316,20.3067,20.3316,264583.0
2017-08-02 13:45:00,24.5,24.51,24.49,24.5,475259.0,20.3316,20.3399,20.3233,20.3316,475259.0
2017-08-02 13:50:00,24.5,24.51,24.49,24.51,321155.0,20.3316,20.3399,20.3233,20.3399,321155.0
2017-08-02 13:55:00,24.51,24.53,24.5,24.52,560606.0,20.3399,20.3565,20.3316,20.3482,560606.0
2017-08-02 14:00:00,24.52,24.53,24.51,24.53,218723.0,20.3482,20.3565,20.3399,20.3565,218723.0
2017-08-02 14:05:00,24.53,24.55,24.52,24.55,513966.0,20.3565,20.3731,20.3482,20.3731,513966.0
2017-08-02 14:10:00,24.55,24.55,24.52,24.54,359853.0,20.3731,20.3731,20.3482,20.3648,359853.0
2017-08-02 14:15:00,24.54,24.55,24.53,24.55,327703.0,20.3648,20.3731,20.3565,20.3731,327703.0
2017-08-02 14:20:00,24.55,24.55,24.53,24.54,471513.0,20.3731,20.3731,20.3565,20.3648,471513.0
2017-08-02 14:25:00,24.54,24.54,24.52,24.52,348447.0,20.3648,20.3648,20.3482,20.3482,348447.0
2017-08-02 14:30:00,24.53,24.56,24.52,24.55,1166039.0,20.3565,20.3814,20.3482,20.3731,1166039.0
2017-08-02 14:35:00,24.55,24.56,24.55,24.56,280173.0,20.3731,20.3814,20.3731,20.3814,280173.0
2017-08-02 14:40:00,24.56,24.56,24.54,24.56,441491.0,20.3814,20.3814,20.3648,20.3814,441491.0
2017-08-02 14:45:00,24.56,24.56,24.55,24.56,284128.0,20.3814,20.3814,20.3731,20.3814,284128.0
2017-08-02 14:50:00,24.56,24.56,24.54,24.56,511125.0,20.3814,20.3814,20.3648,20.3814,511125.0
2017-08-02 14:55:00,24.55,24.56,24.55,24.55,290035.0,20.3731,20.3814,20.3731,20.3731,290035.0
2017-08-02 15:00:00,24.55,24.56,24.55,24.55,247561.0,20.3731,20.3814,20.3731,20.3731,247561.0
2017-08-02 15:05:00,24.56,24.56,24.54,24.54,425371.0,20.3814,20.3814,20.3648,20.3648,425371.0
2017-08-02 15:10:00,24.55,24.56,24.54,24.55,456440.0,20.3731,20.3814,20.3648,20.3731,456440.0
2017-08-02 15:15:00,24.55,24.56,24.54,24.55,551510.0,20.3731,20.3814,20.3648,20.3731,551510.0
2017-08-02 15:20:00,24.55,24.57,24.53,24.56,1081240.0,20.3731,20.3897,20.3565,20.3814,1081240.0
2017-08-02 15:25:00,24.55,24.57,24.53,24.54,992902.0,20.3731,20.3897,20.3565,20.3648,992902.0
2017-08-02 15:30:00,24.54,24.58,24.54,24.57,672084.0,20.3648,20.398,20.3648,20.3897,672084.0
2017-08-02 15:35:00,24.57,24.57,24.54,24.55,532572.0,20.3897,20.3897,20.3648,20.3731,532572.0
2017-08-02 15:40:00,24.55,24.57,24.55,24.55,623857.0,20.3731,20.3897,20.3731,20.3731,623857.0
2017-08-02 15:45:00,24.55,24.57,24.55,24.57,819392.0,20.3731,20.3897,20.3731,20.3897,819392.0
2017-08-02 15:50:00,24.57,24.58,24.56,24.57,1304952.0,20.3897,20.398,20.3814,20.3897,1304952.0
2017-08-02 15:55:00,24.57,24.59,24.56,24.58,3930475.0,20.3897,20.4063,20.3814,20.398,3930475.0
2017-08-03 09:30:00,24.55,24.6,24.53,24.59,1763009.0,20.3731,20.4146,20.3565,20.4063,1763009.0
2017-08-03 09:35:00,24.59,24.6,24.48,24.49,1594295.0,20.4063,20.4146,20.315,20.3233,1594295.0
2017-08-03 09:40:00,24.48,24.54,24.43,24.53,1374469.0,20.315,20.3648,20.2735,20.3565,1374469.0
2017-08-03 09:45:00,24.53,24.55,24.48,24.52,994201.0,20.3565,20.3731,20.315,20.3482,994201.0
2017-08-03 09:50:00,24.51,24.52,24.48,24.5,758286.0,20.3399,20.3482,20.315,20.3316,758286.0
2017-08-03 09:55:00,24.5,24.53,24.5,24.52,664359.0,20.3316,20.3565,20.3316,20.3482,664359.0
2017-08-03 10:00:00,24.52,24.53,24.41,24.46,1870494.0,20.3482,20.3565,20.2569,20.2984,1870494.0
2017-08-03 10:05:00,24.46,24.47,24.41,24.44,1095764.0,20.2984,20.3067,20.2569,20.2818,1095764.0
2017-08-03 10:10:00,24.45,24.48,24.44,24.46,981219.0,20.2901,20.315,20.2818,20.2984,981219.0
2017-08-03 10:15:00,24.46,24.56,24.45,24.54,980973.0,20.2984,20.3814,20.2901,20.3648,980973.0
2017-08-03 10:20:00,24.53,24.57,24.52,24.53,1108650.0,20.3565,20.3897,20.3482,20.3565,1108650.0
2017-08-03 10:25:00,24.53,24.58,24.53,24.58,571353.0,20.3565,20.398,20.3565,20.398,571353.0
2017-08-03 10:30:00,24.58,24.59,24.55,24.56,973693.0,20.398,20.4063,20.3731,20.3814,973693.0
2017-08-03 10:35:00,24.56,24.58,24.54,24.55,420196.0,20.3814,20.398,20.3648,20.3731,420196.0
2017-08-03 10:40:00,24.55,24.56,24.51,24.51,493414.0,20.3731,20.3814,20.3399,20.3399,493414.0
2017-08-03 10:45:00,24.51,24.54,24.5,24.53,293273.0,20.3399,20.3648,20.3316,20.3565,293273.0
2017-08-03 10:50:00,24.53,24.54,24.5,24.51,251974.0,20.3565,20.3648,20.3316,20.3399,251974.0
2017-08-03 10:55:00,24.51,24.51,24.42,24.43,1426683.0,20.3399,20.3399,20.2652,20.2735,1426683.0
2017-08-03 11:00:00,24.42,24.48,24.41,24.47,1072095.0,20.2652,20.315,20.2569,20.3067,1072095.0
2017-08-03 11:05:00,24.46,24.48,24.45,24.48,589597.0,20.2984,20.315,20.2901,20.315,589597.0
2017-08-03 11:10:00,24.48,24.49,24.47,24.48,360489.0,20.315,20.3233,20.3067,20.315,360489.0
2017-08-03 11:15:00,24.49,24.49,24.43,24.44,341341.0,20.3233,20.3233,20.2735,20.2818,341341.0
2017-08-03 11:20:00,24.43,24.46,24.43,24.46,430919.0,20.2735,20.2984,20.2735,20.2984,430919.0
2017-08-03 11:25:00,24.45,24.46,24.44,24.45,322735.0,20.2901,20.2984,20.2818,20.2901,322735.0
2017-08-03 11:30:00,24.45,24.45,24.41,24.41,522673.0,20.2901,20.2901,20.2569,20.2569,522673.0
2017-08-03 11:35:00,24.42,24.42,24.41,24.42,204322.0,20.2652,20.2652,20.2569,20.2652,204322.0
2017-08-03 11:40:00,24.41,24.44,24.41,24.42,632776.0,20.2569,20.2818,20.2569,20.2652,632776.0
2017-08-03 11:45:00,24.42,24.42,24.41,24.41,170037.0,20.2652,20.2652,20.2569,20.2569,170037.0
2017-08-03 11:50:00,24.41,24.44,24.41,24.43,209795.0,20.2569,20.2818,20.2569,20.2735,209795.0
2017-08-03 11:55:00,24.43,24.44,24.4,24.42,494950.0,20.2735,20.2818,20.2486,20.2652,494950.0
2017-08-03 12:00:00,24.42,24.42,24.4,24.41,281814.0,20.2652,20.2652,20.2486,20.2569,281814.0
2017-08-03 12:05:00,24.4,24.42,24.4,24.4,288853.0,20.2486,20.2652,20.2486,20.2486,288853.0
2017-08-03 12:10:00,24.4,24.42,24.4,24.4,370298.0,20.2486,20.2652,20.2486,20.2486,370298.0
2017-08-03 12:15:00,24.4,24.41,24.37,24.4,1194146.0,20.2486,20.2569,20.2237,20.2486,1194146.0
2017-08-03 12:20:00,24.41,24.45,24.4,24.45,293799.0,20.2569,20.2901,20.2486,20.2901,293799.0
2017-08-03 12:25:00,24.45,24.46,24.43,24.45,324911.0,20.2901,20.2984,20.2735,20.2901,324911.0
2017-08-03 12:30:00,24.45,24.46,24.44,24.45,194121.0,20.2901,20.2984,20.2818,20.2901,194121.0
2017-08-03 12:35:00,24.45,24.46,24.44,24.46,241753.0,20.2901,20.2984,20.2818,20.2984,241753.0
2017-08-03 12:40:00,24.45,24.48,24.45,24.46,773335.0,20.2901,20.315,20.2901,20.2984,773335.0
2017-08-03 12:45:00,24.46,24.49,24.46,24.48,490939.0,20.2984,20.3233,20.2984,20.315,490939.0
2017-08-03 12:50:00,24.48,24.51,24.47,24.51,452949.0,20.315,20.3399,20.3067,20.3399,452949.0
2017-08-03 12:55:00,24.51,24.51,24.48,24.49,267614.0,20.3399,20.3399,20.315,20.3233,267614.0
2017-08-03 13:00:00,24.49,24.5,24.48,24.5,229352.0,20.3233,20.3316,20.315,20.3316,229352.0
2017-08-03 13:05:00,24.5,24.51,24.48,24.5,586120.0,20.3316,20.3399,20.315,20.3316,586120.0
2017-08-03 13:10:00,24.5,24.53,24.48,24.51,695447.0,20.3316,20.3565,20.315,20.3399,695447.0
2017-08-03 13:15:00,24.51,24.51,24.49,24.5,171899.0,20.3399,20.3399,20.3233,20.3316,171899.0
2017-08-03 13:20:00,24.5,24.51,24.48,24.49,205289.0,20.3316,20.3399,20.315,20.3233,205289.0
2017-08-03 13:25:00,24.48,24.51,24.48,24.51,395913.0,20.315,20.3399,20.315,20.3399,395913.0
2017-08-03 13:30:00,24.5,24.51,24.47,24.49,342253.0,20.3316,20.3399,20.3067,20.3233,342253.0
2017-08-03 13:35:00,24.49,24.5,24.49,24.5,117820.0,20.3233,20.3316,20.3233,20.3316,117820.0
2017-08-03 13:40:00,24.5,24.52,24.49,24.51,479760.0,20.3316,20.3482,20.3233,20.3399,479760.0
2017-08-03 13:45:00,24.51,24.51,24.5,24.51,76845.0,20.3399,20.3399,20.3316,20.3399,76845.0
2017-08-03 13:50:00,24.51,24.54,24.5,24.53,336053.0,20.3399,20.3648,20.3316,20.3565,336053.0
2017-08-03 13:55:00,24.52,24.53,24.5,24.53,342303.0,20.3482,20.3565,20.3316,20.3565,342303.0
2017-08-03 14:00:00,24.53,24.54,24.52,24.54,243887.0,20.3565,20.3648,20.3482,20.3648,243887.0
2017-08-03 14:05:00,24.54,24.54,24.51,24.53,377173.0,20.3648,20.3648,20.3399,20.3565,377173.0
2017-08-03 14:10:00,24.53,24.54,24.51,24.52,290106.0,20.3565,20.3648,20.3399,20.3482,290106.0
2017-08-03 14:15:00,24.52,24.52,24.48,24.5,283043.0,20.3482,20.3482,20.315,20.3316,283043.0
2017-08-03 14:20:00,24.5,24.5,24.47,24.48,289881.0,20.3316,20.3316,20.3067,20.315,289881.0
2017-08-03 14:25:00,24.48,24.49,24.44,24.44,378784.0,20.315,20.3233,20.2818,20.2818,378784.0
2017-08-03 14:30:00,24.44,24.46,24.44,24.44,291534.0,20.2818,20.2984,20.2818,20.2818,291534.0
2017-08-03 14:35:00,24.44,24.45,24.42,24.43,351407.0,20.2818,20.2901,20.2652,20.2735,351407.0
2017-08-03 14:40:00,24.43,24.43,24.41,24.43,378645.0,20.2735,20.2735,20.2569,20.2735,378645.0
2017-08-03 14:45:00,24.43,24.43,24.42,24.42,164857.0,20.2735,20.2735,20.2652,20.2652,164857.0
2017-08-03 14:50:00,24.42,24.43,24.39,24.39,423695.0,20.2652,20.2735,20.2403,20.2403,423695.0
2017-08-03 14:55:00,24.39,24.4,24.38,24.38,361935.0,20.2403,20.2486,20.232,20.232,361935.0
2017-08-03 15:00:00,24.39,24.41,24.38,24.41,478147.0,20.2403,20.2569,20.232,20.2569,478147.0
2017-08-03 15:05:00,24.41,24.44,24.4,24.44,352426.0,20.2569,20.2818,20.2486,20.2818,352426.0
2017-08-03 15:10:00,24.44,24.46,24.43,24.45,448455.0,20.2818,20.2984,20.2735,20.2901,448455.0
2017-08-03 15:15:00,24.45,24.46,24.43,24.45,266321.0,20.2901,20.2984,20.2735,20.2901,266321.0
2017-08-03 15:20:00,24.45,24.46,24.43,24.44,396745.0,20.2901,20.2984,20.2735,20.2818,396745.0
2017-08-03 15:25:00,24.43,24.44,24.43,24.43,443707.0,20.2735,20.2818,20.2735,20.2735,443707.0
2017-08-03 15:30:00,24.44,24.44,24.35,24.37,2021570.0,20.2818,20.2818,20.2071,20.2237,2021570.0
2017-08-03 15:35:00,24.37,24.38,24.33,24.35,1519670.0,20.2237,20.232,20.1905,20.2071,1519670.0
2017-08-03 15:40:00,24.34,24.36,24.32,24.32,1344871.0,20.1988,20.2154,20.1823,20.1823,1344871.0
2017-08-03 15:45:00,24.32,24.38,24.32,24.38,962462.0,20.1823,20.232,20.1823,20.232,962462.0
2017-08-03 15:50:00,24.38,24.39,24.37,24.39,590660.0,20.232,20.2403,20.2237,20.2403,590660.0
2017-08-03 15:55:00,24.39,24.4,24.35,24.38,2045727.0,20.2403,20.2486,20.2071,20.232,2045727.0
2017-08-04 09:30:00,24.68,24.74,24.65,24.74,3546153.0,20.481,20.5308,20.4561,20.5308,3546153.0
2017-08-04 09:35:00,24.73,24.85,24.69,24.84,3669229.0,20.5225,20.6221,20.4893,20.6138,3669229.0
2017-08-04 09:40:00,24.83,24.87,24.79,24.81,2633629.0,20.6055,20.6387,20.5723,20.5889,2633629.0
2017-08-04 09:45:00,24.81,24.9,24.8,24.87,2604697.0,20.5889,20.6636,20.5806,20.6387,2604697.0
2017-08-04 09:50:00,24.87,24.93,24.85,24.88,3681868.0,20.6387,20.6885,20.6221,20.647,3681868.0
2017-08-04 09:55:00,24.88,24.89,24.82,24.83,1286503.0,20.647,20.6553,20.5972,20.6055,1286503.0
2017-08-04 10:00:00,24.84,24.88,24.82,24.87,1591142.0,20.6138,20.647,20.5972,20.6387,1591142.0
2017-08-04 10:05:00,24.86,24.91,24.85,24.91,1609233.0,20.6304,20.6719,20.6221,20.6719,1609233.0
2017-08-04 10:10:00,24.91,24.94,24.9,24.94,2346393.0,20.6719,20.6968,20.6636,20.6968,2346393.0
2017-08-04 10:15:00,24.94,24.95,24.92,24.94,2321055.0,20.6968,20.7051,20.6802,20.6968,2321055.0
2017-08-04 10:20:00,24.95,24.96,24.94,24.95,1401408.0,20.7051,20.7134,20.6968,20.7051,1401408.0
2017-08-04 10:25:00,24.96,24.97,24.95,24.95,1178938.0,20.7134,20.7217,20.7051,20.7051,1178938.0
2017-08-04 10:30:00,24.95,24.98,24.92,24.92,2162307.0,20.7051,20.73,20.6802,20.6802,2162307.0
2017-08-04 10:35:00,24.93,24.95,24.9,24.95,1288314.0,20.6885,20.7051,20.6636,20.7051,1288314.0
2017-08-04 10:40:00,24.95,24.99,24.94,24.98,1327770.0,20.7051,20.7383,20.6968,20.73,1327770.0
2017-08-04 10:45:00,24.98,25.05,24.98,25.03,5680239.0,20.73,20.7881,20.73,20.7715,5680239.0
2017-08-04 10:50:00,25.03,25.05,24.98,25.05,2477076.0,20.7715,20.7881,20.73,20.7881,2477076.0
2017-08-04 10:55:00,25.05,25.08,25.04,25.05,2459037.0,20.7881,20.8129,20.7798,20.7881,2459037.0
2017-08-04 11:00:00,25.05,25.07,25.01,25.02,2194425.0,20.7881,20.8046,20.7549,20.7632,2194425.0
2017-08-04 11:05:00,25.02,25.05,25.0,25.01,914304.0,20.7632,20.7881,20.7466,20.7549,914304.0
2017-08-04 11:10:00,25.01,25.02,24.99,25.02,1691694.0,20.7549,20.7632,20.7383,20.7632,1691694.0
2017-08-04 11:15:00,25.02,25.03,24.99,25.0,1158099.0,20.7632,20.7715,20.7383,20.7466,1158099.0
2017-08-04 11:20:00,25.01,25.03,25.0,25.0,975365.0,20.7549,20.7715,20.7466,20.7466,975365.0
2017-08-04 11:25:00,25.0,25.02,24.99,25.0,1047974.0,20.7466,20.7632,20.7383,20.7466,1047974.0
2017-08-04 11:30:00,25.0,25.01,24.97,25.01,841261.0,20.7466,20.7549,20.7217,20.7549,841261.0
2017-08-04 11:35:00,25.0,25.01,24.99,25.01,992018.0,20.7466,20.7549,20.7383,20.7549,992018.0
2017-08-04 11:40:00,25.01,25.02,25.0,25.02,682186.0,20.7549,20.7632,20.7466,20.7632,682186.0
2017-08-04 11:45:00,25.02,25.02,24.98,24.99,784502.0,20.7632,20.7632,20.73,20.7383,784502.0
2017-08-04 11:50:00,25.0,25.01,24.99,25.01,360050.0,20.7466,20.7549,20.7383,20.7549,360050.0
2017-08-04 11:55:00,25.0,25.01,24.97,24.98,995410.0,20.7466,20.7549,20.7217,20.73,995410.0
2017-08-04 12:00:00,24.98,24.99,24.96,24.96,575291.0,20.73,20.7383,20.7134,20.7134,575291.0
2017-08-04 12:05:00,24.97,24.99,24.96,24.98,583294.0,20.7217,20.7383,20.7134,20.73,583294.0
2017-08-04 12:10:00,24.98,25.0,24.97,24.99,348241.0,20.73,20.7466,20.7217,20.7383,348241.0
2017-08-04 12:15:00,24.98,25.0,24.98,24.99,424315.0,20.73,20.7466,20.73,20.7383,424315.0
2017-08-04 12:20:00,24.98,24.99,24.97,24.98,265517.0,20.73,20.7383,20.7217,20.73,265517.0
2017-08-04 12:25:00,24.98,24.99,24.97,24.98,302498.0,20.73,20.7383,20.7217,20.73,302498.0
2017-08-04 12:30:00,24.98,24.99,24.93,24.94,939897.0,20.73,20.7383,20.6885,20.6968,939897.0
2017-08-04 12:35:00,24.95,24.96,24.92,24.94,838908.0,20.7051,20.7134,20.6802,20.6968,838908.0
2017-08-04 12:40:00,24.94,24.95,24.91,24.92,520450.0,20.6968,20.7051,20.6719,20.6802,520450.0
2017-08-04 12:45:00,24.92,24.92,24.9,24.92,503622.0,20.6802,20.6802,20.6636,20.6802,503622.0
2017-08-04 12:50:00,24.92,24.96,24.91,24.96,1021688.0,20.6802,20.7134,20.6719,20.7134,1021688.0
2017-08-04 12:55:00,24.96,24.98,24.94,24.98,489430.0,20.7134,20.73,20.6968,20.73,489430.0
2017-08-04 13:00:00,24.98,24.98,24.95,24.96,452448.0,20.73,20.73,20.7051,20.7134,452448.0
2017-08-04 13:05:00,24.96,24.99,24.95,24.99,800101.0,20.7134,20.7383,20.7051,20.7383,800101.0
2017-08-04 13:10:00,24.98,25.0,24.97,24.98,906877.0,20.73,20.7466,20.7217,20.73,906877.0
2017-08-04 13:15:00,24.98,24.99,24.96,24.96,432837.0,20.73,20.7383,20.7134,20.7134,432837.0
2017-08-04 13:20:00,24.96,24.99,24.96,24.98,345002.0,20.7134,20.7383,20.7134,20.73,345002.0
2017-08-04 13:25:00,24.99,25.0,24.98,24.99,612884.0,20.7383,20.7466,20.73,20.7383,612884.0
2017-08-04 13:30:00,24.98,25.0,24.98,24.98,378406.0,20.73,20.7466,20.73,20.73,378406.0
2017-08-04 13:35:00,24.99,25.0,24.98,24.98,222932.0,20.7383,20.7466,20.73,20.73,222932.0
2017-08-04 13:40:00,24.98,25.0,24.98,25.0,435504.0,20.73,20.7466,20.73,20.7466,435504.0
2017-08-04 13:45:00,24.99,25.0,24.97,24.97,770044.0,20.7383,20.7466,20.7217,20.7217,770044.0
2017-08-04 13:50:00,24.98,24.98,24.94,24.95,612969.0,20.73,20.73,20.6968,20.7051,612969.0
2017-08-04 13:55:00,24.95,24.97,24.94,24.96,210797.0,20.7051,20.7217,20.6968,20.7134,210797.0
2017-08-04 14:00:00,24.96,24.98,24.95,24.95,417076.0,20.7134,20.73,20.7051,20.7051,417076.0
2017-08-04 14:05:00,24.95,24.96,24.91,24.92,829261.0,20.7051,20.7134,20.6719,20.6802,829261.0
2017-08-04 14:10:00,24.91,24.92,24.81,24.81,1959015.0,20.6719,20.6802,20.5889,20.5889,1959015.0
2017-08-04 14:15:00,24.82,24.91,24.81,24.91,1424469.0,20.5972,20.6719,20.5889,20.6719,1424469.0
2017-08-04 14:20:00,24.91,24.91,24.88,24.89,683558.0,20.6719,20.6719,20.647,20.6553,683558.0
2017-08-04 14:25:00,24.89,24.91,24.87,24.89,1183963.0,20.6553,20.6719,20.6387,20.6553,1183963.0
2017-08-04 14:30:00,24.88,24.9,24.87,24.89,795184.0,20.647,20.6636,20.6387,20.6553,795184.0
2017-08-04 14:35:00,24.89,24.94,24.89,24.93,1089884.0,20.6553,20.6968,20.6553,20.6885,1089884.0
2017-08-04 14:40:00,24.93,24.96,24.92,24.95,826351.0,20.6885,20.7134,20.6802,20.7051,826351.0
2017-08-04 14:45:00,24.95,24.97,24.94,24.96,650921.0,20.7051,20.7217,20.6968,20.7134,650921.0
2017-08-04 14:50:00,24.97,24.99,24.96,24.98,1417952.0,20.7217,20.7383,20.7134,20.73,1417952.0
2017-08-04 14:55:00,24.98,25.0,24.97,24.98,864339.0,20.73,20.7466,20.7217,20.73,864339.0
2017-08-04 15:00:00,24.98,24.99,24.97,24.98,558010.0,20.73,20.7383,20.7217,20.73,558010.0
2017-08-04 15:05:00,24.99,24.99,24.98,24.99,225231.0,20.7383,20.7383,20.73,20.7383,225231.0
2017-08-04 15:10:00,24.99,24.99,24.96,24.96,623285.0,20.7383,20.7383,20.7134,20.7134,623285.0
2017-08-04 15:15:00,24.96,24.98,24.94,24.94,639516.0,20.7134,20.73,20.6968,20.6968,639516.0
2017-08-04 15:20:00,24.95,24.97,24.93,24.97,621604.0,20.7051,20.7217,20.6885,20.7217,621604.0
2017-08-04 15:25:00,24.96,24.99,24.96,24.98,1047194.0,20.7134,20.7383,20.7134,20.73,1047194.0
2017-08-04 15:30:00,24.98,24.99,24.96,24.98,820828.0,20.73,20.7383,20.7134,20.73,820828.0
2017-08-04 15:35:00,24.98,25.0,24.98,24.99,868696.0,20.73,20.7466,20.73,20.7383,868696.0
2017-08-04 15:40:00,24.98,25.0,24.98,24.99,1635080.0,20.73,20.7466,20.73,20.7383,1635080.0
2017-08-04 15:45:00,25.0,25.02,24.96,24.96,3351982.0,20.7466,20.7632,20.7134,20.7134,3351982.0
2017-08-04 15:50:00,24.96,24.97,24.93,24.93,1294696.0,20.7134,20.7217,20.6885,20.6885,1294696.0
2017-08-04 15:55:00,24.93,24.98,24.93,24.96,4050311.0,20.6885,20.73,20.6885,20.7134,4050311.0
2017-08-07 09:30:00,25.01,25.05,24.99,25.04,1819881.0,20.7549,20.7881,20.7383,20.7798,1819881.0
2017-08-07 09:35:00,25.05,25.05,24.95,24.98,1040181.0,20.7881,20.7881,20.7051,20.73,1040181.0
2017-08-07 09:40:00,24.98,25.0,24.96,24.96,824515.0,20.73,20.7466,20.7134,20.7134,824515.0
2017-08-07 09:45:00,24.96,24.97,24.92,24.93,971582.0,20.7134,20.7217,20.6802,20.6885,971582.0
2017-08-07 09:50:00,24.94,24.94,24.9,24.93,878082.0,20.6968,20.6968,20.6636,20.6885,878082.0
2017-08-07 09:55:00,24.93,24.95,24.91,24.95,729012.0,20.6885,20.7051,20.6719,20.7051,729012.0
2017-08-07 10:00:00,24.95,25.0,24.93,24.99,631290.0,20.7051,20.7466,20.6885,20.7383,631290.0
2017-08-07 10:05:00,25.0,25.02,24.98,25.01,899187.0,20.7466,20.7632,20.73,20.7549,899187.0
2017-08-07 10:10:00,25.01,25.02,24.99,25.0,663014.0,20.7549,20.7632,20.7383,20.7466,663014.0
2017-08-07 10:15:00,24.99,25.0,24.97,24.98,547338.0,20.7383,20.7466,20.7217,20.73,547338.0
2017-08-07 10:20:00,24.98,24.98,24.94,24.97,511723.0,20.73,20.73,20.6968,20.7217,511723.0
2017-08-07 10:25:00,24.97,24.99,24.96,24.97,425944.0,20.7217,20.7383,20.7134,20.7217,425944.0
2017-08-07 10:30:00,24.97,25.01,24.96,24.98,745216.0,20.7217,20.7549,20.7134,20.73,745216.0
2017-08-07 10:35:00,24.97,24.98,24.95,24.96,345609.0,20.7217,20.73,20.7051,20.7134,345609.0
2017-08-07 10:40:00,24.96,24.98,24.95,24.96,652296.0,20.7134,20.73,20.7051,20.7134,652296.0
2017-08-07 10:45:00,24.96,24.96,24.95,24.95,155214.0,20.7134,20.7134,20.7051,20.7051,155214.0
2017-08-07 10:50:00,24.96,24.99,24.95,24.98,480797.0,20.7134,20.7383,20.7051,20.73,480797.0
2017-08-07 10:55:00,24.99,24.99,24.96,24.96,434763.0,20.7383,20.7383,20.7134,20.7134,434763.0
2017-08-07 11:00:00,24.97,24.98,24.95,24.95,430922.0,20.7217,20.73,20.7051,20.7051,430922.0
2017-08-07 11:05:00,24.95,24.96,24.91,24.91,576527.0,20.7051,20.7134,20.6719,20.6719,576527.0
2017-08-07 11:10:00,24.91,24.94,24.91,24.94,643858.0,20.6719,20.6968,20.6719,20.6968,643858.0
2017-08-07 11:15:00,24.93,24.94,24.92,24.94,440655.0,20.6885,20.6968,20.6802,20.6968,440655.0
2017-08-07 11:20:00,24.93,24.95,24.92,24.92,456281.0,20.6885,20.7051,20.6802,20.6802,456281.0
2017-08-07 11:25:00,24.92,24.93,24.9,24.91,512058.0,20.6802,20.6885,20.6636,20.6719,512058.0
2017-08-07 11:30:00,24.91,24.93,24.9,24.92,405419.0,20.6719,20.6885,20.6636,20.6802,405419.0
2017-08-07 11:35:00,24.93,24.95,24.92,24.94,498826.0,20.6885,20.7051,20.6802,20.6968,498826.0
2017-08-07 11:40:00,24.93,24.94,24.93,24.94,158419.0,20.6885,20.6968,20.6885,20.6968,158419.0
2017-08-07 11:45:00,24.94,24.94,24.93,24.93,148297.0,20.6968,20.6968,20.6885,20.6885,148297.0
2017-08-07 11:50:00,24.94,24.94,24.91,24.92,559688.0,20.6968,20.6968,20.6719,20.6802,559688.0
2017-08-07 11:55:00,24.93,24.94,24.92,24.94,267132.0,20.6885,20.6968,20.6802,20.6968,267132.0
2017-08-07 12:00:00,24.93,24.94,24.93,24.93,157206.0,20.6885,20.6968,20.6885,20.6885,157206.0
2017-08-07 12:05:00,24.94,24.94,24.91,24.92,260169.0,20.6968,20.6968,20.6719,20.6802,260169.0
2017-08-07 12:10:00,24.92,24.94,24.91,24.93,301177.0,20.6802,20.6968,20.6719,20.6885,301177.0
2017-08-07 12:15:00,24.94,24.95,24.93,24.95,299108.0,20.6968,20.7051,20.6885,20.7051,299108.0
2017-08-07 12:20:00,24.95,24.95,24.94,24.94,238456.0,20.7051,20.7051,20.6968,20.6968,238456.0
2017-08-07 12:25:00,24.94,24.97,24.93,24.95,498101.0,20.6968,20.7217,20.6885,20.7051,498101.0
2017-08-07 12:30:00,24.96,24.97,24.95,24.96,139404.0,20.7134,20.7217,20.7051,20.7134,139404.0
2017-08-07 12:35:00,24.96,24.97,24.96,24.96,102834.0,20.7134,20.7217,20.7134,20.7134,102834.0
2017-08-07 12:40:00,24.96,24.99,24.95,24.98,552110.0,20.7134,20.7383,20.7051,20.73,552110.0
2017-08-07 12:45:00,24.99,24.99,24.97,24.98,497332.0,20.7383,20.7383,20.7217,20.73,497332.0
2017-08-07 12:50:00,24.98,24.99,24.97,24.98,571268.0,20.73,20.7383,20.7217,20.73,571268.0
2017-08-07 12:55:00,24.98,24.98,24.95,24.98,357530.0,20.73,20.73,20.7051,20.73,357530.0
2017-08-07 13:00:00,24.98,24.98,24.95,24.96,635385.0,20.73,20.73,20.7051,20.7134,635385.0
2017-08-07 13:05:00,24.97,24.97,24.96,24.96,137269.0,20.7217,20.7217,20.7134,20.7134,137269.0
2017-08-07 13:10:00,24.97,24.97,24.96,24.96,211818.0,20.7217,20.7217,20.7134,20.7134,211818.0
2017-08-07 13:15:00,24.96,24.97,24.96,24.97,150442.0,20.7134,20.7217,20.7134,20.7217,150442.0
2017-08-07 13:20:00,24.97,24.97,24.95,24.96,511222.0,20.7217,20.7217,20.7051,20.7134,511222.0
2017-08-07 13:25:00,24.96,24.97,24.96,24.97,233391.0,20.7134,20.7217,20.7134,20.7217,233391.0
2017-08-07 13:30:00,24.96,24.98,24.96,24.98,164439.0,20.7134,20.73,20.7134,20.73,164439.0
2017-08-07 13:35:00,24.98,24.98,24.96,24.96,254272.0,20.73,20.73,20.7134,20.7134,254272.0
2017-08-07 13:40:00,24.97,24.97,24.96,24.96,171000.0,20.7217,20.7217,20.7134,20.7134,171000.0
2017-08-07 13:45:00,24.96,24.97,24.95,24.96,251530.0,20.7134,20.7217,20.7051,20.7134,251530.0
2017-08-07 13:50:00,24.96,24.96,24.94,24.94,250767.0,20.7134,20.7134,20.6968,20.6968,250767.0
2017-08-07 13:55:00,24.95,24.95,24.94,24.95,100569.0,20.7051,20.7051,20.6968,20.7051,100569.0
2017-08-07 14:00:00,24.95,24.95,24.93,24.93,274633.0,20.7051,20.7051,20.6885,20.6885,274633.0
2017-08-07 14:05:00,24.93,24.94,24.92,24.92,346281.0,20.6885,20.6968,20.6802,20.6802,346281.0
2017-08-07 14:10:00,24.92,24.94,24.92,24.94,289235.0,20.6802,20.6968,20.6802,20.6968,289235.0
2017-08-07 14:15:00,24.94,24.96,24.93,24.95,287977.0,20.6968,20.7134,20.6885,20.7051,287977.0
2017-08-07 14:20:00,24.94,24.98,24.94,24.98,715648.0,20.6968,20.73,20.6968,20.73,715648.0
2017-08-07 14:25:00,24.98,25.0,24.97,24.99,430657.0,20.73,20.7466,20.7217,20.7383,430657.0
2017-08-07 14:30:00,24.99,25.0,24.98,25.0,416458.0,20.7383,20.7466,20.73,20.7466,416458.0
2017-08-07 14:35:00,25.0,25.0,24.99,25.0,222941.0,20.7466,20.7466,20.7383,20.7466,222941.0
2017-08-07 14:40:00,25.0,25.0,24.99,24.99,127226.0,20.7466,20.7466,20.7383,20.7383,127226.0
2017-08-07 14:45:00,24.99,25.0,24.98,25.0,348035.0,20.7383,20.7466,20.73,20.7466,348035.0
2017-08-07 14:50:00,25.0,25.0,24.99,25.0,193891.0,20.7466,20.7466,20.7383,20.7466,193891.0
2017-08-07 14:55:00,25.0,25.0,24.99,24.99,209234.0,20.7466,20.7466,20.7383,20.7383,209234.0
2017-08-07 15:00:00,24.99,25.0,24.97,24.99,705051.0,20.7383,20.7466,20.7217,20.7383,705051.0
2017-08-07 15:05:00,24.99,25.0,24.98,24.98,265095.0,20.7383,20.7466,20.73,20.73,265095.0
2017-08-07 15:10:00,24.98,24.99,24.98,24.98,190756.0,20.73,20.7383,20.73,20.73,190756.0
2017-08-07 15:15:00,24.98,24.99,24.97,24.97,193256.0,20.73,20.7383,20.7217,20.7217,193256.0
2017-08-07 15:20:00,24.97,24.99,24.97,24.97,331481.0,20.7217,20.7383,20.7217,20.7217,331481.0
2017-08-07 15:25:00,24.97,25.0,24.96,24.99,792532.0,20.7217,20.7466,20.7134,20.7383,792532.0
2017-08-07 15:30:00,24.99,24.99,24.97,24.98,412424.0,20.7383,20.7383,20.7217,20.73,412424.0
2017-08-07 15:35:00,24.98,24.99,24.96,24.97,632643.0,20.73,20.7383,20.7134,20.7217,632643.0
2017-08-07 15:40:00,24.98,25.0,24.97,24.97,970677.0,20.73,20.7466,20.7217,20.7217,970677.0
2017-08-07 15:45:00,24.98,24.98,24.97,24.98,421092.0,20.73,20.73,20.7217,20.73,421092.0
2017-08-07 15:50:00,24.98,24.98,24.94,24.95,1066200.0,20.73,20.73,20.6968,20.7051,1066200.0
2017-08-07 15:55:00,24.95,24.96,24.94,24.95,1871082.0,20.7051,20.7134,20.6968,20.7051,1871082.0
2017-08-08 09:30:00,24.95,24.99,24.91,24.98,1444499.0,20.7051,20.7383,20.6719,20.73,1444499.0
2017-08-08 09:35:00,24.98,25.0,24.94,25.0,1049436.0,20.73,20.7466,20.6968,20.7466,1049436.0
2017-08-08 09:40:00,25.0,25.01,24.97,24.99,1107083.0,20.7466,20.7549,20.7217,20.7383,1107083.0
2017-08-08 09:45:00,24.99,25.0,24.95,24.96,665269.0,20.7383,20.7466,20.7051,20.7134,665269.0
2017-08-08 09:50:00,24.96,24.99,24.95,24.96,756397.0,20.7134,20.7383,20.7051,20.7134,756397.0
2017-08-08 09:55:00,24.96,24.99,24.96,24.97,603603.0,20.7134,20.7383,20.7134,20.7217,603603.0
2017-08-08 10:00:00,24.97,25.05,24.97,25.04,1571191.0,20.7217,20.7881,20.7217,20.7798,1571191.0
2017-08-08 10:05:00,25.04,25.05,25.0,25.01,827634.0,20.7798,20.7881,20.7466,20.7549,827634.0
2017-08-08 10:10:00,25.01,25.03,25.0,25.01,808058.0,20.7549,20.7715,20.7466,20.7549,808058.0
2017-08-08 10:15:00,25.02,25.05,25.01,25.05,628774.0,20.7632,20.7881,20.7549,20.7881,628774.0
2017-08-08 10:20:00,25.05,25.05,25.02,25.03,650681.0,20.7881,20.7881,20.7632,20.7715,650681.0
2017-08-08 10:25:00,25.03,25.08,25.02,25.08,1441552.0,20.7715,20.8129,20.7632,20.8129,1441552.0
2017-08-08 10:30:00,25.08,25.08,25.05,25.07,623865.0,20.8129,20.8129,20.7881,20.8046,623865.0
2017-08-08 10:35:00,25.08,25.08,25.05,25.07,880631.0,20.8129,20.8129,20.7881,20.8046,880631.0
2017-08-08 10:40:00,25.08,25.1,25.06,25.1,807744.0,20.8129,20.8295,20.7963,20.8295,807744.0
2017-08-08 10:45:00,25.1,25.14,25.09,25.11,1647357.0,20.8295,20.8627,20.8212,20.8378,1647357.0
2017-08-08 10:50:00,25.11,25.15,25.11,25.14,894534.0,20.8378,20.871,20.8378,20.8627,894534.0
2017-08-08 10:55:00,25.14,25.18,25.14,25.18,778772.0,20.8627,20.8959,20.8627,20.8959,778772.0
2017-08-08 11:00:00,25.18,25.2,25.17,25.19,1083804.0,20.8959,20.9125,20.8876,20.9042,1083804.0
2017-08-08 11:05:00,25.19,25.25,25.19,25.25,1081404.0,20.9042,20.954,20.9042,20.954,1081404.0
2017-08-08 11:10:00,25.25,25.27,25.21,25.24,1583560.0,20.954,20.9706,20.9208,20.9457,1583560.0
2017-08-08 11:15:00,25.24,25.27,25.23,25.23,647482.0,20.9457,20.9706,20.9374,20.9374,647482.0
2017-08-08 11:20:00,25.24,25.24,25.2,25.21,628964.0,20.9457,20.9457,20.9125,20.9208,628964.0
2017-08-08 11:25:00,25.21,25.23,25.19,25.22,472675.0,20.9208,20.9374,20.9042,20.9291,472675.0
2017-08-08 11:30:00,25.21,25.28,25.21,25.27,1009801.0,20.9208,20.9789,20.9208,20.9706,1009801.0
2017-08-08 11:35:00,25.27,25.3,25.27,25.29,778330.0,20.9706,20.9955,20.9706,20.9872,778330.0
2017-08-08 11:40:00,25.28,25.29,25.26,25.29,1007122.0,20.9789,20.9872,20.9623,20.9872,1007122.0
2017-08-08 11:45:00,25.28,25.29,25.26,25.28,589278.0,20.9789,20.9872,20.9623,20.9789,589278.0
2017-08-08 11:50:00,25.29,25.3,25.28,25.29,695339.0,20.9872,20.9955,20.9789,20.9872,695339.0
2017-08-08 11:55:00,25.29,25.3,25.28,25.3,416267.0,20.9872,20.9955,20.9789,20.9955,416267.0
2017-08-08 12:00:00,25.3,25.3,25.29,25.29,352372.0,20.9955,20.9955,20.9872,20.9872,352372.0
2017-08-08 12:05:00,25.3,25.3,25.29,25.3,241139.0,20.9955,20.9955,20.9872,20.9955,241139.0
2017-08-08 12:10:00,25.29,25.34,25.29,25.33,1382075.0,20.9872,21.0287,20.9872,21.0204,1382075.0
2017-08-08 12:15:00,25.32,25.35,25.29,25.3,1258780.0,21.0121,21.037,20.9872,20.9955,1258780.0
2017-08-08 12:20:00,25.3,25.3,25.23,25.24,711036.0,20.9955,20.9955,20.9374,20.9457,711036.0
2017-08-08 12:25:00,25.24,25.25,25.19,25.22,751682.0,20.9457,20.954,20.9042,20.9291,751682.0
2017-08-08 12:30:00,25.22,25.23,25.19,25.22,522122.0,20.9291,20.9374,20.9042,20.9291,522122.0
2017-08-08 12:35:00,25.23,25.25,25.18,25.2,472752.0,20.9374,20.954,20.8959,20.9125,472752.0
2017-08-08 12:40:00,25.2,25.2,25.17,25.19,440460.0,20.9125,20.9125,20.8876,20.9042,440460.0
2017-08-08 12:45:00,25.19,25.2,25.13,25.14,669073.0,20.9042,20.9125,20.8544,20.8627,669073.0
2017-08-08 12:50:00,25.13,25.15,25.11,25.12,846896.0,20.8544,20.871,20.8378,20.8461,846896.0
2017-08-08 12:55:00,25.12,25.13,25.09,25.09,778112.0,20.8461,20.8544,20.8212,20.8212,778112.0
2017-08-08 13:00:00,25.09,25.1,25.05,25.05,816669.0,20.8212,20.8295,20.7881,20.7881,816669.0
2017-08-08 13:05:00,25.05,25.09,25.04,25.08,1106229.0,20.7881,20.8212,20.7798,20.8129,1106229.0
2017-08-08 13:10:00,25.08,25.1,25.06,25.09,688927.0,20.8129,20.8295,20.7963,20.8212,688927.0
2017-08-08 13:15:00,25.08,25.09,25.06,25.06,383392.0,20.8129,20.8212,20.7963,20.7963,383392.0
2017-08-08 13:20:00,25.07,25.1,25.06,25.1,644180.0,20.8046,20.8295,20.7963,20.8295,644180.0
2017-08-08 13:25:00,25.09,25.1,25.0,25.01,813569.0,20.8212,20.8295,20.7466,20.7549,813569.0
2017-08-08 13:30:00,25.01,25.02,24.95,24.98,1736881.0,20.7549,20.7632,20.7051,20.73,1736881.0
2017-08-08 13:35:00,24.99,25.01,24.97,25.0,834936.0,20.7383,20.7549,20.7217,20.7466,834936.0
2017-08-08 13:40:00,25.0,25.06,24.99,25.05,653399.0,20.7466,20.7963,20.7383,20.7881,653399.0
2017-08-08 13:45:00,25.04,25.05,25.02,25.04,237621.0,20.7798,20.7881,20.7632,20.7798,237621.0
2017-08-08 13:50:00,25.05,25.08,25.04,25.07,1369534.0,20.7881,20.8129,20.7798,20.8046,1369534.0
2017-08-08 13:55:00,25.07,25.07,25.03,25.05,360961.0,20.8046,20.8046,20.7715,20.7881,360961.0
2017-08-08 14:00:00,25.05,25.05,25.03,25.04,198739.0,20.7881,20.7881,20.7715,20.7798,198739.0
2017-08-08 14:05:00,25.04,25.04,24.99,25.01,460524.0,20.7798,20.7798,20.7383,20.7549,460524.0
2017-08-08 14:10:00,25.02,25.03,25.01,25.03,417827.0,20.7632,20.7715,20.7549,20.7715,417827.0
2017-08-08 14:15:00,25.02,25.04,25.02,25.03,454330.0,20.7632,20.7798,20.7632,20.7715,454330.0
2017-08-08 14:20:00,25.03,25.05,25.02,25.04,237770.0,20.7715,20.7881,20.7632,20.7798,237770.0
2017-08-08 14:25:00,25.04,25.05,25.03,25.05,307901.0,20.7798,20.7881,20.7715,20.7881,307901.0
2017-08-08 14:30:00,25.05,25.05,25.03,25.05,487367.0,20.7881,20.7881,20.7715,20.7881,487367.0
2017-08-08 14:35:00,25.05,25.06,25.04,25.05,320724.0,20.7881,20.7963,20.7798,20.7881,320724.0
2017-08-08 14:40:00,25.05,25.06,25.03,25.04,272341.0,20.7881,20.7963,20.7715,20.7798,272341.0
2017-08-08 14:45:00,25.04,25.04,25.01,25.03,396854.0,20.7798,20.7798,20.7549,20.7715,396854.0
2017-08-08 14:50:00,25.03,25.03,25.01,25.02,537003.0,20.7715,20.7715,20.7549,20.7632,537003.0
2017-08-08 14:55:00,25.02,25.03,24.99,24.99,572355.0,20.7632,20.7715,20.7383,20.7383,572355.0
2017-08-08 15:00:00,25.0,25.0,24.98,24.98,274277.0,20.7466,20.7466,20.73,20.73,274277.0
2017-08-08 15:05:00,24.98,25.01,24.95,25.0,917422.0,20.73,20.7549,20.7051,20.7466,917422.0
2017-08-08 15:10:00,24.99,25.0,24.99,24.99,197268.0,20.7383,20.7466,20.7383,20.7383,197268.0
2017-08-08 15:15:00,25.0,25.0,24.98,25.0,342109.0,20.7466,20.7466,20.73,20.7466,342109.0
2017-08-08 15:20:00,24.99,25.0,24.96,24.96,615058.0,20.7383,20.7466,20.7134,20.7134,615058.0
2017-08-08 15:25:00,24.96,24.97,24.91,24.91,1226305.0,20.7134,20.7217,20.6719,20.6719,1226305.0
2017-08-08 15:30:00,24.91,24.92,24.83,24.87,2325081.0,20.6719,20.6802,20.6055,20.6387,2325081.0
2017-08-08 15:35:00,24.86,24.93,24.82,24.91,2266363.0,20.6304,20.6885,20.5972,20.6719,2266363.0
2017-08-08 15:40:00,24.91,24.92,24.85,24.86,1063270.0,20.6719,20.6802,20.6221,20.6304,1063270.0
2017-08-08 15:45:00,24.87,24.91,24.86,24.87,1478656.0,20.6387,20.6719,20.6304,20.6387,1478656.0
2017-08-08 15:50:00,24.86,24.88,24.82,24.85,1776060.0,20.6304,20.647,20.5972,20.6221,1776060.0
2017-08-08 15:55:00,24.85,24.89,24.83,24.88,2988846.0,20.6221,20.6553,20.6055,20.647,2988846.0
2017-08-09 09:30:00,24.6,24.74,24.53,24.73,3237639.0,20.4146,20.5308,20.3565,20.5225,3237639.0
2017-08-09 09:35:00,24.73,24.74,24.57,24.57,1821433.0,20.5225,20.5308,20.3897,20.3897,1821433.0
2017-08-09 09:40:00,24.57,24.58,24.46,24.58,2532701.0,20.3897,20.398,20.2984,20.398,2532701.0
2017-08-09 09:45:00,24.58,24.6,24.53,24.59,1256801.0,20.398,20.4146,20.3565,20.4063,1256801.0
2017-08-09 09:50:00,24.59,24.61,24.53,24.55,1200882.0,20.4063,20.4229,20.3565,20.3731,1200882.0
2017-08-09 09:55:00,24.55,24.69,24.54,24.66,2239390.0,20.3731,20.4893,20.3648,20.4644,2239390.0
2017-08-09 10:00:00,24.66,24.68,24.63,24.64,903043.0,20.4644,20.481,20.4395,20.4478,903043.0
2017-08-09 10:05:00,24.64,24.66,24.6,24.64,1075128.0,20.4478,20.4644,20.4146,20.4478,1075128.0
2017-08-09 10:10:00,24.64,24.65,24.59,24.61,746964.0,20.4478,20.4561,20.4063,20.4229,746964.0
2017-08-09 10:15:00,24.61,24.69,24.6,24.68,573309.0,20.4229,20.4893,20.4146,20.481,573309.0
2017-08-09 10:20:00,24.67,24.71,24.65,24.65,858145.0,20.4727,20.5059,20.4561,20.4561,858145.0
2017-08-09 10:25:00,24.66,24.66,24.62,24.64,627714.0,20.4644,20.4644,20.4312,20.4478,627714.0
2017-08-09 10:30:00,24.63,24.67,24.62,24.67,803391.0,20.4395,20.4727,20.4312,20.4727,803391.0
2017-08-09 10:35:00,24.67,24.7,24.63,24.66,888731.0,20.4727,20.4976,20.4395,20.4644,888731.0
2017-08-09 10:40:00,24.65,24.69,24.64,24.69,370905.0,20.4561,20.4893,20.4478,20.4893,370905.0
2017-08-09 10:45:00,24.69,24.72,24.67,24.69,765332.0,20.4893,20.5142,20.4727,20.4893,765332.0
2017-08-09 10:50:00,24.69,24.73,24.66,24.72,476621.0,20.4893,20.5225,20.4644,20.5142,476621.0
2017-08-09 10:55:00,24.73,24.77,24.72,24.72,1183198.0,20.5225,20.5557,20.5142,20.5142,1183198.0
2017-08-09 11:00:00,24.73,24.73,24.66,24.67,590277.0,20.5225,20.5225,20.4644,20.4727,590277.0
2017-08-09 11:05:00,24.67,24.73,24.66,24.7,446500.0,20.4727,20.5225,20.4644,20.4976,446500.0
2017-08-09 11:10:00,24.69,24.7,24.65,24.68,419968.0,20.4893,20.4976,20.4561,20.481,419968.0
2017-08-09 11:15:00,24.68,24.7,24.65,24.65,491583.0,20.481,20.4976,20.4561,20.4561,491583.0
2017-08-09 11:20:00,24.65,24.68,24.65,24.66,517929.0,20.4561,20.481,20.4561,20.4644,517929.0
2017-08-09 11:25:00,24.65,24.66,24.61,24.62,920333.0,20.4561,20.4644,20.4229,20.4312,920333.0
2017-08-09 11:30:00,24.62,24.67,24.61,24.66,542280.0,20.4312,20.4727,20.4229,20.4644,542280.0
2017-08-09 11:35:00,24.66,24.68,24.64,24.67,410965.0,20.4644,20.481,20.4478,20.4727,410965.0
2017-08-09 11:40:00,24.68,24.69,24.65,24.67,409226.0,20.481,20.4893,20.4561,20.4727,409226.0
2017-08-09 11:45:00,24.66,24.69,24.64,24.68,642899.0,20.4644,20.4893,20.4478,20.481,642899.0
2017-08-09 11:50:00,24.68,24.75,24.66,24.72,547063.0,20.481,20.5391,20.4644,20.5142,547063.0
2017-08-09 11:55:00,24.71,24.73,24.66,24.67,477637.0,20.5059,20.5225,20.4644,20.4727,477637.0
2017-08-09 12:00:00,24.67,24.71,24.67,24.7,228219.0,20.4727,20.5059,20.4727,20.4976,228219.0
2017-08-09 12:05:00,24.7,24.71,24.66,24.67,276144.0,20.4976,20.5059,20.4644,20.4727,276144.0
2017-08-09 12:10:00,24.67,24.68,24.65,24.66,224810.0,20.4727,20.481,20.4561,20.4644,224810.0
2017-08-09 12:15:00,24.66,24.7,24.65,24.69,216238.0,20.4644,20.4976,20.4561,20.4893,216238.0
2017-08-09 12:20:00,24.69,24.73,24.68,24.7,321876.0,20.4893,20.5225,20.481,20.4976,321876.0
2017-08-09 12:25:00,24.7,24.71,24.64,24.66,458656.0,20.4976,20.5059,20.4478,20.4644,458656.0
2017-08-09 12:30:00,24.66,24.68,24.65,24.66,253993.0,20.4644,20.481,20.4561,20.4644,253993.0
2017-08-09 12:35:00,24.66,24.68,24.64,24.64,315192.0,20.4644,20.481,20.4478,20.4478,315192.0
2017-08-09 12:40:00,24.64,24.69,24.64,24.68,540759.0,20.4478,20.4893,20.4478,20.481,540759.0
2017-08-09 12:45:00,24.68,24.69,24.67,24.68,205790.0,20.481,20.4893,20.4727,20.481,205790.0
2017-08-09 12:50:00,24.68,24.69,24.64,24.64,386217.0,20.481,20.4893,20.4478,20.4478,386217.0
2017-08-09 12:55:00,24.64,24.66,24.63,24.64,316045.0,20.4478,20.4644,20.4395,20.4478,316045.0
2017-08-09 13:00:00,24.64,24.68,24.64,24.67,364650.0,20.4478,20.481,20.4478,20.4727,364650.0
2017-08-09 13:05:00,24.67,24.69,24.65,24.69,99213.0,20.4727,20.4893,20.4561,20.4893,99213.0
2017-08-09 13:10:00,24.68,24.69,24.66,24.67,284902.0,20.481,20.4893,20.4644,20.4727,284902.0
2017-08-09 13:15:00,24.67,24.67,24.63,24.64,363123.0,20.4727,20.4727,20.4395,20.4478,363123.0
2017-08-09 13:20:00,24.64,24.66,24.63,24.64,335101.0,20.4478,20.4644,20.4395,20.4478,335101.0
2017-08-09 13:25:00,24.64,24.65,24.62,24.63,307179.0,20.4478,20.4561,20.4312,20.4395,307179.0
2017-08-09 13:30:00,24.62,24.64,24.61,24.62,300939.0,20.4312,20.4478,20.4229,20.4312,300939.0
2017-08-09 13:35:00,24.63,24.64,24.61,24.61,215495.0,20.4395,20.4478,20.4229,20.4229,215495.0
2017-08-09 13:40:00,24.61,24.67,24.61,24.64,529699.0,20.4229,20.4727,20.4229,20.4478,529699.0
2017-08-09 13:45:00,24.64,24.66,24.64,24.64,233389.0,20.4478,20.4644,20.4478,20.4478,233389.0
2017-08-09 13:50:00,24.64,24.66,24.64,24.64,287342.0,20.4478,20.4644,20.4478,20.4478,287342.0
2017-08-09 13:55:00,24.65,24.65,24.62,24.64,692273.0,20.4561,20.4561,20.4312,20.4478,692273.0
2017-08-09 14:00:00,24.64,24.64,24.61,24.63,415449.0,20.4478,20.4478,20.4229,20.4395,415449.0
2017-08-09 14:05:00,24.63,24.63,24.61,24.62,504853.0,20.4395,20.4395,20.4229,20.4312,504853.0
2017-08-09 14:10:00,24.62,24.63,24.6,24.61,491611.0,20.4312,20.4395,20.4146,20.4229,491611.0
2017-08-09 14:15:00,24.6,24.63,24.59,24.62,851622.0,20.4146,20.4395,20.4063,20.4312,851622.0
2017-08-09 14:20:00,24.62,24.64,24.61,24.62,550807.0,20.4312,20.4478,20.4229,20.4312,550807.0
2017-08-09 14:25:00,24.61,24.62,24.59,24.6,294250.0,20.4229,20.4312,20.4063,20.4146,294250.0
2017-08-09 14:30:00,24.59,24.61,24.57,24.57,461517.0,20.4063,20.4229,20.3897,20.3897,461517.0
2017-08-09 14:35:00,24.58,24.6,24.57,24.6,189616.0,20.398,20.4146,20.3897,20.4146,189616.0
2017-08-09 14:40:00,24.59,24.62,24.59,24.61,399328.0,20.4063,20.4312,20.4063,20.4229,399328.0
2017-08-09 14:45:00,24.61,24.61,24.57,24.59,437304.0,20.4229,20.4229,20.3897,20.4063,437304.0
2017-08-09 14:50:00,24.59,24.64,24.58,24.64,533180.0,20.4063,20.4478,20.398,20.4478,533180.0
2017-08-09 14:55:00,24.64,24.65,24.63,24.64,204607.0,20.4478,20.4561,20.4395,20.4478,204607.0
2017-08-09 15:00:00,24.64,24.66,24.64,24.66,300498.0,20.4478,20.4644,20.4478,20.4644,300498.0
2017-08-09 15:05:00,24.66,24.67,24.62,24.64,748249.0,20.4644,20.4727,20.4312,20.4478,748249.0
2017-08-09 15:10:00,24.64,24.67,24.63,24.65,297658.0,20.4478,20.4727,20.4395,20.4561,297658.0
2017-08-09 15:15:00,24.65,24.67,24.64,24.66,284993.0,20.4561,20.4727,20.4478,20.4644,284993.0
2017-08-09 15:20:00,24.65,24.66,24.63,24.66,335307.0,20.4561,20.4644,20.4395,20.4644,335307.0
2017-08-09 15:25:00,24.66,24.67,24.65,24.65,440307.0,20.4644,20.4727,20.4561,20.4561,440307.0
2017-08-09 15:30:00,24.65,24.67,24.64,24.66,419643.0,20.4561,20.4727,20.4478,20.4644,419643.0
2017-08-09 15:35:00,24.67,24.69,24.65,24.68,752917.0,20.4727,20.4893,20.4561,20.481,752917.0
2017-08-09 15:40:00,24.67,24.68,24.65,24.67,666806.0,20.4727,20.481,20.4561,20.4727,666806.0
2017-08-09 15:45:00,24.67,24.71,24.66,24.71,880321.0,20.4727,20.5059,20.4644,20.5059,880321.0
2017-08-09 15:50:00,24.71,24.72,24.68,24.69,1045297.0,20.5059,20.5142,20.481,20.4893,1045297.0
2017-08-09 15:55:00,24.7,24.74,24.68,24.73,2040488.0,20.4976,20.5308,20.481,20.5225,2040488.0
2017-08-10 09:30:00,24.58,24.58,24.47,24.48,2682429.0,20.398,20.398,20.3067,20.315,2682429.0
2017-08-10 09:35:00,24.48,24.51,24.39,24.46,2962048.0,20.315,20.3399,20.2403,20.2984,2962048.0
2017-08-10 09:40:00,24.46,24.5,24.39,24.4,2130063.0,20.2984,20.3316,20.2403,20.2486,2130063.0
2017-08-10 09:45:00,24.39,24.43,24.37,24.39,2072583.0,20.2403,20.2735,20.2237,20.2403,2072583.0
2017-08-10 09:50:00,24.4,24.41,24.37,24.41,2095098.0,20.2486,20.2569,20.2237,20.2569,2095098.0
2017-08-10 09:55:00,24.41,24.41,24.38,24.4,751249.0,20.2569,20.2569,20.232,20.2486,751249.0
2017-08-10 10:00:00,24.4,24.41,24.32,24.33,2242586.0,20.2486,20.2569,20.1823,20.1905,2242586.0
2017-08-10 10:05:00,24.33,24.36,24.29,24.33,2100035.0,20.1905,20.2154,20.1574,20.1905,2100035.0
2017-08-10 10:10:00,24.33,24.39,24.33,24.36,1381958.0,20.1905,20.2403,20.1905,20.2154,1381958.0
2017-08-10 10:15:00,24.36,24.41,24.33,24.41,1387805.0,20.2154,20.2569,20.1905,20.2569,1387805.0
2017-08-10 10:20:00,24.41,24.42,24.36,24.39,1374725.0,20.2569,20.2652,20.2154,20.2403,1374725.0
2017-08-10 10:25:00,24.38,24.41,24.35,24.4,522342.0,20.232,20.2569,20.2071,20.2486,522342.0
2017-08-10 10:30:00,24.41,24.45,24.38,24.44,1016226.0,20.2569,20.2901,20.232,20.2818,1016226.0
2017-08-10 10:35:00,24.44,24.45,24.42,24.45,573545.0,20.2818,20.2901,20.2652,20.2901,573545.0
2017-08-10 10:40:00,24.45,24.46,24.42,24.45,504314.0,20.2901,20.2984,20.2652,20.2901,504314.0
2017-08-10 10:45:00,24.44,24.46,24.4,24.42,646474.0,20.2818,20.2984,20.2486,20.2652,646474.0
2017-08-10 10:50:00,24.42,24.42,24.36,24.39,737256.0,20.2652,20.2652,20.2154,20.2403,737256.0
2017-08-10 10:55:00,24.39,24.43,24.37,24.42,596231.0,20.2403,20.2735,20.2237,20.2652,596231.0
2017-08-10 11:00:00,24.42,24.43,24.39,24.39,487303.0,20.2652,20.2735,20.2403,20.2403,487303.0
2017-08-10 11:05:00,24.39,24.41,24.36,24.39,505052.0,20.2403,20.2569,20.2154,20.2403,505052.0
2017-08-10 11:10:00,24.39,24.4,24.33,24.35,727087.0,20.2403,20.2486,20.1905,20.2071,727087.0
2017-08-10 11:15:00,24.35,24.36,24.32,24.33,528166.0,20.2071,20.2154,20.1823,20.1905,528166.0
2017-08-10 11:20:00,24.33,24.34,24.27,24.27,1401675.0,20.1905,20.1988,20.1408,20.1408,1401675.0
2017-08-10 11:25:00,24.27,24.33,24.27,24.31,1038736.0,20.1408,20.1905,20.1408,20.174,1038736.0
2017-08-10 11:30:00,24.32,24.37,24.3,24.35,774613.0,20.1823,20.2237,20.1657,20.2071,774613.0
2017-08-10 11:35:00,24.35,24.38,24.34,24.38,910669.0,20.2071,20.232,20.1988,20.232,910669.0
2017-08-10 11:40:00,24.38,24.38,24.32,24.33,555715.0,20.232,20.232,20.1823,20.1905,555715.0
2017-08-10 11:45:00,24.33,24.34,24.28,24.3,1008626.0,20.1905,20.1988,20.1491,20.1657,1008626.0
2017-08-10 11:50:00,24.3,24.33,24.27,24.32,670305.0,20.1657,20.1905,20.1408,20.1823,670305.0
2017-08-10 11:55:00,24.32,24.34,24.3,24.31,323733.0,20.1823,20.1988,20.1657,20.174,323733.0
2017-08-10 12:00:00,24.32,24.32,24.28,24.32,493684.0,20.1823,20.1823,20.1491,20.1823,493684.0
2017-08-10 12:05:00,24.31,24.34,24.3,24.33,443004.0,20.174,20.1988,20.1657,20.1905,443004.0
2017-08-10 12:10:00,24.33,24.35,24.32,24.34,451425.0,20.1905,20.2071,20.1823,20.1988,451425.0
2017-08-10 12:15:00,24.34,24.35,24.3,24.33,312010.0,20.1988,20.2071,20.1657,20.1905,312010.0
2017-08-10 12:20:00,24.32,24.33,24.29,24.31,509267.0,20.1823,20.1905,20.1574,20.174,509267.0
2017-08-10 12:25:00,24.31,24.32,24.29,24.3,269483.0,20.174,20.1823,20.1574,20.1657,269483.0
2017-08-10 12:30:00,24.3,24.32,24.27,24.29,563991.0,20.1657,20.1823,20.1408,20.1574,563991.0
2017-08-10 12:35:00,24.29,24.31,24.26,24.3,919215.0,20.1574,20.174,20.1325,20.1657,919215.0
2017-08-10 12:40:00,24.3,24.33,24.29,24.3,747436.0,20.1657,20.1905,20.1574,20.1657,747436.0
2017-08-10 12:45:00,24.31,24.35,24.31,24.32,353456.0,20.174,20.2071,20.174,20.1823,353456.0
2017-08-10 12:50:00,24.32,24.35,24.31,24.34,327438.0,20.1823,20.2071,20.174,20.1988,327438.0
2017-08-10 12:55:00,24.34,24.37,24.33,24.35,348340.0,20.1988,20.2237,20.1905,20.2071,348340.0
2017-08-10 13:00:00,24.36,24.39,24.35,24.39,581226.0,20.2154,20.2403,20.2071,20.2403,581226.0
2017-08-10 13:05:00,24.39,24.39,24.34,24.35,486569.0,20.2403,20.2403,20.1988,20.2071,486569.0
2017-08-10 13:10:00,24.36,24.36,24.32,24.33,280902.0,20.2154,20.2154,20.1823,20.1905,280902.0
2017-08-10 13:15:00,24.33,24.34,24.31,24.33,592403.0,20.1905,20.1988,20.174,20.1905,592403.0
2017-08-10 13:20:00,24.34,24.35,24.32,24.32,696288.0,20.1988,20.2071,20.1823,20.1823,696288.0
2017-08-10 13:25:00,24.33,24.35,24.32,24.35,490941.0,20.1905,20.2071,20.1823,20.2071,490941.0
2017-08-10 13:30:00,24.35,24.37,24.33,24.37,705512.0,20.2071,20.2237,20.1905,20.2237,705512.0
2017-08-10 13:35:00,24.36,24.37,24.33,24.35,259489.0,20.2154,20.2237,20.1905,20.2071,259489.0
2017-08-10 13:40:00,24.35,24.35,24.31,24.33,344581.0,20.2071,20.2071,20.174,20.1905,344581.0
2017-08-10 13:45:00,24.33,24.33,24.3,24.32,706099.0,20.1905,20.1905,20.1657,20.1823,706099.0
2017-08-10 13:50:00,24.32,24.33,24.3,24.32,248336.0,20.1823,20.1905,20.1657,20.1823,248336.0
2017-08-10 13:55:00,24.32,24.34,24.3,24.34,218137.0,20.1823,20.1988,20.1657,20.1988,218137.0
2017-08-10 14:00:00,24.34,24.34,24.3,24.32,284819.0,20.1988,20.1988,20.1657,20.1823,284819.0
2017-08-10 14:05:00,24.32,24.34,24.3,24.31,315674.0,20.1823,20.1988,20.1657,20.174,315674.0
2017-08-10 14:10:00,24.31,24.34,24.31,24.31,201547.0,20.174,20.1988,20.174,20.174,201547.0
2017-08-10 14:15:00,24.32,24.35,24.3,24.34,330853.0,20.1823,20.2071,20.1657,20.1988,330853.0
2017-08-10 14:20:00,24.35,24.37,24.33,24.34,591905.0,20.2071,20.2237,20.1905,20.1988,591905.0
2017-08-10 14:25:00,24.34,24.34,24.29,24.29,748807.0,20.1988,20.1988,20.1574,20.1574,748807.0
2017-08-10 14:30:00,24.3,24.37,24.29,24.35,898151.0,20.1657,20.2237,20.1574,20.2071,898151.0
2017-08-10 14:35:00,24.34,24.36,24.29,24.3,440349.0,20.1988,20.2154,20.1574,20.1657,440349.0
2017-08-10 14:40:00,24.3,24.33,24.29,24.31,290064.0,20.1657,20.1905,20.1574,20.174,290064.0
2017-08-10 14:45:00,24.32,24.33,24.29,24.32,315408.0,20.1823,20.1905,20.1574,20.1823,315408.0
2017-08-10 14:50:00,24.32,24.33,24.29,24.3,342137.0,20.1823,20.1905,20.1574,20.1657,342137.0
2017-08-10 14:55:00,24.31,24.31,24.26,24.29,733542.0,20.174,20.174,20.1325,20.1574,733542.0
2017-08-10 15:00:00,24.28,24.3,24.26,24.28,405269.0,20.1491,20.1657,20.1325,20.1491,405269.0
2017-08-10 15:05:00,24.28,24.29,24.26,24.27,839912.0,20.1491,20.1574,20.1325,20.1408,839912.0
2017-08-10 15:10:00,24.27,24.28,24.24,24.25,1078786.0,20.1408,20.1491,20.1159,20.1242,1078786.0
2017-08-10 15:15:00,24.25,24.26,24.22,24.25,1139761.0,20.1242,20.1325,20.0993,20.1242,1139761.0
2017-08-10 15:20:00,24.25,24.26,24.23,24.23,735776.0,20.1242,20.1325,20.1076,20.1076,735776.0
2017-08-10 15:25:00,24.23,24.24,24.2,24.21,1716619.0,20.1076,20.1159,20.0827,20.091,1716619.0
2017-08-10 15:30:00,24.21,24.24,24.19,24.2,1265284.0,20.091,20.1159,20.0744,20.0827,1265284.0
2017-08-10 15:35:00,24.2,24.21,24.13,24.14,2240262.0,20.0827,20.091,20.0246,20.0329,2240262.0
2017-08-10 15:40:00,24.14,24.17,24.13,24.16,983179.0,20.0329,20.0578,20.0246,20.0495,983179.0
2017-08-10 15:45:00,24.16,24.16,24.11,24.11,1837901.0,20.0495,20.0495,20.008,20.008,1837901.0
2017-08-10 15:50:00,24.11,24.15,24.09,24.15,2895767.0,20.008,20.0412,19.9914,20.0412,2895767.0
2017-08-10 15:55:00,24.15,24.16,24.1,24.12,5107688.0,20.0412,20.0495,19.9997,20.0163,5107688.0
2017-08-11 09:30:00,24.07,24.24,24.03,24.2,3196567.0,19.9748,20.1159,19.9416,20.0827,3196567.0
2017-08-11 09:35:00,24.2,24.23,24.07,24.08,1725848.0,20.0827,20.1076,19.9748,19.9831,1725848.0
2017-08-11 09:40:00,24.08,24.11,24.02,24.02,2062909.0,19.9831,20.008,19.9333,19.9333,2062909.0
2017-08-11 09:45:00,24.03,24.03,23.91,24.0,2776172.0,19.9416,19.9416,19.842,19.9167,2776172.0
2017-08-11 09:50:00,24.0,24.01,23.94,23.98,1410618.0,19.9167,19.925,19.8669,19.9001,1410618.0
2017-08-11 09:55:00,23.98,23.99,23.87,23.87,1996317.0,19.9001,19.9084,19.8088,19.8088,1996317.0
2017-08-11 10:00:00,23.88,23.88,23.85,23.87,1829889.0,19.8171,19.8171,19.7922,19.8088,1829889.0
2017-08-11 10:05:00,23.87,24.01,23.86,24.0,1825594.0,19.8088,19.925,19.8005,19.9167,1825594.0
2017-08-11 10:10:00,24.0,24.04,23.99,24.03,975991.0,19.9167,19.9499,19.9084,19.9416,975991.0
2017-08-11 10:15:00,24.02,24.03,23.91,23.92,1090952.0,19.9333,19.9416,19.842,19.8503,1090952.0
2017-08-11 10:20:00,23.91,23.95,23.89,23.91,568833.0,19.842,19.8752,19.8254,19.842,568833.0
2017-08-11 10:25:00,23.91,23.92,23.86,23.86,471856.0,19.842,19.8503,19.8005,19.8005,471856.0
2017-08-11 10:30:00,23.86,23.92,23.86,23.91,898038.0,19.8005,19.8503,19.8005,19.842,898038.0
2017-08-11 10:35:00,23.92,23.93,23.9,23.91,656476.0,19.8503,19.8586,19.8337,19.842,656476.0
2017-08-11 10:40:00,23.91,23.95,23.9,23.93,743789.0,19.842,19.8752,19.8337,19.8586,743789.0
2017-08-11 10:45:00,23.93,23.94,23.9,23.91,402189.0,19.8586,19.8669,19.8337,19.842,402189.0
2017-08-11 10:50:00,23.91,23.93,23.9,23.92,430822.0,19.842,19.8586,19.8337,19.8503,430822.0
2017-08-11 10:55:00,23.92,23.94,23.9,23.91,601311.0,19.8503,19.8669,19.8337,19.842,601311.0
2017-08-11 11:00:00,23.92,23.92,23.89,23.9,521301.0,19.8503,19.8503,19.8254,19.8337,521301.0
2017-08-11 11:05:00,23.9,23.97,23.9,23.96,853492.0,19.8337,19.8918,19.8337,19.8835,853492.0
2017-08-11 11:10:00,23.96,23.97,23.93,23.94,444561.0,19.8835,19.8918,19.8586,19.8669,444561.0
2017-08-11 11:15:00,23.93,23.94,23.92,23.92,646811.0,19.8586,19.8669,19.8503,19.8503,646811.0
2017-08-11 11:20:00,23.92,23.93,23.86,23.88,1021630.0,19.8503,19.8586,19.8005,19.8171,1021630.0
2017-08-11 11:25:00,23.88,23.9,23.85,23.86,659832.0,19.8171,19.8337,19.7922,19.8005,659832.0
2017-08-11 11:30:00,23.85,23.87,23.82,23.87,1776783.0,19.7922,19.8088,19.7673,19.8088,1776783.0
2017-08-11 11:35:00,23.87,23.92,23.86,23.91,908186.0,19.8088,19.8503,19.8005,19.842,908186.0
2017-08-11 11:40:00,23.9,23.91,23.85,23.86,418369.0,19.8337,19.842,19.7922,19.8005,418369.0
2017-08-11 11:45:00,23.86,23.87,23.83,23.83,590493.0,19.8005,19.8088,19.7756,19.7756,590493.0
2017-08-11 11:50:00,23.83,23.84,23.8,23.8,856182.0,19.7756,19.7839,19.7507,19.7507,856182.0
2017-08-11 11:55:00,23.8,23.82,23.8,23.81,504196.0,19.7507,19.7673,19.7507,19.759,504196.0
2017-08-11 12:00:00,23.82,23.83,23.8,23.82,636602.0,19.7673,19.7756,19.7507,19.7673,636602.0
2017-08-11 12:05:00,23.82,23.83,23.81,23.82,353995.0,19.7673,19.7756,19.759,19.7673,353995.0
2017-08-11 12:10:00,23.82,23.85,23.81,23.85,392505.0,19.7673,19.7922,19.759,19.7922,392505.0
2017-08-11 12:15:00,23.84,23.87,23.84,23.87,375613.0,19.7839,19.8088,19.7839,19.8088,375613.0
2017-08-11 12:20:00,23.87,23.89,23.85,23.85,430518.0,19.8088,19.8254,19.7922,19.7922,430518.0
2017-08-11 12:25:00,23.85,23.86,23.82,23.83,293240.0,19.7922,19.8005,19.7673,19.7756,293240.0
2017-08-11 12:30:00,23.84,23.86,23.83,23.85,336359.0,19.7839,19.8005,19.7756,19.7922,336359.0
2017-08-11 12:35:00,23.85,23.87,23.85,23.86,221382.0,19.7922,19.8088,19.7922,19.8005,221382.0
2017-08-11 12:40:00,23.86,23.89,23.85,23.88,287906.0,19.8005,19.8254,19.7922,19.8171,287906.0
2017-08-11 12:45:00,23.89,23.89,23.86,23.87,368022.0,19.8254,19.8254,19.8005,19.8088,368022.0
2017-08-11 12:50:00,23.87,23.88,23.86,23.88,200141.0,19.8088,19.8171,19.8005,19.8171,200141.0
2017-08-11 12:55:00,23.88,23.88,23.86,23.86,343301.0,19.8171,19.8171,19.8005,19.8005,343301.0
2017-08-11 13:00:00,23.86,23.87,23.85,23.87,336636.0,19.8005,19.8088,19.7922,19.8088,336636.0
2017-08-11 13:05:00,23.87,23.91,23.86,23.9,311349.0,19.8088,19.842,19.8005,19.8337,311349.0
2017-08-11 13:10:00,23.91,23.92,23.9,23.92,500510.0,19.842,19.8503,19.8337,19.8503,500510.0
2017-08-11 13:15:00,23.92,23.94,23.91,23.92,459565.0,19.8503,19.8669,19.842,19.8503,459565.0
2017-08-11 13:20:00,23.93,23.93,23.88,23.88,352256.0,19.8586,19.8586,19.8171,19.8171,352256.0
2017-08-11 13:25:00,23.88,23.9,23.86,23.87,467047.0,19.8171,19.8337,19.8005,19.8088,467047.0
2017-08-11 13:30:00,23.87,23.89,23.86,23.87,299191.0,19.8088,19.8254,19.8005,19.8088,299191.0
2017-08-11 13:35:00,23.87,23.87,23.85,23.86,329989.0,19.8088,19.8088,19.7922,19.8005,329989.0
2017-08-11 13:40:00,23.85,23.86,23.82,23.84,647548.0,19.7922,19.8005,19.7673,19.7839,647548.0
2017-08-11 13:45:00,23.85,23.85,23.84,23.85,213746.0,19.7922,19.7922,19.7839,19.7922,213746.0
2017-08-11 13:50:00,23.85,23.85,23.84,23.85,171607.0,19.7922,19.7922,19.7839,19.7922,171607.0
2017-08-11 13:55:00,23.85,23.85,23.84,23.84,163553.0,19.7922,19.7922,19.7839,19.7839,163553.0
2017-08-11 14:00:00,23.85,23.86,23.84,23.85,569458.0,19.7922,19.8005,19.7839,19.7922,569458.0
2017-08-11 14:05:00,23.86,23.87,23.84,23.87,487789.0,19.8005,19.8088,19.7839,19.8088,487789.0
2017-08-11 14:10:00,23.86,23.9,23.85,23.9,420162.0,19.8005,19.8337,19.7922,19.8337,420162.0
2017-08-11 14:15:00,23.9,23.93,23.89,23.9,553945.0,19.8337,19.8586,19.8254,19.8337,553945.0
2017-08-11 14:20:00,23.91,23.92,23.88,23.89,301088.0,19.842,19.8503,19.8171,19.8254,301088.0
2017-08-11 14:25:00,23.88,23.89,23.86,23.88,325820.0,19.8171,19.8254,19.8005,19.8171,325820.0
2017-08-11 14:30:00,23.88,23.88,23.85,23.87,351181.0,19.8171,19.8171,19.7922,19.8088,351181.0
2017-08-11 14:35:00,23.87,23.87,23.82,23.84,598090.0,19.8088,19.8088,19.7673,19.7839,598090.0
2017-08-11 14:40:00,23.84,23.85,23.83,23.83,253065.0,19.7839,19.7922,19.7756,19.7756,253065.0
2017-08-11 14:45:00,23.84,23.85,23.81,23.82,551762.0,19.7839,19.7922,19.759,19.7673,551762.0
2017-08-11 14:50:00,23.82,23.85,23.81,23.82,581171.0,19.7673,19.7922,19.759,19.7673,581171.0
2017-08-11 14:55:00,23.82,23.84,23.8,23.81,555653.0,19.7673,19.7839,19.7507,19.759,555653.0
2017-08-11 15:00:00,23.81,23.84,23.81,23.82,524161.0,19.759,19.7839,19.759,19.7673,524161.0
2017-08-11 15:05:00,23.82,23.83,23.8,23.82,416441.0,19.7673,19.7756,19.7507,19.7673,416441.0
2017-08-11 15:10:00,23.82,23.83,23.81,23.82,386326.0,19.7673,19.7756,19.759,19.7673,386326.0
2017-08-11 15:15:00,23.82,23.83,23.8,23.8,518570.0,19.7673,19.7756,19.7507,19.7507,518570.0
2017-08-11 15:20:00,23.8,23.83,23.8,23.82,635528.0,19.7507,19.7756,19.7507,19.7673,635528.0
2017-08-11 15:25:00,23.82,23.85,23.81,23.83,2908367.0,19.7673,19.7922,19.759,19.7756,2908367.0
2017-08-11 15:30:00,23.83,23.83,23.8,23.82,551898.0,19.7756,19.7756,19.7507,19.7673,551898.0
2017-08-11 15:35:00,23.82,23.87,23.8,23.87,930817.0,19.7673,19.8088,19.7507,19.8088,930817.0
2017-08-11 15:40:00,23.87,23.88,23.83,23.84,1429990.0,19.8088,19.8171,19.7756,19.7839,1429990.0
2017-08-11 15:45:00,23.84,23.89,23.83,23.87,1435940.0,19.7839,19.8254,19.7756,19.8088,1435940.0
2017-08-11 15:50:00,23.87,23.89,23.86,23.87,1269967.0,19.8088,19.8254,19.8005,19.8088,1269967.0
2017-08-11 15:55:00,23.87,23.87,23.83,23.85,3131145.0,19.8088,19.8088,19.7756,19.7922,3131145.0
2017-08-14 09:30:00,24.23,24.28,24.19,24.21,3344690.0,20.1076,20.1491,20.0744,20.091,3344690.0
2017-08-14 09:35:00,24.21,24.26,24.17,24.26,2090154.0,20.091,20.1325,20.0578,20.1325,2090154.0
2017-08-14 09:40:00,24.25,24.32,24.24,24.28,1763449.0,20.1242,20.1823,20.1159,20.1491,1763449.0
2017-08-14 09:45:00,24.27,24.29,24.25,24.27,888580.0,20.1408,20.1574,20.1242,20.1408,888580.0
2017-08-14 09:50:00,24.28,24.33,24.27,24.32,1334951.0,20.1491,20.1905,20.1408,20.1823,1334951.0
2017-08-14 09:55:00,24.33,24.35,24.31,24.35,788983.0,20.1905,20.2071,20.174,20.2071,788983.0
2017-08-14 10:00:00,24.34,24.39,24.34,24.39,1352506.0,20.1988,20.2403,20.1988,20.2403,1352506.0
2017-08-14 10:05:00,24.39,24.39,24.33,24.35,650267.0,20.2403,20.2403,20.1905,20.2071,650267.0
2017-08-14 10:10:00,24.34,24.35,24.28,24.29,686291.0,20.1988,20.2071,20.1491,20.1574,686291.0
2017-08-14 10:15:00,24.29,24.34,24.26,24.33,693694.0,20.1574,20.1988,20.1325,20.1905,693694.0
2017-08-14 10:20:00,24.34,24.38,24.33,24.36,601043.0,20.1988,20.232,20.1905,20.2154,601043.0
2017-08-14 10:25:00,24.36,24.37,24.33,24.33,535314.0,20.2154,20.2237,20.1905,20.1905,535314.0
2017-08-14 10:30:00,24.34,24.37,24.33,24.34,529303.0,20.1988,20.2237,20.1905,20.1988,529303.0
2017-08-14 10:35:00,24.34,24.35,24.31,24.35,444592.0,20.1988,20.2071,20.174,20.2071,444592.0
2017-08-14 10:40:00,24.35,24.36,24.33,24.36,556905.0,20.2071,20.2154,20.1905,20.2154,556905.0
2017-08-14 10:45:00,24.36,24.36,24.34,24.36,478647.0,20.2154,20.2154,20.1988,20.2154,478647.0
2017-08-14 10:50:00,24.36,24.38,24.34,24.34,528864.0,20.2154,20.232,20.1988,20.1988,528864.0
2017-08-14 10:55:00,24.34,24.37,24.34,24.36,334045.0,20.1988,20.2237,20.1988,20.2154,334045.0
2017-08-14 11:00:00,24.36,24.36,24.34,24.35,282869.0,20.2154,20.2154,20.1988,20.2071,282869.0
2017-08-14 11:05:00,24.36,24.39,24.35,24.38,654637.0,20.2154,20.2403,20.2071,20.232,654637.0
2017-08-14 11:10:00,24.38,24.4,24.37,24.38,635127.0,20.232,20.2486,20.2237,20.232,635127.0
2017-08-14 11:15:00,24.38,24.39,24.37,24.39,383124.0,20.232,20.2403,20.2237,20.2403,383124.0
2017-08-14 11:20:00,24.39,24.4,24.38,24.4,355866.0,20.2403,20.2486,20.232,20.2486,355866.0
2017-08-14 11:25:00,24.4,24.43,24.39,24.43,1470885.0,20.2486,20.2735,20.2403,20.2735,1470885.0
2017-08-14 11:30:00,24.43,24.44,24.41,24.42,693795.0,20.2735,20.2818,20.2569,20.2652,693795.0
2017-08-14 11:35:00,24.41,24.42,24.38,24.4,387420.0,20.2569,20.2652,20.232,20.2486,387420.0
2017-08-14 11:40:00,24.41,24.44,24.4,24.43,380685.0,20.2569,20.2818,20.2486,20.2735,380685.0
2017-08-14 11:45:00,24.43,24.45,24.42,24.43,667066.0,20.2735,20.2901,20.2652,20.2735,667066.0
2017-08-14 11:50:00,24.43,24.44,24.41,24.41,332770.0,20.2735,20.2818,20.2569,20.2569,332770.0
2017-08-14 11:55:00,24.41,24.44,24.41,24.43,317189.0,20.2569,20.2818,20.2569,20.2735,317189.0
2017-08-14 12:00:00,24.43,24.45,24.42,24.44,372021.0,20.2735,20.2901,20.2652,20.2818,372021.0
2017-08-14 12:05:00,24.44,24.45,24.42,24.44,289765.0,20.2818,20.2901,20.2652,20.2818,289765.0
2017-08-14 12:10:00,24.43,24.44,24.42,24.43,223033.0,20.2735,20.2818,20.2652,20.2735,223033.0
2017-08-14 12:15:00,24.42,24.44,24.41,24.43,369691.0,20.2652,20.2818,20.2569,20.2735,369691.0
2017-08-14 12:20:00,24.43,24.44,24.42,24.43,319138.0,20.2735,20.2818,20.2652,20.2735,319138.0
2017-08-14 12:25:00,24.43,24.44,24.41,24.42,322856.0,20.2735,20.2818,20.2569,20.2652,322856.0
2017-08-14 12:30:00,24.41,24.42,24.38,24.4,373590.0,20.2569,20.2652,20.232,20.2486,373590.0
2017-08-14 12:35:00,24.41,24.41,24.37,24.39,370887.0,20.2569,20.2569,20.2237,20.2403,370887.0
2017-08-14 12:40:00,24.39,24.4,24.38,24.39,222383.0,20.2403,20.2486,20.232,20.2403,222383.0
2017-08-14 12:45:00,24.39,24.4,24.38,24.39,255883.0,20.2403,20.2486,20.232,20.2403,255883.0
2017-08-14 12:50:00,24.4,24.42,24.39,24.42,210571.0,20.2486,20.2652,20.2403,20.2652,210571.0
2017-08-14 12:55:00,24.41,24.42,24.38,24.39,207048.0,20.2569,20.2652,20.232,20.2403,207048.0
2017-08-14 13:00:00,24.39,24.41,24.38,24.4,200789.0,20.2403,20.2569,20.232,20.2486,200789.0
2017-08-14 13:05:00,24.4,24.42,24.39,24.42,156976.0,20.2486,20.2652,20.2403,20.2652,156976.0
2017-08-14 13:10:00,24.42,24.42,24.4,24.42,254618.0,20.2652,20.2652,20.2486,20.2652,254618.0
2017-08-14 13:15:00,24.42,24.43,24.4,24.41,206978.0,20.2652,20.2735,20.2486,20.2569,206978.0
2017-08-14 13:20:00,24.41,24.42,24.4,24.42,132763.0,20.2569,20.2652,20.2486,20.2652,132763.0
2017-08-14 13:25:00,24.41,24.44,24.41,24.44,297272.0,20.2569,20.2818,20.2569,20.2818,297272.0
2017-08-14 13:30:00,24.44,24.44,24.41,24.41,196849.0,20.2818,20.2818,20.2569,20.2569,196849.0
2017-08-14 13:35:00,24.41,24.45,24.41,24.45,483066.0,20.2569,20.2901,20.2569,20.2901,483066.0
2017-08-14 13:40:00,24.44,24.45,24.43,24.44,411292.0,20.2818,20.2901,20.2735,20.2818,411292.0
2017-08-14 13:45:00,24.44,24.45,24.42,24.44,433875.0,20.2818,20.2901,20.2652,20.2818,433875.0
2017-08-14 13:50:00,24.44,24.44,24.43,24.44,192904.0,20.2818,20.2818,20.2735,20.2818,192904.0
2017-08-14 13:55:00,24.44,24.46,24.43,24.46,910834.0,20.2818,20.2984,20.2735,20.2984,910834.0
2017-08-14 14:00:00,24.46,24.47,24.45,24.46,475221.0,20.2984,20.3067,20.2901,20.2984,475221.0
2017-08-14 14:05:00,24.46,24.49,24.45,24.46,576429.0,20.2984,20.3233,20.2901,20.2984,576429.0
2017-08-14 14:10:00,24.46,24.48,24.45,24.45,546205.0,20.2984,20.315,20.2901,20.2901,546205.0
2017-08-14 14:15:00,24.45,24.47,24.44,24.47,380417.0,20.2901,20.3067,20.2818,20.3067,380417.0
2017-08-14 14:20:00,24.46,24.48,24.44,24.47,395653.0,20.2984,20.315,20.2818,20.3067,395653.0
2017-08-14 14:25:00,24.47,24.48,24.45,24.46,170509.0,20.3067,20.315,20.2901,20.2984,170509.0
2017-08-14 14:30:00,24.45,24.47,24.44,24.45,266014.0,20.2901,20.3067,20.2818,20.2901,266014.0
2017-08-14 14:35:00,24.45,24.47,24.44,24.47,369630.0,20.2901,20.3067,20.2818,20.3067,369630.0
2017-08-14 14:40:00,24.46,24.47,24.45,24.45,183098.0,20.2984,20.3067,20.2901,20.2901,183098.0
2017-08-14 14:45:00,24.45,24.46,24.41,24.42,483766.0,20.2901,20.2984,20.2569,20.2652,483766.0
2017-08-14 14:50:00,24.42,24.42,24.39,24.41,968877.0,20.2652,20.2652,20.2403,20.2569,968877.0
2017-08-14 14:55:00,24.41,24.43,24.39,24.39,346444.0,20.2569,20.2735,20.2403,20.2403,346444.0
2017-08-14 15:00:00,24.39,24.41,24.38,24.39,429729.0,20.2403,20.2569,20.232,20.2403,429729.0
2017-08-14 15:05:00,24.39,24.43,24.39,24.43,293155.0,20.2403,20.2735,20.2403,20.2735,293155.0
2017-08-14 15:10:00,24.43,24.43,24.42,24.43,239390.0,20.2735,20.2735,20.2652,20.2735,239390.0
2017-08-14 15:15:00,24.42,24.44,24.42,24.44,569013.0,20.2652,20.2818,20.2652,20.2818,569013.0
2017-08-14 15:20:00,24.43,24.45,24.43,24.43,414130.0,20.2735,20.2901,20.2735,20.2735,414130.0
2017-08-14 15:25:00,24.44,24.46,24.43,24.45,622026.0,20.2818,20.2984,20.2735,20.2901,622026.0
2017-08-14 15:30:00,24.45,24.47,24.45,24.46,466178.0,20.2901,20.3067,20.2901,20.2984,466178.0
2017-08-14 15:35:00,24.46,24.47,24.43,24.44,500883.0,20.2984,20.3067,20.2735,20.2818,500883.0
2017-08-14 15:40:00,24.44,24.47,24.43,24.44,734616.0,20.2818,20.3067,20.2735,20.2818,734616.0
2017-08-14 15:45:00,24.44,24.45,24.42,24.42,769837.0,20.2818,20.2901,20.2652,20.2652,769837.0
2017-08-14 15:50:00,24.43,24.44,24.41,24.42,1360424.0,20.2735,20.2818,20.2569,20.2652,1360424.0
2017-08-14 15:55:00,24.42,24.43,24.38,24.41,3861402.0,20.2652,20.2735,20.232,20.2569,3861402.0
2017-08-15 09:30:00,24.75,24.8,24.73,24.79,3736060.0,20.5391,20.5806,20.5225,20.5723,3736060.0
2017-08-15 09:35:00,24.79,24.85,24.74,24.8,2374845.0,20.5723,20.6221,20.5308,20.5806,2374845.0
2017-08-15 09:40:00,24.81,24.81,24.72,24.74,1338958.0,20.5889,20.5889,20.5142,20.5308,1338958.0
2017-08-15 09:45:00,24.73,24.75,24.68,24.71,1648419.0,20.5225,20.5391,20.481,20.5059,1648419.0
2017-08-15 09:50:00,24.71,24.78,24.7,24.76,1000120.0,20.5059,20.564,20.4976,20.5474,1000120.0
2017-08-15 09:55:00,24.77,24.77,24.74,24.76,494917.0,20.5557,20.5557,20.5308,20.5474,494917.0
2017-08-15 10:00:00,24.76,24.76,24.66,24.67,866563.0,20.5474,20.5474,20.4644,20.4727,866563.0
2017-08-15 10:05:00,24.67,24.69,24.63,24.64,1282264.0,20.4727,20.4893,20.4395,20.4478,1282264.0
2017-08-15 10:10:00,24.65,24.66,24.62,24.63,613272.0,20.4561,20.4644,20.4312,20.4395,613272.0
2017-08-15 10:15:00,24.64,24.67,24.61,24.67,645253.0,20.4478,20.4727,20.4229,20.4727,645253.0
2017-08-15 10:20:00,24.66,24.67,24.62,24.64,509635.0,20.4644,20.4727,20.4312,20.4478,509635.0
2017-08-15 10:25:00,24.64,24.68,24.64,24.66,293774.0,20.4478,20.481,20.4478,20.4644,293774.0
2017-08-15 10:30:00,24.67,24.67,24.61,24.64,515273.0,20.4727,20.4727,20.4229,20.4478,515273.0
2017-08-15 10:35:00,24.64,24.65,24.62,24.64,293034.0,20.4478,20.4561,20.4312,20.4478,293034.0
2017-08-15 10:40:00,24.64,24.65,24.62,24.62,403982.0,20.4478,20.4561,20.4312,20.4312,403982.0
2017-08-15 10:45:00,24.62,24.63,24.59,24.6,689057.0,20.4312,20.4395,20.4063,20.4146,689057.0
2017-08-15 10:50:00,24.6,24.62,24.58,24.6,367669.0,20.4146,20.4312,20.398,20.4146,367669.0
2017-08-15 10:55:00,24.59,24.6,24.56,24.57,223402.0,20.4063,20.4146,20.3814,20.3897,223402.0
2017-08-15 11:00:00,24.57,24.6,24.56,24.6,370315.0,20.3897,20.4146,20.3814,20.4146,370315.0
2017-08-15 11:05:00,24.59,24.6,24.57,24.59,400737.0,20.4063,20.4146,20.3897,20.4063,400737.0
2017-08-15 11:10:00,24.6,24.6,24.57,24.59,276505.0,20.4146,20.4146,20.3897,20.4063,276505.0
2017-08-15 11:15:00,24.59,24.59,24.55,24.56,451813.0,20.4063,20.4063,20.3731,20.3814,451813.0
2017-08-15 11:20:00,24.57,24.59,24.55,24.55,395763.0,20.3897,20.4063,20.3731,20.3731,395763.0
2017-08-15 11:25:00,24.55,24.57,24.54,24.55,495266.0,20.3731,20.3897,20.3648,20.3731,495266.0
2017-08-15 11:30:00,24.55,24.56,24.53,24.55,490039.0,20.3731,20.3814,20.3565,20.3731,490039.0
2017-08-15 11:35:00,24.55,24.56,24.52,24.53,547232.0,20.3731,20.3814,20.3482,20.3565,547232.0
2017-08-15 11:40:00,24.53,24.57,24.53,24.57,407947.0,20.3565,20.3897,20.3565,20.3897,407947.0
2017-08-15 11:45:00,24.57,24.58,24.54,24.56,360143.0,20.3897,20.398,20.3648,20.3814,360143.0
2017-08-15 11:50:00,24.55,24.56,24.52,24.52,240380.0,20.3731,20.3814,20.3482,20.3482,240380.0
2017-08-15 11:55:00,24.53,24.55,24.52,24.53,228909.0,20.3565,20.3731,20.3482,20.3565,228909.0
2017-08-15 12:00:00,24.54,24.58,24.53,24.57,335146.0,20.3648,20.398,20.3565,20.3897,335146.0
2017-08-15 12:05:00,24.57,24.57,24.53,24.55,268002.0,20.3897,20.3897,20.3565,20.3731,268002.0
2017-08-15 12:10:00,24.55,24.57,24.54,24.56,334838.0,20.3731,20.3897,20.3648,20.3814,334838.0
2017-08-15 12:15:00,24.56,24.58,24.56,24.58,177042.0,20.3814,20.398,20.3814,20.398,177042.0
2017-08-15 12:20:00,24.57,24.58,24.55,24.56,185831.0,20.3897,20.398,20.3731,20.3814,185831.0
2017-08-15 12:25:00,24.56,24.57,24.56,24.56,94766.0,20.3814,20.3897,20.3814,20.3814,94766.0
2017-08-15 12:30:00,24.57,24.57,24.53,24.55,489033.0,20.3897,20.3897,20.3565,20.3731,489033.0
2017-08-15 12:35:00,24.55,24.56,24.54,24.55,197271.0,20.3731,20.3814,20.3648,20.3731,197271.0
2017-08-15 12:40:00,24.54,24.55,24.53,24.55,244566.0,20.3648,20.3731,20.3565,20.3731,244566.0
2017-08-15 12:45:00,24.55,24.55,24.54,24.54,86345.0,20.3731,20.3731,20.3648,20.3648,86345.0
2017-08-15 12:50:00,24.54,24.55,24.52,24.52,271050.0,20.3648,20.3731,20.3482,20.3482,271050.0
2017-08-15 12:55:00,24.52,24.53,24.49,24.5,641872.0,20.3482,20.3565,20.3233,20.3316,641872.0
2017-08-15 13:00:00,24.5,24.51,24.46,24.48,624348.0,20.3316,20.3399,20.2984,20.315,624348.0
2017-08-15 13:05:00,24.48,24.51,24.47,24.51,324750.0,20.315,20.3399,20.3067,20.3399,324750.0
2017-08-15 13:10:00,24.51,24.52,24.49,24.51,207736.0,20.3399,20.3482,20.3233,20.3399,207736.0
2017-08-15 13:15:00,24.5,24.51,24.5,24.51,129297.0,20.3316,20.3399,20.3316,20.3399,129297.0
2017-08-15 13:20:00,24.5,24.51,24.48,24.48,168104.0,20.3316,20.3399,20.315,20.315,168104.0
2017-08-15 13:25:00,24.48,24.5,24.47,24.5,276004.0,20.315,20.3316,20.3067,20.3316,276004.0
2017-08-15 13:30:00,24.49,24.51,24.48,24.48,221868.0,20.3233,20.3399,20.315,20.315,221868.0
2017-08-15 13:35:00,24.48,24.5,24.48,24.49,219514.0,20.315,20.3316,20.315,20.3233,219514.0
2017-08-15 13:40:00,24.5,24.5,24.47,24.48,165221.0,20.3316,20.3316,20.3067,20.315,165221.0
2017-08-15 13:45:00,24.47,24.5,24.46,24.5,344309.0,20.3067,20.3316,20.2984,20.3316,344309.0
2017-08-15 13:50:00,24.49,24.51,24.49,24.51,284952.0,20.3233,20.3399,20.3233,20.3399,284952.0
2017-08-15 13:55:00,24.51,24.53,24.5,24.53,210814.0,20.3399,20.3565,20.3316,20.3565,210814.0
2017-08-15 14:00:00,24.53,24.54,24.5,24.53,426121.0,20.3565,20.3648,20.3316,20.3565,426121.0
2017-08-15 14:05:00,24.52,24.54,24.5,24.53,526931.0,20.3482,20.3648,20.3316,20.3565,526931.0
2017-08-15 14:10:00,24.53,24.57,24.52,24.55,404689.0,20.3565,20.3897,20.3482,20.3731,404689.0
2017-08-15 14:15:00,24.55,24.55,24.52,24.53,150507.0,20.3731,20.3731,20.3482,20.3565,150507.0
2017-08-15 14:20:00,24.53,24.55,24.52,24.55,311519.0,20.3565,20.3731,20.3482,20.3731,311519.0
2017-08-15 14:25:00,24.55,24.56,24.54,24.55,353878.0,20.3731,20.3814,20.3648,20.3731,353878.0
2017-08-15 14:30:00,24.56,24.56,24.54,24.55,441058.0,20.3814,20.3814,20.3648,20.3731,441058.0
2017-08-15 14:35:00,24.56,24.57,24.55,24.55,256609.0,20.3814,20.3897,20.3731,20.3731,256609.0
2017-08-15 14:40:00,24.55,24.56,24.53,24.55,338873.0,20.3731,20.3814,20.3565,20.3731,338873.0
2017-08-15 14:45:00,24.54,24.55,24.53,24.55,317272.0,20.3648,20.3731,20.3565,20.3731,317272.0
2017-08-15 14:50:00,24.55,24.57,24.55,24.55,317171.0,20.3731,20.3897,20.3731,20.3731,317171.0
2017-08-15 14:55:00,24.55,24.57,24.53,24.56,334464.0,20.3731,20.3897,20.3565,20.3814,334464.0
2017-08-15 15:00:00,24.56,24.56,24.55,24.55,113831.0,20.3814,20.3814,20.3731,20.3731,113831.0
2017-08-15 15:05:00,24.55,24.56,24.53,24.54,365401.0,20.3731,20.3814,20.3565,20.3648,365401.0
2017-08-15 15:10:00,24.54,24.56,24.52,24.55,476862.0,20.3648,20.3814,20.3482,20.3731,476862.0
2017-08-15 15:15:00,24.55,24.56,24.54,24.56,300754.0,20.3731,20.3814,20.3648,20.3814,300754.0
2017-08-15 15:20:00,24.55,24.58,24.55,24.55,441927.0,20.3731,20.398,20.3731,20.3731,441927.0
2017-08-15 15:25:00,24.55,24.57,24.54,24.55,486959.0,20.3731,20.3897,20.3648,20.3731,486959.0
2017-08-15 15:30:00,24.55,24.55,24.53,24.54,303047.0,20.3731,20.3731,20.3565,20.3648,303047.0
2017-08-15 15:35:00,24.54,24.56,24.53,24.55,407776.0,20.3648,20.3814,20.3565,20.3731,407776.0
2017-08-15 15:40:00,24.55,24.57,24.55,24.55,623479.0,20.3731,20.3897,20.3731,20.3731,623479.0
2017-08-15 15:45:00,24.56,24.57,24.52,24.53,606626.0,20.3814,20.3897,20.3482,20.3565,606626.0
2017-08-15 15:50:00,24.52,24.53,24.48,24.5,1301084.0,20.3482,20.3565,20.315,20.3316,1301084.0
2017-08-15 15:55:00,24.5,24.5,24.45,24.47,2671479.0,20.3316,20.3316,20.2901,20.3067,2671479.0
2017-08-16 09:30:00,24.54,24.58,24.5,24.54,1279883.0,20.3648,20.398,20.3316,20.3648,1279883.0
2017-08-16 09:35:00,24.54,24.62,24.52,24.54,1284368.0,20.3648,20.4312,20.3482,20.3648,1284368.0
2017-08-16 09:40:00,24.55,24.58,24.51,24.55,672832.0,20.3731,20.398,20.3399,20.3731,672832.0
2017-08-16 09:45:00,24.55,24.61,24.54,24.57,472330.0,20.3731,20.4229,20.3648,20.3897,472330.0
2017-08-16 09:50:00,24.57,24.59,24.53,24.54,679689.0,20.3897,20.4063,20.3565,20.3648,679689.0
2017-08-16 09:55:00,24.55,24.57,24.52,24.54,1755679.0,20.3731,20.3897,20.3482,20.3648,1755679.0
2017-08-16 10:00:00,24.54,24.55,24.48,24.5,534081.0,20.3648,20.3731,20.315,20.3316,534081.0
2017-08-16 10:05:00,24.49,24.52,24.48,24.5,470696.0,20.3233,20.3482,20.315,20.3316,470696.0
2017-08-16 10:10:00,24.5,24.5,24.46,24.48,589211.0,20.3316,20.3316,20.2984,20.315,589211.0
2017-08-16 10:15:00,24.48,24.5,24.47,24.5,295173.0,20.315,20.3316,20.3067,20.3316,295173.0
2017-08-16 10:20:00,24.5,24.52,24.49,24.51,327629.0,20.3316,20.3482,20.3233,20.3399,327629.0
2017-08-16 10:25:00,24.51,24.53,24.5,24.52,360430.0,20.3399,20.3565,20.3316,20.3482,360430.0
2017-08-16 10:30:00,24.52,24.53,24.49,24.51,401266.0,20.3482,20.3565,20.3233,20.3399,401266.0
2017-08-16 10:35:00,24.5,24.53,24.5,24.52,361330.0,20.3316,20.3565,20.3316,20.3482,361330.0
2017-08-16 10:40:00,24.52,24.53,24.51,24.52,182510.0,20.3482,20.3565,20.3399,20.3482,182510.0
2017-08-16 10:45:00,24.52,24.53,24.47,24.48,606771.0,20.3482,20.3565,20.3067,20.315,606771.0
2017-08-16 10:50:00,24.48,24.49,24.42,24.44,885240.0,20.315,20.3233,20.2652,20.2818,885240.0
2017-08-16 10:55:00,24.44,24.45,24.42,24.45,424891.0,20.2818,20.2901,20.2652,20.2901,424891.0
2017-08-16 11:00:00,24.45,24.51,24.42,24.43,1944534.0,20.2901,20.3399,20.2652,20.2735,1944534.0
2017-08-16 11:05:00,24.42,24.43,24.38,24.4,556682.0,20.2652,20.2735,20.232,20.2486,556682.0
2017-08-16 11:10:00,24.39,24.41,24.36,24.37,436159.0,20.2403,20.2569,20.2154,20.2237,436159.0
2017-08-16 11:15:00,24.36,24.4,24.36,24.38,444497.0,20.2154,20.2486,20.2154,20.232,444497.0
2017-08-16 11:20:00,24.38,24.39,24.36,24.38,363045.0,20.232,20.2403,20.2154,20.232,363045.0
2017-08-16 11:25:00,24.37,24.39,24.35,24.39,553831.0,20.2237,20.2403,20.2071,20.2403,553831.0
2017-08-16 11:30:00,24.38,24.44,24.37,24.42,741330.0,20.232,20.2818,20.2237,20.2652,741330.0
2017-08-16 11:35:00,24.42,24.42,24.39,24.4,198419.0,20.2652,20.2652,20.2403,20.2486,198419.0
2017-08-16 11:40:00,24.4,24.43,24.39,24.41,171581.0,20.2486,20.2735,20.2403,20.2569,171581.0
2017-08-16 11:45:00,24.42,24.43,24.41,24.43,203361.0,20.2652,20.2735,20.2569,20.2735,203361.0
2017-08-16 11:50:00,24.43,24.43,24.42,24.43,115311.0,20.2735,20.2735,20.2652,20.2735,115311.0
2017-08-16 11:55:00,24.43,24.46,24.42,24.44,327111.0,20.2735,20.2984,20.2652,20.2818,327111.0
2017-08-16 12:00:00,24.44,24.46,24.43,24.46,153108.0,20.2818,20.2984,20.2735,20.2984,153108.0
2017-08-16 12:05:00,24.46,24.47,24.43,24.46,317318.0,20.2984,20.3067,20.2735,20.2984,317318.0
2017-08-16 12:10:00,24.46,24.48,24.45,24.47,332093.0,20.2984,20.315,20.2901,20.3067,332093.0
2017-08-16 12:15:00,24.48,24.5,24.46,24.49,315413.0,20.315,20.3316,20.2984,20.3233,315413.0
2017-08-16 12:20:00,24.48,24.5,24.48,24.5,213165.0,20.315,20.3316,20.315,20.3316,213165.0
2017-08-16 12:25:00,24.5,24.5,24.45,24.46,192889.0,20.3316,20.3316,20.2901,20.2984,192889.0
2017-08-16 12:30:00,24.46,24.47,24.44,24.46,234438.0,20.2984,20.3067,20.2818,20.2984,234438.0
2017-08-16 12:35:00,24.46,24.47,24.45,24.47,54860.0,20.2984,20.3067,20.2901,20.3067,54860.0
2017-08-16 12:40:00,24.46,24.47,24.44,24.44,143329.0,20.2984,20.3067,20.2818,20.2818,143329.0
2017-08-16 12:45:00,24.44,24.45,24.41,24.42,414331.0,20.2818,20.2901,20.2569,20.2652,414331.0
2017-08-16 12:50:00,24.42,24.42,24.37,24.38,578465.0,20.2652,20.2652,20.2237,20.232,578465.0
2017-08-16 12:55:00,24.39,24.39,24.36,24.38,448490.0,20.2403,20.2403,20.2154,20.232,448490.0
2017-08-16 13:00:00,24.38,24.39,24.36,24.39,432013.0,20.232,20.2403,20.2154,20.2403,432013.0
2017-08-16 13:05:00,24.38,24.4,24.38,24.39,160718.0,20.232,20.2486,20.232,20.2403,160718.0
2017-08-16 13:10:00,24.39,24.4,24.32,24.34,834712.0,20.2403,20.2486,20.1823,20.1988,834712.0
2017-08-16 13:15:00,24.34,24.36,24.33,24.36,475757.0,20.1988,20.2154,20.1905,20.2154,475757.0
2017-08-16 13:20:00,24.36,24.38,24.35,24.37,234312.0,20.2154,20.232,20.2071,20.2237,234312.0
2017-08-16 13:25:00,24.37,24.38,24.33,24.35,564790.0,20.2237,20.232,20.1905,20.2071,564790.0
2017-08-16 13:30:00,24.35,24.35,24.31,24.32,404074.0,20.2071,20.2071,20.174,20.1823,404074.0
2017-08-16 13:35:00,24.33,24.34,24.31,24.33,412018.0,20.1905,20.1988,20.174,20.1905,412018.0
2017-08-16 13:40:00,24.32,24.33,24.31,24.33,279358.0,20.1823,20.1905,20.174,20.1905,279358.0
2017-08-16 13:45:00,24.33,24.34,24.31,24.32,558988.0,20.1905,20.1988,20.174,20.1823,558988.0
2017-08-16 13:50:00,24.33,24.34,24.32,24.32,332947.0,20.1905,20.1988,20.1823,20.1823,332947.0
2017-08-16 13:55:00,24.33,24.34,24.31,24.32,415054.0,20.1905,20.1988,20.174,20.1823,415054.0
2017-08-16 14:00:00,24.32,24.34,24.24,24.3,1828847.0,20.1823,20.1988,20.1159,20.1657,1828847.0
2017-08-16 14:05:00,24.3,24.32,24.25,24.3,910686.0,20.1657,20.1823,20.1242,20.1657,910686.0
2017-08-16 14:10:00,24.3,24.32,24.27,24.3,620757.0,20.1657,20.1823,20.1408,20.1657,620757.0
2017-08-16 14:15:00,24.29,24.3,24.16,24.19,1957465.0,20.1574,20.1657,20.0495,20.0744,1957465.0
2017-08-16 14:20:00,24.19,24.19,24.1,24.13,2170695.0,20.0744,20.0744,19.9997,20.0246,2170695.0
2017-08-16 14:25:00,24.13,24.15,24.11,24.14,644964.0,20.0246,20.0412,20.008,20.0329,644964.0
2017-08-16 14:30:00,24.14,24.15,24.09,24.14,1192366.0,20.0329,20.0412,19.9914,20.0329,1192366.0
2017-08-16 14:35:00,24.14,24.2,24.13,24.16,1534080.0,20.0329,20.0827,20.0246,20.0495,1534080.0
2017-08-16 14:40:00,24.16,24.17,24.13,24.14,1251179.0,20.0495,20.0578,20.0246,20.0329,1251179.0
2017-08-16 14:45:00,24.13,24.15,24.1,24.15,963834.0,20.0246,20.0412,19.9997,20.0412,963834.0
2017-08-16 14:50:00,24.14,24.16,24.13,24.15,607827.0,20.0329,20.0495,20.0246,20.0412,607827.0
2017-08-16 14:55:00,24.15,24.18,24.15,24.16,666123.0,20.0412,20.0661,20.0412,20.0495,666123.0
2017-08-16 15:00:00,24.16,24.18,24.15,24.18,378495.0,20.0495,20.0661,20.0412,20.0661,378495.0
2017-08-16 15:05:00,24.17,24.18,24.13,24.14,816980.0,20.0578,20.0661,20.0246,20.0329,816980.0
2017-08-16 15:10:00,24.14,24.14,24.11,24.12,604882.0,20.0329,20.0329,20.008,20.0163,604882.0
2017-08-16 15:15:00,24.12,24.13,24.08,24.12,906466.0,20.0163,20.0246,19.9831,20.0163,906466.0
2017-08-16 15:20:00,24.12,24.14,24.1,24.13,682832.0,20.0163,20.0329,19.9997,20.0246,682832.0
2017-08-16 15:25:00,24.13,24.15,24.12,24.14,484756.0,20.0246,20.0412,20.0163,20.0329,484756.0
2017-08-16 15:30:00,24.14,24.17,24.13,24.17,684782.0,20.0329,20.0578,20.0246,20.0578,684782.0
2017-08-16 15:35:00,24.17,24.18,24.16,24.18,631661.0,20.0578,20.0661,20.0495,20.0661,631661.0
2017-08-16 15:40:00,24.18,24.19,24.16,24.19,843602.0,20.0661,20.0744,20.0495,20.0744,843602.0
2017-08-16 15:45:00,24.19,24.19,24.16,24.18,840539.0,20.0744,20.0744,20.0495,20.0661,840539.0
2017-08-16 15:50:00,24.18,24.18,24.15,24.17,1347157.0,20.0661,20.0661,20.0412,20.0578,1347157.0
2017-08-16 15:55:00,24.17,24.18,24.15,24.18,3133153.0,20.0578,20.0661,20.0412,20.0661,3133153.0
2017-08-17 09:30:00,24.07,24.14,24.02,24.12,1846950.0,19.9748,20.0329,19.9333,20.0163,1846950.0
2017-08-17 09:35:00,24.13,24.14,24.05,24.05,991504.0,20.0246,20.0329,19.9582,19.9582,991504.0
2017-08-17 09:40:00,24.06,24.12,24.05,24.1,965836.0,19.9665,20.0163,19.9582,19.9997,965836.0
2017-08-17 09:45:00,24.11,24.16,24.1,24.16,1300642.0,20.008,20.0495,19.9997,20.0495,1300642.0
2017-08-17 09:50:00,24.15,24.17,24.12,24.14,481785.0,20.0412,20.0578,20.0163,20.0329,481785.0
2017-08-17 09:55:00,24.13,24.15,24.03,24.04,1148038.0,20.0246,20.0412,19.9416,19.9499,1148038.0
2017-08-17 10:00:00,24.04,24.08,23.98,24.02,2683368.0,19.9499,19.9831,19.9001,19.9333,2683368.0
2017-08-17 10:05:00,24.02,24.06,23.96,23.97,2031956.0,19.9333,19.9665,19.8835,19.8918,2031956.0
2017-08-17 10:10:00,23.96,24.0,23.88,23.89,1676119.0,19.8835,19.9167,19.8171,19.8254,1676119.0
2017-08-17 10:15:00,23.89,23.9,23.83,23.86,1693028.0,19.8254,19.8337,19.7756,19.8005,1693028.0
2017-08-17 10:20:00,23.86,23.86,23.82,23.85,1144026.0,19.8005,19.8005,19.7673,19.7922,1144026.0
2017-08-17 10:25:00,23.85,23.92,23.84,23.89,1275694.0,19.7922,19.8503,19.7839,19.8254,1275694.0
2017-08-17 10:30:00,23.89,23.99,23.87,23.96,1756792.0,19.8254,19.9084,19.8088,19.8835,1756792.0
2017-08-17 10:35:00,23.97,23.99,23.93,23.95,790528.0,19.8918,19.9084,19.8586,19.8752,790528.0
2017-08-17 10:40:00,23.95,23.95,23.87,23.9,768481.0,19.8752,19.8752,19.8088,19.8337,768481.0
2017-08-17 10:45:00,23.89,23.92,23.87,23.88,645512.0,19.8254,19.8503,19.8088,19.8171,645512.0
2017-08-17 10:50:00,23.89,23.94,23.86,23.94,878329.0,19.8254,19.8669,19.8005,19.8669,878329.0
2017-08-17 10:55:00,23.94,23.96,23.91,23.92,509271.0,19.8669,19.8835,19.842,19.8503,509271.0
2017-08-17 11:00:00,23.92,24.01,23.91,23.99,1012151.0,19.8503,19.925,19.842,19.9084,1012151.0
2017-08-17 11:05:00,24.0,24.02,23.99,24.01,451780.0,19.9167,19.9333,19.9084,19.925,451780.0
2017-08-17 11:10:00,24.0,24.03,23.99,24.01,477297.0,19.9167,19.9416,19.9084,19.925,477297.0
2017-08-17 11:15:00,24.01,24.02,23.97,23.98,755731.0,19.925,19.9333,19.8918,19.9001,755731.0
2017-08-17 11:20:00,23.98,24.0,23.96,23.96,531103.0,19.9001,19.9167,19.8835,19.8835,531103.0
2017-08-17 11:25:00,23.97,24.0,23.93,23.93,572149.0,19.8918,19.9167,19.8586,19.8586,572149.0
2017-08-17 11:30:00,23.93,23.96,23.92,23.93,551420.0,19.8586,19.8835,19.8503,19.8586,551420.0
2017-08-17 11:35:00,23.93,23.94,23.91,23.94,394735.0,19.8586,19.8669,19.842,19.8669,394735.0
2017-08-17 11:40:00,23.94,23.95,23.92,23.94,324540.0,19.8669,19.8752,19.8503,19.8669,324540.0
2017-08-17 11:45:00,23.95,23.96,23.9,23.91,461397.0,19.8752,19.8835,19.8337,19.842,461397.0
2017-08-17 11:50:00,23.91,23.94,23.9,23.93,165303.0,19.842,19.8669,19.8337,19.8586,165303.0
2017-08-17 11:55:00,23.93,23.95,23.93,23.95,127145.0,19.8586,19.8752,19.8586,19.8752,127145.0
2017-08-17 12:00:00,23.95,23.99,23.94,23.98,345043.0,19.8752,19.9084,19.8669,19.9001,345043.0
2017-08-17 12:05:00,23.98,23.99,23.92,23.92,297377.0,19.9001,19.9084,19.8503,19.8503,297377.0
2017-08-17 12:10:00,23.92,23.93,23.88,23.9,979703.0,19.8503,19.8586,19.8171,19.8337,979703.0
2017-08-17 12:15:00,23.9,23.9,23.86,23.87,568120.0,19.8337,19.8337,19.8005,19.8088,568120.0
2017-08-17 12:20:00,23.88,23.91,23.86,23.89,516048.0,19.8171,19.842,19.8005,19.8254,516048.0
2017-08-17 12:25:00,23.89,23.89,23.85,23.87,402199.0,19.8254,19.8254,19.7922,19.8088,402199.0
2017-08-17 12:30:00,23.87,23.88,23.85,23.86,336056.0,19.8088,19.8171,19.7922,19.8005,336056.0
2017-08-17 12:35:00,23.86,23.88,23.84,23.87,656543.0,19.8005,19.8171,19.7839,19.8088,656543.0
2017-08-17 12:40:00,23.87,23.87,23.84,23.85,401462.0,19.8088,19.8088,19.7839,19.7922,401462.0
2017-08-17 12:45:00,23.84,23.86,23.83,23.84,638241.0,19.7839,19.8005,19.7756,19.7839,638241.0
2017-08-17 12:50:00,23.84,23.84,23.8,23.82,1276505.0,19.7839,19.7839,19.7507,19.7673,1276505.0
2017-08-17 12:55:00,23.82,23.85,23.8,23.84,588411.0,19.7673,19.7922,19.7507,19.7839,588411.0
2017-08-17 13:00:00,23.85,23.85,23.8,23.81,513514.0,19.7922,19.7922,19.7507,19.759,513514.0
2017-08-17 13:05:00,23.81,23.84,23.8,23.82,446321.0,19.759,19.7839,19.7507,19.7673,446321.0
2017-08-17 13:10:00,23.82,23.83,23.8,23.81,587104.0,19.7673,19.7756,19.7507,19.759,587104.0
2017-08-17 13:15:00,23.81,23.84,23.8,23.82,513923.0,19.759,19.7839,19.7507,19.7673,513923.0
2017-08-17 13:20:00,23.83,23.83,23.81,23.81,476731.0,19.7756,19.7756,19.759,19.759,476731.0
2017-08-17 13:25:00,23.81,23.82,23.81,23.82,338485.0,19.759,19.7673,19.759,19.7673,338485.0
2017-08-17 13:30:00,23.82,23.85,23.81,23.85,532074.0,19.7673,19.7922,19.759,19.7922,532074.0
2017-08-17 13:35:00,23.84,23.89,23.84,23.85,623100.0,19.7839,19.8254,19.7839,19.7922,623100.0
2017-08-17 13:40:00,23.84,23.88,23.83,23.85,586043.0,19.7839,19.8171,19.7756,19.7922,586043.0
2017-08-17 13:45:00,23.85,23.85,23.82,23.83,397135.0,19.7922,19.7922,19.7673,19.7756,397135.0
2017-08-17 13:50:00,23.83,23.83,23.8,23.82,505396.0,19.7756,19.7756,19.7507,19.7673,505396.0
2017-08-17 13:55:00,23.82,23.85,23.81,23.85,278217.0,19.7673,19.7922,19.759,19.7922,278217.0
2017-08-17 14:00:00,23.85,23.86,23.81,23.82,450029.0,19.7922,19.8005,19.759,19.7673,450029.0
2017-08-17 14:05:00,23.82,23.85,23.82,23.83,332795.0,19.7673,19.7922,19.7673,19.7756,332795.0
2017-08-17 14:10:00,23.83,23.85,23.8,23.8,431281.0,19.7756,19.7922,19.7507,19.7507,431281.0
2017-08-17 14:15:00,23.8,23.81,23.77,23.79,1419055.0,19.7507,19.759,19.7258,19.7424,1419055.0
2017-08-17 14:20:00,23.79,23.8,23.77,23.78,597839.0,19.7424,19.7507,19.7258,19.7341,597839.0
2017-08-17 14:25:00,23.78,23.82,23.77,23.81,598961.0,19.7341,19.7673,19.7258,19.759,598961.0
2017-08-17 14:30:00,23.8,23.82,23.79,23.8,488677.0,19.7507,19.7673,19.7424,19.7507,488677.0
2017-08-17 14:35:00,23.8,23.81,23.77,23.77,473719.0,19.7507,19.759,19.7258,19.7258,473719.0
2017-08-17 14:40:00,23.78,23.79,23.76,23.76,737706.0,19.7341,19.7424,19.7175,19.7175,737706.0
2017-08-17 14:45:00,23.77,23.79,23.75,23.77,572735.0,19.7258,19.7424,19.7092,19.7258,572735.0
2017-08-17 14:50:00,23.78,23.78,23.75,23.77,689390.0,19.7341,19.7341,19.7092,19.7258,689390.0
2017-08-17 14:55:00,23.77,23.78,23.75,23.77,638998.0,19.7258,19.7341,19.7092,19.7258,638998.0
2017-08-17 15:00:00,23.77,23.77,23.71,23.73,1282887.0,19.7258,19.7258,19.676,19.6926,1282887.0
2017-08-17 15:05:00,23.73,23.74,23.71,23.74,856692.0,19.6926,19.7009,19.676,19.7009,856692.0
2017-08-17 15:10:00,23.74,23.74,23.7,23.71,1269513.0,19.7009,19.7009,19.6677,19.676,1269513.0
2017-08-17 15:15:00,23.7,23.73,23.69,23.71,1647393.0,19.6677,19.6926,19.6594,19.676,1647393.0
2017-08-17 15:20:00,23.71,23.72,23.68,23.69,840002.0,19.676,19.6843,19.6511,19.6594,840002.0
2017-08-17 15:25:00,23.69,23.71,23.67,23.7,782684.0,19.6594,19.676,19.6428,19.6677,782684.0
2017-08-17 15:30:00,23.69,23.76,23.67,23.73,1233763.0,19.6594,19.7175,19.6428,19.6926,1233763.0
2017-08-17 15:35:00,23.74,23.74,23.7,23.71,1444034.0,19.7009,19.7009,19.6677,19.676,1444034.0
2017-08-17 15:40:00,23.71,23.72,23.65,23.71,1780957.0,19.676,19.6843,19.6262,19.676,1780957.0
2017-08-17 15:45:00,23.71,23.71,23.65,23.66,1998668.0,19.676,19.676,19.6262,19.6345,1998668.0
2017-08-17 15:50:00,23.65,23.69,23.62,23.69,3429287.0,19.6262,19.6594,19.6013,19.6594,3429287.0
2017-08-17 15:55:00,23.68,23.69,23.63,23.63,5935468.0,19.6511,19.6594,19.6096,19.6096,5935468.0
2017-08-18 09:30:00,23.56,23.58,23.45,23.51,4671570.0,19.5516,19.5682,19.4603,19.5101,4671570.0
2017-08-18 09:35:00,23.5,23.57,23.45,23.49,2212720.0,19.5018,19.5599,19.4603,19.4935,2212720.0
2017-08-18 09:40:00,23.49,23.57,23.46,23.55,1248612.0,19.4935,19.5599,19.4686,19.5433,1248612.0
2017-08-18 09:45:00,23.55,23.67,23.54,23.61,1464581.0,19.5433,19.6428,19.535,19.593,1464581.0
2017-08-18 09:50:00,23.61,23.66,23.57,23.59,664739.0,19.593,19.6345,19.5599,19.5765,664739.0
2017-08-18 09:55:00,23.6,23.61,23.55,23.55,661167.0,19.5847,19.593,19.5433,19.5433,661167.0
2017-08-18 10:00:00,23.56,23.71,23.55,23.71,1062709.0,19.5516,19.676,19.5433,19.676,1062709.0
2017-08-18 10:05:00,23.71,23.79,23.69,23.72,1215998.0,19.676,19.7424,19.6594,19.6843,1215998.0
2017-08-18 10:10:00,23.73,23.73,23.66,23.69,778215.0,19.6926,19.6926,19.6345,19.6594,778215.0
2017-08-18 10:15:00,23.69,23.73,23.64,23.64,713443.0,19.6594,19.6926,19.6179,19.6179,713443.0
2017-08-18 10:20:00,23.64,23.69,23.63,23.67,340994.0,19.6179,19.6594,19.6096,19.6428,340994.0
2017-08-18 10:25:00,23.67,23.69,23.62,23.62,389113.0,19.6428,19.6594,19.6013,19.6013,389113.0
2017-08-18 10:30:00,23.62,23.63,23.56,23.58,669248.0,19.6013,19.6096,19.5516,19.5682,669248.0
2017-08-18 10:35:00,23.58,23.63,23.57,23.61,355574.0,19.5682,19.6096,19.5599,19.593,355574.0
2017-08-18 10:40:00,23.62,23.65,23.6,23.63,474688.0,19.6013,19.6262,19.5847,19.6096,474688.0
2017-08-18 10:45:00,23.62,23.63,23.56,23.58,537137.0,19.6013,19.6096,19.5516,19.5682,537137.0
2017-08-18 10:50:00,23.58,23.62,23.57,23.58,658948.0,19.5682,19.6013,19.5599,19.5682,658948.0
2017-08-18 10:55:00,23.57,23.6,23.56,23.57,514887.0,19.5599,19.5847,19.5516,19.5599,514887.0
2017-08-18 11:00:00,23.57,23.61,23.56,23.58,553153.0,19.5599,19.593,19.5516,19.5682,553153.0
2017-08-18 11:05:00,23.58,23.6,23.56,23.58,445083.0,19.5682,19.5847,19.5516,19.5682,445083.0
2017-08-18 11:10:00,23.59,23.6,23.55,23.58,456262.0,19.5765,19.5847,19.5433,19.5682,456262.0
2017-08-18 11:15:00,23.58,23.7,23.58,23.68,754561.0,19.5682,19.6677,19.5682,19.6511,754561.0
2017-08-18 11:20:00,23.69,23.75,23.67,23.73,1298454.0,19.6594,19.7092,19.6428,19.6926,1298454.0
2017-08-18 11:25:00,23.73,23.79,23.71,23.76,768216.0,19.6926,19.7424,19.676,19.7175,768216.0
2017-08-18 11:30:00,23.76,23.77,23.73,23.76,1047358.0,19.7175,19.7258,19.6926,19.7175,1047358.0
2017-08-18 11:35:00,23.76,23.77,23.74,23.75,859359.0,19.7175,19.7258,19.7009,19.7092,859359.0
2017-08-18 11:40:00,23.76,23.8,23.75,23.79,585740.0,19.7175,19.7507,19.7092,19.7424,585740.0
2017-08-18 11:45:00,23.79,23.8,23.76,23.8,563578.0,19.7424,19.7507,19.7175,19.7507,563578.0
2017-08-18 11:50:00,23.79,23.87,23.78,23.84,835049.0,19.7424,19.8088,19.7341,19.7839,835049.0
2017-08-18 11:55:00,23.84,23.84,23.82,23.84,545792.0,19.7839,19.7839,19.7673,19.7839,545792.0
2017-08-18 12:00:00,23.84,23.85,23.77,23.78,804384.0,19.7839,19.7922,19.7258,19.7341,804384.0
2017-08-18 12:05:00,23.77,23.79,23.76,23.78,345210.0,19.7258,19.7424,19.7175,19.7341,345210.0
2017-08-18 12:10:00,23.78,23.82,23.77,23.8,246182.0,19.7341,19.7673,19.7258,19.7507,246182.0
2017-08-18 12:15:00,23.8,23.84,23.77,23.78,500616.0,19.7507,19.7839,19.7258,19.7341,500616.0
2017-08-18 12:20:00,23.79,23.79,23.73,23.75,624447.0,19.7424,19.7424,19.6926,19.7092,624447.0
2017-08-18 12:25:00,23.75,23.8,23.75,23.78,255572.0,19.7092,19.7507,19.7092,19.7341,255572.0
2017-08-18 12:30:00,23.78,23.82,23.77,23.8,637432.0,19.7341,19.7673,19.7258,19.7507,637432.0
2017-08-18 12:35:00,23.8,23.83,23.79,23.83,488760.0,19.7507,19.7756,19.7424,19.7756,488760.0
2017-08-18 12:40:00,23.83,23.9,23.82,23.84,994261.0,19.7756,19.8337,19.7673,19.7839,994261.0
2017-08-18 12:45:00,23.84,23.86,23.78,23.84,1044323.0,19.7839,19.8005,19.7341,19.7839,1044323.0
2017-08-18 12:50:00,23.84,23.85,23.79,23.83,1406596.0,19.7839,19.7922,19.7424,19.7756,1406596.0
2017-08-18 12:55:00,23.82,23.86,23.81,23.82,770672.0,19.7673,19.8005,19.759,19.7673,770672.0
2017-08-18 13:00:00,23.82,23.84,23.77,23.81,832755.0,19.7673,19.7839,19.7258,19.759,832755.0
2017-08-18 13:05:00,23.81,23.85,23.8,23.82,945758.0,19.759,19.7922,19.7507,19.7673,945758.0
2017-08-18 13:10:00,23.83,23.88,23.82,23.82,732702.0,19.7756,19.8171,19.7673,19.7673,732702.0
2017-08-18 13:15:00,23.83,23.85,23.78,23.79,405600.0,19.7756,19.7922,19.7341,19.7424,405600.0
2017-08-18 13:20:00,23.79,23.8,23.77,23.78,350649.0,19.7424,19.7507,19.7258,19.7341,350649.0
2017-08-18 13:25:00,23.78,23.8,23.77,23.8,229418.0,19.7341,19.7507,19.7258,19.7507,229418.0
2017-08-18 13:30:00,23.79,23.82,23.79,23.79,222485.0,19.7424,19.7673,19.7424,19.7424,222485.0
2017-08-18 13:35:00,23.79,23.8,23.75,23.76,382923.0,19.7424,19.7507,19.7092,19.7175,382923.0
2017-08-18 13:40:00,23.76,23.76,23.73,23.75,511623.0,19.7175,19.7175,19.6926,19.7092,511623.0
2017-08-18 13:45:00,23.75,23.78,23.74,23.78,284883.0,19.7092,19.7341,19.7009,19.7341,284883.0
2017-08-18 13:50:00,23.78,23.79,23.75,23.78,185582.0,19.7341,19.7424,19.7092,19.7341,185582.0
2017-08-18 13:55:00,23.78,23.78,23.72,23.73,345805.0,19.7341,19.7341,19.6843,19.6926,345805.0
2017-08-18 14:00:00,23.72,23.75,23.72,23.75,213419.0,19.6843,19.7092,19.6843,19.7092,213419.0
2017-08-18 14:05:00,23.74,23.76,23.71,23.74,304156.0,19.7009,19.7175,19.676,19.7009,304156.0
2017-08-18 14:10:00,23.74,23.75,23.72,23.72,203498.0,19.7009,19.7092,19.6843,19.6843,203498.0
2017-08-18 14:15:00,23.72,23.74,23.71,23.71,375348.0,19.6843,19.7009,19.676,19.676,375348.0
2017-08-18 14:20:00,23.71,23.72,23.68,23.69,766362.0,19.676,19.6843,19.6511,19.6594,766362.0
2017-08-18 14:25:00,23.7,23.74,23.69,23.7,441594.0,19.6677,19.7009,19.6594,19.6677,441594.0
2017-08-18 14:30:00,23.71,23.74,23.7,23.7,386325.0,19.676,19.7009,19.6677,19.6677,386325.0
2017-08-18 14:35:00,23.71,23.73,23.69,23.7,206355.0,19.676,19.6926,19.6594,19.6677,206355.0
2017-08-18 14:40:00,23.69,23.71,23.68,23.7,310900.0,19.6594,19.676,19.6511,19.6677,310900.0
2017-08-18 14:45:00,23.7,23.71,23.68,23.69,330590.0,19.6677,19.676,19.6511,19.6594,330590.0
2017-08-18 14:50:00,23.68,23.69,23.65,23.66,394656.0,19.6511,19.6594,19.6262,19.6345,394656.0
2017-08-18 14:55:00,23.67,23.67,23.66,23.66,240419.0,19.6428,19.6428,19.6345,19.6345,240419.0
2017-08-18 15:00:00,23.66,23.68,23.64,23.67,530123.0,19.6345,19.6511,19.6179,19.6428,530123.0
2017-08-18 15:05:00,23.68,23.73,23.67,23.71,467263.0,19.6511,19.6926,19.6428,19.676,467263.0
2017-08-18 15:10:00,23.71,23.72,23.68,23.68,266195.0,19.676,19.6843,19.6511,19.6511,266195.0
2017-08-18 15:15:00,23.69,23.69,23.65,23.66,415241.0,19.6594,19.6594,19.6262,19.6345,415241.0
2017-08-18 15:20:00,23.67,23.7,23.65,23.67,716264.0,19.6428,19.6677,19.6262,19.6428,716264.0
2017-08-18 15:25:00,23.67,23.7,23.67,23.68,305753.0,19.6428,19.6677,19.6428,19.6511,305753.0
2017-08-18 15:30:00,23.68,23.68,23.65,23.66,451808.0,19.6511,19.6511,19.6262,19.6345,451808.0
2017-08-18 15:35:00,23.66,23.71,23.65,23.68,840047.0,19.6345,19.676,19.6262,19.6511,840047.0
2017-08-18 15:40:00,23.68,23.7,23.67,23.68,664005.0,19.6511,19.6677,19.6428,19.6511,664005.0
2017-08-18 15:45:00,23.68,23.71,23.65,23.65,793093.0,19.6511,19.676,19.6262,19.6262,793093.0
2017-08-18 15:50:00,23.65,23.66,23.63,23.64,1505048.0,19.6262,19.6345,19.6096,19.6179,1505048.0
2017-08-18 15:55:00,23.63,23.64,23.6,23.62,3029515.0,19.6096,19.6179,19.5847,19.6013,3029515.0
2017-08-21 09:30:00,23.58,23.64,23.57,23.61,1533008.0,19.5682,19.6179,19.5599,19.593,1533008.0
2017-08-21 09:35:00,23.6,23.61,23.55,23.58,1505549.0,19.5847,19.593,19.5433,19.5682,1505549.0
2017-08-21 09:40:00,23.55,23.61,23.54,23.58,1017754.0,19.5433,19.593,19.535,19.5682,1017754.0
2017-08-21 09:45:00,23.58,23.59,23.53,23.57,690070.0,19.5682,19.5765,19.5267,19.5599,690070.0
2017-08-21 09:50:00,23.57,23.57,23.5,23.52,1070640.0,19.5599,19.5599,19.5018,19.5184,1070640.0
2017-08-21 09:55:00,23.52,23.53,23.49,23.5,917836.0,19.5184,19.5267,19.4935,19.5018,917836.0
2017-08-21 10:00:00,23.5,23.51,23.44,23.46,1331584.0,19.5018,19.5101,19.452,19.4686,1331584.0
2017-08-21 10:05:00,23.46,23.47,23.41,23.42,1282011.0,19.4686,19.4769,19.4271,19.4354,1282011.0
2017-08-21 10:10:00,23.42,23.43,23.36,23.36,1623130.0,19.4354,19.4437,19.3856,19.3856,1623130.0
2017-08-21 10:15:00,23.37,23.38,23.28,23.28,2437004.0,19.3939,19.4022,19.3192,19.3192,2437004.0
2017-08-21 10:20:00,23.29,23.29,23.23,23.24,1669173.0,19.3275,19.3275,19.2777,19.286,1669173.0
2017-08-21 10:25:00,23.24,23.28,23.2,23.2,1765062.0,19.286,19.3192,19.2528,19.2528,1765062.0
2017-08-21 10:30:00,23.2,23.25,23.2,23.25,1223498.0,19.2528,19.2943,19.2528,19.2943,1223498.0
2017-08-21 10:35:00,23.24,23.27,23.23,23.25,1077882.0,19.286,19.3109,19.2777,19.2943,1077882.0
2017-08-21 10:40:00,23.25,23.32,23.24,23.26,1261491.0,19.2943,19.3524,19.286,19.3026,1261491.0
2017-08-21 10:45:00,23.26,23.26,23.21,23.21,1037943.0,19.3026,19.3026,19.2611,19.2611,1037943.0
2017-08-21 10:50:00,23.21,23.25,23.21,23.22,1068857.0,19.2611,19.2943,19.2611,19.2694,1068857.0
2017-08-21 10:55:00,23.22,23.25,23.21,23.23,759401.0,19.2694,19.2943,19.2611,19.2777,759401.0
2017-08-21 11:00:00,23.23,23.25,23.2,23.22,854757.0,19.2777,19.2943,19.2528,19.2694,854757.0
2017-08-21 11:05:00,23.22,23.24,23.21,23.22,534657.0,19.2694,19.286,19.2611,19.2694,534657.0
2017-08-21 11:10:00,23.23,23.25,23.22,23.25,698512.0,19.2777,19.2943,19.2694,19.2943,698512.0
2017-08-21 11:15:00,23.25,23.26,23.23,23.26,751934.0,19.2943,19.3026,19.2777,19.3026,751934.0
2017-08-21 11:20:00,23.26,23.28,23.25,23.26,934369.0,19.3026,19.3192,19.2943,19.3026,934369.0
2017-08-21 11:25:00,23.27,23.27,23.23,23.23,686987.0,19.3109,19.3109,19.2777,19.2777,686987.0
2017-08-21 11:30:00,23.23,23.24,23.22,23.23,599102.0,19.2777,19.286,19.2694,19.2777,599102.0
2017-08-21 11:35:00,23.22,23.25,23.22,23.25,1115556.0,19.2694,19.2943,19.2694,19.2943,1115556.0
2017-08-21 11:40:00,23.25,23.29,23.24,23.29,789284.0,19.2943,19.3275,19.286,19.3275,789284.0
2017-08-21 11:45:00,23.29,23.32,23.28,23.32,753803.0,19.3275,19.3524,19.3192,19.3524,753803.0
2017-08-21 11:50:00,23.32,23.32,23.28,23.29,668637.0,19.3524,19.3524,19.3192,19.3275,668637.0
2017-08-21 11:55:00,23.29,23.29,23.25,23.25,355784.0,19.3275,19.3275,19.2943,19.2943,355784.0
2017-08-21 12:00:00,23.25,23.27,23.25,23.27,314918.0,19.2943,19.3109,19.2943,19.3109,314918.0
2017-08-21 12:05:00,23.26,23.29,23.24,23.28,684212.0,19.3026,19.3275,19.286,19.3192,684212.0
2017-08-21 12:10:00,23.29,23.29,23.27,23.28,463534.0,19.3275,19.3275,19.3109,19.3192,463534.0
2017-08-21 12:15:00,23.28,23.3,23.27,23.28,572289.0,19.3192,19.3358,19.3109,19.3192,572289.0
2017-08-21 12:20:00,23.27,23.29,23.26,23.26,736914.0,19.3109,19.3275,19.3026,19.3026,736914.0
2017-08-21 12:25:00,23.27,23.33,23.26,23.33,1113081.0,19.3109,19.3607,19.3026,19.3607,1113081.0
2017-08-21 12:30:00,23.33,23.37,23.31,23.34,881912.0,19.3607,19.3939,19.3441,19.369,881912.0
2017-08-21 12:35:00,23.34,23.35,23.32,23.34,633960.0,19.369,19.3773,19.3524,19.369,633960.0
2017-08-21 12:40:00,23.34,23.34,23.33,23.34,265461.0,19.369,19.369,19.3607,19.369,265461.0
2017-08-21 12:45:00,23.34,23.34,23.28,23.3,526244.0,19.369,19.369,19.3192,19.3358,526244.0
2017-08-21 12:50:00,23.3,23.31,23.28,23.28,219616.0,19.3358,19.3441,19.3192,19.3192,219616.0
2017-08-21 12:55:00,23.29,23.29,23.26,23.27,398095.0,19.3275,19.3275,19.3026,19.3109,398095.0
2017-08-21 13:00:00,23.26,23.27,23.26,23.26,274475.0,19.3026,19.3109,19.3026,19.3026,274475.0
2017-08-21 13:05:00,23.26,23.27,23.24,23.24,373416.0,19.3026,19.3109,19.286,19.286,373416.0
2017-08-21 13:10:00,23.25,23.26,23.24,23.26,227627.0,19.2943,19.3026,19.286,19.3026,227627.0
2017-08-21 13:15:00,23.25,23.26,23.23,23.26,770819.0,19.2943,19.3026,19.2777,19.3026,770819.0
2017-08-21 13:20:00,23.26,23.29,23.25,23.27,408663.0,19.3026,19.3275,19.2943,19.3109,408663.0
2017-08-21 13:25:00,23.28,23.28,23.26,23.28,413165.0,19.3192,19.3192,19.3026,19.3192,413165.0
2017-08-21 13:30:00,23.27,23.29,23.26,23.27,330902.0,19.3109,19.3275,19.3026,19.3109,330902.0
2017-08-21 13:35:00,23.26,23.27,23.24,23.24,426011.0,19.3026,19.3109,19.286,19.286,426011.0
2017-08-21 13:40:00,23.24,23.25,23.22,23.22,597773.0,19.286,19.2943,19.2694,19.2694,597773.0
2017-08-21 13:45:00,23.22,23.23,23.19,23.19,798006.0,19.2694,19.2777,19.2445,19.2445,798006.0
2017-08-21 13:50:00,23.19,23.2,23.16,23.16,1223763.0,19.2445,19.2528,19.2196,19.2196,1223763.0
2017-08-21 13:55:00,23.16,23.17,23.14,23.14,938608.0,19.2196,19.2279,19.203,19.203,938608.0
2017-08-21 14:00:00,23.15,23.17,23.14,23.17,928075.0,19.2113,19.2279,19.203,19.2279,928075.0
2017-08-21 14:05:00,23.17,23.2,23.16,23.18,626525.0,19.2279,19.2528,19.2196,19.2362,626525.0
2017-08-21 14:10:00,23.18,23.21,23.18,23.19,496901.0,19.2362,19.2611,19.2362,19.2445,496901.0
2017-08-21 14:15:00,23.2,23.21,23.18,23.19,292919.0,19.2528,19.2611,19.2362,19.2445,292919.0
2017-08-21 14:20:00,23.18,23.22,23.18,23.22,357970.0,19.2362,19.2694,19.2362,19.2694,357970.0
2017-08-21 14:25:00,23.21,23.24,23.21,23.24,602839.0,19.2611,19.286,19.2611,19.286,602839.0
2017-08-21 14:30:00,23.23,23.26,23.22,23.22,293189.0,19.2777,19.3026,19.2694,19.2694,293189.0
2017-08-21 14:35:00,23.22,23.23,23.22,23.23,164961.0,19.2694,19.2777,19.2694,19.2777,164961.0
2017-08-21 14:40:00,23.23,23.26,23.21,23.26,367503.0,19.2777,19.3026,19.2611,19.3026,367503.0
2017-08-21 14:45:00,23.26,23.29,23.25,23.27,579909.0,19.3026,19.3275,19.2943,19.3109,579909.0
2017-08-21 14:50:00,23.27,23.28,23.25,23.25,340521.0,19.3109,19.3192,19.2943,19.2943,340521.0
2017-08-21 14:55:00,23.26,23.27,23.25,23.27,263545.0,19.3026,19.3109,19.2943,19.3109,263545.0
2017-08-21 15:00:00,23.27,23.29,23.25,23.29,718429.0,19.3109,19.3275,19.2943,19.3275,718429.0
2017-08-21 15:05:00,23.28,23.3,23.28,23.3,272948.0,19.3192,19.3358,19.3192,19.3358,272948.0
2017-08-21 15:10:00,23.29,23.31,23.26,23.27,726793.0,19.3275,19.3441,19.3026,19.3109,726793.0
2017-08-21 15:15:00,23.27,23.27,23.26,23.27,339755.0,19.3109,19.3109,19.3026,19.3109,339755.0
2017-08-21 15:20:00,23.27,23.32,23.26,23.32,678453.0,19.3109,19.3524,19.3026,19.3524,678453.0
2017-08-21 15:25:00,23.32,23.33,23.29,23.32,970715.0,19.3524,19.3607,19.3275,19.3524,970715.0
2017-08-21 15:30:00,23.32,23.35,23.31,23.35,795138.0,19.3524,19.3773,19.3441,19.3773,795138.0
2017-08-21 15:35:00,23.35,23.36,23.34,23.36,567609.0,19.3773,19.3856,19.369,19.3856,567609.0
2017-08-21 15:40:00,23.36,23.37,23.33,23.35,1212075.0,19.3856,19.3939,19.3607,19.3773,1212075.0
2017-08-21 15:45:00,23.35,23.37,23.34,23.36,863499.0,19.3773,19.3939,19.369,19.3856,863499.0
2017-08-21 15:50:00,23.36,23.38,23.35,23.38,1044457.0,19.3856,19.4022,19.3773,19.4022,1044457.0
2017-08-21 15:55:00,23.37,23.38,23.35,23.37,2907602.0,19.3939,19.4022,19.3773,19.3939,2907602.0
2017-08-22 09:30:00,23.6,23.66,23.57,23.66,2665181.0,19.5847,19.6345,19.5599,19.6345,2665181.0
2017-08-22 09:35:00,23.66,23.77,23.65,23.77,2586802.0,19.6345,19.7258,19.6262,19.7258,2586802.0
2017-08-22 09:40:00,23.76,23.81,23.76,23.8,1856314.0,19.7175,19.759,19.7175,19.7507,1856314.0
2017-08-22 09:45:00,23.81,23.81,23.67,23.68,2193423.0,19.759,19.759,19.6428,19.6511,2193423.0
2017-08-22 09:50:00,23.69,23.83,23.68,23.8,1894929.0,19.6594,19.7756,19.6511,19.7507,1894929.0
2017-08-22 09:55:00,23.8,23.81,23.73,23.81,1995169.0,19.7507,19.759,19.6926,19.759,1995169.0
2017-08-22 10:00:00,23.81,23.84,23.79,23.8,1279998.0,19.759,19.7839,19.7424,19.7507,1279998.0
2017-08-22 10:05:00,23.8,23.81,23.78,23.79,615018.0,19.7507,19.759,19.7341,19.7424,615018.0
2017-08-22 10:10:00,23.79,23.83,23.78,23.83,509671.0,19.7424,19.7756,19.7341,19.7756,509671.0
2017-08-22 10:15:00,23.83,23.83,23.79,23.8,647679.0,19.7756,19.7756,19.7424,19.7507,647679.0
2017-08-22 10:20:00,23.8,23.85,23.78,23.79,1628551.0,19.7507,19.7922,19.7341,19.7424,1628551.0
2017-08-22 10:25:00,23.78,23.81,23.76,23.79,1047260.0,19.7341,19.759,19.7175,19.7424,1047260.0
2017-08-22 10:30:00,23.79,23.79,23.77,23.77,696935.0,19.7424,19.7424,19.7258,19.7258,696935.0
2017-08-22 10:35:00,23.78,23.79,23.76,23.76,536285.0,19.7341,19.7424,19.7175,19.7175,536285.0
2017-08-22 10:40:00,23.77,23.77,23.74,23.75,557719.0,19.7258,19.7258,19.7009,19.7092,557719.0
2017-08-22 10:45:00,23.76,23.77,23.75,23.77,315895.0,19.7175,19.7258,19.7092,19.7258,315895.0
2017-08-22 10:50:00,23.76,23.82,23.76,23.81,529282.0,19.7175,19.7673,19.7175,19.759,529282.0
2017-08-22 10:55:00,23.81,23.82,23.78,23.81,623423.0,19.759,19.7673,19.7341,19.759,623423.0
2017-08-22 11:00:00,23.81,23.83,23.77,23.77,1131807.0,19.759,19.7756,19.7258,19.7258,1131807.0
2017-08-22 11:05:00,23.78,23.78,23.74,23.78,820705.0,19.7341,19.7341,19.7009,19.7341,820705.0
2017-08-22 11:10:00,23.78,23.79,23.74,23.76,1210613.0,19.7341,19.7424,19.7009,19.7175,1210613.0
2017-08-22 11:15:00,23.76,23.77,23.75,23.76,186182.0,19.7175,19.7258,19.7092,19.7175,186182.0
2017-08-22 11:20:00,23.76,23.77,23.74,23.76,531283.0,19.7175,19.7258,19.7009,19.7175,531283.0
2017-08-22 11:25:00,23.76,23.76,23.71,23.73,646583.0,19.7175,19.7175,19.676,19.6926,646583.0
2017-08-22 11:30:00,23.74,23.76,23.73,23.75,543946.0,19.7009,19.7175,19.6926,19.7092,543946.0
2017-08-22 11:35:00,23.75,23.8,23.75,23.8,465416.0,19.7092,19.7507,19.7092,19.7507,465416.0
2017-08-22 11:40:00,23.79,23.8,23.78,23.79,234752.0,19.7424,19.7507,19.7341,19.7424,234752.0
2017-08-22 11:45:00,23.79,23.81,23.78,23.8,404222.0,19.7424,19.759,19.7341,19.7507,404222.0
2017-08-22 11:50:00,23.8,23.83,23.79,23.82,1095271.0,19.7507,19.7756,19.7424,19.7673,1095271.0
2017-08-22 11:55:00,23.82,23.82,23.79,23.8,548249.0,19.7673,19.7673,19.7424,19.7507,548249.0
2017-08-22 12:00:00,23.79,23.84,23.79,23.84,928633.0,19.7424,19.7839,19.7424,19.7839,928633.0
2017-08-22 12:05:00,23.84,23.84,23.81,23.82,635161.0,19.7839,19.7839,19.759,19.7673,635161.0
2017-08-22 12:10:00,23.82,23.84,23.81,23.84,400312.0,19.7673,19.7839,19.759,19.7839,400312.0
2017-08-22 12:15:00,23.84,23.85,23.83,23.83,585050.0,19.7839,19.7922,19.7756,19.7756,585050.0
2017-08-22 12:20:00,23.83,23.85,23.83,23.84,458147.0,19.7756,19.7922,19.7756,19.7839,458147.0
2017-08-22 12:25:00,23.85,23.85,23.82,23.83,504914.0,19.7922,19.7922,19.7673,19.7756,504914.0
2017-08-22 12:30:00,23.83,23.85,23.82,23.84,243971.0,19.7756,19.7922,19.7673,19.7839,243971.0
2017-08-22 12:35:00,23.85,23.85,23.81,23.82,486827.0,19.7922,19.7922,19.759,19.7673,486827.0
2017-08-22 12:40:00,23.83,23.83,23.81,23.83,168800.0,19.7756,19.7756,19.759,19.7756,168800.0
2017-08-22 12:45:00,23.82,23.83,23.82,23.83,128219.0,19.7673,19.7756,19.7673,19.7756,128219.0
2017-08-22 12:50:00,23.83,23.85,23.82,23.84,509841.0,19.7756,19.7922,19.7673,19.7839,509841.0
2017-08-22 12:55:00,23.84,23.85,23.83,23.85,271406.0,19.7839,19.7922,19.7756,19.7922,271406.0
2017-08-22 13:00:00,23.85,23.86,23.84,23.86,320812.0,19.7922,19.8005,19.7839,19.8005,320812.0
2017-08-22 13:05:00,23.86,23.87,23.84,23.85,460015.0,19.8005,19.8088,19.7839,19.7922,460015.0
2017-08-22 13:10:00,23.85,23.86,23.84,23.86,281861.0,19.7922,19.8005,19.7839,19.8005,281861.0
2017-08-22 13:15:00,23.85,23.86,23.82,23.82,466510.0,19.7922,19.8005,19.7673,19.7673,466510.0
2017-08-22 13:20:00,23.83,23.86,23.82,23.86,340836.0,19.7756,19.8005,19.7673,19.8005,340836.0
2017-08-22 13:25:00,23.85,23.86,23.84,23.85,231848.0,19.7922,19.8005,19.7839,19.7922,231848.0
2017-08-22 13:30:00,23.84,23.85,23.81,23.81,286510.0,19.7839,19.7922,19.759,19.759,286510.0
2017-08-22 13:35:00,23.81,23.84,23.81,23.82,569560.0,19.759,19.7839,19.759,19.7673,569560.0
2017-08-22 13:40:00,23.83,23.83,23.81,23.83,277648.0,19.7756,19.7756,19.759,19.7756,277648.0
2017-08-22 13:45:00,23.83,23.83,23.81,23.83,278587.0,19.7756,19.7756,19.759,19.7756,278587.0
2017-08-22 13:50:00,23.82,23.83,23.82,23.82,135401.0,19.7673,19.7756,19.7673,19.7673,135401.0
2017-08-22 13:55:00,23.82,23.84,23.82,23.84,311235.0,19.7673,19.7839,19.7673,19.7839,311235.0
2017-08-22 14:00:00,23.84,23.84,23.82,23.84,343919.0,19.7839,19.7839,19.7673,19.7839,343919.0
2017-08-22 14:05:00,23.84,23.84,23.8,23.8,371575.0,19.7839,19.7839,19.7507,19.7507,371575.0
2017-08-22 14:10:00,23.8,23.81,23.79,23.79,442641.0,19.7507,19.759,19.7424,19.7424,442641.0
2017-08-22 14:15:00,23.8,23.82,23.79,23.81,324477.0,19.7507,19.7673,19.7424,19.759,324477.0
2017-08-22 14:20:00,23.81,23.83,23.81,23.82,255860.0,19.759,19.7756,19.759,19.7673,255860.0
2017-08-22 14:25:00,23.82,23.83,23.81,23.83,461489.0,19.7673,19.7756,19.759,19.7756,461489.0
2017-08-22 14:30:00,23.83,23.85,23.82,23.85,360428.0,19.7756,19.7922,19.7673,19.7922,360428.0
2017-08-22 14:35:00,23.85,23.86,23.84,23.85,449685.0,19.7922,19.8005,19.7839,19.7922,449685.0
2017-08-22 14:40:00,23.85,23.86,23.84,23.84,411520.0,19.7922,19.8005,19.7839,19.7839,411520.0
2017-08-22 14:45:00,23.84,23.85,23.82,23.82,330006.0,19.7839,19.7922,19.7673,19.7673,330006.0
2017-08-22 14:50:00,23.82,23.83,23.8,23.83,452374.0,19.7673,19.7756,19.7507,19.7756,452374.0
2017-08-22 14:55:00,23.83,23.84,23.82,23.82,390413.0,19.7756,19.7839,19.7673,19.7673,390413.0
2017-08-22 15:00:00,23.82,23.85,23.82,23.84,413368.0,19.7673,19.7922,19.7673,19.7839,413368.0
2017-08-22 15:05:00,23.83,23.85,23.82,23.84,461708.0,19.7756,19.7922,19.7673,19.7839,461708.0
2017-08-22 15:10:00,23.84,23.85,23.83,23.84,324131.0,19.7839,19.7922,19.7756,19.7839,324131.0
2017-08-22 15:15:00,23.84,23.86,23.83,23.85,655592.0,19.7839,19.8005,19.7756,19.7922,655592.0
2017-08-22 15:20:00,23.86,23.86,23.84,23.85,672692.0,19.8005,19.8005,19.7839,19.7922,672692.0
2017-08-22 15:25:00,23.85,23.86,23.83,23.84,506744.0,19.7922,19.8005,19.7756,19.7839,506744.0
2017-08-22 15:30:00,23.84,23.85,23.83,23.83,308122.0,19.7839,19.7922,19.7756,19.7756,308122.0
2017-08-22 15:35:00,23.83,23.86,23.83,23.84,599728.0,19.7756,19.8005,19.7756,19.7839,599728.0
2017-08-22 15:40:00,23.83,23.86,23.82,23.86,2036505.0,19.7756,19.8005,19.7673,19.8005,2036505.0
2017-08-22 15:45:00,23.85,23.89,23.85,23.85,1240082.0,19.7922,19.8254,19.7922,19.7922,1240082.0
2017-08-22 15:50:00,23.86,23.86,23.82,23.83,1067407.0,19.8005,19.8005,19.7673,19.7756,1067407.0
2017-08-22 15:55:00,23.84,23.85,23.81,23.82,2304173.0,19.7839,19.7922,19.759,19.7673,2304173.0
2017-08-23 09:30:00,23.61,23.79,23.59,23.68,2613753.0,19.593,19.7424,19.5765,19.6511,2613753.0
2017-08-23 09:35:00,23.69,23.8,23.68,23.76,1505069.0,19.6594,19.7507,19.6511,19.7175,1505069.0
2017-08-23 09:40:00,23.76,23.8,23.73,23.79,650052.0,19.7175,19.7507,19.6926,19.7424,650052.0
2017-08-23 09:45:00,23.79,23.83,23.76,23.78,1015409.0,19.7424,19.7756,19.7175,19.7341,1015409.0
2017-08-23 09:50:00,23.77,23.8,23.73,23.8,673203.0,19.7258,19.7507,19.6926,19.7507,673203.0
2017-08-23 09:55:00,23.8,23.84,23.79,23.84,1019828.0,19.7507,19.7839,19.7424,19.7839,1019828.0
2017-08-23 10:00:00,23.84,23.84,23.75,23.79,872286.0,19.7839,19.7839,19.7092,19.7424,872286.0
2017-08-23 10:05:00,23.79,23.81,23.76,23.78,598544.0,19.7424,19.759,19.7175,19.7341,598544.0
2017-08-23 10:10:00,23.79,23.84,23.78,23.83,692701.0,19.7424,19.7839,19.7341,19.7756,692701.0
2017-08-23 10:15:00,23.83,23.89,23.82,23.86,712346.0,19.7756,19.8254,19.7673,19.8005,712346.0
2017-08-23 10:20:00,23.86,23.86,23.8,23.82,448593.0,19.8005,19.8005,19.7507,19.7673,448593.0
2017-08-23 10:25:00,23.82,23.83,23.79,23.83,385358.0,19.7673,19.7756,19.7424,19.7756,385358.0
2017-08-23 10:30:00,23.83,23.84,23.79,23.84,279628.0,19.7756,19.7839,19.7424,19.7839,279628.0
2017-08-23 10:35:00,23.84,23.84,23.8,23.83,374927.0,19.7839,19.7839,19.7507,19.7756,374927.0
2017-08-23 10:40:00,23.83,23.87,23.81,23.85,729847.0,19.7756,19.8088,19.759,19.7922,729847.0
2017-08-23 10:45:00,23.84,23.88,23.84,23.88,391647.0,19.7839,19.8171,19.7839,19.8171,391647.0
2017-08-23 10:50:00,23.87,23.89,23.86,23.89,442737.0,19.8088,19.8254,19.8005,19.8254,442737.0
2017-08-23 10:55:00,23.89,23.89,23.86,23.86,502993.0,19.8254,19.8254,19.8005,19.8005,502993.0
2017-08-23 11:00:00,23.87,23.87,23.84,23.87,380451.0,19.8088,19.8088,19.7839,19.8088,380451.0
2017-08-23 11:05:00,23.87,23.88,23.85,23.86,320054.0,19.8088,19.8171,19.7922,19.8005,320054.0
2017-08-23 11:10:00,23.86,23.86,23.81,23.83,286226.0,19.8005,19.8005,19.759,19.7756,286226.0
2017-08-23 11:15:00,23.83,23.87,23.82,23.87,243669.0,19.7756,19.8088,19.7673,19.8088,243669.0
2017-08-23 11:20:00,23.86,23.89,23.85,23.89,391698.0,19.8005,19.8254,19.7922,19.8254,391698.0
2017-08-23 11:25:00,23.89,23.91,23.88,23.9,646908.0,19.8254,19.842,19.8171,19.8337,646908.0
2017-08-23 11:30:00,23.9,23.91,23.89,23.89,266399.0,19.8337,19.842,19.8254,19.8254,266399.0
2017-08-23 11:35:00,23.9,23.93,23.88,23.92,501575.0,19.8337,19.8586,19.8171,19.8503,501575.0
2017-08-23 11:40:00,23.93,23.94,23.92,23.94,503296.0,19.8586,19.8669,19.8503,19.8669,503296.0
2017-08-23 11:45:00,23.94,23.94,23.91,23.91,346029.0,19.8669,19.8669,19.842,19.842,346029.0
2017-08-23 11:50:00,23.91,23.93,23.9,23.93,530344.0,19.842,19.8586,19.8337,19.8586,530344.0
2017-08-23 11:55:00,23.93,23.95,23.91,23.94,438508.0,19.8586,19.8752,19.842,19.8669,438508.0
2017-08-23 12:00:00,23.94,23.95,23.92,23.95,222403.0,19.8669,19.8752,19.8503,19.8752,222403.0
2017-08-23 12:05:00,23.95,23.97,23.94,23.96,365263.0,19.8752,19.8918,19.8669,19.8835,365263.0
2017-08-23 12:10:00,23.96,23.96,23.9,23.9,589505.0,19.8835,19.8835,19.8337,19.8337,589505.0
2017-08-23 12:15:00,23.91,23.92,23.89,23.91,647502.0,19.842,19.8503,19.8254,19.842,647502.0
2017-08-23 12:20:00,23.91,23.94,23.89,23.94,533847.0,19.842,19.8669,19.8254,19.8669,533847.0
2017-08-23 12:25:00,23.93,23.94,23.91,23.92,259458.0,19.8586,19.8669,19.842,19.8503,259458.0
2017-08-23 12:30:00,23.92,23.93,23.91,23.92,91421.0,19.8503,19.8586,19.842,19.8503,91421.0
2017-08-23 12:35:00,23.93,23.94,23.87,23.88,541615.0,19.8586,19.8669,19.8088,19.8171,541615.0
2017-08-23 12:40:00,23.88,23.89,23.84,23.86,702078.0,19.8171,19.8254,19.7839,19.8005,702078.0
2017-08-23 12:45:00,23.86,23.86,23.83,23.84,300874.0,19.8005,19.8005,19.7756,19.7839,300874.0
2017-08-23 12:50:00,23.83,23.84,23.83,23.83,84952.0,19.7756,19.7839,19.7756,19.7756,84952.0
2017-08-23 12:55:00,23.84,23.85,23.83,23.85,165475.0,19.7839,19.7922,19.7756,19.7922,165475.0
2017-08-23 13:00:00,23.85,23.86,23.83,23.84,248960.0,19.7922,19.8005,19.7756,19.7839,248960.0
2017-08-23 13:05:00,23.84,23.85,23.82,23.85,213103.0,19.7839,19.7922,19.7673,19.7922,213103.0
2017-08-23 13:10:00,23.85,23.86,23.83,23.83,172266.0,19.7922,19.8005,19.7756,19.7756,172266.0
2017-08-23 13:15:00,23.83,23.84,23.78,23.79,581237.0,19.7756,19.7839,19.7341,19.7424,581237.0
2017-08-23 13:20:00,23.78,23.81,23.78,23.8,152935.0,19.7341,19.759,19.7341,19.7507,152935.0
2017-08-23 13:25:00,23.8,23.81,23.79,23.8,136091.0,19.7507,19.759,19.7424,19.7507,136091.0
2017-08-23 13:30:00,23.8,23.82,23.79,23.8,111420.0,19.7507,19.7673,19.7424,19.7507,111420.0
2017-08-23 13:35:00,23.79,23.8,23.78,23.79,153258.0,19.7424,19.7507,19.7341,19.7424,153258.0
2017-08-23 13:40:00,23.78,23.79,23.78,23.79,76557.0,19.7341,19.7424,19.7341,19.7424,76557.0
2017-08-23 13:45:00,23.78,23.79,23.77,23.78,93060.0,19.7341,19.7424,19.7258,19.7341,93060.0
2017-08-23 13:50:00,23.77,23.79,23.76,23.79,197357.0,19.7258,19.7424,19.7175,19.7424,197357.0
2017-08-23 13:55:00,23.79,23.8,23.77,23.8,266309.0,19.7424,19.7507,19.7258,19.7507,266309.0
2017-08-23 14:00:00,23.8,23.82,23.78,23.79,233080.0,19.7507,19.7673,19.7341,19.7424,233080.0
2017-08-23 14:05:00,23.79,23.8,23.77,23.77,192690.0,19.7424,19.7507,19.7258,19.7258,192690.0
2017-08-23 14:10:00,23.77,23.82,23.77,23.8,291084.0,19.7258,19.7673,19.7258,19.7507,291084.0
2017-08-23 14:15:00,23.8,23.8,23.76,23.78,361781.0,19.7507,19.7507,19.7175,19.7341,361781.0
2017-08-23 14:20:00,23.77,23.78,23.75,23.77,321016.0,19.7258,19.7341,19.7092,19.7258,321016.0
2017-08-23 14:25:00,23.76,23.78,23.75,23.78,401916.0,19.7175,19.7341,19.7092,19.7341,401916.0
2017-08-23 14:30:00,23.78,23.8,23.77,23.79,299979.0,19.7341,19.7507,19.7258,19.7424,299979.0
2017-08-23 14:35:00,23.79,23.79,23.76,23.77,300809.0,19.7424,19.7424,19.7175,19.7258,300809.0
2017-08-23 14:40:00,23.76,23.79,23.76,23.79,181444.0,19.7175,19.7424,19.7175,19.7424,181444.0
2017-08-23 14:45:00,23.79,23.81,23.77,23.8,249574.0,19.7424,19.759,19.7258,19.7507,249574.0
2017-08-23 14:50:00,23.8,23.81,23.79,23.8,135515.0,19.7507,19.759,19.7424,19.7507,135515.0
2017-08-23 14:55:00,23.8,23.8,23.78,23.79,147461.0,19.7507,19.7507,19.7341,19.7424,147461.0
2017-08-23 15:00:00,23.79,23.8,23.78,23.79,150744.0,19.7424,19.7507,19.7341,19.7424,150744.0
2017-08-23 15:05:00,23.79,23.8,23.77,23.79,238925.0,19.7424,19.7507,19.7258,19.7424,238925.0
2017-08-23 15:10:00,23.78,23.79,23.77,23.78,123716.0,19.7341,19.7424,19.7258,19.7341,123716.0
2017-08-23 15:15:00,23.77,23.79,23.77,23.78,177654.0,19.7258,19.7424,19.7258,19.7341,177654.0
2017-08-23 15:20:00,23.79,23.79,23.77,23.79,395677.0,19.7424,19.7424,19.7258,19.7424,395677.0
2017-08-23 15:25:00,23.79,23.82,23.78,23.8,826388.0,19.7424,19.7673,19.7341,19.7507,826388.0
2017-08-23 15:30:00,23.8,23.81,23.79,23.79,289993.0,19.7507,19.759,19.7424,19.7424,289993.0
2017-08-23 15:35:00,23.8,23.83,23.79,23.83,384899.0,19.7507,19.7756,19.7424,19.7756,384899.0
2017-08-23 15:40:00,23.83,23.84,23.8,23.8,638387.0,19.7756,19.7839,19.7507,19.7507,638387.0
2017-08-23 15:45:00,23.81,23.81,23.77,23.77,599394.0,19.759,19.759,19.7258,19.7258,599394.0
2017-08-23 15:50:00,23.77,23.78,23.76,23.76,896584.0,19.7258,19.7341,19.7175,19.7175,896584.0
2017-08-23 15:55:00,23.76,23.77,23.73,23.75,2384404.0,19.7175,19.7258,19.6926,19.7092,2384404.0
2017-08-24 09:30:00,23.93,23.93,23.81,23.86,1715137.0,19.8586,19.8586,19.759,19.8005,1715137.0
2017-08-24 09:35:00,23.87,23.9,23.83,23.84,957056.0,19.8088,19.8337,19.7756,19.7839,957056.0
2017-08-24 09:40:00,23.84,23.85,23.79,23.8,743019.0,19.7839,19.7922,19.7424,19.7507,743019.0
2017-08-24 09:45:00,23.81,23.81,23.77,23.78,468843.0,19.759,19.759,19.7258,19.7341,468843.0
2017-08-24 09:50:00,23.77,23.78,23.68,23.73,1137628.0,19.7258,19.7341,19.6511,19.6926,1137628.0
2017-08-24 09:55:00,23.73,23.77,23.69,23.71,753623.0,19.6926,19.7258,19.6594,19.676,753623.0
2017-08-24 10:00:00,23.71,23.77,23.7,23.77,775932.0,19.676,19.7258,19.6677,19.7258,775932.0
2017-08-24 10:05:00,23.76,23.8,23.73,23.76,460651.0,19.7175,19.7507,19.6926,19.7175,460651.0
2017-08-24 10:10:00,23.76,23.78,23.73,23.78,390011.0,19.7175,19.7341,19.6926,19.7341,390011.0
2017-08-24 10:15:00,23.78,23.8,23.76,23.78,428535.0,19.7341,19.7507,19.7175,19.7341,428535.0
2017-08-24 10:20:00,23.78,23.82,23.77,23.77,326763.0,19.7341,19.7673,19.7258,19.7258,326763.0
2017-08-24 10:25:00,23.77,23.79,23.75,23.77,359252.0,19.7258,19.7424,19.7092,19.7258,359252.0
2017-08-24 10:30:00,23.78,23.87,23.76,23.86,1339242.0,19.7341,19.8088,19.7175,19.8005,1339242.0
2017-08-24 10:35:00,23.86,23.87,23.83,23.85,530875.0,19.8005,19.8088,19.7756,19.7922,530875.0
2017-08-24 10:40:00,23.85,23.87,23.85,23.86,434521.0,19.7922,19.8088,19.7922,19.8005,434521.0
2017-08-24 10:45:00,23.87,23.89,23.86,23.88,354153.0,19.8088,19.8254,19.8005,19.8171,354153.0
2017-08-24 10:50:00,23.87,23.9,23.87,23.9,756140.0,19.8088,19.8337,19.8088,19.8337,756140.0
2017-08-24 10:55:00,23.9,23.92,23.88,23.89,415413.0,19.8337,19.8503,19.8171,19.8254,415413.0
2017-08-24 11:00:00,23.89,23.92,23.88,23.91,411342.0,19.8254,19.8503,19.8171,19.842,411342.0
2017-08-24 11:05:00,23.92,23.93,23.9,23.93,409900.0,19.8503,19.8586,19.8337,19.8586,409900.0
2017-08-24 11:10:00,23.93,23.94,23.9,23.9,602720.0,19.8586,19.8669,19.8337,19.8337,602720.0
2017-08-24 11:15:00,23.91,23.91,23.83,23.86,1425391.0,19.842,19.842,19.7756,19.8005,1425391.0
2017-08-24 11:20:00,23.87,23.88,23.84,23.86,248518.0,19.8088,19.8171,19.7839,19.8005,248518.0
2017-08-24 11:25:00,23.87,23.88,23.83,23.86,585740.0,19.8088,19.8171,19.7756,19.8005,585740.0
2017-08-24 11:30:00,23.87,23.87,23.8,23.82,931337.0,19.8088,19.8088,19.7507,19.7673,931337.0
2017-08-24 11:35:00,23.82,23.85,23.8,23.81,290813.0,19.7673,19.7922,19.7507,19.759,290813.0
2017-08-24 11:40:00,23.82,23.83,23.8,23.83,473820.0,19.7673,19.7756,19.7507,19.7756,473820.0
2017-08-24 11:45:00,23.83,23.84,23.82,23.84,180421.0,19.7756,19.7839,19.7673,19.7839,180421.0
2017-08-24 11:50:00,23.83,23.84,23.82,23.83,108041.0,19.7756,19.7839,19.7673,19.7756,108041.0
2017-08-24 11:55:00,23.82,23.83,23.79,23.83,357397.0,19.7673,19.7756,19.7424,19.7756,357397.0
2017-08-24 12:00:00,23.83,23.85,23.81,23.84,232041.0,19.7756,19.7922,19.759,19.7839,232041.0
2017-08-24 12:05:00,23.84,23.87,23.83,23.85,287889.0,19.7839,19.8088,19.7756,19.7922,287889.0
2017-08-24 12:10:00,23.85,23.88,23.84,23.88,347470.0,19.7922,19.8171,19.7839,19.8171,347470.0
2017-08-24 12:15:00,23.88,23.9,23.87,23.89,1166065.0,19.8171,19.8337,19.8088,19.8254,1166065.0
2017-08-24 12:20:00,23.89,23.9,23.87,23.89,139247.0,19.8254,19.8337,19.8088,19.8254,139247.0
2017-08-24 12:25:00,23.9,23.91,23.88,23.89,560617.0,19.8337,19.842,19.8171,19.8254,560617.0
2017-08-24 12:30:00,23.89,23.91,23.88,23.89,312998.0,19.8254,19.842,19.8171,19.8254,312998.0
2017-08-24 12:35:00,23.88,23.89,23.84,23.86,420767.0,19.8171,19.8254,19.7839,19.8005,420767.0
2017-08-24 12:40:00,23.86,23.86,23.83,23.84,224113.0,19.8005,19.8005,19.7756,19.7839,224113.0
2017-08-24 12:45:00,23.84,23.85,23.82,23.85,135854.0,19.7839,19.7922,19.7673,19.7922,135854.0
2017-08-24 12:50:00,23.85,23.85,23.83,23.84,119508.0,19.7922,19.7922,19.7756,19.7839,119508.0
2017-08-24 12:55:00,23.84,23.85,23.81,23.82,153639.0,19.7839,19.7922,19.759,19.7673,153639.0
2017-08-24 13:00:00,23.82,23.84,23.8,23.84,280686.0,19.7673,19.7839,19.7507,19.7839,280686.0
2017-08-24 13:05:00,23.84,23.85,23.81,23.82,191489.0,19.7839,19.7922,19.759,19.7673,191489.0
2017-08-24 13:10:00,23.82,23.86,23.81,23.86,319014.0,19.7673,19.8005,19.759,19.8005,319014.0
2017-08-24 13:15:00,23.86,23.88,23.85,23.87,316709.0,19.8005,19.8171,19.7922,19.8088,316709.0
2017-08-24 13:20:00,23.87,23.88,23.86,23.87,156465.0,19.8088,19.8171,19.8005,19.8088,156465.0
2017-08-24 13:25:00,23.88,23.88,23.84,23.85,224794.0,19.8171,19.8171,19.7839,19.7922,224794.0
2017-08-24 13:30:00,23.86,23.86,23.83,23.83,147802.0,19.8005,19.8005,19.7756,19.7756,147802.0
2017-08-24 13:35:00,23.84,23.86,23.83,23.85,201473.0,19.7839,19.8005,19.7756,19.7922,201473.0
2017-08-24 13:40:00,23.85,23.86,23.82,23.83,289575.0,19.7922,19.8005,19.7673,19.7756,289575.0
2017-08-24 13:45:00,23.83,23.85,23.82,23.83,154963.0,19.7756,19.7922,19.7673,19.7756,154963.0
2017-08-24 13:50:00,23.84,23.85,23.83,23.84,199396.0,19.7839,19.7922,19.7756,19.7839,199396.0
2017-08-24 13:55:00,23.85,23.85,23.83,23.83,139752.0,19.7922,19.7922,19.7756,19.7756,139752.0
2017-08-24 14:00:00,23.83,23.85,23.83,23.85,199146.0,19.7756,19.7922,19.7756,19.7922,199146.0
2017-08-24 14:05:00,23.85,23.85,23.82,23.84,214910.0,19.7922,19.7922,19.7673,19.7839,214910.0
2017-08-24 14:10:00,23.84,23.84,23.81,23.83,250466.0,19.7839,19.7839,19.759,19.7756,250466.0
2017-08-24 14:15:00,23.83,23.87,23.82,23.87,300071.0,19.7756,19.8088,19.7673,19.8088,300071.0
2017-08-24 14:20:00,23.86,23.87,23.86,23.87,93661.0,19.8005,19.8088,19.8005,19.8088,93661.0
2017-08-24 14:25:00,23.87,23.88,23.85,23.86,300004.0,19.8088,19.8171,19.7922,19.8005,300004.0
2017-08-24 14:30:00,23.86,23.88,23.85,23.86,165827.0,19.8005,19.8171,19.7922,19.8005,165827.0
2017-08-24 14:35:00,23.87,23.88,23.85,23.86,197820.0,19.8088,19.8171,19.7922,19.8005,197820.0
2017-08-24 14:40:00,23.86,23.87,23.84,23.86,446667.0,19.8005,19.8088,19.7839,19.8005,446667.0
2017-08-24 14:45:00,23.86,23.86,23.83,23.84,164378.0,19.8005,19.8005,19.7756,19.7839,164378.0
2017-08-24 14:50:00,23.83,23.86,23.82,23.86,200641.0,19.7756,19.8005,19.7673,19.8005,200641.0
2017-08-24 14:55:00,23.85,23.86,23.85,23.86,135817.0,19.7922,19.8005,19.7922,19.8005,135817.0
2017-08-24 15:00:00,23.86,23.86,23.84,23.85,116257.0,19.8005,19.8005,19.7839,19.7922,116257.0
2017-08-24 15:05:00,23.85,23.86,23.83,23.84,270894.0,19.7922,19.8005,19.7756,19.7839,270894.0
2017-08-24 15:10:00,23.84,23.85,23.82,23.83,387524.0,19.7839,19.7922,19.7673,19.7756,387524.0
2017-08-24 15:15:00,23.84,23.86,23.83,23.86,246414.0,19.7839,19.8005,19.7756,19.8005,246414.0
2017-08-24 15:20:00,23.86,23.87,23.83,23.86,314424.0,19.8005,19.8088,19.7756,19.8005,314424.0
2017-08-24 15:25:00,23.86,23.88,23.85,23.86,360418.0,19.8005,19.8171,19.7922,19.8005,360418.0
2017-08-24 15:30:00,23.86,23.88,23.85,23.86,253242.0,19.8005,19.8171,19.7922,19.8005,253242.0
2017-08-24 15:35:00,23.86,23.88,23.84,23.87,462022.0,19.8005,19.8171,19.7839,19.8088,462022.0
2017-08-24 15:40:00,23.87,23.88,23.84,23.84,394859.0,19.8088,19.8171,19.7839,19.7839,394859.0
2017-08-24 15:45:00,23.85,23.85,23.82,23.83,529482.0,19.7922,19.7922,19.7673,19.7756,529482.0
2017-08-24 15:50:00,23.82,23.85,23.81,23.85,667825.0,19.7673,19.7922,19.759,19.7922,667825.0
2017-08-24 15:55:00,23.85,23.86,23.83,23.84,1428744.0,19.7922,19.8005,19.7756,19.7839,1428744.0
2017-08-25 09:30:00,23.88,24.01,23.87,23.96,1790750.0,19.8171,19.925,19.8088,19.8835,1790750.0
2017-08-25 09:35:00,23.95,23.99,23.91,23.96,730083.0,19.8752,19.9084,19.842,19.8835,730083.0
2017-08-25 09:40:00,23.96,24.04,23.96,23.99,1496655.0,19.8835,19.9499,19.8835,19.9084,1496655.0
2017-08-25 09:45:00,23.99,24.02,23.93,23.96,689882.0,19.9084,19.9333,19.8586,19.8835,689882.0
2017-08-25 09:50:00,23.96,24.05,23.95,24.04,703880.0,19.8835,19.9582,19.8752,19.9499,703880.0
2017-08-25 09:55:00,24.05,24.07,24.03,24.04,614888.0,19.9582,19.9748,19.9416,19.9499,614888.0
2017-08-25 10:00:00,24.03,24.04,23.96,23.98,1500785.0,19.9416,19.9499,19.8835,19.9001,1500785.0
2017-08-25 10:05:00,23.98,23.99,23.9,23.93,1223580.0,19.9001,19.9084,19.8337,19.8586,1223580.0
2017-08-25 10:10:00,23.92,23.98,23.92,23.97,696432.0,19.8503,19.9001,19.8503,19.8918,696432.0
2017-08-25 10:15:00,23.98,24.0,23.96,23.96,835280.0,19.9001,19.9167,19.8835,19.8835,835280.0
2017-08-25 10:20:00,23.97,23.99,23.94,23.97,757501.0,19.8918,19.9084,19.8669,19.8918,757501.0
2017-08-25 10:25:00,23.96,23.98,23.94,23.95,371899.0,19.8835,19.9001,19.8669,19.8752,371899.0
2017-08-25 10:30:00,23.95,23.96,23.92,23.94,377310.0,19.8752,19.8835,19.8503,19.8669,377310.0
2017-08-25 10:35:00,23.94,23.97,23.93,23.95,373096.0,19.8669,19.8918,19.8586,19.8752,373096.0
2017-08-25 10:40:00,23.95,23.95,23.88,23.89,879494.0,19.8752,19.8752,19.8171,19.8254,879494.0
2017-08-25 10:45:00,23.89,23.91,23.88,23.9,361311.0,19.8254,19.842,19.8171,19.8337,361311.0
2017-08-25 10:50:00,23.9,23.94,23.89,23.92,278513.0,19.8337,19.8669,19.8254,19.8503,278513.0
2017-08-25 10:55:00,23.91,23.93,23.91,23.92,225660.0,19.842,19.8586,19.842,19.8503,225660.0
2017-08-25 11:00:00,23.92,23.93,23.84,23.85,737421.0,19.8503,19.8586,19.7839,19.7922,737421.0
2017-08-25 11:05:00,23.84,23.86,23.82,23.86,664507.0,19.7839,19.8005,19.7673,19.8005,664507.0
2017-08-25 11:10:00,23.85,23.87,23.83,23.85,580357.0,19.7922,19.8088,19.7756,19.7922,580357.0
2017-08-25 11:15:00,23.85,23.85,23.81,23.83,483935.0,19.7922,19.7922,19.759,19.7756,483935.0
2017-08-25 11:20:00,23.83,23.85,23.82,23.84,307714.0,19.7756,19.7922,19.7673,19.7839,307714.0
2017-08-25 11:25:00,23.83,23.84,23.81,23.81,871643.0,19.7756,19.7839,19.759,19.759,871643.0
2017-08-25 11:30:00,23.81,23.82,23.78,23.79,508962.0,19.759,19.7673,19.7341,19.7424,508962.0
2017-08-25 11:35:00,23.79,23.85,23.78,23.85,394503.0,19.7424,19.7922,19.7341,19.7922,394503.0
2017-08-25 11:40:00,23.85,23.9,23.84,23.88,510491.0,19.7922,19.8337,19.7839,19.8171,510491.0
2017-08-25 11:45:00,23.88,23.89,23.81,23.81,436064.0,19.8171,19.8254,19.759,19.759,436064.0
2017-08-25 11:50:00,23.82,23.82,23.78,23.81,447738.0,19.7673,19.7673,19.7341,19.759,447738.0
2017-08-25 11:55:00,23.8,23.81,23.78,23.8,331508.0,19.7507,19.759,19.7341,19.7507,331508.0
2017-08-25 12:00:00,23.8,23.8,23.79,23.8,225150.0,19.7507,19.7507,19.7424,19.7507,225150.0
2017-08-25 12:05:00,23.8,23.84,23.79,23.84,532102.0,19.7507,19.7839,19.7424,19.7839,532102.0
2017-08-25 12:10:00,23.84,23.85,23.81,23.82,499601.0,19.7839,19.7922,19.759,19.7673,499601.0
2017-08-25 12:15:00,23.81,23.82,23.79,23.82,252605.0,19.759,19.7673,19.7424,19.7673,252605.0
2017-08-25 12:20:00,23.82,23.83,23.81,23.81,147229.0,19.7673,19.7756,19.759,19.759,147229.0
2017-08-25 12:25:00,23.81,23.82,23.78,23.79,338773.0,19.759,19.7673,19.7341,19.7424,338773.0
2017-08-25 12:30:00,23.78,23.81,23.78,23.8,285480.0,19.7341,19.759,19.7341,19.7507,285480.0
2017-08-25 12:35:00,23.8,23.82,23.78,23.79,211992.0,19.7507,19.7673,19.7341,19.7424,211992.0
2017-08-25 12:40:00,23.79,23.81,23.76,23.77,473493.0,19.7424,19.759,19.7175,19.7258,473493.0
2017-08-25 12:45:00,23.77,23.78,23.76,23.78,270273.0,19.7258,19.7341,19.7175,19.7341,270273.0
2017-08-25 12:50:00,23.77,23.79,23.76,23.79,203176.0,19.7258,19.7424,19.7175,19.7424,203176.0
2017-08-25 12:55:00,23.79,23.79,23.75,23.78,603803.0,19.7424,19.7424,19.7092,19.7341,603803.0
2017-08-25 13:00:00,23.78,23.79,23.77,23.79,168703.0,19.7341,19.7424,19.7258,19.7424,168703.0
2017-08-25 13:05:00,23.78,23.82,23.78,23.81,313178.0,19.7341,19.7673,19.7341,19.759,313178.0
2017-08-25 13:10:00,23.8,23.81,23.79,23.8,197962.0,19.7507,19.759,19.7424,19.7507,197962.0
2017-08-25 13:15:00,23.8,23.81,23.78,23.81,262861.0,19.7507,19.759,19.7341,19.759,262861.0
2017-08-25 13:20:00,23.81,23.83,23.8,23.83,420782.0,19.759,19.7756,19.7507,19.7756,420782.0
2017-08-25 13:25:00,23.83,23.85,23.82,23.85,413086.0,19.7756,19.7922,19.7673,19.7922,413086.0
2017-08-25 13:30:00,23.85,23.85,23.83,23.84,276416.0,19.7922,19.7922,19.7756,19.7839,276416.0
2017-08-25 13:35:00,23.84,23.84,23.82,23.83,204286.0,19.7839,19.7839,19.7673,19.7756,204286.0
2017-08-25 13:40:00,23.83,23.83,23.82,23.83,62211.0,19.7756,19.7756,19.7673,19.7756,62211.0
2017-08-25 13:45:00,23.83,23.84,23.82,23.84,253414.0,19.7756,19.7839,19.7673,19.7839,253414.0
2017-08-25 13:50:00,23.84,23.84,23.83,23.84,99284.0,19.7839,19.7839,19.7756,19.7839,99284.0
2017-08-25 13:55:00,23.83,23.84,23.81,23.84,349574.0,19.7756,19.7839,19.759,19.7839,349574.0
2017-08-25 14:00:00,23.84,23.86,23.83,23.85,281313.0,19.7839,19.8005,19.7756,19.7922,281313.0
2017-08-25 14:05:00,23.85,23.85,23.83,23.84,145654.0,19.7922,19.7922,19.7756,19.7839,145654.0
2017-08-25 14:10:00,23.84,23.86,23.83,23.85,121499.0,19.7839,19.8005,19.7756,19.7922,121499.0
2017-08-25 14:15:00,23.86,23.89,23.85,23.88,380830.0,19.8005,19.8254,19.7922,19.8171,380830.0
2017-08-25 14:20:00,23.89,23.89,23.88,23.88,151058.0,19.8254,19.8254,19.8171,19.8171,151058.0
2017-08-25 14:25:00,23.89,23.89,23.85,23.88,429031.0,19.8254,19.8254,19.7922,19.8171,429031.0
2017-08-25 14:30:00,23.88,23.88,23.86,23.87,188519.0,19.8171,19.8171,19.8005,19.8088,188519.0
2017-08-25 14:35:00,23.87,23.88,23.86,23.87,200633.0,19.8088,19.8171,19.8005,19.8088,200633.0
2017-08-25 14:40:00,23.88,23.88,23.87,23.88,112100.0,19.8171,19.8171,19.8088,19.8171,112100.0
2017-08-25 14:45:00,23.88,23.88,23.87,23.88,128047.0,19.8171,19.8171,19.8088,19.8171,128047.0
2017-08-25 14:50:00,23.87,23.88,23.84,23.85,320404.0,19.8088,19.8171,19.7839,19.7922,320404.0
2017-08-25 14:55:00,23.86,23.87,23.85,23.87,240709.0,19.8005,19.8088,19.7922,19.8088,240709.0
2017-08-25 15:00:00,23.87,23.87,23.83,23.85,415562.0,19.8088,19.8088,19.7756,19.7922,415562.0
2017-08-25 15:05:00,23.84,23.85,23.83,23.85,438445.0,19.7839,19.7922,19.7756,19.7922,438445.0
2017-08-25 15:10:00,23.85,23.89,23.84,23.87,838330.0,19.7922,19.8254,19.7839,19.8088,838330.0
2017-08-25 15:15:00,23.87,23.87,23.85,23.87,505969.0,19.8088,19.8088,19.7922,19.8088,505969.0
2017-08-25 15:20:00,23.87,23.89,23.86,23.87,587831.0,19.8088,19.8254,19.8005,19.8088,587831.0
2017-08-25 15:25:00,23.87,23.88,23.83,23.85,417290.0,19.8088,19.8171,19.7756,19.7922,417290.0
2017-08-25 15:30:00,23.85,23.85,23.83,23.83,429520.0,19.7922,19.7922,19.7756,19.7756,429520.0
2017-08-25 15:35:00,23.83,23.84,23.83,23.84,875949.0,19.7756,19.7839,19.7756,19.7839,875949.0
2017-08-25 15:40:00,23.83,23.83,23.78,23.81,1111525.0,19.7756,19.7756,19.7341,19.759,1111525.0
2017-08-25 15:45:00,23.8,23.85,23.8,23.83,927402.0,19.7507,19.7922,19.7507,19.7756,927402.0
2017-08-25 15:50:00,23.84,23.84,23.81,23.82,844556.0,19.7839,19.7839,19.759,19.7673,844556.0
2017-08-25 15:55:00,23.81,23.82,23.77,23.78,2062999.0,19.759,19.7673,19.7258,19.7341,2062999.0
2017-08-28 09:30:00,23.84,23.9,23.82,23.83,1513378.0,19.7839,19.8337,19.7673,19.7756,1513378.0
2017-08-28 09:35:00,23.84,23.86,23.8,23.81,904575.0,19.7839,19.8005,19.7507,19.759,904575.0
2017-08-28 09:40:00,23.82,23.85,23.8,23.84,652182.0,19.7673,19.7922,19.7507,19.7839,652182.0
2017-08-28 09:45:00,23.83,23.85,23.8,23.82,626449.0,19.7756,19.7922,19.7507,19.7673,626449.0
2017-08-28 09:50:00,23.82,23.82,23.77,23.77,481127.0,19.7673,19.7673,19.7258,19.7258,481127.0
2017-08-28 09:55:00,23.77,23.8,23.77,23.77,402147.0,19.7258,19.7507,19.7258,19.7258,402147.0
2017-08-28 10:00:00,23.78,23.79,23.74,23.77,491889.0,19.7341,19.7424,19.7009,19.7258,491889.0
2017-08-28 10:05:00,23.77,23.77,23.75,23.76,307216.0,19.7258,19.7258,19.7092,19.7175,307216.0
2017-08-28 10:10:00,23.76,23.78,23.75,23.77,764522.0,19.7175,19.7341,19.7092,19.7258,764522.0
2017-08-28 10:15:00,23.77,23.79,23.76,23.77,285490.0,19.7258,19.7424,19.7175,19.7258,285490.0
2017-08-28 10:20:00,23.77,23.78,23.75,23.76,349759.0,19.7258,19.7341,19.7092,19.7175,349759.0
2017-08-28 10:25:00,23.76,23.76,23.71,23.72,645421.0,19.7175,19.7175,19.676,19.6843,645421.0
2017-08-28 10:30:00,23.71,23.72,23.66,23.69,624384.0,19.676,19.6843,19.6345,19.6594,624384.0
2017-08-28 10:35:00,23.69,23.72,23.69,23.7,215528.0,19.6594,19.6843,19.6594,19.6677,215528.0
2017-08-28 10:40:00,23.7,23.72,23.64,23.67,556303.0,19.6677,19.6843,19.6179,19.6428,556303.0
2017-08-28 10:45:00,23.67,23.7,23.66,23.7,349030.0,19.6428,19.6677,19.6345,19.6677,349030.0
2017-08-28 10:50:00,23.7,23.71,23.69,23.69,491958.0,19.6677,19.676,19.6594,19.6594,491958.0
2017-08-28 10:55:00,23.69,23.71,23.69,23.7,244328.0,19.6594,19.676,19.6594,19.6677,244328.0
2017-08-28 11:00:00,23.7,23.71,23.68,23.7,371454.0,19.6677,19.676,19.6511,19.6677,371454.0
2017-08-28 11:05:00,23.69,23.71,23.67,23.69,328024.0,19.6594,19.676,19.6428,19.6594,328024.0
2017-08-28 11:10:00,23.69,23.7,23.67,23.67,197091.0,19.6594,19.6677,19.6428,19.6428,197091.0
2017-08-28 11:15:00,23.67,23.68,23.62,23.64,495111.0,19.6428,19.6511,19.6013,19.6179,495111.0
2017-08-28 11:20:00,23.63,23.64,23.59,23.6,1075283.0,19.6096,19.6179,19.5765,19.5847,1075283.0
2017-08-28 11:25:00,23.61,23.61,23.59,23.61,363812.0,19.593,19.593,19.5765,19.593,363812.0
2017-08-28 11:30:00,23.6,23.61,23.58,23.59,932493.0,19.5847,19.593,19.5682,19.5765,932493.0
2017-08-28 11:35:00,23.59,23.6,23.57,23.59,241180.0,19.5765,19.5847,19.5599,19.5765,241180.0
2017-08-28 11:40:00,23.59,23.62,23.58,23.61,286501.0,19.5765,19.6013,19.5682,19.593,286501.0
2017-08-28 11:45:00,23.61,23.63,23.59,23.6,391213.0,19.593,19.6096,19.5765,19.5847,391213.0
2017-08-28 11:50:00,23.59,23.65,23.59,23.64,515848.0,19.5765,19.6262,19.5765,19.6179,515848.0
2017-08-28 11:55:00,23.65,23.67,23.63,23.65,364417.0,19.6262,19.6428,19.6096,19.6262,364417.0
2017-08-28 12:00:00,23.64,23.65,23.62,23.64,219084.0,19.6179,19.6262,19.6013,19.6179,219084.0
2017-08-28 12:05:00,23.64,23.66,23.64,23.64,192646.0,19.6179,19.6345,19.6179,19.6179,192646.0
2017-08-28 12:10:00,23.64,23.67,23.64,23.64,240692.0,19.6179,19.6428,19.6179,19.6179,240692.0
2017-08-28 12:15:00,23.64,23.65,23.61,23.61,176795.0,19.6179,19.6262,19.593,19.593,176795.0
2017-08-28 12:20:00,23.62,23.62,23.58,23.58,241019.0,19.6013,19.6013,19.5682,19.5682,241019.0
2017-08-28 12:25:00,23.58,23.62,23.58,23.62,192269.0,19.5682,19.6013,19.5682,19.6013,192269.0
2017-08-28 12:30:00,23.61,23.63,23.61,23.61,232926.0,19.593,19.6096,19.593,19.593,232926.0
2017-08-28 12:35:00,23.61,23.62,23.61,23.61,77022.0,19.593,19.6013,19.593,19.593,77022.0
2017-08-28 12:40:00,23.61,23.64,23.61,23.64,229157.0,19.593,19.6179,19.593,19.6179,229157.0
2017-08-28 12:45:00,23.64,23.66,23.62,23.64,323396.0,19.6179,19.6345,19.6013,19.6179,323396.0
2017-08-28 12:50:00,23.63,23.64,23.62,23.63,149861.0,19.6096,19.6179,19.6013,19.6096,149861.0
2017-08-28 12:55:00,23.63,23.66,23.63,23.64,376307.0,19.6096,19.6345,19.6096,19.6179,376307.0
2017-08-28 13:00:00,23.64,23.66,23.63,23.65,144207.0,19.6179,19.6345,19.6096,19.6262,144207.0
2017-08-28 13:05:00,23.65,23.67,23.63,23.64,224364.0,19.6262,19.6428,19.6096,19.6179,224364.0
2017-08-28 13:10:00,23.64,23.65,23.64,23.64,61026.0,19.6179,19.6262,19.6179,19.6179,61026.0
2017-08-28 13:15:00,23.64,23.67,23.64,23.67,372257.0,19.6179,19.6428,19.6179,19.6428,372257.0
2017-08-28 13:20:00,23.67,23.67,23.65,23.65,182010.0,19.6428,19.6428,19.6262,19.6262,182010.0
2017-08-28 13:25:00,23.65,23.66,23.63,23.63,320479.0,19.6262,19.6345,19.6096,19.6096,320479.0
2017-08-28 13:30:00,23.63,23.64,23.62,23.64,216286.0,19.6096,19.6179,19.6013,19.6179,216286.0
2017-08-28 13:35:00,23.63,23.63,23.62,23.63,116451.0,19.6096,19.6096,19.6013,19.6096,116451.0
2017-08-28 13:40:00,23.63,23.65,23.61,23.63,419427.0,19.6096,19.6262,19.593,19.6096,419427.0
2017-08-28 13:45:00,23.64,23.65,23.63,23.65,79136.0,19.6179,19.6262,19.6096,19.6262,79136.0
2017-08-28 13:50:00,23.65,23.65,23.64,23.64,102234.0,19.6262,19.6262,19.6179,19.6179,102234.0
2017-08-28 13:55:00,23.65,23.67,23.62,23.65,429264.0,19.6262,19.6428,19.6013,19.6262,429264.0
2017-08-28 14:00:00,23.66,23.67,23.64,23.66,254640.0,19.6345,19.6428,19.6179,19.6345,254640.0
2017-08-28 14:05:00,23.66,23.67,23.66,23.67,179076.0,19.6345,19.6428,19.6345,19.6428,179076.0
2017-08-28 14:10:00,23.67,23.68,23.65,23.66,665353.0,19.6428,19.6511,19.6262,19.6345,665353.0
2017-08-28 14:15:00,23.67,23.67,23.63,23.64,263956.0,19.6428,19.6428,19.6096,19.6179,263956.0
2017-08-28 14:20:00,23.64,23.66,23.62,23.64,328917.0,19.6179,19.6345,19.6013,19.6179,328917.0
2017-08-28 14:25:00,23.64,23.65,23.64,23.64,61805.0,19.6179,19.6262,19.6179,19.6179,61805.0
2017-08-28 14:30:00,23.64,23.65,23.62,23.64,337267.0,19.6179,19.6262,19.6013,19.6179,337267.0
2017-08-28 14:35:00,23.64,23.65,23.63,23.64,162137.0,19.6179,19.6262,19.6096,19.6179,162137.0
2017-08-28 14:40:00,23.64,23.66,23.64,23.65,161351.0,19.6179,19.6345,19.6179,19.6262,161351.0
2017-08-28 14:45:00,23.66,23.66,23.65,23.66,175464.0,19.6345,19.6345,19.6262,19.6345,175464.0
2017-08-28 14:50:00,23.66,23.66,23.65,23.66,110758.0,19.6345,19.6345,19.6262,19.6345,110758.0
2017-08-28 14:55:00,23.66,23.66,23.64,23.64,283483.0,19.6345,19.6345,19.6179,19.6179,283483.0
2017-08-28 15:00:00,23.64,23.67,23.64,23.67,257124.0,19.6179,19.6428,19.6179,19.6428,257124.0
2017-08-28 15:05:00,23.67,23.67,23.66,23.67,155179.0,19.6428,19.6428,19.6345,19.6428,155179.0
2017-08-28 15:10:00,23.67,23.67,23.65,23.65,248236.0,19.6428,19.6428,19.6262,19.6262,248236.0
2017-08-28 15:15:00,23.65,23.67,23.65,23.66,227008.0,19.6262,19.6428,19.6262,19.6345,227008.0
2017-08-28 15:20:00,23.66,23.69,23.66,23.68,324619.0,19.6345,19.6594,19.6345,19.6511,324619.0
2017-08-28 15:25:00,23.67,23.69,23.66,23.69,312911.0,19.6428,19.6594,19.6345,19.6594,312911.0
2017-08-28 15:30:00,23.69,23.72,23.68,23.71,583996.0,19.6594,19.6843,19.6511,19.676,583996.0
2017-08-28 15:35:00,23.71,23.72,23.67,23.7,776413.0,19.676,19.6843,19.6428,19.6677,776413.0
2017-08-28 15:40:00,23.7,23.71,23.69,23.71,639486.0,19.6677,19.676,19.6594,19.676,639486.0
2017-08-28 15:45:00,23.71,23.73,23.7,23.71,635316.0,19.676,19.6926,19.6677,19.676,635316.0
2017-08-28 15:50:00,23.71,23.72,23.68,23.69,706159.0,19.676,19.6843,19.6511,19.6594,706159.0
2017-08-28 15:55:00,23.69,23.72,23.68,23.72,2061989.0,19.6594,19.6843,19.6511,19.6843,2061989.0
2017-08-29 09:30:00,23.22,23.28,23.12,23.28,4863669.0,19.2694,19.3192,19.1864,19.3192,4863669.0
2017-08-29 09:35:00,23.28,23.35,23.22,23.35,2084829.0,19.3192,19.3773,19.2694,19.3773,2084829.0
2017-08-29 09:40:00,23.35,23.37,23.29,23.31,2413824.0,19.3773,19.3939,19.3275,19.3441,2413824.0
2017-08-29 09:45:00,23.31,23.35,23.28,23.32,1278771.0,19.3441,19.3773,19.3192,19.3524,1278771.0
2017-08-29 09:50:00,23.32,23.32,23.28,23.29,968541.0,19.3524,19.3524,19.3192,19.3275,968541.0
2017-08-29 09:55:00,23.29,23.3,23.23,23.25,1529958.0,19.3275,19.3358,19.2777,19.2943,1529958.0
2017-08-29 10:00:00,23.25,23.29,23.25,23.29,989528.0,19.2943,19.3275,19.2943,19.3275,989528.0
2017-08-29 10:05:00,23.28,23.3,23.25,23.28,974873.0,19.3192,19.3358,19.2943,19.3192,974873.0
2017-08-29 10:10:00,23.28,23.29,23.26,23.27,970589.0,19.3192,19.3275,19.3026,19.3109,970589.0
2017-08-29 10:15:00,23.27,23.29,23.27,23.29,530027.0,19.3109,19.3275,19.3109,19.3275,530027.0
2017-08-29 10:20:00,23.29,23.29,23.26,23.27,937559.0,19.3275,19.3275,19.3026,19.3109,937559.0
2017-08-29 10:25:00,23.27,23.3,23.26,23.27,1145833.0,19.3109,19.3358,19.3026,19.3109,1145833.0
2017-08-29 10:30:00,23.27,23.32,23.27,23.32,793057.0,19.3109,19.3524,19.3109,19.3524,793057.0
2017-08-29 10:35:00,23.32,23.33,23.3,23.32,597693.0,19.3524,19.3607,19.3358,19.3524,597693.0
2017-08-29 10:40:00,23.33,23.4,23.32,23.39,1495554.0,19.3607,19.4188,19.3524,19.4105,1495554.0
2017-08-29 10:45:00,23.39,23.48,23.39,23.45,1847771.0,19.4105,19.4852,19.4105,19.4603,1847771.0
2017-08-29 10:50:00,23.46,23.49,23.43,23.46,945543.0,19.4686,19.4935,19.4437,19.4686,945543.0
2017-08-29 10:55:00,23.46,23.5,23.45,23.46,898664.0,19.4686,19.5018,19.4603,19.4686,898664.0
2017-08-29 11:00:00,23.46,23.55,23.46,23.54,1053141.0,19.4686,19.5433,19.4686,19.535,1053141.0
2017-08-29 11:05:00,23.55,23.59,23.52,23.58,764404.0,19.5433,19.5765,19.5184,19.5682,764404.0
2017-08-29 11:10:00,23.59,23.59,23.54,23.54,691654.0,19.5765,19.5765,19.535,19.535,691654.0
2017-08-29 11:15:00,23.55,23.56,23.51,23.51,497943.0,19.5433,19.5516,19.5101,19.5101,497943.0
2017-08-29 11:20:00,23.51,23.53,23.5,23.51,406778.0,19.5101,19.5267,19.5018,19.5101,406778.0
2017-08-29 11:25:00,23.5,23.51,23.47,23.48,320122.0,19.5018,19.5101,19.4769,19.4852,320122.0
2017-08-29 11:30:00,23.47,23.5,23.45,23.49,585752.0,19.4769,19.5018,19.4603,19.4935,585752.0
2017-08-29 11:35:00,23.48,23.5,23.46,23.5,269611.0,19.4852,19.5018,19.4686,19.5018,269611.0
2017-08-29 11:40:00,23.5,23.52,23.49,23.51,280620.0,19.5018,19.5184,19.4935,19.5101,280620.0
2017-08-29 11:45:00,23.51,23.55,23.5,23.51,613175.0,19.5101,19.5433,19.5018,19.5101,613175.0
2017-08-29 11:50:00,23.51,23.53,23.5,23.51,217260.0,19.5101,19.5267,19.5018,19.5101,217260.0
2017-08-29 11:55:00,23.51,23.54,23.51,23.51,167333.0,19.5101,19.535,19.5101,19.5101,167333.0
2017-08-29 12:00:00,23.51,23.53,23.5,23.5,184534.0,19.5101,19.5267,19.5018,19.5018,184534.0
2017-08-29 12:05:00,23.5,23.51,23.46,23.46,316484.0,19.5018,19.5101,19.4686,19.4686,316484.0
2017-08-29 12:10:00,23.46,23.48,23.46,23.46,273432.0,19.4686,19.4852,19.4686,19.4686,273432.0
2017-08-29 12:15:00,23.47,23.5,23.46,23.5,404493.0,19.4769,19.5018,19.4686,19.5018,404493.0
2017-08-29 12:20:00,23.49,23.54,23.49,23.51,401713.0,19.4935,19.535,19.4935,19.5101,401713.0
2017-08-29 12:25:00,23.52,23.53,23.5,23.53,130465.0,19.5184,19.5267,19.5018,19.5267,130465.0
2017-08-29 12:30:00,23.53,23.55,23.52,23.55,245372.0,19.5267,19.5433,19.5184,19.5433,245372.0
2017-08-29 12:35:00,23.55,23.56,23.53,23.55,263180.0,19.5433,19.5516,19.5267,19.5433,263180.0
2017-08-29 12:40:00,23.56,23.57,23.53,23.56,235311.0,19.5516,19.5599,19.5267,19.5516,235311.0
2017-08-29 12:45:00,23.56,23.6,23.56,23.59,630778.0,19.5516,19.5847,19.5516,19.5765,630778.0
2017-08-29 12:50:00,23.59,23.62,23.57,23.61,472652.0,19.5765,19.6013,19.5599,19.593,472652.0
2017-08-29 12:55:00,23.61,23.62,23.59,23.61,472908.0,19.593,19.6013,19.5765,19.593,472908.0
2017-08-29 13:00:00,23.61,23.64,23.6,23.64,588641.0,19.593,19.6179,19.5847,19.6179,588641.0
2017-08-29 13:05:00,23.64,23.67,23.63,23.66,582555.0,19.6179,19.6428,19.6096,19.6345,582555.0
2017-08-29 13:10:00,23.66,23.68,23.63,23.63,383767.0,19.6345,19.6511,19.6096,19.6096,383767.0
2017-08-29 13:15:00,23.64,23.64,23.6,23.63,351794.0,19.6179,19.6179,19.5847,19.6096,351794.0
2017-08-29 13:20:00,23.63,23.67,23.63,23.64,310094.0,19.6096,19.6428,19.6096,19.6179,310094.0
2017-08-29 13:25:00,23.64,23.69,23.63,23.66,588876.0,19.6179,19.6594,19.6096,19.6345,588876.0
2017-08-29 13:30:00,23.67,23.68,23.65,23.65,302423.0,19.6428,19.6511,19.6262,19.6262,302423.0
2017-08-29 13:35:00,23.65,23.66,23.64,23.65,200066.0,19.6262,19.6345,19.6179,19.6262,200066.0
2017-08-29 13:40:00,23.65,23.68,23.65,23.66,322462.0,19.6262,19.6511,19.6262,19.6345,322462.0
2017-08-29 13:45:00,23.67,23.67,23.66,23.66,148811.0,19.6428,19.6428,19.6345,19.6345,148811.0
2017-08-29 13:50:00,23.66,23.67,23.63,23.65,294820.0,19.6345,19.6428,19.6096,19.6262,294820.0
2017-08-29 13:55:00,23.65,23.67,23.65,23.66,218903.0,19.6262,19.6428,19.6262,19.6345,218903.0
2017-08-29 14:00:00,23.66,23.69,23.65,23.67,382668.0,19.6345,19.6594,19.6262,19.6428,382668.0
2017-08-29 14:05:00,23.67,23.67,23.64,23.65,385917.0,19.6428,19.6428,19.6179,19.6262,385917.0
2017-08-29 14:10:00,23.64,23.66,23.63,23.63,309505.0,19.6179,19.6345,19.6096,19.6096,309505.0
2017-08-29 14:15:00,23.63,23.66,23.63,23.65,248655.0,19.6096,19.6345,19.6096,19.6262,248655.0
2017-08-29 14:20:00,23.66,23.67,23.63,23.64,614545.0,19.6345,19.6428,19.6096,19.6179,614545.0
2017-08-29 14:25:00,23.64,23.64,23.62,23.63,317726.0,19.6179,19.6179,19.6013,19.6096,317726.0
2017-08-29 14:30:00,23.63,23.65,23.63,23.64,242214.0,19.6096,19.6262,19.6096,19.6179,242214.0
2017-08-29 14:35:00,23.64,23.66,23.64,23.65,221328.0,19.6179,19.6345,19.6179,19.6262,221328.0
2017-08-29 14:40:00,23.66,23.67,23.64,23.67,382288.0,19.6345,19.6428,19.6179,19.6428,382288.0
2017-08-29 14:45:00,23.67,23.68,23.63,23.64,527422.0,19.6428,19.6511,19.6096,19.6179,527422.0
2017-08-29 14:50:00,23.64,23.65,23.62,23.63,258341.0,19.6179,19.6262,19.6013,19.6096,258341.0
2017-08-29 14:55:00,23.63,23.65,23.62,23.63,215435.0,19.6096,19.6262,19.6013,19.6096,215435.0
2017-08-29 15:00:00,23.63,23.65,23.62,23.63,422029.0,19.6096,19.6262,19.6013,19.6096,422029.0
2017-08-29 15:05:00,23.64,23.64,23.62,23.64,343915.0,19.6179,19.6179,19.6013,19.6179,343915.0
2017-08-29 15:10:00,23.63,23.67,23.63,23.67,507135.0,19.6096,19.6428,19.6096,19.6428,507135.0
2017-08-29 15:15:00,23.67,23.69,23.66,23.68,501398.0,19.6428,19.6594,19.6345,19.6511,501398.0
2017-08-29 15:20:00,23.67,23.69,23.67,23.69,332752.0,19.6428,19.6594,19.6428,19.6594,332752.0
2017-08-29 15:25:00,23.69,23.7,23.68,23.69,459719.0,19.6594,19.6677,19.6511,19.6594,459719.0
2017-08-29 15:30:00,23.68,23.69,23.63,23.64,910075.0,19.6511,19.6594,19.6096,19.6179,910075.0
2017-08-29 15:35:00,23.64,23.65,23.61,23.62,980710.0,19.6179,19.6262,19.593,19.6013,980710.0
2017-08-29 15:40:00,23.62,23.65,23.61,23.64,547809.0,19.6013,19.6262,19.593,19.6179,547809.0
2017-08-29 15:45:00,23.64,23.66,23.62,23.64,579663.0,19.6179,19.6345,19.6013,19.6179,579663.0
2017-08-29 15:50:00,23.63,23.64,23.61,23.62,1013340.0,19.6096,19.6179,19.593,19.6013,1013340.0
2017-08-29 15:55:00,23.62,23.64,23.59,23.59,3387601.0,19.6013,19.6179,19.5765,19.5765,3387601.0
2017-08-30 09:30:00,23.73,23.75,23.6,23.64,2697626.0,19.7916,19.8083,19.6832,19.7166,2697626.0
2017-08-30 09:35:00,23.63,23.65,23.56,23.61,1631003.0,19.7082,19.7249,19.6498,19.6915,1631003.0
2017-08-30 09:40:00,23.61,23.74,23.6,23.73,2158621.0,19.6915,19.8,19.6832,19.7916,2158621.0
2017-08-30 09:45:00,23.73,23.74,23.71,23.71,802543.0,19.7916,19.8,19.775,19.775,802543.0
2017-08-30 09:50:00,23.71,23.75,23.71,23.75,684367.0,19.775,19.8083,19.775,19.8083,684367.0
2017-08-30 09:55:00,23.74,23.78,23.72,23.76,1045240.0,19.8,19.8333,19.7833,19.8167,1045240.0
2017-08-30 10:00:00,23.76,23.77,23.72,23.77,760542.0,19.8167,19.825,19.7833,19.825,760542.0
2017-08-30 10:05:00,23.77,23.78,23.75,23.78,556828.0,19.825,19.8333,19.8083,19.8333,556828.0
2017-08-30 10:10:00,23.77,23.78,23.75,23.77,426760.0,19.825,19.8333,19.8083,19.825,426760.0
2017-08-30 10:15:00,23.77,23.79,23.76,23.79,604645.0,19.825,19.8417,19.8167,19.8417,604645.0
2017-08-30 10:20:00,23.79,23.79,23.76,23.79,572068.0,19.8417,19.8417,19.8167,19.8417,572068.0
2017-08-30 10:25:00,23.79,23.79,23.76,23.78,355211.0,19.8417,19.8417,19.8167,19.8333,355211.0
2017-08-30 10:30:00,23.78,23.79,23.75,23.78,502671.0,19.8333,19.8417,19.8083,19.8333,502671.0
2017-08-30 10:35:00,23.78,23.79,23.71,23.71,588838.0,19.8333,19.8417,19.775,19.775,588838.0
2017-08-30 10:40:00,23.71,23.75,23.7,23.75,476772.0,19.775,19.8083,19.7666,19.8083,476772.0
2017-08-30 10:45:00,23.74,23.79,23.74,23.79,330304.0,19.8,19.8417,19.8,19.8417,330304.0
2017-08-30 10:50:00,23.79,23.79,23.74,23.76,451584.0,19.8417,19.8417,19.8,19.8167,451584.0
2017-08-30 10:55:00,23.76,23.77,23.74,23.77,392486.0,19.8167,19.825,19.8,19.825,392486.0
2017-08-30 11:00:00,23.76,23.8,23.74,23.79,535412.0,19.8167,19.85,19.8,19.8417,535412.0
2017-08-30 11:05:00,23.8,23.84,23.78,23.84,1741553.0,19.85,19.8834,19.8333,19.8834,1741553.0
2017-08-30 11:10:00,23.83,23.85,23.82,23.84,835966.0,19.875,19.8917,19.8667,19.8834,835966.0
2017-08-30 11:15:00,23.83,23.84,23.82,23.82,218516.0,19.875,19.8834,19.8667,19.8667,218516.0
2017-08-30 11:20:00,23.82,23.83,23.8,23.83,491827.0,19.8667,19.875,19.85,19.875,491827.0
2017-08-30 11:25:00,23.83,23.85,23.82,23.85,371480.0,19.875,19.8917,19.8667,19.8917,371480.0
2017-08-30 11:30:00,23.85,23.87,23.84,23.87,976338.0,19.8917,19.9084,19.8834,19.9084,976338.0
2017-08-30 11:35:00,23.86,23.87,23.84,23.84,343919.0,19.9001,19.9084,19.8834,19.8834,343919.0
2017-08-30 11:40:00,23.85,23.86,23.82,23.84,679041.0,19.8917,19.9001,19.8667,19.8834,679041.0
2017-08-30 11:45:00,23.84,23.85,23.82,23.83,257431.0,19.8834,19.8917,19.8667,19.875,257431.0
2017-08-30 11:50:00,23.84,23.85,23.82,23.83,406709.0,19.8834,19.8917,19.8667,19.875,406709.0
2017-08-30 11:55:00,23.84,23.85,23.83,23.84,155856.0,19.8834,19.8917,19.875,19.8834,155856.0
2017-08-30 12:00:00,23.84,23.86,23.84,23.86,309143.0,19.8834,19.9001,19.8834,19.9001,309143.0
2017-08-30 12:05:00,23.85,23.89,23.83,23.89,773680.0,19.8917,19.9251,19.875,19.9251,773680.0
2017-08-30 12:10:00,23.88,23.89,23.86,23.87,418714.0,19.9167,19.9251,19.9001,19.9084,418714.0
2017-08-30 12:15:00,23.87,23.88,23.85,23.85,450247.0,19.9084,19.9167,19.8917,19.8917,450247.0
2017-08-30 12:20:00,23.85,23.88,23.84,23.88,671697.0,19.8917,19.9167,19.8834,19.9167,671697.0
2017-08-30 12:25:00,23.87,23.9,23.87,23.89,546858.0,19.9084,19.9334,19.9084,19.9251,546858.0
2017-08-30 12:30:00,23.89,23.92,23.89,23.91,794285.0,19.9251,19.9501,19.9251,19.9418,794285.0
2017-08-30 12:35:00,23.91,23.93,23.9,23.92,433001.0,19.9418,19.9584,19.9334,19.9501,433001.0
2017-08-30 12:40:00,23.93,23.94,23.92,23.94,346579.0,19.9584,19.9668,19.9501,19.9668,346579.0
2017-08-30 12:45:00,23.94,23.95,23.93,23.94,415155.0,19.9668,19.9751,19.9584,19.9668,415155.0
2017-08-30 12:50:00,23.95,23.97,23.94,23.96,547535.0,19.9751,19.9918,19.9668,19.9835,547535.0
2017-08-30 12:55:00,23.96,23.99,23.94,23.99,1343776.0,19.9835,20.0085,19.9668,20.0085,1343776.0
2017-08-30 13:00:00,23.99,24.0,23.98,23.99,898429.0,20.0085,20.0168,20.0001,20.0085,898429.0
2017-08-30 13:05:00,23.99,24.0,23.98,24.0,293363.0,20.0085,20.0168,20.0001,20.0168,293363.0
2017-08-30 13:10:00,24.0,24.03,23.99,24.01,936407.0,20.0168,20.0418,20.0085,20.0252,936407.0
2017-08-30 13:15:00,24.02,24.02,23.98,23.99,568242.0,20.0335,20.0335,20.0001,20.0085,568242.0
2017-08-30 13:20:00,23.99,24.01,23.98,24.01,416499.0,20.0085,20.0252,20.0001,20.0252,416499.0
2017-08-30 13:25:00,24.01,24.04,24.0,24.02,612048.0,20.0252,20.0502,20.0168,20.0335,612048.0
2017-08-30 13:30:00,24.02,24.03,24.01,24.02,435442.0,20.0335,20.0418,20.0252,20.0335,435442.0
2017-08-30 13:35:00,24.02,24.02,24.0,24.01,395631.0,20.0335,20.0335,20.0168,20.0252,395631.0
2017-08-30 13:40:00,24.0,24.01,23.99,24.01,312918.0,20.0168,20.0252,20.0085,20.0252,312918.0
2017-08-30 13:45:00,24.01,24.02,24.0,24.01,269411.0,20.0252,20.0335,20.0168,20.0252,269411.0
2017-08-30 13:50:00,24.02,24.03,24.01,24.02,270018.0,20.0335,20.0418,20.0252,20.0335,270018.0
2017-08-30 13:55:00,24.02,24.02,23.97,23.99,592169.0,20.0335,20.0335,19.9918,20.0085,592169.0
2017-08-30 14:00:00,23.99,23.99,23.92,23.92,467578.0,20.0085,20.0085,19.9501,19.9501,467578.0
2017-08-30 14:05:00,23.93,23.94,23.91,23.93,611805.0,19.9584,19.9668,19.9418,19.9584,611805.0
2017-08-30 14:10:00,23.93,23.94,23.91,23.92,514334.0,19.9584,19.9668,19.9418,19.9501,514334.0
2017-08-30 14:15:00,23.93,23.93,23.9,23.92,265968.0,19.9584,19.9584,19.9334,19.9501,265968.0
2017-08-30 14:20:00,23.92,23.93,23.91,23.92,366359.0,19.9501,19.9584,19.9418,19.9501,366359.0
2017-08-30 14:25:00,23.93,23.93,23.89,23.89,483247.0,19.9584,19.9584,19.9251,19.9251,483247.0
2017-08-30 14:30:00,23.89,23.91,23.88,23.91,344516.0,19.9251,19.9418,19.9167,19.9418,344516.0
2017-08-30 14:35:00,23.9,23.92,23.9,23.92,345121.0,19.9334,19.9501,19.9334,19.9501,345121.0
2017-08-30 14:40:00,23.92,23.93,23.88,23.88,468728.0,19.9501,19.9584,19.9167,19.9167,468728.0
2017-08-30 14:45:00,23.89,23.92,23.88,23.92,581365.0,19.9251,19.9501,19.9167,19.9501,581365.0
2017-08-30 14:50:00,23.92,23.93,23.91,23.92,220622.0,19.9501,19.9584,19.9418,19.9501,220622.0
2017-08-30 14:55:00,23.92,23.93,23.91,23.93,185835.0,19.9501,19.9584,19.9418,19.9584,185835.0
2017-08-30 15:00:00,23.93,23.94,23.92,23.93,354369.0,19.9584,19.9668,19.9501,19.9584,354369.0
2017-08-30 15:05:00,23.93,23.93,23.91,23.91,389346.0,19.9584,19.9584,19.9418,19.9418,389346.0
2017-08-30 15:10:00,23.91,23.92,23.89,23.9,293758.0,19.9418,19.9501,19.9251,19.9334,293758.0
2017-08-30 15:15:00,23.89,23.89,23.86,23.87,409086.0,19.9251,19.9251,19.9001,19.9084,409086.0
2017-08-30 15:20:00,23.86,23.9,23.86,23.89,590108.0,19.9001,19.9334,19.9001,19.9251,590108.0
2017-08-30 15:25:00,23.9,23.91,23.87,23.9,681187.0,19.9334,19.9418,19.9084,19.9334,681187.0
2017-08-30 15:30:00,23.89,23.91,23.88,23.89,816620.0,19.9251,19.9418,19.9167,19.9251,816620.0
2017-08-30 15:35:00,23.9,23.91,23.87,23.89,1006184.0,19.9334,19.9418,19.9084,19.9251,1006184.0
2017-08-30 15:40:00,23.89,23.9,23.84,23.89,1348318.0,19.9251,19.9334,19.8834,19.9251,1348318.0
2017-08-30 15:45:00,23.88,23.89,23.86,23.86,1201168.0,19.9167,19.9251,19.9001,19.9001,1201168.0
2017-08-30 15:50:00,23.87,23.87,23.84,23.87,2153437.0,19.9084,19.9084,19.8834,19.9084,2153437.0
2017-08-30 15:55:00,23.86,23.88,23.85,23.87,2915559.0,19.9001,19.9167,19.8917,19.9084,2915559.0
2017-08-31 09:30:00,24.03,24.04,23.97,24.0,1698495.0,20.0418,20.0502,19.9918,20.0168,1698495.0
2017-08-31 09:35:00,24.0,24.01,23.94,23.96,1155419.0,20.0168,20.0252,19.9668,19.9835,1155419.0
2017-08-31 09:40:00,23.96,23.98,23.9,23.97,1034091.0,19.9835,20.0001,19.9334,19.9918,1034091.0
2017-08-31 09:45:00,23.96,23.97,23.92,23.92,925022.0,19.9835,19.9918,19.9501,19.9501,925022.0
2017-08-31 09:50:00,23.92,23.93,23.89,23.93,1246080.0,19.9501,19.9584,19.9251,19.9584,1246080.0
2017-08-31 09:55:00,23.92,23.94,23.88,23.89,858375.0,19.9501,19.9668,19.9167,19.9251,858375.0
2017-08-31 10:00:00,23.89,23.96,23.88,23.96,1071569.0,19.9251,19.9835,19.9167,19.9835,1071569.0
2017-08-31 10:05:00,23.96,23.96,23.92,23.93,441580.0,19.9835,19.9835,19.9501,19.9584,441580.0
2017-08-31 10:10:00,23.93,23.96,23.92,23.96,558020.0,19.9584,19.9835,19.9501,19.9835,558020.0
2017-08-31 10:15:00,23.96,23.96,23.93,23.94,468084.0,19.9835,19.9835,19.9584,19.9668,468084.0
2017-08-31 10:20:00,23.93,23.94,23.9,23.91,578025.0,19.9584,19.9668,19.9334,19.9418,578025.0
2017-08-31 10:25:00,23.91,23.92,23.89,23.89,493297.0,19.9418,19.9501,19.9251,19.9251,493297.0
2017-08-31 10:30:00,23.89,23.9,23.85,23.89,707315.0,19.9251,19.9334,19.8917,19.9251,707315.0
2017-08-31 10:35:00,23.89,23.89,23.78,23.78,1434824.0,19.9251,19.9251,19.8333,19.8333,1434824.0
2017-08-31 10:40:00,23.79,23.89,23.78,23.89,655786.0,19.8417,19.9251,19.8333,19.9251,655786.0
2017-08-31 10:45:00,23.89,23.91,23.86,23.86,916945.0,19.9251,19.9418,19.9001,19.9001,916945.0
2017-08-31 10:50:00,23.87,23.91,23.86,23.9,375856.0,19.9084,19.9418,19.9001,19.9334,375856.0
2017-08-31 10:55:00,23.89,23.93,23.89,23.93,614841.0,19.9251,19.9584,19.9251,19.9584,614841.0
2017-08-31 11:00:00,23.93,23.93,23.88,23.93,505731.0,19.9584,19.9584,19.9167,19.9584,505731.0
2017-08-31 11:05:00,23.93,23.96,23.91,23.96,649765.0,19.9584,19.9835,19.9418,19.9835,649765.0
2017-08-31 11:10:00,23.95,23.96,23.93,23.94,648352.0,19.9751,19.9835,19.9584,19.9668,648352.0
2017-08-31 11:15:00,23.94,23.94,23.91,23.92,505562.0,19.9668,19.9668,19.9418,19.9501,505562.0
2017-08-31 11:20:00,23.93,23.93,23.9,23.9,317022.0,19.9584,19.9584,19.9334,19.9334,317022.0
2017-08-31 11:25:00,23.91,23.94,23.9,23.94,496705.0,19.9418,19.9668,19.9334,19.9668,496705.0
2017-08-31 11:30:00,23.94,23.94,23.88,23.91,1037319.0,19.9668,19.9668,19.9167,19.9418,1037319.0
2017-08-31 11:35:00,23.91,23.92,23.89,23.9,396102.0,19.9418,19.9501,19.9251,19.9334,396102.0
2017-08-31 11:40:00,23.91,23.91,23.88,23.88,403372.0,19.9418,19.9418,19.9167,19.9167,403372.0
2017-08-31 11:45:00,23.88,23.89,23.85,23.88,647454.0,19.9167,19.9251,19.8917,19.9167,647454.0
2017-08-31 11:50:00,23.88,23.9,23.87,23.9,345474.0,19.9167,19.9334,19.9084,19.9334,345474.0
2017-08-31 11:55:00,23.9,23.9,23.88,23.9,327939.0,19.9334,19.9334,19.9167,19.9334,327939.0
2017-08-31 12:00:00,23.9,23.9,23.86,23.9,602823.0,19.9334,19.9334,19.9001,19.9334,602823.0
2017-08-31 12:05:00,23.9,23.91,23.89,23.91,268450.0,19.9334,19.9418,19.9251,19.9418,268450.0
2017-08-31 12:10:00,23.91,23.91,23.88,23.89,298334.0,19.9418,19.9418,19.9167,19.9251,298334.0
2017-08-31 12:15:00,23.89,23.91,23.89,23.9,236850.0,19.9251,19.9418,19.9251,19.9334,236850.0
2017-08-31 12:20:00,23.89,23.91,23.88,23.91,158046.0,19.9251,19.9418,19.9167,19.9418,158046.0
2017-08-31 12:25:00,23.91,23.92,23.9,23.92,270780.0,19.9418,19.9501,19.9334,19.9501,270780.0
2017-08-31 12:30:00,23.92,23.92,23.88,23.88,308192.0,19.9501,19.9501,19.9167,19.9167,308192.0
2017-08-31 12:35:00,23.88,23.9,23.88,23.9,227286.0,19.9167,19.9334,19.9167,19.9334,227286.0
2017-08-31 12:40:00,23.9,23.91,23.89,23.89,216402.0,19.9334,19.9418,19.9251,19.9251,216402.0
2017-08-31 12:45:00,23.89,23.9,23.88,23.88,203208.0,19.9251,19.9334,19.9167,19.9167,203208.0
2017-08-31 12:50:00,23.88,23.89,23.86,23.87,479464.0,19.9167,19.9251,19.9001,19.9084,479464.0
2017-08-31 12:55:00,23.87,23.89,23.85,23.86,406316.0,19.9084,19.9251,19.8917,19.9001,406316.0
2017-08-31 13:00:00,23.86,23.87,23.84,23.85,416821.0,19.9001,19.9084,19.8834,19.8917,416821.0
2017-08-31 13:05:00,23.85,23.86,23.84,23.85,189833.0,19.8917,19.9001,19.8834,19.8917,189833.0
2017-08-31 13:10:00,23.86,23.86,23.84,23.85,185917.0,19.9001,19.9001,19.8834,19.8917,185917.0
2017-08-31 13:15:00,23.84,23.85,23.82,23.85,450528.0,19.8834,19.8917,19.8667,19.8917,450528.0
2017-08-31 13:20:00,23.85,23.88,23.84,23.86,463089.0,19.8917,19.9167,19.8834,19.9001,463089.0
2017-08-31 13:25:00,23.86,23.88,23.85,23.88,383284.0,19.9001,19.9167,19.8917,19.9167,383284.0
2017-08-31 13:30:00,23.87,23.88,23.85,23.87,286733.0,19.9084,19.9167,19.8917,19.9084,286733.0
2017-08-31 13:35:00,23.88,23.89,23.87,23.89,247636.0,19.9167,19.9251,19.9084,19.9251,247636.0
2017-08-31 13:40:00,23.89,23.91,23.88,23.91,390002.0,19.9251,19.9418,19.9167,19.9418,390002.0
2017-08-31 13:45:00,23.9,23.91,23.88,23.88,708613.0,19.9334,19.9418,19.9167,19.9167,708613.0
2017-08-31 13:50:00,23.88,23.89,23.88,23.89,120398.0,19.9167,19.9251,19.9167,19.9251,120398.0
2017-08-31 13:55:00,23.89,23.9,23.88,23.9,141776.0,19.9251,19.9334,19.9167,19.9334,141776.0
2017-08-31 14:00:00,23.89,23.9,23.88,23.89,316931.0,19.9251,19.9334,19.9167,19.9251,316931.0
2017-08-31 14:05:00,23.89,23.91,23.88,23.9,524291.0,19.9251,19.9418,19.9167,19.9334,524291.0
2017-08-31 14:10:00,23.9,23.92,23.89,23.92,318117.0,19.9334,19.9501,19.9251,19.9501,318117.0
2017-08-31 14:15:00,23.92,23.93,23.9,23.91,320603.0,19.9501,19.9584,19.9334,19.9418,320603.0
2017-08-31 14:20:00,23.9,23.91,23.88,23.91,272057.0,19.9334,19.9418,19.9167,19.9418,272057.0
2017-08-31 14:25:00,23.91,23.92,23.9,23.91,225496.0,19.9418,19.9501,19.9334,19.9418,225496.0
2017-08-31 14:30:00,23.91,23.93,23.91,23.93,172925.0,19.9418,19.9584,19.9418,19.9584,172925.0
2017-08-31 14:35:00,23.93,23.94,23.92,23.93,427587.0,19.9584,19.9668,19.9501,19.9584,427587.0
2017-08-31 14:40:00,23.93,23.93,23.9,23.9,232130.0,19.9584,19.9584,19.9334,19.9334,232130.0
2017-08-31 14:45:00,23.9,23.93,23.9,23.93,287290.0,19.9334,19.9584,19.9334,19.9584,287290.0
2017-08-31 14:50:00,23.93,23.94,23.92,23.94,265698.0,19.9584,19.9668,19.9501,19.9668,265698.0
2017-08-31 14:55:00,23.94,23.95,23.93,23.95,400253.0,19.9668,19.9751,19.9584,19.9751,400253.0
2017-08-31 15:00:00,23.95,23.95,23.91,23.92,266031.0,19.9751,19.9751,19.9418,19.9501,266031.0
2017-08-31 15:05:00,23.92,23.93,23.91,23.91,365898.0,19.9501,19.9584,19.9418,19.9418,365898.0
2017-08-31 15:10:00,23.91,23.92,23.89,23.9,345068.0,19.9418,19.9501,19.9251,19.9334,345068.0
2017-08-31 15:15:00,23.91,23.92,23.9,23.92,788578.0,19.9418,19.9501,19.9334,19.9501,788578.0
2017-08-31 15:20:00,23.92,23.95,23.91,23.95,482217.0,19.9501,19.9751,19.9418,19.9751,482217.0
2017-08-31 15:25:00,23.95,23.95,23.93,23.94,411519.0,19.9751,19.9751,19.9584,19.9668,411519.0
2017-08-31 15:30:00,23.94,23.97,23.93,23.96,750211.0,19.9668,19.9918,19.9584,19.9835,750211.0
2017-08-31 15:35:00,23.95,23.98,23.95,23.96,823124.0,19.9751,20.0001,19.9751,19.9835,823124.0
2017-08-31 15:40:00,23.96,23.98,23.95,23.97,1071757.0,19.9835,20.0001,19.9751,19.9918,1071757.0
2017-08-31 15:45:00,23.96,23.97,23.93,23.95,1121631.0,19.9835,19.9918,19.9584,19.9751,1121631.0
2017-08-31 15:50:00,23.95,23.95,23.93,23.93,1503731.0,19.9751,19.9751,19.9584,19.9584,1503731.0
2017-08-31 15:55:00,23.93,23.94,23.86,23.89,5289446.0,19.9584,19.9668,19.9001,19.9251,5289446.0
2017-09-01 09:30:00,23.9,23.94,23.8,23.9,2198402.0,19.9334,19.9668,19.85,19.9334,2198402.0
2017-09-01 09:35:00,23.9,23.99,23.89,23.97,1719917.0,19.9334,20.0085,19.9251,19.9918,1719917.0
2017-09-01 09:40:00,23.97,24.0,23.94,23.98,962723.0,19.9918,20.0168,19.9668,20.0001,962723.0
2017-09-01 09:45:00,23.98,24.03,23.97,24.01,1173302.0,20.0001,20.0418,19.9918,20.0252,1173302.0
2017-09-01 09:50:00,24.01,24.04,23.95,23.98,1245748.0,20.0252,20.0502,19.9751,20.0001,1245748.0
2017-09-01 09:55:00,23.98,24.03,23.96,24.02,1115157.0,20.0001,20.0418,19.9835,20.0335,1115157.0
2017-09-01 10:00:00,24.03,24.09,24.0,24.07,2198336.0,20.0418,20.0919,20.0168,20.0752,2198336.0
2017-09-01 10:05:00,24.07,24.09,24.05,24.08,1573410.0,20.0752,20.0919,20.0585,20.0835,1573410.0
2017-09-01 10:10:00,24.08,24.17,24.06,24.17,2479823.0,20.0835,20.1586,20.0669,20.1586,2479823.0
2017-09-01 10:15:00,24.17,24.17,24.13,24.16,1600020.0,20.1586,20.1586,20.1252,20.1503,1600020.0
2017-09-01 10:20:00,24.17,24.18,24.14,24.15,1144813.0,20.1586,20.1669,20.1336,20.1419,1144813.0
2017-09-01 10:25:00,24.16,24.16,24.11,24.13,860998.0,20.1503,20.1503,20.1086,20.1252,860998.0
2017-09-01 10:30:00,24.13,24.17,24.1,24.14,838104.0,20.1252,20.1586,20.1002,20.1336,838104.0
2017-09-01 10:35:00,24.15,24.17,24.14,24.15,800007.0,20.1419,20.1586,20.1336,20.1419,800007.0
2017-09-01 10:40:00,24.14,24.16,24.13,24.13,712637.0,20.1336,20.1503,20.1252,20.1252,712637.0
2017-09-01 10:45:00,24.14,24.15,24.12,24.13,1019676.0,20.1336,20.1419,20.1169,20.1252,1019676.0
2017-09-01 10:50:00,24.12,24.14,24.11,24.14,420462.0,20.1169,20.1336,20.1086,20.1336,420462.0
2017-09-01 10:55:00,24.13,24.16,24.12,24.15,797186.0,20.1252,20.1503,20.1169,20.1419,797186.0
2017-09-01 11:00:00,24.15,24.16,24.13,24.14,639374.0,20.1419,20.1503,20.1252,20.1336,639374.0
2017-09-01 11:05:00,24.13,24.14,24.11,24.14,331325.0,20.1252,20.1336,20.1086,20.1336,331325.0
2017-09-01 11:10:00,24.14,24.16,24.13,24.16,442777.0,20.1336,20.1503,20.1252,20.1503,442777.0
2017-09-01 11:15:00,24.15,24.16,24.14,24.15,421753.0,20.1419,20.1503,20.1336,20.1419,421753.0
2017-09-01 11:20:00,24.15,24.16,24.14,24.16,417802.0,20.1419,20.1503,20.1336,20.1503,417802.0
2017-09-01 11:25:00,24.15,24.16,24.1,24.1,643120.0,20.1419,20.1503,20.1002,20.1002,643120.0
2017-09-01 11:30:00,24.1,24.11,24.08,24.09,508139.0,20.1002,20.1086,20.0835,20.0919,508139.0
2017-09-01 11:35:00,24.09,24.11,24.07,24.08,380947.0,20.0919,20.1086,20.0752,20.0835,380947.0
2017-09-01 11:40:00,24.08,24.08,24.05,24.06,730608.0,20.0835,20.0835,20.0585,20.0669,730608.0
2017-09-01 11:45:00,24.07,24.08,24.05,24.07,223870.0,20.0752,20.0835,20.0585,20.0752,223870.0
2017-09-01 11:50:00,24.08,24.09,24.06,24.09,391027.0,20.0835,20.0919,20.0669,20.0919,391027.0
2017-09-01 11:55:00,24.09,24.12,24.08,24.12,323546.0,20.0919,20.1169,20.0835,20.1169,323546.0
2017-09-01 12:00:00,24.11,24.12,24.1,24.12,295608.0,20.1086,20.1169,20.1002,20.1169,295608.0
2017-09-01 12:05:00,24.12,24.12,24.09,24.11,235958.0,20.1169,20.1169,20.0919,20.1086,235958.0
2017-09-01 12:10:00,24.11,24.11,24.1,24.11,174891.0,20.1086,20.1086,20.1002,20.1086,174891.0
2017-09-01 12:15:00,24.11,24.13,24.1,24.12,471373.0,20.1086,20.1252,20.1002,20.1169,471373.0
2017-09-01 12:20:00,24.12,24.13,24.1,24.1,179208.0,20.1169,20.1252,20.1002,20.1002,179208.0
2017-09-01 12:25:00,24.11,24.11,24.09,24.09,276608.0,20.1086,20.1086,20.0919,20.0919,276608.0
2017-09-01 12:30:00,24.09,24.1,24.08,24.08,329179.0,20.0919,20.1002,20.0835,20.0835,329179.0
2017-09-01 12:35:00,24.08,24.09,24.08,24.09,100956.0,20.0835,20.0919,20.0835,20.0919,100956.0
2017-09-01 12:40:00,24.09,24.11,24.08,24.1,240463.0,20.0919,20.1086,20.0835,20.1002,240463.0
2017-09-01 12:45:00,24.1,24.13,24.1,24.13,258632.0,20.1002,20.1252,20.1002,20.1252,258632.0
2017-09-01 12:50:00,24.13,24.16,24.12,24.14,1030123.0,20.1252,20.1503,20.1169,20.1336,1030123.0
2017-09-01 12:55:00,24.14,24.16,24.13,24.15,367463.0,20.1336,20.1503,20.1252,20.1419,367463.0
2017-09-01 13:00:00,24.15,24.16,24.15,24.16,122020.0,20.1419,20.1503,20.1419,20.1503,122020.0
2017-09-01 13:05:00,24.16,24.16,24.13,24.14,368387.0,20.1503,20.1503,20.1252,20.1336,368387.0
2017-09-01 13:10:00,24.14,24.15,24.14,24.14,137584.0,20.1336,20.1419,20.1336,20.1336,137584.0
2017-09-01 13:15:00,24.15,24.15,24.14,24.14,185258.0,20.1419,20.1419,20.1336,20.1336,185258.0
2017-09-01 13:20:00,24.14,24.15,24.11,24.12,550776.0,20.1336,20.1419,20.1086,20.1169,550776.0
2017-09-01 13:25:00,24.13,24.13,24.11,24.13,173106.0,20.1252,20.1252,20.1086,20.1252,173106.0
2017-09-01 13:30:00,24.12,24.13,24.12,24.12,119453.0,20.1169,20.1252,20.1169,20.1169,119453.0
2017-09-01 13:35:00,24.13,24.13,24.12,24.12,92954.0,20.1252,20.1252,20.1169,20.1169,92954.0
2017-09-01 13:40:00,24.13,24.13,24.12,24.12,162642.0,20.1252,20.1252,20.1169,20.1169,162642.0
2017-09-01 13:45:00,24.13,24.13,24.1,24.1,777275.0,20.1252,20.1252,20.1002,20.1002,777275.0
2017-09-01 13:50:00,24.11,24.12,24.1,24.11,558970.0,20.1086,20.1169,20.1002,20.1086,558970.0
2017-09-01 13:55:00,24.11,24.11,24.1,24.1,120127.0,20.1086,20.1086,20.1002,20.1002,120127.0
2017-09-01 14:00:00,24.11,24.11,24.1,24.11,221590.0,20.1086,20.1086,20.1002,20.1086,221590.0
2017-09-01 14:05:00,24.11,24.11,24.1,24.1,574391.0,20.1086,20.1086,20.1002,20.1002,574391.0
2017-09-01 14:10:00,24.1,24.11,24.1,24.1,233883.0,20.1002,20.1086,20.1002,20.1002,233883.0
2017-09-01 14:15:00,24.11,24.11,24.1,24.11,216630.0,20.1086,20.1086,20.1002,20.1086,216630.0
2017-09-01 14:20:00,24.11,24.11,24.1,24.11,195606.0,20.1086,20.1086,20.1002,20.1086,195606.0
2017-09-01 14:25:00,24.11,24.15,24.1,24.14,1094736.0,20.1086,20.1419,20.1002,20.1336,1094736.0
2017-09-01 14:30:00,24.14,24.14,24.12,24.14,210737.0,20.1336,20.1336,20.1169,20.1336,210737.0
2017-09-01 14:35:00,24.13,24.14,24.13,24.14,199238.0,20.1252,20.1336,20.1252,20.1336,199238.0
2017-09-01 14:40:00,24.14,24.14,24.13,24.14,245605.0,20.1336,20.1336,20.1252,20.1336,245605.0
2017-09-01 14:45:00,24.14,24.16,24.13,24.14,576481.0,20.1336,20.1503,20.1252,20.1336,576481.0
2017-09-01 14:50:00,24.14,24.15,24.14,24.14,183163.0,20.1336,20.1419,20.1336,20.1336,183163.0
2017-09-01 14:55:00,24.15,24.16,24.14,24.15,397093.0,20.1419,20.1503,20.1336,20.1419,397093.0
2017-09-01 15:00:00,24.16,24.16,24.14,24.14,280217.0,20.1503,20.1503,20.1336,20.1336,280217.0
2017-09-01 15:05:00,24.14,24.15,24.14,24.15,154682.0,20.1336,20.1419,20.1336,20.1419,154682.0
2017-09-01 15:10:00,24.14,24.15,24.14,24.14,171693.0,20.1336,20.1419,20.1336,20.1336,171693.0
2017-09-01 15:15:00,24.14,24.16,24.14,24.16,363262.0,20.1336,20.1503,20.1336,20.1503,363262.0
2017-09-01 15:20:00,24.16,24.16,24.12,24.13,637134.0,20.1503,20.1503,20.1169,20.1252,637134.0
2017-09-01 15:25:00,24.13,24.13,24.12,24.13,285093.0,20.1252,20.1252,20.1169,20.1252,285093.0
2017-09-01 15:30:00,24.13,24.13,24.1,24.12,514068.0,20.1252,20.1252,20.1002,20.1169,514068.0
2017-09-01 15:35:00,24.12,24.12,24.11,24.11,254394.0,20.1169,20.1169,20.1086,20.1086,254394.0
2017-09-01 15:40:00,24.12,24.12,24.11,24.12,732972.0,20.1169,20.1169,20.1086,20.1169,732972.0
2017-09-01 15:45:00,24.12,24.12,24.11,24.12,452996.0,20.1169,20.1169,20.1086,20.1169,452996.0
2017-09-01 15:50:00,24.12,24.12,24.11,24.11,975815.0,20.1169,20.1169,20.1086,20.1086,975815.0
2017-09-01 15:55:00,24.12,24.12,24.1,24.1,2583653.0,20.1169,20.1169,20.1002,20.1002,2583653.0
2017-09-05 09:30:00,23.83,23.83,23.71,23.78,3551292.0,19.875,19.875,19.775,19.8333,3551292.0
2017-09-05 09:35:00,23.77,23.81,23.65,23.66,3649742.0,19.825,19.8584,19.7249,19.7332,3649742.0
2017-09-05 09:40:00,23.66,23.66,23.58,23.59,3169047.0,19.7332,19.7332,19.6665,19.6749,3169047.0
2017-09-05 09:45:00,23.58,23.62,23.54,23.58,2751990.0,19.6665,19.6999,19.6332,19.6665,2751990.0
2017-09-05 09:50:00,23.58,23.67,23.57,23.67,1885337.0,19.6665,19.7416,19.6582,19.7416,1885337.0
2017-09-05 09:55:00,23.67,23.67,23.64,23.66,1097884.0,19.7416,19.7416,19.7166,19.7332,1097884.0
2017-09-05 10:00:00,23.65,23.71,23.6,23.61,1871125.0,19.7249,19.775,19.6832,19.6915,1871125.0
2017-09-05 10:05:00,23.61,23.65,23.59,23.63,1186369.0,19.6915,19.7249,19.6749,19.7082,1186369.0
2017-09-05 10:10:00,23.63,23.64,23.6,23.61,1018887.0,19.7082,19.7166,19.6832,19.6915,1018887.0
2017-09-05 10:15:00,23.62,23.64,23.61,23.63,1022253.0,19.6999,19.7166,19.6915,19.7082,1022253.0
2017-09-05 10:20:00,23.63,23.64,23.56,23.58,1722874.0,19.7082,19.7166,19.6498,19.6665,1722874.0
2017-09-05 10:25:00,23.58,23.59,23.54,23.55,2167453.0,19.6665,19.6749,19.6332,19.6415,2167453.0
2017-09-05 10:30:00,23.55,23.55,23.52,23.52,1456089.0,19.6415,19.6415,19.6165,19.6165,1456089.0
2017-09-05 10:35:00,23.52,23.57,23.52,23.53,1463095.0,19.6165,19.6582,19.6165,19.6248,1463095.0
2017-09-05 10:40:00,23.53,23.53,23.46,23.47,2401458.0,19.6248,19.6248,19.5664,19.5748,2401458.0
2017-09-05 10:45:00,23.47,23.49,23.44,23.48,1541316.0,19.5748,19.5915,19.5498,19.5831,1541316.0
2017-09-05 10:50:00,23.48,23.5,23.45,23.46,1258123.0,19.5831,19.5998,19.5581,19.5664,1258123.0
2017-09-05 10:55:00,23.45,23.49,23.45,23.49,1124915.0,19.5581,19.5915,19.5581,19.5915,1124915.0
2017-09-05 11:00:00,23.48,23.55,23.47,23.52,1328162.0,19.5831,19.6415,19.5748,19.6165,1328162.0
2017-09-05 11:05:00,23.51,23.56,23.5,23.55,1380350.0,19.6081,19.6498,19.5998,19.6415,1380350.0
2017-09-05 11:10:00,23.55,23.56,23.48,23.48,596974.0,19.6415,19.6498,19.5831,19.5831,596974.0
2017-09-05 11:15:00,23.48,23.51,23.45,23.45,889600.0,19.5831,19.6081,19.5581,19.5581,889600.0
2017-09-05 11:20:00,23.45,23.5,23.43,23.5,1183170.0,19.5581,19.5998,19.5414,19.5998,1183170.0
2017-09-05 11:25:00,23.5,23.51,23.46,23.47,399504.0,19.5998,19.6081,19.5664,19.5748,399504.0
2017-09-05 11:30:00,23.46,23.51,23.46,23.48,793655.0,19.5664,19.6081,19.5664,19.5831,793655.0
2017-09-05 11:35:00,23.48,23.5,23.45,23.46,627028.0,19.5831,19.5998,19.5581,19.5664,627028.0
2017-09-05 11:40:00,23.45,23.49,23.44,23.46,834539.0,19.5581,19.5915,19.5498,19.5664,834539.0
2017-09-05 11:45:00,23.46,23.5,23.45,23.49,814324.0,19.5664,19.5998,19.5581,19.5915,814324.0
2017-09-05 11:50:00,23.48,23.49,23.45,23.48,776332.0,19.5831,19.5915,19.5581,19.5831,776332.0
2017-09-05 11:55:00,23.48,23.51,23.47,23.49,633604.0,19.5831,19.6081,19.5748,19.5915,633604.0
2017-09-05 12:00:00,23.48,23.49,23.42,23.43,1465203.0,19.5831,19.5915,19.5331,19.5414,1465203.0
2017-09-05 12:05:00,23.42,23.44,23.34,23.36,1707519.0,19.5331,19.5498,19.4664,19.483,1707519.0
2017-09-05 12:10:00,23.36,23.4,23.35,23.36,1010337.0,19.483,19.5164,19.4747,19.483,1010337.0
2017-09-05 12:15:00,23.36,23.41,23.35,23.41,990987.0,19.483,19.5247,19.4747,19.5247,990987.0
2017-09-05 12:20:00,23.41,23.42,23.38,23.4,888243.0,19.5247,19.5331,19.4997,19.5164,888243.0
2017-09-05 12:25:00,23.39,23.4,23.33,23.34,1083753.0,19.5081,19.5164,19.458,19.4664,1083753.0
2017-09-05 12:30:00,23.34,23.36,23.31,23.33,1426846.0,19.4664,19.483,19.4413,19.458,1426846.0
2017-09-05 12:35:00,23.33,23.37,23.31,23.35,1103005.0,19.458,19.4914,19.4413,19.4747,1103005.0
2017-09-05 12:40:00,23.35,23.37,23.32,23.34,1102697.0,19.4747,19.4914,19.4497,19.4664,1102697.0
2017-09-05 12:45:00,23.34,23.34,23.3,23.31,763504.0,19.4664,19.4664,19.433,19.4413,763504.0
2017-09-05 12:50:00,23.31,23.33,23.3,23.33,732982.0,19.4413,19.458,19.433,19.458,732982.0
2017-09-05 12:55:00,23.33,23.34,23.3,23.32,814203.0,19.458,19.4664,19.433,19.4497,814203.0
2017-09-05 13:00:00,23.33,23.33,23.26,23.3,2093876.0,19.458,19.458,19.3996,19.433,2093876.0
2017-09-05 13:05:00,23.3,23.31,23.23,23.23,1448075.0,19.433,19.4413,19.3746,19.3746,1448075.0
2017-09-05 13:10:00,23.24,23.27,23.23,23.25,1014078.0,19.383,19.408,19.3746,19.3913,1014078.0
2017-09-05 13:15:00,23.25,23.35,23.23,23.34,1469880.0,19.3913,19.4747,19.3746,19.4664,1469880.0
2017-09-05 13:20:00,23.33,23.38,23.31,23.37,999166.0,19.458,19.4997,19.4413,19.4914,999166.0
2017-09-05 13:25:00,23.37,23.38,23.34,23.35,732198.0,19.4914,19.4997,19.4664,19.4747,732198.0
2017-09-05 13:30:00,23.34,23.35,23.3,23.31,834641.0,19.4664,19.4747,19.433,19.4413,834641.0
2017-09-05 13:35:00,23.32,23.4,23.31,23.38,769724.0,19.4497,19.5164,19.4413,19.4997,769724.0
2017-09-05 13:40:00,23.38,23.38,23.34,23.37,604536.0,19.4997,19.4997,19.4664,19.4914,604536.0
2017-09-05 13:45:00,23.36,23.37,23.34,23.35,728488.0,19.483,19.4914,19.4664,19.4747,728488.0
2017-09-05 13:50:00,23.36,23.41,23.33,23.4,765920.0,19.483,19.5247,19.458,19.5164,765920.0
2017-09-05 13:55:00,23.41,23.41,23.35,23.39,668155.0,19.5247,19.5247,19.4747,19.5081,668155.0
2017-09-05 14:00:00,23.39,23.41,23.37,23.39,1426073.0,19.5081,19.5247,19.4914,19.5081,1426073.0
2017-09-05 14:05:00,23.39,23.39,23.35,23.37,679651.0,19.5081,19.5081,19.4747,19.4914,679651.0
2017-09-05 14:10:00,23.37,23.38,23.35,23.35,449163.0,19.4914,19.4997,19.4747,19.4747,449163.0
2017-09-05 14:15:00,23.36,23.36,23.33,23.34,859398.0,19.483,19.483,19.458,19.4664,859398.0
2017-09-05 14:20:00,23.35,23.38,23.32,23.33,860055.0,19.4747,19.4997,19.4497,19.458,860055.0
2017-09-05 14:25:00,23.33,23.36,23.32,23.34,1042918.0,19.458,19.483,19.4497,19.4664,1042918.0
2017-09-05 14:30:00,23.34,23.36,23.33,23.34,535067.0,19.4664,19.483,19.458,19.4664,535067.0
2017-09-05 14:35:00,23.34,23.36,23.32,23.33,441537.0,19.4664,19.483,19.4497,19.458,441537.0
2017-09-05 14:40:00,23.33,23.34,23.31,23.33,930693.0,19.458,19.4664,19.4413,19.458,930693.0
2017-09-05 14:45:00,23.33,23.33,23.28,23.29,843831.0,19.458,19.458,19.4163,19.4247,843831.0
2017-09-05 14:50:00,23.29,23.3,23.27,23.28,782610.0,19.4247,19.433,19.408,19.4163,782610.0
2017-09-05 14:55:00,23.28,23.29,23.27,23.28,678085.0,19.4163,19.4247,19.408,19.4163,678085.0
2017-09-05 15:00:00,23.28,23.3,23.26,23.28,931128.0,19.4163,19.433,19.3996,19.4163,931128.0
2017-09-05 15:05:00,23.27,23.3,23.25,23.29,1206747.0,19.408,19.433,19.3913,19.4247,1206747.0
2017-09-05 15:10:00,23.29,23.3,23.27,23.29,665098.0,19.4247,19.433,19.408,19.4247,665098.0
2017-09-05 15:15:00,23.3,23.32,23.26,23.26,703948.0,19.433,19.4497,19.3996,19.3996,703948.0
2017-09-05 15:20:00,23.26,23.29,23.25,23.27,1387805.0,19.3996,19.4247,19.3913,19.408,1387805.0
2017-09-05 15:25:00,23.27,23.3,23.26,23.3,1060639.0,19.408,19.433,19.3996,19.433,1060639.0
2017-09-05 15:30:00,23.3,23.38,23.29,23.38,1316481.0,19.433,19.4997,19.4247,19.4997,1316481.0
2017-09-05 15:35:00,23.38,23.4,23.32,23.32,1958112.0,19.4997,19.5164,19.4497,19.4497,1958112.0
2017-09-05 15:40:00,23.32,23.35,23.31,23.35,1270421.0,19.4497,19.4747,19.4413,19.4747,1270421.0
2017-09-05 15:45:00,23.35,23.38,23.33,23.37,1590433.0,19.4747,19.4997,19.458,19.4914,1590433.0
2017-09-05 15:50:00,23.37,23.37,23.29,23.29,3634723.0,19.4914,19.4914,19.4247,19.4247,3634723.0
2017-09-05 15:55:00,23.29,23.31,23.27,23.3,5953471.0,19.4247,19.4413,19.408,19.433,5953471.0
2017-09-06 09:30:00,23.49,23.5,23.37,23.43,2879149.0,19.5915,19.5998,19.4914,19.5414,2879149.0
2017-09-06 09:35:00,23.43,23.52,23.42,23.52,2035657.0,19.5414,19.6165,19.5331,19.6165,2035657.0
2017-09-06 09:40:00,23.52,23.53,23.46,23.52,1330182.0,19.6165,19.6248,19.5664,19.6165,1330182.0
2017-09-06 09:45:00,23.51,23.58,23.5,23.5,1783316.0,19.6081,19.6665,19.5998,19.5998,1783316.0
2017-09-06 09:50:00,23.51,23.51,23.44,23.47,1542357.0,19.6081,19.6081,19.5498,19.5748,1542357.0
2017-09-06 09:55:00,23.47,23.47,23.4,23.44,1074819.0,19.5748,19.5748,19.5164,19.5498,1074819.0
2017-09-06 10:00:00,23.44,23.46,23.39,23.42,998131.0,19.5498,19.5664,19.5081,19.5331,998131.0
2017-09-06 10:05:00,23.43,23.47,23.41,23.42,1181913.0,19.5414,19.5748,19.5247,19.5331,1181913.0
2017-09-06 10:10:00,23.42,23.48,23.41,23.47,846727.0,19.5331,19.5831,19.5247,19.5748,846727.0
2017-09-06 10:15:00,23.48,23.48,23.41,23.42,1219030.0,19.5831,19.5831,19.5247,19.5331,1219030.0
2017-09-06 10:20:00,23.42,23.46,23.42,23.44,604241.0,19.5331,19.5664,19.5331,19.5498,604241.0
2017-09-06 10:25:00,23.45,23.45,23.42,23.44,586169.0,19.5581,19.5581,19.5331,19.5498,586169.0
2017-09-06 10:30:00,23.43,23.46,23.43,23.45,606500.0,19.5414,19.5664,19.5414,19.5581,606500.0
2017-09-06 10:35:00,23.45,23.45,23.42,23.45,327386.0,19.5581,19.5581,19.5331,19.5581,327386.0
2017-09-06 10:40:00,23.44,23.46,23.41,23.45,492531.0,19.5498,19.5664,19.5247,19.5581,492531.0
2017-09-06 10:45:00,23.45,23.45,23.36,23.42,1382331.0,19.5581,19.5581,19.483,19.5331,1382331.0
2017-09-06 10:50:00,23.42,23.42,23.38,23.39,612836.0,19.5331,19.5331,19.4997,19.5081,612836.0
2017-09-06 10:55:00,23.4,23.41,23.38,23.39,422099.0,19.5164,19.5247,19.4997,19.5081,422099.0
2017-09-06 11:00:00,23.4,23.41,23.39,23.4,236921.0,19.5164,19.5247,19.5081,19.5164,236921.0
2017-09-06 11:05:00,23.4,23.41,23.33,23.34,1124910.0,19.5164,19.5247,19.458,19.4664,1124910.0
2017-09-06 11:10:00,23.34,23.34,23.31,23.33,991464.0,19.4664,19.4664,19.4413,19.458,991464.0
2017-09-06 11:15:00,23.33,23.34,23.31,23.32,561449.0,19.458,19.4664,19.4413,19.4497,561449.0
2017-09-06 11:20:00,23.32,23.34,23.31,23.33,424335.0,19.4497,19.4664,19.4413,19.458,424335.0
2017-09-06 11:25:00,23.33,23.35,23.31,23.32,428955.0,19.458,19.4747,19.4413,19.4497,428955.0
2017-09-06 11:30:00,23.32,23.35,23.3,23.34,765661.0,19.4497,19.4747,19.433,19.4664,765661.0
2017-09-06 11:35:00,23.34,23.35,23.33,23.33,417635.0,19.4664,19.4747,19.458,19.458,417635.0
2017-09-06 11:40:00,23.34,23.35,23.3,23.31,430255.0,19.4664,19.4747,19.433,19.4413,430255.0
2017-09-06 11:45:00,23.31,23.32,23.26,23.27,1159405.0,19.4413,19.4497,19.3996,19.408,1159405.0
2017-09-06 11:50:00,23.27,23.27,23.23,23.25,1242584.0,19.408,19.408,19.3746,19.3913,1242584.0
2017-09-06 11:55:00,23.25,23.31,23.24,23.3,896257.0,19.3913,19.4413,19.383,19.433,896257.0
2017-09-06 12:00:00,23.3,23.3,23.22,23.23,895583.0,19.433,19.433,19.3663,19.3746,895583.0
2017-09-06 12:05:00,23.23,23.25,23.21,23.24,878834.0,19.3746,19.3913,19.3579,19.383,878834.0
2017-09-06 12:10:00,23.23,23.29,23.23,23.28,432661.0,19.3746,19.4247,19.3746,19.4163,432661.0
2017-09-06 12:15:00,23.28,23.3,23.25,23.3,409532.0,19.4163,19.433,19.3913,19.433,409532.0
2017-09-06 12:20:00,23.29,23.3,23.26,23.29,408784.0,19.4247,19.433,19.3996,19.4247,408784.0
2017-09-06 12:25:00,23.28,23.31,23.28,23.3,532038.0,19.4163,19.4413,19.4163,19.433,532038.0
2017-09-06 12:30:00,23.3,23.31,23.27,23.28,267633.0,19.433,19.4413,19.408,19.4163,267633.0
2017-09-06 12:35:00,23.28,23.3,23.26,23.29,463055.0,19.4163,19.433,19.3996,19.4247,463055.0
2017-09-06 12:40:00,23.29,23.29,23.28,23.29,135495.0,19.4247,19.4247,19.4163,19.4247,135495.0
2017-09-06 12:45:00,23.29,23.34,23.28,23.31,740483.0,19.4247,19.4664,19.4163,19.4413,740483.0
2017-09-06 12:50:00,23.3,23.34,23.3,23.34,477078.0,19.433,19.4664,19.433,19.4664,477078.0
2017-09-06 12:55:00,23.34,23.43,23.32,23.41,1632353.0,19.4664,19.5414,19.4497,19.5247,1632353.0
2017-09-06 13:00:00,23.42,23.47,23.41,23.46,1268958.0,19.5331,19.5748,19.5247,19.5664,1268958.0
2017-09-06 13:05:00,23.46,23.49,23.45,23.46,1257837.0,19.5664,19.5915,19.5581,19.5664,1257837.0
2017-09-06 13:10:00,23.46,23.48,23.45,23.46,513146.0,19.5664,19.5831,19.5581,19.5664,513146.0
2017-09-06 13:15:00,23.45,23.46,23.43,23.44,411985.0,19.5581,19.5664,19.5414,19.5498,411985.0
2017-09-06 13:20:00,23.43,23.45,23.43,23.44,360913.0,19.5414,19.5581,19.5414,19.5498,360913.0
2017-09-06 13:25:00,23.45,23.47,23.42,23.42,540512.0,19.5581,19.5748,19.5331,19.5331,540512.0
2017-09-06 13:30:00,23.43,23.44,23.42,23.44,184731.0,19.5414,19.5498,19.5331,19.5498,184731.0
2017-09-06 13:35:00,23.44,23.47,23.43,23.47,712621.0,19.5498,19.5748,19.5414,19.5748,712621.0
2017-09-06 13:40:00,23.46,23.47,23.44,23.46,422540.0,19.5664,19.5748,19.5498,19.5664,422540.0
2017-09-06 13:45:00,23.46,23.46,23.43,23.44,313597.0,19.5664,19.5664,19.5414,19.5498,313597.0
2017-09-06 13:50:00,23.45,23.45,23.43,23.44,177845.0,19.5581,19.5581,19.5414,19.5498,177845.0
2017-09-06 13:55:00,23.44,23.45,23.41,23.45,503699.0,19.5498,19.5581,19.5247,19.5581,503699.0
2017-09-06 14:00:00,23.45,23.47,23.44,23.47,579881.0,19.5581,19.5748,19.5498,19.5748,579881.0
2017-09-06 14:05:00,23.47,23.48,23.45,23.46,530122.0,19.5748,19.5831,19.5581,19.5664,530122.0
2017-09-06 14:10:00,23.47,23.49,23.46,23.48,576250.0,19.5748,19.5915,19.5664,19.5831,576250.0
2017-09-06 14:15:00,23.48,23.49,23.45,23.48,679844.0,19.5831,19.5915,19.5581,19.5831,679844.0
2017-09-06 14:20:00,23.48,23.5,23.47,23.48,471866.0,19.5831,19.5998,19.5748,19.5831,471866.0
2017-09-06 14:25:00,23.48,23.49,23.45,23.46,540132.0,19.5831,19.5915,19.5581,19.5664,540132.0
2017-09-06 14:30:00,23.46,23.46,23.44,23.46,443670.0,19.5664,19.5664,19.5498,19.5664,443670.0
2017-09-06 14:35:00,23.45,23.47,23.44,23.45,403418.0,19.5581,19.5748,19.5498,19.5581,403418.0
2017-09-06 14:40:00,23.45,23.46,23.43,23.44,439806.0,19.5581,19.5664,19.5414,19.5498,439806.0
2017-09-06 14:45:00,23.44,23.46,23.42,23.42,473555.0,19.5498,19.5664,19.5331,19.5331,473555.0
2017-09-06 14:50:00,23.43,23.44,23.41,23.44,460651.0,19.5414,19.5498,19.5247,19.5498,460651.0
2017-09-06 14:55:00,23.44,23.46,23.43,23.46,432776.0,19.5498,19.5664,19.5414,19.5664,432776.0
2017-09-06 15:00:00,23.46,23.47,23.44,23.46,791189.0,19.5664,19.5748,19.5498,19.5664,791189.0
2017-09-06 15:05:00,23.46,23.46,23.44,23.46,882632.0,19.5664,19.5664,19.5498,19.5664,882632.0
2017-09-06 15:10:00,23.45,23.47,23.45,23.47,581083.0,19.5581,19.5748,19.5581,19.5748,581083.0
2017-09-06 15:15:00,23.47,23.47,23.46,23.46,278866.0,19.5748,19.5748,19.5664,19.5664,278866.0
2017-09-06 15:20:00,23.46,23.5,23.46,23.5,725059.0,19.5664,19.5998,19.5664,19.5998,725059.0
2017-09-06 15:25:00,23.5,23.5,23.47,23.48,592976.0,19.5998,19.5998,19.5748,19.5831,592976.0
2017-09-06 15:30:00,23.47,23.48,23.45,23.47,563322.0,19.5748,19.5831,19.5581,19.5748,563322.0
2017-09-06 15:35:00,23.48,23.48,23.46,23.46,349976.0,19.5831,19.5831,19.5664,19.5664,349976.0
2017-09-06 15:40:00,23.46,23.48,23.45,23.46,713191.0,19.5664,19.5831,19.5581,19.5664,713191.0
2017-09-06 15:45:00,23.46,23.47,23.44,23.46,1144776.0,19.5664,19.5748,19.5498,19.5664,1144776.0
2017-09-06 15:50:00,23.46,23.46,23.4,23.41,1434396.0,19.5664,19.5664,19.5164,19.5247,1434396.0
2017-09-06 15:55:00,23.41,23.43,23.4,23.42,2581817.0,19.5247,19.5414,19.5164,19.5331,2581817.0
2017-09-07 09:30:00,23.38,23.39,23.28,23.31,2372616.0,19.4997,19.5081,19.4163,19.4413,2372616.0
2017-09-07 09:35:00,23.31,23.31,23.2,23.21,2079058.0,19.4413,19.4413,19.3496,19.3579,2079058.0
2017-09-07 09:40:00,23.21,23.23,23.18,23.18,1818465.0,19.3579,19.3746,19.3329,19.3329,1818465.0
2017-09-07 09:45:00,23.19,23.27,23.16,23.22,1746710.0,19.3413,19.408,19.3162,19.3663,1746710.0
2017-09-07 09:50:00,23.22,23.23,23.16,23.18,1177637.0,19.3663,19.3746,19.3162,19.3329,1177637.0
2017-09-07 09:55:00,23.18,23.18,23.12,23.13,1975563.0,19.3329,19.3329,19.2829,19.2912,1975563.0
2017-09-07 10:00:00,23.14,23.14,23.0,23.01,4629909.0,19.2996,19.2996,19.1828,19.1911,4629909.0
2017-09-07 10:05:00,23.01,23.04,22.95,22.98,2678403.0,19.1911,19.2161,19.1411,19.1661,2678403.0
2017-09-07 10:10:00,22.98,23.04,22.93,22.95,3608265.0,19.1661,19.2161,19.1244,19.1411,3608265.0
2017-09-07 10:15:00,22.95,22.97,22.91,22.92,1926476.0,19.1411,19.1578,19.1077,19.1161,1926476.0
2017-09-07 10:20:00,22.91,22.92,22.84,22.88,2847749.0,19.1077,19.1161,19.0493,19.0827,2847749.0
2017-09-07 10:25:00,22.88,22.9,22.83,22.86,2006171.0,19.0827,19.0994,19.041,19.066,2006171.0
2017-09-07 10:30:00,22.87,22.89,22.84,22.86,1588764.0,19.0744,19.091,19.0493,19.066,1588764.0
2017-09-07 10:35:00,22.86,22.88,22.85,22.85,1205946.0,19.066,19.0827,19.0577,19.0577,1205946.0
2017-09-07 10:40:00,22.86,22.93,22.85,22.93,1436199.0,19.066,19.1244,19.0577,19.1244,1436199.0
2017-09-07 10:45:00,22.93,22.99,22.9,22.98,1891948.0,19.1244,19.1744,19.0994,19.1661,1891948.0
2017-09-07 10:50:00,22.98,22.99,22.9,22.94,1523838.0,19.1661,19.1744,19.0994,19.1327,1523838.0
2017-09-07 10:55:00,22.94,22.94,22.91,22.91,718979.0,19.1327,19.1327,19.1077,19.1077,718979.0
2017-09-07 11:00:00,22.92,22.95,22.9,22.94,1012817.0,19.1161,19.1411,19.0994,19.1327,1012817.0
2017-09-07 11:05:00,22.95,22.95,22.87,22.88,1148292.0,19.1411,19.1411,19.0744,19.0827,1148292.0
2017-09-07 11:10:00,22.88,22.92,22.87,22.91,1370849.0,19.0827,19.1161,19.0744,19.1077,1370849.0
2017-09-07 11:15:00,22.9,22.91,22.82,22.84,2567626.0,19.0994,19.1077,19.0327,19.0493,2567626.0
2017-09-07 11:20:00,22.84,22.84,22.78,22.8,2589842.0,19.0493,19.0493,18.9993,19.016,2589842.0
2017-09-07 11:25:00,22.8,22.82,22.75,22.75,1676782.0,19.016,19.0327,18.9743,18.9743,1676782.0
2017-09-07 11:30:00,22.76,22.81,22.75,22.77,1608527.0,18.9826,19.0243,18.9743,18.991,1608527.0
2017-09-07 11:35:00,22.77,22.81,22.76,22.81,992907.0,18.991,19.0243,18.9826,19.0243,992907.0
2017-09-07 11:40:00,22.81,22.83,22.77,22.8,1665674.0,19.0243,19.041,18.991,19.016,1665674.0
2017-09-07 11:45:00,22.8,22.87,22.79,22.83,1880291.0,19.016,19.0744,19.0076,19.041,1880291.0
2017-09-07 11:50:00,22.84,22.85,22.78,22.81,1329635.0,19.0493,19.0577,18.9993,19.0243,1329635.0
2017-09-07 11:55:00,22.82,22.84,22.81,22.82,670740.0,19.0327,19.0493,19.0243,19.0327,670740.0
2017-09-07 12:00:00,22.82,22.83,22.8,22.83,895382.0,19.0327,19.041,19.016,19.041,895382.0
2017-09-07 12:05:00,22.83,22.87,22.82,22.87,1133978.0,19.041,19.0744,19.0327,19.0744,1133978.0
2017-09-07 12:10:00,22.86,22.88,22.84,22.87,907415.0,19.066,19.0827,19.0493,19.0744,907415.0
2017-09-07 12:15:00,22.88,22.89,22.85,22.87,1170300.0,19.0827,19.091,19.0577,19.0744,1170300.0
2017-09-07 12:20:00,22.87,22.88,22.85,22.86,368838.0,19.0744,19.0827,19.0577,19.066,368838.0
2017-09-07 12:25:00,22.86,22.89,22.85,22.86,616716.0,19.066,19.091,19.0577,19.066,616716.0
2017-09-07 12:30:00,22.86,22.88,22.82,22.83,760141.0,19.066,19.0827,19.0327,19.041,760141.0
2017-09-07 12:35:00,22.83,22.86,22.82,22.86,835791.0,19.041,19.066,19.0327,19.066,835791.0
2017-09-07 12:40:00,22.86,22.87,22.84,22.87,432638.0,19.066,19.0744,19.0493,19.0744,432638.0
2017-09-07 12:45:00,22.87,22.89,22.86,22.88,559283.0,19.0744,19.091,19.066,19.0827,559283.0
2017-09-07 12:50:00,22.88,22.88,22.85,22.86,391901.0,19.0827,19.0827,19.0577,19.066,391901.0
2017-09-07 12:55:00,22.86,22.91,22.86,22.89,1461544.0,19.066,19.1077,19.066,19.091,1461544.0
2017-09-07 13:00:00,22.89,22.92,22.89,22.92,751861.0,19.091,19.1161,19.091,19.1161,751861.0
2017-09-07 13:05:00,22.91,22.92,22.89,22.92,592230.0,19.1077,19.1161,19.091,19.1161,592230.0
2017-09-07 13:10:00,22.91,22.93,22.91,22.92,859850.0,19.1077,19.1244,19.1077,19.1161,859850.0
2017-09-07 13:15:00,22.92,22.92,22.88,22.89,638361.0,19.1161,19.1161,19.0827,19.091,638361.0
2017-09-07 13:20:00,22.89,22.9,22.87,22.88,334630.0,19.091,19.0994,19.0744,19.0827,334630.0
2017-09-07 13:25:00,22.88,22.9,22.87,22.88,670525.0,19.0827,19.0994,19.0744,19.0827,670525.0
2017-09-07 13:30:00,22.88,22.89,22.87,22.89,405907.0,19.0827,19.091,19.0744,19.091,405907.0
2017-09-07 13:35:00,22.89,22.89,22.86,22.89,619226.0,19.091,19.091,19.066,19.091,619226.0
2017-09-07 13:40:00,22.89,22.89,22.86,22.87,748837.0,19.091,19.091,19.066,19.0744,748837.0
2017-09-07 13:45:00,22.87,22.87,22.85,22.86,442198.0,19.0744,19.0744,19.0577,19.066,442198.0
2017-09-07 13:50:00,22.86,22.87,22.84,22.85,560099.0,19.066,19.0744,19.0493,19.0577,560099.0
2017-09-07 13:55:00,22.85,22.89,22.84,22.89,564281.0,19.0577,19.091,19.0493,19.091,564281.0
2017-09-07 14:00:00,22.89,22.89,22.86,22.87,340057.0,19.091,19.091,19.066,19.0744,340057.0
2017-09-07 14:05:00,22.87,22.88,22.85,22.88,597203.0,19.0744,19.0827,19.0577,19.0827,597203.0
2017-09-07 14:10:00,22.88,22.9,22.86,22.88,564269.0,19.0827,19.0994,19.066,19.0827,564269.0
2017-09-07 14:15:00,22.87,22.91,22.87,22.9,843339.0,19.0744,19.1077,19.0744,19.0994,843339.0
2017-09-07 14:20:00,22.9,22.9,22.88,22.9,391348.0,19.0994,19.0994,19.0827,19.0994,391348.0
2017-09-07 14:25:00,22.89,22.9,22.87,22.89,512738.0,19.091,19.0994,19.0744,19.091,512738.0
2017-09-07 14:30:00,22.89,22.89,22.85,22.88,764084.0,19.091,19.091,19.0577,19.0827,764084.0
2017-09-07 14:35:00,22.89,22.89,22.86,22.87,542089.0,19.091,19.091,19.066,19.0744,542089.0
2017-09-07 14:40:00,22.88,22.88,22.85,22.87,602398.0,19.0827,19.0827,19.0577,19.0744,602398.0
2017-09-07 14:45:00,22.87,22.9,22.85,22.85,1197066.0,19.0744,19.0994,19.0577,19.0577,1197066.0
2017-09-07 14:50:00,22.86,22.9,22.83,22.88,836561.0,19.066,19.0994,19.041,19.0827,836561.0
2017-09-07 14:55:00,22.88,22.88,22.85,22.87,439463.0,19.0827,19.0827,19.0577,19.0744,439463.0
2017-09-07 15:00:00,22.87,22.88,22.85,22.85,485700.0,19.0744,19.0827,19.0577,19.0577,485700.0
2017-09-07 15:05:00,22.85,22.87,22.85,22.87,482125.0,19.0577,19.0744,19.0577,19.0744,482125.0
2017-09-07 15:10:00,22.87,22.89,22.85,22.88,711313.0,19.0744,19.091,19.0577,19.0827,711313.0
2017-09-07 15:15:00,22.87,22.9,22.87,22.9,741268.0,19.0744,19.0994,19.0744,19.0994,741268.0
2017-09-07 15:20:00,22.89,22.9,22.87,22.88,748838.0,19.091,19.0994,19.0744,19.0827,748838.0
2017-09-07 15:25:00,22.88,22.89,22.86,22.87,721964.0,19.0827,19.091,19.066,19.0744,721964.0
2017-09-07 15:30:00,22.87,22.87,22.85,22.86,719453.0,19.0744,19.0744,19.0577,19.066,719453.0
2017-09-07 15:35:00,22.86,22.9,22.85,22.9,1172081.0,19.066,19.0994,19.0577,19.0994,1172081.0
2017-09-07 15:40:00,22.9,22.94,22.89,22.94,1629508.0,19.0994,19.1327,19.091,19.1327,1629508.0
2017-09-07 15:45:00,22.94,22.97,22.92,22.95,2337483.0,19.1327,19.1578,19.1161,19.1411,2337483.0
2017-09-07 15:50:00,22.95,22.95,22.93,22.95,1498036.0,19.1411,19.1411,19.1244,19.1411,1498036.0
2017-09-07 15:55:00,22.95,22.97,22.92,22.96,5188768.0,19.1411,19.1578,19.1161,19.1494,5188768.0
2017-09-08 09:30:00,22.93,22.96,22.87,22.95,2168293.0,19.1244,19.1494,19.0744,19.1411,2168293.0
2017-09-08 09:35:00,22.94,23.17,22.93,23.14,3154317.0,19.1327,19.3246,19.1244,19.2996,3154317.0
2017-09-08 09:40:00,23.15,23.16,23.07,23.12,1695838.0,19.3079,19.3162,19.2412,19.2829,1695838.0
2017-09-08 09:45:00,23.12,23.19,23.11,23.16,1863062.0,19.2829,19.3413,19.2745,19.3162,1863062.0
2017-09-08 09:50:00,23.16,23.22,23.16,23.21,1755047.0,19.3162,19.3663,19.3162,19.3579,1755047.0
2017-09-08 09:55:00,23.2,23.22,23.16,23.16,1396610.0,19.3496,19.3663,19.3162,19.3162,1396610.0
2017-09-08 10:00:00,23.16,23.23,23.15,23.19,1269581.0,19.3162,19.3746,19.3079,19.3413,1269581.0
2017-09-08 10:05:00,23.2,23.21,23.15,23.16,987378.0,19.3496,19.3579,19.3079,19.3162,987378.0
2017-09-08 10:10:00,23.16,23.19,23.14,23.18,1158675.0,19.3162,19.3413,19.2996,19.3329,1158675.0
2017-09-08 10:15:00,23.18,23.21,23.12,23.12,1368137.0,19.3329,19.3579,19.2829,19.2829,1368137.0
2017-09-08 10:20:00,23.12,23.16,23.11,23.13,651521.0,19.2829,19.3162,19.2745,19.2912,651521.0
2017-09-08 10:25:00,23.12,23.15,23.1,23.13,786569.0,19.2829,19.3079,19.2662,19.2912,786569.0
2017-09-08 10:30:00,23.13,23.15,23.1,23.14,600800.0,19.2912,19.3079,19.2662,19.2996,600800.0
2017-09-08 10:35:00,23.14,23.17,23.12,23.14,636295.0,19.2996,19.3246,19.2829,19.2996,636295.0
2017-09-08 10:40:00,23.14,23.19,23.14,23.19,620495.0,19.2996,19.3413,19.2996,19.3413,620495.0
2017-09-08 10:45:00,23.19,23.21,23.16,23.2,1514903.0,19.3413,19.3579,19.3162,19.3496,1514903.0
2017-09-08 10:50:00,23.2,23.21,23.17,23.17,848331.0,19.3496,19.3579,19.3246,19.3246,848331.0
2017-09-08 10:55:00,23.17,23.19,23.16,23.18,588870.0,19.3246,19.3413,19.3162,19.3329,588870.0
2017-09-08 11:00:00,23.18,23.23,23.18,23.22,1053069.0,19.3329,19.3746,19.3329,19.3663,1053069.0
2017-09-08 11:05:00,23.22,23.23,23.17,23.21,905543.0,19.3663,19.3746,19.3246,19.3579,905543.0
2017-09-08 11:10:00,23.2,23.2,23.1,23.11,632487.0,19.3496,19.3496,19.2662,19.2745,632487.0
2017-09-08 11:15:00,23.1,23.11,23.04,23.06,950083.0,19.2662,19.2745,19.2161,19.2328,950083.0
2017-09-08 11:20:00,23.07,23.09,23.03,23.08,596506.0,19.2412,19.2578,19.2078,19.2495,596506.0
2017-09-08 11:25:00,23.08,23.11,23.04,23.05,790059.0,19.2495,19.2745,19.2161,19.2245,790059.0
2017-09-08 11:30:00,23.05,23.09,23.03,23.03,647299.0,19.2245,19.2578,19.2078,19.2078,647299.0
2017-09-08 11:35:00,23.03,23.06,23.03,23.05,372601.0,19.2078,19.2328,19.2078,19.2245,372601.0
2017-09-08 11:40:00,23.04,23.05,23.03,23.04,168528.0,19.2161,19.2245,19.2078,19.2161,168528.0
2017-09-08 11:45:00,23.04,23.07,23.02,23.06,605699.0,19.2161,19.2412,19.1995,19.2328,605699.0
2017-09-08 11:50:00,23.07,23.07,23.03,23.05,1208513.0,19.2412,19.2412,19.2078,19.2245,1208513.0
2017-09-08 11:55:00,23.04,23.05,23.01,23.01,471742.0,19.2161,19.2245,19.1911,19.1911,471742.0
2017-09-08 12:00:00,23.01,23.05,22.99,23.0,1557159.0,19.1911,19.2245,19.1744,19.1828,1557159.0
2017-09-08 12:05:00,23.0,23.01,22.97,22.99,669606.0,19.1828,19.1911,19.1578,19.1744,669606.0
2017-09-08 12:10:00,22.99,23.0,22.96,22.96,715863.0,19.1744,19.1828,19.1494,19.1494,715863.0
2017-09-08 12:15:00,22.97,22.98,22.94,22.97,652277.0,19.1578,19.1661,19.1327,19.1578,652277.0
2017-09-08 12:20:00,22.96,22.98,22.95,22.98,525294.0,19.1494,19.1661,19.1411,19.1661,525294.0
2017-09-08 12:25:00,22.98,23.0,22.97,22.98,333061.0,19.1661,19.1828,19.1578,19.1661,333061.0
2017-09-08 12:30:00,22.98,22.99,22.96,22.98,480382.0,19.1661,19.1744,19.1494,19.1661,480382.0
2017-09-08 12:35:00,22.98,22.98,22.96,22.98,182981.0,19.1661,19.1661,19.1494,19.1661,182981.0
2017-09-08 12:40:00,22.98,22.99,22.97,22.98,218971.0,19.1661,19.1744,19.1578,19.1661,218971.0
2017-09-08 12:45:00,22.98,23.0,22.97,22.98,441642.0,19.1661,19.1828,19.1578,19.1661,441642.0
2017-09-08 12:50:00,22.98,22.99,22.96,22.98,303563.0,19.1661,19.1744,19.1494,19.1661,303563.0
2017-09-08 12:55:00,22.98,22.98,22.96,22.98,340726.0,19.1661,19.1661,19.1494,19.1661,340726.0
2017-09-08 13:00:00,22.98,22.98,22.92,22.94,846307.0,19.1661,19.1661,19.1161,19.1327,846307.0
2017-09-08 13:05:00,22.95,22.95,22.92,22.93,402817.0,19.1411,19.1411,19.1161,19.1244,402817.0
2017-09-08 13:10:00,22.94,22.94,22.91,22.91,428719.0,19.1327,19.1327,19.1077,19.1077,428719.0
2017-09-08 13:15:00,22.91,22.93,22.91,22.92,285229.0,19.1077,19.1244,19.1077,19.1161,285229.0
2017-09-08 13:20:00,22.92,22.92,22.89,22.89,609815.0,19.1161,19.1161,19.091,19.091,609815.0
2017-09-08 13:25:00,22.89,22.91,22.88,22.89,576746.0,19.091,19.1077,19.0827,19.091,576746.0
2017-09-08 13:30:00,22.9,22.91,22.88,22.9,424606.0,19.0994,19.1077,19.0827,19.0994,424606.0
2017-09-08 13:35:00,22.91,22.92,22.89,22.92,362247.0,19.1077,19.1161,19.091,19.1161,362247.0
2017-09-08 13:40:00,22.91,22.93,22.9,22.92,481633.0,19.1077,19.1244,19.0994,19.1161,481633.0
2017-09-08 13:45:00,22.92,22.94,22.91,22.94,323494.0,19.1161,19.1327,19.1077,19.1327,323494.0
2017-09-08 13:50:00,22.93,22.94,22.91,22.93,354927.0,19.1244,19.1327,19.1077,19.1244,354927.0
2017-09-08 13:55:00,22.94,22.97,22.93,22.96,268465.0,19.1327,19.1578,19.1244,19.1494,268465.0
2017-09-08 14:00:00,22.96,22.97,22.95,22.96,362592.0,19.1494,19.1578,19.1411,19.1494,362592.0
2017-09-08 14:05:00,22.96,22.98,22.96,22.98,502984.0,19.1494,19.1661,19.1494,19.1661,502984.0
2017-09-08 14:10:00,22.98,23.04,22.97,23.03,1234117.0,19.1661,19.2161,19.1578,19.2078,1234117.0
2017-09-08 14:15:00,23.03,23.04,23.01,23.02,729621.0,19.2078,19.2161,19.1911,19.1995,729621.0
2017-09-08 14:20:00,23.02,23.03,23.0,23.0,408287.0,19.1995,19.2078,19.1828,19.1828,408287.0
2017-09-08 14:25:00,23.0,23.02,22.99,23.0,667245.0,19.1828,19.1995,19.1744,19.1828,667245.0
2017-09-08 14:30:00,23.01,23.02,23.0,23.02,189346.0,19.1911,19.1995,19.1828,19.1995,189346.0
2017-09-08 14:35:00,23.01,23.02,22.97,22.97,428281.0,19.1911,19.1995,19.1578,19.1578,428281.0
2017-09-08 14:40:00,22.98,22.99,22.96,22.96,316818.0,19.1661,19.1744,19.1494,19.1494,316818.0
2017-09-08 14:45:00,22.96,22.98,22.96,22.98,380002.0,19.1494,19.1661,19.1494,19.1661,380002.0
2017-09-08 14:50:00,22.98,22.98,22.95,22.96,559575.0,19.1661,19.1661,19.1411,19.1494,559575.0
2017-09-08 14:55:00,22.96,22.98,22.96,22.98,237746.0,19.1494,19.1661,19.1494,19.1661,237746.0
2017-09-08 15:00:00,22.97,23.0,22.96,22.99,892553.0,19.1578,19.1828,19.1494,19.1744,892553.0
2017-09-08 15:05:00,22.98,23.0,22.97,23.0,474277.0,19.1661,19.1828,19.1578,19.1828,474277.0
2017-09-08 15:10:00,23.0,23.0,22.91,22.93,1767593.0,19.1828,19.1828,19.1077,19.1244,1767593.0
2017-09-08 15:15:00,22.92,22.93,22.9,22.9,633286.0,19.1161,19.1244,19.0994,19.0994,633286.0
2017-09-08 15:20:00,22.9,22.93,22.9,22.93,478774.0,19.0994,19.1244,19.0994,19.1244,478774.0
2017-09-08 15:25:00,22.92,22.93,22.89,22.91,650034.0,19.1161,19.1244,19.091,19.1077,650034.0
2017-09-08 15:30:00,22.91,22.92,22.89,22.9,600687.0,19.1077,19.1161,19.091,19.0994,600687.0
2017-09-08 15:35:00,22.91,22.91,22.9,22.9,258735.0,19.1077,19.1077,19.0994,19.0994,258735.0
2017-09-08 15:40:00,22.9,22.94,22.89,22.92,1200938.0,19.0994,19.1327,19.091,19.1161,1200938.0
2017-09-08 15:45:00,22.93,22.93,22.87,22.88,1426663.0,19.1244,19.1244,19.0744,19.0827,1426663.0
2017-09-08 15:50:00,22.88,22.89,22.85,22.87,1617200.0,19.0827,19.091,19.0577,19.0744,1617200.0
2017-09-08 15:55:00,22.87,22.91,22.86,22.89,2632478.0,19.0744,19.1077,19.066,19.091,2632478.0
2017-09-11 09:30:00,23.22,23.29,23.19,23.24,3125408.0,19.3663,19.4247,19.3413,19.383,3125408.0
2017-09-11 09:35:00,23.23,23.26,23.11,23.13,2241280.0,19.3746,19.3996,19.2745,19.2912,2241280.0
2017-09-11 09:40:00,23.12,23.18,23.08,23.17,1840023.0,19.2829,19.3329,19.2495,19.3246,1840023.0
2017-09-11 09:45:00,23.17,23.17,23.1,23.12,1234470.0,19.3246,19.3246,19.2662,19.2829,1234470.0
2017-09-11 09:50:00,23.12,23.15,23.08,23.12,2240515.0,19.2829,19.3079,19.2495,19.2829,2240515.0
2017-09-11 09:55:00,23.12,23.19,23.11,23.18,1131509.0,19.2829,19.3413,19.2745,19.3329,1131509.0
2017-09-11 10:00:00,23.18,23.23,23.16,23.23,1709658.0,19.3329,19.3746,19.3162,19.3746,1709658.0
2017-09-11 10:05:00,23.23,23.26,23.22,23.22,1531592.0,19.3746,19.3996,19.3663,19.3663,1531592.0
2017-09-11 10:10:00,23.23,23.27,23.22,23.25,1353991.0,19.3746,19.408,19.3663,19.3913,1353991.0
2017-09-11 10:15:00,23.25,23.26,23.21,23.26,1259057.0,19.3913,19.3996,19.3579,19.3996,1259057.0
2017-09-11 10:20:00,23.25,23.27,23.24,23.25,1010958.0,19.3913,19.408,19.383,19.3913,1010958.0
2017-09-11 10:25:00,23.25,23.26,23.2,23.21,913172.0,19.3913,19.3996,19.3496,19.3579,913172.0
2017-09-11 10:30:00,23.22,23.26,23.21,23.25,883158.0,19.3663,19.3996,19.3579,19.3913,883158.0
2017-09-11 10:35:00,23.25,23.25,23.2,23.21,430805.0,19.3913,19.3913,19.3496,19.3579,430805.0
2017-09-11 10:40:00,23.2,23.21,23.19,23.19,319784.0,19.3496,19.3579,19.3413,19.3413,319784.0
2017-09-11 10:45:00,23.19,23.21,23.19,23.2,468149.0,19.3413,19.3579,19.3413,19.3496,468149.0
2017-09-11 10:50:00,23.2,23.23,23.19,23.23,433784.0,19.3496,19.3746,19.3413,19.3746,433784.0
2017-09-11 10:55:00,23.22,23.25,23.22,23.23,521642.0,19.3663,19.3913,19.3663,19.3746,521642.0
2017-09-11 11:00:00,23.23,23.25,23.2,23.22,791841.0,19.3746,19.3913,19.3496,19.3663,791841.0
2017-09-11 11:05:00,23.22,23.23,23.2,23.23,586247.0,19.3663,19.3746,19.3496,19.3746,586247.0
2017-09-11 11:10:00,23.22,23.25,23.22,23.23,554756.0,19.3663,19.3913,19.3663,19.3746,554756.0
2017-09-11 11:15:00,23.23,23.26,23.23,23.26,1118464.0,19.3746,19.3996,19.3746,19.3996,1118464.0
2017-09-11 11:20:00,23.26,23.29,23.24,23.28,1219517.0,19.3996,19.4247,19.383,19.4163,1219517.0
2017-09-11 11:25:00,23.29,23.29,23.25,23.25,757867.0,19.4247,19.4247,19.3913,19.3913,757867.0
2017-09-11 11:30:00,23.25,23.3,23.24,23.29,1499582.0,19.3913,19.433,19.383,19.4247,1499582.0
2017-09-11 11:35:00,23.29,23.3,23.27,23.28,729535.0,19.4247,19.433,19.408,19.4163,729535.0
2017-09-11 11:40:00,23.28,23.3,23.27,23.29,506060.0,19.4163,19.433,19.408,19.4247,506060.0
2017-09-11 11:45:00,23.29,23.31,23.28,23.28,706200.0,19.4247,19.4413,19.4163,19.4163,706200.0
2017-09-11 11:50:00,23.28,23.31,23.28,23.3,834855.0,19.4163,19.4413,19.4163,19.433,834855.0
2017-09-11 11:55:00,23.31,23.32,23.29,23.3,302105.0,19.4413,19.4497,19.4247,19.433,302105.0
2017-09-11 12:00:00,23.3,23.31,23.28,23.28,482895.0,19.433,19.4413,19.4163,19.4163,482895.0
2017-09-11 12:05:00,23.29,23.29,23.26,23.28,569032.0,19.4247,19.4247,19.3996,19.4163,569032.0
2017-09-11 12:10:00,23.28,23.3,23.27,23.3,509220.0,19.4163,19.433,19.408,19.433,509220.0
2017-09-11 12:15:00,23.29,23.32,23.29,23.31,836932.0,19.4247,19.4497,19.4247,19.4413,836932.0
2017-09-11 12:20:00,23.31,23.32,23.3,23.3,315834.0,19.4413,19.4497,19.433,19.433,315834.0
2017-09-11 12:25:00,23.3,23.35,23.3,23.35,1368083.0,19.433,19.4747,19.433,19.4747,1368083.0
2017-09-11 12:30:00,23.35,23.37,23.34,23.37,1128432.0,19.4747,19.4914,19.4664,19.4914,1128432.0
2017-09-11 12:35:00,23.37,23.38,23.34,23.35,758964.0,19.4914,19.4997,19.4664,19.4747,758964.0
2017-09-11 12:40:00,23.35,23.39,23.34,23.36,1017582.0,19.4747,19.5081,19.4664,19.483,1017582.0
2017-09-11 12:45:00,23.36,23.38,23.34,23.35,286635.0,19.483,19.4997,19.4664,19.4747,286635.0
2017-09-11 12:50:00,23.35,23.35,23.31,23.31,400178.0,19.4747,19.4747,19.4413,19.4413,400178.0
2017-09-11 12:55:00,23.31,23.34,23.31,23.33,439631.0,19.4413,19.4664,19.4413,19.458,439631.0
2017-09-11 13:00:00,23.33,23.35,23.32,23.34,267030.0,19.458,19.4747,19.4497,19.4664,267030.0
2017-09-11 13:05:00,23.34,23.35,23.33,23.35,331776.0,19.4664,19.4747,19.458,19.4747,331776.0
2017-09-11 13:10:00,23.35,23.37,23.34,23.36,352962.0,19.4747,19.4914,19.4664,19.483,352962.0
2017-09-11 13:15:00,23.36,23.38,23.35,23.37,337984.0,19.483,19.4997,19.4747,19.4914,337984.0
2017-09-11 13:20:00,23.37,23.38,23.35,23.37,411462.0,19.4914,19.4997,19.4747,19.4914,411462.0
2017-09-11 13:25:00,23.37,23.38,23.35,23.35,366589.0,19.4914,19.4997,19.4747,19.4747,366589.0
2017-09-11 13:30:00,23.36,23.38,23.35,23.36,336781.0,19.483,19.4997,19.4747,19.483,336781.0
2017-09-11 13:35:00,23.36,23.36,23.33,23.33,334968.0,19.483,19.483,19.458,19.458,334968.0
2017-09-11 13:40:00,23.34,23.36,23.33,23.36,251445.0,19.4664,19.483,19.458,19.483,251445.0
2017-09-11 13:45:00,23.36,23.37,23.35,23.37,406113.0,19.483,19.4914,19.4747,19.4914,406113.0
2017-09-11 13:50:00,23.37,23.38,23.35,23.37,672348.0,19.4914,19.4997,19.4747,19.4914,672348.0
2017-09-11 13:55:00,23.37,23.39,23.36,23.39,580464.0,19.4914,19.5081,19.483,19.5081,580464.0
2017-09-11 14:00:00,23.38,23.4,23.37,23.38,844445.0,19.4997,19.5164,19.4914,19.4997,844445.0
2017-09-11 14:05:00,23.38,23.39,23.36,23.37,594323.0,19.4997,19.5081,19.483,19.4914,594323.0
2017-09-11 14:10:00,23.36,23.38,23.36,23.38,463289.0,19.483,19.4997,19.483,19.4997,463289.0
2017-09-11 14:15:00,23.38,23.38,23.37,23.38,288363.0,19.4997,19.4997,19.4914,19.4997,288363.0
2017-09-11 14:20:00,23.37,23.38,23.34,23.36,598506.0,19.4914,19.4997,19.4664,19.483,598506.0
2017-09-11 14:25:00,23.36,23.38,23.35,23.36,732232.0,19.483,19.4997,19.4747,19.483,732232.0
2017-09-11 14:30:00,23.37,23.39,23.36,23.39,309706.0,19.4914,19.5081,19.483,19.5081,309706.0
2017-09-11 14:35:00,23.39,23.39,23.34,23.35,721701.0,19.5081,19.5081,19.4664,19.4747,721701.0
2017-09-11 14:40:00,23.36,23.36,23.34,23.36,522934.0,19.483,19.483,19.4664,19.483,522934.0
2017-09-11 14:45:00,23.36,23.39,23.35,23.39,406244.0,19.483,19.5081,19.4747,19.5081,406244.0
2017-09-11 14:50:00,23.39,23.4,23.37,23.39,756821.0,19.5081,19.5164,19.4914,19.5081,756821.0
2017-09-11 14:55:00,23.39,23.39,23.35,23.36,549825.0,19.5081,19.5081,19.4747,19.483,549825.0
2017-09-11 15:00:00,23.36,23.38,23.35,23.38,417909.0,19.483,19.4997,19.4747,19.4997,417909.0
2017-09-11 15:05:00,23.38,23.39,23.36,23.37,660643.0,19.4997,19.5081,19.483,19.4914,660643.0
2017-09-11 15:10:00,23.37,23.4,23.36,23.4,651490.0,19.4914,19.5164,19.483,19.5164,651490.0
2017-09-11 15:15:00,23.4,23.41,23.39,23.41,1005044.0,19.5164,19.5247,19.5081,19.5247,1005044.0
2017-09-11 15:20:00,23.41,23.41,23.38,23.39,598389.0,19.5247,19.5247,19.4997,19.5081,598389.0
2017-09-11 15:25:00,23.4,23.4,23.37,23.39,805722.0,19.5164,19.5164,19.4914,19.5081,805722.0
2017-09-11 15:30:00,23.39,23.4,23.38,23.39,601385.0,19.5081,19.5164,19.4997,19.5081,601385.0
2017-09-11 15:35:00,23.39,23.4,23.38,23.38,1004712.0,19.5081,19.5164,19.4997,19.4997,1004712.0
2017-09-11 15:40:00,23.39,23.4,23.37,23.37,1330451.0,19.5081,19.5164,19.4914,19.4914,1330451.0
2017-09-11 15:45:00,23.38,23.38,23.33,23.34,1646979.0,19.4997,19.4997,19.458,19.4664,1646979.0
2017-09-11 15:50:00,23.34,23.35,23.31,23.34,1568006.0,19.4664,19.4747,19.4413,19.4664,1568006.0
2017-09-11 15:55:00,23.34,23.36,23.33,23.35,3777030.0,19.4664,19.483,19.458,19.4747,3777030.0
2017-09-12 09:30:00,23.46,23.63,23.45,23.63,3921575.0,19.5664,19.7082,19.5581,19.7082,3921575.0
2017-09-12 09:35:00,23.63,23.71,23.62,23.7,2620954.0,19.7082,19.775,19.6999,19.7666,2620954.0
2017-09-12 09:40:00,23.69,23.74,23.64,23.7,2147069.0,19.7583,19.8,19.7166,19.7666,2147069.0
2017-09-12 09:45:00,23.71,23.71,23.66,23.7,1342428.0,19.775,19.775,19.7332,19.7666,1342428.0
2017-09-12 09:50:00,23.7,23.7,23.59,23.6,1113819.0,19.7666,19.7666,19.6749,19.6832,1113819.0
2017-09-12 09:55:00,23.61,23.67,23.6,23.67,690653.0,19.6915,19.7416,19.6832,19.7416,690653.0
2017-09-12 10:00:00,23.67,23.7,23.64,23.68,1263246.0,19.7416,19.7666,19.7166,19.7499,1263246.0
2017-09-12 10:05:00,23.68,23.69,23.66,23.69,694096.0,19.7499,19.7583,19.7332,19.7583,694096.0
2017-09-12 10:10:00,23.69,23.7,23.66,23.67,762384.0,19.7583,19.7666,19.7332,19.7416,762384.0
2017-09-12 10:15:00,23.68,23.69,23.64,23.68,1370147.0,19.7499,19.7583,19.7166,19.7499,1370147.0
2017-09-12 10:20:00,23.69,23.7,23.67,23.68,794895.0,19.7583,19.7666,19.7416,19.7499,794895.0
2017-09-12 10:25:00,23.69,23.7,23.66,23.69,828111.0,19.7583,19.7666,19.7332,19.7583,828111.0
2017-09-12 10:30:00,23.69,23.73,23.68,23.71,1543680.0,19.7583,19.7916,19.7499,19.775,1543680.0
2017-09-12 10:35:00,23.71,23.77,23.7,23.74,5537876.0,19.775,19.825,19.7666,19.8,5537876.0
2017-09-12 10:40:00,23.74,23.77,23.73,23.74,1379502.0,19.8,19.825,19.7916,19.8,1379502.0
2017-09-12 10:45:00,23.75,23.77,23.7,23.72,2825402.0,19.8083,19.825,19.7666,19.7833,2825402.0
2017-09-12 10:50:00,23.72,23.77,23.71,23.76,960727.0,19.7833,19.825,19.775,19.8167,960727.0
2017-09-12 10:55:00,23.76,23.79,23.75,23.79,1331030.0,19.8167,19.8417,19.8083,19.8417,1331030.0
2017-09-12 11:00:00,23.79,23.8,23.77,23.79,1733625.0,19.8417,19.85,19.825,19.8417,1733625.0
2017-09-12 11:05:00,23.8,23.8,23.77,23.78,480768.0,19.85,19.85,19.825,19.8333,480768.0
2017-09-12 11:10:00,23.78,23.8,23.77,23.79,986481.0,19.8333,19.85,19.825,19.8417,986481.0
2017-09-12 11:15:00,23.8,23.8,23.78,23.8,863267.0,19.85,19.85,19.8333,19.85,863267.0
2017-09-12 11:20:00,23.8,23.83,23.77,23.81,2244626.0,19.85,19.875,19.825,19.8584,2244626.0
2017-09-12 11:25:00,23.8,23.82,23.79,23.8,941897.0,19.85,19.8667,19.8417,19.85,941897.0
2017-09-12 11:30:00,23.8,23.84,23.79,23.83,1024942.0,19.85,19.8834,19.8417,19.875,1024942.0
2017-09-12 11:35:00,23.83,23.89,23.82,23.89,2395151.0,19.875,19.9251,19.8667,19.9251,2395151.0
2017-09-12 11:40:00,23.89,23.91,23.87,23.89,1557746.0,19.9251,19.9418,19.9084,19.9251,1557746.0
2017-09-12 11:45:00,23.88,23.92,23.88,23.91,1007579.0,19.9167,19.9501,19.9167,19.9418,1007579.0
2017-09-12 11:50:00,23.91,23.94,23.9,23.93,943710.0,19.9418,19.9668,19.9334,19.9584,943710.0
2017-09-12 11:55:00,23.92,23.95,23.91,23.93,791740.0,19.9501,19.9751,19.9418,19.9584,791740.0
2017-09-12 12:00:00,23.92,23.95,23.92,23.95,995656.0,19.9501,19.9751,19.9501,19.9751,995656.0
2017-09-12 12:05:00,23.95,23.96,23.93,23.96,1413733.0,19.9751,19.9835,19.9584,19.9835,1413733.0
2017-09-12 12:10:00,23.96,23.98,23.95,23.96,1100809.0,19.9835,20.0001,19.9751,19.9835,1100809.0
2017-09-12 12:15:00,23.96,23.99,23.95,23.98,1283584.0,19.9835,20.0085,19.9751,20.0001,1283584.0
2017-09-12 12:20:00,23.98,23.98,23.95,23.97,909565.0,20.0001,20.0001,19.9751,19.9918,909565.0
2017-09-12 12:25:00,23.97,23.99,23.96,23.97,1112545.0,19.9918,20.0085,19.9835,19.9918,1112545.0
2017-09-12 12:30:00,23.97,23.99,23.97,23.98,527565.0,19.9918,20.0085,19.9918,20.0001,527565.0
2017-09-12 12:35:00,23.98,24.0,23.97,24.0,1087571.0,20.0001,20.0168,19.9918,20.0168,1087571.0
2017-09-12 12:40:00,23.99,24.0,23.97,23.98,960102.0,20.0085,20.0168,19.9918,20.0001,960102.0
2017-09-12 12:45:00,23.98,23.99,23.94,23.96,1330583.0,20.0001,20.0085,19.9668,19.9835,1330583.0
2017-09-12 12:50:00,23.95,23.96,23.91,23.93,648454.0,19.9751,19.9835,19.9418,19.9584,648454.0
2017-09-12 12:55:00,23.93,23.97,23.92,23.96,670753.0,19.9584,19.9918,19.9501,19.9835,670753.0
2017-09-12 13:00:00,23.96,23.99,23.94,23.98,891752.0,19.9835,20.0085,19.9668,20.0001,891752.0
2017-09-12 13:05:00,23.98,24.02,23.96,24.0,2136587.0,20.0001,20.0335,19.9835,20.0168,2136587.0
2017-09-12 13:10:00,24.0,24.02,23.98,24.01,934207.0,20.0168,20.0335,20.0001,20.0252,934207.0
2017-09-12 13:15:00,24.01,24.03,23.99,24.0,938767.0,20.0252,20.0418,20.0085,20.0168,938767.0
2017-09-12 13:20:00,24.0,24.02,23.98,24.0,826547.0,20.0168,20.0335,20.0001,20.0168,826547.0
2017-09-12 13:25:00,24.0,24.02,23.99,24.0,822728.0,20.0168,20.0335,20.0085,20.0168,822728.0
2017-09-12 13:30:00,24.0,24.02,23.99,24.0,429190.0,20.0168,20.0335,20.0085,20.0168,429190.0
2017-09-12 13:35:00,24.0,24.0,23.97,23.99,616793.0,20.0168,20.0168,19.9918,20.0085,616793.0
2017-09-12 13:40:00,23.99,24.0,23.97,23.99,382086.0,20.0085,20.0168,19.9918,20.0085,382086.0
2017-09-12 13:45:00,23.98,23.99,23.96,23.98,308532.0,20.0001,20.0085,19.9835,20.0001,308532.0
2017-09-12 13:50:00,23.98,23.98,23.95,23.96,395673.0,20.0001,20.0001,19.9751,19.9835,395673.0
2017-09-12 13:55:00,23.96,23.96,23.93,23.93,575647.0,19.9835,19.9835,19.9584,19.9584,575647.0
2017-09-12 14:00:00,23.93,23.94,23.93,23.93,334212.0,19.9584,19.9668,19.9584,19.9584,334212.0
2017-09-12 14:05:00,23.93,23.94,23.9,23.91,878095.0,19.9584,19.9668,19.9334,19.9418,878095.0
2017-09-12 14:10:00,23.91,23.92,23.88,23.91,762697.0,19.9418,19.9501,19.9167,19.9418,762697.0
2017-09-12 14:15:00,23.91,23.93,23.89,23.91,468146.0,19.9418,19.9584,19.9251,19.9418,468146.0
2017-09-12 14:20:00,23.91,23.91,23.84,23.84,823335.0,19.9418,19.9418,19.8834,19.8834,823335.0
2017-09-12 14:25:00,23.85,23.87,23.84,23.85,714246.0,19.8917,19.9084,19.8834,19.8917,714246.0
2017-09-12 14:30:00,23.85,23.92,23.85,23.92,707817.0,19.8917,19.9501,19.8917,19.9501,707817.0
2017-09-12 14:35:00,23.92,23.94,23.91,23.93,699283.0,19.9501,19.9668,19.9418,19.9584,699283.0
2017-09-12 14:40:00,23.93,23.97,23.92,23.96,618636.0,19.9584,19.9918,19.9501,19.9835,618636.0
2017-09-12 14:45:00,23.96,23.97,23.93,23.95,484975.0,19.9835,19.9918,19.9584,19.9751,484975.0
2017-09-12 14:50:00,23.96,23.96,23.93,23.94,421495.0,19.9835,19.9835,19.9584,19.9668,421495.0
2017-09-12 14:55:00,23.95,23.95,23.92,23.93,516788.0,19.9751,19.9751,19.9501,19.9584,516788.0
2017-09-12 15:00:00,23.93,23.95,23.91,23.93,602792.0,19.9584,19.9751,19.9418,19.9584,602792.0
2017-09-12 15:05:00,23.94,23.94,23.91,23.91,614149.0,19.9668,19.9668,19.9418,19.9418,614149.0
2017-09-12 15:10:00,23.92,23.94,23.91,23.92,619885.0,19.9501,19.9668,19.9418,19.9501,619885.0
2017-09-12 15:15:00,23.92,23.95,23.9,23.94,799177.0,19.9501,19.9751,19.9334,19.9668,799177.0
2017-09-12 15:20:00,23.94,23.95,23.92,23.92,373760.0,19.9668,19.9751,19.9501,19.9501,373760.0
2017-09-12 15:25:00,23.93,23.95,23.92,23.93,912049.0,19.9584,19.9751,19.9501,19.9584,912049.0
2017-09-12 15:30:00,23.93,23.94,23.92,23.93,771580.0,19.9584,19.9668,19.9501,19.9584,771580.0
2017-09-12 15:35:00,23.93,23.96,23.92,23.96,1175878.0,19.9584,19.9835,19.9501,19.9835,1175878.0
2017-09-12 15:40:00,23.96,23.97,23.95,23.96,1142274.0,19.9835,19.9918,19.9751,19.9835,1142274.0
2017-09-12 15:45:00,23.96,23.97,23.95,23.97,1202034.0,19.9835,19.9918,19.9751,19.9918,1202034.0
2017-09-12 15:50:00,23.97,24.0,23.96,23.96,2151643.0,19.9918,20.0168,19.9835,19.9835,2151643.0
2017-09-12 15:55:00,23.96,23.99,23.93,23.98,6929167.0,19.9835,20.0085,19.9584,20.0001,6929167.0
2017-09-13 09:30:00,23.92,23.97,23.87,23.95,1608646.0,19.9501,19.9918,19.9084,19.9751,1608646.0
2017-09-13 09:35:00,23.95,23.99,23.94,23.99,1084597.0,19.9751,20.0085,19.9668,20.0085,1084597.0
2017-09-13 09:40:00,23.99,24.08,23.98,24.07,1782053.0,20.0085,20.0835,20.0001,20.0752,1782053.0
2017-09-13 09:45:00,24.06,24.07,24.03,24.06,1378781.0,20.0669,20.0752,20.0418,20.0669,1378781.0
2017-09-13 09:50:00,24.06,24.08,23.98,24.05,1253973.0,20.0669,20.0835,20.0001,20.0585,1253973.0
2017-09-13 09:55:00,24.04,24.13,24.04,24.09,3040548.0,20.0502,20.1252,20.0502,20.0919,3040548.0
2017-09-13 10:00:00,24.08,24.13,24.07,24.13,1850511.0,20.0835,20.1252,20.0752,20.1252,1850511.0
2017-09-13 10:05:00,24.13,24.18,24.12,24.17,2554565.0,20.1252,20.1669,20.1169,20.1586,2554565.0
2017-09-13 10:10:00,24.17,24.22,24.16,24.18,1564431.0,20.1586,20.2003,20.1503,20.1669,1564431.0
2017-09-13 10:15:00,24.19,24.26,24.18,24.26,2630127.0,20.1753,20.2337,20.1669,20.2337,2630127.0
2017-09-13 10:20:00,24.26,24.29,24.22,24.26,2173681.0,20.2337,20.2587,20.2003,20.2337,2173681.0
2017-09-13 10:25:00,24.26,24.27,24.23,24.26,1197496.0,20.2337,20.242,20.2086,20.2337,1197496.0
2017-09-13 10:30:00,24.26,24.32,24.25,24.32,1670638.0,20.2337,20.2837,20.2253,20.2837,1670638.0
2017-09-13 10:35:00,24.32,24.32,24.27,24.29,1100878.0,20.2837,20.2837,20.242,20.2587,1100878.0
2017-09-13 10:40:00,24.3,24.31,24.27,24.29,1053172.0,20.267,20.2754,20.242,20.2587,1053172.0
2017-09-13 10:45:00,24.28,24.29,24.24,24.28,959302.0,20.2504,20.2587,20.217,20.2504,959302.0
2017-09-13 10:50:00,24.28,24.3,24.27,24.29,1012518.0,20.2504,20.267,20.242,20.2587,1012518.0
2017-09-13 10:55:00,24.3,24.33,24.29,24.32,1560299.0,20.267,20.2921,20.2587,20.2837,1560299.0
2017-09-13 11:00:00,24.32,24.34,24.31,24.34,1064057.0,20.2837,20.3004,20.2754,20.3004,1064057.0
2017-09-13 11:05:00,24.34,24.35,24.32,24.34,1154448.0,20.3004,20.3087,20.2837,20.3004,1154448.0
2017-09-13 11:10:00,24.34,24.35,24.33,24.35,407790.0,20.3004,20.3087,20.2921,20.3087,407790.0
2017-09-13 11:15:00,24.35,24.35,24.33,24.35,1216188.0,20.3087,20.3087,20.2921,20.3087,1216188.0
2017-09-13 11:20:00,24.35,24.35,24.28,24.3,1640134.0,20.3087,20.3087,20.2504,20.267,1640134.0
2017-09-13 11:25:00,24.29,24.32,24.26,24.3,1187004.0,20.2587,20.2837,20.2337,20.267,1187004.0
2017-09-13 11:30:00,24.3,24.33,24.29,24.3,961248.0,20.267,20.2921,20.2587,20.267,961248.0
2017-09-13 11:35:00,24.3,24.31,24.23,24.24,887910.0,20.267,20.2754,20.2086,20.217,887910.0
2017-09-13 11:40:00,24.24,24.28,24.22,24.28,1040227.0,20.217,20.2504,20.2003,20.2504,1040227.0
2017-09-13 11:45:00,24.28,24.3,24.26,24.27,642928.0,20.2504,20.267,20.2337,20.242,642928.0
2017-09-13 11:50:00,24.27,24.28,24.26,24.28,549582.0,20.242,20.2504,20.2337,20.2504,549582.0
2017-09-13 11:55:00,24.28,24.28,24.23,24.23,790851.0,20.2504,20.2504,20.2086,20.2086,790851.0
2017-09-13 12:00:00,24.23,24.26,24.23,24.26,518139.0,20.2086,20.2337,20.2086,20.2337,518139.0
2017-09-13 12:05:00,24.26,24.27,24.24,24.26,373192.0,20.2337,20.242,20.217,20.2337,373192.0
2017-09-13 12:10:00,24.26,24.28,24.25,24.25,551056.0,20.2337,20.2504,20.2253,20.2253,551056.0
2017-09-13 12:15:00,24.26,24.27,24.25,24.25,504261.0,20.2337,20.242,20.2253,20.2253,504261.0
2017-09-13 12:20:00,24.26,24.28,24.25,24.27,446767.0,20.2337,20.2504,20.2253,20.242,446767.0
2017-09-13 12:25:00,24.27,24.27,24.26,24.26,208043.0,20.242,20.242,20.2337,20.2337,208043.0
2017-09-13 12:30:00,24.27,24.29,24.26,24.28,422382.0,20.242,20.2587,20.2337,20.2504,422382.0
2017-09-13 12:35:00,24.29,24.29,24.25,24.26,394829.0,20.2587,20.2587,20.2253,20.2337,394829.0
2017-09-13 12:40:00,24.26,24.29,24.25,24.29,480025.0,20.2337,20.2587,20.2253,20.2587,480025.0
2017-09-13 12:45:00,24.29,24.29,24.27,24.28,242582.0,20.2587,20.2587,20.242,20.2504,242582.0
2017-09-13 12:50:00,24.28,24.29,24.27,24.28,268415.0,20.2504,20.2587,20.242,20.2504,268415.0
2017-09-13 12:55:00,24.28,24.29,24.26,24.27,480626.0,20.2504,20.2587,20.2337,20.242,480626.0
2017-09-13 13:00:00,24.28,24.28,24.23,24.25,732801.0,20.2504,20.2504,20.2086,20.2253,732801.0
2017-09-13 13:05:00,24.25,24.26,24.24,24.24,275347.0,20.2253,20.2337,20.217,20.217,275347.0
2017-09-13 13:10:00,24.24,24.25,24.21,24.23,493632.0,20.217,20.2253,20.192,20.2086,493632.0
2017-09-13 13:15:00,24.23,24.23,24.21,24.23,458174.0,20.2086,20.2086,20.192,20.2086,458174.0
2017-09-13 13:20:00,24.23,24.24,24.21,24.22,422286.0,20.2086,20.217,20.192,20.2003,422286.0
2017-09-13 13:25:00,24.21,24.22,24.19,24.19,379505.0,20.192,20.2003,20.1753,20.1753,379505.0
2017-09-13 13:30:00,24.19,24.2,24.14,24.17,1060904.0,20.1753,20.1836,20.1336,20.1586,1060904.0
2017-09-13 13:35:00,24.16,24.19,24.15,24.19,564615.0,20.1503,20.1753,20.1419,20.1753,564615.0
2017-09-13 13:40:00,24.19,24.19,24.16,24.16,315528.0,20.1753,20.1753,20.1503,20.1503,315528.0
2017-09-13 13:45:00,24.17,24.18,24.16,24.16,402267.0,20.1586,20.1669,20.1503,20.1503,402267.0
2017-09-13 13:50:00,24.17,24.17,24.15,24.16,527828.0,20.1586,20.1586,20.1419,20.1503,527828.0
2017-09-13 13:55:00,24.16,24.19,24.15,24.19,397016.0,20.1503,20.1753,20.1419,20.1753,397016.0
2017-09-13 14:00:00,24.19,24.19,24.16,24.16,357914.0,20.1753,20.1753,20.1503,20.1503,357914.0
2017-09-13 14:05:00,24.17,24.18,24.16,24.17,575256.0,20.1586,20.1669,20.1503,20.1586,575256.0
2017-09-13 14:10:00,24.18,24.21,24.17,24.2,695735.0,20.1669,20.192,20.1586,20.1836,695735.0
2017-09-13 14:15:00,24.21,24.23,24.2,24.22,681137.0,20.192,20.2086,20.1836,20.2003,681137.0
2017-09-13 14:20:00,24.22,24.23,24.21,24.21,350345.0,20.2003,20.2086,20.192,20.192,350345.0
2017-09-13 14:25:00,24.21,24.25,24.21,24.24,562184.0,20.192,20.2253,20.192,20.217,562184.0
2017-09-13 14:30:00,24.25,24.26,24.24,24.26,492452.0,20.2253,20.2337,20.217,20.2337,492452.0
2017-09-13 14:35:00,24.25,24.27,24.24,24.27,539085.0,20.2253,20.242,20.217,20.242,539085.0
2017-09-13 14:40:00,24.27,24.28,24.26,24.28,477643.0,20.242,20.2504,20.2337,20.2504,477643.0
2017-09-13 14:45:00,24.28,24.3,24.27,24.29,650816.0,20.2504,20.267,20.242,20.2587,650816.0
2017-09-13 14:50:00,24.29,24.31,24.28,24.3,826149.0,20.2587,20.2754,20.2504,20.267,826149.0
2017-09-13 14:55:00,24.3,24.31,24.29,24.3,832208.0,20.267,20.2754,20.2587,20.267,832208.0
2017-09-13 15:00:00,24.3,24.31,24.27,24.29,636127.0,20.267,20.2754,20.242,20.2587,636127.0
2017-09-13 15:05:00,24.29,24.3,24.27,24.28,497207.0,20.2587,20.267,20.242,20.2504,497207.0
2017-09-13 15:10:00,24.29,24.3,24.28,24.3,495374.0,20.2587,20.267,20.2504,20.267,495374.0
2017-09-13 15:15:00,24.3,24.3,24.27,24.29,780523.0,20.267,20.267,20.242,20.2587,780523.0
2017-09-13 15:20:00,24.29,24.3,24.28,24.3,728476.0,20.2587,20.267,20.2504,20.267,728476.0
2017-09-13 15:25:00,24.3,24.3,24.29,24.3,497379.0,20.267,20.267,20.2587,20.267,497379.0
2017-09-13 15:30:00,24.3,24.32,24.27,24.28,1695193.0,20.267,20.2837,20.242,20.2504,1695193.0
2017-09-13 15:35:00,24.28,24.3,24.27,24.3,755843.0,20.2504,20.267,20.242,20.267,755843.0
2017-09-13 15:40:00,24.3,24.3,24.29,24.3,1055357.0,20.267,20.267,20.2587,20.267,1055357.0
2017-09-13 15:45:00,24.3,24.33,24.29,24.33,1859215.0,20.267,20.2921,20.2587,20.2921,1859215.0
2017-09-13 15:50:00,24.33,24.34,24.32,24.34,2032399.0,20.2921,20.3004,20.2837,20.3004,2032399.0
2017-09-13 15:55:00,24.34,24.35,24.32,24.32,5068398.0,20.3004,20.3087,20.2837,20.2837,5068398.0
2017-09-14 09:30:00,24.38,24.53,24.36,24.51,3178907.0,20.3338,20.4589,20.3171,20.4422,3178907.0
2017-09-14 09:35:00,24.51,24.54,24.45,24.46,1688359.0,20.4422,20.4672,20.3921,20.4005,1688359.0
2017-09-14 09:40:00,24.45,24.46,24.36,24.37,1318934.0,20.3921,20.4005,20.3171,20.3254,1318934.0
2017-09-14 09:45:00,24.38,24.42,24.36,24.39,1268596.0,20.3338,20.3671,20.3171,20.3421,1268596.0
2017-09-14 09:50:00,24.39,24.44,24.37,24.43,974991.0,20.3421,20.3838,20.3254,20.3755,974991.0
2017-09-14 09:55:00,24.43,24.49,24.42,24.47,782196.0,20.3755,20.4255,20.3671,20.4088,782196.0
2017-09-14 10:00:00,24.47,24.48,24.39,24.39,1187254.0,20.4088,20.4172,20.3421,20.3421,1187254.0
2017-09-14 10:05:00,24.39,24.4,24.36,24.39,1592538.0,20.3421,20.3504,20.3171,20.3421,1592538.0
2017-09-14 10:10:00,24.39,24.45,24.38,24.44,990978.0,20.3421,20.3921,20.3338,20.3838,990978.0
2017-09-14 10:15:00,24.44,24.47,24.43,24.44,773229.0,20.3838,20.4088,20.3755,20.3838,773229.0
2017-09-14 10:20:00,24.43,24.45,24.41,24.42,815428.0,20.3755,20.3921,20.3588,20.3671,815428.0
2017-09-14 10:25:00,24.43,24.45,24.41,24.45,821658.0,20.3755,20.3921,20.3588,20.3921,821658.0
2017-09-14 10:30:00,24.45,24.49,24.44,24.46,935317.0,20.3921,20.4255,20.3838,20.4005,935317.0
2017-09-14 10:35:00,24.47,24.48,24.43,24.44,1386615.0,20.4088,20.4172,20.3755,20.3838,1386615.0
2017-09-14 10:40:00,24.44,24.45,24.4,24.42,683589.0,20.3838,20.3921,20.3504,20.3671,683589.0
2017-09-14 10:45:00,24.42,24.43,24.38,24.39,668390.0,20.3671,20.3755,20.3338,20.3421,668390.0
2017-09-14 10:50:00,24.39,24.4,24.36,24.38,658999.0,20.3421,20.3504,20.3171,20.3338,658999.0
2017-09-14 10:55:00,24.38,24.41,24.34,24.35,1194754.0,20.3338,20.3588,20.3004,20.3087,1194754.0
2017-09-14 11:00:00,24.35,24.37,24.33,24.35,1907675.0,20.3087,20.3254,20.2921,20.3087,1907675.0
2017-09-14 11:05:00,24.36,24.36,24.34,24.36,381245.0,20.3171,20.3171,20.3004,20.3171,381245.0
2017-09-14 11:10:00,24.36,24.4,24.34,24.38,947268.0,20.3171,20.3504,20.3004,20.3338,947268.0
2017-09-14 11:15:00,24.38,24.41,24.37,24.39,870154.0,20.3338,20.3588,20.3254,20.3421,870154.0
2017-09-14 11:20:00,24.39,24.4,24.35,24.39,667499.0,20.3421,20.3504,20.3087,20.3421,667499.0
2017-09-14 11:25:00,24.39,24.4,24.37,24.38,502136.0,20.3421,20.3504,20.3254,20.3338,502136.0
2017-09-14 11:30:00,24.38,24.39,24.36,24.38,872805.0,20.3338,20.3421,20.3171,20.3338,872805.0
2017-09-14 11:35:00,24.38,24.4,24.36,24.39,844395.0,20.3338,20.3504,20.3171,20.3421,844395.0
2017-09-14 11:40:00,24.39,24.41,24.39,24.39,419684.0,20.3421,20.3588,20.3421,20.3421,419684.0
2017-09-14 11:45:00,24.4,24.4,24.37,24.37,637677.0,20.3504,20.3504,20.3254,20.3254,637677.0
2017-09-14 11:50:00,24.37,24.39,24.36,24.38,403101.0,20.3254,20.3421,20.3171,20.3338,403101.0
2017-09-14 11:55:00,24.38,24.4,24.38,24.38,316767.0,20.3338,20.3504,20.3338,20.3338,316767.0
2017-09-14 12:00:00,24.38,24.39,24.35,24.35,299273.0,20.3338,20.3421,20.3087,20.3087,299273.0
2017-09-14 12:05:00,24.35,24.4,24.35,24.39,611576.0,20.3087,20.3504,20.3087,20.3421,611576.0
2017-09-14 12:10:00,24.39,24.43,24.39,24.41,774702.0,20.3421,20.3755,20.3421,20.3588,774702.0
2017-09-14 12:15:00,24.4,24.42,24.39,24.4,640510.0,20.3504,20.3671,20.3421,20.3504,640510.0
2017-09-14 12:20:00,24.39,24.4,24.38,24.39,178089.0,20.3421,20.3504,20.3338,20.3421,178089.0
2017-09-14 12:25:00,24.39,24.41,24.38,24.39,532210.0,20.3421,20.3588,20.3338,20.3421,532210.0
2017-09-14 12:30:00,24.38,24.41,24.37,24.39,482811.0,20.3338,20.3588,20.3254,20.3421,482811.0
2017-09-14 12:35:00,24.39,24.39,24.37,24.38,214958.0,20.3421,20.3421,20.3254,20.3338,214958.0
2017-09-14 12:40:00,24.37,24.42,24.37,24.42,654503.0,20.3254,20.3671,20.3254,20.3671,654503.0
2017-09-14 12:45:00,24.42,24.43,24.4,24.41,442724.0,20.3671,20.3755,20.3504,20.3588,442724.0
2017-09-14 12:50:00,24.41,24.43,24.4,24.42,284295.0,20.3588,20.3755,20.3504,20.3671,284295.0
2017-09-14 12:55:00,24.42,24.43,24.4,24.41,401266.0,20.3671,20.3755,20.3504,20.3588,401266.0
2017-09-14 13:00:00,24.41,24.41,24.38,24.38,446036.0,20.3588,20.3588,20.3338,20.3338,446036.0
2017-09-14 13:05:00,24.38,24.39,24.36,24.38,313390.0,20.3338,20.3421,20.3171,20.3338,313390.0
2017-09-14 13:10:00,24.39,24.41,24.37,24.4,544260.0,20.3421,20.3588,20.3254,20.3504,544260.0
2017-09-14 13:15:00,24.39,24.4,24.36,24.39,414660.0,20.3421,20.3504,20.3171,20.3421,414660.0
2017-09-14 13:20:00,24.39,24.4,24.37,24.39,243541.0,20.3421,20.3504,20.3254,20.3421,243541.0
2017-09-14 13:25:00,24.39,24.39,24.37,24.38,283907.0,20.3421,20.3421,20.3254,20.3338,283907.0
2017-09-14 13:30:00,24.39,24.39,24.35,24.35,368813.0,20.3421,20.3421,20.3087,20.3087,368813.0
2017-09-14 13:35:00,24.36,24.36,24.34,24.36,398196.0,20.3171,20.3171,20.3004,20.3171,398196.0
2017-09-14 13:40:00,24.35,24.37,24.35,24.36,462728.0,20.3087,20.3254,20.3087,20.3171,462728.0
2017-09-14 13:45:00,24.36,24.36,24.31,24.33,725254.0,20.3171,20.3171,20.2754,20.2921,725254.0
2017-09-14 13:50:00,24.32,24.33,24.27,24.27,886600.0,20.2837,20.2921,20.242,20.242,886600.0
2017-09-14 13:55:00,24.28,24.29,24.24,24.24,958880.0,20.2504,20.2587,20.217,20.217,958880.0
2017-09-14 14:00:00,24.25,24.25,24.22,24.25,759148.0,20.2253,20.2253,20.2003,20.2253,759148.0
2017-09-14 14:05:00,24.25,24.27,24.23,24.23,532546.0,20.2253,20.242,20.2086,20.2086,532546.0
2017-09-14 14:10:00,24.23,24.26,24.22,24.25,839503.0,20.2086,20.2337,20.2003,20.2253,839503.0
2017-09-14 14:15:00,24.25,24.25,24.2,24.23,868467.0,20.2253,20.2253,20.1836,20.2086,868467.0
2017-09-14 14:20:00,24.23,24.3,24.22,24.3,740648.0,20.2086,20.267,20.2003,20.267,740648.0
2017-09-14 14:25:00,24.29,24.3,24.27,24.29,513283.0,20.2587,20.267,20.242,20.2587,513283.0
2017-09-14 14:30:00,24.29,24.29,24.25,24.26,654398.0,20.2587,20.2587,20.2253,20.2337,654398.0
2017-09-14 14:35:00,24.26,24.26,24.24,24.24,332007.0,20.2337,20.2337,20.217,20.217,332007.0
2017-09-14 14:40:00,24.24,24.27,24.24,24.27,394573.0,20.217,20.242,20.217,20.242,394573.0
2017-09-14 14:45:00,24.27,24.28,24.26,24.27,435477.0,20.242,20.2504,20.2337,20.242,435477.0
2017-09-14 14:50:00,24.27,24.27,24.22,24.23,617087.0,20.242,20.242,20.2003,20.2086,617087.0
2017-09-14 14:55:00,24.23,24.23,24.22,24.23,211661.0,20.2086,20.2086,20.2003,20.2086,211661.0
2017-09-14 15:00:00,24.23,24.25,24.22,24.25,378063.0,20.2086,20.2253,20.2003,20.2253,378063.0
2017-09-14 15:05:00,24.24,24.26,24.23,24.23,391993.0,20.217,20.2337,20.2086,20.2086,391993.0
2017-09-14 15:10:00,24.23,24.26,24.23,24.26,528652.0,20.2086,20.2337,20.2086,20.2337,528652.0
2017-09-14 15:15:00,24.26,24.29,24.24,24.29,489285.0,20.2337,20.2587,20.217,20.2587,489285.0
2017-09-14 15:20:00,24.29,24.31,24.28,24.3,982181.0,20.2587,20.2754,20.2504,20.267,982181.0
2017-09-14 15:25:00,24.3,24.3,24.27,24.27,535699.0,20.267,20.267,20.242,20.242,535699.0
2017-09-14 15:30:00,24.28,24.28,24.22,24.24,2595764.0,20.2504,20.2504,20.2003,20.217,2595764.0
2017-09-14 15:35:00,24.24,24.26,24.23,24.24,764134.0,20.217,20.2337,20.2086,20.217,764134.0
2017-09-14 15:40:00,24.24,24.24,24.2,24.21,1157552.0,20.217,20.217,20.1836,20.192,1157552.0
2017-09-14 15:45:00,24.22,24.26,24.21,24.25,1244527.0,20.2003,20.2337,20.192,20.2253,1244527.0
2017-09-14 15:50:00,24.25,24.27,24.24,24.25,1393249.0,20.2253,20.242,20.217,20.2253,1393249.0
2017-09-14 15:55:00,24.25,24.26,24.21,24.25,3519274.0,20.2253,20.2337,20.192,20.2253,3519274.0
2017-09-15 09:30:00,24.21,24.34,24.18,24.25,9659016.0,20.192,20.3004,20.1669,20.2253,9659016.0
2017-09-15 09:35:00,24.24,24.32,24.22,24.31,1005839.0,20.217,20.2837,20.2003,20.2754,1005839.0
2017-09-15 09:40:00,24.31,24.33,24.15,24.16,1455218.0,20.2754,20.2921,20.1419,20.1503,1455218.0
2017-09-15 09:45:00,24.16,24.28,24.16,24.22,947209.0,20.1503,20.2504,20.1503,20.2003,947209.0
2017-09-15 09:50:00,24.22,24.25,24.2,24.24,680688.0,20.2003,20.2253,20.1836,20.217,680688.0
2017-09-15 09:55:00,24.24,24.24,24.2,24.23,519062.0,20.217,20.217,20.1836,20.2086,519062.0
2017-09-15 10:00:00,24.23,24.28,24.23,24.28,695814.0,20.2086,20.2504,20.2086,20.2504,695814.0
2017-09-15 10:05:00,24.27,24.32,24.26,24.29,862740.0,20.242,20.2837,20.2337,20.2587,862740.0
2017-09-15 10:10:00,24.3,24.3,24.26,24.28,428463.0,20.267,20.267,20.2337,20.2504,428463.0
2017-09-15 10:15:00,24.28,24.33,24.28,24.32,599373.0,20.2504,20.2921,20.2504,20.2837,599373.0
2017-09-15 10:20:00,24.32,24.35,24.31,24.32,612997.0,20.2837,20.3087,20.2754,20.2837,612997.0
2017-09-15 10:25:00,24.32,24.38,24.31,24.37,1059109.0,20.2837,20.3338,20.2754,20.3254,1059109.0
2017-09-15 10:30:00,24.38,24.39,24.36,24.39,789961.0,20.3338,20.3421,20.3171,20.3421,789961.0
2017-09-15 10:35:00,24.39,24.41,24.35,24.35,891910.0,20.3421,20.3588,20.3087,20.3087,891910.0
2017-09-15 10:40:00,24.35,24.36,24.32,24.33,717377.0,20.3087,20.3171,20.2837,20.2921,717377.0
2017-09-15 10:45:00,24.32,24.34,24.31,24.34,390894.0,20.2837,20.3004,20.2754,20.3004,390894.0
2017-09-15 10:50:00,24.34,24.38,24.33,24.36,642545.0,20.3004,20.3338,20.2921,20.3171,642545.0
2017-09-15 10:55:00,24.36,24.36,24.31,24.32,485836.0,20.3171,20.3171,20.2754,20.2837,485836.0
2017-09-15 11:00:00,24.33,24.33,24.27,24.28,875919.0,20.2921,20.2921,20.242,20.2504,875919.0
2017-09-15 11:05:00,24.29,24.3,24.27,24.29,262011.0,20.2587,20.267,20.242,20.2587,262011.0
2017-09-15 11:10:00,24.3,24.3,24.26,24.28,341820.0,20.267,20.267,20.2337,20.2504,341820.0
2017-09-15 11:15:00,24.28,24.28,24.25,24.26,357800.0,20.2504,20.2504,20.2253,20.2337,357800.0
2017-09-15 11:20:00,24.26,24.28,24.25,24.26,830314.0,20.2337,20.2504,20.2253,20.2337,830314.0
2017-09-15 11:25:00,24.27,24.31,24.26,24.29,661897.0,20.242,20.2754,20.2337,20.2587,661897.0
2017-09-15 11:30:00,24.3,24.32,24.29,24.3,345069.0,20.267,20.2837,20.2587,20.267,345069.0
2017-09-15 11:35:00,24.3,24.31,24.29,24.3,255733.0,20.267,20.2754,20.2587,20.267,255733.0
2017-09-15 11:40:00,24.3,24.31,24.27,24.27,318665.0,20.267,20.2754,20.242,20.242,318665.0
2017-09-15 11:45:00,24.28,24.29,24.26,24.28,295620.0,20.2504,20.2587,20.2337,20.2504,295620.0
2017-09-15 11:50:00,24.27,24.28,24.26,24.27,212883.0,20.242,20.2504,20.2337,20.242,212883.0
2017-09-15 11:55:00,24.28,24.29,24.27,24.28,232347.0,20.2504,20.2587,20.242,20.2504,232347.0
2017-09-15 12:00:00,24.28,24.29,24.26,24.27,290189.0,20.2504,20.2587,20.2337,20.242,290189.0
2017-09-15 12:05:00,24.28,24.28,24.25,24.26,292465.0,20.2504,20.2504,20.2253,20.2337,292465.0
2017-09-15 12:10:00,24.26,24.27,24.24,24.26,347339.0,20.2337,20.242,20.217,20.2337,347339.0
2017-09-15 12:15:00,24.26,24.27,24.25,24.26,194464.0,20.2337,20.242,20.2253,20.2337,194464.0
2017-09-15 12:20:00,24.26,24.26,24.25,24.26,161228.0,20.2337,20.2337,20.2253,20.2337,161228.0
2017-09-15 12:25:00,24.26,24.26,24.24,24.25,295277.0,20.2337,20.2337,20.217,20.2253,295277.0
2017-09-15 12:30:00,24.25,24.27,24.23,24.26,384185.0,20.2253,20.242,20.2086,20.2337,384185.0
2017-09-15 12:35:00,24.27,24.28,24.25,24.27,386035.0,20.242,20.2504,20.2253,20.242,386035.0
2017-09-15 12:40:00,24.28,24.29,24.27,24.28,286139.0,20.2504,20.2587,20.242,20.2504,286139.0
2017-09-15 12:45:00,24.29,24.31,24.28,24.3,286194.0,20.2587,20.2754,20.2504,20.267,286194.0
2017-09-15 12:50:00,24.3,24.31,24.28,24.29,232967.0,20.267,20.2754,20.2504,20.2587,232967.0
2017-09-15 12:55:00,24.29,24.29,24.27,24.28,166205.0,20.2587,20.2587,20.242,20.2504,166205.0
2017-09-15 13:00:00,24.29,24.29,24.27,24.29,161010.0,20.2587,20.2587,20.242,20.2587,161010.0
2017-09-15 13:05:00,24.29,24.29,24.28,24.29,66026.0,20.2587,20.2587,20.2504,20.2587,66026.0
2017-09-15 13:10:00,24.29,24.31,24.28,24.29,558985.0,20.2587,20.2754,20.2504,20.2587,558985.0
2017-09-15 13:15:00,24.29,24.3,24.27,24.27,309688.0,20.2587,20.267,20.242,20.242,309688.0
2017-09-15 13:20:00,24.27,24.29,24.26,24.28,489473.0,20.242,20.2587,20.2337,20.2504,489473.0
2017-09-15 13:25:00,24.28,24.31,24.27,24.3,334137.0,20.2504,20.2754,20.242,20.267,334137.0
2017-09-15 13:30:00,24.3,24.31,24.29,24.3,204781.0,20.267,20.2754,20.2587,20.267,204781.0
2017-09-15 13:35:00,24.3,24.31,24.29,24.3,190128.0,20.267,20.2754,20.2587,20.267,190128.0
2017-09-15 13:40:00,24.3,24.31,24.28,24.29,142560.0,20.267,20.2754,20.2504,20.2587,142560.0
2017-09-15 13:45:00,24.29,24.29,24.28,24.29,111968.0,20.2587,20.2587,20.2504,20.2587,111968.0
2017-09-15 13:50:00,24.29,24.3,24.28,24.3,211562.0,20.2587,20.267,20.2504,20.267,211562.0
2017-09-15 13:55:00,24.3,24.31,24.28,24.29,352649.0,20.267,20.2754,20.2504,20.2587,352649.0
2017-09-15 14:00:00,24.29,24.32,24.28,24.32,236884.0,20.2587,20.2837,20.2504,20.2837,236884.0
2017-09-15 14:05:00,24.32,24.34,24.31,24.34,499498.0,20.2837,20.3004,20.2754,20.3004,499498.0
2017-09-15 14:10:00,24.34,24.34,24.31,24.32,387745.0,20.3004,20.3004,20.2754,20.2837,387745.0
2017-09-15 14:15:00,24.32,24.33,24.32,24.33,119824.0,20.2837,20.2921,20.2837,20.2921,119824.0
2017-09-15 14:20:00,24.32,24.33,24.31,24.32,487699.0,20.2837,20.2921,20.2754,20.2837,487699.0
2017-09-15 14:25:00,24.32,24.32,24.29,24.3,324914.0,20.2837,20.2837,20.2587,20.267,324914.0
2017-09-15 14:30:00,24.3,24.31,24.29,24.29,320307.0,20.267,20.2754,20.2587,20.2587,320307.0
2017-09-15 14:35:00,24.3,24.3,24.27,24.28,280594.0,20.267,20.267,20.242,20.2504,280594.0
2017-09-15 14:40:00,24.28,24.31,24.27,24.3,369530.0,20.2504,20.2754,20.242,20.267,369530.0
2017-09-15 14:45:00,24.3,24.32,24.29,24.3,584624.0,20.267,20.2837,20.2587,20.267,584624.0
2017-09-15 14:50:00,24.3,24.31,24.28,24.28,350204.0,20.267,20.2754,20.2504,20.2504,350204.0
2017-09-15 14:55:00,24.29,24.3,24.28,24.29,335364.0,20.2587,20.267,20.2504,20.2587,335364.0
2017-09-15 15:00:00,24.3,24.31,24.29,24.29,438884.0,20.267,20.2754,20.2587,20.2587,438884.0
2017-09-15 15:05:00,24.3,24.31,24.28,24.3,606965.0,20.267,20.2754,20.2504,20.267,606965.0
2017-09-15 15:10:00,24.3,24.31,24.29,24.3,428608.0,20.267,20.2754,20.2587,20.267,428608.0
2017-09-15 15:15:00,24.3,24.32,24.29,24.3,518868.0,20.267,20.2837,20.2587,20.267,518868.0
2017-09-15 15:20:00,24.3,24.33,24.29,24.3,1203534.0,20.267,20.2921,20.2587,20.267,1203534.0
2017-09-15 15:25:00,24.3,24.33,24.3,24.31,642890.0,20.267,20.2921,20.267,20.2754,642890.0
2017-09-15 15:30:00,24.32,24.35,24.31,24.33,1185660.0,20.2837,20.3087,20.2754,20.2921,1185660.0
2017-09-15 15:35:00,24.34,24.34,24.29,24.3,793686.0,20.3004,20.3004,20.2587,20.267,793686.0
2017-09-15 15:40:00,24.3,24.32,24.29,24.32,793849.0,20.267,20.2837,20.2587,20.2837,793849.0
2017-09-15 15:45:00,24.32,24.38,24.3,24.38,2097935.0,20.2837,20.3338,20.267,20.3338,2097935.0
2017-09-15 15:50:00,24.37,24.39,24.36,24.39,1536151.0,20.3254,20.3421,20.3171,20.3421,1536151.0
2017-09-15 15:55:00,24.39,24.4,24.36,24.38,5263617.0,20.3421,20.3504,20.3171,20.3338,5263617.0
2017-09-18 09:30:00,24.42,24.63,24.41,24.59,3195859.0,20.3671,20.5423,20.3588,20.5089,3195859.0
2017-09-18 09:35:00,24.58,24.65,24.54,24.63,2246996.0,20.5006,20.5589,20.4672,20.5423,2246996.0
2017-09-18 09:40:00,24.64,24.72,24.63,24.72,1824777.0,20.5506,20.6173,20.5423,20.6173,1824777.0
2017-09-18 09:45:00,24.71,24.73,24.68,24.71,1417923.0,20.609,20.6257,20.584,20.609,1417923.0
2017-09-18 09:50:00,24.71,24.75,24.7,24.75,1470475.0,20.609,20.6423,20.6006,20.6423,1470475.0
2017-09-18 09:55:00,24.75,24.75,24.71,24.73,753391.0,20.6423,20.6423,20.609,20.6257,753391.0
2017-09-18 10:00:00,24.73,24.75,24.7,24.7,1400001.0,20.6257,20.6423,20.6006,20.6006,1400001.0
2017-09-18 10:05:00,24.71,24.74,24.7,24.73,601507.0,20.609,20.634,20.6006,20.6257,601507.0
2017-09-18 10:10:00,24.73,24.75,24.72,24.73,1300120.0,20.6257,20.6423,20.6173,20.6257,1300120.0
2017-09-18 10:15:00,24.73,24.75,24.72,24.74,1164588.0,20.6257,20.6423,20.6173,20.634,1164588.0
2017-09-18 10:20:00,24.74,24.74,24.71,24.73,691313.0,20.634,20.634,20.609,20.6257,691313.0
2017-09-18 10:25:00,24.73,24.74,24.68,24.69,1391269.0,20.6257,20.634,20.584,20.5923,1391269.0
2017-09-18 10:30:00,24.69,24.7,24.68,24.69,918668.0,20.5923,20.6006,20.584,20.5923,918668.0
2017-09-18 10:35:00,24.69,24.72,24.68,24.72,1594032.0,20.5923,20.6173,20.584,20.6173,1594032.0
2017-09-18 10:40:00,24.72,24.73,24.71,24.71,496722.0,20.6173,20.6257,20.609,20.609,496722.0
2017-09-18 10:45:00,24.71,24.74,24.71,24.71,888758.0,20.609,20.634,20.609,20.609,888758.0
2017-09-18 10:50:00,24.71,24.72,24.66,24.67,807885.0,20.609,20.6173,20.5673,20.5756,807885.0
2017-09-18 10:55:00,24.67,24.68,24.64,24.64,777779.0,20.5756,20.584,20.5506,20.5506,777779.0
2017-09-18 11:00:00,24.65,24.69,24.64,24.66,658371.0,20.5589,20.5923,20.5506,20.5673,658371.0
2017-09-18 11:05:00,24.66,24.68,24.65,24.68,449638.0,20.5673,20.584,20.5589,20.584,449638.0
2017-09-18 11:10:00,24.68,24.69,24.67,24.67,400075.0,20.584,20.5923,20.5756,20.5756,400075.0
2017-09-18 11:15:00,24.68,24.69,24.66,24.67,522559.0,20.584,20.5923,20.5673,20.5756,522559.0
2017-09-18 11:20:00,24.68,24.71,24.66,24.69,1244806.0,20.584,20.609,20.5673,20.5923,1244806.0
2017-09-18 11:25:00,24.7,24.74,24.69,24.73,802896.0,20.6006,20.634,20.5923,20.6257,802896.0
2017-09-18 11:30:00,24.73,24.75,24.73,24.74,782604.0,20.6257,20.6423,20.6257,20.634,782604.0
2017-09-18 11:35:00,24.73,24.74,24.7,24.73,530022.0,20.6257,20.634,20.6006,20.6257,530022.0
2017-09-18 11:40:00,24.72,24.73,24.72,24.73,218073.0,20.6173,20.6257,20.6173,20.6257,218073.0
2017-09-18 11:45:00,24.73,24.74,24.71,24.71,767641.0,20.6257,20.634,20.609,20.609,767641.0
2017-09-18 11:50:00,24.71,24.73,24.71,24.71,258688.0,20.609,20.6257,20.609,20.609,258688.0
2017-09-18 11:55:00,24.72,24.72,24.71,24.71,147840.0,20.6173,20.6173,20.609,20.609,147840.0
2017-09-18 12:00:00,24.71,24.73,24.7,24.71,557140.0,20.609,20.6257,20.6006,20.609,557140.0
2017-09-18 12:05:00,24.71,24.73,24.71,24.71,468933.0,20.609,20.6257,20.609,20.609,468933.0
2017-09-18 12:10:00,24.71,24.72,24.67,24.68,591214.0,20.609,20.6173,20.5756,20.584,591214.0
2017-09-18 12:15:00,24.68,24.71,24.67,24.71,206564.0,20.584,20.609,20.5756,20.609,206564.0
2017-09-18 12:20:00,24.7,24.71,24.7,24.7,152693.0,20.6006,20.609,20.6006,20.6006,152693.0
2017-09-18 12:25:00,24.71,24.71,24.7,24.7,169184.0,20.609,20.609,20.6006,20.6006,169184.0
2017-09-18 12:30:00,24.7,24.72,24.67,24.71,898932.0,20.6006,20.6173,20.5756,20.609,898932.0
2017-09-18 12:35:00,24.71,24.72,24.71,24.71,349162.0,20.609,20.6173,20.609,20.609,349162.0
2017-09-18 12:40:00,24.71,24.73,24.7,24.71,758309.0,20.609,20.6257,20.6006,20.609,758309.0
2017-09-18 12:45:00,24.71,24.72,24.71,24.71,323321.0,20.609,20.6173,20.609,20.609,323321.0
2017-09-18 12:50:00,24.71,24.72,24.71,24.71,104289.0,20.609,20.6173,20.609,20.609,104289.0
2017-09-18 12:55:00,24.71,24.72,24.69,24.71,542214.0,20.609,20.6173,20.5923,20.609,542214.0
2017-09-18 13:00:00,24.71,24.71,24.7,24.7,159117.0,20.609,20.609,20.6006,20.6006,159117.0
2017-09-18 13:05:00,24.7,24.71,24.68,24.68,347151.0,20.6006,20.609,20.584,20.584,347151.0
2017-09-18 13:10:00,24.69,24.69,24.68,24.69,155917.0,20.5923,20.5923,20.584,20.5923,155917.0
2017-09-18 13:15:00,24.69,24.71,24.68,24.7,448002.0,20.5923,20.609,20.584,20.6006,448002.0
2017-09-18 13:20:00,24.7,24.71,24.68,24.69,262599.0,20.6006,20.609,20.584,20.5923,262599.0
2017-09-18 13:25:00,24.68,24.7,24.68,24.7,214263.0,20.584,20.6006,20.584,20.6006,214263.0
2017-09-18 13:30:00,24.69,24.71,24.68,24.69,485179.0,20.5923,20.609,20.584,20.5923,485179.0
2017-09-18 13:35:00,24.69,24.72,24.69,24.71,1050261.0,20.5923,20.6173,20.5923,20.609,1050261.0
2017-09-18 13:40:00,24.71,24.74,24.7,24.74,512279.0,20.609,20.634,20.6006,20.634,512279.0
2017-09-18 13:45:00,24.73,24.74,24.72,24.73,450834.0,20.6257,20.634,20.6173,20.6257,450834.0
2017-09-18 13:50:00,24.74,24.75,24.73,24.75,886466.0,20.634,20.6423,20.6257,20.6423,886466.0
2017-09-18 13:55:00,24.75,24.77,24.73,24.75,1991827.0,20.6423,20.659,20.6257,20.6423,1991827.0
2017-09-18 14:00:00,24.75,24.76,24.73,24.76,598133.0,20.6423,20.6507,20.6257,20.6507,598133.0
2017-09-18 14:05:00,24.75,24.77,24.75,24.76,410062.0,20.6423,20.659,20.6423,20.6507,410062.0
2017-09-18 14:10:00,24.75,24.77,24.75,24.76,334157.0,20.6423,20.659,20.6423,20.6507,334157.0
2017-09-18 14:15:00,24.76,24.77,24.7,24.72,556517.0,20.6507,20.659,20.6006,20.6173,556517.0
2017-09-18 14:20:00,24.72,24.74,24.71,24.73,545109.0,20.6173,20.634,20.609,20.6257,545109.0
2017-09-18 14:25:00,24.73,24.76,24.73,24.76,258956.0,20.6257,20.6507,20.6257,20.6507,258956.0
2017-09-18 14:30:00,24.76,24.76,24.74,24.74,404373.0,20.6507,20.6507,20.634,20.634,404373.0
2017-09-18 14:35:00,24.74,24.75,24.71,24.73,1473609.0,20.634,20.6423,20.609,20.6257,1473609.0
2017-09-18 14:40:00,24.73,24.75,24.73,24.75,534880.0,20.6257,20.6423,20.6257,20.6423,534880.0
2017-09-18 14:45:00,24.75,24.75,24.72,24.74,593723.0,20.6423,20.6423,20.6173,20.634,593723.0
2017-09-18 14:50:00,24.75,24.76,24.72,24.73,572228.0,20.6423,20.6507,20.6173,20.6257,572228.0
2017-09-18 14:55:00,24.73,24.75,24.72,24.75,262849.0,20.6257,20.6423,20.6173,20.6423,262849.0
2017-09-18 15:00:00,24.74,24.76,24.74,24.75,376390.0,20.634,20.6507,20.634,20.6423,376390.0
2017-09-18 15:05:00,24.75,24.76,24.72,24.73,482582.0,20.6423,20.6507,20.6173,20.6257,482582.0
2017-09-18 15:10:00,24.73,24.74,24.7,24.7,393731.0,20.6257,20.634,20.6006,20.6006,393731.0
2017-09-18 15:15:00,24.7,24.73,24.7,24.72,281496.0,20.6006,20.6257,20.6006,20.6173,281496.0
2017-09-18 15:20:00,24.72,24.74,24.72,24.73,289904.0,20.6173,20.634,20.6173,20.6257,289904.0
2017-09-18 15:25:00,24.74,24.74,24.7,24.71,780305.0,20.634,20.634,20.6006,20.609,780305.0
2017-09-18 15:30:00,24.71,24.71,24.68,24.69,678396.0,20.609,20.609,20.584,20.5923,678396.0
2017-09-18 15:35:00,24.69,24.72,24.68,24.69,1389695.0,20.5923,20.6173,20.584,20.5923,1389695.0
2017-09-18 15:40:00,24.69,24.72,24.68,24.71,1146584.0,20.5923,20.6173,20.584,20.609,1146584.0
2017-09-18 15:45:00,24.71,24.71,24.7,24.7,626492.0,20.609,20.609,20.6006,20.6006,626492.0
2017-09-18 15:50:00,24.7,24.71,24.69,24.7,1036448.0,20.6006,20.609,20.5923,20.6006,1036448.0
2017-09-18 15:55:00,24.7,24.7,24.68,24.7,2117347.0,20.6006,20.6006,20.584,20.6006,2117347.0
2017-09-19 09:30:00,24.7,24.73,24.62,24.66,1508678.0,20.6006,20.6257,20.5339,20.5673,1508678.0
2017-09-19 09:35:00,24.66,24.75,24.62,24.75,1138108.0,20.5673,20.6423,20.5339,20.6423,1138108.0
2017-09-19 09:40:00,24.74,24.77,24.72,24.74,943694.0,20.634,20.659,20.6173,20.634,943694.0
2017-09-19 09:45:00,24.74,24.75,24.68,24.73,830145.0,20.634,20.6423,20.584,20.6257,830145.0
2017-09-19 09:50:00,24.73,24.77,24.7,24.77,692340.0,20.6257,20.659,20.6006,20.659,692340.0
2017-09-19 09:55:00,24.76,24.83,24.74,24.81,1322737.0,20.6507,20.7091,20.634,20.6924,1322737.0
2017-09-19 10:00:00,24.81,24.84,24.79,24.82,697477.0,20.6924,20.7174,20.6757,20.7007,697477.0
2017-09-19 10:05:00,24.82,24.86,24.8,24.82,927858.0,20.7007,20.7341,20.684,20.7007,927858.0
2017-09-19 10:10:00,24.82,24.9,24.81,24.9,1450061.0,20.7007,20.7675,20.6924,20.7675,1450061.0
2017-09-19 10:15:00,24.9,24.9,24.85,24.86,1015873.0,20.7675,20.7675,20.7257,20.7341,1015873.0
2017-09-19 10:20:00,24.85,24.86,24.78,24.78,1600386.0,20.7257,20.7341,20.6674,20.6674,1600386.0
2017-09-19 10:25:00,24.79,24.8,24.73,24.75,723608.0,20.6757,20.684,20.6257,20.6423,723608.0
2017-09-19 10:30:00,24.75,24.77,24.73,24.75,722691.0,20.6423,20.659,20.6257,20.6423,722691.0
2017-09-19 10:35:00,24.75,24.82,24.75,24.81,693562.0,20.6423,20.7007,20.6423,20.6924,693562.0
2017-09-19 10:40:00,24.82,24.83,24.78,24.81,672358.0,20.7007,20.7091,20.6674,20.6924,672358.0
2017-09-19 10:45:00,24.82,24.82,24.78,24.79,603148.0,20.7007,20.7007,20.6674,20.6757,603148.0
2017-09-19 10:50:00,24.78,24.81,24.78,24.81,470738.0,20.6674,20.6924,20.6674,20.6924,470738.0
2017-09-19 10:55:00,24.8,24.83,24.79,24.82,511510.0,20.684,20.7091,20.6757,20.7007,511510.0
2017-09-19 11:00:00,24.82,24.82,24.75,24.76,637836.0,20.7007,20.7007,20.6423,20.6507,637836.0
2017-09-19 11:05:00,24.77,24.8,24.75,24.79,637085.0,20.659,20.684,20.6423,20.6757,637085.0
2017-09-19 11:10:00,24.79,24.81,24.78,24.8,308326.0,20.6757,20.6924,20.6674,20.684,308326.0
2017-09-19 11:15:00,24.8,24.81,24.78,24.8,348191.0,20.684,20.6924,20.6674,20.684,348191.0
2017-09-19 11:20:00,24.8,24.82,24.79,24.81,598259.0,20.684,20.7007,20.6757,20.6924,598259.0
2017-09-19 11:25:00,24.8,24.86,24.8,24.86,674540.0,20.684,20.7341,20.684,20.7341,674540.0
2017-09-19 11:30:00,24.86,24.87,24.83,24.87,689117.0,20.7341,20.7424,20.7091,20.7424,689117.0
2017-09-19 11:35:00,24.87,24.87,24.85,24.86,286762.0,20.7424,20.7424,20.7257,20.7341,286762.0
2017-09-19 11:40:00,24.86,24.88,24.86,24.86,467306.0,20.7341,20.7508,20.7341,20.7341,467306.0
2017-09-19 11:45:00,24.86,24.88,24.86,24.86,265827.0,20.7341,20.7508,20.7341,20.7341,265827.0
2017-09-19 11:50:00,24.86,24.88,24.86,24.88,357576.0,20.7341,20.7508,20.7341,20.7508,357576.0
2017-09-19 11:55:00,24.88,24.88,24.87,24.88,210402.0,20.7508,20.7508,20.7424,20.7508,210402.0
2017-09-19 12:00:00,24.87,24.89,24.86,24.88,392960.0,20.7424,20.7591,20.7341,20.7508,392960.0
2017-09-19 12:05:00,24.88,24.89,24.87,24.89,250990.0,20.7508,20.7591,20.7424,20.7591,250990.0
2017-09-19 12:10:00,24.88,24.89,24.87,24.89,374281.0,20.7508,20.7591,20.7424,20.7591,374281.0
2017-09-19 12:15:00,24.89,24.89,24.86,24.86,445187.0,20.7591,20.7591,20.7341,20.7341,445187.0
2017-09-19 12:20:00,24.87,24.9,24.86,24.9,282356.0,20.7424,20.7675,20.7341,20.7675,282356.0
2017-09-19 12:25:00,24.89,24.94,24.88,24.94,1183615.0,20.7591,20.8008,20.7508,20.8008,1183615.0
2017-09-19 12:30:00,24.93,24.95,24.92,24.94,654979.0,20.7925,20.8092,20.7841,20.8008,654979.0
2017-09-19 12:35:00,24.93,24.94,24.92,24.93,498097.0,20.7925,20.8008,20.7841,20.7925,498097.0
2017-09-19 12:40:00,24.94,24.95,24.92,24.95,414957.0,20.8008,20.8092,20.7841,20.8092,414957.0
2017-09-19 12:45:00,24.95,24.97,24.94,24.97,743415.0,20.8092,20.8258,20.8008,20.8258,743415.0
2017-09-19 12:50:00,24.97,24.99,24.96,24.98,611052.0,20.8258,20.8425,20.8175,20.8342,611052.0
2017-09-19 12:55:00,24.98,24.99,24.97,24.98,497443.0,20.8342,20.8425,20.8258,20.8342,497443.0
2017-09-19 13:00:00,24.98,24.98,24.97,24.97,206428.0,20.8342,20.8342,20.8258,20.8258,206428.0
2017-09-19 13:05:00,24.98,24.99,24.97,24.98,327361.0,20.8342,20.8425,20.8258,20.8342,327361.0
2017-09-19 13:10:00,24.98,24.99,24.97,24.98,386050.0,20.8342,20.8425,20.8258,20.8342,386050.0
2017-09-19 13:15:00,24.98,24.99,24.97,24.98,482918.0,20.8342,20.8425,20.8258,20.8342,482918.0
2017-09-19 13:20:00,24.98,24.99,24.96,24.97,420526.0,20.8342,20.8425,20.8175,20.8258,420526.0
2017-09-19 13:25:00,24.96,24.97,24.93,24.93,594979.0,20.8175,20.8258,20.7925,20.7925,594979.0
2017-09-19 13:30:00,24.94,24.96,24.93,24.94,294729.0,20.8008,20.8175,20.7925,20.8008,294729.0
2017-09-19 13:35:00,24.94,24.94,24.93,24.94,189088.0,20.8008,20.8008,20.7925,20.8008,189088.0
2017-09-19 13:40:00,24.94,24.96,24.93,24.96,399685.0,20.8008,20.8175,20.7925,20.8175,399685.0
2017-09-19 13:45:00,24.96,24.96,24.94,24.95,336711.0,20.8175,20.8175,20.8008,20.8092,336711.0
2017-09-19 13:50:00,24.95,24.97,24.94,24.96,410195.0,20.8092,20.8258,20.8008,20.8175,410195.0
2017-09-19 13:55:00,24.96,24.97,24.95,24.96,361558.0,20.8175,20.8258,20.8092,20.8175,361558.0
2017-09-19 14:00:00,24.96,24.98,24.95,24.96,701717.0,20.8175,20.8342,20.8092,20.8175,701717.0
2017-09-19 14:05:00,24.96,24.96,24.94,24.95,519285.0,20.8175,20.8175,20.8008,20.8092,519285.0
2017-09-19 14:10:00,24.96,24.96,24.93,24.95,305713.0,20.8175,20.8175,20.7925,20.8092,305713.0
2017-09-19 14:15:00,24.95,24.95,24.93,24.95,211065.0,20.8092,20.8092,20.7925,20.8092,211065.0
2017-09-19 14:20:00,24.95,24.96,24.92,24.93,397720.0,20.8092,20.8175,20.7841,20.7925,397720.0
2017-09-19 14:25:00,24.93,24.94,24.92,24.93,210296.0,20.7925,20.8008,20.7841,20.7925,210296.0
2017-09-19 14:30:00,24.93,24.95,24.92,24.95,545323.0,20.7925,20.8092,20.7841,20.8092,545323.0
2017-09-19 14:35:00,24.94,24.95,24.93,24.93,147604.0,20.8008,20.8092,20.7925,20.7925,147604.0
2017-09-19 14:40:00,24.94,24.94,24.91,24.92,512263.0,20.8008,20.8008,20.7758,20.7841,512263.0
2017-09-19 14:45:00,24.92,24.92,24.9,24.91,194933.0,20.7841,20.7841,20.7675,20.7758,194933.0
2017-09-19 14:50:00,24.91,24.91,24.9,24.91,143113.0,20.7758,20.7758,20.7675,20.7758,143113.0
2017-09-19 14:55:00,24.91,24.92,24.89,24.9,529557.0,20.7758,20.7841,20.7591,20.7675,529557.0
2017-09-19 15:00:00,24.91,24.91,24.89,24.9,241146.0,20.7758,20.7758,20.7591,20.7675,241146.0
2017-09-19 15:05:00,24.91,24.92,24.9,24.91,446898.0,20.7758,20.7841,20.7675,20.7758,446898.0
2017-09-19 15:10:00,24.91,24.91,24.88,24.89,534989.0,20.7758,20.7758,20.7508,20.7591,534989.0
2017-09-19 15:15:00,24.89,24.91,24.89,24.91,738605.0,20.7591,20.7758,20.7591,20.7758,738605.0
2017-09-19 15:20:00,24.91,24.91,24.89,24.89,387628.0,20.7758,20.7758,20.7591,20.7591,387628.0
2017-09-19 15:25:00,24.89,24.9,24.87,24.89,994679.0,20.7591,20.7675,20.7424,20.7591,994679.0
2017-09-19 15:30:00,24.89,24.91,24.89,24.91,389747.0,20.7591,20.7758,20.7591,20.7758,389747.0
2017-09-19 15:35:00,24.91,24.92,24.88,24.88,749240.0,20.7758,20.7841,20.7508,20.7508,749240.0
2017-09-19 15:40:00,24.88,24.9,24.87,24.87,1192970.0,20.7508,20.7675,20.7424,20.7424,1192970.0
2017-09-19 15:45:00,24.87,24.9,24.86,24.88,1575635.0,20.7424,20.7675,20.7341,20.7508,1575635.0
2017-09-19 15:50:00,24.87,24.88,24.83,24.83,1468271.0,20.7424,20.7508,20.7091,20.7091,1468271.0
2017-09-19 15:55:00,24.84,24.87,24.83,24.86,2666782.0,20.7174,20.7424,20.7091,20.7341,2666782.0
2017-09-20 09:30:00,24.88,24.9,24.78,24.8,1736606.0,20.7508,20.7675,20.6674,20.684,1736606.0
2017-09-20 09:35:00,24.8,24.82,24.73,24.75,1744452.0,20.684,20.7007,20.6257,20.6423,1744452.0
2017-09-20 09:40:00,24.76,24.83,24.73,24.81,1579628.0,20.6507,20.7091,20.6257,20.6924,1579628.0
2017-09-20 09:45:00,24.8,24.81,24.75,24.78,1074878.0,20.684,20.6924,20.6423,20.6674,1074878.0
2017-09-20 09:50:00,24.78,24.86,24.77,24.8,1078175.0,20.6674,20.7341,20.659,20.684,1078175.0
2017-09-20 09:55:00,24.8,24.81,24.73,24.76,972379.0,20.684,20.6924,20.6257,20.6507,972379.0
2017-09-20 10:00:00,24.76,24.79,24.74,24.74,811636.0,20.6507,20.6757,20.634,20.634,811636.0
2017-09-20 10:05:00,24.74,24.76,24.72,24.73,645393.0,20.634,20.6507,20.6173,20.6257,645393.0
2017-09-20 10:10:00,24.73,24.74,24.68,24.7,679029.0,20.6257,20.634,20.584,20.6006,679029.0
2017-09-20 10:15:00,24.71,24.71,24.67,24.69,576162.0,20.609,20.609,20.5756,20.5923,576162.0
2017-09-20 10:20:00,24.7,24.74,24.68,24.73,709946.0,20.6006,20.634,20.584,20.6257,709946.0
2017-09-20 10:25:00,24.73,24.77,24.71,24.76,748193.0,20.6257,20.659,20.609,20.6507,748193.0
2017-09-20 10:30:00,24.77,24.79,24.72,24.72,667343.0,20.659,20.6757,20.6173,20.6173,667343.0
2017-09-20 10:35:00,24.73,24.74,24.7,24.71,470841.0,20.6257,20.634,20.6006,20.609,470841.0
2017-09-20 10:40:00,24.71,24.76,24.71,24.75,477437.0,20.609,20.6507,20.609,20.6423,477437.0
2017-09-20 10:45:00,24.75,24.76,24.72,24.74,393810.0,20.6423,20.6507,20.6173,20.634,393810.0
2017-09-20 10:50:00,24.75,24.75,24.72,24.75,320891.0,20.6423,20.6423,20.6173,20.6423,320891.0
2017-09-20 10:55:00,24.75,24.77,24.73,24.77,638937.0,20.6423,20.659,20.6257,20.659,638937.0
2017-09-20 11:00:00,24.77,24.79,24.74,24.78,561626.0,20.659,20.6757,20.634,20.6674,561626.0
2017-09-20 11:05:00,24.78,24.8,24.76,24.8,637750.0,20.6674,20.684,20.6507,20.684,637750.0
2017-09-20 11:10:00,24.8,24.8,24.77,24.79,403332.0,20.684,20.684,20.659,20.6757,403332.0
2017-09-20 11:15:00,24.79,24.8,24.77,24.79,341918.0,20.6757,20.684,20.659,20.6757,341918.0
2017-09-20 11:20:00,24.79,24.81,24.78,24.79,333666.0,20.6757,20.6924,20.6674,20.6757,333666.0
2017-09-20 11:25:00,24.8,24.84,24.79,24.84,462542.0,20.684,20.7174,20.6757,20.7174,462542.0
2017-09-20 11:30:00,24.83,24.85,24.82,24.84,395532.0,20.7091,20.7257,20.7007,20.7174,395532.0
2017-09-20 11:35:00,24.84,24.84,24.81,24.83,502260.0,20.7174,20.7174,20.6924,20.7091,502260.0
2017-09-20 11:40:00,24.82,24.85,24.82,24.82,432838.0,20.7007,20.7257,20.7007,20.7007,432838.0
2017-09-20 11:45:00,24.82,24.83,24.81,24.83,180932.0,20.7007,20.7091,20.6924,20.7091,180932.0
2017-09-20 11:50:00,24.83,24.83,24.8,24.8,230745.0,20.7091,20.7091,20.684,20.684,230745.0
2017-09-20 11:55:00,24.8,24.81,24.78,24.79,583376.0,20.684,20.6924,20.6674,20.6757,583376.0
2017-09-20 12:00:00,24.79,24.8,24.77,24.8,227589.0,20.6757,20.684,20.659,20.684,227589.0
2017-09-20 12:05:00,24.8,24.81,24.79,24.8,304065.0,20.684,20.6924,20.6757,20.684,304065.0
2017-09-20 12:10:00,24.81,24.82,24.8,24.82,305609.0,20.6924,20.7007,20.684,20.7007,305609.0
2017-09-20 12:15:00,24.81,24.82,24.8,24.81,90273.0,20.6924,20.7007,20.684,20.6924,90273.0
2017-09-20 12:20:00,24.8,24.81,24.76,24.76,244937.0,20.684,20.6924,20.6507,20.6507,244937.0
2017-09-20 12:25:00,24.76,24.77,24.71,24.73,725355.0,20.6507,20.659,20.609,20.6257,725355.0
2017-09-20 12:30:00,24.72,24.74,24.72,24.74,444916.0,20.6173,20.634,20.6173,20.634,444916.0
2017-09-20 12:35:00,24.73,24.75,24.73,24.75,181406.0,20.6257,20.6423,20.6257,20.6423,181406.0
2017-09-20 12:40:00,24.75,24.76,24.73,24.75,377205.0,20.6423,20.6507,20.6257,20.6423,377205.0
2017-09-20 12:45:00,24.75,24.75,24.72,24.73,192345.0,20.6423,20.6423,20.6173,20.6257,192345.0
2017-09-20 12:50:00,24.73,24.75,24.73,24.74,105489.0,20.6257,20.6423,20.6257,20.634,105489.0
2017-09-20 12:55:00,24.75,24.77,24.74,24.75,152410.0,20.6423,20.659,20.634,20.6423,152410.0
2017-09-20 13:00:00,24.76,24.78,24.75,24.78,192869.0,20.6507,20.6674,20.6423,20.6674,192869.0
2017-09-20 13:05:00,24.78,24.78,24.76,24.76,256904.0,20.6674,20.6674,20.6507,20.6507,256904.0
2017-09-20 13:10:00,24.77,24.77,24.76,24.76,241035.0,20.659,20.659,20.6507,20.6507,241035.0
2017-09-20 13:15:00,24.77,24.77,24.74,24.74,489234.0,20.659,20.659,20.634,20.634,489234.0
2017-09-20 13:20:00,24.74,24.76,24.73,24.76,221867.0,20.634,20.6507,20.6257,20.6507,221867.0
2017-09-20 13:25:00,24.75,24.77,24.75,24.76,378190.0,20.6423,20.659,20.6423,20.6507,378190.0
2017-09-20 13:30:00,24.76,24.76,24.73,24.75,410023.0,20.6507,20.6507,20.6257,20.6423,410023.0
2017-09-20 13:35:00,24.74,24.77,24.74,24.75,300704.0,20.634,20.659,20.634,20.6423,300704.0
2017-09-20 13:40:00,24.75,24.77,24.74,24.77,220521.0,20.6423,20.659,20.634,20.659,220521.0
2017-09-20 13:45:00,24.77,24.78,24.75,24.77,807929.0,20.659,20.6674,20.6423,20.659,807929.0
2017-09-20 13:50:00,24.77,24.78,24.76,24.77,326414.0,20.659,20.6674,20.6507,20.659,326414.0
2017-09-20 13:55:00,24.77,24.77,24.74,24.77,272297.0,20.659,20.659,20.634,20.659,272297.0
2017-09-20 14:00:00,24.76,25.15,24.76,25.1,6610569.0,20.6507,20.976,20.6507,20.9343,6610569.0
2017-09-20 14:05:00,25.11,25.18,24.98,25.05,3566444.0,20.9426,21.001,20.8342,20.8926,3566444.0
2017-09-20 14:10:00,25.05,25.11,25.02,25.04,2310164.0,20.8926,20.9426,20.8675,20.8842,2310164.0
2017-09-20 14:15:00,25.04,25.2,25.03,25.19,2502577.0,20.8842,21.0177,20.8759,21.0093,2502577.0
2017-09-20 14:20:00,25.19,25.2,25.05,25.13,2422354.0,21.0093,21.0177,20.8926,20.9593,2422354.0
2017-09-20 14:25:00,25.13,25.15,25.07,25.11,1847356.0,20.9593,20.976,20.9092,20.9426,1847356.0
2017-09-20 14:30:00,25.11,25.18,25.07,25.18,2086886.0,20.9426,21.001,20.9092,21.001,2086886.0
2017-09-20 14:35:00,25.18,25.22,25.14,25.18,2750122.0,21.001,21.0343,20.9676,21.001,2750122.0
2017-09-20 14:40:00,25.17,25.21,25.15,25.19,1097430.0,20.9926,21.026,20.976,21.0093,1097430.0
2017-09-20 14:45:00,25.19,25.23,25.18,25.2,2444026.0,21.0093,21.0427,21.001,21.0177,2444026.0
2017-09-20 14:50:00,25.2,25.21,25.17,25.19,1074250.0,21.0177,21.026,20.9926,21.0093,1074250.0
2017-09-20 14:55:00,25.19,25.22,25.17,25.22,1101033.0,21.0093,21.0343,20.9926,21.0343,1101033.0
2017-09-20 15:00:00,25.22,25.24,25.21,25.23,1137937.0,21.0343,21.051,21.026,21.0427,1137937.0
2017-09-20 15:05:00,25.22,25.23,25.14,25.14,1322933.0,21.0343,21.0427,20.9676,20.9676,1322933.0
2017-09-20 15:10:00,25.14,25.15,25.03,25.04,1838292.0,20.9676,20.976,20.8759,20.8842,1838292.0
2017-09-20 15:15:00,25.04,25.08,25.03,25.05,909736.0,20.8842,20.9176,20.8759,20.8926,909736.0
2017-09-20 15:20:00,25.06,25.11,25.05,25.08,1040391.0,20.9009,20.9426,20.8926,20.9176,1040391.0
2017-09-20 15:25:00,25.07,25.09,25.03,25.04,1000038.0,20.9092,20.9259,20.8759,20.8842,1000038.0
2017-09-20 15:30:00,25.04,25.08,25.02,25.04,1401790.0,20.8842,20.9176,20.8675,20.8842,1401790.0
2017-09-20 15:35:00,25.04,25.06,25.03,25.06,791725.0,20.8842,20.9009,20.8759,20.9009,791725.0
2017-09-20 15:40:00,25.05,25.08,25.01,25.02,1740928.0,20.8926,20.9176,20.8592,20.8675,1740928.0
2017-09-20 15:45:00,25.02,25.05,25.01,25.03,1094226.0,20.8675,20.8926,20.8592,20.8759,1094226.0
2017-09-20 15:50:00,25.03,25.06,25.02,25.04,1344819.0,20.8759,20.9009,20.8675,20.8842,1344819.0
2017-09-20 15:55:00,25.04,25.07,25.03,25.05,2176740.0,20.8842,20.9092,20.8759,20.8926,2176740.0
2017-09-21 09:30:00,25.03,25.22,25.01,25.18,2577504.0,20.8759,21.0343,20.8592,21.001,2577504.0
2017-09-21 09:35:00,25.18,25.2,25.13,25.18,1547198.0,21.001,21.0177,20.9593,21.001,1547198.0
2017-09-21 09:40:00,25.18,25.18,25.03,25.05,1630886.0,21.001,21.001,20.8759,20.8926,1630886.0
2017-09-21 09:45:00,25.05,25.09,24.95,25.01,2115064.0,20.8926,20.9259,20.8092,20.8592,2115064.0
2017-09-21 09:50:00,25.01,25.03,24.92,24.95,1451238.0,20.8592,20.8759,20.7841,20.8092,1451238.0
2017-09-21 09:55:00,24.95,25.0,24.93,24.98,1148408.0,20.8092,20.8509,20.7925,20.8342,1148408.0
2017-09-21 10:00:00,24.98,24.99,24.92,24.98,1010080.0,20.8342,20.8425,20.7841,20.8342,1010080.0
2017-09-21 10:05:00,24.99,25.0,24.94,24.97,874616.0,20.8425,20.8509,20.8008,20.8258,874616.0
2017-09-21 10:10:00,24.96,24.98,24.95,24.96,731661.0,20.8175,20.8342,20.8092,20.8175,731661.0
2017-09-21 10:15:00,24.96,24.99,24.95,24.98,856974.0,20.8175,20.8425,20.8092,20.8342,856974.0
2017-09-21 10:20:00,24.99,25.02,24.97,25.01,661731.0,20.8425,20.8675,20.8258,20.8592,661731.0
2017-09-21 10:25:00,25.0,25.08,24.99,25.07,1301810.0,20.8509,20.9176,20.8425,20.9092,1301810.0
2017-09-21 10:30:00,25.08,25.15,25.06,25.12,930882.0,20.9176,20.976,20.9009,20.9509,930882.0
2017-09-21 10:35:00,25.12,25.13,25.09,25.1,770110.0,20.9509,20.9593,20.9259,20.9343,770110.0
2017-09-21 10:40:00,25.1,25.1,25.05,25.1,707261.0,20.9343,20.9343,20.8926,20.9343,707261.0
2017-09-21 10:45:00,25.1,25.13,25.07,25.12,404586.0,20.9343,20.9593,20.9092,20.9509,404586.0
2017-09-21 10:50:00,25.12,25.13,25.09,25.1,425581.0,20.9509,20.9593,20.9259,20.9343,425581.0
2017-09-21 10:55:00,25.11,25.11,25.07,25.09,458337.0,20.9426,20.9426,20.9092,20.9259,458337.0
2017-09-21 11:00:00,25.08,25.11,25.08,25.1,389376.0,20.9176,20.9426,20.9176,20.9343,389376.0
2017-09-21 11:05:00,25.1,25.11,25.09,25.11,636333.0,20.9343,20.9426,20.9259,20.9426,636333.0
2017-09-21 11:10:00,25.1,25.14,25.09,25.13,725259.0,20.9343,20.9676,20.9259,20.9593,725259.0
2017-09-21 11:15:00,25.13,25.14,25.09,25.12,611805.0,20.9593,20.9676,20.9259,20.9509,611805.0
2017-09-21 11:20:00,25.12,25.13,25.1,25.13,407804.0,20.9509,20.9593,20.9343,20.9593,407804.0
2017-09-21 11:25:00,25.13,25.15,25.09,25.14,675410.0,20.9593,20.976,20.9259,20.9676,675410.0
2017-09-21 11:30:00,25.14,25.15,25.12,25.12,324532.0,20.9676,20.976,20.9509,20.9509,324532.0
2017-09-21 11:35:00,25.13,25.17,25.12,25.16,624427.0,20.9593,20.9926,20.9509,20.9843,624427.0
2017-09-21 11:40:00,25.17,25.17,25.14,25.15,612580.0,20.9926,20.9926,20.9676,20.976,612580.0
2017-09-21 11:45:00,25.16,25.17,25.13,25.17,351350.0,20.9843,20.9926,20.9593,20.9926,351350.0
2017-09-21 11:50:00,25.17,25.17,25.14,25.15,259464.0,20.9926,20.9926,20.9676,20.976,259464.0
2017-09-21 11:55:00,25.14,25.18,25.14,25.16,465108.0,20.9676,21.001,20.9676,20.9843,465108.0
2017-09-21 12:00:00,25.16,25.19,25.15,25.18,404092.0,20.9843,21.0093,20.976,21.001,404092.0
2017-09-21 12:05:00,25.18,25.2,25.16,25.18,862784.0,21.001,21.0177,20.9843,21.001,862784.0
2017-09-21 12:10:00,25.18,25.19,25.16,25.18,546695.0,21.001,21.0093,20.9843,21.001,546695.0
2017-09-21 12:15:00,25.18,25.18,25.14,25.16,353446.0,21.001,21.001,20.9676,20.9843,353446.0
2017-09-21 12:20:00,25.16,25.17,25.14,25.16,383116.0,20.9843,20.9926,20.9676,20.9843,383116.0
2017-09-21 12:25:00,25.15,25.18,25.15,25.18,270804.0,20.976,21.001,20.976,21.001,270804.0
2017-09-21 12:30:00,25.18,25.19,25.16,25.19,315068.0,21.001,21.0093,20.9843,21.0093,315068.0
2017-09-21 12:35:00,25.19,25.2,25.17,25.18,381501.0,21.0093,21.0177,20.9926,21.001,381501.0
2017-09-21 12:40:00,25.18,25.19,25.14,25.16,409135.0,21.001,21.0093,20.9676,20.9843,409135.0
2017-09-21 12:45:00,25.16,25.18,25.15,25.17,205606.0,20.9843,21.001,20.976,20.9926,205606.0
2017-09-21 12:50:00,25.17,25.19,25.16,25.19,256825.0,20.9926,21.0093,20.9843,21.0093,256825.0
2017-09-21 12:55:00,25.19,25.21,25.18,25.21,565444.0,21.0093,21.026,21.001,21.026,565444.0
2017-09-21 13:00:00,25.21,25.22,25.19,25.22,450060.0,21.026,21.0343,21.0093,21.0343,450060.0
2017-09-21 13:05:00,25.21,25.22,25.2,25.22,427118.0,21.026,21.0343,21.0177,21.0343,427118.0
2017-09-21 13:10:00,25.22,25.23,25.2,25.23,424724.0,21.0343,21.0427,21.0177,21.0427,424724.0
2017-09-21 13:15:00,25.22,25.23,25.2,25.21,473220.0,21.0343,21.0427,21.0177,21.026,473220.0
2017-09-21 13:20:00,25.21,25.23,25.2,25.23,246037.0,21.026,21.0427,21.0177,21.0427,246037.0
2017-09-21 13:25:00,25.23,25.23,25.2,25.2,203505.0,21.0427,21.0427,21.0177,21.0177,203505.0
2017-09-21 13:30:00,25.21,25.21,25.19,25.21,270223.0,21.026,21.026,21.0093,21.026,270223.0
2017-09-21 13:35:00,25.2,25.22,25.18,25.2,300316.0,21.0177,21.0343,21.001,21.0177,300316.0
2017-09-21 13:40:00,25.19,25.2,25.18,25.19,95455.0,21.0093,21.0177,21.001,21.0093,95455.0
2017-09-21 13:45:00,25.19,25.2,25.17,25.2,325194.0,21.0093,21.0177,20.9926,21.0177,325194.0
2017-09-21 13:50:00,25.19,25.23,25.19,25.23,283857.0,21.0093,21.0427,21.0093,21.0427,283857.0
2017-09-21 13:55:00,25.23,25.24,25.22,25.24,528347.0,21.0427,21.051,21.0343,21.051,528347.0
2017-09-21 14:00:00,25.24,25.25,25.23,25.25,708099.0,21.051,21.0594,21.0427,21.0594,708099.0
2017-09-21 14:05:00,25.25,25.27,25.24,25.26,1313461.0,21.0594,21.076,21.051,21.0677,1313461.0
2017-09-21 14:10:00,25.26,25.28,25.26,25.28,367154.0,21.0677,21.0844,21.0677,21.0844,367154.0
2017-09-21 14:15:00,25.28,25.28,25.25,25.26,384592.0,21.0844,21.0844,21.0594,21.0677,384592.0
2017-09-21 14:20:00,25.25,25.26,25.22,25.23,736214.0,21.0594,21.0677,21.0343,21.0427,736214.0
2017-09-21 14:25:00,25.23,25.25,25.21,25.25,553594.0,21.0427,21.0594,21.026,21.0594,553594.0
2017-09-21 14:30:00,25.24,25.25,25.2,25.21,737421.0,21.051,21.0594,21.0177,21.026,737421.0
2017-09-21 14:35:00,25.22,25.27,25.22,25.27,749115.0,21.0343,21.076,21.0343,21.076,749115.0
2017-09-21 14:40:00,25.26,25.27,25.23,25.23,347389.0,21.0677,21.076,21.0427,21.0427,347389.0
2017-09-21 14:45:00,25.23,25.23,25.2,25.23,871491.0,21.0427,21.0427,21.0177,21.0427,871491.0
2017-09-21 14:50:00,25.23,25.24,25.2,25.22,818965.0,21.0427,21.051,21.0177,21.0343,818965.0
2017-09-21 14:55:00,25.21,25.23,25.21,25.23,205628.0,21.026,21.0427,21.026,21.0427,205628.0
2017-09-21 15:00:00,25.23,25.23,25.22,25.23,226996.0,21.0427,21.0427,21.0343,21.0427,226996.0
2017-09-21 15:05:00,25.23,25.25,25.22,25.24,390409.0,21.0427,21.0594,21.0343,21.051,390409.0
2017-09-21 15:10:00,25.24,25.26,25.23,25.24,538843.0,21.051,21.0677,21.0427,21.051,538843.0
2017-09-21 15:15:00,25.24,25.24,25.23,25.24,234547.0,21.051,21.051,21.0427,21.051,234547.0
2017-09-21 15:20:00,25.24,25.26,25.23,25.26,706396.0,21.051,21.0677,21.0427,21.0677,706396.0
2017-09-21 15:25:00,25.26,25.26,25.24,25.25,398738.0,21.0677,21.0677,21.051,21.0594,398738.0
2017-09-21 15:30:00,25.25,25.25,25.23,25.25,446246.0,21.0594,21.0594,21.0427,21.0594,446246.0
2017-09-21 15:35:00,25.25,25.25,25.23,25.24,379467.0,21.0594,21.0594,21.0427,21.051,379467.0
2017-09-21 15:40:00,25.24,25.24,25.19,25.2,1118324.0,21.051,21.051,21.0093,21.0177,1118324.0
2017-09-21 15:45:00,25.21,25.22,25.18,25.2,1210699.0,21.026,21.0343,21.001,21.0177,1210699.0
2017-09-21 15:50:00,25.2,25.21,25.18,25.19,976193.0,21.0177,21.026,21.001,21.0093,976193.0
2017-09-21 15:55:00,25.19,25.2,25.17,25.17,2020663.0,21.0093,21.0177,20.9926,20.9926,2020663.0
2017-09-22 09:30:00,25.01,25.07,24.91,24.94,3024882.0,20.8592,20.9092,20.7758,20.8008,3024882.0
2017-09-22 09:35:00,24.93,24.98,24.85,24.94,2399807.0,20.7925,20.8342,20.7257,20.8008,2399807.0
2017-09-22 09:40:00,24.94,24.97,24.9,24.9,1060692.0,20.8008,20.8258,20.7675,20.7675,1060692.0
2017-09-22 09:45:00,24.91,24.92,24.85,24.89,2325250.0,20.7758,20.7841,20.7257,20.7591,2325250.0
2017-09-22 09:50:00,24.9,24.97,24.88,24.96,1025035.0,20.7675,20.8258,20.7508,20.8175,1025035.0
2017-09-22 09:55:00,24.96,25.04,24.95,25.03,1231403.0,20.8175,20.8842,20.8092,20.8759,1231403.0
2017-09-22 10:00:00,25.04,25.06,24.98,25.06,1055204.0,20.8842,20.9009,20.8342,20.9009,1055204.0
2017-09-22 10:05:00,25.06,25.06,25.01,25.04,688931.0,20.9009,20.9009,20.8592,20.8842,688931.0
2017-09-22 10:10:00,25.04,25.07,25.01,25.02,719119.0,20.8842,20.9092,20.8592,20.8675,719119.0
2017-09-22 10:15:00,25.02,25.06,24.99,25.01,761380.0,20.8675,20.9009,20.8425,20.8592,761380.0
2017-09-22 10:20:00,25.0,25.06,25.0,25.05,595517.0,20.8509,20.9009,20.8509,20.8926,595517.0
2017-09-22 10:25:00,25.05,25.06,25.02,25.04,365095.0,20.8926,20.9009,20.8675,20.8842,365095.0
2017-09-22 10:30:00,25.03,25.04,25.02,25.03,507305.0,20.8759,20.8842,20.8675,20.8759,507305.0
2017-09-22 10:35:00,25.03,25.05,24.99,25.01,817697.0,20.8759,20.8926,20.8425,20.8592,817697.0
2017-09-22 10:40:00,25.01,25.02,24.98,24.98,402537.0,20.8592,20.8675,20.8342,20.8342,402537.0
2017-09-22 10:45:00,24.98,24.99,24.94,24.94,458159.0,20.8342,20.8425,20.8008,20.8008,458159.0
2017-09-22 10:50:00,24.94,24.95,24.91,24.92,1091423.0,20.8008,20.8092,20.7758,20.7841,1091423.0
2017-09-22 10:55:00,24.91,24.95,24.9,24.94,733884.0,20.7758,20.8092,20.7675,20.8008,733884.0
2017-09-22 11:00:00,24.93,24.99,24.93,24.98,828673.0,20.7925,20.8425,20.7925,20.8342,828673.0
2017-09-22 11:05:00,24.97,25.0,24.97,24.99,671359.0,20.8258,20.8509,20.8258,20.8425,671359.0
2017-09-22 11:10:00,24.98,25.02,24.98,25.01,704460.0,20.8342,20.8675,20.8342,20.8592,704460.0
2017-09-22 11:15:00,25.01,25.01,24.99,25.01,312932.0,20.8592,20.8592,20.8425,20.8592,312932.0
2017-09-22 11:20:00,25.0,25.01,24.96,24.97,483784.0,20.8509,20.8592,20.8175,20.8258,483784.0
2017-09-22 11:25:00,24.96,24.97,24.92,24.92,670616.0,20.8175,20.8258,20.7841,20.7841,670616.0
2017-09-22 11:30:00,24.93,24.99,24.92,24.97,421939.0,20.7925,20.8425,20.7841,20.8258,421939.0
2017-09-22 11:35:00,24.98,25.0,24.96,24.96,428867.0,20.8342,20.8509,20.8175,20.8175,428867.0
2017-09-22 11:40:00,24.97,24.99,24.97,24.98,198168.0,20.8258,20.8425,20.8258,20.8342,198168.0
2017-09-22 11:45:00,24.98,25.0,24.96,24.99,519187.0,20.8342,20.8509,20.8175,20.8425,519187.0
2017-09-22 11:50:00,25.0,25.02,24.98,25.02,711819.0,20.8509,20.8675,20.8342,20.8675,711819.0
2017-09-22 11:55:00,25.01,25.04,25.01,25.02,375328.0,20.8592,20.8842,20.8592,20.8675,375328.0
2017-09-22 12:00:00,25.03,25.04,25.01,25.03,338075.0,20.8759,20.8842,20.8592,20.8759,338075.0
2017-09-22 12:05:00,25.03,25.04,25.0,25.01,764830.0,20.8759,20.8842,20.8509,20.8592,764830.0
2017-09-22 12:10:00,25.02,25.04,25.01,25.01,314967.0,20.8675,20.8842,20.8592,20.8592,314967.0
2017-09-22 12:15:00,25.01,25.03,24.99,25.0,308084.0,20.8592,20.8759,20.8425,20.8509,308084.0
2017-09-22 12:20:00,25.0,25.02,24.99,25.02,449175.0,20.8509,20.8675,20.8425,20.8675,449175.0
2017-09-22 12:25:00,25.01,25.02,25.01,25.01,101528.0,20.8592,20.8675,20.8592,20.8592,101528.0
2017-09-22 12:30:00,25.02,25.03,25.0,25.01,780210.0,20.8675,20.8759,20.8509,20.8592,780210.0
2017-09-22 12:35:00,25.0,25.02,25.0,25.02,479349.0,20.8509,20.8675,20.8509,20.8675,479349.0
2017-09-22 12:40:00,25.02,25.03,25.01,25.03,800274.0,20.8675,20.8759,20.8592,20.8759,800274.0
2017-09-22 12:45:00,25.03,25.03,25.01,25.03,303416.0,20.8759,20.8759,20.8592,20.8759,303416.0
2017-09-22 12:50:00,25.03,25.03,25.02,25.02,129092.0,20.8759,20.8759,20.8675,20.8675,129092.0
2017-09-22 12:55:00,25.02,25.04,25.01,25.04,554415.0,20.8675,20.8842,20.8592,20.8842,554415.0
2017-09-22 13:00:00,25.04,25.05,25.03,25.03,329808.0,20.8842,20.8926,20.8759,20.8759,329808.0
2017-09-22 13:05:00,25.04,25.04,25.03,25.04,267981.0,20.8842,20.8842,20.8759,20.8842,267981.0
2017-09-22 13:10:00,25.04,25.06,25.03,25.05,639443.0,20.8842,20.9009,20.8759,20.8926,639443.0
2017-09-22 13:15:00,25.05,25.05,25.03,25.03,254225.0,20.8926,20.8926,20.8759,20.8759,254225.0
2017-09-22 13:20:00,25.03,25.04,25.01,25.03,393314.0,20.8759,20.8842,20.8592,20.8759,393314.0
2017-09-22 13:25:00,25.03,25.04,25.02,25.03,337310.0,20.8759,20.8842,20.8675,20.8759,337310.0
2017-09-22 13:30:00,25.02,25.04,25.02,25.02,151963.0,20.8675,20.8842,20.8675,20.8675,151963.0
2017-09-22 13:35:00,25.03,25.03,25.01,25.01,133781.0,20.8759,20.8759,20.8592,20.8592,133781.0
2017-09-22 13:40:00,25.01,25.03,25.01,25.02,369297.0,20.8592,20.8759,20.8592,20.8675,369297.0
2017-09-22 13:45:00,25.03,25.04,25.02,25.03,302177.0,20.8759,20.8842,20.8675,20.8759,302177.0
2017-09-22 13:50:00,25.03,25.03,24.98,24.98,807177.0,20.8759,20.8759,20.8342,20.8342,807177.0
2017-09-22 13:55:00,24.98,25.0,24.98,24.99,465997.0,20.8342,20.8509,20.8342,20.8425,465997.0
2017-09-22 14:00:00,24.99,25.0,24.97,24.97,287315.0,20.8425,20.8509,20.8258,20.8258,287315.0
2017-09-22 14:05:00,24.97,24.98,24.96,24.98,403724.0,20.8258,20.8342,20.8175,20.8342,403724.0
2017-09-22 14:10:00,24.97,24.98,24.97,24.97,134888.0,20.8258,20.8342,20.8258,20.8258,134888.0
2017-09-22 14:15:00,24.98,24.99,24.96,24.98,599921.0,20.8342,20.8425,20.8175,20.8342,599921.0
2017-09-22 14:20:00,24.98,25.0,24.97,25.0,331190.0,20.8342,20.8509,20.8258,20.8509,331190.0
2017-09-22 14:25:00,24.99,25.0,24.97,24.97,201608.0,20.8425,20.8509,20.8258,20.8258,201608.0
2017-09-22 14:30:00,24.97,25.0,24.97,25.0,521085.0,20.8258,20.8509,20.8258,20.8509,521085.0
2017-09-22 14:35:00,25.0,25.0,24.98,24.99,176199.0,20.8509,20.8509,20.8342,20.8425,176199.0
2017-09-22 14:40:00,24.99,25.0,24.97,24.98,343498.0,20.8425,20.8509,20.8258,20.8342,343498.0
2017-09-22 14:45:00,24.98,24.99,24.96,24.96,426618.0,20.8342,20.8425,20.8175,20.8175,426618.0
2017-09-22 14:50:00,24.96,24.97,24.95,24.95,162543.0,20.8175,20.8258,20.8092,20.8092,162543.0
2017-09-22 14:55:00,24.96,24.96,24.94,24.96,609131.0,20.8175,20.8175,20.8008,20.8175,609131.0
2017-09-22 15:00:00,24.96,24.96,24.94,24.94,331068.0,20.8175,20.8175,20.8008,20.8008,331068.0
2017-09-22 15:05:00,24.94,24.96,24.94,24.96,404032.0,20.8008,20.8175,20.8008,20.8175,404032.0
2017-09-22 15:10:00,24.95,24.96,24.95,24.96,244155.0,20.8092,20.8175,20.8092,20.8175,244155.0
2017-09-22 15:15:00,24.95,24.96,24.94,24.96,597149.0,20.8092,20.8175,20.8008,20.8175,597149.0
2017-09-22 15:20:00,24.95,24.96,24.93,24.94,335785.0,20.8092,20.8175,20.7925,20.8008,335785.0
2017-09-22 15:25:00,24.93,24.96,24.93,24.95,1011281.0,20.7925,20.8175,20.7925,20.8092,1011281.0
2017-09-22 15:30:00,24.96,24.99,24.95,24.98,771062.0,20.8175,20.8425,20.8092,20.8342,771062.0
2017-09-22 15:35:00,24.98,25.02,24.98,25.0,808268.0,20.8342,20.8675,20.8342,20.8509,808268.0
2017-09-22 15:40:00,25.01,25.03,25.0,25.03,568932.0,20.8592,20.8759,20.8509,20.8759,568932.0
2017-09-22 15:45:00,25.03,25.04,25.02,25.02,1203921.0,20.8759,20.8842,20.8675,20.8675,1203921.0
2017-09-22 15:50:00,25.03,25.03,25.0,25.0,1894734.0,20.8759,20.8759,20.8509,20.8509,1894734.0
2017-09-22 15:55:00,25.01,25.03,25.0,25.01,4494776.0,20.8592,20.8759,20.8509,20.8592,4494776.0
2017-09-25 09:30:00,24.94,25.08,24.92,25.06,1848982.0,20.8008,20.9176,20.7841,20.9009,1848982.0
2017-09-25 09:35:00,25.06,25.08,25.01,25.03,1530035.0,20.9009,20.9176,20.8592,20.8759,1530035.0
2017-09-25 09:40:00,25.03,25.04,24.98,25.0,872722.0,20.8759,20.8842,20.8342,20.8509,872722.0
2017-09-25 09:45:00,25.01,25.04,24.98,24.98,817598.0,20.8592,20.8842,20.8342,20.8342,817598.0
2017-09-25 09:50:00,24.98,25.02,24.96,25.02,1163777.0,20.8342,20.8675,20.8175,20.8675,1163777.0
2017-09-25 09:55:00,25.02,25.03,24.97,24.99,990333.0,20.8675,20.8759,20.8258,20.8425,990333.0
2017-09-25 10:00:00,24.99,25.0,24.93,24.94,1530852.0,20.8425,20.8509,20.7925,20.8008,1530852.0
2017-09-25 10:05:00,24.94,24.98,24.93,24.98,1110205.0,20.8008,20.8342,20.7925,20.8342,1110205.0
2017-09-25 10:10:00,24.98,24.99,24.95,24.95,577483.0,20.8342,20.8425,20.8092,20.8092,577483.0
2017-09-25 10:15:00,24.95,24.96,24.9,24.92,1103338.0,20.8092,20.8175,20.7675,20.7841,1103338.0
2017-09-25 10:20:00,24.93,24.95,24.9,24.91,1002237.0,20.7925,20.8092,20.7675,20.7758,1002237.0
2017-09-25 10:25:00,24.91,24.99,24.91,24.98,1030222.0,20.7758,20.8425,20.7758,20.8342,1030222.0
2017-09-25 10:30:00,24.99,25.0,24.96,24.98,761453.0,20.8425,20.8509,20.8175,20.8342,761453.0
2017-09-25 10:35:00,24.98,25.0,24.92,24.93,453937.0,20.8342,20.8509,20.7841,20.7925,453937.0
2017-09-25 10:40:00,24.93,24.94,24.91,24.93,617382.0,20.7925,20.8008,20.7758,20.7925,617382.0
2017-09-25 10:45:00,24.92,24.93,24.91,24.93,498767.0,20.7841,20.7925,20.7758,20.7925,498767.0
2017-09-25 10:50:00,24.93,24.93,24.83,24.84,1247639.0,20.7925,20.7925,20.7091,20.7174,1247639.0
2017-09-25 10:55:00,24.84,24.85,24.79,24.83,1531937.0,20.7174,20.7257,20.6757,20.7091,1531937.0
2017-09-25 11:00:00,24.82,24.84,24.7,24.73,1360878.0,20.7007,20.7174,20.6006,20.6257,1360878.0
2017-09-25 11:05:00,24.73,24.77,24.7,24.75,1781501.0,20.6257,20.659,20.6006,20.6423,1781501.0
2017-09-25 11:10:00,24.74,24.83,24.74,24.83,1372270.0,20.634,20.7091,20.634,20.7091,1372270.0
2017-09-25 11:15:00,24.83,24.85,24.8,24.8,778588.0,20.7091,20.7257,20.684,20.684,778588.0
2017-09-25 11:20:00,24.8,24.81,24.72,24.75,555857.0,20.684,20.6924,20.6173,20.6423,555857.0
2017-09-25 11:25:00,24.76,24.8,24.75,24.79,650618.0,20.6507,20.684,20.6423,20.6757,650618.0
2017-09-25 11:30:00,24.78,24.82,24.77,24.82,604069.0,20.6674,20.7007,20.659,20.7007,604069.0
2017-09-25 11:35:00,24.82,24.82,24.77,24.77,288792.0,20.7007,20.7007,20.659,20.659,288792.0
2017-09-25 11:40:00,24.77,24.78,24.73,24.73,427694.0,20.659,20.6674,20.6257,20.6257,427694.0
2017-09-25 11:45:00,24.73,24.75,24.71,24.74,518792.0,20.6257,20.6423,20.609,20.634,518792.0
2017-09-25 11:50:00,24.75,24.76,24.73,24.74,388178.0,20.6423,20.6507,20.6257,20.634,388178.0
2017-09-25 11:55:00,24.75,24.76,24.73,24.73,390166.0,20.6423,20.6507,20.6257,20.6257,390166.0
2017-09-25 12:00:00,24.73,24.74,24.68,24.68,910202.0,20.6257,20.634,20.584,20.584,910202.0
2017-09-25 12:05:00,24.68,24.69,24.67,24.67,736398.0,20.584,20.5923,20.5756,20.5756,736398.0
2017-09-25 12:10:00,24.68,24.69,24.64,24.65,757196.0,20.584,20.5923,20.5506,20.5589,757196.0
2017-09-25 12:15:00,24.66,24.66,24.58,24.6,971578.0,20.5673,20.5673,20.5006,20.5172,971578.0
2017-09-25 12:20:00,24.59,24.66,24.58,24.65,1091498.0,20.5089,20.5673,20.5006,20.5589,1091498.0
2017-09-25 12:25:00,24.65,24.71,24.65,24.69,906171.0,20.5589,20.609,20.5589,20.5923,906171.0
2017-09-25 12:30:00,24.69,24.7,24.66,24.66,310002.0,20.5923,20.6006,20.5673,20.5673,310002.0
2017-09-25 12:35:00,24.66,24.69,24.64,24.69,527019.0,20.5673,20.5923,20.5506,20.5923,527019.0
2017-09-25 12:40:00,24.69,24.69,24.67,24.68,341917.0,20.5923,20.5923,20.5756,20.584,341917.0
2017-09-25 12:45:00,24.69,24.69,24.68,24.69,204647.0,20.5923,20.5923,20.584,20.5923,204647.0
2017-09-25 12:50:00,24.69,24.72,24.68,24.69,638968.0,20.5923,20.6173,20.584,20.5923,638968.0
2017-09-25 12:55:00,24.7,24.73,24.69,24.73,442015.0,20.6006,20.6257,20.5923,20.6257,442015.0
2017-09-25 13:00:00,24.73,24.74,24.72,24.73,387163.0,20.6257,20.634,20.6173,20.6257,387163.0
2017-09-25 13:05:00,24.73,24.74,24.71,24.72,594647.0,20.6257,20.634,20.609,20.6173,594647.0
2017-09-25 13:10:00,24.71,24.74,24.71,24.74,357200.0,20.609,20.634,20.609,20.634,357200.0
2017-09-25 13:15:00,24.73,24.74,24.73,24.73,146896.0,20.6257,20.634,20.6257,20.6257,146896.0
2017-09-25 13:20:00,24.73,24.74,24.73,24.73,195753.0,20.6257,20.634,20.6257,20.6257,195753.0
2017-09-25 13:25:00,24.73,24.75,24.73,24.74,487816.0,20.6257,20.6423,20.6257,20.634,487816.0
2017-09-25 13:30:00,24.73,24.75,24.72,24.73,246720.0,20.6257,20.6423,20.6173,20.6257,246720.0
2017-09-25 13:35:00,24.73,24.76,24.72,24.75,529101.0,20.6257,20.6507,20.6173,20.6423,529101.0
2017-09-25 13:40:00,24.76,24.76,24.74,24.74,292696.0,20.6507,20.6507,20.634,20.634,292696.0
2017-09-25 13:45:00,24.75,24.75,24.74,24.74,107106.0,20.6423,20.6423,20.634,20.634,107106.0
2017-09-25 13:50:00,24.74,24.76,24.74,24.74,466886.0,20.634,20.6507,20.634,20.634,466886.0
2017-09-25 13:55:00,24.74,24.75,24.73,24.73,293411.0,20.634,20.6423,20.6257,20.6257,293411.0
2017-09-25 14:00:00,24.73,24.75,24.72,24.72,942817.0,20.6257,20.6423,20.6173,20.6173,942817.0
2017-09-25 14:05:00,24.72,24.74,24.72,24.72,282468.0,20.6173,20.634,20.6173,20.6173,282468.0
2017-09-25 14:10:00,24.73,24.73,24.71,24.72,220266.0,20.6257,20.6257,20.609,20.6173,220266.0
2017-09-25 14:15:00,24.71,24.74,24.71,24.73,368412.0,20.609,20.634,20.609,20.6257,368412.0
2017-09-25 14:20:00,24.73,24.74,24.72,24.73,181600.0,20.6257,20.634,20.6173,20.6257,181600.0
2017-09-25 14:25:00,24.73,24.74,24.71,24.73,270786.0,20.6257,20.634,20.609,20.6257,270786.0
2017-09-25 14:30:00,24.72,24.73,24.7,24.71,420234.0,20.6173,20.6257,20.6006,20.609,420234.0
2017-09-25 14:35:00,24.71,24.72,24.67,24.69,540607.0,20.609,20.6173,20.5756,20.5923,540607.0
2017-09-25 14:40:00,24.69,24.71,24.68,24.71,204736.0,20.5923,20.609,20.584,20.609,204736.0
2017-09-25 14:45:00,24.71,24.71,24.69,24.71,297590.0,20.609,20.609,20.5923,20.609,297590.0
2017-09-25 14:50:00,24.7,24.72,24.7,24.71,220225.0,20.6006,20.6173,20.6006,20.609,220225.0
2017-09-25 14:55:00,24.7,24.72,24.7,24.72,173429.0,20.6006,20.6173,20.6006,20.6173,173429.0
2017-09-25 15:00:00,24.71,24.72,24.7,24.71,423990.0,20.609,20.6173,20.6006,20.609,423990.0
2017-09-25 15:05:00,24.71,24.73,24.7,24.72,513565.0,20.609,20.6257,20.6006,20.6173,513565.0
2017-09-25 15:10:00,24.73,24.75,24.72,24.73,589131.0,20.6257,20.6423,20.6173,20.6257,589131.0
2017-09-25 15:15:00,24.74,24.77,24.73,24.75,1417063.0,20.634,20.659,20.6257,20.6423,1417063.0
2017-09-25 15:20:00,24.76,24.78,24.74,24.78,450294.0,20.6507,20.6674,20.634,20.6674,450294.0
2017-09-25 15:25:00,24.78,24.79,24.77,24.79,372826.0,20.6674,20.6757,20.659,20.6757,372826.0
2017-09-25 15:30:00,24.78,24.8,24.77,24.79,471876.0,20.6674,20.684,20.659,20.6757,471876.0
2017-09-25 15:35:00,24.78,24.79,24.76,24.78,360939.0,20.6674,20.6757,20.6507,20.6674,360939.0
2017-09-25 15:40:00,24.78,24.78,24.71,24.71,1299812.0,20.6674,20.6674,20.609,20.609,1299812.0
2017-09-25 15:45:00,24.71,24.75,24.71,24.73,1487718.0,20.609,20.6423,20.609,20.6257,1487718.0
2017-09-25 15:50:00,24.74,24.74,24.71,24.72,525797.0,20.634,20.634,20.609,20.6173,525797.0
2017-09-25 15:55:00,24.71,24.76,24.71,24.76,1853754.0,20.609,20.6507,20.609,20.6507,1853754.0
2017-09-26 09:30:00,24.83,24.87,24.76,24.76,1702612.0,20.7091,20.7424,20.6507,20.6507,1702612.0
2017-09-26 09:35:00,24.76,24.82,24.72,24.79,1230818.0,20.6507,20.7007,20.6173,20.6757,1230818.0
2017-09-26 09:40:00,24.79,24.79,24.74,24.76,908329.0,20.6757,20.6757,20.634,20.6507,908329.0
2017-09-26 09:45:00,24.77,24.86,24.74,24.85,1549226.0,20.659,20.7341,20.634,20.7257,1549226.0
2017-09-26 09:50:00,24.85,24.92,24.85,24.88,1382435.0,20.7257,20.7841,20.7257,20.7508,1382435.0
2017-09-26 09:55:00,24.88,24.88,24.83,24.87,801341.0,20.7508,20.7508,20.7091,20.7424,801341.0
2017-09-26 10:00:00,24.88,24.9,24.85,24.88,657107.0,20.7508,20.7675,20.7257,20.7508,657107.0
2017-09-26 10:05:00,24.88,24.9,24.87,24.9,611632.0,20.7508,20.7675,20.7424,20.7675,611632.0
2017-09-26 10:10:00,24.9,24.91,24.87,24.89,578343.0,20.7675,20.7758,20.7424,20.7591,578343.0
2017-09-26 10:15:00,24.89,24.96,24.88,24.93,1322977.0,20.7591,20.8175,20.7508,20.7925,1322977.0
2017-09-26 10:20:00,24.93,24.94,24.87,24.88,347969.0,20.7925,20.8008,20.7424,20.7508,347969.0
2017-09-26 10:25:00,24.88,24.9,24.86,24.86,765445.0,20.7508,20.7675,20.7341,20.7341,765445.0
2017-09-26 10:30:00,24.87,24.88,24.83,24.84,683356.0,20.7424,20.7508,20.7091,20.7174,683356.0
2017-09-26 10:35:00,24.83,24.87,24.83,24.86,318111.0,20.7091,20.7424,20.7091,20.7341,318111.0
2017-09-26 10:40:00,24.86,24.87,24.83,24.86,544961.0,20.7341,20.7424,20.7091,20.7341,544961.0
2017-09-26 10:45:00,24.86,24.88,24.82,24.85,771572.0,20.7341,20.7508,20.7007,20.7257,771572.0
2017-09-26 10:50:00,24.85,24.85,24.79,24.81,1627521.0,20.7257,20.7257,20.6757,20.6924,1627521.0
2017-09-26 10:55:00,24.8,24.84,24.8,24.82,1106723.0,20.684,20.7174,20.684,20.7007,1106723.0
2017-09-26 11:00:00,24.82,24.82,24.78,24.8,792944.0,20.7007,20.7007,20.6674,20.684,792944.0
2017-09-26 11:05:00,24.8,24.8,24.76,24.77,613271.0,20.684,20.684,20.6507,20.659,613271.0
2017-09-26 11:10:00,24.77,24.77,24.74,24.75,532782.0,20.659,20.659,20.634,20.6423,532782.0
2017-09-26 11:15:00,24.75,24.77,24.74,24.76,295604.0,20.6423,20.659,20.634,20.6507,295604.0
2017-09-26 11:20:00,24.75,24.76,24.73,24.74,286579.0,20.6423,20.6507,20.6257,20.634,286579.0
2017-09-26 11:25:00,24.74,24.75,24.68,24.73,749645.0,20.634,20.6423,20.584,20.6257,749645.0
2017-09-26 11:30:00,24.72,24.75,24.71,24.75,390790.0,20.6173,20.6423,20.609,20.6423,390790.0
2017-09-26 11:35:00,24.75,24.77,24.74,24.76,485436.0,20.6423,20.659,20.634,20.6507,485436.0
2017-09-26 11:40:00,24.77,24.78,24.76,24.77,293288.0,20.659,20.6674,20.6507,20.659,293288.0
2017-09-26 11:45:00,24.77,24.82,24.76,24.82,768875.0,20.659,20.7007,20.6507,20.7007,768875.0
2017-09-26 11:50:00,24.82,24.83,24.8,24.82,994092.0,20.7007,20.7091,20.684,20.7007,994092.0
2017-09-26 11:55:00,24.81,24.82,24.79,24.81,352234.0,20.6924,20.7007,20.6757,20.6924,352234.0
2017-09-26 12:00:00,24.8,24.81,24.79,24.8,166502.0,20.684,20.6924,20.6757,20.684,166502.0
2017-09-26 12:05:00,24.8,24.81,24.76,24.77,382244.0,20.684,20.6924,20.6507,20.659,382244.0
2017-09-26 12:10:00,24.77,24.79,24.77,24.79,271320.0,20.659,20.6757,20.659,20.6757,271320.0
2017-09-26 12:15:00,24.79,24.79,24.76,24.78,259822.0,20.6757,20.6757,20.6507,20.6674,259822.0
2017-09-26 12:20:00,24.78,24.81,24.77,24.8,298832.0,20.6674,20.6924,20.659,20.684,298832.0
2017-09-26 12:25:00,24.79,24.82,24.77,24.82,360636.0,20.6757,20.7007,20.659,20.7007,360636.0
2017-09-26 12:30:00,24.82,24.83,24.8,24.8,310528.0,20.7007,20.7091,20.684,20.684,310528.0
2017-09-26 12:35:00,24.8,24.86,24.79,24.86,1120262.0,20.684,20.7341,20.6757,20.7341,1120262.0
2017-09-26 12:40:00,24.85,24.95,24.85,24.93,1572292.0,20.7257,20.8092,20.7257,20.7925,1572292.0
2017-09-26 12:45:00,24.94,24.94,24.9,24.93,813026.0,20.8008,20.8008,20.7675,20.7925,813026.0
2017-09-26 12:50:00,24.93,24.94,24.87,24.88,504778.0,20.7925,20.8008,20.7424,20.7508,504778.0
2017-09-26 12:55:00,24.87,24.89,24.86,24.88,594232.0,20.7424,20.7591,20.7341,20.7508,594232.0
2017-09-26 13:00:00,24.88,24.89,24.85,24.88,324563.0,20.7508,20.7591,20.7257,20.7508,324563.0
2017-09-26 13:05:00,24.89,24.89,24.85,24.86,305188.0,20.7591,20.7591,20.7257,20.7341,305188.0
2017-09-26 13:10:00,24.87,24.87,24.83,24.86,318964.0,20.7424,20.7424,20.7091,20.7341,318964.0
2017-09-26 13:15:00,24.86,24.88,24.85,24.86,171387.0,20.7341,20.7508,20.7257,20.7341,171387.0
2017-09-26 13:20:00,24.87,24.88,24.86,24.88,212773.0,20.7424,20.7508,20.7341,20.7508,212773.0
2017-09-26 13:25:00,24.88,24.88,24.86,24.87,254876.0,20.7508,20.7508,20.7341,20.7424,254876.0
2017-09-26 13:30:00,24.87,24.89,24.86,24.88,244561.0,20.7424,20.7591,20.7341,20.7508,244561.0
2017-09-26 13:35:00,24.87,24.88,24.86,24.87,257329.0,20.7424,20.7508,20.7341,20.7424,257329.0
2017-09-26 13:40:00,24.87,24.9,24.87,24.89,487647.0,20.7424,20.7675,20.7424,20.7591,487647.0
2017-09-26 13:45:00,24.89,24.89,24.87,24.89,247831.0,20.7591,20.7591,20.7424,20.7591,247831.0
2017-09-26 13:50:00,24.89,24.92,24.88,24.92,361360.0,20.7591,20.7841,20.7508,20.7841,361360.0
2017-09-26 13:55:00,24.92,24.92,24.89,24.91,275970.0,20.7841,20.7841,20.7591,20.7758,275970.0
2017-09-26 14:00:00,24.9,24.93,24.88,24.88,437967.0,20.7675,20.7925,20.7508,20.7508,437967.0
2017-09-26 14:05:00,24.89,24.89,24.84,24.85,335296.0,20.7591,20.7591,20.7174,20.7257,335296.0
2017-09-26 14:10:00,24.84,24.86,24.83,24.84,328697.0,20.7174,20.7341,20.7091,20.7174,328697.0
2017-09-26 14:15:00,24.84,24.85,24.82,24.83,326174.0,20.7174,20.7257,20.7007,20.7091,326174.0
2017-09-26 14:20:00,24.84,24.85,24.82,24.84,277409.0,20.7174,20.7257,20.7007,20.7174,277409.0
2017-09-26 14:25:00,24.84,24.85,24.82,24.85,245243.0,20.7174,20.7257,20.7007,20.7257,245243.0
2017-09-26 14:30:00,24.84,24.86,24.83,24.84,383940.0,20.7174,20.7341,20.7091,20.7174,383940.0
2017-09-26 14:35:00,24.84,24.85,24.83,24.84,201445.0,20.7174,20.7257,20.7091,20.7174,201445.0
2017-09-26 14:40:00,24.84,24.86,24.84,24.84,344209.0,20.7174,20.7341,20.7174,20.7174,344209.0
2017-09-26 14:45:00,24.85,24.85,24.84,24.85,99946.0,20.7257,20.7257,20.7174,20.7257,99946.0
2017-09-26 14:50:00,24.85,24.87,24.84,24.84,185648.0,20.7257,20.7424,20.7174,20.7174,185648.0
2017-09-26 14:55:00,24.85,24.86,24.82,24.83,553448.0,20.7257,20.7341,20.7007,20.7091,553448.0
2017-09-26 15:00:00,24.83,24.84,24.82,24.84,148561.0,20.7091,20.7174,20.7007,20.7174,148561.0
2017-09-26 15:05:00,24.84,24.85,24.82,24.83,426569.0,20.7174,20.7257,20.7007,20.7091,426569.0
2017-09-26 15:10:00,24.83,24.84,24.82,24.83,202251.0,20.7091,20.7174,20.7007,20.7091,202251.0
2017-09-26 15:15:00,24.83,24.85,24.82,24.84,256706.0,20.7091,20.7257,20.7007,20.7174,256706.0
2017-09-26 15:20:00,24.84,24.85,24.83,24.84,211788.0,20.7174,20.7257,20.7091,20.7174,211788.0
2017-09-26 15:25:00,24.85,24.85,24.83,24.84,179016.0,20.7257,20.7257,20.7091,20.7174,179016.0
2017-09-26 15:30:00,24.85,24.85,24.83,24.84,249135.0,20.7257,20.7257,20.7091,20.7174,249135.0
2017-09-26 15:35:00,24.83,24.85,24.83,24.84,309838.0,20.7091,20.7257,20.7091,20.7174,309838.0
2017-09-26 15:40:00,24.85,24.85,24.79,24.8,585274.0,20.7257,20.7257,20.6757,20.684,585274.0
2017-09-26 15:45:00,24.8,24.84,24.8,24.84,752168.0,20.684,20.7174,20.684,20.7174,752168.0
2017-09-26 15:50:00,24.84,24.85,24.82,24.83,1118926.0,20.7174,20.7257,20.7007,20.7091,1118926.0
2017-09-26 15:55:00,24.82,24.83,24.78,24.81,2319307.0,20.7007,20.7091,20.6674,20.6924,2319307.0
2017-09-27 09:30:00,25.31,25.36,25.18,25.26,4906559.0,21.1094,21.1511,21.001,21.0677,4906559.0
2017-09-27 09:35:00,25.26,25.31,25.22,25.31,2365655.0,21.0677,21.1094,21.0343,21.1094,2365655.0
2017-09-27 09:40:00,25.3,25.35,25.26,25.33,2335076.0,21.1011,21.1428,21.0677,21.1261,2335076.0
2017-09-27 09:45:00,25.33,25.36,25.3,25.3,1945343.0,21.1261,21.1511,21.1011,21.1011,1945343.0
2017-09-27 09:50:00,25.31,25.4,25.3,25.39,1872811.0,21.1094,21.1845,21.1011,21.1761,1872811.0
2017-09-27 09:55:00,25.4,25.42,25.38,25.38,2118264.0,21.1845,21.2011,21.1678,21.1678,2118264.0
2017-09-27 10:00:00,25.38,25.44,25.34,25.43,1647582.0,21.1678,21.2178,21.1344,21.2095,1647582.0
2017-09-27 10:05:00,25.44,25.44,25.34,25.34,1894828.0,21.2178,21.2178,21.1344,21.1344,1894828.0
2017-09-27 10:10:00,25.35,25.37,25.3,25.32,2432800.0,21.1428,21.1594,21.1011,21.1177,2432800.0
2017-09-27 10:15:00,25.31,25.38,25.3,25.36,1620046.0,21.1094,21.1678,21.1011,21.1511,1620046.0
2017-09-27 10:20:00,25.36,25.38,25.35,25.37,781912.0,21.1511,21.1678,21.1428,21.1594,781912.0
2017-09-27 10:25:00,25.37,25.38,25.36,25.37,420173.0,21.1594,21.1678,21.1511,21.1594,420173.0
2017-09-27 10:30:00,25.36,25.37,25.33,25.34,741915.0,21.1511,21.1594,21.1261,21.1344,741915.0
2017-09-27 10:35:00,25.34,25.34,25.28,25.31,1201665.0,21.1344,21.1344,21.0844,21.1094,1201665.0
2017-09-27 10:40:00,25.32,25.36,25.31,25.36,918610.0,21.1177,21.1511,21.1094,21.1511,918610.0
2017-09-27 10:45:00,25.36,25.38,25.33,25.35,882227.0,21.1511,21.1678,21.1261,21.1428,882227.0
2017-09-27 10:50:00,25.35,25.35,25.31,25.33,1235990.0,21.1428,21.1428,21.1094,21.1261,1235990.0
2017-09-27 10:55:00,25.32,25.38,25.32,25.38,971488.0,21.1177,21.1678,21.1177,21.1678,971488.0
2017-09-27 11:00:00,25.38,25.43,25.37,25.39,1540687.0,21.1678,21.2095,21.1594,21.1761,1540687.0
2017-09-27 11:05:00,25.38,25.4,25.36,25.38,619309.0,21.1678,21.1845,21.1511,21.1678,619309.0
2017-09-27 11:10:00,25.38,25.42,25.36,25.42,840311.0,21.1678,21.2011,21.1511,21.2011,840311.0
2017-09-27 11:15:00,25.42,25.42,25.4,25.41,322618.0,21.2011,21.2011,21.1845,21.1928,322618.0
2017-09-27 11:20:00,25.41,25.43,25.4,25.43,474448.0,21.1928,21.2095,21.1845,21.2095,474448.0
2017-09-27 11:25:00,25.43,25.43,25.4,25.41,502727.0,21.2095,21.2095,21.1845,21.1928,502727.0
2017-09-27 11:30:00,25.41,25.41,25.36,25.36,781057.0,21.1928,21.1928,21.1511,21.1511,781057.0
2017-09-27 11:35:00,25.36,25.4,25.36,25.39,450651.0,21.1511,21.1845,21.1511,21.1761,450651.0
2017-09-27 11:40:00,25.39,25.4,25.39,25.4,353520.0,21.1761,21.1845,21.1761,21.1845,353520.0
2017-09-27 11:45:00,25.39,25.4,25.38,25.39,421253.0,21.1761,21.1845,21.1678,21.1761,421253.0
2017-09-27 11:50:00,25.39,25.41,25.39,25.41,369700.0,21.1761,21.1928,21.1761,21.1928,369700.0
2017-09-27 11:55:00,25.41,25.41,25.39,25.39,498375.0,21.1928,21.1928,21.1761,21.1761,498375.0
2017-09-27 12:00:00,25.39,25.4,25.39,25.4,384048.0,21.1761,21.1845,21.1761,21.1845,384048.0
2017-09-27 12:05:00,25.39,25.42,25.39,25.42,475947.0,21.1761,21.2011,21.1761,21.2011,475947.0
2017-09-27 12:10:00,25.42,25.43,25.41,25.43,755213.0,21.2011,21.2095,21.1928,21.2095,755213.0
2017-09-27 12:15:00,25.43,25.46,25.42,25.45,1315174.0,21.2095,21.2345,21.2011,21.2262,1315174.0
2017-09-27 12:20:00,25.45,25.45,25.4,25.41,806724.0,21.2262,21.2262,21.1845,21.1928,806724.0
2017-09-27 12:25:00,25.4,25.44,25.4,25.43,557268.0,21.1845,21.2178,21.1845,21.2095,557268.0
2017-09-27 12:30:00,25.42,25.45,25.41,25.44,544301.0,21.2011,21.2262,21.1928,21.2178,544301.0
2017-09-27 12:35:00,25.44,25.45,25.42,25.44,360970.0,21.2178,21.2262,21.2011,21.2178,360970.0
2017-09-27 12:40:00,25.45,25.47,25.44,25.45,848081.0,21.2262,21.2429,21.2178,21.2262,848081.0
2017-09-27 12:45:00,25.45,25.47,25.44,25.45,434259.0,21.2262,21.2429,21.2178,21.2262,434259.0
2017-09-27 12:50:00,25.45,25.47,25.44,25.45,368613.0,21.2262,21.2429,21.2178,21.2262,368613.0
2017-09-27 12:55:00,25.45,25.47,25.44,25.47,485895.0,21.2262,21.2429,21.2178,21.2429,485895.0
2017-09-27 13:00:00,25.46,25.5,25.46,25.5,1739587.0,21.2345,21.2679,21.2345,21.2679,1739587.0
2017-09-27 13:05:00,25.5,25.51,25.49,25.49,1687959.0,21.2679,21.2762,21.2595,21.2595,1687959.0
2017-09-27 13:10:00,25.5,25.54,25.49,25.54,1147520.0,21.2679,21.3012,21.2595,21.3012,1147520.0
2017-09-27 13:15:00,25.54,25.54,25.51,25.53,828662.0,21.3012,21.3012,21.2762,21.2929,828662.0
2017-09-27 13:20:00,25.53,25.53,25.49,25.5,1357927.0,21.2929,21.2929,21.2595,21.2679,1357927.0
2017-09-27 13:25:00,25.51,25.52,25.5,25.51,498745.0,21.2762,21.2846,21.2679,21.2762,498745.0
2017-09-27 13:30:00,25.52,25.53,25.51,25.53,494125.0,21.2846,21.2929,21.2762,21.2929,494125.0
2017-09-27 13:35:00,25.53,25.55,25.51,25.51,978002.0,21.2929,21.3096,21.2762,21.2762,978002.0
2017-09-27 13:40:00,25.51,25.54,25.51,25.54,696962.0,21.2762,21.3012,21.2762,21.3012,696962.0
2017-09-27 13:45:00,25.54,25.54,25.53,25.54,564740.0,21.3012,21.3012,21.2929,21.3012,564740.0
2017-09-27 13:50:00,25.54,25.55,25.53,25.54,953834.0,21.3012,21.3096,21.2929,21.3012,953834.0
2017-09-27 13:55:00,25.54,25.59,25.54,25.59,1713515.0,21.3012,21.3429,21.3012,21.3429,1713515.0
2017-09-27 14:00:00,25.59,25.59,25.57,25.58,1876309.0,21.3429,21.3429,21.3263,21.3346,1876309.0
2017-09-27 14:05:00,25.58,25.58,25.53,25.54,700503.0,21.3346,21.3346,21.2929,21.3012,700503.0
2017-09-27 14:10:00,25.54,25.55,25.5,25.5,842641.0,21.3012,21.3096,21.2679,21.2679,842641.0
2017-09-27 14:15:00,25.5,25.56,25.49,25.55,866827.0,21.2679,21.3179,21.2595,21.3096,866827.0
2017-09-27 14:20:00,25.55,25.56,25.53,25.53,510549.0,21.3096,21.3179,21.2929,21.2929,510549.0
2017-09-27 14:25:00,25.54,25.56,25.53,25.56,614842.0,21.3012,21.3179,21.2929,21.3179,614842.0
2017-09-27 14:30:00,25.55,25.57,25.54,25.55,753487.0,21.3096,21.3263,21.3012,21.3096,753487.0
2017-09-27 14:35:00,25.55,25.57,25.55,25.57,1338182.0,21.3096,21.3263,21.3096,21.3263,1338182.0
2017-09-27 14:40:00,25.57,25.58,25.56,25.58,545775.0,21.3263,21.3346,21.3179,21.3346,545775.0
2017-09-27 14:45:00,25.58,25.59,25.57,25.59,643705.0,21.3346,21.3429,21.3263,21.3429,643705.0
2017-09-27 14:50:00,25.59,25.6,25.58,25.6,794525.0,21.3429,21.3513,21.3346,21.3513,794525.0
2017-09-27 14:55:00,25.6,25.64,25.59,25.6,1623198.0,21.3513,21.3846,21.3429,21.3513,1623198.0
2017-09-27 15:00:00,25.61,25.61,25.59,25.59,530361.0,21.3596,21.3596,21.3429,21.3429,530361.0
2017-09-27 15:05:00,25.6,25.6,25.54,25.55,912512.0,21.3513,21.3513,21.3012,21.3096,912512.0
2017-09-27 15:10:00,25.55,25.55,25.51,25.51,1756632.0,21.3096,21.3096,21.2762,21.2762,1756632.0
2017-09-27 15:15:00,25.51,25.52,25.5,25.51,887516.0,21.2762,21.2846,21.2679,21.2762,887516.0
2017-09-27 15:20:00,25.51,25.54,25.5,25.52,994589.0,21.2762,21.3012,21.2679,21.2846,994589.0
2017-09-27 15:25:00,25.52,25.53,25.5,25.51,526792.0,21.2846,21.2929,21.2679,21.2762,526792.0
2017-09-27 15:30:00,25.52,25.54,25.51,25.54,555692.0,21.2846,21.3012,21.2762,21.3012,555692.0
2017-09-27 15:35:00,25.54,25.55,25.53,25.55,816019.0,21.3012,21.3096,21.2929,21.3096,816019.0
2017-09-27 15:40:00,25.54,25.55,25.5,25.51,1109896.0,21.3012,21.3096,21.2679,21.2762,1109896.0
2017-09-27 15:45:00,25.51,25.51,25.47,25.48,1352339.0,21.2762,21.2762,21.2429,21.2512,1352339.0
2017-09-27 15:50:00,25.48,25.48,25.44,25.46,2239969.0,21.2512,21.2512,21.2178,21.2345,2239969.0
2017-09-27 15:55:00,25.46,25.46,25.4,25.42,3516269.0,21.2345,21.2345,21.1845,21.2011,3516269.0
2017-09-28 09:30:00,25.59,25.6,25.51,25.54,2788526.0,21.3429,21.3513,21.2762,21.3012,2788526.0
2017-09-28 09:35:00,25.54,25.63,25.51,25.58,2255838.0,21.3012,21.3763,21.2762,21.3346,2255838.0
2017-09-28 09:40:00,25.58,25.64,25.57,25.58,2400445.0,21.3346,21.3846,21.3263,21.3346,2400445.0
2017-09-28 09:45:00,25.58,25.62,25.56,25.59,1383619.0,21.3346,21.368,21.3179,21.3429,1383619.0
2017-09-28 09:50:00,25.58,25.61,25.55,25.58,2517139.0,21.3346,21.3596,21.3096,21.3346,2517139.0
2017-09-28 09:55:00,25.58,25.61,25.54,25.59,1439334.0,21.3346,21.3596,21.3012,21.3429,1439334.0
2017-09-28 10:00:00,25.58,25.63,25.58,25.63,916891.0,21.3346,21.3763,21.3346,21.3763,916891.0
2017-09-28 10:05:00,25.63,25.63,25.55,25.55,1228448.0,21.3763,21.3763,21.3096,21.3096,1228448.0
2017-09-28 10:10:00,25.55,25.56,25.48,25.48,1543231.0,21.3096,21.3179,21.2512,21.2512,1543231.0
2017-09-28 10:15:00,25.49,25.5,25.46,25.49,1224667.0,21.2595,21.2679,21.2345,21.2595,1224667.0
2017-09-28 10:20:00,25.49,25.55,25.48,25.54,1044596.0,21.2595,21.3096,21.2512,21.3012,1044596.0
2017-09-28 10:25:00,25.54,25.57,25.53,25.56,560193.0,21.3012,21.3263,21.2929,21.3179,560193.0
2017-09-28 10:30:00,25.55,25.56,25.46,25.47,1314785.0,21.3096,21.3179,21.2345,21.2429,1314785.0
2017-09-28 10:35:00,25.47,25.48,25.44,25.48,916433.0,21.2429,21.2512,21.2178,21.2512,916433.0
2017-09-28 10:40:00,25.47,25.57,25.47,25.55,1108780.0,21.2429,21.3263,21.2429,21.3096,1108780.0
2017-09-28 10:45:00,25.55,25.56,25.53,25.54,424181.0,21.3096,21.3179,21.2929,21.3012,424181.0
2017-09-28 10:50:00,25.54,25.57,25.53,25.55,924740.0,21.3012,21.3263,21.2929,21.3096,924740.0
2017-09-28 10:55:00,25.54,25.55,25.48,25.5,639917.0,21.3012,21.3096,21.2512,21.2679,639917.0
2017-09-28 11:00:00,25.5,25.54,25.48,25.53,915087.0,21.2679,21.3012,21.2512,21.2929,915087.0
2017-09-28 11:05:00,25.54,25.56,25.52,25.53,493959.0,21.3012,21.3179,21.2846,21.2929,493959.0
2017-09-28 11:10:00,25.52,25.54,25.49,25.5,381011.0,21.2846,21.3012,21.2595,21.2679,381011.0
2017-09-28 11:15:00,25.49,25.51,25.47,25.48,529357.0,21.2595,21.2762,21.2429,21.2512,529357.0
2017-09-28 11:20:00,25.48,25.51,25.47,25.48,453419.0,21.2512,21.2762,21.2429,21.2512,453419.0
2017-09-28 11:25:00,25.49,25.51,25.48,25.49,297870.0,21.2595,21.2762,21.2512,21.2595,297870.0
2017-09-28 11:30:00,25.5,25.53,25.49,25.51,419124.0,21.2679,21.2929,21.2595,21.2762,419124.0
2017-09-28 11:35:00,25.52,25.53,25.49,25.51,286713.0,21.2846,21.2929,21.2595,21.2762,286713.0
2017-09-28 11:40:00,25.51,25.51,25.47,25.47,527668.0,21.2762,21.2762,21.2429,21.2429,527668.0
2017-09-28 11:45:00,25.48,25.5,25.47,25.5,349232.0,21.2512,21.2679,21.2429,21.2679,349232.0
2017-09-28 11:50:00,25.5,25.51,25.47,25.51,498038.0,21.2679,21.2762,21.2429,21.2762,498038.0
2017-09-28 11:55:00,25.51,25.52,25.47,25.49,352584.0,21.2762,21.2846,21.2429,21.2595,352584.0
2017-09-28 12:00:00,25.49,25.5,25.48,25.49,280023.0,21.2595,21.2679,21.2512,21.2595,280023.0
2017-09-28 12:05:00,25.49,25.5,25.47,25.5,243744.0,21.2595,21.2679,21.2429,21.2679,243744.0
2017-09-28 12:10:00,25.5,25.51,25.48,25.5,494676.0,21.2679,21.2762,21.2512,21.2679,494676.0
2017-09-28 12:15:00,25.51,25.52,25.5,25.51,255561.0,21.2762,21.2846,21.2679,21.2762,255561.0
2017-09-28 12:20:00,25.51,25.51,25.47,25.48,373903.0,21.2762,21.2762,21.2429,21.2512,373903.0
2017-09-28 12:25:00,25.47,25.49,25.46,25.47,434343.0,21.2429,21.2595,21.2345,21.2429,434343.0
2017-09-28 12:30:00,25.47,25.47,25.45,25.46,269627.0,21.2429,21.2429,21.2262,21.2345,269627.0
2017-09-28 12:35:00,25.46,25.47,25.45,25.46,272523.0,21.2345,21.2429,21.2262,21.2345,272523.0
2017-09-28 12:40:00,25.46,25.48,25.46,25.46,275634.0,21.2345,21.2512,21.2345,21.2345,275634.0
2017-09-28 12:45:00,25.46,25.47,25.44,25.46,378467.0,21.2345,21.2429,21.2178,21.2345,378467.0
2017-09-28 12:50:00,25.46,25.47,25.44,25.46,320309.0,21.2345,21.2429,21.2178,21.2345,320309.0
2017-09-28 12:55:00,25.46,25.5,25.46,25.5,396074.0,21.2345,21.2679,21.2345,21.2679,396074.0
2017-09-28 13:00:00,25.49,25.51,25.48,25.49,508533.0,21.2595,21.2762,21.2512,21.2595,508533.0
2017-09-28 13:05:00,25.49,25.5,25.47,25.48,520030.0,21.2595,21.2679,21.2429,21.2512,520030.0
2017-09-28 13:10:00,25.48,25.48,25.47,25.47,169398.0,21.2512,21.2512,21.2429,21.2429,169398.0
2017-09-28 13:15:00,25.48,25.48,25.47,25.48,159269.0,21.2512,21.2512,21.2429,21.2512,159269.0
2017-09-28 13:20:00,25.48,25.5,25.47,25.5,206997.0,21.2512,21.2679,21.2429,21.2679,206997.0
2017-09-28 13:25:00,25.5,25.5,25.49,25.5,165132.0,21.2679,21.2679,21.2595,21.2679,165132.0
2017-09-28 13:30:00,25.5,25.5,25.46,25.5,477140.0,21.2679,21.2679,21.2345,21.2679,477140.0
2017-09-28 13:35:00,25.5,25.5,25.49,25.5,183047.0,21.2679,21.2679,21.2595,21.2679,183047.0
2017-09-28 13:40:00,25.5,25.5,25.47,25.48,274814.0,21.2679,21.2679,21.2429,21.2512,274814.0
2017-09-28 13:45:00,25.48,25.48,25.47,25.47,208755.0,21.2512,21.2512,21.2429,21.2429,208755.0
2017-09-28 13:50:00,25.47,25.48,25.45,25.45,429155.0,21.2429,21.2512,21.2262,21.2262,429155.0
2017-09-28 13:55:00,25.45,25.48,25.45,25.46,511412.0,21.2262,21.2512,21.2262,21.2345,511412.0
2017-09-28 14:00:00,25.46,25.47,25.43,25.46,710210.0,21.2345,21.2429,21.2095,21.2345,710210.0
2017-09-28 14:05:00,25.47,25.47,25.46,25.46,184241.0,21.2429,21.2429,21.2345,21.2345,184241.0
2017-09-28 14:10:00,25.46,25.48,25.45,25.48,401630.0,21.2345,21.2512,21.2262,21.2512,401630.0
2017-09-28 14:15:00,25.48,25.48,25.46,25.46,320174.0,21.2512,21.2512,21.2345,21.2345,320174.0
2017-09-28 14:20:00,25.46,25.47,25.45,25.45,236434.0,21.2345,21.2429,21.2262,21.2262,236434.0
2017-09-28 14:25:00,25.45,25.46,25.44,25.44,510486.0,21.2262,21.2345,21.2178,21.2178,510486.0
2017-09-28 14:30:00,25.45,25.45,25.43,25.44,403222.0,21.2262,21.2262,21.2095,21.2178,403222.0
2017-09-28 14:35:00,25.44,25.45,25.37,25.37,1972477.0,21.2178,21.2262,21.1594,21.1594,1972477.0
2017-09-28 14:40:00,25.37,25.38,25.36,25.37,1674911.0,21.1594,21.1678,21.1511,21.1594,1674911.0
2017-09-28 14:45:00,25.37,25.37,25.35,25.37,535132.0,21.1594,21.1594,21.1428,21.1594,535132.0
2017-09-28 14:50:00,25.37,25.37,25.34,25.35,665267.0,21.1594,21.1594,21.1344,21.1428,665267.0
2017-09-28 14:55:00,25.34,25.35,25.34,25.35,656234.0,21.1344,21.1428,21.1344,21.1428,656234.0
2017-09-28 15:00:00,25.35,25.36,25.34,25.35,619642.0,21.1428,21.1511,21.1344,21.1428,619642.0
2017-09-28 15:05:00,25.35,25.37,25.34,25.37,468980.0,21.1428,21.1594,21.1344,21.1594,468980.0
2017-09-28 15:10:00,25.36,25.41,25.36,25.4,1071708.0,21.1511,21.1928,21.1511,21.1845,1071708.0
2017-09-28 15:15:00,25.4,25.43,25.4,25.42,582827.0,21.1845,21.2095,21.1845,21.2011,582827.0
2017-09-28 15:20:00,25.42,25.42,25.39,25.39,569476.0,21.2011,21.2011,21.1761,21.1761,569476.0
2017-09-28 15:25:00,25.39,25.41,25.38,25.39,548223.0,21.1761,21.1928,21.1678,21.1761,548223.0
2017-09-28 15:30:00,25.39,25.42,25.39,25.42,364629.0,21.1761,21.2011,21.1761,21.2011,364629.0
2017-09-28 15:35:00,25.42,25.43,25.41,25.42,524912.0,21.2011,21.2095,21.1928,21.2011,524912.0
2017-09-28 15:40:00,25.42,25.43,25.41,25.43,449150.0,21.2011,21.2095,21.1928,21.2095,449150.0
2017-09-28 15:45:00,25.43,25.43,25.41,25.42,1190218.0,21.2095,21.2095,21.1928,21.2011,1190218.0
2017-09-28 15:50:00,25.42,25.43,25.41,25.43,991800.0,21.2011,21.2095,21.1928,21.2095,991800.0
2017-09-28 15:55:00,25.43,25.45,25.42,25.44,2310422.0,21.2095,21.2262,21.2011,21.2178,2310422.0
2017-09-29 09:30:00,25.41,25.46,25.38,25.45,2097597.0,21.1928,21.2345,21.1678,21.2262,2097597.0
2017-09-29 09:35:00,25.46,25.47,25.43,25.45,1590301.0,21.2345,21.2429,21.2095,21.2262,1590301.0
2017-09-29 09:40:00,25.45,25.46,25.41,25.44,1086410.0,21.2262,21.2345,21.1928,21.2178,1086410.0
2017-09-29 09:45:00,25.44,25.46,25.4,25.4,1643949.0,21.2178,21.2345,21.1845,21.1845,1643949.0
2017-09-29 09:50:00,25.41,25.46,25.33,25.46,3599266.0,21.1928,21.2345,21.1261,21.2345,3599266.0
2017-09-29 09:55:00,25.46,25.48,25.43,25.45,2488561.0,21.2345,21.2512,21.2095,21.2262,2488561.0
2017-09-29 10:00:00,25.46,25.47,25.43,25.45,2264881.0,21.2345,21.2429,21.2095,21.2262,2264881.0
2017-09-29 10:05:00,25.45,25.45,25.4,25.44,1299330.0,21.2262,21.2262,21.1845,21.2178,1299330.0
2017-09-29 10:10:00,25.43,25.46,25.43,25.46,949386.0,21.2095,21.2345,21.2095,21.2345,949386.0
2017-09-29 10:15:00,25.46,25.46,25.44,25.46,782495.0,21.2345,21.2345,21.2178,21.2345,782495.0
2017-09-29 10:20:00,25.46,25.46,25.41,25.44,648588.0,21.2345,21.2345,21.1928,21.2178,648588.0
2017-09-29 10:25:00,25.45,25.46,25.41,25.46,787933.0,21.2262,21.2345,21.1928,21.2345,787933.0
2017-09-29 10:30:00,25.46,25.47,25.44,25.45,896529.0,21.2345,21.2429,21.2178,21.2262,896529.0
2017-09-29 10:35:00,25.44,25.45,25.4,25.43,806350.0,21.2178,21.2262,21.1845,21.2095,806350.0
2017-09-29 10:40:00,25.43,25.43,25.38,25.4,1004070.0,21.2095,21.2095,21.1678,21.1845,1004070.0
2017-09-29 10:45:00,25.41,25.41,25.37,25.38,452919.0,21.1928,21.1928,21.1594,21.1678,452919.0
2017-09-29 10:50:00,25.38,25.41,25.37,25.41,517669.0,21.1678,21.1928,21.1594,21.1928,517669.0
2017-09-29 10:55:00,25.41,25.41,25.38,25.4,359300.0,21.1928,21.1928,21.1678,21.1845,359300.0
2017-09-29 11:00:00,25.41,25.42,25.4,25.42,563507.0,21.1928,21.2011,21.1845,21.2011,563507.0
2017-09-29 11:05:00,25.42,25.43,25.41,25.43,566970.0,21.2011,21.2095,21.1928,21.2095,566970.0
2017-09-29 11:10:00,25.42,25.46,25.42,25.45,530130.0,21.2011,21.2345,21.2011,21.2262,530130.0
2017-09-29 11:15:00,25.45,25.45,25.43,25.44,468453.0,21.2262,21.2262,21.2095,21.2178,468453.0
2017-09-29 11:20:00,25.44,25.45,25.42,25.43,447950.0,21.2178,21.2262,21.2011,21.2095,447950.0
2017-09-29 11:25:00,25.43,25.43,25.39,25.4,311551.0,21.2095,21.2095,21.1761,21.1845,311551.0
2017-09-29 11:30:00,25.39,25.43,25.39,25.43,420997.0,21.1761,21.2095,21.1761,21.2095,420997.0
2017-09-29 11:35:00,25.42,25.43,25.41,25.42,314363.0,21.2011,21.2095,21.1928,21.2011,314363.0
2017-09-29 11:40:00,25.42,25.43,25.4,25.41,395649.0,21.2011,21.2095,21.1845,21.1928,395649.0
2017-09-29 11:45:00,25.4,25.41,25.38,25.39,690909.0,21.1845,21.1928,21.1678,21.1761,690909.0
2017-09-29 11:50:00,25.4,25.4,25.38,25.38,210069.0,21.1845,21.1845,21.1678,21.1678,210069.0
2017-09-29 11:55:00,25.39,25.42,25.38,25.41,330989.0,21.1761,21.2011,21.1678,21.1928,330989.0
2017-09-29 12:00:00,25.4,25.41,25.38,25.41,348802.0,21.1845,21.1928,21.1678,21.1928,348802.0
2017-09-29 12:05:00,25.41,25.41,25.39,25.41,541400.0,21.1928,21.1928,21.1761,21.1928,541400.0
2017-09-29 12:10:00,25.41,25.41,25.4,25.41,136540.0,21.1928,21.1928,21.1845,21.1928,136540.0
2017-09-29 12:15:00,25.41,25.42,25.4,25.42,373350.0,21.1928,21.2011,21.1845,21.2011,373350.0
2017-09-29 12:20:00,25.41,25.42,25.41,25.42,185495.0,21.1928,21.2011,21.1928,21.2011,185495.0
2017-09-29 12:25:00,25.41,25.42,25.41,25.42,438250.0,21.1928,21.2011,21.1928,21.2011,438250.0
2017-09-29 12:30:00,25.42,25.42,25.41,25.41,205659.0,21.2011,21.2011,21.1928,21.1928,205659.0
2017-09-29 12:35:00,25.41,25.42,25.41,25.41,140899.0,21.1928,21.2011,21.1928,21.1928,140899.0
2017-09-29 12:40:00,25.42,25.42,25.4,25.42,417115.0,21.2011,21.2011,21.1845,21.2011,417115.0
2017-09-29 12:45:00,25.42,25.42,25.4,25.4,305034.0,21.2011,21.2011,21.1845,21.1845,305034.0
2017-09-29 12:50:00,25.4,25.42,25.4,25.42,261879.0,21.1845,21.2011,21.1845,21.2011,261879.0
2017-09-29 12:55:00,25.41,25.42,25.4,25.41,317225.0,21.1928,21.2011,21.1845,21.1928,317225.0
2017-09-29 13:00:00,25.42,25.42,25.39,25.39,483236.0,21.2011,21.2011,21.1761,21.1761,483236.0
2017-09-29 13:05:00,25.39,25.4,25.38,25.39,527340.0,21.1761,21.1845,21.1678,21.1761,527340.0
2017-09-29 13:10:00,25.39,25.39,25.37,25.38,295361.0,21.1761,21.1761,21.1594,21.1678,295361.0
2017-09-29 13:15:00,25.38,25.4,25.37,25.4,280147.0,21.1678,21.1845,21.1594,21.1845,280147.0
2017-09-29 13:20:00,25.39,25.4,25.38,25.39,202225.0,21.1761,21.1845,21.1678,21.1761,202225.0
2017-09-29 13:25:00,25.39,25.39,25.38,25.38,165716.0,21.1761,21.1761,21.1678,21.1678,165716.0
2017-09-29 13:30:00,25.38,25.39,25.37,25.39,347579.0,21.1678,21.1761,21.1594,21.1761,347579.0
2017-09-29 13:35:00,25.39,25.4,25.38,25.4,184811.0,21.1761,21.1845,21.1678,21.1845,184811.0
2017-09-29 13:40:00,25.39,25.4,25.38,25.39,183248.0,21.1761,21.1845,21.1678,21.1761,183248.0
2017-09-29 13:45:00,25.39,25.39,25.37,25.38,229514.0,21.1761,21.1761,21.1594,21.1678,229514.0
2017-09-29 13:50:00,25.37,25.39,25.36,25.38,529994.0,21.1594,21.1761,21.1511,21.1678,529994.0
2017-09-29 13:55:00,25.38,25.39,25.37,25.38,290028.0,21.1678,21.1761,21.1594,21.1678,290028.0
2017-09-29 14:00:00,25.38,25.38,25.37,25.38,195905.0,21.1678,21.1678,21.1594,21.1678,195905.0
2017-09-29 14:05:00,25.38,25.38,25.36,25.37,450564.0,21.1678,21.1678,21.1511,21.1594,450564.0
2017-09-29 14:10:00,25.36,25.37,25.35,25.36,792503.0,21.1511,21.1594,21.1428,21.1511,792503.0
2017-09-29 14:15:00,25.36,25.38,25.36,25.37,346790.0,21.1511,21.1678,21.1511,21.1594,346790.0
2017-09-29 14:20:00,25.37,25.37,25.36,25.37,205716.0,21.1594,21.1594,21.1511,21.1594,205716.0
2017-09-29 14:25:00,25.37,25.37,25.35,25.36,425848.0,21.1594,21.1594,21.1428,21.1511,425848.0
2017-09-29 14:30:00,25.36,25.36,25.34,25.36,1567966.0,21.1511,21.1511,21.1344,21.1511,1567966.0
2017-09-29 14:35:00,25.35,25.36,25.35,25.36,157319.0,21.1428,21.1511,21.1428,21.1511,157319.0
2017-09-29 14:40:00,25.35,25.36,25.34,25.35,460100.0,21.1428,21.1511,21.1344,21.1428,460100.0
2017-09-29 14:45:00,25.34,25.37,25.34,25.36,341576.0,21.1344,21.1594,21.1344,21.1511,341576.0
2017-09-29 14:50:00,25.35,25.36,25.34,25.35,802142.0,21.1428,21.1511,21.1344,21.1428,802142.0
2017-09-29 14:55:00,25.35,25.36,25.33,25.34,515147.0,21.1428,21.1511,21.1261,21.1344,515147.0
2017-09-29 15:00:00,25.34,25.36,25.33,25.35,339896.0,21.1344,21.1511,21.1261,21.1428,339896.0
2017-09-29 15:05:00,25.35,25.36,25.34,25.36,345557.0,21.1428,21.1511,21.1344,21.1511,345557.0
2017-09-29 15:10:00,25.35,25.36,25.35,25.36,231205.0,21.1428,21.1511,21.1428,21.1511,231205.0
2017-09-29 15:15:00,25.36,25.37,25.35,25.37,882499.0,21.1511,21.1594,21.1428,21.1594,882499.0
2017-09-29 15:20:00,25.37,25.37,25.35,25.36,621650.0,21.1594,21.1594,21.1428,21.1511,621650.0
2017-09-29 15:25:00,25.36,25.36,25.35,25.36,175216.0,21.1511,21.1511,21.1428,21.1511,175216.0
2017-09-29 15:30:00,25.36,25.37,25.34,25.35,1064598.0,21.1511,21.1594,21.1344,21.1428,1064598.0
2017-09-29 15:35:00,25.35,25.35,25.33,25.33,482592.0,21.1428,21.1428,21.1261,21.1261,482592.0
2017-09-29 15:40:00,25.34,25.34,25.32,25.34,1346101.0,21.1344,21.1344,21.1177,21.1344,1346101.0
2017-09-29 15:45:00,25.34,25.34,25.31,25.33,991370.0,21.1344,21.1344,21.1094,21.1261,991370.0
2017-09-29 15:50:00,25.33,25.35,25.32,25.35,1251857.0,21.1261,21.1428,21.1177,21.1428,1251857.0
2017-09-29 15:55:00,25.35,25.35,25.31,25.33,4280193.0,21.1428,21.1428,21.1094,21.1261,4280193.0
2017-10-02 09:30:00,25.46,25.5,25.39,25.48,2607471.0,21.2345,21.2679,21.1761,21.2512,2607471.0
2017-10-02 09:35:00,25.49,25.49,25.41,25.47,1557228.0,21.2595,21.2595,21.1928,21.2429,1557228.0
2017-10-02 09:40:00,25.47,25.48,25.42,25.45,1079136.0,21.2429,21.2512,21.2011,21.2262,1079136.0
2017-10-02 09:45:00,25.45,25.48,25.43,25.46,971818.0,21.2262,21.2512,21.2095,21.2345,971818.0
2017-10-02 09:50:00,25.46,25.5,25.45,25.49,671585.0,21.2345,21.2679,21.2262,21.2595,671585.0
2017-10-02 09:55:00,25.49,25.5,25.48,25.49,837013.0,21.2595,21.2679,21.2512,21.2595,837013.0
2017-10-02 10:00:00,25.5,25.63,25.49,25.61,2798828.0,21.2679,21.3763,21.2595,21.3596,2798828.0
2017-10-02 10:05:00,25.6,25.61,25.54,25.55,1330398.0,21.3513,21.3596,21.3012,21.3096,1330398.0
2017-10-02 10:10:00,25.54,25.56,25.5,25.51,1051363.0,21.3012,21.3179,21.2679,21.2762,1051363.0
2017-10-02 10:15:00,25.51,25.53,25.5,25.51,712606.0,21.2762,21.2929,21.2679,21.2762,712606.0
2017-10-02 10:20:00,25.52,25.54,25.48,25.49,790882.0,21.2846,21.3012,21.2512,21.2595,790882.0
2017-10-02 10:25:00,25.49,25.51,25.45,25.48,996320.0,21.2595,21.2762,21.2262,21.2512,996320.0
2017-10-02 10:30:00,25.48,25.48,25.45,25.45,362079.0,21.2512,21.2512,21.2262,21.2262,362079.0
2017-10-02 10:35:00,25.45,25.49,25.45,25.49,816437.0,21.2262,21.2595,21.2262,21.2595,816437.0
2017-10-02 10:40:00,25.49,25.49,25.46,25.48,457148.0,21.2595,21.2595,21.2345,21.2512,457148.0
2017-10-02 10:45:00,25.48,25.48,25.44,25.46,582139.0,21.2512,21.2512,21.2178,21.2345,582139.0
2017-10-02 10:50:00,25.46,25.47,25.44,25.47,462007.0,21.2345,21.2429,21.2178,21.2429,462007.0
2017-10-02 10:55:00,25.46,25.5,25.46,25.49,629132.0,21.2345,21.2679,21.2345,21.2595,629132.0
2017-10-02 11:00:00,25.49,25.54,25.48,25.53,580130.0,21.2595,21.3012,21.2512,21.2929,580130.0
2017-10-02 11:05:00,25.53,25.53,25.5,25.5,420985.0,21.2929,21.2929,21.2679,21.2679,420985.0
2017-10-02 11:10:00,25.5,25.51,25.49,25.5,545456.0,21.2679,21.2762,21.2595,21.2679,545456.0
2017-10-02 11:15:00,25.49,25.51,25.47,25.5,387037.0,21.2595,21.2762,21.2429,21.2679,387037.0
2017-10-02 11:20:00,25.5,25.51,25.49,25.5,266336.0,21.2679,21.2762,21.2595,21.2679,266336.0
2017-10-02 11:25:00,25.51,25.51,25.47,25.49,578572.0,21.2762,21.2762,21.2429,21.2595,578572.0
2017-10-02 11:30:00,25.49,25.54,25.48,25.54,585965.0,21.2595,21.3012,21.2512,21.3012,585965.0
2017-10-02 11:35:00,25.54,25.55,25.52,25.55,367784.0,21.3012,21.3096,21.2846,21.3096,367784.0
2017-10-02 11:40:00,25.55,25.58,25.54,25.57,645030.0,21.3096,21.3346,21.3012,21.3263,645030.0
2017-10-02 11:45:00,25.57,25.6,25.57,25.59,446005.0,21.3263,21.3513,21.3263,21.3429,446005.0
2017-10-02 11:50:00,25.59,25.62,25.58,25.61,952108.0,21.3429,21.368,21.3346,21.3596,952108.0
2017-10-02 11:55:00,25.61,25.61,25.58,25.59,818960.0,21.3596,21.3596,21.3346,21.3429,818960.0
2017-10-02 12:00:00,25.59,25.6,25.58,25.59,662229.0,21.3429,21.3513,21.3346,21.3429,662229.0
2017-10-02 12:05:00,25.59,25.6,25.57,25.6,601027.0,21.3429,21.3513,21.3263,21.3513,601027.0
2017-10-02 12:10:00,25.59,25.6,25.59,25.59,300260.0,21.3429,21.3513,21.3429,21.3429,300260.0
2017-10-02 12:15:00,25.6,25.63,25.59,25.63,929523.0,21.3513,21.3763,21.3429,21.3763,929523.0
2017-10-02 12:20:00,25.63,25.63,25.61,25.61,462983.0,21.3763,21.3763,21.3596,21.3596,462983.0
2017-10-02 12:25:00,25.61,25.62,25.59,25.59,615059.0,21.3596,21.368,21.3429,21.3429,615059.0
2017-10-02 12:30:00,25.59,25.61,25.59,25.6,307106.0,21.3429,21.3596,21.3429,21.3513,307106.0
2017-10-02 12:35:00,25.61,25.61,25.59,25.6,452824.0,21.3596,21.3596,21.3429,21.3513,452824.0
2017-10-02 12:40:00,25.6,25.61,25.59,25.6,268344.0,21.3513,21.3596,21.3429,21.3513,268344.0
2017-10-02 12:45:00,25.59,25.61,25.59,25.61,217969.0,21.3429,21.3596,21.3429,21.3596,217969.0
2017-10-02 12:50:00,25.61,25.61,25.59,25.59,217813.0,21.3596,21.3596,21.3429,21.3429,217813.0
2017-10-02 12:55:00,25.6,25.61,25.58,25.6,595984.0,21.3513,21.3596,21.3346,21.3513,595984.0
2017-10-02 13:00:00,25.6,25.62,25.6,25.62,233502.0,21.3513,21.368,21.3513,21.368,233502.0
2017-10-02 13:05:00,25.61,25.62,25.59,25.61,593407.0,21.3596,21.368,21.3429,21.3596,593407.0
2017-10-02 13:10:00,25.61,25.62,25.6,25.61,145331.0,21.3596,21.368,21.3513,21.3596,145331.0
2017-10-02 13:15:00,25.61,25.62,25.6,25.61,226107.0,21.3596,21.368,21.3513,21.3596,226107.0
2017-10-02 13:20:00,25.61,25.61,25.59,25.59,195518.0,21.3596,21.3596,21.3429,21.3429,195518.0
2017-10-02 13:25:00,25.59,25.62,25.59,25.62,349577.0,21.3429,21.368,21.3429,21.368,349577.0
2017-10-02 13:30:00,25.62,25.63,25.61,25.63,364699.0,21.368,21.3763,21.3596,21.3763,364699.0
2017-10-02 13:35:00,25.62,25.63,25.62,25.63,382286.0,21.368,21.3763,21.368,21.3763,382286.0
2017-10-02 13:40:00,25.63,25.64,25.61,25.61,741804.0,21.3763,21.3846,21.3596,21.3596,741804.0
2017-10-02 13:45:00,25.62,25.63,25.61,25.61,331560.0,21.368,21.3763,21.3596,21.3596,331560.0
2017-10-02 13:50:00,25.61,25.62,25.59,25.59,344895.0,21.3596,21.368,21.3429,21.3429,344895.0
2017-10-02 13:55:00,25.6,25.61,25.59,25.61,349608.0,21.3513,21.3596,21.3429,21.3596,349608.0
2017-10-02 14:00:00,25.61,25.61,25.6,25.61,237548.0,21.3596,21.3596,21.3513,21.3596,237548.0
2017-10-02 14:05:00,25.61,25.62,25.6,25.62,498886.0,21.3596,21.368,21.3513,21.368,498886.0
2017-10-02 14:10:00,25.62,25.64,25.6,25.61,995722.0,21.368,21.3846,21.3513,21.3596,995722.0
2017-10-02 14:15:00,25.61,25.64,25.61,25.64,346721.0,21.3596,21.3846,21.3596,21.3846,346721.0
2017-10-02 14:20:00,25.63,25.65,25.63,25.65,571182.0,21.3763,21.393,21.3763,21.393,571182.0
2017-10-02 14:25:00,25.64,25.65,25.62,25.64,598161.0,21.3846,21.393,21.368,21.3846,598161.0
2017-10-02 14:30:00,25.64,25.64,25.61,25.63,448912.0,21.3846,21.3846,21.3596,21.3763,448912.0
2017-10-02 14:35:00,25.64,25.64,25.62,25.62,368417.0,21.3846,21.3846,21.368,21.368,368417.0
2017-10-02 14:40:00,25.62,25.64,25.62,25.63,264561.0,21.368,21.3846,21.368,21.3763,264561.0
2017-10-02 14:45:00,25.64,25.64,25.62,25.62,349001.0,21.3846,21.3846,21.368,21.368,349001.0
2017-10-02 14:50:00,25.62,25.64,25.62,25.64,199240.0,21.368,21.3846,21.368,21.3846,199240.0
2017-10-02 14:55:00,25.64,25.64,25.63,25.64,198050.0,21.3846,21.3846,21.3763,21.3846,198050.0
2017-10-02 15:00:00,25.64,25.64,25.61,25.62,510727.0,21.3846,21.3846,21.3596,21.368,510727.0
2017-10-02 15:05:00,25.61,25.62,25.61,25.62,236297.0,21.3596,21.368,21.3596,21.368,236297.0
2017-10-02 15:10:00,25.62,25.62,25.61,25.61,218104.0,21.368,21.368,21.3596,21.3596,218104.0
2017-10-02 15:15:00,25.61,25.62,25.58,25.6,740808.0,21.3596,21.368,21.3346,21.3513,740808.0
2017-10-02 15:20:00,25.6,25.61,25.59,25.61,316974.0,21.3513,21.3596,21.3429,21.3596,316974.0
2017-10-02 15:25:00,25.61,25.61,25.59,25.61,531351.0,21.3596,21.3596,21.3429,21.3596,531351.0
2017-10-02 15:30:00,25.61,25.61,25.6,25.61,213278.0,21.3596,21.3596,21.3513,21.3596,213278.0
2017-10-02 15:35:00,25.61,25.63,25.6,25.63,657694.0,21.3596,21.3763,21.3513,21.3763,657694.0
2017-10-02 15:40:00,25.63,25.63,25.6,25.6,856219.0,21.3763,21.3763,21.3513,21.3513,856219.0
2017-10-02 15:45:00,25.61,25.63,25.6,25.63,896717.0,21.3596,21.3763,21.3513,21.3763,896717.0
2017-10-02 15:50:00,25.63,25.63,25.62,25.63,885758.0,21.3763,21.3763,21.368,21.3763,885758.0
2017-10-02 15:55:00,25.63,25.63,25.6,25.62,3004375.0,21.3763,21.3763,21.3513,21.368,3004375.0
2017-10-03 09:30:00,25.75,25.83,25.72,25.8,3170629.0,21.4764,21.5431,21.4514,21.5181,3170629.0
2017-10-03 09:35:00,25.8,25.81,25.7,25.74,1381209.0,21.5181,21.5264,21.4347,21.468,1381209.0
2017-10-03 09:40:00,25.73,25.75,25.71,25.71,891447.0,21.4597,21.4764,21.443,21.443,891447.0
2017-10-03 09:45:00,25.72,25.74,25.69,25.74,1071775.0,21.4514,21.468,21.4263,21.468,1071775.0
2017-10-03 09:50:00,25.74,25.79,25.72,25.76,1225230.0,21.468,21.5097,21.4514,21.4847,1225230.0
2017-10-03 09:55:00,25.76,25.78,25.74,25.78,891181.0,21.4847,21.5014,21.468,21.5014,891181.0
2017-10-03 10:00:00,25.78,25.79,25.75,25.75,626786.0,21.5014,21.5097,21.4764,21.4764,626786.0
2017-10-03 10:05:00,25.75,25.76,25.67,25.68,1804021.0,21.4764,21.4847,21.4097,21.418,1804021.0
2017-10-03 10:10:00,25.68,25.69,25.62,25.67,1819348.0,21.418,21.4263,21.368,21.4097,1819348.0
2017-10-03 10:15:00,25.67,25.72,25.65,25.72,1103103.0,21.4097,21.4514,21.393,21.4514,1103103.0
2017-10-03 10:20:00,25.71,25.75,25.71,25.73,979925.0,21.443,21.4764,21.443,21.4597,979925.0
2017-10-03 10:25:00,25.74,25.75,25.73,25.75,562154.0,21.468,21.4764,21.4597,21.4764,562154.0
2017-10-03 10:30:00,25.75,25.75,25.72,25.73,732771.0,21.4764,21.4764,21.4514,21.4597,732771.0
2017-10-03 10:35:00,25.73,25.73,25.71,25.71,384522.0,21.4597,21.4597,21.443,21.443,384522.0
2017-10-03 10:40:00,25.71,25.76,25.71,25.76,422290.0,21.443,21.4847,21.443,21.4847,422290.0
2017-10-03 10:45:00,25.76,25.78,25.75,25.78,565900.0,21.4847,21.5014,21.4764,21.5014,565900.0
2017-10-03 10:50:00,25.78,25.78,25.75,25.76,514313.0,21.5014,21.5014,21.4764,21.4847,514313.0
2017-10-03 10:55:00,25.77,25.82,25.76,25.8,1655606.0,21.4931,21.5348,21.4847,21.5181,1655606.0
2017-10-03 11:00:00,25.8,25.82,25.79,25.82,416106.0,21.5181,21.5348,21.5097,21.5348,416106.0
2017-10-03 11:05:00,25.82,25.82,25.8,25.82,482412.0,21.5348,21.5348,21.5181,21.5348,482412.0
2017-10-03 11:10:00,25.82,25.82,25.79,25.81,506650.0,21.5348,21.5348,21.5097,21.5264,506650.0
2017-10-03 11:15:00,25.8,25.82,25.8,25.8,492815.0,21.5181,21.5348,21.5181,21.5181,492815.0
2017-10-03 11:20:00,25.8,25.81,25.78,25.79,313769.0,21.5181,21.5264,21.5014,21.5097,313769.0
2017-10-03 11:25:00,25.79,25.8,25.77,25.79,324806.0,21.5097,21.5181,21.4931,21.5097,324806.0
2017-10-03 11:30:00,25.79,25.81,25.79,25.8,307839.0,21.5097,21.5264,21.5097,21.5181,307839.0
2017-10-03 11:35:00,25.8,25.82,25.8,25.81,445684.0,21.5181,21.5348,21.5181,21.5264,445684.0
2017-10-03 11:40:00,25.81,25.82,25.78,25.8,754212.0,21.5264,21.5348,21.5014,21.5181,754212.0
2017-10-03 11:45:00,25.8,25.8,25.78,25.79,282851.0,21.5181,21.5181,21.5014,21.5097,282851.0
2017-10-03 11:50:00,25.78,25.81,25.78,25.79,329912.0,21.5014,21.5264,21.5014,21.5097,329912.0
2017-10-03 11:55:00,25.79,25.81,25.79,25.8,262739.0,21.5097,21.5264,21.5097,21.5181,262739.0
2017-10-03 12:00:00,25.8,25.82,25.79,25.8,647257.0,21.5181,21.5348,21.5097,21.5181,647257.0
2017-10-03 12:05:00,25.8,25.8,25.77,25.77,374551.0,21.5181,21.5181,21.4931,21.4931,374551.0
2017-10-03 12:10:00,25.78,25.79,25.76,25.77,783001.0,21.5014,21.5097,21.4847,21.4931,783001.0
2017-10-03 12:15:00,25.77,25.77,25.76,25.76,184899.0,21.4931,21.4931,21.4847,21.4847,184899.0
2017-10-03 12:20:00,25.77,25.77,25.75,25.75,302316.0,21.4931,21.4931,21.4764,21.4764,302316.0
2017-10-03 12:25:00,25.76,25.77,25.75,25.77,343570.0,21.4847,21.4931,21.4764,21.4931,343570.0
2017-10-03 12:30:00,25.77,25.77,25.75,25.76,309078.0,21.4931,21.4931,21.4764,21.4847,309078.0
2017-10-03 12:35:00,25.76,25.76,25.74,25.74,250885.0,21.4847,21.4847,21.468,21.468,250885.0
2017-10-03 12:40:00,25.74,25.76,25.74,25.76,240508.0,21.468,21.4847,21.468,21.4847,240508.0
2017-10-03 12:45:00,25.76,25.77,25.75,25.77,168928.0,21.4847,21.4931,21.4764,21.4931,168928.0
2017-10-03 12:50:00,25.77,25.77,25.76,25.77,124929.0,21.4931,21.4931,21.4847,21.4931,124929.0
2017-10-03 12:55:00,25.77,25.78,25.76,25.78,158413.0,21.4931,21.5014,21.4847,21.5014,158413.0
2017-10-03 13:00:00,25.78,25.8,25.78,25.8,441080.0,21.5014,21.5181,21.5014,21.5181,441080.0
2017-10-03 13:05:00,25.8,25.81,25.79,25.81,323326.0,21.5181,21.5264,21.5097,21.5264,323326.0
2017-10-03 13:10:00,25.81,25.82,25.8,25.82,344674.0,21.5264,21.5348,21.5181,21.5348,344674.0
2017-10-03 13:15:00,25.82,25.82,25.8,25.81,378297.0,21.5348,21.5348,21.5181,21.5264,378297.0
2017-10-03 13:20:00,25.81,25.82,25.8,25.82,177946.0,21.5264,21.5348,21.5181,21.5348,177946.0
2017-10-03 13:25:00,25.82,25.83,25.81,25.83,281410.0,21.5348,21.5431,21.5264,21.5431,281410.0
2017-10-03 13:30:00,25.83,25.83,25.81,25.83,461474.0,21.5431,21.5431,21.5264,21.5431,461474.0
2017-10-03 13:35:00,25.82,25.83,25.78,25.8,289387.0,21.5348,21.5431,21.5014,21.5181,289387.0
2017-10-03 13:40:00,25.8,25.81,25.79,25.8,185975.0,21.5181,21.5264,21.5097,21.5181,185975.0
2017-10-03 13:45:00,25.8,25.8,25.79,25.8,97652.0,21.5181,21.5181,21.5097,21.5181,97652.0
2017-10-03 13:50:00,25.8,25.81,25.79,25.8,212642.0,21.5181,21.5264,21.5097,21.5181,212642.0
2017-10-03 13:55:00,25.81,25.81,25.8,25.8,130904.0,21.5264,21.5264,21.5181,21.5181,130904.0
2017-10-03 14:00:00,25.8,25.83,25.8,25.83,503599.0,21.5181,21.5431,21.5181,21.5431,503599.0
2017-10-03 14:05:00,25.83,25.83,25.81,25.82,439171.0,21.5431,21.5431,21.5264,21.5348,439171.0
2017-10-03 14:10:00,25.82,25.82,25.8,25.81,315176.0,21.5348,21.5348,21.5181,21.5264,315176.0
2017-10-03 14:15:00,25.82,25.87,25.81,25.87,1743257.0,21.5348,21.5765,21.5264,21.5765,1743257.0
2017-10-03 14:20:00,25.87,25.9,25.86,25.9,983386.0,21.5765,21.6015,21.5681,21.6015,983386.0
2017-10-03 14:25:00,25.9,25.93,25.89,25.92,1308071.0,21.6015,21.6265,21.5931,21.6182,1308071.0
2017-10-03 14:30:00,25.93,25.93,25.9,25.91,586328.0,21.6265,21.6265,21.6015,21.6098,586328.0
2017-10-03 14:35:00,25.9,25.91,25.89,25.9,471715.0,21.6015,21.6098,21.5931,21.6015,471715.0
2017-10-03 14:40:00,25.89,25.9,25.87,25.87,327894.0,21.5931,21.6015,21.5765,21.5765,327894.0
2017-10-03 14:45:00,25.88,25.9,25.85,25.85,566078.0,21.5848,21.6015,21.5598,21.5598,566078.0
2017-10-03 14:50:00,25.85,25.88,25.85,25.86,388423.0,21.5598,21.5848,21.5598,21.5681,388423.0
2017-10-03 14:55:00,25.87,25.89,25.85,25.87,509882.0,21.5765,21.5931,21.5598,21.5765,509882.0
2017-10-03 15:00:00,25.87,25.88,25.87,25.88,172307.0,21.5765,21.5848,21.5765,21.5848,172307.0
2017-10-03 15:05:00,25.87,25.88,25.85,25.88,379114.0,21.5765,21.5848,21.5598,21.5848,379114.0
2017-10-03 15:10:00,25.88,25.9,25.87,25.9,671360.0,21.5848,21.6015,21.5765,21.6015,671360.0
2017-10-03 15:15:00,25.9,25.9,25.86,25.89,913090.0,21.6015,21.6015,21.5681,21.5931,913090.0
2017-10-03 15:20:00,25.89,25.89,25.87,25.87,655137.0,21.5931,21.5931,21.5765,21.5765,655137.0
2017-10-03 15:25:00,25.88,25.88,25.87,25.88,269510.0,21.5848,21.5848,21.5765,21.5848,269510.0
2017-10-03 15:30:00,25.87,25.89,25.87,25.88,508003.0,21.5765,21.5931,21.5765,21.5848,508003.0
2017-10-03 15:35:00,25.88,25.88,25.86,25.88,688400.0,21.5848,21.5848,21.5681,21.5848,688400.0
2017-10-03 15:40:00,25.88,25.88,25.86,25.87,610429.0,21.5848,21.5848,21.5681,21.5765,610429.0
2017-10-03 15:45:00,25.87,25.88,25.85,25.87,1079989.0,21.5765,21.5848,21.5598,21.5765,1079989.0
2017-10-03 15:50:00,25.87,25.9,25.86,25.88,1281056.0,21.5765,21.6015,21.5681,21.5848,1281056.0
2017-10-03 15:55:00,25.88,25.89,25.86,25.86,3354206.0,21.5848,21.5931,21.5681,21.5681,3354206.0
2017-10-04 09:30:00,25.86,25.89,25.79,25.83,2391047.0,21.5681,21.5931,21.5097,21.5431,2391047.0
2017-10-04 09:35:00,25.82,25.95,25.8,25.95,1503654.0,21.5348,21.6432,21.5181,21.6432,1503654.0
2017-10-04 09:40:00,25.95,25.95,25.82,25.84,1379618.0,21.6432,21.6432,21.5348,21.5514,1379618.0
2017-10-04 09:45:00,25.84,25.87,25.82,25.83,704628.0,21.5514,21.5765,21.5348,21.5431,704628.0
2017-10-04 09:50:00,25.83,25.83,25.8,25.82,1072058.0,21.5431,21.5431,21.5181,21.5348,1072058.0
2017-10-04 09:55:00,25.81,25.87,25.8,25.84,647838.0,21.5264,21.5765,21.5181,21.5514,647838.0
2017-10-04 10:00:00,25.84,25.92,25.83,25.88,1858022.0,21.5514,21.6182,21.5431,21.5848,1858022.0
2017-10-04 10:05:00,25.88,25.88,25.82,25.83,762281.0,21.5848,21.5848,21.5348,21.5431,762281.0
2017-10-04 10:10:00,25.83,25.86,25.82,25.84,553811.0,21.5431,21.5681,21.5348,21.5514,553811.0
2017-10-04 10:15:00,25.84,25.86,25.81,25.84,412367.0,21.5514,21.5681,21.5264,21.5514,412367.0
2017-10-04 10:20:00,25.84,25.86,25.82,25.82,430515.0,21.5514,21.5681,21.5348,21.5348,430515.0
2017-10-04 10:25:00,25.82,25.84,25.82,25.83,484790.0,21.5348,21.5514,21.5348,21.5431,484790.0
2017-10-04 10:30:00,25.83,25.84,25.78,25.79,884546.0,21.5431,21.5514,21.5014,21.5097,884546.0
2017-10-04 10:35:00,25.78,25.79,25.77,25.78,472227.0,21.5014,21.5097,21.4931,21.5014,472227.0
2017-10-04 10:40:00,25.78,25.85,25.77,25.84,1687196.0,21.5014,21.5598,21.4931,21.5514,1687196.0
2017-10-04 10:45:00,25.84,25.92,25.82,25.89,2635717.0,21.5514,21.6182,21.5348,21.5931,2635717.0
2017-10-04 10:50:00,25.89,25.9,25.82,25.83,1550614.0,21.5931,21.6015,21.5348,21.5431,1550614.0
2017-10-04 10:55:00,25.83,25.85,25.82,25.83,993843.0,21.5431,21.5598,21.5348,21.5431,993843.0
2017-10-04 11:00:00,25.84,25.85,25.8,25.82,679910.0,21.5514,21.5598,21.5181,21.5348,679910.0
2017-10-04 11:05:00,25.81,25.82,25.8,25.8,587997.0,21.5264,21.5348,21.5181,21.5181,587997.0
2017-10-04 11:10:00,25.8,25.81,25.8,25.8,447373.0,21.5181,21.5264,21.5181,21.5181,447373.0
2017-10-04 11:15:00,25.8,25.81,25.79,25.8,675995.0,21.5181,21.5264,21.5097,21.5181,675995.0
2017-10-04 11:20:00,25.79,25.8,25.78,25.8,443503.0,21.5097,21.5181,21.5014,21.5181,443503.0
2017-10-04 11:25:00,25.79,25.83,25.79,25.83,379837.0,21.5097,21.5431,21.5097,21.5431,379837.0
2017-10-04 11:30:00,25.83,25.84,25.81,25.82,477337.0,21.5431,21.5514,21.5264,21.5348,477337.0
2017-10-04 11:35:00,25.83,25.83,25.81,25.82,321790.0,21.5431,21.5431,21.5264,21.5348,321790.0
2017-10-04 11:40:00,25.82,25.83,25.81,25.83,242293.0,21.5348,21.5431,21.5264,21.5431,242293.0
2017-10-04 11:45:00,25.84,25.84,25.83,25.84,79973.0,21.5514,21.5514,21.5431,21.5514,79973.0
2017-10-04 11:50:00,25.84,25.87,25.83,25.85,531813.0,21.5514,21.5765,21.5431,21.5598,531813.0
2017-10-04 11:55:00,25.85,25.86,25.83,25.84,282981.0,21.5598,21.5681,21.5431,21.5514,282981.0
2017-10-04 12:00:00,25.84,25.85,25.83,25.85,333901.0,21.5514,21.5598,21.5431,21.5598,333901.0
2017-10-04 12:05:00,25.85,25.89,25.84,25.89,525690.0,21.5598,21.5931,21.5514,21.5931,525690.0
2017-10-04 12:10:00,25.89,25.9,25.88,25.89,556473.0,21.5931,21.6015,21.5848,21.5931,556473.0
2017-10-04 12:15:00,25.9,25.9,25.87,25.9,361256.0,21.6015,21.6015,21.5765,21.6015,361256.0
2017-10-04 12:20:00,25.9,25.9,25.87,25.88,294181.0,21.6015,21.6015,21.5765,21.5848,294181.0
2017-10-04 12:25:00,25.88,25.89,25.87,25.87,241636.0,21.5848,21.5931,21.5765,21.5765,241636.0
2017-10-04 12:30:00,25.88,25.88,25.85,25.87,496546.0,21.5848,21.5848,21.5598,21.5765,496546.0
2017-10-04 12:35:00,25.87,25.88,25.85,25.88,320955.0,21.5765,21.5848,21.5598,21.5848,320955.0
2017-10-04 12:40:00,25.88,25.88,25.83,25.83,914541.0,21.5848,21.5848,21.5431,21.5431,914541.0
2017-10-04 12:45:00,25.83,25.84,25.81,25.82,671079.0,21.5431,21.5514,21.5264,21.5348,671079.0
2017-10-04 12:50:00,25.82,25.85,25.82,25.84,800398.0,21.5348,21.5598,21.5348,21.5514,800398.0
2017-10-04 12:55:00,25.84,25.84,25.81,25.82,427631.0,21.5514,21.5514,21.5264,21.5348,427631.0
2017-10-04 13:00:00,25.82,25.84,25.81,25.83,410704.0,21.5348,21.5514,21.5264,21.5431,410704.0
2017-10-04 13:05:00,25.84,25.84,25.83,25.83,315278.0,21.5514,21.5514,21.5431,21.5431,315278.0
2017-10-04 13:10:00,25.84,25.85,25.82,25.84,369393.0,21.5514,21.5598,21.5348,21.5514,369393.0
2017-10-04 13:15:00,25.85,25.85,25.83,25.83,122959.0,21.5598,21.5598,21.5431,21.5431,122959.0
2017-10-04 13:20:00,25.83,25.84,25.83,25.84,203605.0,21.5431,21.5514,21.5431,21.5514,203605.0
2017-10-04 13:25:00,25.84,25.84,25.82,25.84,153932.0,21.5514,21.5514,21.5348,21.5514,153932.0
2017-10-04 13:30:00,25.83,25.84,25.83,25.84,272376.0,21.5431,21.5514,21.5431,21.5514,272376.0
2017-10-04 13:35:00,25.83,25.84,25.81,25.82,538739.0,21.5431,21.5514,21.5264,21.5348,538739.0
2017-10-04 13:40:00,25.82,25.82,25.81,25.82,84802.0,21.5348,21.5348,21.5264,21.5348,84802.0
2017-10-04 13:45:00,25.82,25.82,25.77,25.79,734388.0,21.5348,21.5348,21.4931,21.5097,734388.0
2017-10-04 13:50:00,25.79,25.8,25.77,25.79,444489.0,21.5097,21.5181,21.4931,21.5097,444489.0
2017-10-04 13:55:00,25.79,25.81,25.78,25.8,371876.0,21.5097,21.5264,21.5014,21.5181,371876.0
2017-10-04 14:00:00,25.8,25.82,25.79,25.81,671527.0,21.5181,21.5348,21.5097,21.5264,671527.0
2017-10-04 14:05:00,25.82,25.82,25.8,25.8,423869.0,21.5348,21.5348,21.5181,21.5181,423869.0
2017-10-04 14:10:00,25.8,25.81,25.79,25.8,166103.0,21.5181,21.5264,21.5097,21.5181,166103.0
2017-10-04 14:15:00,25.8,25.81,25.78,25.8,239641.0,21.5181,21.5264,21.5014,21.5181,239641.0
2017-10-04 14:20:00,25.8,25.8,25.79,25.8,145214.0,21.5181,21.5181,21.5097,21.5181,145214.0
2017-10-04 14:25:00,25.8,25.8,25.78,25.79,276570.0,21.5181,21.5181,21.5014,21.5097,276570.0
2017-10-04 14:30:00,25.79,25.8,25.78,25.8,196398.0,21.5097,21.5181,21.5014,21.5181,196398.0
2017-10-04 14:35:00,25.8,25.81,25.79,25.8,365488.0,21.5181,21.5264,21.5097,21.5181,365488.0
2017-10-04 14:40:00,25.8,25.81,25.79,25.8,167732.0,21.5181,21.5264,21.5097,21.5181,167732.0
2017-10-04 14:45:00,25.8,25.8,25.77,25.79,500235.0,21.5181,21.5181,21.4931,21.5097,500235.0
2017-10-04 14:50:00,25.79,25.81,25.78,25.8,351045.0,21.5097,21.5264,21.5014,21.5181,351045.0
2017-10-04 14:55:00,25.8,25.81,25.79,25.8,242209.0,21.5181,21.5264,21.5097,21.5181,242209.0
2017-10-04 15:00:00,25.79,25.81,25.79,25.8,238535.0,21.5097,21.5264,21.5097,21.5181,238535.0
2017-10-04 15:05:00,25.8,25.81,25.79,25.8,339881.0,21.5181,21.5264,21.5097,21.5181,339881.0
2017-10-04 15:10:00,25.79,25.8,25.78,25.79,320253.0,21.5097,21.5181,21.5014,21.5097,320253.0
2017-10-04 15:15:00,25.79,25.8,25.77,25.79,409277.0,21.5097,21.5181,21.4931,21.5097,409277.0
2017-10-04 15:20:00,25.8,25.8,25.76,25.79,614547.0,21.5181,21.5181,21.4847,21.5097,614547.0
2017-10-04 15:25:00,25.79,25.79,25.76,25.76,344637.0,21.5097,21.5097,21.4847,21.4847,344637.0
2017-10-04 15:30:00,25.76,25.77,25.75,25.76,304752.0,21.4847,21.4931,21.4764,21.4847,304752.0
2017-10-04 15:35:00,25.76,25.76,25.74,25.75,847274.0,21.4847,21.4847,21.468,21.4764,847274.0
2017-10-04 15:40:00,25.75,25.75,25.72,25.73,892877.0,21.4764,21.4764,21.4514,21.4597,892877.0
2017-10-04 15:45:00,25.73,25.74,25.72,25.73,747587.0,21.4597,21.468,21.4514,21.4597,747587.0
2017-10-04 15:50:00,25.74,25.74,25.71,25.71,917630.0,21.468,21.468,21.443,21.443,917630.0
2017-10-04 15:55:00,25.72,25.73,25.7,25.71,2802932.0,21.4514,21.4597,21.4347,21.443,2802932.0
2017-10-05 09:30:00,25.77,25.8,25.66,25.77,1813546.0,21.4931,21.5181,21.4013,21.4931,1813546.0
2017-10-05 09:35:00,25.78,25.81,25.76,25.76,1044477.0,21.5014,21.5264,21.4847,21.4847,1044477.0
2017-10-05 09:40:00,25.77,25.82,25.75,25.81,604842.0,21.4931,21.5348,21.4764,21.5264,604842.0
2017-10-05 09:45:00,25.82,25.86,25.8,25.85,1109916.0,21.5348,21.5681,21.5181,21.5598,1109916.0
2017-10-05 09:50:00,25.85,25.88,25.83,25.88,872319.0,21.5598,21.5848,21.5431,21.5848,872319.0
2017-10-05 09:55:00,25.88,25.88,25.84,25.85,698285.0,21.5848,21.5848,21.5514,21.5598,698285.0
2017-10-05 10:00:00,25.86,25.88,25.83,25.86,949928.0,21.5681,21.5848,21.5431,21.5681,949928.0
2017-10-05 10:05:00,25.86,25.89,25.85,25.87,822919.0,21.5681,21.5931,21.5598,21.5765,822919.0
2017-10-05 10:10:00,25.88,25.91,25.87,25.9,1036825.0,21.5848,21.6098,21.5765,21.6015,1036825.0
2017-10-05 10:15:00,25.91,25.93,25.9,25.92,626063.0,21.6098,21.6265,21.6015,21.6182,626063.0
2017-10-05 10:20:00,25.92,25.93,25.89,25.92,684321.0,21.6182,21.6265,21.5931,21.6182,684321.0
2017-10-05 10:25:00,25.92,25.93,25.88,25.89,532083.0,21.6182,21.6265,21.5848,21.5931,532083.0
2017-10-05 10:30:00,25.89,25.92,25.87,25.89,614468.0,21.5931,21.6182,21.5765,21.5931,614468.0
2017-10-05 10:35:00,25.89,25.92,25.86,25.91,706750.0,21.5931,21.6182,21.5681,21.6098,706750.0
2017-10-05 10:40:00,25.91,25.92,25.87,25.88,368809.0,21.6098,21.6182,21.5765,21.5848,368809.0
2017-10-05 10:45:00,25.88,25.9,25.87,25.89,368059.0,21.5848,21.6015,21.5765,21.5931,368059.0
2017-10-05 10:50:00,25.89,25.91,25.89,25.91,275747.0,21.5931,21.6098,21.5931,21.6098,275747.0
2017-10-05 10:55:00,25.91,25.91,25.9,25.9,200942.0,21.6098,21.6098,21.6015,21.6015,200942.0
2017-10-05 11:00:00,25.91,25.92,25.9,25.92,410803.0,21.6098,21.6182,21.6015,21.6182,410803.0
2017-10-05 11:05:00,25.92,25.93,25.9,25.93,359839.0,21.6182,21.6265,21.6015,21.6265,359839.0
2017-10-05 11:10:00,25.92,25.95,25.91,25.94,540874.0,21.6182,21.6432,21.6098,21.6348,540874.0
2017-10-05 11:15:00,25.94,25.95,25.92,25.93,414406.0,21.6348,21.6432,21.6182,21.6265,414406.0
2017-10-05 11:20:00,25.93,25.95,25.91,25.95,537335.0,21.6265,21.6432,21.6098,21.6432,537335.0
2017-10-05 11:25:00,25.94,25.97,25.93,25.95,811903.0,21.6348,21.6599,21.6265,21.6432,811903.0
2017-10-05 11:30:00,25.96,25.99,25.94,25.99,827433.0,21.6515,21.6765,21.6348,21.6765,827433.0
2017-10-05 11:35:00,25.99,25.99,25.97,25.99,590065.0,21.6765,21.6765,21.6599,21.6765,590065.0
2017-10-05 11:40:00,25.99,26.0,25.98,26.0,827910.0,21.6765,21.6849,21.6682,21.6849,827910.0
2017-10-05 11:45:00,26.0,26.02,25.98,26.01,2074728.0,21.6849,21.7016,21.6682,21.6932,2074728.0
2017-10-05 11:50:00,26.01,26.06,26.0,26.04,1217600.0,21.6932,21.7349,21.6849,21.7183,1217600.0
2017-10-05 11:55:00,26.03,26.06,26.03,26.05,589836.0,21.7099,21.7349,21.7099,21.7266,589836.0
2017-10-05 12:00:00,26.05,26.06,26.03,26.05,643815.0,21.7266,21.7349,21.7099,21.7266,643815.0
2017-10-05 12:05:00,26.05,26.12,26.04,26.1,1112936.0,21.7266,21.785,21.7183,21.7683,1112936.0
2017-10-05 12:10:00,26.11,26.13,26.09,26.12,898381.0,21.7766,21.7933,21.76,21.785,898381.0
2017-10-05 12:15:00,26.12,26.18,26.11,26.18,1191290.0,21.785,21.835,21.7766,21.835,1191290.0
2017-10-05 12:20:00,26.18,26.2,26.16,26.18,975004.0,21.835,21.8517,21.8183,21.835,975004.0
2017-10-05 12:25:00,26.19,26.2,26.16,26.16,873011.0,21.8434,21.8517,21.8183,21.8183,873011.0
2017-10-05 12:30:00,26.17,26.18,26.12,26.14,1058691.0,21.8267,21.835,21.785,21.8017,1058691.0
2017-10-05 12:35:00,26.14,26.15,26.12,26.13,517804.0,21.8017,21.81,21.785,21.7933,517804.0
2017-10-05 12:40:00,26.12,26.13,26.09,26.11,743222.0,21.785,21.7933,21.76,21.7766,743222.0
2017-10-05 12:45:00,26.1,26.17,26.1,26.17,704275.0,21.7683,21.8267,21.7683,21.8267,704275.0
2017-10-05 12:50:00,26.17,26.18,26.16,26.18,704381.0,21.8267,21.835,21.8183,21.835,704381.0
2017-10-05 12:55:00,26.18,26.19,26.16,26.19,488459.0,21.835,21.8434,21.8183,21.8434,488459.0
2017-10-05 13:00:00,26.19,26.21,26.17,26.2,1454814.0,21.8434,21.86,21.8267,21.8517,1454814.0
2017-10-05 13:05:00,26.2,26.22,26.18,26.2,883043.0,21.8517,21.8684,21.835,21.8517,883043.0
2017-10-05 13:10:00,26.19,26.22,26.18,26.21,567194.0,21.8434,21.8684,21.835,21.86,567194.0
2017-10-05 13:15:00,26.21,26.22,26.17,26.17,664278.0,21.86,21.8684,21.8267,21.8267,664278.0
2017-10-05 13:20:00,26.18,26.2,26.17,26.19,505716.0,21.835,21.8517,21.8267,21.8434,505716.0
2017-10-05 13:25:00,26.19,26.2,26.17,26.18,460714.0,21.8434,21.8517,21.8267,21.835,460714.0
2017-10-05 13:30:00,26.18,26.2,26.17,26.2,535582.0,21.835,21.8517,21.8267,21.8517,535582.0
2017-10-05 13:35:00,26.2,26.23,26.19,26.22,696318.0,21.8517,21.8767,21.8434,21.8684,696318.0
2017-10-05 13:40:00,26.22,26.22,26.19,26.2,515370.0,21.8684,21.8684,21.8434,21.8517,515370.0
2017-10-05 13:45:00,26.19,26.22,26.19,26.2,340812.0,21.8434,21.8684,21.8434,21.8517,340812.0
2017-10-05 13:50:00,26.21,26.21,26.19,26.21,300711.0,21.86,21.86,21.8434,21.86,300711.0
2017-10-05 13:55:00,26.21,26.21,26.19,26.21,238732.0,21.86,21.86,21.8434,21.86,238732.0
2017-10-05 14:00:00,26.21,26.23,26.19,26.21,707912.0,21.86,21.8767,21.8434,21.86,707912.0
2017-10-05 14:05:00,26.21,26.22,26.17,26.17,538734.0,21.86,21.8684,21.8267,21.8267,538734.0
2017-10-05 14:10:00,26.17,26.19,26.16,26.18,802187.0,21.8267,21.8434,21.8183,21.835,802187.0
2017-10-05 14:15:00,26.18,26.19,26.17,26.17,516340.0,21.835,21.8434,21.8267,21.8267,516340.0
2017-10-05 14:20:00,26.17,26.19,26.16,26.19,504115.0,21.8267,21.8434,21.8183,21.8434,504115.0
2017-10-05 14:25:00,26.19,26.19,26.16,26.17,579207.0,21.8434,21.8434,21.8183,21.8267,579207.0
2017-10-05 14:30:00,26.17,26.17,26.16,26.17,240859.0,21.8267,21.8267,21.8183,21.8267,240859.0
2017-10-05 14:35:00,26.17,26.17,26.15,26.16,496439.0,21.8267,21.8267,21.81,21.8183,496439.0
2017-10-05 14:40:00,26.16,26.17,26.15,26.17,386570.0,21.8183,21.8267,21.81,21.8267,386570.0
2017-10-05 14:45:00,26.17,26.17,26.15,26.17,450582.0,21.8267,21.8267,21.81,21.8267,450582.0
2017-10-05 14:50:00,26.17,26.17,26.14,26.14,567647.0,21.8267,21.8267,21.8017,21.8017,567647.0
2017-10-05 14:55:00,26.14,26.18,26.13,26.18,884101.0,21.8017,21.835,21.7933,21.835,884101.0
2017-10-05 15:00:00,26.18,26.19,26.16,26.18,490794.0,21.835,21.8434,21.8183,21.835,490794.0
2017-10-05 15:05:00,26.17,26.19,26.17,26.19,468395.0,21.8267,21.8434,21.8267,21.8434,468395.0
2017-10-05 15:10:00,26.19,26.19,26.17,26.17,263359.0,21.8434,21.8434,21.8267,21.8267,263359.0
2017-10-05 15:15:00,26.18,26.19,26.17,26.17,453121.0,21.835,21.8434,21.8267,21.8267,453121.0
2017-10-05 15:20:00,26.18,26.18,26.15,26.15,540476.0,21.835,21.835,21.81,21.81,540476.0
2017-10-05 15:25:00,26.16,26.16,26.14,26.14,1019144.0,21.8183,21.8183,21.8017,21.8017,1019144.0
2017-10-05 15:30:00,26.14,26.16,26.13,26.13,682926.0,21.8017,21.8183,21.7933,21.7933,682926.0
2017-10-05 15:35:00,26.13,26.14,26.1,26.12,891720.0,21.7933,21.8017,21.7683,21.785,891720.0
2017-10-05 15:40:00,26.12,26.12,26.1,26.1,724810.0,21.785,21.785,21.7683,21.7683,724810.0
2017-10-05 15:45:00,26.1,26.12,26.1,26.12,806666.0,21.7683,21.785,21.7683,21.785,806666.0
2017-10-05 15:50:00,26.12,26.13,26.11,26.11,1583375.0,21.785,21.7933,21.7766,21.7766,1583375.0
2017-10-05 15:55:00,26.11,26.12,26.1,26.12,2553191.0,21.7766,21.785,21.7683,21.785,2553191.0
2017-10-06 09:30:00,26.25,26.27,26.14,26.25,3120894.0,21.8934,21.9101,21.8017,21.8934,3120894.0
2017-10-06 09:35:00,26.25,26.3,26.23,26.29,2107139.0,21.8934,21.9351,21.8767,21.9268,2107139.0
2017-10-06 09:40:00,26.29,26.29,26.21,26.23,1417790.0,21.9268,21.9268,21.86,21.8767,1417790.0
2017-10-06 09:45:00,26.22,26.24,26.16,26.17,906278.0,21.8684,21.8851,21.8183,21.8267,906278.0
2017-10-06 09:50:00,26.17,26.23,26.16,26.21,820385.0,21.8267,21.8767,21.8183,21.86,820385.0
2017-10-06 09:55:00,26.21,26.25,26.19,26.22,754918.0,21.86,21.8934,21.8434,21.8684,754918.0
2017-10-06 10:00:00,26.23,26.25,26.21,26.25,781971.0,21.8767,21.8934,21.86,21.8934,781971.0
2017-10-06 10:05:00,26.25,26.26,26.23,26.25,860486.0,21.8934,21.9017,21.8767,21.8934,860486.0
2017-10-06 10:10:00,26.25,26.27,26.24,26.27,651294.0,21.8934,21.9101,21.8851,21.9101,651294.0
2017-10-06 10:15:00,26.26,26.28,26.2,26.21,992550.0,21.9017,21.9184,21.8517,21.86,992550.0
2017-10-06 10:20:00,26.21,26.22,26.19,26.2,934466.0,21.86,21.8684,21.8434,21.8517,934466.0
2017-10-06 10:25:00,26.2,26.21,26.17,26.19,615534.0,21.8517,21.86,21.8267,21.8434,615534.0
2017-10-06 10:30:00,26.2,26.22,26.14,26.15,1406963.0,21.8517,21.8684,21.8017,21.81,1406963.0
2017-10-06 10:35:00,26.15,26.18,26.14,26.16,790417.0,21.81,21.835,21.8017,21.8183,790417.0
2017-10-06 10:40:00,26.17,26.2,26.15,26.2,596387.0,21.8267,21.8517,21.81,21.8517,596387.0
2017-10-06 10:45:00,26.19,26.2,26.16,26.17,345652.0,21.8434,21.8517,21.8183,21.8267,345652.0
2017-10-06 10:50:00,26.17,26.18,26.16,26.17,486677.0,21.8267,21.835,21.8183,21.8267,486677.0
2017-10-06 10:55:00,26.17,26.17,26.13,26.14,804617.0,21.8267,21.8267,21.7933,21.8017,804617.0
2017-10-06 11:00:00,26.13,26.15,26.1,26.13,792482.0,21.7933,21.81,21.7683,21.7933,792482.0
2017-10-06 11:05:00,26.13,26.14,26.1,26.12,373968.0,21.7933,21.8017,21.7683,21.785,373968.0
2017-10-06 11:10:00,26.12,26.15,26.11,26.15,465959.0,21.785,21.81,21.7766,21.81,465959.0
2017-10-06 11:15:00,26.15,26.18,26.14,26.17,511208.0,21.81,21.835,21.8017,21.8267,511208.0
2017-10-06 11:20:00,26.17,26.19,26.15,26.19,737304.0,21.8267,21.8434,21.81,21.8434,737304.0
2017-10-06 11:25:00,26.19,26.22,26.18,26.21,769785.0,21.8434,21.8684,21.835,21.86,769785.0
2017-10-06 11:30:00,26.21,26.22,26.17,26.19,728724.0,21.86,21.8684,21.8267,21.8434,728724.0
2017-10-06 11:35:00,26.18,26.19,26.13,26.14,1003665.0,21.835,21.8434,21.7933,21.8017,1003665.0
2017-10-06 11:40:00,26.14,26.14,26.05,26.06,1174620.0,21.8017,21.8017,21.7266,21.7349,1174620.0
2017-10-06 11:45:00,26.07,26.11,26.06,26.08,531028.0,21.7433,21.7766,21.7349,21.7516,531028.0
2017-10-06 11:50:00,26.08,26.09,26.04,26.08,624734.0,21.7516,21.76,21.7183,21.7516,624734.0
2017-10-06 11:55:00,26.07,26.09,26.06,26.06,274139.0,21.7433,21.76,21.7349,21.7349,274139.0
2017-10-06 12:00:00,26.07,26.08,26.04,26.05,535646.0,21.7433,21.7516,21.7183,21.7266,535646.0
2017-10-06 12:05:00,26.05,26.09,26.05,26.08,378105.0,21.7266,21.76,21.7266,21.7516,378105.0
2017-10-06 12:10:00,26.08,26.08,26.05,26.08,264090.0,21.7516,21.7516,21.7266,21.7516,264090.0
2017-10-06 12:15:00,26.08,26.12,26.07,26.11,388489.0,21.7516,21.785,21.7433,21.7766,388489.0
2017-10-06 12:20:00,26.11,26.12,26.08,26.1,271381.0,21.7766,21.785,21.7516,21.7683,271381.0
2017-10-06 12:25:00,26.1,26.11,26.09,26.11,295096.0,21.7683,21.7766,21.76,21.7766,295096.0
2017-10-06 12:30:00,26.11,26.15,26.1,26.15,501345.0,21.7766,21.81,21.7683,21.81,501345.0
2017-10-06 12:35:00,26.15,26.16,26.13,26.16,266134.0,21.81,21.8183,21.7933,21.8183,266134.0
2017-10-06 12:40:00,26.15,26.17,26.14,26.17,267966.0,21.81,21.8267,21.8017,21.8267,267966.0
2017-10-06 12:45:00,26.17,26.17,26.13,26.14,595779.0,21.8267,21.8267,21.7933,21.8017,595779.0
2017-10-06 12:50:00,26.13,26.14,26.13,26.14,117608.0,21.7933,21.8017,21.7933,21.8017,117608.0
2017-10-06 12:55:00,26.14,26.15,26.11,26.12,176292.0,21.8017,21.81,21.7766,21.785,176292.0
2017-10-06 13:00:00,26.12,26.12,26.07,26.07,434412.0,21.785,21.785,21.7433,21.7433,434412.0
2017-10-06 13:05:00,26.08,26.11,26.07,26.1,213688.0,21.7516,21.7766,21.7433,21.7683,213688.0
2017-10-06 13:10:00,26.1,26.11,26.08,26.11,318748.0,21.7683,21.7766,21.7516,21.7766,318748.0
2017-10-06 13:15:00,26.11,26.11,26.09,26.1,239869.0,21.7766,21.7766,21.76,21.7683,239869.0
2017-10-06 13:20:00,26.1,26.11,26.09,26.1,286886.0,21.7683,21.7766,21.76,21.7683,286886.0
2017-10-06 13:25:00,26.1,26.12,26.09,26.1,183384.0,21.7683,21.785,21.76,21.7683,183384.0
2017-10-06 13:30:00,26.11,26.11,26.09,26.11,113844.0,21.7766,21.7766,21.76,21.7766,113844.0
2017-10-06 13:35:00,26.11,26.11,26.09,26.1,186137.0,21.7766,21.7766,21.76,21.7683,186137.0
2017-10-06 13:40:00,26.1,26.13,26.09,26.13,322225.0,21.7683,21.7933,21.76,21.7933,322225.0
2017-10-06 13:45:00,26.13,26.14,26.12,26.14,171366.0,21.7933,21.8017,21.785,21.8017,171366.0
2017-10-06 13:50:00,26.14,26.15,26.13,26.14,173102.0,21.8017,21.81,21.7933,21.8017,173102.0
2017-10-06 13:55:00,26.14,26.14,26.13,26.14,141001.0,21.8017,21.8017,21.7933,21.8017,141001.0
2017-10-06 14:00:00,26.14,26.14,26.12,26.14,162575.0,21.8017,21.8017,21.785,21.8017,162575.0
2017-10-06 14:05:00,26.14,26.14,26.12,26.14,198704.0,21.8017,21.8017,21.785,21.8017,198704.0
2017-10-06 14:10:00,26.14,26.16,26.13,26.16,289083.0,21.8017,21.8183,21.7933,21.8183,289083.0
2017-10-06 14:15:00,26.16,26.16,26.15,26.16,153046.0,21.8183,21.8183,21.81,21.8183,153046.0
2017-10-06 14:20:00,26.16,26.17,26.15,26.16,221020.0,21.8183,21.8267,21.81,21.8183,221020.0
2017-10-06 14:25:00,26.16,26.17,26.15,26.16,215886.0,21.8183,21.8267,21.81,21.8183,215886.0
2017-10-06 14:30:00,26.16,26.17,26.16,26.17,109008.0,21.8183,21.8267,21.8183,21.8267,109008.0
2017-10-06 14:35:00,26.17,26.18,26.16,26.18,278746.0,21.8267,21.835,21.8183,21.835,278746.0
2017-10-06 14:40:00,26.17,26.19,26.17,26.18,359354.0,21.8267,21.8434,21.8267,21.835,359354.0
2017-10-06 14:45:00,26.18,26.21,26.17,26.19,352454.0,21.835,21.86,21.8267,21.8434,352454.0
2017-10-06 14:50:00,26.19,26.21,26.18,26.21,334615.0,21.8434,21.86,21.835,21.86,334615.0
2017-10-06 14:55:00,26.2,26.22,26.19,26.2,647979.0,21.8517,21.8684,21.8434,21.8517,647979.0
2017-10-06 15:00:00,26.21,26.21,26.18,26.19,384848.0,21.86,21.86,21.835,21.8434,384848.0
2017-10-06 15:05:00,26.19,26.21,26.18,26.21,318361.0,21.8434,21.86,21.835,21.86,318361.0
2017-10-06 15:10:00,26.21,26.22,26.19,26.21,390660.0,21.86,21.8684,21.8434,21.86,390660.0
2017-10-06 15:15:00,26.21,26.21,26.2,26.21,170599.0,21.86,21.86,21.8517,21.86,170599.0
2017-10-06 15:20:00,26.21,26.21,26.19,26.2,320089.0,21.86,21.86,21.8434,21.8517,320089.0
2017-10-06 15:25:00,26.2,26.2,26.18,26.19,301094.0,21.8517,21.8517,21.835,21.8434,301094.0
2017-10-06 15:30:00,26.19,26.19,26.17,26.18,393392.0,21.8434,21.8434,21.8267,21.835,393392.0
2017-10-06 15:35:00,26.18,26.19,26.17,26.18,545395.0,21.835,21.8434,21.8267,21.835,545395.0
2017-10-06 15:40:00,26.18,26.18,26.17,26.17,455559.0,21.835,21.835,21.8267,21.8267,455559.0
2017-10-06 15:45:00,26.18,26.19,26.16,26.16,771132.0,21.835,21.8434,21.8183,21.8183,771132.0
2017-10-06 15:50:00,26.17,26.17,26.13,26.14,987151.0,21.8267,21.8267,21.7933,21.8017,987151.0
2017-10-06 15:55:00,26.15,26.2,26.14,26.2,2015496.0,21.81,21.8517,21.8017,21.8517,2015496.0
2017-10-09 09:30:00,26.26,26.27,26.17,26.25,2180930.0,21.9017,21.9101,21.8267,21.8934,2180930.0
2017-10-09 09:35:00,26.26,26.27,26.21,26.21,1092012.0,21.9017,21.9101,21.86,21.86,1092012.0
2017-10-09 09:40:00,26.22,26.25,26.18,26.2,858722.0,21.8684,21.8934,21.835,21.8517,858722.0
2017-10-09 09:45:00,26.21,26.23,26.18,26.19,864738.0,21.86,21.8767,21.835,21.8434,864738.0
2017-10-09 09:50:00,26.19,26.2,26.11,26.11,896793.0,21.8434,21.8517,21.7766,21.7766,896793.0
2017-10-09 09:55:00,26.11,26.16,26.08,26.14,1481752.0,21.7766,21.8183,21.7516,21.8017,1481752.0
2017-10-09 10:00:00,26.15,26.17,26.14,26.16,804293.0,21.81,21.8267,21.8017,21.8183,804293.0
2017-10-09 10:05:00,26.17,26.18,26.14,26.14,807485.0,21.8267,21.835,21.8017,21.8017,807485.0
2017-10-09 10:10:00,26.14,26.15,26.13,26.15,648452.0,21.8017,21.81,21.7933,21.81,648452.0
2017-10-09 10:15:00,26.14,26.15,26.12,26.14,764565.0,21.8017,21.81,21.785,21.8017,764565.0
2017-10-09 10:20:00,26.14,26.14,26.12,26.13,727648.0,21.8017,21.8017,21.785,21.7933,727648.0
2017-10-09 10:25:00,26.13,26.13,26.11,26.12,510057.0,21.7933,21.7933,21.7766,21.785,510057.0
2017-10-09 10:30:00,26.12,26.14,26.09,26.09,605781.0,21.785,21.8017,21.76,21.76,605781.0
2017-10-09 10:35:00,26.09,26.1,26.06,26.06,655946.0,21.76,21.7683,21.7349,21.7349,655946.0
2017-10-09 10:40:00,26.06,26.07,25.96,25.97,1426686.0,21.7349,21.7433,21.6515,21.6599,1426686.0
2017-10-09 10:45:00,25.98,25.98,25.94,25.98,955753.0,21.6682,21.6682,21.6348,21.6682,955753.0
2017-10-09 10:50:00,25.98,26.01,25.97,25.99,745528.0,21.6682,21.6932,21.6599,21.6765,745528.0
2017-10-09 10:55:00,25.99,25.99,25.96,25.98,510590.0,21.6765,21.6765,21.6515,21.6682,510590.0
2017-10-09 11:00:00,25.98,25.98,25.97,25.97,369073.0,21.6682,21.6682,21.6599,21.6599,369073.0
2017-10-09 11:05:00,25.98,25.98,25.97,25.97,147974.0,21.6682,21.6682,21.6599,21.6599,147974.0
2017-10-09 11:10:00,25.98,26.01,25.97,26.01,1184742.0,21.6682,21.6932,21.6599,21.6932,1184742.0
2017-10-09 11:15:00,26.01,26.03,26.0,26.01,572640.0,21.6932,21.7099,21.6849,21.6932,572640.0
2017-10-09 11:20:00,26.02,26.03,26.01,26.02,453232.0,21.7016,21.7099,21.6932,21.7016,453232.0
2017-10-09 11:25:00,26.02,26.02,26.0,26.0,334247.0,21.7016,21.7016,21.6849,21.6849,334247.0
2017-10-09 11:30:00,26.01,26.01,25.98,25.98,257178.0,21.6932,21.6932,21.6682,21.6682,257178.0
2017-10-09 11:35:00,25.98,26.0,25.97,25.99,724808.0,21.6682,21.6849,21.6599,21.6765,724808.0
2017-10-09 11:40:00,25.99,26.0,25.98,25.99,473202.0,21.6765,21.6849,21.6682,21.6765,473202.0
2017-10-09 11:45:00,26.0,26.0,25.99,25.99,131234.0,21.6849,21.6849,21.6765,21.6765,131234.0
2017-10-09 11:50:00,26.0,26.0,25.99,26.0,214793.0,21.6849,21.6849,21.6765,21.6849,214793.0
2017-10-09 11:55:00,25.99,26.0,25.98,25.98,263616.0,21.6765,21.6849,21.6682,21.6682,263616.0
2017-10-09 12:00:00,25.98,25.99,25.98,25.99,195000.0,21.6682,21.6765,21.6682,21.6765,195000.0
2017-10-09 12:05:00,25.98,25.99,25.97,25.98,232546.0,21.6682,21.6765,21.6599,21.6682,232546.0
2017-10-09 12:10:00,25.97,25.98,25.94,25.95,301899.0,21.6599,21.6682,21.6348,21.6432,301899.0
2017-10-09 12:15:00,25.95,25.96,25.92,25.93,573551.0,21.6432,21.6515,21.6182,21.6265,573551.0
2017-10-09 12:20:00,25.93,25.95,25.92,25.95,307419.0,21.6265,21.6432,21.6182,21.6432,307419.0
2017-10-09 12:25:00,25.95,25.95,25.93,25.94,185296.0,21.6432,21.6432,21.6265,21.6348,185296.0
2017-10-09 12:30:00,25.94,25.95,25.93,25.94,247329.0,21.6348,21.6432,21.6265,21.6348,247329.0
2017-10-09 12:35:00,25.94,25.94,25.91,25.93,685588.0,21.6348,21.6348,21.6098,21.6265,685588.0
2017-10-09 12:40:00,25.93,25.93,25.91,25.91,182378.0,21.6265,21.6265,21.6098,21.6098,182378.0
2017-10-09 12:45:00,25.91,25.92,25.9,25.9,501591.0,21.6098,21.6182,21.6015,21.6015,501591.0
2017-10-09 12:50:00,25.91,25.92,25.9,25.91,863145.0,21.6098,21.6182,21.6015,21.6098,863145.0
2017-10-09 12:55:00,25.91,25.91,25.9,25.9,187567.0,21.6098,21.6098,21.6015,21.6015,187567.0
2017-10-09 13:00:00,25.91,25.91,25.9,25.9,189193.0,21.6098,21.6098,21.6015,21.6015,189193.0
2017-10-09 13:05:00,25.9,25.91,25.9,25.91,433903.0,21.6015,21.6098,21.6015,21.6098,433903.0
2017-10-09 13:10:00,25.91,25.92,25.9,25.91,475478.0,21.6098,21.6182,21.6015,21.6098,475478.0
2017-10-09 13:15:00,25.92,25.93,25.89,25.91,1497364.0,21.6182,21.6265,21.5931,21.6098,1497364.0
2017-10-09 13:20:00,25.91,25.91,25.87,25.87,550168.0,21.6098,21.6098,21.5765,21.5765,550168.0
2017-10-09 13:25:00,25.87,25.88,25.85,25.86,512767.0,21.5765,21.5848,21.5598,21.5681,512767.0
2017-10-09 13:30:00,25.86,25.87,25.85,25.85,194512.0,21.5681,21.5765,21.5598,21.5598,194512.0
2017-10-09 13:35:00,25.86,25.86,25.85,25.85,205415.0,21.5681,21.5681,21.5598,21.5598,205415.0
2017-10-09 13:40:00,25.85,25.87,25.85,25.85,722170.0,21.5598,21.5765,21.5598,21.5598,722170.0
2017-10-09 13:45:00,25.86,25.87,25.85,25.86,922666.0,21.5681,21.5765,21.5598,21.5681,922666.0
2017-10-09 13:50:00,25.86,25.86,25.85,25.85,126189.0,21.5681,21.5681,21.5598,21.5598,126189.0
2017-10-09 13:55:00,25.86,25.86,25.84,25.84,499956.0,21.5681,21.5681,21.5514,21.5514,499956.0
2017-10-09 14:00:00,25.85,25.85,25.84,25.85,237015.0,21.5598,21.5598,21.5514,21.5598,237015.0
2017-10-09 14:05:00,25.84,25.85,25.84,25.85,125851.0,21.5514,21.5598,21.5514,21.5598,125851.0
2017-10-09 14:10:00,25.85,25.86,25.84,25.86,460712.0,21.5598,21.5681,21.5514,21.5681,460712.0
2017-10-09 14:15:00,25.86,25.86,25.83,25.83,603492.0,21.5681,21.5681,21.5431,21.5431,603492.0
2017-10-09 14:20:00,25.83,25.84,25.82,25.83,209055.0,21.5431,21.5514,21.5348,21.5431,209055.0
2017-10-09 14:25:00,25.82,25.83,25.82,25.83,415041.0,21.5348,21.5431,21.5348,21.5431,415041.0
2017-10-09 14:30:00,25.83,25.83,25.81,25.81,364093.0,21.5431,21.5431,21.5264,21.5264,364093.0
2017-10-09 14:35:00,25.82,25.82,25.8,25.81,501543.0,21.5348,21.5348,21.5181,21.5264,501543.0
2017-10-09 14:40:00,25.8,25.83,25.8,25.82,729864.0,21.5181,21.5431,21.5181,21.5348,729864.0
2017-10-09 14:45:00,25.81,25.84,25.81,25.84,427269.0,21.5264,21.5514,21.5264,21.5514,427269.0
2017-10-09 14:50:00,25.84,25.84,25.81,25.82,455620.0,21.5514,21.5514,21.5264,21.5348,455620.0
2017-10-09 14:55:00,25.82,25.82,25.81,25.81,249000.0,21.5348,21.5348,21.5264,21.5264,249000.0
2017-10-09 15:00:00,25.81,25.81,25.8,25.8,412419.0,21.5264,21.5264,21.5181,21.5181,412419.0
2017-10-09 15:05:00,25.8,25.81,25.79,25.79,599021.0,21.5181,21.5264,21.5097,21.5097,599021.0
2017-10-09 15:10:00,25.8,25.8,25.77,25.78,514787.0,21.5181,21.5181,21.4931,21.5014,514787.0
2017-10-09 15:15:00,25.78,25.78,25.77,25.78,789429.0,21.5014,21.5014,21.4931,21.5014,789429.0
2017-10-09 15:20:00,25.78,25.78,25.76,25.77,893414.0,21.5014,21.5014,21.4847,21.4931,893414.0
2017-10-09 15:25:00,25.77,25.82,25.76,25.82,1959694.0,21.4931,21.5348,21.4847,21.5348,1959694.0
2017-10-09 15:30:00,25.81,25.84,25.81,25.81,1175715.0,21.5264,21.5514,21.5264,21.5264,1175715.0
2017-10-09 15:35:00,25.82,25.82,25.8,25.82,714265.0,21.5348,21.5348,21.5181,21.5348,714265.0
2017-10-09 15:40:00,25.81,25.83,25.8,25.83,575594.0,21.5264,21.5431,21.5181,21.5431,575594.0
2017-10-09 15:45:00,25.82,25.83,25.79,25.79,986361.0,21.5348,21.5431,21.5097,21.5097,986361.0
2017-10-09 15:50:00,25.8,25.82,25.79,25.82,1364084.0,21.5181,21.5348,21.5097,21.5348,1364084.0
2017-10-09 15:55:00,25.82,25.86,25.81,25.86,2373035.0,21.5348,21.5681,21.5264,21.5681,2373035.0
2017-10-10 09:30:00,25.83,25.84,25.76,25.82,1884459.0,21.5431,21.5514,21.4847,21.5348,1884459.0
2017-10-10 09:35:00,25.82,25.84,25.78,25.84,942123.0,21.5348,21.5514,21.5014,21.5514,942123.0
2017-10-10 09:40:00,25.84,25.92,25.81,25.88,1296657.0,21.5514,21.6182,21.5264,21.5848,1296657.0
2017-10-10 09:45:00,25.88,25.9,25.85,25.86,904090.0,21.5848,21.6015,21.5598,21.5681,904090.0
2017-10-10 09:50:00,25.85,25.86,25.77,25.81,1204370.0,21.5598,21.5681,21.4931,21.5264,1204370.0
2017-10-10 09:55:00,25.81,25.85,25.79,25.85,780314.0,21.5264,21.5598,21.5097,21.5598,780314.0
2017-10-10 10:00:00,25.85,25.87,25.82,25.82,1585944.0,21.5598,21.5765,21.5348,21.5348,1585944.0
2017-10-10 10:05:00,25.83,25.83,25.77,25.78,840672.0,21.5431,21.5431,21.4931,21.5014,840672.0
2017-10-10 10:10:00,25.77,25.79,25.76,25.79,1001252.0,21.4931,21.5097,21.4847,21.5097,1001252.0
2017-10-10 10:15:00,25.78,25.81,25.76,25.76,898263.0,21.5014,21.5264,21.4847,21.4847,898263.0
2017-10-10 10:20:00,25.76,25.76,25.72,25.75,909941.0,21.4847,21.4847,21.4514,21.4764,909941.0
2017-10-10 10:25:00,25.75,25.78,25.74,25.78,598019.0,21.4764,21.5014,21.468,21.5014,598019.0
2017-10-10 10:30:00,25.78,25.79,25.76,25.79,436564.0,21.5014,21.5097,21.4847,21.5097,436564.0
2017-10-10 10:35:00,25.78,25.79,25.74,25.76,499560.0,21.5014,21.5097,21.468,21.4847,499560.0
2017-10-10 10:40:00,25.76,25.79,25.75,25.78,431532.0,21.4847,21.5097,21.4764,21.5014,431532.0
2017-10-10 10:45:00,25.78,25.78,25.75,25.75,235238.0,21.5014,21.5014,21.4764,21.4764,235238.0
2017-10-10 10:50:00,25.76,25.76,25.72,25.72,310079.0,21.4847,21.4847,21.4514,21.4514,310079.0
2017-10-10 10:55:00,25.73,25.74,25.72,25.73,257415.0,21.4597,21.468,21.4514,21.4597,257415.0
2017-10-10 11:00:00,25.73,25.75,25.72,25.75,622456.0,21.4597,21.4764,21.4514,21.4764,622456.0
2017-10-10 11:05:00,25.74,25.75,25.73,25.73,579939.0,21.468,21.4764,21.4597,21.4597,579939.0
2017-10-10 11:10:00,25.74,25.76,25.72,25.73,595888.0,21.468,21.4847,21.4514,21.4597,595888.0
2017-10-10 11:15:00,25.73,25.74,25.72,25.74,334408.0,21.4597,21.468,21.4514,21.468,334408.0
2017-10-10 11:20:00,25.74,25.74,25.71,25.73,577005.0,21.468,21.468,21.443,21.4597,577005.0
2017-10-10 11:25:00,25.73,25.76,25.72,25.76,397299.0,21.4597,21.4847,21.4514,21.4847,397299.0
2017-10-10 11:30:00,25.76,25.8,25.75,25.8,549355.0,21.4847,21.5181,21.4764,21.5181,549355.0
2017-10-10 11:35:00,25.8,25.8,25.77,25.79,428646.0,21.5181,21.5181,21.4931,21.5097,428646.0
2017-10-10 11:40:00,25.78,25.81,25.77,25.78,423269.0,21.5014,21.5264,21.4931,21.5014,423269.0
2017-10-10 11:45:00,25.78,25.79,25.75,25.75,851601.0,21.5014,21.5097,21.4764,21.4764,851601.0
2017-10-10 11:50:00,25.76,25.78,25.75,25.77,134900.0,21.4847,21.5014,21.4764,21.4931,134900.0
2017-10-10 11:55:00,25.78,25.78,25.76,25.77,323575.0,21.5014,21.5014,21.4847,21.4931,323575.0
2017-10-10 12:00:00,25.77,25.78,25.76,25.76,329141.0,21.4931,21.5014,21.4847,21.4847,329141.0
2017-10-10 12:05:00,25.77,25.77,25.74,25.75,381398.0,21.4931,21.4931,21.468,21.4764,381398.0
2017-10-10 12:10:00,25.74,25.75,25.72,25.74,539098.0,21.468,21.4764,21.4514,21.468,539098.0
2017-10-10 12:15:00,25.74,25.76,25.73,25.75,566429.0,21.468,21.4847,21.4597,21.4764,566429.0
2017-10-10 12:20:00,25.75,25.76,25.73,25.75,417941.0,21.4764,21.4847,21.4597,21.4764,417941.0
2017-10-10 12:25:00,25.75,25.77,25.74,25.75,146680.0,21.4764,21.4931,21.468,21.4764,146680.0
2017-10-10 12:30:00,25.76,25.76,25.73,25.75,369086.0,21.4847,21.4847,21.4597,21.4764,369086.0
2017-10-10 12:35:00,25.75,25.76,25.73,25.74,701202.0,21.4764,21.4847,21.4597,21.468,701202.0
2017-10-10 12:40:00,25.73,25.77,25.73,25.75,726652.0,21.4597,21.4931,21.4597,21.4764,726652.0
2017-10-10 12:45:00,25.76,25.78,25.75,25.75,539362.0,21.4847,21.5014,21.4764,21.4764,539362.0
2017-10-10 12:50:00,25.75,25.77,25.74,25.76,148170.0,21.4764,21.4931,21.468,21.4847,148170.0
2017-10-10 12:55:00,25.76,25.77,25.75,25.76,113130.0,21.4847,21.4931,21.4764,21.4847,113130.0
2017-10-10 13:00:00,25.77,25.79,25.76,25.79,301864.0,21.4931,21.5097,21.4847,21.5097,301864.0
2017-10-10 13:05:00,25.79,25.79,25.76,25.78,306887.0,21.5097,21.5097,21.4847,21.5014,306887.0
2017-10-10 13:10:00,25.78,25.83,25.77,25.83,568789.0,21.5014,21.5431,21.4931,21.5431,568789.0
2017-10-10 13:15:00,25.83,25.84,25.82,25.84,321042.0,21.5431,21.5514,21.5348,21.5514,321042.0
2017-10-10 13:20:00,25.84,25.86,25.83,25.86,701742.0,21.5514,21.5681,21.5431,21.5681,701742.0
2017-10-10 13:25:00,25.85,25.87,25.83,25.84,1367925.0,21.5598,21.5765,21.5431,21.5514,1367925.0
2017-10-10 13:30:00,25.84,25.86,25.83,25.86,240317.0,21.5514,21.5681,21.5431,21.5681,240317.0
2017-10-10 13:35:00,25.86,25.86,25.82,25.85,566056.0,21.5681,21.5681,21.5348,21.5598,566056.0
2017-10-10 13:40:00,25.84,25.86,25.84,25.86,530372.0,21.5514,21.5681,21.5514,21.5681,530372.0
2017-10-10 13:45:00,25.86,25.86,25.85,25.86,308760.0,21.5681,21.5681,21.5598,21.5681,308760.0
2017-10-10 13:50:00,25.86,25.9,25.85,25.9,392675.0,21.5681,21.6015,21.5598,21.6015,392675.0
2017-10-10 13:55:00,25.89,25.91,25.88,25.89,756610.0,21.5931,21.6098,21.5848,21.5931,756610.0
2017-10-10 14:00:00,25.89,25.91,25.89,25.9,468662.0,21.5931,21.6098,21.5931,21.6015,468662.0
2017-10-10 14:05:00,25.89,25.92,25.89,25.91,496485.0,21.5931,21.6182,21.5931,21.6098,496485.0
2017-10-10 14:10:00,25.91,25.92,25.88,25.91,443812.0,21.6098,21.6182,21.5848,21.6098,443812.0
2017-10-10 14:15:00,25.91,25.91,25.89,25.9,291900.0,21.6098,21.6098,21.5931,21.6015,291900.0
2017-10-10 14:20:00,25.9,25.92,25.89,25.9,323885.0,21.6015,21.6182,21.5931,21.6015,323885.0
2017-10-10 14:25:00,25.9,25.92,25.89,25.92,242700.0,21.6015,21.6182,21.5931,21.6182,242700.0
2017-10-10 14:30:00,25.92,25.92,25.9,25.92,195368.0,21.6182,21.6182,21.6015,21.6182,195368.0
2017-10-10 14:35:00,25.91,25.92,25.9,25.92,191358.0,21.6098,21.6182,21.6015,21.6182,191358.0
2017-10-10 14:40:00,25.92,25.92,25.9,25.92,256335.0,21.6182,21.6182,21.6015,21.6182,256335.0
2017-10-10 14:45:00,25.92,25.92,25.91,25.91,199998.0,21.6182,21.6182,21.6098,21.6098,199998.0
2017-10-10 14:50:00,25.92,25.92,25.91,25.91,157759.0,21.6182,21.6182,21.6098,21.6098,157759.0
2017-10-10 14:55:00,25.92,25.94,25.89,25.9,907770.0,21.6182,21.6348,21.5931,21.6015,907770.0
2017-10-10 15:00:00,25.9,25.91,25.89,25.9,202867.0,21.6015,21.6098,21.5931,21.6015,202867.0
2017-10-10 15:05:00,25.9,25.91,25.9,25.9,187591.0,21.6015,21.6098,21.6015,21.6015,187591.0
2017-10-10 15:10:00,25.9,25.91,25.88,25.89,259761.0,21.6015,21.6098,21.5848,21.5931,259761.0
2017-10-10 15:15:00,25.89,25.9,25.87,25.87,353247.0,21.5931,21.6015,21.5765,21.5765,353247.0
2017-10-10 15:20:00,25.88,25.89,25.86,25.89,413828.0,21.5848,21.5931,21.5681,21.5931,413828.0
2017-10-10 15:25:00,25.89,25.89,25.88,25.89,169615.0,21.5931,21.5931,21.5848,21.5931,169615.0
2017-10-10 15:30:00,25.88,25.91,25.88,25.9,369499.0,21.5848,21.6098,21.5848,21.6015,369499.0
2017-10-10 15:35:00,25.89,25.91,25.88,25.91,459659.0,21.5931,21.6098,21.5848,21.6098,459659.0
2017-10-10 15:40:00,25.91,25.91,25.9,25.91,447045.0,21.6098,21.6098,21.6015,21.6098,447045.0
2017-10-10 15:45:00,25.91,25.92,25.9,25.92,599983.0,21.6098,21.6182,21.6015,21.6182,599983.0
2017-10-10 15:50:00,25.92,25.93,25.91,25.93,659271.0,21.6182,21.6265,21.6098,21.6265,659271.0
2017-10-10 15:55:00,25.93,25.95,25.92,25.94,1664744.0,21.6265,21.6432,21.6182,21.6348,1664744.0
2017-10-11 09:30:00,25.93,25.93,25.81,25.81,1779967.0,21.6265,21.6265,21.5264,21.5264,1779967.0
2017-10-11 09:35:00,25.82,25.82,25.65,25.71,2297532.0,21.5348,21.5348,21.393,21.443,2297532.0
2017-10-11 09:40:00,25.72,25.73,25.69,25.72,1695933.0,21.4514,21.4597,21.4263,21.4514,1695933.0
2017-10-11 09:45:00,25.72,25.73,25.66,25.67,1191468.0,21.4514,21.4597,21.4013,21.4097,1191468.0
2017-10-11 09:50:00,25.68,25.72,25.66,25.68,871299.0,21.418,21.4514,21.4013,21.418,871299.0
2017-10-11 09:55:00,25.68,25.7,25.67,25.69,499956.0,21.418,21.4347,21.4097,21.4263,499956.0
2017-10-11 10:00:00,25.69,25.7,25.65,25.67,873281.0,21.4263,21.4347,21.393,21.4097,873281.0
2017-10-11 10:05:00,25.67,25.7,25.67,25.7,437150.0,21.4097,21.4347,21.4097,21.4347,437150.0
2017-10-11 10:10:00,25.7,25.7,25.66,25.67,513492.0,21.4347,21.4347,21.4013,21.4097,513492.0
2017-10-11 10:15:00,25.66,25.7,25.66,25.68,588453.0,21.4013,21.4347,21.4013,21.418,588453.0
2017-10-11 10:20:00,25.68,25.7,25.67,25.7,405547.0,21.418,21.4347,21.4097,21.4347,405547.0
2017-10-11 10:25:00,25.7,25.72,25.68,25.69,428287.0,21.4347,21.4514,21.418,21.4263,428287.0
2017-10-11 10:30:00,25.69,25.73,25.68,25.73,572814.0,21.4263,21.4597,21.418,21.4597,572814.0
2017-10-11 10:35:00,25.72,25.79,25.72,25.79,1222092.0,21.4514,21.5097,21.4514,21.5097,1222092.0
2017-10-11 10:40:00,25.78,25.79,25.74,25.75,770146.0,21.5014,21.5097,21.468,21.4764,770146.0
2017-10-11 10:45:00,25.75,25.77,25.72,25.76,670253.0,21.4764,21.4931,21.4514,21.4847,670253.0
2017-10-11 10:50:00,25.75,25.79,25.75,25.79,473461.0,21.4764,21.5097,21.4764,21.5097,473461.0
2017-10-11 10:55:00,25.79,25.8,25.76,25.79,936572.0,21.5097,21.5181,21.4847,21.5097,936572.0
2017-10-11 11:00:00,25.78,25.81,25.76,25.79,346913.0,21.5014,21.5264,21.4847,21.5097,346913.0
2017-10-11 11:05:00,25.79,25.82,25.79,25.8,379675.0,21.5097,21.5348,21.5097,21.5181,379675.0
2017-10-11 11:10:00,25.81,25.82,25.77,25.8,1053882.0,21.5264,21.5348,21.4931,21.5181,1053882.0
2017-10-11 11:15:00,25.79,25.79,25.74,25.77,1315455.0,21.5097,21.5097,21.468,21.4931,1315455.0
2017-10-11 11:20:00,25.78,25.78,25.73,25.75,431431.0,21.5014,21.5014,21.4597,21.4764,431431.0
2017-10-11 11:25:00,25.75,25.77,25.74,25.77,225016.0,21.4764,21.4931,21.468,21.4931,225016.0
2017-10-11 11:30:00,25.77,25.79,25.73,25.77,1486795.0,21.4931,21.5097,21.4597,21.4931,1486795.0
2017-10-11 11:35:00,25.77,25.8,25.76,25.79,822026.0,21.4931,21.5181,21.4847,21.5097,822026.0
2017-10-11 11:40:00,25.78,25.79,25.77,25.77,137230.0,21.5014,21.5097,21.4931,21.4931,137230.0
2017-10-11 11:45:00,25.77,25.78,25.74,25.77,319252.0,21.4931,21.5014,21.468,21.4931,319252.0
2017-10-11 11:50:00,25.76,25.77,25.75,25.76,193521.0,21.4847,21.4931,21.4764,21.4847,193521.0
2017-10-11 11:55:00,25.77,25.78,25.76,25.77,299251.0,21.4931,21.5014,21.4847,21.4931,299251.0
2017-10-11 12:00:00,25.77,25.78,25.76,25.77,116294.0,21.4931,21.5014,21.4847,21.4931,116294.0
2017-10-11 12:05:00,25.78,25.81,25.77,25.8,466304.0,21.5014,21.5264,21.4931,21.5181,466304.0
2017-10-11 12:10:00,25.8,25.85,25.8,25.83,541578.0,21.5181,21.5598,21.5181,21.5431,541578.0
2017-10-11 12:15:00,25.83,25.84,25.82,25.84,230550.0,21.5431,21.5514,21.5348,21.5514,230550.0
2017-10-11 12:20:00,25.84,25.87,25.83,25.87,520934.0,21.5514,21.5765,21.5431,21.5765,520934.0
2017-10-11 12:25:00,25.87,25.88,25.85,25.86,498347.0,21.5765,21.5848,21.5598,21.5681,498347.0
2017-10-11 12:30:00,25.87,25.87,25.85,25.85,166969.0,21.5765,21.5765,21.5598,21.5598,166969.0
2017-10-11 12:35:00,25.85,25.87,25.85,25.86,384942.0,21.5598,21.5765,21.5598,21.5681,384942.0
2017-10-11 12:40:00,25.85,25.86,25.85,25.85,91372.0,21.5598,21.5681,21.5598,21.5598,91372.0
2017-10-11 12:45:00,25.86,25.86,25.85,25.86,101800.0,21.5681,21.5681,21.5598,21.5681,101800.0
2017-10-11 12:50:00,25.86,25.86,25.85,25.85,314189.0,21.5681,21.5681,21.5598,21.5598,314189.0
2017-10-11 12:55:00,25.85,25.86,25.82,25.85,422808.0,21.5598,21.5681,21.5348,21.5598,422808.0
2017-10-11 13:00:00,25.85,25.86,25.83,25.83,239104.0,21.5598,21.5681,21.5431,21.5431,239104.0
2017-10-11 13:05:00,25.83,25.87,25.83,25.87,314590.0,21.5431,21.5765,21.5431,21.5765,314590.0
2017-10-11 13:10:00,25.87,25.87,25.83,25.84,271314.0,21.5765,21.5765,21.5431,21.5514,271314.0
2017-10-11 13:15:00,25.84,25.84,25.83,25.84,231560.0,21.5514,21.5514,21.5431,21.5514,231560.0
2017-10-11 13:20:00,25.84,25.85,25.81,25.82,489353.0,21.5514,21.5598,21.5264,21.5348,489353.0
2017-10-11 13:25:00,25.82,25.83,25.8,25.82,207293.0,21.5348,21.5431,21.5181,21.5348,207293.0
2017-10-11 13:30:00,25.82,25.82,25.8,25.82,153622.0,21.5348,21.5348,21.5181,21.5348,153622.0
2017-10-11 13:35:00,25.82,25.82,25.81,25.82,90801.0,21.5348,21.5348,21.5264,21.5348,90801.0
2017-10-11 13:40:00,25.82,25.82,25.8,25.81,145792.0,21.5348,21.5348,21.5181,21.5264,145792.0
2017-10-11 13:45:00,25.8,25.81,25.8,25.81,100715.0,21.5181,21.5264,21.5181,21.5264,100715.0
2017-10-11 13:50:00,25.81,25.82,25.8,25.82,237084.0,21.5264,21.5348,21.5181,21.5348,237084.0
2017-10-11 13:55:00,25.82,25.83,25.79,25.8,554381.0,21.5348,21.5431,21.5097,21.5181,554381.0
2017-10-11 14:00:00,25.8,25.8,25.72,25.79,1212834.0,21.5181,21.5181,21.4514,21.5097,1212834.0
2017-10-11 14:05:00,25.79,25.8,25.73,25.75,838590.0,21.5097,21.5181,21.4597,21.4764,838590.0
2017-10-11 14:10:00,25.75,25.79,25.74,25.75,555731.0,21.4764,21.5097,21.468,21.4764,555731.0
2017-10-11 14:15:00,25.76,25.79,25.75,25.77,348226.0,21.4847,21.5097,21.4764,21.4931,348226.0
2017-10-11 14:20:00,25.77,25.78,25.74,25.76,554995.0,21.4931,21.5014,21.468,21.4847,554995.0
2017-10-11 14:25:00,25.76,25.79,25.74,25.78,693641.0,21.4847,21.5097,21.468,21.5014,693641.0
2017-10-11 14:30:00,25.78,25.78,25.75,25.75,187516.0,21.5014,21.5014,21.4764,21.4764,187516.0
2017-10-11 14:35:00,25.76,25.77,25.75,25.77,239956.0,21.4847,21.4931,21.4764,21.4931,239956.0
2017-10-11 14:40:00,25.77,25.8,25.76,25.79,250882.0,21.4931,21.5181,21.4847,21.5097,250882.0
2017-10-11 14:45:00,25.78,25.8,25.78,25.79,264629.0,21.5014,21.5181,21.5014,21.5097,264629.0
2017-10-11 14:50:00,25.79,25.8,25.78,25.8,316349.0,21.5097,21.5181,21.5014,21.5181,316349.0
2017-10-11 14:55:00,25.8,25.82,25.79,25.82,433734.0,21.5181,21.5348,21.5097,21.5348,433734.0
2017-10-11 15:00:00,25.81,25.82,25.81,25.82,135512.0,21.5264,21.5348,21.5264,21.5348,135512.0
2017-10-11 15:05:00,25.82,25.84,25.81,25.83,422753.0,21.5348,21.5514,21.5264,21.5431,422753.0
2017-10-11 15:10:00,25.83,25.83,25.8,25.81,406341.0,21.5431,21.5431,21.5181,21.5264,406341.0
2017-10-11 15:15:00,25.81,25.82,25.8,25.81,181849.0,21.5264,21.5348,21.5181,21.5264,181849.0
2017-10-11 15:20:00,25.81,25.81,25.78,25.79,517076.0,21.5264,21.5264,21.5014,21.5097,517076.0
2017-10-11 15:25:00,25.79,25.79,25.77,25.78,379448.0,21.5097,21.5097,21.4931,21.5014,379448.0
2017-10-11 15:30:00,25.79,25.8,25.77,25.77,819750.0,21.5097,21.5181,21.4931,21.4931,819750.0
2017-10-11 15:35:00,25.78,25.78,25.75,25.77,567993.0,21.5014,21.5014,21.4764,21.4931,567993.0
2017-10-11 15:40:00,25.77,25.8,25.76,25.8,852203.0,21.4931,21.5181,21.4847,21.5181,852203.0
2017-10-11 15:45:00,25.79,25.8,25.79,25.8,472814.0,21.5097,21.5181,21.5097,21.5181,472814.0
2017-10-11 15:50:00,25.8,25.81,25.79,25.8,875930.0,21.5181,21.5264,21.5097,21.5181,875930.0
2017-10-11 15:55:00,25.8,25.83,25.8,25.82,2909363.0,21.5181,21.5431,21.5181,21.5348,2909363.0
2017-10-12 09:30:00,25.87,25.93,25.71,25.74,3125837.0,21.5765,21.6265,21.443,21.468,3125837.0
2017-10-12 09:35:00,25.74,25.78,25.69,25.78,2220982.0,21.468,21.5014,21.4263,21.5014,2220982.0
2017-10-12 09:40:00,25.78,25.78,25.68,25.75,1521939.0,21.5014,21.5014,21.418,21.4764,1521939.0
2017-10-12 09:45:00,25.74,25.75,25.68,25.71,922336.0,21.468,21.4764,21.418,21.443,922336.0
2017-10-12 09:50:00,25.7,25.71,25.64,25.68,1681698.0,21.4347,21.443,21.3846,21.418,1681698.0
2017-10-12 09:55:00,25.69,25.7,25.64,25.66,684371.0,21.4263,21.4347,21.3846,21.4013,684371.0
2017-10-12 10:00:00,25.66,25.7,25.64,25.67,1148492.0,21.4013,21.4347,21.3846,21.4097,1148492.0
2017-10-12 10:05:00,25.66,25.67,25.6,25.62,1785371.0,21.4013,21.4097,21.3513,21.368,1785371.0
2017-10-12 10:10:00,25.62,25.68,25.6,25.67,1641025.0,21.368,21.418,21.3513,21.4097,1641025.0
2017-10-12 10:15:00,25.66,25.71,25.66,25.68,920360.0,21.4013,21.443,21.4013,21.418,920360.0
2017-10-12 10:20:00,25.68,25.7,25.66,25.68,607565.0,21.418,21.4347,21.4013,21.418,607565.0
2017-10-12 10:25:00,25.68,25.69,25.61,25.62,583208.0,21.418,21.4263,21.3596,21.368,583208.0
2017-10-12 10:30:00,25.62,25.64,25.6,25.63,478987.0,21.368,21.3846,21.3513,21.3763,478987.0
2017-10-12 10:35:00,25.63,25.65,25.58,25.6,1131916.0,21.3763,21.393,21.3346,21.3513,1131916.0
2017-10-12 10:40:00,25.59,25.59,25.54,25.55,1472093.0,21.3429,21.3429,21.3012,21.3096,1472093.0
2017-10-12 10:45:00,25.55,25.57,25.54,25.57,1825084.0,21.3096,21.3263,21.3012,21.3263,1825084.0
2017-10-12 10:50:00,25.57,25.58,25.55,25.56,987196.0,21.3263,21.3346,21.3096,21.3179,987196.0
2017-10-12 10:55:00,25.57,25.57,25.51,25.51,945360.0,21.3263,21.3263,21.2762,21.2762,945360.0
2017-10-12 11:00:00,25.52,25.54,25.51,25.53,805758.0,21.2846,21.3012,21.2762,21.2929,805758.0
2017-10-12 11:05:00,25.53,25.57,25.51,25.57,1441550.0,21.2929,21.3263,21.2762,21.3263,1441550.0
2017-10-12 11:10:00,25.57,25.62,25.56,25.61,1006617.0,21.3263,21.368,21.3179,21.3596,1006617.0
2017-10-12 11:15:00,25.61,25.61,25.58,25.58,408428.0,21.3596,21.3596,21.3346,21.3346,408428.0
2017-10-12 11:20:00,25.59,25.59,25.53,25.55,453016.0,21.3429,21.3429,21.2929,21.3096,453016.0
2017-10-12 11:25:00,25.55,25.56,25.5,25.51,785759.0,21.3096,21.3179,21.2679,21.2762,785759.0
2017-10-12 11:30:00,25.51,25.53,25.47,25.52,1628138.0,21.2762,21.2929,21.2429,21.2846,1628138.0
2017-10-12 11:35:00,25.52,25.54,25.5,25.51,639452.0,21.2846,21.3012,21.2679,21.2762,639452.0
2017-10-12 11:40:00,25.5,25.6,25.5,25.6,798541.0,21.2679,21.3513,21.2679,21.3513,798541.0
2017-10-12 11:45:00,25.6,25.6,25.57,25.6,526237.0,21.3513,21.3513,21.3263,21.3513,526237.0
2017-10-12 11:50:00,25.6,25.63,25.59,25.61,691560.0,21.3513,21.3763,21.3429,21.3596,691560.0
2017-10-12 11:55:00,25.61,25.64,25.6,25.63,535904.0,21.3596,21.3846,21.3513,21.3763,535904.0
2017-10-12 12:00:00,25.62,25.63,25.58,25.59,409113.0,21.368,21.3763,21.3346,21.3429,409113.0
2017-10-12 12:05:00,25.59,25.61,25.58,25.6,434723.0,21.3429,21.3596,21.3346,21.3513,434723.0
2017-10-12 12:10:00,25.61,25.64,25.6,25.63,559343.0,21.3596,21.3846,21.3513,21.3763,559343.0
2017-10-12 12:15:00,25.63,25.64,25.61,25.62,261226.0,21.3763,21.3846,21.3596,21.368,261226.0
2017-10-12 12:20:00,25.62,25.62,25.59,25.6,294606.0,21.368,21.368,21.3429,21.3513,294606.0
2017-10-12 12:25:00,25.59,25.6,25.57,25.58,247269.0,21.3429,21.3513,21.3263,21.3346,247269.0
2017-10-12 12:30:00,25.58,25.58,25.55,25.58,523180.0,21.3346,21.3346,21.3096,21.3346,523180.0
2017-10-12 12:35:00,25.57,25.58,25.55,25.57,360972.0,21.3263,21.3346,21.3096,21.3263,360972.0
2017-10-12 12:40:00,25.57,25.58,25.56,25.58,177504.0,21.3263,21.3346,21.3179,21.3346,177504.0
2017-10-12 12:45:00,25.58,25.58,25.55,25.56,370061.0,21.3346,21.3346,21.3096,21.3179,370061.0
2017-10-12 12:50:00,25.56,25.57,25.54,25.56,473412.0,21.3179,21.3263,21.3012,21.3179,473412.0
2017-10-12 12:55:00,25.55,25.57,25.55,25.57,247705.0,21.3096,21.3263,21.3096,21.3263,247705.0
2017-10-12 13:00:00,25.57,25.57,25.54,25.54,375988.0,21.3263,21.3263,21.3012,21.3012,375988.0
2017-10-12 13:05:00,25.55,25.56,25.53,25.55,590583.0,21.3096,21.3179,21.2929,21.3096,590583.0
2017-10-12 13:10:00,25.55,25.56,25.54,25.55,348592.0,21.3096,21.3179,21.3012,21.3096,348592.0
2017-10-12 13:15:00,25.55,25.57,25.54,25.57,358936.0,21.3096,21.3263,21.3012,21.3263,358936.0
2017-10-12 13:20:00,25.57,25.62,25.56,25.6,784618.0,21.3263,21.368,21.3179,21.3513,784618.0
2017-10-12 13:25:00,25.61,25.61,25.57,25.57,385083.0,21.3596,21.3596,21.3263,21.3263,385083.0
2017-10-12 13:30:00,25.58,25.59,25.56,25.58,413369.0,21.3346,21.3429,21.3179,21.3346,413369.0
2017-10-12 13:35:00,25.57,25.59,25.57,25.59,237869.0,21.3263,21.3429,21.3263,21.3429,237869.0
2017-10-12 13:40:00,25.59,25.6,25.57,25.58,277581.0,21.3429,21.3513,21.3263,21.3346,277581.0
2017-10-12 13:45:00,25.58,25.59,25.57,25.58,259330.0,21.3346,21.3429,21.3263,21.3346,259330.0
2017-10-12 13:50:00,25.58,25.58,25.53,25.54,700569.0,21.3346,21.3346,21.2929,21.3012,700569.0
2017-10-12 13:55:00,25.54,25.56,25.53,25.54,695730.0,21.3012,21.3179,21.2929,21.3012,695730.0
2017-10-12 14:00:00,25.54,25.54,25.52,25.53,364190.0,21.3012,21.3012,21.2846,21.2929,364190.0
2017-10-12 14:05:00,25.53,25.54,25.51,25.52,476707.0,21.2929,21.3012,21.2762,21.2846,476707.0
2017-10-12 14:10:00,25.52,25.54,25.51,25.53,1144325.0,21.2846,21.3012,21.2762,21.2929,1144325.0
2017-10-12 14:15:00,25.53,25.55,25.53,25.53,757140.0,21.2929,21.3096,21.2929,21.2929,757140.0
2017-10-12 14:20:00,25.53,25.54,25.51,25.53,1110765.0,21.2929,21.3012,21.2762,21.2929,1110765.0
2017-10-12 14:25:00,25.52,25.54,25.51,25.52,526042.0,21.2846,21.3012,21.2762,21.2846,526042.0
2017-10-12 14:30:00,25.53,25.53,25.5,25.51,417747.0,21.2929,21.2929,21.2679,21.2762,417747.0
2017-10-12 14:35:00,25.51,25.51,25.47,25.48,973823.0,21.2762,21.2762,21.2429,21.2512,973823.0
2017-10-12 14:40:00,25.49,25.49,25.45,25.46,818462.0,21.2595,21.2595,21.2262,21.2345,818462.0
2017-10-12 14:45:00,25.46,25.46,25.38,25.39,1122660.0,21.2345,21.2345,21.1678,21.1761,1122660.0
2017-10-12 14:50:00,25.38,25.41,25.34,25.41,2224996.0,21.1678,21.1928,21.1344,21.1928,2224996.0
2017-10-12 14:55:00,25.4,25.45,25.4,25.42,856996.0,21.1845,21.2262,21.1845,21.2011,856996.0
2017-10-12 15:00:00,25.43,25.44,25.41,25.42,511584.0,21.2095,21.2178,21.1928,21.2011,511584.0
2017-10-12 15:05:00,25.42,25.42,25.41,25.41,332420.0,21.2011,21.2011,21.1928,21.1928,332420.0
2017-10-12 15:10:00,25.42,25.45,25.41,25.45,460786.0,21.2011,21.2262,21.1928,21.2262,460786.0
2017-10-12 15:15:00,25.45,25.48,25.44,25.46,384697.0,21.2262,21.2512,21.2178,21.2345,384697.0
2017-10-12 15:20:00,25.46,25.49,25.46,25.49,585493.0,21.2345,21.2595,21.2345,21.2595,585493.0
2017-10-12 15:25:00,25.49,25.49,25.47,25.48,393598.0,21.2595,21.2595,21.2429,21.2512,393598.0
2017-10-12 15:30:00,25.48,25.48,25.45,25.45,602482.0,21.2512,21.2512,21.2262,21.2262,602482.0
2017-10-12 15:35:00,25.45,25.49,25.45,25.48,836676.0,21.2262,21.2595,21.2262,21.2512,836676.0
2017-10-12 15:40:00,25.48,25.49,25.47,25.48,566314.0,21.2512,21.2595,21.2429,21.2512,566314.0
2017-10-12 15:45:00,25.48,25.49,25.43,25.45,1770323.0,21.2512,21.2595,21.2095,21.2262,1770323.0
2017-10-12 15:50:00,25.45,25.45,25.4,25.41,1597446.0,21.2262,21.2262,21.1845,21.1928,1597446.0
2017-10-12 15:55:00,25.41,25.45,25.4,25.44,3678152.0,21.1928,21.2262,21.1845,21.2178,3678152.0
2017-10-13 09:30:00,25.38,25.4,25.14,25.21,4399572.0,21.1678,21.1845,20.9676,21.026,4399572.0
2017-10-13 09:35:00,25.21,25.26,25.12,25.2,2751424.0,21.026,21.0677,20.9509,21.0177,2751424.0
2017-10-13 09:40:00,25.2,25.32,25.18,25.22,2911217.0,21.0177,21.1177,21.001,21.0343,2911217.0
2017-10-13 09:45:00,25.22,25.28,25.16,25.28,2653107.0,21.0343,21.0844,20.9843,21.0844,2653107.0
2017-10-13 09:50:00,25.28,25.44,25.25,25.39,3187360.0,21.0844,21.2178,21.0594,21.1761,3187360.0
2017-10-13 09:55:00,25.39,25.51,25.38,25.47,2423972.0,21.1761,21.2762,21.1678,21.2429,2423972.0
2017-10-13 10:00:00,25.48,25.57,25.47,25.54,2438330.0,21.2512,21.3263,21.2429,21.3012,2438330.0
2017-10-13 10:05:00,25.55,25.79,25.54,25.76,3933858.0,21.3096,21.5097,21.3012,21.4847,3933858.0
2017-10-13 10:10:00,25.76,25.77,25.51,25.53,3141877.0,21.4847,21.4931,21.2762,21.2929,3141877.0
2017-10-13 10:15:00,25.53,25.62,25.51,25.6,1767253.0,21.2929,21.368,21.2762,21.3513,1767253.0
2017-10-13 10:20:00,25.6,25.64,25.55,25.58,1198754.0,21.3513,21.3846,21.3096,21.3346,1198754.0
2017-10-13 10:25:00,25.58,25.6,25.54,25.59,640563.0,21.3346,21.3513,21.3012,21.3429,640563.0
2017-10-13 10:30:00,25.59,25.63,25.58,25.6,1077548.0,21.3429,21.3763,21.3346,21.3513,1077548.0
2017-10-13 10:35:00,25.59,25.63,25.54,25.63,986184.0,21.3429,21.3763,21.3012,21.3763,986184.0
2017-10-13 10:40:00,25.63,25.7,25.62,25.68,977660.0,21.3763,21.4347,21.368,21.418,977660.0
2017-10-13 10:45:00,25.68,25.79,25.68,25.71,1648343.0,21.418,21.5097,21.418,21.443,1648343.0
2017-10-13 10:50:00,25.71,25.72,25.67,25.67,965815.0,21.443,21.4514,21.4097,21.4097,965815.0
2017-10-13 10:55:00,25.67,25.77,25.67,25.77,925549.0,21.4097,21.4931,21.4097,21.4931,925549.0
2017-10-13 11:00:00,25.77,25.77,25.71,25.75,839363.0,21.4931,21.4931,21.443,21.4764,839363.0
2017-10-13 11:05:00,25.75,25.82,25.75,25.82,1520333.0,21.4764,21.5348,21.4764,21.5348,1520333.0
2017-10-13 11:10:00,25.82,25.89,25.81,25.81,1835282.0,21.5348,21.5931,21.5264,21.5264,1835282.0
2017-10-13 11:15:00,25.81,25.87,25.81,25.83,733744.0,21.5264,21.5765,21.5264,21.5431,733744.0
2017-10-13 11:20:00,25.84,25.84,25.76,25.77,1094806.0,21.5514,21.5514,21.4847,21.4931,1094806.0
2017-10-13 11:25:00,25.76,25.78,25.7,25.7,816647.0,21.4847,21.5014,21.4347,21.4347,816647.0
2017-10-13 11:30:00,25.71,25.72,25.67,25.69,733109.0,21.443,21.4514,21.4097,21.4263,733109.0
2017-10-13 11:35:00,25.69,25.71,25.67,25.68,771051.0,21.4263,21.443,21.4097,21.418,771051.0
2017-10-13 11:40:00,25.68,25.71,25.67,25.68,675210.0,21.418,21.443,21.4097,21.418,675210.0
2017-10-13 11:45:00,25.69,25.69,25.64,25.67,1559388.0,21.4263,21.4263,21.3846,21.4097,1559388.0
2017-10-13 11:50:00,25.67,25.7,25.66,25.7,526941.0,21.4097,21.4347,21.4013,21.4347,526941.0
2017-10-13 11:55:00,25.69,25.71,25.69,25.71,382299.0,21.4263,21.443,21.4263,21.443,382299.0
2017-10-13 12:00:00,25.71,25.76,25.7,25.75,943230.0,21.443,21.4847,21.4347,21.4764,943230.0
2017-10-13 12:05:00,25.75,25.77,25.73,25.75,564187.0,21.4764,21.4931,21.4597,21.4764,564187.0
2017-10-13 12:10:00,25.75,25.81,25.74,25.81,570703.0,21.4764,21.5264,21.468,21.5264,570703.0
2017-10-13 12:15:00,25.81,25.87,25.8,25.87,1116420.0,21.5264,21.5765,21.5181,21.5765,1116420.0
2017-10-13 12:20:00,25.87,25.88,25.85,25.85,1264909.0,21.5765,21.5848,21.5598,21.5598,1264909.0
2017-10-13 12:25:00,25.86,25.86,25.8,25.8,806084.0,21.5681,21.5681,21.5181,21.5181,806084.0
2017-10-13 12:30:00,25.81,25.81,25.79,25.8,425864.0,21.5264,21.5264,21.5097,21.5181,425864.0
2017-10-13 12:35:00,25.79,25.8,25.79,25.79,522258.0,21.5097,21.5181,21.5097,21.5097,522258.0
2017-10-13 12:40:00,25.79,25.8,25.79,25.79,158824.0,21.5097,21.5181,21.5097,21.5097,158824.0
2017-10-13 12:45:00,25.79,25.8,25.75,25.75,722434.0,21.5097,21.5181,21.4764,21.4764,722434.0
2017-10-13 12:50:00,25.75,25.76,25.7,25.72,1145753.0,21.4764,21.4847,21.4347,21.4514,1145753.0
2017-10-13 12:55:00,25.72,25.72,25.71,25.72,193568.0,21.4514,21.4514,21.443,21.4514,193568.0
2017-10-13 13:00:00,25.71,25.79,25.71,25.77,952744.0,21.443,21.5097,21.443,21.4931,952744.0
2017-10-13 13:05:00,25.78,25.78,25.75,25.78,480622.0,21.5014,21.5014,21.4764,21.5014,480622.0
2017-10-13 13:10:00,25.78,25.78,25.77,25.77,242597.0,21.5014,21.5014,21.4931,21.4931,242597.0
2017-10-13 13:15:00,25.78,25.8,25.76,25.78,866738.0,21.5014,21.5181,21.4847,21.5014,866738.0
2017-10-13 13:20:00,25.78,25.79,25.77,25.77,312925.0,21.5014,21.5097,21.4931,21.4931,312925.0
2017-10-13 13:25:00,25.77,25.8,25.77,25.78,494458.0,21.4931,21.5181,21.4931,21.5014,494458.0
2017-10-13 13:30:00,25.78,25.81,25.78,25.8,617591.0,21.5014,21.5264,21.5014,21.5181,617591.0
2017-10-13 13:35:00,25.79,25.8,25.78,25.78,342995.0,21.5097,21.5181,21.5014,21.5014,342995.0
2017-10-13 13:40:00,25.78,25.79,25.76,25.77,348014.0,21.5014,21.5097,21.4847,21.4931,348014.0
2017-10-13 13:45:00,25.77,25.78,25.75,25.77,912286.0,21.4931,21.5014,21.4764,21.4931,912286.0
2017-10-13 13:50:00,25.77,25.78,25.75,25.76,513935.0,21.4931,21.5014,21.4764,21.4847,513935.0
2017-10-13 13:55:00,25.76,25.79,25.75,25.79,1112115.0,21.4847,21.5097,21.4764,21.5097,1112115.0
2017-10-13 14:00:00,25.79,25.84,25.78,25.82,770162.0,21.5097,21.5514,21.5014,21.5348,770162.0
2017-10-13 14:05:00,25.82,25.83,25.79,25.82,417718.0,21.5348,21.5431,21.5097,21.5348,417718.0
2017-10-13 14:10:00,25.82,25.84,25.8,25.84,628398.0,21.5348,21.5514,21.5181,21.5514,628398.0
2017-10-13 14:15:00,25.84,25.86,25.82,25.82,1035934.0,21.5514,21.5681,21.5348,21.5348,1035934.0
2017-10-13 14:20:00,25.83,25.87,25.82,25.83,998139.0,21.5431,21.5765,21.5348,21.5431,998139.0
2017-10-13 14:25:00,25.84,25.87,25.83,25.84,1023148.0,21.5514,21.5765,21.5431,21.5514,1023148.0
2017-10-13 14:30:00,25.84,25.85,25.83,25.85,608910.0,21.5514,21.5598,21.5431,21.5598,608910.0
2017-10-13 14:35:00,25.84,25.87,25.84,25.87,519367.0,21.5514,21.5765,21.5514,21.5765,519367.0
2017-10-13 14:40:00,25.87,25.9,25.85,25.89,1587284.0,21.5765,21.6015,21.5598,21.5931,1587284.0
2017-10-13 14:45:00,25.89,25.9,25.88,25.89,443104.0,21.5931,21.6015,21.5848,21.5931,443104.0
2017-10-13 14:50:00,25.9,25.92,25.89,25.92,812881.0,21.6015,21.6182,21.5931,21.6182,812881.0
2017-10-13 14:55:00,25.92,25.96,25.91,25.95,1485497.0,21.6182,21.6515,21.6098,21.6432,1485497.0
2017-10-13 15:00:00,25.95,25.95,25.91,25.91,1335128.0,21.6432,21.6432,21.6098,21.6098,1335128.0
2017-10-13 15:05:00,25.92,25.94,25.91,25.93,853518.0,21.6182,21.6348,21.6098,21.6265,853518.0
2017-10-13 15:10:00,25.93,25.93,25.92,25.92,676869.0,21.6265,21.6265,21.6182,21.6182,676869.0
2017-10-13 15:15:00,25.93,25.95,25.92,25.94,932122.0,21.6265,21.6432,21.6182,21.6348,932122.0
2017-10-13 15:20:00,25.94,25.97,25.93,25.97,813947.0,21.6348,21.6599,21.6265,21.6599,813947.0
2017-10-13 15:25:00,25.97,26.0,25.96,26.0,974242.0,21.6599,21.6849,21.6515,21.6849,974242.0
2017-10-13 15:30:00,25.99,26.0,25.95,25.96,1635844.0,21.6765,21.6849,21.6432,21.6515,1635844.0
2017-10-13 15:35:00,25.96,25.98,25.92,25.93,1136681.0,21.6515,21.6682,21.6182,21.6265,1136681.0
2017-10-13 15:40:00,25.93,25.93,25.87,25.88,1820462.0,21.6265,21.6265,21.5765,21.5848,1820462.0
2017-10-13 15:45:00,25.87,25.91,25.85,25.88,1981465.0,21.5765,21.6098,21.5598,21.5848,1981465.0
2017-10-13 15:50:00,25.88,25.88,25.84,25.87,2179621.0,21.5848,21.5848,21.5514,21.5765,2179621.0
2017-10-13 15:55:00,25.87,25.88,25.83,25.84,3826155.0,21.5765,21.5848,21.5431,21.5514,3826155.0
2017-10-16 09:30:00,25.87,26.13,25.87,26.1,3295840.0,21.5765,21.7933,21.5765,21.7683,3295840.0
2017-10-16 09:35:00,26.09,26.15,26.08,26.15,1935242.0,21.76,21.81,21.7516,21.81,1935242.0
2017-10-16 09:40:00,26.14,26.22,26.14,26.19,2812289.0,21.8017,21.8684,21.8017,21.8434,2812289.0
2017-10-16 09:45:00,26.2,26.26,26.19,26.26,2199118.0,21.8517,21.9017,21.8434,21.9017,2199118.0
2017-10-16 09:50:00,26.26,26.3,26.24,26.29,2019720.0,21.9017,21.9351,21.8851,21.9268,2019720.0
2017-10-16 09:55:00,26.28,26.31,26.24,26.25,2049900.0,21.9184,21.9434,21.8851,21.8934,2049900.0
2017-10-16 10:00:00,26.25,26.29,26.24,26.27,1497102.0,21.8934,21.9268,21.8851,21.9101,1497102.0
2017-10-16 10:05:00,26.27,26.28,26.24,26.25,1331079.0,21.9101,21.9184,21.8851,21.8934,1331079.0
2017-10-16 10:10:00,26.25,26.29,26.25,26.28,1177473.0,21.8934,21.9268,21.8934,21.9184,1177473.0
2017-10-16 10:15:00,26.28,26.29,26.23,26.25,1201437.0,21.9184,21.9268,21.8767,21.8934,1201437.0
2017-10-16 10:20:00,26.25,26.25,26.17,26.22,1360461.0,21.8934,21.8934,21.8267,21.8684,1360461.0
2017-10-16 10:25:00,26.22,26.24,26.21,26.21,668576.0,21.8684,21.8851,21.86,21.86,668576.0
2017-10-16 10:30:00,26.21,26.22,26.18,26.21,993315.0,21.86,21.8684,21.835,21.86,993315.0
2017-10-16 10:35:00,26.22,26.23,26.19,26.21,746705.0,21.8684,21.8767,21.8434,21.86,746705.0
2017-10-16 10:40:00,26.21,26.24,26.2,26.21,1072191.0,21.86,21.8851,21.8517,21.86,1072191.0
2017-10-16 10:45:00,26.21,26.24,26.19,26.23,727321.0,21.86,21.8851,21.8434,21.8767,727321.0
2017-10-16 10:50:00,26.23,26.25,26.2,26.21,953705.0,21.8767,21.8934,21.8517,21.86,953705.0
2017-10-16 10:55:00,26.22,26.23,26.17,26.2,1125414.0,21.8684,21.8767,21.8267,21.8517,1125414.0
2017-10-16 11:00:00,26.2,26.21,26.18,26.19,834093.0,21.8517,21.86,21.835,21.8434,834093.0
2017-10-16 11:05:00,26.19,26.25,26.19,26.25,1122356.0,21.8434,21.8934,21.8434,21.8934,1122356.0
2017-10-16 11:10:00,26.25,26.25,26.22,26.23,552449.0,21.8934,21.8934,21.8684,21.8767,552449.0
2017-10-16 11:15:00,26.23,26.25,26.21,26.25,569068.0,21.8767,21.8934,21.86,21.8934,569068.0
2017-10-16 11:20:00,26.25,26.26,26.22,26.26,1075715.0,21.8934,21.9017,21.8684,21.9017,1075715.0
2017-10-16 11:25:00,26.26,26.26,26.23,26.25,474963.0,21.9017,21.9017,21.8767,21.8934,474963.0
2017-10-16 11:30:00,26.25,26.26,26.24,26.26,441428.0,21.8934,21.9017,21.8851,21.9017,441428.0
2017-10-16 11:35:00,26.26,26.26,26.24,26.24,298921.0,21.9017,21.9017,21.8851,21.8851,298921.0
2017-10-16 11:40:00,26.25,26.26,26.22,26.22,566279.0,21.8934,21.9017,21.8684,21.8684,566279.0
2017-10-16 11:45:00,26.22,26.24,26.22,26.24,262180.0,21.8684,21.8851,21.8684,21.8851,262180.0
2017-10-16 11:50:00,26.23,26.24,26.2,26.22,588165.0,21.8767,21.8851,21.8517,21.8684,588165.0
2017-10-16 11:55:00,26.23,26.24,26.19,26.2,622767.0,21.8767,21.8851,21.8434,21.8517,622767.0
2017-10-16 12:00:00,26.21,26.23,26.19,26.22,559589.0,21.86,21.8767,21.8434,21.8684,559589.0
2017-10-16 12:05:00,26.22,26.24,26.19,26.2,466016.0,21.8684,21.8851,21.8434,21.8517,466016.0
2017-10-16 12:10:00,26.19,26.21,26.19,26.21,249930.0,21.8434,21.86,21.8434,21.86,249930.0
2017-10-16 12:15:00,26.21,26.21,26.18,26.2,403968.0,21.86,21.86,21.835,21.8517,403968.0
2017-10-16 12:20:00,26.2,26.23,26.19,26.22,1427477.0,21.8517,21.8767,21.8434,21.8684,1427477.0
2017-10-16 12:25:00,26.22,26.22,26.19,26.21,500414.0,21.8684,21.8684,21.8434,21.86,500414.0
2017-10-16 12:30:00,26.21,26.22,26.19,26.2,407410.0,21.86,21.8684,21.8434,21.8517,407410.0
2017-10-16 12:35:00,26.2,26.22,26.2,26.21,276163.0,21.8517,21.8684,21.8517,21.86,276163.0
2017-10-16 12:40:00,26.22,26.22,26.19,26.21,444101.0,21.8684,21.8684,21.8434,21.86,444101.0
2017-10-16 12:45:00,26.21,26.23,26.2,26.22,695768.0,21.86,21.8767,21.8517,21.8684,695768.0
2017-10-16 12:50:00,26.23,26.24,26.19,26.23,731655.0,21.8767,21.8851,21.8434,21.8767,731655.0
2017-10-16 12:55:00,26.23,26.24,26.2,26.21,1014339.0,21.8767,21.8851,21.8517,21.86,1014339.0
2017-10-16 13:00:00,26.21,26.22,26.19,26.21,545566.0,21.86,21.8684,21.8434,21.86,545566.0
2017-10-16 13:05:00,26.21,26.22,26.2,26.2,267434.0,21.86,21.8684,21.8517,21.8517,267434.0
2017-10-16 13:10:00,26.2,26.21,26.19,26.21,304086.0,21.8517,21.86,21.8434,21.86,304086.0
2017-10-16 13:15:00,26.2,26.23,26.2,26.23,454392.0,21.8517,21.8767,21.8517,21.8767,454392.0
2017-10-16 13:20:00,26.23,26.23,26.21,26.23,206283.0,21.8767,21.8767,21.86,21.8767,206283.0
2017-10-16 13:25:00,26.22,26.24,26.21,26.24,321643.0,21.8684,21.8851,21.86,21.8851,321643.0
2017-10-16 13:30:00,26.24,26.27,26.23,26.26,730503.0,21.8851,21.9101,21.8767,21.9017,730503.0
2017-10-16 13:35:00,26.25,26.26,26.25,26.25,123724.0,21.8934,21.9017,21.8934,21.8934,123724.0
2017-10-16 13:40:00,26.26,26.26,26.24,26.26,310758.0,21.9017,21.9017,21.8851,21.9017,310758.0
2017-10-16 13:45:00,26.26,26.27,26.25,26.26,256240.0,21.9017,21.9101,21.8934,21.9017,256240.0
2017-10-16 13:50:00,26.27,26.27,26.25,26.27,684172.0,21.9101,21.9101,21.8934,21.9101,684172.0
2017-10-16 13:55:00,26.26,26.27,26.25,26.25,666621.0,21.9017,21.9101,21.8934,21.8934,666621.0
2017-10-16 14:00:00,26.26,26.28,26.25,26.28,295747.0,21.9017,21.9184,21.8934,21.9184,295747.0
2017-10-16 14:05:00,26.28,26.28,26.25,26.26,318930.0,21.9184,21.9184,21.8934,21.9017,318930.0
2017-10-16 14:10:00,26.27,26.3,26.26,26.3,1153433.0,21.9101,21.9351,21.9017,21.9351,1153433.0
2017-10-16 14:15:00,26.3,26.33,26.29,26.33,1036611.0,21.9351,21.9601,21.9268,21.9601,1036611.0
2017-10-16 14:20:00,26.33,26.33,26.31,26.33,775781.0,21.9601,21.9601,21.9434,21.9601,775781.0
2017-10-16 14:25:00,26.32,26.33,26.31,26.32,375358.0,21.9518,21.9601,21.9434,21.9518,375358.0
2017-10-16 14:30:00,26.31,26.32,26.29,26.29,589262.0,21.9434,21.9518,21.9268,21.9268,589262.0
2017-10-16 14:35:00,26.29,26.31,26.29,26.3,376243.0,21.9268,21.9434,21.9268,21.9351,376243.0
2017-10-16 14:40:00,26.3,26.3,26.27,26.27,434424.0,21.9351,21.9351,21.9101,21.9101,434424.0
2017-10-16 14:45:00,26.28,26.29,26.27,26.27,533835.0,21.9184,21.9268,21.9101,21.9101,533835.0
2017-10-16 14:50:00,26.27,26.28,26.27,26.27,237448.0,21.9101,21.9184,21.9101,21.9101,237448.0
2017-10-16 14:55:00,26.28,26.28,26.25,26.26,492530.0,21.9184,21.9184,21.8934,21.9017,492530.0
2017-10-16 15:00:00,26.26,26.29,26.25,26.29,658705.0,21.9017,21.9268,21.8934,21.9268,658705.0
2017-10-16 15:05:00,26.29,26.32,26.26,26.3,1629804.0,21.9268,21.9518,21.9017,21.9351,1629804.0
2017-10-16 15:10:00,26.3,26.3,26.28,26.3,407384.0,21.9351,21.9351,21.9184,21.9351,407384.0
2017-10-16 15:15:00,26.3,26.3,26.27,26.28,474592.0,21.9351,21.9351,21.9101,21.9184,474592.0
2017-10-16 15:20:00,26.27,26.28,26.26,26.27,382343.0,21.9101,21.9184,21.9017,21.9101,382343.0
2017-10-16 15:25:00,26.26,26.27,26.26,26.27,262582.0,21.9017,21.9101,21.9017,21.9101,262582.0
2017-10-16 15:30:00,26.27,26.29,26.26,26.29,769742.0,21.9101,21.9268,21.9017,21.9268,769742.0
2017-10-16 15:35:00,26.28,26.31,26.28,26.29,1055504.0,21.9184,21.9434,21.9184,21.9268,1055504.0
2017-10-16 15:40:00,26.3,26.3,26.29,26.29,975309.0,21.9351,21.9351,21.9268,21.9268,975309.0
2017-10-16 15:45:00,26.3,26.3,26.28,26.28,1125623.0,21.9351,21.9351,21.9184,21.9184,1125623.0
2017-10-16 15:50:00,26.29,26.29,26.26,26.27,1206977.0,21.9268,21.9268,21.9017,21.9101,1206977.0
2017-10-16 15:55:00,26.26,26.27,26.24,26.25,2868139.0,21.9017,21.9101,21.8851,21.8934,2868139.0
2017-10-17 09:30:00,26.37,26.43,26.31,26.37,3094792.0,21.9935,22.0435,21.9434,21.9935,3094792.0
2017-10-17 09:35:00,26.36,26.37,26.3,26.32,1719532.0,21.9851,21.9935,21.9351,21.9518,1719532.0
2017-10-17 09:40:00,26.32,26.34,26.23,26.3,2566285.0,21.9518,21.9685,21.8767,21.9351,2566285.0
2017-10-17 09:45:00,26.31,26.32,26.2,26.21,1317910.0,21.9434,21.9518,21.8517,21.86,1317910.0
2017-10-17 09:50:00,26.21,26.28,26.21,26.27,1065294.0,21.86,21.9184,21.86,21.9101,1065294.0
2017-10-17 09:55:00,26.27,26.35,26.26,26.34,1471708.0,21.9101,21.9768,21.9017,21.9685,1471708.0
2017-10-17 10:00:00,26.33,26.37,26.32,26.36,921523.0,21.9601,21.9935,21.9518,21.9851,921523.0
2017-10-17 10:05:00,26.37,26.37,26.33,26.35,848248.0,21.9935,21.9935,21.9601,21.9768,848248.0
2017-10-17 10:10:00,26.33,26.37,26.32,26.37,1003612.0,21.9601,21.9935,21.9518,21.9935,1003612.0
2017-10-17 10:15:00,26.37,26.38,26.35,26.36,864566.0,21.9935,22.0018,21.9768,21.9851,864566.0
2017-10-17 10:20:00,26.36,26.37,26.34,26.36,411122.0,21.9851,21.9935,21.9685,21.9851,411122.0
2017-10-17 10:25:00,26.37,26.37,26.34,26.35,395284.0,21.9935,21.9935,21.9685,21.9768,395284.0
2017-10-17 10:30:00,26.35,26.35,26.32,26.33,626057.0,21.9768,21.9768,21.9518,21.9601,626057.0
2017-10-17 10:35:00,26.33,26.35,26.3,26.3,450392.0,21.9601,21.9768,21.9351,21.9351,450392.0
2017-10-17 10:40:00,26.31,26.31,26.25,26.25,956184.0,21.9434,21.9434,21.8934,21.8934,956184.0
2017-10-17 10:45:00,26.25,26.28,26.24,26.25,734689.0,21.8934,21.9184,21.8851,21.8934,734689.0
2017-10-17 10:50:00,26.26,26.31,26.25,26.31,509526.0,21.9017,21.9434,21.8934,21.9434,509526.0
2017-10-17 10:55:00,26.31,26.33,26.3,26.32,444685.0,21.9434,21.9601,21.9351,21.9518,444685.0
2017-10-17 11:00:00,26.32,26.35,26.31,26.35,330031.0,21.9518,21.9768,21.9434,21.9768,330031.0
2017-10-17 11:05:00,26.34,26.35,26.33,26.34,277460.0,21.9685,21.9768,21.9601,21.9685,277460.0
2017-10-17 11:10:00,26.35,26.35,26.32,26.32,452109.0,21.9768,21.9768,21.9518,21.9518,452109.0
2017-10-17 11:15:00,26.32,26.34,26.31,26.32,275706.0,21.9518,21.9685,21.9434,21.9518,275706.0
2017-10-17 11:20:00,26.32,26.33,26.29,26.3,312903.0,21.9518,21.9601,21.9268,21.9351,312903.0
2017-10-17 11:25:00,26.3,26.31,26.29,26.31,464653.0,21.9351,21.9434,21.9268,21.9434,464653.0
2017-10-17 11:30:00,26.3,26.31,26.26,26.27,450423.0,21.9351,21.9434,21.9017,21.9101,450423.0
2017-10-17 11:35:00,26.27,26.28,26.26,26.27,309693.0,21.9101,21.9184,21.9017,21.9101,309693.0
2017-10-17 11:40:00,26.28,26.29,26.25,26.26,436920.0,21.9184,21.9268,21.8934,21.9017,436920.0
2017-10-17 11:45:00,26.25,26.27,26.24,26.27,396720.0,21.8934,21.9101,21.8851,21.9101,396720.0
2017-10-17 11:50:00,26.27,26.28,26.25,26.26,296369.0,21.9101,21.9184,21.8934,21.9017,296369.0
2017-10-17 11:55:00,26.25,26.27,26.25,26.26,265014.0,21.8934,21.9101,21.8934,21.9017,265014.0
2017-10-17 12:00:00,26.26,26.27,26.24,26.25,263076.0,21.9017,21.9101,21.8851,21.8934,263076.0
2017-10-17 12:05:00,26.25,26.26,26.24,26.25,336499.0,21.8934,21.9017,21.8851,21.8934,336499.0
2017-10-17 12:10:00,26.25,26.26,26.23,26.24,426843.0,21.8934,21.9017,21.8767,21.8851,426843.0
2017-10-17 12:15:00,26.23,26.25,26.23,26.24,150965.0,21.8767,21.8934,21.8767,21.8851,150965.0
2017-10-17 12:20:00,26.25,26.25,26.24,26.24,110716.0,21.8934,21.8934,21.8851,21.8851,110716.0
2017-10-17 12:25:00,26.25,26.27,26.24,26.26,424857.0,21.8934,21.9101,21.8851,21.9017,424857.0
2017-10-17 12:30:00,26.26,26.26,26.24,26.24,154144.0,21.9017,21.9017,21.8851,21.8851,154144.0
2017-10-17 12:35:00,26.25,26.27,26.24,26.25,315613.0,21.8934,21.9101,21.8851,21.8934,315613.0
2017-10-17 12:40:00,26.26,26.26,26.24,26.24,122982.0,21.9017,21.9017,21.8851,21.8851,122982.0
2017-10-17 12:45:00,26.24,26.25,26.21,26.21,709870.0,21.8851,21.8934,21.86,21.86,709870.0
2017-10-17 12:50:00,26.21,26.24,26.21,26.24,407416.0,21.86,21.8851,21.86,21.8851,407416.0
2017-10-17 12:55:00,26.24,26.24,26.22,26.24,203917.0,21.8851,21.8851,21.8684,21.8851,203917.0
2017-10-17 13:00:00,26.24,26.25,26.23,26.24,340019.0,21.8851,21.8934,21.8767,21.8851,340019.0
2017-10-17 13:05:00,26.25,26.25,26.23,26.23,266904.0,21.8934,21.8934,21.8767,21.8767,266904.0
2017-10-17 13:10:00,26.24,26.24,26.22,26.24,315583.0,21.8851,21.8851,21.8684,21.8851,315583.0
2017-10-17 13:15:00,26.24,26.26,26.23,26.26,317164.0,21.8851,21.9017,21.8767,21.9017,317164.0
2017-10-17 13:20:00,26.26,26.26,26.24,26.25,295887.0,21.9017,21.9017,21.8851,21.8934,295887.0
2017-10-17 13:25:00,26.25,26.26,26.23,26.23,188636.0,21.8934,21.9017,21.8767,21.8767,188636.0
2017-10-17 13:30:00,26.23,26.24,26.21,26.21,463004.0,21.8767,21.8851,21.86,21.86,463004.0
2017-10-17 13:35:00,26.21,26.22,26.2,26.21,279603.0,21.86,21.8684,21.8517,21.86,279603.0
2017-10-17 13:40:00,26.21,26.21,26.17,26.17,642587.0,21.86,21.86,21.8267,21.8267,642587.0
2017-10-17 13:45:00,26.18,26.18,26.16,26.16,401406.0,21.835,21.835,21.8183,21.8183,401406.0
2017-10-17 13:50:00,26.17,26.17,26.14,26.14,521087.0,21.8267,21.8267,21.8017,21.8017,521087.0
2017-10-17 13:55:00,26.14,26.15,26.14,26.14,181413.0,21.8017,21.81,21.8017,21.8017,181413.0
2017-10-17 14:00:00,26.15,26.15,26.11,26.14,592563.0,21.81,21.81,21.7766,21.8017,592563.0
2017-10-17 14:05:00,26.14,26.15,26.12,26.13,341124.0,21.8017,21.81,21.785,21.7933,341124.0
2017-10-17 14:10:00,26.12,26.14,26.12,26.13,235584.0,21.785,21.8017,21.785,21.7933,235584.0
2017-10-17 14:15:00,26.13,26.14,26.12,26.14,259694.0,21.7933,21.8017,21.785,21.8017,259694.0
2017-10-17 14:20:00,26.14,26.15,26.13,26.14,301098.0,21.8017,21.81,21.7933,21.8017,301098.0
2017-10-17 14:25:00,26.14,26.16,26.13,26.15,465232.0,21.8017,21.8183,21.7933,21.81,465232.0
2017-10-17 14:30:00,26.15,26.15,26.13,26.14,294020.0,21.81,21.81,21.7933,21.8017,294020.0
2017-10-17 14:35:00,26.14,26.16,26.13,26.14,409181.0,21.8017,21.8183,21.7933,21.8017,409181.0
2017-10-17 14:40:00,26.14,26.15,26.12,26.12,234200.0,21.8017,21.81,21.785,21.785,234200.0
2017-10-17 14:45:00,26.12,26.14,26.12,26.13,276945.0,21.785,21.8017,21.785,21.7933,276945.0
2017-10-17 14:50:00,26.13,26.15,26.11,26.14,434768.0,21.7933,21.81,21.7766,21.8017,434768.0
2017-10-17 14:55:00,26.14,26.15,26.12,26.13,234595.0,21.8017,21.81,21.785,21.7933,234595.0
2017-10-17 15:00:00,26.13,26.14,26.12,26.14,206375.0,21.7933,21.8017,21.785,21.8017,206375.0
2017-10-17 15:05:00,26.14,26.16,26.13,26.15,471387.0,21.8017,21.8183,21.7933,21.81,471387.0
2017-10-17 15:10:00,26.16,26.17,26.15,26.17,526138.0,21.8183,21.8267,21.81,21.8267,526138.0
2017-10-17 15:15:00,26.17,26.17,26.15,26.15,369035.0,21.8267,21.8267,21.81,21.81,369035.0
2017-10-17 15:20:00,26.16,26.17,26.15,26.16,444902.0,21.8183,21.8267,21.81,21.8183,444902.0
2017-10-17 15:25:00,26.17,26.17,26.15,26.16,316548.0,21.8267,21.8267,21.81,21.8183,316548.0
2017-10-17 15:30:00,26.16,26.19,26.15,26.19,809879.0,21.8183,21.8434,21.81,21.8434,809879.0
2017-10-17 15:35:00,26.19,26.21,26.18,26.2,628821.0,21.8434,21.86,21.835,21.8517,628821.0
2017-10-17 15:40:00,26.2,26.21,26.19,26.21,600328.0,21.8517,21.86,21.8434,21.86,600328.0
2017-10-17 15:45:00,26.21,26.22,26.2,26.21,624315.0,21.86,21.8684,21.8517,21.86,624315.0
2017-10-17 15:50:00,26.22,26.22,26.19,26.19,1014079.0,21.8684,21.8684,21.8434,21.8434,1014079.0
2017-10-17 15:55:00,26.2,26.2,26.17,26.2,1922302.0,21.8517,21.8517,21.8267,21.8517,1922302.0
2017-10-18 09:30:00,26.34,26.45,26.33,26.39,3306851.0,21.9685,22.0602,21.9601,22.0102,3306851.0
2017-10-18 09:35:00,26.4,26.4,26.35,26.37,1653312.0,22.0185,22.0185,21.9768,21.9935,1653312.0
2017-10-18 09:40:00,26.37,26.41,26.33,26.41,1540032.0,21.9935,22.0268,21.9601,22.0268,1540032.0
2017-10-18 09:45:00,26.41,26.45,26.39,26.44,1338058.0,22.0268,22.0602,22.0102,22.0519,1338058.0
2017-10-18 09:50:00,26.43,26.45,26.42,26.45,1000405.0,22.0435,22.0602,22.0352,22.0602,1000405.0
2017-10-18 09:55:00,26.44,26.49,26.43,26.48,1718549.0,22.0519,22.0936,22.0435,22.0852,1718549.0
2017-10-18 10:00:00,26.48,26.49,26.46,26.48,1142933.0,22.0852,22.0936,22.0685,22.0852,1142933.0
2017-10-18 10:05:00,26.48,26.48,26.4,26.4,946399.0,22.0852,22.0852,22.0185,22.0185,946399.0
2017-10-18 10:10:00,26.4,26.43,26.39,26.42,562681.0,22.0185,22.0435,22.0102,22.0352,562681.0
2017-10-18 10:15:00,26.42,26.42,26.36,26.38,1070073.0,22.0352,22.0352,21.9851,22.0018,1070073.0
2017-10-18 10:20:00,26.38,26.39,26.35,26.38,472910.0,22.0018,22.0102,21.9768,22.0018,472910.0
2017-10-18 10:25:00,26.37,26.43,26.36,26.42,712470.0,21.9935,22.0435,21.9851,22.0352,712470.0
2017-10-18 10:30:00,26.42,26.44,26.39,26.41,606293.0,22.0352,22.0519,22.0102,22.0268,606293.0
2017-10-18 10:35:00,26.41,26.43,26.37,26.37,464170.0,22.0268,22.0435,21.9935,21.9935,464170.0
2017-10-18 10:40:00,26.38,26.43,26.37,26.42,485634.0,22.0018,22.0435,21.9935,22.0352,485634.0
2017-10-18 10:45:00,26.42,26.44,26.4,26.42,453319.0,22.0352,22.0519,22.0185,22.0352,453319.0
2017-10-18 10:50:00,26.42,26.44,26.4,26.43,377806.0,22.0352,22.0519,22.0185,22.0435,377806.0
2017-10-18 10:55:00,26.44,26.44,26.41,26.42,506934.0,22.0519,22.0519,22.0268,22.0352,506934.0
2017-10-18 11:00:00,26.42,26.43,26.4,26.4,373393.0,22.0352,22.0435,22.0185,22.0185,373393.0
2017-10-18 11:05:00,26.41,26.45,26.4,26.44,654594.0,22.0268,22.0602,22.0185,22.0519,654594.0
2017-10-18 11:10:00,26.44,26.45,26.42,26.43,478613.0,22.0519,22.0602,22.0352,22.0435,478613.0
2017-10-18 11:15:00,26.44,26.45,26.43,26.44,272414.0,22.0519,22.0602,22.0435,22.0519,272414.0
2017-10-18 11:20:00,26.43,26.44,26.43,26.44,138102.0,22.0435,22.0519,22.0435,22.0519,138102.0
2017-10-18 11:25:00,26.44,26.45,26.43,26.45,365855.0,22.0519,22.0602,22.0435,22.0602,365855.0
2017-10-18 11:30:00,26.45,26.48,26.44,26.48,564983.0,22.0602,22.0852,22.0519,22.0852,564983.0
2017-10-18 11:35:00,26.48,26.49,26.46,26.47,631345.0,22.0852,22.0936,22.0685,22.0769,631345.0
2017-10-18 11:40:00,26.48,26.52,26.47,26.5,1704940.0,22.0852,22.1186,22.0769,22.1019,1704940.0
2017-10-18 11:45:00,26.5,26.51,26.49,26.5,539307.0,22.1019,22.1102,22.0936,22.1019,539307.0
2017-10-18 11:50:00,26.49,26.51,26.48,26.48,369058.0,22.0936,22.1102,22.0852,22.0852,369058.0
2017-10-18 11:55:00,26.49,26.51,26.48,26.51,785217.0,22.0936,22.1102,22.0852,22.1102,785217.0
2017-10-18 12:00:00,26.52,26.54,26.51,26.52,769972.0,22.1186,22.1353,22.1102,22.1186,769972.0
2017-10-18 12:05:00,26.52,26.54,26.51,26.53,548885.0,22.1186,22.1353,22.1102,22.1269,548885.0
2017-10-18 12:10:00,26.52,26.54,26.52,26.53,423202.0,22.1186,22.1353,22.1186,22.1269,423202.0
2017-10-18 12:15:00,26.53,26.54,26.51,26.53,678588.0,22.1269,22.1353,22.1102,22.1269,678588.0
2017-10-18 12:20:00,26.54,26.54,26.5,26.53,724291.0,22.1353,22.1353,22.1019,22.1269,724291.0
2017-10-18 12:25:00,26.52,26.54,26.52,26.53,220108.0,22.1186,22.1353,22.1186,22.1269,220108.0
2017-10-18 12:30:00,26.53,26.54,26.51,26.51,217958.0,22.1269,22.1353,22.1102,22.1102,217958.0
2017-10-18 12:35:00,26.51,26.53,26.51,26.53,234460.0,22.1102,22.1269,22.1102,22.1269,234460.0
2017-10-18 12:40:00,26.53,26.53,26.51,26.53,314870.0,22.1269,22.1269,22.1102,22.1269,314870.0
2017-10-18 12:45:00,26.53,26.54,26.52,26.53,427582.0,22.1269,22.1353,22.1186,22.1269,427582.0
2017-10-18 12:50:00,26.54,26.54,26.52,26.53,325446.0,22.1353,22.1353,22.1186,22.1269,325446.0
2017-10-18 12:55:00,26.52,26.54,26.52,26.54,205348.0,22.1186,22.1353,22.1186,22.1353,205348.0
2017-10-18 13:00:00,26.54,26.55,26.53,26.54,456821.0,22.1353,22.1436,22.1269,22.1353,456821.0
2017-10-18 13:05:00,26.54,26.55,26.53,26.54,1013494.0,22.1353,22.1436,22.1269,22.1353,1013494.0
2017-10-18 13:10:00,26.54,26.55,26.51,26.52,648479.0,22.1353,22.1436,22.1102,22.1186,648479.0
2017-10-18 13:15:00,26.52,26.53,26.51,26.53,378342.0,22.1186,22.1269,22.1102,22.1269,378342.0
2017-10-18 13:20:00,26.52,26.53,26.51,26.52,273871.0,22.1186,22.1269,22.1102,22.1186,273871.0
2017-10-18 13:25:00,26.52,26.52,26.51,26.52,175290.0,22.1186,22.1186,22.1102,22.1186,175290.0
2017-10-18 13:30:00,26.51,26.52,26.5,26.52,612159.0,22.1102,22.1186,22.1019,22.1186,612159.0
2017-10-18 13:35:00,26.51,26.52,26.47,26.47,739658.0,22.1102,22.1186,22.0769,22.0769,739658.0
2017-10-18 13:40:00,26.47,26.51,26.47,26.5,595920.0,22.0769,22.1102,22.0769,22.1019,595920.0
2017-10-18 13:45:00,26.5,26.52,26.49,26.5,676021.0,22.1019,22.1186,22.0936,22.1019,676021.0
2017-10-18 13:50:00,26.51,26.51,26.48,26.48,569046.0,22.1102,22.1102,22.0852,22.0852,569046.0
2017-10-18 13:55:00,26.49,26.5,26.48,26.49,301943.0,22.0936,22.1019,22.0852,22.0936,301943.0
2017-10-18 14:00:00,26.48,26.51,26.48,26.51,319717.0,22.0852,22.1102,22.0852,22.1102,319717.0
2017-10-18 14:05:00,26.5,26.51,26.48,26.48,468360.0,22.1019,22.1102,22.0852,22.0852,468360.0
2017-10-18 14:10:00,26.49,26.49,26.46,26.48,450789.0,22.0936,22.0936,22.0685,22.0852,450789.0
2017-10-18 14:15:00,26.48,26.5,26.47,26.49,229793.0,22.0852,22.1019,22.0769,22.0936,229793.0
2017-10-18 14:20:00,26.5,26.5,26.47,26.49,294077.0,22.1019,22.1019,22.0769,22.0936,294077.0
2017-10-18 14:25:00,26.49,26.5,26.47,26.47,353244.0,22.0936,22.1019,22.0769,22.0769,353244.0
2017-10-18 14:30:00,26.47,26.48,26.45,26.48,553614.0,22.0769,22.0852,22.0602,22.0852,553614.0
2017-10-18 14:35:00,26.48,26.48,26.47,26.48,105491.0,22.0852,22.0852,22.0769,22.0852,105491.0
2017-10-18 14:40:00,26.48,26.49,26.47,26.48,271895.0,22.0852,22.0936,22.0769,22.0852,271895.0
2017-10-18 14:45:00,26.48,26.49,26.47,26.48,315744.0,22.0852,22.0936,22.0769,22.0852,315744.0
2017-10-18 14:50:00,26.49,26.49,26.48,26.49,91971.0,22.0936,22.0936,22.0852,22.0936,91971.0
2017-10-18 14:55:00,26.49,26.49,26.48,26.49,146905.0,22.0936,22.0936,22.0852,22.0936,146905.0
2017-10-18 15:00:00,26.49,26.5,26.48,26.5,340573.0,22.0936,22.1019,22.0852,22.1019,340573.0
2017-10-18 15:05:00,26.5,26.52,26.49,26.51,640570.0,22.1019,22.1186,22.0936,22.1102,640570.0
2017-10-18 15:10:00,26.52,26.55,26.51,26.55,763623.0,22.1186,22.1436,22.1102,22.1436,763623.0
2017-10-18 15:15:00,26.55,26.55,26.53,26.54,769808.0,22.1436,22.1436,22.1269,22.1353,769808.0
2017-10-18 15:20:00,26.54,26.55,26.53,26.54,481616.0,22.1353,22.1436,22.1269,22.1353,481616.0
2017-10-18 15:25:00,26.54,26.54,26.51,26.51,316816.0,22.1353,22.1353,22.1102,22.1102,316816.0
2017-10-18 15:30:00,26.51,26.53,26.5,26.52,754957.0,22.1102,22.1269,22.1019,22.1186,754957.0
2017-10-18 15:35:00,26.52,26.53,26.5,26.51,569552.0,22.1186,22.1269,22.1019,22.1102,569552.0
2017-10-18 15:40:00,26.5,26.55,26.5,26.54,1222131.0,22.1019,22.1436,22.1019,22.1353,1222131.0
2017-10-18 15:45:00,26.55,26.55,26.54,26.55,745127.0,22.1436,22.1436,22.1353,22.1436,745127.0
2017-10-18 15:50:00,26.55,26.55,26.51,26.51,1353621.0,22.1436,22.1436,22.1102,22.1102,1353621.0
2017-10-18 15:55:00,26.51,26.52,26.48,26.49,2115401.0,22.1102,22.1186,22.0852,22.0936,2115401.0
2017-10-19 09:30:00,26.2,26.4,26.15,26.34,3783812.0,21.8517,22.0185,21.81,21.9685,3783812.0
2017-10-19 09:35:00,26.34,26.41,26.3,26.4,1616545.0,21.9685,22.0268,21.9351,22.0185,1616545.0
2017-10-19 09:40:00,26.4,26.43,26.32,26.34,1838810.0,22.0185,22.0435,21.9518,21.9685,1838810.0
2017-10-19 09:45:00,26.35,26.37,26.32,26.34,849004.0,21.9768,21.9935,21.9518,21.9685,849004.0
2017-10-19 09:50:00,26.33,26.38,26.31,26.37,876840.0,21.9601,22.0018,21.9434,21.9935,876840.0
2017-10-19 09:55:00,26.37,26.4,26.35,26.39,738661.0,21.9935,22.0185,21.9768,22.0102,738661.0
2017-10-19 10:00:00,26.39,26.41,26.36,26.37,921500.0,22.0102,22.0268,21.9851,21.9935,921500.0
2017-10-19 10:05:00,26.38,26.39,26.32,26.33,786429.0,22.0018,22.0102,21.9518,21.9601,786429.0
2017-10-19 10:10:00,26.32,26.35,26.31,26.34,1239628.0,21.9518,21.9768,21.9434,21.9685,1239628.0
2017-10-19 10:15:00,26.35,26.36,26.34,26.34,535917.0,21.9768,21.9851,21.9685,21.9685,535917.0
2017-10-19 10:20:00,26.35,26.35,26.3,26.3,542496.0,21.9768,21.9768,21.9351,21.9351,542496.0
2017-10-19 10:25:00,26.3,26.33,26.28,26.32,1002798.0,21.9351,21.9601,21.9184,21.9518,1002798.0
2017-10-19 10:30:00,26.31,26.34,26.31,26.32,892965.0,21.9434,21.9685,21.9434,21.9518,892965.0
2017-10-19 10:35:00,26.32,26.33,26.25,26.27,1172198.0,21.9518,21.9601,21.8934,21.9101,1172198.0
2017-10-19 10:40:00,26.28,26.29,26.27,26.29,498726.0,21.9184,21.9268,21.9101,21.9268,498726.0
2017-10-19 10:45:00,26.29,26.31,26.28,26.3,691022.0,21.9268,21.9434,21.9184,21.9351,691022.0
2017-10-19 10:50:00,26.3,26.35,26.3,26.33,913804.0,21.9351,21.9768,21.9351,21.9601,913804.0
2017-10-19 10:55:00,26.34,26.35,26.32,26.34,506951.0,21.9685,21.9768,21.9518,21.9685,506951.0
2017-10-19 11:00:00,26.34,26.36,26.32,26.35,520580.0,21.9685,21.9851,21.9518,21.9768,520580.0
2017-10-19 11:05:00,26.35,26.36,26.32,26.32,428534.0,21.9768,21.9851,21.9518,21.9518,428534.0
2017-10-19 11:10:00,26.32,26.35,26.3,26.34,623661.0,21.9518,21.9768,21.9351,21.9685,623661.0
2017-10-19 11:15:00,26.34,26.36,26.33,26.36,460833.0,21.9685,21.9851,21.9601,21.9851,460833.0
2017-10-19 11:20:00,26.36,26.37,26.35,26.36,471849.0,21.9851,21.9935,21.9768,21.9851,471849.0
2017-10-19 11:25:00,26.35,26.37,26.34,26.36,547601.0,21.9768,21.9935,21.9685,21.9851,547601.0
2017-10-19 11:30:00,26.36,26.37,26.34,26.34,234860.0,21.9851,21.9935,21.9685,21.9685,234860.0
2017-10-19 11:35:00,26.34,26.35,26.33,26.33,241974.0,21.9685,21.9768,21.9601,21.9601,241974.0
2017-10-19 11:40:00,26.34,26.34,26.31,26.31,333546.0,21.9685,21.9685,21.9434,21.9434,333546.0
2017-10-19 11:45:00,26.31,26.34,26.31,26.34,301310.0,21.9434,21.9685,21.9434,21.9685,301310.0
2017-10-19 11:50:00,26.34,26.34,26.32,26.32,353179.0,21.9685,21.9685,21.9518,21.9518,353179.0
2017-10-19 11:55:00,26.32,26.33,26.3,26.32,439266.0,21.9518,21.9601,21.9351,21.9518,439266.0
2017-10-19 12:00:00,26.31,26.34,26.3,26.34,309271.0,21.9434,21.9685,21.9351,21.9685,309271.0
2017-10-19 12:05:00,26.34,26.35,26.33,26.35,168290.0,21.9685,21.9768,21.9601,21.9768,168290.0
2017-10-19 12:10:00,26.35,26.38,26.34,26.38,343914.0,21.9768,22.0018,21.9685,22.0018,343914.0
2017-10-19 12:15:00,26.38,26.39,26.36,26.38,222500.0,22.0018,22.0102,21.9851,22.0018,222500.0
2017-10-19 12:20:00,26.38,26.39,26.37,26.38,514135.0,22.0018,22.0102,21.9935,22.0018,514135.0
2017-10-19 12:25:00,26.38,26.39,26.37,26.39,245818.0,22.0018,22.0102,21.9935,22.0102,245818.0
2017-10-19 12:30:00,26.39,26.39,26.38,26.38,166423.0,22.0102,22.0102,22.0018,22.0018,166423.0
2017-10-19 12:35:00,26.38,26.4,26.36,26.36,497244.0,22.0018,22.0185,21.9851,21.9851,497244.0
2017-10-19 12:40:00,26.36,26.38,26.36,26.36,277629.0,21.9851,22.0018,21.9851,21.9851,277629.0
2017-10-19 12:45:00,26.36,26.37,26.35,26.35,174970.0,21.9851,21.9935,21.9768,21.9768,174970.0
2017-10-19 12:50:00,26.35,26.37,26.35,26.36,230464.0,21.9768,21.9935,21.9768,21.9851,230464.0
2017-10-19 12:55:00,26.36,26.36,26.35,26.35,184804.0,21.9851,21.9851,21.9768,21.9768,184804.0
2017-10-19 13:00:00,26.36,26.42,26.35,26.4,707546.0,21.9851,22.0352,21.9768,22.0185,707546.0
2017-10-19 13:05:00,26.41,26.42,26.39,26.39,786232.0,22.0268,22.0352,22.0102,22.0102,786232.0
2017-10-19 13:10:00,26.4,26.41,26.39,26.39,341066.0,22.0185,22.0268,22.0102,22.0102,341066.0
2017-10-19 13:15:00,26.4,26.42,26.39,26.42,178238.0,22.0185,22.0352,22.0102,22.0352,178238.0
2017-10-19 13:20:00,26.42,26.43,26.4,26.41,404426.0,22.0352,22.0435,22.0185,22.0268,404426.0
2017-10-19 13:25:00,26.41,26.43,26.4,26.42,451531.0,22.0268,22.0435,22.0185,22.0352,451531.0
2017-10-19 13:30:00,26.41,26.42,26.4,26.4,196628.0,22.0268,22.0352,22.0185,22.0185,196628.0
2017-10-19 13:35:00,26.4,26.43,26.39,26.43,304149.0,22.0185,22.0435,22.0102,22.0435,304149.0
2017-10-19 13:40:00,26.43,26.47,26.42,26.46,424793.0,22.0435,22.0769,22.0352,22.0685,424793.0
2017-10-19 13:45:00,26.46,26.49,26.46,26.49,402979.0,22.0685,22.0936,22.0685,22.0936,402979.0
2017-10-19 13:50:00,26.49,26.5,26.46,26.48,504437.0,22.0936,22.1019,22.0685,22.0852,504437.0
2017-10-19 13:55:00,26.48,26.51,26.46,26.5,909560.0,22.0852,22.1102,22.0685,22.1019,909560.0
2017-10-19 14:00:00,26.5,26.52,26.49,26.5,335583.0,22.1019,22.1186,22.0936,22.1019,335583.0
2017-10-19 14:05:00,26.51,26.51,26.49,26.51,461178.0,22.1102,22.1102,22.0936,22.1102,461178.0
2017-10-19 14:10:00,26.51,26.52,26.5,26.5,328389.0,22.1102,22.1186,22.1019,22.1019,328389.0
2017-10-19 14:15:00,26.51,26.54,26.5,26.54,615714.0,22.1102,22.1353,22.1019,22.1353,615714.0
2017-10-19 14:20:00,26.54,26.54,26.51,26.51,277626.0,22.1353,22.1353,22.1102,22.1102,277626.0
2017-10-19 14:25:00,26.52,26.54,26.49,26.53,644668.0,22.1186,22.1353,22.0936,22.1269,644668.0
2017-10-19 14:30:00,26.52,26.55,26.52,26.55,414240.0,22.1186,22.1436,22.1186,22.1436,414240.0
2017-10-19 14:35:00,26.55,26.57,26.54,26.57,534080.0,22.1436,22.1603,22.1353,22.1603,534080.0
2017-10-19 14:40:00,26.57,26.59,26.55,26.57,1260362.0,22.1603,22.177,22.1436,22.1603,1260362.0
2017-10-19 14:45:00,26.57,26.59,26.55,26.56,1189844.0,22.1603,22.177,22.1436,22.1519,1189844.0
2017-10-19 14:50:00,26.56,26.57,26.55,26.55,507144.0,22.1519,22.1603,22.1436,22.1436,507144.0
2017-10-19 14:55:00,26.55,26.57,26.54,26.56,319562.0,22.1436,22.1603,22.1353,22.1519,319562.0
2017-10-19 15:00:00,26.56,26.57,26.54,26.55,378217.0,22.1519,22.1603,22.1353,22.1436,378217.0
2017-10-19 15:05:00,26.55,26.56,26.54,26.54,487876.0,22.1436,22.1519,22.1353,22.1353,487876.0
2017-10-19 15:10:00,26.55,26.57,26.54,26.55,592035.0,22.1436,22.1603,22.1353,22.1436,592035.0
2017-10-19 15:15:00,26.55,26.58,26.55,26.55,408910.0,22.1436,22.1686,22.1436,22.1436,408910.0
2017-10-19 15:20:00,26.56,26.56,26.53,26.53,319728.0,22.1519,22.1519,22.1269,22.1269,319728.0
2017-10-19 15:25:00,26.54,26.54,26.5,26.51,572995.0,22.1353,22.1353,22.1019,22.1102,572995.0
2017-10-19 15:30:00,26.5,26.52,26.5,26.52,433819.0,22.1019,22.1186,22.1019,22.1186,433819.0
2017-10-19 15:35:00,26.52,26.56,26.51,26.54,913872.0,22.1186,22.1519,22.1102,22.1353,913872.0
2017-10-19 15:40:00,26.54,26.56,26.52,26.53,772820.0,22.1353,22.1519,22.1186,22.1269,772820.0
2017-10-19 15:45:00,26.52,26.53,26.49,26.52,871030.0,22.1186,22.1269,22.0936,22.1186,871030.0
2017-10-19 15:50:00,26.52,26.53,26.51,26.53,706091.0,22.1186,22.1269,22.1102,22.1269,706091.0
2017-10-19 15:55:00,26.53,26.58,26.51,26.58,3170578.0,22.1269,22.1686,22.1102,22.1686,3170578.0
2017-10-20 09:30:00,27.04,27.06,26.9,27.03,6612797.0,22.5523,22.569,22.4355,22.5439,6612797.0
2017-10-20 09:35:00,27.04,27.07,27.0,27.05,2821350.0,22.5523,22.5773,22.5189,22.5606,2821350.0
2017-10-20 09:40:00,27.06,27.14,27.05,27.11,3022059.0,22.569,22.6357,22.5606,22.6107,3022059.0
2017-10-20 09:45:00,27.1,27.12,27.01,27.08,2489277.0,22.6023,22.619,22.5273,22.5856,2489277.0
2017-10-20 09:50:00,27.08,27.12,27.04,27.12,1942861.0,22.5856,22.619,22.5523,22.619,1942861.0
2017-10-20 09:55:00,27.12,27.15,27.1,27.13,2424009.0,22.619,22.644,22.6023,22.6273,2424009.0
2017-10-20 10:00:00,27.13,27.15,27.1,27.13,2267565.0,22.6273,22.644,22.6023,22.6273,2267565.0
2017-10-20 10:05:00,27.12,27.14,27.11,27.14,1057434.0,22.619,22.6357,22.6107,22.6357,1057434.0
2017-10-20 10:10:00,27.14,27.14,27.09,27.11,1067791.0,22.6357,22.6357,22.594,22.6107,1067791.0
2017-10-20 10:15:00,27.1,27.11,27.03,27.03,914238.0,22.6023,22.6107,22.5439,22.5439,914238.0
2017-10-20 10:20:00,27.03,27.08,27.02,27.07,1120731.0,22.5439,22.5856,22.5356,22.5773,1120731.0
2017-10-20 10:25:00,27.07,27.09,27.05,27.06,781266.0,22.5773,22.594,22.5606,22.569,781266.0
2017-10-20 10:30:00,27.05,27.07,27.04,27.05,525219.0,22.5606,22.5773,22.5523,22.5606,525219.0
2017-10-20 10:35:00,27.06,27.08,27.05,27.06,621788.0,22.569,22.5856,22.5606,22.569,621788.0
2017-10-20 10:40:00,27.07,27.08,27.03,27.03,975199.0,22.5773,22.5856,22.5439,22.5439,975199.0
2017-10-20 10:45:00,27.04,27.05,27.01,27.02,681627.0,22.5523,22.5606,22.5273,22.5356,681627.0
2017-10-20 10:50:00,27.03,27.04,27.01,27.03,540715.0,22.5439,22.5523,22.5273,22.5439,540715.0
2017-10-20 10:55:00,27.03,27.07,27.03,27.07,737326.0,22.5439,22.5773,22.5439,22.5773,737326.0
2017-10-20 11:00:00,27.07,27.07,27.04,27.06,960692.0,22.5773,22.5773,22.5523,22.569,960692.0
2017-10-20 11:05:00,27.05,27.1,27.05,27.07,977986.0,22.5606,22.6023,22.5606,22.5773,977986.0
2017-10-20 11:10:00,27.07,27.08,27.03,27.04,517494.0,22.5773,22.5856,22.5439,22.5523,517494.0
2017-10-20 11:15:00,27.03,27.06,27.03,27.05,520254.0,22.5439,22.569,22.5439,22.5606,520254.0
2017-10-20 11:20:00,27.05,27.08,27.04,27.06,717397.0,22.5606,22.5856,22.5523,22.569,717397.0
2017-10-20 11:25:00,27.06,27.07,27.05,27.07,336238.0,22.569,22.5773,22.5606,22.5773,336238.0
2017-10-20 11:30:00,27.07,27.08,27.06,27.06,286849.0,22.5773,22.5856,22.569,22.569,286849.0
2017-10-20 11:35:00,27.07,27.1,27.06,27.1,634579.0,22.5773,22.6023,22.569,22.6023,634579.0
2017-10-20 11:40:00,27.09,27.12,27.09,27.11,1116776.0,22.594,22.619,22.594,22.6107,1116776.0
2017-10-20 11:45:00,27.1,27.12,27.1,27.1,564999.0,22.6023,22.619,22.6023,22.6023,564999.0
2017-10-20 11:50:00,27.1,27.11,27.09,27.09,297140.0,22.6023,22.6107,22.594,22.594,297140.0
2017-10-20 11:55:00,27.1,27.13,27.09,27.13,932524.0,22.6023,22.6273,22.594,22.6273,932524.0
2017-10-20 12:00:00,27.13,27.14,27.11,27.12,569296.0,22.6273,22.6357,22.6107,22.619,569296.0
2017-10-20 12:05:00,27.12,27.12,27.09,27.1,552894.0,22.619,22.619,22.594,22.6023,552894.0
2017-10-20 12:10:00,27.1,27.12,27.07,27.1,949044.0,22.6023,22.619,22.5773,22.6023,949044.0
2017-10-20 12:15:00,27.1,27.11,27.08,27.1,286876.0,22.6023,22.6107,22.5856,22.6023,286876.0
2017-10-20 12:20:00,27.09,27.12,27.09,27.11,520283.0,22.594,22.619,22.594,22.6107,520283.0
2017-10-20 12:25:00,27.11,27.12,27.09,27.1,327221.0,22.6107,22.619,22.594,22.6023,327221.0
2017-10-20 12:30:00,27.1,27.11,27.09,27.1,390072.0,22.6023,22.6107,22.594,22.6023,390072.0
2017-10-20 12:35:00,27.11,27.14,27.1,27.14,464664.0,22.6107,22.6357,22.6023,22.6357,464664.0
2017-10-20 12:40:00,27.14,27.15,27.12,27.14,865352.0,22.6357,22.644,22.619,22.6357,865352.0
2017-10-20 12:45:00,27.14,27.15,27.13,27.14,244270.0,22.6357,22.644,22.6273,22.6357,244270.0
2017-10-20 12:50:00,27.14,27.15,27.12,27.13,345412.0,22.6357,22.644,22.619,22.6273,345412.0
2017-10-20 12:55:00,27.13,27.13,27.09,27.09,465434.0,22.6273,22.6273,22.594,22.594,465434.0
2017-10-20 13:00:00,27.09,27.12,27.09,27.12,312139.0,22.594,22.619,22.594,22.619,312139.0
2017-10-20 13:05:00,27.12,27.14,27.11,27.14,206874.0,22.619,22.6357,22.6107,22.6357,206874.0
2017-10-20 13:10:00,27.14,27.15,27.12,27.12,714711.0,22.6357,22.644,22.619,22.619,714711.0
2017-10-20 13:15:00,27.12,27.14,27.11,27.14,275734.0,22.619,22.6357,22.6107,22.6357,275734.0
2017-10-20 13:20:00,27.14,27.15,27.13,27.14,362452.0,22.6357,22.644,22.6273,22.6357,362452.0
2017-10-20 13:25:00,27.14,27.15,27.13,27.14,271174.0,22.6357,22.644,22.6273,22.6357,271174.0
2017-10-20 13:30:00,27.14,27.15,27.14,27.14,321684.0,22.6357,22.644,22.6357,22.6357,321684.0
2017-10-20 13:35:00,27.14,27.16,27.14,27.15,501120.0,22.6357,22.6524,22.6357,22.644,501120.0
2017-10-20 13:40:00,27.15,27.17,27.14,27.17,469307.0,22.644,22.6607,22.6357,22.6607,469307.0
2017-10-20 13:45:00,27.17,27.18,27.15,27.17,415457.0,22.6607,22.669,22.644,22.6607,415457.0
2017-10-20 13:50:00,27.18,27.18,27.13,27.15,1013986.0,22.669,22.669,22.6273,22.644,1013986.0
2017-10-20 13:55:00,27.14,27.15,27.13,27.14,399530.0,22.6357,22.644,22.6273,22.6357,399530.0
2017-10-20 14:00:00,27.13,27.16,27.13,27.15,468714.0,22.6273,22.6524,22.6273,22.644,468714.0
2017-10-20 14:05:00,27.14,27.17,27.14,27.15,355628.0,22.6357,22.6607,22.6357,22.644,355628.0
2017-10-20 14:10:00,27.15,27.17,27.13,27.14,939669.0,22.644,22.6607,22.6273,22.6357,939669.0
2017-10-20 14:15:00,27.14,27.15,27.12,27.14,487941.0,22.6357,22.644,22.619,22.6357,487941.0
2017-10-20 14:20:00,27.14,27.16,27.13,27.14,520709.0,22.6357,22.6524,22.6273,22.6357,520709.0
2017-10-20 14:25:00,27.14,27.15,27.13,27.14,325646.0,22.6357,22.644,22.6273,22.6357,325646.0
2017-10-20 14:30:00,27.14,27.17,27.14,27.16,517431.0,22.6357,22.6607,22.6357,22.6524,517431.0
2017-10-20 14:35:00,27.16,27.17,27.12,27.13,1006098.0,22.6524,22.6607,22.619,22.6273,1006098.0
2017-10-20 14:40:00,27.14,27.14,27.11,27.13,433259.0,22.6357,22.6357,22.6107,22.6273,433259.0
2017-10-20 14:45:00,27.12,27.13,27.11,27.12,326708.0,22.619,22.6273,22.6107,22.619,326708.0
2017-10-20 14:50:00,27.12,27.13,27.11,27.13,250910.0,22.619,22.6273,22.6107,22.6273,250910.0
2017-10-20 14:55:00,27.13,27.13,27.12,27.13,152484.0,22.6273,22.6273,22.619,22.6273,152484.0
2017-10-20 15:00:00,27.13,27.14,27.12,27.13,345856.0,22.6273,22.6357,22.619,22.6273,345856.0
2017-10-20 15:05:00,27.14,27.14,27.13,27.14,314222.0,22.6357,22.6357,22.6273,22.6357,314222.0
2017-10-20 15:10:00,27.14,27.16,27.12,27.14,996060.0,22.6357,22.6524,22.619,22.6357,996060.0
2017-10-20 15:15:00,27.14,27.15,27.13,27.13,490124.0,22.6357,22.644,22.6273,22.6273,490124.0
2017-10-20 15:20:00,27.13,27.14,27.13,27.14,223641.0,22.6273,22.6357,22.6273,22.6357,223641.0
2017-10-20 15:25:00,27.14,27.15,27.13,27.14,788124.0,22.6357,22.644,22.6273,22.6357,788124.0
2017-10-20 15:30:00,27.15,27.15,27.13,27.14,954403.0,22.644,22.644,22.6273,22.6357,954403.0
2017-10-20 15:35:00,27.14,27.16,27.13,27.13,1605832.0,22.6357,22.6524,22.6273,22.6273,1605832.0
2017-10-20 15:40:00,27.14,27.15,27.12,27.15,944649.0,22.6357,22.644,22.619,22.644,944649.0
2017-10-20 15:45:00,27.14,27.15,27.13,27.13,949307.0,22.6357,22.644,22.6273,22.6273,949307.0
2017-10-20 15:50:00,27.13,27.14,27.12,27.14,1761076.0,22.6273,22.6357,22.619,22.6357,1761076.0
2017-10-20 15:55:00,27.14,27.15,27.12,27.15,3490871.0,22.6357,22.644,22.619,22.644,3490871.0
2017-10-23 09:30:00,27.22,27.34,27.17,27.29,3230431.0,22.7024,22.8025,22.6607,22.7608,3230431.0
2017-10-23 09:35:00,27.29,27.34,27.28,27.32,1575154.0,22.7608,22.8025,22.7525,22.7858,1575154.0
2017-10-23 09:40:00,27.31,27.32,27.22,27.25,1977411.0,22.7775,22.7858,22.7024,22.7274,1977411.0
2017-10-23 09:45:00,27.25,27.33,27.25,27.33,1591552.0,22.7274,22.7942,22.7274,22.7942,1591552.0
2017-10-23 09:50:00,27.33,27.38,27.32,27.37,1320962.0,22.7942,22.8359,22.7858,22.8275,1320962.0
2017-10-23 09:55:00,27.38,27.43,27.36,27.39,1832356.0,22.8359,22.8776,22.8192,22.8442,1832356.0
2017-10-23 10:00:00,27.39,27.39,27.35,27.35,819300.0,22.8442,22.8442,22.8108,22.8108,819300.0
2017-10-23 10:05:00,27.35,27.36,27.31,27.33,1339089.0,22.8108,22.8192,22.7775,22.7942,1339089.0
2017-10-23 10:10:00,27.33,27.33,27.28,27.28,1101102.0,22.7942,22.7942,22.7525,22.7525,1101102.0
2017-10-23 10:15:00,27.28,27.29,27.21,27.22,2273522.0,22.7525,22.7608,22.6941,22.7024,2273522.0
2017-10-23 10:20:00,27.23,27.32,27.21,27.25,1532446.0,22.7108,22.7858,22.6941,22.7274,1532446.0
2017-10-23 10:25:00,27.25,27.26,27.24,27.25,864015.0,22.7274,22.7358,22.7191,22.7274,864015.0
2017-10-23 10:30:00,27.25,27.27,27.23,27.25,557008.0,22.7274,22.7441,22.7108,22.7274,557008.0
2017-10-23 10:35:00,27.25,27.31,27.24,27.3,733418.0,22.7274,22.7775,22.7191,22.7691,733418.0
2017-10-23 10:40:00,27.31,27.31,27.28,27.28,661679.0,22.7775,22.7775,22.7525,22.7525,661679.0
2017-10-23 10:45:00,27.29,27.3,27.25,27.25,772149.0,22.7608,22.7691,22.7274,22.7274,772149.0
2017-10-23 10:50:00,27.25,27.27,27.24,27.27,537619.0,22.7274,22.7441,22.7191,22.7441,537619.0
2017-10-23 10:55:00,27.27,27.29,27.26,27.28,428163.0,22.7441,22.7608,22.7358,22.7525,428163.0
2017-10-23 11:00:00,27.28,27.3,27.27,27.28,427369.0,22.7525,22.7691,22.7441,22.7525,427369.0
2017-10-23 11:05:00,27.28,27.29,27.27,27.27,166548.0,22.7525,22.7608,22.7441,22.7441,166548.0
2017-10-23 11:10:00,27.28,27.3,27.26,27.3,362832.0,22.7525,22.7691,22.7358,22.7691,362832.0
2017-10-23 11:15:00,27.3,27.3,27.27,27.28,738213.0,22.7691,22.7691,22.7441,22.7525,738213.0
2017-10-23 11:20:00,27.28,27.3,27.27,27.3,382344.0,22.7525,22.7691,22.7441,22.7691,382344.0
2017-10-23 11:25:00,27.3,27.31,27.29,27.3,565546.0,22.7691,22.7775,22.7608,22.7691,565546.0
2017-10-23 11:30:00,27.29,27.31,27.28,27.29,482371.0,22.7608,22.7775,22.7525,22.7608,482371.0
2017-10-23 11:35:00,27.29,27.3,27.27,27.28,497485.0,22.7608,22.7691,22.7441,22.7525,497485.0
2017-10-23 11:40:00,27.27,27.28,27.25,27.27,371782.0,22.7441,22.7525,22.7274,22.7441,371782.0
2017-10-23 11:45:00,27.27,27.28,27.25,27.26,363175.0,22.7441,22.7525,22.7274,22.7358,363175.0
2017-10-23 11:50:00,27.26,27.27,27.25,27.27,226363.0,22.7358,22.7441,22.7274,22.7441,226363.0
2017-10-23 11:55:00,27.26,27.27,27.24,27.26,293874.0,22.7358,22.7441,22.7191,22.7358,293874.0
2017-10-23 12:00:00,27.26,27.28,27.25,27.28,337813.0,22.7358,22.7525,22.7274,22.7525,337813.0
2017-10-23 12:05:00,27.28,27.3,27.27,27.3,753789.0,22.7525,22.7691,22.7441,22.7691,753789.0
2017-10-23 12:10:00,27.29,27.3,27.26,27.27,380468.0,22.7608,22.7691,22.7358,22.7441,380468.0
2017-10-23 12:15:00,27.26,27.27,27.25,27.26,273797.0,22.7358,22.7441,22.7274,22.7358,273797.0
2017-10-23 12:20:00,27.27,27.29,27.26,27.29,364783.0,22.7441,22.7608,22.7358,22.7608,364783.0
2017-10-23 12:25:00,27.28,27.3,27.28,27.3,169560.0,22.7525,22.7691,22.7525,22.7691,169560.0
2017-10-23 12:30:00,27.3,27.31,27.28,27.3,417356.0,22.7691,22.7775,22.7525,22.7691,417356.0
2017-10-23 12:35:00,27.3,27.3,27.28,27.29,144236.0,22.7691,22.7691,22.7525,22.7608,144236.0
2017-10-23 12:40:00,27.29,27.3,27.28,27.3,289158.0,22.7608,22.7691,22.7525,22.7691,289158.0
2017-10-23 12:45:00,27.3,27.31,27.29,27.3,351340.0,22.7691,22.7775,22.7608,22.7691,351340.0
2017-10-23 12:50:00,27.3,27.33,27.3,27.32,747934.0,22.7691,22.7942,22.7691,22.7858,747934.0
2017-10-23 12:55:00,27.33,27.37,27.32,27.36,763806.0,22.7942,22.8275,22.7858,22.8192,763806.0
2017-10-23 13:00:00,27.36,27.37,27.34,27.35,333875.0,22.8192,22.8275,22.8025,22.8108,333875.0
2017-10-23 13:05:00,27.35,27.38,27.34,27.37,462736.0,22.8108,22.8359,22.8025,22.8275,462736.0
2017-10-23 13:10:00,27.37,27.37,27.35,27.36,442294.0,22.8275,22.8275,22.8108,22.8192,442294.0
2017-10-23 13:15:00,27.36,27.36,27.34,27.35,360133.0,22.8192,22.8192,22.8025,22.8108,360133.0
2017-10-23 13:20:00,27.34,27.36,27.34,27.36,160780.0,22.8025,22.8192,22.8025,22.8192,160780.0
2017-10-23 13:25:00,27.35,27.39,27.35,27.37,653502.0,22.8108,22.8442,22.8108,22.8275,653502.0
2017-10-23 13:30:00,27.37,27.37,27.32,27.32,292701.0,22.8275,22.8275,22.7858,22.7858,292701.0
2017-10-23 13:35:00,27.32,27.34,27.31,27.33,471669.0,22.7858,22.8025,22.7775,22.7942,471669.0
2017-10-23 13:40:00,27.34,27.35,27.33,27.34,558806.0,22.8025,22.8108,22.7942,22.8025,558806.0
2017-10-23 13:45:00,27.34,27.35,27.31,27.32,428077.0,22.8025,22.8108,22.7775,22.7858,428077.0
2017-10-23 13:50:00,27.32,27.35,27.31,27.35,1105595.0,22.7858,22.8108,22.7775,22.8108,1105595.0
2017-10-23 13:55:00,27.35,27.36,27.32,27.33,565307.0,22.8108,22.8192,22.7858,22.7942,565307.0
2017-10-23 14:00:00,27.34,27.35,27.32,27.32,1411840.0,22.8025,22.8108,22.7858,22.7858,1411840.0
2017-10-23 14:05:00,27.32,27.33,27.29,27.33,663558.0,22.7858,22.7942,22.7608,22.7942,663558.0
2017-10-23 14:10:00,27.32,27.33,27.29,27.31,1528849.0,22.7858,22.7942,22.7608,22.7775,1528849.0
2017-10-23 14:15:00,27.31,27.32,27.27,27.29,694078.0,22.7775,22.7858,22.7441,22.7608,694078.0
2017-10-23 14:20:00,27.3,27.3,27.27,27.29,792196.0,22.7691,22.7691,22.7441,22.7608,792196.0
2017-10-23 14:25:00,27.29,27.3,27.26,27.3,943256.0,22.7608,22.7691,22.7358,22.7691,943256.0
2017-10-23 14:30:00,27.3,27.3,27.28,27.28,195511.0,22.7691,22.7691,22.7525,22.7525,195511.0
2017-10-23 14:35:00,27.29,27.29,27.26,27.27,554624.0,22.7608,22.7608,22.7358,22.7441,554624.0
2017-10-23 14:40:00,27.28,27.31,27.27,27.28,614763.0,22.7525,22.7775,22.7441,22.7525,614763.0
2017-10-23 14:45:00,27.28,27.3,27.27,27.3,333385.0,22.7525,22.7691,22.7441,22.7691,333385.0
2017-10-23 14:50:00,27.3,27.31,27.27,27.28,693350.0,22.7691,22.7775,22.7441,22.7525,693350.0
2017-10-23 14:55:00,27.27,27.3,27.27,27.28,818356.0,22.7441,22.7691,22.7441,22.7525,818356.0
2017-10-23 15:00:00,27.28,27.29,27.27,27.28,685519.0,22.7525,22.7608,22.7441,22.7525,685519.0
2017-10-23 15:05:00,27.28,27.29,27.25,27.26,1065683.0,22.7525,22.7608,22.7274,22.7358,1065683.0
2017-10-23 15:10:00,27.26,27.26,27.24,27.24,663387.0,22.7358,22.7358,22.7191,22.7191,663387.0
2017-10-23 15:15:00,27.24,27.26,27.23,27.24,668671.0,22.7191,22.7358,22.7108,22.7191,668671.0
2017-10-23 15:20:00,27.25,27.25,27.15,27.16,2355406.0,22.7274,22.7274,22.644,22.6524,2355406.0
2017-10-23 15:25:00,27.16,27.19,27.14,27.19,1605943.0,22.6524,22.6774,22.6357,22.6774,1605943.0
2017-10-23 15:30:00,27.19,27.19,27.14,27.14,744730.0,22.6774,22.6774,22.6357,22.6357,744730.0
2017-10-23 15:35:00,27.14,27.15,27.1,27.1,1111585.0,22.6357,22.644,22.6023,22.6023,1111585.0
2017-10-23 15:40:00,27.11,27.15,27.09,27.15,1302167.0,22.6107,22.644,22.594,22.644,1302167.0
2017-10-23 15:45:00,27.15,27.17,27.13,27.14,937371.0,22.644,22.6607,22.6273,22.6357,937371.0
2017-10-23 15:50:00,27.13,27.14,27.1,27.14,1176359.0,22.6273,22.6357,22.6023,22.6357,1176359.0
2017-10-23 15:55:00,27.14,27.18,27.12,27.18,2344830.0,22.6357,22.669,22.619,22.669,2344830.0
2017-10-24 09:30:00,27.35,27.57,27.34,27.54,4055393.0,22.8108,22.9943,22.8025,22.9693,4055393.0
2017-10-24 09:35:00,27.53,27.61,27.51,27.53,2760707.0,22.961,23.0277,22.9443,22.961,2760707.0
2017-10-24 09:40:00,27.53,27.6,27.5,27.6,2395034.0,22.961,23.0193,22.9359,23.0193,2395034.0
2017-10-24 09:45:00,27.6,27.68,27.59,27.64,2174251.0,23.0193,23.0861,23.011,23.0527,2174251.0
2017-10-24 09:50:00,27.65,27.66,27.63,27.64,1347350.0,23.061,23.0694,23.0444,23.0527,1347350.0
2017-10-24 09:55:00,27.64,27.66,27.58,27.59,1610279.0,23.0527,23.0694,23.0027,23.011,1610279.0
2017-10-24 10:00:00,27.59,27.6,27.53,27.55,1889352.0,23.011,23.0193,22.961,22.9776,1889352.0
2017-10-24 10:05:00,27.55,27.58,27.53,27.58,1653669.0,22.9776,23.0027,22.961,23.0027,1653669.0
2017-10-24 10:10:00,27.58,27.61,27.57,27.58,1420541.0,23.0027,23.0277,22.9943,23.0027,1420541.0
2017-10-24 10:15:00,27.58,27.61,27.58,27.61,1018141.0,23.0027,23.0277,23.0027,23.0277,1018141.0
2017-10-24 10:20:00,27.61,27.61,27.54,27.58,1549081.0,23.0277,23.0277,22.9693,23.0027,1549081.0
2017-10-24 10:25:00,27.58,27.6,27.53,27.55,1001825.0,23.0027,23.0193,22.961,22.9776,1001825.0
2017-10-24 10:30:00,27.56,27.57,27.52,27.54,1068621.0,22.986,22.9943,22.9526,22.9693,1068621.0
2017-10-24 10:35:00,27.53,27.54,27.51,27.52,798339.0,22.961,22.9693,22.9443,22.9526,798339.0
2017-10-24 10:40:00,27.51,27.56,27.51,27.55,620351.0,22.9443,22.986,22.9443,22.9776,620351.0
2017-10-24 10:45:00,27.56,27.6,27.55,27.59,815217.0,22.986,23.0193,22.9776,23.011,815217.0
2017-10-24 10:50:00,27.59,27.62,27.58,27.6,901901.0,23.011,23.036,23.0027,23.0193,901901.0
2017-10-24 10:55:00,27.59,27.6,27.56,27.57,844985.0,23.011,23.0193,22.986,22.9943,844985.0
2017-10-24 11:00:00,27.57,27.61,27.57,27.61,701024.0,22.9943,23.0277,22.9943,23.0277,701024.0
2017-10-24 11:05:00,27.61,27.63,27.59,27.63,669618.0,23.0277,23.0444,23.011,23.0444,669618.0
2017-10-24 11:10:00,27.63,27.63,27.6,27.61,698242.0,23.0444,23.0444,23.0193,23.0277,698242.0
2017-10-24 11:15:00,27.61,27.65,27.61,27.64,646577.0,23.0277,23.061,23.0277,23.0527,646577.0
2017-10-24 11:20:00,27.64,27.65,27.62,27.64,614805.0,23.0527,23.061,23.036,23.0527,614805.0
2017-10-24 11:25:00,27.64,27.66,27.63,27.65,818054.0,23.0527,23.0694,23.0444,23.061,818054.0
2017-10-24 11:30:00,27.65,27.68,27.64,27.68,1298166.0,23.061,23.0861,23.0527,23.0861,1298166.0
2017-10-24 11:35:00,27.68,27.69,27.66,27.69,640304.0,23.0861,23.0944,23.0694,23.0944,640304.0
2017-10-24 11:40:00,27.69,27.72,27.68,27.72,785908.0,23.0944,23.1194,23.0861,23.1194,785908.0
2017-10-24 11:45:00,27.71,27.73,27.69,27.71,875193.0,23.1111,23.1278,23.0944,23.1111,875193.0
2017-10-24 11:50:00,27.71,27.74,27.7,27.71,598923.0,23.1111,23.1361,23.1027,23.1111,598923.0
2017-10-24 11:55:00,27.71,27.73,27.7,27.71,515562.0,23.1111,23.1278,23.1027,23.1111,515562.0
2017-10-24 12:00:00,27.71,27.74,27.7,27.73,848426.0,23.1111,23.1361,23.1027,23.1278,848426.0
2017-10-24 12:05:00,27.73,27.74,27.72,27.74,520826.0,23.1278,23.1361,23.1194,23.1361,520826.0
2017-10-24 12:10:00,27.74,27.74,27.72,27.73,253143.0,23.1361,23.1361,23.1194,23.1278,253143.0
2017-10-24 12:15:00,27.73,27.75,27.72,27.74,388913.0,23.1278,23.1444,23.1194,23.1361,388913.0
2017-10-24 12:20:00,27.75,27.77,27.73,27.76,773766.0,23.1444,23.1611,23.1278,23.1528,773766.0
2017-10-24 12:25:00,27.76,27.76,27.75,27.76,155926.0,23.1528,23.1528,23.1444,23.1528,155926.0
2017-10-24 12:30:00,27.76,27.76,27.75,27.75,213982.0,23.1528,23.1528,23.1444,23.1444,213982.0
2017-10-24 12:35:00,27.76,27.76,27.73,27.74,426531.0,23.1528,23.1528,23.1278,23.1361,426531.0
2017-10-24 12:40:00,27.74,27.75,27.72,27.75,548429.0,23.1361,23.1444,23.1194,23.1444,548429.0
2017-10-24 12:45:00,27.75,27.77,27.73,27.76,466957.0,23.1444,23.1611,23.1278,23.1528,466957.0
2017-10-24 12:50:00,27.76,27.78,27.75,27.78,811452.0,23.1528,23.1695,23.1444,23.1695,811452.0
2017-10-24 12:55:00,27.78,27.78,27.76,27.77,308641.0,23.1695,23.1695,23.1528,23.1611,308641.0
2017-10-24 13:00:00,27.76,27.77,27.74,27.77,455068.0,23.1528,23.1611,23.1361,23.1611,455068.0
2017-10-24 13:05:00,27.76,27.77,27.74,27.76,639015.0,23.1528,23.1611,23.1361,23.1528,639015.0
2017-10-24 13:10:00,27.76,27.77,27.75,27.75,291488.0,23.1528,23.1611,23.1444,23.1444,291488.0
2017-10-24 13:15:00,27.75,27.76,27.74,27.74,348921.0,23.1444,23.1528,23.1361,23.1361,348921.0
2017-10-24 13:20:00,27.74,27.77,27.74,27.77,686432.0,23.1361,23.1611,23.1361,23.1611,686432.0
2017-10-24 13:25:00,27.77,27.78,27.76,27.78,286136.0,23.1611,23.1695,23.1528,23.1695,286136.0
2017-10-24 13:30:00,27.78,27.83,27.77,27.81,1360206.0,23.1695,23.2112,23.1611,23.1945,1360206.0
2017-10-24 13:35:00,27.81,27.82,27.8,27.82,291407.0,23.1945,23.2028,23.1862,23.2028,291407.0
2017-10-24 13:40:00,27.82,27.82,27.78,27.79,827291.0,23.2028,23.2028,23.1695,23.1778,827291.0
2017-10-24 13:45:00,27.78,27.8,27.78,27.79,671862.0,23.1695,23.1862,23.1695,23.1778,671862.0
2017-10-24 13:50:00,27.78,27.79,27.73,27.73,632569.0,23.1695,23.1778,23.1278,23.1278,632569.0
2017-10-24 13:55:00,27.73,27.76,27.71,27.76,1578325.0,23.1278,23.1528,23.1111,23.1528,1578325.0
2017-10-24 14:00:00,27.76,27.78,27.75,27.78,458775.0,23.1528,23.1695,23.1444,23.1695,458775.0
2017-10-24 14:05:00,27.78,27.8,27.77,27.79,665368.0,23.1695,23.1862,23.1611,23.1778,665368.0
2017-10-24 14:10:00,27.79,27.82,27.78,27.8,1257514.0,23.1778,23.2028,23.1695,23.1862,1257514.0
2017-10-24 14:15:00,27.81,27.84,27.79,27.8,1388395.0,23.1945,23.2195,23.1778,23.1862,1388395.0
2017-10-24 14:20:00,27.8,27.81,27.77,27.79,648002.0,23.1862,23.1945,23.1611,23.1778,648002.0
2017-10-24 14:25:00,27.78,27.8,27.77,27.79,548629.0,23.1695,23.1862,23.1611,23.1778,548629.0
2017-10-24 14:30:00,27.79,27.8,27.78,27.8,560570.0,23.1778,23.1862,23.1695,23.1862,560570.0
2017-10-24 14:35:00,27.8,27.8,27.79,27.8,381051.0,23.1862,23.1862,23.1778,23.1862,381051.0
2017-10-24 14:40:00,27.8,27.8,27.75,27.76,785039.0,23.1862,23.1862,23.1444,23.1528,785039.0
2017-10-24 14:45:00,27.77,27.77,27.75,27.75,374942.0,23.1611,23.1611,23.1444,23.1444,374942.0
2017-10-24 14:50:00,27.76,27.76,27.72,27.73,1009685.0,23.1528,23.1528,23.1194,23.1278,1009685.0
2017-10-24 14:55:00,27.73,27.76,27.73,27.73,549609.0,23.1278,23.1528,23.1278,23.1278,549609.0
2017-10-24 15:00:00,27.74,27.76,27.73,27.73,890870.0,23.1361,23.1528,23.1278,23.1278,890870.0
2017-10-24 15:05:00,27.74,27.75,27.68,27.71,2354385.0,23.1361,23.1444,23.0861,23.1111,2354385.0
2017-10-24 15:10:00,27.71,27.73,27.69,27.69,852690.0,23.1111,23.1278,23.0944,23.0944,852690.0
2017-10-24 15:15:00,27.7,27.7,27.67,27.67,596767.0,23.1027,23.1027,23.0777,23.0777,596767.0
2017-10-24 15:20:00,27.67,27.68,27.66,27.67,1216732.0,23.0777,23.0861,23.0694,23.0777,1216732.0
2017-10-24 15:25:00,27.68,27.69,27.63,27.63,1316157.0,23.0861,23.0944,23.0444,23.0444,1316157.0
2017-10-24 15:30:00,27.64,27.64,27.58,27.61,1505610.0,23.0527,23.0527,23.0027,23.0277,1505610.0
2017-10-24 15:35:00,27.62,27.65,27.61,27.64,702927.0,23.036,23.061,23.0277,23.0527,702927.0
2017-10-24 15:40:00,27.64,27.65,27.62,27.62,908513.0,23.0527,23.061,23.036,23.036,908513.0
2017-10-24 15:45:00,27.62,27.68,27.6,27.67,1967105.0,23.036,23.0861,23.0193,23.0777,1967105.0
2017-10-24 15:50:00,27.67,27.7,27.66,27.7,1819734.0,23.0777,23.1027,23.0694,23.1027,1819734.0
2017-10-24 15:55:00,27.7,27.7,27.66,27.7,4154685.0,23.1027,23.1027,23.0694,23.1027,4154685.0
2017-10-25 09:30:00,27.89,27.92,27.82,27.89,2535638.0,23.2612,23.2862,23.2028,23.2612,2535638.0
2017-10-25 09:35:00,27.88,27.89,27.8,27.86,2357094.0,23.2529,23.2612,23.1862,23.2362,2357094.0
2017-10-25 09:40:00,27.86,27.86,27.71,27.73,2251932.0,23.2362,23.2362,23.1111,23.1278,2251932.0
2017-10-25 09:45:00,27.73,27.84,27.71,27.83,1482838.0,23.1278,23.2195,23.1111,23.2112,1482838.0
2017-10-25 09:50:00,27.83,27.83,27.77,27.77,1229067.0,23.2112,23.2112,23.1611,23.1611,1229067.0
2017-10-25 09:55:00,27.77,27.82,27.7,27.7,1678571.0,23.1611,23.2028,23.1027,23.1027,1678571.0
2017-10-25 10:00:00,27.71,27.81,27.7,27.79,1432833.0,23.1111,23.1945,23.1027,23.1778,1432833.0
2017-10-25 10:05:00,27.8,27.8,27.75,27.75,682742.0,23.1862,23.1862,23.1444,23.1444,682742.0
2017-10-25 10:10:00,27.75,27.76,27.66,27.66,1118967.0,23.1444,23.1528,23.0694,23.0694,1118967.0
2017-10-25 10:15:00,27.66,27.67,27.61,27.62,1306974.0,23.0694,23.0777,23.0277,23.036,1306974.0
2017-10-25 10:20:00,27.62,27.67,27.59,27.62,1356621.0,23.036,23.0777,23.011,23.036,1356621.0
2017-10-25 10:25:00,27.61,27.64,27.6,27.62,1037927.0,23.0277,23.0527,23.0193,23.036,1037927.0
2017-10-25 10:30:00,27.62,27.64,27.59,27.6,1092336.0,23.036,23.0527,23.011,23.0193,1092336.0
2017-10-25 10:35:00,27.61,27.62,27.53,27.54,1380222.0,23.0277,23.036,22.961,22.9693,1380222.0
2017-10-25 10:40:00,27.54,27.56,27.45,27.46,1606341.0,22.9693,22.986,22.8942,22.9026,1606341.0
2017-10-25 10:45:00,27.46,27.52,27.46,27.52,1754762.0,22.9026,22.9526,22.9026,22.9526,1754762.0
2017-10-25 10:50:00,27.52,27.57,27.5,27.56,934992.0,22.9526,22.9943,22.9359,22.986,934992.0
2017-10-25 10:55:00,27.56,27.58,27.53,27.56,678910.0,22.986,23.0027,22.961,22.986,678910.0
2017-10-25 11:00:00,27.55,27.57,27.47,27.49,1292883.0,22.9776,22.9943,22.9109,22.9276,1292883.0
2017-10-25 11:05:00,27.48,27.51,27.43,27.45,1224592.0,22.9193,22.9443,22.8776,22.8942,1224592.0
2017-10-25 11:10:00,27.46,27.49,27.43,27.43,1610434.0,22.9026,22.9276,22.8776,22.8776,1610434.0
2017-10-25 11:15:00,27.44,27.47,27.4,27.4,1188844.0,22.8859,22.9109,22.8525,22.8525,1188844.0
2017-10-25 11:20:00,27.41,27.45,27.4,27.45,744343.0,22.8609,22.8942,22.8525,22.8942,744343.0
2017-10-25 11:25:00,27.45,27.49,27.42,27.44,1351730.0,22.8942,22.9276,22.8692,22.8859,1351730.0
2017-10-25 11:30:00,27.43,27.57,27.41,27.56,1254941.0,22.8776,22.9943,22.8609,22.986,1254941.0
2017-10-25 11:35:00,27.57,27.62,27.54,27.61,1652933.0,22.9943,23.036,22.9693,23.0277,1652933.0
2017-10-25 11:40:00,27.61,27.62,27.59,27.59,441349.0,23.0277,23.036,23.011,23.011,441349.0
2017-10-25 11:45:00,27.59,27.6,27.55,27.58,498626.0,23.011,23.0193,22.9776,23.0027,498626.0
2017-10-25 11:50:00,27.57,27.58,27.51,27.51,565658.0,22.9943,23.0027,22.9443,22.9443,565658.0
2017-10-25 11:55:00,27.51,27.53,27.47,27.51,761666.0,22.9443,22.961,22.9109,22.9443,761666.0
2017-10-25 12:00:00,27.5,27.51,27.45,27.48,447798.0,22.9359,22.9443,22.8942,22.9193,447798.0
2017-10-25 12:05:00,27.48,27.53,27.46,27.52,495988.0,22.9193,22.961,22.9026,22.9526,495988.0
2017-10-25 12:10:00,27.53,27.53,27.44,27.46,659070.0,22.961,22.961,22.8859,22.9026,659070.0
2017-10-25 12:15:00,27.46,27.46,27.38,27.38,947926.0,22.9026,22.9026,22.8359,22.8359,947926.0
2017-10-25 12:20:00,27.38,27.39,27.34,27.37,754698.0,22.8359,22.8442,22.8025,22.8275,754698.0
2017-10-25 12:25:00,27.37,27.43,27.36,27.37,742295.0,22.8275,22.8776,22.8192,22.8275,742295.0
2017-10-25 12:30:00,27.37,27.39,27.34,27.37,683320.0,22.8275,22.8442,22.8025,22.8275,683320.0
2017-10-25 12:35:00,27.37,27.42,27.34,27.39,792370.0,22.8275,22.8692,22.8025,22.8442,792370.0
2017-10-25 12:40:00,27.4,27.42,27.39,27.41,620081.0,22.8525,22.8692,22.8442,22.8609,620081.0
2017-10-25 12:45:00,27.41,27.45,27.39,27.4,664356.0,22.8609,22.8942,22.8442,22.8525,664356.0
2017-10-25 12:50:00,27.4,27.47,27.4,27.46,576589.0,22.8525,22.9109,22.8525,22.9026,576589.0
2017-10-25 12:55:00,27.46,27.47,27.44,27.45,368449.0,22.9026,22.9109,22.8859,22.8942,368449.0
2017-10-25 13:00:00,27.45,27.46,27.39,27.39,667981.0,22.8942,22.9026,22.8442,22.8442,667981.0
2017-10-25 13:05:00,27.4,27.44,27.38,27.44,512071.0,22.8525,22.8859,22.8359,22.8859,512071.0
2017-10-25 13:10:00,27.44,27.5,27.43,27.5,692193.0,22.8859,22.9359,22.8776,22.9359,692193.0
2017-10-25 13:15:00,27.5,27.5,27.47,27.47,445052.0,22.9359,22.9359,22.9109,22.9109,445052.0
2017-10-25 13:20:00,27.48,27.51,27.46,27.47,549761.0,22.9193,22.9443,22.9026,22.9109,549761.0
2017-10-25 13:25:00,27.48,27.5,27.47,27.5,613960.0,22.9193,22.9359,22.9109,22.9359,613960.0
2017-10-25 13:30:00,27.49,27.54,27.49,27.53,669131.0,22.9276,22.9693,22.9276,22.961,669131.0
2017-10-25 13:35:00,27.53,27.55,27.5,27.53,838315.0,22.961,22.9776,22.9359,22.961,838315.0
2017-10-25 13:40:00,27.52,27.56,27.52,27.54,423893.0,22.9526,22.986,22.9526,22.9693,423893.0
2017-10-25 13:45:00,27.55,27.56,27.54,27.55,289748.0,22.9776,22.986,22.9693,22.9776,289748.0
2017-10-25 13:50:00,27.55,27.6,27.55,27.59,804257.0,22.9776,23.0193,22.9776,23.011,804257.0
2017-10-25 13:55:00,27.59,27.62,27.57,27.57,703164.0,23.011,23.036,22.9943,22.9943,703164.0
2017-10-25 14:00:00,27.57,27.62,27.56,27.6,812853.0,22.9943,23.036,22.986,23.0193,812853.0
2017-10-25 14:05:00,27.6,27.65,27.59,27.63,670140.0,23.0193,23.061,23.011,23.0444,670140.0
2017-10-25 14:10:00,27.63,27.64,27.6,27.61,447902.0,23.0444,23.0527,23.0193,23.0277,447902.0
2017-10-25 14:15:00,27.61,27.65,27.61,27.64,633583.0,23.0277,23.061,23.0277,23.0527,633583.0
2017-10-25 14:20:00,27.65,27.65,27.63,27.64,507248.0,23.061,23.061,23.0444,23.0527,507248.0
2017-10-25 14:25:00,27.64,27.65,27.56,27.58,1036922.0,23.0527,23.061,22.986,23.0027,1036922.0
2017-10-25 14:30:00,27.57,27.59,27.54,27.54,508372.0,22.9943,23.011,22.9693,22.9693,508372.0
2017-10-25 14:35:00,27.54,27.58,27.54,27.56,507673.0,22.9693,23.0027,22.9693,22.986,507673.0
2017-10-25 14:40:00,27.56,27.57,27.52,27.53,353795.0,22.986,22.9943,22.9526,22.961,353795.0
2017-10-25 14:45:00,27.53,27.53,27.5,27.53,452107.0,22.961,22.961,22.9359,22.961,452107.0
2017-10-25 14:50:00,27.52,27.55,27.51,27.53,543794.0,22.9526,22.9776,22.9443,22.961,543794.0
2017-10-25 14:55:00,27.52,27.55,27.52,27.53,507904.0,22.9526,22.9776,22.9526,22.961,507904.0
2017-10-25 15:00:00,27.53,27.57,27.52,27.54,507169.0,22.961,22.9943,22.9526,22.9693,507169.0
2017-10-25 15:05:00,27.55,27.58,27.54,27.55,741474.0,22.9776,23.0027,22.9693,22.9776,741474.0
2017-10-25 15:10:00,27.55,27.58,27.54,27.58,612991.0,22.9776,23.0027,22.9693,23.0027,612991.0
2017-10-25 15:15:00,27.58,27.62,27.57,27.61,835844.0,23.0027,23.036,22.9943,23.0277,835844.0
2017-10-25 15:20:00,27.61,27.63,27.6,27.63,455689.0,23.0277,23.0444,23.0193,23.0444,455689.0
2017-10-25 15:25:00,27.63,27.66,27.62,27.66,951029.0,23.0444,23.0694,23.036,23.0694,951029.0
2017-10-25 15:30:00,27.66,27.72,27.65,27.71,1527713.0,23.0694,23.1194,23.061,23.1111,1527713.0
2017-10-25 15:35:00,27.72,27.72,27.67,27.68,1250673.0,23.1194,23.1194,23.0777,23.0861,1250673.0
2017-10-25 15:40:00,27.68,27.68,27.64,27.65,737249.0,23.0861,23.0861,23.0527,23.061,737249.0
2017-10-25 15:45:00,27.64,27.65,27.58,27.59,684347.0,23.0527,23.061,23.0027,23.011,684347.0
2017-10-25 15:50:00,27.59,27.65,27.58,27.64,1438400.0,23.011,23.061,23.0027,23.0527,1438400.0
2017-10-25 15:55:00,27.64,27.66,27.62,27.64,2318654.0,23.0527,23.0694,23.036,23.0527,2318654.0
2017-10-26 09:30:00,27.69,27.87,27.68,27.8,2698715.0,23.0944,23.2445,23.0861,23.1862,2698715.0
2017-10-26 09:35:00,27.82,27.83,27.7,27.75,1219848.0,23.2028,23.2112,23.1027,23.1444,1219848.0
2017-10-26 09:40:00,27.75,27.88,27.75,27.87,1399152.0,23.1444,23.2529,23.1444,23.2445,1399152.0
2017-10-26 09:45:00,27.87,27.88,27.81,27.83,972219.0,23.2445,23.2529,23.1945,23.2112,972219.0
2017-10-26 09:50:00,27.83,27.87,27.81,27.83,1355063.0,23.2112,23.2445,23.1945,23.2112,1355063.0
2017-10-26 09:55:00,27.83,27.85,27.81,27.84,938648.0,23.2112,23.2279,23.1945,23.2195,938648.0
2017-10-26 10:00:00,27.83,27.84,27.78,27.79,990085.0,23.2112,23.2195,23.1695,23.1778,990085.0
2017-10-26 10:05:00,27.8,27.81,27.77,27.8,819446.0,23.1862,23.1945,23.1611,23.1862,819446.0
2017-10-26 10:10:00,27.8,27.85,27.8,27.8,1058520.0,23.1862,23.2279,23.1862,23.1862,1058520.0
2017-10-26 10:15:00,27.8,27.83,27.77,27.78,601130.0,23.1862,23.2112,23.1611,23.1695,601130.0
2017-10-26 10:20:00,27.77,27.8,27.76,27.79,558667.0,23.1611,23.1862,23.1528,23.1778,558667.0
2017-10-26 10:25:00,27.78,27.84,27.78,27.82,702061.0,23.1695,23.2195,23.1695,23.2028,702061.0
2017-10-26 10:30:00,27.83,27.84,27.78,27.84,532883.0,23.2112,23.2195,23.1695,23.2195,532883.0
2017-10-26 10:35:00,27.84,27.87,27.82,27.84,768712.0,23.2195,23.2445,23.2028,23.2195,768712.0
2017-10-26 10:40:00,27.85,27.85,27.83,27.85,508971.0,23.2279,23.2279,23.2112,23.2279,508971.0
2017-10-26 10:45:00,27.84,27.89,27.84,27.89,667406.0,23.2195,23.2612,23.2195,23.2612,667406.0
2017-10-26 10:50:00,27.88,27.9,27.87,27.88,957873.0,23.2529,23.2696,23.2445,23.2529,957873.0
2017-10-26 10:55:00,27.87,27.88,27.8,27.8,1740976.0,23.2445,23.2529,23.1862,23.1862,1740976.0
2017-10-26 11:00:00,27.8,27.94,27.8,27.92,2104813.0,23.1862,23.3029,23.1862,23.2862,2104813.0
2017-10-26 11:05:00,27.92,27.94,27.88,27.93,833340.0,23.2862,23.3029,23.2529,23.2946,833340.0
2017-10-26 11:10:00,27.93,27.97,27.92,27.96,1030301.0,23.2946,23.3279,23.2862,23.3196,1030301.0
2017-10-26 11:15:00,27.96,27.98,27.91,27.98,1155131.0,23.3196,23.3363,23.2779,23.3363,1155131.0
2017-10-26 11:20:00,27.98,27.98,27.91,27.93,953439.0,23.3363,23.3363,23.2779,23.2946,953439.0
2017-10-26 11:25:00,27.93,27.95,27.92,27.94,642373.0,23.2946,23.3113,23.2862,23.3029,642373.0
2017-10-26 11:30:00,27.94,27.97,27.92,27.96,410669.0,23.3029,23.3279,23.2862,23.3196,410669.0
2017-10-26 11:35:00,27.97,27.97,27.91,27.92,412535.0,23.3279,23.3279,23.2779,23.2862,412535.0
2017-10-26 11:40:00,27.91,27.92,27.86,27.87,666830.0,23.2779,23.2862,23.2362,23.2445,666830.0
2017-10-26 11:45:00,27.87,27.89,27.85,27.86,1483944.0,23.2445,23.2612,23.2279,23.2362,1483944.0
2017-10-26 11:50:00,27.87,27.88,27.84,27.84,814200.0,23.2445,23.2529,23.2195,23.2195,814200.0
2017-10-26 11:55:00,27.85,27.85,27.79,27.82,751168.0,23.2279,23.2279,23.1778,23.2028,751168.0
2017-10-26 12:00:00,27.81,27.84,27.8,27.82,453685.0,23.1945,23.2195,23.1862,23.2028,453685.0
2017-10-26 12:05:00,27.81,27.83,27.81,27.81,549894.0,23.1945,23.2112,23.1945,23.1945,549894.0
2017-10-26 12:10:00,27.82,27.82,27.79,27.8,412681.0,23.2028,23.2028,23.1778,23.1862,412681.0
2017-10-26 12:15:00,27.8,27.83,27.79,27.83,658947.0,23.1862,23.2112,23.1778,23.2112,658947.0
2017-10-26 12:20:00,27.83,27.87,27.82,27.86,369661.0,23.2112,23.2445,23.2028,23.2362,369661.0
2017-10-26 12:25:00,27.86,27.91,27.85,27.9,445635.0,23.2362,23.2779,23.2279,23.2696,445635.0
2017-10-26 12:30:00,27.89,27.93,27.87,27.87,486895.0,23.2612,23.2946,23.2445,23.2445,486895.0
2017-10-26 12:35:00,27.87,27.88,27.83,27.83,358988.0,23.2445,23.2529,23.2112,23.2112,358988.0
2017-10-26 12:40:00,27.83,27.84,27.81,27.81,416870.0,23.2112,23.2195,23.1945,23.1945,416870.0
2017-10-26 12:45:00,27.81,27.85,27.81,27.83,458937.0,23.1945,23.2279,23.1945,23.2112,458937.0
2017-10-26 12:50:00,27.84,27.86,27.83,27.85,225975.0,23.2195,23.2362,23.2112,23.2279,225975.0
2017-10-26 12:55:00,27.85,27.88,27.84,27.87,394873.0,23.2279,23.2529,23.2195,23.2445,394873.0
2017-10-26 13:00:00,27.87,27.88,27.84,27.88,259736.0,23.2445,23.2529,23.2195,23.2529,259736.0
2017-10-26 13:05:00,27.88,27.89,27.86,27.87,245229.0,23.2529,23.2612,23.2362,23.2445,245229.0
2017-10-26 13:10:00,27.87,27.87,27.85,27.86,189055.0,23.2445,23.2445,23.2279,23.2362,189055.0
2017-10-26 13:15:00,27.86,27.87,27.85,27.85,304515.0,23.2362,23.2445,23.2279,23.2279,304515.0
2017-10-26 13:20:00,27.85,27.88,27.85,27.88,269162.0,23.2279,23.2529,23.2279,23.2529,269162.0
2017-10-26 13:25:00,27.87,27.88,27.86,27.87,222632.0,23.2445,23.2529,23.2362,23.2445,222632.0
2017-10-26 13:30:00,27.87,27.87,27.85,27.86,337151.0,23.2445,23.2445,23.2279,23.2362,337151.0
2017-10-26 13:35:00,27.85,27.87,27.85,27.87,172398.0,23.2279,23.2445,23.2279,23.2445,172398.0
2017-10-26 13:40:00,27.87,27.87,27.85,27.86,221491.0,23.2445,23.2445,23.2279,23.2362,221491.0
2017-10-26 13:45:00,27.86,27.87,27.85,27.87,132817.0,23.2362,23.2445,23.2279,23.2445,132817.0
2017-10-26 13:50:00,27.87,27.87,27.84,27.85,414974.0,23.2445,23.2445,23.2195,23.2279,414974.0
2017-10-26 13:55:00,27.85,27.86,27.83,27.85,299379.0,23.2279,23.2362,23.2112,23.2279,299379.0
2017-10-26 14:00:00,27.84,27.85,27.81,27.82,356878.0,23.2195,23.2279,23.1945,23.2028,356878.0
2017-10-26 14:05:00,27.82,27.83,27.8,27.82,407715.0,23.2028,23.2112,23.1862,23.2028,407715.0
2017-10-26 14:10:00,27.81,27.83,27.8,27.81,339500.0,23.1945,23.2112,23.1862,23.1945,339500.0
2017-10-26 14:15:00,27.82,27.83,27.81,27.82,177990.0,23.2028,23.2112,23.1945,23.2028,177990.0
2017-10-26 14:20:00,27.82,27.83,27.79,27.83,490370.0,23.2028,23.2112,23.1778,23.2112,490370.0
2017-10-26 14:25:00,27.83,27.84,27.8,27.83,465986.0,23.2112,23.2195,23.1862,23.2112,465986.0
2017-10-26 14:30:00,27.83,27.84,27.82,27.82,243713.0,23.2112,23.2195,23.2028,23.2028,243713.0
2017-10-26 14:35:00,27.82,27.83,27.81,27.83,241738.0,23.2028,23.2112,23.1945,23.2112,241738.0
2017-10-26 14:40:00,27.83,27.85,27.82,27.83,348044.0,23.2112,23.2279,23.2028,23.2112,348044.0
2017-10-26 14:45:00,27.84,27.87,27.83,27.86,701997.0,23.2195,23.2445,23.2112,23.2362,701997.0
2017-10-26 14:50:00,27.86,27.86,27.84,27.85,255502.0,23.2362,23.2362,23.2195,23.2279,255502.0
2017-10-26 14:55:00,27.86,27.86,27.85,27.86,213861.0,23.2362,23.2362,23.2279,23.2362,213861.0
2017-10-26 15:00:00,27.86,27.86,27.82,27.85,513714.0,23.2362,23.2362,23.2028,23.2279,513714.0
2017-10-26 15:05:00,27.85,27.85,27.82,27.83,458935.0,23.2279,23.2279,23.2028,23.2112,458935.0
2017-10-26 15:10:00,27.83,27.84,27.82,27.84,377412.0,23.2112,23.2195,23.2028,23.2195,377412.0
2017-10-26 15:15:00,27.84,27.84,27.79,27.79,765978.0,23.2195,23.2195,23.1778,23.1778,765978.0
2017-10-26 15:20:00,27.8,27.8,27.79,27.79,409924.0,23.1862,23.1862,23.1778,23.1778,409924.0
2017-10-26 15:25:00,27.79,27.8,27.77,27.79,505776.0,23.1778,23.1862,23.1611,23.1778,505776.0
2017-10-26 15:30:00,27.79,27.8,27.77,27.77,625364.0,23.1778,23.1862,23.1611,23.1611,625364.0
2017-10-26 15:35:00,27.77,27.78,27.75,27.76,828036.0,23.1611,23.1695,23.1444,23.1528,828036.0
2017-10-26 15:40:00,27.76,27.78,27.75,27.77,672455.0,23.1528,23.1695,23.1444,23.1611,672455.0
2017-10-26 15:45:00,27.77,27.79,27.73,27.74,1033633.0,23.1611,23.1778,23.1278,23.1361,1033633.0
2017-10-26 15:50:00,27.74,27.75,27.72,27.75,944310.0,23.1361,23.1444,23.1194,23.1444,944310.0
2017-10-26 15:55:00,27.75,27.76,27.72,27.73,2369676.0,23.1444,23.1528,23.1194,23.1278,2369676.0
2017-10-27 09:30:00,27.69,27.9,27.65,27.84,2473491.0,23.0944,23.2696,23.061,23.2195,2473491.0
2017-10-27 09:35:00,27.83,27.86,27.65,27.66,1775527.0,23.2112,23.2362,23.061,23.0694,1775527.0
2017-10-27 09:40:00,27.66,27.68,27.61,27.66,1980127.0,23.0694,23.0861,23.0277,23.0694,1980127.0
2017-10-27 09:45:00,27.66,27.73,27.65,27.67,1347862.0,23.0694,23.1278,23.061,23.0777,1347862.0
2017-10-27 09:50:00,27.67,27.79,27.66,27.76,945284.0,23.0777,23.1778,23.0694,23.1528,945284.0
2017-10-27 09:55:00,27.76,27.81,27.74,27.79,1216118.0,23.1528,23.1945,23.1361,23.1778,1216118.0
2017-10-27 10:00:00,27.79,27.82,27.7,27.77,1761009.0,23.1778,23.2028,23.1027,23.1611,1761009.0
2017-10-27 10:05:00,27.77,27.8,27.72,27.73,1607970.0,23.1611,23.1862,23.1194,23.1278,1607970.0
2017-10-27 10:10:00,27.73,27.75,27.71,27.72,705433.0,23.1278,23.1444,23.1111,23.1194,705433.0
2017-10-27 10:15:00,27.73,27.76,27.7,27.74,705516.0,23.1278,23.1528,23.1027,23.1361,705516.0
2017-10-27 10:20:00,27.74,27.76,27.7,27.74,637434.0,23.1361,23.1528,23.1027,23.1361,637434.0
2017-10-27 10:25:00,27.74,27.77,27.7,27.77,611910.0,23.1361,23.1611,23.1027,23.1611,611910.0
2017-10-27 10:30:00,27.76,27.8,27.74,27.79,570835.0,23.1528,23.1862,23.1361,23.1778,570835.0
2017-10-27 10:35:00,27.8,27.82,27.76,27.8,759466.0,23.1862,23.2028,23.1528,23.1862,759466.0
2017-10-27 10:40:00,27.8,27.81,27.75,27.79,775745.0,23.1862,23.1945,23.1444,23.1778,775745.0
2017-10-27 10:45:00,27.8,27.81,27.77,27.79,717046.0,23.1862,23.1945,23.1611,23.1778,717046.0
2017-10-27 10:50:00,27.78,27.82,27.78,27.81,371446.0,23.1695,23.2028,23.1695,23.1945,371446.0
2017-10-27 10:55:00,27.82,27.88,27.8,27.85,1038849.0,23.2028,23.2529,23.1862,23.2279,1038849.0
2017-10-27 11:00:00,27.85,27.88,27.84,27.87,550927.0,23.2279,23.2529,23.2195,23.2445,550927.0
2017-10-27 11:05:00,27.87,27.88,27.85,27.88,495189.0,23.2445,23.2529,23.2279,23.2529,495189.0
2017-10-27 11:10:00,27.88,27.91,27.87,27.9,735058.0,23.2529,23.2779,23.2445,23.2696,735058.0
2017-10-27 11:15:00,27.91,27.92,27.88,27.92,585307.0,23.2779,23.2862,23.2529,23.2862,585307.0
2017-10-27 11:20:00,27.92,27.93,27.88,27.89,603017.0,23.2862,23.2946,23.2529,23.2612,603017.0
2017-10-27 11:25:00,27.89,27.91,27.85,27.86,367066.0,23.2612,23.2779,23.2279,23.2362,367066.0
2017-10-27 11:30:00,27.86,27.88,27.84,27.87,514644.0,23.2362,23.2529,23.2195,23.2445,514644.0
2017-10-27 11:35:00,27.88,27.88,27.85,27.88,355854.0,23.2529,23.2529,23.2279,23.2529,355854.0
2017-10-27 11:40:00,27.87,27.89,27.86,27.89,269355.0,23.2445,23.2612,23.2362,23.2612,269355.0
2017-10-27 11:45:00,27.88,27.92,27.88,27.89,355786.0,23.2529,23.2862,23.2529,23.2612,355786.0
2017-10-27 11:50:00,27.9,27.91,27.88,27.91,315921.0,23.2696,23.2779,23.2529,23.2779,315921.0
2017-10-27 11:55:00,27.9,27.91,27.88,27.9,364263.0,23.2696,23.2779,23.2529,23.2696,364263.0
2017-10-27 12:00:00,27.9,27.94,27.9,27.93,473944.0,23.2696,23.3029,23.2696,23.2946,473944.0
2017-10-27 12:05:00,27.94,27.96,27.93,27.96,470881.0,23.3029,23.3196,23.2946,23.3196,470881.0
2017-10-27 12:10:00,27.96,27.96,27.92,27.92,372744.0,23.3196,23.3196,23.2862,23.2862,372744.0
2017-10-27 12:15:00,27.93,27.95,27.92,27.93,305777.0,23.2946,23.3113,23.2862,23.2946,305777.0
2017-10-27 12:20:00,27.93,27.95,27.91,27.92,413702.0,23.2946,23.3113,23.2779,23.2862,413702.0
2017-10-27 12:25:00,27.93,27.94,27.88,27.9,326710.0,23.2946,23.3029,23.2529,23.2696,326710.0
2017-10-27 12:30:00,27.89,27.9,27.87,27.89,391831.0,23.2612,23.2696,23.2445,23.2612,391831.0
2017-10-27 12:35:00,27.89,27.9,27.88,27.9,331124.0,23.2612,23.2696,23.2529,23.2696,331124.0
2017-10-27 12:40:00,27.9,27.91,27.88,27.9,396173.0,23.2696,23.2779,23.2529,23.2696,396173.0
2017-10-27 12:45:00,27.91,27.91,27.89,27.9,197268.0,23.2779,23.2779,23.2612,23.2696,197268.0
2017-10-27 12:50:00,27.9,27.91,27.87,27.89,294616.0,23.2696,23.2779,23.2445,23.2612,294616.0
2017-10-27 12:55:00,27.89,27.9,27.88,27.9,154286.0,23.2612,23.2696,23.2529,23.2696,154286.0
2017-10-27 13:00:00,27.9,27.91,27.88,27.9,411882.0,23.2696,23.2779,23.2529,23.2696,411882.0
2017-10-27 13:05:00,27.89,27.9,27.87,27.89,128463.0,23.2612,23.2696,23.2445,23.2612,128463.0
2017-10-27 13:10:00,27.89,27.89,27.87,27.88,200178.0,23.2612,23.2612,23.2445,23.2529,200178.0
2017-10-27 13:15:00,27.87,27.89,27.87,27.88,129894.0,23.2445,23.2612,23.2445,23.2529,129894.0
2017-10-27 13:20:00,27.87,27.88,27.87,27.87,112501.0,23.2445,23.2529,23.2445,23.2445,112501.0
2017-10-27 13:25:00,27.88,27.89,27.87,27.88,222491.0,23.2529,23.2612,23.2445,23.2529,222491.0
2017-10-27 13:30:00,27.88,27.88,27.87,27.88,90093.0,23.2529,23.2529,23.2445,23.2529,90093.0
2017-10-27 13:35:00,27.88,27.9,27.87,27.89,309506.0,23.2529,23.2696,23.2445,23.2612,309506.0
2017-10-27 13:40:00,27.89,27.89,27.86,27.86,179946.0,23.2612,23.2612,23.2362,23.2362,179946.0
2017-10-27 13:45:00,27.87,27.89,27.86,27.88,105480.0,23.2445,23.2612,23.2362,23.2529,105480.0
2017-10-27 13:50:00,27.88,27.9,27.87,27.89,246333.0,23.2529,23.2696,23.2445,23.2612,246333.0
2017-10-27 13:55:00,27.9,27.9,27.87,27.88,272219.0,23.2696,23.2696,23.2445,23.2529,272219.0
2017-10-27 14:00:00,27.88,27.89,27.87,27.88,214285.0,23.2529,23.2612,23.2445,23.2529,214285.0
2017-10-27 14:05:00,27.88,27.9,27.87,27.89,275053.0,23.2529,23.2696,23.2445,23.2612,275053.0
2017-10-27 14:10:00,27.89,27.91,27.88,27.89,359397.0,23.2612,23.2779,23.2529,23.2612,359397.0
2017-10-27 14:15:00,27.89,27.91,27.89,27.91,257283.0,23.2612,23.2779,23.2612,23.2779,257283.0
2017-10-27 14:20:00,27.9,27.91,27.88,27.89,578874.0,23.2696,23.2779,23.2529,23.2612,578874.0
2017-10-27 14:25:00,27.9,27.9,27.87,27.88,171859.0,23.2696,23.2696,23.2445,23.2529,171859.0
2017-10-27 14:30:00,27.88,27.89,27.87,27.88,160022.0,23.2529,23.2612,23.2445,23.2529,160022.0
2017-10-27 14:35:00,27.88,27.88,27.86,27.87,184352.0,23.2529,23.2529,23.2362,23.2445,184352.0
2017-10-27 14:40:00,27.87,27.87,27.85,27.85,269212.0,23.2445,23.2445,23.2279,23.2279,269212.0
2017-10-27 14:45:00,27.85,27.86,27.84,27.85,318297.0,23.2279,23.2362,23.2195,23.2279,318297.0
2017-10-27 14:50:00,27.85,27.85,27.84,27.85,217210.0,23.2279,23.2279,23.2195,23.2279,217210.0
2017-10-27 14:55:00,27.85,27.85,27.81,27.82,1002678.0,23.2279,23.2279,23.1945,23.2028,1002678.0
2017-10-27 15:00:00,27.82,27.83,27.78,27.78,1448788.0,23.2028,23.2112,23.1695,23.1695,1448788.0
2017-10-27 15:05:00,27.79,27.79,27.73,27.74,795686.0,23.1778,23.1778,23.1278,23.1361,795686.0
2017-10-27 15:10:00,27.73,27.75,27.73,27.75,780515.0,23.1278,23.1444,23.1278,23.1444,780515.0
2017-10-27 15:15:00,27.75,27.75,27.72,27.72,705595.0,23.1444,23.1444,23.1194,23.1194,705595.0
2017-10-27 15:20:00,27.73,27.73,27.7,27.71,840232.0,23.1278,23.1278,23.1027,23.1111,840232.0
2017-10-27 15:25:00,27.71,27.75,27.71,27.75,645803.0,23.1111,23.1444,23.1111,23.1444,645803.0
2017-10-27 15:30:00,27.75,27.75,27.71,27.74,907011.0,23.1444,23.1444,23.1111,23.1361,907011.0
2017-10-27 15:35:00,27.74,27.75,27.73,27.75,368875.0,23.1361,23.1444,23.1278,23.1444,368875.0
2017-10-27 15:40:00,27.75,27.76,27.74,27.76,538334.0,23.1444,23.1528,23.1361,23.1528,538334.0
2017-10-27 15:45:00,27.76,27.77,27.72,27.73,804478.0,23.1528,23.1611,23.1194,23.1278,804478.0
2017-10-27 15:50:00,27.73,27.76,27.72,27.75,962369.0,23.1278,23.1528,23.1194,23.1444,962369.0
2017-10-27 15:55:00,27.76,27.8,27.72,27.8,2408843.0,23.1528,23.1862,23.1194,23.1862,2408843.0
2017-10-30 09:30:00,27.66,27.7,27.56,27.64,2315160.0,23.0694,23.1027,22.986,23.0527,2315160.0
2017-10-30 09:35:00,27.63,27.66,27.56,27.57,1068672.0,23.0444,23.0694,22.986,22.9943,1068672.0
2017-10-30 09:40:00,27.58,27.59,27.52,27.53,1891084.0,23.0027,23.011,22.9526,22.961,1891084.0
2017-10-30 09:45:00,27.53,27.54,27.48,27.49,1498882.0,22.961,22.9693,22.9193,22.9276,1498882.0
2017-10-30 09:50:00,27.49,27.57,27.48,27.57,1124800.0,22.9276,22.9943,22.9193,22.9943,1124800.0
2017-10-30 09:55:00,27.57,27.58,27.53,27.57,653603.0,22.9943,23.0027,22.961,22.9943,653603.0
2017-10-30 10:00:00,27.58,27.62,27.56,27.61,709831.0,23.0027,23.036,22.986,23.0277,709831.0
2017-10-30 10:05:00,27.62,27.64,27.6,27.63,761831.0,23.036,23.0527,23.0193,23.0444,761831.0
2017-10-30 10:10:00,27.64,27.66,27.61,27.66,935292.0,23.0527,23.0694,23.0277,23.0694,935292.0
2017-10-30 10:15:00,27.65,27.68,27.64,27.67,756471.0,23.061,23.0861,23.0527,23.0777,756471.0
2017-10-30 10:20:00,27.67,27.7,27.66,27.7,732578.0,23.0777,23.1027,23.0694,23.1027,732578.0
2017-10-30 10:25:00,27.7,27.74,27.67,27.74,1232879.0,23.1027,23.1361,23.0777,23.1361,1232879.0
2017-10-30 10:30:00,27.74,27.76,27.72,27.76,1626135.0,23.1361,23.1528,23.1194,23.1528,1626135.0
2017-10-30 10:35:00,27.76,27.76,27.73,27.75,589427.0,23.1528,23.1528,23.1278,23.1444,589427.0
2017-10-30 10:40:00,27.75,27.76,27.71,27.71,520438.0,23.1444,23.1528,23.1111,23.1111,520438.0
2017-10-30 10:45:00,27.71,27.72,27.7,27.71,358880.0,23.1111,23.1194,23.1027,23.1111,358880.0
2017-10-30 10:50:00,27.7,27.71,27.65,27.66,544093.0,23.1027,23.1111,23.061,23.0694,544093.0
2017-10-30 10:55:00,27.66,27.7,27.65,27.7,342020.0,23.0694,23.1027,23.061,23.1027,342020.0
2017-10-30 11:00:00,27.7,27.71,27.68,27.71,238406.0,23.1027,23.1111,23.0861,23.1111,238406.0
2017-10-30 11:05:00,27.71,27.72,27.68,27.7,479983.0,23.1111,23.1194,23.0861,23.1027,479983.0
2017-10-30 11:10:00,27.7,27.73,27.69,27.71,345342.0,23.1027,23.1278,23.0944,23.1111,345342.0
2017-10-30 11:15:00,27.71,27.72,27.68,27.69,530698.0,23.1111,23.1194,23.0861,23.0944,530698.0
2017-10-30 11:20:00,27.68,27.71,27.67,27.67,620631.0,23.0861,23.1111,23.0777,23.0777,620631.0
2017-10-30 11:25:00,27.67,27.68,27.6,27.62,708347.0,23.0777,23.0861,23.0193,23.036,708347.0
2017-10-30 11:30:00,27.62,27.62,27.56,27.59,868345.0,23.036,23.036,22.986,23.011,868345.0
2017-10-30 11:35:00,27.59,27.59,27.51,27.52,1155406.0,23.011,23.011,22.9443,22.9526,1155406.0
2017-10-30 11:40:00,27.53,27.53,27.5,27.52,955773.0,22.961,22.961,22.9359,22.9526,955773.0
2017-10-30 11:45:00,27.52,27.56,27.5,27.53,858098.0,22.9526,22.986,22.9359,22.961,858098.0
2017-10-30 11:50:00,27.53,27.55,27.5,27.54,421415.0,22.961,22.9776,22.9359,22.9693,421415.0
2017-10-30 11:55:00,27.54,27.55,27.52,27.55,667335.0,22.9693,22.9776,22.9526,22.9776,667335.0
2017-10-30 12:00:00,27.55,27.55,27.52,27.54,283137.0,22.9776,22.9776,22.9526,22.9693,283137.0
2017-10-30 12:05:00,27.54,27.57,27.53,27.57,356465.0,22.9693,22.9943,22.961,22.9943,356465.0
2017-10-30 12:10:00,27.56,27.57,27.51,27.52,408285.0,22.986,22.9943,22.9443,22.9526,408285.0
2017-10-30 12:15:00,27.52,27.53,27.47,27.48,695873.0,22.9526,22.961,22.9109,22.9193,695873.0
2017-10-30 12:20:00,27.48,27.52,27.46,27.51,948133.0,22.9193,22.9526,22.9026,22.9443,948133.0
2017-10-30 12:25:00,27.51,27.53,27.5,27.52,327845.0,22.9443,22.961,22.9359,22.9526,327845.0
2017-10-30 12:30:00,27.52,27.58,27.51,27.58,1234925.0,22.9526,23.0027,22.9443,23.0027,1234925.0
2017-10-30 12:35:00,27.57,27.59,27.56,27.58,399365.0,22.9943,23.011,22.986,23.0027,399365.0
2017-10-30 12:40:00,27.58,27.58,27.55,27.58,327123.0,23.0027,23.0027,22.9776,23.0027,327123.0
2017-10-30 12:45:00,27.57,27.59,27.56,27.56,186088.0,22.9943,23.011,22.986,22.986,186088.0
2017-10-30 12:50:00,27.57,27.57,27.53,27.54,321892.0,22.9943,22.9943,22.961,22.9693,321892.0
2017-10-30 12:55:00,27.54,27.6,27.53,27.59,496654.0,22.9693,23.0193,22.961,23.011,496654.0
2017-10-30 13:00:00,27.59,27.59,27.56,27.57,255975.0,23.011,23.011,22.986,22.9943,255975.0
2017-10-30 13:05:00,27.56,27.58,27.56,27.57,132378.0,22.986,23.0027,22.986,22.9943,132378.0
2017-10-30 13:10:00,27.57,27.59,27.55,27.58,433972.0,22.9943,23.011,22.9776,23.0027,433972.0
2017-10-30 13:15:00,27.58,27.61,27.57,27.58,379418.0,23.0027,23.0277,22.9943,23.0027,379418.0
2017-10-30 13:20:00,27.59,27.6,27.58,27.6,648914.0,23.011,23.0193,23.0027,23.0193,648914.0
2017-10-30 13:25:00,27.59,27.62,27.58,27.61,256604.0,23.011,23.036,23.0027,23.0277,256604.0
2017-10-30 13:30:00,27.61,27.62,27.61,27.61,159771.0,23.0277,23.036,23.0277,23.0277,159771.0
2017-10-30 13:35:00,27.61,27.61,27.57,27.59,365274.0,23.0277,23.0277,22.9943,23.011,365274.0
2017-10-30 13:40:00,27.59,27.6,27.57,27.57,182144.0,23.011,23.0193,22.9943,22.9943,182144.0
2017-10-30 13:45:00,27.58,27.6,27.56,27.59,320792.0,23.0027,23.0193,22.986,23.011,320792.0
2017-10-30 13:50:00,27.59,27.6,27.53,27.56,328208.0,23.011,23.0193,22.961,22.986,328208.0
2017-10-30 13:55:00,27.56,27.56,27.52,27.53,252864.0,22.986,22.986,22.9526,22.961,252864.0
2017-10-30 14:00:00,27.54,27.54,27.5,27.51,397472.0,22.9693,22.9693,22.9359,22.9443,397472.0
2017-10-30 14:05:00,27.51,27.53,27.51,27.53,162347.0,22.9443,22.961,22.9443,22.961,162347.0
2017-10-30 14:10:00,27.53,27.55,27.5,27.54,656095.0,22.961,22.9776,22.9359,22.9693,656095.0
2017-10-30 14:15:00,27.54,27.55,27.53,27.55,158141.0,22.9693,22.9776,22.961,22.9776,158141.0
2017-10-30 14:20:00,27.55,27.55,27.52,27.54,278441.0,22.9776,22.9776,22.9526,22.9693,278441.0
2017-10-30 14:25:00,27.53,27.55,27.53,27.55,157877.0,22.961,22.9776,22.961,22.9776,157877.0
2017-10-30 14:30:00,27.54,27.55,27.52,27.54,208935.0,22.9693,22.9776,22.9526,22.9693,208935.0
2017-10-30 14:35:00,27.55,27.56,27.54,27.55,210636.0,22.9776,22.986,22.9693,22.9776,210636.0
2017-10-30 14:40:00,27.54,27.59,27.54,27.58,319353.0,22.9693,23.011,22.9693,23.0027,319353.0
2017-10-30 14:45:00,27.59,27.6,27.58,27.6,240671.0,23.011,23.0193,23.0027,23.0193,240671.0
2017-10-30 14:50:00,27.59,27.6,27.58,27.59,401568.0,23.011,23.0193,23.0027,23.011,401568.0
2017-10-30 14:55:00,27.6,27.6,27.56,27.56,337869.0,23.0193,23.0193,22.986,22.986,337869.0
2017-10-30 15:00:00,27.57,27.59,27.56,27.58,318561.0,22.9943,23.011,22.986,23.0027,318561.0
2017-10-30 15:05:00,27.57,27.6,27.56,27.58,292789.0,22.9943,23.0193,22.986,23.0027,292789.0
2017-10-30 15:10:00,27.58,27.59,27.55,27.56,336496.0,23.0027,23.011,22.9776,22.986,336496.0
2017-10-30 15:15:00,27.57,27.57,27.54,27.55,375242.0,22.9943,22.9943,22.9693,22.9776,375242.0
2017-10-30 15:20:00,27.55,27.56,27.54,27.55,359796.0,22.9776,22.986,22.9693,22.9776,359796.0
2017-10-30 15:25:00,27.55,27.57,27.54,27.56,283459.0,22.9776,22.9943,22.9693,22.986,283459.0
2017-10-30 15:30:00,27.57,27.58,27.56,27.58,359313.0,22.9943,23.0027,22.986,23.0027,359313.0
2017-10-30 15:35:00,27.58,27.59,27.55,27.58,749826.0,23.0027,23.011,22.9776,23.0027,749826.0
2017-10-30 15:40:00,27.58,27.6,27.58,27.59,503285.0,23.0027,23.0193,23.0027,23.011,503285.0
2017-10-30 15:45:00,27.58,27.59,27.57,27.59,505692.0,23.0027,23.011,22.9943,23.011,505692.0
2017-10-30 15:50:00,27.59,27.6,27.58,27.6,608815.0,23.011,23.0193,23.0027,23.0193,608815.0
2017-10-30 15:55:00,27.6,27.6,27.58,27.59,2253584.0,23.0193,23.0193,23.0027,23.011,2253584.0
2017-10-31 09:30:00,27.64,27.72,27.58,27.58,1930626.0,23.0527,23.1194,23.0027,23.0027,1930626.0
2017-10-31 09:35:00,27.58,27.59,27.5,27.52,1148287.0,23.0027,23.011,22.9359,22.9526,1148287.0
2017-10-31 09:40:00,27.52,27.56,27.51,27.55,839456.0,22.9526,22.986,22.9443,22.9776,839456.0
2017-10-31 09:45:00,27.54,27.56,27.48,27.49,1245754.0,22.9693,22.986,22.9193,22.9276,1245754.0
2017-10-31 09:50:00,27.49,27.55,27.48,27.5,1248998.0,22.9276,22.9776,22.9193,22.9359,1248998.0
2017-10-31 09:55:00,27.5,27.51,27.39,27.47,1572562.0,22.9359,22.9443,22.8442,22.9109,1572562.0
2017-10-31 10:00:00,27.46,27.52,27.45,27.52,1042172.0,22.9026,22.9526,22.8942,22.9526,1042172.0
2017-10-31 10:05:00,27.51,27.55,27.51,27.54,611972.0,22.9443,22.9776,22.9443,22.9693,611972.0
2017-10-31 10:10:00,27.54,27.56,27.52,27.53,560197.0,22.9693,22.986,22.9526,22.961,560197.0
2017-10-31 10:15:00,27.52,27.58,27.52,27.56,652674.0,22.9526,23.0027,22.9526,22.986,652674.0
2017-10-31 10:20:00,27.56,27.61,27.55,27.59,628772.0,22.986,23.0277,22.9776,23.011,628772.0
2017-10-31 10:25:00,27.59,27.61,27.56,27.6,525227.0,23.011,23.0277,22.986,23.0193,525227.0
2017-10-31 10:30:00,27.61,27.63,27.58,27.59,576448.0,23.0277,23.0444,23.0027,23.011,576448.0
2017-10-31 10:35:00,27.59,27.6,27.55,27.56,382063.0,23.011,23.0193,22.9776,22.986,382063.0
2017-10-31 10:40:00,27.55,27.58,27.55,27.57,427785.0,22.9776,23.0027,22.9776,22.9943,427785.0
2017-10-31 10:45:00,27.58,27.61,27.57,27.61,599654.0,23.0027,23.0277,22.9943,23.0277,599654.0
2017-10-31 10:50:00,27.61,27.66,27.6,27.64,576208.0,23.0277,23.0694,23.0193,23.0527,576208.0
2017-10-31 10:55:00,27.64,27.66,27.62,27.65,441981.0,23.0527,23.0694,23.036,23.061,441981.0
2017-10-31 11:00:00,27.65,27.66,27.63,27.65,299350.0,23.061,23.0694,23.0444,23.061,299350.0
2017-10-31 11:05:00,27.64,27.66,27.64,27.65,173940.0,23.0527,23.0694,23.0527,23.061,173940.0
2017-10-31 11:10:00,27.64,27.65,27.63,27.65,415481.0,23.0527,23.061,23.0444,23.061,415481.0
2017-10-31 11:15:00,27.65,27.68,27.64,27.66,825998.0,23.061,23.0861,23.0527,23.0694,825998.0
2017-10-31 11:20:00,27.66,27.67,27.62,27.62,475802.0,23.0694,23.0777,23.036,23.036,475802.0
2017-10-31 11:25:00,27.62,27.63,27.58,27.59,610121.0,23.036,23.0444,23.0027,23.011,610121.0
2017-10-31 11:30:00,27.58,27.59,27.56,27.58,351781.0,23.0027,23.011,22.986,23.0027,351781.0
2017-10-31 11:35:00,27.57,27.58,27.52,27.52,418269.0,22.9943,23.0027,22.9526,22.9526,418269.0
2017-10-31 11:40:00,27.53,27.54,27.5,27.5,427321.0,22.961,22.9693,22.9359,22.9359,427321.0
2017-10-31 11:45:00,27.51,27.51,27.49,27.5,519918.0,22.9443,22.9443,22.9276,22.9359,519918.0
2017-10-31 11:50:00,27.49,27.52,27.48,27.52,582300.0,22.9276,22.9526,22.9193,22.9526,582300.0
2017-10-31 11:55:00,27.52,27.53,27.49,27.5,605239.0,22.9526,22.961,22.9276,22.9359,605239.0
2017-10-31 12:00:00,27.51,27.51,27.49,27.49,343214.0,22.9443,22.9443,22.9276,22.9276,343214.0
2017-10-31 12:05:00,27.5,27.5,27.46,27.47,475938.0,22.9359,22.9359,22.9026,22.9109,475938.0
2017-10-31 12:10:00,27.48,27.51,27.47,27.51,282200.0,22.9193,22.9443,22.9109,22.9443,282200.0
2017-10-31 12:15:00,27.51,27.54,27.5,27.53,521684.0,22.9443,22.9693,22.9359,22.961,521684.0
2017-10-31 12:20:00,27.54,27.55,27.52,27.53,336704.0,22.9693,22.9776,22.9526,22.961,336704.0
2017-10-31 12:25:00,27.53,27.53,27.48,27.48,433319.0,22.961,22.961,22.9193,22.9193,433319.0
2017-10-31 12:30:00,27.49,27.49,27.45,27.46,643795.0,22.9276,22.9276,22.8942,22.9026,643795.0
2017-10-31 12:35:00,27.46,27.48,27.45,27.48,442361.0,22.9026,22.9193,22.8942,22.9193,442361.0
2017-10-31 12:40:00,27.47,27.48,27.46,27.46,292629.0,22.9109,22.9193,22.9026,22.9026,292629.0
2017-10-31 12:45:00,27.46,27.49,27.46,27.49,317826.0,22.9026,22.9276,22.9026,22.9276,317826.0
2017-10-31 12:50:00,27.48,27.5,27.48,27.5,190178.0,22.9193,22.9359,22.9193,22.9359,190178.0
2017-10-31 12:55:00,27.5,27.5,27.47,27.47,317746.0,22.9359,22.9359,22.9109,22.9109,317746.0
2017-10-31 13:00:00,27.47,27.48,27.45,27.47,599479.0,22.9109,22.9193,22.8942,22.9109,599479.0
2017-10-31 13:05:00,27.47,27.48,27.46,27.48,251178.0,22.9109,22.9193,22.9026,22.9193,251178.0
2017-10-31 13:10:00,27.48,27.48,27.47,27.48,201019.0,22.9193,22.9193,22.9109,22.9193,201019.0
2017-10-31 13:15:00,27.47,27.48,27.45,27.46,245253.0,22.9109,22.9193,22.8942,22.9026,245253.0
2017-10-31 13:20:00,27.46,27.47,27.45,27.46,330747.0,22.9026,22.9109,22.8942,22.9026,330747.0
2017-10-31 13:25:00,27.46,27.49,27.46,27.48,228849.0,22.9026,22.9276,22.9026,22.9193,228849.0
2017-10-31 13:30:00,27.49,27.5,27.47,27.47,426438.0,22.9276,22.9359,22.9109,22.9109,426438.0
2017-10-31 13:35:00,27.48,27.48,27.47,27.48,145897.0,22.9193,22.9193,22.9109,22.9193,145897.0
2017-10-31 13:40:00,27.47,27.48,27.47,27.48,132616.0,22.9109,22.9193,22.9109,22.9193,132616.0
2017-10-31 13:45:00,27.48,27.5,27.47,27.49,359757.0,22.9193,22.9359,22.9109,22.9276,359757.0
2017-10-31 13:50:00,27.5,27.51,27.48,27.5,413421.0,22.9359,22.9443,22.9193,22.9359,413421.0
2017-10-31 13:55:00,27.49,27.51,27.49,27.51,301788.0,22.9276,22.9443,22.9276,22.9443,301788.0
2017-10-31 14:00:00,27.5,27.51,27.48,27.48,408214.0,22.9359,22.9443,22.9193,22.9193,408214.0
2017-10-31 14:05:00,27.49,27.49,27.47,27.47,218302.0,22.9276,22.9276,22.9109,22.9109,218302.0
2017-10-31 14:10:00,27.48,27.48,27.45,27.45,258198.0,22.9193,22.9193,22.8942,22.8942,258198.0
2017-10-31 14:15:00,27.46,27.46,27.41,27.41,926020.0,22.9026,22.9026,22.8609,22.8609,926020.0
2017-10-31 14:20:00,27.41,27.43,27.41,27.43,357215.0,22.8609,22.8776,22.8609,22.8776,357215.0
2017-10-31 14:25:00,27.42,27.46,27.42,27.46,596744.0,22.8692,22.9026,22.8692,22.9026,596744.0
2017-10-31 14:30:00,27.46,27.47,27.43,27.46,505025.0,22.9026,22.9109,22.8776,22.9026,505025.0
2017-10-31 14:35:00,27.46,27.47,27.45,27.46,146699.0,22.9026,22.9109,22.8942,22.9026,146699.0
2017-10-31 14:40:00,27.46,27.48,27.45,27.46,676035.0,22.9026,22.9193,22.8942,22.9026,676035.0
2017-10-31 14:45:00,27.45,27.46,27.45,27.45,304760.0,22.8942,22.9026,22.8942,22.8942,304760.0
2017-10-31 14:50:00,27.46,27.47,27.44,27.44,449174.0,22.9026,22.9109,22.8859,22.8859,449174.0
2017-10-31 14:55:00,27.44,27.45,27.43,27.45,403263.0,22.8859,22.8942,22.8776,22.8942,403263.0
2017-10-31 15:00:00,27.45,27.48,27.44,27.46,558346.0,22.8942,22.9193,22.8859,22.9026,558346.0
2017-10-31 15:05:00,27.47,27.48,27.45,27.46,627872.0,22.9109,22.9193,22.8942,22.9026,627872.0
2017-10-31 15:10:00,27.46,27.46,27.44,27.45,748287.0,22.9026,22.9026,22.8859,22.8942,748287.0
2017-10-31 15:15:00,27.45,27.45,27.42,27.42,361109.0,22.8942,22.8942,22.8692,22.8692,361109.0
2017-10-31 15:20:00,27.42,27.43,27.41,27.41,369167.0,22.8692,22.8776,22.8609,22.8609,369167.0
2017-10-31 15:25:00,27.41,27.42,27.38,27.38,623494.0,22.8609,22.8692,22.8359,22.8359,623494.0
2017-10-31 15:30:00,27.38,27.39,27.35,27.37,863736.0,22.8359,22.8442,22.8108,22.8275,863736.0
2017-10-31 15:35:00,27.36,27.38,27.34,27.34,969888.0,22.8192,22.8359,22.8025,22.8025,969888.0
2017-10-31 15:40:00,27.34,27.38,27.34,27.37,865487.0,22.8025,22.8359,22.8025,22.8275,865487.0
2017-10-31 15:45:00,27.36,27.4,27.35,27.39,928360.0,22.8192,22.8525,22.8108,22.8442,928360.0
2017-10-31 15:50:00,27.39,27.4,27.36,27.37,1004819.0,22.8442,22.8525,22.8192,22.8275,1004819.0
2017-10-31 15:55:00,27.37,27.4,27.36,27.38,2046879.0,22.8275,22.8525,22.8192,22.8359,2046879.0
2017-11-01 09:30:00,27.64,27.69,27.54,27.6,2804207.0,23.0527,23.0944,22.9693,23.0193,2804207.0
2017-11-01 09:35:00,27.61,27.72,27.59,27.69,1720406.0,23.0277,23.1194,23.011,23.0944,1720406.0
2017-11-01 09:40:00,27.69,27.71,27.64,27.7,1303340.0,23.0944,23.1111,23.0527,23.1027,1303340.0
2017-11-01 09:45:00,27.7,27.73,27.68,27.69,1334684.0,23.1027,23.1278,23.0861,23.0944,1334684.0
2017-11-01 09:50:00,27.68,27.72,27.68,27.71,1033412.0,23.0861,23.1194,23.0861,23.1111,1033412.0
2017-11-01 09:55:00,27.71,27.73,27.69,27.7,833029.0,23.1111,23.1278,23.0944,23.1027,833029.0
2017-11-01 10:00:00,27.7,27.71,27.63,27.64,1006071.0,23.1027,23.1111,23.0444,23.0527,1006071.0
2017-11-01 10:05:00,27.64,27.67,27.61,27.66,443603.0,23.0527,23.0777,23.0277,23.0694,443603.0
2017-11-01 10:10:00,27.66,27.66,27.62,27.64,453598.0,23.0694,23.0694,23.036,23.0527,453598.0
2017-11-01 10:15:00,27.64,27.64,27.57,27.59,855035.0,23.0527,23.0527,22.9943,23.011,855035.0
2017-11-01 10:20:00,27.59,27.62,27.58,27.62,366271.0,23.011,23.036,23.0027,23.036,366271.0
2017-11-01 10:25:00,27.61,27.62,27.55,27.55,389129.0,23.0277,23.036,22.9776,22.9776,389129.0
2017-11-01 10:30:00,27.56,27.56,27.5,27.55,761446.0,22.986,22.986,22.9359,22.9776,761446.0
2017-11-01 10:35:00,27.55,27.58,27.51,27.52,540518.0,22.9776,23.0027,22.9443,22.9526,540518.0
2017-11-01 10:40:00,27.52,27.54,27.49,27.53,533596.0,22.9526,22.9693,22.9276,22.961,533596.0
2017-11-01 10:45:00,27.54,27.55,27.51,27.54,274089.0,22.9693,22.9776,22.9443,22.9693,274089.0
2017-11-01 10:50:00,27.53,27.6,27.53,27.58,893842.0,22.961,23.0193,22.961,23.0027,893842.0
2017-11-01 10:55:00,27.59,27.6,27.53,27.54,537799.0,23.011,23.0193,22.961,22.9693,537799.0
2017-11-01 11:00:00,27.54,27.56,27.52,27.52,259341.0,22.9693,22.986,22.9526,22.9526,259341.0
2017-11-01 11:05:00,27.52,27.54,27.51,27.51,491626.0,22.9526,22.9693,22.9443,22.9443,491626.0
2017-11-01 11:10:00,27.52,27.53,27.5,27.51,591254.0,22.9526,22.961,22.9359,22.9443,591254.0
2017-11-01 11:15:00,27.51,27.53,27.49,27.52,447283.0,22.9443,22.961,22.9276,22.9526,447283.0
2017-11-01 11:20:00,27.52,27.54,27.5,27.54,619964.0,22.9526,22.9693,22.9359,22.9693,619964.0
2017-11-01 11:25:00,27.54,27.55,27.5,27.52,667808.0,22.9693,22.9776,22.9359,22.9526,667808.0
2017-11-01 11:30:00,27.51,27.56,27.51,27.55,306440.0,22.9443,22.986,22.9443,22.9776,306440.0
2017-11-01 11:35:00,27.55,27.55,27.5,27.53,695684.0,22.9776,22.9776,22.9359,22.961,695684.0
2017-11-01 11:40:00,27.53,27.55,27.52,27.54,516947.0,22.961,22.9776,22.9526,22.9693,516947.0
2017-11-01 11:45:00,27.55,27.55,27.52,27.54,293995.0,22.9776,22.9776,22.9526,22.9693,293995.0
2017-11-01 11:50:00,27.54,27.54,27.5,27.53,439045.0,22.9693,22.9693,22.9359,22.961,439045.0
2017-11-01 11:55:00,27.53,27.53,27.49,27.51,347667.0,22.961,22.961,22.9276,22.9443,347667.0
2017-11-01 12:00:00,27.51,27.52,27.48,27.52,371856.0,22.9443,22.9526,22.9193,22.9526,371856.0
2017-11-01 12:05:00,27.52,27.52,27.5,27.51,192056.0,22.9526,22.9526,22.9359,22.9443,192056.0
2017-11-01 12:10:00,27.5,27.51,27.45,27.46,299277.0,22.9359,22.9443,22.8942,22.9026,299277.0
2017-11-01 12:15:00,27.47,27.48,27.45,27.46,208206.0,22.9109,22.9193,22.8942,22.9026,208206.0
2017-11-01 12:20:00,27.47,27.48,27.44,27.46,544349.0,22.9109,22.9193,22.8859,22.9026,544349.0
2017-11-01 12:25:00,27.46,27.48,27.45,27.47,181811.0,22.9026,22.9193,22.8942,22.9109,181811.0
2017-11-01 12:30:00,27.47,27.49,27.45,27.48,266755.0,22.9109,22.9276,22.8942,22.9193,266755.0
2017-11-01 12:35:00,27.48,27.51,27.47,27.48,291209.0,22.9193,22.9443,22.9109,22.9193,291209.0
2017-11-01 12:40:00,27.48,27.5,27.48,27.48,121203.0,22.9193,22.9359,22.9193,22.9193,121203.0
2017-11-01 12:45:00,27.48,27.48,27.45,27.45,218594.0,22.9193,22.9193,22.8942,22.8942,218594.0
2017-11-01 12:50:00,27.45,27.47,27.44,27.46,246596.0,22.8942,22.9109,22.8859,22.9026,246596.0
2017-11-01 12:55:00,27.46,27.47,27.44,27.46,327087.0,22.9026,22.9109,22.8859,22.9026,327087.0
2017-11-01 13:00:00,27.47,27.47,27.45,27.46,223552.0,22.9109,22.9109,22.8942,22.9026,223552.0
2017-11-01 13:05:00,27.45,27.47,27.41,27.43,318928.0,22.8942,22.9109,22.8609,22.8776,318928.0
2017-11-01 13:10:00,27.43,27.44,27.4,27.42,247739.0,22.8776,22.8859,22.8525,22.8692,247739.0
2017-11-01 13:15:00,27.42,27.43,27.4,27.42,237024.0,22.8692,22.8776,22.8525,22.8692,237024.0
2017-11-01 13:20:00,27.41,27.43,27.4,27.43,410786.0,22.8609,22.8776,22.8525,22.8776,410786.0
2017-11-01 13:25:00,27.42,27.45,27.41,27.45,638134.0,22.8692,22.8942,22.8609,22.8942,638134.0
2017-11-01 13:30:00,27.45,27.47,27.44,27.47,117775.0,22.8942,22.9109,22.8859,22.9109,117775.0
2017-11-01 13:35:00,27.46,27.48,27.46,27.48,254580.0,22.9026,22.9193,22.9026,22.9193,254580.0
2017-11-01 13:40:00,27.48,27.49,27.46,27.46,192162.0,22.9193,22.9276,22.9026,22.9026,192162.0
2017-11-01 13:45:00,27.46,27.47,27.45,27.45,193565.0,22.9026,22.9109,22.8942,22.8942,193565.0
2017-11-01 13:50:00,27.45,27.46,27.43,27.44,298318.0,22.8942,22.9026,22.8776,22.8859,298318.0
2017-11-01 13:55:00,27.44,27.46,27.43,27.46,319410.0,22.8859,22.9026,22.8776,22.9026,319410.0
2017-11-01 14:00:00,27.45,27.48,27.39,27.4,1148546.0,22.8942,22.9193,22.8442,22.8525,1148546.0
2017-11-01 14:05:00,27.39,27.41,27.36,27.39,739973.0,22.8442,22.8609,22.8192,22.8442,739973.0
2017-11-01 14:10:00,27.4,27.51,27.39,27.5,1181799.0,22.8525,22.9443,22.8442,22.9359,1181799.0
2017-11-01 14:15:00,27.5,27.5,27.45,27.48,630047.0,22.9359,22.9359,22.8942,22.9193,630047.0
2017-11-01 14:20:00,27.47,27.49,27.45,27.48,487854.0,22.9109,22.9276,22.8942,22.9193,487854.0
2017-11-01 14:25:00,27.48,27.5,27.47,27.48,249166.0,22.9193,22.9359,22.9109,22.9193,249166.0
2017-11-01 14:30:00,27.49,27.52,27.48,27.51,470881.0,22.9276,22.9526,22.9193,22.9443,470881.0
2017-11-01 14:35:00,27.51,27.56,27.51,27.52,748123.0,22.9443,22.986,22.9443,22.9526,748123.0
2017-11-01 14:40:00,27.53,27.54,27.52,27.52,371903.0,22.961,22.9693,22.9526,22.9526,371903.0
2017-11-01 14:45:00,27.53,27.54,27.52,27.54,265357.0,22.961,22.9693,22.9526,22.9693,265357.0
2017-11-01 14:50:00,27.54,27.55,27.52,27.54,287649.0,22.9693,22.9776,22.9526,22.9693,287649.0
2017-11-01 14:55:00,27.54,27.56,27.53,27.56,324005.0,22.9693,22.986,22.961,22.986,324005.0
2017-11-01 15:00:00,27.56,27.58,27.54,27.57,678835.0,22.986,23.0027,22.9693,22.9943,678835.0
2017-11-01 15:05:00,27.57,27.58,27.55,27.55,358001.0,22.9943,23.0027,22.9776,22.9776,358001.0
2017-11-01 15:10:00,27.55,27.6,27.55,27.59,352619.0,22.9776,23.0193,22.9776,23.011,352619.0
2017-11-01 15:15:00,27.59,27.59,27.55,27.55,266879.0,23.011,23.011,22.9776,22.9776,266879.0
2017-11-01 15:20:00,27.55,27.56,27.51,27.52,539827.0,22.9776,22.986,22.9443,22.9526,539827.0
2017-11-01 15:25:00,27.52,27.54,27.51,27.54,321420.0,22.9526,22.9693,22.9443,22.9693,321420.0
2017-11-01 15:30:00,27.53,27.57,27.52,27.57,695483.0,22.961,22.9943,22.9526,22.9943,695483.0
2017-11-01 15:35:00,27.56,27.57,27.54,27.55,414183.0,22.986,22.9943,22.9693,22.9776,414183.0
2017-11-01 15:40:00,27.55,27.58,27.54,27.54,734347.0,22.9776,23.0027,22.9693,22.9693,734347.0
2017-11-01 15:45:00,27.54,27.54,27.48,27.5,554634.0,22.9693,22.9693,22.9193,22.9359,554634.0
2017-11-01 15:50:00,27.5,27.52,27.48,27.51,511393.0,22.9359,22.9526,22.9193,22.9443,511393.0
2017-11-01 15:55:00,27.51,27.53,27.49,27.53,1506550.0,22.9443,22.961,22.9276,22.961,1506550.0
2017-11-02 09:30:00,27.51,27.57,27.46,27.56,1318909.0,22.9443,22.9943,22.9026,22.986,1318909.0
2017-11-02 09:35:00,27.57,27.58,27.5,27.57,753171.0,22.9943,23.0027,22.9359,22.9943,753171.0
2017-11-02 09:40:00,27.57,27.63,27.56,27.56,1046474.0,22.9943,23.0444,22.986,22.986,1046474.0
2017-11-02 09:45:00,27.56,27.62,27.53,27.62,792708.0,22.986,23.036,22.961,23.036,792708.0
2017-11-02 09:50:00,27.61,27.64,27.57,27.59,706301.0,23.0277,23.0527,22.9943,23.011,706301.0
2017-11-02 09:55:00,27.59,27.6,27.54,27.55,442593.0,23.011,23.0193,22.9693,22.9776,442593.0
2017-11-02 10:00:00,27.54,27.56,27.4,27.42,1284694.0,22.9693,22.986,22.8525,22.8692,1284694.0
2017-11-02 10:05:00,27.41,27.43,27.32,27.35,1232327.0,22.8609,22.8776,22.7858,22.8108,1232327.0
2017-11-02 10:10:00,27.35,27.45,27.3,27.3,1329783.0,22.8108,22.8942,22.7691,22.7691,1329783.0
2017-11-02 10:15:00,27.3,27.38,27.27,27.34,1864185.0,22.7691,22.8359,22.7441,22.8025,1864185.0
2017-11-02 10:20:00,27.34,27.37,27.31,27.36,609888.0,22.8025,22.8275,22.7775,22.8192,609888.0
2017-11-02 10:25:00,27.35,27.41,27.35,27.39,719805.0,22.8108,22.8609,22.8108,22.8442,719805.0
2017-11-02 10:30:00,27.39,27.42,27.36,27.37,605096.0,22.8442,22.8692,22.8192,22.8275,605096.0
2017-11-02 10:35:00,27.38,27.44,27.38,27.42,379701.0,22.8359,22.8859,22.8359,22.8692,379701.0
2017-11-02 10:40:00,27.42,27.51,27.42,27.51,839654.0,22.8692,22.9443,22.8692,22.9443,839654.0
2017-11-02 10:45:00,27.51,27.53,27.5,27.5,566916.0,22.9443,22.961,22.9359,22.9359,566916.0
2017-11-02 10:50:00,27.5,27.54,27.48,27.51,674790.0,22.9359,22.9693,22.9193,22.9443,674790.0
2017-11-02 10:55:00,27.52,27.56,27.5,27.55,426189.0,22.9526,22.986,22.9359,22.9776,426189.0
2017-11-02 11:00:00,27.55,27.6,27.54,27.59,512030.0,22.9776,23.0193,22.9693,23.011,512030.0
2017-11-02 11:05:00,27.58,27.61,27.56,27.6,427416.0,23.0027,23.0277,22.986,23.0193,427416.0
2017-11-02 11:10:00,27.61,27.65,27.6,27.63,797994.0,23.0277,23.061,23.0193,23.0444,797994.0
2017-11-02 11:15:00,27.63,27.63,27.59,27.59,499921.0,23.0444,23.0444,23.011,23.011,499921.0
2017-11-02 11:20:00,27.6,27.61,27.58,27.59,528906.0,23.0193,23.0277,23.0027,23.011,528906.0
2017-11-02 11:25:00,27.59,27.59,27.53,27.56,398648.0,23.011,23.011,22.961,22.986,398648.0
2017-11-02 11:30:00,27.56,27.58,27.53,27.57,340391.0,22.986,23.0027,22.961,22.9943,340391.0
2017-11-02 11:35:00,27.58,27.58,27.49,27.51,767828.0,23.0027,23.0027,22.9276,22.9443,767828.0
2017-11-02 11:40:00,27.51,27.55,27.5,27.52,425849.0,22.9443,22.9776,22.9359,22.9526,425849.0
2017-11-02 11:45:00,27.53,27.55,27.51,27.55,264518.0,22.961,22.9776,22.9443,22.9776,264518.0
2017-11-02 11:50:00,27.55,27.58,27.54,27.58,410960.0,22.9776,23.0027,22.9693,23.0027,410960.0
2017-11-02 11:55:00,27.59,27.59,27.57,27.58,339796.0,23.011,23.011,22.9943,23.0027,339796.0
2017-11-02 12:00:00,27.58,27.64,27.57,27.63,488829.0,23.0027,23.0527,22.9943,23.0444,488829.0
2017-11-02 12:05:00,27.63,27.74,27.62,27.73,1559326.0,23.0444,23.1361,23.036,23.1278,1559326.0
2017-11-02 12:10:00,27.73,27.8,27.72,27.79,1453547.0,23.1278,23.1862,23.1194,23.1778,1453547.0
2017-11-02 12:15:00,27.79,27.85,27.78,27.83,909394.0,23.1778,23.2279,23.1695,23.2112,909394.0
2017-11-02 12:20:00,27.83,27.86,27.82,27.83,896955.0,23.2112,23.2362,23.2028,23.2112,896955.0
2017-11-02 12:25:00,27.83,27.83,27.8,27.82,624829.0,23.2112,23.2112,23.1862,23.2028,624829.0
2017-11-02 12:30:00,27.81,27.82,27.78,27.81,771959.0,23.1945,23.2028,23.1695,23.1945,771959.0
2017-11-02 12:35:00,27.8,27.85,27.8,27.84,645326.0,23.1862,23.2279,23.1862,23.2195,645326.0
2017-11-02 12:40:00,27.85,27.86,27.81,27.85,937329.0,23.2279,23.2362,23.1945,23.2279,937329.0
2017-11-02 12:45:00,27.85,27.9,27.84,27.89,629082.0,23.2279,23.2696,23.2195,23.2612,629082.0
2017-11-02 12:50:00,27.9,27.9,27.87,27.88,561470.0,23.2696,23.2696,23.2445,23.2529,561470.0
2017-11-02 12:55:00,27.88,27.94,27.87,27.92,950131.0,23.2529,23.3029,23.2445,23.2862,950131.0
2017-11-02 13:00:00,27.91,27.92,27.84,27.86,626442.0,23.2779,23.2862,23.2195,23.2362,626442.0
2017-11-02 13:05:00,27.86,27.86,27.78,27.78,759403.0,23.2362,23.2362,23.1695,23.1695,759403.0
2017-11-02 13:10:00,27.79,27.84,27.78,27.84,480243.0,23.1778,23.2195,23.1695,23.2195,480243.0
2017-11-02 13:15:00,27.84,27.85,27.83,27.84,347002.0,23.2195,23.2279,23.2112,23.2195,347002.0
2017-11-02 13:20:00,27.84,27.85,27.83,27.85,418535.0,23.2195,23.2279,23.2112,23.2279,418535.0
2017-11-02 13:25:00,27.84,27.85,27.78,27.79,362080.0,23.2195,23.2279,23.1695,23.1778,362080.0
2017-11-02 13:30:00,27.79,27.8,27.77,27.8,438956.0,23.1778,23.1862,23.1611,23.1862,438956.0
2017-11-02 13:35:00,27.8,27.81,27.76,27.78,685597.0,23.1862,23.1945,23.1528,23.1695,685597.0
2017-11-02 13:40:00,27.78,27.8,27.76,27.79,457631.0,23.1695,23.1862,23.1528,23.1778,457631.0
2017-11-02 13:45:00,27.79,27.79,27.76,27.76,383518.0,23.1778,23.1778,23.1528,23.1528,383518.0
2017-11-02 13:50:00,27.76,27.77,27.73,27.73,749858.0,23.1528,23.1611,23.1278,23.1278,749858.0
2017-11-02 13:55:00,27.73,27.75,27.71,27.73,689122.0,23.1278,23.1444,23.1111,23.1278,689122.0
2017-11-02 14:00:00,27.73,27.75,27.71,27.75,338939.0,23.1278,23.1444,23.1111,23.1444,338939.0
2017-11-02 14:05:00,27.75,27.78,27.74,27.77,483943.0,23.1444,23.1695,23.1361,23.1611,483943.0
2017-11-02 14:10:00,27.77,27.79,27.76,27.78,237905.0,23.1611,23.1778,23.1528,23.1695,237905.0
2017-11-02 14:15:00,27.79,27.79,27.77,27.77,155541.0,23.1778,23.1778,23.1611,23.1611,155541.0
2017-11-02 14:20:00,27.77,27.8,27.76,27.8,313435.0,23.1611,23.1862,23.1528,23.1862,313435.0
2017-11-02 14:25:00,27.8,27.81,27.78,27.81,207073.0,23.1862,23.1945,23.1695,23.1945,207073.0
2017-11-02 14:30:00,27.8,27.83,27.78,27.79,511276.0,23.1862,23.2112,23.1695,23.1778,511276.0
2017-11-02 14:35:00,27.79,27.82,27.79,27.8,290946.0,23.1778,23.2028,23.1778,23.1862,290946.0
2017-11-02 14:40:00,27.79,27.81,27.78,27.79,639245.0,23.1778,23.1945,23.1695,23.1778,639245.0
2017-11-02 14:45:00,27.79,27.79,27.77,27.78,289598.0,23.1778,23.1778,23.1611,23.1695,289598.0
2017-11-02 14:50:00,27.79,27.79,27.75,27.75,246624.0,23.1778,23.1778,23.1444,23.1444,246624.0
2017-11-02 14:55:00,27.75,27.76,27.72,27.73,415417.0,23.1444,23.1528,23.1194,23.1278,415417.0
2017-11-02 15:00:00,27.73,27.73,27.7,27.71,429306.0,23.1278,23.1278,23.1027,23.1111,429306.0
2017-11-02 15:05:00,27.71,27.71,27.69,27.69,620634.0,23.1111,23.1111,23.0944,23.0944,620634.0
2017-11-02 15:10:00,27.69,27.72,27.69,27.72,1034118.0,23.0944,23.1194,23.0944,23.1194,1034118.0
2017-11-02 15:15:00,27.71,27.74,27.71,27.74,570458.0,23.1111,23.1361,23.1111,23.1361,570458.0
2017-11-02 15:20:00,27.74,27.75,27.72,27.74,690146.0,23.1361,23.1444,23.1194,23.1361,690146.0
2017-11-02 15:25:00,27.74,27.78,27.73,27.78,664042.0,23.1361,23.1695,23.1278,23.1695,664042.0
2017-11-02 15:30:00,27.78,27.8,27.77,27.78,722596.0,23.1695,23.1862,23.1611,23.1695,722596.0
2017-11-02 15:35:00,27.79,27.84,27.78,27.83,846739.0,23.1778,23.2195,23.1695,23.2112,846739.0
2017-11-02 15:40:00,27.83,27.87,27.82,27.87,1226423.0,23.2112,23.2445,23.2028,23.2445,1226423.0
2017-11-02 15:45:00,27.86,27.9,27.85,27.88,1062873.0,23.2362,23.2696,23.2279,23.2529,1062873.0
2017-11-02 15:50:00,27.88,27.89,27.87,27.88,874988.0,23.2529,23.2612,23.2445,23.2529,874988.0
2017-11-02 15:55:00,27.88,27.88,27.84,27.87,3000366.0,23.2529,23.2529,23.2195,23.2445,3000366.0
2017-11-03 09:30:00,27.73,27.81,27.7,27.73,1714726.0,23.1278,23.1945,23.1027,23.1278,1714726.0
2017-11-03 09:35:00,27.72,27.73,27.62,27.71,1490426.0,23.1194,23.1278,23.036,23.1111,1490426.0
2017-11-03 09:40:00,27.71,27.77,27.69,27.7,1211413.0,23.1111,23.1611,23.0944,23.1027,1211413.0
2017-11-03 09:45:00,27.7,27.71,27.66,27.67,798969.0,23.1027,23.1111,23.0694,23.0777,798969.0
2017-11-03 09:50:00,27.67,27.69,27.64,27.65,729196.0,23.0777,23.0944,23.0527,23.061,729196.0
2017-11-03 09:55:00,27.65,27.69,27.64,27.68,515736.0,23.061,23.0944,23.0527,23.0861,515736.0
2017-11-03 10:00:00,27.68,27.73,27.67,27.69,637993.0,23.0861,23.1278,23.0777,23.0944,637993.0
2017-11-03 10:05:00,27.69,27.72,27.65,27.67,646613.0,23.0944,23.1194,23.061,23.0777,646613.0
2017-11-03 10:10:00,27.67,27.68,27.64,27.68,473634.0,23.0777,23.0861,23.0527,23.0861,473634.0
2017-11-03 10:15:00,27.67,27.7,27.66,27.67,539052.0,23.0777,23.1027,23.0694,23.0777,539052.0
2017-11-03 10:20:00,27.67,27.68,27.65,27.65,439814.0,23.0777,23.0861,23.061,23.061,439814.0
2017-11-03 10:25:00,27.66,27.68,27.64,27.64,420794.0,23.0694,23.0861,23.0527,23.0527,420794.0
2017-11-03 10:30:00,27.64,27.68,27.64,27.67,383103.0,23.0527,23.0861,23.0527,23.0777,383103.0
2017-11-03 10:35:00,27.67,27.69,27.65,27.69,263584.0,23.0777,23.0944,23.061,23.0944,263584.0
2017-11-03 10:40:00,27.69,27.75,27.68,27.72,625537.0,23.0944,23.1444,23.0861,23.1194,625537.0
2017-11-03 10:45:00,27.73,27.74,27.71,27.73,342357.0,23.1278,23.1361,23.1111,23.1278,342357.0
2017-11-03 10:50:00,27.72,27.74,27.7,27.73,304576.0,23.1194,23.1361,23.1027,23.1278,304576.0
2017-11-03 10:55:00,27.73,27.75,27.72,27.75,217196.0,23.1278,23.1444,23.1194,23.1444,217196.0
2017-11-03 11:00:00,27.74,27.75,27.72,27.73,421668.0,23.1361,23.1444,23.1194,23.1278,421668.0
2017-11-03 11:05:00,27.73,27.73,27.69,27.7,722393.0,23.1278,23.1278,23.0944,23.1027,722393.0
2017-11-03 11:10:00,27.71,27.74,27.7,27.74,166896.0,23.1111,23.1361,23.1027,23.1361,166896.0
2017-11-03 11:15:00,27.74,27.77,27.73,27.76,492583.0,23.1361,23.1611,23.1278,23.1528,492583.0
2017-11-03 11:20:00,27.76,27.79,27.74,27.77,392753.0,23.1528,23.1778,23.1361,23.1611,392753.0
2017-11-03 11:25:00,27.77,27.79,27.76,27.79,276127.0,23.1611,23.1778,23.1528,23.1778,276127.0
2017-11-03 11:30:00,27.79,27.8,27.78,27.79,405327.0,23.1778,23.1862,23.1695,23.1778,405327.0
2017-11-03 11:35:00,27.79,27.8,27.74,27.74,341258.0,23.1778,23.1862,23.1361,23.1361,341258.0
2017-11-03 11:40:00,27.74,27.75,27.71,27.74,440773.0,23.1361,23.1444,23.1111,23.1361,440773.0
2017-11-03 11:45:00,27.75,27.75,27.74,27.74,116451.0,23.1444,23.1444,23.1361,23.1361,116451.0
2017-11-03 11:50:00,27.75,27.75,27.7,27.7,323815.0,23.1444,23.1444,23.1027,23.1027,323815.0
2017-11-03 11:55:00,27.7,27.73,27.68,27.69,418145.0,23.1027,23.1278,23.0861,23.0944,418145.0
2017-11-03 12:00:00,27.69,27.7,27.67,27.68,493680.0,23.0944,23.1027,23.0777,23.0861,493680.0
2017-11-03 12:05:00,27.68,27.68,27.65,27.66,286926.0,23.0861,23.0861,23.061,23.0694,286926.0
2017-11-03 12:10:00,27.66,27.68,27.65,27.66,256976.0,23.0694,23.0861,23.061,23.0694,256976.0
2017-11-03 12:15:00,27.66,27.67,27.64,27.66,398932.0,23.0694,23.0777,23.0527,23.0694,398932.0
2017-11-03 12:20:00,27.66,27.66,27.64,27.65,288758.0,23.0694,23.0694,23.0527,23.061,288758.0
2017-11-03 12:25:00,27.65,27.7,27.64,27.68,299563.0,23.061,23.1027,23.0527,23.0861,299563.0
2017-11-03 12:30:00,27.68,27.69,27.66,27.68,171430.0,23.0861,23.0944,23.0694,23.0861,171430.0
2017-11-03 12:35:00,27.68,27.7,27.66,27.68,387281.0,23.0861,23.1027,23.0694,23.0861,387281.0
2017-11-03 12:40:00,27.69,27.74,27.68,27.74,423038.0,23.0944,23.1361,23.0861,23.1361,423038.0
2017-11-03 12:45:00,27.73,27.75,27.72,27.73,239402.0,23.1278,23.1444,23.1194,23.1278,239402.0
2017-11-03 12:50:00,27.73,27.73,27.69,27.69,145838.0,23.1278,23.1278,23.0944,23.0944,145838.0
2017-11-03 12:55:00,27.7,27.71,27.68,27.69,168277.0,23.1027,23.1111,23.0861,23.0944,168277.0
2017-11-03 13:00:00,27.68,27.71,27.68,27.7,209424.0,23.0861,23.1111,23.0861,23.1027,209424.0
2017-11-03 13:05:00,27.69,27.7,27.68,27.7,215709.0,23.0944,23.1027,23.0861,23.1027,215709.0
2017-11-03 13:10:00,27.69,27.7,27.68,27.68,91039.0,23.0944,23.1027,23.0861,23.0861,91039.0
2017-11-03 13:15:00,27.69,27.69,27.67,27.69,185274.0,23.0944,23.0944,23.0777,23.0944,185274.0
2017-11-03 13:20:00,27.69,27.7,27.68,27.69,137771.0,23.0944,23.1027,23.0861,23.0944,137771.0
2017-11-03 13:25:00,27.69,27.7,27.67,27.7,180329.0,23.0944,23.1027,23.0777,23.1027,180329.0
2017-11-03 13:30:00,27.69,27.7,27.67,27.69,354086.0,23.0944,23.1027,23.0777,23.0944,354086.0
2017-11-03 13:35:00,27.7,27.72,27.68,27.71,553356.0,23.1027,23.1194,23.0861,23.1111,553356.0
2017-11-03 13:40:00,27.72,27.72,27.7,27.71,110011.0,23.1194,23.1194,23.1027,23.1111,110011.0
2017-11-03 13:45:00,27.72,27.74,27.71,27.73,205985.0,23.1194,23.1361,23.1111,23.1278,205985.0
2017-11-03 13:50:00,27.73,27.75,27.72,27.74,309058.0,23.1278,23.1444,23.1194,23.1361,309058.0
2017-11-03 13:55:00,27.74,27.75,27.73,27.75,186756.0,23.1361,23.1444,23.1278,23.1444,186756.0
2017-11-03 14:00:00,27.75,27.75,27.73,27.74,128551.0,23.1444,23.1444,23.1278,23.1361,128551.0
2017-11-03 14:05:00,27.74,27.75,27.73,27.74,146537.0,23.1361,23.1444,23.1278,23.1361,146537.0
2017-11-03 14:10:00,27.75,27.75,27.71,27.71,290193.0,23.1444,23.1444,23.1111,23.1111,290193.0
2017-11-03 14:15:00,27.71,27.72,27.69,27.71,325685.0,23.1111,23.1194,23.0944,23.1111,325685.0
2017-11-03 14:20:00,27.72,27.73,27.71,27.73,222591.0,23.1194,23.1278,23.1111,23.1278,222591.0
2017-11-03 14:25:00,27.73,27.74,27.71,27.72,197222.0,23.1278,23.1361,23.1111,23.1194,197222.0
2017-11-03 14:30:00,27.73,27.75,27.72,27.75,183038.0,23.1278,23.1444,23.1194,23.1444,183038.0
2017-11-03 14:35:00,27.75,27.75,27.71,27.72,385683.0,23.1444,23.1444,23.1111,23.1194,385683.0
2017-11-03 14:40:00,27.72,27.74,27.71,27.74,150089.0,23.1194,23.1361,23.1111,23.1361,150089.0
2017-11-03 14:45:00,27.74,27.74,27.72,27.73,247842.0,23.1361,23.1361,23.1194,23.1278,247842.0
2017-11-03 14:50:00,27.74,27.74,27.71,27.72,206596.0,23.1361,23.1361,23.1111,23.1194,206596.0
2017-11-03 14:55:00,27.73,27.73,27.71,27.71,174826.0,23.1278,23.1278,23.1111,23.1111,174826.0
2017-11-03 15:00:00,27.71,27.72,27.71,27.71,147713.0,23.1111,23.1194,23.1111,23.1111,147713.0
2017-11-03 15:05:00,27.72,27.73,27.71,27.72,128657.0,23.1194,23.1278,23.1111,23.1194,128657.0
2017-11-03 15:10:00,27.72,27.73,27.69,27.69,255241.0,23.1194,23.1278,23.0944,23.0944,255241.0
2017-11-03 15:15:00,27.69,27.7,27.67,27.68,397819.0,23.0944,23.1027,23.0777,23.0861,397819.0
2017-11-03 15:20:00,27.67,27.72,27.67,27.7,933751.0,23.0777,23.1194,23.0777,23.1027,933751.0
2017-11-03 15:25:00,27.7,27.72,27.69,27.72,263024.0,23.1027,23.1194,23.0944,23.1194,263024.0
2017-11-03 15:30:00,27.71,27.75,27.71,27.74,635402.0,23.1111,23.1444,23.1111,23.1361,635402.0
2017-11-03 15:35:00,27.74,27.78,27.74,27.78,963091.0,23.1361,23.1695,23.1361,23.1695,963091.0
2017-11-03 15:40:00,27.77,27.79,27.76,27.77,892529.0,23.1611,23.1778,23.1528,23.1611,892529.0
2017-11-03 15:45:00,27.77,27.81,27.76,27.79,988094.0,23.1611,23.1945,23.1528,23.1778,988094.0
2017-11-03 15:50:00,27.79,27.79,27.77,27.79,698774.0,23.1778,23.1778,23.1611,23.1778,698774.0
2017-11-03 15:55:00,27.79,27.82,27.77,27.82,2290440.0,23.1778,23.2028,23.1611,23.2028,2290440.0
2017-11-06 09:30:00,27.74,27.78,27.71,27.77,1242144.0,23.1361,23.1695,23.1111,23.1611,1242144.0
2017-11-06 09:35:00,27.77,27.82,27.74,27.78,777758.0,23.1611,23.2028,23.1361,23.1695,777758.0
2017-11-06 09:40:00,27.77,27.77,27.67,27.68,905042.0,23.1611,23.1611,23.0777,23.0861,905042.0
2017-11-06 09:45:00,27.68,27.73,27.67,27.68,595719.0,23.0861,23.1278,23.0777,23.0861,595719.0
2017-11-06 09:50:00,27.68,27.7,27.66,27.68,548569.0,23.0861,23.1027,23.0694,23.0861,548569.0
2017-11-06 09:55:00,27.68,27.74,27.67,27.74,641146.0,23.0861,23.1361,23.0777,23.1361,641146.0
2017-11-06 10:00:00,27.73,27.73,27.67,27.67,352905.0,23.1278,23.1278,23.0777,23.0777,352905.0
2017-11-06 10:05:00,27.67,27.72,27.67,27.69,404100.0,23.0777,23.1194,23.0777,23.0944,404100.0
2017-11-06 10:10:00,27.68,27.69,27.65,27.65,336704.0,23.0861,23.0944,23.061,23.061,336704.0
2017-11-06 10:15:00,27.65,27.67,27.63,27.65,716659.0,23.061,23.0777,23.0444,23.061,716659.0
2017-11-06 10:20:00,27.64,27.68,27.64,27.68,423663.0,23.0527,23.0861,23.0527,23.0861,423663.0
2017-11-06 10:25:00,27.68,27.7,27.64,27.64,541415.0,23.0861,23.1027,23.0527,23.0527,541415.0
2017-11-06 10:30:00,27.65,27.67,27.64,27.67,166635.0,23.061,23.0777,23.0527,23.0777,166635.0
2017-11-06 10:35:00,27.66,27.69,27.65,27.68,449020.0,23.0694,23.0944,23.061,23.0861,449020.0
2017-11-06 10:40:00,27.69,27.71,27.67,27.7,390725.0,23.0944,23.1111,23.0777,23.1027,390725.0
2017-11-06 10:45:00,27.7,27.73,27.69,27.7,669718.0,23.1027,23.1278,23.0944,23.1027,669718.0
2017-11-06 10:50:00,27.7,27.7,27.68,27.69,248010.0,23.1027,23.1027,23.0861,23.0944,248010.0
2017-11-06 10:55:00,27.69,27.7,27.66,27.66,508257.0,23.0944,23.1027,23.0694,23.0694,508257.0
2017-11-06 11:00:00,27.66,27.69,27.65,27.67,349900.0,23.0694,23.0944,23.061,23.0777,349900.0
2017-11-06 11:05:00,27.67,27.7,27.67,27.69,333965.0,23.0777,23.1027,23.0777,23.0944,333965.0
2017-11-06 11:10:00,27.69,27.7,27.65,27.66,515080.0,23.0944,23.1027,23.061,23.0694,515080.0
2017-11-06 11:15:00,27.66,27.67,27.64,27.64,539473.0,23.0694,23.0777,23.0527,23.0527,539473.0
2017-11-06 11:20:00,27.64,27.66,27.64,27.65,174181.0,23.0527,23.0694,23.0527,23.061,174181.0
2017-11-06 11:25:00,27.65,27.68,27.65,27.67,664328.0,23.061,23.0861,23.061,23.0777,664328.0
2017-11-06 11:30:00,27.67,27.69,27.64,27.64,735030.0,23.0777,23.0944,23.0527,23.0527,735030.0
2017-11-06 11:35:00,27.64,27.66,27.64,27.64,250291.0,23.0527,23.0694,23.0527,23.0527,250291.0
2017-11-06 11:40:00,27.64,27.65,27.63,27.64,325318.0,23.0527,23.061,23.0444,23.0527,325318.0
2017-11-06 11:45:00,27.64,27.66,27.63,27.65,363925.0,23.0527,23.0694,23.0444,23.061,363925.0
2017-11-06 11:50:00,27.66,27.67,27.65,27.65,153725.0,23.0694,23.0777,23.061,23.061,153725.0
2017-11-06 11:55:00,27.65,27.66,27.63,27.64,348721.0,23.061,23.0694,23.0444,23.0527,348721.0
2017-11-06 12:00:00,27.63,27.65,27.63,27.63,261064.0,23.0444,23.061,23.0444,23.0444,261064.0
2017-11-06 12:05:00,27.63,27.66,27.62,27.66,500691.0,23.0444,23.0694,23.036,23.0694,500691.0
2017-11-06 12:10:00,27.66,27.66,27.64,27.66,175105.0,23.0694,23.0694,23.0527,23.0694,175105.0
2017-11-06 12:15:00,27.66,27.68,27.65,27.67,246208.0,23.0694,23.0861,23.061,23.0777,246208.0
2017-11-06 12:20:00,27.67,27.68,27.66,27.68,171898.0,23.0777,23.0861,23.0694,23.0861,171898.0
2017-11-06 12:25:00,27.67,27.69,27.65,27.66,289060.0,23.0777,23.0944,23.061,23.0694,289060.0
2017-11-06 12:30:00,27.66,27.69,27.66,27.68,178473.0,23.0694,23.0944,23.0694,23.0861,178473.0
2017-11-06 12:35:00,27.67,27.69,27.67,27.68,182100.0,23.0777,23.0944,23.0777,23.0861,182100.0
2017-11-06 12:40:00,27.69,27.72,27.68,27.72,534927.0,23.0944,23.1194,23.0861,23.1194,534927.0
2017-11-06 12:45:00,27.71,27.72,27.71,27.71,111357.0,23.1111,23.1194,23.1111,23.1111,111357.0
2017-11-06 12:50:00,27.71,27.72,27.71,27.71,108028.0,23.1111,23.1194,23.1111,23.1111,108028.0
2017-11-06 12:55:00,27.71,27.72,27.7,27.71,223218.0,23.1111,23.1194,23.1027,23.1111,223218.0
2017-11-06 13:00:00,27.72,27.72,27.7,27.7,223175.0,23.1194,23.1194,23.1027,23.1027,223175.0
2017-11-06 13:05:00,27.7,27.72,27.69,27.72,202980.0,23.1027,23.1194,23.0944,23.1194,202980.0
2017-11-06 13:10:00,27.72,27.74,27.72,27.73,289552.0,23.1194,23.1361,23.1194,23.1278,289552.0
2017-11-06 13:15:00,27.73,27.73,27.71,27.71,336269.0,23.1278,23.1278,23.1111,23.1111,336269.0
2017-11-06 13:20:00,27.71,27.72,27.68,27.68,480661.0,23.1111,23.1194,23.0861,23.0861,480661.0
2017-11-06 13:25:00,27.69,27.71,27.68,27.68,342405.0,23.0944,23.1111,23.0861,23.0861,342405.0
2017-11-06 13:30:00,27.69,27.7,27.67,27.7,326632.0,23.0944,23.1027,23.0777,23.1027,326632.0
2017-11-06 13:35:00,27.7,27.71,27.69,27.7,258164.0,23.1027,23.1111,23.0944,23.1027,258164.0
2017-11-06 13:40:00,27.69,27.71,27.69,27.71,140281.0,23.0944,23.1111,23.0944,23.1111,140281.0
2017-11-06 13:45:00,27.7,27.72,27.7,27.71,281844.0,23.1027,23.1194,23.1027,23.1111,281844.0
2017-11-06 13:50:00,27.72,27.74,27.7,27.73,684564.0,23.1194,23.1361,23.1027,23.1278,684564.0
2017-11-06 13:55:00,27.73,27.73,27.7,27.71,255345.0,23.1278,23.1278,23.1027,23.1111,255345.0
2017-11-06 14:00:00,27.71,27.72,27.69,27.7,411341.0,23.1111,23.1194,23.0944,23.1027,411341.0
2017-11-06 14:05:00,27.7,27.71,27.69,27.71,167085.0,23.1027,23.1111,23.0944,23.1111,167085.0
2017-11-06 14:10:00,27.71,27.72,27.7,27.71,173643.0,23.1111,23.1194,23.1027,23.1111,173643.0
2017-11-06 14:15:00,27.71,27.72,27.7,27.72,198946.0,23.1111,23.1194,23.1027,23.1194,198946.0
2017-11-06 14:20:00,27.72,27.73,27.71,27.71,203600.0,23.1194,23.1278,23.1111,23.1111,203600.0
2017-11-06 14:25:00,27.72,27.74,27.71,27.73,343613.0,23.1194,23.1361,23.1111,23.1278,343613.0
2017-11-06 14:30:00,27.73,27.73,27.7,27.72,329665.0,23.1278,23.1278,23.1027,23.1194,329665.0
2017-11-06 14:35:00,27.73,27.74,27.72,27.74,156541.0,23.1278,23.1361,23.1194,23.1361,156541.0
2017-11-06 14:40:00,27.74,27.75,27.73,27.74,144867.0,23.1361,23.1444,23.1278,23.1361,144867.0
2017-11-06 14:45:00,27.75,27.76,27.74,27.74,403545.0,23.1444,23.1528,23.1361,23.1361,403545.0
2017-11-06 14:50:00,27.74,27.75,27.72,27.73,211871.0,23.1361,23.1444,23.1194,23.1278,211871.0
2017-11-06 14:55:00,27.73,27.74,27.73,27.74,213890.0,23.1278,23.1361,23.1278,23.1361,213890.0
2017-11-06 15:00:00,27.74,27.75,27.73,27.74,221612.0,23.1361,23.1444,23.1278,23.1361,221612.0
2017-11-06 15:05:00,27.74,27.76,27.73,27.76,640833.0,23.1361,23.1528,23.1278,23.1528,640833.0
2017-11-06 15:10:00,27.76,27.77,27.74,27.77,563399.0,23.1528,23.1611,23.1361,23.1611,563399.0
2017-11-06 15:15:00,27.77,27.79,27.76,27.78,361563.0,23.1611,23.1778,23.1528,23.1695,361563.0
2017-11-06 15:20:00,27.78,27.79,27.76,27.77,349922.0,23.1695,23.1778,23.1528,23.1611,349922.0
2017-11-06 15:25:00,27.78,27.79,27.77,27.77,302388.0,23.1695,23.1778,23.1611,23.1611,302388.0
2017-11-06 15:30:00,27.77,27.79,27.77,27.79,335565.0,23.1611,23.1778,23.1611,23.1778,335565.0
2017-11-06 15:35:00,27.79,27.8,27.78,27.79,280413.0,23.1778,23.1862,23.1695,23.1778,280413.0
2017-11-06 15:40:00,27.79,27.79,27.77,27.78,587997.0,23.1778,23.1778,23.1611,23.1695,587997.0
2017-11-06 15:45:00,27.78,27.79,27.76,27.77,415263.0,23.1695,23.1778,23.1528,23.1611,415263.0
2017-11-06 15:50:00,27.77,27.78,27.75,27.76,685553.0,23.1611,23.1695,23.1444,23.1528,685553.0
2017-11-06 15:55:00,27.76,27.77,27.74,27.75,1183869.0,23.1528,23.1611,23.1361,23.1444,1183869.0
2017-11-07 09:30:00,27.74,27.77,27.67,27.73,1689824.0,23.1361,23.1611,23.0777,23.1278,1689824.0
2017-11-07 09:35:00,27.74,27.75,27.68,27.75,921679.0,23.1361,23.1444,23.0861,23.1444,921679.0
2017-11-07 09:40:00,27.75,27.76,27.7,27.71,656302.0,23.1444,23.1528,23.1027,23.1111,656302.0
2017-11-07 09:45:00,27.71,27.73,27.65,27.66,922713.0,23.1111,23.1278,23.061,23.0694,922713.0
2017-11-07 09:50:00,27.67,27.69,27.63,27.66,1136429.0,23.0777,23.0944,23.0444,23.0694,1136429.0
2017-11-07 09:55:00,27.65,27.67,27.6,27.6,907912.0,23.061,23.0777,23.0193,23.0193,907912.0
2017-11-07 10:00:00,27.6,27.62,27.55,27.57,1146044.0,23.0193,23.036,22.9776,22.9943,1146044.0
2017-11-07 10:05:00,27.56,27.61,27.54,27.57,944375.0,22.986,23.0277,22.9693,22.9943,944375.0
2017-11-07 10:10:00,27.57,27.58,27.53,27.54,565901.0,22.9943,23.0027,22.961,22.9693,565901.0
2017-11-07 10:15:00,27.53,27.57,27.52,27.55,795450.0,22.961,22.9943,22.9526,22.9776,795450.0
2017-11-07 10:20:00,27.55,27.57,27.53,27.55,495630.0,22.9776,22.9943,22.961,22.9776,495630.0
2017-11-07 10:25:00,27.54,27.55,27.53,27.53,315994.0,22.9693,22.9776,22.961,22.961,315994.0
2017-11-07 10:30:00,27.53,27.55,27.5,27.51,1157288.0,22.961,22.9776,22.9359,22.9443,1157288.0
2017-11-07 10:35:00,27.5,27.51,27.49,27.5,968316.0,22.9359,22.9443,22.9276,22.9359,968316.0
2017-11-07 10:40:00,27.5,27.51,27.46,27.48,924009.0,22.9359,22.9443,22.9026,22.9193,924009.0
2017-11-07 10:45:00,27.48,27.49,27.38,27.4,1586414.0,22.9193,22.9276,22.8359,22.8525,1586414.0
2017-11-07 10:50:00,27.41,27.42,27.35,27.39,1365670.0,22.8609,22.8692,22.8108,22.8442,1365670.0
2017-11-07 10:55:00,27.38,27.4,27.36,27.38,1118756.0,22.8359,22.8525,22.8192,22.8359,1118756.0
2017-11-07 11:00:00,27.38,27.4,27.37,27.39,503098.0,22.8359,22.8525,22.8275,22.8442,503098.0
2017-11-07 11:05:00,27.39,27.48,27.39,27.46,1077372.0,22.8442,22.9193,22.8442,22.9026,1077372.0
2017-11-07 11:10:00,27.46,27.46,27.41,27.43,378611.0,22.9026,22.9026,22.8609,22.8776,378611.0
2017-11-07 11:15:00,27.44,27.46,27.41,27.41,502065.0,22.8859,22.9026,22.8609,22.8609,502065.0
2017-11-07 11:20:00,27.42,27.42,27.38,27.41,514188.0,22.8692,22.8692,22.8359,22.8609,514188.0
2017-11-07 11:25:00,27.41,27.42,27.39,27.41,280853.0,22.8609,22.8692,22.8442,22.8609,280853.0
2017-11-07 11:30:00,27.42,27.43,27.36,27.36,536687.0,22.8692,22.8776,22.8192,22.8192,536687.0
2017-11-07 11:35:00,27.37,27.4,27.36,27.37,558559.0,22.8275,22.8525,22.8192,22.8275,558559.0
2017-11-07 11:40:00,27.37,27.37,27.33,27.36,959794.0,22.8275,22.8275,22.7942,22.8192,959794.0
2017-11-07 11:45:00,27.36,27.36,27.32,27.33,802541.0,22.8192,22.8192,22.7858,22.7942,802541.0
2017-11-07 11:50:00,27.33,27.33,27.29,27.3,981071.0,22.7942,22.7942,22.7608,22.7691,981071.0
2017-11-07 11:55:00,27.3,27.31,27.21,27.21,1173597.0,22.7691,22.7775,22.6941,22.6941,1173597.0
2017-11-07 12:00:00,27.21,27.26,27.2,27.25,1231780.0,22.6941,22.7358,22.6857,22.7274,1231780.0
2017-11-07 12:05:00,27.25,27.26,27.22,27.23,735369.0,22.7274,22.7358,22.7024,22.7108,735369.0
2017-11-07 12:10:00,27.22,27.23,27.18,27.2,866257.0,22.7024,22.7108,22.669,22.6857,866257.0
2017-11-07 12:15:00,27.2,27.21,27.1,27.12,1034806.0,22.6857,22.6941,22.6023,22.619,1034806.0
2017-11-07 12:20:00,27.12,27.13,27.06,27.07,815821.0,22.619,22.6273,22.569,22.5773,815821.0
2017-11-07 12:25:00,27.06,27.08,27.03,27.08,1415231.0,22.569,22.5856,22.5439,22.5856,1415231.0
2017-11-07 12:30:00,27.08,27.16,27.07,27.16,1916514.0,22.5856,22.6524,22.5773,22.6524,1916514.0
2017-11-07 12:35:00,27.16,27.18,27.13,27.16,1027654.0,22.6524,22.669,22.6273,22.6524,1027654.0
2017-11-07 12:40:00,27.17,27.18,27.1,27.1,773870.0,22.6607,22.669,22.6023,22.6023,773870.0
2017-11-07 12:45:00,27.11,27.11,27.02,27.04,1210364.0,22.6107,22.6107,22.5356,22.5523,1210364.0
2017-11-07 12:50:00,27.04,27.07,27.03,27.05,694222.0,22.5523,22.5773,22.5439,22.5606,694222.0
2017-11-07 12:55:00,27.05,27.07,27.04,27.05,657308.0,22.5606,22.5773,22.5523,22.5606,657308.0
2017-11-07 13:00:00,27.05,27.1,27.04,27.1,692851.0,22.5606,22.6023,22.5523,22.6023,692851.0
2017-11-07 13:05:00,27.1,27.1,27.06,27.08,462613.0,22.6023,22.6023,22.569,22.5856,462613.0
2017-11-07 13:10:00,27.07,27.11,27.06,27.11,749752.0,22.5773,22.6107,22.569,22.6107,749752.0
2017-11-07 13:15:00,27.11,27.11,27.08,27.11,560485.0,22.6107,22.6107,22.5856,22.6107,560485.0
2017-11-07 13:20:00,27.11,27.11,27.06,27.08,609275.0,22.6107,22.6107,22.569,22.5856,609275.0
2017-11-07 13:25:00,27.08,27.12,27.07,27.12,356648.0,22.5856,22.619,22.5773,22.619,356648.0
2017-11-07 13:30:00,27.12,27.18,27.11,27.14,1202288.0,22.619,22.669,22.6107,22.6357,1202288.0
2017-11-07 13:35:00,27.15,27.16,27.11,27.12,560736.0,22.644,22.6524,22.6107,22.619,560736.0
2017-11-07 13:40:00,27.12,27.15,27.11,27.15,215665.0,22.619,22.644,22.6107,22.644,215665.0
2017-11-07 13:45:00,27.14,27.15,27.11,27.13,322446.0,22.6357,22.644,22.6107,22.6273,322446.0
2017-11-07 13:50:00,27.13,27.13,27.1,27.11,373383.0,22.6273,22.6273,22.6023,22.6107,373383.0
2017-11-07 13:55:00,27.12,27.12,27.07,27.09,472381.0,22.619,22.619,22.5773,22.594,472381.0
2017-11-07 14:00:00,27.09,27.12,27.08,27.11,367669.0,22.594,22.619,22.5856,22.6107,367669.0
2017-11-07 14:05:00,27.12,27.17,27.11,27.16,501221.0,22.619,22.6607,22.6107,22.6524,501221.0
2017-11-07 14:10:00,27.17,27.18,27.12,27.14,342958.0,22.6607,22.669,22.619,22.6357,342958.0
2017-11-07 14:15:00,27.13,27.16,27.12,27.13,580301.0,22.6273,22.6524,22.619,22.6273,580301.0
2017-11-07 14:20:00,27.14,27.14,27.1,27.11,263389.0,22.6357,22.6357,22.6023,22.6107,263389.0
2017-11-07 14:25:00,27.11,27.12,27.1,27.12,197104.0,22.6107,22.619,22.6023,22.619,197104.0
2017-11-07 14:30:00,27.11,27.15,27.1,27.13,378601.0,22.6107,22.644,22.6023,22.6273,378601.0
2017-11-07 14:35:00,27.14,27.16,27.13,27.15,255153.0,22.6357,22.6524,22.6273,22.644,255153.0
2017-11-07 14:40:00,27.14,27.15,27.1,27.11,521575.0,22.6357,22.644,22.6023,22.6107,521575.0
2017-11-07 14:45:00,27.11,27.11,27.05,27.07,592810.0,22.6107,22.6107,22.5606,22.5773,592810.0
2017-11-07 14:50:00,27.07,27.09,27.04,27.05,608161.0,22.5773,22.594,22.5523,22.5606,608161.0
2017-11-07 14:55:00,27.05,27.07,27.04,27.05,543518.0,22.5606,22.5773,22.5523,22.5606,543518.0
2017-11-07 15:00:00,27.05,27.06,27.04,27.04,324783.0,22.5606,22.569,22.5523,22.5523,324783.0
2017-11-07 15:05:00,27.05,27.08,27.04,27.07,630686.0,22.5606,22.5856,22.5523,22.5773,630686.0
2017-11-07 15:10:00,27.07,27.08,27.05,27.05,448799.0,22.5773,22.5856,22.5606,22.5606,448799.0
2017-11-07 15:15:00,27.05,27.07,27.05,27.05,464009.0,22.5606,22.5773,22.5606,22.5606,464009.0
2017-11-07 15:20:00,27.05,27.06,27.02,27.05,946752.0,22.5606,22.569,22.5356,22.5606,946752.0
2017-11-07 15:25:00,27.05,27.06,27.03,27.06,885528.0,22.5606,22.569,22.5439,22.569,885528.0
2017-11-07 15:30:00,27.06,27.09,27.06,27.09,597607.0,22.569,22.594,22.569,22.594,597607.0
2017-11-07 15:35:00,27.09,27.12,27.07,27.1,698486.0,22.594,22.619,22.5773,22.6023,698486.0
2017-11-07 15:40:00,27.11,27.12,27.1,27.11,644191.0,22.6107,22.619,22.6023,22.6107,644191.0
2017-11-07 15:45:00,27.11,27.13,27.1,27.12,1062072.0,22.6107,22.6273,22.6023,22.619,1062072.0
2017-11-07 15:50:00,27.12,27.15,27.11,27.13,1832654.0,22.619,22.644,22.6107,22.6273,1832654.0
2017-11-07 15:55:00,27.13,27.18,27.12,27.18,3683987.0,22.6273,22.669,22.619,22.669,3683987.0
2017-11-08 09:30:00,26.93,26.96,26.69,26.73,4743334.0,22.4605,22.4856,22.2604,22.2937,4743334.0
2017-11-08 09:35:00,26.73,26.8,26.57,26.63,3107221.0,22.2937,22.3521,22.1603,22.2103,3107221.0
2017-11-08 09:40:00,26.64,26.83,26.62,26.76,2776839.0,22.2187,22.3771,22.202,22.3188,2776839.0
2017-11-08 09:45:00,26.76,26.79,26.74,26.77,1105437.0,22.3188,22.3438,22.3021,22.3271,1105437.0
2017-11-08 09:50:00,26.76,26.84,26.72,26.74,1554356.0,22.3188,22.3855,22.2854,22.3021,1554356.0
2017-11-08 09:55:00,26.75,26.76,26.71,26.74,1490776.0,22.3104,22.3188,22.2771,22.3021,1490776.0
2017-11-08 10:00:00,26.74,26.82,26.73,26.82,999537.0,22.3021,22.3688,22.2937,22.3688,999537.0
2017-11-08 10:05:00,26.82,26.83,26.72,26.75,1301562.0,22.3688,22.3771,22.2854,22.3104,1301562.0
2017-11-08 10:10:00,26.74,26.8,26.72,26.8,1139986.0,22.3021,22.3521,22.2854,22.3521,1139986.0
2017-11-08 10:15:00,26.8,26.8,26.7,26.7,1513457.0,22.3521,22.3521,22.2687,22.2687,1513457.0
2017-11-08 10:20:00,26.71,26.75,26.7,26.71,890986.0,22.2771,22.3104,22.2687,22.2771,890986.0
2017-11-08 10:25:00,26.71,26.72,26.65,26.66,1091295.0,22.2771,22.2854,22.227,22.2354,1091295.0
2017-11-08 10:30:00,26.66,26.7,26.62,26.65,1487891.0,22.2354,22.2687,22.202,22.227,1487891.0
2017-11-08 10:35:00,26.64,26.69,26.62,26.62,914908.0,22.2187,22.2604,22.202,22.202,914908.0
2017-11-08 10:40:00,26.63,26.63,26.58,26.59,1029138.0,22.2103,22.2103,22.1686,22.177,1029138.0
2017-11-08 10:45:00,26.59,26.59,26.53,26.56,2014021.0,22.177,22.177,22.1269,22.1519,2014021.0
2017-11-08 10:50:00,26.57,26.61,26.55,26.6,1432572.0,22.1603,22.1936,22.1436,22.1853,1432572.0
2017-11-08 10:55:00,26.61,26.62,26.56,26.56,1712154.0,22.1936,22.202,22.1519,22.1519,1712154.0
2017-11-08 11:00:00,26.57,26.6,26.55,26.56,1122601.0,22.1603,22.1853,22.1436,22.1519,1122601.0
2017-11-08 11:05:00,26.55,26.57,26.55,26.55,916052.0,22.1436,22.1603,22.1436,22.1436,916052.0
2017-11-08 11:10:00,26.55,26.56,26.55,26.55,582310.0,22.1436,22.1519,22.1436,22.1436,582310.0
2017-11-08 11:15:00,26.56,26.6,26.55,26.6,1145567.0,22.1519,22.1853,22.1436,22.1853,1145567.0
2017-11-08 11:20:00,26.6,26.6,26.57,26.59,647832.0,22.1853,22.1853,22.1603,22.177,647832.0
2017-11-08 11:25:00,26.58,26.59,26.55,26.56,817400.0,22.1686,22.177,22.1436,22.1519,817400.0
2017-11-08 11:30:00,26.55,26.57,26.54,26.57,1278735.0,22.1436,22.1603,22.1353,22.1603,1278735.0
2017-11-08 11:35:00,26.56,26.57,26.51,26.51,920293.0,22.1519,22.1603,22.1102,22.1102,920293.0
2017-11-08 11:40:00,26.52,26.52,26.49,26.49,1252812.0,22.1186,22.1186,22.0936,22.0936,1252812.0
2017-11-08 11:45:00,26.5,26.58,26.49,26.58,1116821.0,22.1019,22.1686,22.0936,22.1686,1116821.0
2017-11-08 11:50:00,26.58,26.6,26.55,26.59,576229.0,22.1686,22.1853,22.1436,22.177,576229.0
2017-11-08 11:55:00,26.6,26.62,26.59,26.61,391280.0,22.1853,22.202,22.177,22.1936,391280.0
2017-11-08 12:00:00,26.62,26.65,26.61,26.65,687147.0,22.202,22.227,22.1936,22.227,687147.0
2017-11-08 12:05:00,26.64,26.71,26.64,26.71,960306.0,22.2187,22.2771,22.2187,22.2771,960306.0
2017-11-08 12:10:00,26.71,26.77,26.69,26.75,1333444.0,22.2771,22.3271,22.2604,22.3104,1333444.0
2017-11-08 12:15:00,26.75,26.76,26.72,26.74,653148.0,22.3104,22.3188,22.2854,22.3021,653148.0
2017-11-08 12:20:00,26.74,26.8,26.73,26.79,1057744.0,22.3021,22.3521,22.2937,22.3438,1057744.0
2017-11-08 12:25:00,26.79,26.87,26.78,26.83,1167436.0,22.3438,22.4105,22.3354,22.3771,1167436.0
2017-11-08 12:30:00,26.83,26.84,26.78,26.79,677721.0,22.3771,22.3855,22.3354,22.3438,677721.0
2017-11-08 12:35:00,26.8,26.8,26.72,26.75,699706.0,22.3521,22.3521,22.2854,22.3104,699706.0
2017-11-08 12:40:00,26.74,26.82,26.73,26.81,749151.0,22.3021,22.3688,22.2937,22.3605,749151.0
2017-11-08 12:45:00,26.81,26.84,26.79,26.81,571243.0,22.3605,22.3855,22.3438,22.3605,571243.0
2017-11-08 12:50:00,26.82,26.84,26.81,26.84,441170.0,22.3688,22.3855,22.3605,22.3855,441170.0
2017-11-08 12:55:00,26.84,26.85,26.82,26.84,532156.0,22.3855,22.3938,22.3688,22.3855,532156.0
2017-11-08 13:00:00,26.84,26.88,26.83,26.86,496929.0,22.3855,22.4188,22.3771,22.4022,496929.0
2017-11-08 13:05:00,26.87,26.88,26.82,26.82,367821.0,22.4105,22.4188,22.3688,22.3688,367821.0
2017-11-08 13:10:00,26.82,26.84,26.79,26.83,506875.0,22.3688,22.3855,22.3438,22.3771,506875.0
2017-11-08 13:15:00,26.83,26.83,26.8,26.81,253447.0,22.3771,22.3771,22.3521,22.3605,253447.0
2017-11-08 13:20:00,26.8,26.82,26.79,26.79,327078.0,22.3521,22.3688,22.3438,22.3438,327078.0
2017-11-08 13:25:00,26.79,26.8,26.76,26.77,610901.0,22.3438,22.3521,22.3188,22.3271,610901.0
2017-11-08 13:30:00,26.78,26.79,26.74,26.75,348756.0,22.3354,22.3438,22.3021,22.3104,348756.0
2017-11-08 13:35:00,26.74,26.77,26.74,26.77,236126.0,22.3021,22.3271,22.3021,22.3271,236126.0
2017-11-08 13:40:00,26.76,26.77,26.72,26.74,397266.0,22.3188,22.3271,22.2854,22.3021,397266.0
2017-11-08 13:45:00,26.74,26.77,26.73,26.76,484163.0,22.3021,22.3271,22.2937,22.3188,484163.0
2017-11-08 13:50:00,26.75,26.76,26.71,26.71,395628.0,22.3104,22.3188,22.2771,22.2771,395628.0
2017-11-08 13:55:00,26.71,26.72,26.68,26.69,719758.0,22.2771,22.2854,22.252,22.2604,719758.0
2017-11-08 14:00:00,26.7,26.71,26.64,26.68,744573.0,22.2687,22.2771,22.2187,22.252,744573.0
2017-11-08 14:05:00,26.69,26.7,26.62,26.66,950840.0,22.2604,22.2687,22.202,22.2354,950840.0
2017-11-08 14:10:00,26.66,26.72,26.65,26.71,682617.0,22.2354,22.2854,22.227,22.2771,682617.0
2017-11-08 14:15:00,26.71,26.72,26.7,26.7,216579.0,22.2771,22.2854,22.2687,22.2687,216579.0
2017-11-08 14:20:00,26.71,26.71,26.68,26.69,494707.0,22.2771,22.2771,22.252,22.2604,494707.0
2017-11-08 14:25:00,26.69,26.69,26.64,26.66,456104.0,22.2604,22.2604,22.2187,22.2354,456104.0
2017-11-08 14:30:00,26.67,26.67,26.64,26.65,376549.0,22.2437,22.2437,22.2187,22.227,376549.0
2017-11-08 14:35:00,26.66,26.67,26.65,26.67,353168.0,22.2354,22.2437,22.227,22.2437,353168.0
2017-11-08 14:40:00,26.66,26.68,26.63,26.64,742090.0,22.2354,22.252,22.2103,22.2187,742090.0
2017-11-08 14:45:00,26.64,26.66,26.63,26.65,817312.0,22.2187,22.2354,22.2103,22.227,817312.0
2017-11-08 14:50:00,26.65,26.66,26.63,26.64,397168.0,22.227,22.2354,22.2103,22.2187,397168.0
2017-11-08 14:55:00,26.64,26.65,26.6,26.6,508354.0,22.2187,22.227,22.1853,22.1853,508354.0
2017-11-08 15:00:00,26.6,26.63,26.59,26.6,958124.0,22.1853,22.2103,22.177,22.1853,958124.0
2017-11-08 15:05:00,26.6,26.61,26.58,26.6,1562956.0,22.1853,22.1936,22.1686,22.1853,1562956.0
2017-11-08 15:10:00,26.6,26.62,26.59,26.62,550983.0,22.1853,22.202,22.177,22.202,550983.0
2017-11-08 15:15:00,26.62,26.64,26.61,26.63,393031.0,22.202,22.2187,22.1936,22.2103,393031.0
2017-11-08 15:20:00,26.63,26.63,26.6,26.62,607311.0,22.2103,22.2103,22.1853,22.202,607311.0
2017-11-08 15:25:00,26.61,26.64,26.61,26.64,517043.0,22.1936,22.2187,22.1936,22.2187,517043.0
2017-11-08 15:30:00,26.64,26.7,26.63,26.67,1117654.0,22.2187,22.2687,22.2103,22.2437,1117654.0
2017-11-08 15:35:00,26.68,26.75,26.66,26.74,1166610.0,22.252,22.3104,22.2354,22.3021,1166610.0
2017-11-08 15:40:00,26.74,26.76,26.71,26.71,1000119.0,22.3021,22.3188,22.2771,22.2771,1000119.0
2017-11-08 15:45:00,26.72,26.74,26.7,26.71,1257700.0,22.2854,22.3021,22.2687,22.2771,1257700.0
2017-11-08 15:50:00,26.71,26.74,26.71,26.74,1208752.0,22.2771,22.3021,22.2771,22.3021,1208752.0
2017-11-08 15:55:00,26.74,26.79,26.72,26.78,3744056.0,22.3021,22.3438,22.2854,22.3354,3744056.0
2017-11-09 09:30:00,26.49,26.6,26.45,26.55,2799188.0,22.0936,22.1853,22.0602,22.1436,2799188.0
2017-11-09 09:35:00,26.55,26.59,26.51,26.58,1332021.0,22.1436,22.177,22.1102,22.1686,1332021.0
2017-11-09 09:40:00,26.58,26.58,26.42,26.47,2182677.0,22.1686,22.1686,22.0352,22.0769,2182677.0
2017-11-09 09:45:00,26.47,26.5,26.42,26.44,1400978.0,22.0769,22.1019,22.0352,22.0519,1400978.0
2017-11-09 09:50:00,26.45,26.51,26.44,26.48,1947265.0,22.0602,22.1102,22.0519,22.0852,1947265.0
2017-11-09 09:55:00,26.48,26.55,26.44,26.51,1151156.0,22.0852,22.1436,22.0519,22.1102,1151156.0
2017-11-09 10:00:00,26.51,26.6,26.5,26.56,1741487.0,22.1102,22.1853,22.1019,22.1519,1741487.0
2017-11-09 10:05:00,26.55,26.63,26.55,26.62,1685276.0,22.1436,22.2103,22.1436,22.202,1685276.0
2017-11-09 10:10:00,26.63,26.63,26.53,26.54,1788365.0,22.2103,22.2103,22.1269,22.1353,1788365.0
2017-11-09 10:15:00,26.54,26.56,26.51,26.54,1015787.0,22.1353,22.1519,22.1102,22.1353,1015787.0
2017-11-09 10:20:00,26.55,26.55,26.52,26.54,972951.0,22.1436,22.1436,22.1186,22.1353,972951.0
2017-11-09 10:25:00,26.54,26.56,26.47,26.47,1257818.0,22.1353,22.1519,22.0769,22.0769,1257818.0
2017-11-09 10:30:00,26.47,26.52,26.44,26.45,1173577.0,22.0769,22.1186,22.0519,22.0602,1173577.0
2017-11-09 10:35:00,26.45,26.46,26.41,26.44,991947.0,22.0602,22.0685,22.0268,22.0519,991947.0
2017-11-09 10:40:00,26.44,26.5,26.44,26.5,840582.0,22.0519,22.1019,22.0519,22.1019,840582.0
2017-11-09 10:45:00,26.5,26.62,26.49,26.62,1327118.0,22.1019,22.202,22.0936,22.202,1327118.0
2017-11-09 10:50:00,26.61,26.62,26.56,26.59,675607.0,22.1936,22.202,22.1519,22.177,675607.0
2017-11-09 10:55:00,26.59,26.66,26.59,26.65,1438381.0,22.177,22.2354,22.177,22.227,1438381.0
2017-11-09 11:00:00,26.64,26.66,26.61,26.64,874303.0,22.2187,22.2354,22.1936,22.2187,874303.0
2017-11-09 11:05:00,26.64,26.66,26.56,26.58,955008.0,22.2187,22.2354,22.1519,22.1686,955008.0
2017-11-09 11:10:00,26.57,26.59,26.54,26.54,1985915.0,22.1603,22.177,22.1353,22.1353,1985915.0
2017-11-09 11:15:00,26.55,26.57,26.48,26.49,1725300.0,22.1436,22.1603,22.0852,22.0936,1725300.0
2017-11-09 11:20:00,26.49,26.5,26.36,26.42,2369758.0,22.0936,22.1019,21.9851,22.0352,2369758.0
2017-11-09 11:25:00,26.42,26.48,26.41,26.43,1095021.0,22.0352,22.0852,22.0268,22.0435,1095021.0
2017-11-09 11:30:00,26.43,26.44,26.42,26.44,929115.0,22.0435,22.0519,22.0352,22.0519,929115.0
2017-11-09 11:35:00,26.44,26.49,26.4,26.45,1227770.0,22.0519,22.0936,22.0185,22.0602,1227770.0
2017-11-09 11:40:00,26.44,26.46,26.39,26.4,2095622.0,22.0519,22.0685,22.0102,22.0185,2095622.0
2017-11-09 11:45:00,26.4,26.41,26.26,26.34,2694926.0,22.0185,22.0268,21.9017,21.9685,2694926.0
2017-11-09 11:50:00,26.34,26.38,26.24,26.27,2177112.0,21.9685,22.0018,21.8851,21.9101,2177112.0
2017-11-09 11:55:00,26.28,26.3,26.23,26.28,2153552.0,21.9184,21.9351,21.8767,21.9184,2153552.0
2017-11-09 12:00:00,26.28,26.32,26.25,26.3,941042.0,21.9184,21.9518,21.8934,21.9351,941042.0
2017-11-09 12:05:00,26.3,26.39,26.29,26.31,1016840.0,21.9351,22.0102,21.9268,21.9434,1016840.0
2017-11-09 12:10:00,26.31,26.33,26.22,26.23,1389618.0,21.9434,21.9601,21.8684,21.8767,1389618.0
2017-11-09 12:15:00,26.22,26.27,26.21,26.26,1283441.0,21.8684,21.9101,21.86,21.9017,1283441.0
2017-11-09 12:20:00,26.27,26.29,26.21,26.22,922242.0,21.9101,21.9268,21.86,21.8684,922242.0
2017-11-09 12:25:00,26.21,26.27,26.17,26.18,1628859.0,21.86,21.9101,21.8267,21.835,1628859.0
2017-11-09 12:30:00,26.19,26.19,26.13,26.14,1346088.0,21.8434,21.8434,21.7933,21.8017,1346088.0
2017-11-09 12:35:00,26.14,26.26,26.14,26.23,1321250.0,21.8017,21.9017,21.8017,21.8767,1321250.0
2017-11-09 12:40:00,26.23,26.24,26.12,26.19,1367870.0,21.8767,21.8851,21.785,21.8434,1367870.0
2017-11-09 12:45:00,26.19,26.24,26.17,26.23,843003.0,21.8434,21.8851,21.8267,21.8767,843003.0
2017-11-09 12:50:00,26.23,26.32,26.21,26.32,881730.0,21.8767,21.9518,21.86,21.9518,881730.0
2017-11-09 12:55:00,26.32,26.34,26.28,26.32,922578.0,21.9518,21.9685,21.9184,21.9518,922578.0
2017-11-09 13:00:00,26.32,26.33,26.25,26.25,668549.0,21.9518,21.9601,21.8934,21.8934,668549.0
2017-11-09 13:05:00,26.25,26.26,26.22,26.26,634559.0,21.8934,21.9017,21.8684,21.9017,634559.0
2017-11-09 13:10:00,26.26,26.28,26.22,26.26,670680.0,21.9017,21.9184,21.8684,21.9017,670680.0
2017-11-09 13:15:00,26.27,26.29,26.24,26.29,845073.0,21.9101,21.9268,21.8851,21.9268,845073.0
2017-11-09 13:20:00,26.29,26.35,26.28,26.31,788189.0,21.9268,21.9768,21.9184,21.9434,788189.0
2017-11-09 13:25:00,26.31,26.34,26.3,26.33,537073.0,21.9434,21.9685,21.9351,21.9601,537073.0
2017-11-09 13:30:00,26.34,26.36,26.32,26.33,922545.0,21.9685,21.9851,21.9518,21.9601,922545.0
2017-11-09 13:35:00,26.33,26.35,26.32,26.34,437046.0,21.9601,21.9768,21.9518,21.9685,437046.0
2017-11-09 13:40:00,26.33,26.35,26.32,26.34,509153.0,21.9601,21.9768,21.9518,21.9685,509153.0
2017-11-09 13:45:00,26.34,26.37,26.33,26.37,440160.0,21.9685,21.9935,21.9601,21.9935,440160.0
2017-11-09 13:50:00,26.36,26.39,26.36,26.39,573767.0,21.9851,22.0102,21.9851,22.0102,573767.0
2017-11-09 13:55:00,26.39,26.39,26.36,26.38,496950.0,22.0102,22.0102,21.9851,22.0018,496950.0
2017-11-09 14:00:00,26.37,26.39,26.32,26.33,1082461.0,21.9935,22.0102,21.9518,21.9601,1082461.0
2017-11-09 14:05:00,26.33,26.39,26.32,26.39,1271315.0,21.9601,22.0102,21.9518,22.0102,1271315.0
2017-11-09 14:10:00,26.39,26.39,26.32,26.34,903139.0,22.0102,22.0102,21.9518,21.9685,903139.0
2017-11-09 14:15:00,26.34,26.36,26.31,26.32,689908.0,21.9685,21.9851,21.9434,21.9518,689908.0
2017-11-09 14:20:00,26.31,26.32,26.26,26.27,828487.0,21.9434,21.9518,21.9017,21.9101,828487.0
2017-11-09 14:25:00,26.27,26.28,26.25,26.27,596657.0,21.9101,21.9184,21.8934,21.9101,596657.0
2017-11-09 14:30:00,26.27,26.33,26.27,26.31,501375.0,21.9101,21.9601,21.9101,21.9434,501375.0
2017-11-09 14:35:00,26.3,26.31,26.26,26.29,515889.0,21.9351,21.9434,21.9017,21.9268,515889.0
2017-11-09 14:40:00,26.29,26.3,26.27,26.28,364988.0,21.9268,21.9351,21.9101,21.9184,364988.0
2017-11-09 14:45:00,26.28,26.29,26.26,26.29,393363.0,21.9184,21.9268,21.9017,21.9268,393363.0
2017-11-09 14:50:00,26.29,26.33,26.28,26.3,416124.0,21.9268,21.9601,21.9184,21.9351,416124.0
2017-11-09 14:55:00,26.3,26.32,26.28,26.29,432574.0,21.9351,21.9518,21.9184,21.9268,432574.0
2017-11-09 15:00:00,26.29,26.31,26.27,26.3,448184.0,21.9268,21.9434,21.9101,21.9351,448184.0
2017-11-09 15:05:00,26.3,26.38,26.28,26.37,714408.0,21.9351,22.0018,21.9184,21.9935,714408.0
2017-11-09 15:10:00,26.37,26.4,26.33,26.37,1108219.0,21.9935,22.0185,21.9601,21.9935,1108219.0
2017-11-09 15:15:00,26.37,26.37,26.34,26.36,481254.0,21.9935,21.9935,21.9685,21.9851,481254.0
2017-11-09 15:20:00,26.36,26.39,26.35,26.39,606219.0,21.9851,22.0102,21.9768,22.0102,606219.0
2017-11-09 15:25:00,26.39,26.4,26.36,26.39,544283.0,22.0102,22.0185,21.9851,22.0102,544283.0
2017-11-09 15:30:00,26.39,26.44,26.38,26.44,1434501.0,22.0102,22.0519,22.0018,22.0519,1434501.0
2017-11-09 15:35:00,26.44,26.49,26.43,26.46,1096364.0,22.0519,22.0936,22.0435,22.0685,1096364.0
2017-11-09 15:40:00,26.47,26.5,26.44,26.48,1286136.0,22.0769,22.1019,22.0519,22.0852,1286136.0
2017-11-09 15:45:00,26.48,26.48,26.44,26.47,984567.0,22.0852,22.0852,22.0519,22.0769,984567.0
2017-11-09 15:50:00,26.46,26.5,26.46,26.49,1938720.0,22.0685,22.1019,22.0685,22.0936,1938720.0
2017-11-09 15:55:00,26.49,26.51,26.48,26.49,3151937.0,22.0936,22.1102,22.0852,22.0936,3151937.0
2017-11-10 09:30:00,26.59,26.74,26.55,26.64,2968074.0,22.177,22.3021,22.1436,22.2187,2968074.0
2017-11-10 09:35:00,26.63,26.7,26.6,26.69,1334411.0,22.2103,22.2687,22.1853,22.2604,1334411.0
2017-11-10 09:40:00,26.69,26.71,26.66,26.7,1267687.0,22.2604,22.2771,22.2354,22.2687,1267687.0
2017-11-10 09:45:00,26.69,26.72,26.67,26.68,846390.0,22.2604,22.2854,22.2437,22.252,846390.0
2017-11-10 09:50:00,26.68,26.68,26.61,26.66,903616.0,22.252,22.252,22.1936,22.2354,903616.0
2017-11-10 09:55:00,26.67,26.68,26.62,26.63,456491.0,22.2437,22.252,22.202,22.2103,456491.0
2017-11-10 10:00:00,26.63,26.63,26.51,26.54,1177518.0,22.2103,22.2103,22.1102,22.1353,1177518.0
2017-11-10 10:05:00,26.53,26.57,26.52,26.53,469857.0,22.1269,22.1603,22.1186,22.1269,469857.0
2017-11-10 10:10:00,26.53,26.58,26.52,26.55,424559.0,22.1269,22.1686,22.1186,22.1436,424559.0
2017-11-10 10:15:00,26.55,26.61,26.53,26.6,904711.0,22.1436,22.1936,22.1269,22.1853,904711.0
2017-11-10 10:20:00,26.6,26.61,26.53,26.55,722230.0,22.1853,22.1936,22.1269,22.1436,722230.0
2017-11-10 10:25:00,26.55,26.57,26.5,26.56,608324.0,22.1436,22.1603,22.1019,22.1519,608324.0
2017-11-10 10:30:00,26.56,26.58,26.47,26.5,822594.0,22.1519,22.1686,22.0769,22.1019,822594.0
2017-11-10 10:35:00,26.5,26.51,26.46,26.49,1041793.0,22.1019,22.1102,22.0685,22.0936,1041793.0
2017-11-10 10:40:00,26.49,26.52,26.47,26.5,774318.0,22.0936,22.1186,22.0769,22.1019,774318.0
2017-11-10 10:45:00,26.5,26.56,26.49,26.54,769368.0,22.1019,22.1519,22.0936,22.1353,769368.0
2017-11-10 10:50:00,26.55,26.55,26.5,26.55,534328.0,22.1436,22.1436,22.1019,22.1436,534328.0
2017-11-10 10:55:00,26.54,26.59,26.54,26.59,776091.0,22.1353,22.177,22.1353,22.177,776091.0
2017-11-10 11:00:00,26.59,26.67,26.57,26.64,890627.0,22.177,22.2437,22.1603,22.2187,890627.0
2017-11-10 11:05:00,26.63,26.65,26.61,26.61,597493.0,22.2103,22.227,22.1936,22.1936,597493.0
2017-11-10 11:10:00,26.61,26.68,26.6,26.65,867403.0,22.1936,22.252,22.1853,22.227,867403.0
2017-11-10 11:15:00,26.66,26.69,26.62,26.68,1039720.0,22.2354,22.2604,22.202,22.252,1039720.0
2017-11-10 11:20:00,26.67,26.72,26.66,26.7,966847.0,22.2437,22.2854,22.2354,22.2687,966847.0
2017-11-10 11:25:00,26.7,26.72,26.67,26.69,1000384.0,22.2687,22.2854,22.2437,22.2604,1000384.0
2017-11-10 11:30:00,26.69,26.71,26.66,26.66,607378.0,22.2604,22.2771,22.2354,22.2354,607378.0
2017-11-10 11:35:00,26.66,26.68,26.64,26.67,753201.0,22.2354,22.252,22.2187,22.2437,753201.0
2017-11-10 11:40:00,26.67,26.67,26.64,26.65,390495.0,22.2437,22.2437,22.2187,22.227,390495.0
2017-11-10 11:45:00,26.66,26.66,26.63,26.63,322397.0,22.2354,22.2354,22.2103,22.2103,322397.0
2017-11-10 11:50:00,26.64,26.64,26.6,26.63,470728.0,22.2187,22.2187,22.1853,22.2103,470728.0
2017-11-10 11:55:00,26.63,26.66,26.62,26.65,331796.0,22.2103,22.2354,22.202,22.227,331796.0
2017-11-10 12:00:00,26.65,26.67,26.64,26.66,367425.0,22.227,22.2437,22.2187,22.2354,367425.0
2017-11-10 12:05:00,26.66,26.68,26.62,26.62,333866.0,22.2354,22.252,22.202,22.202,333866.0
2017-11-10 12:10:00,26.62,26.64,26.62,26.64,159982.0,22.202,22.2187,22.202,22.2187,159982.0
2017-11-10 12:15:00,26.63,26.65,26.62,26.64,304628.0,22.2103,22.227,22.202,22.2187,304628.0
2017-11-10 12:20:00,26.64,26.64,26.6,26.62,412189.0,22.2187,22.2187,22.1853,22.202,412189.0
2017-11-10 12:25:00,26.61,26.62,26.56,26.59,834217.0,22.1936,22.202,22.1519,22.177,834217.0
2017-11-10 12:30:00,26.6,26.61,26.58,26.59,272745.0,22.1853,22.1936,22.1686,22.177,272745.0
2017-11-10 12:35:00,26.58,26.62,26.58,26.62,265048.0,22.1686,22.202,22.1686,22.202,265048.0
2017-11-10 12:40:00,26.62,26.64,26.6,26.63,482199.0,22.202,22.2187,22.1853,22.2103,482199.0
2017-11-10 12:45:00,26.63,26.66,26.62,26.63,821299.0,22.2103,22.2354,22.202,22.2103,821299.0
2017-11-10 12:50:00,26.62,26.66,26.62,26.66,209593.0,22.202,22.2354,22.202,22.2354,209593.0
2017-11-10 12:55:00,26.66,26.66,26.64,26.66,245378.0,22.2354,22.2354,22.2187,22.2354,245378.0
2017-11-10 13:00:00,26.66,26.66,26.65,26.66,201623.0,22.2354,22.2354,22.227,22.2354,201623.0
2017-11-10 13:05:00,26.65,26.66,26.65,26.66,206360.0,22.227,22.2354,22.227,22.2354,206360.0
2017-11-10 13:10:00,26.66,26.66,26.63,26.64,419221.0,22.2354,22.2354,22.2103,22.2187,419221.0
2017-11-10 13:15:00,26.64,26.66,26.64,26.64,603437.0,22.2187,22.2354,22.2187,22.2187,603437.0
2017-11-10 13:20:00,26.64,26.66,26.62,26.65,298160.0,22.2187,22.2354,22.202,22.227,298160.0
2017-11-10 13:25:00,26.66,26.69,26.65,26.69,448416.0,22.2354,22.2604,22.227,22.2604,448416.0
2017-11-10 13:30:00,26.68,26.69,26.67,26.68,252229.0,22.252,22.2604,22.2437,22.252,252229.0
2017-11-10 13:35:00,26.68,26.69,26.67,26.69,388058.0,22.252,22.2604,22.2437,22.2604,388058.0
2017-11-10 13:40:00,26.69,26.69,26.67,26.68,255231.0,22.2604,22.2604,22.2437,22.252,255231.0
2017-11-10 13:45:00,26.68,26.68,26.64,26.64,265262.0,22.252,22.252,22.2187,22.2187,265262.0
2017-11-10 13:50:00,26.64,26.65,26.61,26.62,925298.0,22.2187,22.227,22.1936,22.202,925298.0
2017-11-10 13:55:00,26.62,26.65,26.61,26.65,203390.0,22.202,22.227,22.1936,22.227,203390.0
2017-11-10 14:00:00,26.65,26.67,26.62,26.63,376301.0,22.227,22.2437,22.202,22.2103,376301.0
2017-11-10 14:05:00,26.63,26.63,26.6,26.62,258038.0,22.2103,22.2103,22.1853,22.202,258038.0
2017-11-10 14:10:00,26.61,26.65,26.61,26.63,418969.0,22.1936,22.227,22.1936,22.2103,418969.0
2017-11-10 14:15:00,26.63,26.64,26.62,26.63,393194.0,22.2103,22.2187,22.202,22.2103,393194.0
2017-11-10 14:20:00,26.64,26.65,26.63,26.64,199033.0,22.2187,22.227,22.2103,22.2187,199033.0
2017-11-10 14:25:00,26.64,26.64,26.62,26.63,137847.0,22.2187,22.2187,22.202,22.2103,137847.0
2017-11-10 14:30:00,26.63,26.64,26.6,26.63,387610.0,22.2103,22.2187,22.1853,22.2103,387610.0
2017-11-10 14:35:00,26.63,26.65,26.62,26.65,479812.0,22.2103,22.227,22.202,22.227,479812.0
2017-11-10 14:40:00,26.65,26.66,26.63,26.65,373449.0,22.227,22.2354,22.2103,22.227,373449.0
2017-11-10 14:45:00,26.65,26.66,26.61,26.62,458527.0,22.227,22.2354,22.1936,22.202,458527.0
2017-11-10 14:50:00,26.63,26.63,26.59,26.59,297527.0,22.2103,22.2103,22.177,22.177,297527.0
2017-11-10 14:55:00,26.6,26.61,26.59,26.61,345489.0,22.1853,22.1936,22.177,22.1936,345489.0
2017-11-10 15:00:00,26.61,26.61,26.58,26.59,405893.0,22.1936,22.1936,22.1686,22.177,405893.0
2017-11-10 15:05:00,26.59,26.6,26.58,26.59,422568.0,22.177,22.1853,22.1686,22.177,422568.0
2017-11-10 15:10:00,26.59,26.6,26.58,26.59,252452.0,22.177,22.1853,22.1686,22.177,252452.0
2017-11-10 15:15:00,26.59,26.59,26.55,26.55,728796.0,22.177,22.177,22.1436,22.1436,728796.0
2017-11-10 15:20:00,26.55,26.57,26.54,26.56,572693.0,22.1436,22.1603,22.1353,22.1519,572693.0
2017-11-10 15:25:00,26.55,26.56,26.53,26.55,638626.0,22.1436,22.1519,22.1269,22.1436,638626.0
2017-11-10 15:30:00,26.54,26.55,26.52,26.53,536534.0,22.1353,22.1436,22.1186,22.1269,536534.0
2017-11-10 15:35:00,26.53,26.54,26.49,26.5,1012554.0,22.1269,22.1353,22.0936,22.1019,1012554.0
2017-11-10 15:40:00,26.5,26.53,26.49,26.51,1177568.0,22.1019,22.1269,22.0936,22.1102,1177568.0
2017-11-10 15:45:00,26.52,26.56,26.51,26.55,1338530.0,22.1186,22.1519,22.1102,22.1436,1338530.0
2017-11-10 15:50:00,26.55,26.59,26.54,26.58,1130231.0,22.1436,22.177,22.1353,22.1686,1130231.0
2017-11-10 15:55:00,26.58,26.58,26.51,26.53,3559372.0,22.1686,22.1686,22.1102,22.1269,3559372.0
2017-11-13 09:30:00,26.26,26.38,26.14,26.35,3107244.0,21.9017,22.0018,21.8017,21.9768,3107244.0
2017-11-13 09:35:00,26.35,26.35,26.24,26.28,1064649.0,21.9768,21.9768,21.8851,21.9184,1064649.0
2017-11-13 09:40:00,26.28,26.33,26.26,26.26,1043627.0,21.9184,21.9601,21.9017,21.9017,1043627.0
2017-11-13 09:45:00,26.26,26.4,26.26,26.38,1071065.0,21.9017,22.0185,21.9017,22.0018,1071065.0
2017-11-13 09:50:00,26.38,26.39,26.35,26.36,709234.0,22.0018,22.0102,21.9768,21.9851,709234.0
2017-11-13 09:55:00,26.36,26.38,26.33,26.37,804808.0,21.9851,22.0018,21.9601,21.9935,804808.0
2017-11-13 10:00:00,26.36,26.41,26.36,26.37,1181857.0,21.9851,22.0268,21.9851,21.9935,1181857.0
2017-11-13 10:05:00,26.38,26.44,26.37,26.44,1576721.0,22.0018,22.0519,21.9935,22.0519,1576721.0
2017-11-13 10:10:00,26.44,26.48,26.43,26.46,1796229.0,22.0519,22.0852,22.0435,22.0685,1796229.0
2017-11-13 10:15:00,26.45,26.46,26.37,26.4,1361812.0,22.0602,22.0685,21.9935,22.0185,1361812.0
2017-11-13 10:20:00,26.41,26.41,26.36,26.4,675582.0,22.0268,22.0268,21.9851,22.0185,675582.0
2017-11-13 10:25:00,26.4,26.44,26.39,26.43,752926.0,22.0185,22.0519,22.0102,22.0435,752926.0
2017-11-13 10:30:00,26.43,26.44,26.38,26.39,413544.0,22.0435,22.0519,22.0018,22.0102,413544.0
2017-11-13 10:35:00,26.39,26.42,26.37,26.37,551295.0,22.0102,22.0352,21.9935,21.9935,551295.0
2017-11-13 10:40:00,26.37,26.38,26.33,26.37,499104.0,21.9935,22.0018,21.9601,21.9935,499104.0
2017-11-13 10:45:00,26.38,26.4,26.35,26.38,696504.0,22.0018,22.0185,21.9768,22.0018,696504.0
2017-11-13 10:50:00,26.37,26.4,26.37,26.39,265699.0,21.9935,22.0185,21.9935,22.0102,265699.0
2017-11-13 10:55:00,26.4,26.41,26.33,26.37,1042968.0,22.0185,22.0268,21.9601,21.9935,1042968.0
2017-11-13 11:00:00,26.36,26.37,26.34,26.36,361733.0,21.9851,21.9935,21.9685,21.9851,361733.0
2017-11-13 11:05:00,26.35,26.38,26.35,26.38,197316.0,21.9768,22.0018,21.9768,22.0018,197316.0
2017-11-13 11:10:00,26.37,26.4,26.36,26.39,457373.0,21.9935,22.0185,21.9851,22.0102,457373.0
2017-11-13 11:15:00,26.39,26.4,26.38,26.39,623916.0,22.0102,22.0185,22.0018,22.0102,623916.0
2017-11-13 11:20:00,26.39,26.41,26.39,26.39,377535.0,22.0102,22.0268,22.0102,22.0102,377535.0
2017-11-13 11:25:00,26.39,26.4,26.36,26.37,533236.0,22.0102,22.0185,21.9851,21.9935,533236.0
2017-11-13 11:30:00,26.36,26.39,26.35,26.37,507598.0,21.9851,22.0102,21.9768,21.9935,507598.0
2017-11-13 11:35:00,26.38,26.38,26.35,26.37,310525.0,22.0018,22.0018,21.9768,21.9935,310525.0
2017-11-13 11:40:00,26.37,26.37,26.32,26.33,817271.0,21.9935,21.9935,21.9518,21.9601,817271.0
2017-11-13 11:45:00,26.32,26.37,26.31,26.37,481488.0,21.9518,21.9935,21.9434,21.9935,481488.0
2017-11-13 11:50:00,26.36,26.39,26.34,26.38,490282.0,21.9851,22.0102,21.9685,22.0018,490282.0
2017-11-13 11:55:00,26.38,26.41,26.38,26.4,466053.0,22.0018,22.0268,22.0018,22.0185,466053.0
2017-11-13 12:00:00,26.4,26.41,26.38,26.39,375707.0,22.0185,22.0268,22.0018,22.0102,375707.0
2017-11-13 12:05:00,26.39,26.41,26.38,26.4,857331.0,22.0102,22.0268,22.0018,22.0185,857331.0
2017-11-13 12:10:00,26.41,26.42,26.38,26.39,656528.0,22.0268,22.0352,22.0018,22.0102,656528.0
2017-11-13 12:15:00,26.39,26.4,26.34,26.34,322462.0,22.0102,22.0185,21.9685,21.9685,322462.0
2017-11-13 12:20:00,26.35,26.38,26.33,26.35,740627.0,21.9768,22.0018,21.9601,21.9768,740627.0
2017-11-13 12:25:00,26.35,26.35,26.32,26.32,270836.0,21.9768,21.9768,21.9518,21.9518,270836.0
2017-11-13 12:30:00,26.33,26.35,26.32,26.34,357555.0,21.9601,21.9768,21.9518,21.9685,357555.0
2017-11-13 12:35:00,26.34,26.34,26.33,26.34,80772.0,21.9685,21.9685,21.9601,21.9685,80772.0
2017-11-13 12:40:00,26.33,26.34,26.31,26.34,407872.0,21.9601,21.9685,21.9434,21.9685,407872.0
2017-11-13 12:45:00,26.34,26.36,26.33,26.36,602024.0,21.9685,21.9851,21.9601,21.9851,602024.0
2017-11-13 12:50:00,26.36,26.38,26.35,26.37,338020.0,21.9851,22.0018,21.9768,21.9935,338020.0
2017-11-13 12:55:00,26.37,26.38,26.35,26.37,365382.0,21.9935,22.0018,21.9768,21.9935,365382.0
2017-11-13 13:00:00,26.38,26.38,26.35,26.36,457865.0,22.0018,22.0018,21.9768,21.9851,457865.0
2017-11-13 13:05:00,26.37,26.38,26.32,26.33,833751.0,21.9935,22.0018,21.9518,21.9601,833751.0
2017-11-13 13:10:00,26.33,26.38,26.32,26.38,505215.0,21.9601,22.0018,21.9518,22.0018,505215.0
2017-11-13 13:15:00,26.37,26.4,26.36,26.39,467217.0,21.9935,22.0185,21.9851,22.0102,467217.0
2017-11-13 13:20:00,26.38,26.4,26.37,26.38,715014.0,22.0018,22.0185,21.9935,22.0018,715014.0
2017-11-13 13:25:00,26.37,26.39,26.37,26.39,239977.0,21.9935,22.0102,21.9935,22.0102,239977.0
2017-11-13 13:30:00,26.39,26.41,26.38,26.4,489243.0,22.0102,22.0268,22.0018,22.0185,489243.0
2017-11-13 13:35:00,26.39,26.41,26.39,26.39,238834.0,22.0102,22.0268,22.0102,22.0102,238834.0
2017-11-13 13:40:00,26.39,26.4,26.37,26.39,330661.0,22.0102,22.0185,21.9935,22.0102,330661.0
2017-11-13 13:45:00,26.39,26.4,26.37,26.39,475637.0,22.0102,22.0185,21.9935,22.0102,475637.0
2017-11-13 13:50:00,26.39,26.39,26.37,26.38,238904.0,22.0102,22.0102,21.9935,22.0018,238904.0
2017-11-13 13:55:00,26.39,26.41,26.38,26.39,605733.0,22.0102,22.0268,22.0018,22.0102,605733.0
2017-11-13 14:00:00,26.4,26.41,26.38,26.39,249920.0,22.0185,22.0268,22.0018,22.0102,249920.0
2017-11-13 14:05:00,26.38,26.41,26.38,26.41,638771.0,22.0018,22.0268,22.0018,22.0268,638771.0
2017-11-13 14:10:00,26.41,26.42,26.4,26.4,481610.0,22.0268,22.0352,22.0185,22.0185,481610.0
2017-11-13 14:15:00,26.41,26.41,26.4,26.41,324890.0,22.0268,22.0268,22.0185,22.0268,324890.0
2017-11-13 14:20:00,26.41,26.41,26.38,26.39,514019.0,22.0268,22.0268,22.0018,22.0102,514019.0
2017-11-13 14:25:00,26.39,26.41,26.37,26.39,656326.0,22.0102,22.0268,21.9935,22.0102,656326.0
2017-11-13 14:30:00,26.38,26.39,26.38,26.39,149391.0,22.0018,22.0102,22.0018,22.0102,149391.0
2017-11-13 14:35:00,26.39,26.4,26.38,26.39,326225.0,22.0102,22.0185,22.0018,22.0102,326225.0
2017-11-13 14:40:00,26.39,26.43,26.39,26.42,1104758.0,22.0102,22.0435,22.0102,22.0352,1104758.0
2017-11-13 14:45:00,26.42,26.45,26.41,26.43,630041.0,22.0352,22.0602,22.0268,22.0435,630041.0
2017-11-13 14:50:00,26.44,26.46,26.41,26.42,782633.0,22.0519,22.0685,22.0268,22.0352,782633.0
2017-11-13 14:55:00,26.41,26.43,26.41,26.43,463196.0,22.0268,22.0435,22.0268,22.0435,463196.0
2017-11-13 15:00:00,26.43,26.43,26.4,26.42,328477.0,22.0435,22.0435,22.0185,22.0352,328477.0
2017-11-13 15:05:00,26.42,26.44,26.41,26.43,467790.0,22.0352,22.0519,22.0268,22.0435,467790.0
2017-11-13 15:10:00,26.43,26.44,26.41,26.41,336618.0,22.0435,22.0519,22.0268,22.0268,336618.0
2017-11-13 15:15:00,26.42,26.43,26.4,26.43,294345.0,22.0352,22.0435,22.0185,22.0435,294345.0
2017-11-13 15:20:00,26.43,26.44,26.41,26.43,794652.0,22.0435,22.0519,22.0268,22.0435,794652.0
2017-11-13 15:25:00,26.42,26.44,26.42,26.42,312203.0,22.0352,22.0519,22.0352,22.0352,312203.0
2017-11-13 15:30:00,26.42,26.43,26.39,26.41,742562.0,22.0352,22.0435,22.0102,22.0268,742562.0
2017-11-13 15:35:00,26.41,26.41,26.37,26.38,681426.0,22.0268,22.0268,21.9935,22.0018,681426.0
2017-11-13 15:40:00,26.38,26.41,26.37,26.38,880803.0,22.0018,22.0268,21.9935,22.0018,880803.0
2017-11-13 15:45:00,26.38,26.41,26.36,26.39,1029192.0,22.0018,22.0268,21.9851,22.0102,1029192.0
2017-11-13 15:50:00,26.39,26.42,26.38,26.39,1105510.0,22.0102,22.0352,22.0018,22.0102,1105510.0
2017-11-13 15:55:00,26.39,26.41,26.39,26.4,2403390.0,22.0102,22.0268,22.0102,22.0185,2403390.0
2017-11-14 09:30:00,26.26,26.35,26.22,26.24,1703801.0,21.9017,21.9768,21.8684,21.8851,1703801.0
2017-11-14 09:35:00,26.24,26.32,26.22,26.28,1118555.0,21.8851,21.9518,21.8684,21.9184,1118555.0
2017-11-14 09:40:00,26.29,26.35,26.24,26.25,1020092.0,21.9268,21.9768,21.8851,21.8934,1020092.0
2017-11-14 09:45:00,26.24,26.3,26.23,26.25,915503.0,21.8851,21.9351,21.8767,21.8934,915503.0
2017-11-14 09:50:00,26.25,26.29,26.22,26.25,477216.0,21.8934,21.9268,21.8684,21.8934,477216.0
2017-11-14 09:55:00,26.25,26.28,26.19,26.21,1226316.0,21.8934,21.9184,21.8434,21.86,1226316.0
2017-11-14 10:00:00,26.21,26.23,26.09,26.11,2096891.0,21.86,21.8767,21.76,21.7766,2096891.0
2017-11-14 10:05:00,26.1,26.17,26.08,26.12,1210235.0,21.7683,21.8267,21.7516,21.785,1210235.0
2017-11-14 10:10:00,26.13,26.2,26.11,26.19,1348919.0,21.7933,21.8517,21.7766,21.8434,1348919.0
2017-11-14 10:15:00,26.19,26.21,26.17,26.19,790108.0,21.8434,21.86,21.8267,21.8434,790108.0
2017-11-14 10:20:00,26.19,26.2,26.12,26.14,937085.0,21.8434,21.8517,21.785,21.8017,937085.0
2017-11-14 10:25:00,26.14,26.2,26.13,26.19,733571.0,21.8017,21.8517,21.7933,21.8434,733571.0
2017-11-14 10:30:00,26.19,26.19,26.14,26.17,366513.0,21.8434,21.8434,21.8017,21.8267,366513.0
2017-11-14 10:35:00,26.16,26.23,26.15,26.21,836712.0,21.8183,21.8767,21.81,21.86,836712.0
2017-11-14 10:40:00,26.21,26.24,26.19,26.22,605858.0,21.86,21.8851,21.8434,21.8684,605858.0
2017-11-14 10:45:00,26.21,26.27,26.2,26.26,577247.0,21.86,21.9101,21.8517,21.9017,577247.0
2017-11-14 10:50:00,26.26,26.27,26.24,26.24,413438.0,21.9017,21.9101,21.8851,21.8851,413438.0
2017-11-14 10:55:00,26.25,26.27,26.24,26.25,343882.0,21.8934,21.9101,21.8851,21.8934,343882.0
2017-11-14 11:00:00,26.24,26.25,26.18,26.19,471458.0,21.8851,21.8934,21.835,21.8434,471458.0
2017-11-14 11:05:00,26.19,26.26,26.18,26.25,909224.0,21.8434,21.9017,21.835,21.8934,909224.0
2017-11-14 11:10:00,26.25,26.28,26.24,26.26,444645.0,21.8934,21.9184,21.8851,21.9017,444645.0
2017-11-14 11:15:00,26.27,26.27,26.22,26.22,376745.0,21.9101,21.9101,21.8684,21.8684,376745.0
2017-11-14 11:20:00,26.22,26.24,26.22,26.23,298553.0,21.8684,21.8851,21.8684,21.8767,298553.0
2017-11-14 11:25:00,26.23,26.24,26.19,26.2,393568.0,21.8767,21.8851,21.8434,21.8517,393568.0
2017-11-14 11:30:00,26.2,26.22,26.18,26.21,373009.0,21.8517,21.8684,21.835,21.86,373009.0
2017-11-14 11:35:00,26.21,26.22,26.18,26.19,410123.0,21.86,21.8684,21.835,21.8434,410123.0
2017-11-14 11:40:00,26.19,26.19,26.13,26.15,658315.0,21.8434,21.8434,21.7933,21.81,658315.0
2017-11-14 11:45:00,26.16,26.2,26.15,26.16,516635.0,21.8183,21.8517,21.81,21.8183,516635.0
2017-11-14 11:50:00,26.17,26.2,26.16,26.18,229257.0,21.8267,21.8517,21.8183,21.835,229257.0
2017-11-14 11:55:00,26.19,26.19,26.16,26.19,201331.0,21.8434,21.8434,21.8183,21.8434,201331.0
2017-11-14 12:00:00,26.18,26.19,26.18,26.19,133774.0,21.835,21.8434,21.835,21.8434,133774.0
2017-11-14 12:05:00,26.19,26.21,26.17,26.18,386343.0,21.8434,21.86,21.8267,21.835,386343.0
2017-11-14 12:10:00,26.18,26.19,26.16,26.19,221333.0,21.835,21.8434,21.8183,21.8434,221333.0
2017-11-14 12:15:00,26.19,26.2,26.17,26.18,220179.0,21.8434,21.8517,21.8267,21.835,220179.0
2017-11-14 12:20:00,26.18,26.19,26.17,26.19,213379.0,21.835,21.8434,21.8267,21.8434,213379.0
2017-11-14 12:25:00,26.19,26.19,26.16,26.17,214565.0,21.8434,21.8434,21.8183,21.8267,214565.0
2017-11-14 12:30:00,26.16,26.2,26.15,26.2,542628.0,21.8183,21.8517,21.81,21.8517,542628.0
2017-11-14 12:35:00,26.19,26.22,26.19,26.19,304587.0,21.8434,21.8684,21.8434,21.8434,304587.0
2017-11-14 12:40:00,26.2,26.2,26.16,26.19,130111.0,21.8517,21.8517,21.8183,21.8434,130111.0
2017-11-14 12:45:00,26.19,26.19,26.16,26.16,168795.0,21.8434,21.8434,21.8183,21.8183,168795.0
2017-11-14 12:50:00,26.16,26.18,26.12,26.13,604131.0,21.8183,21.835,21.785,21.7933,604131.0
2017-11-14 12:55:00,26.12,26.13,26.09,26.11,794639.0,21.785,21.7933,21.76,21.7766,794639.0
2017-11-14 13:00:00,26.11,26.12,26.09,26.1,347275.0,21.7766,21.785,21.76,21.7683,347275.0
2017-11-14 13:05:00,26.1,26.13,26.08,26.11,405669.0,21.7683,21.7933,21.7516,21.7766,405669.0
2017-11-14 13:10:00,26.12,26.15,26.12,26.14,302928.0,21.785,21.81,21.785,21.8017,302928.0
2017-11-14 13:15:00,26.14,26.16,26.13,26.14,285804.0,21.8017,21.8183,21.7933,21.8017,285804.0
2017-11-14 13:20:00,26.14,26.15,26.13,26.13,187577.0,21.8017,21.81,21.7933,21.7933,187577.0
2017-11-14 13:25:00,26.13,26.15,26.12,26.15,331917.0,21.7933,21.81,21.785,21.81,331917.0
2017-11-14 13:30:00,26.14,26.14,26.1,26.1,422074.0,21.8017,21.8017,21.7683,21.7683,422074.0
2017-11-14 13:35:00,26.1,26.12,26.09,26.11,402281.0,21.7683,21.785,21.76,21.7766,402281.0
2017-11-14 13:40:00,26.1,26.16,26.1,26.15,517405.0,21.7683,21.8183,21.7683,21.81,517405.0
2017-11-14 13:45:00,26.14,26.16,26.14,26.14,333179.0,21.8017,21.8183,21.8017,21.8017,333179.0
2017-11-14 13:50:00,26.15,26.15,26.12,26.13,225078.0,21.81,21.81,21.785,21.7933,225078.0
2017-11-14 13:55:00,26.12,26.14,26.12,26.14,166080.0,21.785,21.8017,21.785,21.8017,166080.0
2017-11-14 14:00:00,26.14,26.14,26.11,26.13,268557.0,21.8017,21.8017,21.7766,21.7933,268557.0
2017-11-14 14:05:00,26.13,26.15,26.11,26.14,275444.0,21.7933,21.81,21.7766,21.8017,275444.0
2017-11-14 14:10:00,26.14,26.18,26.13,26.17,632792.0,21.8017,21.835,21.7933,21.8267,632792.0
2017-11-14 14:15:00,26.17,26.17,26.13,26.17,377346.0,21.8267,21.8267,21.7933,21.8267,377346.0
2017-11-14 14:20:00,26.17,26.18,26.14,26.16,505240.0,21.8267,21.835,21.8017,21.8183,505240.0
2017-11-14 14:25:00,26.17,26.18,26.14,26.18,446451.0,21.8267,21.835,21.8017,21.835,446451.0
2017-11-14 14:30:00,26.18,26.18,26.15,26.16,372752.0,21.835,21.835,21.81,21.8183,372752.0
2017-11-14 14:35:00,26.16,26.2,26.16,26.19,568194.0,21.8183,21.8517,21.8183,21.8434,568194.0
2017-11-14 14:40:00,26.19,26.21,26.18,26.2,204209.0,21.8434,21.86,21.835,21.8517,204209.0
2017-11-14 14:45:00,26.2,26.2,26.17,26.18,506516.0,21.8517,21.8517,21.8267,21.835,506516.0
2017-11-14 14:50:00,26.17,26.2,26.16,26.2,219946.0,21.8267,21.8517,21.8183,21.8517,219946.0
2017-11-14 14:55:00,26.2,26.2,26.18,26.19,98742.0,21.8517,21.8517,21.835,21.8434,98742.0
2017-11-14 15:00:00,26.19,26.22,26.18,26.21,363292.0,21.8434,21.8684,21.835,21.86,363292.0
2017-11-14 15:05:00,26.2,26.21,26.18,26.18,258403.0,21.8517,21.86,21.835,21.835,258403.0
2017-11-14 15:10:00,26.19,26.23,26.18,26.23,518804.0,21.8434,21.8767,21.835,21.8767,518804.0
2017-11-14 15:15:00,26.23,26.23,26.22,26.23,194999.0,21.8767,21.8767,21.8684,21.8767,194999.0
2017-11-14 15:20:00,26.22,26.23,26.21,26.21,466521.0,21.8684,21.8767,21.86,21.86,466521.0
2017-11-14 15:25:00,26.21,26.22,26.2,26.21,352586.0,21.86,21.8684,21.8517,21.86,352586.0
2017-11-14 15:30:00,26.21,26.24,26.2,26.23,651588.0,21.86,21.8851,21.8517,21.8767,651588.0
2017-11-14 15:35:00,26.23,26.26,26.22,26.22,792228.0,21.8767,21.9017,21.8684,21.8684,792228.0
2017-11-14 15:40:00,26.22,26.23,26.18,26.21,888890.0,21.8684,21.8767,21.835,21.86,888890.0
2017-11-14 15:45:00,26.21,26.25,26.21,26.25,593261.0,21.86,21.8934,21.86,21.8934,593261.0
2017-11-14 15:50:00,26.25,26.27,26.23,26.26,1633428.0,21.8934,21.9101,21.8767,21.9017,1633428.0
2017-11-14 15:55:00,26.26,26.28,26.24,26.24,3070300.0,21.9017,21.9184,21.8851,21.8851,3070300.0
2017-11-15 09:30:00,25.99,26.03,25.81,25.98,3477274.0,21.6765,21.7099,21.5264,21.6682,3477274.0
2017-11-15 09:35:00,25.98,26.02,25.89,25.95,2042101.0,21.6682,21.7016,21.5931,21.6432,2042101.0
2017-11-15 09:40:00,25.95,25.95,25.87,25.89,1766600.0,21.6432,21.6432,21.5765,21.5931,1766600.0
2017-11-15 09:45:00,25.89,26.08,25.88,26.07,1852365.0,21.5931,21.7516,21.5848,21.7433,1852365.0
2017-11-15 09:50:00,26.07,26.23,26.06,26.22,2679874.0,21.7433,21.8767,21.7349,21.8684,2679874.0
2017-11-15 09:55:00,26.22,26.23,26.14,26.14,1490073.0,21.8684,21.8767,21.8017,21.8017,1490073.0
2017-11-15 10:00:00,26.14,26.29,26.14,26.26,1872736.0,21.8017,21.9268,21.8017,21.9017,1872736.0
2017-11-15 10:05:00,26.26,26.39,26.25,26.34,2054553.0,21.9017,22.0102,21.8934,21.9685,2054553.0
2017-11-15 10:10:00,26.35,26.41,26.34,26.36,1766848.0,21.9768,22.0268,21.9685,21.9851,1766848.0
2017-11-15 10:15:00,26.37,26.41,26.35,26.4,1586157.0,21.9935,22.0268,21.9768,22.0185,1586157.0
2017-11-15 10:20:00,26.4,26.47,26.38,26.46,1832109.0,22.0185,22.0769,22.0018,22.0685,1832109.0
2017-11-15 10:25:00,26.46,26.47,26.36,26.36,1117870.0,22.0685,22.0769,21.9851,21.9851,1117870.0
2017-11-15 10:30:00,26.37,26.43,26.35,26.43,760792.0,21.9935,22.0435,21.9768,22.0435,760792.0
2017-11-15 10:35:00,26.42,26.5,26.41,26.49,758238.0,22.0352,22.1019,22.0268,22.0936,758238.0
2017-11-15 10:40:00,26.5,26.51,26.45,26.49,913228.0,22.1019,22.1102,22.0602,22.0936,913228.0
2017-11-15 10:45:00,26.49,26.5,26.43,26.45,747646.0,22.0936,22.1019,22.0435,22.0602,747646.0
2017-11-15 10:50:00,26.45,26.49,26.45,26.47,676634.0,22.0602,22.0936,22.0602,22.0769,676634.0
2017-11-15 10:55:00,26.48,26.51,26.46,26.5,869345.0,22.0852,22.1102,22.0685,22.1019,869345.0
2017-11-15 11:00:00,26.5,26.58,26.49,26.58,1067085.0,22.1019,22.1686,22.0936,22.1686,1067085.0
2017-11-15 11:05:00,26.57,26.6,26.57,26.58,739118.0,22.1603,22.1853,22.1603,22.1686,739118.0
2017-11-15 11:10:00,26.58,26.67,26.57,26.67,1357962.0,22.1686,22.2437,22.1603,22.2437,1357962.0
2017-11-15 11:15:00,26.67,26.73,26.66,26.72,1635672.0,22.2437,22.2937,22.2354,22.2854,1635672.0
2017-11-15 11:20:00,26.71,26.77,26.71,26.77,1234190.0,22.2771,22.3271,22.2771,22.3271,1234190.0
2017-11-15 11:25:00,26.77,26.79,26.74,26.76,1097584.0,22.3271,22.3438,22.3021,22.3188,1097584.0
2017-11-15 11:30:00,26.75,26.81,26.75,26.79,1337366.0,22.3104,22.3605,22.3104,22.3438,1337366.0
2017-11-15 11:35:00,26.79,26.81,26.71,26.72,2597919.0,22.3438,22.3605,22.2771,22.2854,2597919.0
2017-11-15 11:40:00,26.71,26.75,26.71,26.73,1191524.0,22.2771,22.3104,22.2771,22.2937,1191524.0
2017-11-15 11:45:00,26.73,26.75,26.72,26.74,936287.0,22.2937,22.3104,22.2854,22.3021,936287.0
2017-11-15 11:50:00,26.74,26.79,26.73,26.74,821506.0,22.3021,22.3438,22.2937,22.3021,821506.0
2017-11-15 11:55:00,26.74,26.78,26.73,26.77,738505.0,22.3021,22.3354,22.2937,22.3271,738505.0
2017-11-15 12:00:00,26.77,26.77,26.65,26.66,1020355.0,22.3271,22.3271,22.227,22.2354,1020355.0
2017-11-15 12:05:00,26.66,26.71,26.66,26.68,852333.0,22.2354,22.2771,22.2354,22.252,852333.0
2017-11-15 12:10:00,26.69,26.7,26.65,26.7,820195.0,22.2604,22.2687,22.227,22.2687,820195.0
2017-11-15 12:15:00,26.7,26.76,26.69,26.76,564217.0,22.2687,22.3188,22.2604,22.3188,564217.0
2017-11-15 12:20:00,26.76,26.78,26.73,26.75,947775.0,22.3188,22.3354,22.2937,22.3104,947775.0
2017-11-15 12:25:00,26.75,26.78,26.74,26.78,933190.0,22.3104,22.3354,22.3021,22.3354,933190.0
2017-11-15 12:30:00,26.78,26.78,26.72,26.74,588407.0,22.3354,22.3354,22.2854,22.3021,588407.0
2017-11-15 12:35:00,26.75,26.77,26.74,26.76,356503.0,22.3104,22.3271,22.3021,22.3188,356503.0
2017-11-15 12:40:00,26.76,26.77,26.73,26.76,501220.0,22.3188,22.3271,22.2937,22.3188,501220.0
2017-11-15 12:45:00,26.76,26.79,26.75,26.79,521859.0,22.3188,22.3438,22.3104,22.3438,521859.0
2017-11-15 12:50:00,26.79,26.8,26.77,26.77,475046.0,22.3438,22.3521,22.3271,22.3271,475046.0
2017-11-15 12:55:00,26.78,26.8,26.77,26.79,332724.0,22.3354,22.3521,22.3271,22.3438,332724.0
2017-11-15 13:00:00,26.78,26.84,26.77,26.83,1107583.0,22.3354,22.3855,22.3271,22.3771,1107583.0
2017-11-15 13:05:00,26.83,26.86,26.78,26.79,866942.0,22.3771,22.4022,22.3354,22.3438,866942.0
2017-11-15 13:10:00,26.79,26.81,26.77,26.79,384652.0,22.3438,22.3605,22.3271,22.3438,384652.0
2017-11-15 13:15:00,26.79,26.82,26.78,26.82,588185.0,22.3438,22.3688,22.3354,22.3688,588185.0
2017-11-15 13:20:00,26.82,26.85,26.79,26.85,555660.0,22.3688,22.3938,22.3438,22.3938,555660.0
2017-11-15 13:25:00,26.85,26.85,26.81,26.81,738892.0,22.3938,22.3938,22.3605,22.3605,738892.0
2017-11-15 13:30:00,26.82,26.82,26.79,26.81,457015.0,22.3688,22.3688,22.3438,22.3605,457015.0
2017-11-15 13:35:00,26.81,26.84,26.81,26.84,342711.0,22.3605,22.3855,22.3605,22.3855,342711.0
2017-11-15 13:40:00,26.84,26.85,26.82,26.84,525913.0,22.3855,22.3938,22.3688,22.3855,525913.0
2017-11-15 13:45:00,26.83,26.85,26.81,26.82,592104.0,22.3771,22.3938,22.3605,22.3688,592104.0
2017-11-15 13:50:00,26.81,26.81,26.71,26.71,1002913.0,22.3605,22.3605,22.2771,22.2771,1002913.0
2017-11-15 13:55:00,26.71,26.72,26.68,26.7,694688.0,22.2771,22.2854,22.252,22.2687,694688.0
2017-11-15 14:00:00,26.7,26.75,26.69,26.74,664305.0,22.2687,22.3104,22.2604,22.3021,664305.0
2017-11-15 14:05:00,26.74,26.75,26.66,26.67,780831.0,22.3021,22.3104,22.2354,22.2437,780831.0
2017-11-15 14:10:00,26.68,26.71,26.66,26.71,412016.0,22.252,22.2771,22.2354,22.2771,412016.0
2017-11-15 14:15:00,26.71,26.73,26.68,26.71,402197.0,22.2771,22.2937,22.252,22.2771,402197.0
2017-11-15 14:20:00,26.71,26.79,26.7,26.76,828747.0,22.2771,22.3438,22.2687,22.3188,828747.0
2017-11-15 14:25:00,26.75,26.79,26.75,26.77,359164.0,22.3104,22.3438,22.3104,22.3271,359164.0
2017-11-15 14:30:00,26.77,26.77,26.74,26.76,579356.0,22.3271,22.3271,22.3021,22.3188,579356.0
2017-11-15 14:35:00,26.76,26.8,26.75,26.77,503873.0,22.3188,22.3521,22.3104,22.3271,503873.0
2017-11-15 14:40:00,26.76,26.84,26.76,26.83,937991.0,22.3188,22.3855,22.3188,22.3771,937991.0
2017-11-15 14:45:00,26.83,26.84,26.81,26.82,559628.0,22.3771,22.3855,22.3605,22.3688,559628.0
2017-11-15 14:50:00,26.81,26.82,26.8,26.8,209824.0,22.3605,22.3688,22.3521,22.3521,209824.0
2017-11-15 14:55:00,26.8,26.82,26.79,26.8,439297.0,22.3521,22.3688,22.3438,22.3521,439297.0
2017-11-15 15:00:00,26.81,26.84,26.79,26.79,548241.0,22.3605,22.3855,22.3438,22.3438,548241.0
2017-11-15 15:05:00,26.79,26.8,26.77,26.77,403213.0,22.3438,22.3521,22.3271,22.3271,403213.0
2017-11-15 15:10:00,26.78,26.83,26.77,26.82,690610.0,22.3354,22.3771,22.3271,22.3688,690610.0
2017-11-15 15:15:00,26.82,26.83,26.81,26.82,565721.0,22.3688,22.3771,22.3605,22.3688,565721.0
2017-11-15 15:20:00,26.82,26.84,26.8,26.8,1015844.0,22.3688,22.3855,22.3521,22.3521,1015844.0
2017-11-15 15:25:00,26.8,26.81,26.74,26.75,901601.0,22.3521,22.3605,22.3021,22.3104,901601.0
2017-11-15 15:30:00,26.74,26.83,26.74,26.81,1085064.0,22.3021,22.3771,22.3021,22.3605,1085064.0
2017-11-15 15:35:00,26.82,26.91,26.81,26.9,1416336.0,22.3688,22.4439,22.3605,22.4355,1416336.0
2017-11-15 15:40:00,26.9,26.91,26.85,26.87,1774203.0,22.4355,22.4439,22.3938,22.4105,1774203.0
2017-11-15 15:45:00,26.87,26.93,26.86,26.87,1552334.0,22.4105,22.4605,22.4022,22.4105,1552334.0
2017-11-15 15:50:00,26.87,26.88,26.85,26.86,2514243.0,22.4105,22.4188,22.3938,22.4022,2514243.0
2017-11-15 15:55:00,26.85,26.87,26.79,26.8,5860530.0,22.3938,22.4105,22.3438,22.3521,5860530.0
2017-11-16 09:30:00,26.91,27.04,26.77,27.03,4124965.0,22.4439,22.5523,22.3271,22.5439,4124965.0
2017-11-16 09:35:00,27.03,27.05,26.96,27.02,1660441.0,22.5439,22.5606,22.4856,22.5356,1660441.0
2017-11-16 09:40:00,27.01,27.02,26.9,26.96,1151603.0,22.5273,22.5356,22.4355,22.4856,1151603.0
2017-11-16 09:45:00,26.95,27.0,26.89,26.99,1185216.0,22.4772,22.5189,22.4272,22.5106,1185216.0
2017-11-16 09:50:00,26.99,27.0,26.92,26.93,1202274.0,22.5106,22.5189,22.4522,22.4605,1202274.0
2017-11-16 09:55:00,26.93,26.94,26.86,26.89,945366.0,22.4605,22.4689,22.4022,22.4272,945366.0
2017-11-16 10:00:00,26.89,26.9,26.83,26.88,885468.0,22.4272,22.4355,22.3771,22.4188,885468.0
2017-11-16 10:05:00,26.88,26.93,26.82,26.83,1228830.0,22.4188,22.4605,22.3688,22.3771,1228830.0
2017-11-16 10:10:00,26.83,26.84,26.76,26.79,1069582.0,22.3771,22.3855,22.3188,22.3438,1069582.0
2017-11-16 10:15:00,26.79,26.87,26.78,26.83,1079794.0,22.3438,22.4105,22.3354,22.3771,1079794.0
2017-11-16 10:20:00,26.83,26.91,26.81,26.88,969669.0,22.3771,22.4439,22.3605,22.4188,969669.0
2017-11-16 10:25:00,26.88,26.89,26.82,26.83,629124.0,22.4188,22.4272,22.3688,22.3771,629124.0
2017-11-16 10:30:00,26.84,26.88,26.82,26.85,596254.0,22.3855,22.4188,22.3688,22.3938,596254.0
2017-11-16 10:35:00,26.85,26.91,26.85,26.89,622174.0,22.3938,22.4439,22.3938,22.4272,622174.0
2017-11-16 10:40:00,26.9,26.95,26.89,26.95,613556.0,22.4355,22.4772,22.4272,22.4772,613556.0
2017-11-16 10:45:00,26.95,26.96,26.92,26.94,803354.0,22.4772,22.4856,22.4522,22.4689,803354.0
2017-11-16 10:50:00,26.94,26.99,26.93,26.96,1055737.0,22.4689,22.5106,22.4605,22.4856,1055737.0
2017-11-16 10:55:00,26.96,26.99,26.94,26.96,814232.0,22.4856,22.5106,22.4689,22.4856,814232.0
2017-11-16 11:00:00,26.95,26.96,26.93,26.93,311042.0,22.4772,22.4856,22.4605,22.4605,311042.0
2017-11-16 11:05:00,26.94,26.95,26.9,26.93,502408.0,22.4689,22.4772,22.4355,22.4605,502408.0
2017-11-16 11:10:00,26.92,26.93,26.9,26.91,420523.0,22.4522,22.4605,22.4355,22.4439,420523.0
2017-11-16 11:15:00,26.9,26.92,26.88,26.9,523326.0,22.4355,22.4522,22.4188,22.4355,523326.0
2017-11-16 11:20:00,26.9,26.9,26.8,26.82,608581.0,22.4355,22.4355,22.3521,22.3688,608581.0
2017-11-16 11:25:00,26.83,26.85,26.82,26.83,467562.0,22.3771,22.3938,22.3688,22.3771,467562.0
2017-11-16 11:30:00,26.83,26.83,26.79,26.81,881009.0,22.3771,22.3771,22.3438,22.3605,881009.0
2017-11-16 11:35:00,26.82,26.83,26.8,26.8,366592.0,22.3688,22.3771,22.3521,22.3521,366592.0
2017-11-16 11:40:00,26.81,26.84,26.8,26.83,381716.0,22.3605,22.3855,22.3521,22.3771,381716.0
2017-11-16 11:45:00,26.83,26.85,26.81,26.85,406400.0,22.3771,22.3938,22.3605,22.3938,406400.0
2017-11-16 11:50:00,26.85,26.87,26.83,26.87,627126.0,22.3938,22.4105,22.3771,22.4105,627126.0
2017-11-16 11:55:00,26.87,26.88,26.86,26.88,262958.0,22.4105,22.4188,22.4022,22.4188,262958.0
2017-11-16 12:00:00,26.87,26.88,26.84,26.88,549038.0,22.4105,22.4188,22.3855,22.4188,549038.0
2017-11-16 12:05:00,26.87,26.9,26.87,26.88,397905.0,22.4105,22.4355,22.4105,22.4188,397905.0
2017-11-16 12:10:00,26.87,26.88,26.84,26.86,239331.0,22.4105,22.4188,22.3855,22.4022,239331.0
2017-11-16 12:15:00,26.86,26.88,26.85,26.88,391715.0,22.4022,22.4188,22.3938,22.4188,391715.0
2017-11-16 12:20:00,26.88,26.91,26.87,26.87,570486.0,22.4188,22.4439,22.4105,22.4105,570486.0
2017-11-16 12:25:00,26.87,26.92,26.87,26.89,241356.0,22.4105,22.4522,22.4105,22.4272,241356.0
2017-11-16 12:30:00,26.89,26.9,26.87,26.89,383993.0,22.4272,22.4355,22.4105,22.4272,383993.0
2017-11-16 12:35:00,26.89,26.9,26.87,26.87,203231.0,22.4272,22.4355,22.4105,22.4105,203231.0
2017-11-16 12:40:00,26.87,26.88,26.84,26.87,220900.0,22.4105,22.4188,22.3855,22.4105,220900.0
2017-11-16 12:45:00,26.87,26.88,26.86,26.88,141265.0,22.4105,22.4188,22.4022,22.4188,141265.0
2017-11-16 12:50:00,26.87,26.89,26.86,26.88,233444.0,22.4105,22.4272,22.4022,22.4188,233444.0
2017-11-16 12:55:00,26.89,26.89,26.86,26.88,308599.0,22.4272,22.4272,22.4022,22.4188,308599.0
2017-11-16 13:00:00,26.88,26.89,26.85,26.89,440790.0,22.4188,22.4272,22.3938,22.4272,440790.0
2017-11-16 13:05:00,26.89,26.9,26.88,26.89,429711.0,22.4272,22.4355,22.4188,22.4272,429711.0
2017-11-16 13:10:00,26.89,26.91,26.87,26.87,387330.0,22.4272,22.4439,22.4105,22.4105,387330.0
2017-11-16 13:15:00,26.88,26.88,26.86,26.87,160127.0,22.4188,22.4188,22.4022,22.4105,160127.0
2017-11-16 13:20:00,26.88,26.89,26.84,26.84,437009.0,22.4188,22.4272,22.3855,22.3855,437009.0
2017-11-16 13:25:00,26.84,26.86,26.83,26.84,336613.0,22.3855,22.4022,22.3771,22.3855,336613.0
2017-11-16 13:30:00,26.85,26.86,26.83,26.85,164118.0,22.3938,22.4022,22.3771,22.3938,164118.0
2017-11-16 13:35:00,26.85,26.85,26.84,26.85,124056.0,22.3938,22.3938,22.3855,22.3938,124056.0
2017-11-16 13:40:00,26.84,26.85,26.82,26.84,243593.0,22.3855,22.3938,22.3688,22.3855,243593.0
2017-11-16 13:45:00,26.84,26.85,26.82,26.84,368668.0,22.3855,22.3938,22.3688,22.3855,368668.0
2017-11-16 13:50:00,26.84,26.86,26.83,26.85,300330.0,22.3855,22.4022,22.3771,22.3938,300330.0
2017-11-16 13:55:00,26.86,26.86,26.84,26.85,278372.0,22.4022,22.4022,22.3855,22.3938,278372.0
2017-11-16 14:00:00,26.85,26.86,26.84,26.85,282429.0,22.3938,22.4022,22.3855,22.3938,282429.0
2017-11-16 14:05:00,26.85,26.86,26.83,26.84,421260.0,22.3938,22.4022,22.3771,22.3855,421260.0
2017-11-16 14:10:00,26.84,26.89,26.84,26.88,480139.0,22.3855,22.4272,22.3855,22.4188,480139.0
2017-11-16 14:15:00,26.88,26.89,26.87,26.88,457441.0,22.4188,22.4272,22.4105,22.4188,457441.0
2017-11-16 14:20:00,26.88,26.9,26.87,26.9,354467.0,22.4188,22.4355,22.4105,22.4355,354467.0
2017-11-16 14:25:00,26.9,26.9,26.85,26.85,294396.0,22.4355,22.4355,22.3938,22.3938,294396.0
2017-11-16 14:30:00,26.85,26.86,26.84,26.86,203296.0,22.3938,22.4022,22.3855,22.4022,203296.0
2017-11-16 14:35:00,26.86,26.88,26.84,26.88,374603.0,22.4022,22.4188,22.3855,22.4188,374603.0
2017-11-16 14:40:00,26.88,26.88,26.84,26.85,229446.0,22.4188,22.4188,22.3855,22.3938,229446.0
2017-11-16 14:45:00,26.85,26.86,26.82,26.84,616808.0,22.3938,22.4022,22.3688,22.3855,616808.0
2017-11-16 14:50:00,26.83,26.86,26.82,26.85,755022.0,22.3771,22.4022,22.3688,22.3938,755022.0
2017-11-16 14:55:00,26.85,26.86,26.84,26.85,359710.0,22.3938,22.4022,22.3855,22.3938,359710.0
2017-11-16 15:00:00,26.85,26.85,26.83,26.85,313147.0,22.3938,22.3938,22.3771,22.3938,313147.0
2017-11-16 15:05:00,26.85,26.85,26.83,26.85,319646.0,22.3938,22.3938,22.3771,22.3938,319646.0
2017-11-16 15:10:00,26.85,26.85,26.82,26.84,346873.0,22.3938,22.3938,22.3688,22.3855,346873.0
2017-11-16 15:15:00,26.83,26.84,26.8,26.81,371125.0,22.3771,22.3855,22.3521,22.3605,371125.0
2017-11-16 15:20:00,26.81,26.84,26.8,26.83,714053.0,22.3605,22.3855,22.3521,22.3771,714053.0
2017-11-16 15:25:00,26.83,26.84,26.8,26.81,319777.0,22.3771,22.3855,22.3521,22.3605,319777.0
2017-11-16 15:30:00,26.81,26.82,26.8,26.8,495783.0,22.3605,22.3688,22.3521,22.3521,495783.0
2017-11-16 15:35:00,26.8,26.81,26.77,26.78,913079.0,22.3521,22.3605,22.3271,22.3354,913079.0
2017-11-16 15:40:00,26.79,26.81,26.76,26.78,1444152.0,22.3438,22.3605,22.3188,22.3354,1444152.0
2017-11-16 15:45:00,26.78,26.78,26.75,26.77,943829.0,22.3354,22.3354,22.3104,22.3271,943829.0
2017-11-16 15:50:00,26.77,26.79,26.75,26.79,1455046.0,22.3271,22.3438,22.3104,22.3438,1455046.0
2017-11-16 15:55:00,26.79,26.79,26.74,26.76,2319573.0,22.3438,22.3438,22.3021,22.3188,2319573.0
2017-11-17 09:30:00,26.51,26.69,26.5,26.67,2642537.0,22.1102,22.2604,22.1019,22.2437,2642537.0
2017-11-17 09:35:00,26.67,26.73,26.65,26.67,874369.0,22.2437,22.2937,22.227,22.2437,874369.0
2017-11-17 09:40:00,26.66,26.68,26.47,26.5,1968376.0,22.2354,22.252,22.0769,22.1019,1968376.0
2017-11-17 09:45:00,26.5,26.52,26.44,26.49,1273585.0,22.1019,22.1186,22.0519,22.0936,1273585.0
2017-11-17 09:50:00,26.5,26.5,26.47,26.5,779891.0,22.1019,22.1019,22.0769,22.1019,779891.0
2017-11-17 09:55:00,26.49,26.58,26.48,26.57,1065227.0,22.0936,22.1686,22.0852,22.1603,1065227.0
2017-11-17 10:00:00,26.57,26.57,26.45,26.49,993140.0,22.1603,22.1603,22.0602,22.0936,993140.0
2017-11-17 10:05:00,26.49,26.55,26.47,26.5,1047793.0,22.0936,22.1436,22.0769,22.1019,1047793.0
2017-11-17 10:10:00,26.5,26.51,26.48,26.48,435351.0,22.1019,22.1102,22.0852,22.0852,435351.0
2017-11-17 10:15:00,26.49,26.5,26.45,26.5,1104132.0,22.0936,22.1019,22.0602,22.1019,1104132.0
2017-11-17 10:20:00,26.5,26.59,26.49,26.58,968396.0,22.1019,22.177,22.0936,22.1686,968396.0
2017-11-17 10:25:00,26.58,26.6,26.54,26.6,644750.0,22.1686,22.1853,22.1353,22.1853,644750.0
2017-11-17 10:30:00,26.6,26.62,26.58,26.61,875797.0,22.1853,22.202,22.1686,22.1936,875797.0
2017-11-17 10:35:00,26.61,26.65,26.6,26.64,632519.0,22.1936,22.227,22.1853,22.2187,632519.0
2017-11-17 10:40:00,26.64,26.64,26.62,26.64,635674.0,22.2187,22.2187,22.202,22.2187,635674.0
2017-11-17 10:45:00,26.64,26.67,26.62,26.66,669909.0,22.2187,22.2437,22.202,22.2354,669909.0
2017-11-17 10:50:00,26.66,26.72,26.66,26.68,614469.0,22.2354,22.2854,22.2354,22.252,614469.0
2017-11-17 10:55:00,26.68,26.71,26.64,26.64,922804.0,22.252,22.2771,22.2187,22.2187,922804.0
2017-11-17 11:00:00,26.64,26.65,26.62,26.63,449716.0,22.2187,22.227,22.202,22.2103,449716.0
2017-11-17 11:05:00,26.63,26.64,26.6,26.62,670058.0,22.2103,22.2187,22.1853,22.202,670058.0
2017-11-17 11:10:00,26.62,26.65,26.61,26.65,475105.0,22.202,22.227,22.1936,22.227,475105.0
2017-11-17 11:15:00,26.64,26.68,26.64,26.66,345234.0,22.2187,22.252,22.2187,22.2354,345234.0
2017-11-17 11:20:00,26.66,26.67,26.64,26.65,342236.0,22.2354,22.2437,22.2187,22.227,342236.0
2017-11-17 11:25:00,26.64,26.65,26.63,26.64,221170.0,22.2187,22.227,22.2103,22.2187,221170.0
2017-11-17 11:30:00,26.64,26.65,26.63,26.65,174242.0,22.2187,22.227,22.2103,22.227,174242.0
2017-11-17 11:35:00,26.64,26.65,26.62,26.62,377121.0,22.2187,22.227,22.202,22.202,377121.0
2017-11-17 11:40:00,26.63,26.65,26.62,26.64,470860.0,22.2103,22.227,22.202,22.2187,470860.0
2017-11-17 11:45:00,26.64,26.69,26.64,26.67,520104.0,22.2187,22.2604,22.2187,22.2437,520104.0
2017-11-17 11:50:00,26.68,26.69,26.66,26.69,236004.0,22.252,22.2604,22.2354,22.2604,236004.0
2017-11-17 11:55:00,26.69,26.69,26.66,26.68,179583.0,22.2604,22.2604,22.2354,22.252,179583.0
2017-11-17 12:00:00,26.68,26.68,26.64,26.66,209775.0,22.252,22.252,22.2187,22.2354,209775.0
2017-11-17 12:05:00,26.67,26.68,26.65,26.68,241070.0,22.2437,22.252,22.227,22.252,241070.0
2017-11-17 12:10:00,26.68,26.68,26.65,26.66,241443.0,22.252,22.252,22.227,22.2354,241443.0
2017-11-17 12:15:00,26.67,26.69,26.66,26.68,363312.0,22.2437,22.2604,22.2354,22.252,363312.0
2017-11-17 12:20:00,26.69,26.7,26.67,26.7,242981.0,22.2604,22.2687,22.2437,22.2687,242981.0
2017-11-17 12:25:00,26.69,26.73,26.69,26.73,462669.0,22.2604,22.2937,22.2604,22.2937,462669.0
2017-11-17 12:30:00,26.72,26.73,26.68,26.69,371184.0,22.2854,22.2937,22.252,22.2604,371184.0
2017-11-17 12:35:00,26.69,26.71,26.68,26.71,497795.0,22.2604,22.2771,22.252,22.2771,497795.0
2017-11-17 12:40:00,26.71,26.72,26.67,26.69,628615.0,22.2771,22.2854,22.2437,22.2604,628615.0
2017-11-17 12:45:00,26.69,26.69,26.65,26.66,308769.0,22.2604,22.2604,22.227,22.2354,308769.0
2017-11-17 12:50:00,26.66,26.67,26.63,26.64,614035.0,22.2354,22.2437,22.2103,22.2187,614035.0
2017-11-17 12:55:00,26.65,26.67,26.64,26.66,176045.0,22.227,22.2437,22.2187,22.2354,176045.0
2017-11-17 13:00:00,26.66,26.66,26.64,26.65,351063.0,22.2354,22.2354,22.2187,22.227,351063.0
2017-11-17 13:05:00,26.65,26.66,26.62,26.63,544833.0,22.227,22.2354,22.202,22.2103,544833.0
2017-11-17 13:10:00,26.63,26.65,26.62,26.64,215172.0,22.2103,22.227,22.202,22.2187,215172.0
2017-11-17 13:15:00,26.64,26.65,26.6,26.61,511475.0,22.2187,22.227,22.1853,22.1936,511475.0
2017-11-17 13:20:00,26.6,26.62,26.58,26.59,622033.0,22.1853,22.202,22.1686,22.177,622033.0
2017-11-17 13:25:00,26.59,26.63,26.58,26.62,397282.0,22.177,22.2103,22.1686,22.202,397282.0
2017-11-17 13:30:00,26.62,26.63,26.6,26.63,425341.0,22.202,22.2103,22.1853,22.2103,425341.0
2017-11-17 13:35:00,26.63,26.67,26.62,26.67,218989.0,22.2103,22.2437,22.202,22.2437,218989.0
2017-11-17 13:40:00,26.66,26.67,26.64,26.66,370574.0,22.2354,22.2437,22.2187,22.2354,370574.0
2017-11-17 13:45:00,26.65,26.66,26.64,26.66,143818.0,22.227,22.2354,22.2187,22.2354,143818.0
2017-11-17 13:50:00,26.66,26.66,26.64,26.65,206387.0,22.2354,22.2354,22.2187,22.227,206387.0
2017-11-17 13:55:00,26.64,26.66,26.63,26.65,269136.0,22.2187,22.2354,22.2103,22.227,269136.0
2017-11-17 14:00:00,26.65,26.67,26.64,26.67,229886.0,22.227,22.2437,22.2187,22.2437,229886.0
2017-11-17 14:05:00,26.67,26.68,26.65,26.68,158475.0,22.2437,22.252,22.227,22.252,158475.0
2017-11-17 14:10:00,26.68,26.71,26.67,26.71,483657.0,22.252,22.2771,22.2437,22.2771,483657.0
2017-11-17 14:15:00,26.71,26.71,26.68,26.68,278918.0,22.2771,22.2771,22.252,22.252,278918.0
2017-11-17 14:20:00,26.68,26.69,26.67,26.68,161786.0,22.252,22.2604,22.2437,22.252,161786.0
2017-11-17 14:25:00,26.68,26.71,26.68,26.7,246941.0,22.252,22.2771,22.252,22.2687,246941.0
2017-11-17 14:30:00,26.71,26.71,26.69,26.7,302745.0,22.2771,22.2771,22.2604,22.2687,302745.0
2017-11-17 14:35:00,26.69,26.7,26.66,26.68,350364.0,22.2604,22.2687,22.2354,22.252,350364.0
2017-11-17 14:40:00,26.68,26.68,26.66,26.66,334415.0,22.252,22.252,22.2354,22.2354,334415.0
2017-11-17 14:45:00,26.67,26.67,26.65,26.65,203129.0,22.2437,22.2437,22.227,22.227,203129.0
2017-11-17 14:50:00,26.65,26.69,26.65,26.69,314138.0,22.227,22.2604,22.227,22.2604,314138.0
2017-11-17 14:55:00,26.69,26.7,26.68,26.69,175931.0,22.2604,22.2687,22.252,22.2604,175931.0
2017-11-17 15:00:00,26.69,26.7,26.65,26.65,312120.0,22.2604,22.2687,22.227,22.227,312120.0
2017-11-17 15:05:00,26.65,26.67,26.65,26.66,283681.0,22.227,22.2437,22.227,22.2354,283681.0
2017-11-17 15:10:00,26.66,26.68,26.66,26.68,234228.0,22.2354,22.252,22.2354,22.252,234228.0
2017-11-17 15:15:00,26.68,26.68,26.65,26.65,486047.0,22.252,22.252,22.227,22.227,486047.0
2017-11-17 15:20:00,26.66,26.66,26.64,26.64,223034.0,22.2354,22.2354,22.2187,22.2187,223034.0
2017-11-17 15:25:00,26.64,26.66,26.62,26.62,654598.0,22.2187,22.2354,22.202,22.202,654598.0
2017-11-17 15:30:00,26.62,26.65,26.62,26.64,615782.0,22.202,22.227,22.202,22.2187,615782.0
2017-11-17 15:35:00,26.64,26.66,26.63,26.65,537777.0,22.2187,22.2354,22.2103,22.227,537777.0
2017-11-17 15:40:00,26.64,26.65,26.61,26.61,457367.0,22.2187,22.227,22.1936,22.1936,457367.0
2017-11-17 15:45:00,26.62,26.63,26.59,26.61,853852.0,22.202,22.2103,22.177,22.1936,853852.0
2017-11-17 15:50:00,26.61,26.63,26.6,26.6,810658.0,22.1936,22.2103,22.1853,22.1853,810658.0
2017-11-17 15:55:00,26.61,26.62,26.59,26.61,3097863.0,22.1936,22.202,22.177,22.1936,3097863.0
2017-11-20 09:30:00,26.74,26.75,26.61,26.64,1849939.0,22.3021,22.3104,22.1936,22.2187,1849939.0
2017-11-20 09:35:00,26.64,26.66,26.59,26.59,1219380.0,22.2187,22.2354,22.177,22.177,1219380.0
2017-11-20 09:40:00,26.6,26.65,26.55,26.57,1280611.0,22.1853,22.227,22.1436,22.1603,1280611.0
2017-11-20 09:45:00,26.57,26.61,26.55,26.58,765734.0,22.1603,22.1936,22.1436,22.1686,765734.0
2017-11-20 09:50:00,26.58,26.59,26.54,26.56,920384.0,22.1686,22.177,22.1353,22.1519,920384.0
2017-11-20 09:55:00,26.55,26.61,26.54,26.59,781481.0,22.1436,22.1936,22.1353,22.177,781481.0
2017-11-20 10:00:00,26.59,26.62,26.56,26.57,741567.0,22.177,22.202,22.1519,22.1603,741567.0
2017-11-20 10:05:00,26.57,26.62,26.56,26.62,423848.0,22.1603,22.202,22.1519,22.202,423848.0
2017-11-20 10:10:00,26.62,26.62,26.57,26.6,353726.0,22.202,22.202,22.1603,22.1853,353726.0
2017-11-20 10:15:00,26.6,26.65,26.59,26.63,800527.0,22.1853,22.227,22.177,22.2103,800527.0
2017-11-20 10:20:00,26.63,26.66,26.62,26.65,611532.0,22.2103,22.2354,22.202,22.227,611532.0
2017-11-20 10:25:00,26.64,26.69,26.64,26.67,858969.0,22.2187,22.2604,22.2187,22.2437,858969.0
2017-11-20 10:30:00,26.67,26.69,26.64,26.64,912533.0,22.2437,22.2604,22.2187,22.2187,912533.0
2017-11-20 10:35:00,26.64,26.66,26.63,26.64,513702.0,22.2187,22.2354,22.2103,22.2187,513702.0
2017-11-20 10:40:00,26.64,26.68,26.63,26.68,651282.0,22.2187,22.252,22.2103,22.252,651282.0
2017-11-20 10:45:00,26.68,26.71,26.67,26.71,646059.0,22.252,22.2771,22.2437,22.2771,646059.0
2017-11-20 10:50:00,26.71,26.73,26.69,26.72,500581.0,22.2771,22.2937,22.2604,22.2854,500581.0
2017-11-20 10:55:00,26.71,26.72,26.69,26.71,367837.0,22.2771,22.2854,22.2604,22.2771,367837.0
2017-11-20 11:00:00,26.71,26.72,26.66,26.68,617069.0,22.2771,22.2854,22.2354,22.252,617069.0
2017-11-20 11:05:00,26.69,26.69,26.65,26.67,322129.0,22.2604,22.2604,22.227,22.2437,322129.0
2017-11-20 11:10:00,26.67,26.69,26.67,26.68,388047.0,22.2437,22.2604,22.2437,22.252,388047.0
2017-11-20 11:15:00,26.68,26.71,26.67,26.71,341210.0,22.252,22.2771,22.2437,22.2771,341210.0
2017-11-20 11:20:00,26.71,26.72,26.69,26.69,371235.0,22.2771,22.2854,22.2604,22.2604,371235.0
2017-11-20 11:25:00,26.69,26.7,26.67,26.69,205458.0,22.2604,22.2687,22.2437,22.2604,205458.0
2017-11-20 11:30:00,26.69,26.71,26.68,26.71,386358.0,22.2604,22.2771,22.252,22.2771,386358.0
2017-11-20 11:35:00,26.71,26.71,26.69,26.7,310748.0,22.2771,22.2771,22.2604,22.2687,310748.0
2017-11-20 11:40:00,26.71,26.72,26.7,26.72,394239.0,22.2771,22.2854,22.2687,22.2854,394239.0
2017-11-20 11:45:00,26.71,26.73,26.71,26.71,316872.0,22.2771,22.2937,22.2771,22.2771,316872.0
2017-11-20 11:50:00,26.71,26.72,26.7,26.7,236408.0,22.2771,22.2854,22.2687,22.2687,236408.0
2017-11-20 11:55:00,26.71,26.72,26.7,26.71,186146.0,22.2771,22.2854,22.2687,22.2771,186146.0
2017-11-20 12:00:00,26.71,26.74,26.71,26.74,541917.0,22.2771,22.3021,22.2771,22.3021,541917.0
2017-11-20 12:05:00,26.74,26.75,26.73,26.74,278557.0,22.3021,22.3104,22.2937,22.3021,278557.0
2017-11-20 12:10:00,26.74,26.75,26.73,26.75,165269.0,22.3021,22.3104,22.2937,22.3104,165269.0
2017-11-20 12:15:00,26.75,26.75,26.72,26.73,303189.0,22.3104,22.3104,22.2854,22.2937,303189.0
2017-11-20 12:20:00,26.72,26.73,26.71,26.73,314949.0,22.2854,22.2937,22.2771,22.2937,314949.0
2017-11-20 12:25:00,26.72,26.74,26.72,26.73,116220.0,22.2854,22.3021,22.2854,22.2937,116220.0
2017-11-20 12:30:00,26.73,26.74,26.71,26.74,423369.0,22.2937,22.3021,22.2771,22.3021,423369.0
2017-11-20 12:35:00,26.73,26.78,26.73,26.77,714642.0,22.2937,22.3354,22.2937,22.3271,714642.0
2017-11-20 12:40:00,26.78,26.78,26.76,26.78,283477.0,22.3354,22.3354,22.3188,22.3354,283477.0
2017-11-20 12:45:00,26.77,26.82,26.77,26.82,448533.0,22.3271,22.3688,22.3271,22.3688,448533.0
2017-11-20 12:50:00,26.82,26.83,26.8,26.83,688016.0,22.3688,22.3771,22.3521,22.3771,688016.0
2017-11-20 12:55:00,26.83,26.83,26.81,26.82,172950.0,22.3771,22.3771,22.3605,22.3688,172950.0
2017-11-20 13:00:00,26.82,26.83,26.81,26.82,419977.0,22.3688,22.3771,22.3605,22.3688,419977.0
2017-11-20 13:05:00,26.82,26.82,26.79,26.8,807604.0,22.3688,22.3688,22.3438,22.3521,807604.0
2017-11-20 13:10:00,26.8,26.81,26.79,26.8,194377.0,22.3521,22.3605,22.3438,22.3521,194377.0
2017-11-20 13:15:00,26.8,26.84,26.8,26.84,535342.0,22.3521,22.3855,22.3521,22.3855,535342.0
2017-11-20 13:20:00,26.84,26.84,26.83,26.83,100623.0,22.3855,22.3855,22.3771,22.3771,100623.0
2017-11-20 13:25:00,26.84,26.84,26.83,26.83,198011.0,22.3855,22.3855,22.3771,22.3771,198011.0
2017-11-20 13:30:00,26.83,26.84,26.8,26.82,353341.0,22.3771,22.3855,22.3521,22.3688,353341.0
2017-11-20 13:35:00,26.81,26.82,26.81,26.82,48044.0,22.3605,22.3688,22.3605,22.3688,48044.0
2017-11-20 13:40:00,26.81,26.82,26.8,26.8,315862.0,22.3605,22.3688,22.3521,22.3521,315862.0
2017-11-20 13:45:00,26.8,26.81,26.8,26.8,136272.0,22.3521,22.3605,22.3521,22.3521,136272.0
2017-11-20 13:50:00,26.8,26.83,26.8,26.81,545892.0,22.3521,22.3771,22.3521,22.3605,545892.0
2017-11-20 13:55:00,26.81,26.82,26.81,26.82,83210.0,22.3605,22.3688,22.3605,22.3688,83210.0
2017-11-20 14:00:00,26.82,26.82,26.79,26.79,188490.0,22.3688,22.3688,22.3438,22.3438,188490.0
2017-11-20 14:05:00,26.79,26.81,26.78,26.8,484193.0,22.3438,22.3605,22.3354,22.3521,484193.0
2017-11-20 14:10:00,26.81,26.81,26.78,26.8,332856.0,22.3605,22.3605,22.3354,22.3521,332856.0
2017-11-20 14:15:00,26.8,26.81,26.79,26.8,151081.0,22.3521,22.3605,22.3438,22.3521,151081.0
2017-11-20 14:20:00,26.8,26.81,26.78,26.78,164903.0,22.3521,22.3605,22.3354,22.3354,164903.0
2017-11-20 14:25:00,26.78,26.81,26.78,26.8,513142.0,22.3354,22.3605,22.3354,22.3521,513142.0
2017-11-20 14:30:00,26.81,26.83,26.8,26.82,391269.0,22.3605,22.3771,22.3521,22.3688,391269.0
2017-11-20 14:35:00,26.83,26.83,26.81,26.82,412593.0,22.3771,22.3771,22.3605,22.3688,412593.0
2017-11-20 14:40:00,26.82,26.83,26.81,26.81,222559.0,22.3688,22.3771,22.3605,22.3605,222559.0
2017-11-20 14:45:00,26.81,26.82,26.8,26.8,180601.0,22.3605,22.3688,22.3521,22.3521,180601.0
2017-11-20 14:50:00,26.8,26.81,26.79,26.8,335989.0,22.3521,22.3605,22.3438,22.3521,335989.0
2017-11-20 14:55:00,26.8,26.8,26.78,26.79,175148.0,22.3521,22.3521,22.3354,22.3438,175148.0
2017-11-20 15:00:00,26.79,26.8,26.78,26.79,297814.0,22.3438,22.3521,22.3354,22.3438,297814.0
2017-11-20 15:05:00,26.8,26.8,26.78,26.78,190076.0,22.3521,22.3521,22.3354,22.3354,190076.0
2017-11-20 15:10:00,26.78,26.79,26.75,26.76,381567.0,22.3354,22.3438,22.3104,22.3188,381567.0
2017-11-20 15:15:00,26.75,26.76,26.74,26.75,381867.0,22.3104,22.3188,22.3021,22.3104,381867.0
2017-11-20 15:20:00,26.74,26.76,26.74,26.74,491272.0,22.3021,22.3188,22.3021,22.3021,491272.0
2017-11-20 15:25:00,26.74,26.75,26.73,26.73,504405.0,22.3021,22.3104,22.2937,22.2937,504405.0
2017-11-20 15:30:00,26.74,26.74,26.72,26.74,415213.0,22.3021,22.3021,22.2854,22.3021,415213.0
2017-11-20 15:35:00,26.74,26.78,26.73,26.77,971342.0,22.3021,22.3354,22.2937,22.3271,971342.0
2017-11-20 15:40:00,26.76,26.77,26.74,26.75,402298.0,22.3188,22.3271,22.3021,22.3104,402298.0
2017-11-20 15:45:00,26.74,26.75,26.74,26.74,304393.0,22.3021,22.3104,22.3021,22.3021,304393.0
2017-11-20 15:50:00,26.74,26.77,26.74,26.77,1235745.0,22.3021,22.3271,22.3021,22.3271,1235745.0
2017-11-20 15:55:00,26.77,26.77,26.73,26.73,2268346.0,22.3271,22.3271,22.2937,22.2937,2268346.0
2017-11-21 09:30:00,26.8,26.86,26.78,26.81,1842317.0,22.3521,22.4022,22.3354,22.3605,1842317.0
2017-11-21 09:35:00,26.81,26.82,26.74,26.77,1237477.0,22.3605,22.3688,22.3021,22.3271,1237477.0
2017-11-21 09:40:00,26.78,26.8,26.74,26.77,646944.0,22.3354,22.3521,22.3021,22.3271,646944.0
2017-11-21 09:45:00,26.77,26.83,26.76,26.82,902458.0,22.3271,22.3771,22.3188,22.3688,902458.0
2017-11-21 09:50:00,26.82,26.85,26.75,26.76,1097532.0,22.3688,22.3938,22.3104,22.3188,1097532.0
2017-11-21 09:55:00,26.76,26.76,26.72,26.76,944365.0,22.3188,22.3188,22.2854,22.3188,944365.0
2017-11-21 10:00:00,26.76,26.77,26.74,26.74,488124.0,22.3188,22.3271,22.3021,22.3021,488124.0
2017-11-21 10:05:00,26.75,26.76,26.74,26.75,258421.0,22.3104,22.3188,22.3021,22.3104,258421.0
2017-11-21 10:10:00,26.75,26.78,26.72,26.77,796803.0,22.3104,22.3354,22.2854,22.3271,796803.0
2017-11-21 10:15:00,26.76,26.78,26.75,26.77,801208.0,22.3188,22.3354,22.3104,22.3271,801208.0
2017-11-21 10:20:00,26.78,26.78,26.75,26.76,615577.0,22.3354,22.3354,22.3104,22.3188,615577.0
2017-11-21 10:25:00,26.76,26.78,26.75,26.78,814017.0,22.3188,22.3354,22.3104,22.3354,814017.0
2017-11-21 10:30:00,26.78,26.79,26.76,26.77,709327.0,22.3354,22.3438,22.3188,22.3271,709327.0
2017-11-21 10:35:00,26.76,26.8,26.76,26.76,495603.0,22.3188,22.3521,22.3188,22.3188,495603.0
2017-11-21 10:40:00,26.77,26.78,26.76,26.78,251011.0,22.3271,22.3354,22.3188,22.3354,251011.0
2017-11-21 10:45:00,26.78,26.8,26.77,26.78,374245.0,22.3354,22.3521,22.3271,22.3354,374245.0
2017-11-21 10:50:00,26.78,26.8,26.77,26.79,457685.0,22.3354,22.3521,22.3271,22.3438,457685.0
2017-11-21 10:55:00,26.78,26.79,26.77,26.79,221323.0,22.3354,22.3438,22.3271,22.3438,221323.0
2017-11-21 11:00:00,26.79,26.79,26.78,26.78,123413.0,22.3438,22.3438,22.3354,22.3354,123413.0
2017-11-21 11:05:00,26.79,26.8,26.77,26.79,332860.0,22.3438,22.3521,22.3271,22.3438,332860.0
2017-11-21 11:10:00,26.79,26.8,26.77,26.77,389064.0,22.3438,22.3521,22.3271,22.3271,389064.0
2017-11-21 11:15:00,26.78,26.78,26.74,26.75,511159.0,22.3354,22.3354,22.3021,22.3104,511159.0
2017-11-21 11:20:00,26.76,26.77,26.7,26.7,918312.0,22.3188,22.3271,22.2687,22.2687,918312.0
2017-11-21 11:25:00,26.7,26.71,26.69,26.69,570191.0,22.2687,22.2771,22.2604,22.2604,570191.0
2017-11-21 11:30:00,26.7,26.75,26.69,26.73,753763.0,22.2687,22.3104,22.2604,22.2937,753763.0
2017-11-21 11:35:00,26.74,26.74,26.7,26.71,441741.0,22.3021,22.3021,22.2687,22.2771,441741.0
2017-11-21 11:40:00,26.72,26.73,26.7,26.71,248141.0,22.2854,22.2937,22.2687,22.2771,248141.0
2017-11-21 11:45:00,26.71,26.73,26.7,26.7,218500.0,22.2771,22.2937,22.2687,22.2687,218500.0
2017-11-21 11:50:00,26.71,26.72,26.69,26.7,237254.0,22.2771,22.2854,22.2604,22.2687,237254.0
2017-11-21 11:55:00,26.71,26.72,26.7,26.7,301137.0,22.2771,22.2854,22.2687,22.2687,301137.0
2017-11-21 12:00:00,26.71,26.73,26.7,26.73,209552.0,22.2771,22.2937,22.2687,22.2937,209552.0
2017-11-21 12:05:00,26.72,26.75,26.72,26.74,242158.0,22.2854,22.3104,22.2854,22.3021,242158.0
2017-11-21 12:10:00,26.73,26.77,26.73,26.76,305371.0,22.2937,22.3271,22.2937,22.3188,305371.0
2017-11-21 12:15:00,26.76,26.77,26.76,26.77,166400.0,22.3188,22.3271,22.3188,22.3271,166400.0
2017-11-21 12:20:00,26.77,26.77,26.73,26.74,246352.0,22.3271,22.3271,22.2937,22.3021,246352.0
2017-11-21 12:25:00,26.74,26.76,26.73,26.74,246405.0,22.3021,22.3188,22.2937,22.3021,246405.0
2017-11-21 12:30:00,26.75,26.77,26.74,26.76,298730.0,22.3104,22.3271,22.3021,22.3188,298730.0
2017-11-21 12:35:00,26.76,26.78,26.75,26.78,228699.0,22.3188,22.3354,22.3104,22.3354,228699.0
2017-11-21 12:40:00,26.78,26.78,26.75,26.77,310302.0,22.3354,22.3354,22.3104,22.3271,310302.0
2017-11-21 12:45:00,26.77,26.77,26.75,26.75,98519.0,22.3271,22.3271,22.3104,22.3104,98519.0
2017-11-21 12:50:00,26.75,26.76,26.73,26.73,385565.0,22.3104,22.3188,22.2937,22.2937,385565.0
2017-11-21 12:55:00,26.73,26.75,26.73,26.74,778786.0,22.2937,22.3104,22.2937,22.3021,778786.0
2017-11-21 13:00:00,26.74,26.76,26.73,26.76,588801.0,22.3021,22.3188,22.2937,22.3188,588801.0
2017-11-21 13:05:00,26.76,26.76,26.74,26.76,204135.0,22.3188,22.3188,22.3021,22.3188,204135.0
2017-11-21 13:10:00,26.75,26.76,26.74,26.75,331087.0,22.3104,22.3188,22.3021,22.3104,331087.0
2017-11-21 13:15:00,26.75,26.76,26.74,26.75,241541.0,22.3104,22.3188,22.3021,22.3104,241541.0
2017-11-21 13:20:00,26.75,26.76,26.74,26.75,505446.0,22.3104,22.3188,22.3021,22.3104,505446.0
2017-11-21 13:25:00,26.76,26.76,26.73,26.73,274616.0,22.3188,22.3188,22.2937,22.2937,274616.0
2017-11-21 13:30:00,26.74,26.75,26.73,26.73,341082.0,22.3021,22.3104,22.2937,22.2937,341082.0
2017-11-21 13:35:00,26.74,26.75,26.73,26.75,186878.0,22.3021,22.3104,22.2937,22.3104,186878.0
2017-11-21 13:40:00,26.75,26.75,26.73,26.75,160184.0,22.3104,22.3104,22.2937,22.3104,160184.0
2017-11-21 13:45:00,26.75,26.76,26.73,26.75,611129.0,22.3104,22.3188,22.2937,22.3104,611129.0
2017-11-21 13:50:00,26.75,26.75,26.74,26.75,243584.0,22.3104,22.3104,22.3021,22.3104,243584.0
2017-11-21 13:55:00,26.74,26.75,26.73,26.74,177277.0,22.3021,22.3104,22.2937,22.3021,177277.0
2017-11-21 14:00:00,26.74,26.74,26.73,26.74,69371.0,22.3021,22.3021,22.2937,22.3021,69371.0
2017-11-21 14:05:00,26.74,26.75,26.73,26.75,314051.0,22.3021,22.3104,22.2937,22.3104,314051.0
2017-11-21 14:10:00,26.75,26.75,26.72,26.73,228778.0,22.3104,22.3104,22.2854,22.2937,228778.0
2017-11-21 14:15:00,26.73,26.73,26.72,26.72,226282.0,22.2937,22.2937,22.2854,22.2854,226282.0
2017-11-21 14:20:00,26.72,26.74,26.72,26.73,153980.0,22.2854,22.3021,22.2854,22.2937,153980.0
2017-11-21 14:25:00,26.73,26.73,26.71,26.73,296091.0,22.2937,22.2937,22.2771,22.2937,296091.0
2017-11-21 14:30:00,26.73,26.73,26.71,26.72,200248.0,22.2937,22.2937,22.2771,22.2854,200248.0
2017-11-21 14:35:00,26.72,26.74,26.71,26.72,301010.0,22.2854,22.3021,22.2771,22.2854,301010.0
2017-11-21 14:40:00,26.72,26.73,26.69,26.71,610057.0,22.2854,22.2937,22.2604,22.2771,610057.0
2017-11-21 14:45:00,26.7,26.72,26.7,26.71,389227.0,22.2687,22.2854,22.2687,22.2771,389227.0
2017-11-21 14:50:00,26.72,26.75,26.72,26.74,311210.0,22.2854,22.3104,22.2854,22.3021,311210.0
2017-11-21 14:55:00,26.74,26.74,26.73,26.74,127727.0,22.3021,22.3021,22.2937,22.3021,127727.0
2017-11-21 15:00:00,26.74,26.75,26.72,26.73,354264.0,22.3021,22.3104,22.2854,22.2937,354264.0
2017-11-21 15:05:00,26.72,26.74,26.72,26.73,173024.0,22.2854,22.3021,22.2854,22.2937,173024.0
2017-11-21 15:10:00,26.73,26.73,26.71,26.71,255498.0,22.2937,22.2937,22.2771,22.2771,255498.0
2017-11-21 15:15:00,26.71,26.72,26.69,26.71,577969.0,22.2771,22.2854,22.2604,22.2771,577969.0
2017-11-21 15:20:00,26.71,26.72,26.69,26.72,334773.0,22.2771,22.2854,22.2604,22.2854,334773.0
2017-11-21 15:25:00,26.71,26.73,26.71,26.73,280819.0,22.2771,22.2937,22.2771,22.2937,280819.0
2017-11-21 15:30:00,26.73,26.75,26.72,26.74,588280.0,22.2937,22.3104,22.2854,22.3021,588280.0
2017-11-21 15:35:00,26.74,26.74,26.72,26.73,396073.0,22.3021,22.3021,22.2854,22.2937,396073.0
2017-11-21 15:40:00,26.73,26.73,26.72,26.73,416435.0,22.2937,22.2937,22.2854,22.2937,416435.0
2017-11-21 15:45:00,26.72,26.74,26.71,26.74,868200.0,22.2854,22.3021,22.2771,22.3021,868200.0
2017-11-21 15:50:00,26.74,26.75,26.73,26.74,1356255.0,22.3021,22.3104,22.2937,22.3021,1356255.0
2017-11-21 15:55:00,26.74,26.81,26.73,26.76,5397519.0,22.3021,22.3605,22.2937,22.3188,5397519.0
2017-11-22 09:30:00,26.77,26.85,26.72,26.85,1084980.0,22.3271,22.3938,22.2854,22.3938,1084980.0
2017-11-22 09:35:00,26.85,26.88,26.82,26.87,1131734.0,22.3938,22.4188,22.3688,22.4105,1131734.0
2017-11-22 09:40:00,26.87,26.88,26.83,26.88,471313.0,22.4105,22.4188,22.3771,22.4188,471313.0
2017-11-22 09:45:00,26.87,26.9,26.85,26.86,468078.0,22.4105,22.4355,22.3938,22.4022,468078.0
2017-11-22 09:50:00,26.86,26.88,26.83,26.83,560310.0,22.4022,22.4188,22.3771,22.3771,560310.0
2017-11-22 09:55:00,26.83,26.84,26.78,26.8,500307.0,22.3771,22.3855,22.3354,22.3521,500307.0
2017-11-22 10:00:00,26.8,26.84,26.78,26.8,520805.0,22.3521,22.3855,22.3354,22.3521,520805.0
2017-11-22 10:05:00,26.8,26.84,26.8,26.81,413406.0,22.3521,22.3855,22.3521,22.3605,413406.0
2017-11-22 10:10:00,26.82,26.82,26.76,26.77,329359.0,22.3688,22.3688,22.3188,22.3271,329359.0
2017-11-22 10:15:00,26.77,26.78,26.72,26.74,563829.0,22.3271,22.3354,22.2854,22.3021,563829.0
2017-11-22 10:20:00,26.74,26.75,26.72,26.75,413142.0,22.3021,22.3104,22.2854,22.3104,413142.0
2017-11-22 10:25:00,26.74,26.75,26.71,26.71,559756.0,22.3021,22.3104,22.2771,22.2771,559756.0
2017-11-22 10:30:00,26.71,26.73,26.69,26.7,738878.0,22.2771,22.2937,22.2604,22.2687,738878.0
2017-11-22 10:35:00,26.7,26.72,26.68,26.7,2044390.0,22.2687,22.2854,22.252,22.2687,2044390.0
2017-11-22 10:40:00,26.69,26.7,26.65,26.68,1050947.0,22.2604,22.2687,22.227,22.252,1050947.0
2017-11-22 10:45:00,26.69,26.7,26.65,26.66,610505.0,22.2604,22.2687,22.227,22.2354,610505.0
2017-11-22 10:50:00,26.66,26.68,26.65,26.68,332724.0,22.2354,22.252,22.227,22.252,332724.0
2017-11-22 10:55:00,26.67,26.7,26.67,26.69,368465.0,22.2437,22.2687,22.2437,22.2604,368465.0
2017-11-22 11:00:00,26.69,26.7,26.67,26.68,360052.0,22.2604,22.2687,22.2437,22.252,360052.0
2017-11-22 11:05:00,26.67,26.68,26.66,26.67,258049.0,22.2437,22.252,22.2354,22.2437,258049.0
2017-11-22 11:10:00,26.67,26.67,26.65,26.67,457082.0,22.2437,22.2437,22.227,22.2437,457082.0
2017-11-22 11:15:00,26.67,26.68,26.64,26.66,644090.0,22.2437,22.252,22.2187,22.2354,644090.0
2017-11-22 11:20:00,26.66,26.67,26.64,26.66,435033.0,22.2354,22.2437,22.2187,22.2354,435033.0
2017-11-22 11:25:00,26.66,26.66,26.62,26.63,477803.0,22.2354,22.2354,22.202,22.2103,477803.0
2017-11-22 11:30:00,26.63,26.65,26.62,26.62,189894.0,22.2103,22.227,22.202,22.202,189894.0
2017-11-22 11:35:00,26.63,26.64,26.62,26.63,240651.0,22.2103,22.2187,22.202,22.2103,240651.0
2017-11-22 11:40:00,26.63,26.63,26.6,26.61,386505.0,22.2103,22.2103,22.1853,22.1936,386505.0
2017-11-22 11:45:00,26.62,26.63,26.59,26.59,332337.0,22.202,22.2103,22.177,22.177,332337.0
2017-11-22 11:50:00,26.59,26.66,26.59,26.65,319098.0,22.177,22.2354,22.177,22.227,319098.0
2017-11-22 11:55:00,26.65,26.66,26.64,26.65,457260.0,22.227,22.2354,22.2187,22.227,457260.0
2017-11-22 12:00:00,26.65,26.66,26.63,26.64,195631.0,22.227,22.2354,22.2103,22.2187,195631.0
2017-11-22 12:05:00,26.65,26.67,26.64,26.67,314567.0,22.227,22.2437,22.2187,22.2437,314567.0
2017-11-22 12:10:00,26.67,26.69,26.66,26.67,601024.0,22.2437,22.2604,22.2354,22.2437,601024.0
2017-11-22 12:15:00,26.68,26.69,26.67,26.69,215360.0,22.252,22.2604,22.2437,22.2604,215360.0
2017-11-22 12:20:00,26.68,26.69,26.67,26.68,210174.0,22.252,22.2604,22.2437,22.252,210174.0
2017-11-22 12:25:00,26.69,26.69,26.68,26.69,144221.0,22.2604,22.2604,22.252,22.2604,144221.0
2017-11-22 12:30:00,26.68,26.69,26.67,26.69,460028.0,22.252,22.2604,22.2437,22.2604,460028.0
2017-11-22 12:35:00,26.69,26.71,26.67,26.68,1193771.0,22.2604,22.2771,22.2437,22.252,1193771.0
2017-11-22 12:40:00,26.68,26.69,26.66,26.66,235276.0,22.252,22.2604,22.2354,22.2354,235276.0
2017-11-22 12:45:00,26.66,26.69,26.66,26.68,184531.0,22.2354,22.2604,22.2354,22.252,184531.0
2017-11-22 12:50:00,26.68,26.69,26.66,26.69,112034.0,22.252,22.2604,22.2354,22.2604,112034.0
2017-11-22 12:55:00,26.69,26.7,26.68,26.7,195028.0,22.2604,22.2687,22.252,22.2687,195028.0
2017-11-22 13:00:00,26.69,26.7,26.69,26.7,46259.0,22.2604,22.2687,22.2604,22.2687,46259.0
2017-11-22 13:05:00,26.7,26.7,26.68,26.69,242048.0,22.2687,22.2687,22.252,22.2604,242048.0
2017-11-22 13:10:00,26.68,26.69,26.67,26.68,128020.0,22.252,22.2604,22.2437,22.252,128020.0
2017-11-22 13:15:00,26.68,26.69,26.66,26.66,258600.0,22.252,22.2604,22.2354,22.2354,258600.0
2017-11-22 13:20:00,26.67,26.7,26.65,26.69,406906.0,22.2437,22.2687,22.227,22.2604,406906.0
2017-11-22 13:25:00,26.69,26.71,26.68,26.7,189901.0,22.2604,22.2771,22.252,22.2687,189901.0
2017-11-22 13:30:00,26.7,26.72,26.69,26.7,244574.0,22.2687,22.2854,22.2604,22.2687,244574.0
2017-11-22 13:35:00,26.69,26.71,26.66,26.66,1456935.0,22.2604,22.2771,22.2354,22.2354,1456935.0
2017-11-22 13:40:00,26.67,26.68,26.66,26.68,129288.0,22.2437,22.252,22.2354,22.252,129288.0
2017-11-22 13:45:00,26.68,26.7,26.67,26.68,340887.0,22.252,22.2687,22.2437,22.252,340887.0
2017-11-22 13:50:00,26.68,26.69,26.67,26.68,77320.0,22.252,22.2604,22.2437,22.252,77320.0
2017-11-22 13:55:00,26.69,26.7,26.68,26.7,94740.0,22.2604,22.2687,22.252,22.2687,94740.0
2017-11-22 14:00:00,26.7,26.7,26.67,26.69,288615.0,22.2687,22.2687,22.2437,22.2604,288615.0
2017-11-22 14:05:00,26.69,26.7,26.65,26.66,303501.0,22.2604,22.2687,22.227,22.2354,303501.0
2017-11-22 14:10:00,26.66,26.7,26.66,26.69,205474.0,22.2354,22.2687,22.2354,22.2604,205474.0
2017-11-22 14:15:00,26.68,26.7,26.67,26.68,172947.0,22.252,22.2687,22.2437,22.252,172947.0
2017-11-22 14:20:00,26.68,26.69,26.67,26.67,261356.0,22.252,22.2604,22.2437,22.2437,261356.0
2017-11-22 14:25:00,26.68,26.69,26.65,26.65,213314.0,22.252,22.2604,22.227,22.227,213314.0
2017-11-22 14:30:00,26.66,26.67,26.65,26.67,115681.0,22.2354,22.2437,22.227,22.2437,115681.0
2017-11-22 14:35:00,26.67,26.69,26.66,26.69,174956.0,22.2437,22.2604,22.2354,22.2604,174956.0
2017-11-22 14:40:00,26.69,26.69,26.67,26.68,118843.0,22.2604,22.2604,22.2437,22.252,118843.0
2017-11-22 14:45:00,26.68,26.69,26.66,26.67,138754.0,22.252,22.2604,22.2354,22.2437,138754.0
2017-11-22 14:50:00,26.67,26.68,26.66,26.68,143610.0,22.2437,22.252,22.2354,22.252,143610.0
2017-11-22 14:55:00,26.68,26.68,26.65,26.66,297654.0,22.252,22.252,22.227,22.2354,297654.0
2017-11-22 15:00:00,26.65,26.67,26.65,26.65,194175.0,22.227,22.2437,22.227,22.227,194175.0
2017-11-22 15:05:00,26.65,26.66,26.65,26.66,153269.0,22.227,22.2354,22.227,22.2354,153269.0
2017-11-22 15:10:00,26.66,26.68,26.65,26.67,207163.0,22.2354,22.252,22.227,22.2437,207163.0
2017-11-22 15:15:00,26.67,26.68,26.66,26.68,198477.0,22.2437,22.252,22.2354,22.252,198477.0
2017-11-22 15:20:00,26.68,26.69,26.67,26.68,237074.0,22.252,22.2604,22.2437,22.252,237074.0
2017-11-22 15:25:00,26.68,26.69,26.68,26.69,216609.0,22.252,22.2604,22.252,22.2604,216609.0
2017-11-22 15:30:00,26.69,26.69,26.67,26.69,357694.0,22.2604,22.2604,22.2437,22.2604,357694.0
2017-11-22 15:35:00,26.68,26.7,26.68,26.69,259623.0,22.252,22.2687,22.252,22.2604,259623.0
2017-11-22 15:40:00,26.7,26.7,26.66,26.68,447617.0,22.2687,22.2687,22.2354,22.252,447617.0
2017-11-22 15:45:00,26.68,26.69,26.67,26.67,567226.0,22.252,22.2604,22.2437,22.2437,567226.0
2017-11-22 15:50:00,26.68,26.69,26.66,26.69,961657.0,22.252,22.2604,22.2354,22.2604,961657.0
2017-11-22 15:55:00,26.68,26.69,26.65,26.65,2624697.0,22.252,22.2604,22.227,22.227,2624697.0
2017-11-24 09:30:00,26.72,26.74,26.66,26.67,1032103.0,22.2854,22.3021,22.2354,22.2437,1032103.0
2017-11-24 09:35:00,26.67,26.7,26.65,26.66,509454.0,22.2437,22.2687,22.227,22.2354,509454.0
2017-11-24 09:40:00,26.67,26.73,26.64,26.71,342173.0,22.2437,22.2937,22.2187,22.2771,342173.0
2017-11-24 09:45:00,26.72,26.72,26.66,26.66,298190.0,22.2854,22.2854,22.2354,22.2354,298190.0
2017-11-24 09:50:00,26.67,26.68,26.65,26.67,309188.0,22.2437,22.252,22.227,22.2437,309188.0
2017-11-24 09:55:00,26.67,26.68,26.65,26.66,284828.0,22.2437,22.252,22.227,22.2354,284828.0
2017-11-24 10:00:00,26.66,26.7,26.66,26.69,399239.0,22.2354,22.2687,22.2354,22.2604,399239.0
2017-11-24 10:05:00,26.69,26.69,26.65,26.66,205782.0,22.2604,22.2604,22.227,22.2354,205782.0
2017-11-24 10:10:00,26.66,26.68,26.65,26.67,244822.0,22.2354,22.252,22.227,22.2437,244822.0
2017-11-24 10:15:00,26.66,26.67,26.66,26.67,178964.0,22.2354,22.2437,22.2354,22.2437,178964.0
2017-11-24 10:20:00,26.67,26.69,26.65,26.66,270083.0,22.2437,22.2604,22.227,22.2354,270083.0
2017-11-24 10:25:00,26.66,26.67,26.65,26.67,152170.0,22.2354,22.2437,22.227,22.2437,152170.0
2017-11-24 10:30:00,26.66,26.68,26.66,26.68,165655.0,22.2354,22.252,22.2354,22.252,165655.0
2017-11-24 10:35:00,26.68,26.68,26.64,26.66,277205.0,22.252,22.252,22.2187,22.2354,277205.0
2017-11-24 10:40:00,26.65,26.66,26.63,26.64,177146.0,22.227,22.2354,22.2103,22.2187,177146.0
2017-11-24 10:45:00,26.64,26.65,26.61,26.62,264119.0,22.2187,22.227,22.1936,22.202,264119.0
2017-11-24 10:50:00,26.61,26.64,26.6,26.64,696297.0,22.1936,22.2187,22.1853,22.2187,696297.0
2017-11-24 10:55:00,26.63,26.66,26.63,26.64,289086.0,22.2103,22.2354,22.2103,22.2187,289086.0
2017-11-24 11:00:00,26.64,26.66,26.63,26.66,195877.0,22.2187,22.2354,22.2103,22.2354,195877.0
2017-11-24 11:05:00,26.66,26.68,26.64,26.66,216130.0,22.2354,22.252,22.2187,22.2354,216130.0
2017-11-24 11:10:00,26.66,26.66,26.63,26.64,104508.0,22.2354,22.2354,22.2103,22.2187,104508.0
2017-11-24 11:15:00,26.64,26.65,26.62,26.62,270848.0,22.2187,22.227,22.202,22.202,270848.0
2017-11-24 11:20:00,26.63,26.63,26.61,26.62,165989.0,22.2103,22.2103,22.1936,22.202,165989.0
2017-11-24 11:25:00,26.61,26.63,26.61,26.63,265290.0,22.1936,22.2103,22.1936,22.2103,265290.0
2017-11-24 11:30:00,26.62,26.63,26.61,26.61,162331.0,22.202,22.2103,22.1936,22.1936,162331.0
2017-11-24 11:35:00,26.62,26.63,26.61,26.61,144201.0,22.202,22.2103,22.1936,22.1936,144201.0
2017-11-24 11:40:00,26.61,26.64,26.61,26.63,199075.0,22.1936,22.2187,22.1936,22.2103,199075.0
2017-11-24 11:45:00,26.63,26.64,26.62,26.63,90198.0,22.2103,22.2187,22.202,22.2103,90198.0
2017-11-24 11:50:00,26.64,26.64,26.62,26.62,180316.0,22.2187,22.2187,22.202,22.202,180316.0
2017-11-24 11:55:00,26.63,26.64,26.62,26.63,187296.0,22.2103,22.2187,22.202,22.2103,187296.0
2017-11-24 12:00:00,26.64,26.65,26.63,26.64,154272.0,22.2187,22.227,22.2103,22.2187,154272.0
2017-11-24 12:05:00,26.64,26.65,26.63,26.64,197839.0,22.2187,22.227,22.2103,22.2187,197839.0
2017-11-24 12:10:00,26.64,26.64,26.62,26.62,200586.0,22.2187,22.2187,22.202,22.202,200586.0
2017-11-24 12:15:00,26.62,26.63,26.62,26.62,120643.0,22.202,22.2103,22.202,22.202,120643.0
2017-11-24 12:20:00,26.62,26.63,26.62,26.63,114432.0,22.202,22.2103,22.202,22.2103,114432.0
2017-11-24 12:25:00,26.62,26.63,26.61,26.63,322929.0,22.202,22.2103,22.1936,22.2103,322929.0
2017-11-24 12:30:00,26.63,26.64,26.62,26.64,172330.0,22.2103,22.2187,22.202,22.2187,172330.0
2017-11-24 12:35:00,26.64,26.65,26.63,26.64,256083.0,22.2187,22.227,22.2103,22.2187,256083.0
2017-11-24 12:40:00,26.63,26.64,26.61,26.62,381084.0,22.2103,22.2187,22.1936,22.202,381084.0
2017-11-24 12:45:00,26.61,26.62,26.59,26.6,474877.0,22.1936,22.202,22.177,22.1853,474877.0
2017-11-24 12:50:00,26.6,26.61,26.59,26.6,455229.0,22.1853,22.1936,22.177,22.1853,455229.0
2017-11-24 12:55:00,26.6,26.6,26.57,26.58,1076631.0,22.1853,22.1853,22.1603,22.1686,1076631.0
2017-11-27 09:30:00,26.52,26.7,26.51,26.69,2068356.0,22.1186,22.2687,22.1102,22.2604,2068356.0
2017-11-27 09:35:00,26.69,26.75,26.64,26.75,1182451.0,22.2604,22.3104,22.2187,22.3104,1182451.0
2017-11-27 09:40:00,26.75,26.88,26.73,26.87,1467135.0,22.3104,22.4188,22.2937,22.4105,1467135.0
2017-11-27 09:45:00,26.88,26.92,26.84,26.88,1201111.0,22.4188,22.4522,22.3855,22.4188,1201111.0
2017-11-27 09:50:00,26.89,26.9,26.83,26.83,625035.0,22.4272,22.4355,22.3771,22.3771,625035.0
2017-11-27 09:55:00,26.84,26.86,26.78,26.78,548657.0,22.3855,22.4022,22.3354,22.3354,548657.0
2017-11-27 10:00:00,26.79,26.84,26.75,26.84,745171.0,22.3438,22.3855,22.3104,22.3855,745171.0
2017-11-27 10:05:00,26.83,26.84,26.79,26.8,526141.0,22.3771,22.3855,22.3438,22.3521,526141.0
2017-11-27 10:10:00,26.8,26.84,26.8,26.8,434664.0,22.3521,22.3855,22.3521,22.3521,434664.0
2017-11-27 10:15:00,26.8,26.83,26.8,26.81,288226.0,22.3521,22.3771,22.3521,22.3605,288226.0
2017-11-27 10:20:00,26.82,26.82,26.76,26.77,430655.0,22.3688,22.3688,22.3188,22.3271,430655.0
2017-11-27 10:25:00,26.77,26.79,26.76,26.77,457762.0,22.3271,22.3438,22.3188,22.3271,457762.0
2017-11-27 10:30:00,26.77,26.79,26.75,26.75,319683.0,22.3271,22.3438,22.3104,22.3104,319683.0
2017-11-27 10:35:00,26.76,26.82,26.75,26.82,655093.0,22.3188,22.3688,22.3104,22.3688,655093.0
2017-11-27 10:40:00,26.82,26.82,26.79,26.8,274222.0,22.3688,22.3688,22.3438,22.3521,274222.0
2017-11-27 10:45:00,26.79,26.82,26.77,26.77,590931.0,22.3438,22.3688,22.3271,22.3271,590931.0
2017-11-27 10:50:00,26.78,26.79,26.76,26.78,298602.0,22.3354,22.3438,22.3188,22.3354,298602.0
2017-11-27 10:55:00,26.78,26.8,26.75,26.78,339229.0,22.3354,22.3521,22.3104,22.3354,339229.0
2017-11-27 11:00:00,26.79,26.79,26.76,26.76,273993.0,22.3438,22.3438,22.3188,22.3188,273993.0
2017-11-27 11:05:00,26.76,26.77,26.74,26.76,386794.0,22.3188,22.3271,22.3021,22.3188,386794.0
2017-11-27 11:10:00,26.76,26.77,26.72,26.73,384664.0,22.3188,22.3271,22.2854,22.2937,384664.0
2017-11-27 11:15:00,26.73,26.73,26.68,26.7,510255.0,22.2937,22.2937,22.252,22.2687,510255.0
2017-11-27 11:20:00,26.69,26.69,26.65,26.68,595896.0,22.2604,22.2604,22.227,22.252,595896.0
2017-11-27 11:25:00,26.68,26.69,26.64,26.64,385395.0,22.252,22.2604,22.2187,22.2187,385395.0
2017-11-27 11:30:00,26.64,26.68,26.64,26.66,495675.0,22.2187,22.252,22.2187,22.2354,495675.0
2017-11-27 11:35:00,26.65,26.68,26.62,26.64,615707.0,22.227,22.252,22.202,22.2187,615707.0
2017-11-27 11:40:00,26.63,26.65,26.63,26.64,221342.0,22.2103,22.227,22.2103,22.2187,221342.0
2017-11-27 11:45:00,26.64,26.69,26.64,26.68,380869.0,22.2187,22.2604,22.2187,22.252,380869.0
2017-11-27 11:50:00,26.69,26.7,26.67,26.68,329927.0,22.2604,22.2687,22.2437,22.252,329927.0
2017-11-27 11:55:00,26.68,26.69,26.67,26.68,188448.0,22.252,22.2604,22.2437,22.252,188448.0
2017-11-27 12:00:00,26.68,26.68,26.63,26.67,390388.0,22.252,22.252,22.2103,22.2437,390388.0
2017-11-27 12:05:00,26.67,26.67,26.64,26.64,210961.0,22.2437,22.2437,22.2187,22.2187,210961.0
2017-11-27 12:10:00,26.64,26.65,26.62,26.63,356076.0,22.2187,22.227,22.202,22.2103,356076.0
2017-11-27 12:15:00,26.63,26.64,26.59,26.62,581791.0,22.2103,22.2187,22.177,22.202,581791.0
2017-11-27 12:20:00,26.62,26.62,26.6,26.61,320390.0,22.202,22.202,22.1853,22.1936,320390.0
2017-11-27 12:25:00,26.62,26.62,26.58,26.6,624715.0,22.202,22.202,22.1686,22.1853,624715.0
2017-11-27 12:30:00,26.6,26.63,26.59,26.62,425930.0,22.1853,22.2103,22.177,22.202,425930.0
2017-11-27 12:35:00,26.63,26.64,26.61,26.63,446272.0,22.2103,22.2187,22.1936,22.2103,446272.0
2017-11-27 12:40:00,26.62,26.63,26.59,26.59,258424.0,22.202,22.2103,22.177,22.177,258424.0
2017-11-27 12:45:00,26.59,26.6,26.57,26.6,263789.0,22.177,22.1853,22.1603,22.1853,263789.0
2017-11-27 12:50:00,26.6,26.62,26.59,26.62,614571.0,22.1853,22.202,22.177,22.202,614571.0
2017-11-27 12:55:00,26.61,26.62,26.59,26.59,179836.0,22.1936,22.202,22.177,22.177,179836.0
2017-11-27 13:00:00,26.6,26.63,26.59,26.63,251915.0,22.1853,22.2103,22.177,22.2103,251915.0
2017-11-27 13:05:00,26.63,26.66,26.62,26.65,275935.0,22.2103,22.2354,22.202,22.227,275935.0
2017-11-27 13:10:00,26.65,26.66,26.63,26.63,207504.0,22.227,22.2354,22.2103,22.2103,207504.0
2017-11-27 13:15:00,26.63,26.65,26.63,26.63,221477.0,22.2103,22.227,22.2103,22.2103,221477.0
2017-11-27 13:20:00,26.63,26.64,26.62,26.62,249055.0,22.2103,22.2187,22.202,22.202,249055.0
2017-11-27 13:25:00,26.62,26.63,26.6,26.62,260356.0,22.202,22.2103,22.1853,22.202,260356.0
2017-11-27 13:30:00,26.62,26.63,26.6,26.62,242000.0,22.202,22.2103,22.1853,22.202,242000.0
2017-11-27 13:35:00,26.62,26.62,26.59,26.6,148035.0,22.202,22.202,22.177,22.1853,148035.0
2017-11-27 13:40:00,26.6,26.64,26.6,26.63,183451.0,22.1853,22.2187,22.1853,22.2103,183451.0
2017-11-27 13:45:00,26.63,26.64,26.62,26.62,111211.0,22.2103,22.2187,22.202,22.202,111211.0
2017-11-27 13:50:00,26.63,26.67,26.62,26.66,392727.0,22.2103,22.2437,22.202,22.2354,392727.0
2017-11-27 13:55:00,26.66,26.69,26.65,26.69,405750.0,22.2354,22.2604,22.227,22.2604,405750.0
2017-11-27 14:00:00,26.69,26.69,26.64,26.65,157651.0,22.2604,22.2604,22.2187,22.227,157651.0
2017-11-27 14:05:00,26.64,26.66,26.64,26.64,117295.0,22.2187,22.2354,22.2187,22.2187,117295.0
2017-11-27 14:10:00,26.64,26.65,26.64,26.65,129035.0,22.2187,22.227,22.2187,22.227,129035.0
2017-11-27 14:15:00,26.65,26.67,26.64,26.66,406030.0,22.227,22.2437,22.2187,22.2354,406030.0
2017-11-27 14:20:00,26.67,26.67,26.64,26.65,129822.0,22.2437,22.2437,22.2187,22.227,129822.0
2017-11-27 14:25:00,26.64,26.67,26.64,26.64,199189.0,22.2187,22.2437,22.2187,22.2187,199189.0
2017-11-27 14:30:00,26.64,26.65,26.63,26.64,192463.0,22.2187,22.227,22.2103,22.2187,192463.0
2017-11-27 14:35:00,26.64,26.66,26.63,26.66,232963.0,22.2187,22.2354,22.2103,22.2354,232963.0
2017-11-27 14:40:00,26.66,26.66,26.62,26.63,268807.0,22.2354,22.2354,22.202,22.2103,268807.0
2017-11-27 14:45:00,26.63,26.64,26.62,26.64,195994.0,22.2103,22.2187,22.202,22.2187,195994.0
2017-11-27 14:50:00,26.63,26.64,26.61,26.61,157797.0,22.2103,22.2187,22.1936,22.1936,157797.0
2017-11-27 14:55:00,26.61,26.62,26.6,26.62,246547.0,22.1936,22.202,22.1853,22.202,246547.0
2017-11-27 15:00:00,26.61,26.62,26.59,26.61,287753.0,22.1936,22.202,22.177,22.1936,287753.0
2017-11-27 15:05:00,26.6,26.62,26.59,26.62,295981.0,22.1853,22.202,22.177,22.202,295981.0
2017-11-27 15:10:00,26.62,26.64,26.58,26.59,613968.0,22.202,22.2187,22.1686,22.177,613968.0
2017-11-27 15:15:00,26.59,26.6,26.58,26.58,294517.0,22.177,22.1853,22.1686,22.1686,294517.0
2017-11-27 15:20:00,26.58,26.61,26.58,26.61,356228.0,22.1686,22.1936,22.1686,22.1936,356228.0
2017-11-27 15:25:00,26.61,26.62,26.59,26.62,306629.0,22.1936,22.202,22.177,22.202,306629.0
2017-11-27 15:30:00,26.62,26.62,26.6,26.61,222449.0,22.202,22.202,22.1853,22.1936,222449.0
2017-11-27 15:35:00,26.61,26.62,26.6,26.61,288707.0,22.1936,22.202,22.1853,22.1936,288707.0
2017-11-27 15:40:00,26.6,26.62,26.6,26.61,516082.0,22.1853,22.202,22.1853,22.1936,516082.0
2017-11-27 15:45:00,26.61,26.62,26.59,26.6,455745.0,22.1936,22.202,22.177,22.1853,455745.0
2017-11-27 15:50:00,26.6,26.61,26.59,26.6,1019360.0,22.1853,22.1936,22.177,22.1853,1019360.0
2017-11-27 15:55:00,26.61,26.61,26.59,26.6,1967722.0,22.1936,22.1936,22.177,22.1853,1967722.0
2017-11-28 09:30:00,26.62,26.65,26.56,26.63,1490082.0,22.202,22.227,22.1519,22.2103,1490082.0
2017-11-28 09:35:00,26.63,26.66,26.61,26.65,828003.0,22.2103,22.2354,22.1936,22.227,828003.0
2017-11-28 09:40:00,26.65,26.66,26.61,26.64,598153.0,22.227,22.2354,22.1936,22.2187,598153.0
2017-11-28 09:45:00,26.64,26.68,26.64,26.65,654025.0,22.2187,22.252,22.2187,22.227,654025.0
2017-11-28 09:50:00,26.64,26.65,26.61,26.62,426361.0,22.2187,22.227,22.1936,22.202,426361.0
2017-11-28 09:55:00,26.63,26.69,26.62,26.69,596047.0,22.2103,22.2604,22.202,22.2604,596047.0
2017-11-28 10:00:00,26.69,26.7,26.67,26.68,500453.0,22.2604,22.2687,22.2437,22.252,500453.0
2017-11-28 10:05:00,26.68,26.72,26.66,26.71,501285.0,22.252,22.2854,22.2354,22.2771,501285.0
2017-11-28 10:10:00,26.71,26.74,26.69,26.74,604135.0,22.2771,22.3021,22.2604,22.3021,604135.0
2017-11-28 10:15:00,26.74,26.75,26.71,26.72,775528.0,22.3021,22.3104,22.2771,22.2854,775528.0
2017-11-28 10:20:00,26.72,26.76,26.71,26.76,527368.0,22.2854,22.3188,22.2771,22.3188,527368.0
2017-11-28 10:25:00,26.75,26.76,26.69,26.7,508556.0,22.3104,22.3188,22.2604,22.2687,508556.0
2017-11-28 10:30:00,26.71,26.75,26.7,26.73,440924.0,22.2771,22.3104,22.2687,22.2937,440924.0
2017-11-28 10:35:00,26.73,26.77,26.72,26.77,577300.0,22.2937,22.3271,22.2854,22.3271,577300.0
2017-11-28 10:40:00,26.77,26.8,26.74,26.79,700328.0,22.3271,22.3521,22.3021,22.3438,700328.0
2017-11-28 10:45:00,26.79,26.79,26.75,26.76,526289.0,22.3438,22.3438,22.3104,22.3188,526289.0
2017-11-28 10:50:00,26.76,26.78,26.75,26.78,276923.0,22.3188,22.3354,22.3104,22.3354,276923.0
2017-11-28 10:55:00,26.78,26.8,26.77,26.8,517742.0,22.3354,22.3521,22.3271,22.3521,517742.0
2017-11-28 11:00:00,26.79,26.85,26.79,26.85,1013397.0,22.3438,22.3938,22.3438,22.3938,1013397.0
2017-11-28 11:05:00,26.85,26.86,26.82,26.83,644766.0,22.3938,22.4022,22.3688,22.3771,644766.0
2017-11-28 11:10:00,26.82,26.85,26.82,26.83,415766.0,22.3688,22.3938,22.3688,22.3771,415766.0
2017-11-28 11:15:00,26.83,26.83,26.78,26.78,373753.0,22.3771,22.3771,22.3354,22.3354,373753.0
2017-11-28 11:20:00,26.78,26.84,26.78,26.84,753150.0,22.3354,22.3855,22.3354,22.3855,753150.0
2017-11-28 11:25:00,26.84,26.88,26.83,26.88,806627.0,22.3855,22.4188,22.3771,22.4188,806627.0
2017-11-28 11:30:00,26.88,26.89,26.87,26.89,742034.0,22.4188,22.4272,22.4105,22.4272,742034.0
2017-11-28 11:35:00,26.89,26.96,26.88,26.95,2678932.0,22.4272,22.4856,22.4188,22.4772,2678932.0
2017-11-28 11:40:00,26.95,26.97,26.94,26.96,974165.0,22.4772,22.4939,22.4689,22.4856,974165.0
2017-11-28 11:45:00,26.96,26.98,26.93,26.96,1104052.0,22.4856,22.5022,22.4605,22.4856,1104052.0
2017-11-28 11:50:00,26.96,26.97,26.95,26.96,533451.0,22.4856,22.4939,22.4772,22.4856,533451.0
2017-11-28 11:55:00,26.95,26.99,26.95,26.99,1201857.0,22.4772,22.5106,22.4772,22.5106,1201857.0
2017-11-28 12:00:00,26.98,27.03,26.98,27.03,883845.0,22.5022,22.5439,22.5022,22.5439,883845.0
2017-11-28 12:05:00,27.03,27.08,27.02,27.05,1048630.0,22.5439,22.5856,22.5356,22.5606,1048630.0
2017-11-28 12:10:00,27.05,27.08,27.04,27.05,692319.0,22.5606,22.5856,22.5523,22.5606,692319.0
2017-11-28 12:15:00,27.06,27.11,27.04,27.11,1073994.0,22.569,22.6107,22.5523,22.6107,1073994.0
2017-11-28 12:20:00,27.11,27.13,27.09,27.12,827329.0,22.6107,22.6273,22.594,22.619,827329.0
2017-11-28 12:25:00,27.13,27.18,27.11,27.15,1248722.0,22.6273,22.669,22.6107,22.644,1248722.0
2017-11-28 12:30:00,27.16,27.17,27.14,27.15,671903.0,22.6524,22.6607,22.6357,22.644,671903.0
2017-11-28 12:35:00,27.14,27.22,27.13,27.17,1010961.0,22.6357,22.7024,22.6273,22.6607,1010961.0
2017-11-28 12:40:00,27.16,27.18,27.14,27.17,434121.0,22.6524,22.669,22.6357,22.6607,434121.0
2017-11-28 12:45:00,27.17,27.21,27.17,27.2,452626.0,22.6607,22.6941,22.6607,22.6857,452626.0
2017-11-28 12:50:00,27.21,27.24,27.2,27.23,776043.0,22.6941,22.7191,22.6857,22.7108,776043.0
2017-11-28 12:55:00,27.23,27.28,27.23,27.27,786735.0,22.7108,22.7525,22.7108,22.7441,786735.0
2017-11-28 13:00:00,27.28,27.31,27.27,27.3,1031510.0,22.7525,22.7775,22.7441,22.7691,1031510.0
2017-11-28 13:05:00,27.29,27.32,27.28,27.32,1230428.0,22.7608,22.7858,22.7525,22.7858,1230428.0
2017-11-28 13:10:00,27.31,27.34,27.3,27.31,763881.0,22.7775,22.8025,22.7691,22.7775,763881.0
2017-11-28 13:15:00,27.31,27.33,27.26,27.28,1084084.0,22.7775,22.7942,22.7358,22.7525,1084084.0
2017-11-28 13:20:00,27.29,27.29,27.17,27.17,1755127.0,22.7608,22.7608,22.6607,22.6607,1755127.0
2017-11-28 13:25:00,27.17,27.23,27.15,27.2,1238371.0,22.6607,22.7108,22.644,22.6857,1238371.0
2017-11-28 13:30:00,27.21,27.27,27.2,27.27,1139385.0,22.6941,22.7441,22.6857,22.7441,1139385.0
2017-11-28 13:35:00,27.26,27.32,27.26,27.3,967605.0,22.7358,22.7858,22.7358,22.7691,967605.0
2017-11-28 13:40:00,27.3,27.31,27.28,27.28,600224.0,22.7691,22.7775,22.7525,22.7525,600224.0
2017-11-28 13:45:00,27.29,27.31,27.28,27.28,660210.0,22.7608,22.7775,22.7525,22.7525,660210.0
2017-11-28 13:50:00,27.28,27.29,27.18,27.2,1105897.0,22.7525,22.7608,22.669,22.6857,1105897.0
2017-11-28 13:55:00,27.21,27.22,27.16,27.18,760834.0,22.6941,22.7024,22.6524,22.669,760834.0
2017-11-28 14:00:00,27.18,27.18,27.11,27.17,1088663.0,22.669,22.669,22.6107,22.6607,1088663.0
2017-11-28 14:05:00,27.16,27.22,27.16,27.21,748763.0,22.6524,22.7024,22.6524,22.6941,748763.0
2017-11-28 14:10:00,27.21,27.22,27.19,27.2,680380.0,22.6941,22.7024,22.6774,22.6857,680380.0
2017-11-28 14:15:00,27.2,27.23,27.19,27.23,509225.0,22.6857,22.7108,22.6774,22.7108,509225.0
2017-11-28 14:20:00,27.23,27.25,27.22,27.24,713580.0,22.7108,22.7274,22.7024,22.7191,713580.0
2017-11-28 14:25:00,27.24,27.26,27.23,27.25,576310.0,22.7191,22.7358,22.7108,22.7274,576310.0
2017-11-28 14:30:00,27.26,27.31,27.25,27.31,862395.0,22.7358,22.7775,22.7274,22.7775,862395.0
2017-11-28 14:35:00,27.31,27.33,27.3,27.32,529239.0,22.7775,22.7942,22.7691,22.7858,529239.0
2017-11-28 14:40:00,27.31,27.33,27.31,27.33,744792.0,22.7775,22.7942,22.7775,22.7942,744792.0
2017-11-28 14:45:00,27.33,27.42,27.32,27.42,1674366.0,22.7942,22.8692,22.7858,22.8692,1674366.0
2017-11-28 14:50:00,27.41,27.5,27.4,27.49,1698668.0,22.8609,22.9359,22.8525,22.9276,1698668.0
2017-11-28 14:55:00,27.49,27.5,27.46,27.48,1320020.0,22.9276,22.9359,22.9026,22.9193,1320020.0
2017-11-28 15:00:00,27.47,27.48,27.44,27.47,1222242.0,22.9109,22.9193,22.8859,22.9109,1222242.0
2017-11-28 15:05:00,27.47,27.59,27.47,27.59,2201245.0,22.9109,23.011,22.9109,23.011,2201245.0
2017-11-28 15:10:00,27.59,27.69,27.58,27.69,2449113.0,23.011,23.0944,23.0027,23.0944,2449113.0
2017-11-28 15:15:00,27.69,27.7,27.64,27.67,2149492.0,23.0944,23.1027,23.0527,23.0777,2149492.0
2017-11-28 15:20:00,27.67,27.67,27.61,27.61,1296093.0,23.0777,23.0777,23.0277,23.0277,1296093.0
2017-11-28 15:25:00,27.62,27.62,27.55,27.6,1609722.0,23.036,23.036,22.9776,23.0193,1609722.0
2017-11-28 15:30:00,27.6,27.61,27.56,27.57,1232339.0,23.0193,23.0277,22.986,22.9943,1232339.0
2017-11-28 15:35:00,27.58,27.58,27.49,27.52,1630363.0,23.0027,23.0027,22.9276,22.9526,1630363.0
2017-11-28 15:40:00,27.52,27.6,27.51,27.6,1642238.0,22.9526,23.0193,22.9443,23.0193,1642238.0
2017-11-28 15:45:00,27.6,27.67,27.59,27.67,2576628.0,23.0193,23.0777,23.011,23.0777,2576628.0
2017-11-28 15:50:00,27.67,27.67,27.63,27.64,2453047.0,23.0777,23.0777,23.0444,23.0527,2453047.0
2017-11-28 15:55:00,27.64,27.67,27.61,27.63,8639299.0,23.0527,23.0777,23.0277,23.0444,8639299.0
2017-11-29 09:30:00,28.02,28.17,27.85,27.85,7361453.0,23.3696,23.4947,23.2279,23.2279,7361453.0
2017-11-29 09:35:00,27.86,28.11,27.84,28.1,3140231.0,23.2362,23.4447,23.2195,23.4364,3140231.0
2017-11-29 09:40:00,28.1,28.3,28.06,28.25,4542913.0,23.4364,23.6032,23.403,23.5615,4542913.0
2017-11-29 09:45:00,28.24,28.26,28.12,28.16,2438218.0,23.5531,23.5698,23.453,23.4864,2438218.0
2017-11-29 09:50:00,28.15,28.26,28.1,28.11,2287455.0,23.4781,23.5698,23.4364,23.4447,2287455.0
2017-11-29 09:55:00,28.11,28.28,28.09,28.25,2315988.0,23.4447,23.5865,23.428,23.5615,2315988.0
2017-11-29 10:00:00,28.25,28.33,28.23,28.3,2176110.0,23.5615,23.6282,23.5448,23.6032,2176110.0
2017-11-29 10:05:00,28.31,28.31,28.03,28.05,2549273.0,23.6115,23.6115,23.378,23.3947,2549273.0
2017-11-29 10:10:00,28.05,28.22,28.04,28.21,2691169.0,23.3947,23.5364,23.3863,23.5281,2691169.0
2017-11-29 10:15:00,28.2,28.37,28.2,28.24,2941425.0,23.5198,23.6615,23.5198,23.5531,2941425.0
2017-11-29 10:20:00,28.25,28.32,28.18,28.26,2092053.0,23.5615,23.6198,23.5031,23.5698,2092053.0
2017-11-29 10:25:00,28.25,28.31,28.18,28.22,1722656.0,23.5615,23.6115,23.5031,23.5364,1722656.0
2017-11-29 10:30:00,28.22,28.31,28.18,28.26,1605473.0,23.5364,23.6115,23.5031,23.5698,1605473.0
2017-11-29 10:35:00,28.25,28.39,28.25,28.38,2084862.0,23.5615,23.6782,23.5615,23.6699,2084862.0
2017-11-29 10:40:00,28.39,28.42,28.33,28.35,2096085.0,23.6782,23.7033,23.6282,23.6449,2096085.0
2017-11-29 10:45:00,28.35,28.37,28.29,28.35,1604319.0,23.6449,23.6615,23.5948,23.6449,1604319.0
2017-11-29 10:50:00,28.34,28.39,28.29,28.32,1553374.0,23.6365,23.6782,23.5948,23.6198,1553374.0
2017-11-29 10:55:00,28.32,28.43,28.31,28.42,1254937.0,23.6198,23.7116,23.6115,23.7033,1254937.0
2017-11-29 11:00:00,28.43,28.44,28.38,28.43,1561328.0,23.7116,23.7199,23.6699,23.7116,1561328.0
2017-11-29 11:05:00,28.42,28.44,28.39,28.4,1474959.0,23.7033,23.7199,23.6782,23.6866,1474959.0
2017-11-29 11:10:00,28.41,28.43,28.36,28.39,950410.0,23.6949,23.7116,23.6532,23.6782,950410.0
2017-11-29 11:15:00,28.39,28.47,28.37,28.45,1449064.0,23.6782,23.745,23.6615,23.7283,1449064.0
2017-11-29 11:20:00,28.45,28.47,28.43,28.44,1177670.0,23.7283,23.745,23.7116,23.7199,1177670.0
2017-11-29 11:25:00,28.44,28.46,28.39,28.42,964256.0,23.7199,23.7366,23.6782,23.7033,964256.0
2017-11-29 11:30:00,28.42,28.49,28.4,28.44,1073698.0,23.7033,23.7616,23.6866,23.7199,1073698.0
2017-11-29 11:35:00,28.44,28.47,28.41,28.43,1058965.0,23.7199,23.745,23.6949,23.7116,1058965.0
2017-11-29 11:40:00,28.44,28.45,28.31,28.33,1331773.0,23.7199,23.7283,23.6115,23.6282,1331773.0
2017-11-29 11:45:00,28.33,28.34,28.19,28.25,2712405.0,23.6282,23.6365,23.5114,23.5615,2712405.0
2017-11-29 11:50:00,28.25,28.3,28.19,28.22,1478662.0,23.5615,23.6032,23.5114,23.5364,1478662.0
2017-11-29 11:55:00,28.22,28.22,28.12,28.12,1677646.0,23.5364,23.5364,23.453,23.453,1677646.0
2017-11-29 12:00:00,28.12,28.2,28.12,28.14,1314753.0,23.453,23.5198,23.453,23.4697,1314753.0
2017-11-29 12:05:00,28.15,28.18,28.11,28.14,740381.0,23.4781,23.5031,23.4447,23.4697,740381.0
2017-11-29 12:10:00,28.14,28.22,28.14,28.2,1167833.0,23.4697,23.5364,23.4697,23.5198,1167833.0
2017-11-29 12:15:00,28.2,28.24,28.17,28.22,750731.0,23.5198,23.5531,23.4947,23.5364,750731.0
2017-11-29 12:20:00,28.23,28.28,28.21,28.24,795422.0,23.5448,23.5865,23.5281,23.5531,795422.0
2017-11-29 12:25:00,28.24,28.25,28.17,28.19,627945.0,23.5531,23.5615,23.4947,23.5114,627945.0
2017-11-29 12:30:00,28.2,28.2,28.11,28.14,990868.0,23.5198,23.5198,23.4447,23.4697,990868.0
2017-11-29 12:35:00,28.14,28.22,28.14,28.21,667861.0,23.4697,23.5364,23.4697,23.5281,667861.0
2017-11-29 12:40:00,28.22,28.24,28.2,28.24,601468.0,23.5364,23.5531,23.5198,23.5531,601468.0
2017-11-29 12:45:00,28.24,28.25,28.22,28.22,879700.0,23.5531,23.5615,23.5364,23.5364,879700.0
2017-11-29 12:50:00,28.23,28.24,28.17,28.17,689213.0,23.5448,23.5531,23.4947,23.4947,689213.0
2017-11-29 12:55:00,28.17,28.23,28.17,28.22,623016.0,23.4947,23.5448,23.4947,23.5364,623016.0
2017-11-29 13:00:00,28.22,28.23,28.19,28.19,599171.0,23.5364,23.5448,23.5114,23.5114,599171.0
2017-11-29 13:05:00,28.2,28.21,28.18,28.19,574397.0,23.5198,23.5281,23.5031,23.5114,574397.0
2017-11-29 13:10:00,28.19,28.22,28.18,28.2,396875.0,23.5114,23.5364,23.5031,23.5198,396875.0
2017-11-29 13:15:00,28.21,28.22,28.2,28.21,276195.0,23.5281,23.5364,23.5198,23.5281,276195.0
2017-11-29 13:20:00,28.21,28.22,28.15,28.19,767295.0,23.5281,23.5364,23.4781,23.5114,767295.0
2017-11-29 13:25:00,28.19,28.2,28.13,28.14,399273.0,23.5114,23.5198,23.4614,23.4697,399273.0
2017-11-29 13:30:00,28.15,28.15,28.07,28.07,964602.0,23.4781,23.4781,23.4113,23.4113,964602.0
2017-11-29 13:35:00,28.07,28.08,28.0,28.01,861514.0,23.4113,23.4197,23.353,23.3613,861514.0
2017-11-29 13:40:00,28.02,28.03,27.99,28.0,856239.0,23.3696,23.378,23.3446,23.353,856239.0
2017-11-29 13:45:00,28.0,28.0,27.92,27.92,1136453.0,23.353,23.353,23.2862,23.2862,1136453.0
2017-11-29 13:50:00,27.92,28.0,27.92,27.99,868434.0,23.2862,23.353,23.2862,23.3446,868434.0
2017-11-29 13:55:00,27.99,28.05,27.96,28.02,1286718.0,23.3446,23.3947,23.3196,23.3696,1286718.0
2017-11-29 14:00:00,28.02,28.12,28.01,28.05,1416623.0,23.3696,23.453,23.3613,23.3947,1416623.0
2017-11-29 14:05:00,28.06,28.11,28.02,28.11,926198.0,23.403,23.4447,23.3696,23.4447,926198.0
2017-11-29 14:10:00,28.11,28.12,28.05,28.07,733441.0,23.4447,23.453,23.3947,23.4113,733441.0
2017-11-29 14:15:00,28.08,28.12,28.03,28.12,674790.0,23.4197,23.453,23.378,23.453,674790.0
2017-11-29 14:20:00,28.11,28.13,28.08,28.12,950337.0,23.4447,23.4614,23.4197,23.453,950337.0
2017-11-29 14:25:00,28.13,28.14,28.1,28.14,810519.0,23.4614,23.4697,23.4364,23.4697,810519.0
2017-11-29 14:30:00,28.14,28.19,28.13,28.16,1221589.0,23.4697,23.5114,23.4614,23.4864,1221589.0
2017-11-29 14:35:00,28.16,28.17,28.12,28.14,1664763.0,23.4864,23.4947,23.453,23.4697,1664763.0
2017-11-29 14:40:00,28.14,28.19,28.14,28.15,699403.0,23.4697,23.5114,23.4697,23.4781,699403.0
2017-11-29 14:45:00,28.16,28.19,28.13,28.18,466563.0,23.4864,23.5114,23.4614,23.5031,466563.0
2017-11-29 14:50:00,28.18,28.2,28.17,28.19,494403.0,23.5031,23.5198,23.4947,23.5114,494403.0
2017-11-29 14:55:00,28.18,28.22,28.18,28.21,700652.0,23.5031,23.5364,23.5031,23.5281,700652.0
2017-11-29 15:00:00,28.21,28.22,28.18,28.19,620361.0,23.5281,23.5364,23.5031,23.5114,620361.0
2017-11-29 15:05:00,28.19,28.27,28.17,28.26,962009.0,23.5114,23.5781,23.4947,23.5698,962009.0
2017-11-29 15:10:00,28.26,28.27,28.22,28.23,710421.0,23.5698,23.5781,23.5364,23.5448,710421.0
2017-11-29 15:15:00,28.23,28.25,28.22,28.24,646827.0,23.5448,23.5615,23.5364,23.5531,646827.0
2017-11-29 15:20:00,28.24,28.28,28.23,28.28,774344.0,23.5531,23.5865,23.5448,23.5865,774344.0
2017-11-29 15:25:00,28.28,28.28,28.19,28.19,927039.0,23.5865,23.5865,23.5114,23.5114,927039.0
2017-11-29 15:30:00,28.19,28.2,28.13,28.17,1047751.0,23.5114,23.5198,23.4614,23.4947,1047751.0
2017-11-29 15:35:00,28.17,28.19,28.15,28.19,953811.0,23.4947,23.5114,23.4781,23.5114,953811.0
2017-11-29 15:40:00,28.18,28.19,28.14,28.15,1015141.0,23.5031,23.5114,23.4697,23.4781,1015141.0
2017-11-29 15:45:00,28.16,28.22,28.15,28.22,1159697.0,23.4864,23.5364,23.4781,23.5364,1159697.0
2017-11-29 15:50:00,28.22,28.27,28.21,28.25,2462025.0,23.5364,23.5781,23.5281,23.5615,2462025.0
2017-11-29 15:55:00,28.25,28.29,28.22,28.27,4086319.0,23.5615,23.5948,23.5364,23.5781,4086319.0
2017-11-30 09:30:00,28.62,28.66,28.48,28.53,4540766.0,23.9717,24.0052,23.8545,23.8964,4540766.0
2017-11-30 09:35:00,28.54,28.61,28.51,28.51,2093728.0,23.9047,23.9634,23.8796,23.8796,2093728.0
2017-11-30 09:40:00,28.51,28.56,28.39,28.44,5878293.0,23.8796,23.9215,23.7791,23.821,5878293.0
2017-11-30 09:45:00,28.43,28.47,28.34,28.36,2422945.0,23.8126,23.8461,23.7372,23.754,2422945.0
2017-11-30 09:50:00,28.36,28.4,28.33,28.36,1991647.0,23.754,23.7875,23.7288,23.754,1991647.0
2017-11-30 09:55:00,28.35,28.36,28.21,28.22,2001996.0,23.7456,23.754,23.6283,23.6367,2001996.0
2017-11-30 10:00:00,28.21,28.25,28.13,28.21,1711973.0,23.6283,23.6618,23.5613,23.6283,1711973.0
2017-11-30 10:05:00,28.21,28.3,28.21,28.26,1577945.0,23.6283,23.7037,23.6283,23.6702,1577945.0
2017-11-30 10:10:00,28.27,28.42,28.25,28.39,2035665.0,23.6786,23.8042,23.6618,23.7791,2035665.0
2017-11-30 10:15:00,28.39,28.4,28.33,28.37,905306.0,23.7791,23.7875,23.7288,23.7623,905306.0
2017-11-30 10:20:00,28.37,28.39,28.35,28.37,852606.0,23.7623,23.7791,23.7456,23.7623,852606.0
2017-11-30 10:25:00,28.37,28.41,28.36,28.38,891175.0,23.7623,23.7958,23.754,23.7707,891175.0
2017-11-30 10:30:00,28.39,28.39,28.34,28.35,1228042.0,23.7791,23.7791,23.7372,23.7456,1228042.0
2017-11-30 10:35:00,28.35,28.36,28.32,28.32,734097.0,23.7456,23.754,23.7205,23.7205,734097.0
2017-11-30 10:40:00,28.33,28.39,28.32,28.37,859760.0,23.7288,23.7791,23.7205,23.7623,859760.0
2017-11-30 10:45:00,28.37,28.38,28.35,28.37,688660.0,23.7623,23.7707,23.7456,23.7623,688660.0
2017-11-30 10:50:00,28.36,28.42,28.34,28.42,1339089.0,23.754,23.8042,23.7372,23.8042,1339089.0
2017-11-30 10:55:00,28.41,28.54,28.41,28.5,1840435.0,23.7958,23.9047,23.7958,23.8712,1840435.0
2017-11-30 11:00:00,28.5,28.6,28.5,28.58,1839576.0,23.8712,23.955,23.8712,23.9382,1839576.0
2017-11-30 11:05:00,28.59,28.63,28.58,28.61,1677927.0,23.9466,23.9801,23.9382,23.9634,1677927.0
2017-11-30 11:10:00,28.6,28.63,28.59,28.62,925397.0,23.955,23.9801,23.9466,23.9717,925397.0
2017-11-30 11:15:00,28.61,28.66,28.6,28.66,1801281.0,23.9634,24.0052,23.955,24.0052,1801281.0
2017-11-30 11:20:00,28.66,28.66,28.57,28.57,1181701.0,24.0052,24.0052,23.9299,23.9299,1181701.0
2017-11-30 11:25:00,28.57,28.59,28.49,28.52,1612041.0,23.9299,23.9466,23.8629,23.888,1612041.0
2017-11-30 11:30:00,28.52,28.62,28.52,28.57,1615360.0,23.888,23.9717,23.888,23.9299,1615360.0
2017-11-30 11:35:00,28.57,28.57,28.51,28.53,868391.0,23.9299,23.9299,23.8796,23.8964,868391.0
2017-11-30 11:40:00,28.53,28.56,28.41,28.45,1653245.0,23.8964,23.9215,23.7958,23.8294,1653245.0
2017-11-30 11:45:00,28.46,28.47,28.44,28.47,509464.0,23.8377,23.8461,23.821,23.8461,509464.0
2017-11-30 11:50:00,28.46,28.5,28.45,28.48,652342.0,23.8377,23.8712,23.8294,23.8545,652342.0
2017-11-30 11:55:00,28.48,28.52,28.46,28.51,529891.0,23.8545,23.888,23.8377,23.8796,529891.0
2017-11-30 12:00:00,28.52,28.55,28.51,28.53,797675.0,23.888,23.9131,23.8796,23.8964,797675.0
2017-11-30 12:05:00,28.53,28.59,28.53,28.58,771047.0,23.8964,23.9466,23.8964,23.9382,771047.0
2017-11-30 12:10:00,28.59,28.61,28.56,28.59,926185.0,23.9466,23.9634,23.9215,23.9466,926185.0
2017-11-30 12:15:00,28.59,28.62,28.59,28.61,847168.0,23.9466,23.9717,23.9466,23.9634,847168.0
2017-11-30 12:20:00,28.6,28.63,28.56,28.58,995687.0,23.955,23.9801,23.9215,23.9382,995687.0
2017-11-30 12:25:00,28.58,28.61,28.56,28.59,698429.0,23.9382,23.9634,23.9215,23.9466,698429.0
2017-11-30 12:30:00,28.58,28.64,28.58,28.62,924937.0,23.9382,23.9885,23.9382,23.9717,924937.0
2017-11-30 12:35:00,28.62,28.63,28.6,28.61,694899.0,23.9717,23.9801,23.955,23.9634,694899.0
2017-11-30 12:40:00,28.61,28.64,28.6,28.64,738999.0,23.9634,23.9885,23.955,23.9885,738999.0
2017-11-30 12:45:00,28.63,28.66,28.6,28.66,2193467.0,23.9801,24.0052,23.955,24.0052,2193467.0
2017-11-30 12:50:00,28.66,28.66,28.61,28.65,1205162.0,24.0052,24.0052,23.9634,23.9969,1205162.0
2017-11-30 12:55:00,28.65,28.65,28.6,28.64,975013.0,23.9969,23.9969,23.955,23.9885,975013.0
2017-11-30 13:00:00,28.64,28.72,28.63,28.71,1904995.0,23.9885,24.0555,23.9801,24.0471,1904995.0
2017-11-30 13:05:00,28.71,28.72,28.62,28.63,1328713.0,24.0471,24.0555,23.9717,23.9801,1328713.0
2017-11-30 13:10:00,28.63,28.67,28.62,28.65,803998.0,23.9801,24.0136,23.9717,23.9969,803998.0
2017-11-30 13:15:00,28.65,28.66,28.62,28.63,569750.0,23.9969,24.0052,23.9717,23.9801,569750.0
2017-11-30 13:20:00,28.63,28.64,28.57,28.58,1626595.0,23.9801,23.9885,23.9299,23.9382,1626595.0
2017-11-30 13:25:00,28.58,28.62,28.55,28.55,959034.0,23.9382,23.9717,23.9131,23.9131,959034.0
2017-11-30 13:30:00,28.55,28.57,28.42,28.43,1710655.0,23.9131,23.9299,23.8042,23.8126,1710655.0
2017-11-30 13:35:00,28.43,28.51,28.43,28.46,947475.0,23.8126,23.8796,23.8126,23.8377,947475.0
2017-11-30 13:40:00,28.46,28.47,28.4,28.4,687155.0,23.8377,23.8461,23.7875,23.7875,687155.0
2017-11-30 13:45:00,28.41,28.41,28.32,28.35,1400312.0,23.7958,23.7958,23.7205,23.7456,1400312.0
2017-11-30 13:50:00,28.35,28.35,28.3,28.34,931161.0,23.7456,23.7456,23.7037,23.7372,931161.0
2017-11-30 13:55:00,28.34,28.37,28.32,28.37,589915.0,23.7372,23.7623,23.7205,23.7623,589915.0
2017-11-30 14:00:00,28.37,28.4,28.35,28.37,434716.0,23.7623,23.7875,23.7456,23.7623,434716.0
2017-11-30 14:05:00,28.38,28.42,28.36,28.38,1029354.0,23.7707,23.8042,23.754,23.7707,1029354.0
2017-11-30 14:10:00,28.38,28.45,28.37,28.43,666764.0,23.7707,23.8294,23.7623,23.8126,666764.0
2017-11-30 14:15:00,28.43,28.44,28.41,28.42,457001.0,23.8126,23.821,23.7958,23.8042,457001.0
2017-11-30 14:20:00,28.42,28.43,28.4,28.4,435740.0,23.8042,23.8126,23.7875,23.7875,435740.0
2017-11-30 14:25:00,28.41,28.45,28.4,28.44,694714.0,23.7958,23.8294,23.7875,23.821,694714.0
2017-11-30 14:30:00,28.45,28.45,28.4,28.4,618266.0,23.8294,23.8294,23.7875,23.7875,618266.0
2017-11-30 14:35:00,28.41,28.41,28.35,28.37,747340.0,23.7958,23.7958,23.7456,23.7623,747340.0
2017-11-30 14:40:00,28.37,28.38,28.33,28.34,578628.0,23.7623,23.7707,23.7288,23.7372,578628.0
2017-11-30 14:45:00,28.34,28.36,28.33,28.35,479698.0,23.7372,23.754,23.7288,23.7456,479698.0
2017-11-30 14:50:00,28.34,28.37,28.34,28.36,437895.0,23.7372,23.7623,23.7372,23.754,437895.0
2017-11-30 14:55:00,28.36,28.36,28.26,28.27,1196795.0,23.754,23.754,23.6702,23.6786,1196795.0
2017-11-30 15:00:00,28.27,28.27,28.16,28.16,1904922.0,23.6786,23.6786,23.5865,23.5865,1904922.0
2017-11-30 15:05:00,28.17,28.17,28.08,28.09,1422158.0,23.5948,23.5948,23.5194,23.5278,1422158.0
2017-11-30 15:10:00,28.1,28.22,28.09,28.22,1423010.0,23.5362,23.6367,23.5278,23.6367,1423010.0
2017-11-30 15:15:00,28.22,28.26,28.22,28.23,1329040.0,23.6367,23.6702,23.6367,23.6451,1329040.0
2017-11-30 15:20:00,28.23,28.29,28.21,28.28,1396577.0,23.6451,23.6953,23.6283,23.687,1396577.0
2017-11-30 15:25:00,28.28,28.33,28.27,28.32,882890.0,23.687,23.7288,23.6786,23.7205,882890.0
2017-11-30 15:30:00,28.32,28.35,28.28,28.29,1359603.0,23.7205,23.7456,23.687,23.6953,1359603.0
2017-11-30 15:35:00,28.29,28.33,28.28,28.3,977702.0,23.6953,23.7288,23.687,23.7037,977702.0
2017-11-30 15:40:00,28.3,28.31,28.26,28.31,981980.0,23.7037,23.7121,23.6702,23.7121,981980.0
2017-11-30 15:45:00,28.31,28.4,28.3,28.36,1867018.0,23.7121,23.7875,23.7037,23.754,1867018.0
2017-11-30 15:50:00,28.37,28.37,28.27,28.28,2326143.0,23.7623,23.7623,23.6786,23.687,2326143.0
2017-11-30 15:55:00,28.28,28.29,28.17,28.18,5140246.0,23.687,23.6953,23.5948,23.6032,5140246.0
2017-12-01 09:30:00,28.25,28.35,28.22,28.25,3580954.0,23.6618,23.7456,23.6367,23.6618,3580954.0
2017-12-01 09:35:00,28.25,28.35,28.23,28.3,1584815.0,23.6618,23.7456,23.6451,23.7037,1584815.0
2017-12-01 09:40:00,28.3,28.33,28.19,28.19,1427473.0,23.7037,23.7288,23.6116,23.6116,1427473.0
2017-12-01 09:45:00,28.19,28.24,28.13,28.14,1251627.0,23.6116,23.6535,23.5613,23.5697,1251627.0
2017-12-01 09:50:00,28.14,28.15,28.03,28.03,1226764.0,23.5697,23.5781,23.4776,23.4776,1226764.0
2017-12-01 09:55:00,28.04,28.09,28.0,28.08,1430976.0,23.4859,23.5278,23.4524,23.5194,1430976.0
2017-12-01 10:00:00,28.08,28.08,27.97,28.02,1565503.0,23.5194,23.5194,23.4273,23.4692,1565503.0
2017-12-01 10:05:00,28.02,28.17,28.01,28.17,1900692.0,23.4692,23.5948,23.4608,23.5948,1900692.0
2017-12-01 10:10:00,28.17,28.28,28.16,28.25,1368068.0,23.5948,23.687,23.5865,23.6618,1368068.0
2017-12-01 10:15:00,28.25,28.41,28.22,28.4,1930934.0,23.6618,23.7958,23.6367,23.7875,1930934.0
2017-12-01 10:20:00,28.4,28.42,28.3,28.31,1564093.0,23.7875,23.8042,23.7037,23.7121,1564093.0
2017-12-01 10:25:00,28.32,28.42,28.31,28.39,1167862.0,23.7205,23.8042,23.7121,23.7791,1167862.0
2017-12-01 10:30:00,28.39,28.51,28.39,28.43,2256440.0,23.7791,23.8796,23.7791,23.8126,2256440.0
2017-12-01 10:35:00,28.43,28.45,28.37,28.4,1184781.0,23.8126,23.8294,23.7623,23.7875,1184781.0
2017-12-01 10:40:00,28.4,28.49,28.39,28.48,902350.0,23.7875,23.8629,23.7791,23.8545,902350.0
2017-12-01 10:45:00,28.47,28.48,28.44,28.47,998727.0,23.8461,23.8545,23.821,23.8461,998727.0
2017-12-01 10:50:00,28.47,28.5,28.45,28.48,1139603.0,23.8461,23.8712,23.8294,23.8545,1139603.0
2017-12-01 10:55:00,28.48,28.48,28.41,28.43,826021.0,23.8545,23.8545,23.7958,23.8126,826021.0
2017-12-01 11:00:00,28.43,28.51,28.42,28.49,1206793.0,23.8126,23.8796,23.8042,23.8629,1206793.0
2017-12-01 11:05:00,28.49,28.51,28.14,28.19,2754473.0,23.8629,23.8796,23.5697,23.6116,2754473.0
2017-12-01 11:10:00,28.18,28.2,27.85,28.12,4740345.0,23.6032,23.62,23.3268,23.5529,4740345.0
2017-12-01 11:15:00,28.11,28.22,27.96,28.12,2907454.0,23.5446,23.6367,23.4189,23.5529,2907454.0
2017-12-01 11:20:00,28.12,28.13,27.87,27.89,3382687.0,23.5529,23.5613,23.3436,23.3603,3382687.0
2017-12-01 11:25:00,27.91,27.91,27.6,27.71,4854077.0,23.3771,23.3771,23.1174,23.2095,4854077.0
2017-12-01 11:30:00,27.71,27.76,27.5,27.7,4220029.0,23.2095,23.2514,23.0336,23.2012,4220029.0
2017-12-01 11:35:00,27.7,28.06,27.69,28.03,3998410.0,23.2012,23.5027,23.1928,23.4776,3998410.0
2017-12-01 11:40:00,28.04,28.14,27.86,27.87,2971498.0,23.4859,23.5697,23.3352,23.3436,2971498.0
2017-12-01 11:45:00,27.87,27.88,27.65,27.78,3497740.0,23.3436,23.3519,23.1593,23.2682,3497740.0
2017-12-01 11:50:00,27.78,28.0,27.68,27.91,2434814.0,23.2682,23.4524,23.1844,23.3771,2434814.0
2017-12-01 11:55:00,27.91,28.11,27.74,28.1,2199247.0,23.3771,23.5446,23.2347,23.5362,2199247.0
2017-12-01 12:00:00,28.1,28.11,28.03,28.1,1767448.0,23.5362,23.5446,23.4776,23.5362,1767448.0
2017-12-01 12:05:00,28.1,28.23,28.05,28.12,2422817.0,23.5362,23.6451,23.4943,23.5529,2422817.0
2017-12-01 12:10:00,28.13,28.18,27.95,28.08,1734406.0,23.5613,23.6032,23.4106,23.5194,1734406.0
2017-12-01 12:15:00,28.08,28.17,28.01,28.06,1445913.0,23.5194,23.5948,23.4608,23.5027,1445913.0
2017-12-01 12:20:00,28.06,28.06,27.9,27.93,1717656.0,23.5027,23.5027,23.3687,23.3938,1717656.0
2017-12-01 12:25:00,27.93,27.99,27.9,27.99,1516917.0,23.3938,23.4441,23.3687,23.4441,1516917.0
2017-12-01 12:30:00,27.99,28.03,27.96,27.98,909211.0,23.4441,23.4776,23.4189,23.4357,909211.0
2017-12-01 12:35:00,27.97,28.05,27.97,27.97,1090017.0,23.4273,23.4943,23.4273,23.4273,1090017.0
2017-12-01 12:40:00,27.97,27.99,27.92,27.96,946045.0,23.4273,23.4441,23.3854,23.4189,946045.0
2017-12-01 12:45:00,27.96,28.07,27.93,28.04,895023.0,23.4189,23.5111,23.3938,23.4859,895023.0
2017-12-01 12:50:00,28.03,28.07,27.98,28.0,1039199.0,23.4776,23.5111,23.4357,23.4524,1039199.0
2017-12-01 12:55:00,27.99,28.05,27.98,28.03,702163.0,23.4441,23.4943,23.4357,23.4776,702163.0
2017-12-01 13:00:00,28.03,28.07,28.0,28.04,731704.0,23.4776,23.5111,23.4524,23.4859,731704.0
2017-12-01 13:05:00,28.03,28.04,27.96,28.02,729883.0,23.4776,23.4859,23.4189,23.4692,729883.0
2017-12-01 13:10:00,28.02,28.12,28.01,28.08,967610.0,23.4692,23.5529,23.4608,23.5194,967610.0
2017-12-01 13:15:00,28.08,28.09,28.01,28.04,594498.0,23.5194,23.5278,23.4608,23.4859,594498.0
2017-12-01 13:20:00,28.04,28.1,28.03,28.09,688088.0,23.4859,23.5362,23.4776,23.5278,688088.0
2017-12-01 13:25:00,28.09,28.11,28.07,28.1,603010.0,23.5278,23.5446,23.5111,23.5362,603010.0
2017-12-01 13:30:00,28.1,28.16,28.06,28.16,1006556.0,23.5362,23.5865,23.5027,23.5865,1006556.0
2017-12-01 13:35:00,28.15,28.17,28.12,28.12,671544.0,23.5781,23.5948,23.5529,23.5529,671544.0
2017-12-01 13:40:00,28.12,28.13,28.05,28.05,604992.0,23.5529,23.5613,23.4943,23.4943,604992.0
2017-12-01 13:45:00,28.06,28.07,28.0,28.04,730195.0,23.5027,23.5111,23.4524,23.4859,730195.0
2017-12-01 13:50:00,28.04,28.06,28.02,28.06,366640.0,23.4859,23.5027,23.4692,23.5027,366640.0
2017-12-01 13:55:00,28.05,28.09,28.03,28.05,488838.0,23.4943,23.5278,23.4776,23.4943,488838.0
2017-12-01 14:00:00,28.06,28.08,28.02,28.06,603010.0,23.5027,23.5194,23.4692,23.5027,603010.0
2017-12-01 14:05:00,28.06,28.07,28.01,28.04,769561.0,23.5027,23.5111,23.4608,23.4859,769561.0
2017-12-01 14:10:00,28.05,28.06,28.02,28.02,525565.0,23.4943,23.5027,23.4692,23.4692,525565.0
2017-12-01 14:15:00,28.02,28.04,28.0,28.0,473954.0,23.4692,23.4859,23.4524,23.4524,473954.0
2017-12-01 14:20:00,28.01,28.04,28.0,28.01,521148.0,23.4608,23.4859,23.4524,23.4608,521148.0
2017-12-01 14:25:00,28.01,28.02,27.98,27.99,666186.0,23.4608,23.4692,23.4357,23.4441,666186.0
2017-12-01 14:30:00,27.99,28.02,27.97,27.97,605605.0,23.4441,23.4692,23.4273,23.4273,605605.0
2017-12-01 14:35:00,27.97,28.01,27.97,27.98,764854.0,23.4273,23.4608,23.4273,23.4357,764854.0
2017-12-01 14:40:00,27.97,27.98,27.86,27.86,1661097.0,23.4273,23.4357,23.3352,23.3352,1661097.0
2017-12-01 14:45:00,27.87,27.87,27.8,27.82,998395.0,23.3436,23.3436,23.2849,23.3017,998395.0
2017-12-01 14:50:00,27.82,27.88,27.79,27.87,1228858.0,23.3017,23.3519,23.2765,23.3436,1228858.0
2017-12-01 14:55:00,27.87,27.88,27.81,27.84,887863.0,23.3436,23.3519,23.2933,23.3184,887863.0
2017-12-01 15:00:00,27.84,27.89,27.8,27.85,2212969.0,23.3184,23.3603,23.2849,23.3268,2212969.0
2017-12-01 15:05:00,27.85,27.91,27.84,27.89,1327789.0,23.3268,23.3771,23.3184,23.3603,1327789.0
2017-12-01 15:10:00,27.89,27.92,27.88,27.9,1001908.0,23.3603,23.3854,23.3519,23.3687,1001908.0
2017-12-01 15:15:00,27.91,27.95,27.9,27.91,775465.0,23.3771,23.4106,23.3687,23.3771,775465.0
2017-12-01 15:20:00,27.91,27.95,27.9,27.91,1147949.0,23.3771,23.4106,23.3687,23.3771,1147949.0
2017-12-01 15:25:00,27.91,27.96,27.9,27.94,1464245.0,23.3771,23.4189,23.3687,23.4022,1464245.0
2017-12-01 15:30:00,27.95,28.0,27.94,27.99,770373.0,23.4106,23.4524,23.4022,23.4441,770373.0
2017-12-01 15:35:00,27.99,28.01,27.96,27.98,1048638.0,23.4441,23.4608,23.4189,23.4357,1048638.0
2017-12-01 15:40:00,27.98,28.05,27.97,28.0,1859432.0,23.4357,23.4943,23.4273,23.4524,1859432.0
2017-12-01 15:45:00,28.01,28.01,27.96,28.0,1443739.0,23.4608,23.4608,23.4189,23.4524,1443739.0
2017-12-01 15:50:00,28.0,28.04,27.98,27.99,2095199.0,23.4524,23.4859,23.4357,23.4441,2095199.0
2017-12-01 15:55:00,27.98,28.12,27.98,28.1,5147054.0,23.4357,23.5529,23.4357,23.5362,5147054.0
2017-12-04 09:30:00,28.85,29.07,28.82,29.05,9692874.0,24.1644,24.3487,24.1393,24.3319,9692874.0
2017-12-04 09:35:00,29.04,29.2,28.97,29.13,6855194.0,24.3235,24.4575,24.2649,24.3989,6855194.0
2017-12-04 09:40:00,29.14,29.2,29.07,29.11,4117022.0,24.4073,24.4575,24.3487,24.3822,4117022.0
2017-12-04 09:45:00,29.11,29.19,29.04,29.14,4246480.0,24.3822,24.4492,24.3235,24.4073,4246480.0
2017-12-04 09:50:00,29.14,29.15,29.07,29.1,3698901.0,24.4073,24.4157,24.3487,24.3738,3698901.0
2017-12-04 09:55:00,29.11,29.12,29.04,29.07,2670842.0,24.3822,24.3905,24.3235,24.3487,2670842.0
2017-12-04 10:00:00,29.08,29.08,28.95,29.0,3103699.0,24.357,24.357,24.2481,24.29,3103699.0
2017-12-04 10:05:00,29.0,29.08,28.96,29.08,2683434.0,24.29,24.357,24.2565,24.357,2683434.0
2017-12-04 10:10:00,29.07,29.09,28.96,28.99,2553542.0,24.3487,24.3654,24.2565,24.2816,2553542.0
2017-12-04 10:15:00,28.98,29.08,28.97,29.06,2516566.0,24.2733,24.357,24.2649,24.3403,2516566.0
2017-12-04 10:20:00,29.06,29.13,29.03,29.13,2723308.0,24.3403,24.3989,24.3152,24.3989,2723308.0
2017-12-04 10:25:00,29.12,29.18,29.08,29.09,2367349.0,24.3905,24.4408,24.357,24.3654,2367349.0
2017-12-04 10:30:00,29.09,29.17,29.09,29.17,1593937.0,24.3654,24.4324,24.3654,24.4324,1593937.0
2017-12-04 10:35:00,29.16,29.17,29.09,29.12,1521772.0,24.424,24.4324,24.3654,24.3905,1521772.0
2017-12-04 10:40:00,29.11,29.14,29.06,29.07,1629677.0,24.3822,24.4073,24.3403,24.3487,1629677.0
2017-12-04 10:45:00,29.07,29.12,29.04,29.09,1810543.0,24.3487,24.3905,24.3235,24.3654,1810543.0
2017-12-04 10:50:00,29.09,29.1,29.0,29.05,1600937.0,24.3654,24.3738,24.29,24.3319,1600937.0
2017-12-04 10:55:00,29.05,29.11,29.01,29.05,2078860.0,24.3319,24.3822,24.2984,24.3319,2078860.0
2017-12-04 11:00:00,29.06,29.09,29.04,29.08,1311084.0,24.3403,24.3654,24.3235,24.357,1311084.0
2017-12-04 11:05:00,29.07,29.12,29.03,29.11,1428076.0,24.3487,24.3905,24.3152,24.3822,1428076.0
2017-12-04 11:10:00,29.12,29.12,29.04,29.05,1268492.0,24.3905,24.3905,24.3235,24.3319,1268492.0
2017-12-04 11:15:00,29.05,29.11,29.05,29.11,965826.0,24.3319,24.3822,24.3319,24.3822,965826.0
2017-12-04 11:20:00,29.11,29.16,29.1,29.12,1518687.0,24.3822,24.424,24.3738,24.3905,1518687.0
2017-12-04 11:25:00,29.12,29.12,29.05,29.05,1251410.0,24.3905,24.3905,24.3319,24.3319,1251410.0
2017-12-04 11:30:00,29.06,29.09,29.04,29.05,851693.0,24.3403,24.3654,24.3235,24.3319,851693.0
2017-12-04 11:35:00,29.05,29.09,29.03,29.07,774579.0,24.3319,24.3654,24.3152,24.3487,774579.0
2017-12-04 11:40:00,29.06,29.08,29.03,29.06,495881.0,24.3403,24.357,24.3152,24.3403,495881.0
2017-12-04 11:45:00,29.05,29.13,29.03,29.13,1398503.0,24.3319,24.3989,24.3152,24.3989,1398503.0
2017-12-04 11:50:00,29.13,29.2,29.12,29.17,1659435.0,24.3989,24.4575,24.3905,24.4324,1659435.0
2017-12-04 11:55:00,29.18,29.19,29.15,29.19,774169.0,24.4408,24.4492,24.4157,24.4492,774169.0
2017-12-04 12:00:00,29.18,29.24,29.18,29.18,1423146.0,24.4408,24.491,24.4408,24.4408,1423146.0
2017-12-04 12:05:00,29.19,29.24,29.18,29.23,762835.0,24.4492,24.491,24.4408,24.4827,762835.0
2017-12-04 12:10:00,29.22,29.25,29.22,29.23,877066.0,24.4743,24.4994,24.4743,24.4827,877066.0
2017-12-04 12:15:00,29.22,29.24,29.19,29.23,825698.0,24.4743,24.491,24.4492,24.4827,825698.0
2017-12-04 12:20:00,29.23,29.24,29.21,29.23,794643.0,24.4827,24.491,24.4659,24.4827,794643.0
2017-12-04 12:25:00,29.22,29.23,29.17,29.18,769331.0,24.4743,24.4827,24.4324,24.4408,769331.0
2017-12-04 12:30:00,29.18,29.19,29.11,29.17,1026165.0,24.4408,24.4492,24.3822,24.4324,1026165.0
2017-12-04 12:35:00,29.16,29.21,29.15,29.21,757637.0,24.424,24.4659,24.4157,24.4659,757637.0
2017-12-04 12:40:00,29.21,29.22,29.17,29.18,1364749.0,24.4659,24.4743,24.4324,24.4408,1364749.0
2017-12-04 12:45:00,29.19,29.23,29.18,29.21,915395.0,24.4492,24.4827,24.4408,24.4659,915395.0
2017-12-04 12:50:00,29.21,29.25,29.2,29.24,782107.0,24.4659,24.4994,24.4575,24.491,782107.0
2017-12-04 12:55:00,29.24,29.25,29.2,29.23,969622.0,24.491,24.4994,24.4575,24.4827,969622.0
2017-12-04 13:00:00,29.23,29.28,29.22,29.28,1250001.0,24.4827,24.5245,24.4743,24.5245,1250001.0
2017-12-04 13:05:00,29.28,29.29,29.23,29.24,1152063.0,24.5245,24.5329,24.4827,24.491,1152063.0
2017-12-04 13:10:00,29.24,29.25,29.22,29.25,851242.0,24.491,24.4994,24.4743,24.4994,851242.0
2017-12-04 13:15:00,29.25,29.26,29.2,29.23,795715.0,24.4994,24.5078,24.4575,24.4827,795715.0
2017-12-04 13:20:00,29.23,29.26,29.22,29.24,556942.0,24.4827,24.5078,24.4743,24.491,556942.0
2017-12-04 13:25:00,29.24,29.25,29.2,29.21,678472.0,24.491,24.4994,24.4575,24.4659,678472.0
2017-12-04 13:30:00,29.22,29.23,29.19,29.2,847714.0,24.4743,24.4827,24.4492,24.4575,847714.0
2017-12-04 13:35:00,29.2,29.21,29.19,29.2,1005172.0,24.4575,24.4659,24.4492,24.4575,1005172.0
2017-12-04 13:40:00,29.2,29.21,29.19,29.21,1020011.0,24.4575,24.4659,24.4492,24.4659,1020011.0
2017-12-04 13:45:00,29.21,29.25,29.2,29.25,1242217.0,24.4659,24.4994,24.4575,24.4994,1242217.0
2017-12-04 13:50:00,29.25,29.27,29.23,29.27,1016325.0,24.4994,24.5162,24.4827,24.5162,1016325.0
2017-12-04 13:55:00,29.27,29.3,29.26,29.3,1097257.0,24.5162,24.5413,24.5078,24.5413,1097257.0
2017-12-04 14:00:00,29.3,29.31,29.28,29.28,1404503.0,24.5413,24.5497,24.5245,24.5245,1404503.0
2017-12-04 14:05:00,29.28,29.29,29.21,29.21,895843.0,24.5245,24.5329,24.4659,24.4659,895843.0
2017-12-04 14:10:00,29.21,29.23,29.19,29.19,882965.0,24.4659,24.4827,24.4492,24.4492,882965.0
2017-12-04 14:15:00,29.19,29.22,29.16,29.2,926128.0,24.4492,24.4743,24.424,24.4575,926128.0
2017-12-04 14:20:00,29.19,29.23,29.15,29.16,1296265.0,24.4492,24.4827,24.4157,24.424,1296265.0
2017-12-04 14:25:00,29.16,29.22,29.15,29.19,944337.0,24.424,24.4743,24.4157,24.4492,944337.0
2017-12-04 14:30:00,29.2,29.2,29.1,29.13,2273355.0,24.4575,24.4575,24.3738,24.3989,2273355.0
2017-12-04 14:35:00,29.13,29.2,29.12,29.19,1414276.0,24.3989,24.4575,24.3905,24.4492,1414276.0
2017-12-04 14:40:00,29.19,29.2,29.13,29.15,743644.0,24.4492,24.4575,24.3989,24.4157,743644.0
2017-12-04 14:45:00,29.15,29.15,29.11,29.12,987070.0,24.4157,24.4157,24.3822,24.3905,987070.0
2017-12-04 14:50:00,29.12,29.15,29.1,29.14,1121248.0,24.3905,24.4157,24.3738,24.4073,1121248.0
2017-12-04 14:55:00,29.15,29.15,29.1,29.15,878373.0,24.4157,24.4157,24.3738,24.4157,878373.0
2017-12-04 15:00:00,29.14,29.14,29.05,29.06,1523441.0,24.4073,24.4073,24.3319,24.3403,1523441.0
2017-12-04 15:05:00,29.07,29.13,29.05,29.12,1131589.0,24.3487,24.3989,24.3319,24.3905,1131589.0
2017-12-04 15:10:00,29.13,29.13,29.06,29.07,969893.0,24.3989,24.3989,24.3403,24.3487,969893.0
2017-12-04 15:15:00,29.07,29.1,29.05,29.05,1161731.0,24.3487,24.3738,24.3319,24.3319,1161731.0
2017-12-04 15:20:00,29.05,29.09,29.04,29.09,1450889.0,24.3319,24.3654,24.3235,24.3654,1450889.0
2017-12-04 15:25:00,29.09,29.09,29.01,29.03,1194234.0,24.3654,24.3654,24.2984,24.3152,1194234.0
2017-12-04 15:30:00,29.03,29.09,29.02,29.03,1376340.0,24.3152,24.3654,24.3068,24.3152,1376340.0
2017-12-04 15:35:00,29.04,29.04,28.96,28.98,2367675.0,24.3235,24.3235,24.2565,24.2733,2367675.0
2017-12-04 15:40:00,28.98,29.04,28.96,29.02,2301121.0,24.2733,24.3235,24.2565,24.3068,2301121.0
2017-12-04 15:45:00,29.02,29.05,28.99,29.03,1633706.0,24.3068,24.3319,24.2816,24.3152,1633706.0
2017-12-04 15:50:00,29.03,29.07,29.02,29.06,2039407.0,24.3152,24.3487,24.3068,24.3403,2039407.0
2017-12-04 15:55:00,29.07,29.11,29.05,29.06,5319067.0,24.3487,24.3822,24.3319,24.3403,5319067.0
2017-12-05 09:30:00,29.27,29.27,29.06,29.1,5202182.0,24.5162,24.5162,24.3403,24.3738,5202182.0
2017-12-05 09:35:00,29.1,29.1,28.91,28.96,3390702.0,24.3738,24.3738,24.2146,24.2565,3390702.0
2017-12-05 09:40:00,28.95,29.07,28.95,29.0,2606097.0,24.2481,24.3487,24.2481,24.29,2606097.0
2017-12-05 09:45:00,29.0,29.03,28.95,29.0,1991769.0,24.29,24.3152,24.2481,24.29,1991769.0
2017-12-05 09:50:00,29.0,29.15,28.99,29.03,2138619.0,24.29,24.4157,24.2816,24.3152,2138619.0
2017-12-05 09:55:00,29.03,29.08,28.99,29.01,1407449.0,24.3152,24.357,24.2816,24.2984,1407449.0
2017-12-05 10:00:00,29.01,29.12,28.98,29.11,1487401.0,24.2984,24.3905,24.2733,24.3822,1487401.0
2017-12-05 10:05:00,29.11,29.12,29.02,29.04,1209578.0,24.3822,24.3905,24.3068,24.3235,1209578.0
2017-12-05 10:10:00,29.05,29.05,28.99,28.99,1120135.0,24.3319,24.3319,24.2816,24.2816,1120135.0
2017-12-05 10:15:00,29.0,29.02,28.96,29.01,969769.0,24.29,24.3068,24.2565,24.2984,969769.0
2017-12-05 10:20:00,29.02,29.14,29.01,29.14,1263404.0,24.3068,24.4073,24.2984,24.4073,1263404.0
2017-12-05 10:25:00,29.13,29.2,29.09,29.18,1861921.0,24.3989,24.4575,24.3654,24.4408,1861921.0
2017-12-05 10:30:00,29.18,29.19,29.09,29.1,1192556.0,24.4408,24.4492,24.3654,24.3738,1192556.0
2017-12-05 10:35:00,29.1,29.15,29.08,29.1,1022977.0,24.3738,24.4157,24.357,24.3738,1022977.0
2017-12-05 10:40:00,29.09,29.16,29.09,29.16,1504742.0,24.3654,24.424,24.3654,24.424,1504742.0
2017-12-05 10:45:00,29.16,29.16,29.04,29.08,1105929.0,24.424,24.424,24.3235,24.357,1105929.0
2017-12-05 10:50:00,29.08,29.1,29.04,29.09,700332.0,24.357,24.3738,24.3235,24.3654,700332.0
2017-12-05 10:55:00,29.1,29.18,29.08,29.17,907929.0,24.3738,24.4408,24.357,24.4324,907929.0
2017-12-05 11:00:00,29.18,29.23,29.15,29.19,1359077.0,24.4408,24.4827,24.4157,24.4492,1359077.0
2017-12-05 11:05:00,29.19,29.23,29.18,29.21,1144730.0,24.4492,24.4827,24.4408,24.4659,1144730.0
2017-12-05 11:10:00,29.21,29.25,29.18,29.19,1218290.0,24.4659,24.4994,24.4408,24.4492,1218290.0
2017-12-05 11:15:00,29.19,29.2,29.17,29.17,607152.0,24.4492,24.4575,24.4324,24.4324,607152.0
2017-12-05 11:20:00,29.17,29.18,29.16,29.16,622884.0,24.4324,24.4408,24.424,24.424,622884.0
2017-12-05 11:25:00,29.16,29.24,29.16,29.23,823400.0,24.424,24.491,24.424,24.4827,823400.0
2017-12-05 11:30:00,29.23,29.25,29.22,29.25,881902.0,24.4827,24.4994,24.4743,24.4994,881902.0
2017-12-05 11:35:00,29.24,29.26,29.21,29.24,920266.0,24.491,24.5078,24.4659,24.491,920266.0
2017-12-05 11:40:00,29.24,29.29,29.24,29.28,950486.0,24.491,24.5329,24.491,24.5245,950486.0
2017-12-05 11:45:00,29.28,29.28,29.23,29.25,975590.0,24.5245,24.5245,24.4827,24.4994,975590.0
2017-12-05 11:50:00,29.25,29.3,29.23,29.24,783913.0,24.4994,24.5413,24.4827,24.491,783913.0
2017-12-05 11:55:00,29.23,29.24,29.15,29.18,970690.0,24.4827,24.491,24.4157,24.4408,970690.0
2017-12-05 12:00:00,29.17,29.18,29.1,29.11,856442.0,24.4324,24.4408,24.3738,24.3822,856442.0
2017-12-05 12:05:00,29.11,29.18,29.1,29.17,596163.0,24.3822,24.4408,24.3738,24.4324,596163.0
2017-12-05 12:10:00,29.18,29.22,29.16,29.18,720014.0,24.4408,24.4743,24.424,24.4408,720014.0
2017-12-05 12:15:00,29.17,29.19,29.15,29.17,294638.0,24.4324,24.4492,24.4157,24.4324,294638.0
2017-12-05 12:20:00,29.16,29.17,29.12,29.15,512366.0,24.424,24.4324,24.3905,24.4157,512366.0
2017-12-05 12:25:00,29.15,29.18,29.12,29.13,296039.0,24.4157,24.4408,24.3905,24.3989,296039.0
2017-12-05 12:30:00,29.13,29.16,29.12,29.16,367256.0,24.3989,24.424,24.3905,24.424,367256.0
2017-12-05 12:35:00,29.16,29.17,29.13,29.16,320680.0,24.424,24.4324,24.3989,24.424,320680.0
2017-12-05 12:40:00,29.15,29.17,29.13,29.13,271826.0,24.4157,24.4324,24.3989,24.3989,271826.0
2017-12-05 12:45:00,29.13,29.14,29.11,29.12,467458.0,24.3989,24.4073,24.3822,24.3905,467458.0
2017-12-05 12:50:00,29.11,29.12,29.1,29.11,427249.0,24.3822,24.3905,24.3738,24.3822,427249.0
2017-12-05 12:55:00,29.1,29.12,29.07,29.08,821038.0,24.3738,24.3905,24.3487,24.357,821038.0
2017-12-05 13:00:00,29.08,29.12,29.05,29.12,862618.0,24.357,24.3905,24.3319,24.3905,862618.0
2017-12-05 13:05:00,29.11,29.18,29.11,29.15,851378.0,24.3822,24.4408,24.3822,24.4157,851378.0
2017-12-05 13:10:00,29.16,29.19,29.15,29.19,459294.0,24.424,24.4492,24.4157,24.4492,459294.0
2017-12-05 13:15:00,29.18,29.19,29.14,29.18,549570.0,24.4408,24.4492,24.4073,24.4408,549570.0
2017-12-05 13:20:00,29.18,29.2,29.17,29.2,495390.0,24.4408,24.4575,24.4324,24.4575,495390.0
2017-12-05 13:25:00,29.19,29.23,29.19,29.2,608446.0,24.4492,24.4827,24.4492,24.4575,608446.0
2017-12-05 13:30:00,29.2,29.22,29.19,29.21,209459.0,24.4575,24.4743,24.4492,24.4659,209459.0
2017-12-05 13:35:00,29.21,29.21,29.2,29.2,226714.0,24.4659,24.4659,24.4575,24.4575,226714.0
2017-12-05 13:40:00,29.2,29.21,29.17,29.18,350601.0,24.4575,24.4659,24.4324,24.4408,350601.0
2017-12-05 13:45:00,29.18,29.18,29.16,29.18,320002.0,24.4408,24.4408,24.424,24.4408,320002.0
2017-12-05 13:50:00,29.18,29.18,29.16,29.16,282064.0,24.4408,24.4408,24.424,24.424,282064.0
2017-12-05 13:55:00,29.16,29.18,29.14,29.18,552423.0,24.424,24.4408,24.4073,24.4408,552423.0
2017-12-05 14:00:00,29.18,29.2,29.17,29.2,361863.0,24.4408,24.4575,24.4324,24.4575,361863.0
2017-12-05 14:05:00,29.2,29.23,29.19,29.23,613782.0,24.4575,24.4827,24.4492,24.4827,613782.0
2017-12-05 14:10:00,29.22,29.25,29.21,29.22,678071.0,24.4743,24.4994,24.4659,24.4743,678071.0
2017-12-05 14:15:00,29.21,29.22,29.15,29.16,523019.0,24.4659,24.4743,24.4157,24.424,523019.0
2017-12-05 14:20:00,29.16,29.17,29.11,29.14,896848.0,24.424,24.4324,24.3822,24.4073,896848.0
2017-12-05 14:25:00,29.15,29.16,29.12,29.13,540301.0,24.4157,24.424,24.3905,24.3989,540301.0
2017-12-05 14:30:00,29.12,29.13,29.06,29.06,1269670.0,24.3905,24.3989,24.3403,24.3403,1269670.0
2017-12-05 14:35:00,29.06,29.09,29.04,29.07,1764700.0,24.3403,24.3654,24.3235,24.3487,1764700.0
2017-12-05 14:40:00,29.07,29.13,29.06,29.11,1142084.0,24.3487,24.3989,24.3403,24.3822,1142084.0
2017-12-05 14:45:00,29.11,29.11,29.05,29.07,1385008.0,24.3822,24.3822,24.3319,24.3487,1385008.0
2017-12-05 14:50:00,29.07,29.1,29.04,29.09,933926.0,24.3487,24.3738,24.3235,24.3654,933926.0
2017-12-05 14:55:00,29.09,29.1,29.04,29.07,820970.0,24.3654,24.3738,24.3235,24.3487,820970.0
2017-12-05 15:00:00,29.07,29.08,29.03,29.04,630652.0,24.3487,24.357,24.3152,24.3235,630652.0
2017-12-05 15:05:00,29.04,29.1,29.02,29.03,1079606.0,24.3235,24.3738,24.3068,24.3152,1079606.0
2017-12-05 15:10:00,29.03,29.03,28.99,29.0,1717386.0,24.3152,24.3152,24.2816,24.29,1717386.0
2017-12-05 15:15:00,29.0,29.05,28.98,28.98,1050040.0,24.29,24.3319,24.2733,24.2733,1050040.0
2017-12-05 15:20:00,28.99,29.04,28.98,29.03,1013773.0,24.2816,24.3235,24.2733,24.3152,1013773.0
2017-12-05 15:25:00,29.03,29.07,29.02,29.04,893337.0,24.3152,24.3487,24.3068,24.3235,893337.0
2017-12-05 15:30:00,29.03,29.05,29.0,29.0,692105.0,24.3152,24.3319,24.29,24.29,692105.0
2017-12-05 15:35:00,29.0,29.01,28.95,28.95,1010576.0,24.29,24.2984,24.2481,24.2481,1010576.0
2017-12-05 15:40:00,28.96,28.98,28.92,28.93,1237042.0,24.2565,24.2733,24.223,24.2314,1237042.0
2017-12-05 15:45:00,28.93,28.95,28.88,28.89,1651470.0,24.2314,24.2481,24.1895,24.1979,1651470.0
2017-12-05 15:50:00,28.89,28.9,28.85,28.88,1794104.0,24.1979,24.2063,24.1644,24.1895,1794104.0
2017-12-05 15:55:00,28.88,28.96,28.87,28.93,3568982.0,24.1895,24.2565,24.1811,24.2314,3568982.0
2017-12-06 09:30:00,28.73,28.84,28.68,28.8,2747026.0,24.0639,24.156,24.022,24.1225,2747026.0
2017-12-06 09:35:00,28.79,28.8,28.72,28.73,1264824.0,24.1141,24.1225,24.0555,24.0639,1264824.0
2017-12-06 09:40:00,28.74,28.76,28.65,28.66,1698829.0,24.0723,24.089,23.9969,24.0052,1698829.0
2017-12-06 09:45:00,28.66,28.71,28.63,28.66,1305113.0,24.0052,24.0471,23.9801,24.0052,1305113.0
2017-12-06 09:50:00,28.66,28.69,28.57,28.62,1655637.0,24.0052,24.0304,23.9299,23.9717,1655637.0
2017-12-06 09:55:00,28.62,28.72,28.61,28.71,2341203.0,23.9717,24.0555,23.9634,24.0471,2341203.0
2017-12-06 10:00:00,28.71,28.79,28.67,28.67,1843918.0,24.0471,24.1141,24.0136,24.0136,1843918.0
2017-12-06 10:05:00,28.68,28.77,28.67,28.74,1066004.0,24.022,24.0974,24.0136,24.0723,1066004.0
2017-12-06 10:10:00,28.74,28.75,28.69,28.73,762307.0,24.0723,24.0806,24.0304,24.0639,762307.0
2017-12-06 10:15:00,28.73,28.74,28.66,28.72,1179862.0,24.0639,24.0723,24.0052,24.0555,1179862.0
2017-12-06 10:20:00,28.72,28.75,28.69,28.7,975552.0,24.0555,24.0806,24.0304,24.0387,975552.0
2017-12-06 10:25:00,28.71,28.77,28.7,28.75,767001.0,24.0471,24.0974,24.0387,24.0806,767001.0
2017-12-06 10:30:00,28.76,28.82,28.75,28.78,1003409.0,24.089,24.1393,24.0806,24.1058,1003409.0
2017-12-06 10:35:00,28.79,28.82,28.74,28.76,705097.0,24.1141,24.1393,24.0723,24.089,705097.0
2017-12-06 10:40:00,28.76,28.84,28.75,28.84,579297.0,24.089,24.156,24.0806,24.156,579297.0
2017-12-06 10:45:00,28.84,28.9,28.81,28.84,1304632.0,24.156,24.2063,24.1309,24.156,1304632.0
2017-12-06 10:50:00,28.84,28.9,28.82,28.9,816921.0,24.156,24.2063,24.1393,24.2063,816921.0
2017-12-06 10:55:00,28.89,28.97,28.89,28.93,1142361.0,24.1979,24.2649,24.1979,24.2314,1142361.0
2017-12-06 11:00:00,28.92,28.95,28.9,28.92,682436.0,24.223,24.2481,24.2063,24.223,682436.0
2017-12-06 11:05:00,28.92,28.93,28.85,28.89,553080.0,24.223,24.2314,24.1644,24.1979,553080.0
2017-12-06 11:10:00,28.88,28.9,28.87,28.87,394636.0,24.1895,24.2063,24.1811,24.1811,394636.0
2017-12-06 11:15:00,28.87,28.88,28.8,28.83,552141.0,24.1811,24.1895,24.1225,24.1476,552141.0
2017-12-06 11:20:00,28.83,28.89,28.82,28.88,437158.0,24.1476,24.1979,24.1393,24.1895,437158.0
2017-12-06 11:25:00,28.88,28.89,28.84,28.84,421167.0,24.1895,24.1979,24.156,24.156,421167.0
2017-12-06 11:30:00,28.85,28.87,28.82,28.84,350872.0,24.1644,24.1811,24.1393,24.156,350872.0
2017-12-06 11:35:00,28.84,28.87,28.83,28.85,305716.0,24.156,24.1811,24.1476,24.1644,305716.0
2017-12-06 11:40:00,28.86,28.86,28.81,28.83,467671.0,24.1728,24.1728,24.1309,24.1476,467671.0
2017-12-06 11:45:00,28.83,28.86,28.82,28.85,280517.0,24.1476,24.1728,24.1393,24.1644,280517.0
2017-12-06 11:50:00,28.85,28.86,28.83,28.86,324034.0,24.1644,24.1728,24.1476,24.1728,324034.0
2017-12-06 11:55:00,28.85,28.86,28.77,28.77,468488.0,24.1644,24.1728,24.0974,24.0974,468488.0
2017-12-06 12:00:00,28.77,28.78,28.72,28.74,546995.0,24.0974,24.1058,24.0555,24.0723,546995.0
2017-12-06 12:05:00,28.75,28.77,28.72,28.74,356665.0,24.0806,24.0974,24.0555,24.0723,356665.0
2017-12-06 12:10:00,28.73,28.78,28.73,28.77,363935.0,24.0639,24.1058,24.0639,24.0974,363935.0
2017-12-06 12:15:00,28.77,28.77,28.7,28.7,607544.0,24.0974,24.0974,24.0387,24.0387,607544.0
2017-12-06 12:20:00,28.7,28.72,28.68,28.7,743980.0,24.0387,24.0555,24.022,24.0387,743980.0
2017-12-06 12:25:00,28.69,28.73,28.68,28.71,481860.0,24.0304,24.0639,24.022,24.0471,481860.0
2017-12-06 12:30:00,28.7,28.73,28.69,28.73,399234.0,24.0387,24.0639,24.0304,24.0639,399234.0
2017-12-06 12:35:00,28.72,28.74,28.7,28.74,434139.0,24.0555,24.0723,24.0387,24.0723,434139.0
2017-12-06 12:40:00,28.74,28.79,28.73,28.75,357954.0,24.0723,24.1141,24.0639,24.0806,357954.0
2017-12-06 12:45:00,28.76,28.8,28.75,28.79,211459.0,24.089,24.1225,24.0806,24.1141,211459.0
2017-12-06 12:50:00,28.79,28.83,28.78,28.8,940863.0,24.1141,24.1476,24.1058,24.1225,940863.0
2017-12-06 12:55:00,28.8,28.83,28.79,28.82,315045.0,24.1225,24.1476,24.1141,24.1393,315045.0
2017-12-06 13:00:00,28.83,28.83,28.78,28.78,349064.0,24.1476,24.1476,24.1058,24.1058,349064.0
2017-12-06 13:05:00,28.79,28.84,28.78,28.82,447611.0,24.1141,24.156,24.1058,24.1393,447611.0
2017-12-06 13:10:00,28.82,28.83,28.81,28.81,106445.0,24.1393,24.1476,24.1309,24.1309,106445.0
2017-12-06 13:15:00,28.81,28.84,28.8,28.83,228219.0,24.1309,24.156,24.1225,24.1476,228219.0
2017-12-06 13:20:00,28.83,28.83,28.77,28.78,401592.0,24.1476,24.1476,24.0974,24.1058,401592.0
2017-12-06 13:25:00,28.78,28.8,28.77,28.8,353400.0,24.1058,24.1225,24.0974,24.1225,353400.0
2017-12-06 13:30:00,28.8,28.83,28.77,28.81,566592.0,24.1225,24.1476,24.0974,24.1309,566592.0
2017-12-06 13:35:00,28.82,28.85,28.8,28.82,287387.0,24.1393,24.1644,24.1225,24.1393,287387.0
2017-12-06 13:40:00,28.82,28.85,28.81,28.82,385047.0,24.1393,24.1644,24.1309,24.1393,385047.0
2017-12-06 13:45:00,28.82,28.85,28.81,28.83,224702.0,24.1393,24.1644,24.1309,24.1476,224702.0
2017-12-06 13:50:00,28.83,28.85,28.79,28.8,264044.0,24.1476,24.1644,24.1141,24.1225,264044.0
2017-12-06 13:55:00,28.8,28.82,28.78,28.79,308387.0,24.1225,24.1393,24.1058,24.1141,308387.0
2017-12-06 14:00:00,28.79,28.82,28.77,28.82,571226.0,24.1141,24.1393,24.0974,24.1393,571226.0
2017-12-06 14:05:00,28.82,28.83,28.79,28.83,450843.0,24.1393,24.1476,24.1141,24.1476,450843.0
2017-12-06 14:10:00,28.83,28.85,28.82,28.84,176494.0,24.1476,24.1644,24.1393,24.156,176494.0
2017-12-06 14:15:00,28.85,28.86,28.84,28.86,226829.0,24.1644,24.1728,24.156,24.1728,226829.0
2017-12-06 14:20:00,28.86,28.86,28.83,28.86,293513.0,24.1728,24.1728,24.1476,24.1728,293513.0
2017-12-06 14:25:00,28.85,28.86,28.82,28.85,313540.0,24.1644,24.1728,24.1393,24.1644,313540.0
2017-12-06 14:30:00,28.85,28.86,28.83,28.85,303734.0,24.1644,24.1728,24.1476,24.1644,303734.0
2017-12-06 14:35:00,28.85,28.89,28.84,28.87,628590.0,24.1644,24.1979,24.156,24.1811,628590.0
2017-12-06 14:40:00,28.87,28.88,28.86,28.87,294220.0,24.1811,24.1895,24.1728,24.1811,294220.0
2017-12-06 14:45:00,28.87,28.88,28.84,28.85,347628.0,24.1811,24.1895,24.156,24.1644,347628.0
2017-12-06 14:50:00,28.84,28.87,28.84,28.84,348290.0,24.156,24.1811,24.156,24.156,348290.0
2017-12-06 14:55:00,28.85,28.87,28.84,28.86,232676.0,24.1644,24.1811,24.156,24.1728,232676.0
2017-12-06 15:00:00,28.86,28.87,28.84,28.87,196408.0,24.1728,24.1811,24.156,24.1811,196408.0
2017-12-06 15:05:00,28.86,28.88,28.86,28.88,238197.0,24.1728,24.1895,24.1728,24.1895,238197.0
2017-12-06 15:10:00,28.87,28.89,28.85,28.85,422077.0,24.1811,24.1979,24.1644,24.1644,422077.0
2017-12-06 15:15:00,28.85,28.87,28.83,28.84,396423.0,24.1644,24.1811,24.1476,24.156,396423.0
2017-12-06 15:20:00,28.83,28.85,28.81,28.83,317649.0,24.1476,24.1644,24.1309,24.1476,317649.0
2017-12-06 15:25:00,28.82,28.83,28.76,28.77,459852.0,24.1393,24.1476,24.089,24.0974,459852.0
2017-12-06 15:30:00,28.77,28.78,28.72,28.73,685143.0,24.0974,24.1058,24.0555,24.0639,685143.0
2017-12-06 15:35:00,28.73,28.74,28.71,28.72,830485.0,24.0639,24.0723,24.0471,24.0555,830485.0
2017-12-06 15:40:00,28.73,28.75,28.71,28.74,730436.0,24.0639,24.0806,24.0471,24.0723,730436.0
2017-12-06 15:45:00,28.75,28.77,28.72,28.72,972607.0,24.0806,24.0974,24.0555,24.0555,972607.0
2017-12-06 15:50:00,28.72,28.73,28.62,28.63,2589887.0,24.0555,24.0639,23.9717,23.9801,2589887.0
2017-12-06 15:55:00,28.63,28.66,28.61,28.65,3748585.0,23.9801,24.0052,23.9634,23.9969,3748585.0
2017-12-07 09:30:00,28.45,28.61,28.37,28.57,2880976.0,23.8294,23.9634,23.7623,23.9299,2880976.0
2017-12-07 09:35:00,28.57,28.6,28.44,28.44,1575891.0,23.9299,23.955,23.821,23.821,1575891.0
2017-12-07 09:40:00,28.45,28.5,28.43,28.49,1406666.0,23.8294,23.8712,23.8126,23.8629,1406666.0
2017-12-07 09:45:00,28.49,28.6,28.48,28.49,1894715.0,23.8629,23.955,23.8545,23.8629,1894715.0
2017-12-07 09:50:00,28.49,28.55,28.42,28.46,1365306.0,23.8629,23.9131,23.8042,23.8377,1365306.0
2017-12-07 09:55:00,28.46,28.48,28.43,28.46,1045081.0,23.8377,23.8545,23.8126,23.8377,1045081.0
2017-12-07 10:00:00,28.46,28.46,28.4,28.44,1075814.0,23.8377,23.8377,23.7875,23.821,1075814.0
2017-12-07 10:05:00,28.45,28.48,28.43,28.46,879594.0,23.8294,23.8545,23.8126,23.8377,879594.0
2017-12-07 10:10:00,28.46,28.53,28.46,28.49,686662.0,23.8377,23.8964,23.8377,23.8629,686662.0
2017-12-07 10:15:00,28.48,28.56,28.45,28.53,1188580.0,23.8545,23.9215,23.8294,23.8964,1188580.0
2017-12-07 10:20:00,28.54,28.54,28.5,28.52,467342.0,23.9047,23.9047,23.8712,23.888,467342.0
2017-12-07 10:25:00,28.52,28.55,28.49,28.51,965939.0,23.888,23.9131,23.8629,23.8796,965939.0
2017-12-07 10:30:00,28.51,28.53,28.49,28.52,545544.0,23.8796,23.8964,23.8629,23.888,545544.0
2017-12-07 10:35:00,28.53,28.54,28.51,28.52,633671.0,23.8964,23.9047,23.8796,23.888,633671.0
2017-12-07 10:40:00,28.52,28.52,28.48,28.51,795924.0,23.888,23.888,23.8545,23.8796,795924.0
2017-12-07 10:45:00,28.51,28.59,28.5,28.59,1718545.0,23.8796,23.9466,23.8712,23.9466,1718545.0
2017-12-07 10:50:00,28.58,28.66,28.58,28.65,1629034.0,23.9382,24.0052,23.9382,23.9969,1629034.0
2017-12-07 10:55:00,28.65,28.74,28.65,28.73,1317151.0,23.9969,24.0723,23.9969,24.0639,1317151.0
2017-12-07 11:00:00,28.73,28.78,28.72,28.75,916283.0,24.0639,24.1058,24.0555,24.0806,916283.0
2017-12-07 11:05:00,28.75,28.75,28.65,28.66,817517.0,24.0806,24.0806,23.9969,24.0052,817517.0
2017-12-07 11:10:00,28.66,28.68,28.62,28.66,704787.0,24.0052,24.022,23.9717,24.0052,704787.0
2017-12-07 11:15:00,28.67,28.68,28.61,28.65,762463.0,24.0136,24.022,23.9634,23.9969,762463.0
2017-12-07 11:20:00,28.65,28.73,28.65,28.71,706673.0,23.9969,24.0639,23.9969,24.0471,706673.0
2017-12-07 11:25:00,28.71,28.75,28.69,28.74,755559.0,24.0471,24.0806,24.0304,24.0723,755559.0
2017-12-07 11:30:00,28.74,28.78,28.73,28.76,1289946.0,24.0723,24.1058,24.0639,24.089,1289946.0
2017-12-07 11:35:00,28.75,28.78,28.73,28.75,532852.0,24.0806,24.1058,24.0639,24.0806,532852.0
2017-12-07 11:40:00,28.75,28.78,28.74,28.75,683672.0,24.0806,24.1058,24.0723,24.0806,683672.0
2017-12-07 11:45:00,28.75,28.77,28.72,28.74,471594.0,24.0806,24.0974,24.0555,24.0723,471594.0
2017-12-07 11:50:00,28.74,28.76,28.71,28.74,911401.0,24.0723,24.089,24.0471,24.0723,911401.0
2017-12-07 11:55:00,28.75,28.78,28.74,28.77,903713.0,24.0806,24.1058,24.0723,24.0974,903713.0
2017-12-07 12:00:00,28.77,28.78,28.71,28.74,690579.0,24.0974,24.1058,24.0471,24.0723,690579.0
2017-12-07 12:05:00,28.73,28.78,28.73,28.78,559785.0,24.0639,24.1058,24.0639,24.1058,559785.0
2017-12-07 12:10:00,28.78,28.86,28.77,28.85,1056331.0,24.1058,24.1728,24.0974,24.1644,1056331.0
2017-12-07 12:15:00,28.85,28.86,28.82,28.84,477911.0,24.1644,24.1728,24.1393,24.156,477911.0
2017-12-07 12:20:00,28.85,28.87,28.83,28.85,838787.0,24.1644,24.1811,24.1476,24.1644,838787.0
2017-12-07 12:25:00,28.85,28.86,28.8,28.81,541284.0,24.1644,24.1728,24.1225,24.1309,541284.0
2017-12-07 12:30:00,28.81,28.82,28.8,28.81,482860.0,24.1309,24.1393,24.1225,24.1309,482860.0
2017-12-07 12:35:00,28.82,28.84,28.8,28.84,357072.0,24.1393,24.156,24.1225,24.156,357072.0
2017-12-07 12:40:00,28.83,28.84,28.81,28.84,504867.0,24.1476,24.156,24.1309,24.156,504867.0
2017-12-07 12:45:00,28.84,28.84,28.81,28.83,392213.0,24.156,24.156,24.1309,24.1476,392213.0
2017-12-07 12:50:00,28.84,28.87,28.82,28.86,837795.0,24.156,24.1811,24.1393,24.1728,837795.0
2017-12-07 12:55:00,28.86,28.93,28.85,28.93,806061.0,24.1728,24.2314,24.1644,24.2314,806061.0
2017-12-07 13:00:00,28.93,28.97,28.92,28.96,884985.0,24.2314,24.2649,24.223,24.2565,884985.0
2017-12-07 13:05:00,28.96,28.96,28.92,28.92,614035.0,24.2565,24.2565,24.223,24.223,614035.0
2017-12-07 13:10:00,28.92,28.96,28.91,28.93,540660.0,24.223,24.2565,24.2146,24.2314,540660.0
2017-12-07 13:15:00,28.93,28.94,28.91,28.91,335384.0,24.2314,24.2398,24.2146,24.2146,335384.0
2017-12-07 13:20:00,28.91,28.92,28.89,28.92,523006.0,24.2146,24.223,24.1979,24.223,523006.0
2017-12-07 13:25:00,28.91,28.95,28.91,28.95,488192.0,24.2146,24.2481,24.2146,24.2481,488192.0
2017-12-07 13:30:00,28.94,28.95,28.93,28.94,442219.0,24.2398,24.2481,24.2314,24.2398,442219.0
2017-12-07 13:35:00,28.95,28.95,28.9,28.91,666627.0,24.2481,24.2481,24.2063,24.2146,666627.0
2017-12-07 13:40:00,28.91,28.92,28.86,28.89,615285.0,24.2146,24.223,24.1728,24.1979,615285.0
2017-12-07 13:45:00,28.89,28.92,28.88,28.88,473704.0,24.1979,24.223,24.1895,24.1895,473704.0
2017-12-07 13:50:00,28.88,28.88,28.82,28.84,497167.0,24.1895,24.1895,24.1393,24.156,497167.0
2017-12-07 13:55:00,28.83,28.85,28.82,28.83,438278.0,24.1476,24.1644,24.1393,24.1476,438278.0
2017-12-07 14:00:00,28.83,28.86,28.82,28.84,476080.0,24.1476,24.1728,24.1393,24.156,476080.0
2017-12-07 14:05:00,28.85,28.89,28.84,28.88,727151.0,24.1644,24.1979,24.156,24.1895,727151.0
2017-12-07 14:10:00,28.89,28.93,28.88,28.92,861009.0,24.1979,24.2314,24.1895,24.223,861009.0
2017-12-07 14:15:00,28.92,28.93,28.89,28.9,420458.0,24.223,24.2314,24.1979,24.2063,420458.0
2017-12-07 14:20:00,28.9,28.91,28.88,28.89,470172.0,24.2063,24.2146,24.1895,24.1979,470172.0
2017-12-07 14:25:00,28.89,28.93,28.87,28.93,1357700.0,24.1979,24.2314,24.1811,24.2314,1357700.0
2017-12-07 14:30:00,28.92,28.94,28.9,28.91,843529.0,24.223,24.2398,24.2063,24.2146,843529.0
2017-12-07 14:35:00,28.9,28.93,28.9,28.91,684908.0,24.2063,24.2314,24.2063,24.2146,684908.0
2017-12-07 14:40:00,28.9,28.91,28.85,28.87,714605.0,24.2063,24.2146,24.1644,24.1811,714605.0
2017-12-07 14:45:00,28.88,28.88,28.81,28.84,922085.0,24.1895,24.1895,24.1309,24.156,922085.0
2017-12-07 14:50:00,28.84,28.87,28.83,28.85,820362.0,24.156,24.1811,24.1476,24.1644,820362.0
2017-12-07 14:55:00,28.85,28.85,28.79,28.82,657638.0,24.1644,24.1644,24.1141,24.1393,657638.0
2017-12-07 15:00:00,28.82,28.85,28.78,28.84,1013342.0,24.1393,24.1644,24.1058,24.156,1013342.0
2017-12-07 15:05:00,28.84,28.87,28.83,28.85,871474.0,24.156,24.1811,24.1476,24.1644,871474.0
2017-12-07 15:10:00,28.85,28.87,28.84,28.85,466820.0,24.1644,24.1811,24.156,24.1644,466820.0
2017-12-07 15:15:00,28.86,28.87,28.82,28.82,481370.0,24.1728,24.1811,24.1393,24.1393,481370.0
2017-12-07 15:20:00,28.82,28.9,28.82,28.9,962551.0,24.1393,24.2063,24.1393,24.2063,962551.0
2017-12-07 15:25:00,28.89,28.92,28.87,28.88,672069.0,24.1979,24.223,24.1811,24.1895,672069.0
2017-12-07 15:30:00,28.87,28.89,28.82,28.83,664256.0,24.1811,24.1979,24.1393,24.1476,664256.0
2017-12-07 15:35:00,28.84,28.85,28.82,28.83,665087.0,24.156,24.1644,24.1393,24.1476,665087.0
2017-12-07 15:40:00,28.83,28.84,28.79,28.8,1056136.0,24.1476,24.156,24.1141,24.1225,1056136.0
2017-12-07 15:45:00,28.79,28.8,28.7,28.71,1330708.0,24.1141,24.1225,24.0387,24.0471,1330708.0
2017-12-07 15:50:00,28.71,28.74,28.69,28.71,1833334.0,24.0471,24.0723,24.0304,24.0471,1833334.0
2017-12-07 15:55:00,28.71,28.78,28.71,28.78,2592210.0,24.0471,24.1058,24.0471,24.1058,2592210.0
2017-12-08 09:30:00,29.08,29.09,28.93,28.93,2510964.0,24.357,24.3654,24.2314,24.2314,2510964.0
2017-12-08 09:35:00,28.93,28.96,28.76,28.79,2335054.0,24.2314,24.2565,24.089,24.1141,2335054.0
2017-12-08 09:40:00,28.79,28.86,28.77,28.82,2021307.0,24.1141,24.1728,24.0974,24.1393,2021307.0
2017-12-08 09:45:00,28.81,28.85,28.77,28.8,1897538.0,24.1309,24.1644,24.0974,24.1225,1897538.0
2017-12-08 09:50:00,28.8,28.89,28.79,28.85,1218429.0,24.1225,24.1979,24.1141,24.1644,1218429.0
2017-12-08 09:55:00,28.85,28.86,28.8,28.81,1444521.0,24.1644,24.1728,24.1225,24.1309,1444521.0
2017-12-08 10:00:00,28.81,28.87,28.79,28.83,797615.0,24.1309,24.1811,24.1141,24.1476,797615.0
2017-12-08 10:05:00,28.82,28.84,28.79,28.81,524168.0,24.1393,24.156,24.1141,24.1309,524168.0
2017-12-08 10:10:00,28.8,28.81,28.78,28.79,873772.0,24.1225,24.1309,24.1058,24.1141,873772.0
2017-12-08 10:15:00,28.79,28.81,28.77,28.79,709266.0,24.1141,24.1309,24.0974,24.1141,709266.0
2017-12-08 10:20:00,28.79,28.83,28.77,28.83,848670.0,24.1141,24.1476,24.0974,24.1476,848670.0
2017-12-08 10:25:00,28.83,28.86,28.82,28.85,637350.0,24.1476,24.1728,24.1393,24.1644,637350.0
2017-12-08 10:30:00,28.85,28.88,28.85,28.88,697592.0,24.1644,24.1895,24.1644,24.1895,697592.0
2017-12-08 10:35:00,28.87,28.88,28.84,28.85,464179.0,24.1811,24.1895,24.156,24.1644,464179.0
2017-12-08 10:40:00,28.85,28.88,28.84,28.85,536755.0,24.1644,24.1895,24.156,24.1644,536755.0
2017-12-08 10:45:00,28.86,28.87,28.83,28.86,502916.0,24.1728,24.1811,24.1476,24.1728,502916.0
2017-12-08 10:50:00,28.86,28.87,28.84,28.85,421188.0,24.1728,24.1811,24.156,24.1644,421188.0
2017-12-08 10:55:00,28.85,28.88,28.85,28.87,596629.0,24.1644,24.1895,24.1644,24.1811,596629.0
2017-12-08 11:00:00,28.87,28.89,28.87,28.87,677651.0,24.1811,24.1979,24.1811,24.1811,677651.0
2017-12-08 11:05:00,28.88,28.9,28.87,28.9,341107.0,24.1895,24.2063,24.1811,24.2063,341107.0
2017-12-08 11:10:00,28.9,28.9,28.86,28.86,534872.0,24.2063,24.2063,24.1728,24.1728,534872.0
2017-12-08 11:15:00,28.87,28.9,28.86,28.9,439365.0,24.1811,24.2063,24.1728,24.2063,439365.0
2017-12-08 11:20:00,28.9,28.93,28.89,28.93,534785.0,24.2063,24.2314,24.1979,24.2314,534785.0
2017-12-08 11:25:00,28.93,28.94,28.91,28.93,578463.0,24.2314,24.2398,24.2146,24.2314,578463.0
2017-12-08 11:30:00,28.93,28.94,28.91,28.92,553271.0,24.2314,24.2398,24.2146,24.223,553271.0
2017-12-08 11:35:00,28.92,28.94,28.91,28.93,301086.0,24.223,24.2398,24.2146,24.2314,301086.0
2017-12-08 11:40:00,28.93,28.96,28.92,28.95,533544.0,24.2314,24.2565,24.223,24.2481,533544.0
2017-12-08 11:45:00,28.96,28.99,28.95,28.98,734208.0,24.2565,24.2816,24.2481,24.2733,734208.0
2017-12-08 11:50:00,28.99,29.01,28.98,29.0,804917.0,24.2816,24.2984,24.2733,24.29,804917.0
2017-12-08 11:55:00,29.0,29.01,28.99,29.01,387010.0,24.29,24.2984,24.2816,24.2984,387010.0
2017-12-08 12:00:00,29.01,29.03,28.99,28.99,641891.0,24.2984,24.3152,24.2816,24.2816,641891.0
2017-12-08 12:05:00,28.99,29.01,28.99,29.0,475555.0,24.2816,24.2984,24.2816,24.29,475555.0
2017-12-08 12:10:00,29.01,29.02,28.99,29.02,403618.0,24.2984,24.3068,24.2816,24.3068,403618.0
2017-12-08 12:15:00,29.02,29.02,29.0,29.0,374454.0,24.3068,24.3068,24.29,24.29,374454.0
2017-12-08 12:20:00,29.01,29.01,28.96,28.96,562590.0,24.2984,24.2984,24.2565,24.2565,562590.0
2017-12-08 12:25:00,28.96,28.98,28.96,28.96,340779.0,24.2565,24.2733,24.2565,24.2565,340779.0
2017-12-08 12:30:00,28.96,29.0,28.96,28.99,322683.0,24.2565,24.29,24.2565,24.2816,322683.0
2017-12-08 12:35:00,28.98,29.02,28.98,29.01,576793.0,24.2733,24.3068,24.2733,24.2984,576793.0
2017-12-08 12:40:00,29.01,29.02,29.0,29.02,201839.0,24.2984,24.3068,24.29,24.3068,201839.0
2017-12-08 12:45:00,29.02,29.02,29.0,29.02,306073.0,24.3068,24.3068,24.29,24.3068,306073.0
2017-12-08 12:50:00,29.01,29.02,29.0,29.0,334405.0,24.2984,24.3068,24.29,24.29,334405.0
2017-12-08 12:55:00,29.0,29.01,28.99,29.0,314005.0,24.29,24.2984,24.2816,24.29,314005.0
2017-12-08 13:00:00,28.99,29.01,28.98,29.0,253255.0,24.2816,24.2984,24.2733,24.29,253255.0
2017-12-08 13:05:00,29.0,29.0,28.99,29.0,113153.0,24.29,24.29,24.2816,24.29,113153.0
2017-12-08 13:10:00,29.0,29.01,28.99,29.01,334557.0,24.29,24.2984,24.2816,24.2984,334557.0
2017-12-08 13:15:00,29.0,29.02,28.99,29.02,389020.0,24.29,24.3068,24.2816,24.3068,389020.0
2017-12-08 13:20:00,29.01,29.03,29.01,29.01,464152.0,24.2984,24.3152,24.2984,24.2984,464152.0
2017-12-08 13:25:00,29.02,29.02,29.01,29.02,76639.0,24.3068,24.3068,24.2984,24.3068,76639.0
2017-12-08 13:30:00,29.01,29.02,29.0,29.01,446842.0,24.2984,24.3068,24.29,24.2984,446842.0
2017-12-08 13:35:00,29.02,29.04,29.01,29.03,291233.0,24.3068,24.3235,24.2984,24.3152,291233.0
2017-12-08 13:40:00,29.04,29.06,29.03,29.05,426359.0,24.3235,24.3403,24.3152,24.3319,426359.0
2017-12-08 13:45:00,29.05,29.07,29.05,29.05,864342.0,24.3319,24.3487,24.3319,24.3319,864342.0
2017-12-08 13:50:00,29.06,29.06,29.05,29.05,323972.0,24.3403,24.3403,24.3319,24.3319,323972.0
2017-12-08 13:55:00,29.05,29.05,29.0,29.01,513302.0,24.3319,24.3319,24.29,24.2984,513302.0
2017-12-08 14:00:00,29.0,29.01,28.98,28.98,165449.0,24.29,24.2984,24.2733,24.2733,165449.0
2017-12-08 14:05:00,28.98,29.02,28.98,29.01,690938.0,24.2733,24.3068,24.2733,24.2984,690938.0
2017-12-08 14:10:00,29.01,29.01,28.97,28.97,212020.0,24.2984,24.2984,24.2649,24.2649,212020.0
2017-12-08 14:15:00,28.97,28.98,28.94,28.96,620643.0,24.2649,24.2733,24.2398,24.2565,620643.0
2017-12-08 14:20:00,28.96,28.97,28.94,28.96,626586.0,24.2565,24.2649,24.2398,24.2565,626586.0
2017-12-08 14:25:00,28.96,28.98,28.94,28.96,747457.0,24.2565,24.2733,24.2398,24.2565,747457.0
2017-12-08 14:30:00,28.96,28.97,28.94,28.95,307470.0,24.2565,24.2649,24.2398,24.2481,307470.0
2017-12-08 14:35:00,28.95,28.97,28.94,28.96,395740.0,24.2481,24.2649,24.2398,24.2565,395740.0
2017-12-08 14:40:00,28.96,28.97,28.94,28.95,479590.0,24.2565,24.2649,24.2398,24.2481,479590.0
2017-12-08 14:45:00,28.95,28.97,28.94,28.96,510720.0,24.2481,24.2649,24.2398,24.2565,510720.0
2017-12-08 14:50:00,28.97,29.01,28.94,29.0,706558.0,24.2649,24.2984,24.2398,24.29,706558.0
2017-12-08 14:55:00,29.01,29.02,28.98,29.02,522487.0,24.2984,24.3068,24.2733,24.3068,522487.0
2017-12-08 15:00:00,29.01,29.02,29.0,29.01,294532.0,24.2984,24.3068,24.29,24.2984,294532.0
2017-12-08 15:05:00,29.02,29.03,29.0,29.01,710728.0,24.3068,24.3152,24.29,24.2984,710728.0
2017-12-08 15:10:00,29.02,29.03,29.0,29.01,458019.0,24.3068,24.3152,24.29,24.2984,458019.0
2017-12-08 15:15:00,29.0,29.01,28.98,29.0,390539.0,24.29,24.2984,24.2733,24.29,390539.0
2017-12-08 15:20:00,29.0,29.0,28.97,28.99,680097.0,24.29,24.29,24.2649,24.2816,680097.0
2017-12-08 15:25:00,28.99,28.99,28.98,28.98,297245.0,24.2816,24.2816,24.2733,24.2733,297245.0
2017-12-08 15:30:00,28.99,29.02,28.98,29.0,760809.0,24.2816,24.3068,24.2733,24.29,760809.0
2017-12-08 15:35:00,29.0,29.03,28.98,29.02,1081292.0,24.29,24.3152,24.2733,24.3068,1081292.0
2017-12-08 15:40:00,29.01,29.04,29.0,29.02,1435007.0,24.2984,24.3235,24.29,24.3068,1435007.0
2017-12-08 15:45:00,29.01,29.02,28.97,28.98,861485.0,24.2984,24.3068,24.2649,24.2733,861485.0
2017-12-08 15:50:00,28.98,29.01,28.97,29.0,1115413.0,24.2733,24.2984,24.2649,24.29,1115413.0
2017-12-08 15:55:00,29.0,29.05,28.99,29.05,3306623.0,24.29,24.3319,24.2816,24.3319,3306623.0
2017-12-11 09:30:00,29.05,29.12,28.97,29.02,2067697.0,24.3319,24.3905,24.2649,24.3068,2067697.0
2017-12-11 09:35:00,29.02,29.06,28.99,29.03,796175.0,24.3068,24.3403,24.2816,24.3152,796175.0
2017-12-11 09:40:00,29.02,29.07,29.0,29.07,735123.0,24.3068,24.3487,24.29,24.3487,735123.0
2017-12-11 09:45:00,29.07,29.1,29.04,29.1,1116478.0,24.3487,24.3738,24.3235,24.3738,1116478.0
2017-12-11 09:50:00,29.1,29.12,29.07,29.12,1085689.0,24.3738,24.3905,24.3487,24.3905,1085689.0
2017-12-11 09:55:00,29.12,29.17,29.11,29.12,1268257.0,24.3905,24.4324,24.3822,24.3905,1268257.0
2017-12-11 10:00:00,29.12,29.15,29.1,29.13,1095806.0,24.3905,24.4157,24.3738,24.3989,1095806.0
2017-12-11 10:05:00,29.13,29.14,29.07,29.11,812919.0,24.3989,24.4073,24.3487,24.3822,812919.0
2017-12-11 10:10:00,29.11,29.12,29.07,29.07,379917.0,24.3822,24.3905,24.3487,24.3487,379917.0
2017-12-11 10:15:00,29.08,29.08,29.02,29.03,1150864.0,24.357,24.357,24.3068,24.3152,1150864.0
2017-12-11 10:20:00,29.03,29.04,28.99,29.0,1356018.0,24.3152,24.3235,24.2816,24.29,1356018.0
2017-12-11 10:25:00,28.99,29.06,28.99,29.01,934624.0,24.2816,24.3403,24.2816,24.2984,934624.0
2017-12-11 10:30:00,29.01,29.03,28.98,29.03,656862.0,24.2984,24.3152,24.2733,24.3152,656862.0
2017-12-11 10:35:00,29.03,29.04,29.0,29.01,431759.0,24.3152,24.3235,24.29,24.2984,431759.0
2017-12-11 10:40:00,29.02,29.06,29.01,29.06,377268.0,24.3068,24.3403,24.2984,24.3403,377268.0
2017-12-11 10:45:00,29.06,29.09,29.05,29.06,572419.0,24.3403,24.3654,24.3319,24.3403,572419.0
2017-12-11 10:50:00,29.07,29.09,29.05,29.09,311340.0,24.3487,24.3654,24.3319,24.3654,311340.0
2017-12-11 10:55:00,29.09,29.11,29.03,29.03,714595.0,24.3654,24.3822,24.3152,24.3152,714595.0
2017-12-11 11:00:00,29.03,29.04,28.98,28.99,903090.0,24.3152,24.3235,24.2733,24.2816,903090.0
2017-12-11 11:05:00,28.99,28.99,28.96,28.99,635237.0,24.2816,24.2816,24.2565,24.2816,635237.0
2017-12-11 11:10:00,28.99,29.01,28.97,28.99,541458.0,24.2816,24.2984,24.2649,24.2816,541458.0
2017-12-11 11:15:00,28.99,29.02,28.98,29.0,647398.0,24.2816,24.3068,24.2733,24.29,647398.0
2017-12-11 11:20:00,29.0,29.02,28.98,29.02,602409.0,24.29,24.3068,24.2733,24.3068,602409.0
2017-12-11 11:25:00,29.01,29.03,29.0,29.01,342246.0,24.2984,24.3152,24.29,24.2984,342246.0
2017-12-11 11:30:00,29.01,29.02,28.99,29.01,446804.0,24.2984,24.3068,24.2816,24.2984,446804.0
2017-12-11 11:35:00,29.02,29.03,28.97,28.98,726151.0,24.3068,24.3152,24.2649,24.2733,726151.0
2017-12-11 11:40:00,28.98,29.0,28.96,28.96,426854.0,24.2733,24.29,24.2565,24.2565,426854.0
2017-12-11 11:45:00,28.96,28.97,28.93,28.95,686302.0,24.2565,24.2649,24.2314,24.2481,686302.0
2017-12-11 11:50:00,28.95,28.95,28.93,28.95,825922.0,24.2481,24.2481,24.2314,24.2481,825922.0
2017-12-11 11:55:00,28.95,28.96,28.91,28.92,755058.0,24.2481,24.2565,24.2146,24.223,755058.0
2017-12-11 12:00:00,28.93,28.95,28.91,28.95,388841.0,24.2314,24.2481,24.2146,24.2481,388841.0
2017-12-11 12:05:00,28.94,28.96,28.93,28.94,551995.0,24.2398,24.2565,24.2314,24.2398,551995.0
2017-12-11 12:10:00,28.94,28.95,28.93,28.94,263226.0,24.2398,24.2481,24.2314,24.2398,263226.0
2017-12-11 12:15:00,28.94,28.95,28.92,28.92,314648.0,24.2398,24.2481,24.223,24.223,314648.0
2017-12-11 12:20:00,28.93,28.95,28.92,28.94,312641.0,24.2314,24.2481,24.223,24.2398,312641.0
2017-12-11 12:25:00,28.94,28.97,28.94,28.94,621465.0,24.2398,24.2649,24.2398,24.2398,621465.0
2017-12-11 12:30:00,28.95,28.96,28.93,28.94,423332.0,24.2481,24.2565,24.2314,24.2398,423332.0
2017-12-11 12:35:00,28.95,28.98,28.94,28.98,329898.0,24.2481,24.2733,24.2398,24.2733,329898.0
2017-12-11 12:40:00,28.98,29.0,28.97,29.0,352039.0,24.2733,24.29,24.2649,24.29,352039.0
2017-12-11 12:45:00,29.0,29.0,28.96,28.97,465652.0,24.29,24.29,24.2565,24.2649,465652.0
2017-12-11 12:50:00,28.97,28.99,28.95,28.98,305923.0,24.2649,24.2816,24.2481,24.2733,305923.0
2017-12-11 12:55:00,28.98,28.99,28.96,28.98,413646.0,24.2733,24.2816,24.2565,24.2733,413646.0
2017-12-11 13:00:00,28.99,29.0,28.98,29.0,325879.0,24.2816,24.29,24.2733,24.29,325879.0
2017-12-11 13:05:00,29.0,29.02,28.99,29.01,662700.0,24.29,24.3068,24.2816,24.2984,662700.0
2017-12-11 13:10:00,29.01,29.02,28.99,29.01,291468.0,24.2984,24.3068,24.2816,24.2984,291468.0
2017-12-11 13:15:00,29.01,29.03,29.0,29.03,307168.0,24.2984,24.3152,24.29,24.3152,307168.0
2017-12-11 13:20:00,29.03,29.06,29.02,29.04,623647.0,24.3152,24.3403,24.3068,24.3235,623647.0
2017-12-11 13:25:00,29.04,29.04,29.0,29.02,351858.0,24.3235,24.3235,24.29,24.3068,351858.0
2017-12-11 13:30:00,29.02,29.03,28.99,29.03,246608.0,24.3068,24.3152,24.2816,24.3152,246608.0
2017-12-11 13:35:00,29.03,29.07,29.02,29.06,1091472.0,24.3152,24.3487,24.3068,24.3403,1091472.0
2017-12-11 13:40:00,29.05,29.06,28.98,29.0,1184490.0,24.3319,24.3403,24.2733,24.29,1184490.0
2017-12-11 13:45:00,28.99,29.04,28.99,29.02,230328.0,24.2816,24.3235,24.2816,24.3068,230328.0
2017-12-11 13:50:00,29.03,29.03,29.0,29.03,238240.0,24.3152,24.3152,24.29,24.3152,238240.0
2017-12-11 13:55:00,29.02,29.06,29.02,29.05,330541.0,24.3068,24.3403,24.3068,24.3319,330541.0
2017-12-11 14:00:00,29.04,29.05,29.01,29.02,263090.0,24.3235,24.3319,24.2984,24.3068,263090.0
2017-12-11 14:05:00,29.02,29.04,29.01,29.02,275087.0,24.3068,24.3235,24.2984,24.3068,275087.0
2017-12-11 14:10:00,29.02,29.04,29.01,29.04,299483.0,24.3068,24.3235,24.2984,24.3235,299483.0
2017-12-11 14:15:00,29.04,29.04,29.03,29.03,113545.0,24.3235,24.3235,24.3152,24.3152,113545.0
2017-12-11 14:20:00,29.04,29.04,29.02,29.04,285119.0,24.3235,24.3235,24.3068,24.3235,285119.0
2017-12-11 14:25:00,29.03,29.05,29.01,29.04,491323.0,24.3152,24.3319,24.2984,24.3235,491323.0
2017-12-11 14:30:00,29.04,29.04,29.02,29.04,430256.0,24.3235,24.3235,24.3068,24.3235,430256.0
2017-12-11 14:35:00,29.04,29.04,29.01,29.02,281731.0,24.3235,24.3235,24.2984,24.3068,281731.0
2017-12-11 14:40:00,29.02,29.04,29.01,29.04,404486.0,24.3068,24.3235,24.2984,24.3235,404486.0
2017-12-11 14:45:00,29.03,29.04,29.01,29.03,715552.0,24.3152,24.3235,24.2984,24.3152,715552.0
2017-12-11 14:50:00,29.03,29.03,29.01,29.02,302473.0,24.3152,24.3152,24.2984,24.3068,302473.0
2017-12-11 14:55:00,29.01,29.02,29.0,29.01,335673.0,24.2984,24.3068,24.29,24.2984,335673.0
2017-12-11 15:00:00,29.01,29.03,29.01,29.03,318395.0,24.2984,24.3152,24.2984,24.3152,318395.0
2017-12-11 15:05:00,29.03,29.05,29.02,29.03,620281.0,24.3152,24.3319,24.3068,24.3152,620281.0
2017-12-11 15:10:00,29.03,29.03,29.0,29.03,318230.0,24.3152,24.3152,24.29,24.3152,318230.0
2017-12-11 15:15:00,29.02,29.03,28.97,28.99,592771.0,24.3068,24.3152,24.2649,24.2816,592771.0
2017-12-11 15:20:00,28.98,28.99,28.96,28.98,346269.0,24.2733,24.2816,24.2565,24.2733,346269.0
2017-12-11 15:25:00,28.97,28.98,28.93,28.94,409862.0,24.2649,24.2733,24.2314,24.2398,409862.0
2017-12-11 15:30:00,28.94,28.94,28.9,28.92,940836.0,24.2398,24.2398,24.2063,24.223,940836.0
2017-12-11 15:35:00,28.92,28.93,28.9,28.92,783177.0,24.223,24.2314,24.2063,24.223,783177.0
2017-12-11 15:40:00,28.92,28.95,28.91,28.94,815138.0,24.223,24.2481,24.2146,24.2398,815138.0
2017-12-11 15:45:00,28.94,28.97,28.93,28.96,1137120.0,24.2398,24.2649,24.2314,24.2565,1137120.0
2017-12-11 15:50:00,28.96,28.99,28.95,28.96,1244450.0,24.2565,24.2816,24.2481,24.2565,1244450.0
2017-12-11 15:55:00,28.96,28.98,28.94,28.95,1976509.0,24.2565,24.2733,24.2398,24.2481,1976509.0
2017-12-12 09:30:00,29.05,29.07,28.93,28.94,1969423.0,24.3319,24.3487,24.2314,24.2398,1969423.0
2017-12-12 09:35:00,28.95,28.99,28.91,28.95,1145598.0,24.2481,24.2816,24.2146,24.2481,1145598.0
2017-12-12 09:40:00,28.96,29.03,28.95,28.98,1475366.0,24.2565,24.3152,24.2481,24.2733,1475366.0
2017-12-12 09:45:00,28.98,29.02,28.97,28.99,739594.0,24.2733,24.3068,24.2649,24.2816,739594.0
2017-12-12 09:50:00,28.99,29.01,28.97,28.99,526451.0,24.2816,24.2984,24.2649,24.2816,526451.0
2017-12-12 09:55:00,28.99,29.01,28.94,28.96,909020.0,24.2816,24.2984,24.2398,24.2565,909020.0
2017-12-12 10:00:00,28.96,28.97,28.92,28.95,718093.0,24.2565,24.2649,24.223,24.2481,718093.0
2017-12-12 10:05:00,28.95,28.98,28.94,28.94,492728.0,24.2481,24.2733,24.2398,24.2398,492728.0
2017-12-12 10:10:00,28.94,29.0,28.94,28.99,560475.0,24.2398,24.29,24.2398,24.2816,560475.0
2017-12-12 10:15:00,28.99,29.02,28.98,29.02,769315.0,24.2816,24.3068,24.2733,24.3068,769315.0
2017-12-12 10:20:00,29.02,29.09,29.01,29.06,1474114.0,24.3068,24.3654,24.2984,24.3403,1474114.0
2017-12-12 10:25:00,29.06,29.07,29.03,29.05,539919.0,24.3403,24.3487,24.3152,24.3319,539919.0
2017-12-12 10:30:00,29.05,29.07,29.02,29.05,598004.0,24.3319,24.3487,24.3068,24.3319,598004.0
2017-12-12 10:35:00,29.05,29.08,29.03,29.07,873463.0,24.3319,24.357,24.3152,24.3487,873463.0
2017-12-12 10:40:00,29.08,29.11,29.06,29.09,831423.0,24.357,24.3822,24.3403,24.3654,831423.0
2017-12-12 10:45:00,29.09,29.14,29.08,29.13,946949.0,24.3654,24.4073,24.357,24.3989,946949.0
2017-12-12 10:50:00,29.14,29.14,29.1,29.1,581821.0,24.4073,24.4073,24.3738,24.3738,581821.0
2017-12-12 10:55:00,29.11,29.12,29.08,29.11,512982.0,24.3822,24.3905,24.357,24.3822,512982.0
2017-12-12 11:00:00,29.11,29.12,29.07,29.08,575776.0,24.3822,24.3905,24.3487,24.357,575776.0
2017-12-12 11:05:00,29.09,29.11,29.08,29.11,355524.0,24.3654,24.3822,24.357,24.3822,355524.0
2017-12-12 11:10:00,29.11,29.14,29.11,29.13,585799.0,24.3822,24.4073,24.3822,24.3989,585799.0
2017-12-12 11:15:00,29.14,29.15,29.12,29.15,579206.0,24.4073,24.4157,24.3905,24.4157,579206.0
2017-12-12 11:20:00,29.14,29.19,29.14,29.19,1407370.0,24.4073,24.4492,24.4073,24.4492,1407370.0
2017-12-12 11:25:00,29.18,29.2,29.16,29.19,1089755.0,24.4408,24.4575,24.424,24.4492,1089755.0
2017-12-12 11:30:00,29.2,29.3,29.19,29.3,1258004.0,24.4575,24.5413,24.4492,24.5413,1258004.0
2017-12-12 11:35:00,29.3,29.32,29.27,29.3,1150423.0,24.5413,24.5581,24.5162,24.5413,1150423.0
2017-12-12 11:40:00,29.29,29.33,29.29,29.31,970273.0,24.5329,24.5664,24.5329,24.5497,970273.0
2017-12-12 11:45:00,29.32,29.33,29.31,29.32,415673.0,24.5581,24.5664,24.5497,24.5581,415673.0
2017-12-12 11:50:00,29.32,29.33,29.27,29.3,814084.0,24.5581,24.5664,24.5162,24.5413,814084.0
2017-12-12 11:55:00,29.29,29.31,29.27,29.3,877975.0,24.5329,24.5497,24.5162,24.5413,877975.0
2017-12-12 12:00:00,29.3,29.33,29.29,29.32,698479.0,24.5413,24.5664,24.5329,24.5581,698479.0
2017-12-12 12:05:00,29.31,29.35,29.31,29.35,874911.0,24.5497,24.5832,24.5497,24.5832,874911.0
2017-12-12 12:10:00,29.34,29.36,29.33,29.36,923564.0,24.5748,24.5916,24.5664,24.5916,923564.0
2017-12-12 12:15:00,29.35,29.37,29.34,29.35,899360.0,24.5832,24.5999,24.5748,24.5832,899360.0
2017-12-12 12:20:00,29.35,29.38,29.33,29.35,791697.0,24.5832,24.6083,24.5664,24.5832,791697.0
2017-12-12 12:25:00,29.34,29.35,29.26,29.27,1663791.0,24.5748,24.5832,24.5078,24.5162,1663791.0
2017-12-12 12:30:00,29.27,29.34,29.26,29.34,1392092.0,24.5162,24.5748,24.5078,24.5748,1392092.0
2017-12-12 12:35:00,29.34,29.36,29.32,29.34,815722.0,24.5748,24.5916,24.5581,24.5748,815722.0
2017-12-12 12:40:00,29.35,29.36,29.32,29.32,671248.0,24.5832,24.5916,24.5581,24.5581,671248.0
2017-12-12 12:45:00,29.33,29.33,29.28,29.28,411007.0,24.5664,24.5664,24.5245,24.5245,411007.0
2017-12-12 12:50:00,29.29,29.34,29.28,29.32,579572.0,24.5329,24.5748,24.5245,24.5581,579572.0
2017-12-12 12:55:00,29.32,29.36,29.32,29.36,737291.0,24.5581,24.5916,24.5581,24.5916,737291.0
2017-12-12 13:00:00,29.36,29.37,29.34,29.35,354677.0,24.5916,24.5999,24.5748,24.5832,354677.0
2017-12-12 13:05:00,29.36,29.37,29.35,29.35,437621.0,24.5916,24.5999,24.5832,24.5832,437621.0
2017-12-12 13:10:00,29.36,29.38,29.35,29.36,402019.0,24.5916,24.6083,24.5832,24.5916,402019.0
2017-12-12 13:15:00,29.35,29.37,29.34,29.37,301518.0,24.5832,24.5999,24.5748,24.5999,301518.0
2017-12-12 13:20:00,29.37,29.38,29.35,29.38,659254.0,24.5999,24.6083,24.5832,24.6083,659254.0
2017-12-12 13:25:00,29.38,29.44,29.37,29.43,910451.0,24.6083,24.6586,24.5999,24.6502,910451.0
2017-12-12 13:30:00,29.43,29.44,29.39,29.39,658410.0,24.6502,24.6586,24.6167,24.6167,658410.0
2017-12-12 13:35:00,29.39,29.45,29.39,29.45,741480.0,24.6167,24.6669,24.6167,24.6669,741480.0
2017-12-12 13:40:00,29.45,29.46,29.43,29.46,471189.0,24.6669,24.6753,24.6502,24.6753,471189.0
2017-12-12 13:45:00,29.46,29.47,29.42,29.43,633481.0,24.6753,24.6837,24.6418,24.6502,633481.0
2017-12-12 13:50:00,29.42,29.45,29.42,29.44,352133.0,24.6418,24.6669,24.6418,24.6586,352133.0
2017-12-12 13:55:00,29.43,29.44,29.42,29.42,293001.0,24.6502,24.6586,24.6418,24.6418,293001.0
2017-12-12 14:00:00,29.42,29.47,29.41,29.46,719543.0,24.6418,24.6837,24.6334,24.6753,719543.0
2017-12-12 14:05:00,29.47,29.5,29.46,29.5,676470.0,24.6837,24.7088,24.6753,24.7088,676470.0
2017-12-12 14:10:00,29.5,29.5,29.48,29.49,452626.0,24.7088,24.7088,24.6921,24.7004,452626.0
2017-12-12 14:15:00,29.49,29.5,29.48,29.49,748807.0,24.7004,24.7088,24.6921,24.7004,748807.0
2017-12-12 14:20:00,29.49,29.5,29.45,29.45,726220.0,24.7004,24.7088,24.6669,24.6669,726220.0
2017-12-12 14:25:00,29.45,29.48,29.44,29.47,644740.0,24.6669,24.6921,24.6586,24.6837,644740.0
2017-12-12 14:30:00,29.47,29.47,29.44,29.46,415811.0,24.6837,24.6837,24.6586,24.6753,415811.0
2017-12-12 14:35:00,29.45,29.46,29.41,29.43,557696.0,24.6669,24.6753,24.6334,24.6502,557696.0
2017-12-12 14:40:00,29.43,29.44,29.39,29.4,585334.0,24.6502,24.6586,24.6167,24.6251,585334.0
2017-12-12 14:45:00,29.4,29.43,29.37,29.43,681785.0,24.6251,24.6502,24.5999,24.6502,681785.0
2017-12-12 14:50:00,29.42,29.44,29.39,29.39,474923.0,24.6418,24.6586,24.6167,24.6167,474923.0
2017-12-12 14:55:00,29.39,29.4,29.37,29.38,711799.0,24.6167,24.6251,24.5999,24.6083,711799.0
2017-12-12 15:00:00,29.37,29.38,29.31,29.31,951679.0,24.5999,24.6083,24.5497,24.5497,951679.0
2017-12-12 15:05:00,29.31,29.33,29.3,29.33,1371373.0,24.5497,24.5664,24.5413,24.5664,1371373.0
2017-12-12 15:10:00,29.33,29.36,29.32,29.33,1656409.0,24.5664,24.5916,24.5581,24.5664,1656409.0
2017-12-12 15:15:00,29.33,29.38,29.32,29.38,626217.0,24.5664,24.6083,24.5581,24.6083,626217.0
2017-12-12 15:20:00,29.38,29.41,29.37,29.38,781848.0,24.6083,24.6334,24.5999,24.6083,781848.0
2017-12-12 15:25:00,29.38,29.43,29.37,29.43,720173.0,24.6083,24.6502,24.5999,24.6502,720173.0
2017-12-12 15:30:00,29.42,29.43,29.4,29.4,661186.0,24.6418,24.6502,24.6251,24.6251,661186.0
2017-12-12 15:35:00,29.41,29.41,29.35,29.36,924786.0,24.6334,24.6334,24.5832,24.5916,924786.0
2017-12-12 15:40:00,29.35,29.37,29.33,29.34,1077079.0,24.5832,24.5999,24.5664,24.5748,1077079.0
2017-12-12 15:45:00,29.33,29.38,29.31,29.35,1012982.0,24.5664,24.6083,24.5497,24.5832,1012982.0
2017-12-12 15:50:00,29.35,29.36,29.32,29.32,1226019.0,24.5832,24.5916,24.5581,24.5581,1226019.0
2017-12-12 15:55:00,29.32,29.37,29.3,29.33,3693287.0,24.5581,24.5999,24.5413,24.5664,3693287.0
2017-12-13 09:30:00,29.31,29.38,29.21,29.25,2593333.0,24.5497,24.6083,24.4659,24.4994,2593333.0
2017-12-13 09:35:00,29.25,29.29,29.2,29.25,1980721.0,24.4994,24.5329,24.4575,24.4994,1980721.0
2017-12-13 09:40:00,29.26,29.27,29.19,29.2,2048460.0,24.5078,24.5162,24.4492,24.4575,2048460.0
2017-12-13 09:45:00,29.19,29.2,29.15,29.17,1561070.0,24.4492,24.4575,24.4157,24.4324,1561070.0
2017-12-13 09:50:00,29.17,29.25,29.16,29.24,1305887.0,24.4324,24.4994,24.424,24.491,1305887.0
2017-12-13 09:55:00,29.25,29.32,29.24,29.31,1297567.0,24.4994,24.5581,24.491,24.5497,1297567.0
2017-12-13 10:00:00,29.31,29.31,29.21,29.21,931885.0,24.5497,24.5497,24.4659,24.4659,931885.0
2017-12-13 10:05:00,29.21,29.24,29.17,29.2,1430833.0,24.4659,24.491,24.4324,24.4575,1430833.0
2017-12-13 10:10:00,29.2,29.25,29.17,29.25,1365419.0,24.4575,24.4994,24.4324,24.4994,1365419.0
2017-12-13 10:15:00,29.24,29.25,29.2,29.24,491651.0,24.491,24.4994,24.4575,24.491,491651.0
2017-12-13 10:20:00,29.23,29.26,29.21,29.23,481305.0,24.4827,24.5078,24.4659,24.4827,481305.0
2017-12-13 10:25:00,29.24,29.28,29.22,29.24,382625.0,24.491,24.5245,24.4743,24.491,382625.0
2017-12-13 10:30:00,29.24,29.25,29.21,29.21,315528.0,24.491,24.4994,24.4659,24.4659,315528.0
2017-12-13 10:35:00,29.21,29.23,29.18,29.21,813356.0,24.4659,24.4827,24.4408,24.4659,813356.0
2017-12-13 10:40:00,29.2,29.21,29.18,29.18,496230.0,24.4575,24.4659,24.4408,24.4408,496230.0
2017-12-13 10:45:00,29.18,29.19,29.15,29.15,770391.0,24.4408,24.4492,24.4157,24.4157,770391.0
2017-12-13 10:50:00,29.16,29.19,29.12,29.18,1227579.0,24.424,24.4492,24.3905,24.4408,1227579.0
2017-12-13 10:55:00,29.19,29.23,29.16,29.21,843863.0,24.4492,24.4827,24.424,24.4659,843863.0
2017-12-13 11:00:00,29.21,29.24,29.19,29.22,575292.0,24.4659,24.491,24.4492,24.4743,575292.0
2017-12-13 11:05:00,29.23,29.26,29.22,29.24,543897.0,24.4827,24.5078,24.4743,24.491,543897.0
2017-12-13 11:10:00,29.24,29.27,29.23,29.27,435068.0,24.491,24.5162,24.4827,24.5162,435068.0
2017-12-13 11:15:00,29.27,29.27,29.25,29.25,247535.0,24.5162,24.5162,24.4994,24.4994,247535.0
2017-12-13 11:20:00,29.25,29.29,29.24,29.28,551198.0,24.4994,24.5329,24.491,24.5245,551198.0
2017-12-13 11:25:00,29.29,29.3,29.25,29.28,422369.0,24.5329,24.5413,24.4994,24.5245,422369.0
2017-12-13 11:30:00,29.28,29.29,29.26,29.28,539496.0,24.5245,24.5329,24.5078,24.5245,539496.0
2017-12-13 11:35:00,29.28,29.29,29.25,29.25,350316.0,24.5245,24.5329,24.4994,24.4994,350316.0
2017-12-13 11:40:00,29.25,29.27,29.24,29.25,311433.0,24.4994,24.5162,24.491,24.4994,311433.0
2017-12-13 11:45:00,29.25,29.32,29.24,29.32,559773.0,24.4994,24.5581,24.491,24.5581,559773.0
2017-12-13 11:50:00,29.32,29.42,29.3,29.42,1532899.0,24.5581,24.6418,24.5413,24.6418,1532899.0
2017-12-13 11:55:00,29.42,29.44,29.34,29.34,1091960.0,24.6418,24.6586,24.5748,24.5748,1091960.0
2017-12-13 12:00:00,29.34,29.36,29.3,29.3,868541.0,24.5748,24.5916,24.5413,24.5413,868541.0
2017-12-13 12:05:00,29.3,29.35,29.29,29.32,494393.0,24.5413,24.5832,24.5329,24.5581,494393.0
2017-12-13 12:10:00,29.32,29.34,29.31,29.32,438155.0,24.5581,24.5748,24.5497,24.5581,438155.0
2017-12-13 12:15:00,29.31,29.32,29.28,29.32,394161.0,24.5497,24.5581,24.5245,24.5581,394161.0
2017-12-13 12:20:00,29.32,29.34,29.31,29.32,360133.0,24.5581,24.5748,24.5497,24.5581,360133.0
2017-12-13 12:25:00,29.33,29.33,29.29,29.3,297603.0,24.5664,24.5664,24.5329,24.5413,297603.0
2017-12-13 12:30:00,29.3,29.33,29.29,29.33,273335.0,24.5413,24.5664,24.5329,24.5664,273335.0
2017-12-13 12:35:00,29.33,29.33,29.23,29.24,599503.0,24.5664,24.5664,24.4827,24.491,599503.0
2017-12-13 12:40:00,29.25,29.27,29.23,29.27,272581.0,24.4994,24.5162,24.4827,24.5162,272581.0
2017-12-13 12:45:00,29.27,29.27,29.24,29.25,291945.0,24.5162,24.5162,24.491,24.4994,291945.0
2017-12-13 12:50:00,29.25,29.27,29.23,29.24,272350.0,24.4994,24.5162,24.4827,24.491,272350.0
2017-12-13 12:55:00,29.23,29.26,29.23,29.25,580916.0,24.4827,24.5078,24.4827,24.4994,580916.0
2017-12-13 13:00:00,29.24,29.25,29.2,29.21,553655.0,24.491,24.4994,24.4575,24.4659,553655.0
2017-12-13 13:05:00,29.21,29.25,29.2,29.24,889480.0,24.4659,24.4994,24.4575,24.491,889480.0
2017-12-13 13:10:00,29.25,29.26,29.2,29.24,755475.0,24.4994,24.5078,24.4575,24.491,755475.0
2017-12-13 13:15:00,29.24,29.25,29.21,29.23,311849.0,24.491,24.4994,24.4659,24.4827,311849.0
2017-12-13 13:20:00,29.22,29.24,29.21,29.23,326647.0,24.4743,24.491,24.4659,24.4827,326647.0
2017-12-13 13:25:00,29.23,29.27,29.22,29.27,549654.0,24.4827,24.5162,24.4743,24.5162,549654.0
2017-12-13 13:30:00,29.26,29.27,29.21,29.22,310361.0,24.5078,24.5162,24.4659,24.4743,310361.0
2017-12-13 13:35:00,29.22,29.25,29.21,29.25,346659.0,24.4743,24.4994,24.4659,24.4994,346659.0
2017-12-13 13:40:00,29.25,29.29,29.24,29.29,891163.0,24.4994,24.5329,24.491,24.5329,891163.0
2017-12-13 13:45:00,29.29,29.31,29.28,29.29,659402.0,24.5329,24.5497,24.5245,24.5329,659402.0
2017-12-13 13:50:00,29.29,29.31,29.25,29.27,373173.0,24.5329,24.5497,24.4994,24.5162,373173.0
2017-12-13 13:55:00,29.27,29.32,29.24,29.3,451170.0,24.5162,24.5581,24.491,24.5413,451170.0
2017-12-13 14:00:00,29.3,29.44,29.23,29.33,2502960.0,24.5413,24.6586,24.4827,24.5664,2502960.0
2017-12-13 14:05:00,29.33,29.33,29.21,29.26,1105050.0,24.5664,24.5664,24.4659,24.5078,1105050.0
2017-12-13 14:10:00,29.26,29.26,29.05,29.13,1715426.0,24.5078,24.5078,24.3319,24.3989,1715426.0
2017-12-13 14:15:00,29.13,29.16,29.08,29.14,1291913.0,24.3989,24.424,24.357,24.4073,1291913.0
2017-12-13 14:20:00,29.15,29.15,29.1,29.15,915139.0,24.4157,24.4157,24.3738,24.4157,915139.0
2017-12-13 14:25:00,29.14,29.17,29.11,29.14,721500.0,24.4073,24.4324,24.3822,24.4073,721500.0
2017-12-13 14:30:00,29.13,29.18,29.11,29.17,899779.0,24.3989,24.4408,24.3822,24.4324,899779.0
2017-12-13 14:35:00,29.16,29.21,29.16,29.2,859973.0,24.424,24.4659,24.424,24.4575,859973.0
2017-12-13 14:40:00,29.2,29.2,29.15,29.16,692513.0,24.4575,24.4575,24.4157,24.424,692513.0
2017-12-13 14:45:00,29.17,29.18,29.14,29.17,450454.0,24.4324,24.4408,24.4073,24.4324,450454.0
2017-12-13 14:50:00,29.17,29.18,29.13,29.14,620979.0,24.4324,24.4408,24.3989,24.4073,620979.0
2017-12-13 14:55:00,29.14,29.15,29.09,29.09,710326.0,24.4073,24.4157,24.3654,24.3654,710326.0
2017-12-13 15:00:00,29.09,29.1,29.06,29.08,1776372.0,24.3654,24.3738,24.3403,24.357,1776372.0
2017-12-13 15:05:00,29.08,29.1,29.04,29.04,990969.0,24.357,24.3738,24.3235,24.3235,990969.0
2017-12-13 15:10:00,29.04,29.08,29.03,29.07,845235.0,24.3235,24.357,24.3152,24.3487,845235.0
2017-12-13 15:15:00,29.07,29.08,29.06,29.08,651032.0,24.3487,24.357,24.3403,24.357,651032.0
2017-12-13 15:20:00,29.07,29.1,29.05,29.05,832331.0,24.3487,24.3738,24.3319,24.3319,832331.0
2017-12-13 15:25:00,29.05,29.06,28.98,29.01,1513903.0,24.3319,24.3403,24.2733,24.2984,1513903.0
2017-12-13 15:30:00,29.01,29.07,29.0,29.06,759024.0,24.2984,24.3487,24.29,24.3403,759024.0
2017-12-13 15:35:00,29.06,29.08,29.02,29.02,821269.0,24.3403,24.357,24.3068,24.3068,821269.0
2017-12-13 15:40:00,29.02,29.03,28.97,28.98,1523112.0,24.3068,24.3152,24.2649,24.2733,1523112.0
2017-12-13 15:45:00,28.98,29.0,28.93,28.94,1476367.0,24.2733,24.29,24.2314,24.2398,1476367.0
2017-12-13 15:50:00,28.93,28.94,28.86,28.88,2319157.0,24.2314,24.2398,24.1728,24.1895,2319157.0
2017-12-13 15:55:00,28.88,28.92,28.83,28.85,4335460.0,24.1895,24.223,24.1476,24.1644,4335460.0
2017-12-14 09:30:00,29.06,29.1,28.97,29.04,2156852.0,24.3403,24.3738,24.2649,24.3235,2156852.0
2017-12-14 09:35:00,29.04,29.06,28.93,29.02,1256279.0,24.3235,24.3403,24.2314,24.3068,1256279.0
2017-12-14 09:40:00,29.01,29.05,28.98,29.01,1117658.0,24.2984,24.3319,24.2733,24.2984,1117658.0
2017-12-14 09:45:00,29.02,29.02,28.95,28.98,1174750.0,24.3068,24.3068,24.2481,24.2733,1174750.0
2017-12-14 09:50:00,28.98,29.02,28.98,29.01,585749.0,24.2733,24.3068,24.2733,24.2984,585749.0
2017-12-14 09:55:00,29.01,29.02,28.99,29.01,387562.0,24.2984,24.3068,24.2816,24.2984,387562.0
2017-12-14 10:00:00,29.01,29.05,29.0,29.03,722146.0,24.2984,24.3319,24.29,24.3152,722146.0
2017-12-14 10:05:00,29.02,29.1,29.02,29.08,1228062.0,24.3068,24.3738,24.3068,24.357,1228062.0
2017-12-14 10:10:00,29.08,29.14,29.07,29.1,1036523.0,24.357,24.4073,24.3487,24.3738,1036523.0
2017-12-14 10:15:00,29.1,29.12,29.07,29.1,838587.0,24.3738,24.3905,24.3487,24.3738,838587.0
2017-12-14 10:20:00,29.1,29.1,29.06,29.1,585175.0,24.3738,24.3738,24.3403,24.3738,585175.0
2017-12-14 10:25:00,29.1,29.12,29.06,29.07,487582.0,24.3738,24.3905,24.3403,24.3487,487582.0
2017-12-14 10:30:00,29.07,29.08,29.03,29.08,489388.0,24.3487,24.357,24.3152,24.357,489388.0
2017-12-14 10:35:00,29.07,29.16,29.05,29.14,1296114.0,24.3487,24.424,24.3319,24.4073,1296114.0
2017-12-14 10:40:00,29.15,29.17,29.11,29.12,740810.0,24.4157,24.4324,24.3822,24.3905,740810.0
2017-12-14 10:45:00,29.13,29.14,29.11,29.14,254515.0,24.3989,24.4073,24.3822,24.4073,254515.0
2017-12-14 10:50:00,29.14,29.15,29.12,29.15,403205.0,24.4073,24.4157,24.3905,24.4157,403205.0
2017-12-14 10:55:00,29.15,29.18,29.09,29.1,712119.0,24.4157,24.4408,24.3654,24.3738,712119.0
2017-12-14 11:00:00,29.1,29.13,29.03,29.04,772545.0,24.3738,24.3989,24.3152,24.3235,772545.0
2017-12-14 11:05:00,29.03,29.07,29.01,29.05,865269.0,24.3152,24.3487,24.2984,24.3319,865269.0
2017-12-14 11:10:00,29.05,29.08,29.04,29.04,506816.0,24.3319,24.357,24.3235,24.3235,506816.0
2017-12-14 11:15:00,29.04,29.04,28.96,28.96,897535.0,24.3235,24.3235,24.2565,24.2565,897535.0
2017-12-14 11:20:00,28.96,28.97,28.91,28.96,1118147.0,24.2565,24.2649,24.2146,24.2565,1118147.0
2017-12-14 11:25:00,28.96,29.08,28.95,29.05,869688.0,24.2565,24.357,24.2481,24.3319,869688.0
2017-12-14 11:30:00,29.05,29.06,28.98,28.99,608684.0,24.3319,24.3403,24.2733,24.2816,608684.0
2017-12-14 11:35:00,28.99,29.0,28.95,28.96,584825.0,24.2816,24.29,24.2481,24.2565,584825.0
2017-12-14 11:40:00,28.95,29.02,28.95,29.0,574851.0,24.2481,24.3068,24.2481,24.29,574851.0
2017-12-14 11:45:00,29.01,29.01,28.98,28.99,385065.0,24.2984,24.2984,24.2733,24.2816,385065.0
2017-12-14 11:50:00,28.99,29.06,28.98,29.05,1001041.0,24.2816,24.3403,24.2733,24.3319,1001041.0
2017-12-14 11:55:00,29.05,29.05,29.0,29.04,433236.0,24.3319,24.3319,24.29,24.3235,433236.0
2017-12-14 12:00:00,29.04,29.05,29.02,29.03,464400.0,24.3235,24.3319,24.3068,24.3152,464400.0
2017-12-14 12:05:00,29.03,29.04,28.98,29.01,315838.0,24.3152,24.3235,24.2733,24.2984,315838.0
2017-12-14 12:10:00,29.0,29.01,28.97,28.98,461973.0,24.29,24.2984,24.2649,24.2733,461973.0
2017-12-14 12:15:00,28.98,29.0,28.97,28.98,368983.0,24.2733,24.29,24.2649,24.2733,368983.0
2017-12-14 12:20:00,28.97,28.99,28.95,28.96,393045.0,24.2649,24.2816,24.2481,24.2565,393045.0
2017-12-14 12:25:00,28.96,28.97,28.92,28.92,558588.0,24.2565,24.2649,24.223,24.223,558588.0
2017-12-14 12:30:00,28.92,28.93,28.9,28.92,479567.0,24.223,24.2314,24.2063,24.223,479567.0
2017-12-14 12:35:00,28.92,28.93,28.9,28.93,416341.0,24.223,24.2314,24.2063,24.2314,416341.0
2017-12-14 12:40:00,28.93,28.95,28.92,28.95,263066.0,24.2314,24.2481,24.223,24.2481,263066.0
2017-12-14 12:45:00,28.95,28.97,28.93,28.94,347540.0,24.2481,24.2649,24.2314,24.2398,347540.0
2017-12-14 12:50:00,28.94,28.98,28.93,28.97,473775.0,24.2398,24.2733,24.2314,24.2649,473775.0
2017-12-14 12:55:00,28.97,28.97,28.93,28.96,303978.0,24.2649,24.2649,24.2314,24.2565,303978.0
2017-12-14 13:00:00,28.96,28.96,28.92,28.93,456237.0,24.2565,24.2565,24.223,24.2314,456237.0
2017-12-14 13:05:00,28.94,28.94,28.92,28.93,185784.0,24.2398,24.2398,24.223,24.2314,185784.0
2017-12-14 13:10:00,28.93,28.94,28.91,28.92,362208.0,24.2314,24.2398,24.2146,24.223,362208.0
2017-12-14 13:15:00,28.92,28.94,28.9,28.91,657126.0,24.223,24.2398,24.2063,24.2146,657126.0
2017-12-14 13:20:00,28.91,28.93,28.9,28.92,325876.0,24.2146,24.2314,24.2063,24.223,325876.0
2017-12-14 13:25:00,28.92,28.93,28.9,28.92,624746.0,24.223,24.2314,24.2063,24.223,624746.0
2017-12-14 13:30:00,28.92,28.93,28.9,28.91,392699.0,24.223,24.2314,24.2063,24.2146,392699.0
2017-12-14 13:35:00,28.9,28.93,28.9,28.9,275028.0,24.2063,24.2314,24.2063,24.2063,275028.0
2017-12-14 13:40:00,28.91,28.92,28.89,28.92,510209.0,24.2146,24.223,24.1979,24.223,510209.0
2017-12-14 13:45:00,28.93,28.95,28.91,28.92,399406.0,24.2314,24.2481,24.2146,24.223,399406.0
2017-12-14 13:50:00,28.92,28.92,28.89,28.9,359283.0,24.223,24.223,24.1979,24.2063,359283.0
2017-12-14 13:55:00,28.9,28.92,28.88,28.89,600123.0,24.2063,24.223,24.1895,24.1979,600123.0
2017-12-14 14:00:00,28.89,28.91,28.87,28.89,663174.0,24.1979,24.2146,24.1811,24.1979,663174.0
2017-12-14 14:05:00,28.89,28.91,28.86,28.88,580720.0,24.1979,24.2146,24.1728,24.1895,580720.0
2017-12-14 14:10:00,28.87,28.88,28.85,28.87,582908.0,24.1811,24.1895,24.1644,24.1811,582908.0
2017-12-14 14:15:00,28.86,28.88,28.84,28.85,596338.0,24.1728,24.1895,24.156,24.1644,596338.0
2017-12-14 14:20:00,28.85,28.86,28.76,28.78,962029.0,24.1644,24.1728,24.089,24.1058,962029.0
2017-12-14 14:25:00,28.77,28.8,28.72,28.72,963066.0,24.0974,24.1225,24.0555,24.0555,963066.0
2017-12-14 14:30:00,28.72,28.79,28.71,28.77,1090334.0,24.0555,24.1141,24.0471,24.0974,1090334.0
2017-12-14 14:35:00,28.77,28.78,28.75,28.76,339995.0,24.0974,24.1058,24.0806,24.089,339995.0
2017-12-14 14:40:00,28.77,28.78,28.75,28.77,520309.0,24.0974,24.1058,24.0806,24.0974,520309.0
2017-12-14 14:45:00,28.77,28.78,28.76,28.77,510831.0,24.0974,24.1058,24.089,24.0974,510831.0
2017-12-14 14:50:00,28.76,28.77,28.73,28.74,679517.0,24.089,24.0974,24.0639,24.0723,679517.0
2017-12-14 14:55:00,28.74,28.77,28.72,28.75,783767.0,24.0723,24.0974,24.0555,24.0806,783767.0
2017-12-14 15:00:00,28.75,28.77,28.74,28.77,472058.0,24.0806,24.0974,24.0723,24.0974,472058.0
2017-12-14 15:05:00,28.77,28.79,28.76,28.78,456294.0,24.0974,24.1141,24.089,24.1058,456294.0
2017-12-14 15:10:00,28.78,28.81,28.77,28.78,446915.0,24.1058,24.1309,24.0974,24.1058,446915.0
2017-12-14 15:15:00,28.79,28.8,28.74,28.74,595281.0,24.1141,24.1225,24.0723,24.0723,595281.0
2017-12-14 15:20:00,28.74,28.75,28.71,28.74,549936.0,24.0723,24.0806,24.0471,24.0723,549936.0
2017-12-14 15:25:00,28.74,28.79,28.73,28.77,507804.0,24.0723,24.1141,24.0639,24.0974,507804.0
2017-12-14 15:30:00,28.77,28.82,28.76,28.8,843278.0,24.0974,24.1393,24.089,24.1225,843278.0
2017-12-14 15:35:00,28.8,28.87,28.79,28.83,1191074.0,24.1225,24.1811,24.1141,24.1476,1191074.0
2017-12-14 15:40:00,28.84,28.87,28.81,28.82,928995.0,24.156,24.1811,24.1309,24.1393,928995.0
2017-12-14 15:45:00,28.81,28.82,28.76,28.79,722947.0,24.1309,24.1393,24.089,24.1141,722947.0
2017-12-14 15:50:00,28.78,28.79,28.72,28.75,1410650.0,24.1058,24.1141,24.0555,24.0806,1410650.0
2017-12-14 15:55:00,28.75,28.77,28.73,28.74,2042120.0,24.0806,24.0974,24.0639,24.0723,2042120.0
2017-12-15 09:30:00,28.91,28.99,28.81,28.86,11120637.0,24.2146,24.2816,24.1309,24.1728,11120637.0
2017-12-15 09:35:00,28.86,28.88,28.77,28.8,1004462.0,24.1728,24.1895,24.0974,24.1225,1004462.0
2017-12-15 09:40:00,28.8,28.82,28.74,28.79,1126711.0,24.1225,24.1393,24.0723,24.1141,1126711.0
2017-12-15 09:45:00,28.79,28.86,28.77,28.78,1075484.0,24.1141,24.1728,24.0974,24.1058,1075484.0
2017-12-15 09:50:00,28.78,28.88,28.77,28.86,874009.0,24.1058,24.1895,24.0974,24.1728,874009.0
2017-12-15 09:55:00,28.86,28.87,28.79,28.8,675780.0,24.1728,24.1811,24.1141,24.1225,675780.0
2017-12-15 10:00:00,28.8,28.93,28.79,28.91,1520038.0,24.1225,24.2314,24.1141,24.2146,1520038.0
2017-12-15 10:05:00,28.92,28.95,28.89,28.93,1178451.0,24.223,24.2481,24.1979,24.2314,1178451.0
2017-12-15 10:10:00,28.93,28.97,28.91,28.96,997073.0,24.2314,24.2649,24.2146,24.2565,997073.0
2017-12-15 10:15:00,28.96,29.04,28.95,29.0,1635694.0,24.2565,24.3235,24.2481,24.29,1635694.0
2017-12-15 10:20:00,28.99,29.01,28.95,28.97,742076.0,24.2816,24.2984,24.2481,24.2649,742076.0
2017-12-15 10:25:00,28.97,29.06,28.95,29.04,1693722.0,24.2649,24.3403,24.2481,24.3235,1693722.0
2017-12-15 10:30:00,29.03,29.04,28.99,28.99,853911.0,24.3152,24.3235,24.2816,24.2816,853911.0
2017-12-15 10:35:00,28.99,29.03,28.96,29.01,1017393.0,24.2816,24.3152,24.2565,24.2984,1017393.0
2017-12-15 10:40:00,29.0,29.03,28.99,29.02,728470.0,24.29,24.3152,24.2816,24.3068,728470.0
2017-12-15 10:45:00,29.02,29.05,28.98,28.99,1086024.0,24.3068,24.3319,24.2733,24.2816,1086024.0
2017-12-15 10:50:00,28.99,29.03,28.98,29.02,757727.0,24.2816,24.3152,24.2733,24.3068,757727.0
2017-12-15 10:55:00,29.01,29.03,28.98,28.99,347962.0,24.2984,24.3152,24.2733,24.2816,347962.0
2017-12-15 11:00:00,28.98,29.02,28.98,29.0,632490.0,24.2733,24.3068,24.2733,24.29,632490.0
2017-12-15 11:05:00,29.0,29.02,29.0,29.01,394503.0,24.29,24.3068,24.29,24.2984,394503.0
2017-12-15 11:10:00,29.01,29.04,28.99,29.03,615593.0,24.2984,24.3235,24.2816,24.3152,615593.0
2017-12-15 11:15:00,29.04,29.08,29.03,29.07,902739.0,24.3235,24.357,24.3152,24.3487,902739.0
2017-12-15 11:20:00,29.07,29.11,29.06,29.09,893498.0,24.3487,24.3822,24.3403,24.3654,893498.0
2017-12-15 11:25:00,29.09,29.12,29.08,29.1,895028.0,24.3654,24.3905,24.357,24.3738,895028.0
2017-12-15 11:30:00,29.1,29.13,29.1,29.11,1107647.0,24.3738,24.3989,24.3738,24.3822,1107647.0
2017-12-15 11:35:00,29.11,29.11,29.04,29.06,514466.0,24.3822,24.3822,24.3235,24.3403,514466.0
2017-12-15 11:40:00,29.06,29.08,29.04,29.07,558683.0,24.3403,24.357,24.3235,24.3487,558683.0
2017-12-15 11:45:00,29.06,29.07,28.98,29.01,1351153.0,24.3403,24.3487,24.2733,24.2984,1351153.0
2017-12-15 11:50:00,29.01,29.03,28.98,29.0,796858.0,24.2984,24.3152,24.2733,24.29,796858.0
2017-12-15 11:55:00,29.0,29.03,28.99,29.03,612450.0,24.29,24.3152,24.2816,24.3152,612450.0
2017-12-15 12:00:00,29.03,29.07,29.0,29.02,717950.0,24.3152,24.3487,24.29,24.3068,717950.0
2017-12-15 12:05:00,29.01,29.05,29.01,29.04,252830.0,24.2984,24.3319,24.2984,24.3235,252830.0
2017-12-15 12:10:00,29.04,29.06,29.0,29.02,432172.0,24.3235,24.3403,24.29,24.3068,432172.0
2017-12-15 12:15:00,29.02,29.05,29.01,29.04,533483.0,24.3068,24.3319,24.2984,24.3235,533483.0
2017-12-15 12:20:00,29.04,29.05,29.02,29.05,268747.0,24.3235,24.3319,24.3068,24.3319,268747.0
2017-12-15 12:25:00,29.04,29.08,29.04,29.08,310148.0,24.3235,24.357,24.3235,24.357,310148.0
2017-12-15 12:30:00,29.08,29.11,29.07,29.1,655917.0,24.357,24.3822,24.3487,24.3738,655917.0
2017-12-15 12:35:00,29.1,29.12,29.08,29.12,363946.0,24.3738,24.3905,24.357,24.3905,363946.0
2017-12-15 12:40:00,29.12,29.14,29.1,29.12,762976.0,24.3905,24.4073,24.3738,24.3905,762976.0
2017-12-15 12:45:00,29.12,29.15,29.11,29.14,755451.0,24.3905,24.4157,24.3822,24.4073,755451.0
2017-12-15 12:50:00,29.14,29.15,29.11,29.13,856484.0,24.4073,24.4157,24.3822,24.3989,856484.0
2017-12-15 12:55:00,29.13,29.13,29.05,29.1,901912.0,24.3989,24.3989,24.3319,24.3738,901912.0
2017-12-15 13:00:00,29.1,29.11,29.08,29.1,525695.0,24.3738,24.3822,24.357,24.3738,525695.0
2017-12-15 13:05:00,29.1,29.11,29.04,29.07,533190.0,24.3738,24.3822,24.3235,24.3487,533190.0
2017-12-15 13:10:00,29.07,29.08,29.06,29.08,392697.0,24.3487,24.357,24.3403,24.357,392697.0
2017-12-15 13:15:00,29.08,29.08,29.05,29.06,478482.0,24.357,24.357,24.3319,24.3403,478482.0
2017-12-15 13:20:00,29.06,29.07,29.06,29.06,272918.0,24.3403,24.3487,24.3403,24.3403,272918.0
2017-12-15 13:25:00,29.06,29.08,29.05,29.05,533912.0,24.3403,24.357,24.3319,24.3319,533912.0
2017-12-15 13:30:00,29.05,29.07,29.05,29.06,224811.0,24.3319,24.3487,24.3319,24.3403,224811.0
2017-12-15 13:35:00,29.07,29.07,29.05,29.05,397021.0,24.3487,24.3487,24.3319,24.3319,397021.0
2017-12-15 13:40:00,29.05,29.1,29.05,29.09,623303.0,24.3319,24.3738,24.3319,24.3654,623303.0
2017-12-15 13:45:00,29.09,29.13,29.09,29.12,816787.0,24.3654,24.3989,24.3654,24.3905,816787.0
2017-12-15 13:50:00,29.13,29.15,29.12,29.13,673825.0,24.3989,24.4157,24.3905,24.3989,673825.0
2017-12-15 13:55:00,29.14,29.18,29.12,29.16,963938.0,24.4073,24.4408,24.3905,24.424,963938.0
2017-12-15 14:00:00,29.16,29.18,29.15,29.15,606901.0,24.424,24.4408,24.4157,24.4157,606901.0
2017-12-15 14:05:00,29.15,29.17,29.13,29.16,407665.0,24.4157,24.4324,24.3989,24.424,407665.0
2017-12-15 14:10:00,29.17,29.17,29.12,29.12,306673.0,24.4324,24.4324,24.3905,24.3905,306673.0
2017-12-15 14:15:00,29.13,29.18,29.12,29.15,546455.0,24.3989,24.4408,24.3905,24.4157,546455.0
2017-12-15 14:20:00,29.15,29.18,29.15,29.16,523164.0,24.4157,24.4408,24.4157,24.424,523164.0
2017-12-15 14:25:00,29.16,29.17,29.08,29.09,732823.0,24.424,24.4324,24.357,24.3654,732823.0
2017-12-15 14:30:00,29.1,29.13,29.09,29.11,478731.0,24.3738,24.3989,24.3654,24.3822,478731.0
2017-12-15 14:35:00,29.11,29.12,29.08,29.11,596681.0,24.3822,24.3905,24.357,24.3822,596681.0
2017-12-15 14:40:00,29.11,29.11,29.08,29.08,346492.0,24.3822,24.3822,24.357,24.357,346492.0
2017-12-15 14:45:00,29.08,29.11,29.06,29.11,829615.0,24.357,24.3822,24.3403,24.3822,829615.0
2017-12-15 14:50:00,29.1,29.11,29.08,29.08,487513.0,24.3738,24.3822,24.357,24.357,487513.0
2017-12-15 14:55:00,29.09,29.11,29.06,29.11,468923.0,24.3654,24.3822,24.3403,24.3822,468923.0
2017-12-15 15:00:00,29.11,29.12,29.1,29.1,588628.0,24.3822,24.3905,24.3738,24.3738,588628.0
2017-12-15 15:05:00,29.1,29.14,29.1,29.13,915722.0,24.3738,24.4073,24.3738,24.3989,915722.0
2017-12-15 15:10:00,29.14,29.14,29.1,29.12,616598.0,24.4073,24.4073,24.3738,24.3905,616598.0
2017-12-15 15:15:00,29.11,29.13,29.07,29.12,2822132.0,24.3822,24.3989,24.3487,24.3905,2822132.0
2017-12-15 15:20:00,29.12,29.13,29.08,29.09,733868.0,24.3905,24.3989,24.357,24.3654,733868.0
2017-12-15 15:25:00,29.09,29.11,29.08,29.08,605332.0,24.3654,24.3822,24.357,24.357,605332.0
2017-12-15 15:30:00,29.09,29.16,29.08,29.16,1345876.0,24.3654,24.424,24.357,24.424,1345876.0
2017-12-15 15:35:00,29.16,29.16,29.08,29.1,1012536.0,24.424,24.424,24.357,24.3738,1012536.0
2017-12-15 15:40:00,29.1,29.14,29.08,29.12,1002529.0,24.3738,24.4073,24.357,24.3905,1002529.0
2017-12-15 15:45:00,29.13,29.15,29.08,29.08,2576596.0,24.3989,24.4157,24.357,24.357,2576596.0
2017-12-15 15:50:00,29.09,29.1,29.03,29.07,2502368.0,24.3654,24.3738,24.3152,24.3487,2502368.0
2017-12-15 15:55:00,29.07,29.1,29.02,29.03,5124681.0,24.3487,24.3738,24.3068,24.3152,5124681.0
2017-12-18 09:30:00,29.29,29.44,29.29,29.44,2766616.0,24.5329,24.6586,24.5329,24.6586,2766616.0
2017-12-18 09:35:00,29.44,29.48,29.41,29.45,1970048.0,24.6586,24.6921,24.6334,24.6669,1970048.0
2017-12-18 09:40:00,29.45,29.45,29.36,29.41,1212758.0,24.6669,24.6669,24.5916,24.6334,1212758.0
2017-12-18 09:45:00,29.41,29.42,29.33,29.35,1167790.0,24.6334,24.6418,24.5664,24.5832,1167790.0
2017-12-18 09:50:00,29.36,29.37,29.34,29.36,579744.0,24.5916,24.5999,24.5748,24.5916,579744.0
2017-12-18 09:55:00,29.35,29.36,29.3,29.36,818706.0,24.5832,24.5916,24.5413,24.5916,818706.0
2017-12-18 10:00:00,29.35,29.42,29.34,29.4,878468.0,24.5832,24.6418,24.5748,24.6251,878468.0
2017-12-18 10:05:00,29.4,29.42,29.34,29.35,660362.0,24.6251,24.6418,24.5748,24.5832,660362.0
2017-12-18 10:10:00,29.34,29.35,29.29,29.32,1055385.0,24.5748,24.5832,24.5329,24.5581,1055385.0
2017-12-18 10:15:00,29.32,29.36,29.3,29.36,776751.0,24.5581,24.5916,24.5413,24.5916,776751.0
2017-12-18 10:20:00,29.35,29.37,29.33,29.34,598028.0,24.5832,24.5999,24.5664,24.5748,598028.0
2017-12-18 10:25:00,29.33,29.37,29.31,29.32,610257.0,24.5664,24.5999,24.5497,24.5581,610257.0
2017-12-18 10:30:00,29.32,29.32,29.27,29.3,1175536.0,24.5581,24.5581,24.5162,24.5413,1175536.0
2017-12-18 10:35:00,29.3,29.34,29.29,29.3,793556.0,24.5413,24.5748,24.5329,24.5413,793556.0
2017-12-18 10:40:00,29.3,29.38,29.29,29.37,1155471.0,24.5413,24.6083,24.5329,24.5999,1155471.0
2017-12-18 10:45:00,29.37,29.4,29.35,29.38,699610.0,24.5999,24.6251,24.5832,24.6083,699610.0
2017-12-18 10:50:00,29.38,29.39,29.35,29.38,387308.0,24.6083,24.6167,24.5832,24.6083,387308.0
2017-12-18 10:55:00,29.37,29.43,29.37,29.43,897563.0,24.5999,24.6502,24.5999,24.6502,897563.0
2017-12-18 11:00:00,29.43,29.43,29.4,29.41,525308.0,24.6502,24.6502,24.6251,24.6334,525308.0
2017-12-18 11:05:00,29.42,29.45,29.41,29.45,855495.0,24.6418,24.6669,24.6334,24.6669,855495.0
2017-12-18 11:10:00,29.45,29.45,29.43,29.45,560896.0,24.6669,24.6669,24.6502,24.6669,560896.0
2017-12-18 11:15:00,29.45,29.45,29.42,29.44,557100.0,24.6669,24.6669,24.6418,24.6586,557100.0
2017-12-18 11:20:00,29.43,29.45,29.43,29.45,730125.0,24.6502,24.6669,24.6502,24.6669,730125.0
2017-12-18 11:25:00,29.45,29.46,29.41,29.43,687580.0,24.6669,24.6753,24.6334,24.6502,687580.0
2017-12-18 11:30:00,29.43,29.43,29.4,29.4,612486.0,24.6502,24.6502,24.6251,24.6251,612486.0
2017-12-18 11:35:00,29.4,29.44,29.4,29.43,517986.0,24.6251,24.6586,24.6251,24.6502,517986.0
2017-12-18 11:40:00,29.43,29.45,29.41,29.43,490388.0,24.6502,24.6669,24.6334,24.6502,490388.0
2017-12-18 11:45:00,29.43,29.45,29.43,29.44,364193.0,24.6502,24.6669,24.6502,24.6586,364193.0
2017-12-18 11:50:00,29.44,29.45,29.42,29.44,608319.0,24.6586,24.6669,24.6418,24.6586,608319.0
2017-12-18 11:55:00,29.45,29.47,29.44,29.46,803210.0,24.6669,24.6837,24.6586,24.6753,803210.0
2017-12-18 12:00:00,29.46,29.48,29.46,29.47,768389.0,24.6753,24.6921,24.6753,24.6837,768389.0
2017-12-18 12:05:00,29.48,29.48,29.46,29.47,405794.0,24.6921,24.6921,24.6753,24.6837,405794.0
2017-12-18 12:10:00,29.47,29.48,29.46,29.47,409540.0,24.6837,24.6921,24.6753,24.6837,409540.0
2017-12-18 12:15:00,29.47,29.48,29.45,29.46,821579.0,24.6837,24.6921,24.6669,24.6753,821579.0
2017-12-18 12:20:00,29.46,29.48,29.46,29.48,497489.0,24.6753,24.6921,24.6753,24.6921,497489.0
2017-12-18 12:25:00,29.48,29.48,29.47,29.47,390375.0,24.6921,24.6921,24.6837,24.6837,390375.0
2017-12-18 12:30:00,29.47,29.48,29.44,29.45,869264.0,24.6837,24.6921,24.6586,24.6669,869264.0
2017-12-18 12:35:00,29.45,29.47,29.44,29.47,510788.0,24.6669,24.6837,24.6586,24.6837,510788.0
2017-12-18 12:40:00,29.47,29.47,29.43,29.43,734244.0,24.6837,24.6837,24.6502,24.6502,734244.0
2017-12-18 12:45:00,29.43,29.44,29.43,29.43,101296.0,24.6502,24.6586,24.6502,24.6502,101296.0
2017-12-18 12:50:00,29.44,29.44,29.34,29.35,1041188.0,24.6586,24.6586,24.5748,24.5832,1041188.0
2017-12-18 12:55:00,29.36,29.41,29.34,29.4,732658.0,24.5916,24.6334,24.5748,24.6251,732658.0
2017-12-18 13:00:00,29.4,29.41,29.37,29.37,344798.0,24.6251,24.6334,24.5999,24.5999,344798.0
2017-12-18 13:05:00,29.38,29.42,29.37,29.4,458763.0,24.6083,24.6418,24.5999,24.6251,458763.0
2017-12-18 13:10:00,29.41,29.42,29.37,29.37,438543.0,24.6334,24.6418,24.5999,24.5999,438543.0
2017-12-18 13:15:00,29.37,29.4,29.37,29.38,341386.0,24.5999,24.6251,24.5999,24.6083,341386.0
2017-12-18 13:20:00,29.37,29.39,29.36,29.38,532828.0,24.5999,24.6167,24.5916,24.6083,532828.0
2017-12-18 13:25:00,29.38,29.41,29.36,29.4,546324.0,24.6083,24.6334,24.5916,24.6251,546324.0
2017-12-18 13:30:00,29.4,29.4,29.36,29.37,236166.0,24.6251,24.6251,24.5916,24.5999,236166.0
2017-12-18 13:35:00,29.36,29.39,29.36,29.39,325521.0,24.5916,24.6167,24.5916,24.6167,325521.0
2017-12-18 13:40:00,29.39,29.39,29.35,29.36,643192.0,24.6167,24.6167,24.5832,24.5916,643192.0
2017-12-18 13:45:00,29.36,29.38,29.35,29.37,639748.0,24.5916,24.6083,24.5832,24.5999,639748.0
2017-12-18 13:50:00,29.37,29.41,29.36,29.38,550417.0,24.5999,24.6334,24.5916,24.6083,550417.0
2017-12-18 13:55:00,29.39,29.4,29.37,29.38,345417.0,24.6167,24.6251,24.5999,24.6083,345417.0
2017-12-18 14:00:00,29.39,29.4,29.38,29.4,385782.0,24.6167,24.6251,24.6083,24.6251,385782.0
2017-12-18 14:05:00,29.4,29.41,29.39,29.41,341757.0,24.6251,24.6334,24.6167,24.6334,341757.0
2017-12-18 14:10:00,29.4,29.4,29.38,29.39,385702.0,24.6251,24.6251,24.6083,24.6167,385702.0
2017-12-18 14:15:00,29.38,29.41,29.38,29.41,531758.0,24.6083,24.6334,24.6083,24.6334,531758.0
2017-12-18 14:20:00,29.41,29.43,29.4,29.43,784974.0,24.6334,24.6502,24.6251,24.6502,784974.0
2017-12-18 14:25:00,29.42,29.44,29.42,29.42,531147.0,24.6418,24.6586,24.6418,24.6418,531147.0
2017-12-18 14:30:00,29.43,29.44,29.41,29.42,578221.0,24.6502,24.6586,24.6334,24.6418,578221.0
2017-12-18 14:35:00,29.42,29.43,29.41,29.42,405880.0,24.6418,24.6502,24.6334,24.6418,405880.0
2017-12-18 14:40:00,29.42,29.44,29.42,29.44,328691.0,24.6418,24.6586,24.6418,24.6586,328691.0
2017-12-18 14:45:00,29.44,29.47,29.43,29.46,820200.0,24.6586,24.6837,24.6502,24.6753,820200.0
2017-12-18 14:50:00,29.46,29.47,29.45,29.46,699043.0,24.6753,24.6837,24.6669,24.6753,699043.0
2017-12-18 14:55:00,29.46,29.47,29.45,29.46,291485.0,24.6753,24.6837,24.6669,24.6753,291485.0
2017-12-18 15:00:00,29.47,29.48,29.45,29.46,617466.0,24.6837,24.6921,24.6669,24.6753,617466.0
2017-12-18 15:05:00,29.46,29.5,29.46,29.48,1161012.0,24.6753,24.7088,24.6753,24.6921,1161012.0
2017-12-18 15:10:00,29.48,29.5,29.48,29.5,552406.0,24.6921,24.7088,24.6921,24.7088,552406.0
2017-12-18 15:15:00,29.5,29.5,29.48,29.5,874847.0,24.7088,24.7088,24.6921,24.7088,874847.0
2017-12-18 15:20:00,29.49,29.5,29.37,29.39,2257964.0,24.7004,24.7088,24.5999,24.6167,2257964.0
2017-12-18 15:25:00,29.38,29.4,29.36,29.37,1066525.0,24.6083,24.6251,24.5916,24.5999,1066525.0
2017-12-18 15:30:00,29.37,29.42,29.36,29.42,833513.0,24.5999,24.6418,24.5916,24.6418,833513.0
2017-12-18 15:35:00,29.41,29.42,29.38,29.4,790588.0,24.6334,24.6418,24.6083,24.6251,790588.0
2017-12-18 15:40:00,29.39,29.42,29.39,29.4,660561.0,24.6167,24.6418,24.6167,24.6251,660561.0
2017-12-18 15:45:00,29.41,29.43,29.39,29.41,1329292.0,24.6334,24.6502,24.6167,24.6334,1329292.0
2017-12-18 15:50:00,29.41,29.49,29.4,29.49,1850855.0,24.6334,24.7004,24.6251,24.7004,1850855.0
2017-12-18 15:55:00,29.49,29.5,29.46,29.49,5145934.0,24.7004,24.7088,24.6753,24.7004,5145934.0
2017-12-19 09:30:00,29.6,29.64,29.57,29.6,2008540.0,24.7926,24.8261,24.7674,24.7926,2008540.0
2017-12-19 09:35:00,29.6,29.62,29.51,29.55,1655939.0,24.7926,24.8093,24.7172,24.7507,1655939.0
2017-12-19 09:40:00,29.55,29.56,29.48,29.49,1759593.0,24.7507,24.7591,24.6921,24.7004,1759593.0
2017-12-19 09:45:00,29.5,29.54,29.4,29.42,1617233.0,24.7088,24.7423,24.6251,24.6418,1617233.0
2017-12-19 09:50:00,29.42,29.45,29.39,29.45,892642.0,24.6418,24.6669,24.6167,24.6669,892642.0
2017-12-19 09:55:00,29.45,29.49,29.43,29.48,888591.0,24.6669,24.7004,24.6502,24.6921,888591.0
2017-12-19 10:00:00,29.46,29.5,29.43,29.44,764321.0,24.6753,24.7088,24.6502,24.6586,764321.0
2017-12-19 10:05:00,29.44,29.44,29.37,29.41,967438.0,24.6586,24.6586,24.5999,24.6334,967438.0
2017-12-19 10:10:00,29.41,29.43,29.38,29.42,692300.0,24.6334,24.6502,24.6083,24.6418,692300.0
2017-12-19 10:15:00,29.42,29.44,29.37,29.42,557596.0,24.6418,24.6586,24.5999,24.6418,557596.0
2017-12-19 10:20:00,29.42,29.49,29.41,29.47,930625.0,24.6418,24.7004,24.6334,24.6837,930625.0
2017-12-19 10:25:00,29.48,29.52,29.46,29.5,1038324.0,24.6921,24.7256,24.6753,24.7088,1038324.0
2017-12-19 10:30:00,29.5,29.52,29.47,29.47,506406.0,24.7088,24.7256,24.6837,24.6837,506406.0
2017-12-19 10:35:00,29.47,29.51,29.46,29.5,819070.0,24.6837,24.7172,24.6753,24.7088,819070.0
2017-12-19 10:40:00,29.49,29.54,29.47,29.47,1019542.0,24.7004,24.7423,24.6837,24.6837,1019542.0
2017-12-19 10:45:00,29.47,29.51,29.46,29.48,524013.0,24.6837,24.7172,24.6753,24.6921,524013.0
2017-12-19 10:50:00,29.48,29.53,29.47,29.5,739140.0,24.6921,24.7339,24.6837,24.7088,739140.0
2017-12-19 10:55:00,29.5,29.52,29.48,29.5,525696.0,24.7088,24.7256,24.6921,24.7088,525696.0
2017-12-19 11:00:00,29.5,29.52,29.48,29.5,385755.0,24.7088,24.7256,24.6921,24.7088,385755.0
2017-12-19 11:05:00,29.49,29.51,29.48,29.49,572904.0,24.7004,24.7172,24.6921,24.7004,572904.0
2017-12-19 11:10:00,29.49,29.5,29.46,29.49,517163.0,24.7004,24.7088,24.6753,24.7004,517163.0
2017-12-19 11:15:00,29.49,29.5,29.47,29.48,266843.0,24.7004,24.7088,24.6837,24.6921,266843.0
2017-12-19 11:20:00,29.48,29.51,29.46,29.49,2075562.0,24.6921,24.7172,24.6753,24.7004,2075562.0
2017-12-19 11:25:00,29.49,29.49,29.46,29.47,505016.0,24.7004,24.7004,24.6753,24.6837,505016.0
2017-12-19 11:30:00,29.46,29.47,29.45,29.46,590390.0,24.6753,24.6837,24.6669,24.6753,590390.0
2017-12-19 11:35:00,29.46,29.48,29.45,29.47,369765.0,24.6753,24.6921,24.6669,24.6837,369765.0
2017-12-19 11:40:00,29.46,29.48,29.45,29.47,359147.0,24.6753,24.6921,24.6669,24.6837,359147.0
2017-12-19 11:45:00,29.47,29.49,29.46,29.46,559151.0,24.6837,24.7004,24.6753,24.6753,559151.0
2017-12-19 11:50:00,29.46,29.48,29.45,29.48,273091.0,24.6753,24.6921,24.6669,24.6921,273091.0
2017-12-19 11:55:00,29.47,29.48,29.45,29.45,891846.0,24.6837,24.6921,24.6669,24.6669,891846.0
2017-12-19 12:00:00,29.46,29.48,29.45,29.46,454076.0,24.6753,24.6921,24.6669,24.6753,454076.0
2017-12-19 12:05:00,29.47,29.48,29.46,29.48,126148.0,24.6837,24.6921,24.6753,24.6921,126148.0
2017-12-19 12:10:00,29.48,29.5,29.47,29.48,833347.0,24.6921,24.7088,24.6837,24.6921,833347.0
2017-12-19 12:15:00,29.49,29.49,29.45,29.47,649009.0,24.7004,24.7004,24.6669,24.6837,649009.0
2017-12-19 12:20:00,29.46,29.47,29.44,29.45,576622.0,24.6753,24.6837,24.6586,24.6669,576622.0
2017-12-19 12:25:00,29.44,29.46,29.42,29.43,526910.0,24.6586,24.6753,24.6418,24.6502,526910.0
2017-12-19 12:30:00,29.44,29.45,29.42,29.44,167597.0,24.6586,24.6669,24.6418,24.6586,167597.0
2017-12-19 12:35:00,29.44,29.45,29.43,29.45,252820.0,24.6586,24.6669,24.6502,24.6669,252820.0
2017-12-19 12:40:00,29.45,29.46,29.41,29.43,633652.0,24.6669,24.6753,24.6334,24.6502,633652.0
2017-12-19 12:45:00,29.43,29.46,29.42,29.45,537923.0,24.6502,24.6753,24.6418,24.6669,537923.0
2017-12-19 12:50:00,29.46,29.48,29.45,29.46,761215.0,24.6753,24.6921,24.6669,24.6753,761215.0
2017-12-19 12:55:00,29.46,29.5,29.43,29.5,1003461.0,24.6753,24.7088,24.6502,24.7088,1003461.0
2017-12-19 13:00:00,29.49,29.57,29.49,29.56,1637308.0,24.7004,24.7674,24.7004,24.7591,1637308.0
2017-12-19 13:05:00,29.56,29.56,29.49,29.51,954504.0,24.7591,24.7591,24.7004,24.7172,954504.0
2017-12-19 13:10:00,29.5,29.51,29.43,29.46,835586.0,24.7088,24.7172,24.6502,24.6753,835586.0
2017-12-19 13:15:00,29.46,29.5,29.46,29.5,347984.0,24.6753,24.7088,24.6753,24.7088,347984.0
2017-12-19 13:20:00,29.49,29.5,29.46,29.5,591183.0,24.7004,24.7088,24.6753,24.7088,591183.0
2017-12-19 13:25:00,29.5,29.52,29.48,29.49,401589.0,24.7088,24.7256,24.6921,24.7004,401589.0
2017-12-19 13:30:00,29.49,29.5,29.46,29.49,573410.0,24.7004,24.7088,24.6753,24.7004,573410.0
2017-12-19 13:35:00,29.49,29.49,29.46,29.47,266325.0,24.7004,24.7004,24.6753,24.6837,266325.0
2017-12-19 13:40:00,29.47,29.49,29.45,29.46,307167.0,24.6837,24.7004,24.6669,24.6753,307167.0
2017-12-19 13:45:00,29.47,29.48,29.45,29.47,372572.0,24.6837,24.6921,24.6669,24.6837,372572.0
2017-12-19 13:50:00,29.47,29.48,29.46,29.47,239165.0,24.6837,24.6921,24.6753,24.6837,239165.0
2017-12-19 13:55:00,29.47,29.5,29.46,29.48,617164.0,24.6837,24.7088,24.6753,24.6921,617164.0
2017-12-19 14:00:00,29.47,29.49,29.46,29.46,211485.0,24.6837,24.7004,24.6753,24.6753,211485.0
2017-12-19 14:05:00,29.47,29.49,29.46,29.48,352133.0,24.6837,24.7004,24.6753,24.6921,352133.0
2017-12-19 14:10:00,29.48,29.5,29.47,29.49,310228.0,24.6921,24.7088,24.6837,24.7004,310228.0
2017-12-19 14:15:00,29.49,29.51,29.48,29.49,656035.0,24.7004,24.7172,24.6921,24.7004,656035.0
2017-12-19 14:20:00,29.48,29.54,29.48,29.53,564929.0,24.6921,24.7423,24.6921,24.7339,564929.0
2017-12-19 14:25:00,29.52,29.55,29.51,29.52,809414.0,24.7256,24.7507,24.7172,24.7256,809414.0
2017-12-19 14:30:00,29.51,29.54,29.5,29.51,550605.0,24.7172,24.7423,24.7088,24.7172,550605.0
2017-12-19 14:35:00,29.52,29.52,29.49,29.49,611302.0,24.7256,24.7256,24.7004,24.7004,611302.0
2017-12-19 14:40:00,29.5,29.52,29.49,29.51,396131.0,24.7088,24.7256,24.7004,24.7172,396131.0
2017-12-19 14:45:00,29.51,29.52,29.5,29.51,306707.0,24.7172,24.7256,24.7088,24.7172,306707.0
2017-12-19 14:50:00,29.52,29.53,29.51,29.53,560907.0,24.7256,24.7339,24.7172,24.7339,560907.0
2017-12-19 14:55:00,29.53,29.55,29.5,29.53,638683.0,24.7339,24.7507,24.7088,24.7339,638683.0
2017-12-19 15:00:00,29.53,29.54,29.53,29.53,361784.0,24.7339,24.7423,24.7339,24.7339,361784.0
2017-12-19 15:05:00,29.53,29.54,29.48,29.48,791278.0,24.7339,24.7423,24.6921,24.6921,791278.0
2017-12-19 15:10:00,29.49,29.52,29.48,29.51,484896.0,24.7004,24.7256,24.6921,24.7172,484896.0
2017-12-19 15:15:00,29.52,29.52,29.48,29.49,468466.0,24.7256,24.7256,24.6921,24.7004,468466.0
2017-12-19 15:20:00,29.5,29.52,29.48,29.49,739648.0,24.7088,24.7256,24.6921,24.7004,739648.0
2017-12-19 15:25:00,29.49,29.51,29.49,29.51,296531.0,24.7004,24.7172,24.7004,24.7172,296531.0
2017-12-19 15:30:00,29.51,29.54,29.5,29.52,546206.0,24.7172,24.7423,24.7088,24.7256,546206.0
2017-12-19 15:35:00,29.52,29.54,29.51,29.54,704435.0,24.7256,24.7423,24.7172,24.7423,704435.0
2017-12-19 15:40:00,29.54,29.55,29.52,29.52,731370.0,24.7423,24.7507,24.7256,24.7256,731370.0
2017-12-19 15:45:00,29.52,29.52,29.46,29.46,1064081.0,24.7256,24.7256,24.6753,24.6753,1064081.0
2017-12-19 15:50:00,29.46,29.51,29.45,29.48,1126315.0,24.6753,24.7172,24.6669,24.6921,1126315.0
2017-12-19 15:55:00,29.49,29.49,29.43,29.45,2049597.0,24.7004,24.7004,24.6502,24.6669,2049597.0
2017-12-20 09:30:00,29.76,29.84,29.62,29.7,4461518.0,24.9266,24.9936,24.8093,24.8763,4461518.0
2017-12-20 09:35:00,29.7,29.73,29.65,29.67,1465099.0,24.8763,24.9015,24.8345,24.8512,1465099.0
2017-12-20 09:40:00,29.67,29.67,29.56,29.64,2267235.0,24.8512,24.8512,24.7591,24.8261,2267235.0
2017-12-20 09:45:00,29.64,29.66,29.62,29.65,1108401.0,24.8261,24.8428,24.8093,24.8345,1108401.0
2017-12-20 09:50:00,29.65,29.66,29.61,29.64,1315062.0,24.8345,24.8428,24.801,24.8261,1315062.0
2017-12-20 09:55:00,29.64,29.71,29.62,29.71,1469804.0,24.8261,24.8847,24.8093,24.8847,1469804.0
2017-12-20 10:00:00,29.71,29.74,29.69,29.71,1320597.0,24.8847,24.9098,24.868,24.8847,1320597.0
2017-12-20 10:05:00,29.71,29.72,29.64,29.68,1666061.0,24.8847,24.8931,24.8261,24.8596,1666061.0
2017-12-20 10:10:00,29.68,29.72,29.67,29.71,907594.0,24.8596,24.8931,24.8512,24.8847,907594.0
2017-12-20 10:15:00,29.71,29.71,29.66,29.67,1329693.0,24.8847,24.8847,24.8428,24.8512,1329693.0
2017-12-20 10:20:00,29.67,29.69,29.6,29.6,1108171.0,24.8512,24.868,24.7926,24.7926,1108171.0
2017-12-20 10:25:00,29.6,29.65,29.59,29.64,1300883.0,24.7926,24.8345,24.7842,24.8261,1300883.0
2017-12-20 10:30:00,29.65,29.65,29.55,29.57,1165409.0,24.8345,24.8345,24.7507,24.7674,1165409.0
2017-12-20 10:35:00,29.57,29.57,29.49,29.52,1562434.0,24.7674,24.7674,24.7004,24.7256,1562434.0
2017-12-20 10:40:00,29.52,29.54,29.45,29.45,1514756.0,24.7256,24.7423,24.6669,24.6669,1514756.0
2017-12-20 10:45:00,29.45,29.49,29.45,29.46,1040162.0,24.6669,24.7004,24.6669,24.6753,1040162.0
2017-12-20 10:50:00,29.47,29.53,29.46,29.51,935224.0,24.6837,24.7339,24.6753,24.7172,935224.0
2017-12-20 10:55:00,29.51,29.54,29.5,29.53,664101.0,24.7172,24.7423,24.7088,24.7339,664101.0
2017-12-20 11:00:00,29.54,29.57,29.5,29.56,915650.0,24.7423,24.7674,24.7088,24.7591,915650.0
2017-12-20 11:05:00,29.56,29.57,29.54,29.55,872782.0,24.7591,24.7674,24.7423,24.7507,872782.0
2017-12-20 11:10:00,29.55,29.6,29.54,29.6,711083.0,24.7507,24.7926,24.7423,24.7926,711083.0
2017-12-20 11:15:00,29.6,29.61,29.57,29.58,751784.0,24.7926,24.801,24.7674,24.7758,751784.0
2017-12-20 11:20:00,29.57,29.58,29.53,29.54,727885.0,24.7674,24.7758,24.7339,24.7423,727885.0
2017-12-20 11:25:00,29.54,29.56,29.5,29.51,1041365.0,24.7423,24.7591,24.7088,24.7172,1041365.0
2017-12-20 11:30:00,29.51,29.57,29.5,29.57,696143.0,24.7172,24.7674,24.7088,24.7674,696143.0
2017-12-20 11:35:00,29.56,29.6,29.56,29.59,625508.0,24.7591,24.7926,24.7591,24.7842,625508.0
2017-12-20 11:40:00,29.58,29.59,29.56,29.56,566045.0,24.7758,24.7842,24.7591,24.7591,566045.0
2017-12-20 11:45:00,29.56,29.58,29.56,29.57,617668.0,24.7591,24.7758,24.7591,24.7674,617668.0
2017-12-20 11:50:00,29.57,29.59,29.56,29.56,552955.0,24.7674,24.7842,24.7591,24.7591,552955.0
2017-12-20 11:55:00,29.57,29.57,29.53,29.53,539065.0,24.7674,24.7674,24.7339,24.7339,539065.0
2017-12-20 12:00:00,29.54,29.58,29.53,29.58,677383.0,24.7423,24.7758,24.7339,24.7758,677383.0
2017-12-20 12:05:00,29.58,29.58,29.57,29.57,440293.0,24.7758,24.7758,24.7674,24.7674,440293.0
2017-12-20 12:10:00,29.57,29.59,29.57,29.59,482275.0,24.7674,24.7842,24.7674,24.7842,482275.0
2017-12-20 12:15:00,29.59,29.6,29.58,29.6,673381.0,24.7842,24.7926,24.7758,24.7926,673381.0
2017-12-20 12:20:00,29.6,29.61,29.58,29.58,970415.0,24.7926,24.801,24.7758,24.7758,970415.0
2017-12-20 12:25:00,29.58,29.59,29.54,29.55,675316.0,24.7758,24.7842,24.7423,24.7507,675316.0
2017-12-20 12:30:00,29.55,29.56,29.5,29.52,700902.0,24.7507,24.7591,24.7088,24.7256,700902.0
2017-12-20 12:35:00,29.52,29.52,29.46,29.48,1111651.0,24.7256,24.7256,24.6753,24.6921,1111651.0
2017-12-20 12:40:00,29.48,29.51,29.47,29.51,603329.0,24.6921,24.7172,24.6837,24.7172,603329.0
2017-12-20 12:45:00,29.51,29.58,29.5,29.57,552277.0,24.7172,24.7758,24.7088,24.7674,552277.0
2017-12-20 12:50:00,29.57,29.58,29.55,29.57,609883.0,24.7674,24.7758,24.7507,24.7674,609883.0
2017-12-20 12:55:00,29.57,29.59,29.55,29.58,618568.0,24.7674,24.7842,24.7507,24.7758,618568.0
2017-12-20 13:00:00,29.58,29.6,29.57,29.6,483399.0,24.7758,24.7926,24.7674,24.7926,483399.0
2017-12-20 13:05:00,29.6,29.6,29.59,29.6,337273.0,24.7926,24.7926,24.7842,24.7926,337273.0
2017-12-20 13:10:00,29.6,29.6,29.57,29.58,630491.0,24.7926,24.7926,24.7674,24.7758,630491.0
2017-12-20 13:15:00,29.57,29.6,29.57,29.6,332886.0,24.7674,24.7926,24.7674,24.7926,332886.0
2017-12-20 13:20:00,29.6,29.62,29.59,29.59,828561.0,24.7926,24.8093,24.7842,24.7842,828561.0
2017-12-20 13:25:00,29.59,29.61,29.59,29.61,337356.0,24.7842,24.801,24.7842,24.801,337356.0
2017-12-20 13:30:00,29.61,29.63,29.59,29.59,704047.0,24.801,24.8177,24.7842,24.7842,704047.0
2017-12-20 13:35:00,29.59,29.62,29.58,29.58,796534.0,24.7842,24.8093,24.7758,24.7758,796534.0
2017-12-20 13:40:00,29.58,29.59,29.57,29.57,456440.0,24.7758,24.7842,24.7674,24.7674,456440.0
2017-12-20 13:45:00,29.57,29.58,29.53,29.54,737926.0,24.7674,24.7758,24.7339,24.7423,737926.0
2017-12-20 13:50:00,29.54,29.54,29.48,29.49,1053173.0,24.7423,24.7423,24.6921,24.7004,1053173.0
2017-12-20 13:55:00,29.49,29.54,29.48,29.52,807464.0,24.7004,24.7423,24.6921,24.7256,807464.0
2017-12-20 14:00:00,29.52,29.53,29.51,29.51,521169.0,24.7256,24.7339,24.7172,24.7172,521169.0
2017-12-20 14:05:00,29.52,29.52,29.49,29.5,524735.0,24.7256,24.7256,24.7004,24.7088,524735.0
2017-12-20 14:10:00,29.5,29.52,29.49,29.5,584115.0,24.7088,24.7256,24.7004,24.7088,584115.0
2017-12-20 14:15:00,29.51,29.51,29.48,29.51,470503.0,24.7172,24.7172,24.6921,24.7172,470503.0
2017-12-20 14:20:00,29.5,29.53,29.5,29.52,636289.0,24.7088,24.7339,24.7088,24.7256,636289.0
2017-12-20 14:25:00,29.52,29.52,29.49,29.49,426167.0,24.7256,24.7256,24.7004,24.7004,426167.0
2017-12-20 14:30:00,29.49,29.51,29.47,29.51,1007512.0,24.7004,24.7172,24.6837,24.7172,1007512.0
2017-12-20 14:35:00,29.51,29.51,29.5,29.5,319667.0,24.7172,24.7172,24.7088,24.7088,319667.0
2017-12-20 14:40:00,29.51,29.51,29.47,29.48,863846.0,24.7172,24.7172,24.6837,24.6921,863846.0
2017-12-20 14:45:00,29.48,29.5,29.47,29.49,642876.0,24.6921,24.7088,24.6837,24.7004,642876.0
2017-12-20 14:50:00,29.49,29.5,29.47,29.48,698873.0,24.7004,24.7088,24.6837,24.6921,698873.0
2017-12-20 14:55:00,29.48,29.5,29.47,29.49,619372.0,24.6921,24.7088,24.6837,24.7004,619372.0
2017-12-20 15:00:00,29.49,29.52,29.48,29.52,611218.0,24.7004,24.7256,24.6921,24.7256,611218.0
2017-12-20 15:05:00,29.52,29.54,29.5,29.52,864548.0,24.7256,24.7423,24.7088,24.7256,864548.0
2017-12-20 15:10:00,29.52,29.52,29.5,29.51,530885.0,24.7256,24.7256,24.7088,24.7172,530885.0
2017-12-20 15:15:00,29.5,29.53,29.49,29.52,840300.0,24.7088,24.7339,24.7004,24.7256,840300.0
2017-12-20 15:20:00,29.52,29.55,29.51,29.55,628295.0,24.7256,24.7507,24.7172,24.7507,628295.0
2017-12-20 15:25:00,29.55,29.55,29.51,29.51,626829.0,24.7507,24.7507,24.7172,24.7172,626829.0
2017-12-20 15:30:00,29.51,29.55,29.5,29.55,1080095.0,24.7172,24.7507,24.7088,24.7507,1080095.0
2017-12-20 15:35:00,29.55,29.56,29.52,29.55,1059523.0,24.7507,24.7591,24.7256,24.7507,1059523.0
2017-12-20 15:40:00,29.55,29.57,29.53,29.54,1156597.0,24.7507,24.7674,24.7339,24.7423,1156597.0
2017-12-20 15:45:00,29.54,29.56,29.51,29.55,1413214.0,24.7423,24.7591,24.7172,24.7507,1413214.0
2017-12-20 15:50:00,29.55,29.55,29.51,29.52,1434108.0,24.7507,24.7507,24.7172,24.7256,1434108.0
2017-12-20 15:55:00,29.53,29.54,29.47,29.49,4207671.0,24.7339,24.7423,24.6837,24.7004,4207671.0
2017-12-21 09:30:00,29.6,29.7,29.58,29.66,2567279.0,24.7926,24.8763,24.7758,24.8428,2567279.0
2017-12-21 09:35:00,29.67,29.68,29.62,29.67,822615.0,24.8512,24.8596,24.8093,24.8512,822615.0
2017-12-21 09:40:00,29.67,29.73,29.65,29.73,1455986.0,24.8512,24.9015,24.8345,24.9015,1455986.0
2017-12-21 09:45:00,29.73,29.74,29.71,29.71,1072310.0,24.9015,24.9098,24.8847,24.8847,1072310.0
2017-12-21 09:50:00,29.71,29.72,29.67,29.69,731936.0,24.8847,24.8931,24.8512,24.868,731936.0
2017-12-21 09:55:00,29.69,29.72,29.68,29.7,765314.0,24.868,24.8931,24.8596,24.8763,765314.0
2017-12-21 10:00:00,29.7,29.77,29.69,29.76,1301255.0,24.8763,24.935,24.868,24.9266,1301255.0
2017-12-21 10:05:00,29.76,29.78,29.75,29.77,595111.0,24.9266,24.9433,24.9182,24.935,595111.0
2017-12-21 10:10:00,29.77,29.78,29.73,29.74,571234.0,24.935,24.9433,24.9015,24.9098,571234.0
2017-12-21 10:15:00,29.74,29.75,29.72,29.73,498426.0,24.9098,24.9182,24.8931,24.9015,498426.0
2017-12-21 10:20:00,29.73,29.77,29.73,29.76,677243.0,24.9015,24.935,24.9015,24.9266,677243.0
2017-12-21 10:25:00,29.76,29.77,29.73,29.75,1274071.0,24.9266,24.935,24.9015,24.9182,1274071.0
2017-12-21 10:30:00,29.76,29.79,29.74,29.78,640200.0,24.9266,24.9517,24.9098,24.9433,640200.0
2017-12-21 10:35:00,29.78,29.82,29.77,29.79,1211026.0,24.9433,24.9768,24.935,24.9517,1211026.0
2017-12-21 10:40:00,29.8,29.84,29.79,29.84,880859.0,24.9601,24.9936,24.9517,24.9936,880859.0
2017-12-21 10:45:00,29.84,29.84,29.79,29.8,731790.0,24.9936,24.9936,24.9517,24.9601,731790.0
2017-12-21 10:50:00,29.8,29.84,29.78,29.84,627544.0,24.9601,24.9936,24.9433,24.9936,627544.0
2017-12-21 10:55:00,29.84,29.88,29.83,29.86,1330986.0,24.9936,25.0271,24.9852,25.0103,1330986.0
2017-12-21 11:00:00,29.86,29.88,29.85,29.86,548406.0,25.0103,25.0271,25.002,25.0103,548406.0
2017-12-21 11:05:00,29.86,29.89,29.86,29.88,753969.0,25.0103,25.0355,25.0103,25.0271,753969.0
2017-12-21 11:10:00,29.89,29.91,29.87,29.89,1109426.0,25.0355,25.0522,25.0187,25.0355,1109426.0
2017-12-21 11:15:00,29.89,29.89,29.83,29.85,790775.0,25.0355,25.0355,24.9852,25.002,790775.0
2017-12-21 11:20:00,29.86,29.87,29.83,29.84,537500.0,25.0103,25.0187,24.9852,24.9936,537500.0
2017-12-21 11:25:00,29.84,29.87,29.83,29.87,285180.0,24.9936,25.0187,24.9852,25.0187,285180.0
2017-12-21 11:30:00,29.87,29.9,29.86,29.89,758871.0,25.0187,25.0439,25.0103,25.0355,758871.0
2017-12-21 11:35:00,29.9,29.9,29.88,29.88,525776.0,25.0439,25.0439,25.0271,25.0271,525776.0
2017-12-21 11:40:00,29.89,29.89,29.86,29.88,474007.0,25.0355,25.0355,25.0103,25.0271,474007.0
2017-12-21 11:45:00,29.89,29.91,29.87,29.9,581017.0,25.0355,25.0522,25.0187,25.0439,581017.0
2017-12-21 11:50:00,29.9,29.92,29.9,29.9,761525.0,25.0439,25.0606,25.0439,25.0439,761525.0
2017-12-21 11:55:00,29.91,29.93,29.9,29.93,732860.0,25.0522,25.069,25.0439,25.069,732860.0
2017-12-21 12:00:00,29.92,29.94,29.88,29.9,649621.0,25.0606,25.0774,25.0271,25.0439,649621.0
2017-12-21 12:05:00,29.89,29.92,29.89,29.92,334814.0,25.0355,25.0606,25.0355,25.0606,334814.0
2017-12-21 12:10:00,29.92,29.92,29.9,29.91,490848.0,25.0606,25.0606,25.0439,25.0522,490848.0
2017-12-21 12:15:00,29.91,29.92,29.85,29.86,569266.0,25.0522,25.0606,25.002,25.0103,569266.0
2017-12-21 12:20:00,29.86,29.91,29.85,29.9,467108.0,25.0103,25.0522,25.002,25.0439,467108.0
2017-12-21 12:25:00,29.9,29.9,29.87,29.89,327109.0,25.0439,25.0439,25.0187,25.0355,327109.0
2017-12-21 12:30:00,29.89,29.9,29.87,29.87,482623.0,25.0355,25.0439,25.0187,25.0187,482623.0
2017-12-21 12:35:00,29.87,29.9,29.87,29.9,265390.0,25.0187,25.0439,25.0187,25.0439,265390.0
2017-12-21 12:40:00,29.9,29.91,29.88,29.9,396727.0,25.0439,25.0522,25.0271,25.0439,396727.0
2017-12-21 12:45:00,29.89,29.91,29.89,29.9,289307.0,25.0355,25.0522,25.0355,25.0439,289307.0
2017-12-21 12:50:00,29.9,29.93,29.9,29.92,323292.0,25.0439,25.069,25.0439,25.0606,323292.0
2017-12-21 12:55:00,29.92,29.95,29.91,29.94,619285.0,25.0606,25.0857,25.0522,25.0774,619285.0
2017-12-21 13:00:00,29.95,29.95,29.93,29.94,345775.0,25.0857,25.0857,25.069,25.0774,345775.0
2017-12-21 13:05:00,29.94,29.95,29.93,29.94,307317.0,25.0774,25.0857,25.069,25.0774,307317.0
2017-12-21 13:10:00,29.94,29.96,29.93,29.96,905223.0,25.0774,25.0941,25.069,25.0941,905223.0
2017-12-21 13:15:00,29.95,29.96,29.94,29.96,362795.0,25.0857,25.0941,25.0774,25.0941,362795.0
2017-12-21 13:20:00,29.96,29.97,29.94,29.97,641412.0,25.0941,25.1025,25.0774,25.1025,641412.0
2017-12-21 13:25:00,29.97,29.98,29.96,29.96,630370.0,25.1025,25.1109,25.0941,25.0941,630370.0
2017-12-21 13:30:00,29.96,29.97,29.95,29.95,380528.0,25.0941,25.1025,25.0857,25.0857,380528.0
2017-12-21 13:35:00,29.96,29.97,29.95,29.96,461264.0,25.0941,25.1025,25.0857,25.0941,461264.0
2017-12-21 13:40:00,29.96,29.97,29.95,29.95,282857.0,25.0941,25.1025,25.0857,25.0857,282857.0
2017-12-21 13:45:00,29.96,29.96,29.94,29.95,479725.0,25.0941,25.0941,25.0774,25.0857,479725.0
2017-12-21 13:50:00,29.95,29.96,29.92,29.94,471814.0,25.0857,25.0941,25.0606,25.0774,471814.0
2017-12-21 13:55:00,29.94,29.95,29.9,29.93,1278447.0,25.0774,25.0857,25.0439,25.069,1278447.0
2017-12-21 14:00:00,29.92,29.93,29.9,29.92,713283.0,25.0606,25.069,25.0439,25.0606,713283.0
2017-12-21 14:05:00,29.92,29.92,29.89,29.9,426347.0,25.0606,25.0606,25.0355,25.0439,426347.0
2017-12-21 14:10:00,29.9,29.9,29.84,29.86,1173439.0,25.0439,25.0439,24.9936,25.0103,1173439.0
2017-12-21 14:15:00,29.86,29.86,29.84,29.85,475307.0,25.0103,25.0103,24.9936,25.002,475307.0
2017-12-21 14:20:00,29.85,29.86,29.83,29.84,907909.0,25.002,25.0103,24.9852,24.9936,907909.0
2017-12-21 14:25:00,29.83,29.85,29.83,29.84,471258.0,24.9852,25.002,24.9852,24.9936,471258.0
2017-12-21 14:30:00,29.85,29.85,29.83,29.85,353569.0,25.002,25.002,24.9852,25.002,353569.0
2017-12-21 14:35:00,29.84,29.86,29.84,29.86,583023.0,24.9936,25.0103,24.9936,25.0103,583023.0
2017-12-21 14:40:00,29.86,29.86,29.84,29.86,7916309.0,25.0103,25.0103,24.9936,25.0103,7916309.0
2017-12-21 14:45:00,29.86,29.86,29.82,29.82,524422.0,25.0103,25.0103,24.9768,24.9768,524422.0
2017-12-21 14:50:00,29.82,29.84,29.8,29.83,823843.0,24.9768,24.9936,24.9601,24.9852,823843.0
2017-12-21 14:55:00,29.83,29.87,29.82,29.87,677832.0,24.9852,25.0187,24.9768,25.0187,677832.0
2017-12-21 15:00:00,29.87,29.88,29.85,29.85,604999.0,25.0187,25.0271,25.002,25.002,604999.0
2017-12-21 15:05:00,29.86,29.86,29.84,29.84,535982.0,25.0103,25.0103,24.9936,24.9936,535982.0
2017-12-21 15:10:00,29.85,29.88,29.84,29.87,582129.0,25.002,25.0271,24.9936,25.0187,582129.0
2017-12-21 15:15:00,29.87,29.88,29.81,29.85,562275.0,25.0187,25.0271,24.9685,25.002,562275.0
2017-12-21 15:20:00,29.85,29.87,29.84,29.85,451508.0,25.002,25.0187,24.9936,25.002,451508.0
2017-12-21 15:25:00,29.84,29.87,29.84,29.86,370167.0,24.9936,25.0187,24.9936,25.0103,370167.0
2017-12-21 15:30:00,29.86,29.87,29.85,29.85,410543.0,25.0103,25.0187,25.002,25.002,410543.0
2017-12-21 15:35:00,29.86,29.87,29.85,29.87,512872.0,25.0103,25.0187,25.002,25.0187,512872.0
2017-12-21 15:40:00,29.86,29.92,29.86,29.91,1870346.0,25.0103,25.0606,25.0103,25.0522,1870346.0
2017-12-21 15:45:00,29.9,29.93,29.85,29.87,1096145.0,25.0439,25.069,25.002,25.0187,1096145.0
2017-12-21 15:50:00,29.86,29.87,29.81,29.82,1539136.0,25.0103,25.0187,24.9685,24.9768,1539136.0
2017-12-21 15:55:00,29.82,29.83,29.77,29.82,3933559.0,24.9768,24.9852,24.935,24.9768,3933559.0
2017-12-22 09:30:00,29.98,30.03,29.91,29.97,3510896.0,25.1109,25.1527,25.0522,25.1025,3510896.0
2017-12-22 09:35:00,29.97,29.99,29.91,29.91,1273716.0,25.1025,25.1192,25.0522,25.0522,1273716.0
2017-12-22 09:40:00,29.92,29.95,29.91,29.95,888380.0,25.0606,25.0857,25.0522,25.0857,888380.0
2017-12-22 09:45:00,29.94,29.97,29.93,29.95,1080781.0,25.0774,25.1025,25.069,25.0857,1080781.0
2017-12-22 09:50:00,29.94,29.95,29.9,29.91,1148169.0,25.0774,25.0857,25.0439,25.0522,1148169.0
2017-12-22 09:55:00,29.91,29.92,29.86,29.92,1382412.0,25.0522,25.0606,25.0103,25.0606,1382412.0
2017-12-22 10:00:00,29.91,29.93,29.86,29.88,696433.0,25.0522,25.069,25.0103,25.0271,696433.0
2017-12-22 10:05:00,29.89,29.89,29.84,29.86,747887.0,25.0355,25.0355,24.9936,25.0103,747887.0
2017-12-22 10:10:00,29.86,29.87,29.82,29.87,1387985.0,25.0103,25.0187,24.9768,25.0187,1387985.0
2017-12-22 10:15:00,29.87,29.87,29.83,29.86,604595.0,25.0187,25.0187,24.9852,25.0103,604595.0
2017-12-22 10:20:00,29.86,29.88,29.83,29.88,551421.0,25.0103,25.0271,24.9852,25.0271,551421.0
2017-12-22 10:25:00,29.87,29.88,29.81,29.81,724386.0,25.0187,25.0271,24.9685,24.9685,724386.0
2017-12-22 10:30:00,29.81,29.84,29.8,29.8,867054.0,24.9685,24.9936,24.9601,24.9601,867054.0
2017-12-22 10:35:00,29.8,29.83,29.79,29.8,482254.0,24.9601,24.9852,24.9517,24.9601,482254.0
2017-12-22 10:40:00,29.8,29.83,29.78,29.78,621959.0,24.9601,24.9852,24.9433,24.9433,621959.0
2017-12-22 10:45:00,29.79,29.8,29.75,29.77,774045.0,24.9517,24.9601,24.9182,24.935,774045.0
2017-12-22 10:50:00,29.76,29.79,29.76,29.77,649419.0,24.9266,24.9517,24.9266,24.935,649419.0
2017-12-22 10:55:00,29.76,29.77,29.73,29.76,841593.0,24.9266,24.935,24.9015,24.9266,841593.0
2017-12-22 11:00:00,29.76,29.77,29.73,29.75,351919.0,24.9266,24.935,24.9015,24.9182,351919.0
2017-12-22 11:05:00,29.74,29.75,29.72,29.72,690980.0,24.9098,24.9182,24.8931,24.8931,690980.0
2017-12-22 11:10:00,29.72,29.74,29.71,29.74,465363.0,24.8931,24.9098,24.8847,24.9098,465363.0
2017-12-22 11:15:00,29.73,29.76,29.72,29.73,520292.0,24.9015,24.9266,24.8931,24.9015,520292.0
2017-12-22 11:20:00,29.73,29.74,29.71,29.73,460017.0,24.9015,24.9098,24.8847,24.9015,460017.0
2017-12-22 11:25:00,29.73,29.75,29.72,29.74,391227.0,24.9015,24.9182,24.8931,24.9098,391227.0
2017-12-22 11:30:00,29.74,29.74,29.66,29.73,872944.0,24.9098,24.9098,24.8428,24.9015,872944.0
2017-12-22 11:35:00,29.72,29.73,29.63,29.65,1029414.0,24.8931,24.9015,24.8177,24.8345,1029414.0
2017-12-22 11:40:00,29.65,29.66,29.62,29.63,628267.0,24.8345,24.8428,24.8093,24.8177,628267.0
2017-12-22 11:45:00,29.63,29.66,29.62,29.64,604300.0,24.8177,24.8428,24.8093,24.8261,604300.0
2017-12-22 11:50:00,29.64,29.67,29.63,29.66,486237.0,24.8261,24.8512,24.8177,24.8428,486237.0
2017-12-22 11:55:00,29.66,29.68,29.65,29.67,335630.0,24.8428,24.8596,24.8345,24.8512,335630.0
2017-12-22 12:00:00,29.67,29.72,29.66,29.71,547613.0,24.8512,24.8931,24.8428,24.8847,547613.0
2017-12-22 12:05:00,29.71,29.73,29.69,29.7,620122.0,24.8847,24.9015,24.868,24.8763,620122.0
2017-12-22 12:10:00,29.7,29.72,29.69,29.71,319512.0,24.8763,24.8931,24.868,24.8847,319512.0
2017-12-22 12:15:00,29.72,29.75,29.71,29.75,374718.0,24.8931,24.9182,24.8847,24.9182,374718.0
2017-12-22 12:20:00,29.75,29.76,29.72,29.75,394237.0,24.9182,24.9266,24.8931,24.9182,394237.0
2017-12-22 12:25:00,29.75,29.77,29.74,29.76,388651.0,24.9182,24.935,24.9098,24.9266,388651.0
2017-12-22 12:30:00,29.76,29.78,29.74,29.75,351570.0,24.9266,24.9433,24.9098,24.9182,351570.0
2017-12-22 12:35:00,29.75,29.78,29.74,29.75,374331.0,24.9182,24.9433,24.9098,24.9182,374331.0
2017-12-22 12:40:00,29.75,29.75,29.69,29.7,722318.0,24.9182,24.9182,24.868,24.8763,722318.0
2017-12-22 12:45:00,29.69,29.73,29.69,29.71,545731.0,24.868,24.9015,24.868,24.8847,545731.0
2017-12-22 12:50:00,29.71,29.72,29.69,29.71,195809.0,24.8847,24.8931,24.868,24.8847,195809.0
2017-12-22 12:55:00,29.71,29.73,29.7,29.7,219843.0,24.8847,24.9015,24.8763,24.8763,219843.0
2017-12-22 13:00:00,29.71,29.73,29.7,29.71,179322.0,24.8847,24.9015,24.8763,24.8847,179322.0
2017-12-22 13:05:00,29.7,29.71,29.69,29.71,275765.0,24.8763,24.8847,24.868,24.8847,275765.0
2017-12-22 13:10:00,29.7,29.71,29.68,29.7,463403.0,24.8763,24.8847,24.8596,24.8763,463403.0
2017-12-22 13:15:00,29.7,29.71,29.69,29.7,132064.0,24.8763,24.8847,24.868,24.8763,132064.0
2017-12-22 13:20:00,29.7,29.72,29.68,29.71,555188.0,24.8763,24.8931,24.8596,24.8847,555188.0
2017-12-22 13:25:00,29.71,29.74,29.69,29.74,624809.0,24.8847,24.9098,24.868,24.9098,624809.0
2017-12-22 13:30:00,29.74,29.74,29.72,29.74,192109.0,24.9098,24.9098,24.8931,24.9098,192109.0
2017-12-22 13:35:00,29.74,29.75,29.72,29.73,277110.0,24.9098,24.9182,24.8931,24.9015,277110.0
2017-12-22 13:40:00,29.73,29.74,29.71,29.72,280401.0,24.9015,24.9098,24.8847,24.8931,280401.0
2017-12-22 13:45:00,29.72,29.74,29.71,29.72,194776.0,24.8931,24.9098,24.8847,24.8931,194776.0
2017-12-22 13:50:00,29.71,29.72,29.7,29.7,138297.0,24.8847,24.8931,24.8763,24.8763,138297.0
2017-12-22 13:55:00,29.71,29.75,29.7,29.74,477047.0,24.8847,24.9182,24.8763,24.9098,477047.0
2017-12-22 14:00:00,29.74,29.77,29.73,29.75,842193.0,24.9098,24.935,24.9015,24.9182,842193.0
2017-12-22 14:05:00,29.74,29.75,29.72,29.73,295156.0,24.9098,24.9182,24.8931,24.9015,295156.0
2017-12-22 14:10:00,29.74,29.75,29.73,29.74,263944.0,24.9098,24.9182,24.9015,24.9098,263944.0
2017-12-22 14:15:00,29.74,29.76,29.72,29.72,327223.0,24.9098,24.9266,24.8931,24.8931,327223.0
2017-12-22 14:20:00,29.72,29.76,29.72,29.75,347926.0,24.8931,24.9266,24.8931,24.9182,347926.0
2017-12-22 14:25:00,29.75,29.76,29.73,29.76,285848.0,24.9182,24.9266,24.9015,24.9266,285848.0
2017-12-22 14:30:00,29.76,29.77,29.74,29.76,339814.0,24.9266,24.935,24.9098,24.9266,339814.0
2017-12-22 14:35:00,29.75,29.77,29.74,29.75,332197.0,24.9182,24.935,24.9098,24.9182,332197.0
2017-12-22 14:40:00,29.76,29.78,29.75,29.77,217535.0,24.9266,24.9433,24.9182,24.935,217535.0
2017-12-22 14:45:00,29.77,29.8,29.76,29.8,514945.0,24.935,24.9601,24.9266,24.9601,514945.0
2017-12-22 14:50:00,29.8,29.82,29.79,29.8,440490.0,24.9601,24.9768,24.9517,24.9601,440490.0
2017-12-22 14:55:00,29.8,29.81,29.78,29.78,300290.0,24.9601,24.9685,24.9433,24.9433,300290.0
2017-12-22 15:00:00,29.79,29.81,29.78,29.79,356663.0,24.9517,24.9685,24.9433,24.9517,356663.0
2017-12-22 15:05:00,29.79,29.82,29.79,29.82,273700.0,24.9517,24.9768,24.9517,24.9768,273700.0
2017-12-22 15:10:00,29.82,29.83,29.8,29.8,330851.0,24.9768,24.9852,24.9601,24.9601,330851.0
2017-12-22 15:15:00,29.81,29.81,29.79,29.81,245343.0,24.9685,24.9685,24.9517,24.9685,245343.0
2017-12-22 15:20:00,29.8,29.81,29.79,29.79,501510.0,24.9601,24.9685,24.9517,24.9517,501510.0
2017-12-22 15:25:00,29.8,29.85,29.8,29.84,451123.0,24.9601,25.002,24.9601,24.9936,451123.0
2017-12-22 15:30:00,29.84,29.85,29.83,29.84,455351.0,24.9936,25.002,24.9852,24.9936,455351.0
2017-12-22 15:35:00,29.83,29.88,29.83,29.88,1289697.0,24.9852,25.0271,24.9852,25.0271,1289697.0
2017-12-22 15:40:00,29.88,29.89,29.84,29.85,836791.0,25.0271,25.0355,24.9936,25.002,836791.0
2017-12-22 15:45:00,29.85,29.87,29.83,29.86,720660.0,25.002,25.0187,24.9852,25.0103,720660.0
2017-12-22 15:50:00,29.85,29.86,29.82,29.85,944986.0,25.002,25.0103,24.9768,25.002,944986.0
2017-12-22 15:55:00,29.85,29.88,29.82,29.88,2166026.0,25.002,25.0271,24.9768,25.0271,2166026.0
2017-12-26 09:30:00,29.74,29.93,29.71,29.91,1788282.0,24.9098,25.069,24.8847,25.0522,1788282.0
2017-12-26 09:35:00,29.91,29.94,29.88,29.89,1068258.0,25.0522,25.0774,25.0271,25.0355,1068258.0
2017-12-26 09:40:00,29.89,29.9,29.86,29.87,552349.0,25.0355,25.0439,25.0103,25.0187,552349.0
2017-12-26 09:45:00,29.87,29.89,29.84,29.88,465233.0,25.0187,25.0355,24.9936,25.0271,465233.0
2017-12-26 09:50:00,29.88,29.9,29.85,29.88,582704.0,25.0271,25.0439,25.002,25.0271,582704.0
2017-12-26 09:55:00,29.88,29.9,29.86,29.88,338731.0,25.0271,25.0439,25.0103,25.0271,338731.0
2017-12-26 10:00:00,29.87,29.87,29.8,29.8,541437.0,25.0187,25.0187,24.9601,24.9601,541437.0
2017-12-26 10:05:00,29.8,29.84,29.8,29.82,522138.0,24.9601,24.9936,24.9601,24.9768,522138.0
2017-12-26 10:10:00,29.83,29.84,29.77,29.78,689959.0,24.9852,24.9936,24.935,24.9433,689959.0
2017-12-26 10:15:00,29.77,29.8,29.75,29.78,666976.0,24.935,24.9601,24.9182,24.9433,666976.0
2017-12-26 10:20:00,29.78,29.79,29.74,29.75,612416.0,24.9433,24.9517,24.9098,24.9182,612416.0
2017-12-26 10:25:00,29.75,29.77,29.72,29.73,655661.0,24.9182,24.935,24.8931,24.9015,655661.0
2017-12-26 10:30:00,29.73,29.76,29.73,29.75,456766.0,24.9015,24.9266,24.9015,24.9182,456766.0
2017-12-26 10:35:00,29.75,29.77,29.72,29.73,368031.0,24.9182,24.935,24.8931,24.9015,368031.0
2017-12-26 10:40:00,29.73,29.75,29.71,29.74,472778.0,24.9015,24.9182,24.8847,24.9098,472778.0
2017-12-26 10:45:00,29.73,29.74,29.69,29.69,636385.0,24.9015,24.9098,24.868,24.868,636385.0
2017-12-26 10:50:00,29.69,29.73,29.69,29.7,604534.0,24.868,24.9015,24.868,24.8763,604534.0
2017-12-26 10:55:00,29.7,29.72,29.67,29.67,613553.0,24.8763,24.8931,24.8512,24.8512,613553.0
2017-12-26 11:00:00,29.67,29.68,29.63,29.64,902248.0,24.8512,24.8596,24.8177,24.8261,902248.0
2017-12-26 11:05:00,29.64,29.68,29.62,29.66,724682.0,24.8261,24.8596,24.8093,24.8428,724682.0
2017-12-26 11:10:00,29.67,29.72,29.66,29.71,482678.0,24.8512,24.8931,24.8428,24.8847,482678.0
2017-12-26 11:15:00,29.71,29.72,29.69,29.69,315392.0,24.8847,24.8931,24.868,24.868,315392.0
2017-12-26 11:20:00,29.7,29.75,29.69,29.75,417441.0,24.8763,24.9182,24.868,24.9182,417441.0
2017-12-26 11:25:00,29.75,29.78,29.74,29.75,476724.0,24.9182,24.9433,24.9098,24.9182,476724.0
2017-12-26 11:30:00,29.75,29.75,29.69,29.71,641617.0,24.9182,24.9182,24.868,24.8847,641617.0
2017-12-26 11:35:00,29.71,29.71,29.68,29.68,372112.0,24.8847,24.8847,24.8596,24.8596,372112.0
2017-12-26 11:40:00,29.68,29.69,29.65,29.65,535501.0,24.8596,24.868,24.8345,24.8345,535501.0
2017-12-26 11:45:00,29.65,29.66,29.64,29.65,320660.0,24.8345,24.8428,24.8261,24.8345,320660.0
2017-12-26 11:50:00,29.66,29.68,29.64,29.67,420633.0,24.8428,24.8596,24.8261,24.8512,420633.0
2017-12-26 11:55:00,29.67,29.7,29.66,29.67,213213.0,24.8512,24.8763,24.8428,24.8512,213213.0
2017-12-26 12:00:00,29.68,29.69,29.65,29.65,243956.0,24.8596,24.868,24.8345,24.8345,243956.0
2017-12-26 12:05:00,29.66,29.67,29.65,29.66,243265.0,24.8428,24.8512,24.8345,24.8428,243265.0
2017-12-26 12:10:00,29.67,29.67,29.63,29.65,278186.0,24.8512,24.8512,24.8177,24.8345,278186.0
2017-12-26 12:15:00,29.64,29.67,29.63,29.66,256459.0,24.8261,24.8512,24.8177,24.8428,256459.0
2017-12-26 12:20:00,29.67,29.68,29.65,29.67,412264.0,24.8512,24.8596,24.8345,24.8512,412264.0
2017-12-26 12:25:00,29.68,29.68,29.65,29.66,164610.0,24.8596,24.8596,24.8345,24.8428,164610.0
2017-12-26 12:30:00,29.66,29.66,29.63,29.63,402994.0,24.8428,24.8428,24.8177,24.8177,402994.0
2017-12-26 12:35:00,29.63,29.64,29.61,29.61,579428.0,24.8177,24.8261,24.801,24.801,579428.0
2017-12-26 12:40:00,29.61,29.64,29.61,29.63,324243.0,24.801,24.8261,24.801,24.8177,324243.0
2017-12-26 12:45:00,29.63,29.63,29.61,29.61,219939.0,24.8177,24.8177,24.801,24.801,219939.0
2017-12-26 12:50:00,29.61,29.62,29.58,29.6,926415.0,24.801,24.8093,24.7758,24.7926,926415.0
2017-12-26 12:55:00,29.61,29.62,29.6,29.61,347471.0,24.801,24.8093,24.7926,24.801,347471.0
2017-12-26 13:00:00,29.6,29.62,29.6,29.62,444534.0,24.7926,24.8093,24.7926,24.8093,444534.0
2017-12-26 13:05:00,29.62,29.64,29.6,29.63,374905.0,24.8093,24.8261,24.7926,24.8177,374905.0
2017-12-26 13:10:00,29.63,29.66,29.63,29.64,522597.0,24.8177,24.8428,24.8177,24.8261,522597.0
2017-12-26 13:15:00,29.63,29.68,29.63,29.68,414723.0,24.8177,24.8596,24.8177,24.8596,414723.0
2017-12-26 13:20:00,29.68,29.68,29.66,29.67,162080.0,24.8596,24.8596,24.8428,24.8512,162080.0
2017-12-26 13:25:00,29.67,29.67,29.66,29.66,128614.0,24.8512,24.8512,24.8428,24.8428,128614.0
2017-12-26 13:30:00,29.67,29.72,29.66,29.7,579392.0,24.8512,24.8931,24.8428,24.8763,579392.0
2017-12-26 13:35:00,29.71,29.72,29.68,29.7,365582.0,24.8847,24.8931,24.8596,24.8763,365582.0
2017-12-26 13:40:00,29.71,29.72,29.69,29.7,134671.0,24.8847,24.8931,24.868,24.8763,134671.0
2017-12-26 13:45:00,29.7,29.71,29.69,29.7,183021.0,24.8763,24.8847,24.868,24.8763,183021.0
2017-12-26 13:50:00,29.7,29.71,29.69,29.7,108995.0,24.8763,24.8847,24.868,24.8763,108995.0
2017-12-26 13:55:00,29.7,29.7,29.66,29.67,178994.0,24.8763,24.8763,24.8428,24.8512,178994.0
2017-12-26 14:00:00,29.67,29.71,29.66,29.71,414628.0,24.8512,24.8847,24.8428,24.8847,414628.0
2017-12-26 14:05:00,29.71,29.72,29.69,29.7,404989.0,24.8847,24.8931,24.868,24.8763,404989.0
2017-12-26 14:10:00,29.7,29.7,29.63,29.65,377641.0,24.8763,24.8763,24.8177,24.8345,377641.0
2017-12-26 14:15:00,29.64,29.71,29.64,29.71,775709.0,24.8261,24.8847,24.8261,24.8847,775709.0
2017-12-26 14:20:00,29.71,29.71,29.7,29.71,140724.0,24.8847,24.8847,24.8763,24.8847,140724.0
2017-12-26 14:25:00,29.71,29.74,29.7,29.73,335696.0,24.8847,24.9098,24.8763,24.9015,335696.0
2017-12-26 14:30:00,29.74,29.75,29.72,29.74,316281.0,24.9098,24.9182,24.8931,24.9098,316281.0
2017-12-26 14:35:00,29.75,29.75,29.73,29.74,126636.0,24.9182,24.9182,24.9015,24.9098,126636.0
2017-12-26 14:40:00,29.74,29.74,29.72,29.74,143115.0,24.9098,24.9098,24.8931,24.9098,143115.0
2017-12-26 14:45:00,29.74,29.76,29.73,29.75,252189.0,24.9098,24.9266,24.9015,24.9182,252189.0
2017-12-26 14:50:00,29.74,29.75,29.74,29.74,93927.0,24.9098,24.9182,24.9098,24.9098,93927.0
2017-12-26 14:55:00,29.74,29.75,29.74,29.74,121783.0,24.9098,24.9182,24.9098,24.9098,121783.0
2017-12-26 15:00:00,29.74,29.75,29.72,29.73,301551.0,24.9098,24.9182,24.8931,24.9015,301551.0
2017-12-26 15:05:00,29.74,29.75,29.72,29.74,270952.0,24.9098,24.9182,24.8931,24.9098,270952.0
2017-12-26 15:10:00,29.75,29.75,29.72,29.73,151729.0,24.9182,24.9182,24.8931,24.9015,151729.0
2017-12-26 15:15:00,29.72,29.74,29.71,29.73,337490.0,24.8931,24.9098,24.8847,24.9015,337490.0
2017-12-26 15:20:00,29.73,29.75,29.72,29.74,358910.0,24.9015,24.9182,24.8931,24.9098,358910.0
2017-12-26 15:25:00,29.74,29.75,29.72,29.73,316130.0,24.9098,24.9182,24.8931,24.9015,316130.0
2017-12-26 15:30:00,29.73,29.74,29.7,29.71,624453.0,24.9015,24.9098,24.8763,24.8847,624453.0
2017-12-26 15:35:00,29.71,29.72,29.68,29.71,703183.0,24.8847,24.8931,24.8596,24.8847,703183.0
2017-12-26 15:40:00,29.71,29.73,29.7,29.71,679934.0,24.8847,24.9015,24.8763,24.8847,679934.0
2017-12-26 15:45:00,29.72,29.76,29.71,29.75,730620.0,24.8931,24.9266,24.8847,24.9182,730620.0
2017-12-26 15:50:00,29.76,29.77,29.72,29.74,875965.0,24.9266,24.935,24.8931,24.9098,875965.0
2017-12-26 15:55:00,29.74,29.79,29.73,29.78,2149674.0,24.9098,24.9517,24.9015,24.9433,2149674.0
2017-12-27 09:30:00,29.66,29.71,29.63,29.64,1525251.0,24.8428,24.8847,24.8177,24.8261,1525251.0
2017-12-27 09:35:00,29.64,29.69,29.63,29.66,935814.0,24.8261,24.868,24.8177,24.8428,935814.0
2017-12-27 09:40:00,29.66,29.73,29.66,29.71,545361.0,24.8428,24.9015,24.8428,24.8847,545361.0
2017-12-27 09:45:00,29.71,29.71,29.61,29.63,984904.0,24.8847,24.8847,24.801,24.8177,984904.0
2017-12-27 09:50:00,29.62,29.66,29.62,29.63,588394.0,24.8093,24.8428,24.8093,24.8177,588394.0
2017-12-27 09:55:00,29.63,29.66,29.6,29.63,814313.0,24.8177,24.8428,24.7926,24.8177,814313.0
2017-12-27 10:00:00,29.62,29.68,29.62,29.66,494286.0,24.8093,24.8596,24.8093,24.8428,494286.0
2017-12-27 10:05:00,29.67,29.73,29.66,29.73,570674.0,24.8512,24.9015,24.8428,24.9015,570674.0
2017-12-27 10:10:00,29.73,29.73,29.68,29.71,299122.0,24.9015,24.9015,24.8596,24.8847,299122.0
2017-12-27 10:15:00,29.71,29.71,29.66,29.67,448911.0,24.8847,24.8847,24.8428,24.8512,448911.0
2017-12-27 10:20:00,29.67,29.7,29.65,29.69,355121.0,24.8512,24.8763,24.8345,24.868,355121.0
2017-12-27 10:25:00,29.69,29.7,29.66,29.7,349905.0,24.868,24.8763,24.8428,24.8763,349905.0
2017-12-27 10:30:00,29.7,29.7,29.66,29.67,338196.0,24.8763,24.8763,24.8428,24.8512,338196.0
2017-12-27 10:35:00,29.67,29.68,29.64,29.64,337063.0,24.8512,24.8596,24.8261,24.8261,337063.0
2017-12-27 10:40:00,29.65,29.68,29.64,29.67,322719.0,24.8345,24.8596,24.8261,24.8512,322719.0
2017-12-27 10:45:00,29.67,29.68,29.65,29.68,319254.0,24.8512,24.8596,24.8345,24.8596,319254.0
2017-12-27 10:50:00,29.68,29.68,29.66,29.68,201544.0,24.8596,24.8596,24.8428,24.8596,201544.0
2017-12-27 10:55:00,29.67,29.7,29.67,29.69,533281.0,24.8512,24.8763,24.8512,24.868,533281.0
2017-12-27 11:00:00,29.69,29.7,29.67,29.68,279242.0,24.868,24.8763,24.8512,24.8596,279242.0
2017-12-27 11:05:00,29.68,29.68,29.66,29.67,310205.0,24.8596,24.8596,24.8428,24.8512,310205.0
2017-12-27 11:10:00,29.68,29.69,29.66,29.67,223252.0,24.8596,24.868,24.8428,24.8512,223252.0
2017-12-27 11:15:00,29.67,29.67,29.63,29.65,709840.0,24.8512,24.8512,24.8177,24.8345,709840.0
2017-12-27 11:20:00,29.64,29.66,29.64,29.64,223448.0,24.8261,24.8428,24.8261,24.8261,223448.0
2017-12-27 11:25:00,29.64,29.66,29.63,29.65,236760.0,24.8261,24.8428,24.8177,24.8345,236760.0
2017-12-27 11:30:00,29.65,29.67,29.64,29.67,201131.0,24.8345,24.8512,24.8261,24.8512,201131.0
2017-12-27 11:35:00,29.67,29.67,29.65,29.67,231839.0,24.8512,24.8512,24.8345,24.8512,231839.0
2017-12-27 11:40:00,29.67,29.68,29.65,29.67,515349.0,24.8512,24.8596,24.8345,24.8512,515349.0
2017-12-27 11:45:00,29.66,29.68,29.65,29.67,224002.0,24.8428,24.8596,24.8345,24.8512,224002.0
2017-12-27 11:50:00,29.67,29.69,29.66,29.68,238756.0,24.8512,24.868,24.8428,24.8596,238756.0
2017-12-27 11:55:00,29.68,29.68,29.65,29.67,184981.0,24.8596,24.8596,24.8345,24.8512,184981.0
2017-12-27 12:00:00,29.66,29.68,29.63,29.65,288331.0,24.8428,24.8596,24.8177,24.8345,288331.0
2017-12-27 12:05:00,29.65,29.67,29.63,29.66,212235.0,24.8345,24.8512,24.8177,24.8428,212235.0
2017-12-27 12:10:00,29.66,29.66,29.64,29.64,196128.0,24.8428,24.8428,24.8261,24.8261,196128.0
2017-12-27 12:15:00,29.64,29.66,29.63,29.63,168860.0,24.8261,24.8428,24.8177,24.8177,168860.0
2017-12-27 12:20:00,29.63,29.66,29.63,29.65,352015.0,24.8177,24.8428,24.8177,24.8345,352015.0
2017-12-27 12:25:00,29.65,29.67,29.64,29.66,129214.0,24.8345,24.8512,24.8261,24.8428,129214.0
2017-12-27 12:30:00,29.66,29.67,29.65,29.67,127336.0,24.8428,24.8512,24.8345,24.8512,127336.0
2017-12-27 12:35:00,29.67,29.68,29.65,29.66,169881.0,24.8512,24.8596,24.8345,24.8428,169881.0
2017-12-27 12:40:00,29.66,29.67,29.65,29.67,141978.0,24.8428,24.8512,24.8345,24.8512,141978.0
2017-12-27 12:45:00,29.67,29.67,29.65,29.67,148154.0,24.8512,24.8512,24.8345,24.8512,148154.0
2017-12-27 12:50:00,29.66,29.67,29.65,29.65,180022.0,24.8428,24.8512,24.8345,24.8345,180022.0
2017-12-27 12:55:00,29.66,29.66,29.64,29.65,150345.0,24.8428,24.8428,24.8261,24.8345,150345.0
2017-12-27 13:00:00,29.65,29.65,29.63,29.65,297505.0,24.8345,24.8345,24.8177,24.8345,297505.0
2017-12-27 13:05:00,29.64,29.66,29.64,29.66,183331.0,24.8261,24.8428,24.8261,24.8428,183331.0
2017-12-27 13:10:00,29.66,29.66,29.63,29.64,118845.0,24.8428,24.8428,24.8177,24.8261,118845.0
2017-12-27 13:15:00,29.64,29.64,29.61,29.64,395626.0,24.8261,24.8261,24.801,24.8261,395626.0
2017-12-27 13:20:00,29.63,29.64,29.61,29.64,248905.0,24.8177,24.8261,24.801,24.8261,248905.0
2017-12-27 13:25:00,29.64,29.64,29.61,29.62,168625.0,24.8261,24.8261,24.801,24.8093,168625.0
2017-12-27 13:30:00,29.62,29.64,29.61,29.64,323551.0,24.8093,24.8261,24.801,24.8261,323551.0
2017-12-27 13:35:00,29.64,29.66,29.63,29.65,213092.0,24.8261,24.8428,24.8177,24.8345,213092.0
2017-12-27 13:40:00,29.65,29.66,29.64,29.66,138209.0,24.8345,24.8428,24.8261,24.8428,138209.0
2017-12-27 13:45:00,29.65,29.66,29.63,29.65,128769.0,24.8345,24.8428,24.8177,24.8345,128769.0
2017-12-27 13:50:00,29.66,29.66,29.64,29.65,107328.0,24.8428,24.8428,24.8261,24.8345,107328.0
2017-12-27 13:55:00,29.65,29.65,29.64,29.65,51158.0,24.8345,24.8345,24.8261,24.8345,51158.0
2017-12-27 14:00:00,29.65,29.65,29.63,29.64,304742.0,24.8345,24.8345,24.8177,24.8261,304742.0
2017-12-27 14:05:00,29.64,29.65,29.63,29.65,126185.0,24.8261,24.8345,24.8177,24.8345,126185.0
2017-12-27 14:10:00,29.64,29.65,29.62,29.65,210297.0,24.8261,24.8345,24.8093,24.8345,210297.0
2017-12-27 14:15:00,29.64,29.66,29.64,29.65,238449.0,24.8261,24.8428,24.8261,24.8345,238449.0
2017-12-27 14:20:00,29.65,29.66,29.63,29.66,214925.0,24.8345,24.8428,24.8177,24.8428,214925.0
2017-12-27 14:25:00,29.66,29.68,29.65,29.68,370892.0,24.8428,24.8596,24.8345,24.8596,370892.0
2017-12-27 14:30:00,29.68,29.68,29.64,29.65,296277.0,24.8596,24.8596,24.8261,24.8345,296277.0
2017-12-27 14:35:00,29.65,29.65,29.63,29.64,175478.0,24.8345,24.8345,24.8177,24.8261,175478.0
2017-12-27 14:40:00,29.64,29.66,29.63,29.64,232813.0,24.8261,24.8428,24.8177,24.8261,232813.0
2017-12-27 14:45:00,29.65,29.66,29.63,29.66,168838.0,24.8345,24.8428,24.8177,24.8428,168838.0
2017-12-27 14:50:00,29.65,29.66,29.63,29.65,318359.0,24.8345,24.8428,24.8177,24.8345,318359.0
2017-12-27 14:55:00,29.64,29.67,29.64,29.67,226235.0,24.8261,24.8512,24.8261,24.8512,226235.0
2017-12-27 15:00:00,29.67,29.68,29.66,29.68,276129.0,24.8512,24.8596,24.8428,24.8596,276129.0
2017-12-27 15:05:00,29.68,29.69,29.66,29.66,326859.0,24.8596,24.868,24.8428,24.8428,326859.0
2017-12-27 15:10:00,29.67,29.68,29.66,29.66,263755.0,24.8512,24.8596,24.8428,24.8428,263755.0
2017-12-27 15:15:00,29.67,29.68,29.65,29.66,223891.0,24.8512,24.8596,24.8345,24.8428,223891.0
2017-12-27 15:20:00,29.66,29.67,29.65,29.65,186597.0,24.8428,24.8512,24.8345,24.8345,186597.0
2017-12-27 15:25:00,29.65,29.66,29.64,29.65,264977.0,24.8345,24.8428,24.8261,24.8345,264977.0
2017-12-27 15:30:00,29.65,29.68,29.64,29.67,418773.0,24.8345,24.8596,24.8261,24.8512,418773.0
2017-12-27 15:35:00,29.66,29.67,29.64,29.65,269239.0,24.8428,24.8512,24.8261,24.8345,269239.0
2017-12-27 15:40:00,29.65,29.66,29.64,29.65,231018.0,24.8345,24.8428,24.8261,24.8345,231018.0
2017-12-27 15:45:00,29.65,29.66,29.63,29.65,759786.0,24.8345,24.8428,24.8177,24.8345,759786.0
2017-12-27 15:50:00,29.65,29.69,29.65,29.69,888781.0,24.8345,24.868,24.8345,24.868,888781.0
2017-12-27 15:55:00,29.69,29.73,29.68,29.72,2551517.0,24.868,24.9015,24.8596,24.8931,2551517.0
2017-12-28 09:30:00,29.73,29.74,29.66,29.73,1443201.0,24.9015,24.9098,24.8428,24.9015,1443201.0
2017-12-28 09:35:00,29.73,29.75,29.68,29.75,592298.0,24.9015,24.9182,24.8596,24.9182,592298.0
2017-12-28 09:40:00,29.74,29.78,29.73,29.74,770468.0,24.9098,24.9433,24.9015,24.9098,770468.0
2017-12-28 09:45:00,29.75,29.75,29.69,29.71,656009.0,24.9182,24.9182,24.868,24.8847,656009.0
2017-12-28 09:50:00,29.71,29.73,29.7,29.72,434612.0,24.8847,24.9015,24.8763,24.8931,434612.0
2017-12-28 09:55:00,29.71,29.77,29.7,29.75,354906.0,24.8847,24.935,24.8763,24.9182,354906.0
2017-12-28 10:00:00,29.75,29.79,29.74,29.78,522524.0,24.9182,24.9517,24.9098,24.9433,522524.0
2017-12-28 10:05:00,29.78,29.82,29.77,29.79,987341.0,24.9433,24.9768,24.935,24.9517,987341.0
2017-12-28 10:10:00,29.8,29.8,29.77,29.79,430458.0,24.9601,24.9601,24.935,24.9517,430458.0
2017-12-28 10:15:00,29.79,29.81,29.77,29.79,457103.0,24.9517,24.9685,24.935,24.9517,457103.0
2017-12-28 10:20:00,29.78,29.79,29.76,29.78,352261.0,24.9433,24.9517,24.9266,24.9433,352261.0
2017-12-28 10:25:00,29.78,29.79,29.76,29.77,312353.0,24.9433,24.9517,24.9266,24.935,312353.0
2017-12-28 10:30:00,29.77,29.77,29.73,29.75,301412.0,24.935,24.935,24.9015,24.9182,301412.0
2017-12-28 10:35:00,29.75,29.78,29.73,29.78,318081.0,24.9182,24.9433,24.9015,24.9433,318081.0
2017-12-28 10:40:00,29.78,29.78,29.75,29.76,150074.0,24.9433,24.9433,24.9182,24.9266,150074.0
2017-12-28 10:45:00,29.76,29.76,29.7,29.72,451630.0,24.9266,24.9266,24.8763,24.8931,451630.0
2017-12-28 10:50:00,29.73,29.75,29.72,29.73,283544.0,24.9015,24.9182,24.8931,24.9015,283544.0
2017-12-28 10:55:00,29.73,29.75,29.71,29.71,187840.0,24.9015,24.9182,24.8847,24.8847,187840.0
2017-12-28 11:00:00,29.71,29.73,29.69,29.72,323789.0,24.8847,24.9015,24.868,24.8931,323789.0
2017-12-28 11:05:00,29.72,29.74,29.71,29.74,179691.0,24.8931,24.9098,24.8847,24.9098,179691.0
2017-12-28 11:10:00,29.74,29.74,29.71,29.72,219860.0,24.9098,24.9098,24.8847,24.8931,219860.0
2017-12-28 11:15:00,29.73,29.73,29.71,29.71,182652.0,24.9015,24.9015,24.8847,24.8847,182652.0
2017-12-28 11:20:00,29.71,29.72,29.7,29.71,166733.0,24.8847,24.8931,24.8763,24.8847,166733.0
2017-12-28 11:25:00,29.7,29.71,29.68,29.68,307053.0,24.8763,24.8847,24.8596,24.8596,307053.0
2017-12-28 11:30:00,29.68,29.74,29.66,29.71,1034774.0,24.8596,24.9098,24.8428,24.8847,1034774.0
2017-12-28 11:35:00,29.71,29.73,29.71,29.73,126402.0,24.8847,24.9015,24.8847,24.9015,126402.0
2017-12-28 11:40:00,29.72,29.73,29.71,29.71,89930.0,24.8931,24.9015,24.8847,24.8847,89930.0
2017-12-28 11:45:00,29.71,29.73,29.71,29.72,180777.0,24.8847,24.9015,24.8847,24.8931,180777.0
2017-12-28 11:50:00,29.73,29.73,29.72,29.72,196478.0,24.9015,24.9015,24.8931,24.8931,196478.0
2017-12-28 11:55:00,29.73,29.74,29.72,29.72,349573.0,24.9015,24.9098,24.8931,24.8931,349573.0
2017-12-28 12:00:00,29.72,29.74,29.71,29.71,247606.0,24.8931,24.9098,24.8847,24.8847,247606.0
2017-12-28 12:05:00,29.71,29.72,29.7,29.71,166686.0,24.8847,24.8931,24.8763,24.8847,166686.0
2017-12-28 12:10:00,29.71,29.72,29.71,29.71,120268.0,24.8847,24.8931,24.8847,24.8847,120268.0
2017-12-28 12:15:00,29.71,29.72,29.7,29.71,247773.0,24.8847,24.8931,24.8763,24.8847,247773.0
2017-12-28 12:20:00,29.71,29.72,29.7,29.71,61120.0,24.8847,24.8931,24.8763,24.8847,61120.0
2017-12-28 12:25:00,29.71,29.72,29.71,29.71,79820.0,24.8847,24.8931,24.8847,24.8847,79820.0
2017-12-28 12:30:00,29.71,29.72,29.69,29.7,242485.0,24.8847,24.8931,24.868,24.8763,242485.0
2017-12-28 12:35:00,29.69,29.71,29.69,29.7,187368.0,24.868,24.8847,24.868,24.8763,187368.0
2017-12-28 12:40:00,29.69,29.7,29.69,29.69,92490.0,24.868,24.8763,24.868,24.868,92490.0
2017-12-28 12:45:00,29.7,29.71,29.69,29.71,307820.0,24.8763,24.8847,24.868,24.8847,307820.0
2017-12-28 12:50:00,29.71,29.71,29.69,29.69,109846.0,24.8847,24.8847,24.868,24.868,109846.0
2017-12-28 12:55:00,29.7,29.71,29.69,29.7,163282.0,24.8763,24.8847,24.868,24.8763,163282.0
2017-12-28 13:00:00,29.7,29.71,29.7,29.71,100105.0,24.8763,24.8847,24.8763,24.8847,100105.0
2017-12-28 13:05:00,29.7,29.72,29.7,29.71,199988.0,24.8763,24.8931,24.8763,24.8847,199988.0
2017-12-28 13:10:00,29.71,29.74,29.7,29.71,238313.0,24.8847,24.9098,24.8763,24.8847,238313.0
2017-12-28 13:15:00,29.72,29.73,29.71,29.72,90722.0,24.8931,24.9015,24.8847,24.8931,90722.0
2017-12-28 13:20:00,29.72,29.72,29.7,29.7,108174.0,24.8931,24.8931,24.8763,24.8763,108174.0
2017-12-28 13:25:00,29.7,29.71,29.69,29.7,93995.0,24.8763,24.8847,24.868,24.8763,93995.0
2017-12-28 13:30:00,29.71,29.71,29.69,29.7,157563.0,24.8847,24.8847,24.868,24.8763,157563.0
2017-12-28 13:35:00,29.7,29.7,29.68,29.7,367210.0,24.8763,24.8763,24.8596,24.8763,367210.0
2017-12-28 13:40:00,29.7,29.7,29.69,29.69,110355.0,24.8763,24.8763,24.868,24.868,110355.0
2017-12-28 13:45:00,29.69,29.7,29.68,29.7,219519.0,24.868,24.8763,24.8596,24.8763,219519.0
2017-12-28 13:50:00,29.7,29.7,29.69,29.7,66338.0,24.8763,24.8763,24.868,24.8763,66338.0
2017-12-28 13:55:00,29.7,29.72,29.69,29.7,273552.0,24.8763,24.8931,24.868,24.8763,273552.0
2017-12-28 14:00:00,29.71,29.72,29.69,29.71,167656.0,24.8847,24.8931,24.868,24.8847,167656.0
2017-12-28 14:05:00,29.71,29.72,29.69,29.69,111331.0,24.8847,24.8931,24.868,24.868,111331.0
2017-12-28 14:10:00,29.69,29.7,29.68,29.69,226506.0,24.868,24.8763,24.8596,24.868,226506.0
2017-12-28 14:15:00,29.7,29.7,29.68,29.7,167392.0,24.8763,24.8763,24.8596,24.8763,167392.0
2017-12-28 14:20:00,29.69,29.7,29.68,29.69,2005760.0,24.868,24.8763,24.8596,24.868,2005760.0
2017-12-28 14:25:00,29.68,29.7,29.68,29.7,221193.0,24.8596,24.8763,24.8596,24.8763,221193.0
2017-12-28 14:30:00,29.7,29.7,29.68,29.69,216940.0,24.8763,24.8763,24.8596,24.868,216940.0
2017-12-28 14:35:00,29.69,29.72,29.68,29.71,340256.0,24.868,24.8931,24.8596,24.8847,340256.0
2017-12-28 14:40:00,29.71,29.72,29.71,29.71,82944.0,24.8847,24.8931,24.8847,24.8847,82944.0
2017-12-28 14:45:00,29.71,29.73,29.71,29.73,183015.0,24.8847,24.9015,24.8847,24.9015,183015.0
2017-12-28 14:50:00,29.72,29.75,29.72,29.73,516697.0,24.8931,24.9182,24.8931,24.9015,516697.0
2017-12-28 14:55:00,29.73,29.75,29.72,29.75,255912.0,24.9015,24.9182,24.8931,24.9182,255912.0
2017-12-28 15:00:00,29.75,29.75,29.72,29.73,201446.0,24.9182,24.9182,24.8931,24.9015,201446.0
2017-12-28 15:05:00,29.73,29.74,29.72,29.74,260627.0,24.9015,24.9098,24.8931,24.9098,260627.0
2017-12-28 15:10:00,29.74,29.74,29.73,29.73,94948.0,24.9098,24.9098,24.9015,24.9015,94948.0
2017-12-28 15:15:00,29.74,29.74,29.73,29.74,104769.0,24.9098,24.9098,24.9015,24.9098,104769.0
2017-12-28 15:20:00,29.74,29.74,29.73,29.74,127726.0,24.9098,24.9098,24.9015,24.9098,127726.0
2017-12-28 15:25:00,29.74,29.75,29.73,29.75,235063.0,24.9098,24.9182,24.9015,24.9182,235063.0
2017-12-28 15:30:00,29.75,29.75,29.73,29.75,299443.0,24.9182,24.9182,24.9015,24.9182,299443.0
2017-12-28 15:35:00,29.75,29.75,29.74,29.75,292647.0,24.9182,24.9182,24.9098,24.9182,292647.0
2017-12-28 15:40:00,29.75,29.77,29.74,29.76,805090.0,24.9182,24.935,24.9098,24.9266,805090.0
2017-12-28 15:45:00,29.75,29.76,29.74,29.75,325838.0,24.9182,24.9266,24.9098,24.9182,325838.0
2017-12-28 15:50:00,29.74,29.77,29.74,29.77,740130.0,24.9098,24.935,24.9098,24.935,740130.0
2017-12-28 15:55:00,29.77,29.8,29.76,29.79,2613544.0,24.935,24.9601,24.9266,24.9517,2613544.0
2017-12-29 09:30:00,29.85,29.88,29.76,29.77,1349305.0,25.002,25.0271,24.9266,24.935,1349305.0
2017-12-29 09:35:00,29.77,29.79,29.73,29.74,652117.0,24.935,24.9517,24.9015,24.9098,652117.0
2017-12-29 09:40:00,29.74,29.79,29.73,29.75,429550.0,24.9098,24.9517,24.9015,24.9182,429550.0
2017-12-29 09:45:00,29.75,29.77,29.72,29.74,572413.0,24.9182,24.935,24.8931,24.9098,572413.0
2017-12-29 09:50:00,29.75,29.75,29.7,29.71,525165.0,24.9182,24.9182,24.8763,24.8847,525165.0
2017-12-29 09:55:00,29.7,29.74,29.69,29.73,769394.0,24.8763,24.9098,24.868,24.9015,769394.0
2017-12-29 10:00:00,29.73,29.73,29.69,29.71,563075.0,24.9015,24.9015,24.868,24.8847,563075.0
2017-12-29 10:05:00,29.71,29.72,29.66,29.67,738566.0,24.8847,24.8931,24.8428,24.8512,738566.0
2017-12-29 10:10:00,29.68,29.68,29.65,29.66,436093.0,24.8596,24.8596,24.8345,24.8428,436093.0
2017-12-29 10:15:00,29.65,29.67,29.63,29.65,736864.0,24.8345,24.8512,24.8177,24.8345,736864.0
2017-12-29 10:20:00,29.65,29.68,29.61,29.68,524717.0,24.8345,24.8596,24.801,24.8596,524717.0
2017-12-29 10:25:00,29.67,29.7,29.66,29.7,615876.0,24.8512,24.8763,24.8428,24.8763,615876.0
2017-12-29 10:30:00,29.69,29.69,29.64,29.64,403886.0,24.868,24.868,24.8261,24.8261,403886.0
2017-12-29 10:35:00,29.64,29.65,29.58,29.61,860612.0,24.8261,24.8345,24.7758,24.801,860612.0
2017-12-29 10:40:00,29.61,29.67,29.6,29.64,558011.0,24.801,24.8512,24.7926,24.8261,558011.0
2017-12-29 10:45:00,29.64,29.66,29.61,29.62,313849.0,24.8261,24.8428,24.801,24.8093,313849.0
2017-12-29 10:50:00,29.61,29.65,29.61,29.64,577134.0,24.801,24.8345,24.801,24.8261,577134.0
2017-12-29 10:55:00,29.65,29.68,29.63,29.67,390347.0,24.8345,24.8596,24.8177,24.8512,390347.0
2017-12-29 11:00:00,29.68,29.68,29.64,29.67,309262.0,24.8596,24.8596,24.8261,24.8512,309262.0
2017-12-29 11:05:00,29.67,29.67,29.63,29.63,258221.0,24.8512,24.8512,24.8177,24.8177,258221.0
2017-12-29 11:10:00,29.64,29.65,29.62,29.63,267872.0,24.8261,24.8345,24.8093,24.8177,267872.0
2017-12-29 11:15:00,29.63,29.65,29.62,29.64,321587.0,24.8177,24.8345,24.8093,24.8261,321587.0
2017-12-29 11:20:00,29.64,29.65,29.63,29.65,178217.0,24.8261,24.8345,24.8177,24.8345,178217.0
2017-12-29 11:25:00,29.64,29.65,29.62,29.62,235843.0,24.8261,24.8345,24.8093,24.8093,235843.0
2017-12-29 11:30:00,29.63,29.66,29.62,29.63,415435.0,24.8177,24.8428,24.8093,24.8177,415435.0
2017-12-29 11:35:00,29.63,29.65,29.62,29.62,170109.0,24.8177,24.8345,24.8093,24.8093,170109.0
2017-12-29 11:40:00,29.63,29.66,29.62,29.66,163676.0,24.8177,24.8428,24.8093,24.8428,163676.0
2017-12-29 11:45:00,29.65,29.66,29.64,29.65,185778.0,24.8345,24.8428,24.8261,24.8345,185778.0
2017-12-29 11:50:00,29.65,29.68,29.64,29.66,512483.0,24.8345,24.8596,24.8261,24.8428,512483.0
2017-12-29 11:55:00,29.66,29.67,29.63,29.64,219921.0,24.8428,24.8512,24.8177,24.8261,219921.0
2017-12-29 12:00:00,29.64,29.66,29.63,29.66,441791.0,24.8261,24.8428,24.8177,24.8428,441791.0
2017-12-29 12:05:00,29.66,29.67,29.63,29.64,198801.0,24.8428,24.8512,24.8177,24.8261,198801.0
2017-12-29 12:10:00,29.64,29.64,29.63,29.63,139724.0,24.8261,24.8261,24.8177,24.8177,139724.0
2017-12-29 12:15:00,29.63,29.64,29.62,29.63,218717.0,24.8177,24.8261,24.8093,24.8177,218717.0
2017-12-29 12:20:00,29.62,29.63,29.62,29.63,113557.0,24.8093,24.8177,24.8093,24.8177,113557.0
2017-12-29 12:25:00,29.63,29.63,29.61,29.61,213120.0,24.8177,24.8177,24.801,24.801,213120.0
2017-12-29 12:30:00,29.61,29.63,29.61,29.63,302830.0,24.801,24.8177,24.801,24.8177,302830.0
2017-12-29 12:35:00,29.63,29.65,29.62,29.65,157611.0,24.8177,24.8345,24.8093,24.8345,157611.0
2017-12-29 12:40:00,29.65,29.69,29.64,29.68,273755.0,24.8345,24.868,24.8261,24.8596,273755.0
2017-12-29 12:45:00,29.68,29.69,29.64,29.64,189219.0,24.8596,24.868,24.8261,24.8261,189219.0
2017-12-29 12:50:00,29.65,29.65,29.63,29.64,175820.0,24.8345,24.8345,24.8177,24.8261,175820.0
2017-12-29 12:55:00,29.64,29.64,29.63,29.64,69599.0,24.8261,24.8261,24.8177,24.8261,69599.0
2017-12-29 13:00:00,29.63,29.66,29.62,29.65,274740.0,24.8177,24.8428,24.8093,24.8345,274740.0
2017-12-29 13:05:00,29.65,29.66,29.64,29.65,176676.0,24.8345,24.8428,24.8261,24.8345,176676.0
2017-12-29 13:10:00,29.64,29.66,29.64,29.66,118317.0,24.8261,24.8428,24.8261,24.8428,118317.0
2017-12-29 13:15:00,29.65,29.66,29.65,29.66,121332.0,24.8345,24.8428,24.8345,24.8428,121332.0
2017-12-29 13:20:00,29.66,29.66,29.65,29.66,59328.0,24.8428,24.8428,24.8345,24.8428,59328.0
2017-12-29 13:25:00,29.66,29.68,29.65,29.66,255438.0,24.8428,24.8596,24.8345,24.8428,255438.0
2017-12-29 13:30:00,29.66,29.66,29.64,29.65,192999.0,24.8428,24.8428,24.8261,24.8345,192999.0
2017-12-29 13:35:00,29.66,29.67,29.63,29.65,395732.0,24.8428,24.8512,24.8177,24.8345,395732.0
2017-12-29 13:40:00,29.66,29.66,29.63,29.66,342933.0,24.8428,24.8428,24.8177,24.8428,342933.0
2017-12-29 13:45:00,29.66,29.68,29.65,29.67,549101.0,24.8428,24.8596,24.8345,24.8512,549101.0
2017-12-29 13:50:00,29.67,29.68,29.65,29.65,345801.0,24.8512,24.8596,24.8345,24.8345,345801.0
2017-12-29 13:55:00,29.65,29.67,29.64,29.66,123822.0,24.8345,24.8512,24.8261,24.8428,123822.0
2017-12-29 14:00:00,29.67,29.69,29.65,29.68,249327.0,24.8512,24.868,24.8345,24.8596,249327.0
2017-12-29 14:05:00,29.68,29.68,29.64,29.66,189113.0,24.8596,24.8596,24.8261,24.8428,189113.0
2017-12-29 14:10:00,29.65,29.67,29.64,29.66,183360.0,24.8345,24.8512,24.8261,24.8428,183360.0
2017-12-29 14:15:00,29.66,29.67,29.65,29.65,177732.0,24.8428,24.8512,24.8345,24.8345,177732.0
2017-12-29 14:20:00,29.66,29.67,29.63,29.64,414557.0,24.8428,24.8512,24.8177,24.8261,414557.0
2017-12-29 14:25:00,29.63,29.64,29.62,29.63,173378.0,24.8177,24.8261,24.8093,24.8177,173378.0
2017-12-29 14:30:00,29.63,29.64,29.62,29.63,176835.0,24.8177,24.8261,24.8093,24.8177,176835.0
2017-12-29 14:35:00,29.62,29.63,29.61,29.61,295473.0,24.8093,24.8177,24.801,24.801,295473.0
2017-12-29 14:40:00,29.62,29.64,29.61,29.62,199217.0,24.8093,24.8261,24.801,24.8093,199217.0
2017-12-29 14:45:00,29.62,29.63,29.61,29.63,146485.0,24.8093,24.8177,24.801,24.8177,146485.0
2017-12-29 14:50:00,29.62,29.63,29.61,29.62,275170.0,24.8093,24.8177,24.801,24.8093,275170.0
2017-12-29 14:55:00,29.62,29.64,29.62,29.63,214096.0,24.8093,24.8261,24.8093,24.8177,214096.0
2017-12-29 15:00:00,29.63,29.64,29.61,29.63,178643.0,24.8177,24.8261,24.801,24.8177,178643.0
2017-12-29 15:05:00,29.63,29.65,29.63,29.65,191335.0,24.8177,24.8345,24.8177,24.8345,191335.0
2017-12-29 15:10:00,29.65,29.66,29.63,29.65,229413.0,24.8345,24.8428,24.8177,24.8345,229413.0
2017-12-29 15:15:00,29.65,29.67,29.63,29.66,508265.0,24.8345,24.8512,24.8177,24.8428,508265.0
2017-12-29 15:20:00,29.65,29.68,29.65,29.67,329569.0,24.8345,24.8596,24.8345,24.8512,329569.0
2017-12-29 15:25:00,29.66,29.67,29.65,29.67,203290.0,24.8428,24.8512,24.8345,24.8512,203290.0
2017-12-29 15:30:00,29.67,29.67,29.63,29.65,588940.0,24.8512,24.8512,24.8177,24.8345,588940.0
2017-12-29 15:35:00,29.65,29.66,29.63,29.63,484663.0,24.8345,24.8428,24.8177,24.8177,484663.0
2017-12-29 15:40:00,29.63,29.63,29.61,29.62,615582.0,24.8177,24.8177,24.801,24.8093,615582.0
2017-12-29 15:45:00,29.62,29.65,29.61,29.65,725682.0,24.8093,24.8345,24.801,24.8345,725682.0
2017-12-29 15:50:00,29.64,29.65,29.59,29.63,2220877.0,24.8261,24.8345,24.7842,24.8177,2220877.0
2017-12-29 15:55:00,29.63,29.63,29.52,29.54,4265772.0,24.8177,24.8177,24.7256,24.7423,4265772.0
2018-01-02 09:30:00,29.75,29.8,29.7,29.75,3097447.0,24.9182,24.9601,24.8763,24.9182,3097447.0
2018-01-02 09:35:00,29.75,29.77,29.7,29.75,1595256.0,24.9182,24.935,24.8763,24.9182,1595256.0
2018-01-02 09:40:00,29.75,29.78,29.73,29.76,1170933.0,24.9182,24.9433,24.9015,24.9266,1170933.0
2018-01-02 09:45:00,29.77,29.77,29.62,29.62,1712236.0,24.935,24.935,24.8093,24.8093,1712236.0
2018-01-02 09:50:00,29.62,29.68,29.61,29.67,1568813.0,24.8093,24.8596,24.801,24.8512,1568813.0
2018-01-02 09:55:00,29.66,29.69,29.65,29.66,1060989.0,24.8428,24.868,24.8345,24.8428,1060989.0
2018-01-02 10:00:00,29.66,29.69,29.66,29.69,903130.0,24.8428,24.868,24.8428,24.868,903130.0
2018-01-02 10:05:00,29.69,29.75,29.68,29.71,1475946.0,24.868,24.9182,24.8596,24.8847,1475946.0
2018-01-02 10:10:00,29.72,29.72,29.68,29.71,501405.0,24.8931,24.8931,24.8596,24.8847,501405.0
2018-01-02 10:15:00,29.71,29.73,29.68,29.7,825993.0,24.8847,24.9015,24.8596,24.8763,825993.0
2018-01-02 10:20:00,29.7,29.72,29.66,29.69,561973.0,24.8763,24.8931,24.8428,24.868,561973.0
2018-01-02 10:25:00,29.69,29.71,29.68,29.7,971016.0,24.868,24.8847,24.8596,24.8763,971016.0
2018-01-02 10:30:00,29.7,29.73,29.69,29.72,592577.0,24.8763,24.9015,24.868,24.8931,592577.0
2018-01-02 10:35:00,29.72,29.72,29.65,29.67,866553.0,24.8931,24.8931,24.8345,24.8512,866553.0
2018-01-02 10:40:00,29.67,29.68,29.66,29.67,574136.0,24.8512,24.8596,24.8428,24.8512,574136.0
2018-01-02 10:45:00,29.66,29.68,29.66,29.68,441560.0,24.8428,24.8596,24.8428,24.8596,441560.0
2018-01-02 10:50:00,29.68,29.73,29.67,29.73,744376.0,24.8596,24.9015,24.8512,24.9015,744376.0
2018-01-02 10:55:00,29.72,29.74,29.71,29.74,742053.0,24.8931,24.9098,24.8847,24.9098,742053.0
2018-01-02 11:00:00,29.74,29.75,29.72,29.75,643028.0,24.9098,24.9182,24.8931,24.9182,643028.0
2018-01-02 11:05:00,29.75,29.75,29.72,29.75,537293.0,24.9182,24.9182,24.8931,24.9182,537293.0
2018-01-02 11:10:00,29.75,29.77,29.74,29.77,576678.0,24.9182,24.935,24.9098,24.935,576678.0
2018-01-02 11:15:00,29.77,29.77,29.74,29.75,648239.0,24.935,24.935,24.9098,24.9182,648239.0
2018-01-02 11:20:00,29.75,29.75,29.71,29.71,739011.0,24.9182,24.9182,24.8847,24.8847,739011.0
2018-01-02 11:25:00,29.72,29.72,29.67,29.68,530087.0,24.8931,24.8931,24.8512,24.8596,530087.0
2018-01-02 11:30:00,29.68,29.69,29.65,29.68,684635.0,24.8596,24.868,24.8345,24.8596,684635.0
2018-01-02 11:35:00,29.68,29.68,29.65,29.66,476000.0,24.8596,24.8596,24.8345,24.8428,476000.0
2018-01-02 11:40:00,29.66,29.67,29.64,29.67,665524.0,24.8428,24.8512,24.8261,24.8512,665524.0
2018-01-02 11:45:00,29.67,29.69,29.65,29.68,500406.0,24.8512,24.868,24.8345,24.8596,500406.0
2018-01-02 11:50:00,29.67,29.71,29.67,29.71,271081.0,24.8512,24.8847,24.8512,24.8847,271081.0
2018-01-02 11:55:00,29.7,29.71,29.63,29.65,887096.0,24.8763,24.8847,24.8177,24.8345,887096.0
2018-01-02 12:00:00,29.65,29.72,29.64,29.71,511700.0,24.8345,24.8931,24.8261,24.8847,511700.0
2018-01-02 12:05:00,29.71,29.73,29.7,29.71,380100.0,24.8847,24.9015,24.8763,24.8847,380100.0
2018-01-02 12:10:00,29.71,29.72,29.7,29.71,219780.0,24.8847,24.8931,24.8763,24.8847,219780.0
2018-01-02 12:15:00,29.71,29.74,29.7,29.73,1013184.0,24.8847,24.9098,24.8763,24.9015,1013184.0
2018-01-02 12:20:00,29.73,29.73,29.71,29.71,167679.0,24.9015,24.9015,24.8847,24.8847,167679.0
2018-01-02 12:25:00,29.71,29.73,29.71,29.72,169886.0,24.8847,24.9015,24.8847,24.8931,169886.0
2018-01-02 12:30:00,29.72,29.74,29.71,29.74,232878.0,24.8931,24.9098,24.8847,24.9098,232878.0
2018-01-02 12:35:00,29.74,29.74,29.71,29.73,233911.0,24.9098,24.9098,24.8847,24.9015,233911.0
2018-01-02 12:40:00,29.73,29.74,29.7,29.71,266161.0,24.9015,24.9098,24.8763,24.8847,266161.0
2018-01-02 12:45:00,29.71,29.71,29.7,29.71,120155.0,24.8847,24.8847,24.8763,24.8847,120155.0
2018-01-02 12:50:00,29.7,29.72,29.69,29.7,263619.0,24.8763,24.8931,24.868,24.8763,263619.0
2018-01-02 12:55:00,29.69,29.71,29.69,29.7,253757.0,24.868,24.8847,24.868,24.8763,253757.0
2018-01-02 13:00:00,29.71,29.71,29.69,29.71,281853.0,24.8847,24.8847,24.868,24.8847,281853.0
2018-01-02 13:05:00,29.71,29.73,29.7,29.73,209811.0,24.8847,24.9015,24.8763,24.9015,209811.0
2018-01-02 13:10:00,29.73,29.74,29.72,29.74,178822.0,24.9015,24.9098,24.8931,24.9098,178822.0
2018-01-02 13:15:00,29.74,29.76,29.73,29.75,492555.0,24.9098,24.9266,24.9015,24.9182,492555.0
2018-01-02 13:20:00,29.74,29.75,29.73,29.74,181981.0,24.9098,24.9182,24.9015,24.9098,181981.0
2018-01-02 13:25:00,29.74,29.75,29.73,29.75,107587.0,24.9098,24.9182,24.9015,24.9182,107587.0
2018-01-02 13:30:00,29.75,29.76,29.73,29.75,469196.0,24.9182,24.9266,24.9015,24.9182,469196.0
2018-01-02 13:35:00,29.75,29.75,29.73,29.74,250773.0,24.9182,24.9182,24.9015,24.9098,250773.0
2018-01-02 13:40:00,29.74,29.76,29.73,29.75,301201.0,24.9098,24.9266,24.9015,24.9182,301201.0
2018-01-02 13:45:00,29.76,29.76,29.74,29.75,282122.0,24.9266,24.9266,24.9098,24.9182,282122.0
2018-01-02 13:50:00,29.75,29.75,29.71,29.71,271201.0,24.9182,24.9182,24.8847,24.8847,271201.0
2018-01-02 13:55:00,29.71,29.74,29.71,29.73,303883.0,24.8847,24.9098,24.8847,24.9015,303883.0
2018-01-02 14:00:00,29.74,29.75,29.73,29.75,495571.0,24.9098,24.9182,24.9015,24.9182,495571.0
2018-01-02 14:05:00,29.75,29.76,29.71,29.71,555401.0,24.9182,24.9266,24.8847,24.8847,555401.0
2018-01-02 14:10:00,29.71,29.72,29.67,29.69,856745.0,24.8847,24.8931,24.8512,24.868,856745.0
2018-01-02 14:15:00,29.68,29.71,29.68,29.7,438714.0,24.8596,24.8847,24.8596,24.8763,438714.0
2018-01-02 14:20:00,29.7,29.73,29.69,29.73,279574.0,24.8763,24.9015,24.868,24.9015,279574.0
2018-01-02 14:25:00,29.73,29.73,29.7,29.7,693350.0,24.9015,24.9015,24.8763,24.8763,693350.0
2018-01-02 14:30:00,29.71,29.71,29.68,29.69,240410.0,24.8847,24.8847,24.8596,24.868,240410.0
2018-01-02 14:35:00,29.69,29.71,29.68,29.71,328236.0,24.868,24.8847,24.8596,24.8847,328236.0
2018-01-02 14:40:00,29.7,29.72,29.7,29.71,318035.0,24.8763,24.8931,24.8763,24.8847,318035.0
2018-01-02 14:45:00,29.71,29.71,29.69,29.7,213080.0,24.8847,24.8847,24.868,24.8763,213080.0
2018-01-02 14:50:00,29.71,29.71,29.7,29.71,146741.0,24.8847,24.8847,24.8763,24.8847,146741.0
2018-01-02 14:55:00,29.71,29.72,29.7,29.71,276507.0,24.8847,24.8931,24.8763,24.8847,276507.0
2018-01-02 15:00:00,29.71,29.71,29.69,29.71,398546.0,24.8847,24.8847,24.868,24.8847,398546.0
2018-01-02 15:05:00,29.71,29.72,29.7,29.71,258552.0,24.8847,24.8931,24.8763,24.8847,258552.0
2018-01-02 15:10:00,29.72,29.72,29.69,29.71,498838.0,24.8931,24.8931,24.868,24.8847,498838.0
2018-01-02 15:15:00,29.71,29.75,29.71,29.74,467395.0,24.8847,24.9182,24.8847,24.9098,467395.0
2018-01-02 15:20:00,29.75,29.76,29.74,29.76,369373.0,24.9182,24.9266,24.9098,24.9266,369373.0
2018-01-02 15:25:00,29.76,29.77,29.75,29.77,723554.0,24.9266,24.935,24.9182,24.935,723554.0
2018-01-02 15:30:00,29.77,29.78,29.76,29.78,692940.0,24.935,24.9433,24.9266,24.9433,692940.0
2018-01-02 15:35:00,29.78,29.79,29.76,29.79,736571.0,24.9433,24.9517,24.9266,24.9517,736571.0
2018-01-02 15:40:00,29.79,29.81,29.78,29.8,894232.0,24.9517,24.9685,24.9433,24.9601,894232.0
2018-01-02 15:45:00,29.8,29.82,29.79,29.81,1055168.0,24.9601,24.9768,24.9517,24.9685,1055168.0
2018-01-02 15:50:00,29.8,29.84,29.8,29.83,1628986.0,24.9601,24.9936,24.9601,24.9852,1628986.0
2018-01-02 15:55:00,29.83,29.9,29.82,29.9,3390809.0,24.9852,25.0439,24.9768,25.0439,3390809.0
2018-01-03 09:30:00,29.9,29.94,29.83,29.84,1866232.0,25.0439,25.0774,24.9852,24.9936,1866232.0
2018-01-03 09:35:00,29.84,29.86,29.8,29.85,1290209.0,24.9936,25.0103,24.9601,25.002,1290209.0
2018-01-03 09:40:00,29.85,29.87,29.73,29.73,1438735.0,25.002,25.0187,24.9015,24.9015,1438735.0
2018-01-03 09:45:00,29.74,29.76,29.71,29.72,1384401.0,24.9098,24.9266,24.8847,24.8931,1384401.0
2018-01-03 09:50:00,29.72,29.79,29.69,29.76,1486182.0,24.8931,24.9517,24.868,24.9266,1486182.0
2018-01-03 09:55:00,29.77,29.77,29.72,29.74,630558.0,24.935,24.935,24.8931,24.9098,630558.0
2018-01-03 10:00:00,29.74,29.81,29.73,29.78,1226785.0,24.9098,24.9685,24.9015,24.9433,1226785.0
2018-01-03 10:05:00,29.79,29.81,29.75,29.8,765039.0,24.9517,24.9685,24.9182,24.9601,765039.0
2018-01-03 10:10:00,29.81,29.85,29.8,29.85,1462845.0,24.9685,25.002,24.9601,25.002,1462845.0
2018-01-03 10:15:00,29.85,29.86,29.82,29.86,902704.0,25.002,25.0103,24.9768,25.0103,902704.0
2018-01-03 10:20:00,29.86,29.9,29.85,29.89,901849.0,25.0103,25.0439,25.002,25.0355,901849.0
2018-01-03 10:25:00,29.89,29.93,29.87,29.93,1394483.0,25.0355,25.069,25.0187,25.069,1394483.0
2018-01-03 10:30:00,29.93,29.94,29.89,29.89,991754.0,25.069,25.0774,25.0355,25.0355,991754.0
2018-01-03 10:35:00,29.89,29.9,29.85,29.88,943438.0,25.0355,25.0439,25.002,25.0271,943438.0
2018-01-03 10:40:00,29.88,29.88,29.85,29.86,288883.0,25.0271,25.0271,25.002,25.0103,288883.0
2018-01-03 10:45:00,29.86,29.86,29.8,29.81,1112124.0,25.0103,25.0103,24.9601,24.9685,1112124.0
2018-01-03 10:50:00,29.82,29.84,29.79,29.79,705233.0,24.9768,24.9936,24.9517,24.9517,705233.0
2018-01-03 10:55:00,29.79,29.81,29.78,29.8,475213.0,24.9517,24.9685,24.9433,24.9601,475213.0
2018-01-03 11:00:00,29.8,29.84,29.79,29.84,371171.0,24.9601,24.9936,24.9517,24.9936,371171.0
2018-01-03 11:05:00,29.84,29.86,29.83,29.84,407923.0,24.9936,25.0103,24.9852,24.9936,407923.0
2018-01-03 11:10:00,29.84,29.84,29.81,29.82,345717.0,24.9936,24.9936,24.9685,24.9768,345717.0
2018-01-03 11:15:00,29.81,29.82,29.79,29.82,472262.0,24.9685,24.9768,24.9517,24.9768,472262.0
2018-01-03 11:20:00,29.82,29.83,29.8,29.83,348667.0,24.9768,24.9852,24.9601,24.9852,348667.0
2018-01-03 11:25:00,29.83,29.83,29.79,29.79,273618.0,24.9852,24.9852,24.9517,24.9517,273618.0
2018-01-03 11:30:00,29.79,29.81,29.78,29.79,293401.0,24.9517,24.9685,24.9433,24.9517,293401.0
2018-01-03 11:35:00,29.79,29.79,29.75,29.75,514964.0,24.9517,24.9517,24.9182,24.9182,514964.0
2018-01-03 11:40:00,29.75,29.76,29.72,29.74,463843.0,24.9182,24.9266,24.8931,24.9098,463843.0
2018-01-03 11:45:00,29.73,29.75,29.72,29.75,378192.0,24.9015,24.9182,24.8931,24.9182,378192.0
2018-01-03 11:50:00,29.75,29.75,29.72,29.73,567023.0,24.9182,24.9182,24.8931,24.9015,567023.0
2018-01-03 11:55:00,29.72,29.76,29.72,29.75,370905.0,24.8931,24.9266,24.8931,24.9182,370905.0
2018-01-03 12:00:00,29.76,29.78,29.75,29.78,279235.0,24.9266,24.9433,24.9182,24.9433,279235.0
2018-01-03 12:05:00,29.78,29.78,29.77,29.78,196101.0,24.9433,24.9433,24.935,24.9433,196101.0
2018-01-03 12:10:00,29.78,29.8,29.77,29.78,309845.0,24.9433,24.9601,24.935,24.9433,309845.0
2018-01-03 12:15:00,29.78,29.79,29.75,29.77,570889.0,24.9433,24.9517,24.9182,24.935,570889.0
2018-01-03 12:20:00,29.76,29.77,29.75,29.77,437735.0,24.9266,24.935,24.9182,24.935,437735.0
2018-01-03 12:25:00,29.77,29.77,29.75,29.76,151685.0,24.935,24.935,24.9182,24.9266,151685.0
2018-01-03 12:30:00,29.77,29.77,29.75,29.76,266275.0,24.935,24.935,24.9182,24.9266,266275.0
2018-01-03 12:35:00,29.77,29.8,29.76,29.8,378388.0,24.935,24.9601,24.9266,24.9601,378388.0
2018-01-03 12:40:00,29.8,29.82,29.79,29.81,286778.0,24.9601,24.9768,24.9517,24.9685,286778.0
2018-01-03 12:45:00,29.82,29.83,29.8,29.83,396256.0,24.9768,24.9852,24.9601,24.9852,396256.0
2018-01-03 12:50:00,29.83,29.83,29.81,29.82,400867.0,24.9852,24.9852,24.9685,24.9768,400867.0
2018-01-03 12:55:00,29.82,29.84,29.79,29.82,427905.0,24.9768,24.9936,24.9517,24.9768,427905.0
2018-01-03 13:00:00,29.82,29.82,29.78,29.78,421167.0,24.9768,24.9768,24.9433,24.9433,421167.0
2018-01-03 13:05:00,29.78,29.79,29.76,29.79,809550.0,24.9433,24.9517,24.9266,24.9517,809550.0
2018-01-03 13:10:00,29.79,29.79,29.76,29.77,361929.0,24.9517,24.9517,24.9266,24.935,361929.0
2018-01-03 13:15:00,29.78,29.78,29.76,29.76,254671.0,24.9433,24.9433,24.9266,24.9266,254671.0
2018-01-03 13:20:00,29.77,29.77,29.75,29.76,427959.0,24.935,24.935,24.9182,24.9266,427959.0
2018-01-03 13:25:00,29.76,29.76,29.73,29.73,417041.0,24.9266,24.9266,24.9015,24.9015,417041.0
2018-01-03 13:30:00,29.73,29.74,29.71,29.72,759584.0,24.9015,24.9098,24.8847,24.8931,759584.0
2018-01-03 13:35:00,29.73,29.75,29.72,29.74,624716.0,24.9015,24.9182,24.8931,24.9098,624716.0
2018-01-03 13:40:00,29.74,29.74,29.7,29.71,968959.0,24.9098,24.9098,24.8763,24.8847,968959.0
2018-01-03 13:45:00,29.72,29.74,29.7,29.72,641975.0,24.8931,24.9098,24.8763,24.8931,641975.0
2018-01-03 13:50:00,29.72,29.74,29.71,29.74,472530.0,24.8931,24.9098,24.8847,24.9098,472530.0
2018-01-03 13:55:00,29.74,29.74,29.71,29.74,391040.0,24.9098,24.9098,24.8847,24.9098,391040.0
2018-01-03 14:00:00,29.74,29.78,29.73,29.77,828770.0,24.9098,24.9433,24.9015,24.935,828770.0
2018-01-03 14:05:00,29.77,29.8,29.76,29.79,654030.0,24.935,24.9601,24.9266,24.9517,654030.0
2018-01-03 14:10:00,29.79,29.8,29.77,29.79,313795.0,24.9517,24.9601,24.935,24.9517,313795.0
2018-01-03 14:15:00,29.79,29.8,29.77,29.78,254381.0,24.9517,24.9601,24.935,24.9433,254381.0
2018-01-03 14:20:00,29.78,29.8,29.76,29.79,311631.0,24.9433,24.9601,24.9266,24.9517,311631.0
2018-01-03 14:25:00,29.78,29.79,29.75,29.76,279465.0,24.9433,24.9517,24.9182,24.9266,279465.0
2018-01-03 14:30:00,29.75,29.76,29.73,29.73,420907.0,24.9182,24.9266,24.9015,24.9015,420907.0
2018-01-03 14:35:00,29.74,29.77,29.72,29.74,416834.0,24.9098,24.935,24.8931,24.9098,416834.0
2018-01-03 14:40:00,29.74,29.75,29.73,29.74,303770.0,24.9098,24.9182,24.9015,24.9098,303770.0
2018-01-03 14:45:00,29.74,29.77,29.73,29.75,633185.0,24.9098,24.935,24.9015,24.9182,633185.0
2018-01-03 14:50:00,29.75,29.75,29.71,29.72,349268.0,24.9182,24.9182,24.8847,24.8931,349268.0
2018-01-03 14:55:00,29.72,29.73,29.7,29.72,877955.0,24.8931,24.9015,24.8763,24.8931,877955.0
2018-01-03 15:00:00,29.72,29.73,29.71,29.71,600207.0,24.8931,24.9015,24.8847,24.8847,600207.0
2018-01-03 15:05:00,29.71,29.76,29.71,29.76,621619.0,24.8847,24.9266,24.8847,24.9266,621619.0
2018-01-03 15:10:00,29.76,29.77,29.74,29.76,603902.0,24.9266,24.935,24.9098,24.9266,603902.0
2018-01-03 15:15:00,29.76,29.76,29.75,29.76,162230.0,24.9266,24.9266,24.9182,24.9266,162230.0
2018-01-03 15:20:00,29.75,29.76,29.72,29.75,488973.0,24.9182,24.9266,24.8931,24.9182,488973.0
2018-01-03 15:25:00,29.75,29.75,29.73,29.74,348467.0,24.9182,24.9182,24.9015,24.9098,348467.0
2018-01-03 15:30:00,29.74,29.76,29.73,29.76,372128.0,24.9098,24.9266,24.9015,24.9266,372128.0
2018-01-03 15:35:00,29.75,29.76,29.74,29.76,408306.0,24.9182,24.9266,24.9098,24.9266,408306.0
2018-01-03 15:40:00,29.76,29.77,29.74,29.77,687880.0,24.9266,24.935,24.9098,24.935,687880.0
2018-01-03 15:45:00,29.77,29.77,29.73,29.73,1229652.0,24.935,24.935,24.9015,24.9015,1229652.0
2018-01-03 15:50:00,29.74,29.79,29.73,29.79,1399602.0,24.9098,24.9517,24.9015,24.9517,1399602.0
2018-01-03 15:55:00,29.79,29.82,29.77,29.8,3360141.0,24.9517,24.9768,24.935,24.9601,3360141.0
2018-01-04 09:30:00,29.97,29.99,29.88,29.99,2657071.0,25.1025,25.1192,25.0271,25.1192,2657071.0
2018-01-04 09:35:00,29.99,30.08,29.98,30.08,2870955.0,25.1192,25.1946,25.1109,25.1946,2870955.0
2018-01-04 09:40:00,30.08,30.13,30.06,30.13,2613179.0,25.1946,25.2365,25.1779,25.2365,2613179.0
2018-01-04 09:45:00,30.13,30.2,30.12,30.2,2164243.0,25.2365,25.2951,25.2281,25.2951,2164243.0
2018-01-04 09:50:00,30.2,30.24,30.16,30.2,2133365.0,25.2951,25.3286,25.2616,25.2951,2133365.0
2018-01-04 09:55:00,30.19,30.39,30.18,30.36,3239458.0,25.2868,25.4543,25.2784,25.4291,3239458.0
2018-01-04 10:00:00,30.36,30.4,30.34,30.38,1732947.0,25.4291,25.4626,25.4124,25.4459,1732947.0
2018-01-04 10:05:00,30.38,30.39,30.26,30.3,1887996.0,25.4459,25.4543,25.3454,25.3789,1887996.0
2018-01-04 10:10:00,30.3,30.35,30.29,30.34,1144887.0,25.3789,25.4208,25.3705,25.4124,1144887.0
2018-01-04 10:15:00,30.34,30.37,30.3,30.34,1184505.0,25.4124,25.4375,25.3789,25.4124,1184505.0
2018-01-04 10:20:00,30.34,30.37,30.32,30.36,1066998.0,25.4124,25.4375,25.3956,25.4291,1066998.0
2018-01-04 10:25:00,30.35,30.36,30.28,30.33,1128485.0,25.4208,25.4291,25.3621,25.404,1128485.0
2018-01-04 10:30:00,30.33,30.33,30.28,30.3,757954.0,25.404,25.404,25.3621,25.3789,757954.0
2018-01-04 10:35:00,30.3,30.32,30.23,30.26,1026092.0,25.3789,25.3956,25.3203,25.3454,1026092.0
2018-01-04 10:40:00,30.26,30.28,30.24,30.25,608919.0,25.3454,25.3621,25.3286,25.337,608919.0
2018-01-04 10:45:00,30.25,30.26,30.21,30.21,1182276.0,25.337,25.3454,25.3035,25.3035,1182276.0
2018-01-04 10:50:00,30.21,30.23,30.17,30.18,895831.0,25.3035,25.3203,25.27,25.2784,895831.0
2018-01-04 10:55:00,30.18,30.2,30.16,30.19,860819.0,25.2784,25.2951,25.2616,25.2868,860819.0
2018-01-04 11:00:00,30.19,30.2,30.14,30.15,905529.0,25.2868,25.2951,25.2449,25.2532,905529.0
2018-01-04 11:05:00,30.15,30.18,30.14,30.14,591536.0,25.2532,25.2784,25.2449,25.2449,591536.0
2018-01-04 11:10:00,30.15,30.17,30.14,30.17,414615.0,25.2532,25.27,25.2449,25.27,414615.0
2018-01-04 11:15:00,30.17,30.18,30.11,30.15,1172144.0,25.27,25.2784,25.2197,25.2532,1172144.0
2018-01-04 11:20:00,30.15,30.15,30.11,30.12,409616.0,25.2532,25.2532,25.2197,25.2281,409616.0
2018-01-04 11:25:00,30.12,30.12,30.02,30.04,1409384.0,25.2281,25.2281,25.1444,25.1611,1409384.0
2018-01-04 11:30:00,30.04,30.1,30.03,30.09,802134.0,25.1611,25.2114,25.1527,25.203,802134.0
2018-01-04 11:35:00,30.08,30.1,30.03,30.05,701305.0,25.1946,25.2114,25.1527,25.1695,701305.0
2018-01-04 11:40:00,30.06,30.11,30.04,30.09,623749.0,25.1779,25.2197,25.1611,25.203,623749.0
2018-01-04 11:45:00,30.1,30.13,30.09,30.12,480124.0,25.2114,25.2365,25.203,25.2281,480124.0
2018-01-04 11:50:00,30.13,30.15,30.09,30.11,543651.0,25.2365,25.2532,25.203,25.2197,543651.0
2018-01-04 11:55:00,30.11,30.15,30.1,30.15,369415.0,25.2197,25.2532,25.2114,25.2532,369415.0
2018-01-04 12:00:00,30.15,30.15,30.13,30.15,306816.0,25.2532,25.2532,25.2365,25.2532,306816.0
2018-01-04 12:05:00,30.15,30.17,30.14,30.16,455183.0,25.2532,25.27,25.2449,25.2616,455183.0
2018-01-04 12:10:00,30.17,30.17,30.14,30.15,546976.0,25.27,25.27,25.2449,25.2532,546976.0
2018-01-04 12:15:00,30.15,30.15,30.12,30.13,452868.0,25.2532,25.2532,25.2281,25.2365,452868.0
2018-01-04 12:20:00,30.13,30.14,30.12,30.13,341277.0,25.2365,25.2449,25.2281,25.2365,341277.0
2018-01-04 12:25:00,30.12,30.13,30.12,30.13,131973.0,25.2281,25.2365,25.2281,25.2365,131973.0
2018-01-04 12:30:00,30.13,30.13,30.11,30.12,395721.0,25.2365,25.2365,25.2197,25.2281,395721.0
2018-01-04 12:35:00,30.12,30.13,30.11,30.12,233149.0,25.2281,25.2365,25.2197,25.2281,233149.0
2018-01-04 12:40:00,30.12,30.16,30.11,30.16,456217.0,25.2281,25.2616,25.2197,25.2616,456217.0
2018-01-04 12:45:00,30.16,30.25,30.15,30.25,1715971.0,25.2616,25.337,25.2532,25.337,1715971.0
2018-01-04 12:50:00,30.24,30.27,30.24,30.27,815121.0,25.3286,25.3538,25.3286,25.3538,815121.0
2018-01-04 12:55:00,30.27,30.28,30.25,30.28,648649.0,25.3538,25.3621,25.337,25.3621,648649.0
2018-01-04 13:00:00,30.27,30.3,30.26,30.29,802378.0,25.3538,25.3789,25.3454,25.3705,802378.0
2018-01-04 13:05:00,30.3,30.3,30.25,30.25,719706.0,25.3789,25.3789,25.337,25.337,719706.0
2018-01-04 13:10:00,30.26,30.26,30.23,30.26,861752.0,25.3454,25.3454,25.3203,25.3454,861752.0
2018-01-04 13:15:00,30.26,30.3,30.25,30.3,431955.0,25.3454,25.3789,25.337,25.3789,431955.0
2018-01-04 13:20:00,30.3,30.3,30.28,30.28,592855.0,25.3789,25.3789,25.3621,25.3621,592855.0
2018-01-04 13:25:00,30.28,30.3,30.28,30.3,361853.0,25.3621,25.3789,25.3621,25.3789,361853.0
2018-01-04 13:30:00,30.3,30.3,30.27,30.28,323845.0,25.3789,25.3789,25.3538,25.3621,323845.0
2018-01-04 13:35:00,30.28,30.28,30.26,30.27,310402.0,25.3621,25.3621,25.3454,25.3538,310402.0
2018-01-04 13:40:00,30.27,30.28,30.26,30.28,419326.0,25.3538,25.3621,25.3454,25.3621,419326.0
2018-01-04 13:45:00,30.28,30.29,30.27,30.28,208077.0,25.3621,25.3705,25.3538,25.3621,208077.0
2018-01-04 13:50:00,30.29,30.33,30.28,30.33,914731.0,25.3705,25.404,25.3621,25.404,914731.0
2018-01-04 13:55:00,30.33,30.4,30.32,30.39,1915240.0,25.404,25.4626,25.3956,25.4543,1915240.0
2018-01-04 14:00:00,30.4,30.43,30.38,30.43,1400037.0,25.4626,25.4878,25.4459,25.4878,1400037.0
2018-01-04 14:05:00,30.42,30.44,30.39,30.4,653027.0,25.4794,25.4961,25.4543,25.4626,653027.0
2018-01-04 14:10:00,30.4,30.41,30.39,30.4,478442.0,25.4626,25.471,25.4543,25.4626,478442.0
2018-01-04 14:15:00,30.4,30.43,30.39,30.42,1002985.0,25.4626,25.4878,25.4543,25.4794,1002985.0
2018-01-04 14:20:00,30.41,30.42,30.39,30.4,578886.0,25.471,25.4794,25.4543,25.4626,578886.0
2018-01-04 14:25:00,30.4,30.4,30.35,30.36,562019.0,25.4626,25.4626,25.4208,25.4291,562019.0
2018-01-04 14:30:00,30.37,30.37,30.31,30.34,635058.0,25.4375,25.4375,25.3873,25.4124,635058.0
2018-01-04 14:35:00,30.33,30.35,30.3,30.3,551286.0,25.404,25.4208,25.3789,25.3789,551286.0
2018-01-04 14:40:00,30.3,30.32,30.3,30.32,390677.0,25.3789,25.3956,25.3789,25.3956,390677.0
2018-01-04 14:45:00,30.32,30.32,30.28,30.29,456970.0,25.3956,25.3956,25.3621,25.3705,456970.0
2018-01-04 14:50:00,30.3,30.3,30.23,30.25,752748.0,25.3789,25.3789,25.3203,25.337,752748.0
2018-01-04 14:55:00,30.26,30.3,30.25,30.3,450100.0,25.3454,25.3789,25.337,25.3789,450100.0
2018-01-04 15:00:00,30.3,30.31,30.27,30.27,436739.0,25.3789,25.3873,25.3538,25.3538,436739.0
2018-01-04 15:05:00,30.28,30.28,30.25,30.25,422042.0,25.3621,25.3621,25.337,25.337,422042.0
2018-01-04 15:10:00,30.25,30.26,30.23,30.25,630134.0,25.337,25.3454,25.3203,25.337,630134.0
2018-01-04 15:15:00,30.24,30.3,30.24,30.29,671405.0,25.3286,25.3789,25.3286,25.3705,671405.0
2018-01-04 15:20:00,30.29,30.3,30.28,30.29,533509.0,25.3705,25.3789,25.3621,25.3705,533509.0
2018-01-04 15:25:00,30.29,30.32,30.28,30.3,730494.0,25.3705,25.3956,25.3621,25.3789,730494.0
2018-01-04 15:30:00,30.3,30.31,30.29,30.29,469544.0,25.3789,25.3873,25.3705,25.3705,469544.0
2018-01-04 15:35:00,30.3,30.3,30.27,30.28,701079.0,25.3789,25.3789,25.3538,25.3621,701079.0
2018-01-04 15:40:00,30.28,30.29,30.25,30.25,739775.0,25.3621,25.3705,25.337,25.337,739775.0
2018-01-04 15:45:00,30.25,30.26,30.21,30.21,1056312.0,25.337,25.3454,25.3035,25.3035,1056312.0
2018-01-04 15:50:00,30.21,30.22,30.19,30.2,1162992.0,25.3035,25.3119,25.2868,25.2951,1162992.0
2018-01-04 15:55:00,30.21,30.21,30.16,30.19,2965122.0,25.3035,25.3035,25.2616,25.2868,2965122.0
2018-01-05 09:30:00,30.37,30.42,30.23,30.24,2888543.0,25.4375,25.4794,25.3203,25.3286,2888543.0
2018-01-05 09:35:00,30.25,30.25,30.07,30.08,2368858.0,25.337,25.337,25.1862,25.1946,2368858.0
2018-01-05 09:40:00,30.08,30.28,30.07,30.27,1685590.0,25.1946,25.3621,25.1862,25.3538,1685590.0
2018-01-05 09:45:00,30.28,30.29,30.18,30.19,1074118.0,25.3621,25.3705,25.2784,25.2868,1074118.0
2018-01-05 09:50:00,30.19,30.26,30.18,30.24,664093.0,25.2868,25.3454,25.2784,25.3286,664093.0
2018-01-05 09:55:00,30.24,30.26,30.2,30.21,585436.0,25.3286,25.3454,25.2951,25.3035,585436.0
2018-01-05 10:00:00,30.21,30.24,30.2,30.21,513355.0,25.3035,25.3286,25.2951,25.3035,513355.0
2018-01-05 10:05:00,30.21,30.22,30.17,30.22,723039.0,25.3035,25.3119,25.27,25.3119,723039.0
2018-01-05 10:10:00,30.22,30.22,30.17,30.21,590151.0,25.3119,25.3119,25.27,25.3035,590151.0
2018-01-05 10:15:00,30.21,30.22,30.17,30.19,839042.0,25.3035,25.3119,25.27,25.2868,839042.0
2018-01-05 10:20:00,30.19,30.19,30.11,30.14,756744.0,25.2868,25.2868,25.2197,25.2449,756744.0
2018-01-05 10:25:00,30.14,30.15,30.1,30.13,520000.0,25.2449,25.2532,25.2114,25.2365,520000.0
2018-01-05 10:30:00,30.13,30.17,30.1,30.12,636116.0,25.2365,25.27,25.2114,25.2281,636116.0
2018-01-05 10:35:00,30.12,30.15,30.1,30.15,510113.0,25.2281,25.2532,25.2114,25.2532,510113.0
2018-01-05 10:40:00,30.15,30.16,30.13,30.15,692872.0,25.2532,25.2616,25.2365,25.2532,692872.0
2018-01-05 10:45:00,30.16,30.18,30.14,30.18,447428.0,25.2616,25.2784,25.2449,25.2784,447428.0
2018-01-05 10:50:00,30.18,30.18,30.15,30.18,517317.0,25.2784,25.2784,25.2532,25.2784,517317.0
2018-01-05 10:55:00,30.18,30.18,30.16,30.18,408508.0,25.2784,25.2784,25.2616,25.2784,408508.0
2018-01-05 11:00:00,30.17,30.18,30.16,30.17,415102.0,25.27,25.2784,25.2616,25.27,415102.0
2018-01-05 11:05:00,30.17,30.18,30.16,30.17,246007.0,25.27,25.2784,25.2616,25.27,246007.0
2018-01-05 11:10:00,30.17,30.17,30.14,30.17,375841.0,25.27,25.27,25.2449,25.27,375841.0
2018-01-05 11:15:00,30.17,30.19,30.15,30.18,486963.0,25.27,25.2868,25.2532,25.2784,486963.0
2018-01-05 11:20:00,30.18,30.22,30.18,30.2,503801.0,25.2784,25.3119,25.2784,25.2951,503801.0
2018-01-05 11:25:00,30.2,30.2,30.17,30.18,430460.0,25.2951,25.2951,25.27,25.2784,430460.0
2018-01-05 11:30:00,30.18,30.19,30.14,30.16,325382.0,25.2784,25.2868,25.2449,25.2616,325382.0
2018-01-05 11:35:00,30.16,30.16,30.11,30.13,457003.0,25.2616,25.2616,25.2197,25.2365,457003.0
2018-01-05 11:40:00,30.12,30.13,30.1,30.11,368754.0,25.2281,25.2365,25.2114,25.2197,368754.0
2018-01-05 11:45:00,30.11,30.12,30.1,30.11,411788.0,25.2197,25.2281,25.2114,25.2197,411788.0
2018-01-05 11:50:00,30.11,30.12,30.08,30.1,1172825.0,25.2197,25.2281,25.1946,25.2114,1172825.0
2018-01-05 11:55:00,30.1,30.1,30.06,30.08,565298.0,25.2114,25.2114,25.1779,25.1946,565298.0
2018-01-05 12:00:00,30.08,30.08,30.05,30.08,470250.0,25.1946,25.1946,25.1695,25.1946,470250.0
2018-01-05 12:05:00,30.08,30.09,30.06,30.06,303227.0,25.1946,25.203,25.1779,25.1779,303227.0
2018-01-05 12:10:00,30.07,30.09,30.06,30.08,495066.0,25.1862,25.203,25.1779,25.1946,495066.0
2018-01-05 12:15:00,30.08,30.08,30.06,30.07,340498.0,25.1946,25.1946,25.1779,25.1862,340498.0
2018-01-05 12:20:00,30.08,30.1,30.07,30.1,329603.0,25.1946,25.2114,25.1862,25.2114,329603.0
2018-01-05 12:25:00,30.1,30.15,30.09,30.13,486761.0,25.2114,25.2532,25.203,25.2365,486761.0
2018-01-05 12:30:00,30.13,30.15,30.13,30.15,638338.0,25.2365,25.2532,25.2365,25.2532,638338.0
2018-01-05 12:35:00,30.14,30.15,30.11,30.11,373048.0,25.2449,25.2532,25.2197,25.2197,373048.0
2018-01-05 12:40:00,30.11,30.15,30.11,30.15,371172.0,25.2197,25.2532,25.2197,25.2532,371172.0
2018-01-05 12:45:00,30.15,30.15,30.13,30.13,179757.0,25.2532,25.2532,25.2365,25.2365,179757.0
2018-01-05 12:50:00,30.14,30.14,30.13,30.13,92075.0,25.2449,25.2449,25.2365,25.2365,92075.0
2018-01-05 12:55:00,30.14,30.15,30.12,30.15,300079.0,25.2449,25.2532,25.2281,25.2532,300079.0
2018-01-05 13:00:00,30.15,30.15,30.12,30.13,224899.0,25.2532,25.2532,25.2281,25.2365,224899.0
2018-01-05 13:05:00,30.12,30.13,30.12,30.13,114251.0,25.2281,25.2365,25.2281,25.2365,114251.0
2018-01-05 13:10:00,30.13,30.14,30.12,30.14,173921.0,25.2365,25.2449,25.2281,25.2449,173921.0
2018-01-05 13:15:00,30.13,30.14,30.12,30.13,295198.0,25.2365,25.2449,25.2281,25.2365,295198.0
2018-01-05 13:20:00,30.12,30.14,30.11,30.14,318799.0,25.2281,25.2449,25.2197,25.2449,318799.0
2018-01-05 13:25:00,30.13,30.15,30.13,30.15,296033.0,25.2365,25.2532,25.2365,25.2532,296033.0
2018-01-05 13:30:00,30.15,30.15,30.14,30.15,135378.0,25.2532,25.2532,25.2449,25.2532,135378.0
2018-01-05 13:35:00,30.15,30.15,30.13,30.14,202007.0,25.2532,25.2532,25.2365,25.2449,202007.0
2018-01-05 13:40:00,30.14,30.15,30.13,30.15,302263.0,25.2449,25.2532,25.2365,25.2532,302263.0
2018-01-05 13:45:00,30.15,30.15,30.13,30.15,705470.0,25.2532,25.2532,25.2365,25.2532,705470.0
2018-01-05 13:50:00,30.15,30.18,30.14,30.18,539718.0,25.2532,25.2784,25.2449,25.2784,539718.0
2018-01-05 13:55:00,30.18,30.18,30.16,30.18,263168.0,25.2784,25.2784,25.2616,25.2784,263168.0
2018-01-05 14:00:00,30.18,30.19,30.17,30.19,233559.0,25.2784,25.2868,25.27,25.2868,233559.0
2018-01-05 14:05:00,30.18,30.21,30.18,30.19,625794.0,25.2784,25.3035,25.2784,25.2868,625794.0
2018-01-05 14:10:00,30.19,30.2,30.17,30.18,577125.0,25.2868,25.2951,25.27,25.2784,577125.0
2018-01-05 14:15:00,30.18,30.19,30.15,30.18,454354.0,25.2784,25.2868,25.2532,25.2784,454354.0
2018-01-05 14:20:00,30.18,30.19,30.16,30.19,288293.0,25.2784,25.2868,25.2616,25.2868,288293.0
2018-01-05 14:25:00,30.19,30.21,30.18,30.21,388455.0,25.2868,25.3035,25.2784,25.3035,388455.0
2018-01-05 14:30:00,30.21,30.21,30.19,30.19,296768.0,25.3035,25.3035,25.2868,25.2868,296768.0
2018-01-05 14:35:00,30.2,30.23,30.19,30.23,1018592.0,25.2951,25.3203,25.2868,25.3203,1018592.0
2018-01-05 14:40:00,30.23,30.23,30.2,30.21,368375.0,25.3203,25.3203,25.2951,25.3035,368375.0
2018-01-05 14:45:00,30.21,30.21,30.2,30.21,165411.0,25.3035,25.3035,25.2951,25.3035,165411.0
2018-01-05 14:50:00,30.21,30.23,30.2,30.22,323968.0,25.3035,25.3203,25.2951,25.3119,323968.0
2018-01-05 14:55:00,30.22,30.22,30.21,30.21,174052.0,25.3119,25.3119,25.3035,25.3035,174052.0
2018-01-05 15:00:00,30.21,30.23,30.21,30.23,304520.0,25.3035,25.3203,25.3035,25.3203,304520.0
2018-01-05 15:05:00,30.23,30.25,30.22,30.25,607253.0,25.3203,25.337,25.3119,25.337,607253.0
2018-01-05 15:10:00,30.25,30.25,30.23,30.25,399884.0,25.337,25.337,25.3203,25.337,399884.0
2018-01-05 15:15:00,30.25,30.28,30.24,30.27,1019434.0,25.337,25.3621,25.3286,25.3538,1019434.0
2018-01-05 15:20:00,30.27,30.27,30.24,30.26,463695.0,25.3538,25.3538,25.3286,25.3454,463695.0
2018-01-05 15:25:00,30.26,30.27,30.25,30.27,459672.0,25.3454,25.3538,25.337,25.3538,459672.0
2018-01-05 15:30:00,30.27,30.28,30.26,30.28,566647.0,25.3538,25.3621,25.3454,25.3621,566647.0
2018-01-05 15:35:00,30.28,30.28,30.24,30.26,954420.0,25.3621,25.3621,25.3286,25.3454,954420.0
2018-01-05 15:40:00,30.26,30.29,30.26,30.29,836212.0,25.3454,25.3705,25.3454,25.3705,836212.0
2018-01-05 15:45:00,30.29,30.32,30.28,30.3,1501673.0,25.3705,25.3956,25.3621,25.3789,1501673.0
2018-01-05 15:50:00,30.3,30.31,30.28,30.3,1482294.0,25.3789,25.3873,25.3621,25.3789,1482294.0
2018-01-05 15:55:00,30.29,30.35,30.28,30.3,3565306.0,25.3705,25.4208,25.3621,25.3789,3565306.0
2018-01-08 09:30:00,30.23,30.27,30.15,30.17,2103965.0,25.3203,25.3538,25.2532,25.27,2103965.0
2018-01-08 09:35:00,30.16,30.2,30.09,30.16,2111968.0,25.2616,25.2951,25.203,25.2616,2111968.0
2018-01-08 09:40:00,30.16,30.19,30.12,30.14,1294023.0,25.2616,25.2868,25.2281,25.2449,1294023.0
2018-01-08 09:45:00,30.14,30.15,30.05,30.1,2256561.0,25.2449,25.2532,25.1695,25.2114,2256561.0
2018-01-08 09:50:00,30.1,30.11,30.08,30.1,795490.0,25.2114,25.2197,25.1946,25.2114,795490.0
2018-01-08 09:55:00,30.1,30.12,30.07,30.11,925992.0,25.2114,25.2281,25.1862,25.2197,925992.0
2018-01-08 10:00:00,30.11,30.12,30.08,30.1,853226.0,25.2197,25.2281,25.1946,25.2114,853226.0
2018-01-08 10:05:00,30.1,30.14,30.07,30.07,765900.0,25.2114,25.2449,25.1862,25.1862,765900.0
2018-01-08 10:10:00,30.08,30.13,30.07,30.11,671927.0,25.1946,25.2365,25.1862,25.2197,671927.0
2018-01-08 10:15:00,30.12,30.14,30.1,30.13,685553.0,25.2281,25.2449,25.2114,25.2365,685553.0
2018-01-08 10:20:00,30.13,30.15,30.12,30.14,435094.0,25.2365,25.2532,25.2281,25.2449,435094.0
2018-01-08 10:25:00,30.14,30.14,30.1,30.11,429577.0,25.2449,25.2449,25.2114,25.2197,429577.0
2018-01-08 10:30:00,30.12,30.13,30.11,30.13,297499.0,25.2281,25.2365,25.2197,25.2365,297499.0
2018-01-08 10:35:00,30.12,30.13,30.07,30.08,607413.0,25.2281,25.2365,25.1862,25.1946,607413.0
2018-01-08 10:40:00,30.08,30.11,30.07,30.1,634101.0,25.1946,25.2197,25.1862,25.2114,634101.0
2018-01-08 10:45:00,30.11,30.14,30.1,30.13,446882.0,25.2197,25.2449,25.2114,25.2365,446882.0
2018-01-08 10:50:00,30.12,30.14,30.1,30.11,403662.0,25.2281,25.2449,25.2114,25.2197,403662.0
2018-01-08 10:55:00,30.11,30.13,30.1,30.11,381659.0,25.2197,25.2365,25.2114,25.2197,381659.0
2018-01-08 11:00:00,30.11,30.13,30.1,30.13,294783.0,25.2197,25.2365,25.2114,25.2365,294783.0
2018-01-08 11:05:00,30.13,30.15,30.12,30.13,380696.0,25.2365,25.2532,25.2281,25.2365,380696.0
2018-01-08 11:10:00,30.13,30.17,30.12,30.17,559517.0,25.2365,25.27,25.2281,25.27,559517.0
2018-01-08 11:15:00,30.17,30.18,30.16,30.18,343106.0,25.27,25.2784,25.2616,25.2784,343106.0
2018-01-08 11:20:00,30.18,30.18,30.15,30.15,448350.0,25.2784,25.2784,25.2532,25.2532,448350.0
2018-01-08 11:25:00,30.15,30.17,30.13,30.16,519160.0,25.2532,25.27,25.2365,25.2616,519160.0
2018-01-08 11:30:00,30.16,30.17,30.14,30.17,343057.0,25.2616,25.27,25.2449,25.27,343057.0
2018-01-08 11:35:00,30.17,30.17,30.13,30.13,189365.0,25.27,25.27,25.2365,25.2365,189365.0
2018-01-08 11:40:00,30.14,30.15,30.13,30.15,193122.0,25.2449,25.2532,25.2365,25.2532,193122.0
2018-01-08 11:45:00,30.15,30.15,30.12,30.12,183828.0,25.2532,25.2532,25.2281,25.2281,183828.0
2018-01-08 11:50:00,30.13,30.13,30.11,30.11,371730.0,25.2365,25.2365,25.2197,25.2197,371730.0
2018-01-08 11:55:00,30.11,30.13,30.11,30.12,133444.0,25.2197,25.2365,25.2197,25.2281,133444.0
2018-01-08 12:00:00,30.13,30.13,30.11,30.11,260631.0,25.2365,25.2365,25.2197,25.2197,260631.0
2018-01-08 12:05:00,30.12,30.12,30.09,30.1,647179.0,25.2281,25.2281,25.203,25.2114,647179.0
2018-01-08 12:10:00,30.1,30.11,30.08,30.09,346862.0,25.2114,25.2197,25.1946,25.203,346862.0
2018-01-08 12:15:00,30.1,30.13,30.09,30.13,180896.0,25.2114,25.2365,25.203,25.2365,180896.0
2018-01-08 12:20:00,30.13,30.13,30.11,30.11,167677.0,25.2365,25.2365,25.2197,25.2197,167677.0
2018-01-08 12:25:00,30.12,30.13,30.11,30.12,330272.0,25.2281,25.2365,25.2197,25.2281,330272.0
2018-01-08 12:30:00,30.11,30.13,30.11,30.12,273383.0,25.2197,25.2365,25.2197,25.2281,273383.0
2018-01-08 12:35:00,30.12,30.13,30.09,30.11,421283.0,25.2281,25.2365,25.203,25.2197,421283.0
2018-01-08 12:40:00,30.11,30.11,30.09,30.1,313137.0,25.2197,25.2197,25.203,25.2114,313137.0
2018-01-08 12:45:00,30.1,30.11,30.1,30.1,93258.0,25.2114,25.2197,25.2114,25.2114,93258.0
2018-01-08 12:50:00,30.1,30.14,30.1,30.14,256181.0,25.2114,25.2449,25.2114,25.2449,256181.0
2018-01-08 12:55:00,30.14,30.14,30.12,30.12,140579.0,25.2449,25.2449,25.2281,25.2281,140579.0
2018-01-08 13:00:00,30.13,30.15,30.12,30.15,426210.0,25.2365,25.2532,25.2281,25.2532,426210.0
2018-01-08 13:05:00,30.15,30.15,30.13,30.15,345979.0,25.2532,25.2532,25.2365,25.2532,345979.0
2018-01-08 13:10:00,30.15,30.15,30.13,30.14,235511.0,25.2532,25.2532,25.2365,25.2449,235511.0
2018-01-08 13:15:00,30.14,30.17,30.14,30.17,434515.0,25.2449,25.27,25.2449,25.27,434515.0
2018-01-08 13:20:00,30.17,30.18,30.16,30.17,478866.0,25.27,25.2784,25.2616,25.27,478866.0
2018-01-08 13:25:00,30.17,30.18,30.15,30.16,243614.0,25.27,25.2784,25.2532,25.2616,243614.0
2018-01-08 13:30:00,30.16,30.17,30.14,30.14,253821.0,25.2616,25.27,25.2449,25.2449,253821.0
2018-01-08 13:35:00,30.15,30.16,30.14,30.16,257462.0,25.2532,25.2616,25.2449,25.2616,257462.0
2018-01-08 13:40:00,30.15,30.17,30.15,30.15,129741.0,25.2532,25.27,25.2532,25.2532,129741.0
2018-01-08 13:45:00,30.15,30.17,30.14,30.17,247494.0,25.2532,25.27,25.2449,25.27,247494.0
2018-01-08 13:50:00,30.16,30.17,30.14,30.15,314638.0,25.2616,25.27,25.2449,25.2532,314638.0
2018-01-08 13:55:00,30.15,30.15,30.13,30.15,239192.0,25.2532,25.2532,25.2365,25.2532,239192.0
2018-01-08 14:00:00,30.15,30.15,30.13,30.14,154463.0,25.2532,25.2532,25.2365,25.2449,154463.0
2018-01-08 14:05:00,30.14,30.15,30.13,30.14,162684.0,25.2449,25.2532,25.2365,25.2449,162684.0
2018-01-08 14:10:00,30.14,30.16,30.13,30.14,318528.0,25.2449,25.2616,25.2365,25.2449,318528.0
2018-01-08 14:15:00,30.14,30.15,30.13,30.15,166784.0,25.2449,25.2532,25.2365,25.2532,166784.0
2018-01-08 14:20:00,30.14,30.15,30.14,30.15,125835.0,25.2449,25.2532,25.2449,25.2532,125835.0
2018-01-08 14:25:00,30.15,30.15,30.13,30.14,180016.0,25.2532,25.2532,25.2365,25.2449,180016.0
2018-01-08 14:30:00,30.13,30.14,30.13,30.14,162901.0,25.2365,25.2449,25.2365,25.2449,162901.0
2018-01-08 14:35:00,30.14,30.15,30.13,30.15,189715.0,25.2449,25.2532,25.2365,25.2532,189715.0
2018-01-08 14:40:00,30.15,30.16,30.14,30.16,380846.0,25.2532,25.2616,25.2449,25.2616,380846.0
2018-01-08 14:45:00,30.16,30.18,30.15,30.18,353871.0,25.2616,25.2784,25.2532,25.2784,353871.0
2018-01-08 14:50:00,30.18,30.19,30.15,30.16,813375.0,25.2784,25.2868,25.2532,25.2616,813375.0
2018-01-08 14:55:00,30.16,30.17,30.14,30.14,249040.0,25.2616,25.27,25.2449,25.2449,249040.0
2018-01-08 15:00:00,30.14,30.15,30.12,30.12,355274.0,25.2449,25.2532,25.2281,25.2281,355274.0
2018-01-08 15:05:00,30.13,30.15,30.12,30.15,456329.0,25.2365,25.2532,25.2281,25.2532,456329.0
2018-01-08 15:10:00,30.14,30.14,30.12,30.13,293383.0,25.2449,25.2449,25.2281,25.2365,293383.0
2018-01-08 15:15:00,30.13,30.14,30.12,30.14,293750.0,25.2365,25.2449,25.2281,25.2449,293750.0
2018-01-08 15:20:00,30.14,30.14,30.12,30.13,173015.0,25.2449,25.2449,25.2281,25.2365,173015.0
2018-01-08 15:25:00,30.13,30.13,30.11,30.11,343325.0,25.2365,25.2365,25.2197,25.2197,343325.0
2018-01-08 15:30:00,30.11,30.12,30.1,30.11,498341.0,25.2197,25.2281,25.2114,25.2197,498341.0
2018-01-08 15:35:00,30.1,30.12,30.1,30.1,725706.0,25.2114,25.2281,25.2114,25.2114,725706.0
2018-01-08 15:40:00,30.11,30.13,30.1,30.13,593278.0,25.2197,25.2365,25.2114,25.2365,593278.0
2018-01-08 15:45:00,30.13,30.14,30.12,30.13,623063.0,25.2365,25.2449,25.2281,25.2365,623063.0
2018-01-08 15:50:00,30.13,30.14,30.12,30.13,856330.0,25.2365,25.2449,25.2281,25.2365,856330.0
2018-01-08 15:55:00,30.14,30.14,30.1,30.1,2327132.0,25.2449,25.2449,25.2114,25.2114,2327132.0
2018-01-09 09:30:00,30.2,30.28,30.13,30.26,2638075.0,25.2951,25.3621,25.2365,25.3454,2638075.0
2018-01-09 09:35:00,30.26,30.31,30.25,30.31,2104322.0,25.3454,25.3873,25.337,25.3873,2104322.0
2018-01-09 09:40:00,30.31,30.41,30.3,30.39,1807484.0,25.3873,25.471,25.3789,25.4543,1807484.0
2018-01-09 09:45:00,30.39,30.42,30.37,30.4,1960265.0,25.4543,25.4794,25.4375,25.4626,1960265.0
2018-01-09 09:50:00,30.4,30.42,30.34,30.4,1488723.0,25.4626,25.4794,25.4124,25.4626,1488723.0
2018-01-09 09:55:00,30.39,30.4,30.36,30.38,671158.0,25.4543,25.4626,25.4291,25.4459,671158.0
2018-01-09 10:00:00,30.38,30.38,30.33,30.38,952259.0,25.4459,25.4459,25.404,25.4459,952259.0
2018-01-09 10:05:00,30.37,30.39,30.35,30.38,1591837.0,25.4375,25.4543,25.4208,25.4459,1591837.0
2018-01-09 10:10:00,30.38,30.4,30.35,30.36,1634105.0,25.4459,25.4626,25.4208,25.4291,1634105.0
2018-01-09 10:15:00,30.36,30.38,30.33,30.36,1002732.0,25.4291,25.4459,25.404,25.4291,1002732.0
2018-01-09 10:20:00,30.37,30.39,30.36,30.37,1188018.0,25.4375,25.4543,25.4291,25.4375,1188018.0
2018-01-09 10:25:00,30.36,30.37,30.34,30.35,2052963.0,25.4291,25.4375,25.4124,25.4208,2052963.0
2018-01-09 10:30:00,30.34,30.38,30.34,30.36,1180589.0,25.4124,25.4459,25.4124,25.4291,1180589.0
2018-01-09 10:35:00,30.37,30.39,30.34,30.36,846790.0,25.4375,25.4543,25.4124,25.4291,846790.0
2018-01-09 10:40:00,30.35,30.37,30.33,30.35,575625.0,25.4208,25.4375,25.404,25.4208,575625.0
2018-01-09 10:45:00,30.35,30.35,30.32,30.33,749441.0,25.4208,25.4208,25.3956,25.404,749441.0
2018-01-09 10:50:00,30.32,30.33,30.28,30.29,650000.0,25.3956,25.404,25.3621,25.3705,650000.0
2018-01-09 10:55:00,30.3,30.33,30.27,30.28,552260.0,25.3789,25.404,25.3538,25.3621,552260.0
2018-01-09 11:00:00,30.28,30.33,30.28,30.33,453327.0,25.3621,25.404,25.3621,25.404,453327.0
2018-01-09 11:05:00,30.33,30.35,30.32,30.34,345100.0,25.404,25.4208,25.3956,25.4124,345100.0
2018-01-09 11:10:00,30.34,30.37,30.33,30.36,466408.0,25.4124,25.4375,25.404,25.4291,466408.0
2018-01-09 11:15:00,30.36,30.41,30.35,30.4,1106504.0,25.4291,25.471,25.4208,25.4626,1106504.0
2018-01-09 11:20:00,30.39,30.4,30.37,30.38,487911.0,25.4543,25.4626,25.4375,25.4459,487911.0
2018-01-09 11:25:00,30.39,30.42,30.38,30.41,694138.0,25.4543,25.4794,25.4459,25.471,694138.0
2018-01-09 11:30:00,30.41,30.42,30.38,30.42,662687.0,25.471,25.4794,25.4459,25.4794,662687.0
2018-01-09 11:35:00,30.42,30.44,30.41,30.42,608413.0,25.4794,25.4961,25.471,25.4794,608413.0
2018-01-09 11:40:00,30.43,30.44,30.38,30.4,1677118.0,25.4878,25.4961,25.4459,25.4626,1677118.0
2018-01-09 11:45:00,30.4,30.44,30.38,30.43,767739.0,25.4626,25.4961,25.4459,25.4878,767739.0
2018-01-09 11:50:00,30.43,30.44,30.41,30.44,434582.0,25.4878,25.4961,25.471,25.4961,434582.0
2018-01-09 11:55:00,30.44,30.47,30.43,30.46,956505.0,25.4961,25.5213,25.4878,25.5129,956505.0
2018-01-09 12:00:00,30.45,30.51,30.44,30.51,1262883.0,25.5045,25.5548,25.4961,25.5548,1262883.0
2018-01-09 12:05:00,30.51,30.53,30.49,30.51,796415.0,25.5548,25.5715,25.538,25.5548,796415.0
2018-01-09 12:10:00,30.52,30.53,30.51,30.52,451117.0,25.5632,25.5715,25.5548,25.5632,451117.0
2018-01-09 12:15:00,30.53,30.54,30.49,30.49,872353.0,25.5715,25.5799,25.538,25.538,872353.0
2018-01-09 12:20:00,30.5,30.51,30.46,30.47,568139.0,25.5464,25.5548,25.5129,25.5213,568139.0
2018-01-09 12:25:00,30.46,30.49,30.46,30.47,312562.0,25.5129,25.538,25.5129,25.5213,312562.0
2018-01-09 12:30:00,30.48,30.51,30.46,30.51,630379.0,25.5297,25.5548,25.5129,25.5548,630379.0
2018-01-09 12:35:00,30.51,30.52,30.49,30.5,500287.0,25.5548,25.5632,25.538,25.5464,500287.0
2018-01-09 12:40:00,30.51,30.51,30.47,30.51,498848.0,25.5548,25.5548,25.5213,25.5548,498848.0
2018-01-09 12:45:00,30.51,30.51,30.46,30.47,482261.0,25.5548,25.5548,25.5129,25.5213,482261.0
2018-01-09 12:50:00,30.47,30.48,30.45,30.46,451778.0,25.5213,25.5297,25.5045,25.5129,451778.0
2018-01-09 12:55:00,30.46,30.47,30.44,30.46,776031.0,25.5129,25.5213,25.4961,25.5129,776031.0
2018-01-09 13:00:00,30.46,30.48,30.45,30.47,451119.0,25.5129,25.5297,25.5045,25.5213,451119.0
2018-01-09 13:05:00,30.46,30.47,30.45,30.46,436373.0,25.5129,25.5213,25.5045,25.5129,436373.0
2018-01-09 13:10:00,30.46,30.47,30.42,30.42,459122.0,25.5129,25.5213,25.4794,25.4794,459122.0
2018-01-09 13:15:00,30.43,30.43,30.4,30.42,277409.0,25.4878,25.4878,25.4626,25.4794,277409.0
2018-01-09 13:20:00,30.43,30.44,30.4,30.44,338627.0,25.4878,25.4961,25.4626,25.4961,338627.0
2018-01-09 13:25:00,30.44,30.44,30.42,30.43,217970.0,25.4961,25.4961,25.4794,25.4878,217970.0
2018-01-09 13:30:00,30.43,30.44,30.4,30.43,286907.0,25.4878,25.4961,25.4626,25.4878,286907.0
2018-01-09 13:35:00,30.44,30.46,30.43,30.45,486093.0,25.4961,25.5129,25.4878,25.5045,486093.0
2018-01-09 13:40:00,30.44,30.47,30.44,30.45,224749.0,25.4961,25.5213,25.4961,25.5045,224749.0
2018-01-09 13:45:00,30.45,30.46,30.43,30.44,283437.0,25.5045,25.5129,25.4878,25.4961,283437.0
2018-01-09 13:50:00,30.44,30.47,30.43,30.46,272102.0,25.4961,25.5213,25.4878,25.5129,272102.0
2018-01-09 13:55:00,30.46,30.48,30.46,30.46,362527.0,25.5129,25.5297,25.5129,25.5129,362527.0
2018-01-09 14:00:00,30.46,30.49,30.46,30.47,295663.0,25.5129,25.538,25.5129,25.5213,295663.0
2018-01-09 14:05:00,30.46,30.48,30.46,30.47,120667.0,25.5129,25.5297,25.5129,25.5213,120667.0
2018-01-09 14:10:00,30.48,30.48,30.45,30.46,350536.0,25.5297,25.5297,25.5045,25.5129,350536.0
2018-01-09 14:15:00,30.46,30.46,30.42,30.43,391699.0,25.5129,25.5129,25.4794,25.4878,391699.0
2018-01-09 14:20:00,30.43,30.46,30.42,30.46,513199.0,25.4878,25.5129,25.4794,25.5129,513199.0
2018-01-09 14:25:00,30.46,30.47,30.45,30.46,261419.0,25.5129,25.5213,25.5045,25.5129,261419.0
2018-01-09 14:30:00,30.46,30.46,30.42,30.43,346895.0,25.5129,25.5129,25.4794,25.4878,346895.0
2018-01-09 14:35:00,30.44,30.46,30.42,30.44,309942.0,25.4961,25.5129,25.4794,25.4961,309942.0
2018-01-09 14:40:00,30.43,30.44,30.41,30.43,340130.0,25.4878,25.4961,25.471,25.4878,340130.0
2018-01-09 14:45:00,30.43,30.46,30.42,30.45,362618.0,25.4878,25.5129,25.4794,25.5045,362618.0
2018-01-09 14:50:00,30.44,30.46,30.4,30.41,475897.0,25.4961,25.5129,25.4626,25.471,475897.0
2018-01-09 14:55:00,30.41,30.41,30.38,30.4,580364.0,25.471,25.471,25.4459,25.4626,580364.0
2018-01-09 15:00:00,30.41,30.41,30.37,30.37,472181.0,25.471,25.471,25.4375,25.4375,472181.0
2018-01-09 15:05:00,30.38,30.38,30.36,30.36,305542.0,25.4459,25.4459,25.4291,25.4291,305542.0
2018-01-09 15:10:00,30.36,30.37,30.35,30.35,480672.0,25.4291,25.4375,25.4208,25.4208,480672.0
2018-01-09 15:15:00,30.36,30.38,30.35,30.36,400757.0,25.4291,25.4459,25.4208,25.4291,400757.0
2018-01-09 15:20:00,30.37,30.37,30.35,30.35,428395.0,25.4375,25.4375,25.4208,25.4208,428395.0
2018-01-09 15:25:00,30.36,30.36,30.31,30.32,876252.0,25.4291,25.4291,25.3873,25.3956,876252.0
2018-01-09 15:30:00,30.32,30.36,30.31,30.36,603073.0,25.3956,25.4291,25.3873,25.4291,603073.0
2018-01-09 15:35:00,30.36,30.37,30.34,30.37,551376.0,25.4291,25.4375,25.4124,25.4375,551376.0
2018-01-09 15:40:00,30.37,30.37,30.32,30.32,453196.0,25.4375,25.4375,25.3956,25.3956,453196.0
2018-01-09 15:45:00,30.32,30.33,30.29,30.32,1203251.0,25.3956,25.404,25.3705,25.3956,1203251.0
2018-01-09 15:50:00,30.32,30.34,30.3,30.33,1347916.0,25.3956,25.4124,25.3789,25.404,1347916.0
2018-01-09 15:55:00,30.32,30.33,30.23,30.28,3650034.0,25.3956,25.404,25.3203,25.3621,3650034.0
2018-01-10 09:30:00,30.37,30.43,30.31,30.33,2676819.0,25.4375,25.4878,25.3873,25.404,2676819.0
2018-01-10 09:35:00,30.32,30.43,30.32,30.42,1837725.0,25.3956,25.4878,25.3956,25.4794,1837725.0
2018-01-10 09:40:00,30.42,30.49,30.41,30.48,2501980.0,25.4794,25.538,25.471,25.5297,2501980.0
2018-01-10 09:45:00,30.48,30.52,30.39,30.41,2056242.0,25.5297,25.5632,25.4543,25.471,2056242.0
2018-01-10 09:50:00,30.4,30.41,30.32,30.39,1298331.0,25.4626,25.471,25.3956,25.4543,1298331.0
2018-01-10 09:55:00,30.39,30.4,30.36,30.39,553481.0,25.4543,25.4626,25.4291,25.4543,553481.0
2018-01-10 10:00:00,30.39,30.41,30.36,30.36,529346.0,25.4543,25.471,25.4291,25.4291,529346.0
2018-01-10 10:05:00,30.36,30.41,30.34,30.35,601898.0,25.4291,25.471,25.4124,25.4208,601898.0
2018-01-10 10:10:00,30.34,30.37,30.32,30.37,1030805.0,25.4124,25.4375,25.3956,25.4375,1030805.0
2018-01-10 10:15:00,30.37,30.46,30.36,30.44,945618.0,25.4375,25.5129,25.4291,25.4961,945618.0
2018-01-10 10:20:00,30.45,30.47,30.43,30.46,616594.0,25.5045,25.5213,25.4878,25.5129,616594.0
2018-01-10 10:25:00,30.46,30.5,30.46,30.47,716814.0,25.5129,25.5464,25.5129,25.5213,716814.0
2018-01-10 10:30:00,30.47,30.53,30.46,30.52,1019536.0,25.5213,25.5715,25.5129,25.5632,1019536.0
2018-01-10 10:35:00,30.51,30.59,30.51,30.57,972447.0,25.5548,25.6218,25.5548,25.605,972447.0
2018-01-10 10:40:00,30.57,30.59,30.53,30.55,1123206.0,25.605,25.6218,25.5715,25.5883,1123206.0
2018-01-10 10:45:00,30.55,30.56,30.48,30.5,655737.0,25.5883,25.5967,25.5297,25.5464,655737.0
2018-01-10 10:50:00,30.5,30.51,30.43,30.49,670789.0,25.5464,25.5548,25.4878,25.538,670789.0
2018-01-10 10:55:00,30.49,30.53,30.48,30.52,522464.0,25.538,25.5715,25.5297,25.5632,522464.0
2018-01-10 11:00:00,30.53,30.55,30.52,30.54,385104.0,25.5715,25.5883,25.5632,25.5799,385104.0
2018-01-10 11:05:00,30.54,30.58,30.54,30.57,507831.0,25.5799,25.6134,25.5799,25.605,507831.0
2018-01-10 11:10:00,30.57,30.58,30.55,30.56,368867.0,25.605,25.6134,25.5883,25.5967,368867.0
2018-01-10 11:15:00,30.56,30.58,30.53,30.57,1033855.0,25.5967,25.6134,25.5715,25.605,1033855.0
2018-01-10 11:20:00,30.57,30.58,30.55,30.55,653988.0,25.605,25.6134,25.5883,25.5883,653988.0
2018-01-10 11:25:00,30.55,30.57,30.52,30.53,465032.0,25.5883,25.605,25.5632,25.5715,465032.0
2018-01-10 11:30:00,30.53,30.58,30.52,30.58,463582.0,25.5715,25.6134,25.5632,25.6134,463582.0
2018-01-10 11:35:00,30.58,30.62,30.57,30.61,830518.0,25.6134,25.6469,25.605,25.6385,830518.0
2018-01-10 11:40:00,30.61,30.62,30.59,30.61,458463.0,25.6385,25.6469,25.6218,25.6385,458463.0
2018-01-10 11:45:00,30.62,30.62,30.58,30.59,526644.0,25.6469,25.6469,25.6134,25.6218,526644.0
2018-01-10 11:50:00,30.59,30.62,30.58,30.61,317662.0,25.6218,25.6469,25.6134,25.6385,317662.0
2018-01-10 11:55:00,30.62,30.62,30.57,30.6,340619.0,25.6469,25.6469,25.605,25.6302,340619.0
2018-01-10 12:00:00,30.59,30.6,30.56,30.58,184079.0,25.6218,25.6302,25.5967,25.6134,184079.0
2018-01-10 12:05:00,30.58,30.59,30.56,30.58,264749.0,25.6134,25.6218,25.5967,25.6134,264749.0
2018-01-10 12:10:00,30.58,30.59,30.56,30.59,169369.0,25.6134,25.6218,25.5967,25.6218,169369.0
2018-01-10 12:15:00,30.59,30.59,30.57,30.59,176680.0,25.6218,25.6218,25.605,25.6218,176680.0
2018-01-10 12:20:00,30.59,30.62,30.58,30.61,345465.0,25.6218,25.6469,25.6134,25.6385,345465.0
2018-01-10 12:25:00,30.61,30.62,30.56,30.57,319075.0,25.6385,25.6469,25.5967,25.605,319075.0
2018-01-10 12:30:00,30.58,30.59,30.56,30.56,456027.0,25.6134,25.6218,25.5967,25.5967,456027.0
2018-01-10 12:35:00,30.56,30.6,30.56,30.58,424011.0,25.5967,25.6302,25.5967,25.6134,424011.0
2018-01-10 12:40:00,30.59,30.61,30.57,30.6,290190.0,25.6218,25.6385,25.605,25.6302,290190.0
2018-01-10 12:45:00,30.61,30.63,30.6,30.63,548711.0,25.6385,25.6553,25.6302,25.6553,548711.0
2018-01-10 12:50:00,30.63,30.65,30.62,30.63,364057.0,25.6553,25.672,25.6469,25.6553,364057.0
2018-01-10 12:55:00,30.63,30.68,30.62,30.66,1223019.0,25.6553,25.6972,25.6469,25.6804,1223019.0
2018-01-10 13:00:00,30.67,30.68,30.65,30.65,432345.0,25.6888,25.6972,25.672,25.672,432345.0
2018-01-10 13:05:00,30.66,30.68,30.64,30.67,587420.0,25.6804,25.6972,25.6637,25.6888,587420.0
2018-01-10 13:10:00,30.68,30.7,30.67,30.69,605381.0,25.6972,25.7139,25.6888,25.7055,605381.0
2018-01-10 13:15:00,30.7,30.72,30.67,30.72,1142555.0,25.7139,25.7307,25.6888,25.7307,1142555.0
2018-01-10 13:20:00,30.71,30.73,30.67,30.7,543702.0,25.7223,25.7391,25.6888,25.7139,543702.0
2018-01-10 13:25:00,30.7,30.72,30.69,30.71,338441.0,25.7139,25.7307,25.7055,25.7223,338441.0
2018-01-10 13:30:00,30.7,30.71,30.69,30.69,221610.0,25.7139,25.7223,25.7055,25.7055,221610.0
2018-01-10 13:35:00,30.7,30.71,30.68,30.7,352824.0,25.7139,25.7223,25.6972,25.7139,352824.0
2018-01-10 13:40:00,30.7,30.71,30.68,30.7,630376.0,25.7139,25.7223,25.6972,25.7139,630376.0
2018-01-10 13:45:00,30.7,30.71,30.68,30.69,371134.0,25.7139,25.7223,25.6972,25.7055,371134.0
2018-01-10 13:50:00,30.69,30.69,30.65,30.68,400636.0,25.7055,25.7055,25.672,25.6972,400636.0
2018-01-10 13:55:00,30.68,30.68,30.63,30.63,341565.0,25.6972,25.6972,25.6553,25.6553,341565.0
2018-01-10 14:00:00,30.64,30.66,30.63,30.65,491417.0,25.6637,25.6804,25.6553,25.672,491417.0
2018-01-10 14:05:00,30.65,30.65,30.58,30.6,504036.0,25.672,25.672,25.6134,25.6302,504036.0
2018-01-10 14:10:00,30.59,30.6,30.55,30.57,530819.0,25.6218,25.6302,25.5883,25.605,530819.0
2018-01-10 14:15:00,30.57,30.59,30.56,30.57,345151.0,25.605,25.6218,25.5967,25.605,345151.0
2018-01-10 14:20:00,30.56,30.57,30.54,30.55,444653.0,25.5967,25.605,25.5799,25.5883,444653.0
2018-01-10 14:25:00,30.55,30.56,30.54,30.55,248383.0,25.5883,25.5967,25.5799,25.5883,248383.0
2018-01-10 14:30:00,30.55,30.6,30.54,30.58,393745.0,25.5883,25.6302,25.5799,25.6134,393745.0
2018-01-10 14:35:00,30.57,30.58,30.54,30.55,569215.0,25.605,25.6134,25.5799,25.5883,569215.0
2018-01-10 14:40:00,30.55,30.55,30.5,30.51,507719.0,25.5883,25.5883,25.5464,25.5548,507719.0
2018-01-10 14:45:00,30.52,30.55,30.5,30.52,649695.0,25.5632,25.5883,25.5464,25.5632,649695.0
2018-01-10 14:50:00,30.53,30.53,30.46,30.48,852121.0,25.5715,25.5715,25.5129,25.5297,852121.0
2018-01-10 14:55:00,30.48,30.49,30.46,30.48,323769.0,25.5297,25.538,25.5129,25.5297,323769.0
2018-01-10 15:00:00,30.49,30.51,30.47,30.47,401382.0,25.538,25.5548,25.5213,25.5213,401382.0
2018-01-10 15:05:00,30.48,30.51,30.45,30.49,390992.0,25.5297,25.5548,25.5045,25.538,390992.0
2018-01-10 15:10:00,30.49,30.51,30.45,30.47,349700.0,25.538,25.5548,25.5045,25.5213,349700.0
2018-01-10 15:15:00,30.47,30.48,30.43,30.44,384447.0,25.5213,25.5297,25.4878,25.4961,384447.0
2018-01-10 15:20:00,30.44,30.48,30.42,30.48,420701.0,25.4961,25.5297,25.4794,25.5297,420701.0
2018-01-10 15:25:00,30.47,30.48,30.45,30.46,272466.0,25.5213,25.5297,25.5045,25.5129,272466.0
2018-01-10 15:30:00,30.46,30.52,30.45,30.51,631188.0,25.5129,25.5632,25.5045,25.5548,631188.0
2018-01-10 15:35:00,30.51,30.53,30.49,30.52,706001.0,25.5548,25.5715,25.538,25.5632,706001.0
2018-01-10 15:40:00,30.52,30.53,30.48,30.51,638226.0,25.5632,25.5715,25.5297,25.5548,638226.0
2018-01-10 15:45:00,30.51,30.51,30.47,30.48,849869.0,25.5548,25.5548,25.5213,25.5297,849869.0
2018-01-10 15:50:00,30.49,30.53,30.48,30.53,1197155.0,25.538,25.5715,25.5297,25.5715,1197155.0
2018-01-10 15:55:00,30.53,30.56,30.51,30.54,2336554.0,25.5715,25.5967,25.5548,25.5799,2336554.0
2018-01-11 09:30:00,30.66,30.69,30.55,30.6,2866597.0,25.6804,25.7055,25.5883,25.6302,2866597.0
2018-01-11 09:35:00,30.6,30.61,30.53,30.54,1828063.0,25.6302,25.6385,25.5715,25.5799,1828063.0
2018-01-11 09:40:00,30.53,30.55,30.45,30.49,1872352.0,25.5715,25.5883,25.5045,25.538,1872352.0
2018-01-11 09:45:00,30.49,30.54,30.48,30.51,1227729.0,25.538,25.5799,25.5297,25.5548,1227729.0
2018-01-11 09:50:00,30.52,30.56,30.51,30.56,985553.0,25.5632,25.5967,25.5548,25.5967,985553.0
2018-01-11 09:55:00,30.56,30.58,30.5,30.51,1349399.0,25.5967,25.6134,25.5464,25.5548,1349399.0
2018-01-11 10:00:00,30.51,30.56,30.49,30.54,988298.0,25.5548,25.5967,25.538,25.5799,988298.0
2018-01-11 10:05:00,30.54,30.56,30.51,30.51,434822.0,25.5799,25.5967,25.5548,25.5548,434822.0
2018-01-11 10:10:00,30.51,30.52,30.49,30.52,990126.0,25.5548,25.5632,25.538,25.5632,990126.0
2018-01-11 10:15:00,30.52,30.56,30.5,30.55,794304.0,25.5632,25.5967,25.5464,25.5883,794304.0
2018-01-11 10:20:00,30.55,30.58,30.54,30.57,682003.0,25.5883,25.6134,25.5799,25.605,682003.0
2018-01-11 10:25:00,30.57,30.59,30.55,30.57,403868.0,25.605,25.6218,25.5883,25.605,403868.0
2018-01-11 10:30:00,30.57,30.59,30.54,30.57,991238.0,25.605,25.6218,25.5799,25.605,991238.0
2018-01-11 10:35:00,30.57,30.58,30.52,30.54,632498.0,25.605,25.6134,25.5632,25.5799,632498.0
2018-01-11 10:40:00,30.54,30.56,30.53,30.54,251897.0,25.5799,25.5967,25.5715,25.5799,251897.0
2018-01-11 10:45:00,30.54,30.59,30.53,30.59,374043.0,25.5799,25.6218,25.5715,25.6218,374043.0
2018-01-11 10:50:00,30.58,30.61,30.57,30.61,603632.0,25.6134,25.6385,25.605,25.6385,603632.0
2018-01-11 10:55:00,30.6,30.61,30.57,30.59,493196.0,25.6302,25.6385,25.605,25.6218,493196.0
2018-01-11 11:00:00,30.58,30.61,30.56,30.56,492971.0,25.6134,25.6385,25.5967,25.5967,492971.0
2018-01-11 11:05:00,30.57,30.57,30.53,30.55,612976.0,25.605,25.605,25.5715,25.5883,612976.0
2018-01-11 11:10:00,30.55,30.56,30.51,30.52,535158.0,25.5883,25.5967,25.5548,25.5632,535158.0
2018-01-11 11:15:00,30.52,30.53,30.5,30.53,720225.0,25.5632,25.5715,25.5464,25.5715,720225.0
2018-01-11 11:20:00,30.53,30.53,30.51,30.53,382636.0,25.5715,25.5715,25.5548,25.5715,382636.0
2018-01-11 11:25:00,30.52,30.53,30.5,30.5,510262.0,25.5632,25.5715,25.5464,25.5464,510262.0
2018-01-11 11:30:00,30.5,30.51,30.48,30.48,628527.0,25.5464,25.5548,25.5297,25.5297,628527.0
2018-01-11 11:35:00,30.49,30.5,30.48,30.49,358923.0,25.538,25.5464,25.5297,25.538,358923.0
2018-01-11 11:40:00,30.5,30.5,30.45,30.46,564494.0,25.5464,25.5464,25.5045,25.5129,564494.0
2018-01-11 11:45:00,30.45,30.49,30.45,30.49,540653.0,25.5045,25.538,25.5045,25.538,540653.0
2018-01-11 11:50:00,30.49,30.54,30.48,30.54,597758.0,25.538,25.5799,25.5297,25.5799,597758.0
2018-01-11 11:55:00,30.54,30.54,30.51,30.53,528606.0,25.5799,25.5799,25.5548,25.5715,528606.0
2018-01-11 12:00:00,30.53,30.54,30.51,30.53,280282.0,25.5715,25.5799,25.5548,25.5715,280282.0
2018-01-11 12:05:00,30.53,30.54,30.52,30.54,404231.0,25.5715,25.5799,25.5632,25.5799,404231.0
2018-01-11 12:10:00,30.54,30.56,30.53,30.55,408284.0,25.5799,25.5967,25.5715,25.5883,408284.0
2018-01-11 12:15:00,30.55,30.57,30.54,30.55,501297.0,25.5883,25.605,25.5799,25.5883,501297.0
2018-01-11 12:20:00,30.55,30.59,30.55,30.58,660872.0,25.5883,25.6218,25.5883,25.6134,660872.0
2018-01-11 12:25:00,30.58,30.59,30.56,30.58,395106.0,25.6134,25.6218,25.5967,25.6134,395106.0
2018-01-11 12:30:00,30.58,30.61,30.57,30.61,566019.0,25.6134,25.6385,25.605,25.6385,566019.0
2018-01-11 12:35:00,30.61,30.63,30.6,30.62,579162.0,25.6385,25.6553,25.6302,25.6469,579162.0
2018-01-11 12:40:00,30.62,30.65,30.59,30.62,1270436.0,25.6469,25.672,25.6218,25.6469,1270436.0
2018-01-11 12:45:00,30.63,30.65,30.61,30.62,1286955.0,25.6553,25.672,25.6385,25.6469,1286955.0
2018-01-11 12:50:00,30.62,30.63,30.6,30.62,369802.0,25.6469,25.6553,25.6302,25.6469,369802.0
2018-01-11 12:55:00,30.63,30.64,30.62,30.64,147071.0,25.6553,25.6637,25.6469,25.6637,147071.0
2018-01-11 13:00:00,30.64,30.65,30.6,30.62,626795.0,25.6637,25.672,25.6302,25.6469,626795.0
2018-01-11 13:05:00,30.61,30.64,30.61,30.64,726657.0,25.6385,25.6637,25.6385,25.6637,726657.0
2018-01-11 13:10:00,30.64,30.65,30.63,30.65,742515.0,25.6637,25.672,25.6553,25.672,742515.0
2018-01-11 13:15:00,30.65,30.66,30.62,30.65,860823.0,25.672,25.6804,25.6469,25.672,860823.0
2018-01-11 13:20:00,30.65,30.66,30.63,30.64,613992.0,25.672,25.6804,25.6553,25.6637,613992.0
2018-01-11 13:25:00,30.65,30.65,30.62,30.62,187943.0,25.672,25.672,25.6469,25.6469,187943.0
2018-01-11 13:30:00,30.63,30.63,30.6,30.61,453824.0,25.6553,25.6553,25.6302,25.6385,453824.0
2018-01-11 13:35:00,30.61,30.62,30.6,30.62,192287.0,25.6385,25.6469,25.6302,25.6469,192287.0
2018-01-11 13:40:00,30.62,30.62,30.6,30.6,190045.0,25.6469,25.6469,25.6302,25.6302,190045.0
2018-01-11 13:45:00,30.6,30.61,30.57,30.59,450093.0,25.6302,25.6385,25.605,25.6218,450093.0
2018-01-11 13:50:00,30.6,30.6,30.58,30.59,154299.0,25.6302,25.6302,25.6134,25.6218,154299.0
2018-01-11 13:55:00,30.59,30.6,30.59,30.59,101638.0,25.6218,25.6302,25.6218,25.6218,101638.0
2018-01-11 14:00:00,30.6,30.6,30.57,30.58,362171.0,25.6302,25.6302,25.605,25.6134,362171.0
2018-01-11 14:05:00,30.59,30.6,30.58,30.58,356996.0,25.6218,25.6302,25.6134,25.6134,356996.0
2018-01-11 14:10:00,30.59,30.6,30.56,30.58,622451.0,25.6218,25.6302,25.5967,25.6134,622451.0
2018-01-11 14:15:00,30.58,30.58,30.53,30.55,646079.0,25.6134,25.6134,25.5715,25.5883,646079.0
2018-01-11 14:20:00,30.55,30.56,30.54,30.55,385637.0,25.5883,25.5967,25.5799,25.5883,385637.0
2018-01-11 14:25:00,30.55,30.56,30.54,30.55,318988.0,25.5883,25.5967,25.5799,25.5883,318988.0
2018-01-11 14:30:00,30.55,30.56,30.55,30.56,213547.0,25.5883,25.5967,25.5883,25.5967,213547.0
2018-01-11 14:35:00,30.56,30.57,30.54,30.55,607899.0,25.5967,25.605,25.5799,25.5883,607899.0
2018-01-11 14:40:00,30.54,30.56,30.54,30.55,391597.0,25.5799,25.5967,25.5799,25.5883,391597.0
2018-01-11 14:45:00,30.55,30.56,30.54,30.55,221895.0,25.5883,25.5967,25.5799,25.5883,221895.0
2018-01-11 14:50:00,30.55,30.56,30.54,30.55,241708.0,25.5883,25.5967,25.5799,25.5883,241708.0
2018-01-11 14:55:00,30.55,30.56,30.54,30.55,377146.0,25.5883,25.5967,25.5799,25.5883,377146.0
2018-01-11 15:00:00,30.54,30.55,30.52,30.55,791797.0,25.5799,25.5883,25.5632,25.5883,791797.0
2018-01-11 15:05:00,30.55,30.58,30.54,30.58,910320.0,25.5883,25.6134,25.5799,25.6134,910320.0
2018-01-11 15:10:00,30.57,30.61,30.57,30.61,1007447.0,25.605,25.6385,25.605,25.6385,1007447.0
2018-01-11 15:15:00,30.6,30.62,30.6,30.62,584465.0,25.6302,25.6469,25.6302,25.6469,584465.0
2018-01-11 15:20:00,30.62,30.63,30.59,30.59,676290.0,25.6469,25.6553,25.6218,25.6218,676290.0
2018-01-11 15:25:00,30.59,30.6,30.55,30.57,1303940.0,25.6218,25.6302,25.5883,25.605,1303940.0
2018-01-11 15:30:00,30.58,30.59,30.55,30.58,822723.0,25.6134,25.6218,25.5883,25.6134,822723.0
2018-01-11 15:35:00,30.59,30.6,30.57,30.58,729729.0,25.6218,25.6302,25.605,25.6134,729729.0
2018-01-11 15:40:00,30.58,30.59,30.56,30.57,662505.0,25.6134,25.6218,25.5967,25.605,662505.0
2018-01-11 15:45:00,30.57,30.59,30.56,30.58,905026.0,25.605,25.6218,25.5967,25.6134,905026.0
2018-01-11 15:50:00,30.58,30.65,30.57,30.64,1627540.0,25.6134,25.672,25.605,25.6637,1627540.0
2018-01-11 15:55:00,30.65,30.66,30.62,30.66,3262279.0,25.672,25.6804,25.6469,25.6804,3262279.0
2018-01-12 09:30:00,30.88,30.98,30.85,30.97,3766225.0,25.8647,25.9484,25.8396,25.9401,3766225.0
2018-01-12 09:35:00,30.97,30.99,30.84,30.87,1983961.0,25.9401,25.9568,25.8312,25.8563,1983961.0
2018-01-12 09:40:00,30.86,30.92,30.85,30.87,1444642.0,25.8479,25.8982,25.8396,25.8563,1444642.0
2018-01-12 09:45:00,30.86,30.91,30.8,30.89,1726216.0,25.8479,25.8898,25.7977,25.8731,1726216.0
2018-01-12 09:50:00,30.89,30.94,30.89,30.9,860085.0,25.8731,25.9149,25.8731,25.8814,860085.0
2018-01-12 09:55:00,30.9,30.93,30.88,30.92,753563.0,25.8814,25.9066,25.8647,25.8982,753563.0
2018-01-12 10:00:00,30.92,30.92,30.86,30.87,1075016.0,25.8982,25.8982,25.8479,25.8563,1075016.0
2018-01-12 10:05:00,30.87,30.89,30.85,30.87,729359.0,25.8563,25.8731,25.8396,25.8563,729359.0
2018-01-12 10:10:00,30.87,30.87,30.83,30.84,669526.0,25.8563,25.8563,25.8228,25.8312,669526.0
2018-01-12 10:15:00,30.85,30.87,30.82,30.85,899573.0,25.8396,25.8563,25.8144,25.8396,899573.0
2018-01-12 10:20:00,30.86,30.86,30.77,30.77,1294194.0,25.8479,25.8479,25.7726,25.7726,1294194.0
2018-01-12 10:25:00,30.78,30.81,30.77,30.8,596322.0,25.7809,25.8061,25.7726,25.7977,596322.0
2018-01-12 10:30:00,30.81,30.88,30.8,30.87,1319478.0,25.8061,25.8647,25.7977,25.8563,1319478.0
2018-01-12 10:35:00,30.87,30.89,30.84,30.88,708076.0,25.8563,25.8731,25.8312,25.8647,708076.0
2018-01-12 10:40:00,30.87,30.91,30.86,30.88,706097.0,25.8563,25.8898,25.8479,25.8647,706097.0
2018-01-12 10:45:00,30.89,30.9,30.87,30.89,490284.0,25.8731,25.8814,25.8563,25.8731,490284.0
2018-01-12 10:50:00,30.89,30.95,30.88,30.95,980126.0,25.8731,25.9233,25.8647,25.9233,980126.0
2018-01-12 10:55:00,30.95,30.96,30.91,30.93,575825.0,25.9233,25.9317,25.8898,25.9066,575825.0
2018-01-12 11:00:00,30.93,30.93,30.9,30.92,439249.0,25.9066,25.9066,25.8814,25.8982,439249.0
2018-01-12 11:05:00,30.91,30.94,30.89,30.93,462086.0,25.8898,25.9149,25.8731,25.9066,462086.0
2018-01-12 11:10:00,30.92,30.94,30.88,30.89,506358.0,25.8982,25.9149,25.8647,25.8731,506358.0
2018-01-12 11:15:00,30.89,30.9,30.85,30.85,505768.0,25.8731,25.8814,25.8396,25.8396,505768.0
2018-01-12 11:20:00,30.86,30.89,30.85,30.89,553412.0,25.8479,25.8731,25.8396,25.8731,553412.0
2018-01-12 11:25:00,30.88,30.91,30.88,30.9,535383.0,25.8647,25.8898,25.8647,25.8814,535383.0
2018-01-12 11:30:00,30.9,30.92,30.89,30.91,475844.0,25.8814,25.8982,25.8731,25.8898,475844.0
2018-01-12 11:35:00,30.91,30.94,30.89,30.94,509003.0,25.8898,25.9149,25.8731,25.9149,509003.0
2018-01-12 11:40:00,30.94,30.94,30.92,30.93,248593.0,25.9149,25.9149,25.8982,25.9066,248593.0
2018-01-12 11:45:00,30.93,30.96,30.92,30.96,822137.0,25.9066,25.9317,25.8982,25.9317,822137.0
2018-01-12 11:50:00,30.96,30.99,30.95,30.98,766366.0,25.9317,25.9568,25.9233,25.9484,766366.0
2018-01-12 11:55:00,30.97,30.99,30.96,30.99,459751.0,25.9401,25.9568,25.9317,25.9568,459751.0
2018-01-12 12:00:00,30.99,30.99,30.96,30.96,384881.0,25.9568,25.9568,25.9317,25.9317,384881.0
2018-01-12 12:05:00,30.96,30.98,30.95,30.98,317301.0,25.9317,25.9484,25.9233,25.9484,317301.0
2018-01-12 12:10:00,30.98,30.98,30.96,30.98,299274.0,25.9484,25.9484,25.9317,25.9484,299274.0
2018-01-12 12:15:00,30.97,31.0,30.96,30.99,692385.0,25.9401,25.9652,25.9317,25.9568,692385.0
2018-01-12 12:20:00,30.99,31.0,30.98,30.99,254664.0,25.9568,25.9652,25.9484,25.9568,254664.0
2018-01-12 12:25:00,30.99,31.0,30.97,30.99,579248.0,25.9568,25.9652,25.9401,25.9568,579248.0
2018-01-12 12:30:00,30.99,30.99,30.97,30.98,239989.0,25.9568,25.9568,25.9401,25.9484,239989.0
2018-01-12 12:35:00,30.97,30.99,30.96,30.96,533454.0,25.9401,25.9568,25.9317,25.9317,533454.0
2018-01-12 12:40:00,30.96,30.98,30.96,30.96,284914.0,25.9317,25.9484,25.9317,25.9317,284914.0
2018-01-12 12:45:00,30.96,30.98,30.96,30.96,253622.0,25.9317,25.9484,25.9317,25.9317,253622.0
2018-01-12 12:50:00,30.96,31.0,30.95,31.0,566099.0,25.9317,25.9652,25.9233,25.9652,566099.0
2018-01-12 12:55:00,31.0,31.02,30.99,31.02,1376282.0,25.9652,25.982,25.9568,25.982,1376282.0
2018-01-12 13:00:00,31.01,31.04,31.0,31.03,818662.0,25.9736,25.9987,25.9652,25.9903,818662.0
2018-01-12 13:05:00,31.03,31.03,30.98,30.99,570456.0,25.9903,25.9903,25.9484,25.9568,570456.0
2018-01-12 13:10:00,30.99,31.0,30.96,30.96,529179.0,25.9568,25.9652,25.9317,25.9317,529179.0
2018-01-12 13:15:00,30.96,30.99,30.96,30.98,400863.0,25.9317,25.9568,25.9317,25.9484,400863.0
2018-01-12 13:20:00,30.98,30.99,30.97,30.98,172654.0,25.9484,25.9568,25.9401,25.9484,172654.0
2018-01-12 13:25:00,30.99,31.0,30.97,30.98,216459.0,25.9568,25.9652,25.9401,25.9484,216459.0
2018-01-12 13:30:00,30.97,30.99,30.97,30.98,259456.0,25.9401,25.9568,25.9401,25.9484,259456.0
2018-01-12 13:35:00,30.98,30.99,30.97,30.99,242591.0,25.9484,25.9568,25.9401,25.9568,242591.0
2018-01-12 13:40:00,30.99,31.02,30.98,31.0,477277.0,25.9568,25.982,25.9484,25.9652,477277.0
2018-01-12 13:45:00,31.0,31.04,30.99,31.03,553446.0,25.9652,25.9987,25.9568,25.9903,553446.0
2018-01-12 13:50:00,31.02,31.04,31.02,31.03,426170.0,25.982,25.9987,25.982,25.9903,426170.0
2018-01-12 13:55:00,31.03,31.03,31.0,31.02,195579.0,25.9903,25.9903,25.9652,25.982,195579.0
2018-01-12 14:00:00,31.03,31.04,31.02,31.04,273370.0,25.9903,25.9987,25.982,25.9987,273370.0
2018-01-12 14:05:00,31.04,31.06,31.02,31.03,804345.0,25.9987,26.0155,25.982,25.9903,804345.0
2018-01-12 14:10:00,31.04,31.05,31.03,31.04,225630.0,25.9987,26.0071,25.9903,25.9987,225630.0
2018-01-12 14:15:00,31.05,31.06,31.02,31.04,369455.0,26.0071,26.0155,25.982,25.9987,369455.0
2018-01-12 14:20:00,31.03,31.04,30.99,31.03,816335.0,25.9903,25.9987,25.9568,25.9903,816335.0
2018-01-12 14:25:00,31.02,31.07,31.02,31.07,465172.0,25.982,26.0238,25.982,26.0238,465172.0
2018-01-12 14:30:00,31.07,31.08,31.01,31.02,435004.0,26.0238,26.0322,25.9736,25.982,435004.0
2018-01-12 14:35:00,31.02,31.03,31.0,31.01,304615.0,25.982,25.9903,25.9652,25.9736,304615.0
2018-01-12 14:40:00,31.01,31.02,30.98,31.01,430501.0,25.9736,25.982,25.9484,25.9736,430501.0
2018-01-12 14:45:00,31.01,31.04,30.99,31.03,300080.0,25.9736,25.9987,25.9568,25.9903,300080.0
2018-01-12 14:50:00,31.03,31.03,30.99,31.02,553303.0,25.9903,25.9903,25.9568,25.982,553303.0
2018-01-12 14:55:00,31.02,31.06,31.01,31.05,726368.0,25.982,26.0155,25.9736,26.0071,726368.0
2018-01-12 15:00:00,31.05,31.08,31.04,31.05,425792.0,26.0071,26.0322,25.9987,26.0071,425792.0
2018-01-12 15:05:00,31.05,31.07,31.04,31.06,342682.0,26.0071,26.0238,25.9987,26.0155,342682.0
2018-01-12 15:10:00,31.06,31.06,31.01,31.03,556292.0,26.0155,26.0155,25.9736,25.9903,556292.0
2018-01-12 15:15:00,31.02,31.04,31.02,31.03,562253.0,25.982,25.9987,25.982,25.9903,562253.0
2018-01-12 15:20:00,31.03,31.06,31.02,31.03,453105.0,25.9903,26.0155,25.982,25.9903,453105.0
2018-01-12 15:25:00,31.03,31.06,31.03,31.05,559827.0,25.9903,26.0155,25.9903,26.0071,559827.0
2018-01-12 15:30:00,31.05,31.08,31.04,31.07,606836.0,26.0071,26.0322,25.9987,26.0238,606836.0
2018-01-12 15:35:00,31.07,31.09,31.06,31.09,872565.0,26.0238,26.0406,26.0155,26.0406,872565.0
2018-01-12 15:40:00,31.09,31.12,31.08,31.12,1118735.0,26.0406,26.0657,26.0322,26.0657,1118735.0
2018-01-12 15:45:00,31.12,31.15,31.11,31.14,1863396.0,26.0657,26.0908,26.0573,26.0825,1863396.0
2018-01-12 15:50:00,31.15,31.18,31.13,31.16,1939519.0,26.0908,26.116,26.0741,26.0992,1939519.0
2018-01-12 15:55:00,31.17,31.2,31.15,31.18,4053953.0,26.1076,26.1327,26.0908,26.116,4053953.0
2018-01-16 09:30:00,31.74,31.79,31.54,31.57,5480539.0,26.585,26.6269,26.4175,26.4426,5480539.0
2018-01-16 09:35:00,31.56,31.62,31.49,31.53,3054474.0,26.4342,26.4845,26.3756,26.4091,3054474.0
2018-01-16 09:40:00,31.53,31.61,31.5,31.58,3113842.0,26.4091,26.4761,26.384,26.451,3113842.0
2018-01-16 09:45:00,31.59,31.66,31.52,31.55,2766315.0,26.4594,26.518,26.4007,26.4259,2766315.0
2018-01-16 09:50:00,31.55,31.59,31.52,31.59,2780779.0,26.4259,26.4594,26.4007,26.4594,2780779.0
2018-01-16 09:55:00,31.59,31.63,31.54,31.56,1536931.0,26.4594,26.4929,26.4175,26.4342,1536931.0
2018-01-16 10:00:00,31.56,31.56,31.4,31.4,1819345.0,26.4342,26.4342,26.3002,26.3002,1819345.0
2018-01-16 10:05:00,31.41,31.46,31.4,31.42,1625282.0,26.3086,26.3505,26.3002,26.317,1625282.0
2018-01-16 10:10:00,31.43,31.5,31.42,31.46,924235.0,26.3254,26.384,26.317,26.3505,924235.0
2018-01-16 10:15:00,31.46,31.47,31.42,31.47,936608.0,26.3505,26.3589,26.317,26.3589,936608.0
2018-01-16 10:20:00,31.46,31.49,31.42,31.42,1497523.0,26.3505,26.3756,26.317,26.317,1497523.0
2018-01-16 10:25:00,31.43,31.45,31.41,31.44,868032.0,26.3254,26.3421,26.3086,26.3337,868032.0
2018-01-16 10:30:00,31.44,31.44,31.4,31.41,918195.0,26.3337,26.3337,26.3002,26.3086,918195.0
2018-01-16 10:35:00,31.41,31.41,31.3,31.34,2740484.0,26.3086,26.3086,26.2165,26.25,2740484.0
2018-01-16 10:40:00,31.34,31.36,31.3,31.33,831962.0,26.25,26.2667,26.2165,26.2416,831962.0
2018-01-16 10:45:00,31.34,31.44,31.32,31.42,866539.0,26.25,26.3337,26.2332,26.317,866539.0
2018-01-16 10:50:00,31.42,31.44,31.34,31.39,1123443.0,26.317,26.3337,26.25,26.2919,1123443.0
2018-01-16 10:55:00,31.4,31.44,31.37,31.39,765101.0,26.3002,26.3337,26.2751,26.2919,765101.0
2018-01-16 11:00:00,31.39,31.43,31.35,31.43,581910.0,26.2919,26.3254,26.2584,26.3254,581910.0
2018-01-16 11:05:00,31.43,31.45,31.38,31.39,937884.0,26.3254,26.3421,26.2835,26.2919,937884.0
2018-01-16 11:10:00,31.4,31.42,31.38,31.4,645608.0,26.3002,26.317,26.2835,26.3002,645608.0
2018-01-16 11:15:00,31.4,31.43,31.36,31.43,911856.0,26.3002,26.3254,26.2667,26.3254,911856.0
2018-01-16 11:20:00,31.43,31.45,31.41,31.44,952267.0,26.3254,26.3421,26.3086,26.3337,952267.0
2018-01-16 11:25:00,31.43,31.48,31.42,31.48,906271.0,26.3254,26.3672,26.317,26.3672,906271.0
2018-01-16 11:30:00,31.48,31.49,31.44,31.45,1089825.0,26.3672,26.3756,26.3337,26.3421,1089825.0
2018-01-16 11:35:00,31.46,31.5,31.44,31.48,788411.0,26.3505,26.384,26.3337,26.3672,788411.0
2018-01-16 11:40:00,31.49,31.51,31.43,31.44,989370.0,26.3756,26.3924,26.3254,26.3337,989370.0
2018-01-16 11:45:00,31.45,31.51,31.4,31.51,768619.0,26.3421,26.3924,26.3002,26.3924,768619.0
2018-01-16 11:50:00,31.51,31.51,31.44,31.45,991362.0,26.3924,26.3924,26.3337,26.3421,991362.0
2018-01-16 11:55:00,31.45,31.48,31.43,31.45,436694.0,26.3421,26.3672,26.3254,26.3421,436694.0
2018-01-16 12:00:00,31.46,31.47,31.38,31.4,1509686.0,26.3505,26.3589,26.2835,26.3002,1509686.0
2018-01-16 12:05:00,31.39,31.43,31.39,31.43,372756.0,26.2919,26.3254,26.2919,26.3254,372756.0
2018-01-16 12:10:00,31.43,31.46,31.41,31.44,846935.0,26.3254,26.3505,26.3086,26.3337,846935.0
2018-01-16 12:15:00,31.44,31.44,31.4,31.41,346490.0,26.3337,26.3337,26.3002,26.3086,346490.0
2018-01-16 12:20:00,31.4,31.41,31.38,31.4,535025.0,26.3002,26.3086,26.2835,26.3002,535025.0
2018-01-16 12:25:00,31.39,31.4,31.36,31.38,509032.0,26.2919,26.3002,26.2667,26.2835,509032.0
2018-01-16 12:30:00,31.38,31.39,31.34,31.35,609721.0,26.2835,26.2919,26.25,26.2584,609721.0
2018-01-16 12:35:00,31.36,31.39,31.35,31.39,900815.0,26.2667,26.2919,26.2584,26.2919,900815.0
2018-01-16 12:40:00,31.39,31.4,31.32,31.33,562002.0,26.2919,26.3002,26.2332,26.2416,562002.0
2018-01-16 12:45:00,31.33,31.33,31.3,31.33,744294.0,26.2416,26.2416,26.2165,26.2416,744294.0
2018-01-16 12:50:00,31.32,31.33,31.28,31.31,1493463.0,26.2332,26.2416,26.1997,26.2249,1493463.0
2018-01-16 12:55:00,31.3,31.36,31.3,31.33,460995.0,26.2165,26.2667,26.2165,26.2416,460995.0
2018-01-16 13:00:00,31.34,31.35,31.32,31.34,708245.0,26.25,26.2584,26.2332,26.25,708245.0
2018-01-16 13:05:00,31.33,31.39,31.32,31.38,559578.0,26.2416,26.2919,26.2332,26.2835,559578.0
2018-01-16 13:10:00,31.38,31.38,31.34,31.36,478589.0,26.2835,26.2835,26.25,26.2667,478589.0
2018-01-16 13:15:00,31.36,31.38,31.35,31.38,376193.0,26.2667,26.2835,26.2584,26.2835,376193.0
2018-01-16 13:20:00,31.38,31.38,31.33,31.35,395247.0,26.2835,26.2835,26.2416,26.2584,395247.0
2018-01-16 13:25:00,31.35,31.39,31.33,31.39,422516.0,26.2584,26.2919,26.2416,26.2919,422516.0
2018-01-16 13:30:00,31.39,31.4,31.37,31.4,330141.0,26.2919,26.3002,26.2751,26.3002,330141.0
2018-01-16 13:35:00,31.39,31.4,31.37,31.4,351984.0,26.2919,26.3002,26.2751,26.3002,351984.0
2018-01-16 13:40:00,31.4,31.42,31.38,31.39,421770.0,26.3002,26.317,26.2835,26.2919,421770.0
2018-01-16 13:45:00,31.39,31.4,31.33,31.34,1084192.0,26.2919,26.3002,26.2416,26.25,1084192.0
2018-01-16 13:50:00,31.34,31.35,31.27,31.29,754317.0,26.25,26.2584,26.1913,26.2081,754317.0
2018-01-16 13:55:00,31.28,31.31,31.27,31.3,777194.0,26.1997,26.2249,26.1913,26.2165,777194.0
2018-01-16 14:00:00,31.3,31.31,31.28,31.3,1031564.0,26.2165,26.2249,26.1997,26.2165,1031564.0
2018-01-16 14:05:00,31.3,31.33,31.3,31.31,1067348.0,26.2165,26.2416,26.2165,26.2249,1067348.0
2018-01-16 14:10:00,31.31,31.31,31.26,31.28,813546.0,26.2249,26.2249,26.183,26.1997,813546.0
2018-01-16 14:15:00,31.28,31.3,31.22,31.23,1078652.0,26.1997,26.2165,26.1495,26.1578,1078652.0
2018-01-16 14:20:00,31.24,31.24,31.1,31.14,1821752.0,26.1662,26.1662,26.049,26.0825,1821752.0
2018-01-16 14:25:00,31.14,31.16,31.08,31.09,831763.0,26.0825,26.0992,26.0322,26.0406,831763.0
2018-01-16 14:30:00,31.1,31.18,31.09,31.16,1289725.0,26.049,26.116,26.0406,26.0992,1289725.0
2018-01-16 14:35:00,31.16,31.18,31.13,31.14,888679.0,26.0992,26.116,26.0741,26.0825,888679.0
2018-01-16 14:40:00,31.14,31.17,31.08,31.09,1552013.0,26.0825,26.1076,26.0322,26.0406,1552013.0
2018-01-16 14:45:00,31.09,31.11,31.03,31.07,1105464.0,26.0406,26.0573,25.9903,26.0238,1105464.0
2018-01-16 14:50:00,31.07,31.1,31.06,31.1,1400825.0,26.0238,26.049,26.0155,26.049,1400825.0
2018-01-16 14:55:00,31.1,31.15,31.09,31.14,432812.0,26.049,26.0908,26.0406,26.0825,432812.0
2018-01-16 15:00:00,31.14,31.2,31.13,31.19,1302892.0,26.0825,26.1327,26.0741,26.1243,1302892.0
2018-01-16 15:05:00,31.2,31.27,31.17,31.26,1340885.0,26.1327,26.1913,26.1076,26.183,1340885.0
2018-01-16 15:10:00,31.26,31.3,31.24,31.27,1152822.0,26.183,26.2165,26.1662,26.1913,1152822.0
2018-01-16 15:15:00,31.27,31.28,31.23,31.27,897014.0,26.1913,26.1997,26.1578,26.1913,897014.0
2018-01-16 15:20:00,31.27,31.31,31.24,31.28,1178389.0,26.1913,26.2249,26.1662,26.1997,1178389.0
2018-01-16 15:25:00,31.27,31.33,31.25,31.32,758177.0,26.1913,26.2416,26.1746,26.2332,758177.0
2018-01-16 15:30:00,31.32,31.32,31.26,31.26,1263413.0,26.2332,26.2332,26.183,26.183,1263413.0
2018-01-16 15:35:00,31.27,31.29,31.25,31.26,992105.0,26.1913,26.2081,26.1746,26.183,992105.0
2018-01-16 15:40:00,31.27,31.27,31.21,31.27,1710580.0,26.1913,26.1913,26.1411,26.1913,1710580.0
2018-01-16 15:45:00,31.27,31.27,31.22,31.24,2109396.0,26.1913,26.1913,26.1495,26.1662,2109396.0
2018-01-16 15:50:00,31.24,31.26,31.21,31.24,1983514.0,26.1662,26.183,26.1411,26.1662,1983514.0
2018-01-16 15:55:00,31.24,31.25,31.17,31.23,5080233.0,26.1662,26.1746,26.1076,26.1578,5080233.0
2018-01-17 09:30:00,31.0,31.23,30.95,31.02,4646937.0,25.9652,26.1578,25.9233,25.982,4646937.0
2018-01-17 09:35:00,31.01,31.01,30.73,30.82,4627783.0,25.9736,25.9736,25.7391,25.8144,4627783.0
2018-01-17 09:40:00,30.83,30.89,30.75,30.8,2994413.0,25.8228,25.8731,25.7558,25.7977,2994413.0
2018-01-17 09:45:00,30.8,30.8,30.62,30.67,3069114.0,25.7977,25.7977,25.6469,25.6888,3069114.0
2018-01-17 09:50:00,30.67,30.68,30.51,30.52,3510885.0,25.6888,25.6972,25.5548,25.5632,3510885.0
2018-01-17 09:55:00,30.52,30.56,30.35,30.44,4902675.0,25.5632,25.5967,25.4208,25.4961,4902675.0
2018-01-17 10:00:00,30.44,30.68,30.43,30.62,3364937.0,25.4961,25.6972,25.4878,25.6469,3364937.0
2018-01-17 10:05:00,30.62,30.71,30.54,30.71,2026649.0,25.6469,25.7223,25.5799,25.7223,2026649.0
2018-01-17 10:10:00,30.71,30.76,30.67,30.68,2286060.0,25.7223,25.7642,25.6888,25.6972,2286060.0
2018-01-17 10:15:00,30.68,30.71,30.59,30.6,1662285.0,25.6972,25.7223,25.6218,25.6302,1662285.0
2018-01-17 10:20:00,30.61,30.62,30.51,30.51,1613423.0,25.6385,25.6469,25.5548,25.5548,1613423.0
2018-01-17 10:25:00,30.51,30.58,30.5,30.53,1549456.0,25.5548,25.6134,25.5464,25.5715,1549456.0
2018-01-17 10:30:00,30.53,30.54,30.48,30.51,2722078.0,25.5715,25.5799,25.5297,25.5548,2722078.0
2018-01-17 10:35:00,30.51,30.51,30.42,30.44,1831835.0,25.5548,25.5548,25.4794,25.4961,1831835.0
2018-01-17 10:40:00,30.43,30.45,30.41,30.42,1805363.0,25.4878,25.5045,25.471,25.4794,1805363.0
2018-01-17 10:45:00,30.42,30.46,30.34,30.45,2289392.0,25.4794,25.5129,25.4124,25.5045,2289392.0
2018-01-17 10:50:00,30.44,30.51,30.44,30.45,1621908.0,25.4961,25.5548,25.4961,25.5045,1621908.0
2018-01-17 10:55:00,30.46,30.5,30.44,30.44,1153479.0,25.5129,25.5464,25.4961,25.4961,1153479.0
2018-01-17 11:00:00,30.45,30.47,30.4,30.42,1098308.0,25.5045,25.5213,25.4626,25.4794,1098308.0
2018-01-17 11:05:00,30.42,30.55,30.41,30.55,1123561.0,25.4794,25.5883,25.471,25.5883,1123561.0
2018-01-17 11:10:00,30.54,30.61,30.53,30.61,1600432.0,25.5799,25.6385,25.5715,25.6385,1600432.0
2018-01-17 11:15:00,30.61,30.68,30.6,30.64,1599500.0,25.6385,25.6972,25.6302,25.6637,1599500.0
2018-01-17 11:20:00,30.65,30.78,30.64,30.75,1910040.0,25.672,25.7809,25.6637,25.7558,1910040.0
2018-01-17 11:25:00,30.75,30.76,30.72,30.73,1091942.0,25.7558,25.7642,25.7307,25.7391,1091942.0
2018-01-17 11:30:00,30.74,30.89,30.73,30.89,1813719.0,25.7474,25.8731,25.7391,25.8731,1813719.0
2018-01-17 11:35:00,30.89,30.9,30.86,30.88,1246241.0,25.8731,25.8814,25.8479,25.8647,1246241.0
2018-01-17 11:40:00,30.89,30.97,30.88,30.92,1542030.0,25.8731,25.9401,25.8647,25.8982,1542030.0
2018-01-17 11:45:00,30.92,31.0,30.92,31.0,1412916.0,25.8982,25.9652,25.8982,25.9652,1412916.0
2018-01-17 11:50:00,31.0,31.07,30.99,31.04,1821970.0,25.9652,26.0238,25.9568,25.9987,1821970.0
2018-01-17 11:55:00,31.04,31.04,30.94,31.02,1595046.0,25.9987,25.9987,25.9149,25.982,1595046.0
2018-01-17 12:00:00,31.02,31.1,31.01,31.1,1254302.0,25.982,26.049,25.9736,26.049,1254302.0
2018-01-17 12:05:00,31.09,31.1,31.05,31.09,801426.0,26.0406,26.049,26.0071,26.0406,801426.0
2018-01-17 12:10:00,31.1,31.11,31.05,31.05,1065217.0,26.049,26.0573,26.0071,26.0071,1065217.0
2018-01-17 12:15:00,31.05,31.07,31.01,31.07,762274.0,26.0071,26.0238,25.9736,26.0238,762274.0
2018-01-17 12:20:00,31.07,31.11,31.03,31.11,1231174.0,26.0238,26.0573,25.9903,26.0573,1231174.0
2018-01-17 12:25:00,31.11,31.13,31.03,31.04,1360259.0,26.0573,26.0741,25.9903,25.9987,1360259.0
2018-01-17 12:30:00,31.04,31.07,31.01,31.02,846444.0,25.9987,26.0238,25.9736,25.982,846444.0
2018-01-17 12:35:00,31.02,31.03,30.96,30.97,879632.0,25.982,25.9903,25.9317,25.9401,879632.0
2018-01-17 12:40:00,30.96,31.02,30.96,31.0,658479.0,25.9317,25.982,25.9317,25.9652,658479.0
2018-01-17 12:45:00,31.0,31.06,30.99,31.03,664756.0,25.9652,26.0155,25.9568,25.9903,664756.0
2018-01-17 12:50:00,31.02,31.04,30.98,31.0,849112.0,25.982,25.9987,25.9484,25.9652,849112.0
2018-01-17 12:55:00,31.0,31.02,30.97,30.98,577624.0,25.9652,25.982,25.9401,25.9484,577624.0
2018-01-17 13:00:00,30.99,30.99,30.91,30.93,1015323.0,25.9568,25.9568,25.8898,25.9066,1015323.0
2018-01-17 13:05:00,30.93,30.93,30.85,30.86,1029907.0,25.9066,25.9066,25.8396,25.8479,1029907.0
2018-01-17 13:10:00,30.85,30.9,30.82,30.9,732711.0,25.8396,25.8814,25.8144,25.8814,732711.0
2018-01-17 13:15:00,30.9,30.92,30.84,30.85,632497.0,25.8814,25.8982,25.8312,25.8396,632497.0
2018-01-17 13:20:00,30.85,30.92,30.84,30.9,597574.0,25.8396,25.8982,25.8312,25.8814,597574.0
2018-01-17 13:25:00,30.9,30.9,30.84,30.86,709098.0,25.8814,25.8814,25.8312,25.8479,709098.0
2018-01-17 13:30:00,30.86,30.91,30.84,30.91,629589.0,25.8479,25.8898,25.8312,25.8898,629589.0
2018-01-17 13:35:00,30.91,30.94,30.9,30.93,635096.0,25.8898,25.9149,25.8814,25.9066,635096.0
2018-01-17 13:40:00,30.93,30.94,30.88,30.9,666131.0,25.9066,25.9149,25.8647,25.8814,666131.0
2018-01-17 13:45:00,30.9,30.94,30.89,30.91,398171.0,25.8814,25.9149,25.8731,25.8898,398171.0
2018-01-17 13:50:00,30.91,31.0,30.9,30.98,720172.0,25.8898,25.9652,25.8814,25.9484,720172.0
2018-01-17 13:55:00,30.98,31.0,30.95,30.96,469990.0,25.9484,25.9652,25.9233,25.9317,469990.0
2018-01-17 14:00:00,30.96,31.06,30.96,31.05,795674.0,25.9317,26.0155,25.9317,26.0071,795674.0
2018-01-17 14:05:00,31.05,31.09,31.02,31.09,809570.0,26.0071,26.0406,25.982,26.0406,809570.0
2018-01-17 14:10:00,31.09,31.14,31.07,31.12,1037532.0,26.0406,26.0825,26.0238,26.0657,1037532.0
2018-01-17 14:15:00,31.13,31.17,31.12,31.17,1180508.0,26.0741,26.1076,26.0657,26.1076,1180508.0
2018-01-17 14:20:00,31.16,31.22,31.16,31.21,1169396.0,26.0992,26.1495,26.0992,26.1411,1169396.0
2018-01-17 14:25:00,31.21,31.21,31.13,31.14,1274661.0,26.1411,26.1411,26.0741,26.0825,1274661.0
2018-01-17 14:30:00,31.14,31.2,31.13,31.2,711621.0,26.0825,26.1327,26.0741,26.1327,711621.0
2018-01-17 14:35:00,31.2,31.23,31.19,31.22,759585.0,26.1327,26.1578,26.1243,26.1495,759585.0
2018-01-17 14:40:00,31.22,31.27,31.22,31.26,956083.0,26.1495,26.1913,26.1495,26.183,956083.0
2018-01-17 14:45:00,31.26,31.29,31.25,31.28,1016370.0,26.183,26.2081,26.1746,26.1997,1016370.0
2018-01-17 14:50:00,31.28,31.28,31.22,31.23,806691.0,26.1997,26.1997,26.1495,26.1578,806691.0
2018-01-17 14:55:00,31.23,31.25,31.17,31.19,734745.0,26.1578,26.1746,26.1076,26.1243,734745.0
2018-01-17 15:00:00,31.19,31.22,31.17,31.21,926962.0,26.1243,26.1495,26.1076,26.1411,926962.0
2018-01-17 15:05:00,31.21,31.25,31.18,31.23,1061353.0,26.1411,26.1746,26.116,26.1578,1061353.0
2018-01-17 15:10:00,31.24,31.24,31.13,31.15,1021812.0,26.1662,26.1662,26.0741,26.0908,1021812.0
2018-01-17 15:15:00,31.15,31.17,31.13,31.15,1105512.0,26.0908,26.1076,26.0741,26.0908,1105512.0
2018-01-17 15:20:00,31.14,31.17,31.12,31.17,806724.0,26.0825,26.1076,26.0657,26.1076,806724.0
2018-01-17 15:25:00,31.16,31.18,31.14,31.14,1097239.0,26.0992,26.116,26.0825,26.0825,1097239.0
2018-01-17 15:30:00,31.15,31.19,31.14,31.19,790529.0,26.0908,26.1243,26.0825,26.1243,790529.0
2018-01-17 15:35:00,31.19,31.22,31.17,31.21,1243143.0,26.1243,26.1495,26.1076,26.1411,1243143.0
2018-01-17 15:40:00,31.21,31.24,31.19,31.19,1586164.0,26.1411,26.1662,26.1243,26.1243,1586164.0
2018-01-17 15:45:00,31.2,31.2,31.13,31.15,1543654.0,26.1327,26.1327,26.0741,26.0908,1543654.0
2018-01-17 15:50:00,31.15,31.15,31.09,31.11,1651626.0,26.0908,26.0908,26.0406,26.0573,1651626.0
2018-01-17 15:55:00,31.11,31.22,31.05,31.18,3526151.0,26.0573,26.1495,26.0071,26.116,3526151.0
2018-01-18 09:30:00,31.33,31.46,31.24,31.41,3237036.0,26.2416,26.3505,26.1662,26.3086,3237036.0
2018-01-18 09:35:00,31.41,31.44,31.31,31.37,2248370.0,26.3086,26.3337,26.2249,26.2751,2248370.0
2018-01-18 09:40:00,31.37,31.41,31.21,31.23,1926495.0,26.2751,26.3086,26.1411,26.1578,1926495.0
2018-01-18 09:45:00,31.23,31.3,31.22,31.3,1157814.0,26.1578,26.2165,26.1495,26.2165,1157814.0
2018-01-18 09:50:00,31.3,31.36,31.27,31.36,1196254.0,26.2165,26.2667,26.1913,26.2667,1196254.0
2018-01-18 09:55:00,31.36,31.41,31.33,31.37,1085597.0,26.2667,26.3086,26.2416,26.2751,1085597.0
2018-01-18 10:00:00,31.37,31.41,31.36,31.41,981750.0,26.2751,26.3086,26.2667,26.3086,981750.0
2018-01-18 10:05:00,31.41,31.45,31.36,31.41,1069577.0,26.3086,26.3421,26.2667,26.3086,1069577.0
2018-01-18 10:10:00,31.42,31.43,31.37,31.4,1018067.0,26.317,26.3254,26.2751,26.3002,1018067.0
2018-01-18 10:15:00,31.39,31.4,31.28,31.29,1420578.0,26.2919,26.3002,26.1997,26.2081,1420578.0
2018-01-18 10:20:00,31.28,31.34,31.25,31.25,1094585.0,26.1997,26.25,26.1746,26.1746,1094585.0
2018-01-18 10:25:00,31.26,31.36,31.25,31.36,589566.0,26.183,26.2667,26.1746,26.2667,589566.0
2018-01-18 10:30:00,31.36,31.37,31.33,31.34,605792.0,26.2667,26.2751,26.2416,26.25,605792.0
2018-01-18 10:35:00,31.34,31.4,31.33,31.4,554781.0,26.25,26.3002,26.2416,26.3002,554781.0
2018-01-18 10:40:00,31.4,31.41,31.36,31.38,725811.0,26.3002,26.3086,26.2667,26.2835,725811.0
2018-01-18 10:45:00,31.39,31.4,31.36,31.39,497701.0,26.2919,26.3002,26.2667,26.2919,497701.0
2018-01-18 10:50:00,31.38,31.41,31.38,31.4,634502.0,26.2835,26.3086,26.2835,26.3002,634502.0
2018-01-18 10:55:00,31.4,31.4,31.36,31.38,499706.0,26.3002,26.3002,26.2667,26.2835,499706.0
2018-01-18 11:00:00,31.39,31.4,31.37,31.4,651386.0,26.2919,26.3002,26.2751,26.3002,651386.0
2018-01-18 11:05:00,31.4,31.4,31.38,31.39,298209.0,26.3002,26.3002,26.2835,26.2919,298209.0
2018-01-18 11:10:00,31.4,31.42,31.37,31.42,845820.0,26.3002,26.317,26.2751,26.317,845820.0
2018-01-18 11:15:00,31.42,31.48,31.41,31.47,1523157.0,26.317,26.3672,26.3086,26.3589,1523157.0
2018-01-18 11:20:00,31.47,31.5,31.41,31.42,1378162.0,26.3589,26.384,26.3086,26.317,1378162.0
2018-01-18 11:25:00,31.41,31.45,31.37,31.43,763305.0,26.3086,26.3421,26.2751,26.3254,763305.0
2018-01-18 11:30:00,31.43,31.45,31.41,31.45,522596.0,26.3254,26.3421,26.3086,26.3421,522596.0
2018-01-18 11:35:00,31.44,31.45,31.38,31.43,577178.0,26.3337,26.3421,26.2835,26.3254,577178.0
2018-01-18 11:40:00,31.43,31.45,31.4,31.43,1074094.0,26.3254,26.3421,26.3002,26.3254,1074094.0
2018-01-18 11:45:00,31.42,31.44,31.39,31.43,453348.0,26.317,26.3337,26.2919,26.3254,453348.0
2018-01-18 11:50:00,31.43,31.46,31.41,31.46,684886.0,26.3254,26.3505,26.3086,26.3505,684886.0
2018-01-18 11:55:00,31.45,31.47,31.43,31.43,581805.0,26.3421,26.3589,26.3254,26.3254,581805.0
2018-01-18 12:00:00,31.44,31.48,31.43,31.46,557871.0,26.3337,26.3672,26.3254,26.3505,557871.0
2018-01-18 12:05:00,31.46,31.47,31.43,31.46,557733.0,26.3505,26.3589,26.3254,26.3505,557733.0
2018-01-18 12:10:00,31.46,31.5,31.46,31.48,734179.0,26.3505,26.384,26.3505,26.3672,734179.0
2018-01-18 12:15:00,31.48,31.52,31.47,31.49,1105955.0,26.3672,26.4007,26.3589,26.3756,1105955.0
2018-01-18 12:20:00,31.5,31.5,31.47,31.47,336340.0,26.384,26.384,26.3589,26.3589,336340.0
2018-01-18 12:25:00,31.47,31.5,31.46,31.46,479722.0,26.3589,26.384,26.3505,26.3505,479722.0
2018-01-18 12:30:00,31.46,31.48,31.45,31.48,292919.0,26.3505,26.3672,26.3421,26.3672,292919.0
2018-01-18 12:35:00,31.48,31.49,31.45,31.45,331474.0,26.3672,26.3756,26.3421,26.3421,331474.0
2018-01-18 12:40:00,31.46,31.46,31.44,31.46,492750.0,26.3505,26.3505,26.3337,26.3505,492750.0
2018-01-18 12:45:00,31.46,31.48,31.45,31.46,266416.0,26.3505,26.3672,26.3421,26.3505,266416.0
2018-01-18 12:50:00,31.46,31.47,31.44,31.45,399601.0,26.3505,26.3589,26.3337,26.3421,399601.0
2018-01-18 12:55:00,31.44,31.46,31.44,31.46,185460.0,26.3337,26.3505,26.3337,26.3505,185460.0
2018-01-18 13:00:00,31.46,31.49,31.44,31.44,528646.0,26.3505,26.3756,26.3337,26.3337,528646.0
2018-01-18 13:05:00,31.44,31.48,31.44,31.47,298522.0,26.3337,26.3672,26.3337,26.3589,298522.0
2018-01-18 13:10:00,31.47,31.49,31.46,31.49,481739.0,26.3589,26.3756,26.3505,26.3756,481739.0
2018-01-18 13:15:00,31.49,31.49,31.47,31.48,240389.0,26.3756,26.3756,26.3589,26.3672,240389.0
2018-01-18 13:20:00,31.48,31.48,31.47,31.48,159364.0,26.3672,26.3672,26.3589,26.3672,159364.0
2018-01-18 13:25:00,31.48,31.5,31.47,31.49,521695.0,26.3672,26.384,26.3589,26.3756,521695.0
2018-01-18 13:30:00,31.49,31.5,31.48,31.5,446113.0,26.3756,26.384,26.3672,26.384,446113.0
2018-01-18 13:35:00,31.49,31.5,31.48,31.49,203263.0,26.3756,26.384,26.3672,26.3756,203263.0
2018-01-18 13:40:00,31.48,31.5,31.48,31.49,334753.0,26.3672,26.384,26.3672,26.3756,334753.0
2018-01-18 13:45:00,31.49,31.5,31.47,31.5,575414.0,26.3756,26.384,26.3589,26.384,575414.0
2018-01-18 13:50:00,31.49,31.5,31.48,31.5,259177.0,26.3756,26.384,26.3672,26.384,259177.0
2018-01-18 13:55:00,31.5,31.53,31.49,31.52,1324942.0,26.384,26.4091,26.3756,26.4007,1324942.0
2018-01-18 14:00:00,31.53,31.59,31.52,31.58,1310286.0,26.4091,26.4594,26.4007,26.451,1310286.0
2018-01-18 14:05:00,31.59,31.62,31.58,31.62,826324.0,26.4594,26.4845,26.451,26.4845,826324.0
2018-01-18 14:10:00,31.61,31.63,31.59,31.59,632956.0,26.4761,26.4929,26.4594,26.4594,632956.0
2018-01-18 14:15:00,31.59,31.62,31.58,31.61,1069395.0,26.4594,26.4845,26.451,26.4761,1069395.0
2018-01-18 14:20:00,31.61,31.64,31.59,31.63,636193.0,26.4761,26.5013,26.4594,26.4929,636193.0
2018-01-18 14:25:00,31.63,31.65,31.62,31.64,837246.0,26.4929,26.5096,26.4845,26.5013,837246.0
2018-01-18 14:30:00,31.64,31.68,31.63,31.66,774991.0,26.5013,26.5348,26.4929,26.518,774991.0
2018-01-18 14:35:00,31.66,31.71,31.65,31.66,1181378.0,26.518,26.5599,26.5096,26.518,1181378.0
2018-01-18 14:40:00,31.65,31.66,31.63,31.66,547955.0,26.5096,26.518,26.4929,26.518,547955.0
2018-01-18 14:45:00,31.65,31.65,31.58,31.59,570943.0,26.5096,26.5096,26.451,26.4594,570943.0
2018-01-18 14:50:00,31.59,31.65,31.57,31.64,694358.0,26.4594,26.5096,26.4426,26.5013,694358.0
2018-01-18 14:55:00,31.64,31.64,31.59,31.59,346306.0,26.5013,26.5013,26.4594,26.4594,346306.0
2018-01-18 15:00:00,31.6,31.62,31.58,31.62,453832.0,26.4678,26.4845,26.451,26.4845,453832.0
2018-01-18 15:05:00,31.62,31.67,31.61,31.66,862995.0,26.4845,26.5264,26.4761,26.518,862995.0
2018-01-18 15:10:00,31.66,31.66,31.61,31.61,503264.0,26.518,26.518,26.4761,26.4761,503264.0
2018-01-18 15:15:00,31.62,31.66,31.61,31.66,941082.0,26.4845,26.518,26.4761,26.518,941082.0
2018-01-18 15:20:00,31.66,31.66,31.62,31.64,775491.0,26.518,26.518,26.4845,26.5013,775491.0
2018-01-18 15:25:00,31.64,31.64,31.58,31.59,646151.0,26.5013,26.5013,26.451,26.4594,646151.0
2018-01-18 15:30:00,31.59,31.6,31.47,31.52,1347177.0,26.4594,26.4678,26.3589,26.4007,1347177.0
2018-01-18 15:35:00,31.52,31.59,31.48,31.5,2470925.0,26.4007,26.4594,26.3672,26.384,2470925.0
2018-01-18 15:40:00,31.49,31.53,31.49,31.53,1182422.0,26.3756,26.4091,26.3756,26.4091,1182422.0
2018-01-18 15:45:00,31.53,31.53,31.48,31.53,1778295.0,26.4091,26.4091,26.3672,26.4091,1778295.0
2018-01-18 15:50:00,31.53,31.54,31.49,31.5,1294089.0,26.4091,26.4175,26.3756,26.384,1294089.0
2018-01-18 15:55:00,31.5,31.52,31.46,31.5,2864964.0,26.384,26.4007,26.3505,26.384,2864964.0
2018-01-19 09:30:00,31.58,31.6,31.5,31.55,5761957.0,26.451,26.4678,26.384,26.4259,5761957.0
2018-01-19 09:35:00,31.54,31.61,31.54,31.58,885855.0,26.4175,26.4761,26.4175,26.451,885855.0
2018-01-19 09:40:00,31.58,31.62,31.56,31.62,783399.0,26.451,26.4845,26.4342,26.4845,783399.0
2018-01-19 09:45:00,31.61,31.68,31.6,31.67,1042007.0,26.4761,26.5348,26.4678,26.5264,1042007.0
2018-01-19 09:50:00,31.67,31.67,31.62,31.64,906821.0,26.5264,26.5264,26.4845,26.5013,906821.0
2018-01-19 09:55:00,31.63,31.67,31.63,31.66,562324.0,26.4929,26.5264,26.4929,26.518,562324.0
2018-01-19 10:00:00,31.65,31.66,31.54,31.55,1003514.0,26.5096,26.518,26.4175,26.4259,1003514.0
2018-01-19 10:05:00,31.55,31.62,31.54,31.61,1112909.0,26.4259,26.4845,26.4175,26.4761,1112909.0
2018-01-19 10:10:00,31.61,31.63,31.53,31.57,877689.0,26.4761,26.4929,26.4091,26.4426,877689.0
2018-01-19 10:15:00,31.57,31.62,31.55,31.6,622537.0,26.4426,26.4845,26.4259,26.4678,622537.0
2018-01-19 10:20:00,31.6,31.62,31.58,31.6,501194.0,26.4678,26.4845,26.451,26.4678,501194.0
2018-01-19 10:25:00,31.6,31.62,31.58,31.61,1083699.0,26.4678,26.4845,26.451,26.4761,1083699.0
2018-01-19 10:30:00,31.6,31.61,31.56,31.58,841783.0,26.4678,26.4761,26.4342,26.451,841783.0
2018-01-19 10:35:00,31.58,31.61,31.56,31.56,704407.0,26.451,26.4761,26.4342,26.4342,704407.0
2018-01-19 10:40:00,31.56,31.6,31.55,31.59,526646.0,26.4342,26.4678,26.4259,26.4594,526646.0
2018-01-19 10:45:00,31.59,31.59,31.52,31.53,869245.0,26.4594,26.4594,26.4007,26.4091,869245.0
2018-01-19 10:50:00,31.53,31.56,31.46,31.49,1093197.0,26.4091,26.4342,26.3505,26.3756,1093197.0
2018-01-19 10:55:00,31.49,31.51,31.47,31.48,837858.0,26.3756,26.3924,26.3589,26.3672,837858.0
2018-01-19 11:00:00,31.47,31.53,31.47,31.52,473306.0,26.3589,26.4091,26.3589,26.4007,473306.0
2018-01-19 11:05:00,31.52,31.53,31.48,31.51,651358.0,26.4007,26.4091,26.3672,26.3924,651358.0
2018-01-19 11:10:00,31.51,31.53,31.5,31.52,508383.0,26.3924,26.4091,26.384,26.4007,508383.0
2018-01-19 11:15:00,31.51,31.52,31.48,31.51,584197.0,26.3924,26.4007,26.3672,26.3924,584197.0
2018-01-19 11:20:00,31.5,31.53,31.5,31.53,327518.0,26.384,26.4091,26.384,26.4091,327518.0
2018-01-19 11:25:00,31.53,31.54,31.51,31.54,541460.0,26.4091,26.4175,26.3924,26.4175,541460.0
2018-01-19 11:30:00,31.54,31.58,31.53,31.57,619549.0,26.4175,26.451,26.4091,26.4426,619549.0
2018-01-19 11:35:00,31.57,31.57,31.54,31.55,254667.0,26.4426,26.4426,26.4175,26.4259,254667.0
2018-01-19 11:40:00,31.55,31.55,31.53,31.55,349205.0,26.4259,26.4259,26.4091,26.4259,349205.0
2018-01-19 11:45:00,31.54,31.57,31.53,31.56,346474.0,26.4175,26.4426,26.4091,26.4342,346474.0
2018-01-19 11:50:00,31.55,31.59,31.55,31.59,275510.0,26.4259,26.4594,26.4259,26.4594,275510.0
2018-01-19 11:55:00,31.59,31.59,31.54,31.55,450983.0,26.4594,26.4594,26.4175,26.4259,450983.0
2018-01-19 12:00:00,31.54,31.56,31.53,31.56,216320.0,26.4175,26.4342,26.4091,26.4342,216320.0
2018-01-19 12:05:00,31.55,31.56,31.53,31.55,340359.0,26.4259,26.4342,26.4091,26.4259,340359.0
2018-01-19 12:10:00,31.55,31.55,31.5,31.51,711129.0,26.4259,26.4259,26.384,26.3924,711129.0
2018-01-19 12:15:00,31.51,31.52,31.5,31.51,446988.0,26.3924,26.4007,26.384,26.3924,446988.0
2018-01-19 12:20:00,31.52,31.52,31.5,31.5,255483.0,26.4007,26.4007,26.384,26.384,255483.0
2018-01-19 12:25:00,31.5,31.51,31.47,31.49,548615.0,26.384,26.3924,26.3589,26.3756,548615.0
2018-01-19 12:30:00,31.5,31.51,31.47,31.51,446030.0,26.384,26.3924,26.3589,26.3924,446030.0
2018-01-19 12:35:00,31.51,31.52,31.49,31.52,295519.0,26.3924,26.4007,26.3756,26.4007,295519.0
2018-01-19 12:40:00,31.52,31.53,31.5,31.51,347550.0,26.4007,26.4091,26.384,26.3924,347550.0
2018-01-19 12:45:00,31.5,31.54,31.49,31.54,564144.0,26.384,26.4175,26.3756,26.4175,564144.0
2018-01-19 12:50:00,31.54,31.55,31.51,31.53,543439.0,26.4175,26.4259,26.3924,26.4091,543439.0
2018-01-19 12:55:00,31.53,31.54,31.51,31.53,194064.0,26.4091,26.4175,26.3924,26.4091,194064.0
2018-01-19 13:00:00,31.52,31.54,31.51,31.52,264585.0,26.4007,26.4175,26.3924,26.4007,264585.0
2018-01-19 13:05:00,31.52,31.53,31.5,31.53,374152.0,26.4007,26.4091,26.384,26.4091,374152.0
2018-01-19 13:10:00,31.53,31.55,31.52,31.54,389389.0,26.4091,26.4259,26.4007,26.4175,389389.0
2018-01-19 13:15:00,31.54,31.55,31.53,31.54,154673.0,26.4175,26.4259,26.4091,26.4175,154673.0
2018-01-19 13:20:00,31.55,31.55,31.53,31.53,222614.0,26.4259,26.4259,26.4091,26.4091,222614.0
2018-01-19 13:25:00,31.54,31.56,31.53,31.55,352160.0,26.4175,26.4342,26.4091,26.4259,352160.0
2018-01-19 13:30:00,31.56,31.58,31.55,31.58,447952.0,26.4342,26.451,26.4259,26.451,447952.0
2018-01-19 13:35:00,31.57,31.58,31.56,31.56,489944.0,26.4426,26.451,26.4342,26.4342,489944.0
2018-01-19 13:40:00,31.56,31.57,31.55,31.57,343722.0,26.4342,26.4426,26.4259,26.4426,343722.0
2018-01-19 13:45:00,31.56,31.57,31.54,31.54,336322.0,26.4342,26.4426,26.4175,26.4175,336322.0
2018-01-19 13:50:00,31.55,31.56,31.54,31.55,312793.0,26.4259,26.4342,26.4175,26.4259,312793.0
2018-01-19 13:55:00,31.54,31.57,31.53,31.57,526023.0,26.4175,26.4426,26.4091,26.4426,526023.0
2018-01-19 14:00:00,31.56,31.6,31.56,31.59,700372.0,26.4342,26.4678,26.4342,26.4594,700372.0
2018-01-19 14:05:00,31.58,31.61,31.58,31.61,856932.0,26.451,26.4761,26.451,26.4761,856932.0
2018-01-19 14:10:00,31.61,31.62,31.59,31.62,454564.0,26.4761,26.4845,26.4594,26.4845,454564.0
2018-01-19 14:15:00,31.62,31.68,31.61,31.68,1034331.0,26.4845,26.5348,26.4761,26.5348,1034331.0
2018-01-19 14:20:00,31.68,31.69,31.62,31.65,878991.0,26.5348,26.5431,26.4845,26.5096,878991.0
2018-01-19 14:25:00,31.66,31.67,31.64,31.64,523294.0,26.518,26.5264,26.5013,26.5013,523294.0
2018-01-19 14:30:00,31.65,31.69,31.64,31.67,533332.0,26.5096,26.5431,26.5013,26.5264,533332.0
2018-01-19 14:35:00,31.67,31.69,31.65,31.67,420103.0,26.5264,26.5431,26.5096,26.5264,420103.0
2018-01-19 14:40:00,31.67,31.67,31.64,31.64,601104.0,26.5264,26.5264,26.5013,26.5013,601104.0
2018-01-19 14:45:00,31.64,31.66,31.63,31.63,538564.0,26.5013,26.518,26.4929,26.4929,538564.0
2018-01-19 14:50:00,31.64,31.67,31.62,31.66,688047.0,26.5013,26.5264,26.4845,26.518,688047.0
2018-01-19 14:55:00,31.66,31.67,31.64,31.65,423656.0,26.518,26.5264,26.5013,26.5096,423656.0
2018-01-19 15:00:00,31.65,31.66,31.61,31.66,653594.0,26.5096,26.518,26.4761,26.518,653594.0
2018-01-19 15:05:00,31.65,31.66,31.63,31.64,453041.0,26.5096,26.518,26.4929,26.5013,453041.0
2018-01-19 15:10:00,31.64,31.66,31.63,31.65,507122.0,26.5013,26.518,26.4929,26.5096,507122.0
2018-01-19 15:15:00,31.66,31.69,31.65,31.67,770565.0,26.518,26.5431,26.5096,26.5264,770565.0
2018-01-19 15:20:00,31.68,31.7,31.67,31.69,439968.0,26.5348,26.5515,26.5264,26.5431,439968.0
2018-01-19 15:25:00,31.69,31.71,31.68,31.71,838008.0,26.5431,26.5599,26.5348,26.5599,838008.0
2018-01-19 15:30:00,31.71,31.72,31.7,31.71,953333.0,26.5599,26.5683,26.5515,26.5599,953333.0
2018-01-19 15:35:00,31.71,31.73,31.68,31.7,1440388.0,26.5599,26.5766,26.5348,26.5515,1440388.0
2018-01-19 15:40:00,31.7,31.73,31.68,31.71,1016630.0,26.5515,26.5766,26.5348,26.5599,1016630.0
2018-01-19 15:45:00,31.72,31.72,31.69,31.71,1261827.0,26.5683,26.5683,26.5431,26.5599,1261827.0
2018-01-19 15:50:00,31.71,31.74,31.7,31.74,1787649.0,26.5599,26.585,26.5515,26.585,1787649.0
2018-01-19 15:55:00,31.73,31.74,31.69,31.73,4363550.0,26.5766,26.585,26.5431,26.5766,4363550.0
2018-01-22 09:30:00,31.67,31.71,31.6,31.6,2036243.0,26.5264,26.5599,26.4678,26.4678,2036243.0
2018-01-22 09:35:00,31.6,31.67,31.58,31.61,1251919.0,26.4678,26.5264,26.451,26.4761,1251919.0
2018-01-22 09:40:00,31.61,31.67,31.6,31.66,980913.0,26.4761,26.5264,26.4678,26.518,980913.0
2018-01-22 09:45:00,31.65,31.71,31.65,31.68,1214283.0,26.5096,26.5599,26.5096,26.5348,1214283.0
2018-01-22 09:50:00,31.68,31.71,31.68,31.69,757012.0,26.5348,26.5599,26.5348,26.5431,757012.0
2018-01-22 09:55:00,31.69,31.75,31.69,31.75,1019691.0,26.5431,26.5934,26.5431,26.5934,1019691.0
2018-01-22 10:00:00,31.75,31.76,31.72,31.76,887262.0,26.5934,26.6018,26.5683,26.6018,887262.0
2018-01-22 10:05:00,31.76,31.78,31.72,31.75,1096048.0,26.6018,26.6185,26.5683,26.5934,1096048.0
2018-01-22 10:10:00,31.75,31.79,31.74,31.79,797525.0,26.5934,26.6269,26.585,26.6269,797525.0
2018-01-22 10:15:00,31.78,31.84,31.77,31.83,1140468.0,26.6185,26.6688,26.6101,26.6604,1140468.0
2018-01-22 10:20:00,31.83,31.84,31.78,31.79,942707.0,26.6604,26.6688,26.6185,26.6269,942707.0
2018-01-22 10:25:00,31.8,31.8,31.75,31.78,827046.0,26.6353,26.6353,26.5934,26.6185,827046.0
2018-01-22 10:30:00,31.78,31.78,31.74,31.77,506673.0,26.6185,26.6185,26.585,26.6101,506673.0
2018-01-22 10:35:00,31.76,31.78,31.75,31.77,324874.0,26.6018,26.6185,26.5934,26.6101,324874.0
2018-01-22 10:40:00,31.77,31.77,31.74,31.77,393141.0,26.6101,26.6101,26.585,26.6101,393141.0
2018-01-22 10:45:00,31.77,31.78,31.75,31.77,443860.0,26.6101,26.6185,26.5934,26.6101,443860.0
2018-01-22 10:50:00,31.77,31.77,31.69,31.69,520606.0,26.6101,26.6101,26.5431,26.5431,520606.0
2018-01-22 10:55:00,31.7,31.71,31.64,31.65,784010.0,26.5515,26.5599,26.5013,26.5096,784010.0
2018-01-22 11:00:00,31.66,31.71,31.64,31.69,701899.0,26.518,26.5599,26.5013,26.5431,701899.0
2018-01-22 11:05:00,31.69,31.72,31.68,31.71,462753.0,26.5431,26.5683,26.5348,26.5599,462753.0
2018-01-22 11:10:00,31.71,31.73,31.68,31.7,688247.0,26.5599,26.5766,26.5348,26.5515,688247.0
2018-01-22 11:15:00,31.69,31.71,31.65,31.67,421572.0,26.5431,26.5599,26.5096,26.5264,421572.0
2018-01-22 11:20:00,31.66,31.71,31.66,31.7,295894.0,26.518,26.5599,26.518,26.5515,295894.0
2018-01-22 11:25:00,31.7,31.72,31.64,31.65,564087.0,26.5515,26.5683,26.5013,26.5096,564087.0
2018-01-22 11:30:00,31.65,31.68,31.63,31.67,499841.0,26.5096,26.5348,26.4929,26.5264,499841.0
2018-01-22 11:35:00,31.68,31.7,31.66,31.7,426984.0,26.5348,26.5515,26.518,26.5515,426984.0
2018-01-22 11:40:00,31.7,31.71,31.67,31.7,369591.0,26.5515,26.5599,26.5264,26.5515,369591.0
2018-01-22 11:45:00,31.71,31.71,31.66,31.7,647988.0,26.5599,26.5599,26.518,26.5515,647988.0
2018-01-22 11:50:00,31.7,31.73,31.69,31.71,455858.0,26.5515,26.5766,26.5431,26.5599,455858.0
2018-01-22 11:55:00,31.71,31.77,31.71,31.77,564523.0,26.5599,26.6101,26.5599,26.6101,564523.0
2018-01-22 12:00:00,31.76,31.78,31.73,31.75,931119.0,26.6018,26.6185,26.5766,26.5934,931119.0
2018-01-22 12:05:00,31.75,31.77,31.71,31.72,465815.0,26.5934,26.6101,26.5599,26.5683,465815.0
2018-01-22 12:10:00,31.72,31.74,31.71,31.73,305787.0,26.5683,26.585,26.5599,26.5766,305787.0
2018-01-22 12:15:00,31.74,31.76,31.73,31.75,300863.0,26.585,26.6018,26.5766,26.5934,300863.0
2018-01-22 12:20:00,31.75,31.78,31.75,31.76,479213.0,26.5934,26.6185,26.5934,26.6018,479213.0
2018-01-22 12:25:00,31.76,31.78,31.74,31.75,666351.0,26.6018,26.6185,26.585,26.5934,666351.0
2018-01-22 12:30:00,31.76,31.77,31.75,31.75,257659.0,26.6018,26.6101,26.5934,26.5934,257659.0
2018-01-22 12:35:00,31.76,31.78,31.75,31.77,453971.0,26.6018,26.6185,26.5934,26.6101,453971.0
2018-01-22 12:40:00,31.78,31.8,31.77,31.8,749359.0,26.6185,26.6353,26.6101,26.6353,749359.0
2018-01-22 12:45:00,31.8,31.8,31.75,31.78,591336.0,26.6353,26.6353,26.5934,26.6185,591336.0
2018-01-22 12:50:00,31.77,31.8,31.76,31.77,365096.0,26.6101,26.6353,26.6018,26.6101,365096.0
2018-01-22 12:55:00,31.77,31.78,31.75,31.76,414615.0,26.6101,26.6185,26.5934,26.6018,414615.0
2018-01-22 13:00:00,31.76,31.77,31.74,31.76,500971.0,26.6018,26.6101,26.585,26.6018,500971.0
2018-01-22 13:05:00,31.76,31.77,31.75,31.77,354980.0,26.6018,26.6101,26.5934,26.6101,354980.0
2018-01-22 13:10:00,31.76,31.78,31.76,31.77,293150.0,26.6018,26.6185,26.6018,26.6101,293150.0
2018-01-22 13:15:00,31.78,31.79,31.76,31.77,464457.0,26.6185,26.6269,26.6018,26.6101,464457.0
2018-01-22 13:20:00,31.77,31.78,31.76,31.77,212502.0,26.6101,26.6185,26.6018,26.6101,212502.0
2018-01-22 13:25:00,31.77,31.78,31.76,31.77,551485.0,26.6101,26.6185,26.6018,26.6101,551485.0
2018-01-22 13:30:00,31.76,31.77,31.74,31.75,423659.0,26.6018,26.6101,26.585,26.5934,423659.0
2018-01-22 13:35:00,31.74,31.76,31.73,31.75,261740.0,26.585,26.6018,26.5766,26.5934,261740.0
2018-01-22 13:40:00,31.76,31.77,31.75,31.77,212175.0,26.6018,26.6101,26.5934,26.6101,212175.0
2018-01-22 13:45:00,31.76,31.79,31.76,31.78,268196.0,26.6018,26.6269,26.6018,26.6185,268196.0
2018-01-22 13:50:00,31.78,31.79,31.76,31.76,281263.0,26.6185,26.6269,26.6018,26.6018,281263.0
2018-01-22 13:55:00,31.77,31.78,31.76,31.78,209106.0,26.6101,26.6185,26.6018,26.6185,209106.0
2018-01-22 14:00:00,31.78,31.79,31.76,31.77,323508.0,26.6185,26.6269,26.6018,26.6101,323508.0
2018-01-22 14:05:00,31.77,31.79,31.76,31.77,289325.0,26.6101,26.6269,26.6018,26.6101,289325.0
2018-01-22 14:10:00,31.78,31.78,31.76,31.78,210412.0,26.6185,26.6185,26.6018,26.6185,210412.0
2018-01-22 14:15:00,31.77,31.78,31.77,31.78,181554.0,26.6101,26.6185,26.6101,26.6185,181554.0
2018-01-22 14:20:00,31.78,31.79,31.74,31.76,526668.0,26.6185,26.6269,26.585,26.6018,526668.0
2018-01-22 14:25:00,31.76,31.77,31.75,31.76,99379.0,26.6018,26.6101,26.5934,26.6018,99379.0
2018-01-22 14:30:00,31.76,31.77,31.73,31.75,288317.0,26.6018,26.6101,26.5766,26.5934,288317.0
2018-01-22 14:35:00,31.75,31.77,31.74,31.77,248277.0,26.5934,26.6101,26.585,26.6101,248277.0
2018-01-22 14:40:00,31.77,31.77,31.75,31.76,304904.0,26.6101,26.6101,26.5934,26.6018,304904.0
2018-01-22 14:45:00,31.77,31.79,31.76,31.78,258006.0,26.6101,26.6269,26.6018,26.6185,258006.0
2018-01-22 14:50:00,31.78,31.8,31.78,31.8,260730.0,26.6185,26.6353,26.6185,26.6353,260730.0
2018-01-22 14:55:00,31.8,31.8,31.79,31.79,253718.0,26.6353,26.6353,26.6269,26.6269,253718.0
2018-01-22 15:00:00,31.8,31.84,31.79,31.83,844401.0,26.6353,26.6688,26.6269,26.6604,844401.0
2018-01-22 15:05:00,31.83,31.84,31.82,31.83,445194.0,26.6604,26.6688,26.652,26.6604,445194.0
2018-01-22 15:10:00,31.84,31.84,31.82,31.83,465640.0,26.6688,26.6688,26.652,26.6604,465640.0
2018-01-22 15:15:00,31.83,31.85,31.82,31.83,504076.0,26.6604,26.6771,26.652,26.6604,504076.0
2018-01-22 15:20:00,31.84,31.87,31.83,31.83,795438.0,26.6688,26.6939,26.6604,26.6604,795438.0
2018-01-22 15:25:00,31.83,31.85,31.82,31.82,556083.0,26.6604,26.6771,26.652,26.652,556083.0
2018-01-22 15:30:00,31.82,31.83,31.8,31.82,720549.0,26.652,26.6604,26.6353,26.652,720549.0
2018-01-22 15:35:00,31.82,31.87,31.82,31.87,728978.0,26.652,26.6939,26.652,26.6939,728978.0
2018-01-22 15:40:00,31.87,31.89,31.86,31.87,883985.0,26.6939,26.7107,26.6855,26.6939,883985.0
2018-01-22 15:45:00,31.87,31.92,31.86,31.92,1709947.0,26.6939,26.7358,26.6855,26.7358,1709947.0
2018-01-22 15:50:00,31.92,31.94,31.87,31.88,1605591.0,26.7358,26.7525,26.6939,26.7023,1605591.0
2018-01-22 15:55:00,31.88,31.94,31.87,31.94,3117789.0,26.7023,26.7525,26.6939,26.7525,3117789.0
2018-01-23 09:30:00,31.86,31.98,31.85,31.96,2695335.0,26.6855,26.786,26.6771,26.7693,2695335.0
2018-01-23 09:35:00,31.95,32.13,31.95,32.06,2866481.0,26.7609,26.9117,26.7609,26.853,2866481.0
2018-01-23 09:40:00,32.07,32.12,32.04,32.06,1349371.0,26.8614,26.9033,26.8363,26.853,1349371.0
2018-01-23 09:45:00,32.07,32.12,32.06,32.12,1071445.0,26.8614,26.9033,26.853,26.9033,1071445.0
2018-01-23 09:50:00,32.11,32.12,32.0,32.01,1073255.0,26.8949,26.9033,26.8028,26.8112,1073255.0
2018-01-23 09:55:00,32.01,32.01,31.83,31.85,1758919.0,26.8112,26.8112,26.6604,26.6771,1758919.0
2018-01-23 10:00:00,31.85,31.88,31.82,31.84,1339213.0,26.6771,26.7023,26.652,26.6688,1339213.0
2018-01-23 10:05:00,31.83,31.86,31.78,31.85,2038214.0,26.6604,26.6855,26.6185,26.6771,2038214.0
2018-01-23 10:10:00,31.86,31.95,31.85,31.93,1115804.0,26.6855,26.7609,26.6771,26.7442,1115804.0
2018-01-23 10:15:00,31.93,32.0,31.92,32.0,972170.0,26.7442,26.8028,26.7358,26.8028,972170.0
2018-01-23 10:20:00,32.0,32.01,31.92,31.96,847878.0,26.8028,26.8112,26.7358,26.7693,847878.0
2018-01-23 10:25:00,31.96,31.98,31.93,31.96,678882.0,26.7693,26.786,26.7442,26.7693,678882.0
2018-01-23 10:30:00,31.97,32.02,31.94,32.01,748517.0,26.7777,26.8195,26.7525,26.8112,748517.0
2018-01-23 10:35:00,32.01,32.03,31.97,32.0,660369.0,26.8112,26.8279,26.7777,26.8028,660369.0
2018-01-23 10:40:00,31.99,32.02,31.97,31.99,547615.0,26.7944,26.8195,26.7777,26.7944,547615.0
2018-01-23 10:45:00,31.99,32.02,31.96,32.01,466870.0,26.7944,26.8195,26.7693,26.8112,466870.0
2018-01-23 10:50:00,32.0,32.03,31.99,32.03,564508.0,26.8028,26.8279,26.7944,26.8279,564508.0
2018-01-23 10:55:00,32.03,32.07,32.02,32.05,797795.0,26.8279,26.8614,26.8195,26.8447,797795.0
2018-01-23 11:00:00,32.05,32.08,32.03,32.04,977811.0,26.8447,26.8698,26.8279,26.8363,977811.0
2018-01-23 11:05:00,32.05,32.05,32.03,32.04,305867.0,26.8447,26.8447,26.8279,26.8363,305867.0
2018-01-23 11:10:00,32.04,32.05,32.02,32.05,574915.0,26.8363,26.8447,26.8195,26.8447,574915.0
2018-01-23 11:15:00,32.05,32.05,32.0,32.02,695414.0,26.8447,26.8447,26.8028,26.8195,695414.0
2018-01-23 11:20:00,32.02,32.04,32.01,32.02,546282.0,26.8195,26.8363,26.8112,26.8195,546282.0
2018-01-23 11:25:00,32.02,32.03,31.99,31.99,501538.0,26.8195,26.8279,26.7944,26.7944,501538.0
2018-01-23 11:30:00,32.0,32.0,31.96,31.98,911155.0,26.8028,26.8028,26.7693,26.786,911155.0
2018-01-23 11:35:00,31.99,31.99,31.95,31.96,629200.0,26.7944,26.7944,26.7609,26.7693,629200.0
2018-01-23 11:40:00,31.96,31.97,31.91,31.93,909858.0,26.7693,26.7777,26.7274,26.7442,909858.0
2018-01-23 11:45:00,31.93,31.95,31.92,31.93,288710.0,26.7442,26.7609,26.7358,26.7442,288710.0
2018-01-23 11:50:00,31.93,31.96,31.9,31.95,552755.0,26.7442,26.7693,26.719,26.7609,552755.0
2018-01-23 11:55:00,31.96,31.97,31.94,31.95,377172.0,26.7693,26.7777,26.7525,26.7609,377172.0
2018-01-23 12:00:00,31.95,31.97,31.93,31.95,315567.0,26.7609,26.7777,26.7442,26.7609,315567.0
2018-01-23 12:05:00,31.95,31.97,31.94,31.95,383177.0,26.7609,26.7777,26.7525,26.7609,383177.0
2018-01-23 12:10:00,31.95,31.97,31.95,31.96,266226.0,26.7609,26.7777,26.7609,26.7693,266226.0
2018-01-23 12:15:00,31.96,31.97,31.95,31.96,238104.0,26.7693,26.7777,26.7609,26.7693,238104.0
2018-01-23 12:20:00,31.96,32.0,31.96,31.96,668681.0,26.7693,26.8028,26.7693,26.7693,668681.0
2018-01-23 12:25:00,31.97,31.99,31.96,31.97,244801.0,26.7777,26.7944,26.7693,26.7777,244801.0
2018-01-23 12:30:00,31.98,31.98,31.96,31.97,348256.0,26.786,26.786,26.7693,26.7777,348256.0
2018-01-23 12:35:00,31.96,32.0,31.96,31.98,484705.0,26.7693,26.8028,26.7693,26.786,484705.0
2018-01-23 12:40:00,31.98,31.98,31.95,31.96,302161.0,26.786,26.786,26.7609,26.7693,302161.0
2018-01-23 12:45:00,31.95,31.97,31.94,31.95,424185.0,26.7609,26.7777,26.7525,26.7609,424185.0
2018-01-23 12:50:00,31.94,31.95,31.9,31.92,571106.0,26.7525,26.7609,26.719,26.7358,571106.0
2018-01-23 12:55:00,31.93,31.95,31.92,31.94,609236.0,26.7442,26.7609,26.7358,26.7525,609236.0
2018-01-23 13:00:00,31.94,31.94,31.92,31.94,282697.0,26.7525,26.7525,26.7358,26.7525,282697.0
2018-01-23 13:05:00,31.94,31.96,31.92,31.95,471118.0,26.7525,26.7693,26.7358,26.7609,471118.0
2018-01-23 13:10:00,31.94,31.95,31.92,31.94,260852.0,26.7525,26.7609,26.7358,26.7525,260852.0
2018-01-23 13:15:00,31.94,31.96,31.93,31.94,202280.0,26.7525,26.7693,26.7442,26.7525,202280.0
2018-01-23 13:20:00,31.95,31.95,31.93,31.95,293341.0,26.7609,26.7609,26.7442,26.7609,293341.0
2018-01-23 13:25:00,31.95,31.96,31.94,31.95,235853.0,26.7609,26.7693,26.7525,26.7609,235853.0
2018-01-23 13:30:00,31.95,31.96,31.94,31.94,173025.0,26.7609,26.7693,26.7525,26.7525,173025.0
2018-01-23 13:35:00,31.94,31.95,31.93,31.94,460123.0,26.7525,26.7609,26.7442,26.7525,460123.0
2018-01-23 13:40:00,31.94,31.97,31.93,31.95,481797.0,26.7525,26.7777,26.7442,26.7609,481797.0
2018-01-23 13:45:00,31.95,31.96,31.93,31.94,198547.0,26.7609,26.7693,26.7442,26.7525,198547.0
2018-01-23 13:50:00,31.94,31.96,31.93,31.94,336419.0,26.7525,26.7693,26.7442,26.7525,336419.0
2018-01-23 13:55:00,31.94,31.96,31.93,31.95,201956.0,26.7525,26.7693,26.7442,26.7609,201956.0
2018-01-23 14:00:00,31.95,31.95,31.93,31.94,228464.0,26.7609,26.7609,26.7442,26.7525,228464.0
2018-01-23 14:05:00,31.94,31.95,31.93,31.94,250489.0,26.7525,26.7609,26.7442,26.7525,250489.0
2018-01-23 14:10:00,31.94,31.94,31.9,31.91,410158.0,26.7525,26.7525,26.719,26.7274,410158.0
2018-01-23 14:15:00,31.91,31.92,31.87,31.89,762003.0,26.7274,26.7358,26.6939,26.7107,762003.0
2018-01-23 14:20:00,31.88,31.89,31.86,31.89,322622.0,26.7023,26.7107,26.6855,26.7107,322622.0
2018-01-23 14:25:00,31.88,31.91,31.87,31.91,302005.0,26.7023,26.7274,26.6939,26.7274,302005.0
2018-01-23 14:30:00,31.91,31.92,31.89,31.9,320755.0,26.7274,26.7358,26.7107,26.719,320755.0
2018-01-23 14:35:00,31.9,31.94,31.89,31.93,246977.0,26.719,26.7525,26.7107,26.7442,246977.0
2018-01-23 14:40:00,31.93,31.95,31.93,31.95,379285.0,26.7442,26.7609,26.7442,26.7609,379285.0
2018-01-23 14:45:00,31.95,31.96,31.91,31.93,655846.0,26.7609,26.7693,26.7274,26.7442,655846.0
2018-01-23 14:50:00,31.93,31.97,31.92,31.93,384731.0,26.7442,26.7777,26.7358,26.7442,384731.0
2018-01-23 14:55:00,31.94,31.95,31.93,31.93,285320.0,26.7525,26.7609,26.7442,26.7442,285320.0
2018-01-23 15:00:00,31.93,31.94,31.9,31.93,370886.0,26.7442,26.7525,26.719,26.7442,370886.0
2018-01-23 15:05:00,31.93,31.93,31.89,31.92,284311.0,26.7442,26.7442,26.7107,26.7358,284311.0
2018-01-23 15:10:00,31.92,31.92,31.88,31.88,317534.0,26.7358,26.7358,26.7023,26.7023,317534.0
2018-01-23 15:15:00,31.88,31.93,31.88,31.92,314511.0,26.7023,26.7442,26.7023,26.7358,314511.0
2018-01-23 15:20:00,31.92,31.97,31.92,31.95,463672.0,26.7358,26.7777,26.7358,26.7609,463672.0
2018-01-23 15:25:00,31.96,31.96,31.9,31.93,562684.0,26.7693,26.7693,26.719,26.7442,562684.0
2018-01-23 15:30:00,31.94,31.96,31.93,31.96,454662.0,26.7525,26.7693,26.7442,26.7693,454662.0
2018-01-23 15:35:00,31.95,31.96,31.93,31.94,416003.0,26.7609,26.7693,26.7442,26.7525,416003.0
2018-01-23 15:40:00,31.93,31.95,31.92,31.95,569185.0,26.7442,26.7609,26.7358,26.7609,569185.0
2018-01-23 15:45:00,31.95,31.97,31.94,31.96,810528.0,26.7609,26.7777,26.7525,26.7693,810528.0
2018-01-23 15:50:00,31.96,31.97,31.89,31.9,1022805.0,26.7693,26.7777,26.7107,26.719,1022805.0
2018-01-23 15:55:00,31.91,31.94,31.9,31.93,2090846.0,26.7274,26.7525,26.719,26.7442,2090846.0
2018-01-24 09:30:00,32.01,32.04,31.97,32.0,2027550.0,26.8112,26.8363,26.7777,26.8028,2027550.0
2018-01-24 09:35:00,32.01,32.05,31.95,31.96,1182224.0,26.8112,26.8447,26.7609,26.7693,1182224.0
2018-01-24 09:40:00,31.96,32.05,31.94,32.01,904748.0,26.7693,26.8447,26.7525,26.8112,904748.0
2018-01-24 09:45:00,32.01,32.07,32.0,32.06,895666.0,26.8112,26.8614,26.8028,26.853,895666.0
2018-01-24 09:50:00,32.06,32.11,32.04,32.09,811937.0,26.853,26.8949,26.8363,26.8782,811937.0
2018-01-24 09:55:00,32.1,32.15,32.09,32.14,1193514.0,26.8865,26.9284,26.8782,26.92,1193514.0
2018-01-24 10:00:00,32.15,32.17,32.12,32.15,1352355.0,26.9284,26.9452,26.9033,26.9284,1352355.0
2018-01-24 10:05:00,32.15,32.21,32.13,32.17,1286484.0,26.9284,26.9787,26.9117,26.9452,1286484.0
2018-01-24 10:10:00,32.18,32.2,32.15,32.18,825929.0,26.9536,26.9703,26.9284,26.9536,825929.0
2018-01-24 10:15:00,32.19,32.2,32.13,32.13,858323.0,26.9619,26.9703,26.9117,26.9117,858323.0
2018-01-24 10:20:00,32.14,32.16,32.12,32.13,416913.0,26.92,26.9368,26.9033,26.9117,416913.0
2018-01-24 10:25:00,32.14,32.17,32.12,32.13,373069.0,26.92,26.9452,26.9033,26.9117,373069.0
2018-01-24 10:30:00,32.13,32.18,32.13,32.16,459079.0,26.9117,26.9536,26.9117,26.9368,459079.0
2018-01-24 10:35:00,32.17,32.19,32.11,32.12,1173549.0,26.9452,26.9619,26.8949,26.9033,1173549.0
2018-01-24 10:40:00,32.12,32.15,32.1,32.14,1142705.0,26.9033,26.9284,26.8865,26.92,1142705.0
2018-01-24 10:45:00,32.14,32.16,32.13,32.15,399094.0,26.92,26.9368,26.9117,26.9284,399094.0
2018-01-24 10:50:00,32.15,32.16,32.12,32.13,399091.0,26.9284,26.9368,26.9033,26.9117,399091.0
2018-01-24 10:55:00,32.13,32.13,32.05,32.09,928822.0,26.9117,26.9117,26.8447,26.8782,928822.0
2018-01-24 11:00:00,32.1,32.14,32.09,32.13,681837.0,26.8865,26.92,26.8782,26.9117,681837.0
2018-01-24 11:05:00,32.12,32.13,32.07,32.08,447361.0,26.9033,26.9117,26.8614,26.8698,447361.0
2018-01-24 11:10:00,32.08,32.09,32.03,32.04,809639.0,26.8698,26.8782,26.8279,26.8363,809639.0
2018-01-24 11:15:00,32.04,32.08,32.02,32.08,745590.0,26.8363,26.8698,26.8195,26.8698,745590.0
2018-01-24 11:20:00,32.08,32.1,32.06,32.07,723352.0,26.8698,26.8865,26.853,26.8614,723352.0
2018-01-24 11:25:00,32.07,32.08,32.04,32.05,426339.0,26.8614,26.8698,26.8363,26.8447,426339.0
2018-01-24 11:30:00,32.04,32.06,31.99,32.0,1376575.0,26.8363,26.853,26.7944,26.8028,1376575.0
2018-01-24 11:35:00,32.0,32.03,31.93,31.97,1973108.0,26.8028,26.8279,26.7442,26.7777,1973108.0
2018-01-24 11:40:00,31.96,32.01,31.96,32.01,973433.0,26.7693,26.8112,26.7693,26.8112,973433.0
2018-01-24 11:45:00,32.01,32.06,32.0,32.02,664320.0,26.8112,26.853,26.8028,26.8195,664320.0
2018-01-24 11:50:00,32.02,32.07,32.02,32.06,708897.0,26.8195,26.8614,26.8195,26.853,708897.0
2018-01-24 11:55:00,32.05,32.06,32.02,32.04,410845.0,26.8447,26.853,26.8195,26.8363,410845.0
2018-01-24 12:00:00,32.04,32.06,32.02,32.05,453524.0,26.8363,26.853,26.8195,26.8447,453524.0
2018-01-24 12:05:00,32.05,32.11,32.05,32.08,712991.0,26.8447,26.8949,26.8447,26.8698,712991.0
2018-01-24 12:10:00,32.07,32.1,32.07,32.09,502999.0,26.8614,26.8865,26.8614,26.8782,502999.0
2018-01-24 12:15:00,32.09,32.11,32.06,32.09,671208.0,26.8782,26.8949,26.853,26.8782,671208.0
2018-01-24 12:20:00,32.09,32.1,32.02,32.03,437531.0,26.8782,26.8865,26.8195,26.8279,437531.0
2018-01-24 12:25:00,32.03,32.06,32.0,32.02,993969.0,26.8279,26.853,26.8028,26.8195,993969.0
2018-01-24 12:30:00,32.02,32.02,31.98,31.99,607484.0,26.8195,26.8195,26.786,26.7944,607484.0
2018-01-24 12:35:00,31.98,32.0,31.95,31.95,484558.0,26.786,26.8028,26.7609,26.7609,484558.0
2018-01-24 12:40:00,31.95,31.96,31.91,31.92,774052.0,26.7609,26.7693,26.7274,26.7358,774052.0
2018-01-24 12:45:00,31.92,31.96,31.9,31.96,822399.0,26.7358,26.7693,26.719,26.7693,822399.0
2018-01-24 12:50:00,31.96,31.98,31.94,31.96,372103.0,26.7693,26.786,26.7525,26.7693,372103.0
2018-01-24 12:55:00,31.96,31.99,31.95,31.97,259505.0,26.7693,26.7944,26.7609,26.7777,259505.0
2018-01-24 13:00:00,31.98,32.0,31.93,31.94,453966.0,26.786,26.8028,26.7442,26.7525,453966.0
2018-01-24 13:05:00,31.94,31.94,31.84,31.86,900370.0,26.7525,26.7525,26.6688,26.6855,900370.0
2018-01-24 13:10:00,31.85,31.88,31.82,31.87,713498.0,26.6771,26.7023,26.652,26.6939,713498.0
2018-01-24 13:15:00,31.87,31.88,31.82,31.85,585627.0,26.6939,26.7023,26.652,26.6771,585627.0
2018-01-24 13:20:00,31.86,31.87,31.84,31.86,390834.0,26.6855,26.6939,26.6688,26.6855,390834.0
2018-01-24 13:25:00,31.86,31.96,31.85,31.96,1031603.0,26.6855,26.7693,26.6771,26.7693,1031603.0
2018-01-24 13:30:00,31.96,32.01,31.94,31.97,1438879.0,26.7693,26.8112,26.7525,26.7777,1438879.0
2018-01-24 13:35:00,31.98,32.01,31.94,32.0,659200.0,26.786,26.8112,26.7525,26.8028,659200.0
2018-01-24 13:40:00,31.99,32.03,31.98,32.02,644075.0,26.7944,26.8279,26.786,26.8195,644075.0
2018-01-24 13:45:00,32.02,32.02,31.98,32.02,637294.0,26.8195,26.8195,26.786,26.8195,637294.0
2018-01-24 13:50:00,32.02,32.05,32.0,32.04,480784.0,26.8195,26.8447,26.8028,26.8363,480784.0
2018-01-24 13:55:00,32.05,32.06,32.0,32.04,597822.0,26.8447,26.853,26.8028,26.8363,597822.0
2018-01-24 14:00:00,32.04,32.06,32.02,32.02,399552.0,26.8363,26.853,26.8195,26.8195,399552.0
2018-01-24 14:05:00,32.02,32.05,32.01,32.01,283643.0,26.8195,26.8447,26.8112,26.8112,283643.0
2018-01-24 14:10:00,32.01,32.06,32.01,32.03,469830.0,26.8112,26.853,26.8112,26.8279,469830.0
2018-01-24 14:15:00,32.03,32.1,32.02,32.1,625086.0,26.8279,26.8865,26.8195,26.8865,625086.0
2018-01-24 14:20:00,32.09,32.1,32.04,32.05,489197.0,26.8782,26.8865,26.8363,26.8447,489197.0
2018-01-24 14:25:00,32.05,32.1,32.05,32.09,294235.0,26.8447,26.8865,26.8447,26.8782,294235.0
2018-01-24 14:30:00,32.09,32.1,32.06,32.09,396774.0,26.8782,26.8865,26.853,26.8782,396774.0
2018-01-24 14:35:00,32.09,32.11,32.08,32.11,388691.0,26.8782,26.8949,26.8698,26.8949,388691.0
2018-01-24 14:40:00,32.11,32.13,32.1,32.13,560027.0,26.8949,26.9117,26.8865,26.9117,560027.0
2018-01-24 14:45:00,32.13,32.14,32.11,32.13,625096.0,26.9117,26.92,26.8949,26.9117,625096.0
2018-01-24 14:50:00,32.13,32.13,32.07,32.08,380774.0,26.9117,26.9117,26.8614,26.8698,380774.0
2018-01-24 14:55:00,32.08,32.12,32.07,32.12,525111.0,26.8698,26.9033,26.8614,26.9033,525111.0
2018-01-24 15:00:00,32.12,32.12,32.07,32.07,550118.0,26.9033,26.9033,26.8614,26.8614,550118.0
2018-01-24 15:05:00,32.07,32.09,32.06,32.08,383439.0,26.8614,26.8782,26.853,26.8698,383439.0
2018-01-24 15:10:00,32.08,32.11,32.07,32.09,533066.0,26.8698,26.8949,26.8614,26.8782,533066.0
2018-01-24 15:15:00,32.09,32.13,32.08,32.1,560667.0,26.8782,26.9117,26.8698,26.8865,560667.0
2018-01-24 15:20:00,32.1,32.12,32.09,32.12,412684.0,26.8865,26.9033,26.8782,26.9033,412684.0
2018-01-24 15:25:00,32.12,32.14,32.1,32.13,392626.0,26.9033,26.92,26.8865,26.9117,392626.0
2018-01-24 15:30:00,32.14,32.15,32.1,32.12,538395.0,26.92,26.9284,26.8865,26.9033,538395.0
2018-01-24 15:35:00,32.13,32.17,32.12,32.16,1069204.0,26.9117,26.9452,26.9033,26.9368,1069204.0
2018-01-24 15:40:00,32.16,32.16,32.14,32.15,509378.0,26.9368,26.9368,26.92,26.9284,509378.0
2018-01-24 15:45:00,32.15,32.2,32.14,32.16,1897575.0,26.9284,26.9703,26.92,26.9368,1897575.0
2018-01-24 15:50:00,32.15,32.16,32.1,32.1,706026.0,26.9284,26.9368,26.8865,26.8865,706026.0
2018-01-24 15:55:00,32.11,32.13,32.09,32.1,2116775.0,26.8949,26.9117,26.8782,26.8865,2116775.0
2018-01-25 09:30:00,32.24,32.25,32.18,32.2,1981768.0,27.0038,27.0122,26.9536,26.9703,1981768.0
2018-01-25 09:35:00,32.2,32.2,31.93,31.96,2098799.0,26.9703,26.9703,26.7442,26.7693,2098799.0
2018-01-25 09:40:00,31.96,32.12,31.93,32.09,1774742.0,26.7693,26.9033,26.7442,26.8782,1774742.0
2018-01-25 09:45:00,32.08,32.1,32.04,32.05,935814.0,26.8698,26.8865,26.8363,26.8447,935814.0
2018-01-25 09:50:00,32.05,32.14,32.02,32.11,1183881.0,26.8447,26.92,26.8195,26.8949,1183881.0
2018-01-25 09:55:00,32.11,32.11,32.05,32.07,681203.0,26.8949,26.8949,26.8447,26.8614,681203.0
2018-01-25 10:00:00,32.07,32.08,32.0,32.07,1018471.0,26.8614,26.8698,26.8028,26.8614,1018471.0
2018-01-25 10:05:00,32.06,32.08,32.02,32.05,661850.0,26.853,26.8698,26.8195,26.8447,661850.0
2018-01-25 10:10:00,32.05,32.07,32.0,32.0,906195.0,26.8447,26.8614,26.8028,26.8028,906195.0
2018-01-25 10:15:00,32.01,32.09,32.0,32.08,981220.0,26.8112,26.8782,26.8028,26.8698,981220.0
2018-01-25 10:20:00,32.08,32.12,32.05,32.09,492370.0,26.8698,26.9033,26.8447,26.8782,492370.0
2018-01-25 10:25:00,32.09,32.09,32.02,32.04,522892.0,26.8782,26.8782,26.8195,26.8363,522892.0
2018-01-25 10:30:00,32.04,32.05,32.0,32.03,733560.0,26.8363,26.8447,26.8028,26.8279,733560.0
2018-01-25 10:35:00,32.03,32.07,32.03,32.06,548633.0,26.8279,26.8614,26.8279,26.853,548633.0
2018-01-25 10:40:00,32.06,32.1,32.04,32.09,617928.0,26.853,26.8865,26.8363,26.8782,617928.0
2018-01-25 10:45:00,32.08,32.12,32.06,32.1,586523.0,26.8698,26.9033,26.853,26.8865,586523.0
2018-01-25 10:50:00,32.1,32.17,32.1,32.16,753950.0,26.8865,26.9452,26.8865,26.9368,753950.0
2018-01-25 10:55:00,32.16,32.17,32.14,32.15,444915.0,26.9368,26.9452,26.92,26.9284,444915.0
2018-01-25 11:00:00,32.15,32.19,32.14,32.18,680604.0,26.9284,26.9619,26.92,26.9536,680604.0
2018-01-25 11:05:00,32.18,32.2,32.15,32.16,632709.0,26.9536,26.9703,26.9284,26.9368,632709.0
2018-01-25 11:10:00,32.16,32.19,32.15,32.16,444879.0,26.9368,26.9619,26.9284,26.9368,444879.0
2018-01-25 11:15:00,32.16,32.17,32.11,32.12,413557.0,26.9368,26.9452,26.8949,26.9033,413557.0
2018-01-25 11:20:00,32.11,32.14,32.09,32.12,531329.0,26.8949,26.92,26.8782,26.9033,531329.0
2018-01-25 11:25:00,32.12,32.13,32.07,32.09,580231.0,26.9033,26.9117,26.8614,26.8782,580231.0
2018-01-25 11:30:00,32.09,32.14,32.09,32.12,500216.0,26.8782,26.92,26.8782,26.9033,500216.0
2018-01-25 11:35:00,32.13,32.15,32.12,32.15,566028.0,26.9117,26.9284,26.9033,26.9284,566028.0
2018-01-25 11:40:00,32.14,32.17,32.13,32.16,806921.0,26.92,26.9452,26.9117,26.9368,806921.0
2018-01-25 11:45:00,32.16,32.16,32.08,32.11,1014646.0,26.9368,26.9368,26.8698,26.8949,1014646.0
2018-01-25 11:50:00,32.11,32.12,32.08,32.11,517513.0,26.8949,26.9033,26.8698,26.8949,517513.0
2018-01-25 11:55:00,32.11,32.16,32.1,32.16,563590.0,26.8949,26.9368,26.8865,26.9368,563590.0
2018-01-25 12:00:00,32.15,32.16,32.13,32.14,240126.0,26.9284,26.9368,26.9117,26.92,240126.0
2018-01-25 12:05:00,32.14,32.15,32.12,32.13,199532.0,26.92,26.9284,26.9033,26.9117,199532.0
2018-01-25 12:10:00,32.13,32.14,32.08,32.11,820225.0,26.9117,26.92,26.8698,26.8949,820225.0
2018-01-25 12:15:00,32.12,32.14,32.1,32.12,363809.0,26.9033,26.92,26.8865,26.9033,363809.0
2018-01-25 12:20:00,32.12,32.13,32.08,32.1,425921.0,26.9033,26.9117,26.8698,26.8865,425921.0
2018-01-25 12:25:00,32.1,32.13,32.09,32.13,417185.0,26.8865,26.9117,26.8782,26.9117,417185.0
2018-01-25 12:30:00,32.13,32.14,32.11,32.13,323678.0,26.9117,26.92,26.8949,26.9117,323678.0
2018-01-25 12:35:00,32.14,32.14,32.12,32.12,334630.0,26.92,26.92,26.9033,26.9033,334630.0
2018-01-25 12:40:00,32.13,32.14,32.1,32.12,291717.0,26.9117,26.92,26.8865,26.9033,291717.0
2018-01-25 12:45:00,32.11,32.15,32.11,32.15,734758.0,26.8949,26.9284,26.8949,26.9284,734758.0
2018-01-25 12:50:00,32.15,32.17,32.12,32.13,602952.0,26.9284,26.9452,26.9033,26.9117,602952.0
2018-01-25 12:55:00,32.13,32.15,32.11,32.15,268667.0,26.9117,26.9284,26.8949,26.9284,268667.0
2018-01-25 13:00:00,32.14,32.15,32.1,32.12,570707.0,26.92,26.9284,26.8865,26.9033,570707.0
2018-01-25 13:05:00,32.12,32.15,32.11,32.13,228376.0,26.9033,26.9284,26.8949,26.9117,228376.0
2018-01-25 13:10:00,32.14,32.14,32.12,32.13,248101.0,26.92,26.92,26.9033,26.9117,248101.0
2018-01-25 13:15:00,32.13,32.13,32.1,32.11,239668.0,26.9117,26.9117,26.8865,26.8949,239668.0
2018-01-25 13:20:00,32.12,32.15,32.11,32.12,662523.0,26.9033,26.9284,26.8949,26.9033,662523.0
2018-01-25 13:25:00,32.13,32.13,32.11,32.11,157362.0,26.9117,26.9117,26.8949,26.8949,157362.0
2018-01-25 13:30:00,32.11,32.12,32.1,32.11,291534.0,26.8949,26.9033,26.8865,26.8949,291534.0
2018-01-25 13:35:00,32.11,32.13,32.07,32.13,391246.0,26.8949,26.9117,26.8614,26.9117,391246.0
2018-01-25 13:40:00,32.12,32.14,32.11,32.13,263496.0,26.9033,26.92,26.8949,26.9117,263496.0
2018-01-25 13:45:00,32.13,32.15,32.12,32.13,239232.0,26.9117,26.9284,26.9033,26.9117,239232.0
2018-01-25 13:50:00,32.13,32.17,32.13,32.16,692076.0,26.9117,26.9452,26.9117,26.9368,692076.0
2018-01-25 13:55:00,32.16,32.16,32.14,32.14,219420.0,26.9368,26.9368,26.92,26.92,219420.0
2018-01-25 14:00:00,32.14,32.17,32.13,32.16,485921.0,26.92,26.9452,26.9117,26.9368,485921.0
2018-01-25 14:05:00,32.17,32.2,32.16,32.18,843276.0,26.9452,26.9703,26.9368,26.9536,843276.0
2018-01-25 14:10:00,32.18,32.19,32.07,32.1,1172886.0,26.9536,26.9619,26.8614,26.8865,1172886.0
2018-01-25 14:15:00,32.1,32.13,32.08,32.11,617887.0,26.8865,26.9117,26.8698,26.8949,617887.0
2018-01-25 14:20:00,32.11,32.13,32.09,32.09,327158.0,26.8949,26.9117,26.8782,26.8782,327158.0
2018-01-25 14:25:00,32.09,32.12,32.06,32.08,614636.0,26.8782,26.9033,26.853,26.8698,614636.0
2018-01-25 14:30:00,32.08,32.11,32.06,32.08,651198.0,26.8698,26.8949,26.853,26.8698,651198.0
2018-01-25 14:35:00,32.08,32.08,32.05,32.06,538579.0,26.8698,26.8698,26.8447,26.853,538579.0
2018-01-25 14:40:00,32.06,32.07,32.03,32.05,435466.0,26.853,26.8614,26.8279,26.8447,435466.0
2018-01-25 14:45:00,32.05,32.06,32.03,32.05,380321.0,26.8447,26.853,26.8279,26.8447,380321.0
2018-01-25 14:50:00,32.04,32.05,32.0,32.02,715860.0,26.8363,26.8447,26.8028,26.8195,715860.0
2018-01-25 14:55:00,32.02,32.05,32.01,32.01,507487.0,26.8195,26.8447,26.8112,26.8112,507487.0
2018-01-25 15:00:00,32.02,32.03,32.0,32.01,483800.0,26.8195,26.8279,26.8028,26.8112,483800.0
2018-01-25 15:05:00,32.02,32.03,32.0,32.01,592853.0,26.8195,26.8279,26.8028,26.8112,592853.0
2018-01-25 15:10:00,32.01,32.02,31.96,31.99,1188550.0,26.8112,26.8195,26.7693,26.7944,1188550.0
2018-01-25 15:15:00,31.99,32.05,31.99,32.04,686082.0,26.7944,26.8447,26.7944,26.8363,686082.0
2018-01-25 15:20:00,32.03,32.07,32.03,32.04,496450.0,26.8279,26.8614,26.8279,26.8363,496450.0
2018-01-25 15:25:00,32.04,32.09,32.04,32.08,706472.0,26.8363,26.8782,26.8363,26.8698,706472.0
2018-01-25 15:30:00,32.08,32.08,32.04,32.06,495543.0,26.8698,26.8698,26.8363,26.853,495543.0
2018-01-25 15:35:00,32.05,32.07,32.04,32.06,430351.0,26.8447,26.8614,26.8363,26.853,430351.0
2018-01-25 15:40:00,32.07,32.09,32.04,32.08,525609.0,26.8614,26.8782,26.8363,26.8698,525609.0
2018-01-25 15:45:00,32.08,32.1,32.04,32.05,1146304.0,26.8698,26.8865,26.8363,26.8447,1146304.0
2018-01-25 15:50:00,32.05,32.08,32.04,32.04,906299.0,26.8447,26.8698,26.8363,26.8363,906299.0
2018-01-25 15:55:00,32.05,32.1,32.04,32.09,1479047.0,26.8447,26.8865,26.8363,26.8782,1479047.0
2018-01-26 09:30:00,32.11,32.15,32.02,32.03,1672806.0,26.8949,26.9284,26.8195,26.8279,1672806.0
2018-01-26 09:35:00,32.03,32.15,32.02,32.14,1262460.0,26.8279,26.9284,26.8195,26.92,1262460.0
2018-01-26 09:40:00,32.14,32.16,32.07,32.09,815460.0,26.92,26.9368,26.8614,26.8782,815460.0
2018-01-26 09:45:00,32.09,32.11,32.04,32.09,615262.0,26.8782,26.8949,26.8363,26.8782,615262.0
2018-01-26 09:50:00,32.09,32.11,32.05,32.1,642037.0,26.8782,26.8949,26.8447,26.8865,642037.0
2018-01-26 09:55:00,32.1,32.13,32.09,32.09,639439.0,26.8865,26.9117,26.8782,26.8782,639439.0
2018-01-26 10:00:00,32.09,32.11,32.05,32.06,543757.0,26.8782,26.8949,26.8447,26.853,543757.0
2018-01-26 10:05:00,32.05,32.08,32.04,32.07,406245.0,26.8447,26.8698,26.8363,26.8614,406245.0
2018-01-26 10:10:00,32.07,32.08,32.04,32.08,552265.0,26.8614,26.8698,26.8363,26.8698,552265.0
2018-01-26 10:15:00,32.07,32.07,32.02,32.05,931375.0,26.8614,26.8614,26.8195,26.8447,931375.0
2018-01-26 10:20:00,32.05,32.06,32.01,32.02,490863.0,26.8447,26.853,26.8112,26.8195,490863.0
2018-01-26 10:25:00,32.02,32.02,31.95,31.95,1363613.0,26.8195,26.8195,26.7609,26.7609,1363613.0
2018-01-26 10:30:00,31.96,32.01,31.95,32.0,754687.0,26.7693,26.8112,26.7609,26.8028,754687.0
2018-01-26 10:35:00,32.0,32.06,31.99,32.05,634718.0,26.8028,26.853,26.7944,26.8447,634718.0
2018-01-26 10:40:00,32.06,32.1,32.04,32.09,984563.0,26.853,26.8865,26.8363,26.8782,984563.0
2018-01-26 10:45:00,32.09,32.09,32.05,32.05,374753.0,26.8782,26.8782,26.8447,26.8447,374753.0
2018-01-26 10:50:00,32.06,32.08,32.04,32.06,582375.0,26.853,26.8698,26.8363,26.853,582375.0
2018-01-26 10:55:00,32.06,32.06,32.03,32.04,312225.0,26.853,26.853,26.8279,26.8363,312225.0
2018-01-26 11:00:00,32.05,32.05,32.01,32.02,841267.0,26.8447,26.8447,26.8112,26.8195,841267.0
2018-01-26 11:05:00,32.02,32.04,32.0,32.02,659162.0,26.8195,26.8363,26.8028,26.8195,659162.0
2018-01-26 11:10:00,32.02,32.02,31.99,32.0,560079.0,26.8195,26.8195,26.7944,26.8028,560079.0
2018-01-26 11:15:00,32.0,32.01,31.98,32.0,625278.0,26.8028,26.8112,26.786,26.8028,625278.0
2018-01-26 11:20:00,32.0,32.05,31.98,32.05,377999.0,26.8028,26.8447,26.786,26.8447,377999.0
2018-01-26 11:25:00,32.05,32.05,32.01,32.02,408888.0,26.8447,26.8447,26.8112,26.8195,408888.0
2018-01-26 11:30:00,32.02,32.04,32.0,32.04,614182.0,26.8195,26.8363,26.8028,26.8363,614182.0
2018-01-26 11:35:00,32.04,32.04,32.03,32.04,188610.0,26.8363,26.8363,26.8279,26.8363,188610.0
2018-01-26 11:40:00,32.04,32.07,32.03,32.07,610374.0,26.8363,26.8614,26.8279,26.8614,610374.0
2018-01-26 11:45:00,32.07,32.08,32.06,32.08,600086.0,26.8614,26.8698,26.853,26.8698,600086.0
2018-01-26 11:50:00,32.08,32.08,32.05,32.05,301350.0,26.8698,26.8698,26.8447,26.8447,301350.0
2018-01-26 11:55:00,32.05,32.08,32.04,32.07,514622.0,26.8447,26.8698,26.8363,26.8614,514622.0
2018-01-26 12:00:00,32.07,32.08,32.07,32.07,208999.0,26.8614,26.8698,26.8614,26.8614,208999.0
2018-01-26 12:05:00,32.08,32.08,32.07,32.08,221762.0,26.8698,26.8698,26.8614,26.8698,221762.0
2018-01-26 12:10:00,32.07,32.08,32.05,32.07,553259.0,26.8614,26.8698,26.8447,26.8614,553259.0
2018-01-26 12:15:00,32.08,32.08,32.07,32.08,178071.0,26.8698,26.8698,26.8614,26.8698,178071.0
2018-01-26 12:20:00,32.08,32.08,32.06,32.07,550984.0,26.8698,26.8698,26.853,26.8614,550984.0
2018-01-26 12:25:00,32.07,32.1,32.07,32.09,357595.0,26.8614,26.8865,26.8614,26.8782,357595.0
2018-01-26 12:30:00,32.09,32.11,32.09,32.1,593929.0,26.8782,26.8949,26.8782,26.8865,593929.0
2018-01-26 12:35:00,32.11,32.11,32.08,32.09,177089.0,26.8949,26.8949,26.8698,26.8782,177089.0
2018-01-26 12:40:00,32.09,32.09,32.06,32.07,252192.0,26.8782,26.8782,26.853,26.8614,252192.0
2018-01-26 12:45:00,32.07,32.09,32.07,32.09,214688.0,26.8614,26.8782,26.8614,26.8782,214688.0
2018-01-26 12:50:00,32.09,32.1,32.07,32.09,331588.0,26.8782,26.8865,26.8614,26.8782,331588.0
2018-01-26 12:55:00,32.08,32.1,32.08,32.1,185154.0,26.8698,26.8865,26.8698,26.8865,185154.0
2018-01-26 13:00:00,32.09,32.1,32.08,32.08,479624.0,26.8782,26.8865,26.8698,26.8698,479624.0
2018-01-26 13:05:00,32.08,32.09,32.06,32.07,251463.0,26.8698,26.8782,26.853,26.8614,251463.0
2018-01-26 13:10:00,32.07,32.08,32.07,32.08,193775.0,26.8614,26.8698,26.8614,26.8698,193775.0
2018-01-26 13:15:00,32.08,32.09,32.07,32.08,178945.0,26.8698,26.8782,26.8614,26.8698,178945.0
2018-01-26 13:20:00,32.09,32.11,32.08,32.09,597340.0,26.8782,26.8949,26.8698,26.8782,597340.0
2018-01-26 13:25:00,32.09,32.1,32.08,32.08,178174.0,26.8782,26.8865,26.8698,26.8698,178174.0
2018-01-26 13:30:00,32.09,32.09,32.07,32.09,420030.0,26.8782,26.8782,26.8614,26.8782,420030.0
2018-01-26 13:35:00,32.09,32.1,32.07,32.09,356365.0,26.8782,26.8865,26.8614,26.8782,356365.0
2018-01-26 13:40:00,32.1,32.1,32.08,32.08,405569.0,26.8865,26.8865,26.8698,26.8698,405569.0
2018-01-26 13:45:00,32.08,32.1,32.08,32.08,311461.0,26.8698,26.8865,26.8698,26.8698,311461.0
2018-01-26 13:50:00,32.08,32.12,32.08,32.1,653625.0,26.8698,26.9033,26.8698,26.8865,653625.0
2018-01-26 13:55:00,32.1,32.13,32.09,32.11,292459.0,26.8865,26.9117,26.8782,26.8949,292459.0
2018-01-26 14:00:00,32.12,32.12,32.1,32.12,151177.0,26.9033,26.9033,26.8865,26.9033,151177.0
2018-01-26 14:05:00,32.12,32.12,32.09,32.1,281222.0,26.9033,26.9033,26.8782,26.8865,281222.0
2018-01-26 14:10:00,32.1,32.12,32.1,32.12,253743.0,26.8865,26.9033,26.8865,26.9033,253743.0
2018-01-26 14:15:00,32.11,32.13,32.11,32.12,299890.0,26.8949,26.9117,26.8949,26.9033,299890.0
2018-01-26 14:20:00,32.12,32.14,32.11,32.12,297471.0,26.9033,26.92,26.8949,26.9033,297471.0
2018-01-26 14:25:00,32.12,32.12,32.08,32.09,286743.0,26.9033,26.9033,26.8698,26.8782,286743.0
2018-01-26 14:30:00,32.09,32.09,32.07,32.08,336673.0,26.8782,26.8782,26.8614,26.8698,336673.0
2018-01-26 14:35:00,32.08,32.09,32.07,32.07,254308.0,26.8698,26.8782,26.8614,26.8614,254308.0
2018-01-26 14:40:00,32.08,32.11,32.07,32.09,602807.0,26.8698,26.8949,26.8614,26.8782,602807.0
2018-01-26 14:45:00,32.09,32.11,32.08,32.1,271485.0,26.8782,26.8949,26.8698,26.8865,271485.0
2018-01-26 14:50:00,32.11,32.14,32.09,32.13,885720.0,26.8949,26.92,26.8782,26.9117,885720.0
2018-01-26 14:55:00,32.13,32.15,32.12,32.15,695763.0,26.9117,26.9284,26.9033,26.9284,695763.0
2018-01-26 15:00:00,32.14,32.15,32.13,32.15,348695.0,26.92,26.9284,26.9117,26.9284,348695.0
2018-01-26 15:05:00,32.14,32.17,32.14,32.16,834596.0,26.92,26.9452,26.92,26.9368,834596.0
2018-01-26 15:10:00,32.16,32.18,32.15,32.17,465245.0,26.9368,26.9536,26.9284,26.9452,465245.0
2018-01-26 15:15:00,32.17,32.18,32.13,32.13,1304001.0,26.9452,26.9536,26.9117,26.9117,1304001.0
2018-01-26 15:20:00,32.13,32.16,32.12,32.15,711674.0,26.9117,26.9368,26.9033,26.9284,711674.0
2018-01-26 15:25:00,32.15,32.15,32.12,32.14,354711.0,26.9284,26.9284,26.9033,26.92,354711.0
2018-01-26 15:30:00,32.14,32.16,32.13,32.15,411854.0,26.92,26.9368,26.9117,26.9284,411854.0
2018-01-26 15:35:00,32.15,32.17,32.13,32.15,700977.0,26.9284,26.9452,26.9117,26.9284,700977.0
2018-01-26 15:40:00,32.15,32.16,32.13,32.15,598161.0,26.9284,26.9368,26.9117,26.9284,598161.0
2018-01-26 15:45:00,32.15,32.16,32.14,32.16,499053.0,26.9284,26.9368,26.92,26.9368,499053.0
2018-01-26 15:50:00,32.16,32.16,32.13,32.13,836159.0,26.9368,26.9368,26.9117,26.9117,836159.0
2018-01-26 15:55:00,32.13,32.2,32.13,32.2,3429102.0,26.9117,26.9703,26.9117,26.9703,3429102.0
2018-01-29 09:30:00,32.24,32.29,32.18,32.28,2039656.0,27.0038,27.0457,26.9536,27.0373,2039656.0
2018-01-29 09:35:00,32.27,32.4,32.27,32.37,2242835.0,27.0289,27.1378,27.0289,27.1127,2242835.0
2018-01-29 09:40:00,32.36,32.37,32.3,32.35,985041.0,27.1043,27.1127,27.0541,27.0959,985041.0
2018-01-29 09:45:00,32.36,32.38,32.33,32.36,583631.0,27.1043,27.1211,27.0792,27.1043,583631.0
2018-01-29 09:50:00,32.36,32.39,32.31,32.38,775200.0,27.1043,27.1294,27.0624,27.1211,775200.0
2018-01-29 09:55:00,32.38,32.4,32.33,32.35,629814.0,27.1211,27.1378,27.0792,27.0959,629814.0
2018-01-29 10:00:00,32.36,32.36,32.26,32.27,1247426.0,27.1043,27.1043,27.0206,27.0289,1247426.0
2018-01-29 10:05:00,32.28,32.32,32.26,32.3,616256.0,27.0373,27.0708,27.0206,27.0541,616256.0
2018-01-29 10:10:00,32.3,32.35,32.29,32.34,598092.0,27.0541,27.0959,27.0457,27.0876,598092.0
2018-01-29 10:15:00,32.33,32.34,32.27,32.3,781447.0,27.0792,27.0876,27.0289,27.0541,781447.0
2018-01-29 10:20:00,32.3,32.33,32.29,32.32,597573.0,27.0541,27.0792,27.0457,27.0708,597573.0
2018-01-29 10:25:00,32.32,32.36,32.3,32.36,641800.0,27.0708,27.1043,27.0541,27.1043,641800.0
2018-01-29 10:30:00,32.36,32.36,32.3,32.31,486684.0,27.1043,27.1043,27.0541,27.0624,486684.0
2018-01-29 10:35:00,32.32,32.32,32.23,32.26,1284454.0,27.0708,27.0708,26.9954,27.0206,1284454.0
2018-01-29 10:40:00,32.26,32.27,32.22,32.26,915161.0,27.0206,27.0289,26.9871,27.0206,915161.0
2018-01-29 10:45:00,32.26,32.28,32.25,32.27,486671.0,27.0206,27.0373,27.0122,27.0289,486671.0
2018-01-29 10:50:00,32.27,32.29,32.26,32.27,456989.0,27.0289,27.0457,27.0206,27.0289,456989.0
2018-01-29 10:55:00,32.26,32.32,32.26,32.28,735526.0,27.0206,27.0708,27.0206,27.0373,735526.0
2018-01-29 11:00:00,32.29,32.29,32.23,32.24,368862.0,27.0457,27.0457,26.9954,27.0038,368862.0
2018-01-29 11:05:00,32.25,32.29,32.24,32.27,384481.0,27.0122,27.0457,27.0038,27.0289,384481.0
2018-01-29 11:10:00,32.27,32.27,32.23,32.26,600695.0,27.0289,27.0289,26.9954,27.0206,600695.0
2018-01-29 11:15:00,32.26,32.3,32.25,32.28,538383.0,27.0206,27.0541,27.0122,27.0373,538383.0
2018-01-29 11:20:00,32.28,32.32,32.27,32.31,518714.0,27.0373,27.0708,27.0289,27.0624,518714.0
2018-01-29 11:25:00,32.31,32.32,32.29,32.31,332490.0,27.0624,27.0708,27.0457,27.0624,332490.0
2018-01-29 11:30:00,32.31,32.33,32.31,32.33,756535.0,27.0624,27.0792,27.0624,27.0792,756535.0
2018-01-29 11:35:00,32.32,32.36,32.31,32.32,669466.0,27.0708,27.1043,27.0624,27.0708,669466.0
2018-01-29 11:40:00,32.33,32.37,32.29,32.35,729386.0,27.0792,27.1127,27.0457,27.0959,729386.0
2018-01-29 11:45:00,32.35,32.36,32.32,32.32,514943.0,27.0959,27.1043,27.0708,27.0708,514943.0
2018-01-29 11:50:00,32.32,32.35,32.32,32.34,273608.0,27.0708,27.0959,27.0708,27.0876,273608.0
2018-01-29 11:55:00,32.35,32.35,32.3,32.3,447415.0,27.0959,27.0959,27.0541,27.0541,447415.0
2018-01-29 12:00:00,32.3,32.31,32.26,32.27,540272.0,27.0541,27.0624,27.0206,27.0289,540272.0
2018-01-29 12:05:00,32.26,32.31,32.26,32.29,297787.0,27.0206,27.0624,27.0206,27.0457,297787.0
2018-01-29 12:10:00,32.3,32.33,32.27,32.32,521466.0,27.0541,27.0792,27.0289,27.0708,521466.0
2018-01-29 12:15:00,32.33,32.35,32.32,32.34,325561.0,27.0792,27.0959,27.0708,27.0876,325561.0
2018-01-29 12:20:00,32.35,32.35,32.31,32.34,241578.0,27.0959,27.0959,27.0624,27.0876,241578.0
2018-01-29 12:25:00,32.33,32.36,32.31,32.34,317750.0,27.0792,27.1043,27.0624,27.0876,317750.0
2018-01-29 12:30:00,32.34,32.35,32.32,32.33,202780.0,27.0876,27.0959,27.0708,27.0792,202780.0
2018-01-29 12:35:00,32.33,32.35,32.32,32.34,292176.0,27.0792,27.0959,27.0708,27.0876,292176.0
2018-01-29 12:40:00,32.34,32.36,32.32,32.33,326551.0,27.0876,27.1043,27.0708,27.0792,326551.0
2018-01-29 12:45:00,32.33,32.34,32.31,32.34,307515.0,27.0792,27.0876,27.0624,27.0876,307515.0
2018-01-29 12:50:00,32.34,32.36,32.32,32.36,252322.0,27.0876,27.1043,27.0708,27.1043,252322.0
2018-01-29 12:55:00,32.35,32.38,32.35,32.36,458322.0,27.0959,27.1211,27.0959,27.1043,458322.0
2018-01-29 13:00:00,32.36,32.37,32.34,32.34,273829.0,27.1043,27.1127,27.0876,27.0876,273829.0
2018-01-29 13:05:00,32.35,32.37,32.34,32.36,373774.0,27.0959,27.1127,27.0876,27.1043,373774.0
2018-01-29 13:10:00,32.35,32.38,32.35,32.38,195958.0,27.0959,27.1211,27.0959,27.1211,195958.0
2018-01-29 13:15:00,32.38,32.42,32.37,32.41,1209033.0,27.1211,27.1546,27.1127,27.1462,1209033.0
2018-01-29 13:20:00,32.41,32.42,32.39,32.42,367702.0,27.1462,27.1546,27.1294,27.1546,367702.0
2018-01-29 13:25:00,32.41,32.42,32.4,32.41,312027.0,27.1462,27.1546,27.1378,27.1462,312027.0
2018-01-29 13:30:00,32.41,32.42,32.37,32.38,432299.0,27.1462,27.1546,27.1127,27.1211,432299.0
2018-01-29 13:35:00,32.38,32.4,32.37,32.4,296655.0,27.1211,27.1378,27.1127,27.1378,296655.0
2018-01-29 13:40:00,32.39,32.4,32.38,32.38,200886.0,27.1294,27.1378,27.1211,27.1211,200886.0
2018-01-29 13:45:00,32.39,32.41,32.38,32.4,345030.0,27.1294,27.1462,27.1211,27.1378,345030.0
2018-01-29 13:50:00,32.4,32.42,32.39,32.41,226180.0,27.1378,27.1546,27.1294,27.1462,226180.0
2018-01-29 13:55:00,32.41,32.41,32.39,32.4,151691.0,27.1462,27.1462,27.1294,27.1378,151691.0
2018-01-29 14:00:00,32.4,32.42,32.39,32.41,582352.0,27.1378,27.1546,27.1294,27.1462,582352.0
2018-01-29 14:05:00,32.41,32.42,32.4,32.42,214470.0,27.1462,27.1546,27.1378,27.1546,214470.0
2018-01-29 14:10:00,32.41,32.43,32.39,32.43,543442.0,27.1462,27.1629,27.1294,27.1629,543442.0
2018-01-29 14:15:00,32.43,32.44,32.42,32.43,430333.0,27.1629,27.1713,27.1546,27.1629,430333.0
2018-01-29 14:20:00,32.42,32.45,32.42,32.44,535639.0,27.1546,27.1797,27.1546,27.1713,535639.0
2018-01-29 14:25:00,32.44,32.45,32.41,32.43,412631.0,27.1713,27.1797,27.1462,27.1629,412631.0
2018-01-29 14:30:00,32.43,32.44,32.37,32.37,472317.0,27.1629,27.1713,27.1127,27.1127,472317.0
2018-01-29 14:35:00,32.38,32.4,32.36,32.37,338654.0,27.1211,27.1378,27.1043,27.1127,338654.0
2018-01-29 14:40:00,32.37,32.37,32.34,32.36,639228.0,27.1127,27.1127,27.0876,27.1043,639228.0
2018-01-29 14:45:00,32.36,32.39,32.35,32.37,305472.0,27.1043,27.1294,27.0959,27.1127,305472.0
2018-01-29 14:50:00,32.37,32.38,32.35,32.35,268266.0,27.1127,27.1211,27.0959,27.0959,268266.0
2018-01-29 14:55:00,32.35,32.39,32.35,32.39,268143.0,27.0959,27.1294,27.0959,27.1294,268143.0
2018-01-29 15:00:00,32.39,32.4,32.37,32.4,438358.0,27.1294,27.1378,27.1127,27.1378,438358.0
2018-01-29 15:05:00,32.39,32.4,32.37,32.37,534865.0,27.1294,27.1378,27.1127,27.1127,534865.0
2018-01-29 15:10:00,32.38,32.39,32.36,32.38,500016.0,27.1211,27.1294,27.1043,27.1211,500016.0
2018-01-29 15:15:00,32.38,32.4,32.38,32.4,289622.0,27.1211,27.1378,27.1211,27.1378,289622.0
2018-01-29 15:20:00,32.39,32.39,32.35,32.37,474182.0,27.1294,27.1294,27.0959,27.1127,474182.0
2018-01-29 15:25:00,32.37,32.38,32.34,32.34,474331.0,27.1127,27.1211,27.0876,27.0876,474331.0
2018-01-29 15:30:00,32.34,32.35,32.32,32.34,722954.0,27.0876,27.0959,27.0708,27.0876,722954.0
2018-01-29 15:35:00,32.34,32.35,32.29,32.29,966329.0,27.0876,27.0959,27.0457,27.0457,966329.0
2018-01-29 15:40:00,32.29,32.31,32.25,32.28,939491.0,27.0457,27.0624,27.0122,27.0373,939491.0
2018-01-29 15:45:00,32.27,32.27,32.23,32.25,1095744.0,27.0289,27.0289,26.9954,27.0122,1095744.0
2018-01-29 15:50:00,32.25,32.29,32.24,32.27,1027143.0,27.0122,27.0457,27.0038,27.0289,1027143.0
2018-01-29 15:55:00,32.28,32.3,32.26,32.27,2403060.0,27.0373,27.0541,27.0206,27.0289,2403060.0
2018-01-30 09:30:00,31.95,32.12,31.95,32.1,3022727.0,26.7609,26.9033,26.7609,26.8865,3022727.0
2018-01-30 09:35:00,32.1,32.2,32.09,32.16,1331338.0,26.8865,26.9703,26.8782,26.9368,1331338.0
2018-01-30 09:40:00,32.16,32.17,32.05,32.05,1577026.0,26.9368,26.9452,26.8447,26.8447,1577026.0
2018-01-30 09:45:00,32.06,32.06,31.98,31.98,1802057.0,26.853,26.853,26.786,26.786,1802057.0
2018-01-30 09:50:00,31.98,32.02,31.95,32.0,1618284.0,26.786,26.8195,26.7609,26.8028,1618284.0
2018-01-30 09:55:00,32.01,32.07,31.99,32.05,1186770.0,26.8112,26.8614,26.7944,26.8447,1186770.0
2018-01-30 10:00:00,32.05,32.08,31.96,31.98,1237394.0,26.8447,26.8698,26.7693,26.786,1237394.0
2018-01-30 10:05:00,31.97,31.98,31.85,31.92,1999872.0,26.7777,26.786,26.6771,26.7358,1999872.0
2018-01-30 10:10:00,31.93,31.97,31.93,31.96,890517.0,26.7442,26.7777,26.7442,26.7693,890517.0
2018-01-30 10:15:00,31.96,31.98,31.93,31.95,733175.0,26.7693,26.786,26.7442,26.7609,733175.0
2018-01-30 10:20:00,31.94,32.02,31.92,31.98,769659.0,26.7525,26.8195,26.7358,26.786,769659.0
2018-01-30 10:25:00,31.98,32.03,31.97,32.03,591153.0,26.786,26.8279,26.7777,26.8279,591153.0
2018-01-30 10:30:00,32.03,32.1,32.02,32.09,1285291.0,26.8279,26.8865,26.8195,26.8782,1285291.0
2018-01-30 10:35:00,32.08,32.1,32.06,32.09,776742.0,26.8698,26.8865,26.853,26.8782,776742.0
2018-01-30 10:40:00,32.09,32.09,32.02,32.04,697054.0,26.8782,26.8782,26.8195,26.8363,697054.0
2018-01-30 10:45:00,32.04,32.06,31.99,32.01,695337.0,26.8363,26.853,26.7944,26.8112,695337.0
2018-01-30 10:50:00,32.01,32.02,31.96,32.01,968677.0,26.8112,26.8195,26.7693,26.8112,968677.0
2018-01-30 10:55:00,32.01,32.08,31.99,32.05,603346.0,26.8112,26.8698,26.7944,26.8447,603346.0
2018-01-30 11:00:00,32.05,32.08,32.01,32.03,685720.0,26.8447,26.8698,26.8112,26.8279,685720.0
2018-01-30 11:05:00,32.04,32.07,32.02,32.07,357620.0,26.8363,26.8614,26.8195,26.8614,357620.0
2018-01-30 11:10:00,32.07,32.07,32.01,32.05,510629.0,26.8614,26.8614,26.8112,26.8447,510629.0
2018-01-30 11:15:00,32.05,32.07,32.02,32.04,333362.0,26.8447,26.8614,26.8195,26.8363,333362.0
2018-01-30 11:20:00,32.05,32.06,32.01,32.04,397602.0,26.8447,26.853,26.8112,26.8363,397602.0
2018-01-30 11:25:00,32.04,32.05,32.0,32.02,491887.0,26.8363,26.8447,26.8028,26.8195,491887.0
2018-01-30 11:30:00,32.01,32.03,31.98,32.0,464830.0,26.8112,26.8279,26.786,26.8028,464830.0
2018-01-30 11:35:00,32.0,32.03,31.99,32.0,338515.0,26.8028,26.8279,26.7944,26.8028,338515.0
2018-01-30 11:40:00,32.0,32.06,31.99,32.05,479831.0,26.8028,26.853,26.7944,26.8447,479831.0
2018-01-30 11:45:00,32.04,32.06,31.99,31.99,324477.0,26.8363,26.853,26.7944,26.7944,324477.0
2018-01-30 11:50:00,31.99,32.02,31.98,31.99,319191.0,26.7944,26.8195,26.786,26.7944,319191.0
2018-01-30 11:55:00,31.98,32.01,31.95,31.96,378135.0,26.786,26.8112,26.7609,26.7693,378135.0
2018-01-30 12:00:00,31.96,32.0,31.95,31.97,466393.0,26.7693,26.8028,26.7609,26.7777,466393.0
2018-01-30 12:05:00,31.98,31.98,31.94,31.96,501787.0,26.786,26.786,26.7525,26.7693,501787.0
2018-01-30 12:10:00,31.96,31.97,31.92,31.93,394377.0,26.7693,26.7777,26.7358,26.7442,394377.0
2018-01-30 12:15:00,31.93,31.96,31.92,31.93,429458.0,26.7442,26.7693,26.7358,26.7442,429458.0
2018-01-30 12:20:00,31.94,31.95,31.92,31.95,392848.0,26.7525,26.7609,26.7358,26.7609,392848.0
2018-01-30 12:25:00,31.94,31.95,31.92,31.93,280362.0,26.7525,26.7609,26.7358,26.7442,280362.0
2018-01-30 12:30:00,31.92,31.97,31.92,31.96,290535.0,26.7358,26.7777,26.7358,26.7693,290535.0
2018-01-30 12:35:00,31.96,31.97,31.93,31.95,332690.0,26.7693,26.7777,26.7442,26.7609,332690.0
2018-01-30 12:40:00,31.94,31.98,31.94,31.96,362393.0,26.7525,26.786,26.7525,26.7693,362393.0
2018-01-30 12:45:00,31.96,31.97,31.92,31.93,399896.0,26.7693,26.7777,26.7358,26.7442,399896.0
2018-01-30 12:50:00,31.92,31.96,31.92,31.96,275261.0,26.7358,26.7693,26.7358,26.7693,275261.0
2018-01-30 12:55:00,31.95,31.98,31.95,31.98,283233.0,26.7609,26.786,26.7609,26.786,283233.0
2018-01-30 13:00:00,31.98,31.99,31.94,31.94,386963.0,26.786,26.7944,26.7525,26.7525,386963.0
2018-01-30 13:05:00,31.94,31.95,31.9,31.93,571711.0,26.7525,26.7609,26.719,26.7442,571711.0
2018-01-30 13:10:00,31.94,31.96,31.92,31.95,314590.0,26.7525,26.7693,26.7358,26.7609,314590.0
2018-01-30 13:15:00,31.95,31.98,31.94,31.96,300105.0,26.7609,26.786,26.7525,26.7693,300105.0
2018-01-30 13:20:00,31.96,31.97,31.91,31.91,435915.0,26.7693,26.7777,26.7274,26.7274,435915.0
2018-01-30 13:25:00,31.91,31.93,31.89,31.9,491318.0,26.7274,26.7442,26.7107,26.719,491318.0
2018-01-30 13:30:00,31.9,31.92,31.87,31.91,605872.0,26.719,26.7358,26.6939,26.7274,605872.0
2018-01-30 13:35:00,31.92,31.95,31.9,31.95,335472.0,26.7358,26.7609,26.719,26.7609,335472.0
2018-01-30 13:40:00,31.95,31.98,31.94,31.97,464867.0,26.7609,26.786,26.7525,26.7777,464867.0
2018-01-30 13:45:00,31.96,32.0,31.96,31.98,524815.0,26.7693,26.8028,26.7693,26.786,524815.0
2018-01-30 13:50:00,31.99,32.0,31.97,32.0,794184.0,26.7944,26.8028,26.7777,26.8028,794184.0
2018-01-30 13:55:00,31.99,32.03,31.99,32.01,349157.0,26.7944,26.8279,26.7944,26.8112,349157.0
2018-01-30 14:00:00,32.02,32.05,32.01,32.02,532903.0,26.8195,26.8447,26.8112,26.8195,532903.0
2018-01-30 14:05:00,32.03,32.07,32.02,32.03,618992.0,26.8279,26.8614,26.8195,26.8279,618992.0
2018-01-30 14:10:00,32.02,32.06,32.01,32.05,420702.0,26.8195,26.853,26.8112,26.8447,420702.0
2018-01-30 14:15:00,32.05,32.06,32.01,32.03,392990.0,26.8447,26.853,26.8112,26.8279,392990.0
2018-01-30 14:20:00,32.02,32.03,31.97,32.0,523560.0,26.8195,26.8279,26.7777,26.8028,523560.0
2018-01-30 14:25:00,31.99,32.02,31.97,31.98,363141.0,26.7944,26.8195,26.7777,26.786,363141.0
2018-01-30 14:30:00,31.99,31.99,31.94,31.96,449580.0,26.7944,26.7944,26.7525,26.7693,449580.0
2018-01-30 14:35:00,31.96,31.97,31.93,31.96,367605.0,26.7693,26.7777,26.7442,26.7693,367605.0
2018-01-30 14:40:00,31.96,31.96,31.93,31.94,348786.0,26.7693,26.7693,26.7442,26.7525,348786.0
2018-01-30 14:45:00,31.95,31.95,31.93,31.93,223520.0,26.7609,26.7609,26.7442,26.7442,223520.0
2018-01-30 14:50:00,31.93,31.94,31.9,31.93,506610.0,26.7442,26.7525,26.719,26.7442,506610.0
2018-01-30 14:55:00,31.93,31.95,31.89,31.9,456514.0,26.7442,26.7609,26.7107,26.719,456514.0
2018-01-30 15:00:00,31.89,31.91,31.88,31.89,484868.0,26.7107,26.7274,26.7023,26.7107,484868.0
2018-01-30 15:05:00,31.9,31.91,31.88,31.9,467463.0,26.719,26.7274,26.7023,26.719,467463.0
2018-01-30 15:10:00,31.89,31.94,31.89,31.92,404439.0,26.7107,26.7525,26.7107,26.7358,404439.0
2018-01-30 15:15:00,31.92,31.97,31.91,31.96,593988.0,26.7358,26.7777,26.7274,26.7693,593988.0
2018-01-30 15:20:00,31.96,31.98,31.92,31.93,489018.0,26.7693,26.786,26.7358,26.7442,489018.0
2018-01-30 15:25:00,31.92,31.95,31.91,31.95,355310.0,26.7358,26.7609,26.7274,26.7609,355310.0
2018-01-30 15:30:00,31.95,31.98,31.94,31.96,519691.0,26.7609,26.786,26.7525,26.7693,519691.0
2018-01-30 15:35:00,31.96,32.01,31.95,31.98,530977.0,26.7693,26.8112,26.7609,26.786,530977.0
2018-01-30 15:40:00,31.99,32.0,31.95,31.96,529464.0,26.7944,26.8028,26.7609,26.7693,529464.0
2018-01-30 15:45:00,31.96,32.01,31.96,32.0,764687.0,26.7693,26.8112,26.7693,26.8028,764687.0
2018-01-30 15:50:00,31.99,32.0,31.96,31.96,602774.0,26.7944,26.8028,26.7693,26.7693,602774.0
2018-01-30 15:55:00,31.96,31.98,31.88,31.89,2108619.0,26.7693,26.786,26.7023,26.7107,2108619.0
2018-01-31 09:30:00,32.05,32.15,32.0,32.13,2434494.0,26.8447,26.9284,26.8028,26.9117,2434494.0
2018-01-31 09:35:00,32.14,32.15,32.06,32.1,989093.0,26.92,26.9284,26.853,26.8865,989093.0
2018-01-31 09:40:00,32.09,32.14,32.08,32.09,1334859.0,26.8782,26.92,26.8698,26.8782,1334859.0
2018-01-31 09:45:00,32.08,32.13,32.05,32.06,1121692.0,26.8698,26.9117,26.8447,26.853,1121692.0
2018-01-31 09:50:00,32.06,32.12,32.05,32.1,848051.0,26.853,26.9033,26.8447,26.8865,848051.0
2018-01-31 09:55:00,32.1,32.13,32.09,32.1,658551.0,26.8865,26.9117,26.8782,26.8865,658551.0
2018-01-31 10:00:00,32.11,32.12,32.08,32.09,828892.0,26.8949,26.9033,26.8698,26.8782,828892.0
2018-01-31 10:05:00,32.09,32.14,32.07,32.13,900564.0,26.8782,26.92,26.8614,26.9117,900564.0
2018-01-31 10:10:00,32.14,32.2,32.13,32.17,1830826.0,26.92,26.9703,26.9117,26.9452,1830826.0
2018-01-31 10:15:00,32.18,32.26,32.16,32.26,1176309.0,26.9536,27.0206,26.9368,27.0206,1176309.0
2018-01-31 10:20:00,32.26,32.28,32.24,32.26,798456.0,27.0206,27.0373,27.0038,27.0206,798456.0
2018-01-31 10:25:00,32.25,32.26,32.19,32.19,717943.0,27.0122,27.0206,26.9619,26.9619,717943.0
2018-01-31 10:30:00,32.2,32.22,32.17,32.22,588581.0,26.9703,26.9871,26.9452,26.9871,588581.0
2018-01-31 10:35:00,32.22,32.22,32.17,32.18,548103.0,26.9871,26.9871,26.9452,26.9536,548103.0
2018-01-31 10:40:00,32.18,32.2,32.12,32.12,664841.0,26.9536,26.9703,26.9033,26.9033,664841.0
2018-01-31 10:45:00,32.12,32.17,32.11,32.16,820576.0,26.9033,26.9452,26.8949,26.9368,820576.0
2018-01-31 10:50:00,32.16,32.17,32.12,32.14,444358.0,26.9368,26.9452,26.9033,26.92,444358.0
2018-01-31 10:55:00,32.14,32.16,32.12,32.16,574120.0,26.92,26.9368,26.9033,26.9368,574120.0
2018-01-31 11:00:00,32.16,32.16,32.13,32.16,327673.0,26.9368,26.9368,26.9117,26.9368,327673.0
2018-01-31 11:05:00,32.16,32.16,32.13,32.13,482737.0,26.9368,26.9368,26.9117,26.9117,482737.0
2018-01-31 11:10:00,32.13,32.14,32.11,32.12,575891.0,26.9117,26.92,26.8949,26.9033,575891.0
2018-01-31 11:15:00,32.12,32.13,32.11,32.13,363347.0,26.9033,26.9117,26.8949,26.9117,363347.0
2018-01-31 11:20:00,32.12,32.14,32.1,32.14,491000.0,26.9033,26.92,26.8865,26.92,491000.0
2018-01-31 11:25:00,32.14,32.16,32.1,32.11,657375.0,26.92,26.9368,26.8865,26.8949,657375.0
2018-01-31 11:30:00,32.1,32.18,32.1,32.16,376283.0,26.8865,26.9536,26.8865,26.9368,376283.0
2018-01-31 11:35:00,32.16,32.17,32.14,32.16,524358.0,26.9368,26.9452,26.92,26.9368,524358.0
2018-01-31 11:40:00,32.16,32.2,32.15,32.18,490268.0,26.9368,26.9703,26.9284,26.9536,490268.0
2018-01-31 11:45:00,32.19,32.21,32.17,32.2,528750.0,26.9619,26.9787,26.9452,26.9703,528750.0
2018-01-31 11:50:00,32.2,32.2,32.14,32.14,509202.0,26.9703,26.9703,26.92,26.92,509202.0
2018-01-31 11:55:00,32.14,32.15,32.12,32.15,622941.0,26.92,26.9284,26.9033,26.9284,622941.0
2018-01-31 12:00:00,32.14,32.2,32.14,32.19,561951.0,26.92,26.9703,26.92,26.9619,561951.0
2018-01-31 12:05:00,32.19,32.2,32.17,32.18,318064.0,26.9619,26.9703,26.9452,26.9536,318064.0
2018-01-31 12:10:00,32.17,32.18,32.13,32.14,321491.0,26.9452,26.9536,26.9117,26.92,321491.0
2018-01-31 12:15:00,32.15,32.16,32.14,32.16,166047.0,26.9284,26.9368,26.92,26.9368,166047.0
2018-01-31 12:20:00,32.16,32.2,32.15,32.19,282867.0,26.9368,26.9703,26.9284,26.9619,282867.0
2018-01-31 12:25:00,32.2,32.21,32.19,32.2,341226.0,26.9703,26.9787,26.9619,26.9703,341226.0
2018-01-31 12:30:00,32.2,32.22,32.19,32.2,360158.0,26.9703,26.9871,26.9619,26.9703,360158.0
2018-01-31 12:35:00,32.2,32.24,32.2,32.22,414978.0,26.9703,27.0038,26.9703,26.9871,414978.0
2018-01-31 12:40:00,32.22,32.23,32.19,32.2,212418.0,26.9871,26.9954,26.9619,26.9703,212418.0
2018-01-31 12:45:00,32.2,32.21,32.18,32.19,322239.0,26.9703,26.9787,26.9536,26.9619,322239.0
2018-01-31 12:50:00,32.2,32.21,32.18,32.19,336100.0,26.9703,26.9787,26.9536,26.9619,336100.0
2018-01-31 12:55:00,32.18,32.2,32.18,32.2,202679.0,26.9536,26.9703,26.9536,26.9703,202679.0
2018-01-31 13:00:00,32.19,32.23,32.19,32.23,358797.0,26.9619,26.9954,26.9619,26.9954,358797.0
2018-01-31 13:05:00,32.23,32.25,32.22,32.23,397853.0,26.9954,27.0122,26.9871,26.9954,397853.0
2018-01-31 13:10:00,32.23,32.23,32.21,32.21,304123.0,26.9954,26.9954,26.9787,26.9787,304123.0
2018-01-31 13:15:00,32.22,32.22,32.19,32.2,412993.0,26.9871,26.9871,26.9619,26.9703,412993.0
2018-01-31 13:20:00,32.2,32.25,32.19,32.25,299153.0,26.9703,27.0122,26.9619,27.0122,299153.0
2018-01-31 13:25:00,32.25,32.25,32.22,32.24,318082.0,27.0122,27.0122,26.9871,27.0038,318082.0
2018-01-31 13:30:00,32.23,32.24,32.21,32.22,326965.0,26.9954,27.0038,26.9787,26.9871,326965.0
2018-01-31 13:35:00,32.22,32.23,32.21,32.21,233014.0,26.9871,26.9954,26.9787,26.9787,233014.0
2018-01-31 13:40:00,32.22,32.22,32.21,32.22,180608.0,26.9871,26.9871,26.9787,26.9871,180608.0
2018-01-31 13:45:00,32.21,32.22,32.21,32.22,153356.0,26.9787,26.9871,26.9787,26.9871,153356.0
2018-01-31 13:50:00,32.22,32.24,32.21,32.23,329615.0,26.9871,27.0038,26.9787,26.9954,329615.0
2018-01-31 13:55:00,32.24,32.27,32.24,32.25,702828.0,27.0038,27.0289,27.0038,27.0122,702828.0
2018-01-31 14:00:00,32.25,32.27,32.2,32.21,1213796.0,27.0122,27.0289,26.9703,26.9787,1213796.0
2018-01-31 14:05:00,32.21,32.27,32.19,32.26,667823.0,26.9787,27.0289,26.9619,27.0206,667823.0
2018-01-31 14:10:00,32.25,32.29,32.22,32.23,767475.0,27.0122,27.0457,26.9871,26.9954,767475.0
2018-01-31 14:15:00,32.23,32.29,32.22,32.27,462808.0,26.9954,27.0457,26.9871,27.0289,462808.0
2018-01-31 14:20:00,32.27,32.28,32.18,32.19,528617.0,27.0289,27.0373,26.9536,26.9619,528617.0
2018-01-31 14:25:00,32.19,32.22,32.17,32.19,827867.0,26.9619,26.9871,26.9452,26.9619,827867.0
2018-01-31 14:30:00,32.19,32.21,32.17,32.19,591026.0,26.9619,26.9787,26.9452,26.9619,591026.0
2018-01-31 14:35:00,32.19,32.2,32.13,32.15,1028667.0,26.9619,26.9703,26.9117,26.9284,1028667.0
2018-01-31 14:40:00,32.15,32.18,32.14,32.16,430298.0,26.9284,26.9536,26.92,26.9368,430298.0
2018-01-31 14:45:00,32.15,32.16,32.08,32.09,921549.0,26.9284,26.9368,26.8698,26.8782,921549.0
2018-01-31 14:50:00,32.08,32.09,32.05,32.07,998923.0,26.8698,26.8782,26.8447,26.8614,998923.0
2018-01-31 14:55:00,32.07,32.1,32.06,32.07,717513.0,26.8614,26.8865,26.853,26.8614,717513.0
2018-01-31 15:00:00,32.06,32.07,32.01,32.01,797353.0,26.853,26.8614,26.8112,26.8112,797353.0
2018-01-31 15:05:00,32.02,32.02,31.98,32.02,944823.0,26.8195,26.8195,26.786,26.8195,944823.0
2018-01-31 15:10:00,32.01,32.03,31.98,31.98,812264.0,26.8112,26.8279,26.786,26.786,812264.0
2018-01-31 15:15:00,31.98,32.01,31.97,31.97,782808.0,26.786,26.8112,26.7777,26.7777,782808.0
2018-01-31 15:20:00,31.97,31.99,31.95,31.96,855764.0,26.7777,26.7944,26.7609,26.7693,855764.0
2018-01-31 15:25:00,31.97,32.02,31.96,32.02,1290850.0,26.7777,26.8195,26.7693,26.8195,1290850.0
2018-01-31 15:30:00,32.01,32.06,32.01,32.05,1197406.0,26.8112,26.853,26.8112,26.8447,1197406.0
2018-01-31 15:35:00,32.04,32.11,32.03,32.09,900062.0,26.8363,26.8949,26.8279,26.8782,900062.0
2018-01-31 15:40:00,32.09,32.17,32.09,32.14,1132394.0,26.8782,26.9452,26.8782,26.92,1132394.0
2018-01-31 15:45:00,32.14,32.17,32.08,32.08,1121368.0,26.92,26.9452,26.8698,26.8698,1121368.0
2018-01-31 15:50:00,32.08,32.11,32.07,32.07,902089.0,26.8698,26.8949,26.8614,26.8614,902089.0
2018-01-31 15:55:00,32.08,32.09,31.98,32.01,3354959.0,26.8698,26.8782,26.786,26.8112,3354959.0
2018-02-01 09:30:00,32.0,32.08,31.96,32.01,2209416.0,26.8028,26.8698,26.7693,26.8112,2209416.0
2018-02-01 09:35:00,32.01,32.07,32.0,32.05,921793.0,26.8112,26.8614,26.8028,26.8447,921793.0
2018-02-01 09:40:00,32.04,32.08,31.97,31.98,1050535.0,26.8363,26.8698,26.7777,26.786,1050535.0
2018-02-01 09:45:00,31.98,32.0,31.97,31.99,873976.0,26.786,26.8028,26.7777,26.7944,873976.0
2018-02-01 09:50:00,31.99,32.07,31.98,32.04,985773.0,26.7944,26.8614,26.786,26.8363,985773.0
2018-02-01 09:55:00,32.05,32.07,32.02,32.02,778978.0,26.8447,26.8614,26.8195,26.8195,778978.0
2018-02-01 10:00:00,32.03,32.06,32.0,32.02,671714.0,26.8279,26.853,26.8028,26.8195,671714.0
2018-02-01 10:05:00,32.02,32.05,31.97,31.98,592392.0,26.8195,26.8447,26.7777,26.786,592392.0
2018-02-01 10:10:00,31.99,32.0,31.97,32.0,514659.0,26.7944,26.8028,26.7777,26.8028,514659.0
2018-02-01 10:15:00,32.0,32.07,31.98,32.04,1185842.0,26.8028,26.8614,26.786,26.8363,1185842.0
2018-02-01 10:20:00,32.04,32.07,32.03,32.07,699747.0,26.8363,26.8614,26.8279,26.8614,699747.0
2018-02-01 10:25:00,32.07,32.07,32.0,32.02,637317.0,26.8614,26.8614,26.8028,26.8195,637317.0
2018-02-01 10:30:00,32.02,32.02,31.97,32.01,573496.0,26.8195,26.8195,26.7777,26.8112,573496.0
2018-02-01 10:35:00,32.0,32.06,32.0,32.05,705940.0,26.8028,26.853,26.8028,26.8447,705940.0
2018-02-01 10:40:00,32.04,32.06,32.03,32.03,439638.0,26.8363,26.853,26.8279,26.8279,439638.0
2018-02-01 10:45:00,32.03,32.07,32.02,32.06,544273.0,26.8279,26.8614,26.8195,26.853,544273.0
2018-02-01 10:50:00,32.06,32.07,32.02,32.03,996338.0,26.853,26.8614,26.8195,26.8279,996338.0
2018-02-01 10:55:00,32.04,32.06,32.02,32.04,582118.0,26.8363,26.853,26.8195,26.8363,582118.0
2018-02-01 11:00:00,32.04,32.11,32.03,32.09,926175.0,26.8363,26.8949,26.8279,26.8782,926175.0
2018-02-01 11:05:00,32.09,32.11,32.06,32.08,557914.0,26.8782,26.8949,26.853,26.8698,557914.0
2018-02-01 11:10:00,32.09,32.09,32.06,32.08,508638.0,26.8782,26.8782,26.853,26.8698,508638.0
2018-02-01 11:15:00,32.09,32.12,32.08,32.11,524903.0,26.8782,26.9033,26.8698,26.8949,524903.0
2018-02-01 11:20:00,32.1,32.16,32.1,32.16,646788.0,26.8865,26.9368,26.8865,26.9368,646788.0
2018-02-01 11:25:00,32.16,32.17,32.12,32.13,717340.0,26.9368,26.9452,26.9033,26.9117,717340.0
2018-02-01 11:30:00,32.14,32.19,32.11,32.19,752622.0,26.92,26.9619,26.8949,26.9619,752622.0
2018-02-01 11:35:00,32.19,32.24,32.18,32.22,1004800.0,26.9619,27.0038,26.9536,26.9871,1004800.0
2018-02-01 11:40:00,32.22,32.26,32.2,32.26,907562.0,26.9871,27.0206,26.9703,27.0206,907562.0
2018-02-01 11:45:00,32.26,32.27,32.23,32.26,616219.0,27.0206,27.0289,26.9954,27.0206,616219.0
2018-02-01 11:50:00,32.26,32.29,32.25,32.29,714385.0,27.0206,27.0457,27.0122,27.0457,714385.0
2018-02-01 11:55:00,32.29,32.34,32.28,32.34,882122.0,27.0457,27.0876,27.0373,27.0876,882122.0
2018-02-01 12:00:00,32.33,32.37,32.32,32.34,1316713.0,27.0792,27.1127,27.0708,27.0876,1316713.0
2018-02-01 12:05:00,32.34,32.37,32.32,32.33,685013.0,27.0876,27.1127,27.0708,27.0792,685013.0
2018-02-01 12:10:00,32.33,32.35,32.29,32.32,1009210.0,27.0792,27.0959,27.0457,27.0708,1009210.0
2018-02-01 12:15:00,32.32,32.41,32.31,32.39,1361134.0,27.0708,27.1462,27.0624,27.1294,1361134.0
2018-02-01 12:20:00,32.39,32.4,32.36,32.38,587067.0,27.1294,27.1378,27.1043,27.1211,587067.0
2018-02-01 12:25:00,32.37,32.38,32.29,32.32,740265.0,27.1127,27.1211,27.0457,27.0708,740265.0
2018-02-01 12:30:00,32.33,32.35,32.32,32.34,557491.0,27.0792,27.0959,27.0708,27.0876,557491.0
2018-02-01 12:35:00,32.35,32.35,32.32,32.34,522113.0,27.0959,27.0959,27.0708,27.0876,522113.0
2018-02-01 12:40:00,32.34,32.35,32.3,32.32,476410.0,27.0876,27.0959,27.0541,27.0708,476410.0
2018-02-01 12:45:00,32.32,32.35,32.31,32.34,373234.0,27.0708,27.0959,27.0624,27.0876,373234.0
2018-02-01 12:50:00,32.34,32.36,32.34,32.34,663895.0,27.0876,27.1043,27.0876,27.0876,663895.0
2018-02-01 12:55:00,32.35,32.36,32.33,32.34,293568.0,27.0959,27.1043,27.0792,27.0876,293568.0
2018-02-01 13:00:00,32.35,32.39,32.33,32.37,514015.0,27.0959,27.1294,27.0792,27.1127,514015.0
2018-02-01 13:05:00,32.38,32.39,32.37,32.38,427167.0,27.1211,27.1294,27.1127,27.1211,427167.0
2018-02-01 13:10:00,32.38,32.39,32.36,32.37,507911.0,27.1211,27.1294,27.1043,27.1127,507911.0
2018-02-01 13:15:00,32.37,32.37,32.35,32.35,328849.0,27.1127,27.1127,27.0959,27.0959,328849.0
2018-02-01 13:20:00,32.35,32.36,32.33,32.35,380925.0,27.0959,27.1043,27.0792,27.0959,380925.0
2018-02-01 13:25:00,32.35,32.38,32.34,32.37,694597.0,27.0959,27.1211,27.0876,27.1127,694597.0
2018-02-01 13:30:00,32.36,32.37,32.33,32.33,382323.0,27.1043,27.1127,27.0792,27.0792,382323.0
2018-02-01 13:35:00,32.34,32.36,32.32,32.34,701615.0,27.0876,27.1043,27.0708,27.0876,701615.0
2018-02-01 13:40:00,32.35,32.35,32.32,32.32,371349.0,27.0959,27.0959,27.0708,27.0708,371349.0
2018-02-01 13:45:00,32.32,32.33,32.29,32.31,483422.0,27.0708,27.0792,27.0457,27.0624,483422.0
2018-02-01 13:50:00,32.31,32.33,32.27,32.28,428960.0,27.0624,27.0792,27.0289,27.0373,428960.0
2018-02-01 13:55:00,32.27,32.29,32.24,32.27,846886.0,27.0289,27.0457,27.0038,27.0289,846886.0
2018-02-01 14:00:00,32.27,32.29,32.26,32.29,549360.0,27.0289,27.0457,27.0206,27.0457,549360.0
2018-02-01 14:05:00,32.29,32.31,32.28,32.29,387191.0,27.0457,27.0624,27.0373,27.0457,387191.0
2018-02-01 14:10:00,32.29,32.3,32.26,32.27,402094.0,27.0457,27.0541,27.0206,27.0289,402094.0
2018-02-01 14:15:00,32.27,32.31,32.27,32.29,632649.0,27.0289,27.0624,27.0289,27.0457,632649.0
2018-02-01 14:20:00,32.29,32.3,32.24,32.25,713239.0,27.0457,27.0541,27.0038,27.0122,713239.0
2018-02-01 14:25:00,32.25,32.34,32.24,32.34,847453.0,27.0122,27.0876,27.0038,27.0876,847453.0
2018-02-01 14:30:00,32.33,32.36,32.32,32.34,505385.0,27.0792,27.1043,27.0708,27.0876,505385.0
2018-02-01 14:35:00,32.34,32.38,32.34,32.37,569855.0,27.0876,27.1211,27.0876,27.1127,569855.0
2018-02-01 14:40:00,32.36,32.39,32.33,32.34,412884.0,27.1043,27.1294,27.0792,27.0876,412884.0
2018-02-01 14:45:00,32.35,32.4,32.34,32.4,492631.0,27.0959,27.1378,27.0876,27.1378,492631.0
2018-02-01 14:50:00,32.4,32.4,32.37,32.38,396381.0,27.1378,27.1378,27.1127,27.1211,396381.0
2018-02-01 14:55:00,32.38,32.41,32.37,32.41,659398.0,27.1211,27.1462,27.1127,27.1462,659398.0
2018-02-01 15:00:00,32.41,32.42,32.37,32.38,631260.0,27.1462,27.1546,27.1127,27.1211,631260.0
2018-02-01 15:05:00,32.38,32.42,32.37,32.41,448309.0,27.1211,27.1546,27.1127,27.1462,448309.0
2018-02-01 15:10:00,32.42,32.44,32.4,32.44,755397.0,27.1546,27.1713,27.1378,27.1713,755397.0
2018-02-01 15:15:00,32.44,32.45,32.4,32.41,608980.0,27.1713,27.1797,27.1378,27.1462,608980.0
2018-02-01 15:20:00,32.4,32.42,32.39,32.41,487007.0,27.1378,27.1546,27.1294,27.1462,487007.0
2018-02-01 15:25:00,32.41,32.44,32.33,32.34,626071.0,27.1462,27.1713,27.0792,27.0876,626071.0
2018-02-01 15:30:00,32.34,32.35,32.28,32.34,981728.0,27.0876,27.0959,27.0373,27.0876,981728.0
2018-02-01 15:35:00,32.34,32.39,32.32,32.38,727693.0,27.0876,27.1294,27.0708,27.1211,727693.0
2018-02-01 15:40:00,32.37,32.38,32.33,32.38,810903.0,27.1127,27.1211,27.0792,27.1211,810903.0
2018-02-01 15:45:00,32.38,32.45,32.37,32.44,928775.0,27.1211,27.1797,27.1127,27.1713,928775.0
2018-02-01 15:50:00,32.45,32.46,32.41,32.43,1439226.0,27.1797,27.1881,27.1462,27.1629,1439226.0
2018-02-01 15:55:00,32.43,32.5,32.42,32.5,2363547.0,27.1629,27.2216,27.1546,27.2216,2363547.0
2018-02-02 09:30:00,32.44,32.6,32.42,32.5,2641939.0,27.1713,27.3053,27.1546,27.2216,2641939.0
2018-02-02 09:35:00,32.5,32.55,32.47,32.47,1315922.0,27.2216,27.2635,27.1965,27.1965,1315922.0
2018-02-02 09:40:00,32.47,32.49,32.4,32.44,1711587.0,27.1965,27.2132,27.1378,27.1713,1711587.0
2018-02-02 09:45:00,32.44,32.44,32.32,32.33,1558596.0,27.1713,27.1713,27.0708,27.0792,1558596.0
2018-02-02 09:50:00,32.33,32.41,32.29,32.37,1614627.0,27.0792,27.1462,27.0457,27.1127,1614627.0
2018-02-02 09:55:00,32.37,32.47,32.36,32.41,1010597.0,27.1127,27.1965,27.1043,27.1462,1010597.0
2018-02-02 10:00:00,32.41,32.42,32.31,32.34,1133322.0,27.1462,27.1546,27.0624,27.0876,1133322.0
2018-02-02 10:05:00,32.34,32.44,32.32,32.37,1437711.0,27.0876,27.1713,27.0708,27.1127,1437711.0
2018-02-02 10:10:00,32.37,32.43,32.36,32.38,869107.0,27.1127,27.1629,27.1043,27.1211,869107.0
2018-02-02 10:15:00,32.38,32.39,32.32,32.33,1026003.0,27.1211,27.1294,27.0708,27.0792,1026003.0
2018-02-02 10:20:00,32.32,32.36,32.26,32.26,1674516.0,27.0708,27.1043,27.0206,27.0206,1674516.0
2018-02-02 10:25:00,32.26,32.37,32.26,32.37,1000584.0,27.0206,27.1127,27.0206,27.1127,1000584.0
2018-02-02 10:30:00,32.37,32.45,32.36,32.44,1010155.0,27.1127,27.1797,27.1043,27.1713,1010155.0
2018-02-02 10:35:00,32.44,32.45,32.38,32.38,1108976.0,27.1713,27.1797,27.1211,27.1211,1108976.0
2018-02-02 10:40:00,32.38,32.47,32.38,32.47,819726.0,27.1211,27.1965,27.1211,27.1965,819726.0
2018-02-02 10:45:00,32.46,32.5,32.44,32.49,1078322.0,27.1881,27.2216,27.1713,27.2132,1078322.0
2018-02-02 10:50:00,32.48,32.58,32.48,32.56,1189584.0,27.2048,27.2886,27.2048,27.2718,1189584.0
2018-02-02 10:55:00,32.56,32.57,32.5,32.53,1021584.0,27.2718,27.2802,27.2216,27.2467,1021584.0
2018-02-02 11:00:00,32.52,32.53,32.49,32.49,541028.0,27.2383,27.2467,27.2132,27.2132,541028.0
2018-02-02 11:05:00,32.49,32.54,32.48,32.54,633244.0,27.2132,27.2551,27.2048,27.2551,633244.0
2018-02-02 11:10:00,32.53,32.63,32.53,32.63,1512092.0,27.2467,27.3305,27.2467,27.3305,1512092.0
2018-02-02 11:15:00,32.63,32.64,32.55,32.55,1314628.0,27.3305,27.3388,27.2635,27.2635,1314628.0
2018-02-02 11:20:00,32.56,32.6,32.53,32.56,1015708.0,27.2718,27.3053,27.2467,27.2718,1015708.0
2018-02-02 11:25:00,32.56,32.6,32.55,32.58,762141.0,27.2718,27.3053,27.2635,27.2886,762141.0
2018-02-02 11:30:00,32.58,32.63,32.57,32.61,998588.0,27.2886,27.3305,27.2802,27.3137,998588.0
2018-02-02 11:35:00,32.61,32.65,32.6,32.65,752842.0,27.3137,27.3472,27.3053,27.3472,752842.0
2018-02-02 11:40:00,32.65,32.67,32.62,32.62,737098.0,27.3472,27.364,27.3221,27.3221,737098.0
2018-02-02 11:45:00,32.63,32.63,32.58,32.59,864693.0,27.3305,27.3305,27.2886,27.297,864693.0
2018-02-02 11:50:00,32.59,32.6,32.57,32.59,723539.0,27.297,27.3053,27.2802,27.297,723539.0
2018-02-02 11:55:00,32.59,32.59,32.48,32.48,918006.0,27.297,27.297,27.2048,27.2048,918006.0
2018-02-02 12:00:00,32.48,32.51,32.42,32.42,1082525.0,27.2048,27.23,27.1546,27.1546,1082525.0
2018-02-02 12:05:00,32.42,32.49,32.42,32.46,846388.0,27.1546,27.2132,27.1546,27.1881,846388.0
2018-02-02 12:10:00,32.47,32.53,32.45,32.5,609301.0,27.1965,27.2467,27.1797,27.2216,609301.0
2018-02-02 12:15:00,32.5,32.52,32.49,32.51,384013.0,27.2216,27.2383,27.2132,27.23,384013.0
2018-02-02 12:20:00,32.51,32.51,32.45,32.48,618920.0,27.23,27.23,27.1797,27.2048,618920.0
2018-02-02 12:25:00,32.48,32.49,32.45,32.47,531385.0,27.2048,27.2132,27.1797,27.1965,531385.0
2018-02-02 12:30:00,32.47,32.48,32.43,32.44,472467.0,27.1965,27.2048,27.1629,27.1713,472467.0
2018-02-02 12:35:00,32.44,32.45,32.41,32.42,501714.0,27.1713,27.1797,27.1462,27.1546,501714.0
2018-02-02 12:40:00,32.42,32.44,32.42,32.43,533927.0,27.1546,27.1713,27.1546,27.1629,533927.0
2018-02-02 12:45:00,32.43,32.43,32.4,32.42,538234.0,27.1629,27.1629,27.1378,27.1546,538234.0
2018-02-02 12:50:00,32.42,32.43,32.36,32.36,479222.0,27.1546,27.1629,27.1043,27.1043,479222.0
2018-02-02 12:55:00,32.36,32.38,32.34,32.35,753769.0,27.1043,27.1211,27.0876,27.0959,753769.0
2018-02-02 13:00:00,32.34,32.37,32.32,32.36,613116.0,27.0876,27.1127,27.0708,27.1043,613116.0
2018-02-02 13:05:00,32.37,32.39,32.32,32.33,438592.0,27.1127,27.1294,27.0708,27.0792,438592.0
2018-02-02 13:10:00,32.33,32.35,32.3,32.34,393095.0,27.0792,27.0959,27.0541,27.0876,393095.0
2018-02-02 13:15:00,32.34,32.36,32.31,32.32,412961.0,27.0876,27.1043,27.0624,27.0708,412961.0
2018-02-02 13:20:00,32.31,32.32,32.27,32.29,949551.0,27.0624,27.0708,27.0289,27.0457,949551.0
2018-02-02 13:25:00,32.29,32.34,32.28,32.32,522860.0,27.0457,27.0876,27.0373,27.0708,522860.0
2018-02-02 13:30:00,32.32,32.35,32.31,32.34,410260.0,27.0708,27.0959,27.0624,27.0876,410260.0
2018-02-02 13:35:00,32.33,32.37,32.33,32.35,395031.0,27.0792,27.1127,27.0792,27.0959,395031.0
2018-02-02 13:40:00,32.34,32.35,32.27,32.28,676014.0,27.0876,27.0959,27.0289,27.0373,676014.0
2018-02-02 13:45:00,32.27,32.28,32.21,32.23,1044593.0,27.0289,27.0373,26.9787,26.9954,1044593.0
2018-02-02 13:50:00,32.23,32.25,32.21,32.24,752413.0,26.9954,27.0122,26.9787,27.0038,752413.0
2018-02-02 13:55:00,32.23,32.25,32.21,32.22,530678.0,26.9954,27.0122,26.9787,26.9871,530678.0
2018-02-02 14:00:00,32.22,32.22,32.14,32.16,1053535.0,26.9871,26.9871,26.92,26.9368,1053535.0
2018-02-02 14:05:00,32.16,32.24,32.14,32.19,1258496.0,26.9368,27.0038,26.92,26.9619,1258496.0
2018-02-02 14:10:00,32.19,32.21,32.15,32.16,1305652.0,26.9619,26.9787,26.9284,26.9368,1305652.0
2018-02-02 14:15:00,32.15,32.16,32.07,32.09,1299783.0,26.9284,26.9368,26.8614,26.8782,1299783.0
2018-02-02 14:20:00,32.09,32.14,32.07,32.12,1269270.0,26.8782,26.92,26.8614,26.9033,1269270.0
2018-02-02 14:25:00,32.12,32.15,32.08,32.09,1074324.0,26.9033,26.9284,26.8698,26.8782,1074324.0
2018-02-02 14:30:00,32.09,32.16,32.07,32.16,981059.0,26.8782,26.9368,26.8614,26.9368,981059.0
2018-02-02 14:35:00,32.16,32.19,32.12,32.12,872127.0,26.9368,26.9619,26.9033,26.9033,872127.0
2018-02-02 14:40:00,32.12,32.16,32.07,32.15,1196808.0,26.9033,26.9368,26.8614,26.9284,1196808.0
2018-02-02 14:45:00,32.16,32.16,32.05,32.07,1035601.0,26.9368,26.9368,26.8447,26.8614,1035601.0
2018-02-02 14:50:00,32.06,32.07,32.02,32.05,1218191.0,26.853,26.8614,26.8195,26.8447,1218191.0
2018-02-02 14:55:00,32.05,32.07,32.01,32.02,1123054.0,26.8447,26.8614,26.8112,26.8195,1123054.0
2018-02-02 15:00:00,32.02,32.04,31.97,31.98,1597717.0,26.8195,26.8363,26.7777,26.786,1597717.0
2018-02-02 15:05:00,31.98,31.99,31.92,31.93,1589366.0,26.786,26.7944,26.7358,26.7442,1589366.0
2018-02-02 15:10:00,31.93,32.04,31.92,32.04,1334720.0,26.7442,26.8363,26.7358,26.8363,1334720.0
2018-02-02 15:15:00,32.04,32.19,32.03,32.16,1857557.0,26.8363,26.9619,26.8279,26.9368,1857557.0
2018-02-02 15:20:00,32.15,32.2,32.15,32.17,1183830.0,26.9284,26.9703,26.9284,26.9452,1183830.0
2018-02-02 15:25:00,32.18,32.19,32.06,32.06,1108809.0,26.9536,26.9619,26.853,26.853,1108809.0
2018-02-02 15:30:00,32.06,32.07,31.97,32.0,1816900.0,26.853,26.8614,26.7777,26.8028,1816900.0
2018-02-02 15:35:00,32.0,32.09,31.98,32.09,1127672.0,26.8028,26.8782,26.786,26.8782,1127672.0
2018-02-02 15:40:00,32.09,32.09,31.98,32.0,1369203.0,26.8782,26.8782,26.786,26.8028,1369203.0
2018-02-02 15:45:00,31.99,32.0,31.92,31.93,2726506.0,26.7944,26.8028,26.7358,26.7442,2726506.0
2018-02-02 15:50:00,31.94,31.98,31.92,31.94,1864517.0,26.7525,26.786,26.7358,26.7525,1864517.0
2018-02-02 15:55:00,31.95,31.97,31.86,31.92,5771076.0,26.7609,26.7777,26.6855,26.7358,5771076.0
2018-02-05 09:30:00,31.12,31.55,31.07,31.52,5631429.0,26.0657,26.4259,26.0238,26.4007,5631429.0
2018-02-05 09:35:00,31.52,31.65,31.38,31.44,3121482.0,26.4007,26.5096,26.2835,26.3337,3121482.0
2018-02-05 09:40:00,31.44,31.45,31.24,31.29,1855775.0,26.3337,26.3421,26.1662,26.2081,1855775.0
2018-02-05 09:45:00,31.29,31.37,31.28,31.32,2208563.0,26.2081,26.2751,26.1997,26.2332,2208563.0
2018-02-05 09:50:00,31.33,31.49,31.32,31.47,1641082.0,26.2416,26.3756,26.2332,26.3589,1641082.0
2018-02-05 09:55:00,31.47,31.51,31.45,31.5,1048816.0,26.3589,26.3924,26.3421,26.384,1048816.0
2018-02-05 10:00:00,31.5,31.58,31.49,31.58,1502101.0,26.384,26.451,26.3756,26.451,1502101.0
2018-02-05 10:05:00,31.58,31.74,31.57,31.73,2191052.0,26.451,26.585,26.4426,26.5766,2191052.0
2018-02-05 10:10:00,31.74,31.85,31.7,31.85,2057353.0,26.585,26.6771,26.5515,26.6771,2057353.0
2018-02-05 10:15:00,31.84,31.85,31.76,31.8,1644966.0,26.6688,26.6771,26.6018,26.6353,1644966.0
2018-02-05 10:20:00,31.8,31.89,31.78,31.88,915831.0,26.6353,26.7107,26.6185,26.7023,915831.0
2018-02-05 10:25:00,31.88,31.95,31.87,31.92,1172039.0,26.7023,26.7609,26.6939,26.7358,1172039.0
2018-02-05 10:30:00,31.93,31.93,31.77,31.79,1021970.0,26.7442,26.7442,26.6101,26.6269,1021970.0
2018-02-05 10:35:00,31.79,31.81,31.71,31.72,1046011.0,26.6269,26.6436,26.5599,26.5683,1046011.0
2018-02-05 10:40:00,31.72,31.84,31.72,31.84,604977.0,26.5683,26.6688,26.5683,26.6688,604977.0
2018-02-05 10:45:00,31.83,31.9,31.82,31.89,786201.0,26.6604,26.719,26.652,26.7107,786201.0
2018-02-05 10:50:00,31.9,31.91,31.86,31.88,604253.0,26.719,26.7274,26.6855,26.7023,604253.0
2018-02-05 10:55:00,31.87,31.93,31.86,31.91,1124280.0,26.6939,26.7442,26.6855,26.7274,1124280.0
2018-02-05 11:00:00,31.91,31.98,31.86,31.87,894190.0,26.7274,26.786,26.6855,26.6939,894190.0
2018-02-05 11:05:00,31.87,31.89,31.84,31.87,577175.0,26.6939,26.7107,26.6688,26.6939,577175.0
2018-02-05 11:10:00,31.87,31.87,31.81,31.82,545539.0,26.6939,26.6939,26.6436,26.652,545539.0
2018-02-05 11:15:00,31.81,31.87,31.81,31.86,491018.0,26.6436,26.6939,26.6436,26.6855,491018.0
2018-02-05 11:20:00,31.86,31.87,31.79,31.84,530478.0,26.6855,26.6939,26.6269,26.6688,530478.0
2018-02-05 11:25:00,31.84,31.87,31.81,31.82,475359.0,26.6688,26.6939,26.6436,26.652,475359.0
2018-02-05 11:30:00,31.81,31.82,31.72,31.75,920794.0,26.6436,26.652,26.5683,26.5934,920794.0
2018-02-05 11:35:00,31.74,31.75,31.68,31.72,1183140.0,26.585,26.5934,26.5348,26.5683,1183140.0
2018-02-05 11:40:00,31.72,31.74,31.66,31.67,568245.0,26.5683,26.585,26.518,26.5264,568245.0
2018-02-05 11:45:00,31.66,31.69,31.66,31.69,396200.0,26.518,26.5431,26.518,26.5431,396200.0
2018-02-05 11:50:00,31.69,31.73,31.68,31.71,391192.0,26.5431,26.5766,26.5348,26.5599,391192.0
2018-02-05 11:55:00,31.72,31.8,31.71,31.8,394375.0,26.5683,26.6353,26.5599,26.6353,394375.0
2018-02-05 12:00:00,31.79,31.83,31.77,31.77,374870.0,26.6269,26.6604,26.6101,26.6101,374870.0
2018-02-05 12:05:00,31.77,31.79,31.75,31.76,401897.0,26.6101,26.6269,26.5934,26.6018,401897.0
2018-02-05 12:10:00,31.75,31.8,31.74,31.76,525908.0,26.5934,26.6353,26.585,26.6018,525908.0
2018-02-05 12:15:00,31.77,31.78,31.68,31.69,669224.0,26.6101,26.6185,26.5348,26.5431,669224.0
2018-02-05 12:20:00,31.69,31.71,31.6,31.64,756573.0,26.5431,26.5599,26.4678,26.5013,756573.0
2018-02-05 12:25:00,31.64,31.75,31.64,31.74,849358.0,26.5013,26.5934,26.5013,26.585,849358.0
2018-02-05 12:30:00,31.74,31.8,31.71,31.8,464012.0,26.585,26.6353,26.5599,26.6353,464012.0
2018-02-05 12:35:00,31.8,31.8,31.74,31.77,423199.0,26.6353,26.6353,26.585,26.6101,423199.0
2018-02-05 12:40:00,31.77,31.82,31.76,31.81,399224.0,26.6101,26.652,26.6018,26.6436,399224.0
2018-02-05 12:45:00,31.8,31.84,31.77,31.83,574166.0,26.6353,26.6688,26.6101,26.6604,574166.0
2018-02-05 12:50:00,31.84,31.85,31.8,31.8,488263.0,26.6688,26.6771,26.6353,26.6353,488263.0
2018-02-05 12:55:00,31.8,31.84,31.72,31.73,832984.0,26.6353,26.6688,26.5683,26.5766,832984.0
2018-02-05 13:00:00,31.72,31.73,31.56,31.58,1133072.0,26.5683,26.5766,26.4342,26.451,1133072.0
2018-02-05 13:05:00,31.57,31.6,31.49,31.5,1409177.0,26.4426,26.4678,26.3756,26.384,1409177.0
2018-02-05 13:10:00,31.5,31.54,31.42,31.52,1220732.0,26.384,26.4175,26.317,26.4007,1220732.0
2018-02-05 13:15:00,31.52,31.52,31.38,31.38,1268997.0,26.4007,26.4007,26.2835,26.2835,1268997.0
2018-02-05 13:20:00,31.38,31.46,31.37,31.42,922445.0,26.2835,26.3505,26.2751,26.317,922445.0
2018-02-05 13:25:00,31.42,31.43,31.23,31.28,1556731.0,26.317,26.3254,26.1578,26.1997,1556731.0
2018-02-05 13:30:00,31.29,31.37,31.27,31.29,841937.0,26.2081,26.2751,26.1913,26.2081,841937.0
2018-02-05 13:35:00,31.29,31.33,31.21,31.21,1021910.0,26.2081,26.2416,26.1411,26.1411,1021910.0
2018-02-05 13:40:00,31.21,31.3,31.2,31.21,846503.0,26.1411,26.2165,26.1327,26.1411,846503.0
2018-02-05 13:45:00,31.21,31.3,31.19,31.25,953042.0,26.1411,26.2165,26.1243,26.1746,953042.0
2018-02-05 13:50:00,31.25,31.32,31.24,31.29,697808.0,26.1746,26.2332,26.1662,26.2081,697808.0
2018-02-05 13:55:00,31.28,31.36,31.28,31.33,875384.0,26.1997,26.2667,26.1997,26.2416,875384.0
2018-02-05 14:00:00,31.33,31.34,31.19,31.19,1055022.0,26.2416,26.25,26.1243,26.1243,1055022.0
2018-02-05 14:05:00,31.2,31.21,31.12,31.14,1297432.0,26.1327,26.1411,26.0657,26.0825,1297432.0
2018-02-05 14:10:00,31.15,31.22,31.14,31.19,1125299.0,26.0908,26.1495,26.0825,26.1243,1125299.0
2018-02-05 14:15:00,31.19,31.2,31.01,31.04,2158968.0,26.1243,26.1327,25.9736,25.9987,2158968.0
2018-02-05 14:20:00,31.04,31.05,30.9,30.92,3312734.0,25.9987,26.0071,25.8814,25.8982,3312734.0
2018-02-05 14:25:00,30.92,30.96,30.76,30.79,2746037.0,25.8982,25.9317,25.7642,25.7893,2746037.0
2018-02-05 14:30:00,30.8,30.8,30.65,30.7,2565175.0,25.7977,25.7977,25.672,25.7139,2565175.0
2018-02-05 14:35:00,30.7,30.77,30.62,30.76,3029870.0,25.7139,25.7726,25.6469,25.7642,3029870.0
2018-02-05 14:40:00,30.76,30.82,30.74,30.79,1559508.0,25.7642,25.8144,25.7474,25.7893,1559508.0
2018-02-05 14:45:00,30.79,30.82,30.67,30.71,1291974.0,25.7893,25.8144,25.6888,25.7223,1291974.0
2018-02-05 14:50:00,30.7,30.72,30.63,30.68,2045041.0,25.7139,25.7307,25.6553,25.6972,2045041.0
2018-02-05 14:55:00,30.67,30.68,30.51,30.52,1974090.0,25.6888,25.6972,25.5548,25.5632,1974090.0
2018-02-05 15:00:00,30.52,30.53,30.03,30.25,5744786.0,25.5632,25.5715,25.1527,25.337,5744786.0
2018-02-05 15:05:00,30.25,30.28,29.49,29.61,8068132.0,25.337,25.3621,24.7004,24.801,8068132.0
2018-02-05 15:10:00,29.6,30.77,29.15,30.69,6741491.0,24.7926,25.7726,24.4157,25.7055,6741491.0
2018-02-05 15:15:00,30.7,31.1,30.48,30.57,5605259.0,25.7139,26.049,25.5297,25.605,5605259.0
2018-02-05 15:20:00,30.56,30.73,30.37,30.67,3200881.0,25.5967,25.7391,25.4375,25.6888,3200881.0
2018-02-05 15:25:00,30.67,30.97,30.64,30.88,3373142.0,25.6888,25.9401,25.6637,25.8647,3373142.0
2018-02-05 15:30:00,30.88,30.93,30.61,30.68,3312016.0,25.8647,25.9066,25.6385,25.6972,3312016.0
2018-02-05 15:35:00,30.67,30.7,30.43,30.5,4156426.0,25.6888,25.7139,25.4878,25.5464,4156426.0
2018-02-05 15:40:00,30.51,30.64,30.34,30.55,2912435.0,25.5548,25.6637,25.4124,25.5883,2912435.0
2018-02-05 15:45:00,30.55,30.57,30.4,30.41,3006778.0,25.5883,25.605,25.4626,25.471,3006778.0
2018-02-05 15:50:00,30.41,30.51,30.35,30.42,5041161.0,25.471,25.5548,25.4208,25.4794,5041161.0
2018-02-05 15:55:00,30.41,30.54,30.2,30.21,7031268.0,25.471,25.5799,25.2951,25.3035,7031268.0
2018-02-06 09:30:00,29.41,30.46,29.3,30.34,7324798.0,24.6334,25.5129,24.5413,25.4124,7324798.0
2018-02-06 09:35:00,30.34,30.77,30.33,30.75,4662486.0,25.4124,25.7726,25.404,25.7558,4662486.0
2018-02-06 09:40:00,30.75,30.79,30.5,30.52,3666283.0,25.7558,25.7893,25.5464,25.5632,3666283.0
2018-02-06 09:45:00,30.51,30.77,30.51,30.73,2872278.0,25.5548,25.7726,25.5548,25.7391,2872278.0
2018-02-06 09:50:00,30.73,31.23,30.72,31.2,3882253.0,25.7391,26.1578,25.7307,26.1327,3882253.0
2018-02-06 09:55:00,31.2,31.21,30.7,30.83,3758048.0,26.1327,26.1411,25.7139,25.8228,3758048.0
2018-02-06 10:00:00,30.83,31.06,30.76,30.99,2507859.0,25.8228,26.0155,25.7642,25.9568,2507859.0
2018-02-06 10:05:00,30.99,31.13,30.76,30.85,2811386.0,25.9568,26.0741,25.7642,25.8396,2811386.0
2018-02-06 10:10:00,30.85,31.02,30.73,30.74,2782813.0,25.8396,25.982,25.7391,25.7474,2782813.0
2018-02-06 10:15:00,30.75,30.84,30.31,30.58,3080220.0,25.7558,25.8312,25.3873,25.6134,3080220.0
2018-02-06 10:20:00,30.58,30.74,30.07,30.26,3765305.0,25.6134,25.7474,25.1862,25.3454,3765305.0
2018-02-06 10:25:00,30.26,30.48,30.14,30.26,3034139.0,25.3454,25.5297,25.2449,25.3454,3034139.0
2018-02-06 10:30:00,30.26,30.38,30.23,30.33,2488009.0,25.3454,25.4459,25.3203,25.404,2488009.0
2018-02-06 10:35:00,30.33,30.37,30.08,30.36,2269837.0,25.404,25.4375,25.1946,25.4291,2269837.0
2018-02-06 10:40:00,30.35,30.43,30.17,30.38,1973435.0,25.4208,25.4878,25.27,25.4459,1973435.0
2018-02-06 10:45:00,30.37,30.54,30.32,30.44,2544802.0,25.4375,25.5799,25.3956,25.4961,2544802.0
2018-02-06 10:50:00,30.44,30.59,30.33,30.43,2258795.0,25.4961,25.6218,25.404,25.4878,2258795.0
2018-02-06 10:55:00,30.43,30.48,30.26,30.29,1683787.0,25.4878,25.5297,25.3454,25.3705,1683787.0
2018-02-06 11:00:00,30.3,30.31,30.15,30.23,2119279.0,25.3789,25.3873,25.2532,25.3203,2119279.0
2018-02-06 11:05:00,30.24,30.36,30.11,30.25,1535015.0,25.3286,25.4291,25.2197,25.337,1535015.0
2018-02-06 11:10:00,30.25,30.36,30.08,30.18,2399977.0,25.337,25.4291,25.1946,25.2784,2399977.0
2018-02-06 11:15:00,30.18,30.32,30.15,30.25,1892953.0,25.2784,25.3956,25.2532,25.337,1892953.0
2018-02-06 11:20:00,30.25,30.32,30.2,30.23,1524711.0,25.337,25.3956,25.2951,25.3203,1524711.0
2018-02-06 11:25:00,30.23,30.31,30.11,30.19,1664433.0,25.3203,25.3873,25.2197,25.2868,1664433.0
2018-02-06 11:30:00,30.19,30.19,30.02,30.1,1612738.0,25.2868,25.2868,25.1444,25.2114,1612738.0
2018-02-06 11:35:00,30.09,30.19,30.05,30.16,1143396.0,25.203,25.2868,25.1695,25.2616,1143396.0
2018-02-06 11:40:00,30.16,30.26,30.14,30.21,1063489.0,25.2616,25.3454,25.2449,25.3035,1063489.0
2018-02-06 11:45:00,30.22,30.24,30.14,30.22,827424.0,25.3119,25.3286,25.2449,25.3119,827424.0
2018-02-06 11:50:00,30.24,30.38,30.2,30.26,1588108.0,25.3286,25.4459,25.2951,25.3454,1588108.0
2018-02-06 11:55:00,30.26,30.37,30.23,30.24,1344610.0,25.3454,25.4375,25.3203,25.3286,1344610.0
2018-02-06 12:00:00,30.24,30.4,30.24,30.31,1218987.0,25.3286,25.4626,25.3286,25.3873,1218987.0
2018-02-06 12:05:00,30.31,30.45,30.29,30.44,1121869.0,25.3873,25.5045,25.3705,25.4961,1121869.0
2018-02-06 12:10:00,30.44,30.5,30.32,30.48,1357547.0,25.4961,25.5464,25.3956,25.5297,1357547.0
2018-02-06 12:15:00,30.48,30.53,30.37,30.4,1100329.0,25.5297,25.5715,25.4375,25.4626,1100329.0
2018-02-06 12:20:00,30.4,30.48,30.38,30.45,718677.0,25.4626,25.5297,25.4459,25.5045,718677.0
2018-02-06 12:25:00,30.44,30.64,30.43,30.59,1202033.0,25.4961,25.6637,25.4878,25.6218,1202033.0
2018-02-06 12:30:00,30.58,30.69,30.57,30.62,1564316.0,25.6134,25.7055,25.605,25.6469,1564316.0
2018-02-06 12:35:00,30.61,30.81,30.58,30.8,1325188.0,25.6385,25.8061,25.6134,25.7977,1325188.0
2018-02-06 12:40:00,30.8,30.81,30.65,30.66,1343759.0,25.7977,25.8061,25.672,25.6804,1343759.0
2018-02-06 12:45:00,30.65,30.67,30.53,30.57,1380251.0,25.672,25.6888,25.5715,25.605,1380251.0
2018-02-06 12:50:00,30.56,30.61,30.44,30.49,1212876.0,25.5967,25.6385,25.4961,25.538,1212876.0
2018-02-06 12:55:00,30.48,30.56,30.43,30.53,979339.0,25.5297,25.5967,25.4878,25.5715,979339.0
2018-02-06 13:00:00,30.52,30.56,30.4,30.48,1544041.0,25.5632,25.5967,25.4626,25.5297,1544041.0
2018-02-06 13:05:00,30.47,30.51,30.4,30.41,902545.0,25.5213,25.5548,25.4626,25.471,902545.0
2018-02-06 13:10:00,30.41,30.57,30.36,30.55,1213110.0,25.471,25.605,25.4291,25.5883,1213110.0
2018-02-06 13:15:00,30.55,30.58,30.5,30.57,654786.0,25.5883,25.6134,25.5464,25.605,654786.0
2018-02-06 13:20:00,30.56,30.61,30.5,30.55,1191122.0,25.5967,25.6385,25.5464,25.5883,1191122.0
2018-02-06 13:25:00,30.54,30.63,30.51,30.57,834102.0,25.5799,25.6553,25.5548,25.605,834102.0
2018-02-06 13:30:00,30.57,30.58,30.38,30.43,908837.0,25.605,25.6134,25.4459,25.4878,908837.0
2018-02-06 13:35:00,30.43,30.55,30.4,30.48,779958.0,25.4878,25.5883,25.4626,25.5297,779958.0
2018-02-06 13:40:00,30.48,30.49,30.39,30.4,892423.0,25.5297,25.538,25.4543,25.4626,892423.0
2018-02-06 13:45:00,30.4,30.43,30.3,30.35,957538.0,25.4626,25.4878,25.3789,25.4208,957538.0
2018-02-06 13:50:00,30.35,30.35,30.26,30.29,804131.0,25.4208,25.4208,25.3454,25.3705,804131.0
2018-02-06 13:55:00,30.29,30.32,30.18,30.22,1142743.0,25.3705,25.3956,25.2784,25.3119,1142743.0
2018-02-06 14:00:00,30.22,30.27,30.19,30.24,816107.0,25.3119,25.3538,25.2868,25.3286,816107.0
2018-02-06 14:05:00,30.25,30.26,30.09,30.13,1610879.0,25.337,25.3454,25.203,25.2365,1610879.0
2018-02-06 14:10:00,30.13,30.35,30.11,30.27,1542220.0,25.2365,25.4208,25.2197,25.3538,1542220.0
2018-02-06 14:15:00,30.28,30.32,30.18,30.23,1323226.0,25.3621,25.3956,25.2784,25.3203,1323226.0
2018-02-06 14:20:00,30.24,30.33,30.19,30.28,989992.0,25.3286,25.404,25.2868,25.3621,989992.0
2018-02-06 14:25:00,30.28,30.38,30.23,30.37,1231903.0,25.3621,25.4459,25.3203,25.4375,1231903.0
2018-02-06 14:30:00,30.37,30.49,30.31,30.46,1327076.0,25.4375,25.538,25.3873,25.5129,1327076.0
2018-02-06 14:35:00,30.46,30.57,30.4,30.46,1595427.0,25.5129,25.605,25.4626,25.5129,1595427.0
2018-02-06 14:40:00,30.47,30.54,30.42,30.53,797527.0,25.5213,25.5799,25.4794,25.5715,797527.0
2018-02-06 14:45:00,30.54,30.67,30.49,30.66,1424668.0,25.5799,25.6888,25.538,25.6804,1424668.0
2018-02-06 14:50:00,30.66,30.76,30.58,30.75,1276482.0,25.6804,25.7642,25.6134,25.7558,1276482.0
2018-02-06 14:55:00,30.75,30.89,30.73,30.86,1597375.0,25.7558,25.8731,25.7391,25.8479,1597375.0
2018-02-06 15:00:00,30.86,31.09,30.84,31.07,3111175.0,25.8479,26.0406,25.8312,26.0238,3111175.0
2018-02-06 15:05:00,31.07,31.24,31.05,31.23,2869096.0,26.0238,26.1662,26.0071,26.1578,2869096.0
2018-02-06 15:10:00,31.23,31.24,30.95,30.99,2961680.0,26.1578,26.1662,25.9233,25.9568,2961680.0
2018-02-06 15:15:00,30.99,31.12,30.93,30.98,1519571.0,25.9568,26.0657,25.9066,25.9484,1519571.0
2018-02-06 15:20:00,30.99,31.1,30.92,30.96,1411849.0,25.9568,26.049,25.8982,25.9317,1411849.0
2018-02-06 15:25:00,30.96,31.09,30.96,31.08,1212674.0,25.9317,26.0406,25.9317,26.0322,1212674.0
2018-02-06 15:30:00,31.09,31.15,30.93,31.09,2551383.0,26.0406,26.0908,25.9066,26.0406,2551383.0
2018-02-06 15:35:00,31.09,31.26,31.06,31.25,2070292.0,26.0406,26.183,26.0155,26.1746,2070292.0
2018-02-06 15:40:00,31.26,31.29,31.15,31.16,3010235.0,26.183,26.2081,26.0908,26.0992,3010235.0
2018-02-06 15:45:00,31.15,31.17,31.02,31.04,2375051.0,26.0908,26.1076,25.982,25.9987,2375051.0
2018-02-06 15:50:00,31.04,31.14,30.96,31.12,2635064.0,25.9987,26.0825,25.9317,26.0657,2635064.0
2018-02-06 15:55:00,31.12,31.23,31.06,31.22,5179180.0,26.0657,26.1578,26.0155,26.1495,5179180.0
2018-02-07 09:30:00,31.12,31.18,30.86,30.99,2816809.0,26.0657,26.116,25.8479,25.9568,2816809.0
2018-02-07 09:35:00,30.99,31.12,30.91,31.01,1975337.0,25.9568,26.0657,25.8898,25.9736,1975337.0
2018-02-07 09:40:00,31.01,31.17,31.0,31.06,2408317.0,25.9736,26.1076,25.9652,26.0155,2408317.0
2018-02-07 09:45:00,31.06,31.14,30.95,30.98,2336551.0,26.0155,26.0825,25.9233,25.9484,2336551.0
2018-02-07 09:50:00,30.97,31.13,30.95,31.08,1620185.0,25.9401,26.0741,25.9233,26.0322,1620185.0
2018-02-07 09:55:00,31.08,31.14,31.05,31.11,1637723.0,26.0322,26.0825,26.0071,26.0573,1637723.0
2018-02-07 10:00:00,31.11,31.19,31.07,31.15,1800976.0,26.0573,26.1243,26.0238,26.0908,1800976.0
2018-02-07 10:05:00,31.15,31.39,31.15,31.3,3182920.0,26.0908,26.2919,26.0908,26.2165,3182920.0
2018-02-07 10:10:00,31.31,31.36,31.26,31.36,1359116.0,26.2249,26.2667,26.183,26.2667,1359116.0
2018-02-07 10:15:00,31.36,31.42,31.32,31.36,1861120.0,26.2667,26.317,26.2332,26.2667,1861120.0
2018-02-07 10:20:00,31.37,31.41,31.32,31.39,1786174.0,26.2751,26.3086,26.2332,26.2919,1786174.0
2018-02-07 10:25:00,31.39,31.4,31.34,31.39,1112001.0,26.2919,26.3002,26.25,26.2919,1112001.0
2018-02-07 10:30:00,31.39,31.4,31.26,31.3,1419437.0,26.2919,26.3002,26.183,26.2165,1419437.0
2018-02-07 10:35:00,31.3,31.35,31.28,31.3,835961.0,26.2165,26.2584,26.1997,26.2165,835961.0
2018-02-07 10:40:00,31.3,31.31,31.23,31.27,1188775.0,26.2165,26.2249,26.1578,26.1913,1188775.0
2018-02-07 10:45:00,31.28,31.37,31.25,31.36,1091861.0,26.1997,26.2751,26.1746,26.2667,1091861.0
2018-02-07 10:50:00,31.35,31.4,31.33,31.39,828773.0,26.2584,26.3002,26.2416,26.2919,828773.0
2018-02-07 10:55:00,31.39,31.4,31.31,31.34,926446.0,26.2919,26.3002,26.2249,26.25,926446.0
2018-02-07 11:00:00,31.35,31.47,31.32,31.45,1217014.0,26.2584,26.3589,26.2332,26.3421,1217014.0
2018-02-07 11:05:00,31.44,31.58,31.44,31.56,1614796.0,26.3337,26.451,26.3337,26.4342,1614796.0
2018-02-07 11:10:00,31.56,31.59,31.52,31.59,967119.0,26.4342,26.4594,26.4007,26.4594,967119.0
2018-02-07 11:15:00,31.59,31.63,31.53,31.54,973323.0,26.4594,26.4929,26.4091,26.4175,973323.0
2018-02-07 11:20:00,31.54,31.56,31.5,31.56,830746.0,26.4175,26.4342,26.384,26.4342,830746.0
2018-02-07 11:25:00,31.56,31.6,31.51,31.59,1019551.0,26.4342,26.4678,26.3924,26.4594,1019551.0
2018-02-07 11:30:00,31.58,31.6,31.5,31.58,1048106.0,26.451,26.4678,26.384,26.451,1048106.0
2018-02-07 11:35:00,31.58,31.59,31.54,31.59,610105.0,26.451,26.4594,26.4175,26.4594,610105.0
2018-02-07 11:40:00,31.59,31.64,31.53,31.62,759894.0,26.4594,26.5013,26.4091,26.4845,759894.0
2018-02-07 11:45:00,31.63,31.67,31.59,31.64,1133834.0,26.4929,26.5264,26.4594,26.5013,1133834.0
2018-02-07 11:50:00,31.64,31.69,31.59,31.64,948667.0,26.5013,26.5431,26.4594,26.5013,948667.0
2018-02-07 11:55:00,31.64,31.72,31.59,31.71,755535.0,26.5013,26.5683,26.4594,26.5599,755535.0
2018-02-07 12:00:00,31.71,31.74,31.66,31.67,848116.0,26.5599,26.585,26.518,26.5264,848116.0
2018-02-07 12:05:00,31.67,31.7,31.63,31.7,537980.0,26.5264,26.5515,26.4929,26.5515,537980.0
2018-02-07 12:10:00,31.7,31.74,31.68,31.71,1003389.0,26.5515,26.585,26.5348,26.5599,1003389.0
2018-02-07 12:15:00,31.71,31.72,31.64,31.68,672220.0,26.5599,26.5683,26.5013,26.5348,672220.0
2018-02-07 12:20:00,31.68,31.69,31.61,31.67,695164.0,26.5348,26.5431,26.4761,26.5264,695164.0
2018-02-07 12:25:00,31.67,31.67,31.61,31.66,715724.0,26.5264,26.5264,26.4761,26.518,715724.0
2018-02-07 12:30:00,31.66,31.68,31.55,31.56,785841.0,26.518,26.5348,26.4259,26.4342,785841.0
2018-02-07 12:35:00,31.56,31.58,31.51,31.52,776575.0,26.4342,26.451,26.3924,26.4007,776575.0
2018-02-07 12:40:00,31.53,31.6,31.51,31.6,702965.0,26.4091,26.4678,26.3924,26.4678,702965.0
2018-02-07 12:45:00,31.6,31.64,31.53,31.56,767141.0,26.4678,26.5013,26.4091,26.4342,767141.0
2018-02-07 12:50:00,31.56,31.63,31.54,31.58,713252.0,26.4342,26.4929,26.4175,26.451,713252.0
2018-02-07 12:55:00,31.58,31.61,31.53,31.53,394415.0,26.451,26.4761,26.4091,26.4091,394415.0
2018-02-07 13:00:00,31.54,31.61,31.5,31.56,1027939.0,26.4175,26.4761,26.384,26.4342,1027939.0
2018-02-07 13:05:00,31.56,31.56,31.43,31.48,1016182.0,26.4342,26.4342,26.3254,26.3672,1016182.0
2018-02-07 13:10:00,31.48,31.52,31.36,31.39,1127398.0,26.3672,26.4007,26.2667,26.2919,1127398.0
2018-02-07 13:15:00,31.39,31.47,31.3,31.45,1725089.0,26.2919,26.3589,26.2165,26.3421,1725089.0
2018-02-07 13:20:00,31.46,31.46,31.33,31.42,1106490.0,26.3505,26.3505,26.2416,26.317,1106490.0
2018-02-07 13:25:00,31.43,31.45,31.31,31.41,1417354.0,26.3254,26.3421,26.2249,26.3086,1417354.0
2018-02-07 13:30:00,31.41,31.42,31.32,31.38,926452.0,26.3086,26.317,26.2332,26.2835,926452.0
2018-02-07 13:35:00,31.37,31.49,31.34,31.4,1080933.0,26.2751,26.3756,26.25,26.3002,1080933.0
2018-02-07 13:40:00,31.41,31.51,31.4,31.5,815846.0,26.3086,26.3924,26.3002,26.384,815846.0
2018-02-07 13:45:00,31.5,31.52,31.37,31.39,871419.0,26.384,26.4007,26.2751,26.2919,871419.0
2018-02-07 13:50:00,31.39,31.39,31.31,31.37,724923.0,26.2919,26.2919,26.2249,26.2751,724923.0
2018-02-07 13:55:00,31.38,31.42,31.36,31.41,488622.0,26.2835,26.317,26.2667,26.3086,488622.0
2018-02-07 14:00:00,31.4,31.41,31.25,31.29,1130126.0,26.3002,26.3086,26.1746,26.2081,1130126.0
2018-02-07 14:05:00,31.29,31.35,31.23,31.26,655443.0,26.2081,26.2584,26.1578,26.183,655443.0
2018-02-07 14:10:00,31.27,31.34,31.26,31.32,611555.0,26.1913,26.25,26.183,26.2332,611555.0
2018-02-07 14:15:00,31.32,31.36,31.3,31.34,459021.0,26.2332,26.2667,26.2165,26.25,459021.0
2018-02-07 14:20:00,31.35,31.39,31.33,31.34,730180.0,26.2584,26.2919,26.2416,26.25,730180.0
2018-02-07 14:25:00,31.33,31.42,31.31,31.42,476598.0,26.2416,26.317,26.2249,26.317,476598.0
2018-02-07 14:30:00,31.41,31.42,31.37,31.42,574657.0,26.3086,26.317,26.2751,26.317,574657.0
2018-02-07 14:35:00,31.41,31.43,31.34,31.34,567437.0,26.3086,26.3254,26.25,26.25,567437.0
2018-02-07 14:40:00,31.34,31.35,31.28,31.31,638020.0,26.25,26.2584,26.1997,26.2249,638020.0
2018-02-07 14:45:00,31.3,31.31,31.25,31.28,695200.0,26.2165,26.2249,26.1746,26.1997,695200.0
2018-02-07 14:50:00,31.27,31.27,31.15,31.24,1112284.0,26.1913,26.1913,26.0908,26.1662,1112284.0
2018-02-07 14:55:00,31.24,31.36,31.22,31.35,963391.0,26.1662,26.2667,26.1495,26.2584,963391.0
2018-02-07 15:00:00,31.35,31.42,31.34,31.38,726017.0,26.2584,26.317,26.25,26.2835,726017.0
2018-02-07 15:05:00,31.39,31.47,31.37,31.43,872711.0,26.2919,26.3589,26.2751,26.3254,872711.0
2018-02-07 15:10:00,31.42,31.48,31.39,31.46,689469.0,26.317,26.3672,26.2919,26.3505,689469.0
2018-02-07 15:15:00,31.46,31.48,31.41,31.43,623276.0,26.3505,26.3672,26.3086,26.3254,623276.0
2018-02-07 15:20:00,31.44,31.51,31.43,31.48,787942.0,26.3337,26.3924,26.3254,26.3672,787942.0
2018-02-07 15:25:00,31.48,31.58,31.47,31.54,854118.0,26.3672,26.451,26.3589,26.4175,854118.0
2018-02-07 15:30:00,31.55,31.58,31.5,31.58,1094531.0,26.4259,26.451,26.384,26.451,1094531.0
2018-02-07 15:35:00,31.57,31.63,31.56,31.56,1299216.0,26.4426,26.4929,26.4342,26.4342,1299216.0
2018-02-07 15:40:00,31.56,31.63,31.51,31.51,1068284.0,26.4342,26.4929,26.3924,26.3924,1068284.0
2018-02-07 15:45:00,31.51,31.52,31.34,31.43,1698815.0,26.3924,26.4007,26.25,26.3254,1698815.0
2018-02-07 15:50:00,31.43,31.43,31.28,31.36,1781296.0,26.3254,26.3254,26.1997,26.2667,1781296.0
2018-02-07 15:55:00,31.36,31.37,31.23,31.23,3940744.0,26.2667,26.2751,26.1578,26.1578,3940744.0
2018-02-08 09:30:00,31.31,31.38,31.17,31.19,2793767.0,26.2249,26.2835,26.1076,26.1243,2793767.0
2018-02-08 09:35:00,31.19,31.22,31.12,31.18,2105862.0,26.1243,26.1495,26.0657,26.116,2105862.0
2018-02-08 09:40:00,31.19,31.2,31.1,31.12,1950298.0,26.1243,26.1327,26.049,26.0657,1950298.0
2018-02-08 09:45:00,31.12,31.15,31.01,31.05,1240181.0,26.0657,26.0908,25.9736,26.0071,1240181.0
2018-02-08 09:50:00,31.05,31.18,31.03,31.13,1206062.0,26.0071,26.116,25.9903,26.0741,1206062.0
2018-02-08 09:55:00,31.14,31.19,31.09,31.1,836205.0,26.0825,26.1243,26.0406,26.049,836205.0
2018-02-08 10:00:00,31.11,31.17,31.04,31.11,1244566.0,26.0573,26.1076,25.9987,26.0573,1244566.0
2018-02-08 10:05:00,31.11,31.26,31.09,31.22,1343273.0,26.0573,26.183,26.0406,26.1495,1343273.0
2018-02-08 10:10:00,31.22,31.23,31.12,31.14,743856.0,26.1495,26.1578,26.0657,26.0825,743856.0
2018-02-08 10:15:00,31.14,31.21,31.09,31.1,592276.0,26.0825,26.1411,26.0406,26.049,592276.0
2018-02-08 10:20:00,31.1,31.12,31.01,31.03,1196752.0,26.049,26.0657,25.9736,25.9903,1196752.0
2018-02-08 10:25:00,31.03,31.07,30.95,30.98,1982065.0,25.9903,26.0238,25.9233,25.9484,1982065.0
2018-02-08 10:30:00,30.98,31.02,30.94,30.97,1197905.0,25.9484,25.982,25.9149,25.9401,1197905.0
2018-02-08 10:35:00,30.96,31.02,30.94,31.0,763635.0,25.9317,25.982,25.9149,25.9652,763635.0
2018-02-08 10:40:00,31.0,31.06,30.98,31.02,634390.0,25.9652,26.0155,25.9484,25.982,634390.0
2018-02-08 10:45:00,31.02,31.02,30.95,30.96,728943.0,25.982,25.982,25.9233,25.9317,728943.0
2018-02-08 10:50:00,30.97,30.97,30.76,30.81,1462906.0,25.9401,25.9401,25.7642,25.8061,1462906.0
2018-02-08 10:55:00,30.81,30.89,30.73,30.83,1509154.0,25.8061,25.8731,25.7391,25.8228,1509154.0
2018-02-08 11:00:00,30.82,30.93,30.76,30.92,1081885.0,25.8144,25.9066,25.7642,25.8982,1081885.0
2018-02-08 11:05:00,30.91,30.97,30.79,30.82,886393.0,25.8898,25.9401,25.7893,25.8144,886393.0
2018-02-08 11:10:00,30.81,30.85,30.71,30.72,1237174.0,25.8061,25.8396,25.7223,25.7307,1237174.0
2018-02-08 11:15:00,30.72,30.77,30.67,30.68,1388833.0,25.7307,25.7726,25.6888,25.6972,1388833.0
2018-02-08 11:20:00,30.69,30.71,30.61,30.64,1268694.0,25.7055,25.7223,25.6385,25.6637,1268694.0
2018-02-08 11:25:00,30.64,30.67,30.6,30.62,929911.0,25.6637,25.6888,25.6302,25.6469,929911.0
2018-02-08 11:30:00,30.63,30.76,30.6,30.76,931050.0,25.6553,25.7642,25.6302,25.7642,931050.0
2018-02-08 11:35:00,30.76,30.86,30.71,30.79,1065549.0,25.7642,25.8479,25.7223,25.7893,1065549.0
2018-02-08 11:40:00,30.78,30.81,30.67,30.71,1347558.0,25.7809,25.8061,25.6888,25.7223,1347558.0
2018-02-08 11:45:00,30.7,30.76,30.67,30.71,1552931.0,25.7139,25.7642,25.6888,25.7223,1552931.0
2018-02-08 11:50:00,30.71,30.87,30.71,30.75,1252685.0,25.7223,25.8563,25.7223,25.7558,1252685.0
2018-02-08 11:55:00,30.75,30.82,30.71,30.72,904089.0,25.7558,25.8144,25.7223,25.7307,904089.0
2018-02-08 12:00:00,30.72,30.77,30.69,30.75,682565.0,25.7307,25.7726,25.7055,25.7558,682565.0
2018-02-08 12:05:00,30.76,30.78,30.63,30.64,905454.0,25.7642,25.7809,25.6553,25.6637,905454.0
2018-02-08 12:10:00,30.63,30.68,30.62,30.66,694593.0,25.6553,25.6972,25.6469,25.6804,694593.0
2018-02-08 12:15:00,30.66,30.67,30.57,30.6,1197583.0,25.6804,25.6888,25.605,25.6302,1197583.0
2018-02-08 12:20:00,30.6,30.6,30.36,30.37,2467989.0,25.6302,25.6302,25.4291,25.4375,2467989.0
2018-02-08 12:25:00,30.37,30.42,30.28,30.37,1685385.0,25.4375,25.4794,25.3621,25.4375,1685385.0
2018-02-08 12:30:00,30.38,30.49,30.34,30.42,1495455.0,25.4459,25.538,25.4124,25.4794,1495455.0
2018-02-08 12:35:00,30.43,30.54,30.39,30.49,1370453.0,25.4878,25.5799,25.4543,25.538,1370453.0
2018-02-08 12:40:00,30.49,30.63,30.48,30.53,1581215.0,25.538,25.6553,25.5297,25.5715,1581215.0
2018-02-08 12:45:00,30.53,30.57,30.44,30.46,1313150.0,25.5715,25.605,25.4961,25.5129,1313150.0
2018-02-08 12:50:00,30.46,30.46,30.26,30.29,1532018.0,25.5129,25.5129,25.3454,25.3705,1532018.0
2018-02-08 12:55:00,30.29,30.39,30.2,30.37,2319303.0,25.3705,25.4543,25.2951,25.4375,2319303.0
2018-02-08 13:00:00,30.36,30.41,30.26,30.36,1549141.0,25.4291,25.471,25.3454,25.4291,1549141.0
2018-02-08 13:05:00,30.36,30.45,30.26,30.4,1420137.0,25.4291,25.5045,25.3454,25.4626,1420137.0
2018-02-08 13:10:00,30.39,30.46,30.33,30.36,1319800.0,25.4543,25.5129,25.404,25.4291,1319800.0
2018-02-08 13:15:00,30.35,30.56,30.32,30.53,1910681.0,25.4208,25.5967,25.3956,25.5715,1910681.0
2018-02-08 13:20:00,30.54,30.61,30.49,30.56,984613.0,25.5799,25.6385,25.538,25.5967,984613.0
2018-02-08 13:25:00,30.56,30.58,30.43,30.48,1288377.0,25.5967,25.6134,25.4878,25.5297,1288377.0
2018-02-08 13:30:00,30.48,30.55,30.46,30.52,988917.0,25.5297,25.5883,25.5129,25.5632,988917.0
2018-02-08 13:35:00,30.53,30.68,30.53,30.66,1193793.0,25.5715,25.6972,25.5715,25.6804,1193793.0
2018-02-08 13:40:00,30.67,30.78,30.65,30.78,1344107.0,25.6888,25.7809,25.672,25.7809,1344107.0
2018-02-08 13:45:00,30.77,30.88,30.67,30.67,1950316.0,25.7726,25.8647,25.6888,25.6888,1950316.0
2018-02-08 13:50:00,30.67,30.84,30.65,30.82,1430123.0,25.6888,25.8312,25.672,25.8144,1430123.0
2018-02-08 13:55:00,30.82,30.84,30.72,30.77,1055980.0,25.8144,25.8312,25.7307,25.7726,1055980.0
2018-02-08 14:00:00,30.76,30.8,30.58,30.61,1101028.0,25.7642,25.7977,25.6134,25.6385,1101028.0
2018-02-08 14:05:00,30.61,30.68,30.55,30.63,1426250.0,25.6385,25.6972,25.5883,25.6553,1426250.0
2018-02-08 14:10:00,30.63,30.7,30.58,30.64,894550.0,25.6553,25.7139,25.6134,25.6637,894550.0
2018-02-08 14:15:00,30.65,30.74,30.6,30.67,1060088.0,25.672,25.7474,25.6302,25.6888,1060088.0
2018-02-08 14:20:00,30.67,30.71,30.57,30.61,877596.0,25.6888,25.7223,25.605,25.6385,877596.0
2018-02-08 14:25:00,30.61,30.61,30.46,30.5,971988.0,25.6385,25.6385,25.5129,25.5464,971988.0
2018-02-08 14:30:00,30.5,30.51,30.39,30.39,982510.0,25.5464,25.5548,25.4543,25.4543,982510.0
2018-02-08 14:35:00,30.39,30.49,30.35,30.47,1233014.0,25.4543,25.538,25.4208,25.5213,1233014.0
2018-02-08 14:40:00,30.47,30.47,30.37,30.4,901077.0,25.5213,25.5213,25.4375,25.4626,901077.0
2018-02-08 14:45:00,30.39,30.5,30.38,30.45,752282.0,25.4543,25.5464,25.4459,25.5045,752282.0
2018-02-08 14:50:00,30.45,30.47,30.36,30.39,815742.0,25.5045,25.5213,25.4291,25.4543,815742.0
2018-02-08 14:55:00,30.39,30.45,30.33,30.39,1022334.0,25.4543,25.5045,25.404,25.4543,1022334.0
2018-02-08 15:00:00,30.4,30.58,30.35,30.57,1740478.0,25.4626,25.6134,25.4208,25.605,1740478.0
2018-02-08 15:05:00,30.57,30.59,30.45,30.46,1326387.0,25.605,25.6218,25.5045,25.5129,1326387.0
2018-02-08 15:10:00,30.46,30.5,30.39,30.43,1141626.0,25.5129,25.5464,25.4543,25.4878,1141626.0
2018-02-08 15:15:00,30.43,30.51,30.39,30.42,967660.0,25.4878,25.5548,25.4543,25.4794,967660.0
2018-02-08 15:20:00,30.43,30.54,30.37,30.46,1535526.0,25.4878,25.5799,25.4375,25.5129,1535526.0
2018-02-08 15:25:00,30.45,30.59,30.45,30.47,1086792.0,25.5045,25.6218,25.5045,25.5213,1086792.0
2018-02-08 15:30:00,30.47,30.51,30.28,30.3,2299441.0,25.5213,25.5548,25.3621,25.3789,2299441.0
2018-02-08 15:35:00,30.29,30.33,30.12,30.16,2563801.0,25.3705,25.404,25.2281,25.2616,2563801.0
2018-02-08 15:40:00,30.15,30.22,30.03,30.21,2513931.0,25.2532,25.3119,25.1527,25.3035,2513931.0
2018-02-08 15:45:00,30.21,30.21,29.97,30.04,4380146.0,25.3035,25.3035,25.1025,25.1611,4380146.0
2018-02-08 15:50:00,30.03,30.04,29.91,30.02,4979083.0,25.1527,25.1611,25.0522,25.1444,4979083.0
2018-02-08 15:55:00,30.01,30.03,29.73,29.74,6940578.0,25.136,25.1527,24.9015,24.9098,6940578.0
2018-02-09 09:30:00,30.17,30.38,30.05,30.23,4143453.0,25.27,25.4459,25.1695,25.3203,4143453.0
2018-02-09 09:35:00,30.2,30.24,30.02,30.04,2453571.0,25.2951,25.3286,25.1444,25.1611,2453571.0
2018-02-09 09:40:00,30.04,30.16,29.93,30.15,2941720.0,25.1611,25.2616,25.069,25.2532,2941720.0
2018-02-09 09:45:00,30.16,30.24,30.05,30.16,2365964.0,25.2616,25.3286,25.1695,25.2616,2365964.0
2018-02-09 09:50:00,30.16,30.25,30.11,30.25,1485527.0,25.2616,25.337,25.2197,25.337,1485527.0
2018-02-09 09:55:00,30.25,30.35,30.2,30.23,1962618.0,25.337,25.4208,25.2951,25.3203,1962618.0
2018-02-09 10:00:00,30.23,30.32,30.15,30.15,1535696.0,25.3203,25.3956,25.2532,25.2532,1535696.0
2018-02-09 10:05:00,30.15,30.21,30.06,30.12,1285792.0,25.2532,25.3035,25.1779,25.2281,1285792.0
2018-02-09 10:10:00,30.12,30.16,30.04,30.08,940169.0,25.2281,25.2616,25.1611,25.1946,940169.0
2018-02-09 10:15:00,30.08,30.17,30.03,30.15,1218186.0,25.1946,25.27,25.1527,25.2532,1218186.0
2018-02-09 10:20:00,30.15,30.16,30.06,30.08,716702.0,25.2532,25.2616,25.1779,25.1946,716702.0
2018-02-09 10:25:00,30.08,30.21,30.04,30.06,1241806.0,25.1946,25.3035,25.1611,25.1779,1241806.0
2018-02-09 10:30:00,30.06,30.12,30.02,30.08,942642.0,25.1779,25.2281,25.1444,25.1946,942642.0
2018-02-09 10:35:00,30.08,30.08,29.93,29.93,1276132.0,25.1946,25.1946,25.069,25.069,1276132.0
2018-02-09 10:40:00,29.93,29.95,29.81,29.84,1126871.0,25.069,25.0857,24.9685,24.9936,1126871.0
2018-02-09 10:45:00,29.83,29.85,29.59,29.71,2823652.0,24.9852,25.002,24.7842,24.8847,2823652.0
2018-02-09 10:50:00,29.71,30.03,29.6,29.97,2482482.0,24.8847,25.1527,24.7926,25.1025,2482482.0
2018-02-09 10:55:00,29.97,30.06,29.85,29.91,2213855.0,25.1025,25.1779,25.002,25.0522,2213855.0
2018-02-09 11:00:00,29.91,30.1,29.87,30.07,1509751.0,25.0522,25.2114,25.0187,25.1862,1509751.0
2018-02-09 11:05:00,30.08,30.12,29.88,29.9,1420609.0,25.1946,25.2281,25.0271,25.0439,1420609.0
2018-02-09 11:10:00,29.89,29.97,29.87,29.94,811869.0,25.0355,25.1025,25.0187,25.0774,811869.0
2018-02-09 11:15:00,29.94,29.98,29.74,29.85,1733939.0,25.0774,25.1109,24.9098,25.002,1733939.0
2018-02-09 11:20:00,29.86,29.96,29.78,29.79,1137270.0,25.0103,25.0941,24.9433,24.9517,1137270.0
2018-02-09 11:25:00,29.79,29.84,29.77,29.83,738059.0,24.9517,24.9936,24.935,24.9852,738059.0
2018-02-09 11:30:00,29.82,29.95,29.8,29.91,778288.0,24.9768,25.0857,24.9601,25.0522,778288.0
2018-02-09 11:35:00,29.91,30.0,29.89,29.96,957021.0,25.0522,25.1276,25.0355,25.0941,957021.0
2018-02-09 11:40:00,29.96,29.97,29.88,29.9,846420.0,25.0941,25.1025,25.0271,25.0439,846420.0
2018-02-09 11:45:00,29.9,29.91,29.77,29.78,629355.0,25.0439,25.0522,24.935,24.9433,629355.0
2018-02-09 11:50:00,29.78,29.82,29.73,29.75,802711.0,24.9433,24.9768,24.9015,24.9182,802711.0
2018-02-09 11:55:00,29.75,29.77,29.63,29.65,920632.0,24.9182,24.935,24.8177,24.8345,920632.0
2018-02-09 12:00:00,29.65,29.7,29.61,29.62,837332.0,24.8345,24.8763,24.801,24.8093,837332.0
2018-02-09 12:05:00,29.62,29.66,29.41,29.42,2290725.0,24.8093,24.8428,24.6334,24.6418,2290725.0
2018-02-09 12:10:00,29.41,29.53,29.35,29.37,1845702.0,24.6334,24.7339,24.5832,24.5999,1845702.0
2018-02-09 12:15:00,29.38,29.46,29.34,29.39,1674037.0,24.6083,24.6753,24.5748,24.6167,1674037.0
2018-02-09 12:20:00,29.39,29.57,29.36,29.46,1145907.0,24.6167,24.7674,24.5916,24.6753,1145907.0
2018-02-09 12:25:00,29.46,29.46,29.32,29.32,1336480.0,24.6753,24.6753,24.5581,24.5581,1336480.0
2018-02-09 12:30:00,29.33,29.45,29.32,29.36,1355338.0,24.5664,24.6669,24.5581,24.5916,1355338.0
2018-02-09 12:35:00,29.37,29.4,29.26,29.31,1457745.0,24.5999,24.6251,24.5078,24.5497,1457745.0
2018-02-09 12:40:00,29.3,29.33,29.24,29.24,1127799.0,24.5413,24.5664,24.491,24.491,1127799.0
2018-02-09 12:45:00,29.24,29.32,29.22,29.23,1250489.0,24.491,24.5581,24.4743,24.4827,1250489.0
2018-02-09 12:50:00,29.22,29.35,29.19,29.35,1439286.0,24.4743,24.5832,24.4492,24.5832,1439286.0
2018-02-09 12:55:00,29.34,29.6,29.34,29.58,1600367.0,24.5748,24.7926,24.5748,24.7758,1600367.0
2018-02-09 13:00:00,29.57,29.58,29.36,29.42,1275229.0,24.7674,24.7758,24.5916,24.6418,1275229.0
2018-02-09 13:05:00,29.42,29.49,29.38,29.39,880400.0,24.6418,24.7004,24.6083,24.6167,880400.0
2018-02-09 13:10:00,29.38,29.41,29.27,29.33,1115912.0,24.6083,24.6334,24.5162,24.5664,1115912.0
2018-02-09 13:15:00,29.33,29.44,29.29,29.44,1157918.0,24.5664,24.6586,24.5329,24.6586,1157918.0
2018-02-09 13:20:00,29.43,29.47,29.25,29.27,1194233.0,24.6502,24.6837,24.4994,24.5162,1194233.0
2018-02-09 13:25:00,29.27,29.36,29.23,29.29,1513876.0,24.5162,24.5916,24.4827,24.5329,1513876.0
2018-02-09 13:30:00,29.28,29.35,29.19,29.19,1139609.0,24.5245,24.5832,24.4492,24.4492,1139609.0
2018-02-09 13:35:00,29.2,29.23,29.13,29.14,1925782.0,24.4575,24.4827,24.3989,24.4073,1925782.0
2018-02-09 13:40:00,29.14,29.39,29.13,29.37,1571036.0,24.4073,24.6167,24.3989,24.5999,1571036.0
2018-02-09 13:45:00,29.38,29.59,29.36,29.58,1370035.0,24.6083,24.7842,24.5916,24.7758,1370035.0
2018-02-09 13:50:00,29.58,29.7,29.54,29.69,1346383.0,24.7758,24.8763,24.7423,24.868,1346383.0
2018-02-09 13:55:00,29.68,29.87,29.68,29.7,1700004.0,24.8596,25.0187,24.8596,24.8763,1700004.0
2018-02-09 14:00:00,29.69,30.13,29.67,29.95,2857293.0,24.868,25.2365,24.8512,25.0857,2857293.0
2018-02-09 14:05:00,29.95,30.09,29.89,30.09,2553353.0,25.0857,25.203,25.0355,25.203,2553353.0
2018-02-09 14:10:00,30.08,30.22,29.98,30.09,2343870.0,25.1946,25.3119,25.1109,25.203,2343870.0
2018-02-09 14:15:00,30.08,30.25,29.99,30.23,1970475.0,25.1946,25.337,25.1192,25.3203,1970475.0
2018-02-09 14:20:00,30.23,30.26,30.13,30.25,1567964.0,25.3203,25.3454,25.2365,25.337,1567964.0
2018-02-09 14:25:00,30.24,30.32,30.06,30.07,1994231.0,25.3286,25.3956,25.1779,25.1862,1994231.0
2018-02-09 14:30:00,30.06,30.13,29.98,30.03,1298409.0,25.1779,25.2365,25.1109,25.1527,1298409.0
2018-02-09 14:35:00,30.03,30.09,29.92,30.07,1389200.0,25.1527,25.203,25.0606,25.1862,1389200.0
2018-02-09 14:40:00,30.07,30.14,29.98,30.05,1194734.0,25.1862,25.2449,25.1109,25.1695,1194734.0
2018-02-09 14:45:00,30.05,30.15,30.03,30.06,1329402.0,25.1695,25.2532,25.1527,25.1779,1329402.0
2018-02-09 14:50:00,30.06,30.21,30.03,30.14,1034561.0,25.1779,25.3035,25.1527,25.2449,1034561.0
2018-02-09 14:55:00,30.13,30.15,29.99,30.0,1019155.0,25.2365,25.2532,25.1192,25.1276,1019155.0
2018-02-09 15:00:00,30.0,30.03,29.84,29.91,1558661.0,25.1276,25.1527,24.9936,25.0522,1558661.0
2018-02-09 15:05:00,29.9,29.97,29.75,29.85,1730869.0,25.0439,25.1025,24.9182,25.002,1730869.0
2018-02-09 15:10:00,29.84,30.03,29.78,30.03,1440273.0,24.9936,25.1527,24.9433,25.1527,1440273.0
2018-02-09 15:15:00,30.01,30.09,29.97,30.03,1501319.0,25.136,25.203,25.1025,25.1527,1501319.0
2018-02-09 15:20:00,30.03,30.11,30.0,30.01,1326426.0,25.1527,25.2197,25.1276,25.136,1326426.0
2018-02-09 15:25:00,30.01,30.12,29.93,30.03,1388646.0,25.136,25.2281,25.069,25.1527,1388646.0
2018-02-09 15:30:00,30.04,30.16,30.0,30.15,2250558.0,25.1611,25.2616,25.1276,25.2532,2250558.0
2018-02-09 15:35:00,30.15,30.2,30.05,30.12,1928973.0,25.2532,25.2951,25.1695,25.2281,1928973.0
2018-02-09 15:40:00,30.12,30.25,30.11,30.24,2086698.0,25.2281,25.337,25.2197,25.3286,2086698.0
2018-02-09 15:45:00,30.25,30.5,30.24,30.45,3484145.0,25.337,25.5464,25.3286,25.5045,3484145.0
2018-02-09 15:50:00,30.45,30.61,30.43,30.46,3775204.0,25.5045,25.6385,25.4878,25.5129,3775204.0
2018-02-09 15:55:00,30.46,30.47,30.2,30.35,5325803.0,25.5129,25.5213,25.2951,25.4208,5325803.0
2018-02-12 09:30:00,30.62,30.91,30.58,30.85,3265481.0,25.6469,25.8898,25.6134,25.8396,3265481.0
2018-02-12 09:35:00,30.85,30.91,30.74,30.77,2254422.0,25.8396,25.8898,25.7474,25.7726,2254422.0
2018-02-12 09:40:00,30.78,30.95,30.76,30.94,1861964.0,25.7809,25.9233,25.7642,25.9149,1861964.0
2018-02-12 09:45:00,30.94,30.98,30.77,30.77,2485496.0,25.9149,25.9484,25.7726,25.7726,2485496.0
2018-02-12 09:50:00,30.77,30.79,30.67,30.71,1358931.0,25.7726,25.7893,25.6888,25.7223,1358931.0
2018-02-12 09:55:00,30.71,30.75,30.64,30.65,1224095.0,25.7223,25.7558,25.6637,25.672,1224095.0
2018-02-12 10:00:00,30.65,30.8,30.64,30.78,1125748.0,25.672,25.7977,25.6637,25.7809,1125748.0
2018-02-12 10:05:00,30.79,30.84,30.66,30.7,1292549.0,25.7893,25.8312,25.6804,25.7139,1292549.0
2018-02-12 10:10:00,30.69,30.77,30.69,30.77,1094309.0,25.7055,25.7726,25.7055,25.7726,1094309.0
2018-02-12 10:15:00,30.77,30.77,30.64,30.66,1231592.0,25.7726,25.7726,25.6637,25.6804,1231592.0
2018-02-12 10:20:00,30.65,30.7,30.6,30.61,1340312.0,25.672,25.7139,25.6302,25.6385,1340312.0
2018-02-12 10:25:00,30.6,30.65,30.57,30.64,1248147.0,25.6302,25.672,25.605,25.6637,1248147.0
2018-02-12 10:30:00,30.64,30.69,30.54,30.68,855099.0,25.6637,25.7055,25.5799,25.6972,855099.0
2018-02-12 10:35:00,30.67,30.75,30.65,30.68,935284.0,25.6888,25.7558,25.672,25.6972,935284.0
2018-02-12 10:40:00,30.68,30.76,30.67,30.74,1126494.0,25.6972,25.7642,25.6888,25.7474,1126494.0
2018-02-12 10:45:00,30.73,30.84,30.72,30.84,1124575.0,25.7391,25.8312,25.7307,25.8312,1124575.0
2018-02-12 10:50:00,30.84,30.87,30.76,30.78,982007.0,25.8312,25.8563,25.7642,25.7809,982007.0
2018-02-12 10:55:00,30.79,30.89,30.78,30.89,903652.0,25.7893,25.8731,25.7809,25.8731,903652.0
2018-02-12 11:00:00,30.88,30.9,30.79,30.87,811883.0,25.8647,25.8814,25.7893,25.8563,811883.0
2018-02-12 11:05:00,30.87,30.93,30.83,30.84,899414.0,25.8563,25.9066,25.8228,25.8312,899414.0
2018-02-12 11:10:00,30.85,30.95,30.82,30.93,995021.0,25.8396,25.9233,25.8144,25.9066,995021.0
2018-02-12 11:15:00,30.93,30.95,30.87,30.92,784666.0,25.9066,25.9233,25.8563,25.8982,784666.0
2018-02-12 11:20:00,30.92,30.94,30.87,30.94,817383.0,25.8982,25.9149,25.8563,25.9149,817383.0
2018-02-12 11:25:00,30.93,30.95,30.89,30.92,615389.0,25.9066,25.9233,25.8731,25.8982,615389.0
2018-02-12 11:30:00,30.91,30.92,30.8,30.85,652035.0,25.8898,25.8982,25.7977,25.8396,652035.0
2018-02-12 11:35:00,30.85,30.9,30.83,30.9,275771.0,25.8396,25.8814,25.8228,25.8814,275771.0
2018-02-12 11:40:00,30.9,30.94,30.89,30.92,402758.0,25.8814,25.9149,25.8731,25.8982,402758.0
2018-02-12 11:45:00,30.92,30.95,30.88,30.92,500378.0,25.8982,25.9233,25.8647,25.8982,500378.0
2018-02-12 11:50:00,30.92,30.97,30.88,30.97,711088.0,25.8982,25.9401,25.8647,25.9401,711088.0
2018-02-12 11:55:00,30.97,31.04,30.96,31.04,1664631.0,25.9401,25.9987,25.9317,25.9987,1664631.0
2018-02-12 12:00:00,31.04,31.04,30.98,31.02,732685.0,25.9987,25.9987,25.9484,25.982,732685.0
2018-02-12 12:05:00,31.02,31.05,30.99,31.04,1336863.0,25.982,26.0071,25.9568,25.9987,1336863.0
2018-02-12 12:10:00,31.04,31.09,31.03,31.09,599924.0,25.9987,26.0406,25.9903,26.0406,599924.0
2018-02-12 12:15:00,31.09,31.14,31.08,31.13,1441035.0,26.0406,26.0825,26.0322,26.0741,1441035.0
2018-02-12 12:20:00,31.13,31.14,31.08,31.11,524185.0,26.0741,26.0825,26.0322,26.0573,524185.0
2018-02-12 12:25:00,31.12,31.13,31.08,31.13,508641.0,26.0657,26.0741,26.0322,26.0741,508641.0
2018-02-12 12:30:00,31.13,31.13,31.07,31.12,570654.0,26.0741,26.0741,26.0238,26.0657,570654.0
2018-02-12 12:35:00,31.12,31.15,31.11,31.15,397009.0,26.0657,26.0908,26.0573,26.0908,397009.0
2018-02-12 12:40:00,31.15,31.17,31.13,31.16,733991.0,26.0908,26.1076,26.0741,26.0992,733991.0
2018-02-12 12:45:00,31.16,31.19,31.12,31.13,723684.0,26.0992,26.1243,26.0657,26.0741,723684.0
2018-02-12 12:50:00,31.12,31.2,31.12,31.2,605719.0,26.0657,26.1327,26.0657,26.1327,605719.0
2018-02-12 12:55:00,31.2,31.23,31.19,31.21,1041165.0,26.1327,26.1578,26.1243,26.1411,1041165.0
2018-02-12 13:00:00,31.21,31.25,31.21,31.25,572942.0,26.1411,26.1746,26.1411,26.1746,572942.0
2018-02-12 13:05:00,31.25,31.25,31.12,31.15,757021.0,26.1746,26.1746,26.0657,26.0908,757021.0
2018-02-12 13:10:00,31.16,31.2,31.14,31.19,467573.0,26.0992,26.1327,26.0825,26.1243,467573.0
2018-02-12 13:15:00,31.19,31.2,31.16,31.18,387674.0,26.1243,26.1327,26.0992,26.116,387674.0
2018-02-12 13:20:00,31.18,31.2,31.15,31.2,602085.0,26.116,26.1327,26.0908,26.1327,602085.0
2018-02-12 13:25:00,31.2,31.24,31.18,31.24,645000.0,26.1327,26.1662,26.116,26.1662,645000.0
2018-02-12 13:30:00,31.24,31.29,31.23,31.29,654012.0,26.1662,26.2081,26.1578,26.2081,654012.0
2018-02-12 13:35:00,31.28,31.3,31.26,31.29,509062.0,26.1997,26.2165,26.183,26.2081,509062.0
2018-02-12 13:40:00,31.29,31.32,31.27,31.3,717785.0,26.2081,26.2332,26.1913,26.2165,717785.0
2018-02-12 13:45:00,31.3,31.3,31.27,31.29,369753.0,26.2165,26.2165,26.1913,26.2081,369753.0
2018-02-12 13:50:00,31.29,31.38,31.28,31.38,1021442.0,26.2081,26.2835,26.1997,26.2835,1021442.0
2018-02-12 13:55:00,31.38,31.44,31.36,31.37,1124459.0,26.2835,26.3337,26.2667,26.2751,1124459.0
2018-02-12 14:00:00,31.38,31.4,31.33,31.34,715805.0,26.2835,26.3002,26.2416,26.25,715805.0
2018-02-12 14:05:00,31.35,31.36,31.27,31.28,924007.0,26.2584,26.2667,26.1913,26.1997,924007.0
2018-02-12 14:10:00,31.29,31.31,31.22,31.24,777795.0,26.2081,26.2249,26.1495,26.1662,777795.0
2018-02-12 14:15:00,31.25,31.27,31.23,31.26,297172.0,26.1746,26.1913,26.1578,26.183,297172.0
2018-02-12 14:20:00,31.26,31.4,31.25,31.37,1549948.0,26.183,26.3002,26.1746,26.2751,1549948.0
2018-02-12 14:25:00,31.37,31.41,31.36,31.4,941598.0,26.2751,26.3086,26.2667,26.3002,941598.0
2018-02-12 14:30:00,31.4,31.43,31.36,31.36,975940.0,26.3002,26.3254,26.2667,26.2667,975940.0
2018-02-12 14:35:00,31.37,31.41,31.35,31.4,703873.0,26.2751,26.3086,26.2584,26.3002,703873.0
2018-02-12 14:40:00,31.4,31.42,31.32,31.32,995970.0,26.3002,26.317,26.2332,26.2332,995970.0
2018-02-12 14:45:00,31.33,31.36,31.27,31.27,1234989.0,26.2416,26.2667,26.1913,26.1913,1234989.0
2018-02-12 14:50:00,31.28,31.29,31.23,31.26,608480.0,26.1997,26.2081,26.1578,26.183,608480.0
2018-02-12 14:55:00,31.25,31.31,31.25,31.3,666608.0,26.1746,26.2249,26.1746,26.2165,666608.0
2018-02-12 15:00:00,31.3,31.33,31.27,31.27,1035588.0,26.2165,26.2416,26.1913,26.1913,1035588.0
2018-02-12 15:05:00,31.28,31.29,31.15,31.15,1295444.0,26.1997,26.2081,26.0908,26.0908,1295444.0
2018-02-12 15:10:00,31.16,31.33,31.15,31.32,1104941.0,26.0992,26.2416,26.0908,26.2332,1104941.0
2018-02-12 15:15:00,31.31,31.32,31.29,31.3,688703.0,26.2249,26.2332,26.2081,26.2165,688703.0
2018-02-12 15:20:00,31.31,31.37,31.3,31.33,996767.0,26.2249,26.2751,26.2165,26.2416,996767.0
2018-02-12 15:25:00,31.33,31.34,31.28,31.29,913697.0,26.2416,26.25,26.1997,26.2081,913697.0
2018-02-12 15:30:00,31.29,31.32,31.21,31.24,1518829.0,26.2081,26.2332,26.1411,26.1662,1518829.0
2018-02-12 15:35:00,31.24,31.25,31.13,31.19,1341603.0,26.1662,26.1746,26.0741,26.1243,1341603.0
2018-02-12 15:40:00,31.19,31.26,31.17,31.25,1366796.0,26.1243,26.183,26.1076,26.1746,1366796.0
2018-02-12 15:45:00,31.25,31.25,31.04,31.1,3176352.0,26.1746,26.1746,25.9987,26.049,3176352.0
2018-02-12 15:50:00,31.11,31.25,31.08,31.23,2828948.0,26.0573,26.1746,26.0322,26.1578,2828948.0
2018-02-12 15:55:00,31.22,31.23,31.06,31.12,4140795.0,26.1495,26.1578,26.0155,26.0657,4140795.0
2018-02-13 09:30:00,31.04,31.07,30.89,30.95,2672261.0,25.9987,26.0238,25.8731,25.9233,2672261.0
2018-02-13 09:35:00,30.94,30.95,30.76,30.89,2551634.0,25.9149,25.9233,25.7642,25.8731,2551634.0
2018-02-13 09:40:00,30.88,31.07,30.88,30.96,2142559.0,25.8647,26.0238,25.8647,25.9317,2142559.0
2018-02-13 09:45:00,30.96,31.0,30.9,30.92,1095046.0,25.9317,25.9652,25.8814,25.8982,1095046.0
2018-02-13 09:50:00,30.91,30.96,30.86,30.92,856670.0,25.8898,25.9317,25.8479,25.8982,856670.0
2018-02-13 09:55:00,30.92,30.95,30.86,30.87,1055341.0,25.8982,25.9233,25.8479,25.8563,1055341.0
2018-02-13 10:00:00,30.87,30.99,30.86,30.96,1331333.0,25.8563,25.9568,25.8479,25.9317,1331333.0
2018-02-13 10:05:00,30.96,30.97,30.92,30.96,790677.0,25.9317,25.9401,25.8982,25.9317,790677.0
2018-02-13 10:10:00,30.95,31.02,30.95,31.01,1061619.0,25.9233,25.982,25.9233,25.9736,1061619.0
2018-02-13 10:15:00,31.01,31.05,30.99,31.04,937467.0,25.9736,26.0071,25.9568,25.9987,937467.0
2018-02-13 10:20:00,31.04,31.13,30.97,31.13,995701.0,25.9987,26.0741,25.9401,26.0741,995701.0
2018-02-13 10:25:00,31.12,31.14,31.02,31.02,972614.0,26.0657,26.0825,25.982,25.982,972614.0
2018-02-13 10:30:00,31.03,31.04,30.91,30.93,1111088.0,25.9903,25.9987,25.8898,25.9066,1111088.0
2018-02-13 10:35:00,30.93,31.01,30.92,31.01,622057.0,25.9066,25.9736,25.8982,25.9736,622057.0
2018-02-13 10:40:00,31.01,31.05,30.98,31.0,571387.0,25.9736,26.0071,25.9484,25.9652,571387.0
2018-02-13 10:45:00,30.99,31.07,30.97,31.04,622282.0,25.9568,26.0238,25.9401,25.9987,622282.0
2018-02-13 10:50:00,31.05,31.05,31.01,31.03,491031.0,26.0071,26.0071,25.9736,25.9903,491031.0
2018-02-13 10:55:00,31.02,31.05,31.0,31.0,459587.0,25.982,26.0071,25.9652,25.9652,459587.0
2018-02-13 11:00:00,31.0,31.01,30.95,30.96,476693.0,25.9652,25.9736,25.9233,25.9317,476693.0
2018-02-13 11:05:00,30.96,31.02,30.93,31.0,879674.0,25.9317,25.982,25.9066,25.9652,879674.0
2018-02-13 11:10:00,31.0,31.05,30.99,31.05,1129071.0,25.9652,26.0071,25.9568,26.0071,1129071.0
2018-02-13 11:15:00,31.05,31.1,31.04,31.1,730619.0,26.0071,26.049,25.9987,26.049,730619.0
2018-02-13 11:20:00,31.1,31.2,31.08,31.2,1917858.0,26.049,26.1327,26.0322,26.1327,1917858.0
2018-02-13 11:25:00,31.2,31.25,31.14,31.17,1512007.0,26.1327,26.1746,26.0825,26.1076,1512007.0
2018-02-13 11:30:00,31.16,31.2,31.11,31.12,580643.0,26.0992,26.1327,26.0573,26.0657,580643.0
2018-02-13 11:35:00,31.13,31.13,31.06,31.12,728222.0,26.0741,26.0741,26.0155,26.0657,728222.0
2018-02-13 11:40:00,31.11,31.16,31.09,31.15,737422.0,26.0573,26.0992,26.0406,26.0908,737422.0
2018-02-13 11:45:00,31.14,31.25,31.14,31.22,1063681.0,26.0825,26.1746,26.0825,26.1495,1063681.0
2018-02-13 11:50:00,31.22,31.25,31.19,31.2,1126034.0,26.1495,26.1746,26.1243,26.1327,1126034.0
2018-02-13 11:55:00,31.2,31.3,31.19,31.28,909846.0,26.1327,26.2165,26.1243,26.1997,909846.0
2018-02-13 12:00:00,31.28,31.3,31.26,31.29,743004.0,26.1997,26.2165,26.183,26.2081,743004.0
2018-02-13 12:05:00,31.29,31.29,31.22,31.25,533128.0,26.2081,26.2081,26.1495,26.1746,533128.0
2018-02-13 12:10:00,31.25,31.35,31.24,31.34,1021298.0,26.1746,26.2584,26.1662,26.25,1021298.0
2018-02-13 12:15:00,31.34,31.4,31.3,31.37,935503.0,26.25,26.3002,26.2165,26.2751,935503.0
2018-02-13 12:20:00,31.37,31.37,31.27,31.28,444468.0,26.2751,26.2751,26.1913,26.1997,444468.0
2018-02-13 12:25:00,31.28,31.29,31.22,31.25,547720.0,26.1997,26.2081,26.1495,26.1746,547720.0
2018-02-13 12:30:00,31.24,31.26,31.19,31.2,861151.0,26.1662,26.183,26.1243,26.1327,861151.0
2018-02-13 12:35:00,31.2,31.23,31.15,31.19,684994.0,26.1327,26.1578,26.0908,26.1243,684994.0
2018-02-13 12:40:00,31.19,31.23,31.18,31.23,321402.0,26.1243,26.1578,26.116,26.1578,321402.0
2018-02-13 12:45:00,31.23,31.25,31.2,31.22,351981.0,26.1578,26.1746,26.1327,26.1495,351981.0
2018-02-13 12:50:00,31.22,31.23,31.13,31.15,904700.0,26.1495,26.1578,26.0741,26.0908,904700.0
2018-02-13 12:55:00,31.15,31.16,31.11,31.12,442721.0,26.0908,26.0992,26.0573,26.0657,442721.0
2018-02-13 13:00:00,31.11,31.19,31.11,31.17,384713.0,26.0573,26.1243,26.0573,26.1076,384713.0
2018-02-13 13:05:00,31.18,31.2,31.15,31.2,446792.0,26.116,26.1327,26.0908,26.1327,446792.0
2018-02-13 13:10:00,31.19,31.26,31.18,31.25,535341.0,26.1243,26.183,26.116,26.1746,535341.0
2018-02-13 13:15:00,31.24,31.3,31.23,31.29,641027.0,26.1662,26.2165,26.1578,26.2081,641027.0
2018-02-13 13:20:00,31.3,31.34,31.28,31.34,615099.0,26.2165,26.25,26.1997,26.25,615099.0
2018-02-13 13:25:00,31.34,31.35,31.3,31.31,478490.0,26.25,26.2584,26.2165,26.2249,478490.0
2018-02-13 13:30:00,31.31,31.34,31.3,31.33,650805.0,26.2249,26.25,26.2165,26.2416,650805.0
2018-02-13 13:35:00,31.34,31.38,31.32,31.38,550997.0,26.25,26.2835,26.2332,26.2835,550997.0
2018-02-13 13:40:00,31.38,31.38,31.34,31.35,467401.0,26.2835,26.2835,26.25,26.2584,467401.0
2018-02-13 13:45:00,31.36,31.36,31.29,31.29,609413.0,26.2667,26.2667,26.2081,26.2081,609413.0
2018-02-13 13:50:00,31.3,31.3,31.27,31.28,641790.0,26.2165,26.2165,26.1913,26.1997,641790.0
2018-02-13 13:55:00,31.28,31.29,31.26,31.28,420553.0,26.1997,26.2081,26.183,26.1997,420553.0
2018-02-13 14:00:00,31.28,31.28,31.24,31.27,448191.0,26.1997,26.1997,26.1662,26.1913,448191.0
2018-02-13 14:05:00,31.27,31.29,31.25,31.28,317814.0,26.1913,26.2081,26.1746,26.1997,317814.0
2018-02-13 14:10:00,31.29,31.34,31.28,31.3,622393.0,26.2081,26.25,26.1997,26.2165,622393.0
2018-02-13 14:15:00,31.31,31.32,31.3,31.3,329059.0,26.2249,26.2332,26.2165,26.2165,329059.0
2018-02-13 14:20:00,31.31,31.31,31.28,31.28,513684.0,26.2249,26.2249,26.1997,26.1997,513684.0
2018-02-13 14:25:00,31.29,31.3,31.26,31.26,349593.0,26.2081,26.2165,26.183,26.183,349593.0
2018-02-13 14:30:00,31.27,31.27,31.19,31.23,710598.0,26.1913,26.1913,26.1243,26.1578,710598.0
2018-02-13 14:35:00,31.23,31.28,31.22,31.24,677550.0,26.1578,26.1997,26.1495,26.1662,677550.0
2018-02-13 14:40:00,31.24,31.25,31.2,31.21,330069.0,26.1662,26.1746,26.1327,26.1411,330069.0
2018-02-13 14:45:00,31.21,31.25,31.19,31.24,574945.0,26.1411,26.1746,26.1243,26.1662,574945.0
2018-02-13 14:50:00,31.24,31.31,31.22,31.3,644155.0,26.1662,26.2249,26.1495,26.2165,644155.0
2018-02-13 14:55:00,31.31,31.31,31.27,31.29,477072.0,26.2249,26.2249,26.1913,26.2081,477072.0
2018-02-13 15:00:00,31.3,31.3,31.26,31.26,548934.0,26.2165,26.2165,26.183,26.183,548934.0
2018-02-13 15:05:00,31.26,31.28,31.25,31.28,457674.0,26.183,26.1997,26.1746,26.1997,457674.0
2018-02-13 15:10:00,31.28,31.3,31.24,31.29,469479.0,26.1997,26.2165,26.1662,26.2081,469479.0
2018-02-13 15:15:00,31.29,31.3,31.25,31.26,929780.0,26.2081,26.2165,26.1746,26.183,929780.0
2018-02-13 15:20:00,31.25,31.26,31.21,31.21,985408.0,26.1746,26.183,26.1411,26.1411,985408.0
2018-02-13 15:25:00,31.21,31.25,31.21,31.24,700105.0,26.1411,26.1746,26.1411,26.1662,700105.0
2018-02-13 15:30:00,31.23,31.26,31.21,31.25,609051.0,26.1578,26.183,26.1411,26.1746,609051.0
2018-02-13 15:35:00,31.25,31.27,31.24,31.25,880164.0,26.1746,26.1913,26.1662,26.1746,880164.0
2018-02-13 15:40:00,31.26,31.26,31.17,31.17,1328392.0,26.183,26.183,26.1076,26.1076,1328392.0
2018-02-13 15:45:00,31.18,31.21,31.17,31.19,2571942.0,26.116,26.1411,26.1076,26.1243,2571942.0
2018-02-13 15:50:00,31.19,31.23,31.19,31.21,2142629.0,26.1243,26.1578,26.1243,26.1411,2142629.0
2018-02-13 15:55:00,31.2,31.21,31.16,31.18,5609121.0,26.1327,26.1411,26.0992,26.116,5609121.0
2018-02-14 09:30:00,31.17,31.39,31.15,31.33,2930369.0,26.1076,26.2919,26.0908,26.2416,2930369.0
2018-02-14 09:35:00,31.34,31.34,31.05,31.07,2833492.0,26.25,26.25,26.0071,26.0238,2833492.0
2018-02-14 09:40:00,31.08,31.26,31.06,31.23,1801324.0,26.0322,26.183,26.0155,26.1578,1801324.0
2018-02-14 09:45:00,31.23,31.24,31.11,31.21,1535770.0,26.1578,26.1662,26.0573,26.1411,1535770.0
2018-02-14 09:50:00,31.22,31.31,31.17,31.26,1828753.0,26.1495,26.2249,26.1076,26.183,1828753.0
2018-02-14 09:55:00,31.26,31.34,31.23,31.27,1473789.0,26.183,26.25,26.1578,26.1913,1473789.0
2018-02-14 10:00:00,31.27,31.3,31.19,31.22,693881.0,26.1913,26.2165,26.1243,26.1495,693881.0
2018-02-14 10:05:00,31.21,31.27,31.19,31.26,1408296.0,26.1411,26.1913,26.1243,26.183,1408296.0
2018-02-14 10:10:00,31.27,31.36,31.26,31.32,2037980.0,26.1913,26.2667,26.183,26.2332,2037980.0
2018-02-14 10:15:00,31.32,31.33,31.28,31.33,1023771.0,26.2332,26.2416,26.1997,26.2416,1023771.0
2018-02-14 10:20:00,31.32,31.43,31.31,31.38,2168717.0,26.2332,26.3254,26.2249,26.2835,2168717.0
2018-02-14 10:25:00,31.37,31.41,31.34,31.35,1359429.0,26.2751,26.3086,26.25,26.2584,1359429.0
2018-02-14 10:30:00,31.35,31.45,31.34,31.36,1410997.0,26.2584,26.3421,26.25,26.2667,1410997.0
2018-02-14 10:35:00,31.36,31.47,31.33,31.47,1633428.0,26.2667,26.3589,26.2416,26.3589,1633428.0
2018-02-14 10:40:00,31.46,31.55,31.45,31.54,1766544.0,26.3505,26.4259,26.3421,26.4175,1766544.0
2018-02-14 10:45:00,31.55,31.56,31.48,31.5,2033760.0,26.4259,26.4342,26.3672,26.384,2033760.0
2018-02-14 10:50:00,31.49,31.54,31.48,31.49,941705.0,26.3756,26.4175,26.3672,26.3756,941705.0
2018-02-14 10:55:00,31.5,31.52,31.45,31.46,805719.0,26.384,26.4007,26.3421,26.3505,805719.0
2018-02-14 11:00:00,31.45,31.5,31.41,31.42,650656.0,26.3421,26.384,26.3086,26.317,650656.0
2018-02-14 11:05:00,31.42,31.49,31.4,31.42,908705.0,26.317,26.3756,26.3002,26.317,908705.0
2018-02-14 11:10:00,31.43,31.49,31.41,31.49,939561.0,26.3254,26.3756,26.3086,26.3756,939561.0
2018-02-14 11:15:00,31.49,31.52,31.46,31.51,1242557.0,26.3756,26.4007,26.3505,26.3924,1242557.0
2018-02-14 11:20:00,31.5,31.51,31.47,31.49,850991.0,26.384,26.3924,26.3589,26.3756,850991.0
2018-02-14 11:25:00,31.48,31.52,31.44,31.52,863972.0,26.3672,26.4007,26.3337,26.4007,863972.0
2018-02-14 11:30:00,31.52,31.57,31.51,31.56,1079842.0,26.4007,26.4426,26.3924,26.4342,1079842.0
2018-02-14 11:35:00,31.57,31.57,31.5,31.56,1067559.0,26.4426,26.4426,26.384,26.4342,1067559.0
2018-02-14 11:40:00,31.57,31.58,31.52,31.55,1373324.0,26.4426,26.451,26.4007,26.4259,1373324.0
2018-02-14 11:45:00,31.55,31.57,31.48,31.48,910037.0,26.4259,26.4426,26.3672,26.3672,910037.0
2018-02-14 11:50:00,31.48,31.52,31.44,31.52,793505.0,26.3672,26.4007,26.3337,26.4007,793505.0
2018-02-14 11:55:00,31.53,31.54,31.48,31.48,456285.0,26.4091,26.4175,26.3672,26.3672,456285.0
2018-02-14 12:00:00,31.48,31.57,31.48,31.57,623022.0,26.3672,26.4426,26.3672,26.4426,623022.0
2018-02-14 12:05:00,31.57,31.57,31.48,31.5,1126302.0,26.4426,26.4426,26.3672,26.384,1126302.0
2018-02-14 12:10:00,31.5,31.56,31.48,31.56,667714.0,26.384,26.4342,26.3672,26.4342,667714.0
2018-02-14 12:15:00,31.55,31.57,31.52,31.53,660368.0,26.4259,26.4426,26.4007,26.4091,660368.0
2018-02-14 12:20:00,31.52,31.57,31.5,31.57,404484.0,26.4007,26.4426,26.384,26.4426,404484.0
2018-02-14 12:25:00,31.57,31.64,31.54,31.62,945516.0,26.4426,26.5013,26.4175,26.4845,945516.0
2018-02-14 12:30:00,31.61,31.66,31.61,31.66,507530.0,26.4761,26.518,26.4761,26.518,507530.0
2018-02-14 12:35:00,31.65,31.68,31.64,31.65,470235.0,26.5096,26.5348,26.5013,26.5096,470235.0
2018-02-14 12:40:00,31.65,31.66,31.62,31.62,474208.0,26.5096,26.518,26.4845,26.4845,474208.0
2018-02-14 12:45:00,31.62,31.64,31.59,31.61,563639.0,26.4845,26.5013,26.4594,26.4761,563639.0
2018-02-14 12:50:00,31.61,31.69,31.59,31.69,497808.0,26.4761,26.5431,26.4594,26.5431,497808.0
2018-02-14 12:55:00,31.69,31.71,31.65,31.65,680963.0,26.5431,26.5599,26.5096,26.5096,680963.0
2018-02-14 13:00:00,31.65,31.77,31.65,31.74,1216489.0,26.5096,26.6101,26.5096,26.585,1216489.0
2018-02-14 13:05:00,31.74,31.77,31.7,31.71,1070832.0,26.585,26.6101,26.5515,26.5599,1070832.0
2018-02-14 13:10:00,31.71,31.77,31.71,31.75,645644.0,26.5599,26.6101,26.5599,26.5934,645644.0
2018-02-14 13:15:00,31.75,31.77,31.69,31.71,494445.0,26.5934,26.6101,26.5431,26.5599,494445.0
2018-02-14 13:20:00,31.71,31.8,31.71,31.79,737021.0,26.5599,26.6353,26.5599,26.6269,737021.0
2018-02-14 13:25:00,31.79,31.8,31.73,31.74,658686.0,26.6269,26.6353,26.5766,26.585,658686.0
2018-02-14 13:30:00,31.73,31.78,31.73,31.76,747704.0,26.5766,26.6185,26.5766,26.6018,747704.0
2018-02-14 13:35:00,31.76,31.79,31.73,31.78,555735.0,26.6018,26.6269,26.5766,26.6185,555735.0
2018-02-14 13:40:00,31.78,31.82,31.75,31.81,860896.0,26.6185,26.652,26.5934,26.6436,860896.0
2018-02-14 13:45:00,31.81,31.84,31.77,31.83,1187679.0,26.6436,26.6688,26.6101,26.6604,1187679.0
2018-02-14 13:50:00,31.83,31.88,31.81,31.87,915959.0,26.6604,26.7023,26.6436,26.6939,915959.0
2018-02-14 13:55:00,31.86,31.87,31.84,31.85,454558.0,26.6855,26.6939,26.6688,26.6771,454558.0
2018-02-14 14:00:00,31.85,31.92,31.84,31.88,912809.0,26.6771,26.7358,26.6688,26.7023,912809.0
2018-02-14 14:05:00,31.87,31.89,31.85,31.87,480983.0,26.6939,26.7107,26.6771,26.6939,480983.0
2018-02-14 14:10:00,31.87,31.89,31.84,31.88,477987.0,26.6939,26.7107,26.6688,26.7023,477987.0
2018-02-14 14:15:00,31.87,31.88,31.83,31.86,512958.0,26.6939,26.7023,26.6604,26.6855,512958.0
2018-02-14 14:20:00,31.85,31.87,31.78,31.79,741161.0,26.6771,26.6939,26.6185,26.6269,741161.0
2018-02-14 14:25:00,31.78,31.79,31.7,31.71,793117.0,26.6185,26.6269,26.5515,26.5599,793117.0
2018-02-14 14:30:00,31.71,31.78,31.71,31.75,962690.0,26.5599,26.6185,26.5599,26.5934,962690.0
2018-02-14 14:35:00,31.76,31.82,31.75,31.82,674631.0,26.6018,26.652,26.5934,26.652,674631.0
2018-02-14 14:40:00,31.82,31.85,31.81,31.83,526337.0,26.652,26.6771,26.6436,26.6604,526337.0
2018-02-14 14:45:00,31.83,31.84,31.79,31.84,829145.0,26.6604,26.6688,26.6269,26.6688,829145.0
2018-02-14 14:50:00,31.84,31.89,31.83,31.88,704864.0,26.6688,26.7107,26.6604,26.7023,704864.0
2018-02-14 14:55:00,31.88,31.93,31.88,31.89,1277366.0,26.7023,26.7442,26.7023,26.7107,1277366.0
2018-02-14 15:00:00,31.89,31.93,31.88,31.9,746750.0,26.7107,26.7442,26.7023,26.719,746750.0
2018-02-14 15:05:00,31.9,31.94,31.89,31.92,852213.0,26.719,26.7525,26.7107,26.7358,852213.0
2018-02-14 15:10:00,31.91,31.97,31.91,31.96,900139.0,26.7274,26.7777,26.7274,26.7693,900139.0
2018-02-14 15:15:00,31.96,31.99,31.93,31.99,1151688.0,26.7693,26.7944,26.7442,26.7944,1151688.0
2018-02-14 15:20:00,31.98,31.99,31.86,31.86,1032762.0,26.786,26.7944,26.6855,26.6855,1032762.0
2018-02-14 15:25:00,31.86,31.93,31.84,31.9,1140712.0,26.6855,26.7442,26.6688,26.719,1140712.0
2018-02-14 15:30:00,31.9,31.92,31.87,31.88,940990.0,26.719,26.7358,26.6939,26.7023,940990.0
2018-02-14 15:35:00,31.89,31.97,31.87,31.97,1312298.0,26.7107,26.7777,26.6939,26.7777,1312298.0
2018-02-14 15:40:00,31.96,32.0,31.91,31.92,1425166.0,26.7693,26.8028,26.7274,26.7358,1425166.0
2018-02-14 15:45:00,31.91,32.0,31.9,31.96,2228921.0,26.7274,26.8028,26.719,26.7693,2228921.0
2018-02-14 15:50:00,31.96,32.03,31.95,32.0,2862454.0,26.7693,26.8279,26.7609,26.8028,2862454.0
2018-02-14 15:55:00,32.0,32.03,31.99,32.0,4086155.0,26.8028,26.8279,26.7944,26.8028,4086155.0
2018-02-15 09:30:00,32.39,32.43,32.2,32.23,3085550.0,27.1294,27.1629,26.9703,26.9954,3085550.0
2018-02-15 09:35:00,32.23,32.43,32.21,32.42,1974023.0,26.9954,27.1629,26.9787,27.1546,1974023.0
2018-02-15 09:40:00,32.42,32.47,32.24,32.28,2140584.0,27.1546,27.1965,27.0038,27.0373,2140584.0
2018-02-15 09:45:00,32.27,32.34,32.23,32.23,2112362.0,27.0289,27.0876,26.9954,26.9954,2112362.0
2018-02-15 09:50:00,32.23,32.3,32.16,32.28,1723425.0,26.9954,27.0541,26.9368,27.0373,1723425.0
2018-02-15 09:55:00,32.27,32.31,32.25,32.29,1180886.0,27.0289,27.0624,27.0122,27.0457,1180886.0
2018-02-15 10:00:00,32.29,32.37,32.27,32.35,2019676.0,27.0457,27.1127,27.0289,27.0959,2019676.0
2018-02-15 10:05:00,32.35,32.36,32.28,32.29,1166088.0,27.0959,27.1043,27.0373,27.0457,1166088.0
2018-02-15 10:10:00,32.3,32.31,32.2,32.26,1216840.0,27.0541,27.0624,26.9703,27.0206,1216840.0
2018-02-15 10:15:00,32.26,32.27,32.17,32.2,1033861.0,27.0206,27.0289,26.9452,26.9703,1033861.0
2018-02-15 10:20:00,32.2,32.22,32.13,32.14,1219317.0,26.9703,26.9871,26.9117,26.92,1219317.0
2018-02-15 10:25:00,32.14,32.21,32.14,32.17,1029537.0,26.92,26.9787,26.92,26.9452,1029537.0
2018-02-15 10:30:00,32.16,32.2,32.09,32.09,689422.0,26.9368,26.9703,26.8782,26.8782,689422.0
2018-02-15 10:35:00,32.09,32.14,32.07,32.09,715039.0,26.8782,26.92,26.8614,26.8782,715039.0
2018-02-15 10:40:00,32.09,32.13,31.96,31.96,2010559.0,26.8782,26.9117,26.7693,26.7693,2010559.0
2018-02-15 10:45:00,31.96,32.06,31.94,32.01,977881.0,26.7693,26.853,26.7525,26.8112,977881.0
2018-02-15 10:50:00,32.02,32.11,32.01,32.06,678242.0,26.8195,26.8949,26.8112,26.853,678242.0
2018-02-15 10:55:00,32.06,32.07,31.93,31.94,1132116.0,26.853,26.8614,26.7442,26.7525,1132116.0
2018-02-15 11:00:00,31.93,31.98,31.87,31.89,1008109.0,26.7442,26.786,26.6939,26.7107,1008109.0
2018-02-15 11:05:00,31.89,32.06,31.89,32.05,1056920.0,26.7107,26.853,26.7107,26.8447,1056920.0
2018-02-15 11:10:00,32.05,32.11,32.03,32.1,887696.0,26.8447,26.8949,26.8279,26.8865,887696.0
2018-02-15 11:15:00,32.09,32.11,32.02,32.04,834313.0,26.8782,26.8949,26.8195,26.8363,834313.0
2018-02-15 11:20:00,32.05,32.1,32.02,32.04,833752.0,26.8447,26.8865,26.8195,26.8363,833752.0
2018-02-15 11:25:00,32.04,32.1,32.0,32.09,774523.0,26.8363,26.8865,26.8028,26.8782,774523.0
2018-02-15 11:30:00,32.1,32.1,32.03,32.05,727558.0,26.8865,26.8865,26.8279,26.8447,727558.0
2018-02-15 11:35:00,32.05,32.07,31.99,32.03,575853.0,26.8447,26.8614,26.7944,26.8279,575853.0
2018-02-15 11:40:00,32.03,32.07,32.02,32.07,434615.0,26.8279,26.8614,26.8195,26.8614,434615.0
2018-02-15 11:45:00,32.07,32.07,32.02,32.07,395738.0,26.8614,26.8614,26.8195,26.8614,395738.0
2018-02-15 11:50:00,32.07,32.08,32.05,32.08,506003.0,26.8614,26.8698,26.8447,26.8698,506003.0
2018-02-15 11:55:00,32.08,32.09,32.04,32.09,362166.0,26.8698,26.8782,26.8363,26.8782,362166.0
2018-02-15 12:00:00,32.08,32.12,32.05,32.06,784758.0,26.8698,26.9033,26.8447,26.853,784758.0
2018-02-15 12:05:00,32.05,32.07,31.99,32.07,492837.0,26.8447,26.8614,26.7944,26.8614,492837.0
2018-02-15 12:10:00,32.06,32.08,32.02,32.02,283684.0,26.853,26.8698,26.8195,26.8195,283684.0
2018-02-15 12:15:00,32.03,32.08,32.02,32.08,297367.0,26.8279,26.8698,26.8195,26.8698,297367.0
2018-02-15 12:20:00,32.08,32.11,32.05,32.07,395678.0,26.8698,26.8949,26.8447,26.8614,395678.0
2018-02-15 12:25:00,32.08,32.11,32.05,32.08,304892.0,26.8698,26.8949,26.8447,26.8698,304892.0
2018-02-15 12:30:00,32.08,32.1,32.07,32.07,589708.0,26.8698,26.8865,26.8614,26.8614,589708.0
2018-02-15 12:35:00,32.08,32.1,32.07,32.1,204518.0,26.8698,26.8865,26.8614,26.8865,204518.0
2018-02-15 12:40:00,32.09,32.1,32.04,32.06,277497.0,26.8782,26.8865,26.8363,26.853,277497.0
2018-02-15 12:45:00,32.06,32.08,32.04,32.07,348992.0,26.853,26.8698,26.8363,26.8614,348992.0
2018-02-15 12:50:00,32.07,32.08,32.05,32.05,336124.0,26.8614,26.8698,26.8447,26.8447,336124.0
2018-02-15 12:55:00,32.06,32.08,32.04,32.07,400010.0,26.853,26.8698,26.8363,26.8614,400010.0
2018-02-15 13:00:00,32.08,32.12,32.06,32.12,471098.0,26.8698,26.9033,26.853,26.9033,471098.0
2018-02-15 13:05:00,32.12,32.15,32.11,32.13,475787.0,26.9033,26.9284,26.8949,26.9117,475787.0
2018-02-15 13:10:00,32.13,32.16,32.12,32.14,516072.0,26.9117,26.9368,26.9033,26.92,516072.0
2018-02-15 13:15:00,32.15,32.16,32.11,32.13,483284.0,26.9284,26.9368,26.8949,26.9117,483284.0
2018-02-15 13:20:00,32.13,32.13,32.07,32.07,430028.0,26.9117,26.9117,26.8614,26.8614,430028.0
2018-02-15 13:25:00,32.08,32.1,32.05,32.07,298943.0,26.8698,26.8865,26.8447,26.8614,298943.0
2018-02-15 13:30:00,32.07,32.07,32.02,32.04,319318.0,26.8614,26.8614,26.8195,26.8363,319318.0
2018-02-15 13:35:00,32.04,32.06,32.01,32.02,333093.0,26.8363,26.853,26.8112,26.8195,333093.0
2018-02-15 13:40:00,32.02,32.09,32.02,32.08,498969.0,26.8195,26.8782,26.8195,26.8698,498969.0
2018-02-15 13:45:00,32.09,32.11,32.05,32.1,476742.0,26.8782,26.8949,26.8447,26.8865,476742.0
2018-02-15 13:50:00,32.1,32.11,32.08,32.09,212207.0,26.8865,26.8949,26.8698,26.8782,212207.0
2018-02-15 13:55:00,32.09,32.1,32.05,32.07,248579.0,26.8782,26.8865,26.8447,26.8614,248579.0
2018-02-15 14:00:00,32.07,32.09,32.05,32.08,408369.0,26.8614,26.8782,26.8447,26.8698,408369.0
2018-02-15 14:05:00,32.08,32.11,32.07,32.1,377149.0,26.8698,26.8949,26.8614,26.8865,377149.0
2018-02-15 14:10:00,32.1,32.11,32.07,32.09,274515.0,26.8865,26.8949,26.8614,26.8782,274515.0
2018-02-15 14:15:00,32.09,32.12,32.07,32.11,425341.0,26.8782,26.9033,26.8614,26.8949,425341.0
2018-02-15 14:20:00,32.12,32.16,32.1,32.16,637166.0,26.9033,26.9368,26.8865,26.9368,637166.0
2018-02-15 14:25:00,32.15,32.19,32.15,32.18,598880.0,26.9284,26.9619,26.9284,26.9536,598880.0
2018-02-15 14:30:00,32.18,32.2,32.15,32.19,614611.0,26.9536,26.9703,26.9284,26.9619,614611.0
2018-02-15 14:35:00,32.19,32.2,32.17,32.17,431343.0,26.9619,26.9703,26.9452,26.9452,431343.0
2018-02-15 14:40:00,32.17,32.18,32.14,32.17,422089.0,26.9452,26.9536,26.92,26.9452,422089.0
2018-02-15 14:45:00,32.18,32.21,32.17,32.2,575512.0,26.9536,26.9787,26.9452,26.9703,575512.0
2018-02-15 14:50:00,32.2,32.22,32.16,32.17,596514.0,26.9703,26.9871,26.9368,26.9452,596514.0
2018-02-15 14:55:00,32.17,32.18,32.16,32.16,395296.0,26.9452,26.9536,26.9368,26.9368,395296.0
2018-02-15 15:00:00,32.16,32.22,32.16,32.2,519872.0,26.9368,26.9871,26.9368,26.9703,519872.0
2018-02-15 15:05:00,32.2,32.23,32.19,32.2,716303.0,26.9703,26.9954,26.9619,26.9703,716303.0
2018-02-15 15:10:00,32.2,32.2,32.13,32.16,805386.0,26.9703,26.9703,26.9117,26.9368,805386.0
2018-02-15 15:15:00,32.16,32.19,32.16,32.17,612399.0,26.9368,26.9619,26.9368,26.9452,612399.0
2018-02-15 15:20:00,32.17,32.19,32.17,32.17,397853.0,26.9452,26.9619,26.9452,26.9452,397853.0
2018-02-15 15:25:00,32.17,32.2,32.14,32.15,520104.0,26.9452,26.9703,26.92,26.9284,520104.0
2018-02-15 15:30:00,32.15,32.18,32.11,32.11,854849.0,26.9284,26.9536,26.8949,26.8949,854849.0
2018-02-15 15:35:00,32.11,32.19,32.1,32.19,745606.0,26.8949,26.9619,26.8865,26.9619,745606.0
2018-02-15 15:40:00,32.19,32.2,32.12,32.13,828397.0,26.9619,26.9703,26.9033,26.9117,828397.0
2018-02-15 15:45:00,32.13,32.17,32.12,32.13,998877.0,26.9117,26.9452,26.9033,26.9117,998877.0
2018-02-15 15:50:00,32.13,32.16,32.11,32.13,987508.0,26.9117,26.9368,26.8949,26.9117,987508.0
2018-02-15 15:55:00,32.13,32.21,32.12,32.2,2815708.0,26.9117,26.9787,26.9033,26.9703,2815708.0
2018-02-16 09:30:00,32.0,32.13,31.92,32.12,4183353.0,26.8028,26.9117,26.7358,26.9033,4183353.0
2018-02-16 09:35:00,32.13,32.2,32.09,32.16,1153548.0,26.9117,26.9703,26.8782,26.9368,1153548.0
2018-02-16 09:40:00,32.16,32.16,32.05,32.08,870756.0,26.9368,26.9368,26.8447,26.8698,870756.0
2018-02-16 09:45:00,32.07,32.12,32.03,32.11,731440.0,26.8614,26.9033,26.8279,26.8949,731440.0
2018-02-16 09:50:00,32.12,32.14,32.07,32.12,585764.0,26.9033,26.92,26.8614,26.9033,585764.0
2018-02-16 09:55:00,32.12,32.13,32.06,32.08,545509.0,26.9033,26.9117,26.853,26.8698,545509.0
2018-02-16 10:00:00,32.08,32.09,32.02,32.04,775669.0,26.8698,26.8782,26.8195,26.8363,775669.0
2018-02-16 10:05:00,32.04,32.06,31.97,32.05,1128176.0,26.8363,26.853,26.7777,26.8447,1128176.0
2018-02-16 10:10:00,32.05,32.07,32.0,32.02,657310.0,26.8447,26.8614,26.8028,26.8195,657310.0
2018-02-16 10:15:00,32.02,32.11,32.01,32.06,677892.0,26.8195,26.8949,26.8112,26.853,677892.0
2018-02-16 10:20:00,32.06,32.1,32.04,32.05,612081.0,26.853,26.8865,26.8363,26.8447,612081.0
2018-02-16 10:25:00,32.05,32.09,32.02,32.05,798606.0,26.8447,26.8782,26.8195,26.8447,798606.0
2018-02-16 10:30:00,32.05,32.1,32.03,32.09,618592.0,26.8447,26.8865,26.8279,26.8782,618592.0
2018-02-16 10:35:00,32.09,32.11,32.02,32.03,1117671.0,26.8782,26.8949,26.8195,26.8279,1117671.0
2018-02-16 10:40:00,32.03,32.07,32.01,32.01,603133.0,26.8279,26.8614,26.8112,26.8112,603133.0
2018-02-16 10:45:00,32.01,32.03,32.0,32.02,654513.0,26.8112,26.8279,26.8028,26.8195,654513.0
2018-02-16 10:50:00,32.02,32.05,32.01,32.04,523628.0,26.8195,26.8447,26.8112,26.8363,523628.0
2018-02-16 10:55:00,32.04,32.05,31.97,31.99,715680.0,26.8363,26.8447,26.7777,26.7944,715680.0
2018-02-16 11:00:00,31.99,32.05,31.98,32.02,679790.0,26.7944,26.8447,26.786,26.8195,679790.0
2018-02-16 11:05:00,32.02,32.06,32.0,32.05,714622.0,26.8195,26.853,26.8028,26.8447,714622.0
2018-02-16 11:10:00,32.05,32.1,32.04,32.1,773214.0,26.8447,26.8865,26.8363,26.8865,773214.0
2018-02-16 11:15:00,32.09,32.1,32.06,32.09,442317.0,26.8782,26.8865,26.853,26.8782,442317.0
2018-02-16 11:20:00,32.1,32.11,32.08,32.1,659348.0,26.8865,26.8949,26.8698,26.8865,659348.0
2018-02-16 11:25:00,32.09,32.11,32.07,32.09,392274.0,26.8782,26.8949,26.8614,26.8782,392274.0
2018-02-16 11:30:00,32.08,32.09,32.04,32.05,586011.0,26.8698,26.8782,26.8363,26.8447,586011.0
2018-02-16 11:35:00,32.05,32.07,32.03,32.06,477618.0,26.8447,26.8614,26.8279,26.853,477618.0
2018-02-16 11:40:00,32.06,32.08,32.05,32.05,574570.0,26.853,26.8698,26.8447,26.8447,574570.0
2018-02-16 11:45:00,32.05,32.06,32.03,32.05,356792.0,26.8447,26.853,26.8279,26.8447,356792.0
2018-02-16 11:50:00,32.05,32.09,32.04,32.09,617213.0,26.8447,26.8782,26.8363,26.8782,617213.0
2018-02-16 11:55:00,32.09,32.11,32.08,32.1,457015.0,26.8782,26.8949,26.8698,26.8865,457015.0
2018-02-16 12:00:00,32.09,32.11,32.08,32.09,386887.0,26.8782,26.8949,26.8698,26.8782,386887.0
2018-02-16 12:05:00,32.09,32.12,32.08,32.11,377919.0,26.8782,26.9033,26.8698,26.8949,377919.0
2018-02-16 12:10:00,32.11,32.17,32.1,32.16,647198.0,26.8949,26.9452,26.8865,26.9368,647198.0
2018-02-16 12:15:00,32.17,32.17,32.13,32.16,361049.0,26.9452,26.9452,26.9117,26.9368,361049.0
2018-02-16 12:20:00,32.16,32.16,32.13,32.15,304410.0,26.9368,26.9368,26.9117,26.9284,304410.0
2018-02-16 12:25:00,32.15,32.16,32.13,32.15,377371.0,26.9284,26.9368,26.9117,26.9284,377371.0
2018-02-16 12:30:00,32.16,32.24,32.15,32.22,951121.0,26.9368,27.0038,26.9284,26.9871,951121.0
2018-02-16 12:35:00,32.23,32.26,32.22,32.25,678954.0,26.9954,27.0206,26.9871,27.0122,678954.0
2018-02-16 12:40:00,32.25,32.25,32.2,32.21,495140.0,27.0122,27.0122,26.9703,26.9787,495140.0
2018-02-16 12:45:00,32.2,32.23,32.15,32.15,471838.0,26.9703,26.9954,26.9284,26.9284,471838.0
2018-02-16 12:50:00,32.16,32.16,32.06,32.13,663717.0,26.9368,26.9368,26.853,26.9117,663717.0
2018-02-16 12:55:00,32.12,32.17,32.09,32.16,372116.0,26.9033,26.9452,26.8782,26.9368,372116.0
2018-02-16 13:00:00,32.16,32.19,32.12,32.13,376272.0,26.9368,26.9619,26.9033,26.9117,376272.0
2018-02-16 13:05:00,32.13,32.15,32.09,32.11,429846.0,26.9117,26.9284,26.8782,26.8949,429846.0
2018-02-16 13:10:00,32.11,32.13,32.07,32.09,521892.0,26.8949,26.9117,26.8614,26.8782,521892.0
2018-02-16 13:15:00,32.1,32.12,32.02,32.02,654216.0,26.8865,26.9033,26.8195,26.8195,654216.0
2018-02-16 13:20:00,32.03,32.1,32.02,32.06,395404.0,26.8279,26.8865,26.8195,26.853,395404.0
2018-02-16 13:25:00,32.07,32.1,32.02,32.02,377256.0,26.8614,26.8865,26.8195,26.8195,377256.0
2018-02-16 13:30:00,32.03,32.07,31.98,32.07,1008664.0,26.8279,26.8614,26.786,26.8614,1008664.0
2018-02-16 13:35:00,32.07,32.13,32.06,32.09,636061.0,26.8614,26.9117,26.853,26.8782,636061.0
2018-02-16 13:40:00,32.09,32.16,32.08,32.14,734247.0,26.8782,26.9368,26.8698,26.92,734247.0
2018-02-16 13:45:00,32.15,32.17,32.12,32.13,365554.0,26.9284,26.9452,26.9033,26.9117,365554.0
2018-02-16 13:50:00,32.12,32.13,32.03,32.04,759780.0,26.9033,26.9117,26.8279,26.8363,759780.0
2018-02-16 13:55:00,32.04,32.11,32.02,32.08,381758.0,26.8363,26.8949,26.8195,26.8698,381758.0
2018-02-16 14:00:00,32.08,32.13,32.07,32.08,242856.0,26.8698,26.9117,26.8614,26.8698,242856.0
2018-02-16 14:05:00,32.09,32.09,32.02,32.03,548017.0,26.8782,26.8782,26.8195,26.8279,548017.0
2018-02-16 14:10:00,32.02,32.06,32.01,32.02,317939.0,26.8195,26.853,26.8112,26.8195,317939.0
2018-02-16 14:15:00,32.02,32.05,31.97,32.04,979577.0,26.8195,26.8447,26.7777,26.8363,979577.0
2018-02-16 14:20:00,32.03,32.03,31.95,31.97,742690.0,26.8279,26.8279,26.7609,26.7777,742690.0
2018-02-16 14:25:00,31.97,32.04,31.96,32.02,852082.0,26.7777,26.8363,26.7693,26.8195,852082.0
2018-02-16 14:30:00,32.02,32.07,32.0,32.07,420511.0,26.8195,26.8614,26.8028,26.8614,420511.0
2018-02-16 14:35:00,32.06,32.08,32.04,32.05,388815.0,26.853,26.8698,26.8363,26.8447,388815.0
2018-02-16 14:40:00,32.05,32.06,31.98,31.99,528783.0,26.8447,26.853,26.786,26.7944,528783.0
2018-02-16 14:45:00,32.0,32.04,31.96,32.03,727726.0,26.8028,26.8363,26.7693,26.8279,727726.0
2018-02-16 14:50:00,32.04,32.04,31.98,32.02,442930.0,26.8363,26.8363,26.786,26.8195,442930.0
2018-02-16 14:55:00,32.02,32.08,32.02,32.07,563775.0,26.8195,26.8698,26.8195,26.8614,563775.0
2018-02-16 15:00:00,32.07,32.1,32.06,32.07,429443.0,26.8614,26.8865,26.853,26.8614,429443.0
2018-02-16 15:05:00,32.07,32.09,32.05,32.08,620661.0,26.8614,26.8782,26.8447,26.8698,620661.0
2018-02-16 15:10:00,32.08,32.09,32.06,32.06,523362.0,26.8698,26.8782,26.853,26.853,523362.0
2018-02-16 15:15:00,32.07,32.07,32.02,32.04,541435.0,26.8614,26.8614,26.8195,26.8363,541435.0
2018-02-16 15:20:00,32.03,32.06,32.0,32.02,455054.0,26.8279,26.853,26.8028,26.8195,455054.0
2018-02-16 15:25:00,32.02,32.06,32.01,32.05,424906.0,26.8195,26.853,26.8112,26.8447,424906.0
2018-02-16 15:30:00,32.04,32.06,32.02,32.04,653735.0,26.8363,26.853,26.8195,26.8363,653735.0
2018-02-16 15:35:00,32.03,32.06,32.01,32.04,635884.0,26.8279,26.853,26.8112,26.8363,635884.0
2018-02-16 15:40:00,32.05,32.05,32.01,32.01,792125.0,26.8447,26.8447,26.8112,26.8112,792125.0
2018-02-16 15:45:00,32.02,32.08,32.01,32.06,1059710.0,26.8195,26.8698,26.8112,26.853,1059710.0
2018-02-16 15:50:00,32.06,32.06,32.0,32.02,1450223.0,26.853,26.853,26.8028,26.8195,1450223.0
2018-02-16 15:55:00,32.02,32.03,31.96,31.98,4093664.0,26.8195,26.8279,26.7693,26.786,4093664.0
2018-02-20 09:30:00,31.96,32.04,31.94,32.01,2226044.0,26.7693,26.8363,26.7525,26.8112,2226044.0
2018-02-20 09:35:00,32.01,32.1,32.01,32.03,1532973.0,26.8112,26.8865,26.8112,26.8279,1532973.0
2018-02-20 09:40:00,32.03,32.07,31.98,32.03,1168880.0,26.8279,26.8614,26.786,26.8279,1168880.0
2018-02-20 09:45:00,32.03,32.14,32.02,32.13,1524194.0,26.8279,26.92,26.8195,26.9117,1524194.0
2018-02-20 09:50:00,32.13,32.16,32.04,32.05,1011833.0,26.9117,26.9368,26.8363,26.8447,1011833.0
2018-02-20 09:55:00,32.05,32.1,32.02,32.06,936106.0,26.8447,26.8865,26.8195,26.853,936106.0
2018-02-20 10:00:00,32.07,32.07,31.97,32.01,1127228.0,26.8614,26.8614,26.7777,26.8112,1127228.0
2018-02-20 10:05:00,32.01,32.05,31.97,32.0,668982.0,26.8112,26.8447,26.7777,26.8028,668982.0
2018-02-20 10:10:00,32.0,32.04,31.98,31.98,980258.0,26.8028,26.8363,26.786,26.786,980258.0
2018-02-20 10:15:00,31.99,31.99,31.93,31.95,1630592.0,26.7944,26.7944,26.7442,26.7609,1630592.0
2018-02-20 10:20:00,31.95,31.99,31.93,31.93,764014.0,26.7609,26.7944,26.7442,26.7442,764014.0
2018-02-20 10:25:00,31.93,31.98,31.93,31.96,1024555.0,26.7442,26.786,26.7442,26.7693,1024555.0
2018-02-20 10:30:00,31.95,31.96,31.86,31.87,1246727.0,26.7609,26.7693,26.6855,26.6939,1246727.0
2018-02-20 10:35:00,31.87,31.87,31.82,31.82,824578.0,26.6939,26.6939,26.652,26.652,824578.0
2018-02-20 10:40:00,31.83,31.9,31.81,31.88,780829.0,26.6604,26.719,26.6436,26.7023,780829.0
2018-02-20 10:45:00,31.89,31.92,31.86,31.89,692136.0,26.7107,26.7358,26.6855,26.7107,692136.0
2018-02-20 10:50:00,31.9,31.9,31.82,31.84,600447.0,26.719,26.719,26.652,26.6688,600447.0
2018-02-20 10:55:00,31.83,31.85,31.81,31.81,540921.0,26.6604,26.6771,26.6436,26.6436,540921.0
2018-02-20 11:00:00,31.81,31.86,31.77,31.85,1085651.0,26.6436,26.6855,26.6101,26.6771,1085651.0
2018-02-20 11:05:00,31.85,31.91,31.83,31.89,861328.0,26.6771,26.7274,26.6604,26.7107,861328.0
2018-02-20 11:10:00,31.89,31.9,31.87,31.88,324949.0,26.7107,26.719,26.6939,26.7023,324949.0
2018-02-20 11:15:00,31.88,31.88,31.84,31.88,416677.0,26.7023,26.7023,26.6688,26.7023,416677.0
2018-02-20 11:20:00,31.87,31.97,31.87,31.96,702567.0,26.6939,26.7777,26.6939,26.7693,702567.0
2018-02-20 11:25:00,31.96,32.0,31.94,32.0,779222.0,26.7693,26.8028,26.7525,26.8028,779222.0
2018-02-20 11:30:00,32.0,32.02,31.98,31.99,552653.0,26.8028,26.8195,26.786,26.7944,552653.0
2018-02-20 11:35:00,32.0,32.02,31.95,31.96,746183.0,26.8028,26.8195,26.7609,26.7693,746183.0
2018-02-20 11:40:00,31.96,32.0,31.95,31.98,627197.0,26.7693,26.8028,26.7609,26.786,627197.0
2018-02-20 11:45:00,31.98,32.0,31.96,31.97,362260.0,26.786,26.8028,26.7693,26.7777,362260.0
2018-02-20 11:50:00,31.98,32.01,31.97,32.01,372215.0,26.786,26.8112,26.7777,26.8112,372215.0
2018-02-20 11:55:00,32.01,32.04,32.0,32.04,700807.0,26.8112,26.8363,26.8028,26.8363,700807.0
2018-02-20 12:00:00,32.04,32.08,32.03,32.04,653681.0,26.8363,26.8698,26.8279,26.8363,653681.0
2018-02-20 12:05:00,32.04,32.07,32.03,32.04,567718.0,26.8363,26.8614,26.8279,26.8363,567718.0
2018-02-20 12:10:00,32.03,32.05,32.01,32.02,381100.0,26.8279,26.8447,26.8112,26.8195,381100.0
2018-02-20 12:15:00,32.02,32.05,32.02,32.03,330480.0,26.8195,26.8447,26.8195,26.8279,330480.0
2018-02-20 12:20:00,32.03,32.07,32.02,32.07,709833.0,26.8279,26.8614,26.8195,26.8614,709833.0
2018-02-20 12:25:00,32.06,32.07,32.03,32.05,287894.0,26.853,26.8614,26.8279,26.8447,287894.0
2018-02-20 12:30:00,32.05,32.08,32.03,32.06,442645.0,26.8447,26.8698,26.8279,26.853,442645.0
2018-02-20 12:35:00,32.06,32.08,32.05,32.08,249445.0,26.853,26.8698,26.8447,26.8698,249445.0
2018-02-20 12:40:00,32.08,32.08,32.01,32.02,373066.0,26.8698,26.8698,26.8112,26.8195,373066.0
2018-02-20 12:45:00,32.02,32.06,32.02,32.06,266551.0,26.8195,26.853,26.8195,26.853,266551.0
2018-02-20 12:50:00,32.05,32.07,32.03,32.05,488787.0,26.8447,26.8614,26.8279,26.8447,488787.0
2018-02-20 12:55:00,32.05,32.07,32.03,32.05,232501.0,26.8447,26.8614,26.8279,26.8447,232501.0
2018-02-20 13:00:00,32.05,32.07,32.01,32.02,387239.0,26.8447,26.8614,26.8112,26.8195,387239.0
2018-02-20 13:05:00,32.01,32.02,31.98,31.99,840059.0,26.8112,26.8195,26.786,26.7944,840059.0
2018-02-20 13:10:00,31.98,32.02,31.97,32.01,475519.0,26.786,26.8195,26.7777,26.8112,475519.0
2018-02-20 13:15:00,32.02,32.05,32.0,32.02,330503.0,26.8195,26.8447,26.8028,26.8195,330503.0
2018-02-20 13:20:00,32.03,32.04,32.0,32.03,236326.0,26.8279,26.8363,26.8028,26.8279,236326.0
2018-02-20 13:25:00,32.04,32.04,31.99,32.01,516793.0,26.8363,26.8363,26.7944,26.8112,516793.0
2018-02-20 13:30:00,32.0,32.02,31.98,32.02,209580.0,26.8028,26.8195,26.786,26.8195,209580.0
2018-02-20 13:35:00,32.02,32.04,32.01,32.01,362201.0,26.8195,26.8363,26.8112,26.8112,362201.0
2018-02-20 13:40:00,32.01,32.02,31.99,31.99,166702.0,26.8112,26.8195,26.7944,26.7944,166702.0
2018-02-20 13:45:00,31.99,32.02,31.99,32.02,347631.0,26.7944,26.8195,26.7944,26.8195,347631.0
2018-02-20 13:50:00,32.02,32.04,32.0,32.03,212628.0,26.8195,26.8363,26.8028,26.8279,212628.0
2018-02-20 13:55:00,32.04,32.04,31.98,32.03,266561.0,26.8363,26.8363,26.786,26.8279,266561.0
2018-02-20 14:00:00,32.03,32.04,31.99,32.01,357205.0,26.8279,26.8363,26.7944,26.8112,357205.0
2018-02-20 14:05:00,32.02,32.02,31.95,31.95,377608.0,26.8195,26.8195,26.7609,26.7609,377608.0
2018-02-20 14:10:00,31.96,31.97,31.92,31.93,558479.0,26.7693,26.7777,26.7358,26.7442,558479.0
2018-02-20 14:15:00,31.93,31.97,31.92,31.96,367881.0,26.7442,26.7777,26.7358,26.7693,367881.0
2018-02-20 14:20:00,31.96,31.99,31.95,31.96,362695.0,26.7693,26.7944,26.7609,26.7693,362695.0
2018-02-20 14:25:00,31.96,32.0,31.96,31.97,168683.0,26.7693,26.8028,26.7693,26.7777,168683.0
2018-02-20 14:30:00,31.96,32.01,31.95,32.0,285280.0,26.7693,26.8112,26.7609,26.8028,285280.0
2018-02-20 14:35:00,32.0,32.02,31.99,32.02,195331.0,26.8028,26.8195,26.7944,26.8195,195331.0
2018-02-20 14:40:00,32.02,32.02,31.98,32.0,758102.0,26.8195,26.8195,26.786,26.8028,758102.0
2018-02-20 14:45:00,32.0,32.02,31.98,31.99,233473.0,26.8028,26.8195,26.786,26.7944,233473.0
2018-02-20 14:50:00,31.99,31.99,31.91,31.92,280248.0,26.7944,26.7944,26.7274,26.7358,280248.0
2018-02-20 14:55:00,31.92,31.95,31.91,31.93,333593.0,26.7358,26.7609,26.7274,26.7442,333593.0
2018-02-20 15:00:00,31.94,31.99,31.93,31.98,302195.0,26.7525,26.7944,26.7442,26.786,302195.0
2018-02-20 15:05:00,31.98,32.01,31.9,31.91,702865.0,26.786,26.8112,26.719,26.7274,702865.0
2018-02-20 15:10:00,31.91,31.92,31.83,31.85,1173024.0,26.7274,26.7358,26.6604,26.6771,1173024.0
2018-02-20 15:15:00,31.85,31.92,31.85,31.87,888060.0,26.6771,26.7358,26.6771,26.6939,888060.0
2018-02-20 15:20:00,31.86,31.87,31.75,31.79,1367198.0,26.6855,26.6939,26.5934,26.6269,1367198.0
2018-02-20 15:25:00,31.79,31.83,31.77,31.83,1090621.0,26.6269,26.6604,26.6101,26.6604,1090621.0
2018-02-20 15:30:00,31.82,31.89,31.81,31.89,666180.0,26.652,26.7107,26.6436,26.7107,666180.0
2018-02-20 15:35:00,31.88,31.91,31.84,31.88,493143.0,26.7023,26.7274,26.6688,26.7023,493143.0
2018-02-20 15:40:00,31.87,31.88,31.83,31.83,1004239.0,26.6939,26.7023,26.6604,26.6604,1004239.0
2018-02-20 15:45:00,31.83,31.94,31.81,31.93,2106005.0,26.6604,26.7525,26.6436,26.7442,2106005.0
2018-02-20 15:50:00,31.93,32.0,31.92,31.99,1047856.0,26.7442,26.8028,26.7358,26.7944,1047856.0
2018-02-20 15:55:00,31.98,32.01,31.9,31.91,2339708.0,26.786,26.8112,26.719,26.7274,2339708.0
2018-02-21 09:30:00,31.8,31.93,31.77,31.87,3549149.0,26.6353,26.7442,26.6101,26.6939,3549149.0
2018-02-21 09:35:00,31.88,31.96,31.87,31.95,1298661.0,26.7023,26.7693,26.6939,26.7609,1298661.0
2018-02-21 09:40:00,31.96,31.96,31.88,31.96,1306030.0,26.7693,26.7693,26.7023,26.7693,1306030.0
2018-02-21 09:45:00,31.96,32.03,31.95,31.99,1483487.0,26.7693,26.8279,26.7609,26.7944,1483487.0
2018-02-21 09:50:00,31.99,32.01,31.94,31.95,1178708.0,26.7944,26.8112,26.7525,26.7609,1178708.0
2018-02-21 09:55:00,31.96,31.96,31.91,31.96,618722.0,26.7693,26.7693,26.7274,26.7693,618722.0
2018-02-21 10:00:00,31.96,31.96,31.87,31.9,1242373.0,26.7693,26.7693,26.6939,26.719,1242373.0
2018-02-21 10:05:00,31.9,31.96,31.87,31.95,888090.0,26.719,26.7693,26.6939,26.7609,888090.0
2018-02-21 10:10:00,31.94,32.0,31.94,31.96,689670.0,26.7525,26.8028,26.7525,26.7693,689670.0
2018-02-21 10:15:00,31.97,32.0,31.95,32.0,510919.0,26.7777,26.8028,26.7609,26.8028,510919.0
2018-02-21 10:20:00,32.0,32.0,31.96,31.99,434986.0,26.8028,26.8028,26.7693,26.7944,434986.0
2018-02-21 10:25:00,31.99,31.99,31.92,31.93,523062.0,26.7944,26.7944,26.7358,26.7442,523062.0
2018-02-21 10:30:00,31.93,32.0,31.93,32.0,718525.0,26.7442,26.8028,26.7442,26.8028,718525.0
2018-02-21 10:35:00,32.0,32.04,31.98,32.04,958950.0,26.8028,26.8363,26.786,26.8363,958950.0
2018-02-21 10:40:00,32.04,32.09,32.03,32.08,1242186.0,26.8363,26.8782,26.8279,26.8698,1242186.0
2018-02-21 10:45:00,32.08,32.12,32.06,32.09,1128563.0,26.8698,26.9033,26.853,26.8782,1128563.0
2018-02-21 10:50:00,32.09,32.11,32.06,32.09,637411.0,26.8782,26.8949,26.853,26.8782,637411.0
2018-02-21 10:55:00,32.1,32.13,32.09,32.11,896940.0,26.8865,26.9117,26.8782,26.8949,896940.0
2018-02-21 11:00:00,32.11,32.13,32.08,32.12,961084.0,26.8949,26.9117,26.8698,26.9033,961084.0
2018-02-21 11:05:00,32.12,32.13,32.1,32.12,553351.0,26.9033,26.9117,26.8865,26.9033,553351.0
2018-02-21 11:10:00,32.12,32.12,32.07,32.1,901055.0,26.9033,26.9033,26.8614,26.8865,901055.0
2018-02-21 11:15:00,32.09,32.11,32.04,32.11,1002977.0,26.8782,26.8949,26.8363,26.8949,1002977.0
2018-02-21 11:20:00,32.11,32.13,32.09,32.1,519766.0,26.8949,26.9117,26.8782,26.8865,519766.0
2018-02-21 11:25:00,32.09,32.12,32.06,32.09,934225.0,26.8782,26.9033,26.853,26.8782,934225.0
2018-02-21 11:30:00,32.1,32.12,32.08,32.08,430434.0,26.8865,26.9033,26.8698,26.8698,430434.0
2018-02-21 11:35:00,32.08,32.09,32.05,32.05,738253.0,26.8698,26.8782,26.8447,26.8447,738253.0
2018-02-21 11:40:00,32.05,32.08,32.03,32.04,476446.0,26.8447,26.8698,26.8279,26.8363,476446.0
2018-02-21 11:45:00,32.04,32.06,32.03,32.06,335859.0,26.8363,26.853,26.8279,26.853,335859.0
2018-02-21 11:50:00,32.05,32.08,32.03,32.06,508947.0,26.8447,26.8698,26.8279,26.853,508947.0
2018-02-21 11:55:00,32.06,32.08,32.04,32.05,409980.0,26.853,26.8698,26.8363,26.8447,409980.0
2018-02-21 12:00:00,32.05,32.07,31.99,32.0,493434.0,26.8447,26.8614,26.7944,26.8028,493434.0
2018-02-21 12:05:00,32.0,32.02,31.97,31.98,412312.0,26.8028,26.8195,26.7777,26.786,412312.0
2018-02-21 12:10:00,31.99,32.04,31.97,32.01,350197.0,26.7944,26.8363,26.7777,26.8112,350197.0
2018-02-21 12:15:00,32.01,32.06,32.0,32.05,263930.0,26.8112,26.853,26.8028,26.8447,263930.0
2018-02-21 12:20:00,32.06,32.06,32.0,32.02,358225.0,26.853,26.853,26.8028,26.8195,358225.0
2018-02-21 12:25:00,32.02,32.04,32.0,32.02,235628.0,26.8195,26.8363,26.8028,26.8195,235628.0
2018-02-21 12:30:00,32.03,32.04,32.0,32.04,240538.0,26.8279,26.8363,26.8028,26.8363,240538.0
2018-02-21 12:35:00,32.05,32.08,32.04,32.07,301751.0,26.8447,26.8698,26.8363,26.8614,301751.0
2018-02-21 12:40:00,32.06,32.09,32.05,32.06,280879.0,26.853,26.8782,26.8447,26.853,280879.0
2018-02-21 12:45:00,32.07,32.11,32.06,32.09,427006.0,26.8614,26.8949,26.853,26.8782,427006.0
2018-02-21 12:50:00,32.09,32.12,32.09,32.1,432614.0,26.8782,26.9033,26.8782,26.8865,432614.0
2018-02-21 12:55:00,32.1,32.15,32.1,32.15,553450.0,26.8865,26.9284,26.8865,26.9284,553450.0
2018-02-21 13:00:00,32.15,32.17,32.09,32.09,1048124.0,26.9284,26.9452,26.8782,26.8782,1048124.0
2018-02-21 13:05:00,32.1,32.12,32.07,32.12,354835.0,26.8865,26.9033,26.8614,26.9033,354835.0
2018-02-21 13:10:00,32.12,32.16,32.11,32.15,926740.0,26.9033,26.9368,26.8949,26.9284,926740.0
2018-02-21 13:15:00,32.15,32.17,32.13,32.14,305501.0,26.9284,26.9452,26.9117,26.92,305501.0
2018-02-21 13:20:00,32.13,32.15,32.13,32.15,249866.0,26.9117,26.9284,26.9117,26.9284,249866.0
2018-02-21 13:25:00,32.15,32.15,32.11,32.14,430953.0,26.9284,26.9284,26.8949,26.92,430953.0
2018-02-21 13:30:00,32.14,32.17,32.14,32.15,479366.0,26.92,26.9452,26.92,26.9284,479366.0
2018-02-21 13:35:00,32.15,32.18,32.15,32.15,325193.0,26.9284,26.9536,26.9284,26.9284,325193.0
2018-02-21 13:40:00,32.15,32.16,32.12,32.14,456839.0,26.9284,26.9368,26.9033,26.92,456839.0
2018-02-21 13:45:00,32.15,32.18,32.14,32.17,511597.0,26.9284,26.9536,26.92,26.9452,511597.0
2018-02-21 13:50:00,32.16,32.2,32.16,32.18,559285.0,26.9368,26.9703,26.9368,26.9536,559285.0
2018-02-21 13:55:00,32.17,32.18,32.13,32.15,219188.0,26.9452,26.9536,26.9117,26.9284,219188.0
2018-02-21 14:00:00,32.14,32.25,32.11,32.22,1855468.0,26.92,27.0122,26.8949,26.9871,1855468.0
2018-02-21 14:05:00,32.22,32.23,32.16,32.18,1557859.0,26.9871,26.9954,26.9368,26.9536,1557859.0
2018-02-21 14:10:00,32.18,32.23,32.13,32.16,878552.0,26.9536,26.9954,26.9117,26.9368,878552.0
2018-02-21 14:15:00,32.15,32.25,32.15,32.23,915693.0,26.9284,27.0122,26.9284,26.9954,915693.0
2018-02-21 14:20:00,32.24,32.31,32.21,32.31,1260001.0,27.0038,27.0624,26.9787,27.0624,1260001.0
2018-02-21 14:25:00,32.31,32.33,32.28,32.29,1189365.0,27.0624,27.0792,27.0373,27.0457,1189365.0
2018-02-21 14:30:00,32.3,32.34,32.28,32.33,1063806.0,27.0541,27.0876,27.0373,27.0792,1063806.0
2018-02-21 14:35:00,32.33,32.34,32.29,32.32,750367.0,27.0792,27.0876,27.0457,27.0708,750367.0
2018-02-21 14:40:00,32.32,32.37,32.32,32.33,759264.0,27.0708,27.1127,27.0708,27.0792,759264.0
2018-02-21 14:45:00,32.33,32.34,32.26,32.27,1079434.0,27.0792,27.0876,27.0206,27.0289,1079434.0
2018-02-21 14:50:00,32.27,32.32,32.21,32.28,1453419.0,27.0289,27.0708,26.9787,27.0373,1453419.0
2018-02-21 14:55:00,32.27,32.33,32.27,32.3,430973.0,27.0289,27.0792,27.0289,27.0541,430973.0
2018-02-21 15:00:00,32.3,32.31,32.16,32.17,1171191.0,27.0541,27.0624,26.9368,26.9452,1171191.0
2018-02-21 15:05:00,32.16,32.2,32.12,32.18,925109.0,26.9368,26.9703,26.9033,26.9536,925109.0
2018-02-21 15:10:00,32.17,32.17,32.06,32.15,1106650.0,26.9452,26.9452,26.853,26.9284,1106650.0
2018-02-21 15:15:00,32.14,32.17,32.1,32.11,1014522.0,26.92,26.9452,26.8865,26.8949,1014522.0
2018-02-21 15:20:00,32.1,32.13,32.06,32.07,945250.0,26.8865,26.9117,26.853,26.8614,945250.0
2018-02-21 15:25:00,32.06,32.15,32.03,32.14,961668.0,26.853,26.9284,26.8279,26.92,961668.0
2018-02-21 15:30:00,32.14,32.2,32.12,32.18,922423.0,26.92,26.9703,26.9033,26.9536,922423.0
2018-02-21 15:35:00,32.18,32.22,32.11,32.11,758507.0,26.9536,26.9871,26.8949,26.8949,758507.0
2018-02-21 15:40:00,32.12,32.12,32.0,32.03,980368.0,26.9033,26.9033,26.8028,26.8279,980368.0
2018-02-21 15:45:00,32.03,32.12,32.01,32.05,1192485.0,26.8279,26.9033,26.8112,26.8447,1192485.0
2018-02-21 15:50:00,32.05,32.06,31.97,32.02,1511127.0,26.8447,26.853,26.7777,26.8195,1511127.0
2018-02-21 15:55:00,32.01,32.02,31.87,31.88,3331783.0,26.8112,26.8195,26.6939,26.7023,3331783.0
2018-02-22 09:30:00,31.99,32.05,31.9,32.04,2638225.0,26.7944,26.8447,26.719,26.8363,2638225.0
2018-02-22 09:35:00,32.03,32.07,31.95,32.05,1183003.0,26.8279,26.8614,26.7609,26.8447,1183003.0
2018-02-22 09:40:00,32.05,32.07,32.02,32.04,1145226.0,26.8447,26.8614,26.8195,26.8363,1145226.0
2018-02-22 09:45:00,32.04,32.07,32.01,32.02,679287.0,26.8363,26.8614,26.8112,26.8195,679287.0
2018-02-22 09:50:00,32.01,32.02,31.94,31.95,890024.0,26.8112,26.8195,26.7525,26.7609,890024.0
2018-02-22 09:55:00,31.94,31.96,31.87,31.96,1059331.0,26.7525,26.7693,26.6939,26.7693,1059331.0
2018-02-22 10:00:00,31.96,31.97,31.86,31.93,1041078.0,26.7693,26.7777,26.6855,26.7442,1041078.0
2018-02-22 10:05:00,31.92,31.95,31.88,31.95,444112.0,26.7358,26.7609,26.7023,26.7609,444112.0
2018-02-22 10:10:00,31.94,31.96,31.85,31.85,661341.0,26.7525,26.7693,26.6771,26.6771,661341.0
2018-02-22 10:15:00,31.86,31.92,31.84,31.85,676488.0,26.6855,26.7358,26.6688,26.6771,676488.0
2018-02-22 10:20:00,31.85,31.94,31.83,31.91,513949.0,26.6771,26.7525,26.6604,26.7274,513949.0
2018-02-22 10:25:00,31.91,31.94,31.88,31.88,310900.0,26.7274,26.7525,26.7023,26.7023,310900.0
2018-02-22 10:30:00,31.88,31.92,31.84,31.84,638998.0,26.7023,26.7358,26.6688,26.6688,638998.0
2018-02-22 10:35:00,31.84,31.91,31.83,31.91,552428.0,26.6688,26.7274,26.6604,26.7274,552428.0
2018-02-22 10:40:00,31.91,31.92,31.88,31.9,378842.0,26.7274,26.7358,26.7023,26.719,378842.0
2018-02-22 10:45:00,31.91,31.94,31.89,31.94,773968.0,26.7274,26.7525,26.7107,26.7525,773968.0
2018-02-22 10:50:00,31.94,31.97,31.92,31.93,726497.0,26.7525,26.7777,26.7358,26.7442,726497.0
2018-02-22 10:55:00,31.93,31.96,31.9,31.94,345693.0,26.7442,26.7693,26.719,26.7525,345693.0
2018-02-22 11:00:00,31.94,32.01,31.93,31.99,753860.0,26.7525,26.8112,26.7442,26.7944,753860.0
2018-02-22 11:05:00,31.99,32.03,31.98,32.03,674400.0,26.7944,26.8279,26.786,26.8279,674400.0
2018-02-22 11:10:00,32.03,32.07,32.02,32.05,841977.0,26.8279,26.8614,26.8195,26.8447,841977.0
2018-02-22 11:15:00,32.05,32.06,32.0,32.03,535978.0,26.8447,26.853,26.8028,26.8279,535978.0
2018-02-22 11:20:00,32.03,32.06,32.01,32.03,464261.0,26.8279,26.853,26.8112,26.8279,464261.0
2018-02-22 11:25:00,32.02,32.09,32.02,32.07,647301.0,26.8195,26.8782,26.8195,26.8614,647301.0
2018-02-22 11:30:00,32.07,32.08,32.04,32.04,281673.0,26.8614,26.8698,26.8363,26.8363,281673.0
2018-02-22 11:35:00,32.04,32.07,32.01,32.07,392114.0,26.8363,26.8614,26.8112,26.8614,392114.0
2018-02-22 11:40:00,32.07,32.13,32.06,32.11,769241.0,26.8614,26.9117,26.853,26.8949,769241.0
2018-02-22 11:45:00,32.11,32.13,32.09,32.1,851229.0,26.8949,26.9117,26.8782,26.8865,851229.0
2018-02-22 11:50:00,32.11,32.13,32.08,32.12,347837.0,26.8949,26.9117,26.8698,26.9033,347837.0
2018-02-22 11:55:00,32.12,32.14,32.09,32.11,607049.0,26.9033,26.92,26.8782,26.8949,607049.0
2018-02-22 12:00:00,32.11,32.14,32.09,32.09,240562.0,26.8949,26.92,26.8782,26.8782,240562.0
2018-02-22 12:05:00,32.09,32.12,32.07,32.12,353587.0,26.8782,26.9033,26.8614,26.9033,353587.0
2018-02-22 12:10:00,32.11,32.13,32.07,32.09,346555.0,26.8949,26.9117,26.8614,26.8782,346555.0
2018-02-22 12:15:00,32.09,32.14,32.09,32.13,312701.0,26.8782,26.92,26.8782,26.9117,312701.0
2018-02-22 12:20:00,32.13,32.14,32.08,32.12,514426.0,26.9117,26.92,26.8698,26.9033,514426.0
2018-02-22 12:25:00,32.11,32.14,32.08,32.1,365416.0,26.8949,26.92,26.8698,26.8865,365416.0
2018-02-22 12:30:00,32.1,32.11,32.03,32.05,462409.0,26.8865,26.8949,26.8279,26.8447,462409.0
2018-02-22 12:35:00,32.05,32.08,32.04,32.08,194903.0,26.8447,26.8698,26.8363,26.8698,194903.0
2018-02-22 12:40:00,32.08,32.09,32.04,32.04,472501.0,26.8698,26.8782,26.8363,26.8363,472501.0
2018-02-22 12:45:00,32.05,32.07,31.99,32.0,730974.0,26.8447,26.8614,26.7944,26.8028,730974.0
2018-02-22 12:50:00,31.99,32.02,31.93,32.01,718625.0,26.7944,26.8195,26.7442,26.8112,718625.0
2018-02-22 12:55:00,32.01,32.05,31.98,31.98,482307.0,26.8112,26.8447,26.786,26.786,482307.0
2018-02-22 13:00:00,31.98,32.05,31.98,32.03,437472.0,26.786,26.8447,26.786,26.8279,437472.0
2018-02-22 13:05:00,32.03,32.04,32.01,32.01,352815.0,26.8279,26.8363,26.8112,26.8112,352815.0
2018-02-22 13:10:00,32.01,32.02,31.92,31.92,710243.0,26.8112,26.8195,26.7358,26.7358,710243.0
2018-02-22 13:15:00,31.92,31.98,31.91,31.94,400806.0,26.7358,26.786,26.7274,26.7525,400806.0
2018-02-22 13:20:00,31.94,31.98,31.94,31.97,318732.0,26.7525,26.786,26.7525,26.7777,318732.0
2018-02-22 13:25:00,31.97,32.02,31.96,32.0,356225.0,26.7777,26.8195,26.7693,26.8028,356225.0
2018-02-22 13:30:00,32.0,32.01,31.94,31.95,348418.0,26.8028,26.8112,26.7525,26.7609,348418.0
2018-02-22 13:35:00,31.95,31.97,31.94,31.96,356958.0,26.7609,26.7777,26.7525,26.7693,356958.0
2018-02-22 13:40:00,31.96,31.97,31.91,31.93,462666.0,26.7693,26.7777,26.7274,26.7442,462666.0
2018-02-22 13:45:00,31.93,31.93,31.87,31.89,915208.0,26.7442,26.7442,26.6939,26.7107,915208.0
2018-02-22 13:50:00,31.88,31.97,31.87,31.96,500202.0,26.7023,26.7777,26.6939,26.7693,500202.0
2018-02-22 13:55:00,31.96,31.97,31.93,31.94,340935.0,26.7693,26.7777,26.7442,26.7525,340935.0
2018-02-22 14:00:00,31.94,31.97,31.94,31.97,284674.0,26.7525,26.7777,26.7525,26.7777,284674.0
2018-02-22 14:05:00,31.96,31.98,31.92,31.93,431766.0,26.7693,26.786,26.7358,26.7442,431766.0
2018-02-22 14:10:00,31.92,31.93,31.88,31.89,431224.0,26.7358,26.7442,26.7023,26.7107,431224.0
2018-02-22 14:15:00,31.89,31.95,31.89,31.95,202233.0,26.7107,26.7609,26.7107,26.7609,202233.0
2018-02-22 14:20:00,31.95,31.95,31.91,31.95,205625.0,26.7609,26.7609,26.7274,26.7609,205625.0
2018-02-22 14:25:00,31.94,31.97,31.91,31.96,372284.0,26.7525,26.7777,26.7274,26.7693,372284.0
2018-02-22 14:30:00,31.96,31.99,31.95,31.97,419150.0,26.7693,26.7944,26.7609,26.7777,419150.0
2018-02-22 14:35:00,31.98,31.98,31.94,31.96,268581.0,26.786,26.786,26.7525,26.7693,268581.0
2018-02-22 14:40:00,31.96,31.96,31.9,31.92,333292.0,26.7693,26.7693,26.719,26.7358,333292.0
2018-02-22 14:45:00,31.92,31.92,31.87,31.89,629309.0,26.7358,26.7358,26.6939,26.7107,629309.0
2018-02-22 14:50:00,31.88,31.89,31.84,31.86,443428.0,26.7023,26.7107,26.6688,26.6855,443428.0
2018-02-22 14:55:00,31.86,31.87,31.74,31.74,1234337.0,26.6855,26.6939,26.585,26.585,1234337.0
2018-02-22 15:00:00,31.75,31.77,31.67,31.71,1185747.0,26.5934,26.6101,26.5264,26.5599,1185747.0
2018-02-22 15:05:00,31.71,31.77,31.68,31.7,696819.0,26.5599,26.6101,26.5348,26.5515,696819.0
2018-02-22 15:10:00,31.69,31.79,31.68,31.78,655184.0,26.5431,26.6269,26.5348,26.6185,655184.0
2018-02-22 15:15:00,31.79,31.83,31.75,31.83,585479.0,26.6269,26.6604,26.5934,26.6604,585479.0
2018-02-22 15:20:00,31.83,31.84,31.78,31.82,453990.0,26.6604,26.6688,26.6185,26.652,453990.0
2018-02-22 15:25:00,31.81,31.85,31.77,31.78,604731.0,26.6436,26.6771,26.6101,26.6185,604731.0
2018-02-22 15:30:00,31.79,31.8,31.74,31.79,898929.0,26.6269,26.6353,26.585,26.6269,898929.0
2018-02-22 15:35:00,31.79,31.8,31.72,31.75,844491.0,26.6269,26.6353,26.5683,26.5934,844491.0
2018-02-22 15:40:00,31.75,31.81,31.73,31.74,851914.0,26.5934,26.6436,26.5766,26.585,851914.0
2018-02-22 15:45:00,31.74,31.74,31.59,31.6,2946763.0,26.585,26.585,26.4594,26.4678,2946763.0
2018-02-22 15:50:00,31.6,31.78,31.59,31.75,1950503.0,26.4678,26.6185,26.4594,26.5934,1950503.0
2018-02-22 15:55:00,31.76,31.77,31.69,31.69,2422002.0,26.6018,26.6101,26.5431,26.5431,2422002.0
2018-02-23 09:30:00,31.8,31.93,31.76,31.92,2448119.0,26.6353,26.7442,26.6018,26.7358,2448119.0
2018-02-23 09:35:00,31.92,31.92,31.8,31.89,1143162.0,26.7358,26.7358,26.6353,26.7107,1143162.0
2018-02-23 09:40:00,31.89,31.93,31.87,31.91,958733.0,26.7107,26.7442,26.6939,26.7274,958733.0
2018-02-23 09:45:00,31.92,31.92,31.87,31.89,606808.0,26.7358,26.7358,26.6939,26.7107,606808.0
2018-02-23 09:50:00,31.88,31.95,31.8,31.95,1032848.0,26.7023,26.7609,26.6353,26.7609,1032848.0
2018-02-23 09:55:00,31.95,31.95,31.87,31.9,751873.0,26.7609,26.7609,26.6939,26.719,751873.0
2018-02-23 10:00:00,31.9,31.92,31.84,31.9,743352.0,26.719,26.7358,26.6688,26.719,743352.0
2018-02-23 10:05:00,31.9,31.91,31.86,31.9,500424.0,26.719,26.7274,26.6855,26.719,500424.0
2018-02-23 10:10:00,31.91,31.92,31.85,31.88,588488.0,26.7274,26.7358,26.6771,26.7023,588488.0
2018-02-23 10:15:00,31.88,31.89,31.85,31.88,492502.0,26.7023,26.7107,26.6771,26.7023,492502.0
2018-02-23 10:20:00,31.88,31.88,31.84,31.86,868301.0,26.7023,26.7023,26.6688,26.6855,868301.0
2018-02-23 10:25:00,31.86,31.87,31.84,31.85,361745.0,26.6855,26.6939,26.6688,26.6771,361745.0
2018-02-23 10:30:00,31.85,31.86,31.81,31.81,504780.0,26.6771,26.6855,26.6436,26.6436,504780.0
2018-02-23 10:35:00,31.82,31.83,31.78,31.82,997814.0,26.652,26.6604,26.6185,26.652,997814.0
2018-02-23 10:40:00,31.81,31.86,31.81,31.86,366343.0,26.6436,26.6855,26.6436,26.6855,366343.0
2018-02-23 10:45:00,31.86,31.89,31.85,31.85,484638.0,26.6855,26.7107,26.6771,26.6771,484638.0
2018-02-23 10:50:00,31.85,31.87,31.83,31.83,535199.0,26.6771,26.6939,26.6604,26.6604,535199.0
2018-02-23 10:55:00,31.83,31.84,31.79,31.81,680519.0,26.6604,26.6688,26.6269,26.6436,680519.0
2018-02-23 11:00:00,31.81,31.87,31.8,31.85,638738.0,26.6436,26.6939,26.6353,26.6771,638738.0
2018-02-23 11:05:00,31.86,31.88,31.84,31.87,304776.0,26.6855,26.7023,26.6688,26.6939,304776.0
2018-02-23 11:10:00,31.87,31.88,31.85,31.87,227834.0,26.6939,26.7023,26.6771,26.6939,227834.0
2018-02-23 11:15:00,31.86,31.88,31.79,31.8,401988.0,26.6855,26.7023,26.6269,26.6353,401988.0
2018-02-23 11:20:00,31.79,31.82,31.79,31.82,142311.0,26.6269,26.652,26.6269,26.652,142311.0
2018-02-23 11:25:00,31.82,31.86,31.81,31.82,297598.0,26.652,26.6855,26.6436,26.652,297598.0
2018-02-23 11:30:00,31.83,31.85,31.82,31.83,238391.0,26.6604,26.6771,26.652,26.6604,238391.0
2018-02-23 11:35:00,31.83,31.88,31.81,31.88,325476.0,26.6604,26.7023,26.6436,26.7023,325476.0
2018-02-23 11:40:00,31.88,31.88,31.83,31.85,291143.0,26.7023,26.7023,26.6604,26.6771,291143.0
2018-02-23 11:45:00,31.85,31.86,31.84,31.84,175059.0,26.6771,26.6855,26.6688,26.6688,175059.0
2018-02-23 11:50:00,31.85,31.87,31.83,31.85,364585.0,26.6771,26.6939,26.6604,26.6771,364585.0
2018-02-23 11:55:00,31.85,31.88,31.84,31.87,244296.0,26.6771,26.7023,26.6688,26.6939,244296.0
2018-02-23 12:00:00,31.87,31.9,31.86,31.87,394548.0,26.6939,26.719,26.6855,26.6939,394548.0
2018-02-23 12:05:00,31.88,31.9,31.87,31.87,449582.0,26.7023,26.719,26.6939,26.6939,449582.0
2018-02-23 12:10:00,31.87,31.9,31.87,31.89,232607.0,26.6939,26.719,26.6939,26.7107,232607.0
2018-02-23 12:15:00,31.89,31.91,31.87,31.89,500031.0,26.7107,26.7274,26.6939,26.7107,500031.0
2018-02-23 12:20:00,31.89,31.9,31.84,31.86,372566.0,26.7107,26.719,26.6688,26.6855,372566.0
2018-02-23 12:25:00,31.86,31.87,31.8,31.81,325889.0,26.6855,26.6939,26.6353,26.6436,325889.0
2018-02-23 12:30:00,31.81,31.84,31.8,31.83,213912.0,26.6436,26.6688,26.6353,26.6604,213912.0
2018-02-23 12:35:00,31.82,31.85,31.82,31.84,227703.0,26.652,26.6771,26.652,26.6688,227703.0
2018-02-23 12:40:00,31.85,31.85,31.81,31.81,227438.0,26.6771,26.6771,26.6436,26.6436,227438.0
2018-02-23 12:45:00,31.81,31.87,31.81,31.86,253071.0,26.6436,26.6939,26.6436,26.6855,253071.0
2018-02-23 12:50:00,31.87,31.87,31.84,31.85,216290.0,26.6939,26.6939,26.6688,26.6771,216290.0
2018-02-23 12:55:00,31.85,31.86,31.83,31.85,145106.0,26.6771,26.6855,26.6604,26.6771,145106.0
2018-02-23 13:00:00,31.85,31.86,31.83,31.83,222996.0,26.6771,26.6855,26.6604,26.6604,222996.0
2018-02-23 13:05:00,31.83,31.84,31.79,31.8,375035.0,26.6604,26.6688,26.6269,26.6353,375035.0
2018-02-23 13:10:00,31.81,31.83,31.79,31.81,317634.0,26.6436,26.6604,26.6269,26.6436,317634.0
2018-02-23 13:15:00,31.8,31.81,31.79,31.8,291255.0,26.6353,26.6436,26.6269,26.6353,291255.0
2018-02-23 13:20:00,31.79,31.82,31.79,31.82,354776.0,26.6269,26.652,26.6269,26.652,354776.0
2018-02-23 13:25:00,31.81,31.83,31.81,31.83,252486.0,26.6436,26.6604,26.6436,26.6604,252486.0
2018-02-23 13:30:00,31.83,31.85,31.81,31.85,271371.0,26.6604,26.6771,26.6436,26.6771,271371.0
2018-02-23 13:35:00,31.84,31.88,31.83,31.88,369782.0,26.6688,26.7023,26.6604,26.7023,369782.0
2018-02-23 13:40:00,31.88,31.88,31.86,31.87,282654.0,26.7023,26.7023,26.6855,26.6939,282654.0
2018-02-23 13:45:00,31.87,31.88,31.85,31.85,132776.0,26.6939,26.7023,26.6771,26.6771,132776.0
2018-02-23 13:50:00,31.86,31.87,31.83,31.84,340045.0,26.6855,26.6939,26.6604,26.6688,340045.0
2018-02-23 13:55:00,31.84,31.87,31.83,31.87,97897.0,26.6688,26.6939,26.6604,26.6939,97897.0
2018-02-23 14:00:00,31.87,31.88,31.82,31.82,357631.0,26.6939,26.7023,26.652,26.652,357631.0
2018-02-23 14:05:00,31.82,31.83,31.78,31.8,621181.0,26.652,26.6604,26.6185,26.6353,621181.0
2018-02-23 14:10:00,31.8,31.81,31.79,31.8,236586.0,26.6353,26.6436,26.6269,26.6353,236586.0
2018-02-23 14:15:00,31.79,31.83,31.79,31.8,209949.0,26.6269,26.6604,26.6269,26.6353,209949.0
2018-02-23 14:20:00,31.8,31.84,31.79,31.84,209496.0,26.6353,26.6688,26.6269,26.6688,209496.0
2018-02-23 14:25:00,31.83,31.84,31.81,31.84,182664.0,26.6604,26.6688,26.6436,26.6688,182664.0
2018-02-23 14:30:00,31.83,31.85,31.82,31.85,308190.0,26.6604,26.6771,26.652,26.6771,308190.0
2018-02-23 14:35:00,31.85,31.86,31.8,31.83,453571.0,26.6771,26.6855,26.6353,26.6604,453571.0
2018-02-23 14:40:00,31.82,31.85,31.82,31.85,148110.0,26.652,26.6771,26.652,26.6771,148110.0
2018-02-23 14:45:00,31.85,31.91,31.84,31.91,908375.0,26.6771,26.7274,26.6688,26.7274,908375.0
2018-02-23 14:50:00,31.91,31.93,31.9,31.92,709129.0,26.7274,26.7442,26.719,26.7358,709129.0
2018-02-23 14:55:00,31.92,31.93,31.9,31.92,210433.0,26.7358,26.7442,26.719,26.7358,210433.0
2018-02-23 15:00:00,31.92,31.97,31.91,31.96,807883.0,26.7358,26.7777,26.7274,26.7693,807883.0
2018-02-23 15:05:00,31.96,31.98,31.95,31.97,741701.0,26.7693,26.786,26.7609,26.7777,741701.0
2018-02-23 15:10:00,31.96,31.98,31.94,31.96,461362.0,26.7693,26.786,26.7525,26.7693,461362.0
2018-02-23 15:15:00,31.96,31.98,31.94,31.96,429285.0,26.7693,26.786,26.7525,26.7693,429285.0
2018-02-23 15:20:00,31.97,31.99,31.96,31.99,759751.0,26.7777,26.7944,26.7693,26.7944,759751.0
2018-02-23 15:25:00,31.99,32.0,31.98,31.99,629386.0,26.7944,26.8028,26.786,26.7944,629386.0
2018-02-23 15:30:00,32.0,32.03,31.96,31.97,1536413.0,26.8028,26.8279,26.7693,26.7777,1536413.0
2018-02-23 15:35:00,31.97,32.04,31.97,32.02,942248.0,26.7777,26.8363,26.7777,26.8195,942248.0
2018-02-23 15:40:00,32.02,32.06,32.01,32.05,1115751.0,26.8195,26.853,26.8112,26.8447,1115751.0
2018-02-23 15:45:00,32.05,32.06,32.03,32.04,1256727.0,26.8447,26.853,26.8279,26.8363,1256727.0
2018-02-23 15:50:00,32.04,32.06,32.02,32.04,1190519.0,26.8363,26.853,26.8195,26.8363,1190519.0
2018-02-23 15:55:00,32.04,32.05,32.01,32.04,4047076.0,26.8363,26.8447,26.8112,26.8363,4047076.0
2018-02-26 09:30:00,32.17,32.21,32.07,32.14,2489085.0,26.9452,26.9787,26.8614,26.92,2489085.0
2018-02-26 09:35:00,32.14,32.31,32.11,32.3,1761658.0,26.92,27.0624,26.8949,27.0541,1761658.0
2018-02-26 09:40:00,32.3,32.33,32.24,32.29,1342819.0,27.0541,27.0792,27.0038,27.0457,1342819.0
2018-02-26 09:45:00,32.29,32.3,32.25,32.29,1377504.0,27.0457,27.0541,27.0122,27.0457,1377504.0
2018-02-26 09:50:00,32.29,32.3,32.24,32.25,566563.0,27.0457,27.0541,27.0038,27.0122,566563.0
2018-02-26 09:55:00,32.25,32.27,32.22,32.25,684539.0,27.0122,27.0289,26.9871,27.0122,684539.0
2018-02-26 10:00:00,32.25,32.26,32.21,32.21,633283.0,27.0122,27.0206,26.9787,26.9787,633283.0
2018-02-26 10:05:00,32.21,32.25,32.19,32.23,694625.0,26.9787,27.0122,26.9619,26.9954,694625.0
2018-02-26 10:10:00,32.24,32.24,32.14,32.15,522045.0,27.0038,27.0038,26.92,26.9284,522045.0
2018-02-26 10:15:00,32.14,32.16,32.09,32.13,1425084.0,26.92,26.9368,26.8782,26.9117,1425084.0
2018-02-26 10:20:00,32.12,32.14,32.1,32.13,424967.0,26.9033,26.92,26.8865,26.9117,424967.0
2018-02-26 10:25:00,32.13,32.15,32.06,32.09,905766.0,26.9117,26.9284,26.853,26.8782,905766.0
2018-02-26 10:30:00,32.09,32.13,32.08,32.09,566951.0,26.8782,26.9117,26.8698,26.8782,566951.0
2018-02-26 10:35:00,32.09,32.13,32.07,32.12,409932.0,26.8782,26.9117,26.8614,26.9033,409932.0
2018-02-26 10:40:00,32.13,32.17,32.11,32.16,633970.0,26.9117,26.9452,26.8949,26.9368,633970.0
2018-02-26 10:45:00,32.16,32.18,32.11,32.15,481732.0,26.9368,26.9536,26.8949,26.9284,481732.0
2018-02-26 10:50:00,32.14,32.14,32.08,32.11,621469.0,26.92,26.92,26.8698,26.8949,621469.0
2018-02-26 10:55:00,32.1,32.11,32.08,32.08,371875.0,26.8865,26.8949,26.8698,26.8698,371875.0
2018-02-26 11:00:00,32.09,32.14,32.05,32.14,672013.0,26.8782,26.92,26.8447,26.92,672013.0
2018-02-26 11:05:00,32.13,32.18,32.12,32.16,496822.0,26.9117,26.9536,26.9033,26.9368,496822.0
2018-02-26 11:10:00,32.16,32.17,32.13,32.16,273400.0,26.9368,26.9452,26.9117,26.9368,273400.0
2018-02-26 11:15:00,32.16,32.2,32.14,32.2,560877.0,26.9368,26.9703,26.92,26.9703,560877.0
2018-02-26 11:20:00,32.2,32.23,32.18,32.19,501769.0,26.9703,26.9954,26.9536,26.9619,501769.0
2018-02-26 11:25:00,32.19,32.22,32.17,32.22,376760.0,26.9619,26.9871,26.9452,26.9871,376760.0
2018-02-26 11:30:00,32.21,32.22,32.15,32.15,401818.0,26.9787,26.9871,26.9284,26.9284,401818.0
2018-02-26 11:35:00,32.15,32.17,32.12,32.14,532193.0,26.9284,26.9452,26.9033,26.92,532193.0
2018-02-26 11:40:00,32.13,32.16,32.12,32.14,233889.0,26.9117,26.9368,26.9033,26.92,233889.0
2018-02-26 11:45:00,32.14,32.18,32.14,32.16,289982.0,26.92,26.9536,26.92,26.9368,289982.0
2018-02-26 11:50:00,32.16,32.19,32.16,32.16,207459.0,26.9368,26.9619,26.9368,26.9368,207459.0
2018-02-26 11:55:00,32.16,32.21,32.15,32.2,395204.0,26.9368,26.9787,26.9284,26.9703,395204.0
2018-02-26 12:00:00,32.2,32.24,32.2,32.23,423591.0,26.9703,27.0038,26.9703,26.9954,423591.0
2018-02-26 12:05:00,32.23,32.27,32.23,32.26,543867.0,26.9954,27.0289,26.9954,27.0206,543867.0
2018-02-26 12:10:00,32.26,32.28,32.24,32.24,346214.0,27.0206,27.0373,27.0038,27.0038,346214.0
2018-02-26 12:15:00,32.25,32.25,32.21,32.25,403471.0,27.0122,27.0122,26.9787,27.0122,403471.0
2018-02-26 12:20:00,32.24,32.26,32.23,32.25,478118.0,27.0038,27.0206,26.9954,27.0122,478118.0
2018-02-26 12:25:00,32.25,32.29,32.24,32.28,464054.0,27.0122,27.0457,27.0038,27.0373,464054.0
2018-02-26 12:30:00,32.28,32.29,32.26,32.27,281085.0,27.0373,27.0457,27.0206,27.0289,281085.0
2018-02-26 12:35:00,32.26,32.27,32.23,32.24,218550.0,27.0206,27.0289,26.9954,27.0038,218550.0
2018-02-26 12:40:00,32.24,32.28,32.22,32.28,237606.0,27.0038,27.0373,26.9871,27.0373,237606.0
2018-02-26 12:45:00,32.27,32.31,32.27,32.3,892875.0,27.0289,27.0624,27.0289,27.0541,892875.0
2018-02-26 12:50:00,32.3,32.32,32.29,32.3,492837.0,27.0541,27.0708,27.0457,27.0541,492837.0
2018-02-26 12:55:00,32.29,32.33,32.29,32.32,546684.0,27.0457,27.0792,27.0457,27.0708,546684.0
2018-02-26 13:00:00,32.32,32.35,32.31,32.34,636838.0,27.0708,27.0959,27.0624,27.0876,636838.0
2018-02-26 13:05:00,32.34,32.34,32.3,32.33,345720.0,27.0876,27.0876,27.0541,27.0792,345720.0
2018-02-26 13:10:00,32.33,32.34,32.32,32.34,235563.0,27.0792,27.0876,27.0708,27.0876,235563.0
2018-02-26 13:15:00,32.34,32.34,32.32,32.32,345747.0,27.0876,27.0876,27.0708,27.0708,345747.0
2018-02-26 13:20:00,32.33,32.35,32.31,32.34,443552.0,27.0792,27.0959,27.0624,27.0876,443552.0
2018-02-26 13:25:00,32.34,32.35,32.31,32.34,671051.0,27.0876,27.0959,27.0624,27.0876,671051.0
2018-02-26 13:30:00,32.34,32.36,32.32,32.33,579913.0,27.0876,27.1043,27.0708,27.0792,579913.0
2018-02-26 13:35:00,32.33,32.35,32.3,32.34,386231.0,27.0792,27.0959,27.0541,27.0876,386231.0
2018-02-26 13:40:00,32.33,32.37,32.33,32.37,365155.0,27.0792,27.1127,27.0792,27.1127,365155.0
2018-02-26 13:45:00,32.37,32.39,32.35,32.36,729695.0,27.1127,27.1294,27.0959,27.1043,729695.0
2018-02-26 13:50:00,32.36,32.37,32.31,32.32,353594.0,27.1043,27.1127,27.0624,27.0708,353594.0
2018-02-26 13:55:00,32.33,32.36,32.32,32.35,336193.0,27.0792,27.1043,27.0708,27.0959,336193.0
2018-02-26 14:00:00,32.36,32.37,32.33,32.34,380483.0,27.1043,27.1127,27.0792,27.0876,380483.0
2018-02-26 14:05:00,32.34,32.37,32.34,32.36,336293.0,27.0876,27.1127,27.0876,27.1043,336293.0
2018-02-26 14:10:00,32.36,32.37,32.35,32.36,156617.0,27.1043,27.1127,27.0959,27.1043,156617.0
2018-02-26 14:15:00,32.36,32.37,32.33,32.37,406959.0,27.1043,27.1127,27.0792,27.1127,406959.0
2018-02-26 14:20:00,32.36,32.39,32.36,32.37,312447.0,27.1043,27.1294,27.1043,27.1127,312447.0
2018-02-26 14:25:00,32.38,32.38,32.3,32.31,531605.0,27.1211,27.1211,27.0541,27.0624,531605.0
2018-02-26 14:30:00,32.32,32.35,32.3,32.34,226328.0,27.0708,27.0959,27.0541,27.0876,226328.0
2018-02-26 14:35:00,32.34,32.34,32.3,32.31,260541.0,27.0876,27.0876,27.0541,27.0624,260541.0
2018-02-26 14:40:00,32.31,32.31,32.27,32.28,209938.0,27.0624,27.0624,27.0289,27.0373,209938.0
2018-02-26 14:45:00,32.28,32.29,32.25,32.28,665808.0,27.0373,27.0457,27.0122,27.0373,665808.0
2018-02-26 14:50:00,32.27,32.33,32.25,32.32,602214.0,27.0289,27.0792,27.0122,27.0708,602214.0
2018-02-26 14:55:00,32.32,32.34,32.3,32.3,310234.0,27.0708,27.0876,27.0541,27.0541,310234.0
2018-02-26 15:00:00,32.3,32.34,32.29,32.34,393971.0,27.0541,27.0876,27.0457,27.0876,393971.0
2018-02-26 15:05:00,32.34,32.38,32.32,32.37,720197.0,27.0876,27.1211,27.0708,27.1127,720197.0
2018-02-26 15:10:00,32.37,32.39,32.36,32.38,635021.0,27.1127,27.1294,27.1043,27.1211,635021.0
2018-02-26 15:15:00,32.38,32.4,32.36,32.39,570446.0,27.1211,27.1378,27.1043,27.1294,570446.0
2018-02-26 15:20:00,32.38,32.4,32.37,32.4,707051.0,27.1211,27.1378,27.1127,27.1378,707051.0
2018-02-26 15:25:00,32.4,32.4,32.38,32.39,576847.0,27.1378,27.1378,27.1211,27.1294,576847.0
2018-02-26 15:30:00,32.38,32.4,32.35,32.4,732635.0,27.1211,27.1378,27.0959,27.1378,732635.0
2018-02-26 15:35:00,32.39,32.41,32.38,32.41,962832.0,27.1294,27.1462,27.1211,27.1462,962832.0
2018-02-26 15:40:00,32.41,32.42,32.36,32.36,761102.0,27.1462,27.1546,27.1043,27.1043,761102.0
2018-02-26 15:45:00,32.37,32.41,32.35,32.38,1625483.0,27.1127,27.1462,27.0959,27.1211,1625483.0
2018-02-26 15:50:00,32.38,32.43,32.38,32.42,1321106.0,27.1211,27.1629,27.1211,27.1546,1321106.0
2018-02-26 15:55:00,32.41,32.44,32.4,32.44,2821418.0,27.1462,27.1713,27.1378,27.1713,2821418.0
2018-02-27 09:30:00,32.32,32.53,32.32,32.53,2555220.0,27.0708,27.2467,27.0708,27.2467,2555220.0
2018-02-27 09:35:00,32.53,32.6,32.52,32.59,1616582.0,27.2467,27.3053,27.2383,27.297,1616582.0
2018-02-27 09:40:00,32.59,32.59,32.45,32.48,1417242.0,27.297,27.297,27.1797,27.2048,1417242.0
2018-02-27 09:45:00,32.48,32.54,32.46,32.47,922605.0,27.2048,27.2551,27.1881,27.1965,922605.0
2018-02-27 09:50:00,32.48,32.5,32.38,32.39,1257772.0,27.2048,27.2216,27.1211,27.1294,1257772.0
2018-02-27 09:55:00,32.4,32.42,32.36,32.41,891649.0,27.1378,27.1546,27.1043,27.1462,891649.0
2018-02-27 10:00:00,32.42,32.47,32.4,32.46,858307.0,27.1546,27.1965,27.1378,27.1881,858307.0
2018-02-27 10:05:00,32.46,32.49,32.43,32.49,736678.0,27.1881,27.2132,27.1629,27.2132,736678.0
2018-02-27 10:10:00,32.49,32.59,32.49,32.58,1012006.0,27.2132,27.297,27.2132,27.2886,1012006.0
2018-02-27 10:15:00,32.59,32.59,32.51,32.55,738461.0,27.297,27.297,27.23,27.2635,738461.0
2018-02-27 10:20:00,32.55,32.66,32.54,32.65,1185593.0,27.2635,27.3556,27.2551,27.3472,1185593.0
2018-02-27 10:25:00,32.66,32.69,32.61,32.64,1283584.0,27.3556,27.3807,27.3137,27.3388,1283584.0
2018-02-27 10:30:00,32.63,32.64,32.53,32.53,878452.0,27.3305,27.3388,27.2467,27.2467,878452.0
2018-02-27 10:35:00,32.53,32.57,32.46,32.5,712059.0,27.2467,27.2802,27.1881,27.2216,712059.0
2018-02-27 10:40:00,32.51,32.61,32.5,32.59,1132930.0,27.23,27.3137,27.2216,27.297,1132930.0
2018-02-27 10:45:00,32.59,32.61,32.54,32.55,1389553.0,27.297,27.3137,27.2551,27.2635,1389553.0
2018-02-27 10:50:00,32.55,32.66,32.55,32.59,1635240.0,27.2635,27.3556,27.2635,27.297,1635240.0
2018-02-27 10:55:00,32.59,32.68,32.58,32.64,1013642.0,27.297,27.3723,27.2886,27.3388,1013642.0
2018-02-27 11:00:00,32.65,32.72,32.59,32.7,1235097.0,27.3472,27.4058,27.297,27.3891,1235097.0
2018-02-27 11:05:00,32.7,32.77,32.69,32.77,1182114.0,27.3891,27.4477,27.3807,27.4477,1182114.0
2018-02-27 11:10:00,32.77,32.85,32.76,32.81,1337204.0,27.4477,27.5147,27.4394,27.4812,1337204.0
2018-02-27 11:15:00,32.82,32.85,32.78,32.8,2401784.0,27.4896,27.5147,27.4561,27.4729,2401784.0
2018-02-27 11:20:00,32.8,32.81,32.71,32.72,792916.0,27.4729,27.4812,27.3975,27.4058,792916.0
2018-02-27 11:25:00,32.73,32.77,32.66,32.7,947116.0,27.4142,27.4477,27.3556,27.3891,947116.0
2018-02-27 11:30:00,32.71,32.78,32.68,32.77,727800.0,27.3975,27.4561,27.3723,27.4477,727800.0
2018-02-27 11:35:00,32.77,32.78,32.69,32.69,386726.0,27.4477,27.4561,27.3807,27.3807,386726.0
2018-02-27 11:40:00,32.7,32.72,32.65,32.7,879904.0,27.3891,27.4058,27.3472,27.3891,879904.0
2018-02-27 11:45:00,32.7,32.74,32.64,32.7,1149178.0,27.3891,27.4226,27.3388,27.3891,1149178.0
2018-02-27 11:50:00,32.7,32.71,32.64,32.65,351102.0,27.3891,27.3975,27.3388,27.3472,351102.0
2018-02-27 11:55:00,32.65,32.7,32.61,32.63,585098.0,27.3472,27.3891,27.3137,27.3305,585098.0
2018-02-27 12:00:00,32.62,32.68,32.6,32.65,456839.0,27.3221,27.3723,27.3053,27.3472,456839.0
2018-02-27 12:05:00,32.65,32.7,32.64,32.69,478209.0,27.3472,27.3891,27.3388,27.3807,478209.0
2018-02-27 12:10:00,32.69,32.71,32.63,32.64,321431.0,27.3807,27.3975,27.3305,27.3388,321431.0
2018-02-27 12:15:00,32.65,32.66,32.57,32.58,657054.0,27.3472,27.3556,27.2802,27.2886,657054.0
2018-02-27 12:20:00,32.58,32.58,32.47,32.48,921915.0,27.2886,27.2886,27.1965,27.2048,921915.0
2018-02-27 12:25:00,32.48,32.53,32.47,32.52,741054.0,27.2048,27.2467,27.1965,27.2383,741054.0
2018-02-27 12:30:00,32.51,32.59,32.5,32.56,620092.0,27.23,27.297,27.2216,27.2718,620092.0
2018-02-27 12:35:00,32.57,32.62,32.55,32.62,326463.0,27.2802,27.3221,27.2635,27.3221,326463.0
2018-02-27 12:40:00,32.61,32.65,32.6,32.63,351629.0,27.3137,27.3472,27.3053,27.3305,351629.0
2018-02-27 12:45:00,32.63,32.68,32.61,32.66,342282.0,27.3305,27.3723,27.3137,27.3556,342282.0
2018-02-27 12:50:00,32.66,32.73,32.66,32.73,383049.0,27.3556,27.4142,27.3556,27.4142,383049.0
2018-02-27 12:55:00,32.73,32.75,32.68,32.72,385220.0,27.4142,27.431,27.3723,27.4058,385220.0
2018-02-27 13:00:00,32.72,32.73,32.7,32.71,419555.0,27.4058,27.4142,27.3891,27.3975,419555.0
2018-02-27 13:05:00,32.7,32.78,32.7,32.78,439877.0,27.3891,27.4561,27.3891,27.4561,439877.0
2018-02-27 13:10:00,32.78,32.79,32.72,32.72,335635.0,27.4561,27.4645,27.4058,27.4058,335635.0
2018-02-27 13:15:00,32.73,32.74,32.69,32.7,946945.0,27.4142,27.4226,27.3807,27.3891,946945.0
2018-02-27 13:20:00,32.71,32.72,32.67,32.68,582504.0,27.3975,27.4058,27.364,27.3723,582504.0
2018-02-27 13:25:00,32.69,32.71,32.65,32.67,410723.0,27.3807,27.3975,27.3472,27.364,410723.0
2018-02-27 13:30:00,32.67,32.67,32.62,32.63,738272.0,27.364,27.364,27.3221,27.3305,738272.0
2018-02-27 13:35:00,32.63,32.69,32.61,32.67,291417.0,27.3305,27.3807,27.3137,27.364,291417.0
2018-02-27 13:40:00,32.68,32.68,32.64,32.67,358916.0,27.3723,27.3723,27.3388,27.364,358916.0
2018-02-27 13:45:00,32.67,32.71,32.64,32.65,428630.0,27.364,27.3975,27.3388,27.3472,428630.0
2018-02-27 13:50:00,32.64,32.69,32.62,32.68,531006.0,27.3388,27.3807,27.3221,27.3723,531006.0
2018-02-27 13:55:00,32.68,32.7,32.64,32.69,297322.0,27.3723,27.3891,27.3388,27.3807,297322.0
2018-02-27 14:00:00,32.69,32.7,32.64,32.64,434402.0,27.3807,27.3891,27.3388,27.3388,434402.0
2018-02-27 14:05:00,32.64,32.67,32.58,32.65,545237.0,27.3388,27.364,27.2886,27.3472,545237.0
2018-02-27 14:10:00,32.65,32.66,32.59,32.61,465056.0,27.3472,27.3556,27.297,27.3137,465056.0
2018-02-27 14:15:00,32.62,32.62,32.54,32.54,541123.0,27.3221,27.3221,27.2551,27.2551,541123.0
2018-02-27 14:20:00,32.54,32.56,32.48,32.49,896510.0,27.2551,27.2718,27.2048,27.2132,896510.0
2018-02-27 14:25:00,32.49,32.58,32.48,32.56,654860.0,27.2132,27.2886,27.2048,27.2718,654860.0
2018-02-27 14:30:00,32.55,32.6,32.52,32.59,539782.0,27.2635,27.3053,27.2383,27.297,539782.0
2018-02-27 14:35:00,32.59,32.62,32.56,32.57,376279.0,27.297,27.3221,27.2718,27.2802,376279.0
2018-02-27 14:40:00,32.57,32.57,32.51,32.51,264394.0,27.2802,27.2802,27.23,27.23,264394.0
2018-02-27 14:45:00,32.52,32.52,32.44,32.45,839085.0,27.2383,27.2383,27.1713,27.1797,839085.0
2018-02-27 14:50:00,32.45,32.52,32.45,32.5,420008.0,27.1797,27.2383,27.1797,27.2216,420008.0
2018-02-27 14:55:00,32.51,32.58,32.5,32.53,506930.0,27.23,27.2886,27.2216,27.2467,506930.0
2018-02-27 15:00:00,32.53,32.59,32.5,32.5,372465.0,27.2467,27.297,27.2216,27.2216,372465.0
2018-02-27 15:05:00,32.5,32.53,32.49,32.49,502773.0,27.2216,27.2467,27.2132,27.2132,502773.0
2018-02-27 15:10:00,32.49,32.53,32.46,32.48,734349.0,27.2132,27.2467,27.1881,27.2048,734349.0
2018-02-27 15:15:00,32.48,32.53,32.48,32.49,476730.0,27.2048,27.2467,27.2048,27.2132,476730.0
2018-02-27 15:20:00,32.49,32.55,32.47,32.51,699914.0,27.2132,27.2635,27.1965,27.23,699914.0
2018-02-27 15:25:00,32.5,32.54,32.46,32.54,611451.0,27.2216,27.2551,27.1881,27.2551,611451.0
2018-02-27 15:30:00,32.54,32.55,32.49,32.51,824710.0,27.2551,27.2635,27.2132,27.23,824710.0
2018-02-27 15:35:00,32.51,32.52,32.46,32.51,880032.0,27.23,27.2383,27.1881,27.23,880032.0
2018-02-27 15:40:00,32.51,32.53,32.46,32.47,751865.0,27.23,27.2467,27.1881,27.1965,751865.0
2018-02-27 15:45:00,32.46,32.58,32.46,32.54,1503842.0,27.1881,27.2886,27.1881,27.2551,1503842.0
2018-02-27 15:50:00,32.53,32.54,32.43,32.45,1178580.0,27.2467,27.2551,27.1629,27.1797,1178580.0
2018-02-27 15:55:00,32.45,32.45,32.33,32.33,3016658.0,27.1797,27.1797,27.0792,27.0792,3016658.0
2018-02-28 09:30:00,32.49,32.55,32.42,32.49,1570670.0,27.2132,27.2635,27.1546,27.2132,1570670.0
2018-02-28 09:35:00,32.49,32.53,32.44,32.52,914370.0,27.2132,27.2467,27.1713,27.2383,914370.0
2018-02-28 09:40:00,32.52,32.54,32.46,32.46,909465.0,27.2383,27.2551,27.1881,27.1881,909465.0
2018-02-28 09:45:00,32.47,32.53,32.43,32.52,722545.0,27.1965,27.2467,27.1629,27.2383,722545.0
2018-02-28 09:50:00,32.52,32.61,32.52,32.6,1003733.0,27.2383,27.3137,27.2383,27.3053,1003733.0
2018-02-28 09:55:00,32.59,32.69,32.57,32.68,1403834.0,27.297,27.3807,27.2802,27.3723,1403834.0
2018-02-28 10:00:00,32.68,32.71,32.66,32.7,1117066.0,27.3723,27.3975,27.3556,27.3891,1117066.0
2018-02-28 10:05:00,32.7,32.71,32.65,32.69,665341.0,27.3891,27.3975,27.3472,27.3807,665341.0
2018-02-28 10:10:00,32.68,32.69,32.62,32.68,918060.0,27.3723,27.3807,27.3221,27.3723,918060.0
2018-02-28 10:15:00,32.68,32.75,32.67,32.74,774427.0,27.3723,27.431,27.364,27.4226,774427.0
2018-02-28 10:20:00,32.74,32.75,32.71,32.74,535645.0,27.4226,27.431,27.3975,27.4226,535645.0
2018-02-28 10:25:00,32.75,32.77,32.71,32.74,604895.0,27.431,27.4477,27.3975,27.4226,604895.0
2018-02-28 10:30:00,32.75,32.76,32.69,32.75,596151.0,27.431,27.4394,27.3807,27.431,596151.0
2018-02-28 10:35:00,32.75,32.77,32.72,32.77,541569.0,27.431,27.4477,27.4058,27.4477,541569.0
2018-02-28 10:40:00,32.76,32.77,32.72,32.73,733807.0,27.4394,27.4477,27.4058,27.4142,733807.0
2018-02-28 10:45:00,32.74,32.75,32.68,32.69,758444.0,27.4226,27.431,27.3723,27.3807,758444.0
2018-02-28 10:50:00,32.69,32.72,32.6,32.61,997136.0,27.3807,27.4058,27.3053,27.3137,997136.0
2018-02-28 10:55:00,32.61,32.62,32.53,32.62,759059.0,27.3137,27.3221,27.2467,27.3221,759059.0
2018-02-28 11:00:00,32.62,32.64,32.58,32.59,526259.0,27.3221,27.3388,27.2886,27.297,526259.0
2018-02-28 11:05:00,32.58,32.61,32.52,32.53,571216.0,27.2886,27.3137,27.2383,27.2467,571216.0
2018-02-28 11:10:00,32.53,32.54,32.45,32.46,1176462.0,27.2467,27.2551,27.1797,27.1881,1176462.0
2018-02-28 11:15:00,32.46,32.55,32.45,32.54,684394.0,27.1881,27.2635,27.1797,27.2551,684394.0
2018-02-28 11:20:00,32.54,32.55,32.49,32.51,1087341.0,27.2551,27.2635,27.2132,27.23,1087341.0
2018-02-28 11:25:00,32.5,32.59,32.48,32.56,793972.0,27.2216,27.297,27.2048,27.2718,793972.0
2018-02-28 11:30:00,32.56,32.58,32.47,32.47,754146.0,27.2718,27.2886,27.1965,27.1965,754146.0
2018-02-28 11:35:00,32.47,32.53,32.46,32.47,526318.0,27.1965,27.2467,27.1881,27.1965,526318.0
2018-02-28 11:40:00,32.48,32.48,32.43,32.45,569867.0,27.2048,27.2048,27.1629,27.1797,569867.0
2018-02-28 11:45:00,32.46,32.46,32.38,32.43,768011.0,27.1881,27.1881,27.1211,27.1629,768011.0
2018-02-28 11:50:00,32.44,32.46,32.41,32.44,448448.0,27.1713,27.1881,27.1462,27.1713,448448.0
2018-02-28 11:55:00,32.44,32.48,32.43,32.47,467646.0,27.1713,27.2048,27.1629,27.1965,467646.0
2018-02-28 12:00:00,32.47,32.51,32.45,32.45,295521.0,27.1965,27.23,27.1797,27.1797,295521.0
2018-02-28 12:05:00,32.45,32.5,32.42,32.5,567025.0,27.1797,27.2216,27.1546,27.2216,567025.0
2018-02-28 12:10:00,32.49,32.52,32.44,32.51,795352.0,27.2132,27.2383,27.1713,27.23,795352.0
2018-02-28 12:15:00,32.51,32.52,32.45,32.47,381738.0,27.23,27.2383,27.1797,27.1965,381738.0
2018-02-28 12:20:00,32.46,32.47,32.43,32.46,355291.0,27.1881,27.1965,27.1629,27.1881,355291.0
2018-02-28 12:25:00,32.45,32.46,32.41,32.41,463885.0,27.1797,27.1881,27.1462,27.1462,463885.0
2018-02-28 12:30:00,32.41,32.44,32.38,32.41,657949.0,27.1462,27.1713,27.1211,27.1462,657949.0
2018-02-28 12:35:00,32.41,32.5,32.41,32.49,286508.0,27.1462,27.2216,27.1462,27.2132,286508.0
2018-02-28 12:40:00,32.49,32.52,32.47,32.5,308475.0,27.2132,27.2383,27.1965,27.2216,308475.0
2018-02-28 12:45:00,32.5,32.59,32.5,32.57,522814.0,27.2216,27.297,27.2216,27.2802,522814.0
2018-02-28 12:50:00,32.58,32.58,32.52,32.54,275450.0,27.2886,27.2886,27.2383,27.2551,275450.0
2018-02-28 12:55:00,32.54,32.55,32.5,32.52,314140.0,27.2551,27.2635,27.2216,27.2383,314140.0
2018-02-28 13:00:00,32.53,32.53,32.47,32.5,303138.0,27.2467,27.2467,27.1965,27.2216,303138.0
2018-02-28 13:05:00,32.5,32.55,32.47,32.52,315541.0,27.2216,27.2635,27.1965,27.2383,315541.0
2018-02-28 13:10:00,32.53,32.56,32.51,32.52,382810.0,27.2467,27.2718,27.23,27.2383,382810.0
2018-02-28 13:15:00,32.51,32.53,32.49,32.52,262719.0,27.23,27.2467,27.2132,27.2383,262719.0
2018-02-28 13:20:00,32.52,32.57,32.5,32.56,225136.0,27.2383,27.2802,27.2216,27.2718,225136.0
2018-02-28 13:25:00,32.57,32.58,32.55,32.57,395814.0,27.2802,27.2886,27.2635,27.2802,395814.0
2018-02-28 13:30:00,32.57,32.59,32.53,32.59,469661.0,27.2802,27.297,27.2467,27.297,469661.0
2018-02-28 13:35:00,32.59,32.6,32.56,32.59,597539.0,27.297,27.3053,27.2718,27.297,597539.0
2018-02-28 13:40:00,32.59,32.62,32.57,32.59,381193.0,27.297,27.3221,27.2802,27.297,381193.0
2018-02-28 13:45:00,32.58,32.61,32.54,32.55,537866.0,27.2886,27.3137,27.2551,27.2635,537866.0
2018-02-28 13:50:00,32.54,32.57,32.52,32.57,511923.0,27.2551,27.2802,27.2383,27.2802,511923.0
2018-02-28 13:55:00,32.57,32.62,32.56,32.62,540640.0,27.2802,27.3221,27.2718,27.3221,540640.0
2018-02-28 14:00:00,32.61,32.65,32.61,32.62,441884.0,27.3137,27.3472,27.3137,27.3221,441884.0
2018-02-28 14:05:00,32.62,32.64,32.59,32.61,447351.0,27.3221,27.3388,27.297,27.3137,447351.0
2018-02-28 14:10:00,32.61,32.63,32.58,32.59,327401.0,27.3137,27.3305,27.2886,27.297,327401.0
2018-02-28 14:15:00,32.59,32.62,32.58,32.6,227738.0,27.297,27.3221,27.2886,27.3053,227738.0
2018-02-28 14:20:00,32.61,32.62,32.59,32.6,154530.0,27.3137,27.3221,27.297,27.3053,154530.0
2018-02-28 14:25:00,32.6,32.62,32.58,32.58,305720.0,27.3053,27.3221,27.2886,27.2886,305720.0
2018-02-28 14:30:00,32.58,32.59,32.5,32.53,442571.0,27.2886,27.297,27.2216,27.2467,442571.0
2018-02-28 14:35:00,32.53,32.56,32.5,32.5,470425.0,27.2467,27.2718,27.2216,27.2216,470425.0
2018-02-28 14:40:00,32.51,32.54,32.49,32.5,520960.0,27.23,27.2551,27.2132,27.2216,520960.0
2018-02-28 14:45:00,32.49,32.51,32.45,32.48,468174.0,27.2132,27.23,27.1797,27.2048,468174.0
2018-02-28 14:50:00,32.48,32.48,32.42,32.44,617641.0,27.2048,27.2048,27.1546,27.1713,617641.0
2018-02-28 14:55:00,32.44,32.46,32.35,32.37,1020466.0,27.1713,27.1881,27.0959,27.1127,1020466.0
2018-02-28 15:00:00,32.37,32.41,32.33,32.36,785876.0,27.1127,27.1462,27.0792,27.1043,785876.0
2018-02-28 15:05:00,32.36,32.42,32.34,32.42,763467.0,27.1043,27.1546,27.0876,27.1546,763467.0
2018-02-28 15:10:00,32.42,32.42,32.34,32.38,639664.0,27.1546,27.1546,27.0876,27.1211,639664.0
2018-02-28 15:15:00,32.38,32.4,32.34,32.38,561038.0,27.1211,27.1378,27.0876,27.1211,561038.0
2018-02-28 15:20:00,32.37,32.38,32.29,32.32,1131758.0,27.1127,27.1211,27.0457,27.0708,1131758.0
2018-02-28 15:25:00,32.32,32.38,32.28,32.36,963058.0,27.0708,27.1211,27.0373,27.1043,963058.0
2018-02-28 15:30:00,32.37,32.38,32.31,32.33,747205.0,27.1127,27.1211,27.0624,27.0792,747205.0
2018-02-28 15:35:00,32.32,32.4,32.31,32.39,774438.0,27.0708,27.1378,27.0624,27.1294,774438.0
2018-02-28 15:40:00,32.39,32.4,32.31,32.33,815690.0,27.1294,27.1378,27.0624,27.0792,815690.0
2018-02-28 15:45:00,32.33,32.33,32.18,32.2,2240253.0,27.0792,27.0792,26.9536,26.9703,2240253.0
2018-02-28 15:50:00,32.19,32.2,32.12,32.12,2124237.0,26.9619,26.9703,26.9033,26.9033,2124237.0
2018-02-28 15:55:00,32.12,32.19,32.09,32.1,4373415.0,26.9033,26.9619,26.8782,26.8865,4373415.0
2018-03-01 09:30:00,32.07,32.34,32.05,32.2,2658225.0,26.9638,27.1908,26.947,27.0731,2658225.0
2018-03-01 09:35:00,32.21,32.21,31.98,32.02,1348544.0,27.0815,27.0815,26.8881,26.9218,1348544.0
2018-03-01 09:40:00,32.02,32.03,31.85,31.86,1635462.0,26.9218,26.9302,26.7788,26.7872,1635462.0
2018-03-01 09:45:00,31.86,32.0,31.85,31.95,1094784.0,26.7872,26.905,26.7788,26.8629,1094784.0
2018-03-01 09:50:00,31.95,32.0,31.9,31.91,868472.0,26.8629,26.905,26.8209,26.8293,868472.0
2018-03-01 09:55:00,31.91,31.98,31.87,31.88,621402.0,26.8293,26.8881,26.7957,26.8041,621402.0
2018-03-01 10:00:00,31.89,32.07,31.89,32.04,839175.0,26.8125,26.9638,26.8125,26.9386,839175.0
2018-03-01 10:05:00,32.04,32.07,31.98,32.04,948050.0,26.9386,26.9638,26.8881,26.9386,948050.0
2018-03-01 10:10:00,32.04,32.09,31.98,32.06,1024220.0,26.9386,26.9806,26.8881,26.9554,1024220.0
2018-03-01 10:15:00,32.07,32.12,31.98,32.08,769671.0,26.9638,27.0058,26.8881,26.9722,769671.0
2018-03-01 10:20:00,32.08,32.17,32.01,32.17,781962.0,26.9722,27.0479,26.9134,27.0479,781962.0
2018-03-01 10:25:00,32.17,32.25,32.08,32.24,1048659.0,27.0479,27.1152,26.9722,27.1067,1048659.0
2018-03-01 10:30:00,32.25,32.32,32.18,32.31,1069913.0,27.1152,27.174,27.0563,27.1656,1069913.0
2018-03-01 10:35:00,32.31,32.35,32.2,32.29,1144371.0,27.1656,27.1992,27.0731,27.1488,1144371.0
2018-03-01 10:40:00,32.29,32.32,32.19,32.22,869015.0,27.1488,27.174,27.0647,27.0899,869015.0
2018-03-01 10:45:00,32.22,32.29,32.21,32.28,694109.0,27.0899,27.1488,27.0815,27.1404,694109.0
2018-03-01 10:50:00,32.27,32.28,32.19,32.2,616705.0,27.132,27.1404,27.0647,27.0731,616705.0
2018-03-01 10:55:00,32.2,32.22,32.12,32.16,755096.0,27.0731,27.0899,27.0058,27.0395,755096.0
2018-03-01 11:00:00,32.15,32.21,32.11,32.17,793292.0,27.0311,27.0815,26.9974,27.0479,793292.0
2018-03-01 11:05:00,32.17,32.25,32.15,32.23,559397.0,27.0479,27.1152,27.0311,27.0983,559397.0
2018-03-01 11:10:00,32.23,32.24,32.11,32.17,621567.0,27.0983,27.1067,26.9974,27.0479,621567.0
2018-03-01 11:15:00,32.17,32.2,32.12,32.2,470548.0,27.0479,27.0731,27.0058,27.0731,470548.0
2018-03-01 11:20:00,32.2,32.24,32.15,32.17,482001.0,27.0731,27.1067,27.0311,27.0479,482001.0
2018-03-01 11:25:00,32.17,32.19,32.07,32.12,821305.0,27.0479,27.0647,26.9638,27.0058,821305.0
2018-03-01 11:30:00,32.12,32.16,32.07,32.13,598569.0,27.0058,27.0395,26.9638,27.0143,598569.0
2018-03-01 11:35:00,32.13,32.17,32.1,32.11,744275.0,27.0143,27.0479,26.989,26.9974,744275.0
2018-03-01 11:40:00,32.11,32.17,32.07,32.16,497864.0,26.9974,27.0479,26.9638,27.0395,497864.0
2018-03-01 11:45:00,32.17,32.23,32.15,32.17,592687.0,27.0479,27.0983,27.0311,27.0479,592687.0
2018-03-01 11:50:00,32.17,32.23,32.14,32.21,436109.0,27.0479,27.0983,27.0227,27.0815,436109.0
2018-03-01 11:55:00,32.22,32.23,32.15,32.16,431419.0,27.0899,27.0983,27.0311,27.0395,431419.0
2018-03-01 12:00:00,32.16,32.17,32.07,32.1,677328.0,27.0395,27.0479,26.9638,26.989,677328.0
2018-03-01 12:05:00,32.11,32.13,32.05,32.08,418239.0,26.9974,27.0143,26.947,26.9722,418239.0
2018-03-01 12:10:00,32.08,32.13,32.07,32.1,691018.0,26.9722,27.0143,26.9638,26.989,691018.0
2018-03-01 12:15:00,32.09,32.1,32.02,32.04,786942.0,26.9806,26.989,26.9218,26.9386,786942.0
2018-03-01 12:20:00,32.03,32.03,31.97,31.98,963437.0,26.9302,26.9302,26.8797,26.8881,963437.0
2018-03-01 12:25:00,31.98,32.03,31.94,31.99,488308.0,26.8881,26.9302,26.8545,26.8965,488308.0
2018-03-01 12:30:00,31.99,31.99,31.89,31.93,943801.0,26.8965,26.8965,26.8125,26.8461,943801.0
2018-03-01 12:35:00,31.93,31.98,31.9,31.94,456120.0,26.8461,26.8881,26.8209,26.8545,456120.0
2018-03-01 12:40:00,31.94,32.02,31.89,31.99,726705.0,26.8545,26.9218,26.8125,26.8965,726705.0
2018-03-01 12:45:00,31.99,32.03,31.94,32.03,462489.0,26.8965,26.9302,26.8545,26.9302,462489.0
2018-03-01 12:50:00,32.03,32.04,31.95,32.01,747049.0,26.9302,26.9386,26.8629,26.9134,747049.0
2018-03-01 12:55:00,32.01,32.02,31.94,31.94,682835.0,26.9134,26.9218,26.8545,26.8545,682835.0
2018-03-01 13:00:00,31.94,31.94,31.78,31.8,1535017.0,26.8545,26.8545,26.72,26.7368,1535017.0
2018-03-01 13:05:00,31.81,31.84,31.73,31.77,1127494.0,26.7452,26.7704,26.6779,26.7116,1127494.0
2018-03-01 13:10:00,31.77,31.87,31.72,31.85,1367038.0,26.7116,26.7957,26.6695,26.7788,1367038.0
2018-03-01 13:15:00,31.85,31.86,31.77,31.79,825313.0,26.7788,26.7872,26.7116,26.7284,825313.0
2018-03-01 13:20:00,31.78,31.83,31.74,31.82,564173.0,26.72,26.762,26.6864,26.7536,564173.0
2018-03-01 13:25:00,31.82,31.94,31.81,31.88,823801.0,26.7536,26.8545,26.7452,26.8041,823801.0
2018-03-01 13:30:00,31.87,31.9,31.82,31.83,634161.0,26.7957,26.8209,26.7536,26.762,634161.0
2018-03-01 13:35:00,31.83,31.89,31.81,31.84,570056.0,26.762,26.8125,26.7452,26.7704,570056.0
2018-03-01 13:40:00,31.84,31.84,31.75,31.76,648648.0,26.7704,26.7704,26.6948,26.7032,648648.0
2018-03-01 13:45:00,31.75,31.76,31.64,31.72,1172896.0,26.6948,26.7032,26.6023,26.6695,1172896.0
2018-03-01 13:50:00,31.72,31.78,31.67,31.74,1011271.0,26.6695,26.72,26.6275,26.6864,1011271.0
2018-03-01 13:55:00,31.74,31.74,31.58,31.59,1292475.0,26.6864,26.6864,26.5518,26.5602,1292475.0
2018-03-01 14:00:00,31.59,31.64,31.47,31.58,1905301.0,26.5602,26.6023,26.4593,26.5518,1905301.0
2018-03-01 14:05:00,31.58,31.66,31.53,31.55,1375971.0,26.5518,26.6191,26.5098,26.5266,1375971.0
2018-03-01 14:10:00,31.54,31.6,31.42,31.42,1339039.0,26.5182,26.5686,26.4173,26.4173,1339039.0
2018-03-01 14:15:00,31.43,31.57,31.42,31.57,1168130.0,26.4257,26.5434,26.4173,26.5434,1168130.0
2018-03-01 14:20:00,31.56,31.64,31.51,31.58,1390307.0,26.535,26.6023,26.493,26.5518,1390307.0
2018-03-01 14:25:00,31.58,31.61,31.5,31.6,894434.0,26.5518,26.5771,26.4846,26.5686,894434.0
2018-03-01 14:30:00,31.6,31.64,31.5,31.56,1088805.0,26.5686,26.6023,26.4846,26.535,1088805.0
2018-03-01 14:35:00,31.56,31.57,31.45,31.49,1318295.0,26.535,26.5434,26.4425,26.4762,1318295.0
2018-03-01 14:40:00,31.48,31.59,31.48,31.54,1165126.0,26.4678,26.5602,26.4678,26.5182,1165126.0
2018-03-01 14:45:00,31.53,31.57,31.42,31.43,944626.0,26.5098,26.5434,26.4173,26.4257,944626.0
2018-03-01 14:50:00,31.43,31.48,31.38,31.45,1249460.0,26.4257,26.4678,26.3837,26.4425,1249460.0
2018-03-01 14:55:00,31.44,31.49,31.41,31.44,696342.0,26.4341,26.4762,26.4089,26.4341,696342.0
2018-03-01 15:00:00,31.44,31.48,31.36,31.38,1130982.0,26.4341,26.4678,26.3669,26.3837,1130982.0
2018-03-01 15:05:00,31.38,31.54,31.36,31.53,1079374.0,26.3837,26.5182,26.3669,26.5098,1079374.0
2018-03-01 15:10:00,31.53,31.67,31.47,31.63,1553597.0,26.5098,26.6275,26.4593,26.5939,1553597.0
2018-03-01 15:15:00,31.64,31.7,31.6,31.7,979373.0,26.6023,26.6527,26.5686,26.6527,979373.0
2018-03-01 15:20:00,31.7,31.72,31.61,31.63,992030.0,26.6527,26.6695,26.5771,26.5939,992030.0
2018-03-01 15:25:00,31.63,31.71,31.61,31.65,845473.0,26.5939,26.6611,26.5771,26.6107,845473.0
2018-03-01 15:30:00,31.65,31.72,31.48,31.52,2080084.0,26.6107,26.6695,26.4678,26.5014,2080084.0
2018-03-01 15:35:00,31.52,31.54,31.44,31.44,913219.0,26.5014,26.5182,26.4341,26.4341,913219.0
2018-03-01 15:40:00,31.44,31.52,31.4,31.47,1333349.0,26.4341,26.5014,26.4005,26.4593,1333349.0
2018-03-01 15:45:00,31.47,31.58,31.43,31.57,1704618.0,26.4593,26.5518,26.4257,26.5434,1704618.0
2018-03-01 15:50:00,31.57,31.64,31.56,31.59,1527855.0,26.5434,26.6023,26.535,26.5602,1527855.0
2018-03-01 15:55:00,31.59,31.63,31.47,31.49,2982741.0,26.5602,26.5939,26.4593,26.4762,2982741.0
2018-03-02 09:30:00,31.12,31.21,30.99,31.01,3361890.0,26.1651,26.2407,26.0558,26.0726,3361890.0
2018-03-02 09:35:00,31.01,31.02,30.76,30.77,3295262.0,26.0726,26.081,25.8624,25.8708,3295262.0
2018-03-02 09:40:00,30.77,30.84,30.66,30.67,2554420.0,25.8708,25.9297,25.7783,25.7867,2554420.0
2018-03-02 09:45:00,30.66,30.82,30.63,30.78,2120655.0,25.7783,25.9128,25.7531,25.8792,2120655.0
2018-03-02 09:50:00,30.77,30.85,30.7,30.72,1581759.0,25.8708,25.9381,25.8119,25.8288,1581759.0
2018-03-02 09:55:00,30.73,30.8,30.68,30.75,1350697.0,25.8372,25.896,25.7951,25.854,1350697.0
2018-03-02 10:00:00,30.74,30.83,30.72,30.8,1289697.0,25.8456,25.9212,25.8288,25.896,1289697.0
2018-03-02 10:05:00,30.8,30.81,30.67,30.78,1946637.0,25.896,25.9044,25.7867,25.8792,1946637.0
2018-03-02 10:10:00,30.78,30.8,30.71,30.76,1152400.0,25.8792,25.896,25.8204,25.8624,1152400.0
2018-03-02 10:15:00,30.76,30.78,30.68,30.73,972123.0,25.8624,25.8792,25.7951,25.8372,972123.0
2018-03-02 10:20:00,30.73,30.78,30.67,30.7,929323.0,25.8372,25.8792,25.7867,25.8119,929323.0
2018-03-02 10:25:00,30.7,30.81,30.68,30.76,1043874.0,25.8119,25.9044,25.7951,25.8624,1043874.0
2018-03-02 10:30:00,30.76,30.88,30.72,30.86,1195376.0,25.8624,25.9633,25.8288,25.9465,1195376.0
2018-03-02 10:35:00,30.86,30.93,30.84,30.91,1420861.0,25.9465,26.0053,25.9297,25.9885,1420861.0
2018-03-02 10:40:00,30.91,31.04,30.9,31.03,1457243.0,25.9885,26.0978,25.9801,26.0894,1457243.0
2018-03-02 10:45:00,31.03,31.1,30.98,31.09,1714534.0,26.0894,26.1483,26.0474,26.1398,1714534.0
2018-03-02 10:50:00,31.08,31.1,31.02,31.08,1465694.0,26.1314,26.1483,26.081,26.1314,1465694.0
2018-03-02 10:55:00,31.08,31.19,31.07,31.1,1494019.0,26.1314,26.2239,26.123,26.1483,1494019.0
2018-03-02 11:00:00,31.1,31.14,31.07,31.11,772671.0,26.1483,26.1819,26.123,26.1567,772671.0
2018-03-02 11:05:00,31.1,31.12,31.05,31.07,625407.0,26.1483,26.1651,26.1062,26.123,625407.0
2018-03-02 11:10:00,31.07,31.12,31.05,31.08,571809.0,26.123,26.1651,26.1062,26.1314,571809.0
2018-03-02 11:15:00,31.08,31.14,31.02,31.07,649813.0,26.1314,26.1819,26.081,26.123,649813.0
2018-03-02 11:20:00,31.06,31.17,31.06,31.16,632714.0,26.1146,26.2071,26.1146,26.1987,632714.0
2018-03-02 11:25:00,31.16,31.31,31.16,31.24,1443469.0,26.1987,26.3248,26.1987,26.266,1443469.0
2018-03-02 11:30:00,31.24,31.31,31.21,31.25,931910.0,26.266,26.3248,26.2407,26.2744,931910.0
2018-03-02 11:35:00,31.25,31.25,31.16,31.22,1074936.0,26.2744,26.2744,26.1987,26.2491,1074936.0
2018-03-02 11:40:00,31.21,31.37,31.21,31.34,1107657.0,26.2407,26.3753,26.2407,26.35,1107657.0
2018-03-02 11:45:00,31.34,31.44,31.31,31.43,894593.0,26.35,26.4341,26.3248,26.4257,894593.0
2018-03-02 11:50:00,31.42,31.47,31.39,31.42,926760.0,26.4173,26.4593,26.3921,26.4173,926760.0
2018-03-02 11:55:00,31.41,31.48,31.39,31.47,539995.0,26.4089,26.4678,26.3921,26.4593,539995.0
2018-03-02 12:00:00,31.47,31.5,31.42,31.42,977522.0,26.4593,26.4846,26.4173,26.4173,977522.0
2018-03-02 12:05:00,31.42,31.45,31.37,31.4,758724.0,26.4173,26.4425,26.3753,26.4005,758724.0
2018-03-02 12:10:00,31.39,31.42,31.32,31.4,532313.0,26.3921,26.4173,26.3332,26.4005,532313.0
2018-03-02 12:15:00,31.4,31.42,31.33,31.38,617713.0,26.4005,26.4173,26.3416,26.3837,617713.0
2018-03-02 12:20:00,31.37,31.49,31.37,31.49,547095.0,26.3753,26.4762,26.3753,26.4762,547095.0
2018-03-02 12:25:00,31.49,31.52,31.45,31.51,578593.0,26.4762,26.5014,26.4425,26.493,578593.0
2018-03-02 12:30:00,31.51,31.54,31.44,31.45,517723.0,26.493,26.5182,26.4341,26.4425,517723.0
2018-03-02 12:35:00,31.46,31.54,31.44,31.48,438234.0,26.4509,26.5182,26.4341,26.4678,438234.0
2018-03-02 12:40:00,31.49,31.58,31.45,31.54,510728.0,26.4762,26.5518,26.4425,26.5182,510728.0
2018-03-02 12:45:00,31.54,31.62,31.52,31.58,665545.0,26.5182,26.5855,26.5014,26.5518,665545.0
2018-03-02 12:50:00,31.58,31.66,31.57,31.65,682514.0,26.5518,26.6191,26.5434,26.6107,682514.0
2018-03-02 12:55:00,31.65,31.66,31.57,31.61,487955.0,26.6107,26.6191,26.5434,26.5771,487955.0
2018-03-02 13:00:00,31.6,31.62,31.56,31.6,581452.0,26.5686,26.5855,26.535,26.5686,581452.0
2018-03-02 13:05:00,31.6,31.61,31.52,31.53,560980.0,26.5686,26.5771,26.5014,26.5098,560980.0
2018-03-02 13:10:00,31.54,31.54,31.4,31.43,597308.0,26.5182,26.5182,26.4005,26.4257,597308.0
2018-03-02 13:15:00,31.42,31.51,31.42,31.5,495214.0,26.4173,26.493,26.4173,26.4846,495214.0
2018-03-02 13:20:00,31.5,31.52,31.41,31.43,435091.0,26.4846,26.5014,26.4089,26.4257,435091.0
2018-03-02 13:25:00,31.42,31.46,31.39,31.39,493264.0,26.4173,26.4509,26.3921,26.3921,493264.0
2018-03-02 13:30:00,31.39,31.44,31.32,31.34,883951.0,26.3921,26.4341,26.3332,26.35,883951.0
2018-03-02 13:35:00,31.34,31.39,31.29,31.37,471625.0,26.35,26.3921,26.308,26.3753,471625.0
2018-03-02 13:40:00,31.38,31.44,31.37,31.41,395080.0,26.3837,26.4341,26.3753,26.4089,395080.0
2018-03-02 13:45:00,31.41,31.51,31.4,31.5,437341.0,26.4089,26.493,26.4005,26.4846,437341.0
2018-03-02 13:50:00,31.51,31.52,31.47,31.47,390770.0,26.493,26.5014,26.4593,26.4593,390770.0
2018-03-02 13:55:00,31.47,31.47,31.39,31.41,418676.0,26.4593,26.4593,26.3921,26.4089,418676.0
2018-03-02 14:00:00,31.41,31.51,31.4,31.49,501272.0,26.4089,26.493,26.4005,26.4762,501272.0
2018-03-02 14:05:00,31.5,31.51,31.46,31.49,429991.0,26.4846,26.493,26.4509,26.4762,429991.0
2018-03-02 14:10:00,31.49,31.57,31.48,31.54,458133.0,26.4762,26.5434,26.4678,26.5182,458133.0
2018-03-02 14:15:00,31.55,31.57,31.5,31.52,370182.0,26.5266,26.5434,26.4846,26.5014,370182.0
2018-03-02 14:20:00,31.52,31.53,31.45,31.48,387852.0,26.5014,26.5098,26.4425,26.4678,387852.0
2018-03-02 14:25:00,31.48,31.53,31.45,31.49,328658.0,26.4678,26.5098,26.4425,26.4762,328658.0
2018-03-02 14:30:00,31.48,31.5,31.42,31.43,417683.0,26.4678,26.4846,26.4173,26.4257,417683.0
2018-03-02 14:35:00,31.42,31.51,31.42,31.51,391216.0,26.4173,26.493,26.4173,26.493,391216.0
2018-03-02 14:40:00,31.5,31.52,31.46,31.49,388482.0,26.4846,26.5014,26.4509,26.4762,388482.0
2018-03-02 14:45:00,31.49,31.51,31.46,31.5,242427.0,26.4762,26.493,26.4509,26.4846,242427.0
2018-03-02 14:50:00,31.51,31.54,31.48,31.5,425269.0,26.493,26.5182,26.4678,26.4846,425269.0
2018-03-02 14:55:00,31.5,31.5,31.44,31.44,347510.0,26.4846,26.4846,26.4341,26.4341,347510.0
2018-03-02 15:00:00,31.44,31.46,31.38,31.4,712232.0,26.4341,26.4509,26.3837,26.4005,712232.0
2018-03-02 15:05:00,31.4,31.42,31.32,31.41,1849454.0,26.4005,26.4173,26.3332,26.4089,1849454.0
2018-03-02 15:10:00,31.42,31.42,31.35,31.4,657988.0,26.4173,26.4173,26.3584,26.4005,657988.0
2018-03-02 15:15:00,31.4,31.48,31.37,31.46,703883.0,26.4005,26.4678,26.3753,26.4509,703883.0
2018-03-02 15:20:00,31.46,31.48,31.42,31.47,365585.0,26.4509,26.4678,26.4173,26.4593,365585.0
2018-03-02 15:25:00,31.48,31.51,31.45,31.5,545588.0,26.4678,26.493,26.4425,26.4846,545588.0
2018-03-02 15:30:00,31.5,31.57,31.48,31.52,810025.0,26.4846,26.5434,26.4678,26.5014,810025.0
2018-03-02 15:35:00,31.52,31.61,31.51,31.6,762173.0,26.5014,26.5771,26.493,26.5686,762173.0
2018-03-02 15:40:00,31.6,31.63,31.56,31.62,879503.0,26.5686,26.5939,26.535,26.5855,879503.0
2018-03-02 15:45:00,31.62,31.64,31.49,31.55,1944930.0,26.5855,26.6023,26.4762,26.5266,1944930.0
2018-03-02 15:50:00,31.55,31.62,31.54,31.62,1686584.0,26.5266,26.5855,26.5182,26.5855,1686584.0
2018-03-02 15:55:00,31.62,31.69,31.61,31.63,3917888.0,26.5855,26.6443,26.5771,26.5939,3917888.0
2018-03-05 09:30:00,31.35,31.42,31.26,31.34,2322412.0,26.3584,26.4173,26.2828,26.35,2322412.0
2018-03-05 09:35:00,31.34,31.39,31.28,31.35,1356326.0,26.35,26.3921,26.2996,26.3584,1356326.0
2018-03-05 09:40:00,31.35,31.41,31.33,31.37,1391117.0,26.3584,26.4089,26.3416,26.3753,1391117.0
2018-03-05 09:45:00,31.38,31.39,31.23,31.24,1656326.0,26.3837,26.3921,26.2576,26.266,1656326.0
2018-03-05 09:50:00,31.23,31.26,31.16,31.23,868210.0,26.2576,26.2828,26.1987,26.2576,868210.0
2018-03-05 09:55:00,31.23,31.3,31.2,31.21,808912.0,26.2576,26.3164,26.2323,26.2407,808912.0
2018-03-05 10:00:00,31.21,31.28,31.17,31.25,807259.0,26.2407,26.2996,26.2071,26.2744,807259.0
2018-03-05 10:05:00,31.26,31.3,31.22,31.22,806603.0,26.2828,26.3164,26.2491,26.2491,806603.0
2018-03-05 10:10:00,31.21,31.25,31.19,31.23,538748.0,26.2407,26.2744,26.2239,26.2576,538748.0
2018-03-05 10:15:00,31.23,31.3,31.22,31.3,617759.0,26.2576,26.3164,26.2491,26.3164,617759.0
2018-03-05 10:20:00,31.3,31.35,31.28,31.34,612348.0,26.3164,26.3584,26.2996,26.35,612348.0
2018-03-05 10:25:00,31.33,31.4,31.31,31.4,825880.0,26.3416,26.4005,26.3248,26.4005,825880.0
2018-03-05 10:30:00,31.4,31.43,31.37,31.42,533389.0,26.4005,26.4257,26.3753,26.4173,533389.0
2018-03-05 10:35:00,31.43,31.48,31.4,31.46,891625.0,26.4257,26.4678,26.4005,26.4509,891625.0
2018-03-05 10:40:00,31.47,31.49,31.43,31.49,843513.0,26.4593,26.4762,26.4257,26.4762,843513.0
2018-03-05 10:45:00,31.49,31.53,31.45,31.49,946116.0,26.4762,26.5098,26.4425,26.4762,946116.0
2018-03-05 10:50:00,31.5,31.55,31.48,31.54,604437.0,26.4846,26.5266,26.4678,26.5182,604437.0
2018-03-05 10:55:00,31.53,31.68,31.53,31.67,651821.0,26.5098,26.6359,26.5098,26.6275,651821.0
2018-03-05 11:00:00,31.67,31.75,31.65,31.74,1036528.0,26.6275,26.6948,26.6107,26.6864,1036528.0
2018-03-05 11:05:00,31.73,31.82,31.7,31.77,809127.0,26.6779,26.7536,26.6527,26.7116,809127.0
2018-03-05 11:10:00,31.77,31.81,31.75,31.78,803962.0,26.7116,26.7452,26.6948,26.72,803962.0
2018-03-05 11:15:00,31.78,31.84,31.75,31.84,947264.0,26.72,26.7704,26.6948,26.7704,947264.0
2018-03-05 11:20:00,31.84,31.98,31.83,31.98,1164857.0,26.7704,26.8881,26.762,26.8881,1164857.0
2018-03-05 11:25:00,31.98,32.0,31.92,31.95,869337.0,26.8881,26.905,26.8377,26.8629,869337.0
2018-03-05 11:30:00,31.95,31.98,31.92,31.93,661182.0,26.8629,26.8881,26.8377,26.8461,661182.0
2018-03-05 11:35:00,31.92,31.97,31.9,31.96,614615.0,26.8377,26.8797,26.8209,26.8713,614615.0
2018-03-05 11:40:00,31.96,32.03,31.96,32.02,779547.0,26.8713,26.9302,26.8713,26.9218,779547.0
2018-03-05 11:45:00,32.02,32.06,31.99,32.0,870132.0,26.9218,26.9554,26.8965,26.905,870132.0
2018-03-05 11:50:00,32.0,32.02,31.97,32.0,890200.0,26.905,26.9218,26.8797,26.905,890200.0
2018-03-05 11:55:00,32.0,32.05,31.99,32.03,844507.0,26.905,26.947,26.8965,26.9302,844507.0
2018-03-05 12:00:00,32.02,32.08,32.01,32.05,715089.0,26.9218,26.9722,26.9134,26.947,715089.0
2018-03-05 12:05:00,32.05,32.06,32.0,32.04,413528.0,26.947,26.9554,26.905,26.9386,413528.0
2018-03-05 12:10:00,32.04,32.08,32.01,32.02,736007.0,26.9386,26.9722,26.9134,26.9218,736007.0
2018-03-05 12:15:00,32.01,32.02,31.97,31.98,910191.0,26.9134,26.9218,26.8797,26.8881,910191.0
2018-03-05 12:20:00,31.98,32.0,31.94,31.98,514254.0,26.8881,26.905,26.8545,26.8881,514254.0
2018-03-05 12:25:00,31.98,32.02,31.96,32.02,421768.0,26.8881,26.9218,26.8713,26.9218,421768.0
2018-03-05 12:30:00,32.02,32.05,31.98,32.02,903483.0,26.9218,26.947,26.8881,26.9218,903483.0
2018-03-05 12:35:00,32.02,32.05,32.0,32.05,372989.0,26.9218,26.947,26.905,26.947,372989.0
2018-03-05 12:40:00,32.05,32.06,32.01,32.02,401949.0,26.947,26.9554,26.9134,26.9218,401949.0
2018-03-05 12:45:00,32.02,32.08,32.02,32.07,373984.0,26.9218,26.9722,26.9218,26.9638,373984.0
2018-03-05 12:50:00,32.08,32.13,32.07,32.12,671955.0,26.9722,27.0143,26.9638,27.0058,671955.0
2018-03-05 12:55:00,32.12,32.17,32.1,32.14,1105117.0,27.0058,27.0479,26.989,27.0227,1105117.0
2018-03-05 13:00:00,32.14,32.2,32.14,32.17,810067.0,27.0227,27.0731,27.0227,27.0479,810067.0
2018-03-05 13:05:00,32.17,32.2,32.16,32.19,628355.0,27.0479,27.0731,27.0395,27.0647,628355.0
2018-03-05 13:10:00,32.19,32.23,32.17,32.18,1190070.0,27.0647,27.0983,27.0479,27.0563,1190070.0
2018-03-05 13:15:00,32.19,32.22,32.17,32.18,576141.0,27.0647,27.0899,27.0479,27.0563,576141.0
2018-03-05 13:20:00,32.19,32.23,32.18,32.23,418322.0,27.0647,27.0983,27.0563,27.0983,418322.0
2018-03-05 13:25:00,32.23,32.23,32.16,32.16,614560.0,27.0983,27.0983,27.0395,27.0395,614560.0
2018-03-05 13:30:00,32.16,32.19,32.11,32.16,839445.0,27.0395,27.0647,26.9974,27.0395,839445.0
2018-03-05 13:35:00,32.16,32.2,32.15,32.19,514963.0,27.0395,27.0731,27.0311,27.0647,514963.0
2018-03-05 13:40:00,32.2,32.22,32.17,32.19,491734.0,27.0731,27.0899,27.0479,27.0647,491734.0
2018-03-05 13:45:00,32.19,32.22,32.17,32.21,581235.0,27.0647,27.0899,27.0479,27.0815,581235.0
2018-03-05 13:50:00,32.2,32.23,32.19,32.21,468574.0,27.0731,27.0983,27.0647,27.0815,468574.0
2018-03-05 13:55:00,32.22,32.25,32.21,32.25,480559.0,27.0899,27.1152,27.0815,27.1152,480559.0
2018-03-05 14:00:00,32.25,32.28,32.24,32.26,733129.0,27.1152,27.1404,27.1067,27.1236,733129.0
2018-03-05 14:05:00,32.26,32.26,32.21,32.24,596549.0,27.1236,27.1236,27.0815,27.1067,596549.0
2018-03-05 14:10:00,32.25,32.25,32.13,32.14,621349.0,27.1152,27.1152,27.0143,27.0227,621349.0
2018-03-05 14:15:00,32.14,32.2,32.11,32.13,488964.0,27.0227,27.0731,26.9974,27.0143,488964.0
2018-03-05 14:20:00,32.13,32.17,32.12,32.16,531003.0,27.0143,27.0479,27.0058,27.0395,531003.0
2018-03-05 14:25:00,32.17,32.22,32.17,32.19,485638.0,27.0479,27.0899,27.0479,27.0647,485638.0
2018-03-05 14:30:00,32.19,32.25,32.18,32.22,521035.0,27.0647,27.1152,27.0563,27.0899,521035.0
2018-03-05 14:35:00,32.23,32.25,32.17,32.25,521931.0,27.0983,27.1152,27.0479,27.1152,521931.0
2018-03-05 14:40:00,32.25,32.27,32.21,32.26,587219.0,27.1152,27.132,27.0815,27.1236,587219.0
2018-03-05 14:45:00,32.26,32.29,32.24,32.29,661046.0,27.1236,27.1488,27.1067,27.1488,661046.0
2018-03-05 14:50:00,32.29,32.29,32.24,32.25,346313.0,27.1488,27.1488,27.1067,27.1152,346313.0
2018-03-05 14:55:00,32.26,32.3,32.25,32.3,496660.0,27.1236,27.1572,27.1152,27.1572,496660.0
2018-03-05 15:00:00,32.3,32.32,32.28,32.32,801496.0,27.1572,27.174,27.1404,27.174,801496.0
2018-03-05 15:05:00,32.32,32.36,32.26,32.28,1539160.0,27.174,27.2076,27.1236,27.1404,1539160.0
2018-03-05 15:10:00,32.29,32.31,32.24,32.26,869017.0,27.1488,27.1656,27.1067,27.1236,869017.0
2018-03-05 15:15:00,32.26,32.27,32.2,32.27,752446.0,27.1236,27.132,27.0731,27.132,752446.0
2018-03-05 15:20:00,32.27,32.29,32.21,32.27,679923.0,27.132,27.1488,27.0815,27.132,679923.0
2018-03-05 15:25:00,32.26,32.27,32.2,32.23,882517.0,27.1236,27.132,27.0731,27.0983,882517.0
2018-03-05 15:30:00,32.22,32.29,32.22,32.28,701382.0,27.0899,27.1488,27.0899,27.1404,701382.0
2018-03-05 15:35:00,32.29,32.3,32.26,32.27,572721.0,27.1488,27.1572,27.1236,27.132,572721.0
2018-03-05 15:40:00,32.27,32.31,32.26,32.29,946576.0,27.132,27.1656,27.1236,27.1488,946576.0
2018-03-05 15:45:00,32.29,32.3,32.21,32.22,934812.0,27.1488,27.1572,27.0815,27.0899,934812.0
2018-03-05 15:50:00,32.22,32.22,32.18,32.2,1182212.0,27.0899,27.0899,27.0563,27.0731,1182212.0
2018-03-05 15:55:00,32.2,32.22,32.13,32.14,2191782.0,27.0731,27.0899,27.0143,27.0227,2191782.0
2018-03-06 09:30:00,32.3,32.32,32.21,32.25,2189288.0,27.1572,27.174,27.0815,27.1152,2189288.0
2018-03-06 09:35:00,32.24,32.27,32.13,32.23,1596787.0,27.1067,27.132,27.0143,27.0983,1596787.0
2018-03-06 09:40:00,32.24,32.29,32.19,32.2,1246046.0,27.1067,27.1488,27.0647,27.0731,1246046.0
2018-03-06 09:45:00,32.2,32.23,32.1,32.11,1285430.0,27.0731,27.0983,26.989,26.9974,1285430.0
2018-03-06 09:50:00,32.12,32.15,32.08,32.11,1127579.0,27.0058,27.0311,26.9722,26.9974,1127579.0
2018-03-06 09:55:00,32.11,32.15,32.01,32.02,991430.0,26.9974,27.0311,26.9134,26.9218,991430.0
2018-03-06 10:00:00,32.02,32.09,31.99,32.03,1095556.0,26.9218,26.9806,26.8965,26.9302,1095556.0
2018-03-06 10:05:00,32.02,32.07,31.98,32.0,742132.0,26.9218,26.9638,26.8881,26.905,742132.0
2018-03-06 10:10:00,32.0,32.03,31.96,32.02,648524.0,26.905,26.9302,26.8713,26.9218,648524.0
2018-03-06 10:15:00,32.02,32.1,32.01,32.09,950044.0,26.9218,26.989,26.9134,26.9806,950044.0
2018-03-06 10:20:00,32.1,32.14,32.03,32.13,776782.0,26.989,27.0227,26.9302,27.0143,776782.0
2018-03-06 10:25:00,32.13,32.15,32.08,32.09,861467.0,27.0143,27.0311,26.9722,26.9806,861467.0
2018-03-06 10:30:00,32.1,32.15,32.1,32.14,510471.0,26.989,27.0311,26.989,27.0227,510471.0
2018-03-06 10:35:00,32.14,32.17,32.1,32.16,444592.0,27.0227,27.0479,26.989,27.0395,444592.0
2018-03-06 10:40:00,32.15,32.17,32.09,32.15,395325.0,27.0311,27.0479,26.9806,27.0311,395325.0
2018-03-06 10:45:00,32.15,32.15,32.02,32.04,495375.0,27.0311,27.0311,26.9218,26.9386,495375.0
2018-03-06 10:50:00,32.04,32.08,32.0,32.03,635020.0,26.9386,26.9722,26.905,26.9302,635020.0
2018-03-06 10:55:00,32.02,32.07,31.97,32.0,710419.0,26.9218,26.9638,26.8797,26.905,710419.0
2018-03-06 11:00:00,32.01,32.04,31.98,32.0,416694.0,26.9134,26.9386,26.8881,26.905,416694.0
2018-03-06 11:05:00,32.0,32.05,31.99,32.03,445313.0,26.905,26.947,26.8965,26.9302,445313.0
2018-03-06 11:10:00,32.02,32.05,31.98,32.03,429840.0,26.9218,26.947,26.8881,26.9302,429840.0
2018-03-06 11:15:00,32.04,32.06,32.0,32.04,497278.0,26.9386,26.9554,26.905,26.9386,497278.0
2018-03-06 11:20:00,32.03,32.04,31.97,31.99,483535.0,26.9302,26.9386,26.8797,26.8965,483535.0
2018-03-06 11:25:00,31.98,32.01,31.95,31.99,679203.0,26.8881,26.9134,26.8629,26.8965,679203.0
2018-03-06 11:30:00,31.99,32.01,31.96,31.99,347466.0,26.8965,26.9134,26.8713,26.8965,347466.0
2018-03-06 11:35:00,31.99,32.03,31.98,31.99,355075.0,26.8965,26.9302,26.8881,26.8965,355075.0
2018-03-06 11:40:00,31.99,32.06,31.96,32.02,483609.0,26.8965,26.9554,26.8713,26.9218,483609.0
2018-03-06 11:45:00,32.02,32.07,32.02,32.05,260748.0,26.9218,26.9638,26.9218,26.947,260748.0
2018-03-06 11:50:00,32.05,32.05,32.01,32.05,320424.0,26.947,26.947,26.9134,26.947,320424.0
2018-03-06 11:55:00,32.04,32.09,32.02,32.09,345511.0,26.9386,26.9806,26.9218,26.9806,345511.0
2018-03-06 12:00:00,32.08,32.1,32.07,32.09,350880.0,26.9722,26.989,26.9638,26.9806,350880.0
2018-03-06 12:05:00,32.09,32.1,32.04,32.06,278555.0,26.9806,26.989,26.9386,26.9554,278555.0
2018-03-06 12:10:00,32.07,32.15,32.05,32.15,428778.0,26.9638,27.0311,26.947,27.0311,428778.0
2018-03-06 12:15:00,32.15,32.15,32.11,32.13,295892.0,27.0311,27.0311,26.9974,27.0143,295892.0
2018-03-06 12:20:00,32.13,32.15,32.05,32.07,317021.0,27.0143,27.0311,26.947,26.9638,317021.0
2018-03-06 12:25:00,32.07,32.12,32.03,32.05,618085.0,26.9638,27.0058,26.9302,26.947,618085.0
2018-03-06 12:30:00,32.04,32.08,32.04,32.08,265040.0,26.9386,26.9722,26.9386,26.9722,265040.0
2018-03-06 12:35:00,32.08,32.11,32.06,32.08,218920.0,26.9722,26.9974,26.9554,26.9722,218920.0
2018-03-06 12:40:00,32.07,32.15,32.06,32.14,429961.0,26.9638,27.0311,26.9554,27.0227,429961.0
2018-03-06 12:45:00,32.15,32.16,32.13,32.15,391614.0,27.0311,27.0395,27.0143,27.0311,391614.0
2018-03-06 12:50:00,32.16,32.22,32.15,32.18,681590.0,27.0395,27.0899,27.0311,27.0563,681590.0
2018-03-06 12:55:00,32.18,32.26,32.18,32.26,742742.0,27.0563,27.1236,27.0563,27.1236,742742.0
2018-03-06 13:00:00,32.26,32.29,32.25,32.26,707947.0,27.1236,27.1488,27.1152,27.1236,707947.0
2018-03-06 13:05:00,32.26,32.31,32.25,32.27,634386.0,27.1236,27.1656,27.1152,27.132,634386.0
2018-03-06 13:10:00,32.27,32.32,32.27,32.27,406076.0,27.132,27.174,27.132,27.132,406076.0
2018-03-06 13:15:00,32.27,32.29,32.23,32.23,401299.0,27.132,27.1488,27.0983,27.0983,401299.0
2018-03-06 13:20:00,32.23,32.26,32.2,32.26,424648.0,27.0983,27.1236,27.0731,27.1236,424648.0
2018-03-06 13:25:00,32.25,32.28,32.23,32.25,344306.0,27.1152,27.1404,27.0983,27.1152,344306.0
2018-03-06 13:30:00,32.26,32.29,32.22,32.23,377931.0,27.1236,27.1488,27.0899,27.0983,377931.0
2018-03-06 13:35:00,32.23,32.24,32.21,32.23,354590.0,27.0983,27.1067,27.0815,27.0983,354590.0
2018-03-06 13:40:00,32.23,32.28,32.22,32.24,390964.0,27.0983,27.1404,27.0899,27.1067,390964.0
2018-03-06 13:45:00,32.25,32.26,32.17,32.18,626981.0,27.1152,27.1236,27.0479,27.0563,626981.0
2018-03-06 13:50:00,32.18,32.19,32.17,32.18,478238.0,27.0563,27.0647,27.0479,27.0563,478238.0
2018-03-06 13:55:00,32.18,32.18,32.13,32.18,509422.0,27.0563,27.0563,27.0143,27.0563,509422.0
2018-03-06 14:00:00,32.18,32.19,32.16,32.17,312243.0,27.0563,27.0647,27.0395,27.0479,312243.0
2018-03-06 14:05:00,32.17,32.2,32.13,32.2,251593.0,27.0479,27.0731,27.0143,27.0731,251593.0
2018-03-06 14:10:00,32.2,32.21,32.17,32.19,269894.0,27.0731,27.0815,27.0479,27.0647,269894.0
2018-03-06 14:15:00,32.19,32.2,32.16,32.19,370318.0,27.0647,27.0731,27.0395,27.0647,370318.0
2018-03-06 14:20:00,32.18,32.2,32.15,32.15,384532.0,27.0563,27.0731,27.0311,27.0311,384532.0
2018-03-06 14:25:00,32.15,32.16,32.12,32.12,445519.0,27.0311,27.0395,27.0058,27.0058,445519.0
2018-03-06 14:30:00,32.12,32.2,32.12,32.2,396212.0,27.0058,27.0731,27.0058,27.0731,396212.0
2018-03-06 14:35:00,32.2,32.22,32.19,32.21,291479.0,27.0731,27.0899,27.0647,27.0815,291479.0
2018-03-06 14:40:00,32.21,32.23,32.2,32.22,393254.0,27.0815,27.0983,27.0731,27.0899,393254.0
2018-03-06 14:45:00,32.22,32.26,32.2,32.25,293916.0,27.0899,27.1236,27.0731,27.1152,293916.0
2018-03-06 14:50:00,32.25,32.28,32.24,32.24,488992.0,27.1152,27.1404,27.1067,27.1067,488992.0
2018-03-06 14:55:00,32.24,32.25,32.2,32.21,293193.0,27.1067,27.1152,27.0731,27.0815,293193.0
2018-03-06 15:00:00,32.21,32.22,32.16,32.16,596973.0,27.0815,27.0899,27.0395,27.0395,596973.0
2018-03-06 15:05:00,32.16,32.2,32.16,32.19,492550.0,27.0395,27.0731,27.0395,27.0647,492550.0
2018-03-06 15:10:00,32.2,32.2,32.14,32.14,303596.0,27.0731,27.0731,27.0227,27.0227,303596.0
2018-03-06 15:15:00,32.14,32.15,32.09,32.09,1027556.0,27.0227,27.0311,26.9806,26.9806,1027556.0
2018-03-06 15:20:00,32.09,32.11,32.07,32.07,435651.0,26.9806,26.9974,26.9638,26.9638,435651.0
2018-03-06 15:25:00,32.07,32.13,32.06,32.12,624115.0,26.9638,27.0143,26.9554,27.0058,624115.0
2018-03-06 15:30:00,32.12,32.17,32.11,32.14,584100.0,27.0058,27.0479,26.9974,27.0227,584100.0
2018-03-06 15:35:00,32.14,32.17,32.11,32.11,435746.0,27.0227,27.0479,26.9974,26.9974,435746.0
2018-03-06 15:40:00,32.11,32.16,32.1,32.12,690655.0,26.9974,27.0395,26.989,27.0058,690655.0
2018-03-06 15:45:00,32.12,32.14,32.06,32.09,787038.0,27.0058,27.0227,26.9554,26.9806,787038.0
2018-03-06 15:50:00,32.09,32.14,32.06,32.07,945370.0,26.9806,27.0227,26.9554,26.9638,945370.0
2018-03-06 15:55:00,32.07,32.12,32.04,32.12,2245384.0,26.9638,27.0058,26.9386,27.0058,2245384.0
2018-03-07 09:30:00,31.7,31.97,31.58,31.95,3012242.0,26.6527,26.8797,26.5518,26.8629,3012242.0
2018-03-07 09:35:00,31.95,31.98,31.88,31.91,1549001.0,26.8629,26.8881,26.8041,26.8293,1549001.0
2018-03-07 09:40:00,31.92,31.98,31.89,31.92,1455564.0,26.8377,26.8881,26.8125,26.8377,1455564.0
2018-03-07 09:45:00,31.92,31.96,31.81,31.82,1056766.0,26.8377,26.8713,26.7452,26.7536,1056766.0
2018-03-07 09:50:00,31.82,31.9,31.81,31.88,891371.0,26.7536,26.8209,26.7452,26.8041,891371.0
2018-03-07 09:55:00,31.88,31.91,31.84,31.87,707526.0,26.8041,26.8293,26.7704,26.7957,707526.0
2018-03-07 10:00:00,31.87,31.97,31.85,31.91,1098204.0,26.7957,26.8797,26.7788,26.8293,1098204.0
2018-03-07 10:05:00,31.91,31.92,31.84,31.87,778832.0,26.8293,26.8377,26.7704,26.7957,778832.0
2018-03-07 10:10:00,31.88,31.92,31.83,31.84,499220.0,26.8041,26.8377,26.762,26.7704,499220.0
2018-03-07 10:15:00,31.84,31.89,31.83,31.88,438545.0,26.7704,26.8125,26.762,26.8041,438545.0
2018-03-07 10:20:00,31.87,31.92,31.85,31.89,607220.0,26.7957,26.8377,26.7788,26.8125,607220.0
2018-03-07 10:25:00,31.9,31.94,31.88,31.89,395043.0,26.8209,26.8545,26.8041,26.8125,395043.0
2018-03-07 10:30:00,31.89,31.94,31.86,31.94,404918.0,26.8125,26.8545,26.7872,26.8545,404918.0
2018-03-07 10:35:00,31.94,31.96,31.88,31.91,458894.0,26.8545,26.8713,26.8041,26.8293,458894.0
2018-03-07 10:40:00,31.92,31.94,31.88,31.94,486024.0,26.8377,26.8545,26.8041,26.8545,486024.0
2018-03-07 10:45:00,31.94,31.97,31.93,31.97,715296.0,26.8545,26.8797,26.8461,26.8797,715296.0
2018-03-07 10:50:00,31.97,32.01,31.93,31.95,760687.0,26.8797,26.9134,26.8461,26.8629,760687.0
2018-03-07 10:55:00,31.95,31.99,31.91,31.97,449525.0,26.8629,26.8965,26.8293,26.8797,449525.0
2018-03-07 11:00:00,31.97,31.99,31.92,31.93,313231.0,26.8797,26.8965,26.8377,26.8461,313231.0
2018-03-07 11:05:00,31.93,31.94,31.89,31.9,441108.0,26.8461,26.8545,26.8125,26.8209,441108.0
2018-03-07 11:10:00,31.89,31.94,31.87,31.94,374604.0,26.8125,26.8545,26.7957,26.8545,374604.0
2018-03-07 11:15:00,31.93,31.94,31.88,31.89,363357.0,26.8461,26.8545,26.8041,26.8125,363357.0
2018-03-07 11:20:00,31.9,31.91,31.86,31.91,407227.0,26.8209,26.8293,26.7872,26.8293,407227.0
2018-03-07 11:25:00,31.91,31.92,31.87,31.91,425434.0,26.8293,26.8377,26.7957,26.8293,425434.0
2018-03-07 11:30:00,31.91,31.94,31.89,31.93,1016734.0,26.8293,26.8545,26.8125,26.8461,1016734.0
2018-03-07 11:35:00,31.94,31.97,31.92,31.94,496274.0,26.8545,26.8797,26.8377,26.8545,496274.0
2018-03-07 11:40:00,31.94,31.95,31.91,31.93,304851.0,26.8545,26.8629,26.8293,26.8461,304851.0
2018-03-07 11:45:00,31.92,31.93,31.87,31.88,446318.0,26.8377,26.8461,26.7957,26.8041,446318.0
2018-03-07 11:50:00,31.88,31.89,31.83,31.84,791177.0,26.8041,26.8125,26.762,26.7704,791177.0
2018-03-07 11:55:00,31.84,31.85,31.77,31.78,716258.0,26.7704,26.7788,26.7116,26.72,716258.0
2018-03-07 12:00:00,31.78,31.83,31.73,31.76,771078.0,26.72,26.762,26.6779,26.7032,771078.0
2018-03-07 12:05:00,31.75,31.82,31.74,31.78,599202.0,26.6948,26.7536,26.6864,26.72,599202.0
2018-03-07 12:10:00,31.77,31.78,31.7,31.75,709829.0,26.7116,26.72,26.6527,26.6948,709829.0
2018-03-07 12:15:00,31.74,31.82,31.73,31.81,515729.0,26.6864,26.7536,26.6779,26.7452,515729.0
2018-03-07 12:20:00,31.81,31.82,31.75,31.76,469061.0,26.7452,26.7536,26.6948,26.7032,469061.0
2018-03-07 12:25:00,31.77,31.83,31.76,31.8,276212.0,26.7116,26.762,26.7032,26.7368,276212.0
2018-03-07 12:30:00,31.8,31.85,31.79,31.84,345554.0,26.7368,26.7788,26.7284,26.7704,345554.0
2018-03-07 12:35:00,31.84,31.86,31.78,31.79,402505.0,26.7704,26.7872,26.72,26.7284,402505.0
2018-03-07 12:40:00,31.8,31.83,31.75,31.8,401162.0,26.7368,26.762,26.6948,26.7368,401162.0
2018-03-07 12:45:00,31.8,31.85,31.79,31.83,216362.0,26.7368,26.7788,26.7284,26.762,216362.0
2018-03-07 12:50:00,31.82,31.86,31.82,31.83,268124.0,26.7536,26.7872,26.7536,26.762,268124.0
2018-03-07 12:55:00,31.84,31.89,31.83,31.86,316477.0,26.7704,26.8125,26.762,26.7872,316477.0
2018-03-07 13:00:00,31.86,31.86,31.79,31.8,358698.0,26.7872,26.7872,26.7284,26.7368,358698.0
2018-03-07 13:05:00,31.79,31.81,31.76,31.8,584895.0,26.7284,26.7452,26.7032,26.7368,584895.0
2018-03-07 13:10:00,31.8,31.83,31.79,31.81,348762.0,26.7368,26.762,26.7284,26.7452,348762.0
2018-03-07 13:15:00,31.81,31.84,31.76,31.83,266506.0,26.7452,26.7704,26.7032,26.762,266506.0
2018-03-07 13:20:00,31.82,31.84,31.79,31.82,241133.0,26.7536,26.7704,26.7284,26.7536,241133.0
2018-03-07 13:25:00,31.81,31.9,31.81,31.89,377270.0,26.7452,26.8209,26.7452,26.8125,377270.0
2018-03-07 13:30:00,31.89,31.92,31.86,31.89,361719.0,26.8125,26.8377,26.7872,26.8125,361719.0
2018-03-07 13:35:00,31.89,31.93,31.88,31.9,263303.0,26.8125,26.8461,26.8041,26.8209,263303.0
2018-03-07 13:40:00,31.9,31.92,31.87,31.89,259044.0,26.8209,26.8377,26.7957,26.8125,259044.0
2018-03-07 13:45:00,31.89,31.93,31.88,31.91,258448.0,26.8125,26.8461,26.8041,26.8293,258448.0
2018-03-07 13:50:00,31.92,31.93,31.89,31.93,329815.0,26.8377,26.8461,26.8125,26.8461,329815.0
2018-03-07 13:55:00,31.92,31.93,31.9,31.91,258471.0,26.8377,26.8461,26.8209,26.8293,258471.0
2018-03-07 14:00:00,31.91,31.93,31.88,31.91,381035.0,26.8293,26.8461,26.8041,26.8293,381035.0
2018-03-07 14:05:00,31.91,31.92,31.88,31.9,212277.0,26.8293,26.8377,26.8041,26.8209,212277.0
2018-03-07 14:10:00,31.91,31.99,31.9,31.98,629349.0,26.8293,26.8965,26.8209,26.8881,629349.0
2018-03-07 14:15:00,31.99,32.0,31.95,31.96,348146.0,26.8965,26.905,26.8629,26.8713,348146.0
2018-03-07 14:20:00,31.97,32.0,31.95,31.98,435511.0,26.8797,26.905,26.8629,26.8881,435511.0
2018-03-07 14:25:00,31.98,31.99,31.94,31.95,264218.0,26.8881,26.8965,26.8545,26.8629,264218.0
2018-03-07 14:30:00,31.94,32.02,31.94,32.01,502898.0,26.8545,26.9218,26.8545,26.9134,502898.0
2018-03-07 14:35:00,32.0,32.05,32.0,32.02,404272.0,26.905,26.947,26.905,26.9218,404272.0
2018-03-07 14:40:00,32.03,32.06,32.02,32.04,331329.0,26.9302,26.9554,26.9218,26.9386,331329.0
2018-03-07 14:45:00,32.03,32.06,32.01,32.06,483980.0,26.9302,26.9554,26.9134,26.9554,483980.0
2018-03-07 14:50:00,32.06,32.1,32.0,32.01,853336.0,26.9554,26.989,26.905,26.9134,853336.0
2018-03-07 14:55:00,32.0,32.04,31.97,32.02,493291.0,26.905,26.9386,26.8797,26.9218,493291.0
2018-03-07 15:00:00,32.02,32.1,32.01,32.09,520853.0,26.9218,26.989,26.9134,26.9806,520853.0
2018-03-07 15:05:00,32.09,32.17,32.08,32.15,903011.0,26.9806,27.0479,26.9722,27.0311,903011.0
2018-03-07 15:10:00,32.15,32.16,32.12,32.12,512560.0,27.0311,27.0395,27.0058,27.0058,512560.0
2018-03-07 15:15:00,32.13,32.13,32.07,32.09,398379.0,27.0143,27.0143,26.9638,26.9806,398379.0
2018-03-07 15:20:00,32.09,32.12,32.05,32.12,397743.0,26.9806,27.0058,26.947,27.0058,397743.0
2018-03-07 15:25:00,32.11,32.15,32.1,32.13,425851.0,26.9974,27.0311,26.989,27.0143,425851.0
2018-03-07 15:30:00,32.13,32.18,32.12,32.15,658359.0,27.0143,27.0563,27.0058,27.0311,658359.0
2018-03-07 15:35:00,32.14,32.19,32.14,32.16,474660.0,27.0227,27.0647,27.0227,27.0395,474660.0
2018-03-07 15:40:00,32.16,32.22,32.16,32.2,667130.0,27.0395,27.0899,27.0395,27.0731,667130.0
2018-03-07 15:45:00,32.21,32.23,32.19,32.2,915134.0,27.0815,27.0983,27.0647,27.0731,915134.0
2018-03-07 15:50:00,32.2,32.21,32.13,32.16,1195857.0,27.0731,27.0815,27.0143,27.0395,1195857.0
2018-03-07 15:55:00,32.16,32.2,32.16,32.18,1972994.0,27.0395,27.0731,27.0395,27.0563,1972994.0
2018-03-08 09:30:00,32.19,32.26,32.13,32.23,1652688.0,27.0647,27.1236,27.0143,27.0983,1652688.0
2018-03-08 09:35:00,32.24,32.25,32.13,32.13,878863.0,27.1067,27.1152,27.0143,27.0143,878863.0
2018-03-08 09:40:00,32.13,32.22,32.13,32.19,1029558.0,27.0143,27.0899,27.0143,27.0647,1029558.0
2018-03-08 09:45:00,32.2,32.23,32.14,32.16,832311.0,27.0731,27.0983,27.0227,27.0395,832311.0
2018-03-08 09:50:00,32.17,32.19,32.12,32.14,504457.0,27.0479,27.0647,27.0058,27.0227,504457.0
2018-03-08 09:55:00,32.14,32.15,32.04,32.07,1340435.0,27.0227,27.0311,26.9386,26.9638,1340435.0
2018-03-08 10:00:00,32.08,32.12,32.0,32.02,723392.0,26.9722,27.0058,26.905,26.9218,723392.0
2018-03-08 10:05:00,32.01,32.05,31.93,31.97,939241.0,26.9134,26.947,26.8461,26.8797,939241.0
2018-03-08 10:10:00,31.97,32.02,31.96,31.99,932404.0,26.8797,26.9218,26.8713,26.8965,932404.0
2018-03-08 10:15:00,32.0,32.0,31.9,31.93,769086.0,26.905,26.905,26.8209,26.8461,769086.0
2018-03-08 10:20:00,31.94,32.0,31.93,31.95,724094.0,26.8545,26.905,26.8461,26.8629,724094.0
2018-03-08 10:25:00,31.94,31.96,31.86,31.87,620449.0,26.8545,26.8713,26.7872,26.7957,620449.0
2018-03-08 10:30:00,31.86,31.89,31.85,31.86,657732.0,26.7872,26.8125,26.7788,26.7872,657732.0
2018-03-08 10:35:00,31.86,31.86,31.81,31.83,838492.0,26.7872,26.7872,26.7452,26.762,838492.0
2018-03-08 10:40:00,31.83,31.92,31.81,31.92,871199.0,26.762,26.8377,26.7452,26.8377,871199.0
2018-03-08 10:45:00,31.92,31.93,31.89,31.91,617352.0,26.8377,26.8461,26.8125,26.8293,617352.0
2018-03-08 10:50:00,31.91,31.95,31.87,31.95,463738.0,26.8293,26.8629,26.7957,26.8629,463738.0
2018-03-08 10:55:00,31.95,31.96,31.91,31.92,300542.0,26.8629,26.8713,26.8293,26.8377,300542.0
2018-03-08 11:00:00,31.92,31.97,31.9,31.96,522419.0,26.8377,26.8797,26.8209,26.8713,522419.0
2018-03-08 11:05:00,31.95,31.96,31.9,31.91,694390.0,26.8629,26.8713,26.8209,26.8293,694390.0
2018-03-08 11:10:00,31.91,31.99,31.9,31.99,728263.0,26.8293,26.8965,26.8209,26.8965,728263.0
2018-03-08 11:15:00,31.99,32.04,31.96,31.96,695759.0,26.8965,26.9386,26.8713,26.8713,695759.0
2018-03-08 11:20:00,31.96,32.0,31.95,31.98,343036.0,26.8713,26.905,26.8629,26.8881,343036.0
2018-03-08 11:25:00,31.98,31.98,31.93,31.94,369463.0,26.8881,26.8881,26.8461,26.8545,369463.0
2018-03-08 11:30:00,31.95,31.95,31.91,31.93,873094.0,26.8629,26.8629,26.8293,26.8461,873094.0
2018-03-08 11:35:00,31.92,31.95,31.89,31.91,390428.0,26.8377,26.8629,26.8125,26.8293,390428.0
2018-03-08 11:40:00,31.9,31.91,31.86,31.87,511885.0,26.8209,26.8293,26.7872,26.7957,511885.0
2018-03-08 11:45:00,31.87,31.91,31.86,31.91,265134.0,26.7957,26.8293,26.7872,26.8293,265134.0
2018-03-08 11:50:00,31.9,31.91,31.86,31.89,332468.0,26.8209,26.8293,26.7872,26.8125,332468.0
2018-03-08 11:55:00,31.89,31.94,31.88,31.93,515841.0,26.8125,26.8545,26.8041,26.8461,515841.0
2018-03-08 12:00:00,31.93,31.95,31.89,31.89,449941.0,26.8461,26.8629,26.8125,26.8125,449941.0
2018-03-08 12:05:00,31.89,31.91,31.88,31.89,360939.0,26.8125,26.8293,26.8041,26.8125,360939.0
2018-03-08 12:10:00,31.89,31.89,31.84,31.87,401715.0,26.8125,26.8125,26.7704,26.7957,401715.0
2018-03-08 12:15:00,31.86,31.92,31.86,31.9,273418.0,26.7872,26.8377,26.7872,26.8209,273418.0
2018-03-08 12:20:00,31.91,31.91,31.86,31.88,201208.0,26.8293,26.8293,26.7872,26.8041,201208.0
2018-03-08 12:25:00,31.87,31.94,31.87,31.93,413918.0,26.7957,26.8545,26.7957,26.8461,413918.0
2018-03-08 12:30:00,31.93,31.96,31.9,31.91,643668.0,26.8461,26.8713,26.8209,26.8293,643668.0
2018-03-08 12:35:00,31.9,31.94,31.9,31.92,164800.0,26.8209,26.8545,26.8209,26.8377,164800.0
2018-03-08 12:40:00,31.93,31.95,31.91,31.94,227772.0,26.8461,26.8629,26.8293,26.8545,227772.0
2018-03-08 12:45:00,31.93,31.98,31.93,31.98,218293.0,26.8461,26.8881,26.8461,26.8881,218293.0
2018-03-08 12:50:00,31.98,31.98,31.9,31.9,372725.0,26.8881,26.8881,26.8209,26.8209,372725.0
2018-03-08 12:55:00,31.91,31.95,31.9,31.94,164394.0,26.8293,26.8629,26.8209,26.8545,164394.0
2018-03-08 13:00:00,31.95,31.97,31.93,31.97,240334.0,26.8629,26.8797,26.8461,26.8797,240334.0
2018-03-08 13:05:00,31.96,32.0,31.95,32.0,506115.0,26.8713,26.905,26.8629,26.905,506115.0
2018-03-08 13:10:00,32.0,32.0,31.98,32.0,248374.0,26.905,26.905,26.8881,26.905,248374.0
2018-03-08 13:15:00,31.99,32.0,31.95,31.96,295451.0,26.8965,26.905,26.8629,26.8713,295451.0
2018-03-08 13:20:00,31.96,31.97,31.9,31.9,206456.0,26.8713,26.8797,26.8209,26.8209,206456.0
2018-03-08 13:25:00,31.9,31.93,31.9,31.93,322657.0,26.8209,26.8461,26.8209,26.8461,322657.0
2018-03-08 13:30:00,31.92,31.96,31.91,31.95,331439.0,26.8377,26.8713,26.8293,26.8629,331439.0
2018-03-08 13:35:00,31.96,31.97,31.92,31.92,197412.0,26.8713,26.8797,26.8377,26.8377,197412.0
2018-03-08 13:40:00,31.92,31.95,31.92,31.92,169571.0,26.8377,26.8629,26.8377,26.8377,169571.0
2018-03-08 13:45:00,31.92,31.95,31.9,31.94,263366.0,26.8377,26.8629,26.8209,26.8545,263366.0
2018-03-08 13:50:00,31.95,31.98,31.94,31.96,221704.0,26.8629,26.8881,26.8545,26.8713,221704.0
2018-03-08 13:55:00,31.96,32.0,31.95,31.98,339055.0,26.8713,26.905,26.8629,26.8881,339055.0
2018-03-08 14:00:00,31.99,32.02,31.98,31.99,766821.0,26.8965,26.9218,26.8881,26.8965,766821.0
2018-03-08 14:05:00,31.99,32.02,31.96,31.98,534433.0,26.8965,26.9218,26.8713,26.8881,534433.0
2018-03-08 14:10:00,31.98,31.99,31.97,31.98,173889.0,26.8881,26.8965,26.8797,26.8881,173889.0
2018-03-08 14:15:00,31.98,32.03,31.98,32.02,336590.0,26.8881,26.9302,26.8881,26.9218,336590.0
2018-03-08 14:20:00,32.02,32.05,32.01,32.04,461964.0,26.9218,26.947,26.9134,26.9386,461964.0
2018-03-08 14:25:00,32.04,32.07,32.03,32.06,390948.0,26.9386,26.9638,26.9302,26.9554,390948.0
2018-03-08 14:30:00,32.07,32.08,32.03,32.08,435674.0,26.9638,26.9722,26.9302,26.9722,435674.0
2018-03-08 14:35:00,32.08,32.09,32.06,32.07,330552.0,26.9722,26.9806,26.9554,26.9638,330552.0
2018-03-08 14:40:00,32.07,32.09,32.05,32.08,347775.0,26.9638,26.9806,26.947,26.9722,347775.0
2018-03-08 14:45:00,32.08,32.12,32.08,32.11,436892.0,26.9722,27.0058,26.9722,26.9974,436892.0
2018-03-08 14:50:00,32.11,32.13,32.1,32.12,312389.0,26.9974,27.0143,26.989,27.0058,312389.0
2018-03-08 14:55:00,32.12,32.13,32.11,32.13,238550.0,27.0058,27.0143,26.9974,27.0143,238550.0
2018-03-08 15:00:00,32.12,32.18,32.12,32.18,837381.0,27.0058,27.0563,27.0058,27.0563,837381.0
2018-03-08 15:05:00,32.17,32.2,32.16,32.16,621842.0,27.0479,27.0731,27.0395,27.0395,621842.0
2018-03-08 15:10:00,32.16,32.2,32.16,32.2,418459.0,27.0395,27.0731,27.0395,27.0731,418459.0
2018-03-08 15:15:00,32.2,32.26,32.19,32.26,1169052.0,27.0731,27.1236,27.0647,27.1236,1169052.0
2018-03-08 15:20:00,32.26,32.27,32.21,32.21,1027908.0,27.1236,27.132,27.0815,27.0815,1027908.0
2018-03-08 15:25:00,32.22,32.26,32.2,32.22,876962.0,27.0899,27.1236,27.0731,27.0899,876962.0
2018-03-08 15:30:00,32.23,32.24,32.16,32.23,998120.0,27.0983,27.1067,27.0395,27.0983,998120.0
2018-03-08 15:35:00,32.23,32.24,32.16,32.16,956563.0,27.0983,27.1067,27.0395,27.0395,956563.0
2018-03-08 15:40:00,32.16,32.19,32.13,32.15,996382.0,27.0395,27.0647,27.0143,27.0311,996382.0
2018-03-08 15:45:00,32.15,32.18,32.1,32.14,977952.0,27.0311,27.0563,26.989,27.0227,977952.0
2018-03-08 15:50:00,32.15,32.19,32.15,32.15,1049829.0,27.0311,27.0647,27.0311,27.0311,1049829.0
2018-03-08 15:55:00,32.16,32.2,32.15,32.2,2667418.0,27.0395,27.0731,27.0311,27.0731,2667418.0
2018-03-09 09:30:00,32.46,32.52,32.4,32.45,3698231.0,27.2917,27.3422,27.2413,27.2833,3698231.0
2018-03-09 09:35:00,32.46,32.5,32.41,32.46,1851330.0,27.2917,27.3253,27.2497,27.2917,1851330.0
2018-03-09 09:40:00,32.47,32.5,32.42,32.45,1410070.0,27.3001,27.3253,27.2581,27.2833,1410070.0
2018-03-09 09:45:00,32.45,32.48,32.42,32.46,817621.0,27.2833,27.3085,27.2581,27.2917,817621.0
2018-03-09 09:50:00,32.46,32.55,32.46,32.53,2162986.0,27.2917,27.3674,27.2917,27.3506,2162986.0
2018-03-09 09:55:00,32.52,32.53,32.44,32.48,725841.0,27.3422,27.3506,27.2749,27.3085,725841.0
2018-03-09 10:00:00,32.48,32.5,32.41,32.44,764192.0,27.3085,27.3253,27.2497,27.2749,764192.0
2018-03-09 10:05:00,32.43,32.5,32.41,32.47,876568.0,27.2665,27.3253,27.2497,27.3001,876568.0
2018-03-09 10:10:00,32.47,32.49,32.4,32.48,947849.0,27.3001,27.3169,27.2413,27.3085,947849.0
2018-03-09 10:15:00,32.47,32.49,32.45,32.48,534865.0,27.3001,27.3169,27.2833,27.3085,534865.0
2018-03-09 10:20:00,32.48,32.5,32.46,32.47,641285.0,27.3085,27.3253,27.2917,27.3001,641285.0
2018-03-09 10:25:00,32.47,32.47,32.44,32.46,554196.0,27.3001,27.3001,27.2749,27.2917,554196.0
2018-03-09 10:30:00,32.47,32.53,32.46,32.52,1072660.0,27.3001,27.3506,27.2917,27.3422,1072660.0
2018-03-09 10:35:00,32.52,32.55,32.51,32.53,641224.0,27.3422,27.3674,27.3338,27.3506,641224.0
2018-03-09 10:40:00,32.52,32.6,32.52,32.6,1536149.0,27.3422,27.4094,27.3422,27.4094,1536149.0
2018-03-09 10:45:00,32.6,32.63,32.56,32.59,1166935.0,27.4094,27.4346,27.3758,27.401,1166935.0
2018-03-09 10:50:00,32.59,32.65,32.58,32.61,1062746.0,27.401,27.4515,27.3926,27.4178,1062746.0
2018-03-09 10:55:00,32.61,32.61,32.55,32.59,845217.0,27.4178,27.4178,27.3674,27.401,845217.0
2018-03-09 11:00:00,32.59,32.64,32.58,32.6,776865.0,27.401,27.4431,27.3926,27.4094,776865.0
2018-03-09 11:05:00,32.59,32.61,32.56,32.61,695285.0,27.401,27.4178,27.3758,27.4178,695285.0
2018-03-09 11:10:00,32.6,32.61,32.56,32.57,450539.0,27.4094,27.4178,27.3758,27.3842,450539.0
2018-03-09 11:15:00,32.57,32.6,32.55,32.59,550309.0,27.3842,27.4094,27.3674,27.401,550309.0
2018-03-09 11:20:00,32.6,32.64,32.59,32.63,1040521.0,27.4094,27.4431,27.401,27.4346,1040521.0
2018-03-09 11:25:00,32.62,32.63,32.58,32.62,537164.0,27.4262,27.4346,27.3926,27.4262,537164.0
2018-03-09 11:30:00,32.62,32.63,32.59,32.63,714066.0,27.4262,27.4346,27.401,27.4346,714066.0
2018-03-09 11:35:00,32.63,32.64,32.61,32.62,574548.0,27.4346,27.4431,27.4178,27.4262,574548.0
2018-03-09 11:40:00,32.63,32.64,32.59,32.63,947928.0,27.4346,27.4431,27.401,27.4346,947928.0
2018-03-09 11:45:00,32.63,32.64,32.61,32.63,514955.0,27.4346,27.4431,27.4178,27.4346,514955.0
2018-03-09 11:50:00,32.63,32.65,32.63,32.63,501176.0,27.4346,27.4515,27.4346,27.4346,501176.0
2018-03-09 11:55:00,32.64,32.65,32.62,32.65,383361.0,27.4431,27.4515,27.4262,27.4515,383361.0
2018-03-09 12:00:00,32.64,32.7,32.64,32.69,1167301.0,27.4431,27.4935,27.4431,27.4851,1167301.0
2018-03-09 12:05:00,32.69,32.7,32.65,32.66,744141.0,27.4851,27.4935,27.4515,27.4599,744141.0
2018-03-09 12:10:00,32.65,32.69,32.64,32.68,649661.0,27.4515,27.4851,27.4431,27.4767,649661.0
2018-03-09 12:15:00,32.68,32.7,32.67,32.69,354915.0,27.4767,27.4935,27.4683,27.4851,354915.0
2018-03-09 12:20:00,32.68,32.69,32.65,32.66,383906.0,27.4767,27.4851,27.4515,27.4599,383906.0
2018-03-09 12:25:00,32.66,32.67,32.6,32.61,630889.0,27.4599,27.4683,27.4094,27.4178,630889.0
2018-03-09 12:30:00,32.61,32.67,32.6,32.66,616387.0,27.4178,27.4683,27.4094,27.4599,616387.0
2018-03-09 12:35:00,32.66,32.68,32.64,32.64,475744.0,27.4599,27.4767,27.4431,27.4431,475744.0
2018-03-09 12:40:00,32.65,32.68,32.64,32.65,305357.0,27.4515,27.4767,27.4431,27.4515,305357.0
2018-03-09 12:45:00,32.65,32.67,32.64,32.66,298123.0,27.4515,27.4683,27.4431,27.4599,298123.0
2018-03-09 12:50:00,32.66,32.67,32.62,32.64,414603.0,27.4599,27.4683,27.4262,27.4431,414603.0
2018-03-09 12:55:00,32.63,32.65,32.6,32.61,454520.0,27.4346,27.4515,27.4094,27.4178,454520.0
2018-03-09 13:00:00,32.62,32.68,32.61,32.68,437725.0,27.4262,27.4767,27.4178,27.4767,437725.0
2018-03-09 13:05:00,32.68,32.69,32.65,32.69,583647.0,27.4767,27.4851,27.4515,27.4851,583647.0
2018-03-09 13:10:00,32.68,32.69,32.64,32.64,489886.0,27.4767,27.4851,27.4431,27.4431,489886.0
2018-03-09 13:15:00,32.64,32.67,32.64,32.66,290223.0,27.4431,27.4683,27.4431,27.4599,290223.0
2018-03-09 13:20:00,32.66,32.69,32.66,32.67,598223.0,27.4599,27.4851,27.4599,27.4683,598223.0
2018-03-09 13:25:00,32.67,32.67,32.63,32.63,396501.0,27.4683,27.4683,27.4346,27.4346,396501.0
2018-03-09 13:30:00,32.64,32.66,32.62,32.64,466906.0,27.4431,27.4599,27.4262,27.4431,466906.0
2018-03-09 13:35:00,32.65,32.69,32.64,32.68,379549.0,27.4515,27.4851,27.4431,27.4767,379549.0
2018-03-09 13:40:00,32.68,32.69,32.65,32.68,498606.0,27.4767,27.4851,27.4515,27.4767,498606.0
2018-03-09 13:45:00,32.68,32.7,32.67,32.68,533558.0,27.4767,27.4935,27.4683,27.4767,533558.0
2018-03-09 13:50:00,32.68,32.69,32.66,32.66,700788.0,27.4767,27.4851,27.4599,27.4599,700788.0
2018-03-09 13:55:00,32.66,32.68,32.64,32.68,450542.0,27.4599,27.4767,27.4431,27.4767,450542.0
2018-03-09 14:00:00,32.67,32.69,32.65,32.69,512147.0,27.4683,27.4851,27.4515,27.4851,512147.0
2018-03-09 14:05:00,32.68,32.72,32.68,32.72,1454064.0,27.4767,27.5103,27.4767,27.5103,1454064.0
2018-03-09 14:10:00,32.72,32.73,32.71,32.72,771578.0,27.5103,27.5187,27.5019,27.5103,771578.0
2018-03-09 14:15:00,32.73,32.73,32.68,32.7,806681.0,27.5187,27.5187,27.4767,27.4935,806681.0
2018-03-09 14:20:00,32.7,32.71,32.65,32.66,690973.0,27.4935,27.5019,27.4515,27.4599,690973.0
2018-03-09 14:25:00,32.66,32.69,32.64,32.69,528080.0,27.4599,27.4851,27.4431,27.4851,528080.0
2018-03-09 14:30:00,32.69,32.72,32.68,32.7,929346.0,27.4851,27.5103,27.4767,27.4935,929346.0
2018-03-09 14:35:00,32.69,32.71,32.67,32.71,410207.0,27.4851,27.5019,27.4683,27.5019,410207.0
2018-03-09 14:40:00,32.7,32.72,32.68,32.69,474784.0,27.4935,27.5103,27.4767,27.4851,474784.0
2018-03-09 14:45:00,32.69,32.71,32.68,32.7,375260.0,27.4851,27.5019,27.4767,27.4935,375260.0
2018-03-09 14:50:00,32.71,32.72,32.68,32.7,373553.0,27.5019,27.5103,27.4767,27.4935,373553.0
2018-03-09 14:55:00,32.7,32.71,32.68,32.71,449708.0,27.4935,27.5019,27.4767,27.5019,449708.0
2018-03-09 15:00:00,32.7,32.73,32.7,32.72,747046.0,27.4935,27.5187,27.4935,27.5103,747046.0
2018-03-09 15:05:00,32.72,32.73,32.69,32.71,745205.0,27.5103,27.5187,27.4851,27.5019,745205.0
2018-03-09 15:10:00,32.7,32.72,32.69,32.71,749135.0,27.4935,27.5103,27.4851,27.5019,749135.0
2018-03-09 15:15:00,32.71,32.71,32.69,32.7,829928.0,27.5019,27.5019,27.4851,27.4935,829928.0
2018-03-09 15:20:00,32.7,32.71,32.66,32.66,632658.0,27.4935,27.5019,27.4599,27.4599,632658.0
2018-03-09 15:25:00,32.67,32.67,32.64,32.67,1077021.0,27.4683,27.4683,27.4431,27.4683,1077021.0
2018-03-09 15:30:00,32.67,32.69,32.66,32.68,1094894.0,27.4683,27.4851,27.4599,27.4767,1094894.0
2018-03-09 15:35:00,32.68,32.69,32.65,32.67,1286409.0,27.4767,27.4851,27.4515,27.4683,1286409.0
2018-03-09 15:40:00,32.66,32.69,32.65,32.66,979024.0,27.4599,27.4851,27.4515,27.4599,979024.0
2018-03-09 15:45:00,32.66,32.66,32.59,32.61,1892729.0,27.4599,27.4599,27.401,27.4178,1892729.0
2018-03-09 15:50:00,32.61,32.67,32.6,32.65,2045952.0,27.4178,27.4683,27.4094,27.4515,2045952.0
2018-03-09 15:55:00,32.65,32.71,32.65,32.71,4044136.0,27.4515,27.5019,27.4515,27.5019,4044136.0
2018-03-12 09:30:00,32.7,32.8,32.64,32.77,2485238.0,27.4935,27.5776,27.4431,27.5524,2485238.0
2018-03-12 09:35:00,32.76,32.88,32.75,32.87,1605822.0,27.5439,27.6448,27.5355,27.6364,1605822.0
2018-03-12 09:40:00,32.87,32.98,32.85,32.98,1659611.0,27.6364,27.7289,27.6196,27.7289,1659611.0
2018-03-12 09:45:00,32.98,33.0,32.93,32.99,1493629.0,27.7289,27.7457,27.6869,27.7373,1493629.0
2018-03-12 09:50:00,32.99,33.05,32.98,32.99,2176156.0,27.7373,27.7878,27.7289,27.7373,2176156.0
2018-03-12 09:55:00,32.98,32.99,32.9,32.93,1027930.0,27.7289,27.7373,27.6617,27.6869,1027930.0
2018-03-12 10:00:00,32.93,32.99,32.91,32.95,671818.0,27.6869,27.7373,27.6701,27.7037,671818.0
2018-03-12 10:05:00,32.94,32.97,32.88,32.9,1132890.0,27.6953,27.7205,27.6448,27.6617,1132890.0
2018-03-12 10:10:00,32.9,32.9,32.82,32.84,1508300.0,27.6617,27.6617,27.5944,27.6112,1508300.0
2018-03-12 10:15:00,32.83,32.87,32.82,32.87,938764.0,27.6028,27.6364,27.5944,27.6364,938764.0
2018-03-12 10:20:00,32.87,32.92,32.86,32.87,586485.0,27.6364,27.6785,27.628,27.6364,586485.0
2018-03-12 10:25:00,32.87,32.93,32.86,32.91,502590.0,27.6364,27.6869,27.628,27.6701,502590.0
2018-03-12 10:30:00,32.91,32.91,32.85,32.9,615762.0,27.6701,27.6701,27.6196,27.6617,615762.0
2018-03-12 10:35:00,32.9,32.9,32.85,32.86,325598.0,27.6617,27.6617,27.6196,27.628,325598.0
2018-03-12 10:40:00,32.85,32.86,32.8,32.86,886488.0,27.6196,27.628,27.5776,27.628,886488.0
2018-03-12 10:45:00,32.86,32.87,32.83,32.84,420229.0,27.628,27.6364,27.6028,27.6112,420229.0
2018-03-12 10:50:00,32.85,32.87,32.75,32.78,872629.0,27.6196,27.6364,27.5355,27.5608,872629.0
2018-03-12 10:55:00,32.79,32.8,32.75,32.77,474284.0,27.5692,27.5776,27.5355,27.5524,474284.0
2018-03-12 11:00:00,32.76,32.8,32.75,32.79,531027.0,27.5439,27.5776,27.5355,27.5692,531027.0
2018-03-12 11:05:00,32.78,32.78,32.71,32.72,762957.0,27.5608,27.5608,27.5019,27.5103,762957.0
2018-03-12 11:10:00,32.73,32.77,32.72,32.75,304594.0,27.5187,27.5524,27.5103,27.5355,304594.0
2018-03-12 11:15:00,32.75,32.76,32.71,32.75,376006.0,27.5355,27.5439,27.5019,27.5355,376006.0
2018-03-12 11:20:00,32.75,32.76,32.71,32.71,295980.0,27.5355,27.5439,27.5019,27.5019,295980.0
2018-03-12 11:25:00,32.72,32.75,32.7,32.72,483872.0,27.5103,27.5355,27.4935,27.5103,483872.0
2018-03-12 11:30:00,32.73,32.83,32.7,32.83,540426.0,27.5187,27.6028,27.4935,27.6028,540426.0
2018-03-12 11:35:00,32.83,32.85,32.81,32.85,395984.0,27.6028,27.6196,27.586,27.6196,395984.0
2018-03-12 11:40:00,32.85,32.87,32.79,32.8,601885.0,27.6196,27.6364,27.5692,27.5776,601885.0
2018-03-12 11:45:00,32.8,32.8,32.76,32.79,463291.0,27.5776,27.5776,27.5439,27.5692,463291.0
2018-03-12 11:50:00,32.78,32.82,32.74,32.8,524992.0,27.5608,27.5944,27.5271,27.5776,524992.0
2018-03-12 11:55:00,32.81,32.82,32.76,32.79,283138.0,27.586,27.5944,27.5439,27.5692,283138.0
2018-03-12 12:00:00,32.79,32.86,32.78,32.84,395001.0,27.5692,27.628,27.5608,27.6112,395001.0
2018-03-12 12:05:00,32.84,32.87,32.82,32.87,251085.0,27.6112,27.6364,27.5944,27.6364,251085.0
2018-03-12 12:10:00,32.87,32.87,32.82,32.84,349216.0,27.6364,27.6364,27.5944,27.6112,349216.0
2018-03-12 12:15:00,32.84,32.85,32.82,32.85,300230.0,27.6112,27.6196,27.5944,27.6196,300230.0
2018-03-12 12:20:00,32.85,32.85,32.81,32.83,287083.0,27.6196,27.6196,27.586,27.6028,287083.0
2018-03-12 12:25:00,32.83,32.85,32.82,32.82,241554.0,27.6028,27.6196,27.5944,27.5944,241554.0
2018-03-12 12:30:00,32.82,32.86,32.82,32.82,184728.0,27.5944,27.628,27.5944,27.5944,184728.0
2018-03-12 12:35:00,32.83,32.83,32.78,32.79,407677.0,27.6028,27.6028,27.5608,27.5692,407677.0
2018-03-12 12:40:00,32.8,32.84,32.79,32.83,240684.0,27.5776,27.6112,27.5692,27.6028,240684.0
2018-03-12 12:45:00,32.83,32.85,32.82,32.83,182187.0,27.6028,27.6196,27.5944,27.6028,182187.0
2018-03-12 12:50:00,32.82,32.84,32.81,32.84,137007.0,27.5944,27.6112,27.586,27.6112,137007.0
2018-03-12 12:55:00,32.84,32.85,32.82,32.84,257400.0,27.6112,27.6196,27.5944,27.6112,257400.0
2018-03-12 13:00:00,32.84,32.86,32.82,32.85,390151.0,27.6112,27.628,27.5944,27.6196,390151.0
2018-03-12 13:05:00,32.84,32.86,32.83,32.83,490369.0,27.6112,27.628,27.6028,27.6028,490369.0
2018-03-12 13:10:00,32.83,32.84,32.81,32.83,401789.0,27.6028,27.6112,27.586,27.6028,401789.0
2018-03-12 13:15:00,32.84,32.87,32.81,32.86,319184.0,27.6112,27.6364,27.586,27.628,319184.0
2018-03-12 13:20:00,32.87,32.89,32.85,32.88,559288.0,27.6364,27.6533,27.6196,27.6448,559288.0
2018-03-12 13:25:00,32.88,32.89,32.87,32.88,305712.0,27.6448,27.6533,27.6364,27.6448,305712.0
2018-03-12 13:30:00,32.88,32.93,32.87,32.91,443733.0,27.6448,27.6869,27.6364,27.6701,443733.0
2018-03-12 13:35:00,32.91,32.95,32.91,32.93,424153.0,27.6701,27.7037,27.6701,27.6869,424153.0
2018-03-12 13:40:00,32.94,32.95,32.91,32.95,722073.0,27.6953,27.7037,27.6701,27.7037,722073.0
2018-03-12 13:45:00,32.94,32.98,32.94,32.98,460738.0,27.6953,27.7289,27.6953,27.7289,460738.0
2018-03-12 13:50:00,32.97,32.98,32.94,32.95,262757.0,27.7205,27.7289,27.6953,27.7037,262757.0
2018-03-12 13:55:00,32.95,32.98,32.94,32.97,408036.0,27.7037,27.7289,27.6953,27.7205,408036.0
2018-03-12 14:00:00,32.97,32.98,32.95,32.97,298693.0,27.7205,27.7289,27.7037,27.7205,298693.0
2018-03-12 14:05:00,32.98,32.99,32.94,32.96,535827.0,27.7289,27.7373,27.6953,27.7121,535827.0
2018-03-12 14:10:00,32.96,32.97,32.91,32.91,436368.0,27.7121,27.7205,27.6701,27.6701,436368.0
2018-03-12 14:15:00,32.91,32.94,32.9,32.94,401548.0,27.6701,27.6953,27.6617,27.6953,401548.0
2018-03-12 14:20:00,32.94,32.95,32.92,32.93,184675.0,27.6953,27.7037,27.6785,27.6869,184675.0
2018-03-12 14:25:00,32.94,32.96,32.92,32.95,263487.0,27.6953,27.7121,27.6785,27.7037,263487.0
2018-03-12 14:30:00,32.94,32.96,32.93,32.94,213703.0,27.6953,27.7121,27.6869,27.6953,213703.0
2018-03-12 14:35:00,32.94,32.94,32.9,32.94,323020.0,27.6953,27.6953,27.6617,27.6953,323020.0
2018-03-12 14:40:00,32.93,32.94,32.89,32.92,320146.0,27.6869,27.6953,27.6533,27.6785,320146.0
2018-03-12 14:45:00,32.91,32.92,32.88,32.89,214617.0,27.6701,27.6785,27.6448,27.6533,214617.0
2018-03-12 14:50:00,32.89,32.93,32.88,32.91,323837.0,27.6533,27.6869,27.6448,27.6701,323837.0
2018-03-12 14:55:00,32.91,32.92,32.86,32.87,477191.0,27.6701,27.6785,27.628,27.6364,477191.0
2018-03-12 15:00:00,32.88,32.91,32.87,32.9,281639.0,27.6448,27.6701,27.6364,27.6617,281639.0
2018-03-12 15:05:00,32.9,32.92,32.89,32.91,263384.0,27.6617,27.6785,27.6533,27.6701,263384.0
2018-03-12 15:10:00,32.91,32.94,32.9,32.9,263129.0,27.6701,27.6953,27.6617,27.6617,263129.0
2018-03-12 15:15:00,32.91,32.93,32.9,32.92,315235.0,27.6701,27.6869,27.6617,27.6785,315235.0
2018-03-12 15:20:00,32.91,32.94,32.91,32.93,627933.0,27.6701,27.6953,27.6701,27.6869,627933.0
2018-03-12 15:25:00,32.94,32.94,32.88,32.9,323150.0,27.6953,27.6953,27.6448,27.6617,323150.0
2018-03-12 15:30:00,32.9,32.98,32.89,32.97,598377.0,27.6617,27.7289,27.6533,27.7205,598377.0
2018-03-12 15:35:00,32.97,32.98,32.92,32.96,663733.0,27.7205,27.7289,27.6785,27.7121,663733.0
2018-03-12 15:40:00,32.96,33.0,32.95,32.99,978939.0,27.7121,27.7457,27.7037,27.7373,978939.0
2018-03-12 15:45:00,32.99,33.01,32.98,33.0,1832752.0,27.7373,27.7541,27.7289,27.7457,1832752.0
2018-03-12 15:50:00,32.99,32.99,32.9,32.91,1263606.0,27.7373,27.7373,27.6617,27.6701,1263606.0
2018-03-12 15:55:00,32.91,32.95,32.84,32.84,3039305.0,27.6701,27.7037,27.6112,27.6112,3039305.0
2018-03-13 09:30:00,32.97,32.99,32.81,32.84,1380995.0,27.7205,27.7373,27.586,27.6112,1380995.0
2018-03-13 09:35:00,32.84,32.88,32.78,32.86,1127802.0,27.6112,27.6448,27.5608,27.628,1127802.0
2018-03-13 09:40:00,32.86,32.91,32.85,32.91,1077678.0,27.628,27.6701,27.6196,27.6701,1077678.0
2018-03-13 09:45:00,32.91,32.91,32.86,32.87,714835.0,27.6701,27.6701,27.628,27.6364,714835.0
2018-03-13 09:50:00,32.88,32.91,32.83,32.84,749121.0,27.6448,27.6701,27.6028,27.6112,749121.0
2018-03-13 09:55:00,32.84,32.87,32.82,32.82,578166.0,27.6112,27.6364,27.5944,27.5944,578166.0
2018-03-13 10:00:00,32.82,32.83,32.75,32.82,1263538.0,27.5944,27.6028,27.5355,27.5944,1263538.0
2018-03-13 10:05:00,32.82,32.84,32.72,32.73,1455837.0,27.5944,27.6112,27.5103,27.5187,1455837.0
2018-03-13 10:10:00,32.74,32.76,32.73,32.74,680524.0,27.5271,27.5439,27.5187,27.5271,680524.0
2018-03-13 10:15:00,32.74,32.87,32.73,32.85,1072224.0,27.5271,27.6364,27.5187,27.6196,1072224.0
2018-03-13 10:20:00,32.85,32.87,32.8,32.81,419450.0,27.6196,27.6364,27.5776,27.586,419450.0
2018-03-13 10:25:00,32.82,32.85,32.78,32.79,393058.0,27.5944,27.6196,27.5608,27.5692,393058.0
2018-03-13 10:30:00,32.8,32.81,32.75,32.78,468892.0,27.5776,27.586,27.5355,27.5608,468892.0
2018-03-13 10:35:00,32.79,32.79,32.72,32.73,648481.0,27.5692,27.5692,27.5103,27.5187,648481.0
2018-03-13 10:40:00,32.73,32.77,32.72,32.76,619675.0,27.5187,27.5524,27.5103,27.5439,619675.0
2018-03-13 10:45:00,32.75,32.76,32.71,32.71,583754.0,27.5355,27.5439,27.5019,27.5019,583754.0
2018-03-13 10:50:00,32.71,32.72,32.66,32.69,918223.0,27.5019,27.5103,27.4599,27.4851,918223.0
2018-03-13 10:55:00,32.68,32.73,32.67,32.7,577130.0,27.4767,27.5187,27.4683,27.4935,577130.0
2018-03-13 11:00:00,32.7,32.73,32.66,32.69,949486.0,27.4935,27.5187,27.4599,27.4851,949486.0
2018-03-13 11:05:00,32.7,32.71,32.62,32.65,987124.0,27.4935,27.5019,27.4262,27.4515,987124.0
2018-03-13 11:10:00,32.66,32.69,32.62,32.64,581417.0,27.4599,27.4851,27.4262,27.4431,581417.0
2018-03-13 11:15:00,32.64,32.65,32.56,32.64,781408.0,27.4431,27.4515,27.3758,27.4431,781408.0
2018-03-13 11:20:00,32.64,32.67,32.62,32.66,566993.0,27.4431,27.4683,27.4262,27.4599,566993.0
2018-03-13 11:25:00,32.66,32.66,32.59,32.63,636700.0,27.4599,27.4599,27.401,27.4346,636700.0
2018-03-13 11:30:00,32.63,32.66,32.57,32.57,681055.0,27.4346,27.4599,27.3842,27.3842,681055.0
2018-03-13 11:35:00,32.58,32.59,32.55,32.58,636299.0,27.3926,27.401,27.3674,27.3926,636299.0
2018-03-13 11:40:00,32.58,32.61,32.56,32.58,641064.0,27.3926,27.4178,27.3758,27.3926,641064.0
2018-03-13 11:45:00,32.58,32.61,32.56,32.61,466944.0,27.3926,27.4178,27.3758,27.4178,466944.0
2018-03-13 11:50:00,32.61,32.62,32.58,32.62,293231.0,27.4178,27.4262,27.3926,27.4262,293231.0
2018-03-13 11:55:00,32.61,32.63,32.58,32.61,691372.0,27.4178,27.4346,27.3926,27.4178,691372.0
2018-03-13 12:00:00,32.6,32.62,32.5,32.51,1010815.0,27.4094,27.4262,27.3253,27.3338,1010815.0
2018-03-13 12:05:00,32.5,32.56,32.48,32.54,1384587.0,27.3253,27.3758,27.3085,27.359,1384587.0
2018-03-13 12:10:00,32.54,32.57,32.5,32.51,687047.0,27.359,27.3842,27.3253,27.3338,687047.0
2018-03-13 12:15:00,32.51,32.57,32.5,32.54,461209.0,27.3338,27.3842,27.3253,27.359,461209.0
2018-03-13 12:20:00,32.54,32.57,32.52,32.52,423501.0,27.359,27.3842,27.3422,27.3422,423501.0
2018-03-13 12:25:00,32.52,32.58,32.51,32.58,299788.0,27.3422,27.3926,27.3338,27.3926,299788.0
2018-03-13 12:30:00,32.57,32.63,32.57,32.61,589288.0,27.3842,27.4346,27.3842,27.4178,589288.0
2018-03-13 12:35:00,32.61,32.64,32.57,32.63,330453.0,27.4178,27.4431,27.3842,27.4346,330453.0
2018-03-13 12:40:00,32.63,32.63,32.59,32.61,364131.0,27.4346,27.4346,27.401,27.4178,364131.0
2018-03-13 12:45:00,32.61,32.66,32.59,32.64,389306.0,27.4178,27.4599,27.401,27.4431,389306.0
2018-03-13 12:50:00,32.63,32.65,32.6,32.61,411389.0,27.4346,27.4515,27.4094,27.4178,411389.0
2018-03-13 12:55:00,32.61,32.65,32.6,32.63,289288.0,27.4178,27.4515,27.4094,27.4346,289288.0
2018-03-13 13:00:00,32.62,32.67,32.62,32.66,442647.0,27.4262,27.4683,27.4262,27.4599,442647.0
2018-03-13 13:05:00,32.66,32.7,32.64,32.7,297432.0,27.4599,27.4935,27.4431,27.4935,297432.0
2018-03-13 13:10:00,32.7,32.72,32.68,32.72,372017.0,27.4935,27.5103,27.4767,27.5103,372017.0
2018-03-13 13:15:00,32.72,32.74,32.7,32.72,390400.0,27.5103,27.5271,27.4935,27.5103,390400.0
2018-03-13 13:20:00,32.71,32.73,32.66,32.68,496218.0,27.5019,27.5187,27.4599,27.4767,496218.0
2018-03-13 13:25:00,32.67,32.7,32.66,32.69,372841.0,27.4683,27.4935,27.4599,27.4851,372841.0
2018-03-13 13:30:00,32.69,32.7,32.63,32.65,382646.0,27.4851,27.4935,27.4346,27.4515,382646.0
2018-03-13 13:35:00,32.65,32.68,32.64,32.68,322418.0,27.4515,27.4767,27.4431,27.4767,322418.0
2018-03-13 13:40:00,32.68,32.69,32.6,32.6,351765.0,27.4767,27.4851,27.4094,27.4094,351765.0
2018-03-13 13:45:00,32.6,32.63,32.58,32.61,420674.0,27.4094,27.4346,27.3926,27.4178,420674.0
2018-03-13 13:50:00,32.61,32.64,32.58,32.61,428049.0,27.4178,27.4431,27.3926,27.4178,428049.0
2018-03-13 13:55:00,32.61,32.62,32.54,32.56,720251.0,27.4178,27.4262,27.359,27.3758,720251.0
2018-03-13 14:00:00,32.55,32.6,32.54,32.58,424699.0,27.3674,27.4094,27.359,27.3926,424699.0
2018-03-13 14:05:00,32.58,32.59,32.54,32.55,424897.0,27.3926,27.401,27.359,27.3674,424897.0
2018-03-13 14:10:00,32.55,32.56,32.51,32.51,467717.0,27.3674,27.3758,27.3338,27.3338,467717.0
2018-03-13 14:15:00,32.52,32.62,32.52,32.62,544632.0,27.3422,27.4262,27.3422,27.4262,544632.0
2018-03-13 14:20:00,32.62,32.62,32.57,32.58,310546.0,27.4262,27.4262,27.3842,27.3926,310546.0
2018-03-13 14:25:00,32.58,32.62,32.56,32.57,498754.0,27.3926,27.4262,27.3758,27.3842,498754.0
2018-03-13 14:30:00,32.58,32.63,32.56,32.61,447743.0,27.3926,27.4346,27.3758,27.4178,447743.0
2018-03-13 14:35:00,32.61,32.62,32.57,32.59,684732.0,27.4178,27.4262,27.3842,27.401,684732.0
2018-03-13 14:40:00,32.6,32.6,32.52,32.53,295661.0,27.4094,27.4094,27.3422,27.3506,295661.0
2018-03-13 14:45:00,32.54,32.59,32.53,32.55,412212.0,27.359,27.401,27.3506,27.3674,412212.0
2018-03-13 14:50:00,32.54,32.56,32.5,32.52,564695.0,27.359,27.3758,27.3253,27.3422,564695.0
2018-03-13 14:55:00,32.52,32.55,32.48,32.52,1219248.0,27.3422,27.3674,27.3085,27.3422,1219248.0
2018-03-13 15:00:00,32.52,32.57,32.47,32.48,654282.0,27.3422,27.3842,27.3001,27.3085,654282.0
2018-03-13 15:05:00,32.48,32.52,32.46,32.5,756957.0,27.3085,27.3422,27.2917,27.3253,756957.0
2018-03-13 15:10:00,32.5,32.54,32.48,32.49,1085202.0,27.3253,27.359,27.3085,27.3169,1085202.0
2018-03-13 15:15:00,32.49,32.49,32.45,32.45,1131601.0,27.3169,27.3169,27.2833,27.2833,1131601.0
2018-03-13 15:20:00,32.46,32.46,32.4,32.43,1119286.0,27.2917,27.2917,27.2413,27.2665,1119286.0
2018-03-13 15:25:00,32.43,32.45,32.4,32.41,709025.0,27.2665,27.2833,27.2413,27.2497,709025.0
2018-03-13 15:30:00,32.42,32.47,32.41,32.42,768312.0,27.2581,27.3001,27.2497,27.2581,768312.0
2018-03-13 15:35:00,32.42,32.47,32.39,32.4,1142736.0,27.2581,27.3001,27.2329,27.2413,1142736.0
2018-03-13 15:40:00,32.4,32.41,32.37,32.37,1289752.0,27.2413,27.2497,27.216,27.216,1289752.0
2018-03-13 15:45:00,32.37,32.38,32.3,32.3,1717911.0,27.216,27.2245,27.1572,27.1572,1717911.0
2018-03-13 15:50:00,32.31,32.4,32.3,32.37,1800110.0,27.1656,27.2413,27.1572,27.216,1800110.0
2018-03-13 15:55:00,32.37,32.4,32.34,32.37,3838079.0,27.216,27.2413,27.1908,27.216,3838079.0
2018-03-14 09:30:00,32.55,32.55,32.39,32.43,1288970.0,27.3674,27.3674,27.2329,27.2665,1288970.0
2018-03-14 09:35:00,32.43,32.44,32.27,32.3,1275113.0,27.2665,27.2749,27.132,27.1572,1275113.0
2018-03-14 09:40:00,32.29,32.38,32.27,32.34,742086.0,27.1488,27.2245,27.132,27.1908,742086.0
2018-03-14 09:45:00,32.34,32.38,32.26,32.27,656514.0,27.1908,27.2245,27.1236,27.132,656514.0
2018-03-14 09:50:00,32.27,32.36,32.26,32.3,1263162.0,27.132,27.2076,27.1236,27.1572,1263162.0
2018-03-14 09:55:00,32.3,32.36,32.29,32.36,487347.0,27.1572,27.2076,27.1488,27.2076,487347.0
2018-03-14 10:00:00,32.36,32.41,32.34,32.39,1066291.0,27.2076,27.2497,27.1908,27.2329,1066291.0
2018-03-14 10:05:00,32.38,32.4,32.35,32.37,663619.0,27.2245,27.2413,27.1992,27.216,663619.0
2018-03-14 10:10:00,32.38,32.42,32.26,32.29,1111336.0,27.2245,27.2581,27.1236,27.1488,1111336.0
2018-03-14 10:15:00,32.28,32.31,32.24,32.25,794521.0,27.1404,27.1656,27.1067,27.1152,794521.0
2018-03-14 10:20:00,32.25,32.31,32.24,32.29,567189.0,27.1152,27.1656,27.1067,27.1488,567189.0
2018-03-14 10:25:00,32.29,32.33,32.28,32.32,337874.0,27.1488,27.1824,27.1404,27.174,337874.0
2018-03-14 10:30:00,32.32,32.33,32.3,32.31,394761.0,27.174,27.1824,27.1572,27.1656,394761.0
2018-03-14 10:35:00,32.3,32.31,32.26,32.3,650312.0,27.1572,27.1656,27.1236,27.1572,650312.0
2018-03-14 10:40:00,32.3,32.32,32.27,32.31,429716.0,27.1572,27.174,27.132,27.1656,429716.0
2018-03-14 10:45:00,32.32,32.34,32.29,32.3,706421.0,27.174,27.1908,27.1488,27.1572,706421.0
2018-03-14 10:50:00,32.3,32.31,32.26,32.28,430246.0,27.1572,27.1656,27.1236,27.1404,430246.0
2018-03-14 10:55:00,32.29,32.33,32.27,32.28,324179.0,27.1488,27.1824,27.132,27.1404,324179.0
2018-03-14 11:00:00,32.28,32.31,32.22,32.23,655262.0,27.1404,27.1656,27.0899,27.0983,655262.0
2018-03-14 11:05:00,32.23,32.25,32.2,32.25,788071.0,27.0983,27.1152,27.0731,27.1152,788071.0
2018-03-14 11:10:00,32.25,32.25,32.15,32.17,859829.0,27.1152,27.1152,27.0311,27.0479,859829.0
2018-03-14 11:15:00,32.17,32.2,32.15,32.17,539339.0,27.0479,27.0731,27.0311,27.0479,539339.0
2018-03-14 11:20:00,32.18,32.19,32.12,32.15,1127768.0,27.0563,27.0647,27.0058,27.0311,1127768.0
2018-03-14 11:25:00,32.14,32.17,32.13,32.16,511130.0,27.0227,27.0479,27.0143,27.0395,511130.0
2018-03-14 11:30:00,32.16,32.19,32.14,32.16,642751.0,27.0395,27.0647,27.0227,27.0395,642751.0
2018-03-14 11:35:00,32.15,32.16,31.93,31.99,2018659.0,27.0311,27.0395,26.8461,26.8965,2018659.0
2018-03-14 11:40:00,31.98,32.07,31.95,32.06,1167908.0,26.8881,26.9638,26.8629,26.9554,1167908.0
2018-03-14 11:45:00,32.07,32.08,31.98,31.99,972736.0,26.9638,26.9722,26.8881,26.8965,972736.0
2018-03-14 11:50:00,31.99,32.13,31.98,32.08,814287.0,26.8965,27.0143,26.8881,26.9722,814287.0
2018-03-14 11:55:00,32.09,32.13,32.04,32.09,952487.0,26.9806,27.0143,26.9386,26.9806,952487.0
2018-03-14 12:00:00,32.09,32.12,32.04,32.07,505370.0,26.9806,27.0058,26.9386,26.9638,505370.0
2018-03-14 12:05:00,32.06,32.09,32.0,32.0,511121.0,26.9554,26.9806,26.905,26.905,511121.0
2018-03-14 12:10:00,32.0,32.05,32.0,32.03,366876.0,26.905,26.947,26.905,26.9302,366876.0
2018-03-14 12:15:00,32.03,32.14,32.02,32.11,621369.0,26.9302,27.0227,26.9218,26.9974,621369.0
2018-03-14 12:20:00,32.11,32.14,32.07,32.09,552547.0,26.9974,27.0227,26.9638,26.9806,552547.0
2018-03-14 12:25:00,32.08,32.1,32.03,32.1,634051.0,26.9722,26.989,26.9302,26.989,634051.0
2018-03-14 12:30:00,32.1,32.17,32.1,32.14,470913.0,26.989,27.0479,26.989,27.0227,470913.0
2018-03-14 12:35:00,32.14,32.23,32.14,32.2,670282.0,27.0227,27.0983,27.0227,27.0731,670282.0
2018-03-14 12:40:00,32.2,32.25,32.17,32.18,437789.0,27.0731,27.1152,27.0479,27.0563,437789.0
2018-03-14 12:45:00,32.18,32.25,32.15,32.19,502404.0,27.0563,27.1152,27.0311,27.0647,502404.0
2018-03-14 12:50:00,32.18,32.21,32.15,32.18,474208.0,27.0563,27.0815,27.0311,27.0563,474208.0
2018-03-14 12:55:00,32.19,32.21,32.15,32.19,297567.0,27.0647,27.0815,27.0311,27.0647,297567.0
2018-03-14 13:00:00,32.18,32.19,32.09,32.13,514365.0,27.0563,27.0647,26.9806,27.0143,514365.0
2018-03-14 13:05:00,32.13,32.18,32.12,32.13,304645.0,27.0143,27.0563,27.0058,27.0143,304645.0
2018-03-14 13:10:00,32.12,32.13,32.09,32.1,251801.0,27.0058,27.0143,26.9806,26.989,251801.0
2018-03-14 13:15:00,32.1,32.12,32.06,32.09,661275.0,26.989,27.0058,26.9554,26.9806,661275.0
2018-03-14 13:20:00,32.09,32.11,32.08,32.11,327091.0,26.9806,26.9974,26.9722,26.9974,327091.0
2018-03-14 13:25:00,32.11,32.15,32.06,32.09,453705.0,26.9974,27.0311,26.9554,26.9806,453705.0
2018-03-14 13:30:00,32.09,32.18,32.09,32.15,341279.0,26.9806,27.0563,26.9806,27.0311,341279.0
2018-03-14 13:35:00,32.15,32.19,32.15,32.18,343955.0,27.0311,27.0647,27.0311,27.0563,343955.0
2018-03-14 13:40:00,32.18,32.2,32.16,32.19,363863.0,27.0563,27.0731,27.0395,27.0647,363863.0
2018-03-14 13:45:00,32.2,32.26,32.2,32.24,520604.0,27.0731,27.1236,27.0731,27.1067,520604.0
2018-03-14 13:50:00,32.24,32.32,32.23,32.3,659877.0,27.1067,27.174,27.0983,27.1572,659877.0
2018-03-14 13:55:00,32.31,32.31,32.26,32.27,374807.0,27.1656,27.1656,27.1236,27.132,374807.0
2018-03-14 14:00:00,32.27,32.3,32.24,32.26,420805.0,27.132,27.1572,27.1067,27.1236,420805.0
2018-03-14 14:05:00,32.26,32.29,32.22,32.28,425291.0,27.1236,27.1488,27.0899,27.1404,425291.0
2018-03-14 14:10:00,32.28,32.29,32.2,32.2,631431.0,27.1404,27.1488,27.0731,27.0731,631431.0
2018-03-14 14:15:00,32.2,32.21,32.17,32.17,357646.0,27.0731,27.0815,27.0479,27.0479,357646.0
2018-03-14 14:20:00,32.18,32.22,32.16,32.22,354699.0,27.0563,27.0899,27.0395,27.0899,354699.0
2018-03-14 14:25:00,32.22,32.22,32.18,32.2,284082.0,27.0899,27.0899,27.0563,27.0731,284082.0
2018-03-14 14:30:00,32.19,32.24,32.19,32.22,339906.0,27.0647,27.1067,27.0647,27.0899,339906.0
2018-03-14 14:35:00,32.23,32.23,32.1,32.12,732509.0,27.0983,27.0983,26.989,27.0058,732509.0
2018-03-14 14:40:00,32.12,32.12,32.04,32.05,625121.0,27.0058,27.0058,26.9386,26.947,625121.0
2018-03-14 14:45:00,32.05,32.11,32.01,32.11,684132.0,26.947,26.9974,26.9134,26.9974,684132.0
2018-03-14 14:50:00,32.11,32.14,32.06,32.09,563875.0,26.9974,27.0227,26.9554,26.9806,563875.0
2018-03-14 14:55:00,32.1,32.18,32.09,32.16,506369.0,26.989,27.0563,26.9806,27.0395,506369.0
2018-03-14 15:00:00,32.16,32.16,32.11,32.12,406765.0,27.0395,27.0395,26.9974,27.0058,406765.0
2018-03-14 15:05:00,32.12,32.14,32.09,32.1,781444.0,27.0058,27.0227,26.9806,26.989,781444.0
2018-03-14 15:10:00,32.09,32.12,32.07,32.12,969764.0,26.9806,27.0058,26.9638,27.0058,969764.0
2018-03-14 15:15:00,32.12,32.19,32.08,32.11,747746.0,27.0058,27.0647,26.9722,26.9974,747746.0
2018-03-14 15:20:00,32.12,32.17,32.07,32.15,661532.0,27.0058,27.0479,26.9638,27.0311,661532.0
2018-03-14 15:25:00,32.15,32.15,32.09,32.1,626629.0,27.0311,27.0311,26.9806,26.989,626629.0
2018-03-14 15:30:00,32.11,32.13,32.07,32.08,746133.0,26.9974,27.0143,26.9638,26.9722,746133.0
2018-03-14 15:35:00,32.08,32.13,32.07,32.09,674376.0,26.9722,27.0143,26.9638,26.9806,674376.0
2018-03-14 15:40:00,32.1,32.11,32.05,32.09,977022.0,26.989,26.9974,26.947,26.9806,977022.0
2018-03-14 15:45:00,32.09,32.18,32.08,32.18,1494777.0,26.9806,27.0563,26.9722,27.0563,1494777.0
2018-03-14 15:50:00,32.17,32.17,32.12,32.16,1409834.0,27.0479,27.0479,27.0058,27.0395,1409834.0
2018-03-14 15:55:00,32.16,32.18,32.13,32.15,2487051.0,27.0395,27.0563,27.0143,27.0311,2487051.0
2018-03-15 09:30:00,32.29,32.34,32.12,32.13,1611785.0,27.1488,27.1908,27.0058,27.0143,1611785.0
2018-03-15 09:35:00,32.12,32.14,31.99,31.99,1305166.0,27.0058,27.0227,26.8965,26.8965,1305166.0
2018-03-15 09:40:00,31.99,32.02,31.95,32.0,1025057.0,26.8965,26.9218,26.8629,26.905,1025057.0
2018-03-15 09:45:00,32.0,32.01,31.93,31.95,905209.0,26.905,26.9134,26.8461,26.8629,905209.0
2018-03-15 09:50:00,31.95,32.06,31.93,32.05,788796.0,26.8629,26.9554,26.8461,26.947,788796.0
2018-03-15 09:55:00,32.05,32.08,32.0,32.0,902080.0,26.947,26.9722,26.905,26.905,902080.0
2018-03-15 10:00:00,32.01,32.07,32.0,32.06,550989.0,26.9134,26.9638,26.905,26.9554,550989.0
2018-03-15 10:05:00,32.07,32.11,32.04,32.08,639511.0,26.9638,26.9974,26.9386,26.9722,639511.0
2018-03-15 10:10:00,32.09,32.14,32.07,32.07,629236.0,26.9806,27.0227,26.9638,26.9638,629236.0
2018-03-15 10:15:00,32.07,32.1,32.0,32.01,352681.0,26.9638,26.989,26.905,26.9134,352681.0
2018-03-15 10:20:00,32.01,32.01,31.97,31.99,673806.0,26.9134,26.9134,26.8797,26.8965,673806.0
2018-03-15 10:25:00,31.98,32.06,31.98,32.02,382512.0,26.8881,26.9554,26.8881,26.9218,382512.0
2018-03-15 10:30:00,32.03,32.06,31.99,31.99,682923.0,26.9302,26.9554,26.8965,26.8965,682923.0
2018-03-15 10:35:00,32.0,32.02,31.97,31.98,491502.0,26.905,26.9218,26.8797,26.8881,491502.0
2018-03-15 10:40:00,31.99,32.0,31.95,31.96,441237.0,26.8965,26.905,26.8629,26.8713,441237.0
2018-03-15 10:45:00,31.96,32.01,31.95,31.99,447736.0,26.8713,26.9134,26.8629,26.8965,447736.0
2018-03-15 10:50:00,31.99,32.0,31.96,32.0,500166.0,26.8965,26.905,26.8713,26.905,500166.0
2018-03-15 10:55:00,31.99,32.02,31.99,31.99,371898.0,26.8965,26.9218,26.8965,26.8965,371898.0
2018-03-15 11:00:00,32.0,32.08,31.99,32.06,481617.0,26.905,26.9722,26.8965,26.9554,481617.0
2018-03-15 11:05:00,32.05,32.1,32.04,32.09,402968.0,26.947,26.989,26.9386,26.9806,402968.0
2018-03-15 11:10:00,32.1,32.17,32.08,32.17,611973.0,26.989,27.0479,26.9722,27.0479,611973.0
2018-03-15 11:15:00,32.17,32.21,32.16,32.19,759313.0,27.0479,27.0815,27.0395,27.0647,759313.0
2018-03-15 11:20:00,32.19,32.24,32.17,32.21,705389.0,27.0647,27.1067,27.0479,27.0815,705389.0
2018-03-15 11:25:00,32.21,32.24,32.2,32.22,627798.0,27.0815,27.1067,27.0731,27.0899,627798.0
2018-03-15 11:30:00,32.22,32.24,32.2,32.21,508821.0,27.0899,27.1067,27.0731,27.0815,508821.0
2018-03-15 11:35:00,32.21,32.25,32.2,32.24,366276.0,27.0815,27.1152,27.0731,27.1067,366276.0
2018-03-15 11:40:00,32.24,32.25,32.2,32.2,412124.0,27.1067,27.1152,27.0731,27.0731,412124.0
2018-03-15 11:45:00,32.2,32.23,32.2,32.2,260201.0,27.0731,27.0983,27.0731,27.0731,260201.0
2018-03-15 11:50:00,32.21,32.23,32.15,32.15,357364.0,27.0815,27.0983,27.0311,27.0311,357364.0
2018-03-15 11:55:00,32.15,32.21,32.12,32.2,445902.0,27.0311,27.0815,27.0058,27.0731,445902.0
2018-03-15 12:00:00,32.2,32.24,32.18,32.23,452821.0,27.0731,27.1067,27.0563,27.0983,452821.0
2018-03-15 12:05:00,32.23,32.25,32.21,32.22,421917.0,27.0983,27.1152,27.0815,27.0899,421917.0
2018-03-15 12:10:00,32.22,32.23,32.16,32.17,322198.0,27.0899,27.0983,27.0395,27.0479,322198.0
2018-03-15 12:15:00,32.17,32.19,32.14,32.18,304333.0,27.0479,27.0647,27.0227,27.0563,304333.0
2018-03-15 12:20:00,32.18,32.21,32.17,32.17,232084.0,27.0563,27.0815,27.0479,27.0479,232084.0
2018-03-15 12:25:00,32.18,32.2,32.15,32.15,259065.0,27.0563,27.0731,27.0311,27.0311,259065.0
2018-03-15 12:30:00,32.15,32.19,32.12,32.14,315468.0,27.0311,27.0647,27.0058,27.0227,315468.0
2018-03-15 12:35:00,32.13,32.19,32.13,32.15,204908.0,27.0143,27.0647,27.0143,27.0311,204908.0
2018-03-15 12:40:00,32.16,32.18,32.15,32.16,190094.0,27.0395,27.0563,27.0311,27.0395,190094.0
2018-03-15 12:45:00,32.16,32.17,32.12,32.13,277543.0,27.0395,27.0479,27.0058,27.0143,277543.0
2018-03-15 12:50:00,32.14,32.18,32.13,32.14,193093.0,27.0227,27.0563,27.0143,27.0227,193093.0
2018-03-15 12:55:00,32.14,32.17,32.12,32.15,282185.0,27.0227,27.0479,27.0058,27.0311,282185.0
2018-03-15 13:00:00,32.15,32.16,32.13,32.15,206018.0,27.0311,27.0395,27.0143,27.0311,206018.0
2018-03-15 13:05:00,32.16,32.16,32.11,32.13,350166.0,27.0395,27.0395,26.9974,27.0143,350166.0
2018-03-15 13:10:00,32.13,32.15,32.11,32.11,232042.0,27.0143,27.0311,26.9974,26.9974,232042.0
2018-03-15 13:15:00,32.11,32.13,32.05,32.08,439857.0,26.9974,27.0143,26.947,26.9722,439857.0
2018-03-15 13:20:00,32.07,32.12,32.06,32.11,253709.0,26.9638,27.0058,26.9554,26.9974,253709.0
2018-03-15 13:25:00,32.11,32.12,32.1,32.11,133601.0,26.9974,27.0058,26.989,26.9974,133601.0
2018-03-15 13:30:00,32.12,32.15,32.1,32.12,275990.0,27.0058,27.0311,26.989,27.0058,275990.0
2018-03-15 13:35:00,32.12,32.14,32.11,32.14,108953.0,27.0058,27.0227,26.9974,27.0227,108953.0
2018-03-15 13:40:00,32.13,32.14,32.1,32.1,121272.0,27.0143,27.0227,26.989,26.989,121272.0
2018-03-15 13:45:00,32.11,32.11,32.04,32.06,648622.0,26.9974,26.9974,26.9386,26.9554,648622.0
2018-03-15 13:50:00,32.07,32.09,32.04,32.07,191310.0,26.9638,26.9806,26.9386,26.9638,191310.0
2018-03-15 13:55:00,32.07,32.07,32.01,32.01,365913.0,26.9638,26.9638,26.9134,26.9134,365913.0
2018-03-15 14:00:00,32.01,32.07,32.0,32.07,521235.0,26.9134,26.9638,26.905,26.9638,521235.0
2018-03-15 14:05:00,32.07,32.1,32.05,32.09,291370.0,26.9638,26.989,26.947,26.9806,291370.0
2018-03-15 14:10:00,32.09,32.1,32.05,32.07,257368.0,26.9806,26.989,26.947,26.9638,257368.0
2018-03-15 14:15:00,32.07,32.14,32.06,32.12,351704.0,26.9638,27.0227,26.9554,27.0058,351704.0
2018-03-15 14:20:00,32.12,32.13,32.09,32.09,221705.0,27.0058,27.0143,26.9806,26.9806,221705.0
2018-03-15 14:25:00,32.09,32.12,32.08,32.1,501133.0,26.9806,27.0058,26.9722,26.989,501133.0
2018-03-15 14:30:00,32.09,32.12,32.08,32.1,280601.0,26.9806,27.0058,26.9722,26.989,280601.0
2018-03-15 14:35:00,32.1,32.12,32.08,32.09,200699.0,26.989,27.0058,26.9722,26.9806,200699.0
2018-03-15 14:40:00,32.09,32.11,32.04,32.06,330086.0,26.9806,26.9974,26.9386,26.9554,330086.0
2018-03-15 14:45:00,32.06,32.09,32.04,32.05,373484.0,26.9554,26.9806,26.9386,26.947,373484.0
2018-03-15 14:50:00,32.05,32.1,32.04,32.1,170352.0,26.947,26.989,26.9386,26.989,170352.0
2018-03-15 14:55:00,32.09,32.13,32.07,32.13,399667.0,26.9806,27.0143,26.9638,27.0143,399667.0
2018-03-15 15:00:00,32.13,32.13,32.1,32.11,225528.0,27.0143,27.0143,26.989,26.9974,225528.0
2018-03-15 15:05:00,32.11,32.13,32.08,32.12,305887.0,26.9974,27.0143,26.9722,27.0058,305887.0
2018-03-15 15:10:00,32.12,32.12,32.07,32.07,215834.0,27.0058,27.0058,26.9638,26.9638,215834.0
2018-03-15 15:15:00,32.07,32.1,32.05,32.09,371048.0,26.9638,26.989,26.947,26.9806,371048.0
2018-03-15 15:20:00,32.09,32.13,32.08,32.12,395772.0,26.9806,27.0143,26.9722,27.0058,395772.0
2018-03-15 15:25:00,32.11,32.15,32.1,32.15,285129.0,26.9974,27.0311,26.989,27.0311,285129.0
2018-03-15 15:30:00,32.14,32.16,32.13,32.15,589101.0,27.0227,27.0395,27.0143,27.0311,589101.0
2018-03-15 15:35:00,32.15,32.18,32.14,32.14,442848.0,27.0311,27.0563,27.0227,27.0227,442848.0
2018-03-15 15:40:00,32.15,32.17,32.13,32.14,575539.0,27.0311,27.0479,27.0143,27.0227,575539.0
2018-03-15 15:45:00,32.14,32.2,32.13,32.2,600201.0,27.0227,27.0731,27.0143,27.0731,600201.0
2018-03-15 15:50:00,32.2,32.2,32.14,32.15,728192.0,27.0731,27.0731,27.0227,27.0311,728192.0
2018-03-15 15:55:00,32.15,32.15,32.1,32.11,1572212.0,27.0311,27.0311,26.989,26.9974,1572212.0
2018-03-16 09:30:00,32.11,32.25,32.08,32.19,7186153.0,26.9974,27.1152,26.9722,27.0647,7186153.0
2018-03-16 09:35:00,32.19,32.23,32.14,32.21,801663.0,27.0647,27.0983,27.0227,27.0815,801663.0
2018-03-16 09:40:00,32.21,32.3,32.19,32.3,776629.0,27.0815,27.1572,27.0647,27.1572,776629.0
2018-03-16 09:45:00,32.29,32.31,32.26,32.3,765569.0,27.1488,27.1656,27.1236,27.1572,765569.0
2018-03-16 09:50:00,32.3,32.31,32.24,32.28,912377.0,27.1572,27.1656,27.1067,27.1404,912377.0
2018-03-16 09:55:00,32.29,32.33,32.24,32.28,643450.0,27.1488,27.1824,27.1067,27.1404,643450.0
2018-03-16 10:00:00,32.27,32.33,32.24,32.3,806082.0,27.132,27.1824,27.1067,27.1572,806082.0
2018-03-16 10:05:00,32.3,32.32,32.26,32.3,463092.0,27.1572,27.174,27.1236,27.1572,463092.0
2018-03-16 10:10:00,32.31,32.32,32.26,32.32,435294.0,27.1656,27.174,27.1236,27.174,435294.0
2018-03-16 10:15:00,32.32,32.35,32.31,32.35,397552.0,27.174,27.1992,27.1656,27.1992,397552.0
2018-03-16 10:20:00,32.35,32.39,32.34,32.36,724770.0,27.1992,27.2329,27.1908,27.2076,724770.0
2018-03-16 10:25:00,32.36,32.42,32.35,32.41,670307.0,27.2076,27.2581,27.1992,27.2497,670307.0
2018-03-16 10:30:00,32.4,32.44,32.39,32.42,727471.0,27.2413,27.2749,27.2329,27.2581,727471.0
2018-03-16 10:35:00,32.41,32.47,32.41,32.45,539880.0,27.2497,27.3001,27.2497,27.2833,539880.0
2018-03-16 10:40:00,32.44,32.46,32.41,32.42,403879.0,27.2749,27.2917,27.2497,27.2581,403879.0
2018-03-16 10:45:00,32.43,32.47,32.41,32.47,360606.0,27.2665,27.3001,27.2497,27.3001,360606.0
2018-03-16 10:50:00,32.47,32.5,32.45,32.48,892796.0,27.3001,27.3253,27.2833,27.3085,892796.0
2018-03-16 10:55:00,32.48,32.5,32.47,32.48,446754.0,27.3085,27.3253,27.3001,27.3085,446754.0
2018-03-16 11:00:00,32.48,32.48,32.43,32.48,873956.0,27.3085,27.3085,27.2665,27.3085,873956.0
2018-03-16 11:05:00,32.48,32.48,32.44,32.46,376680.0,27.3085,27.3085,27.2749,27.2917,376680.0
2018-03-16 11:10:00,32.45,32.47,32.44,32.45,302931.0,27.2833,27.3001,27.2749,27.2833,302931.0
2018-03-16 11:15:00,32.45,32.5,32.44,32.5,390874.0,27.2833,27.3253,27.2749,27.3253,390874.0
2018-03-16 11:20:00,32.49,32.5,32.47,32.47,312564.0,27.3169,27.3253,27.3001,27.3001,312564.0
2018-03-16 11:25:00,32.47,32.49,32.44,32.48,415495.0,27.3001,27.3169,27.2749,27.3085,415495.0
2018-03-16 11:30:00,32.49,32.55,32.48,32.55,1157837.0,27.3169,27.3674,27.3085,27.3674,1157837.0
2018-03-16 11:35:00,32.55,32.57,32.5,32.52,589026.0,27.3674,27.3842,27.3253,27.3422,589026.0
2018-03-16 11:40:00,32.51,32.52,32.46,32.5,579147.0,27.3338,27.3422,27.2917,27.3253,579147.0
2018-03-16 11:45:00,32.5,32.53,32.48,32.52,502598.0,27.3253,27.3506,27.3085,27.3422,502598.0
2018-03-16 11:50:00,32.52,32.52,32.47,32.49,359209.0,27.3422,27.3422,27.3001,27.3169,359209.0
2018-03-16 11:55:00,32.5,32.5,32.42,32.43,502690.0,27.3253,27.3253,27.2581,27.2665,502690.0
2018-03-16 12:00:00,32.43,32.47,32.42,32.45,463515.0,27.2665,27.3001,27.2581,27.2833,463515.0
2018-03-16 12:05:00,32.45,32.47,32.42,32.42,271486.0,27.2833,27.3001,27.2581,27.2581,271486.0
2018-03-16 12:10:00,32.42,32.44,32.39,32.42,557468.0,27.2581,27.2749,27.2329,27.2581,557468.0
2018-03-16 12:15:00,32.41,32.44,32.41,32.42,692558.0,27.2497,27.2749,27.2497,27.2581,692558.0
2018-03-16 12:20:00,32.41,32.43,32.4,32.43,241838.0,27.2497,27.2665,27.2413,27.2665,241838.0
2018-03-16 12:25:00,32.42,32.43,32.39,32.4,203809.0,27.2581,27.2665,27.2329,27.2413,203809.0
2018-03-16 12:30:00,32.4,32.43,32.39,32.43,207639.0,27.2413,27.2665,27.2329,27.2665,207639.0
2018-03-16 12:35:00,32.43,32.46,32.42,32.44,258877.0,27.2665,27.2917,27.2581,27.2749,258877.0
2018-03-16 12:40:00,32.43,32.46,32.41,32.42,418143.0,27.2665,27.2917,27.2497,27.2581,418143.0
2018-03-16 12:45:00,32.43,32.43,32.41,32.43,282437.0,27.2665,27.2665,27.2497,27.2665,282437.0
2018-03-16 12:50:00,32.43,32.43,32.4,32.42,201051.0,27.2665,27.2665,27.2413,27.2581,201051.0
2018-03-16 12:55:00,32.41,32.42,32.39,32.41,206770.0,27.2497,27.2581,27.2329,27.2497,206770.0
2018-03-16 13:00:00,32.41,32.43,32.38,32.39,362013.0,27.2497,27.2665,27.2245,27.2329,362013.0
2018-03-16 13:05:00,32.39,32.4,32.37,32.38,262704.0,27.2329,27.2413,27.216,27.2245,262704.0
2018-03-16 13:10:00,32.38,32.39,32.33,32.35,354324.0,27.2245,27.2329,27.1824,27.1992,354324.0
2018-03-16 13:15:00,32.35,32.36,32.32,32.32,252843.0,27.1992,27.2076,27.174,27.174,252843.0
2018-03-16 13:20:00,32.32,32.35,32.31,32.33,284333.0,27.174,27.1992,27.1656,27.1824,284333.0
2018-03-16 13:25:00,32.33,32.34,32.29,32.32,218094.0,27.1824,27.1908,27.1488,27.174,218094.0
2018-03-16 13:30:00,32.31,32.33,32.3,32.31,267897.0,27.1656,27.1824,27.1572,27.1656,267897.0
2018-03-16 13:35:00,32.31,32.33,32.3,32.31,118390.0,27.1656,27.1824,27.1572,27.1656,118390.0
2018-03-16 13:40:00,32.32,32.32,32.26,32.28,233578.0,27.174,27.174,27.1236,27.1404,233578.0
2018-03-16 13:45:00,32.27,32.28,32.22,32.24,598203.0,27.132,27.1404,27.0899,27.1067,598203.0
2018-03-16 13:50:00,32.24,32.27,32.24,32.27,276351.0,27.1067,27.132,27.1067,27.132,276351.0
2018-03-16 13:55:00,32.27,32.29,32.26,32.27,242672.0,27.132,27.1488,27.1236,27.132,242672.0
2018-03-16 14:00:00,32.27,32.3,32.26,32.29,270331.0,27.132,27.1572,27.1236,27.1488,270331.0
2018-03-16 14:05:00,32.29,32.29,32.26,32.27,169381.0,27.1488,27.1488,27.1236,27.132,169381.0
2018-03-16 14:10:00,32.27,32.28,32.24,32.27,231429.0,27.132,27.1404,27.1067,27.132,231429.0
2018-03-16 14:15:00,32.27,32.29,32.27,32.28,257350.0,27.132,27.1488,27.132,27.1404,257350.0
2018-03-16 14:20:00,32.29,32.29,32.27,32.28,181934.0,27.1488,27.1488,27.132,27.1404,181934.0
2018-03-16 14:25:00,32.29,32.3,32.28,32.3,255978.0,27.1488,27.1572,27.1404,27.1572,255978.0
2018-03-16 14:30:00,32.3,32.31,32.27,32.31,289920.0,27.1572,27.1656,27.132,27.1656,289920.0
2018-03-16 14:35:00,32.3,32.32,32.29,32.3,242708.0,27.1572,27.174,27.1488,27.1572,242708.0
2018-03-16 14:40:00,32.31,32.33,32.3,32.31,250258.0,27.1656,27.1824,27.1572,27.1656,250258.0
2018-03-16 14:45:00,32.3,32.35,32.3,32.34,203487.0,27.1572,27.1992,27.1572,27.1908,203487.0
2018-03-16 14:50:00,32.34,32.39,32.33,32.36,747042.0,27.1908,27.2329,27.1824,27.2076,747042.0
2018-03-16 14:55:00,32.36,32.38,32.36,32.37,182751.0,27.2076,27.2245,27.2076,27.216,182751.0
2018-03-16 15:00:00,32.37,32.39,32.35,32.37,327676.0,27.216,27.2329,27.1992,27.216,327676.0
2018-03-16 15:05:00,32.37,32.37,32.35,32.37,191710.0,27.216,27.216,27.1992,27.216,191710.0
2018-03-16 15:10:00,32.36,32.38,32.35,32.36,320306.0,27.2076,27.2245,27.1992,27.2076,320306.0
2018-03-16 15:15:00,32.36,32.37,32.33,32.34,456972.0,27.2076,27.216,27.1824,27.1908,456972.0
2018-03-16 15:20:00,32.34,32.35,32.31,32.33,399941.0,27.1908,27.1992,27.1656,27.1824,399941.0
2018-03-16 15:25:00,32.33,32.38,32.32,32.37,650275.0,27.1824,27.2245,27.174,27.216,650275.0
2018-03-16 15:30:00,32.37,32.38,32.35,32.37,518984.0,27.216,27.2245,27.1992,27.216,518984.0
2018-03-16 15:35:00,32.36,32.37,32.34,32.34,482778.0,27.2076,27.216,27.1908,27.1908,482778.0
2018-03-16 15:40:00,32.34,32.37,32.33,32.34,1505548.0,27.1908,27.216,27.1824,27.1908,1505548.0
2018-03-16 15:45:00,32.34,32.35,32.3,32.31,1194773.0,27.1908,27.1992,27.1572,27.1656,1194773.0
2018-03-16 15:50:00,32.31,32.32,32.28,32.28,776315.0,27.1656,27.174,27.1404,27.1404,776315.0
2018-03-16 15:55:00,32.28,32.3,32.15,32.15,5474874.0,27.1404,27.1572,27.0311,27.0311,5474874.0
2018-03-19 09:30:00,32.13,32.19,31.97,32.05,1615508.0,27.0143,27.0647,26.8797,26.947,1615508.0
2018-03-19 09:35:00,32.05,32.2,32.03,32.18,823965.0,26.947,27.0731,26.9302,27.0563,823965.0
2018-03-19 09:40:00,32.19,32.2,32.04,32.08,785095.0,27.0647,27.0731,26.9386,26.9722,785095.0
2018-03-19 09:45:00,32.09,32.17,32.06,32.13,626889.0,26.9806,27.0479,26.9554,27.0143,626889.0
2018-03-19 09:50:00,32.13,32.15,32.09,32.13,611630.0,27.0143,27.0311,26.9806,27.0143,611630.0
2018-03-19 09:55:00,32.12,32.14,32.07,32.12,527853.0,27.0058,27.0227,26.9638,27.0058,527853.0
2018-03-19 10:00:00,32.12,32.12,32.02,32.12,886269.0,27.0058,27.0058,26.9218,27.0058,886269.0
2018-03-19 10:05:00,32.11,32.12,32.08,32.11,543943.0,26.9974,27.0058,26.9722,26.9974,543943.0
2018-03-19 10:10:00,32.11,32.14,32.07,32.09,761884.0,26.9974,27.0227,26.9638,26.9806,761884.0
2018-03-19 10:15:00,32.09,32.14,32.08,32.12,814511.0,26.9806,27.0227,26.9722,27.0058,814511.0
2018-03-19 10:20:00,32.12,32.17,32.1,32.16,946896.0,27.0058,27.0479,26.989,27.0395,946896.0
2018-03-19 10:25:00,32.15,32.19,32.12,32.18,548106.0,27.0311,27.0647,27.0058,27.0563,548106.0
2018-03-19 10:30:00,32.18,32.21,32.15,32.19,367243.0,27.0563,27.0815,27.0311,27.0647,367243.0
2018-03-19 10:35:00,32.19,32.22,32.18,32.2,373315.0,27.0647,27.0899,27.0563,27.0731,373315.0
2018-03-19 10:40:00,32.2,32.22,32.14,32.14,551333.0,27.0731,27.0899,27.0227,27.0227,551333.0
2018-03-19 10:45:00,32.15,32.17,32.13,32.14,322867.0,27.0311,27.0479,27.0143,27.0227,322867.0
2018-03-19 10:50:00,32.13,32.14,32.07,32.08,658215.0,27.0143,27.0227,26.9638,26.9722,658215.0
2018-03-19 10:55:00,32.08,32.1,32.03,32.08,1042093.0,26.9722,26.989,26.9302,26.9722,1042093.0
2018-03-19 11:00:00,32.08,32.1,32.05,32.08,659740.0,26.9722,26.989,26.947,26.9722,659740.0
2018-03-19 11:05:00,32.07,32.14,32.07,32.12,843172.0,26.9638,27.0227,26.9638,27.0058,843172.0
2018-03-19 11:10:00,32.11,32.13,32.03,32.04,1157153.0,26.9974,27.0143,26.9302,26.9386,1157153.0
2018-03-19 11:15:00,32.04,32.05,32.0,32.01,609618.0,26.9386,26.947,26.905,26.9134,609618.0
2018-03-19 11:20:00,32.01,32.04,31.99,32.02,637431.0,26.9134,26.9386,26.8965,26.9218,637431.0
2018-03-19 11:25:00,32.02,32.06,32.02,32.04,367567.0,26.9218,26.9554,26.9218,26.9386,367567.0
2018-03-19 11:30:00,32.05,32.07,32.03,32.05,380242.0,26.947,26.9638,26.9302,26.947,380242.0
2018-03-19 11:35:00,32.06,32.06,32.0,32.02,349412.0,26.9554,26.9554,26.905,26.9218,349412.0
2018-03-19 11:40:00,32.02,32.02,31.97,31.99,1138376.0,26.9218,26.9218,26.8797,26.8965,1138376.0
2018-03-19 11:45:00,31.99,32.01,31.97,32.01,685967.0,26.8965,26.9134,26.8797,26.9134,685967.0
2018-03-19 11:50:00,32.01,32.04,31.99,32.01,828240.0,26.9134,26.9386,26.8965,26.9134,828240.0
2018-03-19 11:55:00,32.01,32.03,31.96,32.0,827463.0,26.9134,26.9302,26.8713,26.905,827463.0
2018-03-19 12:00:00,32.0,32.03,31.97,32.0,605700.0,26.905,26.9302,26.8797,26.905,605700.0
2018-03-19 12:05:00,32.0,32.06,31.99,32.03,694341.0,26.905,26.9554,26.8965,26.9302,694341.0
2018-03-19 12:10:00,32.02,32.04,31.97,31.99,603128.0,26.9218,26.9386,26.8797,26.8965,603128.0
2018-03-19 12:15:00,31.98,31.99,31.95,31.97,731113.0,26.8881,26.8965,26.8629,26.8797,731113.0
2018-03-19 12:20:00,31.96,32.02,31.93,32.01,531287.0,26.8713,26.9218,26.8461,26.9134,531287.0
2018-03-19 12:25:00,32.0,32.01,31.96,31.99,339206.0,26.905,26.9134,26.8713,26.8965,339206.0
2018-03-19 12:30:00,31.99,32.02,31.96,31.99,740858.0,26.8965,26.9218,26.8713,26.8965,740858.0
2018-03-19 12:35:00,31.98,32.0,31.96,31.97,246413.0,26.8881,26.905,26.8713,26.8797,246413.0
2018-03-19 12:40:00,31.96,31.98,31.93,31.94,442931.0,26.8713,26.8881,26.8461,26.8545,442931.0
2018-03-19 12:45:00,31.94,31.94,31.88,31.9,828072.0,26.8545,26.8545,26.8041,26.8209,828072.0
2018-03-19 12:50:00,31.89,31.94,31.88,31.93,264753.0,26.8125,26.8545,26.8041,26.8461,264753.0
2018-03-19 12:55:00,31.93,31.95,31.92,31.93,495397.0,26.8461,26.8629,26.8377,26.8461,495397.0
2018-03-19 13:00:00,31.93,31.94,31.84,31.84,659004.0,26.8461,26.8545,26.7704,26.7704,659004.0
2018-03-19 13:05:00,31.84,31.87,31.76,31.79,855476.0,26.7704,26.7957,26.7032,26.7284,855476.0
2018-03-19 13:10:00,31.79,31.82,31.74,31.81,791961.0,26.7284,26.7536,26.6864,26.7452,791961.0
2018-03-19 13:15:00,31.81,31.86,31.8,31.84,607336.0,26.7452,26.7872,26.7368,26.7704,607336.0
2018-03-19 13:20:00,31.84,31.84,31.76,31.77,462038.0,26.7704,26.7704,26.7032,26.7116,462038.0
2018-03-19 13:25:00,31.77,31.77,31.68,31.73,1015066.0,26.7116,26.7116,26.6359,26.6779,1015066.0
2018-03-19 13:30:00,31.73,31.78,31.71,31.76,650495.0,26.6779,26.72,26.6611,26.7032,650495.0
2018-03-19 13:35:00,31.76,31.86,31.74,31.86,477758.0,26.7032,26.7872,26.6864,26.7872,477758.0
2018-03-19 13:40:00,31.86,31.9,31.84,31.9,544509.0,26.7872,26.8209,26.7704,26.8209,544509.0
2018-03-19 13:45:00,31.9,31.94,31.89,31.93,676976.0,26.8209,26.8545,26.8125,26.8461,676976.0
2018-03-19 13:50:00,31.93,31.94,31.88,31.9,403774.0,26.8461,26.8545,26.8041,26.8209,403774.0
2018-03-19 13:55:00,31.9,31.94,31.88,31.94,571888.0,26.8209,26.8545,26.8041,26.8545,571888.0
2018-03-19 14:00:00,31.94,31.98,31.91,31.97,616463.0,26.8545,26.8881,26.8293,26.8797,616463.0
2018-03-19 14:05:00,31.96,31.98,31.93,31.96,338529.0,26.8713,26.8881,26.8461,26.8713,338529.0
2018-03-19 14:10:00,31.96,31.98,31.93,31.94,301087.0,26.8713,26.8881,26.8461,26.8545,301087.0
2018-03-19 14:15:00,31.94,31.96,31.91,31.91,463507.0,26.8545,26.8713,26.8293,26.8293,463507.0
2018-03-19 14:20:00,31.92,31.94,31.86,31.86,661499.0,26.8377,26.8545,26.7872,26.7872,661499.0
2018-03-19 14:25:00,31.87,31.93,31.86,31.92,409084.0,26.7957,26.8461,26.7872,26.8377,409084.0
2018-03-19 14:30:00,31.92,31.93,31.84,31.85,380940.0,26.8377,26.8461,26.7704,26.7788,380940.0
2018-03-19 14:35:00,31.86,31.86,31.78,31.82,442020.0,26.7872,26.7872,26.72,26.7536,442020.0
2018-03-19 14:40:00,31.82,31.88,31.77,31.87,679881.0,26.7536,26.8041,26.7116,26.7957,679881.0
2018-03-19 14:45:00,31.87,31.89,31.84,31.84,589430.0,26.7957,26.8125,26.7704,26.7704,589430.0
2018-03-19 14:50:00,31.85,31.92,31.82,31.91,656908.0,26.7788,26.8377,26.7536,26.8293,656908.0
2018-03-19 14:55:00,31.92,31.97,31.91,31.93,497182.0,26.8377,26.8797,26.8293,26.8461,497182.0
2018-03-19 15:00:00,31.93,31.93,31.87,31.93,315294.0,26.8461,26.8461,26.7957,26.8461,315294.0
2018-03-19 15:05:00,31.93,31.95,31.88,31.91,717347.0,26.8461,26.8629,26.8041,26.8293,717347.0
2018-03-19 15:10:00,31.9,31.93,31.88,31.91,313422.0,26.8209,26.8461,26.8041,26.8293,313422.0
2018-03-19 15:15:00,31.92,32.05,31.91,32.03,979848.0,26.8377,26.947,26.8293,26.9302,979848.0
2018-03-19 15:20:00,32.04,32.06,31.98,31.99,762016.0,26.9386,26.9554,26.8881,26.8965,762016.0
2018-03-19 15:25:00,31.99,32.01,31.93,31.95,788825.0,26.8965,26.9134,26.8461,26.8629,788825.0
2018-03-19 15:30:00,31.95,31.96,31.89,31.92,842331.0,26.8629,26.8713,26.8125,26.8377,842331.0
2018-03-19 15:35:00,31.91,31.98,31.89,31.96,645256.0,26.8293,26.8881,26.8125,26.8713,645256.0
2018-03-19 15:40:00,31.96,31.99,31.92,31.94,634044.0,26.8713,26.8965,26.8377,26.8545,634044.0
2018-03-19 15:45:00,31.94,32.01,31.93,31.96,851729.0,26.8545,26.9134,26.8461,26.8713,851729.0
2018-03-19 15:50:00,31.95,31.98,31.93,31.98,971934.0,26.8629,26.8881,26.8461,26.8881,971934.0
2018-03-19 15:55:00,31.98,32.03,31.97,31.98,2741035.0,26.8881,26.9302,26.8797,26.8881,2741035.0
2018-03-20 09:30:00,32.06,32.18,32.06,32.15,1451510.0,26.9554,27.0563,26.9554,27.0311,1451510.0
2018-03-20 09:35:00,32.15,32.17,32.0,32.0,890669.0,27.0311,27.0479,26.905,26.905,890669.0
2018-03-20 09:40:00,32.01,32.11,32.0,32.04,850507.0,26.9134,26.9974,26.905,26.9386,850507.0
2018-03-20 09:45:00,32.04,32.09,32.03,32.06,800860.0,26.9386,26.9806,26.9302,26.9554,800860.0
2018-03-20 09:50:00,32.05,32.09,32.02,32.08,600599.0,26.947,26.9806,26.9218,26.9722,600599.0
2018-03-20 09:55:00,32.07,32.07,31.96,31.97,562748.0,26.9638,26.9638,26.8713,26.8797,562748.0
2018-03-20 10:00:00,31.97,32.03,31.95,32.02,385294.0,26.8797,26.9302,26.8629,26.9218,385294.0
2018-03-20 10:05:00,32.02,32.06,32.0,32.03,644171.0,26.9218,26.9554,26.905,26.9302,644171.0
2018-03-20 10:10:00,32.02,32.03,31.93,31.95,658378.0,26.9218,26.9302,26.8461,26.8629,658378.0
2018-03-20 10:15:00,31.94,31.95,31.88,31.95,725130.0,26.8545,26.8629,26.8041,26.8629,725130.0
2018-03-20 10:20:00,31.95,31.99,31.91,31.97,508077.0,26.8629,26.8965,26.8293,26.8797,508077.0
2018-03-20 10:25:00,31.97,32.02,31.93,32.01,354913.0,26.8797,26.9218,26.8461,26.9134,354913.0
2018-03-20 10:30:00,32.01,32.04,31.96,31.97,615226.0,26.9134,26.9386,26.8713,26.8797,615226.0
2018-03-20 10:35:00,31.96,31.99,31.92,31.95,401421.0,26.8713,26.8965,26.8377,26.8629,401421.0
2018-03-20 10:40:00,31.96,32.02,31.93,31.94,316193.0,26.8713,26.9218,26.8461,26.8545,316193.0
2018-03-20 10:45:00,31.94,31.99,31.92,31.92,227445.0,26.8545,26.8965,26.8377,26.8377,227445.0
2018-03-20 10:50:00,31.92,31.98,31.91,31.96,326952.0,26.8377,26.8881,26.8293,26.8713,326952.0
2018-03-20 10:55:00,31.97,31.99,31.95,31.99,290025.0,26.8797,26.8965,26.8629,26.8965,290025.0
2018-03-20 11:00:00,31.99,32.01,31.94,31.96,309415.0,26.8965,26.9134,26.8545,26.8713,309415.0
2018-03-20 11:05:00,31.96,32.01,31.96,31.99,260558.0,26.8713,26.9134,26.8713,26.8965,260558.0
2018-03-20 11:10:00,32.0,32.02,31.96,31.98,368461.0,26.905,26.9218,26.8713,26.8881,368461.0
2018-03-20 11:15:00,31.97,32.03,31.97,32.03,784977.0,26.8797,26.9302,26.8797,26.9302,784977.0
2018-03-20 11:20:00,32.03,32.08,32.02,32.04,542308.0,26.9302,26.9722,26.9218,26.9386,542308.0
2018-03-20 11:25:00,32.05,32.1,32.04,32.09,401355.0,26.947,26.989,26.9386,26.9806,401355.0
2018-03-20 11:30:00,32.09,32.11,32.03,32.03,700196.0,26.9806,26.9974,26.9302,26.9302,700196.0
2018-03-20 11:35:00,32.03,32.09,32.02,32.09,365960.0,26.9302,26.9806,26.9218,26.9806,365960.0
2018-03-20 11:40:00,32.09,32.09,32.05,32.07,667534.0,26.9806,26.9806,26.947,26.9638,667534.0
2018-03-20 11:45:00,32.08,32.08,32.05,32.07,338380.0,26.9722,26.9722,26.947,26.9638,338380.0
2018-03-20 11:50:00,32.08,32.1,32.03,32.05,575570.0,26.9722,26.989,26.9302,26.947,575570.0
2018-03-20 11:55:00,32.05,32.12,32.05,32.11,433475.0,26.947,27.0058,26.947,26.9974,433475.0
2018-03-20 12:00:00,32.11,32.15,32.09,32.12,482723.0,26.9974,27.0311,26.9806,27.0058,482723.0
2018-03-20 12:05:00,32.12,32.16,32.11,32.13,754688.0,27.0058,27.0395,26.9974,27.0143,754688.0
2018-03-20 12:10:00,32.12,32.2,32.12,32.18,397960.0,27.0058,27.0731,27.0058,27.0563,397960.0
2018-03-20 12:15:00,32.17,32.19,32.15,32.16,355832.0,27.0479,27.0647,27.0311,27.0395,355832.0
2018-03-20 12:20:00,32.17,32.19,32.16,32.16,307165.0,27.0479,27.0647,27.0395,27.0395,307165.0
2018-03-20 12:25:00,32.16,32.19,32.14,32.15,546262.0,27.0395,27.0647,27.0227,27.0311,546262.0
2018-03-20 12:30:00,32.15,32.17,32.13,32.14,319311.0,27.0311,27.0479,27.0143,27.0227,319311.0
2018-03-20 12:35:00,32.13,32.14,32.08,32.09,288640.0,27.0143,27.0227,26.9722,26.9806,288640.0
2018-03-20 12:40:00,32.08,32.12,32.07,32.07,246727.0,26.9722,27.0058,26.9638,26.9638,246727.0
2018-03-20 12:45:00,32.08,32.09,32.05,32.06,329572.0,26.9722,26.9806,26.947,26.9554,329572.0
2018-03-20 12:50:00,32.06,32.11,32.05,32.11,210156.0,26.9554,26.9974,26.947,26.9974,210156.0
2018-03-20 12:55:00,32.1,32.12,32.08,32.1,235884.0,26.989,27.0058,26.9722,26.989,235884.0
2018-03-20 13:00:00,32.11,32.12,32.09,32.11,268640.0,26.9974,27.0058,26.9806,26.9974,268640.0
2018-03-20 13:05:00,32.11,32.14,32.1,32.11,274039.0,26.9974,27.0227,26.989,26.9974,274039.0
2018-03-20 13:10:00,32.12,32.14,32.11,32.11,260484.0,27.0058,27.0227,26.9974,26.9974,260484.0
2018-03-20 13:15:00,32.12,32.12,32.08,32.1,208961.0,27.0058,27.0058,26.9722,26.989,208961.0
2018-03-20 13:20:00,32.09,32.12,32.08,32.12,158206.0,26.9806,27.0058,26.9722,27.0058,158206.0
2018-03-20 13:25:00,32.12,32.13,32.11,32.13,222510.0,27.0058,27.0143,26.9974,27.0143,222510.0
2018-03-20 13:30:00,32.13,32.14,32.09,32.11,290106.0,27.0143,27.0227,26.9806,26.9974,290106.0
2018-03-20 13:35:00,32.1,32.11,32.08,32.09,301680.0,26.989,26.9974,26.9722,26.9806,301680.0
2018-03-20 13:40:00,32.09,32.11,32.08,32.09,221031.0,26.9806,26.9974,26.9722,26.9806,221031.0
2018-03-20 13:45:00,32.09,32.1,32.06,32.09,237886.0,26.9806,26.989,26.9554,26.9806,237886.0
2018-03-20 13:50:00,32.1,32.11,32.09,32.11,457787.0,26.989,26.9974,26.9806,26.9974,457787.0
2018-03-20 13:55:00,32.1,32.11,32.07,32.08,270422.0,26.989,26.9974,26.9638,26.9722,270422.0
2018-03-20 14:00:00,32.07,32.08,32.03,32.05,521756.0,26.9638,26.9722,26.9302,26.947,521756.0
2018-03-20 14:05:00,32.06,32.07,32.04,32.05,190763.0,26.9554,26.9638,26.9386,26.947,190763.0
2018-03-20 14:10:00,32.05,32.07,32.02,32.04,509658.0,26.947,26.9638,26.9218,26.9386,509658.0
2018-03-20 14:15:00,32.04,32.07,32.02,32.05,350297.0,26.9386,26.9638,26.9218,26.947,350297.0
2018-03-20 14:20:00,32.06,32.08,32.04,32.06,374351.0,26.9554,26.9722,26.9386,26.9554,374351.0
2018-03-20 14:25:00,32.06,32.08,32.05,32.08,239234.0,26.9554,26.9722,26.947,26.9722,239234.0
2018-03-20 14:30:00,32.07,32.08,32.06,32.06,196811.0,26.9638,26.9722,26.9554,26.9554,196811.0
2018-03-20 14:35:00,32.07,32.07,32.06,32.06,107310.0,26.9638,26.9638,26.9554,26.9554,107310.0
2018-03-20 14:40:00,32.06,32.1,32.06,32.09,657533.0,26.9554,26.989,26.9554,26.9806,657533.0
2018-03-20 14:45:00,32.09,32.12,32.08,32.12,456535.0,26.9806,27.0058,26.9722,27.0058,456535.0
2018-03-20 14:50:00,32.12,32.14,32.11,32.12,309436.0,27.0058,27.0227,26.9974,27.0058,309436.0
2018-03-20 14:55:00,32.13,32.14,32.08,32.12,398637.0,27.0143,27.0227,26.9722,27.0058,398637.0
2018-03-20 15:00:00,32.12,32.14,32.11,32.11,480350.0,27.0058,27.0227,26.9974,26.9974,480350.0
2018-03-20 15:05:00,32.12,32.13,32.09,32.1,510457.0,27.0058,27.0143,26.9806,26.989,510457.0
2018-03-20 15:10:00,32.1,32.11,32.08,32.11,954412.0,26.989,26.9974,26.9722,26.9974,954412.0
2018-03-20 15:15:00,32.1,32.11,32.07,32.07,589573.0,26.989,26.9974,26.9638,26.9638,589573.0
2018-03-20 15:20:00,32.07,32.1,32.06,32.09,330666.0,26.9638,26.989,26.9554,26.9806,330666.0
2018-03-20 15:25:00,32.09,32.1,32.04,32.05,756610.0,26.9806,26.989,26.9386,26.947,756610.0
2018-03-20 15:30:00,32.05,32.07,32.03,32.05,525187.0,26.947,26.9638,26.9302,26.947,525187.0
2018-03-20 15:35:00,32.05,32.07,32.01,32.04,514801.0,26.947,26.9638,26.9134,26.9386,514801.0
2018-03-20 15:40:00,32.04,32.05,32.02,32.04,380681.0,26.9386,26.947,26.9218,26.9386,380681.0
2018-03-20 15:45:00,32.03,32.04,32.01,32.04,890572.0,26.9302,26.9386,26.9134,26.9386,890572.0
2018-03-20 15:50:00,32.04,32.04,31.98,32.02,1024990.0,26.9386,26.9386,26.8881,26.9218,1024990.0
2018-03-20 15:55:00,32.02,32.03,31.96,31.98,1637346.0,26.9218,26.9302,26.8713,26.8881,1637346.0
2018-03-21 09:30:00,32.0,32.1,31.95,31.99,1228148.0,26.905,26.989,26.8629,26.8965,1228148.0
2018-03-21 09:35:00,31.99,32.0,31.92,31.96,871033.0,26.8965,26.905,26.8377,26.8713,871033.0
2018-03-21 09:40:00,31.95,31.95,31.85,31.87,1092729.0,26.8629,26.8629,26.7788,26.7957,1092729.0
2018-03-21 09:45:00,31.87,31.91,31.81,31.83,665339.0,26.7957,26.8293,26.7452,26.762,665339.0
2018-03-21 09:50:00,31.83,31.83,31.77,31.81,837044.0,26.762,26.762,26.7116,26.7452,837044.0
2018-03-21 09:55:00,31.82,31.86,31.8,31.82,549068.0,26.7536,26.7872,26.7368,26.7536,549068.0
2018-03-21 10:00:00,31.81,31.84,31.78,31.81,646178.0,26.7452,26.7704,26.72,26.7452,646178.0
2018-03-21 10:05:00,31.81,31.9,31.8,31.88,613361.0,26.7452,26.8209,26.7368,26.8041,613361.0
2018-03-21 10:10:00,31.88,31.88,31.82,31.83,879110.0,26.8041,26.8041,26.7536,26.762,879110.0
2018-03-21 10:15:00,31.83,31.84,31.78,31.79,723338.0,26.762,26.7704,26.72,26.7284,723338.0
2018-03-21 10:20:00,31.79,31.8,31.73,31.74,672515.0,26.7284,26.7368,26.6779,26.6864,672515.0
2018-03-21 10:25:00,31.74,31.76,31.72,31.74,623300.0,26.6864,26.7032,26.6695,26.6864,623300.0
2018-03-21 10:30:00,31.74,31.74,31.68,31.73,840701.0,26.6864,26.6864,26.6359,26.6779,840701.0
2018-03-21 10:35:00,31.73,31.76,31.71,31.76,612832.0,26.6779,26.7032,26.6611,26.7032,612832.0
2018-03-21 10:40:00,31.76,31.78,31.75,31.76,563596.0,26.7032,26.72,26.6948,26.7032,563596.0
2018-03-21 10:45:00,31.76,31.81,31.75,31.79,427736.0,26.7032,26.7452,26.6948,26.7284,427736.0
2018-03-21 10:50:00,31.79,31.84,31.78,31.81,343428.0,26.7284,26.7704,26.72,26.7452,343428.0
2018-03-21 10:55:00,31.8,31.83,31.79,31.8,404630.0,26.7368,26.762,26.7284,26.7368,404630.0
2018-03-21 11:00:00,31.8,31.8,31.75,31.75,290991.0,26.7368,26.7368,26.6948,26.6948,290991.0
2018-03-21 11:05:00,31.76,31.76,31.73,31.73,234928.0,26.7032,26.7032,26.6779,26.6779,234928.0
2018-03-21 11:10:00,31.73,31.76,31.72,31.72,342193.0,26.6779,26.7032,26.6695,26.6695,342193.0
2018-03-21 11:15:00,31.73,31.79,31.72,31.76,483445.0,26.6779,26.7284,26.6695,26.7032,483445.0
2018-03-21 11:20:00,31.77,31.78,31.75,31.76,250344.0,26.7116,26.72,26.6948,26.7032,250344.0
2018-03-21 11:25:00,31.76,31.79,31.75,31.79,143043.0,26.7032,26.7284,26.6948,26.7284,143043.0
2018-03-21 11:30:00,31.79,31.86,31.78,31.86,448533.0,26.7284,26.7872,26.72,26.7872,448533.0
2018-03-21 11:35:00,31.86,31.87,31.83,31.86,650224.0,26.7872,26.7957,26.762,26.7872,650224.0
2018-03-21 11:40:00,31.86,31.88,31.85,31.88,415875.0,26.7872,26.8041,26.7788,26.8041,415875.0
2018-03-21 11:45:00,31.87,31.91,31.87,31.91,303688.0,26.7957,26.8293,26.7957,26.8293,303688.0
2018-03-21 11:50:00,31.9,31.96,31.9,31.96,431672.0,26.8209,26.8713,26.8209,26.8713,431672.0
2018-03-21 11:55:00,31.95,31.98,31.92,31.94,772027.0,26.8629,26.8881,26.8377,26.8545,772027.0
2018-03-21 12:00:00,31.94,31.98,31.93,31.97,346598.0,26.8545,26.8881,26.8461,26.8797,346598.0
2018-03-21 12:05:00,31.96,32.01,31.94,32.01,669186.0,26.8713,26.9134,26.8545,26.9134,669186.0
2018-03-21 12:10:00,32.0,32.04,31.97,32.03,617602.0,26.905,26.9386,26.8797,26.9302,617602.0
2018-03-21 12:15:00,32.04,32.07,32.03,32.07,546943.0,26.9386,26.9638,26.9302,26.9638,546943.0
2018-03-21 12:20:00,32.07,32.08,32.02,32.05,392553.0,26.9638,26.9722,26.9218,26.947,392553.0
2018-03-21 12:25:00,32.04,32.05,32.0,32.03,246422.0,26.9386,26.947,26.905,26.9302,246422.0
2018-03-21 12:30:00,32.04,32.05,32.01,32.04,321644.0,26.9386,26.947,26.9134,26.9386,321644.0
2018-03-21 12:35:00,32.04,32.08,32.03,32.07,171713.0,26.9386,26.9722,26.9302,26.9638,171713.0
2018-03-21 12:40:00,32.08,32.1,32.06,32.07,477193.0,26.9722,26.989,26.9554,26.9638,477193.0
2018-03-21 12:45:00,32.06,32.08,32.04,32.04,246812.0,26.9554,26.9722,26.9386,26.9386,246812.0
2018-03-21 12:50:00,32.04,32.08,32.04,32.07,144985.0,26.9386,26.9722,26.9386,26.9638,144985.0
2018-03-21 12:55:00,32.08,32.08,32.06,32.06,159412.0,26.9722,26.9722,26.9554,26.9554,159412.0
2018-03-21 13:00:00,32.07,32.07,32.04,32.05,321291.0,26.9638,26.9638,26.9386,26.947,321291.0
2018-03-21 13:05:00,32.05,32.07,32.04,32.04,296562.0,26.947,26.9638,26.9386,26.9386,296562.0
2018-03-21 13:10:00,32.05,32.05,32.0,32.02,404199.0,26.947,26.947,26.905,26.9218,404199.0
2018-03-21 13:15:00,32.02,32.05,32.0,32.02,335464.0,26.9218,26.947,26.905,26.9218,335464.0
2018-03-21 13:20:00,32.02,32.06,32.01,32.05,232661.0,26.9218,26.9554,26.9134,26.947,232661.0
2018-03-21 13:25:00,32.05,32.07,32.04,32.04,229695.0,26.947,26.9638,26.9386,26.9386,229695.0
2018-03-21 13:30:00,32.03,32.08,32.03,32.07,265614.0,26.9302,26.9722,26.9302,26.9638,265614.0
2018-03-21 13:35:00,32.07,32.1,32.05,32.06,357854.0,26.9638,26.989,26.947,26.9554,357854.0
2018-03-21 13:40:00,32.07,32.08,32.05,32.06,223129.0,26.9638,26.9722,26.947,26.9554,223129.0
2018-03-21 13:45:00,32.06,32.09,32.05,32.08,362822.0,26.9554,26.9806,26.947,26.9722,362822.0
2018-03-21 13:50:00,32.08,32.11,32.08,32.1,673079.0,26.9722,26.9974,26.9722,26.989,673079.0
2018-03-21 13:55:00,32.1,32.17,32.09,32.16,641447.0,26.989,27.0479,26.9806,27.0395,641447.0
2018-03-21 14:00:00,32.16,32.29,32.0,32.21,3364293.0,27.0395,27.1488,26.905,27.0815,3364293.0
2018-03-21 14:05:00,32.21,32.42,32.19,32.36,2642553.0,27.0815,27.2581,27.0647,27.2076,2642553.0
2018-03-21 14:10:00,32.37,32.4,32.31,32.36,1411246.0,27.216,27.2413,27.1656,27.2076,1411246.0
2018-03-21 14:15:00,32.36,32.45,32.33,32.42,1705364.0,27.2076,27.2833,27.1824,27.2581,1705364.0
2018-03-21 14:20:00,32.42,32.44,32.31,32.36,1332000.0,27.2581,27.2749,27.1656,27.2076,1332000.0
2018-03-21 14:25:00,32.36,32.37,32.27,32.36,1507642.0,27.2076,27.216,27.132,27.2076,1507642.0
2018-03-21 14:30:00,32.36,32.42,32.32,32.4,998273.0,27.2076,27.2581,27.174,27.2413,998273.0
2018-03-21 14:35:00,32.4,32.41,32.32,32.33,1483482.0,27.2413,27.2497,27.174,27.1824,1483482.0
2018-03-21 14:40:00,32.33,32.35,32.25,32.31,1168800.0,27.1824,27.1992,27.1152,27.1656,1168800.0
2018-03-21 14:45:00,32.31,32.32,32.21,32.23,975550.0,27.1656,27.174,27.0815,27.0983,975550.0
2018-03-21 14:50:00,32.23,32.24,32.11,32.18,1364647.0,27.0983,27.1067,26.9974,27.0563,1364647.0
2018-03-21 14:55:00,32.17,32.19,32.13,32.15,691290.0,27.0479,27.0647,27.0143,27.0311,691290.0
2018-03-21 15:00:00,32.15,32.24,32.13,32.21,1391095.0,27.0311,27.1067,27.0143,27.0815,1391095.0
2018-03-21 15:05:00,32.21,32.22,32.09,32.19,1302385.0,27.0815,27.0899,26.9806,27.0647,1302385.0
2018-03-21 15:10:00,32.2,32.26,32.11,32.26,1133584.0,27.0731,27.1236,26.9974,27.1236,1133584.0
2018-03-21 15:15:00,32.26,32.26,32.18,32.2,943869.0,27.1236,27.1236,27.0563,27.0731,943869.0
2018-03-21 15:20:00,32.2,32.23,32.18,32.2,665624.0,27.0731,27.0983,27.0563,27.0731,665624.0
2018-03-21 15:25:00,32.2,32.21,32.11,32.13,588696.0,27.0731,27.0815,26.9974,27.0143,588696.0
2018-03-21 15:30:00,32.13,32.16,32.1,32.14,572110.0,27.0143,27.0395,26.989,27.0227,572110.0
2018-03-21 15:35:00,32.15,32.19,32.13,32.14,532238.0,27.0311,27.0647,27.0143,27.0227,532238.0
2018-03-21 15:40:00,32.14,32.15,32.07,32.09,773756.0,27.0227,27.0311,26.9638,26.9806,773756.0
2018-03-21 15:45:00,32.08,32.13,32.06,32.09,868634.0,26.9722,27.0143,26.9554,26.9806,868634.0
2018-03-21 15:50:00,32.09,32.09,31.9,31.91,2588208.0,26.9806,26.9806,26.8209,26.8293,2588208.0
2018-03-21 15:55:00,31.9,31.93,31.87,31.88,3225178.0,26.8209,26.8461,26.7957,26.8041,3225178.0
2018-03-22 09:30:00,31.45,31.49,31.13,31.16,4289213.0,26.4425,26.4762,26.1735,26.1987,4289213.0
2018-03-22 09:35:00,31.17,31.37,31.16,31.24,2719301.0,26.2071,26.3753,26.1987,26.266,2719301.0
2018-03-22 09:40:00,31.24,31.31,31.11,31.25,3917170.0,26.266,26.3248,26.1567,26.2744,3917170.0
2018-03-22 09:45:00,31.28,31.29,31.18,31.25,2077422.0,26.2996,26.308,26.2155,26.2744,2077422.0
2018-03-22 09:50:00,31.26,31.28,31.12,31.12,1559921.0,26.2828,26.2996,26.1651,26.1651,1559921.0
2018-03-22 09:55:00,31.12,31.13,30.97,31.04,2865739.0,26.1651,26.1735,26.039,26.0978,2865739.0
2018-03-22 10:00:00,31.05,31.07,30.97,30.99,1846533.0,26.1062,26.123,26.039,26.0558,1846533.0
2018-03-22 10:05:00,30.99,31.11,30.95,31.09,1909095.0,26.0558,26.1567,26.0221,26.1398,1909095.0
2018-03-22 10:10:00,31.09,31.28,31.05,31.26,2138899.0,26.1398,26.2996,26.1062,26.2828,2138899.0
2018-03-22 10:15:00,31.26,31.27,31.18,31.22,1216522.0,26.2828,26.2912,26.2155,26.2491,1216522.0
2018-03-22 10:20:00,31.22,31.22,31.13,31.15,718735.0,26.2491,26.2491,26.1735,26.1903,718735.0
2018-03-22 10:25:00,31.15,31.17,31.08,31.1,757031.0,26.1903,26.2071,26.1314,26.1483,757031.0
2018-03-22 10:30:00,31.09,31.09,31.01,31.02,1225971.0,26.1398,26.1398,26.0726,26.081,1225971.0
2018-03-22 10:35:00,31.03,31.07,30.98,31.05,865524.0,26.0894,26.123,26.0474,26.1062,865524.0
2018-03-22 10:40:00,31.05,31.07,30.93,30.97,1014021.0,26.1062,26.123,26.0053,26.039,1014021.0
2018-03-22 10:45:00,30.97,31.0,30.88,30.91,1492634.0,26.039,26.0642,25.9633,25.9885,1492634.0
2018-03-22 10:50:00,30.9,30.93,30.85,30.87,1298269.0,25.9801,26.0053,25.9381,25.9549,1298269.0
2018-03-22 10:55:00,30.87,30.91,30.78,30.9,1903788.0,25.9549,25.9885,25.8792,25.9801,1903788.0
2018-03-22 11:00:00,30.9,31.02,30.88,31.02,1734972.0,25.9801,26.081,25.9633,26.081,1734972.0
2018-03-22 11:05:00,31.01,31.06,30.97,30.99,1649455.0,26.0726,26.1146,26.039,26.0558,1649455.0
2018-03-22 11:10:00,31.0,31.02,30.92,30.92,985592.0,26.0642,26.081,25.9969,25.9969,985592.0
2018-03-22 11:15:00,30.93,31.02,30.9,31.01,1035808.0,26.0053,26.081,25.9801,26.0726,1035808.0
2018-03-22 11:20:00,31.0,31.0,30.85,30.86,744153.0,26.0642,26.0642,25.9381,25.9465,744153.0
2018-03-22 11:25:00,30.86,30.89,30.84,30.88,635704.0,25.9465,25.9717,25.9297,25.9633,635704.0
2018-03-22 11:30:00,30.88,30.93,30.8,30.81,942775.0,25.9633,26.0053,25.896,25.9044,942775.0
2018-03-22 11:35:00,30.82,30.82,30.73,30.73,1422969.0,25.9128,25.9128,25.8372,25.8372,1422969.0
2018-03-22 11:40:00,30.74,30.78,30.68,30.75,1369231.0,25.8456,25.8792,25.7951,25.854,1369231.0
2018-03-22 11:45:00,30.75,30.8,30.66,30.76,1477812.0,25.854,25.896,25.7783,25.8624,1477812.0
2018-03-22 11:50:00,30.75,30.82,30.74,30.82,718955.0,25.854,25.9128,25.8456,25.9128,718955.0
2018-03-22 11:55:00,30.82,30.83,30.71,30.72,855814.0,25.9128,25.9212,25.8204,25.8288,855814.0
2018-03-22 12:00:00,30.71,30.73,30.66,30.73,816285.0,25.8204,25.8372,25.7783,25.8372,816285.0
2018-03-22 12:05:00,30.73,30.76,30.69,30.76,866571.0,25.8372,25.8624,25.8035,25.8624,866571.0
2018-03-22 12:10:00,30.75,30.82,30.72,30.73,698667.0,25.854,25.9128,25.8288,25.8372,698667.0
2018-03-22 12:15:00,30.72,30.93,30.69,30.91,1684675.0,25.8288,26.0053,25.8035,25.9885,1684675.0
2018-03-22 12:20:00,30.9,30.99,30.89,30.9,1188607.0,25.9801,26.0558,25.9717,25.9801,1188607.0
2018-03-22 12:25:00,30.9,31.09,30.89,31.05,2911856.0,25.9801,26.1398,25.9717,26.1062,2911856.0
2018-03-22 12:30:00,31.05,31.11,31.01,31.05,1170803.0,26.1062,26.1567,26.0726,26.1062,1170803.0
2018-03-22 12:35:00,31.05,31.15,31.05,31.09,1316627.0,26.1062,26.1903,26.1062,26.1398,1316627.0
2018-03-22 12:40:00,31.09,31.11,31.0,31.01,698472.0,26.1398,26.1567,26.0642,26.0726,698472.0
2018-03-22 12:45:00,31.02,31.06,30.99,31.04,679991.0,26.081,26.1146,26.0558,26.0978,679991.0
2018-03-22 12:50:00,31.04,31.1,31.02,31.09,582894.0,26.0978,26.1483,26.081,26.1398,582894.0
2018-03-22 12:55:00,31.09,31.1,31.0,31.02,476623.0,26.1398,26.1483,26.0642,26.081,476623.0
2018-03-22 13:00:00,31.01,31.02,30.88,30.92,697077.0,26.0726,26.081,25.9633,25.9969,697077.0
2018-03-22 13:05:00,30.92,30.95,30.86,30.95,594578.0,25.9969,26.0221,25.9465,26.0221,594578.0
2018-03-22 13:10:00,30.95,30.97,30.88,30.97,628472.0,26.0221,26.039,25.9633,26.039,628472.0
2018-03-22 13:15:00,30.97,31.0,30.94,30.97,609747.0,26.039,26.0642,26.0137,26.039,609747.0
2018-03-22 13:20:00,30.97,31.13,30.95,31.12,1009648.0,26.039,26.1735,26.0221,26.1651,1009648.0
2018-03-22 13:25:00,31.12,31.17,31.09,31.14,748529.0,26.1651,26.2071,26.1398,26.1819,748529.0
2018-03-22 13:30:00,31.14,31.18,31.11,31.15,501334.0,26.1819,26.2155,26.1567,26.1903,501334.0
2018-03-22 13:35:00,31.15,31.22,31.13,31.18,740413.0,26.1903,26.2491,26.1735,26.2155,740413.0
2018-03-22 13:40:00,31.18,31.2,31.15,31.16,278897.0,26.2155,26.2323,26.1903,26.1987,278897.0
2018-03-22 13:45:00,31.16,31.22,31.15,31.18,675635.0,26.1987,26.2491,26.1903,26.2155,675635.0
2018-03-22 13:50:00,31.17,31.18,31.12,31.12,487007.0,26.2071,26.2155,26.1651,26.1651,487007.0
2018-03-22 13:55:00,31.13,31.18,31.1,31.17,587313.0,26.1735,26.2155,26.1483,26.2071,587313.0
2018-03-22 14:00:00,31.17,31.21,31.13,31.16,532666.0,26.2071,26.2407,26.1735,26.1987,532666.0
2018-03-22 14:05:00,31.17,31.17,31.04,31.05,485298.0,26.2071,26.2071,26.0978,26.1062,485298.0
2018-03-22 14:10:00,31.05,31.1,31.03,31.1,757900.0,26.1062,26.1483,26.0894,26.1483,757900.0
2018-03-22 14:15:00,31.09,31.11,31.05,31.06,377470.0,26.1398,26.1567,26.1062,26.1146,377470.0
2018-03-22 14:20:00,31.05,31.07,30.91,30.92,661462.0,26.1062,26.123,25.9885,25.9969,661462.0
2018-03-22 14:25:00,30.91,30.96,30.86,30.88,774921.0,25.9885,26.0305,25.9465,25.9633,774921.0
2018-03-22 14:30:00,30.88,30.88,30.82,30.84,686174.0,25.9633,25.9633,25.9128,25.9297,686174.0
2018-03-22 14:35:00,30.84,30.9,30.82,30.9,914716.0,25.9297,25.9801,25.9128,25.9801,914716.0
2018-03-22 14:40:00,30.9,30.9,30.84,30.87,482070.0,25.9801,25.9801,25.9297,25.9549,482070.0
2018-03-22 14:45:00,30.87,30.89,30.82,30.85,742889.0,25.9549,25.9717,25.9128,25.9381,742889.0
2018-03-22 14:50:00,30.85,30.87,30.77,30.77,733927.0,25.9381,25.9549,25.8708,25.8708,733927.0
2018-03-22 14:55:00,30.78,30.78,30.69,30.73,1217746.0,25.8792,25.8792,25.8035,25.8372,1217746.0
2018-03-22 15:00:00,30.73,30.84,30.72,30.79,1118516.0,25.8372,25.9297,25.8288,25.8876,1118516.0
2018-03-22 15:05:00,30.78,30.8,30.68,30.69,1089992.0,25.8792,25.896,25.7951,25.8035,1089992.0
2018-03-22 15:10:00,30.69,30.71,30.64,30.66,1349963.0,25.8035,25.8204,25.7615,25.7783,1349963.0
2018-03-22 15:15:00,30.66,30.67,30.56,30.61,1911376.0,25.7783,25.7867,25.6942,25.7363,1911376.0
2018-03-22 15:20:00,30.61,30.74,30.6,30.7,1141741.0,25.7363,25.8456,25.7279,25.8119,1141741.0
2018-03-22 15:25:00,30.71,30.72,30.65,30.65,1052173.0,25.8204,25.8288,25.7699,25.7699,1052173.0
2018-03-22 15:30:00,30.66,30.67,30.58,30.67,1358712.0,25.7783,25.7867,25.711,25.7867,1358712.0
2018-03-22 15:35:00,30.67,30.67,30.57,30.59,1155315.0,25.7867,25.7867,25.7026,25.7195,1155315.0
2018-03-22 15:40:00,30.58,30.61,30.55,30.57,1258940.0,25.711,25.7363,25.6858,25.7026,1258940.0
2018-03-22 15:45:00,30.57,30.58,30.42,30.54,3402379.0,25.7026,25.711,25.5765,25.6774,3402379.0
2018-03-22 15:50:00,30.55,30.6,30.5,30.54,2536361.0,25.6858,25.7279,25.6438,25.6774,2536361.0
2018-03-22 15:55:00,30.54,30.6,30.51,30.54,5638024.0,25.6774,25.7279,25.6522,25.6774,5638024.0
2018-03-23 09:30:00,30.69,30.82,30.63,30.74,2400838.0,25.8035,25.9128,25.7531,25.8456,2400838.0
2018-03-23 09:35:00,30.73,30.79,30.63,30.69,1567604.0,25.8372,25.8876,25.7531,25.8035,1567604.0
2018-03-23 09:40:00,30.7,30.7,30.59,30.61,1219392.0,25.8119,25.8119,25.7195,25.7363,1219392.0
2018-03-23 09:45:00,30.62,30.63,30.41,30.46,1574705.0,25.7447,25.7531,25.5681,25.6102,1574705.0
2018-03-23 09:50:00,30.48,30.61,30.45,30.57,1236655.0,25.627,25.7363,25.6017,25.7026,1236655.0
2018-03-23 09:55:00,30.57,30.65,30.51,30.54,965916.0,25.7026,25.7699,25.6522,25.6774,965916.0
2018-03-23 10:00:00,30.54,30.69,30.53,30.65,1517793.0,25.6774,25.8035,25.669,25.7699,1517793.0
2018-03-23 10:05:00,30.65,30.66,30.52,30.59,1073010.0,25.7699,25.7783,25.6606,25.7195,1073010.0
2018-03-23 10:10:00,30.58,30.67,30.54,30.57,1006327.0,25.711,25.7867,25.6774,25.7026,1006327.0
2018-03-23 10:15:00,30.57,30.64,30.52,30.54,1069423.0,25.7026,25.7615,25.6606,25.6774,1069423.0
2018-03-23 10:20:00,30.54,30.59,30.48,30.53,722635.0,25.6774,25.7195,25.627,25.669,722635.0
2018-03-23 10:25:00,30.53,30.64,30.52,30.58,533224.0,25.669,25.7615,25.6606,25.711,533224.0
2018-03-23 10:30:00,30.59,30.65,30.54,30.65,618574.0,25.7195,25.7699,25.6774,25.7699,618574.0
2018-03-23 10:35:00,30.64,30.64,30.5,30.52,598999.0,25.7615,25.7615,25.6438,25.6606,598999.0
2018-03-23 10:40:00,30.51,30.59,30.5,30.55,648541.0,25.6522,25.7195,25.6438,25.6858,648541.0
2018-03-23 10:45:00,30.55,30.6,30.48,30.48,757829.0,25.6858,25.7279,25.627,25.627,757829.0
2018-03-23 10:50:00,30.48,30.56,30.46,30.5,467002.0,25.627,25.6942,25.6102,25.6438,467002.0
2018-03-23 10:55:00,30.5,30.52,30.44,30.49,629400.0,25.6438,25.6606,25.5933,25.6354,629400.0
2018-03-23 11:00:00,30.48,30.52,30.39,30.43,1031517.0,25.627,25.6606,25.5513,25.5849,1031517.0
2018-03-23 11:05:00,30.43,30.44,30.33,30.34,925609.0,25.5849,25.5933,25.5009,25.5093,925609.0
2018-03-23 11:10:00,30.34,30.37,30.3,30.32,697867.0,25.5093,25.5345,25.4756,25.4924,697867.0
2018-03-23 11:15:00,30.32,30.35,30.3,30.33,556550.0,25.4924,25.5177,25.4756,25.5009,556550.0
2018-03-23 11:20:00,30.33,30.34,30.18,30.2,1362222.0,25.5009,25.5093,25.3747,25.3916,1362222.0
2018-03-23 11:25:00,30.21,30.25,30.08,30.1,1157655.0,25.4,25.4336,25.2907,25.3075,1157655.0
2018-03-23 11:30:00,30.11,30.15,30.08,30.11,1483475.0,25.3159,25.3495,25.2907,25.3159,1483475.0
2018-03-23 11:35:00,30.11,30.12,29.96,30.0,1652706.0,25.3159,25.3243,25.1898,25.2234,1652706.0
2018-03-23 11:40:00,29.99,30.01,29.79,29.8,1819951.0,25.215,25.2318,25.0468,25.0552,1819951.0
2018-03-23 11:45:00,29.8,29.87,29.77,29.79,1511934.0,25.0552,25.1141,25.03,25.0468,1511934.0
2018-03-23 11:50:00,29.78,29.79,29.63,29.77,2038007.0,25.0384,25.0468,24.9123,25.03,2038007.0
2018-03-23 11:55:00,29.77,29.79,29.66,29.67,1459220.0,25.03,25.0468,24.9375,24.9459,1459220.0
2018-03-23 12:00:00,29.67,29.85,29.65,29.83,1668023.0,24.9459,25.0973,24.9291,25.0805,1668023.0
2018-03-23 12:05:00,29.83,29.94,29.79,29.92,983116.0,25.0805,25.1729,25.0468,25.1561,983116.0
2018-03-23 12:10:00,29.93,29.99,29.89,29.95,1054328.0,25.1645,25.215,25.1309,25.1814,1054328.0
2018-03-23 12:15:00,29.95,29.99,29.84,29.84,634920.0,25.1814,25.215,25.0889,25.0889,634920.0
2018-03-23 12:20:00,29.85,29.95,29.83,29.95,777664.0,25.0973,25.1814,25.0805,25.1814,777664.0
2018-03-23 12:25:00,29.95,30.1,29.94,30.09,1868582.0,25.1814,25.3075,25.1729,25.2991,1868582.0
2018-03-23 12:30:00,30.09,30.12,29.99,30.0,1385857.0,25.2991,25.3243,25.215,25.2234,1385857.0
2018-03-23 12:35:00,30.01,30.03,29.93,29.96,810491.0,25.2318,25.2486,25.1645,25.1898,810491.0
2018-03-23 12:40:00,29.96,29.98,29.86,29.88,901184.0,25.1898,25.2066,25.1057,25.1225,901184.0
2018-03-23 12:45:00,29.88,29.94,29.85,29.89,707513.0,25.1225,25.1729,25.0973,25.1309,707513.0
2018-03-23 12:50:00,29.89,29.94,29.83,29.88,648950.0,25.1309,25.1729,25.0805,25.1225,648950.0
2018-03-23 12:55:00,29.87,29.88,29.8,29.81,532390.0,25.1141,25.1225,25.0552,25.0636,532390.0
2018-03-23 13:00:00,29.8,29.89,29.73,29.85,1335056.0,25.0552,25.1309,24.9964,25.0973,1335056.0
2018-03-23 13:05:00,29.85,29.95,29.82,29.94,695354.0,25.0973,25.1814,25.0721,25.1729,695354.0
2018-03-23 13:10:00,29.95,29.97,29.88,29.89,860591.0,25.1814,25.1982,25.1225,25.1309,860591.0
2018-03-23 13:15:00,29.9,29.99,29.89,29.98,561409.0,25.1393,25.215,25.1309,25.2066,561409.0
2018-03-23 13:20:00,29.98,30.1,29.94,30.09,1077089.0,25.2066,25.3075,25.1729,25.2991,1077089.0
2018-03-23 13:25:00,30.08,30.12,29.99,30.1,960015.0,25.2907,25.3243,25.215,25.3075,960015.0
2018-03-23 13:30:00,30.1,30.16,30.05,30.11,1214889.0,25.3075,25.3579,25.2654,25.3159,1214889.0
2018-03-23 13:35:00,30.1,30.12,29.93,29.94,1306019.0,25.3075,25.3243,25.1645,25.1729,1306019.0
2018-03-23 13:40:00,29.93,29.97,29.92,29.94,721902.0,25.1645,25.1982,25.1561,25.1729,721902.0
2018-03-23 13:45:00,29.93,30.01,29.93,30.01,654044.0,25.1645,25.2318,25.1645,25.2318,654044.0
2018-03-23 13:50:00,30.01,30.09,30.0,30.06,1137491.0,25.2318,25.2991,25.2234,25.2738,1137491.0
2018-03-23 13:55:00,30.06,30.08,30.03,30.05,1052016.0,25.2738,25.2907,25.2486,25.2654,1052016.0
2018-03-23 14:00:00,30.04,30.08,29.95,29.96,1016719.0,25.257,25.2907,25.1814,25.1898,1016719.0
2018-03-23 14:05:00,29.96,29.96,29.86,29.87,1105043.0,25.1898,25.1898,25.1057,25.1141,1105043.0
2018-03-23 14:10:00,29.87,29.88,29.75,29.75,1149908.0,25.1141,25.1225,25.0132,25.0132,1149908.0
2018-03-23 14:15:00,29.75,29.78,29.7,29.71,1081729.0,25.0132,25.0384,24.9712,24.9796,1081729.0
2018-03-23 14:20:00,29.7,29.72,29.65,29.7,1656874.0,24.9712,24.988,24.9291,24.9712,1656874.0
2018-03-23 14:25:00,29.7,29.71,29.62,29.71,1422043.0,24.9712,24.9796,24.9039,24.9796,1422043.0
2018-03-23 14:30:00,29.7,29.7,29.6,29.61,1099549.0,24.9712,24.9712,24.8871,24.8955,1099549.0
2018-03-23 14:35:00,29.61,29.64,29.57,29.58,1684052.0,24.8955,24.9207,24.8619,24.8703,1684052.0
2018-03-23 14:40:00,29.58,29.65,29.56,29.6,1263668.0,24.8703,24.9291,24.8535,24.8871,1263668.0
2018-03-23 14:45:00,29.61,29.61,29.5,29.5,1237076.0,24.8955,24.8955,24.803,24.803,1237076.0
2018-03-23 14:50:00,29.51,29.53,29.45,29.5,1834547.0,24.8114,24.8282,24.761,24.803,1834547.0
2018-03-23 14:55:00,29.51,29.54,29.3,29.33,2119869.0,24.8114,24.8366,24.6349,24.6601,2119869.0
2018-03-23 15:00:00,29.33,29.39,29.18,29.22,2417559.0,24.6601,24.7105,24.534,24.5676,2417559.0
2018-03-23 15:05:00,29.23,29.3,29.17,29.17,1896350.0,24.576,24.6349,24.5255,24.5255,1896350.0
2018-03-23 15:10:00,29.18,29.32,29.14,29.29,2627902.0,24.534,24.6517,24.5003,24.6264,2627902.0
2018-03-23 15:15:00,29.29,29.4,29.28,29.34,1843555.0,24.6264,24.7189,24.618,24.6685,1843555.0
2018-03-23 15:20:00,29.34,29.39,29.22,29.23,2088614.0,24.6685,24.7105,24.5676,24.576,2088614.0
2018-03-23 15:25:00,29.23,29.33,29.22,29.29,1360170.0,24.576,24.6601,24.5676,24.6264,1360170.0
2018-03-23 15:30:00,29.29,29.29,29.19,29.24,1698634.0,24.6264,24.6264,24.5424,24.5844,1698634.0
2018-03-23 15:35:00,29.24,29.25,29.14,29.23,1809745.0,24.5844,24.5928,24.5003,24.576,1809745.0
2018-03-23 15:40:00,29.22,29.23,29.14,29.16,2020092.0,24.5676,24.576,24.5003,24.5171,2020092.0
2018-03-23 15:45:00,29.16,29.2,29.12,29.17,2885407.0,24.5171,24.5508,24.4835,24.5255,2885407.0
2018-03-23 15:50:00,29.17,29.17,29.05,29.1,3702939.0,24.5255,24.5255,24.4247,24.4667,3702939.0
2018-03-23 15:55:00,29.1,29.2,29.08,29.16,5860989.0,24.4667,24.5508,24.4499,24.5171,5860989.0
2018-03-26 09:30:00,29.9,29.95,29.77,29.94,3889158.0,25.1393,25.1814,25.03,25.1729,3889158.0
2018-03-26 09:35:00,29.95,30.08,29.92,30.08,3038907.0,25.1814,25.2907,25.1561,25.2907,3038907.0
2018-03-26 09:40:00,30.09,30.19,30.07,30.1,1764980.0,25.2991,25.3831,25.2823,25.3075,1764980.0
2018-03-26 09:45:00,30.11,30.15,30.03,30.07,1487828.0,25.3159,25.3495,25.2486,25.2823,1487828.0
2018-03-26 09:50:00,30.07,30.1,30.02,30.08,1041121.0,25.2823,25.3075,25.2402,25.2907,1041121.0
2018-03-26 09:55:00,30.09,30.14,30.06,30.09,1274418.0,25.2991,25.3411,25.2738,25.2991,1274418.0
2018-03-26 10:00:00,30.09,30.17,30.08,30.14,1442935.0,25.2991,25.3663,25.2907,25.3411,1442935.0
2018-03-26 10:05:00,30.14,30.17,30.09,30.12,1763064.0,25.3411,25.3663,25.2991,25.3243,1763064.0
2018-03-26 10:10:00,30.12,30.12,30.02,30.03,1022973.0,25.3243,25.3243,25.2402,25.2486,1022973.0
2018-03-26 10:15:00,30.03,30.06,29.98,30.02,1356254.0,25.2486,25.2738,25.2066,25.2402,1356254.0
2018-03-26 10:20:00,30.03,30.04,29.97,29.98,813216.0,25.2486,25.257,25.1982,25.2066,813216.0
2018-03-26 10:25:00,29.98,29.98,29.86,29.86,1153053.0,25.2066,25.2066,25.1057,25.1057,1153053.0
2018-03-26 10:30:00,29.87,29.91,29.81,29.91,1140310.0,25.1141,25.1477,25.0636,25.1477,1140310.0
2018-03-26 10:35:00,29.91,29.99,29.87,29.98,1004922.0,25.1477,25.215,25.1141,25.2066,1004922.0
2018-03-26 10:40:00,29.98,29.98,29.88,29.91,1025159.0,25.2066,25.2066,25.1225,25.1477,1025159.0
2018-03-26 10:45:00,29.91,29.94,29.83,29.93,1033659.0,25.1477,25.1729,25.0805,25.1645,1033659.0
2018-03-26 10:50:00,29.93,30.0,29.92,29.94,721164.0,25.1645,25.2234,25.1561,25.1729,721164.0
2018-03-26 10:55:00,29.94,29.99,29.89,29.93,1031712.0,25.1729,25.215,25.1309,25.1645,1031712.0
2018-03-26 11:00:00,29.93,30.03,29.92,30.01,1125326.0,25.1645,25.2486,25.1561,25.2318,1125326.0
2018-03-26 11:05:00,30.01,30.02,29.82,29.83,948549.0,25.2318,25.2402,25.0721,25.0805,948549.0
2018-03-26 11:10:00,29.83,29.92,29.8,29.83,1356659.0,25.0805,25.1561,25.0552,25.0805,1356659.0
2018-03-26 11:15:00,29.84,29.85,29.67,29.7,1004444.0,25.0889,25.0973,24.9459,24.9712,1004444.0
2018-03-26 11:20:00,29.7,29.82,29.65,29.8,1332262.0,24.9712,25.0721,24.9291,25.0552,1332262.0
2018-03-26 11:25:00,29.8,29.86,29.77,29.8,827941.0,25.0552,25.1057,25.03,25.0552,827941.0
2018-03-26 11:30:00,29.8,29.87,29.74,29.85,957289.0,25.0552,25.1141,25.0048,25.0973,957289.0
2018-03-26 11:35:00,29.84,29.95,29.84,29.95,1266541.0,25.0889,25.1814,25.0889,25.1814,1266541.0
2018-03-26 11:40:00,29.95,30.02,29.95,29.98,823394.0,25.1814,25.2402,25.1814,25.2066,823394.0
2018-03-26 11:45:00,29.98,29.98,29.9,29.93,446803.0,25.2066,25.2066,25.1393,25.1645,446803.0
2018-03-26 11:50:00,29.92,30.01,29.91,29.98,554320.0,25.1561,25.2318,25.1477,25.2066,554320.0
2018-03-26 11:55:00,29.98,29.99,29.89,29.93,730288.0,25.2066,25.215,25.1309,25.1645,730288.0
2018-03-26 12:00:00,29.94,29.97,29.9,29.92,473642.0,25.1729,25.1982,25.1393,25.1561,473642.0
2018-03-26 12:05:00,29.92,30.03,29.92,30.02,406479.0,25.1561,25.2486,25.1561,25.2402,406479.0
2018-03-26 12:10:00,30.02,30.09,30.01,30.08,584698.0,25.2402,25.2991,25.2318,25.2907,584698.0
2018-03-26 12:15:00,30.09,30.09,30.03,30.04,428737.0,25.2991,25.2991,25.2486,25.257,428737.0
2018-03-26 12:20:00,30.03,30.1,30.03,30.09,427319.0,25.2486,25.3075,25.2486,25.2991,427319.0
2018-03-26 12:25:00,30.09,30.13,30.06,30.07,465203.0,25.2991,25.3327,25.2738,25.2823,465203.0
2018-03-26 12:30:00,30.07,30.13,30.06,30.12,357654.0,25.2823,25.3327,25.2738,25.3243,357654.0
2018-03-26 12:35:00,30.13,30.17,30.05,30.05,868880.0,25.3327,25.3663,25.2654,25.2654,868880.0
2018-03-26 12:40:00,30.06,30.1,30.05,30.08,587083.0,25.2738,25.3075,25.2654,25.2907,587083.0
2018-03-26 12:45:00,30.08,30.09,29.99,30.01,636407.0,25.2907,25.2991,25.215,25.2318,636407.0
2018-03-26 12:50:00,30.01,30.05,29.99,30.0,529645.0,25.2318,25.2654,25.215,25.2234,529645.0
2018-03-26 12:55:00,30.0,30.04,29.98,30.02,323990.0,25.2234,25.257,25.2066,25.2402,323990.0
2018-03-26 13:00:00,30.01,30.1,30.01,30.05,362110.0,25.2318,25.3075,25.2318,25.2654,362110.0
2018-03-26 13:05:00,30.05,30.11,30.03,30.07,329154.0,25.2654,25.3159,25.2486,25.2823,329154.0
2018-03-26 13:10:00,30.07,30.13,30.05,30.12,480402.0,25.2823,25.3327,25.2654,25.3243,480402.0
2018-03-26 13:15:00,30.12,30.17,30.11,30.12,913168.0,25.3243,25.3663,25.3159,25.3243,913168.0
2018-03-26 13:20:00,30.12,30.13,30.02,30.05,731974.0,25.3243,25.3327,25.2402,25.2654,731974.0
2018-03-26 13:25:00,30.04,30.05,30.0,30.04,645140.0,25.257,25.2654,25.2234,25.257,645140.0
2018-03-26 13:30:00,30.03,30.04,29.95,29.96,539734.0,25.2486,25.257,25.1814,25.1898,539734.0
2018-03-26 13:35:00,29.96,30.04,29.96,30.02,361686.0,25.1898,25.257,25.1898,25.2402,361686.0
2018-03-26 13:40:00,30.03,30.09,30.0,30.0,532169.0,25.2486,25.2991,25.2234,25.2234,532169.0
2018-03-26 13:45:00,30.01,30.02,29.99,30.01,545816.0,25.2318,25.2402,25.215,25.2318,545816.0
2018-03-26 13:50:00,30.01,30.02,29.98,29.99,601741.0,25.2318,25.2402,25.2066,25.215,601741.0
2018-03-26 13:55:00,29.99,30.04,29.97,30.04,341200.0,25.215,25.257,25.1982,25.257,341200.0
2018-03-26 14:00:00,30.04,30.11,30.03,30.1,632031.0,25.257,25.3159,25.2486,25.3075,632031.0
2018-03-26 14:05:00,30.11,30.16,30.07,30.13,610173.0,25.3159,25.3579,25.2823,25.3327,610173.0
2018-03-26 14:10:00,30.13,30.2,30.13,30.16,703322.0,25.3327,25.3916,25.3327,25.3579,703322.0
2018-03-26 14:15:00,30.16,30.22,30.16,30.21,648597.0,25.3579,25.4084,25.3579,25.4,648597.0
2018-03-26 14:20:00,30.21,30.24,30.15,30.16,566924.0,25.4,25.4252,25.3495,25.3579,566924.0
2018-03-26 14:25:00,30.15,30.23,30.12,30.21,732729.0,25.3495,25.4168,25.3243,25.4,732729.0
2018-03-26 14:30:00,30.21,30.26,30.18,30.22,655342.0,25.4,25.442,25.3747,25.4084,655342.0
2018-03-26 14:35:00,30.22,30.27,30.21,30.24,549060.0,25.4084,25.4504,25.4,25.4252,549060.0
2018-03-26 14:40:00,30.24,30.27,30.23,30.24,475213.0,25.4252,25.4504,25.4168,25.4252,475213.0
2018-03-26 14:45:00,30.24,30.25,30.16,30.17,584356.0,25.4252,25.4336,25.3579,25.3663,584356.0
2018-03-26 14:50:00,30.17,30.31,30.16,30.3,678691.0,25.3663,25.484,25.3579,25.4756,678691.0
2018-03-26 14:55:00,30.3,30.32,30.26,30.28,597929.0,25.4756,25.4924,25.442,25.4588,597929.0
2018-03-26 15:00:00,30.27,30.35,30.25,30.32,769316.0,25.4504,25.5177,25.4336,25.4924,769316.0
2018-03-26 15:05:00,30.33,30.41,30.32,30.41,682577.0,25.5009,25.5681,25.4924,25.5681,682577.0
2018-03-26 15:10:00,30.41,30.45,30.4,30.43,865251.0,25.5681,25.6017,25.5597,25.5849,865251.0
2018-03-26 15:15:00,30.45,30.52,30.41,30.49,896751.0,25.6017,25.6606,25.5681,25.6354,896751.0
2018-03-26 15:20:00,30.48,30.52,30.46,30.49,1246259.0,25.627,25.6606,25.6102,25.6354,1246259.0
2018-03-26 15:25:00,30.49,30.51,30.46,30.49,778192.0,25.6354,25.6522,25.6102,25.6354,778192.0
2018-03-26 15:30:00,30.49,30.55,30.48,30.54,1342389.0,25.6354,25.6858,25.627,25.6774,1342389.0
2018-03-26 15:35:00,30.53,30.54,30.44,30.49,1097397.0,25.669,25.6774,25.5933,25.6354,1097397.0
2018-03-26 15:40:00,30.49,30.53,30.46,30.5,940511.0,25.6354,25.669,25.6102,25.6438,940511.0
2018-03-26 15:45:00,30.49,30.55,30.48,30.55,1523036.0,25.6354,25.6858,25.627,25.6858,1523036.0
2018-03-26 15:50:00,30.55,30.56,30.47,30.5,1589732.0,25.6858,25.6942,25.6186,25.6438,1589732.0
2018-03-26 15:55:00,30.5,30.5,30.43,30.45,3296515.0,25.6438,25.6438,25.5849,25.6017,3296515.0
2018-03-27 09:30:00,30.65,30.67,30.46,30.47,2678931.0,25.7699,25.7867,25.6102,25.6186,2678931.0
2018-03-27 09:35:00,30.48,30.58,30.45,30.46,1564372.0,25.627,25.711,25.6017,25.6102,1564372.0
2018-03-27 09:40:00,30.46,30.48,30.4,30.4,1040279.0,25.6102,25.627,25.5597,25.5597,1040279.0
2018-03-27 09:45:00,30.41,30.41,30.31,30.38,949952.0,25.5681,25.5681,25.484,25.5429,949952.0
2018-03-27 09:50:00,30.38,30.44,30.35,30.38,571085.0,25.5429,25.5933,25.5177,25.5429,571085.0
2018-03-27 09:55:00,30.38,30.53,30.37,30.52,1132626.0,25.5429,25.669,25.5345,25.6606,1132626.0
2018-03-27 10:00:00,30.51,30.58,30.49,30.57,1186027.0,25.6522,25.711,25.6354,25.7026,1186027.0
2018-03-27 10:05:00,30.58,30.63,30.48,30.56,1407064.0,25.711,25.7531,25.627,25.6942,1407064.0
2018-03-27 10:10:00,30.55,30.55,30.33,30.37,1285226.0,25.6858,25.6858,25.5009,25.5345,1285226.0
2018-03-27 10:15:00,30.37,30.41,30.29,30.31,868703.0,25.5345,25.5681,25.4672,25.484,868703.0
2018-03-27 10:20:00,30.32,30.44,30.31,30.42,737101.0,25.4924,25.5933,25.484,25.5765,737101.0
2018-03-27 10:25:00,30.42,30.5,30.4,30.45,692044.0,25.5765,25.6438,25.5597,25.6017,692044.0
2018-03-27 10:30:00,30.45,30.45,30.38,30.41,1042860.0,25.6017,25.6017,25.5429,25.5681,1042860.0
2018-03-27 10:35:00,30.42,30.49,30.38,30.47,496798.0,25.5765,25.6354,25.5429,25.6186,496798.0
2018-03-27 10:40:00,30.46,30.51,30.43,30.5,894827.0,25.6102,25.6522,25.5849,25.6438,894827.0
2018-03-27 10:45:00,30.51,30.52,30.44,30.45,645952.0,25.6522,25.6606,25.5933,25.6017,645952.0
2018-03-27 10:50:00,30.45,30.48,30.41,30.46,519590.0,25.6017,25.627,25.5681,25.6102,519590.0
2018-03-27 10:55:00,30.45,30.52,30.43,30.46,672766.0,25.6017,25.6606,25.5849,25.6102,672766.0
2018-03-27 11:00:00,30.46,30.47,30.32,30.34,801440.0,25.6102,25.6186,25.4924,25.5093,801440.0
2018-03-27 11:05:00,30.34,30.42,30.31,30.41,572490.0,25.5093,25.5765,25.484,25.5681,572490.0
2018-03-27 11:10:00,30.42,30.42,30.34,30.39,346013.0,25.5765,25.5765,25.5093,25.5513,346013.0
2018-03-27 11:15:00,30.39,30.44,30.36,30.42,443246.0,25.5513,25.5933,25.5261,25.5765,443246.0
2018-03-27 11:20:00,30.41,30.47,30.39,30.46,390916.0,25.5681,25.6186,25.5513,25.6102,390916.0
2018-03-27 11:25:00,30.46,30.48,30.42,30.48,566220.0,25.6102,25.627,25.5765,25.627,566220.0
2018-03-27 11:30:00,30.48,30.51,30.44,30.49,786781.0,25.627,25.6522,25.5933,25.6354,786781.0
2018-03-27 11:35:00,30.49,30.52,30.44,30.52,691153.0,25.6354,25.6606,25.5933,25.6606,691153.0
2018-03-27 11:40:00,30.52,30.6,30.51,30.59,345633.0,25.6606,25.7279,25.6522,25.7195,345633.0
2018-03-27 11:45:00,30.59,30.63,30.56,30.61,585446.0,25.7195,25.7531,25.6942,25.7363,585446.0
2018-03-27 11:50:00,30.6,30.63,30.54,30.59,525888.0,25.7279,25.7531,25.6774,25.7195,525888.0
2018-03-27 11:55:00,30.6,30.6,30.51,30.54,539558.0,25.7279,25.7279,25.6522,25.6774,539558.0
2018-03-27 12:00:00,30.54,30.57,30.49,30.55,542351.0,25.6774,25.7026,25.6354,25.6858,542351.0
2018-03-27 12:05:00,30.55,30.57,30.46,30.49,741183.0,25.6858,25.7026,25.6102,25.6354,741183.0
2018-03-27 12:10:00,30.49,30.53,30.48,30.51,176809.0,25.6354,25.669,25.627,25.6522,176809.0
2018-03-27 12:15:00,30.51,30.52,30.45,30.49,353981.0,25.6522,25.6606,25.6017,25.6354,353981.0
2018-03-27 12:20:00,30.49,30.5,30.44,30.45,254176.0,25.6354,25.6438,25.5933,25.6017,254176.0
2018-03-27 12:25:00,30.45,30.46,30.36,30.39,548943.0,25.6017,25.6102,25.5261,25.5513,548943.0
2018-03-27 12:30:00,30.39,30.39,30.29,30.37,728143.0,25.5513,25.5513,25.4672,25.5345,728143.0
2018-03-27 12:35:00,30.37,30.46,30.36,30.41,1629748.0,25.5345,25.6102,25.5261,25.5681,1629748.0
2018-03-27 12:40:00,30.41,30.49,30.39,30.44,809460.0,25.5681,25.6354,25.5513,25.5933,809460.0
2018-03-27 12:45:00,30.45,30.48,30.42,30.44,511724.0,25.6017,25.627,25.5765,25.5933,511724.0
2018-03-27 12:50:00,30.44,30.44,30.36,30.4,369762.0,25.5933,25.5933,25.5261,25.5597,369762.0
2018-03-27 12:55:00,30.4,30.45,30.37,30.44,359972.0,25.5597,25.6017,25.5345,25.5933,359972.0
2018-03-27 13:00:00,30.45,30.5,30.44,30.46,444102.0,25.6017,25.6438,25.5933,25.6102,444102.0
2018-03-27 13:05:00,30.47,30.5,30.45,30.48,341802.0,25.6186,25.6438,25.6017,25.627,341802.0
2018-03-27 13:10:00,30.47,30.48,30.4,30.48,293509.0,25.6186,25.627,25.5597,25.627,293509.0
2018-03-27 13:15:00,30.49,30.5,30.38,30.38,545770.0,25.6354,25.6438,25.5429,25.5429,545770.0
2018-03-27 13:20:00,30.38,30.4,30.32,30.33,476324.0,25.5429,25.5597,25.4924,25.5009,476324.0
2018-03-27 13:25:00,30.34,30.38,30.32,30.34,224702.0,25.5093,25.5429,25.4924,25.5093,224702.0
2018-03-27 13:30:00,30.33,30.37,30.31,30.35,416471.0,25.5009,25.5345,25.484,25.5177,416471.0
2018-03-27 13:35:00,30.34,30.35,30.26,30.29,651873.0,25.5093,25.5177,25.442,25.4672,651873.0
2018-03-27 13:40:00,30.29,30.35,30.25,30.33,519248.0,25.4672,25.5177,25.4336,25.5009,519248.0
2018-03-27 13:45:00,30.33,30.34,30.18,30.19,764339.0,25.5009,25.5093,25.3747,25.3831,764339.0
2018-03-27 13:50:00,30.2,30.2,30.11,30.17,1049707.0,25.3916,25.3916,25.3159,25.3663,1049707.0
2018-03-27 13:55:00,30.16,30.24,30.13,30.22,637799.0,25.3579,25.4252,25.3327,25.4084,637799.0
2018-03-27 14:00:00,30.22,30.23,30.09,30.11,615618.0,25.4084,25.4168,25.2991,25.3159,615618.0
2018-03-27 14:05:00,30.12,30.16,30.1,30.12,547511.0,25.3243,25.3579,25.3075,25.3243,547511.0
2018-03-27 14:10:00,30.11,30.24,30.1,30.2,756888.0,25.3159,25.4252,25.3075,25.3916,756888.0
2018-03-27 14:15:00,30.2,30.24,30.18,30.23,310964.0,25.3916,25.4252,25.3747,25.4168,310964.0
2018-03-27 14:20:00,30.23,30.25,30.16,30.18,726753.0,25.4168,25.4336,25.3579,25.3747,726753.0
2018-03-27 14:25:00,30.18,30.19,30.04,30.05,689029.0,25.3747,25.3831,25.257,25.2654,689029.0
2018-03-27 14:30:00,30.05,30.13,30.02,30.1,687084.0,25.2654,25.3327,25.2402,25.3075,687084.0
2018-03-27 14:35:00,30.11,30.17,30.1,30.16,373531.0,25.3159,25.3663,25.3075,25.3579,373531.0
2018-03-27 14:40:00,30.16,30.21,30.13,30.13,456356.0,25.3579,25.4,25.3327,25.3327,456356.0
2018-03-27 14:45:00,30.13,30.13,30.02,30.03,554579.0,25.3327,25.3327,25.2402,25.2486,554579.0
2018-03-27 14:50:00,30.04,30.06,29.98,30.0,731778.0,25.257,25.2738,25.2066,25.2234,731778.0
2018-03-27 14:55:00,30.0,30.02,29.9,29.92,835353.0,25.2234,25.2402,25.1393,25.1561,835353.0
2018-03-27 15:00:00,29.92,29.94,29.76,29.78,1680666.0,25.1561,25.1729,25.0216,25.0384,1680666.0
2018-03-27 15:05:00,29.79,29.8,29.6,29.68,2328198.0,25.0468,25.0552,24.8871,24.9543,2328198.0
2018-03-27 15:10:00,29.68,29.74,29.65,29.69,1315708.0,24.9543,25.0048,24.9291,24.9628,1315708.0
2018-03-27 15:15:00,29.7,29.82,29.68,29.73,1200538.0,24.9712,25.0721,24.9543,24.9964,1200538.0
2018-03-27 15:20:00,29.72,29.74,29.65,29.67,996200.0,24.988,25.0048,24.9291,24.9459,996200.0
2018-03-27 15:25:00,29.68,29.68,29.48,29.51,1907484.0,24.9543,24.9543,24.7862,24.8114,1907484.0
2018-03-27 15:30:00,29.5,29.52,29.29,29.47,2474058.0,24.803,24.8198,24.6264,24.7778,2474058.0
2018-03-27 15:35:00,29.46,29.54,29.43,29.53,1599817.0,24.7694,24.8366,24.7442,24.8282,1599817.0
2018-03-27 15:40:00,29.52,29.53,29.33,29.34,1805268.0,24.8198,24.8282,24.6601,24.6685,1805268.0
2018-03-27 15:45:00,29.34,29.36,29.21,29.24,4339434.0,24.6685,24.6853,24.5592,24.5844,4339434.0
2018-03-27 15:50:00,29.25,29.49,29.23,29.4,4149635.0,24.5928,24.7946,24.576,24.7189,4149635.0
2018-03-27 15:55:00,29.4,29.55,29.32,29.51,5411967.0,24.7189,24.845,24.6517,24.8114,5411967.0
2018-03-28 09:30:00,29.79,29.96,29.69,29.82,4661356.0,25.0468,25.1898,24.9628,25.0721,4661356.0
2018-03-28 09:35:00,29.82,29.87,29.49,29.5,2142119.0,25.0721,25.1141,24.7946,24.803,2142119.0
2018-03-28 09:40:00,29.5,29.62,29.43,29.58,1846865.0,24.803,24.9039,24.7442,24.8703,1846865.0
2018-03-28 09:45:00,29.58,29.77,29.52,29.74,1600661.0,24.8703,25.03,24.8198,25.0048,1600661.0
2018-03-28 09:50:00,29.73,29.77,29.6,29.7,1100078.0,24.9964,25.03,24.8871,24.9712,1100078.0
2018-03-28 09:55:00,29.71,29.72,29.58,29.65,1368065.0,24.9796,24.988,24.8703,24.9291,1368065.0
2018-03-28 10:00:00,29.65,29.74,29.61,29.67,1375465.0,24.9291,25.0048,24.8955,24.9459,1375465.0
2018-03-28 10:05:00,29.68,29.73,29.55,29.6,787975.0,24.9543,24.9964,24.845,24.8871,787975.0
2018-03-28 10:10:00,29.6,29.6,29.39,29.41,1132891.0,24.8871,24.8871,24.7105,24.7273,1132891.0
2018-03-28 10:15:00,29.42,29.49,29.32,29.34,1417634.0,24.7357,24.7946,24.6517,24.6685,1417634.0
2018-03-28 10:20:00,29.35,29.43,29.32,29.32,1292611.0,24.6769,24.7442,24.6517,24.6517,1292611.0
2018-03-28 10:25:00,29.33,29.41,29.31,29.4,804412.0,24.6601,24.7273,24.6433,24.7189,804412.0
2018-03-28 10:30:00,29.4,29.49,29.39,29.41,813008.0,24.7189,24.7946,24.7105,24.7273,813008.0
2018-03-28 10:35:00,29.4,29.45,29.34,29.42,977297.0,24.7189,24.761,24.6685,24.7357,977297.0
2018-03-28 10:40:00,29.42,29.43,29.22,29.27,804595.0,24.7357,24.7442,24.5676,24.6096,804595.0
2018-03-28 10:45:00,29.27,29.28,29.05,29.1,1755396.0,24.6096,24.618,24.4247,24.4667,1755396.0
2018-03-28 10:50:00,29.1,29.21,29.01,29.18,1217726.0,24.4667,24.5592,24.391,24.534,1217726.0
2018-03-28 10:55:00,29.17,29.24,29.13,29.2,1046550.0,24.5255,24.5844,24.4919,24.5508,1046550.0
2018-03-28 11:00:00,29.2,29.35,29.19,29.27,717612.0,24.5508,24.6769,24.5424,24.6096,717612.0
2018-03-28 11:05:00,29.27,29.41,29.26,29.36,723974.0,24.6096,24.7273,24.6012,24.6853,723974.0
2018-03-28 11:10:00,29.37,29.43,29.26,29.29,699515.0,24.6937,24.7442,24.6012,24.6264,699515.0
2018-03-28 11:15:00,29.28,29.46,29.2,29.43,879030.0,24.618,24.7694,24.5508,24.7442,879030.0
2018-03-28 11:20:00,29.43,29.44,29.33,29.36,766030.0,24.7442,24.7526,24.6601,24.6853,766030.0
2018-03-28 11:25:00,29.35,29.43,29.32,29.38,743317.0,24.6769,24.7442,24.6517,24.7021,743317.0
2018-03-28 11:30:00,29.38,29.42,29.3,29.38,994067.0,24.7021,24.7357,24.6349,24.7021,994067.0
2018-03-28 11:35:00,29.38,29.54,29.38,29.51,748066.0,24.7021,24.8366,24.7021,24.8114,748066.0
2018-03-28 11:40:00,29.51,29.68,29.48,29.64,1280489.0,24.8114,24.9543,24.7862,24.9207,1280489.0
2018-03-28 11:45:00,29.65,29.66,29.48,29.52,907012.0,24.9291,24.9375,24.7862,24.8198,907012.0
2018-03-28 11:50:00,29.53,29.55,29.44,29.45,373955.0,24.8282,24.845,24.7526,24.761,373955.0
2018-03-28 11:55:00,29.45,29.63,29.45,29.52,704540.0,24.761,24.9123,24.761,24.8198,704540.0
2018-03-28 12:00:00,29.52,29.6,29.49,29.5,605020.0,24.8198,24.8871,24.7946,24.803,605020.0
2018-03-28 12:05:00,29.5,29.58,29.49,29.56,416002.0,24.803,24.8703,24.7946,24.8535,416002.0
2018-03-28 12:10:00,29.56,29.71,29.56,29.7,744280.0,24.8535,24.9796,24.8535,24.9712,744280.0
2018-03-28 12:15:00,29.69,29.78,29.63,29.78,683303.0,24.9628,25.0384,24.9123,25.0384,683303.0
2018-03-28 12:20:00,29.77,29.84,29.72,29.83,1537572.0,25.03,25.0889,24.988,25.0805,1537572.0
2018-03-28 12:25:00,29.83,29.84,29.6,29.61,948393.0,25.0805,25.0889,24.8871,24.8955,948393.0
2018-03-28 12:30:00,29.62,29.66,29.53,29.54,615315.0,24.9039,24.9375,24.8282,24.8366,615315.0
2018-03-28 12:35:00,29.54,29.59,29.52,29.54,469045.0,24.8366,24.8787,24.8198,24.8366,469045.0
2018-03-28 12:40:00,29.54,29.62,29.54,29.55,731717.0,24.8366,24.9039,24.8366,24.845,731717.0
2018-03-28 12:45:00,29.55,29.59,29.44,29.49,550051.0,24.845,24.8787,24.7526,24.7946,550051.0
2018-03-28 12:50:00,29.49,29.51,29.42,29.44,395752.0,24.7946,24.8114,24.7357,24.7526,395752.0
2018-03-28 12:55:00,29.43,29.43,29.35,29.35,564272.0,24.7442,24.7442,24.6769,24.6769,564272.0
2018-03-28 13:00:00,29.35,29.36,29.28,29.34,495053.0,24.6769,24.6853,24.618,24.6685,495053.0
2018-03-28 13:05:00,29.34,29.48,29.33,29.48,869856.0,24.6685,24.7862,24.6601,24.7862,869856.0
2018-03-28 13:10:00,29.47,29.53,29.42,29.5,605690.0,24.7778,24.8282,24.7357,24.803,605690.0
2018-03-28 13:15:00,29.49,29.53,29.42,29.45,1055838.0,24.7946,24.8282,24.7357,24.761,1055838.0
2018-03-28 13:20:00,29.46,29.64,29.44,29.63,596776.0,24.7694,24.9207,24.7526,24.9123,596776.0
2018-03-28 13:25:00,29.63,29.7,29.58,29.62,474622.0,24.9123,24.9712,24.8703,24.9039,474622.0
2018-03-28 13:30:00,29.62,29.64,29.46,29.51,555996.0,24.9039,24.9207,24.7694,24.8114,555996.0
2018-03-28 13:35:00,29.51,29.58,29.47,29.56,326132.0,24.8114,24.8703,24.7778,24.8535,326132.0
2018-03-28 13:40:00,29.55,29.56,29.47,29.53,380104.0,24.845,24.8535,24.7778,24.8282,380104.0
2018-03-28 13:45:00,29.53,29.67,29.52,29.62,497162.0,24.8282,24.9459,24.8198,24.9039,497162.0
2018-03-28 13:50:00,29.62,29.62,29.54,29.55,465331.0,24.9039,24.9039,24.8366,24.845,465331.0
2018-03-28 13:55:00,29.55,29.58,29.51,29.53,726033.0,24.845,24.8703,24.8114,24.8282,726033.0
2018-03-28 14:00:00,29.53,29.58,29.43,29.48,756171.0,24.8282,24.8703,24.7442,24.7862,756171.0
2018-03-28 14:05:00,29.48,29.51,29.43,29.48,451489.0,24.7862,24.8114,24.7442,24.7862,451489.0
2018-03-28 14:10:00,29.48,29.5,29.4,29.47,353072.0,24.7862,24.803,24.7189,24.7778,353072.0
2018-03-28 14:15:00,29.48,29.56,29.47,29.54,319704.0,24.7862,24.8535,24.7778,24.8366,319704.0
2018-03-28 14:20:00,29.54,29.64,29.54,29.59,495095.0,24.8366,24.9207,24.8366,24.8787,495095.0
2018-03-28 14:25:00,29.59,29.62,29.5,29.51,508652.0,24.8787,24.9039,24.803,24.8114,508652.0
2018-03-28 14:30:00,29.5,29.53,29.46,29.52,531423.0,24.803,24.8282,24.7694,24.8198,531423.0
2018-03-28 14:35:00,29.52,29.61,29.47,29.61,600313.0,24.8198,24.8955,24.7778,24.8955,600313.0
2018-03-28 14:40:00,29.61,29.65,29.52,29.55,817135.0,24.8955,24.9291,24.8198,24.845,817135.0
2018-03-28 14:45:00,29.55,29.57,29.52,29.55,498844.0,24.845,24.8619,24.8198,24.845,498844.0
2018-03-28 14:50:00,29.55,29.56,29.49,29.52,479379.0,24.845,24.8535,24.7946,24.8198,479379.0
2018-03-28 14:55:00,29.52,29.52,29.44,29.47,393517.0,24.8198,24.8198,24.7526,24.7778,393517.0
2018-03-28 15:00:00,29.47,29.51,29.38,29.39,764557.0,24.7778,24.8114,24.7021,24.7105,764557.0
2018-03-28 15:05:00,29.39,29.44,29.32,29.32,670984.0,24.7105,24.7526,24.6517,24.6517,670984.0
2018-03-28 15:10:00,29.32,29.44,29.31,29.43,632418.0,24.6517,24.7526,24.6433,24.7442,632418.0
2018-03-28 15:15:00,29.43,29.49,29.4,29.46,667464.0,24.7442,24.7946,24.7189,24.7694,667464.0
2018-03-28 15:20:00,29.46,29.5,29.36,29.48,838402.0,24.7694,24.803,24.6853,24.7862,838402.0
2018-03-28 15:25:00,29.48,29.49,29.4,29.48,670429.0,24.7862,24.7946,24.7189,24.7862,670429.0
2018-03-28 15:30:00,29.48,29.51,29.4,29.42,1157437.0,24.7862,24.8114,24.7189,24.7357,1157437.0
2018-03-28 15:35:00,29.42,29.57,29.41,29.55,1298617.0,24.7357,24.8619,24.7273,24.845,1298617.0
2018-03-28 15:40:00,29.54,29.56,29.4,29.42,938255.0,24.8366,24.8535,24.7189,24.7357,938255.0
2018-03-28 15:45:00,29.41,29.48,29.4,29.46,977705.0,24.7273,24.7862,24.7189,24.7694,977705.0
2018-03-28 15:50:00,29.47,29.49,29.42,29.43,1356210.0,24.7778,24.7946,24.7357,24.7442,1356210.0
2018-03-28 15:55:00,29.43,29.43,29.37,29.39,2355012.0,24.7442,24.7442,24.6937,24.7105,2355012.0
2018-03-29 09:30:00,29.57,29.65,29.52,29.58,1880008.0,24.8619,24.9291,24.8198,24.8703,1880008.0
2018-03-29 09:35:00,29.58,29.59,29.46,29.53,890763.0,24.8703,24.8787,24.7694,24.8282,890763.0
2018-03-29 09:40:00,29.53,29.54,29.4,29.5,733671.0,24.8282,24.8366,24.7189,24.803,733671.0
2018-03-29 09:45:00,29.51,29.51,29.41,29.44,444229.0,24.8114,24.8114,24.7273,24.7526,444229.0
2018-03-29 09:50:00,29.43,29.46,29.37,29.42,789059.0,24.7442,24.7694,24.6937,24.7357,789059.0
2018-03-29 09:55:00,29.42,29.45,29.32,29.39,821832.0,24.7357,24.761,24.6517,24.7105,821832.0
2018-03-29 10:00:00,29.4,29.44,29.35,29.35,512947.0,24.7189,24.7526,24.6769,24.6769,512947.0
2018-03-29 10:05:00,29.35,29.4,29.31,29.34,472496.0,24.6769,24.7189,24.6433,24.6685,472496.0
2018-03-29 10:10:00,29.33,29.47,29.33,29.44,745272.0,24.6601,24.7778,24.6601,24.7526,745272.0
2018-03-29 10:15:00,29.44,29.49,29.41,29.49,401088.0,24.7526,24.7946,24.7273,24.7946,401088.0
2018-03-29 10:20:00,29.48,29.51,29.45,29.51,474905.0,24.7862,24.8114,24.761,24.8114,474905.0
2018-03-29 10:25:00,29.51,29.52,29.45,29.46,438911.0,24.8114,24.8198,24.761,24.7694,438911.0
2018-03-29 10:30:00,29.46,29.52,29.46,29.52,524501.0,24.7694,24.8198,24.7694,24.8198,524501.0
2018-03-29 10:35:00,29.51,29.53,29.47,29.49,442192.0,24.8114,24.8282,24.7778,24.7946,442192.0
2018-03-29 10:40:00,29.49,29.51,29.43,29.49,738627.0,24.7946,24.8114,24.7442,24.7946,738627.0
2018-03-29 10:45:00,29.49,29.56,29.48,29.55,712595.0,24.7946,24.8535,24.7862,24.845,712595.0
2018-03-29 10:50:00,29.55,29.62,29.51,29.61,806943.0,24.845,24.9039,24.8114,24.8955,806943.0
2018-03-29 10:55:00,29.61,29.64,29.55,29.64,494662.0,24.8955,24.9207,24.845,24.9207,494662.0
2018-03-29 11:00:00,29.63,29.68,29.62,29.65,1026263.0,24.9123,24.9543,24.9039,24.9291,1026263.0
2018-03-29 11:05:00,29.65,29.72,29.61,29.69,898040.0,24.9291,24.988,24.8955,24.9628,898040.0
2018-03-29 11:10:00,29.68,29.71,29.59,29.62,764002.0,24.9543,24.9796,24.8787,24.9039,764002.0
2018-03-29 11:15:00,29.62,29.67,29.61,29.62,283013.0,24.9039,24.9459,24.8955,24.9039,283013.0
2018-03-29 11:20:00,29.62,29.62,29.53,29.53,383537.0,24.9039,24.9039,24.8282,24.8282,383537.0
2018-03-29 11:25:00,29.54,29.61,29.53,29.58,480980.0,24.8366,24.8955,24.8282,24.8703,480980.0
2018-03-29 11:30:00,29.58,29.58,29.5,29.56,460583.0,24.8703,24.8703,24.803,24.8535,460583.0
2018-03-29 11:35:00,29.56,29.56,29.51,29.53,215164.0,24.8535,24.8535,24.8114,24.8282,215164.0
2018-03-29 11:40:00,29.53,29.57,29.52,29.53,235111.0,24.8282,24.8619,24.8198,24.8282,235111.0
2018-03-29 11:45:00,29.53,29.59,29.5,29.59,508983.0,24.8282,24.8787,24.803,24.8787,508983.0
2018-03-29 11:50:00,29.59,29.61,29.53,29.54,288751.0,24.8787,24.8955,24.8282,24.8366,288751.0
2018-03-29 11:55:00,29.54,29.59,29.53,29.58,286341.0,24.8366,24.8787,24.8282,24.8703,286341.0
2018-03-29 12:00:00,29.58,29.6,29.48,29.51,426317.0,24.8703,24.8871,24.7862,24.8114,426317.0
2018-03-29 12:05:00,29.51,29.56,29.49,29.5,393712.0,24.8114,24.8535,24.7946,24.803,393712.0
2018-03-29 12:10:00,29.5,29.53,29.47,29.49,392825.0,24.803,24.8282,24.7778,24.7946,392825.0
2018-03-29 12:15:00,29.49,29.57,29.47,29.55,774464.0,24.7946,24.8619,24.7778,24.845,774464.0
2018-03-29 12:20:00,29.56,29.57,29.49,29.51,410464.0,24.8535,24.8619,24.7946,24.8114,410464.0
2018-03-29 12:25:00,29.51,29.6,29.51,29.6,362624.0,24.8114,24.8871,24.8114,24.8871,362624.0
2018-03-29 12:30:00,29.6,29.61,29.57,29.58,187692.0,24.8871,24.8955,24.8619,24.8703,187692.0
2018-03-29 12:35:00,29.59,29.63,29.54,29.62,659468.0,24.8787,24.9123,24.8366,24.9039,659468.0
2018-03-29 12:40:00,29.62,29.63,29.57,29.59,457030.0,24.9039,24.9123,24.8619,24.8787,457030.0
2018-03-29 12:45:00,29.6,29.62,29.58,29.58,156651.0,24.8871,24.9039,24.8703,24.8703,156651.0
2018-03-29 12:50:00,29.58,29.64,29.57,29.63,273292.0,24.8703,24.9207,24.8619,24.9123,273292.0
2018-03-29 12:55:00,29.62,29.64,29.59,29.61,269636.0,24.9039,24.9207,24.8787,24.8955,269636.0
2018-03-29 13:00:00,29.6,29.65,29.59,29.6,309655.0,24.8871,24.9291,24.8787,24.8871,309655.0
2018-03-29 13:05:00,29.6,29.6,29.55,29.57,299877.0,24.8871,24.8871,24.845,24.8619,299877.0
2018-03-29 13:10:00,29.57,29.6,29.54,29.57,241951.0,24.8619,24.8871,24.8366,24.8619,241951.0
2018-03-29 13:15:00,29.58,29.6,29.55,29.6,179977.0,24.8703,24.8871,24.845,24.8871,179977.0
2018-03-29 13:20:00,29.59,29.61,29.58,29.61,176296.0,24.8787,24.8955,24.8703,24.8955,176296.0
2018-03-29 13:25:00,29.61,29.61,29.57,29.59,243998.0,24.8955,24.8955,24.8619,24.8787,243998.0
2018-03-29 13:30:00,29.6,29.63,29.56,29.61,223333.0,24.8871,24.9123,24.8535,24.8955,223333.0
2018-03-29 13:35:00,29.61,29.65,29.6,29.62,238036.0,24.8955,24.9291,24.8871,24.9039,238036.0
2018-03-29 13:40:00,29.62,29.66,29.6,29.66,236173.0,24.9039,24.9375,24.8871,24.9375,236173.0
2018-03-29 13:45:00,29.66,29.7,29.65,29.69,458599.0,24.9375,24.9712,24.9291,24.9628,458599.0
2018-03-29 13:50:00,29.69,29.73,29.66,29.68,466552.0,24.9628,24.9964,24.9375,24.9543,466552.0
2018-03-29 13:55:00,29.67,29.74,29.66,29.7,532414.0,24.9459,25.0048,24.9375,24.9712,532414.0
2018-03-29 14:00:00,29.71,29.72,29.65,29.71,793957.0,24.9796,24.988,24.9291,24.9796,793957.0
2018-03-29 14:05:00,29.7,29.78,29.7,29.76,608573.0,24.9712,25.0384,24.9712,25.0216,608573.0
2018-03-29 14:10:00,29.76,29.82,29.75,29.76,476960.0,25.0216,25.0721,25.0132,25.0216,476960.0
2018-03-29 14:15:00,29.76,29.77,29.72,29.75,346987.0,25.0216,25.03,24.988,25.0132,346987.0
2018-03-29 14:20:00,29.75,29.79,29.71,29.72,455779.0,25.0132,25.0468,24.9796,24.988,455779.0
2018-03-29 14:25:00,29.72,29.8,29.71,29.79,491737.0,24.988,25.0552,24.9796,25.0468,491737.0
2018-03-29 14:30:00,29.79,29.86,29.79,29.86,704648.0,25.0468,25.1057,25.0468,25.1057,704648.0
2018-03-29 14:35:00,29.86,29.89,29.84,29.88,986230.0,25.1057,25.1309,25.0889,25.1225,986230.0
2018-03-29 14:40:00,29.89,29.95,29.88,29.94,814682.0,25.1309,25.1814,25.1225,25.1729,814682.0
2018-03-29 14:45:00,29.94,30.0,29.93,30.0,970990.0,25.1729,25.2234,25.1645,25.2234,970990.0
2018-03-29 14:50:00,30.0,30.0,29.95,29.96,565689.0,25.2234,25.2234,25.1814,25.1898,565689.0
2018-03-29 14:55:00,29.97,30.01,29.95,29.98,1283869.0,25.1982,25.2318,25.1814,25.2066,1283869.0
2018-03-29 15:00:00,29.98,30.06,29.93,30.05,1351743.0,25.2066,25.2738,25.1645,25.2654,1351743.0
2018-03-29 15:05:00,30.06,30.09,30.06,30.09,894557.0,25.2738,25.2991,25.2738,25.2991,894557.0
2018-03-29 15:10:00,30.08,30.14,30.06,30.07,980910.0,25.2907,25.3411,25.2738,25.2823,980910.0
2018-03-29 15:15:00,30.08,30.11,30.03,30.06,708907.0,25.2907,25.3159,25.2486,25.2738,708907.0
2018-03-29 15:20:00,30.06,30.07,30.0,30.01,567694.0,25.2738,25.2823,25.2234,25.2318,567694.0
2018-03-29 15:25:00,30.02,30.02,29.92,29.96,1028593.0,25.2402,25.2402,25.1561,25.1898,1028593.0
2018-03-29 15:30:00,29.96,29.97,29.86,29.9,1153861.0,25.1898,25.1982,25.1057,25.1393,1153861.0
2018-03-29 15:35:00,29.91,29.99,29.86,29.97,778569.0,25.1477,25.215,25.1057,25.1982,778569.0
2018-03-29 15:40:00,29.97,30.02,29.94,29.96,787624.0,25.1982,25.2402,25.1729,25.1898,787624.0
2018-03-29 15:45:00,29.96,30.07,29.95,30.06,1432635.0,25.1898,25.2823,25.1814,25.2738,1432635.0
2018-03-29 15:50:00,30.07,30.08,29.97,29.97,1741351.0,25.2823,25.2907,25.1982,25.1982,1741351.0
2018-03-29 15:55:00,29.97,30.04,29.92,29.97,4642269.0,25.1982,25.257,25.1561,25.1982,4642269.0
2018-04-02 09:30:00,29.8,29.99,29.76,29.98,2024754.0,25.0552,25.215,25.0216,25.2066,2024754.0
2018-04-02 09:35:00,29.98,30.06,29.95,30.0,1184676.0,25.2066,25.2738,25.1814,25.2234,1184676.0
2018-04-02 09:40:00,29.99,29.99,29.89,29.89,883759.0,25.215,25.215,25.1309,25.1309,883759.0
2018-04-02 09:45:00,29.89,29.93,29.75,29.76,1102083.0,25.1309,25.1645,25.0132,25.0216,1102083.0
2018-04-02 09:50:00,29.75,29.84,29.73,29.8,756080.0,25.0132,25.0889,24.9964,25.0552,756080.0
2018-04-02 09:55:00,29.8,29.89,29.78,29.82,643629.0,25.0552,25.1309,25.0384,25.0721,643629.0
2018-04-02 10:00:00,29.82,29.87,29.74,29.8,661014.0,25.0721,25.1141,25.0048,25.0552,661014.0
2018-04-02 10:05:00,29.8,29.84,29.76,29.8,509106.0,25.0552,25.0889,25.0216,25.0552,509106.0
2018-04-02 10:10:00,29.79,29.83,29.7,29.73,560819.0,25.0468,25.0805,24.9712,24.9964,560819.0
2018-04-02 10:15:00,29.73,29.75,29.69,29.69,725728.0,24.9964,25.0132,24.9628,24.9628,725728.0
2018-04-02 10:20:00,29.7,29.72,29.64,29.71,670868.0,24.9712,24.988,24.9207,24.9796,670868.0
2018-04-02 10:25:00,29.71,29.72,29.56,29.6,783754.0,24.9796,24.988,24.8535,24.8871,783754.0
2018-04-02 10:30:00,29.6,29.6,29.53,29.53,598933.0,24.8871,24.8871,24.8282,24.8282,598933.0
2018-04-02 10:35:00,29.54,29.55,29.44,29.55,1039203.0,24.8366,24.845,24.7526,24.845,1039203.0
2018-04-02 10:40:00,29.56,29.61,29.52,29.53,709593.0,24.8535,24.8955,24.8198,24.8282,709593.0
2018-04-02 10:45:00,29.53,29.53,29.48,29.5,529970.0,24.8282,24.8282,24.7862,24.803,529970.0
2018-04-02 10:50:00,29.49,29.51,29.4,29.4,739051.0,24.7946,24.8114,24.7189,24.7189,739051.0
2018-04-02 10:55:00,29.41,29.44,29.33,29.34,980645.0,24.7273,24.7526,24.6601,24.6685,980645.0
2018-04-02 11:00:00,29.33,29.37,29.3,29.34,946060.0,24.6601,24.6937,24.6349,24.6685,946060.0
2018-04-02 11:05:00,29.35,29.36,29.26,29.31,978544.0,24.6769,24.6853,24.6012,24.6433,978544.0
2018-04-02 11:10:00,29.31,29.32,29.25,29.27,903676.0,24.6433,24.6517,24.5928,24.6096,903676.0
2018-04-02 11:15:00,29.28,29.34,29.23,29.34,792478.0,24.618,24.6685,24.576,24.6685,792478.0
2018-04-02 11:20:00,29.33,29.44,29.31,29.44,1102652.0,24.6601,24.7526,24.6433,24.7526,1102652.0
2018-04-02 11:25:00,29.44,29.44,29.32,29.39,739681.0,24.7526,24.7526,24.6517,24.7105,739681.0
2018-04-02 11:30:00,29.39,29.41,29.3,29.3,457700.0,24.7105,24.7273,24.6349,24.6349,457700.0
2018-04-02 11:35:00,29.31,29.32,29.1,29.14,1852868.0,24.6433,24.6517,24.4667,24.5003,1852868.0
2018-04-02 11:40:00,29.15,29.21,29.08,29.17,1316005.0,24.5087,24.5592,24.4499,24.5255,1316005.0
2018-04-02 11:45:00,29.17,29.21,29.12,29.16,1057891.0,24.5255,24.5592,24.4835,24.5171,1057891.0
2018-04-02 11:50:00,29.16,29.2,29.09,29.13,1094493.0,24.5171,24.5508,24.4583,24.4919,1094493.0
2018-04-02 11:55:00,29.13,29.2,29.11,29.13,512258.0,24.4919,24.5508,24.4751,24.4919,512258.0
2018-04-02 12:00:00,29.12,29.14,29.03,29.09,1232715.0,24.4835,24.5003,24.4078,24.4583,1232715.0
2018-04-02 12:05:00,29.09,29.12,29.02,29.04,1087927.0,24.4583,24.4835,24.3994,24.4162,1087927.0
2018-04-02 12:10:00,29.03,29.05,28.95,29.0,2063697.0,24.4078,24.4247,24.3406,24.3826,2063697.0
2018-04-02 12:15:00,29.0,29.1,28.95,29.07,770206.0,24.3826,24.4667,24.3406,24.4415,770206.0
2018-04-02 12:20:00,29.07,29.17,29.06,29.13,657205.0,24.4415,24.5255,24.4331,24.4919,657205.0
2018-04-02 12:25:00,29.13,29.2,29.09,29.17,718333.0,24.4919,24.5508,24.4583,24.5255,718333.0
2018-04-02 12:30:00,29.17,29.21,29.16,29.18,886650.0,24.5255,24.5592,24.5171,24.534,886650.0
2018-04-02 12:35:00,29.17,29.21,29.13,29.14,472383.0,24.5255,24.5592,24.4919,24.5003,472383.0
2018-04-02 12:40:00,29.15,29.22,29.11,29.19,777650.0,24.5087,24.5676,24.4751,24.5424,777650.0
2018-04-02 12:45:00,29.19,29.25,29.17,29.2,372322.0,24.5424,24.5928,24.5255,24.5508,372322.0
2018-04-02 12:50:00,29.21,29.22,29.12,29.14,388516.0,24.5592,24.5676,24.4835,24.5003,388516.0
2018-04-02 12:55:00,29.14,29.15,29.08,29.12,451682.0,24.5003,24.5087,24.4499,24.4835,451682.0
2018-04-02 13:00:00,29.12,29.17,29.07,29.09,427413.0,24.4835,24.5255,24.4415,24.4583,427413.0
2018-04-02 13:05:00,29.08,29.1,29.04,29.05,618894.0,24.4499,24.4667,24.4162,24.4247,618894.0
2018-04-02 13:10:00,29.05,29.1,29.04,29.05,670444.0,24.4247,24.4667,24.4162,24.4247,670444.0
2018-04-02 13:15:00,29.05,29.08,29.03,29.04,489850.0,24.4247,24.4499,24.4078,24.4162,489850.0
2018-04-02 13:20:00,29.04,29.05,28.99,29.0,484715.0,24.4162,24.4247,24.3742,24.3826,484715.0
2018-04-02 13:25:00,29.0,29.0,28.91,28.92,1060203.0,24.3826,24.3826,24.3069,24.3154,1060203.0
2018-04-02 13:30:00,28.92,29.01,28.91,29.01,694666.0,24.3154,24.391,24.3069,24.391,694666.0
2018-04-02 13:35:00,29.0,29.06,28.98,29.01,654593.0,24.3826,24.4331,24.3658,24.391,654593.0
2018-04-02 13:40:00,29.02,29.02,28.89,28.91,1199360.0,24.3994,24.3994,24.2901,24.3069,1199360.0
2018-04-02 13:45:00,28.91,28.94,28.84,28.88,1157333.0,24.3069,24.3322,24.2481,24.2817,1157333.0
2018-04-02 13:50:00,28.88,28.93,28.83,28.86,789483.0,24.2817,24.3238,24.2397,24.2649,789483.0
2018-04-02 13:55:00,28.86,28.89,28.82,28.86,972886.0,24.2649,24.2901,24.2313,24.2649,972886.0
2018-04-02 14:00:00,28.85,28.87,28.79,28.83,1144747.0,24.2565,24.2733,24.2061,24.2397,1144747.0
2018-04-02 14:05:00,28.83,28.88,28.75,28.85,1616415.0,24.2397,24.2817,24.1724,24.2565,1616415.0
2018-04-02 14:10:00,28.85,28.88,28.81,28.88,1060066.0,24.2565,24.2817,24.2229,24.2817,1060066.0
2018-04-02 14:15:00,28.88,28.94,28.85,28.89,847111.0,24.2817,24.3322,24.2565,24.2901,847111.0
2018-04-02 14:20:00,28.88,28.97,28.88,28.96,912011.0,24.2817,24.3574,24.2817,24.349,912011.0
2018-04-02 14:25:00,28.96,28.97,28.88,28.9,674066.0,24.349,24.3574,24.2817,24.2985,674066.0
2018-04-02 14:30:00,28.9,28.99,28.86,28.96,893822.0,24.2985,24.3742,24.2649,24.349,893822.0
2018-04-02 14:35:00,28.96,28.98,28.85,28.9,879572.0,24.349,24.3658,24.2565,24.2985,879572.0
2018-04-02 14:40:00,28.9,28.9,28.8,28.84,818212.0,24.2985,24.2985,24.2145,24.2481,818212.0
2018-04-02 14:45:00,28.85,28.92,28.81,28.91,965170.0,24.2565,24.3154,24.2229,24.3069,965170.0
2018-04-02 14:50:00,28.92,29.06,28.91,29.02,1459923.0,24.3154,24.4331,24.3069,24.3994,1459923.0
2018-04-02 14:55:00,29.03,29.1,29.02,29.1,1402726.0,24.4078,24.4667,24.3994,24.4667,1402726.0
2018-04-02 15:00:00,29.1,29.14,29.05,29.1,1297696.0,24.4667,24.5003,24.4247,24.4667,1297696.0
2018-04-02 15:05:00,29.11,29.11,29.03,29.06,752585.0,24.4751,24.4751,24.4078,24.4331,752585.0
2018-04-02 15:10:00,29.06,29.13,29.02,29.11,906603.0,24.4331,24.4919,24.3994,24.4751,906603.0
2018-04-02 15:15:00,29.11,29.15,29.07,29.15,726585.0,24.4751,24.5087,24.4415,24.5087,726585.0
2018-04-02 15:20:00,29.15,29.18,29.04,29.05,1120899.0,24.5087,24.534,24.4162,24.4247,1120899.0
2018-04-02 15:25:00,29.05,29.05,28.99,29.04,738856.0,24.4247,24.4247,24.3742,24.4162,738856.0
2018-04-02 15:30:00,29.04,29.09,28.96,28.97,887276.0,24.4162,24.4583,24.349,24.3574,887276.0
2018-04-02 15:35:00,28.96,29.08,28.96,29.03,1206572.0,24.349,24.4499,24.349,24.4078,1206572.0
2018-04-02 15:40:00,29.02,29.11,28.98,29.11,1089498.0,24.3994,24.4751,24.3658,24.4751,1089498.0
2018-04-02 15:45:00,29.11,29.24,29.1,29.2,2376092.0,24.4751,24.5844,24.4667,24.5508,2376092.0
2018-04-02 15:50:00,29.2,29.31,29.19,29.3,2145693.0,24.5508,24.6433,24.5424,24.6349,2145693.0
2018-04-02 15:55:00,29.3,29.35,29.25,29.29,4608058.0,24.6349,24.6769,24.5928,24.6264,4608058.0
2018-04-03 09:30:00,29.54,29.57,29.4,29.48,2773487.0,24.8366,24.8619,24.7189,24.7862,2773487.0
2018-04-03 09:35:00,29.48,29.61,29.47,29.61,1576593.0,24.7862,24.8955,24.7778,24.8955,1576593.0
2018-04-03 09:40:00,29.61,29.65,29.45,29.46,1622298.0,24.8955,24.9291,24.761,24.7694,1622298.0
2018-04-03 09:45:00,29.46,29.6,29.45,29.5,970001.0,24.7694,24.8871,24.761,24.803,970001.0
2018-04-03 09:50:00,29.5,29.51,29.39,29.41,1185889.0,24.803,24.8114,24.7105,24.7273,1185889.0
2018-04-03 09:55:00,29.41,29.44,29.35,29.42,1246521.0,24.7273,24.7526,24.6769,24.7357,1246521.0
2018-04-03 10:00:00,29.41,29.42,29.27,29.33,1142073.0,24.7273,24.7357,24.6096,24.6601,1142073.0
2018-04-03 10:05:00,29.33,29.33,29.19,29.26,1159868.0,24.6601,24.6601,24.5424,24.6012,1159868.0
2018-04-03 10:10:00,29.26,29.26,29.19,29.24,902275.0,24.6012,24.6012,24.5424,24.5844,902275.0
2018-04-03 10:15:00,29.23,29.31,29.22,29.24,907671.0,24.576,24.6433,24.5676,24.5844,907671.0
2018-04-03 10:20:00,29.24,29.33,29.19,29.29,876678.0,24.5844,24.6601,24.5424,24.6264,876678.0
2018-04-03 10:25:00,29.29,29.37,29.24,29.37,835495.0,24.6264,24.6937,24.5844,24.6937,835495.0
2018-04-03 10:30:00,29.37,29.42,29.33,29.42,834983.0,24.6937,24.7357,24.6601,24.7357,834983.0
2018-04-03 10:35:00,29.41,29.43,29.33,29.34,663709.0,24.7273,24.7442,24.6601,24.6685,663709.0
2018-04-03 10:40:00,29.33,29.44,29.33,29.41,724897.0,24.6601,24.7526,24.6601,24.7273,724897.0
2018-04-03 10:45:00,29.42,29.49,29.39,29.45,878486.0,24.7357,24.7946,24.7105,24.761,878486.0
2018-04-03 10:50:00,29.46,29.5,29.41,29.44,679112.0,24.7694,24.803,24.7273,24.7526,679112.0
2018-04-03 10:55:00,29.44,29.56,29.42,29.53,713966.0,24.7526,24.8535,24.7357,24.8282,713966.0
2018-04-03 11:00:00,29.53,29.59,29.5,29.5,1014355.0,24.8282,24.8787,24.803,24.803,1014355.0
2018-04-03 11:05:00,29.5,29.61,29.5,29.59,867122.0,24.803,24.8955,24.803,24.8787,867122.0
2018-04-03 11:10:00,29.58,29.59,29.49,29.53,741294.0,24.8703,24.8787,24.7946,24.8282,741294.0
2018-04-03 11:15:00,29.54,29.56,29.47,29.55,568664.0,24.8366,24.8535,24.7778,24.845,568664.0
2018-04-03 11:20:00,29.54,29.55,29.45,29.48,355265.0,24.8366,24.845,24.761,24.7862,355265.0
2018-04-03 11:25:00,29.47,29.53,29.44,29.45,415180.0,24.7778,24.8282,24.7526,24.761,415180.0
2018-04-03 11:30:00,29.44,29.47,29.39,29.41,565199.0,24.7526,24.7778,24.7105,24.7273,565199.0
2018-04-03 11:35:00,29.41,29.43,29.32,29.37,669320.0,24.7273,24.7442,24.6517,24.6937,669320.0
2018-04-03 11:40:00,29.36,29.39,29.32,29.39,906391.0,24.6853,24.7105,24.6517,24.7105,906391.0
2018-04-03 11:45:00,29.39,29.44,29.34,29.35,438329.0,24.7105,24.7526,24.6685,24.6769,438329.0
2018-04-03 11:50:00,29.36,29.4,29.32,29.39,558947.0,24.6853,24.7189,24.6517,24.7105,558947.0
2018-04-03 11:55:00,29.39,29.41,29.35,29.36,471517.0,24.7105,24.7273,24.6769,24.6853,471517.0
2018-04-03 12:00:00,29.36,29.44,29.36,29.44,379878.0,24.6853,24.7526,24.6853,24.7526,379878.0
2018-04-03 12:05:00,29.44,29.51,29.43,29.49,808664.0,24.7526,24.8114,24.7442,24.7946,808664.0
2018-04-03 12:10:00,29.49,29.5,29.45,29.46,457590.0,24.7946,24.803,24.761,24.7694,457590.0
2018-04-03 12:15:00,29.46,29.51,29.41,29.41,567310.0,24.7694,24.8114,24.7273,24.7273,567310.0
2018-04-03 12:20:00,29.42,29.42,29.28,29.29,968405.0,24.7357,24.7357,24.618,24.6264,968405.0
2018-04-03 12:25:00,29.29,29.31,29.24,29.3,720024.0,24.6264,24.6433,24.5844,24.6349,720024.0
2018-04-03 12:30:00,29.3,29.37,29.3,29.33,486640.0,24.6349,24.6937,24.6349,24.6601,486640.0
2018-04-03 12:35:00,29.33,29.36,29.3,29.35,269121.0,24.6601,24.6853,24.6349,24.6769,269121.0
2018-04-03 12:40:00,29.35,29.43,29.33,29.39,331303.0,24.6769,24.7442,24.6601,24.7105,331303.0
2018-04-03 12:45:00,29.4,29.41,29.31,29.32,272048.0,24.7189,24.7273,24.6433,24.6517,272048.0
2018-04-03 12:50:00,29.33,29.36,29.31,29.31,234884.0,24.6601,24.6853,24.6433,24.6433,234884.0
2018-04-03 12:55:00,29.32,29.37,29.3,29.34,243577.0,24.6517,24.6937,24.6349,24.6685,243577.0
2018-04-03 13:00:00,29.35,29.36,29.27,29.34,377849.0,24.6769,24.6853,24.6096,24.6685,377849.0
2018-04-03 13:05:00,29.33,29.36,29.31,29.33,254103.0,24.6601,24.6853,24.6433,24.6601,254103.0
2018-04-03 13:10:00,29.33,29.36,29.29,29.32,273012.0,24.6601,24.6853,24.6264,24.6517,273012.0
2018-04-03 13:15:00,29.31,29.36,29.29,29.36,339276.0,24.6433,24.6853,24.6264,24.6853,339276.0
2018-04-03 13:20:00,29.36,29.45,29.34,29.45,411016.0,24.6853,24.761,24.6685,24.761,411016.0
2018-04-03 13:25:00,29.43,29.49,29.41,29.43,443091.0,24.7442,24.7946,24.7273,24.7442,443091.0
2018-04-03 13:30:00,29.43,29.46,29.36,29.39,452822.0,24.7442,24.7694,24.6853,24.7105,452822.0
2018-04-03 13:35:00,29.39,29.39,29.34,29.34,343039.0,24.7105,24.7105,24.6685,24.6685,343039.0
2018-04-03 13:40:00,29.35,29.39,29.33,29.38,344324.0,24.6769,24.7105,24.6601,24.7021,344324.0
2018-04-03 13:45:00,29.38,29.38,29.3,29.31,320798.0,24.7021,24.7021,24.6349,24.6433,320798.0
2018-04-03 13:50:00,29.31,29.38,29.3,29.38,414646.0,24.6433,24.7021,24.6349,24.7021,414646.0
2018-04-03 13:55:00,29.38,29.43,29.37,29.4,513452.0,24.7021,24.7442,24.6937,24.7189,513452.0
2018-04-03 14:00:00,29.41,29.43,29.35,29.39,420020.0,24.7273,24.7442,24.6769,24.7105,420020.0
2018-04-03 14:05:00,29.4,29.4,29.31,29.34,333596.0,24.7189,24.7189,24.6433,24.6685,333596.0
2018-04-03 14:10:00,29.34,29.34,29.26,29.27,621056.0,24.6685,24.6685,24.6012,24.6096,621056.0
2018-04-03 14:15:00,29.26,29.27,29.22,29.27,462310.0,24.6012,24.6096,24.5676,24.6096,462310.0
2018-04-03 14:20:00,29.26,29.32,29.24,29.29,651502.0,24.6012,24.6517,24.5844,24.6264,651502.0
2018-04-03 14:25:00,29.28,29.29,29.2,29.23,518899.0,24.618,24.6264,24.5508,24.576,518899.0
2018-04-03 14:30:00,29.23,29.24,29.11,29.13,758760.0,24.576,24.5844,24.4751,24.4919,758760.0
2018-04-03 14:35:00,29.13,29.16,29.1,29.16,619249.0,24.4919,24.5171,24.4667,24.5171,619249.0
2018-04-03 14:40:00,29.15,29.19,29.11,29.13,594132.0,24.5087,24.5424,24.4751,24.4919,594132.0
2018-04-03 14:45:00,29.12,29.41,29.11,29.36,1459750.0,24.4835,24.7273,24.4751,24.6853,1459750.0
2018-04-03 14:50:00,29.37,29.4,29.33,29.34,643068.0,24.6937,24.7189,24.6601,24.6685,643068.0
2018-04-03 14:55:00,29.34,29.47,29.33,29.42,750195.0,24.6685,24.7778,24.6601,24.7357,750195.0
2018-04-03 15:00:00,29.41,29.55,29.35,29.51,1010107.0,24.7273,24.845,24.6769,24.8114,1010107.0
2018-04-03 15:05:00,29.51,29.65,29.5,29.6,1343111.0,24.8114,24.9291,24.803,24.8871,1343111.0
2018-04-03 15:10:00,29.6,29.63,29.5,29.54,1571446.0,24.8871,24.9123,24.803,24.8366,1571446.0
2018-04-03 15:15:00,29.54,29.59,29.45,29.57,1413853.0,24.8366,24.8787,24.761,24.8619,1413853.0
2018-04-03 15:20:00,29.57,29.61,29.51,29.55,1037885.0,24.8619,24.8955,24.8114,24.845,1037885.0
2018-04-03 15:25:00,29.55,29.64,29.53,29.62,793602.0,24.845,24.9207,24.8282,24.9039,793602.0
2018-04-03 15:30:00,29.62,29.63,29.5,29.51,838007.0,24.9039,24.9123,24.803,24.8114,838007.0
2018-04-03 15:35:00,29.51,29.54,29.42,29.54,1196544.0,24.8114,24.8366,24.7357,24.8366,1196544.0
2018-04-03 15:40:00,29.54,29.58,29.5,29.5,786884.0,24.8366,24.8703,24.803,24.803,786884.0
2018-04-03 15:45:00,29.5,29.57,29.47,29.49,1231857.0,24.803,24.8619,24.7778,24.7946,1231857.0
2018-04-03 15:50:00,29.49,29.58,29.48,29.52,1069517.0,24.7946,24.8703,24.7862,24.8198,1069517.0
2018-04-03 15:55:00,29.51,29.62,29.51,29.59,2484085.0,24.8114,24.9039,24.8114,24.8787,2484085.0
2018-04-04 09:30:00,29.0,29.2,28.95,29.18,3960502.0,24.3826,24.5508,24.3406,24.534,3960502.0
2018-04-04 09:35:00,29.17,29.18,29.04,29.09,1457877.0,24.5255,24.534,24.4162,24.4583,1457877.0
2018-04-04 09:40:00,29.08,29.2,29.03,29.18,1605633.0,24.4499,24.5508,24.4078,24.534,1605633.0
2018-04-04 09:45:00,29.18,29.18,29.1,29.11,728092.0,24.534,24.534,24.4667,24.4751,728092.0
2018-04-04 09:50:00,29.11,29.19,29.09,29.19,1046353.0,24.4751,24.5424,24.4583,24.5424,1046353.0
2018-04-04 09:55:00,29.19,29.33,29.16,29.31,1229862.0,24.5424,24.6601,24.5171,24.6433,1229862.0
2018-04-04 10:00:00,29.31,29.32,29.21,29.25,1468610.0,24.6433,24.6517,24.5592,24.5928,1468610.0
2018-04-04 10:05:00,29.24,29.37,29.19,29.32,1362374.0,24.5844,24.6937,24.5424,24.6517,1362374.0
2018-04-04 10:10:00,29.32,29.37,29.31,29.33,698781.0,24.6517,24.6937,24.6433,24.6601,698781.0
2018-04-04 10:15:00,29.32,29.37,29.25,29.3,799136.0,24.6517,24.6937,24.5928,24.6349,799136.0
2018-04-04 10:20:00,29.3,29.3,29.22,29.23,594634.0,24.6349,24.6349,24.5676,24.576,594634.0
2018-04-04 10:25:00,29.23,29.26,29.19,29.2,664637.0,24.576,24.6012,24.5424,24.5508,664637.0
2018-04-04 10:30:00,29.21,29.26,29.11,29.13,863367.0,24.5592,24.6012,24.4751,24.4919,863367.0
2018-04-04 10:35:00,29.14,29.18,29.12,29.16,483692.0,24.5003,24.534,24.4835,24.5171,483692.0
2018-04-04 10:40:00,29.16,29.2,29.15,29.17,464451.0,24.5171,24.5508,24.5087,24.5255,464451.0
2018-04-04 10:45:00,29.17,29.33,29.16,29.31,1042931.0,24.5255,24.6601,24.5171,24.6433,1042931.0
2018-04-04 10:50:00,29.32,29.36,29.29,29.32,938116.0,24.6517,24.6853,24.6264,24.6517,938116.0
2018-04-04 10:55:00,29.32,29.39,29.3,29.39,809443.0,24.6517,24.7105,24.6349,24.7105,809443.0
2018-04-04 11:00:00,29.38,29.41,29.32,29.34,748913.0,24.7021,24.7273,24.6517,24.6685,748913.0
2018-04-04 11:05:00,29.34,29.34,29.22,29.24,803619.0,24.6685,24.6685,24.5676,24.5844,803619.0
2018-04-04 11:10:00,29.24,29.28,29.22,29.23,387755.0,24.5844,24.618,24.5676,24.576,387755.0
2018-04-04 11:15:00,29.24,29.42,29.23,29.39,631711.0,24.5844,24.7357,24.576,24.7105,631711.0
2018-04-04 11:20:00,29.4,29.49,29.39,29.48,730984.0,24.7189,24.7946,24.7105,24.7862,730984.0
2018-04-04 11:25:00,29.47,29.48,29.4,29.43,476732.0,24.7778,24.7862,24.7189,24.7442,476732.0
2018-04-04 11:30:00,29.43,29.52,29.39,29.49,897082.0,24.7442,24.8198,24.7105,24.7946,897082.0
2018-04-04 11:35:00,29.49,29.5,29.41,29.41,386243.0,24.7946,24.803,24.7273,24.7273,386243.0
2018-04-04 11:40:00,29.41,29.42,29.33,29.37,551145.0,24.7273,24.7357,24.6601,24.6937,551145.0
2018-04-04 11:45:00,29.38,29.48,29.37,29.43,494592.0,24.7021,24.7862,24.6937,24.7442,494592.0
2018-04-04 11:50:00,29.43,29.43,29.35,29.37,372021.0,24.7442,24.7442,24.6769,24.6937,372021.0
2018-04-04 11:55:00,29.37,29.47,29.36,29.47,406734.0,24.6937,24.7778,24.6853,24.7778,406734.0
2018-04-04 12:00:00,29.46,29.47,29.41,29.43,254832.0,24.7694,24.7778,24.7273,24.7442,254832.0
2018-04-04 12:05:00,29.43,29.5,29.39,29.48,463419.0,24.7442,24.803,24.7105,24.7862,463419.0
2018-04-04 12:10:00,29.49,29.57,29.49,29.55,581992.0,24.7946,24.8619,24.7946,24.845,581992.0
2018-04-04 12:15:00,29.55,29.56,29.47,29.48,382899.0,24.845,24.8535,24.7778,24.7862,382899.0
2018-04-04 12:20:00,29.48,29.57,29.45,29.55,637949.0,24.7862,24.8619,24.761,24.845,637949.0
2018-04-04 12:25:00,29.54,29.57,29.5,29.51,385852.0,24.8366,24.8619,24.803,24.8114,385852.0
2018-04-04 12:30:00,29.52,29.54,29.48,29.53,429885.0,24.8198,24.8366,24.7862,24.8282,429885.0
2018-04-04 12:35:00,29.53,29.59,29.53,29.58,464274.0,24.8282,24.8787,24.8282,24.8703,464274.0
2018-04-04 12:40:00,29.59,29.64,29.54,29.63,606865.0,24.8787,24.9207,24.8366,24.9123,606865.0
2018-04-04 12:45:00,29.63,29.66,29.56,29.56,568477.0,24.9123,24.9375,24.8535,24.8535,568477.0
2018-04-04 12:50:00,29.56,29.57,29.5,29.55,549826.0,24.8535,24.8619,24.803,24.845,549826.0
2018-04-04 12:55:00,29.54,29.58,29.54,29.55,251014.0,24.8366,24.8703,24.8366,24.845,251014.0
2018-04-04 13:00:00,29.55,29.58,29.5,29.5,266434.0,24.845,24.8703,24.803,24.803,266434.0
2018-04-04 13:05:00,29.51,29.53,29.45,29.47,521081.0,24.8114,24.8282,24.761,24.7778,521081.0
2018-04-04 13:10:00,29.47,29.48,29.41,29.45,378891.0,24.7778,24.7862,24.7273,24.761,378891.0
2018-04-04 13:15:00,29.44,29.46,29.41,29.42,269739.0,24.7526,24.7694,24.7273,24.7357,269739.0
2018-04-04 13:20:00,29.41,29.45,29.36,29.38,541535.0,24.7273,24.761,24.6853,24.7021,541535.0
2018-04-04 13:25:00,29.39,29.39,29.32,29.37,913811.0,24.7105,24.7105,24.6517,24.6937,913811.0
2018-04-04 13:30:00,29.37,29.38,29.33,29.35,232467.0,24.6937,24.7021,24.6601,24.6769,232467.0
2018-04-04 13:35:00,29.35,29.4,29.34,29.39,337163.0,24.6769,24.7189,24.6685,24.7105,337163.0
2018-04-04 13:40:00,29.39,29.42,29.37,29.39,451379.0,24.7105,24.7357,24.6937,24.7105,451379.0
2018-04-04 13:45:00,29.38,29.39,29.26,29.27,1066940.0,24.7021,24.7105,24.6012,24.6096,1066940.0
2018-04-04 13:50:00,29.28,29.31,29.26,29.28,455717.0,24.618,24.6433,24.6012,24.618,455717.0
2018-04-04 13:55:00,29.28,29.34,29.28,29.34,379562.0,24.618,24.6685,24.618,24.6685,379562.0
2018-04-04 14:00:00,29.35,29.37,29.32,29.35,422819.0,24.6769,24.6937,24.6517,24.6769,422819.0
2018-04-04 14:05:00,29.35,29.41,29.35,29.41,377659.0,24.6769,24.7273,24.6769,24.7273,377659.0
2018-04-04 14:10:00,29.41,29.46,29.41,29.45,676131.0,24.7273,24.7694,24.7273,24.761,676131.0
2018-04-04 14:15:00,29.45,29.52,29.44,29.48,800796.0,24.761,24.8198,24.7526,24.7862,800796.0
2018-04-04 14:20:00,29.48,29.55,29.48,29.51,541366.0,24.7862,24.845,24.7862,24.8114,541366.0
2018-04-04 14:25:00,29.52,29.58,29.48,29.58,496501.0,24.8198,24.8703,24.7862,24.8703,496501.0
2018-04-04 14:30:00,29.57,29.58,29.52,29.53,422877.0,24.8619,24.8703,24.8198,24.8282,422877.0
2018-04-04 14:35:00,29.53,29.53,29.43,29.46,520193.0,24.8282,24.8282,24.7442,24.7694,520193.0
2018-04-04 14:40:00,29.46,29.6,29.44,29.58,438874.0,24.7694,24.8871,24.7526,24.8703,438874.0
2018-04-04 14:45:00,29.58,29.6,29.53,29.58,365375.0,24.8703,24.8871,24.8282,24.8703,365375.0
2018-04-04 14:50:00,29.58,29.63,29.56,29.57,842335.0,24.8703,24.9123,24.8535,24.8619,842335.0
2018-04-04 14:55:00,29.57,29.62,29.53,29.61,448905.0,24.8619,24.9039,24.8282,24.8955,448905.0
2018-04-04 15:00:00,29.6,29.67,29.59,29.64,616903.0,24.8871,24.9459,24.8787,24.9207,616903.0
2018-04-04 15:05:00,29.65,29.68,29.61,29.67,568510.0,24.9291,24.9543,24.8955,24.9459,568510.0
2018-04-04 15:10:00,29.67,29.67,29.6,29.61,555928.0,24.9459,24.9459,24.8871,24.8955,555928.0
2018-04-04 15:15:00,29.61,29.63,29.58,29.61,589365.0,24.8955,24.9123,24.8703,24.8955,589365.0
2018-04-04 15:20:00,29.62,29.73,29.61,29.71,1053588.0,24.9039,24.9964,24.8955,24.9796,1053588.0
2018-04-04 15:25:00,29.71,29.76,29.69,29.75,681023.0,24.9796,25.0216,24.9628,25.0132,681023.0
2018-04-04 15:30:00,29.75,29.84,29.74,29.82,1291129.0,25.0132,25.0889,25.0048,25.0721,1291129.0
2018-04-04 15:35:00,29.82,29.85,29.8,29.85,792700.0,25.0721,25.0973,25.0552,25.0973,792700.0
2018-04-04 15:40:00,29.84,29.86,29.77,29.79,986422.0,25.0889,25.1057,25.03,25.0468,986422.0
2018-04-04 15:45:00,29.79,29.92,29.78,29.91,1688140.0,25.0468,25.1561,25.0384,25.1477,1688140.0
2018-04-04 15:50:00,29.91,29.97,29.89,29.93,1735179.0,25.1477,25.1982,25.1309,25.1645,1735179.0
2018-04-04 15:55:00,29.92,29.95,29.86,29.88,3281749.0,25.1561,25.1814,25.1057,25.1225,3281749.0
2018-04-05 09:30:00,30.18,30.33,30.16,30.31,2969826.0,25.3747,25.5009,25.3579,25.484,2969826.0
2018-04-05 09:35:00,30.32,30.33,30.22,30.24,1682399.0,25.4924,25.5009,25.4084,25.4252,1682399.0
2018-04-05 09:40:00,30.25,30.26,30.15,30.16,1347521.0,25.4336,25.442,25.3495,25.3579,1347521.0
2018-04-05 09:45:00,30.16,30.21,30.11,30.21,926043.0,25.3579,25.4,25.3159,25.4,926043.0
2018-04-05 09:50:00,30.21,30.29,30.16,30.29,907114.0,25.4,25.4672,25.3579,25.4672,907114.0
2018-04-05 09:55:00,30.29,30.39,30.25,30.38,1233049.0,25.4672,25.5513,25.4336,25.5429,1233049.0
2018-04-05 10:00:00,30.39,30.39,30.31,30.36,1171853.0,25.5513,25.5513,25.484,25.5261,1171853.0
2018-04-05 10:05:00,30.37,30.43,30.34,30.35,1828235.0,25.5345,25.5849,25.5093,25.5177,1828235.0
2018-04-05 10:10:00,30.35,30.39,30.32,30.35,873845.0,25.5177,25.5513,25.4924,25.5177,873845.0
2018-04-05 10:15:00,30.35,30.35,30.26,30.29,773677.0,25.5177,25.5177,25.442,25.4672,773677.0
2018-04-05 10:20:00,30.29,30.32,30.24,30.26,627109.0,25.4672,25.4924,25.4252,25.442,627109.0
2018-04-05 10:25:00,30.26,30.28,30.22,30.27,501367.0,25.442,25.4588,25.4084,25.4504,501367.0
2018-04-05 10:30:00,30.26,30.31,30.23,30.24,667996.0,25.442,25.484,25.4168,25.4252,667996.0
2018-04-05 10:35:00,30.25,30.26,30.19,30.23,693916.0,25.4336,25.442,25.3831,25.4168,693916.0
2018-04-05 10:40:00,30.23,30.25,30.2,30.25,556249.0,25.4168,25.4336,25.3916,25.4336,556249.0
2018-04-05 10:45:00,30.25,30.28,30.2,30.22,599337.0,25.4336,25.4588,25.3916,25.4084,599337.0
2018-04-05 10:50:00,30.22,30.25,30.2,30.24,312591.0,25.4084,25.4336,25.3916,25.4252,312591.0
2018-04-05 10:55:00,30.23,30.28,30.23,30.27,525284.0,25.4168,25.4588,25.4168,25.4504,525284.0
2018-04-05 11:00:00,30.27,30.33,30.26,30.32,488613.0,25.4504,25.5009,25.442,25.4924,488613.0
2018-04-05 11:05:00,30.32,30.36,30.3,30.33,758055.0,25.4924,25.5261,25.4756,25.5009,758055.0
2018-04-05 11:10:00,30.34,30.37,30.32,30.33,406369.0,25.5093,25.5345,25.4924,25.5009,406369.0
2018-04-05 11:15:00,30.34,30.37,30.33,30.36,469559.0,25.5093,25.5345,25.5009,25.5261,469559.0
2018-04-05 11:20:00,30.37,30.45,30.35,30.42,722426.0,25.5345,25.6017,25.5177,25.5765,722426.0
2018-04-05 11:25:00,30.42,30.45,30.38,30.42,462735.0,25.5765,25.6017,25.5429,25.5765,462735.0
2018-04-05 11:30:00,30.43,30.52,30.4,30.51,1716416.0,25.5849,25.6606,25.5597,25.6522,1716416.0
2018-04-05 11:35:00,30.51,30.52,30.42,30.43,633162.0,25.6522,25.6606,25.5765,25.5849,633162.0
2018-04-05 11:40:00,30.42,30.47,30.4,30.43,522490.0,25.5765,25.6186,25.5597,25.5849,522490.0
2018-04-05 11:45:00,30.42,30.45,30.42,30.43,386542.0,25.5765,25.6017,25.5765,25.5849,386542.0
2018-04-05 11:50:00,30.43,30.52,30.41,30.51,579693.0,25.5849,25.6606,25.5681,25.6522,579693.0
2018-04-05 11:55:00,30.51,30.53,30.47,30.53,597618.0,25.6522,25.669,25.6186,25.669,597618.0
2018-04-05 12:00:00,30.52,30.55,30.5,30.54,530978.0,25.6606,25.6858,25.6438,25.6774,530978.0
2018-04-05 12:05:00,30.54,30.54,30.5,30.52,758234.0,25.6774,25.6774,25.6438,25.6606,758234.0
2018-04-05 12:10:00,30.52,30.53,30.47,30.48,285841.0,25.6606,25.669,25.6186,25.627,285841.0
2018-04-05 12:15:00,30.48,30.48,30.4,30.43,425753.0,25.627,25.627,25.5597,25.5849,425753.0
2018-04-05 12:20:00,30.43,30.46,30.41,30.44,308440.0,25.5849,25.6102,25.5681,25.5933,308440.0
2018-04-05 12:25:00,30.45,30.45,30.42,30.43,309019.0,25.6017,25.6017,25.5765,25.5849,309019.0
2018-04-05 12:30:00,30.43,30.44,30.36,30.4,349564.0,25.5849,25.5933,25.5261,25.5597,349564.0
2018-04-05 12:35:00,30.39,30.43,30.37,30.43,305542.0,25.5513,25.5849,25.5345,25.5849,305542.0
2018-04-05 12:40:00,30.43,30.44,30.4,30.41,261030.0,25.5849,25.5933,25.5597,25.5681,261030.0
2018-04-05 12:45:00,30.41,30.46,30.4,30.44,239483.0,25.5681,25.6102,25.5597,25.5933,239483.0
2018-04-05 12:50:00,30.45,30.46,30.42,30.45,252144.0,25.6017,25.6102,25.5765,25.6017,252144.0
2018-04-05 12:55:00,30.45,30.48,30.44,30.47,261765.0,25.6017,25.627,25.5933,25.6186,261765.0
2018-04-05 13:00:00,30.46,30.54,30.46,30.51,635550.0,25.6102,25.6774,25.6102,25.6522,635550.0
2018-04-05 13:05:00,30.51,30.51,30.47,30.5,322194.0,25.6522,25.6522,25.6186,25.6438,322194.0
2018-04-05 13:10:00,30.49,30.5,30.43,30.43,266333.0,25.6354,25.6438,25.5849,25.5849,266333.0
2018-04-05 13:15:00,30.43,30.44,30.4,30.43,254476.0,25.5849,25.5933,25.5597,25.5849,254476.0
2018-04-05 13:20:00,30.42,30.43,30.34,30.37,349632.0,25.5765,25.5849,25.5093,25.5345,349632.0
2018-04-05 13:25:00,30.37,30.39,30.33,30.35,463890.0,25.5345,25.5513,25.5009,25.5177,463890.0
2018-04-05 13:30:00,30.35,30.38,30.32,30.36,455535.0,25.5177,25.5429,25.4924,25.5261,455535.0
2018-04-05 13:35:00,30.37,30.4,30.34,30.34,453181.0,25.5345,25.5597,25.5093,25.5093,453181.0
2018-04-05 13:40:00,30.34,30.35,30.28,30.31,705233.0,25.5093,25.5177,25.4588,25.484,705233.0
2018-04-05 13:45:00,30.3,30.37,30.3,30.36,296088.0,25.4756,25.5345,25.4756,25.5261,296088.0
2018-04-05 13:50:00,30.35,30.41,30.33,30.38,347293.0,25.5177,25.5681,25.5009,25.5429,347293.0
2018-04-05 13:55:00,30.38,30.41,30.36,30.41,236874.0,25.5429,25.5681,25.5261,25.5681,236874.0
2018-04-05 14:00:00,30.41,30.44,30.38,30.4,312418.0,25.5681,25.5933,25.5429,25.5597,312418.0
2018-04-05 14:05:00,30.39,30.41,30.32,30.34,490948.0,25.5513,25.5681,25.4924,25.5093,490948.0
2018-04-05 14:10:00,30.34,30.39,30.12,30.34,313018.0,25.5093,25.5513,25.3243,25.5093,313018.0
2018-04-05 14:15:00,30.34,30.41,30.33,30.4,269922.0,25.5093,25.5681,25.5009,25.5597,269922.0
2018-04-05 14:20:00,30.4,30.41,30.35,30.37,238784.0,25.5597,25.5681,25.5177,25.5345,238784.0
2018-04-05 14:25:00,30.36,30.37,30.32,30.33,317688.0,25.5261,25.5345,25.4924,25.5009,317688.0
2018-04-05 14:30:00,30.33,30.44,30.32,30.44,284592.0,25.5009,25.5933,25.4924,25.5933,284592.0
2018-04-05 14:35:00,30.43,30.44,30.4,30.42,261154.0,25.5849,25.5933,25.5597,25.5765,261154.0
2018-04-05 14:40:00,30.42,30.47,30.4,30.47,378026.0,25.5765,25.6186,25.5597,25.6186,378026.0
2018-04-05 14:45:00,30.47,30.5,30.46,30.47,412172.0,25.6186,25.6438,25.6102,25.6186,412172.0
2018-04-05 14:50:00,30.48,30.49,30.46,30.48,282099.0,25.627,25.6354,25.6102,25.627,282099.0
2018-04-05 14:55:00,30.49,30.5,30.47,30.49,251422.0,25.6354,25.6438,25.6186,25.6354,251422.0
2018-04-05 15:00:00,30.49,30.5,30.42,30.44,457647.0,25.6354,25.6438,25.5765,25.5933,457647.0
2018-04-05 15:05:00,30.44,30.51,30.43,30.51,703384.0,25.5933,25.6522,25.5849,25.6522,703384.0
2018-04-05 15:10:00,30.5,30.52,30.47,30.48,288672.0,25.6438,25.6606,25.6186,25.627,288672.0
2018-04-05 15:15:00,30.48,30.5,30.45,30.49,354873.0,25.627,25.6438,25.6017,25.6354,354873.0
2018-04-05 15:20:00,30.49,30.51,30.46,30.46,322176.0,25.6354,25.6522,25.6102,25.6102,322176.0
2018-04-05 15:25:00,30.46,30.47,30.41,30.45,419746.0,25.6102,25.6186,25.5681,25.6017,419746.0
2018-04-05 15:30:00,30.45,30.46,30.37,30.39,454733.0,25.6017,25.6102,25.5345,25.5513,454733.0
2018-04-05 15:35:00,30.39,30.4,30.34,30.37,917401.0,25.5513,25.5597,25.5093,25.5345,917401.0
2018-04-05 15:40:00,30.37,30.47,30.37,30.44,930766.0,25.5345,25.6186,25.5345,25.5933,930766.0
2018-04-05 15:45:00,30.45,30.48,30.43,30.46,623397.0,25.6017,25.627,25.5849,25.6102,623397.0
2018-04-05 15:50:00,30.46,30.49,30.42,30.47,1573166.0,25.6102,25.6354,25.5765,25.6186,1573166.0
2018-04-05 15:55:00,30.46,30.47,30.32,30.32,2840085.0,25.6102,25.6186,25.4924,25.4924,2840085.0
2018-04-06 09:30:00,30.01,30.11,29.9,30.07,3928494.0,25.2318,25.3159,25.1393,25.2823,3928494.0
2018-04-06 09:35:00,30.07,30.2,30.05,30.19,1214019.0,25.2823,25.3916,25.2654,25.3831,1214019.0
2018-04-06 09:40:00,30.18,30.2,30.06,30.11,1066027.0,25.3747,25.3916,25.2738,25.3159,1066027.0
2018-04-06 09:45:00,30.11,30.16,30.05,30.16,958149.0,25.3159,25.3579,25.2654,25.3579,958149.0
2018-04-06 09:50:00,30.16,30.27,30.15,30.23,918544.0,25.3579,25.4504,25.3495,25.4168,918544.0
2018-04-06 09:55:00,30.24,30.28,30.18,30.23,590243.0,25.4252,25.4588,25.3747,25.4168,590243.0
2018-04-06 10:00:00,30.24,30.29,30.15,30.22,630636.0,25.4252,25.4672,25.3495,25.4084,630636.0
2018-04-06 10:05:00,30.21,30.22,30.12,30.19,970831.0,25.4,25.4084,25.3243,25.3831,970831.0
2018-04-06 10:10:00,30.19,30.19,30.12,30.17,531710.0,25.3831,25.3831,25.3243,25.3663,531710.0
2018-04-06 10:15:00,30.17,30.18,30.1,30.15,560361.0,25.3663,25.3747,25.3075,25.3495,560361.0
2018-04-06 10:20:00,30.15,30.2,30.12,30.13,518032.0,25.3495,25.3916,25.3243,25.3327,518032.0
2018-04-06 10:25:00,30.13,30.19,30.11,30.13,397945.0,25.3327,25.3831,25.3159,25.3327,397945.0
2018-04-06 10:30:00,30.13,30.13,30.06,30.07,768041.0,25.3327,25.3327,25.2738,25.2823,768041.0
2018-04-06 10:35:00,30.07,30.12,30.03,30.07,790488.0,25.2823,25.3243,25.2486,25.2823,790488.0
2018-04-06 10:40:00,30.08,30.08,29.99,30.02,649577.0,25.2907,25.2907,25.215,25.2402,649577.0
2018-04-06 10:45:00,30.02,30.02,29.92,30.02,1354713.0,25.2402,25.2402,25.1561,25.2402,1354713.0
2018-04-06 10:50:00,30.02,30.03,29.97,29.99,873052.0,25.2402,25.2486,25.1982,25.215,873052.0
2018-04-06 10:55:00,29.99,30.03,29.94,29.95,555244.0,25.215,25.2486,25.1729,25.1814,555244.0
2018-04-06 11:00:00,29.94,29.94,29.83,29.87,1029309.0,25.1729,25.1729,25.0805,25.1141,1029309.0
2018-04-06 11:05:00,29.87,29.95,29.84,29.94,604390.0,25.1141,25.1814,25.0889,25.1729,604390.0
2018-04-06 11:10:00,29.94,29.97,29.91,29.92,508523.0,25.1729,25.1982,25.1477,25.1561,508523.0
2018-04-06 11:15:00,29.91,29.95,29.85,29.89,539323.0,25.1477,25.1814,25.0973,25.1309,539323.0
2018-04-06 11:20:00,29.89,29.92,29.82,29.83,672278.0,25.1309,25.1561,25.0721,25.0805,672278.0
2018-04-06 11:25:00,29.83,29.91,29.82,29.87,411057.0,25.0805,25.1477,25.0721,25.1141,411057.0
2018-04-06 11:30:00,29.88,29.97,29.88,29.97,551772.0,25.1225,25.1982,25.1225,25.1982,551772.0
2018-04-06 11:35:00,29.97,29.98,29.91,29.97,383757.0,25.1982,25.2066,25.1477,25.1982,383757.0
2018-04-06 11:40:00,29.97,30.0,29.9,29.91,565411.0,25.1982,25.2234,25.1393,25.1477,565411.0
2018-04-06 11:45:00,29.91,29.93,29.86,29.86,441554.0,25.1477,25.1645,25.1057,25.1057,441554.0
2018-04-06 11:50:00,29.86,29.93,29.83,29.92,632267.0,25.1057,25.1645,25.0805,25.1561,632267.0
2018-04-06 11:55:00,29.92,29.98,29.91,29.96,326685.0,25.1561,25.2066,25.1477,25.1898,326685.0
2018-04-06 12:00:00,29.95,29.96,29.87,29.89,295514.0,25.1814,25.1898,25.1141,25.1309,295514.0
2018-04-06 12:05:00,29.88,29.94,29.86,29.9,337655.0,25.1225,25.1729,25.1057,25.1393,337655.0
2018-04-06 12:10:00,29.89,29.91,29.85,29.86,413223.0,25.1309,25.1477,25.0973,25.1057,413223.0
2018-04-06 12:15:00,29.86,29.89,29.82,29.82,514953.0,25.1057,25.1309,25.0721,25.0721,514953.0
2018-04-06 12:20:00,29.82,29.83,29.77,29.8,1208966.0,25.0721,25.0805,25.03,25.0552,1208966.0
2018-04-06 12:25:00,29.8,29.82,29.76,29.78,516574.0,25.0552,25.0721,25.0216,25.0384,516574.0
2018-04-06 12:30:00,29.78,29.85,29.76,29.82,448038.0,25.0384,25.0973,25.0216,25.0721,448038.0
2018-04-06 12:35:00,29.83,29.91,29.82,29.9,545661.0,25.0805,25.1477,25.0721,25.1393,545661.0
2018-04-06 12:40:00,29.9,29.97,29.89,29.91,685763.0,25.1393,25.1982,25.1309,25.1477,685763.0
2018-04-06 12:45:00,29.91,29.93,29.87,29.9,512779.0,25.1477,25.1645,25.1141,25.1393,512779.0
2018-04-06 12:50:00,29.9,29.93,29.85,29.93,373033.0,25.1393,25.1645,25.0973,25.1645,373033.0
2018-04-06 12:55:00,29.92,29.96,29.91,29.93,597811.0,25.1561,25.1898,25.1477,25.1645,597811.0
2018-04-06 13:00:00,29.93,29.93,29.85,29.89,430626.0,25.1645,25.1645,25.0973,25.1309,430626.0
2018-04-06 13:05:00,29.89,29.89,29.78,29.79,737586.0,25.1309,25.1309,25.0384,25.0468,737586.0
2018-04-06 13:10:00,29.79,29.8,29.76,29.78,986301.0,25.0468,25.0552,25.0216,25.0384,986301.0
2018-04-06 13:15:00,29.79,29.84,29.75,29.83,668573.0,25.0468,25.0889,25.0132,25.0805,668573.0
2018-04-06 13:20:00,29.83,29.85,29.81,29.82,444724.0,25.0805,25.0973,25.0636,25.0721,444724.0
2018-04-06 13:25:00,29.82,29.9,29.81,29.87,437539.0,25.0721,25.1393,25.0636,25.1141,437539.0
2018-04-06 13:30:00,29.88,29.9,29.8,29.81,734253.0,25.1225,25.1393,25.0552,25.0636,734253.0
2018-04-06 13:35:00,29.8,29.86,29.76,29.78,601712.0,25.0552,25.1057,25.0216,25.0384,601712.0
2018-04-06 13:40:00,29.78,29.81,29.74,29.78,639076.0,25.0384,25.0636,25.0048,25.0384,639076.0
2018-04-06 13:45:00,29.78,29.78,29.67,29.7,718787.0,25.0384,25.0384,24.9459,24.9712,718787.0
2018-04-06 13:50:00,29.7,29.71,29.62,29.63,1081231.0,24.9712,24.9796,24.9039,24.9123,1081231.0
2018-04-06 13:55:00,29.63,29.7,29.61,29.63,644074.0,24.9123,24.9712,24.8955,24.9123,644074.0
2018-04-06 14:00:00,29.62,29.66,29.58,29.6,1562375.0,24.9039,24.9375,24.8703,24.8871,1562375.0
2018-04-06 14:05:00,29.59,29.63,29.52,29.57,1138715.0,24.8787,24.9123,24.8198,24.8619,1138715.0
2018-04-06 14:10:00,29.57,29.63,29.56,29.6,522842.0,24.8619,24.9123,24.8535,24.8871,522842.0
2018-04-06 14:15:00,29.59,29.62,29.55,29.57,505318.0,24.8787,24.9039,24.845,24.8619,505318.0
2018-04-06 14:20:00,29.57,29.65,29.56,29.59,515599.0,24.8619,24.9291,24.8535,24.8787,515599.0
2018-04-06 14:25:00,29.59,29.6,29.51,29.52,755429.0,24.8787,24.8871,24.8114,24.8198,755429.0
2018-04-06 14:30:00,29.52,29.59,29.48,29.52,1042758.0,24.8198,24.8787,24.7862,24.8198,1042758.0
2018-04-06 14:35:00,29.51,29.54,29.45,29.49,913378.0,24.8114,24.8366,24.761,24.7946,913378.0
2018-04-06 14:40:00,29.48,29.57,29.44,29.51,890914.0,24.7862,24.8619,24.7526,24.8114,890914.0
2018-04-06 14:45:00,29.51,29.54,29.44,29.47,691240.0,24.8114,24.8366,24.7526,24.7778,691240.0
2018-04-06 14:50:00,29.47,29.48,29.38,29.45,908568.0,24.7778,24.7862,24.7021,24.761,908568.0
2018-04-06 14:55:00,29.44,29.45,29.37,29.41,1315524.0,24.7526,24.761,24.6937,24.7273,1315524.0
2018-04-06 15:00:00,29.42,29.49,29.39,29.4,1253050.0,24.7357,24.7946,24.7105,24.7189,1253050.0
2018-04-06 15:05:00,29.4,29.46,29.37,29.44,1209835.0,24.7189,24.7694,24.6937,24.7526,1209835.0
2018-04-06 15:10:00,29.44,29.51,29.41,29.5,3286211.0,24.7526,24.8114,24.7273,24.803,3286211.0
2018-04-06 15:15:00,29.5,29.53,29.43,29.44,1844958.0,24.803,24.8282,24.7442,24.7526,1844958.0
2018-04-06 15:20:00,29.44,29.52,29.44,29.49,1036812.0,24.7526,24.8198,24.7526,24.7946,1036812.0
2018-04-06 15:25:00,29.49,29.49,29.4,29.42,1089408.0,24.7946,24.7946,24.7189,24.7357,1089408.0
2018-04-06 15:30:00,29.42,29.49,29.4,29.46,936099.0,24.7357,24.7946,24.7189,24.7694,936099.0
2018-04-06 15:35:00,29.47,29.53,29.44,29.51,2164493.0,24.7778,24.8282,24.7526,24.8114,2164493.0
2018-04-06 15:40:00,29.51,29.56,29.48,29.51,1304533.0,24.8114,24.8535,24.7862,24.8114,1304533.0
2018-04-06 15:45:00,29.51,29.55,29.46,29.49,1433522.0,24.8114,24.845,24.7694,24.7946,1433522.0
2018-04-06 15:50:00,29.49,29.65,29.49,29.61,2790907.0,24.7946,24.9291,24.7946,24.8955,2790907.0
2018-04-06 15:55:00,29.61,29.65,29.57,29.61,3947620.0,24.8955,24.9291,24.8619,24.8955,3947620.0
2018-04-09 09:30:00,29.82,29.9,29.76,29.86,1833914.0,25.0721,25.1393,25.0216,25.1057,1833914.0
2018-04-09 09:35:00,29.86,29.95,29.84,29.91,1428427.0,25.1057,25.1814,25.0889,25.1477,1428427.0
2018-04-09 09:40:00,29.91,29.96,29.88,29.94,1035149.0,25.1477,25.1898,25.1225,25.1729,1035149.0
2018-04-09 09:45:00,29.95,29.98,29.9,29.91,1301555.0,25.1814,25.2066,25.1393,25.1477,1301555.0
2018-04-09 09:50:00,29.92,29.97,29.89,29.92,1238225.0,25.1561,25.1982,25.1309,25.1561,1238225.0
2018-04-09 09:55:00,29.92,29.98,29.89,29.94,746839.0,25.1561,25.2066,25.1309,25.1729,746839.0
2018-04-09 10:00:00,29.93,29.99,29.93,29.95,563149.0,25.1645,25.215,25.1645,25.1814,563149.0
2018-04-09 10:05:00,29.95,29.98,29.9,29.91,378034.0,25.1814,25.2066,25.1393,25.1477,378034.0
2018-04-09 10:10:00,29.91,29.95,29.88,29.9,573266.0,25.1477,25.1814,25.1225,25.1393,573266.0
2018-04-09 10:15:00,29.9,29.98,29.89,29.92,407192.0,25.1393,25.2066,25.1309,25.1561,407192.0
2018-04-09 10:20:00,29.91,30.02,29.9,30.01,664171.0,25.1477,25.2402,25.1393,25.2318,664171.0
2018-04-09 10:25:00,30.01,30.03,29.97,30.0,488379.0,25.2318,25.2486,25.1982,25.2234,488379.0
2018-04-09 10:30:00,30.0,30.09,29.99,30.05,788737.0,25.2234,25.2991,25.215,25.2654,788737.0
2018-04-09 10:35:00,30.06,30.12,30.04,30.08,892305.0,25.2738,25.3243,25.257,25.2907,892305.0
2018-04-09 10:40:00,30.09,30.16,30.07,30.14,807095.0,25.2991,25.3579,25.2823,25.3411,807095.0
2018-04-09 10:45:00,30.14,30.18,30.13,30.17,597983.0,25.3411,25.3747,25.3327,25.3663,597983.0
2018-04-09 10:50:00,30.17,30.21,30.16,30.18,742851.0,25.3663,25.4,25.3579,25.3747,742851.0
2018-04-09 10:55:00,30.19,30.23,30.18,30.21,593182.0,25.3831,25.4168,25.3747,25.4,593182.0
2018-04-09 11:00:00,30.22,30.23,30.16,30.19,670827.0,25.4084,25.4168,25.3579,25.3831,670827.0
2018-04-09 11:05:00,30.19,30.23,30.17,30.2,536345.0,25.3831,25.4168,25.3663,25.3916,536345.0
2018-04-09 11:10:00,30.19,30.25,30.19,30.24,461792.0,25.3831,25.4336,25.3831,25.4252,461792.0
2018-04-09 11:15:00,30.25,30.29,30.24,30.29,690727.0,25.4336,25.4672,25.4252,25.4672,690727.0
2018-04-09 11:20:00,30.28,30.34,30.28,30.32,992310.0,25.4588,25.5093,25.4588,25.4924,992310.0
2018-04-09 11:25:00,30.31,30.34,30.26,30.27,529383.0,25.484,25.5093,25.442,25.4504,529383.0
2018-04-09 11:30:00,30.25,30.38,30.25,30.32,542132.0,25.4336,25.5429,25.4336,25.4924,542132.0
2018-04-09 11:35:00,30.33,30.36,30.28,30.29,636257.0,25.5009,25.5261,25.4588,25.4672,636257.0
2018-04-09 11:40:00,30.29,30.35,30.28,30.33,289313.0,25.4672,25.5177,25.4588,25.5009,289313.0
2018-04-09 11:45:00,30.33,30.39,30.33,30.37,492702.0,25.5009,25.5513,25.5009,25.5345,492702.0
2018-04-09 11:50:00,30.37,30.37,30.32,30.33,427604.0,25.5345,25.5345,25.4924,25.5009,427604.0
2018-04-09 11:55:00,30.33,30.34,30.27,30.31,646820.0,25.5009,25.5093,25.4504,25.484,646820.0
2018-04-09 12:00:00,30.32,30.35,30.29,30.32,579375.0,25.4924,25.5177,25.4672,25.4924,579375.0
2018-04-09 12:05:00,30.31,30.36,30.3,30.36,511413.0,25.484,25.5261,25.4756,25.5261,511413.0
2018-04-09 12:10:00,30.36,30.38,30.34,30.38,602734.0,25.5261,25.5429,25.5093,25.5429,602734.0
2018-04-09 12:15:00,30.38,30.4,30.35,30.36,777470.0,25.5429,25.5597,25.5177,25.5261,777470.0
2018-04-09 12:20:00,30.36,30.38,30.32,30.35,410267.0,25.5261,25.5429,25.4924,25.5177,410267.0
2018-04-09 12:25:00,30.36,30.38,30.35,30.36,302422.0,25.5261,25.5429,25.5177,25.5261,302422.0
2018-04-09 12:30:00,30.36,30.37,30.32,30.34,527019.0,25.5261,25.5345,25.4924,25.5093,527019.0
2018-04-09 12:35:00,30.34,30.35,30.29,30.31,830996.0,25.5093,25.5177,25.4672,25.484,830996.0
2018-04-09 12:40:00,30.3,30.33,30.28,30.33,267371.0,25.4756,25.5009,25.4588,25.5009,267371.0
2018-04-09 12:45:00,30.33,30.35,30.3,30.33,582471.0,25.5009,25.5177,25.4756,25.5009,582471.0
2018-04-09 12:50:00,30.34,30.36,30.33,30.34,411938.0,25.5093,25.5261,25.5009,25.5093,411938.0
2018-04-09 12:55:00,30.34,30.38,30.32,30.35,547418.0,25.5093,25.5429,25.4924,25.5177,547418.0
2018-04-09 13:00:00,30.35,30.42,30.34,30.42,879248.0,25.5177,25.5765,25.5093,25.5765,879248.0
2018-04-09 13:05:00,30.42,30.46,30.4,30.43,799685.0,25.5765,25.6102,25.5597,25.5849,799685.0
2018-04-09 13:10:00,30.43,30.45,30.39,30.41,299333.0,25.5849,25.6017,25.5513,25.5681,299333.0
2018-04-09 13:15:00,30.41,30.46,30.41,30.46,367647.0,25.5681,25.6102,25.5681,25.6102,367647.0
2018-04-09 13:20:00,30.45,30.48,30.41,30.46,527453.0,25.6017,25.627,25.5681,25.6102,527453.0
2018-04-09 13:25:00,30.46,30.47,30.42,30.46,442021.0,25.6102,25.6186,25.5765,25.6102,442021.0
2018-04-09 13:30:00,30.46,30.51,30.45,30.5,693940.0,25.6102,25.6522,25.6017,25.6438,693940.0
2018-04-09 13:35:00,30.49,30.51,30.47,30.49,427698.0,25.6354,25.6522,25.6186,25.6354,427698.0
2018-04-09 13:40:00,30.49,30.51,30.45,30.49,543935.0,25.6354,25.6522,25.6017,25.6354,543935.0
2018-04-09 13:45:00,30.49,30.54,30.48,30.53,396113.0,25.6354,25.6774,25.627,25.669,396113.0
2018-04-09 13:50:00,30.53,30.58,30.51,30.56,708002.0,25.669,25.711,25.6522,25.6942,708002.0
2018-04-09 13:55:00,30.56,30.63,30.56,30.61,949491.0,25.6942,25.7531,25.6942,25.7363,949491.0
2018-04-09 14:00:00,30.62,30.62,30.54,30.54,429967.0,25.7447,25.7447,25.6774,25.6774,429967.0
2018-04-09 14:05:00,30.54,30.55,30.48,30.48,575284.0,25.6774,25.6858,25.627,25.627,575284.0
2018-04-09 14:10:00,30.49,30.51,30.45,30.5,476718.0,25.6354,25.6522,25.6017,25.6438,476718.0
2018-04-09 14:15:00,30.51,30.55,30.48,30.53,504494.0,25.6522,25.6858,25.627,25.669,504494.0
2018-04-09 14:20:00,30.54,30.54,30.44,30.45,581712.0,25.6774,25.6774,25.5933,25.6017,581712.0
2018-04-09 14:25:00,30.46,30.46,30.38,30.39,622746.0,25.6102,25.6102,25.5429,25.5513,622746.0
2018-04-09 14:30:00,30.39,30.43,30.36,30.42,627155.0,25.5513,25.5849,25.5261,25.5765,627155.0
2018-04-09 14:35:00,30.41,30.41,30.34,30.36,802555.0,25.5681,25.5681,25.5093,25.5261,802555.0
2018-04-09 14:40:00,30.36,30.37,30.26,30.3,1061150.0,25.5261,25.5345,25.442,25.4756,1061150.0
2018-04-09 14:45:00,30.3,30.35,30.28,30.33,632343.0,25.4756,25.5177,25.4588,25.5009,632343.0
2018-04-09 14:50:00,30.33,30.36,30.3,30.33,558801.0,25.5009,25.5261,25.4756,25.5009,558801.0
2018-04-09 14:55:00,30.33,30.38,30.32,30.36,540147.0,25.5009,25.5429,25.4924,25.5261,540147.0
2018-04-09 15:00:00,30.36,30.4,30.34,30.39,521110.0,25.5261,25.5597,25.5093,25.5513,521110.0
2018-04-09 15:05:00,30.39,30.4,30.36,30.37,522921.0,25.5513,25.5597,25.5261,25.5345,522921.0
2018-04-09 15:10:00,30.37,30.38,30.32,30.34,361249.0,25.5345,25.5429,25.4924,25.5093,361249.0
2018-04-09 15:15:00,30.33,30.33,30.26,30.26,724709.0,25.5009,25.5009,25.442,25.442,724709.0
2018-04-09 15:20:00,30.26,30.27,30.21,30.25,830227.0,25.442,25.4504,25.4,25.4336,830227.0
2018-04-09 15:25:00,30.24,30.27,30.21,30.26,804521.0,25.4252,25.4504,25.4,25.442,804521.0
2018-04-09 15:30:00,30.25,30.26,30.13,30.14,1665902.0,25.4336,25.442,25.3327,25.3411,1665902.0
2018-04-09 15:35:00,30.14,30.16,30.1,30.12,1118868.0,25.3411,25.3579,25.3075,25.3243,1118868.0
2018-04-09 15:40:00,30.12,30.12,30.01,30.08,1264523.0,25.3243,25.3243,25.2318,25.2907,1264523.0
2018-04-09 15:45:00,30.08,30.11,30.0,30.0,1646788.0,25.2907,25.3159,25.2234,25.2234,1646788.0
2018-04-09 15:50:00,30.0,30.02,29.98,29.99,2102752.0,25.2234,25.2402,25.2066,25.215,2102752.0
2018-04-09 15:55:00,30.0,30.01,29.83,29.88,3447002.0,25.2234,25.2318,25.0805,25.1225,3447002.0
2018-04-10 09:30:00,30.48,30.49,30.26,30.29,2225154.0,25.627,25.6354,25.442,25.4672,2225154.0
2018-04-10 09:35:00,30.3,30.45,30.29,30.39,1167874.0,25.4756,25.6017,25.4672,25.5513,1167874.0
2018-04-10 09:40:00,30.39,30.43,30.31,30.33,953563.0,25.5513,25.5849,25.484,25.5009,953563.0
2018-04-10 09:45:00,30.33,30.39,30.29,30.35,858011.0,25.5009,25.5513,25.4672,25.5177,858011.0
2018-04-10 09:50:00,30.36,30.37,30.27,30.28,740966.0,25.5261,25.5345,25.4504,25.4588,740966.0
2018-04-10 09:55:00,30.28,30.34,30.23,30.29,862362.0,25.4588,25.5093,25.4168,25.4672,862362.0
2018-04-10 10:00:00,30.28,30.32,30.2,30.3,873028.0,25.4588,25.4924,25.3916,25.4756,873028.0
2018-04-10 10:05:00,30.29,30.32,30.23,30.28,743275.0,25.4672,25.4924,25.4168,25.4588,743275.0
2018-04-10 10:10:00,30.28,30.38,30.24,30.38,841617.0,25.4588,25.5429,25.4252,25.5429,841617.0
2018-04-10 10:15:00,30.38,30.4,30.33,30.35,753076.0,25.5429,25.5597,25.5009,25.5177,753076.0
2018-04-10 10:20:00,30.36,30.39,30.3,30.38,625191.0,25.5261,25.5513,25.4756,25.5429,625191.0
2018-04-10 10:25:00,30.38,30.43,30.37,30.41,755703.0,25.5429,25.5849,25.5345,25.5681,755703.0
2018-04-10 10:30:00,30.41,30.48,30.4,30.47,747966.0,25.5681,25.627,25.5597,25.6186,747966.0
2018-04-10 10:35:00,30.46,30.47,30.38,30.39,523855.0,25.6102,25.6186,25.5429,25.5513,523855.0
2018-04-10 10:40:00,30.39,30.46,30.38,30.46,374577.0,25.5513,25.6102,25.5429,25.6102,374577.0
2018-04-10 10:45:00,30.46,30.48,30.44,30.45,636491.0,25.6102,25.627,25.5933,25.6017,636491.0
2018-04-10 10:50:00,30.46,30.47,30.43,30.43,508907.0,25.6102,25.6186,25.5849,25.5849,508907.0
2018-04-10 10:55:00,30.44,30.44,30.38,30.41,591638.0,25.5933,25.5933,25.5429,25.5681,591638.0
2018-04-10 11:00:00,30.41,30.53,30.41,30.49,2711927.0,25.5681,25.669,25.5681,25.6354,2711927.0
2018-04-10 11:05:00,30.49,30.49,30.44,30.45,597369.0,25.6354,25.6354,25.5933,25.6017,597369.0
2018-04-10 11:10:00,30.45,30.48,30.42,30.48,528291.0,25.6017,25.627,25.5765,25.627,528291.0
2018-04-10 11:15:00,30.48,30.51,30.45,30.48,753332.0,25.627,25.6522,25.6017,25.627,753332.0
2018-04-10 11:20:00,30.49,30.54,30.48,30.54,487238.0,25.6354,25.6774,25.627,25.6774,487238.0
2018-04-10 11:25:00,30.54,30.56,30.46,30.49,962486.0,25.6774,25.6942,25.6102,25.6354,962486.0
2018-04-10 11:30:00,30.49,30.54,30.49,30.53,685166.0,25.6354,25.6774,25.6354,25.669,685166.0
2018-04-10 11:35:00,30.53,30.55,30.49,30.54,367265.0,25.669,25.6858,25.6354,25.6774,367265.0
2018-04-10 11:40:00,30.54,30.56,30.44,30.45,889850.0,25.6774,25.6942,25.5933,25.6017,889850.0
2018-04-10 11:45:00,30.46,30.49,30.41,30.48,2038900.0,25.6102,25.6354,25.5681,25.627,2038900.0
2018-04-10 11:50:00,30.48,30.53,30.45,30.53,810537.0,25.627,25.669,25.6017,25.669,810537.0
2018-04-10 11:55:00,30.53,30.58,30.52,30.57,742154.0,25.669,25.711,25.6606,25.7026,742154.0
2018-04-10 12:00:00,30.57,30.58,30.51,30.52,539584.0,25.7026,25.711,25.6522,25.6606,539584.0
2018-04-10 12:05:00,30.53,30.54,30.49,30.52,363120.0,25.669,25.6774,25.6354,25.6606,363120.0
2018-04-10 12:10:00,30.53,30.54,30.49,30.5,397088.0,25.669,25.6774,25.6354,25.6438,397088.0
2018-04-10 12:15:00,30.5,30.5,30.44,30.46,508422.0,25.6438,25.6438,25.5933,25.6102,508422.0
2018-04-10 12:20:00,30.46,30.48,30.41,30.42,479396.0,25.6102,25.627,25.5681,25.5765,479396.0
2018-04-10 12:25:00,30.42,30.42,30.25,30.34,1869368.0,25.5765,25.5765,25.4336,25.5093,1869368.0
2018-04-10 12:30:00,30.33,30.47,30.33,30.42,952835.0,25.5009,25.6186,25.5009,25.5765,952835.0
2018-04-10 12:35:00,30.42,30.45,30.39,30.43,578086.0,25.5765,25.6017,25.5513,25.5849,578086.0
2018-04-10 12:40:00,30.42,30.46,30.38,30.45,575610.0,25.5765,25.6102,25.5429,25.6017,575610.0
2018-04-10 12:45:00,30.45,30.51,30.41,30.49,703085.0,25.6017,25.6522,25.5681,25.6354,703085.0
2018-04-10 12:50:00,30.49,30.5,30.41,30.44,953170.0,25.6354,25.6438,25.5681,25.5933,953170.0
2018-04-10 12:55:00,30.44,30.48,30.4,30.41,434016.0,25.5933,25.627,25.5597,25.5681,434016.0
2018-04-10 13:00:00,30.41,30.46,30.39,30.46,294794.0,25.5681,25.6102,25.5513,25.6102,294794.0
2018-04-10 13:05:00,30.45,30.46,30.41,30.44,522102.0,25.6017,25.6102,25.5681,25.5933,522102.0
2018-04-10 13:10:00,30.44,30.53,30.43,30.51,506482.0,25.5933,25.669,25.5849,25.6522,506482.0
2018-04-10 13:15:00,30.51,30.51,30.45,30.45,414569.0,25.6522,25.6522,25.6017,25.6017,414569.0
2018-04-10 13:20:00,30.46,30.51,30.44,30.5,255904.0,25.6102,25.6522,25.5933,25.6438,255904.0
2018-04-10 13:25:00,30.5,30.5,30.45,30.49,351539.0,25.6438,25.6438,25.6017,25.6354,351539.0
2018-04-10 13:30:00,30.49,30.55,30.45,30.54,567867.0,25.6354,25.6858,25.6017,25.6774,567867.0
2018-04-10 13:35:00,30.54,30.55,30.5,30.52,336039.0,25.6774,25.6858,25.6438,25.6606,336039.0
2018-04-10 13:40:00,30.53,30.53,30.43,30.44,279214.0,25.669,25.669,25.5849,25.5933,279214.0
2018-04-10 13:45:00,30.44,30.44,30.34,30.37,585574.0,25.5933,25.5933,25.5093,25.5345,585574.0
2018-04-10 13:50:00,30.36,30.45,30.36,30.44,465912.0,25.5261,25.6017,25.5261,25.5933,465912.0
2018-04-10 13:55:00,30.43,30.5,30.42,30.49,424670.0,25.5849,25.6438,25.5765,25.6354,424670.0
2018-04-10 14:00:00,30.49,30.5,30.43,30.46,287585.0,25.6354,25.6438,25.5849,25.6102,287585.0
2018-04-10 14:05:00,30.45,30.51,30.44,30.5,483498.0,25.6017,25.6522,25.5933,25.6438,483498.0
2018-04-10 14:10:00,30.5,30.54,30.49,30.51,431664.0,25.6438,25.6774,25.6354,25.6522,431664.0
2018-04-10 14:15:00,30.5,30.53,30.48,30.48,363515.0,25.6438,25.669,25.627,25.627,363515.0
2018-04-10 14:20:00,30.49,30.53,30.48,30.53,355449.0,25.6354,25.669,25.627,25.669,355449.0
2018-04-10 14:25:00,30.52,30.55,30.48,30.5,456605.0,25.6606,25.6858,25.627,25.6438,456605.0
2018-04-10 14:30:00,30.5,30.52,30.48,30.51,374766.0,25.6438,25.6606,25.627,25.6522,374766.0
2018-04-10 14:35:00,30.52,30.52,30.4,30.43,552548.0,25.6606,25.6606,25.5597,25.5849,552548.0
2018-04-10 14:40:00,30.43,30.44,30.34,30.41,816932.0,25.5849,25.5933,25.5093,25.5681,816932.0
2018-04-10 14:45:00,30.41,30.48,30.38,30.4,593201.0,25.5681,25.627,25.5429,25.5597,593201.0
2018-04-10 14:50:00,30.39,30.44,30.37,30.42,357212.0,25.5513,25.5933,25.5345,25.5765,357212.0
2018-04-10 14:55:00,30.42,30.46,30.39,30.46,356578.0,25.5765,25.6102,25.5513,25.6102,356578.0
2018-04-10 15:00:00,30.46,30.47,30.42,30.43,605766.0,25.6102,25.6186,25.5765,25.5849,605766.0
2018-04-10 15:05:00,30.43,30.52,30.42,30.5,539332.0,25.5849,25.6606,25.5765,25.6438,539332.0
2018-04-10 15:10:00,30.5,30.53,30.47,30.49,555178.0,25.6438,25.669,25.6186,25.6354,555178.0
2018-04-10 15:15:00,30.49,30.53,30.46,30.52,506974.0,25.6354,25.669,25.6102,25.6606,506974.0
2018-04-10 15:20:00,30.52,30.54,30.43,30.44,724743.0,25.6606,25.6774,25.5849,25.5933,724743.0
2018-04-10 15:25:00,30.44,30.5,30.41,30.48,648502.0,25.5933,25.6438,25.5681,25.627,648502.0
2018-04-10 15:30:00,30.48,30.49,30.41,30.44,714340.0,25.627,25.6354,25.5681,25.5933,714340.0
2018-04-10 15:35:00,30.44,30.49,30.42,30.49,595200.0,25.5933,25.6354,25.5765,25.6354,595200.0
2018-04-10 15:40:00,30.49,30.51,30.46,30.46,860867.0,25.6354,25.6522,25.6102,25.6102,860867.0
2018-04-10 15:45:00,30.46,30.52,30.45,30.5,1246832.0,25.6102,25.6606,25.6017,25.6438,1246832.0
2018-04-10 15:50:00,30.5,30.53,30.48,30.49,1130303.0,25.6438,25.669,25.627,25.6354,1130303.0
2018-04-10 15:55:00,30.48,30.49,30.43,30.47,2058900.0,25.627,25.6354,25.5849,25.6186,2058900.0
2018-04-11 09:30:00,30.15,30.17,30.05,30.06,2740735.0,25.3495,25.3663,25.2654,25.2738,2740735.0
2018-04-11 09:35:00,30.06,30.15,30.01,30.13,1482630.0,25.2738,25.3495,25.2318,25.3327,1482630.0
2018-04-11 09:40:00,30.14,30.15,30.08,30.13,1477155.0,25.3411,25.3495,25.2907,25.3327,1477155.0
2018-04-11 09:45:00,30.13,30.13,30.05,30.05,1253346.0,25.3327,25.3327,25.2654,25.2654,1253346.0
2018-04-11 09:50:00,30.05,30.07,30.02,30.05,931679.0,25.2654,25.2823,25.2402,25.2654,931679.0
2018-04-11 09:55:00,30.05,30.14,30.04,30.12,854919.0,25.2654,25.3411,25.257,25.3243,854919.0
2018-04-11 10:00:00,30.11,30.15,30.1,30.12,631167.0,25.3159,25.3495,25.3075,25.3243,631167.0
2018-04-11 10:05:00,30.12,30.14,30.08,30.09,784543.0,25.3243,25.3411,25.2907,25.2991,784543.0
2018-04-11 10:10:00,30.09,30.11,30.06,30.08,476269.0,25.2991,25.3159,25.2738,25.2907,476269.0
2018-04-11 10:15:00,30.07,30.11,30.06,30.1,391115.0,25.2823,25.3159,25.2738,25.3075,391115.0
2018-04-11 10:20:00,30.1,30.15,30.07,30.14,772235.0,25.3075,25.3495,25.2823,25.3411,772235.0
2018-04-11 10:25:00,30.14,30.19,30.13,30.18,779974.0,25.3411,25.3831,25.3327,25.3747,779974.0
2018-04-11 10:30:00,30.18,30.23,30.16,30.21,647042.0,25.3747,25.4168,25.3579,25.4,647042.0
2018-04-11 10:35:00,30.21,30.22,30.17,30.22,417320.0,25.4,25.4084,25.3663,25.4084,417320.0
2018-04-11 10:40:00,30.22,30.24,30.16,30.22,653988.0,25.4084,25.4252,25.3579,25.4084,653988.0
2018-04-11 10:45:00,30.22,30.23,30.13,30.14,411722.0,25.4084,25.4168,25.3327,25.3411,411722.0
2018-04-11 10:50:00,30.14,30.15,30.08,30.09,620542.0,25.3411,25.3495,25.2907,25.2991,620542.0
2018-04-11 10:55:00,30.09,30.1,30.02,30.03,720203.0,25.2991,25.3075,25.2402,25.2486,720203.0
2018-04-11 11:00:00,30.04,30.05,30.0,30.02,1072653.0,25.257,25.2654,25.2234,25.2402,1072653.0
2018-04-11 11:05:00,30.03,30.05,29.99,30.02,619478.0,25.2486,25.2654,25.215,25.2402,619478.0
2018-04-11 11:10:00,30.02,30.05,29.98,30.01,768406.0,25.2402,25.2654,25.2066,25.2318,768406.0
2018-04-11 11:15:00,30.01,30.04,29.96,29.97,759092.0,25.2318,25.257,25.1898,25.1982,759092.0
2018-04-11 11:20:00,29.96,30.01,29.94,29.99,913647.0,25.1898,25.2318,25.1729,25.215,913647.0
2018-04-11 11:25:00,29.99,30.03,29.99,30.01,639357.0,25.215,25.2486,25.215,25.2318,639357.0
2018-04-11 11:30:00,30.02,30.04,29.99,30.03,560437.0,25.2402,25.257,25.215,25.2486,560437.0
2018-04-11 11:35:00,30.03,30.04,30.0,30.03,530038.0,25.2486,25.257,25.2234,25.2486,530038.0
2018-04-11 11:40:00,30.03,30.07,30.02,30.05,939656.0,25.2486,25.2823,25.2402,25.2654,939656.0
2018-04-11 11:45:00,30.06,30.09,30.04,30.05,748015.0,25.2738,25.2991,25.257,25.2654,748015.0
2018-04-11 11:50:00,30.05,30.1,30.04,30.1,618608.0,25.2654,25.3075,25.257,25.3075,618608.0
2018-04-11 11:55:00,30.09,30.1,30.03,30.06,538038.0,25.2991,25.3075,25.2486,25.2738,538038.0
2018-04-11 12:00:00,30.06,30.16,30.05,30.16,762430.0,25.2738,25.3579,25.2654,25.3579,762430.0
2018-04-11 12:05:00,30.16,30.17,30.11,30.12,706557.0,25.3579,25.3663,25.3159,25.3243,706557.0
2018-04-11 12:10:00,30.13,30.17,30.11,30.12,383200.0,25.3327,25.3663,25.3159,25.3243,383200.0
2018-04-11 12:15:00,30.12,30.15,30.1,30.12,473241.0,25.3243,25.3495,25.3075,25.3243,473241.0
2018-04-11 12:20:00,30.12,30.2,30.11,30.19,612454.0,25.3243,25.3916,25.3159,25.3831,612454.0
2018-04-11 12:25:00,30.19,30.2,30.15,30.17,399406.0,25.3831,25.3916,25.3495,25.3663,399406.0
2018-04-11 12:30:00,30.17,30.19,30.09,30.1,506834.0,25.3663,25.3831,25.2991,25.3075,506834.0
2018-04-11 12:35:00,30.11,30.11,30.05,30.06,364705.0,25.3159,25.3159,25.2654,25.2738,364705.0
2018-04-11 12:40:00,30.07,30.12,30.06,30.11,219300.0,25.2823,25.3243,25.2738,25.3159,219300.0
2018-04-11 12:45:00,30.11,30.11,30.02,30.04,556735.0,25.3159,25.3159,25.2402,25.257,556735.0
2018-04-11 12:50:00,30.05,30.05,29.98,30.0,894657.0,25.2654,25.2654,25.2066,25.2234,894657.0
2018-04-11 12:55:00,30.0,30.04,29.98,30.03,397963.0,25.2234,25.257,25.2066,25.2486,397963.0
2018-04-11 13:00:00,30.02,30.11,30.02,30.1,297297.0,25.2402,25.3159,25.2402,25.3075,297297.0
2018-04-11 13:05:00,30.11,30.12,30.05,30.08,589590.0,25.3159,25.3243,25.2654,25.2907,589590.0
2018-04-11 13:10:00,30.08,30.08,29.99,30.01,634945.0,25.2907,25.2907,25.215,25.2318,634945.0
2018-04-11 13:15:00,30.01,30.1,30.0,30.08,234238.0,25.2318,25.3075,25.2234,25.2907,234238.0
2018-04-11 13:20:00,30.09,30.09,30.06,30.08,272929.0,25.2991,25.2991,25.2738,25.2907,272929.0
2018-04-11 13:25:00,30.08,30.09,30.03,30.03,211779.0,25.2907,25.2991,25.2486,25.2486,211779.0
2018-04-11 13:30:00,30.04,30.06,29.99,30.02,323577.0,25.257,25.2738,25.215,25.2402,323577.0
2018-04-11 13:35:00,30.02,30.06,30.02,30.05,174715.0,25.2402,25.2738,25.2402,25.2654,174715.0
2018-04-11 13:40:00,30.05,30.06,30.02,30.02,230671.0,25.2654,25.2738,25.2402,25.2402,230671.0
2018-04-11 13:45:00,30.03,30.06,29.99,30.05,314920.0,25.2486,25.2738,25.215,25.2654,314920.0
2018-04-11 13:50:00,30.05,30.06,30.03,30.04,181941.0,25.2654,25.2738,25.2486,25.257,181941.0
2018-04-11 13:55:00,30.04,30.07,30.02,30.05,264940.0,25.257,25.2823,25.2402,25.2654,264940.0
2018-04-11 14:00:00,30.05,30.1,30.03,30.1,467107.0,25.2654,25.3075,25.2486,25.3075,467107.0
2018-04-11 14:05:00,30.1,30.13,30.0,30.01,883053.0,25.3075,25.3327,25.2234,25.2318,883053.0
2018-04-11 14:10:00,30.0,30.08,30.0,30.04,550865.0,25.2234,25.2907,25.2234,25.257,550865.0
2018-04-11 14:15:00,30.04,30.1,30.01,30.08,313064.0,25.257,25.3075,25.2318,25.2907,313064.0
2018-04-11 14:20:00,30.08,30.08,30.05,30.07,234145.0,25.2907,25.2907,25.2654,25.2823,234145.0
2018-04-11 14:25:00,30.07,30.08,30.01,30.02,319430.0,25.2823,25.2907,25.2318,25.2402,319430.0
2018-04-11 14:30:00,30.01,30.08,30.01,30.04,259441.0,25.2318,25.2907,25.2318,25.257,259441.0
2018-04-11 14:35:00,30.04,30.08,30.02,30.07,405267.0,25.257,25.2907,25.2402,25.2823,405267.0
2018-04-11 14:40:00,30.07,30.09,30.01,30.02,437448.0,25.2823,25.2991,25.2318,25.2402,437448.0
2018-04-11 14:45:00,30.02,30.02,30.0,30.0,453861.0,25.2402,25.2402,25.2234,25.2234,453861.0
2018-04-11 14:50:00,30.0,30.01,29.96,30.0,689288.0,25.2234,25.2318,25.1898,25.2234,689288.0
2018-04-11 14:55:00,30.0,30.04,29.98,30.03,475819.0,25.2234,25.257,25.2066,25.2486,475819.0
2018-04-11 15:00:00,30.04,30.06,30.02,30.04,244960.0,25.257,25.2738,25.2402,25.257,244960.0
2018-04-11 15:05:00,30.04,30.05,29.95,29.96,528905.0,25.257,25.2654,25.1814,25.1898,528905.0
2018-04-11 15:10:00,29.97,29.98,29.92,29.93,677011.0,25.1982,25.2066,25.1561,25.1645,677011.0
2018-04-11 15:15:00,29.93,29.95,29.89,29.92,1268388.0,25.1645,25.1814,25.1309,25.1561,1268388.0
2018-04-11 15:20:00,29.93,29.96,29.9,29.95,770971.0,25.1645,25.1898,25.1393,25.1814,770971.0
2018-04-11 15:25:00,29.95,29.98,29.93,29.96,619077.0,25.1814,25.2066,25.1645,25.1898,619077.0
2018-04-11 15:30:00,29.96,30.02,29.95,29.99,577692.0,25.1898,25.2402,25.1814,25.215,577692.0
2018-04-11 15:35:00,29.99,29.99,29.95,29.96,542689.0,25.215,25.215,25.1814,25.1898,542689.0
2018-04-11 15:40:00,29.96,30.01,29.96,29.99,765440.0,25.1898,25.2318,25.1898,25.215,765440.0
2018-04-11 15:45:00,30.0,30.03,29.97,29.99,801819.0,25.2234,25.2486,25.1982,25.215,801819.0
2018-04-11 15:50:00,29.99,29.99,29.96,29.99,1175478.0,25.215,25.215,25.1898,25.215,1175478.0
2018-04-11 15:55:00,29.99,29.99,29.9,29.92,4145433.0,25.215,25.215,25.1393,25.1561,4145433.0
2018-04-12 09:30:00,30.22,30.31,30.16,30.21,2085525.0,25.4084,25.484,25.3579,25.4,2085525.0
2018-04-12 09:35:00,30.21,30.37,30.21,30.34,1386268.0,25.4,25.5345,25.4,25.5093,1386268.0
2018-04-12 09:40:00,30.35,30.42,30.31,30.42,1095995.0,25.5177,25.5765,25.484,25.5765,1095995.0
2018-04-12 09:45:00,30.42,30.46,30.38,30.38,1191701.0,25.5765,25.6102,25.5429,25.5429,1191701.0
2018-04-12 09:50:00,30.38,30.42,30.38,30.41,763918.0,25.5429,25.5765,25.5429,25.5681,763918.0
2018-04-12 09:55:00,30.41,30.48,30.38,30.46,1012976.0,25.5681,25.627,25.5429,25.6102,1012976.0
2018-04-12 10:00:00,30.45,30.49,30.4,30.43,812942.0,25.6017,25.6354,25.5597,25.5849,812942.0
2018-04-12 10:05:00,30.42,30.47,30.41,30.45,559776.0,25.5765,25.6186,25.5681,25.6017,559776.0
2018-04-12 10:10:00,30.45,30.49,30.39,30.44,583528.0,25.6017,25.6354,25.5513,25.5933,583528.0
2018-04-12 10:15:00,30.44,30.49,30.42,30.44,910741.0,25.5933,25.6354,25.5765,25.5933,910741.0
2018-04-12 10:20:00,30.45,30.52,30.44,30.51,976897.0,25.6017,25.6606,25.5933,25.6522,976897.0
2018-04-12 10:25:00,30.51,30.52,30.43,30.48,566448.0,25.6522,25.6606,25.5849,25.627,566448.0
2018-04-12 10:30:00,30.48,30.48,30.44,30.47,478363.0,25.627,25.627,25.5933,25.6186,478363.0
2018-04-12 10:35:00,30.47,30.5,30.46,30.49,366427.0,25.6186,25.6438,25.6102,25.6354,366427.0
2018-04-12 10:40:00,30.49,30.51,30.45,30.48,749663.0,25.6354,25.6522,25.6017,25.627,749663.0
2018-04-12 10:45:00,30.48,30.49,30.37,30.44,801950.0,25.627,25.6354,25.5345,25.5933,801950.0
2018-04-12 10:50:00,30.44,30.45,30.41,30.42,273103.0,25.5933,25.6017,25.5681,25.5765,273103.0
2018-04-12 10:55:00,30.42,30.43,30.37,30.41,453946.0,25.5765,25.5849,25.5345,25.5681,453946.0
2018-04-12 11:00:00,30.41,30.45,30.39,30.44,271005.0,25.5681,25.6017,25.5513,25.5933,271005.0
2018-04-12 11:05:00,30.44,30.47,30.39,30.46,465892.0,25.5933,25.6186,25.5513,25.6102,465892.0
2018-04-12 11:10:00,30.46,30.5,30.46,30.48,627300.0,25.6102,25.6438,25.6102,25.627,627300.0
2018-04-12 11:15:00,30.48,30.55,30.47,30.54,627051.0,25.627,25.6858,25.6186,25.6774,627051.0
2018-04-12 11:20:00,30.54,30.57,30.51,30.57,562014.0,25.6774,25.7026,25.6522,25.7026,562014.0
2018-04-12 11:25:00,30.57,30.58,30.53,30.56,446349.0,25.7026,25.711,25.669,25.6942,446349.0
2018-04-12 11:30:00,30.55,30.6,30.55,30.57,457324.0,25.6858,25.7279,25.6858,25.7026,457324.0
2018-04-12 11:35:00,30.57,30.58,30.52,30.55,558567.0,25.7026,25.711,25.6606,25.6858,558567.0
2018-04-12 11:40:00,30.55,30.6,30.54,30.6,356696.0,25.6858,25.7279,25.6774,25.7279,356696.0
2018-04-12 11:45:00,30.6,30.6,30.51,30.54,531814.0,25.7279,25.7279,25.6522,25.6774,531814.0
2018-04-12 11:50:00,30.54,30.55,30.49,30.5,373487.0,25.6774,25.6858,25.6354,25.6438,373487.0
2018-04-12 11:55:00,30.5,30.58,30.49,30.58,339608.0,25.6438,25.711,25.6354,25.711,339608.0
2018-04-12 12:00:00,30.58,30.6,30.56,30.59,334082.0,25.711,25.7279,25.6942,25.7195,334082.0
2018-04-12 12:05:00,30.59,30.6,30.56,30.57,341894.0,25.7195,25.7279,25.6942,25.7026,341894.0
2018-04-12 12:10:00,30.58,30.59,30.55,30.55,319002.0,25.711,25.7195,25.6858,25.6858,319002.0
2018-04-12 12:15:00,30.55,30.61,30.55,30.61,440919.0,25.6858,25.7363,25.6858,25.7363,440919.0
2018-04-12 12:20:00,30.61,30.63,30.59,30.62,520554.0,25.7363,25.7531,25.7195,25.7447,520554.0
2018-04-12 12:25:00,30.62,30.64,30.6,30.63,530102.0,25.7447,25.7615,25.7279,25.7531,530102.0
2018-04-12 12:30:00,30.63,30.64,30.6,30.62,394400.0,25.7531,25.7615,25.7279,25.7447,394400.0
2018-04-12 12:35:00,30.62,30.64,30.61,30.62,280631.0,25.7447,25.7615,25.7363,25.7447,280631.0
2018-04-12 12:40:00,30.62,30.63,30.6,30.63,269672.0,25.7447,25.7531,25.7279,25.7531,269672.0
2018-04-12 12:45:00,30.63,30.66,30.62,30.65,479274.0,25.7531,25.7783,25.7447,25.7699,479274.0
2018-04-12 12:50:00,30.66,30.68,30.6,30.62,716258.0,25.7783,25.7951,25.7279,25.7447,716258.0
2018-04-12 12:55:00,30.62,30.65,30.61,30.65,362488.0,25.7447,25.7699,25.7363,25.7699,362488.0
2018-04-12 13:00:00,30.65,30.67,30.61,30.65,719494.0,25.7699,25.7867,25.7363,25.7699,719494.0
2018-04-12 13:05:00,30.66,30.67,30.57,30.63,750427.0,25.7783,25.7867,25.7026,25.7531,750427.0
2018-04-12 13:10:00,30.63,30.65,30.54,30.56,661737.0,25.7531,25.7699,25.6774,25.6942,661737.0
2018-04-12 13:15:00,30.56,30.6,30.53,30.56,680956.0,25.6942,25.7279,25.669,25.6942,680956.0
2018-04-12 13:20:00,30.57,30.58,30.52,30.54,486014.0,25.7026,25.711,25.6606,25.6774,486014.0
2018-04-12 13:25:00,30.54,30.56,30.46,30.47,651993.0,25.6774,25.6942,25.6102,25.6186,651993.0
2018-04-12 13:30:00,30.46,30.53,30.43,30.51,537752.0,25.6102,25.669,25.5849,25.6522,537752.0
2018-04-12 13:35:00,30.51,30.56,30.5,30.54,694585.0,25.6522,25.6942,25.6438,25.6774,694585.0
2018-04-12 13:40:00,30.54,30.55,30.5,30.53,454889.0,25.6774,25.6858,25.6438,25.669,454889.0
2018-04-12 13:45:00,30.53,30.55,30.48,30.54,578026.0,25.669,25.6858,25.627,25.6774,578026.0
2018-04-12 13:50:00,30.54,30.57,30.5,30.56,372289.0,25.6774,25.7026,25.6438,25.6942,372289.0
2018-04-12 13:55:00,30.55,30.57,30.46,30.49,629021.0,25.6858,25.7026,25.6102,25.6354,629021.0
2018-04-12 14:00:00,30.49,30.57,30.47,30.55,438445.0,25.6354,25.7026,25.6186,25.6858,438445.0
2018-04-12 14:05:00,30.56,30.59,30.54,30.59,353455.0,25.6942,25.7195,25.6774,25.7195,353455.0
2018-04-12 14:10:00,30.59,30.61,30.57,30.59,389998.0,25.7195,25.7363,25.7026,25.7195,389998.0
2018-04-12 14:15:00,30.59,30.65,30.59,30.64,517318.0,25.7195,25.7699,25.7195,25.7615,517318.0
2018-04-12 14:20:00,30.64,30.68,30.63,30.68,432368.0,25.7615,25.7951,25.7531,25.7951,432368.0
2018-04-12 14:25:00,30.67,30.68,30.65,30.67,316394.0,25.7867,25.7951,25.7699,25.7867,316394.0
2018-04-12 14:30:00,30.67,30.69,30.62,30.66,338511.0,25.7867,25.8035,25.7447,25.7783,338511.0
2018-04-12 14:35:00,30.66,30.67,30.61,30.64,297436.0,25.7783,25.7867,25.7363,25.7615,297436.0
2018-04-12 14:40:00,30.64,30.66,30.62,30.64,361452.0,25.7615,25.7783,25.7447,25.7615,361452.0
2018-04-12 14:45:00,30.64,30.64,30.57,30.59,502972.0,25.7615,25.7615,25.7026,25.7195,502972.0
2018-04-12 14:50:00,30.59,30.62,30.57,30.59,426320.0,25.7195,25.7447,25.7026,25.7195,426320.0
2018-04-12 14:55:00,30.58,30.67,30.58,30.67,473336.0,25.711,25.7867,25.711,25.7867,473336.0
2018-04-12 15:00:00,30.67,30.68,30.63,30.65,383819.0,25.7867,25.7951,25.7531,25.7699,383819.0
2018-04-12 15:05:00,30.65,30.65,30.6,30.61,479508.0,25.7699,25.7699,25.7279,25.7363,479508.0
2018-04-12 15:10:00,30.61,30.7,30.6,30.69,559408.0,25.7363,25.8119,25.7279,25.8035,559408.0
2018-04-12 15:15:00,30.7,30.7,30.64,30.69,566176.0,25.8119,25.8119,25.7615,25.8035,566176.0
2018-04-12 15:20:00,30.7,30.74,30.68,30.72,1262599.0,25.8119,25.8456,25.7951,25.8288,1262599.0
2018-04-12 15:25:00,30.73,30.8,30.72,30.77,1262601.0,25.8372,25.896,25.8288,25.8708,1262601.0
2018-04-12 15:30:00,30.76,30.77,30.72,30.73,870583.0,25.8624,25.8708,25.8288,25.8372,870583.0
2018-04-12 15:35:00,30.73,30.76,30.72,30.75,989633.0,25.8372,25.8624,25.8288,25.854,989633.0
2018-04-12 15:40:00,30.76,30.76,30.69,30.7,1238290.0,25.8624,25.8624,25.8035,25.8119,1238290.0
2018-04-12 15:45:00,30.7,30.7,30.62,30.68,1364740.0,25.8119,25.8119,25.7447,25.7951,1364740.0
2018-04-12 15:50:00,30.68,30.7,30.66,30.68,1255460.0,25.7951,25.8119,25.7783,25.7951,1255460.0
2018-04-12 15:55:00,30.68,30.7,30.66,30.66,2892414.0,25.7951,25.8119,25.7783,25.7783,2892414.0
2018-04-13 09:30:00,31.13,31.17,30.86,30.88,3162605.0,26.1735,26.2071,25.9465,25.9633,3162605.0
2018-04-13 09:35:00,30.87,30.88,30.55,30.59,3279270.0,25.9549,25.9633,25.6858,25.7195,3279270.0
2018-04-13 09:40:00,30.6,30.79,30.59,30.77,2657216.0,25.7279,25.8876,25.7195,25.8708,2657216.0
2018-04-13 09:45:00,30.77,30.82,30.62,30.67,1870902.0,25.8708,25.9128,25.7447,25.7867,1870902.0
2018-04-13 09:50:00,30.67,30.69,30.56,30.61,2140402.0,25.7867,25.8035,25.6942,25.7363,2140402.0
2018-04-13 09:55:00,30.6,30.62,30.53,30.54,1285143.0,25.7279,25.7447,25.669,25.6774,1285143.0
2018-04-13 10:00:00,30.54,30.58,30.46,30.48,1700232.0,25.6774,25.711,25.6102,25.627,1700232.0
2018-04-13 10:05:00,30.48,30.5,30.28,30.28,2155066.0,25.627,25.6438,25.4588,25.4588,2155066.0
2018-04-13 10:10:00,30.29,30.36,30.21,30.3,1948833.0,25.4672,25.5261,25.4,25.4756,1948833.0
2018-04-13 10:15:00,30.3,30.34,30.23,30.27,1627274.0,25.4756,25.5093,25.4168,25.4504,1627274.0
2018-04-13 10:20:00,30.27,30.28,30.19,30.19,1130643.0,25.4504,25.4588,25.3831,25.3831,1130643.0
2018-04-13 10:25:00,30.2,30.22,30.05,30.08,1493806.0,25.3916,25.4084,25.2654,25.2907,1493806.0
2018-04-13 10:30:00,30.09,30.18,30.03,30.15,1605917.0,25.2991,25.3747,25.2486,25.3495,1605917.0
2018-04-13 10:35:00,30.15,30.17,30.03,30.05,1186349.0,25.3495,25.3663,25.2486,25.2654,1186349.0
2018-04-13 10:40:00,30.05,30.14,30.05,30.08,1068331.0,25.2654,25.3411,25.2654,25.2907,1068331.0
2018-04-13 10:45:00,30.08,30.08,29.96,30.01,2415236.0,25.2907,25.2907,25.1898,25.2318,2415236.0
2018-04-13 10:50:00,30.0,30.05,29.92,29.99,1479396.0,25.2234,25.2654,25.1561,25.215,1479396.0
2018-04-13 10:55:00,29.99,30.0,29.76,29.76,1673597.0,25.215,25.2234,25.0216,25.0216,1673597.0
2018-04-13 11:00:00,29.77,29.77,29.56,29.64,3973027.0,25.03,25.03,24.8535,24.9207,3973027.0
2018-04-13 11:05:00,29.64,29.85,29.63,29.84,2459024.0,24.9207,25.0973,24.9123,25.0889,2459024.0
2018-04-13 11:10:00,29.84,29.85,29.7,29.71,1429001.0,25.0889,25.0973,24.9712,24.9796,1429001.0
2018-04-13 11:15:00,29.71,29.8,29.7,29.77,1400160.0,24.9796,25.0552,24.9712,25.03,1400160.0
2018-04-13 11:20:00,29.78,29.9,29.74,29.9,1591922.0,25.0384,25.1393,25.0048,25.1393,1591922.0
2018-04-13 11:25:00,29.9,29.97,29.89,29.93,1291384.0,25.1393,25.1982,25.1309,25.1645,1291384.0
2018-04-13 11:30:00,29.93,30.0,29.92,29.96,1101282.0,25.1645,25.2234,25.1561,25.1898,1101282.0
2018-04-13 11:35:00,29.97,30.05,29.95,30.0,1036554.0,25.1982,25.2654,25.1814,25.2234,1036554.0
2018-04-13 11:40:00,30.0,30.01,29.91,29.98,812737.0,25.2234,25.2318,25.1477,25.2066,812737.0
2018-04-13 11:45:00,29.97,30.02,29.94,29.95,617486.0,25.1982,25.2402,25.1729,25.1814,617486.0
2018-04-13 11:50:00,29.96,29.98,29.92,29.98,774591.0,25.1898,25.2066,25.1561,25.2066,774591.0
2018-04-13 11:55:00,29.98,30.06,29.97,30.02,1174387.0,25.2066,25.2738,25.1982,25.2402,1174387.0
2018-04-13 12:00:00,30.02,30.08,29.99,29.99,768240.0,25.2402,25.2907,25.215,25.215,768240.0
2018-04-13 12:05:00,30.0,30.04,29.98,30.03,799926.0,25.2234,25.257,25.2066,25.2486,799926.0
2018-04-13 12:10:00,30.03,30.04,29.95,30.02,639087.0,25.2486,25.257,25.1814,25.2402,639087.0
2018-04-13 12:15:00,30.02,30.05,30.01,30.03,423258.0,25.2402,25.2654,25.2318,25.2486,423258.0
2018-04-13 12:20:00,30.03,30.06,30.02,30.03,450793.0,25.2486,25.2738,25.2402,25.2486,450793.0
2018-04-13 12:25:00,30.03,30.05,29.96,30.0,801278.0,25.2486,25.2654,25.1898,25.2234,801278.0
2018-04-13 12:30:00,30.01,30.01,29.92,29.93,483571.0,25.2318,25.2318,25.1561,25.1645,483571.0
2018-04-13 12:35:00,29.93,29.94,29.86,29.9,775390.0,25.1645,25.1729,25.1057,25.1393,775390.0
2018-04-13 12:40:00,29.9,29.94,29.89,29.9,436480.0,25.1393,25.1729,25.1309,25.1393,436480.0
2018-04-13 12:45:00,29.91,29.92,29.87,29.9,531327.0,25.1477,25.1561,25.1141,25.1393,531327.0
2018-04-13 12:50:00,29.91,29.95,29.89,29.89,531965.0,25.1477,25.1814,25.1309,25.1309,531965.0
2018-04-13 12:55:00,29.9,29.94,29.88,29.93,316956.0,25.1393,25.1729,25.1225,25.1645,316956.0
2018-04-13 13:00:00,29.93,29.96,29.92,29.93,323455.0,25.1645,25.1898,25.1561,25.1645,323455.0
2018-04-13 13:05:00,29.93,29.96,29.91,29.93,449284.0,25.1645,25.1898,25.1477,25.1645,449284.0
2018-04-13 13:10:00,29.93,29.96,29.92,29.95,264746.0,25.1645,25.1898,25.1561,25.1814,264746.0
2018-04-13 13:15:00,29.95,30.0,29.94,29.96,515152.0,25.1814,25.2234,25.1729,25.1898,515152.0
2018-04-13 13:20:00,29.96,30.02,29.95,30.01,546380.0,25.1898,25.2402,25.1814,25.2318,546380.0
2018-04-13 13:25:00,30.0,30.02,29.98,30.01,440498.0,25.2234,25.2402,25.2066,25.2318,440498.0
2018-04-13 13:30:00,30.01,30.02,29.95,29.97,501450.0,25.2318,25.2402,25.1814,25.1982,501450.0
2018-04-13 13:35:00,29.96,29.98,29.94,29.98,405336.0,25.1898,25.2066,25.1729,25.2066,405336.0
2018-04-13 13:40:00,29.98,29.99,29.95,29.96,499499.0,25.2066,25.215,25.1814,25.1898,499499.0
2018-04-13 13:45:00,29.96,29.98,29.92,29.96,478945.0,25.1898,25.2066,25.1561,25.1898,478945.0
2018-04-13 13:50:00,29.96,29.97,29.93,29.95,344386.0,25.1898,25.1982,25.1645,25.1814,344386.0
2018-04-13 13:55:00,29.94,29.95,29.92,29.93,400369.0,25.1729,25.1814,25.1561,25.1645,400369.0
2018-04-13 14:00:00,29.93,29.94,29.9,29.91,530980.0,25.1645,25.1729,25.1393,25.1477,530980.0
2018-04-13 14:05:00,29.91,29.99,29.91,29.99,405694.0,25.1477,25.215,25.1477,25.215,405694.0
2018-04-13 14:10:00,29.99,29.99,29.95,29.96,381354.0,25.215,25.215,25.1814,25.1898,381354.0
2018-04-13 14:15:00,29.96,29.96,29.9,29.91,682951.0,25.1898,25.1898,25.1393,25.1477,682951.0
2018-04-13 14:20:00,29.91,29.94,29.89,29.93,433257.0,25.1477,25.1729,25.1309,25.1645,433257.0
2018-04-13 14:25:00,29.93,29.96,29.9,29.95,350379.0,25.1645,25.1898,25.1393,25.1814,350379.0
2018-04-13 14:30:00,29.94,29.97,29.91,29.95,431911.0,25.1729,25.1982,25.1477,25.1814,431911.0
2018-04-13 14:35:00,29.95,29.96,29.91,29.94,398073.0,25.1814,25.1898,25.1477,25.1729,398073.0
2018-04-13 14:40:00,29.94,29.94,29.87,29.88,805812.0,25.1729,25.1729,25.1141,25.1225,805812.0
2018-04-13 14:45:00,29.89,29.89,29.86,29.86,741094.0,25.1309,25.1309,25.1057,25.1057,741094.0
2018-04-13 14:50:00,29.87,29.9,29.84,29.89,722360.0,25.1141,25.1393,25.0889,25.1309,722360.0
2018-04-13 14:55:00,29.89,29.89,29.86,29.88,375755.0,25.1309,25.1309,25.1057,25.1225,375755.0
2018-04-13 15:00:00,29.88,29.89,29.8,29.8,858567.0,25.1225,25.1309,25.0552,25.0552,858567.0
2018-04-13 15:05:00,29.81,29.82,29.77,29.79,1580730.0,25.0636,25.0721,25.03,25.0468,1580730.0
2018-04-13 15:10:00,29.8,29.85,29.77,29.79,833971.0,25.0552,25.0973,25.03,25.0468,833971.0
2018-04-13 15:15:00,29.79,29.79,29.7,29.71,1088022.0,25.0468,25.0468,24.9712,24.9796,1088022.0
2018-04-13 15:20:00,29.71,29.73,29.66,29.67,2184267.0,24.9796,24.9964,24.9375,24.9459,2184267.0
2018-04-13 15:25:00,29.67,29.72,29.65,29.67,1315583.0,24.9459,24.988,24.9291,24.9459,1315583.0
2018-04-13 15:30:00,29.67,29.72,29.65,29.69,1042058.0,24.9459,24.988,24.9291,24.9628,1042058.0
2018-04-13 15:35:00,29.68,29.7,29.65,29.69,1564617.0,24.9543,24.9712,24.9291,24.9628,1564617.0
2018-04-13 15:40:00,29.69,29.76,29.68,29.73,1993961.0,24.9628,25.0216,24.9543,24.9964,1993961.0
2018-04-13 15:45:00,29.73,29.8,29.72,29.76,1485507.0,24.9964,25.0552,24.988,25.0216,1485507.0
2018-04-13 15:50:00,29.76,29.78,29.74,29.74,2913573.0,25.0216,25.0384,25.0048,25.0048,2913573.0
2018-04-13 15:55:00,29.75,29.83,29.74,29.82,4249828.0,25.0132,25.0805,25.0048,25.0721,4249828.0
2018-04-16 09:30:00,30.08,30.25,29.91,29.92,5097779.0,25.2907,25.4336,25.1477,25.1561,5097779.0
2018-04-16 09:35:00,29.92,29.95,29.71,29.88,3607827.0,25.1561,25.1814,24.9796,25.1225,3607827.0
2018-04-16 09:40:00,29.87,29.91,29.72,29.77,2133346.0,25.1141,25.1477,24.988,25.03,2133346.0
2018-04-16 09:45:00,29.76,29.91,29.76,29.83,1498490.0,25.0216,25.1477,25.0216,25.0805,1498490.0
2018-04-16 09:50:00,29.83,29.83,29.64,29.75,1803041.0,25.0805,25.0805,24.9207,25.0132,1803041.0
2018-04-16 09:55:00,29.74,29.77,29.63,29.68,1757970.0,25.0048,25.03,24.9123,24.9543,1757970.0
2018-04-16 10:00:00,29.68,29.85,29.67,29.77,1508941.0,24.9543,25.0973,24.9459,25.03,1508941.0
2018-04-16 10:05:00,29.77,29.78,29.68,29.74,1199562.0,25.03,25.0384,24.9543,25.0048,1199562.0
2018-04-16 10:10:00,29.75,29.77,29.68,29.71,1040371.0,25.0132,25.03,24.9543,24.9796,1040371.0
2018-04-16 10:15:00,29.71,29.74,29.66,29.73,1028158.0,24.9796,25.0048,24.9375,24.9964,1028158.0
2018-04-16 10:20:00,29.73,29.86,29.71,29.86,1234607.0,24.9964,25.1057,24.9796,25.1057,1234607.0
2018-04-16 10:25:00,29.86,29.92,29.8,29.9,1241847.0,25.1057,25.1561,25.0552,25.1393,1241847.0
2018-04-16 10:30:00,29.9,29.95,29.9,29.94,1108078.0,25.1393,25.1814,25.1393,25.1729,1108078.0
2018-04-16 10:35:00,29.94,29.95,29.86,29.88,1256797.0,25.1729,25.1814,25.1057,25.1225,1256797.0
2018-04-16 10:40:00,29.88,29.94,29.88,29.94,617073.0,25.1225,25.1729,25.1225,25.1729,617073.0
2018-04-16 10:45:00,29.94,29.97,29.81,29.81,1126833.0,25.1729,25.1982,25.0636,25.0636,1126833.0
2018-04-16 10:50:00,29.81,29.82,29.75,29.8,958910.0,25.0636,25.0721,25.0132,25.0552,958910.0
2018-04-16 10:55:00,29.8,29.81,29.76,29.77,492053.0,25.0552,25.0636,25.0216,25.03,492053.0
2018-04-16 11:00:00,29.77,29.79,29.72,29.74,868965.0,25.03,25.0468,24.988,25.0048,868965.0
2018-04-16 11:05:00,29.73,29.74,29.61,29.61,1961994.0,24.9964,25.0048,24.8955,24.8955,1961994.0
2018-04-16 11:10:00,29.61,29.62,29.53,29.55,1404575.0,24.8955,24.9039,24.8282,24.845,1404575.0
2018-04-16 11:15:00,29.56,29.56,29.47,29.51,1973342.0,24.8535,24.8535,24.7778,24.8114,1973342.0
2018-04-16 11:20:00,29.52,29.6,29.48,29.6,1599444.0,24.8198,24.8871,24.7862,24.8871,1599444.0
2018-04-16 11:25:00,29.6,29.6,29.53,29.55,961185.0,24.8871,24.8871,24.8282,24.845,961185.0
2018-04-16 11:30:00,29.56,29.56,29.48,29.49,749597.0,24.8535,24.8535,24.7862,24.7946,749597.0
2018-04-16 11:35:00,29.49,29.53,29.47,29.5,787132.0,24.7946,24.8282,24.7778,24.803,787132.0
2018-04-16 11:40:00,29.5,29.54,29.47,29.5,1126874.0,24.803,24.8366,24.7778,24.803,1126874.0
2018-04-16 11:45:00,29.5,29.54,29.49,29.52,418703.0,24.803,24.8366,24.7946,24.8198,418703.0
2018-04-16 11:50:00,29.52,29.58,29.51,29.54,750445.0,24.8198,24.8703,24.8114,24.8366,750445.0
2018-04-16 11:55:00,29.53,29.62,29.53,29.62,472689.0,24.8282,24.9039,24.8282,24.9039,472689.0
2018-04-16 12:00:00,29.62,29.72,29.62,29.7,865289.0,24.9039,24.988,24.9039,24.9712,865289.0
2018-04-16 12:05:00,29.69,29.7,29.66,29.66,512210.0,24.9628,24.9712,24.9375,24.9375,512210.0
2018-04-16 12:10:00,29.67,29.69,29.63,29.65,829001.0,24.9459,24.9628,24.9123,24.9291,829001.0
2018-04-16 12:15:00,29.64,29.65,29.55,29.57,492983.0,24.9207,24.9291,24.845,24.8619,492983.0
2018-04-16 12:20:00,29.57,29.6,29.54,29.57,915926.0,24.8619,24.8871,24.8366,24.8619,915926.0
2018-04-16 12:25:00,29.57,29.58,29.54,29.57,1029909.0,24.8619,24.8703,24.8366,24.8619,1029909.0
2018-04-16 12:30:00,29.56,29.63,29.56,29.59,1080512.0,24.8535,24.9123,24.8535,24.8787,1080512.0
2018-04-16 12:35:00,29.59,29.63,29.57,29.62,887091.0,24.8787,24.9123,24.8619,24.9039,887091.0
2018-04-16 12:40:00,29.63,29.64,29.58,29.59,789463.0,24.9123,24.9207,24.8703,24.8787,789463.0
2018-04-16 12:45:00,29.6,29.69,29.59,29.69,1043224.0,24.8871,24.9628,24.8787,24.9628,1043224.0
2018-04-16 12:50:00,29.69,29.84,29.68,29.8,1837828.0,24.9628,25.0889,24.9543,25.0552,1837828.0
2018-04-16 12:55:00,29.8,29.85,29.79,29.85,1095249.0,25.0552,25.0973,25.0468,25.0973,1095249.0
2018-04-16 13:00:00,29.85,29.9,29.84,29.87,1058770.0,25.0973,25.1393,25.0889,25.1141,1058770.0
2018-04-16 13:05:00,29.87,29.94,29.86,29.94,727827.0,25.1141,25.1729,25.1057,25.1729,727827.0
2018-04-16 13:10:00,29.94,29.97,29.92,29.96,952677.0,25.1729,25.1982,25.1561,25.1898,952677.0
2018-04-16 13:15:00,29.96,29.98,29.93,29.96,844286.0,25.1898,25.2066,25.1645,25.1898,844286.0
2018-04-16 13:20:00,29.96,29.99,29.95,29.97,822268.0,25.1898,25.215,25.1814,25.1982,822268.0
2018-04-16 13:25:00,29.97,29.97,29.88,29.89,998120.0,25.1982,25.1982,25.1225,25.1309,998120.0
2018-04-16 13:30:00,29.89,30.04,29.87,30.0,3293192.0,25.1309,25.257,25.1141,25.2234,3293192.0
2018-04-16 13:35:00,30.0,30.09,29.97,30.08,1276639.0,25.2234,25.2991,25.1982,25.2907,1276639.0
2018-04-16 13:40:00,30.08,30.12,30.07,30.11,1789584.0,25.2907,25.3243,25.2823,25.3159,1789584.0
2018-04-16 13:45:00,30.11,30.15,30.1,30.14,1123937.0,25.3159,25.3495,25.3075,25.3411,1123937.0
2018-04-16 13:50:00,30.15,30.15,30.09,30.14,1075823.0,25.3495,25.3495,25.2991,25.3411,1075823.0
2018-04-16 13:55:00,30.14,30.15,30.12,30.13,773962.0,25.3411,25.3495,25.3243,25.3327,773962.0
2018-04-16 14:00:00,30.13,30.14,30.09,30.12,1029686.0,25.3327,25.3411,25.2991,25.3243,1029686.0
2018-04-16 14:05:00,30.11,30.12,30.08,30.11,946496.0,25.3159,25.3243,25.2907,25.3159,946496.0
2018-04-16 14:10:00,30.11,30.12,30.05,30.05,1401556.0,25.3159,25.3243,25.2654,25.2654,1401556.0
2018-04-16 14:15:00,30.06,30.08,30.05,30.06,778188.0,25.2738,25.2907,25.2654,25.2738,778188.0
2018-04-16 14:20:00,30.06,30.12,30.06,30.1,1147241.0,25.2738,25.3243,25.2738,25.3075,1147241.0
2018-04-16 14:25:00,30.1,30.11,30.04,30.08,997123.0,25.3075,25.3159,25.257,25.2907,997123.0
2018-04-16 14:30:00,30.08,30.14,30.07,30.13,971424.0,25.2907,25.3411,25.2823,25.3327,971424.0
2018-04-16 14:35:00,30.13,30.19,30.12,30.19,1350546.0,25.3327,25.3831,25.3243,25.3831,1350546.0
2018-04-16 14:40:00,30.18,30.19,30.15,30.16,869377.0,25.3747,25.3831,25.3495,25.3579,869377.0
2018-04-16 14:45:00,30.17,30.17,30.12,30.17,883642.0,25.3663,25.3663,25.3243,25.3663,883642.0
2018-04-16 14:50:00,30.17,30.19,30.15,30.16,1028571.0,25.3663,25.3831,25.3495,25.3579,1028571.0
2018-04-16 14:55:00,30.16,30.18,30.13,30.18,856810.0,25.3579,25.3747,25.3327,25.3747,856810.0
2018-04-16 15:00:00,30.17,30.2,30.17,30.18,1319486.0,25.3663,25.3916,25.3663,25.3747,1319486.0
2018-04-16 15:05:00,30.19,30.22,30.17,30.22,1471132.0,25.3831,25.4084,25.3663,25.4084,1471132.0
2018-04-16 15:10:00,30.21,30.33,30.21,30.33,2322093.0,25.4,25.5009,25.4,25.5009,2322093.0
2018-04-16 15:15:00,30.33,30.37,30.21,30.21,1724465.0,25.5009,25.5345,25.4,25.4,1724465.0
2018-04-16 15:20:00,30.21,30.22,30.12,30.17,1161823.0,25.4,25.4084,25.3243,25.3663,1161823.0
2018-04-16 15:25:00,30.16,30.2,30.14,30.18,634774.0,25.3579,25.3916,25.3411,25.3747,634774.0
2018-04-16 15:30:00,30.18,30.23,30.17,30.2,893499.0,25.3747,25.4168,25.3663,25.3916,893499.0
2018-04-16 15:35:00,30.2,30.2,30.16,30.17,704901.0,25.3916,25.3916,25.3579,25.3663,704901.0
2018-04-16 15:40:00,30.17,30.2,30.11,30.16,1228303.0,25.3663,25.3916,25.3159,25.3579,1228303.0
2018-04-16 15:45:00,30.15,30.16,30.03,30.04,1205562.0,25.3495,25.3579,25.2486,25.257,1205562.0
2018-04-16 15:50:00,30.04,30.07,30.0,30.04,1585806.0,25.257,25.2823,25.2234,25.257,1585806.0
2018-04-16 15:55:00,30.04,30.05,29.92,29.94,2696455.0,25.257,25.2654,25.1561,25.1729,2696455.0
2018-04-17 09:30:00,30.17,30.24,30.1,30.24,2165171.0,25.3663,25.4252,25.3075,25.4252,2165171.0
2018-04-17 09:35:00,30.24,30.24,30.08,30.14,1602135.0,25.4252,25.4252,25.2907,25.3411,1602135.0
2018-04-17 09:40:00,30.14,30.28,30.13,30.26,1327908.0,25.3411,25.4588,25.3327,25.442,1327908.0
2018-04-17 09:45:00,30.26,30.37,30.25,30.33,1857956.0,25.442,25.5345,25.4336,25.5009,1857956.0
2018-04-17 09:50:00,30.34,30.35,30.21,30.21,1139339.0,25.5093,25.5177,25.4,25.4,1139339.0
2018-04-17 09:55:00,30.21,30.27,30.21,30.27,760499.0,25.4,25.4504,25.4,25.4504,760499.0
2018-04-17 10:00:00,30.27,30.32,30.26,30.3,1064876.0,25.4504,25.4924,25.442,25.4756,1064876.0
2018-04-17 10:05:00,30.29,30.3,30.25,30.25,944360.0,25.4672,25.4756,25.4336,25.4336,944360.0
2018-04-17 10:10:00,30.26,30.26,30.19,30.2,1044040.0,25.442,25.442,25.3831,25.3916,1044040.0
2018-04-17 10:15:00,30.2,30.24,30.14,30.15,951072.0,25.3916,25.4252,25.3411,25.3495,951072.0
2018-04-17 10:20:00,30.15,30.16,30.09,30.15,938174.0,25.3495,25.3579,25.2991,25.3495,938174.0
2018-04-17 10:25:00,30.15,30.18,30.08,30.1,1103303.0,25.3495,25.3747,25.2907,25.3075,1103303.0
2018-04-17 10:30:00,30.1,30.19,30.09,30.18,812076.0,25.3075,25.3831,25.2991,25.3747,812076.0
2018-04-17 10:35:00,30.19,30.21,30.16,30.17,758967.0,25.3831,25.4,25.3579,25.3663,758967.0
2018-04-17 10:40:00,30.17,30.2,30.16,30.17,513971.0,25.3663,25.3916,25.3579,25.3663,513971.0
2018-04-17 10:45:00,30.17,30.18,30.14,30.17,449417.0,25.3663,25.3747,25.3411,25.3663,449417.0
2018-04-17 10:50:00,30.17,30.21,30.16,30.19,769438.0,25.3663,25.4,25.3579,25.3831,769438.0
2018-04-17 10:55:00,30.2,30.27,30.19,30.22,1070421.0,25.3916,25.4504,25.3831,25.4084,1070421.0
2018-04-17 11:00:00,30.22,30.29,30.22,30.29,422486.0,25.4084,25.4672,25.4084,25.4672,422486.0
2018-04-17 11:05:00,30.28,30.29,30.2,30.21,700810.0,25.4588,25.4672,25.3916,25.4,700810.0
2018-04-17 11:10:00,30.21,30.23,30.16,30.17,810414.0,25.4,25.4168,25.3579,25.3663,810414.0
2018-04-17 11:15:00,30.18,30.23,30.14,30.22,1295949.0,25.3747,25.4168,25.3411,25.4084,1295949.0
2018-04-17 11:20:00,30.21,30.26,30.21,30.24,514208.0,25.4,25.442,25.4,25.4252,514208.0
2018-04-17 11:25:00,30.24,30.25,30.22,30.22,476760.0,25.4252,25.4336,25.4084,25.4084,476760.0
2018-04-17 11:30:00,30.23,30.23,30.2,30.21,482567.0,25.4168,25.4168,25.3916,25.4,482567.0
2018-04-17 11:35:00,30.21,30.22,30.16,30.19,670809.0,25.4,25.4084,25.3579,25.3831,670809.0
2018-04-17 11:40:00,30.2,30.22,30.17,30.21,592655.0,25.3916,25.4084,25.3663,25.4,592655.0
2018-04-17 11:45:00,30.22,30.26,30.22,30.26,473582.0,25.4084,25.442,25.4084,25.442,473582.0
2018-04-17 11:50:00,30.26,30.28,30.24,30.26,473590.0,25.442,25.4588,25.4252,25.442,473590.0
2018-04-17 11:55:00,30.26,30.27,30.23,30.25,439729.0,25.442,25.4504,25.4168,25.4336,439729.0
2018-04-17 12:00:00,30.25,30.29,30.24,30.27,476570.0,25.4336,25.4672,25.4252,25.4504,476570.0
2018-04-17 12:05:00,30.27,30.29,30.26,30.27,451672.0,25.4504,25.4672,25.442,25.4504,451672.0
2018-04-17 12:10:00,30.27,30.29,30.25,30.27,362342.0,25.4504,25.4672,25.4336,25.4504,362342.0
2018-04-17 12:15:00,30.26,30.27,30.24,30.25,343212.0,25.442,25.4504,25.4252,25.4336,343212.0
2018-04-17 12:20:00,30.25,30.27,30.23,30.26,416128.0,25.4336,25.4504,25.4168,25.442,416128.0
2018-04-17 12:25:00,30.26,30.27,30.25,30.25,232294.0,25.442,25.4504,25.4336,25.4336,232294.0
2018-04-17 12:30:00,30.26,30.27,30.23,30.23,530711.0,25.442,25.4504,25.4168,25.4168,530711.0
2018-04-17 12:35:00,30.23,30.24,30.17,30.19,611656.0,25.4168,25.4252,25.3663,25.3831,611656.0
2018-04-17 12:40:00,30.19,30.23,30.18,30.19,395339.0,25.3831,25.4168,25.3747,25.3831,395339.0
2018-04-17 12:45:00,30.19,30.21,30.18,30.18,271465.0,25.3831,25.4,25.3747,25.3747,271465.0
2018-04-17 12:50:00,30.18,30.2,30.15,30.16,400181.0,25.3747,25.3916,25.3495,25.3579,400181.0
2018-04-17 12:55:00,30.16,30.18,30.15,30.17,392214.0,25.3579,25.3747,25.3495,25.3663,392214.0
2018-04-17 13:00:00,30.16,30.18,30.14,30.18,516034.0,25.3579,25.3747,25.3411,25.3747,516034.0
2018-04-17 13:05:00,30.17,30.18,30.1,30.12,759027.0,25.3663,25.3747,25.3075,25.3243,759027.0
2018-04-17 13:10:00,30.11,30.15,30.09,30.1,788242.0,25.3159,25.3495,25.2991,25.3075,788242.0
2018-04-17 13:15:00,30.11,30.12,30.04,30.07,721328.0,25.3159,25.3243,25.257,25.2823,721328.0
2018-04-17 13:20:00,30.07,30.07,30.02,30.06,758444.0,25.2823,25.2823,25.2402,25.2738,758444.0
2018-04-17 13:25:00,30.06,30.11,30.05,30.08,510565.0,25.2738,25.3159,25.2654,25.2907,510565.0
2018-04-17 13:30:00,30.09,30.1,30.03,30.03,505025.0,25.2991,25.3075,25.2486,25.2486,505025.0
2018-04-17 13:35:00,30.04,30.05,30.01,30.05,622224.0,25.257,25.2654,25.2318,25.2654,622224.0
2018-04-17 13:40:00,30.05,30.08,30.04,30.08,507403.0,25.2654,25.2907,25.257,25.2907,507403.0
2018-04-17 13:45:00,30.08,30.11,30.06,30.09,390796.0,25.2907,25.3159,25.2738,25.2991,390796.0
2018-04-17 13:50:00,30.08,30.09,30.06,30.08,442977.0,25.2907,25.2991,25.2738,25.2907,442977.0
2018-04-17 13:55:00,30.07,30.12,30.07,30.1,593519.0,25.2823,25.3243,25.2823,25.3075,593519.0
2018-04-17 14:00:00,30.11,30.13,30.09,30.11,533923.0,25.3159,25.3327,25.2991,25.3159,533923.0
2018-04-17 14:05:00,30.1,30.11,30.07,30.09,525813.0,25.3075,25.3159,25.2823,25.2991,525813.0
2018-04-17 14:10:00,30.08,30.08,30.01,30.03,592488.0,25.2907,25.2907,25.2318,25.2486,592488.0
2018-04-17 14:15:00,30.03,30.04,29.98,29.99,821839.0,25.2486,25.257,25.2066,25.215,821839.0
2018-04-17 14:20:00,29.99,30.0,29.95,29.99,686363.0,25.215,25.2234,25.1814,25.215,686363.0
2018-04-17 14:25:00,29.99,30.0,29.97,29.97,581454.0,25.215,25.2234,25.1982,25.1982,581454.0
2018-04-17 14:30:00,29.98,29.98,29.93,29.95,591583.0,25.2066,25.2066,25.1645,25.1814,591583.0
2018-04-17 14:35:00,29.95,29.99,29.93,29.95,775820.0,25.1814,25.215,25.1645,25.1814,775820.0
2018-04-17 14:40:00,29.94,29.96,29.93,29.94,440332.0,25.1729,25.1898,25.1645,25.1729,440332.0
2018-04-17 14:45:00,29.95,29.97,29.93,29.96,515716.0,25.1814,25.1982,25.1645,25.1898,515716.0
2018-04-17 14:50:00,29.96,29.98,29.9,29.91,689372.0,25.1898,25.2066,25.1393,25.1477,689372.0
2018-04-17 14:55:00,29.91,29.94,29.88,29.92,994733.0,25.1477,25.1729,25.1225,25.1561,994733.0
2018-04-17 15:00:00,29.92,29.95,29.9,29.95,744897.0,25.1561,25.1814,25.1393,25.1814,744897.0
2018-04-17 15:05:00,29.95,30.0,29.94,29.99,806076.0,25.1814,25.2234,25.1729,25.215,806076.0
2018-04-17 15:10:00,29.98,30.02,29.98,29.99,929245.0,25.2066,25.2402,25.2066,25.215,929245.0
2018-04-17 15:15:00,29.99,30.07,29.99,30.05,753746.0,25.215,25.2823,25.215,25.2654,753746.0
2018-04-17 15:20:00,30.06,30.08,30.03,30.03,768258.0,25.2738,25.2907,25.2486,25.2486,768258.0
2018-04-17 15:25:00,30.04,30.1,30.03,30.06,682099.0,25.257,25.3075,25.2486,25.2738,682099.0
2018-04-17 15:30:00,30.06,30.11,30.06,30.08,652160.0,25.2738,25.3159,25.2738,25.2907,652160.0
2018-04-17 15:35:00,30.08,30.13,30.08,30.09,845012.0,25.2907,25.3327,25.2907,25.2991,845012.0
2018-04-17 15:40:00,30.1,30.15,30.08,30.14,1145396.0,25.3075,25.3495,25.2907,25.3411,1145396.0
2018-04-17 15:45:00,30.14,30.14,30.1,30.11,1072660.0,25.3411,25.3411,25.3075,25.3159,1072660.0
2018-04-17 15:50:00,30.11,30.12,30.05,30.06,1305768.0,25.3159,25.3243,25.2654,25.2738,1305768.0
2018-04-17 15:55:00,30.05,30.06,30.01,30.02,2828126.0,25.2654,25.2738,25.2318,25.2402,2828126.0
2018-04-18 09:30:00,30.03,30.11,29.97,30.05,2419879.0,25.2486,25.3159,25.1982,25.2654,2419879.0
2018-04-18 09:35:00,30.05,30.12,30.03,30.06,1262665.0,25.2654,25.3243,25.2486,25.2738,1262665.0
2018-04-18 09:40:00,30.05,30.13,30.05,30.08,1215537.0,25.2654,25.3327,25.2654,25.2907,1215537.0
2018-04-18 09:45:00,30.09,30.22,30.08,30.16,1371099.0,25.2991,25.4084,25.2907,25.3579,1371099.0
2018-04-18 09:50:00,30.15,30.21,30.1,30.12,1192575.0,25.3495,25.4,25.3075,25.3243,1192575.0
2018-04-18 09:55:00,30.12,30.15,30.1,30.14,717863.0,25.3243,25.3495,25.3075,25.3411,717863.0
2018-04-18 10:00:00,30.14,30.14,30.04,30.05,922078.0,25.3411,25.3411,25.257,25.2654,922078.0
2018-04-18 10:05:00,30.05,30.05,30.0,30.05,924323.0,25.2654,25.2654,25.2234,25.2654,924323.0
2018-04-18 10:10:00,30.06,30.07,29.98,30.0,706001.0,25.2738,25.2823,25.2066,25.2234,706001.0
2018-04-18 10:15:00,30.0,30.06,29.99,29.99,844481.0,25.2234,25.2738,25.215,25.215,844481.0
2018-04-18 10:20:00,29.99,30.05,29.99,30.04,637434.0,25.215,25.2654,25.215,25.257,637434.0
2018-04-18 10:25:00,30.03,30.09,30.02,30.07,665256.0,25.2486,25.2991,25.2402,25.2823,665256.0
2018-04-18 10:30:00,30.07,30.08,30.0,30.02,880193.0,25.2823,25.2907,25.2234,25.2402,880193.0
2018-04-18 10:35:00,30.03,30.09,30.01,30.04,574494.0,25.2486,25.2991,25.2318,25.257,574494.0
2018-04-18 10:40:00,30.04,30.06,30.01,30.04,726051.0,25.257,25.2738,25.2318,25.257,726051.0
2018-04-18 10:45:00,30.05,30.08,30.03,30.07,787331.0,25.2654,25.2907,25.2486,25.2823,787331.0
2018-04-18 10:50:00,30.07,30.08,30.04,30.07,459559.0,25.2823,25.2907,25.257,25.2823,459559.0
2018-04-18 10:55:00,30.07,30.09,30.06,30.09,420995.0,25.2823,25.2991,25.2738,25.2991,420995.0
2018-04-18 11:00:00,30.09,30.11,30.07,30.09,482322.0,25.2991,25.3159,25.2823,25.2991,482322.0
2018-04-18 11:05:00,30.08,30.11,30.07,30.1,354159.0,25.2907,25.3159,25.2823,25.3075,354159.0
2018-04-18 11:10:00,30.1,30.11,30.08,30.09,533400.0,25.3075,25.3159,25.2907,25.2991,533400.0
2018-04-18 11:15:00,30.09,30.09,29.99,29.99,746033.0,25.2991,25.2991,25.215,25.215,746033.0
2018-04-18 11:20:00,30.0,30.0,29.93,29.98,1372813.0,25.2234,25.2234,25.1645,25.2066,1372813.0
2018-04-18 11:25:00,29.98,29.99,29.9,29.9,938700.0,25.2066,25.215,25.1393,25.1393,938700.0
2018-04-18 11:30:00,29.91,29.95,29.9,29.92,700238.0,25.1477,25.1814,25.1393,25.1561,700238.0
2018-04-18 11:35:00,29.92,29.95,29.9,29.91,1033169.0,25.1561,25.1814,25.1393,25.1477,1033169.0
2018-04-18 11:40:00,29.92,29.92,29.84,29.87,1382076.0,25.1561,25.1561,25.0889,25.1141,1382076.0
2018-04-18 11:45:00,29.88,29.88,29.78,29.78,1253473.0,25.1225,25.1225,25.0384,25.0384,1253473.0
2018-04-18 11:50:00,29.79,29.9,29.77,29.9,1124400.0,25.0468,25.1393,25.03,25.1393,1124400.0
2018-04-18 11:55:00,29.9,29.9,29.8,29.8,732519.0,25.1393,25.1393,25.0552,25.0552,732519.0
2018-04-18 12:00:00,29.8,29.86,29.8,29.85,489957.0,25.0552,25.1057,25.0552,25.0973,489957.0
2018-04-18 12:05:00,29.85,29.87,29.78,29.79,795831.0,25.0973,25.1141,25.0384,25.0468,795831.0
2018-04-18 12:10:00,29.79,29.8,29.77,29.79,733825.0,25.0468,25.0552,25.03,25.0468,733825.0
2018-04-18 12:15:00,29.79,29.82,29.78,29.8,561287.0,25.0468,25.0721,25.0384,25.0552,561287.0
2018-04-18 12:20:00,29.8,29.8,29.74,29.77,921019.0,25.0552,25.0552,25.0048,25.03,921019.0
2018-04-18 12:25:00,29.77,29.8,29.73,29.73,1168078.0,25.03,25.0552,24.9964,24.9964,1168078.0
2018-04-18 12:30:00,29.73,29.74,29.62,29.62,1765895.0,24.9964,25.0048,24.9039,24.9039,1765895.0
2018-04-18 12:35:00,29.62,29.68,29.53,29.55,1433524.0,24.9039,24.9543,24.8282,24.845,1433524.0
2018-04-18 12:40:00,29.55,29.58,29.53,29.57,954667.0,24.845,24.8703,24.8282,24.8619,954667.0
2018-04-18 12:45:00,29.58,29.59,29.52,29.54,1211334.0,24.8703,24.8787,24.8198,24.8366,1211334.0
2018-04-18 12:50:00,29.55,29.6,29.53,29.6,658806.0,24.845,24.8871,24.8282,24.8871,658806.0
2018-04-18 12:55:00,29.6,29.6,29.56,29.6,1024275.0,24.8871,24.8871,24.8535,24.8871,1024275.0
2018-04-18 13:00:00,29.6,29.63,29.57,29.61,772522.0,24.8871,24.9123,24.8619,24.8955,772522.0
2018-04-18 13:05:00,29.61,29.61,29.56,29.56,936638.0,24.8955,24.8955,24.8535,24.8535,936638.0
2018-04-18 13:10:00,29.56,29.59,29.55,29.59,789568.0,24.8535,24.8787,24.845,24.8787,789568.0
2018-04-18 13:15:00,29.59,29.61,29.56,29.59,1061424.0,24.8787,24.8955,24.8535,24.8787,1061424.0
2018-04-18 13:20:00,29.59,29.65,29.58,29.61,924050.0,24.8787,24.9291,24.8703,24.8955,924050.0
2018-04-18 13:25:00,29.61,29.64,29.59,29.63,753256.0,24.8955,24.9207,24.8787,24.9123,753256.0
2018-04-18 13:30:00,29.63,29.63,29.58,29.59,498528.0,24.9123,24.9123,24.8703,24.8787,498528.0
2018-04-18 13:35:00,29.59,29.59,29.56,29.58,898459.0,24.8787,24.8787,24.8535,24.8703,898459.0
2018-04-18 13:40:00,29.58,29.58,29.51,29.53,1036513.0,24.8703,24.8703,24.8114,24.8282,1036513.0
2018-04-18 13:45:00,29.53,29.55,29.52,29.53,610059.0,24.8282,24.845,24.8198,24.8282,610059.0
2018-04-18 13:50:00,29.54,29.59,29.53,29.58,548324.0,24.8366,24.8787,24.8282,24.8703,548324.0
2018-04-18 13:55:00,29.58,29.59,29.53,29.54,591005.0,24.8703,24.8787,24.8282,24.8366,591005.0
2018-04-18 14:00:00,29.54,29.57,29.5,29.55,971888.0,24.8366,24.8619,24.803,24.845,971888.0
2018-04-18 14:05:00,29.56,29.63,29.55,29.62,767145.0,24.8535,24.9123,24.845,24.9039,767145.0
2018-04-18 14:10:00,29.62,29.65,29.61,29.63,501495.0,24.9039,24.9291,24.8955,24.9123,501495.0
2018-04-18 14:15:00,29.63,29.64,29.61,29.61,375485.0,24.9123,24.9207,24.8955,24.8955,375485.0
2018-04-18 14:20:00,29.62,29.62,29.56,29.57,489416.0,24.9039,24.9039,24.8535,24.8619,489416.0
2018-04-18 14:25:00,29.57,29.6,29.57,29.57,320329.0,24.8619,24.8871,24.8619,24.8619,320329.0
2018-04-18 14:30:00,29.58,29.58,29.56,29.58,454061.0,24.8703,24.8703,24.8535,24.8703,454061.0
2018-04-18 14:35:00,29.58,29.61,29.57,29.61,686499.0,24.8703,24.8955,24.8619,24.8955,686499.0
2018-04-18 14:40:00,29.6,29.63,29.57,29.57,576966.0,24.8871,24.9123,24.8619,24.8619,576966.0
2018-04-18 14:45:00,29.57,29.59,29.55,29.57,777518.0,24.8619,24.8787,24.845,24.8619,777518.0
2018-04-18 14:50:00,29.57,29.59,29.56,29.58,572619.0,24.8619,24.8787,24.8535,24.8703,572619.0
2018-04-18 14:55:00,29.58,29.6,29.56,29.57,881345.0,24.8703,24.8871,24.8535,24.8619,881345.0
2018-04-18 15:00:00,29.57,29.6,29.55,29.59,750615.0,24.8619,24.8871,24.845,24.8787,750615.0
2018-04-18 15:05:00,29.59,29.65,29.59,29.63,809917.0,24.8787,24.9291,24.8787,24.9123,809917.0
2018-04-18 15:10:00,29.63,29.65,29.62,29.63,446809.0,24.9123,24.9291,24.9039,24.9123,446809.0
2018-04-18 15:15:00,29.63,29.66,29.63,29.64,622441.0,24.9123,24.9375,24.9123,24.9207,622441.0
2018-04-18 15:20:00,29.64,29.65,29.57,29.58,618932.0,24.9207,24.9291,24.8619,24.8703,618932.0
2018-04-18 15:25:00,29.58,29.58,29.55,29.58,643866.0,24.8703,24.8703,24.845,24.8703,643866.0
2018-04-18 15:30:00,29.58,29.61,29.57,29.61,643199.0,24.8703,24.8955,24.8619,24.8955,643199.0
2018-04-18 15:35:00,29.6,29.63,29.6,29.61,959019.0,24.8871,24.9123,24.8871,24.8955,959019.0
2018-04-18 15:40:00,29.61,29.61,29.55,29.56,993632.0,24.8955,24.8955,24.845,24.8535,993632.0
2018-04-18 15:45:00,29.56,29.57,29.51,29.52,1434780.0,24.8535,24.8619,24.8114,24.8198,1434780.0
2018-04-18 15:50:00,29.51,29.53,29.5,29.51,1721016.0,24.8114,24.8282,24.803,24.8114,1721016.0
2018-04-18 15:55:00,29.52,29.53,29.5,29.52,3516224.0,24.8198,24.8282,24.803,24.8198,3516224.0
2018-04-19 09:30:00,29.54,29.87,29.54,29.75,4353749.0,24.8366,25.1141,24.8366,25.0132,4353749.0
2018-04-19 09:35:00,29.74,29.95,29.71,29.88,3156054.0,25.0048,25.1814,24.9796,25.1225,3156054.0
2018-04-19 09:40:00,29.88,29.98,29.81,29.83,2682044.0,25.1225,25.2066,25.0636,25.0805,2682044.0
2018-04-19 09:45:00,29.84,29.9,29.78,29.81,1836619.0,25.0889,25.1393,25.0384,25.0636,1836619.0
2018-04-19 09:50:00,29.8,29.81,29.74,29.77,1274119.0,25.0552,25.0636,25.0048,25.03,1274119.0
2018-04-19 09:55:00,29.78,29.88,29.75,29.87,1399549.0,25.0384,25.1225,25.0132,25.1141,1399549.0
2018-04-19 10:00:00,29.86,29.88,29.76,29.77,704678.0,25.1057,25.1225,25.0216,25.03,704678.0
2018-04-19 10:05:00,29.77,29.79,29.68,29.7,1071807.0,25.03,25.0468,24.9543,24.9712,1071807.0
2018-04-19 10:10:00,29.7,29.76,29.66,29.76,1137013.0,24.9712,25.0216,24.9375,25.0216,1137013.0
2018-04-19 10:15:00,29.76,29.81,29.74,29.79,832178.0,25.0216,25.0636,25.0048,25.0468,832178.0
2018-04-19 10:20:00,29.8,29.86,29.79,29.86,904737.0,25.0552,25.1057,25.0468,25.1057,904737.0
2018-04-19 10:25:00,29.86,29.93,29.86,29.93,1303434.0,25.1057,25.1645,25.1057,25.1645,1303434.0
2018-04-19 10:30:00,29.93,29.98,29.9,29.95,1522090.0,25.1645,25.2066,25.1393,25.1814,1522090.0
2018-04-19 10:35:00,29.95,30.01,29.95,30.01,1411844.0,25.1814,25.2318,25.1814,25.2318,1411844.0
2018-04-19 10:40:00,30.01,30.02,29.9,29.91,1562652.0,25.2318,25.2402,25.1393,25.1477,1562652.0
2018-04-19 10:45:00,29.9,29.95,29.89,29.94,833697.0,25.1393,25.1814,25.1309,25.1729,833697.0
2018-04-19 10:50:00,29.93,29.94,29.83,29.86,1147136.0,25.1645,25.1729,25.0805,25.1057,1147136.0
2018-04-19 10:55:00,29.85,29.93,29.81,29.92,860814.0,25.0973,25.1645,25.0636,25.1561,860814.0
2018-04-19 11:00:00,29.92,29.93,29.83,29.9,970177.0,25.1561,25.1645,25.0805,25.1393,970177.0
2018-04-19 11:05:00,29.9,29.97,29.89,29.93,693450.0,25.1393,25.1982,25.1309,25.1645,693450.0
2018-04-19 11:10:00,29.94,29.96,29.88,29.9,1020500.0,25.1729,25.1898,25.1225,25.1393,1020500.0
2018-04-19 11:15:00,29.89,29.92,29.88,29.9,717657.0,25.1309,25.1561,25.1225,25.1393,717657.0
2018-04-19 11:20:00,29.89,29.98,29.85,29.98,1099308.0,25.1309,25.2066,25.0973,25.2066,1099308.0
2018-04-19 11:25:00,29.98,30.04,29.93,30.04,1233781.0,25.2066,25.257,25.1645,25.257,1233781.0
2018-04-19 11:30:00,30.03,30.08,30.02,30.06,1375637.0,25.2486,25.2907,25.2402,25.2738,1375637.0
2018-04-19 11:35:00,30.07,30.09,30.03,30.05,847670.0,25.2823,25.2991,25.2486,25.2654,847670.0
2018-04-19 11:40:00,30.05,30.12,30.04,30.12,1054614.0,25.2654,25.3243,25.257,25.3243,1054614.0
2018-04-19 11:45:00,30.11,30.15,30.09,30.15,810216.0,25.3159,25.3495,25.2991,25.3495,810216.0
2018-04-19 11:50:00,30.15,30.2,30.12,30.18,1975397.0,25.3495,25.3916,25.3243,25.3747,1975397.0
2018-04-19 11:55:00,30.18,30.24,30.17,30.23,2169947.0,25.3747,25.4252,25.3663,25.4168,2169947.0
2018-04-19 12:00:00,30.22,30.23,30.16,30.21,1064037.0,25.4084,25.4168,25.3579,25.4,1064037.0
2018-04-19 12:05:00,30.21,30.21,30.13,30.16,767852.0,25.4,25.4,25.3327,25.3579,767852.0
2018-04-19 12:10:00,30.17,30.19,30.14,30.18,594515.0,25.3663,25.3831,25.3411,25.3747,594515.0
2018-04-19 12:15:00,30.17,30.2,30.14,30.16,575928.0,25.3663,25.3916,25.3411,25.3579,575928.0
2018-04-19 12:20:00,30.16,30.19,30.14,30.17,639220.0,25.3579,25.3831,25.3411,25.3663,639220.0
2018-04-19 12:25:00,30.16,30.2,30.15,30.19,370459.0,25.3579,25.3916,25.3495,25.3831,370459.0
2018-04-19 12:30:00,30.2,30.23,30.16,30.18,620221.0,25.3916,25.4168,25.3579,25.3747,620221.0
2018-04-19 12:35:00,30.19,30.19,30.11,30.14,667460.0,25.3831,25.3831,25.3159,25.3411,667460.0
2018-04-19 12:40:00,30.15,30.15,30.09,30.09,558993.0,25.3495,25.3495,25.2991,25.2991,558993.0
2018-04-19 12:45:00,30.1,30.19,30.05,30.13,677632.0,25.3075,25.3831,25.2654,25.3327,677632.0
2018-04-19 12:50:00,30.13,30.15,30.09,30.13,415960.0,25.3327,25.3495,25.2991,25.3327,415960.0
2018-04-19 12:55:00,30.12,30.13,30.08,30.1,400580.0,25.3243,25.3327,25.2907,25.3075,400580.0
2018-04-19 13:00:00,30.1,30.11,30.05,30.1,468146.0,25.3075,25.3159,25.2654,25.3075,468146.0
2018-04-19 13:05:00,30.09,30.11,30.06,30.08,463808.0,25.2991,25.3159,25.2738,25.2907,463808.0
2018-04-19 13:10:00,30.07,30.12,30.07,30.12,310678.0,25.2823,25.3243,25.2823,25.3243,310678.0
2018-04-19 13:15:00,30.11,30.15,30.11,30.13,412683.0,25.3159,25.3495,25.3159,25.3327,412683.0
2018-04-19 13:20:00,30.13,30.14,30.09,30.12,492542.0,25.3327,25.3411,25.2991,25.3243,492542.0
2018-04-19 13:25:00,30.11,30.12,30.03,30.04,616357.0,25.3159,25.3243,25.2486,25.257,616357.0
2018-04-19 13:30:00,30.04,30.08,30.02,30.02,571533.0,25.257,25.2907,25.2402,25.2402,571533.0
2018-04-19 13:35:00,30.01,30.11,30.01,30.1,752287.0,25.2318,25.3159,25.2318,25.3075,752287.0
2018-04-19 13:40:00,30.1,30.13,30.08,30.12,446052.0,25.3075,25.3327,25.2907,25.3243,446052.0
2018-04-19 13:45:00,30.12,30.13,30.08,30.09,409840.0,25.3243,25.3327,25.2907,25.2991,409840.0
2018-04-19 13:50:00,30.09,30.13,30.08,30.12,405975.0,25.2991,25.3327,25.2907,25.3243,405975.0
2018-04-19 13:55:00,30.13,30.14,30.09,30.11,380481.0,25.3327,25.3411,25.2991,25.3159,380481.0
2018-04-19 14:00:00,30.1,30.12,30.05,30.05,587182.0,25.3075,25.3243,25.2654,25.2654,587182.0
2018-04-19 14:05:00,30.05,30.1,30.05,30.07,658974.0,25.2654,25.3075,25.2654,25.2823,658974.0
2018-04-19 14:10:00,30.07,30.09,30.04,30.05,387924.0,25.2823,25.2991,25.257,25.2654,387924.0
2018-04-19 14:15:00,30.05,30.06,30.01,30.01,470753.0,25.2654,25.2738,25.2318,25.2318,470753.0
2018-04-19 14:20:00,30.02,30.04,29.97,30.0,540219.0,25.2402,25.257,25.1982,25.2234,540219.0
2018-04-19 14:25:00,30.0,30.03,29.96,30.0,393089.0,25.2234,25.2486,25.1898,25.2234,393089.0
2018-04-19 14:30:00,30.0,30.05,29.99,30.04,319590.0,25.2234,25.2654,25.215,25.257,319590.0
2018-04-19 14:35:00,30.04,30.07,29.99,30.06,739149.0,25.257,25.2823,25.215,25.2738,739149.0
2018-04-19 14:40:00,30.06,30.09,30.05,30.09,328734.0,25.2738,25.2991,25.2654,25.2991,328734.0
2018-04-19 14:45:00,30.08,30.12,30.07,30.09,550237.0,25.2907,25.3243,25.2823,25.2991,550237.0
2018-04-19 14:50:00,30.08,30.11,30.06,30.09,368915.0,25.2907,25.3159,25.2738,25.2991,368915.0
2018-04-19 14:55:00,30.09,30.12,30.08,30.12,454351.0,25.2991,25.3243,25.2907,25.3243,454351.0
2018-04-19 15:00:00,30.11,30.15,30.1,30.12,521887.0,25.3159,25.3495,25.3075,25.3243,521887.0
2018-04-19 15:05:00,30.12,30.14,30.09,30.14,630402.0,25.3243,25.3411,25.2991,25.3411,630402.0
2018-04-19 15:10:00,30.13,30.14,30.11,30.13,665720.0,25.3327,25.3411,25.3159,25.3327,665720.0
2018-04-19 15:15:00,30.13,30.13,30.09,30.13,386906.0,25.3327,25.3327,25.2991,25.3327,386906.0
2018-04-19 15:20:00,30.13,30.14,30.1,30.12,260680.0,25.3327,25.3411,25.3075,25.3243,260680.0
2018-04-19 15:25:00,30.11,30.12,30.06,30.07,633253.0,25.3159,25.3243,25.2738,25.2823,633253.0
2018-04-19 15:30:00,30.06,30.15,30.05,30.15,794806.0,25.2738,25.3495,25.2654,25.3495,794806.0
2018-04-19 15:35:00,30.15,30.24,30.14,30.19,2468010.0,25.3495,25.4252,25.3411,25.3831,2468010.0
2018-04-19 15:40:00,30.2,30.21,30.14,30.2,1367368.0,25.3916,25.4,25.3411,25.3916,1367368.0
2018-04-19 15:45:00,30.2,30.21,30.14,30.21,1223530.0,25.3916,25.4,25.3411,25.4,1223530.0
2018-04-19 15:50:00,30.21,30.22,30.17,30.19,1629556.0,25.4,25.4084,25.3663,25.3831,1629556.0
2018-04-19 15:55:00,30.2,30.22,30.16,30.19,2472398.0,25.3916,25.4084,25.3579,25.3831,2472398.0
2018-04-20 09:30:00,30.26,30.34,30.25,30.33,4536177.0,25.442,25.5093,25.4336,25.5009,4536177.0
2018-04-20 09:35:00,30.33,30.36,30.3,30.35,1217664.0,25.5009,25.5261,25.4756,25.5177,1217664.0
2018-04-20 09:40:00,30.35,30.4,30.32,30.36,1583911.0,25.5177,25.5597,25.4924,25.5261,1583911.0
2018-04-20 09:45:00,30.36,30.45,30.35,30.43,1169987.0,25.5261,25.6017,25.5177,25.5849,1169987.0
2018-04-20 09:50:00,30.43,30.47,30.42,30.43,1130393.0,25.5849,25.6186,25.5765,25.5849,1130393.0
2018-04-20 09:55:00,30.44,30.53,30.43,30.52,1317671.0,25.5933,25.669,25.5849,25.6606,1317671.0
2018-04-20 10:00:00,30.52,30.53,30.45,30.48,1304357.0,25.6606,25.669,25.6017,25.627,1304357.0
2018-04-20 10:05:00,30.48,30.53,30.47,30.48,894464.0,25.627,25.669,25.6186,25.627,894464.0
2018-04-20 10:10:00,30.47,30.48,30.32,30.34,1367667.0,25.6186,25.627,25.4924,25.5093,1367667.0
2018-04-20 10:15:00,30.34,30.37,30.27,30.34,953168.0,25.5093,25.5345,25.4504,25.5093,953168.0
2018-04-20 10:20:00,30.35,30.38,30.31,30.34,707641.0,25.5177,25.5429,25.484,25.5093,707641.0
2018-04-20 10:25:00,30.33,30.36,30.32,30.36,535102.0,25.5009,25.5261,25.4924,25.5261,535102.0
2018-04-20 10:30:00,30.36,30.39,30.31,30.33,617706.0,25.5261,25.5513,25.484,25.5009,617706.0
2018-04-20 10:35:00,30.33,30.38,30.29,30.37,535812.0,25.5009,25.5429,25.4672,25.5345,535812.0
2018-04-20 10:40:00,30.37,30.37,30.3,30.37,506841.0,25.5345,25.5345,25.4756,25.5345,506841.0
2018-04-20 10:45:00,30.36,30.38,30.34,30.34,571428.0,25.5261,25.5429,25.5093,25.5093,571428.0
2018-04-20 10:50:00,30.34,30.37,30.28,30.3,661585.0,25.5093,25.5345,25.4588,25.4756,661585.0
2018-04-20 10:55:00,30.31,30.34,30.28,30.29,530909.0,25.484,25.5093,25.4588,25.4672,530909.0
2018-04-20 11:00:00,30.29,30.3,30.19,30.21,1103734.0,25.4672,25.4756,25.3831,25.4,1103734.0
2018-04-20 11:05:00,30.22,30.24,30.16,30.2,1055407.0,25.4084,25.4252,25.3579,25.3916,1055407.0
2018-04-20 11:10:00,30.2,30.21,30.13,30.18,1559288.0,25.3916,25.4,25.3327,25.3747,1559288.0
2018-04-20 11:15:00,30.18,30.25,30.18,30.24,509234.0,25.3747,25.4336,25.3747,25.4252,509234.0
2018-04-20 11:20:00,30.24,30.27,30.2,30.21,689396.0,25.4252,25.4504,25.3916,25.4,689396.0
2018-04-20 11:25:00,30.21,30.25,30.19,30.23,491752.0,25.4,25.4336,25.3831,25.4168,491752.0
2018-04-20 11:30:00,30.23,30.3,30.22,30.29,554227.0,25.4168,25.4756,25.4084,25.4672,554227.0
2018-04-20 11:35:00,30.29,30.4,30.28,30.39,888187.0,25.4672,25.5597,25.4588,25.5513,888187.0
2018-04-20 11:40:00,30.38,30.42,30.35,30.4,620374.0,25.5429,25.5765,25.5177,25.5597,620374.0
2018-04-20 11:45:00,30.4,30.42,30.36,30.37,611945.0,25.5597,25.5765,25.5261,25.5345,611945.0
2018-04-20 11:50:00,30.36,30.42,30.36,30.4,302483.0,25.5261,25.5765,25.5261,25.5597,302483.0
2018-04-20 11:55:00,30.4,30.41,30.35,30.38,469451.0,25.5597,25.5681,25.5177,25.5429,469451.0
2018-04-20 12:00:00,30.39,30.39,30.35,30.36,359580.0,25.5513,25.5513,25.5177,25.5261,359580.0
2018-04-20 12:05:00,30.35,30.38,30.33,30.36,258574.0,25.5177,25.5429,25.5009,25.5261,258574.0
2018-04-20 12:10:00,30.37,30.37,30.31,30.32,242387.0,25.5345,25.5345,25.484,25.4924,242387.0
2018-04-20 12:15:00,30.33,30.36,30.31,30.32,269066.0,25.5009,25.5261,25.484,25.4924,269066.0
2018-04-20 12:20:00,30.32,30.35,30.31,30.33,421095.0,25.4924,25.5177,25.484,25.5009,421095.0
2018-04-20 12:25:00,30.34,30.36,30.32,30.34,476365.0,25.5093,25.5261,25.4924,25.5093,476365.0
2018-04-20 12:30:00,30.34,30.34,30.28,30.34,436792.0,25.5093,25.5093,25.4588,25.5093,436792.0
2018-04-20 12:35:00,30.33,30.36,30.29,30.3,252375.0,25.5009,25.5261,25.4672,25.4756,252375.0
2018-04-20 12:40:00,30.3,30.33,30.26,30.27,366928.0,25.4756,25.5009,25.442,25.4504,366928.0
2018-04-20 12:45:00,30.27,30.32,30.25,30.29,378775.0,25.4504,25.4924,25.4336,25.4672,378775.0
2018-04-20 12:50:00,30.29,30.33,30.26,30.32,259037.0,25.4672,25.5009,25.442,25.4924,259037.0
2018-04-20 12:55:00,30.32,30.34,30.28,30.28,320979.0,25.4924,25.5093,25.4588,25.4588,320979.0
2018-04-20 13:00:00,30.28,30.33,30.26,30.3,309286.0,25.4588,25.5009,25.442,25.4756,309286.0
2018-04-20 13:05:00,30.3,30.32,30.28,30.31,223973.0,25.4756,25.4924,25.4588,25.484,223973.0
2018-04-20 13:10:00,30.32,30.37,30.29,30.37,722741.0,25.4924,25.5345,25.4672,25.5345,722741.0
2018-04-20 13:15:00,30.37,30.38,30.34,30.36,316445.0,25.5345,25.5429,25.5093,25.5261,316445.0
2018-04-20 13:20:00,30.36,30.37,30.29,30.3,403458.0,25.5261,25.5345,25.4672,25.4756,403458.0
2018-04-20 13:25:00,30.31,30.38,30.31,30.38,669842.0,25.484,25.5429,25.484,25.5429,669842.0
2018-04-20 13:30:00,30.37,30.38,30.33,30.35,483111.0,25.5345,25.5429,25.5009,25.5177,483111.0
2018-04-20 13:35:00,30.35,30.39,30.34,30.38,308302.0,25.5177,25.5513,25.5093,25.5429,308302.0
2018-04-20 13:40:00,30.38,30.39,30.36,30.37,200402.0,25.5429,25.5513,25.5261,25.5345,200402.0
2018-04-20 13:45:00,30.37,30.37,30.33,30.33,224113.0,25.5345,25.5345,25.5009,25.5009,224113.0
2018-04-20 13:50:00,30.34,30.34,30.31,30.34,315269.0,25.5093,25.5093,25.484,25.5093,315269.0
2018-04-20 13:55:00,30.34,30.36,30.31,30.31,201783.0,25.5093,25.5261,25.484,25.484,201783.0
2018-04-20 14:00:00,30.32,30.32,30.28,30.3,353235.0,25.4924,25.4924,25.4588,25.4756,353235.0
2018-04-20 14:05:00,30.3,30.32,30.28,30.3,406648.0,25.4756,25.4924,25.4588,25.4756,406648.0
2018-04-20 14:10:00,30.3,30.33,30.29,30.3,374726.0,25.4756,25.5009,25.4672,25.4756,374726.0
2018-04-20 14:15:00,30.31,30.31,30.28,30.3,374309.0,25.484,25.484,25.4588,25.4756,374309.0
2018-04-20 14:20:00,30.3,30.35,30.28,30.34,493953.0,25.4756,25.5177,25.4588,25.5093,493953.0
2018-04-20 14:25:00,30.33,30.35,30.31,30.35,386068.0,25.5009,25.5177,25.484,25.5177,386068.0
2018-04-20 14:30:00,30.35,30.35,30.25,30.28,440493.0,25.5177,25.5177,25.4336,25.4588,440493.0
2018-04-20 14:35:00,30.28,30.28,30.22,30.25,428676.0,25.4588,25.4588,25.4084,25.4336,428676.0
2018-04-20 14:40:00,30.25,30.27,30.23,30.23,307472.0,25.4336,25.4504,25.4168,25.4168,307472.0
2018-04-20 14:45:00,30.23,30.24,30.19,30.22,419454.0,25.4168,25.4252,25.3831,25.4084,419454.0
2018-04-20 14:50:00,30.21,30.24,30.2,30.22,526688.0,25.4,25.4252,25.3916,25.4084,526688.0
2018-04-20 14:55:00,30.22,30.27,30.22,30.23,496796.0,25.4084,25.4504,25.4084,25.4168,496796.0
2018-04-20 15:00:00,30.24,30.25,30.18,30.22,521164.0,25.4252,25.4336,25.3747,25.4084,521164.0
2018-04-20 15:05:00,30.21,30.22,30.14,30.16,494050.0,25.4,25.4084,25.3411,25.3579,494050.0
2018-04-20 15:10:00,30.15,30.23,30.15,30.21,492293.0,25.3495,25.4168,25.3495,25.4,492293.0
2018-04-20 15:15:00,30.22,30.23,30.14,30.14,705582.0,25.4084,25.4168,25.3411,25.3411,705582.0
2018-04-20 15:20:00,30.15,30.22,30.15,30.21,406417.0,25.3495,25.4084,25.3495,25.4,406417.0
2018-04-20 15:25:00,30.21,30.22,30.17,30.2,496453.0,25.4,25.4084,25.3663,25.3916,496453.0
2018-04-20 15:30:00,30.2,30.21,30.14,30.18,943007.0,25.3916,25.4,25.3411,25.3747,943007.0
2018-04-20 15:35:00,30.19,30.25,30.17,30.22,1154541.0,25.3831,25.4336,25.3663,25.4084,1154541.0
2018-04-20 15:40:00,30.22,30.26,30.19,30.2,1216637.0,25.4084,25.442,25.3831,25.3916,1216637.0
2018-04-20 15:45:00,30.19,30.2,30.14,30.18,1383999.0,25.3831,25.3916,25.3411,25.3747,1383999.0
2018-04-20 15:50:00,30.18,30.21,30.15,30.2,1442300.0,25.3747,25.4,25.3495,25.3916,1442300.0
2018-04-20 15:55:00,30.21,30.26,30.19,30.26,3728513.0,25.4,25.442,25.3831,25.442,3728513.0
2018-04-23 09:30:00,30.27,30.4,30.26,30.34,1790512.0,25.4504,25.5597,25.442,25.5093,1790512.0
2018-04-23 09:35:00,30.34,30.35,30.26,30.3,843128.0,25.5093,25.5177,25.442,25.4756,843128.0
2018-04-23 09:40:00,30.29,30.3,30.19,30.22,949714.0,25.4672,25.4756,25.3831,25.4084,949714.0
2018-04-23 09:45:00,30.23,30.27,30.17,30.19,661240.0,25.4168,25.4504,25.3663,25.3831,661240.0
2018-04-23 09:50:00,30.19,30.22,30.12,30.21,898736.0,25.3831,25.4084,25.3243,25.4,898736.0
2018-04-23 09:55:00,30.21,30.23,30.18,30.23,1134715.0,25.4,25.4168,25.3747,25.4168,1134715.0
2018-04-23 10:00:00,30.23,30.25,30.18,30.2,365561.0,25.4168,25.4336,25.3747,25.3916,365561.0
2018-04-23 10:05:00,30.19,30.22,30.17,30.2,838716.0,25.3831,25.4084,25.3663,25.3916,838716.0
2018-04-23 10:10:00,30.2,30.24,30.17,30.19,354573.0,25.3916,25.4252,25.3663,25.3831,354573.0
2018-04-23 10:15:00,30.18,30.26,30.17,30.25,448344.0,25.3747,25.442,25.3663,25.4336,448344.0
2018-04-23 10:20:00,30.25,30.29,30.22,30.29,515598.0,25.4336,25.4672,25.4084,25.4672,515598.0
2018-04-23 10:25:00,30.28,30.32,30.26,30.27,590860.0,25.4588,25.4924,25.442,25.4504,590860.0
2018-04-23 10:30:00,30.26,30.28,30.2,30.21,714976.0,25.442,25.4588,25.3916,25.4,714976.0
2018-04-23 10:35:00,30.22,30.22,30.12,30.18,907243.0,25.4084,25.4084,25.3243,25.3747,907243.0
2018-04-23 10:40:00,30.18,30.19,30.14,30.18,837178.0,25.3747,25.3831,25.3411,25.3747,837178.0
2018-04-23 10:45:00,30.18,30.25,30.17,30.22,646855.0,25.3747,25.4336,25.3663,25.4084,646855.0
2018-04-23 10:50:00,30.22,30.23,30.18,30.21,494114.0,25.4084,25.4168,25.3747,25.4,494114.0
2018-04-23 10:55:00,30.2,30.23,30.19,30.21,488989.0,25.3916,25.4168,25.3831,25.4,488989.0
2018-04-23 11:00:00,30.21,30.23,30.18,30.22,422592.0,25.4,25.4168,25.3747,25.4084,422592.0
2018-04-23 11:05:00,30.22,30.32,30.22,30.31,537400.0,25.4084,25.4924,25.4084,25.484,537400.0
2018-04-23 11:10:00,30.31,30.39,30.3,30.35,1100046.0,25.484,25.5513,25.4756,25.5177,1100046.0
2018-04-23 11:15:00,30.35,30.36,30.3,30.33,462806.0,25.5177,25.5261,25.4756,25.5009,462806.0
2018-04-23 11:20:00,30.33,30.35,30.28,30.3,705145.0,25.5009,25.5177,25.4588,25.4756,705145.0
2018-04-23 11:25:00,30.3,30.35,30.26,30.34,444274.0,25.4756,25.5177,25.442,25.5093,444274.0
2018-04-23 11:30:00,30.35,30.37,30.32,30.36,525155.0,25.5177,25.5345,25.4924,25.5261,525155.0
2018-04-23 11:35:00,30.36,30.39,30.34,30.34,527851.0,25.5261,25.5513,25.5093,25.5093,527851.0
2018-04-23 11:40:00,30.34,30.4,30.34,30.4,552475.0,25.5093,25.5597,25.5093,25.5597,552475.0
2018-04-23 11:45:00,30.39,30.4,30.32,30.33,347879.0,25.5513,25.5597,25.4924,25.5009,347879.0
2018-04-23 11:50:00,30.33,30.38,30.32,30.38,357212.0,25.5009,25.5429,25.4924,25.5429,357212.0
2018-04-23 11:55:00,30.38,30.4,30.35,30.37,332124.0,25.5429,25.5597,25.5177,25.5345,332124.0
2018-04-23 12:00:00,30.38,30.38,30.34,30.35,187333.0,25.5429,25.5429,25.5093,25.5177,187333.0
2018-04-23 12:05:00,30.35,30.38,30.34,30.37,255803.0,25.5177,25.5429,25.5093,25.5345,255803.0
2018-04-23 12:10:00,30.37,30.4,30.36,30.37,685841.0,25.5345,25.5597,25.5261,25.5345,685841.0
2018-04-23 12:15:00,30.38,30.38,30.34,30.35,363389.0,25.5429,25.5429,25.5093,25.5177,363389.0
2018-04-23 12:20:00,30.34,30.38,30.33,30.36,223759.0,25.5093,25.5429,25.5009,25.5261,223759.0
2018-04-23 12:25:00,30.36,30.37,30.34,30.37,247608.0,25.5261,25.5345,25.5093,25.5345,247608.0
2018-04-23 12:30:00,30.37,30.4,30.36,30.39,677342.0,25.5345,25.5597,25.5261,25.5513,677342.0
2018-04-23 12:35:00,30.39,30.39,30.33,30.37,709205.0,25.5513,25.5513,25.5009,25.5345,709205.0
2018-04-23 12:40:00,30.37,30.39,30.36,30.37,542368.0,25.5345,25.5513,25.5261,25.5345,542368.0
2018-04-23 12:45:00,30.38,30.4,30.33,30.34,612407.0,25.5429,25.5597,25.5009,25.5093,612407.0
2018-04-23 12:50:00,30.33,30.38,30.33,30.36,394462.0,25.5009,25.5429,25.5009,25.5261,394462.0
2018-04-23 12:55:00,30.36,30.38,30.34,30.38,277904.0,25.5261,25.5429,25.5093,25.5429,277904.0
2018-04-23 13:00:00,30.37,30.4,30.36,30.38,306329.0,25.5345,25.5597,25.5261,25.5429,306329.0
2018-04-23 13:05:00,30.38,30.39,30.36,30.36,155140.0,25.5429,25.5513,25.5261,25.5261,155140.0
2018-04-23 13:10:00,30.36,30.39,30.36,30.38,290008.0,25.5261,25.5513,25.5261,25.5429,290008.0
2018-04-23 13:15:00,30.39,30.39,30.35,30.36,186627.0,25.5513,25.5513,25.5177,25.5261,186627.0
2018-04-23 13:20:00,30.36,30.38,30.35,30.37,260637.0,25.5261,25.5429,25.5177,25.5345,260637.0
2018-04-23 13:25:00,30.36,30.38,30.35,30.36,213150.0,25.5261,25.5429,25.5177,25.5261,213150.0
2018-04-23 13:30:00,30.36,30.38,30.33,30.33,295698.0,25.5261,25.5429,25.5009,25.5009,295698.0
2018-04-23 13:35:00,30.34,30.37,30.33,30.34,359711.0,25.5093,25.5345,25.5009,25.5093,359711.0
2018-04-23 13:40:00,30.34,30.35,30.31,30.32,350003.0,25.5093,25.5177,25.484,25.4924,350003.0
2018-04-23 13:45:00,30.32,30.36,30.31,30.35,218898.0,25.4924,25.5261,25.484,25.5177,218898.0
2018-04-23 13:50:00,30.35,30.38,30.35,30.36,293053.0,25.5177,25.5429,25.5177,25.5261,293053.0
2018-04-23 13:55:00,30.36,30.4,30.36,30.39,293534.0,25.5261,25.5597,25.5261,25.5513,293534.0
2018-04-23 14:00:00,30.39,30.4,30.34,30.35,342996.0,25.5513,25.5597,25.5093,25.5177,342996.0
2018-04-23 14:05:00,30.36,30.36,30.29,30.32,500419.0,25.5261,25.5261,25.4672,25.4924,500419.0
2018-04-23 14:10:00,30.32,30.35,30.29,30.3,350958.0,25.4924,25.5177,25.4672,25.4756,350958.0
2018-04-23 14:15:00,30.3,30.31,30.26,30.29,447537.0,25.4756,25.484,25.442,25.4672,447537.0
2018-04-23 14:20:00,30.28,30.29,30.21,30.21,524850.0,25.4588,25.4672,25.4,25.4,524850.0
2018-04-23 14:25:00,30.22,30.27,30.21,30.26,417391.0,25.4084,25.4504,25.4,25.442,417391.0
2018-04-23 14:30:00,30.26,30.27,30.21,30.22,506507.0,25.442,25.4504,25.4,25.4084,506507.0
2018-04-23 14:35:00,30.22,30.25,30.2,30.24,334447.0,25.4084,25.4336,25.3916,25.4252,334447.0
2018-04-23 14:40:00,30.24,30.29,30.23,30.28,341626.0,25.4252,25.4672,25.4168,25.4588,341626.0
2018-04-23 14:45:00,30.28,30.29,30.23,30.23,364903.0,25.4588,25.4672,25.4168,25.4168,364903.0
2018-04-23 14:50:00,30.23,30.25,30.18,30.19,493786.0,25.4168,25.4336,25.3747,25.3831,493786.0
2018-04-23 14:55:00,30.19,30.22,30.18,30.22,486851.0,25.3831,25.4084,25.3747,25.4084,486851.0
2018-04-23 15:00:00,30.21,30.27,30.2,30.26,499898.0,25.4,25.4504,25.3916,25.442,499898.0
2018-04-23 15:05:00,30.26,30.28,30.24,30.25,402183.0,25.442,25.4588,25.4252,25.4336,402183.0
2018-04-23 15:10:00,30.25,30.29,30.24,30.27,453959.0,25.4336,25.4672,25.4252,25.4504,453959.0
2018-04-23 15:15:00,30.27,30.27,30.25,30.26,456452.0,25.4504,25.4504,25.4336,25.442,456452.0
2018-04-23 15:20:00,30.26,30.29,30.24,30.25,473069.0,25.442,25.4672,25.4252,25.4336,473069.0
2018-04-23 15:25:00,30.25,30.28,30.25,30.27,275208.0,25.4336,25.4588,25.4336,25.4504,275208.0
2018-04-23 15:30:00,30.28,30.3,30.26,30.27,682071.0,25.4588,25.4756,25.442,25.4504,682071.0
2018-04-23 15:35:00,30.27,30.28,30.22,30.24,593070.0,25.4504,25.4588,25.4084,25.4252,593070.0
2018-04-23 15:40:00,30.25,30.26,30.22,30.26,653870.0,25.4336,25.442,25.4084,25.442,653870.0
2018-04-23 15:45:00,30.26,30.28,30.24,30.27,759618.0,25.442,25.4588,25.4252,25.4504,759618.0
2018-04-23 15:50:00,30.26,30.29,30.22,30.22,1160050.0,25.442,25.4672,25.4084,25.4084,1160050.0
2018-04-23 15:55:00,30.22,30.31,30.22,30.31,2499613.0,25.4084,25.484,25.4084,25.484,2499613.0
2018-04-24 09:30:00,30.46,30.52,30.41,30.44,1717176.0,25.6102,25.6606,25.5681,25.5933,1717176.0
2018-04-24 09:35:00,30.44,30.46,30.35,30.43,1049837.0,25.5933,25.6102,25.5177,25.5849,1049837.0
2018-04-24 09:40:00,30.43,30.48,30.41,30.48,681198.0,25.5849,25.627,25.5681,25.627,681198.0
2018-04-24 09:45:00,30.46,30.56,30.46,30.51,1867132.0,25.6102,25.6942,25.6102,25.6522,1867132.0
2018-04-24 09:50:00,30.51,30.56,30.48,30.5,1051296.0,25.6522,25.6942,25.627,25.6438,1051296.0
2018-04-24 09:55:00,30.5,30.56,30.5,30.55,1198272.0,25.6438,25.6942,25.6438,25.6858,1198272.0
2018-04-24 10:00:00,30.55,30.68,30.54,30.68,2028345.0,25.6858,25.7951,25.6774,25.7951,2028345.0
2018-04-24 10:05:00,30.67,30.75,30.65,30.73,1751030.0,25.7867,25.854,25.7699,25.8372,1751030.0
2018-04-24 10:10:00,30.73,30.77,30.69,30.75,1445888.0,25.8372,25.8708,25.8035,25.854,1445888.0
2018-04-24 10:15:00,30.75,30.75,30.64,30.66,1172321.0,25.854,25.854,25.7615,25.7783,1172321.0
2018-04-24 10:20:00,30.67,30.7,30.63,30.65,767872.0,25.7867,25.8119,25.7531,25.7699,767872.0
2018-04-24 10:25:00,30.64,30.73,30.64,30.7,796376.0,25.7615,25.8372,25.7615,25.8119,796376.0
2018-04-24 10:30:00,30.7,30.73,30.62,30.67,1073383.0,25.8119,25.8372,25.7447,25.7867,1073383.0
2018-04-24 10:35:00,30.67,30.7,30.64,30.69,668710.0,25.7867,25.8119,25.7615,25.8035,668710.0
2018-04-24 10:40:00,30.69,30.74,30.67,30.72,670326.0,25.8035,25.8456,25.7867,25.8288,670326.0
2018-04-24 10:45:00,30.72,30.74,30.7,30.74,496464.0,25.8288,25.8456,25.8119,25.8456,496464.0
2018-04-24 10:50:00,30.74,30.76,30.72,30.73,1125845.0,25.8456,25.8624,25.8288,25.8372,1125845.0
2018-04-24 10:55:00,30.73,30.75,30.67,30.68,773313.0,25.8372,25.854,25.7867,25.7951,773313.0
2018-04-24 11:00:00,30.69,30.75,30.67,30.73,562099.0,25.8035,25.854,25.7867,25.8372,562099.0
2018-04-24 11:05:00,30.73,30.73,30.64,30.66,745479.0,25.8372,25.8372,25.7615,25.7783,745479.0
2018-04-24 11:10:00,30.67,30.68,30.63,30.67,483277.0,25.7867,25.7951,25.7531,25.7867,483277.0
2018-04-24 11:15:00,30.66,30.68,30.6,30.65,768207.0,25.7783,25.7951,25.7279,25.7699,768207.0
2018-04-24 11:20:00,30.65,30.73,30.64,30.67,1570795.0,25.7699,25.8372,25.7615,25.7867,1570795.0
2018-04-24 11:25:00,30.67,30.74,30.65,30.73,863635.0,25.7867,25.8456,25.7699,25.8372,863635.0
2018-04-24 11:30:00,30.74,30.78,30.71,30.77,840254.0,25.8456,25.8792,25.8204,25.8708,840254.0
2018-04-24 11:35:00,30.77,30.78,30.71,30.77,789503.0,25.8708,25.8792,25.8204,25.8708,789503.0
2018-04-24 11:40:00,30.77,30.82,30.77,30.81,1159841.0,25.8708,25.9128,25.8708,25.9044,1159841.0
2018-04-24 11:45:00,30.81,30.83,30.76,30.8,550129.0,25.9044,25.9212,25.8624,25.896,550129.0
2018-04-24 11:50:00,30.8,30.86,30.8,30.82,989168.0,25.896,25.9465,25.896,25.9128,989168.0
2018-04-24 11:55:00,30.81,30.86,30.8,30.8,822792.0,25.9044,25.9465,25.896,25.896,822792.0
2018-04-24 12:00:00,30.8,30.81,30.76,30.78,963729.0,25.896,25.9044,25.8624,25.8792,963729.0
2018-04-24 12:05:00,30.79,30.8,30.7,30.73,746666.0,25.8876,25.896,25.8119,25.8372,746666.0
2018-04-24 12:10:00,30.73,30.75,30.68,30.68,419682.0,25.8372,25.854,25.7951,25.7951,419682.0
2018-04-24 12:15:00,30.68,30.7,30.58,30.6,944609.0,25.7951,25.8119,25.711,25.7279,944609.0
2018-04-24 12:20:00,30.6,30.7,30.59,30.69,747915.0,25.7279,25.8119,25.7195,25.8035,747915.0
2018-04-24 12:25:00,30.69,30.69,30.56,30.61,723491.0,25.8035,25.8035,25.6942,25.7363,723491.0
2018-04-24 12:30:00,30.62,30.63,30.49,30.5,1373996.0,25.7447,25.7531,25.6354,25.6438,1373996.0
2018-04-24 12:35:00,30.5,30.56,30.48,30.53,1268557.0,25.6438,25.6942,25.627,25.669,1268557.0
2018-04-24 12:40:00,30.53,30.54,30.48,30.5,611765.0,25.669,25.6774,25.627,25.6438,611765.0
2018-04-24 12:45:00,30.5,30.53,30.47,30.51,599228.0,25.6438,25.669,25.6186,25.6522,599228.0
2018-04-24 12:50:00,30.51,30.52,30.45,30.45,519442.0,25.6522,25.6606,25.6017,25.6017,519442.0
2018-04-24 12:55:00,30.46,30.47,30.31,30.32,1747388.0,25.6102,25.6186,25.484,25.4924,1747388.0
2018-04-24 13:00:00,30.33,30.39,30.32,30.36,744382.0,25.5009,25.5513,25.4924,25.5261,744382.0
2018-04-24 13:05:00,30.36,30.43,30.32,30.4,1005388.0,25.5261,25.5849,25.4924,25.5597,1005388.0
2018-04-24 13:10:00,30.4,30.42,30.33,30.38,716155.0,25.5597,25.5765,25.5009,25.5429,716155.0
2018-04-24 13:15:00,30.37,30.39,30.26,30.26,971848.0,25.5345,25.5513,25.442,25.442,971848.0
2018-04-24 13:20:00,30.27,30.31,30.19,30.23,1118924.0,25.4504,25.484,25.3831,25.4168,1118924.0
2018-04-24 13:25:00,30.23,30.28,30.21,30.26,505884.0,25.4168,25.4588,25.4,25.442,505884.0
2018-04-24 13:30:00,30.26,30.28,30.21,30.22,439991.0,25.442,25.4588,25.4,25.4084,439991.0
2018-04-24 13:35:00,30.22,30.24,30.18,30.21,905517.0,25.4084,25.4252,25.3747,25.4,905517.0
2018-04-24 13:40:00,30.2,30.22,30.15,30.18,856228.0,25.3916,25.4084,25.3495,25.3747,856228.0
2018-04-24 13:45:00,30.17,30.23,30.15,30.21,512036.0,25.3663,25.4168,25.3495,25.4,512036.0
2018-04-24 13:50:00,30.21,30.23,30.12,30.16,811822.0,25.4,25.4168,25.3243,25.3579,811822.0
2018-04-24 13:55:00,30.15,30.16,30.09,30.13,680174.0,25.3495,25.3579,25.2991,25.3327,680174.0
2018-04-24 14:00:00,30.13,30.13,30.01,30.02,942226.0,25.3327,25.3327,25.2318,25.2402,942226.0
2018-04-24 14:05:00,30.02,30.06,30.0,30.03,1236283.0,25.2402,25.2738,25.2234,25.2486,1236283.0
2018-04-24 14:10:00,30.02,30.14,30.02,30.08,1244014.0,25.2402,25.3411,25.2402,25.2907,1244014.0
2018-04-24 14:15:00,30.08,30.1,30.0,30.09,937612.0,25.2907,25.3075,25.2234,25.2991,937612.0
2018-04-24 14:20:00,30.09,30.18,30.08,30.16,865198.0,25.2991,25.3747,25.2907,25.3579,865198.0
2018-04-24 14:25:00,30.17,30.17,30.03,30.04,741627.0,25.3663,25.3663,25.2486,25.257,741627.0
2018-04-24 14:30:00,30.04,30.13,30.03,30.12,631998.0,25.257,25.3327,25.2486,25.3243,631998.0
2018-04-24 14:35:00,30.11,30.15,30.02,30.03,852688.0,25.3159,25.3495,25.2402,25.2486,852688.0
2018-04-24 14:40:00,30.03,30.11,30.03,30.11,1401436.0,25.2486,25.3159,25.2486,25.3159,1401436.0
2018-04-24 14:45:00,30.1,30.12,30.06,30.1,584096.0,25.3075,25.3243,25.2738,25.3075,584096.0
2018-04-24 14:50:00,30.11,30.16,30.03,30.08,995986.0,25.3159,25.3579,25.2486,25.2907,995986.0
2018-04-24 14:55:00,30.08,30.14,30.07,30.1,688709.0,25.2907,25.3411,25.2823,25.3075,688709.0
2018-04-24 15:00:00,30.1,30.16,30.08,30.15,773000.0,25.3075,25.3579,25.2907,25.3495,773000.0
2018-04-24 15:05:00,30.14,30.2,30.13,30.16,935495.0,25.3411,25.3916,25.3327,25.3579,935495.0
2018-04-24 15:10:00,30.16,30.21,30.11,30.21,586598.0,25.3579,25.4,25.3159,25.4,586598.0
2018-04-24 15:15:00,30.2,30.23,30.11,30.12,773892.0,25.3916,25.4168,25.3159,25.3243,773892.0
2018-04-24 15:20:00,30.12,30.19,30.11,30.16,800424.0,25.3243,25.3831,25.3159,25.3579,800424.0
2018-04-24 15:25:00,30.16,30.16,30.11,30.13,759414.0,25.3579,25.3579,25.3159,25.3327,759414.0
2018-04-24 15:30:00,30.13,30.13,30.07,30.09,649237.0,25.3327,25.3327,25.2823,25.2991,649237.0
2018-04-24 15:35:00,30.08,30.09,30.05,30.08,740290.0,25.2907,25.2991,25.2654,25.2907,740290.0
2018-04-24 15:40:00,30.08,30.14,30.03,30.06,1073151.0,25.2907,25.3411,25.2486,25.2738,1073151.0
2018-04-24 15:45:00,30.06,30.18,30.05,30.14,1157062.0,25.2738,25.3747,25.2654,25.3411,1157062.0
2018-04-24 15:50:00,30.14,30.18,30.13,30.16,1549065.0,25.3411,25.3747,25.3327,25.3579,1549065.0
2018-04-24 15:55:00,30.17,30.2,30.14,30.18,2314836.0,25.3663,25.3916,25.3411,25.3747,2314836.0
2018-04-25 09:30:00,30.09,30.22,30.08,30.15,1992958.0,25.2991,25.4084,25.2907,25.3495,1992958.0
2018-04-25 09:35:00,30.14,30.16,30.03,30.1,1429351.0,25.3411,25.3579,25.2486,25.3075,1429351.0
2018-04-25 09:40:00,30.1,30.1,29.81,29.82,1755935.0,25.3075,25.3075,25.0636,25.0721,1755935.0
2018-04-25 09:45:00,29.83,29.96,29.8,29.92,1329362.0,25.0805,25.1898,25.0552,25.1561,1329362.0
2018-04-25 09:50:00,29.92,30.01,29.88,29.98,978342.0,25.1561,25.2318,25.1225,25.2066,978342.0
2018-04-25 09:55:00,29.98,30.0,29.92,29.93,864288.0,25.2066,25.2234,25.1561,25.1645,864288.0
2018-04-25 10:00:00,29.94,29.98,29.91,29.97,633716.0,25.1729,25.2066,25.1477,25.1982,633716.0
2018-04-25 10:05:00,29.97,30.02,29.95,29.98,971137.0,25.1982,25.2402,25.1814,25.2066,971137.0
2018-04-25 10:10:00,29.97,30.01,29.94,29.97,868925.0,25.1982,25.2318,25.1729,25.1982,868925.0
2018-04-25 10:15:00,29.97,30.0,29.93,29.95,736417.0,25.1982,25.2234,25.1645,25.1814,736417.0
2018-04-25 10:20:00,29.95,30.02,29.91,29.99,1020620.0,25.1814,25.2402,25.1477,25.215,1020620.0
2018-04-25 10:25:00,29.99,30.08,29.98,30.04,1226590.0,25.215,25.2907,25.2066,25.257,1226590.0
2018-04-25 10:30:00,30.04,30.16,30.03,30.16,1481636.0,25.257,25.3579,25.2486,25.3579,1481636.0
2018-04-25 10:35:00,30.16,30.2,30.1,30.15,1092426.0,25.3579,25.3916,25.3075,25.3495,1092426.0
2018-04-25 10:40:00,30.16,30.22,30.11,30.21,577445.0,25.3579,25.4084,25.3159,25.4,577445.0
2018-04-25 10:45:00,30.21,30.24,30.18,30.21,587187.0,25.4,25.4252,25.3747,25.4,587187.0
2018-04-25 10:50:00,30.21,30.21,30.09,30.12,646293.0,25.4,25.4,25.2991,25.3243,646293.0
2018-04-25 10:55:00,30.12,30.16,30.1,30.16,274067.0,25.3243,25.3579,25.3075,25.3579,274067.0
2018-04-25 11:00:00,30.16,30.24,30.13,30.23,1110663.0,25.3579,25.4252,25.3327,25.4168,1110663.0
2018-04-25 11:05:00,30.23,30.23,30.1,30.12,640306.0,25.4168,25.4168,25.3075,25.3243,640306.0
2018-04-25 11:10:00,30.13,30.16,30.08,30.08,513616.0,25.3327,25.3579,25.2907,25.2907,513616.0
2018-04-25 11:15:00,30.08,30.09,30.01,30.03,692653.0,25.2907,25.2991,25.2318,25.2486,692653.0
2018-04-25 11:20:00,30.03,30.09,30.0,30.05,726147.0,25.2486,25.2991,25.2234,25.2654,726147.0
2018-04-25 11:25:00,30.05,30.09,30.04,30.08,435212.0,25.2654,25.2991,25.257,25.2907,435212.0
2018-04-25 11:30:00,30.08,30.11,30.0,30.03,559310.0,25.2907,25.3159,25.2234,25.2486,559310.0
2018-04-25 11:35:00,30.03,30.05,29.98,29.99,428962.0,25.2486,25.2654,25.2066,25.215,428962.0
2018-04-25 11:40:00,29.98,30.04,29.98,30.03,249656.0,25.2066,25.257,25.2066,25.2486,249656.0
2018-04-25 11:45:00,30.04,30.05,29.96,29.96,423146.0,25.257,25.2654,25.1898,25.1898,423146.0
2018-04-25 11:50:00,29.96,30.01,29.93,29.98,530409.0,25.1898,25.2318,25.1645,25.2066,530409.0
2018-04-25 11:55:00,29.98,30.0,29.91,29.91,692109.0,25.2066,25.2234,25.1477,25.1477,692109.0
2018-04-25 12:00:00,29.91,29.96,29.88,29.9,567785.0,25.1477,25.1898,25.1225,25.1393,567785.0
2018-04-25 12:05:00,29.9,29.93,29.88,29.88,463659.0,25.1393,25.1645,25.1225,25.1225,463659.0
2018-04-25 12:10:00,29.89,29.93,29.86,29.91,610572.0,25.1309,25.1645,25.1057,25.1477,610572.0
2018-04-25 12:15:00,29.9,29.96,29.9,29.94,553326.0,25.1393,25.1898,25.1393,25.1729,553326.0
2018-04-25 12:20:00,29.94,29.97,29.91,29.95,350313.0,25.1729,25.1982,25.1477,25.1814,350313.0
2018-04-25 12:25:00,29.95,30.02,29.93,29.98,483313.0,25.1814,25.2402,25.1645,25.2066,483313.0
2018-04-25 12:30:00,29.97,30.08,29.96,30.07,1088051.0,25.1982,25.2907,25.1898,25.2823,1088051.0
2018-04-25 12:35:00,30.07,30.09,30.04,30.06,514359.0,25.2823,25.2991,25.257,25.2738,514359.0
2018-04-25 12:40:00,30.06,30.06,30.02,30.04,346062.0,25.2738,25.2738,25.2402,25.257,346062.0
2018-04-25 12:45:00,30.05,30.11,30.04,30.09,1068427.0,25.2654,25.3159,25.257,25.2991,1068427.0
2018-04-25 12:50:00,30.09,30.1,30.04,30.07,379697.0,25.2991,25.3075,25.257,25.2823,379697.0
2018-04-25 12:55:00,30.06,30.1,30.06,30.09,344326.0,25.2738,25.3075,25.2738,25.2991,344326.0
2018-04-25 13:00:00,30.08,30.14,30.08,30.12,522096.0,25.2907,25.3411,25.2907,25.3243,522096.0
2018-04-25 13:05:00,30.12,30.15,30.1,30.13,503616.0,25.3243,25.3495,25.3075,25.3327,503616.0
2018-04-25 13:10:00,30.14,30.14,30.06,30.07,505487.0,25.3411,25.3411,25.2738,25.2823,505487.0
2018-04-25 13:15:00,30.07,30.08,30.03,30.04,456066.0,25.2823,25.2907,25.2486,25.257,456066.0
2018-04-25 13:20:00,30.04,30.05,30.01,30.05,307615.0,25.257,25.2654,25.2318,25.2654,307615.0
2018-04-25 13:25:00,30.04,30.06,30.02,30.04,400689.0,25.257,25.2738,25.2402,25.257,400689.0
2018-04-25 13:30:00,30.04,30.16,30.04,30.14,387154.0,25.257,25.3579,25.257,25.3411,387154.0
2018-04-25 13:35:00,30.14,30.16,30.12,30.15,398430.0,25.3411,25.3579,25.3243,25.3495,398430.0
2018-04-25 13:40:00,30.15,30.19,30.15,30.17,508398.0,25.3495,25.3831,25.3495,25.3663,508398.0
2018-04-25 13:45:00,30.16,30.17,30.11,30.13,407800.0,25.3579,25.3663,25.3159,25.3327,407800.0
2018-04-25 13:50:00,30.14,30.17,30.11,30.15,338387.0,25.3411,25.3663,25.3159,25.3495,338387.0
2018-04-25 13:55:00,30.15,30.2,30.14,30.19,294919.0,25.3495,25.3916,25.3411,25.3831,294919.0
2018-04-25 14:00:00,30.19,30.22,30.16,30.19,706305.0,25.3831,25.4084,25.3579,25.3831,706305.0
2018-04-25 14:05:00,30.19,30.25,30.18,30.19,708766.0,25.3831,25.4336,25.3747,25.3831,708766.0
2018-04-25 14:10:00,30.19,30.22,30.17,30.19,602529.0,25.3831,25.4084,25.3663,25.3831,602529.0
2018-04-25 14:15:00,30.2,30.23,30.18,30.2,531849.0,25.3916,25.4168,25.3747,25.3916,531849.0
2018-04-25 14:20:00,30.2,30.21,30.12,30.15,410024.0,25.3916,25.4,25.3243,25.3495,410024.0
2018-04-25 14:25:00,30.14,30.21,30.14,30.16,365184.0,25.3411,25.4,25.3411,25.3579,365184.0
2018-04-25 14:30:00,30.16,30.2,30.13,30.19,527473.0,25.3579,25.3916,25.3327,25.3831,527473.0
2018-04-25 14:35:00,30.2,30.24,30.17,30.21,405076.0,25.3916,25.4252,25.3663,25.4,405076.0
2018-04-25 14:40:00,30.21,30.24,30.19,30.21,388259.0,25.4,25.4252,25.3831,25.4,388259.0
2018-04-25 14:45:00,30.21,30.27,30.19,30.26,687451.0,25.4,25.4504,25.3831,25.442,687451.0
2018-04-25 14:50:00,30.26,30.28,30.23,30.25,496126.0,25.442,25.4588,25.4168,25.4336,496126.0
2018-04-25 14:55:00,30.26,30.32,30.24,30.32,880256.0,25.442,25.4924,25.4252,25.4924,880256.0
2018-04-25 15:00:00,30.32,30.34,30.28,30.33,860115.0,25.4924,25.5093,25.4588,25.5009,860115.0
2018-04-25 15:05:00,30.33,30.34,30.27,30.29,651244.0,25.5009,25.5093,25.4504,25.4672,651244.0
2018-04-25 15:10:00,30.29,30.31,30.26,30.27,559729.0,25.4672,25.484,25.442,25.4504,559729.0
2018-04-25 15:15:00,30.27,30.29,30.19,30.21,635142.0,25.4504,25.4672,25.3831,25.4,635142.0
2018-04-25 15:20:00,30.2,30.23,30.18,30.21,808829.0,25.3916,25.4168,25.3747,25.4,808829.0
2018-04-25 15:25:00,30.21,30.23,30.18,30.2,528478.0,25.4,25.4168,25.3747,25.3916,528478.0
2018-04-25 15:30:00,30.2,30.21,30.16,30.18,1239042.0,25.3916,25.4,25.3579,25.3747,1239042.0
2018-04-25 15:35:00,30.18,30.19,30.12,30.12,638428.0,25.3747,25.3831,25.3243,25.3243,638428.0
2018-04-25 15:40:00,30.12,30.14,30.05,30.06,1025662.0,25.3243,25.3411,25.2654,25.2738,1025662.0
2018-04-25 15:45:00,30.07,30.07,29.99,30.02,1300434.0,25.2823,25.2823,25.215,25.2402,1300434.0
2018-04-25 15:50:00,30.01,30.11,30.0,30.1,1019484.0,25.2318,25.3159,25.2234,25.3075,1019484.0
2018-04-25 15:55:00,30.1,30.14,30.06,30.14,2183225.0,25.3075,25.3411,25.2738,25.3411,2183225.0
2018-04-26 09:30:00,30.05,30.13,29.99,30.04,1616178.0,25.2654,25.3327,25.215,25.257,1616178.0
2018-04-26 09:35:00,30.04,30.09,30.01,30.07,1100631.0,25.257,25.2991,25.2318,25.2823,1100631.0
2018-04-26 09:40:00,30.08,30.1,30.04,30.09,804483.0,25.2907,25.3075,25.257,25.2991,804483.0
2018-04-26 09:45:00,30.1,30.1,30.04,30.1,778932.0,25.3075,25.3075,25.257,25.3075,778932.0
2018-04-26 09:50:00,30.09,30.12,30.06,30.07,707280.0,25.2991,25.3243,25.2738,25.2823,707280.0
2018-04-26 09:55:00,30.07,30.12,30.07,30.11,684105.0,25.2823,25.3243,25.2823,25.3159,684105.0
2018-04-26 10:00:00,30.11,30.11,30.04,30.06,653376.0,25.3159,25.3159,25.257,25.2738,653376.0
2018-04-26 10:05:00,30.07,30.14,30.06,30.12,671454.0,25.2823,25.3411,25.2738,25.3243,671454.0
2018-04-26 10:10:00,30.12,30.18,30.1,30.11,792529.0,25.3243,25.3747,25.3075,25.3159,792529.0
2018-04-26 10:15:00,30.12,30.12,30.05,30.05,591305.0,25.3243,25.3243,25.2654,25.2654,591305.0
2018-04-26 10:20:00,30.05,30.06,29.99,30.02,862626.0,25.2654,25.2738,25.215,25.2402,862626.0
2018-04-26 10:25:00,30.01,30.06,30.01,30.04,601965.0,25.2318,25.2738,25.2318,25.257,601965.0
2018-04-26 10:30:00,30.03,30.06,30.03,30.05,470113.0,25.2486,25.2738,25.2486,25.2654,470113.0
2018-04-26 10:35:00,30.05,30.09,30.05,30.09,420852.0,25.2654,25.2991,25.2654,25.2991,420852.0
2018-04-26 10:40:00,30.09,30.1,30.04,30.05,423999.0,25.2991,25.3075,25.257,25.2654,423999.0
2018-04-26 10:45:00,30.06,30.1,30.05,30.07,359064.0,25.2738,25.3075,25.2654,25.2823,359064.0
2018-04-26 10:50:00,30.07,30.18,30.07,30.18,667966.0,25.2823,25.3747,25.2823,25.3747,667966.0
2018-04-26 10:55:00,30.18,30.2,30.16,30.2,893442.0,25.3747,25.3916,25.3579,25.3916,893442.0
2018-04-26 11:00:00,30.2,30.23,30.17,30.21,712039.0,25.3916,25.4168,25.3663,25.4,712039.0
2018-04-26 11:05:00,30.21,30.22,30.16,30.17,462684.0,25.4,25.4084,25.3579,25.3663,462684.0
2018-04-26 11:10:00,30.18,30.21,30.15,30.16,403368.0,25.3747,25.4,25.3495,25.3579,403368.0
2018-04-26 11:15:00,30.17,30.17,30.12,30.14,331411.0,25.3663,25.3663,25.3243,25.3411,331411.0
2018-04-26 11:20:00,30.15,30.16,30.12,30.13,289107.0,25.3495,25.3579,25.3243,25.3327,289107.0
2018-04-26 11:25:00,30.13,30.14,30.11,30.13,453316.0,25.3327,25.3411,25.3159,25.3327,453316.0
2018-04-26 11:30:00,30.13,30.14,30.05,30.05,720236.0,25.3327,25.3411,25.2654,25.2654,720236.0
2018-04-26 11:35:00,30.05,30.09,30.04,30.05,686985.0,25.2654,25.2991,25.257,25.2654,686985.0
2018-04-26 11:40:00,30.05,30.09,30.04,30.07,884274.0,25.2654,25.2991,25.257,25.2823,884274.0
2018-04-26 11:45:00,30.08,30.08,30.03,30.07,372469.0,25.2907,25.2907,25.2486,25.2823,372469.0
2018-04-26 11:50:00,30.06,30.09,30.04,30.06,309722.0,25.2738,25.2991,25.257,25.2738,309722.0
2018-04-26 11:55:00,30.06,30.11,30.06,30.11,507366.0,25.2738,25.3159,25.2738,25.3159,507366.0
2018-04-26 12:00:00,30.11,30.12,30.08,30.09,302767.0,25.3159,25.3243,25.2907,25.2991,302767.0
2018-04-26 12:05:00,30.08,30.15,30.08,30.14,351149.0,25.2907,25.3495,25.2907,25.3411,351149.0
2018-04-26 12:10:00,30.14,30.16,30.11,30.15,205342.0,25.3411,25.3579,25.3159,25.3495,205342.0
2018-04-26 12:15:00,30.15,30.2,30.14,30.2,389149.0,25.3495,25.3916,25.3411,25.3916,389149.0
2018-04-26 12:20:00,30.2,30.21,30.18,30.19,783003.0,25.3916,25.4,25.3747,25.3831,783003.0
2018-04-26 12:25:00,30.19,30.2,30.16,30.17,303413.0,25.3831,25.3916,25.3579,25.3663,303413.0
2018-04-26 12:30:00,30.17,30.18,30.14,30.17,229226.0,25.3663,25.3747,25.3411,25.3663,229226.0
2018-04-26 12:35:00,30.16,30.18,30.14,30.15,236204.0,25.3579,25.3747,25.3411,25.3495,236204.0
2018-04-26 12:40:00,30.16,30.16,30.12,30.15,223942.0,25.3579,25.3579,25.3243,25.3495,223942.0
2018-04-26 12:45:00,30.15,30.17,30.12,30.12,361917.0,25.3495,25.3663,25.3243,25.3243,361917.0
2018-04-26 12:50:00,30.13,30.15,30.11,30.15,300278.0,25.3327,25.3495,25.3159,25.3495,300278.0
2018-04-26 12:55:00,30.15,30.19,30.15,30.18,282704.0,25.3495,25.3831,25.3495,25.3747,282704.0
2018-04-26 13:00:00,30.18,30.21,30.17,30.2,560032.0,25.3747,25.4,25.3663,25.3916,560032.0
2018-04-26 13:05:00,30.2,30.22,30.19,30.21,506792.0,25.3916,25.4084,25.3831,25.4,506792.0
2018-04-26 13:10:00,30.22,30.26,30.2,30.24,588296.0,25.4084,25.442,25.3916,25.4252,588296.0
2018-04-26 13:15:00,30.25,30.25,30.23,30.25,416562.0,25.4336,25.4336,25.4168,25.4336,416562.0
2018-04-26 13:20:00,30.24,30.25,30.2,30.23,312621.0,25.4252,25.4336,25.3916,25.4168,312621.0
2018-04-26 13:25:00,30.23,30.24,30.19,30.21,543986.0,25.4168,25.4252,25.3831,25.4,543986.0
2018-04-26 13:30:00,30.21,30.23,30.2,30.21,282669.0,25.4,25.4168,25.3916,25.4,282669.0
2018-04-26 13:35:00,30.22,30.25,30.21,30.24,355730.0,25.4084,25.4336,25.4,25.4252,355730.0
2018-04-26 13:40:00,30.24,30.25,30.22,30.24,243056.0,25.4252,25.4336,25.4084,25.4252,243056.0
2018-04-26 13:45:00,30.24,30.28,30.23,30.27,389649.0,25.4252,25.4588,25.4168,25.4504,389649.0
2018-04-26 13:50:00,30.26,30.28,30.24,30.24,253240.0,25.442,25.4588,25.4252,25.4252,253240.0
2018-04-26 13:55:00,30.25,30.28,30.24,30.27,195144.0,25.4336,25.4588,25.4252,25.4504,195144.0
2018-04-26 14:00:00,30.27,30.28,30.25,30.26,393813.0,25.4504,25.4588,25.4336,25.442,393813.0
2018-04-26 14:05:00,30.27,30.27,30.23,30.24,217338.0,25.4504,25.4504,25.4168,25.4252,217338.0
2018-04-26 14:10:00,30.24,30.27,30.23,30.25,382589.0,25.4252,25.4504,25.4168,25.4336,382589.0
2018-04-26 14:15:00,30.24,30.25,30.2,30.22,438565.0,25.4252,25.4336,25.3916,25.4084,438565.0
2018-04-26 14:20:00,30.21,30.23,30.2,30.21,228981.0,25.4,25.4168,25.3916,25.4,228981.0
2018-04-26 14:25:00,30.22,30.23,30.19,30.21,276999.0,25.4084,25.4168,25.3831,25.4,276999.0
2018-04-26 14:30:00,30.21,30.25,30.21,30.24,182803.0,25.4,25.4336,25.4,25.4252,182803.0
2018-04-26 14:35:00,30.25,30.25,30.17,30.2,619867.0,25.4336,25.4336,25.3663,25.3916,619867.0
2018-04-26 14:40:00,30.2,30.26,30.19,30.26,363468.0,25.3916,25.442,25.3831,25.442,363468.0
2018-04-26 14:45:00,30.25,30.27,30.22,30.23,416501.0,25.4336,25.4504,25.4084,25.4168,416501.0
2018-04-26 14:50:00,30.23,30.26,30.22,30.26,428274.0,25.4168,25.442,25.4084,25.442,428274.0
2018-04-26 14:55:00,30.26,30.26,30.22,30.24,312562.0,25.442,25.442,25.4084,25.4252,312562.0
2018-04-26 15:00:00,30.25,30.27,30.24,30.26,528205.0,25.4336,25.4504,25.4252,25.442,528205.0
2018-04-26 15:05:00,30.26,30.26,30.19,30.21,419696.0,25.442,25.442,25.3831,25.4,419696.0
2018-04-26 15:10:00,30.2,30.23,30.2,30.22,394593.0,25.3916,25.4168,25.3916,25.4084,394593.0
2018-04-26 15:15:00,30.22,30.24,30.2,30.21,289541.0,25.4084,25.4252,25.3916,25.4,289541.0
2018-04-26 15:20:00,30.21,30.22,30.17,30.19,499019.0,25.4,25.4084,25.3663,25.3831,499019.0
2018-04-26 15:25:00,30.19,30.2,30.14,30.15,559158.0,25.3831,25.3916,25.3411,25.3495,559158.0
2018-04-26 15:30:00,30.16,30.17,30.14,30.16,561166.0,25.3579,25.3663,25.3411,25.3579,561166.0
2018-04-26 15:35:00,30.16,30.16,30.12,30.15,502863.0,25.3579,25.3579,25.3243,25.3495,502863.0
2018-04-26 15:40:00,30.15,30.17,30.12,30.14,489578.0,25.3495,25.3663,25.3243,25.3411,489578.0
2018-04-26 15:45:00,30.14,30.14,30.11,30.14,735856.0,25.3411,25.3411,25.3159,25.3411,735856.0
2018-04-26 15:50:00,30.13,30.14,30.09,30.1,905134.0,25.3327,25.3411,25.2991,25.3075,905134.0
2018-04-26 15:55:00,30.11,30.11,30.05,30.07,1678449.0,25.3159,25.3159,25.2654,25.2823,1678449.0
2018-04-27 09:30:00,30.0,30.15,29.97,30.1,1364729.0,25.2234,25.3495,25.1982,25.3075,1364729.0
2018-04-27 09:35:00,30.1,30.14,30.02,30.04,841609.0,25.3075,25.3411,25.2402,25.257,841609.0
2018-04-27 09:40:00,30.03,30.1,30.01,30.05,898188.0,25.2486,25.3075,25.2318,25.2654,898188.0
2018-04-27 09:45:00,30.05,30.12,30.05,30.1,987195.0,25.2654,25.3243,25.2654,25.3075,987195.0
2018-04-27 09:50:00,30.11,30.13,30.06,30.09,836111.0,25.3159,25.3327,25.2738,25.2991,836111.0
2018-04-27 09:55:00,30.09,30.13,30.07,30.12,873936.0,25.2991,25.3327,25.2823,25.3243,873936.0
2018-04-27 10:00:00,30.1,30.2,30.09,30.18,921964.0,25.3075,25.3916,25.2991,25.3747,921964.0
2018-04-27 10:05:00,30.17,30.2,30.14,30.17,602451.0,25.3663,25.3916,25.3411,25.3663,602451.0
2018-04-27 10:10:00,30.17,30.18,30.1,30.15,864097.0,25.3663,25.3747,25.3075,25.3495,864097.0
2018-04-27 10:15:00,30.15,30.19,30.13,30.14,476235.0,25.3495,25.3831,25.3327,25.3411,476235.0
2018-04-27 10:20:00,30.15,30.19,30.13,30.16,651815.0,25.3495,25.3831,25.3327,25.3579,651815.0
2018-04-27 10:25:00,30.16,30.18,30.13,30.15,672875.0,25.3579,25.3747,25.3327,25.3495,672875.0
2018-04-27 10:30:00,30.15,30.16,30.09,30.11,1027232.0,25.3495,25.3579,25.2991,25.3159,1027232.0
2018-04-27 10:35:00,30.1,30.12,30.07,30.07,747471.0,25.3075,25.3243,25.2823,25.2823,747471.0
2018-04-27 10:40:00,30.07,30.11,30.03,30.09,1431918.0,25.2823,25.3159,25.2486,25.2991,1431918.0
2018-04-27 10:45:00,30.1,30.1,30.04,30.05,810574.0,25.3075,25.3075,25.257,25.2654,810574.0
2018-04-27 10:50:00,30.05,30.06,30.0,30.01,621784.0,25.2654,25.2738,25.2234,25.2318,621784.0
2018-04-27 10:55:00,30.01,30.04,29.99,30.01,946930.0,25.2318,25.257,25.215,25.2318,946930.0
2018-04-27 11:00:00,30.0,30.1,30.0,30.05,1118018.0,25.2234,25.3075,25.2234,25.2654,1118018.0
2018-04-27 11:05:00,30.05,30.08,30.04,30.06,424431.0,25.2654,25.2907,25.257,25.2738,424431.0
2018-04-27 11:10:00,30.05,30.09,30.04,30.07,391071.0,25.2654,25.2991,25.257,25.2823,391071.0
2018-04-27 11:15:00,30.07,30.11,30.06,30.07,401158.0,25.2823,25.3159,25.2738,25.2823,401158.0
2018-04-27 11:20:00,30.07,30.11,30.05,30.1,325233.0,25.2823,25.3159,25.2654,25.3075,325233.0
2018-04-27 11:25:00,30.1,30.13,30.07,30.13,373841.0,25.3075,25.3327,25.2823,25.3327,373841.0
2018-04-27 11:30:00,30.12,30.14,30.1,30.13,543302.0,25.3243,25.3411,25.3075,25.3327,543302.0
2018-04-27 11:35:00,30.13,30.15,30.09,30.09,398787.0,25.3327,25.3495,25.2991,25.2991,398787.0
2018-04-27 11:40:00,30.09,30.1,30.03,30.04,513219.0,25.2991,25.3075,25.2486,25.257,513219.0
2018-04-27 11:45:00,30.05,30.07,30.04,30.06,395810.0,25.2654,25.2823,25.257,25.2738,395810.0
2018-04-27 11:50:00,30.05,30.1,30.05,30.08,442005.0,25.2654,25.3075,25.2654,25.2907,442005.0
2018-04-27 11:55:00,30.08,30.11,30.06,30.09,505011.0,25.2907,25.3159,25.2738,25.2991,505011.0
2018-04-27 12:00:00,30.09,30.14,30.08,30.12,302771.0,25.2991,25.3411,25.2907,25.3243,302771.0
2018-04-27 12:05:00,30.12,30.13,30.1,30.12,292057.0,25.3243,25.3327,25.3075,25.3243,292057.0
2018-04-27 12:10:00,30.13,30.14,30.11,30.13,233568.0,25.3327,25.3411,25.3159,25.3327,233568.0
2018-04-27 12:15:00,30.13,30.15,30.12,30.15,193321.0,25.3327,25.3495,25.3243,25.3495,193321.0
2018-04-27 12:20:00,30.15,30.15,30.11,30.14,319615.0,25.3495,25.3495,25.3159,25.3411,319615.0
2018-04-27 12:25:00,30.14,30.15,30.11,30.13,260446.0,25.3411,25.3495,25.3159,25.3327,260446.0
2018-04-27 12:30:00,30.13,30.16,30.11,30.11,632019.0,25.3327,25.3579,25.3159,25.3159,632019.0
2018-04-27 12:35:00,30.11,30.13,30.11,30.13,406671.0,25.3159,25.3327,25.3159,25.3327,406671.0
2018-04-27 12:40:00,30.13,30.14,30.11,30.13,318829.0,25.3327,25.3411,25.3159,25.3327,318829.0
2018-04-27 12:45:00,30.12,30.18,30.11,30.17,358749.0,25.3243,25.3747,25.3159,25.3663,358749.0
2018-04-27 12:50:00,30.17,30.18,30.14,30.17,348730.0,25.3663,25.3747,25.3411,25.3663,348730.0
2018-04-27 12:55:00,30.18,30.2,30.17,30.18,463858.0,25.3747,25.3916,25.3663,25.3747,463858.0
2018-04-27 13:00:00,30.18,30.19,30.16,30.18,271056.0,25.3747,25.3831,25.3579,25.3747,271056.0
2018-04-27 13:05:00,30.18,30.19,30.15,30.17,190316.0,25.3747,25.3831,25.3495,25.3663,190316.0
2018-04-27 13:10:00,30.17,30.21,30.17,30.18,463600.0,25.3663,25.4,25.3663,25.3747,463600.0
2018-04-27 13:15:00,30.18,30.2,30.17,30.19,305045.0,25.3747,25.3916,25.3663,25.3831,305045.0
2018-04-27 13:20:00,30.19,30.2,30.16,30.19,298553.0,25.3831,25.3916,25.3579,25.3831,298553.0
2018-04-27 13:25:00,30.19,30.2,30.16,30.17,261807.0,25.3831,25.3916,25.3579,25.3663,261807.0
2018-04-27 13:30:00,30.17,30.2,30.16,30.19,164708.0,25.3663,25.3916,25.3579,25.3831,164708.0
2018-04-27 13:35:00,30.2,30.2,30.17,30.19,304474.0,25.3916,25.3916,25.3663,25.3831,304474.0
2018-04-27 13:40:00,30.19,30.2,30.16,30.18,319274.0,25.3831,25.3916,25.3579,25.3747,319274.0
2018-04-27 13:45:00,30.18,30.19,30.16,30.18,183546.0,25.3747,25.3831,25.3579,25.3747,183546.0
2018-04-27 13:50:00,30.18,30.2,30.17,30.19,218204.0,25.3747,25.3916,25.3663,25.3831,218204.0
2018-04-27 13:55:00,30.19,30.2,30.17,30.19,251609.0,25.3831,25.3916,25.3663,25.3831,251609.0
2018-04-27 14:00:00,30.19,30.2,30.16,30.17,245646.0,25.3831,25.3916,25.3579,25.3663,245646.0
2018-04-27 14:05:00,30.17,30.19,30.16,30.17,224692.0,25.3663,25.3831,25.3579,25.3663,224692.0
2018-04-27 14:10:00,30.16,30.18,30.15,30.17,229855.0,25.3579,25.3747,25.3495,25.3663,229855.0
2018-04-27 14:15:00,30.17,30.19,30.16,30.17,184726.0,25.3663,25.3831,25.3579,25.3663,184726.0
2018-04-27 14:20:00,30.18,30.18,30.14,30.17,353584.0,25.3747,25.3747,25.3411,25.3663,353584.0
2018-04-27 14:25:00,30.17,30.17,30.15,30.16,171536.0,25.3663,25.3663,25.3495,25.3579,171536.0
2018-04-27 14:30:00,30.17,30.18,30.14,30.17,261531.0,25.3663,25.3747,25.3411,25.3663,261531.0
2018-04-27 14:35:00,30.17,30.18,30.14,30.16,275091.0,25.3663,25.3747,25.3411,25.3579,275091.0
2018-04-27 14:40:00,30.15,30.16,30.13,30.15,261143.0,25.3495,25.3579,25.3327,25.3495,261143.0
2018-04-27 14:45:00,30.15,30.17,30.14,30.15,230860.0,25.3495,25.3663,25.3411,25.3495,230860.0
2018-04-27 14:50:00,30.16,30.16,30.13,30.16,415650.0,25.3579,25.3579,25.3327,25.3579,415650.0
2018-04-27 14:55:00,30.15,30.18,30.14,30.17,279196.0,25.3495,25.3747,25.3411,25.3663,279196.0
2018-04-27 15:00:00,30.17,30.21,30.16,30.2,411566.0,25.3663,25.4,25.3579,25.3916,411566.0
2018-04-27 15:05:00,30.2,30.21,30.16,30.16,347886.0,25.3916,25.4,25.3579,25.3579,347886.0
2018-04-27 15:10:00,30.16,30.18,30.15,30.16,255994.0,25.3579,25.3747,25.3495,25.3579,255994.0
2018-04-27 15:15:00,30.16,30.17,30.14,30.16,173084.0,25.3579,25.3663,25.3411,25.3579,173084.0
2018-04-27 15:20:00,30.16,30.16,30.14,30.14,255345.0,25.3579,25.3579,25.3411,25.3411,255345.0
2018-04-27 15:25:00,30.14,30.15,30.11,30.13,576797.0,25.3411,25.3495,25.3159,25.3327,576797.0
2018-04-27 15:30:00,30.13,30.15,30.11,30.13,510205.0,25.3327,25.3495,25.3159,25.3327,510205.0
2018-04-27 15:35:00,30.13,30.15,30.11,30.14,423527.0,25.3327,25.3495,25.3159,25.3411,423527.0
2018-04-27 15:40:00,30.15,30.17,30.12,30.13,650804.0,25.3495,25.3663,25.3243,25.3327,650804.0
2018-04-27 15:45:00,30.13,30.18,30.13,30.15,536589.0,25.3327,25.3747,25.3327,25.3495,536589.0
2018-04-27 15:50:00,30.15,30.16,30.1,30.11,862001.0,25.3495,25.3579,25.3075,25.3159,862001.0
2018-04-27 15:55:00,30.11,30.18,30.1,30.15,1827918.0,25.3159,25.3747,25.3075,25.3495,1827918.0
2018-04-30 09:30:00,30.27,30.32,30.22,30.31,1012671.0,25.4504,25.4924,25.4084,25.484,1012671.0
2018-04-30 09:35:00,30.3,30.34,30.28,30.3,1315665.0,25.4756,25.5093,25.4588,25.4756,1315665.0
2018-04-30 09:40:00,30.31,30.38,30.31,30.34,1587386.0,25.484,25.5429,25.484,25.5093,1587386.0
2018-04-30 09:45:00,30.33,30.43,30.33,30.43,1144412.0,25.5009,25.5849,25.5009,25.5849,1144412.0
2018-04-30 09:50:00,30.42,30.43,30.27,30.29,1519656.0,25.5765,25.5849,25.4504,25.4672,1519656.0
2018-04-30 09:55:00,30.29,30.29,30.21,30.22,1087655.0,25.4672,25.4672,25.4,25.4084,1087655.0
2018-04-30 10:00:00,30.22,30.3,30.21,30.28,873348.0,25.4084,25.4756,25.4,25.4588,873348.0
2018-04-30 10:05:00,30.28,30.31,30.24,30.25,627631.0,25.4588,25.484,25.4252,25.4336,627631.0
2018-04-30 10:10:00,30.24,30.27,30.23,30.25,458632.0,25.4252,25.4504,25.4168,25.4336,458632.0
2018-04-30 10:15:00,30.25,30.26,30.18,30.18,704636.0,25.4336,25.442,25.3747,25.3747,704636.0
2018-04-30 10:20:00,30.17,30.19,30.12,30.13,1153705.0,25.3663,25.3831,25.3243,25.3327,1153705.0
2018-04-30 10:25:00,30.12,30.21,30.11,30.19,658317.0,25.3243,25.4,25.3159,25.3831,658317.0
2018-04-30 10:30:00,30.19,30.24,30.18,30.24,449903.0,25.3831,25.4252,25.3747,25.4252,449903.0
2018-04-30 10:35:00,30.23,30.26,30.21,30.26,458467.0,25.4168,25.442,25.4,25.442,458467.0
2018-04-30 10:40:00,30.26,30.29,30.24,30.25,842623.0,25.442,25.4672,25.4252,25.4336,842623.0
2018-04-30 10:45:00,30.25,30.3,30.25,30.3,390668.0,25.4336,25.4756,25.4336,25.4756,390668.0
2018-04-30 10:50:00,30.3,30.31,30.27,30.3,433598.0,25.4756,25.484,25.4504,25.4756,433598.0
2018-04-30 10:55:00,30.3,30.3,30.23,30.29,499967.0,25.4756,25.4756,25.4168,25.4672,499967.0
2018-04-30 11:00:00,30.29,30.32,30.28,30.3,544725.0,25.4672,25.4924,25.4588,25.4756,544725.0
2018-04-30 11:05:00,30.3,30.32,30.28,30.31,383030.0,25.4756,25.4924,25.4588,25.484,383030.0
2018-04-30 11:10:00,30.32,30.35,30.3,30.34,471806.0,25.4924,25.5177,25.4756,25.5093,471806.0
2018-04-30 11:15:00,30.34,30.35,30.29,30.32,378541.0,25.5093,25.5177,25.4672,25.4924,378541.0
2018-04-30 11:20:00,30.32,30.34,30.27,30.33,455756.0,25.4924,25.5093,25.4504,25.5009,455756.0
2018-04-30 11:25:00,30.33,30.34,30.3,30.33,296460.0,25.5009,25.5093,25.4756,25.5009,296460.0
2018-04-30 11:30:00,30.32,30.33,30.27,30.29,375457.0,25.4924,25.5009,25.4504,25.4672,375457.0
2018-04-30 11:35:00,30.3,30.31,30.27,30.28,211830.0,25.4756,25.484,25.4504,25.4588,211830.0
2018-04-30 11:40:00,30.28,30.29,30.25,30.28,445246.0,25.4588,25.4672,25.4336,25.4588,445246.0
2018-04-30 11:45:00,30.28,30.29,30.23,30.23,343763.0,25.4588,25.4672,25.4168,25.4168,343763.0
2018-04-30 11:50:00,30.23,30.25,30.22,30.23,283456.0,25.4168,25.4336,25.4084,25.4168,283456.0
2018-04-30 11:55:00,30.23,30.26,30.23,30.26,233483.0,25.4168,25.442,25.4168,25.442,233483.0
2018-04-30 12:00:00,30.26,30.27,30.23,30.24,257249.0,25.442,25.4504,25.4168,25.4252,257249.0
2018-04-30 12:05:00,30.24,30.27,30.23,30.23,264868.0,25.4252,25.4504,25.4168,25.4168,264868.0
2018-04-30 12:10:00,30.23,30.27,30.22,30.26,204357.0,25.4168,25.4504,25.4084,25.442,204357.0
2018-04-30 12:15:00,30.26,30.27,30.2,30.22,323473.0,25.442,25.4504,25.3916,25.4084,323473.0
2018-04-30 12:20:00,30.22,30.24,30.2,30.23,291193.0,25.4084,25.4252,25.3916,25.4168,291193.0
2018-04-30 12:25:00,30.24,30.29,30.23,30.29,417068.0,25.4252,25.4672,25.4168,25.4672,417068.0
2018-04-30 12:30:00,30.29,30.29,30.25,30.26,239833.0,25.4672,25.4672,25.4336,25.442,239833.0
2018-04-30 12:35:00,30.27,30.27,30.22,30.23,204650.0,25.4504,25.4504,25.4084,25.4168,204650.0
2018-04-30 12:40:00,30.24,30.27,30.22,30.26,145047.0,25.4252,25.4504,25.4084,25.442,145047.0
2018-04-30 12:45:00,30.25,30.27,30.21,30.24,352077.0,25.4336,25.4504,25.4,25.4252,352077.0
2018-04-30 12:50:00,30.23,30.25,30.16,30.2,423281.0,25.4168,25.4336,25.3579,25.3916,423281.0
2018-04-30 12:55:00,30.2,30.24,30.19,30.23,209749.0,25.3916,25.4252,25.3831,25.4168,209749.0
2018-04-30 13:00:00,30.24,30.28,30.23,30.25,337885.0,25.4252,25.4588,25.4168,25.4336,337885.0
2018-04-30 13:05:00,30.25,30.28,30.24,30.27,196356.0,25.4336,25.4588,25.4252,25.4504,196356.0
2018-04-30 13:10:00,30.27,30.28,30.21,30.22,222378.0,25.4504,25.4588,25.4,25.4084,222378.0
2018-04-30 13:15:00,30.22,30.26,30.22,30.25,174237.0,25.4084,25.442,25.4084,25.4336,174237.0
2018-04-30 13:20:00,30.25,30.29,30.23,30.24,486619.0,25.4336,25.4672,25.4168,25.4252,486619.0
2018-04-30 13:25:00,30.24,30.25,30.23,30.23,165850.0,25.4252,25.4336,25.4168,25.4168,165850.0
2018-04-30 13:30:00,30.23,30.26,30.22,30.24,185936.0,25.4168,25.442,25.4084,25.4252,185936.0
2018-04-30 13:35:00,30.24,30.26,30.23,30.26,197057.0,25.4252,25.442,25.4168,25.442,197057.0
2018-04-30 13:40:00,30.25,30.28,30.25,30.26,260779.0,25.4336,25.4588,25.4336,25.442,260779.0
2018-04-30 13:45:00,30.27,30.27,30.25,30.26,165395.0,25.4504,25.4504,25.4336,25.442,165395.0
2018-04-30 13:50:00,30.26,30.26,30.22,30.23,242031.0,25.442,25.442,25.4084,25.4168,242031.0
2018-04-30 13:55:00,30.23,30.25,30.22,30.24,149097.0,25.4168,25.4336,25.4084,25.4252,149097.0
2018-04-30 14:00:00,30.25,30.25,30.19,30.2,288913.0,25.4336,25.4336,25.3831,25.3916,288913.0
2018-04-30 14:05:00,30.19,30.21,30.12,30.14,927425.0,25.3831,25.4,25.3243,25.3411,927425.0
2018-04-30 14:10:00,30.14,30.14,30.1,30.14,909805.0,25.3411,25.3411,25.3075,25.3411,909805.0
2018-04-30 14:15:00,30.14,30.18,30.13,30.15,790415.0,25.3411,25.3747,25.3327,25.3495,790415.0
2018-04-30 14:20:00,30.15,30.2,30.14,30.2,438268.0,25.3495,25.3916,25.3411,25.3916,438268.0
2018-04-30 14:25:00,30.2,30.21,30.17,30.19,354101.0,25.3916,25.4,25.3663,25.3831,354101.0
2018-04-30 14:30:00,30.18,30.21,30.16,30.18,433629.0,25.3747,25.4,25.3579,25.3747,433629.0
2018-04-30 14:35:00,30.18,30.2,30.16,30.18,269457.0,25.3747,25.3916,25.3579,25.3747,269457.0
2018-04-30 14:40:00,30.18,30.19,30.15,30.18,399598.0,25.3747,25.3831,25.3495,25.3747,399598.0
2018-04-30 14:45:00,30.18,30.19,30.15,30.19,351900.0,25.3747,25.3831,25.3495,25.3831,351900.0
2018-04-30 14:50:00,30.18,30.21,30.17,30.2,283310.0,25.3747,25.4,25.3663,25.3916,283310.0
2018-04-30 14:55:00,30.2,30.21,30.17,30.19,303692.0,25.3916,25.4,25.3663,25.3831,303692.0
2018-04-30 15:00:00,30.19,30.21,30.15,30.17,263282.0,25.3831,25.4,25.3495,25.3663,263282.0
2018-04-30 15:05:00,30.17,30.19,30.15,30.17,426059.0,25.3663,25.3831,25.3495,25.3663,426059.0
2018-04-30 15:10:00,30.16,30.17,30.15,30.15,281593.0,25.3579,25.3663,25.3495,25.3495,281593.0
2018-04-30 15:15:00,30.16,30.18,30.15,30.17,619968.0,25.3579,25.3747,25.3495,25.3663,619968.0
2018-04-30 15:20:00,30.17,30.18,30.1,30.1,526576.0,25.3663,25.3747,25.3075,25.3075,526576.0
2018-04-30 15:25:00,30.11,30.12,30.08,30.09,570627.0,25.3159,25.3243,25.2907,25.2991,570627.0
2018-04-30 15:30:00,30.1,30.11,30.08,30.11,857993.0,25.3075,25.3159,25.2907,25.3159,857993.0
2018-04-30 15:35:00,30.1,30.13,30.08,30.13,675691.0,25.3075,25.3327,25.2907,25.3327,675691.0
2018-04-30 15:40:00,30.13,30.13,30.09,30.1,718000.0,25.3327,25.3327,25.2991,25.3075,718000.0
2018-04-30 15:45:00,30.11,30.14,30.05,30.08,1075290.0,25.3159,25.3411,25.2654,25.2907,1075290.0
2018-04-30 15:50:00,30.08,30.09,30.01,30.02,790268.0,25.2907,25.2991,25.2318,25.2402,790268.0
2018-04-30 15:55:00,30.02,30.03,29.92,29.94,3853441.0,25.2402,25.2486,25.1561,25.1729,3853441.0
2018-05-01 09:30:00,29.92,29.93,29.67,29.72,2593617.0,25.1561,25.1645,24.9459,24.988,2593617.0
2018-05-01 09:35:00,29.73,29.77,29.65,29.66,1373404.0,24.9964,25.03,24.9291,24.9375,1373404.0
2018-05-01 09:40:00,29.66,29.73,29.64,29.65,1349961.0,24.9375,24.9964,24.9207,24.9291,1349961.0
2018-05-01 09:45:00,29.65,29.71,29.63,29.7,1271426.0,24.9291,24.9796,24.9123,24.9712,1271426.0
2018-05-01 09:50:00,29.7,29.72,29.62,29.64,887390.0,24.9712,24.988,24.9039,24.9207,887390.0
2018-05-01 09:55:00,29.63,29.69,29.63,29.67,876245.0,24.9123,24.9628,24.9123,24.9459,876245.0
2018-05-01 10:00:00,29.68,29.75,29.66,29.72,873956.0,24.9543,25.0132,24.9375,24.988,873956.0
2018-05-01 10:05:00,29.72,29.74,29.69,29.7,683007.0,24.988,25.0048,24.9628,24.9712,683007.0
2018-05-01 10:10:00,29.71,29.75,29.67,29.72,735921.0,24.9796,25.0132,24.9459,24.988,735921.0
2018-05-01 10:15:00,29.73,29.77,29.7,29.77,765561.0,24.9964,25.03,24.9712,25.03,765561.0
2018-05-01 10:20:00,29.76,29.81,29.75,29.81,937374.0,25.0216,25.0636,25.0132,25.0636,937374.0
2018-05-01 10:25:00,29.8,29.81,29.75,29.79,535569.0,25.0552,25.0636,25.0132,25.0468,535569.0
2018-05-01 10:30:00,29.79,29.82,29.76,29.8,548624.0,25.0468,25.0721,25.0216,25.0552,548624.0
2018-05-01 10:35:00,29.8,29.8,29.77,29.78,366635.0,25.0552,25.0552,25.03,25.0384,366635.0
2018-05-01 10:40:00,29.79,29.86,29.78,29.86,1125581.0,25.0468,25.1057,25.0384,25.1057,1125581.0
2018-05-01 10:45:00,29.86,29.88,29.81,29.83,661284.0,25.1057,25.1225,25.0636,25.0805,661284.0
2018-05-01 10:50:00,29.83,29.84,29.77,29.78,627733.0,25.0805,25.0889,25.03,25.0384,627733.0
2018-05-01 10:55:00,29.78,29.8,29.75,29.77,590581.0,25.0384,25.0552,25.0132,25.03,590581.0
2018-05-01 11:00:00,29.77,29.79,29.72,29.75,599753.0,25.03,25.0468,24.988,25.0132,599753.0
2018-05-01 11:05:00,29.75,29.78,29.75,29.77,479659.0,25.0132,25.0384,25.0132,25.03,479659.0
2018-05-01 11:10:00,29.78,29.79,29.72,29.72,435177.0,25.0384,25.0468,24.988,24.988,435177.0
2018-05-01 11:15:00,29.73,29.77,29.71,29.73,455302.0,24.9964,25.03,24.9796,24.9964,455302.0
2018-05-01 11:20:00,29.73,29.81,29.72,29.79,429329.0,24.9964,25.0636,24.988,25.0468,429329.0
2018-05-01 11:25:00,29.78,29.79,29.72,29.76,627477.0,25.0384,25.0468,24.988,25.0216,627477.0
2018-05-01 11:30:00,29.75,29.8,29.75,29.77,650596.0,25.0132,25.0552,25.0132,25.03,650596.0
2018-05-01 11:35:00,29.78,29.8,29.75,29.75,259509.0,25.0384,25.0552,25.0132,25.0132,259509.0
2018-05-01 11:40:00,29.76,29.76,29.71,29.72,517722.0,25.0216,25.0216,24.9796,24.988,517722.0
2018-05-01 11:45:00,29.72,29.73,29.67,29.7,648809.0,24.988,24.9964,24.9459,24.9712,648809.0
2018-05-01 11:50:00,29.7,29.76,29.69,29.71,1191382.0,24.9712,25.0216,24.9628,24.9796,1191382.0
2018-05-01 11:55:00,29.71,29.72,29.66,29.68,751472.0,24.9796,24.988,24.9375,24.9543,751472.0
2018-05-01 12:00:00,29.68,29.71,29.66,29.67,499796.0,24.9543,24.9796,24.9375,24.9459,499796.0
2018-05-01 12:05:00,29.67,29.69,29.64,29.68,675435.0,24.9459,24.9628,24.9207,24.9543,675435.0
2018-05-01 12:10:00,29.67,29.72,29.66,29.69,308196.0,24.9459,24.988,24.9375,24.9628,308196.0
2018-05-01 12:15:00,29.69,29.73,29.67,29.72,257424.0,24.9628,24.9964,24.9459,24.988,257424.0
2018-05-01 12:20:00,29.72,29.74,29.7,29.72,364935.0,24.988,25.0048,24.9712,24.988,364935.0
2018-05-01 12:25:00,29.73,29.77,29.7,29.77,430902.0,24.9964,25.03,24.9712,25.03,430902.0
2018-05-01 12:30:00,29.76,29.81,29.76,29.8,485894.0,25.0216,25.0636,25.0216,25.0552,485894.0
2018-05-01 12:35:00,29.8,29.82,29.77,29.78,286156.0,25.0552,25.0721,25.03,25.0384,286156.0
2018-05-01 12:40:00,29.77,29.78,29.75,29.76,125107.0,25.03,25.0384,25.0132,25.0216,125107.0
2018-05-01 12:45:00,29.76,29.8,29.75,29.78,368632.0,25.0216,25.0552,25.0132,25.0384,368632.0
2018-05-01 12:50:00,29.78,29.8,29.75,29.79,369278.0,25.0384,25.0552,25.0132,25.0468,369278.0
2018-05-01 12:55:00,29.8,29.81,29.78,29.8,387809.0,25.0552,25.0636,25.0384,25.0552,387809.0
2018-05-01 13:00:00,29.8,29.8,29.74,29.76,283802.0,25.0552,25.0552,25.0048,25.0216,283802.0
2018-05-01 13:05:00,29.76,29.76,29.68,29.7,494505.0,25.0216,25.0216,24.9543,24.9712,494505.0
2018-05-01 13:10:00,29.7,29.73,29.68,29.71,488651.0,24.9712,24.9964,24.9543,24.9796,488651.0
2018-05-01 13:15:00,29.7,29.72,29.68,29.71,308869.0,24.9712,24.988,24.9543,24.9796,308869.0
2018-05-01 13:20:00,29.71,29.71,29.68,29.7,285556.0,24.9796,24.9796,24.9543,24.9712,285556.0
2018-05-01 13:25:00,29.7,29.7,29.68,29.68,310858.0,24.9712,24.9712,24.9543,24.9543,310858.0
2018-05-01 13:30:00,29.68,29.73,29.68,29.71,356354.0,24.9543,24.9964,24.9543,24.9796,356354.0
2018-05-01 13:35:00,29.71,29.75,29.71,29.73,267367.0,24.9796,25.0132,24.9796,24.9964,267367.0
2018-05-01 13:40:00,29.73,29.74,29.71,29.74,288255.0,24.9964,25.0048,24.9796,25.0048,288255.0
2018-05-01 13:45:00,29.74,29.82,29.73,29.81,439669.0,25.0048,25.0721,24.9964,25.0636,439669.0
2018-05-01 13:50:00,29.8,29.81,29.79,29.8,239162.0,25.0552,25.0636,25.0468,25.0552,239162.0
2018-05-01 13:55:00,29.8,29.86,29.8,29.85,437507.0,25.0552,25.1057,25.0552,25.0973,437507.0
2018-05-01 14:00:00,29.86,29.9,29.85,29.88,598781.0,25.1057,25.1393,25.0973,25.1225,598781.0
2018-05-01 14:05:00,29.88,29.88,29.83,29.85,507699.0,25.1225,25.1225,25.0805,25.0973,507699.0
2018-05-01 14:10:00,29.86,29.89,29.85,29.87,577372.0,25.1057,25.1309,25.0973,25.1141,577372.0
2018-05-01 14:15:00,29.86,29.88,29.85,29.88,405640.0,25.1057,25.1225,25.0973,25.1225,405640.0
2018-05-01 14:20:00,29.87,29.91,29.87,29.9,945923.0,25.1141,25.1477,25.1141,25.1393,945923.0
2018-05-01 14:25:00,29.91,29.92,29.9,29.9,343122.0,25.1477,25.1561,25.1393,25.1393,343122.0
2018-05-01 14:30:00,29.9,29.91,29.84,29.85,627217.0,25.1393,25.1477,25.0889,25.0973,627217.0
2018-05-01 14:35:00,29.85,29.86,29.81,29.83,427484.0,25.0973,25.1057,25.0636,25.0805,427484.0
2018-05-01 14:40:00,29.83,29.9,29.82,29.89,445223.0,25.0805,25.1393,25.0721,25.1309,445223.0
2018-05-01 14:45:00,29.89,29.93,29.88,29.89,553925.0,25.1309,25.1645,25.1225,25.1309,553925.0
2018-05-01 14:50:00,29.89,29.91,29.87,29.87,341813.0,25.1309,25.1477,25.1141,25.1141,341813.0
2018-05-01 14:55:00,29.87,29.89,29.85,29.88,305742.0,25.1141,25.1309,25.0973,25.1225,305742.0
2018-05-01 15:00:00,29.87,29.9,29.84,29.85,382886.0,25.1141,25.1393,25.0889,25.0973,382886.0
2018-05-01 15:05:00,29.86,29.88,29.85,29.87,356519.0,25.1057,25.1225,25.0973,25.1141,356519.0
2018-05-01 15:10:00,29.86,29.87,29.81,29.81,476581.0,25.1057,25.1141,25.0636,25.0636,476581.0
2018-05-01 15:15:00,29.81,29.84,29.8,29.8,356228.0,25.0636,25.0889,25.0552,25.0552,356228.0
2018-05-01 15:20:00,29.8,29.84,29.8,29.81,392353.0,25.0552,25.0889,25.0552,25.0636,392353.0
2018-05-01 15:25:00,29.81,29.82,29.75,29.77,602928.0,25.0636,25.0721,25.0132,25.03,602928.0
2018-05-01 15:30:00,29.77,29.84,29.77,29.82,678312.0,25.03,25.0889,25.03,25.0721,678312.0
2018-05-01 15:35:00,29.82,29.82,29.78,29.8,581569.0,25.0721,25.0721,25.0384,25.0552,581569.0
2018-05-01 15:40:00,29.8,29.88,29.79,29.85,681510.0,25.0552,25.1225,25.0468,25.0973,681510.0
2018-05-01 15:45:00,29.86,29.9,29.85,29.88,543496.0,25.1057,25.1393,25.0973,25.1225,543496.0
2018-05-01 15:50:00,29.89,29.92,29.89,29.9,853855.0,25.1309,25.1561,25.1309,25.1393,853855.0
2018-05-01 15:55:00,29.91,29.96,29.9,29.94,2948726.0,25.1477,25.1898,25.1393,25.1729,2948726.0
2018-05-02 09:30:00,29.95,30.07,29.91,30.02,1437123.0,25.1814,25.2823,25.1477,25.2402,1437123.0
2018-05-02 09:35:00,30.03,30.05,29.94,29.96,651878.0,25.2486,25.2654,25.1729,25.1898,651878.0
2018-05-02 09:40:00,29.96,29.99,29.92,29.97,623142.0,25.1898,25.215,25.1561,25.1982,623142.0
2018-05-02 09:45:00,29.98,29.98,29.89,29.9,490915.0,25.2066,25.2066,25.1309,25.1393,490915.0
2018-05-02 09:50:00,29.9,29.9,29.83,29.84,705685.0,25.1393,25.1393,25.0805,25.0889,705685.0
2018-05-02 09:55:00,29.84,29.86,29.81,29.84,793645.0,25.0889,25.1057,25.0636,25.0889,793645.0
2018-05-02 10:00:00,29.84,29.91,29.83,29.9,653966.0,25.0889,25.1477,25.0805,25.1393,653966.0
2018-05-02 10:05:00,29.91,29.92,29.85,29.85,678762.0,25.1477,25.1561,25.0973,25.0973,678762.0
2018-05-02 10:10:00,29.86,29.86,29.77,29.82,976941.0,25.1057,25.1057,25.03,25.0721,976941.0
2018-05-02 10:15:00,29.82,29.87,29.81,29.81,602490.0,25.0721,25.1141,25.0636,25.0636,602490.0
2018-05-02 10:20:00,29.81,29.83,29.75,29.76,897787.0,25.0636,25.0805,25.0132,25.0216,897787.0
2018-05-02 10:25:00,29.76,29.81,29.75,29.77,971615.0,25.0216,25.0636,25.0132,25.03,971615.0
2018-05-02 10:30:00,29.77,29.85,29.76,29.85,643184.0,25.03,25.0973,25.0216,25.0973,643184.0
2018-05-02 10:35:00,29.85,29.89,29.83,29.88,567211.0,25.0973,25.1309,25.0805,25.1225,567211.0
2018-05-02 10:40:00,29.88,29.9,29.84,29.88,434400.0,25.1225,25.1393,25.0889,25.1225,434400.0
2018-05-02 10:45:00,29.87,29.89,29.85,29.87,424767.0,25.1141,25.1309,25.0973,25.1141,424767.0
2018-05-02 10:50:00,29.87,29.87,29.82,29.85,326450.0,25.1141,25.1141,25.0721,25.0973,326450.0
2018-05-02 10:55:00,29.84,29.88,29.8,29.87,442021.0,25.0889,25.1225,25.0552,25.1141,442021.0
2018-05-02 11:00:00,29.88,29.92,29.86,29.9,530330.0,25.1225,25.1561,25.1057,25.1393,530330.0
2018-05-02 11:05:00,29.9,29.92,29.89,29.92,542504.0,25.1393,25.1561,25.1309,25.1561,542504.0
2018-05-02 11:10:00,29.92,30.01,29.91,30.01,779669.0,25.1561,25.2318,25.1477,25.2318,779669.0
2018-05-02 11:15:00,30.01,30.02,29.96,30.0,512913.0,25.2318,25.2402,25.1898,25.2234,512913.0
2018-05-02 11:20:00,30.0,30.01,29.97,29.99,287723.0,25.2234,25.2318,25.1982,25.215,287723.0
2018-05-02 11:25:00,29.99,30.0,29.97,29.98,317742.0,25.215,25.2234,25.1982,25.2066,317742.0
2018-05-02 11:30:00,29.97,29.98,29.94,29.94,461799.0,25.1982,25.2066,25.1729,25.1729,461799.0
2018-05-02 11:35:00,29.94,29.96,29.92,29.92,474660.0,25.1729,25.1898,25.1561,25.1561,474660.0
2018-05-02 11:40:00,29.93,29.94,29.89,29.93,660699.0,25.1645,25.1729,25.1309,25.1645,660699.0
2018-05-02 11:45:00,29.93,29.95,29.89,29.91,494324.0,25.1645,25.1814,25.1309,25.1477,494324.0
2018-05-02 11:50:00,29.91,29.94,29.9,29.92,310556.0,25.1477,25.1729,25.1393,25.1561,310556.0
2018-05-02 11:55:00,29.92,29.93,29.9,29.93,557514.0,25.1561,25.1645,25.1393,25.1645,557514.0
2018-05-02 12:00:00,29.93,29.95,29.92,29.94,494040.0,25.1645,25.1814,25.1561,25.1729,494040.0
2018-05-02 12:05:00,29.95,30.0,29.94,29.98,476702.0,25.1814,25.2234,25.1729,25.2066,476702.0
2018-05-02 12:10:00,29.99,30.02,29.97,30.02,284139.0,25.215,25.2402,25.1982,25.2402,284139.0
2018-05-02 12:15:00,30.01,30.04,30.0,30.02,636830.0,25.2318,25.257,25.2234,25.2402,636830.0
2018-05-02 12:20:00,30.01,30.03,30.01,30.02,592679.0,25.2318,25.2486,25.2318,25.2402,592679.0
2018-05-02 12:25:00,30.02,30.04,30.01,30.03,481565.0,25.2402,25.257,25.2318,25.2486,481565.0
2018-05-02 12:30:00,30.04,30.04,30.0,30.02,303620.0,25.257,25.257,25.2234,25.2402,303620.0
2018-05-02 12:35:00,30.01,30.02,29.97,29.98,369591.0,25.2318,25.2402,25.1982,25.2066,369591.0
2018-05-02 12:40:00,29.98,30.02,29.96,30.02,393810.0,25.2066,25.2402,25.1898,25.2402,393810.0
2018-05-02 12:45:00,30.02,30.02,29.96,29.97,466611.0,25.2402,25.2402,25.1898,25.1982,466611.0
2018-05-02 12:50:00,29.98,30.0,29.96,29.98,278704.0,25.2066,25.2234,25.1898,25.2066,278704.0
2018-05-02 12:55:00,29.98,29.99,29.96,29.98,373172.0,25.2066,25.215,25.1898,25.2066,373172.0
2018-05-02 13:00:00,29.97,30.01,29.97,29.99,428730.0,25.1982,25.2318,25.1982,25.215,428730.0
2018-05-02 13:05:00,30.0,30.01,29.98,30.01,539048.0,25.2234,25.2318,25.2066,25.2318,539048.0
2018-05-02 13:10:00,30.01,30.06,29.99,30.06,1344338.0,25.2318,25.2738,25.215,25.2738,1344338.0
2018-05-02 13:15:00,30.06,30.07,30.02,30.04,546346.0,25.2738,25.2823,25.2402,25.257,546346.0
2018-05-02 13:20:00,30.04,30.05,30.01,30.04,299145.0,25.257,25.2654,25.2318,25.257,299145.0
2018-05-02 13:25:00,30.04,30.05,30.02,30.03,406919.0,25.257,25.2654,25.2402,25.2486,406919.0
2018-05-02 13:30:00,30.03,30.05,30.02,30.03,447626.0,25.2486,25.2654,25.2402,25.2486,447626.0
2018-05-02 13:35:00,30.03,30.03,30.01,30.01,401515.0,25.2486,25.2486,25.2318,25.2318,401515.0
2018-05-02 13:40:00,30.01,30.02,29.99,30.02,242131.0,25.2318,25.2402,25.215,25.2402,242131.0
2018-05-02 13:45:00,30.02,30.04,30.01,30.02,251183.0,25.2402,25.257,25.2318,25.2402,251183.0
2018-05-02 13:50:00,30.02,30.04,29.99,29.99,315598.0,25.2402,25.257,25.215,25.215,315598.0
2018-05-02 13:55:00,29.99,30.0,29.96,29.98,528951.0,25.215,25.2234,25.1898,25.2066,528951.0
2018-05-02 14:00:00,29.98,30.06,29.96,29.99,1130569.0,25.2066,25.2738,25.1898,25.215,1130569.0
2018-05-02 14:05:00,29.99,30.01,29.95,29.98,1014707.0,25.215,25.2318,25.1814,25.2066,1014707.0
2018-05-02 14:10:00,29.98,30.01,29.94,29.96,861520.0,25.2066,25.2318,25.1729,25.1898,861520.0
2018-05-02 14:15:00,29.96,29.96,29.88,29.9,865104.0,25.1898,25.1898,25.1225,25.1393,865104.0
2018-05-02 14:20:00,29.9,29.9,29.79,29.83,1554644.0,25.1393,25.1393,25.0468,25.0805,1554644.0
2018-05-02 14:25:00,29.84,29.9,29.82,29.87,989811.0,25.0889,25.1393,25.0721,25.1141,989811.0
2018-05-02 14:30:00,29.87,29.92,29.85,29.89,1086832.0,25.1141,25.1561,25.0973,25.1309,1086832.0
2018-05-02 14:35:00,29.89,29.91,29.85,29.87,523322.0,25.1309,25.1477,25.0973,25.1141,523322.0
2018-05-02 14:40:00,29.87,29.88,29.81,29.83,950422.0,25.1141,25.1225,25.0636,25.0805,950422.0
2018-05-02 14:45:00,29.82,29.86,29.81,29.83,728414.0,25.0721,25.1057,25.0636,25.0805,728414.0
2018-05-02 14:50:00,29.83,29.83,29.79,29.82,771865.0,25.0805,25.0805,25.0468,25.0721,771865.0
2018-05-02 14:55:00,29.82,29.86,29.81,29.82,424109.0,25.0721,25.1057,25.0636,25.0721,424109.0
2018-05-02 15:00:00,29.83,29.85,29.8,29.83,591061.0,25.0805,25.0973,25.0552,25.0805,591061.0
2018-05-02 15:05:00,29.82,29.89,29.82,29.88,670773.0,25.0721,25.1309,25.0721,25.1225,670773.0
2018-05-02 15:10:00,29.88,29.88,29.82,29.83,518436.0,25.1225,25.1225,25.0721,25.0805,518436.0
2018-05-02 15:15:00,29.83,29.83,29.77,29.78,949428.0,25.0805,25.0805,25.03,25.0384,949428.0
2018-05-02 15:20:00,29.78,29.79,29.71,29.73,1764446.0,25.0384,25.0468,24.9796,24.9964,1764446.0
2018-05-02 15:25:00,29.73,29.75,29.72,29.74,825648.0,24.9964,25.0132,24.988,25.0048,825648.0
2018-05-02 15:30:00,29.73,29.74,29.67,29.73,1353218.0,24.9964,25.0048,24.9459,24.9964,1353218.0
2018-05-02 15:35:00,29.73,29.73,29.66,29.7,1061722.0,24.9964,24.9964,24.9375,24.9712,1061722.0
2018-05-02 15:40:00,29.69,29.7,29.65,29.65,1426081.0,24.9628,24.9712,24.9291,24.9291,1426081.0
2018-05-02 15:45:00,29.65,29.67,29.6,29.63,2260046.0,24.9291,24.9459,24.8871,24.9123,2260046.0
2018-05-02 15:50:00,29.62,29.64,29.59,29.61,1783067.0,24.9039,24.9207,24.8787,24.8955,1783067.0
2018-05-02 15:55:00,29.61,29.62,29.56,29.59,3728539.0,24.8955,24.9039,24.8535,24.8787,3728539.0
2018-05-03 09:30:00,29.51,29.52,29.32,29.35,2115752.0,24.8114,24.8198,24.6517,24.6769,2115752.0
2018-05-03 09:35:00,29.36,29.36,29.21,29.22,1838787.0,24.6853,24.6853,24.5592,24.5676,1838787.0
2018-05-03 09:40:00,29.21,29.27,29.08,29.08,2079324.0,24.5592,24.6096,24.4499,24.4499,2079324.0
2018-05-03 09:45:00,29.09,29.15,29.05,29.15,2963176.0,24.4583,24.5087,24.4247,24.5087,2963176.0
2018-05-03 09:50:00,29.14,29.24,29.14,29.22,1637199.0,24.5003,24.5844,24.5003,24.5676,1637199.0
2018-05-03 09:55:00,29.22,29.31,29.21,29.3,1514929.0,24.5676,24.6433,24.5592,24.6349,1514929.0
2018-05-03 10:00:00,29.3,29.31,29.15,29.18,1317688.0,24.6349,24.6433,24.5087,24.534,1317688.0
2018-05-03 10:05:00,29.19,29.19,29.12,29.12,1156590.0,24.5424,24.5424,24.4835,24.4835,1156590.0
2018-05-03 10:10:00,29.12,29.13,29.03,29.05,2080501.0,24.4835,24.4919,24.4078,24.4247,2080501.0
2018-05-03 10:15:00,29.04,29.11,28.95,28.97,2367970.0,24.4162,24.4751,24.3406,24.3574,2367970.0
2018-05-03 10:20:00,28.96,29.0,28.89,28.93,2295887.0,24.349,24.3826,24.2901,24.3238,2295887.0
2018-05-03 10:25:00,28.94,28.95,28.87,28.89,2491446.0,24.3322,24.3406,24.2733,24.2901,2491446.0
2018-05-03 10:30:00,28.9,28.92,28.82,28.82,1396283.0,24.2985,24.3154,24.2313,24.2313,1396283.0
2018-05-03 10:35:00,28.83,28.87,28.8,28.86,1901703.0,24.2397,24.2733,24.2145,24.2649,1901703.0
2018-05-03 10:40:00,28.86,28.9,28.8,28.87,1288695.0,24.2649,24.2985,24.2145,24.2733,1288695.0
2018-05-03 10:45:00,28.87,28.89,28.83,28.84,1299770.0,24.2733,24.2901,24.2397,24.2481,1299770.0
2018-05-03 10:50:00,28.85,28.85,28.76,28.79,1435663.0,24.2565,24.2565,24.1808,24.2061,1435663.0
2018-05-03 10:55:00,28.79,28.79,28.67,28.72,2479211.0,24.2061,24.2061,24.1052,24.1472,2479211.0
2018-05-03 11:00:00,28.72,28.77,28.69,28.73,1579982.0,24.1472,24.1892,24.122,24.1556,1579982.0
2018-05-03 11:05:00,28.73,28.78,28.71,28.77,2160970.0,24.1556,24.1976,24.1388,24.1892,2160970.0
2018-05-03 11:10:00,28.76,28.82,28.75,28.79,1461735.0,24.1808,24.2313,24.1724,24.2061,1461735.0
2018-05-03 11:15:00,28.79,28.82,28.73,28.74,999965.0,24.2061,24.2313,24.1556,24.164,999965.0
2018-05-03 11:20:00,28.74,28.75,28.68,28.7,961286.0,24.164,24.1724,24.1136,24.1304,961286.0
2018-05-03 11:25:00,28.7,28.71,28.68,28.69,721615.0,24.1304,24.1388,24.1136,24.122,721615.0
2018-05-03 11:30:00,28.69,28.72,28.66,28.69,1272188.0,24.122,24.1472,24.0968,24.122,1272188.0
2018-05-03 11:35:00,28.69,28.7,28.56,28.56,1944169.0,24.122,24.1304,24.0127,24.0127,1944169.0
2018-05-03 11:40:00,28.56,28.58,28.46,28.51,3866103.0,24.0127,24.0295,23.9286,23.9706,3866103.0
2018-05-03 11:45:00,28.51,28.62,28.43,28.61,2486093.0,23.9706,24.0631,23.9034,24.0547,2486093.0
2018-05-03 11:50:00,28.61,28.77,28.6,28.73,2587298.0,24.0547,24.1892,24.0463,24.1556,2587298.0
2018-05-03 11:55:00,28.73,28.76,28.69,28.71,1110559.0,24.1556,24.1808,24.122,24.1388,1110559.0
2018-05-03 12:00:00,28.72,28.86,28.71,28.82,1106188.0,24.1472,24.2649,24.1388,24.2313,1106188.0
2018-05-03 12:05:00,28.82,28.88,28.82,28.87,890228.0,24.2313,24.2817,24.2313,24.2733,890228.0
2018-05-03 12:10:00,28.86,28.9,28.83,28.89,1150306.0,24.2649,24.2985,24.2397,24.2901,1150306.0
2018-05-03 12:15:00,28.9,28.9,28.81,28.82,779696.0,24.2985,24.2985,24.2229,24.2313,779696.0
2018-05-03 12:20:00,28.82,28.84,28.78,28.78,535444.0,24.2313,24.2481,24.1976,24.1976,535444.0
2018-05-03 12:25:00,28.79,28.8,28.76,28.78,725143.0,24.2061,24.2145,24.1808,24.1976,725143.0
2018-05-03 12:30:00,28.78,28.87,28.77,28.86,765631.0,24.1976,24.2733,24.1892,24.2649,765631.0
2018-05-03 12:35:00,28.86,28.97,28.85,28.96,863095.0,24.2649,24.3574,24.2565,24.349,863095.0
2018-05-03 12:40:00,28.96,29.07,28.96,29.02,1451326.0,24.349,24.4415,24.349,24.3994,1451326.0
2018-05-03 12:45:00,29.02,29.07,29.01,29.02,885238.0,24.3994,24.4415,24.391,24.3994,885238.0
2018-05-03 12:50:00,29.02,29.13,29.01,29.13,1283163.0,24.3994,24.4919,24.391,24.4919,1283163.0
2018-05-03 12:55:00,29.13,29.17,29.11,29.14,1109464.0,24.4919,24.5255,24.4751,24.5003,1109464.0
2018-05-03 13:00:00,29.14,29.15,29.03,29.05,805719.0,24.5003,24.5087,24.4078,24.4247,805719.0
2018-05-03 13:05:00,29.05,29.08,29.02,29.03,588404.0,24.4247,24.4499,24.3994,24.4078,588404.0
2018-05-03 13:10:00,29.03,29.05,28.96,29.0,788483.0,24.4078,24.4247,24.349,24.3826,788483.0
2018-05-03 13:15:00,29.0,29.11,28.98,29.09,817444.0,24.3826,24.4751,24.3658,24.4583,817444.0
2018-05-03 13:20:00,29.1,29.15,29.07,29.09,677836.0,24.4667,24.5087,24.4415,24.4583,677836.0
2018-05-03 13:25:00,29.09,29.1,29.03,29.07,496010.0,24.4583,24.4667,24.4078,24.4415,496010.0
2018-05-03 13:30:00,29.07,29.16,29.06,29.15,782262.0,24.4415,24.5171,24.4331,24.5087,782262.0
2018-05-03 13:35:00,29.15,29.24,29.15,29.2,1177880.0,24.5087,24.5844,24.5087,24.5508,1177880.0
2018-05-03 13:40:00,29.2,29.23,29.16,29.21,911453.0,24.5508,24.576,24.5171,24.5592,911453.0
2018-05-03 13:45:00,29.21,29.23,29.13,29.16,828038.0,24.5592,24.576,24.4919,24.5171,828038.0
2018-05-03 13:50:00,29.17,29.17,29.11,29.15,1040840.0,24.5255,24.5255,24.4751,24.5087,1040840.0
2018-05-03 13:55:00,29.15,29.17,29.1,29.11,808637.0,24.5087,24.5255,24.4667,24.4751,808637.0
2018-05-03 14:00:00,29.1,29.12,29.06,29.07,505834.0,24.4667,24.4835,24.4331,24.4415,505834.0
2018-05-03 14:05:00,29.07,29.19,29.06,29.18,976524.0,24.4415,24.5424,24.4331,24.534,976524.0
2018-05-03 14:10:00,29.18,29.2,29.14,29.2,863574.0,24.534,24.5508,24.5003,24.5508,863574.0
2018-05-03 14:15:00,29.19,29.21,29.15,29.16,606589.0,24.5424,24.5592,24.5087,24.5171,606589.0
2018-05-03 14:20:00,29.15,29.16,29.11,29.15,1342470.0,24.5087,24.5171,24.4751,24.5087,1342470.0
2018-05-03 14:25:00,29.15,29.17,29.12,29.15,463879.0,24.5087,24.5255,24.4835,24.5087,463879.0
2018-05-03 14:30:00,29.15,29.26,29.14,29.25,1011803.0,24.5087,24.6012,24.5003,24.5928,1011803.0
2018-05-03 14:35:00,29.25,29.32,29.24,29.28,971849.0,24.5928,24.6517,24.5844,24.618,971849.0
2018-05-03 14:40:00,29.28,29.29,29.15,29.18,1040868.0,24.618,24.6264,24.5087,24.534,1040868.0
2018-05-03 14:45:00,29.17,29.19,29.1,29.14,641575.0,24.5255,24.5424,24.4667,24.5003,641575.0
2018-05-03 14:50:00,29.14,29.17,29.12,29.15,501169.0,24.5003,24.5255,24.4835,24.5087,501169.0
2018-05-03 14:55:00,29.17,29.18,29.07,29.1,709574.0,24.5255,24.534,24.4415,24.4667,709574.0
2018-05-03 15:00:00,29.1,29.19,29.09,29.16,1094276.0,24.4667,24.5424,24.4583,24.5171,1094276.0
2018-05-03 15:05:00,29.15,29.19,29.12,29.13,777766.0,24.5087,24.5424,24.4835,24.4919,777766.0
2018-05-03 15:10:00,29.12,29.2,29.12,29.19,534626.0,24.4835,24.5508,24.4835,24.5424,534626.0
2018-05-03 15:15:00,29.19,29.23,29.17,29.21,735250.0,24.5424,24.576,24.5255,24.5592,735250.0
2018-05-03 15:20:00,29.21,29.24,29.17,29.23,554256.0,24.5592,24.5844,24.5255,24.576,554256.0
2018-05-03 15:25:00,29.24,29.27,29.2,29.25,745031.0,24.5844,24.6096,24.5508,24.5928,745031.0
2018-05-03 15:30:00,29.26,29.3,29.22,29.25,1142439.0,24.6012,24.6349,24.5676,24.5928,1142439.0
2018-05-03 15:35:00,29.25,29.26,29.19,29.21,737842.0,24.5928,24.6012,24.5424,24.5592,737842.0
2018-05-03 15:40:00,29.21,29.22,29.13,29.14,1084695.0,24.5592,24.5676,24.4919,24.5003,1084695.0
2018-05-03 15:45:00,29.14,29.16,29.12,29.12,856485.0,24.5003,24.5171,24.4835,24.4835,856485.0
2018-05-03 15:50:00,29.12,29.17,29.11,29.13,1198987.0,24.4835,24.5255,24.4751,24.4919,1198987.0
2018-05-03 15:55:00,29.14,29.22,29.07,29.2,3483781.0,24.5003,24.5676,24.4415,24.5508,3483781.0
2018-05-04 09:30:00,28.99,29.03,28.86,28.87,1750341.0,24.3742,24.4078,24.2649,24.2733,1750341.0
2018-05-04 09:35:00,28.86,28.98,28.82,28.96,1530668.0,24.2649,24.3658,24.2313,24.349,1530668.0
2018-05-04 09:40:00,28.96,29.05,28.89,29.04,918511.0,24.349,24.4247,24.2901,24.4162,918511.0
2018-05-04 09:45:00,29.04,29.15,29.02,29.11,930244.0,24.4162,24.5087,24.3994,24.4751,930244.0
2018-05-04 09:50:00,29.1,29.18,29.1,29.15,915342.0,24.4667,24.534,24.4667,24.5087,915342.0
2018-05-04 09:55:00,29.15,29.21,29.11,29.2,666341.0,24.5087,24.5592,24.4751,24.5508,666341.0
2018-05-04 10:00:00,29.19,29.24,29.15,29.24,683405.0,24.5424,24.5844,24.5087,24.5844,683405.0
2018-05-04 10:05:00,29.23,29.29,29.2,29.24,806798.0,24.576,24.6264,24.5508,24.5844,806798.0
2018-05-04 10:10:00,29.24,29.26,29.2,29.25,809113.0,24.5844,24.6012,24.5508,24.5928,809113.0
2018-05-04 10:15:00,29.24,29.25,29.18,29.19,590513.0,24.5844,24.5928,24.534,24.5424,590513.0
2018-05-04 10:20:00,29.19,29.25,29.16,29.25,670063.0,24.5424,24.5928,24.5171,24.5928,670063.0
2018-05-04 10:25:00,29.25,29.33,29.24,29.32,1008971.0,24.5928,24.6601,24.5844,24.6517,1008971.0
2018-05-04 10:30:00,29.33,29.35,29.24,29.29,1630760.0,24.6601,24.6769,24.5844,24.6264,1630760.0
2018-05-04 10:35:00,29.29,29.33,29.25,29.31,720084.0,24.6264,24.6601,24.5928,24.6433,720084.0
2018-05-04 10:40:00,29.31,29.35,29.3,29.32,861043.0,24.6433,24.6769,24.6349,24.6517,861043.0
2018-05-04 10:45:00,29.33,29.36,29.28,29.3,730883.0,24.6601,24.6853,24.618,24.6349,730883.0
2018-05-04 10:50:00,29.3,29.35,29.3,29.33,540410.0,24.6349,24.6769,24.6349,24.6601,540410.0
2018-05-04 10:55:00,29.33,29.39,29.33,29.34,1472927.0,24.6601,24.7105,24.6601,24.6685,1472927.0
2018-05-04 11:00:00,29.34,29.37,29.31,29.33,820533.0,24.6685,24.6937,24.6433,24.6601,820533.0
2018-05-04 11:05:00,29.33,29.36,29.32,29.36,619489.0,24.6601,24.6853,24.6517,24.6853,619489.0
2018-05-04 11:10:00,29.36,29.37,29.34,29.35,678476.0,24.6853,24.6937,24.6685,24.6769,678476.0
2018-05-04 11:15:00,29.35,29.36,29.31,29.33,424218.0,24.6769,24.6853,24.6433,24.6601,424218.0
2018-05-04 11:20:00,29.32,29.36,29.32,29.32,338461.0,24.6517,24.6853,24.6517,24.6517,338461.0
2018-05-04 11:25:00,29.33,29.34,29.31,29.32,363714.0,24.6601,24.6685,24.6433,24.6517,363714.0
2018-05-04 11:30:00,29.32,29.37,29.31,29.36,562268.0,24.6517,24.6937,24.6433,24.6853,562268.0
2018-05-04 11:35:00,29.36,29.39,29.32,29.33,567316.0,24.6853,24.7105,24.6517,24.6601,567316.0
2018-05-04 11:40:00,29.33,29.34,29.31,29.32,587964.0,24.6601,24.6685,24.6433,24.6517,587964.0
2018-05-04 11:45:00,29.32,29.35,29.28,29.29,482418.0,24.6517,24.6769,24.618,24.6264,482418.0
2018-05-04 11:50:00,29.29,29.3,29.25,29.25,498749.0,24.6264,24.6349,24.5928,24.5928,498749.0
2018-05-04 11:55:00,29.26,29.33,29.25,29.33,413234.0,24.6012,24.6601,24.5928,24.6601,413234.0
2018-05-04 12:00:00,29.33,29.35,29.31,29.34,378804.0,24.6601,24.6769,24.6433,24.6685,378804.0
2018-05-04 12:05:00,29.34,29.35,29.32,29.34,402704.0,24.6685,24.6769,24.6517,24.6685,402704.0
2018-05-04 12:10:00,29.33,29.34,29.3,29.31,329824.0,24.6601,24.6685,24.6349,24.6433,329824.0
2018-05-04 12:15:00,29.31,29.33,29.3,29.32,268493.0,24.6433,24.6601,24.6349,24.6517,268493.0
2018-05-04 12:20:00,29.32,29.33,29.31,29.32,198950.0,24.6517,24.6601,24.6433,24.6517,198950.0
2018-05-04 12:25:00,29.32,29.34,29.3,29.33,393842.0,24.6517,24.6685,24.6349,24.6601,393842.0
2018-05-04 12:30:00,29.33,29.36,29.32,29.35,335837.0,24.6601,24.6853,24.6517,24.6769,335837.0
2018-05-04 12:35:00,29.35,29.38,29.35,29.38,359807.0,24.6769,24.7021,24.6769,24.7021,359807.0
2018-05-04 12:40:00,29.37,29.39,29.35,29.37,685156.0,24.6937,24.7105,24.6769,24.6937,685156.0
2018-05-04 12:45:00,29.37,29.38,29.34,29.37,431428.0,24.6937,24.7021,24.6685,24.6937,431428.0
2018-05-04 12:50:00,29.37,29.38,29.34,29.37,399592.0,24.6937,24.7021,24.6685,24.6937,399592.0
2018-05-04 12:55:00,29.37,29.39,29.35,29.36,397547.0,24.6937,24.7105,24.6769,24.6853,397547.0
2018-05-04 13:00:00,29.37,29.4,29.33,29.38,663176.0,24.6937,24.7189,24.6601,24.7021,663176.0
2018-05-04 13:05:00,29.38,29.38,29.35,29.36,449176.0,24.7021,24.7021,24.6769,24.6853,449176.0
2018-05-04 13:10:00,29.36,29.38,29.34,29.35,329797.0,24.6853,24.7021,24.6685,24.6769,329797.0
2018-05-04 13:15:00,29.35,29.37,29.33,29.34,503361.0,24.6769,24.6937,24.6601,24.6685,503361.0
2018-05-04 13:20:00,29.34,29.36,29.33,29.35,355139.0,24.6685,24.6853,24.6601,24.6769,355139.0
2018-05-04 13:25:00,29.35,29.35,29.31,29.31,351376.0,24.6769,24.6769,24.6433,24.6433,351376.0
2018-05-04 13:30:00,29.31,29.34,29.3,29.33,236672.0,24.6433,24.6685,24.6349,24.6601,236672.0
2018-05-04 13:35:00,29.32,29.34,29.3,29.3,317223.0,24.6517,24.6685,24.6349,24.6349,317223.0
2018-05-04 13:40:00,29.3,29.33,29.3,29.32,180634.0,24.6349,24.6601,24.6349,24.6517,180634.0
2018-05-04 13:45:00,29.33,29.35,29.32,29.35,273163.0,24.6601,24.6769,24.6517,24.6769,273163.0
2018-05-04 13:50:00,29.35,29.36,29.34,29.35,423326.0,24.6769,24.6853,24.6685,24.6769,423326.0
2018-05-04 13:55:00,29.35,29.37,29.34,29.37,987180.0,24.6769,24.6937,24.6685,24.6937,987180.0
2018-05-04 14:00:00,29.36,29.38,29.35,29.38,747451.0,24.6853,24.7021,24.6769,24.7021,747451.0
2018-05-04 14:05:00,29.38,29.42,29.36,29.37,1335684.0,24.7021,24.7357,24.6853,24.6937,1335684.0
2018-05-04 14:10:00,29.37,29.38,29.35,29.36,389500.0,24.6937,24.7021,24.6769,24.6853,389500.0
2018-05-04 14:15:00,29.36,29.38,29.35,29.35,379536.0,24.6853,24.7021,24.6769,24.6769,379536.0
2018-05-04 14:20:00,29.35,29.4,29.35,29.37,520500.0,24.6769,24.7189,24.6769,24.6937,520500.0
2018-05-04 14:25:00,29.38,29.42,29.37,29.41,806567.0,24.7021,24.7357,24.6937,24.7273,806567.0
2018-05-04 14:30:00,29.41,29.42,29.37,29.37,306811.0,24.7273,24.7357,24.6937,24.6937,306811.0
2018-05-04 14:35:00,29.37,29.38,29.33,29.35,414523.0,24.6937,24.7021,24.6601,24.6769,414523.0
2018-05-04 14:40:00,29.34,29.39,29.34,29.38,495231.0,24.6685,24.7105,24.6685,24.7021,495231.0
2018-05-04 14:45:00,29.38,29.39,29.34,29.36,649970.0,24.7021,24.7105,24.6685,24.6853,649970.0
2018-05-04 14:50:00,29.36,29.37,29.35,29.37,424718.0,24.6853,24.6937,24.6769,24.6937,424718.0
2018-05-04 14:55:00,29.37,29.37,29.3,29.3,422840.0,24.6937,24.6937,24.6349,24.6349,422840.0
2018-05-04 15:00:00,29.3,29.35,29.3,29.34,1005597.0,24.6349,24.6769,24.6349,24.6685,1005597.0
2018-05-04 15:05:00,29.34,29.36,29.31,29.32,514692.0,24.6685,24.6853,24.6433,24.6517,514692.0
2018-05-04 15:10:00,29.33,29.35,29.29,29.34,800764.0,24.6601,24.6769,24.6264,24.6685,800764.0
2018-05-04 15:15:00,29.34,29.36,29.32,29.35,585280.0,24.6685,24.6853,24.6517,24.6769,585280.0
2018-05-04 15:20:00,29.34,29.35,29.33,29.35,492751.0,24.6685,24.6769,24.6601,24.6769,492751.0
2018-05-04 15:25:00,29.34,29.37,29.34,29.37,572375.0,24.6685,24.6937,24.6685,24.6937,572375.0
2018-05-04 15:30:00,29.37,29.39,29.35,29.39,789460.0,24.6937,24.7105,24.6769,24.7105,789460.0
2018-05-04 15:35:00,29.38,29.39,29.34,29.34,623271.0,24.7021,24.7105,24.6685,24.6685,623271.0
2018-05-04 15:40:00,29.34,29.36,29.32,29.36,1038541.0,24.6685,24.6853,24.6517,24.6853,1038541.0
2018-05-04 15:45:00,29.36,29.36,29.3,29.3,1326146.0,24.6853,24.6853,24.6349,24.6349,1326146.0
2018-05-04 15:50:00,29.3,29.32,29.26,29.27,1329462.0,24.6349,24.6517,24.6012,24.6096,1329462.0
2018-05-04 15:55:00,29.27,29.32,29.26,29.3,2449449.0,24.6096,24.6517,24.6012,24.6349,2449449.0
2018-05-07 09:30:00,29.44,29.48,29.37,29.41,1299203.0,24.7526,24.7862,24.6937,24.7273,1299203.0
2018-05-07 09:35:00,29.41,29.43,29.36,29.43,1030475.0,24.7273,24.7442,24.6853,24.7442,1030475.0
2018-05-07 09:40:00,29.43,29.45,29.4,29.42,759625.0,24.7442,24.761,24.7189,24.7357,759625.0
2018-05-07 09:45:00,29.41,29.42,29.36,29.38,942219.0,24.7273,24.7357,24.6853,24.7021,942219.0
2018-05-07 09:50:00,29.38,29.39,29.33,29.39,811360.0,24.7021,24.7105,24.6601,24.7105,811360.0
2018-05-07 09:55:00,29.38,29.43,29.38,29.42,1001599.0,24.7021,24.7442,24.7021,24.7357,1001599.0
2018-05-07 10:00:00,29.42,29.48,29.42,29.46,1026812.0,24.7357,24.7862,24.7357,24.7694,1026812.0
2018-05-07 10:05:00,29.46,29.47,29.42,29.45,562259.0,24.7694,24.7778,24.7357,24.761,562259.0
2018-05-07 10:10:00,29.45,29.46,29.38,29.4,852632.0,24.761,24.7694,24.7021,24.7189,852632.0
2018-05-07 10:15:00,29.4,29.41,29.35,29.37,707539.0,24.7189,24.7273,24.6769,24.6937,707539.0
2018-05-07 10:20:00,29.38,29.42,29.36,29.4,698327.0,24.7021,24.7357,24.6853,24.7189,698327.0
2018-05-07 10:25:00,29.4,29.41,29.37,29.4,693557.0,24.7189,24.7273,24.6937,24.7189,693557.0
2018-05-07 10:30:00,29.41,29.43,29.4,29.41,645594.0,24.7273,24.7442,24.7189,24.7273,645594.0
2018-05-07 10:35:00,29.41,29.43,29.35,29.39,709538.0,24.7273,24.7442,24.6769,24.7105,709538.0
2018-05-07 10:40:00,29.38,29.42,29.36,29.41,843158.0,24.7021,24.7357,24.6853,24.7273,843158.0
2018-05-07 10:45:00,29.42,29.47,29.4,29.46,988307.0,24.7357,24.7778,24.7189,24.7694,988307.0
2018-05-07 10:50:00,29.46,29.55,29.45,29.53,862842.0,24.7694,24.845,24.761,24.8282,862842.0
2018-05-07 10:55:00,29.54,29.59,29.53,29.59,753141.0,24.8366,24.8787,24.8282,24.8787,753141.0
2018-05-07 11:00:00,29.59,29.59,29.55,29.55,470513.0,24.8787,24.8787,24.845,24.845,470513.0
2018-05-07 11:05:00,29.56,29.57,29.51,29.56,909862.0,24.8535,24.8619,24.8114,24.8535,909862.0
2018-05-07 11:10:00,29.57,29.59,29.56,29.59,383030.0,24.8619,24.8787,24.8535,24.8787,383030.0
2018-05-07 11:15:00,29.59,29.59,29.55,29.58,437418.0,24.8787,24.8787,24.845,24.8703,437418.0
2018-05-07 11:20:00,29.58,29.59,29.55,29.57,262646.0,24.8703,24.8787,24.845,24.8619,262646.0
2018-05-07 11:25:00,29.57,29.58,29.52,29.53,454447.0,24.8619,24.8703,24.8198,24.8282,454447.0
2018-05-07 11:30:00,29.53,29.56,29.5,29.5,425083.0,24.8282,24.8535,24.803,24.803,425083.0
2018-05-07 11:35:00,29.5,29.54,29.5,29.52,369791.0,24.803,24.8366,24.803,24.8198,369791.0
2018-05-07 11:40:00,29.51,29.53,29.5,29.51,349337.0,24.8114,24.8282,24.803,24.8114,349337.0
2018-05-07 11:45:00,29.51,29.53,29.5,29.51,392853.0,24.8114,24.8282,24.803,24.8114,392853.0
2018-05-07 11:50:00,29.51,29.54,29.48,29.52,427736.0,24.8114,24.8366,24.7862,24.8198,427736.0
2018-05-07 11:55:00,29.53,29.55,29.52,29.55,460666.0,24.8282,24.845,24.8198,24.845,460666.0
2018-05-07 12:00:00,29.54,29.56,29.53,29.55,286637.0,24.8366,24.8535,24.8282,24.845,286637.0
2018-05-07 12:05:00,29.55,29.57,29.52,29.56,311320.0,24.845,24.8619,24.8198,24.8535,311320.0
2018-05-07 12:10:00,29.57,29.58,29.55,29.57,465446.0,24.8619,24.8703,24.845,24.8619,465446.0
2018-05-07 12:15:00,29.58,29.59,29.56,29.59,483844.0,24.8703,24.8787,24.8535,24.8787,483844.0
2018-05-07 12:20:00,29.59,29.6,29.54,29.56,342838.0,24.8787,24.8871,24.8366,24.8535,342838.0
2018-05-07 12:25:00,29.57,29.6,29.56,29.58,317027.0,24.8619,24.8871,24.8535,24.8703,317027.0
2018-05-07 12:30:00,29.59,29.6,29.56,29.57,292777.0,24.8787,24.8871,24.8535,24.8619,292777.0
2018-05-07 12:35:00,29.58,29.6,29.57,29.6,236580.0,24.8703,24.8871,24.8619,24.8871,236580.0
2018-05-07 12:40:00,29.59,29.61,29.57,29.57,428179.0,24.8787,24.8955,24.8619,24.8619,428179.0
2018-05-07 12:45:00,29.58,29.6,29.54,29.57,402100.0,24.8703,24.8871,24.8366,24.8619,402100.0
2018-05-07 12:50:00,29.56,29.59,29.56,29.59,265212.0,24.8535,24.8787,24.8535,24.8787,265212.0
2018-05-07 12:55:00,29.59,29.59,29.56,29.59,231212.0,24.8787,24.8787,24.8535,24.8787,231212.0
2018-05-07 13:00:00,29.58,29.6,29.57,29.6,292937.0,24.8703,24.8871,24.8619,24.8871,292937.0
2018-05-07 13:05:00,29.6,29.62,29.57,29.59,457630.0,24.8871,24.9039,24.8619,24.8787,457630.0
2018-05-07 13:10:00,29.59,29.61,29.58,29.6,272943.0,24.8787,24.8955,24.8703,24.8871,272943.0
2018-05-07 13:15:00,29.59,29.63,29.58,29.61,372201.0,24.8787,24.9123,24.8703,24.8955,372201.0
2018-05-07 13:20:00,29.6,29.63,29.6,29.63,204010.0,24.8871,24.9123,24.8871,24.9123,204010.0
2018-05-07 13:25:00,29.63,29.66,29.62,29.66,500992.0,24.9123,24.9375,24.9039,24.9375,500992.0
2018-05-07 13:30:00,29.66,29.67,29.63,29.67,298004.0,24.9375,24.9459,24.9123,24.9459,298004.0
2018-05-07 13:35:00,29.67,29.69,29.65,29.67,396862.0,24.9459,24.9628,24.9291,24.9459,396862.0
2018-05-07 13:40:00,29.67,29.7,29.66,29.69,421853.0,24.9459,24.9712,24.9375,24.9628,421853.0
2018-05-07 13:45:00,29.69,29.7,29.66,29.69,396405.0,24.9628,24.9712,24.9375,24.9628,396405.0
2018-05-07 13:50:00,29.69,29.71,29.68,29.71,332139.0,24.9628,24.9796,24.9543,24.9796,332139.0
2018-05-07 13:55:00,29.71,29.71,29.69,29.7,293707.0,24.9796,24.9796,24.9628,24.9712,293707.0
2018-05-07 14:00:00,29.7,29.72,29.69,29.71,270475.0,24.9712,24.988,24.9628,24.9796,270475.0
2018-05-07 14:05:00,29.7,29.72,29.69,29.71,171758.0,24.9712,24.988,24.9628,24.9796,171758.0
2018-05-07 14:10:00,29.71,29.74,29.71,29.72,483259.0,24.9796,25.0048,24.9796,24.988,483259.0
2018-05-07 14:15:00,29.72,29.78,29.72,29.75,986456.0,24.988,25.0384,24.988,25.0132,986456.0
2018-05-07 14:20:00,29.75,29.79,29.74,29.78,342750.0,25.0132,25.0468,25.0048,25.0384,342750.0
2018-05-07 14:25:00,29.79,29.79,29.75,29.76,481085.0,25.0468,25.0468,25.0132,25.0216,481085.0
2018-05-07 14:30:00,29.76,29.77,29.73,29.75,494001.0,25.0216,25.03,24.9964,25.0132,494001.0
2018-05-07 14:35:00,29.75,29.76,29.7,29.7,349283.0,25.0132,25.0216,24.9712,24.9712,349283.0
2018-05-07 14:40:00,29.7,29.74,29.66,29.67,522251.0,24.9712,25.0048,24.9375,24.9459,522251.0
2018-05-07 14:45:00,29.67,29.68,29.65,29.66,750578.0,24.9459,24.9543,24.9291,24.9375,750578.0
2018-05-07 14:50:00,29.66,29.67,29.58,29.6,793373.0,24.9375,24.9459,24.8703,24.8871,793373.0
2018-05-07 14:55:00,29.61,29.62,29.57,29.6,607058.0,24.8955,24.9039,24.8619,24.8871,607058.0
2018-05-07 15:00:00,29.6,29.63,29.58,29.63,478755.0,24.8871,24.9123,24.8703,24.9123,478755.0
2018-05-07 15:05:00,29.63,29.67,29.62,29.64,645638.0,24.9123,24.9459,24.9039,24.9207,645638.0
2018-05-07 15:10:00,29.64,29.68,29.57,29.58,920942.0,24.9207,24.9543,24.8619,24.8703,920942.0
2018-05-07 15:15:00,29.57,29.63,29.56,29.62,764406.0,24.8619,24.9123,24.8535,24.9039,764406.0
2018-05-07 15:20:00,29.62,29.63,29.57,29.61,466660.0,24.9039,24.9123,24.8619,24.8955,466660.0
2018-05-07 15:25:00,29.61,29.63,29.57,29.62,441267.0,24.8955,24.9123,24.8619,24.9039,441267.0
2018-05-07 15:30:00,29.62,29.66,29.6,29.65,549774.0,24.9039,24.9375,24.8871,24.9291,549774.0
2018-05-07 15:35:00,29.65,29.67,29.62,29.63,471026.0,24.9291,24.9459,24.9039,24.9123,471026.0
2018-05-07 15:40:00,29.63,29.65,29.61,29.63,438308.0,24.9123,24.9291,24.8955,24.9123,438308.0
2018-05-07 15:45:00,29.62,29.66,29.59,29.65,647682.0,24.9039,24.9375,24.8787,24.9291,647682.0
2018-05-07 15:50:00,29.65,29.65,29.59,29.62,564690.0,24.9291,24.9291,24.8787,24.9039,564690.0
2018-05-07 15:55:00,29.61,29.64,29.6,29.63,1166591.0,24.8955,24.9207,24.8871,24.9123,1166591.0
2018-05-08 09:30:00,29.77,29.85,29.7,29.82,1765559.0,25.03,25.0973,24.9712,25.0721,1765559.0
2018-05-08 09:35:00,29.82,29.87,29.77,29.85,1056746.0,25.0721,25.1141,25.03,25.0973,1056746.0
2018-05-08 09:40:00,29.85,29.91,29.83,29.85,1143486.0,25.0973,25.1477,25.0805,25.0973,1143486.0
2018-05-08 09:45:00,29.86,29.92,29.83,29.87,1238416.0,25.1057,25.1561,25.0805,25.1141,1238416.0
2018-05-08 09:50:00,29.88,29.93,29.85,29.91,855457.0,25.1225,25.1645,25.0973,25.1477,855457.0
2018-05-08 09:55:00,29.91,29.98,29.9,29.98,1119148.0,25.1477,25.2066,25.1393,25.2066,1119148.0
2018-05-08 10:00:00,29.98,30.01,29.96,29.99,1536484.0,25.2066,25.2318,25.1898,25.215,1536484.0
2018-05-08 10:05:00,29.99,30.02,29.95,29.98,1313134.0,25.215,25.2402,25.1814,25.2066,1313134.0
2018-05-08 10:10:00,29.98,30.03,29.98,30.0,1160714.0,25.2066,25.2486,25.2066,25.2234,1160714.0
2018-05-08 10:15:00,30.0,30.01,29.98,29.98,791681.0,25.2234,25.2318,25.2066,25.2066,791681.0
2018-05-08 10:20:00,29.98,30.0,29.92,29.92,728002.0,25.2066,25.2234,25.1561,25.1561,728002.0
2018-05-08 10:25:00,29.92,29.93,29.82,29.89,1188065.0,25.1561,25.1645,25.0721,25.1309,1188065.0
2018-05-08 10:30:00,29.88,29.9,29.86,29.9,691980.0,25.1225,25.1393,25.1057,25.1393,691980.0
2018-05-08 10:35:00,29.9,29.95,29.9,29.95,936681.0,25.1393,25.1814,25.1393,25.1814,936681.0
2018-05-08 10:40:00,29.95,29.99,29.94,29.96,860567.0,25.1814,25.215,25.1729,25.1898,860567.0
2018-05-08 10:45:00,29.96,29.99,29.95,29.98,675728.0,25.1898,25.215,25.1814,25.2066,675728.0
2018-05-08 10:50:00,29.97,30.02,29.97,30.0,542852.0,25.1982,25.2402,25.1982,25.2234,542852.0
2018-05-08 10:55:00,30.0,30.04,29.98,29.99,859893.0,25.2234,25.257,25.2066,25.215,859893.0
2018-05-08 11:00:00,29.99,30.04,29.98,30.02,853707.0,25.215,25.257,25.2066,25.2402,853707.0
2018-05-08 11:05:00,30.02,30.02,29.97,30.0,1167901.0,25.2402,25.2402,25.1982,25.2234,1167901.0
2018-05-08 11:10:00,30.0,30.09,29.99,30.09,1122472.0,25.2234,25.2991,25.215,25.2991,1122472.0
2018-05-08 11:15:00,30.08,30.13,30.07,30.07,1186123.0,25.2907,25.3327,25.2823,25.2823,1186123.0
2018-05-08 11:20:00,30.08,30.12,30.04,30.05,743962.0,25.2907,25.3243,25.257,25.2654,743962.0
2018-05-08 11:25:00,30.06,30.07,29.99,30.03,663947.0,25.2738,25.2823,25.215,25.2486,663947.0
2018-05-08 11:30:00,30.03,30.04,29.95,29.96,867970.0,25.2486,25.257,25.1814,25.1898,867970.0
2018-05-08 11:35:00,29.96,30.0,29.89,29.9,1008255.0,25.1898,25.2234,25.1309,25.1393,1008255.0
2018-05-08 11:40:00,29.9,29.96,29.86,29.94,867278.0,25.1393,25.1898,25.1057,25.1729,867278.0
2018-05-08 11:45:00,29.94,29.97,29.91,29.94,473296.0,25.1729,25.1982,25.1477,25.1729,473296.0
2018-05-08 11:50:00,29.93,30.0,29.92,29.96,580222.0,25.1645,25.2234,25.1561,25.1898,580222.0
2018-05-08 11:55:00,29.96,29.96,29.91,29.92,364855.0,25.1898,25.1898,25.1477,25.1561,364855.0
2018-05-08 12:00:00,29.92,29.96,29.9,29.91,334370.0,25.1561,25.1898,25.1393,25.1477,334370.0
2018-05-08 12:05:00,29.92,29.92,29.87,29.89,386136.0,25.1561,25.1561,25.1141,25.1309,386136.0
2018-05-08 12:10:00,29.88,29.89,29.82,29.84,791638.0,25.1225,25.1309,25.0721,25.0889,791638.0
2018-05-08 12:15:00,29.85,29.86,29.81,29.84,737045.0,25.0973,25.1057,25.0636,25.0889,737045.0
2018-05-08 12:20:00,29.84,29.87,29.82,29.87,295626.0,25.0889,25.1141,25.0721,25.1141,295626.0
2018-05-08 12:25:00,29.87,29.9,29.83,29.84,491655.0,25.1141,25.1393,25.0805,25.0889,491655.0
2018-05-08 12:30:00,29.84,29.87,29.82,29.85,328488.0,25.0889,25.1141,25.0721,25.0973,328488.0
2018-05-08 12:35:00,29.85,29.88,29.83,29.86,369094.0,25.0973,25.1225,25.0805,25.1057,369094.0
2018-05-08 12:40:00,29.86,29.88,29.85,29.87,393157.0,25.1057,25.1225,25.0973,25.1141,393157.0
2018-05-08 12:45:00,29.88,29.9,29.85,29.89,371276.0,25.1225,25.1393,25.0973,25.1309,371276.0
2018-05-08 12:50:00,29.89,29.9,29.81,29.82,468093.0,25.1309,25.1393,25.0636,25.0721,468093.0
2018-05-08 12:55:00,29.82,29.82,29.73,29.8,620274.0,25.0721,25.0721,24.9964,25.0552,620274.0
2018-05-08 13:00:00,29.8,29.83,29.77,29.82,529213.0,25.0552,25.0805,25.03,25.0721,529213.0
2018-05-08 13:05:00,29.82,29.86,29.81,29.84,258879.0,25.0721,25.1057,25.0636,25.0889,258879.0
2018-05-08 13:10:00,29.84,29.85,29.81,29.82,265208.0,25.0889,25.0973,25.0636,25.0721,265208.0
2018-05-08 13:15:00,29.83,29.85,29.82,29.85,201051.0,25.0805,25.0973,25.0721,25.0973,201051.0
2018-05-08 13:20:00,29.85,29.87,29.83,29.83,425818.0,25.0973,25.1141,25.0805,25.0805,425818.0
2018-05-08 13:25:00,29.84,29.9,29.83,29.87,544262.0,25.0889,25.1393,25.0805,25.1141,544262.0
2018-05-08 13:30:00,29.88,29.94,29.87,29.92,1095476.0,25.1225,25.1729,25.1141,25.1561,1095476.0
2018-05-08 13:35:00,29.92,29.93,29.85,29.85,727664.0,25.1561,25.1645,25.0973,25.0973,727664.0
2018-05-08 13:40:00,29.85,29.88,29.83,29.85,471129.0,25.0973,25.1225,25.0805,25.0973,471129.0
2018-05-08 13:45:00,29.85,29.88,29.84,29.87,321159.0,25.0973,25.1225,25.0889,25.1141,321159.0
2018-05-08 13:50:00,29.88,29.9,29.87,29.88,325989.0,25.1225,25.1393,25.1141,25.1225,325989.0
2018-05-08 13:55:00,29.87,29.88,29.82,29.84,380954.0,25.1141,25.1225,25.0721,25.0889,380954.0
2018-05-08 14:00:00,29.84,29.88,29.83,29.84,534592.0,25.0889,25.1225,25.0805,25.0889,534592.0
2018-05-08 14:05:00,29.84,29.84,29.81,29.83,304020.0,25.0889,25.0889,25.0636,25.0805,304020.0
2018-05-08 14:10:00,29.82,29.82,29.73,29.76,700006.0,25.0721,25.0721,24.9964,25.0216,700006.0
2018-05-08 14:15:00,29.76,29.8,29.74,29.76,665813.0,25.0216,25.0552,25.0048,25.0216,665813.0
2018-05-08 14:20:00,29.75,29.87,29.72,29.86,1058670.0,25.0132,25.1141,24.988,25.1057,1058670.0
2018-05-08 14:25:00,29.86,29.92,29.79,29.82,980301.0,25.1057,25.1561,25.0468,25.0721,980301.0
2018-05-08 14:30:00,29.81,29.83,29.75,29.81,588494.0,25.0636,25.0805,25.0132,25.0636,588494.0
2018-05-08 14:35:00,29.82,29.84,29.76,29.76,460555.0,25.0721,25.0889,25.0216,25.0216,460555.0
2018-05-08 14:40:00,29.77,29.77,29.66,29.71,1168082.0,25.03,25.03,24.9375,24.9796,1168082.0
2018-05-08 14:45:00,29.71,29.8,29.7,29.78,702539.0,24.9796,25.0552,24.9712,25.0384,702539.0
2018-05-08 14:50:00,29.78,29.82,29.75,29.79,551962.0,25.0384,25.0721,25.0132,25.0468,551962.0
2018-05-08 14:55:00,29.79,29.8,29.76,29.77,401909.0,25.0468,25.0552,25.0216,25.03,401909.0
2018-05-08 15:00:00,29.77,29.8,29.71,29.8,726603.0,25.03,25.0552,24.9796,25.0552,726603.0
2018-05-08 15:05:00,29.8,29.87,29.79,29.86,745044.0,25.0552,25.1141,25.0468,25.1057,745044.0
2018-05-08 15:10:00,29.85,29.91,29.83,29.91,441432.0,25.0973,25.1477,25.0805,25.1477,441432.0
2018-05-08 15:15:00,29.91,29.92,29.85,29.91,1047897.0,25.1477,25.1561,25.0973,25.1477,1047897.0
2018-05-08 15:20:00,29.91,29.94,29.9,29.92,606960.0,25.1477,25.1729,25.1393,25.1561,606960.0
2018-05-08 15:25:00,29.92,29.92,29.88,29.9,638439.0,25.1561,25.1561,25.1225,25.1393,638439.0
2018-05-08 15:30:00,29.9,29.94,29.88,29.94,560258.0,25.1393,25.1729,25.1225,25.1729,560258.0
2018-05-08 15:35:00,29.94,29.97,29.93,29.95,852510.0,25.1729,25.1982,25.1645,25.1814,852510.0
2018-05-08 15:40:00,29.96,29.99,29.94,29.95,782228.0,25.1898,25.215,25.1729,25.1814,782228.0
2018-05-08 15:45:00,29.94,29.95,29.91,29.93,732011.0,25.1729,25.1814,25.1477,25.1645,732011.0
2018-05-08 15:50:00,29.94,29.98,29.93,29.95,1047797.0,25.1729,25.2066,25.1645,25.1814,1047797.0
2018-05-08 15:55:00,29.95,29.96,29.92,29.94,2473368.0,25.1814,25.1898,25.1561,25.1729,2473368.0
2018-05-09 09:30:00,30.1,30.2,30.08,30.19,1991959.0,25.3075,25.3916,25.2907,25.3831,1991959.0
2018-05-09 09:35:00,30.19,30.19,30.08,30.11,1383768.0,25.3831,25.3831,25.2907,25.3159,1383768.0
2018-05-09 09:40:00,30.1,30.19,30.09,30.19,1141178.0,25.3075,25.3831,25.2991,25.3831,1141178.0
2018-05-09 09:45:00,30.18,30.22,30.16,30.18,1303459.0,25.3747,25.4084,25.3579,25.3747,1303459.0
2018-05-09 09:50:00,30.18,30.24,30.17,30.23,1354093.0,25.3747,25.4252,25.3663,25.4168,1354093.0
2018-05-09 09:55:00,30.24,30.25,30.2,30.23,1079879.0,25.4252,25.4336,25.3916,25.4168,1079879.0
2018-05-09 10:00:00,30.22,30.26,30.2,30.25,983665.0,25.4084,25.442,25.3916,25.4336,983665.0
2018-05-09 10:05:00,30.25,30.32,30.24,30.3,1471537.0,25.4336,25.4924,25.4252,25.4756,1471537.0
2018-05-09 10:10:00,30.3,30.39,30.29,30.38,1345149.0,25.4756,25.5513,25.4672,25.5429,1345149.0
2018-05-09 10:15:00,30.38,30.44,30.37,30.44,1031653.0,25.5429,25.5933,25.5345,25.5933,1031653.0
2018-05-09 10:20:00,30.44,30.5,30.42,30.47,2416333.0,25.5933,25.6438,25.5765,25.6186,2416333.0
2018-05-09 10:25:00,30.48,30.48,30.38,30.42,1438037.0,25.627,25.627,25.5429,25.5765,1438037.0
2018-05-09 10:30:00,30.42,30.45,30.37,30.41,963794.0,25.5765,25.6017,25.5345,25.5681,963794.0
2018-05-09 10:35:00,30.41,30.45,30.4,30.44,587939.0,25.5681,25.6017,25.5597,25.5933,587939.0
2018-05-09 10:40:00,30.44,30.47,30.38,30.39,1153692.0,25.5933,25.6186,25.5429,25.5513,1153692.0
2018-05-09 10:45:00,30.39,30.41,30.36,30.39,748004.0,25.5513,25.5681,25.5261,25.5513,748004.0
2018-05-09 10:50:00,30.39,30.4,30.31,30.32,815542.0,25.5513,25.5597,25.484,25.4924,815542.0
2018-05-09 10:55:00,30.32,30.34,30.29,30.31,631955.0,25.4924,25.5093,25.4672,25.484,631955.0
2018-05-09 11:00:00,30.31,30.32,30.23,30.25,872822.0,25.484,25.4924,25.4168,25.4336,872822.0
2018-05-09 11:05:00,30.25,30.29,30.23,30.28,534823.0,25.4336,25.4672,25.4168,25.4588,534823.0
2018-05-09 11:10:00,30.29,30.33,30.28,30.33,622929.0,25.4672,25.5009,25.4588,25.5009,622929.0
2018-05-09 11:15:00,30.32,30.38,30.31,30.33,823069.0,25.4924,25.5429,25.484,25.5009,823069.0
2018-05-09 11:20:00,30.34,30.4,30.33,30.39,428829.0,25.5093,25.5597,25.5009,25.5513,428829.0
2018-05-09 11:25:00,30.38,30.42,30.36,30.42,445084.0,25.5429,25.5765,25.5261,25.5765,445084.0
2018-05-09 11:30:00,30.42,30.45,30.4,30.44,505494.0,25.5765,25.6017,25.5597,25.5933,505494.0
2018-05-09 11:35:00,30.43,30.45,30.42,30.45,608682.0,25.5849,25.6017,25.5765,25.6017,608682.0
2018-05-09 11:40:00,30.45,30.47,30.42,30.47,673461.0,25.6017,25.6186,25.5765,25.6186,673461.0
2018-05-09 11:45:00,30.47,30.47,30.4,30.44,612286.0,25.6186,25.6186,25.5597,25.5933,612286.0
2018-05-09 11:50:00,30.44,30.47,30.43,30.46,401689.0,25.5933,25.6186,25.5849,25.6102,401689.0
2018-05-09 11:55:00,30.45,30.48,30.44,30.45,513542.0,25.6017,25.627,25.5933,25.6017,513542.0
2018-05-09 12:00:00,30.45,30.47,30.43,30.46,535504.0,25.6017,25.6186,25.5849,25.6102,535504.0
2018-05-09 12:05:00,30.46,30.47,30.45,30.46,327744.0,25.6102,25.6186,25.6017,25.6102,327744.0
2018-05-09 12:10:00,30.46,30.47,30.43,30.45,415612.0,25.6102,25.6186,25.5849,25.6017,415612.0
2018-05-09 12:15:00,30.45,30.48,30.44,30.47,388650.0,25.6017,25.627,25.5933,25.6186,388650.0
2018-05-09 12:20:00,30.48,30.52,30.47,30.49,1417146.0,25.627,25.6606,25.6186,25.6354,1417146.0
2018-05-09 12:25:00,30.49,30.55,30.48,30.53,701604.0,25.6354,25.6858,25.627,25.669,701604.0
2018-05-09 12:30:00,30.54,30.58,30.53,30.57,745312.0,25.6774,25.711,25.669,25.7026,745312.0
2018-05-09 12:35:00,30.57,30.57,30.51,30.55,658167.0,25.7026,25.7026,25.6522,25.6858,658167.0
2018-05-09 12:40:00,30.55,30.59,30.54,30.59,452332.0,25.6858,25.7195,25.6774,25.7195,452332.0
2018-05-09 12:45:00,30.58,30.63,30.58,30.62,955934.0,25.711,25.7531,25.711,25.7447,955934.0
2018-05-09 12:50:00,30.62,30.63,30.57,30.59,795529.0,25.7447,25.7531,25.7026,25.7195,795529.0
2018-05-09 12:55:00,30.59,30.61,30.54,30.58,421833.0,25.7195,25.7363,25.6774,25.711,421833.0
2018-05-09 13:00:00,30.58,30.63,30.57,30.61,442266.0,25.711,25.7531,25.7026,25.7363,442266.0
2018-05-09 13:05:00,30.61,30.63,30.58,30.63,479389.0,25.7363,25.7531,25.711,25.7531,479389.0
2018-05-09 13:10:00,30.63,30.64,30.6,30.64,626273.0,25.7531,25.7615,25.7279,25.7615,626273.0
2018-05-09 13:15:00,30.64,30.65,30.6,30.62,623405.0,25.7615,25.7699,25.7279,25.7447,623405.0
2018-05-09 13:20:00,30.62,30.68,30.61,30.66,905581.0,25.7447,25.7951,25.7363,25.7783,905581.0
2018-05-09 13:25:00,30.66,30.73,30.66,30.7,1307196.0,25.7783,25.8372,25.7783,25.8119,1307196.0
2018-05-09 13:30:00,30.71,30.75,30.7,30.75,724287.0,25.8204,25.854,25.8119,25.854,724287.0
2018-05-09 13:35:00,30.75,30.76,30.72,30.75,1135262.0,25.854,25.8624,25.8288,25.854,1135262.0
2018-05-09 13:40:00,30.75,30.76,30.72,30.74,334955.0,25.854,25.8624,25.8288,25.8456,334955.0
2018-05-09 13:45:00,30.73,30.76,30.73,30.75,476698.0,25.8372,25.8624,25.8372,25.854,476698.0
2018-05-09 13:50:00,30.75,30.76,30.71,30.73,576267.0,25.854,25.8624,25.8204,25.8372,576267.0
2018-05-09 13:55:00,30.73,30.74,30.7,30.73,630420.0,25.8372,25.8456,25.8119,25.8372,630420.0
2018-05-09 14:00:00,30.73,30.74,30.71,30.73,573520.0,25.8372,25.8456,25.8204,25.8372,573520.0
2018-05-09 14:05:00,30.74,30.75,30.71,30.75,537524.0,25.8456,25.854,25.8204,25.854,537524.0
2018-05-09 14:10:00,30.74,30.78,30.74,30.78,621326.0,25.8456,25.8792,25.8456,25.8792,621326.0
2018-05-09 14:15:00,30.78,30.79,30.73,30.74,738505.0,25.8792,25.8876,25.8372,25.8456,738505.0
2018-05-09 14:20:00,30.74,30.74,30.69,30.71,810048.0,25.8456,25.8456,25.8035,25.8204,810048.0
2018-05-09 14:25:00,30.71,30.75,30.68,30.73,629061.0,25.8204,25.854,25.7951,25.8372,629061.0
2018-05-09 14:30:00,30.73,30.76,30.72,30.75,461094.0,25.8372,25.8624,25.8288,25.854,461094.0
2018-05-09 14:35:00,30.75,30.76,30.71,30.72,496965.0,25.854,25.8624,25.8204,25.8288,496965.0
2018-05-09 14:40:00,30.73,30.77,30.72,30.74,382964.0,25.8372,25.8708,25.8288,25.8456,382964.0
2018-05-09 14:45:00,30.74,30.77,30.74,30.74,311878.0,25.8456,25.8708,25.8456,25.8456,311878.0
2018-05-09 14:50:00,30.75,30.77,30.7,30.7,394282.0,25.854,25.8708,25.8119,25.8119,394282.0
2018-05-09 14:55:00,30.71,30.73,30.69,30.72,685619.0,25.8204,25.8372,25.8035,25.8288,685619.0
2018-05-09 15:00:00,30.72,30.74,30.7,30.71,401660.0,25.8288,25.8456,25.8119,25.8204,401660.0
2018-05-09 15:05:00,30.71,30.75,30.7,30.73,539102.0,25.8204,25.854,25.8119,25.8372,539102.0
2018-05-09 15:10:00,30.74,30.75,30.71,30.73,458952.0,25.8456,25.854,25.8204,25.8372,458952.0
2018-05-09 15:15:00,30.72,30.73,30.66,30.69,661835.0,25.8288,25.8372,25.7783,25.8035,661835.0
2018-05-09 15:20:00,30.69,30.75,30.68,30.71,911912.0,25.8035,25.854,25.7951,25.8204,911912.0
2018-05-09 15:25:00,30.71,30.74,30.69,30.7,652223.0,25.8204,25.8456,25.8035,25.8119,652223.0
2018-05-09 15:30:00,30.71,30.74,30.69,30.69,603795.0,25.8204,25.8456,25.8035,25.8035,603795.0
2018-05-09 15:35:00,30.69,30.74,30.68,30.72,900569.0,25.8035,25.8456,25.7951,25.8288,900569.0
2018-05-09 15:40:00,30.72,30.72,30.65,30.66,1116286.0,25.8288,25.8288,25.7699,25.7783,1116286.0
2018-05-09 15:45:00,30.66,30.69,30.63,30.69,1162317.0,25.7783,25.8035,25.7531,25.8035,1162317.0
2018-05-09 15:50:00,30.69,30.72,30.69,30.71,1389061.0,25.8035,25.8288,25.8035,25.8204,1389061.0
2018-05-09 15:55:00,30.71,30.74,30.68,30.73,2698315.0,25.8204,25.8456,25.7951,25.8372,2698315.0
2018-05-10 09:30:00,30.61,30.69,30.53,30.56,1621454.0,25.7363,25.8035,25.669,25.6942,1621454.0
2018-05-10 09:35:00,30.55,30.68,30.55,30.66,710389.0,25.6858,25.7951,25.6858,25.7783,710389.0
2018-05-10 09:40:00,30.66,30.71,30.57,30.58,983066.0,25.7783,25.8204,25.7026,25.711,983066.0
2018-05-10 09:45:00,30.59,30.61,30.55,30.57,623217.0,25.7195,25.7363,25.6858,25.7026,623217.0
2018-05-10 09:50:00,30.57,30.58,30.52,30.54,608800.0,25.7026,25.711,25.6606,25.6774,608800.0
2018-05-10 09:55:00,30.55,30.57,30.43,30.43,962489.0,25.6858,25.7026,25.5849,25.5849,962489.0
2018-05-10 10:00:00,30.44,30.49,30.42,30.46,992334.0,25.5933,25.6354,25.5765,25.6102,992334.0
2018-05-10 10:05:00,30.47,30.55,30.44,30.54,739155.0,25.6186,25.6858,25.5933,25.6774,739155.0
2018-05-10 10:10:00,30.54,30.61,30.54,30.59,791016.0,25.6774,25.7363,25.6774,25.7195,791016.0
2018-05-10 10:15:00,30.59,30.6,30.55,30.57,572037.0,25.7195,25.7279,25.6858,25.7026,572037.0
2018-05-10 10:20:00,30.58,30.65,30.56,30.63,651732.0,25.711,25.7699,25.6942,25.7531,651732.0
2018-05-10 10:25:00,30.63,30.71,30.62,30.7,777155.0,25.7531,25.8204,25.7447,25.8119,777155.0
2018-05-10 10:30:00,30.69,30.71,30.65,30.7,663014.0,25.8035,25.8204,25.7699,25.8119,663014.0
2018-05-10 10:35:00,30.7,30.76,30.7,30.73,740043.0,25.8119,25.8624,25.8119,25.8372,740043.0
2018-05-10 10:40:00,30.74,30.77,30.71,30.75,1062429.0,25.8456,25.8708,25.8204,25.854,1062429.0
2018-05-10 10:45:00,30.75,30.77,30.74,30.77,447241.0,25.854,25.8708,25.8456,25.8708,447241.0
2018-05-10 10:50:00,30.77,30.78,30.74,30.78,497796.0,25.8708,25.8792,25.8456,25.8792,497796.0
2018-05-10 10:55:00,30.78,30.84,30.77,30.83,801523.0,25.8792,25.9297,25.8708,25.9212,801523.0
2018-05-10 11:00:00,30.83,30.87,30.81,30.86,622649.0,25.9212,25.9549,25.9044,25.9465,622649.0
2018-05-10 11:05:00,30.87,30.88,30.82,30.83,381817.0,25.9549,25.9633,25.9128,25.9212,381817.0
2018-05-10 11:10:00,30.83,30.86,30.82,30.84,600373.0,25.9212,25.9465,25.9128,25.9297,600373.0
2018-05-10 11:15:00,30.85,30.89,30.85,30.88,406542.0,25.9381,25.9717,25.9381,25.9633,406542.0
2018-05-10 11:20:00,30.88,30.9,30.87,30.89,459418.0,25.9633,25.9801,25.9549,25.9717,459418.0
2018-05-10 11:25:00,30.9,30.92,30.88,30.9,683777.0,25.9801,25.9969,25.9633,25.9801,683777.0
2018-05-10 11:30:00,30.9,30.91,30.88,30.9,419488.0,25.9801,25.9885,25.9633,25.9801,419488.0
2018-05-10 11:35:00,30.9,30.92,30.88,30.9,462060.0,25.9801,25.9969,25.9633,25.9801,462060.0
2018-05-10 11:40:00,30.9,30.95,30.89,30.95,430293.0,25.9801,26.0221,25.9717,26.0221,430293.0
2018-05-10 11:45:00,30.95,30.98,30.94,30.97,849794.0,26.0221,26.0474,26.0137,26.039,849794.0
2018-05-10 11:50:00,30.96,30.97,30.92,30.95,452004.0,26.0305,26.039,25.9969,26.0221,452004.0
2018-05-10 11:55:00,30.94,30.99,30.94,30.99,938762.0,26.0137,26.0558,26.0137,26.0558,938762.0
2018-05-10 12:00:00,30.99,31.0,30.97,30.99,672567.0,26.0558,26.0642,26.039,26.0558,672567.0
2018-05-10 12:05:00,30.99,31.0,30.98,30.99,513262.0,26.0558,26.0642,26.0474,26.0558,513262.0
2018-05-10 12:10:00,31.0,31.02,30.98,31.01,1218303.0,26.0642,26.081,26.0474,26.0726,1218303.0
2018-05-10 12:15:00,31.01,31.02,30.98,31.0,680430.0,26.0726,26.081,26.0474,26.0642,680430.0
2018-05-10 12:20:00,30.99,31.02,30.95,30.97,893065.0,26.0558,26.081,26.0221,26.039,893065.0
2018-05-10 12:25:00,30.98,31.04,30.97,31.01,801789.0,26.0474,26.0978,26.039,26.0726,801789.0
2018-05-10 12:30:00,31.01,31.05,30.99,31.04,519399.0,26.0726,26.1062,26.0558,26.0978,519399.0
2018-05-10 12:35:00,31.04,31.06,31.03,31.05,676639.0,26.0978,26.1146,26.0894,26.1062,676639.0
2018-05-10 12:40:00,31.05,31.07,31.03,31.05,567832.0,26.1062,26.123,26.0894,26.1062,567832.0
2018-05-10 12:45:00,31.06,31.06,31.02,31.03,572168.0,26.1146,26.1146,26.081,26.0894,572168.0
2018-05-10 12:50:00,31.03,31.04,31.0,31.0,639252.0,26.0894,26.0978,26.0642,26.0642,639252.0
2018-05-10 12:55:00,31.0,31.03,31.0,31.02,529809.0,26.0642,26.0894,26.0642,26.081,529809.0
2018-05-10 13:00:00,31.03,31.06,31.01,31.03,463475.0,26.0894,26.1146,26.0726,26.0894,463475.0
2018-05-10 13:05:00,31.03,31.04,31.0,31.02,301746.0,26.0894,26.0978,26.0642,26.081,301746.0
2018-05-10 13:10:00,31.02,31.03,31.0,31.01,311374.0,26.081,26.0894,26.0642,26.0726,311374.0
2018-05-10 13:15:00,31.01,31.04,31.0,31.03,307289.0,26.0726,26.0978,26.0642,26.0894,307289.0
2018-05-10 13:20:00,31.03,31.05,31.03,31.05,289630.0,26.0894,26.1062,26.0894,26.1062,289630.0
2018-05-10 13:25:00,31.04,31.05,30.97,30.98,767101.0,26.0978,26.1062,26.039,26.0474,767101.0
2018-05-10 13:30:00,30.99,30.99,30.95,30.98,570685.0,26.0558,26.0558,26.0221,26.0474,570685.0
2018-05-10 13:35:00,30.98,31.0,30.96,30.98,359859.0,26.0474,26.0642,26.0305,26.0474,359859.0
2018-05-10 13:40:00,30.97,30.99,30.95,30.98,533700.0,26.039,26.0558,26.0221,26.0474,533700.0
2018-05-10 13:45:00,30.97,30.99,30.96,30.98,493125.0,26.039,26.0558,26.0305,26.0474,493125.0
2018-05-10 13:50:00,30.98,31.0,30.96,30.96,462353.0,26.0474,26.0642,26.0305,26.0305,462353.0
2018-05-10 13:55:00,30.96,30.97,30.92,30.97,630029.0,26.0305,26.039,25.9969,26.039,630029.0
2018-05-10 14:00:00,30.97,30.98,30.92,30.93,802210.0,26.039,26.0474,25.9969,26.0053,802210.0
2018-05-10 14:05:00,30.93,30.99,30.92,30.98,396840.0,26.0053,26.0558,25.9969,26.0474,396840.0
2018-05-10 14:10:00,30.98,30.99,30.96,30.97,449137.0,26.0474,26.0558,26.0305,26.039,449137.0
2018-05-10 14:15:00,30.97,30.99,30.96,30.97,406109.0,26.039,26.0558,26.0305,26.039,406109.0
2018-05-10 14:20:00,30.98,30.99,30.95,30.97,351858.0,26.0474,26.0558,26.0221,26.039,351858.0
2018-05-10 14:25:00,30.97,30.99,30.96,30.98,527505.0,26.039,26.0558,26.0305,26.0474,527505.0
2018-05-10 14:30:00,30.99,31.0,30.98,30.99,307687.0,26.0558,26.0642,26.0474,26.0558,307687.0
2018-05-10 14:35:00,30.99,31.0,30.9,30.91,643538.0,26.0558,26.0642,25.9801,25.9885,643538.0
2018-05-10 14:40:00,30.91,30.91,30.86,30.9,790492.0,25.9885,25.9885,25.9465,25.9801,790492.0
2018-05-10 14:45:00,30.9,30.92,30.89,30.92,548893.0,25.9801,25.9969,25.9717,25.9969,548893.0
2018-05-10 14:50:00,30.92,30.93,30.89,30.91,423035.0,25.9969,26.0053,25.9717,25.9885,423035.0
2018-05-10 14:55:00,30.92,30.95,30.91,30.95,521665.0,25.9969,26.0221,25.9885,26.0221,521665.0
2018-05-10 15:00:00,30.94,30.96,30.89,30.91,812443.0,26.0137,26.0305,25.9717,25.9885,812443.0
2018-05-10 15:05:00,30.91,30.91,30.88,30.89,481443.0,25.9885,25.9885,25.9633,25.9717,481443.0
2018-05-10 15:10:00,30.89,30.9,30.85,30.88,629157.0,25.9717,25.9801,25.9381,25.9633,629157.0
2018-05-10 15:15:00,30.89,30.9,30.87,30.88,367158.0,25.9717,25.9801,25.9549,25.9633,367158.0
2018-05-10 15:20:00,30.89,30.9,30.88,30.89,430155.0,25.9717,25.9801,25.9633,25.9717,430155.0
2018-05-10 15:25:00,30.89,30.91,30.88,30.91,426433.0,25.9717,25.9885,25.9633,25.9885,426433.0
2018-05-10 15:30:00,30.91,30.91,30.86,30.88,563948.0,25.9885,25.9885,25.9465,25.9633,563948.0
2018-05-10 15:35:00,30.88,30.89,30.85,30.86,388101.0,25.9633,25.9717,25.9381,25.9465,388101.0
2018-05-10 15:40:00,30.86,30.88,30.84,30.86,727259.0,25.9465,25.9633,25.9297,25.9465,727259.0
2018-05-10 15:45:00,30.85,30.88,30.85,30.88,500391.0,25.9381,25.9633,25.9381,25.9633,500391.0
2018-05-10 15:50:00,30.87,30.89,30.85,30.85,1068717.0,25.9549,25.9717,25.9381,25.9381,1068717.0
2018-05-10 15:55:00,30.86,30.9,30.83,30.88,2221536.0,25.9465,25.9801,25.9212,25.9633,2221536.0
2018-05-11 09:30:00,30.92,31.0,30.89,30.93,1507202.0,25.9969,26.0642,25.9717,26.0053,1507202.0
2018-05-11 09:35:00,30.94,30.95,30.85,30.86,920323.0,26.0137,26.0221,25.9381,25.9465,920323.0
2018-05-11 09:40:00,30.86,30.94,30.85,30.93,733346.0,25.9465,26.0137,25.9381,26.0053,733346.0
2018-05-11 09:45:00,30.93,30.97,30.92,30.97,910986.0,26.0053,26.039,25.9969,26.039,910986.0
2018-05-11 09:50:00,30.96,30.97,30.93,30.97,671934.0,26.0305,26.039,26.0053,26.039,671934.0
2018-05-11 09:55:00,30.97,30.98,30.95,30.95,683783.0,26.039,26.0474,26.0221,26.0221,683783.0
2018-05-11 10:00:00,30.95,31.0,30.94,31.0,917959.0,26.0221,26.0642,26.0137,26.0642,917959.0
2018-05-11 10:05:00,30.99,31.02,30.96,31.01,944125.0,26.0558,26.081,26.0305,26.0726,944125.0
2018-05-11 10:10:00,31.01,31.03,30.98,31.0,698397.0,26.0726,26.0894,26.0474,26.0642,698397.0
2018-05-11 10:15:00,31.01,31.01,30.98,31.01,564445.0,26.0726,26.0726,26.0474,26.0726,564445.0
2018-05-11 10:20:00,31.01,31.01,30.94,30.98,556039.0,26.0726,26.0726,26.0137,26.0474,556039.0
2018-05-11 10:25:00,30.98,30.98,30.89,30.91,802713.0,26.0474,26.0474,25.9717,25.9885,802713.0
2018-05-11 10:30:00,30.92,30.97,30.91,30.95,699112.0,25.9969,26.039,25.9885,26.0221,699112.0
2018-05-11 10:35:00,30.95,31.0,30.94,30.98,669275.0,26.0221,26.0642,26.0137,26.0474,669275.0
2018-05-11 10:40:00,30.97,31.0,30.95,30.97,445717.0,26.039,26.0642,26.0221,26.039,445717.0
2018-05-11 10:45:00,30.97,30.99,30.96,30.98,528325.0,26.039,26.0558,26.0305,26.0474,528325.0
2018-05-11 10:50:00,30.99,31.0,30.96,30.99,585862.0,26.0558,26.0642,26.0305,26.0558,585862.0
2018-05-11 10:55:00,30.99,31.01,30.98,31.01,515965.0,26.0558,26.0726,26.0474,26.0726,515965.0
2018-05-11 11:00:00,31.01,31.01,30.97,30.97,558140.0,26.0726,26.0726,26.039,26.039,558140.0
2018-05-11 11:05:00,30.97,30.98,30.92,30.92,436700.0,26.039,26.0474,25.9969,25.9969,436700.0
2018-05-11 11:10:00,30.93,30.96,30.92,30.95,500079.0,26.0053,26.0305,25.9969,26.0221,500079.0
2018-05-11 11:15:00,30.95,30.96,30.91,30.91,391061.0,26.0221,26.0305,25.9885,25.9885,391061.0
2018-05-11 11:20:00,30.91,30.92,30.89,30.9,672017.0,25.9885,25.9969,25.9717,25.9801,672017.0
2018-05-11 11:25:00,30.91,30.91,30.84,30.85,1062045.0,25.9885,25.9885,25.9297,25.9381,1062045.0
2018-05-11 11:30:00,30.86,30.89,30.85,30.86,607407.0,25.9465,25.9717,25.9381,25.9465,607407.0
2018-05-11 11:35:00,30.87,30.87,30.83,30.83,806241.0,25.9549,25.9549,25.9212,25.9212,806241.0
2018-05-11 11:40:00,30.83,30.86,30.82,30.86,840521.0,25.9212,25.9465,25.9128,25.9465,840521.0
2018-05-11 11:45:00,30.86,30.86,30.82,30.83,416955.0,25.9465,25.9465,25.9128,25.9212,416955.0
2018-05-11 11:50:00,30.84,30.86,30.82,30.83,371442.0,25.9297,25.9465,25.9128,25.9212,371442.0
2018-05-11 11:55:00,30.84,30.84,30.82,30.83,357264.0,25.9297,25.9297,25.9128,25.9212,357264.0
2018-05-11 12:00:00,30.84,30.87,30.81,30.87,517589.0,25.9297,25.9549,25.9044,25.9549,517589.0
2018-05-11 12:05:00,30.87,30.89,30.86,30.87,479530.0,25.9549,25.9717,25.9465,25.9549,479530.0
2018-05-11 12:10:00,30.88,30.88,30.83,30.84,430508.0,25.9633,25.9633,25.9212,25.9297,430508.0
2018-05-11 12:15:00,30.84,30.86,30.81,30.84,358533.0,25.9297,25.9465,25.9044,25.9297,358533.0
2018-05-11 12:20:00,30.85,30.86,30.83,30.84,179802.0,25.9381,25.9465,25.9212,25.9297,179802.0
2018-05-11 12:25:00,30.84,30.88,30.83,30.87,324970.0,25.9297,25.9633,25.9212,25.9549,324970.0
2018-05-11 12:30:00,30.87,30.91,30.85,30.9,321992.0,25.9549,25.9885,25.9381,25.9801,321992.0
2018-05-11 12:35:00,30.9,30.92,30.89,30.91,325575.0,25.9801,25.9969,25.9717,25.9885,325575.0
2018-05-11 12:40:00,30.91,30.91,30.89,30.9,390792.0,25.9885,25.9885,25.9717,25.9801,390792.0
2018-05-11 12:45:00,30.89,30.95,30.89,30.94,357666.0,25.9717,26.0221,25.9717,26.0137,357666.0
2018-05-11 12:50:00,30.95,30.96,30.93,30.95,227419.0,26.0221,26.0305,26.0053,26.0221,227419.0
2018-05-11 12:55:00,30.95,30.97,30.93,30.95,297180.0,26.0221,26.039,26.0053,26.0221,297180.0
2018-05-11 13:00:00,30.95,30.97,30.93,30.95,201215.0,26.0221,26.039,26.0053,26.0221,201215.0
2018-05-11 13:05:00,30.95,30.98,30.94,30.97,637425.0,26.0221,26.0474,26.0137,26.039,637425.0
2018-05-11 13:10:00,30.97,30.98,30.95,30.96,206563.0,26.039,26.0474,26.0221,26.0305,206563.0
2018-05-11 13:15:00,30.96,30.97,30.93,30.94,263487.0,26.0305,26.039,26.0053,26.0137,263487.0
2018-05-11 13:20:00,30.94,30.95,30.93,30.93,211349.0,26.0137,26.0221,26.0053,26.0053,211349.0
2018-05-11 13:25:00,30.93,30.95,30.92,30.93,217848.0,26.0053,26.0221,25.9969,26.0053,217848.0
2018-05-11 13:30:00,30.94,30.95,30.92,30.95,161955.0,26.0137,26.0221,25.9969,26.0221,161955.0
2018-05-11 13:35:00,30.95,30.95,30.92,30.93,241163.0,26.0221,26.0221,25.9969,26.0053,241163.0
2018-05-11 13:40:00,30.93,30.94,30.9,30.92,190841.0,26.0053,26.0137,25.9801,25.9969,190841.0
2018-05-11 13:45:00,30.91,30.93,30.9,30.93,291076.0,25.9885,26.0053,25.9801,26.0053,291076.0
2018-05-11 13:50:00,30.93,30.94,30.9,30.93,384198.0,26.0053,26.0137,25.9801,26.0053,384198.0
2018-05-11 13:55:00,30.92,30.94,30.91,30.93,170818.0,25.9969,26.0137,25.9885,26.0053,170818.0
2018-05-11 14:00:00,30.93,30.93,30.89,30.9,219725.0,26.0053,26.0053,25.9717,25.9801,219725.0
2018-05-11 14:05:00,30.91,30.91,30.89,30.9,214072.0,25.9885,25.9885,25.9717,25.9801,214072.0
2018-05-11 14:10:00,30.9,30.92,30.87,30.89,262051.0,25.9801,25.9969,25.9549,25.9717,262051.0
2018-05-11 14:15:00,30.89,30.94,30.88,30.94,342126.0,25.9717,26.0137,25.9633,26.0137,342126.0
2018-05-11 14:20:00,30.93,30.95,30.92,30.94,420492.0,26.0053,26.0221,25.9969,26.0137,420492.0
2018-05-11 14:25:00,30.94,30.94,30.9,30.91,164645.0,26.0137,26.0137,25.9801,25.9885,164645.0
2018-05-11 14:30:00,30.91,30.93,30.89,30.9,262610.0,25.9885,26.0053,25.9717,25.9801,262610.0
2018-05-11 14:35:00,30.9,30.91,30.88,30.9,184452.0,25.9801,25.9885,25.9633,25.9801,184452.0
2018-05-11 14:40:00,30.9,30.9,30.88,30.9,200084.0,25.9801,25.9801,25.9633,25.9801,200084.0
2018-05-11 14:45:00,30.89,30.91,30.88,30.91,235879.0,25.9717,25.9885,25.9633,25.9885,235879.0
2018-05-11 14:50:00,30.91,30.91,30.88,30.89,195558.0,25.9885,25.9885,25.9633,25.9717,195558.0
2018-05-11 14:55:00,30.89,30.93,30.87,30.92,343653.0,25.9717,26.0053,25.9549,25.9969,343653.0
2018-05-11 15:00:00,30.93,30.93,30.9,30.9,348731.0,26.0053,26.0053,25.9801,25.9801,348731.0
2018-05-11 15:05:00,30.9,30.95,30.9,30.94,504186.0,25.9801,26.0221,25.9801,26.0137,504186.0
2018-05-11 15:10:00,30.93,30.95,30.93,30.95,203100.0,26.0053,26.0221,26.0053,26.0221,203100.0
2018-05-11 15:15:00,30.95,30.95,30.91,30.94,337673.0,26.0221,26.0221,25.9885,26.0137,337673.0
2018-05-11 15:20:00,30.93,30.94,30.9,30.93,341386.0,26.0053,26.0137,25.9801,26.0053,341386.0
2018-05-11 15:25:00,30.93,30.93,30.9,30.91,271385.0,26.0053,26.0053,25.9801,25.9885,271385.0
2018-05-11 15:30:00,30.92,30.92,30.89,30.89,373421.0,25.9969,25.9969,25.9717,25.9717,373421.0
2018-05-11 15:35:00,30.9,30.95,30.89,30.94,494830.0,25.9801,26.0221,25.9717,26.0137,494830.0
2018-05-11 15:40:00,30.94,30.94,30.92,30.93,471856.0,26.0137,26.0137,25.9969,26.0053,471856.0
2018-05-11 15:45:00,30.93,30.93,30.9,30.92,555602.0,26.0053,26.0053,25.9801,25.9969,555602.0
2018-05-11 15:50:00,30.93,30.94,30.89,30.9,599374.0,26.0053,26.0137,25.9717,25.9801,599374.0
2018-05-11 15:55:00,30.89,30.93,30.88,30.92,1562724.0,25.9717,26.0053,25.9633,25.9969,1562724.0
2018-05-14 09:30:00,31.04,31.14,31.03,31.1,1734238.0,26.0978,26.1819,26.0894,26.1483,1734238.0
2018-05-14 09:35:00,31.11,31.13,31.05,31.09,1077607.0,26.1567,26.1735,26.1062,26.1398,1077607.0
2018-05-14 09:40:00,31.09,31.15,31.09,31.14,1003693.0,26.1398,26.1903,26.1398,26.1819,1003693.0
2018-05-14 09:45:00,31.13,31.21,31.13,31.2,1222955.0,26.1735,26.2407,26.1735,26.2323,1222955.0
2018-05-14 09:50:00,31.2,31.22,31.18,31.21,832989.0,26.2323,26.2491,26.2155,26.2407,832989.0
2018-05-14 09:55:00,31.21,31.23,31.18,31.19,743035.0,26.2407,26.2576,26.2155,26.2239,743035.0
2018-05-14 10:00:00,31.2,31.21,31.14,31.19,813026.0,26.2323,26.2407,26.1819,26.2239,813026.0
2018-05-14 10:05:00,31.19,31.19,31.15,31.17,463649.0,26.2239,26.2239,26.1903,26.2071,463649.0
2018-05-14 10:10:00,31.17,31.18,31.12,31.17,496463.0,26.2071,26.2155,26.1651,26.2071,496463.0
2018-05-14 10:15:00,31.18,31.19,31.15,31.17,622138.0,26.2155,26.2239,26.1903,26.2071,622138.0
2018-05-14 10:20:00,31.17,31.18,31.14,31.15,450799.0,26.2071,26.2155,26.1819,26.1903,450799.0
2018-05-14 10:25:00,31.15,31.16,31.12,31.13,472134.0,26.1903,26.1987,26.1651,26.1735,472134.0
2018-05-14 10:30:00,31.14,31.18,31.12,31.18,387227.0,26.1819,26.2155,26.1651,26.2155,387227.0
2018-05-14 10:35:00,31.18,31.19,31.16,31.17,457160.0,26.2155,26.2239,26.1987,26.2071,457160.0
2018-05-14 10:40:00,31.16,31.18,31.15,31.17,446525.0,26.1987,26.2155,26.1903,26.2071,446525.0
2018-05-14 10:45:00,31.17,31.17,31.14,31.17,525521.0,26.2071,26.2071,26.1819,26.2071,525521.0
2018-05-14 10:50:00,31.17,31.17,31.11,31.12,712616.0,26.2071,26.2071,26.1567,26.1651,712616.0
2018-05-14 10:55:00,31.13,31.15,31.12,31.13,502726.0,26.1735,26.1903,26.1651,26.1735,502726.0
2018-05-14 11:00:00,31.12,31.14,31.11,31.12,390531.0,26.1651,26.1819,26.1567,26.1651,390531.0
2018-05-14 11:05:00,31.13,31.15,31.11,31.15,331384.0,26.1735,26.1903,26.1567,26.1903,331384.0
2018-05-14 11:10:00,31.14,31.15,31.13,31.14,363030.0,26.1819,26.1903,26.1735,26.1819,363030.0
2018-05-14 11:15:00,31.14,31.16,31.13,31.16,307907.0,26.1819,26.1987,26.1735,26.1987,307907.0
2018-05-14 11:20:00,31.16,31.18,31.13,31.15,660211.0,26.1987,26.2155,26.1735,26.1903,660211.0
2018-05-14 11:25:00,31.15,31.16,31.12,31.12,254383.0,26.1903,26.1987,26.1651,26.1651,254383.0
2018-05-14 11:30:00,31.13,31.14,31.11,31.14,411937.0,26.1735,26.1819,26.1567,26.1819,411937.0
2018-05-14 11:35:00,31.14,31.14,31.12,31.13,259036.0,26.1819,26.1819,26.1651,26.1735,259036.0
2018-05-14 11:40:00,31.12,31.13,31.09,31.12,501609.0,26.1651,26.1735,26.1398,26.1651,501609.0
2018-05-14 11:45:00,31.13,31.13,31.11,31.13,277857.0,26.1735,26.1735,26.1567,26.1735,277857.0
2018-05-14 11:50:00,31.13,31.14,31.12,31.13,176228.0,26.1735,26.1819,26.1651,26.1735,176228.0
2018-05-14 11:55:00,31.14,31.15,31.12,31.15,316232.0,26.1819,26.1903,26.1651,26.1903,316232.0
2018-05-14 12:00:00,31.15,31.2,31.14,31.18,606240.0,26.1903,26.2323,26.1819,26.2155,606240.0
2018-05-14 12:05:00,31.17,31.18,31.15,31.16,318665.0,26.2071,26.2155,26.1903,26.1987,318665.0
2018-05-14 12:10:00,31.16,31.17,31.14,31.16,254304.0,26.1987,26.2071,26.1819,26.1987,254304.0
2018-05-14 12:15:00,31.17,31.17,31.13,31.14,218769.0,26.2071,26.2071,26.1735,26.1819,218769.0
2018-05-14 12:20:00,31.14,31.17,31.13,31.17,218431.0,26.1819,26.2071,26.1735,26.2071,218431.0
2018-05-14 12:25:00,31.17,31.17,31.13,31.14,215090.0,26.2071,26.2071,26.1735,26.1819,215090.0
2018-05-14 12:30:00,31.15,31.15,31.13,31.13,180422.0,26.1903,26.1903,26.1735,26.1735,180422.0
2018-05-14 12:35:00,31.14,31.15,31.13,31.14,143812.0,26.1819,26.1903,26.1735,26.1819,143812.0
2018-05-14 12:40:00,31.14,31.15,31.12,31.13,355976.0,26.1819,26.1903,26.1651,26.1735,355976.0
2018-05-14 12:45:00,31.13,31.15,31.12,31.13,171352.0,26.1735,26.1903,26.1651,26.1735,171352.0
2018-05-14 12:50:00,31.13,31.14,31.09,31.1,315377.0,26.1735,26.1819,26.1398,26.1483,315377.0
2018-05-14 12:55:00,31.1,31.11,31.07,31.09,936815.0,26.1483,26.1567,26.123,26.1398,936815.0
2018-05-14 13:00:00,31.09,31.1,31.07,31.1,334241.0,26.1398,26.1483,26.123,26.1483,334241.0
2018-05-14 13:05:00,31.1,31.13,31.09,31.13,275917.0,26.1483,26.1735,26.1398,26.1735,275917.0
2018-05-14 13:10:00,31.13,31.14,31.11,31.11,353667.0,26.1735,26.1819,26.1567,26.1567,353667.0
2018-05-14 13:15:00,31.11,31.12,31.06,31.08,380363.0,26.1567,26.1651,26.1146,26.1314,380363.0
2018-05-14 13:20:00,31.08,31.11,31.08,31.09,370144.0,26.1314,26.1567,26.1314,26.1398,370144.0
2018-05-14 13:25:00,31.1,31.1,31.06,31.09,324960.0,26.1483,26.1483,26.1146,26.1398,324960.0
2018-05-14 13:30:00,31.1,31.13,31.06,31.12,386851.0,26.1483,26.1735,26.1146,26.1651,386851.0
2018-05-14 13:35:00,31.13,31.16,31.12,31.15,591611.0,26.1735,26.1987,26.1651,26.1903,591611.0
2018-05-14 13:40:00,31.14,31.16,31.12,31.14,346798.0,26.1819,26.1987,26.1651,26.1819,346798.0
2018-05-14 13:45:00,31.14,31.14,31.11,31.12,189594.0,26.1819,26.1819,26.1567,26.1651,189594.0
2018-05-14 13:50:00,31.12,31.12,31.1,31.12,129513.0,26.1651,26.1651,26.1483,26.1651,129513.0
2018-05-14 13:55:00,31.12,31.14,31.11,31.14,207570.0,26.1651,26.1819,26.1567,26.1819,207570.0
2018-05-14 14:00:00,31.14,31.14,31.1,31.12,193485.0,26.1819,26.1819,26.1483,26.1651,193485.0
2018-05-14 14:05:00,31.12,31.14,31.07,31.09,367435.0,26.1651,26.1819,26.123,26.1398,367435.0
2018-05-14 14:10:00,31.09,31.11,31.08,31.11,264258.0,26.1398,26.1567,26.1314,26.1567,264258.0
2018-05-14 14:15:00,31.1,31.11,31.07,31.09,235268.0,26.1483,26.1567,26.123,26.1398,235268.0
2018-05-14 14:20:00,31.09,31.11,31.09,31.11,182436.0,26.1398,26.1567,26.1398,26.1567,182436.0
2018-05-14 14:25:00,31.1,31.13,31.1,31.12,376267.0,26.1483,26.1735,26.1483,26.1651,376267.0
2018-05-14 14:30:00,31.12,31.13,31.11,31.13,122929.0,26.1651,26.1735,26.1567,26.1735,122929.0
2018-05-14 14:35:00,31.13,31.16,31.12,31.16,448648.0,26.1735,26.1987,26.1651,26.1987,448648.0
2018-05-14 14:40:00,31.15,31.16,31.13,31.15,320627.0,26.1903,26.1987,26.1735,26.1903,320627.0
2018-05-14 14:45:00,31.15,31.16,31.14,31.15,345448.0,26.1903,26.1987,26.1819,26.1903,345448.0
2018-05-14 14:50:00,31.15,31.18,31.14,31.17,527121.0,26.1903,26.2155,26.1819,26.2071,527121.0
2018-05-14 14:55:00,31.17,31.18,31.16,31.17,263056.0,26.2071,26.2155,26.1987,26.2071,263056.0
2018-05-14 15:00:00,31.18,31.18,31.15,31.17,332685.0,26.2155,26.2155,26.1903,26.2071,332685.0
2018-05-14 15:05:00,31.17,31.19,31.16,31.18,386521.0,26.2071,26.2239,26.1987,26.2155,386521.0
2018-05-14 15:10:00,31.18,31.21,31.18,31.2,785724.0,26.2155,26.2407,26.2155,26.2323,785724.0
2018-05-14 15:15:00,31.2,31.2,31.14,31.15,659025.0,26.2323,26.2323,26.1819,26.1903,659025.0
2018-05-14 15:20:00,31.15,31.18,31.15,31.17,316862.0,26.1903,26.2155,26.1903,26.2071,316862.0
2018-05-14 15:25:00,31.18,31.18,31.16,31.17,262856.0,26.2155,26.2155,26.1987,26.2071,262856.0
2018-05-14 15:30:00,31.17,31.18,31.13,31.14,353942.0,26.2071,26.2155,26.1735,26.1819,353942.0
2018-05-14 15:35:00,31.13,31.15,31.11,31.13,879471.0,26.1735,26.1903,26.1567,26.1735,879471.0
2018-05-14 15:40:00,31.12,31.14,31.1,31.13,1155763.0,26.1651,26.1819,26.1483,26.1735,1155763.0
2018-05-14 15:45:00,31.14,31.14,31.09,31.09,742565.0,26.1819,26.1819,26.1398,26.1398,742565.0
2018-05-14 15:50:00,31.1,31.12,31.08,31.08,951173.0,26.1483,26.1651,26.1314,26.1314,951173.0
2018-05-14 15:55:00,31.09,31.13,31.08,31.12,2123811.0,26.1398,26.1735,26.1314,26.1651,2123811.0
2018-05-15 09:30:00,30.91,30.97,30.85,30.93,3617096.0,25.9885,26.039,25.9381,26.0053,3617096.0
2018-05-15 09:35:00,30.93,31.13,30.93,31.08,2561755.0,26.0053,26.1735,26.0053,26.1314,2561755.0
2018-05-15 09:40:00,31.08,31.09,30.99,31.07,1799682.0,26.1314,26.1398,26.0558,26.123,1799682.0
2018-05-15 09:45:00,31.06,31.09,31.04,31.07,988788.0,26.1146,26.1398,26.0978,26.123,988788.0
2018-05-15 09:50:00,31.08,31.14,31.06,31.12,2516134.0,26.1314,26.1819,26.1146,26.1651,2516134.0
2018-05-15 09:55:00,31.12,31.17,31.09,31.13,1584420.0,26.1651,26.2071,26.1398,26.1735,1584420.0
2018-05-15 10:00:00,31.13,31.15,31.08,31.1,1115788.0,26.1735,26.1903,26.1314,26.1483,1115788.0
2018-05-15 10:05:00,31.11,31.13,31.09,31.11,872042.0,26.1567,26.1735,26.1398,26.1567,872042.0
2018-05-15 10:10:00,31.11,31.15,31.11,31.15,748677.0,26.1567,26.1903,26.1567,26.1903,748677.0
2018-05-15 10:15:00,31.15,31.15,31.09,31.12,891447.0,26.1903,26.1903,26.1398,26.1651,891447.0
2018-05-15 10:20:00,31.12,31.13,31.08,31.09,699537.0,26.1651,26.1735,26.1314,26.1398,699537.0
2018-05-15 10:25:00,31.09,31.12,31.05,31.05,754466.0,26.1398,26.1651,26.1062,26.1062,754466.0
2018-05-15 10:30:00,31.05,31.12,31.02,31.11,987901.0,26.1062,26.1651,26.081,26.1567,987901.0
2018-05-15 10:35:00,31.12,31.19,31.11,31.18,1168813.0,26.1651,26.2239,26.1567,26.2155,1168813.0
2018-05-15 10:40:00,31.18,31.23,31.17,31.18,1199645.0,26.2155,26.2576,26.2071,26.2155,1199645.0
2018-05-15 10:45:00,31.18,31.19,31.12,31.14,695214.0,26.2155,26.2239,26.1651,26.1819,695214.0
2018-05-15 10:50:00,31.13,31.16,31.12,31.14,465479.0,26.1735,26.1987,26.1651,26.1819,465479.0
2018-05-15 10:55:00,31.14,31.17,31.11,31.13,527024.0,26.1819,26.2071,26.1567,26.1735,527024.0
2018-05-15 11:00:00,31.14,31.2,31.13,31.17,503359.0,26.1819,26.2323,26.1735,26.2071,503359.0
2018-05-15 11:05:00,31.18,31.21,31.17,31.21,466491.0,26.2155,26.2407,26.2071,26.2407,466491.0
2018-05-15 11:10:00,31.2,31.23,31.19,31.2,436760.0,26.2323,26.2576,26.2239,26.2323,436760.0
2018-05-15 11:15:00,31.2,31.26,31.19,31.25,841439.0,26.2323,26.2828,26.2239,26.2744,841439.0
2018-05-15 11:20:00,31.26,31.26,31.23,31.23,487922.0,26.2828,26.2828,26.2576,26.2576,487922.0
2018-05-15 11:25:00,31.24,31.24,31.19,31.19,429870.0,26.266,26.266,26.2239,26.2239,429870.0
2018-05-15 11:30:00,31.19,31.27,31.19,31.22,663856.0,26.2239,26.2912,26.2239,26.2491,663856.0
2018-05-15 11:35:00,31.23,31.28,31.22,31.28,590247.0,26.2576,26.2996,26.2491,26.2996,590247.0
2018-05-15 11:40:00,31.28,31.32,31.27,31.32,703495.0,26.2996,26.3332,26.2912,26.3332,703495.0
2018-05-15 11:45:00,31.31,31.34,31.29,31.34,522920.0,26.3248,26.35,26.308,26.35,522920.0
2018-05-15 11:50:00,31.34,31.35,31.31,31.34,370281.0,26.35,26.3584,26.3248,26.35,370281.0
2018-05-15 11:55:00,31.34,31.36,31.27,31.3,1013706.0,26.35,26.3669,26.2912,26.3164,1013706.0
2018-05-15 12:00:00,31.29,31.31,31.23,31.24,657105.0,26.308,26.3248,26.2576,26.266,657105.0
2018-05-15 12:05:00,31.23,31.24,31.2,31.21,628208.0,26.2576,26.266,26.2323,26.2407,628208.0
2018-05-15 12:10:00,31.21,31.22,31.17,31.18,486440.0,26.2407,26.2491,26.2071,26.2155,486440.0
2018-05-15 12:15:00,31.18,31.2,31.16,31.17,538761.0,26.2155,26.2323,26.1987,26.2071,538761.0
2018-05-15 12:20:00,31.18,31.19,31.15,31.16,433852.0,26.2155,26.2239,26.1903,26.1987,433852.0
2018-05-15 12:25:00,31.16,31.18,31.14,31.17,493233.0,26.1987,26.2155,26.1819,26.2071,493233.0
2018-05-15 12:30:00,31.17,31.22,31.16,31.2,487542.0,26.2071,26.2491,26.1987,26.2323,487542.0
2018-05-15 12:35:00,31.2,31.24,31.2,31.22,430410.0,26.2323,26.266,26.2323,26.2491,430410.0
2018-05-15 12:40:00,31.22,31.27,31.22,31.26,678744.0,26.2491,26.2912,26.2491,26.2828,678744.0
2018-05-15 12:45:00,31.27,31.32,31.26,31.31,717388.0,26.2912,26.3332,26.2828,26.3248,717388.0
2018-05-15 12:50:00,31.32,31.33,31.3,31.31,478658.0,26.3332,26.3416,26.3164,26.3248,478658.0
2018-05-15 12:55:00,31.32,31.35,31.29,31.31,614467.0,26.3332,26.3584,26.308,26.3248,614467.0
2018-05-15 13:00:00,31.3,31.31,31.27,31.27,493281.0,26.3164,26.3248,26.2912,26.2912,493281.0
2018-05-15 13:05:00,31.28,31.29,31.24,31.27,317631.0,26.2996,26.308,26.266,26.2912,317631.0
2018-05-15 13:10:00,31.27,31.3,31.26,31.29,242769.0,26.2912,26.3164,26.2828,26.308,242769.0
2018-05-15 13:15:00,31.29,31.31,31.27,31.31,266586.0,26.308,26.3248,26.2912,26.3248,266586.0
2018-05-15 13:20:00,31.31,31.33,31.25,31.26,534684.0,26.3248,26.3416,26.2744,26.2828,534684.0
2018-05-15 13:25:00,31.25,31.29,31.25,31.25,278308.0,26.2744,26.308,26.2744,26.2744,278308.0
2018-05-15 13:30:00,31.25,31.29,31.23,31.25,420154.0,26.2744,26.308,26.2576,26.2744,420154.0
2018-05-15 13:35:00,31.25,31.28,31.24,31.25,238932.0,26.2744,26.2996,26.266,26.2744,238932.0
2018-05-15 13:40:00,31.24,31.26,31.23,31.25,335093.0,26.266,26.2828,26.2576,26.2744,335093.0
2018-05-15 13:45:00,31.25,31.27,31.24,31.26,564574.0,26.2744,26.2912,26.266,26.2828,564574.0
2018-05-15 13:50:00,31.26,31.26,31.21,31.23,331120.0,26.2828,26.2828,26.2407,26.2576,331120.0
2018-05-15 13:55:00,31.23,31.23,31.15,31.16,688108.0,26.2576,26.2576,26.1903,26.1987,688108.0
2018-05-15 14:00:00,31.15,31.23,31.15,31.23,440726.0,26.1903,26.2576,26.1903,26.2576,440726.0
2018-05-15 14:05:00,31.23,31.23,31.19,31.2,251917.0,26.2576,26.2576,26.2239,26.2323,251917.0
2018-05-15 14:10:00,31.21,31.26,31.2,31.26,517980.0,26.2407,26.2828,26.2323,26.2828,517980.0
2018-05-15 14:15:00,31.26,31.27,31.22,31.27,396732.0,26.2828,26.2912,26.2491,26.2912,396732.0
2018-05-15 14:20:00,31.27,31.27,31.23,31.23,319277.0,26.2912,26.2912,26.2576,26.2576,319277.0
2018-05-15 14:25:00,31.24,31.29,31.2,31.27,695256.0,26.266,26.308,26.2323,26.2912,695256.0
2018-05-15 14:30:00,31.27,31.33,31.26,31.3,551428.0,26.2912,26.3416,26.2828,26.3164,551428.0
2018-05-15 14:35:00,31.3,31.33,31.25,31.27,495083.0,26.3164,26.3416,26.2744,26.2912,495083.0
2018-05-15 14:40:00,31.27,31.31,31.26,31.31,340859.0,26.2912,26.3248,26.2828,26.3248,340859.0
2018-05-15 14:45:00,31.31,31.31,31.25,31.27,353267.0,26.3248,26.3248,26.2744,26.2912,353267.0
2018-05-15 14:50:00,31.27,31.29,31.25,31.27,371373.0,26.2912,26.308,26.2744,26.2912,371373.0
2018-05-15 14:55:00,31.27,31.28,31.2,31.23,550968.0,26.2912,26.2996,26.2323,26.2576,550968.0
2018-05-15 15:00:00,31.23,31.25,31.18,31.21,717052.0,26.2576,26.2744,26.2155,26.2407,717052.0
2018-05-15 15:05:00,31.21,31.21,31.15,31.15,987192.0,26.2407,26.2407,26.1903,26.1903,987192.0
2018-05-15 15:10:00,31.16,31.16,31.11,31.12,724258.0,26.1987,26.1987,26.1567,26.1651,724258.0
2018-05-15 15:15:00,31.12,31.15,31.11,31.13,549206.0,26.1651,26.1903,26.1567,26.1735,549206.0
2018-05-15 15:20:00,31.13,31.17,31.1,31.12,720336.0,26.1735,26.2071,26.1483,26.1651,720336.0
2018-05-15 15:25:00,31.12,31.16,31.11,31.15,558877.0,26.1651,26.1987,26.1567,26.1903,558877.0
2018-05-15 15:30:00,31.14,31.19,31.13,31.19,719221.0,26.1819,26.2239,26.1735,26.2239,719221.0
2018-05-15 15:35:00,31.19,31.2,31.16,31.17,585909.0,26.2239,26.2323,26.1987,26.2071,585909.0
2018-05-15 15:40:00,31.17,31.18,31.12,31.15,824920.0,26.2071,26.2155,26.1651,26.1903,824920.0
2018-05-15 15:45:00,31.16,31.16,31.11,31.11,610616.0,26.1987,26.1987,26.1567,26.1567,610616.0
2018-05-15 15:50:00,31.12,31.19,31.11,31.14,881612.0,26.1651,26.2239,26.1567,26.1819,881612.0
2018-05-15 15:55:00,31.14,31.23,31.12,31.22,2261404.0,26.1819,26.2576,26.1651,26.2491,2261404.0
2018-05-16 09:30:00,31.18,31.25,31.09,31.15,1442440.0,26.2155,26.2744,26.1398,26.1903,1442440.0
2018-05-16 09:35:00,31.16,31.16,31.08,31.13,875571.0,26.1987,26.1987,26.1314,26.1735,875571.0
2018-05-16 09:40:00,31.13,31.17,31.11,31.11,838709.0,26.1735,26.2071,26.1567,26.1567,838709.0
2018-05-16 09:45:00,31.11,31.14,31.06,31.12,1023166.0,26.1567,26.1819,26.1146,26.1651,1023166.0
2018-05-16 09:50:00,31.12,31.14,31.1,31.13,832387.0,26.1651,26.1819,26.1483,26.1735,832387.0
2018-05-16 09:55:00,31.14,31.14,31.09,31.09,318976.0,26.1819,26.1819,26.1398,26.1398,318976.0
2018-05-16 10:00:00,31.1,31.11,31.05,31.09,665352.0,26.1483,26.1567,26.1062,26.1398,665352.0
2018-05-16 10:05:00,31.09,31.11,31.08,31.09,523613.0,26.1398,26.1567,26.1314,26.1398,523613.0
2018-05-16 10:10:00,31.09,31.1,31.06,31.09,529814.0,26.1398,26.1483,26.1146,26.1398,529814.0
2018-05-16 10:15:00,31.09,31.14,31.08,31.14,533511.0,26.1398,26.1819,26.1314,26.1819,533511.0
2018-05-16 10:20:00,31.13,31.16,31.1,31.13,566178.0,26.1735,26.1987,26.1483,26.1735,566178.0
2018-05-16 10:25:00,31.13,31.17,31.12,31.15,652830.0,26.1735,26.2071,26.1651,26.1903,652830.0
2018-05-16 10:30:00,31.16,31.18,31.14,31.18,675370.0,26.1987,26.2155,26.1819,26.2155,675370.0
2018-05-16 10:35:00,31.18,31.2,31.17,31.19,474657.0,26.2155,26.2323,26.2071,26.2239,474657.0
2018-05-16 10:40:00,31.18,31.19,31.16,31.17,368276.0,26.2155,26.2239,26.1987,26.2071,368276.0
2018-05-16 10:45:00,31.17,31.21,31.16,31.2,524487.0,26.2071,26.2407,26.1987,26.2323,524487.0
2018-05-16 10:50:00,31.2,31.21,31.18,31.19,307422.0,26.2323,26.2407,26.2155,26.2239,307422.0
2018-05-16 10:55:00,31.19,31.2,31.16,31.18,439606.0,26.2239,26.2323,26.1987,26.2155,439606.0
2018-05-16 11:00:00,31.17,31.18,31.09,31.09,590792.0,26.2071,26.2155,26.1398,26.1398,590792.0
2018-05-16 11:05:00,31.09,31.11,31.07,31.07,682577.0,26.1398,26.1567,26.123,26.123,682577.0
2018-05-16 11:10:00,31.07,31.08,31.03,31.04,806859.0,26.123,26.1314,26.0894,26.0978,806859.0
2018-05-16 11:15:00,31.04,31.06,31.02,31.02,695388.0,26.0978,26.1146,26.081,26.081,695388.0
2018-05-16 11:20:00,31.03,31.09,31.02,31.06,692384.0,26.0894,26.1398,26.081,26.1146,692384.0
2018-05-16 11:25:00,31.05,31.06,31.02,31.05,432476.0,26.1062,26.1146,26.081,26.1062,432476.0
2018-05-16 11:30:00,31.05,31.07,31.03,31.05,567706.0,26.1062,26.123,26.0894,26.1062,567706.0
2018-05-16 11:35:00,31.05,31.07,31.03,31.07,495334.0,26.1062,26.123,26.0894,26.123,495334.0
2018-05-16 11:40:00,31.07,31.07,31.05,31.07,303620.0,26.123,26.123,26.1062,26.123,303620.0
2018-05-16 11:45:00,31.07,31.1,31.05,31.1,319000.0,26.123,26.1483,26.1062,26.1483,319000.0
2018-05-16 11:50:00,31.09,31.13,31.09,31.13,362064.0,26.1398,26.1735,26.1398,26.1735,362064.0
2018-05-16 11:55:00,31.13,31.14,31.1,31.14,269797.0,26.1735,26.1819,26.1483,26.1819,269797.0
2018-05-16 12:00:00,31.14,31.15,31.12,31.14,271466.0,26.1819,26.1903,26.1651,26.1819,271466.0
2018-05-16 12:05:00,31.14,31.17,31.13,31.14,523489.0,26.1819,26.2071,26.1735,26.1819,523489.0
2018-05-16 12:10:00,31.14,31.15,31.11,31.14,440406.0,26.1819,26.1903,26.1567,26.1819,440406.0
2018-05-16 12:15:00,31.13,31.14,31.11,31.12,889293.0,26.1735,26.1819,26.1567,26.1651,889293.0
2018-05-16 12:20:00,31.12,31.12,31.1,31.11,401167.0,26.1651,26.1651,26.1483,26.1567,401167.0
2018-05-16 12:25:00,31.1,31.13,31.1,31.11,455869.0,26.1483,26.1735,26.1483,26.1567,455869.0
2018-05-16 12:30:00,31.11,31.16,31.11,31.14,540054.0,26.1567,26.1987,26.1567,26.1819,540054.0
2018-05-16 12:35:00,31.15,31.16,31.13,31.16,273664.0,26.1903,26.1987,26.1735,26.1987,273664.0
2018-05-16 12:40:00,31.16,31.16,31.13,31.13,276768.0,26.1987,26.1987,26.1735,26.1735,276768.0
2018-05-16 12:45:00,31.14,31.14,31.1,31.11,304122.0,26.1819,26.1819,26.1483,26.1567,304122.0
2018-05-16 12:50:00,31.11,31.14,31.11,31.14,112653.0,26.1567,26.1819,26.1567,26.1819,112653.0
2018-05-16 12:55:00,31.14,31.14,31.11,31.14,285705.0,26.1819,26.1819,26.1567,26.1819,285705.0
2018-05-16 13:00:00,31.14,31.18,31.14,31.15,380621.0,26.1819,26.2155,26.1819,26.1903,380621.0
2018-05-16 13:05:00,31.15,31.17,31.14,31.16,233789.0,26.1903,26.2071,26.1819,26.1987,233789.0
2018-05-16 13:10:00,31.16,31.17,31.1,31.12,459047.0,26.1987,26.2071,26.1483,26.1651,459047.0
2018-05-16 13:15:00,31.12,31.14,31.11,31.12,171493.0,26.1651,26.1819,26.1567,26.1651,171493.0
2018-05-16 13:20:00,31.13,31.15,31.11,31.11,203847.0,26.1735,26.1903,26.1567,26.1567,203847.0
2018-05-16 13:25:00,31.11,31.12,31.09,31.1,209527.0,26.1567,26.1651,26.1398,26.1483,209527.0
2018-05-16 13:30:00,31.1,31.14,31.09,31.13,376114.0,26.1483,26.1819,26.1398,26.1735,376114.0
2018-05-16 13:35:00,31.13,31.13,31.11,31.13,151375.0,26.1735,26.1735,26.1567,26.1735,151375.0
2018-05-16 13:40:00,31.13,31.14,31.1,31.1,264913.0,26.1735,26.1819,26.1483,26.1483,264913.0
2018-05-16 13:45:00,31.1,31.11,31.08,31.1,240524.0,26.1483,26.1567,26.1314,26.1483,240524.0
2018-05-16 13:50:00,31.1,31.13,31.1,31.12,239353.0,26.1483,26.1735,26.1483,26.1651,239353.0
2018-05-16 13:55:00,31.11,31.15,31.11,31.15,173454.0,26.1567,26.1903,26.1567,26.1903,173454.0
2018-05-16 14:00:00,31.14,31.17,31.13,31.16,322508.0,26.1819,26.2071,26.1735,26.1987,322508.0
2018-05-16 14:05:00,31.16,31.17,31.14,31.14,218835.0,26.1987,26.2071,26.1819,26.1819,218835.0
2018-05-16 14:10:00,31.14,31.16,31.12,31.13,217900.0,26.1819,26.1987,26.1651,26.1735,217900.0
2018-05-16 14:15:00,31.13,31.13,31.1,31.12,281522.0,26.1735,26.1735,26.1483,26.1651,281522.0
2018-05-16 14:20:00,31.12,31.13,31.09,31.1,302919.0,26.1651,26.1735,26.1398,26.1483,302919.0
2018-05-16 14:25:00,31.1,31.12,31.09,31.11,223152.0,26.1483,26.1651,26.1398,26.1567,223152.0
2018-05-16 14:30:00,31.11,31.12,31.09,31.1,228177.0,26.1567,26.1651,26.1398,26.1483,228177.0
2018-05-16 14:35:00,31.1,31.13,31.09,31.12,289557.0,26.1483,26.1735,26.1398,26.1651,289557.0
2018-05-16 14:40:00,31.12,31.14,31.11,31.13,340210.0,26.1651,26.1819,26.1567,26.1735,340210.0
2018-05-16 14:45:00,31.14,31.16,31.13,31.15,500520.0,26.1819,26.1987,26.1735,26.1903,500520.0
2018-05-16 14:50:00,31.16,31.17,31.15,31.17,262377.0,26.1987,26.2071,26.1903,26.2071,262377.0
2018-05-16 14:55:00,31.16,31.18,31.16,31.16,290780.0,26.1987,26.2155,26.1987,26.1987,290780.0
2018-05-16 15:00:00,31.17,31.17,31.08,31.08,690694.0,26.2071,26.2071,26.1314,26.1314,690694.0
2018-05-16 15:05:00,31.09,31.09,31.07,31.08,348335.0,26.1398,26.1398,26.123,26.1314,348335.0
2018-05-16 15:10:00,31.08,31.08,31.06,31.06,412287.0,26.1314,26.1314,26.1146,26.1146,412287.0
2018-05-16 15:15:00,31.06,31.11,31.06,31.1,588687.0,26.1146,26.1567,26.1146,26.1483,588687.0
2018-05-16 15:20:00,31.11,31.12,31.09,31.11,449484.0,26.1567,26.1651,26.1398,26.1567,449484.0
2018-05-16 15:25:00,31.1,31.11,31.07,31.08,484658.0,26.1483,26.1567,26.123,26.1314,484658.0
2018-05-16 15:30:00,31.08,31.09,31.06,31.08,389339.0,26.1314,26.1398,26.1146,26.1314,389339.0
2018-05-16 15:35:00,31.08,31.09,31.06,31.09,352430.0,26.1314,26.1398,26.1146,26.1398,352430.0
2018-05-16 15:40:00,31.09,31.09,31.07,31.07,416305.0,26.1398,26.1398,26.123,26.123,416305.0
2018-05-16 15:45:00,31.07,31.07,31.03,31.04,1078930.0,26.123,26.123,26.0894,26.0978,1078930.0
2018-05-16 15:50:00,31.04,31.07,31.03,31.05,1055008.0,26.0978,26.123,26.0894,26.1062,1055008.0
2018-05-16 15:55:00,31.05,31.07,31.03,31.06,1498398.0,26.1062,26.123,26.0894,26.1146,1498398.0
2018-05-17 09:30:00,31.04,31.06,30.8,30.84,1621673.0,26.0978,26.1146,25.896,25.9297,1621673.0
2018-05-17 09:35:00,30.84,30.94,30.83,30.86,1008037.0,25.9297,26.0137,25.9212,25.9465,1008037.0
2018-05-17 09:40:00,30.87,30.88,30.68,30.85,2586923.0,25.9549,25.9633,25.7951,25.9381,2586923.0
2018-05-17 09:45:00,30.85,30.89,30.82,30.85,1280131.0,25.9381,25.9717,25.9128,25.9381,1280131.0
2018-05-17 09:50:00,30.86,30.91,30.85,30.87,739262.0,25.9465,25.9885,25.9381,25.9549,739262.0
2018-05-17 09:55:00,30.87,30.9,30.85,30.88,621447.0,25.9549,25.9801,25.9381,25.9633,621447.0
2018-05-17 10:00:00,30.87,30.96,30.87,30.94,963216.0,25.9549,26.0305,25.9549,26.0137,963216.0
2018-05-17 10:05:00,30.94,31.01,30.92,30.98,841396.0,26.0137,26.0726,25.9969,26.0474,841396.0
2018-05-17 10:10:00,30.97,30.98,30.93,30.94,328971.0,26.039,26.0474,26.0053,26.0137,328971.0
2018-05-17 10:15:00,30.95,30.97,30.92,30.94,375821.0,26.0221,26.039,25.9969,26.0137,375821.0
2018-05-17 10:20:00,30.94,31.0,30.93,30.98,576123.0,26.0137,26.0642,26.0053,26.0474,576123.0
2018-05-17 10:25:00,30.98,30.99,30.95,30.99,279191.0,26.0474,26.0558,26.0221,26.0558,279191.0
2018-05-17 10:30:00,30.99,31.0,30.92,30.99,457307.0,26.0558,26.0642,25.9969,26.0558,457307.0
2018-05-17 10:35:00,30.99,31.04,30.97,31.0,659642.0,26.0558,26.0978,26.039,26.0642,659642.0
2018-05-17 10:40:00,31.0,31.04,30.99,31.03,472733.0,26.0642,26.0978,26.0558,26.0894,472733.0
2018-05-17 10:45:00,31.03,31.08,31.03,31.07,520095.0,26.0894,26.1314,26.0894,26.123,520095.0
2018-05-17 10:50:00,31.07,31.08,31.03,31.07,242574.0,26.123,26.1314,26.0894,26.123,242574.0
2018-05-17 10:55:00,31.07,31.07,30.97,30.98,486433.0,26.123,26.123,26.039,26.0474,486433.0
2018-05-17 11:00:00,30.98,30.99,30.92,30.96,831812.0,26.0474,26.0558,25.9969,26.0305,831812.0
2018-05-17 11:05:00,30.95,30.96,30.93,30.93,349114.0,26.0221,26.0305,26.0053,26.0053,349114.0
2018-05-17 11:10:00,30.93,30.95,30.92,30.95,606831.0,26.0053,26.0221,25.9969,26.0221,606831.0
2018-05-17 11:15:00,30.95,30.95,30.89,30.92,828069.0,26.0221,26.0221,25.9717,25.9969,828069.0
2018-05-17 11:20:00,30.91,30.94,30.91,30.93,378739.0,25.9885,26.0137,25.9885,26.0053,378739.0
2018-05-17 11:25:00,30.93,30.95,30.91,30.93,292377.0,26.0053,26.0221,25.9885,26.0053,292377.0
2018-05-17 11:30:00,30.94,30.95,30.89,30.9,299280.0,26.0137,26.0221,25.9717,25.9801,299280.0
2018-05-17 11:35:00,30.91,30.95,30.9,30.94,266267.0,25.9885,26.0221,25.9801,26.0137,266267.0
2018-05-17 11:40:00,30.94,30.99,30.94,30.98,472804.0,26.0137,26.0558,26.0137,26.0474,472804.0
2018-05-17 11:45:00,30.99,30.99,30.95,30.95,285966.0,26.0558,26.0558,26.0221,26.0221,285966.0
2018-05-17 11:50:00,30.95,30.97,30.92,30.92,269456.0,26.0221,26.039,25.9969,25.9969,269456.0
2018-05-17 11:55:00,30.92,30.95,30.92,30.93,243814.0,25.9969,26.0221,25.9969,26.0053,243814.0
2018-05-17 12:00:00,30.93,30.95,30.9,30.91,354405.0,26.0053,26.0221,25.9801,25.9885,354405.0
2018-05-17 12:05:00,30.91,30.93,30.9,30.92,294574.0,25.9885,26.0053,25.9801,25.9969,294574.0
2018-05-17 12:10:00,30.91,30.93,30.89,30.93,376707.0,25.9885,26.0053,25.9717,26.0053,376707.0
2018-05-17 12:15:00,30.93,30.96,30.93,30.96,260215.0,26.0053,26.0305,26.0053,26.0305,260215.0
2018-05-17 12:20:00,30.96,30.97,30.94,30.96,183553.0,26.0305,26.039,26.0137,26.0305,183553.0
2018-05-17 12:25:00,30.97,30.98,30.96,30.97,208329.0,26.039,26.0474,26.0305,26.039,208329.0
2018-05-17 12:30:00,30.96,30.99,30.96,30.96,367386.0,26.0305,26.0558,26.0305,26.0305,367386.0
2018-05-17 12:35:00,30.96,30.99,30.94,30.95,199710.0,26.0305,26.0558,26.0137,26.0221,199710.0
2018-05-17 12:40:00,30.95,30.95,30.89,30.9,525690.0,26.0221,26.0221,25.9717,25.9801,525690.0
2018-05-17 12:45:00,30.9,30.91,30.86,30.87,439397.0,25.9801,25.9885,25.9465,25.9549,439397.0
2018-05-17 12:50:00,30.86,30.88,30.85,30.87,317516.0,25.9465,25.9633,25.9381,25.9549,317516.0
2018-05-17 12:55:00,30.86,30.91,30.85,30.89,350614.0,25.9465,25.9885,25.9381,25.9717,350614.0
2018-05-17 13:00:00,30.9,30.92,30.89,30.91,227643.0,25.9801,25.9969,25.9717,25.9885,227643.0
2018-05-17 13:05:00,30.91,30.92,30.89,30.92,210980.0,25.9885,25.9969,25.9717,25.9969,210980.0
2018-05-17 13:10:00,30.92,30.93,30.89,30.91,356440.0,25.9969,26.0053,25.9717,25.9885,356440.0
2018-05-17 13:15:00,30.91,30.93,30.9,30.91,194392.0,25.9885,26.0053,25.9801,25.9885,194392.0
2018-05-17 13:20:00,30.91,30.94,30.9,30.94,279539.0,25.9885,26.0137,25.9801,26.0137,279539.0
2018-05-17 13:25:00,30.94,30.94,30.9,30.91,221000.0,26.0137,26.0137,25.9801,25.9885,221000.0
2018-05-17 13:30:00,30.91,30.92,30.89,30.89,305963.0,25.9885,25.9969,25.9717,25.9717,305963.0
2018-05-17 13:35:00,30.89,30.9,30.87,30.9,226349.0,25.9717,25.9801,25.9549,25.9801,226349.0
2018-05-17 13:40:00,30.9,30.91,30.87,30.88,192496.0,25.9801,25.9885,25.9549,25.9633,192496.0
2018-05-17 13:45:00,30.88,30.88,30.85,30.88,330608.0,25.9633,25.9633,25.9381,25.9633,330608.0
2018-05-17 13:50:00,30.87,30.9,30.83,30.85,782785.0,25.9549,25.9801,25.9212,25.9381,782785.0
2018-05-17 13:55:00,30.85,30.85,30.79,30.82,764691.0,25.9381,25.9381,25.8876,25.9128,764691.0
2018-05-17 14:00:00,30.81,30.84,30.76,30.77,1126278.0,25.9044,25.9297,25.8624,25.8708,1126278.0
2018-05-17 14:05:00,30.78,30.78,30.75,30.77,846231.0,25.8792,25.8792,25.854,25.8708,846231.0
2018-05-17 14:10:00,30.78,30.83,30.76,30.8,517820.0,25.8792,25.9212,25.8624,25.896,517820.0
2018-05-17 14:15:00,30.8,30.84,30.79,30.84,466752.0,25.896,25.9297,25.8876,25.9297,466752.0
2018-05-17 14:20:00,30.84,30.84,30.8,30.81,230247.0,25.9297,25.9297,25.896,25.9044,230247.0
2018-05-17 14:25:00,30.81,30.83,30.8,30.82,201284.0,25.9044,25.9212,25.896,25.9128,201284.0
2018-05-17 14:30:00,30.82,30.83,30.8,30.82,354631.0,25.9128,25.9212,25.896,25.9128,354631.0
2018-05-17 14:35:00,30.82,30.84,30.81,30.82,270819.0,25.9128,25.9297,25.9044,25.9128,270819.0
2018-05-17 14:40:00,30.82,30.84,30.8,30.81,314235.0,25.9128,25.9297,25.896,25.9044,314235.0
2018-05-17 14:45:00,30.81,30.82,30.8,30.81,169341.0,25.9044,25.9128,25.896,25.9044,169341.0
2018-05-17 14:50:00,30.82,30.82,30.79,30.8,313955.0,25.9128,25.9128,25.8876,25.896,313955.0
2018-05-17 14:55:00,30.8,30.83,30.79,30.83,383500.0,25.896,25.9212,25.8876,25.9212,383500.0
2018-05-17 15:00:00,30.83,30.84,30.82,30.84,280663.0,25.9212,25.9297,25.9128,25.9297,280663.0
2018-05-17 15:05:00,30.84,30.85,30.83,30.83,357779.0,25.9297,25.9381,25.9212,25.9212,357779.0
2018-05-17 15:10:00,30.84,30.84,30.79,30.79,308271.0,25.9297,25.9297,25.8876,25.8876,308271.0
2018-05-17 15:15:00,30.79,30.8,30.76,30.78,399049.0,25.8876,25.896,25.8624,25.8792,399049.0
2018-05-17 15:20:00,30.78,30.79,30.76,30.79,300348.0,25.8792,25.8876,25.8624,25.8876,300348.0
2018-05-17 15:25:00,30.78,30.79,30.73,30.73,487446.0,25.8792,25.8876,25.8372,25.8372,487446.0
2018-05-17 15:30:00,30.73,30.74,30.72,30.73,533331.0,25.8372,25.8456,25.8288,25.8372,533331.0
2018-05-17 15:35:00,30.74,30.74,30.68,30.69,1419832.0,25.8456,25.8456,25.7951,25.8035,1419832.0
2018-05-17 15:40:00,30.69,30.74,30.67,30.73,724665.0,25.8035,25.8456,25.7867,25.8372,724665.0
2018-05-17 15:45:00,30.74,30.77,30.72,30.77,694740.0,25.8456,25.8708,25.8288,25.8708,694740.0
2018-05-17 15:50:00,30.77,30.78,30.72,30.75,1293075.0,25.8708,25.8792,25.8288,25.854,1293075.0
2018-05-17 15:55:00,30.75,30.81,30.74,30.8,2702037.0,25.854,25.9044,25.8456,25.896,2702037.0
2018-05-18 09:30:00,30.77,30.79,30.62,30.64,2837282.0,25.8708,25.8876,25.7447,25.7615,2837282.0
2018-05-18 09:35:00,30.63,30.69,30.57,30.68,1303163.0,25.7531,25.8035,25.7026,25.7951,1303163.0
2018-05-18 09:40:00,30.68,30.69,30.65,30.67,1079933.0,25.7951,25.8035,25.7699,25.7867,1079933.0
2018-05-18 09:45:00,30.67,30.73,30.67,30.72,711987.0,25.7867,25.8372,25.7867,25.8288,711987.0
2018-05-18 09:50:00,30.71,30.73,30.62,30.63,704309.0,25.8204,25.8372,25.7447,25.7531,704309.0
2018-05-18 09:55:00,30.63,30.65,30.6,30.63,874859.0,25.7531,25.7699,25.7279,25.7531,874859.0
2018-05-18 10:00:00,30.63,30.64,30.56,30.57,1104502.0,25.7531,25.7615,25.6942,25.7026,1104502.0
2018-05-18 10:05:00,30.56,30.62,30.55,30.6,1089864.0,25.6942,25.7447,25.6858,25.7279,1089864.0
2018-05-18 10:10:00,30.6,30.61,30.58,30.61,575989.0,25.7279,25.7363,25.711,25.7363,575989.0
2018-05-18 10:15:00,30.6,30.61,30.56,30.58,645931.0,25.7279,25.7363,25.6942,25.711,645931.0
2018-05-18 10:20:00,30.58,30.64,30.57,30.62,641186.0,25.711,25.7615,25.7026,25.7447,641186.0
2018-05-18 10:25:00,30.63,30.64,30.6,30.62,423732.0,25.7531,25.7615,25.7279,25.7447,423732.0
2018-05-18 10:30:00,30.61,30.62,30.53,30.55,1146606.0,25.7363,25.7447,25.669,25.6858,1146606.0
2018-05-18 10:35:00,30.54,30.55,30.5,30.51,995124.0,25.6774,25.6858,25.6438,25.6522,995124.0
2018-05-18 10:40:00,30.51,30.57,30.47,30.55,1462128.0,25.6522,25.7026,25.6186,25.6858,1462128.0
2018-05-18 10:45:00,30.55,30.57,30.52,30.54,550573.0,25.6858,25.7026,25.6606,25.6774,550573.0
2018-05-18 10:50:00,30.54,30.58,30.53,30.58,609034.0,25.6774,25.711,25.669,25.711,609034.0
2018-05-18 10:55:00,30.58,30.6,30.56,30.59,457313.0,25.711,25.7279,25.6942,25.7195,457313.0
2018-05-18 11:00:00,30.59,30.62,30.58,30.61,417594.0,25.7195,25.7447,25.711,25.7363,417594.0
2018-05-18 11:05:00,30.62,30.62,30.59,30.62,388700.0,25.7447,25.7447,25.7195,25.7447,388700.0
2018-05-18 11:10:00,30.61,30.64,30.61,30.62,328858.0,25.7363,25.7615,25.7363,25.7447,328858.0
2018-05-18 11:15:00,30.61,30.64,30.61,30.64,326668.0,25.7363,25.7615,25.7363,25.7615,326668.0
2018-05-18 11:20:00,30.63,30.65,30.59,30.61,529260.0,25.7531,25.7699,25.7195,25.7363,529260.0
2018-05-18 11:25:00,30.61,30.61,30.55,30.55,364792.0,25.7363,25.7363,25.6858,25.6858,364792.0
2018-05-18 11:30:00,30.56,30.57,30.52,30.53,533444.0,25.6942,25.7026,25.6606,25.669,533444.0
2018-05-18 11:35:00,30.52,30.54,30.5,30.51,1287945.0,25.6606,25.6774,25.6438,25.6522,1287945.0
2018-05-18 11:40:00,30.51,30.52,30.5,30.52,372884.0,25.6522,25.6606,25.6438,25.6606,372884.0
2018-05-18 11:45:00,30.52,30.52,30.45,30.45,819206.0,25.6606,25.6606,25.6017,25.6017,819206.0
2018-05-18 11:50:00,30.45,30.47,30.43,30.46,757694.0,25.6017,25.6186,25.5849,25.6102,757694.0
2018-05-18 11:55:00,30.46,30.47,30.43,30.44,460960.0,25.6102,25.6186,25.5849,25.5933,460960.0
2018-05-18 12:00:00,30.43,30.44,30.41,30.42,581043.0,25.5849,25.5933,25.5681,25.5765,581043.0
2018-05-18 12:05:00,30.42,30.44,30.41,30.43,577527.0,25.5765,25.5933,25.5681,25.5849,577527.0
2018-05-18 12:10:00,30.43,30.45,30.42,30.42,313025.0,25.5849,25.6017,25.5765,25.5765,313025.0
2018-05-18 12:15:00,30.42,30.45,30.41,30.44,457223.0,25.5765,25.6017,25.5681,25.5933,457223.0
2018-05-18 12:20:00,30.44,30.45,30.42,30.44,317362.0,25.5933,25.6017,25.5765,25.5933,317362.0
2018-05-18 12:25:00,30.44,30.45,30.42,30.43,234652.0,25.5933,25.6017,25.5765,25.5849,234652.0
2018-05-18 12:30:00,30.44,30.44,30.34,30.35,2145519.0,25.5933,25.5933,25.5093,25.5177,2145519.0
2018-05-18 12:35:00,30.35,30.37,30.34,30.35,592717.0,25.5177,25.5345,25.5093,25.5177,592717.0
2018-05-18 12:40:00,30.36,30.39,30.35,30.38,563916.0,25.5261,25.5513,25.5177,25.5429,563916.0
2018-05-18 12:45:00,30.38,30.39,30.36,30.38,321607.0,25.5429,25.5513,25.5261,25.5429,321607.0
2018-05-18 12:50:00,30.38,30.4,30.36,30.37,523510.0,25.5429,25.5597,25.5261,25.5345,523510.0
2018-05-18 12:55:00,30.37,30.39,30.36,30.39,221506.0,25.5345,25.5513,25.5261,25.5513,221506.0
2018-05-18 13:00:00,30.39,30.4,30.35,30.38,497220.0,25.5513,25.5597,25.5177,25.5429,497220.0
2018-05-18 13:05:00,30.38,30.42,30.38,30.41,291086.0,25.5429,25.5765,25.5429,25.5681,291086.0
2018-05-18 13:10:00,30.41,30.41,30.38,30.4,206003.0,25.5681,25.5681,25.5429,25.5597,206003.0
2018-05-18 13:15:00,30.4,30.44,30.39,30.43,198843.0,25.5597,25.5933,25.5513,25.5849,198843.0
2018-05-18 13:20:00,30.43,30.44,30.41,30.43,289888.0,25.5849,25.5933,25.5681,25.5849,289888.0
2018-05-18 13:25:00,30.43,30.44,30.41,30.42,247760.0,25.5849,25.5933,25.5681,25.5765,247760.0
2018-05-18 13:30:00,30.42,30.42,30.38,30.38,278771.0,25.5765,25.5765,25.5429,25.5429,278771.0
2018-05-18 13:35:00,30.39,30.39,30.37,30.38,350767.0,25.5513,25.5513,25.5345,25.5429,350767.0
2018-05-18 13:40:00,30.37,30.38,30.35,30.36,163741.0,25.5345,25.5429,25.5177,25.5261,163741.0
2018-05-18 13:45:00,30.36,30.38,30.35,30.38,256997.0,25.5261,25.5429,25.5177,25.5429,256997.0
2018-05-18 13:50:00,30.38,30.38,30.32,30.33,728946.0,25.5429,25.5429,25.4924,25.5009,728946.0
2018-05-18 13:55:00,30.32,30.35,30.32,30.35,310729.0,25.4924,25.5177,25.4924,25.5177,310729.0
2018-05-18 14:00:00,30.35,30.35,30.32,30.32,236057.0,25.5177,25.5177,25.4924,25.4924,236057.0
2018-05-18 14:05:00,30.32,30.34,30.31,30.33,509383.0,25.4924,25.5093,25.484,25.5009,509383.0
2018-05-18 14:10:00,30.33,30.34,30.33,30.34,134089.0,25.5009,25.5093,25.5009,25.5093,134089.0
2018-05-18 14:15:00,30.33,30.36,30.32,30.35,261372.0,25.5009,25.5261,25.4924,25.5177,261372.0
2018-05-18 14:20:00,30.35,30.37,30.34,30.36,378848.0,25.5177,25.5345,25.5093,25.5261,378848.0
2018-05-18 14:25:00,30.36,30.4,30.35,30.39,660771.0,25.5261,25.5597,25.5177,25.5513,660771.0
2018-05-18 14:30:00,30.39,30.4,30.38,30.39,133901.0,25.5513,25.5597,25.5429,25.5513,133901.0
2018-05-18 14:35:00,30.4,30.4,30.38,30.39,174777.0,25.5597,25.5597,25.5429,25.5513,174777.0
2018-05-18 14:40:00,30.39,30.4,30.37,30.37,194694.0,25.5513,25.5597,25.5345,25.5345,194694.0
2018-05-18 14:45:00,30.37,30.38,30.36,30.38,156222.0,25.5345,25.5429,25.5261,25.5429,156222.0
2018-05-18 14:50:00,30.38,30.4,30.37,30.4,283866.0,25.5429,25.5597,25.5345,25.5597,283866.0
2018-05-18 14:55:00,30.4,30.42,30.39,30.41,372676.0,25.5597,25.5765,25.5513,25.5681,372676.0
2018-05-18 15:00:00,30.4,30.41,30.36,30.38,274633.0,25.5597,25.5681,25.5261,25.5429,274633.0
2018-05-18 15:05:00,30.38,30.38,30.36,30.37,210050.0,25.5429,25.5429,25.5261,25.5345,210050.0
2018-05-18 15:10:00,30.37,30.38,30.31,30.33,790054.0,25.5345,25.5429,25.484,25.5009,790054.0
2018-05-18 15:15:00,30.33,30.33,30.3,30.31,472807.0,25.5009,25.5009,25.4756,25.484,472807.0
2018-05-18 15:20:00,30.32,30.33,30.3,30.31,527574.0,25.4924,25.5009,25.4756,25.484,527574.0
2018-05-18 15:25:00,30.31,30.31,30.28,30.3,846770.0,25.484,25.484,25.4588,25.4756,846770.0
2018-05-18 15:30:00,30.3,30.3,30.26,30.26,858431.0,25.4756,25.4756,25.442,25.442,858431.0
2018-05-18 15:35:00,30.27,30.32,30.25,30.32,985241.0,25.4504,25.4924,25.4336,25.4924,985241.0
2018-05-18 15:40:00,30.32,30.33,30.29,30.3,821392.0,25.4924,25.5009,25.4672,25.4756,821392.0
2018-05-18 15:45:00,30.3,30.31,30.28,30.29,1251826.0,25.4756,25.484,25.4588,25.4672,1251826.0
2018-05-18 15:50:00,30.29,30.29,30.25,30.26,1224623.0,25.4672,25.4672,25.4336,25.442,1224623.0
2018-05-18 15:55:00,30.26,30.27,30.23,30.24,3638508.0,25.442,25.4504,25.4168,25.4252,3638508.0
2018-05-21 09:30:00,30.52,30.62,30.5,30.56,1630956.0,25.6606,25.7447,25.6438,25.6942,1630956.0
2018-05-21 09:35:00,30.56,30.61,30.55,30.57,655988.0,25.6942,25.7363,25.6858,25.7026,655988.0
2018-05-21 09:40:00,30.58,30.67,30.57,30.64,975983.0,25.711,25.7867,25.7026,25.7615,975983.0
2018-05-21 09:45:00,30.65,30.66,30.59,30.59,676138.0,25.7699,25.7783,25.7195,25.7195,676138.0
2018-05-21 09:50:00,30.59,30.63,30.58,30.63,457640.0,25.7195,25.7531,25.711,25.7531,457640.0
2018-05-21 09:55:00,30.63,30.65,30.59,30.61,676150.0,25.7531,25.7699,25.7195,25.7363,676150.0
2018-05-21 10:00:00,30.61,30.65,30.6,30.64,722616.0,25.7363,25.7699,25.7279,25.7615,722616.0
2018-05-21 10:05:00,30.63,30.63,30.56,30.59,594059.0,25.7531,25.7531,25.6942,25.7195,594059.0
2018-05-21 10:10:00,30.59,30.64,30.59,30.63,427577.0,25.7195,25.7615,25.7195,25.7531,427577.0
2018-05-21 10:15:00,30.63,30.65,30.61,30.64,654950.0,25.7531,25.7699,25.7363,25.7615,654950.0
2018-05-21 10:20:00,30.64,30.66,30.63,30.63,646044.0,25.7615,25.7783,25.7531,25.7531,646044.0
2018-05-21 10:25:00,30.63,30.65,30.62,30.62,359092.0,25.7531,25.7699,25.7447,25.7447,359092.0
2018-05-21 10:30:00,30.62,30.67,30.62,30.66,483197.0,25.7447,25.7867,25.7447,25.7783,483197.0
2018-05-21 10:35:00,30.67,30.68,30.65,30.65,352302.0,25.7867,25.7951,25.7699,25.7699,352302.0
2018-05-21 10:40:00,30.65,30.67,30.63,30.65,736608.0,25.7699,25.7867,25.7531,25.7699,736608.0
2018-05-21 10:45:00,30.65,30.67,30.64,30.66,369892.0,25.7699,25.7867,25.7615,25.7783,369892.0
2018-05-21 10:50:00,30.65,30.66,30.63,30.64,304791.0,25.7699,25.7783,25.7531,25.7615,304791.0
2018-05-21 10:55:00,30.64,30.66,30.63,30.64,332745.0,25.7615,25.7783,25.7531,25.7615,332745.0
2018-05-21 11:00:00,30.64,30.65,30.63,30.63,242586.0,25.7615,25.7699,25.7531,25.7531,242586.0
2018-05-21 11:05:00,30.63,30.64,30.6,30.6,382165.0,25.7531,25.7615,25.7279,25.7279,382165.0
2018-05-21 11:10:00,30.6,30.62,30.59,30.6,385773.0,25.7279,25.7447,25.7195,25.7279,385773.0
2018-05-21 11:15:00,30.61,30.63,30.6,30.62,452137.0,25.7363,25.7531,25.7279,25.7447,452137.0
2018-05-21 11:20:00,30.62,30.65,30.61,30.61,385023.0,25.7447,25.7699,25.7363,25.7363,385023.0
2018-05-21 11:25:00,30.61,30.62,30.52,30.53,582260.0,25.7363,25.7447,25.6606,25.669,582260.0
2018-05-21 11:30:00,30.53,30.55,30.51,30.53,542500.0,25.669,25.6858,25.6522,25.669,542500.0
2018-05-21 11:35:00,30.53,30.54,30.5,30.51,542589.0,25.669,25.6774,25.6438,25.6522,542589.0
2018-05-21 11:40:00,30.51,30.53,30.5,30.51,192373.0,25.6522,25.669,25.6438,25.6522,192373.0
2018-05-21 11:45:00,30.51,30.54,30.5,30.53,556481.0,25.6522,25.6774,25.6438,25.669,556481.0
2018-05-21 11:50:00,30.53,30.55,30.52,30.54,188218.0,25.669,25.6858,25.6606,25.6774,188218.0
2018-05-21 11:55:00,30.54,30.56,30.53,30.56,267322.0,25.6774,25.6942,25.669,25.6942,267322.0
2018-05-21 12:00:00,30.57,30.57,30.54,30.56,294742.0,25.7026,25.7026,25.6774,25.6942,294742.0
2018-05-21 12:05:00,30.56,30.57,30.54,30.55,154150.0,25.6942,25.7026,25.6774,25.6858,154150.0
2018-05-21 12:10:00,30.54,30.59,30.54,30.58,404073.0,25.6774,25.7195,25.6774,25.711,404073.0
2018-05-21 12:15:00,30.59,30.6,30.56,30.58,256695.0,25.7195,25.7279,25.6942,25.711,256695.0
2018-05-21 12:20:00,30.58,30.58,30.55,30.56,270046.0,25.711,25.711,25.6858,25.6942,270046.0
2018-05-21 12:25:00,30.56,30.58,30.55,30.55,147089.0,25.6942,25.711,25.6858,25.6858,147089.0
2018-05-21 12:30:00,30.55,30.56,30.53,30.55,244114.0,25.6858,25.6942,25.669,25.6858,244114.0
2018-05-21 12:35:00,30.56,30.56,30.54,30.54,138938.0,25.6942,25.6942,25.6774,25.6774,138938.0
2018-05-21 12:40:00,30.54,30.55,30.52,30.55,193646.0,25.6774,25.6858,25.6606,25.6858,193646.0
2018-05-21 12:45:00,30.55,30.56,30.52,30.52,378646.0,25.6858,25.6942,25.6606,25.6606,378646.0
2018-05-21 12:50:00,30.53,30.56,30.52,30.54,428551.0,25.669,25.6942,25.6606,25.6774,428551.0
2018-05-21 12:55:00,30.54,30.57,30.53,30.54,391923.0,25.6774,25.7026,25.669,25.6774,391923.0
2018-05-21 13:00:00,30.55,30.57,30.53,30.53,234802.0,25.6858,25.7026,25.669,25.669,234802.0
2018-05-21 13:05:00,30.53,30.57,30.53,30.57,238608.0,25.669,25.7026,25.669,25.7026,238608.0
2018-05-21 13:10:00,30.56,30.59,30.54,30.55,277482.0,25.6942,25.7195,25.6774,25.6858,277482.0
2018-05-21 13:15:00,30.55,30.57,30.55,30.56,105603.0,25.6858,25.7026,25.6858,25.6942,105603.0
2018-05-21 13:20:00,30.56,30.57,30.55,30.55,132455.0,25.6942,25.7026,25.6858,25.6858,132455.0
2018-05-21 13:25:00,30.55,30.56,30.51,30.52,278924.0,25.6858,25.6942,25.6522,25.6606,278924.0
2018-05-21 13:30:00,30.52,30.56,30.51,30.53,220856.0,25.6606,25.6942,25.6522,25.669,220856.0
2018-05-21 13:35:00,30.54,30.56,30.53,30.54,190723.0,25.6774,25.6942,25.669,25.6774,190723.0
2018-05-21 13:40:00,30.54,30.57,30.54,30.56,211146.0,25.6774,25.7026,25.6774,25.6942,211146.0
2018-05-21 13:45:00,30.57,30.58,30.54,30.54,175334.0,25.7026,25.711,25.6774,25.6774,175334.0
2018-05-21 13:50:00,30.54,30.55,30.54,30.54,69081.0,25.6774,25.6858,25.6774,25.6774,69081.0
2018-05-21 13:55:00,30.54,30.56,30.54,30.54,258567.0,25.6774,25.6942,25.6774,25.6774,258567.0
2018-05-21 14:00:00,30.54,30.56,30.51,30.56,331791.0,25.6774,25.6942,25.6522,25.6942,331791.0
2018-05-21 14:05:00,30.56,30.57,30.54,30.55,498336.0,25.6942,25.7026,25.6774,25.6858,498336.0
2018-05-21 14:10:00,30.55,30.56,30.52,30.53,249123.0,25.6858,25.6942,25.6606,25.669,249123.0
2018-05-21 14:15:00,30.53,30.55,30.52,30.54,115166.0,25.669,25.6858,25.6606,25.6774,115166.0
2018-05-21 14:20:00,30.55,30.55,30.53,30.54,258381.0,25.6858,25.6858,25.669,25.6774,258381.0
2018-05-21 14:25:00,30.54,30.55,30.53,30.55,184999.0,25.6774,25.6858,25.669,25.6858,184999.0
2018-05-21 14:30:00,30.54,30.55,30.48,30.5,683194.0,25.6774,25.6858,25.627,25.6438,683194.0
2018-05-21 14:35:00,30.5,30.53,30.5,30.53,243742.0,25.6438,25.669,25.6438,25.669,243742.0
2018-05-21 14:40:00,30.53,30.54,30.52,30.54,159315.0,25.669,25.6774,25.6606,25.6774,159315.0
2018-05-21 14:45:00,30.53,30.56,30.53,30.54,221416.0,25.669,25.6942,25.669,25.6774,221416.0
2018-05-21 14:50:00,30.55,30.57,30.54,30.56,253890.0,25.6858,25.7026,25.6774,25.6942,253890.0
2018-05-21 14:55:00,30.56,30.58,30.55,30.56,210878.0,25.6942,25.711,25.6858,25.6942,210878.0
2018-05-21 15:00:00,30.57,30.57,30.56,30.56,137191.0,25.7026,25.7026,25.6942,25.6942,137191.0
2018-05-21 15:05:00,30.56,30.57,30.54,30.55,159156.0,25.6942,25.7026,25.6774,25.6858,159156.0
2018-05-21 15:10:00,30.54,30.58,30.53,30.56,429752.0,25.6774,25.711,25.669,25.6942,429752.0
2018-05-21 15:15:00,30.57,30.57,30.54,30.55,191854.0,25.7026,25.7026,25.6774,25.6858,191854.0
2018-05-21 15:20:00,30.56,30.58,30.55,30.57,266791.0,25.6942,25.711,25.6858,25.7026,266791.0
2018-05-21 15:25:00,30.56,30.56,30.51,30.55,498611.0,25.6942,25.6942,25.6522,25.6858,498611.0
2018-05-21 15:30:00,30.55,30.55,30.52,30.54,287142.0,25.6858,25.6858,25.6606,25.6774,287142.0
2018-05-21 15:35:00,30.53,30.55,30.52,30.54,272775.0,25.669,25.6858,25.6606,25.6774,272775.0
2018-05-21 15:40:00,30.54,30.55,30.52,30.52,324848.0,25.6774,25.6858,25.6606,25.6606,324848.0
2018-05-21 15:45:00,30.53,30.55,30.51,30.52,453183.0,25.669,25.6858,25.6522,25.6606,453183.0
2018-05-21 15:50:00,30.52,30.56,30.52,30.55,724594.0,25.6606,25.6942,25.6606,25.6858,724594.0
2018-05-21 15:55:00,30.55,30.55,30.52,30.55,1433099.0,25.6858,25.6858,25.6606,25.6858,1433099.0
2018-05-22 09:30:00,30.58,30.63,30.54,30.62,927930.0,25.711,25.7531,25.6774,25.7447,927930.0
2018-05-22 09:35:00,30.62,30.66,30.6,30.62,651157.0,25.7447,25.7783,25.7279,25.7447,651157.0
2018-05-22 09:40:00,30.62,30.63,30.57,30.61,587741.0,25.7447,25.7531,25.7026,25.7363,587741.0
2018-05-22 09:45:00,30.61,30.63,30.57,30.63,1123291.0,25.7363,25.7531,25.7026,25.7531,1123291.0
2018-05-22 09:50:00,30.63,30.69,30.62,30.68,1331372.0,25.7531,25.8035,25.7447,25.7951,1331372.0
2018-05-22 09:55:00,30.68,30.7,30.66,30.69,799067.0,25.7951,25.8119,25.7783,25.8035,799067.0
2018-05-22 10:00:00,30.68,30.74,30.67,30.74,1019543.0,25.7951,25.8456,25.7867,25.8456,1019543.0
2018-05-22 10:05:00,30.73,30.84,30.73,30.84,1538188.0,25.8372,25.9297,25.8372,25.9297,1538188.0
2018-05-22 10:10:00,30.83,30.86,30.76,30.77,1600080.0,25.9212,25.9465,25.8624,25.8708,1600080.0
2018-05-22 10:15:00,30.77,30.8,30.73,30.79,1010279.0,25.8708,25.896,25.8372,25.8876,1010279.0
2018-05-22 10:20:00,30.79,30.84,30.77,30.82,820317.0,25.8876,25.9297,25.8708,25.9128,820317.0
2018-05-22 10:25:00,30.82,30.82,30.73,30.75,792074.0,25.9128,25.9128,25.8372,25.854,792074.0
2018-05-22 10:30:00,30.76,30.81,30.74,30.8,1077244.0,25.8624,25.9044,25.8456,25.896,1077244.0
2018-05-22 10:35:00,30.8,30.82,30.78,30.82,475621.0,25.896,25.9128,25.8792,25.9128,475621.0
2018-05-22 10:40:00,30.82,30.85,30.79,30.8,713184.0,25.9128,25.9381,25.8876,25.896,713184.0
2018-05-22 10:45:00,30.8,30.81,30.72,30.75,581539.0,25.896,25.9044,25.8288,25.854,581539.0
2018-05-22 10:50:00,30.75,30.79,30.75,30.78,432402.0,25.854,25.8876,25.854,25.8792,432402.0
2018-05-22 10:55:00,30.79,30.83,30.79,30.81,520816.0,25.8876,25.9212,25.8876,25.9044,520816.0
2018-05-22 11:00:00,30.8,30.86,30.8,30.86,553796.0,25.896,25.9465,25.896,25.9465,553796.0
2018-05-22 11:05:00,30.86,30.87,30.83,30.84,482685.0,25.9465,25.9549,25.9212,25.9297,482685.0
2018-05-22 11:10:00,30.83,30.86,30.81,30.84,605210.0,25.9212,25.9465,25.9044,25.9297,605210.0
2018-05-22 11:15:00,30.85,30.85,30.81,30.83,278145.0,25.9381,25.9381,25.9044,25.9212,278145.0
2018-05-22 11:20:00,30.82,30.86,30.82,30.85,511036.0,25.9128,25.9465,25.9128,25.9381,511036.0
2018-05-22 11:25:00,30.85,30.89,30.85,30.88,533878.0,25.9381,25.9717,25.9381,25.9633,533878.0
2018-05-22 11:30:00,30.88,30.89,30.87,30.89,261501.0,25.9633,25.9717,25.9549,25.9717,261501.0
2018-05-22 11:35:00,30.88,30.9,30.86,30.89,665384.0,25.9633,25.9801,25.9465,25.9717,665384.0
2018-05-22 11:40:00,30.89,30.9,30.87,30.89,423893.0,25.9717,25.9801,25.9549,25.9717,423893.0
2018-05-22 11:45:00,30.89,30.9,30.88,30.9,334894.0,25.9717,25.9801,25.9633,25.9801,334894.0
2018-05-22 11:50:00,30.9,30.92,30.89,30.91,971038.0,25.9801,25.9969,25.9717,25.9885,971038.0
2018-05-22 11:55:00,30.91,30.94,30.9,30.94,344482.0,25.9885,26.0137,25.9801,26.0137,344482.0
2018-05-22 12:00:00,30.94,30.95,30.93,30.95,287554.0,26.0137,26.0221,26.0053,26.0221,287554.0
2018-05-22 12:05:00,30.95,30.97,30.94,30.96,703772.0,26.0221,26.039,26.0137,26.0305,703772.0
2018-05-22 12:10:00,30.96,31.0,30.95,30.98,786995.0,26.0305,26.0642,26.0221,26.0474,786995.0
2018-05-22 12:15:00,30.98,31.03,30.98,30.99,1559659.0,26.0474,26.0894,26.0474,26.0558,1559659.0
2018-05-22 12:20:00,30.99,31.03,30.98,31.02,771839.0,26.0558,26.0894,26.0474,26.081,771839.0
2018-05-22 12:25:00,31.02,31.02,30.97,31.0,768206.0,26.081,26.081,26.039,26.0642,768206.0
2018-05-22 12:30:00,30.99,31.01,30.97,30.99,487512.0,26.0558,26.0726,26.039,26.0558,487512.0
2018-05-22 12:35:00,30.99,30.99,30.97,30.99,605411.0,26.0558,26.0558,26.039,26.0558,605411.0
2018-05-22 12:40:00,30.99,31.0,30.98,30.98,242027.0,26.0558,26.0642,26.0474,26.0474,242027.0
2018-05-22 12:45:00,30.99,31.0,30.97,30.98,468227.0,26.0558,26.0642,26.039,26.0474,468227.0
2018-05-22 12:50:00,30.98,30.98,30.96,30.98,247049.0,26.0474,26.0474,26.0305,26.0474,247049.0
2018-05-22 12:55:00,30.97,31.01,30.97,30.98,629327.0,26.039,26.0726,26.039,26.0474,629327.0
2018-05-22 13:00:00,30.99,31.01,30.98,30.99,292727.0,26.0558,26.0726,26.0474,26.0558,292727.0
2018-05-22 13:05:00,30.99,31.03,30.99,31.02,450672.0,26.0558,26.0894,26.0558,26.081,450672.0
2018-05-22 13:10:00,31.03,31.06,31.02,31.04,462813.0,26.0894,26.1146,26.081,26.0978,462813.0
2018-05-22 13:15:00,31.04,31.06,31.04,31.05,282875.0,26.0978,26.1146,26.0978,26.1062,282875.0
2018-05-22 13:20:00,31.05,31.06,31.04,31.05,379178.0,26.1062,26.1146,26.0978,26.1062,379178.0
2018-05-22 13:25:00,31.05,31.08,31.04,31.07,456738.0,26.1062,26.1314,26.0978,26.123,456738.0
2018-05-22 13:30:00,31.06,31.07,31.04,31.05,242579.0,26.1146,26.123,26.0978,26.1062,242579.0
2018-05-22 13:35:00,31.05,31.06,31.04,31.06,303829.0,26.1062,26.1146,26.0978,26.1146,303829.0
2018-05-22 13:40:00,31.05,31.06,31.05,31.05,218265.0,26.1062,26.1146,26.1062,26.1062,218265.0
2018-05-22 13:45:00,31.05,31.06,31.05,31.05,252592.0,26.1062,26.1146,26.1062,26.1062,252592.0
2018-05-22 13:50:00,31.05,31.08,31.05,31.07,350236.0,26.1062,26.1314,26.1062,26.123,350236.0
2018-05-22 13:55:00,31.08,31.08,31.06,31.08,331260.0,26.1314,26.1314,26.1146,26.1314,331260.0
2018-05-22 14:00:00,31.08,31.1,31.07,31.1,596947.0,26.1314,26.1483,26.123,26.1483,596947.0
2018-05-22 14:05:00,31.1,31.11,31.08,31.1,860385.0,26.1483,26.1567,26.1314,26.1483,860385.0
2018-05-22 14:10:00,31.1,31.11,31.09,31.11,379489.0,26.1483,26.1567,26.1398,26.1567,379489.0
2018-05-22 14:15:00,31.1,31.12,31.09,31.09,491168.0,26.1483,26.1651,26.1398,26.1398,491168.0
2018-05-22 14:20:00,31.1,31.12,31.09,31.11,405357.0,26.1483,26.1651,26.1398,26.1567,405357.0
2018-05-22 14:25:00,31.11,31.12,31.1,31.11,523699.0,26.1567,26.1651,26.1483,26.1567,523699.0
2018-05-22 14:30:00,31.11,31.14,31.1,31.12,507059.0,26.1567,26.1819,26.1483,26.1651,507059.0
2018-05-22 14:35:00,31.13,31.13,31.1,31.13,319379.0,26.1735,26.1735,26.1483,26.1735,319379.0
2018-05-22 14:40:00,31.13,31.13,31.09,31.09,582617.0,26.1735,26.1735,26.1398,26.1398,582617.0
2018-05-22 14:45:00,31.09,31.1,31.03,31.03,587850.0,26.1398,26.1483,26.0894,26.0894,587850.0
2018-05-22 14:50:00,31.03,31.04,31.01,31.02,491041.0,26.0894,26.0978,26.0726,26.081,491041.0
2018-05-22 14:55:00,31.01,31.02,30.98,31.0,1037037.0,26.0726,26.081,26.0474,26.0642,1037037.0
2018-05-22 15:00:00,31.0,31.03,30.99,31.03,424252.0,26.0642,26.0894,26.0558,26.0894,424252.0
2018-05-22 15:05:00,31.02,31.03,30.99,31.0,371300.0,26.081,26.0894,26.0558,26.0642,371300.0
2018-05-22 15:10:00,31.0,31.01,30.98,31.0,716272.0,26.0642,26.0726,26.0474,26.0642,716272.0
2018-05-22 15:15:00,31.0,31.03,30.99,31.0,583179.0,26.0642,26.0894,26.0558,26.0642,583179.0
2018-05-22 15:20:00,31.0,31.01,30.99,31.0,426316.0,26.0642,26.0726,26.0558,26.0642,426316.0
2018-05-22 15:25:00,31.01,31.02,30.99,31.0,849271.0,26.0726,26.081,26.0558,26.0642,849271.0
2018-05-22 15:30:00,31.0,31.0,30.95,30.98,899497.0,26.0642,26.0642,26.0221,26.0474,899497.0
2018-05-22 15:35:00,30.99,31.0,30.95,30.96,1085788.0,26.0558,26.0642,26.0221,26.0305,1085788.0
2018-05-22 15:40:00,30.96,30.98,30.93,30.94,1009405.0,26.0305,26.0474,26.0053,26.0137,1009405.0
2018-05-22 15:45:00,30.94,30.94,30.89,30.89,1002104.0,26.0137,26.0137,25.9717,25.9717,1002104.0
2018-05-22 15:50:00,30.89,30.9,30.85,30.89,1098492.0,25.9717,25.9801,25.9381,25.9717,1098492.0
2018-05-22 15:55:00,30.89,30.96,30.87,30.9,2853309.0,25.9717,26.0305,25.9549,25.9801,2853309.0
2018-05-23 09:30:00,30.71,30.76,30.63,30.63,1880983.0,25.8204,25.8624,25.7531,25.7531,1880983.0
2018-05-23 09:35:00,30.63,30.69,30.54,30.62,1672048.0,25.7531,25.8035,25.6774,25.7447,1672048.0
2018-05-23 09:40:00,30.62,30.62,30.57,30.58,1534486.0,25.7447,25.7447,25.7026,25.711,1534486.0
2018-05-23 09:45:00,30.58,30.59,30.46,30.47,1869413.0,25.711,25.7195,25.6102,25.6186,1869413.0
2018-05-23 09:50:00,30.47,30.5,30.44,30.49,1347642.0,25.6186,25.6438,25.5933,25.6354,1347642.0
2018-05-23 09:55:00,30.49,30.58,30.48,30.52,1685388.0,25.6354,25.711,25.627,25.6606,1685388.0
2018-05-23 10:00:00,30.52,30.52,30.43,30.45,1169650.0,25.6606,25.6606,25.5849,25.6017,1169650.0
2018-05-23 10:05:00,30.44,30.52,30.43,30.52,847308.0,25.5933,25.6606,25.5849,25.6606,847308.0
2018-05-23 10:10:00,30.53,30.58,30.51,30.57,1144511.0,25.669,25.711,25.6522,25.7026,1144511.0
2018-05-23 10:15:00,30.57,30.57,30.5,30.51,625585.0,25.7026,25.7026,25.6438,25.6522,625585.0
2018-05-23 10:20:00,30.5,30.51,30.43,30.43,1057465.0,25.6438,25.6522,25.5849,25.5849,1057465.0
2018-05-23 10:25:00,30.43,30.47,30.39,30.4,2306777.0,25.5849,25.6186,25.5513,25.5597,2306777.0
2018-05-23 10:30:00,30.4,30.4,30.28,30.29,2094143.0,25.5597,25.5597,25.4588,25.4672,2094143.0
2018-05-23 10:35:00,30.29,30.34,30.22,30.22,1620823.0,25.4672,25.5093,25.4084,25.4084,1620823.0
2018-05-23 10:40:00,30.23,30.24,30.15,30.21,1941697.0,25.4168,25.4252,25.3495,25.4,1941697.0
2018-05-23 10:45:00,30.2,30.22,30.12,30.18,1333160.0,25.3916,25.4084,25.3243,25.3747,1333160.0
2018-05-23 10:50:00,30.17,30.2,30.08,30.12,1550117.0,25.3663,25.3916,25.2907,25.3243,1550117.0
2018-05-23 10:55:00,30.12,30.22,30.1,30.2,1506593.0,25.3243,25.4084,25.3075,25.3916,1506593.0
2018-05-23 11:00:00,30.19,30.24,30.16,30.17,1058050.0,25.3831,25.4252,25.3579,25.3663,1058050.0
2018-05-23 11:05:00,30.17,30.17,30.11,30.15,1861081.0,25.3663,25.3663,25.3159,25.3495,1861081.0
2018-05-23 11:10:00,30.15,30.2,30.14,30.2,1094956.0,25.3495,25.3916,25.3411,25.3916,1094956.0
2018-05-23 11:15:00,30.19,30.29,30.16,30.26,1143775.0,25.3831,25.4672,25.3579,25.442,1143775.0
2018-05-23 11:20:00,30.26,30.29,30.25,30.29,609160.0,25.442,25.4672,25.4336,25.4672,609160.0
2018-05-23 11:25:00,30.28,30.31,30.27,30.28,630110.0,25.4588,25.484,25.4504,25.4588,630110.0
2018-05-23 11:30:00,30.28,30.31,30.25,30.29,865293.0,25.4588,25.484,25.4336,25.4672,865293.0
2018-05-23 11:35:00,30.28,30.29,30.25,30.26,383806.0,25.4588,25.4672,25.4336,25.442,383806.0
2018-05-23 11:40:00,30.26,30.29,30.25,30.29,407830.0,25.442,25.4672,25.4336,25.4672,407830.0
2018-05-23 11:45:00,30.28,30.32,30.26,30.32,753224.0,25.4588,25.4924,25.442,25.4924,753224.0
2018-05-23 11:50:00,30.32,30.37,30.31,30.36,808738.0,25.4924,25.5345,25.484,25.5261,808738.0
2018-05-23 11:55:00,30.35,30.36,30.28,30.28,730263.0,25.5177,25.5261,25.4588,25.4588,730263.0
2018-05-23 12:00:00,30.29,30.31,30.27,30.3,565050.0,25.4672,25.484,25.4504,25.4756,565050.0
2018-05-23 12:05:00,30.3,30.36,30.29,30.35,1122904.0,25.4756,25.5261,25.4672,25.5177,1122904.0
2018-05-23 12:10:00,30.35,30.36,30.32,30.34,447627.0,25.5177,25.5261,25.4924,25.5093,447627.0
2018-05-23 12:15:00,30.34,30.36,30.3,30.34,510505.0,25.5093,25.5261,25.4756,25.5093,510505.0
2018-05-23 12:20:00,30.33,30.34,30.29,30.3,393174.0,25.5009,25.5093,25.4672,25.4756,393174.0
2018-05-23 12:25:00,30.3,30.33,30.29,30.3,337587.0,25.4756,25.5009,25.4672,25.4756,337587.0
2018-05-23 12:30:00,30.3,30.32,30.29,30.31,199142.0,25.4756,25.4924,25.4672,25.484,199142.0
2018-05-23 12:35:00,30.3,30.33,30.29,30.32,309414.0,25.4756,25.5009,25.4672,25.4924,309414.0
2018-05-23 12:40:00,30.33,30.37,30.32,30.37,594720.0,25.5009,25.5345,25.4924,25.5345,594720.0
2018-05-23 12:45:00,30.37,30.39,30.36,30.36,413746.0,25.5345,25.5513,25.5261,25.5261,413746.0
2018-05-23 12:50:00,30.36,30.39,30.35,30.37,272121.0,25.5261,25.5513,25.5177,25.5345,272121.0
2018-05-23 12:55:00,30.37,30.41,30.37,30.41,256196.0,25.5345,25.5681,25.5345,25.5681,256196.0
2018-05-23 13:00:00,30.4,30.41,30.35,30.35,304637.0,25.5597,25.5681,25.5177,25.5177,304637.0
2018-05-23 13:05:00,30.35,30.36,30.31,30.32,413609.0,25.5177,25.5261,25.484,25.4924,413609.0
2018-05-23 13:10:00,30.32,30.33,30.3,30.33,294700.0,25.4924,25.5009,25.4756,25.5009,294700.0
2018-05-23 13:15:00,30.33,30.35,30.3,30.34,473252.0,25.5009,25.5177,25.4756,25.5093,473252.0
2018-05-23 13:20:00,30.33,30.37,30.33,30.35,250876.0,25.5009,25.5345,25.5009,25.5177,250876.0
2018-05-23 13:25:00,30.36,30.37,30.34,30.36,352797.0,25.5261,25.5345,25.5093,25.5261,352797.0
2018-05-23 13:30:00,30.36,30.36,30.33,30.35,373917.0,25.5261,25.5261,25.5009,25.5177,373917.0
2018-05-23 13:35:00,30.35,30.35,30.34,30.35,169947.0,25.5177,25.5177,25.5093,25.5177,169947.0
2018-05-23 13:40:00,30.34,30.38,30.34,30.38,431892.0,25.5093,25.5429,25.5093,25.5429,431892.0
2018-05-23 13:45:00,30.38,30.41,30.36,30.39,418853.0,25.5429,25.5681,25.5261,25.5513,418853.0
2018-05-23 13:50:00,30.39,30.4,30.37,30.38,291403.0,25.5513,25.5597,25.5345,25.5429,291403.0
2018-05-23 13:55:00,30.38,30.39,30.36,30.36,309625.0,25.5429,25.5513,25.5261,25.5261,309625.0
2018-05-23 14:00:00,30.37,30.42,30.34,30.36,724733.0,25.5345,25.5765,25.5093,25.5261,724733.0
2018-05-23 14:05:00,30.36,30.44,30.35,30.41,729203.0,25.5261,25.5933,25.5177,25.5681,729203.0
2018-05-23 14:10:00,30.41,30.42,30.37,30.4,444504.0,25.5681,25.5765,25.5345,25.5597,444504.0
2018-05-23 14:15:00,30.4,30.42,30.37,30.38,399293.0,25.5597,25.5765,25.5345,25.5429,399293.0
2018-05-23 14:20:00,30.38,30.39,30.35,30.38,233767.0,25.5429,25.5513,25.5177,25.5429,233767.0
2018-05-23 14:25:00,30.38,30.42,30.37,30.38,599940.0,25.5429,25.5765,25.5345,25.5429,599940.0
2018-05-23 14:30:00,30.38,30.39,30.32,30.33,451360.0,25.5429,25.5513,25.4924,25.5009,451360.0
2018-05-23 14:35:00,30.34,30.34,30.31,30.33,401615.0,25.5093,25.5093,25.484,25.5009,401615.0
2018-05-23 14:40:00,30.34,30.36,30.32,30.33,420444.0,25.5093,25.5261,25.4924,25.5009,420444.0
2018-05-23 14:45:00,30.34,30.37,30.33,30.36,336860.0,25.5093,25.5345,25.5009,25.5261,336860.0
2018-05-23 14:50:00,30.35,30.38,30.34,30.36,234963.0,25.5177,25.5429,25.5093,25.5261,234963.0
2018-05-23 14:55:00,30.37,30.43,30.35,30.42,633722.0,25.5345,25.5849,25.5177,25.5765,633722.0
2018-05-23 15:00:00,30.42,30.46,30.41,30.45,656765.0,25.5765,25.6102,25.5681,25.6017,656765.0
2018-05-23 15:05:00,30.45,30.47,30.44,30.45,573997.0,25.6017,25.6186,25.5933,25.6017,573997.0
2018-05-23 15:10:00,30.45,30.45,30.42,30.43,463399.0,25.6017,25.6017,25.5765,25.5849,463399.0
2018-05-23 15:15:00,30.43,30.44,30.41,30.42,594239.0,25.5849,25.5933,25.5681,25.5765,594239.0
2018-05-23 15:20:00,30.43,30.43,30.38,30.39,892346.0,25.5849,25.5849,25.5429,25.5513,892346.0
2018-05-23 15:25:00,30.39,30.42,30.38,30.42,457934.0,25.5513,25.5765,25.5429,25.5765,457934.0
2018-05-23 15:30:00,30.42,30.43,30.38,30.41,689408.0,25.5765,25.5849,25.5429,25.5681,689408.0
2018-05-23 15:35:00,30.41,30.41,30.36,30.36,439461.0,25.5681,25.5681,25.5261,25.5261,439461.0
2018-05-23 15:40:00,30.37,30.39,30.35,30.37,833126.0,25.5345,25.5513,25.5177,25.5345,833126.0
2018-05-23 15:45:00,30.37,30.37,30.33,30.36,864997.0,25.5345,25.5345,25.5009,25.5261,864997.0
2018-05-23 15:50:00,30.36,30.4,30.35,30.38,1251875.0,25.5261,25.5597,25.5177,25.5429,1251875.0
2018-05-23 15:55:00,30.39,30.45,30.38,30.45,2971533.0,25.5513,25.6017,25.5429,25.6017,2971533.0
2018-05-24 09:30:00,30.4,30.41,30.2,30.22,1839614.0,25.5597,25.5681,25.3916,25.4084,1839614.0
2018-05-24 09:35:00,30.23,30.37,30.21,30.33,1142589.0,25.4168,25.5345,25.4,25.5009,1142589.0
2018-05-24 09:40:00,30.34,30.37,30.22,30.24,1230247.0,25.5093,25.5345,25.4084,25.4252,1230247.0
2018-05-24 09:45:00,30.24,30.25,30.19,30.21,1814983.0,25.4252,25.4336,25.3831,25.4,1814983.0
2018-05-24 09:50:00,30.21,30.22,30.08,30.11,2010614.0,25.4,25.4084,25.2907,25.3159,2010614.0
2018-05-24 09:55:00,30.11,30.12,29.96,30.0,2490833.0,25.3159,25.3243,25.1898,25.2234,2490833.0
2018-05-24 10:00:00,30.0,30.11,29.99,30.06,1547724.0,25.2234,25.3159,25.215,25.2738,1547724.0
2018-05-24 10:05:00,30.07,30.14,30.06,30.08,1203841.0,25.2823,25.3411,25.2738,25.2907,1203841.0
2018-05-24 10:10:00,30.08,30.13,30.08,30.09,707235.0,25.2907,25.3327,25.2907,25.2991,707235.0
2018-05-24 10:15:00,30.08,30.12,30.01,30.03,791918.0,25.2907,25.3243,25.2318,25.2486,791918.0
2018-05-24 10:20:00,30.03,30.05,30.0,30.01,661184.0,25.2486,25.2654,25.2234,25.2318,661184.0
2018-05-24 10:25:00,30.01,30.02,29.94,29.97,2660460.0,25.2318,25.2402,25.1729,25.1982,2660460.0
2018-05-24 10:30:00,29.97,29.98,29.9,29.91,1181110.0,25.1982,25.2066,25.1393,25.1477,1181110.0
2018-05-24 10:35:00,29.91,30.01,29.9,29.99,1300874.0,25.1477,25.2318,25.1393,25.215,1300874.0
2018-05-24 10:40:00,29.98,30.0,29.91,29.92,983243.0,25.2066,25.2234,25.1477,25.1561,983243.0
2018-05-24 10:45:00,29.92,29.95,29.88,29.91,1179059.0,25.1561,25.1814,25.1225,25.1477,1179059.0
2018-05-24 10:50:00,29.91,29.94,29.87,29.88,861435.0,25.1477,25.1729,25.1141,25.1225,861435.0
2018-05-24 10:55:00,29.88,29.89,29.84,29.86,1116038.0,25.1225,25.1309,25.0889,25.1057,1116038.0
2018-05-24 11:00:00,29.86,29.96,29.83,29.95,966483.0,25.1057,25.1898,25.0805,25.1814,966483.0
2018-05-24 11:05:00,29.96,30.01,29.92,30.0,716577.0,25.1898,25.2318,25.1561,25.2234,716577.0
2018-05-24 11:10:00,30.0,30.04,29.98,30.0,990096.0,25.2234,25.257,25.2066,25.2234,990096.0
2018-05-24 11:15:00,30.01,30.09,29.98,30.06,1126989.0,25.2318,25.2991,25.2066,25.2738,1126989.0
2018-05-24 11:20:00,30.05,30.1,30.04,30.09,580420.0,25.2654,25.3075,25.257,25.2991,580420.0
2018-05-24 11:25:00,30.09,30.15,30.09,30.14,703991.0,25.2991,25.3495,25.2991,25.3411,703991.0
2018-05-24 11:30:00,30.14,30.18,30.12,30.14,892813.0,25.3411,25.3747,25.3243,25.3411,892813.0
2018-05-24 11:35:00,30.14,30.16,30.07,30.1,666864.0,25.3411,25.3579,25.2823,25.3075,666864.0
2018-05-24 11:40:00,30.11,30.21,30.1,30.21,915568.0,25.3159,25.4,25.3075,25.4,915568.0
2018-05-24 11:45:00,30.21,30.22,30.17,30.21,401242.0,25.4,25.4084,25.3663,25.4,401242.0
2018-05-24 11:50:00,30.21,30.21,30.13,30.15,474801.0,25.4,25.4,25.3327,25.3495,474801.0
2018-05-24 11:55:00,30.15,30.22,30.12,30.21,690498.0,25.3495,25.4084,25.3243,25.4,690498.0
2018-05-24 12:00:00,30.21,30.24,30.18,30.18,473389.0,25.4,25.4252,25.3747,25.3747,473389.0
2018-05-24 12:05:00,30.18,30.22,30.17,30.17,346281.0,25.3747,25.4084,25.3663,25.3663,346281.0
2018-05-24 12:10:00,30.18,30.23,30.17,30.23,531015.0,25.3747,25.4168,25.3663,25.4168,531015.0
2018-05-24 12:15:00,30.23,30.28,30.21,30.26,959104.0,25.4168,25.4588,25.4,25.442,959104.0
2018-05-24 12:20:00,30.26,30.27,30.24,30.26,345434.0,25.442,25.4504,25.4252,25.442,345434.0
2018-05-24 12:25:00,30.25,30.27,30.21,30.21,375591.0,25.4336,25.4504,25.4,25.4,375591.0
2018-05-24 12:30:00,30.22,30.25,30.17,30.18,337444.0,25.4084,25.4336,25.3663,25.3747,337444.0
2018-05-24 12:35:00,30.19,30.19,30.13,30.16,515174.0,25.3831,25.3831,25.3327,25.3579,515174.0
2018-05-24 12:40:00,30.16,30.19,30.14,30.18,261360.0,25.3579,25.3831,25.3411,25.3747,261360.0
2018-05-24 12:45:00,30.18,30.2,30.17,30.2,183130.0,25.3747,25.3916,25.3663,25.3916,183130.0
2018-05-24 12:50:00,30.2,30.2,30.13,30.15,225497.0,25.3916,25.3916,25.3327,25.3495,225497.0
2018-05-24 12:55:00,30.15,30.19,30.14,30.19,315988.0,25.3495,25.3831,25.3411,25.3831,315988.0
2018-05-24 13:00:00,30.19,30.24,30.18,30.22,451042.0,25.3831,25.4252,25.3747,25.4084,451042.0
2018-05-24 13:05:00,30.21,30.25,30.18,30.24,495208.0,25.4,25.4336,25.3747,25.4252,495208.0
2018-05-24 13:10:00,30.24,30.27,30.23,30.24,876908.0,25.4252,25.4504,25.4168,25.4252,876908.0
2018-05-24 13:15:00,30.25,30.26,30.23,30.26,287234.0,25.4336,25.442,25.4168,25.442,287234.0
2018-05-24 13:20:00,30.25,30.26,30.21,30.23,355982.0,25.4336,25.442,25.4,25.4168,355982.0
2018-05-24 13:25:00,30.24,30.24,30.16,30.18,453105.0,25.4252,25.4252,25.3579,25.3747,453105.0
2018-05-24 13:30:00,30.18,30.19,30.16,30.17,306889.0,25.3747,25.3831,25.3579,25.3663,306889.0
2018-05-24 13:35:00,30.17,30.2,30.16,30.18,263243.0,25.3663,25.3916,25.3579,25.3747,263243.0
2018-05-24 13:40:00,30.19,30.22,30.18,30.2,313877.0,25.3831,25.4084,25.3747,25.3916,313877.0
2018-05-24 13:45:00,30.2,30.22,30.19,30.21,224726.0,25.3916,25.4084,25.3831,25.4,224726.0
2018-05-24 13:50:00,30.21,30.22,30.15,30.15,333932.0,25.4,25.4084,25.3495,25.3495,333932.0
2018-05-24 13:55:00,30.15,30.21,30.14,30.2,325383.0,25.3495,25.4,25.3411,25.3916,325383.0
2018-05-24 14:00:00,30.2,30.2,30.15,30.2,242670.0,25.3916,25.3916,25.3495,25.3916,242670.0
2018-05-24 14:05:00,30.2,30.22,30.17,30.21,333591.0,25.3916,25.4084,25.3663,25.4,333591.0
2018-05-24 14:10:00,30.21,30.25,30.21,30.23,368527.0,25.4,25.4336,25.4,25.4168,368527.0
2018-05-24 14:15:00,30.23,30.26,30.21,30.23,402300.0,25.4168,25.442,25.4,25.4168,402300.0
2018-05-24 14:20:00,30.24,30.29,30.23,30.28,756859.0,25.4252,25.4672,25.4168,25.4588,756859.0
2018-05-24 14:25:00,30.29,30.29,30.24,30.27,432543.0,25.4672,25.4672,25.4252,25.4504,432543.0
2018-05-24 14:30:00,30.28,30.29,30.23,30.25,470677.0,25.4588,25.4672,25.4168,25.4336,470677.0
2018-05-24 14:35:00,30.25,30.26,30.23,30.24,232006.0,25.4336,25.442,25.4168,25.4252,232006.0
2018-05-24 14:40:00,30.23,30.24,30.2,30.21,256965.0,25.4168,25.4252,25.3916,25.4,256965.0
2018-05-24 14:45:00,30.21,30.22,30.18,30.19,444273.0,25.4,25.4084,25.3747,25.3831,444273.0
2018-05-24 14:50:00,30.19,30.2,30.17,30.19,221992.0,25.3831,25.3916,25.3663,25.3831,221992.0
2018-05-24 14:55:00,30.2,30.22,30.19,30.21,383334.0,25.3916,25.4084,25.3831,25.4,383334.0
2018-05-24 15:00:00,30.21,30.21,30.16,30.18,387047.0,25.4,25.4,25.3579,25.3747,387047.0
2018-05-24 15:05:00,30.19,30.25,30.17,30.25,516408.0,25.3831,25.4336,25.3663,25.4336,516408.0
2018-05-24 15:10:00,30.24,30.24,30.2,30.21,303576.0,25.4252,25.4252,25.3916,25.4,303576.0
2018-05-24 15:15:00,30.21,30.23,30.19,30.22,273847.0,25.4,25.4168,25.3831,25.4084,273847.0
2018-05-24 15:20:00,30.23,30.25,30.21,30.23,377443.0,25.4168,25.4336,25.4,25.4168,377443.0
2018-05-24 15:25:00,30.23,30.25,30.23,30.23,364423.0,25.4168,25.4336,25.4168,25.4168,364423.0
2018-05-24 15:30:00,30.24,30.27,30.23,30.24,401165.0,25.4252,25.4504,25.4168,25.4252,401165.0
2018-05-24 15:35:00,30.24,30.25,30.19,30.21,476659.0,25.4252,25.4336,25.3831,25.4,476659.0
2018-05-24 15:40:00,30.2,30.21,30.18,30.19,664834.0,25.3916,25.4,25.3747,25.3831,664834.0
2018-05-24 15:45:00,30.19,30.22,30.18,30.21,509799.0,25.3831,25.4084,25.3747,25.4,509799.0
2018-05-24 15:50:00,30.21,30.22,30.19,30.2,684462.0,25.4,25.4084,25.3831,25.3916,684462.0
2018-05-24 15:55:00,30.2,30.21,30.17,30.19,2156183.0,25.3916,25.4,25.3663,25.3831,2156183.0
2018-05-25 09:30:00,30.01,30.06,29.95,30.0,1602874.0,25.2318,25.2738,25.1814,25.2234,1602874.0
2018-05-25 09:35:00,29.99,30.06,29.92,29.96,1191844.0,25.215,25.2738,25.1561,25.1898,1191844.0
2018-05-25 09:40:00,29.96,29.96,29.88,29.91,1622609.0,25.1898,25.1898,25.1225,25.1477,1622609.0
2018-05-25 09:45:00,29.9,29.94,29.89,29.94,1653860.0,25.1393,25.1729,25.1309,25.1729,1653860.0
2018-05-25 09:50:00,29.94,29.99,29.89,29.96,1300127.0,25.1729,25.215,25.1309,25.1898,1300127.0
2018-05-25 09:55:00,29.96,30.0,29.94,29.97,698598.0,25.1898,25.2234,25.1729,25.1982,698598.0
2018-05-25 10:00:00,29.97,30.08,29.95,30.03,1305773.0,25.1982,25.2907,25.1814,25.2486,1305773.0
2018-05-25 10:05:00,30.04,30.07,30.0,30.02,800859.0,25.257,25.2823,25.2234,25.2402,800859.0
2018-05-25 10:10:00,30.02,30.05,30.0,30.03,565503.0,25.2402,25.2654,25.2234,25.2486,565503.0
2018-05-25 10:15:00,30.03,30.1,30.03,30.04,714737.0,25.2486,25.3075,25.2486,25.257,714737.0
2018-05-25 10:20:00,30.03,30.04,29.95,29.98,962190.0,25.2486,25.257,25.1814,25.2066,962190.0
2018-05-25 10:25:00,29.98,30.02,29.97,29.98,689350.0,25.2066,25.2402,25.1982,25.2066,689350.0
2018-05-25 10:30:00,29.98,30.05,29.98,30.05,546787.0,25.2066,25.2654,25.2066,25.2654,546787.0
2018-05-25 10:35:00,30.04,30.06,30.03,30.05,627167.0,25.257,25.2738,25.2486,25.2654,627167.0
2018-05-25 10:40:00,30.05,30.07,30.03,30.05,398388.0,25.2654,25.2823,25.2486,25.2654,398388.0
2018-05-25 10:45:00,30.04,30.05,29.99,29.99,408165.0,25.257,25.2654,25.215,25.215,408165.0
2018-05-25 10:50:00,29.99,30.02,29.99,30.02,409162.0,25.215,25.2402,25.215,25.2402,409162.0
2018-05-25 10:55:00,30.01,30.05,29.97,30.04,691478.0,25.2318,25.2654,25.1982,25.257,691478.0
2018-05-25 11:00:00,30.04,30.1,30.04,30.1,585494.0,25.257,25.3075,25.257,25.3075,585494.0
2018-05-25 11:05:00,30.1,30.15,30.09,30.15,577112.0,25.3075,25.3495,25.2991,25.3495,577112.0
2018-05-25 11:10:00,30.15,30.17,30.09,30.11,466293.0,25.3495,25.3663,25.2991,25.3159,466293.0
2018-05-25 11:15:00,30.11,30.13,30.08,30.1,376808.0,25.3159,25.3327,25.2907,25.3075,376808.0
2018-05-25 11:20:00,30.09,30.1,30.05,30.08,336586.0,25.2991,25.3075,25.2654,25.2907,336586.0
2018-05-25 11:25:00,30.08,30.1,30.06,30.09,391333.0,25.2907,25.3075,25.2738,25.2991,391333.0
2018-05-25 11:30:00,30.09,30.11,30.08,30.1,305519.0,25.2991,25.3159,25.2907,25.3075,305519.0
2018-05-25 11:35:00,30.1,30.14,30.09,30.14,385744.0,25.3075,25.3411,25.2991,25.3411,385744.0
2018-05-25 11:40:00,30.14,30.14,30.1,30.11,321094.0,25.3411,25.3411,25.3075,25.3159,321094.0
2018-05-25 11:45:00,30.11,30.12,30.11,30.12,70981.0,25.3159,25.3243,25.3159,25.3243,70981.0
2018-05-25 11:50:00,30.11,30.12,30.09,30.12,244345.0,25.3159,25.3243,25.2991,25.3243,244345.0
2018-05-25 11:55:00,30.12,30.13,30.1,30.11,198725.0,25.3243,25.3327,25.3075,25.3159,198725.0
2018-05-25 12:00:00,30.1,30.12,30.09,30.11,322898.0,25.3075,25.3243,25.2991,25.3159,322898.0
2018-05-25 12:05:00,30.11,30.12,30.07,30.07,350436.0,25.3159,25.3243,25.2823,25.2823,350436.0
2018-05-25 12:10:00,30.07,30.08,30.05,30.08,271560.0,25.2823,25.2907,25.2654,25.2907,271560.0
2018-05-25 12:15:00,30.08,30.09,30.06,30.06,321783.0,25.2907,25.2991,25.2738,25.2738,321783.0
2018-05-25 12:20:00,30.06,30.07,30.04,30.07,309995.0,25.2738,25.2823,25.257,25.2823,309995.0
2018-05-25 12:25:00,30.06,30.1,30.06,30.09,365371.0,25.2738,25.3075,25.2738,25.2991,365371.0
2018-05-25 12:30:00,30.09,30.09,30.05,30.05,228895.0,25.2991,25.2991,25.2654,25.2654,228895.0
2018-05-25 12:35:00,30.05,30.06,30.04,30.05,152283.0,25.2654,25.2738,25.257,25.2654,152283.0
2018-05-25 12:40:00,30.05,30.08,30.04,30.06,474249.0,25.2654,25.2907,25.257,25.2738,474249.0
2018-05-25 12:45:00,30.06,30.07,30.01,30.03,354952.0,25.2738,25.2823,25.2318,25.2486,354952.0
2018-05-25 12:50:00,30.02,30.05,30.01,30.04,279238.0,25.2402,25.2654,25.2318,25.257,279238.0
2018-05-25 12:55:00,30.05,30.08,30.04,30.05,278209.0,25.2654,25.2907,25.257,25.2654,278209.0
2018-05-25 13:00:00,30.06,30.07,30.04,30.06,273938.0,25.2738,25.2823,25.257,25.2738,273938.0
2018-05-25 13:05:00,30.05,30.07,30.04,30.07,223066.0,25.2654,25.2823,25.257,25.2823,223066.0
2018-05-25 13:10:00,30.06,30.08,30.04,30.04,331725.0,25.2738,25.2907,25.257,25.257,331725.0
2018-05-25 13:15:00,30.05,30.05,30.02,30.03,330502.0,25.2654,25.2654,25.2402,25.2486,330502.0
2018-05-25 13:20:00,30.04,30.04,30.02,30.02,241982.0,25.257,25.257,25.2402,25.2402,241982.0
2018-05-25 13:25:00,30.02,30.03,30.0,30.02,239836.0,25.2402,25.2486,25.2234,25.2402,239836.0
2018-05-25 13:30:00,30.01,30.01,29.97,29.98,325268.0,25.2318,25.2318,25.1982,25.2066,325268.0
2018-05-25 13:35:00,29.98,30.02,29.97,30.02,326408.0,25.2066,25.2402,25.1982,25.2402,326408.0
2018-05-25 13:40:00,30.01,30.02,30.0,30.02,127825.0,25.2318,25.2402,25.2234,25.2402,127825.0
2018-05-25 13:45:00,30.01,30.03,30.0,30.0,139405.0,25.2318,25.2486,25.2234,25.2234,139405.0
2018-05-25 13:50:00,30.0,30.02,29.99,29.99,207074.0,25.2234,25.2402,25.215,25.215,207074.0
2018-05-25 13:55:00,29.99,30.0,29.98,29.98,300684.0,25.215,25.2234,25.2066,25.2066,300684.0
2018-05-25 14:00:00,29.98,30.03,29.98,30.02,200935.0,25.2066,25.2486,25.2066,25.2402,200935.0
2018-05-25 14:05:00,30.02,30.05,30.02,30.03,293322.0,25.2402,25.2654,25.2402,25.2486,293322.0
2018-05-25 14:10:00,30.03,30.04,30.01,30.01,180671.0,25.2486,25.257,25.2318,25.2318,180671.0
2018-05-25 14:15:00,30.01,30.03,30.01,30.02,110648.0,25.2318,25.2486,25.2318,25.2402,110648.0
2018-05-25 14:20:00,30.02,30.05,30.02,30.03,308290.0,25.2402,25.2654,25.2402,25.2486,308290.0
2018-05-25 14:25:00,30.03,30.04,30.01,30.03,517731.0,25.2486,25.257,25.2318,25.2486,517731.0
2018-05-25 14:30:00,30.04,30.04,30.01,30.03,391191.0,25.257,25.257,25.2318,25.2486,391191.0
2018-05-25 14:35:00,30.03,30.04,30.01,30.02,164804.0,25.2486,25.257,25.2318,25.2402,164804.0
2018-05-25 14:40:00,30.01,30.02,29.98,30.0,332198.0,25.2318,25.2402,25.2066,25.2234,332198.0
2018-05-25 14:45:00,29.99,30.0,29.97,29.98,181052.0,25.215,25.2234,25.1982,25.2066,181052.0
2018-05-25 14:50:00,29.99,30.01,29.98,30.01,272936.0,25.215,25.2318,25.2066,25.2318,272936.0
2018-05-25 14:55:00,30.0,30.01,29.98,30.0,245467.0,25.2234,25.2318,25.2066,25.2234,245467.0
2018-05-25 15:00:00,29.99,30.01,29.97,30.0,350772.0,25.215,25.2318,25.1982,25.2234,350772.0
2018-05-25 15:05:00,30.0,30.01,29.99,30.0,164800.0,25.2234,25.2318,25.215,25.2234,164800.0
2018-05-25 15:10:00,30.01,30.02,29.99,30.02,361591.0,25.2318,25.2402,25.215,25.2402,361591.0
2018-05-25 15:15:00,30.01,30.05,30.01,30.03,607530.0,25.2318,25.2654,25.2318,25.2486,607530.0
2018-05-25 15:20:00,30.03,30.04,30.02,30.03,319537.0,25.2486,25.257,25.2402,25.2486,319537.0
2018-05-25 15:25:00,30.03,30.07,30.02,30.07,467691.0,25.2486,25.2823,25.2402,25.2823,467691.0
2018-05-25 15:30:00,30.06,30.08,30.05,30.07,545893.0,25.2738,25.2907,25.2654,25.2823,545893.0
2018-05-25 15:35:00,30.07,30.07,30.05,30.05,527334.0,25.2823,25.2823,25.2654,25.2654,527334.0
2018-05-25 15:40:00,30.05,30.06,30.04,30.04,590503.0,25.2654,25.2738,25.257,25.257,590503.0
2018-05-25 15:45:00,30.04,30.07,30.04,30.05,952411.0,25.257,25.2823,25.257,25.2654,952411.0
2018-05-25 15:50:00,30.06,30.08,30.05,30.08,938214.0,25.2738,25.2907,25.2654,25.2907,938214.0
2018-05-25 15:55:00,30.08,30.19,30.07,30.15,3751736.0,25.2907,25.3831,25.2823,25.3495,3751736.0
2018-05-29 09:30:00,29.76,29.77,29.55,29.62,3748487.0,25.0216,25.03,24.845,24.9039,3748487.0
2018-05-29 09:35:00,29.62,29.65,29.54,29.55,3019401.0,24.9039,24.9291,24.8366,24.845,3019401.0
2018-05-29 09:40:00,29.56,29.6,29.52,29.53,1999305.0,24.8535,24.8871,24.8198,24.8282,1999305.0
2018-05-29 09:45:00,29.54,29.61,29.52,29.58,1396432.0,24.8366,24.8955,24.8198,24.8703,1396432.0
2018-05-29 09:50:00,29.58,29.64,29.57,29.62,925501.0,24.8703,24.9207,24.8619,24.9039,925501.0
2018-05-29 09:55:00,29.63,29.75,29.61,29.74,1527725.0,24.9123,25.0132,24.8955,25.0048,1527725.0
2018-05-29 10:00:00,29.75,29.8,29.73,29.75,1673346.0,25.0132,25.0552,24.9964,25.0132,1673346.0
2018-05-29 10:05:00,29.75,29.8,29.74,29.76,1132837.0,25.0132,25.0552,25.0048,25.0216,1132837.0
2018-05-29 10:10:00,29.76,29.78,29.71,29.73,806632.0,25.0216,25.0384,24.9796,24.9964,806632.0
2018-05-29 10:15:00,29.73,29.75,29.69,29.69,780735.0,24.9964,25.0132,24.9628,24.9628,780735.0
2018-05-29 10:20:00,29.69,29.72,29.66,29.68,735003.0,24.9628,24.988,24.9375,24.9543,735003.0
2018-05-29 10:25:00,29.67,29.72,29.64,29.68,1115782.0,24.9459,24.988,24.9207,24.9543,1115782.0
2018-05-29 10:30:00,29.67,29.67,29.59,29.61,1156358.0,24.9459,24.9459,24.8787,24.8955,1156358.0
2018-05-29 10:35:00,29.61,29.64,29.59,29.63,839392.0,24.8955,24.9207,24.8787,24.9123,839392.0
2018-05-29 10:40:00,29.64,29.66,29.56,29.57,1343395.0,24.9207,24.9375,24.8535,24.8619,1343395.0
2018-05-29 10:45:00,29.57,29.59,29.55,29.59,1452919.0,24.8619,24.8787,24.845,24.8787,1452919.0
2018-05-29 10:50:00,29.59,29.62,29.56,29.58,871807.0,24.8787,24.9039,24.8535,24.8703,871807.0
2018-05-29 10:55:00,29.58,29.59,29.55,29.57,1637039.0,24.8703,24.8787,24.845,24.8619,1637039.0
2018-05-29 11:00:00,29.57,29.57,29.5,29.51,2304431.0,24.8619,24.8619,24.803,24.8114,2304431.0
2018-05-29 11:05:00,29.5,29.51,29.42,29.48,2657820.0,24.803,24.8114,24.7357,24.7862,2657820.0
2018-05-29 11:10:00,29.48,29.49,29.41,29.43,1548264.0,24.7862,24.7946,24.7273,24.7442,1548264.0
2018-05-29 11:15:00,29.44,29.45,29.36,29.38,1929526.0,24.7526,24.761,24.6853,24.7021,1929526.0
2018-05-29 11:20:00,29.38,29.4,29.33,29.37,1704078.0,24.7021,24.7189,24.6601,24.6937,1704078.0
2018-05-29 11:25:00,29.36,29.42,29.32,29.35,1643227.0,24.6853,24.7357,24.6517,24.6769,1643227.0
2018-05-29 11:30:00,29.36,29.37,29.31,29.31,1060201.0,24.6853,24.6937,24.6433,24.6433,1060201.0
2018-05-29 11:35:00,29.31,29.33,29.26,29.27,1418967.0,24.6433,24.6601,24.6012,24.6096,1418967.0
2018-05-29 11:40:00,29.26,29.27,29.12,29.13,3620230.0,24.6012,24.6096,24.4835,24.4919,3620230.0
2018-05-29 11:45:00,29.13,29.17,29.05,29.09,2259595.0,24.4919,24.5255,24.4247,24.4583,2259595.0
2018-05-29 11:50:00,29.09,29.12,29.03,29.1,2382994.0,24.4583,24.4835,24.4078,24.4667,2382994.0
2018-05-29 11:55:00,29.1,29.15,29.03,29.03,1783316.0,24.4667,24.5087,24.4078,24.4078,1783316.0
2018-05-29 12:00:00,29.03,29.05,28.95,28.98,2559555.0,24.4078,24.4247,24.3406,24.3658,2559555.0
2018-05-29 12:05:00,28.98,29.0,28.91,28.92,2041645.0,24.3658,24.3826,24.3069,24.3154,2041645.0
2018-05-29 12:10:00,28.91,28.94,28.85,28.9,2089411.0,24.3069,24.3322,24.2565,24.2985,2089411.0
2018-05-29 12:15:00,28.9,29.03,28.88,29.01,1794509.0,24.2985,24.4078,24.2817,24.391,1794509.0
2018-05-29 12:20:00,29.01,29.09,29.0,29.09,1183235.0,24.391,24.4583,24.3826,24.4583,1183235.0
2018-05-29 12:25:00,29.08,29.1,29.04,29.05,1463569.0,24.4499,24.4667,24.4162,24.4247,1463569.0
2018-05-29 12:30:00,29.05,29.13,29.02,29.11,1351410.0,24.4247,24.4919,24.3994,24.4751,1351410.0
2018-05-29 12:35:00,29.11,29.16,29.07,29.09,1200446.0,24.4751,24.5171,24.4415,24.4583,1200446.0
2018-05-29 12:40:00,29.09,29.14,29.06,29.08,1225352.0,24.4583,24.5003,24.4331,24.4499,1225352.0
2018-05-29 12:45:00,29.08,29.12,29.07,29.11,969742.0,24.4499,24.4835,24.4415,24.4751,969742.0
2018-05-29 12:50:00,29.11,29.23,29.11,29.23,2162076.0,24.4751,24.576,24.4751,24.576,2162076.0
2018-05-29 12:55:00,29.23,29.23,29.12,29.15,1411377.0,24.576,24.576,24.4835,24.5087,1411377.0
2018-05-29 13:00:00,29.14,29.15,29.02,29.02,1330609.0,24.5003,24.5087,24.3994,24.3994,1330609.0
2018-05-29 13:05:00,29.03,29.03,28.97,29.0,1369393.0,24.4078,24.4078,24.3574,24.3826,1369393.0
2018-05-29 13:10:00,29.0,29.04,28.98,29.0,964964.0,24.3826,24.4162,24.3658,24.3826,964964.0
2018-05-29 13:15:00,29.0,29.06,28.98,29.05,979065.0,24.3826,24.4331,24.3658,24.4247,979065.0
2018-05-29 13:20:00,29.04,29.08,29.0,29.01,662599.0,24.4162,24.4499,24.3826,24.391,662599.0
2018-05-29 13:25:00,29.01,29.05,28.99,29.04,912148.0,24.391,24.4247,24.3742,24.4162,912148.0
2018-05-29 13:30:00,29.03,29.04,28.92,28.93,1215755.0,24.4078,24.4162,24.3154,24.3238,1215755.0
2018-05-29 13:35:00,28.93,28.96,28.91,28.95,1227672.0,24.3238,24.349,24.3069,24.3406,1227672.0
2018-05-29 13:40:00,28.95,29.0,28.93,28.96,913790.0,24.3406,24.3826,24.3238,24.349,913790.0
2018-05-29 13:45:00,28.95,29.01,28.94,29.0,1007336.0,24.3406,24.391,24.3322,24.3826,1007336.0
2018-05-29 13:50:00,29.0,29.02,28.98,29.0,731049.0,24.3826,24.3994,24.3658,24.3826,731049.0
2018-05-29 13:55:00,29.0,29.0,28.93,28.93,812739.0,24.3826,24.3826,24.3238,24.3238,812739.0
2018-05-29 14:00:00,28.93,28.94,28.85,28.85,1515128.0,24.3238,24.3322,24.2565,24.2565,1515128.0
2018-05-29 14:05:00,28.85,28.88,28.85,28.87,1031958.0,24.2565,24.2817,24.2565,24.2733,1031958.0
2018-05-29 14:10:00,28.88,28.9,28.85,28.87,1118202.0,24.2817,24.2985,24.2565,24.2733,1118202.0
2018-05-29 14:15:00,28.87,28.88,28.8,28.86,1796151.0,24.2733,24.2817,24.2145,24.2649,1796151.0
2018-05-29 14:20:00,28.86,28.86,28.78,28.83,1657007.0,24.2649,24.2649,24.1976,24.2397,1657007.0
2018-05-29 14:25:00,28.82,28.86,28.76,28.86,1339057.0,24.2313,24.2649,24.1808,24.2649,1339057.0
2018-05-29 14:30:00,28.86,28.88,28.82,28.83,1095210.0,24.2649,24.2817,24.2313,24.2397,1095210.0
2018-05-29 14:35:00,28.83,28.86,28.76,28.77,1238972.0,24.2397,24.2649,24.1808,24.1892,1238972.0
2018-05-29 14:40:00,28.77,28.79,28.72,28.73,2321125.0,24.1892,24.2061,24.1472,24.1556,2321125.0
2018-05-29 14:45:00,28.74,28.79,28.72,28.76,1398921.0,24.164,24.2061,24.1472,24.1808,1398921.0
2018-05-29 14:50:00,28.76,28.77,28.7,28.74,1528103.0,24.1808,24.1892,24.1304,24.164,1528103.0
2018-05-29 14:55:00,28.74,28.76,28.71,28.72,1107340.0,24.164,24.1808,24.1388,24.1472,1107340.0
2018-05-29 15:00:00,28.73,28.86,28.71,28.83,1704119.0,24.1556,24.2649,24.1388,24.2397,1704119.0
2018-05-29 15:05:00,28.83,28.86,28.81,28.83,969299.0,24.2397,24.2649,24.2229,24.2397,969299.0
2018-05-29 15:10:00,28.83,28.86,28.8,28.81,1190806.0,24.2397,24.2649,24.2145,24.2229,1190806.0
2018-05-29 15:15:00,28.8,28.83,28.75,28.75,1123001.0,24.2145,24.2397,24.1724,24.1724,1123001.0
2018-05-29 15:20:00,28.75,28.78,28.73,28.78,911787.0,24.1724,24.1976,24.1556,24.1976,911787.0
2018-05-29 15:25:00,28.77,28.78,28.75,28.78,999239.0,24.1892,24.1976,24.1724,24.1976,999239.0
2018-05-29 15:30:00,28.77,28.84,28.76,28.83,1429871.0,24.1892,24.2481,24.1808,24.2397,1429871.0
2018-05-29 15:35:00,28.83,28.92,28.82,28.92,2436385.0,24.2397,24.3154,24.2313,24.3154,2436385.0
2018-05-29 15:40:00,28.92,28.99,28.91,28.99,2290932.0,24.3154,24.3742,24.3069,24.3742,2290932.0
2018-05-29 15:45:00,28.99,29.03,28.98,28.99,2228506.0,24.3742,24.4078,24.3658,24.3742,2228506.0
2018-05-29 15:50:00,28.99,29.0,28.91,28.93,2734020.0,24.3742,24.3826,24.3069,24.3238,2734020.0
2018-05-29 15:55:00,28.93,28.98,28.92,28.96,4917100.0,24.3238,24.3658,24.3154,24.349,4917100.0
2018-05-30 09:30:00,29.29,29.46,29.28,29.29,3128736.0,24.6264,24.7694,24.618,24.6264,3128736.0
2018-05-30 09:35:00,29.29,29.4,29.28,29.39,2362709.0,24.6264,24.7189,24.618,24.7105,2362709.0
2018-05-30 09:40:00,29.39,29.4,29.3,29.37,1511404.0,24.7105,24.7189,24.6349,24.6937,1511404.0
2018-05-30 09:45:00,29.36,29.38,29.28,29.29,962315.0,24.6853,24.7021,24.618,24.6264,962315.0
2018-05-30 09:50:00,29.3,29.31,29.23,29.23,1416882.0,24.6349,24.6433,24.576,24.576,1416882.0
2018-05-30 09:55:00,29.24,29.25,29.16,29.17,1568308.0,24.5844,24.5928,24.5171,24.5255,1568308.0
2018-05-30 10:00:00,29.17,29.28,29.16,29.22,1569595.0,24.5255,24.618,24.5171,24.5676,1569595.0
2018-05-30 10:05:00,29.23,29.3,29.19,29.28,895709.0,24.576,24.6349,24.5424,24.618,895709.0
2018-05-30 10:10:00,29.28,29.34,29.23,29.34,1141152.0,24.618,24.6685,24.576,24.6685,1141152.0
2018-05-30 10:15:00,29.34,29.36,29.23,29.25,854245.0,24.6685,24.6853,24.576,24.5928,854245.0
2018-05-30 10:20:00,29.25,29.27,29.18,29.2,1065396.0,24.5928,24.6096,24.534,24.5508,1065396.0
2018-05-30 10:25:00,29.2,29.24,29.17,29.22,1073846.0,24.5508,24.5844,24.5255,24.5676,1073846.0
2018-05-30 10:30:00,29.23,29.26,29.21,29.25,977558.0,24.576,24.6012,24.5592,24.5928,977558.0
2018-05-30 10:35:00,29.25,29.28,29.22,29.26,740473.0,24.5928,24.618,24.5676,24.6012,740473.0
2018-05-30 10:40:00,29.27,29.34,29.23,29.34,928365.0,24.6096,24.6685,24.576,24.6685,928365.0
2018-05-30 10:45:00,29.33,29.38,29.32,29.35,973301.0,24.6601,24.7021,24.6517,24.6769,973301.0
2018-05-30 10:50:00,29.35,29.37,29.33,29.35,595342.0,24.6769,24.6937,24.6601,24.6769,595342.0
2018-05-30 10:55:00,29.35,29.38,29.33,29.35,516930.0,24.6769,24.7021,24.6601,24.6769,516930.0
2018-05-30 11:00:00,29.35,29.38,29.29,29.3,739455.0,24.6769,24.7021,24.6264,24.6349,739455.0
2018-05-30 11:05:00,29.3,29.3,29.22,29.24,839751.0,24.6349,24.6349,24.5676,24.5844,839751.0
2018-05-30 11:10:00,29.25,29.26,29.21,29.22,655806.0,24.5928,24.6012,24.5592,24.5676,655806.0
2018-05-30 11:15:00,29.23,29.3,29.21,29.27,731472.0,24.576,24.6349,24.5592,24.6096,731472.0
2018-05-30 11:20:00,29.28,29.36,29.27,29.35,594165.0,24.618,24.6853,24.6096,24.6769,594165.0
2018-05-30 11:25:00,29.36,29.41,29.34,29.38,1248622.0,24.6853,24.7273,24.6685,24.7021,1248622.0
2018-05-30 11:30:00,29.37,29.5,29.37,29.5,1557247.0,24.6937,24.803,24.6937,24.803,1557247.0
2018-05-30 11:35:00,29.5,29.56,29.48,29.55,1539707.0,24.803,24.8535,24.7862,24.845,1539707.0
2018-05-30 11:40:00,29.56,29.56,29.43,29.45,1240422.0,24.8535,24.8535,24.7442,24.761,1240422.0
2018-05-30 11:45:00,29.45,29.49,29.44,29.46,619241.0,24.761,24.7946,24.7526,24.7694,619241.0
2018-05-30 11:50:00,29.46,29.5,29.45,29.5,452968.0,24.7694,24.803,24.761,24.803,452968.0
2018-05-30 11:55:00,29.5,29.55,29.47,29.51,701514.0,24.803,24.845,24.7778,24.8114,701514.0
2018-05-30 12:00:00,29.5,29.58,29.5,29.53,1483117.0,24.803,24.8703,24.803,24.8282,1483117.0
2018-05-30 12:05:00,29.53,29.59,29.52,29.54,828217.0,24.8282,24.8787,24.8198,24.8366,828217.0
2018-05-30 12:10:00,29.54,29.55,29.49,29.5,477075.0,24.8366,24.845,24.7946,24.803,477075.0
2018-05-30 12:15:00,29.51,29.52,29.48,29.51,387568.0,24.8114,24.8198,24.7862,24.8114,387568.0
2018-05-30 12:20:00,29.51,29.58,29.5,29.58,593946.0,24.8114,24.8703,24.803,24.8703,593946.0
2018-05-30 12:25:00,29.58,29.59,29.56,29.58,513813.0,24.8703,24.8787,24.8535,24.8703,513813.0
2018-05-30 12:30:00,29.58,29.6,29.56,29.56,458528.0,24.8703,24.8871,24.8535,24.8535,458528.0
2018-05-30 12:35:00,29.57,29.58,29.53,29.55,600316.0,24.8619,24.8703,24.8282,24.845,600316.0
2018-05-30 12:40:00,29.55,29.58,29.52,29.58,349587.0,24.845,24.8703,24.8198,24.8703,349587.0
2018-05-30 12:45:00,29.58,29.58,29.53,29.54,330598.0,24.8703,24.8703,24.8282,24.8366,330598.0
2018-05-30 12:50:00,29.54,29.55,29.53,29.55,177932.0,24.8366,24.845,24.8282,24.845,177932.0
2018-05-30 12:55:00,29.55,29.58,29.53,29.54,478135.0,24.845,24.8703,24.8282,24.8366,478135.0
2018-05-30 13:00:00,29.54,29.55,29.49,29.5,503067.0,24.8366,24.845,24.7946,24.803,503067.0
2018-05-30 13:05:00,29.5,29.5,29.46,29.48,464266.0,24.803,24.803,24.7694,24.7862,464266.0
2018-05-30 13:10:00,29.48,29.51,29.46,29.51,361030.0,24.7862,24.8114,24.7694,24.8114,361030.0
2018-05-30 13:15:00,29.51,29.55,29.5,29.54,588480.0,24.8114,24.845,24.803,24.8366,588480.0
2018-05-30 13:20:00,29.54,29.55,29.48,29.5,334133.0,24.8366,24.845,24.7862,24.803,334133.0
2018-05-30 13:25:00,29.5,29.52,29.46,29.5,707043.0,24.803,24.8198,24.7694,24.803,707043.0
2018-05-30 13:30:00,29.5,29.54,29.49,29.54,368143.0,24.803,24.8366,24.7946,24.8366,368143.0
2018-05-30 13:35:00,29.54,29.56,29.52,29.55,528289.0,24.8366,24.8535,24.8198,24.845,528289.0
2018-05-30 13:40:00,29.55,29.56,29.51,29.55,449037.0,24.845,24.8535,24.8114,24.845,449037.0
2018-05-30 13:45:00,29.55,29.59,29.55,29.59,744298.0,24.845,24.8787,24.845,24.8787,744298.0
2018-05-30 13:50:00,29.59,29.59,29.52,29.53,683386.0,24.8787,24.8787,24.8198,24.8282,683386.0
2018-05-30 13:55:00,29.53,29.58,29.53,29.55,290751.0,24.8282,24.8703,24.8282,24.845,290751.0
2018-05-30 14:00:00,29.55,29.58,29.54,29.55,329229.0,24.845,24.8703,24.8366,24.845,329229.0
2018-05-30 14:05:00,29.54,29.57,29.53,29.57,472693.0,24.8366,24.8619,24.8282,24.8619,472693.0
2018-05-30 14:10:00,29.57,29.58,29.55,29.55,412268.0,24.8619,24.8703,24.845,24.845,412268.0
2018-05-30 14:15:00,29.55,29.56,29.52,29.52,602289.0,24.845,24.8535,24.8198,24.8198,602289.0
2018-05-30 14:20:00,29.52,29.53,29.5,29.5,385938.0,24.8198,24.8282,24.803,24.803,385938.0
2018-05-30 14:25:00,29.5,29.52,29.5,29.51,299118.0,24.803,24.8198,24.803,24.8114,299118.0
2018-05-30 14:30:00,29.5,29.56,29.49,29.54,476602.0,24.803,24.8535,24.7946,24.8366,476602.0
2018-05-30 14:35:00,29.55,29.57,29.54,29.55,441909.0,24.845,24.8619,24.8366,24.845,441909.0
2018-05-30 14:40:00,29.55,29.56,29.51,29.53,419994.0,24.845,24.8535,24.8114,24.8282,419994.0
2018-05-30 14:45:00,29.53,29.55,29.52,29.54,297001.0,24.8282,24.845,24.8198,24.8366,297001.0
2018-05-30 14:50:00,29.53,29.54,29.52,29.53,297472.0,24.8282,24.8366,24.8198,24.8282,297472.0
2018-05-30 14:55:00,29.52,29.53,29.5,29.5,272388.0,24.8198,24.8282,24.803,24.803,272388.0
2018-05-30 15:00:00,29.51,29.56,29.5,29.53,524020.0,24.8114,24.8535,24.803,24.8282,524020.0
2018-05-30 15:05:00,29.54,29.55,29.51,29.51,313309.0,24.8366,24.845,24.8114,24.8114,313309.0
2018-05-30 15:10:00,29.51,29.53,29.5,29.5,429890.0,24.8114,24.8282,24.803,24.803,429890.0
2018-05-30 15:15:00,29.51,29.51,29.49,29.5,427517.0,24.8114,24.8114,24.7946,24.803,427517.0
2018-05-30 15:20:00,29.51,29.51,29.46,29.46,637724.0,24.8114,24.8114,24.7694,24.7694,637724.0
2018-05-30 15:25:00,29.47,29.48,29.42,29.44,1058140.0,24.7778,24.7862,24.7357,24.7526,1058140.0
2018-05-30 15:30:00,29.44,29.47,29.41,29.47,932092.0,24.7526,24.7778,24.7273,24.7778,932092.0
2018-05-30 15:35:00,29.46,29.48,29.44,29.45,707049.0,24.7694,24.7862,24.7526,24.761,707049.0
2018-05-30 15:40:00,29.45,29.48,29.44,29.48,833329.0,24.761,24.7862,24.7526,24.7862,833329.0
2018-05-30 15:45:00,29.47,29.48,29.43,29.45,857674.0,24.7778,24.7862,24.7442,24.761,857674.0
2018-05-30 15:50:00,29.45,29.49,29.41,29.46,1467194.0,24.761,24.7946,24.7273,24.7694,1467194.0
2018-05-30 15:55:00,29.46,29.48,29.43,29.47,3495556.0,24.7694,24.7862,24.7442,24.7778,3495556.0
2018-05-31 09:30:00,29.2,29.23,29.12,29.21,2054804.0,24.6522,24.6775,24.5847,24.6607,2054804.0
2018-05-31 09:35:00,29.21,29.26,29.17,29.21,1362132.0,24.6607,24.7029,24.6269,24.6607,1362132.0
2018-05-31 09:40:00,29.22,29.25,29.13,29.13,958971.0,24.6691,24.6944,24.5931,24.5931,958971.0
2018-05-31 09:45:00,29.14,29.16,29.03,29.04,2286398.0,24.6016,24.6185,24.5087,24.5171,2286398.0
2018-05-31 09:50:00,29.04,29.06,28.94,28.96,2526110.0,24.5171,24.534,24.4327,24.4496,2526110.0
2018-05-31 09:55:00,28.96,29.0,28.91,28.94,1527510.0,24.4496,24.4834,24.4074,24.4327,1527510.0
2018-05-31 10:00:00,28.94,29.02,28.92,28.95,1235041.0,24.4327,24.5003,24.4158,24.4412,1235041.0
2018-05-31 10:05:00,28.96,28.96,28.82,28.86,2073317.0,24.4496,24.4496,24.3314,24.3652,2073317.0
2018-05-31 10:10:00,28.86,29.0,28.84,29.0,1299290.0,24.3652,24.4834,24.3483,24.4834,1299290.0
2018-05-31 10:15:00,29.0,29.01,28.95,28.95,853979.0,24.4834,24.4918,24.4412,24.4412,853979.0
2018-05-31 10:20:00,28.95,28.99,28.92,28.92,679800.0,24.4412,24.4749,24.4158,24.4158,679800.0
2018-05-31 10:25:00,28.92,29.02,28.92,29.02,799451.0,24.4158,24.5003,24.4158,24.5003,799451.0
2018-05-31 10:30:00,29.01,29.09,28.99,29.02,1039831.0,24.4918,24.5594,24.4749,24.5003,1039831.0
2018-05-31 10:35:00,29.03,29.05,28.95,28.99,767788.0,24.5087,24.5256,24.4412,24.4749,767788.0
2018-05-31 10:40:00,28.98,29.03,28.97,29.02,456310.0,24.4665,24.5087,24.458,24.5003,456310.0
2018-05-31 10:45:00,29.01,29.02,28.94,28.95,669541.0,24.4918,24.5003,24.4327,24.4412,669541.0
2018-05-31 10:50:00,28.95,29.03,28.94,28.99,953675.0,24.4412,24.5087,24.4327,24.4749,953675.0
2018-05-31 10:55:00,28.99,29.03,28.94,29.0,457260.0,24.4749,24.5087,24.4327,24.4834,457260.0
2018-05-31 11:00:00,29.0,29.05,28.98,29.04,543959.0,24.4834,24.5256,24.4665,24.5171,543959.0
2018-05-31 11:05:00,29.04,29.05,29.0,29.02,699337.0,24.5171,24.5256,24.4834,24.5003,699337.0
2018-05-31 11:10:00,29.01,29.03,28.98,28.98,485651.0,24.4918,24.5087,24.4665,24.4665,485651.0
2018-05-31 11:15:00,28.98,29.01,28.97,28.99,458295.0,24.4665,24.4918,24.458,24.4749,458295.0
2018-05-31 11:20:00,28.98,29.01,28.95,28.97,465928.0,24.4665,24.4918,24.4412,24.458,465928.0
2018-05-31 11:25:00,28.97,29.07,28.97,29.07,950897.0,24.458,24.5425,24.458,24.5425,950897.0
2018-05-31 11:30:00,29.07,29.07,29.01,29.02,877439.0,24.5425,24.5425,24.4918,24.5003,877439.0
2018-05-31 11:35:00,29.02,29.11,29.01,29.08,632665.0,24.5003,24.5762,24.4918,24.5509,632665.0
2018-05-31 11:40:00,29.08,29.14,29.06,29.07,967552.0,24.5509,24.6016,24.534,24.5425,967552.0
2018-05-31 11:45:00,29.06,29.09,29.03,29.05,485808.0,24.534,24.5594,24.5087,24.5256,485808.0
2018-05-31 11:50:00,29.06,29.07,29.03,29.06,351438.0,24.534,24.5425,24.5087,24.534,351438.0
2018-05-31 11:55:00,29.06,29.1,29.05,29.07,383102.0,24.534,24.5678,24.5256,24.5425,383102.0
2018-05-31 12:00:00,29.07,29.08,29.01,29.03,388962.0,24.5425,24.5509,24.4918,24.5087,388962.0
2018-05-31 12:05:00,29.03,29.04,28.97,28.98,637498.0,24.5087,24.5171,24.458,24.4665,637498.0
2018-05-31 12:10:00,28.97,29.04,28.97,29.04,543396.0,24.458,24.5171,24.458,24.5171,543396.0
2018-05-31 12:15:00,29.03,29.07,29.02,29.06,394894.0,24.5087,24.5425,24.5003,24.534,394894.0
2018-05-31 12:20:00,29.07,29.07,29.05,29.07,297247.0,24.5425,24.5425,24.5256,24.5425,297247.0
2018-05-31 12:25:00,29.06,29.07,29.0,29.01,342518.0,24.534,24.5425,24.4834,24.4918,342518.0
2018-05-31 12:30:00,29.01,29.04,29.0,29.01,321854.0,24.4918,24.5171,24.4834,24.4918,321854.0
2018-05-31 12:35:00,29.02,29.04,29.0,29.02,354662.0,24.5003,24.5171,24.4834,24.5003,354662.0
2018-05-31 12:40:00,29.02,29.04,29.0,29.04,288533.0,24.5003,24.5171,24.4834,24.5171,288533.0
2018-05-31 12:45:00,29.04,29.06,29.02,29.06,241022.0,24.5171,24.534,24.5003,24.534,241022.0
2018-05-31 12:50:00,29.05,29.06,29.01,29.02,363348.0,24.5256,24.534,24.4918,24.5003,363348.0
2018-05-31 12:55:00,29.02,29.05,29.01,29.04,324608.0,24.5003,24.5256,24.4918,24.5171,324608.0
2018-05-31 13:00:00,29.04,29.06,29.02,29.05,415892.0,24.5171,24.534,24.5003,24.5256,415892.0
2018-05-31 13:05:00,29.05,29.05,29.02,29.04,424069.0,24.5256,24.5256,24.5003,24.5171,424069.0
2018-05-31 13:10:00,29.04,29.05,29.01,29.02,352748.0,24.5171,24.5256,24.4918,24.5003,352748.0
2018-05-31 13:15:00,29.02,29.08,29.01,29.07,486727.0,24.5003,24.5509,24.4918,24.5425,486727.0
2018-05-31 13:20:00,29.07,29.1,29.05,29.05,362073.0,24.5425,24.5678,24.5256,24.5256,362073.0
2018-05-31 13:25:00,29.06,29.07,29.01,29.04,449649.0,24.534,24.5425,24.4918,24.5171,449649.0
2018-05-31 13:30:00,29.04,29.06,28.98,28.99,691046.0,24.5171,24.534,24.4665,24.4749,691046.0
2018-05-31 13:35:00,28.99,29.03,28.98,29.03,320591.0,24.4749,24.5087,24.4665,24.5087,320591.0
2018-05-31 13:40:00,29.03,29.04,28.98,28.98,443978.0,24.5087,24.5171,24.4665,24.4665,443978.0
2018-05-31 13:45:00,28.98,28.99,28.93,28.94,939127.0,24.4665,24.4749,24.4243,24.4327,939127.0
2018-05-31 13:50:00,28.95,28.97,28.92,28.95,609679.0,24.4412,24.458,24.4158,24.4412,609679.0
2018-05-31 13:55:00,28.96,28.96,28.89,28.91,1164795.0,24.4496,24.4496,24.3905,24.4074,1164795.0
2018-05-31 14:00:00,28.91,28.91,28.86,28.9,714840.0,24.4074,24.4074,24.3652,24.3989,714840.0
2018-05-31 14:05:00,28.9,28.94,28.89,28.9,576046.0,24.3989,24.4327,24.3905,24.3989,576046.0
2018-05-31 14:10:00,28.91,28.94,28.9,28.93,851263.0,24.4074,24.4327,24.3989,24.4243,851263.0
2018-05-31 14:15:00,28.92,28.99,28.91,28.98,771238.0,24.4158,24.4749,24.4074,24.4665,771238.0
2018-05-31 14:20:00,28.98,28.99,28.96,28.99,591820.0,24.4665,24.4749,24.4496,24.4749,591820.0
2018-05-31 14:25:00,28.99,29.02,28.97,28.99,654477.0,24.4749,24.5003,24.458,24.4749,654477.0
2018-05-31 14:30:00,29.0,29.01,28.98,28.99,690951.0,24.4834,24.4918,24.4665,24.4749,690951.0
2018-05-31 14:35:00,28.99,28.99,28.95,28.95,571025.0,24.4749,24.4749,24.4412,24.4412,571025.0
2018-05-31 14:40:00,28.95,28.99,28.95,28.99,639712.0,24.4412,24.4749,24.4412,24.4749,639712.0
2018-05-31 14:45:00,28.99,29.0,28.97,28.98,458552.0,24.4749,24.4834,24.458,24.4665,458552.0
2018-05-31 14:50:00,28.98,29.04,28.98,29.03,595681.0,24.4665,24.5171,24.4665,24.5087,595681.0
2018-05-31 14:55:00,29.03,29.04,29.0,29.04,980000.0,24.5087,24.5171,24.4834,24.5171,980000.0
2018-05-31 15:00:00,29.04,29.08,29.03,29.05,1068017.0,24.5171,24.5509,24.5087,24.5256,1068017.0
2018-05-31 15:05:00,29.05,29.13,29.04,29.11,906850.0,24.5256,24.5931,24.5171,24.5762,906850.0
2018-05-31 15:10:00,29.11,29.12,29.07,29.1,703783.0,24.5762,24.5847,24.5425,24.5678,703783.0
2018-05-31 15:15:00,29.11,29.11,29.06,29.09,787933.0,24.5762,24.5762,24.534,24.5594,787933.0
2018-05-31 15:20:00,29.09,29.1,29.05,29.07,751729.0,24.5594,24.5678,24.5256,24.5425,751729.0
2018-05-31 15:25:00,29.07,29.09,29.06,29.08,593329.0,24.5425,24.5594,24.534,24.5509,593329.0
2018-05-31 15:30:00,29.08,29.09,29.03,29.03,911711.0,24.5509,24.5594,24.5087,24.5087,911711.0
2018-05-31 15:35:00,29.03,29.1,29.03,29.08,1075246.0,24.5087,24.5678,24.5087,24.5509,1075246.0
2018-05-31 15:40:00,29.08,29.09,29.0,29.01,1135176.0,24.5509,24.5594,24.4834,24.4918,1135176.0
2018-05-31 15:45:00,29.01,29.05,29.0,29.03,1491083.0,24.4918,24.5256,24.4834,24.5087,1491083.0
2018-05-31 15:50:00,29.03,29.04,28.99,29.0,1923785.0,24.5087,24.5171,24.4749,24.4834,1923785.0
2018-05-31 15:55:00,29.0,29.04,28.98,29.03,5512281.0,24.4834,24.5171,24.4665,24.5087,5512281.0
2018-06-01 09:30:00,29.51,29.66,29.47,29.57,3728012.0,24.9139,25.0406,24.8802,24.9646,3728012.0
2018-06-01 09:35:00,29.57,29.57,29.48,29.51,1955563.0,24.9646,24.9646,24.8886,24.9139,1955563.0
2018-06-01 09:40:00,29.51,29.54,29.49,29.53,1410907.0,24.9139,24.9393,24.8971,24.9308,1410907.0
2018-06-01 09:45:00,29.53,29.56,29.51,29.55,1139848.0,24.9308,24.9562,24.9139,24.9477,1139848.0
2018-06-01 09:50:00,29.55,29.56,29.51,29.55,766544.0,24.9477,24.9562,24.9139,24.9477,766544.0
2018-06-01 09:55:00,29.55,29.59,29.52,29.52,801837.0,24.9477,24.9815,24.9224,24.9224,801837.0
2018-06-01 10:00:00,29.52,29.59,29.52,29.57,1058116.0,24.9224,24.9815,24.9224,24.9646,1058116.0
2018-06-01 10:05:00,29.57,29.57,29.46,29.47,1906511.0,24.9646,24.9646,24.8717,24.8802,1906511.0
2018-06-01 10:10:00,29.47,29.52,29.43,29.48,1390810.0,24.8802,24.9224,24.8464,24.8886,1390810.0
2018-06-01 10:15:00,29.48,29.48,29.4,29.47,1503521.0,24.8886,24.8886,24.8211,24.8802,1503521.0
2018-06-01 10:20:00,29.47,29.52,29.44,29.47,918985.0,24.8802,24.9224,24.8548,24.8802,918985.0
2018-06-01 10:25:00,29.48,29.49,29.43,29.43,762123.0,24.8886,24.8971,24.8464,24.8464,762123.0
2018-06-01 10:30:00,29.43,29.46,29.38,29.4,1540365.0,24.8464,24.8717,24.8042,24.8211,1540365.0
2018-06-01 10:35:00,29.39,29.4,29.34,29.39,890688.0,24.8126,24.8211,24.7704,24.8126,890688.0
2018-06-01 10:40:00,29.38,29.42,29.34,29.38,941859.0,24.8042,24.838,24.7704,24.8042,941859.0
2018-06-01 10:45:00,29.38,29.43,29.38,29.4,503860.0,24.8042,24.8464,24.8042,24.8211,503860.0
2018-06-01 10:50:00,29.4,29.41,29.36,29.37,528033.0,24.8211,24.8295,24.7873,24.7957,528033.0
2018-06-01 10:55:00,29.38,29.38,29.34,29.35,859123.0,24.8042,24.8042,24.7704,24.7789,859123.0
2018-06-01 11:00:00,29.36,29.38,29.34,29.38,691130.0,24.7873,24.8042,24.7704,24.8042,691130.0
2018-06-01 11:05:00,29.37,29.39,29.34,29.35,732599.0,24.7957,24.8126,24.7704,24.7789,732599.0
2018-06-01 11:10:00,29.34,29.37,29.32,29.32,639061.0,24.7704,24.7957,24.7535,24.7535,639061.0
2018-06-01 11:15:00,29.33,29.34,29.31,29.33,520109.0,24.762,24.7704,24.7451,24.762,520109.0
2018-06-01 11:20:00,29.33,29.38,29.32,29.36,539812.0,24.762,24.8042,24.7535,24.7873,539812.0
2018-06-01 11:25:00,29.37,29.42,29.36,29.37,1292551.0,24.7957,24.838,24.7873,24.7957,1292551.0
2018-06-01 11:30:00,29.36,29.44,29.35,29.41,419460.0,24.7873,24.8548,24.7789,24.8295,419460.0
2018-06-01 11:35:00,29.42,29.47,29.41,29.46,771109.0,24.838,24.8802,24.8295,24.8717,771109.0
2018-06-01 11:40:00,29.46,29.47,29.4,29.43,640123.0,24.8717,24.8802,24.8211,24.8464,640123.0
2018-06-01 11:45:00,29.43,29.46,29.42,29.44,516439.0,24.8464,24.8717,24.838,24.8548,516439.0
2018-06-01 11:50:00,29.44,29.47,29.44,29.46,445395.0,24.8548,24.8802,24.8548,24.8717,445395.0
2018-06-01 11:55:00,29.47,29.49,29.46,29.48,534759.0,24.8802,24.8971,24.8717,24.8886,534759.0
2018-06-01 12:00:00,29.48,29.48,29.44,29.48,325342.0,24.8886,24.8886,24.8548,24.8886,325342.0
2018-06-01 12:05:00,29.48,29.5,29.47,29.49,356879.0,24.8886,24.9055,24.8802,24.8971,356879.0
2018-06-01 12:10:00,29.49,29.52,29.47,29.51,602105.0,24.8971,24.9224,24.8802,24.9139,602105.0
2018-06-01 12:15:00,29.51,29.52,29.48,29.49,450300.0,24.9139,24.9224,24.8886,24.8971,450300.0
2018-06-01 12:20:00,29.49,29.49,29.45,29.46,504501.0,24.8971,24.8971,24.8633,24.8717,504501.0
2018-06-01 12:25:00,29.46,29.47,29.45,29.46,608140.0,24.8717,24.8802,24.8633,24.8717,608140.0
2018-06-01 12:30:00,29.46,29.48,29.45,29.47,459991.0,24.8717,24.8886,24.8633,24.8802,459991.0
2018-06-01 12:35:00,29.46,29.48,29.45,29.46,370507.0,24.8717,24.8886,24.8633,24.8717,370507.0
2018-06-01 12:40:00,29.45,29.47,29.43,29.46,469276.0,24.8633,24.8802,24.8464,24.8717,469276.0
2018-06-01 12:45:00,29.46,29.46,29.43,29.44,328468.0,24.8717,24.8717,24.8464,24.8548,328468.0
2018-06-01 12:50:00,29.43,29.44,29.41,29.44,399607.0,24.8464,24.8548,24.8295,24.8548,399607.0
2018-06-01 12:55:00,29.43,29.44,29.4,29.44,754305.0,24.8464,24.8548,24.8211,24.8548,754305.0
2018-06-01 13:00:00,29.43,29.46,29.42,29.46,453462.0,24.8464,24.8717,24.838,24.8717,453462.0
2018-06-01 13:05:00,29.46,29.47,29.44,29.46,435704.0,24.8717,24.8802,24.8548,24.8717,435704.0
2018-06-01 13:10:00,29.47,29.47,29.44,29.45,313115.0,24.8802,24.8802,24.8548,24.8633,313115.0
2018-06-01 13:15:00,29.45,29.47,29.43,29.46,449887.0,24.8633,24.8802,24.8464,24.8717,449887.0
2018-06-01 13:20:00,29.46,29.5,29.45,29.49,555897.0,24.8717,24.9055,24.8633,24.8971,555897.0
2018-06-01 13:25:00,29.5,29.52,29.49,29.52,847475.0,24.9055,24.9224,24.8971,24.9224,847475.0
2018-06-01 13:30:00,29.52,29.52,29.48,29.49,961700.0,24.9224,24.9224,24.8886,24.8971,961700.0
2018-06-01 13:35:00,29.49,29.51,29.47,29.5,339767.0,24.8971,24.9139,24.8802,24.9055,339767.0
2018-06-01 13:40:00,29.5,29.51,29.48,29.5,385222.0,24.9055,24.9139,24.8886,24.9055,385222.0
2018-06-01 13:45:00,29.5,29.5,29.46,29.46,280407.0,24.9055,24.9055,24.8717,24.8717,280407.0
2018-06-01 13:50:00,29.46,29.49,29.46,29.48,232987.0,24.8717,24.8971,24.8717,24.8886,232987.0
2018-06-01 13:55:00,29.48,29.51,29.46,29.51,430012.0,24.8886,24.9139,24.8717,24.9139,430012.0
2018-06-01 14:00:00,29.51,29.52,29.46,29.48,434807.0,24.9139,24.9224,24.8717,24.8886,434807.0
2018-06-01 14:05:00,29.48,29.48,29.41,29.43,990773.0,24.8886,24.8886,24.8295,24.8464,990773.0
2018-06-01 14:10:00,29.43,29.45,29.42,29.43,551414.0,24.8464,24.8633,24.838,24.8464,551414.0
2018-06-01 14:15:00,29.44,29.45,29.42,29.44,324618.0,24.8548,24.8633,24.838,24.8548,324618.0
2018-06-01 14:20:00,29.45,29.47,29.42,29.42,657299.0,24.8633,24.8802,24.838,24.838,657299.0
2018-06-01 14:25:00,29.43,29.45,29.41,29.45,840183.0,24.8464,24.8633,24.8295,24.8633,840183.0
2018-06-01 14:30:00,29.45,29.48,29.42,29.44,697748.0,24.8633,24.8886,24.838,24.8548,697748.0
2018-06-01 14:35:00,29.42,29.44,29.4,29.42,674359.0,24.838,24.8548,24.8211,24.838,674359.0
2018-06-01 14:40:00,29.42,29.45,29.41,29.45,526500.0,24.838,24.8633,24.8295,24.8633,526500.0
2018-06-01 14:45:00,29.44,29.47,29.43,29.43,578123.0,24.8548,24.8802,24.8464,24.8464,578123.0
2018-06-01 14:50:00,29.43,29.45,29.42,29.43,204335.0,24.8464,24.8633,24.838,24.8464,204335.0
2018-06-01 14:55:00,29.42,29.45,29.42,29.44,295561.0,24.838,24.8633,24.838,24.8548,295561.0
2018-06-01 15:00:00,29.44,29.46,29.43,29.43,278249.0,24.8548,24.8717,24.8464,24.8464,278249.0
2018-06-01 15:05:00,29.44,29.44,29.37,29.38,735126.0,24.8548,24.8548,24.7957,24.8042,735126.0
2018-06-01 15:10:00,29.38,29.4,29.35,29.37,527018.0,24.8042,24.8211,24.7789,24.7957,527018.0
2018-06-01 15:15:00,29.37,29.38,29.36,29.37,306091.0,24.7957,24.8042,24.7873,24.7957,306091.0
2018-06-01 15:20:00,29.37,29.39,29.35,29.36,498692.0,24.7957,24.8126,24.7789,24.7873,498692.0
2018-06-01 15:25:00,29.36,29.39,29.36,29.38,465830.0,24.7873,24.8126,24.7873,24.8042,465830.0
2018-06-01 15:30:00,29.38,29.39,29.37,29.38,338017.0,24.8042,24.8126,24.7957,24.8042,338017.0
2018-06-01 15:35:00,29.39,29.39,29.34,29.36,994900.0,24.8126,24.8126,24.7704,24.7873,994900.0
2018-06-01 15:40:00,29.36,29.39,29.35,29.38,693537.0,24.7873,24.8126,24.7789,24.8042,693537.0
2018-06-01 15:45:00,29.38,29.39,29.35,29.35,929287.0,24.8042,24.8126,24.7789,24.7789,929287.0
2018-06-01 15:50:00,29.35,29.38,29.35,29.35,1130699.0,24.7789,24.8042,24.7789,24.7789,1130699.0
2018-06-01 15:55:00,29.35,29.39,29.34,29.39,3148279.0,24.7789,24.8126,24.7704,24.8126,3148279.0
2018-06-04 09:30:00,29.55,29.59,29.49,29.52,1617745.0,24.9477,24.9815,24.8971,24.9224,1617745.0
2018-06-04 09:35:00,29.52,29.58,29.5,29.58,1172094.0,24.9224,24.973,24.9055,24.973,1172094.0
2018-06-04 09:40:00,29.57,29.58,29.5,29.53,892144.0,24.9646,24.973,24.9055,24.9308,892144.0
2018-06-04 09:45:00,29.53,29.53,29.46,29.47,982606.0,24.9308,24.9308,24.8717,24.8802,982606.0
2018-06-04 09:50:00,29.48,29.5,29.45,29.47,902480.0,24.8886,24.9055,24.8633,24.8802,902480.0
2018-06-04 09:55:00,29.47,29.49,29.44,29.48,644473.0,24.8802,24.8971,24.8548,24.8886,644473.0
2018-06-04 10:00:00,29.48,29.51,29.41,29.43,1065228.0,24.8886,24.9139,24.8295,24.8464,1065228.0
2018-06-04 10:05:00,29.42,29.48,29.4,29.45,625249.0,24.838,24.8886,24.8211,24.8633,625249.0
2018-06-04 10:10:00,29.46,29.5,29.43,29.44,573073.0,24.8717,24.9055,24.8464,24.8548,573073.0
2018-06-04 10:15:00,29.45,29.47,29.43,29.45,626248.0,24.8633,24.8802,24.8464,24.8633,626248.0
2018-06-04 10:20:00,29.46,29.46,29.4,29.4,390780.0,24.8717,24.8717,24.8211,24.8211,390780.0
2018-06-04 10:25:00,29.4,29.42,29.37,29.38,1092630.0,24.8211,24.838,24.7957,24.8042,1092630.0
2018-06-04 10:30:00,29.38,29.41,29.36,29.4,1066006.0,24.8042,24.8295,24.7873,24.8211,1066006.0
2018-06-04 10:35:00,29.4,29.43,29.38,29.4,787508.0,24.8211,24.8464,24.8042,24.8211,787508.0
2018-06-04 10:40:00,29.4,29.41,29.38,29.39,399897.0,24.8211,24.8295,24.8042,24.8126,399897.0
2018-06-04 10:45:00,29.4,29.41,29.37,29.38,394706.0,24.8211,24.8295,24.7957,24.8042,394706.0
2018-06-04 10:50:00,29.38,29.42,29.37,29.42,475917.0,24.8042,24.838,24.7957,24.838,475917.0
2018-06-04 10:55:00,29.41,29.43,29.4,29.43,540882.0,24.8295,24.8464,24.8211,24.8464,540882.0
2018-06-04 11:00:00,29.43,29.47,29.42,29.45,521562.0,24.8464,24.8802,24.838,24.8633,521562.0
2018-06-04 11:05:00,29.46,29.46,29.4,29.41,263410.0,24.8717,24.8717,24.8211,24.8295,263410.0
2018-06-04 11:10:00,29.4,29.41,29.35,29.36,480702.0,24.8211,24.8295,24.7789,24.7873,480702.0
2018-06-04 11:15:00,29.37,29.41,29.36,29.39,490710.0,24.7957,24.8295,24.7873,24.8126,490710.0
2018-06-04 11:20:00,29.38,29.39,29.35,29.36,569100.0,24.8042,24.8126,24.7789,24.7873,569100.0
2018-06-04 11:25:00,29.37,29.41,29.36,29.41,395320.0,24.7957,24.8295,24.7873,24.8295,395320.0
2018-06-04 11:30:00,29.41,29.42,29.37,29.39,358149.0,24.8295,24.838,24.7957,24.8126,358149.0
2018-06-04 11:35:00,29.39,29.4,29.37,29.38,172961.0,24.8126,24.8211,24.7957,24.8042,172961.0
2018-06-04 11:40:00,29.38,29.42,29.37,29.41,181110.0,24.8042,24.838,24.7957,24.8295,181110.0
2018-06-04 11:45:00,29.42,29.44,29.39,29.4,385397.0,24.838,24.8548,24.8126,24.8211,385397.0
2018-06-04 11:50:00,29.4,29.41,29.37,29.39,340846.0,24.8211,24.8295,24.7957,24.8126,340846.0
2018-06-04 11:55:00,29.4,29.43,29.39,29.41,247268.0,24.8211,24.8464,24.8126,24.8295,247268.0
2018-06-04 12:00:00,29.41,29.42,29.37,29.37,387700.0,24.8295,24.838,24.7957,24.7957,387700.0
2018-06-04 12:05:00,29.37,29.41,29.36,29.39,294744.0,24.7957,24.8295,24.7873,24.8126,294744.0
2018-06-04 12:10:00,29.39,29.42,29.38,29.41,243611.0,24.8126,24.838,24.8042,24.8295,243611.0
2018-06-04 12:15:00,29.4,29.43,29.4,29.42,281981.0,24.8211,24.8464,24.8211,24.838,281981.0
2018-06-04 12:20:00,29.42,29.45,29.41,29.42,319277.0,24.838,24.8633,24.8295,24.838,319277.0
2018-06-04 12:25:00,29.42,29.43,29.38,29.39,277213.0,24.838,24.8464,24.8042,24.8126,277213.0
2018-06-04 12:30:00,29.38,29.4,29.38,29.39,185398.0,24.8042,24.8211,24.8042,24.8126,185398.0
2018-06-04 12:35:00,29.38,29.4,29.37,29.38,301531.0,24.8042,24.8211,24.7957,24.8042,301531.0
2018-06-04 12:40:00,29.38,29.38,29.37,29.38,77886.0,24.8042,24.8042,24.7957,24.8042,77886.0
2018-06-04 12:45:00,29.38,29.38,29.36,29.37,168836.0,24.8042,24.8042,24.7873,24.7957,168836.0
2018-06-04 12:50:00,29.37,29.37,29.35,29.36,192736.0,24.7957,24.7957,24.7789,24.7873,192736.0
2018-06-04 12:55:00,29.35,29.36,29.35,29.35,99248.0,24.7789,24.7873,24.7789,24.7789,99248.0
2018-06-04 13:00:00,29.35,29.37,29.35,29.37,231467.0,24.7789,24.7957,24.7789,24.7957,231467.0
2018-06-04 13:05:00,29.36,29.37,29.33,29.34,323518.0,24.7873,24.7957,24.762,24.7704,323518.0
2018-06-04 13:10:00,29.33,29.38,29.33,29.37,515295.0,24.762,24.8042,24.762,24.7957,515295.0
2018-06-04 13:15:00,29.37,29.39,29.37,29.39,132391.0,24.7957,24.8126,24.7957,24.8126,132391.0
2018-06-04 13:20:00,29.38,29.4,29.38,29.39,365469.0,24.8042,24.8211,24.8042,24.8126,365469.0
2018-06-04 13:25:00,29.39,29.41,29.38,29.39,354563.0,24.8126,24.8295,24.8042,24.8126,354563.0
2018-06-04 13:30:00,29.4,29.43,29.39,29.4,537208.0,24.8211,24.8464,24.8126,24.8211,537208.0
2018-06-04 13:35:00,29.4,29.41,29.38,29.4,214082.0,24.8211,24.8295,24.8042,24.8211,214082.0
2018-06-04 13:40:00,29.41,29.41,29.4,29.41,123772.0,24.8295,24.8295,24.8211,24.8295,123772.0
2018-06-04 13:45:00,29.41,29.43,29.4,29.4,593390.0,24.8295,24.8464,24.8211,24.8211,593390.0
2018-06-04 13:50:00,29.4,29.42,29.4,29.4,204278.0,24.8211,24.838,24.8211,24.8211,204278.0
2018-06-04 13:55:00,29.4,29.43,29.39,29.41,318396.0,24.8211,24.8464,24.8126,24.8295,318396.0
2018-06-04 14:00:00,29.42,29.42,29.4,29.41,335154.0,24.838,24.838,24.8211,24.8295,335154.0
2018-06-04 14:05:00,29.41,29.43,29.4,29.43,285698.0,24.8295,24.8464,24.8211,24.8464,285698.0
2018-06-04 14:10:00,29.43,29.46,29.42,29.43,671206.0,24.8464,24.8717,24.838,24.8464,671206.0
2018-06-04 14:15:00,29.43,29.45,29.42,29.43,314120.0,24.8464,24.8633,24.838,24.8464,314120.0
2018-06-04 14:20:00,29.44,29.46,29.43,29.44,391417.0,24.8548,24.8717,24.8464,24.8548,391417.0
2018-06-04 14:25:00,29.44,29.45,29.42,29.42,172241.0,24.8548,24.8633,24.838,24.838,172241.0
2018-06-04 14:30:00,29.43,29.44,29.42,29.42,114997.0,24.8464,24.8548,24.838,24.838,114997.0
2018-06-04 14:35:00,29.42,29.43,29.41,29.41,202368.0,24.838,24.8464,24.8295,24.8295,202368.0
2018-06-04 14:40:00,29.41,29.42,29.37,29.38,477628.0,24.8295,24.838,24.7957,24.8042,477628.0
2018-06-04 14:45:00,29.39,29.39,29.37,29.37,193114.0,24.8126,24.8126,24.7957,24.7957,193114.0
2018-06-04 14:50:00,29.37,29.42,29.37,29.41,463586.0,24.7957,24.838,24.7957,24.8295,463586.0
2018-06-04 14:55:00,29.41,29.43,29.4,29.42,224060.0,24.8295,24.8464,24.8211,24.838,224060.0
2018-06-04 15:00:00,29.43,29.43,29.41,29.41,154377.0,24.8464,24.8464,24.8295,24.8295,154377.0
2018-06-04 15:05:00,29.42,29.42,29.41,29.41,147878.0,24.838,24.838,24.8295,24.8295,147878.0
2018-06-04 15:10:00,29.41,29.42,29.39,29.42,244997.0,24.8295,24.838,24.8126,24.838,244997.0
2018-06-04 15:15:00,29.41,29.44,29.41,29.42,358620.0,24.8295,24.8548,24.8295,24.838,358620.0
2018-06-04 15:20:00,29.42,29.42,29.38,29.39,421668.0,24.838,24.838,24.8042,24.8126,421668.0
2018-06-04 15:25:00,29.39,29.4,29.38,29.39,269178.0,24.8126,24.8211,24.8042,24.8126,269178.0
2018-06-04 15:30:00,29.4,29.42,29.39,29.42,380249.0,24.8211,24.838,24.8126,24.838,380249.0
2018-06-04 15:35:00,29.42,29.42,29.39,29.4,450707.0,24.838,24.838,24.8126,24.8211,450707.0
2018-06-04 15:40:00,29.41,29.41,29.39,29.41,563214.0,24.8295,24.8295,24.8126,24.8295,563214.0
2018-06-04 15:45:00,29.41,29.41,29.36,29.37,1050846.0,24.8295,24.8295,24.7873,24.7957,1050846.0
2018-06-04 15:50:00,29.38,29.41,29.37,29.38,704722.0,24.8042,24.8295,24.7957,24.8042,704722.0
2018-06-04 15:55:00,29.38,29.4,29.36,29.4,1722539.0,24.8042,24.8211,24.7873,24.8211,1722539.0
2018-06-05 09:30:00,29.31,29.34,29.17,29.21,1594680.0,24.7451,24.7704,24.6269,24.6607,1594680.0
2018-06-05 09:35:00,29.21,29.25,29.14,29.19,1276736.0,24.6607,24.6944,24.6016,24.6438,1276736.0
2018-06-05 09:40:00,29.2,29.2,29.13,29.15,850604.0,24.6522,24.6522,24.5931,24.61,850604.0
2018-06-05 09:45:00,29.14,29.2,29.12,29.18,920503.0,24.6016,24.6522,24.5847,24.6353,920503.0
2018-06-05 09:50:00,29.18,29.18,29.13,29.15,869445.0,24.6353,24.6353,24.5931,24.61,869445.0
2018-06-05 09:55:00,29.14,29.16,29.12,29.12,657250.0,24.6016,24.6185,24.5847,24.5847,657250.0
2018-06-05 10:00:00,29.12,29.21,29.11,29.18,976101.0,24.5847,24.6607,24.5762,24.6353,976101.0
2018-06-05 10:05:00,29.18,29.24,29.16,29.21,958472.0,24.6353,24.686,24.6185,24.6607,958472.0
2018-06-05 10:10:00,29.21,29.23,29.19,29.2,372326.0,24.6607,24.6775,24.6438,24.6522,372326.0
2018-06-05 10:15:00,29.19,29.21,29.17,29.18,466830.0,24.6438,24.6607,24.6269,24.6353,466830.0
2018-06-05 10:20:00,29.18,29.19,29.12,29.12,514158.0,24.6353,24.6438,24.5847,24.5847,514158.0
2018-06-05 10:25:00,29.12,29.17,29.12,29.17,723463.0,24.5847,24.6269,24.5847,24.6269,723463.0
2018-06-05 10:30:00,29.17,29.2,29.15,29.16,504353.0,24.6269,24.6522,24.61,24.6185,504353.0
2018-06-05 10:35:00,29.15,29.16,29.12,29.14,851159.0,24.61,24.6185,24.5847,24.6016,851159.0
2018-06-05 10:40:00,29.13,29.14,29.11,29.13,520554.0,24.5931,24.6016,24.5762,24.5931,520554.0
2018-06-05 10:45:00,29.13,29.16,29.1,29.13,594463.0,24.5931,24.6185,24.5678,24.5931,594463.0
2018-06-05 10:50:00,29.14,29.15,29.12,29.14,493275.0,24.6016,24.61,24.5847,24.6016,493275.0
2018-06-05 10:55:00,29.15,29.16,29.12,29.13,598411.0,24.61,24.6185,24.5847,24.5931,598411.0
2018-06-05 11:00:00,29.13,29.14,29.1,29.11,322736.0,24.5931,24.6016,24.5678,24.5762,322736.0
2018-06-05 11:05:00,29.1,29.11,29.06,29.09,1466630.0,24.5678,24.5762,24.534,24.5594,1466630.0
2018-06-05 11:10:00,29.09,29.13,29.08,29.13,355845.0,24.5594,24.5931,24.5509,24.5931,355845.0
2018-06-05 11:15:00,29.13,29.2,29.12,29.17,1147975.0,24.5931,24.6522,24.5847,24.6269,1147975.0
2018-06-05 11:20:00,29.18,29.18,29.13,29.13,339463.0,24.6353,24.6353,24.5931,24.5931,339463.0
2018-06-05 11:25:00,29.14,29.16,29.12,29.16,418574.0,24.6016,24.6185,24.5847,24.6185,418574.0
2018-06-05 11:30:00,29.15,29.16,29.12,29.15,226973.0,24.61,24.6185,24.5847,24.61,226973.0
2018-06-05 11:35:00,29.15,29.16,29.13,29.15,281992.0,24.61,24.6185,24.5931,24.61,281992.0
2018-06-05 11:40:00,29.15,29.16,29.1,29.1,457697.0,24.61,24.6185,24.5678,24.5678,457697.0
2018-06-05 11:45:00,29.1,29.1,29.07,29.1,729556.0,24.5678,24.5678,24.5425,24.5678,729556.0
2018-06-05 11:50:00,29.1,29.12,29.07,29.11,545380.0,24.5678,24.5847,24.5425,24.5762,545380.0
2018-06-05 11:55:00,29.11,29.12,29.09,29.09,364405.0,24.5762,24.5847,24.5594,24.5594,364405.0
2018-06-05 12:00:00,29.1,29.12,29.07,29.07,451569.0,24.5678,24.5847,24.5425,24.5425,451569.0
2018-06-05 12:05:00,29.07,29.12,29.07,29.12,398689.0,24.5425,24.5847,24.5425,24.5847,398689.0
2018-06-05 12:10:00,29.12,29.14,29.11,29.14,293563.0,24.5847,24.6016,24.5762,24.6016,293563.0
2018-06-05 12:15:00,29.14,29.14,29.11,29.13,361727.0,24.6016,24.6016,24.5762,24.5931,361727.0
2018-06-05 12:20:00,29.14,29.14,29.09,29.09,394121.0,24.6016,24.6016,24.5594,24.5594,394121.0
2018-06-05 12:25:00,29.1,29.12,29.09,29.11,263062.0,24.5678,24.5847,24.5594,24.5762,263062.0
2018-06-05 12:30:00,29.11,29.11,29.09,29.11,302488.0,24.5762,24.5762,24.5594,24.5762,302488.0
2018-06-05 12:35:00,29.11,29.13,29.1,29.13,532527.0,24.5762,24.5931,24.5678,24.5931,532527.0
2018-06-05 12:40:00,29.14,29.19,29.13,29.17,665093.0,24.6016,24.6438,24.5931,24.6269,665093.0
2018-06-05 12:45:00,29.17,29.18,29.12,29.14,540556.0,24.6269,24.6353,24.5847,24.6016,540556.0
2018-06-05 12:50:00,29.13,29.17,29.12,29.17,227442.0,24.5931,24.6269,24.5847,24.6269,227442.0
2018-06-05 12:55:00,29.17,29.2,29.16,29.19,523429.0,24.6269,24.6522,24.6185,24.6438,523429.0
2018-06-05 13:00:00,29.19,29.21,29.18,29.21,325846.0,24.6438,24.6607,24.6353,24.6607,325846.0
2018-06-05 13:05:00,29.2,29.24,29.18,29.23,556413.0,24.6522,24.686,24.6353,24.6775,556413.0
2018-06-05 13:10:00,29.23,29.24,29.21,29.21,166651.0,24.6775,24.686,24.6607,24.6607,166651.0
2018-06-05 13:15:00,29.22,29.22,29.19,29.21,300092.0,24.6691,24.6691,24.6438,24.6607,300092.0
2018-06-05 13:20:00,29.21,29.22,29.18,29.19,140546.0,24.6607,24.6691,24.6353,24.6438,140546.0
2018-06-05 13:25:00,29.2,29.21,29.18,29.19,254090.0,24.6522,24.6607,24.6353,24.6438,254090.0
2018-06-05 13:30:00,29.2,29.2,29.16,29.18,290530.0,24.6522,24.6522,24.6185,24.6353,290530.0
2018-06-05 13:35:00,29.17,29.2,29.17,29.2,206510.0,24.6269,24.6522,24.6269,24.6522,206510.0
2018-06-05 13:40:00,29.19,29.21,29.17,29.2,186361.0,24.6438,24.6607,24.6269,24.6522,186361.0
2018-06-05 13:45:00,29.21,29.25,29.2,29.24,434275.0,24.6607,24.6944,24.6522,24.686,434275.0
2018-06-05 13:50:00,29.25,29.25,29.23,29.24,356476.0,24.6944,24.6944,24.6775,24.686,356476.0
2018-06-05 13:55:00,29.24,29.26,29.23,29.24,309047.0,24.686,24.7029,24.6775,24.686,309047.0
2018-06-05 14:00:00,29.25,29.26,29.21,29.23,349808.0,24.6944,24.7029,24.6607,24.6775,349808.0
2018-06-05 14:05:00,29.24,29.25,29.23,29.25,169890.0,24.686,24.6944,24.6775,24.6944,169890.0
2018-06-05 14:10:00,29.25,29.25,29.23,29.24,395692.0,24.6944,24.6944,24.6775,24.686,395692.0
2018-06-05 14:15:00,29.24,29.25,29.23,29.24,406672.0,24.686,24.6944,24.6775,24.686,406672.0
2018-06-05 14:20:00,29.24,29.25,29.23,29.25,244840.0,24.686,24.6944,24.6775,24.6944,244840.0
2018-06-05 14:25:00,29.25,29.25,29.23,29.24,315614.0,24.6944,24.6944,24.6775,24.686,315614.0
2018-06-05 14:30:00,29.24,29.24,29.21,29.23,256257.0,24.686,24.686,24.6607,24.6775,256257.0
2018-06-05 14:35:00,29.23,29.23,29.2,29.21,324457.0,24.6775,24.6775,24.6522,24.6607,324457.0
2018-06-05 14:40:00,29.21,29.23,29.21,29.21,220626.0,24.6607,24.6775,24.6607,24.6607,220626.0
2018-06-05 14:45:00,29.21,29.23,29.21,29.22,125401.0,24.6607,24.6775,24.6607,24.6691,125401.0
2018-06-05 14:50:00,29.22,29.23,29.21,29.21,302307.0,24.6691,24.6775,24.6607,24.6607,302307.0
2018-06-05 14:55:00,29.21,29.22,29.2,29.21,278154.0,24.6607,24.6691,24.6522,24.6607,278154.0
2018-06-05 15:00:00,29.2,29.21,29.19,29.2,246859.0,24.6522,24.6607,24.6438,24.6522,246859.0
2018-06-05 15:05:00,29.19,29.21,29.19,29.19,354315.0,24.6438,24.6607,24.6438,24.6438,354315.0
2018-06-05 15:10:00,29.19,29.2,29.14,29.15,588797.0,24.6438,24.6522,24.6016,24.61,588797.0
2018-06-05 15:15:00,29.14,29.17,29.14,29.17,273334.0,24.6016,24.6269,24.6016,24.6269,273334.0
2018-06-05 15:20:00,29.17,29.17,29.12,29.12,360427.0,24.6269,24.6269,24.5847,24.5847,360427.0
2018-06-05 15:25:00,29.12,29.15,29.12,29.15,304637.0,24.5847,24.61,24.5847,24.61,304637.0
2018-06-05 15:30:00,29.15,29.16,29.14,29.15,349821.0,24.61,24.6185,24.6016,24.61,349821.0
2018-06-05 15:35:00,29.14,29.16,29.14,29.16,214065.0,24.6016,24.6185,24.6016,24.6185,214065.0
2018-06-05 15:40:00,29.16,29.16,29.12,29.12,774438.0,24.6185,24.6185,24.5847,24.5847,774438.0
2018-06-05 15:45:00,29.12,29.14,29.12,29.13,752076.0,24.5847,24.6016,24.5847,24.5931,752076.0
2018-06-05 15:50:00,29.13,29.14,29.11,29.12,987042.0,24.5931,24.6016,24.5762,24.5847,987042.0
2018-06-05 15:55:00,29.12,29.14,29.09,29.13,3059161.0,24.5847,24.6016,24.5594,24.5931,3059161.0
2018-06-06 09:30:00,29.29,29.44,29.29,29.4,2388160.0,24.7282,24.8548,24.7282,24.8211,2388160.0
2018-06-06 09:35:00,29.4,29.49,29.38,29.45,1603502.0,24.8211,24.8971,24.8042,24.8633,1603502.0
2018-06-06 09:40:00,29.46,29.5,29.44,29.5,1632575.0,24.8717,24.9055,24.8548,24.9055,1632575.0
2018-06-06 09:45:00,29.5,29.57,29.49,29.52,2214425.0,24.9055,24.9646,24.8971,24.9224,2214425.0
2018-06-06 09:50:00,29.51,29.55,29.51,29.52,1313087.0,24.9139,24.9477,24.9139,24.9224,1313087.0
2018-06-06 09:55:00,29.53,29.54,29.48,29.5,918901.0,24.9308,24.9393,24.8886,24.9055,918901.0
2018-06-06 10:00:00,29.5,29.53,29.49,29.5,1028696.0,24.9055,24.9308,24.8971,24.9055,1028696.0
2018-06-06 10:05:00,29.51,29.53,29.49,29.5,726284.0,24.9139,24.9308,24.8971,24.9055,726284.0
2018-06-06 10:10:00,29.51,29.55,29.5,29.54,876265.0,24.9139,24.9477,24.9055,24.9393,876265.0
2018-06-06 10:15:00,29.54,29.58,29.53,29.58,1429644.0,24.9393,24.973,24.9308,24.973,1429644.0
2018-06-06 10:20:00,29.58,29.62,29.57,29.61,1222297.0,24.973,25.0068,24.9646,24.9984,1222297.0
2018-06-06 10:25:00,29.61,29.67,29.6,29.64,922934.0,24.9984,25.049,24.9899,25.0237,922934.0
2018-06-06 10:30:00,29.64,29.68,29.61,29.65,1693401.0,25.0237,25.0575,24.9984,25.0321,1693401.0
2018-06-06 10:35:00,29.65,29.67,29.62,29.64,708907.0,25.0321,25.049,25.0068,25.0237,708907.0
2018-06-06 10:40:00,29.65,29.65,29.59,29.62,890730.0,25.0321,25.0321,24.9815,25.0068,890730.0
2018-06-06 10:45:00,29.63,29.64,29.59,29.61,782762.0,25.0153,25.0237,24.9815,24.9984,782762.0
2018-06-06 10:50:00,29.61,29.65,29.6,29.65,602901.0,24.9984,25.0321,24.9899,25.0321,602901.0
2018-06-06 10:55:00,29.65,29.71,29.64,29.69,1458008.0,25.0321,25.0828,25.0237,25.0659,1458008.0
2018-06-06 11:00:00,29.69,29.74,29.69,29.74,994154.0,25.0659,25.1081,25.0659,25.1081,994154.0
2018-06-06 11:05:00,29.74,29.76,29.7,29.75,1051721.0,25.1081,25.125,25.0743,25.1166,1051721.0
2018-06-06 11:10:00,29.75,29.78,29.72,29.77,1174389.0,25.1166,25.1419,25.0912,25.1334,1174389.0
2018-06-06 11:15:00,29.77,29.8,29.74,29.8,996179.0,25.1334,25.1588,25.1081,25.1588,996179.0
2018-06-06 11:20:00,29.8,29.8,29.78,29.79,540182.0,25.1588,25.1588,25.1419,25.1503,540182.0
2018-06-06 11:25:00,29.79,29.82,29.79,29.8,887898.0,25.1503,25.1757,25.1503,25.1588,887898.0
2018-06-06 11:30:00,29.8,29.84,29.78,29.83,909545.0,25.1588,25.1925,25.1419,25.1841,909545.0
2018-06-06 11:35:00,29.84,29.85,29.82,29.83,734508.0,25.1925,25.201,25.1757,25.1841,734508.0
2018-06-06 11:40:00,29.82,29.87,29.81,29.87,1215768.0,25.1757,25.2179,25.1672,25.2179,1215768.0
2018-06-06 11:45:00,29.87,29.9,29.85,29.87,1148544.0,25.2179,25.2432,25.201,25.2179,1148544.0
2018-06-06 11:50:00,29.87,29.88,29.83,29.83,657065.0,25.2179,25.2263,25.1841,25.1841,657065.0
2018-06-06 11:55:00,29.83,29.87,29.81,29.87,735509.0,25.1841,25.2179,25.1672,25.2179,735509.0
2018-06-06 12:00:00,29.86,29.89,29.85,29.88,681717.0,25.2094,25.2348,25.201,25.2263,681717.0
2018-06-06 12:05:00,29.88,29.9,29.85,29.87,651597.0,25.2263,25.2432,25.201,25.2179,651597.0
2018-06-06 12:10:00,29.86,29.89,29.85,29.85,401271.0,25.2094,25.2348,25.201,25.201,401271.0
2018-06-06 12:15:00,29.85,29.9,29.85,29.89,523446.0,25.201,25.2432,25.201,25.2348,523446.0
2018-06-06 12:20:00,29.89,29.92,29.88,29.9,968174.0,25.2348,25.2601,25.2263,25.2432,968174.0
2018-06-06 12:25:00,29.9,29.91,29.86,29.87,420610.0,25.2432,25.2516,25.2094,25.2179,420610.0
2018-06-06 12:30:00,29.87,29.88,29.83,29.83,539126.0,25.2179,25.2263,25.1841,25.1841,539126.0
2018-06-06 12:35:00,29.84,29.86,29.83,29.83,745577.0,25.1925,25.2094,25.1841,25.1841,745577.0
2018-06-06 12:40:00,29.84,29.86,29.83,29.85,544910.0,25.1925,25.2094,25.1841,25.201,544910.0
2018-06-06 12:45:00,29.85,29.87,29.83,29.87,677080.0,25.201,25.2179,25.1841,25.2179,677080.0
2018-06-06 12:50:00,29.87,29.89,29.86,29.89,483114.0,25.2179,25.2348,25.2094,25.2348,483114.0
2018-06-06 12:55:00,29.89,29.9,29.86,29.89,544807.0,25.2348,25.2432,25.2094,25.2348,544807.0
2018-06-06 13:00:00,29.89,29.91,29.87,29.88,588993.0,25.2348,25.2516,25.2179,25.2263,588993.0
2018-06-06 13:05:00,29.88,29.92,29.88,29.9,516193.0,25.2263,25.2601,25.2263,25.2432,516193.0
2018-06-06 13:10:00,29.9,29.91,29.89,29.9,415592.0,25.2432,25.2516,25.2348,25.2432,415592.0
2018-06-06 13:15:00,29.91,29.93,29.9,29.92,403572.0,25.2516,25.2685,25.2432,25.2601,403572.0
2018-06-06 13:20:00,29.92,29.95,29.91,29.95,595539.0,25.2601,25.2854,25.2516,25.2854,595539.0
2018-06-06 13:25:00,29.94,29.95,29.92,29.94,860340.0,25.277,25.2854,25.2601,25.277,860340.0
2018-06-06 13:30:00,29.93,29.94,29.9,29.94,516997.0,25.2685,25.277,25.2432,25.277,516997.0
2018-06-06 13:35:00,29.93,29.97,29.93,29.96,553638.0,25.2685,25.3023,25.2685,25.2939,553638.0
2018-06-06 13:40:00,29.96,29.98,29.96,29.98,403721.0,25.2939,25.3107,25.2939,25.3107,403721.0
2018-06-06 13:45:00,29.98,29.99,29.97,29.99,822876.0,25.3107,25.3192,25.3023,25.3192,822876.0
2018-06-06 13:50:00,29.99,30.0,29.98,29.99,631202.0,25.3192,25.3276,25.3107,25.3192,631202.0
2018-06-06 13:55:00,29.99,30.0,29.98,29.99,390637.0,25.3192,25.3276,25.3107,25.3192,390637.0
2018-06-06 14:00:00,29.99,30.0,29.98,30.0,469585.0,25.3192,25.3276,25.3107,25.3276,469585.0
2018-06-06 14:05:00,30.0,30.01,29.98,30.0,1279055.0,25.3276,25.3361,25.3107,25.3276,1279055.0
2018-06-06 14:10:00,30.0,30.01,29.94,29.95,631324.0,25.3276,25.3361,25.277,25.2854,631324.0
2018-06-06 14:15:00,29.95,29.99,29.94,29.97,527070.0,25.2854,25.3192,25.277,25.3023,527070.0
2018-06-06 14:20:00,29.96,30.0,29.96,29.99,755863.0,25.2939,25.3276,25.2939,25.3192,755863.0
2018-06-06 14:25:00,30.0,30.01,29.99,30.01,584234.0,25.3276,25.3361,25.3192,25.3361,584234.0
2018-06-06 14:30:00,30.0,30.01,29.98,29.98,545194.0,25.3276,25.3361,25.3107,25.3107,545194.0
2018-06-06 14:35:00,29.98,30.0,29.98,30.0,474983.0,25.3107,25.3276,25.3107,25.3276,474983.0
2018-06-06 14:40:00,30.0,30.03,29.99,30.03,674409.0,25.3276,25.353,25.3192,25.353,674409.0
2018-06-06 14:45:00,30.03,30.04,30.02,30.04,507645.0,25.353,25.3614,25.3445,25.3614,507645.0
2018-06-06 14:50:00,30.04,30.04,30.0,30.01,677997.0,25.3614,25.3614,25.3276,25.3361,677997.0
2018-06-06 14:55:00,30.0,30.02,29.99,30.01,603127.0,25.3276,25.3445,25.3192,25.3361,603127.0
2018-06-06 15:00:00,30.01,30.03,29.99,30.0,650451.0,25.3361,25.353,25.3192,25.3276,650451.0
2018-06-06 15:05:00,30.0,30.01,29.95,29.96,779232.0,25.3276,25.3361,25.2854,25.2939,779232.0
2018-06-06 15:10:00,29.96,30.0,29.95,30.0,632290.0,25.2939,25.3276,25.2854,25.3276,632290.0
2018-06-06 15:15:00,30.0,30.02,29.99,30.02,435590.0,25.3276,25.3445,25.3192,25.3445,435590.0
2018-06-06 15:20:00,30.02,30.04,30.01,30.01,605015.0,25.3445,25.3614,25.3361,25.3361,605015.0
2018-06-06 15:25:00,30.02,30.05,30.0,30.0,921020.0,25.3445,25.3698,25.3276,25.3276,921020.0
2018-06-06 15:30:00,30.01,30.02,30.0,30.01,745115.0,25.3361,25.3445,25.3276,25.3361,745115.0
2018-06-06 15:35:00,30.01,30.02,30.0,30.01,489006.0,25.3361,25.3445,25.3276,25.3361,489006.0
2018-06-06 15:40:00,30.01,30.02,29.98,30.0,1350287.0,25.3361,25.3445,25.3107,25.3276,1350287.0
2018-06-06 15:45:00,29.99,30.02,29.96,30.01,1270993.0,25.3192,25.3445,25.2939,25.3361,1270993.0
2018-06-06 15:50:00,30.02,30.02,30.0,30.02,941112.0,25.3445,25.3445,25.3276,25.3445,941112.0
2018-06-06 15:55:00,30.02,30.04,30.01,30.04,3027908.0,25.3445,25.3614,25.3361,25.3614,3027908.0
2018-06-07 09:30:00,30.2,30.26,30.14,30.18,2858648.0,25.4965,25.5471,25.4458,25.4796,2858648.0
2018-06-07 09:35:00,30.18,30.19,30.1,30.1,1664256.0,25.4796,25.488,25.4121,25.4121,1664256.0
2018-06-07 09:40:00,30.1,30.18,30.09,30.16,1520084.0,25.4121,25.4796,25.4036,25.4627,1520084.0
2018-06-07 09:45:00,30.16,30.28,30.15,30.28,2297470.0,25.4627,25.564,25.4543,25.564,2297470.0
2018-06-07 09:50:00,30.28,30.29,30.23,30.25,1084672.0,25.564,25.5725,25.5218,25.5387,1084672.0
2018-06-07 09:55:00,30.25,30.27,30.17,30.2,858137.0,25.5387,25.5556,25.4711,25.4965,858137.0
2018-06-07 10:00:00,30.2,30.3,30.18,30.28,1179391.0,25.4965,25.5809,25.4796,25.564,1179391.0
2018-06-07 10:05:00,30.28,30.31,30.23,30.26,1081906.0,25.564,25.5893,25.5218,25.5471,1081906.0
2018-06-07 10:10:00,30.26,30.28,30.22,30.28,647400.0,25.5471,25.564,25.5134,25.564,647400.0
2018-06-07 10:15:00,30.28,30.3,30.25,30.27,725228.0,25.564,25.5809,25.5387,25.5556,725228.0
2018-06-07 10:20:00,30.28,30.28,30.25,30.27,767518.0,25.564,25.564,25.5387,25.5556,767518.0
2018-06-07 10:25:00,30.26,30.29,30.25,30.27,721198.0,25.5471,25.5725,25.5387,25.5556,721198.0
2018-06-07 10:30:00,30.27,30.27,30.13,30.14,1448489.0,25.5556,25.5556,25.4374,25.4458,1448489.0
2018-06-07 10:35:00,30.13,30.16,30.04,30.09,1742853.0,25.4374,25.4627,25.3614,25.4036,1742853.0
2018-06-07 10:40:00,30.1,30.17,30.05,30.15,1153249.0,25.4121,25.4711,25.3698,25.4543,1153249.0
2018-06-07 10:45:00,30.14,30.17,30.11,30.16,715804.0,25.4458,25.4711,25.4205,25.4627,715804.0
2018-06-07 10:50:00,30.16,30.17,30.12,30.14,528884.0,25.4627,25.4711,25.4289,25.4458,528884.0
2018-06-07 10:55:00,30.14,30.18,30.13,30.18,687252.0,25.4458,25.4796,25.4374,25.4796,687252.0
2018-06-07 11:00:00,30.18,30.2,30.15,30.18,734813.0,25.4796,25.4965,25.4543,25.4796,734813.0
2018-06-07 11:05:00,30.18,30.19,30.14,30.17,601891.0,25.4796,25.488,25.4458,25.4711,601891.0
2018-06-07 11:10:00,30.17,30.26,30.16,30.24,980518.0,25.4711,25.5471,25.4627,25.5302,980518.0
2018-06-07 11:15:00,30.25,30.27,30.21,30.21,613676.0,25.5387,25.5556,25.5049,25.5049,613676.0
2018-06-07 11:20:00,30.21,30.22,30.17,30.2,416154.0,25.5049,25.5134,25.4711,25.4965,416154.0
2018-06-07 11:25:00,30.2,30.23,30.19,30.22,255449.0,25.4965,25.5218,25.488,25.5134,255449.0
2018-06-07 11:30:00,30.22,30.24,30.2,30.24,264536.0,25.5134,25.5302,25.4965,25.5302,264536.0
2018-06-07 11:35:00,30.23,30.27,30.23,30.27,723781.0,25.5218,25.5556,25.5218,25.5556,723781.0
2018-06-07 11:40:00,30.27,30.29,30.22,30.25,642952.0,25.5556,25.5725,25.5134,25.5387,642952.0
2018-06-07 11:45:00,30.24,30.25,30.22,30.25,350166.0,25.5302,25.5387,25.5134,25.5387,350166.0
2018-06-07 11:50:00,30.25,30.26,30.23,30.25,411918.0,25.5387,25.5471,25.5218,25.5387,411918.0
2018-06-07 11:55:00,30.25,30.25,30.21,30.24,312459.0,25.5387,25.5387,25.5049,25.5302,312459.0
2018-06-07 12:00:00,30.24,30.24,30.22,30.24,312747.0,25.5302,25.5302,25.5134,25.5302,312747.0
2018-06-07 12:05:00,30.23,30.25,30.19,30.21,417426.0,25.5218,25.5387,25.488,25.5049,417426.0
2018-06-07 12:10:00,30.2,30.25,30.2,30.23,379413.0,25.4965,25.5387,25.4965,25.5218,379413.0
2018-06-07 12:15:00,30.23,30.25,30.23,30.24,318785.0,25.5218,25.5387,25.5218,25.5302,318785.0
2018-06-07 12:20:00,30.24,30.25,30.21,30.23,341845.0,25.5302,25.5387,25.5049,25.5218,341845.0
2018-06-07 12:25:00,30.23,30.23,30.2,30.2,301402.0,25.5218,25.5218,25.4965,25.4965,301402.0
2018-06-07 12:30:00,30.2,30.21,30.15,30.17,562599.0,25.4965,25.5049,25.4543,25.4711,562599.0
2018-06-07 12:35:00,30.17,30.19,30.16,30.18,285174.0,25.4711,25.488,25.4627,25.4796,285174.0
2018-06-07 12:40:00,30.18,30.19,30.15,30.16,285083.0,25.4796,25.488,25.4543,25.4627,285083.0
2018-06-07 12:45:00,30.16,30.16,30.11,30.13,336455.0,25.4627,25.4627,25.4205,25.4374,336455.0
2018-06-07 12:50:00,30.12,30.16,30.12,30.16,410997.0,25.4289,25.4627,25.4289,25.4627,410997.0
2018-06-07 12:55:00,30.16,30.17,30.13,30.17,501268.0,25.4627,25.4711,25.4374,25.4711,501268.0
2018-06-07 13:00:00,30.17,30.17,30.13,30.14,414145.0,25.4711,25.4711,25.4374,25.4458,414145.0
2018-06-07 13:05:00,30.15,30.15,30.1,30.11,260232.0,25.4543,25.4543,25.4121,25.4205,260232.0
2018-06-07 13:10:00,30.1,30.14,30.09,30.11,518409.0,25.4121,25.4458,25.4036,25.4205,518409.0
2018-06-07 13:15:00,30.11,30.13,30.07,30.12,887906.0,25.4205,25.4374,25.3867,25.4289,887906.0
2018-06-07 13:20:00,30.13,30.14,30.1,30.12,446487.0,25.4374,25.4458,25.4121,25.4289,446487.0
2018-06-07 13:25:00,30.13,30.14,30.06,30.06,402746.0,25.4374,25.4458,25.3783,25.3783,402746.0
2018-06-07 13:30:00,30.07,30.08,29.98,29.98,956694.0,25.3867,25.3952,25.3107,25.3107,956694.0
2018-06-07 13:35:00,29.98,30.0,29.89,29.95,1798760.0,25.3107,25.3276,25.2348,25.2854,1798760.0
2018-06-07 13:40:00,29.96,30.0,29.9,29.98,893624.0,25.2939,25.3276,25.2432,25.3107,893624.0
2018-06-07 13:45:00,29.98,30.08,29.96,30.07,1005821.0,25.3107,25.3952,25.2939,25.3867,1005821.0
2018-06-07 13:50:00,30.08,30.08,29.99,30.0,552002.0,25.3952,25.3952,25.3192,25.3276,552002.0
2018-06-07 13:55:00,30.0,30.04,29.96,29.96,927148.0,25.3276,25.3614,25.2939,25.2939,927148.0
2018-06-07 14:00:00,29.96,30.06,29.96,30.05,467614.0,25.2939,25.3783,25.2939,25.3698,467614.0
2018-06-07 14:05:00,30.05,30.08,30.03,30.07,761007.0,25.3698,25.3952,25.353,25.3867,761007.0
2018-06-07 14:10:00,30.07,30.1,30.05,30.09,582845.0,25.3867,25.4121,25.3698,25.4036,582845.0
2018-06-07 14:15:00,30.1,30.12,30.06,30.11,330769.0,25.4121,25.4289,25.3783,25.4205,330769.0
2018-06-07 14:20:00,30.1,30.12,30.07,30.11,527884.0,25.4121,25.4289,25.3867,25.4205,527884.0
2018-06-07 14:25:00,30.11,30.12,30.05,30.09,290876.0,25.4205,25.4289,25.3698,25.4036,290876.0
2018-06-07 14:30:00,30.08,30.1,30.06,30.07,358144.0,25.3952,25.4121,25.3783,25.3867,358144.0
2018-06-07 14:35:00,30.08,30.09,30.05,30.07,435424.0,25.3952,25.4036,25.3698,25.3867,435424.0
2018-06-07 14:40:00,30.06,30.07,30.04,30.05,375308.0,25.3783,25.3867,25.3614,25.3698,375308.0
2018-06-07 14:45:00,30.05,30.14,30.04,30.14,535594.0,25.3698,25.4458,25.3614,25.4458,535594.0
2018-06-07 14:50:00,30.14,30.15,30.1,30.11,412590.0,25.4458,25.4543,25.4121,25.4205,412590.0
2018-06-07 14:55:00,30.11,30.12,30.08,30.09,309928.0,25.4205,25.4289,25.3952,25.4036,309928.0
2018-06-07 15:00:00,30.1,30.14,30.09,30.09,330624.0,25.4121,25.4458,25.4036,25.4036,330624.0
2018-06-07 15:05:00,30.1,30.11,30.02,30.02,1246142.0,25.4121,25.4205,25.3445,25.3445,1246142.0
2018-06-07 15:10:00,30.02,30.06,30.01,30.05,760441.0,25.3445,25.3783,25.3361,25.3698,760441.0
2018-06-07 15:15:00,30.05,30.06,30.04,30.06,389578.0,25.3698,25.3783,25.3614,25.3783,389578.0
2018-06-07 15:20:00,30.05,30.11,30.05,30.1,501011.0,25.3698,25.4205,25.3698,25.4121,501011.0
2018-06-07 15:25:00,30.09,30.1,30.06,30.08,345668.0,25.4036,25.4121,25.3783,25.3952,345668.0
2018-06-07 15:30:00,30.08,30.09,30.06,30.07,599313.0,25.3952,25.4036,25.3783,25.3867,599313.0
2018-06-07 15:35:00,30.07,30.13,30.06,30.13,818713.0,25.3867,25.4374,25.3783,25.4374,818713.0
2018-06-07 15:40:00,30.13,30.15,30.11,30.11,1321176.0,25.4374,25.4543,25.4205,25.4205,1321176.0
2018-06-07 15:45:00,30.11,30.12,30.07,30.08,797177.0,25.4205,25.4289,25.3867,25.3952,797177.0
2018-06-07 15:50:00,30.08,30.12,30.08,30.1,919493.0,25.3952,25.4289,25.3952,25.4121,919493.0
2018-06-07 15:55:00,30.11,30.12,30.06,30.07,1817002.0,25.4205,25.4289,25.3783,25.3867,1817002.0
2018-06-08 09:30:00,30.01,30.05,29.97,30.0,1206237.0,25.3361,25.3698,25.3023,25.3276,1206237.0
2018-06-08 09:35:00,30.01,30.03,29.96,29.96,718123.0,25.3361,25.353,25.2939,25.2939,718123.0
2018-06-08 09:40:00,29.96,29.98,29.85,29.89,1174314.0,25.2939,25.3107,25.201,25.2348,1174314.0
2018-06-08 09:45:00,29.89,29.9,29.81,29.87,1337910.0,25.2348,25.2432,25.1672,25.2179,1337910.0
2018-06-08 09:50:00,29.87,29.91,29.83,29.91,857036.0,25.2179,25.2516,25.1841,25.2516,857036.0
2018-06-08 09:55:00,29.9,29.96,29.87,29.94,535468.0,25.2432,25.2939,25.2179,25.277,535468.0
2018-06-08 10:00:00,29.94,29.94,29.87,29.88,561428.0,25.277,25.277,25.2179,25.2263,561428.0
2018-06-08 10:05:00,29.88,29.92,29.86,29.88,498955.0,25.2263,25.2601,25.2094,25.2263,498955.0
2018-06-08 10:10:00,29.88,29.92,29.86,29.9,781540.0,25.2263,25.2601,25.2094,25.2432,781540.0
2018-06-08 10:15:00,29.9,29.9,29.86,29.9,615047.0,25.2432,25.2432,25.2094,25.2432,615047.0
2018-06-08 10:20:00,29.9,29.93,29.88,29.91,981948.0,25.2432,25.2685,25.2263,25.2516,981948.0
2018-06-08 10:25:00,29.91,29.96,29.9,29.92,722594.0,25.2516,25.2939,25.2432,25.2601,722594.0
2018-06-08 10:30:00,29.93,29.96,29.89,29.89,599116.0,25.2685,25.2939,25.2348,25.2348,599116.0
2018-06-08 10:35:00,29.89,29.92,29.85,29.86,701900.0,25.2348,25.2601,25.201,25.2094,701900.0
2018-06-08 10:40:00,29.85,29.89,29.84,29.87,708219.0,25.201,25.2348,25.1925,25.2179,708219.0
2018-06-08 10:45:00,29.87,29.88,29.85,29.86,1494872.0,25.2179,25.2263,25.201,25.2094,1494872.0
2018-06-08 10:50:00,29.87,29.95,29.86,29.93,1045161.0,25.2179,25.2854,25.2094,25.2685,1045161.0
2018-06-08 10:55:00,29.94,29.99,29.93,29.93,670197.0,25.277,25.3192,25.2685,25.2685,670197.0
2018-06-08 11:00:00,29.93,29.95,29.9,29.91,397848.0,25.2685,25.2854,25.2432,25.2516,397848.0
2018-06-08 11:05:00,29.91,29.96,29.9,29.94,319752.0,25.2516,25.2939,25.2432,25.277,319752.0
2018-06-08 11:10:00,29.94,29.98,29.94,29.96,379800.0,25.277,25.3107,25.277,25.2939,379800.0
2018-06-08 11:15:00,29.96,29.98,29.94,29.96,524779.0,25.2939,25.3107,25.277,25.2939,524779.0
2018-06-08 11:20:00,29.97,29.97,29.91,29.92,375244.0,25.3023,25.3023,25.2516,25.2601,375244.0
2018-06-08 11:25:00,29.93,29.93,29.88,29.89,469187.0,25.2685,25.2685,25.2263,25.2348,469187.0
2018-06-08 11:30:00,29.89,29.9,29.83,29.85,1175254.0,25.2348,25.2432,25.1841,25.201,1175254.0
2018-06-08 11:35:00,29.86,29.91,29.85,29.88,460988.0,25.2094,25.2516,25.201,25.2263,460988.0
2018-06-08 11:40:00,29.89,29.93,29.87,29.92,382956.0,25.2348,25.2685,25.2179,25.2601,382956.0
2018-06-08 11:45:00,29.92,29.94,29.89,29.92,494786.0,25.2601,25.277,25.2348,25.2601,494786.0
2018-06-08 11:50:00,29.92,29.97,29.91,29.96,466030.0,25.2601,25.3023,25.2516,25.2939,466030.0
2018-06-08 11:55:00,29.95,29.96,29.94,29.94,392925.0,25.2854,25.2939,25.277,25.277,392925.0
2018-06-08 12:00:00,29.95,29.96,29.93,29.95,393611.0,25.2854,25.2939,25.2685,25.2854,393611.0
2018-06-08 12:05:00,29.95,29.95,29.92,29.92,364707.0,25.2854,25.2854,25.2601,25.2601,364707.0
2018-06-08 12:10:00,29.93,29.95,29.91,29.95,357354.0,25.2685,25.2854,25.2516,25.2854,357354.0
2018-06-08 12:15:00,29.95,29.95,29.93,29.93,273974.0,25.2854,25.2854,25.2685,25.2685,273974.0
2018-06-08 12:20:00,29.93,29.96,29.92,29.95,447954.0,25.2685,25.2939,25.2601,25.2854,447954.0
2018-06-08 12:25:00,29.95,29.98,29.95,29.96,597604.0,25.2854,25.3107,25.2854,25.2939,597604.0
2018-06-08 12:30:00,29.96,29.97,29.95,29.97,304911.0,25.2939,25.3023,25.2854,25.3023,304911.0
2018-06-08 12:35:00,29.96,29.97,29.94,29.95,519191.0,25.2939,25.3023,25.277,25.2854,519191.0
2018-06-08 12:40:00,29.94,29.95,29.92,29.93,553248.0,25.277,25.2854,25.2601,25.2685,553248.0
2018-06-08 12:45:00,29.93,29.94,29.91,29.92,398175.0,25.2685,25.277,25.2516,25.2601,398175.0
2018-06-08 12:50:00,29.92,29.93,29.9,29.9,299587.0,25.2601,25.2685,25.2432,25.2432,299587.0
2018-06-08 12:55:00,29.9,29.94,29.9,29.94,271614.0,25.2432,25.277,25.2432,25.277,271614.0
2018-06-08 13:00:00,29.94,29.94,29.88,29.89,389353.0,25.277,25.277,25.2263,25.2348,389353.0
2018-06-08 13:05:00,29.89,29.9,29.87,29.88,331500.0,25.2348,25.2432,25.2179,25.2263,331500.0
2018-06-08 13:10:00,29.89,29.92,29.88,29.91,297929.0,25.2348,25.2601,25.2263,25.2516,297929.0
2018-06-08 13:15:00,29.9,29.93,29.9,29.92,170022.0,25.2432,25.2685,25.2432,25.2601,170022.0
2018-06-08 13:20:00,29.91,29.92,29.89,29.9,366207.0,25.2516,25.2601,25.2348,25.2432,366207.0
2018-06-08 13:25:00,29.9,29.96,29.89,29.96,440334.0,25.2432,25.2939,25.2348,25.2939,440334.0
2018-06-08 13:30:00,29.96,29.96,29.92,29.95,306595.0,25.2939,25.2939,25.2601,25.2854,306595.0
2018-06-08 13:35:00,29.94,29.96,29.92,29.94,378844.0,25.277,25.2939,25.2601,25.277,378844.0
2018-06-08 13:40:00,29.94,29.95,29.93,29.95,254786.0,25.277,25.2854,25.2685,25.2854,254786.0
2018-06-08 13:45:00,29.95,29.97,29.94,29.95,393426.0,25.2854,25.3023,25.277,25.2854,393426.0
2018-06-08 13:50:00,29.96,29.97,29.89,29.94,700994.0,25.2939,25.3023,25.2348,25.277,700994.0
2018-06-08 13:55:00,29.93,29.93,29.9,29.91,301953.0,25.2685,25.2685,25.2432,25.2516,301953.0
2018-06-08 14:00:00,29.9,29.93,29.9,29.93,285383.0,25.2432,25.2685,25.2432,25.2685,285383.0
2018-06-08 14:05:00,29.92,29.95,29.92,29.94,216354.0,25.2601,25.2854,25.2601,25.277,216354.0
2018-06-08 14:10:00,29.95,29.98,29.93,29.98,457787.0,25.2854,25.3107,25.2685,25.3107,457787.0
2018-06-08 14:15:00,29.98,29.98,29.95,29.96,315274.0,25.3107,25.3107,25.2854,25.2939,315274.0
2018-06-08 14:20:00,29.95,29.96,29.93,29.94,420771.0,25.2854,25.2939,25.2685,25.277,420771.0
2018-06-08 14:25:00,29.94,29.97,29.94,29.95,228943.0,25.277,25.3023,25.277,25.2854,228943.0
2018-06-08 14:30:00,29.95,29.97,29.95,29.96,178836.0,25.2854,25.3023,25.2854,25.2939,178836.0
2018-06-08 14:35:00,29.95,29.98,29.95,29.98,304740.0,25.2854,25.3107,25.2854,25.3107,304740.0
2018-06-08 14:40:00,29.97,29.99,29.97,29.98,236943.0,25.3023,25.3192,25.3023,25.3107,236943.0
2018-06-08 14:45:00,29.98,30.0,29.97,29.99,423863.0,25.3107,25.3276,25.3023,25.3192,423863.0
2018-06-08 14:50:00,29.99,30.0,29.97,29.98,244910.0,25.3192,25.3276,25.3023,25.3107,244910.0
2018-06-08 14:55:00,29.98,29.99,29.97,29.97,269224.0,25.3107,25.3192,25.3023,25.3023,269224.0
2018-06-08 15:00:00,29.98,29.99,29.97,29.98,155490.0,25.3107,25.3192,25.3023,25.3107,155490.0
2018-06-08 15:05:00,29.98,30.0,29.97,29.98,216854.0,25.3107,25.3276,25.3023,25.3107,216854.0
2018-06-08 15:10:00,29.99,30.0,29.98,30.0,335838.0,25.3192,25.3276,25.3107,25.3276,335838.0
2018-06-08 15:15:00,30.0,30.0,29.96,29.96,333196.0,25.3276,25.3276,25.2939,25.2939,333196.0
2018-06-08 15:20:00,29.96,30.0,29.96,29.99,259492.0,25.2939,25.3276,25.2939,25.3192,259492.0
2018-06-08 15:25:00,29.98,30.0,29.96,29.99,351339.0,25.3107,25.3276,25.2939,25.3192,351339.0
2018-06-08 15:30:00,29.99,30.0,29.98,30.0,316106.0,25.3192,25.3276,25.3107,25.3276,316106.0
2018-06-08 15:35:00,30.0,30.02,29.99,30.01,654978.0,25.3276,25.3445,25.3192,25.3361,654978.0
2018-06-08 15:40:00,30.01,30.02,29.99,30.0,525659.0,25.3361,25.3445,25.3192,25.3276,525659.0
2018-06-08 15:45:00,30.0,30.01,29.97,29.99,661267.0,25.3276,25.3361,25.3023,25.3192,661267.0
2018-06-08 15:50:00,29.99,30.01,29.99,30.0,651780.0,25.3192,25.3361,25.3192,25.3276,651780.0
2018-06-08 15:55:00,30.01,30.02,29.97,30.0,3166720.0,25.3361,25.3445,25.3023,25.3276,3166720.0
2018-06-11 09:30:00,30.13,30.23,30.07,30.2,1688016.0,25.4374,25.5218,25.3867,25.4965,1688016.0
2018-06-11 09:35:00,30.21,30.3,30.2,30.29,1829471.0,25.5049,25.5809,25.4965,25.5725,1829471.0
2018-06-11 09:40:00,30.29,30.3,30.24,30.28,1021900.0,25.5725,25.5809,25.5302,25.564,1021900.0
2018-06-11 09:45:00,30.28,30.28,30.23,30.27,783733.0,25.564,25.564,25.5218,25.5556,783733.0
2018-06-11 09:50:00,30.27,30.34,30.26,30.34,1644196.0,25.5556,25.6147,25.5471,25.6147,1644196.0
2018-06-11 09:55:00,30.33,30.34,30.25,30.27,1126029.0,25.6062,25.6147,25.5387,25.5556,1126029.0
2018-06-11 10:00:00,30.27,30.28,30.22,30.23,656767.0,25.5556,25.564,25.5134,25.5218,656767.0
2018-06-11 10:05:00,30.22,30.35,30.21,30.35,1051888.0,25.5134,25.6231,25.5049,25.6231,1051888.0
2018-06-11 10:10:00,30.34,30.41,30.33,30.41,1205212.0,25.6147,25.6738,25.6062,25.6738,1205212.0
2018-06-11 10:15:00,30.41,30.41,30.35,30.38,770237.0,25.6738,25.6738,25.6231,25.6484,770237.0
2018-06-11 10:20:00,30.39,30.41,30.35,30.36,654201.0,25.6569,25.6738,25.6231,25.6316,654201.0
2018-06-11 10:25:00,30.37,30.41,30.36,30.37,535126.0,25.64,25.6738,25.6316,25.64,535126.0
2018-06-11 10:30:00,30.37,30.41,30.36,30.38,504578.0,25.64,25.6738,25.6316,25.6484,504578.0
2018-06-11 10:35:00,30.38,30.4,30.35,30.35,585648.0,25.6484,25.6653,25.6231,25.6231,585648.0
2018-06-11 10:40:00,30.36,30.36,30.31,30.32,517111.0,25.6316,25.6316,25.5893,25.5978,517111.0
2018-06-11 10:45:00,30.32,30.34,30.28,30.29,503897.0,25.5978,25.6147,25.564,25.5725,503897.0
2018-06-11 10:50:00,30.29,30.31,30.27,30.28,499009.0,25.5725,25.5893,25.5556,25.564,499009.0
2018-06-11 10:55:00,30.28,30.28,30.24,30.24,333112.0,25.564,25.564,25.5302,25.5302,333112.0
2018-06-11 11:00:00,30.25,30.27,30.21,30.22,977831.0,25.5387,25.5556,25.5049,25.5134,977831.0
2018-06-11 11:05:00,30.23,30.23,30.18,30.2,614767.0,25.5218,25.5218,25.4796,25.4965,614767.0
2018-06-11 11:10:00,30.21,30.21,30.16,30.19,567967.0,25.5049,25.5049,25.4627,25.488,567967.0
2018-06-11 11:15:00,30.2,30.2,30.15,30.18,413162.0,25.4965,25.4965,25.4543,25.4796,413162.0
2018-06-11 11:20:00,30.18,30.23,30.16,30.23,448920.0,25.4796,25.5218,25.4627,25.5218,448920.0
2018-06-11 11:25:00,30.22,30.23,30.2,30.21,457263.0,25.5134,25.5218,25.4965,25.5049,457263.0
2018-06-11 11:30:00,30.21,30.23,30.17,30.2,444723.0,25.5049,25.5218,25.4711,25.4965,444723.0
2018-06-11 11:35:00,30.21,30.23,30.19,30.2,338292.0,25.5049,25.5218,25.488,25.4965,338292.0
2018-06-11 11:40:00,30.21,30.23,30.19,30.21,390481.0,25.5049,25.5218,25.488,25.5049,390481.0
2018-06-11 11:45:00,30.21,30.24,30.2,30.21,497203.0,25.5049,25.5302,25.4965,25.5049,497203.0
2018-06-11 11:50:00,30.21,30.26,30.21,30.23,416611.0,25.5049,25.5471,25.5049,25.5218,416611.0
2018-06-11 11:55:00,30.24,30.24,30.2,30.2,586624.0,25.5302,25.5302,25.4965,25.4965,586624.0
2018-06-11 12:00:00,30.2,30.22,30.14,30.14,576514.0,25.4965,25.5134,25.4458,25.4458,576514.0
2018-06-11 12:05:00,30.15,30.19,30.13,30.19,360990.0,25.4543,25.488,25.4374,25.488,360990.0
2018-06-11 12:10:00,30.2,30.23,30.19,30.21,408646.0,25.4965,25.5218,25.488,25.5049,408646.0
2018-06-11 12:15:00,30.21,30.23,30.18,30.2,659215.0,25.5049,25.5218,25.4796,25.4965,659215.0
2018-06-11 12:20:00,30.21,30.22,30.19,30.2,234612.0,25.5049,25.5134,25.488,25.4965,234612.0
2018-06-11 12:25:00,30.2,30.22,30.18,30.21,341141.0,25.4965,25.5134,25.4796,25.5049,341141.0
2018-06-11 12:30:00,30.21,30.22,30.19,30.2,119537.0,25.5049,25.5134,25.488,25.4965,119537.0
2018-06-11 12:35:00,30.21,30.21,30.18,30.21,279895.0,25.5049,25.5049,25.4796,25.5049,279895.0
2018-06-11 12:40:00,30.2,30.21,30.19,30.2,229626.0,25.4965,25.5049,25.488,25.4965,229626.0
2018-06-11 12:45:00,30.2,30.22,30.19,30.21,142623.0,25.4965,25.5134,25.488,25.5049,142623.0
2018-06-11 12:50:00,30.21,30.26,30.21,30.25,486001.0,25.5049,25.5471,25.5049,25.5387,486001.0
2018-06-11 12:55:00,30.26,30.26,30.23,30.24,190670.0,25.5471,25.5471,25.5218,25.5302,190670.0
2018-06-11 13:00:00,30.23,30.24,30.22,30.23,201948.0,25.5218,25.5302,25.5134,25.5218,201948.0
2018-06-11 13:05:00,30.22,30.25,30.21,30.25,274640.0,25.5134,25.5387,25.5049,25.5387,274640.0
2018-06-11 13:10:00,30.25,30.26,30.24,30.26,169439.0,25.5387,25.5471,25.5302,25.5471,169439.0
2018-06-11 13:15:00,30.26,30.26,30.22,30.22,205956.0,25.5471,25.5471,25.5134,25.5134,205956.0
2018-06-11 13:20:00,30.23,30.25,30.22,30.22,165365.0,25.5218,25.5387,25.5134,25.5134,165365.0
2018-06-11 13:25:00,30.22,30.25,30.21,30.22,225893.0,25.5134,25.5387,25.5049,25.5134,225893.0
2018-06-11 13:30:00,30.22,30.23,30.2,30.21,206474.0,25.5134,25.5218,25.4965,25.5049,206474.0
2018-06-11 13:35:00,30.21,30.24,30.21,30.24,348615.0,25.5049,25.5302,25.5049,25.5302,348615.0
2018-06-11 13:40:00,30.24,30.25,30.22,30.24,256231.0,25.5302,25.5387,25.5134,25.5302,256231.0
2018-06-11 13:45:00,30.24,30.24,30.2,30.21,279504.0,25.5302,25.5302,25.4965,25.5049,279504.0
2018-06-11 13:50:00,30.21,30.21,30.19,30.19,110367.0,25.5049,25.5049,25.488,25.488,110367.0
2018-06-11 13:55:00,30.2,30.2,30.17,30.2,186180.0,25.4965,25.4965,25.4711,25.4965,186180.0
2018-06-11 14:00:00,30.2,30.2,30.15,30.18,283528.0,25.4965,25.4965,25.4543,25.4796,283528.0
2018-06-11 14:05:00,30.17,30.18,30.15,30.17,279333.0,25.4711,25.4796,25.4543,25.4711,279333.0
2018-06-11 14:10:00,30.17,30.17,30.15,30.15,108502.0,25.4711,25.4711,25.4543,25.4543,108502.0
2018-06-11 14:15:00,30.15,30.17,30.15,30.16,280390.0,25.4543,25.4711,25.4543,25.4627,280390.0
2018-06-11 14:20:00,30.16,30.17,30.15,30.16,258054.0,25.4627,25.4711,25.4543,25.4627,258054.0
2018-06-11 14:25:00,30.16,30.17,30.16,30.16,125708.0,25.4627,25.4711,25.4627,25.4627,125708.0
2018-06-11 14:30:00,30.17,30.18,30.15,30.17,277216.0,25.4711,25.4796,25.4543,25.4711,277216.0
2018-06-11 14:35:00,30.16,30.17,30.14,30.15,224754.0,25.4627,25.4711,25.4458,25.4543,224754.0
2018-06-11 14:40:00,30.16,30.16,30.13,30.15,270403.0,25.4627,25.4627,25.4374,25.4543,270403.0
2018-06-11 14:45:00,30.14,30.17,30.12,30.13,467190.0,25.4458,25.4711,25.4289,25.4374,467190.0
2018-06-11 14:50:00,30.14,30.14,30.11,30.12,445891.0,25.4458,25.4458,25.4205,25.4289,445891.0
2018-06-11 14:55:00,30.13,30.14,30.12,30.13,197559.0,25.4374,25.4458,25.4289,25.4374,197559.0
2018-06-11 15:00:00,30.14,30.15,30.12,30.14,314108.0,25.4458,25.4543,25.4289,25.4458,314108.0
2018-06-11 15:05:00,30.15,30.19,30.14,30.18,469027.0,25.4543,25.488,25.4458,25.4796,469027.0
2018-06-11 15:10:00,30.18,30.19,30.16,30.18,449481.0,25.4796,25.488,25.4627,25.4796,449481.0
2018-06-11 15:15:00,30.18,30.19,30.17,30.17,251664.0,25.4796,25.488,25.4711,25.4711,251664.0
2018-06-11 15:20:00,30.18,30.19,30.17,30.18,315727.0,25.4796,25.488,25.4711,25.4796,315727.0
2018-06-11 15:25:00,30.19,30.2,30.18,30.2,346899.0,25.488,25.4965,25.4796,25.4965,346899.0
2018-06-11 15:30:00,30.2,30.22,30.18,30.21,463682.0,25.4965,25.5134,25.4796,25.5049,463682.0
2018-06-11 15:35:00,30.21,30.22,30.19,30.2,508889.0,25.5049,25.5134,25.488,25.4965,508889.0
2018-06-11 15:40:00,30.2,30.21,30.17,30.17,533593.0,25.4965,25.5049,25.4711,25.4711,533593.0
2018-06-11 15:45:00,30.18,30.19,30.17,30.18,809174.0,25.4796,25.488,25.4711,25.4796,809174.0
2018-06-11 15:50:00,30.18,30.18,30.1,30.11,858987.0,25.4796,25.4796,25.4121,25.4205,858987.0
2018-06-11 15:55:00,30.1,30.12,30.06,30.07,2739691.0,25.4121,25.4289,25.3783,25.3867,2739691.0
2018-06-12 09:30:00,30.17,30.25,30.12,30.25,1357836.0,25.4711,25.5387,25.4289,25.5387,1357836.0
2018-06-12 09:35:00,30.25,30.27,30.14,30.2,1058096.0,25.5387,25.5556,25.4458,25.4965,1058096.0
2018-06-12 09:40:00,30.2,30.23,30.15,30.15,1169278.0,25.4965,25.5218,25.4543,25.4543,1169278.0
2018-06-12 09:45:00,30.16,30.22,30.15,30.19,747775.0,25.4627,25.5134,25.4543,25.488,747775.0
2018-06-12 09:50:00,30.19,30.22,30.17,30.22,762965.0,25.488,25.5134,25.4711,25.5134,762965.0
2018-06-12 09:55:00,30.22,30.23,30.17,30.18,661627.0,25.5134,25.5218,25.4711,25.4796,661627.0
2018-06-12 10:00:00,30.18,30.21,30.16,30.21,495019.0,25.4796,25.5049,25.4627,25.5049,495019.0
2018-06-12 10:05:00,30.21,30.25,30.2,30.21,1036568.0,25.5049,25.5387,25.4965,25.5049,1036568.0
2018-06-12 10:10:00,30.21,30.24,30.19,30.21,815791.0,25.5049,25.5302,25.488,25.5049,815791.0
2018-06-12 10:15:00,30.21,30.23,30.17,30.18,459510.0,25.5049,25.5218,25.4711,25.4796,459510.0
2018-06-12 10:20:00,30.18,30.19,30.11,30.13,725915.0,25.4796,25.488,25.4205,25.4374,725915.0
2018-06-12 10:25:00,30.13,30.13,30.07,30.08,617893.0,25.4374,25.4374,25.3867,25.3952,617893.0
2018-06-12 10:30:00,30.08,30.11,30.07,30.1,739964.0,25.3952,25.4205,25.3867,25.4121,739964.0
2018-06-12 10:35:00,30.1,30.11,29.99,30.02,1078167.0,25.4121,25.4205,25.3192,25.3445,1078167.0
2018-06-12 10:40:00,30.03,30.09,30.02,30.07,589948.0,25.353,25.4036,25.3445,25.3867,589948.0
2018-06-12 10:45:00,30.07,30.08,30.0,30.01,447812.0,25.3867,25.3952,25.3276,25.3361,447812.0
2018-06-12 10:50:00,30.01,30.06,29.99,30.05,522799.0,25.3361,25.3783,25.3192,25.3698,522799.0
2018-06-12 10:55:00,30.05,30.08,30.03,30.08,365807.0,25.3698,25.3952,25.353,25.3952,365807.0
2018-06-12 11:00:00,30.08,30.1,30.06,30.07,556196.0,25.3952,25.4121,25.3783,25.3867,556196.0
2018-06-12 11:05:00,30.08,30.11,30.07,30.09,498001.0,25.3952,25.4205,25.3867,25.4036,498001.0
2018-06-12 11:10:00,30.09,30.1,30.06,30.08,383820.0,25.4036,25.4121,25.3783,25.3952,383820.0
2018-06-12 11:15:00,30.07,30.09,30.06,30.09,348653.0,25.3867,25.4036,25.3783,25.4036,348653.0
2018-06-12 11:20:00,30.08,30.13,30.08,30.12,395770.0,25.3952,25.4374,25.3952,25.4289,395770.0
2018-06-12 11:25:00,30.11,30.13,30.09,30.1,404278.0,25.4205,25.4374,25.4036,25.4121,404278.0
2018-06-12 11:30:00,30.1,30.13,30.1,30.12,346866.0,25.4121,25.4374,25.4121,25.4289,346866.0
2018-06-12 11:35:00,30.12,30.17,30.11,30.15,508551.0,25.4289,25.4711,25.4205,25.4543,508551.0
2018-06-12 11:40:00,30.15,30.18,30.14,30.17,345103.0,25.4543,25.4796,25.4458,25.4711,345103.0
2018-06-12 11:45:00,30.16,30.17,30.13,30.13,411509.0,25.4627,25.4711,25.4374,25.4374,411509.0
2018-06-12 11:50:00,30.14,30.15,30.13,30.14,322438.0,25.4458,25.4543,25.4374,25.4458,322438.0
2018-06-12 11:55:00,30.14,30.15,30.12,30.14,315886.0,25.4458,25.4543,25.4289,25.4458,315886.0
2018-06-12 12:00:00,30.14,30.15,30.13,30.14,125666.0,25.4458,25.4543,25.4374,25.4458,125666.0
2018-06-12 12:05:00,30.14,30.14,30.1,30.11,201628.0,25.4458,25.4458,25.4121,25.4205,201628.0
2018-06-12 12:10:00,30.11,30.13,30.1,30.11,341882.0,25.4205,25.4374,25.4121,25.4205,341882.0
2018-06-12 12:15:00,30.1,30.12,30.1,30.11,187595.0,25.4121,25.4289,25.4121,25.4205,187595.0
2018-06-12 12:20:00,30.11,30.11,30.08,30.08,321857.0,25.4205,25.4205,25.3952,25.3952,321857.0
2018-06-12 12:25:00,30.08,30.09,30.06,30.07,183632.0,25.3952,25.4036,25.3783,25.3867,183632.0
2018-06-12 12:30:00,30.07,30.08,30.04,30.05,451085.0,25.3867,25.3952,25.3614,25.3698,451085.0
2018-06-12 12:35:00,30.05,30.05,30.02,30.02,313364.0,25.3698,25.3698,25.3445,25.3445,313364.0
2018-06-12 12:40:00,30.03,30.05,30.02,30.04,299585.0,25.353,25.3698,25.3445,25.3614,299585.0
2018-06-12 12:45:00,30.04,30.04,30.02,30.02,205782.0,25.3614,25.3614,25.3445,25.3445,205782.0
2018-06-12 12:50:00,30.02,30.04,30.01,30.01,391147.0,25.3445,25.3614,25.3361,25.3361,391147.0
2018-06-12 12:55:00,30.02,30.04,30.01,30.02,452235.0,25.3445,25.3614,25.3361,25.3445,452235.0
2018-06-12 13:00:00,30.01,30.02,30.01,30.01,106045.0,25.3361,25.3445,25.3361,25.3361,106045.0
2018-06-12 13:05:00,30.02,30.03,30.01,30.03,556820.0,25.3445,25.353,25.3361,25.353,556820.0
2018-06-12 13:10:00,30.03,30.03,29.97,30.01,1206578.0,25.353,25.353,25.3023,25.3361,1206578.0
2018-06-12 13:15:00,30.01,30.06,29.99,30.0,650612.0,25.3361,25.3783,25.3192,25.3276,650612.0
2018-06-12 13:20:00,29.99,30.01,29.97,30.0,504769.0,25.3192,25.3361,25.3023,25.3276,504769.0
2018-06-12 13:25:00,29.99,30.0,29.96,29.96,280309.0,25.3192,25.3276,25.2939,25.2939,280309.0
2018-06-12 13:30:00,29.97,29.97,29.95,29.96,619479.0,25.3023,25.3023,25.2854,25.2939,619479.0
2018-06-12 13:35:00,29.96,29.99,29.95,29.96,283166.0,25.2939,25.3192,25.2854,25.2939,283166.0
2018-06-12 13:40:00,29.96,29.97,29.95,29.96,177247.0,25.2939,25.3023,25.2854,25.2939,177247.0
2018-06-12 13:45:00,29.96,29.97,29.89,29.89,878399.0,25.2939,25.3023,25.2348,25.2348,878399.0
2018-06-12 13:50:00,29.9,29.92,29.89,29.9,519989.0,25.2432,25.2601,25.2348,25.2432,519989.0
2018-06-12 13:55:00,29.9,29.9,29.87,29.89,557633.0,25.2432,25.2432,25.2179,25.2348,557633.0
2018-06-12 14:00:00,29.9,29.95,29.89,29.94,709908.0,25.2432,25.2854,25.2348,25.277,709908.0
2018-06-12 14:05:00,29.94,29.95,29.92,29.93,298845.0,25.277,25.2854,25.2601,25.2685,298845.0
2018-06-12 14:10:00,29.92,29.93,29.89,29.92,430325.0,25.2601,25.2685,25.2348,25.2601,430325.0
2018-06-12 14:15:00,29.92,29.92,29.87,29.89,483725.0,25.2601,25.2601,25.2179,25.2348,483725.0
2018-06-12 14:20:00,29.89,29.89,29.85,29.86,636934.0,25.2348,25.2348,25.201,25.2094,636934.0
2018-06-12 14:25:00,29.86,29.88,29.82,29.84,632745.0,25.2094,25.2263,25.1757,25.1925,632745.0
2018-06-12 14:30:00,29.83,29.85,29.81,29.82,786373.0,25.1841,25.201,25.1672,25.1757,786373.0
2018-06-12 14:35:00,29.82,29.84,29.81,29.81,448017.0,25.1757,25.1925,25.1672,25.1672,448017.0
2018-06-12 14:40:00,29.82,29.84,29.81,29.83,446786.0,25.1757,25.1925,25.1672,25.1841,446786.0
2018-06-12 14:45:00,29.83,29.84,29.8,29.82,624489.0,25.1841,25.1925,25.1588,25.1757,624489.0
2018-06-12 14:50:00,29.82,29.83,29.79,29.79,553452.0,25.1757,25.1841,25.1503,25.1503,553452.0
2018-06-12 14:55:00,29.8,29.8,29.75,29.75,723412.0,25.1588,25.1588,25.1166,25.1166,723412.0
2018-06-12 15:00:00,29.75,29.81,29.75,29.8,638069.0,25.1166,25.1672,25.1166,25.1588,638069.0
2018-06-12 15:05:00,29.79,29.83,29.79,29.81,554180.0,25.1503,25.1841,25.1503,25.1672,554180.0
2018-06-12 15:10:00,29.82,29.84,29.81,29.82,543382.0,25.1757,25.1925,25.1672,25.1757,543382.0
2018-06-12 15:15:00,29.82,29.86,29.82,29.83,491532.0,25.1757,25.2094,25.1757,25.1841,491532.0
2018-06-12 15:20:00,29.83,29.86,29.82,29.85,602246.0,25.1841,25.2094,25.1757,25.201,602246.0
2018-06-12 15:25:00,29.85,29.86,29.83,29.83,399072.0,25.201,25.2094,25.1841,25.1841,399072.0
2018-06-12 15:30:00,29.83,29.87,29.83,29.87,534106.0,25.1841,25.2179,25.1841,25.2179,534106.0
2018-06-12 15:35:00,29.87,29.9,29.85,29.88,737581.0,25.2179,25.2432,25.201,25.2263,737581.0
2018-06-12 15:40:00,29.88,29.9,29.86,29.87,616867.0,25.2263,25.2432,25.2094,25.2179,616867.0
2018-06-12 15:45:00,29.87,29.89,29.85,29.87,695464.0,25.2179,25.2348,25.201,25.2179,695464.0
2018-06-12 15:50:00,29.87,29.91,29.86,29.9,1151331.0,25.2179,25.2516,25.2094,25.2432,1151331.0
2018-06-12 15:55:00,29.9,29.91,29.87,29.89,1798822.0,25.2432,25.2516,25.2179,25.2348,1798822.0
2018-06-13 09:30:00,29.98,30.0,29.87,29.87,1424615.0,25.3107,25.3276,25.2179,25.2179,1424615.0
2018-06-13 09:35:00,29.87,30.0,29.85,29.94,1575522.0,25.2179,25.3276,25.201,25.277,1575522.0
2018-06-13 09:40:00,29.93,29.94,29.85,29.86,586343.0,25.2685,25.277,25.201,25.2094,586343.0
2018-06-13 09:45:00,29.86,29.87,29.8,29.85,1170498.0,25.2094,25.2179,25.1588,25.201,1170498.0
2018-06-13 09:50:00,29.85,29.85,29.73,29.78,1262322.0,25.201,25.201,25.0997,25.1419,1262322.0
2018-06-13 09:55:00,29.78,29.78,29.69,29.74,1206873.0,25.1419,25.1419,25.0659,25.1081,1206873.0
2018-06-13 10:00:00,29.75,29.8,29.71,29.78,633878.0,25.1166,25.1588,25.0828,25.1419,633878.0
2018-06-13 10:05:00,29.79,29.83,29.78,29.82,819771.0,25.1503,25.1841,25.1419,25.1757,819771.0
2018-06-13 10:10:00,29.83,29.84,29.77,29.79,707429.0,25.1841,25.1925,25.1334,25.1503,707429.0
2018-06-13 10:15:00,29.79,29.83,29.78,29.82,455989.0,25.1503,25.1841,25.1419,25.1757,455989.0
2018-06-13 10:20:00,29.82,29.85,29.77,29.84,523712.0,25.1757,25.201,25.1334,25.1925,523712.0
2018-06-13 10:25:00,29.85,29.85,29.82,29.84,354810.0,25.201,25.201,25.1757,25.1925,354810.0
2018-06-13 10:30:00,29.84,29.89,29.84,29.85,698105.0,25.1925,25.2348,25.1925,25.201,698105.0
2018-06-13 10:35:00,29.86,29.9,29.84,29.86,690172.0,25.2094,25.2432,25.1925,25.2094,690172.0
2018-06-13 10:40:00,29.85,29.88,29.85,29.85,334282.0,25.201,25.2263,25.201,25.201,334282.0
2018-06-13 10:45:00,29.85,29.86,29.81,29.81,474436.0,25.201,25.2094,25.1672,25.1672,474436.0
2018-06-13 10:50:00,29.81,29.82,29.77,29.77,669739.0,25.1672,25.1757,25.1334,25.1334,669739.0
2018-06-13 10:55:00,29.78,29.78,29.74,29.75,524749.0,25.1419,25.1419,25.1081,25.1166,524749.0
2018-06-13 11:00:00,29.76,29.81,29.75,29.8,765186.0,25.125,25.1672,25.1166,25.1588,765186.0
2018-06-13 11:05:00,29.8,29.8,29.76,29.76,369986.0,25.1588,25.1588,25.125,25.125,369986.0
2018-06-13 11:10:00,29.77,29.78,29.74,29.74,632761.0,25.1334,25.1419,25.1081,25.1081,632761.0
2018-06-13 11:15:00,29.75,29.77,29.73,29.74,455121.0,25.1166,25.1334,25.0997,25.1081,455121.0
2018-06-13 11:20:00,29.75,29.77,29.74,29.75,354678.0,25.1166,25.1334,25.1081,25.1166,354678.0
2018-06-13 11:25:00,29.75,29.78,29.73,29.77,280652.0,25.1166,25.1419,25.0997,25.1334,280652.0
2018-06-13 11:30:00,29.77,29.82,29.76,29.82,389167.0,25.1334,25.1757,25.125,25.1757,389167.0
2018-06-13 11:35:00,29.82,29.85,29.81,29.85,335555.0,25.1757,25.201,25.1672,25.201,335555.0
2018-06-13 11:40:00,29.85,29.86,29.83,29.85,423515.0,25.201,25.2094,25.1841,25.201,423515.0
2018-06-13 11:45:00,29.85,29.85,29.81,29.83,258977.0,25.201,25.201,25.1672,25.1841,258977.0
2018-06-13 11:50:00,29.83,29.87,29.82,29.85,418904.0,25.1841,25.2179,25.1757,25.201,418904.0
2018-06-13 11:55:00,29.86,29.88,29.85,29.86,184566.0,25.2094,25.2263,25.201,25.2094,184566.0
2018-06-13 12:00:00,29.87,29.91,29.85,29.91,471690.0,25.2179,25.2516,25.201,25.2516,471690.0
2018-06-13 12:05:00,29.9,29.93,29.9,29.93,368533.0,25.2432,25.2685,25.2432,25.2685,368533.0
2018-06-13 12:10:00,29.92,29.94,29.91,29.92,538543.0,25.2601,25.277,25.2516,25.2601,538543.0
2018-06-13 12:15:00,29.92,29.93,29.88,29.88,413991.0,25.2601,25.2685,25.2263,25.2263,413991.0
2018-06-13 12:20:00,29.88,29.91,29.87,29.9,367779.0,25.2263,25.2516,25.2179,25.2432,367779.0
2018-06-13 12:25:00,29.9,29.92,29.89,29.9,412399.0,25.2432,25.2601,25.2348,25.2432,412399.0
2018-06-13 12:30:00,29.9,29.91,29.89,29.89,172433.0,25.2432,25.2516,25.2348,25.2348,172433.0
2018-06-13 12:35:00,29.89,29.91,29.89,29.9,280932.0,25.2348,25.2516,25.2348,25.2432,280932.0
2018-06-13 12:40:00,29.9,29.91,29.89,29.9,171427.0,25.2432,25.2516,25.2348,25.2432,171427.0
2018-06-13 12:45:00,29.9,29.91,29.88,29.89,264653.0,25.2432,25.2516,25.2263,25.2348,264653.0
2018-06-13 12:50:00,29.9,29.9,29.87,29.88,170168.0,25.2432,25.2432,25.2179,25.2263,170168.0
2018-06-13 12:55:00,29.88,29.89,29.87,29.88,182303.0,25.2263,25.2348,25.2179,25.2263,182303.0
2018-06-13 13:00:00,29.88,29.9,29.87,29.9,402516.0,25.2263,25.2432,25.2179,25.2432,402516.0
2018-06-13 13:05:00,29.9,29.92,29.89,29.91,679829.0,25.2432,25.2601,25.2348,25.2516,679829.0
2018-06-13 13:10:00,29.91,29.93,29.9,29.91,574773.0,25.2516,25.2685,25.2432,25.2516,574773.0
2018-06-13 13:15:00,29.92,29.96,29.91,29.96,377789.0,25.2601,25.2939,25.2516,25.2939,377789.0
2018-06-13 13:20:00,29.96,29.97,29.95,29.96,696269.0,25.2939,25.3023,25.2854,25.2939,696269.0
2018-06-13 13:25:00,29.96,29.98,29.96,29.97,514004.0,25.2939,25.3107,25.2939,25.3023,514004.0
2018-06-13 13:30:00,29.97,29.98,29.95,29.98,405688.0,25.3023,25.3107,25.2854,25.3107,405688.0
2018-06-13 13:35:00,29.97,29.98,29.96,29.98,329129.0,25.3023,25.3107,25.2939,25.3107,329129.0
2018-06-13 13:40:00,29.98,29.99,29.96,29.97,548325.0,25.3107,25.3192,25.2939,25.3023,548325.0
2018-06-13 13:45:00,29.97,29.98,29.96,29.96,152254.0,25.3023,25.3107,25.2939,25.2939,152254.0
2018-06-13 13:50:00,29.96,29.97,29.92,29.94,337851.0,25.2939,25.3023,25.2601,25.277,337851.0
2018-06-13 13:55:00,29.94,29.95,29.92,29.95,283515.0,25.277,25.2854,25.2601,25.2854,283515.0
2018-06-13 14:00:00,29.95,30.19,29.92,30.16,4125931.0,25.2854,25.488,25.2601,25.4627,4125931.0
2018-06-13 14:05:00,30.16,30.26,30.14,30.24,2287946.0,25.4627,25.5471,25.4458,25.5302,2287946.0
2018-06-13 14:10:00,30.23,30.29,30.18,30.19,1681145.0,25.5218,25.5725,25.4796,25.488,1681145.0
2018-06-13 14:15:00,30.2,30.22,30.15,30.19,1677882.0,25.4965,25.5134,25.4543,25.488,1677882.0
2018-06-13 14:20:00,30.19,30.2,30.1,30.12,1287744.0,25.488,25.4965,25.4121,25.4289,1287744.0
2018-06-13 14:25:00,30.12,30.14,30.08,30.1,1521071.0,25.4289,25.4458,25.3952,25.4121,1521071.0
2018-06-13 14:30:00,30.1,30.29,30.09,30.29,1898119.0,25.4121,25.5725,25.4036,25.5725,1898119.0
2018-06-13 14:35:00,30.29,30.35,30.28,30.35,1642871.0,25.5725,25.6231,25.564,25.6231,1642871.0
2018-06-13 14:40:00,30.34,30.36,30.24,30.26,2098863.0,25.6147,25.6316,25.5302,25.5471,2098863.0
2018-06-13 14:45:00,30.26,30.27,30.2,30.21,949229.0,25.5471,25.5556,25.4965,25.5049,949229.0
2018-06-13 14:50:00,30.2,30.23,30.12,30.13,924800.0,25.4965,25.5218,25.4289,25.4374,924800.0
2018-06-13 14:55:00,30.13,30.15,30.05,30.08,977917.0,25.4374,25.4543,25.3698,25.3952,977917.0
2018-06-13 15:00:00,30.09,30.14,30.09,30.11,746991.0,25.4036,25.4458,25.4036,25.4205,746991.0
2018-06-13 15:05:00,30.12,30.14,30.09,30.1,583550.0,25.4289,25.4458,25.4036,25.4121,583550.0
2018-06-13 15:10:00,30.11,30.11,30.07,30.07,754725.0,25.4205,25.4205,25.3867,25.3867,754725.0
2018-06-13 15:15:00,30.07,30.09,30.01,30.04,1013071.0,25.3867,25.4036,25.3361,25.3614,1013071.0
2018-06-13 15:20:00,30.04,30.07,30.03,30.05,589312.0,25.3614,25.3867,25.353,25.3698,589312.0
2018-06-13 15:25:00,30.04,30.06,30.01,30.01,739175.0,25.3614,25.3783,25.3361,25.3361,739175.0
2018-06-13 15:30:00,30.01,30.03,29.99,30.0,1296015.0,25.3361,25.353,25.3192,25.3276,1296015.0
2018-06-13 15:35:00,30.01,30.01,29.93,29.95,972568.0,25.3361,25.3361,25.2685,25.2854,972568.0
2018-06-13 15:40:00,29.95,29.97,29.93,29.95,906454.0,25.2854,25.3023,25.2685,25.2854,906454.0
2018-06-13 15:45:00,29.95,29.96,29.88,29.88,1393536.0,25.2854,25.2939,25.2263,25.2263,1393536.0
2018-06-13 15:50:00,29.88,29.91,29.87,29.89,1155828.0,25.2263,25.2516,25.2179,25.2348,1155828.0
2018-06-13 15:55:00,29.89,29.9,29.83,29.84,3316293.0,25.2348,25.2432,25.1841,25.1925,3316293.0
2018-06-14 09:30:00,30.05,30.05,29.73,29.73,3306805.0,25.3698,25.3698,25.0997,25.0997,3306805.0
2018-06-14 09:35:00,29.74,29.8,29.47,29.49,4718879.0,25.1081,25.1588,24.8802,24.8971,4718879.0
2018-06-14 09:40:00,29.49,29.58,29.46,29.56,3356732.0,24.8971,24.973,24.8717,24.9562,3356732.0
2018-06-14 09:45:00,29.56,29.65,29.54,29.62,2377917.0,24.9562,25.0321,24.9393,25.0068,2377917.0
2018-06-14 09:50:00,29.62,29.62,29.56,29.6,1135486.0,25.0068,25.0068,24.9562,24.9899,1135486.0
2018-06-14 09:55:00,29.59,29.6,29.53,29.59,1261056.0,24.9815,24.9899,24.9308,24.9815,1261056.0
2018-06-14 10:00:00,29.59,29.69,29.57,29.65,1512283.0,24.9815,25.0659,24.9646,25.0321,1512283.0
2018-06-14 10:05:00,29.65,29.71,29.64,29.66,949514.0,25.0321,25.0828,25.0237,25.0406,949514.0
2018-06-14 10:10:00,29.66,29.68,29.62,29.66,553344.0,25.0406,25.0575,25.0068,25.0406,553344.0
2018-06-14 10:15:00,29.66,29.72,29.65,29.68,1018921.0,25.0406,25.0912,25.0321,25.0575,1018921.0
2018-06-14 10:20:00,29.69,29.71,29.65,29.66,1147713.0,25.0659,25.0828,25.0321,25.0406,1147713.0
2018-06-14 10:25:00,29.66,29.71,29.64,29.67,1050908.0,25.0406,25.0828,25.0237,25.049,1050908.0
2018-06-14 10:30:00,29.67,29.67,29.57,29.58,1456521.0,25.049,25.049,24.9646,24.973,1456521.0
2018-06-14 10:35:00,29.57,29.62,29.55,29.57,850185.0,24.9646,25.0068,24.9477,24.9646,850185.0
2018-06-14 10:40:00,29.56,29.61,29.56,29.59,667042.0,24.9562,24.9984,24.9562,24.9815,667042.0
2018-06-14 10:45:00,29.59,29.61,29.56,29.57,502770.0,24.9815,24.9984,24.9562,24.9646,502770.0
2018-06-14 10:50:00,29.57,29.57,29.52,29.53,795938.0,24.9646,24.9646,24.9224,24.9308,795938.0
2018-06-14 10:55:00,29.53,29.53,29.44,29.45,2136327.0,24.9308,24.9308,24.8548,24.8633,2136327.0
2018-06-14 11:00:00,29.45,29.55,29.4,29.54,2043776.0,24.8633,24.9477,24.8211,24.9393,2043776.0
2018-06-14 11:05:00,29.54,29.54,29.41,29.44,1518494.0,24.9393,24.9393,24.8295,24.8548,1518494.0
2018-06-14 11:10:00,29.44,29.48,29.38,29.4,1509996.0,24.8548,24.8886,24.8042,24.8211,1509996.0
2018-06-14 11:15:00,29.4,29.44,29.38,29.44,1171834.0,24.8211,24.8548,24.8042,24.8548,1171834.0
2018-06-14 11:20:00,29.44,29.45,29.4,29.41,889293.0,24.8548,24.8633,24.8211,24.8295,889293.0
2018-06-14 11:25:00,29.41,29.47,29.4,29.47,892686.0,24.8295,24.8802,24.8211,24.8802,892686.0
2018-06-14 11:30:00,29.46,29.49,29.4,29.42,838813.0,24.8717,24.8971,24.8211,24.838,838813.0
2018-06-14 11:35:00,29.42,29.5,29.41,29.5,900648.0,24.838,24.9055,24.8295,24.9055,900648.0
2018-06-14 11:40:00,29.49,29.52,29.47,29.47,632048.0,24.8971,24.9224,24.8802,24.8802,632048.0
2018-06-14 11:45:00,29.47,29.51,29.46,29.48,442776.0,24.8802,24.9139,24.8717,24.8886,442776.0
2018-06-14 11:50:00,29.48,29.49,29.45,29.46,343742.0,24.8886,24.8971,24.8633,24.8717,343742.0
2018-06-14 11:55:00,29.46,29.49,29.45,29.48,478789.0,24.8717,24.8971,24.8633,24.8886,478789.0
2018-06-14 12:00:00,29.48,29.51,29.47,29.51,349459.0,24.8886,24.9139,24.8802,24.9139,349459.0
2018-06-14 12:05:00,29.5,29.51,29.47,29.48,305176.0,24.9055,24.9139,24.8802,24.8886,305176.0
2018-06-14 12:10:00,29.47,29.48,29.43,29.44,652004.0,24.8802,24.8886,24.8464,24.8548,652004.0
2018-06-14 12:15:00,29.44,29.45,29.42,29.43,428508.0,24.8548,24.8633,24.838,24.8464,428508.0
2018-06-14 12:20:00,29.43,29.45,29.42,29.43,409567.0,24.8464,24.8633,24.838,24.8464,409567.0
2018-06-14 12:25:00,29.44,29.44,29.4,29.41,460992.0,24.8548,24.8548,24.8211,24.8295,460992.0
2018-06-14 12:30:00,29.42,29.44,29.41,29.43,434815.0,24.838,24.8548,24.8295,24.8464,434815.0
2018-06-14 12:35:00,29.43,29.48,29.43,29.45,512043.0,24.8464,24.8886,24.8464,24.8633,512043.0
2018-06-14 12:40:00,29.45,29.47,29.43,29.43,288812.0,24.8633,24.8802,24.8464,24.8464,288812.0
2018-06-14 12:45:00,29.43,29.44,29.4,29.41,446850.0,24.8464,24.8548,24.8211,24.8295,446850.0
2018-06-14 12:50:00,29.41,29.42,29.39,29.41,783609.0,24.8295,24.838,24.8126,24.8295,783609.0
2018-06-14 12:55:00,29.4,29.41,29.39,29.39,383756.0,24.8211,24.8295,24.8126,24.8126,383756.0
2018-06-14 13:00:00,29.4,29.44,29.39,29.41,438603.0,24.8211,24.8548,24.8126,24.8295,438603.0
2018-06-14 13:05:00,29.42,29.48,29.4,29.48,883259.0,24.838,24.8886,24.8211,24.8886,883259.0
2018-06-14 13:10:00,29.48,29.48,29.45,29.48,379849.0,24.8886,24.8886,24.8633,24.8886,379849.0
2018-06-14 13:15:00,29.47,29.5,29.45,29.5,468884.0,24.8802,24.9055,24.8633,24.9055,468884.0
2018-06-14 13:20:00,29.5,29.51,29.48,29.49,476724.0,24.9055,24.9139,24.8886,24.8971,476724.0
2018-06-14 13:25:00,29.49,29.51,29.48,29.5,450951.0,24.8971,24.9139,24.8886,24.9055,450951.0
2018-06-14 13:30:00,29.49,29.55,29.48,29.55,478817.0,24.8971,24.9477,24.8886,24.9477,478817.0
2018-06-14 13:35:00,29.54,29.56,29.52,29.53,533341.0,24.9393,24.9562,24.9224,24.9308,533341.0
2018-06-14 13:40:00,29.53,29.53,29.51,29.53,313147.0,24.9308,24.9308,24.9139,24.9308,313147.0
2018-06-14 13:45:00,29.53,29.55,29.51,29.51,330675.0,24.9308,24.9477,24.9139,24.9139,330675.0
2018-06-14 13:50:00,29.52,29.52,29.5,29.52,231662.0,24.9224,24.9224,24.9055,24.9224,231662.0
2018-06-14 13:55:00,29.52,29.55,29.5,29.51,403328.0,24.9224,24.9477,24.9055,24.9139,403328.0
2018-06-14 14:00:00,29.5,29.52,29.49,29.51,450049.0,24.9055,24.9224,24.8971,24.9139,450049.0
2018-06-14 14:05:00,29.5,29.52,29.49,29.49,566805.0,24.9055,24.9224,24.8971,24.8971,566805.0
2018-06-14 14:10:00,29.49,29.55,29.48,29.53,467403.0,24.8971,24.9477,24.8886,24.9308,467403.0
2018-06-14 14:15:00,29.53,29.55,29.49,29.51,433573.0,24.9308,24.9477,24.8971,24.9139,433573.0
2018-06-14 14:20:00,29.51,29.55,29.5,29.55,266599.0,24.9139,24.9477,24.9055,24.9477,266599.0
2018-06-14 14:25:00,29.55,29.55,29.53,29.54,348374.0,24.9477,24.9477,24.9308,24.9393,348374.0
2018-06-14 14:30:00,29.55,29.55,29.5,29.51,346837.0,24.9477,24.9477,24.9055,24.9139,346837.0
2018-06-14 14:35:00,29.52,29.53,29.5,29.51,242083.0,24.9224,24.9308,24.9055,24.9139,242083.0
2018-06-14 14:40:00,29.51,29.53,29.51,29.52,355246.0,24.9139,24.9308,24.9139,24.9224,355246.0
2018-06-14 14:45:00,29.53,29.54,29.52,29.53,197118.0,24.9308,24.9393,24.9224,24.9308,197118.0
2018-06-14 14:50:00,29.53,29.53,29.51,29.51,421613.0,24.9308,24.9308,24.9139,24.9139,421613.0
2018-06-14 14:55:00,29.51,29.52,29.48,29.48,450340.0,24.9139,24.9224,24.8886,24.8886,450340.0
2018-06-14 15:00:00,29.49,29.5,29.47,29.49,441431.0,24.8971,24.9055,24.8802,24.8971,441431.0
2018-06-14 15:05:00,29.5,29.51,29.49,29.51,250283.0,24.9055,24.9139,24.8971,24.9139,250283.0
2018-06-14 15:10:00,29.5,29.52,29.49,29.5,836296.0,24.9055,24.9224,24.8971,24.9055,836296.0
2018-06-14 15:15:00,29.5,29.51,29.48,29.51,640515.0,24.9055,24.9139,24.8886,24.9139,640515.0
2018-06-14 15:20:00,29.51,29.54,29.5,29.54,560611.0,24.9139,24.9393,24.9055,24.9393,560611.0
2018-06-14 15:25:00,29.54,29.54,29.51,29.51,584079.0,24.9393,24.9393,24.9139,24.9139,584079.0
2018-06-14 15:30:00,29.51,29.53,29.51,29.52,713642.0,24.9139,24.9308,24.9139,24.9224,713642.0
2018-06-14 15:35:00,29.52,29.53,29.5,29.51,436723.0,24.9224,24.9308,24.9055,24.9139,436723.0
2018-06-14 15:40:00,29.51,29.54,29.5,29.53,1180748.0,24.9139,24.9393,24.9055,24.9308,1180748.0
2018-06-14 15:45:00,29.54,29.55,29.52,29.55,904720.0,24.9393,24.9477,24.9224,24.9477,904720.0
2018-06-14 15:50:00,29.55,29.55,29.5,29.51,1398753.0,24.9477,24.9477,24.9055,24.9139,1398753.0
2018-06-14 15:55:00,29.51,29.54,29.5,29.52,4715336.0,24.9139,24.9393,24.9055,24.9224,4715336.0
2018-06-15 09:30:00,29.25,29.29,29.12,29.17,13472383.0,24.6944,24.7282,24.5847,24.6269,13472383.0
2018-06-15 09:35:00,29.18,29.2,29.05,29.2,2617909.0,24.6353,24.6522,24.5256,24.6522,2617909.0
2018-06-15 09:40:00,29.2,29.24,29.1,29.14,1697267.0,24.6522,24.686,24.5678,24.6016,1697267.0
2018-06-15 09:45:00,29.14,29.24,29.13,29.21,910461.0,24.6016,24.686,24.5931,24.6607,910461.0
2018-06-15 09:50:00,29.21,29.25,29.17,29.18,950593.0,24.6607,24.6944,24.6269,24.6353,950593.0
2018-06-15 09:55:00,29.18,29.2,29.14,29.18,1128887.0,24.6353,24.6522,24.6016,24.6353,1128887.0
2018-06-15 10:00:00,29.18,29.19,29.08,29.13,1372991.0,24.6353,24.6438,24.5509,24.5931,1372991.0
2018-06-15 10:05:00,29.13,29.13,29.04,29.06,1851006.0,24.5931,24.5931,24.5171,24.534,1851006.0
2018-06-15 10:10:00,29.05,29.07,29.03,29.04,1043609.0,24.5256,24.5425,24.5087,24.5171,1043609.0
2018-06-15 10:15:00,29.05,29.05,28.97,29.0,2408969.0,24.5256,24.5256,24.458,24.4834,2408969.0
2018-06-15 10:20:00,29.01,29.01,28.96,28.97,1024773.0,24.4918,24.4918,24.4496,24.458,1024773.0
2018-06-15 10:25:00,28.97,29.0,28.96,28.96,1078189.0,24.458,24.4834,24.4496,24.4496,1078189.0
2018-06-15 10:30:00,28.96,28.98,28.86,28.89,2179533.0,24.4496,24.4665,24.3652,24.3905,2179533.0
2018-06-15 10:35:00,28.89,29.03,28.88,29.0,1810943.0,24.3905,24.5087,24.3821,24.4834,1810943.0
2018-06-15 10:40:00,28.99,29.04,28.93,29.04,1492945.0,24.4749,24.5171,24.4243,24.5171,1492945.0
2018-06-15 10:45:00,29.04,29.11,29.03,29.1,1528784.0,24.5171,24.5762,24.5087,24.5678,1528784.0
2018-06-15 10:50:00,29.1,29.13,29.07,29.1,1210197.0,24.5678,24.5931,24.5425,24.5678,1210197.0
2018-06-15 10:55:00,29.11,29.16,29.1,29.15,749081.0,24.5762,24.6185,24.5678,24.61,749081.0
2018-06-15 11:00:00,29.15,29.2,29.12,29.2,1129278.0,24.61,24.6522,24.5847,24.6522,1129278.0
2018-06-15 11:05:00,29.2,29.23,29.18,29.21,792428.0,24.6522,24.6775,24.6353,24.6607,792428.0
2018-06-15 11:10:00,29.21,29.22,29.14,29.15,660378.0,24.6607,24.6691,24.6016,24.61,660378.0
2018-06-15 11:15:00,29.15,29.16,29.1,29.11,454639.0,24.61,24.6185,24.5678,24.5762,454639.0
2018-06-15 11:20:00,29.12,29.14,29.1,29.13,524793.0,24.5847,24.6016,24.5678,24.5931,524793.0
2018-06-15 11:25:00,29.14,29.15,29.06,29.06,622866.0,24.6016,24.61,24.534,24.534,622866.0
2018-06-15 11:30:00,29.07,29.09,29.02,29.02,484085.0,24.5425,24.5594,24.5003,24.5003,484085.0
2018-06-15 11:35:00,29.03,29.08,29.01,29.08,446725.0,24.5087,24.5509,24.4918,24.5509,446725.0
2018-06-15 11:40:00,29.08,29.1,29.06,29.08,557569.0,24.5509,24.5678,24.534,24.5509,557569.0
2018-06-15 11:45:00,29.07,29.08,29.03,29.04,367258.0,24.5425,24.5509,24.5087,24.5171,367258.0
2018-06-15 11:50:00,29.05,29.12,29.04,29.12,329653.0,24.5256,24.5847,24.5171,24.5847,329653.0
2018-06-15 11:55:00,29.12,29.13,29.1,29.13,413638.0,24.5847,24.5931,24.5678,24.5931,413638.0
2018-06-15 12:00:00,29.13,29.14,29.12,29.14,320198.0,24.5931,24.6016,24.5847,24.6016,320198.0
2018-06-15 12:05:00,29.14,29.14,29.1,29.11,347177.0,24.6016,24.6016,24.5678,24.5762,347177.0
2018-06-15 12:10:00,29.11,29.11,29.09,29.11,306514.0,24.5762,24.5762,24.5594,24.5762,306514.0
2018-06-15 12:15:00,29.1,29.17,29.1,29.17,415483.0,24.5678,24.6269,24.5678,24.6269,415483.0
2018-06-15 12:20:00,29.16,29.2,29.15,29.19,392498.0,24.6185,24.6522,24.61,24.6438,392498.0
2018-06-15 12:25:00,29.19,29.19,29.15,29.16,377670.0,24.6438,24.6438,24.61,24.6185,377670.0
2018-06-15 12:30:00,29.16,29.16,29.13,29.15,267368.0,24.6185,24.6185,24.5931,24.61,267368.0
2018-06-15 12:35:00,29.14,29.16,29.13,29.16,302551.0,24.6016,24.6185,24.5931,24.6185,302551.0
2018-06-15 12:40:00,29.16,29.19,29.15,29.18,416126.0,24.6185,24.6438,24.61,24.6353,416126.0
2018-06-15 12:45:00,29.18,29.18,29.15,29.16,393740.0,24.6353,24.6353,24.61,24.6185,393740.0
2018-06-15 12:50:00,29.16,29.19,29.15,29.19,471360.0,24.6185,24.6438,24.61,24.6438,471360.0
2018-06-15 12:55:00,29.18,29.22,29.18,29.21,787854.0,24.6353,24.6691,24.6353,24.6607,787854.0
2018-06-15 13:00:00,29.21,29.25,29.2,29.24,654040.0,24.6607,24.6944,24.6522,24.686,654040.0
2018-06-15 13:05:00,29.23,29.26,29.23,29.25,896414.0,24.6775,24.7029,24.6775,24.6944,896414.0
2018-06-15 13:10:00,29.26,29.26,29.23,29.24,523034.0,24.7029,24.7029,24.6775,24.686,523034.0
2018-06-15 13:15:00,29.25,29.27,29.24,29.25,495105.0,24.6944,24.7113,24.686,24.6944,495105.0
2018-06-15 13:20:00,29.25,29.26,29.22,29.23,232082.0,24.6944,24.7029,24.6691,24.6775,232082.0
2018-06-15 13:25:00,29.22,29.23,29.21,29.21,344072.0,24.6691,24.6775,24.6607,24.6607,344072.0
2018-06-15 13:30:00,29.21,29.22,29.21,29.21,192594.0,24.6607,24.6691,24.6607,24.6607,192594.0
2018-06-15 13:35:00,29.21,29.22,29.2,29.21,471196.0,24.6607,24.6691,24.6522,24.6607,471196.0
2018-06-15 13:40:00,29.21,29.22,29.19,29.2,512148.0,24.6607,24.6691,24.6438,24.6522,512148.0
2018-06-15 13:45:00,29.19,29.21,29.17,29.19,384519.0,24.6438,24.6607,24.6269,24.6438,384519.0
2018-06-15 13:50:00,29.19,29.19,29.16,29.16,378188.0,24.6438,24.6438,24.6185,24.6185,378188.0
2018-06-15 13:55:00,29.17,29.18,29.15,29.18,410959.0,24.6269,24.6353,24.61,24.6353,410959.0
2018-06-15 14:00:00,29.18,29.2,29.16,29.18,427051.0,24.6353,24.6522,24.6185,24.6353,427051.0
2018-06-15 14:05:00,29.17,29.21,29.17,29.21,278140.0,24.6269,24.6607,24.6269,24.6607,278140.0
2018-06-15 14:10:00,29.21,29.25,29.2,29.25,466881.0,24.6607,24.6944,24.6522,24.6944,466881.0
2018-06-15 14:15:00,29.24,29.26,29.23,29.26,468214.0,24.686,24.7029,24.6775,24.7029,468214.0
2018-06-15 14:20:00,29.26,29.33,29.25,29.31,1155700.0,24.7029,24.762,24.6944,24.7451,1155700.0
2018-06-15 14:25:00,29.31,29.37,29.3,29.37,725861.0,24.7451,24.7957,24.7366,24.7957,725861.0
2018-06-15 14:30:00,29.37,29.41,29.36,29.39,785912.0,24.7957,24.8295,24.7873,24.8126,785912.0
2018-06-15 14:35:00,29.4,29.4,29.34,29.34,672624.0,24.8211,24.8211,24.7704,24.7704,672624.0
2018-06-15 14:40:00,29.35,29.37,29.32,29.34,571952.0,24.7789,24.7957,24.7535,24.7704,571952.0
2018-06-15 14:45:00,29.35,29.38,29.34,29.34,460520.0,24.7789,24.8042,24.7704,24.7704,460520.0
2018-06-15 14:50:00,29.34,29.38,29.34,29.37,429995.0,24.7704,24.8042,24.7704,24.7957,429995.0
2018-06-15 14:55:00,29.37,29.4,29.37,29.38,492936.0,24.7957,24.8211,24.7957,24.8042,492936.0
2018-06-15 15:00:00,29.38,29.38,29.32,29.33,659215.0,24.8042,24.8042,24.7535,24.762,659215.0
2018-06-15 15:05:00,29.33,29.36,29.33,29.36,406437.0,24.762,24.7873,24.762,24.7873,406437.0
2018-06-15 15:10:00,29.35,29.36,29.34,29.35,313098.0,24.7789,24.7873,24.7704,24.7789,313098.0
2018-06-15 15:15:00,29.34,29.36,29.31,29.32,577495.0,24.7704,24.7873,24.7451,24.7535,577495.0
2018-06-15 15:20:00,29.31,29.32,29.28,29.29,630844.0,24.7451,24.7535,24.7198,24.7282,630844.0
2018-06-15 15:25:00,29.29,29.34,29.28,29.33,873451.0,24.7282,24.7704,24.7198,24.762,873451.0
2018-06-15 15:30:00,29.33,29.34,29.3,29.3,783468.0,24.762,24.7704,24.7366,24.7366,783468.0
2018-06-15 15:35:00,29.3,29.31,29.29,29.29,1175792.0,24.7366,24.7451,24.7282,24.7282,1175792.0
2018-06-15 15:40:00,29.29,29.3,29.25,29.26,1423338.0,24.7282,24.7366,24.6944,24.7029,1423338.0
2018-06-15 15:45:00,29.26,29.27,29.22,29.23,1150576.0,24.7029,24.7113,24.6691,24.6775,1150576.0
2018-06-15 15:50:00,29.24,29.25,29.19,29.21,1500897.0,24.686,24.6944,24.6438,24.6607,1500897.0
2018-06-15 15:55:00,29.21,29.27,29.2,29.27,2833269.0,24.6607,24.7113,24.6522,24.7113,2833269.0
2018-06-18 09:30:00,28.94,28.99,28.93,28.96,1343975.0,24.4327,24.4749,24.4243,24.4496,1343975.0
2018-06-18 09:35:00,28.96,28.96,28.81,28.92,2680827.0,24.4496,24.4496,24.323,24.4158,2680827.0
2018-06-18 09:40:00,28.92,29.09,28.91,29.08,1400891.0,24.4158,24.5594,24.4074,24.5509,1400891.0
2018-06-18 09:45:00,29.08,29.16,29.03,29.13,1615015.0,24.5509,24.6185,24.5087,24.5931,1615015.0
2018-06-18 09:50:00,29.13,29.2,29.13,29.16,1209693.0,24.5931,24.6522,24.5931,24.6185,1209693.0
2018-06-18 09:55:00,29.16,29.17,29.09,29.16,1080437.0,24.6185,24.6269,24.5594,24.6185,1080437.0
2018-06-18 10:00:00,29.16,29.2,29.12,29.18,973777.0,24.6185,24.6522,24.5847,24.6353,973777.0
2018-06-18 10:05:00,29.17,29.23,29.16,29.2,1115808.0,24.6269,24.6775,24.6185,24.6522,1115808.0
2018-06-18 10:10:00,29.2,29.23,29.16,29.17,544850.0,24.6522,24.6775,24.6185,24.6269,544850.0
2018-06-18 10:15:00,29.17,29.22,29.16,29.21,485072.0,24.6269,24.6691,24.6185,24.6607,485072.0
2018-06-18 10:20:00,29.22,29.27,29.21,29.25,723491.0,24.6691,24.7113,24.6607,24.6944,723491.0
2018-06-18 10:25:00,29.26,29.3,29.24,29.28,726397.0,24.7029,24.7366,24.686,24.7198,726397.0
2018-06-18 10:30:00,29.28,29.38,29.27,29.37,626387.0,24.7198,24.8042,24.7113,24.7957,626387.0
2018-06-18 10:35:00,29.38,29.42,29.35,29.37,1083496.0,24.8042,24.838,24.7789,24.7957,1083496.0
2018-06-18 10:40:00,29.37,29.38,29.33,29.34,840866.0,24.7957,24.8042,24.762,24.7704,840866.0
2018-06-18 10:45:00,29.35,29.42,29.33,29.36,834128.0,24.7789,24.838,24.762,24.7873,834128.0
2018-06-18 10:50:00,29.36,29.37,29.33,29.34,410224.0,24.7873,24.7957,24.762,24.7704,410224.0
2018-06-18 10:55:00,29.35,29.35,29.3,29.33,476760.0,24.7789,24.7789,24.7366,24.762,476760.0
2018-06-18 11:00:00,29.33,29.38,29.32,29.34,431304.0,24.762,24.8042,24.7535,24.7704,431304.0
2018-06-18 11:05:00,29.35,29.42,29.34,29.4,721596.0,24.7789,24.838,24.7704,24.8211,721596.0
2018-06-18 11:10:00,29.4,29.44,29.4,29.44,687058.0,24.8211,24.8548,24.8211,24.8548,687058.0
2018-06-18 11:15:00,29.44,29.44,29.4,29.43,644009.0,24.8548,24.8548,24.8211,24.8464,644009.0
2018-06-18 11:20:00,29.43,29.44,29.42,29.42,305899.0,24.8464,24.8548,24.838,24.838,305899.0
2018-06-18 11:25:00,29.43,29.43,29.37,29.39,561682.0,24.8464,24.8464,24.7957,24.8126,561682.0
2018-06-18 11:30:00,29.39,29.39,29.36,29.37,317168.0,24.8126,24.8126,24.7873,24.7957,317168.0
2018-06-18 11:35:00,29.37,29.37,29.32,29.35,379962.0,24.7957,24.7957,24.7535,24.7789,379962.0
2018-06-18 11:40:00,29.35,29.35,29.32,29.34,391378.0,24.7789,24.7789,24.7535,24.7704,391378.0
2018-06-18 11:45:00,29.34,29.38,29.34,29.38,625832.0,24.7704,24.8042,24.7704,24.8042,625832.0
2018-06-18 11:50:00,29.38,29.39,29.37,29.38,464519.0,24.8042,24.8126,24.7957,24.8042,464519.0
2018-06-18 11:55:00,29.39,29.39,29.33,29.34,417040.0,24.8126,24.8126,24.762,24.7704,417040.0
2018-06-18 12:00:00,29.35,29.38,29.34,29.38,379238.0,24.7789,24.8042,24.7704,24.8042,379238.0
2018-06-18 12:05:00,29.38,29.43,29.37,29.41,575567.0,24.8042,24.8464,24.7957,24.8295,575567.0
2018-06-18 12:10:00,29.41,29.43,29.4,29.4,481688.0,24.8295,24.8464,24.8211,24.8211,481688.0
2018-06-18 12:15:00,29.4,29.42,29.37,29.39,403703.0,24.8211,24.838,24.7957,24.8126,403703.0
2018-06-18 12:20:00,29.38,29.39,29.37,29.39,276050.0,24.8042,24.8126,24.7957,24.8126,276050.0
2018-06-18 12:25:00,29.39,29.39,29.36,29.38,254348.0,24.8126,24.8126,24.7873,24.8042,254348.0
2018-06-18 12:30:00,29.38,29.4,29.37,29.39,359885.0,24.8042,24.8211,24.7957,24.8126,359885.0
2018-06-18 12:35:00,29.39,29.39,29.37,29.38,266000.0,24.8126,24.8126,24.7957,24.8042,266000.0
2018-06-18 12:40:00,29.38,29.39,29.37,29.39,259853.0,24.8042,24.8126,24.7957,24.8126,259853.0
2018-06-18 12:45:00,29.39,29.39,29.37,29.38,222765.0,24.8126,24.8126,24.7957,24.8042,222765.0
2018-06-18 12:50:00,29.38,29.4,29.37,29.4,205255.0,24.8042,24.8211,24.7957,24.8211,205255.0
2018-06-18 12:55:00,29.4,29.43,29.39,29.43,395310.0,24.8211,24.8464,24.8126,24.8464,395310.0
2018-06-18 13:00:00,29.43,29.44,29.42,29.43,368842.0,24.8464,24.8548,24.838,24.8464,368842.0
2018-06-18 13:05:00,29.43,29.44,29.41,29.43,334320.0,24.8464,24.8548,24.8295,24.8464,334320.0
2018-06-18 13:10:00,29.43,29.44,29.42,29.43,232697.0,24.8464,24.8548,24.838,24.8464,232697.0
2018-06-18 13:15:00,29.43,29.45,29.42,29.45,375169.0,24.8464,24.8633,24.838,24.8633,375169.0
2018-06-18 13:20:00,29.45,29.48,29.44,29.46,508494.0,24.8633,24.8886,24.8548,24.8717,508494.0
2018-06-18 13:25:00,29.47,29.48,29.46,29.46,156010.0,24.8802,24.8886,24.8717,24.8717,156010.0
2018-06-18 13:30:00,29.46,29.47,29.43,29.43,284941.0,24.8717,24.8802,24.8464,24.8464,284941.0
2018-06-18 13:35:00,29.44,29.44,29.42,29.43,375222.0,24.8548,24.8548,24.838,24.8464,375222.0
2018-06-18 13:40:00,29.43,29.44,29.41,29.41,162876.0,24.8464,24.8548,24.8295,24.8295,162876.0
2018-06-18 13:45:00,29.41,29.44,29.41,29.43,235985.0,24.8295,24.8548,24.8295,24.8464,235985.0
2018-06-18 13:50:00,29.44,29.44,29.41,29.41,404157.0,24.8548,24.8548,24.8295,24.8295,404157.0
2018-06-18 13:55:00,29.41,29.42,29.4,29.42,313997.0,24.8295,24.838,24.8211,24.838,313997.0
2018-06-18 14:00:00,29.41,29.43,29.4,29.41,259432.0,24.8295,24.8464,24.8211,24.8295,259432.0
2018-06-18 14:05:00,29.41,29.45,29.4,29.44,350046.0,24.8295,24.8633,24.8211,24.8548,350046.0
2018-06-18 14:10:00,29.44,29.44,29.42,29.42,94940.0,24.8548,24.8548,24.838,24.838,94940.0
2018-06-18 14:15:00,29.43,29.46,29.42,29.46,346778.0,24.8464,24.8717,24.838,24.8717,346778.0
2018-06-18 14:20:00,29.45,29.46,29.44,29.46,423798.0,24.8633,24.8717,24.8548,24.8717,423798.0
2018-06-18 14:25:00,29.46,29.5,29.45,29.48,695467.0,24.8717,24.9055,24.8633,24.8886,695467.0
2018-06-18 14:30:00,29.48,29.5,29.45,29.46,330806.0,24.8886,24.9055,24.8633,24.8717,330806.0
2018-06-18 14:35:00,29.46,29.46,29.43,29.45,245217.0,24.8717,24.8717,24.8464,24.8633,245217.0
2018-06-18 14:40:00,29.44,29.47,29.44,29.45,329622.0,24.8548,24.8802,24.8548,24.8633,329622.0
2018-06-18 14:45:00,29.45,29.46,29.43,29.44,281141.0,24.8633,24.8717,24.8464,24.8548,281141.0
2018-06-18 14:50:00,29.44,29.45,29.42,29.43,232926.0,24.8548,24.8633,24.838,24.8464,232926.0
2018-06-18 14:55:00,29.43,29.44,29.4,29.4,349606.0,24.8464,24.8548,24.8211,24.8211,349606.0
2018-06-18 15:00:00,29.41,29.41,29.38,29.4,314714.0,24.8295,24.8295,24.8042,24.8211,314714.0
2018-06-18 15:05:00,29.41,29.42,29.39,29.39,372301.0,24.8295,24.838,24.8126,24.8126,372301.0
2018-06-18 15:10:00,29.39,29.4,29.37,29.39,461345.0,24.8126,24.8211,24.7957,24.8126,461345.0
2018-06-18 15:15:00,29.39,29.4,29.38,29.39,366096.0,24.8126,24.8211,24.8042,24.8126,366096.0
2018-06-18 15:20:00,29.39,29.4,29.38,29.39,343475.0,24.8126,24.8211,24.8042,24.8126,343475.0
2018-06-18 15:25:00,29.39,29.4,29.37,29.37,362442.0,24.8126,24.8211,24.7957,24.7957,362442.0
2018-06-18 15:30:00,29.37,29.41,29.37,29.41,340884.0,24.7957,24.8295,24.7957,24.8295,340884.0
2018-06-18 15:35:00,29.41,29.42,29.37,29.41,719611.0,24.8295,24.838,24.7957,24.8295,719611.0
2018-06-18 15:40:00,29.41,29.42,29.39,29.41,577252.0,24.8295,24.838,24.8126,24.8295,577252.0
2018-06-18 15:45:00,29.4,29.46,29.4,29.46,823553.0,24.8211,24.8717,24.8211,24.8717,823553.0
2018-06-18 15:50:00,29.45,29.46,29.41,29.42,620548.0,24.8633,24.8717,24.8295,24.838,620548.0
2018-06-18 15:55:00,29.41,29.44,29.39,29.4,2726433.0,24.8295,24.8548,24.8126,24.8211,2726433.0
2018-06-19 09:30:00,29.04,29.12,28.98,29.09,2539203.0,24.5171,24.5847,24.4665,24.5594,2539203.0
2018-06-19 09:35:00,29.09,29.12,29.03,29.08,1340101.0,24.5594,24.5847,24.5087,24.5509,1340101.0
2018-06-19 09:40:00,29.08,29.08,28.98,28.99,2311482.0,24.5509,24.5509,24.4665,24.4749,2311482.0
2018-06-19 09:45:00,28.99,29.09,28.97,29.03,1105049.0,24.4749,24.5594,24.458,24.5087,1105049.0
2018-06-19 09:50:00,29.04,29.05,28.99,29.02,963995.0,24.5171,24.5256,24.4749,24.5003,963995.0
2018-06-19 09:55:00,29.02,29.06,29.0,29.03,781353.0,24.5003,24.534,24.4834,24.5087,781353.0
2018-06-19 10:00:00,29.03,29.03,28.97,29.0,1111004.0,24.5087,24.5087,24.458,24.4834,1111004.0
2018-06-19 10:05:00,29.0,29.01,28.95,28.98,823360.0,24.4834,24.4918,24.4412,24.4665,823360.0
2018-06-19 10:10:00,28.98,29.02,28.96,29.02,996303.0,24.4665,24.5003,24.4496,24.5003,996303.0
2018-06-19 10:15:00,29.02,29.05,28.99,29.02,926961.0,24.5003,24.5256,24.4749,24.5003,926961.0
2018-06-19 10:20:00,29.03,29.06,29.0,29.03,760339.0,24.5087,24.534,24.4834,24.5087,760339.0
2018-06-19 10:25:00,29.02,29.04,28.98,28.99,842479.0,24.5003,24.5171,24.4665,24.4749,842479.0
2018-06-19 10:30:00,28.98,29.01,28.96,28.98,1196169.0,24.4665,24.4918,24.4496,24.4665,1196169.0
2018-06-19 10:35:00,28.97,29.0,28.96,28.98,803202.0,24.458,24.4834,24.4496,24.4665,803202.0
2018-06-19 10:40:00,28.99,29.04,28.97,29.04,1297528.0,24.4749,24.5171,24.458,24.5171,1297528.0
2018-06-19 10:45:00,29.04,29.16,29.03,29.15,1405052.0,24.5171,24.6185,24.5087,24.61,1405052.0
2018-06-19 10:50:00,29.15,29.17,29.12,29.14,854149.0,24.61,24.6269,24.5847,24.6016,854149.0
2018-06-19 10:55:00,29.14,29.2,29.13,29.14,599100.0,24.6016,24.6522,24.5931,24.6016,599100.0
2018-06-19 11:00:00,29.15,29.16,29.11,29.12,742411.0,24.61,24.6185,24.5762,24.5847,742411.0
2018-06-19 11:05:00,29.11,29.12,29.09,29.11,559542.0,24.5762,24.5847,24.5594,24.5762,559542.0
2018-06-19 11:10:00,29.11,29.14,29.1,29.13,294675.0,24.5762,24.6016,24.5678,24.5931,294675.0
2018-06-19 11:15:00,29.12,29.19,29.12,29.19,561141.0,24.5847,24.6438,24.5847,24.6438,561141.0
2018-06-19 11:20:00,29.18,29.21,29.17,29.19,637706.0,24.6353,24.6607,24.6269,24.6438,637706.0
2018-06-19 11:25:00,29.2,29.21,29.16,29.19,424838.0,24.6522,24.6607,24.6185,24.6438,424838.0
2018-06-19 11:30:00,29.19,29.22,29.18,29.19,476683.0,24.6438,24.6691,24.6353,24.6438,476683.0
2018-06-19 11:35:00,29.18,29.23,29.17,29.22,303844.0,24.6353,24.6775,24.6269,24.6691,303844.0
2018-06-19 11:40:00,29.22,29.25,29.2,29.25,407689.0,24.6691,24.6944,24.6522,24.6944,407689.0
2018-06-19 11:45:00,29.25,29.32,29.24,29.3,785679.0,24.6944,24.7535,24.686,24.7366,785679.0
2018-06-19 11:50:00,29.3,29.32,29.29,29.3,641194.0,24.7366,24.7535,24.7282,24.7366,641194.0
2018-06-19 11:55:00,29.3,29.31,29.25,29.27,500236.0,24.7366,24.7451,24.6944,24.7113,500236.0
2018-06-19 12:00:00,29.27,29.27,29.22,29.25,363830.0,24.7113,24.7113,24.6691,24.6944,363830.0
2018-06-19 12:05:00,29.24,29.26,29.22,29.26,293147.0,24.686,24.7029,24.6691,24.7029,293147.0
2018-06-19 12:10:00,29.26,29.26,29.23,29.24,280652.0,24.7029,24.7029,24.6775,24.686,280652.0
2018-06-19 12:15:00,29.23,29.28,29.22,29.27,444211.0,24.6775,24.7198,24.6691,24.7113,444211.0
2018-06-19 12:20:00,29.26,29.27,29.23,29.23,233772.0,24.7029,24.7113,24.6775,24.6775,233772.0
2018-06-19 12:25:00,29.23,29.24,29.2,29.2,348217.0,24.6775,24.686,24.6522,24.6522,348217.0
2018-06-19 12:30:00,29.2,29.22,29.19,29.21,357624.0,24.6522,24.6691,24.6438,24.6607,357624.0
2018-06-19 12:35:00,29.2,29.21,29.19,29.21,380783.0,24.6522,24.6607,24.6438,24.6607,380783.0
2018-06-19 12:40:00,29.2,29.2,29.17,29.17,376125.0,24.6522,24.6522,24.6269,24.6269,376125.0
2018-06-19 12:45:00,29.17,29.18,29.15,29.16,419719.0,24.6269,24.6353,24.61,24.6185,419719.0
2018-06-19 12:50:00,29.16,29.17,29.13,29.16,384996.0,24.6185,24.6269,24.5931,24.6185,384996.0
2018-06-19 12:55:00,29.16,29.19,29.15,29.18,524669.0,24.6185,24.6438,24.61,24.6353,524669.0
2018-06-19 13:00:00,29.19,29.2,29.18,29.19,219562.0,24.6438,24.6522,24.6353,24.6438,219562.0
2018-06-19 13:05:00,29.19,29.22,29.19,29.21,378794.0,24.6438,24.6691,24.6438,24.6607,378794.0
2018-06-19 13:10:00,29.21,29.22,29.19,29.22,228851.0,24.6607,24.6691,24.6438,24.6691,228851.0
2018-06-19 13:15:00,29.21,29.23,29.2,29.2,317024.0,24.6607,24.6775,24.6522,24.6522,317024.0
2018-06-19 13:20:00,29.2,29.22,29.2,29.2,180148.0,24.6522,24.6691,24.6522,24.6522,180148.0
2018-06-19 13:25:00,29.2,29.21,29.18,29.2,464350.0,24.6522,24.6607,24.6353,24.6522,464350.0
2018-06-19 13:30:00,29.19,29.19,29.15,29.19,755642.0,24.6438,24.6438,24.61,24.6438,755642.0
2018-06-19 13:35:00,29.19,29.22,29.18,29.22,320711.0,24.6438,24.6691,24.6353,24.6691,320711.0
2018-06-19 13:40:00,29.21,29.27,29.21,29.27,474977.0,24.6607,24.7113,24.6607,24.7113,474977.0
2018-06-19 13:45:00,29.27,29.32,29.26,29.32,637847.0,24.7113,24.7535,24.7029,24.7535,637847.0
2018-06-19 13:50:00,29.32,29.35,29.3,29.32,756675.0,24.7535,24.7789,24.7366,24.7535,756675.0
2018-06-19 13:55:00,29.32,29.34,29.31,29.32,261084.0,24.7535,24.7704,24.7451,24.7535,261084.0
2018-06-19 14:00:00,29.31,29.34,29.31,29.33,419298.0,24.7451,24.7704,24.7451,24.762,419298.0
2018-06-19 14:05:00,29.33,29.37,29.32,29.34,686732.0,24.762,24.7957,24.7535,24.7704,686732.0
2018-06-19 14:10:00,29.34,29.35,29.3,29.32,457263.0,24.7704,24.7789,24.7366,24.7535,457263.0
2018-06-19 14:15:00,29.32,29.33,29.29,29.32,828743.0,24.7535,24.762,24.7282,24.7535,828743.0
2018-06-19 14:20:00,29.32,29.32,29.29,29.29,434643.0,24.7535,24.7535,24.7282,24.7282,434643.0
2018-06-19 14:25:00,29.29,29.31,29.27,29.28,509974.0,24.7282,24.7451,24.7113,24.7198,509974.0
2018-06-19 14:30:00,29.28,29.28,29.25,29.27,353841.0,24.7198,24.7198,24.6944,24.7113,353841.0
2018-06-19 14:35:00,29.27,29.31,29.26,29.29,294252.0,24.7113,24.7451,24.7029,24.7282,294252.0
2018-06-19 14:40:00,29.29,29.32,29.27,29.31,342578.0,24.7282,24.7535,24.7113,24.7451,342578.0
2018-06-19 14:45:00,29.31,29.32,29.29,29.3,641106.0,24.7451,24.7535,24.7282,24.7366,641106.0
2018-06-19 14:50:00,29.3,29.33,29.29,29.3,429168.0,24.7366,24.762,24.7282,24.7366,429168.0
2018-06-19 14:55:00,29.3,29.35,29.29,29.34,548300.0,24.7366,24.7789,24.7282,24.7704,548300.0
2018-06-19 15:00:00,29.34,29.34,29.3,29.3,306206.0,24.7704,24.7704,24.7366,24.7366,306206.0
2018-06-19 15:05:00,29.3,29.31,29.27,29.3,349136.0,24.7366,24.7451,24.7113,24.7366,349136.0
2018-06-19 15:10:00,29.3,29.31,29.28,29.31,363177.0,24.7366,24.7451,24.7198,24.7451,363177.0
2018-06-19 15:15:00,29.3,29.31,29.27,29.27,492285.0,24.7366,24.7451,24.7113,24.7113,492285.0
2018-06-19 15:20:00,29.27,29.28,29.26,29.26,443953.0,24.7113,24.7198,24.7029,24.7029,443953.0
2018-06-19 15:25:00,29.26,29.29,29.26,29.26,444070.0,24.7029,24.7282,24.7029,24.7029,444070.0
2018-06-19 15:30:00,29.26,29.28,29.26,29.26,393610.0,24.7029,24.7198,24.7029,24.7029,393610.0
2018-06-19 15:35:00,29.26,29.27,29.24,29.27,628113.0,24.7029,24.7113,24.686,24.7113,628113.0
2018-06-19 15:40:00,29.26,29.28,29.25,29.28,646794.0,24.7029,24.7198,24.6944,24.7198,646794.0
2018-06-19 15:45:00,29.27,29.28,29.21,29.24,780834.0,24.7113,24.7198,24.6607,24.686,780834.0
2018-06-19 15:50:00,29.24,29.27,29.23,29.27,923397.0,24.686,24.7113,24.6775,24.7113,923397.0
2018-06-19 15:55:00,29.26,29.3,29.25,29.27,1972627.0,24.7029,24.7366,24.6944,24.7113,1972627.0
2018-06-20 09:30:00,29.43,29.5,29.35,29.43,2029179.0,24.8464,24.9055,24.7789,24.8464,2029179.0
2018-06-20 09:35:00,29.43,29.43,29.3,29.34,2027291.0,24.8464,24.8464,24.7366,24.7704,2027291.0
2018-06-20 09:40:00,29.33,29.39,29.32,29.36,1554694.0,24.762,24.8126,24.7535,24.7873,1554694.0
2018-06-20 09:45:00,29.36,29.42,29.35,29.38,1338931.0,24.7873,24.838,24.7789,24.8042,1338931.0
2018-06-20 09:50:00,29.38,29.38,29.34,29.36,1039330.0,24.8042,24.8042,24.7704,24.7873,1039330.0
2018-06-20 09:55:00,29.36,29.38,29.35,29.38,780747.0,24.7873,24.8042,24.7789,24.8042,780747.0
2018-06-20 10:00:00,29.39,29.4,29.35,29.35,827900.0,24.8126,24.8211,24.7789,24.7789,827900.0
2018-06-20 10:05:00,29.35,29.39,29.32,29.33,882077.0,24.7789,24.8126,24.7535,24.762,882077.0
2018-06-20 10:10:00,29.32,29.35,29.3,29.33,918012.0,24.7535,24.7789,24.7366,24.762,918012.0
2018-06-20 10:15:00,29.33,29.34,29.27,29.27,818695.0,24.762,24.7704,24.7113,24.7113,818695.0
2018-06-20 10:20:00,29.27,29.31,29.25,29.27,748054.0,24.7113,24.7451,24.6944,24.7113,748054.0
2018-06-20 10:25:00,29.26,29.29,29.25,29.27,679191.0,24.7029,24.7282,24.6944,24.7113,679191.0
2018-06-20 10:30:00,29.27,29.31,29.24,29.28,1376586.0,24.7113,24.7451,24.686,24.7198,1376586.0
2018-06-20 10:35:00,29.27,29.3,29.26,29.27,784224.0,24.7113,24.7366,24.7029,24.7113,784224.0
2018-06-20 10:40:00,29.27,29.31,29.26,29.3,555314.0,24.7113,24.7451,24.7029,24.7366,555314.0
2018-06-20 10:45:00,29.3,29.32,29.28,29.32,754519.0,24.7366,24.7535,24.7198,24.7535,754519.0
2018-06-20 10:50:00,29.32,29.33,29.3,29.32,729369.0,24.7535,24.762,24.7366,24.7535,729369.0
2018-06-20 10:55:00,29.31,29.33,29.29,29.3,534920.0,24.7451,24.762,24.7282,24.7366,534920.0
2018-06-20 11:00:00,29.3,29.3,29.22,29.23,474259.0,24.7366,24.7366,24.6691,24.6775,474259.0
2018-06-20 11:05:00,29.23,29.24,29.19,29.24,872924.0,24.6775,24.686,24.6438,24.686,872924.0
2018-06-20 11:10:00,29.24,29.25,29.18,29.2,909016.0,24.686,24.6944,24.6353,24.6522,909016.0
2018-06-20 11:15:00,29.19,29.25,29.18,29.25,645336.0,24.6438,24.6944,24.6353,24.6944,645336.0
2018-06-20 11:20:00,29.24,29.26,29.23,29.25,388658.0,24.686,24.7029,24.6775,24.6944,388658.0
2018-06-20 11:25:00,29.25,29.3,29.25,29.28,534764.0,24.6944,24.7366,24.6944,24.7198,534764.0
2018-06-20 11:30:00,29.29,29.29,29.27,29.28,569924.0,24.7282,24.7282,24.7113,24.7198,569924.0
2018-06-20 11:35:00,29.28,29.31,29.27,29.3,325213.0,24.7198,24.7451,24.7113,24.7366,325213.0
2018-06-20 11:40:00,29.3,29.31,29.28,29.3,454610.0,24.7366,24.7451,24.7198,24.7366,454610.0
2018-06-20 11:45:00,29.3,29.31,29.28,29.3,292746.0,24.7366,24.7451,24.7198,24.7366,292746.0
2018-06-20 11:50:00,29.31,29.32,29.29,29.3,400181.0,24.7451,24.7535,24.7282,24.7366,400181.0
2018-06-20 11:55:00,29.29,29.32,29.29,29.3,328050.0,24.7282,24.7535,24.7282,24.7366,328050.0
2018-06-20 12:00:00,29.3,29.31,29.27,29.28,225410.0,24.7366,24.7451,24.7113,24.7198,225410.0
2018-06-20 12:05:00,29.27,29.29,29.25,29.26,422692.0,24.7113,24.7282,24.6944,24.7029,422692.0
2018-06-20 12:10:00,29.26,29.27,29.24,29.24,283472.0,24.7029,24.7113,24.686,24.686,283472.0
2018-06-20 12:15:00,29.24,29.26,29.23,29.25,455266.0,24.686,24.7029,24.6775,24.6944,455266.0
2018-06-20 12:20:00,29.24,29.25,29.22,29.23,271228.0,24.686,24.6944,24.6691,24.6775,271228.0
2018-06-20 12:25:00,29.23,29.23,29.21,29.23,260644.0,24.6775,24.6775,24.6607,24.6775,260644.0
2018-06-20 12:30:00,29.23,29.24,29.22,29.24,225190.0,24.6775,24.686,24.6691,24.686,225190.0
2018-06-20 12:35:00,29.24,29.26,29.23,29.26,189785.0,24.686,24.7029,24.6775,24.7029,189785.0
2018-06-20 12:40:00,29.26,29.28,29.24,29.27,342818.0,24.7029,24.7198,24.686,24.7113,342818.0
2018-06-20 12:45:00,29.27,29.3,29.27,29.28,336554.0,24.7113,24.7366,24.7113,24.7198,336554.0
2018-06-20 12:50:00,29.29,29.29,29.28,29.29,221634.0,24.7282,24.7282,24.7198,24.7282,221634.0
2018-06-20 12:55:00,29.29,29.29,29.26,29.27,506336.0,24.7282,24.7282,24.7029,24.7113,506336.0
2018-06-20 13:00:00,29.27,29.27,29.23,29.24,732176.0,24.7113,24.7113,24.6775,24.686,732176.0
2018-06-20 13:05:00,29.24,29.25,29.22,29.22,370641.0,24.686,24.6944,24.6691,24.6691,370641.0
2018-06-20 13:10:00,29.22,29.23,29.2,29.2,229138.0,24.6691,24.6775,24.6522,24.6522,229138.0
2018-06-20 13:15:00,29.2,29.24,29.2,29.24,463708.0,24.6522,24.686,24.6522,24.686,463708.0
2018-06-20 13:20:00,29.24,29.25,29.22,29.23,263578.0,24.686,24.6944,24.6691,24.6775,263578.0
2018-06-20 13:25:00,29.22,29.24,29.2,29.21,361085.0,24.6691,24.686,24.6522,24.6607,361085.0
2018-06-20 13:30:00,29.21,29.24,29.21,29.24,289491.0,24.6607,24.686,24.6607,24.686,289491.0
2018-06-20 13:35:00,29.23,29.25,29.23,29.24,295915.0,24.6775,24.6944,24.6775,24.686,295915.0
2018-06-20 13:40:00,29.24,29.26,29.23,29.26,224012.0,24.686,24.7029,24.6775,24.7029,224012.0
2018-06-20 13:45:00,29.25,29.28,29.25,29.27,502549.0,24.6944,24.7198,24.6944,24.7113,502549.0
2018-06-20 13:50:00,29.27,29.31,29.26,29.3,452028.0,24.7113,24.7451,24.7029,24.7366,452028.0
2018-06-20 13:55:00,29.3,29.31,29.29,29.31,378955.0,24.7366,24.7451,24.7282,24.7451,378955.0
2018-06-20 14:00:00,29.31,29.31,29.27,29.3,404776.0,24.7451,24.7451,24.7113,24.7366,404776.0
2018-06-20 14:05:00,29.3,29.31,29.29,29.3,268514.0,24.7366,24.7451,24.7282,24.7366,268514.0
2018-06-20 14:10:00,29.3,29.32,29.28,29.32,351878.0,24.7366,24.7535,24.7198,24.7535,351878.0
2018-06-20 14:15:00,29.32,29.33,29.3,29.3,350840.0,24.7535,24.762,24.7366,24.7366,350840.0
2018-06-20 14:20:00,29.31,29.32,29.28,29.29,430919.0,24.7451,24.7535,24.7198,24.7282,430919.0
2018-06-20 14:25:00,29.29,29.3,29.28,29.29,301697.0,24.7282,24.7366,24.7198,24.7282,301697.0
2018-06-20 14:30:00,29.29,29.3,29.28,29.28,259704.0,24.7282,24.7366,24.7198,24.7198,259704.0
2018-06-20 14:35:00,29.29,29.29,29.27,29.28,160607.0,24.7282,24.7282,24.7113,24.7198,160607.0
2018-06-20 14:40:00,29.29,29.29,29.26,29.27,294552.0,24.7282,24.7282,24.7029,24.7113,294552.0
2018-06-20 14:45:00,29.27,29.3,29.26,29.29,142794.0,24.7113,24.7366,24.7029,24.7282,142794.0
2018-06-20 14:50:00,29.3,29.31,29.28,29.31,221969.0,24.7366,24.7451,24.7198,24.7451,221969.0
2018-06-20 14:55:00,29.3,29.31,29.27,29.28,389545.0,24.7366,24.7451,24.7113,24.7198,389545.0
2018-06-20 15:00:00,29.28,29.29,29.26,29.28,461428.0,24.7198,24.7282,24.7029,24.7198,461428.0
2018-06-20 15:05:00,29.27,29.31,29.27,29.3,353974.0,24.7113,24.7451,24.7113,24.7366,353974.0
2018-06-20 15:10:00,29.3,29.33,29.3,29.33,467257.0,24.7366,24.762,24.7366,24.762,467257.0
2018-06-20 15:15:00,29.33,29.34,29.32,29.33,413776.0,24.762,24.7704,24.7535,24.762,413776.0
2018-06-20 15:20:00,29.33,29.34,29.32,29.34,352226.0,24.762,24.7704,24.7535,24.7704,352226.0
2018-06-20 15:25:00,29.34,29.35,29.33,29.35,583034.0,24.7704,24.7789,24.762,24.7789,583034.0
2018-06-20 15:30:00,29.34,29.35,29.34,29.35,303617.0,24.7704,24.7789,24.7704,24.7789,303617.0
2018-06-20 15:35:00,29.34,29.37,29.32,29.37,930552.0,24.7704,24.7957,24.7535,24.7957,930552.0
2018-06-20 15:40:00,29.36,29.37,29.32,29.32,799942.0,24.7873,24.7957,24.7535,24.7535,799942.0
2018-06-20 15:45:00,29.32,29.33,29.3,29.31,575909.0,24.7535,24.762,24.7366,24.7451,575909.0
2018-06-20 15:50:00,29.32,29.32,29.28,29.28,659122.0,24.7535,24.7535,24.7198,24.7198,659122.0
2018-06-20 15:55:00,29.28,29.29,29.23,29.25,2557771.0,24.7198,24.7282,24.6775,24.6944,2557771.0
2018-06-21 09:30:00,29.21,29.26,29.16,29.25,1313638.0,24.6607,24.7029,24.6185,24.6944,1313638.0
2018-06-21 09:35:00,29.25,29.26,29.19,29.24,753267.0,24.6944,24.7029,24.6438,24.686,753267.0
2018-06-21 09:40:00,29.24,29.26,29.21,29.24,1609117.0,24.686,24.7029,24.6607,24.686,1609117.0
2018-06-21 09:45:00,29.23,29.24,29.15,29.22,467171.0,24.6775,24.686,24.61,24.6691,467171.0
2018-06-21 09:50:00,29.22,29.24,29.16,29.18,539577.0,24.6691,24.686,24.6185,24.6353,539577.0
2018-06-21 09:55:00,29.17,29.22,29.15,29.17,516822.0,24.6269,24.6691,24.61,24.6269,516822.0
2018-06-21 10:00:00,29.17,29.19,29.12,29.13,727574.0,24.6269,24.6438,24.5847,24.5931,727574.0
2018-06-21 10:05:00,29.13,29.13,29.09,29.11,690226.0,24.5931,24.5931,24.5594,24.5762,690226.0
2018-06-21 10:10:00,29.1,29.16,29.1,29.1,823067.0,24.5678,24.6185,24.5678,24.5678,823067.0
2018-06-21 10:15:00,29.1,29.15,29.08,29.11,869375.0,24.5678,24.61,24.5509,24.5762,869375.0
2018-06-21 10:20:00,29.11,29.12,29.03,29.06,845988.0,24.5762,24.5847,24.5087,24.534,845988.0
2018-06-21 10:25:00,29.05,29.06,29.01,29.05,1064685.0,24.5256,24.534,24.4918,24.5256,1064685.0
2018-06-21 10:30:00,29.06,29.13,29.05,29.08,696806.0,24.534,24.5931,24.5256,24.5509,696806.0
2018-06-21 10:35:00,29.08,29.09,29.03,29.07,397254.0,24.5509,24.5594,24.5087,24.5425,397254.0
2018-06-21 10:40:00,29.07,29.09,29.02,29.04,507461.0,24.5425,24.5594,24.5003,24.5171,507461.0
2018-06-21 10:45:00,29.03,29.07,29.0,29.05,978006.0,24.5087,24.5425,24.4834,24.5256,978006.0
2018-06-21 10:50:00,29.04,29.08,29.03,29.07,469339.0,24.5171,24.5509,24.5087,24.5425,469339.0
2018-06-21 10:55:00,29.07,29.1,29.06,29.08,501361.0,24.5425,24.5678,24.534,24.5509,501361.0
2018-06-21 11:00:00,29.08,29.08,29.02,29.05,1013381.0,24.5509,24.5509,24.5003,24.5256,1013381.0
2018-06-21 11:05:00,29.06,29.06,29.0,29.02,445055.0,24.534,24.534,24.4834,24.5003,445055.0
2018-06-21 11:10:00,29.02,29.08,29.0,29.07,439327.0,24.5003,24.5509,24.4834,24.5425,439327.0
2018-06-21 11:15:00,29.07,29.13,29.06,29.09,760321.0,24.5425,24.5931,24.534,24.5594,760321.0
2018-06-21 11:20:00,29.1,29.12,29.07,29.09,545039.0,24.5678,24.5847,24.5425,24.5594,545039.0
2018-06-21 11:25:00,29.1,29.14,29.08,29.14,586045.0,24.5678,24.6016,24.5509,24.6016,586045.0
2018-06-21 11:30:00,29.14,29.19,29.13,29.19,717229.0,24.6016,24.6438,24.5931,24.6438,717229.0
2018-06-21 11:35:00,29.19,29.21,29.17,29.2,470951.0,24.6438,24.6607,24.6269,24.6522,470951.0
2018-06-21 11:40:00,29.2,29.25,29.18,29.23,636440.0,24.6522,24.6944,24.6353,24.6775,636440.0
2018-06-21 11:45:00,29.24,29.26,29.22,29.26,761023.0,24.686,24.7029,24.6691,24.7029,761023.0
2018-06-21 11:50:00,29.25,29.27,29.22,29.24,466942.0,24.6944,24.7113,24.6691,24.686,466942.0
2018-06-21 11:55:00,29.23,29.26,29.22,29.22,569882.0,24.6775,24.7029,24.6691,24.6691,569882.0
2018-06-21 12:00:00,29.23,29.24,29.17,29.18,381351.0,24.6775,24.686,24.6269,24.6353,381351.0
2018-06-21 12:05:00,29.18,29.2,29.17,29.19,259573.0,24.6353,24.6522,24.6269,24.6438,259573.0
2018-06-21 12:10:00,29.19,29.21,29.18,29.19,467921.0,24.6438,24.6607,24.6353,24.6438,467921.0
2018-06-21 12:15:00,29.19,29.22,29.19,29.21,449856.0,24.6438,24.6691,24.6438,24.6607,449856.0
2018-06-21 12:20:00,29.21,29.24,29.2,29.23,296620.0,24.6607,24.686,24.6522,24.6775,296620.0
2018-06-21 12:25:00,29.23,29.27,29.23,29.25,799497.0,24.6775,24.7113,24.6775,24.6944,799497.0
2018-06-21 12:30:00,29.25,29.29,29.25,29.27,812686.0,24.6944,24.7282,24.6944,24.7113,812686.0
2018-06-21 12:35:00,29.26,29.3,29.26,29.29,787206.0,24.7029,24.7366,24.7029,24.7282,787206.0
2018-06-21 12:40:00,29.29,29.35,29.28,29.34,720532.0,24.7282,24.7789,24.7198,24.7704,720532.0
2018-06-21 12:45:00,29.34,29.36,29.32,29.34,942742.0,24.7704,24.7873,24.7535,24.7704,942742.0
2018-06-21 12:50:00,29.35,29.35,29.31,29.33,609937.0,24.7789,24.7789,24.7451,24.762,609937.0
2018-06-21 12:55:00,29.34,29.35,29.3,29.3,559437.0,24.7704,24.7789,24.7366,24.7366,559437.0
2018-06-21 13:00:00,29.3,29.31,29.23,29.25,277842.0,24.7366,24.7451,24.6775,24.6944,277842.0
2018-06-21 13:05:00,29.24,29.31,29.24,29.3,277243.0,24.686,24.7451,24.686,24.7366,277243.0
2018-06-21 13:10:00,29.3,29.32,29.26,29.27,239465.0,24.7366,24.7535,24.7029,24.7113,239465.0
2018-06-21 13:15:00,29.28,29.31,29.27,29.3,348150.0,24.7198,24.7451,24.7113,24.7366,348150.0
2018-06-21 13:20:00,29.3,29.38,29.29,29.37,582853.0,24.7366,24.8042,24.7282,24.7957,582853.0
2018-06-21 13:25:00,29.36,29.38,29.34,29.36,349530.0,24.7873,24.8042,24.7704,24.7873,349530.0
2018-06-21 13:30:00,29.37,29.38,29.34,29.35,319121.0,24.7957,24.8042,24.7704,24.7789,319121.0
2018-06-21 13:35:00,29.35,29.4,29.34,29.39,615148.0,24.7789,24.8211,24.7704,24.8126,615148.0
2018-06-21 13:40:00,29.38,29.45,29.38,29.42,1391120.0,24.8042,24.8633,24.8042,24.838,1391120.0
2018-06-21 13:45:00,29.42,29.43,29.38,29.39,539788.0,24.838,24.8464,24.8042,24.8126,539788.0
2018-06-21 13:50:00,29.38,29.43,29.36,29.42,753373.0,24.8042,24.8464,24.7873,24.838,753373.0
2018-06-21 13:55:00,29.42,29.45,29.41,29.44,759063.0,24.838,24.8633,24.8295,24.8548,759063.0
2018-06-21 14:00:00,29.44,29.45,29.39,29.39,701678.0,24.8548,24.8633,24.8126,24.8126,701678.0
2018-06-21 14:05:00,29.4,29.42,29.36,29.41,600216.0,24.8211,24.838,24.7873,24.8295,600216.0
2018-06-21 14:10:00,29.41,29.43,29.33,29.34,454274.0,24.8295,24.8464,24.762,24.7704,454274.0
2018-06-21 14:15:00,29.34,29.36,29.33,29.34,314180.0,24.7704,24.7873,24.762,24.7704,314180.0
2018-06-21 14:20:00,29.34,29.35,29.32,29.33,403090.0,24.7704,24.7789,24.7535,24.762,403090.0
2018-06-21 14:25:00,29.33,29.33,29.31,29.32,422859.0,24.762,24.762,24.7451,24.7535,422859.0
2018-06-21 14:30:00,29.32,29.33,29.3,29.3,337252.0,24.7535,24.762,24.7366,24.7366,337252.0
2018-06-21 14:35:00,29.3,29.32,29.26,29.28,484754.0,24.7366,24.7535,24.7029,24.7198,484754.0
2018-06-21 14:40:00,29.28,29.28,29.25,29.27,154924.0,24.7198,24.7198,24.6944,24.7113,154924.0
2018-06-21 14:45:00,29.27,29.32,29.25,29.32,451854.0,24.7113,24.7535,24.6944,24.7535,451854.0
2018-06-21 14:50:00,29.32,29.32,29.27,29.28,285496.0,24.7535,24.7535,24.7113,24.7198,285496.0
2018-06-21 14:55:00,29.28,29.32,29.26,29.3,1751181.0,24.7198,24.7535,24.7029,24.7366,1751181.0
2018-06-21 15:00:00,29.3,29.31,29.28,29.3,609645.0,24.7366,24.7451,24.7198,24.7366,609645.0
2018-06-21 15:05:00,29.3,29.34,29.28,29.33,271152.0,24.7366,24.7704,24.7198,24.762,271152.0
2018-06-21 15:10:00,29.33,29.34,29.31,29.32,641081.0,24.762,24.7704,24.7451,24.7535,641081.0
2018-06-21 15:15:00,29.32,29.34,29.27,29.27,867864.0,24.7535,24.7704,24.7113,24.7113,867864.0
2018-06-21 15:20:00,29.27,29.31,29.22,29.3,1136960.0,24.7113,24.7451,24.6691,24.7366,1136960.0
2018-06-21 15:25:00,29.3,29.33,29.27,29.3,884975.0,24.7366,24.762,24.7113,24.7366,884975.0
2018-06-21 15:30:00,29.3,29.31,29.22,29.24,602910.0,24.7366,24.7451,24.6691,24.686,602910.0
2018-06-21 15:35:00,29.24,29.25,29.19,29.24,515054.0,24.686,24.6944,24.6438,24.686,515054.0
2018-06-21 15:40:00,29.24,29.24,29.19,29.21,572593.0,24.686,24.686,24.6438,24.6607,572593.0
2018-06-21 15:45:00,29.21,29.29,29.2,29.28,608013.0,24.6607,24.7282,24.6522,24.7198,608013.0
2018-06-21 15:50:00,29.29,29.32,29.28,29.29,1140685.0,24.7282,24.7535,24.7198,24.7282,1140685.0
2018-06-21 15:55:00,29.3,29.36,29.29,29.3,4555119.0,24.7366,24.7873,24.7282,24.7366,4555119.0
2018-06-22 09:30:00,29.46,29.5,29.32,29.36,2022187.0,24.8717,24.9055,24.7535,24.7873,2022187.0
2018-06-22 09:35:00,29.36,29.45,29.31,29.33,1244939.0,24.7873,24.8633,24.7451,24.762,1244939.0
2018-06-22 09:40:00,29.34,29.37,29.3,29.35,1466120.0,24.7704,24.7957,24.7366,24.7789,1466120.0
2018-06-22 09:45:00,29.35,29.36,29.26,29.27,1088492.0,24.7789,24.7873,24.7029,24.7113,1088492.0
2018-06-22 09:50:00,29.27,29.37,29.26,29.35,677601.0,24.7113,24.7957,24.7029,24.7789,677601.0
2018-06-22 09:55:00,29.35,29.4,29.33,29.37,881587.0,24.7789,24.8211,24.762,24.7957,881587.0
2018-06-22 10:00:00,29.36,29.43,29.35,29.4,806351.0,24.7873,24.8464,24.7789,24.8211,806351.0
2018-06-22 10:05:00,29.41,29.5,29.4,29.5,1676293.0,24.8295,24.9055,24.8211,24.9055,1676293.0
2018-06-22 10:10:00,29.5,29.52,29.47,29.5,1108884.0,24.9055,24.9224,24.8802,24.9055,1108884.0
2018-06-22 10:15:00,29.5,29.51,29.41,29.42,919822.0,24.9055,24.9139,24.8295,24.838,919822.0
2018-06-22 10:20:00,29.42,29.46,29.4,29.41,347936.0,24.838,24.8717,24.8211,24.8295,347936.0
2018-06-22 10:25:00,29.42,29.42,29.31,29.36,888671.0,24.838,24.838,24.7451,24.7873,888671.0
2018-06-22 10:30:00,29.36,29.39,29.26,29.32,1069504.0,24.7873,24.8126,24.7029,24.7535,1069504.0
2018-06-22 10:35:00,29.32,29.36,29.28,29.3,694491.0,24.7535,24.7873,24.7198,24.7366,694491.0
2018-06-22 10:40:00,29.3,29.32,29.28,29.3,313546.0,24.7366,24.7535,24.7198,24.7366,313546.0
2018-06-22 10:45:00,29.3,29.34,29.28,29.32,575252.0,24.7366,24.7704,24.7198,24.7535,575252.0
2018-06-22 10:50:00,29.32,29.34,29.26,29.28,487492.0,24.7535,24.7704,24.7029,24.7198,487492.0
2018-06-22 10:55:00,29.28,29.34,29.28,29.34,256661.0,24.7198,24.7704,24.7198,24.7704,256661.0
2018-06-22 11:00:00,29.33,29.37,29.33,29.35,555172.0,24.762,24.7957,24.762,24.7789,555172.0
2018-06-22 11:05:00,29.35,29.38,29.33,29.37,332343.0,24.7789,24.8042,24.762,24.7957,332343.0
2018-06-22 11:10:00,29.37,29.37,29.31,29.33,333772.0,24.7957,24.7957,24.7451,24.762,333772.0
2018-06-22 11:15:00,29.33,29.33,29.3,29.33,248313.0,24.762,24.762,24.7366,24.762,248313.0
2018-06-22 11:20:00,29.32,29.33,29.26,29.26,391498.0,24.7535,24.762,24.7029,24.7029,391498.0
2018-06-22 11:25:00,29.27,29.31,29.26,29.31,242307.0,24.7113,24.7451,24.7029,24.7451,242307.0
2018-06-22 11:30:00,29.3,29.33,29.29,29.3,497811.0,24.7366,24.762,24.7282,24.7366,497811.0
2018-06-22 11:35:00,29.3,29.32,29.3,29.31,166889.0,24.7366,24.7535,24.7366,24.7451,166889.0
2018-06-22 11:40:00,29.3,29.32,29.3,29.32,302067.0,24.7366,24.7535,24.7366,24.7535,302067.0
2018-06-22 11:45:00,29.32,29.34,29.32,29.34,189044.0,24.7535,24.7704,24.7535,24.7704,189044.0
2018-06-22 11:50:00,29.34,29.36,29.32,29.33,298434.0,24.7704,24.7873,24.7535,24.762,298434.0
2018-06-22 11:55:00,29.33,29.33,29.28,29.3,344756.0,24.762,24.762,24.7198,24.7366,344756.0
2018-06-22 12:00:00,29.3,29.3,29.28,29.3,301589.0,24.7366,24.7366,24.7198,24.7366,301589.0
2018-06-22 12:05:00,29.3,29.3,29.27,29.28,201081.0,24.7366,24.7366,24.7113,24.7198,201081.0
2018-06-22 12:10:00,29.28,29.3,29.26,29.3,552455.0,24.7198,24.7366,24.7029,24.7366,552455.0
2018-06-22 12:15:00,29.3,29.3,29.25,29.26,209399.0,24.7366,24.7366,24.6944,24.7029,209399.0
2018-06-22 12:20:00,29.26,29.26,29.21,29.22,937351.0,24.7029,24.7029,24.6607,24.6691,937351.0
2018-06-22 12:25:00,29.21,29.22,29.2,29.21,523955.0,24.6607,24.6691,24.6522,24.6607,523955.0
2018-06-22 12:30:00,29.21,29.22,29.14,29.15,1239113.0,24.6607,24.6691,24.6016,24.61,1239113.0
2018-06-22 12:35:00,29.16,29.16,29.12,29.14,427217.0,24.6185,24.6185,24.5847,24.6016,427217.0
2018-06-22 12:40:00,29.15,29.16,29.12,29.12,460903.0,24.61,24.6185,24.5847,24.5847,460903.0
2018-06-22 12:45:00,29.12,29.13,29.1,29.11,462990.0,24.5847,24.5931,24.5678,24.5762,462990.0
2018-06-22 12:50:00,29.11,29.14,29.11,29.12,394031.0,24.5762,24.6016,24.5762,24.5847,394031.0
2018-06-22 12:55:00,29.11,29.13,29.1,29.11,342429.0,24.5762,24.5931,24.5678,24.5762,342429.0
2018-06-22 13:00:00,29.11,29.13,29.09,29.1,519686.0,24.5762,24.5931,24.5594,24.5678,519686.0
2018-06-22 13:05:00,29.09,29.11,29.06,29.09,648643.0,24.5594,24.5762,24.534,24.5594,648643.0
2018-06-22 13:10:00,29.09,29.11,29.07,29.08,391279.0,24.5594,24.5762,24.5425,24.5509,391279.0
2018-06-22 13:15:00,29.08,29.11,29.07,29.1,416868.0,24.5509,24.5762,24.5425,24.5678,416868.0
2018-06-22 13:20:00,29.1,29.11,29.09,29.1,227381.0,24.5678,24.5762,24.5594,24.5678,227381.0
2018-06-22 13:25:00,29.11,29.13,29.07,29.13,476610.0,24.5762,24.5931,24.5425,24.5931,476610.0
2018-06-22 13:30:00,29.13,29.14,29.09,29.11,227224.0,24.5931,24.6016,24.5594,24.5762,227224.0
2018-06-22 13:35:00,29.11,29.11,29.08,29.1,337460.0,24.5762,24.5762,24.5509,24.5678,337460.0
2018-06-22 13:40:00,29.1,29.12,29.09,29.11,227817.0,24.5678,24.5847,24.5594,24.5762,227817.0
2018-06-22 13:45:00,29.11,29.14,29.1,29.12,144019.0,24.5762,24.6016,24.5678,24.5847,144019.0
2018-06-22 13:50:00,29.13,29.14,29.11,29.12,196598.0,24.5931,24.6016,24.5762,24.5847,196598.0
2018-06-22 13:55:00,29.12,29.14,29.11,29.12,142010.0,24.5847,24.6016,24.5762,24.5847,142010.0
2018-06-22 14:00:00,29.12,29.12,29.09,29.1,331524.0,24.5847,24.5847,24.5594,24.5678,331524.0
2018-06-22 14:05:00,29.09,29.09,29.07,29.08,306078.0,24.5594,24.5594,24.5425,24.5509,306078.0
2018-06-22 14:10:00,29.09,29.09,29.06,29.06,221085.0,24.5594,24.5594,24.534,24.534,221085.0
2018-06-22 14:15:00,29.06,29.07,29.04,29.05,480775.0,24.534,24.5425,24.5171,24.5256,480775.0
2018-06-22 14:20:00,29.05,29.07,29.03,29.04,422966.0,24.5256,24.5425,24.5087,24.5171,422966.0
2018-06-22 14:25:00,29.04,29.05,29.02,29.04,661187.0,24.5171,24.5256,24.5003,24.5171,661187.0
2018-06-22 14:30:00,29.03,29.07,29.03,29.05,292334.0,24.5087,24.5425,24.5087,24.5256,292334.0
2018-06-22 14:35:00,29.06,29.08,29.05,29.06,289844.0,24.534,24.5509,24.5256,24.534,289844.0
2018-06-22 14:40:00,29.06,29.08,29.05,29.05,350829.0,24.534,24.5509,24.5256,24.5256,350829.0
2018-06-22 14:45:00,29.05,29.07,29.04,29.05,498396.0,24.5256,24.5425,24.5171,24.5256,498396.0
2018-06-22 14:50:00,29.05,29.07,29.05,29.06,282004.0,24.5256,24.5425,24.5256,24.534,282004.0
2018-06-22 14:55:00,29.05,29.07,29.05,29.07,117289.0,24.5256,24.5425,24.5256,24.5425,117289.0
2018-06-22 15:00:00,29.07,29.07,29.05,29.05,425544.0,24.5425,24.5425,24.5256,24.5256,425544.0
2018-06-22 15:05:00,29.06,29.07,29.04,29.05,533111.0,24.534,24.5425,24.5171,24.5256,533111.0
2018-06-22 15:10:00,29.04,29.05,29.01,29.01,616529.0,24.5171,24.5256,24.4918,24.4918,616529.0
2018-06-22 15:15:00,29.01,29.03,29.0,29.02,659425.0,24.4918,24.5087,24.4834,24.5003,659425.0
2018-06-22 15:20:00,29.01,29.04,29.01,29.03,750200.0,24.4918,24.5171,24.4918,24.5087,750200.0
2018-06-22 15:25:00,29.04,29.06,29.02,29.02,932108.0,24.5171,24.534,24.5003,24.5003,932108.0
2018-06-22 15:30:00,29.03,29.03,29.0,29.02,626542.0,24.5087,24.5087,24.4834,24.5003,626542.0
2018-06-22 15:35:00,29.02,29.03,29.0,29.02,747626.0,24.5003,24.5087,24.4834,24.5003,747626.0
2018-06-22 15:40:00,29.02,29.03,29.01,29.03,686215.0,24.5003,24.5087,24.4918,24.5087,686215.0
2018-06-22 15:45:00,29.03,29.08,29.01,29.03,1216566.0,24.5087,24.5509,24.4918,24.5087,1216566.0
2018-06-22 15:50:00,29.03,29.07,29.02,29.07,1299721.0,24.5087,24.5425,24.5003,24.5425,1299721.0
2018-06-22 15:55:00,29.07,29.08,29.0,29.01,5100937.0,24.5425,24.5509,24.4834,24.4918,5100937.0
2018-06-25 09:30:00,28.86,28.91,28.66,28.72,3000655.0,24.3652,24.4074,24.1963,24.247,3000655.0
2018-06-25 09:35:00,28.73,28.78,28.71,28.73,1483118.0,24.2554,24.2976,24.2385,24.2554,1483118.0
2018-06-25 09:40:00,28.73,28.75,28.65,28.66,1612122.0,24.2554,24.2723,24.1879,24.1963,1612122.0
2018-06-25 09:45:00,28.66,28.66,28.57,28.62,1960693.0,24.1963,24.1963,24.1203,24.1626,1960693.0
2018-06-25 09:50:00,28.62,28.63,28.54,28.57,1146226.0,24.1626,24.171,24.095,24.1203,1146226.0
2018-06-25 09:55:00,28.58,28.59,28.52,28.52,1504275.0,24.1288,24.1372,24.0781,24.0781,1504275.0
2018-06-25 10:00:00,28.52,28.54,28.45,28.51,2391937.0,24.0781,24.095,24.019,24.0697,2391937.0
2018-06-25 10:05:00,28.51,28.54,28.48,28.51,1601485.0,24.0697,24.095,24.0444,24.0697,1601485.0
2018-06-25 10:10:00,28.51,28.59,28.5,28.52,1134866.0,24.0697,24.1372,24.0612,24.0781,1134866.0
2018-06-25 10:15:00,28.52,28.54,28.46,28.46,1377594.0,24.0781,24.095,24.0275,24.0275,1377594.0
2018-06-25 10:20:00,28.47,28.51,28.45,28.5,717650.0,24.0359,24.0697,24.019,24.0612,717650.0
2018-06-25 10:25:00,28.51,28.56,28.49,28.55,1009132.0,24.0697,24.1119,24.0528,24.1035,1009132.0
2018-06-25 10:30:00,28.55,28.57,28.5,28.53,641132.0,24.1035,24.1203,24.0612,24.0866,641132.0
2018-06-25 10:35:00,28.53,28.58,28.5,28.55,837633.0,24.0866,24.1288,24.0612,24.1035,837633.0
2018-06-25 10:40:00,28.55,28.58,28.5,28.58,514689.0,24.1035,24.1288,24.0612,24.1288,514689.0
2018-06-25 10:45:00,28.57,28.58,28.51,28.57,609199.0,24.1203,24.1288,24.0697,24.1203,609199.0
2018-06-25 10:50:00,28.57,28.59,28.53,28.53,860177.0,24.1203,24.1372,24.0866,24.0866,860177.0
2018-06-25 10:55:00,28.53,28.56,28.51,28.52,607100.0,24.0866,24.1119,24.0697,24.0781,607100.0
2018-06-25 11:00:00,28.52,28.57,28.51,28.55,462399.0,24.0781,24.1203,24.0697,24.1035,462399.0
2018-06-25 11:05:00,28.55,28.55,28.51,28.52,341690.0,24.1035,24.1035,24.0697,24.0781,341690.0
2018-06-25 11:10:00,28.52,28.53,28.49,28.51,604277.0,24.0781,24.0866,24.0528,24.0697,604277.0
2018-06-25 11:15:00,28.51,28.55,28.49,28.5,470524.0,24.0697,24.1035,24.0528,24.0612,470524.0
2018-06-25 11:20:00,28.5,28.5,28.41,28.42,1027097.0,24.0612,24.0612,23.9853,23.9937,1027097.0
2018-06-25 11:25:00,28.41,28.42,28.36,28.37,1428638.0,23.9853,23.9937,23.943,23.9515,1428638.0
2018-06-25 11:30:00,28.37,28.38,28.33,28.34,858163.0,23.9515,23.9599,23.9177,23.9262,858163.0
2018-06-25 11:35:00,28.34,28.4,28.33,28.37,880843.0,23.9262,23.9768,23.9177,23.9515,880843.0
2018-06-25 11:40:00,28.36,28.44,28.35,28.39,677078.0,23.943,24.0106,23.9346,23.9684,677078.0
2018-06-25 11:45:00,28.39,28.43,28.37,28.43,629219.0,23.9684,24.0021,23.9515,24.0021,629219.0
2018-06-25 11:50:00,28.43,28.45,28.4,28.41,463333.0,24.0021,24.019,23.9768,23.9853,463333.0
2018-06-25 11:55:00,28.41,28.43,28.35,28.36,482796.0,23.9853,24.0021,23.9346,23.943,482796.0
2018-06-25 12:00:00,28.35,28.37,28.29,28.31,1221070.0,23.9346,23.9515,23.884,23.9008,1221070.0
2018-06-25 12:05:00,28.32,28.33,28.27,28.3,1131476.0,23.9093,23.9177,23.8671,23.8924,1131476.0
2018-06-25 12:10:00,28.3,28.33,28.26,28.31,1281727.0,23.8924,23.9177,23.8586,23.9008,1281727.0
2018-06-25 12:15:00,28.3,28.35,28.29,28.29,526052.0,23.8924,23.9346,23.884,23.884,526052.0
2018-06-25 12:20:00,28.29,28.37,28.27,28.37,831854.0,23.884,23.9515,23.8671,23.9515,831854.0
2018-06-25 12:25:00,28.38,28.38,28.35,28.37,341794.0,23.9599,23.9599,23.9346,23.9515,341794.0
2018-06-25 12:30:00,28.37,28.41,28.35,28.4,476287.0,23.9515,23.9853,23.9346,23.9768,476287.0
2018-06-25 12:35:00,28.41,28.41,28.35,28.37,244441.0,23.9853,23.9853,23.9346,23.9515,244441.0
2018-06-25 12:40:00,28.38,28.42,28.37,28.42,454201.0,23.9599,23.9937,23.9515,23.9937,454201.0
2018-06-25 12:45:00,28.42,28.42,28.39,28.42,330305.0,23.9937,23.9937,23.9684,23.9937,330305.0
2018-06-25 12:50:00,28.42,28.5,28.41,28.47,616435.0,23.9937,24.0612,23.9853,24.0359,616435.0
2018-06-25 12:55:00,28.48,28.5,28.46,28.46,331925.0,24.0444,24.0612,24.0275,24.0275,331925.0
2018-06-25 13:00:00,28.47,28.47,28.43,28.45,398088.0,24.0359,24.0359,24.0021,24.019,398088.0
2018-06-25 13:05:00,28.44,28.47,28.43,28.46,381209.0,24.0106,24.0359,24.0021,24.0275,381209.0
2018-06-25 13:10:00,28.46,28.48,28.4,28.41,451518.0,24.0275,24.0444,23.9768,23.9853,451518.0
2018-06-25 13:15:00,28.41,28.43,28.39,28.41,415951.0,23.9853,24.0021,23.9684,23.9853,415951.0
2018-06-25 13:20:00,28.41,28.44,28.39,28.41,416369.0,23.9853,24.0106,23.9684,23.9853,416369.0
2018-06-25 13:25:00,28.41,28.47,28.4,28.43,336267.0,23.9853,24.0359,23.9768,24.0021,336267.0
2018-06-25 13:30:00,28.43,28.51,28.43,28.5,352071.0,24.0021,24.0697,24.0021,24.0612,352071.0
2018-06-25 13:35:00,28.51,28.51,28.47,28.5,224171.0,24.0697,24.0697,24.0359,24.0612,224171.0
2018-06-25 13:40:00,28.5,28.57,28.47,28.57,404758.0,24.0612,24.1203,24.0359,24.1203,404758.0
2018-06-25 13:45:00,28.57,28.58,28.54,28.56,551697.0,24.1203,24.1288,24.095,24.1119,551697.0
2018-06-25 13:50:00,28.56,28.59,28.52,28.53,533339.0,24.1119,24.1372,24.0781,24.0866,533339.0
2018-06-25 13:55:00,28.53,28.54,28.5,28.51,456967.0,24.0866,24.095,24.0612,24.0697,456967.0
2018-06-25 14:00:00,28.51,28.54,28.5,28.51,409926.0,24.0697,24.095,24.0612,24.0697,409926.0
2018-06-25 14:05:00,28.52,28.53,28.49,28.49,287177.0,24.0781,24.0866,24.0528,24.0528,287177.0
2018-06-25 14:10:00,28.49,28.51,28.46,28.46,180602.0,24.0528,24.0697,24.0275,24.0275,180602.0
2018-06-25 14:15:00,28.46,28.49,28.46,28.46,358489.0,24.0275,24.0528,24.0275,24.0275,358489.0
2018-06-25 14:20:00,28.46,28.47,28.42,28.42,238950.0,24.0275,24.0359,23.9937,23.9937,238950.0
2018-06-25 14:25:00,28.43,28.46,28.42,28.45,265745.0,24.0021,24.0275,23.9937,24.019,265745.0
2018-06-25 14:30:00,28.45,28.46,28.41,28.41,486078.0,24.019,24.0275,23.9853,23.9853,486078.0
2018-06-25 14:35:00,28.42,28.42,28.33,28.34,554368.0,23.9937,23.9937,23.9177,23.9262,554368.0
2018-06-25 14:40:00,28.34,28.36,28.32,28.36,686988.0,23.9262,23.943,23.9093,23.943,686988.0
2018-06-25 14:45:00,28.36,28.36,28.32,28.33,683716.0,23.943,23.943,23.9093,23.9177,683716.0
2018-06-25 14:50:00,28.34,28.34,28.29,28.3,1010215.0,23.9262,23.9262,23.884,23.8924,1010215.0
2018-06-25 14:55:00,28.29,28.36,28.28,28.35,598353.0,23.884,23.943,23.8755,23.9346,598353.0
2018-06-25 15:00:00,28.35,28.39,28.34,28.38,395967.0,23.9346,23.9684,23.9262,23.9599,395967.0
2018-06-25 15:05:00,28.37,28.38,28.31,28.33,837532.0,23.9515,23.9599,23.9008,23.9177,837532.0
2018-06-25 15:10:00,28.33,28.36,28.28,28.29,558828.0,23.9177,23.943,23.8755,23.884,558828.0
2018-06-25 15:15:00,28.29,28.36,28.28,28.36,629080.0,23.884,23.943,23.8755,23.943,629080.0
2018-06-25 15:20:00,28.36,28.37,28.33,28.36,472824.0,23.943,23.9515,23.9177,23.943,472824.0
2018-06-25 15:25:00,28.37,28.39,28.35,28.36,746447.0,23.9515,23.9684,23.9346,23.943,746447.0
2018-06-25 15:30:00,28.37,28.41,28.34,28.41,1063756.0,23.9515,23.9853,23.9262,23.9853,1063756.0
2018-06-25 15:35:00,28.41,28.54,28.39,28.53,1433201.0,23.9853,24.095,23.9684,24.0866,1433201.0
2018-06-25 15:40:00,28.53,28.58,28.48,28.5,1565823.0,24.0866,24.1288,24.0444,24.0612,1565823.0
2018-06-25 15:45:00,28.5,28.52,28.46,28.51,1203579.0,24.0612,24.0781,24.0275,24.0697,1203579.0
2018-06-25 15:50:00,28.51,28.54,28.49,28.53,1182691.0,24.0697,24.095,24.0528,24.0866,1182691.0
2018-06-25 15:55:00,28.53,28.54,28.46,28.49,3545674.0,24.0866,24.095,24.0275,24.0528,3545674.0
2018-06-26 09:30:00,28.52,28.52,28.05,28.2,3966803.0,24.0781,24.0781,23.6813,23.808,3966803.0
2018-06-26 09:35:00,28.2,28.21,28.05,28.1,2257638.0,23.808,23.8164,23.6813,23.7235,2257638.0
2018-06-26 09:40:00,28.11,28.24,28.11,28.17,1978392.0,23.732,23.8417,23.732,23.7826,1978392.0
2018-06-26 09:45:00,28.17,28.2,28.11,28.11,1638572.0,23.7826,23.808,23.732,23.732,1638572.0
2018-06-26 09:50:00,28.11,28.12,28.01,28.07,2020027.0,23.732,23.7404,23.6476,23.6982,2020027.0
2018-06-26 09:55:00,28.06,28.15,28.06,28.14,1048684.0,23.6898,23.7658,23.6898,23.7573,1048684.0
2018-06-26 10:00:00,28.14,28.19,28.11,28.13,1322548.0,23.7573,23.7995,23.732,23.7489,1322548.0
2018-06-26 10:05:00,28.14,28.19,28.11,28.17,1132255.0,23.7573,23.7995,23.732,23.7826,1132255.0
2018-06-26 10:10:00,28.17,28.25,28.16,28.25,1212320.0,23.7826,23.8502,23.7742,23.8502,1212320.0
2018-06-26 10:15:00,28.25,28.47,28.24,28.42,1568540.0,23.8502,24.0359,23.8417,23.9937,1568540.0
2018-06-26 10:20:00,28.41,28.42,28.34,28.36,689382.0,23.9853,23.9937,23.9262,23.943,689382.0
2018-06-26 10:25:00,28.36,28.37,28.31,28.31,815347.0,23.943,23.9515,23.9008,23.9008,815347.0
2018-06-26 10:30:00,28.31,28.35,28.27,28.34,1098241.0,23.9008,23.9346,23.8671,23.9262,1098241.0
2018-06-26 10:35:00,28.34,28.34,28.25,28.29,801566.0,23.9262,23.9262,23.8502,23.884,801566.0
2018-06-26 10:40:00,28.3,28.32,28.24,28.32,748239.0,23.8924,23.9093,23.8417,23.9093,748239.0
2018-06-26 10:45:00,28.32,28.32,28.25,28.29,1251856.0,23.9093,23.9093,23.8502,23.884,1251856.0
2018-06-26 10:50:00,28.29,28.41,28.29,28.38,1016619.0,23.884,23.9853,23.884,23.9599,1016619.0
2018-06-26 10:55:00,28.38,28.41,28.34,28.35,410004.0,23.9599,23.9853,23.9262,23.9346,410004.0
2018-06-26 11:00:00,28.35,28.44,28.33,28.42,590735.0,23.9346,24.0106,23.9177,23.9937,590735.0
2018-06-26 11:05:00,28.42,28.44,28.39,28.42,489253.0,23.9937,24.0106,23.9684,23.9937,489253.0
2018-06-26 11:10:00,28.43,28.46,28.42,28.44,601420.0,24.0021,24.0275,23.9937,24.0106,601420.0
2018-06-26 11:15:00,28.44,28.45,28.41,28.43,276995.0,24.0106,24.019,23.9853,24.0021,276995.0
2018-06-26 11:20:00,28.43,28.46,28.42,28.44,275227.0,24.0021,24.0275,23.9937,24.0106,275227.0
2018-06-26 11:25:00,28.44,28.45,28.4,28.41,268051.0,24.0106,24.019,23.9768,23.9853,268051.0
2018-06-26 11:30:00,28.41,28.43,28.38,28.42,414809.0,23.9853,24.0021,23.9599,23.9937,414809.0
2018-06-26 11:35:00,28.43,28.43,28.39,28.41,275300.0,24.0021,24.0021,23.9684,23.9853,275300.0
2018-06-26 11:40:00,28.41,28.42,28.36,28.38,332733.0,23.9853,23.9937,23.943,23.9599,332733.0
2018-06-26 11:45:00,28.37,28.39,28.35,28.35,248289.0,23.9515,23.9684,23.9346,23.9346,248289.0
2018-06-26 11:50:00,28.36,28.37,28.3,28.3,414540.0,23.943,23.9515,23.8924,23.8924,414540.0
2018-06-26 11:55:00,28.31,28.37,28.3,28.37,361125.0,23.9008,23.9515,23.8924,23.9515,361125.0
2018-06-26 12:00:00,28.37,28.42,28.36,28.39,439992.0,23.9515,23.9937,23.943,23.9684,439992.0
2018-06-26 12:05:00,28.39,28.44,28.39,28.44,544944.0,23.9684,24.0106,23.9684,24.0106,544944.0
2018-06-26 12:10:00,28.44,28.46,28.42,28.42,495384.0,24.0106,24.0275,23.9937,23.9937,495384.0
2018-06-26 12:15:00,28.43,28.44,28.36,28.39,380117.0,24.0021,24.0106,23.943,23.9684,380117.0
2018-06-26 12:20:00,28.4,28.43,28.39,28.4,188210.0,23.9768,24.0021,23.9684,23.9768,188210.0
2018-06-26 12:25:00,28.4,28.43,28.38,28.43,201628.0,23.9768,24.0021,23.9599,24.0021,201628.0
2018-06-26 12:30:00,28.42,28.46,28.42,28.45,366952.0,23.9937,24.0275,23.9937,24.019,366952.0
2018-06-26 12:35:00,28.44,28.49,28.44,28.49,388608.0,24.0106,24.0528,24.0106,24.0528,388608.0
2018-06-26 12:40:00,28.48,28.5,28.42,28.45,500148.0,24.0444,24.0612,23.9937,24.019,500148.0
2018-06-26 12:45:00,28.44,28.46,28.43,28.46,191110.0,24.0106,24.0275,24.0021,24.0275,191110.0
2018-06-26 12:50:00,28.46,28.47,28.43,28.46,165407.0,24.0275,24.0359,24.0021,24.0275,165407.0
2018-06-26 12:55:00,28.46,28.47,28.44,28.45,313087.0,24.0275,24.0359,24.0106,24.019,313087.0
2018-06-26 13:00:00,28.45,28.48,28.44,28.46,260360.0,24.019,24.0444,24.0106,24.0275,260360.0
2018-06-26 13:05:00,28.46,28.5,28.46,28.49,323680.0,24.0275,24.0612,24.0275,24.0528,323680.0
2018-06-26 13:10:00,28.49,28.51,28.48,28.51,414509.0,24.0528,24.0697,24.0444,24.0697,414509.0
2018-06-26 13:15:00,28.51,28.51,28.48,28.51,296823.0,24.0697,24.0697,24.0444,24.0697,296823.0
2018-06-26 13:20:00,28.51,28.52,28.48,28.5,318413.0,24.0697,24.0781,24.0444,24.0612,318413.0
2018-06-26 13:25:00,28.5,28.51,28.48,28.5,222444.0,24.0612,24.0697,24.0444,24.0612,222444.0
2018-06-26 13:30:00,28.5,28.5,28.48,28.49,212928.0,24.0612,24.0612,24.0444,24.0528,212928.0
2018-06-26 13:35:00,28.49,28.52,28.48,28.52,222549.0,24.0528,24.0781,24.0444,24.0781,222549.0
2018-06-26 13:40:00,28.52,28.52,28.48,28.5,375258.0,24.0781,24.0781,24.0444,24.0612,375258.0
2018-06-26 13:45:00,28.5,28.52,28.48,28.51,244219.0,24.0612,24.0781,24.0444,24.0697,244219.0
2018-06-26 13:50:00,28.52,28.53,28.5,28.52,236050.0,24.0781,24.0866,24.0612,24.0781,236050.0
2018-06-26 13:55:00,28.52,28.55,28.51,28.55,326517.0,24.0781,24.1035,24.0697,24.1035,326517.0
2018-06-26 14:00:00,28.55,28.57,28.54,28.54,505361.0,24.1035,24.1203,24.095,24.095,505361.0
2018-06-26 14:05:00,28.54,28.56,28.52,28.54,485019.0,24.095,24.1119,24.0781,24.095,485019.0
2018-06-26 14:10:00,28.55,28.55,28.52,28.55,415107.0,24.1035,24.1035,24.0781,24.1035,415107.0
2018-06-26 14:15:00,28.55,28.58,28.54,28.57,302551.0,24.1035,24.1288,24.095,24.1203,302551.0
2018-06-26 14:20:00,28.57,28.62,28.56,28.61,451500.0,24.1203,24.1626,24.1119,24.1541,451500.0
2018-06-26 14:25:00,28.62,28.62,28.58,28.59,391059.0,24.1626,24.1626,24.1288,24.1372,391059.0
2018-06-26 14:30:00,28.58,28.59,28.57,28.57,352522.0,24.1288,24.1372,24.1203,24.1203,352522.0
2018-06-26 14:35:00,28.57,28.61,28.57,28.61,274548.0,24.1203,24.1541,24.1203,24.1541,274548.0
2018-06-26 14:40:00,28.61,28.62,28.59,28.61,285420.0,24.1541,24.1626,24.1372,24.1541,285420.0
2018-06-26 14:45:00,28.61,28.65,28.6,28.65,686792.0,24.1541,24.1879,24.1457,24.1879,686792.0
2018-06-26 14:50:00,28.65,28.67,28.64,28.66,603211.0,24.1879,24.2048,24.1794,24.1963,603211.0
2018-06-26 14:55:00,28.66,28.66,28.61,28.63,434329.0,24.1963,24.1963,24.1541,24.171,434329.0
2018-06-26 15:00:00,28.62,28.64,28.6,28.6,355885.0,24.1626,24.1794,24.1457,24.1457,355885.0
2018-06-26 15:05:00,28.61,28.63,28.58,28.58,559387.0,24.1541,24.171,24.1288,24.1288,559387.0
2018-06-26 15:10:00,28.59,28.59,28.56,28.59,396662.0,24.1372,24.1372,24.1119,24.1372,396662.0
2018-06-26 15:15:00,28.59,28.59,28.57,28.58,333578.0,24.1372,24.1372,24.1203,24.1288,333578.0
2018-06-26 15:20:00,28.57,28.6,28.57,28.59,343458.0,24.1203,24.1457,24.1203,24.1372,343458.0
2018-06-26 15:25:00,28.59,28.59,28.54,28.55,467699.0,24.1372,24.1372,24.095,24.1035,467699.0
2018-06-26 15:30:00,28.55,28.66,28.53,28.65,845608.0,24.1035,24.1963,24.0866,24.1879,845608.0
2018-06-26 15:35:00,28.66,28.66,28.63,28.65,827556.0,24.1963,24.1963,24.171,24.1879,827556.0
2018-06-26 15:40:00,28.65,28.65,28.57,28.58,1049316.0,24.1879,24.1879,24.1203,24.1288,1049316.0
2018-06-26 15:45:00,28.59,28.59,28.52,28.55,975336.0,24.1372,24.1372,24.0781,24.1035,975336.0
2018-06-26 15:50:00,28.54,28.58,28.52,28.58,767961.0,24.095,24.1288,24.0781,24.1288,767961.0
2018-06-26 15:55:00,28.58,28.58,28.53,28.54,2435129.0,24.1288,24.1288,24.0866,24.095,2435129.0
2018-06-27 09:30:00,28.51,28.63,28.46,28.59,2072438.0,24.0697,24.171,24.0275,24.1372,2072438.0
2018-06-27 09:35:00,28.58,28.6,28.5,28.56,1167676.0,24.1288,24.1457,24.0612,24.1119,1167676.0
2018-06-27 09:40:00,28.57,28.6,28.54,28.59,863070.0,24.1203,24.1457,24.095,24.1372,863070.0
2018-06-27 09:45:00,28.59,28.66,28.56,28.65,1018913.0,24.1372,24.1963,24.1119,24.1879,1018913.0
2018-06-27 09:50:00,28.66,28.77,28.65,28.77,2019128.0,24.1963,24.2892,24.1879,24.2892,2019128.0
2018-06-27 09:55:00,28.76,28.79,28.74,28.77,930798.0,24.2808,24.3061,24.2639,24.2892,930798.0
2018-06-27 10:00:00,28.77,28.77,28.7,28.72,893484.0,24.2892,24.2892,24.2301,24.247,893484.0
2018-06-27 10:05:00,28.73,28.76,28.67,28.75,1010232.0,24.2554,24.2808,24.2048,24.2723,1010232.0
2018-06-27 10:10:00,28.76,28.82,28.75,28.78,1143954.0,24.2808,24.3314,24.2723,24.2976,1143954.0
2018-06-27 10:15:00,28.78,28.79,28.73,28.74,690935.0,24.2976,24.3061,24.2554,24.2639,690935.0
2018-06-27 10:20:00,28.74,28.76,28.71,28.74,558360.0,24.2639,24.2808,24.2385,24.2639,558360.0
2018-06-27 10:25:00,28.74,28.78,28.71,28.71,750540.0,24.2639,24.2976,24.2385,24.2385,750540.0
2018-06-27 10:30:00,28.71,28.76,28.7,28.76,507591.0,24.2385,24.2808,24.2301,24.2808,507591.0
2018-06-27 10:35:00,28.75,28.81,28.74,28.79,650045.0,24.2723,24.323,24.2639,24.3061,650045.0
2018-06-27 10:40:00,28.79,28.82,28.77,28.8,621761.0,24.3061,24.3314,24.2892,24.3145,621761.0
2018-06-27 10:45:00,28.79,28.84,28.78,28.8,419672.0,24.3061,24.3483,24.2976,24.3145,419672.0
2018-06-27 10:50:00,28.8,28.85,28.8,28.83,684188.0,24.3145,24.3567,24.3145,24.3398,684188.0
2018-06-27 10:55:00,28.84,28.84,28.78,28.8,573410.0,24.3483,24.3483,24.2976,24.3145,573410.0
2018-06-27 11:00:00,28.8,28.81,28.71,28.71,629790.0,24.3145,24.323,24.2385,24.2385,629790.0
2018-06-27 11:05:00,28.71,28.74,28.64,28.65,1342791.0,24.2385,24.2639,24.1794,24.1879,1342791.0
2018-06-27 11:10:00,28.65,28.66,28.53,28.54,1598513.0,24.1879,24.1963,24.0866,24.095,1598513.0
2018-06-27 11:15:00,28.54,28.62,28.51,28.6,1523567.0,24.095,24.1626,24.0697,24.1457,1523567.0
2018-06-27 11:20:00,28.6,28.64,28.57,28.58,827033.0,24.1457,24.1794,24.1203,24.1288,827033.0
2018-06-27 11:25:00,28.58,28.59,28.52,28.53,619744.0,24.1288,24.1372,24.0781,24.0866,619744.0
2018-06-27 11:30:00,28.53,28.58,28.49,28.57,871084.0,24.0866,24.1288,24.0528,24.1203,871084.0
2018-06-27 11:35:00,28.57,28.64,28.57,28.62,558452.0,24.1203,24.1794,24.1203,24.1626,558452.0
2018-06-27 11:40:00,28.62,28.62,28.55,28.57,479176.0,24.1626,24.1626,24.1035,24.1203,479176.0
2018-06-27 11:45:00,28.57,28.61,28.55,28.55,535484.0,24.1203,24.1541,24.1035,24.1035,535484.0
2018-06-27 11:50:00,28.55,28.58,28.52,28.58,332830.0,24.1035,24.1288,24.0781,24.1288,332830.0
2018-06-27 11:55:00,28.58,28.59,28.53,28.56,291804.0,24.1288,24.1372,24.0866,24.1119,291804.0
2018-06-27 12:00:00,28.56,28.65,28.55,28.63,555246.0,24.1119,24.1879,24.1035,24.171,555246.0
2018-06-27 12:05:00,28.63,28.64,28.58,28.59,228206.0,24.171,24.1794,24.1288,24.1372,228206.0
2018-06-27 12:10:00,28.6,28.62,28.59,28.62,163075.0,24.1457,24.1626,24.1372,24.1626,163075.0
2018-06-27 12:15:00,28.62,28.67,28.6,28.66,218709.0,24.1626,24.2048,24.1457,24.1963,218709.0
2018-06-27 12:20:00,28.66,28.66,28.6,28.6,215673.0,24.1963,24.1963,24.1457,24.1457,215673.0
2018-06-27 12:25:00,28.6,28.62,28.57,28.58,317139.0,24.1457,24.1626,24.1203,24.1288,317139.0
2018-06-27 12:30:00,28.58,28.59,28.55,28.58,272737.0,24.1288,24.1372,24.1035,24.1288,272737.0
2018-06-27 12:35:00,28.58,28.59,28.54,28.57,223204.0,24.1288,24.1372,24.095,24.1203,223204.0
2018-06-27 12:40:00,28.56,28.57,28.53,28.54,220837.0,24.1119,24.1203,24.0866,24.095,220837.0
2018-06-27 12:45:00,28.54,28.58,28.52,28.56,227965.0,24.095,24.1288,24.0781,24.1119,227965.0
2018-06-27 12:50:00,28.56,28.59,28.53,28.53,184498.0,24.1119,24.1372,24.0866,24.0866,184498.0
2018-06-27 12:55:00,28.54,28.57,28.5,28.51,417439.0,24.095,24.1203,24.0612,24.0697,417439.0
2018-06-27 13:00:00,28.5,28.55,28.5,28.52,243468.0,24.0612,24.1035,24.0612,24.0781,243468.0
2018-06-27 13:05:00,28.51,28.52,28.4,28.41,443012.0,24.0697,24.0781,23.9768,23.9853,443012.0
2018-06-27 13:10:00,28.42,28.48,28.4,28.43,822504.0,23.9937,24.0444,23.9768,24.0021,822504.0
2018-06-27 13:15:00,28.43,28.45,28.34,28.36,864647.0,24.0021,24.019,23.9262,23.943,864647.0
2018-06-27 13:20:00,28.36,28.43,28.36,28.39,527545.0,23.943,24.0021,23.943,23.9684,527545.0
2018-06-27 13:25:00,28.4,28.43,28.38,28.41,459757.0,23.9768,24.0021,23.9599,23.9853,459757.0
2018-06-27 13:30:00,28.42,28.46,28.38,28.45,417629.0,23.9937,24.0275,23.9599,24.019,417629.0
2018-06-27 13:35:00,28.46,28.46,28.38,28.4,471382.0,24.0275,24.0275,23.9599,23.9768,471382.0
2018-06-27 13:40:00,28.4,28.45,28.39,28.44,428683.0,23.9768,24.019,23.9684,24.0106,428683.0
2018-06-27 13:45:00,28.43,28.46,28.4,28.41,1125496.0,24.0021,24.0275,23.9768,23.9853,1125496.0
2018-06-27 13:50:00,28.41,28.42,28.37,28.41,989319.0,23.9853,23.9937,23.9515,23.9853,989319.0
2018-06-27 13:55:00,28.4,28.49,28.4,28.48,739536.0,23.9768,24.0528,23.9768,24.0444,739536.0
2018-06-27 14:00:00,28.47,28.53,28.46,28.49,543993.0,24.0359,24.0866,24.0275,24.0528,543993.0
2018-06-27 14:05:00,28.49,28.5,28.4,28.41,418954.0,24.0528,24.0612,23.9768,23.9853,418954.0
2018-06-27 14:10:00,28.4,28.42,28.38,28.42,523012.0,23.9768,23.9937,23.9599,23.9937,523012.0
2018-06-27 14:15:00,28.41,28.45,28.39,28.42,703953.0,23.9853,24.019,23.9684,23.9937,703953.0
2018-06-27 14:20:00,28.43,28.47,28.42,28.43,281640.0,24.0021,24.0359,23.9937,24.0021,281640.0
2018-06-27 14:25:00,28.43,28.44,28.37,28.39,409483.0,24.0021,24.0106,23.9515,23.9684,409483.0
2018-06-27 14:30:00,28.39,28.44,28.37,28.41,324204.0,23.9684,24.0106,23.9515,23.9853,324204.0
2018-06-27 14:35:00,28.41,28.51,28.41,28.48,687331.0,23.9853,24.0697,23.9853,24.0444,687331.0
2018-06-27 14:40:00,28.48,28.49,28.44,28.45,260963.0,24.0444,24.0528,24.0106,24.019,260963.0
2018-06-27 14:45:00,28.45,28.49,28.42,28.42,376230.0,24.019,24.0528,23.9937,23.9937,376230.0
2018-06-27 14:50:00,28.42,28.43,28.35,28.36,592986.0,23.9937,24.0021,23.9346,23.943,592986.0
2018-06-27 14:55:00,28.35,28.37,28.32,28.36,545767.0,23.9346,23.9515,23.9093,23.943,545767.0
2018-06-27 15:00:00,28.35,28.38,28.32,28.38,559340.0,23.9346,23.9599,23.9093,23.9599,559340.0
2018-06-27 15:05:00,28.38,28.39,28.31,28.33,429912.0,23.9599,23.9684,23.9008,23.9177,429912.0
2018-06-27 15:10:00,28.32,28.33,28.27,28.3,880090.0,23.9093,23.9177,23.8671,23.8924,880090.0
2018-06-27 15:15:00,28.3,28.36,28.26,28.36,848885.0,23.8924,23.943,23.8586,23.943,848885.0
2018-06-27 15:20:00,28.36,28.38,28.33,28.37,404169.0,23.943,23.9599,23.9177,23.9515,404169.0
2018-06-27 15:25:00,28.37,28.45,28.33,28.43,780352.0,23.9515,24.019,23.9177,24.0021,780352.0
2018-06-27 15:30:00,28.42,28.45,28.39,28.4,738428.0,23.9937,24.019,23.9684,23.9768,738428.0
2018-06-27 15:35:00,28.4,28.42,28.36,28.39,726186.0,23.9768,23.9937,23.943,23.9684,726186.0
2018-06-27 15:40:00,28.39,28.43,28.37,28.37,1162024.0,23.9684,24.0021,23.9515,23.9515,1162024.0
2018-06-27 15:45:00,28.37,28.37,28.29,28.29,1073565.0,23.9515,23.9515,23.884,23.884,1073565.0
2018-06-27 15:50:00,28.3,28.34,28.26,28.32,1421137.0,23.8924,23.9262,23.8586,23.9093,1421137.0
2018-06-27 15:55:00,28.32,28.35,28.24,28.24,3664565.0,23.9093,23.9346,23.8417,23.8417,3664565.0
2018-06-28 09:30:00,28.4,28.53,28.38,28.53,2346814.0,23.9768,24.0866,23.9599,24.0866,2346814.0
2018-06-28 09:35:00,28.52,28.64,28.5,28.61,1702771.0,24.0781,24.1794,24.0612,24.1541,1702771.0
2018-06-28 09:40:00,28.61,28.64,28.52,28.53,1829371.0,24.1541,24.1794,24.0781,24.0866,1829371.0
2018-06-28 09:45:00,28.53,28.53,28.33,28.36,1269343.0,24.0866,24.0866,23.9177,23.943,1269343.0
2018-06-28 09:50:00,28.36,28.56,28.36,28.55,1152938.0,23.943,24.1119,23.943,24.1035,1152938.0
2018-06-28 09:55:00,28.55,28.57,28.47,28.51,1256071.0,24.1035,24.1203,24.0359,24.0697,1256071.0
2018-06-28 10:00:00,28.51,28.53,28.43,28.45,775888.0,24.0697,24.0866,24.0021,24.019,775888.0
2018-06-28 10:05:00,28.45,28.52,28.44,28.46,655717.0,24.019,24.0781,24.0106,24.0275,655717.0
2018-06-28 10:10:00,28.46,28.48,28.33,28.38,1076963.0,24.0275,24.0444,23.9177,23.9599,1076963.0
2018-06-28 10:15:00,28.37,28.4,28.31,28.34,753780.0,23.9515,23.9768,23.9008,23.9262,753780.0
2018-06-28 10:20:00,28.35,28.45,28.3,28.45,1133683.0,23.9346,24.019,23.8924,24.019,1133683.0
2018-06-28 10:25:00,28.44,28.51,28.41,28.42,691389.0,24.0106,24.0697,23.9853,23.9937,691389.0
2018-06-28 10:30:00,28.43,28.44,28.35,28.35,891012.0,24.0021,24.0106,23.9346,23.9346,891012.0
2018-06-28 10:35:00,28.34,28.47,28.34,28.47,1169736.0,23.9262,24.0359,23.9262,24.0359,1169736.0
2018-06-28 10:40:00,28.46,28.58,28.44,28.56,1497661.0,24.0275,24.1288,24.0106,24.1119,1497661.0
2018-06-28 10:45:00,28.57,28.59,28.5,28.53,773340.0,24.1203,24.1372,24.0612,24.0866,773340.0
2018-06-28 10:50:00,28.53,28.61,28.5,28.58,1014409.0,24.0866,24.1541,24.0612,24.1288,1014409.0
2018-06-28 10:55:00,28.58,28.64,28.55,28.63,925371.0,24.1288,24.1794,24.1035,24.171,925371.0
2018-06-28 11:00:00,28.64,28.67,28.57,28.61,1101270.0,24.1794,24.2048,24.1203,24.1541,1101270.0
2018-06-28 11:05:00,28.6,28.65,28.57,28.65,852209.0,24.1457,24.1879,24.1203,24.1879,852209.0
2018-06-28 11:10:00,28.65,28.66,28.57,28.62,453629.0,24.1879,24.1963,24.1203,24.1626,453629.0
2018-06-28 11:15:00,28.62,28.72,28.61,28.71,721546.0,24.1626,24.247,24.1541,24.2385,721546.0
2018-06-28 11:20:00,28.71,28.73,28.66,28.73,611460.0,24.2385,24.2554,24.1963,24.2554,611460.0
2018-06-28 11:25:00,28.73,28.76,28.7,28.71,821059.0,24.2554,24.2808,24.2301,24.2385,821059.0
2018-06-28 11:30:00,28.71,28.75,28.65,28.67,709191.0,24.2385,24.2723,24.1879,24.2048,709191.0
2018-06-28 11:35:00,28.68,28.74,28.64,28.72,693409.0,24.2132,24.2639,24.1794,24.247,693409.0
2018-06-28 11:40:00,28.73,28.73,28.65,28.67,655034.0,24.2554,24.2554,24.1879,24.2048,655034.0
2018-06-28 11:45:00,28.66,28.69,28.62,28.66,639999.0,24.1963,24.2217,24.1626,24.1963,639999.0
2018-06-28 11:50:00,28.65,28.74,28.65,28.7,812951.0,24.1879,24.2639,24.1879,24.2301,812951.0
2018-06-28 11:55:00,28.7,28.74,28.69,28.73,537343.0,24.2301,24.2639,24.2217,24.2554,537343.0
2018-06-28 12:00:00,28.73,28.75,28.69,28.71,536676.0,24.2554,24.2723,24.2217,24.2385,536676.0
2018-06-28 12:05:00,28.71,28.74,28.65,28.67,552671.0,24.2385,24.2639,24.1879,24.2048,552671.0
2018-06-28 12:10:00,28.68,28.68,28.63,28.65,355115.0,24.2132,24.2132,24.171,24.1879,355115.0
2018-06-28 12:15:00,28.65,28.69,28.64,28.69,499496.0,24.1879,24.2217,24.1794,24.2217,499496.0
2018-06-28 12:20:00,28.68,28.7,28.64,28.67,551392.0,24.2132,24.2301,24.1794,24.2048,551392.0
2018-06-28 12:25:00,28.68,28.69,28.64,28.67,307930.0,24.2132,24.2217,24.1794,24.2048,307930.0
2018-06-28 12:30:00,28.66,28.68,28.64,28.65,386746.0,24.1963,24.2132,24.1794,24.1879,386746.0
2018-06-28 12:35:00,28.65,28.67,28.61,28.66,1287559.0,24.1879,24.2048,24.1541,24.1963,1287559.0
2018-06-28 12:40:00,28.66,28.68,28.64,28.68,240060.0,24.1963,24.2132,24.1794,24.2132,240060.0
2018-06-28 12:45:00,28.68,28.68,28.62,28.66,400667.0,24.2132,24.2132,24.1626,24.1963,400667.0
2018-06-28 12:50:00,28.67,28.71,28.66,28.68,372296.0,24.2048,24.2385,24.1963,24.2132,372296.0
2018-06-28 12:55:00,28.68,28.73,28.66,28.71,350915.0,24.2132,24.2554,24.1963,24.2385,350915.0
2018-06-28 13:00:00,28.71,28.73,28.68,28.69,195575.0,24.2385,24.2554,24.2132,24.2217,195575.0
2018-06-28 13:05:00,28.68,28.71,28.66,28.67,321852.0,24.2132,24.2385,24.1963,24.2048,321852.0
2018-06-28 13:10:00,28.66,28.68,28.64,28.66,421378.0,24.1963,24.2132,24.1794,24.1963,421378.0
2018-06-28 13:15:00,28.66,28.7,28.64,28.69,455788.0,24.1963,24.2301,24.1794,24.2217,455788.0
2018-06-28 13:20:00,28.68,28.71,28.67,28.71,433336.0,24.2132,24.2385,24.2048,24.2385,433336.0
2018-06-28 13:25:00,28.71,28.71,28.67,28.7,663650.0,24.2385,24.2385,24.2048,24.2301,663650.0
2018-06-28 13:30:00,28.7,28.72,28.67,28.71,345543.0,24.2301,24.247,24.2048,24.2385,345543.0
2018-06-28 13:35:00,28.7,28.74,28.7,28.7,472500.0,24.2301,24.2639,24.2301,24.2301,472500.0
2018-06-28 13:40:00,28.7,28.74,28.68,28.7,382779.0,24.2301,24.2639,24.2132,24.2301,382779.0
2018-06-28 13:45:00,28.7,28.71,28.68,28.7,275622.0,24.2301,24.2385,24.2132,24.2301,275622.0
2018-06-28 13:50:00,28.7,28.77,28.7,28.77,694960.0,24.2301,24.2892,24.2301,24.2892,694960.0
2018-06-28 13:55:00,28.77,28.78,28.75,28.77,594129.0,24.2892,24.2976,24.2723,24.2892,594129.0
2018-06-28 14:00:00,28.76,28.8,28.75,28.78,463053.0,24.2808,24.3145,24.2723,24.2976,463053.0
2018-06-28 14:05:00,28.79,28.82,28.78,28.78,712129.0,24.3061,24.3314,24.2976,24.2976,712129.0
2018-06-28 14:10:00,28.78,28.79,28.72,28.73,654164.0,24.2976,24.3061,24.247,24.2554,654164.0
2018-06-28 14:15:00,28.72,28.78,28.72,28.76,564090.0,24.247,24.2976,24.247,24.2808,564090.0
2018-06-28 14:20:00,28.76,28.79,28.75,28.78,572247.0,24.2808,24.3061,24.2723,24.2976,572247.0
2018-06-28 14:25:00,28.77,28.8,28.76,28.8,447944.0,24.2892,24.3145,24.2808,24.3145,447944.0
2018-06-28 14:30:00,28.8,28.81,28.76,28.76,764825.0,24.3145,24.323,24.2808,24.2808,764825.0
2018-06-28 14:35:00,28.77,28.77,28.72,28.73,869947.0,24.2892,24.2892,24.247,24.2554,869947.0
2018-06-28 14:40:00,28.73,28.73,28.69,28.7,454734.0,24.2554,24.2554,24.2217,24.2301,454734.0
2018-06-28 14:45:00,28.7,28.74,28.69,28.71,549118.0,24.2301,24.2639,24.2217,24.2385,549118.0
2018-06-28 14:50:00,28.71,28.77,28.7,28.76,533757.0,24.2385,24.2892,24.2301,24.2808,533757.0
2018-06-28 14:55:00,28.76,28.77,28.74,28.77,501579.0,24.2808,24.2892,24.2639,24.2892,501579.0
2018-06-28 15:00:00,28.76,28.8,28.76,28.76,568111.0,24.2808,24.3145,24.2808,24.2808,568111.0
2018-06-28 15:05:00,28.76,28.8,28.74,28.77,494426.0,24.2808,24.3145,24.2639,24.2892,494426.0
2018-06-28 15:10:00,28.77,28.82,28.76,28.81,1089392.0,24.2892,24.3314,24.2808,24.323,1089392.0
2018-06-28 15:15:00,28.81,28.83,28.8,28.83,808399.0,24.323,24.3398,24.3145,24.3398,808399.0
2018-06-28 15:20:00,28.83,28.84,28.79,28.79,1018712.0,24.3398,24.3483,24.3061,24.3061,1018712.0
2018-06-28 15:25:00,28.79,28.8,28.72,28.74,784656.0,24.3061,24.3145,24.247,24.2639,784656.0
2018-06-28 15:30:00,28.74,28.74,28.7,28.72,775638.0,24.2639,24.2639,24.2301,24.247,775638.0
2018-06-28 15:35:00,28.71,28.75,28.71,28.71,1072820.0,24.2385,24.2723,24.2385,24.2385,1072820.0
2018-06-28 15:40:00,28.71,28.72,28.68,28.69,1009903.0,24.2385,24.247,24.2132,24.2217,1009903.0
2018-06-28 15:45:00,28.69,28.69,28.66,28.67,1205513.0,24.2217,24.2217,24.1963,24.2048,1205513.0
2018-06-28 15:50:00,28.68,28.69,28.65,28.69,1054120.0,24.2132,24.2217,24.1879,24.2217,1054120.0
2018-06-28 15:55:00,28.69,28.69,28.65,28.69,3328000.0,24.2217,24.2217,24.1879,24.2217,3328000.0
2018-06-29 09:30:00,29.05,29.17,28.95,29.02,5251280.0,24.5256,24.6269,24.4412,24.5003,5251280.0
2018-06-29 09:35:00,29.02,29.12,28.96,29.05,2708737.0,24.5003,24.5847,24.4496,24.5256,2708737.0
2018-06-29 09:40:00,29.05,29.06,28.89,28.9,1959636.0,24.5256,24.534,24.3905,24.3989,1959636.0
2018-06-29 09:45:00,28.9,28.91,28.77,28.8,2292325.0,24.3989,24.4074,24.2892,24.3145,2292325.0
2018-06-29 09:50:00,28.8,28.88,28.77,28.85,2134277.0,24.3145,24.3821,24.2892,24.3567,2134277.0
2018-06-29 09:55:00,28.86,28.9,28.83,28.86,1399533.0,24.3652,24.3989,24.3398,24.3652,1399533.0
2018-06-29 10:00:00,28.86,28.94,28.82,28.92,1168474.0,24.3652,24.4327,24.3314,24.4158,1168474.0
2018-06-29 10:05:00,28.91,28.95,28.89,28.9,1526006.0,24.4074,24.4412,24.3905,24.3989,1526006.0
2018-06-29 10:10:00,28.91,28.92,28.82,28.88,1022958.0,24.4074,24.4158,24.3314,24.3821,1022958.0
2018-06-29 10:15:00,28.88,28.94,28.87,28.9,1192521.0,24.3821,24.4327,24.3736,24.3989,1192521.0
2018-06-29 10:20:00,28.9,28.96,28.88,28.93,880272.0,24.3989,24.4496,24.3821,24.4243,880272.0
2018-06-29 10:25:00,28.94,28.98,28.92,28.96,1151735.0,24.4327,24.4665,24.4158,24.4496,1151735.0
2018-06-29 10:30:00,28.97,29.02,28.95,28.96,919412.0,24.458,24.5003,24.4412,24.4496,919412.0
2018-06-29 10:35:00,28.96,29.04,28.96,29.04,1022994.0,24.4496,24.5171,24.4496,24.5171,1022994.0
2018-06-29 10:40:00,29.03,29.07,29.02,29.04,853362.0,24.5087,24.5425,24.5003,24.5171,853362.0
2018-06-29 10:45:00,29.04,29.04,28.98,29.01,1483637.0,24.5171,24.5171,24.4665,24.4918,1483637.0
2018-06-29 10:50:00,29.01,29.06,28.99,29.05,891205.0,24.4918,24.534,24.4749,24.5256,891205.0
2018-06-29 10:55:00,29.04,29.1,29.04,29.05,992770.0,24.5171,24.5678,24.5171,24.5256,992770.0
2018-06-29 11:00:00,29.05,29.08,29.04,29.05,703892.0,24.5256,24.5509,24.5171,24.5256,703892.0
2018-06-29 11:05:00,29.05,29.08,29.04,29.05,831760.0,24.5256,24.5509,24.5171,24.5256,831760.0
2018-06-29 11:10:00,29.06,29.1,29.05,29.09,909442.0,24.534,24.5678,24.5256,24.5594,909442.0
2018-06-29 11:15:00,29.09,29.12,29.06,29.09,1040924.0,24.5594,24.5847,24.534,24.5594,1040924.0
2018-06-29 11:20:00,29.09,29.11,29.08,29.09,404924.0,24.5594,24.5762,24.5509,24.5594,404924.0
2018-06-29 11:25:00,29.08,29.09,29.04,29.04,598300.0,24.5509,24.5594,24.5171,24.5171,598300.0
2018-06-29 11:30:00,29.05,29.05,28.97,29.0,960157.0,24.5256,24.5256,24.458,24.4834,960157.0
2018-06-29 11:35:00,28.99,29.01,28.97,29.0,554072.0,24.4749,24.4918,24.458,24.4834,554072.0
2018-06-29 11:40:00,29.0,29.01,28.99,29.01,847692.0,24.4834,24.4918,24.4749,24.4918,847692.0
2018-06-29 11:45:00,29.01,29.01,28.94,28.96,1306038.0,24.4918,24.4918,24.4327,24.4496,1306038.0
2018-06-29 11:50:00,28.97,28.97,28.88,28.88,594536.0,24.458,24.458,24.3821,24.3821,594536.0
2018-06-29 11:55:00,28.88,28.9,28.84,28.84,1019255.0,24.3821,24.3989,24.3483,24.3483,1019255.0
2018-06-29 12:00:00,28.84,28.85,28.82,28.83,1146597.0,24.3483,24.3567,24.3314,24.3398,1146597.0
2018-06-29 12:05:00,28.84,28.86,28.83,28.85,1003767.0,24.3483,24.3652,24.3398,24.3567,1003767.0
2018-06-29 12:10:00,28.84,28.85,28.8,28.81,747090.0,24.3483,24.3567,24.3145,24.323,747090.0
2018-06-29 12:15:00,28.8,28.84,28.8,28.83,664326.0,24.3145,24.3483,24.3145,24.3398,664326.0
2018-06-29 12:20:00,28.83,28.84,28.8,28.82,599174.0,24.3398,24.3483,24.3145,24.3314,599174.0
2018-06-29 12:25:00,28.83,28.83,28.78,28.8,975418.0,24.3398,24.3398,24.2976,24.3145,975418.0
2018-06-29 12:30:00,28.8,28.8,28.74,28.75,631892.0,24.3145,24.3145,24.2639,24.2723,631892.0
2018-06-29 12:35:00,28.76,28.76,28.72,28.73,876675.0,24.2808,24.2808,24.247,24.2554,876675.0
2018-06-29 12:40:00,28.73,28.74,28.71,28.71,544288.0,24.2554,24.2639,24.2385,24.2385,544288.0
2018-06-29 12:45:00,28.71,28.72,28.67,28.68,797486.0,24.2385,24.247,24.2048,24.2132,797486.0
2018-06-29 12:50:00,28.68,28.69,28.61,28.64,1128829.0,24.2132,24.2217,24.1541,24.1794,1128829.0
2018-06-29 12:55:00,28.64,28.67,28.63,28.66,895905.0,24.1794,24.2048,24.171,24.1963,895905.0
2018-06-29 13:00:00,28.66,28.68,28.65,28.68,725831.0,24.1963,24.2132,24.1879,24.2132,725831.0
2018-06-29 13:05:00,28.68,28.69,28.67,28.68,887905.0,24.2132,24.2217,24.2048,24.2132,887905.0
2018-06-29 13:10:00,28.68,28.73,28.67,28.71,915923.0,24.2132,24.2554,24.2048,24.2385,915923.0
2018-06-29 13:15:00,28.71,28.74,28.7,28.7,597932.0,24.2385,24.2639,24.2301,24.2301,597932.0
2018-06-29 13:20:00,28.7,28.71,28.67,28.68,558873.0,24.2301,24.2385,24.2048,24.2132,558873.0
2018-06-29 13:25:00,28.67,28.68,28.62,28.63,486544.0,24.2048,24.2132,24.1626,24.171,486544.0
2018-06-29 13:30:00,28.62,28.63,28.56,28.57,797572.0,24.1626,24.171,24.1119,24.1203,797572.0
2018-06-29 13:35:00,28.57,28.59,28.56,28.57,1047830.0,24.1203,24.1372,24.1119,24.1203,1047830.0
2018-06-29 13:40:00,28.58,28.66,28.57,28.66,687441.0,24.1288,24.1963,24.1203,24.1963,687441.0
2018-06-29 13:45:00,28.66,28.66,28.6,28.62,667404.0,24.1963,24.1963,24.1457,24.1626,667404.0
2018-06-29 13:50:00,28.62,28.62,28.57,28.58,597003.0,24.1626,24.1626,24.1203,24.1288,597003.0
2018-06-29 13:55:00,28.59,28.59,28.53,28.53,974839.0,24.1372,24.1372,24.0866,24.0866,974839.0
2018-06-29 14:00:00,28.54,28.55,28.49,28.54,1103937.0,24.095,24.1035,24.0528,24.095,1103937.0
2018-06-29 14:05:00,28.54,28.59,28.52,28.57,1143460.0,24.095,24.1372,24.0781,24.1203,1143460.0
2018-06-29 14:10:00,28.57,28.58,28.55,28.58,398281.0,24.1203,24.1288,24.1035,24.1288,398281.0
2018-06-29 14:15:00,28.57,28.58,28.52,28.53,774043.0,24.1203,24.1288,24.0781,24.0866,774043.0
2018-06-29 14:20:00,28.52,28.53,28.48,28.49,744688.0,24.0781,24.0866,24.0444,24.0528,744688.0
2018-06-29 14:25:00,28.49,28.49,28.45,28.46,868293.0,24.0528,24.0528,24.019,24.0275,868293.0
2018-06-29 14:30:00,28.46,28.49,28.45,28.48,686385.0,24.0275,24.0528,24.019,24.0444,686385.0
2018-06-29 14:35:00,28.48,28.5,28.45,28.48,574536.0,24.0444,24.0612,24.019,24.0444,574536.0
2018-06-29 14:40:00,28.48,28.49,28.47,28.48,605832.0,24.0444,24.0528,24.0359,24.0444,605832.0
2018-06-29 14:45:00,28.49,28.51,28.43,28.44,1399248.0,24.0528,24.0697,24.0021,24.0106,1399248.0
2018-06-29 14:50:00,28.45,28.45,28.42,28.44,625317.0,24.019,24.019,23.9937,24.0106,625317.0
2018-06-29 14:55:00,28.45,28.49,28.44,28.49,549783.0,24.019,24.0528,24.0106,24.0528,549783.0
2018-06-29 15:00:00,28.49,28.54,28.48,28.51,732290.0,24.0528,24.095,24.0444,24.0697,732290.0
2018-06-29 15:05:00,28.5,28.52,28.49,28.52,495817.0,24.0612,24.0781,24.0528,24.0781,495817.0
2018-06-29 15:10:00,28.51,28.52,28.49,28.5,455697.0,24.0697,24.0781,24.0528,24.0612,455697.0
2018-06-29 15:15:00,28.5,28.5,28.45,28.45,607299.0,24.0612,24.0612,24.019,24.019,607299.0
2018-06-29 15:20:00,28.46,28.46,28.41,28.43,920275.0,24.0275,24.0275,23.9853,24.0021,920275.0
2018-06-29 15:25:00,28.43,28.44,28.41,28.43,907748.0,24.0021,24.0106,23.9853,24.0021,907748.0
2018-06-29 15:30:00,28.42,28.44,28.4,28.41,1288283.0,23.9937,24.0106,23.9768,23.9853,1288283.0
2018-06-29 15:35:00,28.41,28.42,28.36,28.38,1694422.0,23.9853,23.9937,23.943,23.9599,1694422.0
2018-06-29 15:40:00,28.38,28.39,28.32,28.33,2004866.0,23.9599,23.9684,23.9093,23.9177,2004866.0
2018-06-29 15:45:00,28.32,28.36,28.29,28.33,2350498.0,23.9093,23.943,23.884,23.9177,2350498.0
2018-06-29 15:50:00,28.32,28.34,28.27,28.31,2713345.0,23.9093,23.9262,23.8671,23.9008,2713345.0
2018-06-29 15:55:00,28.3,28.31,28.18,28.21,8193217.0,23.8924,23.9008,23.7911,23.8164,8193217.0
2018-07-02 09:30:00,28.08,28.11,27.83,28.0,3963967.0,23.7067,23.732,23.4956,23.6391,3963967.0
2018-07-02 09:35:00,28.0,28.23,27.99,28.2,1878271.0,23.6391,23.8333,23.6307,23.808,1878271.0
2018-07-02 09:40:00,28.2,28.21,28.11,28.12,1203385.0,23.808,23.8164,23.732,23.7404,1203385.0
2018-07-02 09:45:00,28.13,28.19,28.1,28.19,1007349.0,23.7489,23.7995,23.7235,23.7995,1007349.0
2018-07-02 09:50:00,28.18,28.21,28.12,28.16,804533.0,23.7911,23.8164,23.7404,23.7742,804533.0
2018-07-02 09:55:00,28.16,28.17,28.08,28.09,799191.0,23.7742,23.7826,23.7067,23.7151,799191.0
2018-07-02 10:00:00,28.09,28.21,28.08,28.18,1228957.0,23.7151,23.8164,23.7067,23.7911,1228957.0
2018-07-02 10:05:00,28.18,28.19,28.11,28.14,518563.0,23.7911,23.7995,23.732,23.7573,518563.0
2018-07-02 10:10:00,28.14,28.15,28.04,28.05,776269.0,23.7573,23.7658,23.6729,23.6813,776269.0
2018-07-02 10:15:00,28.06,28.2,28.06,28.18,982984.0,23.6898,23.808,23.6898,23.7911,982984.0
2018-07-02 10:20:00,28.18,28.19,28.12,28.15,479032.0,23.7911,23.7995,23.7404,23.7658,479032.0
2018-07-02 10:25:00,28.16,28.18,28.09,28.12,478509.0,23.7742,23.7911,23.7151,23.7404,478509.0
2018-07-02 10:30:00,28.13,28.16,28.1,28.14,1096714.0,23.7489,23.7742,23.7235,23.7573,1096714.0
2018-07-02 10:35:00,28.15,28.18,28.11,28.16,867707.0,23.7658,23.7911,23.732,23.7742,867707.0
2018-07-02 10:40:00,28.16,28.23,28.14,28.23,668502.0,23.7742,23.8333,23.7573,23.8333,668502.0
2018-07-02 10:45:00,28.22,28.23,28.17,28.19,452327.0,23.8249,23.8333,23.7826,23.7995,452327.0
2018-07-02 10:50:00,28.19,28.21,28.18,28.2,401348.0,23.7995,23.8164,23.7911,23.808,401348.0
2018-07-02 10:55:00,28.2,28.21,28.16,28.19,479712.0,23.808,23.8164,23.7742,23.7995,479712.0
2018-07-02 11:00:00,28.2,28.27,28.19,28.23,507945.0,23.808,23.8671,23.7995,23.8333,507945.0
2018-07-02 11:05:00,28.23,28.27,28.22,28.23,312860.0,23.8333,23.8671,23.8249,23.8333,312860.0
2018-07-02 11:10:00,28.24,28.24,28.1,28.1,608907.0,23.8417,23.8417,23.7235,23.7235,608907.0
2018-07-02 11:15:00,28.1,28.14,28.07,28.11,654953.0,23.7235,23.7573,23.6982,23.732,654953.0
2018-07-02 11:20:00,28.11,28.15,28.09,28.12,476046.0,23.732,23.7658,23.7151,23.7404,476046.0
2018-07-02 11:25:00,28.11,28.18,28.11,28.15,505088.0,23.732,23.7911,23.732,23.7658,505088.0
2018-07-02 11:30:00,28.14,28.15,28.11,28.12,367610.0,23.7573,23.7658,23.732,23.7404,367610.0
2018-07-02 11:35:00,28.13,28.14,28.1,28.12,454441.0,23.7489,23.7573,23.7235,23.7404,454441.0
2018-07-02 11:40:00,28.13,28.13,28.08,28.09,231097.0,23.7489,23.7489,23.7067,23.7151,231097.0
2018-07-02 11:45:00,28.09,28.1,28.06,28.08,565477.0,23.7151,23.7235,23.6898,23.7067,565477.0
2018-07-02 11:50:00,28.08,28.09,28.06,28.09,455125.0,23.7067,23.7151,23.6898,23.7151,455125.0
2018-07-02 11:55:00,28.09,28.1,28.08,28.08,620305.0,23.7151,23.7235,23.7067,23.7067,620305.0
2018-07-02 12:00:00,28.08,28.09,28.05,28.06,600583.0,23.7067,23.7151,23.6813,23.6898,600583.0
2018-07-02 12:05:00,28.06,28.06,28.03,28.06,523226.0,23.6898,23.6898,23.6644,23.6898,523226.0
2018-07-02 12:10:00,28.06,28.07,28.04,28.05,464771.0,23.6898,23.6982,23.6729,23.6813,464771.0
2018-07-02 12:15:00,28.05,28.06,28.01,28.02,474298.0,23.6813,23.6898,23.6476,23.656,474298.0
2018-07-02 12:20:00,28.03,28.04,28.02,28.03,335691.0,23.6644,23.6729,23.656,23.6644,335691.0
2018-07-02 12:25:00,28.03,28.04,27.99,28.01,859174.0,23.6644,23.6729,23.6307,23.6476,859174.0
2018-07-02 12:30:00,28.0,28.05,27.99,28.05,488818.0,23.6391,23.6813,23.6307,23.6813,488818.0
2018-07-02 12:35:00,28.04,28.08,28.03,28.07,801306.0,23.6729,23.7067,23.6644,23.6982,801306.0
2018-07-02 12:40:00,28.06,28.08,28.04,28.07,373518.0,23.6898,23.7067,23.6729,23.6982,373518.0
2018-07-02 12:45:00,28.07,28.12,28.06,28.1,620749.0,23.6982,23.7404,23.6898,23.7235,620749.0
2018-07-02 12:50:00,28.1,28.11,28.08,28.11,314639.0,23.7235,23.732,23.7067,23.732,314639.0
2018-07-02 12:55:00,28.11,28.12,28.09,28.11,298512.0,23.732,23.7404,23.7151,23.732,298512.0
2018-07-02 13:00:00,28.1,28.12,28.09,28.12,308313.0,23.7235,23.7404,23.7151,23.7404,308313.0
2018-07-02 13:05:00,28.12,28.13,28.08,28.11,446153.0,23.7404,23.7489,23.7067,23.732,446153.0
2018-07-02 13:10:00,28.12,28.12,28.08,28.08,217186.0,23.7404,23.7404,23.7067,23.7067,217186.0
2018-07-02 13:15:00,28.08,28.1,28.06,28.08,278528.0,23.7067,23.7235,23.6898,23.7067,278528.0
2018-07-02 13:20:00,28.08,28.11,28.07,28.11,265437.0,23.7067,23.732,23.6982,23.732,265437.0
2018-07-02 13:25:00,28.11,28.12,28.08,28.08,343332.0,23.732,23.7404,23.7067,23.7067,343332.0
2018-07-02 13:30:00,28.08,28.12,28.07,28.12,228964.0,23.7067,23.7404,23.6982,23.7404,228964.0
2018-07-02 13:35:00,28.12,28.16,28.11,28.16,379071.0,23.7404,23.7742,23.732,23.7742,379071.0
2018-07-02 13:40:00,28.15,28.16,28.11,28.14,497269.0,23.7658,23.7742,23.732,23.7573,497269.0
2018-07-02 13:45:00,28.14,28.16,28.13,28.16,468639.0,23.7573,23.7742,23.7489,23.7742,468639.0
2018-07-02 13:50:00,28.15,28.16,28.13,28.13,280794.0,23.7658,23.7742,23.7489,23.7489,280794.0
2018-07-02 13:55:00,28.14,28.17,28.13,28.14,420524.0,23.7573,23.7826,23.7489,23.7573,420524.0
2018-07-02 14:00:00,28.14,28.17,28.12,28.14,299270.0,23.7573,23.7826,23.7404,23.7573,299270.0
2018-07-02 14:05:00,28.14,28.14,28.1,28.11,336518.0,23.7573,23.7573,23.7235,23.732,336518.0
2018-07-02 14:10:00,28.11,28.15,28.09,28.13,531043.0,23.732,23.7658,23.7151,23.7489,531043.0
2018-07-02 14:15:00,28.13,28.15,28.12,28.14,366838.0,23.7489,23.7658,23.7404,23.7573,366838.0
2018-07-02 14:20:00,28.14,28.15,28.11,28.12,208201.0,23.7573,23.7658,23.732,23.7404,208201.0
2018-07-02 14:25:00,28.13,28.13,28.1,28.13,190307.0,23.7489,23.7489,23.7235,23.7489,190307.0
2018-07-02 14:30:00,28.13,28.15,28.1,28.1,388202.0,23.7489,23.7658,23.7235,23.7235,388202.0
2018-07-02 14:35:00,28.1,28.12,28.08,28.08,478997.0,23.7235,23.7404,23.7067,23.7067,478997.0
2018-07-02 14:40:00,28.09,28.1,28.06,28.1,285685.0,23.7151,23.7235,23.6898,23.7235,285685.0
2018-07-02 14:45:00,28.09,28.11,28.08,28.1,267595.0,23.7151,23.732,23.7067,23.7235,267595.0
2018-07-02 14:50:00,28.1,28.11,28.09,28.1,201613.0,23.7235,23.732,23.7151,23.7235,201613.0
2018-07-02 14:55:00,28.1,28.12,28.09,28.11,328492.0,23.7235,23.7404,23.7151,23.732,328492.0
2018-07-02 15:00:00,28.11,28.12,28.08,28.09,294560.0,23.732,23.7404,23.7067,23.7151,294560.0
2018-07-02 15:05:00,28.09,28.11,28.08,28.1,371310.0,23.7151,23.732,23.7067,23.7235,371310.0
2018-07-02 15:10:00,28.11,28.15,28.1,28.13,618574.0,23.732,23.7658,23.7235,23.7489,618574.0
2018-07-02 15:15:00,28.13,28.17,28.13,28.17,445997.0,23.7489,23.7826,23.7489,23.7826,445997.0
2018-07-02 15:20:00,28.17,28.19,28.14,28.18,730614.0,23.7826,23.7995,23.7573,23.7911,730614.0
2018-07-02 15:25:00,28.17,28.2,28.16,28.19,458119.0,23.7826,23.808,23.7742,23.7995,458119.0
2018-07-02 15:30:00,28.19,28.2,28.12,28.18,694910.0,23.7995,23.808,23.7404,23.7911,694910.0
2018-07-02 15:35:00,28.18,28.23,28.16,28.22,846184.0,23.7911,23.8333,23.7742,23.8249,846184.0
2018-07-02 15:40:00,28.22,28.24,28.19,28.24,711534.0,23.8249,23.8417,23.7995,23.8417,711534.0
2018-07-02 15:45:00,28.24,28.24,28.21,28.24,691806.0,23.8417,23.8417,23.8164,23.8417,691806.0
2018-07-02 15:50:00,28.24,28.26,28.22,28.25,1096251.0,23.8417,23.8586,23.8249,23.8502,1096251.0
2018-07-02 15:55:00,28.25,28.28,28.24,28.27,2054470.0,23.8502,23.8755,23.8417,23.8671,2054470.0
2018-07-03 09:30:00,28.33,28.43,28.26,28.27,2116836.0,23.9177,24.0021,23.8586,23.8671,2116836.0
2018-07-03 09:35:00,28.26,28.34,28.18,28.2,1149320.0,23.8586,23.9262,23.7911,23.808,1149320.0
2018-07-03 09:40:00,28.2,28.24,28.16,28.19,1007386.0,23.808,23.8417,23.7742,23.7995,1007386.0
2018-07-03 09:45:00,28.19,28.22,28.12,28.16,1151818.0,23.7995,23.8249,23.7404,23.7742,1151818.0
2018-07-03 09:50:00,28.15,28.17,28.08,28.16,1123956.0,23.7658,23.7826,23.7067,23.7742,1123956.0
2018-07-03 09:55:00,28.16,28.16,28.03,28.1,1335656.0,23.7742,23.7742,23.6644,23.7235,1335656.0
2018-07-03 10:00:00,28.1,28.17,28.08,28.13,716218.0,23.7235,23.7826,23.7067,23.7489,716218.0
2018-07-03 10:05:00,28.14,28.16,28.07,28.1,508590.0,23.7573,23.7742,23.6982,23.7235,508590.0
2018-07-03 10:10:00,28.1,28.12,28.07,28.1,618259.0,23.7235,23.7404,23.6982,23.7235,618259.0
2018-07-03 10:15:00,28.1,28.1,28.03,28.07,911985.0,23.7235,23.7235,23.6644,23.6982,911985.0
2018-07-03 10:20:00,28.08,28.14,28.06,28.12,712850.0,23.7067,23.7573,23.6898,23.7404,712850.0
2018-07-03 10:25:00,28.12,28.14,28.09,28.1,526022.0,23.7404,23.7573,23.7151,23.7235,526022.0
2018-07-03 10:30:00,28.11,28.15,28.08,28.14,638404.0,23.732,23.7658,23.7067,23.7573,638404.0
2018-07-03 10:35:00,28.15,28.2,28.12,28.19,1076197.0,23.7658,23.808,23.7404,23.7995,1076197.0
2018-07-03 10:40:00,28.19,28.2,28.17,28.19,538378.0,23.7995,23.808,23.7826,23.7995,538378.0
2018-07-03 10:45:00,28.18,28.2,28.1,28.11,567792.0,23.7911,23.808,23.7235,23.732,567792.0
2018-07-03 10:50:00,28.11,28.12,28.05,28.1,600982.0,23.732,23.7404,23.6813,23.7235,600982.0
2018-07-03 10:55:00,28.1,28.12,28.07,28.1,574736.0,23.7235,23.7404,23.6982,23.7235,574736.0
2018-07-03 11:00:00,28.1,28.12,28.08,28.1,386066.0,23.7235,23.7404,23.7067,23.7235,386066.0
2018-07-03 11:05:00,28.09,28.11,28.03,28.04,1068557.0,23.7151,23.732,23.6644,23.6729,1068557.0
2018-07-03 11:10:00,28.04,28.12,28.03,28.09,515788.0,23.6729,23.7404,23.6644,23.7151,515788.0
2018-07-03 11:15:00,28.1,28.11,28.05,28.07,447554.0,23.7235,23.732,23.6813,23.6982,447554.0
2018-07-03 11:20:00,28.07,28.07,28.0,28.0,811954.0,23.6982,23.6982,23.6391,23.6391,811954.0
2018-07-03 11:25:00,28.0,28.07,28.0,28.06,522787.0,23.6391,23.6982,23.6391,23.6898,522787.0
2018-07-03 11:30:00,28.06,28.09,28.06,28.06,318336.0,23.6898,23.7151,23.6898,23.6898,318336.0
2018-07-03 11:35:00,28.06,28.08,28.04,28.06,711504.0,23.6898,23.7067,23.6729,23.6898,711504.0
2018-07-03 11:40:00,28.07,28.07,28.03,28.03,361226.0,23.6982,23.6982,23.6644,23.6644,361226.0
2018-07-03 11:45:00,28.04,28.06,28.02,28.05,811333.0,23.6729,23.6898,23.656,23.6813,811333.0
2018-07-03 11:50:00,28.05,28.05,28.0,28.01,496984.0,23.6813,23.6813,23.6391,23.6476,496984.0
2018-07-03 11:55:00,28.01,28.04,28.0,28.04,1138105.0,23.6476,23.6729,23.6391,23.6729,1138105.0
2018-07-03 12:00:00,28.04,28.05,28.0,28.0,582831.0,23.6729,23.6813,23.6391,23.6391,582831.0
2018-07-03 12:05:00,28.0,28.03,28.0,28.01,405452.0,23.6391,23.6644,23.6391,23.6476,405452.0
2018-07-03 12:10:00,28.02,28.03,27.98,27.99,906235.0,23.656,23.6644,23.6222,23.6307,906235.0
2018-07-03 12:15:00,27.99,28.02,27.97,28.0,813367.0,23.6307,23.656,23.6138,23.6391,813367.0
2018-07-03 12:20:00,27.99,28.01,27.98,27.99,358629.0,23.6307,23.6476,23.6222,23.6307,358629.0
2018-07-03 12:25:00,28.0,28.0,27.97,27.97,550405.0,23.6391,23.6391,23.6138,23.6138,550405.0
2018-07-03 12:30:00,27.97,27.98,27.91,27.93,873440.0,23.6138,23.6222,23.5631,23.58,873440.0
2018-07-03 12:35:00,27.94,27.96,27.9,27.91,720528.0,23.5885,23.6053,23.5547,23.5631,720528.0
2018-07-03 12:40:00,27.91,27.92,27.86,27.89,1525998.0,23.5631,23.5716,23.5209,23.5462,1525998.0
2018-07-03 12:45:00,27.88,27.89,27.8,27.81,1287984.0,23.5378,23.5462,23.4703,23.4787,1287984.0
2018-07-03 12:50:00,27.8,27.81,27.74,27.79,2661385.0,23.4703,23.4787,23.4196,23.4618,2661385.0
2018-07-03 12:55:00,27.79,27.81,27.74,27.81,2915509.0,23.4618,23.4787,23.4196,23.4787,2915509.0
2018-07-05 09:30:00,27.95,28.02,27.83,27.84,2082891.0,23.5969,23.656,23.4956,23.504,2082891.0
2018-07-05 09:35:00,27.84,27.94,27.81,27.93,1818672.0,23.504,23.5885,23.4787,23.58,1818672.0
2018-07-05 09:40:00,27.93,28.06,27.91,28.06,1614550.0,23.58,23.6898,23.5631,23.6898,1614550.0
2018-07-05 09:45:00,28.06,28.08,27.96,27.99,1695407.0,23.6898,23.7067,23.6053,23.6307,1695407.0
2018-07-05 09:50:00,27.99,28.04,27.94,28.04,895170.0,23.6307,23.6729,23.5885,23.6729,895170.0
2018-07-05 09:55:00,28.04,28.06,27.98,27.98,671267.0,23.6729,23.6898,23.6222,23.6222,671267.0
2018-07-05 10:00:00,27.99,28.06,27.99,28.03,446483.0,23.6307,23.6898,23.6307,23.6644,446483.0
2018-07-05 10:05:00,28.04,28.07,27.99,28.07,472723.0,23.6729,23.6982,23.6307,23.6982,472723.0
2018-07-05 10:10:00,28.06,28.07,27.97,27.99,572259.0,23.6898,23.6982,23.6138,23.6307,572259.0
2018-07-05 10:15:00,27.99,28.01,27.93,28.0,637712.0,23.6307,23.6476,23.58,23.6391,637712.0
2018-07-05 10:20:00,28.0,28.0,27.94,27.96,386200.0,23.6391,23.6391,23.5885,23.6053,386200.0
2018-07-05 10:25:00,27.96,27.97,27.9,27.94,508955.0,23.6053,23.6138,23.5547,23.5885,508955.0
2018-07-05 10:30:00,27.94,27.94,27.89,27.94,467169.0,23.5885,23.5885,23.5462,23.5885,467169.0
2018-07-05 10:35:00,27.94,27.97,27.9,27.96,420456.0,23.5885,23.6138,23.5547,23.6053,420456.0
2018-07-05 10:40:00,27.97,28.0,27.94,27.95,594499.0,23.6138,23.6391,23.5885,23.5969,594499.0
2018-07-05 10:45:00,27.94,27.96,27.92,27.95,343656.0,23.5885,23.6053,23.5716,23.5969,343656.0
2018-07-05 10:50:00,27.94,27.99,27.9,27.91,387599.0,23.5885,23.6307,23.5547,23.5631,387599.0
2018-07-05 10:55:00,27.91,27.92,27.85,27.86,654219.0,23.5631,23.5716,23.5125,23.5209,654219.0
2018-07-05 11:00:00,27.86,27.9,27.83,27.89,651502.0,23.5209,23.5547,23.4956,23.5462,651502.0
2018-07-05 11:05:00,27.89,27.9,27.84,27.87,444743.0,23.5462,23.5547,23.504,23.5294,444743.0
2018-07-05 11:10:00,27.87,27.92,27.86,27.88,499563.0,23.5294,23.5716,23.5209,23.5378,499563.0
2018-07-05 11:15:00,27.89,27.93,27.88,27.92,442563.0,23.5462,23.58,23.5378,23.5716,442563.0
2018-07-05 11:20:00,27.92,27.94,27.9,27.93,260933.0,23.5716,23.5885,23.5547,23.58,260933.0
2018-07-05 11:25:00,27.93,27.96,27.91,27.93,427207.0,23.58,23.6053,23.5631,23.58,427207.0
2018-07-05 11:30:00,27.92,27.96,27.9,27.92,322492.0,23.5716,23.6053,23.5547,23.5716,322492.0
2018-07-05 11:35:00,27.92,27.94,27.9,27.92,279035.0,23.5716,23.5885,23.5547,23.5716,279035.0
2018-07-05 11:40:00,27.92,27.92,27.89,27.91,219573.0,23.5716,23.5716,23.5462,23.5631,219573.0
2018-07-05 11:45:00,27.91,27.96,27.91,27.95,369807.0,23.5631,23.6053,23.5631,23.5969,369807.0
2018-07-05 11:50:00,27.95,27.98,27.94,27.96,349001.0,23.5969,23.6222,23.5885,23.6053,349001.0
2018-07-05 11:55:00,27.97,27.97,27.92,27.95,371548.0,23.6138,23.6138,23.5716,23.5969,371548.0
2018-07-05 12:00:00,27.95,28.02,27.94,28.02,644257.0,23.5969,23.656,23.5885,23.656,644257.0
2018-07-05 12:05:00,28.02,28.03,27.97,28.0,504050.0,23.656,23.6644,23.6138,23.6391,504050.0
2018-07-05 12:10:00,28.0,28.01,27.95,27.97,275353.0,23.6391,23.6476,23.5969,23.6138,275353.0
2018-07-05 12:15:00,27.97,27.98,27.92,27.93,237469.0,23.6138,23.6222,23.5716,23.58,237469.0
2018-07-05 12:20:00,27.92,27.96,27.92,27.96,241125.0,23.5716,23.6053,23.5716,23.6053,241125.0
2018-07-05 12:25:00,27.96,27.96,27.93,27.94,156954.0,23.6053,23.6053,23.58,23.5885,156954.0
2018-07-05 12:30:00,27.94,27.97,27.93,27.97,268747.0,23.5885,23.6138,23.58,23.6138,268747.0
2018-07-05 12:35:00,27.96,27.98,27.95,27.97,299371.0,23.6053,23.6222,23.5969,23.6138,299371.0
2018-07-05 12:40:00,27.97,28.0,27.96,27.99,565532.0,23.6138,23.6391,23.6053,23.6307,565532.0
2018-07-05 12:45:00,27.99,28.0,27.96,27.96,351341.0,23.6307,23.6391,23.6053,23.6053,351341.0
2018-07-05 12:50:00,27.96,28.0,27.96,27.99,344489.0,23.6053,23.6391,23.6053,23.6307,344489.0
2018-07-05 12:55:00,27.99,28.01,27.99,28.01,264615.0,23.6307,23.6476,23.6307,23.6476,264615.0
2018-07-05 13:00:00,28.01,28.03,28.0,28.03,318800.0,23.6476,23.6644,23.6391,23.6644,318800.0
2018-07-05 13:05:00,28.03,28.04,28.0,28.01,387108.0,23.6644,23.6729,23.6391,23.6476,387108.0
2018-07-05 13:10:00,28.0,28.01,27.98,27.99,326023.0,23.6391,23.6476,23.6222,23.6307,326023.0
2018-07-05 13:15:00,27.99,27.99,27.96,27.98,194909.0,23.6307,23.6307,23.6053,23.6222,194909.0
2018-07-05 13:20:00,27.98,27.99,27.97,27.97,284957.0,23.6222,23.6307,23.6138,23.6138,284957.0
2018-07-05 13:25:00,27.97,27.98,27.96,27.98,190717.0,23.6138,23.6222,23.6053,23.6222,190717.0
2018-07-05 13:30:00,27.97,27.98,27.94,27.96,270757.0,23.6138,23.6222,23.5885,23.6053,270757.0
2018-07-05 13:35:00,27.96,27.96,27.93,27.95,254591.0,23.6053,23.6053,23.58,23.5969,254591.0
2018-07-05 13:40:00,27.95,27.96,27.93,27.95,188755.0,23.5969,23.6053,23.58,23.5969,188755.0
2018-07-05 13:45:00,27.94,27.97,27.94,27.94,228700.0,23.5885,23.6138,23.5885,23.5885,228700.0
2018-07-05 13:50:00,27.94,27.95,27.92,27.94,236571.0,23.5885,23.5969,23.5716,23.5885,236571.0
2018-07-05 13:55:00,27.94,27.97,27.93,27.96,359199.0,23.5885,23.6138,23.58,23.6053,359199.0
2018-07-05 14:00:00,27.96,28.03,27.91,27.93,837551.0,23.6053,23.6644,23.5631,23.58,837551.0
2018-07-05 14:05:00,27.93,27.96,27.88,27.88,374387.0,23.58,23.6053,23.5378,23.5378,374387.0
2018-07-05 14:10:00,27.88,27.9,27.85,27.86,451380.0,23.5378,23.5547,23.5125,23.5209,451380.0
2018-07-05 14:15:00,27.85,27.93,27.85,27.92,644483.0,23.5125,23.58,23.5125,23.5716,644483.0
2018-07-05 14:20:00,27.92,27.93,27.87,27.88,322316.0,23.5716,23.58,23.5294,23.5378,322316.0
2018-07-05 14:25:00,27.88,27.93,27.87,27.92,559765.0,23.5378,23.58,23.5294,23.5716,559765.0
2018-07-05 14:30:00,27.92,27.93,27.91,27.92,193357.0,23.5716,23.58,23.5631,23.5716,193357.0
2018-07-05 14:35:00,27.93,27.93,27.88,27.89,452600.0,23.58,23.58,23.5378,23.5462,452600.0
2018-07-05 14:40:00,27.89,27.91,27.88,27.9,234551.0,23.5462,23.5631,23.5378,23.5547,234551.0
2018-07-05 14:45:00,27.9,27.91,27.88,27.9,174518.0,23.5547,23.5631,23.5378,23.5547,174518.0
2018-07-05 14:50:00,27.9,27.92,27.89,27.9,323178.0,23.5547,23.5716,23.5462,23.5547,323178.0
2018-07-05 14:55:00,27.91,27.91,27.88,27.89,226094.0,23.5631,23.5631,23.5378,23.5462,226094.0
2018-07-05 15:00:00,27.88,27.94,27.87,27.93,674629.0,23.5378,23.5885,23.5294,23.58,674629.0
2018-07-05 15:05:00,27.93,27.93,27.89,27.89,230211.0,23.58,23.58,23.5462,23.5462,230211.0
2018-07-05 15:10:00,27.89,27.9,27.87,27.89,334480.0,23.5462,23.5547,23.5294,23.5462,334480.0
2018-07-05 15:15:00,27.89,27.9,27.87,27.89,280225.0,23.5462,23.5547,23.5294,23.5462,280225.0
2018-07-05 15:20:00,27.89,27.89,27.86,27.89,388728.0,23.5462,23.5462,23.5209,23.5462,388728.0
2018-07-05 15:25:00,27.89,27.9,27.87,27.88,477266.0,23.5462,23.5547,23.5294,23.5378,477266.0
2018-07-05 15:30:00,27.88,27.89,27.83,27.89,763115.0,23.5378,23.5462,23.4956,23.5462,763115.0
2018-07-05 15:35:00,27.89,27.92,27.87,27.92,537439.0,23.5462,23.5716,23.5294,23.5716,537439.0
2018-07-05 15:40:00,27.92,27.95,27.91,27.94,742039.0,23.5716,23.5969,23.5631,23.5885,742039.0
2018-07-05 15:45:00,27.94,27.95,27.92,27.94,981449.0,23.5885,23.5969,23.5716,23.5885,981449.0
2018-07-05 15:50:00,27.94,27.98,27.93,27.96,873435.0,23.5885,23.6222,23.58,23.6053,873435.0
2018-07-05 15:55:00,27.96,27.97,27.9,27.93,2357234.0,23.6053,23.6138,23.5547,23.58,2357234.0
2018-07-06 09:30:00,27.81,27.82,27.63,27.8,2711419.0,23.4787,23.4872,23.3267,23.4703,2711419.0
2018-07-06 09:35:00,27.8,27.97,27.77,27.96,1703215.0,23.4703,23.6138,23.4449,23.6053,1703215.0
2018-07-06 09:40:00,27.96,28.01,27.92,27.96,1353019.0,23.6053,23.6476,23.5716,23.6053,1353019.0
2018-07-06 09:45:00,27.95,27.97,27.91,27.97,829866.0,23.5969,23.6138,23.5631,23.6138,829866.0
2018-07-06 09:50:00,27.97,28.03,27.9,28.0,935056.0,23.6138,23.6644,23.5547,23.6391,935056.0
2018-07-06 09:55:00,28.0,28.0,27.93,27.99,456472.0,23.6391,23.6391,23.58,23.6307,456472.0
2018-07-06 10:00:00,27.99,28.02,27.95,27.96,479533.0,23.6307,23.656,23.5969,23.6053,479533.0
2018-07-06 10:05:00,27.96,27.99,27.92,27.99,399228.0,23.6053,23.6307,23.5716,23.6307,399228.0
2018-07-06 10:10:00,27.99,27.99,27.93,27.94,284414.0,23.6307,23.6307,23.58,23.5885,284414.0
2018-07-06 10:15:00,27.94,27.98,27.93,27.96,417664.0,23.5885,23.6222,23.58,23.6053,417664.0
2018-07-06 10:20:00,27.96,27.97,27.92,27.96,599373.0,23.6053,23.6138,23.5716,23.6053,599373.0
2018-07-06 10:25:00,27.97,28.04,27.96,28.02,745573.0,23.6138,23.6729,23.6053,23.656,745573.0
2018-07-06 10:30:00,28.02,28.04,27.98,28.01,617665.0,23.656,23.6729,23.6222,23.6476,617665.0
2018-07-06 10:35:00,28.01,28.04,27.98,28.01,402232.0,23.6476,23.6729,23.6222,23.6476,402232.0
2018-07-06 10:40:00,28.01,28.05,28.0,28.04,473634.0,23.6476,23.6813,23.6391,23.6729,473634.0
2018-07-06 10:45:00,28.04,28.05,28.0,28.03,507829.0,23.6729,23.6813,23.6391,23.6644,507829.0
2018-07-06 10:50:00,28.04,28.04,28.0,28.04,294590.0,23.6729,23.6729,23.6391,23.6729,294590.0
2018-07-06 10:55:00,28.04,28.04,28.01,28.03,292854.0,23.6729,23.6729,23.6476,23.6644,292854.0
2018-07-06 11:00:00,28.02,28.03,27.98,28.0,292979.0,23.656,23.6644,23.6222,23.6391,292979.0
2018-07-06 11:05:00,28.0,28.06,27.99,28.05,582688.0,23.6391,23.6898,23.6307,23.6813,582688.0
2018-07-06 11:10:00,28.05,28.05,28.01,28.04,282063.0,23.6813,23.6813,23.6476,23.6729,282063.0
2018-07-06 11:15:00,28.04,28.07,28.03,28.07,609485.0,23.6729,23.6982,23.6644,23.6982,609485.0
2018-07-06 11:20:00,28.07,28.08,28.04,28.06,386447.0,23.6982,23.7067,23.6729,23.6898,386447.0
2018-07-06 11:25:00,28.07,28.1,28.06,28.06,616766.0,23.6982,23.7235,23.6898,23.6898,616766.0
2018-07-06 11:30:00,28.07,28.1,28.06,28.09,452699.0,23.6982,23.7235,23.6898,23.7151,452699.0
2018-07-06 11:35:00,28.09,28.12,28.08,28.11,517953.0,23.7151,23.7404,23.7067,23.732,517953.0
2018-07-06 11:40:00,28.11,28.14,28.1,28.13,507087.0,23.732,23.7573,23.7235,23.7489,507087.0
2018-07-06 11:45:00,28.13,28.15,28.12,28.14,339045.0,23.7489,23.7658,23.7404,23.7573,339045.0
2018-07-06 11:50:00,28.14,28.14,28.08,28.08,417194.0,23.7573,23.7573,23.7067,23.7067,417194.0
2018-07-06 11:55:00,28.08,28.13,28.08,28.1,304638.0,23.7067,23.7489,23.7067,23.7235,304638.0
2018-07-06 12:00:00,28.1,28.14,28.1,28.13,261793.0,23.7235,23.7573,23.7235,23.7489,261793.0
2018-07-06 12:05:00,28.13,28.15,28.11,28.14,372324.0,23.7489,23.7658,23.732,23.7573,372324.0
2018-07-06 12:10:00,28.14,28.15,28.11,28.12,229077.0,23.7573,23.7658,23.732,23.7404,229077.0
2018-07-06 12:15:00,28.12,28.12,28.09,28.1,180370.0,23.7404,23.7404,23.7151,23.7235,180370.0
2018-07-06 12:20:00,28.11,28.13,28.1,28.12,238850.0,23.732,23.7489,23.7235,23.7404,238850.0
2018-07-06 12:25:00,28.13,28.15,28.11,28.14,353409.0,23.7489,23.7658,23.732,23.7573,353409.0
2018-07-06 12:30:00,28.13,28.15,28.11,28.13,291815.0,23.7489,23.7658,23.732,23.7489,291815.0
2018-07-06 12:35:00,28.14,28.15,28.12,28.13,182787.0,23.7573,23.7658,23.7404,23.7489,182787.0
2018-07-06 12:40:00,28.13,28.14,28.1,28.12,300016.0,23.7489,23.7573,23.7235,23.7404,300016.0
2018-07-06 12:45:00,28.12,28.12,28.07,28.08,227184.0,23.7404,23.7404,23.6982,23.7067,227184.0
2018-07-06 12:50:00,28.08,28.08,28.04,28.05,329532.0,23.7067,23.7067,23.6729,23.6813,329532.0
2018-07-06 12:55:00,28.05,28.1,28.05,28.09,194826.0,23.6813,23.7235,23.6813,23.7151,194826.0
2018-07-06 13:00:00,28.09,28.13,28.09,28.12,323351.0,23.7151,23.7489,23.7151,23.7404,323351.0
2018-07-06 13:05:00,28.12,28.14,28.11,28.11,196416.0,23.7404,23.7573,23.732,23.732,196416.0
2018-07-06 13:10:00,28.11,28.12,28.09,28.11,187872.0,23.732,23.7404,23.7151,23.732,187872.0
2018-07-06 13:15:00,28.11,28.11,28.08,28.09,245578.0,23.732,23.732,23.7067,23.7151,245578.0
2018-07-06 13:20:00,28.09,28.1,28.09,28.1,121912.0,23.7151,23.7235,23.7151,23.7235,121912.0
2018-07-06 13:25:00,28.09,28.1,28.07,28.08,327366.0,23.7151,23.7235,23.6982,23.7067,327366.0
2018-07-06 13:30:00,28.08,28.09,28.06,28.08,212749.0,23.7067,23.7151,23.6898,23.7067,212749.0
2018-07-06 13:35:00,28.08,28.09,28.07,28.08,282885.0,23.7067,23.7151,23.6982,23.7067,282885.0
2018-07-06 13:40:00,28.08,28.1,28.06,28.07,249766.0,23.7067,23.7235,23.6898,23.6982,249766.0
2018-07-06 13:45:00,28.07,28.09,28.06,28.09,295811.0,23.6982,23.7151,23.6898,23.7151,295811.0
2018-07-06 13:50:00,28.08,28.11,28.07,28.09,323506.0,23.7067,23.732,23.6982,23.7151,323506.0
2018-07-06 13:55:00,28.08,28.09,28.08,28.08,67146.0,23.7067,23.7151,23.7067,23.7067,67146.0
2018-07-06 14:00:00,28.08,28.1,28.06,28.09,296975.0,23.7067,23.7235,23.6898,23.7151,296975.0
2018-07-06 14:05:00,28.1,28.1,28.09,28.1,81367.0,23.7235,23.7235,23.7151,23.7235,81367.0
2018-07-06 14:10:00,28.1,28.11,28.07,28.07,240341.0,23.7235,23.732,23.6982,23.6982,240341.0
2018-07-06 14:15:00,28.07,28.08,28.06,28.07,166481.0,23.6982,23.7067,23.6898,23.6982,166481.0
2018-07-06 14:20:00,28.06,28.07,28.06,28.06,100164.0,23.6898,23.6982,23.6898,23.6898,100164.0
2018-07-06 14:25:00,28.06,28.08,28.05,28.07,231954.0,23.6898,23.7067,23.6813,23.6982,231954.0
2018-07-06 14:30:00,28.07,28.08,28.06,28.07,169377.0,23.6982,23.7067,23.6898,23.6982,169377.0
2018-07-06 14:35:00,28.07,28.07,28.03,28.04,403129.0,23.6982,23.6982,23.6644,23.6729,403129.0
2018-07-06 14:40:00,28.03,28.05,28.02,28.05,180016.0,23.6644,23.6813,23.656,23.6813,180016.0
2018-07-06 14:45:00,28.04,28.05,28.03,28.05,224065.0,23.6729,23.6813,23.6644,23.6813,224065.0
2018-07-06 14:50:00,28.05,28.06,28.04,28.06,212762.0,23.6813,23.6898,23.6729,23.6898,212762.0
2018-07-06 14:55:00,28.06,28.09,28.05,28.08,236303.0,23.6898,23.7151,23.6813,23.7067,236303.0
2018-07-06 15:00:00,28.08,28.1,28.07,28.1,487852.0,23.7067,23.7235,23.6982,23.7235,487852.0
2018-07-06 15:05:00,28.1,28.1,28.09,28.1,286678.0,23.7235,23.7235,23.7151,23.7235,286678.0
2018-07-06 15:10:00,28.1,28.1,28.07,28.08,273703.0,23.7235,23.7235,23.6982,23.7067,273703.0
2018-07-06 15:15:00,28.08,28.08,28.04,28.05,206734.0,23.7067,23.7067,23.6729,23.6813,206734.0
2018-07-06 15:20:00,28.05,28.08,28.05,28.07,272897.0,23.6813,23.7067,23.6813,23.6982,272897.0
2018-07-06 15:25:00,28.07,28.09,28.06,28.08,287146.0,23.6982,23.7151,23.6898,23.7067,287146.0
2018-07-06 15:30:00,28.07,28.08,28.06,28.08,405106.0,23.6982,23.7067,23.6898,23.7067,405106.0
2018-07-06 15:35:00,28.07,28.08,28.04,28.05,545855.0,23.6982,23.7067,23.6729,23.6813,545855.0
2018-07-06 15:40:00,28.06,28.07,28.0,28.01,668168.0,23.6898,23.6982,23.6391,23.6476,668168.0
2018-07-06 15:45:00,28.01,28.03,27.99,28.01,633507.0,23.6476,23.6644,23.6307,23.6476,633507.0
2018-07-06 15:50:00,28.0,28.03,27.98,28.03,710188.0,23.6391,23.6644,23.6222,23.6644,710188.0
2018-07-06 15:55:00,28.03,28.07,28.01,28.04,2139703.0,23.6644,23.6982,23.6476,23.6729,2139703.0
2018-07-09 09:30:00,28.23,28.42,28.22,28.41,3080355.0,23.8333,23.9937,23.8249,23.9853,3080355.0
2018-07-09 09:35:00,28.4,28.53,28.4,28.49,2398778.0,23.9768,24.0866,23.9768,24.0528,2398778.0
2018-07-09 09:40:00,28.49,28.54,28.46,28.49,1222592.0,24.0528,24.095,24.0275,24.0528,1222592.0
2018-07-09 09:45:00,28.49,28.59,28.48,28.58,1489230.0,24.0528,24.1372,24.0444,24.1288,1489230.0
2018-07-09 09:50:00,28.59,28.63,28.55,28.55,1168820.0,24.1372,24.171,24.1035,24.1035,1168820.0
2018-07-09 09:55:00,28.55,28.62,28.54,28.61,1258637.0,24.1035,24.1626,24.095,24.1541,1258637.0
2018-07-09 10:00:00,28.61,28.62,28.57,28.61,1019764.0,24.1541,24.1626,24.1203,24.1541,1019764.0
2018-07-09 10:05:00,28.61,28.64,28.58,28.61,1282201.0,24.1541,24.1794,24.1288,24.1541,1282201.0
2018-07-09 10:10:00,28.61,28.67,28.6,28.66,868745.0,24.1541,24.2048,24.1457,24.1963,868745.0
2018-07-09 10:15:00,28.67,28.69,28.65,28.66,870706.0,24.2048,24.2217,24.1879,24.1963,870706.0
2018-07-09 10:20:00,28.67,28.67,28.6,28.66,807136.0,24.2048,24.2048,24.1457,24.1963,807136.0
2018-07-09 10:25:00,28.67,28.7,28.65,28.7,890745.0,24.2048,24.2301,24.1879,24.2301,890745.0
2018-07-09 10:30:00,28.7,28.71,28.66,28.7,609494.0,24.2301,24.2385,24.1963,24.2301,609494.0
2018-07-09 10:35:00,28.69,28.75,28.69,28.71,843140.0,24.2217,24.2723,24.2217,24.2385,843140.0
2018-07-09 10:40:00,28.73,28.74,28.68,28.74,656745.0,24.2554,24.2639,24.2132,24.2639,656745.0
2018-07-09 10:45:00,28.74,28.75,28.7,28.74,467726.0,24.2639,24.2723,24.2301,24.2639,467726.0
2018-07-09 10:50:00,28.74,28.74,28.7,28.73,542001.0,24.2639,24.2639,24.2301,24.2554,542001.0
2018-07-09 10:55:00,28.73,28.78,28.71,28.78,950937.0,24.2554,24.2976,24.2385,24.2976,950937.0
2018-07-09 11:00:00,28.78,28.81,28.75,28.8,671690.0,24.2976,24.323,24.2723,24.3145,671690.0
2018-07-09 11:05:00,28.81,28.82,28.78,28.79,546780.0,24.323,24.3314,24.2976,24.3061,546780.0
2018-07-09 11:10:00,28.8,28.81,28.74,28.76,491847.0,24.3145,24.323,24.2639,24.2808,491847.0
2018-07-09 11:15:00,28.75,28.8,28.74,28.8,519037.0,24.2723,24.3145,24.2639,24.3145,519037.0
2018-07-09 11:20:00,28.8,28.82,28.79,28.82,496968.0,24.3145,24.3314,24.3061,24.3314,496968.0
2018-07-09 11:25:00,28.82,28.85,28.8,28.81,861898.0,24.3314,24.3567,24.3145,24.323,861898.0
2018-07-09 11:30:00,28.8,28.81,28.76,28.8,867838.0,24.3145,24.323,24.2808,24.3145,867838.0
2018-07-09 11:35:00,28.79,28.8,28.76,28.8,520824.0,24.3061,24.3145,24.2808,24.3145,520824.0
2018-07-09 11:40:00,28.8,28.81,28.78,28.8,341431.0,24.3145,24.323,24.2976,24.3145,341431.0
2018-07-09 11:45:00,28.79,28.81,28.76,28.78,382910.0,24.3061,24.323,24.2808,24.2976,382910.0
2018-07-09 11:50:00,28.78,28.79,28.76,28.79,421492.0,24.2976,24.3061,24.2808,24.3061,421492.0
2018-07-09 11:55:00,28.79,28.83,28.77,28.82,471527.0,24.3061,24.3398,24.2892,24.3314,471527.0
2018-07-09 12:00:00,28.83,28.84,28.8,28.82,519678.0,24.3398,24.3483,24.3145,24.3314,519678.0
2018-07-09 12:05:00,28.82,28.84,28.81,28.84,286141.0,24.3314,24.3483,24.323,24.3483,286141.0
2018-07-09 12:10:00,28.84,28.85,28.83,28.84,720351.0,24.3483,24.3567,24.3398,24.3483,720351.0
2018-07-09 12:15:00,28.84,28.86,28.82,28.86,503308.0,24.3483,24.3652,24.3314,24.3652,503308.0
2018-07-09 12:20:00,28.86,28.86,28.82,28.86,366372.0,24.3652,24.3652,24.3314,24.3652,366372.0
2018-07-09 12:25:00,28.86,28.88,28.85,28.87,323734.0,24.3652,24.3821,24.3567,24.3736,323734.0
2018-07-09 12:30:00,28.87,28.87,28.83,28.87,304489.0,24.3736,24.3736,24.3398,24.3736,304489.0
2018-07-09 12:35:00,28.87,28.87,28.84,28.86,220636.0,24.3736,24.3736,24.3483,24.3652,220636.0
2018-07-09 12:40:00,28.85,28.87,28.84,28.87,291331.0,24.3567,24.3736,24.3483,24.3736,291331.0
2018-07-09 12:45:00,28.86,28.87,28.85,28.85,204238.0,24.3652,24.3736,24.3567,24.3567,204238.0
2018-07-09 12:50:00,28.85,28.87,28.84,28.87,460808.0,24.3567,24.3736,24.3483,24.3736,460808.0
2018-07-09 12:55:00,28.87,28.87,28.85,28.86,318692.0,24.3736,24.3736,24.3567,24.3652,318692.0
2018-07-09 13:00:00,28.86,28.89,28.85,28.88,457439.0,24.3652,24.3905,24.3567,24.3821,457439.0
2018-07-09 13:05:00,28.89,28.89,28.88,28.89,363645.0,24.3905,24.3905,24.3821,24.3905,363645.0
2018-07-09 13:10:00,28.89,28.89,28.87,28.88,657949.0,24.3905,24.3905,24.3736,24.3821,657949.0
2018-07-09 13:15:00,28.87,28.9,28.87,28.89,352181.0,24.3736,24.3989,24.3736,24.3905,352181.0
2018-07-09 13:20:00,28.9,28.92,28.89,28.92,702017.0,24.3989,24.4158,24.3905,24.4158,702017.0
2018-07-09 13:25:00,28.92,28.92,28.89,28.9,379909.0,24.4158,24.4158,24.3905,24.3989,379909.0
2018-07-09 13:30:00,28.9,28.93,28.89,28.93,401761.0,24.3989,24.4243,24.3905,24.4243,401761.0
2018-07-09 13:35:00,28.93,28.95,28.9,28.92,477034.0,24.4243,24.4412,24.3989,24.4158,477034.0
2018-07-09 13:40:00,28.92,28.95,28.91,28.94,570009.0,24.4158,24.4412,24.4074,24.4327,570009.0
2018-07-09 13:45:00,28.93,28.95,28.92,28.95,358374.0,24.4243,24.4412,24.4158,24.4412,358374.0
2018-07-09 13:50:00,28.95,28.97,28.94,28.96,594030.0,24.4412,24.458,24.4327,24.4496,594030.0
2018-07-09 13:55:00,28.97,28.97,28.92,28.92,475109.0,24.458,24.458,24.4158,24.4158,475109.0
2018-07-09 14:00:00,28.92,28.94,28.91,28.94,322056.0,24.4158,24.4327,24.4074,24.4327,322056.0
2018-07-09 14:05:00,28.94,28.95,28.91,28.94,364122.0,24.4327,24.4412,24.4074,24.4327,364122.0
2018-07-09 14:10:00,28.94,28.95,28.93,28.95,149822.0,24.4327,24.4412,24.4243,24.4412,149822.0
2018-07-09 14:15:00,28.95,28.97,28.94,28.96,376536.0,24.4412,24.458,24.4327,24.4496,376536.0
2018-07-09 14:20:00,28.96,28.99,28.96,28.98,710123.0,24.4496,24.4749,24.4496,24.4665,710123.0
2018-07-09 14:25:00,28.97,28.99,28.96,28.99,475496.0,24.458,24.4749,24.4496,24.4749,475496.0
2018-07-09 14:30:00,28.98,29.01,28.96,29.0,821666.0,24.4665,24.4918,24.4496,24.4834,821666.0
2018-07-09 14:35:00,29.01,29.03,28.98,29.03,660675.0,24.4918,24.5087,24.4665,24.5087,660675.0
2018-07-09 14:40:00,29.03,29.04,29.02,29.04,275842.0,24.5087,24.5171,24.5003,24.5171,275842.0
2018-07-09 14:45:00,29.04,29.07,29.03,29.07,712716.0,24.5171,24.5425,24.5087,24.5425,712716.0
2018-07-09 14:50:00,29.07,29.09,29.05,29.07,585524.0,24.5425,24.5594,24.5256,24.5425,585524.0
2018-07-09 14:55:00,29.07,29.07,29.01,29.03,773451.0,24.5425,24.5425,24.4918,24.5087,773451.0
2018-07-09 15:00:00,29.03,29.06,29.02,29.03,744321.0,24.5087,24.534,24.5003,24.5087,744321.0
2018-07-09 15:05:00,29.04,29.06,29.02,29.04,745019.0,24.5171,24.534,24.5003,24.5171,745019.0
2018-07-09 15:10:00,29.03,29.06,29.03,29.04,397702.0,24.5087,24.534,24.5087,24.5171,397702.0
2018-07-09 15:15:00,29.05,29.06,29.01,29.03,807969.0,24.5256,24.534,24.4918,24.5087,807969.0
2018-07-09 15:20:00,29.03,29.05,29.02,29.05,507107.0,24.5087,24.5256,24.5003,24.5256,507107.0
2018-07-09 15:25:00,29.05,29.08,29.04,29.08,444873.0,24.5256,24.5509,24.5171,24.5509,444873.0
2018-07-09 15:30:00,29.08,29.08,29.06,29.07,633133.0,24.5509,24.5509,24.534,24.5425,633133.0
2018-07-09 15:35:00,29.08,29.08,29.03,29.05,702970.0,24.5509,24.5509,24.5087,24.5256,702970.0
2018-07-09 15:40:00,29.05,29.07,29.04,29.04,849967.0,24.5256,24.5425,24.5171,24.5171,849967.0
2018-07-09 15:45:00,29.04,29.06,29.03,29.05,876817.0,24.5171,24.534,24.5087,24.5256,876817.0
2018-07-09 15:50:00,29.05,29.06,29.03,29.06,1457944.0,24.5256,24.534,24.5087,24.534,1457944.0
2018-07-09 15:55:00,29.05,29.09,29.03,29.07,3746419.0,24.5256,24.5594,24.5087,24.5425,3746419.0
2018-07-10 09:30:00,29.22,29.33,29.1,29.21,3208780.0,24.6691,24.762,24.5678,24.6607,3208780.0
2018-07-10 09:35:00,29.21,29.23,29.05,29.06,2046848.0,24.6607,24.6775,24.5256,24.534,2046848.0
2018-07-10 09:40:00,29.06,29.07,28.95,29.03,1937607.0,24.534,24.5425,24.4412,24.5087,1937607.0
2018-07-10 09:45:00,29.03,29.06,28.93,29.03,1943540.0,24.5087,24.534,24.4243,24.5087,1943540.0
2018-07-10 09:50:00,29.03,29.05,28.97,28.98,2037635.0,24.5087,24.5256,24.458,24.4665,2037635.0
2018-07-10 09:55:00,28.97,29.01,28.96,28.98,1518623.0,24.458,24.4918,24.4496,24.4665,1518623.0
2018-07-10 10:00:00,28.98,29.0,28.91,28.92,1308728.0,24.4665,24.4834,24.4074,24.4158,1308728.0
2018-07-10 10:05:00,28.91,28.96,28.89,28.94,1425432.0,24.4074,24.4496,24.3905,24.4327,1425432.0
2018-07-10 10:10:00,28.94,28.98,28.91,28.94,737994.0,24.4327,24.4665,24.4074,24.4327,737994.0
2018-07-10 10:15:00,28.94,28.99,28.92,28.98,993076.0,24.4327,24.4749,24.4158,24.4665,993076.0
2018-07-10 10:20:00,28.98,29.01,28.97,28.98,712833.0,24.4665,24.4918,24.458,24.4665,712833.0
2018-07-10 10:25:00,28.98,29.02,28.96,28.97,660979.0,24.4665,24.5003,24.4496,24.458,660979.0
2018-07-10 10:30:00,28.97,28.98,28.9,28.9,720136.0,24.458,24.4665,24.3989,24.3989,720136.0
2018-07-10 10:35:00,28.9,28.92,28.87,28.92,997228.0,24.3989,24.4158,24.3736,24.4158,997228.0
2018-07-10 10:40:00,28.92,28.96,28.91,28.96,773311.0,24.4158,24.4496,24.4074,24.4496,773311.0
2018-07-10 10:45:00,28.96,28.98,28.93,28.94,635279.0,24.4496,24.4665,24.4243,24.4327,635279.0
2018-07-10 10:50:00,28.94,28.98,28.93,28.98,425392.0,24.4327,24.4665,24.4243,24.4665,425392.0
2018-07-10 10:55:00,28.98,29.02,28.96,29.02,831703.0,24.4665,24.5003,24.4496,24.5003,831703.0
2018-07-10 11:00:00,29.02,29.09,29.0,29.06,1017133.0,24.5003,24.5594,24.4834,24.534,1017133.0
2018-07-10 11:05:00,29.05,29.1,29.05,29.08,768343.0,24.5256,24.5678,24.5256,24.5509,768343.0
2018-07-10 11:10:00,29.08,29.08,29.0,29.02,1081727.0,24.5509,24.5509,24.4834,24.5003,1081727.0
2018-07-10 11:15:00,29.02,29.03,28.98,28.99,540058.0,24.5003,24.5087,24.4665,24.4749,540058.0
2018-07-10 11:20:00,28.99,29.0,28.95,28.95,674258.0,24.4749,24.4834,24.4412,24.4412,674258.0
2018-07-10 11:25:00,28.95,28.98,28.91,28.92,729504.0,24.4412,24.4665,24.4074,24.4158,729504.0
2018-07-10 11:30:00,28.92,28.92,28.89,28.91,642223.0,24.4158,24.4158,24.3905,24.4074,642223.0
2018-07-10 11:35:00,28.91,28.95,28.9,28.91,609885.0,24.4074,24.4412,24.3989,24.4074,609885.0
2018-07-10 11:40:00,28.91,28.96,28.9,28.92,414839.0,24.4074,24.4496,24.3989,24.4158,414839.0
2018-07-10 11:45:00,28.92,28.95,28.9,28.94,465923.0,24.4158,24.4412,24.3989,24.4327,465923.0
2018-07-10 11:50:00,28.94,28.95,28.91,28.91,349679.0,24.4327,24.4412,24.4074,24.4074,349679.0
2018-07-10 11:55:00,28.91,28.96,28.91,28.96,570109.0,24.4074,24.4496,24.4074,24.4496,570109.0
2018-07-10 12:00:00,28.96,28.96,28.92,28.94,378412.0,24.4496,24.4496,24.4158,24.4327,378412.0
2018-07-10 12:05:00,28.94,28.94,28.91,28.92,344486.0,24.4327,24.4327,24.4074,24.4158,344486.0
2018-07-10 12:10:00,28.92,28.93,28.89,28.9,351947.0,24.4158,24.4243,24.3905,24.3989,351947.0
2018-07-10 12:15:00,28.89,28.9,28.87,28.89,410288.0,24.3905,24.3989,24.3736,24.3905,410288.0
2018-07-10 12:20:00,28.89,28.9,28.87,28.88,298096.0,24.3905,24.3989,24.3736,24.3821,298096.0
2018-07-10 12:25:00,28.87,28.9,28.86,28.88,740176.0,24.3736,24.3989,24.3652,24.3821,740176.0
2018-07-10 12:30:00,28.89,28.9,28.86,28.87,264861.0,24.3905,24.3989,24.3652,24.3736,264861.0
2018-07-10 12:35:00,28.88,28.88,28.86,28.87,280518.0,24.3821,24.3821,24.3652,24.3736,280518.0
2018-07-10 12:40:00,28.87,28.87,28.79,28.8,658241.0,24.3736,24.3736,24.3061,24.3145,658241.0
2018-07-10 12:45:00,28.8,28.8,28.75,28.76,702314.0,24.3145,24.3145,24.2723,24.2808,702314.0
2018-07-10 12:50:00,28.76,28.81,28.75,28.79,797161.0,24.2808,24.323,24.2723,24.3061,797161.0
2018-07-10 12:55:00,28.79,28.82,28.78,28.8,581314.0,24.3061,24.3314,24.2976,24.3145,581314.0
2018-07-10 13:00:00,28.8,28.85,28.8,28.84,274330.0,24.3145,24.3567,24.3145,24.3483,274330.0
2018-07-10 13:05:00,28.85,28.86,28.83,28.84,472136.0,24.3567,24.3652,24.3398,24.3483,472136.0
2018-07-10 13:10:00,28.84,28.88,28.82,28.86,405962.0,24.3483,24.3821,24.3314,24.3652,405962.0
2018-07-10 13:15:00,28.86,28.87,28.81,28.83,566125.0,24.3652,24.3736,24.323,24.3398,566125.0
2018-07-10 13:20:00,28.83,28.86,28.81,28.82,313450.0,24.3398,24.3652,24.323,24.3314,313450.0
2018-07-10 13:25:00,28.81,28.84,28.81,28.81,202534.0,24.323,24.3483,24.323,24.323,202534.0
2018-07-10 13:30:00,28.81,28.82,28.79,28.81,304842.0,24.323,24.3314,24.3061,24.323,304842.0
2018-07-10 13:35:00,28.8,28.81,28.77,28.78,345197.0,24.3145,24.323,24.2892,24.2976,345197.0
2018-07-10 13:40:00,28.78,28.78,28.75,28.78,444803.0,24.2976,24.2976,24.2723,24.2976,444803.0
2018-07-10 13:45:00,28.78,28.78,28.76,28.78,305842.0,24.2976,24.2976,24.2808,24.2976,305842.0
2018-07-10 13:50:00,28.78,28.82,28.77,28.82,511105.0,24.2976,24.3314,24.2892,24.3314,511105.0
2018-07-10 13:55:00,28.82,28.87,28.81,28.85,684281.0,24.3314,24.3736,24.323,24.3567,684281.0
2018-07-10 14:00:00,28.84,28.86,28.83,28.86,409191.0,24.3483,24.3652,24.3398,24.3652,409191.0
2018-07-10 14:05:00,28.86,28.86,28.83,28.85,261574.0,24.3652,24.3652,24.3398,24.3567,261574.0
2018-07-10 14:10:00,28.84,28.85,28.81,28.82,240390.0,24.3483,24.3567,24.323,24.3314,240390.0
2018-07-10 14:15:00,28.82,28.82,28.79,28.8,439541.0,24.3314,24.3314,24.3061,24.3145,439541.0
2018-07-10 14:20:00,28.8,28.81,28.79,28.8,251872.0,24.3145,24.323,24.3061,24.3145,251872.0
2018-07-10 14:25:00,28.8,28.84,28.79,28.84,314986.0,24.3145,24.3483,24.3061,24.3483,314986.0
2018-07-10 14:30:00,28.84,28.84,28.81,28.81,229413.0,24.3483,24.3483,24.323,24.323,229413.0
2018-07-10 14:35:00,28.81,28.84,28.8,28.83,783215.0,24.323,24.3483,24.3145,24.3398,783215.0
2018-07-10 14:40:00,28.83,28.83,28.8,28.81,297072.0,24.3398,24.3398,24.3145,24.323,297072.0
2018-07-10 14:45:00,28.8,28.82,28.79,28.8,274643.0,24.3145,24.3314,24.3061,24.3145,274643.0
2018-07-10 14:50:00,28.8,28.81,28.78,28.79,178834.0,24.3145,24.323,24.2976,24.3061,178834.0
2018-07-10 14:55:00,28.79,28.82,28.79,28.8,470673.0,24.3061,24.3314,24.3061,24.3145,470673.0
2018-07-10 15:00:00,28.8,28.81,28.78,28.8,528643.0,24.3145,24.323,24.2976,24.3145,528643.0
2018-07-10 15:05:00,28.8,28.81,28.78,28.8,319197.0,24.3145,24.323,24.2976,24.3145,319197.0
2018-07-10 15:10:00,28.79,28.8,28.77,28.78,318091.0,24.3061,24.3145,24.2892,24.2976,318091.0
2018-07-10 15:15:00,28.77,28.79,28.76,28.79,363002.0,24.2892,24.3061,24.2808,24.3061,363002.0
2018-07-10 15:20:00,28.79,28.83,28.79,28.82,451825.0,24.3061,24.3398,24.3061,24.3314,451825.0
2018-07-10 15:25:00,28.82,28.82,28.79,28.81,306539.0,24.3314,24.3314,24.3061,24.323,306539.0
2018-07-10 15:30:00,28.81,28.85,28.81,28.85,243334.0,24.323,24.3567,24.323,24.3567,243334.0
2018-07-10 15:35:00,28.85,28.85,28.82,28.85,449831.0,24.3567,24.3567,24.3314,24.3567,449831.0
2018-07-10 15:40:00,28.84,28.86,28.83,28.84,574960.0,24.3483,24.3652,24.3398,24.3483,574960.0
2018-07-10 15:45:00,28.83,28.83,28.8,28.8,947801.0,24.3398,24.3398,24.3145,24.3145,947801.0
2018-07-10 15:50:00,28.8,28.84,28.8,28.84,1180507.0,24.3145,24.3483,24.3145,24.3483,1180507.0
2018-07-10 15:55:00,28.84,28.87,28.82,28.82,2350406.0,24.3483,24.3736,24.3314,24.3314,2350406.0
2018-07-11 09:30:00,28.67,28.82,28.65,28.81,2242272.0,24.2048,24.3314,24.1879,24.323,2242272.0
2018-07-11 09:35:00,28.8,28.91,28.71,28.73,1950318.0,24.3145,24.4074,24.2385,24.2554,1950318.0
2018-07-11 09:40:00,28.73,28.77,28.66,28.69,1429812.0,24.2554,24.2892,24.1963,24.2217,1429812.0
2018-07-11 09:45:00,28.69,28.72,28.62,28.65,1012492.0,24.2217,24.247,24.1626,24.1879,1012492.0
2018-07-11 09:50:00,28.66,28.74,28.63,28.72,912259.0,24.1963,24.2639,24.171,24.247,912259.0
2018-07-11 09:55:00,28.72,28.75,28.67,28.69,894039.0,24.247,24.2723,24.2048,24.2217,894039.0
2018-07-11 10:00:00,28.69,28.77,28.68,28.74,800438.0,24.2217,24.2892,24.2132,24.2639,800438.0
2018-07-11 10:05:00,28.69,28.71,28.68,28.7,65576.0,24.2217,24.2385,24.2132,24.2301,65576.0
2018-07-11 10:10:00,28.7,28.71,28.68,28.69,504287.0,24.2301,24.2385,24.2132,24.2217,504287.0
2018-07-11 10:15:00,28.69,28.77,28.68,28.72,719957.0,24.2217,24.2892,24.2132,24.247,719957.0
2018-07-11 10:20:00,28.72,28.78,28.71,28.78,669040.0,24.247,24.2976,24.2385,24.2976,669040.0
2018-07-11 10:25:00,28.78,28.79,28.74,28.78,439838.0,24.2976,24.3061,24.2639,24.2976,439838.0
2018-07-11 10:30:00,28.78,28.83,28.77,28.8,938951.0,24.2976,24.3398,24.2892,24.3145,938951.0
2018-07-11 10:35:00,28.8,28.81,28.75,28.76,604536.0,24.3145,24.323,24.2723,24.2808,604536.0
2018-07-11 10:40:00,28.75,28.77,28.73,28.75,663430.0,24.2723,24.2892,24.2554,24.2723,663430.0
2018-07-11 10:45:00,28.75,28.76,28.72,28.72,297003.0,24.2723,24.2808,24.247,24.247,297003.0
2018-07-11 10:50:00,28.72,28.74,28.7,28.73,302141.0,24.247,24.2639,24.2301,24.2554,302141.0
2018-07-11 10:55:00,28.74,28.76,28.73,28.76,329762.0,24.2639,24.2808,24.2554,24.2808,329762.0
2018-07-11 11:00:00,28.76,28.8,28.75,28.77,650966.0,24.2808,24.3145,24.2723,24.2892,650966.0
2018-07-11 11:05:00,28.78,28.79,28.76,28.78,274598.0,24.2976,24.3061,24.2808,24.2976,274598.0
2018-07-11 11:10:00,28.78,28.8,28.76,28.79,937539.0,24.2976,24.3145,24.2808,24.3061,937539.0
2018-07-11 11:15:00,28.79,28.84,28.77,28.82,1190411.0,24.3061,24.3483,24.2892,24.3314,1190411.0
2018-07-11 11:20:00,28.82,28.82,28.76,28.79,633937.0,24.3314,24.3314,24.2808,24.3061,633937.0
2018-07-11 11:25:00,28.78,28.79,28.75,28.76,450311.0,24.2976,24.3061,24.2723,24.2808,450311.0
2018-07-11 11:30:00,28.76,28.76,28.71,28.75,464750.0,24.2808,24.2808,24.2385,24.2723,464750.0
2018-07-11 11:35:00,28.75,28.78,28.74,28.75,500379.0,24.2723,24.2976,24.2639,24.2723,500379.0
2018-07-11 11:40:00,28.75,28.75,28.7,28.71,470892.0,24.2723,24.2723,24.2301,24.2385,470892.0
2018-07-11 11:45:00,28.71,28.76,28.7,28.76,493002.0,24.2385,24.2808,24.2301,24.2808,493002.0
2018-07-11 11:50:00,28.76,28.76,28.71,28.75,622420.0,24.2808,24.2808,24.2385,24.2723,622420.0
2018-07-11 11:55:00,28.74,28.75,28.71,28.72,368734.0,24.2639,24.2723,24.2385,24.247,368734.0
2018-07-11 12:00:00,28.71,28.72,28.7,28.71,324502.0,24.2385,24.247,24.2301,24.2385,324502.0
2018-07-11 12:05:00,28.71,28.72,28.69,28.71,399257.0,24.2385,24.247,24.2217,24.2385,399257.0
2018-07-11 12:10:00,28.71,28.72,28.69,28.71,242721.0,24.2385,24.247,24.2217,24.2385,242721.0
2018-07-11 12:15:00,28.71,28.77,28.7,28.75,382962.0,24.2385,24.2892,24.2301,24.2723,382962.0
2018-07-11 12:20:00,28.76,28.78,28.74,28.77,297644.0,24.2808,24.2976,24.2639,24.2892,297644.0
2018-07-11 12:25:00,28.77,28.8,28.76,28.8,374884.0,24.2892,24.3145,24.2808,24.3145,374884.0
2018-07-11 12:30:00,28.8,28.84,28.79,28.84,431230.0,24.3145,24.3483,24.3061,24.3483,431230.0
2018-07-11 12:35:00,28.84,28.84,28.79,28.8,248691.0,24.3483,24.3483,24.3061,24.3145,248691.0
2018-07-11 12:40:00,28.81,28.81,28.78,28.79,244608.0,24.323,24.323,24.2976,24.3061,244608.0
2018-07-11 12:45:00,28.78,28.84,28.76,28.84,441334.0,24.2976,24.3483,24.2808,24.3483,441334.0
2018-07-11 12:50:00,28.83,28.84,28.8,28.8,202792.0,24.3398,24.3483,24.3145,24.3145,202792.0
2018-07-11 12:55:00,28.8,28.81,28.77,28.79,235928.0,24.3145,24.323,24.2892,24.3061,235928.0
2018-07-11 13:00:00,28.79,28.8,28.77,28.78,223065.0,24.3061,24.3145,24.2892,24.2976,223065.0
2018-07-11 13:05:00,28.77,28.79,28.76,28.77,248829.0,24.2892,24.3061,24.2808,24.2892,248829.0
2018-07-11 13:10:00,28.76,28.79,28.75,28.79,383900.0,24.2808,24.3061,24.2723,24.3061,383900.0
2018-07-11 13:15:00,28.79,28.79,28.75,28.78,275287.0,24.3061,24.3061,24.2723,24.2976,275287.0
2018-07-11 13:20:00,28.78,28.8,28.76,28.79,194219.0,24.2976,24.3145,24.2808,24.3061,194219.0
2018-07-11 13:25:00,28.8,28.81,28.77,28.79,202408.0,24.3145,24.323,24.2892,24.3061,202408.0
2018-07-11 13:30:00,28.79,28.82,28.78,28.79,275628.0,24.3061,24.3314,24.2976,24.3061,275628.0
2018-07-11 13:35:00,28.79,28.8,28.76,28.76,184481.0,24.3061,24.3145,24.2808,24.2808,184481.0
2018-07-11 13:40:00,28.76,28.79,28.75,28.77,172044.0,24.2808,24.3061,24.2723,24.2892,172044.0
2018-07-11 13:45:00,28.77,28.77,28.72,28.73,227692.0,24.2892,24.2892,24.247,24.2554,227692.0
2018-07-11 13:50:00,28.72,28.73,28.7,28.71,337933.0,24.247,24.2554,24.2301,24.2385,337933.0
2018-07-11 13:55:00,28.71,28.72,28.68,28.69,678870.0,24.2385,24.247,24.2132,24.2217,678870.0
2018-07-11 14:00:00,28.7,28.73,28.69,28.7,542465.0,24.2301,24.2554,24.2217,24.2301,542465.0
2018-07-11 14:05:00,28.7,28.72,28.68,28.69,455893.0,24.2301,24.247,24.2132,24.2217,455893.0
2018-07-11 14:10:00,28.69,28.69,28.65,28.68,826317.0,24.2217,24.2217,24.1879,24.2132,826317.0
2018-07-11 14:15:00,28.68,28.72,28.67,28.72,202416.0,24.2132,24.247,24.2048,24.247,202416.0
2018-07-11 14:20:00,28.71,28.75,28.71,28.73,383545.0,24.2385,24.2723,24.2385,24.2554,383545.0
2018-07-11 14:25:00,28.73,28.75,28.71,28.74,294030.0,24.2554,24.2723,24.2385,24.2639,294030.0
2018-07-11 14:30:00,28.74,28.78,28.73,28.76,361541.0,24.2639,24.2976,24.2554,24.2808,361541.0
2018-07-11 14:35:00,28.75,28.76,28.73,28.74,360239.0,24.2723,24.2808,24.2554,24.2639,360239.0
2018-07-11 14:40:00,28.75,28.76,28.72,28.74,238112.0,24.2723,24.2808,24.247,24.2639,238112.0
2018-07-11 14:45:00,28.74,28.75,28.7,28.75,435651.0,24.2639,24.2723,24.2301,24.2723,435651.0
2018-07-11 14:50:00,28.75,28.75,28.72,28.73,276186.0,24.2723,24.2723,24.247,24.2554,276186.0
2018-07-11 14:55:00,28.73,28.73,28.7,28.71,269879.0,24.2554,24.2554,24.2301,24.2385,269879.0
2018-07-11 15:00:00,28.71,28.73,28.69,28.72,412510.0,24.2385,24.2554,24.2217,24.247,412510.0
2018-07-11 15:05:00,28.73,28.75,28.72,28.74,450457.0,24.2554,24.2723,24.247,24.2639,450457.0
2018-07-11 15:10:00,28.73,28.75,28.71,28.73,436885.0,24.2554,24.2723,24.2385,24.2554,436885.0
2018-07-11 15:15:00,28.72,28.73,28.69,28.7,347497.0,24.247,24.2554,24.2217,24.2301,347497.0
2018-07-11 15:20:00,28.7,28.71,28.67,28.71,355101.0,24.2301,24.2385,24.2048,24.2385,355101.0
2018-07-11 15:25:00,28.7,28.71,28.66,28.68,304382.0,24.2301,24.2385,24.1963,24.2132,304382.0
2018-07-11 15:30:00,28.67,28.71,28.67,28.71,543880.0,24.2048,24.2385,24.2048,24.2385,543880.0
2018-07-11 15:35:00,28.71,28.73,28.7,28.7,644740.0,24.2385,24.2554,24.2301,24.2301,644740.0
2018-07-11 15:40:00,28.71,28.71,28.67,28.69,511292.0,24.2385,24.2385,24.2048,24.2217,511292.0
2018-07-11 15:45:00,28.68,28.71,28.67,28.7,756593.0,24.2132,24.2385,24.2048,24.2301,756593.0
2018-07-11 15:50:00,28.7,28.71,28.66,28.66,959614.0,24.2301,24.2385,24.1963,24.1963,959614.0
2018-07-11 15:55:00,28.67,28.69,28.66,28.67,2476557.0,24.2048,24.2217,24.1963,24.2048,2476557.0
2018-07-12 09:30:00,28.9,28.97,28.83,28.84,1825893.0,24.3989,24.458,24.3398,24.3483,1825893.0
2018-07-12 09:35:00,28.84,28.85,28.75,28.78,1049135.0,24.3483,24.3567,24.2723,24.2976,1049135.0
2018-07-12 09:40:00,28.78,28.81,28.73,28.78,1173143.0,24.2976,24.323,24.2554,24.2976,1173143.0
2018-07-12 09:45:00,28.78,28.86,28.72,28.85,1057912.0,24.2976,24.3652,24.247,24.3567,1057912.0
2018-07-12 09:50:00,28.86,28.87,28.76,28.86,1353746.0,24.3652,24.3736,24.2808,24.3652,1353746.0
2018-07-12 09:55:00,28.86,28.87,28.81,28.84,756367.0,24.3652,24.3736,24.323,24.3483,756367.0
2018-07-12 10:00:00,28.85,28.89,28.83,28.89,1038250.0,24.3567,24.3905,24.3398,24.3905,1038250.0
2018-07-12 10:05:00,28.89,28.95,28.88,28.93,1243274.0,24.3905,24.4412,24.3821,24.4243,1243274.0
2018-07-12 10:10:00,28.93,28.94,28.86,28.88,630700.0,24.4243,24.4327,24.3652,24.3821,630700.0
2018-07-12 10:15:00,28.88,28.9,28.83,28.83,485596.0,24.3821,24.3989,24.3398,24.3398,485596.0
2018-07-12 10:20:00,28.85,28.87,28.83,28.85,463545.0,24.3567,24.3736,24.3398,24.3567,463545.0
2018-07-12 10:25:00,28.85,28.85,28.81,28.83,457193.0,24.3567,24.3567,24.323,24.3398,457193.0
2018-07-12 10:30:00,28.83,28.85,28.8,28.81,434341.0,24.3398,24.3567,24.3145,24.323,434341.0
2018-07-12 10:35:00,28.81,28.83,28.78,28.81,639801.0,24.323,24.3398,24.2976,24.323,639801.0
2018-07-12 10:40:00,28.81,28.81,28.75,28.75,541187.0,24.323,24.323,24.2723,24.2723,541187.0
2018-07-12 10:45:00,28.76,28.81,28.73,28.78,943047.0,24.2808,24.323,24.2554,24.2976,943047.0
2018-07-12 10:50:00,28.78,28.83,28.78,28.8,596887.0,24.2976,24.3398,24.2976,24.3145,596887.0
2018-07-12 10:55:00,28.8,28.8,28.75,28.78,295476.0,24.3145,24.3145,24.2723,24.2976,295476.0
2018-07-12 11:00:00,28.78,28.81,28.77,28.78,325316.0,24.2976,24.323,24.2892,24.2976,325316.0
2018-07-12 11:05:00,28.78,28.78,28.74,28.76,384032.0,24.2976,24.2976,24.2639,24.2808,384032.0
2018-07-12 11:10:00,28.75,28.76,28.73,28.75,697979.0,24.2723,24.2808,24.2554,24.2723,697979.0
2018-07-12 11:15:00,28.75,28.75,28.69,28.7,749223.0,24.2723,24.2723,24.2217,24.2301,749223.0
2018-07-12 11:20:00,28.7,28.7,28.66,28.7,1062217.0,24.2301,24.2301,24.1963,24.2301,1062217.0
2018-07-12 11:25:00,28.7,28.71,28.68,28.71,562620.0,24.2301,24.2385,24.2132,24.2385,562620.0
2018-07-12 11:30:00,28.71,28.73,28.68,28.73,695805.0,24.2385,24.2554,24.2132,24.2554,695805.0
2018-07-12 11:35:00,28.73,28.75,28.7,28.74,453593.0,24.2554,24.2723,24.2301,24.2639,453593.0
2018-07-12 11:40:00,28.74,28.75,28.72,28.75,521649.0,24.2639,24.2723,24.247,24.2723,521649.0
2018-07-12 11:45:00,28.75,28.75,28.72,28.75,393170.0,24.2723,24.2723,24.247,24.2723,393170.0
2018-07-12 11:50:00,28.75,28.76,28.73,28.75,421325.0,24.2723,24.2808,24.2554,24.2723,421325.0
2018-07-12 11:55:00,28.74,28.75,28.7,28.73,793382.0,24.2639,24.2723,24.2301,24.2554,793382.0
2018-07-12 12:00:00,28.74,28.77,28.73,28.77,334336.0,24.2639,24.2892,24.2554,24.2892,334336.0
2018-07-12 12:05:00,28.77,28.77,28.73,28.73,201246.0,24.2892,24.2892,24.2554,24.2554,201246.0
2018-07-12 12:10:00,28.74,28.76,28.73,28.75,588242.0,24.2639,24.2808,24.2554,24.2723,588242.0
2018-07-12 12:15:00,28.75,28.75,28.72,28.75,473920.0,24.2723,24.2723,24.247,24.2723,473920.0
2018-07-12 12:20:00,28.75,28.76,28.74,28.76,399314.0,24.2723,24.2808,24.2639,24.2808,399314.0
2018-07-12 12:25:00,28.76,28.79,28.75,28.79,492000.0,24.2808,24.3061,24.2723,24.3061,492000.0
2018-07-12 12:30:00,28.78,28.81,28.78,28.79,629069.0,24.2976,24.323,24.2976,24.3061,629069.0
2018-07-12 12:35:00,28.8,28.81,28.78,28.8,607851.0,24.3145,24.323,24.2976,24.3145,607851.0
2018-07-12 12:40:00,28.81,28.81,28.74,28.75,689519.0,24.323,24.323,24.2639,24.2723,689519.0
2018-07-12 12:45:00,28.75,28.76,28.73,28.75,557531.0,24.2723,24.2808,24.2554,24.2723,557531.0
2018-07-12 12:50:00,28.75,28.75,28.74,28.75,130101.0,24.2723,24.2723,24.2639,24.2723,130101.0
2018-07-12 12:55:00,28.74,28.79,28.74,28.79,342666.0,24.2639,24.3061,24.2639,24.3061,342666.0
2018-07-12 13:00:00,28.79,28.81,28.77,28.79,306214.0,24.3061,24.323,24.2892,24.3061,306214.0
2018-07-12 13:05:00,28.79,28.82,28.79,28.79,349109.0,24.3061,24.3314,24.3061,24.3061,349109.0
2018-07-12 13:10:00,28.79,28.83,28.78,28.82,453271.0,24.3061,24.3398,24.2976,24.3314,453271.0
2018-07-12 13:15:00,28.82,28.82,28.8,28.81,389120.0,24.3314,24.3314,24.3145,24.323,389120.0
2018-07-12 13:20:00,28.81,28.81,28.75,28.76,298648.0,24.323,24.323,24.2723,24.2808,298648.0
2018-07-12 13:25:00,28.76,28.81,28.75,28.81,555874.0,24.2808,24.323,24.2723,24.323,555874.0
2018-07-12 13:30:00,28.81,28.81,28.76,28.78,279674.0,24.323,24.323,24.2808,24.2976,279674.0
2018-07-12 13:35:00,28.78,28.81,28.77,28.81,436994.0,24.2976,24.323,24.2892,24.323,436994.0
2018-07-12 13:40:00,28.81,28.81,28.8,28.8,210562.0,24.323,24.323,24.3145,24.3145,210562.0
2018-07-12 13:45:00,28.8,28.81,28.78,28.78,208748.0,24.3145,24.323,24.2976,24.2976,208748.0
2018-07-12 13:50:00,28.79,28.79,28.76,28.77,257298.0,24.3061,24.3061,24.2808,24.2892,257298.0
2018-07-12 13:55:00,28.77,28.78,28.75,28.75,162751.0,24.2892,24.2976,24.2723,24.2723,162751.0
2018-07-12 14:00:00,28.75,28.78,28.75,28.77,209979.0,24.2723,24.2976,24.2723,24.2892,209979.0
2018-07-12 14:05:00,28.76,28.77,28.74,28.76,246191.0,24.2808,24.2892,24.2639,24.2808,246191.0
2018-07-12 14:10:00,28.75,28.76,28.73,28.75,214977.0,24.2723,24.2808,24.2554,24.2723,214977.0
2018-07-12 14:15:00,28.75,28.76,28.74,28.76,211999.0,24.2723,24.2808,24.2639,24.2808,211999.0
2018-07-12 14:20:00,28.75,28.79,28.75,28.79,508904.0,24.2723,24.3061,24.2723,24.3061,508904.0
2018-07-12 14:25:00,28.79,28.8,28.78,28.79,334990.0,24.3061,24.3145,24.2976,24.3061,334990.0
2018-07-12 14:30:00,28.8,28.8,28.76,28.79,338083.0,24.3145,24.3145,24.2808,24.3061,338083.0
2018-07-12 14:35:00,28.79,28.79,28.74,28.77,242847.0,24.3061,24.3061,24.2639,24.2892,242847.0
2018-07-12 14:40:00,28.77,28.78,28.75,28.76,157692.0,24.2892,24.2976,24.2723,24.2808,157692.0
2018-07-12 14:45:00,28.75,28.76,28.74,28.75,281261.0,24.2723,24.2808,24.2639,24.2723,281261.0
2018-07-12 14:50:00,28.74,28.76,28.72,28.72,212041.0,24.2639,24.2808,24.247,24.247,212041.0
2018-07-12 14:55:00,28.73,28.73,28.71,28.73,488210.0,24.2554,24.2554,24.2385,24.2554,488210.0
2018-07-12 15:00:00,28.72,28.74,28.72,28.73,554667.0,24.247,24.2639,24.247,24.2554,554667.0
2018-07-12 15:05:00,28.73,28.74,28.71,28.71,342709.0,24.2554,24.2639,24.2385,24.2385,342709.0
2018-07-12 15:10:00,28.71,28.72,28.68,28.71,643983.0,24.2385,24.247,24.2132,24.2385,643983.0
2018-07-12 15:15:00,28.71,28.74,28.7,28.71,432993.0,24.2385,24.2639,24.2301,24.2385,432993.0
2018-07-12 15:20:00,28.71,28.72,28.68,28.69,775011.0,24.2385,24.247,24.2132,24.2217,775011.0
2018-07-12 15:25:00,28.7,28.76,28.69,28.76,778334.0,24.2301,24.2808,24.2217,24.2808,778334.0
2018-07-12 15:30:00,28.75,28.77,28.73,28.76,804019.0,24.2723,24.2892,24.2554,24.2808,804019.0
2018-07-12 15:35:00,28.76,28.77,28.74,28.75,444987.0,24.2808,24.2892,24.2639,24.2723,444987.0
2018-07-12 15:40:00,28.75,28.76,28.72,28.73,797277.0,24.2723,24.2808,24.247,24.2554,797277.0
2018-07-12 15:45:00,28.74,28.77,28.72,28.76,820353.0,24.2639,24.2892,24.247,24.2808,820353.0
2018-07-12 15:50:00,28.76,28.77,28.74,28.75,789622.0,24.2808,24.2892,24.2639,24.2723,789622.0
2018-07-12 15:55:00,28.75,28.78,28.74,28.77,2344208.0,24.2723,24.2976,24.2639,24.2892,2344208.0
2018-07-13 09:30:00,28.62,28.69,28.52,28.68,2211674.0,24.1626,24.2217,24.0781,24.2132,2211674.0
2018-07-13 09:35:00,28.69,28.69,28.51,28.52,1687805.0,24.2217,24.2217,24.0697,24.0781,1687805.0
2018-07-13 09:40:00,28.53,28.54,28.39,28.41,2016036.0,24.0866,24.095,23.9684,23.9853,2016036.0
2018-07-13 09:45:00,28.4,28.41,28.27,28.28,1935720.0,23.9768,23.9853,23.8671,23.8755,1935720.0
2018-07-13 09:50:00,28.27,28.32,28.23,28.26,1790636.0,23.8671,23.9093,23.8333,23.8586,1790636.0
2018-07-13 09:55:00,28.27,28.31,28.22,28.29,1422729.0,23.8671,23.9008,23.8249,23.884,1422729.0
2018-07-13 10:00:00,28.29,28.41,28.27,28.37,2209898.0,23.884,23.9853,23.8671,23.9515,2209898.0
2018-07-13 10:05:00,28.37,28.38,28.3,28.32,1002936.0,23.9515,23.9599,23.8924,23.9093,1002936.0
2018-07-13 10:10:00,28.33,28.4,28.31,28.34,1111584.0,23.9177,23.9768,23.9008,23.9262,1111584.0
2018-07-13 10:15:00,28.34,28.43,28.33,28.43,1377108.0,23.9262,24.0021,23.9177,24.0021,1377108.0
2018-07-13 10:20:00,28.42,28.55,28.42,28.54,2137254.0,23.9937,24.1035,23.9937,24.095,2137254.0
2018-07-13 10:25:00,28.53,28.56,28.47,28.48,1105297.0,24.0866,24.1119,24.0359,24.0444,1105297.0
2018-07-13 10:30:00,28.48,28.48,28.42,28.44,878972.0,24.0444,24.0444,23.9937,24.0106,878972.0
2018-07-13 10:35:00,28.43,28.48,28.42,28.46,887050.0,24.0021,24.0444,23.9937,24.0275,887050.0
2018-07-13 10:40:00,28.46,28.58,28.46,28.57,1192332.0,24.0275,24.1288,24.0275,24.1203,1192332.0
2018-07-13 10:45:00,28.57,28.64,28.57,28.62,994586.0,24.1203,24.1794,24.1203,24.1626,994586.0
2018-07-13 10:50:00,28.62,28.65,28.6,28.63,790170.0,24.1626,24.1879,24.1457,24.171,790170.0
2018-07-13 10:55:00,28.64,28.64,28.58,28.58,574446.0,24.1794,24.1794,24.1288,24.1288,574446.0
2018-07-13 11:00:00,28.59,28.63,28.58,28.6,459725.0,24.1372,24.171,24.1288,24.1457,459725.0
2018-07-13 11:05:00,28.6,28.65,28.6,28.65,591244.0,24.1457,24.1879,24.1457,24.1879,591244.0
2018-07-13 11:10:00,28.65,28.67,28.57,28.64,1121488.0,24.1879,24.2048,24.1203,24.1794,1121488.0
2018-07-13 11:15:00,28.63,28.66,28.54,28.57,1142835.0,24.171,24.1963,24.095,24.1203,1142835.0
2018-07-13 11:20:00,28.58,28.61,28.54,28.58,1611203.0,24.1288,24.1541,24.095,24.1288,1611203.0
2018-07-13 11:25:00,28.58,28.62,28.5,28.5,901159.0,24.1288,24.1626,24.0612,24.0612,901159.0
2018-07-13 11:30:00,28.5,28.54,28.46,28.49,788016.0,24.0612,24.095,24.0275,24.0528,788016.0
2018-07-13 11:35:00,28.48,28.52,28.48,28.49,450545.0,24.0444,24.0781,24.0444,24.0528,450545.0
2018-07-13 11:40:00,28.49,28.49,28.41,28.46,1562671.0,24.0528,24.0528,23.9853,24.0275,1562671.0
2018-07-13 11:45:00,28.46,28.46,28.41,28.46,790194.0,24.0275,24.0275,23.9853,24.0275,790194.0
2018-07-13 11:50:00,28.46,28.47,28.44,28.46,413856.0,24.0275,24.0359,24.0106,24.0275,413856.0
2018-07-13 11:55:00,28.46,28.52,28.44,28.52,526270.0,24.0275,24.0781,24.0106,24.0781,526270.0
2018-07-13 12:00:00,28.52,28.58,28.49,28.58,1178007.0,24.0781,24.1288,24.0528,24.1288,1178007.0
2018-07-13 12:05:00,28.57,28.58,28.54,28.57,407488.0,24.1203,24.1288,24.095,24.1203,407488.0
2018-07-13 12:10:00,28.57,28.62,28.57,28.59,552919.0,24.1203,24.1626,24.1203,24.1372,552919.0
2018-07-13 12:15:00,28.59,28.63,28.57,28.6,519028.0,24.1372,24.171,24.1203,24.1457,519028.0
2018-07-13 12:20:00,28.59,28.6,28.49,28.5,760443.0,24.1372,24.1457,24.0528,24.0612,760443.0
2018-07-13 12:25:00,28.5,28.55,28.49,28.54,505819.0,24.0612,24.1035,24.0528,24.095,505819.0
2018-07-13 12:30:00,28.54,28.54,28.5,28.51,349058.0,24.095,24.095,24.0612,24.0697,349058.0
2018-07-13 12:35:00,28.5,28.51,28.49,28.5,289582.0,24.0612,24.0697,24.0528,24.0612,289582.0
2018-07-13 12:40:00,28.49,28.53,28.49,28.53,336611.0,24.0528,24.0866,24.0528,24.0866,336611.0
2018-07-13 12:45:00,28.52,28.55,28.51,28.55,436796.0,24.0781,24.1035,24.0697,24.1035,436796.0
2018-07-13 12:50:00,28.54,28.58,28.52,28.58,505217.0,24.095,24.1288,24.0781,24.1288,505217.0
2018-07-13 12:55:00,28.57,28.6,28.57,28.59,246902.0,24.1203,24.1457,24.1203,24.1372,246902.0
2018-07-13 13:00:00,28.59,28.62,28.58,28.62,389867.0,24.1372,24.1626,24.1288,24.1626,389867.0
2018-07-13 13:05:00,28.61,28.63,28.61,28.63,412198.0,24.1541,24.171,24.1541,24.171,412198.0
2018-07-13 13:10:00,28.62,28.64,28.61,28.61,253204.0,24.1626,24.1794,24.1541,24.1541,253204.0
2018-07-13 13:15:00,28.62,28.62,28.59,28.61,258503.0,24.1626,24.1626,24.1372,24.1541,258503.0
2018-07-13 13:20:00,28.6,28.61,28.56,28.59,363963.0,24.1457,24.1541,24.1119,24.1372,363963.0
2018-07-13 13:25:00,28.6,28.6,28.55,28.56,311676.0,24.1457,24.1457,24.1035,24.1119,311676.0
2018-07-13 13:30:00,28.55,28.56,28.52,28.52,338691.0,24.1035,24.1119,24.0781,24.0781,338691.0
2018-07-13 13:35:00,28.52,28.53,28.49,28.5,538312.0,24.0781,24.0866,24.0528,24.0612,538312.0
2018-07-13 13:40:00,28.5,28.5,28.45,28.46,635457.0,24.0612,24.0612,24.019,24.0275,635457.0
2018-07-13 13:45:00,28.45,28.48,28.45,28.48,517019.0,24.019,24.0444,24.019,24.0444,517019.0
2018-07-13 13:50:00,28.48,28.51,28.47,28.5,383548.0,24.0444,24.0697,24.0359,24.0612,383548.0
2018-07-13 13:55:00,28.51,28.55,28.51,28.54,665851.0,24.0697,24.1035,24.0697,24.095,665851.0
2018-07-13 14:00:00,28.53,28.54,28.51,28.53,460731.0,24.0866,24.095,24.0697,24.0866,460731.0
2018-07-13 14:05:00,28.53,28.53,28.46,28.47,295070.0,24.0866,24.0866,24.0275,24.0359,295070.0
2018-07-13 14:10:00,28.47,28.49,28.46,28.49,279782.0,24.0359,24.0528,24.0275,24.0528,279782.0
2018-07-13 14:15:00,28.49,28.5,28.46,28.48,264610.0,24.0528,24.0612,24.0275,24.0444,264610.0
2018-07-13 14:20:00,28.48,28.49,28.45,28.45,181179.0,24.0444,24.0528,24.019,24.019,181179.0
2018-07-13 14:25:00,28.46,28.48,28.45,28.48,479229.0,24.0275,24.0444,24.019,24.0444,479229.0
2018-07-13 14:30:00,28.48,28.48,28.45,28.45,178108.0,24.0444,24.0444,24.019,24.019,178108.0
2018-07-13 14:35:00,28.45,28.46,28.41,28.41,367891.0,24.019,24.0275,23.9853,23.9853,367891.0
2018-07-13 14:40:00,28.41,28.43,28.39,28.42,1240256.0,23.9853,24.0021,23.9684,23.9937,1240256.0
2018-07-13 14:45:00,28.42,28.46,28.41,28.46,360567.0,23.9937,24.0275,23.9853,24.0275,360567.0
2018-07-13 14:50:00,28.46,28.47,28.44,28.45,223930.0,24.0275,24.0359,24.0106,24.019,223930.0
2018-07-13 14:55:00,28.44,28.47,28.44,28.46,562012.0,24.0106,24.0359,24.0106,24.0275,562012.0
2018-07-13 15:00:00,28.46,28.47,28.42,28.42,581723.0,24.0275,24.0359,23.9937,23.9937,581723.0
2018-07-13 15:05:00,28.43,28.47,28.4,28.46,1685249.0,24.0021,24.0359,23.9768,24.0275,1685249.0
2018-07-13 15:10:00,28.45,28.48,28.45,28.46,388831.0,24.019,24.0444,24.019,24.0275,388831.0
2018-07-13 15:15:00,28.47,28.49,28.45,28.49,454212.0,24.0359,24.0528,24.019,24.0528,454212.0
2018-07-13 15:20:00,28.49,28.49,28.45,28.46,554960.0,24.0528,24.0528,24.019,24.0275,554960.0
2018-07-13 15:25:00,28.46,28.46,28.41,28.44,737512.0,24.0275,24.0275,23.9853,24.0106,737512.0
2018-07-13 15:30:00,28.44,28.46,28.42,28.43,1082020.0,24.0106,24.0275,23.9937,24.0021,1082020.0
2018-07-13 15:35:00,28.42,28.43,28.4,28.43,736804.0,23.9937,24.0021,23.9768,24.0021,736804.0
2018-07-13 15:40:00,28.43,28.45,28.42,28.44,915140.0,24.0021,24.019,23.9937,24.0106,915140.0
2018-07-13 15:45:00,28.44,28.5,28.43,28.49,1678933.0,24.0106,24.0612,24.0021,24.0528,1678933.0
2018-07-13 15:50:00,28.5,28.54,28.49,28.54,2386345.0,24.0612,24.095,24.0528,24.095,2386345.0
2018-07-13 15:55:00,28.54,28.55,28.5,28.54,4572061.0,24.095,24.1035,24.0612,24.095,4572061.0
2018-07-16 09:30:00,28.78,29.03,28.73,28.93,4330971.0,24.2976,24.5087,24.2554,24.4243,4330971.0
2018-07-16 09:35:00,28.93,29.07,28.85,29.07,3516079.0,24.4243,24.5425,24.3567,24.5425,3516079.0
2018-07-16 09:40:00,29.06,29.07,28.96,28.99,2331931.0,24.534,24.5425,24.4496,24.4749,2331931.0
2018-07-16 09:45:00,28.99,29.09,28.94,29.05,3115909.0,24.4749,24.5594,24.4327,24.5256,3115909.0
2018-07-16 09:50:00,29.05,29.08,28.96,29.08,1707851.0,24.5256,24.5509,24.4496,24.5509,1707851.0
2018-07-16 09:55:00,29.08,29.12,29.04,29.08,1892600.0,24.5509,24.5847,24.5171,24.5509,1892600.0
2018-07-16 10:00:00,29.08,29.14,29.03,29.14,1682527.0,24.5509,24.6016,24.5087,24.6016,1682527.0
2018-07-16 10:05:00,29.14,29.15,29.11,29.13,1956150.0,24.6016,24.61,24.5762,24.5931,1956150.0
2018-07-16 10:10:00,29.13,29.19,29.12,29.19,2010082.0,24.5931,24.6438,24.5847,24.6438,2010082.0
2018-07-16 10:15:00,29.18,29.27,29.18,29.24,3338690.0,24.6353,24.7113,24.6353,24.686,3338690.0
2018-07-16 10:20:00,29.24,29.25,29.16,29.18,1902876.0,24.686,24.6944,24.6185,24.6353,1902876.0
2018-07-16 10:25:00,29.17,29.26,29.17,29.26,1580963.0,24.6269,24.7029,24.6269,24.7029,1580963.0
2018-07-16 10:30:00,29.25,29.33,29.25,29.32,1947559.0,24.6944,24.762,24.6944,24.7535,1947559.0
2018-07-16 10:35:00,29.32,29.35,29.27,29.29,1329702.0,24.7535,24.7789,24.7113,24.7282,1329702.0
2018-07-16 10:40:00,29.29,29.3,29.12,29.17,1708054.0,24.7282,24.7366,24.5847,24.6269,1708054.0
2018-07-16 10:45:00,29.16,29.2,29.06,29.07,1441443.0,24.6185,24.6522,24.534,24.5425,1441443.0
2018-07-16 10:50:00,29.07,29.12,29.04,29.08,1149442.0,24.5425,24.5847,24.5171,24.5509,1149442.0
2018-07-16 10:55:00,29.09,29.11,29.06,29.09,758430.0,24.5594,24.5762,24.534,24.5594,758430.0
2018-07-16 11:00:00,29.09,29.19,29.09,29.17,1114469.0,24.5594,24.6438,24.5594,24.6269,1114469.0
2018-07-16 11:05:00,29.17,29.19,29.16,29.17,866161.0,24.6269,24.6438,24.6185,24.6269,866161.0
2018-07-16 11:10:00,29.17,29.27,29.17,29.27,1261837.0,24.6269,24.7113,24.6269,24.7113,1261837.0
2018-07-16 11:15:00,29.27,29.27,29.15,29.17,1327628.0,24.7113,24.7113,24.61,24.6269,1327628.0
2018-07-16 11:20:00,29.17,29.18,29.12,29.18,584875.0,24.6269,24.6353,24.5847,24.6353,584875.0
2018-07-16 11:25:00,29.17,29.27,29.17,29.23,761086.0,24.6269,24.7113,24.6269,24.6775,761086.0
2018-07-16 11:30:00,29.23,29.26,29.22,29.25,615139.0,24.6775,24.7029,24.6691,24.6944,615139.0
2018-07-16 11:35:00,29.25,29.26,29.2,29.26,501596.0,24.6944,24.7029,24.6522,24.7029,501596.0
2018-07-16 11:40:00,29.25,29.28,29.24,29.27,650200.0,24.6944,24.7198,24.686,24.7113,650200.0
2018-07-16 11:45:00,29.27,29.27,29.21,29.22,539215.0,24.7113,24.7113,24.6607,24.6691,539215.0
2018-07-16 11:50:00,29.22,29.24,29.19,29.23,390272.0,24.6691,24.686,24.6438,24.6775,390272.0
2018-07-16 11:55:00,29.22,29.24,29.21,29.24,332330.0,24.6691,24.686,24.6607,24.686,332330.0
2018-07-16 12:00:00,29.24,29.24,29.19,29.2,476709.0,24.686,24.686,24.6438,24.6522,476709.0
2018-07-16 12:05:00,29.2,29.21,29.18,29.2,529222.0,24.6522,24.6607,24.6353,24.6522,529222.0
2018-07-16 12:10:00,29.19,29.21,29.18,29.2,527475.0,24.6438,24.6607,24.6353,24.6522,527475.0
2018-07-16 12:15:00,29.2,29.21,29.17,29.17,480728.0,24.6522,24.6607,24.6269,24.6269,480728.0
2018-07-16 12:20:00,29.17,29.25,29.17,29.25,729922.0,24.6269,24.6944,24.6269,24.6944,729922.0
2018-07-16 12:25:00,29.25,29.3,29.24,29.3,1111968.0,24.6944,24.7366,24.686,24.7366,1111968.0
2018-07-16 12:30:00,29.3,29.37,29.29,29.37,1850633.0,24.7366,24.7957,24.7282,24.7957,1850633.0
2018-07-16 12:35:00,29.36,29.4,29.33,29.4,1636489.0,24.7873,24.8211,24.762,24.8211,1636489.0
2018-07-16 12:40:00,29.39,29.46,29.39,29.46,1368202.0,24.8126,24.8717,24.8126,24.8717,1368202.0
2018-07-16 12:45:00,29.45,29.5,29.45,29.5,1750811.0,24.8633,24.9055,24.8633,24.9055,1750811.0
2018-07-16 12:50:00,29.5,29.56,29.49,29.54,2791651.0,24.9055,24.9562,24.8971,24.9393,2791651.0
2018-07-16 12:55:00,29.54,29.55,29.48,29.53,1347933.0,24.9393,24.9477,24.8886,24.9308,1347933.0
2018-07-16 13:00:00,29.52,29.57,29.51,29.53,1567519.0,24.9224,24.9646,24.9139,24.9308,1567519.0
2018-07-16 13:05:00,29.53,29.58,29.52,29.58,800831.0,24.9308,24.973,24.9224,24.973,800831.0
2018-07-16 13:10:00,29.58,29.64,29.57,29.6,1781778.0,24.973,25.0237,24.9646,24.9899,1781778.0
2018-07-16 13:15:00,29.6,29.63,29.59,29.63,1019364.0,24.9899,25.0153,24.9815,25.0153,1019364.0
2018-07-16 13:20:00,29.62,29.65,29.6,29.61,1223332.0,25.0068,25.0321,24.9899,24.9984,1223332.0
2018-07-16 13:25:00,29.6,29.64,29.6,29.64,818162.0,24.9899,25.0237,24.9899,25.0237,818162.0
2018-07-16 13:30:00,29.64,29.67,29.63,29.67,1483090.0,25.0237,25.049,25.0153,25.049,1483090.0
2018-07-16 13:35:00,29.66,29.72,29.65,29.7,2012025.0,25.0406,25.0912,25.0321,25.0743,2012025.0
2018-07-16 13:40:00,29.71,29.71,29.65,29.65,1000368.0,25.0828,25.0828,25.0321,25.0321,1000368.0
2018-07-16 13:45:00,29.66,29.74,29.65,29.71,1325454.0,25.0406,25.1081,25.0321,25.0828,1325454.0
2018-07-16 13:50:00,29.72,29.72,29.64,29.65,831880.0,25.0912,25.0912,25.0237,25.0321,831880.0
2018-07-16 13:55:00,29.64,29.72,29.64,29.72,917633.0,25.0237,25.0912,25.0237,25.0912,917633.0
2018-07-16 14:00:00,29.72,29.75,29.7,29.72,1539463.0,25.0912,25.1166,25.0743,25.0912,1539463.0
2018-07-16 14:05:00,29.73,29.75,29.7,29.73,1293025.0,25.0997,25.1166,25.0743,25.0997,1293025.0
2018-07-16 14:10:00,29.73,29.74,29.68,29.68,1086676.0,25.0997,25.1081,25.0575,25.0575,1086676.0
2018-07-16 14:15:00,29.69,29.7,29.62,29.65,1474107.0,25.0659,25.0743,25.0068,25.0321,1474107.0
2018-07-16 14:20:00,29.65,29.67,29.63,29.65,978630.0,25.0321,25.049,25.0153,25.0321,978630.0
2018-07-16 14:25:00,29.65,29.75,29.64,29.73,1300990.0,25.0321,25.1166,25.0237,25.0997,1300990.0
2018-07-16 14:30:00,29.72,29.75,29.68,29.7,1011690.0,25.0912,25.1166,25.0575,25.0743,1011690.0
2018-07-16 14:35:00,29.69,29.72,29.65,29.65,788903.0,25.0659,25.0912,25.0321,25.0321,788903.0
2018-07-16 14:40:00,29.66,29.66,29.61,29.64,1312304.0,25.0406,25.0406,24.9984,25.0237,1312304.0
2018-07-16 14:45:00,29.64,29.64,29.57,29.58,843722.0,25.0237,25.0237,24.9646,24.973,843722.0
2018-07-16 14:50:00,29.57,29.58,29.53,29.57,1505840.0,24.9646,24.973,24.9308,24.9646,1505840.0
2018-07-16 14:55:00,29.58,29.62,29.57,29.59,936151.0,24.973,25.0068,24.9646,24.9815,936151.0
2018-07-16 15:00:00,29.59,29.65,29.58,29.64,1252757.0,24.9815,25.0321,24.973,25.0237,1252757.0
2018-07-16 15:05:00,29.64,29.69,29.63,29.69,1105195.0,25.0237,25.0659,25.0153,25.0659,1105195.0
2018-07-16 15:10:00,29.69,29.74,29.68,29.7,1750168.0,25.0659,25.1081,25.0575,25.0743,1750168.0
2018-07-16 15:15:00,29.71,29.72,29.68,29.71,797924.0,25.0828,25.0912,25.0575,25.0828,797924.0
2018-07-16 15:20:00,29.71,29.73,29.69,29.73,1018417.0,25.0828,25.0997,25.0659,25.0997,1018417.0
2018-07-16 15:25:00,29.73,29.77,29.72,29.76,1893512.0,25.0997,25.1334,25.0912,25.125,1893512.0
2018-07-16 15:30:00,29.77,29.79,29.75,29.77,2516872.0,25.1334,25.1503,25.1166,25.1334,2516872.0
2018-07-16 15:35:00,29.76,29.8,29.76,29.8,2247359.0,25.125,25.1588,25.125,25.1588,2247359.0
2018-07-16 15:40:00,29.8,29.82,29.78,29.79,3092609.0,25.1588,25.1757,25.1419,25.1503,3092609.0
2018-07-16 15:45:00,29.79,29.79,29.76,29.78,2007954.0,25.1503,25.1503,25.125,25.1419,2007954.0
2018-07-16 15:50:00,29.77,29.8,29.77,29.78,2373063.0,25.1334,25.1588,25.1334,25.1419,2373063.0
2018-07-16 15:55:00,29.78,29.85,29.77,29.78,5898964.0,25.1419,25.201,25.1334,25.1419,5898964.0
2018-07-17 09:30:00,29.89,29.95,29.78,29.87,3161900.0,25.2348,25.2854,25.1419,25.2179,3161900.0
2018-07-17 09:35:00,29.87,29.88,29.6,29.61,2224783.0,25.2179,25.2263,24.9899,24.9984,2224783.0
2018-07-17 09:40:00,29.6,29.75,29.58,29.73,2085213.0,24.9899,25.1166,24.973,25.0997,2085213.0
2018-07-17 09:45:00,29.72,29.73,29.64,29.7,1175589.0,25.0912,25.0997,25.0237,25.0743,1175589.0
2018-07-17 09:50:00,29.7,29.86,29.69,29.82,1522654.0,25.0743,25.2094,25.0659,25.1757,1522654.0
2018-07-17 09:55:00,29.83,29.88,29.8,29.88,1087056.0,25.1841,25.2263,25.1588,25.2263,1087056.0
2018-07-17 10:00:00,29.88,29.95,29.8,29.92,2602793.0,25.2263,25.2854,25.1588,25.2601,2602793.0
2018-07-17 10:05:00,29.92,29.92,29.83,29.9,1301198.0,25.2601,25.2601,25.1841,25.2432,1301198.0
2018-07-17 10:10:00,29.9,30.02,29.9,30.01,2490731.0,25.2432,25.3445,25.2432,25.3361,2490731.0
2018-07-17 10:15:00,30.02,30.02,29.92,29.95,1183461.0,25.3445,25.3445,25.2601,25.2854,1183461.0
2018-07-17 10:20:00,29.95,29.97,29.88,29.93,1047972.0,25.2854,25.3023,25.2263,25.2685,1047972.0
2018-07-17 10:25:00,29.93,29.97,29.91,29.95,900032.0,25.2685,25.3023,25.2516,25.2854,900032.0
2018-07-17 10:30:00,29.95,29.99,29.91,29.96,1157443.0,25.2854,25.3192,25.2516,25.2939,1157443.0
2018-07-17 10:35:00,29.96,29.98,29.93,29.96,585556.0,25.2939,25.3107,25.2685,25.2939,585556.0
2018-07-17 10:40:00,29.97,30.0,29.92,29.93,1950373.0,25.3023,25.3276,25.2601,25.2685,1950373.0
2018-07-17 10:45:00,29.93,30.04,29.92,30.04,1252389.0,25.2685,25.3614,25.2601,25.3614,1252389.0
2018-07-17 10:50:00,30.04,30.06,30.01,30.03,1701194.0,25.3614,25.3783,25.3361,25.353,1701194.0
2018-07-17 10:55:00,30.03,30.09,29.99,30.08,1221734.0,25.353,25.4036,25.3192,25.3952,1221734.0
2018-07-17 11:00:00,30.09,30.12,30.05,30.12,1823215.0,25.4036,25.4289,25.3698,25.4289,1823215.0
2018-07-17 11:05:00,30.12,30.18,30.11,30.15,1985628.0,25.4289,25.4796,25.4205,25.4543,1985628.0
2018-07-17 11:10:00,30.15,30.2,30.13,30.15,1131469.0,25.4543,25.4965,25.4374,25.4543,1131469.0
2018-07-17 11:15:00,30.14,30.18,30.08,30.13,1550303.0,25.4458,25.4796,25.3952,25.4374,1550303.0
2018-07-17 11:20:00,30.13,30.17,30.12,30.13,818542.0,25.4374,25.4711,25.4289,25.4374,818542.0
2018-07-17 11:25:00,30.13,30.16,30.12,30.14,749429.0,25.4374,25.4627,25.4289,25.4458,749429.0
2018-07-17 11:30:00,30.14,30.16,30.1,30.16,1004714.0,25.4458,25.4627,25.4121,25.4627,1004714.0
2018-07-17 11:35:00,30.15,30.17,30.1,30.12,1172974.0,25.4543,25.4711,25.4121,25.4289,1172974.0
2018-07-17 11:40:00,30.13,30.14,30.08,30.13,702610.0,25.4374,25.4458,25.3952,25.4374,702610.0
2018-07-17 11:45:00,30.14,30.16,30.07,30.08,686268.0,25.4458,25.4627,25.3867,25.3952,686268.0
2018-07-17 11:50:00,30.08,30.11,30.06,30.1,1066874.0,25.3952,25.4205,25.3783,25.4121,1066874.0
2018-07-17 11:55:00,30.1,30.12,30.09,30.11,395791.0,25.4121,25.4289,25.4036,25.4205,395791.0
2018-07-17 12:00:00,30.11,30.15,30.11,30.14,594601.0,25.4205,25.4543,25.4205,25.4458,594601.0
2018-07-17 12:05:00,30.15,30.17,30.14,30.15,725159.0,25.4543,25.4711,25.4458,25.4543,725159.0
2018-07-17 12:10:00,30.15,30.17,30.12,30.13,515726.0,25.4543,25.4711,25.4289,25.4374,515726.0
2018-07-17 12:15:00,30.13,30.18,30.11,30.18,595505.0,25.4374,25.4796,25.4205,25.4796,595505.0
2018-07-17 12:20:00,30.18,30.18,30.15,30.18,663687.0,25.4796,25.4796,25.4543,25.4796,663687.0
2018-07-17 12:25:00,30.18,30.18,30.08,30.08,529001.0,25.4796,25.4796,25.3952,25.3952,529001.0
2018-07-17 12:30:00,30.08,30.09,30.04,30.06,1426648.0,25.3952,25.4036,25.3614,25.3783,1426648.0
2018-07-17 12:35:00,30.07,30.09,30.05,30.05,599982.0,25.3867,25.4036,25.3698,25.3698,599982.0
2018-07-17 12:40:00,30.05,30.06,30.04,30.05,487510.0,25.3698,25.3783,25.3614,25.3698,487510.0
2018-07-17 12:45:00,30.06,30.06,30.01,30.03,995938.0,25.3783,25.3783,25.3361,25.353,995938.0
2018-07-17 12:50:00,30.03,30.08,30.02,30.05,591651.0,25.353,25.3952,25.3445,25.3698,591651.0
2018-07-17 12:55:00,30.05,30.08,30.05,30.08,497557.0,25.3698,25.3952,25.3698,25.3952,497557.0
2018-07-17 13:00:00,30.08,30.08,30.04,30.06,432216.0,25.3952,25.3952,25.3614,25.3783,432216.0
2018-07-17 13:05:00,30.05,30.11,30.05,30.1,779767.0,25.3698,25.4205,25.3698,25.4121,779767.0
2018-07-17 13:10:00,30.1,30.12,30.09,30.12,309850.0,25.4121,25.4289,25.4036,25.4289,309850.0
2018-07-17 13:15:00,30.12,30.13,30.1,30.13,545289.0,25.4289,25.4374,25.4121,25.4374,545289.0
2018-07-17 13:20:00,30.13,30.13,30.07,30.08,506213.0,25.4374,25.4374,25.3867,25.3952,506213.0
2018-07-17 13:25:00,30.09,30.1,30.07,30.07,362799.0,25.4036,25.4121,25.3867,25.3867,362799.0
2018-07-17 13:30:00,30.08,30.09,30.07,30.09,240531.0,25.3952,25.4036,25.3867,25.4036,240531.0
2018-07-17 13:35:00,30.09,30.1,30.07,30.09,420169.0,25.4036,25.4121,25.3867,25.4036,420169.0
2018-07-17 13:40:00,30.09,30.1,30.06,30.1,646259.0,25.4036,25.4121,25.3783,25.4121,646259.0
2018-07-17 13:45:00,30.1,30.1,30.07,30.09,366645.0,25.4121,25.4121,25.3867,25.4036,366645.0
2018-07-17 13:50:00,30.08,30.1,30.04,30.04,542165.0,25.3952,25.4121,25.3614,25.3614,542165.0
2018-07-17 13:55:00,30.05,30.05,30.02,30.03,526595.0,25.3698,25.3698,25.3445,25.353,526595.0
2018-07-17 14:00:00,30.03,30.03,30.0,30.02,970882.0,25.353,25.353,25.3276,25.3445,970882.0
2018-07-17 14:05:00,30.01,30.02,29.98,29.99,701966.0,25.3361,25.3445,25.3107,25.3192,701966.0
2018-07-17 14:10:00,29.99,30.04,29.99,30.03,567177.0,25.3192,25.3614,25.3192,25.353,567177.0
2018-07-17 14:15:00,30.03,30.05,30.02,30.04,553893.0,25.353,25.3698,25.3445,25.3614,553893.0
2018-07-17 14:20:00,30.05,30.07,30.04,30.06,540199.0,25.3698,25.3867,25.3614,25.3783,540199.0
2018-07-17 14:25:00,30.06,30.09,30.05,30.08,598188.0,25.3783,25.4036,25.3698,25.3952,598188.0
2018-07-17 14:30:00,30.07,30.08,30.06,30.08,298726.0,25.3867,25.3952,25.3783,25.3952,298726.0
2018-07-17 14:35:00,30.07,30.08,30.02,30.03,629783.0,25.3867,25.3952,25.3445,25.353,629783.0
2018-07-17 14:40:00,30.03,30.07,30.03,30.05,522562.0,25.353,25.3867,25.353,25.3698,522562.0
2018-07-17 14:45:00,30.05,30.09,30.05,30.08,640486.0,25.3698,25.4036,25.3698,25.3952,640486.0
2018-07-17 14:50:00,30.09,30.11,30.07,30.11,604129.0,25.4036,25.4205,25.3867,25.4205,604129.0
2018-07-17 14:55:00,30.11,30.12,30.08,30.08,566097.0,25.4205,25.4289,25.3952,25.3952,566097.0
2018-07-17 15:00:00,30.08,30.1,30.07,30.1,687768.0,25.3952,25.4121,25.3867,25.4121,687768.0
2018-07-17 15:05:00,30.1,30.1,30.07,30.08,595373.0,25.4121,25.4121,25.3867,25.3952,595373.0
2018-07-17 15:10:00,30.08,30.13,30.07,30.13,645671.0,25.3952,25.4374,25.3867,25.4374,645671.0
2018-07-17 15:15:00,30.12,30.13,30.09,30.09,523251.0,25.4289,25.4374,25.4036,25.4036,523251.0
2018-07-17 15:20:00,30.09,30.1,30.08,30.1,599626.0,25.4036,25.4121,25.3952,25.4121,599626.0
2018-07-17 15:25:00,30.1,30.11,30.08,30.1,849022.0,25.4121,25.4205,25.3952,25.4121,849022.0
2018-07-17 15:30:00,30.1,30.11,30.06,30.07,977236.0,25.4121,25.4205,25.3783,25.3867,977236.0
2018-07-17 15:35:00,30.07,30.08,30.03,30.05,922213.0,25.3867,25.3952,25.353,25.3698,922213.0
2018-07-17 15:40:00,30.06,30.09,30.04,30.09,1083585.0,25.3783,25.4036,25.3614,25.4036,1083585.0
2018-07-17 15:45:00,30.08,30.09,30.03,30.05,1029671.0,25.3952,25.4036,25.353,25.3698,1029671.0
2018-07-17 15:50:00,30.05,30.05,30.02,30.03,1369277.0,25.3698,25.3698,25.3445,25.353,1369277.0
2018-07-17 15:55:00,30.02,30.04,30.0,30.01,3863957.0,25.3445,25.3614,25.3276,25.3361,3863957.0
2018-07-18 09:30:00,29.92,30.03,29.88,29.98,2529097.0,25.2601,25.353,25.2263,25.3107,2529097.0
2018-07-18 09:35:00,29.97,29.99,29.86,29.91,1734415.0,25.3023,25.3192,25.2094,25.2516,1734415.0
2018-07-18 09:40:00,29.91,29.96,29.84,29.91,2317921.0,25.2516,25.2939,25.1925,25.2516,2317921.0
2018-07-18 09:45:00,29.91,29.93,29.87,29.9,987227.0,25.2516,25.2685,25.2179,25.2432,987227.0
2018-07-18 09:50:00,29.9,29.93,29.89,29.9,852866.0,25.2432,25.2685,25.2348,25.2432,852866.0
2018-07-18 09:55:00,29.91,29.97,29.89,29.96,1502148.0,25.2516,25.3023,25.2348,25.2939,1502148.0
2018-07-18 10:00:00,29.96,29.99,29.95,29.98,1122836.0,25.2939,25.3192,25.2854,25.3107,1122836.0
2018-07-18 10:05:00,29.98,30.0,29.93,29.96,1045789.0,25.3107,25.3276,25.2685,25.2939,1045789.0
2018-07-18 10:10:00,29.97,30.06,29.96,30.04,895473.0,25.3023,25.3783,25.2939,25.3614,895473.0
2018-07-18 10:15:00,30.04,30.09,30.01,30.09,742245.0,25.3614,25.4036,25.3361,25.4036,742245.0
2018-07-18 10:20:00,30.09,30.14,30.06,30.07,1476637.0,25.4036,25.4458,25.3783,25.3867,1476637.0
2018-07-18 10:25:00,30.07,30.11,30.05,30.11,548343.0,25.3867,25.4205,25.3698,25.4205,548343.0
2018-07-18 10:30:00,30.1,30.12,30.04,30.05,997812.0,25.4121,25.4289,25.3614,25.3698,997812.0
2018-07-18 10:35:00,30.04,30.06,30.01,30.04,770179.0,25.3614,25.3783,25.3361,25.3614,770179.0
2018-07-18 10:40:00,30.05,30.05,30.01,30.02,728086.0,25.3698,25.3698,25.3361,25.3445,728086.0
2018-07-18 10:45:00,30.02,30.06,30.01,30.05,812670.0,25.3445,25.3783,25.3361,25.3698,812670.0
2018-07-18 10:50:00,30.05,30.12,30.05,30.12,1089106.0,25.3698,25.4289,25.3698,25.4289,1089106.0
2018-07-18 10:55:00,30.12,30.16,30.11,30.15,1109728.0,25.4289,25.4627,25.4205,25.4543,1109728.0
2018-07-18 11:00:00,30.15,30.19,30.14,30.19,926924.0,25.4543,25.488,25.4458,25.488,926924.0
2018-07-18 11:05:00,30.19,30.23,30.17,30.21,1175611.0,25.488,25.5218,25.4711,25.5049,1175611.0
2018-07-18 11:10:00,30.21,30.23,30.19,30.21,666496.0,25.5049,25.5218,25.488,25.5049,666496.0
2018-07-18 11:15:00,30.21,30.22,30.16,30.19,606421.0,25.5049,25.5134,25.4627,25.488,606421.0
2018-07-18 11:20:00,30.2,30.2,30.14,30.14,620435.0,25.4965,25.4965,25.4458,25.4458,620435.0
2018-07-18 11:25:00,30.14,30.18,30.14,30.16,516104.0,25.4458,25.4796,25.4458,25.4627,516104.0
2018-07-18 11:30:00,30.16,30.2,30.14,30.19,554208.0,25.4627,25.4965,25.4458,25.488,554208.0
2018-07-18 11:35:00,30.19,30.22,30.15,30.15,633686.0,25.488,25.5134,25.4543,25.4543,633686.0
2018-07-18 11:40:00,30.15,30.24,30.15,30.21,632281.0,25.4543,25.5302,25.4543,25.5049,632281.0
2018-07-18 11:45:00,30.22,30.28,30.15,30.27,1500820.0,25.5134,25.564,25.4543,25.5556,1500820.0
2018-07-18 11:50:00,30.26,30.28,30.22,30.22,964806.0,25.5471,25.564,25.5134,25.5134,964806.0
2018-07-18 11:55:00,30.23,30.27,30.22,30.26,454731.0,25.5218,25.5556,25.5134,25.5471,454731.0
2018-07-18 12:00:00,30.26,30.26,30.22,30.22,474845.0,25.5471,25.5471,25.5134,25.5134,474845.0
2018-07-18 12:05:00,30.22,30.26,30.21,30.26,445112.0,25.5134,25.5471,25.5049,25.5471,445112.0
2018-07-18 12:10:00,30.26,30.29,30.25,30.26,651672.0,25.5471,25.5725,25.5387,25.5471,651672.0
2018-07-18 12:15:00,30.26,30.28,30.23,30.28,421546.0,25.5471,25.564,25.5218,25.564,421546.0
2018-07-18 12:20:00,30.28,30.29,30.27,30.28,517802.0,25.564,25.5725,25.5556,25.564,517802.0
2018-07-18 12:25:00,30.28,30.29,30.24,30.25,348013.0,25.564,25.5725,25.5302,25.5387,348013.0
2018-07-18 12:30:00,30.25,30.25,30.19,30.21,520067.0,25.5387,25.5387,25.488,25.5049,520067.0
2018-07-18 12:35:00,30.21,30.22,30.17,30.21,358807.0,25.5049,25.5134,25.4711,25.5049,358807.0
2018-07-18 12:40:00,30.2,30.22,30.18,30.19,348186.0,25.4965,25.5134,25.4796,25.488,348186.0
2018-07-18 12:45:00,30.19,30.2,30.17,30.2,349506.0,25.488,25.4965,25.4711,25.4965,349506.0
2018-07-18 12:50:00,30.2,30.2,30.18,30.19,205890.0,25.4965,25.4965,25.4796,25.488,205890.0
2018-07-18 12:55:00,30.2,30.21,30.18,30.21,206578.0,25.4965,25.5049,25.4796,25.5049,206578.0
2018-07-18 13:00:00,30.2,30.21,30.14,30.16,563203.0,25.4965,25.5049,25.4458,25.4627,563203.0
2018-07-18 13:05:00,30.15,30.17,30.12,30.14,470150.0,25.4543,25.4711,25.4289,25.4458,470150.0
2018-07-18 13:10:00,30.14,30.14,30.1,30.1,459606.0,25.4458,25.4458,25.4121,25.4121,459606.0
2018-07-18 13:15:00,30.11,30.12,30.09,30.1,401031.0,25.4205,25.4289,25.4036,25.4121,401031.0
2018-07-18 13:20:00,30.09,30.1,30.05,30.09,568150.0,25.4036,25.4121,25.3698,25.4036,568150.0
2018-07-18 13:25:00,30.1,30.11,30.06,30.11,261087.0,25.4121,25.4205,25.3783,25.4205,261087.0
2018-07-18 13:30:00,30.11,30.13,30.1,30.12,403002.0,25.4205,25.4374,25.4121,25.4289,403002.0
2018-07-18 13:35:00,30.12,30.13,30.09,30.12,208896.0,25.4289,25.4374,25.4036,25.4289,208896.0
2018-07-18 13:40:00,30.12,30.13,30.11,30.13,209017.0,25.4289,25.4374,25.4205,25.4374,209017.0
2018-07-18 13:45:00,30.13,30.13,30.09,30.09,229926.0,25.4374,25.4374,25.4036,25.4036,229926.0
2018-07-18 13:50:00,30.09,30.09,30.05,30.08,553285.0,25.4036,25.4036,25.3698,25.3952,553285.0
2018-07-18 13:55:00,30.08,30.1,30.05,30.1,318690.0,25.3952,25.4121,25.3698,25.4121,318690.0
2018-07-18 14:00:00,30.1,30.14,30.09,30.14,312422.0,25.4121,25.4458,25.4036,25.4458,312422.0
2018-07-18 14:05:00,30.14,30.15,30.08,30.1,519638.0,25.4458,25.4543,25.3952,25.4121,519638.0
2018-07-18 14:10:00,30.1,30.12,30.09,30.11,430706.0,25.4121,25.4289,25.4036,25.4205,430706.0
2018-07-18 14:15:00,30.11,30.14,30.1,30.14,234792.0,25.4205,25.4458,25.4121,25.4458,234792.0
2018-07-18 14:20:00,30.13,30.14,30.11,30.11,256148.0,25.4374,25.4458,25.4205,25.4205,256148.0
2018-07-18 14:25:00,30.11,30.15,30.11,30.14,370765.0,25.4205,25.4543,25.4205,25.4458,370765.0
2018-07-18 14:30:00,30.14,30.14,30.1,30.14,321381.0,25.4458,25.4458,25.4121,25.4458,321381.0
2018-07-18 14:35:00,30.13,30.16,30.13,30.16,282492.0,25.4374,25.4627,25.4374,25.4627,282492.0
2018-07-18 14:40:00,30.16,30.16,30.13,30.16,346999.0,25.4627,25.4627,25.4374,25.4627,346999.0
2018-07-18 14:45:00,30.16,30.18,30.15,30.17,295843.0,25.4627,25.4796,25.4543,25.4711,295843.0
2018-07-18 14:50:00,30.17,30.17,30.14,30.14,310828.0,25.4711,25.4711,25.4458,25.4458,310828.0
2018-07-18 14:55:00,30.15,30.16,30.13,30.15,275864.0,25.4543,25.4627,25.4374,25.4543,275864.0
2018-07-18 15:00:00,30.16,30.18,30.14,30.16,479066.0,25.4627,25.4796,25.4458,25.4627,479066.0
2018-07-18 15:05:00,30.16,30.16,30.14,30.14,180031.0,25.4627,25.4627,25.4458,25.4458,180031.0
2018-07-18 15:10:00,30.14,30.16,30.13,30.14,495145.0,25.4458,25.4627,25.4374,25.4458,495145.0
2018-07-18 15:15:00,30.13,30.15,30.13,30.15,322639.0,25.4374,25.4543,25.4374,25.4543,322639.0
2018-07-18 15:20:00,30.14,30.16,30.14,30.16,301315.0,25.4458,25.4627,25.4458,25.4627,301315.0
2018-07-18 15:25:00,30.16,30.16,30.14,30.15,346491.0,25.4627,25.4627,25.4458,25.4543,346491.0
2018-07-18 15:30:00,30.15,30.15,30.11,30.13,699880.0,25.4543,25.4543,25.4205,25.4374,699880.0
2018-07-18 15:35:00,30.13,30.13,30.11,30.11,453976.0,25.4374,25.4374,25.4205,25.4205,453976.0
2018-07-18 15:40:00,30.12,30.15,30.11,30.15,862444.0,25.4289,25.4543,25.4205,25.4543,862444.0
2018-07-18 15:45:00,30.15,30.16,30.12,30.13,1039866.0,25.4543,25.4627,25.4289,25.4374,1039866.0
2018-07-18 15:50:00,30.14,30.14,30.09,30.12,1069771.0,25.4458,25.4458,25.4036,25.4289,1069771.0
2018-07-18 15:55:00,30.11,30.14,30.11,30.12,2104826.0,25.4205,25.4458,25.4205,25.4289,2104826.0
2018-07-19 09:30:00,29.93,30.02,29.93,29.95,1420190.0,25.2685,25.3445,25.2685,25.2854,1420190.0
2018-07-19 09:35:00,29.95,29.99,29.89,29.92,1629857.0,25.2854,25.3192,25.2348,25.2601,1629857.0
2018-07-19 09:40:00,29.92,29.97,29.91,29.96,1105924.0,25.2601,25.3023,25.2516,25.2939,1105924.0
2018-07-19 09:45:00,29.95,29.98,29.86,29.87,1224755.0,25.2854,25.3107,25.2094,25.2179,1224755.0
2018-07-19 09:50:00,29.88,29.88,29.74,29.75,1945130.0,25.2263,25.2263,25.1081,25.1166,1945130.0
2018-07-19 09:55:00,29.75,29.81,29.73,29.8,1166298.0,25.1166,25.1672,25.0997,25.1588,1166298.0
2018-07-19 10:00:00,29.8,29.88,29.78,29.88,1088068.0,25.1588,25.2263,25.1419,25.2263,1088068.0
2018-07-19 10:05:00,29.88,29.89,29.81,29.84,731969.0,25.2263,25.2348,25.1672,25.1925,731969.0
2018-07-19 10:10:00,29.84,29.96,29.84,29.94,1467168.0,25.1925,25.2939,25.1925,25.277,1467168.0
2018-07-19 10:15:00,29.94,29.96,29.9,29.91,785271.0,25.277,25.2939,25.2432,25.2516,785271.0
2018-07-19 10:20:00,29.91,29.94,29.86,29.89,964075.0,25.2516,25.277,25.2094,25.2348,964075.0
2018-07-19 10:25:00,29.89,29.9,29.84,29.88,739585.0,25.2348,25.2432,25.1925,25.2263,739585.0
2018-07-19 10:30:00,29.87,29.88,29.79,29.83,1186442.0,25.2179,25.2263,25.1503,25.1841,1186442.0
2018-07-19 10:35:00,29.83,29.86,29.79,29.86,849809.0,25.1841,25.2094,25.1503,25.2094,849809.0
2018-07-19 10:40:00,29.85,29.9,29.85,29.88,555820.0,25.201,25.2432,25.201,25.2263,555820.0
2018-07-19 10:45:00,29.89,29.94,29.88,29.93,528011.0,25.2348,25.277,25.2263,25.2685,528011.0
2018-07-19 10:50:00,29.93,29.95,29.91,29.95,390688.0,25.2685,25.2854,25.2516,25.2854,390688.0
2018-07-19 10:55:00,29.95,29.97,29.91,29.93,519186.0,25.2854,25.3023,25.2516,25.2685,519186.0
2018-07-19 11:00:00,29.93,29.94,29.89,29.9,528347.0,25.2685,25.277,25.2348,25.2432,528347.0
2018-07-19 11:05:00,29.9,29.96,29.88,29.94,444986.0,25.2432,25.2939,25.2263,25.277,444986.0
2018-07-19 11:10:00,29.95,29.95,29.87,29.94,555935.0,25.2854,25.2854,25.2179,25.277,555935.0
2018-07-19 11:15:00,29.94,29.96,29.91,29.94,377943.0,25.277,25.2939,25.2516,25.277,377943.0
2018-07-19 11:20:00,29.94,29.95,29.9,29.93,371732.0,25.277,25.2854,25.2432,25.2685,371732.0
2018-07-19 11:25:00,29.93,29.94,29.88,29.89,319153.0,25.2685,25.277,25.2263,25.2348,319153.0
2018-07-19 11:30:00,29.89,29.92,29.86,29.89,627240.0,25.2348,25.2601,25.2094,25.2348,627240.0
2018-07-19 11:35:00,29.89,29.89,29.85,29.86,537811.0,25.2348,25.2348,25.201,25.2094,537811.0
2018-07-19 11:40:00,29.87,29.88,29.85,29.85,314123.0,25.2179,25.2263,25.201,25.201,314123.0
2018-07-19 11:45:00,29.85,29.87,29.84,29.85,359463.0,25.201,25.2179,25.1925,25.201,359463.0
2018-07-19 11:50:00,29.85,29.86,29.83,29.84,478010.0,25.201,25.2094,25.1841,25.1925,478010.0
2018-07-19 11:55:00,29.84,29.87,29.83,29.87,407463.0,25.1925,25.2179,25.1841,25.2179,407463.0
2018-07-19 12:00:00,29.87,29.88,29.83,29.87,445507.0,25.2179,25.2263,25.1841,25.2179,445507.0
2018-07-19 12:05:00,29.87,29.87,29.82,29.82,488397.0,25.2179,25.2179,25.1757,25.1757,488397.0
2018-07-19 12:10:00,29.83,29.84,29.8,29.8,555564.0,25.1841,25.1925,25.1588,25.1588,555564.0
2018-07-19 12:15:00,29.8,29.81,29.76,29.77,564179.0,25.1588,25.1672,25.125,25.1334,564179.0
2018-07-19 12:20:00,29.77,29.79,29.74,29.75,583042.0,25.1334,25.1503,25.1081,25.1166,583042.0
2018-07-19 12:25:00,29.76,29.76,29.7,29.75,625796.0,25.125,25.125,25.0743,25.1166,625796.0
2018-07-19 12:30:00,29.75,29.76,29.74,29.75,503760.0,25.1166,25.125,25.1081,25.1166,503760.0
2018-07-19 12:35:00,29.75,29.78,29.74,29.77,519541.0,25.1166,25.1419,25.1081,25.1334,519541.0
2018-07-19 12:40:00,29.77,29.77,29.72,29.72,360279.0,25.1334,25.1334,25.0912,25.0912,360279.0
2018-07-19 12:45:00,29.72,29.73,29.7,29.71,545732.0,25.0912,25.0997,25.0743,25.0828,545732.0
2018-07-19 12:50:00,29.7,29.74,29.7,29.74,563941.0,25.0743,25.1081,25.0743,25.1081,563941.0
2018-07-19 12:55:00,29.73,29.75,29.71,29.73,360843.0,25.0997,25.1166,25.0828,25.0997,360843.0
2018-07-19 13:00:00,29.73,29.79,29.67,29.71,1713336.0,25.0997,25.1503,25.049,25.0828,1713336.0
2018-07-19 13:05:00,29.71,29.76,29.69,29.71,694490.0,25.0828,25.125,25.0659,25.0828,694490.0
2018-07-19 13:10:00,29.71,29.72,29.64,29.64,656879.0,25.0828,25.0912,25.0237,25.0237,656879.0
2018-07-19 13:15:00,29.65,29.71,29.64,29.69,578654.0,25.0321,25.0828,25.0237,25.0659,578654.0
2018-07-19 13:20:00,29.69,29.75,29.68,29.74,678208.0,25.0659,25.1166,25.0575,25.1081,678208.0
2018-07-19 13:25:00,29.74,29.76,29.72,29.72,454094.0,25.1081,25.125,25.0912,25.0912,454094.0
2018-07-19 13:30:00,29.72,29.73,29.68,29.71,373145.0,25.0912,25.0997,25.0575,25.0828,373145.0
2018-07-19 13:35:00,29.71,29.76,29.7,29.75,496496.0,25.0828,25.125,25.0743,25.1166,496496.0
2018-07-19 13:40:00,29.75,29.78,29.74,29.78,638753.0,25.1166,25.1419,25.1081,25.1419,638753.0
2018-07-19 13:45:00,29.78,29.79,29.76,29.78,574422.0,25.1419,25.1503,25.125,25.1419,574422.0
2018-07-19 13:50:00,29.79,29.8,29.76,29.8,556942.0,25.1503,25.1588,25.125,25.1588,556942.0
2018-07-19 13:55:00,29.8,29.82,29.78,29.82,467411.0,25.1588,25.1757,25.1419,25.1757,467411.0
2018-07-19 14:00:00,29.82,29.82,29.77,29.79,328009.0,25.1757,25.1757,25.1334,25.1503,328009.0
2018-07-19 14:05:00,29.79,29.8,29.75,29.78,359779.0,25.1503,25.1588,25.1166,25.1419,359779.0
2018-07-19 14:10:00,29.78,29.78,29.73,29.75,352475.0,25.1419,25.1419,25.0997,25.1166,352475.0
2018-07-19 14:15:00,29.74,29.77,29.72,29.76,359420.0,25.1081,25.1334,25.0912,25.125,359420.0
2018-07-19 14:20:00,29.76,29.78,29.74,29.78,434188.0,25.125,25.1419,25.1081,25.1419,434188.0
2018-07-19 14:25:00,29.77,29.8,29.76,29.79,286695.0,25.1334,25.1588,25.125,25.1503,286695.0
2018-07-19 14:30:00,29.8,29.8,29.74,29.75,362971.0,25.1588,25.1588,25.1081,25.1166,362971.0
2018-07-19 14:35:00,29.74,29.75,29.72,29.75,397770.0,25.1081,25.1166,25.0912,25.1166,397770.0
2018-07-19 14:40:00,29.75,29.76,29.73,29.76,353282.0,25.1166,25.125,25.0997,25.125,353282.0
2018-07-19 14:45:00,29.76,29.76,29.7,29.71,401469.0,25.125,25.125,25.0743,25.0828,401469.0
2018-07-19 14:50:00,29.7,29.72,29.69,29.7,459235.0,25.0743,25.0912,25.0659,25.0743,459235.0
2018-07-19 14:55:00,29.7,29.75,29.69,29.73,741770.0,25.0743,25.1166,25.0659,25.0997,741770.0
2018-07-19 15:00:00,29.73,29.75,29.72,29.75,280468.0,25.0997,25.1166,25.0912,25.1166,280468.0
2018-07-19 15:05:00,29.75,29.75,29.73,29.74,272345.0,25.1166,25.1166,25.0997,25.1081,272345.0
2018-07-19 15:10:00,29.74,29.74,29.69,29.71,435702.0,25.1081,25.1081,25.0659,25.0828,435702.0
2018-07-19 15:15:00,29.71,29.73,29.7,29.73,467213.0,25.0828,25.0997,25.0743,25.0997,467213.0
2018-07-19 15:20:00,29.73,29.75,29.72,29.74,474269.0,25.0997,25.1166,25.0912,25.1081,474269.0
2018-07-19 15:25:00,29.74,29.75,29.73,29.74,437835.0,25.1081,25.1166,25.0997,25.1081,437835.0
2018-07-19 15:30:00,29.74,29.75,29.7,29.75,567133.0,25.1081,25.1166,25.0743,25.1166,567133.0
2018-07-19 15:35:00,29.75,29.75,29.71,29.73,723164.0,25.1166,25.1166,25.0828,25.0997,723164.0
2018-07-19 15:40:00,29.73,29.74,29.7,29.73,964597.0,25.0997,25.1081,25.0743,25.0997,964597.0
2018-07-19 15:45:00,29.72,29.74,29.69,29.7,1073056.0,25.0912,25.1081,25.0659,25.0743,1073056.0
2018-07-19 15:50:00,29.7,29.7,29.66,29.68,1255723.0,25.0743,25.0743,25.0406,25.0575,1255723.0
2018-07-19 15:55:00,29.68,29.68,29.65,29.66,3705227.0,25.0575,25.0575,25.0321,25.0406,3705227.0
2018-07-20 09:30:00,29.6,29.62,29.46,29.47,3747790.0,24.9899,25.0068,24.8717,24.8802,3747790.0
2018-07-20 09:35:00,29.47,29.67,29.46,29.6,1865682.0,24.8802,25.049,24.8717,24.9899,1865682.0
2018-07-20 09:40:00,29.61,29.71,29.6,29.71,1131294.0,24.9984,25.0828,24.9899,25.0828,1131294.0
2018-07-20 09:45:00,29.71,29.78,29.68,29.77,1131217.0,25.0828,25.1419,25.0575,25.1334,1131217.0
2018-07-20 09:50:00,29.77,29.8,29.72,29.8,961835.0,25.1334,25.1588,25.0912,25.1588,961835.0
2018-07-20 09:55:00,29.8,29.82,29.75,29.8,1616388.0,25.1588,25.1757,25.1166,25.1588,1616388.0
2018-07-20 10:00:00,29.8,29.81,29.71,29.72,1593527.0,25.1588,25.1672,25.0828,25.0912,1593527.0
2018-07-20 10:05:00,29.73,29.78,29.72,29.77,1232542.0,25.0997,25.1419,25.0912,25.1334,1232542.0
2018-07-20 10:10:00,29.78,29.81,29.76,29.8,1253401.0,25.1419,25.1672,25.125,25.1588,1253401.0
2018-07-20 10:15:00,29.8,29.83,29.77,29.79,789193.0,25.1588,25.1841,25.1334,25.1503,789193.0
2018-07-20 10:20:00,29.79,29.89,29.78,29.88,1296623.0,25.1503,25.2348,25.1419,25.2263,1296623.0
2018-07-20 10:25:00,29.89,29.9,29.85,29.89,497565.0,25.2348,25.2432,25.201,25.2348,497565.0
2018-07-20 10:30:00,29.89,29.9,29.87,29.88,540804.0,25.2348,25.2432,25.2179,25.2263,540804.0
2018-07-20 10:35:00,29.88,29.89,29.85,29.86,495618.0,25.2263,25.2348,25.201,25.2094,495618.0
2018-07-20 10:40:00,29.86,29.88,29.85,29.86,547390.0,25.2094,25.2263,25.201,25.2094,547390.0
2018-07-20 10:45:00,29.85,29.87,29.81,29.85,751512.0,25.201,25.2179,25.1672,25.201,751512.0
2018-07-20 10:50:00,29.85,29.86,29.79,29.84,687419.0,25.201,25.2094,25.1503,25.1925,687419.0
2018-07-20 10:55:00,29.84,29.89,29.83,29.86,617623.0,25.1925,25.2348,25.1841,25.2094,617623.0
2018-07-20 11:00:00,29.87,29.9,29.84,29.9,478306.0,25.2179,25.2432,25.1925,25.2432,478306.0
2018-07-20 11:05:00,29.9,29.92,29.87,29.91,665637.0,25.2432,25.2601,25.2179,25.2516,665637.0
2018-07-20 11:10:00,29.91,29.97,29.91,29.97,910841.0,25.2516,25.3023,25.2516,25.3023,910841.0
2018-07-20 11:15:00,29.96,29.97,29.94,29.96,613189.0,25.2939,25.3023,25.277,25.2939,613189.0
2018-07-20 11:20:00,29.96,29.99,29.95,29.99,717694.0,25.2939,25.3192,25.2854,25.3192,717694.0
2018-07-20 11:25:00,29.98,30.0,29.95,29.99,996638.0,25.3107,25.3276,25.2854,25.3192,996638.0
2018-07-20 11:30:00,30.0,30.0,29.95,29.96,460960.0,25.3276,25.3276,25.2854,25.2939,460960.0
2018-07-20 11:35:00,29.96,29.99,29.94,29.97,425619.0,25.2939,25.3192,25.277,25.3023,425619.0
2018-07-20 11:40:00,29.98,30.01,29.97,30.0,951159.0,25.3107,25.3361,25.3023,25.3276,951159.0
2018-07-20 11:45:00,30.0,30.06,30.0,30.01,1226537.0,25.3276,25.3783,25.3276,25.3361,1226537.0
2018-07-20 11:50:00,30.02,30.06,30.0,30.06,898602.0,25.3445,25.3783,25.3276,25.3783,898602.0
2018-07-20 11:55:00,30.05,30.07,30.04,30.07,1268662.0,25.3698,25.3867,25.3614,25.3867,1268662.0
2018-07-20 12:00:00,30.07,30.09,30.04,30.08,1421863.0,25.3867,25.4036,25.3614,25.3952,1421863.0
2018-07-20 12:05:00,30.08,30.08,30.04,30.06,507848.0,25.3952,25.3952,25.3614,25.3783,507848.0
2018-07-20 12:10:00,30.07,30.07,30.02,30.04,529114.0,25.3867,25.3867,25.3445,25.3614,529114.0
2018-07-20 12:15:00,30.04,30.06,30.03,30.05,354289.0,25.3614,25.3783,25.353,25.3698,354289.0
2018-07-20 12:20:00,30.05,30.06,30.01,30.02,403806.0,25.3698,25.3783,25.3361,25.3445,403806.0
2018-07-20 12:25:00,30.02,30.05,30.01,30.05,401456.0,25.3445,25.3698,25.3361,25.3698,401456.0
2018-07-20 12:30:00,30.05,30.06,30.04,30.06,275783.0,25.3698,25.3783,25.3614,25.3783,275783.0
2018-07-20 12:35:00,30.06,30.08,30.04,30.07,911228.0,25.3783,25.3952,25.3614,25.3867,911228.0
2018-07-20 12:40:00,30.07,30.08,30.06,30.06,649501.0,25.3867,25.3952,25.3783,25.3783,649501.0
2018-07-20 12:45:00,30.07,30.07,30.0,30.03,508585.0,25.3867,25.3867,25.3276,25.353,508585.0
2018-07-20 12:50:00,30.03,30.04,30.01,30.02,533856.0,25.353,25.3614,25.3361,25.3445,533856.0
2018-07-20 12:55:00,30.03,30.04,30.02,30.02,445627.0,25.353,25.3614,25.3445,25.3445,445627.0
2018-07-20 13:00:00,30.03,30.03,30.0,30.01,534815.0,25.353,25.353,25.3276,25.3361,534815.0
2018-07-20 13:05:00,30.01,30.02,30.0,30.01,302489.0,25.3361,25.3445,25.3276,25.3361,302489.0
2018-07-20 13:10:00,30.0,30.01,29.98,30.01,468705.0,25.3276,25.3361,25.3107,25.3361,468705.0
2018-07-20 13:15:00,30.01,30.02,29.99,30.01,430082.0,25.3361,25.3445,25.3192,25.3361,430082.0
2018-07-20 13:20:00,30.01,30.04,30.0,30.04,478951.0,25.3361,25.3614,25.3276,25.3614,478951.0
2018-07-20 13:25:00,30.04,30.04,30.0,30.02,582177.0,25.3614,25.3614,25.3276,25.3445,582177.0
2018-07-20 13:30:00,30.01,30.02,30.0,30.02,347505.0,25.3361,25.3445,25.3276,25.3445,347505.0
2018-07-20 13:35:00,30.02,30.06,30.01,30.05,773847.0,25.3445,25.3783,25.3361,25.3698,773847.0
2018-07-20 13:40:00,30.05,30.05,30.03,30.05,466824.0,25.3698,25.3698,25.353,25.3698,466824.0
2018-07-20 13:45:00,30.05,30.08,30.03,30.08,331466.0,25.3698,25.3952,25.353,25.3952,331466.0
2018-07-20 13:50:00,30.07,30.09,30.07,30.09,423520.0,25.3867,25.4036,25.3867,25.4036,423520.0
2018-07-20 13:55:00,30.09,30.1,30.08,30.1,375822.0,25.4036,25.4121,25.3952,25.4121,375822.0
2018-07-20 14:00:00,30.1,30.11,30.09,30.09,785519.0,25.4121,25.4205,25.4036,25.4036,785519.0
2018-07-20 14:05:00,30.09,30.1,30.07,30.1,464836.0,25.4036,25.4121,25.3867,25.4121,464836.0
2018-07-20 14:10:00,30.1,30.1,30.06,30.07,465204.0,25.4121,25.4121,25.3783,25.3867,465204.0
2018-07-20 14:15:00,30.07,30.07,30.06,30.07,140086.0,25.3867,25.3867,25.3783,25.3867,140086.0
2018-07-20 14:20:00,30.06,30.09,30.06,30.07,499846.0,25.3783,25.4036,25.3783,25.3867,499846.0
2018-07-20 14:25:00,30.07,30.08,30.05,30.05,236118.0,25.3867,25.3952,25.3698,25.3698,236118.0
2018-07-20 14:30:00,30.05,30.09,30.04,30.07,1077098.0,25.3698,25.4036,25.3614,25.3867,1077098.0
2018-07-20 14:35:00,30.07,30.07,30.06,30.07,519760.0,25.3867,25.3867,25.3783,25.3867,519760.0
2018-07-20 14:40:00,30.06,30.08,30.06,30.08,299709.0,25.3783,25.3952,25.3783,25.3952,299709.0
2018-07-20 14:45:00,30.08,30.13,30.07,30.12,1670611.0,25.3952,25.4374,25.3867,25.4289,1670611.0
2018-07-20 14:50:00,30.12,30.12,30.1,30.11,607455.0,25.4289,25.4289,25.4121,25.4205,607455.0
2018-07-20 14:55:00,30.12,30.14,30.11,30.14,404461.0,25.4289,25.4458,25.4205,25.4458,404461.0
2018-07-20 15:00:00,30.14,30.15,30.1,30.15,1230895.0,25.4458,25.4543,25.4121,25.4543,1230895.0
2018-07-20 15:05:00,30.15,30.16,30.1,30.11,951639.0,25.4543,25.4627,25.4121,25.4205,951639.0
2018-07-20 15:10:00,30.11,30.11,30.05,30.08,740154.0,25.4205,25.4205,25.3698,25.3952,740154.0
2018-07-20 15:15:00,30.08,30.09,30.02,30.07,767155.0,25.3952,25.4036,25.3445,25.3867,767155.0
2018-07-20 15:20:00,30.07,30.1,30.05,30.05,629899.0,25.3867,25.4121,25.3698,25.3698,629899.0
2018-07-20 15:25:00,30.05,30.07,30.04,30.05,693835.0,25.3698,25.3867,25.3614,25.3698,693835.0
2018-07-20 15:30:00,30.05,30.1,30.04,30.09,671751.0,25.3698,25.4121,25.3614,25.4036,671751.0
2018-07-20 15:35:00,30.09,30.11,30.06,30.1,1234684.0,25.4036,25.4205,25.3783,25.4121,1234684.0
2018-07-20 15:40:00,30.1,30.13,30.08,30.13,798893.0,25.4121,25.4374,25.3952,25.4374,798893.0
2018-07-20 15:45:00,30.13,30.13,30.12,30.13,798555.0,25.4374,25.4374,25.4289,25.4374,798555.0
2018-07-20 15:50:00,30.13,30.13,30.07,30.08,2315695.0,25.4374,25.4374,25.3867,25.3952,2315695.0
2018-07-20 15:55:00,30.09,30.13,30.08,30.12,4149160.0,25.4036,25.4374,25.3952,25.4289,4149160.0
2018-07-23 09:30:00,30.14,30.26,30.13,30.25,2295961.0,25.4458,25.5471,25.4374,25.5387,2295961.0
2018-07-23 09:35:00,30.26,30.45,30.24,30.44,2160232.0,25.5471,25.7075,25.5302,25.6991,2160232.0
2018-07-23 09:40:00,30.44,30.48,30.35,30.47,1911659.0,25.6991,25.7329,25.6231,25.7244,1911659.0
2018-07-23 09:45:00,30.46,30.58,30.46,30.51,2876984.0,25.716,25.8173,25.716,25.7582,2876984.0
2018-07-23 09:50:00,30.51,30.57,30.49,30.53,1958462.0,25.7582,25.8089,25.7413,25.7751,1958462.0
2018-07-23 09:55:00,30.53,30.56,30.49,30.53,1430065.0,25.7751,25.8004,25.7413,25.7751,1430065.0
2018-07-23 10:00:00,30.53,30.59,30.52,30.53,1691168.0,25.7751,25.8257,25.7666,25.7751,1691168.0
2018-07-23 10:05:00,30.52,30.55,30.49,30.55,1237856.0,25.7666,25.792,25.7413,25.792,1237856.0
2018-07-23 10:10:00,30.54,30.55,30.44,30.49,1509143.0,25.7835,25.792,25.6991,25.7413,1509143.0
2018-07-23 10:15:00,30.49,30.54,30.47,30.52,1166712.0,25.7413,25.7835,25.7244,25.7666,1166712.0
2018-07-23 10:20:00,30.52,30.54,30.47,30.48,831061.0,25.7666,25.7835,25.7244,25.7329,831061.0
2018-07-23 10:25:00,30.49,30.51,30.43,30.45,1094244.0,25.7413,25.7582,25.6907,25.7075,1094244.0
2018-07-23 10:30:00,30.46,30.48,30.41,30.44,1024927.0,25.716,25.7329,25.6738,25.6991,1024927.0
2018-07-23 10:35:00,30.44,30.49,30.42,30.49,577446.0,25.6991,25.7413,25.6822,25.7413,577446.0
2018-07-23 10:40:00,30.49,30.5,30.46,30.48,465612.0,25.7413,25.7498,25.716,25.7329,465612.0
2018-07-23 10:45:00,30.48,30.5,30.46,30.5,505025.0,25.7329,25.7498,25.716,25.7498,505025.0
2018-07-23 10:50:00,30.49,30.52,30.48,30.52,763308.0,25.7413,25.7666,25.7329,25.7666,763308.0
2018-07-23 10:55:00,30.52,30.57,30.5,30.51,1291513.0,25.7666,25.8089,25.7498,25.7582,1291513.0
2018-07-23 11:00:00,30.51,30.57,30.5,30.52,723738.0,25.7582,25.8089,25.7498,25.7666,723738.0
2018-07-23 11:05:00,30.52,30.59,30.52,30.56,1185722.0,25.7666,25.8257,25.7666,25.8004,1185722.0
2018-07-23 11:10:00,30.57,30.65,30.56,30.64,1959635.0,25.8089,25.8764,25.8004,25.8679,1959635.0
2018-07-23 11:15:00,30.64,30.69,30.63,30.69,1502846.0,25.8679,25.9102,25.8595,25.9102,1502846.0
2018-07-23 11:20:00,30.69,30.7,30.63,30.67,1810380.0,25.9102,25.9186,25.8595,25.8933,1810380.0
2018-07-23 11:25:00,30.67,30.72,30.65,30.72,1083266.0,25.8933,25.9355,25.8764,25.9355,1083266.0
2018-07-23 11:30:00,30.72,30.73,30.7,30.73,902315.0,25.9355,25.9439,25.9186,25.9439,902315.0
2018-07-23 11:35:00,30.73,30.74,30.7,30.7,794090.0,25.9439,25.9524,25.9186,25.9186,794090.0
2018-07-23 11:40:00,30.71,30.75,30.7,30.75,996774.0,25.927,25.9608,25.9186,25.9608,996774.0
2018-07-23 11:45:00,30.75,30.77,30.74,30.77,557039.0,25.9608,25.9777,25.9524,25.9777,557039.0
2018-07-23 11:50:00,30.77,30.78,30.75,30.76,765594.0,25.9777,25.9861,25.9608,25.9693,765594.0
2018-07-23 11:55:00,30.77,30.8,30.76,30.78,730557.0,25.9777,26.003,25.9693,25.9861,730557.0
2018-07-23 12:00:00,30.79,30.8,30.77,30.8,742925.0,25.9946,26.003,25.9777,26.003,742925.0
2018-07-23 12:05:00,30.8,30.8,30.75,30.75,690066.0,26.003,26.003,25.9608,25.9608,690066.0
2018-07-23 12:10:00,30.75,30.78,30.73,30.74,649069.0,25.9608,25.9861,25.9439,25.9524,649069.0
2018-07-23 12:15:00,30.74,30.79,30.73,30.79,460625.0,25.9524,25.9946,25.9439,25.9946,460625.0
2018-07-23 12:20:00,30.78,30.8,30.78,30.8,596717.0,25.9861,26.003,25.9861,26.003,596717.0
2018-07-23 12:25:00,30.8,30.84,30.79,30.84,885451.0,26.003,26.0368,25.9946,26.0368,885451.0
2018-07-23 12:30:00,30.84,30.84,30.82,30.84,651263.0,26.0368,26.0368,26.0199,26.0368,651263.0
2018-07-23 12:35:00,30.84,30.85,30.83,30.85,649503.0,26.0368,26.0452,26.0284,26.0452,649503.0
2018-07-23 12:40:00,30.84,30.85,30.83,30.85,699470.0,26.0368,26.0452,26.0284,26.0452,699470.0
2018-07-23 12:45:00,30.85,30.85,30.77,30.78,1047810.0,26.0452,26.0452,25.9777,25.9861,1047810.0
2018-07-23 12:50:00,30.78,30.81,30.77,30.8,575033.0,25.9861,26.0115,25.9777,26.003,575033.0
2018-07-23 12:55:00,30.8,30.83,30.79,30.8,487663.0,26.003,26.0284,25.9946,26.003,487663.0
2018-07-23 13:00:00,30.8,30.81,30.77,30.78,511574.0,26.003,26.0115,25.9777,25.9861,511574.0
2018-07-23 13:05:00,30.77,30.79,30.77,30.77,407492.0,25.9777,25.9946,25.9777,25.9777,407492.0
2018-07-23 13:10:00,30.77,30.78,30.76,30.77,330925.0,25.9777,25.9861,25.9693,25.9777,330925.0
2018-07-23 13:15:00,30.78,30.78,30.73,30.74,602938.0,25.9861,25.9861,25.9439,25.9524,602938.0
2018-07-23 13:20:00,30.74,30.79,30.72,30.78,634782.0,25.9524,25.9946,25.9355,25.9861,634782.0
2018-07-23 13:25:00,30.78,30.81,30.78,30.8,441787.0,25.9861,26.0115,25.9861,26.003,441787.0
2018-07-23 13:30:00,30.8,30.82,30.79,30.82,286352.0,26.003,26.0199,25.9946,26.0199,286352.0
2018-07-23 13:35:00,30.81,30.82,30.79,30.79,526780.0,26.0115,26.0199,25.9946,25.9946,526780.0
2018-07-23 13:40:00,30.8,30.82,30.79,30.8,455602.0,26.003,26.0199,25.9946,26.003,455602.0
2018-07-23 13:45:00,30.8,30.81,30.77,30.78,269082.0,26.003,26.0115,25.9777,25.9861,269082.0
2018-07-23 13:50:00,30.78,30.79,30.77,30.79,338030.0,25.9861,25.9946,25.9777,25.9946,338030.0
2018-07-23 13:55:00,30.78,30.79,30.73,30.76,617866.0,25.9861,25.9946,25.9439,25.9693,617866.0
2018-07-23 14:00:00,30.75,30.8,30.75,30.77,564087.0,25.9608,26.003,25.9608,25.9777,564087.0
2018-07-23 14:05:00,30.76,30.77,30.72,30.75,364398.0,25.9693,25.9777,25.9355,25.9608,364398.0
2018-07-23 14:10:00,30.75,30.76,30.73,30.76,260181.0,25.9608,25.9693,25.9439,25.9693,260181.0
2018-07-23 14:15:00,30.76,30.77,30.75,30.77,229807.0,25.9693,25.9777,25.9608,25.9777,229807.0
2018-07-23 14:20:00,30.77,30.78,30.76,30.78,287433.0,25.9777,25.9861,25.9693,25.9861,287433.0
2018-07-23 14:25:00,30.78,30.79,30.76,30.77,737133.0,25.9861,25.9946,25.9693,25.9777,737133.0
2018-07-23 14:30:00,30.77,30.78,30.74,30.75,282824.0,25.9777,25.9861,25.9524,25.9608,282824.0
2018-07-23 14:35:00,30.75,30.8,30.74,30.78,423515.0,25.9608,26.003,25.9524,25.9861,423515.0
2018-07-23 14:40:00,30.79,30.81,30.78,30.79,448750.0,25.9946,26.0115,25.9861,25.9946,448750.0
2018-07-23 14:45:00,30.8,30.82,30.79,30.8,403926.0,26.003,26.0199,25.9946,26.003,403926.0
2018-07-23 14:50:00,30.8,30.82,30.79,30.82,290760.0,26.003,26.0199,25.9946,26.0199,290760.0
2018-07-23 14:55:00,30.82,30.82,30.79,30.8,372482.0,26.0199,26.0199,25.9946,26.003,372482.0
2018-07-23 15:00:00,30.8,30.81,30.79,30.81,226853.0,26.003,26.0115,25.9946,26.0115,226853.0
2018-07-23 15:05:00,30.81,30.82,30.8,30.82,390191.0,26.0115,26.0199,26.003,26.0199,390191.0
2018-07-23 15:10:00,30.82,30.84,30.81,30.84,362326.0,26.0199,26.0368,26.0115,26.0368,362326.0
2018-07-23 15:15:00,30.84,30.84,30.8,30.81,844450.0,26.0368,26.0368,26.003,26.0115,844450.0
2018-07-23 15:20:00,30.81,30.83,30.8,30.8,477022.0,26.0115,26.0284,26.003,26.003,477022.0
2018-07-23 15:25:00,30.8,30.82,30.78,30.81,616222.0,26.003,26.0199,25.9861,26.0115,616222.0
2018-07-23 15:30:00,30.82,30.82,30.78,30.8,1135432.0,26.0199,26.0199,25.9861,26.003,1135432.0
2018-07-23 15:35:00,30.8,30.81,30.77,30.78,1110391.0,26.003,26.0115,25.9777,25.9861,1110391.0
2018-07-23 15:40:00,30.78,30.8,30.77,30.8,537377.0,25.9861,26.003,25.9777,26.003,537377.0
2018-07-23 15:45:00,30.8,30.81,30.79,30.79,1466525.0,26.003,26.0115,25.9946,25.9946,1466525.0
2018-07-23 15:50:00,30.79,30.81,30.78,30.79,1123440.0,25.9946,26.0115,25.9861,25.9946,1123440.0
2018-07-23 15:55:00,30.79,30.8,30.74,30.76,4554464.0,25.9946,26.003,25.9524,25.9693,4554464.0
2018-07-24 09:30:00,30.85,30.9,30.74,30.78,2418934.0,26.0452,26.0875,25.9524,25.9861,2418934.0
2018-07-24 09:35:00,30.78,30.81,30.66,30.67,1543361.0,25.9861,26.0115,25.8848,25.8933,1543361.0
2018-07-24 09:40:00,30.67,30.85,30.65,30.84,1530337.0,25.8933,26.0452,25.8764,26.0368,1530337.0
2018-07-24 09:45:00,30.84,31.0,30.83,30.96,2241979.0,26.0368,26.1719,26.0284,26.1381,2241979.0
2018-07-24 09:50:00,30.96,31.0,30.93,30.96,1709877.0,26.1381,26.1719,26.1128,26.1381,1709877.0
2018-07-24 09:55:00,30.96,30.97,30.91,30.97,1128760.0,26.1381,26.1466,26.0959,26.1466,1128760.0
2018-07-24 10:00:00,30.96,31.08,30.95,31.08,2416773.0,26.1381,26.2394,26.1297,26.2394,2416773.0
2018-07-24 10:05:00,31.08,31.11,31.05,31.08,1754164.0,26.2394,26.2647,26.2141,26.2394,1754164.0
2018-07-24 10:10:00,31.08,31.08,31.05,31.05,894035.0,26.2394,26.2394,26.2141,26.2141,894035.0
2018-07-24 10:15:00,31.06,31.08,31.02,31.07,1022154.0,26.2225,26.2394,26.1888,26.231,1022154.0
2018-07-24 10:20:00,31.07,31.07,30.97,30.99,1235183.0,26.231,26.231,26.1466,26.1634,1235183.0
2018-07-24 10:25:00,30.99,31.01,30.94,30.98,1040055.0,26.1634,26.1803,26.1212,26.155,1040055.0
2018-07-24 10:30:00,30.98,31.01,30.97,30.98,647161.0,26.155,26.1803,26.1466,26.155,647161.0
2018-07-24 10:35:00,30.98,30.99,30.93,30.94,1045065.0,26.155,26.1634,26.1128,26.1212,1045065.0
2018-07-24 10:40:00,30.93,30.94,30.89,30.89,803133.0,26.1128,26.1212,26.079,26.079,803133.0
2018-07-24 10:45:00,30.9,30.93,30.89,30.9,692549.0,26.0875,26.1128,26.079,26.0875,692549.0
2018-07-24 10:50:00,30.91,30.92,30.86,30.92,995301.0,26.0959,26.1043,26.0537,26.1043,995301.0
2018-07-24 10:55:00,30.92,30.96,30.9,30.95,622510.0,26.1043,26.1381,26.0875,26.1297,622510.0
2018-07-24 11:00:00,30.95,30.99,30.89,30.91,932436.0,26.1297,26.1634,26.079,26.0959,932436.0
2018-07-24 11:05:00,30.91,30.92,30.85,30.86,1107387.0,26.0959,26.1043,26.0452,26.0537,1107387.0
2018-07-24 11:10:00,30.86,30.95,30.83,30.95,817682.0,26.0537,26.1297,26.0284,26.1297,817682.0
2018-07-24 11:15:00,30.95,30.97,30.92,30.94,694392.0,26.1297,26.1466,26.1043,26.1212,694392.0
2018-07-24 11:20:00,30.94,30.97,30.91,30.96,772623.0,26.1212,26.1466,26.0959,26.1381,772623.0
2018-07-24 11:25:00,30.96,30.98,30.94,30.96,364913.0,26.1381,26.155,26.1212,26.1381,364913.0
2018-07-24 11:30:00,30.96,30.96,30.91,30.92,440706.0,26.1381,26.1381,26.0959,26.1043,440706.0
2018-07-24 11:35:00,30.92,30.94,30.89,30.94,306502.0,26.1043,26.1212,26.079,26.1212,306502.0
2018-07-24 11:40:00,30.94,30.94,30.91,30.92,424217.0,26.1212,26.1212,26.0959,26.1043,424217.0
2018-07-24 11:45:00,30.92,30.93,30.88,30.91,468801.0,26.1043,26.1128,26.0706,26.0959,468801.0
2018-07-24 11:50:00,30.91,30.92,30.87,30.89,417512.0,26.0959,26.1043,26.0621,26.079,417512.0
2018-07-24 11:55:00,30.89,30.93,30.88,30.93,373880.0,26.079,26.1128,26.0706,26.1128,373880.0
2018-07-24 12:00:00,30.93,30.93,30.9,30.92,405123.0,26.1128,26.1128,26.0875,26.1043,405123.0
2018-07-24 12:05:00,30.92,30.92,30.88,30.9,211115.0,26.1043,26.1043,26.0706,26.0875,211115.0
2018-07-24 12:10:00,30.9,30.91,30.88,30.89,258190.0,26.0875,26.0959,26.0706,26.079,258190.0
2018-07-24 12:15:00,30.88,30.89,30.87,30.88,332788.0,26.0706,26.079,26.0621,26.0706,332788.0
2018-07-24 12:20:00,30.88,30.89,30.87,30.88,162185.0,26.0706,26.079,26.0621,26.0706,162185.0
2018-07-24 12:25:00,30.88,30.9,30.87,30.89,403164.0,26.0706,26.0875,26.0621,26.079,403164.0
2018-07-24 12:30:00,30.88,30.89,30.87,30.87,197412.0,26.0706,26.079,26.0621,26.0621,197412.0
2018-07-24 12:35:00,30.87,30.88,30.85,30.86,593880.0,26.0621,26.0706,26.0452,26.0537,593880.0
2018-07-24 12:40:00,30.86,30.94,30.85,30.92,882499.0,26.0537,26.1212,26.0452,26.1043,882499.0
2018-07-24 12:45:00,30.93,30.94,30.89,30.91,445008.0,26.1128,26.1212,26.079,26.0959,445008.0
2018-07-24 12:50:00,30.91,30.91,30.88,30.88,267153.0,26.0959,26.0959,26.0706,26.0706,267153.0
2018-07-24 12:55:00,30.89,30.93,30.88,30.93,511922.0,26.079,26.1128,26.0706,26.1128,511922.0
2018-07-24 13:00:00,30.92,30.94,30.91,30.94,414902.0,26.1043,26.1212,26.0959,26.1212,414902.0
2018-07-24 13:05:00,30.94,30.96,30.93,30.94,482457.0,26.1212,26.1381,26.1128,26.1212,482457.0
2018-07-24 13:10:00,30.93,30.95,30.92,30.95,312360.0,26.1128,26.1297,26.1043,26.1297,312360.0
2018-07-24 13:15:00,30.95,30.96,30.88,30.89,501781.0,26.1297,26.1381,26.0706,26.079,501781.0
2018-07-24 13:20:00,30.89,30.92,30.87,30.89,429481.0,26.079,26.1043,26.0621,26.079,429481.0
2018-07-24 13:25:00,30.89,30.89,30.85,30.87,477031.0,26.079,26.079,26.0452,26.0621,477031.0
2018-07-24 13:30:00,30.86,30.87,30.81,30.85,802970.0,26.0537,26.0621,26.0115,26.0452,802970.0
2018-07-24 13:35:00,30.85,30.85,30.8,30.82,478468.0,26.0452,26.0452,26.003,26.0199,478468.0
2018-07-24 13:40:00,30.81,30.83,30.76,30.77,798369.0,26.0115,26.0284,25.9693,25.9777,798369.0
2018-07-24 13:45:00,30.78,30.83,30.74,30.81,909638.0,25.9861,26.0284,25.9524,26.0115,909638.0
2018-07-24 13:50:00,30.81,30.82,30.79,30.81,291386.0,26.0115,26.0199,25.9946,26.0115,291386.0
2018-07-24 13:55:00,30.82,30.85,30.79,30.8,621583.0,26.0199,26.0452,25.9946,26.003,621583.0
2018-07-24 14:00:00,30.79,30.8,30.73,30.74,465855.0,25.9946,26.003,25.9439,25.9524,465855.0
2018-07-24 14:05:00,30.73,30.74,30.69,30.74,830197.0,25.9439,25.9524,25.9102,25.9524,830197.0
2018-07-24 14:10:00,30.74,30.78,30.71,30.75,1060634.0,25.9524,25.9861,25.927,25.9608,1060634.0
2018-07-24 14:15:00,30.75,30.77,30.72,30.77,396808.0,25.9608,25.9777,25.9355,25.9777,396808.0
2018-07-24 14:20:00,30.77,30.78,30.73,30.77,477823.0,25.9777,25.9861,25.9439,25.9777,477823.0
2018-07-24 14:25:00,30.77,30.8,30.75,30.75,639617.0,25.9777,26.003,25.9608,25.9608,639617.0
2018-07-24 14:30:00,30.76,30.76,30.71,30.75,757089.0,25.9693,25.9693,25.927,25.9608,757089.0
2018-07-24 14:35:00,30.76,30.78,30.73,30.75,496379.0,25.9693,25.9861,25.9439,25.9608,496379.0
2018-07-24 14:40:00,30.75,30.8,30.74,30.79,556707.0,25.9608,26.003,25.9524,25.9946,556707.0
2018-07-24 14:45:00,30.79,30.83,30.78,30.8,518109.0,25.9946,26.0284,25.9861,26.003,518109.0
2018-07-24 14:50:00,30.8,30.81,30.75,30.75,307641.0,26.003,26.0115,25.9608,25.9608,307641.0
2018-07-24 14:55:00,30.76,30.81,30.75,30.8,345155.0,25.9693,26.0115,25.9608,26.003,345155.0
2018-07-24 15:00:00,30.8,30.81,30.77,30.79,478039.0,26.003,26.0115,25.9777,25.9946,478039.0
2018-07-24 15:05:00,30.79,30.8,30.77,30.79,216832.0,25.9946,26.003,25.9777,25.9946,216832.0
2018-07-24 15:10:00,30.79,30.81,30.77,30.79,419291.0,25.9946,26.0115,25.9777,25.9946,419291.0
2018-07-24 15:15:00,30.79,30.79,30.76,30.79,480564.0,25.9946,25.9946,25.9693,25.9946,480564.0
2018-07-24 15:20:00,30.79,30.79,30.76,30.77,212030.0,25.9946,25.9946,25.9693,25.9777,212030.0
2018-07-24 15:25:00,30.76,30.77,30.75,30.76,380855.0,25.9693,25.9777,25.9608,25.9693,380855.0
2018-07-24 15:30:00,30.76,30.79,30.74,30.78,564770.0,25.9693,25.9946,25.9524,25.9861,564770.0
2018-07-24 15:35:00,30.78,30.8,30.78,30.8,692924.0,25.9861,26.003,25.9861,26.003,692924.0
2018-07-24 15:40:00,30.79,30.82,30.79,30.8,772495.0,25.9946,26.0199,25.9946,26.003,772495.0
2018-07-24 15:45:00,30.8,30.8,30.75,30.78,1115655.0,26.003,26.003,25.9608,25.9861,1115655.0
2018-07-24 15:50:00,30.78,30.84,30.78,30.82,1332470.0,25.9861,26.0368,25.9861,26.0199,1332470.0
2018-07-24 15:55:00,30.82,30.83,30.79,30.82,2576620.0,26.0199,26.0284,25.9946,26.0199,2576620.0
2018-07-25 09:30:00,30.7,30.81,30.67,30.74,1345386.0,25.9186,26.0115,25.8933,25.9524,1345386.0
2018-07-25 09:35:00,30.73,30.76,30.68,30.75,1498151.0,25.9439,25.9693,25.9017,25.9608,1498151.0
2018-07-25 09:40:00,30.75,30.86,30.74,30.83,1272226.0,25.9608,26.0537,25.9524,26.0284,1272226.0
2018-07-25 09:45:00,30.82,30.93,30.82,30.91,904301.0,26.0199,26.1128,26.0199,26.0959,904301.0
2018-07-25 09:50:00,30.91,30.93,30.79,30.8,1029230.0,26.0959,26.1128,25.9946,26.003,1029230.0
2018-07-25 09:55:00,30.8,30.81,30.77,30.8,718905.0,26.003,26.0115,25.9777,26.003,718905.0
2018-07-25 10:00:00,30.8,30.85,30.79,30.84,587681.0,26.003,26.0452,25.9946,26.0368,587681.0
2018-07-25 10:05:00,30.85,30.85,30.75,30.75,723259.0,26.0452,26.0452,25.9608,25.9608,723259.0
2018-07-25 10:10:00,30.75,30.77,30.68,30.74,896985.0,25.9608,25.9777,25.9017,25.9524,896985.0
2018-07-25 10:15:00,30.74,30.76,30.68,30.71,565289.0,25.9524,25.9693,25.9017,25.927,565289.0
2018-07-25 10:20:00,30.71,30.73,30.68,30.72,450902.0,25.927,25.9439,25.9017,25.9355,450902.0
2018-07-25 10:25:00,30.71,30.74,30.69,30.73,380584.0,25.927,25.9524,25.9102,25.9439,380584.0
2018-07-25 10:30:00,30.74,30.81,30.73,30.8,535232.0,25.9524,26.0115,25.9439,26.003,535232.0
2018-07-25 10:35:00,30.8,30.85,30.79,30.84,760358.0,26.003,26.0452,25.9946,26.0368,760358.0
2018-07-25 10:40:00,30.84,30.85,30.74,30.8,880952.0,26.0368,26.0452,25.9524,26.003,880952.0
2018-07-25 10:45:00,30.8,30.85,30.8,30.83,479650.0,26.003,26.0452,26.003,26.0284,479650.0
2018-07-25 10:50:00,30.83,30.85,30.77,30.8,399896.0,26.0284,26.0452,25.9777,26.003,399896.0
2018-07-25 10:55:00,30.8,30.83,30.78,30.81,420435.0,26.003,26.0284,25.9861,26.0115,420435.0
2018-07-25 11:00:00,30.81,30.82,30.74,30.75,593220.0,26.0115,26.0199,25.9524,25.9608,593220.0
2018-07-25 11:05:00,30.76,30.77,30.72,30.73,520502.0,25.9693,25.9777,25.9355,25.9439,520502.0
2018-07-25 11:10:00,30.74,30.77,30.69,30.75,876609.0,25.9524,25.9777,25.9102,25.9608,876609.0
2018-07-25 11:15:00,30.74,30.79,30.72,30.79,511007.0,25.9524,25.9946,25.9355,25.9946,511007.0
2018-07-25 11:20:00,30.79,30.83,30.78,30.82,828496.0,25.9946,26.0284,25.9861,26.0199,828496.0
2018-07-25 11:25:00,30.82,30.85,30.8,30.83,320989.0,26.0199,26.0452,26.003,26.0284,320989.0
2018-07-25 11:30:00,30.84,30.85,30.82,30.83,299066.0,26.0368,26.0452,26.0199,26.0284,299066.0
2018-07-25 11:35:00,30.82,30.83,30.76,30.76,550525.0,26.0199,26.0284,25.9693,25.9693,550525.0
2018-07-25 11:40:00,30.76,30.78,30.73,30.76,764503.0,25.9693,25.9861,25.9439,25.9693,764503.0
2018-07-25 11:45:00,30.75,30.81,30.74,30.8,487374.0,25.9608,26.0115,25.9524,26.003,487374.0
2018-07-25 11:50:00,30.8,30.83,30.78,30.8,602808.0,26.003,26.0284,25.9861,26.003,602808.0
2018-07-25 11:55:00,30.81,30.84,30.8,30.83,423598.0,26.0115,26.0368,26.003,26.0284,423598.0
2018-07-25 12:00:00,30.83,30.87,30.83,30.86,510193.0,26.0284,26.0621,26.0284,26.0537,510193.0
2018-07-25 12:05:00,30.86,30.87,30.83,30.84,308924.0,26.0537,26.0621,26.0284,26.0368,308924.0
2018-07-25 12:10:00,30.84,30.9,30.83,30.87,652843.0,26.0368,26.0875,26.0284,26.0621,652843.0
2018-07-25 12:15:00,30.87,30.87,30.82,30.83,439859.0,26.0621,26.0621,26.0199,26.0284,439859.0
2018-07-25 12:20:00,30.83,30.85,30.82,30.84,445164.0,26.0284,26.0452,26.0199,26.0368,445164.0
2018-07-25 12:25:00,30.84,30.86,30.8,30.82,441698.0,26.0368,26.0537,26.003,26.0199,441698.0
2018-07-25 12:30:00,30.82,30.82,30.76,30.78,339431.0,26.0199,26.0199,25.9693,25.9861,339431.0
2018-07-25 12:35:00,30.78,30.8,30.77,30.8,382765.0,25.9861,26.003,25.9777,26.003,382765.0
2018-07-25 12:40:00,30.79,30.8,30.77,30.79,401551.0,25.9946,26.003,25.9777,25.9946,401551.0
2018-07-25 12:45:00,30.79,30.82,30.78,30.82,421924.0,25.9946,26.0199,25.9861,26.0199,421924.0
2018-07-25 12:50:00,30.82,30.87,30.81,30.86,533482.0,26.0199,26.0621,26.0115,26.0537,533482.0
2018-07-25 12:55:00,30.86,30.87,30.85,30.86,305357.0,26.0537,26.0621,26.0452,26.0537,305357.0
2018-07-25 13:00:00,30.86,30.87,30.8,30.8,265590.0,26.0537,26.0621,26.003,26.003,265590.0
2018-07-25 13:05:00,30.81,30.82,30.77,30.78,287921.0,26.0115,26.0199,25.9777,25.9861,287921.0
2018-07-25 13:10:00,30.79,30.8,30.77,30.77,474201.0,25.9946,26.003,25.9777,25.9777,474201.0
2018-07-25 13:15:00,30.78,30.78,30.73,30.73,263330.0,25.9861,25.9861,25.9439,25.9439,263330.0
2018-07-25 13:20:00,30.73,30.76,30.73,30.76,418420.0,25.9439,25.9693,25.9439,25.9693,418420.0
2018-07-25 13:25:00,30.76,30.79,30.75,30.76,450352.0,25.9693,25.9946,25.9608,25.9693,450352.0
2018-07-25 13:30:00,30.76,30.78,30.74,30.78,328265.0,25.9693,25.9861,25.9524,25.9861,328265.0
2018-07-25 13:35:00,30.77,30.81,30.76,30.8,679793.0,25.9777,26.0115,25.9693,26.003,679793.0
2018-07-25 13:40:00,30.8,30.83,30.79,30.8,537465.0,26.003,26.0284,25.9946,26.003,537465.0
2018-07-25 13:45:00,30.8,30.82,30.79,30.8,184750.0,26.003,26.0199,25.9946,26.003,184750.0
2018-07-25 13:50:00,30.8,30.81,30.8,30.8,132596.0,26.003,26.0115,26.003,26.003,132596.0
2018-07-25 13:55:00,30.81,30.84,30.8,30.84,291906.0,26.0115,26.0368,26.003,26.0368,291906.0
2018-07-25 14:00:00,30.84,30.85,30.8,30.82,507822.0,26.0368,26.0452,26.003,26.0199,507822.0
2018-07-25 14:05:00,30.83,30.89,30.82,30.88,497856.0,26.0284,26.079,26.0199,26.0706,497856.0
2018-07-25 14:10:00,30.88,30.91,30.87,30.9,874014.0,26.0706,26.0959,26.0621,26.0875,874014.0
2018-07-25 14:15:00,30.89,30.92,30.89,30.9,397184.0,26.079,26.1043,26.079,26.0875,397184.0
2018-07-25 14:20:00,30.9,30.92,30.88,30.89,505193.0,26.0875,26.1043,26.0706,26.079,505193.0
2018-07-25 14:25:00,30.88,30.92,30.88,30.92,668150.0,26.0706,26.1043,26.0706,26.1043,668150.0
2018-07-25 14:30:00,30.92,30.94,30.92,30.93,460446.0,26.1043,26.1212,26.1043,26.1128,460446.0
2018-07-25 14:35:00,30.92,30.95,30.92,30.94,390346.0,26.1043,26.1297,26.1043,26.1212,390346.0
2018-07-25 14:40:00,30.93,30.94,30.9,30.92,438856.0,26.1128,26.1212,26.0875,26.1043,438856.0
2018-07-25 14:45:00,30.92,30.94,30.91,30.94,609958.0,26.1043,26.1212,26.0959,26.1212,609958.0
2018-07-25 14:50:00,30.93,30.94,30.89,30.92,496561.0,26.1128,26.1212,26.079,26.1043,496561.0
2018-07-25 14:55:00,30.93,30.93,30.9,30.91,251503.0,26.1128,26.1128,26.0875,26.0959,251503.0
2018-07-25 15:00:00,30.91,30.93,30.91,30.92,366836.0,26.0959,26.1128,26.0959,26.1043,366836.0
2018-07-25 15:05:00,30.92,30.94,30.91,30.94,316944.0,26.1043,26.1212,26.0959,26.1212,316944.0
2018-07-25 15:10:00,30.94,30.95,30.91,30.91,421535.0,26.1212,26.1297,26.0959,26.0959,421535.0
2018-07-25 15:15:00,30.92,30.92,30.89,30.9,677719.0,26.1043,26.1043,26.079,26.0875,677719.0
2018-07-25 15:20:00,30.9,30.93,30.89,30.93,478918.0,26.0875,26.1128,26.079,26.1128,478918.0
2018-07-25 15:25:00,30.93,30.93,30.9,30.92,533360.0,26.1128,26.1128,26.0875,26.1043,533360.0
2018-07-25 15:30:00,30.92,30.94,30.9,30.94,555399.0,26.1043,26.1212,26.0875,26.1212,555399.0
2018-07-25 15:35:00,30.94,31.04,30.93,31.02,2861067.0,26.1212,26.2056,26.1128,26.1888,2861067.0
2018-07-25 15:40:00,31.03,31.09,30.95,31.07,1909919.0,26.1972,26.2479,26.1297,26.231,1909919.0
2018-07-25 15:45:00,31.07,31.08,30.95,31.08,1792481.0,26.231,26.2394,26.1297,26.2394,1792481.0
2018-07-25 15:50:00,31.08,31.11,30.95,31.09,2722928.0,26.2394,26.2647,26.1297,26.2479,2722928.0
2018-07-25 15:55:00,31.09,31.09,30.95,31.07,3397559.0,26.2479,26.2479,26.1297,26.231,3397559.0
2018-07-26 09:30:00,31.16,31.21,31.05,31.09,1933238.0,26.307,26.3492,26.2141,26.2479,1933238.0
2018-07-26 09:35:00,31.08,31.17,31.05,31.05,1106732.0,26.2394,26.3154,26.2141,26.2141,1106732.0
2018-07-26 09:40:00,31.06,31.13,31.05,31.09,1082527.0,26.2225,26.2816,26.2141,26.2479,1082527.0
2018-07-26 09:45:00,31.08,31.1,31.05,31.06,686139.0,26.2394,26.2563,26.2141,26.2225,686139.0
2018-07-26 09:50:00,31.05,31.15,31.04,31.1,1318708.0,26.2141,26.2985,26.2056,26.2563,1318708.0
2018-07-26 09:55:00,31.1,31.12,31.05,31.1,721826.0,26.2563,26.2732,26.2141,26.2563,721826.0
2018-07-26 10:00:00,31.1,31.12,31.0,31.0,926853.0,26.2563,26.2732,26.1719,26.1719,926853.0
2018-07-26 10:05:00,31.0,31.01,30.96,31.01,682163.0,26.1719,26.1803,26.1381,26.1803,682163.0
2018-07-26 10:10:00,31.01,31.04,30.98,31.0,577368.0,26.1803,26.2056,26.155,26.1719,577368.0
2018-07-26 10:15:00,31.0,31.03,30.99,31.03,426449.0,26.1719,26.1972,26.1634,26.1972,426449.0
2018-07-26 10:20:00,31.02,31.03,30.99,31.03,406986.0,26.1888,26.1972,26.1634,26.1972,406986.0
2018-07-26 10:25:00,31.03,31.03,30.98,30.98,418948.0,26.1972,26.1972,26.155,26.155,418948.0
2018-07-26 10:30:00,30.98,31.01,30.97,31.0,611126.0,26.155,26.1803,26.1466,26.1719,611126.0
2018-07-26 10:35:00,31.0,31.05,30.99,31.05,536975.0,26.1719,26.2141,26.1634,26.2141,536975.0
2018-07-26 10:40:00,31.05,31.05,30.99,31.01,978605.0,26.2141,26.2141,26.1634,26.1803,978605.0
2018-07-26 10:45:00,31.01,31.04,30.96,30.96,654875.0,26.1803,26.2056,26.1381,26.1381,654875.0
2018-07-26 10:50:00,30.97,31.01,30.96,31.01,484528.0,26.1466,26.1803,26.1381,26.1803,484528.0
2018-07-26 10:55:00,31.01,31.03,30.98,31.02,479911.0,26.1803,26.1972,26.155,26.1888,479911.0
2018-07-26 11:00:00,31.03,31.07,31.01,31.07,640559.0,26.1972,26.231,26.1803,26.231,640559.0
2018-07-26 11:05:00,31.06,31.1,31.05,31.1,701484.0,26.2225,26.2563,26.2141,26.2563,701484.0
2018-07-26 11:10:00,31.1,31.11,31.06,31.08,850518.0,26.2563,26.2647,26.2225,26.2394,850518.0
2018-07-26 11:15:00,31.08,31.1,31.07,31.09,457468.0,26.2394,26.2563,26.231,26.2479,457468.0
2018-07-26 11:20:00,31.09,31.11,31.08,31.08,352928.0,26.2479,26.2647,26.2394,26.2394,352928.0
2018-07-26 11:25:00,31.08,31.09,31.04,31.06,506570.0,26.2394,26.2479,26.2056,26.2225,506570.0
2018-07-26 11:30:00,31.06,31.08,31.06,31.07,262819.0,26.2225,26.2394,26.2225,26.231,262819.0
2018-07-26 11:35:00,31.07,31.09,31.06,31.09,281088.0,26.231,26.2479,26.2225,26.2479,281088.0
2018-07-26 11:40:00,31.09,31.1,31.07,31.09,354494.0,26.2479,26.2563,26.231,26.2479,354494.0
2018-07-26 11:45:00,31.09,31.1,31.08,31.08,322845.0,26.2479,26.2563,26.2394,26.2394,322845.0
2018-07-26 11:50:00,31.09,31.11,31.06,31.08,337033.0,26.2479,26.2647,26.2225,26.2394,337033.0
2018-07-26 11:55:00,31.08,31.1,31.07,31.09,203797.0,26.2394,26.2563,26.231,26.2479,203797.0
2018-07-26 12:00:00,31.09,31.12,31.09,31.12,520264.0,26.2479,26.2732,26.2479,26.2732,520264.0
2018-07-26 12:05:00,31.11,31.12,31.07,31.07,483715.0,26.2647,26.2732,26.231,26.231,483715.0
2018-07-26 12:10:00,31.07,31.12,31.07,31.11,534226.0,26.231,26.2732,26.231,26.2647,534226.0
2018-07-26 12:15:00,31.11,31.11,31.08,31.08,239587.0,26.2647,26.2647,26.2394,26.2394,239587.0
2018-07-26 12:20:00,31.09,31.09,31.05,31.05,361340.0,26.2479,26.2479,26.2141,26.2141,361340.0
2018-07-26 12:25:00,31.05,31.07,31.03,31.05,404777.0,26.2141,26.231,26.1972,26.2141,404777.0
2018-07-26 12:30:00,31.05,31.11,31.05,31.11,1121168.0,26.2141,26.2647,26.2141,26.2647,1121168.0
2018-07-26 12:35:00,31.11,31.11,31.1,31.11,195678.0,26.2647,26.2647,26.2563,26.2647,195678.0
2018-07-26 12:40:00,31.11,31.11,31.09,31.1,202345.0,26.2647,26.2647,26.2479,26.2563,202345.0
2018-07-26 12:45:00,31.1,31.11,31.09,31.1,233305.0,26.2563,26.2647,26.2479,26.2563,233305.0
2018-07-26 12:50:00,31.1,31.11,31.05,31.05,344003.0,26.2563,26.2647,26.2141,26.2141,344003.0
2018-07-26 12:55:00,31.05,31.07,31.05,31.07,290712.0,26.2141,26.231,26.2141,26.231,290712.0
2018-07-26 13:00:00,31.06,31.09,31.04,31.09,536380.0,26.2225,26.2479,26.2056,26.2479,536380.0
2018-07-26 13:05:00,31.09,31.09,31.05,31.07,376161.0,26.2479,26.2479,26.2141,26.231,376161.0
2018-07-26 13:10:00,31.06,31.08,31.05,31.05,313926.0,26.2225,26.2394,26.2141,26.2141,313926.0
2018-07-26 13:15:00,31.06,31.09,31.05,31.08,393782.0,26.2225,26.2479,26.2141,26.2394,393782.0
2018-07-26 13:20:00,31.09,31.1,31.07,31.09,655069.0,26.2479,26.2563,26.231,26.2479,655069.0
2018-07-26 13:25:00,31.09,31.1,31.08,31.09,158842.0,26.2479,26.2563,26.2394,26.2479,158842.0
2018-07-26 13:30:00,31.09,31.09,31.06,31.08,210587.0,26.2479,26.2479,26.2225,26.2394,210587.0
2018-07-26 13:35:00,31.08,31.09,31.05,31.05,211417.0,26.2394,26.2479,26.2141,26.2141,211417.0
2018-07-26 13:40:00,31.05,31.08,31.05,31.05,226651.0,26.2141,26.2394,26.2141,26.2141,226651.0
2018-07-26 13:45:00,31.05,31.06,31.04,31.06,233085.0,26.2141,26.2225,26.2056,26.2225,233085.0
2018-07-26 13:50:00,31.05,31.06,31.04,31.04,195805.0,26.2141,26.2225,26.2056,26.2056,195805.0
2018-07-26 13:55:00,31.05,31.05,31.03,31.04,228805.0,26.2141,26.2141,26.1972,26.2056,228805.0
2018-07-26 14:00:00,31.04,31.04,30.96,30.98,950426.0,26.2056,26.2056,26.1381,26.155,950426.0
2018-07-26 14:05:00,30.98,31.0,30.94,30.95,869162.0,26.155,26.1719,26.1212,26.1297,869162.0
2018-07-26 14:10:00,30.95,30.96,30.94,30.94,644019.0,26.1297,26.1381,26.1212,26.1212,644019.0
2018-07-26 14:15:00,30.94,30.96,30.94,30.96,290115.0,26.1212,26.1381,26.1212,26.1381,290115.0
2018-07-26 14:20:00,30.96,30.96,30.92,30.95,486253.0,26.1381,26.1381,26.1043,26.1297,486253.0
2018-07-26 14:25:00,30.95,31.0,30.94,31.0,316800.0,26.1297,26.1719,26.1212,26.1719,316800.0
2018-07-26 14:30:00,30.99,31.0,30.98,30.99,426674.0,26.1634,26.1719,26.155,26.1634,426674.0
2018-07-26 14:35:00,30.98,31.01,30.98,31.01,456862.0,26.155,26.1803,26.155,26.1803,456862.0
2018-07-26 14:40:00,31.01,31.01,30.97,30.99,563263.0,26.1803,26.1803,26.1466,26.1634,563263.0
2018-07-26 14:45:00,30.98,31.01,30.98,31.01,154315.0,26.155,26.1803,26.155,26.1803,154315.0
2018-07-26 14:50:00,31.01,31.01,30.98,31.0,334695.0,26.1803,26.1803,26.155,26.1719,334695.0
2018-07-26 14:55:00,31.0,31.0,30.97,30.97,383786.0,26.1719,26.1719,26.1466,26.1466,383786.0
2018-07-26 15:00:00,30.97,30.98,30.94,30.95,268861.0,26.1466,26.155,26.1212,26.1297,268861.0
2018-07-26 15:05:00,30.94,30.97,30.94,30.96,444089.0,26.1212,26.1466,26.1212,26.1381,444089.0
2018-07-26 15:10:00,30.97,30.98,30.94,30.97,460432.0,26.1466,26.155,26.1212,26.1466,460432.0
2018-07-26 15:15:00,30.98,30.99,30.96,30.98,420350.0,26.155,26.1634,26.1381,26.155,420350.0
2018-07-26 15:20:00,30.97,31.0,30.97,30.97,515050.0,26.1466,26.1719,26.1466,26.1466,515050.0
2018-07-26 15:25:00,30.97,30.98,30.96,30.97,220893.0,26.1466,26.155,26.1381,26.1466,220893.0
2018-07-26 15:30:00,30.98,31.0,30.97,30.99,391991.0,26.155,26.1719,26.1466,26.1634,391991.0
2018-07-26 15:35:00,30.98,30.99,30.95,30.96,251682.0,26.155,26.1634,26.1297,26.1381,251682.0
2018-07-26 15:40:00,30.95,30.97,30.9,30.9,829441.0,26.1297,26.1466,26.0875,26.0875,829441.0
2018-07-26 15:45:00,30.91,30.95,30.89,30.94,716406.0,26.0959,26.1297,26.079,26.1212,716406.0
2018-07-26 15:50:00,30.93,30.94,30.91,30.92,583816.0,26.1128,26.1212,26.0959,26.1043,583816.0
2018-07-26 15:55:00,30.92,30.94,30.9,30.94,2140249.0,26.1043,26.1212,26.0875,26.1212,2140249.0
2018-07-27 09:30:00,30.99,31.0,30.9,30.91,1514651.0,26.1634,26.1719,26.0875,26.0959,1514651.0
2018-07-27 09:35:00,30.92,30.95,30.89,30.89,872431.0,26.1043,26.1297,26.079,26.079,872431.0
2018-07-27 09:40:00,30.89,31.0,30.88,30.96,1258100.0,26.079,26.1719,26.0706,26.1381,1258100.0
2018-07-27 09:45:00,30.96,31.0,30.91,30.91,1026503.0,26.1381,26.1719,26.0959,26.0959,1026503.0
2018-07-27 09:50:00,30.91,30.94,30.86,30.93,931632.0,26.0959,26.1212,26.0537,26.1128,931632.0
2018-07-27 09:55:00,30.93,30.95,30.8,30.82,1406908.0,26.1128,26.1297,26.003,26.0199,1406908.0
2018-07-27 10:00:00,30.81,30.91,30.8,30.91,815402.0,26.0115,26.0959,26.003,26.0959,815402.0
2018-07-27 10:05:00,30.9,30.95,30.9,30.94,625368.0,26.0875,26.1297,26.0875,26.1212,625368.0
2018-07-27 10:10:00,30.94,30.99,30.92,30.98,858104.0,26.1212,26.1634,26.1043,26.155,858104.0
2018-07-27 10:15:00,30.98,31.02,30.97,30.99,726064.0,26.155,26.1888,26.1466,26.1634,726064.0
2018-07-27 10:20:00,31.0,31.0,30.92,30.93,462185.0,26.1719,26.1719,26.1043,26.1128,462185.0
2018-07-27 10:25:00,30.92,30.97,30.91,30.92,428000.0,26.1043,26.1466,26.0959,26.1043,428000.0
2018-07-27 10:30:00,30.91,30.95,30.88,30.9,505630.0,26.0959,26.1297,26.0706,26.0875,505630.0
2018-07-27 10:35:00,30.9,30.96,30.89,30.94,440623.0,26.0875,26.1381,26.079,26.1212,440623.0
2018-07-27 10:40:00,30.95,30.96,30.93,30.95,665644.0,26.1297,26.1381,26.1128,26.1297,665644.0
2018-07-27 10:45:00,30.96,30.97,30.93,30.97,388222.0,26.1381,26.1466,26.1128,26.1466,388222.0
2018-07-27 10:50:00,30.96,31.01,30.96,30.98,575050.0,26.1381,26.1803,26.1381,26.155,575050.0
2018-07-27 10:55:00,30.98,31.0,30.95,31.0,309951.0,26.155,26.1719,26.1297,26.1719,309951.0
2018-07-27 11:00:00,31.0,31.01,30.98,30.99,520407.0,26.1719,26.1803,26.155,26.1634,520407.0
2018-07-27 11:05:00,30.99,31.0,30.96,30.98,245633.0,26.1634,26.1719,26.1381,26.155,245633.0
2018-07-27 11:10:00,30.98,30.99,30.96,30.98,367272.0,26.155,26.1634,26.1381,26.155,367272.0
2018-07-27 11:15:00,30.98,31.0,30.95,30.97,442823.0,26.155,26.1719,26.1297,26.1466,442823.0
2018-07-27 11:20:00,30.96,31.01,30.96,31.01,521907.0,26.1381,26.1803,26.1381,26.1803,521907.0
2018-07-27 11:25:00,31.01,31.03,31.0,31.01,663745.0,26.1803,26.1972,26.1719,26.1803,663745.0
2018-07-27 11:30:00,31.01,31.01,30.97,30.98,324717.0,26.1803,26.1803,26.1466,26.155,324717.0
2018-07-27 11:35:00,30.98,31.0,30.97,30.97,616136.0,26.155,26.1719,26.1466,26.1466,616136.0
2018-07-27 11:40:00,30.97,30.98,30.95,30.96,349949.0,26.1466,26.155,26.1297,26.1381,349949.0
2018-07-27 11:45:00,30.96,30.98,30.95,30.97,438628.0,26.1381,26.155,26.1297,26.1466,438628.0
2018-07-27 11:50:00,30.98,30.98,30.94,30.95,437406.0,26.155,26.155,26.1212,26.1297,437406.0
2018-07-27 11:55:00,30.95,30.99,30.95,30.99,368126.0,26.1297,26.1634,26.1297,26.1634,368126.0
2018-07-27 12:00:00,30.99,30.99,30.95,30.96,545994.0,26.1634,26.1634,26.1297,26.1381,545994.0
2018-07-27 12:05:00,30.97,31.0,30.96,31.0,241670.0,26.1466,26.1719,26.1381,26.1719,241670.0
2018-07-27 12:10:00,31.0,31.04,30.99,31.01,778476.0,26.1719,26.2056,26.1634,26.1803,778476.0
2018-07-27 12:15:00,31.0,31.05,31.0,31.05,272078.0,26.1719,26.2141,26.1719,26.2141,272078.0
2018-07-27 12:20:00,31.05,31.05,31.01,31.03,519272.0,26.2141,26.2141,26.1803,26.1972,519272.0
2018-07-27 12:25:00,31.03,31.05,31.02,31.04,358199.0,26.1972,26.2141,26.1888,26.2056,358199.0
2018-07-27 12:30:00,31.05,31.05,31.0,31.01,592465.0,26.2141,26.2141,26.1719,26.1803,592465.0
2018-07-27 12:35:00,31.01,31.02,30.95,30.96,899397.0,26.1803,26.1888,26.1297,26.1381,899397.0
2018-07-27 12:40:00,30.96,30.98,30.95,30.98,448725.0,26.1381,26.155,26.1297,26.155,448725.0
2018-07-27 12:45:00,30.98,30.99,30.92,30.93,458790.0,26.155,26.1634,26.1043,26.1128,458790.0
2018-07-27 12:50:00,30.93,30.94,30.89,30.9,861041.0,26.1128,26.1212,26.079,26.0875,861041.0
2018-07-27 12:55:00,30.91,30.93,30.86,30.88,733570.0,26.0959,26.1128,26.0537,26.0706,733570.0
2018-07-27 13:00:00,30.87,30.87,30.81,30.85,1458525.0,26.0621,26.0621,26.0115,26.0452,1458525.0
2018-07-27 13:05:00,30.84,30.9,30.84,30.86,903930.0,26.0368,26.0875,26.0368,26.0537,903930.0
2018-07-27 13:10:00,30.86,30.87,30.84,30.87,324850.0,26.0537,26.0621,26.0368,26.0621,324850.0
2018-07-27 13:15:00,30.87,30.91,30.83,30.91,489729.0,26.0621,26.0959,26.0284,26.0959,489729.0
2018-07-27 13:20:00,30.91,30.93,30.89,30.92,379212.0,26.0959,26.1128,26.079,26.1043,379212.0
2018-07-27 13:25:00,30.92,30.97,30.91,30.96,381108.0,26.1043,26.1466,26.0959,26.1381,381108.0
2018-07-27 13:30:00,30.96,30.97,30.91,30.93,635194.0,26.1381,26.1466,26.0959,26.1128,635194.0
2018-07-27 13:35:00,30.93,30.97,30.92,30.96,507612.0,26.1128,26.1466,26.1043,26.1381,507612.0
2018-07-27 13:40:00,30.96,30.97,30.93,30.96,302716.0,26.1381,26.1466,26.1128,26.1381,302716.0
2018-07-27 13:45:00,30.97,31.01,30.96,30.99,689707.0,26.1466,26.1803,26.1381,26.1634,689707.0
2018-07-27 13:50:00,31.0,31.04,30.98,31.01,587822.0,26.1719,26.2056,26.155,26.1803,587822.0
2018-07-27 13:55:00,31.01,31.03,31.0,31.03,596308.0,26.1803,26.1972,26.1719,26.1972,596308.0
2018-07-27 14:00:00,31.03,31.05,30.98,30.99,731855.0,26.1972,26.2141,26.155,26.1634,731855.0
2018-07-27 14:05:00,31.0,31.02,30.96,30.98,586582.0,26.1719,26.1888,26.1381,26.155,586582.0
2018-07-27 14:10:00,30.98,31.01,30.98,31.0,254674.0,26.155,26.1803,26.155,26.1719,254674.0
2018-07-27 14:15:00,30.99,31.01,30.97,30.99,417088.0,26.1634,26.1803,26.1466,26.1634,417088.0
2018-07-27 14:20:00,30.99,31.03,30.98,31.02,379665.0,26.1634,26.1972,26.155,26.1888,379665.0
2018-07-27 14:25:00,31.02,31.03,31.0,31.0,339661.0,26.1888,26.1972,26.1719,26.1719,339661.0
2018-07-27 14:30:00,31.0,31.05,30.99,31.04,690374.0,26.1719,26.2141,26.1634,26.2056,690374.0
2018-07-27 14:35:00,31.04,31.05,31.03,31.04,345357.0,26.2056,26.2141,26.1972,26.2056,345357.0
2018-07-27 14:40:00,31.04,31.07,31.03,31.05,1003572.0,26.2056,26.231,26.1972,26.2141,1003572.0
2018-07-27 14:45:00,31.06,31.09,31.05,31.08,1539295.0,26.2225,26.2479,26.2141,26.2394,1539295.0
2018-07-27 14:50:00,31.07,31.1,31.07,31.1,637513.0,26.231,26.2563,26.231,26.2563,637513.0
2018-07-27 14:55:00,31.1,31.1,31.07,31.08,694413.0,26.2563,26.2563,26.231,26.2394,694413.0
2018-07-27 15:00:00,31.08,31.13,31.07,31.12,1352214.0,26.2394,26.2816,26.231,26.2732,1352214.0
2018-07-27 15:05:00,31.13,31.14,31.12,31.13,980606.0,26.2816,26.2901,26.2732,26.2816,980606.0
2018-07-27 15:10:00,31.13,31.13,31.09,31.11,587158.0,26.2816,26.2816,26.2479,26.2647,587158.0
2018-07-27 15:15:00,31.11,31.12,31.08,31.09,388224.0,26.2647,26.2732,26.2394,26.2479,388224.0
2018-07-27 15:20:00,31.09,31.1,31.07,31.07,696251.0,26.2479,26.2563,26.231,26.231,696251.0
2018-07-27 15:25:00,31.07,31.09,31.06,31.07,422688.0,26.231,26.2479,26.2225,26.231,422688.0
2018-07-27 15:30:00,31.08,31.1,31.06,31.09,795995.0,26.2394,26.2563,26.2225,26.2479,795995.0
2018-07-27 15:35:00,31.1,31.11,31.07,31.1,1182922.0,26.2563,26.2647,26.231,26.2563,1182922.0
2018-07-27 15:40:00,31.1,31.11,31.08,31.1,1299346.0,26.2563,26.2647,26.2394,26.2563,1299346.0
2018-07-27 15:45:00,31.09,31.11,31.07,31.08,636354.0,26.2479,26.2647,26.231,26.2394,636354.0
2018-07-27 15:50:00,31.07,31.1,31.06,31.07,693588.0,26.231,26.2563,26.2225,26.231,693588.0
2018-07-27 15:55:00,31.07,31.09,31.04,31.07,2701750.0,26.231,26.2479,26.2056,26.231,2701750.0
2018-07-30 09:30:00,31.14,31.28,31.13,31.27,2031178.0,26.2901,26.4083,26.2816,26.3998,2031178.0
2018-07-30 09:35:00,31.26,31.36,31.26,31.28,2017107.0,26.3914,26.4758,26.3914,26.4083,2017107.0
2018-07-30 09:40:00,31.28,31.32,31.23,31.24,927327.0,26.4083,26.442,26.3661,26.3745,927327.0
2018-07-30 09:45:00,31.24,31.32,31.24,31.31,1425356.0,26.3745,26.442,26.3745,26.4336,1425356.0
2018-07-30 09:50:00,31.32,31.44,31.31,31.41,1695231.0,26.442,26.5434,26.4336,26.518,1695231.0
2018-07-30 09:55:00,31.42,31.45,31.37,31.42,1031500.0,26.5265,26.5518,26.4843,26.5265,1031500.0
2018-07-30 10:00:00,31.42,31.43,31.38,31.39,987510.0,26.5265,26.5349,26.4927,26.5011,987510.0
2018-07-30 10:05:00,31.39,31.42,31.32,31.34,730183.0,26.5011,26.5265,26.442,26.4589,730183.0
2018-07-30 10:10:00,31.33,31.39,31.32,31.35,690386.0,26.4505,26.5011,26.442,26.4674,690386.0
2018-07-30 10:15:00,31.35,31.41,31.32,31.41,905603.0,26.4674,26.518,26.442,26.518,905603.0
2018-07-30 10:20:00,31.41,31.43,31.35,31.39,841655.0,26.518,26.5349,26.4674,26.5011,841655.0
2018-07-30 10:25:00,31.38,31.44,31.38,31.42,1486976.0,26.4927,26.5434,26.4927,26.5265,1486976.0
2018-07-30 10:30:00,31.42,31.43,31.32,31.33,684347.0,26.5265,26.5349,26.442,26.4505,684347.0
2018-07-30 10:35:00,31.32,31.33,31.25,31.28,1298344.0,26.442,26.4505,26.3829,26.4083,1298344.0
2018-07-30 10:40:00,31.29,31.31,31.24,31.3,743357.0,26.4167,26.4336,26.3745,26.4252,743357.0
2018-07-30 10:45:00,31.31,31.32,31.27,31.27,668443.0,26.4336,26.442,26.3998,26.3998,668443.0
2018-07-30 10:50:00,31.28,31.31,31.23,31.24,832895.0,26.4083,26.4336,26.3661,26.3745,832895.0
2018-07-30 10:55:00,31.24,31.29,31.22,31.23,462537.0,26.3745,26.4167,26.3576,26.3661,462537.0
2018-07-30 11:00:00,31.23,31.24,31.21,31.21,746054.0,26.3661,26.3745,26.3492,26.3492,746054.0
2018-07-30 11:05:00,31.22,31.26,31.19,31.24,656426.0,26.3576,26.3914,26.3323,26.3745,656426.0
2018-07-30 11:10:00,31.24,31.29,31.23,31.29,581056.0,26.3745,26.4167,26.3661,26.4167,581056.0
2018-07-30 11:15:00,31.29,31.31,31.23,31.23,709219.0,26.4167,26.4336,26.3661,26.3661,709219.0
2018-07-30 11:20:00,31.24,31.27,31.23,31.26,254108.0,26.3745,26.3998,26.3661,26.3914,254108.0
2018-07-30 11:25:00,31.26,31.27,31.24,31.27,292802.0,26.3914,26.3998,26.3745,26.3998,292802.0
2018-07-30 11:30:00,31.27,31.29,31.23,31.25,323609.0,26.3998,26.4167,26.3661,26.3829,323609.0
2018-07-30 11:35:00,31.25,31.26,31.18,31.21,434892.0,26.3829,26.3914,26.3238,26.3492,434892.0
2018-07-30 11:40:00,31.21,31.24,31.2,31.21,325017.0,26.3492,26.3745,26.3407,26.3492,325017.0
2018-07-30 11:45:00,31.21,31.24,31.2,31.22,313433.0,26.3492,26.3745,26.3407,26.3576,313433.0
2018-07-30 11:50:00,31.22,31.23,31.21,31.21,193866.0,26.3576,26.3661,26.3492,26.3492,193866.0
2018-07-30 11:55:00,31.21,31.27,31.2,31.23,459155.0,26.3492,26.3998,26.3407,26.3661,459155.0
2018-07-30 12:00:00,31.22,31.22,31.18,31.19,381549.0,26.3576,26.3576,26.3238,26.3323,381549.0
2018-07-30 12:05:00,31.19,31.22,31.18,31.21,687696.0,26.3323,26.3576,26.3238,26.3492,687696.0
2018-07-30 12:10:00,31.21,31.23,31.18,31.2,299569.0,26.3492,26.3661,26.3238,26.3407,299569.0
2018-07-30 12:15:00,31.2,31.2,31.18,31.2,281010.0,26.3407,26.3407,26.3238,26.3407,281010.0
2018-07-30 12:20:00,31.19,31.21,31.18,31.2,290187.0,26.3323,26.3492,26.3238,26.3407,290187.0
2018-07-30 12:25:00,31.2,31.21,31.17,31.18,335062.0,26.3407,26.3492,26.3154,26.3238,335062.0
2018-07-30 12:30:00,31.18,31.21,31.17,31.19,365015.0,26.3238,26.3492,26.3154,26.3323,365015.0
2018-07-30 12:35:00,31.2,31.2,31.19,31.2,188860.0,26.3407,26.3407,26.3323,26.3407,188860.0
2018-07-30 12:40:00,31.2,31.22,31.17,31.21,441106.0,26.3407,26.3576,26.3154,26.3492,441106.0
2018-07-30 12:45:00,31.21,31.23,31.21,31.21,380409.0,26.3492,26.3661,26.3492,26.3492,380409.0
2018-07-30 12:50:00,31.21,31.23,31.2,31.23,261194.0,26.3492,26.3661,26.3407,26.3661,261194.0
2018-07-30 12:55:00,31.22,31.27,31.22,31.25,533060.0,26.3576,26.3998,26.3576,26.3829,533060.0
2018-07-30 13:00:00,31.25,31.25,31.22,31.23,276988.0,26.3829,26.3829,26.3576,26.3661,276988.0
2018-07-30 13:05:00,31.22,31.31,31.21,31.3,644358.0,26.3576,26.4336,26.3492,26.4252,644358.0
2018-07-30 13:10:00,31.31,31.34,31.3,31.34,549338.0,26.4336,26.4589,26.4252,26.4589,549338.0
2018-07-30 13:15:00,31.34,31.38,31.34,31.36,422480.0,26.4589,26.4927,26.4589,26.4758,422480.0
2018-07-30 13:20:00,31.35,31.4,31.35,31.4,554297.0,26.4674,26.5096,26.4674,26.5096,554297.0
2018-07-30 13:25:00,31.4,31.43,31.37,31.41,583827.0,26.5096,26.5349,26.4843,26.518,583827.0
2018-07-30 13:30:00,31.4,31.44,31.4,31.43,353359.0,26.5096,26.5434,26.5096,26.5349,353359.0
2018-07-30 13:35:00,31.42,31.43,31.38,31.41,490276.0,26.5265,26.5349,26.4927,26.518,490276.0
2018-07-30 13:40:00,31.4,31.41,31.37,31.38,304865.0,26.5096,26.518,26.4843,26.4927,304865.0
2018-07-30 13:45:00,31.37,31.4,31.36,31.4,436062.0,26.4843,26.5096,26.4758,26.5096,436062.0
2018-07-30 13:50:00,31.4,31.44,31.39,31.43,504457.0,26.5096,26.5434,26.5011,26.5349,504457.0
2018-07-30 13:55:00,31.42,31.45,31.41,31.44,600737.0,26.5265,26.5518,26.518,26.5434,600737.0
2018-07-30 14:00:00,31.44,31.45,31.4,31.42,398735.0,26.5434,26.5518,26.5096,26.5265,398735.0
2018-07-30 14:05:00,31.42,31.45,31.42,31.43,352024.0,26.5265,26.5518,26.5265,26.5349,352024.0
2018-07-30 14:10:00,31.43,31.44,31.41,31.43,505062.0,26.5349,26.5434,26.518,26.5349,505062.0
2018-07-30 14:15:00,31.44,31.45,31.43,31.45,482826.0,26.5434,26.5518,26.5349,26.5518,482826.0
2018-07-30 14:20:00,31.44,31.45,31.41,31.41,837974.0,26.5434,26.5518,26.518,26.518,837974.0
2018-07-30 14:25:00,31.41,31.43,31.4,31.41,205820.0,26.518,26.5349,26.5096,26.518,205820.0
2018-07-30 14:30:00,31.41,31.44,31.4,31.43,339866.0,26.518,26.5434,26.5096,26.5349,339866.0
2018-07-30 14:35:00,31.43,31.45,31.4,31.41,571525.0,26.5349,26.5518,26.5096,26.518,571525.0
2018-07-30 14:40:00,31.4,31.41,31.38,31.38,219509.0,26.5096,26.518,26.4927,26.4927,219509.0
2018-07-30 14:45:00,31.38,31.4,31.37,31.38,308405.0,26.4927,26.5096,26.4843,26.4927,308405.0
2018-07-30 14:50:00,31.38,31.4,31.37,31.37,279107.0,26.4927,26.5096,26.4843,26.4843,279107.0
2018-07-30 14:55:00,31.37,31.39,31.33,31.36,1137659.0,26.4843,26.5011,26.4505,26.4758,1137659.0
2018-07-30 15:00:00,31.36,31.38,31.34,31.36,654170.0,26.4758,26.4927,26.4589,26.4758,654170.0
2018-07-30 15:05:00,31.36,31.37,31.31,31.32,594780.0,26.4758,26.4843,26.4336,26.442,594780.0
2018-07-30 15:10:00,31.33,31.35,31.3,31.33,345250.0,26.4505,26.4674,26.4252,26.4505,345250.0
2018-07-30 15:15:00,31.32,31.33,31.26,31.29,317866.0,26.442,26.4505,26.3914,26.4167,317866.0
2018-07-30 15:20:00,31.29,31.31,31.28,31.28,464848.0,26.4167,26.4336,26.4083,26.4083,464848.0
2018-07-30 15:25:00,31.28,31.31,31.27,31.29,255722.0,26.4083,26.4336,26.3998,26.4167,255722.0
2018-07-30 15:30:00,31.29,31.33,31.26,31.32,1147919.0,26.4167,26.4505,26.3914,26.442,1147919.0
2018-07-30 15:35:00,31.33,31.33,31.3,31.32,352396.0,26.4505,26.4505,26.4252,26.442,352396.0
2018-07-30 15:40:00,31.32,31.32,31.29,31.3,632416.0,26.442,26.442,26.4167,26.4252,632416.0
2018-07-30 15:45:00,31.3,31.31,31.26,31.27,992047.0,26.4252,26.4336,26.3914,26.3998,992047.0
2018-07-30 15:50:00,31.26,31.33,31.26,31.31,1197771.0,26.3914,26.4505,26.3914,26.4336,1197771.0
2018-07-30 15:55:00,31.31,31.35,31.28,31.33,2684727.0,26.4336,26.4674,26.4083,26.4505,2684727.0
2018-07-31 09:30:00,31.35,31.42,31.3,31.38,2319493.0,26.4674,26.5265,26.4252,26.4927,2319493.0
2018-07-31 09:35:00,31.39,31.39,31.2,31.27,1506252.0,26.5011,26.5011,26.3407,26.3998,1506252.0
2018-07-31 09:40:00,31.27,31.29,31.17,31.18,1253321.0,26.3998,26.4167,26.3154,26.3238,1253321.0
2018-07-31 09:45:00,31.18,31.25,31.16,31.23,1124549.0,26.3238,26.3829,26.307,26.3661,1124549.0
2018-07-31 09:50:00,31.23,31.25,31.06,31.07,1802348.0,26.3661,26.3829,26.2225,26.231,1802348.0
2018-07-31 09:55:00,31.07,31.17,31.06,31.12,1383358.0,26.231,26.3154,26.2225,26.2732,1383358.0
2018-07-31 10:00:00,31.12,31.15,31.07,31.07,622651.0,26.2732,26.2985,26.231,26.231,622651.0
2018-07-31 10:05:00,31.07,31.12,31.06,31.1,829903.0,26.231,26.2732,26.2225,26.2563,829903.0
2018-07-31 10:10:00,31.11,31.11,31.02,31.07,1234701.0,26.2647,26.2647,26.1888,26.231,1234701.0
2018-07-31 10:15:00,31.07,31.08,30.98,30.98,1292539.0,26.231,26.2394,26.155,26.155,1292539.0
2018-07-31 10:20:00,30.99,31.0,30.92,30.94,1123044.0,26.1634,26.1719,26.1043,26.1212,1123044.0
2018-07-31 10:25:00,30.94,30.97,30.91,30.97,996900.0,26.1212,26.1466,26.0959,26.1466,996900.0
2018-07-31 10:30:00,30.96,30.97,30.92,30.93,738238.0,26.1381,26.1466,26.1043,26.1128,738238.0
2018-07-31 10:35:00,30.93,30.94,30.92,30.94,657872.0,26.1128,26.1212,26.1043,26.1212,657872.0
2018-07-31 10:40:00,30.94,30.94,30.85,30.88,1000930.0,26.1212,26.1212,26.0452,26.0706,1000930.0
2018-07-31 10:45:00,30.89,30.9,30.84,30.85,1126641.0,26.079,26.0875,26.0368,26.0452,1126641.0
2018-07-31 10:50:00,30.85,30.9,30.82,30.9,832799.0,26.0452,26.0875,26.0199,26.0875,832799.0
2018-07-31 10:55:00,30.89,30.93,30.88,30.91,592773.0,26.079,26.1128,26.0706,26.0959,592773.0
2018-07-31 11:00:00,30.91,31.0,30.9,30.99,747672.0,26.0959,26.1719,26.0875,26.1634,747672.0
2018-07-31 11:05:00,30.99,31.0,30.94,30.95,709627.0,26.1634,26.1719,26.1212,26.1297,709627.0
2018-07-31 11:10:00,30.96,31.02,30.95,31.01,582227.0,26.1381,26.1888,26.1297,26.1803,582227.0
2018-07-31 11:15:00,31.02,31.02,30.97,31.0,676583.0,26.1888,26.1888,26.1466,26.1719,676583.0
2018-07-31 11:20:00,30.99,31.01,30.97,30.99,352670.0,26.1634,26.1803,26.1466,26.1634,352670.0
2018-07-31 11:25:00,30.98,30.99,30.92,30.94,350393.0,26.155,26.1634,26.1043,26.1212,350393.0
2018-07-31 11:30:00,30.93,30.95,30.92,30.93,169856.0,26.1128,26.1297,26.1043,26.1128,169856.0
2018-07-31 11:35:00,30.93,31.0,30.93,30.98,752550.0,26.1128,26.1719,26.1128,26.155,752550.0
2018-07-31 11:40:00,30.99,31.05,30.97,31.04,403255.0,26.1634,26.2141,26.1466,26.2056,403255.0
2018-07-31 11:45:00,31.05,31.11,31.04,31.11,889122.0,26.2141,26.2647,26.2056,26.2647,889122.0
2018-07-31 11:50:00,31.11,31.13,31.07,31.11,894696.0,26.2647,26.2816,26.231,26.2647,894696.0
2018-07-31 11:55:00,31.11,31.14,31.08,31.14,363727.0,26.2647,26.2901,26.2394,26.2901,363727.0
2018-07-31 12:00:00,31.14,31.14,31.08,31.09,365846.0,26.2901,26.2901,26.2394,26.2479,365846.0
2018-07-31 12:05:00,31.1,31.1,31.07,31.07,476442.0,26.2563,26.2563,26.231,26.231,476442.0
2018-07-31 12:10:00,31.07,31.11,31.06,31.09,561711.0,26.231,26.2647,26.2225,26.2479,561711.0
2018-07-31 12:15:00,31.08,31.12,31.06,31.12,450388.0,26.2394,26.2732,26.2225,26.2732,450388.0
2018-07-31 12:20:00,31.12,31.15,31.11,31.15,380313.0,26.2732,26.2985,26.2647,26.2985,380313.0
2018-07-31 12:25:00,31.15,31.17,31.14,31.15,325483.0,26.2985,26.3154,26.2901,26.2985,325483.0
2018-07-31 12:30:00,31.15,31.15,31.09,31.1,394950.0,26.2985,26.2985,26.2479,26.2563,394950.0
2018-07-31 12:35:00,31.1,31.13,31.09,31.12,260140.0,26.2563,26.2816,26.2479,26.2732,260140.0
2018-07-31 12:40:00,31.12,31.12,31.06,31.07,246997.0,26.2732,26.2732,26.2225,26.231,246997.0
2018-07-31 12:45:00,31.06,31.07,31.03,31.04,521714.0,26.2225,26.231,26.1972,26.2056,521714.0
2018-07-31 12:50:00,31.05,31.05,31.03,31.04,302602.0,26.2141,26.2141,26.1972,26.2056,302602.0
2018-07-31 12:55:00,31.03,31.06,31.03,31.05,276709.0,26.1972,26.2225,26.1972,26.2141,276709.0
2018-07-31 13:00:00,31.05,31.06,31.01,31.01,238931.0,26.2141,26.2225,26.1803,26.1803,238931.0
2018-07-31 13:05:00,31.02,31.06,31.01,31.05,292605.0,26.1888,26.2225,26.1803,26.2141,292605.0
2018-07-31 13:10:00,31.05,31.06,31.02,31.02,344219.0,26.2141,26.2225,26.1888,26.1888,344219.0
2018-07-31 13:15:00,31.02,31.05,31.0,31.04,177886.0,26.1888,26.2141,26.1719,26.2056,177886.0
2018-07-31 13:20:00,31.04,31.08,31.04,31.07,386606.0,26.2056,26.2394,26.2056,26.231,386606.0
2018-07-31 13:25:00,31.07,31.07,31.04,31.06,214877.0,26.231,26.231,26.2056,26.2225,214877.0
2018-07-31 13:30:00,31.06,31.13,31.05,31.11,423187.0,26.2225,26.2816,26.2141,26.2647,423187.0
2018-07-31 13:35:00,31.11,31.15,31.11,31.12,356408.0,26.2647,26.2985,26.2647,26.2732,356408.0
2018-07-31 13:40:00,31.12,31.12,31.08,31.1,191525.0,26.2732,26.2732,26.2394,26.2563,191525.0
2018-07-31 13:45:00,31.1,31.1,31.07,31.09,199250.0,26.2563,26.2563,26.231,26.2479,199250.0
2018-07-31 13:50:00,31.08,31.09,31.05,31.07,340188.0,26.2394,26.2479,26.2141,26.231,340188.0
2018-07-31 13:55:00,31.07,31.08,31.05,31.07,233631.0,26.231,26.2394,26.2141,26.231,233631.0
2018-07-31 14:00:00,31.07,31.07,31.02,31.03,376399.0,26.231,26.231,26.1888,26.1972,376399.0
2018-07-31 14:05:00,31.02,31.03,31.0,31.01,477319.0,26.1888,26.1972,26.1719,26.1803,477319.0
2018-07-31 14:10:00,31.02,31.02,31.0,31.02,176895.0,26.1888,26.1888,26.1719,26.1888,176895.0
2018-07-31 14:15:00,31.01,31.04,31.01,31.03,436201.0,26.1803,26.2056,26.1803,26.1972,436201.0
2018-07-31 14:20:00,31.03,31.03,30.99,30.99,397882.0,26.1972,26.1972,26.1634,26.1634,397882.0
2018-07-31 14:25:00,30.99,31.03,30.97,31.03,597687.0,26.1634,26.1972,26.1466,26.1972,597687.0
2018-07-31 14:30:00,31.03,31.05,31.02,31.03,479822.0,26.1972,26.2141,26.1888,26.1972,479822.0
2018-07-31 14:35:00,31.03,31.06,31.02,31.04,234659.0,26.1972,26.2225,26.1888,26.2056,234659.0
2018-07-31 14:40:00,31.04,31.04,31.0,31.03,389593.0,26.2056,26.2056,26.1719,26.1972,389593.0
2018-07-31 14:45:00,31.02,31.04,31.02,31.03,168681.0,26.1888,26.2056,26.1888,26.1972,168681.0
2018-07-31 14:50:00,31.03,31.04,31.01,31.01,482017.0,26.1972,26.2056,26.1803,26.1803,482017.0
2018-07-31 14:55:00,31.01,31.02,30.97,30.97,323194.0,26.1803,26.1888,26.1466,26.1466,323194.0
2018-07-31 15:00:00,30.97,30.98,30.95,30.96,379920.0,26.1466,26.155,26.1297,26.1381,379920.0
2018-07-31 15:05:00,30.96,30.97,30.94,30.96,387923.0,26.1381,26.1466,26.1212,26.1381,387923.0
2018-07-31 15:10:00,30.96,30.97,30.95,30.96,454177.0,26.1381,26.1466,26.1297,26.1381,454177.0
2018-07-31 15:15:00,30.95,30.96,30.94,30.94,261333.0,26.1297,26.1381,26.1212,26.1212,261333.0
2018-07-31 15:20:00,30.94,30.97,30.94,30.96,454031.0,26.1212,26.1466,26.1212,26.1381,454031.0
2018-07-31 15:25:00,30.96,30.96,30.92,30.92,514674.0,26.1381,26.1381,26.1043,26.1043,514674.0
2018-07-31 15:30:00,30.93,30.94,30.9,30.91,1048042.0,26.1128,26.1212,26.0875,26.0959,1048042.0
2018-07-31 15:35:00,30.91,30.95,30.9,30.92,850711.0,26.0959,26.1297,26.0875,26.1043,850711.0
2018-07-31 15:40:00,30.92,30.93,30.88,30.9,1291837.0,26.1043,26.1128,26.0706,26.0875,1291837.0
2018-07-31 15:45:00,30.9,30.94,30.85,30.88,1574530.0,26.0875,26.1212,26.0452,26.0706,1574530.0
2018-07-31 15:50:00,30.88,30.91,30.86,30.91,2121511.0,26.0706,26.0959,26.0537,26.0959,2121511.0
2018-07-31 15:55:00,30.91,30.93,30.88,30.88,3624127.0,26.0959,26.1128,26.0706,26.0706,3624127.0
2018-08-01 09:30:00,31.22,31.44,31.2,31.43,3271668.0,26.3576,26.5434,26.3407,26.5349,3271668.0
2018-08-01 09:35:00,31.42,31.44,31.32,31.39,1838042.0,26.5265,26.5434,26.442,26.5011,1838042.0
2018-08-01 09:40:00,31.39,31.45,31.38,31.44,2469680.0,26.5011,26.5518,26.4927,26.5434,2469680.0
2018-08-01 09:45:00,31.43,31.55,31.43,31.53,4213323.0,26.5349,26.6362,26.5349,26.6193,4213323.0
2018-08-01 09:50:00,31.52,31.54,31.5,31.53,1609864.0,26.6109,26.6278,26.594,26.6193,1609864.0
2018-08-01 09:55:00,31.52,31.55,31.39,31.46,2016232.0,26.6109,26.6362,26.5011,26.5602,2016232.0
2018-08-01 10:00:00,31.46,31.5,31.42,31.47,1482912.0,26.5602,26.594,26.5265,26.5687,1482912.0
2018-08-01 10:05:00,31.46,31.49,31.45,31.46,1383888.0,26.5602,26.5856,26.5518,26.5602,1383888.0
2018-08-01 10:10:00,31.46,31.48,31.41,31.43,810012.0,26.5602,26.5771,26.518,26.5349,810012.0
2018-08-01 10:15:00,31.43,31.46,31.41,31.46,1006141.0,26.5349,26.5602,26.518,26.5602,1006141.0
2018-08-01 10:20:00,31.46,31.5,31.44,31.49,1145671.0,26.5602,26.594,26.5434,26.5856,1145671.0
2018-08-01 10:25:00,31.49,31.52,31.47,31.49,1304776.0,26.5856,26.6109,26.5687,26.5856,1304776.0
2018-08-01 10:30:00,31.48,31.51,31.43,31.44,870370.0,26.5771,26.6024,26.5349,26.5434,870370.0
2018-08-01 10:35:00,31.44,31.46,31.4,31.46,602774.0,26.5434,26.5602,26.5096,26.5602,602774.0
2018-08-01 10:40:00,31.46,31.5,31.44,31.49,614223.0,26.5602,26.594,26.5434,26.5856,614223.0
2018-08-01 10:45:00,31.5,31.5,31.44,31.5,845710.0,26.594,26.594,26.5434,26.594,845710.0
2018-08-01 10:50:00,31.5,31.54,31.49,31.52,1197077.0,26.594,26.6278,26.5856,26.6109,1197077.0
2018-08-01 10:55:00,31.53,31.53,31.46,31.49,554760.0,26.6193,26.6193,26.5602,26.5856,554760.0
2018-08-01 11:00:00,31.49,31.5,31.47,31.49,467899.0,26.5856,26.594,26.5687,26.5856,467899.0
2018-08-01 11:05:00,31.49,31.49,31.45,31.49,745127.0,26.5856,26.5856,26.5518,26.5856,745127.0
2018-08-01 11:10:00,31.49,31.49,31.45,31.45,638962.0,26.5856,26.5856,26.5518,26.5518,638962.0
2018-08-01 11:15:00,31.46,31.47,31.42,31.43,492689.0,26.5602,26.5687,26.5265,26.5349,492689.0
2018-08-01 11:20:00,31.42,31.43,31.36,31.37,907908.0,26.5265,26.5349,26.4758,26.4843,907908.0
2018-08-01 11:25:00,31.37,31.37,31.31,31.33,878888.0,26.4843,26.4843,26.4336,26.4505,878888.0
2018-08-01 11:30:00,31.33,31.33,31.2,31.21,874117.0,26.4505,26.4505,26.3407,26.3492,874117.0
2018-08-01 11:35:00,31.22,31.31,31.2,31.28,817207.0,26.3576,26.4336,26.3407,26.4083,817207.0
2018-08-01 11:40:00,31.28,31.29,31.26,31.27,419789.0,26.4083,26.4167,26.3914,26.3998,419789.0
2018-08-01 11:45:00,31.26,31.33,31.26,31.3,574179.0,26.3914,26.4505,26.3914,26.4252,574179.0
2018-08-01 11:50:00,31.31,31.32,31.28,31.32,393511.0,26.4336,26.442,26.4083,26.442,393511.0
2018-08-01 11:55:00,31.32,31.34,31.29,31.3,319047.0,26.442,26.4589,26.4167,26.4252,319047.0
2018-08-01 12:00:00,31.31,31.31,31.24,31.25,541322.0,26.4336,26.4336,26.3745,26.3829,541322.0
2018-08-01 12:05:00,31.25,31.25,31.2,31.24,707208.0,26.3829,26.3829,26.3407,26.3745,707208.0
2018-08-01 12:10:00,31.25,31.3,31.24,31.29,622443.0,26.3829,26.4252,26.3745,26.4167,622443.0
2018-08-01 12:15:00,31.29,31.3,31.24,31.25,412217.0,26.4167,26.4252,26.3745,26.3829,412217.0
2018-08-01 12:20:00,31.25,31.25,31.2,31.21,682523.0,26.3829,26.3829,26.3407,26.3492,682523.0
2018-08-01 12:25:00,31.21,31.23,31.18,31.22,405153.0,26.3492,26.3661,26.3238,26.3576,405153.0
2018-08-01 12:30:00,31.22,31.23,31.19,31.22,289558.0,26.3576,26.3661,26.3323,26.3576,289558.0
2018-08-01 12:35:00,31.23,31.23,31.19,31.2,476084.0,26.3661,26.3661,26.3323,26.3407,476084.0
2018-08-01 12:40:00,31.2,31.24,31.17,31.24,327681.0,26.3407,26.3745,26.3154,26.3745,327681.0
2018-08-01 12:45:00,31.24,31.27,31.22,31.27,317832.0,26.3745,26.3998,26.3576,26.3998,317832.0
2018-08-01 12:50:00,31.27,31.3,31.26,31.28,393602.0,26.3998,26.4252,26.3914,26.4083,393602.0
2018-08-01 12:55:00,31.29,31.29,31.25,31.26,279607.0,26.4167,26.4167,26.3829,26.3914,279607.0
2018-08-01 13:00:00,31.26,31.27,31.25,31.26,248148.0,26.3914,26.3998,26.3829,26.3914,248148.0
2018-08-01 13:05:00,31.26,31.3,31.25,31.3,510523.0,26.3914,26.4252,26.3829,26.4252,510523.0
2018-08-01 13:10:00,31.29,31.32,31.28,31.29,484972.0,26.4167,26.442,26.4083,26.4167,484972.0
2018-08-01 13:15:00,31.28,31.3,31.27,31.29,444674.0,26.4083,26.4252,26.3998,26.4167,444674.0
2018-08-01 13:20:00,31.29,31.31,31.28,31.3,323236.0,26.4167,26.4336,26.4083,26.4252,323236.0
2018-08-01 13:25:00,31.3,31.3,31.23,31.23,463649.0,26.4252,26.4252,26.3661,26.3661,463649.0
2018-08-01 13:30:00,31.24,31.29,31.23,31.27,452127.0,26.3745,26.4167,26.3661,26.3998,452127.0
2018-08-01 13:35:00,31.27,31.28,31.26,31.27,407015.0,26.3998,26.4083,26.3914,26.3998,407015.0
2018-08-01 13:40:00,31.27,31.27,31.25,31.25,306712.0,26.3998,26.3998,26.3829,26.3829,306712.0
2018-08-01 13:45:00,31.26,31.26,31.22,31.22,273387.0,26.3914,26.3914,26.3576,26.3576,273387.0
2018-08-01 13:50:00,31.23,31.27,31.22,31.27,367632.0,26.3661,26.3998,26.3576,26.3998,367632.0
2018-08-01 13:55:00,31.27,31.29,31.21,31.29,634318.0,26.3998,26.4167,26.3492,26.4167,634318.0
2018-08-01 14:00:00,31.28,31.35,31.23,31.26,1160097.0,26.4083,26.4674,26.3661,26.3914,1160097.0
2018-08-01 14:05:00,31.26,31.28,31.22,31.24,481924.0,26.3914,26.4083,26.3576,26.3745,481924.0
2018-08-01 14:10:00,31.24,31.26,31.2,31.26,404773.0,26.3745,26.3914,26.3407,26.3914,404773.0
2018-08-01 14:15:00,31.26,31.32,31.25,31.3,719505.0,26.3914,26.442,26.3829,26.4252,719505.0
2018-08-01 14:20:00,31.3,31.39,31.29,31.38,1574583.0,26.4252,26.5011,26.4167,26.4927,1574583.0
2018-08-01 14:25:00,31.38,31.4,31.36,31.38,698582.0,26.4927,26.5096,26.4758,26.4927,698582.0
2018-08-01 14:30:00,31.38,31.38,31.36,31.37,257784.0,26.4927,26.4927,26.4758,26.4843,257784.0
2018-08-01 14:35:00,31.37,31.38,31.35,31.38,410901.0,26.4843,26.4927,26.4674,26.4927,410901.0
2018-08-01 14:40:00,31.38,31.39,31.34,31.34,293825.0,26.4927,26.5011,26.4589,26.4589,293825.0
2018-08-01 14:45:00,31.35,31.39,31.34,31.39,546737.0,26.4674,26.5011,26.4589,26.5011,546737.0
2018-08-01 14:50:00,31.39,31.4,31.38,31.39,466487.0,26.5011,26.5096,26.4927,26.5011,466487.0
2018-08-01 14:55:00,31.39,31.42,31.37,31.42,644099.0,26.5011,26.5265,26.4843,26.5265,644099.0
2018-08-01 15:00:00,31.42,31.43,31.4,31.42,721044.0,26.5265,26.5349,26.5096,26.5265,721044.0
2018-08-01 15:05:00,31.42,31.42,31.4,31.41,590188.0,26.5265,26.5265,26.5096,26.518,590188.0
2018-08-01 15:10:00,31.41,31.41,31.38,31.41,767845.0,26.518,26.518,26.4927,26.518,767845.0
2018-08-01 15:15:00,31.41,31.42,31.36,31.39,530534.0,26.518,26.5265,26.4758,26.5011,530534.0
2018-08-01 15:20:00,31.39,31.41,31.38,31.4,588563.0,26.5011,26.518,26.4927,26.5096,588563.0
2018-08-01 15:25:00,31.4,31.41,31.36,31.39,912101.0,26.5096,26.518,26.4758,26.5011,912101.0
2018-08-01 15:30:00,31.39,31.42,31.39,31.4,530271.0,26.5011,26.5265,26.5011,26.5096,530271.0
2018-08-01 15:35:00,31.41,31.41,31.35,31.38,1071095.0,26.518,26.518,26.4674,26.4927,1071095.0
2018-08-01 15:40:00,31.38,31.39,31.33,31.35,1195722.0,26.4927,26.5011,26.4505,26.4674,1195722.0
2018-08-01 15:45:00,31.35,31.36,31.3,31.3,711795.0,26.4674,26.4758,26.4252,26.4252,711795.0
2018-08-01 15:50:00,31.3,31.32,31.27,31.27,837105.0,26.4252,26.442,26.3998,26.3998,837105.0
2018-08-01 15:55:00,31.28,31.28,31.21,31.26,1872151.0,26.4083,26.4083,26.3492,26.3914,1872151.0
2018-08-02 09:30:00,30.98,31.02,30.87,30.96,2078516.0,26.155,26.1888,26.0621,26.1381,2078516.0
2018-08-02 09:35:00,30.95,31.05,30.87,31.04,1210892.0,26.1297,26.2141,26.0621,26.2056,1210892.0
2018-08-02 09:40:00,31.04,31.18,31.03,31.13,1189466.0,26.2056,26.3238,26.1972,26.2816,1189466.0
2018-08-02 09:45:00,31.13,31.16,31.05,31.1,837164.0,26.2816,26.307,26.2141,26.2563,837164.0
2018-08-02 09:50:00,31.11,31.17,31.08,31.11,638930.0,26.2647,26.3154,26.2394,26.2647,638930.0
2018-08-02 09:55:00,31.12,31.19,31.1,31.18,507656.0,26.2732,26.3323,26.2563,26.3238,507656.0
2018-08-02 10:00:00,31.18,31.23,31.16,31.19,846482.0,26.3238,26.3661,26.307,26.3323,846482.0
2018-08-02 10:05:00,31.18,31.22,31.12,31.16,760718.0,26.3238,26.3576,26.2732,26.307,760718.0
2018-08-02 10:10:00,31.16,31.18,31.12,31.13,433024.0,26.307,26.3238,26.2732,26.2816,433024.0
2018-08-02 10:15:00,31.13,31.15,31.08,31.14,982341.0,26.2816,26.2985,26.2394,26.2901,982341.0
2018-08-02 10:20:00,31.14,31.19,31.13,31.18,985831.0,26.2901,26.3323,26.2816,26.3238,985831.0
2018-08-02 10:25:00,31.19,31.2,31.16,31.18,591856.0,26.3323,26.3407,26.307,26.3238,591856.0
2018-08-02 10:30:00,31.19,31.21,31.13,31.17,746308.0,26.3323,26.3492,26.2816,26.3154,746308.0
2018-08-02 10:35:00,31.18,31.21,31.17,31.2,758948.0,26.3238,26.3492,26.3154,26.3407,758948.0
2018-08-02 10:40:00,31.19,31.21,31.1,31.12,590294.0,26.3323,26.3492,26.2563,26.2732,590294.0
2018-08-02 10:45:00,31.12,31.12,31.02,31.05,903088.0,26.2732,26.2732,26.1888,26.2141,903088.0
2018-08-02 10:50:00,31.06,31.07,31.04,31.04,469463.0,26.2225,26.231,26.2056,26.2056,469463.0
2018-08-02 10:55:00,31.04,31.05,31.0,31.03,414553.0,26.2056,26.2141,26.1719,26.1972,414553.0
2018-08-02 11:00:00,31.04,31.08,31.03,31.06,494422.0,26.2056,26.2394,26.1972,26.2225,494422.0
2018-08-02 11:05:00,31.07,31.12,31.05,31.1,696785.0,26.231,26.2732,26.2141,26.2563,696785.0
2018-08-02 11:10:00,31.1,31.13,31.07,31.1,602726.0,26.2563,26.2816,26.231,26.2563,602726.0
2018-08-02 11:15:00,31.11,31.11,31.05,31.05,338123.0,26.2647,26.2647,26.2141,26.2141,338123.0
2018-08-02 11:20:00,31.05,31.07,31.02,31.04,499356.0,26.2141,26.231,26.1888,26.2056,499356.0
2018-08-02 11:25:00,31.05,31.05,31.0,31.02,437463.0,26.2141,26.2141,26.1719,26.1888,437463.0
2018-08-02 11:30:00,31.02,31.03,30.98,31.03,602830.0,26.1888,26.1972,26.155,26.1972,602830.0
2018-08-02 11:35:00,31.03,31.07,31.02,31.07,418649.0,26.1972,26.231,26.1888,26.231,418649.0
2018-08-02 11:40:00,31.07,31.09,31.03,31.07,384753.0,26.231,26.2479,26.1972,26.231,384753.0
2018-08-02 11:45:00,31.07,31.11,31.04,31.1,563938.0,26.231,26.2647,26.2056,26.2563,563938.0
2018-08-02 11:50:00,31.1,31.12,31.02,31.05,712934.0,26.2563,26.2732,26.1888,26.2141,712934.0
2018-08-02 11:55:00,31.05,31.07,31.02,31.05,247831.0,26.2141,26.231,26.1888,26.2141,247831.0
2018-08-02 12:00:00,31.06,31.1,31.03,31.1,252349.0,26.2225,26.2563,26.1972,26.2563,252349.0
2018-08-02 12:05:00,31.1,31.15,31.1,31.12,486534.0,26.2563,26.2985,26.2563,26.2732,486534.0
2018-08-02 12:10:00,31.13,31.15,31.11,31.13,304874.0,26.2816,26.2985,26.2647,26.2816,304874.0
2018-08-02 12:15:00,31.12,31.15,31.1,31.15,296308.0,26.2732,26.2985,26.2563,26.2985,296308.0
2018-08-02 12:20:00,31.15,31.16,31.12,31.12,305327.0,26.2985,26.307,26.2732,26.2732,305327.0
2018-08-02 12:25:00,31.13,31.17,31.12,31.16,228240.0,26.2816,26.3154,26.2732,26.307,228240.0
2018-08-02 12:30:00,31.16,31.17,31.1,31.14,408641.0,26.307,26.3154,26.2563,26.2901,408641.0
2018-08-02 12:35:00,31.14,31.15,31.13,31.15,174782.0,26.2901,26.2985,26.2816,26.2985,174782.0
2018-08-02 12:40:00,31.15,31.18,31.13,31.13,297769.0,26.2985,26.3238,26.2816,26.2816,297769.0
2018-08-02 12:45:00,31.14,31.17,31.13,31.15,226159.0,26.2901,26.3154,26.2816,26.2985,226159.0
2018-08-02 12:50:00,31.15,31.16,31.14,31.15,258846.0,26.2985,26.307,26.2901,26.2985,258846.0
2018-08-02 12:55:00,31.15,31.16,31.12,31.12,176652.0,26.2985,26.307,26.2732,26.2732,176652.0
2018-08-02 13:00:00,31.13,31.13,31.08,31.08,288582.0,26.2816,26.2816,26.2394,26.2394,288582.0
2018-08-02 13:05:00,31.08,31.11,31.06,31.1,314143.0,26.2394,26.2647,26.2225,26.2563,314143.0
2018-08-02 13:10:00,31.09,31.12,31.08,31.09,423849.0,26.2479,26.2732,26.2394,26.2479,423849.0
2018-08-02 13:15:00,31.09,31.15,31.08,31.13,320324.0,26.2479,26.2985,26.2394,26.2816,320324.0
2018-08-02 13:20:00,31.13,31.15,31.11,31.13,314741.0,26.2816,26.2985,26.2647,26.2816,314741.0
2018-08-02 13:25:00,31.13,31.14,31.12,31.14,127002.0,26.2816,26.2901,26.2732,26.2901,127002.0
2018-08-02 13:30:00,31.14,31.2,31.13,31.19,433722.0,26.2901,26.3407,26.2816,26.3323,433722.0
2018-08-02 13:35:00,31.19,31.2,31.17,31.18,373453.0,26.3323,26.3407,26.3154,26.3238,373453.0
2018-08-02 13:40:00,31.18,31.19,31.17,31.17,173926.0,26.3238,26.3323,26.3154,26.3154,173926.0
2018-08-02 13:45:00,31.17,31.2,31.17,31.19,232971.0,26.3154,26.3407,26.3154,26.3323,232971.0
2018-08-02 13:50:00,31.19,31.2,31.16,31.17,236838.0,26.3323,26.3407,26.307,26.3154,236838.0
2018-08-02 13:55:00,31.17,31.2,31.17,31.19,265534.0,26.3154,26.3407,26.3154,26.3323,265534.0
2018-08-02 14:00:00,31.19,31.22,31.18,31.2,377092.0,26.3323,26.3576,26.3238,26.3407,377092.0
2018-08-02 14:05:00,31.21,31.21,31.18,31.19,263473.0,26.3492,26.3492,26.3238,26.3323,263473.0
2018-08-02 14:10:00,31.2,31.2,31.18,31.2,254916.0,26.3407,26.3407,26.3238,26.3407,254916.0
2018-08-02 14:15:00,31.2,31.22,31.17,31.18,254763.0,26.3407,26.3576,26.3154,26.3238,254763.0
2018-08-02 14:20:00,31.17,31.19,31.15,31.16,359951.0,26.3154,26.3323,26.2985,26.307,359951.0
2018-08-02 14:25:00,31.15,31.17,31.15,31.17,327327.0,26.2985,26.3154,26.2985,26.3154,327327.0
2018-08-02 14:30:00,31.17,31.2,31.16,31.2,423219.0,26.3154,26.3407,26.307,26.3407,423219.0
2018-08-02 14:35:00,31.19,31.23,31.19,31.23,234278.0,26.3323,26.3661,26.3323,26.3661,234278.0
2018-08-02 14:40:00,31.22,31.25,31.21,31.21,386707.0,26.3576,26.3829,26.3492,26.3492,386707.0
2018-08-02 14:45:00,31.21,31.22,31.19,31.21,269497.0,26.3492,26.3576,26.3323,26.3492,269497.0
2018-08-02 14:50:00,31.21,31.24,31.2,31.24,217885.0,26.3492,26.3745,26.3407,26.3745,217885.0
2018-08-02 14:55:00,31.24,31.3,31.24,31.3,525581.0,26.3745,26.4252,26.3745,26.4252,525581.0
2018-08-02 15:00:00,31.3,31.31,31.27,31.3,562174.0,26.4252,26.4336,26.3998,26.4252,562174.0
2018-08-02 15:05:00,31.31,31.31,31.26,31.27,614464.0,26.4336,26.4336,26.3914,26.3998,614464.0
2018-08-02 15:10:00,31.27,31.29,31.25,31.29,438241.0,26.3998,26.4167,26.3829,26.4167,438241.0
2018-08-02 15:15:00,31.29,31.31,31.26,31.28,1043985.0,26.4167,26.4336,26.3914,26.4083,1043985.0
2018-08-02 15:20:00,31.29,31.29,31.25,31.27,520065.0,26.4167,26.4167,26.3829,26.3998,520065.0
2018-08-02 15:25:00,31.27,31.28,31.24,31.28,601709.0,26.3998,26.4083,26.3745,26.4083,601709.0
2018-08-02 15:30:00,31.28,31.28,31.25,31.28,551383.0,26.4083,26.4083,26.3829,26.4083,551383.0
2018-08-02 15:35:00,31.28,31.29,31.27,31.29,484679.0,26.4083,26.4167,26.3998,26.4167,484679.0
2018-08-02 15:40:00,31.29,31.3,31.27,31.29,718003.0,26.4167,26.4252,26.3998,26.4167,718003.0
2018-08-02 15:45:00,31.29,31.31,31.28,31.3,723581.0,26.4167,26.4336,26.4083,26.4252,723581.0
2018-08-02 15:50:00,31.3,31.3,31.22,31.24,948957.0,26.4252,26.4252,26.3576,26.3745,948957.0
2018-08-02 15:55:00,31.24,31.29,31.23,31.28,2124326.0,26.3745,26.4167,26.3661,26.4083,2124326.0
2018-08-03 09:30:00,31.18,31.32,31.16,31.28,1087035.0,26.3238,26.442,26.307,26.4083,1087035.0
2018-08-03 09:35:00,31.29,31.37,31.26,31.36,1059348.0,26.4167,26.4843,26.3914,26.4758,1059348.0
2018-08-03 09:40:00,31.37,31.38,31.32,31.36,638262.0,26.4843,26.4927,26.442,26.4758,638262.0
2018-08-03 09:45:00,31.37,31.37,31.27,31.33,724100.0,26.4843,26.4843,26.3998,26.4505,724100.0
2018-08-03 09:50:00,31.33,31.33,31.28,31.32,790677.0,26.4505,26.4505,26.4083,26.442,790677.0
2018-08-03 09:55:00,31.33,31.38,31.29,31.33,817245.0,26.4505,26.4927,26.4167,26.4505,817245.0
2018-08-03 10:00:00,31.32,31.34,31.27,31.32,653969.0,26.442,26.4589,26.3998,26.442,653969.0
2018-08-03 10:05:00,31.31,31.36,31.3,31.31,594976.0,26.4336,26.4758,26.4252,26.4336,594976.0
2018-08-03 10:10:00,31.32,31.33,31.29,31.32,336059.0,26.442,26.4505,26.4167,26.442,336059.0
2018-08-03 10:15:00,31.32,31.37,31.31,31.37,539372.0,26.442,26.4843,26.4336,26.4843,539372.0
2018-08-03 10:20:00,31.37,31.38,31.33,31.34,350199.0,26.4843,26.4927,26.4505,26.4589,350199.0
2018-08-03 10:25:00,31.34,31.39,31.34,31.38,454336.0,26.4589,26.5011,26.4589,26.4927,454336.0
2018-08-03 10:30:00,31.37,31.38,31.32,31.34,305698.0,26.4843,26.4927,26.442,26.4589,305698.0
2018-08-03 10:35:00,31.34,31.36,31.32,31.34,303735.0,26.4589,26.4758,26.442,26.4589,303735.0
2018-08-03 10:40:00,31.35,31.37,31.34,31.35,307687.0,26.4674,26.4843,26.4589,26.4674,307687.0
2018-08-03 10:45:00,31.35,31.36,31.31,31.32,479269.0,26.4674,26.4758,26.4336,26.442,479269.0
2018-08-03 10:50:00,31.32,31.33,31.27,31.29,564664.0,26.442,26.4505,26.3998,26.4167,564664.0
2018-08-03 10:55:00,31.3,31.31,31.26,31.27,679122.0,26.4252,26.4336,26.3914,26.3998,679122.0
2018-08-03 11:00:00,31.28,31.31,31.24,31.29,862602.0,26.4083,26.4336,26.3745,26.4167,862602.0
2018-08-03 11:05:00,31.28,31.33,31.28,31.32,502876.0,26.4083,26.4505,26.4083,26.442,502876.0
2018-08-03 11:10:00,31.32,31.34,31.32,31.33,703774.0,26.442,26.4589,26.442,26.4505,703774.0
2018-08-03 11:15:00,31.33,31.34,31.26,31.29,683524.0,26.4505,26.4589,26.3914,26.4167,683524.0
2018-08-03 11:20:00,31.29,31.33,31.28,31.28,348423.0,26.4167,26.4505,26.4083,26.4083,348423.0
2018-08-03 11:25:00,31.28,31.29,31.28,31.28,172064.0,26.4083,26.4167,26.4083,26.4083,172064.0
2018-08-03 11:30:00,31.29,31.33,31.27,31.33,587581.0,26.4167,26.4505,26.3998,26.4505,587581.0
2018-08-03 11:35:00,31.32,31.34,31.3,31.31,401973.0,26.442,26.4589,26.4252,26.4336,401973.0
2018-08-03 11:40:00,31.3,31.33,31.29,31.33,230949.0,26.4252,26.4505,26.4167,26.4505,230949.0
2018-08-03 11:45:00,31.33,31.34,31.32,31.34,346355.0,26.4505,26.4589,26.442,26.4589,346355.0
2018-08-03 11:50:00,31.34,31.37,31.33,31.37,572556.0,26.4589,26.4843,26.4505,26.4843,572556.0
2018-08-03 11:55:00,31.36,31.37,31.33,31.37,482239.0,26.4758,26.4843,26.4505,26.4843,482239.0
2018-08-03 12:00:00,31.37,31.4,31.35,31.39,558037.0,26.4843,26.5096,26.4674,26.5011,558037.0
2018-08-03 12:05:00,31.39,31.45,31.39,31.43,1052597.0,26.5011,26.5518,26.5011,26.5349,1052597.0
2018-08-03 12:10:00,31.43,31.45,31.41,31.43,468041.0,26.5349,26.5518,26.518,26.5349,468041.0
2018-08-03 12:15:00,31.43,31.47,31.42,31.43,555419.0,26.5349,26.5687,26.5265,26.5349,555419.0
2018-08-03 12:20:00,31.42,31.44,31.42,31.44,242841.0,26.5265,26.5434,26.5265,26.5434,242841.0
2018-08-03 12:25:00,31.44,31.44,31.41,31.43,226023.0,26.5434,26.5434,26.518,26.5349,226023.0
2018-08-03 12:30:00,31.44,31.44,31.4,31.42,262998.0,26.5434,26.5434,26.5096,26.5265,262998.0
2018-08-03 12:35:00,31.41,31.42,31.4,31.42,246690.0,26.518,26.5265,26.5096,26.5265,246690.0
2018-08-03 12:40:00,31.41,31.42,31.4,31.42,202354.0,26.518,26.5265,26.5096,26.5265,202354.0
2018-08-03 12:45:00,31.41,31.42,31.4,31.42,247038.0,26.518,26.5265,26.5096,26.5265,247038.0
2018-08-03 12:50:00,31.42,31.43,31.41,31.42,252691.0,26.5265,26.5349,26.518,26.5265,252691.0
2018-08-03 12:55:00,31.42,31.43,31.41,31.42,149461.0,26.5265,26.5349,26.518,26.5265,149461.0
2018-08-03 13:00:00,31.42,31.46,31.41,31.46,302046.0,26.5265,26.5602,26.518,26.5602,302046.0
2018-08-03 13:05:00,31.46,31.47,31.45,31.46,331916.0,26.5602,26.5687,26.5518,26.5602,331916.0
2018-08-03 13:10:00,31.46,31.47,31.43,31.46,307291.0,26.5602,26.5687,26.5349,26.5602,307291.0
2018-08-03 13:15:00,31.46,31.46,31.45,31.45,103943.0,26.5602,26.5602,26.5518,26.5518,103943.0
2018-08-03 13:20:00,31.45,31.48,31.45,31.48,264574.0,26.5518,26.5771,26.5518,26.5771,264574.0
2018-08-03 13:25:00,31.48,31.48,31.46,31.47,288353.0,26.5771,26.5771,26.5602,26.5687,288353.0
2018-08-03 13:30:00,31.47,31.48,31.44,31.45,174717.0,26.5687,26.5771,26.5434,26.5518,174717.0
2018-08-03 13:35:00,31.44,31.45,31.42,31.45,209618.0,26.5434,26.5518,26.5265,26.5518,209618.0
2018-08-03 13:40:00,31.44,31.45,31.43,31.43,170447.0,26.5434,26.5518,26.5349,26.5349,170447.0
2018-08-03 13:45:00,31.44,31.44,31.43,31.44,153270.0,26.5434,26.5434,26.5349,26.5434,153270.0
2018-08-03 13:50:00,31.44,31.45,31.43,31.45,163680.0,26.5434,26.5518,26.5349,26.5518,163680.0
2018-08-03 13:55:00,31.45,31.45,31.44,31.45,248237.0,26.5518,26.5518,26.5434,26.5518,248237.0
2018-08-03 14:00:00,31.44,31.45,31.44,31.45,91083.0,26.5434,26.5518,26.5434,26.5518,91083.0
2018-08-03 14:05:00,31.45,31.47,31.44,31.46,498807.0,26.5518,26.5687,26.5434,26.5602,498807.0
2018-08-03 14:10:00,31.47,31.49,31.46,31.48,913843.0,26.5687,26.5856,26.5602,26.5771,913843.0
2018-08-03 14:15:00,31.49,31.5,31.47,31.49,486752.0,26.5856,26.594,26.5687,26.5856,486752.0
2018-08-03 14:20:00,31.49,31.49,31.48,31.49,166440.0,26.5856,26.5856,26.5771,26.5856,166440.0
2018-08-03 14:25:00,31.49,31.49,31.47,31.48,233124.0,26.5856,26.5856,26.5687,26.5771,233124.0
2018-08-03 14:30:00,31.48,31.49,31.47,31.49,237635.0,26.5771,26.5856,26.5687,26.5856,237635.0
2018-08-03 14:35:00,31.49,31.49,31.47,31.49,221258.0,26.5856,26.5856,26.5687,26.5856,221258.0
2018-08-03 14:40:00,31.49,31.49,31.48,31.49,144275.0,26.5856,26.5856,26.5771,26.5856,144275.0
2018-08-03 14:45:00,31.49,31.5,31.48,31.49,286314.0,26.5856,26.594,26.5771,26.5856,286314.0
2018-08-03 14:50:00,31.49,31.49,31.48,31.49,139972.0,26.5856,26.5856,26.5771,26.5856,139972.0
2018-08-03 14:55:00,31.49,31.5,31.48,31.5,175574.0,26.5856,26.594,26.5771,26.594,175574.0
2018-08-03 15:00:00,31.5,31.5,31.49,31.5,456989.0,26.594,26.594,26.5856,26.594,456989.0
2018-08-03 15:05:00,31.5,31.5,31.49,31.49,248043.0,26.594,26.594,26.5856,26.5856,248043.0
2018-08-03 15:10:00,31.5,31.5,31.48,31.49,696681.0,26.594,26.594,26.5771,26.5856,696681.0
2018-08-03 15:15:00,31.49,31.5,31.48,31.5,688818.0,26.5856,26.594,26.5771,26.594,688818.0
2018-08-03 15:20:00,31.5,31.5,31.48,31.49,420471.0,26.594,26.594,26.5771,26.5856,420471.0
2018-08-03 15:25:00,31.49,31.5,31.48,31.49,345319.0,26.5856,26.594,26.5771,26.5856,345319.0
2018-08-03 15:30:00,31.49,31.49,31.46,31.48,585862.0,26.5856,26.5856,26.5602,26.5771,585862.0
2018-08-03 15:35:00,31.49,31.5,31.48,31.5,488970.0,26.5856,26.594,26.5771,26.594,488970.0
2018-08-03 15:40:00,31.5,31.5,31.49,31.49,570824.0,26.594,26.594,26.5856,26.5856,570824.0
2018-08-03 15:45:00,31.5,31.5,31.45,31.45,1142594.0,26.594,26.594,26.5518,26.5518,1142594.0
2018-08-03 15:50:00,31.46,31.47,31.45,31.46,921148.0,26.5602,26.5687,26.5518,26.5602,921148.0
2018-08-03 15:55:00,31.46,31.51,31.46,31.51,4251075.0,26.5602,26.6024,26.5602,26.6024,4251075.0
2018-08-06 09:30:00,31.45,31.48,31.34,31.44,1366703.0,26.5518,26.5771,26.4589,26.5434,1366703.0
2018-08-06 09:35:00,31.44,31.47,31.36,31.45,1257575.0,26.5434,26.5687,26.4758,26.5518,1257575.0
2018-08-06 09:40:00,31.45,31.46,31.34,31.37,858544.0,26.5518,26.5602,26.4589,26.4843,858544.0
2018-08-06 09:45:00,31.36,31.39,31.32,31.38,812659.0,26.4758,26.5011,26.442,26.4927,812659.0
2018-08-06 09:50:00,31.38,31.45,31.33,31.44,692226.0,26.4927,26.5518,26.4505,26.5434,692226.0
2018-08-06 09:55:00,31.43,31.48,31.43,31.47,630843.0,26.5349,26.5771,26.5349,26.5687,630843.0
2018-08-06 10:00:00,31.48,31.5,31.47,31.49,596158.0,26.5771,26.594,26.5687,26.5856,596158.0
2018-08-06 10:05:00,31.49,31.49,31.46,31.47,473862.0,26.5856,26.5856,26.5602,26.5687,473862.0
2018-08-06 10:10:00,31.48,31.5,31.45,31.49,455396.0,26.5771,26.594,26.5518,26.5856,455396.0
2018-08-06 10:15:00,31.5,31.51,31.45,31.49,790964.0,26.594,26.6024,26.5518,26.5856,790964.0
2018-08-06 10:20:00,31.48,31.51,31.45,31.46,479496.0,26.5771,26.6024,26.5518,26.5602,479496.0
2018-08-06 10:25:00,31.46,31.49,31.44,31.44,360127.0,26.5602,26.5856,26.5434,26.5434,360127.0
2018-08-06 10:30:00,31.44,31.48,31.44,31.48,437909.0,26.5434,26.5771,26.5434,26.5771,437909.0
2018-08-06 10:35:00,31.48,31.48,31.44,31.46,800281.0,26.5771,26.5771,26.5434,26.5602,800281.0
2018-08-06 10:40:00,31.46,31.48,31.45,31.46,376008.0,26.5602,26.5771,26.5518,26.5602,376008.0
2018-08-06 10:45:00,31.46,31.47,31.41,31.42,699372.0,26.5602,26.5687,26.518,26.5265,699372.0
2018-08-06 10:50:00,31.43,31.43,31.41,31.42,366506.0,26.5349,26.5349,26.518,26.5265,366506.0
2018-08-06 10:55:00,31.41,31.42,31.4,31.41,577091.0,26.518,26.5265,26.5096,26.518,577091.0
2018-08-06 11:00:00,31.41,31.41,31.39,31.4,480253.0,26.518,26.518,26.5011,26.5096,480253.0
2018-08-06 11:05:00,31.4,31.41,31.39,31.39,215860.0,26.5096,26.518,26.5011,26.5011,215860.0
2018-08-06 11:10:00,31.39,31.43,31.39,31.43,442180.0,26.5011,26.5349,26.5011,26.5349,442180.0
2018-08-06 11:15:00,31.43,31.43,31.37,31.39,627789.0,26.5349,26.5349,26.4843,26.5011,627789.0
2018-08-06 11:20:00,31.39,31.42,31.36,31.4,466040.0,26.5011,26.5265,26.4758,26.5096,466040.0
2018-08-06 11:25:00,31.4,31.4,31.37,31.4,361580.0,26.5096,26.5096,26.4843,26.5096,361580.0
2018-08-06 11:30:00,31.4,31.4,31.38,31.39,274690.0,26.5096,26.5096,26.4927,26.5011,274690.0
2018-08-06 11:35:00,31.39,31.41,31.38,31.4,608748.0,26.5011,26.518,26.4927,26.5096,608748.0
2018-08-06 11:40:00,31.4,31.41,31.38,31.4,464062.0,26.5096,26.518,26.4927,26.5096,464062.0
2018-08-06 11:45:00,31.4,31.41,31.39,31.4,281343.0,26.5096,26.518,26.5011,26.5096,281343.0
2018-08-06 11:50:00,31.41,31.45,31.4,31.45,393296.0,26.518,26.5518,26.5096,26.5518,393296.0
2018-08-06 11:55:00,31.45,31.47,31.44,31.47,256056.0,26.5518,26.5687,26.5434,26.5687,256056.0
2018-08-06 12:00:00,31.47,31.48,31.46,31.48,298147.0,26.5687,26.5771,26.5602,26.5771,298147.0
2018-08-06 12:05:00,31.48,31.49,31.46,31.48,453787.0,26.5771,26.5856,26.5602,26.5771,453787.0
2018-08-06 12:10:00,31.48,31.51,31.46,31.5,762676.0,26.5771,26.6024,26.5602,26.594,762676.0
2018-08-06 12:15:00,31.5,31.53,31.49,31.53,279167.0,26.594,26.6193,26.5856,26.6193,279167.0
2018-08-06 12:20:00,31.53,31.53,31.5,31.53,549600.0,26.6193,26.6193,26.594,26.6193,549600.0
2018-08-06 12:25:00,31.53,31.55,31.51,31.55,615386.0,26.6193,26.6362,26.6024,26.6362,615386.0
2018-08-06 12:30:00,31.55,31.56,31.54,31.56,195833.0,26.6362,26.6447,26.6278,26.6447,195833.0
2018-08-06 12:35:00,31.56,31.58,31.55,31.58,492220.0,26.6447,26.6615,26.6362,26.6615,492220.0
2018-08-06 12:40:00,31.58,31.58,31.56,31.56,247924.0,26.6615,26.6615,26.6447,26.6447,247924.0
2018-08-06 12:45:00,31.56,31.59,31.56,31.58,463757.0,26.6447,26.67,26.6447,26.6615,463757.0
2018-08-06 12:50:00,31.58,31.58,31.55,31.56,365144.0,26.6615,26.6615,26.6362,26.6447,365144.0
2018-08-06 12:55:00,31.56,31.56,31.53,31.55,283425.0,26.6447,26.6447,26.6193,26.6362,283425.0
2018-08-06 13:00:00,31.55,31.56,31.53,31.55,453576.0,26.6362,26.6447,26.6193,26.6362,453576.0
2018-08-06 13:05:00,31.54,31.58,31.54,31.58,435899.0,26.6278,26.6615,26.6278,26.6615,435899.0
2018-08-06 13:10:00,31.58,31.59,31.57,31.58,404544.0,26.6615,26.67,26.6531,26.6615,404544.0
2018-08-06 13:15:00,31.58,31.59,31.56,31.58,332420.0,26.6615,26.67,26.6447,26.6615,332420.0
2018-08-06 13:20:00,31.57,31.58,31.53,31.54,240484.0,26.6531,26.6615,26.6193,26.6278,240484.0
2018-08-06 13:25:00,31.54,31.54,31.52,31.53,202507.0,26.6278,26.6278,26.6109,26.6193,202507.0
2018-08-06 13:30:00,31.53,31.53,31.48,31.52,519123.0,26.6193,26.6193,26.5771,26.6109,519123.0
2018-08-06 13:35:00,31.52,31.55,31.51,31.55,319368.0,26.6109,26.6362,26.6024,26.6362,319368.0
2018-08-06 13:40:00,31.55,31.56,31.53,31.56,321598.0,26.6362,26.6447,26.6193,26.6447,321598.0
2018-08-06 13:45:00,31.56,31.57,31.55,31.57,136479.0,26.6447,26.6531,26.6362,26.6531,136479.0
2018-08-06 13:50:00,31.56,31.57,31.55,31.56,208769.0,26.6447,26.6531,26.6362,26.6447,208769.0
2018-08-06 13:55:00,31.57,31.57,31.54,31.55,220283.0,26.6531,26.6531,26.6278,26.6362,220283.0
2018-08-06 14:00:00,31.55,31.55,31.52,31.54,326146.0,26.6362,26.6362,26.6109,26.6278,326146.0
2018-08-06 14:05:00,31.54,31.55,31.53,31.55,142038.0,26.6278,26.6362,26.6193,26.6362,142038.0
2018-08-06 14:10:00,31.55,31.56,31.53,31.54,642795.0,26.6362,26.6447,26.6193,26.6278,642795.0
2018-08-06 14:15:00,31.53,31.54,31.52,31.52,590465.0,26.6193,26.6278,26.6109,26.6109,590465.0
2018-08-06 14:20:00,31.52,31.53,31.51,31.52,365216.0,26.6109,26.6193,26.6024,26.6109,365216.0
2018-08-06 14:25:00,31.52,31.52,31.51,31.52,167821.0,26.6109,26.6109,26.6024,26.6109,167821.0
2018-08-06 14:30:00,31.52,31.53,31.51,31.52,269122.0,26.6109,26.6193,26.6024,26.6109,269122.0
2018-08-06 14:35:00,31.53,31.55,31.52,31.55,310295.0,26.6193,26.6362,26.6109,26.6362,310295.0
2018-08-06 14:40:00,31.55,31.55,31.53,31.54,326365.0,26.6362,26.6362,26.6193,26.6278,326365.0
2018-08-06 14:45:00,31.54,31.55,31.54,31.54,304285.0,26.6278,26.6362,26.6278,26.6278,304285.0
2018-08-06 14:50:00,31.55,31.55,31.52,31.53,424000.0,26.6362,26.6362,26.6109,26.6193,424000.0
2018-08-06 14:55:00,31.52,31.53,31.5,31.51,214222.0,26.6109,26.6193,26.594,26.6024,214222.0
2018-08-06 15:00:00,31.51,31.52,31.5,31.5,252877.0,26.6024,26.6109,26.594,26.594,252877.0
2018-08-06 15:05:00,31.5,31.52,31.5,31.51,264058.0,26.594,26.6109,26.594,26.6024,264058.0
2018-08-06 15:10:00,31.51,31.52,31.5,31.51,377472.0,26.6024,26.6109,26.594,26.6024,377472.0
2018-08-06 15:15:00,31.51,31.52,31.5,31.52,228313.0,26.6024,26.6109,26.594,26.6109,228313.0
2018-08-06 15:20:00,31.52,31.53,31.51,31.52,222711.0,26.6109,26.6193,26.6024,26.6109,222711.0
2018-08-06 15:25:00,31.52,31.53,31.51,31.52,335440.0,26.6109,26.6193,26.6024,26.6109,335440.0
2018-08-06 15:30:00,31.52,31.53,31.51,31.52,316127.0,26.6109,26.6193,26.6024,26.6109,316127.0
2018-08-06 15:35:00,31.53,31.53,31.5,31.52,518303.0,26.6193,26.6193,26.594,26.6109,518303.0
2018-08-06 15:40:00,31.52,31.54,31.51,31.53,537076.0,26.6109,26.6278,26.6024,26.6193,537076.0
2018-08-06 15:45:00,31.53,31.54,31.5,31.53,414205.0,26.6193,26.6278,26.594,26.6193,414205.0
2018-08-06 15:50:00,31.53,31.54,31.51,31.52,785064.0,26.6193,26.6278,26.6024,26.6109,785064.0
2018-08-06 15:55:00,31.52,31.53,31.51,31.52,1730277.0,26.6109,26.6193,26.6024,26.6109,1730277.0
2018-08-07 09:30:00,31.55,31.59,31.52,31.59,1576233.0,26.6362,26.67,26.6109,26.67,1576233.0
2018-08-07 09:35:00,31.59,31.69,31.55,31.68,1260823.0,26.67,26.7544,26.6362,26.746,1260823.0
2018-08-07 09:40:00,31.68,31.68,31.63,31.64,931028.0,26.746,26.746,26.7038,26.7122,931028.0
2018-08-07 09:45:00,31.65,31.69,31.61,31.68,868807.0,26.7206,26.7544,26.6869,26.746,868807.0
2018-08-07 09:50:00,31.68,31.74,31.67,31.73,891646.0,26.746,26.7966,26.7375,26.7882,891646.0
2018-08-07 09:55:00,31.72,31.77,31.7,31.76,1403439.0,26.7797,26.822,26.7629,26.8135,1403439.0
2018-08-07 10:00:00,31.75,31.77,31.72,31.76,865718.0,26.8051,26.822,26.7797,26.8135,865718.0
2018-08-07 10:05:00,31.76,31.77,31.73,31.76,558614.0,26.8135,26.822,26.7882,26.8135,558614.0
2018-08-07 10:10:00,31.75,31.76,31.71,31.73,518190.0,26.8051,26.8135,26.7713,26.7882,518190.0
2018-08-07 10:15:00,31.74,31.74,31.71,31.73,740660.0,26.7966,26.7966,26.7713,26.7882,740660.0
2018-08-07 10:20:00,31.73,31.74,31.71,31.71,786215.0,26.7882,26.7966,26.7713,26.7713,786215.0
2018-08-07 10:25:00,31.71,31.73,31.69,31.7,604632.0,26.7713,26.7882,26.7544,26.7629,604632.0
2018-08-07 10:30:00,31.7,31.74,31.69,31.7,469947.0,26.7629,26.7966,26.7544,26.7629,469947.0
2018-08-07 10:35:00,31.7,31.73,31.68,31.73,516231.0,26.7629,26.7882,26.746,26.7882,516231.0
2018-08-07 10:40:00,31.73,31.74,31.71,31.74,373786.0,26.7882,26.7966,26.7713,26.7966,373786.0
2018-08-07 10:45:00,31.74,31.76,31.71,31.74,963980.0,26.7966,26.8135,26.7713,26.7966,963980.0
2018-08-07 10:50:00,31.73,31.78,31.73,31.77,1114710.0,26.7882,26.8304,26.7882,26.822,1114710.0
2018-08-07 10:55:00,31.77,31.8,31.76,31.77,685116.0,26.822,26.8473,26.8135,26.822,685116.0
2018-08-07 11:00:00,31.77,31.79,31.75,31.77,613558.0,26.822,26.8388,26.8051,26.822,613558.0
2018-08-07 11:05:00,31.77,31.78,31.76,31.77,290517.0,26.822,26.8304,26.8135,26.822,290517.0
2018-08-07 11:10:00,31.77,31.77,31.72,31.73,512480.0,26.822,26.822,26.7797,26.7882,512480.0
2018-08-07 11:15:00,31.74,31.74,31.68,31.69,509996.0,26.7966,26.7966,26.746,26.7544,509996.0
2018-08-07 11:20:00,31.68,31.7,31.67,31.7,330939.0,26.746,26.7629,26.7375,26.7629,330939.0
2018-08-07 11:25:00,31.7,31.7,31.68,31.69,401734.0,26.7629,26.7629,26.746,26.7544,401734.0
2018-08-07 11:30:00,31.69,31.7,31.68,31.69,349647.0,26.7544,26.7629,26.746,26.7544,349647.0
2018-08-07 11:35:00,31.68,31.71,31.68,31.7,422490.0,26.746,26.7713,26.746,26.7629,422490.0
2018-08-07 11:40:00,31.71,31.73,31.69,31.71,448044.0,26.7713,26.7882,26.7544,26.7713,448044.0
2018-08-07 11:45:00,31.71,31.72,31.68,31.69,1073636.0,26.7713,26.7797,26.746,26.7544,1073636.0
2018-08-07 11:50:00,31.69,31.69,31.65,31.68,836045.0,26.7544,26.7544,26.7206,26.746,836045.0
2018-08-07 11:55:00,31.67,31.7,31.65,31.68,307225.0,26.7375,26.7629,26.7206,26.746,307225.0
2018-08-07 12:00:00,31.69,31.71,31.67,31.67,346795.0,26.7544,26.7713,26.7375,26.7375,346795.0
2018-08-07 12:05:00,31.68,31.7,31.66,31.69,303053.0,26.746,26.7629,26.7291,26.7544,303053.0
2018-08-07 12:10:00,31.69,31.7,31.67,31.69,276776.0,26.7544,26.7629,26.7375,26.7544,276776.0
2018-08-07 12:15:00,31.69,31.71,31.68,31.7,163958.0,26.7544,26.7713,26.746,26.7629,163958.0
2018-08-07 12:20:00,31.7,31.7,31.69,31.69,173390.0,26.7629,26.7629,26.7544,26.7544,173390.0
2018-08-07 12:25:00,31.69,31.7,31.64,31.66,413512.0,26.7544,26.7629,26.7122,26.7291,413512.0
2018-08-07 12:30:00,31.65,31.66,31.63,31.64,224038.0,26.7206,26.7291,26.7038,26.7122,224038.0
2018-08-07 12:35:00,31.63,31.64,31.62,31.63,331986.0,26.7038,26.7122,26.6953,26.7038,331986.0
2018-08-07 12:40:00,31.63,31.66,31.63,31.66,169648.0,26.7038,26.7291,26.7038,26.7291,169648.0
2018-08-07 12:45:00,31.66,31.66,31.64,31.65,436671.0,26.7291,26.7291,26.7122,26.7206,436671.0
2018-08-07 12:50:00,31.65,31.65,31.61,31.63,411816.0,26.7206,26.7206,26.6869,26.7038,411816.0
2018-08-07 12:55:00,31.64,31.64,31.62,31.64,121051.0,26.7122,26.7122,26.6953,26.7122,121051.0
2018-08-07 13:00:00,31.64,31.66,31.62,31.66,354411.0,26.7122,26.7291,26.6953,26.7291,354411.0
2018-08-07 13:05:00,31.66,31.66,31.64,31.66,258252.0,26.7291,26.7291,26.7122,26.7291,258252.0
2018-08-07 13:10:00,31.66,31.66,31.61,31.63,349130.0,26.7291,26.7291,26.6869,26.7038,349130.0
2018-08-07 13:15:00,31.62,31.63,31.61,31.62,153531.0,26.6953,26.7038,26.6869,26.6953,153531.0
2018-08-07 13:20:00,31.62,31.62,31.6,31.61,347535.0,26.6953,26.6953,26.6784,26.6869,347535.0
2018-08-07 13:25:00,31.61,31.63,31.6,31.63,208556.0,26.6869,26.7038,26.6784,26.7038,208556.0
2018-08-07 13:30:00,31.63,31.63,31.6,31.61,173996.0,26.7038,26.7038,26.6784,26.6869,173996.0
2018-08-07 13:35:00,31.6,31.61,31.6,31.61,268636.0,26.6784,26.6869,26.6784,26.6869,268636.0
2018-08-07 13:40:00,31.6,31.61,31.59,31.6,358848.0,26.6784,26.6869,26.67,26.6784,358848.0
2018-08-07 13:45:00,31.6,31.62,31.59,31.61,299577.0,26.6784,26.6953,26.67,26.6869,299577.0
2018-08-07 13:50:00,31.62,31.66,31.61,31.65,782517.0,26.6953,26.7291,26.6869,26.7206,782517.0
2018-08-07 13:55:00,31.64,31.66,31.63,31.66,438014.0,26.7122,26.7291,26.7038,26.7291,438014.0
2018-08-07 14:00:00,31.66,31.66,31.65,31.66,186676.0,26.7291,26.7291,26.7206,26.7291,186676.0
2018-08-07 14:05:00,31.66,31.66,31.64,31.64,315114.0,26.7291,26.7291,26.7122,26.7122,315114.0
2018-08-07 14:10:00,31.65,31.65,31.62,31.63,213741.0,26.7206,26.7206,26.6953,26.7038,213741.0
2018-08-07 14:15:00,31.62,31.63,31.61,31.63,630395.0,26.6953,26.7038,26.6869,26.7038,630395.0
2018-08-07 14:20:00,31.63,31.65,31.62,31.64,365874.0,26.7038,26.7206,26.6953,26.7122,365874.0
2018-08-07 14:25:00,31.64,31.65,31.63,31.64,194875.0,26.7122,26.7206,26.7038,26.7122,194875.0
2018-08-07 14:30:00,31.64,31.65,31.62,31.63,246039.0,26.7122,26.7206,26.6953,26.7038,246039.0
2018-08-07 14:35:00,31.63,31.63,31.61,31.62,227885.0,26.7038,26.7038,26.6869,26.6953,227885.0
2018-08-07 14:40:00,31.62,31.62,31.6,31.61,265589.0,26.6953,26.6953,26.6784,26.6869,265589.0
2018-08-07 14:45:00,31.61,31.63,31.6,31.62,297949.0,26.6869,26.7038,26.6784,26.6953,297949.0
2018-08-07 14:50:00,31.62,31.63,31.62,31.62,111727.0,26.6953,26.7038,26.6953,26.6953,111727.0
2018-08-07 14:55:00,31.62,31.63,31.62,31.62,161038.0,26.6953,26.7038,26.6953,26.6953,161038.0
2018-08-07 15:00:00,31.62,31.63,31.59,31.61,475684.0,26.6953,26.7038,26.67,26.6869,475684.0
2018-08-07 15:05:00,31.61,31.62,31.6,31.62,433912.0,26.6869,26.6953,26.6784,26.6953,433912.0
2018-08-07 15:10:00,31.61,31.63,31.61,31.63,242019.0,26.6869,26.7038,26.6869,26.7038,242019.0
2018-08-07 15:15:00,31.63,31.63,31.61,31.61,264852.0,26.7038,26.7038,26.6869,26.6869,264852.0
2018-08-07 15:20:00,31.61,31.62,31.6,31.6,207939.0,26.6869,26.6953,26.6784,26.6784,207939.0
2018-08-07 15:25:00,31.61,31.61,31.59,31.6,282069.0,26.6869,26.6869,26.67,26.6784,282069.0
2018-08-07 15:30:00,31.59,31.6,31.57,31.58,769625.0,26.67,26.6784,26.6531,26.6615,769625.0
2018-08-07 15:35:00,31.58,31.59,31.56,31.57,515544.0,26.6615,26.67,26.6447,26.6531,515544.0
2018-08-07 15:40:00,31.57,31.58,31.55,31.55,662071.0,26.6531,26.6615,26.6362,26.6362,662071.0
2018-08-07 15:45:00,31.55,31.56,31.52,31.54,1028983.0,26.6362,26.6447,26.6109,26.6278,1028983.0
2018-08-07 15:50:00,31.54,31.55,31.49,31.5,1112269.0,26.6278,26.6362,26.5856,26.594,1112269.0
2018-08-07 15:55:00,31.49,31.52,31.49,31.52,2173985.0,26.5856,26.6109,26.5856,26.6109,2173985.0
2018-08-08 09:30:00,31.51,31.59,31.48,31.56,1107727.0,26.6024,26.67,26.5771,26.6447,1107727.0
2018-08-08 09:35:00,31.56,31.61,31.52,31.59,664603.0,26.6447,26.6869,26.6109,26.67,664603.0
2018-08-08 09:40:00,31.59,31.61,31.56,31.58,399790.0,26.67,26.6869,26.6447,26.6615,399790.0
2018-08-08 09:45:00,31.58,31.58,31.55,31.58,554931.0,26.6615,26.6615,26.6362,26.6615,554931.0
2018-08-08 09:50:00,31.58,31.6,31.55,31.59,520650.0,26.6615,26.6784,26.6362,26.67,520650.0
2018-08-08 09:55:00,31.6,31.64,31.57,31.64,701972.0,26.6784,26.7122,26.6531,26.7122,701972.0
2018-08-08 10:00:00,31.64,31.66,31.62,31.65,458099.0,26.7122,26.7291,26.6953,26.7206,458099.0
2018-08-08 10:05:00,31.65,31.68,31.64,31.67,496296.0,26.7206,26.746,26.7122,26.7375,496296.0
2018-08-08 10:10:00,31.67,31.7,31.66,31.69,490849.0,26.7375,26.7629,26.7291,26.7544,490849.0
2018-08-08 10:15:00,31.69,31.71,31.67,31.71,554021.0,26.7544,26.7713,26.7375,26.7713,554021.0
2018-08-08 10:20:00,31.71,31.71,31.68,31.7,835624.0,26.7713,26.7713,26.746,26.7629,835624.0
2018-08-08 10:25:00,31.7,31.71,31.68,31.69,593270.0,26.7629,26.7713,26.746,26.7544,593270.0
2018-08-08 10:30:00,31.69,31.71,31.66,31.68,320650.0,26.7544,26.7713,26.7291,26.746,320650.0
2018-08-08 10:35:00,31.68,31.69,31.66,31.67,263619.0,26.746,26.7544,26.7291,26.7375,263619.0
2018-08-08 10:40:00,31.66,31.71,31.66,31.71,248250.0,26.7291,26.7713,26.7291,26.7713,248250.0
2018-08-08 10:45:00,31.71,31.72,31.7,31.72,643432.0,26.7713,26.7797,26.7629,26.7797,643432.0
2018-08-08 10:50:00,31.71,31.73,31.71,31.71,572453.0,26.7713,26.7882,26.7713,26.7713,572453.0
2018-08-08 10:55:00,31.72,31.74,31.69,31.71,549584.0,26.7797,26.7966,26.7544,26.7713,549584.0
2018-08-08 11:00:00,31.71,31.73,31.7,31.72,313148.0,26.7713,26.7882,26.7629,26.7797,313148.0
2018-08-08 11:05:00,31.73,31.73,31.71,31.72,297218.0,26.7882,26.7882,26.7713,26.7797,297218.0
2018-08-08 11:10:00,31.73,31.75,31.72,31.74,573761.0,26.7882,26.8051,26.7797,26.7966,573761.0
2018-08-08 11:15:00,31.75,31.76,31.7,31.7,762840.0,26.8051,26.8135,26.7629,26.7629,762840.0
2018-08-08 11:20:00,31.7,31.73,31.7,31.7,215323.0,26.7629,26.7882,26.7629,26.7629,215323.0
2018-08-08 11:25:00,31.7,31.71,31.68,31.71,488004.0,26.7629,26.7713,26.746,26.7713,488004.0
2018-08-08 11:30:00,31.71,31.73,31.69,31.72,357029.0,26.7713,26.7882,26.7544,26.7797,357029.0
2018-08-08 11:35:00,31.72,31.73,31.7,31.71,323454.0,26.7797,26.7882,26.7629,26.7713,323454.0
2018-08-08 11:40:00,31.71,31.72,31.7,31.71,194607.0,26.7713,26.7797,26.7629,26.7713,194607.0
2018-08-08 11:45:00,31.71,31.72,31.69,31.71,298721.0,26.7713,26.7797,26.7544,26.7713,298721.0
2018-08-08 11:50:00,31.71,31.73,31.7,31.71,270268.0,26.7713,26.7882,26.7629,26.7713,270268.0
2018-08-08 11:55:00,31.71,31.74,31.71,31.71,333560.0,26.7713,26.7966,26.7713,26.7713,333560.0
2018-08-08 12:00:00,31.71,31.72,31.69,31.7,232279.0,26.7713,26.7797,26.7544,26.7629,232279.0
2018-08-08 12:05:00,31.7,31.71,31.69,31.7,226647.0,26.7629,26.7713,26.7544,26.7629,226647.0
2018-08-08 12:10:00,31.71,31.72,31.7,31.71,201836.0,26.7713,26.7797,26.7629,26.7713,201836.0
2018-08-08 12:15:00,31.72,31.74,31.71,31.72,553910.0,26.7797,26.7966,26.7713,26.7797,553910.0
2018-08-08 12:20:00,31.73,31.74,31.71,31.71,218695.0,26.7882,26.7966,26.7713,26.7713,218695.0
2018-08-08 12:25:00,31.71,31.73,31.7,31.71,248726.0,26.7713,26.7882,26.7629,26.7713,248726.0
2018-08-08 12:30:00,31.71,31.74,31.7,31.74,314665.0,26.7713,26.7966,26.7629,26.7966,314665.0
2018-08-08 12:35:00,31.74,31.76,31.73,31.76,691079.0,26.7966,26.8135,26.7882,26.8135,691079.0
2018-08-08 12:40:00,31.76,31.77,31.75,31.77,291885.0,26.8135,26.822,26.8051,26.822,291885.0
2018-08-08 12:45:00,31.77,31.77,31.75,31.77,343001.0,26.822,26.822,26.8051,26.822,343001.0
2018-08-08 12:50:00,31.77,31.77,31.75,31.76,384145.0,26.822,26.822,26.8051,26.8135,384145.0
2018-08-08 12:55:00,31.76,31.78,31.76,31.78,240408.0,26.8135,26.8304,26.8135,26.8304,240408.0
2018-08-08 13:00:00,31.78,31.78,31.75,31.77,472329.0,26.8304,26.8304,26.8051,26.822,472329.0
2018-08-08 13:05:00,31.76,31.79,31.76,31.78,376319.0,26.8135,26.8388,26.8135,26.8304,376319.0
2018-08-08 13:10:00,31.77,31.8,31.77,31.79,641158.0,26.822,26.8473,26.822,26.8388,641158.0
2018-08-08 13:15:00,31.79,31.8,31.78,31.8,239084.0,26.8388,26.8473,26.8304,26.8473,239084.0
2018-08-08 13:20:00,31.79,31.8,31.79,31.79,108813.0,26.8388,26.8473,26.8388,26.8388,108813.0
2018-08-08 13:25:00,31.8,31.8,31.76,31.79,325182.0,26.8473,26.8473,26.8135,26.8388,325182.0
2018-08-08 13:30:00,31.79,31.8,31.78,31.8,326053.0,26.8388,26.8473,26.8304,26.8473,326053.0
2018-08-08 13:35:00,31.8,31.8,31.78,31.78,356760.0,26.8473,26.8473,26.8304,26.8304,356760.0
2018-08-08 13:40:00,31.79,31.81,31.78,31.8,708174.0,26.8388,26.8557,26.8304,26.8473,708174.0
2018-08-08 13:45:00,31.8,31.82,31.79,31.82,452315.0,26.8473,26.8642,26.8388,26.8642,452315.0
2018-08-08 13:50:00,31.82,31.82,31.8,31.82,248734.0,26.8642,26.8642,26.8473,26.8642,248734.0
2018-08-08 13:55:00,31.82,31.85,31.81,31.84,765997.0,26.8642,26.8895,26.8557,26.8811,765997.0
2018-08-08 14:00:00,31.83,31.85,31.83,31.85,239306.0,26.8726,26.8895,26.8726,26.8895,239306.0
2018-08-08 14:05:00,31.85,31.85,31.82,31.84,302798.0,26.8895,26.8895,26.8642,26.8811,302798.0
2018-08-08 14:10:00,31.84,31.85,31.83,31.84,675993.0,26.8811,26.8895,26.8726,26.8811,675993.0
2018-08-08 14:15:00,31.85,31.85,31.83,31.85,304389.0,26.8895,26.8895,26.8726,26.8895,304389.0
2018-08-08 14:20:00,31.85,31.85,31.84,31.85,177823.0,26.8895,26.8895,26.8811,26.8895,177823.0
2018-08-08 14:25:00,31.85,31.88,31.84,31.88,1106154.0,26.8895,26.9148,26.8811,26.9148,1106154.0
2018-08-08 14:30:00,31.88,31.89,31.87,31.87,624408.0,26.9148,26.9233,26.9064,26.9064,624408.0
2018-08-08 14:35:00,31.88,31.88,31.86,31.88,392018.0,26.9148,26.9148,26.8979,26.9148,392018.0
2018-08-08 14:40:00,31.88,31.9,31.87,31.89,419897.0,26.9148,26.9317,26.9064,26.9233,419897.0
2018-08-08 14:45:00,31.89,31.91,31.88,31.9,943309.0,26.9233,26.9402,26.9148,26.9317,943309.0
2018-08-08 14:50:00,31.9,31.9,31.87,31.89,324533.0,26.9317,26.9317,26.9064,26.9233,324533.0
2018-08-08 14:55:00,31.9,31.9,31.88,31.9,588662.0,26.9317,26.9317,26.9148,26.9317,588662.0
2018-08-08 15:00:00,31.9,31.91,31.88,31.89,417553.0,26.9317,26.9402,26.9148,26.9233,417553.0
2018-08-08 15:05:00,31.88,31.91,31.88,31.91,329125.0,26.9148,26.9402,26.9148,26.9402,329125.0
2018-08-08 15:10:00,31.91,31.91,31.89,31.91,783765.0,26.9402,26.9402,26.9233,26.9402,783765.0
2018-08-08 15:15:00,31.91,31.91,31.9,31.91,483488.0,26.9402,26.9402,26.9317,26.9402,483488.0
2018-08-08 15:20:00,31.91,31.91,31.87,31.88,721897.0,26.9402,26.9402,26.9064,26.9148,721897.0
2018-08-08 15:25:00,31.89,31.9,31.88,31.9,614654.0,26.9233,26.9317,26.9148,26.9317,614654.0
2018-08-08 15:30:00,31.9,31.91,31.89,31.91,482901.0,26.9317,26.9402,26.9233,26.9402,482901.0
2018-08-08 15:35:00,31.91,31.91,31.88,31.91,730093.0,26.9402,26.9402,26.9148,26.9402,730093.0
2018-08-08 15:40:00,31.91,31.91,31.87,31.87,679744.0,26.9402,26.9402,26.9064,26.9064,679744.0
2018-08-08 15:45:00,31.88,31.89,31.85,31.86,847268.0,26.9148,26.9233,26.8895,26.8979,847268.0
2018-08-08 15:50:00,31.86,31.88,31.85,31.87,727557.0,26.8979,26.9148,26.8895,26.9064,727557.0
2018-08-08 15:55:00,31.87,31.87,31.8,31.81,3252418.0,26.9064,26.9064,26.8473,26.8557,3252418.0
2018-08-09 09:30:00,31.73,31.73,31.6,31.63,1764456.0,26.7882,26.7882,26.6784,26.7038,1764456.0
2018-08-09 09:35:00,31.63,31.67,31.6,31.65,872188.0,26.7038,26.7375,26.6784,26.7206,872188.0
2018-08-09 09:40:00,31.65,31.73,31.64,31.7,688856.0,26.7206,26.7882,26.7122,26.7629,688856.0
2018-08-09 09:45:00,31.7,31.74,31.66,31.7,852517.0,26.7629,26.7966,26.7291,26.7629,852517.0
2018-08-09 09:50:00,31.7,31.78,31.69,31.77,1137953.0,26.7629,26.8304,26.7544,26.822,1137953.0
2018-08-09 09:55:00,31.77,31.78,31.74,31.77,531046.0,26.822,26.8304,26.7966,26.822,531046.0
2018-08-09 10:00:00,31.78,31.79,31.73,31.75,708443.0,26.8304,26.8388,26.7882,26.8051,708443.0
2018-08-09 10:05:00,31.75,31.78,31.7,31.77,450545.0,26.8051,26.8304,26.7629,26.822,450545.0
2018-08-09 10:10:00,31.77,31.77,31.69,31.72,705336.0,26.822,26.822,26.7544,26.7797,705336.0
2018-08-09 10:15:00,31.72,31.74,31.69,31.7,264733.0,26.7797,26.7966,26.7544,26.7629,264733.0
2018-08-09 10:20:00,31.7,31.73,31.68,31.73,354129.0,26.7629,26.7882,26.746,26.7882,354129.0
2018-08-09 10:25:00,31.73,31.76,31.72,31.75,504315.0,26.7882,26.8135,26.7797,26.8051,504315.0
2018-08-09 10:30:00,31.75,31.76,31.72,31.75,303347.0,26.8051,26.8135,26.7797,26.8051,303347.0
2018-08-09 10:35:00,31.75,31.78,31.74,31.75,405129.0,26.8051,26.8304,26.7966,26.8051,405129.0
2018-08-09 10:40:00,31.75,31.77,31.73,31.76,251954.0,26.8051,26.822,26.7882,26.8135,251954.0
2018-08-09 10:45:00,31.76,31.77,31.72,31.72,395999.0,26.8135,26.822,26.7797,26.7797,395999.0
2018-08-09 10:50:00,31.72,31.73,31.67,31.7,658509.0,26.7797,26.7882,26.7375,26.7629,658509.0
2018-08-09 10:55:00,31.7,31.7,31.65,31.66,407516.0,26.7629,26.7629,26.7206,26.7291,407516.0
2018-08-09 11:00:00,31.66,31.69,31.66,31.68,198866.0,26.7291,26.7544,26.7291,26.746,198866.0
2018-08-09 11:05:00,31.69,31.69,31.64,31.64,300037.0,26.7544,26.7544,26.7122,26.7122,300037.0
2018-08-09 11:10:00,31.65,31.68,31.63,31.67,233365.0,26.7206,26.746,26.7038,26.7375,233365.0
2018-08-09 11:15:00,31.67,31.67,31.62,31.64,362194.0,26.7375,26.7375,26.6953,26.7122,362194.0
2018-08-09 11:20:00,31.64,31.66,31.62,31.65,385145.0,26.7122,26.7291,26.6953,26.7206,385145.0
2018-08-09 11:25:00,31.64,31.67,31.62,31.67,304884.0,26.7122,26.7375,26.6953,26.7375,304884.0
2018-08-09 11:30:00,31.66,31.67,31.64,31.64,324386.0,26.7291,26.7375,26.7122,26.7122,324386.0
2018-08-09 11:35:00,31.65,31.65,31.61,31.62,275520.0,26.7206,26.7206,26.6869,26.6953,275520.0
2018-08-09 11:40:00,31.62,31.64,31.6,31.61,418025.0,26.6953,26.7122,26.6784,26.6869,418025.0
2018-08-09 11:45:00,31.62,31.63,31.56,31.57,652186.0,26.6953,26.7038,26.6447,26.6531,652186.0
2018-08-09 11:50:00,31.57,31.61,31.57,31.58,421534.0,26.6531,26.6869,26.6531,26.6615,421534.0
2018-08-09 11:55:00,31.58,31.62,31.56,31.62,314733.0,26.6615,26.6953,26.6447,26.6953,314733.0
2018-08-09 12:00:00,31.61,31.64,31.6,31.63,209584.0,26.6869,26.7122,26.6784,26.7038,209584.0
2018-08-09 12:05:00,31.62,31.63,31.58,31.59,433961.0,26.6953,26.7038,26.6615,26.67,433961.0
2018-08-09 12:10:00,31.59,31.6,31.57,31.58,221111.0,26.67,26.6784,26.6531,26.6615,221111.0
2018-08-09 12:15:00,31.59,31.6,31.58,31.59,269186.0,26.67,26.6784,26.6615,26.67,269186.0
2018-08-09 12:20:00,31.59,31.6,31.58,31.6,312898.0,26.67,26.6784,26.6615,26.6784,312898.0
2018-08-09 12:25:00,31.59,31.62,31.59,31.62,486613.0,26.67,26.6953,26.67,26.6953,486613.0
2018-08-09 12:30:00,31.62,31.62,31.59,31.61,402115.0,26.6953,26.6953,26.67,26.6869,402115.0
2018-08-09 12:35:00,31.61,31.62,31.59,31.62,371972.0,26.6869,26.6953,26.67,26.6953,371972.0
2018-08-09 12:40:00,31.62,31.62,31.6,31.61,230172.0,26.6953,26.6953,26.6784,26.6869,230172.0
2018-08-09 12:45:00,31.61,31.62,31.59,31.62,275719.0,26.6869,26.6953,26.67,26.6953,275719.0
2018-08-09 12:50:00,31.62,31.63,31.61,31.63,263037.0,26.6953,26.7038,26.6869,26.7038,263037.0
2018-08-09 12:55:00,31.63,31.64,31.61,31.61,316674.0,26.7038,26.7122,26.6869,26.6869,316674.0
2018-08-09 13:00:00,31.61,31.64,31.6,31.63,254372.0,26.6869,26.7122,26.6784,26.7038,254372.0
2018-08-09 13:05:00,31.63,31.64,31.62,31.63,210022.0,26.7038,26.7122,26.6953,26.7038,210022.0
2018-08-09 13:10:00,31.63,31.65,31.62,31.65,193680.0,26.7038,26.7206,26.6953,26.7206,193680.0
2018-08-09 13:15:00,31.65,31.66,31.61,31.62,272768.0,26.7206,26.7291,26.6869,26.6953,272768.0
2018-08-09 13:20:00,31.62,31.65,31.61,31.64,208870.0,26.6953,26.7206,26.6869,26.7122,208870.0
2018-08-09 13:25:00,31.65,31.65,31.62,31.63,217719.0,26.7206,26.7206,26.6953,26.7038,217719.0
2018-08-09 13:30:00,31.63,31.64,31.61,31.64,193615.0,26.7038,26.7122,26.6869,26.7122,193615.0
2018-08-09 13:35:00,31.64,31.65,31.63,31.63,334202.0,26.7122,26.7206,26.7038,26.7038,334202.0
2018-08-09 13:40:00,31.63,31.64,31.61,31.64,175429.0,26.7038,26.7122,26.6869,26.7122,175429.0
2018-08-09 13:45:00,31.64,31.64,31.61,31.62,138386.0,26.7122,26.7122,26.6869,26.6953,138386.0
2018-08-09 13:50:00,31.62,31.62,31.6,31.62,355102.0,26.6953,26.6953,26.6784,26.6953,355102.0
2018-08-09 13:55:00,31.62,31.63,31.6,31.61,270756.0,26.6953,26.7038,26.6784,26.6869,270756.0
2018-08-09 14:00:00,31.62,31.62,31.61,31.62,168352.0,26.6953,26.6953,26.6869,26.6953,168352.0
2018-08-09 14:05:00,31.62,31.62,31.59,31.6,215201.0,26.6953,26.6953,26.67,26.6784,215201.0
2018-08-09 14:10:00,31.6,31.6,31.58,31.59,188474.0,26.6784,26.6784,26.6615,26.67,188474.0
2018-08-09 14:15:00,31.59,31.66,31.59,31.66,499141.0,26.67,26.7291,26.67,26.7291,499141.0
2018-08-09 14:20:00,31.66,31.67,31.65,31.65,431103.0,26.7291,26.7375,26.7206,26.7206,431103.0
2018-08-09 14:25:00,31.66,31.66,31.63,31.65,293269.0,26.7291,26.7291,26.7038,26.7206,293269.0
2018-08-09 14:30:00,31.65,31.66,31.63,31.64,248278.0,26.7206,26.7291,26.7038,26.7122,248278.0
2018-08-09 14:35:00,31.64,31.65,31.63,31.65,420242.0,26.7122,26.7206,26.7038,26.7206,420242.0
2018-08-09 14:40:00,31.64,31.65,31.64,31.65,138907.0,26.7122,26.7206,26.7122,26.7206,138907.0
2018-08-09 14:45:00,31.65,31.65,31.62,31.62,238966.0,26.7206,26.7206,26.6953,26.6953,238966.0
2018-08-09 14:50:00,31.63,31.63,31.59,31.62,437621.0,26.7038,26.7038,26.67,26.6953,437621.0
2018-08-09 14:55:00,31.62,31.63,31.61,31.62,228648.0,26.6953,26.7038,26.6869,26.6953,228648.0
2018-08-09 15:00:00,31.62,31.64,31.61,31.64,436311.0,26.6953,26.7122,26.6869,26.7122,436311.0
2018-08-09 15:05:00,31.64,31.66,31.63,31.64,246672.0,26.7122,26.7291,26.7038,26.7122,246672.0
2018-08-09 15:10:00,31.64,31.66,31.63,31.64,219589.0,26.7122,26.7291,26.7038,26.7122,219589.0
2018-08-09 15:15:00,31.64,31.66,31.63,31.66,216900.0,26.7122,26.7291,26.7038,26.7291,216900.0
2018-08-09 15:20:00,31.65,31.66,31.62,31.62,288768.0,26.7206,26.7291,26.6953,26.6953,288768.0
2018-08-09 15:25:00,31.62,31.65,31.62,31.64,187591.0,26.6953,26.7206,26.6953,26.7122,187591.0
2018-08-09 15:30:00,31.65,31.65,31.62,31.62,295699.0,26.7206,26.7206,26.6953,26.6953,295699.0
2018-08-09 15:35:00,31.63,31.64,31.6,31.63,589496.0,26.7038,26.7122,26.6784,26.7038,589496.0
2018-08-09 15:40:00,31.63,31.64,31.62,31.63,432864.0,26.7038,26.7122,26.6953,26.7038,432864.0
2018-08-09 15:45:00,31.63,31.63,31.56,31.56,790886.0,26.7038,26.7038,26.6447,26.6447,790886.0
2018-08-09 15:50:00,31.57,31.6,31.55,31.58,1391990.0,26.6531,26.6784,26.6362,26.6615,1391990.0
2018-08-09 15:55:00,31.59,31.6,31.56,31.59,2355791.0,26.67,26.6784,26.6447,26.67,2355791.0
2018-08-10 09:30:00,31.23,31.23,31.13,31.13,2531197.0,26.3661,26.3661,26.2816,26.2816,2531197.0
2018-08-10 09:35:00,31.14,31.14,31.01,31.04,2369227.0,26.2901,26.2901,26.1803,26.2056,2369227.0
2018-08-10 09:40:00,31.04,31.04,30.9,31.01,2788551.0,26.2056,26.2056,26.0875,26.1803,2788551.0
2018-08-10 09:45:00,31.01,31.15,30.98,31.1,1786678.0,26.1803,26.2985,26.155,26.2563,1786678.0
2018-08-10 09:50:00,31.1,31.12,31.06,31.11,903920.0,26.2563,26.2732,26.2225,26.2647,903920.0
2018-08-10 09:55:00,31.11,31.12,31.03,31.05,1104361.0,26.2647,26.2732,26.1972,26.2141,1104361.0
2018-08-10 10:00:00,31.04,31.06,30.97,30.98,1273191.0,26.2056,26.2225,26.1466,26.155,1273191.0
2018-08-10 10:05:00,30.98,31.03,30.97,31.03,1214636.0,26.155,26.1972,26.1466,26.1972,1214636.0
2018-08-10 10:10:00,31.03,31.16,31.02,31.14,1300554.0,26.1972,26.307,26.1888,26.2901,1300554.0
2018-08-10 10:15:00,31.14,31.18,31.12,31.12,831250.0,26.2901,26.3238,26.2732,26.2732,831250.0
2018-08-10 10:20:00,31.13,31.16,31.07,31.16,751537.0,26.2816,26.307,26.231,26.307,751537.0
2018-08-10 10:25:00,31.16,31.16,31.07,31.11,509233.0,26.307,26.307,26.231,26.2647,509233.0
2018-08-10 10:30:00,31.12,31.17,31.1,31.15,733415.0,26.2732,26.3154,26.2563,26.2985,733415.0
2018-08-10 10:35:00,31.15,31.16,31.09,31.1,644646.0,26.2985,26.307,26.2479,26.2563,644646.0
2018-08-10 10:40:00,31.1,31.16,31.09,31.16,342366.0,26.2563,26.307,26.2479,26.307,342366.0
2018-08-10 10:45:00,31.15,31.17,31.1,31.17,491873.0,26.2985,26.3154,26.2563,26.3154,491873.0
2018-08-10 10:50:00,31.16,31.17,31.13,31.17,431546.0,26.307,26.3154,26.2816,26.3154,431546.0
2018-08-10 10:55:00,31.17,31.2,31.15,31.2,539115.0,26.3154,26.3407,26.2985,26.3407,539115.0
2018-08-10 11:00:00,31.2,31.24,31.18,31.23,771188.0,26.3407,26.3745,26.3238,26.3661,771188.0
2018-08-10 11:05:00,31.23,31.24,31.18,31.18,490305.0,26.3661,26.3745,26.3238,26.3238,490305.0
2018-08-10 11:10:00,31.19,31.19,31.13,31.15,339576.0,26.3323,26.3323,26.2816,26.2985,339576.0
2018-08-10 11:15:00,31.15,31.2,31.14,31.17,572913.0,26.2985,26.3407,26.2901,26.3154,572913.0
2018-08-10 11:20:00,31.16,31.24,31.16,31.23,416616.0,26.307,26.3745,26.307,26.3661,416616.0
2018-08-10 11:25:00,31.24,31.26,31.22,31.26,345834.0,26.3745,26.3914,26.3576,26.3914,345834.0
2018-08-10 11:30:00,31.25,31.29,31.25,31.27,383130.0,26.3829,26.4167,26.3829,26.3998,383130.0
2018-08-10 11:35:00,31.27,31.29,31.25,31.28,405076.0,26.3998,26.4167,26.3829,26.4083,405076.0
2018-08-10 11:40:00,31.28,31.33,31.27,31.31,569309.0,26.4083,26.4505,26.3998,26.4336,569309.0
2018-08-10 11:45:00,31.31,31.31,31.26,31.29,314929.0,26.4336,26.4336,26.3914,26.4167,314929.0
2018-08-10 11:50:00,31.29,31.29,31.21,31.26,269454.0,26.4167,26.4167,26.3492,26.3914,269454.0
2018-08-10 11:55:00,31.25,31.29,31.24,31.25,477295.0,26.3829,26.4167,26.3745,26.3829,477295.0
2018-08-10 12:00:00,31.25,31.28,31.22,31.28,455685.0,26.3829,26.4083,26.3576,26.4083,455685.0
2018-08-10 12:05:00,31.27,31.29,31.24,31.25,280090.0,26.3998,26.4167,26.3745,26.3829,280090.0
2018-08-10 12:10:00,31.25,31.28,31.24,31.28,231600.0,26.3829,26.4083,26.3745,26.4083,231600.0
2018-08-10 12:15:00,31.28,31.29,31.26,31.27,157202.0,26.4083,26.4167,26.3914,26.3998,157202.0
2018-08-10 12:20:00,31.27,31.29,31.26,31.27,157654.0,26.3998,26.4167,26.3914,26.3998,157654.0
2018-08-10 12:25:00,31.26,31.27,31.24,31.26,290789.0,26.3914,26.3998,26.3745,26.3914,290789.0
2018-08-10 12:30:00,31.26,31.27,31.25,31.25,175963.0,26.3914,26.3998,26.3829,26.3829,175963.0
2018-08-10 12:35:00,31.25,31.26,31.22,31.24,401284.0,26.3829,26.3914,26.3576,26.3745,401284.0
2018-08-10 12:40:00,31.24,31.24,31.21,31.21,245673.0,26.3745,26.3745,26.3492,26.3492,245673.0
2018-08-10 12:45:00,31.21,31.24,31.21,31.24,263709.0,26.3492,26.3745,26.3492,26.3745,263709.0
2018-08-10 12:50:00,31.24,31.24,31.2,31.23,258769.0,26.3745,26.3745,26.3407,26.3661,258769.0
2018-08-10 12:55:00,31.22,31.25,31.22,31.25,160322.0,26.3576,26.3829,26.3576,26.3829,160322.0
2018-08-10 13:00:00,31.25,31.25,31.19,31.2,278063.0,26.3829,26.3829,26.3323,26.3407,278063.0
2018-08-10 13:05:00,31.2,31.21,31.18,31.2,215850.0,26.3407,26.3492,26.3238,26.3407,215850.0
2018-08-10 13:10:00,31.2,31.22,31.19,31.21,132865.0,26.3407,26.3576,26.3323,26.3492,132865.0
2018-08-10 13:15:00,31.21,31.22,31.14,31.14,301948.0,26.3492,26.3576,26.2901,26.2901,301948.0
2018-08-10 13:20:00,31.14,31.18,31.14,31.18,260964.0,26.2901,26.3238,26.2901,26.3238,260964.0
2018-08-10 13:25:00,31.18,31.2,31.17,31.2,229803.0,26.3238,26.3407,26.3154,26.3407,229803.0
2018-08-10 13:30:00,31.2,31.21,31.14,31.16,425378.0,26.3407,26.3492,26.2901,26.307,425378.0
2018-08-10 13:35:00,31.17,31.17,31.13,31.14,351534.0,26.3154,26.3154,26.2816,26.2901,351534.0
2018-08-10 13:40:00,31.13,31.15,31.11,31.13,484304.0,26.2816,26.2985,26.2647,26.2816,484304.0
2018-08-10 13:45:00,31.12,31.13,31.1,31.11,485655.0,26.2732,26.2816,26.2563,26.2647,485655.0
2018-08-10 13:50:00,31.11,31.13,31.09,31.1,480788.0,26.2647,26.2816,26.2479,26.2563,480788.0
2018-08-10 13:55:00,31.09,31.1,31.05,31.07,662461.0,26.2479,26.2563,26.2141,26.231,662461.0
2018-08-10 14:00:00,31.07,31.1,31.06,31.08,305422.0,26.231,26.2563,26.2225,26.2394,305422.0
2018-08-10 14:05:00,31.08,31.09,31.04,31.07,514757.0,26.2394,26.2479,26.2056,26.231,514757.0
2018-08-10 14:10:00,31.07,31.12,31.06,31.12,315463.0,26.231,26.2732,26.2225,26.2732,315463.0
2018-08-10 14:15:00,31.12,31.12,31.09,31.11,288067.0,26.2732,26.2732,26.2479,26.2647,288067.0
2018-08-10 14:20:00,31.1,31.11,31.07,31.07,255439.0,26.2563,26.2647,26.231,26.231,255439.0
2018-08-10 14:25:00,31.07,31.08,31.02,31.04,506369.0,26.231,26.2394,26.1888,26.2056,506369.0
2018-08-10 14:30:00,31.04,31.09,31.04,31.07,510356.0,26.2056,26.2479,26.2056,26.231,510356.0
2018-08-10 14:35:00,31.07,31.08,31.05,31.08,449153.0,26.231,26.2394,26.2141,26.2394,449153.0
2018-08-10 14:40:00,31.08,31.09,31.05,31.09,363848.0,26.2394,26.2479,26.2141,26.2479,363848.0
2018-08-10 14:45:00,31.09,31.1,31.04,31.05,403567.0,26.2479,26.2563,26.2056,26.2141,403567.0
2018-08-10 14:50:00,31.05,31.11,31.05,31.07,560477.0,26.2141,26.2647,26.2141,26.231,560477.0
2018-08-10 14:55:00,31.07,31.08,31.03,31.05,360786.0,26.231,26.2394,26.1972,26.2141,360786.0
2018-08-10 15:00:00,31.05,31.09,31.02,31.08,725828.0,26.2141,26.2479,26.1888,26.2394,725828.0
2018-08-10 15:05:00,31.08,31.11,31.07,31.09,409546.0,26.2394,26.2647,26.231,26.2479,409546.0
2018-08-10 15:10:00,31.09,31.12,31.07,31.12,452527.0,26.2479,26.2732,26.231,26.2732,452527.0
2018-08-10 15:15:00,31.12,31.2,31.11,31.2,696595.0,26.2732,26.3407,26.2647,26.3407,696595.0
2018-08-10 15:20:00,31.2,31.26,31.19,31.21,1315850.0,26.3407,26.3914,26.3323,26.3492,1315850.0
2018-08-10 15:25:00,31.2,31.25,31.18,31.18,1225827.0,26.3407,26.3829,26.3238,26.3238,1225827.0
2018-08-10 15:30:00,31.19,31.21,31.16,31.21,875236.0,26.3323,26.3492,26.307,26.3492,875236.0
2018-08-10 15:35:00,31.21,31.24,31.18,31.23,798608.0,26.3492,26.3745,26.3238,26.3661,798608.0
2018-08-10 15:40:00,31.22,31.23,31.18,31.2,1039014.0,26.3576,26.3661,26.3238,26.3407,1039014.0
2018-08-10 15:45:00,31.19,31.21,31.17,31.18,825933.0,26.3323,26.3492,26.3154,26.3238,825933.0
2018-08-10 15:50:00,31.18,31.2,31.17,31.18,684133.0,26.3238,26.3407,26.3154,26.3238,684133.0
2018-08-10 15:55:00,31.19,31.21,31.17,31.19,2245458.0,26.3323,26.3492,26.3154,26.3323,2245458.0
2018-08-13 09:30:00,31.08,31.11,30.95,30.96,1578225.0,26.2394,26.2647,26.1297,26.1381,1578225.0
2018-08-13 09:35:00,30.96,31.02,30.9,30.92,1082372.0,26.1381,26.1888,26.0875,26.1043,1082372.0
2018-08-13 09:40:00,30.92,31.07,30.92,31.07,1507383.0,26.1043,26.231,26.1043,26.231,1507383.0
2018-08-13 09:45:00,31.07,31.11,31.03,31.1,1050525.0,26.231,26.2647,26.1972,26.2563,1050525.0
2018-08-13 09:50:00,31.1,31.11,31.06,31.1,760473.0,26.2563,26.2647,26.2225,26.2563,760473.0
2018-08-13 09:55:00,31.1,31.1,31.06,31.08,354494.0,26.2563,26.2563,26.2225,26.2394,354494.0
2018-08-13 10:00:00,31.08,31.08,30.98,30.99,679268.0,26.2394,26.2394,26.155,26.1634,679268.0
2018-08-13 10:05:00,30.99,31.03,30.98,30.99,687846.0,26.1634,26.1972,26.155,26.1634,687846.0
2018-08-13 10:10:00,30.99,31.02,30.97,31.02,669913.0,26.1634,26.1888,26.1466,26.1888,669913.0
2018-08-13 10:15:00,31.02,31.06,31.0,31.05,737506.0,26.1888,26.2225,26.1719,26.2141,737506.0
2018-08-13 10:20:00,31.05,31.07,31.03,31.04,546043.0,26.2141,26.231,26.1972,26.2056,546043.0
2018-08-13 10:25:00,31.04,31.06,31.02,31.03,359466.0,26.2056,26.2225,26.1888,26.1972,359466.0
2018-08-13 10:30:00,31.03,31.07,31.02,31.05,583045.0,26.1972,26.231,26.1888,26.2141,583045.0
2018-08-13 10:35:00,31.05,31.07,31.03,31.05,333551.0,26.2141,26.231,26.1972,26.2141,333551.0
2018-08-13 10:40:00,31.04,31.1,31.04,31.1,371065.0,26.2056,26.2563,26.2056,26.2563,371065.0
2018-08-13 10:45:00,31.1,31.12,31.08,31.11,760144.0,26.2563,26.2732,26.2394,26.2647,760144.0
2018-08-13 10:50:00,31.11,31.12,31.08,31.08,443893.0,26.2647,26.2732,26.2394,26.2394,443893.0
2018-08-13 10:55:00,31.08,31.08,31.03,31.06,574386.0,26.2394,26.2394,26.1972,26.2225,574386.0
2018-08-13 11:00:00,31.06,31.06,31.04,31.05,319165.0,26.2225,26.2225,26.2056,26.2141,319165.0
2018-08-13 11:05:00,31.05,31.07,30.94,30.95,1354744.0,26.2141,26.231,26.1212,26.1297,1354744.0
2018-08-13 11:10:00,30.95,30.97,30.93,30.95,642131.0,26.1297,26.1466,26.1128,26.1297,642131.0
2018-08-13 11:15:00,30.95,30.96,30.88,30.91,924225.0,26.1297,26.1381,26.0706,26.0959,924225.0
2018-08-13 11:20:00,30.91,30.93,30.89,30.89,382780.0,26.0959,26.1128,26.079,26.079,382780.0
2018-08-13 11:25:00,30.89,30.92,30.88,30.9,318554.0,26.079,26.1043,26.0706,26.0875,318554.0
2018-08-13 11:30:00,30.89,30.9,30.86,30.87,618268.0,26.079,26.0875,26.0537,26.0621,618268.0
2018-08-13 11:35:00,30.87,30.9,30.83,30.9,972460.0,26.0621,26.0875,26.0284,26.0875,972460.0
2018-08-13 11:40:00,30.9,30.94,30.88,30.91,402135.0,26.0875,26.1212,26.0706,26.0959,402135.0
2018-08-13 11:45:00,30.91,30.92,30.87,30.88,393237.0,26.0959,26.1043,26.0621,26.0706,393237.0
2018-08-13 11:50:00,30.87,30.87,30.81,30.82,789382.0,26.0621,26.0621,26.0115,26.0199,789382.0
2018-08-13 11:55:00,30.82,30.84,30.8,30.8,694526.0,26.0199,26.0368,26.003,26.003,694526.0
2018-08-13 12:00:00,30.8,30.83,30.78,30.8,818291.0,26.003,26.0284,25.9861,26.003,818291.0
2018-08-13 12:05:00,30.8,30.83,30.78,30.81,375324.0,26.003,26.0284,25.9861,26.0115,375324.0
2018-08-13 12:10:00,30.8,30.85,30.8,30.83,269572.0,26.003,26.0452,26.003,26.0284,269572.0
2018-08-13 12:15:00,30.84,30.84,30.82,30.83,210021.0,26.0368,26.0368,26.0199,26.0284,210021.0
2018-08-13 12:20:00,30.83,30.86,30.79,30.79,313451.0,26.0284,26.0537,25.9946,25.9946,313451.0
2018-08-13 12:25:00,30.79,30.8,30.74,30.77,928231.0,25.9946,26.003,25.9524,25.9777,928231.0
2018-08-13 12:30:00,30.78,30.78,30.74,30.75,332135.0,25.9861,25.9861,25.9524,25.9608,332135.0
2018-08-13 12:35:00,30.75,30.8,30.74,30.79,315537.0,25.9608,26.003,25.9524,25.9946,315537.0
2018-08-13 12:40:00,30.79,30.79,30.75,30.77,424419.0,25.9946,25.9946,25.9608,25.9777,424419.0
2018-08-13 12:45:00,30.77,30.78,30.74,30.75,318305.0,25.9777,25.9861,25.9524,25.9608,318305.0
2018-08-13 12:50:00,30.74,30.78,30.74,30.77,510995.0,25.9524,25.9861,25.9524,25.9777,510995.0
2018-08-13 12:55:00,30.78,30.78,30.73,30.73,318184.0,25.9861,25.9861,25.9439,25.9439,318184.0
2018-08-13 13:00:00,30.73,30.74,30.69,30.71,785423.0,25.9439,25.9524,25.9102,25.927,785423.0
2018-08-13 13:05:00,30.71,30.74,30.68,30.72,535694.0,25.927,25.9524,25.9017,25.9355,535694.0
2018-08-13 13:10:00,30.72,30.74,30.69,30.69,302203.0,25.9355,25.9524,25.9102,25.9102,302203.0
2018-08-13 13:15:00,30.7,30.76,30.68,30.76,489392.0,25.9186,25.9693,25.9017,25.9693,489392.0
2018-08-13 13:20:00,30.76,30.78,30.74,30.76,357491.0,25.9693,25.9861,25.9524,25.9693,357491.0
2018-08-13 13:25:00,30.77,30.8,30.76,30.79,365261.0,25.9777,26.003,25.9693,25.9946,365261.0
2018-08-13 13:30:00,30.79,30.81,30.75,30.76,487545.0,25.9946,26.0115,25.9608,25.9693,487545.0
2018-08-13 13:35:00,30.75,30.75,30.66,30.66,720482.0,25.9608,25.9608,25.8848,25.8848,720482.0
2018-08-13 13:40:00,30.67,30.69,30.66,30.67,899733.0,25.8933,25.9102,25.8848,25.8933,899733.0
2018-08-13 13:45:00,30.66,30.68,30.61,30.61,1205896.0,25.8848,25.9017,25.8426,25.8426,1205896.0
2018-08-13 13:50:00,30.62,30.69,30.6,30.69,1275247.0,25.8511,25.9102,25.8342,25.9102,1275247.0
2018-08-13 13:55:00,30.69,30.7,30.65,30.65,432400.0,25.9102,25.9186,25.8764,25.8764,432400.0
2018-08-13 14:00:00,30.66,30.72,30.65,30.71,362252.0,25.8848,25.9355,25.8764,25.927,362252.0
2018-08-13 14:05:00,30.71,30.72,30.67,30.69,491760.0,25.927,25.9355,25.8933,25.9102,491760.0
2018-08-13 14:10:00,30.69,30.71,30.67,30.68,405122.0,25.9102,25.927,25.8933,25.9017,405122.0
2018-08-13 14:15:00,30.68,30.68,30.63,30.64,406260.0,25.9017,25.9017,25.8595,25.8679,406260.0
2018-08-13 14:20:00,30.63,30.69,30.63,30.69,691272.0,25.8595,25.9102,25.8595,25.9102,691272.0
2018-08-13 14:25:00,30.69,30.75,30.68,30.74,548520.0,25.9102,25.9608,25.9017,25.9524,548520.0
2018-08-13 14:30:00,30.74,30.76,30.72,30.73,682940.0,25.9524,25.9693,25.9355,25.9439,682940.0
2018-08-13 14:35:00,30.73,30.73,30.67,30.7,489896.0,25.9439,25.9439,25.8933,25.9186,489896.0
2018-08-13 14:40:00,30.69,30.7,30.66,30.66,226980.0,25.9102,25.9186,25.8848,25.8848,226980.0
2018-08-13 14:45:00,30.66,30.67,30.63,30.63,194510.0,25.8848,25.8933,25.8595,25.8595,194510.0
2018-08-13 14:50:00,30.63,30.63,30.57,30.57,689889.0,25.8595,25.8595,25.8089,25.8089,689889.0
2018-08-13 14:55:00,30.57,30.62,30.56,30.58,620852.0,25.8089,25.8511,25.8004,25.8173,620852.0
2018-08-13 15:00:00,30.58,30.59,30.55,30.57,791418.0,25.8173,25.8257,25.792,25.8089,791418.0
2018-08-13 15:05:00,30.56,30.57,30.53,30.55,727874.0,25.8004,25.8089,25.7751,25.792,727874.0
2018-08-13 15:10:00,30.55,30.59,30.55,30.57,701959.0,25.792,25.8257,25.792,25.8089,701959.0
2018-08-13 15:15:00,30.57,30.61,30.57,30.6,657371.0,25.8089,25.8426,25.8089,25.8342,657371.0
2018-08-13 15:20:00,30.61,30.62,30.58,30.58,730398.0,25.8426,25.8511,25.8173,25.8173,730398.0
2018-08-13 15:25:00,30.58,30.61,30.55,30.55,854625.0,25.8173,25.8426,25.792,25.792,854625.0
2018-08-13 15:30:00,30.55,30.56,30.51,30.51,1143740.0,25.792,25.8004,25.7582,25.7582,1143740.0
2018-08-13 15:35:00,30.51,30.56,30.48,30.54,1282050.0,25.7582,25.8004,25.7329,25.7835,1282050.0
2018-08-13 15:40:00,30.54,30.56,30.51,30.55,1348598.0,25.7835,25.8004,25.7582,25.792,1348598.0
2018-08-13 15:45:00,30.55,30.55,30.47,30.48,1634547.0,25.792,25.792,25.7244,25.7329,1634547.0
2018-08-13 15:50:00,30.48,30.48,30.45,30.45,1791709.0,25.7329,25.7329,25.7075,25.7075,1791709.0
2018-08-13 15:55:00,30.45,30.5,30.45,30.47,4475500.0,25.7075,25.7498,25.7075,25.7244,4475500.0
2018-08-14 09:30:00,30.61,30.66,30.53,30.55,1412029.0,25.8426,25.8848,25.7751,25.792,1412029.0
2018-08-14 09:35:00,30.55,30.59,30.44,30.45,1312259.0,25.792,25.8257,25.6991,25.7075,1312259.0
2018-08-14 09:40:00,30.45,30.59,30.42,30.58,1208652.0,25.7075,25.8257,25.6822,25.8173,1208652.0
2018-08-14 09:45:00,30.59,30.69,30.59,30.66,1097127.0,25.8257,25.9102,25.8257,25.8848,1097127.0
2018-08-14 09:50:00,30.65,30.67,30.61,30.66,907896.0,25.8764,25.8933,25.8426,25.8848,907896.0
2018-08-14 09:55:00,30.66,30.69,30.64,30.67,848015.0,25.8848,25.9102,25.8679,25.8933,848015.0
2018-08-14 10:00:00,30.68,30.69,30.58,30.59,790466.0,25.9017,25.9102,25.8173,25.8257,790466.0
2018-08-14 10:05:00,30.58,30.62,30.57,30.61,509662.0,25.8173,25.8511,25.8089,25.8426,509662.0
2018-08-14 10:10:00,30.61,30.65,30.6,30.65,487962.0,25.8426,25.8764,25.8342,25.8764,487962.0
2018-08-14 10:15:00,30.65,30.66,30.62,30.63,510356.0,25.8764,25.8848,25.8511,25.8595,510356.0
2018-08-14 10:20:00,30.63,30.67,30.62,30.63,495220.0,25.8595,25.8933,25.8511,25.8595,495220.0
2018-08-14 10:25:00,30.64,30.7,30.63,30.67,534853.0,25.8679,25.9186,25.8595,25.8933,534853.0
2018-08-14 10:30:00,30.67,30.68,30.61,30.62,435130.0,25.8933,25.9017,25.8426,25.8511,435130.0
2018-08-14 10:35:00,30.62,30.65,30.61,30.65,554328.0,25.8511,25.8764,25.8426,25.8764,554328.0
2018-08-14 10:40:00,30.65,30.66,30.64,30.66,410622.0,25.8764,25.8848,25.8679,25.8848,410622.0
2018-08-14 10:45:00,30.66,30.69,30.65,30.68,511460.0,25.8848,25.9102,25.8764,25.9017,511460.0
2018-08-14 10:50:00,30.67,30.68,30.64,30.66,300395.0,25.8933,25.9017,25.8679,25.8848,300395.0
2018-08-14 10:55:00,30.66,30.68,30.61,30.62,420209.0,25.8848,25.9017,25.8426,25.8511,420209.0
2018-08-14 11:00:00,30.62,30.64,30.59,30.63,418090.0,25.8511,25.8679,25.8257,25.8595,418090.0
2018-08-14 11:05:00,30.63,30.65,30.62,30.64,324047.0,25.8595,25.8764,25.8511,25.8679,324047.0
2018-08-14 11:10:00,30.64,30.66,30.62,30.66,458196.0,25.8679,25.8848,25.8511,25.8848,458196.0
2018-08-14 11:15:00,30.66,30.67,30.61,30.61,339972.0,25.8848,25.8933,25.8426,25.8426,339972.0
2018-08-14 11:20:00,30.62,30.66,30.61,30.65,456038.0,25.8511,25.8848,25.8426,25.8764,456038.0
2018-08-14 11:25:00,30.65,30.69,30.64,30.65,786834.0,25.8764,25.9102,25.8679,25.8764,786834.0
2018-08-14 11:30:00,30.65,30.69,30.65,30.66,382319.0,25.8764,25.9102,25.8764,25.8848,382319.0
2018-08-14 11:35:00,30.67,30.69,30.66,30.68,244433.0,25.8933,25.9102,25.8848,25.9017,244433.0
2018-08-14 11:40:00,30.69,30.7,30.67,30.68,348068.0,25.9102,25.9186,25.8933,25.9017,348068.0
2018-08-14 11:45:00,30.67,30.68,30.65,30.66,217964.0,25.8933,25.9017,25.8764,25.8848,217964.0
2018-08-14 11:50:00,30.67,30.67,30.62,30.62,274614.0,25.8933,25.8933,25.8511,25.8511,274614.0
2018-08-14 11:55:00,30.63,30.63,30.59,30.6,374048.0,25.8595,25.8595,25.8257,25.8342,374048.0
2018-08-14 12:00:00,30.6,30.64,30.59,30.64,287287.0,25.8342,25.8679,25.8257,25.8679,287287.0
2018-08-14 12:05:00,30.64,30.65,30.61,30.63,371177.0,25.8679,25.8764,25.8426,25.8595,371177.0
2018-08-14 12:10:00,30.63,30.63,30.6,30.61,282486.0,25.8595,25.8595,25.8342,25.8426,282486.0
2018-08-14 12:15:00,30.61,30.62,30.6,30.62,196327.0,25.8426,25.8511,25.8342,25.8511,196327.0
2018-08-14 12:20:00,30.62,30.62,30.6,30.62,225291.0,25.8511,25.8511,25.8342,25.8511,225291.0
2018-08-14 12:25:00,30.62,30.65,30.61,30.64,344176.0,25.8511,25.8764,25.8426,25.8679,344176.0
2018-08-14 12:30:00,30.65,30.67,30.64,30.67,424250.0,25.8764,25.8933,25.8679,25.8933,424250.0
2018-08-14 12:35:00,30.66,30.69,30.66,30.69,392129.0,25.8848,25.9102,25.8848,25.9102,392129.0
2018-08-14 12:40:00,30.69,30.69,30.67,30.68,313940.0,25.9102,25.9102,25.8933,25.9017,313940.0
2018-08-14 12:45:00,30.68,30.69,30.67,30.68,262368.0,25.9017,25.9102,25.8933,25.9017,262368.0
2018-08-14 12:50:00,30.69,30.71,30.67,30.7,705034.0,25.9102,25.927,25.8933,25.9186,705034.0
2018-08-14 12:55:00,30.7,30.73,30.7,30.73,247428.0,25.9186,25.9439,25.9186,25.9439,247428.0
2018-08-14 13:00:00,30.73,30.79,30.72,30.79,734591.0,25.9439,25.9946,25.9355,25.9946,734591.0
2018-08-14 13:05:00,30.79,30.79,30.74,30.76,271385.0,25.9946,25.9946,25.9524,25.9693,271385.0
2018-08-14 13:10:00,30.76,30.78,30.75,30.78,320274.0,25.9693,25.9861,25.9608,25.9861,320274.0
2018-08-14 13:15:00,30.77,30.78,30.75,30.77,244071.0,25.9777,25.9861,25.9608,25.9777,244071.0
2018-08-14 13:20:00,30.77,30.77,30.75,30.77,187869.0,25.9777,25.9777,25.9608,25.9777,187869.0
2018-08-14 13:25:00,30.77,30.77,30.74,30.77,238623.0,25.9777,25.9777,25.9524,25.9777,238623.0
2018-08-14 13:30:00,30.77,30.82,30.76,30.82,347306.0,25.9777,26.0199,25.9693,26.0199,347306.0
2018-08-14 13:35:00,30.81,30.82,30.78,30.79,201579.0,26.0115,26.0199,25.9861,25.9946,201579.0
2018-08-14 13:40:00,30.79,30.82,30.78,30.82,400652.0,25.9946,26.0199,25.9861,26.0199,400652.0
2018-08-14 13:45:00,30.82,30.82,30.8,30.8,161160.0,26.0199,26.0199,26.003,26.003,161160.0
2018-08-14 13:50:00,30.8,30.81,30.78,30.8,248274.0,26.003,26.0115,25.9861,26.003,248274.0
2018-08-14 13:55:00,30.8,30.85,30.79,30.85,489516.0,26.003,26.0452,25.9946,26.0452,489516.0
2018-08-14 14:00:00,30.85,30.89,30.84,30.88,553877.0,26.0452,26.079,26.0368,26.0706,553877.0
2018-08-14 14:05:00,30.89,30.89,30.85,30.87,442661.0,26.079,26.079,26.0452,26.0621,442661.0
2018-08-14 14:10:00,30.87,30.89,30.86,30.88,292617.0,26.0621,26.079,26.0537,26.0706,292617.0
2018-08-14 14:15:00,30.88,30.9,30.87,30.88,461350.0,26.0706,26.0875,26.0621,26.0706,461350.0
2018-08-14 14:20:00,30.89,30.89,30.82,30.83,734085.0,26.079,26.079,26.0199,26.0284,734085.0
2018-08-14 14:25:00,30.83,30.84,30.81,30.84,456175.0,26.0284,26.0368,26.0115,26.0368,456175.0
2018-08-14 14:30:00,30.85,30.87,30.83,30.85,410970.0,26.0452,26.0621,26.0284,26.0452,410970.0
2018-08-14 14:35:00,30.84,30.86,30.83,30.86,212901.0,26.0368,26.0537,26.0284,26.0537,212901.0
2018-08-14 14:40:00,30.86,30.86,30.84,30.86,251633.0,26.0537,26.0537,26.0368,26.0537,251633.0
2018-08-14 14:45:00,30.85,30.86,30.82,30.82,259103.0,26.0452,26.0537,26.0199,26.0199,259103.0
2018-08-14 14:50:00,30.83,30.84,30.8,30.8,205748.0,26.0284,26.0368,26.003,26.003,205748.0
2018-08-14 14:55:00,30.8,30.81,30.79,30.8,396689.0,26.003,26.0115,25.9946,26.003,396689.0
2018-08-14 15:00:00,30.8,30.81,30.79,30.81,496638.0,26.003,26.0115,25.9946,26.0115,496638.0
2018-08-14 15:05:00,30.81,30.81,30.77,30.79,579092.0,26.0115,26.0115,25.9777,25.9946,579092.0
2018-08-14 15:10:00,30.78,30.8,30.77,30.77,508286.0,25.9861,26.003,25.9777,25.9777,508286.0
2018-08-14 15:15:00,30.77,30.78,30.75,30.77,349518.0,25.9777,25.9861,25.9608,25.9777,349518.0
2018-08-14 15:20:00,30.77,30.79,30.75,30.79,477040.0,25.9777,25.9946,25.9608,25.9946,477040.0
2018-08-14 15:25:00,30.79,30.81,30.77,30.79,466254.0,25.9946,26.0115,25.9777,25.9946,466254.0
2018-08-14 15:30:00,30.79,30.83,30.77,30.83,487792.0,25.9946,26.0284,25.9777,26.0284,487792.0
2018-08-14 15:35:00,30.83,30.85,30.82,30.85,384748.0,26.0284,26.0452,26.0199,26.0452,384748.0
2018-08-14 15:40:00,30.85,30.85,30.81,30.81,609689.0,26.0452,26.0452,26.0115,26.0115,609689.0
2018-08-14 15:45:00,30.82,30.83,30.81,30.82,602855.0,26.0199,26.0284,26.0115,26.0199,602855.0
2018-08-14 15:50:00,30.83,30.84,30.8,30.84,794460.0,26.0284,26.0368,26.003,26.0368,794460.0
2018-08-14 15:55:00,30.84,30.84,30.78,30.81,1902278.0,26.0368,26.0368,25.9861,26.0115,1902278.0
2018-08-15 09:30:00,30.48,30.53,30.41,30.51,1567751.0,25.7329,25.7751,25.6738,25.7582,1567751.0
2018-08-15 09:35:00,30.52,30.59,30.5,30.58,960024.0,25.7666,25.8257,25.7498,25.8173,960024.0
2018-08-15 09:40:00,30.58,30.62,30.54,30.55,918439.0,25.8173,25.8511,25.7835,25.792,918439.0
2018-08-15 09:45:00,30.55,30.56,30.42,30.46,1345191.0,25.792,25.8004,25.6822,25.716,1345191.0
2018-08-15 09:50:00,30.46,30.47,30.37,30.4,2282067.0,25.716,25.7244,25.64,25.6653,2282067.0
2018-08-15 09:55:00,30.39,30.41,30.35,30.36,1384553.0,25.6569,25.6738,25.6231,25.6316,1384553.0
2018-08-15 10:00:00,30.35,30.37,30.29,30.34,1732774.0,25.6231,25.64,25.5725,25.6147,1732774.0
2018-08-15 10:05:00,30.33,30.34,30.26,30.3,1608899.0,25.6062,25.6147,25.5471,25.5809,1608899.0
2018-08-15 10:10:00,30.3,30.34,30.28,30.32,637671.0,25.5809,25.6147,25.564,25.5978,637671.0
2018-08-15 10:15:00,30.31,30.33,30.27,30.28,754253.0,25.5893,25.6062,25.5556,25.564,754253.0
2018-08-15 10:20:00,30.28,30.33,30.27,30.33,678588.0,25.564,25.6062,25.5556,25.6062,678588.0
2018-08-15 10:25:00,30.33,30.34,30.28,30.31,490748.0,25.6062,25.6147,25.564,25.5893,490748.0
2018-08-15 10:30:00,30.31,30.32,30.26,30.29,864502.0,25.5893,25.5978,25.5471,25.5725,864502.0
2018-08-15 10:35:00,30.29,30.35,30.25,30.33,1380328.0,25.5725,25.6231,25.5387,25.6062,1380328.0
2018-08-15 10:40:00,30.33,30.37,30.32,30.32,579032.0,25.6062,25.64,25.5978,25.5978,579032.0
2018-08-15 10:45:00,30.32,30.36,30.29,30.33,495574.0,25.5978,25.6316,25.5725,25.6062,495574.0
2018-08-15 10:50:00,30.32,30.33,30.27,30.28,744220.0,25.5978,25.6062,25.5556,25.564,744220.0
2018-08-15 10:55:00,30.29,30.33,30.26,30.29,589663.0,25.5725,25.6062,25.5471,25.5725,589663.0
2018-08-15 11:00:00,30.28,30.36,30.27,30.35,644502.0,25.564,25.6316,25.5556,25.6231,644502.0
2018-08-15 11:05:00,30.36,30.38,30.3,30.38,1256148.0,25.6316,25.6484,25.5809,25.6484,1256148.0
2018-08-15 11:10:00,30.37,30.41,30.36,30.4,1011722.0,25.64,25.6738,25.6316,25.6653,1011722.0
2018-08-15 11:15:00,30.4,30.42,30.33,30.36,1047581.0,25.6653,25.6822,25.6062,25.6316,1047581.0
2018-08-15 11:20:00,30.36,30.38,30.3,30.33,1035993.0,25.6316,25.6484,25.5809,25.6062,1035993.0
2018-08-15 11:25:00,30.33,30.35,30.27,30.28,1221017.0,25.6062,25.6231,25.5556,25.564,1221017.0
2018-08-15 11:30:00,30.29,30.34,30.27,30.33,564804.0,25.5725,25.6147,25.5556,25.6062,564804.0
2018-08-15 11:35:00,30.34,30.36,30.3,30.3,598515.0,25.6147,25.6316,25.5809,25.5809,598515.0
2018-08-15 11:40:00,30.31,30.31,30.26,30.27,549882.0,25.5893,25.5893,25.5471,25.5556,549882.0
2018-08-15 11:45:00,30.26,30.33,30.25,30.33,578574.0,25.5471,25.6062,25.5387,25.6062,578574.0
2018-08-15 11:50:00,30.33,30.34,30.27,30.31,561074.0,25.6062,25.6147,25.5556,25.5893,561074.0
2018-08-15 11:55:00,30.31,30.32,30.23,30.24,520136.0,25.5893,25.5978,25.5218,25.5302,520136.0
2018-08-15 12:00:00,30.24,30.52,30.23,30.29,396369.0,25.5302,25.7666,25.5218,25.5725,396369.0
2018-08-15 12:05:00,30.3,30.33,30.26,30.31,563726.0,25.5809,25.6062,25.5471,25.5893,563726.0
2018-08-15 12:10:00,30.31,30.34,30.28,30.33,403866.0,25.5893,25.6147,25.564,25.6062,403866.0
2018-08-15 12:15:00,30.33,30.34,30.3,30.31,416354.0,25.6062,25.6147,25.5809,25.5893,416354.0
2018-08-15 12:20:00,30.32,30.35,30.3,30.35,467160.0,25.5978,25.6231,25.5809,25.6231,467160.0
2018-08-15 12:25:00,30.34,30.35,30.31,30.34,478183.0,25.6147,25.6231,25.5893,25.6147,478183.0
2018-08-15 12:30:00,30.33,30.37,30.31,30.35,322911.0,25.6062,25.64,25.5893,25.6231,322911.0
2018-08-15 12:35:00,30.35,30.4,30.34,30.4,348815.0,25.6231,25.6653,25.6147,25.6653,348815.0
2018-08-15 12:40:00,30.4,30.4,30.36,30.39,265771.0,25.6653,25.6653,25.6316,25.6569,265771.0
2018-08-15 12:45:00,30.39,30.39,30.36,30.36,207458.0,25.6569,25.6569,25.6316,25.6316,207458.0
2018-08-15 12:50:00,30.37,30.38,30.34,30.34,214002.0,25.64,25.6484,25.6147,25.6147,214002.0
2018-08-15 12:55:00,30.34,30.38,30.34,30.38,444575.0,25.6147,25.6484,25.6147,25.6484,444575.0
2018-08-15 13:00:00,30.38,30.38,30.33,30.35,559648.0,25.6484,25.6484,25.6062,25.6231,559648.0
2018-08-15 13:05:00,30.35,30.38,30.33,30.36,364478.0,25.6231,25.6484,25.6062,25.6316,364478.0
2018-08-15 13:10:00,30.36,30.39,30.35,30.38,647358.0,25.6316,25.6569,25.6231,25.6484,647358.0
2018-08-15 13:15:00,30.39,30.52,30.34,30.36,315791.0,25.6569,25.7666,25.6147,25.6316,315791.0
2018-08-15 13:20:00,30.35,30.36,30.28,30.29,448478.0,25.6231,25.6316,25.564,25.5725,448478.0
2018-08-15 13:25:00,30.29,30.32,30.29,30.3,266060.0,25.5725,25.5978,25.5725,25.5809,266060.0
2018-08-15 13:30:00,30.29,30.31,30.26,30.29,456801.0,25.5725,25.5893,25.5471,25.5725,456801.0
2018-08-15 13:35:00,30.28,30.29,30.26,30.29,284459.0,25.564,25.5725,25.5471,25.5725,284459.0
2018-08-15 13:40:00,30.29,30.29,30.27,30.27,314693.0,25.5725,25.5725,25.5556,25.5556,314693.0
2018-08-15 13:45:00,30.28,30.28,30.22,30.23,701020.0,25.564,25.564,25.5134,25.5218,701020.0
2018-08-15 13:50:00,30.23,30.24,30.22,30.22,235789.0,25.5218,25.5302,25.5134,25.5134,235789.0
2018-08-15 13:55:00,30.23,30.23,30.17,30.17,507728.0,25.5218,25.5218,25.4711,25.4711,507728.0
2018-08-15 14:00:00,30.17,30.22,30.15,30.22,515892.0,25.4711,25.5134,25.4543,25.5134,515892.0
2018-08-15 14:05:00,30.22,30.22,30.19,30.21,572183.0,25.5134,25.5134,25.488,25.5049,572183.0
2018-08-15 14:10:00,30.2,30.23,30.16,30.17,666913.0,25.4965,25.5218,25.4627,25.4711,666913.0
2018-08-15 14:15:00,30.17,30.21,30.16,30.19,465886.0,25.4711,25.5049,25.4627,25.488,465886.0
2018-08-15 14:20:00,30.19,30.22,30.17,30.21,625573.0,25.488,25.5134,25.4711,25.5049,625573.0
2018-08-15 14:25:00,30.22,30.22,30.17,30.19,607819.0,25.5134,25.5134,25.4711,25.488,607819.0
2018-08-15 14:30:00,30.2,30.21,30.16,30.21,497669.0,25.4965,25.5049,25.4627,25.5049,497669.0
2018-08-15 14:35:00,30.21,30.26,30.2,30.24,307217.0,25.5049,25.5471,25.4965,25.5302,307217.0
2018-08-15 14:40:00,30.24,30.28,30.24,30.25,464307.0,25.5302,25.564,25.5302,25.5387,464307.0
2018-08-15 14:45:00,30.26,30.26,30.22,30.25,320708.0,25.5471,25.5471,25.5134,25.5387,320708.0
2018-08-15 14:50:00,30.26,30.31,30.25,30.29,463925.0,25.5471,25.5893,25.5387,25.5725,463925.0
2018-08-15 14:55:00,30.29,30.33,30.29,30.33,476741.0,25.5725,25.6062,25.5725,25.6062,476741.0
2018-08-15 15:00:00,30.33,30.38,30.32,30.35,684184.0,25.6062,25.6484,25.5978,25.6231,684184.0
2018-08-15 15:05:00,30.35,30.38,30.33,30.35,676871.0,25.6231,25.6484,25.6062,25.6231,676871.0
2018-08-15 15:10:00,30.35,30.35,30.31,30.31,426804.0,25.6231,25.6231,25.5893,25.5893,426804.0
2018-08-15 15:15:00,30.32,30.34,30.3,30.31,391345.0,25.5978,25.6147,25.5809,25.5893,391345.0
2018-08-15 15:20:00,30.3,30.32,30.27,30.27,367137.0,25.5809,25.5978,25.5556,25.5556,367137.0
2018-08-15 15:25:00,30.27,30.31,30.27,30.31,369157.0,25.5556,25.5893,25.5556,25.5893,369157.0
2018-08-15 15:30:00,30.3,30.4,30.3,30.39,661565.0,25.5809,25.6653,25.5809,25.6569,661565.0
2018-08-15 15:35:00,30.39,30.41,30.36,30.38,728286.0,25.6569,25.6738,25.6316,25.6484,728286.0
2018-08-15 15:40:00,30.37,30.38,30.34,30.37,754586.0,25.64,25.6484,25.6147,25.64,754586.0
2018-08-15 15:45:00,30.37,30.42,30.36,30.4,839323.0,25.64,25.6822,25.6316,25.6653,839323.0
2018-08-15 15:50:00,30.39,30.39,30.33,30.33,686325.0,25.6569,25.6569,25.6062,25.6062,686325.0
2018-08-15 15:55:00,30.33,30.36,30.32,30.36,1990126.0,25.6062,25.6316,25.5978,25.6316,1990126.0
2018-08-16 09:30:00,30.56,30.73,30.52,30.72,1983987.0,25.8004,25.9439,25.7666,25.9355,1983987.0
2018-08-16 09:35:00,30.72,30.72,30.55,30.66,1244317.0,25.9355,25.9355,25.792,25.8848,1244317.0
2018-08-16 09:40:00,30.65,30.7,30.57,30.65,1077103.0,25.8764,25.9186,25.8089,25.8764,1077103.0
2018-08-16 09:45:00,30.65,30.69,30.6,30.67,895622.0,25.8764,25.9102,25.8342,25.8933,895622.0
2018-08-16 09:50:00,30.67,30.7,30.66,30.68,762896.0,25.8933,25.9186,25.8848,25.9017,762896.0
2018-08-16 09:55:00,30.68,30.76,30.67,30.72,1475281.0,25.9017,25.9693,25.8933,25.9355,1475281.0
2018-08-16 10:00:00,30.72,30.74,30.69,30.71,714621.0,25.9355,25.9524,25.9102,25.927,714621.0
2018-08-16 10:05:00,30.71,30.77,30.71,30.76,771147.0,25.927,25.9777,25.927,25.9693,771147.0
2018-08-16 10:10:00,30.76,30.78,30.74,30.76,766270.0,25.9693,25.9861,25.9524,25.9693,766270.0
2018-08-16 10:15:00,30.77,30.78,30.72,30.73,645408.0,25.9777,25.9861,25.9355,25.9439,645408.0
2018-08-16 10:20:00,30.73,30.79,30.73,30.79,831275.0,25.9439,25.9946,25.9439,25.9946,831275.0
2018-08-16 10:25:00,30.78,30.79,30.72,30.75,491805.0,25.9861,25.9946,25.9355,25.9608,491805.0
2018-08-16 10:30:00,30.74,30.77,30.72,30.75,456141.0,25.9524,25.9777,25.9355,25.9608,456141.0
2018-08-16 10:35:00,30.76,30.79,30.75,30.79,584537.0,25.9693,25.9946,25.9608,25.9946,584537.0
2018-08-16 10:40:00,30.79,30.8,30.77,30.79,469002.0,25.9946,26.003,25.9777,25.9946,469002.0
2018-08-16 10:45:00,30.8,30.82,30.75,30.75,635048.0,26.003,26.0199,25.9608,25.9608,635048.0
2018-08-16 10:50:00,30.75,30.76,30.7,30.71,398287.0,25.9608,25.9693,25.9186,25.927,398287.0
2018-08-16 10:55:00,30.71,30.74,30.69,30.74,280563.0,25.927,25.9524,25.9102,25.9524,280563.0
2018-08-16 11:00:00,30.74,30.75,30.71,30.73,409991.0,25.9524,25.9608,25.927,25.9439,409991.0
2018-08-16 11:05:00,30.73,30.74,30.71,30.73,276695.0,25.9439,25.9524,25.927,25.9439,276695.0
2018-08-16 11:10:00,30.73,30.76,30.72,30.76,236304.0,25.9439,25.9693,25.9355,25.9693,236304.0
2018-08-16 11:15:00,30.76,30.78,30.75,30.77,422455.0,25.9693,25.9861,25.9608,25.9777,422455.0
2018-08-16 11:20:00,30.76,30.78,30.75,30.76,212834.0,25.9693,25.9861,25.9608,25.9693,212834.0
2018-08-16 11:25:00,30.76,30.77,30.76,30.77,146151.0,25.9693,25.9777,25.9693,25.9777,146151.0
2018-08-16 11:30:00,30.77,30.77,30.72,30.74,480803.0,25.9777,25.9777,25.9355,25.9524,480803.0
2018-08-16 11:35:00,30.73,30.76,30.72,30.74,315368.0,25.9439,25.9693,25.9355,25.9524,315368.0
2018-08-16 11:40:00,30.74,30.75,30.73,30.74,269020.0,25.9524,25.9608,25.9439,25.9524,269020.0
2018-08-16 11:45:00,30.74,30.77,30.73,30.75,215114.0,25.9524,25.9777,25.9439,25.9608,215114.0
2018-08-16 11:50:00,30.75,30.76,30.74,30.75,210020.0,25.9608,25.9693,25.9524,25.9608,210020.0
2018-08-16 11:55:00,30.75,30.79,30.75,30.79,274264.0,25.9608,25.9946,25.9608,25.9946,274264.0
2018-08-16 12:00:00,30.79,30.8,30.77,30.8,338621.0,25.9946,26.003,25.9777,26.003,338621.0
2018-08-16 12:05:00,30.8,30.82,30.79,30.8,425099.0,26.003,26.0199,25.9946,26.003,425099.0
2018-08-16 12:10:00,30.8,30.83,30.79,30.82,311885.0,26.003,26.0284,25.9946,26.0199,311885.0
2018-08-16 12:15:00,30.82,30.84,30.82,30.84,184240.0,26.0199,26.0368,26.0199,26.0368,184240.0
2018-08-16 12:20:00,30.84,30.84,30.82,30.83,332904.0,26.0368,26.0368,26.0199,26.0284,332904.0
2018-08-16 12:25:00,30.84,30.84,30.82,30.83,324517.0,26.0368,26.0368,26.0199,26.0284,324517.0
2018-08-16 12:30:00,30.83,30.83,30.76,30.77,447739.0,26.0284,26.0284,25.9693,25.9777,447739.0
2018-08-16 12:35:00,30.77,30.79,30.76,30.78,325711.0,25.9777,25.9946,25.9693,25.9861,325711.0
2018-08-16 12:40:00,30.79,30.79,30.73,30.73,341108.0,25.9946,25.9946,25.9439,25.9439,341108.0
2018-08-16 12:45:00,30.73,30.78,30.73,30.77,348025.0,25.9439,25.9861,25.9439,25.9777,348025.0
2018-08-16 12:50:00,30.77,30.78,30.76,30.78,251010.0,25.9777,25.9861,25.9693,25.9861,251010.0
2018-08-16 12:55:00,30.78,30.78,30.74,30.75,272912.0,25.9861,25.9861,25.9524,25.9608,272912.0
2018-08-16 13:00:00,30.75,30.8,30.74,30.79,220305.0,25.9608,26.003,25.9524,25.9946,220305.0
2018-08-16 13:05:00,30.79,30.8,30.76,30.76,196521.0,25.9946,26.003,25.9693,25.9693,196521.0
2018-08-16 13:10:00,30.76,30.79,30.74,30.78,250214.0,25.9693,25.9946,25.9524,25.9861,250214.0
2018-08-16 13:15:00,30.77,30.78,30.74,30.77,270708.0,25.9777,25.9861,25.9524,25.9777,270708.0
2018-08-16 13:20:00,30.76,30.78,30.74,30.78,249808.0,25.9693,25.9861,25.9524,25.9861,249808.0
2018-08-16 13:25:00,30.77,30.78,30.75,30.76,245396.0,25.9777,25.9861,25.9608,25.9693,245396.0
2018-08-16 13:30:00,30.77,30.77,30.75,30.77,257468.0,25.9777,25.9777,25.9608,25.9777,257468.0
2018-08-16 13:35:00,30.77,30.8,30.76,30.79,207994.0,25.9777,26.003,25.9693,25.9946,207994.0
2018-08-16 13:40:00,30.79,30.8,30.77,30.77,168008.0,25.9946,26.003,25.9777,25.9777,168008.0
2018-08-16 13:45:00,30.78,30.78,30.73,30.73,186824.0,25.9861,25.9861,25.9439,25.9439,186824.0
2018-08-16 13:50:00,30.73,30.77,30.72,30.76,338359.0,25.9439,25.9777,25.9355,25.9693,338359.0
2018-08-16 13:55:00,30.76,30.77,30.75,30.77,174143.0,25.9693,25.9777,25.9608,25.9777,174143.0
2018-08-16 14:00:00,30.77,30.77,30.73,30.76,317337.0,25.9777,25.9777,25.9439,25.9693,317337.0
2018-08-16 14:05:00,30.75,30.77,30.74,30.77,295742.0,25.9608,25.9777,25.9524,25.9777,295742.0
2018-08-16 14:10:00,30.77,30.78,30.74,30.74,277983.0,25.9777,25.9861,25.9524,25.9524,277983.0
2018-08-16 14:15:00,30.75,30.78,30.74,30.78,232406.0,25.9608,25.9861,25.9524,25.9861,232406.0
2018-08-16 14:20:00,30.78,30.78,30.76,30.76,191989.0,25.9861,25.9861,25.9693,25.9693,191989.0
2018-08-16 14:25:00,30.77,30.79,30.75,30.76,390497.0,25.9777,25.9946,25.9608,25.9693,390497.0
2018-08-16 14:30:00,30.76,30.76,30.72,30.75,225791.0,25.9693,25.9693,25.9355,25.9608,225791.0
2018-08-16 14:35:00,30.75,30.77,30.75,30.77,254089.0,25.9608,25.9777,25.9608,25.9777,254089.0
2018-08-16 14:40:00,30.76,30.77,30.75,30.77,186297.0,25.9693,25.9777,25.9608,25.9777,186297.0
2018-08-16 14:45:00,30.77,30.79,30.76,30.78,301587.0,25.9777,25.9946,25.9693,25.9861,301587.0
2018-08-16 14:50:00,30.79,30.79,30.76,30.79,234776.0,25.9946,25.9946,25.9693,25.9946,234776.0
2018-08-16 14:55:00,30.79,30.8,30.77,30.78,193923.0,25.9946,26.003,25.9777,25.9861,193923.0
2018-08-16 15:00:00,30.77,30.8,30.75,30.79,475927.0,25.9777,26.003,25.9608,25.9946,475927.0
2018-08-16 15:05:00,30.78,30.81,30.76,30.77,467507.0,25.9861,26.0115,25.9693,25.9777,467507.0
2018-08-16 15:10:00,30.77,30.8,30.76,30.8,390599.0,25.9777,26.003,25.9693,26.003,390599.0
2018-08-16 15:15:00,30.8,30.82,30.78,30.8,568621.0,26.003,26.0199,25.9861,26.003,568621.0
2018-08-16 15:20:00,30.8,30.81,30.78,30.8,312877.0,26.003,26.0115,25.9861,26.003,312877.0
2018-08-16 15:25:00,30.8,30.83,30.8,30.83,267515.0,26.003,26.0284,26.003,26.0284,267515.0
2018-08-16 15:30:00,30.83,30.83,30.79,30.83,530152.0,26.0284,26.0284,25.9946,26.0284,530152.0
2018-08-16 15:35:00,30.83,30.83,30.77,30.77,785491.0,26.0284,26.0284,25.9777,25.9777,785491.0
2018-08-16 15:40:00,30.78,30.78,30.74,30.77,853982.0,25.9861,25.9861,25.9524,25.9777,853982.0
2018-08-16 15:45:00,30.76,30.78,30.74,30.76,831967.0,25.9693,25.9861,25.9524,25.9693,831967.0
2018-08-16 15:50:00,30.75,30.76,30.72,30.75,969805.0,25.9608,25.9693,25.9355,25.9608,969805.0
2018-08-16 15:55:00,30.75,30.75,30.71,30.73,2892914.0,25.9608,25.9608,25.927,25.9439,2892914.0
2018-08-17 09:30:00,30.66,30.73,30.62,30.65,1936221.0,25.8848,25.9439,25.8511,25.8764,1936221.0
2018-08-17 09:35:00,30.65,30.78,30.62,30.74,562043.0,25.8764,25.9861,25.8511,25.9524,562043.0
2018-08-17 09:40:00,30.75,30.76,30.67,30.69,504428.0,25.9608,25.9693,25.8933,25.9102,504428.0
2018-08-17 09:45:00,30.69,30.73,30.65,30.73,535463.0,25.9102,25.9439,25.8764,25.9439,535463.0
2018-08-17 09:50:00,30.73,30.74,30.68,30.69,530636.0,25.9439,25.9524,25.9017,25.9102,530636.0
2018-08-17 09:55:00,30.69,30.75,30.68,30.73,425798.0,25.9102,25.9608,25.9017,25.9439,425798.0
2018-08-17 10:00:00,30.72,30.74,30.68,30.69,587924.0,25.9355,25.9524,25.9017,25.9102,587924.0
2018-08-17 10:05:00,30.69,30.72,30.67,30.71,578580.0,25.9102,25.9355,25.8933,25.927,578580.0
2018-08-17 10:10:00,30.71,30.72,30.66,30.68,480183.0,25.927,25.9355,25.8848,25.9017,480183.0
2018-08-17 10:15:00,30.68,30.7,30.66,30.69,264061.0,25.9017,25.9186,25.8848,25.9102,264061.0
2018-08-17 10:20:00,30.69,30.7,30.62,30.62,488494.0,25.9102,25.9186,25.8511,25.8511,488494.0
2018-08-17 10:25:00,30.62,30.64,30.6,30.61,454935.0,25.8511,25.8679,25.8342,25.8426,454935.0
2018-08-17 10:30:00,30.61,30.63,30.59,30.61,390833.0,25.8426,25.8595,25.8257,25.8426,390833.0
2018-08-17 10:35:00,30.61,30.64,30.59,30.62,391295.0,25.8426,25.8679,25.8257,25.8511,391295.0
2018-08-17 10:40:00,30.62,30.63,30.58,30.6,384122.0,25.8511,25.8595,25.8173,25.8342,384122.0
2018-08-17 10:45:00,30.59,30.61,30.58,30.6,310889.0,25.8257,25.8426,25.8173,25.8342,310889.0
2018-08-17 10:50:00,30.6,30.65,30.59,30.61,607970.0,25.8342,25.8764,25.8257,25.8426,607970.0
2018-08-17 10:55:00,30.62,30.63,30.59,30.6,280957.0,25.8511,25.8595,25.8257,25.8342,280957.0
2018-08-17 11:00:00,30.6,30.6,30.54,30.59,445162.0,25.8342,25.8342,25.7835,25.8257,445162.0
2018-08-17 11:05:00,30.59,30.62,30.59,30.61,231502.0,25.8257,25.8511,25.8257,25.8426,231502.0
2018-08-17 11:10:00,30.61,30.61,30.57,30.58,431875.0,25.8426,25.8426,25.8089,25.8173,431875.0
2018-08-17 11:15:00,30.59,30.62,30.58,30.61,392910.0,25.8257,25.8511,25.8173,25.8426,392910.0
2018-08-17 11:20:00,30.6,30.61,30.56,30.57,219425.0,25.8342,25.8426,25.8004,25.8089,219425.0
2018-08-17 11:25:00,30.58,30.59,30.56,30.57,239598.0,25.8173,25.8257,25.8004,25.8089,239598.0
2018-08-17 11:30:00,30.58,30.59,30.56,30.59,186439.0,25.8173,25.8257,25.8004,25.8257,186439.0
2018-08-17 11:35:00,30.59,30.6,30.56,30.58,526888.0,25.8257,25.8342,25.8004,25.8173,526888.0
2018-08-17 11:40:00,30.57,30.61,30.57,30.6,407326.0,25.8089,25.8426,25.8089,25.8342,407326.0
2018-08-17 11:45:00,30.6,30.63,30.58,30.63,472885.0,25.8342,25.8595,25.8173,25.8595,472885.0
2018-08-17 11:50:00,30.62,30.67,30.61,30.66,450415.0,25.8511,25.8933,25.8426,25.8848,450415.0
2018-08-17 11:55:00,30.66,30.68,30.65,30.67,140357.0,25.8848,25.9017,25.8764,25.8933,140357.0
2018-08-17 12:00:00,30.68,30.68,30.66,30.66,305654.0,25.9017,25.9017,25.8848,25.8848,305654.0
2018-08-17 12:05:00,30.67,30.7,30.66,30.7,410447.0,25.8933,25.9186,25.8848,25.9186,410447.0
2018-08-17 12:10:00,30.7,30.72,30.68,30.69,390174.0,25.9186,25.9355,25.9017,25.9102,390174.0
2018-08-17 12:15:00,30.69,30.72,30.68,30.72,164641.0,25.9102,25.9355,25.9017,25.9355,164641.0
2018-08-17 12:20:00,30.71,30.73,30.7,30.72,304404.0,25.927,25.9439,25.9186,25.9355,304404.0
2018-08-17 12:25:00,30.72,30.72,30.7,30.7,155737.0,25.9355,25.9355,25.9186,25.9186,155737.0
2018-08-17 12:30:00,30.71,30.72,30.67,30.69,278154.0,25.927,25.9355,25.8933,25.9102,278154.0
2018-08-17 12:35:00,30.69,30.69,30.67,30.68,110377.0,25.9102,25.9102,25.8933,25.9017,110377.0
2018-08-17 12:40:00,30.68,30.71,30.68,30.71,210197.0,25.9017,25.927,25.9017,25.927,210197.0
2018-08-17 12:45:00,30.71,30.72,30.7,30.72,145917.0,25.927,25.9355,25.9186,25.9355,145917.0
2018-08-17 12:50:00,30.72,30.73,30.7,30.7,321350.0,25.9355,25.9439,25.9186,25.9186,321350.0
2018-08-17 12:55:00,30.7,30.7,30.67,30.67,265794.0,25.9186,25.9186,25.8933,25.8933,265794.0
2018-08-17 13:00:00,30.68,30.69,30.67,30.69,117971.0,25.9017,25.9102,25.8933,25.9102,117971.0
2018-08-17 13:05:00,30.69,30.7,30.68,30.7,205189.0,25.9102,25.9186,25.9017,25.9186,205189.0
2018-08-17 13:10:00,30.7,30.71,30.69,30.69,327012.0,25.9186,25.927,25.9102,25.9102,327012.0
2018-08-17 13:15:00,30.7,30.7,30.69,30.7,109805.0,25.9186,25.9186,25.9102,25.9186,109805.0
2018-08-17 13:20:00,30.69,30.71,30.69,30.7,273424.0,25.9102,25.927,25.9102,25.9186,273424.0
2018-08-17 13:25:00,30.71,30.71,30.66,30.66,361867.0,25.927,25.927,25.8848,25.8848,361867.0
2018-08-17 13:30:00,30.67,30.7,30.66,30.7,196927.0,25.8933,25.9186,25.8848,25.9186,196927.0
2018-08-17 13:35:00,30.7,30.71,30.69,30.71,137115.0,25.9186,25.927,25.9102,25.927,137115.0
2018-08-17 13:40:00,30.71,30.73,30.7,30.73,307247.0,25.927,25.9439,25.9186,25.9439,307247.0
2018-08-17 13:45:00,30.73,30.74,30.71,30.71,320035.0,25.9439,25.9524,25.927,25.927,320035.0
2018-08-17 13:50:00,30.71,30.73,30.71,30.73,169838.0,25.927,25.9439,25.927,25.9439,169838.0
2018-08-17 13:55:00,30.73,30.75,30.71,30.74,342564.0,25.9439,25.9608,25.927,25.9524,342564.0
2018-08-17 14:00:00,30.73,30.8,30.73,30.8,645607.0,25.9439,26.003,25.9439,26.003,645607.0
2018-08-17 14:05:00,30.8,30.82,30.78,30.8,583588.0,26.003,26.0199,25.9861,26.003,583588.0
2018-08-17 14:10:00,30.8,30.81,30.78,30.8,265545.0,26.003,26.0115,25.9861,26.003,265545.0
2018-08-17 14:15:00,30.8,30.83,30.79,30.8,558104.0,26.003,26.0284,25.9946,26.003,558104.0
2018-08-17 14:20:00,30.8,30.82,30.8,30.82,206872.0,26.003,26.0199,26.003,26.0199,206872.0
2018-08-17 14:25:00,30.82,30.84,30.81,30.82,505239.0,26.0199,26.0368,26.0115,26.0199,505239.0
2018-08-17 14:30:00,30.82,30.86,30.82,30.84,501195.0,26.0199,26.0537,26.0199,26.0368,501195.0
2018-08-17 14:35:00,30.84,30.85,30.8,30.83,346724.0,26.0368,26.0452,26.003,26.0284,346724.0
2018-08-17 14:40:00,30.83,30.85,30.81,30.83,363408.0,26.0284,26.0452,26.0115,26.0284,363408.0
2018-08-17 14:45:00,30.83,30.84,30.81,30.82,429278.0,26.0284,26.0368,26.0115,26.0199,429278.0
2018-08-17 14:50:00,30.82,30.85,30.8,30.85,496220.0,26.0199,26.0452,26.003,26.0452,496220.0
2018-08-17 14:55:00,30.84,30.86,30.83,30.85,573042.0,26.0368,26.0537,26.0284,26.0452,573042.0
2018-08-17 15:00:00,30.85,30.85,30.81,30.83,520338.0,26.0452,26.0452,26.0115,26.0284,520338.0
2018-08-17 15:05:00,30.83,30.84,30.81,30.81,279740.0,26.0284,26.0368,26.0115,26.0115,279740.0
2018-08-17 15:10:00,30.81,30.83,30.81,30.82,400945.0,26.0115,26.0284,26.0115,26.0199,400945.0
2018-08-17 15:15:00,30.82,30.83,30.78,30.81,474044.0,26.0199,26.0284,25.9861,26.0115,474044.0
2018-08-17 15:20:00,30.81,30.82,30.8,30.82,582875.0,26.0115,26.0199,26.003,26.0199,582875.0
2018-08-17 15:25:00,30.82,30.83,30.79,30.8,545792.0,26.0199,26.0284,25.9946,26.003,545792.0
2018-08-17 15:30:00,30.8,30.81,30.77,30.8,672842.0,26.003,26.0115,25.9777,26.003,672842.0
2018-08-17 15:35:00,30.81,30.82,30.78,30.78,633595.0,26.0115,26.0199,25.9861,25.9861,633595.0
2018-08-17 15:40:00,30.78,30.79,30.74,30.75,1233024.0,25.9861,25.9946,25.9524,25.9608,1233024.0
2018-08-17 15:45:00,30.75,30.76,30.74,30.74,611841.0,25.9608,25.9693,25.9524,25.9524,611841.0
2018-08-17 15:50:00,30.74,30.75,30.71,30.73,768494.0,25.9524,25.9608,25.927,25.9439,768494.0
2018-08-17 15:55:00,30.74,30.74,30.71,30.74,2092617.0,25.9524,25.9524,25.927,25.9524,2092617.0
2018-08-20 09:30:00,30.69,30.8,30.65,30.68,1336676.0,25.9102,26.003,25.8764,25.9017,1336676.0
2018-08-20 09:35:00,30.68,30.8,30.67,30.78,920246.0,25.9017,26.003,25.8933,25.9861,920246.0
2018-08-20 09:40:00,30.79,30.86,30.77,30.83,956119.0,25.9946,26.0537,25.9777,26.0284,956119.0
2018-08-20 09:45:00,30.83,30.86,30.8,30.85,988630.0,26.0284,26.0537,26.003,26.0452,988630.0
2018-08-20 09:50:00,30.85,30.87,30.82,30.85,507705.0,26.0452,26.0621,26.0199,26.0452,507705.0
2018-08-20 09:55:00,30.86,30.88,30.84,30.84,516453.0,26.0537,26.0706,26.0368,26.0368,516453.0
2018-08-20 10:00:00,30.85,30.92,30.84,30.91,735117.0,26.0452,26.1043,26.0368,26.0959,735117.0
2018-08-20 10:05:00,30.92,30.93,30.88,30.89,553421.0,26.1043,26.1128,26.0706,26.079,553421.0
2018-08-20 10:10:00,30.88,30.89,30.84,30.85,326849.0,26.0706,26.079,26.0368,26.0452,326849.0
2018-08-20 10:15:00,30.85,30.85,30.82,30.83,360861.0,26.0452,26.0452,26.0199,26.0284,360861.0
2018-08-20 10:20:00,30.83,30.84,30.8,30.8,487388.0,26.0284,26.0368,26.003,26.003,487388.0
2018-08-20 10:25:00,30.8,30.82,30.77,30.78,607616.0,26.003,26.0199,25.9777,25.9861,607616.0
2018-08-20 10:30:00,30.79,30.79,30.72,30.74,1266420.0,25.9946,25.9946,25.9355,25.9524,1266420.0
2018-08-20 10:35:00,30.74,30.75,30.7,30.75,377854.0,25.9524,25.9608,25.9186,25.9608,377854.0
2018-08-20 10:40:00,30.74,30.75,30.7,30.74,299590.0,25.9524,25.9608,25.9186,25.9524,299590.0
2018-08-20 10:45:00,30.75,30.75,30.7,30.7,485331.0,25.9608,25.9608,25.9186,25.9186,485331.0
2018-08-20 10:50:00,30.71,30.71,30.67,30.67,655993.0,25.927,25.927,25.8933,25.8933,655993.0
2018-08-20 10:55:00,30.67,30.71,30.65,30.69,282369.0,25.8933,25.927,25.8764,25.9102,282369.0
2018-08-20 11:00:00,30.7,30.74,30.66,30.72,827881.0,25.9186,25.9524,25.8848,25.9355,827881.0
2018-08-20 11:05:00,30.73,30.75,30.7,30.73,413044.0,25.9439,25.9608,25.9186,25.9439,413044.0
2018-08-20 11:10:00,30.73,30.78,30.72,30.77,365156.0,25.9439,25.9861,25.9355,25.9777,365156.0
2018-08-20 11:15:00,30.76,30.82,30.76,30.82,491491.0,25.9693,26.0199,25.9693,26.0199,491491.0
2018-08-20 11:20:00,30.82,30.82,30.74,30.77,921183.0,26.0199,26.0199,25.9524,25.9777,921183.0
2018-08-20 11:25:00,30.77,30.78,30.75,30.78,453531.0,25.9777,25.9861,25.9608,25.9861,453531.0
2018-08-20 11:30:00,30.77,30.8,30.76,30.8,312381.0,25.9777,26.003,25.9693,26.003,312381.0
2018-08-20 11:35:00,30.79,30.81,30.79,30.81,246021.0,25.9946,26.0115,25.9946,26.0115,246021.0
2018-08-20 11:40:00,30.81,30.83,30.79,30.82,697547.0,26.0115,26.0284,25.9946,26.0199,697547.0
2018-08-20 11:45:00,30.82,30.83,30.79,30.8,315418.0,26.0199,26.0284,25.9946,26.003,315418.0
2018-08-20 11:50:00,30.8,30.81,30.76,30.77,656555.0,26.003,26.0115,25.9693,25.9777,656555.0
2018-08-20 11:55:00,30.77,30.79,30.76,30.77,363996.0,25.9777,25.9946,25.9693,25.9777,363996.0
2018-08-20 12:00:00,30.77,30.79,30.76,30.79,243390.0,25.9777,25.9946,25.9693,25.9946,243390.0
2018-08-20 12:05:00,30.79,30.81,30.78,30.79,362161.0,25.9946,26.0115,25.9861,25.9946,362161.0
2018-08-20 12:10:00,30.79,30.8,30.78,30.8,446481.0,25.9946,26.003,25.9861,26.003,446481.0
2018-08-20 12:15:00,30.8,30.81,30.79,30.79,448000.0,26.003,26.0115,25.9946,25.9946,448000.0
2018-08-20 12:20:00,30.79,30.8,30.77,30.8,368104.0,25.9946,26.003,25.9777,26.003,368104.0
2018-08-20 12:25:00,30.8,30.8,30.77,30.78,161451.0,26.003,26.003,25.9777,25.9861,161451.0
2018-08-20 12:30:00,30.78,30.78,30.76,30.77,171773.0,25.9861,25.9861,25.9693,25.9777,171773.0
2018-08-20 12:35:00,30.77,30.79,30.75,30.79,372637.0,25.9777,25.9946,25.9608,25.9946,372637.0
2018-08-20 12:40:00,30.79,30.8,30.78,30.8,160940.0,25.9946,26.003,25.9861,26.003,160940.0
2018-08-20 12:45:00,30.8,30.82,30.79,30.81,340783.0,26.003,26.0199,25.9946,26.0115,340783.0
2018-08-20 12:50:00,30.8,30.81,30.78,30.78,285278.0,26.003,26.0115,25.9861,25.9861,285278.0
2018-08-20 12:55:00,30.79,30.8,30.78,30.78,183230.0,25.9946,26.003,25.9861,25.9861,183230.0
2018-08-20 13:00:00,30.79,30.8,30.78,30.79,323434.0,25.9946,26.003,25.9861,25.9946,323434.0
2018-08-20 13:05:00,30.79,30.79,30.78,30.79,178932.0,25.9946,25.9946,25.9861,25.9946,178932.0
2018-08-20 13:10:00,30.79,30.79,30.78,30.79,197469.0,25.9946,25.9946,25.9861,25.9946,197469.0
2018-08-20 13:15:00,30.79,30.79,30.78,30.79,139391.0,25.9946,25.9946,25.9861,25.9946,139391.0
2018-08-20 13:20:00,30.79,30.8,30.78,30.8,108098.0,25.9946,26.003,25.9861,26.003,108098.0
2018-08-20 13:25:00,30.8,30.81,30.79,30.8,354586.0,26.003,26.0115,25.9946,26.003,354586.0
2018-08-20 13:30:00,30.8,30.8,30.79,30.8,85151.0,26.003,26.003,25.9946,26.003,85151.0
2018-08-20 13:35:00,30.8,30.81,30.78,30.79,338816.0,26.003,26.0115,25.9861,25.9946,338816.0
2018-08-20 13:40:00,30.79,30.79,30.78,30.79,80252.0,25.9946,25.9946,25.9861,25.9946,80252.0
2018-08-20 13:45:00,30.79,30.79,30.78,30.79,84097.0,25.9946,25.9946,25.9861,25.9946,84097.0
2018-08-20 13:50:00,30.78,30.8,30.78,30.8,532718.0,25.9861,26.003,25.9861,26.003,532718.0
2018-08-20 13:55:00,30.8,30.8,30.78,30.79,259110.0,26.003,26.003,25.9861,25.9946,259110.0
2018-08-20 14:00:00,30.79,30.8,30.77,30.77,250023.0,25.9946,26.003,25.9777,25.9777,250023.0
2018-08-20 14:05:00,30.77,30.78,30.75,30.76,553169.0,25.9777,25.9861,25.9608,25.9693,553169.0
2018-08-20 14:10:00,30.76,30.77,30.75,30.76,282330.0,25.9693,25.9777,25.9608,25.9693,282330.0
2018-08-20 14:15:00,30.77,30.77,30.75,30.76,492186.0,25.9777,25.9777,25.9608,25.9693,492186.0
2018-08-20 14:20:00,30.76,30.79,30.75,30.79,318164.0,25.9693,25.9946,25.9608,25.9946,318164.0
2018-08-20 14:25:00,30.78,30.81,30.78,30.8,370115.0,25.9861,26.0115,25.9861,26.003,370115.0
2018-08-20 14:30:00,30.8,30.8,30.78,30.8,416078.0,26.003,26.003,25.9861,26.003,416078.0
2018-08-20 14:35:00,30.8,30.81,30.78,30.78,359953.0,26.003,26.0115,25.9861,25.9861,359953.0
2018-08-20 14:40:00,30.78,30.79,30.76,30.76,585060.0,25.9861,25.9946,25.9693,25.9693,585060.0
2018-08-20 14:45:00,30.76,30.77,30.75,30.77,443507.0,25.9693,25.9777,25.9608,25.9777,443507.0
2018-08-20 14:50:00,30.77,30.79,30.75,30.78,505487.0,25.9777,25.9946,25.9608,25.9861,505487.0
2018-08-20 14:55:00,30.78,30.81,30.77,30.8,244460.0,25.9861,26.0115,25.9777,26.003,244460.0
2018-08-20 15:00:00,30.8,30.82,30.8,30.8,444503.0,26.003,26.0199,26.003,26.003,444503.0
2018-08-20 15:05:00,30.81,30.82,30.8,30.82,784127.0,26.0115,26.0199,26.003,26.0199,784127.0
2018-08-20 15:10:00,30.82,30.84,30.81,30.83,467067.0,26.0199,26.0368,26.0115,26.0284,467067.0
2018-08-20 15:15:00,30.83,30.85,30.82,30.85,426135.0,26.0284,26.0452,26.0199,26.0452,426135.0
2018-08-20 15:20:00,30.85,30.86,30.83,30.83,447100.0,26.0452,26.0537,26.0284,26.0284,447100.0
2018-08-20 15:25:00,30.84,30.85,30.83,30.85,393040.0,26.0368,26.0452,26.0284,26.0452,393040.0
2018-08-20 15:30:00,30.84,30.86,30.83,30.86,414082.0,26.0368,26.0537,26.0284,26.0537,414082.0
2018-08-20 15:35:00,30.86,30.88,30.85,30.88,505379.0,26.0537,26.0706,26.0452,26.0706,505379.0
2018-08-20 15:40:00,30.87,30.9,30.86,30.9,552137.0,26.0621,26.0875,26.0537,26.0875,552137.0
2018-08-20 15:45:00,30.9,30.9,30.87,30.88,1001554.0,26.0875,26.0875,26.0621,26.0706,1001554.0
2018-08-20 15:50:00,30.87,30.88,30.84,30.87,757719.0,26.0621,26.0706,26.0368,26.0621,757719.0
2018-08-20 15:55:00,30.87,30.87,30.85,30.86,1635150.0,26.0621,26.0621,26.0452,26.0537,1635150.0
2018-08-21 09:30:00,30.91,31.01,30.83,30.99,1725069.0,26.0959,26.1803,26.0284,26.1634,1725069.0
2018-08-21 09:35:00,30.99,31.02,30.95,31.01,805278.0,26.1634,26.1888,26.1297,26.1803,805278.0
2018-08-21 09:40:00,31.01,31.05,30.99,31.04,831009.0,26.1803,26.2141,26.1634,26.2056,831009.0
2018-08-21 09:45:00,31.04,31.09,31.02,31.09,843471.0,26.2056,26.2479,26.1888,26.2479,843471.0
2018-08-21 09:50:00,31.08,31.09,31.04,31.08,460981.0,26.2394,26.2479,26.2056,26.2394,460981.0
2018-08-21 09:55:00,31.08,31.11,31.05,31.05,709211.0,26.2394,26.2647,26.2141,26.2141,709211.0
2018-08-21 10:00:00,31.05,31.07,31.01,31.01,662975.0,26.2141,26.231,26.1803,26.1803,662975.0
2018-08-21 10:05:00,31.01,31.05,30.99,31.05,673766.0,26.1803,26.2141,26.1634,26.2141,673766.0
2018-08-21 10:10:00,31.05,31.05,30.99,31.03,930270.0,26.2141,26.2141,26.1634,26.1972,930270.0
2018-08-21 10:15:00,31.03,31.06,31.02,31.05,960790.0,26.1972,26.2225,26.1888,26.2141,960790.0
2018-08-21 10:20:00,31.05,31.07,31.04,31.05,651492.0,26.2141,26.231,26.2056,26.2141,651492.0
2018-08-21 10:25:00,31.04,31.1,31.04,31.1,736660.0,26.2056,26.2563,26.2056,26.2563,736660.0
2018-08-21 10:30:00,31.09,31.1,31.06,31.1,860340.0,26.2479,26.2563,26.2225,26.2563,860340.0
2018-08-21 10:35:00,31.1,31.1,31.07,31.1,550561.0,26.2563,26.2563,26.231,26.2563,550561.0
2018-08-21 10:40:00,31.09,31.15,31.07,31.15,714830.0,26.2479,26.2985,26.231,26.2985,714830.0
2018-08-21 10:45:00,31.15,31.16,31.12,31.15,868218.0,26.2985,26.307,26.2732,26.2985,868218.0
2018-08-21 10:50:00,31.14,31.15,31.12,31.13,389963.0,26.2901,26.2985,26.2732,26.2816,389963.0
2018-08-21 10:55:00,31.14,31.16,31.1,31.15,621440.0,26.2901,26.307,26.2563,26.2985,621440.0
2018-08-21 11:00:00,31.15,31.18,31.14,31.17,800912.0,26.2985,26.3238,26.2901,26.3154,800912.0
2018-08-21 11:05:00,31.17,31.19,31.16,31.16,398745.0,26.3154,26.3323,26.307,26.307,398745.0
2018-08-21 11:10:00,31.17,31.19,31.15,31.19,281510.0,26.3154,26.3323,26.2985,26.3323,281510.0
2018-08-21 11:15:00,31.19,31.19,31.11,31.13,459795.0,26.3323,26.3323,26.2647,26.2816,459795.0
2018-08-21 11:20:00,31.12,31.14,31.11,31.13,472576.0,26.2732,26.2901,26.2647,26.2816,472576.0
2018-08-21 11:25:00,31.13,31.17,31.13,31.14,374630.0,26.2816,26.3154,26.2816,26.2901,374630.0
2018-08-21 11:30:00,31.14,31.15,31.11,31.12,303588.0,26.2901,26.2985,26.2647,26.2732,303588.0
2018-08-21 11:35:00,31.12,31.16,31.12,31.16,444152.0,26.2732,26.307,26.2732,26.307,444152.0
2018-08-21 11:40:00,31.16,31.16,31.14,31.14,304614.0,26.307,26.307,26.2901,26.2901,304614.0
2018-08-21 11:45:00,31.14,31.18,31.13,31.18,324528.0,26.2901,26.3238,26.2816,26.3238,324528.0
2018-08-21 11:50:00,31.18,31.24,31.17,31.23,1267778.0,26.3238,26.3745,26.3154,26.3661,1267778.0
2018-08-21 11:55:00,31.24,31.24,31.2,31.21,490870.0,26.3745,26.3745,26.3407,26.3492,490870.0
2018-08-21 12:00:00,31.21,31.23,31.2,31.23,460987.0,26.3492,26.3661,26.3407,26.3661,460987.0
2018-08-21 12:05:00,31.22,31.25,31.22,31.24,549350.0,26.3576,26.3829,26.3576,26.3745,549350.0
2018-08-21 12:10:00,31.24,31.24,31.21,31.23,431390.0,26.3745,26.3745,26.3492,26.3661,431390.0
2018-08-21 12:15:00,31.24,31.25,31.22,31.22,460660.0,26.3745,26.3829,26.3576,26.3576,460660.0
2018-08-21 12:20:00,31.23,31.23,31.19,31.21,292442.0,26.3661,26.3661,26.3323,26.3492,292442.0
2018-08-21 12:25:00,31.21,31.24,31.2,31.22,334967.0,26.3492,26.3745,26.3407,26.3576,334967.0
2018-08-21 12:30:00,31.22,31.24,31.22,31.22,422536.0,26.3576,26.3745,26.3576,26.3576,422536.0
2018-08-21 12:35:00,31.22,31.23,31.2,31.22,196572.0,26.3576,26.3661,26.3407,26.3576,196572.0
2018-08-21 12:40:00,31.21,31.22,31.2,31.21,186731.0,26.3492,26.3576,26.3407,26.3492,186731.0
2018-08-21 12:45:00,31.21,31.22,31.19,31.2,312041.0,26.3492,26.3576,26.3323,26.3407,312041.0
2018-08-21 12:50:00,31.21,31.21,31.18,31.18,481417.0,26.3492,26.3492,26.3238,26.3238,481417.0
2018-08-21 12:55:00,31.18,31.19,31.15,31.16,524254.0,26.3238,26.3323,26.2985,26.307,524254.0
2018-08-21 13:00:00,31.16,31.2,31.15,31.19,348640.0,26.307,26.3407,26.2985,26.3323,348640.0
2018-08-21 13:05:00,31.18,31.2,31.16,31.17,201979.0,26.3238,26.3407,26.307,26.3154,201979.0
2018-08-21 13:10:00,31.17,31.19,31.15,31.16,310438.0,26.3154,26.3323,26.2985,26.307,310438.0
2018-08-21 13:15:00,31.17,31.17,31.14,31.15,173560.0,26.3154,26.3154,26.2901,26.2985,173560.0
2018-08-21 13:20:00,31.14,31.16,31.13,31.16,245318.0,26.2901,26.307,26.2816,26.307,245318.0
2018-08-21 13:25:00,31.16,31.17,31.14,31.15,326682.0,26.307,26.3154,26.2901,26.2985,326682.0
2018-08-21 13:30:00,31.15,31.18,31.14,31.17,436039.0,26.2985,26.3238,26.2901,26.3154,436039.0
2018-08-21 13:35:00,31.17,31.21,31.17,31.2,298997.0,26.3154,26.3492,26.3154,26.3407,298997.0
2018-08-21 13:40:00,31.2,31.2,31.19,31.2,182714.0,26.3407,26.3407,26.3323,26.3407,182714.0
2018-08-21 13:45:00,31.2,31.21,31.18,31.2,437949.0,26.3407,26.3492,26.3238,26.3407,437949.0
2018-08-21 13:50:00,31.2,31.22,31.19,31.21,258462.0,26.3407,26.3576,26.3323,26.3492,258462.0
2018-08-21 13:55:00,31.21,31.22,31.18,31.19,512075.0,26.3492,26.3576,26.3238,26.3323,512075.0
2018-08-21 14:00:00,31.19,31.2,31.15,31.16,354375.0,26.3323,26.3407,26.2985,26.307,354375.0
2018-08-21 14:05:00,31.17,31.19,31.16,31.17,391204.0,26.3154,26.3323,26.307,26.3154,391204.0
2018-08-21 14:10:00,31.17,31.18,31.14,31.14,250371.0,26.3154,26.3238,26.2901,26.2901,250371.0
2018-08-21 14:15:00,31.15,31.18,31.14,31.17,327472.0,26.2985,26.3238,26.2901,26.3154,327472.0
2018-08-21 14:20:00,31.17,31.18,31.16,31.18,150421.0,26.3154,26.3238,26.307,26.3238,150421.0
2018-08-21 14:25:00,31.18,31.18,31.16,31.17,226579.0,26.3238,26.3238,26.307,26.3154,226579.0
2018-08-21 14:30:00,31.16,31.17,31.11,31.16,655063.0,26.307,26.3154,26.2647,26.307,655063.0
2018-08-21 14:35:00,31.16,31.16,31.14,31.14,196994.0,26.307,26.307,26.2901,26.2901,196994.0
2018-08-21 14:40:00,31.14,31.16,31.13,31.14,219893.0,26.2901,26.307,26.2816,26.2901,219893.0
2018-08-21 14:45:00,31.14,31.15,31.1,31.11,241748.0,26.2901,26.2985,26.2563,26.2647,241748.0
2018-08-21 14:50:00,31.11,31.12,31.08,31.09,336332.0,26.2647,26.2732,26.2394,26.2479,336332.0
2018-08-21 14:55:00,31.09,31.11,31.08,31.1,248167.0,26.2479,26.2647,26.2394,26.2563,248167.0
2018-08-21 15:00:00,31.1,31.14,31.09,31.13,328924.0,26.2563,26.2901,26.2479,26.2816,328924.0
2018-08-21 15:05:00,31.14,31.14,31.11,31.12,324909.0,26.2901,26.2901,26.2647,26.2732,324909.0
2018-08-21 15:10:00,31.12,31.14,31.12,31.13,312111.0,26.2732,26.2901,26.2732,26.2816,312111.0
2018-08-21 15:15:00,31.13,31.14,31.12,31.13,280275.0,26.2816,26.2901,26.2732,26.2816,280275.0
2018-08-21 15:20:00,31.12,31.15,31.1,31.15,634380.0,26.2732,26.2985,26.2563,26.2985,634380.0
2018-08-21 15:25:00,31.15,31.2,31.14,31.14,1342305.0,26.2985,26.3407,26.2901,26.2901,1342305.0
2018-08-21 15:30:00,31.14,31.15,31.11,31.14,395699.0,26.2901,26.2985,26.2647,26.2901,395699.0
2018-08-21 15:35:00,31.14,31.16,31.12,31.12,620856.0,26.2901,26.307,26.2732,26.2732,620856.0
2018-08-21 15:40:00,31.12,31.13,31.07,31.08,738698.0,26.2732,26.2816,26.231,26.2394,738698.0
2018-08-21 15:45:00,31.08,31.09,31.03,31.04,1070227.0,26.2394,26.2479,26.1972,26.2056,1070227.0
2018-08-21 15:50:00,31.03,31.08,31.02,31.06,1127215.0,26.1972,26.2394,26.1888,26.2225,1127215.0
2018-08-21 15:55:00,31.05,31.08,31.03,31.03,2104767.0,26.2141,26.2394,26.1972,26.1972,2104767.0
2018-08-22 09:30:00,30.92,31.08,30.88,31.07,2390452.0,26.1043,26.2394,26.0706,26.231,2390452.0
2018-08-22 09:35:00,31.07,31.09,30.99,31.0,1239749.0,26.231,26.2479,26.1634,26.1719,1239749.0
2018-08-22 09:40:00,31.01,31.03,30.98,31.01,573723.0,26.1803,26.1972,26.155,26.1803,573723.0
2018-08-22 09:45:00,31.01,31.02,30.94,30.96,528234.0,26.1803,26.1888,26.1212,26.1381,528234.0
2018-08-22 09:50:00,30.96,30.97,30.89,30.93,737187.0,26.1381,26.1466,26.079,26.1128,737187.0
2018-08-22 09:55:00,30.92,30.96,30.92,30.95,362970.0,26.1043,26.1381,26.1043,26.1297,362970.0
2018-08-22 10:00:00,30.95,30.95,30.91,30.93,442163.0,26.1297,26.1297,26.0959,26.1128,442163.0
2018-08-22 10:05:00,30.93,30.96,30.92,30.94,351771.0,26.1128,26.1381,26.1043,26.1212,351771.0
2018-08-22 10:10:00,30.94,30.96,30.91,30.95,315040.0,26.1212,26.1381,26.0959,26.1297,315040.0
2018-08-22 10:15:00,30.95,30.98,30.94,30.97,320492.0,26.1297,26.155,26.1212,26.1466,320492.0
2018-08-22 10:20:00,30.98,30.99,30.92,30.93,478066.0,26.155,26.1634,26.1043,26.1128,478066.0
2018-08-22 10:25:00,30.92,30.94,30.9,30.92,569137.0,26.1043,26.1212,26.0875,26.1043,569137.0
2018-08-22 10:30:00,30.92,30.96,30.91,30.95,246585.0,26.1043,26.1381,26.0959,26.1297,246585.0
2018-08-22 10:35:00,30.96,31.0,30.95,31.0,392208.0,26.1381,26.1719,26.1297,26.1719,392208.0
2018-08-22 10:40:00,31.0,31.01,30.99,31.01,312962.0,26.1719,26.1803,26.1634,26.1803,312962.0
2018-08-22 10:45:00,31.01,31.05,31.01,31.04,529804.0,26.1803,26.2141,26.1803,26.2056,529804.0
2018-08-22 10:50:00,31.03,31.07,30.99,31.02,993686.0,26.1972,26.231,26.1634,26.1888,993686.0
2018-08-22 10:55:00,31.03,31.05,31.0,31.0,347496.0,26.1972,26.2141,26.1719,26.1719,347496.0
2018-08-22 11:00:00,31.0,31.03,30.99,31.03,235669.0,26.1719,26.1972,26.1634,26.1972,235669.0
2018-08-22 11:05:00,31.03,31.04,31.0,31.03,264313.0,26.1972,26.2056,26.1719,26.1972,264313.0
2018-08-22 11:10:00,31.03,31.04,30.98,30.99,306464.0,26.1972,26.2056,26.155,26.1634,306464.0
2018-08-22 11:15:00,30.99,31.02,30.98,31.02,301690.0,26.1634,26.1888,26.155,26.1888,301690.0
2018-08-22 11:20:00,31.02,31.03,31.01,31.02,227982.0,26.1888,26.1972,26.1803,26.1888,227982.0
2018-08-22 11:25:00,31.02,31.03,31.01,31.02,98569.0,26.1888,26.1972,26.1803,26.1888,98569.0
2018-08-22 11:30:00,31.03,31.03,30.99,31.0,268969.0,26.1972,26.1972,26.1634,26.1719,268969.0
2018-08-22 11:35:00,31.0,31.01,30.98,31.0,268928.0,26.1719,26.1803,26.155,26.1719,268928.0
2018-08-22 11:40:00,31.0,31.03,31.0,31.01,170867.0,26.1719,26.1972,26.1719,26.1803,170867.0
2018-08-22 11:45:00,31.01,31.02,31.0,31.01,235873.0,26.1803,26.1888,26.1719,26.1803,235873.0
2018-08-22 11:50:00,31.0,31.03,31.0,31.03,607476.0,26.1719,26.1972,26.1719,26.1972,607476.0
2018-08-22 11:55:00,31.02,31.03,31.0,31.02,224292.0,26.1888,26.1972,26.1719,26.1888,224292.0
2018-08-22 12:00:00,31.01,31.02,30.99,31.01,131988.0,26.1803,26.1888,26.1634,26.1803,131988.0
2018-08-22 12:05:00,31.01,31.03,31.0,31.02,176373.0,26.1803,26.1972,26.1719,26.1888,176373.0
2018-08-22 12:10:00,31.02,31.03,30.98,31.0,206860.0,26.1888,26.1972,26.155,26.1719,206860.0
2018-08-22 12:15:00,31.0,31.0,30.98,30.99,122870.0,26.1719,26.1719,26.155,26.1634,122870.0
2018-08-22 12:20:00,30.98,30.99,30.97,30.99,221087.0,26.155,26.1634,26.1466,26.1634,221087.0
2018-08-22 12:25:00,30.99,31.0,30.97,30.99,139463.0,26.1634,26.1719,26.1466,26.1634,139463.0
2018-08-22 12:30:00,30.99,31.01,30.98,31.0,166212.0,26.1634,26.1803,26.155,26.1719,166212.0
2018-08-22 12:35:00,31.0,31.0,30.97,30.99,222575.0,26.1719,26.1719,26.1466,26.1634,222575.0
2018-08-22 12:40:00,30.98,31.0,30.98,31.0,111368.0,26.155,26.1719,26.155,26.1719,111368.0
2018-08-22 12:45:00,31.0,31.0,30.98,30.99,139634.0,26.1719,26.1719,26.155,26.1634,139634.0
2018-08-22 12:50:00,30.99,31.0,30.98,30.99,115855.0,26.1634,26.1719,26.155,26.1634,115855.0
2018-08-22 12:55:00,30.98,30.99,30.97,30.97,118825.0,26.155,26.1634,26.1466,26.1466,118825.0
2018-08-22 13:00:00,30.97,30.99,30.96,30.99,273114.0,26.1466,26.1634,26.1381,26.1634,273114.0
2018-08-22 13:05:00,30.99,30.99,30.97,30.98,178340.0,26.1634,26.1634,26.1466,26.155,178340.0
2018-08-22 13:10:00,30.98,31.0,30.98,30.99,168883.0,26.155,26.1719,26.155,26.1634,168883.0
2018-08-22 13:15:00,31.0,31.0,30.98,31.0,413228.0,26.1719,26.1719,26.155,26.1719,413228.0
2018-08-22 13:20:00,31.0,31.0,30.98,30.99,113741.0,26.1719,26.1719,26.155,26.1634,113741.0
2018-08-22 13:25:00,30.99,30.99,30.97,30.97,137821.0,26.1634,26.1634,26.1466,26.1466,137821.0
2018-08-22 13:30:00,30.97,30.99,30.97,30.99,126604.0,26.1466,26.1634,26.1466,26.1634,126604.0
2018-08-22 13:35:00,30.98,30.99,30.97,30.98,145289.0,26.155,26.1634,26.1466,26.155,145289.0
2018-08-22 13:40:00,30.97,30.98,30.97,30.97,61975.0,26.1466,26.155,26.1466,26.1466,61975.0
2018-08-22 13:45:00,30.98,30.98,30.96,30.96,290210.0,26.155,26.155,26.1381,26.1381,290210.0
2018-08-22 13:50:00,30.96,30.97,30.95,30.95,153763.0,26.1381,26.1466,26.1297,26.1297,153763.0
2018-08-22 13:55:00,30.95,30.97,30.95,30.97,185609.0,26.1297,26.1466,26.1297,26.1466,185609.0
2018-08-22 14:00:00,30.97,31.0,30.96,30.96,537184.0,26.1466,26.1719,26.1381,26.1381,537184.0
2018-08-22 14:05:00,30.96,30.97,30.94,30.94,221224.0,26.1381,26.1466,26.1212,26.1212,221224.0
2018-08-22 14:10:00,30.95,30.97,30.94,30.96,290772.0,26.1297,26.1466,26.1212,26.1381,290772.0
2018-08-22 14:15:00,30.96,30.97,30.94,30.96,149596.0,26.1381,26.1466,26.1212,26.1381,149596.0
2018-08-22 14:20:00,30.96,30.96,30.93,30.93,144481.0,26.1381,26.1381,26.1128,26.1128,144481.0
2018-08-22 14:25:00,30.93,30.94,30.91,30.94,358543.0,26.1128,26.1212,26.0959,26.1212,358543.0
2018-08-22 14:30:00,30.94,30.95,30.92,30.94,210733.0,26.1212,26.1297,26.1043,26.1212,210733.0
2018-08-22 14:35:00,30.94,30.95,30.93,30.94,179435.0,26.1212,26.1297,26.1128,26.1212,179435.0
2018-08-22 14:40:00,30.95,30.96,30.93,30.96,178222.0,26.1297,26.1381,26.1128,26.1381,178222.0
2018-08-22 14:45:00,30.96,30.96,30.93,30.95,158508.0,26.1381,26.1381,26.1128,26.1297,158508.0
2018-08-22 14:50:00,30.95,30.97,30.95,30.96,123628.0,26.1297,26.1466,26.1297,26.1381,123628.0
2018-08-22 14:55:00,30.96,30.98,30.95,30.98,293212.0,26.1381,26.155,26.1297,26.155,293212.0
2018-08-22 15:00:00,30.98,30.99,30.96,30.96,477475.0,26.155,26.1634,26.1381,26.1381,477475.0
2018-08-22 15:05:00,30.96,30.99,30.95,30.99,509394.0,26.1381,26.1634,26.1297,26.1634,509394.0
2018-08-22 15:10:00,30.99,30.99,30.97,30.97,308622.0,26.1634,26.1634,26.1466,26.1466,308622.0
2018-08-22 15:15:00,30.98,30.99,30.96,30.98,266591.0,26.155,26.1634,26.1381,26.155,266591.0
2018-08-22 15:20:00,30.98,31.0,30.97,30.99,525738.0,26.155,26.1719,26.1466,26.1634,525738.0
2018-08-22 15:25:00,30.99,31.0,30.98,30.99,263800.0,26.1634,26.1719,26.155,26.1634,263800.0
2018-08-22 15:30:00,30.99,31.0,30.97,30.99,381140.0,26.1634,26.1719,26.1466,26.1634,381140.0
2018-08-22 15:35:00,30.99,31.01,30.98,31.0,539264.0,26.1634,26.1803,26.155,26.1719,539264.0
2018-08-22 15:40:00,31.0,31.01,30.98,31.0,652159.0,26.1719,26.1803,26.155,26.1719,652159.0
2018-08-22 15:45:00,31.0,31.0,30.97,30.97,519168.0,26.1719,26.1719,26.1466,26.1466,519168.0
2018-08-22 15:50:00,30.97,30.98,30.95,30.98,911178.0,26.1466,26.155,26.1297,26.155,911178.0
2018-08-22 15:55:00,30.98,31.0,30.96,30.98,1331125.0,26.155,26.1719,26.1381,26.155,1331125.0
2018-08-23 09:30:00,30.94,30.98,30.9,30.91,970364.0,26.1212,26.155,26.0875,26.0959,970364.0
2018-08-23 09:35:00,30.91,30.91,30.84,30.88,881812.0,26.0959,26.0959,26.0368,26.0706,881812.0
2018-08-23 09:40:00,30.88,30.88,30.82,30.83,1036338.0,26.0706,26.0706,26.0199,26.0284,1036338.0
2018-08-23 09:45:00,30.83,30.85,30.8,30.8,1037739.0,26.0284,26.0452,26.003,26.003,1037739.0
2018-08-23 09:50:00,30.8,30.9,30.79,30.87,1132061.0,26.003,26.0875,25.9946,26.0621,1132061.0
2018-08-23 09:55:00,30.88,30.89,30.84,30.85,511847.0,26.0706,26.079,26.0368,26.0452,511847.0
2018-08-23 10:00:00,30.85,30.87,30.82,30.83,506663.0,26.0452,26.0621,26.0199,26.0284,506663.0
2018-08-23 10:05:00,30.82,30.9,30.82,30.89,1329999.0,26.0199,26.0875,26.0199,26.079,1329999.0
2018-08-23 10:10:00,30.9,30.95,30.89,30.95,872011.0,26.0875,26.1297,26.079,26.1297,872011.0
2018-08-23 10:15:00,30.94,30.97,30.9,30.91,543114.0,26.1212,26.1466,26.0875,26.0959,543114.0
2018-08-23 10:20:00,30.92,30.94,30.9,30.93,407280.0,26.1043,26.1212,26.0875,26.1128,407280.0
2018-08-23 10:25:00,30.93,30.97,30.92,30.94,428646.0,26.1128,26.1466,26.1043,26.1212,428646.0
2018-08-23 10:30:00,30.95,30.95,30.92,30.93,312865.0,26.1297,26.1297,26.1043,26.1128,312865.0
2018-08-23 10:35:00,30.93,30.94,30.9,30.92,344506.0,26.1128,26.1212,26.0875,26.1043,344506.0
2018-08-23 10:40:00,30.92,30.94,30.91,30.94,173430.0,26.1043,26.1212,26.0959,26.1212,173430.0
2018-08-23 10:45:00,30.94,30.94,30.91,30.93,269218.0,26.1212,26.1212,26.0959,26.1128,269218.0
2018-08-23 10:50:00,30.93,30.94,30.89,30.92,695255.0,26.1128,26.1212,26.079,26.1043,695255.0
2018-08-23 10:55:00,30.92,30.93,30.89,30.9,313487.0,26.1043,26.1128,26.079,26.0875,313487.0
2018-08-23 11:00:00,30.89,30.9,30.87,30.89,504159.0,26.079,26.0875,26.0621,26.079,504159.0
2018-08-23 11:05:00,30.88,30.89,30.84,30.86,382457.0,26.0706,26.079,26.0368,26.0537,382457.0
2018-08-23 11:10:00,30.86,30.87,30.84,30.85,329849.0,26.0537,26.0621,26.0368,26.0452,329849.0
2018-08-23 11:15:00,30.85,30.85,30.77,30.79,529964.0,26.0452,26.0452,25.9777,25.9946,529964.0
2018-08-23 11:20:00,30.79,30.84,30.77,30.84,492393.0,25.9946,26.0368,25.9777,26.0368,492393.0
2018-08-23 11:25:00,30.83,30.84,30.8,30.82,360045.0,26.0284,26.0368,26.003,26.0199,360045.0
2018-08-23 11:30:00,30.81,30.83,30.79,30.81,406462.0,26.0115,26.0284,25.9946,26.0115,406462.0
2018-08-23 11:35:00,30.81,30.83,30.76,30.77,443622.0,26.0115,26.0284,25.9693,25.9777,443622.0
2018-08-23 11:40:00,30.78,30.8,30.76,30.77,515027.0,25.9861,26.003,25.9693,25.9777,515027.0
2018-08-23 11:45:00,30.77,30.79,30.76,30.78,347745.0,25.9777,25.9946,25.9693,25.9861,347745.0
2018-08-23 11:50:00,30.78,30.79,30.76,30.76,268476.0,25.9861,25.9946,25.9693,25.9693,268476.0
2018-08-23 11:55:00,30.76,30.8,30.76,30.78,411213.0,25.9693,26.003,25.9693,25.9861,411213.0
2018-08-23 12:00:00,30.77,30.79,30.77,30.79,257293.0,25.9777,25.9946,25.9777,25.9946,257293.0
2018-08-23 12:05:00,30.78,30.81,30.77,30.77,336962.0,25.9861,26.0115,25.9777,25.9777,336962.0
2018-08-23 12:10:00,30.78,30.79,30.76,30.76,230615.0,25.9861,25.9946,25.9693,25.9693,230615.0
2018-08-23 12:15:00,30.76,30.78,30.75,30.77,542655.0,25.9693,25.9861,25.9608,25.9777,542655.0
2018-08-23 12:20:00,30.76,30.8,30.76,30.8,371791.0,25.9693,26.003,25.9693,26.003,371791.0
2018-08-23 12:25:00,30.8,30.82,30.79,30.81,268646.0,26.003,26.0199,25.9946,26.0115,268646.0
2018-08-23 12:30:00,30.81,30.82,30.78,30.79,232075.0,26.0115,26.0199,25.9861,25.9946,232075.0
2018-08-23 12:35:00,30.8,30.8,30.78,30.79,232663.0,26.003,26.003,25.9861,25.9946,232663.0
2018-08-23 12:40:00,30.79,30.83,30.79,30.82,698517.0,25.9946,26.0284,25.9946,26.0199,698517.0
2018-08-23 12:45:00,30.82,30.82,30.8,30.82,134488.0,26.0199,26.0199,26.003,26.0199,134488.0
2018-08-23 12:50:00,30.82,30.82,30.8,30.81,184426.0,26.0199,26.0199,26.003,26.0115,184426.0
2018-08-23 12:55:00,30.81,30.82,30.79,30.79,165291.0,26.0115,26.0199,25.9946,25.9946,165291.0
2018-08-23 13:00:00,30.79,30.81,30.77,30.78,210583.0,25.9946,26.0115,25.9777,25.9861,210583.0
2018-08-23 13:05:00,30.78,30.78,30.77,30.77,78667.0,25.9861,25.9861,25.9777,25.9777,78667.0
2018-08-23 13:10:00,30.78,30.78,30.74,30.74,377469.0,25.9861,25.9861,25.9524,25.9524,377469.0
2018-08-23 13:15:00,30.75,30.78,30.74,30.78,276577.0,25.9608,25.9861,25.9524,25.9861,276577.0
2018-08-23 13:20:00,30.77,30.79,30.77,30.78,171271.0,25.9777,25.9946,25.9777,25.9861,171271.0
2018-08-23 13:25:00,30.78,30.82,30.77,30.81,273847.0,25.9861,26.0199,25.9777,26.0115,273847.0
2018-08-23 13:30:00,30.81,30.82,30.8,30.8,135158.0,26.0115,26.0199,26.003,26.003,135158.0
2018-08-23 13:35:00,30.81,30.81,30.79,30.8,216847.0,26.0115,26.0115,25.9946,26.003,216847.0
2018-08-23 13:40:00,30.8,30.83,30.8,30.8,254737.0,26.003,26.0284,26.003,26.003,254737.0
2018-08-23 13:45:00,30.8,30.81,30.78,30.8,243508.0,26.003,26.0115,25.9861,26.003,243508.0
2018-08-23 13:50:00,30.8,30.81,30.78,30.8,256335.0,26.003,26.0115,25.9861,26.003,256335.0
2018-08-23 13:55:00,30.8,30.8,30.78,30.79,183636.0,26.003,26.003,25.9861,25.9946,183636.0
2018-08-23 14:00:00,30.78,30.81,30.78,30.8,195012.0,25.9861,26.0115,25.9861,26.003,195012.0
2018-08-23 14:05:00,30.8,30.81,30.79,30.8,264172.0,26.003,26.0115,25.9946,26.003,264172.0
2018-08-23 14:10:00,30.8,30.8,30.78,30.78,227634.0,26.003,26.003,25.9861,25.9861,227634.0
2018-08-23 14:15:00,30.78,30.79,30.78,30.78,113818.0,25.9861,25.9946,25.9861,25.9861,113818.0
2018-08-23 14:20:00,30.79,30.79,30.78,30.78,90842.0,25.9946,25.9946,25.9861,25.9861,90842.0
2018-08-23 14:25:00,30.79,30.79,30.78,30.79,126039.0,25.9946,25.9946,25.9861,25.9946,126039.0
2018-08-23 14:30:00,30.78,30.79,30.78,30.78,68506.0,25.9861,25.9946,25.9861,25.9861,68506.0
2018-08-23 14:35:00,30.78,30.8,30.76,30.79,539827.0,25.9861,26.003,25.9693,25.9946,539827.0
2018-08-23 14:40:00,30.79,30.79,30.77,30.79,164389.0,25.9946,25.9946,25.9777,25.9946,164389.0
2018-08-23 14:45:00,30.79,30.79,30.77,30.78,148857.0,25.9946,25.9946,25.9777,25.9861,148857.0
2018-08-23 14:50:00,30.77,30.79,30.75,30.79,368920.0,25.9777,25.9946,25.9608,25.9946,368920.0
2018-08-23 14:55:00,30.79,30.8,30.78,30.8,367275.0,25.9946,26.003,25.9861,26.003,367275.0
2018-08-23 15:00:00,30.79,30.8,30.78,30.8,210612.0,25.9946,26.003,25.9861,26.003,210612.0
2018-08-23 15:05:00,30.8,30.81,30.79,30.8,199968.0,26.003,26.0115,25.9946,26.003,199968.0
2018-08-23 15:10:00,30.81,30.84,30.8,30.84,400674.0,26.0115,26.0368,26.003,26.0368,400674.0
2018-08-23 15:15:00,30.84,30.84,30.82,30.82,221924.0,26.0368,26.0368,26.0199,26.0199,221924.0
2018-08-23 15:20:00,30.83,30.83,30.82,30.83,151059.0,26.0284,26.0284,26.0199,26.0284,151059.0
2018-08-23 15:25:00,30.83,30.85,30.82,30.84,293772.0,26.0284,26.0452,26.0199,26.0368,293772.0
2018-08-23 15:30:00,30.84,30.84,30.82,30.84,402149.0,26.0368,26.0368,26.0199,26.0368,402149.0
2018-08-23 15:35:00,30.83,30.84,30.81,30.83,485960.0,26.0284,26.0368,26.0115,26.0284,485960.0
2018-08-23 15:40:00,30.82,30.84,30.81,30.81,627162.0,26.0199,26.0368,26.0115,26.0115,627162.0
2018-08-23 15:45:00,30.81,30.83,30.79,30.81,805138.0,26.0115,26.0284,25.9946,26.0115,805138.0
2018-08-23 15:50:00,30.81,30.82,30.8,30.81,724145.0,26.0115,26.0199,26.003,26.0115,724145.0
2018-08-23 15:55:00,30.82,30.84,30.81,30.84,2059815.0,26.0199,26.0368,26.0115,26.0368,2059815.0
2018-08-24 09:30:00,30.94,30.98,30.89,30.91,960445.0,26.1212,26.155,26.079,26.0959,960445.0
2018-08-24 09:35:00,30.91,30.97,30.89,30.96,602908.0,26.0959,26.1466,26.079,26.1381,602908.0
2018-08-24 09:40:00,30.97,31.0,30.94,30.96,476592.0,26.1466,26.1719,26.1212,26.1381,476592.0
2018-08-24 09:45:00,30.95,30.99,30.91,30.97,679527.0,26.1297,26.1634,26.0959,26.1466,679527.0
2018-08-24 09:50:00,30.98,31.02,30.95,30.99,1173350.0,26.155,26.1888,26.1297,26.1634,1173350.0
2018-08-24 09:55:00,30.98,31.03,30.97,31.01,487595.0,26.155,26.1972,26.1466,26.1803,487595.0
2018-08-24 10:00:00,31.01,31.08,31.0,31.05,1044163.0,26.1803,26.2394,26.1719,26.2141,1044163.0
2018-08-24 10:05:00,31.05,31.06,30.98,30.99,918208.0,26.2141,26.2225,26.155,26.1634,918208.0
2018-08-24 10:10:00,30.98,30.99,30.92,30.95,564886.0,26.155,26.1634,26.1043,26.1297,564886.0
2018-08-24 10:15:00,30.95,30.98,30.92,30.93,516672.0,26.1297,26.155,26.1043,26.1128,516672.0
2018-08-24 10:20:00,30.94,30.98,30.93,30.98,319557.0,26.1212,26.155,26.1128,26.155,319557.0
2018-08-24 10:25:00,30.98,31.0,30.96,31.0,353752.0,26.155,26.1719,26.1381,26.1719,353752.0
2018-08-24 10:30:00,31.0,31.02,30.97,31.0,572084.0,26.1719,26.1888,26.1466,26.1719,572084.0
2018-08-24 10:35:00,31.0,31.05,30.99,31.02,615136.0,26.1719,26.2141,26.1634,26.1888,615136.0
2018-08-24 10:40:00,31.02,31.04,31.01,31.02,466399.0,26.1888,26.2056,26.1803,26.1888,466399.0
2018-08-24 10:45:00,31.02,31.03,31.0,31.0,592177.0,26.1888,26.1972,26.1719,26.1719,592177.0
2018-08-24 10:50:00,31.0,31.02,30.99,31.0,246087.0,26.1719,26.1888,26.1634,26.1719,246087.0
2018-08-24 10:55:00,31.0,31.0,30.97,30.97,414867.0,26.1719,26.1719,26.1466,26.1466,414867.0
2018-08-24 11:00:00,30.98,30.99,30.95,30.95,327076.0,26.155,26.1634,26.1297,26.1297,327076.0
2018-08-24 11:05:00,30.96,30.97,30.92,30.95,400102.0,26.1381,26.1466,26.1043,26.1297,400102.0
2018-08-24 11:10:00,30.95,30.96,30.93,30.94,279141.0,26.1297,26.1381,26.1128,26.1212,279141.0
2018-08-24 11:15:00,30.94,30.96,30.94,30.96,197515.0,26.1212,26.1381,26.1212,26.1381,197515.0
2018-08-24 11:20:00,30.95,30.96,30.91,30.91,272345.0,26.1297,26.1381,26.0959,26.0959,272345.0
2018-08-24 11:25:00,30.92,30.96,30.91,30.95,578913.0,26.1043,26.1381,26.0959,26.1297,578913.0
2018-08-24 11:30:00,30.95,30.97,30.93,30.97,332360.0,26.1297,26.1466,26.1128,26.1466,332360.0
2018-08-24 11:35:00,30.97,30.98,30.94,30.94,407192.0,26.1466,26.155,26.1212,26.1212,407192.0
2018-08-24 11:40:00,30.95,30.97,30.94,30.96,289207.0,26.1297,26.1466,26.1212,26.1381,289207.0
2018-08-24 11:45:00,30.96,30.96,30.94,30.95,133633.0,26.1381,26.1381,26.1212,26.1297,133633.0
2018-08-24 11:50:00,30.95,30.97,30.93,30.96,340254.0,26.1297,26.1466,26.1128,26.1381,340254.0
2018-08-24 11:55:00,30.96,30.97,30.95,30.96,178588.0,26.1381,26.1466,26.1297,26.1381,178588.0
2018-08-24 12:00:00,30.97,30.98,30.96,30.97,233408.0,26.1466,26.155,26.1381,26.1466,233408.0
2018-08-24 12:05:00,30.97,30.98,30.96,30.96,168447.0,26.1466,26.155,26.1381,26.1381,168447.0
2018-08-24 12:10:00,30.96,30.97,30.96,30.96,191904.0,26.1381,26.1466,26.1381,26.1381,191904.0
2018-08-24 12:15:00,30.96,30.99,30.96,30.99,377449.0,26.1381,26.1634,26.1381,26.1634,377449.0
2018-08-24 12:20:00,30.99,30.99,30.98,30.99,207322.0,26.1634,26.1634,26.155,26.1634,207322.0
2018-08-24 12:25:00,31.0,31.01,30.98,31.0,566596.0,26.1719,26.1803,26.155,26.1719,566596.0
2018-08-24 12:30:00,31.0,31.0,30.98,30.99,160030.0,26.1719,26.1719,26.155,26.1634,160030.0
2018-08-24 12:35:00,30.99,30.99,30.96,30.96,264005.0,26.1634,26.1634,26.1381,26.1381,264005.0
2018-08-24 12:40:00,30.96,30.98,30.96,30.98,326299.0,26.1381,26.155,26.1381,26.155,326299.0
2018-08-24 12:45:00,30.97,30.99,30.97,30.99,425868.0,26.1466,26.1634,26.1466,26.1634,425868.0
2018-08-24 12:50:00,30.98,30.99,30.98,30.98,233420.0,26.155,26.1634,26.155,26.155,233420.0
2018-08-24 12:55:00,30.98,30.99,30.97,30.99,225172.0,26.155,26.1634,26.1466,26.1634,225172.0
2018-08-24 13:00:00,30.98,30.99,30.98,30.99,90192.0,26.155,26.1634,26.155,26.1634,90192.0
2018-08-24 13:05:00,30.99,30.99,30.97,30.97,200372.0,26.1634,26.1634,26.1466,26.1466,200372.0
2018-08-24 13:10:00,30.97,30.98,30.95,30.96,135135.0,26.1466,26.155,26.1297,26.1381,135135.0
2018-08-24 13:15:00,30.96,30.97,30.95,30.97,153756.0,26.1381,26.1466,26.1297,26.1466,153756.0
2018-08-24 13:20:00,30.96,30.98,30.96,30.96,186573.0,26.1381,26.155,26.1381,26.1381,186573.0
2018-08-24 13:25:00,30.96,30.98,30.96,30.97,154134.0,26.1381,26.155,26.1381,26.1466,154134.0
2018-08-24 13:30:00,30.97,30.98,30.94,30.95,343591.0,26.1466,26.155,26.1212,26.1297,343591.0
2018-08-24 13:35:00,30.95,30.95,30.94,30.95,88342.0,26.1297,26.1297,26.1212,26.1297,88342.0
2018-08-24 13:40:00,30.95,30.95,30.91,30.92,481834.0,26.1297,26.1297,26.0959,26.1043,481834.0
2018-08-24 13:45:00,30.92,30.93,30.91,30.92,515212.0,26.1043,26.1128,26.0959,26.1043,515212.0
2018-08-24 13:50:00,30.92,30.92,30.91,30.91,149432.0,26.1043,26.1043,26.0959,26.0959,149432.0
2018-08-24 13:55:00,30.91,30.92,30.91,30.92,241549.0,26.0959,26.1043,26.0959,26.1043,241549.0
2018-08-24 14:00:00,30.92,30.92,30.91,30.92,180862.0,26.1043,26.1043,26.0959,26.1043,180862.0
2018-08-24 14:05:00,30.92,30.92,30.91,30.91,90093.0,26.1043,26.1043,26.0959,26.0959,90093.0
2018-08-24 14:10:00,30.91,30.92,30.89,30.9,460376.0,26.0959,26.1043,26.079,26.0875,460376.0
2018-08-24 14:15:00,30.91,30.91,30.87,30.88,276465.0,26.0959,26.0959,26.0621,26.0706,276465.0
2018-08-24 14:20:00,30.88,30.89,30.87,30.88,207404.0,26.0706,26.079,26.0621,26.0706,207404.0
2018-08-24 14:25:00,30.89,30.91,30.88,30.9,221388.0,26.079,26.0959,26.0706,26.0875,221388.0
2018-08-24 14:30:00,30.91,30.91,30.89,30.9,387936.0,26.0959,26.0959,26.079,26.0875,387936.0
2018-08-24 14:35:00,30.9,30.91,30.88,30.89,189273.0,26.0875,26.0959,26.0706,26.079,189273.0
2018-08-24 14:40:00,30.89,30.9,30.88,30.89,75772.0,26.079,26.0875,26.0706,26.079,75772.0
2018-08-24 14:45:00,30.89,30.9,30.89,30.9,101578.0,26.079,26.0875,26.079,26.0875,101578.0
2018-08-24 14:50:00,30.89,30.9,30.89,30.89,216926.0,26.079,26.0875,26.079,26.079,216926.0
2018-08-24 14:55:00,30.9,30.9,30.87,30.87,509029.0,26.0875,26.0875,26.0621,26.0621,509029.0
2018-08-24 15:00:00,30.87,30.88,30.86,30.87,149332.0,26.0621,26.0706,26.0537,26.0621,149332.0
2018-08-24 15:05:00,30.86,30.87,30.85,30.85,220476.0,26.0537,26.0621,26.0452,26.0452,220476.0
2018-08-24 15:10:00,30.85,30.89,30.85,30.89,589697.0,26.0452,26.079,26.0452,26.079,589697.0
2018-08-24 15:15:00,30.89,30.9,30.88,30.89,295835.0,26.079,26.0875,26.0706,26.079,295835.0
2018-08-24 15:20:00,30.9,30.9,30.89,30.9,72133.0,26.0875,26.0875,26.079,26.0875,72133.0
2018-08-24 15:25:00,30.9,30.9,30.89,30.89,153272.0,26.0875,26.0875,26.079,26.079,153272.0
2018-08-24 15:30:00,30.89,30.91,30.87,30.9,644831.0,26.079,26.0959,26.0621,26.0875,644831.0
2018-08-24 15:35:00,30.9,30.91,30.88,30.9,541344.0,26.0875,26.0959,26.0706,26.0875,541344.0
2018-08-24 15:40:00,30.9,30.91,30.89,30.91,412569.0,26.0875,26.0959,26.079,26.0959,412569.0
2018-08-24 15:45:00,30.91,30.91,30.89,30.9,445061.0,26.0959,26.0959,26.079,26.0875,445061.0
2018-08-24 15:50:00,30.9,30.9,30.87,30.87,526309.0,26.0875,26.0875,26.0621,26.0621,526309.0
2018-08-24 15:55:00,30.88,30.91,30.87,30.91,3039458.0,26.0706,26.0959,26.0621,26.0959,3039458.0
2018-08-27 09:30:00,31.03,31.13,30.99,31.12,1407747.0,26.1972,26.2816,26.1634,26.2732,1407747.0
2018-08-27 09:35:00,31.13,31.15,31.05,31.12,1054151.0,26.2816,26.2985,26.2141,26.2732,1054151.0
2018-08-27 09:40:00,31.11,31.19,31.11,31.17,704209.0,26.2647,26.3323,26.2647,26.3154,704209.0
2018-08-27 09:45:00,31.18,31.27,31.17,31.26,1403084.0,26.3238,26.3998,26.3154,26.3914,1403084.0
2018-08-27 09:50:00,31.26,31.31,31.26,31.29,1596928.0,26.3914,26.4336,26.3914,26.4167,1596928.0
2018-08-27 09:55:00,31.3,31.31,31.24,31.26,835398.0,26.4252,26.4336,26.3745,26.3914,835398.0
2018-08-27 10:00:00,31.26,31.31,31.25,31.3,757160.0,26.3914,26.4336,26.3829,26.4252,757160.0
2018-08-27 10:05:00,31.3,31.34,31.29,31.32,1389897.0,26.4252,26.4589,26.4167,26.442,1389897.0
2018-08-27 10:10:00,31.33,31.36,31.31,31.34,869069.0,26.4505,26.4758,26.4336,26.4589,869069.0
2018-08-27 10:15:00,31.33,31.36,31.27,31.3,668044.0,26.4505,26.4758,26.3998,26.4252,668044.0
2018-08-27 10:20:00,31.31,31.37,31.3,31.36,1035915.0,26.4336,26.4843,26.4252,26.4758,1035915.0
2018-08-27 10:25:00,31.36,31.39,31.34,31.39,1026002.0,26.4758,26.5011,26.4589,26.5011,1026002.0
2018-08-27 10:30:00,31.39,31.4,31.34,31.36,630456.0,26.5011,26.5096,26.4589,26.4758,630456.0
2018-08-27 10:35:00,31.36,31.39,31.35,31.36,452713.0,26.4758,26.5011,26.4674,26.4758,452713.0
2018-08-27 10:40:00,31.36,31.4,31.35,31.36,706851.0,26.4758,26.5096,26.4674,26.4758,706851.0
2018-08-27 10:45:00,31.37,31.38,31.31,31.31,764513.0,26.4843,26.4927,26.4336,26.4336,764513.0
2018-08-27 10:50:00,31.31,31.36,31.29,31.33,720463.0,26.4336,26.4758,26.4167,26.4505,720463.0
2018-08-27 10:55:00,31.33,31.39,31.32,31.39,403974.0,26.4505,26.5011,26.442,26.5011,403974.0
2018-08-27 11:00:00,31.38,31.4,31.37,31.39,493874.0,26.4927,26.5096,26.4843,26.5011,493874.0
2018-08-27 11:05:00,31.39,31.39,31.35,31.37,526475.0,26.5011,26.5011,26.4674,26.4843,526475.0
2018-08-27 11:10:00,31.38,31.4,31.36,31.39,515918.0,26.4927,26.5096,26.4758,26.5011,515918.0
2018-08-27 11:15:00,31.4,31.41,31.37,31.4,894948.0,26.5096,26.518,26.4843,26.5096,894948.0
2018-08-27 11:20:00,31.39,31.43,31.39,31.41,850667.0,26.5011,26.5349,26.5011,26.518,850667.0
2018-08-27 11:25:00,31.41,31.43,31.41,31.41,496058.0,26.518,26.5349,26.518,26.518,496058.0
2018-08-27 11:30:00,31.41,31.43,31.39,31.41,336107.0,26.518,26.5349,26.5011,26.518,336107.0
2018-08-27 11:35:00,31.41,31.43,31.38,31.39,531751.0,26.518,26.5349,26.4927,26.5011,531751.0
2018-08-27 11:40:00,31.39,31.43,31.39,31.42,291957.0,26.5011,26.5349,26.5011,26.5265,291957.0
2018-08-27 11:45:00,31.42,31.44,31.41,31.44,583580.0,26.5265,26.5434,26.518,26.5434,583580.0
2018-08-27 11:50:00,31.43,31.46,31.43,31.46,576971.0,26.5349,26.5602,26.5349,26.5602,576971.0
2018-08-27 11:55:00,31.46,31.48,31.44,31.46,510888.0,26.5602,26.5771,26.5434,26.5602,510888.0
2018-08-27 12:00:00,31.46,31.48,31.45,31.45,272526.0,26.5602,26.5771,26.5518,26.5518,272526.0
2018-08-27 12:05:00,31.45,31.46,31.44,31.46,326617.0,26.5518,26.5602,26.5434,26.5602,326617.0
2018-08-27 12:10:00,31.45,31.48,31.44,31.45,737587.0,26.5518,26.5771,26.5434,26.5518,737587.0
2018-08-27 12:15:00,31.46,31.47,31.44,31.46,260125.0,26.5602,26.5687,26.5434,26.5602,260125.0
2018-08-27 12:20:00,31.46,31.47,31.45,31.47,130665.0,26.5602,26.5687,26.5518,26.5687,130665.0
2018-08-27 12:25:00,31.46,31.48,31.46,31.46,598804.0,26.5602,26.5771,26.5602,26.5602,598804.0
2018-08-27 12:30:00,31.46,31.48,31.45,31.47,489063.0,26.5602,26.5771,26.5518,26.5687,489063.0
2018-08-27 12:35:00,31.47,31.49,31.46,31.48,500876.0,26.5687,26.5856,26.5602,26.5771,500876.0
2018-08-27 12:40:00,31.47,31.49,31.46,31.48,305376.0,26.5687,26.5856,26.5602,26.5771,305376.0
2018-08-27 12:45:00,31.48,31.48,31.42,31.42,392720.0,26.5771,26.5771,26.5265,26.5265,392720.0
2018-08-27 12:50:00,31.43,31.45,31.42,31.44,192465.0,26.5349,26.5518,26.5265,26.5434,192465.0
2018-08-27 12:55:00,31.45,31.46,31.44,31.45,377596.0,26.5518,26.5602,26.5434,26.5518,377596.0
2018-08-27 13:00:00,31.46,31.47,31.43,31.46,216005.0,26.5602,26.5687,26.5349,26.5602,216005.0
2018-08-27 13:05:00,31.45,31.47,31.44,31.46,395289.0,26.5518,26.5687,26.5434,26.5602,395289.0
2018-08-27 13:10:00,31.47,31.48,31.44,31.45,308302.0,26.5687,26.5771,26.5434,26.5518,308302.0
2018-08-27 13:15:00,31.45,31.46,31.43,31.43,391939.0,26.5518,26.5602,26.5349,26.5349,391939.0
2018-08-27 13:20:00,31.43,31.46,31.43,31.45,203673.0,26.5349,26.5602,26.5349,26.5518,203673.0
2018-08-27 13:25:00,31.45,31.46,31.44,31.45,253969.0,26.5518,26.5602,26.5434,26.5518,253969.0
2018-08-27 13:30:00,31.45,31.46,31.43,31.45,223456.0,26.5518,26.5602,26.5349,26.5518,223456.0
2018-08-27 13:35:00,31.44,31.47,31.44,31.45,258597.0,26.5434,26.5687,26.5434,26.5518,258597.0
2018-08-27 13:40:00,31.46,31.48,31.44,31.47,284770.0,26.5602,26.5771,26.5434,26.5687,284770.0
2018-08-27 13:45:00,31.47,31.47,31.45,31.46,202351.0,26.5687,26.5687,26.5518,26.5602,202351.0
2018-08-27 13:50:00,31.46,31.46,31.41,31.46,454240.0,26.5602,26.5602,26.518,26.5602,454240.0
2018-08-27 13:55:00,31.46,31.48,31.45,31.48,249805.0,26.5602,26.5771,26.5518,26.5771,249805.0
2018-08-27 14:00:00,31.48,31.49,31.47,31.48,408142.0,26.5771,26.5856,26.5687,26.5771,408142.0
2018-08-27 14:05:00,31.48,31.49,31.43,31.43,382840.0,26.5771,26.5856,26.5349,26.5349,382840.0
2018-08-27 14:10:00,31.43,31.44,31.43,31.44,275139.0,26.5349,26.5434,26.5349,26.5434,275139.0
2018-08-27 14:15:00,31.44,31.45,31.41,31.43,449954.0,26.5434,26.5518,26.518,26.5349,449954.0
2018-08-27 14:20:00,31.42,31.43,31.38,31.38,489173.0,26.5265,26.5349,26.4927,26.4927,489173.0
2018-08-27 14:25:00,31.38,31.39,31.35,31.37,445696.0,26.4927,26.5011,26.4674,26.4843,445696.0
2018-08-27 14:30:00,31.38,31.4,31.37,31.38,373005.0,26.4927,26.5096,26.4843,26.4927,373005.0
2018-08-27 14:35:00,31.39,31.4,31.38,31.39,291879.0,26.5011,26.5096,26.4927,26.5011,291879.0
2018-08-27 14:40:00,31.4,31.41,31.39,31.39,232050.0,26.5096,26.518,26.5011,26.5011,232050.0
2018-08-27 14:45:00,31.4,31.41,31.38,31.41,314434.0,26.5096,26.518,26.4927,26.518,314434.0
2018-08-27 14:50:00,31.4,31.41,31.37,31.38,270370.0,26.5096,26.518,26.4843,26.4927,270370.0
2018-08-27 14:55:00,31.38,31.42,31.37,31.41,297408.0,26.4927,26.5265,26.4843,26.518,297408.0
2018-08-27 15:00:00,31.4,31.41,31.39,31.4,198059.0,26.5096,26.518,26.5011,26.5096,198059.0
2018-08-27 15:05:00,31.4,31.41,31.36,31.37,418510.0,26.5096,26.518,26.4758,26.4843,418510.0
2018-08-27 15:10:00,31.36,31.38,31.36,31.36,332775.0,26.4758,26.4927,26.4758,26.4758,332775.0
2018-08-27 15:15:00,31.37,31.37,31.34,31.36,286919.0,26.4843,26.4843,26.4589,26.4758,286919.0
2018-08-27 15:20:00,31.36,31.4,31.35,31.37,463749.0,26.4758,26.5096,26.4674,26.4843,463749.0
2018-08-27 15:25:00,31.38,31.41,31.37,31.4,363994.0,26.4927,26.518,26.4843,26.5096,363994.0
2018-08-27 15:30:00,31.4,31.42,31.38,31.4,531621.0,26.5096,26.5265,26.4927,26.5096,531621.0
2018-08-27 15:35:00,31.4,31.41,31.39,31.4,476989.0,26.5096,26.518,26.5011,26.5096,476989.0
2018-08-27 15:40:00,31.4,31.4,31.35,31.37,838492.0,26.5096,26.5096,26.4674,26.4843,838492.0
2018-08-27 15:45:00,31.37,31.37,31.29,31.31,1371119.0,26.4843,26.4843,26.4167,26.4336,1371119.0
2018-08-27 15:50:00,31.3,31.31,31.29,31.31,547620.0,26.4252,26.4336,26.4167,26.4336,547620.0
2018-08-27 15:55:00,31.31,31.33,31.29,31.31,2261197.0,26.4336,26.4505,26.4167,26.4336,2261197.0
2018-08-28 09:30:00,31.36,31.41,31.24,31.36,2277166.0,26.4758,26.518,26.3745,26.4758,2277166.0
2018-08-28 09:35:00,31.36,31.36,31.23,31.32,677146.0,26.4758,26.4758,26.3661,26.442,677146.0
2018-08-28 09:40:00,31.32,31.38,31.29,31.34,754691.0,26.442,26.4927,26.4167,26.4589,754691.0
2018-08-28 09:45:00,31.35,31.36,31.31,31.33,695368.0,26.4674,26.4758,26.4336,26.4505,695368.0
2018-08-28 09:50:00,31.32,31.35,31.3,31.33,487422.0,26.442,26.4674,26.4252,26.4505,487422.0
2018-08-28 09:55:00,31.32,31.32,31.27,31.29,517327.0,26.442,26.442,26.3998,26.4167,517327.0
2018-08-28 10:00:00,31.3,31.34,31.29,31.34,490917.0,26.4252,26.4589,26.4167,26.4589,490917.0
2018-08-28 10:05:00,31.34,31.35,31.3,31.33,598360.0,26.4589,26.4674,26.4252,26.4505,598360.0
2018-08-28 10:10:00,31.32,31.33,31.27,31.29,777976.0,26.442,26.4505,26.3998,26.4167,777976.0
2018-08-28 10:15:00,31.29,31.32,31.29,31.3,520021.0,26.4167,26.442,26.4167,26.4252,520021.0
2018-08-28 10:20:00,31.3,31.32,31.27,31.27,433750.0,26.4252,26.442,26.3998,26.3998,433750.0
2018-08-28 10:25:00,31.27,31.28,31.25,31.27,640243.0,26.3998,26.4083,26.3829,26.3998,640243.0
2018-08-28 10:30:00,31.27,31.28,31.24,31.26,632750.0,26.3998,26.4083,26.3745,26.3914,632750.0
2018-08-28 10:35:00,31.26,31.29,31.25,31.29,575324.0,26.3914,26.4167,26.3829,26.4167,575324.0
2018-08-28 10:40:00,31.28,31.31,31.28,31.3,428088.0,26.4083,26.4336,26.4083,26.4252,428088.0
2018-08-28 10:45:00,31.3,31.31,31.26,31.27,488996.0,26.4252,26.4336,26.3914,26.3998,488996.0
2018-08-28 10:50:00,31.27,31.3,31.27,31.29,422251.0,26.3998,26.4252,26.3998,26.4167,422251.0
2018-08-28 10:55:00,31.29,31.31,31.28,31.3,397403.0,26.4167,26.4336,26.4083,26.4252,397403.0
2018-08-28 11:00:00,31.31,31.31,31.29,31.3,408293.0,26.4336,26.4336,26.4167,26.4252,408293.0
2018-08-28 11:05:00,31.29,31.3,31.28,31.29,201268.0,26.4167,26.4252,26.4083,26.4167,201268.0
2018-08-28 11:10:00,31.28,31.3,31.28,31.29,379105.0,26.4083,26.4252,26.4083,26.4167,379105.0
2018-08-28 11:15:00,31.3,31.32,31.29,31.31,373407.0,26.4252,26.442,26.4167,26.4336,373407.0
2018-08-28 11:20:00,31.31,31.33,31.3,31.32,289674.0,26.4336,26.4505,26.4252,26.442,289674.0
2018-08-28 11:25:00,31.32,31.32,31.29,31.29,180172.0,26.442,26.442,26.4167,26.4167,180172.0
2018-08-28 11:30:00,31.29,31.3,31.23,31.24,507455.0,26.4167,26.4252,26.3661,26.3745,507455.0
2018-08-28 11:35:00,31.23,31.24,31.19,31.23,591691.0,26.3661,26.3745,26.3323,26.3661,591691.0
2018-08-28 11:40:00,31.23,31.24,31.2,31.21,330566.0,26.3661,26.3745,26.3407,26.3492,330566.0
2018-08-28 11:45:00,31.21,31.24,31.2,31.21,347083.0,26.3492,26.3745,26.3407,26.3492,347083.0
2018-08-28 11:50:00,31.2,31.23,31.19,31.21,1079989.0,26.3407,26.3661,26.3323,26.3492,1079989.0
2018-08-28 11:55:00,31.21,31.23,31.19,31.2,493617.0,26.3492,26.3661,26.3323,26.3407,493617.0
2018-08-28 12:00:00,31.21,31.22,31.19,31.21,453486.0,26.3492,26.3576,26.3323,26.3492,453486.0
2018-08-28 12:05:00,31.21,31.23,31.2,31.21,373053.0,26.3492,26.3661,26.3407,26.3492,373053.0
2018-08-28 12:10:00,31.21,31.24,31.2,31.23,166164.0,26.3492,26.3745,26.3407,26.3661,166164.0
2018-08-28 12:15:00,31.24,31.24,31.21,31.24,306381.0,26.3745,26.3745,26.3492,26.3745,306381.0
2018-08-28 12:20:00,31.24,31.24,31.22,31.23,174225.0,26.3745,26.3745,26.3576,26.3661,174225.0
2018-08-28 12:25:00,31.23,31.24,31.21,31.21,243182.0,26.3661,26.3745,26.3492,26.3492,243182.0
2018-08-28 12:30:00,31.22,31.23,31.21,31.22,154916.0,26.3576,26.3661,26.3492,26.3576,154916.0
2018-08-28 12:35:00,31.23,31.23,31.21,31.22,355931.0,26.3661,26.3661,26.3492,26.3576,355931.0
2018-08-28 12:40:00,31.23,31.24,31.21,31.24,259833.0,26.3661,26.3745,26.3492,26.3745,259833.0
2018-08-28 12:45:00,31.24,31.25,31.22,31.25,347052.0,26.3745,26.3829,26.3576,26.3829,347052.0
2018-08-28 12:50:00,31.25,31.25,31.24,31.25,72237.0,26.3829,26.3829,26.3745,26.3829,72237.0
2018-08-28 12:55:00,31.25,31.25,31.24,31.24,256136.0,26.3829,26.3829,26.3745,26.3745,256136.0
2018-08-28 13:00:00,31.24,31.25,31.23,31.25,263455.0,26.3745,26.3829,26.3661,26.3829,263455.0
2018-08-28 13:05:00,31.25,31.25,31.23,31.24,133930.0,26.3829,26.3829,26.3661,26.3745,133930.0
2018-08-28 13:10:00,31.23,31.24,31.22,31.23,179306.0,26.3661,26.3745,26.3576,26.3661,179306.0
2018-08-28 13:15:00,31.23,31.28,31.22,31.28,530731.0,26.3661,26.4083,26.3576,26.4083,530731.0
2018-08-28 13:20:00,31.28,31.28,31.26,31.27,126020.0,26.4083,26.4083,26.3914,26.3998,126020.0
2018-08-28 13:25:00,31.26,31.27,31.22,31.23,176008.0,26.3914,26.3998,26.3576,26.3661,176008.0
2018-08-28 13:30:00,31.23,31.24,31.21,31.24,230162.0,26.3661,26.3745,26.3492,26.3745,230162.0
2018-08-28 13:35:00,31.24,31.27,31.23,31.26,225488.0,26.3745,26.3998,26.3661,26.3914,225488.0
2018-08-28 13:40:00,31.26,31.29,31.26,31.29,306982.0,26.3914,26.4167,26.3914,26.4167,306982.0
2018-08-28 13:45:00,31.29,31.29,31.27,31.29,299919.0,26.4167,26.4167,26.3998,26.4167,299919.0
2018-08-28 13:50:00,31.29,31.3,31.28,31.3,229462.0,26.4167,26.4252,26.4083,26.4252,229462.0
2018-08-28 13:55:00,31.29,31.31,31.27,31.31,352691.0,26.4167,26.4336,26.3998,26.4336,352691.0
2018-08-28 14:00:00,31.3,31.31,31.29,31.3,207389.0,26.4252,26.4336,26.4167,26.4252,207389.0
2018-08-28 14:05:00,31.3,31.31,31.29,31.31,166754.0,26.4252,26.4336,26.4167,26.4336,166754.0
2018-08-28 14:10:00,31.31,31.31,31.3,31.3,255373.0,26.4336,26.4336,26.4252,26.4252,255373.0
2018-08-28 14:15:00,31.31,31.33,31.3,31.33,436186.0,26.4336,26.4505,26.4252,26.4505,436186.0
2018-08-28 14:20:00,31.33,31.33,31.32,31.33,155801.0,26.4505,26.4505,26.442,26.4505,155801.0
2018-08-28 14:25:00,31.33,31.34,31.32,31.32,487192.0,26.4505,26.4589,26.442,26.442,487192.0
2018-08-28 14:30:00,31.33,31.33,31.28,31.28,306235.0,26.4505,26.4505,26.4083,26.4083,306235.0
2018-08-28 14:35:00,31.29,31.29,31.25,31.25,528229.0,26.4167,26.4167,26.3829,26.3829,528229.0
2018-08-28 14:40:00,31.26,31.29,31.25,31.28,344298.0,26.3914,26.4167,26.3829,26.4083,344298.0
2018-08-28 14:45:00,31.28,31.3,31.27,31.3,217044.0,26.4083,26.4252,26.3998,26.4252,217044.0
2018-08-28 14:50:00,31.3,31.31,31.28,31.28,398815.0,26.4252,26.4336,26.4083,26.4083,398815.0
2018-08-28 14:55:00,31.28,31.3,31.28,31.3,162927.0,26.4083,26.4252,26.4083,26.4252,162927.0
2018-08-28 15:00:00,31.3,31.3,31.28,31.3,304086.0,26.4252,26.4252,26.4083,26.4252,304086.0
2018-08-28 15:05:00,31.3,31.3,31.29,31.3,229546.0,26.4252,26.4252,26.4167,26.4252,229546.0
2018-08-28 15:10:00,31.3,31.32,31.29,31.31,355116.0,26.4252,26.442,26.4167,26.4336,355116.0
2018-08-28 15:15:00,31.31,31.32,31.28,31.29,506205.0,26.4336,26.442,26.4083,26.4167,506205.0
2018-08-28 15:20:00,31.29,31.29,31.26,31.27,311804.0,26.4167,26.4167,26.3914,26.3998,311804.0
2018-08-28 15:25:00,31.27,31.3,31.27,31.3,286973.0,26.3998,26.4252,26.3998,26.4252,286973.0
2018-08-28 15:30:00,31.29,31.3,31.27,31.3,546841.0,26.4167,26.4252,26.3998,26.4252,546841.0
2018-08-28 15:35:00,31.3,31.3,31.28,31.28,286517.0,26.4252,26.4252,26.4083,26.4083,286517.0
2018-08-28 15:40:00,31.28,31.29,31.25,31.26,803371.0,26.4083,26.4167,26.3829,26.3914,803371.0
2018-08-28 15:45:00,31.26,31.27,31.24,31.27,705692.0,26.3914,26.3998,26.3745,26.3998,705692.0
2018-08-28 15:50:00,31.26,31.28,31.24,31.26,711784.0,26.3914,26.4083,26.3745,26.3914,711784.0
2018-08-28 15:55:00,31.26,31.29,31.25,31.28,2250409.0,26.3914,26.4167,26.3829,26.4083,2250409.0
2018-08-29 09:30:00,31.24,31.27,31.17,31.22,1090198.0,26.3745,26.3998,26.3154,26.3576,1090198.0
2018-08-29 09:35:00,31.21,31.22,31.1,31.11,1252333.0,26.3492,26.3576,26.2563,26.2647,1252333.0
2018-08-29 09:40:00,31.1,31.16,31.08,31.12,1191229.0,26.2563,26.307,26.2394,26.2732,1191229.0
2018-08-29 09:45:00,31.12,31.15,31.07,31.09,958925.0,26.2732,26.2985,26.231,26.2479,958925.0
2018-08-29 09:50:00,31.08,31.12,31.08,31.1,648861.0,26.2394,26.2732,26.2394,26.2563,648861.0
2018-08-29 09:55:00,31.11,31.15,31.08,31.15,474573.0,26.2647,26.2985,26.2394,26.2985,474573.0
2018-08-29 10:00:00,31.15,31.15,31.08,31.09,360149.0,26.2985,26.2985,26.2394,26.2479,360149.0
2018-08-29 10:05:00,31.09,31.12,31.07,31.1,530152.0,26.2479,26.2732,26.231,26.2563,530152.0
2018-08-29 10:10:00,31.1,31.11,31.07,31.09,388160.0,26.2563,26.2647,26.231,26.2479,388160.0
2018-08-29 10:15:00,31.09,31.15,31.08,31.15,423163.0,26.2479,26.2985,26.2394,26.2985,423163.0
2018-08-29 10:20:00,31.15,31.19,31.14,31.17,550339.0,26.2985,26.3323,26.2901,26.3154,550339.0
2018-08-29 10:25:00,31.17,31.19,31.16,31.19,413859.0,26.3154,26.3323,26.307,26.3323,413859.0
2018-08-29 10:30:00,31.19,31.23,31.18,31.23,416961.0,26.3323,26.3661,26.3238,26.3661,416961.0
2018-08-29 10:35:00,31.23,31.26,31.22,31.25,490278.0,26.3661,26.3914,26.3576,26.3829,490278.0
2018-08-29 10:40:00,31.25,31.3,31.23,31.29,585164.0,26.3829,26.4252,26.3661,26.4167,585164.0
2018-08-29 10:45:00,31.29,31.3,31.25,31.29,445239.0,26.4167,26.4252,26.3829,26.4167,445239.0
2018-08-29 10:50:00,31.29,31.31,31.25,31.25,510062.0,26.4167,26.4336,26.3829,26.3829,510062.0
2018-08-29 10:55:00,31.25,31.29,31.24,31.29,237930.0,26.3829,26.4167,26.3745,26.4167,237930.0
2018-08-29 11:00:00,31.28,31.31,31.27,31.29,399999.0,26.4083,26.4336,26.3998,26.4167,399999.0
2018-08-29 11:05:00,31.28,31.31,31.27,31.28,260037.0,26.4083,26.4336,26.3998,26.4083,260037.0
2018-08-29 11:10:00,31.27,31.28,31.24,31.26,221450.0,26.3998,26.4083,26.3745,26.3914,221450.0
2018-08-29 11:15:00,31.26,31.29,31.25,31.26,480887.0,26.3914,26.4167,26.3829,26.3914,480887.0
2018-08-29 11:20:00,31.27,31.28,31.24,31.27,250765.0,26.3998,26.4083,26.3745,26.3998,250765.0
2018-08-29 11:25:00,31.28,31.29,31.25,31.28,298041.0,26.4083,26.4167,26.3829,26.4083,298041.0
2018-08-29 11:30:00,31.28,31.3,31.26,31.26,366359.0,26.4083,26.4252,26.3914,26.3914,366359.0
2018-08-29 11:35:00,31.26,31.28,31.25,31.25,234362.0,26.3914,26.4083,26.3829,26.3829,234362.0
2018-08-29 11:40:00,31.26,31.27,31.23,31.25,484704.0,26.3914,26.3998,26.3661,26.3829,484704.0
2018-08-29 11:45:00,31.25,31.26,31.24,31.26,110579.0,26.3829,26.3914,26.3745,26.3914,110579.0
2018-08-29 11:50:00,31.26,31.29,31.25,31.28,320596.0,26.3914,26.4167,26.3829,26.4083,320596.0
2018-08-29 11:55:00,31.29,31.3,31.26,31.3,297421.0,26.4167,26.4252,26.3914,26.4252,297421.0
2018-08-29 12:00:00,31.29,31.3,31.27,31.28,192104.0,26.4167,26.4252,26.3998,26.4083,192104.0
2018-08-29 12:05:00,31.27,31.3,31.27,31.3,212043.0,26.3998,26.4252,26.3998,26.4252,212043.0
2018-08-29 12:10:00,31.3,31.31,31.29,31.29,487673.0,26.4252,26.4336,26.4167,26.4167,487673.0
2018-08-29 12:15:00,31.3,31.3,31.28,31.3,314052.0,26.4252,26.4252,26.4083,26.4252,314052.0
2018-08-29 12:20:00,31.3,31.31,31.26,31.26,512944.0,26.4252,26.4336,26.3914,26.3914,512944.0
2018-08-29 12:25:00,31.27,31.27,31.23,31.23,391378.0,26.3998,26.3998,26.3661,26.3661,391378.0
2018-08-29 12:30:00,31.24,31.24,31.21,31.23,350332.0,26.3745,26.3745,26.3492,26.3661,350332.0
2018-08-29 12:35:00,31.23,31.24,31.2,31.22,936870.0,26.3661,26.3745,26.3407,26.3576,936870.0
2018-08-29 12:40:00,31.22,31.23,31.21,31.22,308187.0,26.3576,26.3661,26.3492,26.3576,308187.0
2018-08-29 12:45:00,31.21,31.23,31.18,31.18,337767.0,26.3492,26.3661,26.3238,26.3238,337767.0
2018-08-29 12:50:00,31.18,31.21,31.18,31.19,477324.0,26.3238,26.3492,26.3238,26.3323,477324.0
2018-08-29 12:55:00,31.19,31.19,31.15,31.16,295645.0,26.3323,26.3323,26.2985,26.307,295645.0
2018-08-29 13:00:00,31.15,31.17,31.15,31.17,121057.0,26.2985,26.3154,26.2985,26.3154,121057.0
2018-08-29 13:05:00,31.17,31.2,31.16,31.19,561152.0,26.3154,26.3407,26.307,26.3323,561152.0
2018-08-29 13:10:00,31.19,31.2,31.16,31.16,476593.0,26.3323,26.3407,26.307,26.307,476593.0
2018-08-29 13:15:00,31.17,31.17,31.11,31.13,710005.0,26.3154,26.3154,26.2647,26.2816,710005.0
2018-08-29 13:20:00,31.14,31.17,31.13,31.16,248247.0,26.2901,26.3154,26.2816,26.307,248247.0
2018-08-29 13:25:00,31.16,31.17,31.15,31.16,219766.0,26.307,26.3154,26.2985,26.307,219766.0
2018-08-29 13:30:00,31.15,31.16,31.12,31.13,396223.0,26.2985,26.307,26.2732,26.2816,396223.0
2018-08-29 13:35:00,31.12,31.15,31.12,31.14,253916.0,26.2732,26.2985,26.2732,26.2901,253916.0
2018-08-29 13:40:00,31.14,31.16,31.13,31.15,400825.0,26.2901,26.307,26.2816,26.2985,400825.0
2018-08-29 13:45:00,31.14,31.15,31.11,31.12,177120.0,26.2901,26.2985,26.2647,26.2732,177120.0
2018-08-29 13:50:00,31.12,31.13,31.08,31.1,675385.0,26.2732,26.2816,26.2394,26.2563,675385.0
2018-08-29 13:55:00,31.1,31.13,31.09,31.12,244043.0,26.2563,26.2816,26.2479,26.2732,244043.0
2018-08-29 14:00:00,31.11,31.14,31.11,31.12,226817.0,26.2647,26.2901,26.2647,26.2732,226817.0
2018-08-29 14:05:00,31.12,31.14,31.12,31.14,229625.0,26.2732,26.2901,26.2732,26.2901,229625.0
2018-08-29 14:10:00,31.14,31.15,31.13,31.15,208324.0,26.2901,26.2985,26.2816,26.2985,208324.0
2018-08-29 14:15:00,31.14,31.15,31.13,31.15,124407.0,26.2901,26.2985,26.2816,26.2985,124407.0
2018-08-29 14:20:00,31.15,31.15,31.12,31.13,215180.0,26.2985,26.2985,26.2732,26.2816,215180.0
2018-08-29 14:25:00,31.12,31.14,31.12,31.14,204321.0,26.2732,26.2901,26.2732,26.2901,204321.0
2018-08-29 14:30:00,31.14,31.15,31.13,31.14,183358.0,26.2901,26.2985,26.2816,26.2901,183358.0
2018-08-29 14:35:00,31.14,31.17,31.14,31.15,191960.0,26.2901,26.3154,26.2901,26.2985,191960.0
2018-08-29 14:40:00,31.15,31.18,31.15,31.17,207848.0,26.2985,26.3238,26.2985,26.3154,207848.0
2018-08-29 14:45:00,31.17,31.18,31.16,31.17,67139.0,26.3154,26.3238,26.307,26.3154,67139.0
2018-08-29 14:50:00,31.16,31.18,31.13,31.14,350665.0,26.307,26.3238,26.2816,26.2901,350665.0
2018-08-29 14:55:00,31.14,31.15,31.13,31.13,125008.0,26.2901,26.2985,26.2816,26.2816,125008.0
2018-08-29 15:00:00,31.14,31.15,31.13,31.15,158534.0,26.2901,26.2985,26.2816,26.2985,158534.0
2018-08-29 15:05:00,31.14,31.16,31.14,31.16,294082.0,26.2901,26.307,26.2901,26.307,294082.0
2018-08-29 15:10:00,31.16,31.18,31.15,31.18,181901.0,26.307,26.3238,26.2985,26.3238,181901.0
2018-08-29 15:15:00,31.18,31.19,31.17,31.19,235657.0,26.3238,26.3323,26.3154,26.3323,235657.0
2018-08-29 15:20:00,31.18,31.21,31.17,31.19,546638.0,26.3238,26.3492,26.3154,26.3323,546638.0
2018-08-29 15:25:00,31.19,31.21,31.19,31.2,316932.0,26.3323,26.3492,26.3323,26.3407,316932.0
2018-08-29 15:30:00,31.2,31.23,31.19,31.21,426792.0,26.3407,26.3661,26.3323,26.3492,426792.0
2018-08-29 15:35:00,31.21,31.22,31.19,31.22,614507.0,26.3492,26.3576,26.3323,26.3576,614507.0
2018-08-29 15:40:00,31.22,31.24,31.21,31.24,475028.0,26.3576,26.3745,26.3492,26.3745,475028.0
2018-08-29 15:45:00,31.24,31.25,31.21,31.21,1424696.0,26.3745,26.3829,26.3492,26.3492,1424696.0
2018-08-29 15:50:00,31.21,31.23,31.18,31.2,938601.0,26.3492,26.3661,26.3238,26.3407,938601.0
2018-08-29 15:55:00,31.2,31.2,31.12,31.14,2552322.0,26.3407,26.3407,26.2732,26.2901,2552322.0
2018-08-30 09:30:00,31.02,31.03,30.95,31.03,1898611.0,26.1888,26.1972,26.1297,26.1972,1898611.0
2018-08-30 09:35:00,31.03,31.09,31.02,31.07,797415.0,26.1972,26.2479,26.1888,26.231,797415.0
2018-08-30 09:40:00,31.06,31.14,31.06,31.14,737096.0,26.2225,26.2901,26.2225,26.2901,737096.0
2018-08-30 09:45:00,31.14,31.15,31.06,31.06,740663.0,26.2901,26.2985,26.2225,26.2225,740663.0
2018-08-30 09:50:00,31.06,31.08,31.0,31.04,736172.0,26.2225,26.2394,26.1719,26.2056,736172.0
2018-08-30 09:55:00,31.04,31.09,31.01,31.09,617673.0,26.2056,26.2479,26.1803,26.2479,617673.0
2018-08-30 10:00:00,31.09,31.12,31.06,31.07,548944.0,26.2479,26.2732,26.2225,26.231,548944.0
2018-08-30 10:05:00,31.06,31.08,31.03,31.06,531452.0,26.2225,26.2394,26.1972,26.2225,531452.0
2018-08-30 10:10:00,31.06,31.06,31.02,31.06,367310.0,26.2225,26.2225,26.1888,26.2225,367310.0
2018-08-30 10:15:00,31.06,31.08,31.03,31.08,512064.0,26.2225,26.2394,26.1972,26.2394,512064.0
2018-08-30 10:20:00,31.08,31.08,31.02,31.02,457247.0,26.2394,26.2394,26.1888,26.1888,457247.0
2018-08-30 10:25:00,31.03,31.07,31.02,31.05,567763.0,26.1972,26.231,26.1888,26.2141,567763.0
2018-08-30 10:30:00,31.05,31.08,31.0,31.07,914647.0,26.2141,26.2394,26.1719,26.231,914647.0
2018-08-30 10:35:00,31.07,31.11,31.06,31.1,1025354.0,26.231,26.2647,26.2225,26.2563,1025354.0
2018-08-30 10:40:00,31.1,31.1,31.07,31.09,338617.0,26.2563,26.2563,26.231,26.2479,338617.0
2018-08-30 10:45:00,31.08,31.11,31.06,31.11,322117.0,26.2394,26.2647,26.2225,26.2647,322117.0
2018-08-30 10:50:00,31.11,31.13,31.1,31.11,601894.0,26.2647,26.2816,26.2563,26.2647,601894.0
2018-08-30 10:55:00,31.11,31.11,31.07,31.08,587797.0,26.2647,26.2647,26.231,26.2394,587797.0
2018-08-30 11:00:00,31.08,31.12,31.08,31.09,670718.0,26.2394,26.2732,26.2394,26.2479,670718.0
2018-08-30 11:05:00,31.09,31.09,31.05,31.06,414680.0,26.2479,26.2479,26.2141,26.2225,414680.0
2018-08-30 11:10:00,31.07,31.1,31.06,31.09,426231.0,26.231,26.2563,26.2225,26.2479,426231.0
2018-08-30 11:15:00,31.09,31.11,31.08,31.11,366035.0,26.2479,26.2647,26.2394,26.2647,366035.0
2018-08-30 11:20:00,31.11,31.11,31.06,31.07,365196.0,26.2647,26.2647,26.2225,26.231,365196.0
2018-08-30 11:25:00,31.06,31.07,31.04,31.07,405229.0,26.2225,26.231,26.2056,26.231,405229.0
2018-08-30 11:30:00,31.06,31.09,31.06,31.09,282328.0,26.2225,26.2479,26.2225,26.2479,282328.0
2018-08-30 11:35:00,31.09,31.1,31.08,31.1,495436.0,26.2479,26.2563,26.2394,26.2563,495436.0
2018-08-30 11:40:00,31.1,31.11,31.07,31.07,381146.0,26.2563,26.2647,26.231,26.231,381146.0
2018-08-30 11:45:00,31.08,31.09,31.07,31.09,157912.0,26.2394,26.2479,26.231,26.2479,157912.0
2018-08-30 11:50:00,31.09,31.09,31.08,31.09,132077.0,26.2479,26.2479,26.2394,26.2479,132077.0
2018-08-30 11:55:00,31.09,31.1,31.08,31.08,216253.0,26.2479,26.2563,26.2394,26.2394,216253.0
2018-08-30 12:00:00,31.09,31.11,31.08,31.1,307832.0,26.2479,26.2647,26.2394,26.2563,307832.0
2018-08-30 12:05:00,31.1,31.1,31.07,31.08,216849.0,26.2563,26.2563,26.231,26.2394,216849.0
2018-08-30 12:10:00,31.08,31.09,31.07,31.09,175800.0,26.2394,26.2479,26.231,26.2479,175800.0
2018-08-30 12:15:00,31.09,31.1,31.08,31.1,218260.0,26.2479,26.2563,26.2394,26.2563,218260.0
2018-08-30 12:20:00,31.1,31.11,31.09,31.11,232051.0,26.2563,26.2647,26.2479,26.2647,232051.0
2018-08-30 12:25:00,31.11,31.11,31.1,31.11,117989.0,26.2647,26.2647,26.2563,26.2647,117989.0
2018-08-30 12:30:00,31.11,31.11,31.09,31.11,286832.0,26.2647,26.2647,26.2479,26.2647,286832.0
2018-08-30 12:35:00,31.11,31.12,31.09,31.11,299634.0,26.2647,26.2732,26.2479,26.2647,299634.0
2018-08-30 12:40:00,31.11,31.11,31.1,31.11,136786.0,26.2647,26.2647,26.2563,26.2647,136786.0
2018-08-30 12:45:00,31.11,31.11,31.09,31.1,193433.0,26.2647,26.2647,26.2479,26.2563,193433.0
2018-08-30 12:50:00,31.1,31.11,31.09,31.11,584056.0,26.2563,26.2647,26.2479,26.2647,584056.0
2018-08-30 12:55:00,31.1,31.11,31.08,31.09,221961.0,26.2563,26.2647,26.2394,26.2479,221961.0
2018-08-30 13:00:00,31.09,31.11,31.07,31.1,356139.0,26.2479,26.2647,26.231,26.2563,356139.0
2018-08-30 13:05:00,31.1,31.11,31.09,31.1,175634.0,26.2563,26.2647,26.2479,26.2563,175634.0
2018-08-30 13:10:00,31.1,31.1,31.08,31.09,193078.0,26.2563,26.2563,26.2394,26.2479,193078.0
2018-08-30 13:15:00,31.1,31.11,31.09,31.1,265269.0,26.2563,26.2647,26.2479,26.2563,265269.0
2018-08-30 13:20:00,31.1,31.12,31.09,31.1,235920.0,26.2563,26.2732,26.2479,26.2563,235920.0
2018-08-30 13:25:00,31.1,31.11,31.09,31.1,142693.0,26.2563,26.2647,26.2479,26.2563,142693.0
2018-08-30 13:30:00,31.11,31.12,31.1,31.12,539543.0,26.2647,26.2732,26.2563,26.2732,539543.0
2018-08-30 13:35:00,31.12,31.12,31.09,31.1,274975.0,26.2732,26.2732,26.2479,26.2563,274975.0
2018-08-30 13:40:00,31.11,31.11,31.07,31.1,279613.0,26.2647,26.2647,26.231,26.2563,279613.0
2018-08-30 13:45:00,31.1,31.12,31.09,31.11,538136.0,26.2563,26.2732,26.2479,26.2647,538136.0
2018-08-30 13:50:00,31.11,31.12,31.09,31.11,225419.0,26.2647,26.2732,26.2479,26.2647,225419.0
2018-08-30 13:55:00,31.11,31.11,31.1,31.11,165715.0,26.2647,26.2647,26.2563,26.2647,165715.0
2018-08-30 14:00:00,31.1,31.11,31.07,31.07,390202.0,26.2563,26.2647,26.231,26.231,390202.0
2018-08-30 14:05:00,31.08,31.08,31.04,31.05,545372.0,26.2394,26.2394,26.2056,26.2141,545372.0
2018-08-30 14:10:00,31.05,31.08,31.05,31.05,386747.0,26.2141,26.2394,26.2141,26.2141,386747.0
2018-08-30 14:15:00,31.05,31.07,30.97,30.98,1271435.0,26.2141,26.231,26.1466,26.155,1271435.0
2018-08-30 14:20:00,30.98,31.02,30.96,31.02,1042895.0,26.155,26.1888,26.1381,26.1888,1042895.0
2018-08-30 14:25:00,31.02,31.06,31.01,31.02,420580.0,26.1888,26.2225,26.1803,26.1888,420580.0
2018-08-30 14:30:00,31.02,31.06,31.02,31.05,306826.0,26.1888,26.2225,26.1888,26.2141,306826.0
2018-08-30 14:35:00,31.05,31.09,31.04,31.08,404021.0,26.2141,26.2479,26.2056,26.2394,404021.0
2018-08-30 14:40:00,31.08,31.08,31.04,31.05,325622.0,26.2394,26.2394,26.2056,26.2141,325622.0
2018-08-30 14:45:00,31.05,31.09,31.04,31.08,424369.0,26.2141,26.2479,26.2056,26.2394,424369.0
2018-08-30 14:50:00,31.08,31.09,31.05,31.05,277790.0,26.2394,26.2479,26.2141,26.2141,277790.0
2018-08-30 14:55:00,31.05,31.06,31.02,31.04,299432.0,26.2141,26.2225,26.1888,26.2056,299432.0
2018-08-30 15:00:00,31.03,31.04,30.98,30.99,703479.0,26.1972,26.2056,26.155,26.1634,703479.0
2018-08-30 15:05:00,30.99,31.01,30.95,30.98,526873.0,26.1634,26.1803,26.1297,26.155,526873.0
2018-08-30 15:10:00,30.98,31.01,30.97,31.0,816980.0,26.155,26.1803,26.1466,26.1719,816980.0
2018-08-30 15:15:00,31.0,31.01,30.97,31.0,464407.0,26.1719,26.1803,26.1466,26.1719,464407.0
2018-08-30 15:20:00,31.0,31.02,30.98,30.99,447936.0,26.1719,26.1888,26.155,26.1634,447936.0
2018-08-30 15:25:00,30.99,31.02,30.99,31.01,335240.0,26.1634,26.1888,26.1634,26.1803,335240.0
2018-08-30 15:30:00,31.01,31.04,31.01,31.03,537812.0,26.1803,26.2056,26.1803,26.1972,537812.0
2018-08-30 15:35:00,31.03,31.04,30.98,31.01,691030.0,26.1972,26.2056,26.155,26.1803,691030.0
2018-08-30 15:40:00,31.01,31.02,30.98,30.99,601531.0,26.1803,26.1888,26.155,26.1634,601531.0
2018-08-30 15:45:00,30.98,31.02,30.97,30.97,1000750.0,26.155,26.1888,26.1466,26.1466,1000750.0
2018-08-30 15:50:00,30.97,30.99,30.96,30.99,847890.0,26.1466,26.1634,26.1381,26.1634,847890.0
2018-08-30 15:55:00,30.99,31.04,30.97,31.0,2892074.0,26.1634,26.2056,26.1466,26.1719,2892074.0
2018-08-31 09:30:00,30.88,30.9,30.76,30.83,1706647.0,26.0706,26.0875,25.9693,26.0284,1706647.0
2018-08-31 09:35:00,30.83,30.84,30.72,30.73,791661.0,26.0284,26.0368,25.9355,25.9439,791661.0
2018-08-31 09:40:00,30.74,30.74,30.64,30.66,1558890.0,25.9524,25.9524,25.8679,25.8848,1558890.0
2018-08-31 09:45:00,30.66,30.72,30.62,30.71,858652.0,25.8848,25.9355,25.8511,25.927,858652.0
2018-08-31 09:50:00,30.72,30.73,30.66,30.67,806137.0,25.9355,25.9439,25.8848,25.8933,806137.0
2018-08-31 09:55:00,30.67,30.67,30.64,30.66,907362.0,25.8933,25.8933,25.8679,25.8848,907362.0
2018-08-31 10:00:00,30.66,30.68,30.64,30.66,1133781.0,25.8848,25.9017,25.8679,25.8848,1133781.0
2018-08-31 10:05:00,30.65,30.73,30.65,30.7,1141476.0,25.8764,25.9439,25.8764,25.9186,1141476.0
2018-08-31 10:10:00,30.7,30.8,30.7,30.8,896743.0,25.9186,26.003,25.9186,26.003,896743.0
2018-08-31 10:15:00,30.8,30.84,30.79,30.83,779132.0,26.003,26.0368,25.9946,26.0284,779132.0
2018-08-31 10:20:00,30.84,30.86,30.82,30.83,1006817.0,26.0368,26.0537,26.0199,26.0284,1006817.0
2018-08-31 10:25:00,30.83,30.84,30.75,30.76,721708.0,26.0284,26.0368,25.9608,25.9693,721708.0
2018-08-31 10:30:00,30.76,30.79,30.76,30.78,345340.0,25.9693,25.9946,25.9693,25.9861,345340.0
2018-08-31 10:35:00,30.78,30.81,30.77,30.81,340320.0,25.9861,26.0115,25.9777,26.0115,340320.0
2018-08-31 10:40:00,30.81,30.82,30.78,30.8,354804.0,26.0115,26.0199,25.9861,26.003,354804.0
2018-08-31 10:45:00,30.79,30.8,30.75,30.77,339461.0,25.9946,26.003,25.9608,25.9777,339461.0
2018-08-31 10:50:00,30.76,30.77,30.74,30.76,417229.0,25.9693,25.9777,25.9524,25.9693,417229.0
2018-08-31 10:55:00,30.76,30.77,30.74,30.76,282071.0,25.9693,25.9777,25.9524,25.9693,282071.0
2018-08-31 11:00:00,30.75,30.79,30.75,30.77,232706.0,25.9608,25.9946,25.9608,25.9777,232706.0
2018-08-31 11:05:00,30.78,30.8,30.74,30.77,478300.0,25.9861,26.003,25.9524,25.9777,478300.0
2018-08-31 11:10:00,30.77,30.8,30.77,30.78,175275.0,25.9777,26.003,25.9777,25.9861,175275.0
2018-08-31 11:15:00,30.78,30.79,30.76,30.78,174627.0,25.9861,25.9946,25.9693,25.9861,174627.0
2018-08-31 11:20:00,30.78,30.78,30.72,30.75,298630.0,25.9861,25.9861,25.9355,25.9608,298630.0
2018-08-31 11:25:00,30.74,30.75,30.7,30.72,397242.0,25.9524,25.9608,25.9186,25.9355,397242.0
2018-08-31 11:30:00,30.72,30.74,30.71,30.73,299304.0,25.9355,25.9524,25.927,25.9439,299304.0
2018-08-31 11:35:00,30.73,30.74,30.71,30.74,194166.0,25.9439,25.9524,25.927,25.9524,194166.0
2018-08-31 11:40:00,30.74,30.74,30.69,30.71,555426.0,25.9524,25.9524,25.9102,25.927,555426.0
2018-08-31 11:45:00,30.71,30.73,30.7,30.71,308855.0,25.927,25.9439,25.9186,25.927,308855.0
2018-08-31 11:50:00,30.71,30.75,30.7,30.74,263928.0,25.927,25.9608,25.9186,25.9524,263928.0
2018-08-31 11:55:00,30.74,30.75,30.71,30.71,271702.0,25.9524,25.9608,25.927,25.927,271702.0
2018-08-31 12:00:00,30.71,30.72,30.7,30.71,304153.0,25.927,25.9355,25.9186,25.927,304153.0
2018-08-31 12:05:00,30.71,30.72,30.68,30.72,459652.0,25.927,25.9355,25.9017,25.9355,459652.0
2018-08-31 12:10:00,30.71,30.73,30.71,30.73,219594.0,25.927,25.9439,25.927,25.9439,219594.0
2018-08-31 12:15:00,30.73,30.75,30.72,30.75,331453.0,25.9439,25.9608,25.9355,25.9608,331453.0
2018-08-31 12:20:00,30.75,30.75,30.72,30.73,336194.0,25.9608,25.9608,25.9355,25.9439,336194.0
2018-08-31 12:25:00,30.73,30.77,30.73,30.77,306325.0,25.9439,25.9777,25.9439,25.9777,306325.0
2018-08-31 12:30:00,30.77,30.78,30.72,30.74,547894.0,25.9777,25.9861,25.9355,25.9524,547894.0
2018-08-31 12:35:00,30.74,30.78,30.74,30.77,307079.0,25.9524,25.9861,25.9524,25.9777,307079.0
2018-08-31 12:40:00,30.77,30.78,30.76,30.77,255314.0,25.9777,25.9861,25.9693,25.9777,255314.0
2018-08-31 12:45:00,30.76,30.79,30.75,30.78,431353.0,25.9693,25.9946,25.9608,25.9861,431353.0
2018-08-31 12:50:00,30.78,30.8,30.77,30.78,302251.0,25.9861,26.003,25.9777,25.9861,302251.0
2018-08-31 12:55:00,30.79,30.81,30.78,30.8,141581.0,25.9946,26.0115,25.9861,26.003,141581.0
2018-08-31 13:00:00,30.8,30.81,30.8,30.81,180496.0,26.003,26.0115,26.003,26.0115,180496.0
2018-08-31 13:05:00,30.8,30.81,30.78,30.8,301928.0,26.003,26.0115,25.9861,26.003,301928.0
2018-08-31 13:10:00,30.81,30.82,30.79,30.82,188669.0,26.0115,26.0199,25.9946,26.0199,188669.0
2018-08-31 13:15:00,30.82,30.82,30.79,30.8,214219.0,26.0199,26.0199,25.9946,26.003,214219.0
2018-08-31 13:20:00,30.8,30.83,30.8,30.82,161681.0,26.003,26.0284,26.003,26.0199,161681.0
2018-08-31 13:25:00,30.83,30.83,30.82,30.83,261154.0,26.0284,26.0284,26.0199,26.0284,261154.0
2018-08-31 13:30:00,30.83,30.85,30.81,30.85,410431.0,26.0284,26.0452,26.0115,26.0452,410431.0
2018-08-31 13:35:00,30.85,30.87,30.84,30.87,297346.0,26.0452,26.0621,26.0368,26.0621,297346.0
2018-08-31 13:40:00,30.87,30.87,30.83,30.85,346043.0,26.0621,26.0621,26.0284,26.0452,346043.0
2018-08-31 13:45:00,30.85,30.88,30.84,30.87,429018.0,26.0452,26.0706,26.0368,26.0621,429018.0
2018-08-31 13:50:00,30.87,30.88,30.85,30.86,275735.0,26.0621,26.0706,26.0452,26.0537,275735.0
2018-08-31 13:55:00,30.85,30.86,30.83,30.85,270186.0,26.0452,26.0537,26.0284,26.0452,270186.0
2018-08-31 14:00:00,30.85,30.85,30.81,30.82,232655.0,26.0452,26.0452,26.0115,26.0199,232655.0
2018-08-31 14:05:00,30.82,30.83,30.81,30.82,262455.0,26.0199,26.0284,26.0115,26.0199,262455.0
2018-08-31 14:10:00,30.83,30.83,30.82,30.82,121758.0,26.0284,26.0284,26.0199,26.0199,121758.0
2018-08-31 14:15:00,30.82,30.83,30.81,30.82,198793.0,26.0199,26.0284,26.0115,26.0199,198793.0
2018-08-31 14:20:00,30.82,30.84,30.81,30.82,418874.0,26.0199,26.0368,26.0115,26.0199,418874.0
2018-08-31 14:25:00,30.82,30.84,30.82,30.84,162750.0,26.0199,26.0368,26.0199,26.0368,162750.0
2018-08-31 14:30:00,30.83,30.84,30.81,30.83,557709.0,26.0284,26.0368,26.0115,26.0284,557709.0
2018-08-31 14:35:00,30.83,30.84,30.82,30.83,309966.0,26.0284,26.0368,26.0199,26.0284,309966.0
2018-08-31 14:40:00,30.83,30.84,30.82,30.84,171517.0,26.0284,26.0368,26.0199,26.0368,171517.0
2018-08-31 14:45:00,30.84,30.86,30.83,30.86,326008.0,26.0368,26.0537,26.0284,26.0537,326008.0
2018-08-31 14:50:00,30.86,30.87,30.83,30.85,548077.0,26.0537,26.0621,26.0284,26.0452,548077.0
2018-08-31 14:55:00,30.86,30.87,30.84,30.84,389896.0,26.0537,26.0621,26.0368,26.0368,389896.0
2018-08-31 15:00:00,30.84,30.88,30.84,30.88,375224.0,26.0368,26.0706,26.0368,26.0706,375224.0
2018-08-31 15:05:00,30.87,30.9,30.87,30.88,402589.0,26.0621,26.0875,26.0621,26.0706,402589.0
2018-08-31 15:10:00,30.88,30.9,30.86,30.9,347579.0,26.0706,26.0875,26.0537,26.0875,347579.0
2018-08-31 15:15:00,30.9,30.91,30.88,30.91,517294.0,26.0875,26.0959,26.0706,26.0959,517294.0
2018-08-31 15:20:00,30.91,30.91,30.85,30.89,402651.0,26.0959,26.0959,26.0452,26.079,402651.0
2018-08-31 15:25:00,30.89,30.89,30.85,30.86,597772.0,26.079,26.079,26.0452,26.0537,597772.0
2018-08-31 15:30:00,30.87,30.91,30.86,30.91,776652.0,26.0621,26.0959,26.0537,26.0959,776652.0
2018-08-31 15:35:00,30.9,30.95,30.89,30.92,917671.0,26.0875,26.1297,26.079,26.1043,917671.0
2018-08-31 15:40:00,30.92,30.93,30.89,30.91,1136844.0,26.1043,26.1128,26.079,26.0959,1136844.0
2018-08-31 15:45:00,30.91,30.93,30.87,30.88,1007174.0,26.0959,26.1128,26.0621,26.0706,1007174.0
2018-08-31 15:50:00,30.89,30.92,30.88,30.92,1287046.0,26.079,26.1043,26.0706,26.1043,1287046.0
2018-08-31 15:55:00,30.92,30.94,30.9,30.92,2963772.0,26.1043,26.1212,26.0875,26.1043,2963772.0
2018-09-04 09:30:00,30.91,31.03,30.87,30.99,2351259.0,26.0959,26.1972,26.0621,26.1634,2351259.0
2018-09-04 09:35:00,30.99,31.01,30.88,30.89,1069958.0,26.1634,26.1803,26.0706,26.079,1069958.0
2018-09-04 09:40:00,30.89,30.92,30.83,30.89,766847.0,26.079,26.1043,26.0284,26.079,766847.0
2018-09-04 09:45:00,30.88,30.91,30.82,30.83,628450.0,26.0706,26.0959,26.0199,26.0284,628450.0
2018-09-04 09:50:00,30.84,30.88,30.83,30.88,545332.0,26.0368,26.0706,26.0284,26.0706,545332.0
2018-09-04 09:55:00,30.87,30.91,30.87,30.9,619791.0,26.0621,26.0959,26.0621,26.0875,619791.0
2018-09-04 10:00:00,30.9,31.01,30.89,31.0,1514819.0,26.0875,26.1803,26.079,26.1719,1514819.0
2018-09-04 10:05:00,31.0,31.01,30.98,31.0,474273.0,26.1719,26.1803,26.155,26.1719,474273.0
2018-09-04 10:10:00,31.01,31.05,30.99,31.05,761309.0,26.1803,26.2141,26.1634,26.2141,761309.0
2018-09-04 10:15:00,31.05,31.1,31.04,31.08,1116334.0,26.2141,26.2563,26.2056,26.2394,1116334.0
2018-09-04 10:20:00,31.07,31.09,31.03,31.03,1687698.0,26.231,26.2479,26.1972,26.1972,1687698.0
2018-09-04 10:25:00,31.03,31.04,30.97,30.98,619596.0,26.1972,26.2056,26.1466,26.155,619596.0
2018-09-04 10:30:00,30.97,31.01,30.95,31.01,449928.0,26.1466,26.1803,26.1297,26.1803,449928.0
2018-09-04 10:35:00,31.01,31.02,30.98,31.0,312901.0,26.1803,26.1888,26.155,26.1719,312901.0
2018-09-04 10:40:00,31.0,31.01,30.96,30.99,484600.0,26.1719,26.1803,26.1381,26.1634,484600.0
2018-09-04 10:45:00,30.99,31.05,30.97,31.05,327067.0,26.1634,26.2141,26.1466,26.2141,327067.0
2018-09-04 10:50:00,31.05,31.05,30.97,31.03,648980.0,26.2141,26.2141,26.1466,26.1972,648980.0
2018-09-04 10:55:00,31.03,31.04,31.0,31.03,392620.0,26.1972,26.2056,26.1719,26.1972,392620.0
2018-09-04 11:00:00,31.02,31.07,31.01,31.05,364577.0,26.1888,26.231,26.1803,26.2141,364577.0
2018-09-04 11:05:00,31.06,31.06,31.01,31.03,234680.0,26.2225,26.2225,26.1803,26.1972,234680.0
2018-09-04 11:10:00,31.03,31.05,31.01,31.03,461617.0,26.1972,26.2141,26.1803,26.1972,461617.0
2018-09-04 11:15:00,31.03,31.05,31.02,31.05,293334.0,26.1972,26.2141,26.1888,26.2141,293334.0
2018-09-04 11:20:00,31.05,31.06,31.02,31.03,499839.0,26.2141,26.2225,26.1888,26.1972,499839.0
2018-09-04 11:25:00,31.03,31.05,31.0,31.01,321805.0,26.1972,26.2141,26.1719,26.1803,321805.0
2018-09-04 11:30:00,31.01,31.02,30.99,31.0,416390.0,26.1803,26.1888,26.1634,26.1719,416390.0
2018-09-04 11:35:00,31.0,31.07,30.99,31.06,617736.0,26.1719,26.231,26.1634,26.2225,617736.0
2018-09-04 11:40:00,31.06,31.06,31.01,31.02,301546.0,26.2225,26.2225,26.1803,26.1888,301546.0
2018-09-04 11:45:00,31.01,31.05,31.01,31.03,226409.0,26.1803,26.2141,26.1803,26.1972,226409.0
2018-09-04 11:50:00,31.02,31.04,31.0,31.02,491303.0,26.1888,26.2056,26.1719,26.1888,491303.0
2018-09-04 11:55:00,31.02,31.03,31.0,31.01,365458.0,26.1888,26.1972,26.1719,26.1803,365458.0
2018-09-04 12:00:00,31.01,31.02,30.98,30.99,387766.0,26.1803,26.1888,26.155,26.1634,387766.0
2018-09-04 12:05:00,30.99,31.0,30.98,31.0,227959.0,26.1634,26.1719,26.155,26.1719,227959.0
2018-09-04 12:10:00,30.99,31.0,30.98,31.0,196601.0,26.1634,26.1719,26.155,26.1719,196601.0
2018-09-04 12:15:00,31.0,31.02,30.99,31.0,212532.0,26.1719,26.1888,26.1634,26.1719,212532.0
2018-09-04 12:20:00,31.01,31.01,30.97,30.98,509706.0,26.1803,26.1803,26.1466,26.155,509706.0
2018-09-04 12:25:00,30.98,31.03,30.97,31.02,492378.0,26.155,26.1972,26.1466,26.1888,492378.0
2018-09-04 12:30:00,31.02,31.03,31.0,31.0,197667.0,26.1888,26.1972,26.1719,26.1719,197667.0
2018-09-04 12:35:00,31.0,31.01,30.99,31.01,331239.0,26.1719,26.1803,26.1634,26.1803,331239.0
2018-09-04 12:40:00,31.0,31.03,31.0,31.03,200881.0,26.1719,26.1972,26.1719,26.1972,200881.0
2018-09-04 12:45:00,31.03,31.05,31.02,31.05,361628.0,26.1972,26.2141,26.1888,26.2141,361628.0
2018-09-04 12:50:00,31.04,31.05,31.03,31.05,188016.0,26.2056,26.2141,26.1972,26.2141,188016.0
2018-09-04 12:55:00,31.05,31.07,31.04,31.07,376900.0,26.2141,26.231,26.2056,26.231,376900.0
2018-09-04 13:00:00,31.07,31.09,31.05,31.09,307232.0,26.231,26.2479,26.2141,26.2479,307232.0
2018-09-04 13:05:00,31.08,31.09,31.06,31.07,213550.0,26.2394,26.2479,26.2225,26.231,213550.0
2018-09-04 13:10:00,31.08,31.08,31.02,31.03,300927.0,26.2394,26.2394,26.1888,26.1972,300927.0
2018-09-04 13:15:00,31.03,31.06,31.03,31.04,300826.0,26.1972,26.2225,26.1972,26.2056,300826.0
2018-09-04 13:20:00,31.04,31.06,31.03,31.05,138357.0,26.2056,26.2225,26.1972,26.2141,138357.0
2018-09-04 13:25:00,31.06,31.07,31.03,31.07,217448.0,26.2225,26.231,26.1972,26.231,217448.0
2018-09-04 13:30:00,31.06,31.1,31.06,31.1,330230.0,26.2225,26.2563,26.2225,26.2563,330230.0
2018-09-04 13:35:00,31.09,31.11,31.07,31.07,307938.0,26.2479,26.2647,26.231,26.231,307938.0
2018-09-04 13:40:00,31.07,31.11,31.05,31.07,306722.0,26.231,26.2647,26.2141,26.231,306722.0
2018-09-04 13:45:00,31.07,31.12,31.06,31.1,301496.0,26.231,26.2732,26.2225,26.2563,301496.0
2018-09-04 13:50:00,31.1,31.13,31.1,31.12,659812.0,26.2563,26.2816,26.2563,26.2732,659812.0
2018-09-04 13:55:00,31.11,31.15,31.11,31.14,532246.0,26.2647,26.2985,26.2647,26.2901,532246.0
2018-09-04 14:00:00,31.13,31.14,31.12,31.13,173599.0,26.2816,26.2901,26.2732,26.2816,173599.0
2018-09-04 14:05:00,31.13,31.14,31.11,31.13,308258.0,26.2816,26.2901,26.2647,26.2816,308258.0
2018-09-04 14:10:00,31.13,31.14,31.1,31.11,243861.0,26.2816,26.2901,26.2563,26.2647,243861.0
2018-09-04 14:15:00,31.1,31.14,31.1,31.14,277772.0,26.2563,26.2901,26.2563,26.2901,277772.0
2018-09-04 14:20:00,31.14,31.15,31.13,31.14,440163.0,26.2901,26.2985,26.2816,26.2901,440163.0
2018-09-04 14:25:00,31.13,31.15,31.13,31.13,326744.0,26.2816,26.2985,26.2816,26.2816,326744.0
2018-09-04 14:30:00,31.14,31.15,31.13,31.15,261390.0,26.2901,26.2985,26.2816,26.2985,261390.0
2018-09-04 14:35:00,31.15,31.16,31.13,31.13,658956.0,26.2985,26.307,26.2816,26.2816,658956.0
2018-09-04 14:40:00,31.14,31.15,31.12,31.14,318807.0,26.2901,26.2985,26.2732,26.2901,318807.0
2018-09-04 14:45:00,31.14,31.14,31.1,31.11,377250.0,26.2901,26.2901,26.2563,26.2647,377250.0
2018-09-04 14:50:00,31.1,31.14,31.1,31.1,383847.0,26.2563,26.2901,26.2563,26.2563,383847.0
2018-09-04 14:55:00,31.1,31.14,31.1,31.12,397990.0,26.2563,26.2901,26.2563,26.2732,397990.0
2018-09-04 15:00:00,31.12,31.13,31.1,31.11,374306.0,26.2732,26.2816,26.2563,26.2647,374306.0
2018-09-04 15:05:00,31.11,31.13,31.1,31.11,362725.0,26.2647,26.2816,26.2563,26.2647,362725.0
2018-09-04 15:10:00,31.12,31.12,31.08,31.09,312554.0,26.2732,26.2732,26.2394,26.2479,312554.0
2018-09-04 15:15:00,31.08,31.09,31.08,31.09,148897.0,26.2394,26.2479,26.2394,26.2479,148897.0
2018-09-04 15:20:00,31.09,31.1,31.08,31.09,400455.0,26.2479,26.2563,26.2394,26.2479,400455.0
2018-09-04 15:25:00,31.08,31.11,31.08,31.09,311795.0,26.2394,26.2647,26.2394,26.2479,311795.0
2018-09-04 15:30:00,31.09,31.11,31.08,31.11,408650.0,26.2479,26.2647,26.2394,26.2647,408650.0
2018-09-04 15:35:00,31.11,31.13,31.09,31.12,595529.0,26.2647,26.2816,26.2479,26.2732,595529.0
2018-09-04 15:40:00,31.12,31.12,31.06,31.06,563940.0,26.2732,26.2732,26.2225,26.2225,563940.0
2018-09-04 15:45:00,31.07,31.07,31.02,31.05,1183100.0,26.231,26.231,26.1888,26.2141,1183100.0
2018-09-04 15:50:00,31.05,31.06,31.02,31.05,957126.0,26.2141,26.2225,26.1888,26.2141,957126.0
2018-09-04 15:55:00,31.05,31.15,31.04,31.14,2712196.0,26.2141,26.2985,26.2056,26.2901,2712196.0
2018-09-05 09:30:00,31.07,31.18,31.02,31.14,1460965.0,26.231,26.3238,26.1888,26.2901,1460965.0
2018-09-05 09:35:00,31.14,31.24,31.14,31.23,1276633.0,26.2901,26.3745,26.2901,26.3661,1276633.0
2018-09-05 09:40:00,31.24,31.24,31.19,31.21,773320.0,26.3745,26.3745,26.3323,26.3492,773320.0
2018-09-05 09:45:00,31.2,31.23,31.19,31.21,487656.0,26.3407,26.3661,26.3323,26.3492,487656.0
2018-09-05 09:50:00,31.21,31.22,31.13,31.15,460250.0,26.3492,26.3576,26.2816,26.2985,460250.0
2018-09-05 09:55:00,31.15,31.2,31.12,31.14,474471.0,26.2985,26.3407,26.2732,26.2901,474471.0
2018-09-05 10:00:00,31.14,31.18,31.13,31.17,351334.0,26.2901,26.3238,26.2816,26.3154,351334.0
2018-09-05 10:05:00,31.17,31.18,31.14,31.16,263846.0,26.3154,26.3238,26.2901,26.307,263846.0
2018-09-05 10:10:00,31.16,31.16,31.06,31.06,552728.0,26.307,26.307,26.2225,26.2225,552728.0
2018-09-05 10:15:00,31.07,31.09,31.0,31.01,720761.0,26.231,26.2479,26.1719,26.1803,720761.0
2018-09-05 10:20:00,31.0,31.02,30.97,31.01,824060.0,26.1719,26.1888,26.1466,26.1803,824060.0
2018-09-05 10:25:00,31.02,31.06,31.0,31.05,459036.0,26.1888,26.2225,26.1719,26.2141,459036.0
2018-09-05 10:30:00,31.04,31.05,30.97,31.0,802067.0,26.2056,26.2141,26.1466,26.1719,802067.0
2018-09-05 10:35:00,31.01,31.04,30.99,31.02,536074.0,26.1803,26.2056,26.1634,26.1888,536074.0
2018-09-05 10:40:00,31.02,31.06,30.99,31.05,543548.0,26.1888,26.2225,26.1634,26.2141,543548.0
2018-09-05 10:45:00,31.05,31.09,31.04,31.05,467927.0,26.2141,26.2479,26.2056,26.2141,467927.0
2018-09-05 10:50:00,31.05,31.07,31.02,31.05,411317.0,26.2141,26.231,26.1888,26.2141,411317.0
2018-09-05 10:55:00,31.05,31.13,31.05,31.1,464957.0,26.2141,26.2816,26.2141,26.2563,464957.0
2018-09-05 11:00:00,31.1,31.14,31.08,31.08,431870.0,26.2563,26.2901,26.2394,26.2394,431870.0
2018-09-05 11:05:00,31.09,31.1,31.06,31.09,281896.0,26.2479,26.2563,26.2225,26.2479,281896.0
2018-09-05 11:10:00,31.09,31.11,31.05,31.05,272652.0,26.2479,26.2647,26.2141,26.2141,272652.0
2018-09-05 11:15:00,31.05,31.11,31.05,31.09,489346.0,26.2141,26.2647,26.2141,26.2479,489346.0
2018-09-05 11:20:00,31.1,31.1,31.06,31.07,336847.0,26.2563,26.2563,26.2225,26.231,336847.0
2018-09-05 11:25:00,31.07,31.08,30.99,31.0,499993.0,26.231,26.2394,26.1634,26.1719,499993.0
2018-09-05 11:30:00,31.0,31.02,30.98,31.0,472963.0,26.1719,26.1888,26.155,26.1719,472963.0
2018-09-05 11:35:00,31.0,31.01,30.97,30.98,478644.0,26.1719,26.1803,26.1466,26.155,478644.0
2018-09-05 11:40:00,30.98,31.01,30.97,31.0,453360.0,26.155,26.1803,26.1466,26.1719,453360.0
2018-09-05 11:45:00,31.0,31.02,30.99,31.02,249555.0,26.1719,26.1888,26.1634,26.1888,249555.0
2018-09-05 11:50:00,31.01,31.05,31.01,31.04,298920.0,26.1803,26.2141,26.1803,26.2056,298920.0
2018-09-05 11:55:00,31.04,31.04,31.0,31.0,171473.0,26.2056,26.2056,26.1719,26.1719,171473.0
2018-09-05 12:00:00,31.01,31.03,31.0,31.01,329743.0,26.1803,26.1972,26.1719,26.1803,329743.0
2018-09-05 12:05:00,31.01,31.02,31.0,31.01,257295.0,26.1803,26.1888,26.1719,26.1803,257295.0
2018-09-05 12:10:00,31.01,31.02,30.98,31.0,456805.0,26.1803,26.1888,26.155,26.1719,456805.0
2018-09-05 12:15:00,31.01,31.01,30.99,31.0,356070.0,26.1803,26.1803,26.1634,26.1719,356070.0
2018-09-05 12:20:00,31.0,31.01,30.98,31.01,261786.0,26.1719,26.1803,26.155,26.1803,261786.0
2018-09-05 12:25:00,31.01,31.01,30.98,30.99,453272.0,26.1803,26.1803,26.155,26.1634,453272.0
2018-09-05 12:30:00,30.99,31.02,30.99,31.01,668180.0,26.1634,26.1888,26.1634,26.1803,668180.0
2018-09-05 12:35:00,31.01,31.02,31.0,31.02,249003.0,26.1803,26.1888,26.1719,26.1888,249003.0
2018-09-05 12:40:00,31.02,31.02,31.0,31.01,239766.0,26.1888,26.1888,26.1719,26.1803,239766.0
2018-09-05 12:45:00,31.02,31.02,31.0,31.01,140753.0,26.1888,26.1888,26.1719,26.1803,140753.0
2018-09-05 12:50:00,31.01,31.01,30.98,31.0,226839.0,26.1803,26.1803,26.155,26.1719,226839.0
2018-09-05 12:55:00,30.99,31.01,30.98,30.98,285159.0,26.1634,26.1803,26.155,26.155,285159.0
2018-09-05 13:00:00,30.98,31.0,30.98,30.99,425761.0,26.155,26.1719,26.155,26.1634,425761.0
2018-09-05 13:05:00,30.98,31.01,30.98,31.0,209130.0,26.155,26.1803,26.155,26.1719,209130.0
2018-09-05 13:10:00,31.0,31.04,31.0,31.03,434812.0,26.1719,26.2056,26.1719,26.1972,434812.0
2018-09-05 13:15:00,31.03,31.08,31.02,31.06,491099.0,26.1972,26.2394,26.1888,26.2225,491099.0
2018-09-05 13:20:00,31.07,31.1,31.06,31.08,378252.0,26.231,26.2563,26.2225,26.2394,378252.0
2018-09-05 13:25:00,31.09,31.09,31.07,31.09,204612.0,26.2479,26.2479,26.231,26.2479,204612.0
2018-09-05 13:30:00,31.08,31.11,31.08,31.1,468049.0,26.2394,26.2647,26.2394,26.2563,468049.0
2018-09-05 13:35:00,31.1,31.11,31.09,31.1,268518.0,26.2563,26.2647,26.2479,26.2563,268518.0
2018-09-05 13:40:00,31.09,31.1,31.08,31.09,230441.0,26.2479,26.2563,26.2394,26.2479,230441.0
2018-09-05 13:45:00,31.1,31.1,31.08,31.08,266236.0,26.2563,26.2563,26.2394,26.2394,266236.0
2018-09-05 13:50:00,31.08,31.1,31.08,31.1,225706.0,26.2394,26.2563,26.2394,26.2563,225706.0
2018-09-05 13:55:00,31.1,31.1,31.08,31.09,161069.0,26.2563,26.2563,26.2394,26.2479,161069.0
2018-09-05 14:00:00,31.09,31.11,31.08,31.1,339457.0,26.2479,26.2647,26.2394,26.2563,339457.0
2018-09-05 14:05:00,31.1,31.11,31.07,31.08,289591.0,26.2563,26.2647,26.231,26.2394,289591.0
2018-09-05 14:10:00,31.09,31.09,31.07,31.08,182181.0,26.2479,26.2479,26.231,26.2394,182181.0
2018-09-05 14:15:00,31.08,31.08,31.05,31.07,383952.0,26.2394,26.2394,26.2141,26.231,383952.0
2018-09-05 14:20:00,31.07,31.07,31.06,31.07,229389.0,26.231,26.231,26.2225,26.231,229389.0
2018-09-05 14:25:00,31.06,31.07,31.05,31.06,316781.0,26.2225,26.231,26.2141,26.2225,316781.0
2018-09-05 14:30:00,31.06,31.08,31.06,31.08,222280.0,26.2225,26.2394,26.2225,26.2394,222280.0
2018-09-05 14:35:00,31.07,31.1,31.07,31.1,415300.0,26.231,26.2563,26.231,26.2563,415300.0
2018-09-05 14:40:00,31.09,31.1,31.07,31.08,363077.0,26.2479,26.2563,26.231,26.2394,363077.0
2018-09-05 14:45:00,31.07,31.08,31.06,31.06,208300.0,26.231,26.2394,26.2225,26.2225,208300.0
2018-09-05 14:50:00,31.06,31.07,31.04,31.04,216699.0,26.2225,26.231,26.2056,26.2056,216699.0
2018-09-05 14:55:00,31.04,31.09,31.04,31.08,442297.0,26.2056,26.2479,26.2056,26.2394,442297.0
2018-09-05 15:00:00,31.08,31.1,31.07,31.08,409358.0,26.2394,26.2563,26.231,26.2394,409358.0
2018-09-05 15:05:00,31.09,31.09,31.07,31.09,360767.0,26.2479,26.2479,26.231,26.2479,360767.0
2018-09-05 15:10:00,31.09,31.11,31.07,31.11,483171.0,26.2479,26.2647,26.231,26.2647,483171.0
2018-09-05 15:15:00,31.1,31.13,31.1,31.11,499423.0,26.2563,26.2816,26.2563,26.2647,499423.0
2018-09-05 15:20:00,31.11,31.12,31.09,31.1,308612.0,26.2647,26.2732,26.2479,26.2563,308612.0
2018-09-05 15:25:00,31.1,31.12,31.1,31.12,363225.0,26.2563,26.2732,26.2563,26.2732,363225.0
2018-09-05 15:30:00,31.11,31.13,31.1,31.12,574845.0,26.2647,26.2816,26.2563,26.2732,574845.0
2018-09-05 15:35:00,31.13,31.16,31.12,31.16,730806.0,26.2816,26.307,26.2732,26.307,730806.0
2018-09-05 15:40:00,31.16,31.19,31.13,31.14,1147864.0,26.307,26.3323,26.2816,26.2901,1147864.0
2018-09-05 15:45:00,31.14,31.16,31.11,31.12,807659.0,26.2901,26.307,26.2647,26.2732,807659.0
2018-09-05 15:50:00,31.12,31.15,31.11,31.15,1186810.0,26.2732,26.2985,26.2647,26.2985,1186810.0
2018-09-05 15:55:00,31.15,31.2,31.14,31.18,3297969.0,26.2985,26.3407,26.2901,26.3238,3297969.0
2018-09-06 09:30:00,31.05,31.11,31.02,31.06,946920.0,26.3416,26.3925,26.3161,26.35,946920.0
2018-09-06 09:35:00,31.06,31.11,31.04,31.08,688999.0,26.35,26.3925,26.3331,26.367,688999.0
2018-09-06 09:40:00,31.08,31.08,31.02,31.04,516167.0,26.367,26.367,26.3161,26.3331,516167.0
2018-09-06 09:45:00,31.04,31.05,30.98,31.0,811140.0,26.3331,26.3416,26.2822,26.2991,811140.0
2018-09-06 09:50:00,31.01,31.05,31.0,31.04,371602.0,26.3076,26.3416,26.2991,26.3331,371602.0
2018-09-06 09:55:00,31.03,31.07,31.0,31.05,520305.0,26.3246,26.3585,26.2991,26.3416,520305.0
2018-09-06 10:00:00,31.05,31.06,31.0,31.03,493460.0,26.3416,26.35,26.2991,26.3246,493460.0
2018-09-06 10:05:00,31.02,31.04,31.01,31.04,304799.0,26.3161,26.3331,26.3076,26.3331,304799.0
2018-09-06 10:10:00,31.04,31.04,30.98,30.99,486431.0,26.3331,26.3331,26.2822,26.2906,486431.0
2018-09-06 10:15:00,30.99,31.04,30.98,31.04,369495.0,26.2906,26.3331,26.2822,26.3331,369495.0
2018-09-06 10:20:00,31.04,31.06,31.02,31.04,503652.0,26.3331,26.35,26.3161,26.3331,503652.0
2018-09-06 10:25:00,31.04,31.06,31.01,31.06,537284.0,26.3331,26.35,26.3076,26.35,537284.0
2018-09-06 10:30:00,31.05,31.06,31.0,31.0,413776.0,26.3416,26.35,26.2991,26.2991,413776.0
2018-09-06 10:35:00,31.0,31.02,30.97,30.99,756629.0,26.2991,26.3161,26.2737,26.2906,756629.0
2018-09-06 10:40:00,30.99,31.01,30.94,30.96,454094.0,26.2906,26.3076,26.2482,26.2652,454094.0
2018-09-06 10:45:00,30.96,30.97,30.86,30.88,788517.0,26.2652,26.2737,26.1804,26.1973,788517.0
2018-09-06 10:50:00,30.87,30.9,30.86,30.86,846309.0,26.1888,26.2143,26.1804,26.1804,846309.0
2018-09-06 10:55:00,30.86,30.92,30.84,30.88,703975.0,26.1804,26.2313,26.1634,26.1973,703975.0
2018-09-06 11:00:00,30.89,30.91,30.82,30.85,539169.0,26.2058,26.2228,26.1464,26.1719,539169.0
2018-09-06 11:05:00,30.84,30.89,30.83,30.88,673844.0,26.1634,26.2058,26.1549,26.1973,673844.0
2018-09-06 11:10:00,30.87,30.91,30.86,30.88,424390.0,26.1888,26.2228,26.1804,26.1973,424390.0
2018-09-06 11:15:00,30.87,30.88,30.83,30.84,313302.0,26.1888,26.1973,26.1549,26.1634,313302.0
2018-09-06 11:20:00,30.83,30.91,30.81,30.9,484595.0,26.1549,26.2228,26.1379,26.2143,484595.0
2018-09-06 11:25:00,30.89,30.92,30.87,30.9,257172.0,26.2058,26.2313,26.1888,26.2143,257172.0
2018-09-06 11:30:00,30.9,30.95,30.88,30.92,441084.0,26.2143,26.2567,26.1973,26.2313,441084.0
2018-09-06 11:35:00,30.91,30.92,30.86,30.88,252288.0,26.2228,26.2313,26.1804,26.1973,252288.0
2018-09-06 11:40:00,30.88,30.91,30.84,30.84,378030.0,26.1973,26.2228,26.1634,26.1634,378030.0
2018-09-06 11:45:00,30.84,30.89,30.84,30.87,444271.0,26.1634,26.2058,26.1634,26.1888,444271.0
2018-09-06 11:50:00,30.87,30.88,30.84,30.84,295350.0,26.1888,26.1973,26.1634,26.1634,295350.0
2018-09-06 11:55:00,30.85,30.89,30.83,30.85,757865.0,26.1719,26.2058,26.1549,26.1719,757865.0
2018-09-06 12:00:00,30.84,30.85,30.81,30.82,557232.0,26.1634,26.1719,26.1379,26.1464,557232.0
2018-09-06 12:05:00,30.81,30.86,30.81,30.85,412964.0,26.1379,26.1804,26.1379,26.1719,412964.0
2018-09-06 12:10:00,30.86,30.86,30.83,30.85,263964.0,26.1804,26.1804,26.1549,26.1719,263964.0
2018-09-06 12:15:00,30.84,30.88,30.84,30.84,227474.0,26.1634,26.1973,26.1634,26.1634,227474.0
2018-09-06 12:20:00,30.85,30.86,30.83,30.83,407708.0,26.1719,26.1804,26.1549,26.1549,407708.0
2018-09-06 12:25:00,30.83,30.84,30.82,30.83,220596.0,26.1549,26.1634,26.1464,26.1549,220596.0
2018-09-06 12:30:00,30.82,30.85,30.82,30.85,303744.0,26.1464,26.1719,26.1464,26.1719,303744.0
2018-09-06 12:35:00,30.85,30.85,30.82,30.83,234861.0,26.1719,26.1719,26.1464,26.1549,234861.0
2018-09-06 12:40:00,30.82,30.85,30.81,30.85,505793.0,26.1464,26.1719,26.1379,26.1719,505793.0
2018-09-06 12:45:00,30.85,30.87,30.83,30.84,564326.0,26.1719,26.1888,26.1549,26.1634,564326.0
2018-09-06 12:50:00,30.85,30.85,30.82,30.82,183835.0,26.1719,26.1719,26.1464,26.1464,183835.0
2018-09-06 12:55:00,30.83,30.83,30.8,30.8,310226.0,26.1549,26.1549,26.1295,26.1295,310226.0
2018-09-06 13:00:00,30.8,30.81,30.76,30.77,760203.0,26.1295,26.1379,26.0955,26.104,760203.0
2018-09-06 13:05:00,30.76,30.79,30.76,30.76,670915.0,26.0955,26.121,26.0955,26.0955,670915.0
2018-09-06 13:10:00,30.76,30.77,30.74,30.76,581020.0,26.0955,26.104,26.0786,26.0955,581020.0
2018-09-06 13:15:00,30.76,30.79,30.75,30.79,316926.0,26.0955,26.121,26.087,26.121,316926.0
2018-09-06 13:20:00,30.79,30.79,30.77,30.77,275025.0,26.121,26.121,26.104,26.104,275025.0
2018-09-06 13:25:00,30.78,30.78,30.74,30.74,272660.0,26.1125,26.1125,26.0786,26.0786,272660.0
2018-09-06 13:30:00,30.74,30.77,30.73,30.75,382285.0,26.0786,26.104,26.0701,26.087,382285.0
2018-09-06 13:35:00,30.75,30.77,30.74,30.75,383976.0,26.087,26.104,26.0786,26.087,383976.0
2018-09-06 13:40:00,30.75,30.8,30.74,30.8,257046.0,26.087,26.1295,26.0786,26.1295,257046.0
2018-09-06 13:45:00,30.79,30.81,30.78,30.8,334282.0,26.121,26.1379,26.1125,26.1295,334282.0
2018-09-06 13:50:00,30.8,30.83,30.8,30.83,141058.0,26.1295,26.1549,26.1295,26.1549,141058.0
2018-09-06 13:55:00,30.83,30.84,30.79,30.79,252298.0,26.1549,26.1634,26.121,26.121,252298.0
2018-09-06 14:00:00,30.79,30.83,30.79,30.8,488985.0,26.121,26.1549,26.121,26.1295,488985.0
2018-09-06 14:05:00,30.81,30.85,30.8,30.84,256606.0,26.1379,26.1719,26.1295,26.1634,256606.0
2018-09-06 14:10:00,30.84,30.85,30.83,30.84,131583.0,26.1634,26.1719,26.1549,26.1634,131583.0
2018-09-06 14:15:00,30.84,30.85,30.83,30.85,151617.0,26.1634,26.1719,26.1549,26.1719,151617.0
2018-09-06 14:20:00,30.84,30.84,30.81,30.82,559008.0,26.1634,26.1634,26.1379,26.1464,559008.0
2018-09-06 14:25:00,30.82,30.83,30.8,30.83,245972.0,26.1464,26.1549,26.1295,26.1549,245972.0
2018-09-06 14:30:00,30.82,30.87,30.82,30.87,511434.0,26.1464,26.1888,26.1464,26.1888,511434.0
2018-09-06 14:35:00,30.86,30.88,30.85,30.87,329070.0,26.1804,26.1973,26.1719,26.1888,329070.0
2018-09-06 14:40:00,30.87,30.89,30.86,30.88,248756.0,26.1888,26.2058,26.1804,26.1973,248756.0
2018-09-06 14:45:00,30.89,30.9,30.87,30.87,223853.0,26.2058,26.2143,26.1888,26.1888,223853.0
2018-09-06 14:50:00,30.87,30.88,30.85,30.86,269723.0,26.1888,26.1973,26.1719,26.1804,269723.0
2018-09-06 14:55:00,30.85,30.86,30.84,30.84,182682.0,26.1719,26.1804,26.1634,26.1634,182682.0
2018-09-06 15:00:00,30.85,30.92,30.84,30.9,245406.0,26.1719,26.2313,26.1634,26.2143,245406.0
2018-09-06 15:05:00,30.9,30.92,30.89,30.9,462851.0,26.2143,26.2313,26.2058,26.2143,462851.0
2018-09-06 15:10:00,30.91,30.91,30.89,30.9,285984.0,26.2228,26.2228,26.2058,26.2143,285984.0
2018-09-06 15:15:00,30.9,30.91,30.86,30.86,262566.0,26.2143,26.2228,26.1804,26.1804,262566.0
2018-09-06 15:20:00,30.87,30.87,30.85,30.86,321672.0,26.1888,26.1888,26.1719,26.1804,321672.0
2018-09-06 15:25:00,30.85,30.87,30.85,30.86,305224.0,26.1719,26.1888,26.1719,26.1804,305224.0
2018-09-06 15:30:00,30.87,30.87,30.84,30.87,365897.0,26.1888,26.1888,26.1634,26.1888,365897.0
2018-09-06 15:35:00,30.86,30.88,30.86,30.87,339760.0,26.1804,26.1973,26.1804,26.1888,339760.0
2018-09-06 15:40:00,30.86,30.89,30.86,30.88,772479.0,26.1804,26.2058,26.1804,26.1973,772479.0
2018-09-06 15:45:00,30.88,30.92,30.87,30.9,853435.0,26.1973,26.2313,26.1888,26.2143,853435.0
2018-09-06 15:50:00,30.89,30.9,30.84,30.86,924419.0,26.2058,26.2143,26.1634,26.1804,924419.0
2018-09-06 15:55:00,30.87,30.89,30.83,30.84,2303220.0,26.1888,26.2058,26.1549,26.1634,2303220.0
2018-09-07 09:30:00,31.0,31.12,30.91,31.05,2542795.0,26.2991,26.4009,26.2228,26.3416,2542795.0
2018-09-07 09:35:00,31.04,31.11,30.99,31.04,1841327.0,26.3331,26.3925,26.2906,26.3331,1841327.0
2018-09-07 09:40:00,31.04,31.04,30.94,30.99,1239986.0,26.3331,26.3331,26.2482,26.2906,1239986.0
2018-09-07 09:45:00,30.99,31.04,30.97,31.0,641839.0,26.2906,26.3331,26.2737,26.2991,641839.0
2018-09-07 09:50:00,31.01,31.02,30.94,30.95,812462.0,26.3076,26.3161,26.2482,26.2567,812462.0
2018-09-07 09:55:00,30.96,30.96,30.84,30.85,738880.0,26.2652,26.2652,26.1634,26.1719,738880.0
2018-09-07 10:00:00,30.85,30.9,30.83,30.9,648174.0,26.1719,26.2143,26.1549,26.2143,648174.0
2018-09-07 10:05:00,30.9,30.91,30.83,30.85,608575.0,26.2143,26.2228,26.1549,26.1719,608575.0
2018-09-07 10:10:00,30.85,30.88,30.8,30.81,1308164.0,26.1719,26.1973,26.1295,26.1379,1308164.0
2018-09-07 10:15:00,30.81,30.82,30.75,30.77,946691.0,26.1379,26.1464,26.087,26.104,946691.0
2018-09-07 10:20:00,30.77,30.78,30.74,30.75,982122.0,26.104,26.1125,26.0786,26.087,982122.0
2018-09-07 10:25:00,30.75,30.76,30.69,30.71,756402.0,26.087,26.0955,26.0361,26.0531,756402.0
2018-09-07 10:30:00,30.71,30.72,30.66,30.66,484014.0,26.0531,26.0616,26.0107,26.0107,484014.0
2018-09-07 10:35:00,30.66,30.69,30.63,30.67,480550.0,26.0107,26.0361,25.9852,26.0192,480550.0
2018-09-07 10:40:00,30.67,30.7,30.65,30.68,429309.0,26.0192,26.0446,26.0022,26.0277,429309.0
2018-09-07 10:45:00,30.68,30.75,30.67,30.75,542213.0,26.0277,26.087,26.0192,26.087,542213.0
2018-09-07 10:50:00,30.75,30.75,30.72,30.75,337238.0,26.087,26.087,26.0616,26.087,337238.0
2018-09-07 10:55:00,30.74,30.76,30.73,30.75,559447.0,26.0786,26.0955,26.0701,26.087,559447.0
2018-09-07 11:00:00,30.75,30.76,30.73,30.75,472244.0,26.087,26.0955,26.0701,26.087,472244.0
2018-09-07 11:05:00,30.75,30.8,30.74,30.8,502848.0,26.087,26.1295,26.0786,26.1295,502848.0
2018-09-07 11:10:00,30.8,30.81,30.79,30.8,193350.0,26.1295,26.1379,26.121,26.1295,193350.0
2018-09-07 11:15:00,30.8,30.82,30.8,30.82,511513.0,26.1295,26.1464,26.1295,26.1464,511513.0
2018-09-07 11:20:00,30.82,30.85,30.81,30.85,505087.0,26.1464,26.1719,26.1379,26.1719,505087.0
2018-09-07 11:25:00,30.85,30.86,30.83,30.85,470645.0,26.1719,26.1804,26.1549,26.1719,470645.0
2018-09-07 11:30:00,30.85,30.86,30.82,30.86,449295.0,26.1719,26.1804,26.1464,26.1804,449295.0
2018-09-07 11:35:00,30.86,30.89,30.85,30.89,442604.0,26.1804,26.2058,26.1719,26.2058,442604.0
2018-09-07 11:40:00,30.88,30.93,30.88,30.92,352544.0,26.1973,26.2397,26.1973,26.2313,352544.0
2018-09-07 11:45:00,30.92,30.94,30.89,30.91,437900.0,26.2313,26.2482,26.2058,26.2228,437900.0
2018-09-07 11:50:00,30.91,30.93,30.9,30.93,202126.0,26.2228,26.2397,26.2143,26.2397,202126.0
2018-09-07 11:55:00,30.92,30.93,30.9,30.9,265987.0,26.2313,26.2397,26.2143,26.2143,265987.0
2018-09-07 12:00:00,30.9,30.92,30.88,30.89,385634.0,26.2143,26.2313,26.1973,26.2058,385634.0
2018-09-07 12:05:00,30.89,30.89,30.79,30.83,938201.0,26.2058,26.2058,26.121,26.1549,938201.0
2018-09-07 12:10:00,30.83,30.85,30.8,30.84,508328.0,26.1549,26.1719,26.1295,26.1634,508328.0
2018-09-07 12:15:00,30.84,30.84,30.8,30.81,512386.0,26.1634,26.1634,26.1295,26.1379,512386.0
2018-09-07 12:20:00,30.82,30.83,30.78,30.79,443057.0,26.1464,26.1549,26.1125,26.121,443057.0
2018-09-07 12:25:00,30.79,30.8,30.78,30.79,213096.0,26.121,26.1295,26.1125,26.121,213096.0
2018-09-07 12:30:00,30.79,30.84,30.79,30.8,587054.0,26.121,26.1634,26.121,26.1295,587054.0
2018-09-07 12:35:00,30.81,30.83,30.8,30.82,191442.0,26.1379,26.1549,26.1295,26.1464,191442.0
2018-09-07 12:40:00,30.83,30.83,30.76,30.77,386977.0,26.1549,26.1549,26.0955,26.104,386977.0
2018-09-07 12:45:00,30.78,30.82,30.78,30.82,396796.0,26.1125,26.1464,26.1125,26.1464,396796.0
2018-09-07 12:50:00,30.81,30.84,30.81,30.83,232595.0,26.1379,26.1634,26.1379,26.1549,232595.0
2018-09-07 12:55:00,30.83,30.84,30.82,30.82,252750.0,26.1549,26.1634,26.1464,26.1464,252750.0
2018-09-07 13:00:00,30.82,30.83,30.81,30.82,234664.0,26.1464,26.1549,26.1379,26.1464,234664.0
2018-09-07 13:05:00,30.82,30.83,30.82,30.83,146037.0,26.1464,26.1549,26.1464,26.1549,146037.0
2018-09-07 13:10:00,30.82,30.84,30.81,30.81,196119.0,26.1464,26.1634,26.1379,26.1379,196119.0
2018-09-07 13:15:00,30.81,30.83,30.81,30.82,234637.0,26.1379,26.1549,26.1379,26.1464,234637.0
2018-09-07 13:20:00,30.81,30.84,30.81,30.83,188997.0,26.1379,26.1634,26.1379,26.1549,188997.0
2018-09-07 13:25:00,30.83,30.86,30.83,30.85,259122.0,26.1549,26.1804,26.1549,26.1719,259122.0
2018-09-07 13:30:00,30.85,30.87,30.84,30.87,333211.0,26.1719,26.1888,26.1634,26.1888,333211.0
2018-09-07 13:35:00,30.87,30.87,30.84,30.85,349150.0,26.1888,26.1888,26.1634,26.1719,349150.0
2018-09-07 13:40:00,30.85,30.86,30.83,30.85,260327.0,26.1719,26.1804,26.1549,26.1719,260327.0
2018-09-07 13:45:00,30.85,30.86,30.84,30.85,319923.0,26.1719,26.1804,26.1634,26.1719,319923.0
2018-09-07 13:50:00,30.85,30.87,30.84,30.85,309964.0,26.1719,26.1888,26.1634,26.1719,309964.0
2018-09-07 13:55:00,30.85,30.86,30.84,30.84,192055.0,26.1719,26.1804,26.1634,26.1634,192055.0
2018-09-07 14:00:00,30.84,30.87,30.84,30.87,192220.0,26.1634,26.1888,26.1634,26.1888,192220.0
2018-09-07 14:05:00,30.87,30.88,30.86,30.88,343160.0,26.1888,26.1973,26.1804,26.1973,343160.0
2018-09-07 14:10:00,30.88,30.93,30.87,30.92,580914.0,26.1973,26.2397,26.1888,26.2313,580914.0
2018-09-07 14:15:00,30.93,30.93,30.9,30.91,269131.0,26.2397,26.2397,26.2143,26.2228,269131.0
2018-09-07 14:20:00,30.91,30.96,30.9,30.96,515189.0,26.2228,26.2652,26.2143,26.2652,515189.0
2018-09-07 14:25:00,30.95,31.0,30.95,30.99,694146.0,26.2567,26.2991,26.2567,26.2906,694146.0
2018-09-07 14:30:00,30.99,31.0,30.95,30.96,446439.0,26.2906,26.2991,26.2567,26.2652,446439.0
2018-09-07 14:35:00,30.96,30.97,30.95,30.96,142929.0,26.2652,26.2737,26.2567,26.2652,142929.0
2018-09-07 14:40:00,30.96,30.98,30.95,30.96,381115.0,26.2652,26.2822,26.2567,26.2652,381115.0
2018-09-07 14:45:00,30.97,30.98,30.96,30.98,113176.0,26.2737,26.2822,26.2652,26.2822,113176.0
2018-09-07 14:50:00,30.97,30.98,30.95,30.96,202804.0,26.2737,26.2822,26.2567,26.2652,202804.0
2018-09-07 14:55:00,30.96,31.0,30.95,30.99,314560.0,26.2652,26.2991,26.2567,26.2906,314560.0
2018-09-07 15:00:00,30.99,31.0,30.96,30.99,294698.0,26.2906,26.2991,26.2652,26.2906,294698.0
2018-09-07 15:05:00,30.99,31.0,30.97,30.98,197005.0,26.2906,26.2991,26.2737,26.2822,197005.0
2018-09-07 15:10:00,30.98,31.0,30.98,31.0,382234.0,26.2822,26.2991,26.2822,26.2991,382234.0
2018-09-07 15:15:00,30.99,31.0,30.96,30.96,479406.0,26.2906,26.2991,26.2652,26.2652,479406.0
2018-09-07 15:20:00,30.96,30.99,30.96,30.97,508655.0,26.2652,26.2906,26.2652,26.2737,508655.0
2018-09-07 15:25:00,30.98,30.99,30.96,30.99,391308.0,26.2822,26.2906,26.2652,26.2906,391308.0
2018-09-07 15:30:00,30.99,31.0,30.95,30.99,564463.0,26.2906,26.2991,26.2567,26.2906,564463.0
2018-09-07 15:35:00,30.98,30.99,30.95,30.96,666697.0,26.2822,26.2906,26.2567,26.2652,666697.0
2018-09-07 15:40:00,30.96,30.97,30.91,30.91,591156.0,26.2652,26.2737,26.2228,26.2228,591156.0
2018-09-07 15:45:00,30.91,30.94,30.9,30.92,517138.0,26.2228,26.2482,26.2143,26.2313,517138.0
2018-09-07 15:50:00,30.93,30.93,30.89,30.91,1242449.0,26.2397,26.2397,26.2058,26.2228,1242449.0
2018-09-07 15:55:00,30.91,30.92,30.86,30.87,3275632.0,26.2228,26.2313,26.1804,26.1888,3275632.0
2018-09-10 09:30:00,30.88,31.0,30.88,30.93,1085100.0,26.1973,26.2991,26.1973,26.2397,1085100.0
2018-09-10 09:35:00,30.93,30.97,30.83,30.85,689795.0,26.2397,26.2737,26.1549,26.1719,689795.0
2018-09-10 09:40:00,30.84,30.85,30.76,30.76,619219.0,26.1634,26.1719,26.0955,26.0955,619219.0
2018-09-10 09:45:00,30.77,30.84,30.75,30.84,582384.0,26.104,26.1634,26.087,26.1634,582384.0
2018-09-10 09:50:00,30.84,30.89,30.84,30.88,505216.0,26.1634,26.2058,26.1634,26.1973,505216.0
2018-09-10 09:55:00,30.88,30.9,30.83,30.84,597639.0,26.1973,26.2143,26.1549,26.1634,597639.0
2018-09-10 10:00:00,30.84,30.87,30.83,30.84,438411.0,26.1634,26.1888,26.1549,26.1634,438411.0
2018-09-10 10:05:00,30.84,30.84,30.8,30.83,287883.0,26.1634,26.1634,26.1295,26.1549,287883.0
2018-09-10 10:10:00,30.82,30.83,30.77,30.79,573471.0,26.1464,26.1549,26.104,26.121,573471.0
2018-09-10 10:15:00,30.79,30.81,30.77,30.81,381232.0,26.121,26.1379,26.104,26.1379,381232.0
2018-09-10 10:20:00,30.81,30.82,30.78,30.79,612097.0,26.1379,26.1464,26.1125,26.121,612097.0
2018-09-10 10:25:00,30.78,30.83,30.76,30.82,381219.0,26.1125,26.1549,26.0955,26.1464,381219.0
2018-09-10 10:30:00,30.83,30.83,30.79,30.83,462378.0,26.1549,26.1549,26.121,26.1549,462378.0
2018-09-10 10:35:00,30.83,30.88,30.82,30.87,694934.0,26.1549,26.1973,26.1464,26.1888,694934.0
2018-09-10 10:40:00,30.87,30.88,30.85,30.86,342582.0,26.1888,26.1973,26.1719,26.1804,342582.0
2018-09-10 10:45:00,30.86,30.87,30.85,30.87,183222.0,26.1804,26.1888,26.1719,26.1888,183222.0
2018-09-10 10:50:00,30.86,30.89,30.85,30.87,539553.0,26.1804,26.2058,26.1719,26.1888,539553.0
2018-09-10 10:55:00,30.87,30.88,30.85,30.87,202781.0,26.1888,26.1973,26.1719,26.1888,202781.0
2018-09-10 11:00:00,30.87,30.87,30.84,30.86,281668.0,26.1888,26.1888,26.1634,26.1804,281668.0
2018-09-10 11:05:00,30.86,30.88,30.84,30.87,211193.0,26.1804,26.1973,26.1634,26.1888,211193.0
2018-09-10 11:10:00,30.87,30.9,30.87,30.89,183030.0,26.1888,26.2143,26.1888,26.2058,183030.0
2018-09-10 11:15:00,30.9,30.9,30.88,30.89,263200.0,26.2143,26.2143,26.1973,26.2058,263200.0
2018-09-10 11:20:00,30.9,30.91,30.88,30.89,439011.0,26.2143,26.2228,26.1973,26.2058,439011.0
2018-09-10 11:25:00,30.89,30.91,30.87,30.91,416603.0,26.2058,26.2228,26.1888,26.2228,416603.0
2018-09-10 11:30:00,30.91,30.93,30.89,30.9,330428.0,26.2228,26.2397,26.2058,26.2143,330428.0
2018-09-10 11:35:00,30.9,30.91,30.86,30.87,308900.0,26.2143,26.2228,26.1804,26.1888,308900.0
2018-09-10 11:40:00,30.87,30.88,30.84,30.88,374838.0,26.1888,26.1973,26.1634,26.1973,374838.0
2018-09-10 11:45:00,30.87,30.9,30.86,30.89,216740.0,26.1888,26.2143,26.1804,26.2058,216740.0
2018-09-10 11:50:00,30.9,30.91,30.88,30.88,184964.0,26.2143,26.2228,26.1973,26.1973,184964.0
2018-09-10 11:55:00,30.88,30.89,30.85,30.87,250814.0,26.1973,26.2058,26.1719,26.1888,250814.0
2018-09-10 12:00:00,30.88,30.88,30.85,30.85,237903.0,26.1973,26.1973,26.1719,26.1719,237903.0
2018-09-10 12:05:00,30.86,30.87,30.84,30.84,474658.0,26.1804,26.1888,26.1634,26.1634,474658.0
2018-09-10 12:10:00,30.84,30.85,30.83,30.84,123154.0,26.1634,26.1719,26.1549,26.1634,123154.0
2018-09-10 12:15:00,30.83,30.84,30.82,30.83,174951.0,26.1549,26.1634,26.1464,26.1549,174951.0
2018-09-10 12:20:00,30.82,30.84,30.81,30.84,227858.0,26.1464,26.1634,26.1379,26.1634,227858.0
2018-09-10 12:25:00,30.84,30.84,30.81,30.82,211302.0,26.1634,26.1634,26.1379,26.1464,211302.0
2018-09-10 12:30:00,30.82,30.83,30.81,30.83,171392.0,26.1464,26.1549,26.1379,26.1549,171392.0
2018-09-10 12:35:00,30.83,30.83,30.79,30.81,298054.0,26.1549,26.1549,26.121,26.1379,298054.0
2018-09-10 12:40:00,30.81,30.83,30.8,30.82,205638.0,26.1379,26.1549,26.1295,26.1464,205638.0
2018-09-10 12:45:00,30.83,30.84,30.81,30.82,156787.0,26.1549,26.1634,26.1379,26.1464,156787.0
2018-09-10 12:50:00,30.82,30.83,30.8,30.81,181284.0,26.1464,26.1549,26.1295,26.1379,181284.0
2018-09-10 12:55:00,30.81,30.82,30.8,30.81,83127.0,26.1379,26.1464,26.1295,26.1379,83127.0
2018-09-10 13:00:00,30.81,30.81,30.78,30.79,212662.0,26.1379,26.1379,26.1125,26.121,212662.0
2018-09-10 13:05:00,30.79,30.8,30.78,30.78,183280.0,26.121,26.1295,26.1125,26.1125,183280.0
2018-09-10 13:10:00,30.78,30.79,30.78,30.79,115911.0,26.1125,26.121,26.1125,26.121,115911.0
2018-09-10 13:15:00,30.79,30.79,30.78,30.78,88551.0,26.121,26.121,26.1125,26.1125,88551.0
2018-09-10 13:20:00,30.79,30.81,30.78,30.8,207192.0,26.121,26.1379,26.1125,26.1295,207192.0
2018-09-10 13:25:00,30.8,30.81,30.8,30.81,117902.0,26.1295,26.1379,26.1295,26.1379,117902.0
2018-09-10 13:30:00,30.81,30.81,30.8,30.8,379362.0,26.1379,26.1379,26.1295,26.1295,379362.0
2018-09-10 13:35:00,30.8,30.81,30.8,30.81,164479.0,26.1295,26.1379,26.1295,26.1379,164479.0
2018-09-10 13:40:00,30.8,30.83,30.8,30.82,624047.0,26.1295,26.1549,26.1295,26.1464,624047.0
2018-09-10 13:45:00,30.81,30.82,30.78,30.79,263354.0,26.1379,26.1464,26.1125,26.121,263354.0
2018-09-10 13:50:00,30.78,30.79,30.78,30.78,84624.0,26.1125,26.121,26.1125,26.1125,84624.0
2018-09-10 13:55:00,30.78,30.79,30.78,30.79,100634.0,26.1125,26.121,26.1125,26.121,100634.0
2018-09-10 14:00:00,30.79,30.8,30.78,30.79,356627.0,26.121,26.1295,26.1125,26.121,356627.0
2018-09-10 14:05:00,30.79,30.83,30.78,30.83,457889.0,26.121,26.1549,26.1125,26.1549,457889.0
2018-09-10 14:10:00,30.83,30.83,30.81,30.82,299422.0,26.1549,26.1549,26.1379,26.1464,299422.0
2018-09-10 14:15:00,30.82,30.82,30.81,30.81,179908.0,26.1464,26.1464,26.1379,26.1379,179908.0
2018-09-10 14:20:00,30.81,30.83,30.81,30.83,257653.0,26.1379,26.1549,26.1379,26.1549,257653.0
2018-09-10 14:25:00,30.83,30.85,30.82,30.85,250977.0,26.1549,26.1719,26.1464,26.1719,250977.0
2018-09-10 14:30:00,30.85,30.86,30.84,30.85,268988.0,26.1719,26.1804,26.1634,26.1719,268988.0
2018-09-10 14:35:00,30.84,30.85,30.84,30.85,155619.0,26.1634,26.1719,26.1634,26.1719,155619.0
2018-09-10 14:40:00,30.85,30.85,30.83,30.83,209533.0,26.1719,26.1719,26.1549,26.1549,209533.0
2018-09-10 14:45:00,30.83,30.84,30.82,30.82,158451.0,26.1549,26.1634,26.1464,26.1464,158451.0
2018-09-10 14:50:00,30.82,30.83,30.8,30.81,256186.0,26.1464,26.1549,26.1295,26.1379,256186.0
2018-09-10 14:55:00,30.82,30.82,30.8,30.82,235540.0,26.1464,26.1464,26.1295,26.1464,235540.0
2018-09-10 15:00:00,30.82,30.85,30.82,30.84,365080.0,26.1464,26.1719,26.1464,26.1634,365080.0
2018-09-10 15:05:00,30.84,30.85,30.83,30.85,205187.0,26.1634,26.1719,26.1549,26.1719,205187.0
2018-09-10 15:10:00,30.85,30.85,30.81,30.83,629689.0,26.1719,26.1719,26.1379,26.1549,629689.0
2018-09-10 15:15:00,30.83,30.83,30.8,30.81,256145.0,26.1549,26.1549,26.1295,26.1379,256145.0
2018-09-10 15:20:00,30.8,30.81,30.8,30.8,228569.0,26.1295,26.1379,26.1295,26.1295,228569.0
2018-09-10 15:25:00,30.81,30.81,30.8,30.8,177619.0,26.1379,26.1379,26.1295,26.1295,177619.0
2018-09-10 15:30:00,30.8,30.82,30.8,30.82,509307.0,26.1295,26.1464,26.1295,26.1464,509307.0
2018-09-10 15:35:00,30.82,30.84,30.81,30.83,334514.0,26.1464,26.1634,26.1379,26.1549,334514.0
2018-09-10 15:40:00,30.83,30.86,30.81,30.85,756597.0,26.1549,26.1804,26.1379,26.1719,756597.0
2018-09-10 15:45:00,30.85,30.87,30.84,30.85,556853.0,26.1719,26.1888,26.1634,26.1719,556853.0
2018-09-10 15:50:00,30.84,30.85,30.8,30.82,735902.0,26.1634,26.1719,26.1295,26.1464,735902.0
2018-09-10 15:55:00,30.81,30.84,30.8,30.83,1401017.0,26.1379,26.1634,26.1295,26.1549,1401017.0
2018-09-11 09:30:00,30.72,30.9,30.71,30.73,1515976.0,26.0616,26.2143,26.0531,26.0701,1515976.0
2018-09-11 09:35:00,30.73,30.77,30.71,30.76,983028.0,26.0701,26.104,26.0531,26.0955,983028.0
2018-09-11 09:40:00,30.75,30.77,30.7,30.75,997457.0,26.087,26.104,26.0446,26.087,997457.0
2018-09-11 09:45:00,30.75,30.78,30.72,30.78,1161728.0,26.087,26.1125,26.0616,26.1125,1161728.0
2018-09-11 09:50:00,30.78,30.78,30.73,30.75,645953.0,26.1125,26.1125,26.0701,26.087,645953.0
2018-09-11 09:55:00,30.75,30.82,30.74,30.82,921197.0,26.087,26.1464,26.0786,26.1464,921197.0
2018-09-11 10:00:00,30.82,30.83,30.8,30.82,732820.0,26.1464,26.1549,26.1295,26.1464,732820.0
2018-09-11 10:05:00,30.82,30.82,30.79,30.8,332535.0,26.1464,26.1464,26.121,26.1295,332535.0
2018-09-11 10:10:00,30.81,30.81,30.76,30.78,446772.0,26.1379,26.1379,26.0955,26.1125,446772.0
2018-09-11 10:15:00,30.78,30.82,30.77,30.81,564984.0,26.1125,26.1464,26.104,26.1379,564984.0
2018-09-11 10:20:00,30.81,30.82,30.79,30.8,582693.0,26.1379,26.1464,26.121,26.1295,582693.0
2018-09-11 10:25:00,30.8,30.82,30.79,30.81,476086.0,26.1295,26.1464,26.121,26.1379,476086.0
2018-09-11 10:30:00,30.81,30.81,30.77,30.77,361010.0,26.1379,26.1379,26.104,26.104,361010.0
2018-09-11 10:35:00,30.77,30.8,30.77,30.8,1450882.0,26.104,26.1295,26.104,26.1295,1450882.0
2018-09-11 10:40:00,30.8,30.8,30.76,30.77,374205.0,26.1295,26.1295,26.0955,26.104,374205.0
2018-09-11 10:45:00,30.77,30.77,30.73,30.75,436875.0,26.104,26.104,26.0701,26.087,436875.0
2018-09-11 10:50:00,30.75,30.78,30.74,30.77,260618.0,26.087,26.1125,26.0786,26.104,260618.0
2018-09-11 10:55:00,30.77,30.78,30.76,30.77,305624.0,26.104,26.1125,26.0955,26.104,305624.0
2018-09-11 11:00:00,30.77,30.79,30.76,30.79,771217.0,26.104,26.121,26.0955,26.121,771217.0
2018-09-11 11:05:00,30.79,30.8,30.77,30.78,410345.0,26.121,26.1295,26.104,26.1125,410345.0
2018-09-11 11:10:00,30.79,30.8,30.73,30.73,529391.0,26.121,26.1295,26.0701,26.0701,529391.0
2018-09-11 11:15:00,30.74,30.74,30.73,30.74,211874.0,26.0786,26.0786,26.0701,26.0786,211874.0
2018-09-11 11:20:00,30.74,30.78,30.73,30.77,1160766.0,26.0786,26.1125,26.0701,26.104,1160766.0
2018-09-11 11:25:00,30.78,30.78,30.76,30.76,457138.0,26.1125,26.1125,26.0955,26.0955,457138.0
2018-09-11 11:30:00,30.77,30.82,30.76,30.79,614215.0,26.104,26.1464,26.0955,26.121,614215.0
2018-09-11 11:35:00,30.8,30.82,30.79,30.81,329705.0,26.1295,26.1464,26.121,26.1379,329705.0
2018-09-11 11:40:00,30.81,30.82,30.81,30.82,96855.0,26.1379,26.1464,26.1379,26.1464,96855.0
2018-09-11 11:45:00,30.82,30.82,30.79,30.8,365130.0,26.1464,26.1464,26.121,26.1295,365130.0
2018-09-11 11:50:00,30.8,30.85,30.79,30.85,706636.0,26.1295,26.1719,26.121,26.1719,706636.0
2018-09-11 11:55:00,30.85,30.85,30.82,30.84,534586.0,26.1719,26.1719,26.1464,26.1634,534586.0
2018-09-11 12:00:00,30.84,30.85,30.83,30.85,259884.0,26.1634,26.1719,26.1549,26.1719,259884.0
2018-09-11 12:05:00,30.85,30.86,30.84,30.86,527828.0,26.1719,26.1804,26.1634,26.1804,527828.0
2018-09-11 12:10:00,30.86,30.86,30.84,30.85,147090.0,26.1804,26.1804,26.1634,26.1719,147090.0
2018-09-11 12:15:00,30.85,30.85,30.82,30.83,285926.0,26.1719,26.1719,26.1464,26.1549,285926.0
2018-09-11 12:20:00,30.83,30.86,30.83,30.86,226846.0,26.1549,26.1804,26.1549,26.1804,226846.0
2018-09-11 12:25:00,30.85,30.87,30.84,30.86,232905.0,26.1719,26.1888,26.1634,26.1804,232905.0
2018-09-11 12:30:00,30.86,30.87,30.85,30.87,438366.0,26.1804,26.1888,26.1719,26.1888,438366.0
2018-09-11 12:35:00,30.87,30.88,30.86,30.86,305201.0,26.1888,26.1973,26.1804,26.1804,305201.0
2018-09-11 12:40:00,30.86,30.87,30.85,30.85,131556.0,26.1804,26.1888,26.1719,26.1719,131556.0
2018-09-11 12:45:00,30.86,30.86,30.85,30.85,81226.0,26.1804,26.1804,26.1719,26.1719,81226.0
2018-09-11 12:50:00,30.86,30.88,30.85,30.87,513218.0,26.1804,26.1973,26.1719,26.1888,513218.0
2018-09-11 12:55:00,30.88,30.9,30.87,30.89,220065.0,26.1973,26.2143,26.1888,26.2058,220065.0
2018-09-11 13:00:00,30.9,30.9,30.86,30.87,624571.0,26.2143,26.2143,26.1804,26.1888,624571.0
2018-09-11 13:05:00,30.87,30.89,30.86,30.88,258908.0,26.1888,26.2058,26.1804,26.1973,258908.0
2018-09-11 13:10:00,30.88,30.89,30.85,30.85,395980.0,26.1973,26.2058,26.1719,26.1719,395980.0
2018-09-11 13:15:00,30.86,30.9,30.85,30.9,205732.0,26.1804,26.2143,26.1719,26.2143,205732.0
2018-09-11 13:20:00,30.89,30.9,30.87,30.88,345216.0,26.2058,26.2143,26.1888,26.1973,345216.0
2018-09-11 13:25:00,30.88,30.89,30.87,30.88,121561.0,26.1973,26.2058,26.1888,26.1973,121561.0
2018-09-11 13:30:00,30.88,30.89,30.86,30.87,256797.0,26.1973,26.2058,26.1804,26.1888,256797.0
2018-09-11 13:35:00,30.87,30.89,30.86,30.88,143941.0,26.1888,26.2058,26.1804,26.1973,143941.0
2018-09-11 13:40:00,30.88,30.89,30.85,30.86,249667.0,26.1973,26.2058,26.1719,26.1804,249667.0
2018-09-11 13:45:00,30.85,30.87,30.85,30.86,392604.0,26.1719,26.1888,26.1719,26.1804,392604.0
2018-09-11 13:50:00,30.86,30.88,30.84,30.85,428840.0,26.1804,26.1973,26.1634,26.1719,428840.0
2018-09-11 13:55:00,30.85,30.86,30.83,30.85,171204.0,26.1719,26.1804,26.1549,26.1719,171204.0
2018-09-11 14:00:00,30.84,30.86,30.83,30.86,461560.0,26.1634,26.1804,26.1549,26.1804,461560.0
2018-09-11 14:05:00,30.86,30.86,30.83,30.86,267050.0,26.1804,26.1804,26.1549,26.1804,267050.0
2018-09-11 14:10:00,30.86,30.86,30.84,30.85,112218.0,26.1804,26.1804,26.1634,26.1719,112218.0
2018-09-11 14:15:00,30.85,30.87,30.84,30.86,539812.0,26.1719,26.1888,26.1634,26.1804,539812.0
2018-09-11 14:20:00,30.85,30.86,30.84,30.85,102156.0,26.1719,26.1804,26.1634,26.1719,102156.0
2018-09-11 14:25:00,30.86,30.87,30.85,30.86,359709.0,26.1804,26.1888,26.1719,26.1804,359709.0
2018-09-11 14:30:00,30.86,30.87,30.86,30.87,130619.0,26.1804,26.1888,26.1804,26.1888,130619.0
2018-09-11 14:35:00,30.86,30.87,30.83,30.83,220209.0,26.1804,26.1888,26.1549,26.1549,220209.0
2018-09-11 14:40:00,30.83,30.86,30.83,30.86,195930.0,26.1549,26.1804,26.1549,26.1804,195930.0
2018-09-11 14:45:00,30.86,30.86,30.85,30.86,183227.0,26.1804,26.1804,26.1719,26.1804,183227.0
2018-09-11 14:50:00,30.86,30.86,30.85,30.86,137159.0,26.1804,26.1804,26.1719,26.1804,137159.0
2018-09-11 14:55:00,30.85,30.86,30.85,30.85,149061.0,26.1719,26.1804,26.1719,26.1719,149061.0
2018-09-11 15:00:00,30.86,30.87,30.85,30.87,373322.0,26.1804,26.1888,26.1719,26.1888,373322.0
2018-09-11 15:05:00,30.87,30.88,30.86,30.88,534235.0,26.1888,26.1973,26.1804,26.1973,534235.0
2018-09-11 15:10:00,30.87,30.89,30.87,30.89,690832.0,26.1888,26.2058,26.1888,26.2058,690832.0
2018-09-11 15:15:00,30.89,30.89,30.85,30.86,504604.0,26.2058,26.2058,26.1719,26.1804,504604.0
2018-09-11 15:20:00,30.86,30.86,30.85,30.86,400090.0,26.1804,26.1804,26.1719,26.1804,400090.0
2018-09-11 15:25:00,30.85,30.88,30.85,30.88,537060.0,26.1719,26.1973,26.1719,26.1973,537060.0
2018-09-11 15:30:00,30.87,30.88,30.86,30.87,508959.0,26.1888,26.1973,26.1804,26.1888,508959.0
2018-09-11 15:35:00,30.86,30.9,30.86,30.89,1296951.0,26.1804,26.2143,26.1804,26.2058,1296951.0
2018-09-11 15:40:00,30.89,30.9,30.86,30.87,1523475.0,26.2058,26.2143,26.1804,26.1888,1523475.0
2018-09-11 15:45:00,30.87,30.88,30.85,30.86,664701.0,26.1888,26.1973,26.1719,26.1804,664701.0
2018-09-11 15:50:00,30.85,30.88,30.85,30.87,1625627.0,26.1719,26.1973,26.1719,26.1888,1625627.0
2018-09-11 15:55:00,30.87,30.88,30.84,30.85,4397804.0,26.1888,26.1973,26.1634,26.1719,4397804.0
2018-09-12 09:30:00,30.88,30.96,30.83,30.85,854755.0,26.1973,26.2652,26.1549,26.1719,854755.0
2018-09-12 09:35:00,30.84,30.88,30.77,30.78,1153841.0,26.1634,26.1973,26.104,26.1125,1153841.0
2018-09-12 09:40:00,30.78,30.83,30.74,30.76,746567.0,26.1125,26.1549,26.0786,26.0955,746567.0
2018-09-12 09:45:00,30.77,30.82,30.75,30.8,812993.0,26.104,26.1464,26.087,26.1295,812993.0
2018-09-12 09:50:00,30.8,30.8,30.75,30.77,528114.0,26.1295,26.1295,26.087,26.104,528114.0
2018-09-12 09:55:00,30.77,30.77,30.72,30.74,618410.0,26.104,26.104,26.0616,26.0786,618410.0
2018-09-12 10:00:00,30.74,30.77,30.72,30.72,674399.0,26.0786,26.104,26.0616,26.0616,674399.0
2018-09-12 10:05:00,30.72,30.73,30.67,30.69,1299547.0,26.0616,26.0701,26.0192,26.0361,1299547.0
2018-09-12 10:10:00,30.69,30.7,30.65,30.67,960329.0,26.0361,26.0446,26.0022,26.0192,960329.0
2018-09-12 10:15:00,30.68,30.68,30.63,30.66,607006.0,26.0277,26.0277,25.9852,26.0107,607006.0
2018-09-12 10:20:00,30.66,30.66,30.6,30.61,793334.0,26.0107,26.0107,25.9598,25.9683,793334.0
2018-09-12 10:25:00,30.61,30.61,30.56,30.57,1415845.0,25.9683,25.9683,25.9259,25.9343,1415845.0
2018-09-12 10:30:00,30.56,30.58,30.5,30.5,1079114.0,25.9259,25.9428,25.875,25.875,1079114.0
2018-09-12 10:35:00,30.51,30.59,30.5,30.59,907310.0,25.8834,25.9513,25.875,25.9513,907310.0
2018-09-12 10:40:00,30.59,30.6,30.57,30.59,706353.0,25.9513,25.9598,25.9343,25.9513,706353.0
2018-09-12 10:45:00,30.58,30.59,30.53,30.54,553355.0,25.9428,25.9513,25.9004,25.9089,553355.0
2018-09-12 10:50:00,30.53,30.59,30.52,30.57,467579.0,25.9004,25.9513,25.8919,25.9343,467579.0
2018-09-12 10:55:00,30.58,30.59,30.55,30.55,400839.0,25.9428,25.9513,25.9174,25.9174,400839.0
2018-09-12 11:00:00,30.55,30.57,30.52,30.54,548115.0,25.9174,25.9343,25.8919,25.9089,548115.0
2018-09-12 11:05:00,30.55,30.55,30.51,30.52,642123.0,25.9174,25.9174,25.8834,25.8919,642123.0
2018-09-12 11:10:00,30.52,30.61,30.5,30.59,1728363.0,25.8919,25.9683,25.875,25.9513,1728363.0
2018-09-12 11:15:00,30.6,30.61,30.57,30.6,819429.0,25.9598,25.9683,25.9343,25.9598,819429.0
2018-09-12 11:20:00,30.6,30.62,30.59,30.61,699951.0,25.9598,25.9768,25.9513,25.9683,699951.0
2018-09-12 11:25:00,30.62,30.65,30.61,30.63,875821.0,25.9768,26.0022,25.9683,25.9852,875821.0
2018-09-12 11:30:00,30.63,30.68,30.63,30.65,632059.0,25.9852,26.0277,25.9852,26.0022,632059.0
2018-09-12 11:35:00,30.65,30.66,30.58,30.59,522813.0,26.0022,26.0107,25.9428,25.9513,522813.0
2018-09-12 11:40:00,30.59,30.6,30.56,30.57,230308.0,25.9513,25.9598,25.9259,25.9343,230308.0
2018-09-12 11:45:00,30.57,30.58,30.52,30.53,483789.0,25.9343,25.9428,25.8919,25.9004,483789.0
2018-09-12 11:50:00,30.53,30.53,30.48,30.51,595572.0,25.9004,25.9004,25.858,25.8834,595572.0
2018-09-12 11:55:00,30.5,30.5,30.46,30.48,428597.0,25.875,25.875,25.841,25.858,428597.0
2018-09-12 12:00:00,30.48,30.51,30.47,30.48,504781.0,25.858,25.8834,25.8495,25.858,504781.0
2018-09-12 12:05:00,30.48,30.52,30.41,30.42,998761.0,25.858,25.8919,25.7986,25.8071,998761.0
2018-09-12 12:10:00,30.41,30.45,30.41,30.45,525145.0,25.7986,25.8325,25.7986,25.8325,525145.0
2018-09-12 12:15:00,30.45,30.46,30.42,30.45,513757.0,25.8325,25.841,25.8071,25.8325,513757.0
2018-09-12 12:20:00,30.45,30.49,30.44,30.48,229823.0,25.8325,25.8665,25.8241,25.858,229823.0
2018-09-12 12:25:00,30.48,30.5,30.46,30.47,417350.0,25.858,25.875,25.841,25.8495,417350.0
2018-09-12 12:30:00,30.47,30.47,30.44,30.45,343756.0,25.8495,25.8495,25.8241,25.8325,343756.0
2018-09-12 12:35:00,30.46,30.48,30.45,30.46,523385.0,25.841,25.858,25.8325,25.841,523385.0
2018-09-12 12:40:00,30.46,30.47,30.44,30.45,255808.0,25.841,25.8495,25.8241,25.8325,255808.0
2018-09-12 12:45:00,30.45,30.46,30.43,30.45,445178.0,25.8325,25.841,25.8156,25.8325,445178.0
2018-09-12 12:50:00,30.45,30.46,30.42,30.43,416202.0,25.8325,25.841,25.8071,25.8156,416202.0
2018-09-12 12:55:00,30.43,30.44,30.42,30.44,906079.0,25.8156,25.8241,25.8071,25.8241,906079.0
2018-09-12 13:00:00,30.44,30.46,30.43,30.45,469945.0,25.8241,25.841,25.8156,25.8325,469945.0
2018-09-12 13:05:00,30.45,30.45,30.4,30.44,895268.0,25.8325,25.8325,25.7901,25.8241,895268.0
2018-09-12 13:10:00,30.44,30.44,30.42,30.43,499454.0,25.8241,25.8241,25.8071,25.8156,499454.0
2018-09-12 13:15:00,30.43,30.43,30.41,30.42,574476.0,25.8156,25.8156,25.7986,25.8071,574476.0
2018-09-12 13:20:00,30.42,30.42,30.4,30.4,432513.0,25.8071,25.8071,25.7901,25.7901,432513.0
2018-09-12 13:25:00,30.4,30.45,30.4,30.43,550992.0,25.7901,25.8325,25.7901,25.8156,550992.0
2018-09-12 13:30:00,30.43,30.44,30.41,30.42,275075.0,25.8156,25.8241,25.7986,25.8071,275075.0
2018-09-12 13:35:00,30.42,30.43,30.4,30.41,206286.0,25.8071,25.8156,25.7901,25.7986,206286.0
2018-09-12 13:40:00,30.41,30.41,30.38,30.39,388863.0,25.7986,25.7986,25.7732,25.7816,388863.0
2018-09-12 13:45:00,30.39,30.4,30.38,30.4,669717.0,25.7816,25.7901,25.7732,25.7901,669717.0
2018-09-12 13:50:00,30.4,30.4,30.38,30.4,259399.0,25.7901,25.7901,25.7732,25.7901,259399.0
2018-09-12 13:55:00,30.4,30.42,30.39,30.42,387795.0,25.7901,25.8071,25.7816,25.8071,387795.0
2018-09-12 14:00:00,30.42,30.43,30.4,30.43,266352.0,25.8071,25.8156,25.7901,25.8156,266352.0
2018-09-12 14:05:00,30.42,30.43,30.39,30.41,323184.0,25.8071,25.8156,25.7816,25.7986,323184.0
2018-09-12 14:10:00,30.41,30.42,30.39,30.4,422469.0,25.7986,25.8071,25.7816,25.7901,422469.0
2018-09-12 14:15:00,30.4,30.42,30.4,30.4,425756.0,25.7901,25.8071,25.7901,25.7901,425756.0
2018-09-12 14:20:00,30.4,30.47,30.4,30.46,425094.0,25.7901,25.8495,25.7901,25.841,425094.0
2018-09-12 14:25:00,30.46,30.5,30.46,30.47,419579.0,25.841,25.875,25.841,25.8495,419579.0
2018-09-12 14:30:00,30.46,30.48,30.45,30.47,333198.0,25.841,25.858,25.8325,25.8495,333198.0
2018-09-12 14:35:00,30.46,30.47,30.45,30.47,186233.0,25.841,25.8495,25.8325,25.8495,186233.0
2018-09-12 14:40:00,30.47,30.47,30.43,30.44,247838.0,25.8495,25.8495,25.8156,25.8241,247838.0
2018-09-12 14:45:00,30.44,30.46,30.41,30.45,314630.0,25.8241,25.841,25.7986,25.8325,314630.0
2018-09-12 14:50:00,30.45,30.45,30.41,30.41,188916.0,25.8325,25.8325,25.7986,25.7986,188916.0
2018-09-12 14:55:00,30.41,30.43,30.41,30.42,330512.0,25.7986,25.8156,25.7986,25.8071,330512.0
2018-09-12 15:00:00,30.41,30.42,30.4,30.41,596443.0,25.7986,25.8071,25.7901,25.7986,596443.0
2018-09-12 15:05:00,30.42,30.45,30.41,30.45,686234.0,25.8071,25.8325,25.7986,25.8325,686234.0
2018-09-12 15:10:00,30.45,30.46,30.44,30.46,257914.0,25.8325,25.841,25.8241,25.841,257914.0
2018-09-12 15:15:00,30.46,30.48,30.44,30.47,819121.0,25.841,25.858,25.8241,25.8495,819121.0
2018-09-12 15:20:00,30.46,30.47,30.44,30.45,286172.0,25.841,25.8495,25.8241,25.8325,286172.0
2018-09-12 15:25:00,30.44,30.46,30.44,30.46,368469.0,25.8241,25.841,25.8241,25.841,368469.0
2018-09-12 15:30:00,30.46,30.48,30.45,30.47,677681.0,25.841,25.858,25.8325,25.8495,677681.0
2018-09-12 15:35:00,30.46,30.49,30.46,30.48,763060.0,25.841,25.8665,25.841,25.858,763060.0
2018-09-12 15:40:00,30.48,30.48,30.46,30.48,911867.0,25.858,25.858,25.841,25.858,911867.0
2018-09-12 15:45:00,30.48,30.48,30.44,30.45,1244440.0,25.858,25.858,25.8241,25.8325,1244440.0
2018-09-12 15:50:00,30.44,30.47,30.42,30.43,1278114.0,25.8241,25.8495,25.8071,25.8156,1278114.0
2018-09-12 15:55:00,30.43,30.44,30.4,30.42,4639639.0,25.8156,25.8241,25.7901,25.8071,4639639.0
2018-09-13 09:30:00,30.52,30.58,30.48,30.58,1625414.0,25.8919,25.9428,25.858,25.9428,1625414.0
2018-09-13 09:35:00,30.57,30.63,30.57,30.63,1212717.0,25.9343,25.9852,25.9343,25.9852,1212717.0
2018-09-13 09:40:00,30.63,30.67,30.62,30.65,1061391.0,25.9852,26.0192,25.9768,26.0022,1061391.0
2018-09-13 09:45:00,30.65,30.67,30.6,30.62,699133.0,26.0022,26.0192,25.9598,25.9768,699133.0
2018-09-13 09:50:00,30.62,30.64,30.56,30.58,519859.0,25.9768,25.9937,25.9259,25.9428,519859.0
2018-09-13 09:55:00,30.59,30.6,30.54,30.55,713719.0,25.9513,25.9598,25.9089,25.9174,713719.0
2018-09-13 10:00:00,30.55,30.59,30.53,30.56,577843.0,25.9174,25.9513,25.9004,25.9259,577843.0
2018-09-13 10:05:00,30.57,30.59,30.55,30.58,645888.0,25.9343,25.9513,25.9174,25.9428,645888.0
2018-09-13 10:10:00,30.58,30.63,30.57,30.61,1318008.0,25.9428,25.9852,25.9343,25.9683,1318008.0
2018-09-13 10:15:00,30.6,30.62,30.54,30.55,1130531.0,25.9598,25.9768,25.9089,25.9174,1130531.0
2018-09-13 10:20:00,30.54,30.58,30.49,30.5,951565.0,25.9089,25.9428,25.8665,25.875,951565.0
2018-09-13 10:25:00,30.5,30.51,30.44,30.45,1238232.0,25.875,25.8834,25.8241,25.8325,1238232.0
2018-09-13 10:30:00,30.46,30.46,30.42,30.43,1028757.0,25.841,25.841,25.8071,25.8156,1028757.0
2018-09-13 10:35:00,30.42,30.43,30.31,30.31,1177867.0,25.8071,25.8156,25.7138,25.7138,1177867.0
2018-09-13 10:40:00,30.32,30.36,30.31,30.36,1086172.0,25.7222,25.7562,25.7138,25.7562,1086172.0
2018-09-13 10:45:00,30.36,30.36,30.28,30.28,837959.0,25.7562,25.7562,25.6883,25.6883,837959.0
2018-09-13 10:50:00,30.28,30.31,30.27,30.29,605274.0,25.6883,25.7138,25.6798,25.6968,605274.0
2018-09-13 10:55:00,30.29,30.29,30.21,30.24,852297.0,25.6968,25.6968,25.6289,25.6544,852297.0
2018-09-13 11:00:00,30.24,30.25,30.19,30.23,672166.0,25.6544,25.6629,25.612,25.6459,672166.0
2018-09-13 11:05:00,30.23,30.28,30.22,30.28,475306.0,25.6459,25.6883,25.6374,25.6883,475306.0
2018-09-13 11:10:00,30.28,30.31,30.27,30.28,392916.0,25.6883,25.7138,25.6798,25.6883,392916.0
2018-09-13 11:15:00,30.27,30.28,30.22,30.22,510522.0,25.6798,25.6883,25.6374,25.6374,510522.0
2018-09-13 11:20:00,30.23,30.24,30.19,30.22,733647.0,25.6459,25.6544,25.612,25.6374,733647.0
2018-09-13 11:25:00,30.22,30.23,30.15,30.17,744406.0,25.6374,25.6459,25.578,25.595,744406.0
2018-09-13 11:30:00,30.17,30.24,30.16,30.24,872069.0,25.595,25.6544,25.5865,25.6544,872069.0
2018-09-13 11:35:00,30.23,30.29,30.22,30.29,567543.0,25.6459,25.6968,25.6374,25.6968,567543.0
2018-09-13 11:40:00,30.29,30.29,30.25,30.26,348130.0,25.6968,25.6968,25.6629,25.6713,348130.0
2018-09-13 11:45:00,30.27,30.28,30.25,30.25,271518.0,25.6798,25.6883,25.6629,25.6629,271518.0
2018-09-13 11:50:00,30.26,30.27,30.24,30.25,387233.0,25.6713,25.6798,25.6544,25.6629,387233.0
2018-09-13 11:55:00,30.24,30.3,30.24,30.3,334033.0,25.6544,25.7053,25.6544,25.7053,334033.0
2018-09-13 12:00:00,30.3,30.32,30.29,30.29,440769.0,25.7053,25.7222,25.6968,25.6968,440769.0
2018-09-13 12:05:00,30.29,30.3,30.25,30.27,380574.0,25.6968,25.7053,25.6629,25.6798,380574.0
2018-09-13 12:10:00,30.26,30.28,30.24,30.28,327267.0,25.6713,25.6883,25.6544,25.6883,327267.0
2018-09-13 12:15:00,30.28,30.28,30.26,30.26,277638.0,25.6883,25.6883,25.6713,25.6713,277638.0
2018-09-13 12:20:00,30.26,30.27,30.24,30.25,319346.0,25.6713,25.6798,25.6544,25.6629,319346.0
2018-09-13 12:25:00,30.25,30.26,30.23,30.24,238951.0,25.6629,25.6713,25.6459,25.6544,238951.0
2018-09-13 12:30:00,30.24,30.25,30.23,30.23,453167.0,25.6544,25.6629,25.6459,25.6459,453167.0
2018-09-13 12:35:00,30.23,30.25,30.22,30.22,303634.0,25.6459,25.6629,25.6374,25.6374,303634.0
2018-09-13 12:40:00,30.22,30.24,30.22,30.22,463307.0,25.6374,25.6544,25.6374,25.6374,463307.0
2018-09-13 12:45:00,30.23,30.24,30.2,30.2,478345.0,25.6459,25.6544,25.6204,25.6204,478345.0
2018-09-13 12:50:00,30.21,30.22,30.19,30.21,372615.0,25.6289,25.6374,25.612,25.6289,372615.0
2018-09-13 12:55:00,30.2,30.23,30.19,30.21,714223.0,25.6204,25.6459,25.612,25.6289,714223.0
2018-09-13 13:00:00,30.21,30.22,30.19,30.2,271861.0,25.6289,25.6374,25.612,25.6204,271861.0
2018-09-13 13:05:00,30.19,30.21,30.16,30.16,679235.0,25.612,25.6289,25.5865,25.5865,679235.0
2018-09-13 13:10:00,30.17,30.19,30.15,30.19,466200.0,25.595,25.612,25.578,25.612,466200.0
2018-09-13 13:15:00,30.19,30.25,30.18,30.25,492962.0,25.612,25.6629,25.6035,25.6629,492962.0
2018-09-13 13:20:00,30.25,30.27,30.21,30.25,913675.0,25.6629,25.6798,25.6289,25.6629,913675.0
2018-09-13 13:25:00,30.25,30.25,30.19,30.21,514352.0,25.6629,25.6629,25.612,25.6289,514352.0
2018-09-13 13:30:00,30.22,30.22,30.19,30.2,349386.0,25.6374,25.6374,25.612,25.6204,349386.0
2018-09-13 13:35:00,30.2,30.21,30.17,30.17,596925.0,25.6204,25.6289,25.595,25.595,596925.0
2018-09-13 13:40:00,30.17,30.22,30.17,30.21,396938.0,25.595,25.6374,25.595,25.6289,396938.0
2018-09-13 13:45:00,30.21,30.24,30.21,30.21,495534.0,25.6289,25.6544,25.6289,25.6289,495534.0
2018-09-13 13:50:00,30.21,30.22,30.18,30.19,341584.0,25.6289,25.6374,25.6035,25.612,341584.0
2018-09-13 13:55:00,30.19,30.19,30.16,30.17,455940.0,25.612,25.612,25.5865,25.595,455940.0
2018-09-13 14:00:00,30.16,30.18,30.15,30.16,375506.0,25.5865,25.6035,25.578,25.5865,375506.0
2018-09-13 14:05:00,30.17,30.17,30.15,30.15,328367.0,25.595,25.595,25.578,25.578,328367.0
2018-09-13 14:10:00,30.16,30.17,30.12,30.13,820519.0,25.5865,25.595,25.5526,25.5611,820519.0
2018-09-13 14:15:00,30.12,30.13,30.1,30.11,739533.0,25.5526,25.5611,25.5356,25.5441,739533.0
2018-09-13 14:20:00,30.11,30.16,30.1,30.15,477988.0,25.5441,25.5865,25.5356,25.578,477988.0
2018-09-13 14:25:00,30.15,30.16,30.11,30.11,286300.0,25.578,25.5865,25.5441,25.5441,286300.0
2018-09-13 14:30:00,30.12,30.13,30.1,30.13,186022.0,25.5526,25.5611,25.5356,25.5611,186022.0
2018-09-13 14:35:00,30.13,30.17,30.12,30.17,376127.0,25.5611,25.595,25.5526,25.595,376127.0
2018-09-13 14:40:00,30.17,30.19,30.16,30.19,538820.0,25.595,25.612,25.5865,25.612,538820.0
2018-09-13 14:45:00,30.18,30.2,30.18,30.18,273704.0,25.6035,25.6204,25.6035,25.6035,273704.0
2018-09-13 14:50:00,30.18,30.19,30.17,30.19,282848.0,25.6035,25.612,25.595,25.612,282848.0
2018-09-13 14:55:00,30.19,30.22,30.18,30.21,357551.0,25.612,25.6374,25.6035,25.6289,357551.0
2018-09-13 15:00:00,30.22,30.25,30.21,30.24,996027.0,25.6374,25.6629,25.6289,25.6544,996027.0
2018-09-13 15:05:00,30.25,30.25,30.18,30.19,829676.0,25.6629,25.6629,25.6035,25.612,829676.0
2018-09-13 15:10:00,30.19,30.21,30.18,30.19,588820.0,25.612,25.6289,25.6035,25.612,588820.0
2018-09-13 15:15:00,30.19,30.26,30.18,30.26,850283.0,25.612,25.6713,25.6035,25.6713,850283.0
2018-09-13 15:20:00,30.26,30.26,30.22,30.23,612539.0,25.6713,25.6713,25.6374,25.6459,612539.0
2018-09-13 15:25:00,30.23,30.24,30.2,30.21,596856.0,25.6459,25.6544,25.6204,25.6289,596856.0
2018-09-13 15:30:00,30.21,30.21,30.18,30.19,680673.0,25.6289,25.6289,25.6035,25.612,680673.0
2018-09-13 15:35:00,30.19,30.2,30.14,30.15,716165.0,25.612,25.6204,25.5695,25.578,716165.0
2018-09-13 15:40:00,30.14,30.17,30.12,30.14,771294.0,25.5695,25.595,25.5526,25.5695,771294.0
2018-09-13 15:45:00,30.14,30.14,30.09,30.11,1781258.0,25.5695,25.5695,25.5271,25.5441,1781258.0
2018-09-13 15:50:00,30.11,30.13,30.08,30.12,1364556.0,25.5441,25.5611,25.5186,25.5526,1364556.0
2018-09-13 15:55:00,30.12,30.14,30.1,30.14,2790167.0,25.5526,25.5695,25.5356,25.5695,2790167.0
2018-09-14 09:30:00,30.13,30.39,30.11,30.34,1540000.0,25.5611,25.7816,25.5441,25.7392,1540000.0
2018-09-14 09:35:00,30.33,30.34,30.25,30.26,718556.0,25.7307,25.7392,25.6629,25.6713,718556.0
2018-09-14 09:40:00,30.26,30.34,30.24,30.29,737416.0,25.6713,25.7392,25.6544,25.6968,737416.0
2018-09-14 09:45:00,30.29,30.31,30.23,30.24,590522.0,25.6968,25.7138,25.6459,25.6544,590522.0
2018-09-14 09:50:00,30.23,30.27,30.21,30.25,649911.0,25.6459,25.6798,25.6289,25.6629,649911.0
2018-09-14 09:55:00,30.25,30.29,30.24,30.28,518825.0,25.6629,25.6968,25.6544,25.6883,518825.0
2018-09-14 10:00:00,30.28,30.31,30.23,30.25,827071.0,25.6883,25.7138,25.6459,25.6629,827071.0
2018-09-14 10:05:00,30.24,30.3,30.24,30.26,417349.0,25.6544,25.7053,25.6544,25.6713,417349.0
2018-09-14 10:10:00,30.27,30.33,30.27,30.33,498020.0,25.6798,25.7307,25.6798,25.7307,498020.0
2018-09-14 10:15:00,30.33,30.36,30.31,30.34,718264.0,25.7307,25.7562,25.7138,25.7392,718264.0
2018-09-14 10:20:00,30.34,30.36,30.31,30.32,536744.0,25.7392,25.7562,25.7138,25.7222,536744.0
2018-09-14 10:25:00,30.32,30.35,30.29,30.32,493528.0,25.7222,25.7477,25.6968,25.7222,493528.0
2018-09-14 10:30:00,30.32,30.33,30.28,30.29,369611.0,25.7222,25.7307,25.6883,25.6968,369611.0
2018-09-14 10:35:00,30.29,30.31,30.27,30.29,631014.0,25.6968,25.7138,25.6798,25.6968,631014.0
2018-09-14 10:40:00,30.29,30.31,30.27,30.31,482713.0,25.6968,25.7138,25.6798,25.7138,482713.0
2018-09-14 10:45:00,30.3,30.33,30.29,30.32,252614.0,25.7053,25.7307,25.6968,25.7222,252614.0
2018-09-14 10:50:00,30.32,30.34,30.31,30.33,310853.0,25.7222,25.7392,25.7138,25.7307,310853.0
2018-09-14 10:55:00,30.33,30.34,30.28,30.31,350146.0,25.7307,25.7392,25.6883,25.7138,350146.0
2018-09-14 11:00:00,30.31,30.34,30.29,30.33,316292.0,25.7138,25.7392,25.6968,25.7307,316292.0
2018-09-14 11:05:00,30.33,30.35,30.31,30.33,308335.0,25.7307,25.7477,25.7138,25.7307,308335.0
2018-09-14 11:10:00,30.33,30.35,30.31,30.34,230223.0,25.7307,25.7477,25.7138,25.7392,230223.0
2018-09-14 11:15:00,30.34,30.35,30.32,30.34,225541.0,25.7392,25.7477,25.7222,25.7392,225541.0
2018-09-14 11:20:00,30.35,30.37,30.34,30.37,440243.0,25.7477,25.7647,25.7392,25.7647,440243.0
2018-09-14 11:25:00,30.37,30.38,30.35,30.36,195071.0,25.7647,25.7732,25.7477,25.7562,195071.0
2018-09-14 11:30:00,30.36,30.38,30.35,30.38,311079.0,25.7562,25.7732,25.7477,25.7732,311079.0
2018-09-14 11:35:00,30.38,30.38,30.35,30.37,187584.0,25.7732,25.7732,25.7477,25.7647,187584.0
2018-09-14 11:40:00,30.37,30.37,30.33,30.35,285419.0,25.7647,25.7647,25.7307,25.7477,285419.0
2018-09-14 11:45:00,30.34,30.36,30.33,30.35,265673.0,25.7392,25.7562,25.7307,25.7477,265673.0
2018-09-14 11:50:00,30.35,30.37,30.35,30.36,151024.0,25.7477,25.7647,25.7477,25.7562,151024.0
2018-09-14 11:55:00,30.36,30.36,30.35,30.36,137700.0,25.7562,25.7562,25.7477,25.7562,137700.0
2018-09-14 12:00:00,30.36,30.36,30.27,30.27,739682.0,25.7562,25.7562,25.6798,25.6798,739682.0
2018-09-14 12:05:00,30.28,30.29,30.23,30.28,657900.0,25.6883,25.6968,25.6459,25.6883,657900.0
2018-09-14 12:10:00,30.28,30.3,30.26,30.28,264069.0,25.6883,25.7053,25.6713,25.6883,264069.0
2018-09-14 12:15:00,30.27,30.3,30.25,30.26,265219.0,25.6798,25.7053,25.6629,25.6713,265219.0
2018-09-14 12:20:00,30.26,30.28,30.21,30.23,469314.0,25.6713,25.6883,25.6289,25.6459,469314.0
2018-09-14 12:25:00,30.24,30.28,30.23,30.27,303310.0,25.6544,25.6883,25.6459,25.6798,303310.0
2018-09-14 12:30:00,30.27,30.28,30.24,30.25,247523.0,25.6798,25.6883,25.6544,25.6629,247523.0
2018-09-14 12:35:00,30.26,30.27,30.24,30.25,152224.0,25.6713,25.6798,25.6544,25.6629,152224.0
2018-09-14 12:40:00,30.26,30.27,30.24,30.25,276494.0,25.6713,25.6798,25.6544,25.6629,276494.0
2018-09-14 12:45:00,30.25,30.27,30.24,30.25,221961.0,25.6629,25.6798,25.6544,25.6629,221961.0
2018-09-14 12:50:00,30.25,30.25,30.23,30.24,207860.0,25.6629,25.6629,25.6459,25.6544,207860.0
2018-09-14 12:55:00,30.24,30.27,30.23,30.24,326813.0,25.6544,25.6798,25.6459,25.6544,326813.0
2018-09-14 13:00:00,30.23,30.25,30.22,30.24,293685.0,25.6459,25.6629,25.6374,25.6544,293685.0
2018-09-14 13:05:00,30.24,30.25,30.23,30.23,134833.0,25.6544,25.6629,25.6459,25.6459,134833.0
2018-09-14 13:10:00,30.23,30.25,30.22,30.23,224071.0,25.6459,25.6629,25.6374,25.6459,224071.0
2018-09-14 13:15:00,30.24,30.26,30.23,30.24,181304.0,25.6544,25.6713,25.6459,25.6544,181304.0
2018-09-14 13:20:00,30.24,30.26,30.23,30.24,149890.0,25.6544,25.6713,25.6459,25.6544,149890.0
2018-09-14 13:25:00,30.24,30.27,30.24,30.26,160019.0,25.6544,25.6798,25.6544,25.6713,160019.0
2018-09-14 13:30:00,30.26,30.27,30.25,30.27,129017.0,25.6713,25.6798,25.6629,25.6798,129017.0
2018-09-14 13:35:00,30.27,30.29,30.26,30.29,129045.0,25.6798,25.6968,25.6713,25.6968,129045.0
2018-09-14 13:40:00,30.29,30.3,30.28,30.29,195559.0,25.6968,25.7053,25.6883,25.6968,195559.0
2018-09-14 13:45:00,30.29,30.3,30.29,30.3,101285.0,25.6968,25.7053,25.6968,25.7053,101285.0
2018-09-14 13:50:00,30.3,30.31,30.29,30.3,287554.0,25.7053,25.7138,25.6968,25.7053,287554.0
2018-09-14 13:55:00,30.3,30.31,30.29,30.3,163867.0,25.7053,25.7138,25.6968,25.7053,163867.0
2018-09-14 14:00:00,30.3,30.32,30.29,30.29,179409.0,25.7053,25.7222,25.6968,25.6968,179409.0
2018-09-14 14:05:00,30.3,30.31,30.28,30.3,181012.0,25.7053,25.7138,25.6883,25.7053,181012.0
2018-09-14 14:10:00,30.3,30.31,30.29,30.31,153941.0,25.7053,25.7138,25.6968,25.7138,153941.0
2018-09-14 14:15:00,30.31,30.33,30.3,30.33,306141.0,25.7138,25.7307,25.7053,25.7307,306141.0
2018-09-14 14:20:00,30.33,30.34,30.33,30.34,223664.0,25.7307,25.7392,25.7307,25.7392,223664.0
2018-09-14 14:25:00,30.34,30.35,30.32,30.34,438914.0,25.7392,25.7477,25.7222,25.7392,438914.0
2018-09-14 14:30:00,30.34,30.35,30.32,30.34,200036.0,25.7392,25.7477,25.7222,25.7392,200036.0
2018-09-14 14:35:00,30.34,30.35,30.33,30.34,193032.0,25.7392,25.7477,25.7307,25.7392,193032.0
2018-09-14 14:40:00,30.35,30.35,30.31,30.32,250562.0,25.7477,25.7477,25.7138,25.7222,250562.0
2018-09-14 14:45:00,30.32,30.34,30.3,30.33,181708.0,25.7222,25.7392,25.7053,25.7307,181708.0
2018-09-14 14:50:00,30.33,30.34,30.32,30.33,110811.0,25.7307,25.7392,25.7222,25.7307,110811.0
2018-09-14 14:55:00,30.34,30.35,30.33,30.35,217404.0,25.7392,25.7477,25.7307,25.7477,217404.0
2018-09-14 15:00:00,30.34,30.35,30.33,30.35,334084.0,25.7392,25.7477,25.7307,25.7477,334084.0
2018-09-14 15:05:00,30.34,30.35,30.32,30.33,207983.0,25.7392,25.7477,25.7222,25.7307,207983.0
2018-09-14 15:10:00,30.34,30.35,30.33,30.34,214391.0,25.7392,25.7477,25.7307,25.7392,214391.0
2018-09-14 15:15:00,30.34,30.36,30.32,30.33,757622.0,25.7392,25.7562,25.7222,25.7307,757622.0
2018-09-14 15:20:00,30.34,30.34,30.32,30.32,128914.0,25.7392,25.7392,25.7222,25.7222,128914.0
2018-09-14 15:25:00,30.33,30.33,30.3,30.32,465579.0,25.7307,25.7307,25.7053,25.7222,465579.0
2018-09-14 15:30:00,30.32,30.34,30.31,30.34,342997.0,25.7222,25.7392,25.7138,25.7392,342997.0
2018-09-14 15:35:00,30.34,30.35,30.32,30.35,333397.0,25.7392,25.7477,25.7222,25.7477,333397.0
2018-09-14 15:40:00,30.35,30.36,30.34,30.36,509458.0,25.7477,25.7562,25.7392,25.7562,509458.0
2018-09-14 15:45:00,30.36,30.37,30.34,30.36,811908.0,25.7562,25.7647,25.7392,25.7562,811908.0
2018-09-14 15:50:00,30.35,30.37,30.35,30.36,573464.0,25.7477,25.7647,25.7477,25.7562,573464.0
2018-09-14 15:55:00,30.36,30.37,30.34,30.36,1359275.0,25.7562,25.7647,25.7392,25.7562,1359275.0
2018-09-17 09:30:00,30.34,30.49,30.33,30.47,1131636.0,25.7392,25.8665,25.7307,25.8495,1131636.0
2018-09-17 09:35:00,30.48,30.49,30.44,30.46,585710.0,25.858,25.8665,25.8241,25.841,585710.0
2018-09-17 09:40:00,30.45,30.46,30.37,30.37,643733.0,25.8325,25.841,25.7647,25.7647,643733.0
2018-09-17 09:45:00,30.38,30.39,30.33,30.33,669310.0,25.7732,25.7816,25.7307,25.7307,669310.0
2018-09-17 09:50:00,30.33,30.34,30.29,30.32,722056.0,25.7307,25.7392,25.6968,25.7222,722056.0
2018-09-17 09:55:00,30.31,30.31,30.25,30.29,398946.0,25.7138,25.7138,25.6629,25.6968,398946.0
2018-09-17 10:00:00,30.29,30.3,30.22,30.22,468154.0,25.6968,25.7053,25.6374,25.6374,468154.0
2018-09-17 10:05:00,30.23,30.24,30.2,30.23,491423.0,25.6459,25.6544,25.6204,25.6459,491423.0
2018-09-17 10:10:00,30.23,30.26,30.22,30.25,494156.0,25.6459,25.6713,25.6374,25.6629,494156.0
2018-09-17 10:15:00,30.25,30.26,30.21,30.26,393351.0,25.6629,25.6713,25.6289,25.6713,393351.0
2018-09-17 10:20:00,30.26,30.29,30.23,30.23,271279.0,25.6713,25.6968,25.6459,25.6459,271279.0
2018-09-17 10:25:00,30.24,30.27,30.2,30.22,474552.0,25.6544,25.6798,25.6204,25.6374,474552.0
2018-09-17 10:30:00,30.21,30.23,30.2,30.22,231452.0,25.6289,25.6459,25.6204,25.6374,231452.0
2018-09-17 10:35:00,30.22,30.25,30.22,30.23,301761.0,25.6374,25.6629,25.6374,25.6459,301761.0
2018-09-17 10:40:00,30.23,30.24,30.2,30.21,293167.0,25.6459,25.6544,25.6204,25.6289,293167.0
2018-09-17 10:45:00,30.21,30.22,30.2,30.2,280716.0,25.6289,25.6374,25.6204,25.6204,280716.0
2018-09-17 10:50:00,30.21,30.21,30.15,30.17,476430.0,25.6289,25.6289,25.578,25.595,476430.0
2018-09-17 10:55:00,30.17,30.18,30.15,30.15,458426.0,25.595,25.6035,25.578,25.578,458426.0
2018-09-17 11:00:00,30.15,30.19,30.15,30.18,552701.0,25.578,25.612,25.578,25.6035,552701.0
2018-09-17 11:05:00,30.18,30.19,30.15,30.19,617001.0,25.6035,25.612,25.578,25.612,617001.0
2018-09-17 11:10:00,30.19,30.2,30.17,30.2,346136.0,25.612,25.6204,25.595,25.6204,346136.0
2018-09-17 11:15:00,30.2,30.25,30.2,30.25,654713.0,25.6204,25.6629,25.6204,25.6629,654713.0
2018-09-17 11:20:00,30.24,30.27,30.24,30.26,391489.0,25.6544,25.6798,25.6544,25.6713,391489.0
2018-09-17 11:25:00,30.26,30.27,30.23,30.24,201128.0,25.6713,25.6798,25.6459,25.6544,201128.0
2018-09-17 11:30:00,30.24,30.25,30.22,30.24,381608.0,25.6544,25.6629,25.6374,25.6544,381608.0
2018-09-17 11:35:00,30.23,30.26,30.23,30.23,352434.0,25.6459,25.6713,25.6459,25.6459,352434.0
2018-09-17 11:40:00,30.23,30.24,30.21,30.22,96992.0,25.6459,25.6544,25.6289,25.6374,96992.0
2018-09-17 11:45:00,30.22,30.22,30.18,30.2,540237.0,25.6374,25.6374,25.6035,25.6204,540237.0
2018-09-17 11:50:00,30.2,30.23,30.19,30.23,645924.0,25.6204,25.6459,25.612,25.6459,645924.0
2018-09-17 11:55:00,30.22,30.23,30.2,30.21,357934.0,25.6374,25.6459,25.6204,25.6289,357934.0
2018-09-17 12:00:00,30.21,30.22,30.19,30.21,317018.0,25.6289,25.6374,25.612,25.6289,317018.0
2018-09-17 12:05:00,30.21,30.21,30.17,30.19,469325.0,25.6289,25.6289,25.595,25.612,469325.0
2018-09-17 12:10:00,30.19,30.2,30.18,30.19,186548.0,25.612,25.6204,25.6035,25.612,186548.0
2018-09-17 12:15:00,30.2,30.22,30.19,30.21,163616.0,25.6204,25.6374,25.612,25.6289,163616.0
2018-09-17 12:20:00,30.21,30.22,30.2,30.21,413799.0,25.6289,25.6374,25.6204,25.6289,413799.0
2018-09-17 12:25:00,30.22,30.24,30.2,30.21,400993.0,25.6374,25.6544,25.6204,25.6289,400993.0
2018-09-17 12:30:00,30.21,30.22,30.19,30.19,164287.0,25.6289,25.6374,25.612,25.612,164287.0
2018-09-17 12:35:00,30.2,30.2,30.18,30.18,235903.0,25.6204,25.6204,25.6035,25.6035,235903.0
2018-09-17 12:40:00,30.18,30.19,30.17,30.18,244987.0,25.6035,25.612,25.595,25.6035,244987.0
2018-09-17 12:45:00,30.18,30.19,30.17,30.18,165116.0,25.6035,25.612,25.595,25.6035,165116.0
2018-09-17 12:50:00,30.18,30.2,30.17,30.17,171110.0,25.6035,25.6204,25.595,25.595,171110.0
2018-09-17 12:55:00,30.17,30.22,30.16,30.2,208290.0,25.595,25.6374,25.5865,25.6204,208290.0
2018-09-17 13:00:00,30.2,30.22,30.19,30.21,184099.0,25.6204,25.6374,25.612,25.6289,184099.0
2018-09-17 13:05:00,30.21,30.21,30.2,30.21,149804.0,25.6289,25.6289,25.6204,25.6289,149804.0
2018-09-17 13:10:00,30.21,30.21,30.18,30.18,153329.0,25.6289,25.6289,25.6035,25.6035,153329.0
2018-09-17 13:15:00,30.18,30.19,30.17,30.17,130975.0,25.6035,25.612,25.595,25.595,130975.0
2018-09-17 13:20:00,30.17,30.2,30.17,30.2,235601.0,25.595,25.6204,25.595,25.6204,235601.0
2018-09-17 13:25:00,30.19,30.2,30.19,30.2,90298.0,25.612,25.6204,25.612,25.6204,90298.0
2018-09-17 13:30:00,30.2,30.2,30.18,30.2,193777.0,25.6204,25.6204,25.6035,25.6204,193777.0
2018-09-17 13:35:00,30.19,30.2,30.17,30.18,230059.0,25.612,25.6204,25.595,25.6035,230059.0
2018-09-17 13:40:00,30.18,30.2,30.18,30.19,174557.0,25.6035,25.6204,25.6035,25.612,174557.0
2018-09-17 13:45:00,30.2,30.22,30.19,30.21,241306.0,25.6204,25.6374,25.612,25.6289,241306.0
2018-09-17 13:50:00,30.22,30.24,30.21,30.24,244159.0,25.6374,25.6544,25.6289,25.6544,244159.0
2018-09-17 13:55:00,30.25,30.25,30.23,30.24,300061.0,25.6629,25.6629,25.6459,25.6544,300061.0
2018-09-17 14:00:00,30.23,30.24,30.22,30.22,232304.0,25.6459,25.6544,25.6374,25.6374,232304.0
2018-09-17 14:05:00,30.22,30.23,30.2,30.21,182804.0,25.6374,25.6459,25.6204,25.6289,182804.0
2018-09-17 14:10:00,30.21,30.23,30.2,30.22,190023.0,25.6289,25.6459,25.6204,25.6374,190023.0
2018-09-17 14:15:00,30.22,30.23,30.19,30.21,271757.0,25.6374,25.6459,25.612,25.6289,271757.0
2018-09-17 14:20:00,30.2,30.23,30.2,30.22,322726.0,25.6204,25.6459,25.6204,25.6374,322726.0
2018-09-17 14:25:00,30.22,30.24,30.22,30.24,219176.0,25.6374,25.6544,25.6374,25.6544,219176.0
2018-09-17 14:30:00,30.24,30.24,30.23,30.24,116282.0,25.6544,25.6544,25.6459,25.6544,116282.0
2018-09-17 14:35:00,30.24,30.25,30.23,30.25,364704.0,25.6544,25.6629,25.6459,25.6629,364704.0
2018-09-17 14:40:00,30.25,30.27,30.24,30.26,274941.0,25.6629,25.6798,25.6544,25.6713,274941.0
2018-09-17 14:45:00,30.26,30.26,30.25,30.25,224952.0,25.6713,25.6713,25.6629,25.6629,224952.0
2018-09-17 14:50:00,30.26,30.26,30.22,30.24,379267.0,25.6713,25.6713,25.6374,25.6544,379267.0
2018-09-17 14:55:00,30.24,30.25,30.22,30.24,332641.0,25.6544,25.6629,25.6374,25.6544,332641.0
2018-09-17 15:00:00,30.24,30.25,30.23,30.24,343134.0,25.6544,25.6629,25.6459,25.6544,343134.0
2018-09-17 15:05:00,30.24,30.25,30.23,30.25,260980.0,25.6544,25.6629,25.6459,25.6629,260980.0
2018-09-17 15:10:00,30.25,30.26,30.24,30.25,318648.0,25.6629,25.6713,25.6544,25.6629,318648.0
2018-09-17 15:15:00,30.25,30.26,30.24,30.25,367574.0,25.6629,25.6713,25.6544,25.6629,367574.0
2018-09-17 15:20:00,30.24,30.26,30.23,30.24,457264.0,25.6544,25.6713,25.6459,25.6544,457264.0
2018-09-17 15:25:00,30.25,30.25,30.22,30.22,469761.0,25.6629,25.6629,25.6374,25.6374,469761.0
2018-09-17 15:30:00,30.22,30.24,30.2,30.23,564064.0,25.6374,25.6544,25.6204,25.6459,564064.0
2018-09-17 15:35:00,30.23,30.24,30.21,30.22,368246.0,25.6459,25.6544,25.6289,25.6374,368246.0
2018-09-17 15:40:00,30.22,30.25,30.2,30.24,673079.0,25.6374,25.6629,25.6204,25.6544,673079.0
2018-09-17 15:45:00,30.25,30.27,30.24,30.27,597155.0,25.6629,25.6798,25.6544,25.6798,597155.0
2018-09-17 15:50:00,30.27,30.27,30.23,30.23,774619.0,25.6798,25.6798,25.6459,25.6459,774619.0
2018-09-17 15:55:00,30.23,30.28,30.22,30.28,1705537.0,25.6459,25.6883,25.6374,25.6883,1705537.0
2018-09-18 09:30:00,30.33,30.4,30.3,30.31,1295812.0,25.7307,25.7901,25.7053,25.7138,1295812.0
2018-09-18 09:35:00,30.31,30.33,30.25,30.27,819888.0,25.7138,25.7307,25.6629,25.6798,819888.0
2018-09-18 09:40:00,30.28,30.3,30.21,30.23,1104760.0,25.6883,25.7053,25.6289,25.6459,1104760.0
2018-09-18 09:45:00,30.23,30.28,30.2,30.23,943124.0,25.6459,25.6883,25.6204,25.6459,943124.0
2018-09-18 09:50:00,30.24,30.24,30.14,30.15,1268636.0,25.6544,25.6544,25.5695,25.578,1268636.0
2018-09-18 09:55:00,30.15,30.2,30.14,30.18,625472.0,25.578,25.6204,25.5695,25.6035,625472.0
2018-09-18 10:00:00,30.19,30.2,30.13,30.15,1029570.0,25.612,25.6204,25.5611,25.578,1029570.0
2018-09-18 10:05:00,30.14,30.2,30.14,30.17,498465.0,25.5695,25.6204,25.5695,25.595,498465.0
2018-09-18 10:10:00,30.17,30.26,30.16,30.25,799916.0,25.595,25.6713,25.5865,25.6629,799916.0
2018-09-18 10:15:00,30.26,30.28,30.21,30.27,799702.0,25.6713,25.6883,25.6289,25.6798,799702.0
2018-09-18 10:20:00,30.27,30.33,30.26,30.3,1216063.0,25.6798,25.7307,25.6713,25.7053,1216063.0
2018-09-18 10:25:00,30.31,30.33,30.27,30.3,662744.0,25.7138,25.7307,25.6798,25.7053,662744.0
2018-09-18 10:30:00,30.3,30.36,30.3,30.32,813944.0,25.7053,25.7562,25.7053,25.7222,813944.0
2018-09-18 10:35:00,30.32,30.32,30.3,30.31,330334.0,25.7222,25.7222,25.7053,25.7138,330334.0
2018-09-18 10:40:00,30.31,30.34,30.3,30.33,657136.0,25.7138,25.7392,25.7053,25.7307,657136.0
2018-09-18 10:45:00,30.33,30.35,30.31,30.33,725311.0,25.7307,25.7477,25.7138,25.7307,725311.0
2018-09-18 10:50:00,30.33,30.33,30.29,30.32,495738.0,25.7307,25.7307,25.6968,25.7222,495738.0
2018-09-18 10:55:00,30.31,30.38,30.31,30.38,595234.0,25.7138,25.7732,25.7138,25.7732,595234.0
2018-09-18 11:00:00,30.38,30.39,30.34,30.35,557919.0,25.7732,25.7816,25.7392,25.7477,557919.0
2018-09-18 11:05:00,30.35,30.38,30.33,30.36,429769.0,25.7477,25.7732,25.7307,25.7562,429769.0
2018-09-18 11:10:00,30.36,30.38,30.35,30.36,265252.0,25.7562,25.7732,25.7477,25.7562,265252.0
2018-09-18 11:15:00,30.36,30.38,30.35,30.38,273637.0,25.7562,25.7732,25.7477,25.7732,273637.0
2018-09-18 11:20:00,30.38,30.39,30.36,30.39,383465.0,25.7732,25.7816,25.7562,25.7816,383465.0
2018-09-18 11:25:00,30.39,30.4,30.36,30.37,780847.0,25.7816,25.7901,25.7562,25.7647,780847.0
2018-09-18 11:30:00,30.38,30.38,30.33,30.35,409848.0,25.7732,25.7732,25.7307,25.7477,409848.0
2018-09-18 11:35:00,30.34,30.35,30.32,30.35,359834.0,25.7392,25.7477,25.7222,25.7477,359834.0
2018-09-18 11:40:00,30.34,30.35,30.31,30.34,813147.0,25.7392,25.7477,25.7138,25.7392,813147.0
2018-09-18 11:45:00,30.34,30.35,30.32,30.35,528076.0,25.7392,25.7477,25.7222,25.7477,528076.0
2018-09-18 11:50:00,30.35,30.35,30.32,30.32,301366.0,25.7477,25.7477,25.7222,25.7222,301366.0
2018-09-18 11:55:00,30.33,30.33,30.29,30.3,784878.0,25.7307,25.7307,25.6968,25.7053,784878.0
2018-09-18 12:00:00,30.31,30.35,30.3,30.31,605657.0,25.7138,25.7477,25.7053,25.7138,605657.0
2018-09-18 12:05:00,30.31,30.32,30.28,30.29,340197.0,25.7138,25.7222,25.6883,25.6968,340197.0
2018-09-18 12:10:00,30.29,30.31,30.28,30.3,236584.0,25.6968,25.7138,25.6883,25.7053,236584.0
2018-09-18 12:15:00,30.29,30.32,30.28,30.3,314367.0,25.6968,25.7222,25.6883,25.7053,314367.0
2018-09-18 12:20:00,30.31,30.31,30.29,30.3,164710.0,25.7138,25.7138,25.6968,25.7053,164710.0
2018-09-18 12:25:00,30.29,30.31,30.28,30.29,293072.0,25.6968,25.7138,25.6883,25.6968,293072.0
2018-09-18 12:30:00,30.29,30.31,30.29,30.3,203677.0,25.6968,25.7138,25.6968,25.7053,203677.0
2018-09-18 12:35:00,30.3,30.31,30.29,30.3,248252.0,25.7053,25.7138,25.6968,25.7053,248252.0
2018-09-18 12:40:00,30.3,30.31,30.28,30.29,399647.0,25.7053,25.7138,25.6883,25.6968,399647.0
2018-09-18 12:45:00,30.29,30.29,30.24,30.25,555398.0,25.6968,25.6968,25.6544,25.6629,555398.0
2018-09-18 12:50:00,30.25,30.27,30.25,30.27,243938.0,25.6629,25.6798,25.6629,25.6798,243938.0
2018-09-18 12:55:00,30.27,30.27,30.25,30.27,205802.0,25.6798,25.6798,25.6629,25.6798,205802.0
2018-09-18 13:00:00,30.27,30.28,30.27,30.28,83834.0,25.6798,25.6883,25.6798,25.6883,83834.0
2018-09-18 13:05:00,30.27,30.29,30.26,30.28,484377.0,25.6798,25.6968,25.6713,25.6883,484377.0
2018-09-18 13:10:00,30.28,30.29,30.25,30.26,285471.0,25.6883,25.6968,25.6629,25.6713,285471.0
2018-09-18 13:15:00,30.26,30.26,30.22,30.24,437780.0,25.6713,25.6713,25.6374,25.6544,437780.0
2018-09-18 13:20:00,30.23,30.24,30.22,30.23,353127.0,25.6459,25.6544,25.6374,25.6459,353127.0
2018-09-18 13:25:00,30.23,30.24,30.21,30.21,301679.0,25.6459,25.6544,25.6289,25.6289,301679.0
2018-09-18 13:30:00,30.21,30.23,30.2,30.23,517560.0,25.6289,25.6459,25.6204,25.6459,517560.0
2018-09-18 13:35:00,30.23,30.23,30.21,30.21,315989.0,25.6459,25.6459,25.6289,25.6289,315989.0
2018-09-18 13:40:00,30.22,30.23,30.2,30.23,275968.0,25.6374,25.6459,25.6204,25.6459,275968.0
2018-09-18 13:45:00,30.23,30.24,30.22,30.24,178164.0,25.6459,25.6544,25.6374,25.6544,178164.0
2018-09-18 13:50:00,30.24,30.25,30.23,30.24,464502.0,25.6544,25.6629,25.6459,25.6544,464502.0
2018-09-18 13:55:00,30.24,30.24,30.22,30.23,309696.0,25.6544,25.6544,25.6374,25.6459,309696.0
2018-09-18 14:00:00,30.23,30.24,30.21,30.22,400469.0,25.6459,25.6544,25.6289,25.6374,400469.0
2018-09-18 14:05:00,30.22,30.23,30.22,30.23,215419.0,25.6374,25.6459,25.6374,25.6459,215419.0
2018-09-18 14:10:00,30.23,30.23,30.21,30.21,385069.0,25.6459,25.6459,25.6289,25.6289,385069.0
2018-09-18 14:15:00,30.21,30.22,30.21,30.21,128755.0,25.6289,25.6374,25.6289,25.6289,128755.0
2018-09-18 14:20:00,30.21,30.23,30.21,30.23,417900.0,25.6289,25.6459,25.6289,25.6459,417900.0
2018-09-18 14:25:00,30.23,30.23,30.22,30.22,190620.0,25.6459,25.6459,25.6374,25.6374,190620.0
2018-09-18 14:30:00,30.22,30.23,30.22,30.22,257776.0,25.6374,25.6459,25.6374,25.6374,257776.0
2018-09-18 14:35:00,30.22,30.24,30.21,30.21,586708.0,25.6374,25.6544,25.6289,25.6289,586708.0
2018-09-18 14:40:00,30.21,30.24,30.21,30.24,470386.0,25.6289,25.6544,25.6289,25.6544,470386.0
2018-09-18 14:45:00,30.24,30.25,30.23,30.24,340215.0,25.6544,25.6629,25.6459,25.6544,340215.0
2018-09-18 14:50:00,30.23,30.24,30.22,30.24,329362.0,25.6459,25.6544,25.6374,25.6544,329362.0
2018-09-18 14:55:00,30.24,30.24,30.22,30.23,521874.0,25.6544,25.6544,25.6374,25.6459,521874.0
2018-09-18 15:00:00,30.23,30.24,30.22,30.23,424011.0,25.6459,25.6544,25.6374,25.6459,424011.0
2018-09-18 15:05:00,30.23,30.24,30.22,30.23,238086.0,25.6459,25.6544,25.6374,25.6459,238086.0
2018-09-18 15:10:00,30.22,30.24,30.22,30.23,455716.0,25.6374,25.6544,25.6374,25.6459,455716.0
2018-09-18 15:15:00,30.23,30.24,30.22,30.24,381084.0,25.6459,25.6544,25.6374,25.6544,381084.0
2018-09-18 15:20:00,30.24,30.25,30.23,30.24,603488.0,25.6544,25.6629,25.6459,25.6544,603488.0
2018-09-18 15:25:00,30.25,30.25,30.23,30.23,733201.0,25.6629,25.6629,25.6459,25.6459,733201.0
2018-09-18 15:30:00,30.23,30.28,30.23,30.26,1110952.0,25.6459,25.6883,25.6459,25.6713,1110952.0
2018-09-18 15:35:00,30.27,30.27,30.25,30.26,491031.0,25.6798,25.6798,25.6629,25.6713,491031.0
2018-09-18 15:40:00,30.26,30.28,30.25,30.27,933227.0,25.6713,25.6883,25.6629,25.6798,933227.0
2018-09-18 15:45:00,30.27,30.27,30.24,30.25,745436.0,25.6798,25.6798,25.6544,25.6629,745436.0
2018-09-18 15:50:00,30.25,30.25,30.22,30.23,1550931.0,25.6629,25.6629,25.6374,25.6459,1550931.0
2018-09-18 15:55:00,30.23,30.24,30.21,30.22,2650082.0,25.6459,25.6544,25.6289,25.6374,2650082.0
2018-09-19 09:30:00,30.13,30.32,30.13,30.32,1312842.0,25.5611,25.7222,25.5611,25.7222,1312842.0
2018-09-19 09:35:00,30.32,30.37,30.29,30.37,1117446.0,25.7222,25.7647,25.6968,25.7647,1117446.0
2018-09-19 09:40:00,30.36,30.39,30.34,30.39,885719.0,25.7562,25.7816,25.7392,25.7816,885719.0
2018-09-19 09:45:00,30.38,30.43,30.38,30.4,1890953.0,25.7732,25.8156,25.7732,25.7901,1890953.0
2018-09-19 09:50:00,30.4,30.49,30.4,30.48,2311883.0,25.7901,25.8665,25.7901,25.858,2311883.0
2018-09-19 09:55:00,30.48,30.55,30.46,30.55,1684989.0,25.858,25.9174,25.841,25.9174,1684989.0
2018-09-19 10:00:00,30.55,30.65,30.53,30.65,1642895.0,25.9174,26.0022,25.9004,26.0022,1642895.0
2018-09-19 10:05:00,30.65,30.72,30.62,30.71,3164433.0,26.0022,26.0616,25.9768,26.0531,3164433.0
2018-09-19 10:10:00,30.71,30.72,30.63,30.66,1849193.0,26.0531,26.0616,25.9852,26.0107,1849193.0
2018-09-19 10:15:00,30.65,30.66,30.61,30.65,1409756.0,26.0022,26.0107,25.9683,26.0022,1409756.0
2018-09-19 10:20:00,30.65,30.74,30.65,30.74,1304786.0,26.0022,26.0786,26.0022,26.0786,1304786.0
2018-09-19 10:25:00,30.73,30.77,30.72,30.77,1184594.0,26.0701,26.104,26.0616,26.104,1184594.0
2018-09-19 10:30:00,30.76,30.82,30.76,30.82,1218025.0,26.0955,26.1464,26.0955,26.1464,1218025.0
2018-09-19 10:35:00,30.82,30.87,30.81,30.86,1309374.0,26.1464,26.1888,26.1379,26.1804,1309374.0
2018-09-19 10:40:00,30.86,30.95,30.84,30.94,2353798.0,26.1804,26.2567,26.1634,26.2482,2353798.0
2018-09-19 10:45:00,30.95,30.96,30.9,30.95,1687006.0,26.2567,26.2652,26.2143,26.2567,1687006.0
2018-09-19 10:50:00,30.95,30.97,30.94,30.96,1197126.0,26.2567,26.2737,26.2482,26.2652,1197126.0
2018-09-19 10:55:00,30.95,30.96,30.9,30.91,915939.0,26.2567,26.2652,26.2143,26.2228,915939.0
2018-09-19 11:00:00,30.9,30.93,30.86,30.88,1181502.0,26.2143,26.2397,26.1804,26.1973,1181502.0
2018-09-19 11:05:00,30.88,30.88,30.83,30.87,1159902.0,26.1973,26.1973,26.1549,26.1888,1159902.0
2018-09-19 11:10:00,30.87,30.88,30.84,30.86,584350.0,26.1888,26.1973,26.1634,26.1804,584350.0
2018-09-19 11:15:00,30.87,30.95,30.86,30.94,1370913.0,26.1888,26.2567,26.1804,26.2482,1370913.0
2018-09-19 11:20:00,30.94,30.94,30.88,30.89,669197.0,26.2482,26.2482,26.1973,26.2058,669197.0
2018-09-19 11:25:00,30.9,30.9,30.85,30.88,827290.0,26.2143,26.2143,26.1719,26.1973,827290.0
2018-09-19 11:30:00,30.88,30.89,30.85,30.88,676786.0,26.1973,26.2058,26.1719,26.1973,676786.0
2018-09-19 11:35:00,30.88,30.9,30.87,30.89,601658.0,26.1973,26.2143,26.1888,26.2058,601658.0
2018-09-19 11:40:00,30.9,30.9,30.86,30.88,726015.0,26.2143,26.2143,26.1804,26.1973,726015.0
2018-09-19 11:45:00,30.88,30.89,30.83,30.84,1116689.0,26.1973,26.2058,26.1549,26.1634,1116689.0
2018-09-19 11:50:00,30.84,30.89,30.83,30.88,1003905.0,26.1634,26.2058,26.1549,26.1973,1003905.0
2018-09-19 11:55:00,30.88,30.9,30.85,30.86,594912.0,26.1973,26.2143,26.1719,26.1804,594912.0
2018-09-19 12:00:00,30.86,30.88,30.85,30.87,469521.0,26.1804,26.1973,26.1719,26.1888,469521.0
2018-09-19 12:05:00,30.87,30.88,30.83,30.85,1091348.0,26.1888,26.1973,26.1549,26.1719,1091348.0
2018-09-19 12:10:00,30.85,30.86,30.83,30.84,553234.0,26.1719,26.1804,26.1549,26.1634,553234.0
2018-09-19 12:15:00,30.84,30.92,30.84,30.91,784014.0,26.1634,26.2313,26.1634,26.2228,784014.0
2018-09-19 12:20:00,30.9,30.93,30.89,30.93,826351.0,26.2143,26.2397,26.2058,26.2397,826351.0
2018-09-19 12:25:00,30.93,30.98,30.92,30.97,679871.0,26.2397,26.2822,26.2313,26.2737,679871.0
2018-09-19 12:30:00,30.96,30.99,30.96,30.99,483703.0,26.2652,26.2906,26.2652,26.2906,483703.0
2018-09-19 12:35:00,30.99,31.0,30.95,30.98,482857.0,26.2906,26.2991,26.2567,26.2822,482857.0
2018-09-19 12:40:00,30.98,30.99,30.96,30.99,525876.0,26.2822,26.2906,26.2652,26.2906,525876.0
2018-09-19 12:45:00,30.99,31.0,30.96,30.98,392835.0,26.2906,26.2991,26.2652,26.2822,392835.0
2018-09-19 12:50:00,30.97,31.0,30.96,31.0,485762.0,26.2737,26.2991,26.2652,26.2991,485762.0
2018-09-19 12:55:00,31.0,31.04,30.99,31.04,1135853.0,26.2991,26.3331,26.2906,26.3331,1135853.0
2018-09-19 13:00:00,31.04,31.04,31.01,31.04,1021590.0,26.3331,26.3331,26.3076,26.3331,1021590.0
2018-09-19 13:05:00,31.03,31.04,31.01,31.02,567683.0,26.3246,26.3331,26.3076,26.3161,567683.0
2018-09-19 13:10:00,31.02,31.02,30.99,30.99,414482.0,26.3161,26.3161,26.2906,26.2906,414482.0
2018-09-19 13:15:00,31.0,31.0,30.97,30.97,327402.0,26.2991,26.2991,26.2737,26.2737,327402.0
2018-09-19 13:20:00,30.97,30.98,30.95,30.96,489360.0,26.2737,26.2822,26.2567,26.2652,489360.0
2018-09-19 13:25:00,30.96,30.97,30.95,30.96,528958.0,26.2652,26.2737,26.2567,26.2652,528958.0
2018-09-19 13:30:00,30.96,31.0,30.96,31.0,328954.0,26.2652,26.2991,26.2652,26.2991,328954.0
2018-09-19 13:35:00,31.0,31.0,30.99,30.99,276484.0,26.2991,26.2991,26.2906,26.2906,276484.0
2018-09-19 13:40:00,30.99,31.03,30.99,31.03,300883.0,26.2906,26.3246,26.2906,26.3246,300883.0
2018-09-19 13:45:00,31.03,31.05,31.02,31.05,558021.0,26.3246,26.3416,26.3161,26.3416,558021.0
2018-09-19 13:50:00,31.05,31.06,31.04,31.05,358565.0,26.3416,26.35,26.3331,26.3416,358565.0
2018-09-19 13:55:00,31.05,31.07,31.05,31.07,353317.0,26.3416,26.3585,26.3416,26.3585,353317.0
2018-09-19 14:00:00,31.06,31.08,31.06,31.06,555235.0,26.35,26.367,26.35,26.35,555235.0
2018-09-19 14:05:00,31.06,31.1,31.06,31.09,885841.0,26.35,26.384,26.35,26.3755,885841.0
2018-09-19 14:10:00,31.1,31.14,31.08,31.12,1424900.0,26.384,26.4179,26.367,26.4009,1424900.0
2018-09-19 14:15:00,31.12,31.17,31.12,31.15,775628.0,26.4009,26.4434,26.4009,26.4264,775628.0
2018-09-19 14:20:00,31.15,31.17,31.13,31.16,463098.0,26.4264,26.4434,26.4094,26.4349,463098.0
2018-09-19 14:25:00,31.17,31.17,31.15,31.16,493542.0,26.4434,26.4434,26.4264,26.4349,493542.0
2018-09-19 14:30:00,31.15,31.18,31.14,31.14,609525.0,26.4264,26.4518,26.4179,26.4179,609525.0
2018-09-19 14:35:00,31.14,31.18,31.14,31.17,945807.0,26.4179,26.4518,26.4179,26.4434,945807.0
2018-09-19 14:40:00,31.18,31.18,31.16,31.16,512089.0,26.4518,26.4518,26.4349,26.4349,512089.0
2018-09-19 14:45:00,31.16,31.19,31.16,31.19,566353.0,26.4349,26.4603,26.4349,26.4603,566353.0
2018-09-19 14:50:00,31.19,31.19,31.16,31.19,429580.0,26.4603,26.4603,26.4349,26.4603,429580.0
2018-09-19 14:55:00,31.19,31.2,31.16,31.18,859434.0,26.4603,26.4688,26.4349,26.4518,859434.0
2018-09-19 15:00:00,31.18,31.2,31.17,31.19,753367.0,26.4518,26.4688,26.4434,26.4603,753367.0
2018-09-19 15:05:00,31.19,31.2,31.19,31.2,382764.0,26.4603,26.4688,26.4603,26.4688,382764.0
2018-09-19 15:10:00,31.19,31.2,31.13,31.16,1460620.0,26.4603,26.4688,26.4094,26.4349,1460620.0
2018-09-19 15:15:00,31.16,31.18,31.15,31.18,559601.0,26.4349,26.4518,26.4264,26.4518,559601.0
2018-09-19 15:20:00,31.18,31.18,31.15,31.16,507744.0,26.4518,26.4518,26.4264,26.4349,507744.0
2018-09-19 15:25:00,31.16,31.18,31.09,31.09,1356994.0,26.4349,26.4518,26.3755,26.3755,1356994.0
2018-09-19 15:30:00,31.09,31.14,31.09,31.12,1362792.0,26.3755,26.4179,26.3755,26.4009,1362792.0
2018-09-19 15:35:00,31.12,31.13,31.08,31.09,1283139.0,26.4009,26.4094,26.367,26.3755,1283139.0
2018-09-19 15:40:00,31.09,31.13,31.08,31.11,2005458.0,26.3755,26.4094,26.367,26.3925,2005458.0
2018-09-19 15:45:00,31.11,31.11,31.08,31.1,1093410.0,26.3925,26.3925,26.367,26.384,1093410.0
2018-09-19 15:50:00,31.1,31.11,31.08,31.09,1047331.0,26.384,26.3925,26.367,26.3755,1047331.0
2018-09-19 15:55:00,31.1,31.1,31.0,31.01,5513920.0,26.384,26.384,26.2991,26.3076,5513920.0
2018-09-20 09:30:00,31.28,31.33,31.23,31.33,3093600.0,26.5367,26.5791,26.4943,26.5791,3093600.0
2018-09-20 09:35:00,31.33,31.37,31.23,31.27,2191325.0,26.5791,26.613,26.4943,26.5282,2191325.0
2018-09-20 09:40:00,31.28,31.32,31.24,31.3,1612102.0,26.5367,26.5706,26.5027,26.5536,1612102.0
2018-09-20 09:45:00,31.31,31.31,31.23,31.26,2422881.0,26.5621,26.5621,26.4943,26.5197,2422881.0
2018-09-20 09:50:00,31.26,31.3,31.26,31.29,918766.0,26.5197,26.5536,26.5197,26.5452,918766.0
2018-09-20 09:55:00,31.28,31.3,31.26,31.26,1003272.0,26.5367,26.5536,26.5197,26.5197,1003272.0
2018-09-20 10:00:00,31.26,31.31,31.25,31.27,1577127.0,26.5197,26.5621,26.5112,26.5282,1577127.0
2018-09-20 10:05:00,31.26,31.28,31.19,31.2,1662727.0,26.5197,26.5367,26.4603,26.4688,1662727.0
2018-09-20 10:10:00,31.2,31.27,31.19,31.25,853694.0,26.4688,26.5282,26.4603,26.5112,853694.0
2018-09-20 10:15:00,31.25,31.28,31.24,31.27,589822.0,26.5112,26.5367,26.5027,26.5282,589822.0
2018-09-20 10:20:00,31.28,31.28,31.22,31.24,611329.0,26.5367,26.5367,26.4858,26.5027,611329.0
2018-09-20 10:25:00,31.24,31.25,31.17,31.19,851127.0,26.5027,26.5112,26.4434,26.4603,851127.0
2018-09-20 10:30:00,31.18,31.21,31.15,31.17,938272.0,26.4518,26.4773,26.4264,26.4434,938272.0
2018-09-20 10:35:00,31.18,31.18,31.14,31.16,706806.0,26.4518,26.4518,26.4179,26.4349,706806.0
2018-09-20 10:40:00,31.16,31.24,31.15,31.22,766740.0,26.4349,26.5027,26.4264,26.4858,766740.0
2018-09-20 10:45:00,31.22,31.27,31.2,31.27,694276.0,26.4858,26.5282,26.4688,26.5282,694276.0
2018-09-20 10:50:00,31.26,31.27,31.24,31.25,866346.0,26.5197,26.5282,26.5027,26.5112,866346.0
2018-09-20 10:55:00,31.25,31.27,31.24,31.26,366208.0,26.5112,26.5282,26.5027,26.5197,366208.0
2018-09-20 11:00:00,31.26,31.29,31.26,31.29,687631.0,26.5197,26.5452,26.5197,26.5452,687631.0
2018-09-20 11:05:00,31.29,31.3,31.27,31.28,763397.0,26.5452,26.5536,26.5282,26.5367,763397.0
2018-09-20 11:10:00,31.28,31.29,31.26,31.27,332730.0,26.5367,26.5452,26.5197,26.5282,332730.0
2018-09-20 11:15:00,31.27,31.28,31.23,31.23,1078896.0,26.5282,26.5367,26.4943,26.4943,1078896.0
2018-09-20 11:20:00,31.24,31.27,31.2,31.26,689534.0,26.5027,26.5282,26.4688,26.5197,689534.0
2018-09-20 11:25:00,31.26,31.28,31.25,31.27,513313.0,26.5197,26.5367,26.5112,26.5282,513313.0
2018-09-20 11:30:00,31.28,31.3,31.26,31.26,533036.0,26.5367,26.5536,26.5197,26.5197,533036.0
2018-09-20 11:35:00,31.26,31.28,31.23,31.23,586129.0,26.5197,26.5367,26.4943,26.4943,586129.0
2018-09-20 11:40:00,31.23,31.26,31.23,31.25,436935.0,26.4943,26.5197,26.4943,26.5112,436935.0
2018-09-20 11:45:00,31.25,31.28,31.23,31.27,662723.0,26.5112,26.5367,26.4943,26.5282,662723.0
2018-09-20 11:50:00,31.27,31.3,31.26,31.3,1328851.0,26.5282,26.5536,26.5197,26.5536,1328851.0
2018-09-20 11:55:00,31.3,31.3,31.27,31.28,507152.0,26.5536,26.5536,26.5282,26.5367,507152.0
2018-09-20 12:00:00,31.28,31.29,31.27,31.28,288796.0,26.5367,26.5452,26.5282,26.5367,288796.0
2018-09-20 12:05:00,31.28,31.3,31.27,31.29,909938.0,26.5367,26.5536,26.5282,26.5452,909938.0
2018-09-20 12:10:00,31.29,31.3,31.28,31.3,587898.0,26.5452,26.5536,26.5367,26.5536,587898.0
2018-09-20 12:15:00,31.3,31.31,31.28,31.3,1295478.0,26.5536,26.5621,26.5367,26.5536,1295478.0
2018-09-20 12:20:00,31.3,31.32,31.29,31.31,1010520.0,26.5536,26.5706,26.5452,26.5621,1010520.0
2018-09-20 12:25:00,31.31,31.32,31.29,31.3,739249.0,26.5621,26.5706,26.5452,26.5536,739249.0
2018-09-20 12:30:00,31.3,31.31,31.3,31.31,341152.0,26.5536,26.5621,26.5536,26.5621,341152.0
2018-09-20 12:35:00,31.31,31.33,31.3,31.33,569180.0,26.5621,26.5791,26.5536,26.5791,569180.0
2018-09-20 12:40:00,31.33,31.34,31.31,31.32,1962032.0,26.5791,26.5876,26.5621,26.5706,1962032.0
2018-09-20 12:45:00,31.32,31.33,31.3,31.3,582220.0,26.5706,26.5791,26.5536,26.5536,582220.0
2018-09-20 12:50:00,31.31,31.32,31.3,31.31,487667.0,26.5621,26.5706,26.5536,26.5621,487667.0
2018-09-20 12:55:00,31.32,31.34,31.31,31.34,293794.0,26.5706,26.5876,26.5621,26.5876,293794.0
2018-09-20 13:00:00,31.34,31.35,31.32,31.33,1574011.0,26.5876,26.5961,26.5706,26.5791,1574011.0
2018-09-20 13:05:00,31.33,31.34,31.3,31.3,564764.0,26.5791,26.5876,26.5536,26.5536,564764.0
2018-09-20 13:10:00,31.31,31.32,31.28,31.29,819936.0,26.5621,26.5706,26.5367,26.5452,819936.0
2018-09-20 13:15:00,31.3,31.31,31.28,31.29,578368.0,26.5536,26.5621,26.5367,26.5452,578368.0
2018-09-20 13:20:00,31.29,31.3,31.28,31.29,366372.0,26.5452,26.5536,26.5367,26.5452,366372.0
2018-09-20 13:25:00,31.29,31.3,31.25,31.26,404283.0,26.5452,26.5536,26.5112,26.5197,404283.0
2018-09-20 13:30:00,31.26,31.27,31.25,31.26,471244.0,26.5197,26.5282,26.5112,26.5197,471244.0
2018-09-20 13:35:00,31.25,31.3,31.25,31.28,483262.0,26.5112,26.5536,26.5112,26.5367,483262.0
2018-09-20 13:40:00,31.28,31.31,31.27,31.31,300356.0,26.5367,26.5621,26.5282,26.5621,300356.0
2018-09-20 13:45:00,31.31,31.32,31.3,31.31,334557.0,26.5621,26.5706,26.5536,26.5621,334557.0
2018-09-20 13:50:00,31.31,31.32,31.29,31.29,407895.0,26.5621,26.5706,26.5452,26.5452,407895.0
2018-09-20 13:55:00,31.3,31.32,31.29,31.31,229513.0,26.5536,26.5706,26.5452,26.5621,229513.0
2018-09-20 14:00:00,31.31,31.34,31.3,31.33,865849.0,26.5621,26.5876,26.5536,26.5791,865849.0
2018-09-20 14:05:00,31.34,31.34,31.32,31.33,393414.0,26.5876,26.5876,26.5706,26.5791,393414.0
2018-09-20 14:10:00,31.32,31.35,31.32,31.33,1015604.0,26.5706,26.5961,26.5706,26.5791,1015604.0
2018-09-20 14:15:00,31.33,31.35,31.3,31.32,888515.0,26.5791,26.5961,26.5536,26.5706,888515.0
2018-09-20 14:20:00,31.32,31.32,31.29,31.3,834104.0,26.5706,26.5706,26.5452,26.5536,834104.0
2018-09-20 14:25:00,31.31,31.34,31.3,31.33,981146.0,26.5621,26.5876,26.5536,26.5791,981146.0
2018-09-20 14:30:00,31.34,31.35,31.32,31.35,1059716.0,26.5876,26.5961,26.5706,26.5961,1059716.0
2018-09-20 14:35:00,31.35,31.36,31.32,31.34,1364197.0,26.5961,26.6045,26.5706,26.5876,1364197.0
2018-09-20 14:40:00,31.33,31.34,31.3,31.34,599999.0,26.5791,26.5876,26.5536,26.5876,599999.0
2018-09-20 14:45:00,31.34,31.35,31.3,31.35,1200602.0,26.5876,26.5961,26.5536,26.5961,1200602.0
2018-09-20 14:50:00,31.35,31.36,31.32,31.34,1141466.0,26.5961,26.6045,26.5706,26.5876,1141466.0
2018-09-20 14:55:00,31.34,31.35,31.32,31.34,680468.0,26.5876,26.5961,26.5706,26.5876,680468.0
2018-09-20 15:00:00,31.35,31.36,31.31,31.33,1026054.0,26.5961,26.6045,26.5621,26.5791,1026054.0
2018-09-20 15:05:00,31.33,31.33,31.3,31.32,641174.0,26.5791,26.5791,26.5536,26.5706,641174.0
2018-09-20 15:10:00,31.32,31.35,31.32,31.33,482283.0,26.5706,26.5961,26.5706,26.5791,482283.0
2018-09-20 15:15:00,31.33,31.36,31.33,31.36,511192.0,26.5791,26.6045,26.5791,26.6045,511192.0
2018-09-20 15:20:00,31.36,31.36,31.29,31.29,1499126.0,26.6045,26.6045,26.5452,26.5452,1499126.0
2018-09-20 15:25:00,31.29,31.31,31.27,31.29,991455.0,26.5452,26.5621,26.5282,26.5452,991455.0
2018-09-20 15:30:00,31.28,31.3,31.26,31.27,797463.0,26.5367,26.5536,26.5197,26.5282,797463.0
2018-09-20 15:35:00,31.27,31.3,31.26,31.28,822095.0,26.5282,26.5536,26.5197,26.5367,822095.0
2018-09-20 15:40:00,31.28,31.3,31.25,31.26,1431201.0,26.5367,26.5536,26.5112,26.5197,1431201.0
2018-09-20 15:45:00,31.27,31.29,31.23,31.25,1852641.0,26.5282,26.5452,26.4943,26.5112,1852641.0
2018-09-20 15:50:00,31.24,31.25,31.17,31.17,2087070.0,26.5027,26.5112,26.4434,26.4434,2087070.0
2018-09-20 15:55:00,31.18,31.24,31.17,31.19,6415197.0,26.4518,26.5027,26.4434,26.4603,6415197.0
2018-09-21 09:30:00,31.34,31.37,31.14,31.16,11934335.0,26.5876,26.613,26.4179,26.4349,11934335.0
2018-09-21 09:35:00,31.16,31.27,31.15,31.26,970714.0,26.4349,26.5282,26.4264,26.5197,970714.0
2018-09-21 09:40:00,31.26,31.3,31.22,31.28,729683.0,26.5197,26.5536,26.4858,26.5367,729683.0
2018-09-21 09:45:00,31.28,31.33,31.28,31.3,600936.0,26.5367,26.5791,26.5367,26.5536,600936.0
2018-09-21 09:50:00,31.3,31.32,31.26,31.3,608127.0,26.5536,26.5706,26.5197,26.5536,608127.0
2018-09-21 09:55:00,31.3,31.31,31.19,31.2,625869.0,26.5536,26.5621,26.4603,26.4688,625869.0
2018-09-21 10:00:00,31.2,31.23,31.17,31.23,1039379.0,26.4688,26.4943,26.4434,26.4943,1039379.0
2018-09-21 10:05:00,31.23,31.25,31.17,31.22,721172.0,26.4943,26.5112,26.4434,26.4858,721172.0
2018-09-21 10:10:00,31.22,31.22,31.15,31.18,586516.0,26.4858,26.4858,26.4264,26.4518,586516.0
2018-09-21 10:15:00,31.19,31.19,31.15,31.15,398446.0,26.4603,26.4603,26.4264,26.4264,398446.0
2018-09-21 10:20:00,31.16,31.16,31.05,31.05,1422823.0,26.4349,26.4349,26.3416,26.3416,1422823.0
2018-09-21 10:25:00,31.05,31.06,31.01,31.04,1187886.0,26.3416,26.35,26.3076,26.3331,1187886.0
2018-09-21 10:30:00,31.04,31.05,30.97,30.98,1165170.0,26.3331,26.3416,26.2737,26.2822,1165170.0
2018-09-21 10:35:00,30.98,31.01,30.97,31.01,938967.0,26.2822,26.3076,26.2737,26.3076,938967.0
2018-09-21 10:40:00,31.01,31.07,31.0,31.05,607491.0,26.3076,26.3585,26.2991,26.3416,607491.0
2018-09-21 10:45:00,31.05,31.1,31.04,31.07,360700.0,26.3416,26.384,26.3331,26.3585,360700.0
2018-09-21 10:50:00,31.06,31.09,31.02,31.02,420926.0,26.35,26.3755,26.3161,26.3161,420926.0
2018-09-21 10:55:00,31.02,31.07,31.01,31.05,550788.0,26.3161,26.3585,26.3076,26.3416,550788.0
2018-09-21 11:00:00,31.05,31.09,31.04,31.09,372288.0,26.3416,26.3755,26.3331,26.3755,372288.0
2018-09-21 11:05:00,31.09,31.09,31.05,31.08,375239.0,26.3755,26.3755,26.3416,26.367,375239.0
2018-09-21 11:10:00,31.08,31.1,31.07,31.1,279372.0,26.367,26.384,26.3585,26.384,279372.0
2018-09-21 11:15:00,31.1,31.11,31.08,31.08,370866.0,26.384,26.3925,26.367,26.367,370866.0
2018-09-21 11:20:00,31.09,31.09,31.05,31.08,378963.0,26.3755,26.3755,26.3416,26.367,378963.0
2018-09-21 11:25:00,31.08,31.09,31.06,31.08,221939.0,26.367,26.3755,26.35,26.367,221939.0
2018-09-21 11:30:00,31.08,31.1,31.07,31.1,288396.0,26.367,26.384,26.3585,26.384,288396.0
2018-09-21 11:35:00,31.1,31.11,31.09,31.09,314868.0,26.384,26.3925,26.3755,26.3755,314868.0
2018-09-21 11:40:00,31.09,31.12,31.09,31.11,363840.0,26.3755,26.4009,26.3755,26.3925,363840.0
2018-09-21 11:45:00,31.12,31.14,31.1,31.13,340930.0,26.4009,26.4179,26.384,26.4094,340930.0
2018-09-21 11:50:00,31.13,31.13,31.08,31.13,411572.0,26.4094,26.4094,26.367,26.4094,411572.0
2018-09-21 11:55:00,31.13,31.13,31.1,31.13,277490.0,26.4094,26.4094,26.384,26.4094,277490.0
2018-09-21 12:00:00,31.13,31.14,31.09,31.11,361601.0,26.4094,26.4179,26.3755,26.3925,361601.0
2018-09-21 12:05:00,31.11,31.11,31.09,31.1,204646.0,26.3925,26.3925,26.3755,26.384,204646.0
2018-09-21 12:10:00,31.1,31.11,31.07,31.08,228682.0,26.384,26.3925,26.3585,26.367,228682.0
2018-09-21 12:15:00,31.08,31.08,31.04,31.05,249567.0,26.367,26.367,26.3331,26.3416,249567.0
2018-09-21 12:20:00,31.05,31.06,31.02,31.03,233398.0,26.3416,26.35,26.3161,26.3246,233398.0
2018-09-21 12:25:00,31.03,31.04,31.0,31.01,486977.0,26.3246,26.3331,26.2991,26.3076,486977.0
2018-09-21 12:30:00,31.01,31.02,31.0,31.0,243500.0,26.3076,26.3161,26.2991,26.2991,243500.0
2018-09-21 12:35:00,31.01,31.01,30.99,31.01,342203.0,26.3076,26.3076,26.2906,26.3076,342203.0
2018-09-21 12:40:00,31.0,31.01,31.0,31.01,362342.0,26.2991,26.3076,26.2991,26.3076,362342.0
2018-09-21 12:45:00,31.0,31.01,31.0,31.01,242599.0,26.2991,26.3076,26.2991,26.3076,242599.0
2018-09-21 12:50:00,31.01,31.01,31.0,31.0,310370.0,26.3076,26.3076,26.2991,26.2991,310370.0
2018-09-21 12:55:00,31.01,31.02,30.99,31.01,757784.0,26.3076,26.3161,26.2906,26.3076,757784.0
2018-09-21 13:00:00,31.01,31.02,30.99,31.01,330539.0,26.3076,26.3161,26.2906,26.3076,330539.0
2018-09-21 13:05:00,31.0,31.01,30.99,30.99,299652.0,26.2991,26.3076,26.2906,26.2906,299652.0
2018-09-21 13:10:00,30.99,31.03,30.99,31.01,262580.0,26.2906,26.3246,26.2906,26.3076,262580.0
2018-09-21 13:15:00,31.01,31.02,31.01,31.02,90896.0,26.3076,26.3161,26.3076,26.3161,90896.0
2018-09-21 13:20:00,31.01,31.04,31.01,31.04,232512.0,26.3076,26.3331,26.3076,26.3331,232512.0
2018-09-21 13:25:00,31.04,31.04,31.03,31.03,165938.0,26.3331,26.3331,26.3246,26.3246,165938.0
2018-09-21 13:30:00,31.04,31.04,30.98,31.0,479616.0,26.3331,26.3331,26.2822,26.2991,479616.0
2018-09-21 13:35:00,31.01,31.04,30.99,31.02,666523.0,26.3076,26.3331,26.2906,26.3161,666523.0
2018-09-21 13:40:00,31.02,31.05,31.01,31.04,264888.0,26.3161,26.3416,26.3076,26.3331,264888.0
2018-09-21 13:45:00,31.05,31.05,31.02,31.02,235952.0,26.3416,26.3416,26.3161,26.3161,235952.0
2018-09-21 13:50:00,31.03,31.03,31.0,31.02,292844.0,26.3246,26.3246,26.2991,26.3161,292844.0
2018-09-21 13:55:00,31.03,31.06,31.02,31.06,306934.0,26.3246,26.35,26.3161,26.35,306934.0
2018-09-21 14:00:00,31.06,31.08,31.05,31.05,222451.0,26.35,26.367,26.3416,26.3416,222451.0
2018-09-21 14:05:00,31.05,31.06,31.05,31.05,112166.0,26.3416,26.35,26.3416,26.3416,112166.0
2018-09-21 14:10:00,31.05,31.06,31.03,31.03,246073.0,26.3416,26.35,26.3246,26.3246,246073.0
2018-09-21 14:15:00,31.04,31.05,31.03,31.04,429864.0,26.3331,26.3416,26.3246,26.3331,429864.0
2018-09-21 14:20:00,31.04,31.08,31.03,31.07,248749.0,26.3331,26.367,26.3246,26.3585,248749.0
2018-09-21 14:25:00,31.07,31.08,31.06,31.07,324143.0,26.3585,26.367,26.35,26.3585,324143.0
2018-09-21 14:30:00,31.07,31.07,31.05,31.06,367654.0,26.3585,26.3585,26.3416,26.35,367654.0
2018-09-21 14:35:00,31.05,31.08,31.05,31.08,249452.0,26.3416,26.367,26.3416,26.367,249452.0
2018-09-21 14:40:00,31.08,31.08,31.05,31.06,393736.0,26.367,26.367,26.3416,26.35,393736.0
2018-09-21 14:45:00,31.05,31.06,31.05,31.05,217900.0,26.3416,26.35,26.3416,26.3416,217900.0
2018-09-21 14:50:00,31.05,31.06,31.03,31.03,330697.0,26.3416,26.35,26.3246,26.3246,330697.0
2018-09-21 14:55:00,31.04,31.04,31.02,31.04,473336.0,26.3331,26.3331,26.3161,26.3331,473336.0
2018-09-21 15:00:00,31.04,31.05,31.03,31.05,215360.0,26.3331,26.3416,26.3246,26.3416,215360.0
2018-09-21 15:05:00,31.04,31.05,31.04,31.05,218804.0,26.3331,26.3416,26.3331,26.3416,218804.0
2018-09-21 15:10:00,31.04,31.06,31.04,31.06,246901.0,26.3331,26.35,26.3331,26.35,246901.0
2018-09-21 15:15:00,31.05,31.06,31.03,31.05,582381.0,26.3416,26.35,26.3246,26.3416,582381.0
2018-09-21 15:20:00,31.05,31.06,31.04,31.05,261138.0,26.3416,26.35,26.3331,26.3416,261138.0
2018-09-21 15:25:00,31.05,31.05,31.02,31.03,471167.0,26.3416,26.3416,26.3161,26.3246,471167.0
2018-09-21 15:30:00,31.03,31.06,31.02,31.05,1892039.0,26.3246,26.35,26.3161,26.3416,1892039.0
2018-09-21 15:35:00,31.05,31.06,31.05,31.05,617752.0,26.3416,26.35,26.3416,26.3416,617752.0
2018-09-21 15:40:00,31.05,31.06,31.0,31.01,1955686.0,26.3416,26.35,26.2991,26.3076,1955686.0
2018-09-21 15:45:00,31.02,31.03,31.0,31.01,1003674.0,26.3161,26.3246,26.2991,26.3076,1003674.0
2018-09-21 15:50:00,31.01,31.02,31.0,31.01,2458902.0,26.3076,26.3161,26.2991,26.3076,2458902.0
2018-09-21 15:55:00,31.01,31.05,30.99,31.03,4602526.0,26.3076,26.3416,26.2906,26.3246,4602526.0
2018-09-24 09:30:00,30.98,31.16,30.98,31.16,1798922.0,26.2822,26.4349,26.2822,26.4349,1798922.0
2018-09-24 09:35:00,31.16,31.19,31.08,31.19,1282121.0,26.4349,26.4603,26.367,26.4603,1282121.0
2018-09-24 09:40:00,31.18,31.2,31.13,31.16,1316196.0,26.4518,26.4688,26.4094,26.4349,1316196.0
2018-09-24 09:45:00,31.17,31.19,31.06,31.08,1028025.0,26.4434,26.4603,26.35,26.367,1028025.0
2018-09-24 09:50:00,31.08,31.1,31.02,31.03,624671.0,26.367,26.384,26.3161,26.3246,624671.0
2018-09-24 09:55:00,31.03,31.03,30.98,30.99,861823.0,26.3246,26.3246,26.2822,26.2906,861823.0
2018-09-24 10:00:00,31.0,31.0,30.87,30.88,1302257.0,26.2991,26.2991,26.1888,26.1973,1302257.0
2018-09-24 10:05:00,30.88,30.92,30.86,30.91,887207.0,26.1973,26.2313,26.1804,26.2228,887207.0
2018-09-24 10:10:00,30.9,30.92,30.88,30.91,464410.0,26.2143,26.2313,26.1973,26.2228,464410.0
2018-09-24 10:15:00,30.91,30.92,30.88,30.9,475925.0,26.2228,26.2313,26.1973,26.2143,475925.0
2018-09-24 10:20:00,30.9,30.91,30.87,30.88,311728.0,26.2143,26.2228,26.1888,26.1973,311728.0
2018-09-24 10:25:00,30.88,30.9,30.83,30.86,921206.0,26.1973,26.2143,26.1549,26.1804,921206.0
2018-09-24 10:30:00,30.85,30.88,30.82,30.85,502156.0,26.1719,26.1973,26.1464,26.1719,502156.0
2018-09-24 10:35:00,30.85,30.87,30.78,30.79,682429.0,26.1719,26.1888,26.1125,26.121,682429.0
2018-09-24 10:40:00,30.79,30.86,30.78,30.85,620666.0,26.121,26.1804,26.1125,26.1719,620666.0
2018-09-24 10:45:00,30.85,30.88,30.82,30.82,475867.0,26.1719,26.1973,26.1464,26.1464,475867.0
2018-09-24 10:50:00,30.82,30.86,30.81,30.84,298905.0,26.1464,26.1804,26.1379,26.1634,298905.0
2018-09-24 10:55:00,30.84,30.91,30.83,30.9,482804.0,26.1634,26.2228,26.1549,26.2143,482804.0
2018-09-24 11:00:00,30.9,30.91,30.81,30.82,445895.0,26.2143,26.2228,26.1379,26.1464,445895.0
2018-09-24 11:05:00,30.81,30.84,30.79,30.79,397250.0,26.1379,26.1634,26.121,26.121,397250.0
2018-09-24 11:10:00,30.79,30.81,30.78,30.8,437428.0,26.121,26.1379,26.1125,26.1295,437428.0
2018-09-24 11:15:00,30.8,30.81,30.75,30.76,654570.0,26.1295,26.1379,26.087,26.0955,654570.0
2018-09-24 11:20:00,30.76,30.78,30.75,30.77,607066.0,26.0955,26.1125,26.087,26.104,607066.0
2018-09-24 11:25:00,30.77,30.83,30.76,30.81,444570.0,26.104,26.1549,26.0955,26.1379,444570.0
2018-09-24 11:30:00,30.81,30.85,30.81,30.84,461219.0,26.1379,26.1719,26.1379,26.1634,461219.0
2018-09-24 11:35:00,30.84,30.85,30.82,30.83,343312.0,26.1634,26.1719,26.1464,26.1549,343312.0
2018-09-24 11:40:00,30.83,30.85,30.81,30.82,319844.0,26.1549,26.1719,26.1379,26.1464,319844.0
2018-09-24 11:45:00,30.82,30.82,30.78,30.79,298955.0,26.1464,26.1464,26.1125,26.121,298955.0
2018-09-24 11:50:00,30.78,30.79,30.76,30.77,389145.0,26.1125,26.121,26.0955,26.104,389145.0
2018-09-24 11:55:00,30.77,30.78,30.74,30.74,524538.0,26.104,26.1125,26.0786,26.0786,524538.0
2018-09-24 12:00:00,30.75,30.77,30.72,30.73,459621.0,26.087,26.104,26.0616,26.0701,459621.0
2018-09-24 12:05:00,30.73,30.75,30.72,30.72,256729.0,26.0701,26.087,26.0616,26.0616,256729.0
2018-09-24 12:10:00,30.72,30.74,30.7,30.71,421624.0,26.0616,26.0786,26.0446,26.0531,421624.0
2018-09-24 12:15:00,30.71,30.73,30.7,30.72,482628.0,26.0531,26.0701,26.0446,26.0616,482628.0
2018-09-24 12:20:00,30.72,30.73,30.71,30.71,234291.0,26.0616,26.0701,26.0531,26.0531,234291.0
2018-09-24 12:25:00,30.71,30.73,30.71,30.72,203016.0,26.0531,26.0701,26.0531,26.0616,203016.0
2018-09-24 12:30:00,30.71,30.72,30.69,30.7,365941.0,26.0531,26.0616,26.0361,26.0446,365941.0
2018-09-24 12:35:00,30.7,30.72,30.69,30.7,338467.0,26.0446,26.0616,26.0361,26.0446,338467.0
2018-09-24 12:40:00,30.69,30.7,30.67,30.69,379441.0,26.0361,26.0446,26.0192,26.0361,379441.0
2018-09-24 12:45:00,30.68,30.71,30.67,30.71,574910.0,26.0277,26.0531,26.0192,26.0531,574910.0
2018-09-24 12:50:00,30.7,30.71,30.67,30.68,246189.0,26.0446,26.0531,26.0192,26.0277,246189.0
2018-09-24 12:55:00,30.68,30.7,30.67,30.69,342624.0,26.0277,26.0446,26.0192,26.0361,342624.0
2018-09-24 13:00:00,30.7,30.72,30.69,30.72,186623.0,26.0446,26.0616,26.0361,26.0616,186623.0
2018-09-24 13:05:00,30.72,30.73,30.7,30.72,268840.0,26.0616,26.0701,26.0446,26.0616,268840.0
2018-09-24 13:10:00,30.72,30.73,30.71,30.71,182111.0,26.0616,26.0701,26.0531,26.0531,182111.0
2018-09-24 13:15:00,30.71,30.72,30.68,30.69,229294.0,26.0531,26.0616,26.0277,26.0361,229294.0
2018-09-24 13:20:00,30.69,30.71,30.68,30.68,397770.0,26.0361,26.0531,26.0277,26.0277,397770.0
2018-09-24 13:25:00,30.68,30.69,30.66,30.66,353591.0,26.0277,26.0361,26.0107,26.0107,353591.0
2018-09-24 13:30:00,30.66,30.68,30.66,30.67,136642.0,26.0107,26.0277,26.0107,26.0192,136642.0
2018-09-24 13:35:00,30.67,30.69,30.66,30.69,286114.0,26.0192,26.0361,26.0107,26.0361,286114.0
2018-09-24 13:40:00,30.69,30.71,30.68,30.7,247274.0,26.0361,26.0531,26.0277,26.0446,247274.0
2018-09-24 13:45:00,30.7,30.71,30.69,30.69,203792.0,26.0446,26.0531,26.0361,26.0361,203792.0
2018-09-24 13:50:00,30.7,30.7,30.67,30.67,163875.0,26.0446,26.0446,26.0192,26.0192,163875.0
2018-09-24 13:55:00,30.67,30.7,30.67,30.69,276592.0,26.0192,26.0446,26.0192,26.0361,276592.0
2018-09-24 14:00:00,30.69,30.71,30.67,30.69,308363.0,26.0361,26.0531,26.0192,26.0361,308363.0
2018-09-24 14:05:00,30.69,30.7,30.68,30.7,219335.0,26.0361,26.0446,26.0277,26.0446,219335.0
2018-09-24 14:10:00,30.7,30.71,30.69,30.71,209469.0,26.0446,26.0531,26.0361,26.0531,209469.0
2018-09-24 14:15:00,30.71,30.73,30.7,30.72,439787.0,26.0531,26.0701,26.0446,26.0616,439787.0
2018-09-24 14:20:00,30.71,30.74,30.71,30.73,267167.0,26.0531,26.0786,26.0531,26.0701,267167.0
2018-09-24 14:25:00,30.73,30.76,30.71,30.73,291009.0,26.0701,26.0955,26.0531,26.0701,291009.0
2018-09-24 14:30:00,30.74,30.74,30.72,30.73,126530.0,26.0786,26.0786,26.0616,26.0701,126530.0
2018-09-24 14:35:00,30.72,30.75,30.72,30.74,233154.0,26.0616,26.087,26.0616,26.0786,233154.0
2018-09-24 14:40:00,30.75,30.75,30.73,30.73,165449.0,26.087,26.087,26.0701,26.0701,165449.0
2018-09-24 14:45:00,30.74,30.74,30.72,30.73,155830.0,26.0786,26.0786,26.0616,26.0701,155830.0
2018-09-24 14:50:00,30.73,30.73,30.7,30.71,301395.0,26.0701,26.0701,26.0446,26.0531,301395.0
2018-09-24 14:55:00,30.71,30.72,30.69,30.7,351751.0,26.0531,26.0616,26.0361,26.0446,351751.0
2018-09-24 15:00:00,30.69,30.73,30.68,30.72,367543.0,26.0361,26.0701,26.0277,26.0616,367543.0
2018-09-24 15:05:00,30.73,30.76,30.72,30.75,259679.0,26.0701,26.0955,26.0616,26.087,259679.0
2018-09-24 15:10:00,30.75,30.77,30.74,30.75,350435.0,26.087,26.104,26.0786,26.087,350435.0
2018-09-24 15:15:00,30.75,30.76,30.73,30.74,463047.0,26.087,26.0955,26.0701,26.0786,463047.0
2018-09-24 15:20:00,30.75,30.75,30.72,30.73,166144.0,26.087,26.087,26.0616,26.0701,166144.0
2018-09-24 15:25:00,30.73,30.73,30.71,30.71,345550.0,26.0701,26.0701,26.0531,26.0531,345550.0
2018-09-24 15:30:00,30.71,30.72,30.7,30.71,222908.0,26.0531,26.0616,26.0446,26.0531,222908.0
2018-09-24 15:35:00,30.7,30.73,30.7,30.73,229497.0,26.0446,26.0701,26.0446,26.0701,229497.0
2018-09-24 15:40:00,30.73,30.73,30.7,30.71,582936.0,26.0701,26.0701,26.0446,26.0531,582936.0
2018-09-24 15:45:00,30.72,30.76,30.71,30.76,1007872.0,26.0616,26.0955,26.0531,26.0955,1007872.0
2018-09-24 15:50:00,30.76,30.76,30.73,30.74,573976.0,26.0955,26.0955,26.0701,26.0786,573976.0
2018-09-24 15:55:00,30.74,30.77,30.73,30.75,2504540.0,26.0786,26.104,26.0701,26.087,2504540.0
2018-09-25 09:30:00,30.85,30.94,30.81,30.85,1880751.0,26.1719,26.2482,26.1379,26.1719,1880751.0
2018-09-25 09:35:00,30.85,30.87,30.79,30.86,884425.0,26.1719,26.1888,26.121,26.1804,884425.0
2018-09-25 09:40:00,30.85,30.93,30.83,30.89,695454.0,26.1719,26.2397,26.1549,26.2058,695454.0
2018-09-25 09:45:00,30.89,31.02,30.88,30.96,1338532.0,26.2058,26.3161,26.1973,26.2652,1338532.0
2018-09-25 09:50:00,30.96,31.0,30.95,31.0,636348.0,26.2652,26.2991,26.2567,26.2991,636348.0
2018-09-25 09:55:00,31.0,31.02,30.95,30.96,453570.0,26.2991,26.3161,26.2567,26.2652,453570.0
2018-09-25 10:00:00,30.96,30.99,30.94,30.98,482661.0,26.2652,26.2906,26.2482,26.2822,482661.0
2018-09-25 10:05:00,30.98,31.01,30.96,30.99,785623.0,26.2822,26.3076,26.2652,26.2906,785623.0
2018-09-25 10:10:00,30.99,30.99,30.93,30.96,818138.0,26.2906,26.2906,26.2397,26.2652,818138.0
2018-09-25 10:15:00,30.96,31.0,30.96,30.99,565973.0,26.2652,26.2991,26.2652,26.2906,565973.0
2018-09-25 10:20:00,31.0,31.01,30.97,31.01,617883.0,26.2991,26.3076,26.2737,26.3076,617883.0
2018-09-25 10:25:00,31.01,31.04,30.99,31.02,591742.0,26.3076,26.3331,26.2906,26.3161,591742.0
2018-09-25 10:30:00,31.02,31.03,30.95,30.96,486990.0,26.3161,26.3246,26.2567,26.2652,486990.0
2018-09-25 10:35:00,30.96,30.97,30.92,30.94,530785.0,26.2652,26.2737,26.2313,26.2482,530785.0
2018-09-25 10:40:00,30.95,30.95,30.91,30.92,339747.0,26.2567,26.2567,26.2228,26.2313,339747.0
2018-09-25 10:45:00,30.92,30.94,30.9,30.9,397190.0,26.2313,26.2482,26.2143,26.2143,397190.0
2018-09-25 10:50:00,30.91,30.95,30.9,30.93,442412.0,26.2228,26.2567,26.2143,26.2397,442412.0
2018-09-25 10:55:00,30.93,30.94,30.83,30.84,1018511.0,26.2397,26.2482,26.1549,26.1634,1018511.0
2018-09-25 11:00:00,30.84,30.84,30.78,30.81,416760.0,26.1634,26.1634,26.1125,26.1379,416760.0
2018-09-25 11:05:00,30.82,30.83,30.78,30.81,559503.0,26.1464,26.1549,26.1125,26.1379,559503.0
2018-09-25 11:10:00,30.81,30.85,30.78,30.85,588731.0,26.1379,26.1719,26.1125,26.1719,588731.0
2018-09-25 11:15:00,30.85,30.86,30.81,30.82,231931.0,26.1719,26.1804,26.1379,26.1464,231931.0
2018-09-25 11:20:00,30.82,30.84,30.81,30.83,354288.0,26.1464,26.1634,26.1379,26.1549,354288.0
2018-09-25 11:25:00,30.83,30.85,30.82,30.85,229087.0,26.1549,26.1719,26.1464,26.1719,229087.0
2018-09-25 11:30:00,30.84,30.86,30.83,30.86,751655.0,26.1634,26.1804,26.1549,26.1804,751655.0
2018-09-25 11:35:00,30.86,30.86,30.83,30.85,210485.0,26.1804,26.1804,26.1549,26.1719,210485.0
2018-09-25 11:40:00,30.85,30.85,30.81,30.82,97652.0,26.1719,26.1719,26.1379,26.1464,97652.0
2018-09-25 11:45:00,30.82,30.83,30.81,30.82,169742.0,26.1464,26.1549,26.1379,26.1464,169742.0
2018-09-25 11:50:00,30.82,30.83,30.81,30.82,108329.0,26.1464,26.1549,26.1379,26.1464,108329.0
2018-09-25 11:55:00,30.82,30.83,30.79,30.81,215560.0,26.1464,26.1549,26.121,26.1379,215560.0
2018-09-25 12:00:00,30.8,30.81,30.79,30.81,221378.0,26.1295,26.1379,26.121,26.1379,221378.0
2018-09-25 12:05:00,30.8,30.84,30.79,30.84,174594.0,26.1295,26.1634,26.121,26.1634,174594.0
2018-09-25 12:10:00,30.83,30.85,30.82,30.85,274341.0,26.1549,26.1719,26.1464,26.1719,274341.0
2018-09-25 12:15:00,30.84,30.86,30.83,30.84,211041.0,26.1634,26.1804,26.1549,26.1634,211041.0
2018-09-25 12:20:00,30.84,30.84,30.83,30.83,54185.0,26.1634,26.1634,26.1549,26.1549,54185.0
2018-09-25 12:25:00,30.83,30.84,30.81,30.82,318872.0,26.1549,26.1634,26.1379,26.1464,318872.0
2018-09-25 12:30:00,30.82,30.83,30.81,30.82,306072.0,26.1464,26.1549,26.1379,26.1464,306072.0
2018-09-25 12:35:00,30.82,30.83,30.79,30.79,334871.0,26.1464,26.1549,26.121,26.121,334871.0
2018-09-25 12:40:00,30.79,30.81,30.78,30.8,270872.0,26.121,26.1379,26.1125,26.1295,270872.0
2018-09-25 12:45:00,30.79,30.81,30.78,30.78,378141.0,26.121,26.1379,26.1125,26.1125,378141.0
2018-09-25 12:50:00,30.78,30.79,30.77,30.79,174939.0,26.1125,26.121,26.104,26.121,174939.0
2018-09-25 12:55:00,30.79,30.79,30.77,30.77,127190.0,26.121,26.121,26.104,26.104,127190.0
2018-09-25 13:00:00,30.78,30.78,30.75,30.75,562713.0,26.1125,26.1125,26.087,26.087,562713.0
2018-09-25 13:05:00,30.76,30.76,30.73,30.74,1003861.0,26.0955,26.0955,26.0701,26.0786,1003861.0
2018-09-25 13:10:00,30.74,30.78,30.73,30.77,314044.0,26.0786,26.1125,26.0701,26.104,314044.0
2018-09-25 13:15:00,30.77,30.79,30.76,30.78,166438.0,26.104,26.121,26.0955,26.1125,166438.0
2018-09-25 13:20:00,30.78,30.79,30.76,30.76,202219.0,26.1125,26.121,26.0955,26.0955,202219.0
2018-09-25 13:25:00,30.76,30.77,30.75,30.77,138693.0,26.0955,26.104,26.087,26.104,138693.0
2018-09-25 13:30:00,30.76,30.78,30.75,30.77,373051.0,26.0955,26.1125,26.087,26.104,373051.0
2018-09-25 13:35:00,30.76,30.77,30.75,30.76,135655.0,26.0955,26.104,26.087,26.0955,135655.0
2018-09-25 13:40:00,30.76,30.76,30.68,30.7,704937.0,26.0955,26.0955,26.0277,26.0446,704937.0
2018-09-25 13:45:00,30.69,30.69,30.66,30.69,496472.0,26.0361,26.0361,26.0107,26.0361,496472.0
2018-09-25 13:50:00,30.68,30.7,30.68,30.69,101683.0,26.0277,26.0446,26.0277,26.0361,101683.0
2018-09-25 13:55:00,30.68,30.69,30.66,30.68,237341.0,26.0277,26.0361,26.0107,26.0277,237341.0
2018-09-25 14:00:00,30.68,30.69,30.66,30.67,253225.0,26.0277,26.0361,26.0107,26.0192,253225.0
2018-09-25 14:05:00,30.67,30.68,30.65,30.66,342434.0,26.0192,26.0277,26.0022,26.0107,342434.0
2018-09-25 14:10:00,30.65,30.66,30.65,30.66,166960.0,26.0022,26.0107,26.0022,26.0107,166960.0
2018-09-25 14:15:00,30.65,30.72,30.65,30.72,431540.0,26.0022,26.0616,26.0022,26.0616,431540.0
2018-09-25 14:20:00,30.72,30.75,30.72,30.74,574708.0,26.0616,26.087,26.0616,26.0786,574708.0
2018-09-25 14:25:00,30.73,30.74,30.72,30.72,163683.0,26.0701,26.0786,26.0616,26.0616,163683.0
2018-09-25 14:30:00,30.72,30.73,30.7,30.73,180227.0,26.0616,26.0701,26.0446,26.0701,180227.0
2018-09-25 14:35:00,30.73,30.74,30.72,30.74,91389.0,26.0701,26.0786,26.0616,26.0786,91389.0
2018-09-25 14:40:00,30.74,30.74,30.71,30.71,172756.0,26.0786,26.0786,26.0531,26.0531,172756.0
2018-09-25 14:45:00,30.72,30.73,30.7,30.7,192962.0,26.0616,26.0701,26.0446,26.0446,192962.0
2018-09-25 14:50:00,30.71,30.72,30.69,30.71,129988.0,26.0531,26.0616,26.0361,26.0531,129988.0
2018-09-25 14:55:00,30.7,30.74,30.7,30.74,116989.0,26.0446,26.0786,26.0446,26.0786,116989.0
2018-09-25 15:00:00,30.74,30.75,30.72,30.74,260989.0,26.0786,26.087,26.0616,26.0786,260989.0
2018-09-25 15:05:00,30.73,30.74,30.71,30.71,126776.0,26.0701,26.0786,26.0531,26.0531,126776.0
2018-09-25 15:10:00,30.71,30.73,30.71,30.71,222288.0,26.0531,26.0701,26.0531,26.0531,222288.0
2018-09-25 15:15:00,30.72,30.73,30.71,30.73,172353.0,26.0616,26.0701,26.0531,26.0701,172353.0
2018-09-25 15:20:00,30.73,30.76,30.71,30.75,360276.0,26.0701,26.0955,26.0531,26.087,360276.0
2018-09-25 15:25:00,30.76,30.78,30.75,30.77,223066.0,26.0955,26.1125,26.087,26.104,223066.0
2018-09-25 15:30:00,30.77,30.77,30.74,30.75,267095.0,26.104,26.104,26.0786,26.087,267095.0
2018-09-25 15:35:00,30.74,30.76,30.73,30.75,291039.0,26.0786,26.0955,26.0701,26.087,291039.0
2018-09-25 15:40:00,30.75,30.75,30.72,30.72,416046.0,26.087,26.087,26.0616,26.0616,416046.0
2018-09-25 15:45:00,30.73,30.76,30.72,30.73,459249.0,26.0701,26.0955,26.0616,26.0701,459249.0
2018-09-25 15:50:00,30.73,30.74,30.71,30.71,609562.0,26.0701,26.0786,26.0531,26.0531,609562.0
2018-09-25 15:55:00,30.71,30.72,30.6,30.67,3863769.0,26.0531,26.0616,25.9598,26.0192,3863769.0
2018-09-26 09:30:00,30.71,30.74,30.59,30.6,1086022.0,26.0531,26.0786,25.9513,25.9598,1086022.0
2018-09-26 09:35:00,30.59,30.73,30.58,30.73,915089.0,25.9513,26.0701,25.9428,26.0701,915089.0
2018-09-26 09:40:00,30.72,30.74,30.69,30.71,468536.0,26.0616,26.0786,26.0361,26.0531,468536.0
2018-09-26 09:45:00,30.71,30.72,30.65,30.7,707627.0,26.0531,26.0616,26.0022,26.0446,707627.0
2018-09-26 09:50:00,30.7,30.74,30.68,30.7,521962.0,26.0446,26.0786,26.0277,26.0446,521962.0
2018-09-26 09:55:00,30.71,30.74,30.68,30.69,548842.0,26.0531,26.0786,26.0277,26.0361,548842.0
2018-09-26 10:00:00,30.69,30.7,30.65,30.66,594293.0,26.0361,26.0446,26.0022,26.0107,594293.0
2018-09-26 10:05:00,30.65,30.66,30.58,30.59,569960.0,26.0022,26.0107,25.9428,25.9513,569960.0
2018-09-26 10:10:00,30.58,30.6,30.56,30.58,866215.0,25.9428,25.9598,25.9259,25.9428,866215.0
2018-09-26 10:15:00,30.58,30.63,30.58,30.63,612414.0,25.9428,25.9852,25.9428,25.9852,612414.0
2018-09-26 10:20:00,30.62,30.65,30.61,30.64,232315.0,25.9768,26.0022,25.9683,25.9937,232315.0
2018-09-26 10:25:00,30.64,30.65,30.62,30.63,209589.0,25.9937,26.0022,25.9768,25.9852,209589.0
2018-09-26 10:30:00,30.63,30.65,30.6,30.61,380293.0,25.9852,26.0022,25.9598,25.9683,380293.0
2018-09-26 10:35:00,30.61,30.62,30.58,30.61,582262.0,25.9683,25.9768,25.9428,25.9683,582262.0
2018-09-26 10:40:00,30.61,30.64,30.59,30.62,525750.0,25.9683,25.9937,25.9513,25.9768,525750.0
2018-09-26 10:45:00,30.62,30.63,30.58,30.61,294764.0,25.9768,25.9852,25.9428,25.9683,294764.0
2018-09-26 10:50:00,30.61,30.63,30.59,30.62,217212.0,25.9683,25.9852,25.9513,25.9768,217212.0
2018-09-26 10:55:00,30.62,30.65,30.6,30.65,296392.0,25.9768,26.0022,25.9598,26.0022,296392.0
2018-09-26 11:00:00,30.64,30.65,30.62,30.63,144129.0,25.9937,26.0022,25.9768,25.9852,144129.0
2018-09-26 11:05:00,30.63,30.65,30.61,30.64,250174.0,25.9852,26.0022,25.9683,25.9937,250174.0
2018-09-26 11:10:00,30.64,30.64,30.6,30.62,195846.0,25.9937,25.9937,25.9598,25.9768,195846.0
2018-09-26 11:15:00,30.62,30.63,30.61,30.63,116207.0,25.9768,25.9852,25.9683,25.9852,116207.0
2018-09-26 11:20:00,30.62,30.64,30.6,30.61,197755.0,25.9768,25.9937,25.9598,25.9683,197755.0
2018-09-26 11:25:00,30.61,30.62,30.59,30.59,255086.0,25.9683,25.9768,25.9513,25.9513,255086.0
2018-09-26 11:30:00,30.59,30.6,30.57,30.57,277701.0,25.9513,25.9598,25.9343,25.9343,277701.0
2018-09-26 11:35:00,30.57,30.58,30.56,30.57,306694.0,25.9343,25.9428,25.9259,25.9343,306694.0
2018-09-26 11:40:00,30.56,30.59,30.56,30.58,281815.0,25.9259,25.9513,25.9259,25.9428,281815.0
2018-09-26 11:45:00,30.57,30.6,30.56,30.57,153203.0,25.9343,25.9598,25.9259,25.9343,153203.0
2018-09-26 11:50:00,30.57,30.58,30.56,30.57,98163.0,25.9343,25.9428,25.9259,25.9343,98163.0
2018-09-26 11:55:00,30.57,30.58,30.56,30.58,280184.0,25.9343,25.9428,25.9259,25.9428,280184.0
2018-09-26 12:00:00,30.58,30.58,30.56,30.56,121203.0,25.9428,25.9428,25.9259,25.9259,121203.0
2018-09-26 12:05:00,30.57,30.57,30.55,30.55,215496.0,25.9343,25.9343,25.9174,25.9174,215496.0
2018-09-26 12:10:00,30.56,30.57,30.55,30.57,165026.0,25.9259,25.9343,25.9174,25.9343,165026.0
2018-09-26 12:15:00,30.58,30.58,30.56,30.57,283054.0,25.9428,25.9428,25.9259,25.9343,283054.0
2018-09-26 12:20:00,30.56,30.57,30.56,30.57,85758.0,25.9259,25.9343,25.9259,25.9343,85758.0
2018-09-26 12:25:00,30.57,30.58,30.55,30.55,352435.0,25.9343,25.9428,25.9174,25.9174,352435.0
2018-09-26 12:30:00,30.56,30.57,30.55,30.55,258609.0,25.9259,25.9343,25.9174,25.9174,258609.0
2018-09-26 12:35:00,30.55,30.55,30.5,30.52,1005101.0,25.9174,25.9174,25.875,25.8919,1005101.0
2018-09-26 12:40:00,30.51,30.52,30.5,30.51,134397.0,25.8834,25.8919,25.875,25.8834,134397.0
2018-09-26 12:45:00,30.51,30.52,30.5,30.52,495338.0,25.8834,25.8919,25.875,25.8919,495338.0
2018-09-26 12:50:00,30.51,30.52,30.5,30.5,205655.0,25.8834,25.8919,25.875,25.875,205655.0
2018-09-26 12:55:00,30.51,30.51,30.48,30.5,700537.0,25.8834,25.8834,25.858,25.875,700537.0
2018-09-26 13:00:00,30.5,30.51,30.49,30.51,402557.0,25.875,25.8834,25.8665,25.8834,402557.0
2018-09-26 13:05:00,30.5,30.51,30.48,30.48,188290.0,25.875,25.8834,25.858,25.858,188290.0
2018-09-26 13:10:00,30.49,30.5,30.48,30.48,293190.0,25.8665,25.875,25.858,25.858,293190.0
2018-09-26 13:15:00,30.49,30.49,30.47,30.49,191737.0,25.8665,25.8665,25.8495,25.8665,191737.0
2018-09-26 13:20:00,30.48,30.49,30.46,30.47,282330.0,25.858,25.8665,25.841,25.8495,282330.0
2018-09-26 13:25:00,30.48,30.5,30.46,30.5,240482.0,25.858,25.875,25.841,25.875,240482.0
2018-09-26 13:30:00,30.49,30.51,30.47,30.5,931974.0,25.8665,25.8834,25.8495,25.875,931974.0
2018-09-26 13:35:00,30.51,30.52,30.49,30.51,356072.0,25.8834,25.8919,25.8665,25.8834,356072.0
2018-09-26 13:40:00,30.51,30.53,30.5,30.53,172229.0,25.8834,25.9004,25.875,25.9004,172229.0
2018-09-26 13:45:00,30.53,30.55,30.52,30.53,621295.0,25.9004,25.9174,25.8919,25.9004,621295.0
2018-09-26 13:50:00,30.52,30.53,30.5,30.51,188963.0,25.8919,25.9004,25.875,25.8834,188963.0
2018-09-26 13:55:00,30.51,30.55,30.49,30.55,455657.0,25.8834,25.9174,25.8665,25.9174,455657.0
2018-09-26 14:00:00,30.55,30.57,30.46,30.49,1692245.0,25.9174,25.9343,25.841,25.8665,1692245.0
2018-09-26 14:05:00,30.49,30.52,30.45,30.47,1035739.0,25.8665,25.8919,25.8325,25.8495,1035739.0
2018-09-26 14:10:00,30.48,30.53,30.43,30.53,835881.0,25.858,25.9004,25.8156,25.9004,835881.0
2018-09-26 14:15:00,30.53,30.61,30.52,30.59,1223625.0,25.9004,25.9683,25.8919,25.9513,1223625.0
2018-09-26 14:20:00,30.59,30.6,30.56,30.57,547851.0,25.9513,25.9598,25.9259,25.9343,547851.0
2018-09-26 14:25:00,30.57,30.57,30.51,30.54,565054.0,25.9343,25.9343,25.8834,25.9089,565054.0
2018-09-26 14:30:00,30.54,30.54,30.46,30.48,508938.0,25.9089,25.9089,25.841,25.858,508938.0
2018-09-26 14:35:00,30.48,30.52,30.44,30.51,1605767.0,25.858,25.8919,25.8241,25.8834,1605767.0
2018-09-26 14:40:00,30.51,30.54,30.48,30.51,750849.0,25.8834,25.9089,25.858,25.8834,750849.0
2018-09-26 14:45:00,30.5,30.51,30.46,30.47,505236.0,25.875,25.8834,25.841,25.8495,505236.0
2018-09-26 14:50:00,30.47,30.48,30.42,30.42,435508.0,25.8495,25.858,25.8071,25.8071,435508.0
2018-09-26 14:55:00,30.42,30.44,30.4,30.41,718578.0,25.8071,25.8241,25.7901,25.7986,718578.0
2018-09-26 15:00:00,30.41,30.41,30.33,30.33,1175118.0,25.7986,25.7986,25.7307,25.7307,1175118.0
2018-09-26 15:05:00,30.34,30.35,30.31,30.34,846671.0,25.7392,25.7477,25.7138,25.7392,846671.0
2018-09-26 15:10:00,30.34,30.34,30.28,30.28,852935.0,25.7392,25.7392,25.6883,25.6883,852935.0
2018-09-26 15:15:00,30.28,30.32,30.27,30.32,523708.0,25.6883,25.7222,25.6798,25.7222,523708.0
2018-09-26 15:20:00,30.31,30.33,30.28,30.28,740466.0,25.7138,25.7307,25.6883,25.6883,740466.0
2018-09-26 15:25:00,30.29,30.3,30.26,30.28,533648.0,25.6968,25.7053,25.6713,25.6883,533648.0
2018-09-26 15:30:00,30.27,30.28,30.23,30.24,1115909.0,25.6798,25.6883,25.6459,25.6544,1115909.0
2018-09-26 15:35:00,30.23,30.28,30.21,30.21,2172286.0,25.6459,25.6883,25.6289,25.6289,2172286.0
2018-09-26 15:40:00,30.21,30.22,30.15,30.15,1383199.0,25.6289,25.6374,25.578,25.578,1383199.0
2018-09-26 15:45:00,30.16,30.16,30.06,30.13,2018311.0,25.5865,25.5865,25.5017,25.5611,2018311.0
2018-09-26 15:50:00,30.12,30.15,30.1,30.13,1726334.0,25.5526,25.578,25.5356,25.5611,1726334.0
2018-09-26 15:55:00,30.13,30.17,30.1,30.14,4462422.0,25.5611,25.595,25.5356,25.5695,4462422.0
2018-09-27 09:30:00,30.24,30.31,30.12,30.13,1572394.0,25.6544,25.7138,25.5526,25.5611,1572394.0
2018-09-27 09:35:00,30.13,30.16,30.02,30.04,1460032.0,25.5611,25.5865,25.4677,25.4847,1460032.0
2018-09-27 09:40:00,30.04,30.12,30.04,30.11,611511.0,25.4847,25.5526,25.4847,25.5441,611511.0
2018-09-27 09:45:00,30.11,30.14,29.97,29.98,1434883.0,25.5441,25.5695,25.4253,25.4338,1434883.0
2018-09-27 09:50:00,29.98,30.02,29.93,30.01,1158969.0,25.4338,25.4677,25.3914,25.4593,1158969.0
2018-09-27 09:55:00,30.01,30.04,29.98,30.02,942200.0,25.4593,25.4847,25.4338,25.4677,942200.0
2018-09-27 10:00:00,30.03,30.13,30.01,30.09,1111490.0,25.4762,25.5611,25.4593,25.5271,1111490.0
2018-09-27 10:05:00,30.09,30.11,30.06,30.07,559810.0,25.5271,25.5441,25.5017,25.5102,559810.0
2018-09-27 10:10:00,30.07,30.09,30.04,30.08,539015.0,25.5102,25.5271,25.4847,25.5186,539015.0
2018-09-27 10:15:00,30.07,30.1,30.06,30.1,539286.0,25.5102,25.5356,25.5017,25.5356,539286.0
2018-09-27 10:20:00,30.1,30.13,30.07,30.12,424143.0,25.5356,25.5611,25.5102,25.5526,424143.0
2018-09-27 10:25:00,30.12,30.13,30.1,30.11,574754.0,25.5526,25.5611,25.5356,25.5441,574754.0
2018-09-27 10:30:00,30.11,30.14,30.1,30.11,1089656.0,25.5441,25.5695,25.5356,25.5441,1089656.0
2018-09-27 10:35:00,30.11,30.17,30.11,30.15,772694.0,25.5441,25.595,25.5441,25.578,772694.0
2018-09-27 10:40:00,30.16,30.17,30.11,30.13,773777.0,25.5865,25.595,25.5441,25.5611,773777.0
2018-09-27 10:45:00,30.13,30.13,30.06,30.07,500833.0,25.5611,25.5611,25.5017,25.5102,500833.0
2018-09-27 10:50:00,30.06,30.08,30.04,30.06,474720.0,25.5017,25.5186,25.4847,25.5017,474720.0
2018-09-27 10:55:00,30.05,30.08,30.04,30.05,355149.0,25.4932,25.5186,25.4847,25.4932,355149.0
2018-09-27 11:00:00,30.05,30.09,30.03,30.05,500454.0,25.4932,25.5271,25.4762,25.4932,500454.0
2018-09-27 11:05:00,30.05,30.07,30.04,30.07,319944.0,25.4932,25.5102,25.4847,25.5102,319944.0
2018-09-27 11:10:00,30.07,30.08,30.02,30.04,405308.0,25.5102,25.5186,25.4677,25.4847,405308.0
2018-09-27 11:15:00,30.04,30.05,30.02,30.05,615182.0,25.4847,25.4932,25.4677,25.4932,615182.0
2018-09-27 11:20:00,30.05,30.06,30.03,30.06,208226.0,25.4932,25.5017,25.4762,25.5017,208226.0
2018-09-27 11:25:00,30.05,30.07,30.05,30.07,159545.0,25.4932,25.5102,25.4932,25.5102,159545.0
2018-09-27 11:30:00,30.07,30.07,30.02,30.03,472101.0,25.5102,25.5102,25.4677,25.4762,472101.0
2018-09-27 11:35:00,30.03,30.07,30.02,30.06,248469.0,25.4762,25.5102,25.4677,25.5017,248469.0
2018-09-27 11:40:00,30.05,30.07,30.05,30.06,219495.0,25.4932,25.5102,25.4932,25.5017,219495.0
2018-09-27 11:45:00,30.07,30.08,30.05,30.08,236399.0,25.5102,25.5186,25.4932,25.5186,236399.0
2018-09-27 11:50:00,30.08,30.08,30.05,30.07,209079.0,25.5186,25.5186,25.4932,25.5102,209079.0
2018-09-27 11:55:00,30.07,30.14,30.06,30.14,636295.0,25.5102,25.5695,25.5017,25.5695,636295.0
2018-09-27 12:00:00,30.14,30.15,30.12,30.15,496516.0,25.5695,25.578,25.5526,25.578,496516.0
2018-09-27 12:05:00,30.15,30.15,30.1,30.12,411072.0,25.578,25.578,25.5356,25.5526,411072.0
2018-09-27 12:10:00,30.12,30.13,30.08,30.09,162226.0,25.5526,25.5611,25.5186,25.5271,162226.0
2018-09-27 12:15:00,30.09,30.14,30.08,30.14,242778.0,25.5271,25.5695,25.5186,25.5695,242778.0
2018-09-27 12:20:00,30.14,30.14,30.12,30.13,157890.0,25.5695,25.5695,25.5526,25.5611,157890.0
2018-09-27 12:25:00,30.12,30.14,30.1,30.14,207822.0,25.5526,25.5695,25.5356,25.5695,207822.0
2018-09-27 12:30:00,30.14,30.16,30.13,30.16,378784.0,25.5695,25.5865,25.5611,25.5865,378784.0
2018-09-27 12:35:00,30.16,30.18,30.15,30.18,231743.0,25.5865,25.6035,25.578,25.6035,231743.0
2018-09-27 12:40:00,30.18,30.2,30.17,30.19,280615.0,25.6035,25.6204,25.595,25.612,280615.0
2018-09-27 12:45:00,30.18,30.2,30.18,30.19,367947.0,25.6035,25.6204,25.6035,25.612,367947.0
2018-09-27 12:50:00,30.19,30.2,30.17,30.19,248921.0,25.612,25.6204,25.595,25.612,248921.0
2018-09-27 12:55:00,30.19,30.2,30.16,30.18,402290.0,25.612,25.6204,25.5865,25.6035,402290.0
2018-09-27 13:00:00,30.17,30.19,30.15,30.17,355528.0,25.595,25.612,25.578,25.595,355528.0
2018-09-27 13:05:00,30.17,30.19,30.15,30.15,341408.0,25.595,25.612,25.578,25.578,341408.0
2018-09-27 13:10:00,30.15,30.16,30.12,30.14,197842.0,25.578,25.5865,25.5526,25.5695,197842.0
2018-09-27 13:15:00,30.13,30.14,30.12,30.13,163217.0,25.5611,25.5695,25.5526,25.5611,163217.0
2018-09-27 13:20:00,30.13,30.14,30.09,30.1,279647.0,25.5611,25.5695,25.5271,25.5356,279647.0
2018-09-27 13:25:00,30.11,30.14,30.1,30.14,516626.0,25.5441,25.5695,25.5356,25.5695,516626.0
2018-09-27 13:30:00,30.14,30.15,30.13,30.15,212475.0,25.5695,25.578,25.5611,25.578,212475.0
2018-09-27 13:35:00,30.15,30.15,30.14,30.15,147808.0,25.578,25.578,25.5695,25.578,147808.0
2018-09-27 13:40:00,30.15,30.15,30.12,30.14,190971.0,25.578,25.578,25.5526,25.5695,190971.0
2018-09-27 13:45:00,30.13,30.14,30.13,30.14,83795.0,25.5611,25.5695,25.5611,25.5695,83795.0
2018-09-27 13:50:00,30.14,30.15,30.13,30.14,212748.0,25.5695,25.578,25.5611,25.5695,212748.0
2018-09-27 13:55:00,30.14,30.17,30.14,30.16,306826.0,25.5695,25.595,25.5695,25.5865,306826.0
2018-09-27 14:00:00,30.16,30.16,30.14,30.15,172119.0,25.5865,25.5865,25.5695,25.578,172119.0
2018-09-27 14:05:00,30.14,30.15,30.09,30.1,316669.0,25.5695,25.578,25.5271,25.5356,316669.0
2018-09-27 14:10:00,30.1,30.12,30.1,30.12,229108.0,25.5356,25.5526,25.5356,25.5526,229108.0
2018-09-27 14:15:00,30.12,30.12,30.09,30.1,173912.0,25.5526,25.5526,25.5271,25.5356,173912.0
2018-09-27 14:20:00,30.1,30.11,30.08,30.08,219740.0,25.5356,25.5441,25.5186,25.5186,219740.0
2018-09-27 14:25:00,30.08,30.1,30.07,30.08,237255.0,25.5186,25.5356,25.5102,25.5186,237255.0
2018-09-27 14:30:00,30.08,30.1,30.07,30.08,154846.0,25.5186,25.5356,25.5102,25.5186,154846.0
2018-09-27 14:35:00,30.08,30.09,30.06,30.08,604079.0,25.5186,25.5271,25.5017,25.5186,604079.0
2018-09-27 14:40:00,30.08,30.08,30.05,30.06,342640.0,25.5186,25.5186,25.4932,25.5017,342640.0
2018-09-27 14:45:00,30.06,30.07,30.05,30.06,233310.0,25.5017,25.5102,25.4932,25.5017,233310.0
2018-09-27 14:50:00,30.06,30.07,30.05,30.07,216035.0,25.5017,25.5102,25.4932,25.5102,216035.0
2018-09-27 14:55:00,30.06,30.07,30.03,30.04,364741.0,25.5017,25.5102,25.4762,25.4847,364741.0
2018-09-27 15:00:00,30.03,30.07,30.03,30.05,292792.0,25.4762,25.5102,25.4762,25.4932,292792.0
2018-09-27 15:05:00,30.06,30.07,30.04,30.05,392151.0,25.5017,25.5102,25.4847,25.4932,392151.0
2018-09-27 15:10:00,30.05,30.07,30.03,30.06,384967.0,25.4932,25.5102,25.4762,25.5017,384967.0
2018-09-27 15:15:00,30.06,30.07,30.05,30.05,454123.0,25.5017,25.5102,25.4932,25.4932,454123.0
2018-09-27 15:20:00,30.06,30.06,30.02,30.03,384555.0,25.5017,25.5017,25.4677,25.4762,384555.0
2018-09-27 15:25:00,30.03,30.03,30.0,30.02,659666.0,25.4762,25.4762,25.4508,25.4677,659666.0
2018-09-27 15:30:00,30.01,30.02,29.97,29.99,1194983.0,25.4593,25.4677,25.4253,25.4423,1194983.0
2018-09-27 15:35:00,29.99,30.0,29.97,29.97,748398.0,25.4423,25.4508,25.4253,25.4253,748398.0
2018-09-27 15:40:00,29.98,29.98,29.95,29.96,1064725.0,25.4338,25.4338,25.4084,25.4168,1064725.0
2018-09-27 15:45:00,29.96,30.01,29.96,29.97,1204230.0,25.4168,25.4593,25.4168,25.4253,1204230.0
2018-09-27 15:50:00,29.98,29.98,29.93,29.94,1110129.0,25.4338,25.4338,25.3914,25.3999,1110129.0
2018-09-27 15:55:00,29.93,29.96,29.93,29.94,3486607.0,25.3914,25.4168,25.3914,25.3999,3486607.0
2018-09-28 09:30:00,29.65,29.85,29.6,29.69,2825127.0,25.1538,25.3235,25.1114,25.1878,2825127.0
2018-09-28 09:35:00,29.69,29.77,29.68,29.74,1246367.0,25.1878,25.2557,25.1793,25.2302,1246367.0
2018-09-28 09:40:00,29.74,29.74,29.65,29.69,1398571.0,25.2302,25.2302,25.1538,25.1878,1398571.0
2018-09-28 09:45:00,29.68,29.69,29.6,29.64,1226062.0,25.1793,25.1878,25.1114,25.1454,1226062.0
2018-09-28 09:50:00,29.64,29.71,29.63,29.71,828972.0,25.1454,25.2048,25.1369,25.2048,828972.0
2018-09-28 09:55:00,29.71,29.74,29.69,29.74,913789.0,25.2048,25.2302,25.1878,25.2302,913789.0
2018-09-28 10:00:00,29.74,29.79,29.73,29.75,999276.0,25.2302,25.2726,25.2217,25.2387,999276.0
2018-09-28 10:05:00,29.75,29.76,29.7,29.71,1014669.0,25.2387,25.2472,25.1963,25.2048,1014669.0
2018-09-28 10:10:00,29.71,29.71,29.65,29.69,1033315.0,25.2048,25.2048,25.1538,25.1878,1033315.0
2018-09-28 10:15:00,29.69,29.72,29.66,29.67,539234.0,25.1878,25.2132,25.1623,25.1708,539234.0
2018-09-28 10:20:00,29.67,29.71,29.66,29.7,672401.0,25.1708,25.2048,25.1623,25.1963,672401.0
2018-09-28 10:25:00,29.7,29.76,29.68,29.75,904398.0,25.1963,25.2472,25.1793,25.2387,904398.0
2018-09-28 10:30:00,29.76,29.76,29.67,29.69,808041.0,25.2472,25.2472,25.1708,25.1878,808041.0
2018-09-28 10:35:00,29.69,29.69,29.64,29.65,613944.0,25.1878,25.1878,25.1454,25.1538,613944.0
2018-09-28 10:40:00,29.65,29.67,29.61,29.62,579958.0,25.1538,25.1708,25.1199,25.1284,579958.0
2018-09-28 10:45:00,29.62,29.69,29.6,29.66,961783.0,25.1284,25.1878,25.1114,25.1623,961783.0
2018-09-28 10:50:00,29.66,29.67,29.63,29.66,537937.0,25.1623,25.1708,25.1369,25.1623,537937.0
2018-09-28 10:55:00,29.66,29.67,29.63,29.64,660464.0,25.1623,25.1708,25.1369,25.1454,660464.0
2018-09-28 11:00:00,29.64,29.65,29.62,29.63,555653.0,25.1454,25.1538,25.1284,25.1369,555653.0
2018-09-28 11:05:00,29.63,29.67,29.63,29.66,365667.0,25.1369,25.1708,25.1369,25.1623,365667.0
2018-09-28 11:10:00,29.67,29.76,29.66,29.76,582288.0,25.1708,25.2472,25.1623,25.2472,582288.0
2018-09-28 11:15:00,29.76,29.78,29.71,29.71,826434.0,25.2472,25.2641,25.2048,25.2048,826434.0
2018-09-28 11:20:00,29.71,29.73,29.68,29.68,339340.0,25.2048,25.2217,25.1793,25.1793,339340.0
2018-09-28 11:25:00,29.68,29.69,29.66,29.66,850190.0,25.1793,25.1878,25.1623,25.1623,850190.0
2018-09-28 11:30:00,29.66,29.67,29.63,29.64,644068.0,25.1623,25.1708,25.1369,25.1454,644068.0
2018-09-28 11:35:00,29.64,29.65,29.62,29.62,619825.0,25.1454,25.1538,25.1284,25.1284,619825.0
2018-09-28 11:40:00,29.62,29.63,29.6,29.61,467680.0,25.1284,25.1369,25.1114,25.1199,467680.0
2018-09-28 11:45:00,29.6,29.62,29.59,29.6,529043.0,25.1114,25.1284,25.1029,25.1114,529043.0
2018-09-28 11:50:00,29.6,29.61,29.56,29.57,707552.0,25.1114,25.1199,25.0775,25.086,707552.0
2018-09-28 11:55:00,29.57,29.58,29.55,29.55,508241.0,25.086,25.0945,25.069,25.069,508241.0
2018-09-28 12:00:00,29.55,29.58,29.54,29.57,700887.0,25.069,25.0945,25.0605,25.086,700887.0
2018-09-28 12:05:00,29.58,29.63,29.57,29.61,640238.0,25.0945,25.1369,25.086,25.1199,640238.0
2018-09-28 12:10:00,29.61,29.64,29.6,29.63,474574.0,25.1199,25.1454,25.1114,25.1369,474574.0
2018-09-28 12:15:00,29.62,29.66,29.6,29.62,628997.0,25.1284,25.1623,25.1114,25.1284,628997.0
2018-09-28 12:20:00,29.62,29.65,29.61,29.65,446496.0,25.1284,25.1538,25.1199,25.1538,446496.0
2018-09-28 12:25:00,29.65,29.66,29.6,29.63,944174.0,25.1538,25.1623,25.1114,25.1369,944174.0
2018-09-28 12:30:00,29.62,29.64,29.61,29.63,295322.0,25.1284,25.1454,25.1199,25.1369,295322.0
2018-09-28 12:35:00,29.64,29.65,29.62,29.64,217575.0,25.1454,25.1538,25.1284,25.1454,217575.0
2018-09-28 12:40:00,29.64,29.66,29.63,29.63,383848.0,25.1454,25.1623,25.1369,25.1369,383848.0
2018-09-28 12:45:00,29.64,29.64,29.58,29.58,434865.0,25.1454,25.1454,25.0945,25.0945,434865.0
2018-09-28 12:50:00,29.59,29.62,29.58,29.62,362534.0,25.1029,25.1284,25.0945,25.1284,362534.0
2018-09-28 12:55:00,29.62,29.63,29.58,29.59,419150.0,25.1284,25.1369,25.0945,25.1029,419150.0
2018-09-28 13:00:00,29.59,29.6,29.58,29.6,179721.0,25.1029,25.1114,25.0945,25.1114,179721.0
2018-09-28 13:05:00,29.59,29.6,29.58,29.59,107523.0,25.1029,25.1114,25.0945,25.1029,107523.0
2018-09-28 13:10:00,29.59,29.6,29.58,29.6,129333.0,25.1029,25.1114,25.0945,25.1114,129333.0
2018-09-28 13:15:00,29.6,29.6,29.58,29.6,187853.0,25.1114,25.1114,25.0945,25.1114,187853.0
2018-09-28 13:20:00,29.6,29.61,29.59,29.61,112916.0,25.1114,25.1199,25.1029,25.1199,112916.0
2018-09-28 13:25:00,29.61,29.62,29.58,29.6,291843.0,25.1199,25.1284,25.0945,25.1114,291843.0
2018-09-28 13:30:00,29.59,29.63,29.59,29.61,740405.0,25.1029,25.1369,25.1029,25.1199,740405.0
2018-09-28 13:35:00,29.62,29.65,29.62,29.64,292988.0,25.1284,25.1538,25.1284,25.1454,292988.0
2018-09-28 13:40:00,29.65,29.65,29.63,29.65,182640.0,25.1538,25.1538,25.1369,25.1538,182640.0
2018-09-28 13:45:00,29.64,29.65,29.63,29.64,141420.0,25.1454,25.1538,25.1369,25.1454,141420.0
2018-09-28 13:50:00,29.65,29.65,29.63,29.65,127869.0,25.1538,25.1538,25.1369,25.1538,127869.0
2018-09-28 13:55:00,29.65,29.65,29.62,29.64,430607.0,25.1538,25.1538,25.1284,25.1454,430607.0
2018-09-28 14:00:00,29.64,29.64,29.6,29.62,222594.0,25.1454,25.1454,25.1114,25.1284,222594.0
2018-09-28 14:05:00,29.62,29.63,29.6,29.63,270040.0,25.1284,25.1369,25.1114,25.1369,270040.0
2018-09-28 14:10:00,29.63,29.65,29.62,29.64,249836.0,25.1369,25.1538,25.1284,25.1454,249836.0
2018-09-28 14:15:00,29.65,29.65,29.61,29.62,468912.0,25.1538,25.1538,25.1199,25.1284,468912.0
2018-09-28 14:20:00,29.61,29.63,29.6,29.61,227654.0,25.1199,25.1369,25.1114,25.1199,227654.0
2018-09-28 14:25:00,29.6,29.62,29.6,29.6,276605.0,25.1114,25.1284,25.1114,25.1114,276605.0
2018-09-28 14:30:00,29.6,29.61,29.59,29.6,221896.0,25.1114,25.1199,25.1029,25.1114,221896.0
2018-09-28 14:35:00,29.6,29.6,29.58,29.58,282715.0,25.1114,25.1114,25.0945,25.0945,282715.0
2018-09-28 14:40:00,29.59,29.59,29.56,29.57,316854.0,25.1029,25.1029,25.0775,25.086,316854.0
2018-09-28 14:45:00,29.56,29.57,29.54,29.54,365317.0,25.0775,25.086,25.0605,25.0605,365317.0
2018-09-28 14:50:00,29.54,29.55,29.54,29.54,278731.0,25.0605,25.069,25.0605,25.0605,278731.0
2018-09-28 14:55:00,29.54,29.55,29.53,29.53,277338.0,25.0605,25.069,25.052,25.052,277338.0
2018-09-28 15:00:00,29.53,29.54,29.52,29.52,352564.0,25.052,25.0605,25.0436,25.0436,352564.0
2018-09-28 15:05:00,29.52,29.53,29.52,29.53,343083.0,25.0436,25.052,25.0436,25.052,343083.0
2018-09-28 15:10:00,29.53,29.53,29.51,29.53,489342.0,25.052,25.052,25.0351,25.052,489342.0
2018-09-28 15:15:00,29.53,29.53,29.5,29.51,902808.0,25.052,25.052,25.0266,25.0351,902808.0
2018-09-28 15:20:00,29.51,29.56,29.5,29.54,880179.0,25.0351,25.0775,25.0266,25.0605,880179.0
2018-09-28 15:25:00,29.55,29.55,29.52,29.53,517153.0,25.069,25.069,25.0436,25.052,517153.0
2018-09-28 15:30:00,29.53,29.53,29.48,29.5,2014144.0,25.052,25.052,25.0096,25.0266,2014144.0
2018-09-28 15:35:00,29.49,29.51,29.46,29.48,1086110.0,25.0181,25.0351,24.9927,25.0096,1086110.0
2018-09-28 15:40:00,29.47,29.5,29.42,29.44,2309680.0,25.0011,25.0266,24.9587,24.9757,2309680.0
2018-09-28 15:45:00,29.44,29.48,29.42,29.46,1548125.0,24.9757,25.0096,24.9587,24.9927,1548125.0
2018-09-28 15:50:00,29.46,29.47,29.43,29.45,1812924.0,24.9927,25.0011,24.9672,24.9842,1812924.0
2018-09-28 15:55:00,29.46,29.47,29.44,29.46,5261758.0,24.9927,25.0011,24.9757,24.9927,5261758.0
2018-10-01 09:30:00,29.68,29.8,29.62,29.77,2224330.0,25.1793,25.2811,25.1284,25.2557,2224330.0
2018-10-01 09:35:00,29.76,29.83,29.71,29.71,1173811.0,25.2472,25.3066,25.2048,25.2048,1173811.0
2018-10-01 09:40:00,29.71,29.79,29.69,29.77,890551.0,25.2048,25.2726,25.1878,25.2557,890551.0
2018-10-01 09:45:00,29.77,29.81,29.75,29.81,1002242.0,25.2557,25.2896,25.2387,25.2896,1002242.0
2018-10-01 09:50:00,29.81,29.84,29.79,29.82,834063.0,25.2896,25.315,25.2726,25.2981,834063.0
2018-10-01 09:55:00,29.82,29.85,29.81,29.85,752004.0,25.2981,25.3235,25.2896,25.3235,752004.0
2018-10-01 10:00:00,29.85,29.87,29.82,29.84,1020530.0,25.3235,25.3405,25.2981,25.315,1020530.0
2018-10-01 10:05:00,29.84,29.89,29.82,29.88,848676.0,25.315,25.3575,25.2981,25.349,848676.0
2018-10-01 10:10:00,29.88,29.94,29.87,29.93,1041781.0,25.349,25.3999,25.3405,25.3914,1041781.0
2018-10-01 10:15:00,29.93,29.94,29.85,29.87,677892.0,25.3914,25.3999,25.3235,25.3405,677892.0
2018-10-01 10:20:00,29.88,29.89,29.85,29.86,603901.0,25.349,25.3575,25.3235,25.332,603901.0
2018-10-01 10:25:00,29.86,29.86,29.8,29.81,787934.0,25.332,25.332,25.2811,25.2896,787934.0
2018-10-01 10:30:00,29.82,29.82,29.73,29.76,737958.0,25.2981,25.2981,25.2217,25.2472,737958.0
2018-10-01 10:35:00,29.76,29.78,29.74,29.74,576329.0,25.2472,25.2641,25.2302,25.2302,576329.0
2018-10-01 10:40:00,29.74,29.75,29.7,29.71,620215.0,25.2302,25.2387,25.1963,25.2048,620215.0
2018-10-01 10:45:00,29.71,29.72,29.66,29.69,654148.0,25.2048,25.2132,25.1623,25.1878,654148.0
2018-10-01 10:50:00,29.7,29.71,29.66,29.69,698712.0,25.1963,25.2048,25.1623,25.1878,698712.0
2018-10-01 10:55:00,29.69,29.7,29.66,29.68,405390.0,25.1878,25.1963,25.1623,25.1793,405390.0
2018-10-01 11:00:00,29.68,29.74,29.66,29.74,517572.0,25.1793,25.2302,25.1623,25.2302,517572.0
2018-10-01 11:05:00,29.74,29.77,29.72,29.72,791420.0,25.2302,25.2557,25.2132,25.2132,791420.0
2018-10-01 11:10:00,29.72,29.74,29.71,29.72,233612.0,25.2132,25.2302,25.2048,25.2132,233612.0
2018-10-01 11:15:00,29.73,29.73,29.65,29.67,517301.0,25.2217,25.2217,25.1538,25.1708,517301.0
2018-10-01 11:20:00,29.67,29.7,29.65,29.67,640773.0,25.1708,25.1963,25.1538,25.1708,640773.0
2018-10-01 11:25:00,29.67,29.68,29.65,29.67,364056.0,25.1708,25.1793,25.1538,25.1708,364056.0
2018-10-01 11:30:00,29.66,29.67,29.63,29.64,398199.0,25.1623,25.1708,25.1369,25.1454,398199.0
2018-10-01 11:35:00,29.64,29.67,29.62,29.67,424088.0,25.1454,25.1708,25.1284,25.1708,424088.0
2018-10-01 11:40:00,29.66,29.67,29.62,29.63,322570.0,25.1623,25.1708,25.1284,25.1369,322570.0
2018-10-01 11:45:00,29.63,29.66,29.62,29.65,487089.0,25.1369,25.1623,25.1284,25.1538,487089.0
2018-10-01 11:50:00,29.65,29.65,29.61,29.63,271536.0,25.1538,25.1538,25.1199,25.1369,271536.0
2018-10-01 11:55:00,29.64,29.66,29.6,29.63,674701.0,25.1454,25.1623,25.1114,25.1369,674701.0
2018-10-01 12:00:00,29.63,29.65,29.62,29.65,543568.0,25.1369,25.1538,25.1284,25.1538,543568.0
2018-10-01 12:05:00,29.65,29.65,29.62,29.63,300117.0,25.1538,25.1538,25.1284,25.1369,300117.0
2018-10-01 12:10:00,29.63,29.64,29.61,29.63,466471.0,25.1369,25.1454,25.1199,25.1369,466471.0
2018-10-01 12:15:00,29.63,29.64,29.61,29.64,341598.0,25.1369,25.1454,25.1199,25.1454,341598.0
2018-10-01 12:20:00,29.64,29.65,29.58,29.63,696645.0,25.1454,25.1538,25.0945,25.1369,696645.0
2018-10-01 12:25:00,29.63,29.64,29.62,29.64,157447.0,25.1369,25.1454,25.1284,25.1454,157447.0
2018-10-01 12:30:00,29.64,29.67,29.63,29.67,212056.0,25.1454,25.1708,25.1369,25.1708,212056.0
2018-10-01 12:35:00,29.67,29.69,29.65,29.68,312075.0,25.1708,25.1878,25.1538,25.1793,312075.0
2018-10-01 12:40:00,29.68,29.68,29.65,29.67,473663.0,25.1793,25.1793,25.1538,25.1708,473663.0
2018-10-01 12:45:00,29.67,29.67,29.64,29.66,375702.0,25.1708,25.1708,25.1454,25.1623,375702.0
2018-10-01 12:50:00,29.65,29.68,29.65,29.68,330238.0,25.1538,25.1793,25.1538,25.1793,330238.0
2018-10-01 12:55:00,29.68,29.69,29.66,29.67,359213.0,25.1793,25.1878,25.1623,25.1708,359213.0
2018-10-01 13:00:00,29.68,29.7,29.67,29.7,190608.0,25.1793,25.1963,25.1708,25.1963,190608.0
2018-10-01 13:05:00,29.7,29.7,29.68,29.7,191378.0,25.1963,25.1963,25.1793,25.1963,191378.0
2018-10-01 13:10:00,29.7,29.72,29.69,29.71,314136.0,25.1963,25.2132,25.1878,25.2048,314136.0
2018-10-01 13:15:00,29.71,29.72,29.68,29.69,522334.0,25.2048,25.2132,25.1793,25.1878,522334.0
2018-10-01 13:20:00,29.69,29.7,29.67,29.68,271130.0,25.1878,25.1963,25.1708,25.1793,271130.0
2018-10-01 13:25:00,29.68,29.68,29.65,29.68,325189.0,25.1793,25.1793,25.1538,25.1793,325189.0
2018-10-01 13:30:00,29.68,29.68,29.66,29.68,157319.0,25.1793,25.1793,25.1623,25.1793,157319.0
2018-10-01 13:35:00,29.68,29.69,29.65,29.67,304177.0,25.1793,25.1878,25.1538,25.1708,304177.0
2018-10-01 13:40:00,29.67,29.68,29.65,29.66,209338.0,25.1708,25.1793,25.1538,25.1623,209338.0
2018-10-01 13:45:00,29.66,29.67,29.64,29.65,220452.0,25.1623,25.1708,25.1454,25.1538,220452.0
2018-10-01 13:50:00,29.64,29.65,29.6,29.63,375830.0,25.1454,25.1538,25.1114,25.1369,375830.0
2018-10-01 13:55:00,29.63,29.64,29.61,29.63,401291.0,25.1369,25.1454,25.1199,25.1369,401291.0
2018-10-01 14:00:00,29.63,29.63,29.6,29.62,417535.0,25.1369,25.1369,25.1114,25.1284,417535.0
2018-10-01 14:05:00,29.62,29.65,29.61,29.64,254245.0,25.1284,25.1538,25.1199,25.1454,254245.0
2018-10-01 14:10:00,29.64,29.65,29.62,29.63,176539.0,25.1454,25.1538,25.1284,25.1369,176539.0
2018-10-01 14:15:00,29.64,29.64,29.62,29.62,267161.0,25.1454,25.1454,25.1284,25.1284,267161.0
2018-10-01 14:20:00,29.63,29.66,29.62,29.66,414368.0,25.1369,25.1623,25.1284,25.1623,414368.0
2018-10-01 14:25:00,29.66,29.66,29.65,29.65,87164.0,25.1623,25.1623,25.1538,25.1538,87164.0
2018-10-01 14:30:00,29.66,29.66,29.61,29.61,371651.0,25.1623,25.1623,25.1199,25.1199,371651.0
2018-10-01 14:35:00,29.62,29.63,29.6,29.63,291270.0,25.1284,25.1369,25.1114,25.1369,291270.0
2018-10-01 14:40:00,29.63,29.63,29.59,29.61,275391.0,25.1369,25.1369,25.1029,25.1199,275391.0
2018-10-01 14:45:00,29.6,29.63,29.6,29.63,330520.0,25.1114,25.1369,25.1114,25.1369,330520.0
2018-10-01 14:50:00,29.63,29.63,29.58,29.6,309520.0,25.1369,25.1369,25.0945,25.1114,309520.0
2018-10-01 14:55:00,29.6,29.61,29.58,29.59,253363.0,25.1114,25.1199,25.0945,25.1029,253363.0
2018-10-01 15:00:00,29.6,29.62,29.58,29.6,431304.0,25.1114,25.1284,25.0945,25.1114,431304.0
2018-10-01 15:05:00,29.6,29.62,29.59,29.61,447098.0,25.1114,25.1284,25.1029,25.1199,447098.0
2018-10-01 15:10:00,29.61,29.62,29.58,29.61,396804.0,25.1199,25.1284,25.0945,25.1199,396804.0
2018-10-01 15:15:00,29.61,29.62,29.58,29.61,415685.0,25.1199,25.1284,25.0945,25.1199,415685.0
2018-10-01 15:20:00,29.61,29.61,29.58,29.59,344876.0,25.1199,25.1199,25.0945,25.1029,344876.0
2018-10-01 15:25:00,29.58,29.59,29.55,29.58,972737.0,25.0945,25.1029,25.069,25.0945,972737.0
2018-10-01 15:30:00,29.58,29.58,29.54,29.57,679715.0,25.0945,25.0945,25.0605,25.086,679715.0
2018-10-01 15:35:00,29.57,29.6,29.56,29.6,952929.0,25.086,25.1114,25.0775,25.1114,952929.0
2018-10-01 15:40:00,29.6,29.6,29.56,29.58,711374.0,25.1114,25.1114,25.0775,25.0945,711374.0
2018-10-01 15:45:00,29.57,29.62,29.57,29.62,776006.0,25.086,25.1284,25.086,25.1284,776006.0
2018-10-01 15:50:00,29.62,29.64,29.6,29.63,927546.0,25.1284,25.1454,25.1114,25.1369,927546.0
2018-10-01 15:55:00,29.63,29.66,29.61,29.66,1861755.0,25.1369,25.1623,25.1199,25.1623,1861755.0
2018-10-02 09:30:00,29.58,29.58,29.39,29.53,1525412.0,25.0945,25.0945,24.9333,25.052,1525412.0
2018-10-02 09:35:00,29.54,29.72,29.53,29.65,1406967.0,25.0605,25.2132,25.052,25.1538,1406967.0
2018-10-02 09:40:00,29.64,29.72,29.62,29.68,856641.0,25.1454,25.2132,25.1284,25.1793,856641.0
2018-10-02 09:45:00,29.68,29.68,29.57,29.58,551151.0,25.1793,25.1793,25.086,25.0945,551151.0
2018-10-02 09:50:00,29.58,29.6,29.54,29.55,826038.0,25.0945,25.1114,25.0605,25.069,826038.0
2018-10-02 09:55:00,29.55,29.58,29.54,29.56,470914.0,25.069,25.0945,25.0605,25.0775,470914.0
2018-10-02 10:00:00,29.57,29.57,29.5,29.52,670146.0,25.086,25.086,25.0266,25.0436,670146.0
2018-10-02 10:05:00,29.52,29.52,29.43,29.46,897748.0,25.0436,25.0436,24.9672,24.9927,897748.0
2018-10-02 10:10:00,29.46,29.49,29.43,29.44,795405.0,24.9927,25.0181,24.9672,24.9757,795405.0
2018-10-02 10:15:00,29.44,29.45,29.36,29.37,1109945.0,24.9757,24.9842,24.9078,24.9163,1109945.0
2018-10-02 10:20:00,29.37,29.39,29.35,29.38,559414.0,24.9163,24.9333,24.8993,24.9248,559414.0
2018-10-02 10:25:00,29.38,29.4,29.36,29.39,627934.0,24.9248,24.9418,24.9078,24.9333,627934.0
2018-10-02 10:30:00,29.39,29.39,29.29,29.33,1195884.0,24.9333,24.9333,24.8484,24.8824,1195884.0
2018-10-02 10:35:00,29.33,29.34,29.27,29.31,1811444.0,24.8824,24.8909,24.8315,24.8654,1811444.0
2018-10-02 10:40:00,29.32,29.32,29.29,29.31,803848.0,24.8739,24.8739,24.8484,24.8654,803848.0
2018-10-02 10:45:00,29.31,29.37,29.3,29.36,695086.0,24.8654,24.9163,24.8569,24.9078,695086.0
2018-10-02 10:50:00,29.36,29.4,29.34,29.35,729191.0,24.9078,24.9418,24.8909,24.8993,729191.0
2018-10-02 10:55:00,29.36,29.41,29.35,29.4,860495.0,24.9078,24.9502,24.8993,24.9418,860495.0
2018-10-02 11:00:00,29.4,29.45,29.37,29.45,684721.0,24.9418,24.9842,24.9163,24.9842,684721.0
2018-10-02 11:05:00,29.45,29.48,29.44,29.46,632744.0,24.9842,25.0096,24.9757,24.9927,632744.0
2018-10-02 11:10:00,29.46,29.46,29.43,29.45,797291.0,24.9927,24.9927,24.9672,24.9842,797291.0
2018-10-02 11:15:00,29.46,29.46,29.41,29.42,406784.0,24.9927,24.9927,24.9502,24.9587,406784.0
2018-10-02 11:20:00,29.41,29.43,29.4,29.43,456747.0,24.9502,24.9672,24.9418,24.9672,456747.0
2018-10-02 11:25:00,29.43,29.43,29.4,29.41,305787.0,24.9672,24.9672,24.9418,24.9502,305787.0
2018-10-02 11:30:00,29.4,29.41,29.38,29.38,324764.0,24.9418,24.9502,24.9248,24.9248,324764.0
2018-10-02 11:35:00,29.39,29.39,29.35,29.36,240058.0,24.9333,24.9333,24.8993,24.9078,240058.0
2018-10-02 11:40:00,29.36,29.42,29.35,29.42,374981.0,24.9078,24.9587,24.8993,24.9587,374981.0
2018-10-02 11:45:00,29.42,29.47,29.42,29.46,312969.0,24.9587,25.0011,24.9587,24.9927,312969.0
2018-10-02 11:50:00,29.45,29.46,29.43,29.45,202826.0,24.9842,24.9927,24.9672,24.9842,202826.0
2018-10-02 11:55:00,29.45,29.46,29.42,29.44,271536.0,24.9842,24.9927,24.9587,24.9757,271536.0
2018-10-02 12:00:00,29.44,29.45,29.42,29.42,159460.0,24.9757,24.9842,24.9587,24.9587,159460.0
2018-10-02 12:05:00,29.42,29.45,29.41,29.45,236522.0,24.9587,24.9842,24.9502,24.9842,236522.0
2018-10-02 12:10:00,29.45,29.46,29.42,29.43,304216.0,24.9842,24.9927,24.9587,24.9672,304216.0
2018-10-02 12:15:00,29.43,29.43,29.41,29.42,122514.0,24.9672,24.9672,24.9502,24.9587,122514.0
2018-10-02 12:20:00,29.41,29.44,29.4,29.43,316278.0,24.9502,24.9757,24.9418,24.9672,316278.0
2018-10-02 12:25:00,29.44,29.44,29.42,29.42,122598.0,24.9757,24.9757,24.9587,24.9587,122598.0
2018-10-02 12:30:00,29.43,29.46,29.42,29.46,226505.0,24.9672,24.9927,24.9587,24.9927,226505.0
2018-10-02 12:35:00,29.46,29.49,29.45,29.47,383173.0,24.9927,25.0181,24.9842,25.0011,383173.0
2018-10-02 12:40:00,29.47,29.48,29.46,29.46,431138.0,25.0011,25.0096,24.9927,24.9927,431138.0
2018-10-02 12:45:00,29.46,29.48,29.45,29.47,306279.0,24.9927,25.0096,24.9842,25.0011,306279.0
2018-10-02 12:50:00,29.48,29.49,29.46,29.46,256032.0,25.0096,25.0181,24.9927,24.9927,256032.0
2018-10-02 12:55:00,29.46,29.47,29.44,29.46,204787.0,24.9927,25.0011,24.9757,24.9927,204787.0
2018-10-02 13:00:00,29.45,29.46,29.44,29.45,373216.0,24.9842,24.9927,24.9757,24.9842,373216.0
2018-10-02 13:05:00,29.46,29.46,29.44,29.45,220212.0,24.9927,24.9927,24.9757,24.9842,220212.0
2018-10-02 13:10:00,29.45,29.48,29.43,29.48,410732.0,24.9842,25.0096,24.9672,25.0096,410732.0
2018-10-02 13:15:00,29.48,29.5,29.46,29.46,545303.0,25.0096,25.0266,24.9927,24.9927,545303.0
2018-10-02 13:20:00,29.46,29.48,29.45,29.46,238149.0,24.9927,25.0096,24.9842,24.9927,238149.0
2018-10-02 13:25:00,29.46,29.46,29.44,29.45,150847.0,24.9927,24.9927,24.9757,24.9842,150847.0
2018-10-02 13:30:00,29.45,29.46,29.44,29.46,109872.0,24.9842,24.9927,24.9757,24.9927,109872.0
2018-10-02 13:35:00,29.46,29.46,29.44,29.45,230222.0,24.9927,24.9927,24.9757,24.9842,230222.0
2018-10-02 13:40:00,29.46,29.48,29.45,29.48,180610.0,24.9927,25.0096,24.9842,25.0096,180610.0
2018-10-02 13:45:00,29.47,29.48,29.46,29.46,290044.0,25.0011,25.0096,24.9927,24.9927,290044.0
2018-10-02 13:50:00,29.46,29.47,29.46,29.46,76124.0,24.9927,25.0011,24.9927,24.9927,76124.0
2018-10-02 13:55:00,29.46,29.49,29.46,29.49,232087.0,24.9927,25.0181,24.9927,25.0181,232087.0
2018-10-02 14:00:00,29.49,29.53,29.48,29.52,376379.0,25.0181,25.052,25.0096,25.0436,376379.0
2018-10-02 14:05:00,29.52,29.52,29.49,29.51,259739.0,25.0436,25.0436,25.0181,25.0351,259739.0
2018-10-02 14:10:00,29.51,29.52,29.5,29.52,143205.0,25.0351,25.0436,25.0266,25.0436,143205.0
2018-10-02 14:15:00,29.52,29.53,29.49,29.5,289088.0,25.0436,25.052,25.0181,25.0266,289088.0
2018-10-02 14:20:00,29.49,29.51,29.49,29.51,318486.0,25.0181,25.0351,25.0181,25.0351,318486.0
2018-10-02 14:25:00,29.51,29.54,29.5,29.54,263610.0,25.0351,25.0605,25.0266,25.0605,263610.0
2018-10-02 14:30:00,29.54,29.54,29.5,29.53,236679.0,25.0605,25.0605,25.0266,25.052,236679.0
2018-10-02 14:35:00,29.53,29.53,29.5,29.51,184542.0,25.052,25.052,25.0266,25.0351,184542.0
2018-10-02 14:40:00,29.5,29.52,29.48,29.5,210185.0,25.0266,25.0436,25.0096,25.0266,210185.0
2018-10-02 14:45:00,29.5,29.51,29.49,29.51,108821.0,25.0266,25.0351,25.0181,25.0351,108821.0
2018-10-02 14:50:00,29.51,29.52,29.5,29.52,156661.0,25.0351,25.0436,25.0266,25.0436,156661.0
2018-10-02 14:55:00,29.52,29.52,29.49,29.51,218032.0,25.0436,25.0436,25.0181,25.0351,218032.0
2018-10-02 15:00:00,29.5,29.51,29.46,29.48,441462.0,25.0266,25.0351,24.9927,25.0096,441462.0
2018-10-02 15:05:00,29.48,29.51,29.48,29.51,455859.0,25.0096,25.0351,25.0096,25.0351,455859.0
2018-10-02 15:10:00,29.51,29.51,29.49,29.5,366637.0,25.0351,25.0351,25.0181,25.0266,366637.0
2018-10-02 15:15:00,29.49,29.5,29.48,29.48,185703.0,25.0181,25.0266,25.0096,25.0096,185703.0
2018-10-02 15:20:00,29.49,29.51,29.48,29.51,236725.0,25.0181,25.0351,25.0096,25.0351,236725.0
2018-10-02 15:25:00,29.51,29.52,29.49,29.5,294624.0,25.0351,25.0436,25.0181,25.0266,294624.0
2018-10-02 15:30:00,29.5,29.57,29.49,29.55,569483.0,25.0266,25.086,25.0181,25.069,569483.0
2018-10-02 15:35:00,29.55,29.56,29.52,29.53,376482.0,25.069,25.0775,25.0436,25.052,376482.0
2018-10-02 15:40:00,29.53,29.56,29.52,29.55,437468.0,25.052,25.0775,25.0436,25.069,437468.0
2018-10-02 15:45:00,29.55,29.6,29.54,29.59,1020996.0,25.069,25.1114,25.0605,25.1029,1020996.0
2018-10-02 15:50:00,29.59,29.6,29.56,29.57,754433.0,25.1029,25.1114,25.0775,25.086,754433.0
2018-10-02 15:55:00,29.57,29.58,29.56,29.58,1811072.0,25.086,25.0945,25.0775,25.0945,1811072.0
2018-10-03 09:30:00,29.8,29.91,29.72,29.81,1709946.0,25.2811,25.3744,25.2132,25.2896,1709946.0
2018-10-03 09:35:00,29.81,29.92,29.79,29.9,1223065.0,25.2896,25.3829,25.2726,25.3659,1223065.0
2018-10-03 09:40:00,29.9,29.92,29.85,29.86,987824.0,25.3659,25.3829,25.3235,25.332,987824.0
2018-10-03 09:45:00,29.86,29.87,29.74,29.78,845305.0,25.332,25.3405,25.2302,25.2641,845305.0
2018-10-03 09:50:00,29.78,29.79,29.74,29.76,560591.0,25.2641,25.2726,25.2302,25.2472,560591.0
2018-10-03 09:55:00,29.76,29.76,29.72,29.74,583846.0,25.2472,25.2472,25.2132,25.2302,583846.0
2018-10-03 10:00:00,29.74,29.83,29.73,29.8,1117675.0,25.2302,25.3066,25.2217,25.2811,1117675.0
2018-10-03 10:05:00,29.81,29.87,29.8,29.85,751086.0,25.2896,25.3405,25.2811,25.3235,751086.0
2018-10-03 10:10:00,29.84,29.86,29.78,29.81,786048.0,25.315,25.332,25.2641,25.2896,786048.0
2018-10-03 10:15:00,29.82,29.82,29.77,29.79,544369.0,25.2981,25.2981,25.2557,25.2726,544369.0
2018-10-03 10:20:00,29.79,29.85,29.77,29.83,593917.0,25.2726,25.3235,25.2557,25.3066,593917.0
2018-10-03 10:25:00,29.82,29.83,29.8,29.8,477594.0,25.2981,25.3066,25.2811,25.2811,477594.0
2018-10-03 10:30:00,29.8,29.85,29.79,29.85,712909.0,25.2811,25.3235,25.2726,25.3235,712909.0
2018-10-03 10:35:00,29.84,29.88,29.83,29.87,719255.0,25.315,25.349,25.3066,25.3405,719255.0
2018-10-03 10:40:00,29.87,29.88,29.83,29.86,379322.0,25.3405,25.349,25.3066,25.332,379322.0
2018-10-03 10:45:00,29.86,29.88,29.85,29.87,371331.0,25.332,25.349,25.3235,25.3405,371331.0
2018-10-03 10:50:00,29.87,29.9,29.86,29.87,451980.0,25.3405,25.3659,25.332,25.3405,451980.0
2018-10-03 10:55:00,29.88,29.89,29.85,29.86,385287.0,25.349,25.3575,25.3235,25.332,385287.0
2018-10-03 11:00:00,29.86,29.87,29.81,29.85,447823.0,25.332,25.3405,25.2896,25.3235,447823.0
2018-10-03 11:05:00,29.84,29.86,29.81,29.84,341338.0,25.315,25.332,25.2896,25.315,341338.0
2018-10-03 11:10:00,29.84,29.84,29.79,29.79,246949.0,25.315,25.315,25.2726,25.2726,246949.0
2018-10-03 11:15:00,29.8,29.82,29.78,29.8,382005.0,25.2811,25.2981,25.2641,25.2811,382005.0
2018-10-03 11:20:00,29.8,29.81,29.78,29.8,208813.0,25.2811,25.2896,25.2641,25.2811,208813.0
2018-10-03 11:25:00,29.8,29.87,29.79,29.86,742476.0,25.2811,25.3405,25.2726,25.332,742476.0
2018-10-03 11:30:00,29.87,29.96,29.86,29.96,1759387.0,25.3405,25.4168,25.332,25.4168,1759387.0
2018-10-03 11:35:00,29.96,30.0,29.94,29.99,977986.0,25.4168,25.4508,25.3999,25.4423,977986.0
2018-10-03 11:40:00,29.99,30.0,29.95,30.0,1126319.0,25.4423,25.4508,25.4084,25.4508,1126319.0
2018-10-03 11:45:00,30.0,30.11,29.99,30.11,1849077.0,25.4508,25.5441,25.4423,25.5441,1849077.0
2018-10-03 11:50:00,30.11,30.17,30.1,30.15,2125576.0,25.5441,25.595,25.5356,25.578,2125576.0
2018-10-03 11:55:00,30.15,30.15,30.12,30.13,665684.0,25.578,25.578,25.5526,25.5611,665684.0
2018-10-03 12:00:00,30.13,30.15,30.08,30.08,642296.0,25.5611,25.578,25.5186,25.5186,642296.0
2018-10-03 12:05:00,30.08,30.09,30.02,30.03,1339615.0,25.5186,25.5271,25.4677,25.4762,1339615.0
2018-10-03 12:10:00,30.03,30.07,30.02,30.05,638272.0,25.4762,25.5102,25.4677,25.4932,638272.0
2018-10-03 12:15:00,30.05,30.09,30.05,30.05,336580.0,25.4932,25.5271,25.4932,25.4932,336580.0
2018-10-03 12:20:00,30.05,30.07,30.03,30.06,419960.0,25.4932,25.5102,25.4762,25.5017,419960.0
2018-10-03 12:25:00,30.07,30.08,30.05,30.07,232168.0,25.5102,25.5186,25.4932,25.5102,232168.0
2018-10-03 12:30:00,30.07,30.11,30.07,30.1,349321.0,25.5102,25.5441,25.5102,25.5356,349321.0
2018-10-03 12:35:00,30.11,30.12,30.08,30.08,378976.0,25.5441,25.5526,25.5186,25.5186,378976.0
2018-10-03 12:40:00,30.08,30.1,30.07,30.1,528715.0,25.5186,25.5356,25.5102,25.5356,528715.0
2018-10-03 12:45:00,30.1,30.14,30.09,30.14,432844.0,25.5356,25.5695,25.5271,25.5695,432844.0
2018-10-03 12:50:00,30.14,30.14,30.1,30.1,323548.0,25.5695,25.5695,25.5356,25.5356,323548.0
2018-10-03 12:55:00,30.1,30.11,30.07,30.11,474136.0,25.5356,25.5441,25.5102,25.5441,474136.0
2018-10-03 13:00:00,30.11,30.17,30.1,30.17,526086.0,25.5441,25.595,25.5356,25.595,526086.0
2018-10-03 13:05:00,30.17,30.18,30.12,30.14,798842.0,25.595,25.6035,25.5526,25.5695,798842.0
2018-10-03 13:10:00,30.14,30.14,30.09,30.1,372375.0,25.5695,25.5695,25.5271,25.5356,372375.0
2018-10-03 13:15:00,30.09,30.12,30.08,30.11,324103.0,25.5271,25.5526,25.5186,25.5441,324103.0
2018-10-03 13:20:00,30.11,30.12,30.06,30.06,252364.0,25.5441,25.5526,25.5017,25.5017,252364.0
2018-10-03 13:25:00,30.07,30.11,30.05,30.11,294378.0,25.5102,25.5441,25.4932,25.5441,294378.0
2018-10-03 13:30:00,30.11,30.13,30.09,30.12,307156.0,25.5441,25.5611,25.5271,25.5526,307156.0
2018-10-03 13:35:00,30.11,30.15,30.1,30.13,593039.0,25.5441,25.578,25.5356,25.5611,593039.0
2018-10-03 13:40:00,30.13,30.14,30.11,30.12,330721.0,25.5611,25.5695,25.5441,25.5526,330721.0
2018-10-03 13:45:00,30.13,30.13,30.11,30.12,463916.0,25.5611,25.5611,25.5441,25.5526,463916.0
2018-10-03 13:50:00,30.12,30.13,30.1,30.11,278274.0,25.5526,25.5611,25.5356,25.5441,278274.0
2018-10-03 13:55:00,30.1,30.14,30.1,30.14,282691.0,25.5356,25.5695,25.5356,25.5695,282691.0
2018-10-03 14:00:00,30.14,30.15,30.11,30.13,394706.0,25.5695,25.578,25.5441,25.5611,394706.0
2018-10-03 14:05:00,30.13,30.15,30.12,30.14,319463.0,25.5611,25.578,25.5526,25.5695,319463.0
2018-10-03 14:10:00,30.14,30.15,30.12,30.13,275629.0,25.5695,25.578,25.5526,25.5611,275629.0
2018-10-03 14:15:00,30.13,30.14,30.11,30.13,354878.0,25.5611,25.5695,25.5441,25.5611,354878.0
2018-10-03 14:20:00,30.13,30.14,30.11,30.11,600277.0,25.5611,25.5695,25.5441,25.5441,600277.0
2018-10-03 14:25:00,30.12,30.12,30.09,30.11,519397.0,25.5526,25.5526,25.5271,25.5441,519397.0
2018-10-03 14:30:00,30.11,30.12,30.07,30.07,466751.0,25.5441,25.5526,25.5102,25.5102,466751.0
2018-10-03 14:35:00,30.07,30.07,30.01,30.03,724859.0,25.5102,25.5102,25.4593,25.4762,724859.0
2018-10-03 14:40:00,30.04,30.04,29.98,30.0,758500.0,25.4847,25.4847,25.4338,25.4508,758500.0
2018-10-03 14:45:00,30.0,30.02,29.96,29.97,1150760.0,25.4508,25.4677,25.4168,25.4253,1150760.0
2018-10-03 14:50:00,29.96,30.0,29.94,29.97,700902.0,25.4168,25.4508,25.3999,25.4253,700902.0
2018-10-03 14:55:00,29.98,30.04,29.97,30.03,745215.0,25.4338,25.4847,25.4253,25.4762,745215.0
2018-10-03 15:00:00,30.03,30.05,29.99,30.02,633835.0,25.4762,25.4932,25.4423,25.4677,633835.0
2018-10-03 15:05:00,30.02,30.07,30.01,30.07,814364.0,25.4677,25.5102,25.4593,25.5102,814364.0
2018-10-03 15:10:00,30.07,30.08,30.04,30.05,722041.0,25.5102,25.5186,25.4847,25.4932,722041.0
2018-10-03 15:15:00,30.04,30.05,29.99,29.99,658071.0,25.4847,25.4932,25.4423,25.4423,658071.0
2018-10-03 15:20:00,29.99,30.02,29.97,30.01,573493.0,25.4423,25.4677,25.4253,25.4593,573493.0
2018-10-03 15:25:00,30.0,30.02,29.97,30.01,638815.0,25.4508,25.4677,25.4253,25.4593,638815.0
2018-10-03 15:30:00,30.02,30.04,30.0,30.03,525963.0,25.4677,25.4847,25.4508,25.4762,525963.0
2018-10-03 15:35:00,30.03,30.04,30.01,30.01,626186.0,25.4762,25.4847,25.4593,25.4593,626186.0
2018-10-03 15:40:00,30.01,30.05,30.0,30.04,941098.0,25.4593,25.4932,25.4508,25.4847,941098.0
2018-10-03 15:45:00,30.04,30.07,30.03,30.04,893984.0,25.4847,25.5102,25.4762,25.4847,893984.0
2018-10-03 15:50:00,30.04,30.06,30.02,30.03,900331.0,25.4847,25.5017,25.4677,25.4762,900331.0
2018-10-03 15:55:00,30.04,30.05,30.0,30.01,2999348.0,25.4847,25.4932,25.4508,25.4593,2999348.0
2018-10-04 09:30:00,30.17,30.37,30.14,30.37,2636153.0,25.595,25.7647,25.5695,25.7647,2636153.0
2018-10-04 09:35:00,30.36,30.49,30.33,30.48,2448053.0,25.7562,25.8665,25.7307,25.858,2448053.0
2018-10-04 09:40:00,30.48,30.58,30.47,30.57,2902936.0,25.858,25.9428,25.8495,25.9343,2902936.0
2018-10-04 09:45:00,30.57,30.77,30.51,30.77,4323285.0,25.9343,26.104,25.8834,26.104,4323285.0
2018-10-04 09:50:00,30.77,30.79,30.68,30.73,3199625.0,26.104,26.121,26.0277,26.0701,3199625.0
2018-10-04 09:55:00,30.72,30.74,30.63,30.65,1703980.0,26.0616,26.0786,25.9852,26.0022,1703980.0
2018-10-04 10:00:00,30.64,30.72,30.62,30.7,2153074.0,25.9937,26.0616,25.9768,26.0446,2153074.0
2018-10-04 10:05:00,30.69,30.7,30.59,30.6,1392698.0,26.0361,26.0446,25.9513,25.9598,1392698.0
2018-10-04 10:10:00,30.61,30.61,30.5,30.52,1431471.0,25.9683,25.9683,25.875,25.8919,1431471.0
2018-10-04 10:15:00,30.53,30.6,30.51,30.54,1177299.0,25.9004,25.9598,25.8834,25.9089,1177299.0
2018-10-04 10:20:00,30.54,30.56,30.5,30.51,1035394.0,25.9089,25.9259,25.875,25.8834,1035394.0
2018-10-04 10:25:00,30.51,30.53,30.47,30.5,1237086.0,25.8834,25.9004,25.8495,25.875,1237086.0
2018-10-04 10:30:00,30.49,30.54,30.46,30.5,967989.0,25.8665,25.9089,25.841,25.875,967989.0
2018-10-04 10:35:00,30.5,30.56,30.49,30.53,762681.0,25.875,25.9259,25.8665,25.9004,762681.0
2018-10-04 10:40:00,30.53,30.58,30.49,30.56,698273.0,25.9004,25.9428,25.8665,25.9259,698273.0
2018-10-04 10:45:00,30.57,30.64,30.56,30.62,1144690.0,25.9343,25.9937,25.9259,25.9768,1144690.0
2018-10-04 10:50:00,30.63,30.67,30.62,30.65,1080843.0,25.9852,26.0192,25.9768,26.0022,1080843.0
2018-10-04 10:55:00,30.65,30.66,30.58,30.59,721276.0,26.0022,26.0107,25.9428,25.9513,721276.0
2018-10-04 11:00:00,30.58,30.69,30.58,30.69,1245160.0,25.9428,26.0361,25.9428,26.0361,1245160.0
2018-10-04 11:05:00,30.68,30.69,30.63,30.64,809403.0,26.0277,26.0361,25.9852,25.9937,809403.0
2018-10-04 11:10:00,30.63,30.67,30.58,30.58,683125.0,25.9852,26.0192,25.9428,25.9428,683125.0
2018-10-04 11:15:00,30.59,30.6,30.55,30.56,1297330.0,25.9513,25.9598,25.9174,25.9259,1297330.0
2018-10-04 11:20:00,30.55,30.57,30.52,30.55,663753.0,25.9174,25.9343,25.8919,25.9174,663753.0
2018-10-04 11:25:00,30.55,30.56,30.44,30.45,752137.0,25.9174,25.9259,25.8241,25.8325,752137.0
2018-10-04 11:30:00,30.44,30.48,30.38,30.4,1483899.0,25.8241,25.858,25.7732,25.7901,1483899.0
2018-10-04 11:35:00,30.4,30.42,30.33,30.34,732919.0,25.7901,25.8071,25.7307,25.7392,732919.0
2018-10-04 11:40:00,30.34,30.35,30.3,30.3,872760.0,25.7392,25.7477,25.7053,25.7053,872760.0
2018-10-04 11:45:00,30.31,30.38,30.3,30.32,641795.0,25.7138,25.7732,25.7053,25.7222,641795.0
2018-10-04 11:50:00,30.32,30.37,30.26,30.36,1050447.0,25.7222,25.7647,25.6713,25.7562,1050447.0
2018-10-04 11:55:00,30.36,30.37,30.29,30.3,724527.0,25.7562,25.7647,25.6968,25.7053,724527.0
2018-10-04 12:00:00,30.3,30.31,30.23,30.26,846231.0,25.7053,25.7138,25.6459,25.6713,846231.0
2018-10-04 12:05:00,30.26,30.33,30.25,30.29,901110.0,25.6713,25.7307,25.6629,25.6968,901110.0
2018-10-04 12:10:00,30.29,30.29,30.25,30.26,300152.0,25.6968,25.6968,25.6629,25.6713,300152.0
2018-10-04 12:15:00,30.26,30.28,30.22,30.26,532598.0,25.6713,25.6883,25.6374,25.6713,532598.0
2018-10-04 12:20:00,30.25,30.31,30.25,30.27,577632.0,25.6629,25.7138,25.6629,25.6798,577632.0
2018-10-04 12:25:00,30.28,30.34,30.26,30.34,639442.0,25.6883,25.7392,25.6713,25.7392,639442.0
2018-10-04 12:30:00,30.33,30.4,30.31,30.39,729962.0,25.7307,25.7901,25.7138,25.7816,729962.0
2018-10-04 12:35:00,30.39,30.44,30.37,30.39,486877.0,25.7816,25.8241,25.7647,25.7816,486877.0
2018-10-04 12:40:00,30.39,30.4,30.37,30.37,237743.0,25.7816,25.7901,25.7647,25.7647,237743.0
2018-10-04 12:45:00,30.38,30.42,30.37,30.38,328588.0,25.7732,25.8071,25.7647,25.7732,328588.0
2018-10-04 12:50:00,30.37,30.4,30.37,30.39,157361.0,25.7647,25.7901,25.7647,25.7816,157361.0
2018-10-04 12:55:00,30.38,30.39,30.32,30.35,215435.0,25.7732,25.7816,25.7222,25.7477,215435.0
2018-10-04 13:00:00,30.34,30.34,30.28,30.3,322163.0,25.7392,25.7392,25.6883,25.7053,322163.0
2018-10-04 13:05:00,30.3,30.32,30.25,30.27,405057.0,25.7053,25.7222,25.6629,25.6798,405057.0
2018-10-04 13:10:00,30.27,30.27,30.22,30.25,542689.0,25.6798,25.6798,25.6374,25.6629,542689.0
2018-10-04 13:15:00,30.25,30.27,30.23,30.25,220699.0,25.6629,25.6798,25.6459,25.6629,220699.0
2018-10-04 13:20:00,30.24,30.27,30.2,30.26,342591.0,25.6544,25.6798,25.6204,25.6713,342591.0
2018-10-04 13:25:00,30.25,30.28,30.24,30.26,211850.0,25.6629,25.6883,25.6544,25.6713,211850.0
2018-10-04 13:30:00,30.26,30.27,30.18,30.19,427597.0,25.6713,25.6798,25.6035,25.612,427597.0
2018-10-04 13:35:00,30.19,30.21,30.17,30.21,381065.0,25.612,25.6289,25.595,25.6289,381065.0
2018-10-04 13:40:00,30.21,30.31,30.2,30.3,755870.0,25.6289,25.7138,25.6204,25.7053,755870.0
2018-10-04 13:45:00,30.31,30.31,30.24,30.25,342023.0,25.7138,25.7138,25.6544,25.6629,342023.0
2018-10-04 13:50:00,30.25,30.28,30.22,30.24,278036.0,25.6629,25.6883,25.6374,25.6544,278036.0
2018-10-04 13:55:00,30.23,30.26,30.21,30.25,290500.0,25.6459,25.6713,25.6289,25.6629,290500.0
2018-10-04 14:00:00,30.26,30.27,30.22,30.26,357170.0,25.6713,25.6798,25.6374,25.6713,357170.0
2018-10-04 14:05:00,30.27,30.28,30.24,30.24,315414.0,25.6798,25.6883,25.6544,25.6544,315414.0
2018-10-04 14:10:00,30.25,30.25,30.22,30.24,407373.0,25.6629,25.6629,25.6374,25.6544,407373.0
2018-10-04 14:15:00,30.24,30.25,30.19,30.2,289707.0,25.6544,25.6629,25.612,25.6204,289707.0
2018-10-04 14:20:00,30.2,30.25,30.18,30.24,594594.0,25.6204,25.6629,25.6035,25.6544,594594.0
2018-10-04 14:25:00,30.24,30.3,30.23,30.29,403761.0,25.6544,25.7053,25.6459,25.6968,403761.0
2018-10-04 14:30:00,30.28,30.3,30.26,30.3,322509.0,25.6883,25.7053,25.6713,25.7053,322509.0
2018-10-04 14:35:00,30.3,30.38,30.29,30.36,611275.0,25.7053,25.7732,25.6968,25.7562,611275.0
2018-10-04 14:40:00,30.36,30.37,30.32,30.35,309439.0,25.7562,25.7647,25.7222,25.7477,309439.0
2018-10-04 14:45:00,30.34,30.38,30.33,30.34,454536.0,25.7392,25.7732,25.7307,25.7392,454536.0
2018-10-04 14:50:00,30.34,30.4,30.33,30.39,283833.0,25.7392,25.7901,25.7307,25.7816,283833.0
2018-10-04 14:55:00,30.39,30.41,30.37,30.39,432442.0,25.7816,25.7986,25.7647,25.7816,432442.0
2018-10-04 15:00:00,30.38,30.39,30.36,30.38,494533.0,25.7732,25.7816,25.7562,25.7732,494533.0
2018-10-04 15:05:00,30.37,30.41,30.37,30.39,632174.0,25.7647,25.7986,25.7647,25.7816,632174.0
2018-10-04 15:10:00,30.4,30.42,30.39,30.42,591934.0,25.7901,25.8071,25.7816,25.8071,591934.0
2018-10-04 15:15:00,30.42,30.44,30.41,30.44,510030.0,25.8071,25.8241,25.7986,25.8241,510030.0
2018-10-04 15:20:00,30.44,30.44,30.38,30.41,438732.0,25.8241,25.8241,25.7732,25.7986,438732.0
2018-10-04 15:25:00,30.41,30.44,30.38,30.41,453041.0,25.7986,25.8241,25.7732,25.7986,453041.0
2018-10-04 15:30:00,30.41,30.42,30.38,30.38,633727.0,25.7986,25.8071,25.7732,25.7732,633727.0
2018-10-04 15:35:00,30.38,30.4,30.37,30.39,595456.0,25.7732,25.7901,25.7647,25.7816,595456.0
2018-10-04 15:40:00,30.38,30.39,30.36,30.38,591308.0,25.7732,25.7816,25.7562,25.7732,591308.0
2018-10-04 15:45:00,30.38,30.45,30.37,30.44,1066393.0,25.7732,25.8325,25.7647,25.8241,1066393.0
2018-10-04 15:50:00,30.44,30.48,30.43,30.46,1158801.0,25.8241,25.858,25.8156,25.841,1158801.0
2018-10-04 15:55:00,30.46,30.47,30.41,30.43,1729392.0,25.841,25.8495,25.7986,25.8156,1729392.0
2018-10-05 09:30:00,30.6,30.65,30.48,30.55,1443215.0,25.9598,26.0022,25.858,25.9174,1443215.0
2018-10-05 09:35:00,30.55,30.56,30.4,30.46,1557759.0,25.9174,25.9259,25.7901,25.841,1557759.0
2018-10-05 09:40:00,30.46,30.5,30.36,30.38,839256.0,25.841,25.875,25.7562,25.7732,839256.0
2018-10-05 09:45:00,30.38,30.52,30.37,30.5,752657.0,25.7732,25.8919,25.7647,25.875,752657.0
2018-10-05 09:50:00,30.49,30.64,30.49,30.57,1100443.0,25.8665,25.9937,25.8665,25.9343,1100443.0
2018-10-05 09:55:00,30.57,30.58,30.45,30.46,766858.0,25.9343,25.9428,25.8325,25.841,766858.0
2018-10-05 10:00:00,30.46,30.53,30.46,30.52,836476.0,25.841,25.9004,25.841,25.8919,836476.0
2018-10-05 10:05:00,30.52,30.54,30.45,30.47,864748.0,25.8919,25.9089,25.8325,25.8495,864748.0
2018-10-05 10:10:00,30.47,30.5,30.45,30.46,701959.0,25.8495,25.875,25.8325,25.841,701959.0
2018-10-05 10:15:00,30.45,30.48,30.41,30.44,450229.0,25.8325,25.858,25.7986,25.8241,450229.0
2018-10-05 10:20:00,30.44,30.45,30.41,30.43,514193.0,25.8241,25.8325,25.7986,25.8156,514193.0
2018-10-05 10:25:00,30.42,30.49,30.42,30.45,678936.0,25.8071,25.8665,25.8071,25.8325,678936.0
2018-10-05 10:30:00,30.44,30.46,30.42,30.45,415214.0,25.8241,25.841,25.8071,25.8325,415214.0
2018-10-05 10:35:00,30.44,30.45,30.38,30.41,555088.0,25.8241,25.8325,25.7732,25.7986,555088.0
2018-10-05 10:40:00,30.4,30.42,30.37,30.41,533811.0,25.7901,25.8071,25.7647,25.7986,533811.0
2018-10-05 10:45:00,30.41,30.42,30.37,30.37,461195.0,25.7986,25.8071,25.7647,25.7647,461195.0
2018-10-05 10:50:00,30.38,30.4,30.35,30.38,615769.0,25.7732,25.7901,25.7477,25.7732,615769.0
2018-10-05 10:55:00,30.38,30.43,30.35,30.39,516136.0,25.7732,25.8156,25.7477,25.7816,516136.0
2018-10-05 11:00:00,30.39,30.41,30.33,30.34,622466.0,25.7816,25.7986,25.7307,25.7392,622466.0
2018-10-05 11:05:00,30.34,30.37,30.31,30.32,506510.0,25.7392,25.7647,25.7138,25.7222,506510.0
2018-10-05 11:10:00,30.31,30.37,30.3,30.37,672205.0,25.7138,25.7647,25.7053,25.7647,672205.0
2018-10-05 11:15:00,30.37,30.38,30.31,30.33,436161.0,25.7647,25.7732,25.7138,25.7307,436161.0
2018-10-05 11:20:00,30.32,30.32,30.28,30.32,545015.0,25.7222,25.7222,25.6883,25.7222,545015.0
2018-10-05 11:25:00,30.31,30.32,30.26,30.26,345154.0,25.7138,25.7222,25.6713,25.6713,345154.0
2018-10-05 11:30:00,30.27,30.27,30.21,30.24,781904.0,25.6798,25.6798,25.6289,25.6544,781904.0
2018-10-05 11:35:00,30.23,30.27,30.23,30.25,293400.0,25.6459,25.6798,25.6459,25.6629,293400.0
2018-10-05 11:40:00,30.25,30.26,30.16,30.23,948111.0,25.6629,25.6713,25.5865,25.6459,948111.0
2018-10-05 11:45:00,30.22,30.23,30.16,30.18,741232.0,25.6374,25.6459,25.5865,25.6035,741232.0
2018-10-05 11:50:00,30.18,30.19,30.13,30.16,857539.0,25.6035,25.612,25.5611,25.5865,857539.0
2018-10-05 11:55:00,30.16,30.2,30.15,30.16,697297.0,25.5865,25.6204,25.578,25.5865,697297.0
2018-10-05 12:00:00,30.16,30.21,30.14,30.2,607167.0,25.5865,25.6289,25.5695,25.6204,607167.0
2018-10-05 12:05:00,30.21,30.25,30.18,30.25,583369.0,25.6289,25.6629,25.6035,25.6629,583369.0
2018-10-05 12:10:00,30.25,30.25,30.21,30.24,619091.0,25.6629,25.6629,25.6289,25.6544,619091.0
2018-10-05 12:15:00,30.24,30.29,30.22,30.27,661233.0,25.6544,25.6968,25.6374,25.6798,661233.0
2018-10-05 12:20:00,30.27,30.32,30.26,30.3,313672.0,25.6798,25.7222,25.6713,25.7053,313672.0
2018-10-05 12:25:00,30.3,30.3,30.23,30.26,508933.0,25.7053,25.7053,25.6459,25.6713,508933.0
2018-10-05 12:30:00,30.26,30.27,30.21,30.21,469957.0,25.6713,25.6798,25.6289,25.6289,469957.0
2018-10-05 12:35:00,30.21,30.25,30.19,30.21,454325.0,25.6289,25.6629,25.612,25.6289,454325.0
2018-10-05 12:40:00,30.21,30.21,30.13,30.17,514829.0,25.6289,25.6289,25.5611,25.595,514829.0
2018-10-05 12:45:00,30.17,30.17,30.12,30.14,285131.0,25.595,25.595,25.5526,25.5695,285131.0
2018-10-05 12:50:00,30.14,30.16,30.12,30.15,256178.0,25.5695,25.5865,25.5526,25.578,256178.0
2018-10-05 12:55:00,30.15,30.18,30.14,30.15,331201.0,25.578,25.6035,25.5695,25.578,331201.0
2018-10-05 13:00:00,30.15,30.19,30.15,30.17,178236.0,25.578,25.612,25.578,25.595,178236.0
2018-10-05 13:05:00,30.17,30.18,30.14,30.16,249897.0,25.595,25.6035,25.5695,25.5865,249897.0
2018-10-05 13:10:00,30.16,30.16,30.12,30.13,310201.0,25.5865,25.5865,25.5526,25.5611,310201.0
2018-10-05 13:15:00,30.13,30.15,30.11,30.12,245459.0,25.5611,25.578,25.5441,25.5526,245459.0
2018-10-05 13:20:00,30.12,30.12,30.08,30.09,803690.0,25.5526,25.5526,25.5186,25.5271,803690.0
2018-10-05 13:25:00,30.1,30.13,30.08,30.12,364947.0,25.5356,25.5611,25.5186,25.5526,364947.0
2018-10-05 13:30:00,30.11,30.13,30.08,30.09,615605.0,25.5441,25.5611,25.5186,25.5271,615605.0
2018-10-05 13:35:00,30.09,30.13,30.08,30.13,262640.0,25.5271,25.5611,25.5186,25.5611,262640.0
2018-10-05 13:40:00,30.13,30.16,30.12,30.15,529690.0,25.5611,25.5865,25.5526,25.578,529690.0
2018-10-05 13:45:00,30.15,30.15,30.13,30.14,289861.0,25.578,25.578,25.5611,25.5695,289861.0
2018-10-05 13:50:00,30.15,30.18,30.14,30.16,376470.0,25.578,25.6035,25.5695,25.5865,376470.0
2018-10-05 13:55:00,30.16,30.17,30.12,30.14,249661.0,25.5865,25.595,25.5526,25.5695,249661.0
2018-10-05 14:00:00,30.14,30.16,30.13,30.15,255377.0,25.5695,25.5865,25.5611,25.578,255377.0
2018-10-05 14:05:00,30.14,30.15,30.11,30.12,316316.0,25.5695,25.578,25.5441,25.5526,316316.0
2018-10-05 14:10:00,30.13,30.15,30.08,30.09,390758.0,25.5611,25.578,25.5186,25.5271,390758.0
2018-10-05 14:15:00,30.09,30.13,30.07,30.13,371589.0,25.5271,25.5611,25.5102,25.5611,371589.0
2018-10-05 14:20:00,30.13,30.14,30.09,30.1,191739.0,25.5611,25.5695,25.5271,25.5356,191739.0
2018-10-05 14:25:00,30.1,30.1,30.05,30.08,424462.0,25.5356,25.5356,25.4932,25.5186,424462.0
2018-10-05 14:30:00,30.08,30.16,30.07,30.14,425483.0,25.5186,25.5865,25.5102,25.5695,425483.0
2018-10-05 14:35:00,30.14,30.16,30.1,30.14,449993.0,25.5695,25.5865,25.5356,25.5695,449993.0
2018-10-05 14:40:00,30.15,30.18,30.12,30.15,455075.0,25.578,25.6035,25.5526,25.578,455075.0
2018-10-05 14:45:00,30.16,30.17,30.13,30.15,889807.0,25.5865,25.595,25.5611,25.578,889807.0
2018-10-05 14:50:00,30.16,30.18,30.15,30.18,272646.0,25.5865,25.6035,25.578,25.6035,272646.0
2018-10-05 14:55:00,30.18,30.21,30.16,30.2,494645.0,25.6035,25.6289,25.5865,25.6204,494645.0
2018-10-05 15:00:00,30.2,30.21,30.15,30.18,277870.0,25.6204,25.6289,25.578,25.6035,277870.0
2018-10-05 15:05:00,30.18,30.24,30.17,30.23,471894.0,25.6035,25.6544,25.595,25.6459,471894.0
2018-10-05 15:10:00,30.23,30.24,30.2,30.24,396044.0,25.6459,25.6544,25.6204,25.6544,396044.0
2018-10-05 15:15:00,30.24,30.24,30.17,30.18,581478.0,25.6544,25.6544,25.595,25.6035,581478.0
2018-10-05 15:20:00,30.18,30.2,30.15,30.16,411808.0,25.6035,25.6204,25.578,25.5865,411808.0
2018-10-05 15:25:00,30.17,30.17,30.11,30.13,630103.0,25.595,25.595,25.5441,25.5611,630103.0
2018-10-05 15:30:00,30.13,30.14,30.09,30.1,731707.0,25.5611,25.5695,25.5271,25.5356,731707.0
2018-10-05 15:35:00,30.11,30.14,30.09,30.11,732167.0,25.5441,25.5695,25.5271,25.5441,732167.0
2018-10-05 15:40:00,30.11,30.16,30.09,30.16,678750.0,25.5441,25.5865,25.5271,25.5865,678750.0
2018-10-05 15:45:00,30.16,30.23,30.15,30.21,1128679.0,25.5865,25.6459,25.578,25.6289,1128679.0
2018-10-05 15:50:00,30.21,30.24,30.18,30.24,1306989.0,25.6289,25.6544,25.6035,25.6544,1306989.0
2018-10-05 15:55:00,30.24,30.27,30.21,30.22,3041566.0,25.6544,25.6798,25.6289,25.6374,3041566.0
2018-10-08 09:30:00,30.05,30.2,30.0,30.17,1948488.0,25.4932,25.6204,25.4508,25.595,1948488.0
2018-10-08 09:35:00,30.17,30.17,30.04,30.08,964878.0,25.595,25.595,25.4847,25.5186,964878.0
2018-10-08 09:40:00,30.08,30.11,29.99,30.01,937206.0,25.5186,25.5441,25.4423,25.4593,937206.0
2018-10-08 09:45:00,30.01,30.24,30.01,30.18,1034025.0,25.4593,25.6544,25.4593,25.6035,1034025.0
2018-10-08 09:50:00,30.18,30.25,30.16,30.2,791670.0,25.6035,25.6629,25.5865,25.6204,791670.0
2018-10-08 09:55:00,30.2,30.21,30.12,30.12,546697.0,25.6204,25.6289,25.5526,25.5526,546697.0
2018-10-08 10:00:00,30.13,30.16,30.1,30.15,587189.0,25.5611,25.5865,25.5356,25.578,587189.0
2018-10-08 10:05:00,30.14,30.16,30.1,30.14,695131.0,25.5695,25.5865,25.5356,25.5695,695131.0
2018-10-08 10:10:00,30.14,30.16,30.12,30.16,525334.0,25.5695,25.5865,25.5526,25.5865,525334.0
2018-10-08 10:15:00,30.16,30.17,30.13,30.16,576990.0,25.5865,25.595,25.5611,25.5865,576990.0
2018-10-08 10:20:00,30.16,30.18,30.14,30.17,452132.0,25.5865,25.6035,25.5695,25.595,452132.0
2018-10-08 10:25:00,30.16,30.18,30.12,30.13,572914.0,25.5865,25.6035,25.5526,25.5611,572914.0
2018-10-08 10:30:00,30.13,30.17,30.1,30.15,542783.0,25.5611,25.595,25.5356,25.578,542783.0
2018-10-08 10:35:00,30.15,30.15,30.1,30.12,471543.0,25.578,25.578,25.5356,25.5526,471543.0
2018-10-08 10:40:00,30.12,30.14,30.11,30.12,347675.0,25.5526,25.5695,25.5441,25.5526,347675.0
2018-10-08 10:45:00,30.12,30.12,30.06,30.08,464237.0,25.5526,25.5526,25.5017,25.5186,464237.0
2018-10-08 10:50:00,30.08,30.08,30.03,30.07,398304.0,25.5186,25.5186,25.4762,25.5102,398304.0
2018-10-08 10:55:00,30.07,30.08,30.04,30.07,548332.0,25.5102,25.5186,25.4847,25.5102,548332.0
2018-10-08 11:00:00,30.06,30.09,30.05,30.07,345254.0,25.5017,25.5271,25.4932,25.5102,345254.0
2018-10-08 11:05:00,30.07,30.08,30.02,30.04,313630.0,25.5102,25.5186,25.4677,25.4847,313630.0
2018-10-08 11:10:00,30.03,30.05,30.01,30.04,248798.0,25.4762,25.4932,25.4593,25.4847,248798.0
2018-10-08 11:15:00,30.05,30.05,30.02,30.03,314888.0,25.4932,25.4932,25.4677,25.4762,314888.0
2018-10-08 11:20:00,30.04,30.04,30.0,30.01,294452.0,25.4847,25.4847,25.4508,25.4593,294452.0
2018-10-08 11:25:00,30.01,30.02,29.98,30.02,646765.0,25.4593,25.4677,25.4338,25.4677,646765.0
2018-10-08 11:30:00,30.01,30.05,29.99,30.05,539566.0,25.4593,25.4932,25.4423,25.4932,539566.0
2018-10-08 11:35:00,30.05,30.05,29.97,29.99,1046347.0,25.4932,25.4932,25.4253,25.4423,1046347.0
2018-10-08 11:40:00,29.99,30.0,29.95,29.97,803839.0,25.4423,25.4508,25.4084,25.4253,803839.0
2018-10-08 11:45:00,29.96,29.97,29.91,29.95,927193.0,25.4168,25.4253,25.3744,25.4084,927193.0
2018-10-08 11:50:00,29.95,30.02,29.94,29.99,759685.0,25.4084,25.4677,25.3999,25.4423,759685.0
2018-10-08 11:55:00,29.99,30.01,29.94,29.96,502630.0,25.4423,25.4593,25.3999,25.4168,502630.0
2018-10-08 12:00:00,29.96,30.02,29.93,30.01,409125.0,25.4168,25.4677,25.3914,25.4593,409125.0
2018-10-08 12:05:00,30.01,30.03,29.98,30.01,446699.0,25.4593,25.4762,25.4338,25.4593,446699.0
2018-10-08 12:10:00,30.01,30.05,30.0,30.05,456338.0,25.4593,25.4932,25.4508,25.4932,456338.0
2018-10-08 12:15:00,30.05,30.08,30.05,30.06,298128.0,25.4932,25.5186,25.4932,25.5017,298128.0
2018-10-08 12:20:00,30.07,30.13,30.04,30.13,702336.0,25.5102,25.5611,25.4847,25.5611,702336.0
2018-10-08 12:25:00,30.13,30.17,30.1,30.15,527500.0,25.5611,25.595,25.5356,25.578,527500.0
2018-10-08 12:30:00,30.16,30.17,30.09,30.1,383849.0,25.5865,25.595,25.5271,25.5356,383849.0
2018-10-08 12:35:00,30.1,30.12,30.08,30.12,254892.0,25.5356,25.5526,25.5186,25.5526,254892.0
2018-10-08 12:40:00,30.12,30.13,30.11,30.12,141090.0,25.5526,25.5611,25.5441,25.5526,141090.0
2018-10-08 12:45:00,30.13,30.14,30.1,30.14,327354.0,25.5611,25.5695,25.5356,25.5695,327354.0
2018-10-08 12:50:00,30.14,30.16,30.09,30.1,315628.0,25.5695,25.5865,25.5271,25.5356,315628.0
2018-10-08 12:55:00,30.1,30.11,30.06,30.06,226956.0,25.5356,25.5441,25.5017,25.5017,226956.0
2018-10-08 13:00:00,30.07,30.09,30.03,30.09,456950.0,25.5102,25.5271,25.4762,25.5271,456950.0
2018-10-08 13:05:00,30.08,30.13,30.07,30.11,340161.0,25.5186,25.5611,25.5102,25.5441,340161.0
2018-10-08 13:10:00,30.11,30.12,30.07,30.07,279589.0,25.5441,25.5526,25.5102,25.5102,279589.0
2018-10-08 13:15:00,30.07,30.09,30.03,30.04,331138.0,25.5102,25.5271,25.4762,25.4847,331138.0
2018-10-08 13:20:00,30.03,30.06,30.02,30.05,277823.0,25.4762,25.5017,25.4677,25.4932,277823.0
2018-10-08 13:25:00,30.05,30.08,30.04,30.04,176423.0,25.4932,25.5186,25.4847,25.4847,176423.0
2018-10-08 13:30:00,30.04,30.09,30.03,30.07,427009.0,25.4847,25.5271,25.4762,25.5102,427009.0
2018-10-08 13:35:00,30.06,30.08,30.05,30.07,207968.0,25.5017,25.5186,25.4932,25.5102,207968.0
2018-10-08 13:40:00,30.07,30.13,30.07,30.12,418927.0,25.5102,25.5611,25.5102,25.5526,418927.0
2018-10-08 13:45:00,30.13,30.14,30.11,30.12,275303.0,25.5611,25.5695,25.5441,25.5526,275303.0
2018-10-08 13:50:00,30.12,30.14,30.11,30.13,237217.0,25.5526,25.5695,25.5441,25.5611,237217.0
2018-10-08 13:55:00,30.12,30.15,30.11,30.15,213867.0,25.5526,25.578,25.5441,25.578,213867.0
2018-10-08 14:00:00,30.15,30.26,30.14,30.24,974661.0,25.578,25.6713,25.5695,25.6544,974661.0
2018-10-08 14:05:00,30.24,30.42,30.24,30.39,1116980.0,25.6544,25.8071,25.6544,25.7816,1116980.0
2018-10-08 14:10:00,30.39,30.4,30.31,30.33,631612.0,25.7816,25.7901,25.7138,25.7307,631612.0
2018-10-08 14:15:00,30.32,30.37,30.29,30.31,620474.0,25.7222,25.7647,25.6968,25.7138,620474.0
2018-10-08 14:20:00,30.32,30.36,30.29,30.33,434191.0,25.7222,25.7562,25.6968,25.7307,434191.0
2018-10-08 14:25:00,30.33,30.36,30.3,30.3,420219.0,25.7307,25.7562,25.7053,25.7053,420219.0
2018-10-08 14:30:00,30.3,30.37,30.3,30.34,554340.0,25.7053,25.7647,25.7053,25.7392,554340.0
2018-10-08 14:35:00,30.34,30.35,30.29,30.3,385907.0,25.7392,25.7477,25.6968,25.7053,385907.0
2018-10-08 14:40:00,30.3,30.31,30.27,30.29,322505.0,25.7053,25.7138,25.6798,25.6968,322505.0
2018-10-08 14:45:00,30.3,30.3,30.27,30.27,213740.0,25.7053,25.7053,25.6798,25.6798,213740.0
2018-10-08 14:50:00,30.27,30.29,30.24,30.25,346719.0,25.6798,25.6968,25.6544,25.6629,346719.0
2018-10-08 14:55:00,30.25,30.27,30.23,30.24,195920.0,25.6629,25.6798,25.6459,25.6544,195920.0
2018-10-08 15:00:00,30.24,30.32,30.22,30.31,372502.0,25.6544,25.7222,25.6374,25.7138,372502.0
2018-10-08 15:05:00,30.31,30.32,30.27,30.3,363723.0,25.7138,25.7222,25.6798,25.7053,363723.0
2018-10-08 15:10:00,30.3,30.33,30.29,30.3,277660.0,25.7053,25.7307,25.6968,25.7053,277660.0
2018-10-08 15:15:00,30.3,30.36,30.3,30.35,325608.0,25.7053,25.7562,25.7053,25.7477,325608.0
2018-10-08 15:20:00,30.36,30.37,30.33,30.33,385049.0,25.7562,25.7647,25.7307,25.7307,385049.0
2018-10-08 15:25:00,30.33,30.35,30.31,30.33,369723.0,25.7307,25.7477,25.7138,25.7307,369723.0
2018-10-08 15:30:00,30.34,30.36,30.29,30.3,642948.0,25.7392,25.7562,25.6968,25.7053,642948.0
2018-10-08 15:35:00,30.3,30.33,30.28,30.32,463995.0,25.7053,25.7307,25.6883,25.7222,463995.0
2018-10-08 15:40:00,30.32,30.35,30.31,30.33,550220.0,25.7222,25.7477,25.7138,25.7307,550220.0
2018-10-08 15:45:00,30.33,30.34,30.31,30.32,531581.0,25.7307,25.7392,25.7138,25.7222,531581.0
2018-10-08 15:50:00,30.32,30.32,30.29,30.3,945346.0,25.7222,25.7222,25.6968,25.7053,945346.0
2018-10-08 15:55:00,30.3,30.31,30.26,30.27,3366337.0,25.7053,25.7138,25.6713,25.6798,3366337.0
2018-10-09 09:30:00,30.03,30.14,29.99,30.13,1971497.0,25.4762,25.5695,25.4423,25.5611,1971497.0
2018-10-09 09:35:00,30.12,30.13,29.97,29.98,1798134.0,25.5526,25.5611,25.4253,25.4338,1798134.0
2018-10-09 09:40:00,29.98,30.0,29.91,29.93,1020232.0,25.4338,25.4508,25.3744,25.3914,1020232.0
2018-10-09 09:45:00,29.93,29.99,29.87,29.95,1367826.0,25.3914,25.4423,25.3405,25.4084,1367826.0
2018-10-09 09:50:00,29.95,30.09,29.91,30.07,1233125.0,25.4084,25.5271,25.3744,25.5102,1233125.0
2018-10-09 09:55:00,30.07,30.1,30.03,30.07,1123010.0,25.5102,25.5356,25.4762,25.5102,1123010.0
2018-10-09 10:00:00,30.07,30.14,30.06,30.09,988694.0,25.5102,25.5695,25.5017,25.5271,988694.0
2018-10-09 10:05:00,30.09,30.12,30.07,30.08,486553.0,25.5271,25.5526,25.5102,25.5186,486553.0
2018-10-09 10:10:00,30.08,30.1,30.06,30.09,566767.0,25.5186,25.5356,25.5017,25.5271,566767.0
2018-10-09 10:15:00,30.09,30.15,30.08,30.1,567512.0,25.5271,25.578,25.5186,25.5356,567512.0
2018-10-09 10:20:00,30.1,30.11,30.03,30.08,1156330.0,25.5356,25.5441,25.4762,25.5186,1156330.0
2018-10-09 10:25:00,30.09,30.14,30.08,30.13,1310369.0,25.5271,25.5695,25.5186,25.5611,1310369.0
2018-10-09 10:30:00,30.14,30.19,30.11,30.12,1236805.0,25.5695,25.612,25.5441,25.5526,1236805.0
2018-10-09 10:35:00,30.12,30.13,30.04,30.07,1006096.0,25.5526,25.5611,25.4847,25.5102,1006096.0
2018-10-09 10:40:00,30.07,30.1,30.05,30.08,691967.0,25.5102,25.5356,25.4932,25.5186,691967.0
2018-10-09 10:45:00,30.08,30.1,30.03,30.04,509477.0,25.5186,25.5356,25.4762,25.4847,509477.0
2018-10-09 10:50:00,30.04,30.06,29.99,30.0,739906.0,25.4847,25.5017,25.4423,25.4508,739906.0
2018-10-09 10:55:00,30.0,30.02,29.96,29.97,624446.0,25.4508,25.4677,25.4168,25.4253,624446.0
2018-10-09 11:00:00,29.96,30.0,29.94,29.98,686452.0,25.4168,25.4508,25.3999,25.4338,686452.0
2018-10-09 11:05:00,29.98,29.99,29.94,29.96,410118.0,25.4338,25.4423,25.3999,25.4168,410118.0
2018-10-09 11:10:00,29.96,29.98,29.93,29.98,721346.0,25.4168,25.4338,25.3914,25.4338,721346.0
2018-10-09 11:15:00,29.98,30.02,29.97,29.98,437277.0,25.4338,25.4677,25.4253,25.4338,437277.0
2018-10-09 11:20:00,29.99,30.01,29.98,30.0,627438.0,25.4423,25.4593,25.4338,25.4508,627438.0
2018-10-09 11:25:00,30.0,30.03,29.99,30.02,417437.0,25.4508,25.4762,25.4423,25.4677,417437.0
2018-10-09 11:30:00,30.02,30.05,30.0,30.05,446030.0,25.4677,25.4932,25.4508,25.4932,446030.0
2018-10-09 11:35:00,30.05,30.09,30.04,30.05,1100648.0,25.4932,25.5271,25.4847,25.4932,1100648.0
2018-10-09 11:40:00,30.05,30.08,30.04,30.07,620241.0,25.4932,25.5186,25.4847,25.5102,620241.0
2018-10-09 11:45:00,30.07,30.08,30.03,30.07,429268.0,25.5102,25.5186,25.4762,25.5102,429268.0
2018-10-09 11:50:00,30.06,30.12,30.06,30.11,465397.0,25.5017,25.5526,25.5017,25.5441,465397.0
2018-10-09 11:55:00,30.12,30.14,30.11,30.14,1098116.0,25.5526,25.5695,25.5441,25.5695,1098116.0
2018-10-09 12:00:00,30.14,30.18,30.13,30.14,1055547.0,25.5695,25.6035,25.5611,25.5695,1055547.0
2018-10-09 12:05:00,30.14,30.15,30.11,30.12,419648.0,25.5695,25.578,25.5441,25.5526,419648.0
2018-10-09 12:10:00,30.13,30.14,30.08,30.08,402945.0,25.5611,25.5695,25.5186,25.5186,402945.0
2018-10-09 12:15:00,30.09,30.1,30.06,30.09,743353.0,25.5271,25.5356,25.5017,25.5271,743353.0
2018-10-09 12:20:00,30.09,30.1,30.05,30.05,336546.0,25.5271,25.5356,25.4932,25.4932,336546.0
2018-10-09 12:25:00,30.05,30.07,30.05,30.06,319927.0,25.4932,25.5102,25.4932,25.5017,319927.0
2018-10-09 12:30:00,30.05,30.08,30.04,30.08,614165.0,25.4932,25.5186,25.4847,25.5186,614165.0
2018-10-09 12:35:00,30.07,30.08,30.05,30.06,461608.0,25.5102,25.5186,25.4932,25.5017,461608.0
2018-10-09 12:40:00,30.06,30.08,30.01,30.01,712085.0,25.5017,25.5186,25.4593,25.4593,712085.0
2018-10-09 12:45:00,30.01,30.04,29.97,30.0,1079966.0,25.4593,25.4847,25.4253,25.4508,1079966.0
2018-10-09 12:50:00,30.0,30.02,29.98,30.01,439677.0,25.4508,25.4677,25.4338,25.4593,439677.0
2018-10-09 12:55:00,30.01,30.07,29.99,30.07,574120.0,25.4593,25.5102,25.4423,25.5102,574120.0
2018-10-09 13:00:00,30.07,30.1,30.05,30.06,623529.0,25.5102,25.5356,25.4932,25.5017,623529.0
2018-10-09 13:05:00,30.06,30.1,30.05,30.07,326104.0,25.5017,25.5356,25.4932,25.5102,326104.0
2018-10-09 13:10:00,30.06,30.08,30.06,30.07,387995.0,25.5017,25.5186,25.5017,25.5102,387995.0
2018-10-09 13:15:00,30.08,30.1,30.06,30.07,261850.0,25.5186,25.5356,25.5017,25.5102,261850.0
2018-10-09 13:20:00,30.07,30.13,30.07,30.12,369349.0,25.5102,25.5611,25.5102,25.5526,369349.0
2018-10-09 13:25:00,30.12,30.12,30.09,30.11,184900.0,25.5526,25.5526,25.5271,25.5441,184900.0
2018-10-09 13:30:00,30.1,30.11,30.08,30.08,269202.0,25.5356,25.5441,25.5186,25.5186,269202.0
2018-10-09 13:35:00,30.08,30.1,30.06,30.08,356777.0,25.5186,25.5356,25.5017,25.5186,356777.0
2018-10-09 13:40:00,30.08,30.1,30.06,30.09,221843.0,25.5186,25.5356,25.5017,25.5271,221843.0
2018-10-09 13:45:00,30.09,30.1,30.06,30.08,277204.0,25.5271,25.5356,25.5017,25.5186,277204.0
2018-10-09 13:50:00,30.09,30.1,30.06,30.08,357500.0,25.5271,25.5356,25.5017,25.5186,357500.0
2018-10-09 13:55:00,30.08,30.09,30.06,30.06,467643.0,25.5186,25.5271,25.5017,25.5017,467643.0
2018-10-09 14:00:00,30.06,30.07,30.03,30.04,259969.0,25.5017,25.5102,25.4762,25.4847,259969.0
2018-10-09 14:05:00,30.04,30.05,30.01,30.03,427050.0,25.4847,25.4932,25.4593,25.4762,427050.0
2018-10-09 14:10:00,30.03,30.05,30.01,30.05,520750.0,25.4762,25.4932,25.4593,25.4932,520750.0
2018-10-09 14:15:00,30.04,30.05,30.02,30.03,695392.0,25.4847,25.4932,25.4677,25.4762,695392.0
2018-10-09 14:20:00,30.03,30.07,30.02,30.05,284682.0,25.4762,25.5102,25.4677,25.4932,284682.0
2018-10-09 14:25:00,30.05,30.06,30.03,30.04,227607.0,25.4932,25.5017,25.4762,25.4847,227607.0
2018-10-09 14:30:00,30.04,30.06,30.02,30.04,413080.0,25.4847,25.5017,25.4677,25.4847,413080.0
2018-10-09 14:35:00,30.04,30.04,30.01,30.03,662502.0,25.4847,25.4847,25.4593,25.4762,662502.0
2018-10-09 14:40:00,30.03,30.04,30.01,30.03,179210.0,25.4762,25.4847,25.4593,25.4762,179210.0
2018-10-09 14:45:00,30.02,30.04,30.01,30.02,386425.0,25.4677,25.4847,25.4593,25.4677,386425.0
2018-10-09 14:50:00,30.02,30.06,30.01,30.05,435081.0,25.4677,25.5017,25.4593,25.4932,435081.0
2018-10-09 14:55:00,30.05,30.05,30.0,30.0,466855.0,25.4932,25.4932,25.4508,25.4508,466855.0
2018-10-09 15:00:00,30.0,30.01,29.98,30.0,683053.0,25.4508,25.4593,25.4338,25.4508,683053.0
2018-10-09 15:05:00,30.0,30.02,29.99,30.02,228441.0,25.4508,25.4677,25.4423,25.4677,228441.0
2018-10-09 15:10:00,30.02,30.02,29.99,30.01,402322.0,25.4677,25.4677,25.4423,25.4593,402322.0
2018-10-09 15:15:00,30.0,30.02,30.0,30.01,310995.0,25.4508,25.4677,25.4508,25.4593,310995.0
2018-10-09 15:20:00,30.0,30.01,29.96,29.96,598848.0,25.4508,25.4593,25.4168,25.4168,598848.0
2018-10-09 15:25:00,29.96,29.98,29.96,29.96,487694.0,25.4168,25.4338,25.4168,25.4168,487694.0
2018-10-09 15:30:00,29.96,29.97,29.95,29.96,574111.0,25.4168,25.4253,25.4084,25.4168,574111.0
2018-10-09 15:35:00,29.96,29.98,29.95,29.96,591013.0,25.4168,25.4338,25.4084,25.4168,591013.0
2018-10-09 15:40:00,29.95,29.96,29.93,29.95,802897.0,25.4084,25.4168,25.3914,25.4084,802897.0
2018-10-09 15:45:00,29.95,30.01,29.95,29.99,1925038.0,25.4084,25.4593,25.4084,25.4423,1925038.0
2018-10-09 15:50:00,29.99,29.99,29.93,29.99,938869.0,25.4423,25.4423,25.3914,25.4423,938869.0
2018-10-09 15:55:00,29.98,29.99,29.95,29.97,2439810.0,25.4338,25.4423,25.4084,25.4253,2439810.0
2018-10-10 09:30:00,29.98,30.06,29.96,30.0,1535206.0,25.4338,25.5017,25.4168,25.4508,1535206.0
2018-10-10 09:35:00,30.0,30.07,29.99,30.04,1138170.0,25.4508,25.5102,25.4423,25.4847,1138170.0
2018-10-10 09:40:00,30.03,30.13,30.02,30.07,1382725.0,25.4762,25.5611,25.4677,25.5102,1382725.0
2018-10-10 09:45:00,30.07,30.1,30.01,30.02,757156.0,25.5102,25.5356,25.4593,25.4677,757156.0
2018-10-10 09:50:00,30.02,30.08,29.99,30.03,926900.0,25.4677,25.5186,25.4423,25.4762,926900.0
2018-10-10 09:55:00,30.03,30.06,29.95,29.96,1265160.0,25.4762,25.5017,25.4084,25.4168,1265160.0
2018-10-10 10:00:00,29.96,29.96,29.87,29.9,1642344.0,25.4168,25.4168,25.3405,25.3659,1642344.0
2018-10-10 10:05:00,29.9,29.95,29.88,29.95,1659616.0,25.3659,25.4084,25.349,25.4084,1659616.0
2018-10-10 10:10:00,29.95,30.03,29.94,30.01,1501750.0,25.4084,25.4762,25.3999,25.4593,1501750.0
2018-10-10 10:15:00,30.02,30.04,29.96,30.02,1100090.0,25.4677,25.4847,25.4168,25.4677,1100090.0
2018-10-10 10:20:00,30.02,30.06,30.0,30.04,1074880.0,25.4677,25.5017,25.4508,25.4847,1074880.0
2018-10-10 10:25:00,30.05,30.09,29.99,30.07,1001144.0,25.4932,25.5271,25.4423,25.5102,1001144.0
2018-10-10 10:30:00,30.08,30.1,30.0,30.02,1081344.0,25.5186,25.5356,25.4508,25.4677,1081344.0
2018-10-10 10:35:00,30.02,30.05,30.0,30.04,1029015.0,25.4677,25.4932,25.4508,25.4847,1029015.0
2018-10-10 10:40:00,30.03,30.09,30.01,30.06,703036.0,25.4762,25.5271,25.4593,25.5017,703036.0
2018-10-10 10:45:00,30.06,30.07,29.98,30.0,756674.0,25.5017,25.5102,25.4338,25.4508,756674.0
2018-10-10 10:50:00,30.0,30.07,29.99,30.02,740926.0,25.4508,25.5102,25.4423,25.4677,740926.0
2018-10-10 10:55:00,30.02,30.03,29.99,30.03,765343.0,25.4677,25.4762,25.4423,25.4762,765343.0
2018-10-10 11:00:00,30.03,30.05,29.95,29.96,711357.0,25.4762,25.4932,25.4084,25.4168,711357.0
2018-10-10 11:05:00,29.96,29.97,29.92,29.94,1024557.0,25.4168,25.4253,25.3829,25.3999,1024557.0
2018-10-10 11:10:00,29.94,29.95,29.89,29.93,894206.0,25.3999,25.4084,25.3575,25.3914,894206.0
2018-10-10 11:15:00,29.92,29.93,29.89,29.9,847556.0,25.3829,25.3914,25.3575,25.3659,847556.0
2018-10-10 11:20:00,29.9,29.92,29.8,29.85,1191944.0,25.3659,25.3829,25.2811,25.3235,1191944.0
2018-10-10 11:25:00,29.86,29.94,29.85,29.93,1013052.0,25.332,25.3999,25.3235,25.3914,1013052.0
2018-10-10 11:30:00,29.93,29.94,29.88,29.9,763750.0,25.3914,25.3999,25.349,25.3659,763750.0
2018-10-10 11:35:00,29.9,29.91,29.82,29.84,702480.0,25.3659,25.3744,25.2981,25.315,702480.0
2018-10-10 11:40:00,29.84,29.89,29.83,29.88,565835.0,25.315,25.3575,25.3066,25.349,565835.0
2018-10-10 11:45:00,29.88,29.92,29.85,29.9,720715.0,25.349,25.3829,25.3235,25.3659,720715.0
2018-10-10 11:50:00,29.91,29.93,29.88,29.89,439917.0,25.3744,25.3914,25.349,25.3575,439917.0
2018-10-10 11:55:00,29.89,29.92,29.87,29.89,321865.0,25.3575,25.3829,25.3405,25.3575,321865.0
2018-10-10 12:00:00,29.88,29.89,29.85,29.86,357499.0,25.349,25.3575,25.3235,25.332,357499.0
2018-10-10 12:05:00,29.85,29.86,29.8,29.83,696580.0,25.3235,25.332,25.2811,25.3066,696580.0
2018-10-10 12:10:00,29.83,29.86,29.82,29.85,784038.0,25.3066,25.332,25.2981,25.3235,784038.0
2018-10-10 12:15:00,29.85,29.87,29.82,29.86,598143.0,25.3235,25.3405,25.2981,25.332,598143.0
2018-10-10 12:20:00,29.87,29.87,29.81,29.81,343555.0,25.3405,25.3405,25.2896,25.2896,343555.0
2018-10-10 12:25:00,29.81,29.82,29.78,29.79,395718.0,25.2896,25.2981,25.2641,25.2726,395718.0
2018-10-10 12:30:00,29.79,29.8,29.76,29.78,574023.0,25.2726,25.2811,25.2472,25.2641,574023.0
2018-10-10 12:35:00,29.78,29.8,29.76,29.77,541009.0,25.2641,25.2811,25.2472,25.2557,541009.0
2018-10-10 12:40:00,29.77,29.77,29.73,29.74,541549.0,25.2557,25.2557,25.2217,25.2302,541549.0
2018-10-10 12:45:00,29.74,29.78,29.74,29.77,588203.0,25.2302,25.2641,25.2302,25.2557,588203.0
2018-10-10 12:50:00,29.77,29.84,29.77,29.82,388625.0,25.2557,25.315,25.2557,25.2981,388625.0
2018-10-10 12:55:00,29.82,29.85,29.77,29.78,283336.0,25.2981,25.3235,25.2557,25.2641,283336.0
2018-10-10 13:00:00,29.78,29.79,29.68,29.69,632646.0,25.2641,25.2726,25.1793,25.1878,632646.0
2018-10-10 13:05:00,29.69,29.76,29.68,29.75,614065.0,25.1878,25.2472,25.1793,25.2387,614065.0
2018-10-10 13:10:00,29.75,29.8,29.73,29.79,556324.0,25.2387,25.2811,25.2217,25.2726,556324.0
2018-10-10 13:15:00,29.79,29.88,29.76,29.86,605303.0,25.2726,25.349,25.2472,25.332,605303.0
2018-10-10 13:20:00,29.86,29.94,29.85,29.9,695094.0,25.332,25.3999,25.3235,25.3659,695094.0
2018-10-10 13:25:00,29.9,29.91,29.85,29.86,461941.0,25.3659,25.3744,25.3235,25.332,461941.0
2018-10-10 13:30:00,29.85,29.9,29.82,29.88,566303.0,25.3235,25.3659,25.2981,25.349,566303.0
2018-10-10 13:35:00,29.87,29.89,29.82,29.84,517927.0,25.3405,25.3575,25.2981,25.315,517927.0
2018-10-10 13:40:00,29.85,29.86,29.8,29.81,321212.0,25.3235,25.332,25.2811,25.2896,321212.0
2018-10-10 13:45:00,29.81,29.9,29.81,29.87,547733.0,25.2896,25.3659,25.2896,25.3405,547733.0
2018-10-10 13:50:00,29.87,29.89,29.84,29.86,571063.0,25.3405,25.3575,25.315,25.332,571063.0
2018-10-10 13:55:00,29.86,29.86,29.81,29.85,313773.0,25.332,25.332,25.2896,25.3235,313773.0
2018-10-10 14:00:00,29.85,29.86,29.79,29.79,337634.0,25.3235,25.332,25.2726,25.2726,337634.0
2018-10-10 14:05:00,29.79,29.8,29.7,29.7,777670.0,25.2726,25.2811,25.1963,25.1963,777670.0
2018-10-10 14:10:00,29.7,29.75,29.69,29.71,662690.0,25.1963,25.2387,25.1878,25.2048,662690.0
2018-10-10 14:15:00,29.71,29.77,29.69,29.74,638203.0,25.2048,25.2557,25.1878,25.2302,638203.0
2018-10-10 14:20:00,29.74,29.75,29.66,29.7,1216105.0,25.2302,25.2387,25.1623,25.1963,1216105.0
2018-10-10 14:25:00,29.69,29.7,29.63,29.69,823514.0,25.1878,25.1963,25.1369,25.1878,823514.0
2018-10-10 14:30:00,29.69,29.72,29.66,29.66,835821.0,25.1878,25.2132,25.1623,25.1623,835821.0
2018-10-10 14:35:00,29.66,29.68,29.6,29.63,527390.0,25.1623,25.1793,25.1114,25.1369,527390.0
2018-10-10 14:40:00,29.63,29.65,29.58,29.59,535314.0,25.1369,25.1538,25.0945,25.1029,535314.0
2018-10-10 14:45:00,29.59,29.63,29.58,29.6,692935.0,25.1029,25.1369,25.0945,25.1114,692935.0
2018-10-10 14:50:00,29.6,29.65,29.58,29.62,1022304.0,25.1114,25.1538,25.0945,25.1284,1022304.0
2018-10-10 14:55:00,29.62,29.66,29.59,29.64,565750.0,25.1284,25.1623,25.1029,25.1454,565750.0
2018-10-10 15:00:00,29.65,29.65,29.58,29.59,888571.0,25.1538,25.1538,25.0945,25.1029,888571.0
2018-10-10 15:05:00,29.58,29.6,29.54,29.54,861628.0,25.0945,25.1114,25.0605,25.0605,861628.0
2018-10-10 15:10:00,29.55,29.55,29.47,29.51,1583882.0,25.069,25.069,25.0011,25.0351,1583882.0
2018-10-10 15:15:00,29.51,29.53,29.45,29.47,1470184.0,25.0351,25.052,24.9842,25.0011,1470184.0
2018-10-10 15:20:00,29.46,29.54,29.46,29.52,1681553.0,24.9927,25.0605,24.9927,25.0436,1681553.0
2018-10-10 15:25:00,29.52,29.57,29.49,29.57,980354.0,25.0436,25.086,25.0181,25.086,980354.0
2018-10-10 15:30:00,29.57,29.57,29.51,29.51,1105344.0,25.086,25.086,25.0351,25.0351,1105344.0
2018-10-10 15:35:00,29.51,29.52,29.47,29.47,1164546.0,25.0351,25.0436,25.0011,25.0011,1164546.0
2018-10-10 15:40:00,29.48,29.48,29.41,29.43,2272236.0,25.0096,25.0096,24.9502,24.9672,2272236.0
2018-10-10 15:45:00,29.43,29.58,29.38,29.57,2936392.0,24.9672,25.0945,24.9248,25.086,2936392.0
2018-10-10 15:50:00,29.57,29.58,29.4,29.4,2351448.0,25.086,25.0945,24.9418,24.9418,2351448.0
2018-10-10 15:55:00,29.41,29.41,29.21,29.23,7407728.0,24.9502,24.9502,24.7806,24.7975,7407728.0
2018-10-11 09:30:00,28.89,29.2,28.81,29.14,3212495.0,24.5091,24.7721,24.4412,24.7212,3212495.0
2018-10-11 09:35:00,29.15,29.15,28.92,28.96,2057384.0,24.7297,24.7297,24.5345,24.5685,2057384.0
2018-10-11 09:40:00,28.96,28.99,28.83,28.86,1554911.0,24.5685,24.5939,24.4582,24.4836,1554911.0
2018-10-11 09:45:00,28.86,29.06,28.84,29.02,2411164.0,24.4836,24.6533,24.4667,24.6194,2411164.0
2018-10-11 09:50:00,29.02,29.25,29.01,29.19,1625655.0,24.6194,24.8145,24.6109,24.7636,1625655.0
2018-10-11 09:55:00,29.19,29.25,29.11,29.23,895390.0,24.7636,24.8145,24.6957,24.7975,895390.0
2018-10-11 10:00:00,29.23,29.23,29.08,29.09,1171133.0,24.7975,24.7975,24.6703,24.6788,1171133.0
2018-10-11 10:05:00,29.09,29.17,29.0,29.13,930421.0,24.6788,24.7466,24.6024,24.7127,930421.0
2018-10-11 10:10:00,29.14,29.17,29.08,29.12,801820.0,24.7212,24.7466,24.6703,24.7042,801820.0
2018-10-11 10:15:00,29.13,29.14,29.05,29.08,782566.0,24.7127,24.7212,24.6448,24.6703,782566.0
2018-10-11 10:20:00,29.08,29.09,28.97,28.98,895795.0,24.6703,24.6788,24.577,24.5854,895795.0
2018-10-11 10:25:00,28.98,29.06,28.96,29.04,963442.0,24.5854,24.6533,24.5685,24.6363,963442.0
2018-10-11 10:30:00,29.04,29.09,29.02,29.05,943371.0,24.6363,24.6788,24.6194,24.6448,943371.0
2018-10-11 10:35:00,29.05,29.1,28.97,29.0,906698.0,24.6448,24.6873,24.577,24.6024,906698.0
2018-10-11 10:40:00,28.99,29.0,28.95,28.96,800381.0,24.5939,24.6024,24.56,24.5685,800381.0
2018-10-11 10:45:00,28.96,28.98,28.89,28.9,1120221.0,24.5685,24.5854,24.5091,24.5176,1120221.0
2018-10-11 10:50:00,28.89,28.97,28.88,28.94,1023000.0,24.5091,24.577,24.5006,24.5515,1023000.0
2018-10-11 10:55:00,28.93,28.98,28.84,28.84,705264.0,24.543,24.5854,24.4667,24.4667,705264.0
2018-10-11 11:00:00,28.85,28.88,28.72,28.75,2061636.0,24.4752,24.5006,24.3649,24.3903,2061636.0
2018-10-11 11:05:00,28.75,28.78,28.7,28.71,1422903.0,24.3903,24.4158,24.3479,24.3564,1422903.0
2018-10-11 11:10:00,28.71,28.71,28.57,28.59,1852811.0,24.3564,24.3564,24.2376,24.2546,1852811.0
2018-10-11 11:15:00,28.59,28.68,28.58,28.64,1247474.0,24.2546,24.3309,24.2461,24.297,1247474.0
2018-10-11 11:20:00,28.64,28.84,28.64,28.82,1197985.0,24.297,24.4667,24.297,24.4497,1197985.0
2018-10-11 11:25:00,28.82,28.84,28.76,28.77,940037.0,24.4497,24.4667,24.3988,24.4073,940037.0
2018-10-11 11:30:00,28.78,28.85,28.73,28.84,577314.0,24.4158,24.4752,24.3734,24.4667,577314.0
2018-10-11 11:35:00,28.84,28.84,28.7,28.73,748521.0,24.4667,24.4667,24.3479,24.3734,748521.0
2018-10-11 11:40:00,28.73,28.8,28.71,28.78,944623.0,24.3734,24.4327,24.3564,24.4158,944623.0
2018-10-11 11:45:00,28.78,28.8,28.71,28.8,1857918.0,24.4158,24.4327,24.3564,24.4327,1857918.0
2018-10-11 11:50:00,28.8,28.87,28.74,28.82,1612930.0,24.4327,24.4921,24.3818,24.4497,1612930.0
2018-10-11 11:55:00,28.82,28.86,28.79,28.8,590553.0,24.4497,24.4836,24.4243,24.4327,590553.0
2018-10-11 12:00:00,28.81,28.86,28.76,28.8,705547.0,24.4412,24.4836,24.3988,24.4327,705547.0
2018-10-11 12:05:00,28.81,28.86,28.79,28.82,848846.0,24.4412,24.4836,24.4243,24.4497,848846.0
2018-10-11 12:10:00,28.82,28.9,28.8,28.9,761356.0,24.4497,24.5176,24.4327,24.5176,761356.0
2018-10-11 12:15:00,28.89,28.92,28.87,28.91,685784.0,24.5091,24.5345,24.4921,24.5261,685784.0
2018-10-11 12:20:00,28.91,29.03,28.91,29.02,1290574.0,24.5261,24.6279,24.5261,24.6194,1290574.0
2018-10-11 12:25:00,29.02,29.03,28.95,28.96,892288.0,24.6194,24.6279,24.56,24.5685,892288.0
2018-10-11 12:30:00,28.96,28.99,28.94,28.96,677921.0,24.5685,24.5939,24.5515,24.5685,677921.0
2018-10-11 12:35:00,28.96,28.98,28.86,28.87,673405.0,24.5685,24.5854,24.4836,24.4921,673405.0
2018-10-11 12:40:00,28.87,28.89,28.83,28.86,481381.0,24.4921,24.5091,24.4582,24.4836,481381.0
2018-10-11 12:45:00,28.87,28.88,28.81,28.83,584563.0,24.4921,24.5006,24.4412,24.4582,584563.0
2018-10-11 12:50:00,28.83,28.87,28.82,28.87,426703.0,24.4582,24.4921,24.4497,24.4921,426703.0
2018-10-11 12:55:00,28.88,28.88,28.82,28.83,532537.0,24.5006,24.5006,24.4497,24.4582,532537.0
2018-10-11 13:00:00,28.83,28.84,28.73,28.74,907858.0,24.4582,24.4667,24.3734,24.3818,907858.0
2018-10-11 13:05:00,28.73,28.83,28.73,28.82,809733.0,24.3734,24.4582,24.3734,24.4497,809733.0
2018-10-11 13:10:00,28.82,28.88,28.79,28.88,495334.0,24.4497,24.5006,24.4243,24.5006,495334.0
2018-10-11 13:15:00,28.87,28.9,28.86,28.89,439061.0,24.4921,24.5176,24.4836,24.5091,439061.0
2018-10-11 13:20:00,28.89,28.89,28.83,28.83,429923.0,24.5091,24.5091,24.4582,24.4582,429923.0
2018-10-11 13:25:00,28.83,28.84,28.77,28.8,624610.0,24.4582,24.4667,24.4073,24.4327,624610.0
2018-10-11 13:30:00,28.79,28.84,28.74,28.75,663096.0,24.4243,24.4667,24.3818,24.3903,663096.0
2018-10-11 13:35:00,28.75,28.77,28.73,28.77,459121.0,24.3903,24.4073,24.3734,24.4073,459121.0
2018-10-11 13:40:00,28.77,28.77,28.71,28.75,567314.0,24.4073,24.4073,24.3564,24.3903,567314.0
2018-10-11 13:45:00,28.75,28.77,28.7,28.71,607936.0,24.3903,24.4073,24.3479,24.3564,607936.0
2018-10-11 13:50:00,28.7,28.75,28.67,28.75,719163.0,24.3479,24.3903,24.3225,24.3903,719163.0
2018-10-11 13:55:00,28.75,28.8,28.72,28.79,597701.0,24.3903,24.4327,24.3649,24.4243,597701.0
2018-10-11 14:00:00,28.79,28.83,28.77,28.81,649967.0,24.4243,24.4582,24.4073,24.4412,649967.0
2018-10-11 14:05:00,28.82,28.83,28.71,28.71,603866.0,24.4497,24.4582,24.3564,24.3564,603866.0
2018-10-11 14:10:00,28.72,28.74,28.67,28.71,832990.0,24.3649,24.3818,24.3225,24.3564,832990.0
2018-10-11 14:15:00,28.72,28.72,28.66,28.71,408669.0,24.3649,24.3649,24.314,24.3564,408669.0
2018-10-11 14:20:00,28.7,28.77,28.68,28.68,784361.0,24.3479,24.4073,24.3309,24.3309,784361.0
2018-10-11 14:25:00,28.68,28.73,28.64,28.67,1370534.0,24.3309,24.3734,24.297,24.3225,1370534.0
2018-10-11 14:30:00,28.67,28.68,28.61,28.61,835718.0,24.3225,24.3309,24.2716,24.2716,835718.0
2018-10-11 14:35:00,28.61,28.64,28.55,28.59,2175053.0,24.2716,24.297,24.2207,24.2546,2175053.0
2018-10-11 14:40:00,28.58,28.6,28.38,28.39,2543593.0,24.2461,24.2631,24.0764,24.0849,2543593.0
2018-10-11 14:45:00,28.39,28.52,28.26,28.45,3017878.0,24.0849,24.1952,23.9746,24.1358,3017878.0
2018-10-11 14:50:00,28.45,28.54,28.39,28.46,2340691.0,24.1358,24.2122,24.0849,24.1443,2340691.0
2018-10-11 14:55:00,28.46,28.49,28.32,28.41,1859605.0,24.1443,24.1698,24.0255,24.1019,1859605.0
2018-10-11 15:00:00,28.41,28.53,28.35,28.51,1992248.0,24.1019,24.2037,24.051,24.1867,1992248.0
2018-10-11 15:05:00,28.5,28.51,28.35,28.37,1315089.0,24.1782,24.1867,24.051,24.0679,1315089.0
2018-10-11 15:10:00,28.37,28.51,28.31,28.49,1648732.0,24.0679,24.1867,24.017,24.1698,1648732.0
2018-10-11 15:15:00,28.48,28.67,28.45,28.65,2572833.0,24.1613,24.3225,24.1358,24.3055,2572833.0
2018-10-11 15:20:00,28.64,28.71,28.55,28.63,2409678.0,24.297,24.3564,24.2207,24.2885,2409678.0
2018-10-11 15:25:00,28.63,28.64,28.52,28.56,1376081.0,24.2885,24.297,24.1952,24.2291,1376081.0
2018-10-11 15:30:00,28.55,28.6,28.49,28.49,2146277.0,24.2207,24.2631,24.1698,24.1698,2146277.0
2018-10-11 15:35:00,28.48,28.54,28.42,28.52,2169835.0,24.1613,24.2122,24.1104,24.1952,2169835.0
2018-10-11 15:40:00,28.52,28.57,28.44,28.46,2089074.0,24.1952,24.2376,24.1273,24.1443,2089074.0
2018-10-11 15:45:00,28.45,28.5,28.36,28.39,2140552.0,24.1358,24.1782,24.0595,24.0849,2140552.0
2018-10-11 15:50:00,28.39,28.45,28.35,28.4,2570460.0,24.0849,24.1358,24.051,24.0934,2570460.0
2018-10-11 15:55:00,28.4,28.46,28.35,28.35,5941849.0,24.0934,24.1443,24.051,24.051,5941849.0
2018-10-12 09:30:00,28.99,29.04,28.63,28.64,3874538.0,24.5939,24.6363,24.2885,24.297,3874538.0
2018-10-12 09:35:00,28.63,28.79,28.6,28.74,2422444.0,24.2885,24.4243,24.2631,24.3818,2422444.0
2018-10-12 09:40:00,28.74,28.84,28.64,28.67,2150752.0,24.3818,24.4667,24.297,24.3225,2150752.0
2018-10-12 09:45:00,28.67,28.7,28.54,28.65,1784689.0,24.3225,24.3479,24.2122,24.3055,1784689.0
2018-10-12 09:50:00,28.65,28.83,28.63,28.83,1521914.0,24.3055,24.4582,24.2885,24.4582,1521914.0
2018-10-12 09:55:00,28.83,28.86,28.68,28.71,1325634.0,24.4582,24.4836,24.3309,24.3564,1325634.0
2018-10-12 10:00:00,28.71,28.77,28.64,28.65,1334212.0,24.3564,24.4073,24.297,24.3055,1334212.0
2018-10-12 10:05:00,28.66,28.66,28.51,28.57,1106937.0,24.314,24.314,24.1867,24.2376,1106937.0
2018-10-12 10:10:00,28.58,28.6,28.36,28.37,1497972.0,24.2461,24.2631,24.0595,24.0679,1497972.0
2018-10-12 10:15:00,28.37,28.42,28.25,28.25,2111038.0,24.0679,24.1104,23.9661,23.9661,2111038.0
2018-10-12 10:20:00,28.26,28.4,28.24,28.33,1845157.0,23.9746,24.0934,23.9577,24.034,1845157.0
2018-10-12 10:25:00,28.33,28.34,28.18,28.18,2161049.0,24.034,24.0425,23.9068,23.9068,2161049.0
2018-10-12 10:30:00,28.19,28.28,28.12,28.28,2213674.0,23.9152,23.9916,23.8559,23.9916,2213674.0
2018-10-12 10:35:00,28.28,28.42,28.27,28.41,1737086.0,23.9916,24.1104,23.9831,24.1019,1737086.0
2018-10-12 10:40:00,28.41,28.5,28.3,28.31,1747173.0,24.1019,24.1782,24.0086,24.017,1747173.0
2018-10-12 10:45:00,28.31,28.37,28.27,28.29,968100.0,24.017,24.0679,23.9831,24.0001,968100.0
2018-10-12 10:50:00,28.29,28.46,28.28,28.45,1187984.0,24.0001,24.1443,23.9916,24.1358,1187984.0
2018-10-12 10:55:00,28.45,28.46,28.41,28.44,1008831.0,24.1358,24.1443,24.1019,24.1273,1008831.0
2018-10-12 11:00:00,28.44,28.48,28.41,28.44,1047803.0,24.1273,24.1613,24.1019,24.1273,1047803.0
2018-10-12 11:05:00,28.45,28.45,28.39,28.4,922928.0,24.1358,24.1358,24.0849,24.0934,922928.0
2018-10-12 11:10:00,28.39,28.45,28.39,28.44,444033.0,24.0849,24.1358,24.0849,24.1273,444033.0
2018-10-12 11:15:00,28.43,28.44,28.37,28.38,604277.0,24.1189,24.1273,24.0679,24.0764,604277.0
2018-10-12 11:20:00,28.39,28.39,28.33,28.34,892618.0,24.0849,24.0849,24.034,24.0425,892618.0
2018-10-12 11:25:00,28.34,28.35,28.28,28.33,948451.0,24.0425,24.051,23.9916,24.034,948451.0
2018-10-12 11:30:00,28.33,28.38,28.31,28.36,667963.0,24.034,24.0764,24.017,24.0595,667963.0
2018-10-12 11:35:00,28.36,28.36,28.28,28.33,563851.0,24.0595,24.0595,23.9916,24.034,563851.0
2018-10-12 11:40:00,28.32,28.34,28.25,28.27,464166.0,24.0255,24.0425,23.9661,23.9831,464166.0
2018-10-12 11:45:00,28.28,28.31,28.22,28.3,693458.0,23.9916,24.017,23.9407,24.0086,693458.0
2018-10-12 11:50:00,28.3,28.39,28.27,28.35,586611.0,24.0086,24.0849,23.9831,24.051,586611.0
2018-10-12 11:55:00,28.35,28.39,28.3,28.31,653102.0,24.051,24.0849,24.0086,24.017,653102.0
2018-10-12 12:00:00,28.32,28.32,28.22,28.23,569497.0,24.0255,24.0255,23.9407,23.9492,569497.0
2018-10-12 12:05:00,28.22,28.27,28.21,28.26,610303.0,23.9407,23.9831,23.9322,23.9746,610303.0
2018-10-12 12:10:00,28.26,28.32,28.23,28.3,431961.0,23.9746,24.0255,23.9492,24.0086,431961.0
2018-10-12 12:15:00,28.3,28.31,28.23,28.25,476021.0,24.0086,24.017,23.9492,23.9661,476021.0
2018-10-12 12:20:00,28.24,28.29,28.22,28.29,348145.0,23.9577,24.0001,23.9407,24.0001,348145.0
2018-10-12 12:25:00,28.29,28.31,28.23,28.26,467777.0,24.0001,24.017,23.9492,23.9746,467777.0
2018-10-12 12:30:00,28.26,28.27,28.21,28.21,586821.0,23.9746,23.9831,23.9322,23.9322,586821.0
2018-10-12 12:35:00,28.21,28.22,28.08,28.09,876050.0,23.9322,23.9407,23.8219,23.8304,876050.0
2018-10-12 12:40:00,28.08,28.1,27.88,27.89,2380319.0,23.8219,23.8389,23.6523,23.6607,2380319.0
2018-10-12 12:45:00,27.88,27.96,27.8,27.8,1375690.0,23.6523,23.7201,23.5844,23.5844,1375690.0
2018-10-12 12:50:00,27.8,27.9,27.73,27.89,1450489.0,23.5844,23.6692,23.525,23.6607,1450489.0
2018-10-12 12:55:00,27.89,27.97,27.85,27.93,1366199.0,23.6607,23.7286,23.6268,23.6947,1366199.0
2018-10-12 13:00:00,27.94,28.02,27.85,28.02,1143909.0,23.7032,23.771,23.6268,23.771,1143909.0
2018-10-12 13:05:00,28.02,28.1,28.01,28.09,761135.0,23.771,23.8389,23.7625,23.8304,761135.0
2018-10-12 13:10:00,28.09,28.12,28.01,28.03,631347.0,23.8304,23.8559,23.7625,23.7795,631347.0
2018-10-12 13:15:00,28.03,28.05,27.84,27.93,1010183.0,23.7795,23.7965,23.6183,23.6947,1010183.0
2018-10-12 13:20:00,27.93,28.04,27.92,28.04,883075.0,23.6947,23.788,23.6862,23.788,883075.0
2018-10-12 13:25:00,28.04,28.09,27.94,27.95,730812.0,23.788,23.8304,23.7032,23.7116,730812.0
2018-10-12 13:30:00,27.95,28.01,27.93,27.98,521362.0,23.7116,23.7625,23.6947,23.7371,521362.0
2018-10-12 13:35:00,27.98,27.99,27.88,27.96,698611.0,23.7371,23.7456,23.6523,23.7201,698611.0
2018-10-12 13:40:00,27.96,28.06,27.95,28.05,505517.0,23.7201,23.805,23.7116,23.7965,505517.0
2018-10-12 13:45:00,28.05,28.14,28.03,28.1,653495.0,23.7965,23.8728,23.7795,23.8389,653495.0
2018-10-12 13:50:00,28.11,28.13,28.05,28.11,457068.0,23.8474,23.8643,23.7965,23.8474,457068.0
2018-10-12 13:55:00,28.11,28.13,28.04,28.05,516333.0,23.8474,23.8643,23.788,23.7965,516333.0
2018-10-12 14:00:00,28.04,28.06,27.94,28.05,814684.0,23.788,23.805,23.7032,23.7965,814684.0
2018-10-12 14:05:00,28.05,28.09,28.02,28.05,382877.0,23.7965,23.8304,23.771,23.7965,382877.0
2018-10-12 14:10:00,28.05,28.06,27.94,27.95,653885.0,23.7965,23.805,23.7032,23.7116,653885.0
2018-10-12 14:15:00,27.94,28.03,27.93,28.01,695086.0,23.7032,23.7795,23.6947,23.7625,695086.0
2018-10-12 14:20:00,28.01,28.04,27.97,28.0,534478.0,23.7625,23.788,23.7286,23.7541,534478.0
2018-10-12 14:25:00,27.99,28.04,27.95,28.03,536046.0,23.7456,23.788,23.7116,23.7795,536046.0
2018-10-12 14:30:00,28.03,28.04,27.93,27.95,626129.0,23.7795,23.788,23.6947,23.7116,626129.0
2018-10-12 14:35:00,27.95,28.02,27.94,28.01,828515.0,23.7116,23.771,23.7032,23.7625,828515.0
2018-10-12 14:40:00,28.01,28.03,27.93,27.94,658202.0,23.7625,23.7795,23.6947,23.7032,658202.0
2018-10-12 14:45:00,27.93,27.97,27.91,27.93,649355.0,23.6947,23.7286,23.6777,23.6947,649355.0
2018-10-12 14:50:00,27.94,28.11,27.93,28.1,1283035.0,23.7032,23.8474,23.6947,23.8389,1283035.0
2018-10-12 14:55:00,28.09,28.18,28.07,28.16,1500166.0,23.8304,23.9068,23.8134,23.8898,1500166.0
2018-10-12 15:00:00,28.17,28.18,28.06,28.11,900049.0,23.8983,23.9068,23.805,23.8474,900049.0
2018-10-12 15:05:00,28.11,28.24,28.1,28.23,1047144.0,23.8474,23.9577,23.8389,23.9492,1047144.0
2018-10-12 15:10:00,28.23,28.3,28.22,28.28,1701704.0,23.9492,24.0086,23.9407,23.9916,1701704.0
2018-10-12 15:15:00,28.28,28.29,28.23,28.24,1811470.0,23.9916,24.0001,23.9492,23.9577,1811470.0
2018-10-12 15:20:00,28.24,28.27,28.19,28.25,1614555.0,23.9577,23.9831,23.9152,23.9661,1614555.0
2018-10-12 15:25:00,28.24,28.34,28.24,28.33,1585919.0,23.9577,24.0425,23.9577,24.034,1585919.0
2018-10-12 15:30:00,28.33,28.35,28.3,28.35,1654888.0,24.034,24.051,24.0086,24.051,1654888.0
2018-10-12 15:35:00,28.35,28.36,28.26,28.28,1536246.0,24.051,24.0595,23.9746,23.9916,1536246.0
2018-10-12 15:40:00,28.28,28.43,28.27,28.43,1784869.0,23.9916,24.1189,23.9831,24.1189,1784869.0
2018-10-12 15:45:00,28.43,28.47,28.38,28.44,1844539.0,24.1189,24.1528,24.0764,24.1273,1844539.0
2018-10-12 15:50:00,28.44,28.55,28.44,28.48,3383663.0,24.1273,24.2207,24.1273,24.1613,3383663.0
2018-10-12 15:55:00,28.48,28.59,28.4,28.43,5750395.0,24.1613,24.2546,24.0934,24.1189,5750395.0
2018-10-15 09:30:00,28.49,28.62,28.02,28.11,3436663.0,24.1698,24.28,23.771,23.8474,3436663.0
2018-10-15 09:35:00,28.1,28.3,28.01,28.22,2395861.0,23.8389,24.0086,23.7625,23.9407,2395861.0
2018-10-15 09:40:00,28.22,28.26,27.92,28.0,2609035.0,23.9407,23.9746,23.6862,23.7541,2609035.0
2018-10-15 09:45:00,28.01,28.05,27.94,28.03,2132011.0,23.7625,23.7965,23.7032,23.7795,2132011.0
2018-10-15 09:50:00,28.03,28.25,27.97,28.0,2553063.0,23.7795,23.9661,23.7286,23.7541,2553063.0
2018-10-15 09:55:00,27.99,28.06,27.93,27.95,2173453.0,23.7456,23.805,23.6947,23.7116,2173453.0
2018-10-15 10:00:00,27.95,28.01,27.88,27.89,1471826.0,23.7116,23.7625,23.6523,23.6607,1471826.0
2018-10-15 10:05:00,27.88,27.94,27.83,27.86,1731800.0,23.6523,23.7032,23.6098,23.6353,1731800.0
2018-10-15 10:10:00,27.87,27.94,27.81,27.82,1402058.0,23.6438,23.7032,23.5929,23.6014,1402058.0
2018-10-15 10:15:00,27.82,27.91,27.76,27.8,1487866.0,23.6014,23.6777,23.5504,23.5844,1487866.0
2018-10-15 10:20:00,27.81,27.94,27.8,27.92,1601123.0,23.5929,23.7032,23.5844,23.6862,1601123.0
2018-10-15 10:25:00,27.93,27.97,27.86,27.86,1306298.0,23.6947,23.7286,23.6353,23.6353,1306298.0
2018-10-15 10:30:00,27.87,27.87,27.71,27.82,2545152.0,23.6438,23.6438,23.508,23.6014,2545152.0
2018-10-15 10:35:00,27.83,27.92,27.74,27.75,1611437.0,23.6098,23.6862,23.5335,23.542,1611437.0
2018-10-15 10:40:00,27.76,27.79,27.66,27.7,1552900.0,23.5504,23.5759,23.4656,23.4995,1552900.0
2018-10-15 10:45:00,27.7,27.76,27.67,27.74,1215182.0,23.4995,23.5504,23.4741,23.5335,1215182.0
2018-10-15 10:50:00,27.74,27.75,27.67,27.71,1280675.0,23.5335,23.542,23.4741,23.508,1280675.0
2018-10-15 10:55:00,27.71,27.8,27.7,27.77,1637673.0,23.508,23.5844,23.4995,23.5589,1637673.0
2018-10-15 11:00:00,27.78,27.83,27.72,27.78,1216582.0,23.5674,23.6098,23.5165,23.5674,1216582.0
2018-10-15 11:05:00,27.78,27.81,27.73,27.75,791899.0,23.5674,23.5929,23.525,23.542,791899.0
2018-10-15 11:10:00,27.75,27.75,27.64,27.66,1618919.0,23.542,23.542,23.4486,23.4656,1618919.0
2018-10-15 11:15:00,27.66,27.74,27.64,27.65,1152254.0,23.4656,23.5335,23.4486,23.4571,1152254.0
2018-10-15 11:20:00,27.65,27.79,27.64,27.78,995625.0,23.4571,23.5759,23.4486,23.5674,995625.0
2018-10-15 11:25:00,27.78,27.95,27.76,27.93,2289054.0,23.5674,23.7116,23.5504,23.6947,2289054.0
2018-10-15 11:30:00,27.93,27.95,27.88,27.92,930000.0,23.6947,23.7116,23.6523,23.6862,930000.0
2018-10-15 11:35:00,27.93,28.03,27.89,28.02,994183.0,23.6947,23.7795,23.6607,23.771,994183.0
2018-10-15 11:40:00,28.02,28.04,27.94,27.97,817326.0,23.771,23.788,23.7032,23.7286,817326.0
2018-10-15 11:45:00,27.97,27.97,27.88,27.94,839907.0,23.7286,23.7286,23.6523,23.7032,839907.0
2018-10-15 11:50:00,27.94,27.97,27.84,27.84,1023885.0,23.7032,23.7286,23.6183,23.6183,1023885.0
2018-10-15 11:55:00,27.84,27.85,27.74,27.77,1334950.0,23.6183,23.6268,23.5335,23.5589,1334950.0
2018-10-15 12:00:00,27.77,27.78,27.64,27.68,1373294.0,23.5589,23.5674,23.4486,23.4826,1373294.0
2018-10-15 12:05:00,27.67,27.82,27.65,27.82,1365296.0,23.4741,23.6014,23.4571,23.6014,1365296.0
2018-10-15 12:10:00,27.82,27.92,27.81,27.89,1989586.0,23.6014,23.6862,23.5929,23.6607,1989586.0
2018-10-15 12:15:00,27.89,27.99,27.87,27.96,1816891.0,23.6607,23.7456,23.6438,23.7201,1816891.0
2018-10-15 12:20:00,27.97,27.98,27.9,27.92,1059032.0,23.7286,23.7371,23.6692,23.6862,1059032.0
2018-10-15 12:25:00,27.92,27.97,27.91,27.96,1063118.0,23.6862,23.7286,23.6777,23.7201,1063118.0
2018-10-15 12:30:00,27.96,28.05,27.96,28.03,1544404.0,23.7201,23.7965,23.7201,23.7795,1544404.0
2018-10-15 12:35:00,28.03,28.04,27.99,27.99,1393105.0,23.7795,23.788,23.7456,23.7456,1393105.0
2018-10-15 12:40:00,27.99,28.0,27.96,27.98,537476.0,23.7456,23.7541,23.7201,23.7371,537476.0
2018-10-15 12:45:00,27.99,28.03,27.98,28.0,831059.0,23.7456,23.7795,23.7371,23.7541,831059.0
2018-10-15 12:50:00,27.99,28.0,27.92,27.94,874785.0,23.7456,23.7541,23.6862,23.7032,874785.0
2018-10-15 12:55:00,27.94,27.96,27.93,27.95,742114.0,23.7032,23.7201,23.6947,23.7116,742114.0
2018-10-15 13:00:00,27.95,28.02,27.93,28.01,1156692.0,23.7116,23.771,23.6947,23.7625,1156692.0
2018-10-15 13:05:00,28.0,28.11,28.0,28.06,1163758.0,23.7541,23.8474,23.7541,23.805,1163758.0
2018-10-15 13:10:00,28.06,28.09,28.02,28.02,672716.0,23.805,23.8304,23.771,23.771,672716.0
2018-10-15 13:15:00,28.02,28.07,28.0,28.05,429374.0,23.771,23.8134,23.7541,23.7965,429374.0
2018-10-15 13:20:00,28.05,28.05,27.96,27.96,444588.0,23.7965,23.7965,23.7201,23.7201,444588.0
2018-10-15 13:25:00,27.97,27.99,27.93,27.96,518740.0,23.7286,23.7456,23.6947,23.7201,518740.0
2018-10-15 13:30:00,27.96,28.06,27.95,28.05,557899.0,23.7201,23.805,23.7116,23.7965,557899.0
2018-10-15 13:35:00,28.05,28.09,28.01,28.07,750627.0,23.7965,23.8304,23.7625,23.8134,750627.0
2018-10-15 13:40:00,28.06,28.1,28.05,28.07,660302.0,23.805,23.8389,23.7965,23.8134,660302.0
2018-10-15 13:45:00,28.07,28.09,28.04,28.07,379182.0,23.8134,23.8304,23.788,23.8134,379182.0
2018-10-15 13:50:00,28.08,28.1,28.07,28.08,573731.0,23.8219,23.8389,23.8134,23.8219,573731.0
2018-10-15 13:55:00,28.08,28.13,28.06,28.11,619029.0,23.8219,23.8643,23.805,23.8474,619029.0
2018-10-15 14:00:00,28.12,28.15,28.07,28.15,713057.0,23.8559,23.8813,23.8134,23.8813,713057.0
2018-10-15 14:05:00,28.15,28.22,28.14,28.19,1281288.0,23.8813,23.9407,23.8728,23.9152,1281288.0
2018-10-15 14:10:00,28.18,28.2,28.1,28.12,1127266.0,23.9068,23.9237,23.8389,23.8559,1127266.0
2018-10-15 14:15:00,28.12,28.16,28.07,28.1,1083336.0,23.8559,23.8898,23.8134,23.8389,1083336.0
2018-10-15 14:20:00,28.09,28.13,28.06,28.07,1235346.0,23.8304,23.8643,23.805,23.8134,1235346.0
2018-10-15 14:25:00,28.07,28.08,28.0,28.03,866374.0,23.8134,23.8219,23.7541,23.7795,866374.0
2018-10-15 14:30:00,28.03,28.08,28.01,28.05,802125.0,23.7795,23.8219,23.7625,23.7965,802125.0
2018-10-15 14:35:00,28.05,28.09,28.03,28.09,616224.0,23.7965,23.8304,23.7795,23.8304,616224.0
2018-10-15 14:40:00,28.09,28.19,28.08,28.18,1323121.0,23.8304,23.9152,23.8219,23.9068,1323121.0
2018-10-15 14:45:00,28.17,28.25,28.15,28.25,904871.0,23.8983,23.9661,23.8813,23.9661,904871.0
2018-10-15 14:50:00,28.25,28.3,28.24,28.28,1065080.0,23.9661,24.0086,23.9577,23.9916,1065080.0
2018-10-15 14:55:00,28.27,28.34,28.27,28.31,1375738.0,23.9831,24.0425,23.9831,24.017,1375738.0
2018-10-15 15:00:00,28.3,28.37,28.3,28.35,1096171.0,24.0086,24.0679,24.0086,24.051,1096171.0
2018-10-15 15:05:00,28.36,28.39,28.28,28.3,1753030.0,24.0595,24.0849,23.9916,24.0086,1753030.0
2018-10-15 15:10:00,28.3,28.31,28.2,28.2,1271350.0,24.0086,24.017,23.9237,23.9237,1271350.0
2018-10-15 15:15:00,28.2,28.22,28.16,28.22,1464785.0,23.9237,23.9407,23.8898,23.9407,1464785.0
2018-10-15 15:20:00,28.21,28.31,28.18,28.28,1629807.0,23.9322,24.017,23.9068,23.9916,1629807.0
2018-10-15 15:25:00,28.28,28.29,28.2,28.21,776655.0,23.9916,24.0001,23.9237,23.9322,776655.0
2018-10-15 15:30:00,28.21,28.21,28.1,28.14,1373126.0,23.9322,23.9322,23.8389,23.8728,1373126.0
2018-10-15 15:35:00,28.14,28.2,28.11,28.17,1701253.0,23.8728,23.9237,23.8474,23.8983,1701253.0
2018-10-15 15:40:00,28.17,28.2,28.13,28.15,1990339.0,23.8983,23.9237,23.8643,23.8813,1990339.0
2018-10-15 15:45:00,28.15,28.16,28.09,28.12,1621656.0,23.8813,23.8898,23.8304,23.8559,1621656.0
2018-10-15 15:50:00,28.12,28.14,28.04,28.04,1827503.0,23.8559,23.8728,23.788,23.788,1827503.0
2018-10-15 15:55:00,28.04,28.05,27.92,27.92,4217437.0,23.788,23.7965,23.6862,23.6862,4217437.0
2018-10-16 09:30:00,28.24,28.33,28.1,28.14,3090748.0,23.9577,24.034,23.8389,23.8728,3090748.0
2018-10-16 09:35:00,28.14,28.18,28.07,28.08,3024438.0,23.8728,23.9068,23.8134,23.8219,3024438.0
2018-10-16 09:40:00,28.08,28.09,27.9,28.06,3007096.0,23.8219,23.8304,23.6692,23.805,3007096.0
2018-10-16 09:45:00,28.06,28.1,27.96,27.99,1997202.0,23.805,23.8389,23.7201,23.7456,1997202.0
2018-10-16 09:50:00,27.99,28.01,27.94,27.96,1954490.0,23.7456,23.7625,23.7032,23.7201,1954490.0
2018-10-16 09:55:00,27.96,28.06,27.95,28.05,1640622.0,23.7201,23.805,23.7116,23.7965,1640622.0
2018-10-16 10:00:00,28.05,28.12,28.04,28.1,2966966.0,23.7965,23.8559,23.788,23.8389,2966966.0
2018-10-16 10:05:00,28.1,28.13,28.03,28.05,2674863.0,23.8389,23.8643,23.7795,23.7965,2674863.0
2018-10-16 10:10:00,28.05,28.1,28.01,28.01,1599159.0,23.7965,23.8389,23.7625,23.7625,1599159.0
2018-10-16 10:15:00,28.02,28.02,27.97,28.01,1414990.0,23.771,23.771,23.7286,23.7625,1414990.0
2018-10-16 10:20:00,28.0,28.11,27.99,28.1,1325759.0,23.7541,23.8474,23.7456,23.8389,1325759.0
2018-10-16 10:25:00,28.1,28.11,27.98,28.0,1674179.0,23.8389,23.8474,23.7371,23.7541,1674179.0
2018-10-16 10:30:00,27.99,28.03,27.97,28.01,1494095.0,23.7456,23.7795,23.7286,23.7625,1494095.0
2018-10-16 10:35:00,28.01,28.05,28.0,28.05,1208678.0,23.7625,23.7965,23.7541,23.7965,1208678.0
2018-10-16 10:40:00,28.04,28.19,28.04,28.19,1489801.0,23.788,23.9152,23.788,23.9152,1489801.0
2018-10-16 10:45:00,28.19,28.24,28.13,28.23,1648029.0,23.9152,23.9577,23.8643,23.9492,1648029.0
2018-10-16 10:50:00,28.23,28.24,28.19,28.2,1260961.0,23.9492,23.9577,23.9152,23.9237,1260961.0
2018-10-16 10:55:00,28.2,28.21,28.17,28.21,1068375.0,23.9237,23.9322,23.8983,23.9322,1068375.0
2018-10-16 11:00:00,28.21,28.23,28.19,28.21,1205859.0,23.9322,23.9492,23.9152,23.9322,1205859.0
2018-10-16 11:05:00,28.22,28.25,28.21,28.23,887346.0,23.9407,23.9661,23.9322,23.9492,887346.0
2018-10-16 11:10:00,28.23,28.27,28.21,28.26,847687.0,23.9492,23.9831,23.9322,23.9746,847687.0
2018-10-16 11:15:00,28.26,28.27,28.23,28.24,672080.0,23.9746,23.9831,23.9492,23.9577,672080.0
2018-10-16 11:20:00,28.24,28.26,28.2,28.25,864564.0,23.9577,23.9746,23.9237,23.9661,864564.0
2018-10-16 11:25:00,28.25,28.26,28.21,28.26,644171.0,23.9661,23.9746,23.9322,23.9746,644171.0
2018-10-16 11:30:00,28.26,28.26,28.22,28.24,845834.0,23.9746,23.9746,23.9407,23.9577,845834.0
2018-10-16 11:35:00,28.24,28.24,28.18,28.2,756930.0,23.9577,23.9577,23.9068,23.9237,756930.0
2018-10-16 11:40:00,28.2,28.2,28.16,28.16,640704.0,23.9237,23.9237,23.8898,23.8898,640704.0
2018-10-16 11:45:00,28.16,28.2,28.16,28.2,881653.0,23.8898,23.9237,23.8898,23.9237,881653.0
2018-10-16 11:50:00,28.2,28.21,28.17,28.19,719604.0,23.9237,23.9322,23.8983,23.9152,719604.0
2018-10-16 11:55:00,28.18,28.19,28.14,28.18,649000.0,23.9068,23.9152,23.8728,23.9068,649000.0
2018-10-16 12:00:00,28.19,28.24,28.17,28.24,582373.0,23.9152,23.9577,23.8983,23.9577,582373.0
2018-10-16 12:05:00,28.24,28.24,28.22,28.23,590896.0,23.9577,23.9577,23.9407,23.9492,590896.0
2018-10-16 12:10:00,28.23,28.27,28.23,28.25,771549.0,23.9492,23.9831,23.9492,23.9661,771549.0
2018-10-16 12:15:00,28.25,28.28,28.24,28.27,484718.0,23.9661,23.9916,23.9577,23.9831,484718.0
2018-10-16 12:20:00,28.28,28.28,28.23,28.25,513182.0,23.9916,23.9916,23.9492,23.9661,513182.0
2018-10-16 12:25:00,28.25,28.26,28.22,28.26,511403.0,23.9661,23.9746,23.9407,23.9746,511403.0
2018-10-16 12:30:00,28.26,28.27,28.22,28.27,371170.0,23.9746,23.9831,23.9407,23.9831,371170.0
2018-10-16 12:35:00,28.26,28.3,28.26,28.29,418102.0,23.9746,24.0086,23.9746,24.0001,418102.0
2018-10-16 12:40:00,28.29,28.36,28.28,28.35,666375.0,24.0001,24.0595,23.9916,24.051,666375.0
2018-10-16 12:45:00,28.35,28.39,28.33,28.38,832784.0,24.051,24.0849,24.034,24.0764,832784.0
2018-10-16 12:50:00,28.39,28.42,28.37,28.38,676628.0,24.0849,24.1104,24.0679,24.0764,676628.0
2018-10-16 12:55:00,28.38,28.39,28.36,28.38,755923.0,24.0764,24.0849,24.0595,24.0764,755923.0
2018-10-16 13:00:00,28.37,28.39,28.31,28.34,941049.0,24.0679,24.0849,24.017,24.0425,941049.0
2018-10-16 13:05:00,28.33,28.35,28.28,28.31,540904.0,24.034,24.051,23.9916,24.017,540904.0
2018-10-16 13:10:00,28.31,28.34,28.3,28.34,277399.0,24.017,24.0425,24.0086,24.0425,277399.0
2018-10-16 13:15:00,28.34,28.34,28.31,28.34,414697.0,24.0425,24.0425,24.017,24.0425,414697.0
2018-10-16 13:20:00,28.33,28.35,28.32,28.35,594453.0,24.034,24.051,24.0255,24.051,594453.0
2018-10-16 13:25:00,28.34,28.38,28.32,28.37,483565.0,24.0425,24.0764,24.0255,24.0679,483565.0
2018-10-16 13:30:00,28.38,28.42,28.37,28.4,596139.0,24.0764,24.1104,24.0679,24.0934,596139.0
2018-10-16 13:35:00,28.4,28.45,28.39,28.44,484890.0,24.0934,24.1358,24.0849,24.1273,484890.0
2018-10-16 13:40:00,28.44,28.45,28.41,28.43,503281.0,24.1273,24.1358,24.1019,24.1189,503281.0
2018-10-16 13:45:00,28.43,28.45,28.41,28.42,658135.0,24.1189,24.1358,24.1019,24.1104,658135.0
2018-10-16 13:50:00,28.42,28.42,28.36,28.38,561646.0,24.1104,24.1104,24.0595,24.0764,561646.0
2018-10-16 13:55:00,28.38,28.41,28.36,28.39,485516.0,24.0764,24.1019,24.0595,24.0849,485516.0
2018-10-16 14:00:00,28.39,28.44,28.39,28.44,422181.0,24.0849,24.1273,24.0849,24.1273,422181.0
2018-10-16 14:05:00,28.44,28.47,28.43,28.45,520403.0,24.1273,24.1528,24.1189,24.1358,520403.0
2018-10-16 14:10:00,28.45,28.47,28.42,28.45,441252.0,24.1358,24.1528,24.1104,24.1358,441252.0
2018-10-16 14:15:00,28.45,28.45,28.39,28.41,564519.0,24.1358,24.1358,24.0849,24.1019,564519.0
2018-10-16 14:20:00,28.42,28.44,28.38,28.4,748587.0,24.1104,24.1273,24.0764,24.0934,748587.0
2018-10-16 14:25:00,28.4,28.51,28.39,28.5,940786.0,24.0934,24.1867,24.0849,24.1782,940786.0
2018-10-16 14:30:00,28.51,28.52,28.47,28.52,740790.0,24.1867,24.1952,24.1528,24.1952,740790.0
2018-10-16 14:35:00,28.51,28.53,28.5,28.5,664493.0,24.1867,24.2037,24.1782,24.1782,664493.0
2018-10-16 14:40:00,28.51,28.57,28.5,28.57,831691.0,24.1867,24.2376,24.1782,24.2376,831691.0
2018-10-16 14:45:00,28.57,28.57,28.51,28.52,731410.0,24.2376,24.2376,24.1867,24.1952,731410.0
2018-10-16 14:50:00,28.52,28.55,28.49,28.55,548770.0,24.1952,24.2207,24.1698,24.2207,548770.0
2018-10-16 14:55:00,28.55,28.55,28.46,28.5,638510.0,24.2207,24.2207,24.1443,24.1782,638510.0
2018-10-16 15:00:00,28.5,28.5,28.45,28.48,706088.0,24.1782,24.1782,24.1358,24.1613,706088.0
2018-10-16 15:05:00,28.49,28.51,28.45,28.5,754803.0,24.1698,24.1867,24.1358,24.1782,754803.0
2018-10-16 15:10:00,28.5,28.54,28.47,28.54,690758.0,24.1782,24.2122,24.1528,24.2122,690758.0
2018-10-16 15:15:00,28.54,28.54,28.5,28.52,643269.0,24.2122,24.2122,24.1782,24.1952,643269.0
2018-10-16 15:20:00,28.51,28.52,28.42,28.43,861833.0,24.1867,24.1952,24.1104,24.1189,861833.0
2018-10-16 15:25:00,28.43,28.46,28.42,28.44,615586.0,24.1189,24.1443,24.1104,24.1273,615586.0
2018-10-16 15:30:00,28.45,28.46,28.4,28.44,1041135.0,24.1358,24.1443,24.0934,24.1273,1041135.0
2018-10-16 15:35:00,28.44,28.51,28.43,28.51,1015042.0,24.1273,24.1867,24.1189,24.1867,1015042.0
2018-10-16 15:40:00,28.51,28.58,28.5,28.58,1706840.0,24.1867,24.2461,24.1782,24.2461,1706840.0
2018-10-16 15:45:00,28.57,28.58,28.52,28.53,1969454.0,24.2376,24.2461,24.1952,24.2037,1969454.0
2018-10-16 15:50:00,28.52,28.56,28.5,28.55,1706296.0,24.1952,24.2291,24.1782,24.2207,1706296.0
2018-10-16 15:55:00,28.55,28.55,28.47,28.53,3711082.0,24.2207,24.2207,24.1528,24.2037,3711082.0
2018-10-17 09:30:00,28.37,28.38,28.16,28.19,2903974.0,24.0679,24.0764,23.8898,23.9152,2903974.0
2018-10-17 09:35:00,28.18,28.32,28.16,28.32,1737393.0,23.9068,24.0255,23.8898,24.0255,1737393.0
2018-10-17 09:40:00,28.32,28.33,28.22,28.26,1495621.0,24.0255,24.034,23.9407,23.9746,1495621.0
2018-10-17 09:45:00,28.27,28.27,28.16,28.2,1546197.0,23.9831,23.9831,23.8898,23.9237,1546197.0
2018-10-17 09:50:00,28.2,28.27,28.19,28.27,869335.0,23.9237,23.9831,23.9152,23.9831,869335.0
2018-10-17 09:55:00,28.27,28.32,28.25,28.27,697899.0,23.9831,24.0255,23.9661,23.9831,697899.0
2018-10-17 10:00:00,28.26,28.28,28.2,28.27,774062.0,23.9746,23.9916,23.9237,23.9831,774062.0
2018-10-17 10:05:00,28.27,28.37,28.25,28.37,975408.0,23.9831,24.0679,23.9661,24.0679,975408.0
2018-10-17 10:10:00,28.37,28.38,28.27,28.27,665615.0,24.0679,24.0764,23.9831,23.9831,665615.0
2018-10-17 10:15:00,28.27,28.33,28.27,28.29,742823.0,23.9831,24.034,23.9831,24.0001,742823.0
2018-10-17 10:20:00,28.28,28.33,28.26,28.27,1002462.0,23.9916,24.034,23.9746,23.9831,1002462.0
2018-10-17 10:25:00,28.27,28.38,28.24,28.37,861856.0,23.9831,24.0764,23.9577,24.0679,861856.0
2018-10-17 10:30:00,28.36,28.38,28.25,28.26,813717.0,24.0595,24.0764,23.9661,23.9746,813717.0
2018-10-17 10:35:00,28.26,28.3,28.24,28.29,651221.0,23.9746,24.0086,23.9577,24.0001,651221.0
2018-10-17 10:40:00,28.29,28.31,28.26,28.29,628514.0,24.0001,24.017,23.9746,24.0001,628514.0
2018-10-17 10:45:00,28.29,28.32,28.23,28.32,607034.0,24.0001,24.0255,23.9492,24.0255,607034.0
2018-10-17 10:50:00,28.32,28.38,28.29,28.38,767943.0,24.0255,24.0764,24.0001,24.0764,767943.0
2018-10-17 10:55:00,28.37,28.46,28.37,28.4,1049219.0,24.0679,24.1443,24.0679,24.0934,1049219.0
2018-10-17 11:00:00,28.4,28.43,28.36,28.37,715461.0,24.0934,24.1189,24.0595,24.0679,715461.0
2018-10-17 11:05:00,28.37,28.53,28.36,28.52,906809.0,24.0679,24.2037,24.0595,24.1952,906809.0
2018-10-17 11:10:00,28.52,28.54,28.49,28.52,624578.0,24.1952,24.2122,24.1698,24.1952,624578.0
2018-10-17 11:15:00,28.52,28.59,28.51,28.54,801377.0,24.1952,24.2546,24.1867,24.2122,801377.0
2018-10-17 11:20:00,28.54,28.61,28.53,28.6,801121.0,24.2122,24.2716,24.2037,24.2631,801121.0
2018-10-17 11:25:00,28.61,28.67,28.59,28.67,1176089.0,24.2716,24.3225,24.2546,24.3225,1176089.0
2018-10-17 11:30:00,28.67,28.71,28.65,28.67,1115233.0,24.3225,24.3564,24.3055,24.3225,1115233.0
2018-10-17 11:35:00,28.65,28.69,28.64,28.64,580620.0,24.3055,24.3394,24.297,24.297,580620.0
2018-10-17 11:40:00,28.65,28.79,28.64,28.79,1279275.0,24.3055,24.4243,24.297,24.4243,1279275.0
2018-10-17 11:45:00,28.79,28.85,28.74,28.79,1472614.0,24.4243,24.4752,24.3818,24.4243,1472614.0
2018-10-17 11:50:00,28.79,28.82,28.77,28.81,648474.0,24.4243,24.4497,24.4073,24.4412,648474.0
2018-10-17 11:55:00,28.8,28.85,28.76,28.83,944222.0,24.4327,24.4752,24.3988,24.4582,944222.0
2018-10-17 12:00:00,28.84,28.87,28.82,28.84,948888.0,24.4667,24.4921,24.4497,24.4667,948888.0
2018-10-17 12:05:00,28.84,28.94,28.83,28.94,900078.0,24.4667,24.5515,24.4582,24.5515,900078.0
2018-10-17 12:10:00,28.94,28.97,28.88,28.97,938007.0,24.5515,24.577,24.5006,24.577,938007.0
2018-10-17 12:15:00,28.97,29.08,28.96,29.03,1810127.0,24.577,24.6703,24.5685,24.6279,1810127.0
2018-10-17 12:20:00,29.03,29.04,28.99,29.04,949295.0,24.6279,24.6363,24.5939,24.6363,949295.0
2018-10-17 12:25:00,29.04,29.04,28.98,29.0,826028.0,24.6363,24.6363,24.5854,24.6024,826028.0
2018-10-17 12:30:00,28.99,29.01,28.94,29.0,998829.0,24.5939,24.6109,24.5515,24.6024,998829.0
2018-10-17 12:35:00,29.0,29.05,28.99,29.05,661894.0,24.6024,24.6448,24.5939,24.6448,661894.0
2018-10-17 12:40:00,29.05,29.16,29.04,29.12,1400803.0,24.6448,24.7382,24.6363,24.7042,1400803.0
2018-10-17 12:45:00,29.12,29.17,29.03,29.08,1239741.0,24.7042,24.7466,24.6279,24.6703,1239741.0
2018-10-17 12:50:00,29.08,29.18,29.07,29.15,866610.0,24.6703,24.7551,24.6618,24.7297,866610.0
2018-10-17 12:55:00,29.16,29.19,29.13,29.17,811658.0,24.7382,24.7636,24.7127,24.7466,811658.0
2018-10-17 13:00:00,29.18,29.19,29.13,29.14,743595.0,24.7551,24.7636,24.7127,24.7212,743595.0
2018-10-17 13:05:00,29.14,29.17,29.07,29.08,880855.0,24.7212,24.7466,24.6618,24.6703,880855.0
2018-10-17 13:10:00,29.07,29.08,29.02,29.06,654579.0,24.6618,24.6703,24.6194,24.6533,654579.0
2018-10-17 13:15:00,29.06,29.08,29.02,29.04,626963.0,24.6533,24.6703,24.6194,24.6363,626963.0
2018-10-17 13:20:00,29.03,29.08,29.02,29.06,408405.0,24.6279,24.6703,24.6194,24.6533,408405.0
2018-10-17 13:25:00,29.06,29.07,28.99,29.03,418585.0,24.6533,24.6618,24.5939,24.6279,418585.0
2018-10-17 13:30:00,29.02,29.09,29.0,29.07,517738.0,24.6194,24.6788,24.6024,24.6618,517738.0
2018-10-17 13:35:00,29.07,29.09,29.03,29.08,381056.0,24.6618,24.6788,24.6279,24.6703,381056.0
2018-10-17 13:40:00,29.08,29.11,29.05,29.05,544094.0,24.6703,24.6957,24.6448,24.6448,544094.0
2018-10-17 13:45:00,29.05,29.07,29.01,29.03,531476.0,24.6448,24.6618,24.6109,24.6279,531476.0
2018-10-17 13:50:00,29.03,29.08,29.01,29.07,1002697.0,24.6279,24.6703,24.6109,24.6618,1002697.0
2018-10-17 13:55:00,29.06,29.09,29.02,29.07,319510.0,24.6533,24.6788,24.6194,24.6618,319510.0
2018-10-17 14:00:00,29.07,29.08,28.96,29.0,813509.0,24.6618,24.6703,24.5685,24.6024,813509.0
2018-10-17 14:05:00,29.0,29.11,28.99,29.11,926550.0,24.6024,24.6957,24.5939,24.6957,926550.0
2018-10-17 14:10:00,29.1,29.1,29.05,29.05,586023.0,24.6873,24.6873,24.6448,24.6448,586023.0
2018-10-17 14:15:00,29.05,29.06,29.01,29.06,664382.0,24.6448,24.6533,24.6109,24.6533,664382.0
2018-10-17 14:20:00,29.05,29.06,28.91,28.96,1028228.0,24.6448,24.6533,24.5261,24.5685,1028228.0
2018-10-17 14:25:00,28.97,29.0,28.94,28.95,585512.0,24.577,24.6024,24.5515,24.56,585512.0
2018-10-17 14:30:00,28.95,28.99,28.91,28.92,848228.0,24.56,24.5939,24.5261,24.5345,848228.0
2018-10-17 14:35:00,28.92,28.95,28.89,28.92,978391.0,24.5345,24.56,24.5091,24.5345,978391.0
2018-10-17 14:40:00,28.92,28.98,28.91,28.96,1215005.0,24.5345,24.5854,24.5261,24.5685,1215005.0
2018-10-17 14:45:00,28.97,28.97,28.93,28.94,422276.0,24.577,24.577,24.543,24.5515,422276.0
2018-10-17 14:50:00,28.93,29.0,28.92,28.99,565859.0,24.543,24.6024,24.5345,24.5939,565859.0
2018-10-17 14:55:00,28.99,29.02,28.94,28.95,712268.0,24.5939,24.6194,24.5515,24.56,712268.0
2018-10-17 15:00:00,28.95,28.95,28.9,28.91,902685.0,24.56,24.56,24.5176,24.5261,902685.0
2018-10-17 15:05:00,28.91,28.99,28.9,28.98,677688.0,24.5261,24.5939,24.5176,24.5854,677688.0
2018-10-17 15:10:00,28.97,28.98,28.93,28.93,595677.0,24.577,24.5854,24.543,24.543,595677.0
2018-10-17 15:15:00,28.93,28.95,28.88,28.91,825167.0,24.543,24.56,24.5006,24.5261,825167.0
2018-10-17 15:20:00,28.91,28.94,28.9,28.93,526589.0,24.5261,24.5515,24.5176,24.543,526589.0
2018-10-17 15:25:00,28.93,28.96,28.92,28.93,590431.0,24.543,24.5685,24.5345,24.543,590431.0
2018-10-17 15:30:00,28.93,28.94,28.79,28.8,1254379.0,24.543,24.5515,24.4243,24.4327,1254379.0
2018-10-17 15:35:00,28.8,28.87,28.8,28.86,868020.0,24.4327,24.4921,24.4327,24.4836,868020.0
2018-10-17 15:40:00,28.85,28.87,28.76,28.8,1120327.0,24.4752,24.4921,24.3988,24.4327,1120327.0
2018-10-17 15:45:00,28.79,28.88,28.75,28.87,1604485.0,24.4243,24.5006,24.3903,24.4921,1604485.0
2018-10-17 15:50:00,28.86,28.91,28.86,28.89,1127419.0,24.4836,24.5261,24.4836,24.5091,1127419.0
2018-10-17 15:55:00,28.89,28.94,28.87,28.92,2881112.0,24.5091,24.5515,24.4921,24.5345,2881112.0
2018-10-18 09:30:00,28.67,28.77,28.63,28.7,1541891.0,24.3225,24.4073,24.2885,24.3479,1541891.0
2018-10-18 09:35:00,28.7,28.71,28.59,28.7,935028.0,24.3479,24.3564,24.2546,24.3479,935028.0
2018-10-18 09:40:00,28.7,28.83,28.67,28.82,839335.0,24.3479,24.4582,24.3225,24.4497,839335.0
2018-10-18 09:45:00,28.82,28.87,28.78,28.85,736132.0,24.4497,24.4921,24.4158,24.4752,736132.0
2018-10-18 09:50:00,28.85,28.87,28.73,28.77,893680.0,24.4752,24.4921,24.3734,24.4073,893680.0
2018-10-18 09:55:00,28.78,28.81,28.72,28.74,1014374.0,24.4158,24.4412,24.3649,24.3818,1014374.0
2018-10-18 10:00:00,28.74,28.74,28.66,28.71,1067384.0,24.3818,24.3818,24.314,24.3564,1067384.0
2018-10-18 10:05:00,28.71,28.76,28.67,28.69,765948.0,24.3564,24.3988,24.3225,24.3394,765948.0
2018-10-18 10:10:00,28.69,28.77,28.67,28.73,859595.0,24.3394,24.4073,24.3225,24.3734,859595.0
2018-10-18 10:15:00,28.72,28.81,28.68,28.78,979387.0,24.3649,24.4412,24.3309,24.4158,979387.0
2018-10-18 10:20:00,28.78,28.81,28.74,28.78,747902.0,24.4158,24.4412,24.3818,24.4158,747902.0
2018-10-18 10:25:00,28.78,28.83,28.76,28.82,786383.0,24.4158,24.4582,24.3988,24.4497,786383.0
2018-10-18 10:30:00,28.81,28.87,28.8,28.82,740178.0,24.4412,24.4921,24.4327,24.4497,740178.0
2018-10-18 10:35:00,28.82,28.87,28.81,28.87,614155.0,24.4497,24.4921,24.4412,24.4921,614155.0
2018-10-18 10:40:00,28.87,28.9,28.84,28.86,527662.0,24.4921,24.5176,24.4667,24.4836,527662.0
2018-10-18 10:45:00,28.87,28.9,28.82,28.85,512988.0,24.4921,24.5176,24.4497,24.4752,512988.0
2018-10-18 10:50:00,28.85,28.85,28.78,28.79,414655.0,24.4752,24.4752,24.4158,24.4243,414655.0
2018-10-18 10:55:00,28.8,28.84,28.78,28.8,632563.0,24.4327,24.4667,24.4158,24.4327,632563.0
2018-10-18 11:00:00,28.8,28.81,28.7,28.71,895866.0,24.4327,24.4412,24.3479,24.3564,895866.0
2018-10-18 11:05:00,28.7,28.73,28.69,28.71,530843.0,24.3479,24.3734,24.3394,24.3564,530843.0
2018-10-18 11:10:00,28.71,28.75,28.69,28.72,539000.0,24.3564,24.3903,24.3394,24.3649,539000.0
2018-10-18 11:15:00,28.72,28.73,28.68,28.72,608825.0,24.3649,24.3734,24.3309,24.3649,608825.0
2018-10-18 11:20:00,28.72,28.73,28.62,28.62,692305.0,24.3649,24.3734,24.28,24.28,692305.0
2018-10-18 11:25:00,28.62,28.68,28.56,28.6,755345.0,24.28,24.3309,24.2291,24.2631,755345.0
2018-10-18 11:30:00,28.6,28.62,28.48,28.48,1255589.0,24.2631,24.28,24.1613,24.1613,1255589.0
2018-10-18 11:35:00,28.48,28.52,28.44,28.52,1007047.0,24.1613,24.1952,24.1273,24.1952,1007047.0
2018-10-18 11:40:00,28.52,28.54,28.43,28.43,1027745.0,24.1952,24.2122,24.1189,24.1189,1027745.0
2018-10-18 11:45:00,28.43,28.43,28.31,28.35,1078863.0,24.1189,24.1189,24.017,24.051,1078863.0
2018-10-18 11:50:00,28.35,28.4,28.27,28.39,1122851.0,24.051,24.0934,23.9831,24.0849,1122851.0
2018-10-18 11:55:00,28.39,28.4,28.28,28.32,890276.0,24.0849,24.0934,23.9916,24.0255,890276.0
2018-10-18 12:00:00,28.31,28.33,28.26,28.29,987896.0,24.017,24.034,23.9746,24.0001,987896.0
2018-10-18 12:05:00,28.29,28.38,28.28,28.35,916501.0,24.0001,24.0764,23.9916,24.051,916501.0
2018-10-18 12:10:00,28.35,28.39,28.33,28.39,533592.0,24.051,24.0849,24.034,24.0849,533592.0
2018-10-18 12:15:00,28.38,28.41,28.34,28.4,886113.0,24.0764,24.1019,24.0425,24.0934,886113.0
2018-10-18 12:20:00,28.4,28.51,28.39,28.49,563411.0,24.0934,24.1867,24.0849,24.1698,563411.0
2018-10-18 12:25:00,28.49,28.52,28.44,28.45,446544.0,24.1698,24.1952,24.1273,24.1358,446544.0
2018-10-18 12:30:00,28.45,28.46,28.38,28.44,475758.0,24.1358,24.1443,24.0764,24.1273,475758.0
2018-10-18 12:35:00,28.44,28.44,28.38,28.43,542340.0,24.1273,24.1273,24.0764,24.1189,542340.0
2018-10-18 12:40:00,28.43,28.5,28.43,28.5,641158.0,24.1189,24.1782,24.1189,24.1782,641158.0
2018-10-18 12:45:00,28.5,28.51,28.45,28.47,307514.0,24.1782,24.1867,24.1358,24.1528,307514.0
2018-10-18 12:50:00,28.46,28.51,28.43,28.46,350639.0,24.1443,24.1867,24.1189,24.1443,350639.0
2018-10-18 12:55:00,28.46,28.51,28.45,28.46,454120.0,24.1443,24.1867,24.1358,24.1443,454120.0
2018-10-18 13:00:00,28.45,28.52,28.43,28.49,422975.0,24.1358,24.1952,24.1189,24.1698,422975.0
2018-10-18 13:05:00,28.49,28.49,28.43,28.47,512888.0,24.1698,24.1698,24.1189,24.1528,512888.0
2018-10-18 13:10:00,28.46,28.5,28.41,28.42,719244.0,24.1443,24.1782,24.1019,24.1104,719244.0
2018-10-18 13:15:00,28.43,28.46,28.34,28.35,767459.0,24.1189,24.1443,24.0425,24.051,767459.0
2018-10-18 13:20:00,28.36,28.38,28.31,28.32,664473.0,24.0595,24.0764,24.017,24.0255,664473.0
2018-10-18 13:25:00,28.32,28.34,28.27,28.3,1001231.0,24.0255,24.0425,23.9831,24.0086,1001231.0
2018-10-18 13:30:00,28.3,28.36,28.25,28.34,1027115.0,24.0086,24.0595,23.9661,24.0425,1027115.0
2018-10-18 13:35:00,28.34,28.35,28.26,28.29,518924.0,24.0425,24.051,23.9746,24.0001,518924.0
2018-10-18 13:40:00,28.3,28.3,28.19,28.22,1034227.0,24.0086,24.0086,23.9152,23.9407,1034227.0
2018-10-18 13:45:00,28.21,28.28,28.17,28.22,965611.0,23.9322,23.9916,23.8983,23.9407,965611.0
2018-10-18 13:50:00,28.23,28.25,28.18,28.2,1050825.0,23.9492,23.9661,23.9068,23.9237,1050825.0
2018-10-18 13:55:00,28.2,28.27,28.17,28.23,1047169.0,23.9237,23.9831,23.8983,23.9492,1047169.0
2018-10-18 14:00:00,28.22,28.3,28.21,28.27,816316.0,23.9407,24.0086,23.9322,23.9831,816316.0
2018-10-18 14:05:00,28.27,28.37,28.25,28.34,956213.0,23.9831,24.0679,23.9661,24.0425,956213.0
2018-10-18 14:10:00,28.34,28.35,28.29,28.3,552233.0,24.0425,24.051,24.0001,24.0086,552233.0
2018-10-18 14:15:00,28.3,28.31,28.23,28.24,749091.0,24.0086,24.017,23.9492,23.9577,749091.0
2018-10-18 14:20:00,28.24,28.31,28.23,28.3,1110028.0,23.9577,24.017,23.9492,24.0086,1110028.0
2018-10-18 14:25:00,28.29,28.3,28.22,28.28,568801.0,24.0001,24.0086,23.9407,23.9916,568801.0
2018-10-18 14:30:00,28.27,28.28,28.21,28.22,874546.0,23.9831,23.9916,23.9322,23.9407,874546.0
2018-10-18 14:35:00,28.23,28.29,28.2,28.24,1008401.0,23.9492,24.0001,23.9237,23.9577,1008401.0
2018-10-18 14:40:00,28.23,28.3,28.21,28.3,939278.0,23.9492,24.0086,23.9322,24.0086,939278.0
2018-10-18 14:45:00,28.3,28.36,28.29,28.3,760038.0,24.0086,24.0595,24.0001,24.0086,760038.0
2018-10-18 14:50:00,28.29,28.33,28.28,28.3,752737.0,24.0001,24.034,23.9916,24.0086,752737.0
2018-10-18 14:55:00,28.31,28.31,28.23,28.24,769663.0,24.017,24.017,23.9492,23.9577,769663.0
2018-10-18 15:00:00,28.24,28.28,28.18,28.18,1001898.0,23.9577,23.9916,23.9068,23.9068,1001898.0
2018-10-18 15:05:00,28.19,28.19,28.15,28.17,936840.0,23.9152,23.9152,23.8813,23.8983,936840.0
2018-10-18 15:10:00,28.17,28.19,28.14,28.19,914378.0,23.8983,23.9152,23.8728,23.9152,914378.0
2018-10-18 15:15:00,28.19,28.28,28.18,28.22,1039157.0,23.9152,23.9916,23.9068,23.9407,1039157.0
2018-10-18 15:20:00,28.22,28.27,28.21,28.26,1143647.0,23.9407,23.9831,23.9322,23.9746,1143647.0
2018-10-18 15:25:00,28.25,28.32,28.25,28.27,866380.0,23.9661,24.0255,23.9661,23.9831,866380.0
2018-10-18 15:30:00,28.27,28.28,28.19,28.2,1521709.0,23.9831,23.9916,23.9152,23.9237,1521709.0
2018-10-18 15:35:00,28.19,28.28,28.18,28.28,1136950.0,23.9152,23.9916,23.9068,23.9916,1136950.0
2018-10-18 15:40:00,28.28,28.32,28.25,28.25,1733459.0,23.9916,24.0255,23.9661,23.9661,1733459.0
2018-10-18 15:45:00,28.25,28.27,28.23,28.25,1567019.0,23.9661,23.9831,23.9492,23.9661,1567019.0
2018-10-18 15:50:00,28.25,28.25,28.17,28.17,2140951.0,23.9661,23.9661,23.8983,23.8983,2140951.0
2018-10-18 15:55:00,28.17,28.26,28.14,28.26,4488925.0,23.8983,23.9746,23.8728,23.9746,4488925.0
2018-10-19 09:30:00,28.14,28.22,27.97,28.01,4321775.0,23.8728,23.9407,23.7286,23.7625,4321775.0
2018-10-19 09:35:00,28.02,28.2,28.0,28.19,1591093.0,23.771,23.9237,23.7541,23.9152,1591093.0
2018-10-19 09:40:00,28.2,28.3,28.16,28.29,1341500.0,23.9237,24.0086,23.8898,24.0001,1341500.0
2018-10-19 09:45:00,28.3,28.39,28.29,28.39,922012.0,24.0086,24.0849,24.0001,24.0849,922012.0
2018-10-19 09:50:00,28.39,28.44,28.37,28.43,1324387.0,24.0849,24.1273,24.0679,24.1189,1324387.0
2018-10-19 09:55:00,28.43,28.45,28.38,28.44,933030.0,24.1189,24.1358,24.0764,24.1273,933030.0
2018-10-19 10:00:00,28.45,28.48,28.37,28.44,1175416.0,24.1358,24.1613,24.0679,24.1273,1175416.0
2018-10-19 10:05:00,28.44,28.45,28.39,28.4,875547.0,24.1273,24.1358,24.0849,24.0934,875547.0
2018-10-19 10:10:00,28.4,28.41,28.28,28.34,917858.0,24.0934,24.1019,23.9916,24.0425,917858.0
2018-10-19 10:15:00,28.34,28.41,28.33,28.41,522328.0,24.0425,24.1019,24.034,24.1019,522328.0
2018-10-19 10:20:00,28.41,28.41,28.32,28.33,641068.0,24.1019,24.1019,24.0255,24.034,641068.0
2018-10-19 10:25:00,28.32,28.38,28.31,28.33,857928.0,24.0255,24.0764,24.017,24.034,857928.0
2018-10-19 10:30:00,28.33,28.38,28.31,28.38,530497.0,24.034,24.0764,24.017,24.0764,530497.0
2018-10-19 10:35:00,28.38,28.42,28.36,28.39,502390.0,24.0764,24.1104,24.0595,24.0849,502390.0
2018-10-19 10:40:00,28.39,28.4,28.33,28.4,655952.0,24.0849,24.0934,24.034,24.0934,655952.0
2018-10-19 10:45:00,28.4,28.42,28.35,28.42,632883.0,24.0934,24.1104,24.051,24.1104,632883.0
2018-10-19 10:50:00,28.42,28.45,28.37,28.43,712209.0,24.1104,24.1358,24.0679,24.1189,712209.0
2018-10-19 10:55:00,28.44,28.47,28.39,28.47,1681435.0,24.1273,24.1528,24.0849,24.1528,1681435.0
2018-10-19 11:00:00,28.46,28.47,28.41,28.42,590237.0,24.1443,24.1528,24.1019,24.1104,590237.0
2018-10-19 11:05:00,28.43,28.46,28.41,28.45,541983.0,24.1189,24.1443,24.1019,24.1358,541983.0
2018-10-19 11:10:00,28.45,28.52,28.44,28.49,1267144.0,24.1358,24.1952,24.1273,24.1698,1267144.0
2018-10-19 11:15:00,28.49,28.51,28.44,28.46,707562.0,24.1698,24.1867,24.1273,24.1443,707562.0
2018-10-19 11:20:00,28.46,28.48,28.42,28.43,566054.0,24.1443,24.1613,24.1104,24.1189,566054.0
2018-10-19 11:25:00,28.43,28.48,28.41,28.44,573453.0,24.1189,24.1613,24.1019,24.1273,573453.0
2018-10-19 11:30:00,28.44,28.48,28.4,28.44,688730.0,24.1273,24.1613,24.0934,24.1273,688730.0
2018-10-19 11:35:00,28.45,28.46,28.39,28.42,651726.0,24.1358,24.1443,24.0849,24.1104,651726.0
2018-10-19 11:40:00,28.43,28.43,28.38,28.4,483883.0,24.1189,24.1189,24.0764,24.0934,483883.0
2018-10-19 11:45:00,28.4,28.42,28.38,28.39,490202.0,24.0934,24.1104,24.0764,24.0849,490202.0
2018-10-19 11:50:00,28.4,28.45,28.39,28.4,546355.0,24.0934,24.1358,24.0849,24.0934,546355.0
2018-10-19 11:55:00,28.4,28.47,28.39,28.47,853751.0,24.0934,24.1528,24.0849,24.1528,853751.0
2018-10-19 12:00:00,28.46,28.48,28.44,28.46,511740.0,24.1443,24.1613,24.1273,24.1443,511740.0
2018-10-19 12:05:00,28.46,28.5,28.42,28.45,545413.0,24.1443,24.1782,24.1104,24.1358,545413.0
2018-10-19 12:10:00,28.46,28.47,28.41,28.43,414386.0,24.1443,24.1528,24.1019,24.1189,414386.0
2018-10-19 12:15:00,28.43,28.44,28.36,28.4,800338.0,24.1189,24.1273,24.0595,24.0934,800338.0
2018-10-19 12:20:00,28.41,28.42,28.36,28.4,606473.0,24.1019,24.1104,24.0595,24.0934,606473.0
2018-10-19 12:25:00,28.4,28.41,28.35,28.35,749835.0,24.0934,24.1019,24.051,24.051,749835.0
2018-10-19 12:30:00,28.36,28.38,28.3,28.31,510887.0,24.0595,24.0764,24.0086,24.017,510887.0
2018-10-19 12:35:00,28.3,28.36,28.3,28.35,522148.0,24.0086,24.0595,24.0086,24.051,522148.0
2018-10-19 12:40:00,28.35,28.37,28.3,28.35,470222.0,24.051,24.0679,24.0086,24.051,470222.0
2018-10-19 12:45:00,28.36,28.39,28.33,28.37,475378.0,24.0595,24.0849,24.034,24.0679,475378.0
2018-10-19 12:50:00,28.37,28.41,28.34,28.4,544257.0,24.0679,24.1019,24.0425,24.0934,544257.0
2018-10-19 12:55:00,28.4,28.43,28.36,28.36,385225.0,24.0934,24.1189,24.0595,24.0595,385225.0
2018-10-19 13:00:00,28.37,28.37,28.31,28.35,421574.0,24.0679,24.0679,24.017,24.051,421574.0
2018-10-19 13:05:00,28.35,28.36,28.29,28.32,416037.0,24.051,24.0595,24.0001,24.0255,416037.0
2018-10-19 13:10:00,28.32,28.42,28.31,28.4,519648.0,24.0255,24.1104,24.017,24.0934,519648.0
2018-10-19 13:15:00,28.4,28.47,28.39,28.44,803517.0,24.0934,24.1528,24.0849,24.1273,803517.0
2018-10-19 13:20:00,28.45,28.46,28.41,28.41,394760.0,24.1358,24.1443,24.1019,24.1019,394760.0
2018-10-19 13:25:00,28.42,28.44,28.39,28.43,372995.0,24.1104,24.1273,24.0849,24.1189,372995.0
2018-10-19 13:30:00,28.44,28.46,28.41,28.43,415906.0,24.1273,24.1443,24.1019,24.1189,415906.0
2018-10-19 13:35:00,28.43,28.44,28.4,28.41,382935.0,24.1189,24.1273,24.0934,24.1019,382935.0
2018-10-19 13:40:00,28.42,28.44,28.38,28.4,363426.0,24.1104,24.1273,24.0764,24.0934,363426.0
2018-10-19 13:45:00,28.4,28.44,28.38,28.44,259321.0,24.0934,24.1273,24.0764,24.1273,259321.0
2018-10-19 13:50:00,28.44,28.45,28.4,28.42,274757.0,24.1273,24.1358,24.0934,24.1104,274757.0
2018-10-19 13:55:00,28.42,28.42,28.37,28.39,248554.0,24.1104,24.1104,24.0679,24.0849,248554.0
2018-10-19 14:00:00,28.38,28.39,28.28,28.28,531773.0,24.0764,24.0849,23.9916,23.9916,531773.0
2018-10-19 14:05:00,28.28,28.29,28.22,28.27,741463.0,23.9916,24.0001,23.9407,23.9831,741463.0
2018-10-19 14:10:00,28.27,28.29,28.21,28.25,627636.0,23.9831,24.0001,23.9322,23.9661,627636.0
2018-10-19 14:15:00,28.24,28.29,28.22,28.29,304930.0,23.9577,24.0001,23.9407,24.0001,304930.0
2018-10-19 14:20:00,28.29,28.33,28.27,28.27,600988.0,24.0001,24.034,23.9831,23.9831,600988.0
2018-10-19 14:25:00,28.27,28.3,28.27,28.28,416885.0,23.9831,24.0086,23.9831,23.9916,416885.0
2018-10-19 14:30:00,28.28,28.32,28.26,28.29,463308.0,23.9916,24.0255,23.9746,24.0001,463308.0
2018-10-19 14:35:00,28.29,28.35,28.29,28.32,329030.0,24.0001,24.051,24.0001,24.0255,329030.0
2018-10-19 14:40:00,28.32,28.34,28.26,28.28,382937.0,24.0255,24.0425,23.9746,23.9916,382937.0
2018-10-19 14:45:00,28.28,28.33,28.25,28.32,513660.0,23.9916,24.034,23.9661,24.0255,513660.0
2018-10-19 14:50:00,28.31,28.34,28.28,28.29,432514.0,24.017,24.0425,23.9916,24.0001,432514.0
2018-10-19 14:55:00,28.28,28.33,28.28,28.33,322785.0,23.9916,24.034,23.9916,24.034,322785.0
2018-10-19 15:00:00,28.33,28.34,28.24,28.26,619127.0,24.034,24.0425,23.9577,23.9746,619127.0
2018-10-19 15:05:00,28.26,28.29,28.25,28.29,473881.0,23.9746,24.0001,23.9661,24.0001,473881.0
2018-10-19 15:10:00,28.29,28.31,28.27,28.29,404408.0,24.0001,24.017,23.9831,24.0001,404408.0
2018-10-19 15:15:00,28.28,28.33,28.25,28.32,801267.0,23.9916,24.034,23.9661,24.0255,801267.0
2018-10-19 15:20:00,28.32,28.32,28.27,28.28,421220.0,24.0255,24.0255,23.9831,23.9916,421220.0
2018-10-19 15:25:00,28.29,28.38,28.28,28.37,861926.0,24.0001,24.0764,23.9916,24.0679,861926.0
2018-10-19 15:30:00,28.37,28.39,28.35,28.37,671714.0,24.0679,24.0849,24.051,24.0679,671714.0
2018-10-19 15:35:00,28.37,28.4,28.36,28.38,744376.0,24.0679,24.0934,24.0595,24.0764,744376.0
2018-10-19 15:40:00,28.38,28.4,28.34,28.39,1187712.0,24.0764,24.0934,24.0425,24.0849,1187712.0
2018-10-19 15:45:00,28.39,28.42,28.36,28.36,693921.0,24.0849,24.1104,24.0595,24.0595,693921.0
2018-10-19 15:50:00,28.36,28.39,28.34,28.34,886370.0,24.0595,24.0849,24.0425,24.0425,886370.0
2018-10-19 15:55:00,28.35,28.35,28.27,28.31,2455511.0,24.051,24.051,23.9831,24.017,2455511.0
2018-10-22 09:30:00,28.32,28.35,28.26,28.28,1372982.0,24.0255,24.051,23.9746,23.9916,1372982.0
2018-10-22 09:35:00,28.28,28.28,28.07,28.11,1166701.0,23.9916,23.9916,23.8134,23.8474,1166701.0
2018-10-22 09:40:00,28.11,28.16,27.95,27.98,1813937.0,23.8474,23.8898,23.7116,23.7371,1813937.0
2018-10-22 09:45:00,27.97,28.04,27.97,28.02,1123996.0,23.7286,23.788,23.7286,23.771,1123996.0
2018-10-22 09:50:00,28.02,28.02,27.94,27.99,1486627.0,23.771,23.771,23.7032,23.7456,1486627.0
2018-10-22 09:55:00,27.99,28.01,27.92,27.95,1175183.0,23.7456,23.7625,23.6862,23.7116,1175183.0
2018-10-22 10:00:00,27.95,27.96,27.88,27.89,1073778.0,23.7116,23.7201,23.6523,23.6607,1073778.0
2018-10-22 10:05:00,27.9,27.9,27.75,27.81,2004399.0,23.6692,23.6692,23.542,23.5929,2004399.0
2018-10-22 10:10:00,27.8,27.86,27.75,27.86,1084606.0,23.5844,23.6353,23.542,23.6353,1084606.0
2018-10-22 10:15:00,27.86,27.86,27.74,27.78,1233043.0,23.6353,23.6353,23.5335,23.5674,1233043.0
2018-10-22 10:20:00,27.78,27.79,27.66,27.7,1550631.0,23.5674,23.5759,23.4656,23.4995,1550631.0
2018-10-22 10:25:00,27.71,27.73,27.66,27.71,974357.0,23.508,23.525,23.4656,23.508,974357.0
2018-10-22 10:30:00,27.71,27.8,27.71,27.79,783573.0,23.508,23.5844,23.508,23.5759,783573.0
2018-10-22 10:35:00,27.79,27.81,27.75,27.78,706067.0,23.5759,23.5929,23.542,23.5674,706067.0
2018-10-22 10:40:00,27.78,27.9,27.77,27.87,897206.0,23.5674,23.6692,23.5589,23.6438,897206.0
2018-10-22 10:45:00,27.87,27.91,27.84,27.86,583040.0,23.6438,23.6777,23.6183,23.6353,583040.0
2018-10-22 10:50:00,27.86,27.91,27.85,27.89,413287.0,23.6353,23.6777,23.6268,23.6607,413287.0
2018-10-22 10:55:00,27.89,27.9,27.87,27.89,304644.0,23.6607,23.6692,23.6438,23.6607,304644.0
2018-10-22 11:00:00,27.88,27.89,27.83,27.86,491333.0,23.6523,23.6607,23.6098,23.6353,491333.0
2018-10-22 11:05:00,27.85,27.86,27.81,27.82,836975.0,23.6268,23.6353,23.5929,23.6014,836975.0
2018-10-22 11:10:00,27.83,27.83,27.77,27.78,697897.0,23.6098,23.6098,23.5589,23.5674,697897.0
2018-10-22 11:15:00,27.78,27.84,27.77,27.84,635358.0,23.5674,23.6183,23.5589,23.6183,635358.0
2018-10-22 11:20:00,27.84,27.92,27.81,27.91,797741.0,23.6183,23.6862,23.5929,23.6777,797741.0
2018-10-22 11:25:00,27.92,27.94,27.87,27.89,925393.0,23.6862,23.7032,23.6438,23.6607,925393.0
2018-10-22 11:30:00,27.89,27.94,27.8,27.8,572998.0,23.6607,23.7032,23.5844,23.5844,572998.0
2018-10-22 11:35:00,27.8,27.83,27.8,27.82,447578.0,23.5844,23.6098,23.5844,23.6014,447578.0
2018-10-22 11:40:00,27.82,27.82,27.76,27.76,624329.0,23.6014,23.6014,23.5504,23.5504,624329.0
2018-10-22 11:45:00,27.76,27.83,27.73,27.82,817767.0,23.5504,23.6098,23.525,23.6014,817767.0
2018-10-22 11:50:00,27.82,27.83,27.7,27.71,1037544.0,23.6014,23.6098,23.4995,23.508,1037544.0
2018-10-22 11:55:00,27.71,27.72,27.66,27.69,990246.0,23.508,23.5165,23.4656,23.4911,990246.0
2018-10-22 12:00:00,27.7,27.73,27.66,27.68,452612.0,23.4995,23.525,23.4656,23.4826,452612.0
2018-10-22 12:05:00,27.68,27.74,27.66,27.69,634058.0,23.4826,23.5335,23.4656,23.4911,634058.0
2018-10-22 12:10:00,27.69,27.73,27.62,27.63,673961.0,23.4911,23.525,23.4317,23.4402,673961.0
2018-10-22 12:15:00,27.63,27.67,27.58,27.59,875193.0,23.4402,23.4741,23.3977,23.4062,875193.0
2018-10-22 12:20:00,27.6,27.64,27.58,27.61,487721.0,23.4147,23.4486,23.3977,23.4232,487721.0
2018-10-22 12:25:00,27.6,27.64,27.54,27.6,1034244.0,23.4147,23.4486,23.3638,23.4147,1034244.0
2018-10-22 12:30:00,27.6,27.62,27.53,27.57,600158.0,23.4147,23.4317,23.3553,23.3893,600158.0
2018-10-22 12:35:00,27.57,27.6,27.54,27.57,508615.0,23.3893,23.4147,23.3638,23.3893,508615.0
2018-10-22 12:40:00,27.58,27.63,27.57,27.61,555379.0,23.3977,23.4402,23.3893,23.4232,555379.0
2018-10-22 12:45:00,27.61,27.63,27.57,27.58,373836.0,23.4232,23.4402,23.3893,23.3977,373836.0
2018-10-22 12:50:00,27.57,27.62,27.56,27.62,561864.0,23.3893,23.4317,23.3808,23.4317,561864.0
2018-10-22 12:55:00,27.62,27.63,27.57,27.59,591854.0,23.4317,23.4402,23.3893,23.4062,591854.0
2018-10-22 13:00:00,27.58,27.65,27.58,27.64,761791.0,23.3977,23.4571,23.3977,23.4486,761791.0
2018-10-22 13:05:00,27.64,27.72,27.64,27.69,420335.0,23.4486,23.5165,23.4486,23.4911,420335.0
2018-10-22 13:10:00,27.7,27.71,27.66,27.69,296763.0,23.4995,23.508,23.4656,23.4911,296763.0
2018-10-22 13:15:00,27.69,27.72,27.66,27.67,291433.0,23.4911,23.5165,23.4656,23.4741,291433.0
2018-10-22 13:20:00,27.67,27.7,27.64,27.65,329334.0,23.4741,23.4995,23.4486,23.4571,329334.0
2018-10-22 13:25:00,27.65,27.65,27.61,27.64,267635.0,23.4571,23.4571,23.4232,23.4486,267635.0
2018-10-22 13:30:00,27.65,27.69,27.64,27.67,243507.0,23.4571,23.4911,23.4486,23.4741,243507.0
2018-10-22 13:35:00,27.67,27.69,27.63,27.64,279349.0,23.4741,23.4911,23.4402,23.4486,279349.0
2018-10-22 13:40:00,27.64,27.65,27.61,27.64,288234.0,23.4486,23.4571,23.4232,23.4486,288234.0
2018-10-22 13:45:00,27.64,27.68,27.59,27.61,542873.0,23.4486,23.4826,23.4062,23.4232,542873.0
2018-10-22 13:50:00,27.6,27.61,27.57,27.59,437081.0,23.4147,23.4232,23.3893,23.4062,437081.0
2018-10-22 13:55:00,27.59,27.61,27.57,27.58,253935.0,23.4062,23.4232,23.3893,23.3977,253935.0
2018-10-22 14:00:00,27.58,27.59,27.56,27.57,295801.0,23.3977,23.4062,23.3808,23.3893,295801.0
2018-10-22 14:05:00,27.56,27.59,27.53,27.54,607617.0,23.3808,23.4062,23.3553,23.3638,607617.0
2018-10-22 14:10:00,27.54,27.54,27.46,27.5,1520187.0,23.3638,23.3638,23.2959,23.3299,1520187.0
2018-10-22 14:15:00,27.49,27.51,27.46,27.49,657930.0,23.3214,23.3384,23.2959,23.3214,657930.0
2018-10-22 14:20:00,27.48,27.51,27.46,27.46,561650.0,23.3129,23.3384,23.2959,23.2959,561650.0
2018-10-22 14:25:00,27.46,27.51,27.46,27.48,1579166.0,23.2959,23.3384,23.2959,23.3129,1579166.0
2018-10-22 14:30:00,27.48,27.49,27.46,27.47,869347.0,23.3129,23.3214,23.2959,23.3044,869347.0
2018-10-22 14:35:00,27.48,27.49,27.4,27.42,1287133.0,23.3129,23.3214,23.245,23.262,1287133.0
2018-10-22 14:40:00,27.41,27.43,27.33,27.37,2283876.0,23.2535,23.2705,23.1857,23.2196,2283876.0
2018-10-22 14:45:00,27.37,27.47,27.36,27.45,2397752.0,23.2196,23.3044,23.2111,23.2875,2397752.0
2018-10-22 14:50:00,27.44,27.45,27.36,27.39,750923.0,23.279,23.2875,23.2111,23.2366,750923.0
2018-10-22 14:55:00,27.39,27.42,27.36,27.39,813451.0,23.2366,23.262,23.2111,23.2366,813451.0
2018-10-22 15:00:00,27.39,27.46,27.36,27.45,2269898.0,23.2366,23.2959,23.2111,23.2875,2269898.0
2018-10-22 15:05:00,27.46,27.46,27.42,27.42,1177474.0,23.2959,23.2959,23.262,23.262,1177474.0
2018-10-22 15:10:00,27.42,27.46,27.42,27.45,1865882.0,23.262,23.2959,23.262,23.2875,1865882.0
2018-10-22 15:15:00,27.45,27.45,27.39,27.4,937597.0,23.2875,23.2875,23.2366,23.245,937597.0
2018-10-22 15:20:00,27.39,27.42,27.39,27.41,1199861.0,23.2366,23.262,23.2366,23.2535,1199861.0
2018-10-22 15:25:00,27.41,27.41,27.36,27.4,725674.0,23.2535,23.2535,23.2111,23.245,725674.0
2018-10-22 15:30:00,27.4,27.42,27.37,27.42,1094824.0,23.245,23.262,23.2196,23.262,1094824.0
2018-10-22 15:35:00,27.42,27.46,27.37,27.38,1718230.0,23.262,23.2959,23.2196,23.2281,1718230.0
2018-10-22 15:40:00,27.38,27.39,27.34,27.37,1895287.0,23.2281,23.2366,23.1941,23.2196,1895287.0
2018-10-22 15:45:00,27.36,27.39,27.31,27.32,2177595.0,23.2111,23.2366,23.1687,23.1772,2177595.0
2018-10-22 15:50:00,27.31,27.37,27.31,27.36,3761283.0,23.1687,23.2196,23.1687,23.2111,3761283.0
2018-10-22 15:55:00,27.36,27.38,27.32,27.36,4878826.0,23.2111,23.2281,23.1772,23.2111,4878826.0
2018-10-23 09:30:00,26.39,26.73,26.1,26.73,6315995.0,22.3882,22.6766,22.1422,22.6766,6315995.0
2018-10-23 09:35:00,26.74,26.79,26.59,26.78,2315639.0,22.6851,22.7275,22.5579,22.7191,2315639.0
2018-10-23 09:40:00,26.77,26.79,26.58,26.78,1932005.0,22.7106,22.7275,22.5494,22.7191,1932005.0
2018-10-23 09:45:00,26.78,26.92,26.73,26.92,2342068.0,22.7191,22.8378,22.6766,22.8378,2342068.0
2018-10-23 09:50:00,26.92,26.92,26.76,26.79,1708936.0,22.8378,22.8378,22.7021,22.7275,1708936.0
2018-10-23 09:55:00,26.79,26.85,26.76,26.77,1754566.0,22.7275,22.7784,22.7021,22.7106,1754566.0
2018-10-23 10:00:00,26.77,26.86,26.69,26.72,2432657.0,22.7106,22.7869,22.6427,22.6682,2432657.0
2018-10-23 10:05:00,26.71,26.73,26.51,26.64,2914379.0,22.6597,22.6766,22.49,22.6003,2914379.0
2018-10-23 10:10:00,26.64,26.66,26.52,26.55,1233855.0,22.6003,22.6173,22.4985,22.5239,1233855.0
2018-10-23 10:15:00,26.54,26.55,26.43,26.49,1707105.0,22.5155,22.5239,22.4221,22.473,1707105.0
2018-10-23 10:20:00,26.49,26.54,26.37,26.4,1993167.0,22.473,22.5155,22.3712,22.3967,1993167.0
2018-10-23 10:25:00,26.41,26.49,26.38,26.41,2488050.0,22.4052,22.473,22.3797,22.4052,2488050.0
2018-10-23 10:30:00,26.41,26.41,26.26,26.26,2794364.0,22.4052,22.4052,22.2779,22.2779,2794364.0
2018-10-23 10:35:00,26.27,26.42,26.22,26.42,2385759.0,22.2864,22.4136,22.244,22.4136,2385759.0
2018-10-23 10:40:00,26.42,26.55,26.4,26.49,1469828.0,22.4136,22.5239,22.3967,22.473,1469828.0
2018-10-23 10:45:00,26.48,26.65,26.46,26.63,2431020.0,22.4646,22.6088,22.4476,22.5918,2431020.0
2018-10-23 10:50:00,26.63,26.72,26.59,26.61,1395815.0,22.5918,22.6682,22.5579,22.5748,1395815.0
2018-10-23 10:55:00,26.61,26.79,26.59,26.79,1705128.0,22.5748,22.7275,22.5579,22.7275,1705128.0
2018-10-23 11:00:00,26.78,26.81,26.71,26.81,1318801.0,22.7191,22.7445,22.6597,22.7445,1318801.0
2018-10-23 11:05:00,26.81,26.98,26.8,26.87,2070080.0,22.7445,22.8887,22.736,22.7954,2070080.0
2018-10-23 11:10:00,26.87,27.03,26.86,27.01,1228486.0,22.7954,22.9311,22.7869,22.9142,1228486.0
2018-10-23 11:15:00,27.01,27.04,26.96,26.98,1226430.0,22.9142,22.9396,22.8718,22.8887,1226430.0
2018-10-23 11:20:00,26.97,27.02,26.93,27.01,1089929.0,22.8802,22.9227,22.8463,22.9142,1089929.0
2018-10-23 11:25:00,27.01,27.07,26.99,27.04,978600.0,22.9142,22.9651,22.8972,22.9396,978600.0
2018-10-23 11:30:00,27.04,27.07,26.93,26.94,1470816.0,22.9396,22.9651,22.8463,22.8548,1470816.0
2018-10-23 11:35:00,26.95,26.96,26.87,26.89,1291890.0,22.8633,22.8718,22.7954,22.8124,1291890.0
2018-10-23 11:40:00,26.9,26.96,26.86,26.86,654636.0,22.8209,22.8718,22.7869,22.7869,654636.0
2018-10-23 11:45:00,26.87,26.94,26.85,26.87,781315.0,22.7954,22.8548,22.7784,22.7954,781315.0
2018-10-23 11:50:00,26.87,26.88,26.81,26.84,875705.0,22.7954,22.8039,22.7445,22.77,875705.0
2018-10-23 11:55:00,26.85,26.87,26.78,26.78,687364.0,22.7784,22.7954,22.7191,22.7191,687364.0
2018-10-23 12:00:00,26.78,26.85,26.76,26.8,511057.0,22.7191,22.7784,22.7021,22.736,511057.0
2018-10-23 12:05:00,26.8,26.9,26.77,26.89,801591.0,22.736,22.8209,22.7106,22.8124,801591.0
2018-10-23 12:10:00,26.89,26.89,26.85,26.89,757338.0,22.8124,22.8124,22.7784,22.8124,757338.0
2018-10-23 12:15:00,26.89,26.92,26.84,26.92,594235.0,22.8124,22.8378,22.77,22.8378,594235.0
2018-10-23 12:20:00,26.92,26.94,26.85,26.86,690151.0,22.8378,22.8548,22.7784,22.7869,690151.0
2018-10-23 12:25:00,26.87,26.92,26.85,26.9,385726.0,22.7954,22.8378,22.7784,22.8209,385726.0
2018-10-23 12:30:00,26.89,26.93,26.89,26.9,390134.0,22.8124,22.8463,22.8124,22.8209,390134.0
2018-10-23 12:35:00,26.91,26.94,26.89,26.94,776909.0,22.8293,22.8548,22.8124,22.8548,776909.0
2018-10-23 12:40:00,26.94,26.98,26.91,26.98,916465.0,22.8548,22.8887,22.8293,22.8887,916465.0
2018-10-23 12:45:00,26.97,26.98,26.95,26.96,722611.0,22.8802,22.8887,22.8633,22.8718,722611.0
2018-10-23 12:50:00,26.96,26.99,26.89,26.9,614865.0,22.8718,22.8972,22.8124,22.8209,614865.0
2018-10-23 12:55:00,26.9,26.95,26.88,26.9,562572.0,22.8209,22.8633,22.8039,22.8209,562572.0
2018-10-23 13:00:00,26.91,27.05,26.88,27.01,1019000.0,22.8293,22.9481,22.8039,22.9142,1019000.0
2018-10-23 13:05:00,27.01,27.08,26.99,27.07,918846.0,22.9142,22.9736,22.8972,22.9651,918846.0
2018-10-23 13:10:00,27.08,27.09,27.03,27.05,723872.0,22.9736,22.982,22.9311,22.9481,723872.0
2018-10-23 13:15:00,27.05,27.07,26.98,27.0,508484.0,22.9481,22.9651,22.8887,22.9057,508484.0
2018-10-23 13:20:00,27.0,27.05,26.99,27.02,510083.0,22.9057,22.9481,22.8972,22.9227,510083.0
2018-10-23 13:25:00,27.02,27.06,26.96,26.97,602474.0,22.9227,22.9566,22.8718,22.8802,602474.0
2018-10-23 13:30:00,26.97,27.01,26.91,26.94,748935.0,22.8802,22.9142,22.8293,22.8548,748935.0
2018-10-23 13:35:00,26.94,26.95,26.87,26.91,809089.0,22.8548,22.8633,22.7954,22.8293,809089.0
2018-10-23 13:40:00,26.91,26.94,26.84,26.86,664217.0,22.8293,22.8548,22.77,22.7869,664217.0
2018-10-23 13:45:00,26.86,26.9,26.8,26.82,781216.0,22.7869,22.8209,22.736,22.753,781216.0
2018-10-23 13:50:00,26.82,26.89,26.78,26.8,1265244.0,22.753,22.8124,22.7191,22.736,1265244.0
2018-10-23 13:55:00,26.8,26.83,26.77,26.8,826154.0,22.736,22.7615,22.7106,22.736,826154.0
2018-10-23 14:00:00,26.8,26.87,26.79,26.8,756643.0,22.736,22.7954,22.7275,22.736,756643.0
2018-10-23 14:05:00,26.8,26.91,26.8,26.88,661180.0,22.736,22.8293,22.736,22.8039,661180.0
2018-10-23 14:10:00,26.89,26.96,26.87,26.9,544988.0,22.8124,22.8718,22.7954,22.8209,544988.0
2018-10-23 14:15:00,26.91,27.02,26.91,27.02,512050.0,22.8293,22.9227,22.8293,22.9227,512050.0
2018-10-23 14:20:00,27.02,27.02,26.97,27.02,792683.0,22.9227,22.9227,22.8802,22.9227,792683.0
2018-10-23 14:25:00,27.02,27.03,26.95,27.0,625255.0,22.9227,22.9311,22.8633,22.9057,625255.0
2018-10-23 14:30:00,27.0,27.1,26.98,27.05,687533.0,22.9057,22.9905,22.8887,22.9481,687533.0
2018-10-23 14:35:00,27.05,27.1,27.04,27.08,608873.0,22.9481,22.9905,22.9396,22.9736,608873.0
2018-10-23 14:40:00,27.08,27.12,27.04,27.11,895817.0,22.9736,23.0075,22.9396,22.999,895817.0
2018-10-23 14:45:00,27.12,27.12,27.06,27.12,665873.0,23.0075,23.0075,22.9566,23.0075,665873.0
2018-10-23 14:50:00,27.11,27.18,27.08,27.11,996675.0,22.999,23.0584,22.9736,22.999,996675.0
2018-10-23 14:55:00,27.12,27.2,27.1,27.17,921830.0,23.0075,23.0754,22.9905,23.0499,921830.0
2018-10-23 15:00:00,27.16,27.19,27.11,27.12,1025547.0,23.0414,23.0669,22.999,23.0075,1025547.0
2018-10-23 15:05:00,27.12,27.17,27.07,27.08,722087.0,23.0075,23.0499,22.9651,22.9736,722087.0
2018-10-23 15:10:00,27.08,27.12,27.04,27.1,1067428.0,22.9736,23.0075,22.9396,22.9905,1067428.0
2018-10-23 15:15:00,27.1,27.14,27.04,27.06,901860.0,22.9905,23.0245,22.9396,22.9566,901860.0
2018-10-23 15:20:00,27.06,27.15,27.06,27.09,763083.0,22.9566,23.033,22.9566,22.982,763083.0
2018-10-23 15:25:00,27.1,27.14,27.06,27.07,805970.0,22.9905,23.0245,22.9566,22.9651,805970.0
2018-10-23 15:30:00,27.07,27.13,27.04,27.13,1052379.0,22.9651,23.016,22.9396,23.016,1052379.0
2018-10-23 15:35:00,27.13,27.16,27.05,27.07,968505.0,23.016,23.0414,22.9481,22.9651,968505.0
2018-10-23 15:40:00,27.07,27.11,27.04,27.07,1232756.0,22.9651,22.999,22.9396,22.9651,1232756.0
2018-10-23 15:45:00,27.07,27.08,27.03,27.05,1221833.0,22.9651,22.9736,22.9311,22.9481,1221833.0
2018-10-23 15:50:00,27.05,27.07,27.0,27.01,1167490.0,22.9481,22.9651,22.9057,22.9142,1167490.0
2018-10-23 15:55:00,27.02,27.04,26.97,27.01,2839020.0,22.9227,22.9396,22.8802,22.9142,2839020.0
2018-10-24 09:30:00,26.86,26.9,26.66,26.71,1636778.0,22.7869,22.8209,22.6173,22.6597,1636778.0
2018-10-24 09:35:00,26.71,26.8,26.6,26.68,1520556.0,22.6597,22.736,22.5664,22.6342,1520556.0
2018-10-24 09:40:00,26.68,26.85,26.64,26.77,1239087.0,22.6342,22.7784,22.6003,22.7106,1239087.0
2018-10-24 09:45:00,26.77,26.87,26.73,26.76,1375142.0,22.7106,22.7954,22.6766,22.7021,1375142.0
2018-10-24 09:50:00,26.75,26.82,26.73,26.75,1293480.0,22.6936,22.753,22.6766,22.6936,1293480.0
2018-10-24 09:55:00,26.76,26.8,26.62,26.68,1009770.0,22.7021,22.736,22.5833,22.6342,1009770.0
2018-10-24 10:00:00,26.68,26.76,26.65,26.69,796854.0,22.6342,22.7021,22.6088,22.6427,796854.0
2018-10-24 10:05:00,26.7,26.74,26.65,26.66,1219519.0,22.6512,22.6851,22.6088,22.6173,1219519.0
2018-10-24 10:10:00,26.65,26.73,26.65,26.67,1338447.0,22.6088,22.6766,22.6088,22.6257,1338447.0
2018-10-24 10:15:00,26.67,26.7,26.59,26.65,1246150.0,22.6257,22.6512,22.5579,22.6088,1246150.0
2018-10-24 10:20:00,26.65,26.68,26.62,26.64,608530.0,22.6088,22.6342,22.5833,22.6003,608530.0
2018-10-24 10:25:00,26.64,26.7,26.61,26.68,695731.0,22.6003,22.6512,22.5748,22.6342,695731.0
2018-10-24 10:30:00,26.68,26.74,26.66,26.69,762588.0,22.6342,22.6851,22.6173,22.6427,762588.0
2018-10-24 10:35:00,26.69,26.77,26.65,26.66,849910.0,22.6427,22.7106,22.6088,22.6173,849910.0
2018-10-24 10:40:00,26.65,26.69,26.63,26.64,1350538.0,22.6088,22.6427,22.5918,22.6003,1350538.0
2018-10-24 10:45:00,26.64,26.68,26.58,26.6,946074.0,22.6003,22.6342,22.5494,22.5664,946074.0
2018-10-24 10:50:00,26.6,26.65,26.57,26.64,573368.0,22.5664,22.6088,22.5409,22.6003,573368.0
2018-10-24 10:55:00,26.64,26.64,26.51,26.52,933648.0,22.6003,22.6003,22.49,22.4985,933648.0
2018-10-24 11:00:00,26.52,26.56,26.47,26.54,1148450.0,22.4985,22.5324,22.4561,22.5155,1148450.0
2018-10-24 11:05:00,26.55,26.55,26.43,26.44,1000315.0,22.5239,22.5239,22.4221,22.4306,1000315.0
2018-10-24 11:10:00,26.45,26.5,26.44,26.46,1725762.0,22.4391,22.4815,22.4306,22.4476,1725762.0
2018-10-24 11:15:00,26.45,26.49,26.41,26.45,1197109.0,22.4391,22.473,22.4052,22.4391,1197109.0
2018-10-24 11:20:00,26.45,26.56,26.42,26.52,1120286.0,22.4391,22.5324,22.4136,22.4985,1120286.0
2018-10-24 11:25:00,26.53,26.55,26.46,26.48,972385.0,22.507,22.5239,22.4476,22.4646,972385.0
2018-10-24 11:30:00,26.48,26.49,26.41,26.48,912890.0,22.4646,22.473,22.4052,22.4646,912890.0
2018-10-24 11:35:00,26.48,26.51,26.43,26.47,1053985.0,22.4646,22.49,22.4221,22.4561,1053985.0
2018-10-24 11:40:00,26.46,26.5,26.44,26.46,663995.0,22.4476,22.4815,22.4306,22.4476,663995.0
2018-10-24 11:45:00,26.46,26.57,26.45,26.56,747114.0,22.4476,22.5409,22.4391,22.5324,747114.0
2018-10-24 11:50:00,26.55,26.61,26.52,26.6,615563.0,22.5239,22.5748,22.4985,22.5664,615563.0
2018-10-24 11:55:00,26.6,26.67,26.6,26.64,1100442.0,22.5664,22.6257,22.5664,22.6003,1100442.0
2018-10-24 12:00:00,26.64,26.65,26.57,26.6,688845.0,22.6003,22.6088,22.5409,22.5664,688845.0
2018-10-24 12:05:00,26.6,26.65,26.58,26.62,551531.0,22.5664,22.6088,22.5494,22.5833,551531.0
2018-10-24 12:10:00,26.62,26.63,26.58,26.59,563180.0,22.5833,22.5918,22.5494,22.5579,563180.0
2018-10-24 12:15:00,26.59,26.65,26.54,26.55,411209.0,22.5579,22.6088,22.5155,22.5239,411209.0
2018-10-24 12:20:00,26.55,26.57,26.53,26.55,403226.0,22.5239,22.5409,22.507,22.5239,403226.0
2018-10-24 12:25:00,26.54,26.57,26.53,26.55,490327.0,22.5155,22.5409,22.507,22.5239,490327.0
2018-10-24 12:30:00,26.55,26.57,26.51,26.53,406378.0,22.5239,22.5409,22.49,22.507,406378.0
2018-10-24 12:35:00,26.54,26.54,26.45,26.46,727592.0,22.5155,22.5155,22.4391,22.4476,727592.0
2018-10-24 12:40:00,26.46,26.5,26.45,26.49,484971.0,22.4476,22.4815,22.4391,22.473,484971.0
2018-10-24 12:45:00,26.49,26.5,26.46,26.48,363807.0,22.473,22.4815,22.4476,22.4646,363807.0
2018-10-24 12:50:00,26.48,26.55,26.45,26.54,700200.0,22.4646,22.5239,22.4391,22.5155,700200.0
2018-10-24 12:55:00,26.54,26.54,26.5,26.5,432435.0,22.5155,22.5155,22.4815,22.4815,432435.0
2018-10-24 13:00:00,26.5,26.5,26.44,26.45,494319.0,22.4815,22.4815,22.4306,22.4391,494319.0
2018-10-24 13:05:00,26.45,26.46,26.41,26.43,1024525.0,22.4391,22.4476,22.4052,22.4221,1024525.0
2018-10-24 13:10:00,26.43,26.45,26.39,26.41,1338274.0,22.4221,22.4391,22.3882,22.4052,1338274.0
2018-10-24 13:15:00,26.41,26.5,26.37,26.49,851219.0,22.4052,22.4815,22.3712,22.473,851219.0
2018-10-24 13:20:00,26.48,26.49,26.42,26.43,386084.0,22.4646,22.473,22.4136,22.4221,386084.0
2018-10-24 13:25:00,26.42,26.43,26.36,26.41,672404.0,22.4136,22.4221,22.3627,22.4052,672404.0
2018-10-24 13:30:00,26.41,26.45,26.34,26.44,1021486.0,22.4052,22.4391,22.3458,22.4306,1021486.0
2018-10-24 13:35:00,26.45,26.47,26.38,26.39,370948.0,22.4391,22.4561,22.3797,22.3882,370948.0
2018-10-24 13:40:00,26.39,26.49,26.38,26.48,510302.0,22.3882,22.473,22.3797,22.4646,510302.0
2018-10-24 13:45:00,26.48,26.51,26.42,26.5,605877.0,22.4646,22.49,22.4136,22.4815,605877.0
2018-10-24 13:50:00,26.5,26.52,26.45,26.49,521926.0,22.4815,22.4985,22.4391,22.473,521926.0
2018-10-24 13:55:00,26.49,26.5,26.4,26.42,528290.0,22.473,22.4815,22.3967,22.4136,528290.0
2018-10-24 14:00:00,26.42,26.44,26.37,26.38,794346.0,22.4136,22.4306,22.3712,22.3797,794346.0
2018-10-24 14:05:00,26.37,26.38,26.33,26.34,855800.0,22.3712,22.3797,22.3373,22.3458,855800.0
2018-10-24 14:10:00,26.34,26.43,26.33,26.39,660862.0,22.3458,22.4221,22.3373,22.3882,660862.0
2018-10-24 14:15:00,26.39,26.42,26.34,26.41,979443.0,22.3882,22.4136,22.3458,22.4052,979443.0
2018-10-24 14:20:00,26.41,26.49,26.38,26.45,938460.0,22.4052,22.473,22.3797,22.4391,938460.0
2018-10-24 14:25:00,26.45,26.56,26.43,26.55,1051928.0,22.4391,22.5324,22.4221,22.5239,1051928.0
2018-10-24 14:30:00,26.55,26.57,26.5,26.57,1030385.0,22.5239,22.5409,22.4815,22.5409,1030385.0
2018-10-24 14:35:00,26.57,26.57,26.52,26.53,476730.0,22.5409,22.5409,22.4985,22.507,476730.0
2018-10-24 14:40:00,26.53,26.53,26.45,26.47,558457.0,22.507,22.507,22.4391,22.4561,558457.0
2018-10-24 14:45:00,26.46,26.47,26.41,26.44,682914.0,22.4476,22.4561,22.4052,22.4306,682914.0
2018-10-24 14:50:00,26.43,26.46,26.41,26.41,502783.0,22.4221,22.4476,22.4052,22.4052,502783.0
2018-10-24 14:55:00,26.42,26.48,26.42,26.43,511388.0,22.4136,22.4646,22.4136,22.4221,511388.0
2018-10-24 15:00:00,26.43,26.43,26.3,26.32,1070382.0,22.4221,22.4221,22.3118,22.3288,1070382.0
2018-10-24 15:05:00,26.32,26.36,26.31,26.35,589007.0,22.3288,22.3627,22.3203,22.3543,589007.0
2018-10-24 15:10:00,26.35,26.42,26.34,26.39,1039038.0,22.3543,22.4136,22.3458,22.3882,1039038.0
2018-10-24 15:15:00,26.39,26.43,26.35,26.36,1108232.0,22.3882,22.4221,22.3543,22.3627,1108232.0
2018-10-24 15:20:00,26.36,26.36,26.29,26.31,887185.0,22.3627,22.3627,22.3034,22.3203,887185.0
2018-10-24 15:25:00,26.32,26.35,26.22,26.23,1529071.0,22.3288,22.3543,22.244,22.2525,1529071.0
2018-10-24 15:30:00,26.23,26.29,26.22,26.25,1635925.0,22.2525,22.3034,22.244,22.2694,1635925.0
2018-10-24 15:35:00,26.24,26.35,26.24,26.32,1459824.0,22.2609,22.3543,22.2609,22.3288,1459824.0
2018-10-24 15:40:00,26.32,26.4,26.28,26.33,1550053.0,22.3288,22.3967,22.2949,22.3373,1550053.0
2018-10-24 15:45:00,26.33,26.34,26.26,26.27,1910599.0,22.3373,22.3458,22.2779,22.2864,1910599.0
2018-10-24 15:50:00,26.27,26.28,26.15,26.17,3240971.0,22.2864,22.2949,22.1846,22.2016,3240971.0
2018-10-24 15:55:00,26.17,26.2,26.08,26.19,4644047.0,22.2016,22.227,22.1252,22.2185,4644047.0
2018-10-25 09:30:00,26.38,26.5,26.18,26.34,2372841.0,22.3797,22.4815,22.21,22.3458,2372841.0
2018-10-25 09:35:00,26.34,26.53,26.28,26.52,1386368.0,22.3458,22.507,22.2949,22.4985,1386368.0
2018-10-25 09:40:00,26.53,26.53,26.36,26.52,1022079.0,22.507,22.507,22.3627,22.4985,1022079.0
2018-10-25 09:45:00,26.52,26.53,26.47,26.49,1315814.0,22.4985,22.507,22.4561,22.473,1315814.0
2018-10-25 09:50:00,26.49,26.63,26.44,26.59,1344535.0,22.473,22.5918,22.4306,22.5579,1344535.0
2018-10-25 09:55:00,26.59,26.63,26.53,26.54,1314998.0,22.5579,22.5918,22.507,22.5155,1314998.0
2018-10-25 10:00:00,26.53,26.64,26.48,26.63,908479.0,22.507,22.6003,22.4646,22.5918,908479.0
2018-10-25 10:05:00,26.62,26.65,26.56,26.59,883655.0,22.5833,22.6088,22.5324,22.5579,883655.0
2018-10-25 10:10:00,26.6,26.65,26.58,26.64,943019.0,22.5664,22.6088,22.5494,22.6003,943019.0
2018-10-25 10:15:00,26.64,26.66,26.47,26.49,1159114.0,22.6003,22.6173,22.4561,22.473,1159114.0
2018-10-25 10:20:00,26.47,26.52,26.44,26.46,672022.0,22.4561,22.4985,22.4306,22.4476,672022.0
2018-10-25 10:25:00,26.46,26.6,26.45,26.58,646883.0,22.4476,22.5664,22.4391,22.5494,646883.0
2018-10-25 10:30:00,26.59,26.63,26.56,26.59,982611.0,22.5579,22.5918,22.5324,22.5579,982611.0
2018-10-25 10:35:00,26.59,26.68,26.59,26.68,1082717.0,22.5579,22.6342,22.5579,22.6342,1082717.0
2018-10-25 10:40:00,26.68,26.78,26.66,26.77,1006224.0,22.6342,22.7191,22.6173,22.7106,1006224.0
2018-10-25 10:45:00,26.77,26.78,26.65,26.69,1214286.0,22.7106,22.7191,22.6088,22.6427,1214286.0
2018-10-25 10:50:00,26.69,26.71,26.64,26.69,1032571.0,22.6427,22.6597,22.6003,22.6427,1032571.0
2018-10-25 10:55:00,26.69,26.74,26.64,26.66,895753.0,22.6427,22.6851,22.6003,22.6173,895753.0
2018-10-25 11:00:00,26.66,26.72,26.62,26.64,687855.0,22.6173,22.6682,22.5833,22.6003,687855.0
2018-10-25 11:05:00,26.65,26.66,26.59,26.63,641398.0,22.6088,22.6173,22.5579,22.5918,641398.0
2018-10-25 11:10:00,26.63,26.64,26.56,26.62,814039.0,22.5918,22.6003,22.5324,22.5833,814039.0
2018-10-25 11:15:00,26.62,26.73,26.6,26.73,547422.0,22.5833,22.6766,22.5664,22.6766,547422.0
2018-10-25 11:20:00,26.73,26.8,26.72,26.8,807158.0,22.6766,22.736,22.6682,22.736,807158.0
2018-10-25 11:25:00,26.79,26.83,26.77,26.82,851555.0,22.7275,22.7615,22.7106,22.753,851555.0
2018-10-25 11:30:00,26.81,26.87,26.78,26.81,949308.0,22.7445,22.7954,22.7191,22.7445,949308.0
2018-10-25 11:35:00,26.81,26.82,26.75,26.78,509439.0,22.7445,22.753,22.6936,22.7191,509439.0
2018-10-25 11:40:00,26.77,26.78,26.67,26.76,858781.0,22.7106,22.7191,22.6257,22.7021,858781.0
2018-10-25 11:45:00,26.76,26.8,26.72,26.8,486219.0,22.7021,22.736,22.6682,22.736,486219.0
2018-10-25 11:50:00,26.79,26.8,26.74,26.76,564984.0,22.7275,22.736,22.6851,22.7021,564984.0
2018-10-25 11:55:00,26.76,26.78,26.71,26.74,621214.0,22.7021,22.7191,22.6597,22.6851,621214.0
2018-10-25 12:00:00,26.74,26.75,26.7,26.71,551681.0,22.6851,22.6936,22.6512,22.6597,551681.0
2018-10-25 12:05:00,26.71,26.73,26.65,26.67,562076.0,22.6597,22.6766,22.6088,22.6257,562076.0
2018-10-25 12:10:00,26.67,26.72,26.65,26.71,359177.0,22.6257,22.6682,22.6088,22.6597,359177.0
2018-10-25 12:15:00,26.71,26.72,26.61,26.62,479557.0,22.6597,22.6682,22.5748,22.5833,479557.0
2018-10-25 12:20:00,26.62,26.66,26.6,26.61,574886.0,22.5833,22.6173,22.5664,22.5748,574886.0
2018-10-25 12:25:00,26.61,26.66,26.6,26.6,503398.0,22.5748,22.6173,22.5664,22.5664,503398.0
2018-10-25 12:30:00,26.6,26.65,26.58,26.6,620775.0,22.5664,22.6088,22.5494,22.5664,620775.0
2018-10-25 12:35:00,26.61,26.64,26.59,26.63,388543.0,22.5748,22.6003,22.5579,22.5918,388543.0
2018-10-25 12:40:00,26.63,26.7,26.61,26.7,583313.0,22.5918,22.6512,22.5748,22.6512,583313.0
2018-10-25 12:45:00,26.7,26.7,26.61,26.68,1401903.0,22.6512,22.6512,22.5748,22.6342,1401903.0
2018-10-25 12:50:00,26.68,26.7,26.67,26.7,508293.0,22.6342,22.6512,22.6257,22.6512,508293.0
2018-10-25 12:55:00,26.7,26.71,26.67,26.71,230745.0,22.6512,22.6597,22.6257,22.6597,230745.0
2018-10-25 13:00:00,26.71,26.74,26.69,26.7,339657.0,22.6597,22.6851,22.6427,22.6512,339657.0
2018-10-25 13:05:00,26.7,26.71,26.61,26.62,437112.0,22.6512,22.6597,22.5748,22.5833,437112.0
2018-10-25 13:10:00,26.61,26.62,26.56,26.57,431977.0,22.5748,22.5833,22.5324,22.5409,431977.0
2018-10-25 13:15:00,26.58,26.59,26.52,26.54,521268.0,22.5494,22.5579,22.4985,22.5155,521268.0
2018-10-25 13:20:00,26.54,26.59,26.53,26.58,345890.0,22.5155,22.5579,22.507,22.5494,345890.0
2018-10-25 13:25:00,26.58,26.67,26.57,26.67,523878.0,22.5494,22.6257,22.5409,22.6257,523878.0
2018-10-25 13:30:00,26.67,26.69,26.65,26.69,601043.0,22.6257,22.6427,22.6088,22.6427,601043.0
2018-10-25 13:35:00,26.69,26.76,26.69,26.72,621473.0,22.6427,22.7021,22.6427,22.6682,621473.0
2018-10-25 13:40:00,26.72,26.77,26.71,26.76,513053.0,22.6682,22.7106,22.6597,22.7021,513053.0
2018-10-25 13:45:00,26.76,26.76,26.72,26.73,558988.0,22.7021,22.7021,22.6682,22.6766,558988.0
2018-10-25 13:50:00,26.73,26.74,26.69,26.72,458760.0,22.6766,22.6851,22.6427,22.6682,458760.0
2018-10-25 13:55:00,26.72,26.74,26.69,26.7,423317.0,22.6682,22.6851,22.6427,22.6512,423317.0
2018-10-25 14:00:00,26.71,26.73,26.67,26.73,424380.0,22.6597,22.6766,22.6257,22.6766,424380.0
2018-10-25 14:05:00,26.72,26.79,26.72,26.77,539802.0,22.6682,22.7275,22.6682,22.7106,539802.0
2018-10-25 14:10:00,26.77,26.78,26.73,26.75,332793.0,22.7106,22.7191,22.6766,22.6936,332793.0
2018-10-25 14:15:00,26.76,26.78,26.74,26.77,445795.0,22.7021,22.7191,22.6851,22.7106,445795.0
2018-10-25 14:20:00,26.76,26.79,26.73,26.75,583962.0,22.7021,22.7275,22.6766,22.6936,583962.0
2018-10-25 14:25:00,26.74,26.84,26.74,26.82,434238.0,22.6851,22.77,22.6851,22.753,434238.0
2018-10-25 14:30:00,26.82,26.86,26.81,26.85,641647.0,22.753,22.7869,22.7445,22.7784,641647.0
2018-10-25 14:35:00,26.85,26.88,26.83,26.84,663705.0,22.7784,22.8039,22.7615,22.77,663705.0
2018-10-25 14:40:00,26.85,26.88,26.83,26.86,394415.0,22.7784,22.8039,22.7615,22.7869,394415.0
2018-10-25 14:45:00,26.86,26.9,26.85,26.88,521657.0,22.7869,22.8209,22.7784,22.8039,521657.0
2018-10-25 14:50:00,26.87,26.9,26.85,26.88,499410.0,22.7954,22.8209,22.7784,22.8039,499410.0
2018-10-25 14:55:00,26.88,26.91,26.87,26.88,473666.0,22.8039,22.8293,22.7954,22.8039,473666.0
2018-10-25 15:00:00,26.89,26.9,26.83,26.85,700883.0,22.8124,22.8209,22.7615,22.7784,700883.0
2018-10-25 15:05:00,26.84,26.87,26.82,26.83,494959.0,22.77,22.7954,22.753,22.7615,494959.0
2018-10-25 15:10:00,26.83,26.89,26.82,26.88,612318.0,22.7615,22.8124,22.753,22.8039,612318.0
2018-10-25 15:15:00,26.89,26.93,26.88,26.92,728876.0,22.8124,22.8463,22.8039,22.8378,728876.0
2018-10-25 15:20:00,26.91,26.93,26.88,26.9,652281.0,22.8293,22.8463,22.8039,22.8209,652281.0
2018-10-25 15:25:00,26.9,26.91,26.84,26.86,889527.0,22.8209,22.8293,22.77,22.7869,889527.0
2018-10-25 15:30:00,26.86,26.89,26.78,26.8,1087247.0,22.7869,22.8124,22.7191,22.736,1087247.0
2018-10-25 15:35:00,26.8,26.83,26.77,26.79,817977.0,22.736,22.7615,22.7106,22.7275,817977.0
2018-10-25 15:40:00,26.79,26.82,26.66,26.69,1280407.0,22.7275,22.753,22.6173,22.6427,1280407.0
2018-10-25 15:45:00,26.69,26.71,26.65,26.67,1251146.0,22.6427,22.6597,22.6088,22.6257,1251146.0
2018-10-25 15:50:00,26.66,26.66,26.58,26.64,1833662.0,22.6173,22.6173,22.5494,22.6003,1833662.0
2018-10-25 15:55:00,26.64,26.64,26.57,26.6,4142005.0,22.6003,22.6003,22.5409,22.5664,4142005.0
2018-10-26 09:30:00,26.32,26.35,26.18,26.26,1670480.0,22.3288,22.3543,22.21,22.2779,1670480.0
2018-10-26 09:35:00,26.25,26.38,26.21,26.28,1416173.0,22.2694,22.3797,22.2355,22.2949,1416173.0
2018-10-26 09:40:00,26.27,26.28,26.14,26.18,1401014.0,22.2864,22.2949,22.1761,22.21,1401014.0
2018-10-26 09:45:00,26.19,26.28,26.15,26.27,1355829.0,22.2185,22.2949,22.1846,22.2864,1355829.0
2018-10-26 09:50:00,26.27,26.3,26.21,26.27,1448097.0,22.2864,22.3118,22.2355,22.2864,1448097.0
2018-10-26 09:55:00,26.27,26.31,26.24,26.29,1915586.0,22.2864,22.3203,22.2609,22.3034,1915586.0
2018-10-26 10:00:00,26.29,26.3,26.12,26.14,1791515.0,22.3034,22.3118,22.1591,22.1761,1791515.0
2018-10-26 10:05:00,26.13,26.15,26.05,26.1,1761100.0,22.1676,22.1846,22.0998,22.1422,1761100.0
2018-10-26 10:10:00,26.1,26.16,26.08,26.13,1113916.0,22.1422,22.1931,22.1252,22.1676,1113916.0
2018-10-26 10:15:00,26.13,26.17,26.09,26.16,857064.0,22.1676,22.2016,22.1337,22.1931,857064.0
2018-10-26 10:20:00,26.16,26.2,26.1,26.19,940784.0,22.1931,22.227,22.1422,22.2185,940784.0
2018-10-26 10:25:00,26.19,26.24,26.13,26.14,1066131.0,22.2185,22.2609,22.1676,22.1761,1066131.0
2018-10-26 10:30:00,26.14,26.15,26.02,26.06,1549032.0,22.1761,22.1846,22.0743,22.1082,1549032.0
2018-10-26 10:35:00,26.06,26.09,26.01,26.05,953002.0,22.1082,22.1337,22.0658,22.0998,953002.0
2018-10-26 10:40:00,26.06,26.1,26.02,26.04,915720.0,22.1082,22.1422,22.0743,22.0913,915720.0
2018-10-26 10:45:00,26.03,26.04,25.95,26.01,2010875.0,22.0828,22.0913,22.0149,22.0658,2010875.0
2018-10-26 10:50:00,26.0,26.05,25.99,26.02,1030386.0,22.0573,22.0998,22.0489,22.0743,1030386.0
2018-10-26 10:55:00,26.02,26.04,25.89,25.91,1238957.0,22.0743,22.0913,21.964,21.981,1238957.0
2018-10-26 11:00:00,25.9,25.96,25.88,25.94,1666871.0,21.9725,22.0234,21.9555,22.0064,1666871.0
2018-10-26 11:05:00,25.94,26.02,25.91,25.97,1202134.0,22.0064,22.0743,21.981,22.0319,1202134.0
2018-10-26 11:10:00,25.98,26.06,25.97,26.03,938124.0,22.0404,22.1082,22.0319,22.0828,938124.0
2018-10-26 11:15:00,26.03,26.1,26.01,26.07,1241690.0,22.0828,22.1422,22.0658,22.1167,1241690.0
2018-10-26 11:20:00,26.07,26.18,26.06,26.17,1124197.0,22.1167,22.21,22.1082,22.2016,1124197.0
2018-10-26 11:25:00,26.17,26.22,26.12,26.19,917949.0,22.2016,22.244,22.1591,22.2185,917949.0
2018-10-26 11:30:00,26.19,26.32,26.19,26.31,1255401.0,22.2185,22.3288,22.2185,22.3203,1255401.0
2018-10-26 11:35:00,26.32,26.33,26.2,26.22,1558890.0,22.3288,22.3373,22.227,22.244,1558890.0
2018-10-26 11:40:00,26.22,26.26,26.17,26.18,743861.0,22.244,22.2779,22.2016,22.21,743861.0
2018-10-26 11:45:00,26.17,26.22,26.15,26.2,494191.0,22.2016,22.244,22.1846,22.227,494191.0
2018-10-26 11:50:00,26.19,26.28,26.18,26.2,691653.0,22.2185,22.2949,22.21,22.227,691653.0
2018-10-26 11:55:00,26.21,26.24,26.12,26.12,560549.0,22.2355,22.2609,22.1591,22.1591,560549.0
2018-10-26 12:00:00,26.12,26.2,26.11,26.18,850899.0,22.1591,22.227,22.1507,22.21,850899.0
2018-10-26 12:05:00,26.19,26.24,26.18,26.23,617583.0,22.2185,22.2609,22.21,22.2525,617583.0
2018-10-26 12:10:00,26.22,26.25,26.18,26.24,426061.0,22.244,22.2694,22.21,22.2609,426061.0
2018-10-26 12:15:00,26.23,26.26,26.19,26.26,424918.0,22.2525,22.2779,22.2185,22.2779,424918.0
2018-10-26 12:20:00,26.25,26.35,26.25,26.32,1603996.0,22.2694,22.3543,22.2694,22.3288,1603996.0
2018-10-26 12:25:00,26.32,26.38,26.27,26.31,1227970.0,22.3288,22.3797,22.2864,22.3203,1227970.0
2018-10-26 12:30:00,26.31,26.39,26.31,26.33,1178783.0,22.3203,22.3882,22.3203,22.3373,1178783.0
2018-10-26 12:35:00,26.32,26.36,26.29,26.35,575916.0,22.3288,22.3627,22.3034,22.3543,575916.0
2018-10-26 12:40:00,26.34,26.44,26.33,26.44,719994.0,22.3458,22.4306,22.3373,22.4306,719994.0
2018-10-26 12:45:00,26.43,26.49,26.42,26.49,549394.0,22.4221,22.473,22.4136,22.473,549394.0
2018-10-26 12:50:00,26.49,26.5,26.39,26.45,960972.0,22.473,22.4815,22.3882,22.4391,960972.0
2018-10-26 12:55:00,26.44,26.44,26.35,26.38,540806.0,22.4306,22.4306,22.3543,22.3797,540806.0
2018-10-26 13:00:00,26.38,26.48,26.38,26.48,819721.0,22.3797,22.4646,22.3797,22.4646,819721.0
2018-10-26 13:05:00,26.48,26.5,26.43,26.44,800259.0,22.4646,22.4815,22.4221,22.4306,800259.0
2018-10-26 13:10:00,26.43,26.53,26.43,26.5,1401592.0,22.4221,22.507,22.4221,22.4815,1401592.0
2018-10-26 13:15:00,26.49,26.52,26.43,26.5,686447.0,22.473,22.4985,22.4221,22.4815,686447.0
2018-10-26 13:20:00,26.5,26.51,26.43,26.44,617242.0,22.4815,22.49,22.4221,22.4306,617242.0
2018-10-26 13:25:00,26.44,26.46,26.38,26.4,689816.0,22.4306,22.4476,22.3797,22.3967,689816.0
2018-10-26 13:30:00,26.4,26.41,26.32,26.33,655618.0,22.3967,22.4052,22.3288,22.3373,655618.0
2018-10-26 13:35:00,26.33,26.39,26.3,26.32,449942.0,22.3373,22.3882,22.3118,22.3288,449942.0
2018-10-26 13:40:00,26.32,26.45,26.31,26.44,553179.0,22.3288,22.4391,22.3203,22.4306,553179.0
2018-10-26 13:45:00,26.44,26.46,26.39,26.41,569484.0,22.4306,22.4476,22.3882,22.4052,569484.0
2018-10-26 13:50:00,26.41,26.49,26.38,26.49,447281.0,22.4052,22.473,22.3797,22.473,447281.0
2018-10-26 13:55:00,26.49,26.53,26.48,26.5,611136.0,22.473,22.507,22.4646,22.4815,611136.0
2018-10-26 14:00:00,26.5,26.52,26.41,26.46,641230.0,22.4815,22.4985,22.4052,22.4476,641230.0
2018-10-26 14:05:00,26.45,26.46,26.39,26.43,588895.0,22.4391,22.4476,22.3882,22.4221,588895.0
2018-10-26 14:10:00,26.43,26.47,26.36,26.4,682624.0,22.4221,22.4561,22.3627,22.3967,682624.0
2018-10-26 14:15:00,26.4,26.42,26.34,26.39,521608.0,22.3967,22.4136,22.3458,22.3882,521608.0
2018-10-26 14:20:00,26.39,26.42,26.32,26.38,611588.0,22.3882,22.4136,22.3288,22.3797,611588.0
2018-10-26 14:25:00,26.39,26.47,26.37,26.42,662133.0,22.3882,22.4561,22.3712,22.4136,662133.0
2018-10-26 14:30:00,26.41,26.47,26.39,26.43,411081.0,22.4052,22.4561,22.3882,22.4221,411081.0
2018-10-26 14:35:00,26.42,26.51,26.42,26.45,574666.0,22.4136,22.49,22.4136,22.4391,574666.0
2018-10-26 14:40:00,26.45,26.46,26.37,26.39,650865.0,22.4391,22.4476,22.3712,22.3882,650865.0
2018-10-26 14:45:00,26.39,26.43,26.31,26.33,637376.0,22.3882,22.4221,22.3203,22.3373,637376.0
2018-10-26 14:50:00,26.32,26.36,26.3,26.33,1021511.0,22.3288,22.3627,22.3118,22.3373,1021511.0
2018-10-26 14:55:00,26.33,26.34,26.24,26.28,1215818.0,22.3373,22.3458,22.2609,22.2949,1215818.0
2018-10-26 15:00:00,26.28,26.28,26.18,26.28,1473964.0,22.2949,22.2949,22.21,22.2949,1473964.0
2018-10-26 15:05:00,26.27,26.35,26.23,26.32,1289914.0,22.2864,22.3543,22.2525,22.3288,1289914.0
2018-10-26 15:10:00,26.32,26.36,26.23,26.28,962636.0,22.3288,22.3627,22.2525,22.2949,962636.0
2018-10-26 15:15:00,26.27,26.41,26.26,26.39,981536.0,22.2864,22.4052,22.2779,22.3882,981536.0
2018-10-26 15:20:00,26.39,26.49,26.38,26.42,1228883.0,22.3882,22.473,22.3797,22.4136,1228883.0
2018-10-26 15:25:00,26.42,26.48,26.39,26.45,1696582.0,22.4136,22.4646,22.3882,22.4391,1696582.0
2018-10-26 15:30:00,26.45,26.45,26.31,26.34,1661254.0,22.4391,22.4391,22.3203,22.3458,1661254.0
2018-10-26 15:35:00,26.33,26.48,26.33,26.44,1278599.0,22.3373,22.4646,22.3373,22.4306,1278599.0
2018-10-26 15:40:00,26.43,26.48,26.3,26.32,2128150.0,22.4221,22.4646,22.3118,22.3288,2128150.0
2018-10-26 15:45:00,26.32,26.56,26.32,26.48,2160837.0,22.3288,22.5324,22.3288,22.4646,2160837.0
2018-10-26 15:50:00,26.48,26.58,26.46,26.48,2182305.0,22.4646,22.5494,22.4476,22.4646,2182305.0
2018-10-26 15:55:00,26.48,26.48,26.35,26.38,3288568.0,22.4646,22.4646,22.3543,22.3797,3288568.0
2018-10-29 09:30:00,26.69,27.01,26.65,26.94,2764207.0,22.6427,22.9142,22.6088,22.8548,2764207.0
2018-10-29 09:35:00,26.93,26.98,26.85,26.87,1364369.0,22.8463,22.8887,22.7784,22.7954,1364369.0
2018-10-29 09:40:00,26.87,26.9,26.81,26.87,1032525.0,22.7954,22.8209,22.7445,22.7954,1032525.0
2018-10-29 09:45:00,26.87,26.88,26.76,26.77,993200.0,22.7954,22.8039,22.7021,22.7106,993200.0
2018-10-29 09:50:00,26.78,26.83,26.75,26.82,1045488.0,22.7191,22.7615,22.6936,22.753,1045488.0
2018-10-29 09:55:00,26.82,26.96,26.8,26.95,1080642.0,22.753,22.8718,22.736,22.8633,1080642.0
2018-10-29 10:00:00,26.96,27.08,26.95,27.06,1766021.0,22.8718,22.9736,22.8633,22.9566,1766021.0
2018-10-29 10:05:00,27.06,27.11,27.03,27.07,1049642.0,22.9566,22.999,22.9311,22.9651,1049642.0
2018-10-29 10:10:00,27.07,27.1,27.03,27.08,1018881.0,22.9651,22.9905,22.9311,22.9736,1018881.0
2018-10-29 10:15:00,27.08,27.11,27.05,27.09,1051230.0,22.9736,22.999,22.9481,22.982,1051230.0
2018-10-29 10:20:00,27.09,27.11,27.04,27.1,975357.0,22.982,22.999,22.9396,22.9905,975357.0
2018-10-29 10:25:00,27.1,27.14,27.09,27.1,521530.0,22.9905,23.0245,22.982,22.9905,521530.0
2018-10-29 10:30:00,27.11,27.18,27.1,27.1,853307.0,22.999,23.0584,22.9905,22.9905,853307.0
2018-10-29 10:35:00,27.11,27.12,27.03,27.06,1111120.0,22.999,23.0075,22.9311,22.9566,1111120.0
2018-10-29 10:40:00,27.07,27.12,27.05,27.09,781208.0,22.9651,23.0075,22.9481,22.982,781208.0
2018-10-29 10:45:00,27.09,27.12,27.04,27.05,849599.0,22.982,23.0075,22.9396,22.9481,849599.0
2018-10-29 10:50:00,27.05,27.15,27.04,27.15,1073979.0,22.9481,23.033,22.9396,23.033,1073979.0
2018-10-29 10:55:00,27.14,27.17,27.09,27.12,929957.0,23.0245,23.0499,22.982,23.0075,929957.0
2018-10-29 11:00:00,27.13,27.17,27.08,27.08,782197.0,23.016,23.0499,22.9736,22.9736,782197.0
2018-10-29 11:05:00,27.08,27.14,27.07,27.08,764264.0,22.9736,23.0245,22.9651,22.9736,764264.0
2018-10-29 11:10:00,27.07,27.08,26.97,27.0,1038740.0,22.9651,22.9736,22.8802,22.9057,1038740.0
2018-10-29 11:15:00,27.0,27.0,26.92,26.97,841050.0,22.9057,22.9057,22.8378,22.8802,841050.0
2018-10-29 11:20:00,26.96,27.0,26.93,26.95,628074.0,22.8718,22.9057,22.8463,22.8633,628074.0
2018-10-29 11:25:00,26.95,27.0,26.93,27.0,481293.0,22.8633,22.9057,22.8463,22.9057,481293.0
2018-10-29 11:30:00,27.0,27.03,26.98,27.03,645043.0,22.9057,22.9311,22.8887,22.9311,645043.0
2018-10-29 11:35:00,27.03,27.1,27.02,27.09,623208.0,22.9311,22.9905,22.9227,22.982,623208.0
2018-10-29 11:40:00,27.09,27.15,27.07,27.12,721925.0,22.982,23.033,22.9651,23.0075,721925.0
2018-10-29 11:45:00,27.12,27.14,27.09,27.14,647953.0,23.0075,23.0245,22.982,23.0245,647953.0
2018-10-29 11:50:00,27.14,27.15,27.07,27.07,623836.0,23.0245,23.033,22.9651,22.9651,623836.0
2018-10-29 11:55:00,27.07,27.09,27.02,27.03,885099.0,22.9651,22.982,22.9227,22.9311,885099.0
2018-10-29 12:00:00,27.04,27.04,26.97,27.0,1071291.0,22.9396,22.9396,22.8802,22.9057,1071291.0
2018-10-29 12:05:00,26.99,27.01,26.95,27.0,569866.0,22.8972,22.9142,22.8633,22.9057,569866.0
2018-10-29 12:10:00,27.0,27.01,26.96,26.98,540692.0,22.9057,22.9142,22.8718,22.8887,540692.0
2018-10-29 12:15:00,26.97,27.06,26.96,26.97,515861.0,22.8802,22.9566,22.8718,22.8802,515861.0
2018-10-29 12:20:00,26.97,26.99,26.91,26.96,1172176.0,22.8802,22.8972,22.8293,22.8718,1172176.0
2018-10-29 12:25:00,26.96,27.0,26.93,27.0,817373.0,22.8718,22.9057,22.8463,22.9057,817373.0
2018-10-29 12:30:00,27.0,27.04,26.97,26.99,706961.0,22.9057,22.9396,22.8802,22.8972,706961.0
2018-10-29 12:35:00,26.99,27.03,26.98,27.01,401033.0,22.8972,22.9311,22.8887,22.9142,401033.0
2018-10-29 12:40:00,27.01,27.07,27.01,27.03,510965.0,22.9142,22.9651,22.9142,22.9311,510965.0
2018-10-29 12:45:00,27.03,27.05,26.96,26.97,622675.0,22.9311,22.9481,22.8718,22.8802,622675.0
2018-10-29 12:50:00,26.98,26.99,26.94,26.96,436847.0,22.8887,22.8972,22.8548,22.8718,436847.0
2018-10-29 12:55:00,26.96,26.97,26.9,26.93,625578.0,22.8718,22.8802,22.8209,22.8463,625578.0
2018-10-29 13:00:00,26.93,27.05,26.91,27.03,879117.0,22.8463,22.9481,22.8293,22.9311,879117.0
2018-10-29 13:05:00,27.03,27.05,27.0,27.05,319072.0,22.9311,22.9481,22.9057,22.9481,319072.0
2018-10-29 13:10:00,27.04,27.05,26.99,27.02,508205.0,22.9396,22.9481,22.8972,22.9227,508205.0
2018-10-29 13:15:00,27.02,27.04,26.99,27.0,415268.0,22.9227,22.9396,22.8972,22.9057,415268.0
2018-10-29 13:20:00,27.0,27.02,26.97,27.0,326483.0,22.9057,22.9227,22.8802,22.9057,326483.0
2018-10-29 13:25:00,26.99,26.99,26.93,26.95,393495.0,22.8972,22.8972,22.8463,22.8633,393495.0
2018-10-29 13:30:00,26.94,27.02,26.94,27.01,559545.0,22.8548,22.9227,22.8548,22.9142,559545.0
2018-10-29 13:35:00,27.02,27.02,26.96,26.99,274570.0,22.9227,22.9227,22.8718,22.8972,274570.0
2018-10-29 13:40:00,26.99,27.02,26.94,27.02,337771.0,22.8972,22.9227,22.8548,22.9227,337771.0
2018-10-29 13:45:00,27.02,27.05,26.96,27.02,433792.0,22.9227,22.9481,22.8718,22.9227,433792.0
2018-10-29 13:50:00,27.01,27.08,27.0,27.04,807721.0,22.9142,22.9736,22.9057,22.9396,807721.0
2018-10-29 13:55:00,27.05,27.05,26.98,26.98,429505.0,22.9481,22.9481,22.8887,22.8887,429505.0
2018-10-29 14:00:00,26.98,26.99,26.91,26.96,463966.0,22.8887,22.8972,22.8293,22.8718,463966.0
2018-10-29 14:05:00,26.95,26.98,26.9,26.93,368126.0,22.8633,22.8887,22.8209,22.8463,368126.0
2018-10-29 14:10:00,26.93,26.93,26.82,26.84,1462022.0,22.8463,22.8463,22.753,22.77,1462022.0
2018-10-29 14:15:00,26.83,26.87,26.78,26.87,866488.0,22.7615,22.7954,22.7191,22.7954,866488.0
2018-10-29 14:20:00,26.86,26.89,26.82,26.84,540953.0,22.7869,22.8124,22.753,22.77,540953.0
2018-10-29 14:25:00,26.84,26.9,26.82,26.82,722228.0,22.77,22.8209,22.753,22.753,722228.0
2018-10-29 14:30:00,26.83,26.83,26.76,26.78,898874.0,22.7615,22.7615,22.7021,22.7191,898874.0
2018-10-29 14:35:00,26.77,26.83,26.76,26.78,472133.0,22.7106,22.7615,22.7021,22.7191,472133.0
2018-10-29 14:40:00,26.78,26.89,26.77,26.85,819691.0,22.7191,22.8124,22.7106,22.7784,819691.0
2018-10-29 14:45:00,26.85,26.86,26.76,26.78,678418.0,22.7784,22.7869,22.7021,22.7191,678418.0
2018-10-29 14:50:00,26.78,26.78,26.71,26.75,709281.0,22.7191,22.7191,22.6597,22.6936,709281.0
2018-10-29 14:55:00,26.74,26.81,26.7,26.73,683380.0,22.6851,22.7445,22.6512,22.6766,683380.0
2018-10-29 15:00:00,26.73,26.73,26.61,26.62,1202780.0,22.6766,22.6766,22.5748,22.5833,1202780.0
2018-10-29 15:05:00,26.62,26.64,26.56,26.61,887910.0,22.5833,22.6003,22.5324,22.5748,887910.0
2018-10-29 15:10:00,26.61,26.63,26.48,26.5,1014503.0,22.5748,22.5918,22.4646,22.4815,1014503.0
2018-10-29 15:15:00,26.5,26.6,26.45,26.58,1290113.0,22.4815,22.5664,22.4391,22.5494,1290113.0
2018-10-29 15:20:00,26.58,26.59,26.49,26.57,1019416.0,22.5494,22.5579,22.473,22.5409,1019416.0
2018-10-29 15:25:00,26.57,26.62,26.53,26.56,1305528.0,22.5409,22.5833,22.507,22.5324,1305528.0
2018-10-29 15:30:00,26.55,26.58,26.45,26.53,1915160.0,22.5239,22.5494,22.4391,22.507,1915160.0
2018-10-29 15:35:00,26.53,26.54,26.44,26.52,1579466.0,22.507,22.5155,22.4306,22.4985,1579466.0
2018-10-29 15:40:00,26.52,26.52,26.3,26.34,1973908.0,22.4985,22.4985,22.3118,22.3458,1973908.0
2018-10-29 15:45:00,26.34,26.64,26.29,26.57,2520740.0,22.3458,22.6003,22.3034,22.5409,2520740.0
2018-10-29 15:50:00,26.57,26.65,26.53,26.62,2114518.0,22.5409,22.6088,22.507,22.5833,2114518.0
2018-10-29 15:55:00,26.61,26.63,26.52,26.61,3251004.0,22.5748,22.5918,22.4985,22.5748,3251004.0
2018-10-30 09:30:00,26.76,26.82,26.69,26.77,1731155.0,22.7021,22.753,22.6427,22.7106,1731155.0
2018-10-30 09:35:00,26.77,26.77,26.53,26.62,2050805.0,22.7106,22.7106,22.507,22.5833,2050805.0
2018-10-30 09:40:00,26.62,26.71,26.56,26.67,1801346.0,22.5833,22.6597,22.5324,22.6257,1801346.0
2018-10-30 09:45:00,26.67,26.67,26.58,26.67,1189667.0,22.6257,22.6257,22.5494,22.6257,1189667.0
2018-10-30 09:50:00,26.67,26.74,26.64,26.74,1071388.0,22.6257,22.6851,22.6003,22.6851,1071388.0
2018-10-30 09:55:00,26.74,26.8,26.7,26.77,1314963.0,22.6851,22.736,22.6512,22.7106,1314963.0
2018-10-30 10:00:00,26.77,26.81,26.71,26.73,1140223.0,22.7106,22.7445,22.6597,22.6766,1140223.0
2018-10-30 10:05:00,26.74,26.79,26.7,26.71,765543.0,22.6851,22.7275,22.6512,22.6597,765543.0
2018-10-30 10:10:00,26.71,26.79,26.67,26.79,1113951.0,22.6597,22.7275,22.6257,22.7275,1113951.0
2018-10-30 10:15:00,26.79,26.84,26.73,26.82,1525129.0,22.7275,22.77,22.6766,22.753,1525129.0
2018-10-30 10:20:00,26.82,26.86,26.73,26.76,1020962.0,22.753,22.7869,22.6766,22.7021,1020962.0
2018-10-30 10:25:00,26.76,26.77,26.67,26.68,1301183.0,22.7021,22.7106,22.6257,22.6342,1301183.0
2018-10-30 10:30:00,26.68,26.69,26.59,26.62,1136725.0,22.6342,22.6427,22.5579,22.5833,1136725.0
2018-10-30 10:35:00,26.62,26.63,26.48,26.55,1202225.0,22.5833,22.5918,22.4646,22.5239,1202225.0
2018-10-30 10:40:00,26.55,26.58,26.48,26.48,711315.0,22.5239,22.5494,22.4646,22.4646,711315.0
2018-10-30 10:45:00,26.49,26.58,26.49,26.55,957760.0,22.473,22.5494,22.473,22.5239,957760.0
2018-10-30 10:50:00,26.55,26.59,26.51,26.52,689129.0,22.5239,22.5579,22.49,22.4985,689129.0
2018-10-30 10:55:00,26.52,26.59,26.49,26.51,839801.0,22.4985,22.5579,22.473,22.49,839801.0
2018-10-30 11:00:00,26.52,26.52,26.42,26.43,925811.0,22.4985,22.4985,22.4136,22.4221,925811.0
2018-10-30 11:05:00,26.43,26.51,26.42,26.49,725423.0,22.4221,22.49,22.4136,22.473,725423.0
2018-10-30 11:10:00,26.49,26.5,26.33,26.34,937679.0,22.473,22.4815,22.3373,22.3458,937679.0
2018-10-30 11:15:00,26.34,26.4,26.32,26.36,881696.0,22.3458,22.3967,22.3288,22.3627,881696.0
2018-10-30 11:20:00,26.36,26.42,26.32,26.41,598542.0,22.3627,22.4136,22.3288,22.4052,598542.0
2018-10-30 11:25:00,26.41,26.52,26.4,26.48,1306873.0,22.4052,22.4985,22.3967,22.4646,1306873.0
2018-10-30 11:30:00,26.47,26.48,26.38,26.4,874486.0,22.4561,22.4646,22.3797,22.3967,874486.0
2018-10-30 11:35:00,26.4,26.47,26.39,26.44,578170.0,22.3967,22.4561,22.3882,22.4306,578170.0
2018-10-30 11:40:00,26.44,26.48,26.4,26.46,587557.0,22.4306,22.4646,22.3967,22.4476,587557.0
2018-10-30 11:45:00,26.46,26.51,26.42,26.5,629441.0,22.4476,22.49,22.4136,22.4815,629441.0
2018-10-30 11:50:00,26.5,26.51,26.39,26.4,808294.0,22.4815,22.49,22.3882,22.3967,808294.0
2018-10-30 11:55:00,26.41,26.42,26.34,26.37,1327185.0,22.4052,22.4136,22.3458,22.3712,1327185.0
2018-10-30 12:00:00,26.38,26.48,26.37,26.48,952271.0,22.3797,22.4646,22.3712,22.4646,952271.0
2018-10-30 12:05:00,26.48,26.55,26.47,26.5,894776.0,22.4646,22.5239,22.4561,22.4815,894776.0
2018-10-30 12:10:00,26.5,26.53,26.46,26.51,797806.0,22.4815,22.507,22.4476,22.49,797806.0
2018-10-30 12:15:00,26.5,26.53,26.46,26.52,926692.0,22.4815,22.507,22.4476,22.4985,926692.0
2018-10-30 12:20:00,26.51,26.55,26.48,26.54,498776.0,22.49,22.5239,22.4646,22.5155,498776.0
2018-10-30 12:25:00,26.54,26.56,26.51,26.54,581431.0,22.5155,22.5324,22.49,22.5155,581431.0
2018-10-30 12:30:00,26.55,26.55,26.45,26.47,675803.0,22.5239,22.5239,22.4391,22.4561,675803.0
2018-10-30 12:35:00,26.46,26.52,26.46,26.5,475122.0,22.4476,22.4985,22.4476,22.4815,475122.0
2018-10-30 12:40:00,26.49,26.51,26.43,26.45,568064.0,22.473,22.49,22.4221,22.4391,568064.0
2018-10-30 12:45:00,26.45,26.5,26.44,26.48,550434.0,22.4391,22.4815,22.4306,22.4646,550434.0
2018-10-30 12:50:00,26.49,26.51,26.44,26.46,503379.0,22.473,22.49,22.4306,22.4476,503379.0
2018-10-30 12:55:00,26.46,26.47,26.4,26.41,754151.0,22.4476,22.4561,22.3967,22.4052,754151.0
2018-10-30 13:00:00,26.41,26.45,26.38,26.44,619615.0,22.4052,22.4391,22.3797,22.4306,619615.0
2018-10-30 13:05:00,26.44,26.48,26.43,26.45,583904.0,22.4306,22.4646,22.4221,22.4391,583904.0
2018-10-30 13:10:00,26.45,26.46,26.39,26.39,569626.0,22.4391,22.4476,22.3882,22.3882,569626.0
2018-10-30 13:15:00,26.39,26.45,26.39,26.43,503615.0,22.3882,22.4391,22.3882,22.4221,503615.0
2018-10-30 13:20:00,26.43,26.49,26.42,26.46,508854.0,22.4221,22.473,22.4136,22.4476,508854.0
2018-10-30 13:25:00,26.46,26.46,26.4,26.41,485339.0,22.4476,22.4476,22.3967,22.4052,485339.0
2018-10-30 13:30:00,26.4,26.46,26.39,26.45,702054.0,22.3967,22.4476,22.3882,22.4391,702054.0
2018-10-30 13:35:00,26.45,26.49,26.42,26.44,563824.0,22.4391,22.473,22.4136,22.4306,563824.0
2018-10-30 13:40:00,26.45,26.51,26.43,26.49,615098.0,22.4391,22.49,22.4221,22.473,615098.0
2018-10-30 13:45:00,26.49,26.51,26.46,26.48,655412.0,22.473,22.49,22.4476,22.4646,655412.0
2018-10-30 13:50:00,26.48,26.49,26.43,26.44,988041.0,22.4646,22.473,22.4221,22.4306,988041.0
2018-10-30 13:55:00,26.43,26.49,26.43,26.47,1119551.0,22.4221,22.473,22.4221,22.4561,1119551.0
2018-10-30 14:00:00,26.47,26.51,26.43,26.45,561199.0,22.4561,22.49,22.4221,22.4391,561199.0
2018-10-30 14:05:00,26.45,26.47,26.37,26.38,730342.0,22.4391,22.4561,22.3712,22.3797,730342.0
2018-10-30 14:10:00,26.39,26.44,26.36,26.43,647499.0,22.3882,22.4306,22.3627,22.4221,647499.0
2018-10-30 14:15:00,26.42,26.46,26.4,26.41,457098.0,22.4136,22.4476,22.3967,22.4052,457098.0
2018-10-30 14:20:00,26.41,26.47,26.4,26.46,566825.0,22.4052,22.4561,22.3967,22.4476,566825.0
2018-10-30 14:25:00,26.47,26.47,26.4,26.42,620619.0,22.4561,22.4561,22.3967,22.4136,620619.0
2018-10-30 14:30:00,26.41,26.48,26.38,26.47,780142.0,22.4052,22.4646,22.3797,22.4561,780142.0
2018-10-30 14:35:00,26.47,26.53,26.46,26.49,823651.0,22.4561,22.507,22.4476,22.473,823651.0
2018-10-30 14:40:00,26.48,26.52,26.44,26.5,459951.0,22.4646,22.4985,22.4306,22.4815,459951.0
2018-10-30 14:45:00,26.49,26.5,26.45,26.48,468476.0,22.473,22.4815,22.4391,22.4646,468476.0
2018-10-30 14:50:00,26.48,26.58,26.47,26.55,989879.0,22.4646,22.5494,22.4561,22.5239,989879.0
2018-10-30 14:55:00,26.54,26.63,26.52,26.57,888596.0,22.5155,22.5918,22.4985,22.5409,888596.0
2018-10-30 15:00:00,26.58,26.59,26.46,26.5,853490.0,22.5494,22.5579,22.4476,22.4815,853490.0
2018-10-30 15:05:00,26.5,26.54,26.48,26.53,1080448.0,22.4815,22.5155,22.4646,22.507,1080448.0
2018-10-30 15:10:00,26.52,26.66,26.52,26.63,1137222.0,22.4985,22.6173,22.4985,22.5918,1137222.0
2018-10-30 15:15:00,26.63,26.66,26.61,26.64,1129887.0,22.5918,22.6173,22.5748,22.6003,1129887.0
2018-10-30 15:20:00,26.64,26.66,26.59,26.64,786038.0,22.6003,22.6173,22.5579,22.6003,786038.0
2018-10-30 15:25:00,26.64,26.75,26.63,26.72,1019747.0,22.6003,22.6936,22.5918,22.6682,1019747.0
2018-10-30 15:30:00,26.72,26.76,26.69,26.74,1118072.0,22.6682,22.7021,22.6427,22.6851,1118072.0
2018-10-30 15:35:00,26.74,26.77,26.69,26.7,1035102.0,22.6851,22.7106,22.6427,22.6512,1035102.0
2018-10-30 15:40:00,26.7,26.76,26.69,26.75,1374152.0,22.6512,22.7021,22.6427,22.6936,1374152.0
2018-10-30 15:45:00,26.74,26.78,26.72,26.74,1261815.0,22.6851,22.7191,22.6682,22.6851,1261815.0
2018-10-30 15:50:00,26.75,26.85,26.74,26.81,1396751.0,22.6936,22.7784,22.6851,22.7445,1396751.0
2018-10-30 15:55:00,26.81,26.83,26.76,26.78,2593919.0,22.7445,22.7615,22.7021,22.7191,2593919.0
2018-10-31 09:30:00,27.1,27.28,27.06,27.18,2399837.0,22.9905,23.1432,22.9566,23.0584,2399837.0
2018-10-31 09:35:00,27.17,27.26,27.1,27.23,1607829.0,23.0499,23.1263,22.9905,23.1008,1607829.0
2018-10-31 09:40:00,27.23,27.28,27.22,27.26,1187465.0,23.1008,23.1432,23.0923,23.1263,1187465.0
2018-10-31 09:45:00,27.25,27.33,27.24,27.32,1333769.0,23.1178,23.1857,23.1093,23.1772,1333769.0
2018-10-31 09:50:00,27.32,27.37,27.28,27.3,1663021.0,23.1772,23.2196,23.1432,23.1602,1663021.0
2018-10-31 09:55:00,27.29,27.38,27.28,27.36,1075896.0,23.1517,23.2281,23.1432,23.2111,1075896.0
2018-10-31 10:00:00,27.36,27.39,27.3,27.33,1109187.0,23.2111,23.2366,23.1602,23.1857,1109187.0
2018-10-31 10:05:00,27.34,27.38,27.33,27.36,1146843.0,23.1941,23.2281,23.1857,23.2111,1146843.0
2018-10-31 10:10:00,27.36,27.44,27.35,27.39,1344156.0,23.2111,23.279,23.2026,23.2366,1344156.0
2018-10-31 10:15:00,27.39,27.45,27.35,27.4,1495792.0,23.2366,23.2875,23.2026,23.245,1495792.0
2018-10-31 10:20:00,27.4,27.48,27.37,27.45,961652.0,23.245,23.3129,23.2196,23.2875,961652.0
2018-10-31 10:25:00,27.46,27.52,27.45,27.47,850016.0,23.2959,23.3468,23.2875,23.3044,850016.0
2018-10-31 10:30:00,27.47,27.5,27.43,27.5,607758.0,23.3044,23.3299,23.2705,23.3299,607758.0
2018-10-31 10:35:00,27.5,27.54,27.47,27.53,1100442.0,23.3299,23.3638,23.3044,23.3553,1100442.0
2018-10-31 10:40:00,27.52,27.59,27.52,27.57,948313.0,23.3468,23.4062,23.3468,23.3893,948313.0
2018-10-31 10:45:00,27.58,27.59,27.45,27.47,949142.0,23.3977,23.4062,23.2875,23.3044,949142.0
2018-10-31 10:50:00,27.47,27.5,27.45,27.49,877235.0,23.3044,23.3299,23.2875,23.3214,877235.0
2018-10-31 10:55:00,27.49,27.5,27.47,27.5,749599.0,23.3214,23.3299,23.3044,23.3299,749599.0
2018-10-31 11:00:00,27.5,27.52,27.47,27.48,1388382.0,23.3299,23.3468,23.3044,23.3129,1388382.0
2018-10-31 11:05:00,27.48,27.52,27.46,27.51,996168.0,23.3129,23.3468,23.2959,23.3384,996168.0
2018-10-31 11:10:00,27.52,27.55,27.48,27.51,1172529.0,23.3468,23.3723,23.3129,23.3384,1172529.0
2018-10-31 11:15:00,27.51,27.55,27.49,27.54,437551.0,23.3384,23.3723,23.3214,23.3638,437551.0
2018-10-31 11:20:00,27.54,27.6,27.54,27.57,556164.0,23.3638,23.4147,23.3638,23.3893,556164.0
2018-10-31 11:25:00,27.58,27.6,27.55,27.6,732016.0,23.3977,23.4147,23.3723,23.4147,732016.0
2018-10-31 11:30:00,27.6,27.67,27.59,27.61,1636887.0,23.4147,23.4741,23.4062,23.4232,1636887.0
2018-10-31 11:35:00,27.6,27.62,27.53,27.58,582191.0,23.4147,23.4317,23.3553,23.3977,582191.0
2018-10-31 11:40:00,27.58,27.6,27.52,27.53,700071.0,23.3977,23.4147,23.3468,23.3553,700071.0
2018-10-31 11:45:00,27.54,27.6,27.53,27.56,422083.0,23.3638,23.4147,23.3553,23.3808,422083.0
2018-10-31 11:50:00,27.56,27.62,27.56,27.61,807305.0,23.3808,23.4317,23.3808,23.4232,807305.0
2018-10-31 11:55:00,27.62,27.62,27.56,27.59,783598.0,23.4317,23.4317,23.3808,23.4062,783598.0
2018-10-31 12:00:00,27.59,27.61,27.49,27.5,1534192.0,23.4062,23.4232,23.3214,23.3299,1534192.0
2018-10-31 12:05:00,27.49,27.5,27.44,27.45,449763.0,23.3214,23.3299,23.279,23.2875,449763.0
2018-10-31 12:10:00,27.45,27.52,27.42,27.51,725736.0,23.2875,23.3468,23.262,23.3384,725736.0
2018-10-31 12:15:00,27.51,27.52,27.41,27.44,1141890.0,23.3384,23.3468,23.2535,23.279,1141890.0
2018-10-31 12:20:00,27.44,27.48,27.42,27.46,671410.0,23.279,23.3129,23.262,23.2959,671410.0
2018-10-31 12:25:00,27.45,27.51,27.43,27.49,472425.0,23.2875,23.3384,23.2705,23.3214,472425.0
2018-10-31 12:30:00,27.49,27.51,27.45,27.49,519274.0,23.3214,23.3384,23.2875,23.3214,519274.0
2018-10-31 12:35:00,27.49,27.54,27.48,27.54,476182.0,23.3214,23.3638,23.3129,23.3638,476182.0
2018-10-31 12:40:00,27.53,27.57,27.5,27.56,552622.0,23.3553,23.3893,23.3299,23.3808,552622.0
2018-10-31 12:45:00,27.56,27.6,27.55,27.58,462900.0,23.3808,23.4147,23.3723,23.3977,462900.0
2018-10-31 12:50:00,27.58,27.61,27.57,27.6,669034.0,23.3977,23.4232,23.3893,23.4147,669034.0
2018-10-31 12:55:00,27.61,27.65,27.58,27.63,611043.0,23.4232,23.4571,23.3977,23.4402,611043.0
2018-10-31 13:00:00,27.64,27.65,27.61,27.63,350013.0,23.4486,23.4571,23.4232,23.4402,350013.0
2018-10-31 13:05:00,27.62,27.69,27.62,27.69,729684.0,23.4317,23.4911,23.4317,23.4911,729684.0
2018-10-31 13:10:00,27.69,27.78,27.68,27.69,1244116.0,23.4911,23.5674,23.4826,23.4911,1244116.0
2018-10-31 13:15:00,27.69,27.7,27.63,27.69,686660.0,23.4911,23.4995,23.4402,23.4911,686660.0
2018-10-31 13:20:00,27.68,27.72,27.68,27.71,786128.0,23.4826,23.5165,23.4826,23.508,786128.0
2018-10-31 13:25:00,27.71,27.74,27.71,27.72,635775.0,23.508,23.5335,23.508,23.5165,635775.0
2018-10-31 13:30:00,27.72,27.74,27.68,27.69,455133.0,23.5165,23.5335,23.4826,23.4911,455133.0
2018-10-31 13:35:00,27.7,27.75,27.65,27.75,514076.0,23.4995,23.542,23.4571,23.542,514076.0
2018-10-31 13:40:00,27.75,27.78,27.73,27.78,542625.0,23.542,23.5674,23.525,23.5674,542625.0
2018-10-31 13:45:00,27.78,27.81,27.76,27.79,740241.0,23.5674,23.5929,23.5504,23.5759,740241.0
2018-10-31 13:50:00,27.79,27.8,27.76,27.78,467500.0,23.5759,23.5844,23.5504,23.5674,467500.0
2018-10-31 13:55:00,27.78,27.79,27.7,27.71,899372.0,23.5674,23.5759,23.4995,23.508,899372.0
2018-10-31 14:00:00,27.71,27.74,27.67,27.72,602879.0,23.508,23.5335,23.4741,23.5165,602879.0
2018-10-31 14:05:00,27.73,27.76,27.71,27.73,523917.0,23.525,23.5504,23.508,23.525,523917.0
2018-10-31 14:10:00,27.73,27.76,27.72,27.74,583443.0,23.525,23.5504,23.5165,23.5335,583443.0
2018-10-31 14:15:00,27.75,27.78,27.73,27.75,578853.0,23.542,23.5674,23.525,23.542,578853.0
2018-10-31 14:20:00,27.75,27.77,27.74,27.77,561134.0,23.542,23.5589,23.5335,23.5589,561134.0
2018-10-31 14:25:00,27.77,27.81,27.74,27.8,578157.0,23.5589,23.5929,23.5335,23.5844,578157.0
2018-10-31 14:30:00,27.81,27.81,27.76,27.77,478441.0,23.5929,23.5929,23.5504,23.5589,478441.0
2018-10-31 14:35:00,27.76,27.78,27.72,27.75,929796.0,23.5504,23.5674,23.5165,23.542,929796.0
2018-10-31 14:40:00,27.74,27.8,27.74,27.76,687454.0,23.5335,23.5844,23.5335,23.5504,687454.0
2018-10-31 14:45:00,27.77,27.8,27.73,27.74,746592.0,23.5589,23.5844,23.525,23.5335,746592.0
2018-10-31 14:50:00,27.75,27.8,27.73,27.8,845345.0,23.542,23.5844,23.525,23.5844,845345.0
2018-10-31 14:55:00,27.8,27.83,27.79,27.82,965340.0,23.5844,23.6098,23.5759,23.6014,965340.0
2018-10-31 15:00:00,27.82,27.86,27.8,27.84,767785.0,23.6014,23.6353,23.5844,23.6183,767785.0
2018-10-31 15:05:00,27.83,27.87,27.82,27.84,1030466.0,23.6098,23.6438,23.6014,23.6183,1030466.0
2018-10-31 15:10:00,27.83,27.88,27.82,27.87,932549.0,23.6098,23.6523,23.6014,23.6438,932549.0
2018-10-31 15:15:00,27.87,27.88,27.81,27.83,1141548.0,23.6438,23.6523,23.5929,23.6098,1141548.0
2018-10-31 15:20:00,27.83,27.87,27.76,27.85,1582586.0,23.6098,23.6438,23.5504,23.6268,1582586.0
2018-10-31 15:25:00,27.86,27.86,27.78,27.83,1281064.0,23.6353,23.6353,23.5674,23.6098,1281064.0
2018-10-31 15:30:00,27.83,27.83,27.71,27.73,1209093.0,23.6098,23.6098,23.508,23.525,1209093.0
2018-10-31 15:35:00,27.73,27.74,27.66,27.67,1408919.0,23.525,23.5335,23.4656,23.4741,1408919.0
2018-10-31 15:40:00,27.67,27.72,27.66,27.67,1521640.0,23.4741,23.5165,23.4656,23.4741,1521640.0
2018-10-31 15:45:00,27.66,27.73,27.62,27.64,2708247.0,23.4656,23.525,23.4317,23.4486,2708247.0
2018-10-31 15:50:00,27.64,27.68,27.62,27.66,2547783.0,23.4486,23.4826,23.4317,23.4656,2547783.0
2018-10-31 15:55:00,27.66,27.68,27.49,27.52,5193477.0,23.4656,23.4826,23.3214,23.3468,5193477.0
2018-11-01 09:30:00,27.77,27.89,27.63,27.87,2109135.0,23.5589,23.6607,23.4402,23.6438,2109135.0
2018-11-01 09:35:00,27.87,28.0,27.82,27.94,1618329.0,23.6438,23.7541,23.6014,23.7032,1618329.0
2018-11-01 09:40:00,27.95,27.95,27.79,27.84,1144826.0,23.7116,23.7116,23.5759,23.6183,1144826.0
2018-11-01 09:45:00,27.84,27.86,27.66,27.71,1306754.0,23.6183,23.6353,23.4656,23.508,1306754.0
2018-11-01 09:50:00,27.71,27.78,27.68,27.77,694699.0,23.508,23.5674,23.4826,23.5589,694699.0
2018-11-01 09:55:00,27.77,27.79,27.68,27.74,545691.0,23.5589,23.5759,23.4826,23.5335,545691.0
2018-11-01 10:00:00,27.74,27.74,27.66,27.69,1037690.0,23.5335,23.5335,23.4656,23.4911,1037690.0
2018-11-01 10:05:00,27.69,27.71,27.61,27.69,1247358.0,23.4911,23.508,23.4232,23.4911,1247358.0
2018-11-01 10:10:00,27.7,27.81,27.69,27.78,1024498.0,23.4995,23.5929,23.4911,23.5674,1024498.0
2018-11-01 10:15:00,27.77,27.81,27.73,27.74,573414.0,23.5589,23.5929,23.525,23.5335,573414.0
2018-11-01 10:20:00,27.74,27.76,27.65,27.7,551100.0,23.5335,23.5504,23.4571,23.4995,551100.0
2018-11-01 10:25:00,27.71,27.75,27.69,27.71,641521.0,23.508,23.542,23.4911,23.508,641521.0
2018-11-01 10:30:00,27.71,27.76,27.7,27.73,524528.0,23.508,23.5504,23.4995,23.525,524528.0
2018-11-01 10:35:00,27.73,27.76,27.69,27.73,523565.0,23.525,23.5504,23.4911,23.525,523565.0
2018-11-01 10:40:00,27.73,27.81,27.72,27.8,1140177.0,23.525,23.5929,23.5165,23.5844,1140177.0
2018-11-01 10:45:00,27.81,27.88,27.8,27.87,604102.0,23.5929,23.6523,23.5844,23.6438,604102.0
2018-11-01 10:50:00,27.87,27.93,27.86,27.86,833491.0,23.6438,23.6947,23.6353,23.6353,833491.0
2018-11-01 10:55:00,27.86,27.9,27.83,27.89,679118.0,23.6353,23.6692,23.6098,23.6607,679118.0
2018-11-01 11:00:00,27.9,27.91,27.8,27.8,708546.0,23.6692,23.6777,23.5844,23.5844,708546.0
2018-11-01 11:05:00,27.81,27.85,27.78,27.79,638806.0,23.5929,23.6268,23.5674,23.5759,638806.0
2018-11-01 11:10:00,27.8,27.84,27.78,27.8,791336.0,23.5844,23.6183,23.5674,23.5844,791336.0
2018-11-01 11:15:00,27.8,27.81,27.75,27.79,266895.0,23.5844,23.5929,23.542,23.5759,266895.0
2018-11-01 11:20:00,27.79,27.84,27.78,27.83,361208.0,23.5759,23.6183,23.5674,23.6098,361208.0
2018-11-01 11:25:00,27.82,27.84,27.79,27.8,435278.0,23.6014,23.6183,23.5759,23.5844,435278.0
2018-11-01 11:30:00,27.8,27.82,27.75,27.77,613219.0,23.5844,23.6014,23.542,23.5589,613219.0
2018-11-01 11:35:00,27.77,27.8,27.73,27.79,466296.0,23.5589,23.5844,23.525,23.5759,466296.0
2018-11-01 11:40:00,27.79,27.81,27.77,27.8,431211.0,23.5759,23.5929,23.5589,23.5844,431211.0
2018-11-01 11:45:00,27.8,27.81,27.73,27.76,397656.0,23.5844,23.5929,23.525,23.5504,397656.0
2018-11-01 11:50:00,27.77,27.79,27.72,27.79,355271.0,23.5589,23.5759,23.5165,23.5759,355271.0
2018-11-01 11:55:00,27.78,27.81,27.73,27.75,518574.0,23.5674,23.5929,23.525,23.542,518574.0
2018-11-01 12:00:00,27.74,27.76,27.72,27.75,371191.0,23.5335,23.5504,23.5165,23.542,371191.0
2018-11-01 12:05:00,27.75,27.78,27.72,27.76,280691.0,23.542,23.5674,23.5165,23.5504,280691.0
2018-11-01 12:10:00,27.77,27.77,27.73,27.74,320551.0,23.5589,23.5589,23.525,23.5335,320551.0
2018-11-01 12:15:00,27.74,27.75,27.69,27.71,477402.0,23.5335,23.542,23.4911,23.508,477402.0
2018-11-01 12:20:00,27.71,27.73,27.7,27.72,179991.0,23.508,23.525,23.4995,23.5165,179991.0
2018-11-01 12:25:00,27.72,27.73,27.7,27.72,228520.0,23.5165,23.525,23.4995,23.5165,228520.0
2018-11-01 12:30:00,27.71,27.77,27.71,27.76,298267.0,23.508,23.5589,23.508,23.5504,298267.0
2018-11-01 12:35:00,27.76,27.77,27.73,27.75,297966.0,23.5504,23.5589,23.525,23.542,297966.0
2018-11-01 12:40:00,27.74,27.77,27.72,27.76,194319.0,23.5335,23.5589,23.5165,23.5504,194319.0
2018-11-01 12:45:00,27.76,27.78,27.72,27.78,209060.0,23.5504,23.5674,23.5165,23.5674,209060.0
2018-11-01 12:50:00,27.78,27.81,27.77,27.79,356019.0,23.5674,23.5929,23.5589,23.5759,356019.0
2018-11-01 12:55:00,27.79,27.81,27.78,27.8,203139.0,23.5759,23.5929,23.5674,23.5844,203139.0
2018-11-01 13:00:00,27.8,27.81,27.76,27.77,188121.0,23.5844,23.5929,23.5504,23.5589,188121.0
2018-11-01 13:05:00,27.77,27.77,27.71,27.71,304850.0,23.5589,23.5589,23.508,23.508,304850.0
2018-11-01 13:10:00,27.71,27.77,27.71,27.76,222786.0,23.508,23.5589,23.508,23.5504,222786.0
2018-11-01 13:15:00,27.76,27.79,27.74,27.78,201400.0,23.5504,23.5759,23.5335,23.5674,201400.0
2018-11-01 13:20:00,27.78,27.79,27.75,27.76,209289.0,23.5674,23.5759,23.542,23.5504,209289.0
2018-11-01 13:25:00,27.76,27.78,27.75,27.76,199920.0,23.5504,23.5674,23.542,23.5504,199920.0
2018-11-01 13:30:00,27.77,27.77,27.71,27.72,324196.0,23.5589,23.5589,23.508,23.5165,324196.0
2018-11-01 13:35:00,27.72,27.73,27.69,27.71,258586.0,23.5165,23.525,23.4911,23.508,258586.0
2018-11-01 13:40:00,27.7,27.74,27.7,27.73,191730.0,23.4995,23.5335,23.4995,23.525,191730.0
2018-11-01 13:45:00,27.73,27.74,27.69,27.74,444031.0,23.525,23.5335,23.4911,23.5335,444031.0
2018-11-01 13:50:00,27.74,27.74,27.72,27.72,262799.0,23.5335,23.5335,23.5165,23.5165,262799.0
2018-11-01 13:55:00,27.72,27.75,27.7,27.73,217682.0,23.5165,23.542,23.4995,23.525,217682.0
2018-11-01 14:00:00,27.73,27.75,27.71,27.73,154685.0,23.525,23.542,23.508,23.525,154685.0
2018-11-01 14:05:00,27.73,27.74,27.68,27.69,343031.0,23.525,23.5335,23.4826,23.4911,343031.0
2018-11-01 14:10:00,27.68,27.7,27.67,27.67,271272.0,23.4826,23.4995,23.4741,23.4741,271272.0
2018-11-01 14:15:00,27.67,27.73,27.67,27.72,253407.0,23.4741,23.525,23.4741,23.5165,253407.0
2018-11-01 14:20:00,27.72,27.78,27.72,27.77,212975.0,23.5165,23.5674,23.5165,23.5589,212975.0
2018-11-01 14:25:00,27.78,27.78,27.75,27.76,312607.0,23.5674,23.5674,23.542,23.5504,312607.0
2018-11-01 14:30:00,27.76,27.78,27.75,27.78,431954.0,23.5504,23.5674,23.542,23.5674,431954.0
2018-11-01 14:35:00,27.78,27.78,27.72,27.75,332423.0,23.5674,23.5674,23.5165,23.542,332423.0
2018-11-01 14:40:00,27.75,27.78,27.73,27.77,342991.0,23.542,23.5674,23.525,23.5589,342991.0
2018-11-01 14:45:00,27.77,27.8,27.77,27.79,389884.0,23.5589,23.5844,23.5589,23.5759,389884.0
2018-11-01 14:50:00,27.79,27.8,27.77,27.8,350960.0,23.5759,23.5844,23.5589,23.5844,350960.0
2018-11-01 14:55:00,27.8,27.83,27.79,27.81,383846.0,23.5844,23.6098,23.5759,23.5929,383846.0
2018-11-01 15:00:00,27.8,27.83,27.78,27.8,446948.0,23.5844,23.6098,23.5674,23.5844,446948.0
2018-11-01 15:05:00,27.8,27.83,27.77,27.82,353563.0,23.5844,23.6098,23.5589,23.6014,353563.0
2018-11-01 15:10:00,27.82,27.83,27.8,27.8,481235.0,23.6014,23.6098,23.5844,23.5844,481235.0
2018-11-01 15:15:00,27.8,27.82,27.77,27.82,411544.0,23.5844,23.6014,23.5589,23.6014,411544.0
2018-11-01 15:20:00,27.82,27.82,27.77,27.8,655957.0,23.6014,23.6014,23.5589,23.5844,655957.0
2018-11-01 15:25:00,27.8,27.8,27.77,27.79,405548.0,23.5844,23.5844,23.5589,23.5759,405548.0
2018-11-01 15:30:00,27.79,27.8,27.75,27.78,838157.0,23.5759,23.5844,23.542,23.5674,838157.0
2018-11-01 15:35:00,27.78,27.81,27.77,27.8,564665.0,23.5674,23.5929,23.5589,23.5844,564665.0
2018-11-01 15:40:00,27.8,27.84,27.77,27.83,1203005.0,23.5844,23.6183,23.5589,23.6098,1203005.0
2018-11-01 15:45:00,27.82,27.83,27.78,27.8,720732.0,23.6014,23.6098,23.5674,23.5844,720732.0
2018-11-01 15:50:00,27.79,27.81,27.75,27.76,995374.0,23.5759,23.5929,23.542,23.5504,995374.0
2018-11-01 15:55:00,27.75,27.83,27.75,27.81,3384004.0,23.542,23.6098,23.542,23.5929,3384004.0
2018-11-02 09:30:00,28.01,28.1,28.0,28.07,1785356.0,23.7625,23.8389,23.7541,23.8134,1785356.0
2018-11-02 09:35:00,28.07,28.25,28.06,28.25,1567679.0,23.8134,23.9661,23.805,23.9661,1567679.0
2018-11-02 09:40:00,28.25,28.3,28.2,28.23,952326.0,23.9661,24.0086,23.9237,23.9492,952326.0
2018-11-02 09:45:00,28.23,28.35,28.22,28.35,1246919.0,23.9492,24.051,23.9407,24.051,1246919.0
2018-11-02 09:50:00,28.35,28.38,28.25,28.28,1622812.0,24.051,24.0764,23.9661,23.9916,1622812.0
2018-11-02 09:55:00,28.28,28.29,28.15,28.19,949075.0,23.9916,24.0001,23.8813,23.9152,949075.0
2018-11-02 10:00:00,28.19,28.19,28.09,28.14,1671508.0,23.9152,23.9152,23.8304,23.8728,1671508.0
2018-11-02 10:05:00,28.15,28.16,28.08,28.09,809166.0,23.8813,23.8898,23.8219,23.8304,809166.0
2018-11-02 10:10:00,28.09,28.09,28.01,28.04,1116582.0,23.8304,23.8304,23.7625,23.788,1116582.0
2018-11-02 10:15:00,28.04,28.07,28.01,28.06,729637.0,23.788,23.8134,23.7625,23.805,729637.0
2018-11-02 10:20:00,28.06,28.07,28.01,28.03,726476.0,23.805,23.8134,23.7625,23.7795,726476.0
2018-11-02 10:25:00,28.03,28.08,28.02,28.05,620731.0,23.7795,23.8219,23.771,23.7965,620731.0
2018-11-02 10:30:00,28.04,28.08,27.98,27.99,927196.0,23.788,23.8219,23.7371,23.7456,927196.0
2018-11-02 10:35:00,27.98,27.99,27.89,27.89,848021.0,23.7371,23.7456,23.6607,23.6607,848021.0
2018-11-02 10:40:00,27.89,27.94,27.85,27.91,767134.0,23.6607,23.7032,23.6268,23.6777,767134.0
2018-11-02 10:45:00,27.91,27.96,27.91,27.92,756582.0,23.6777,23.7201,23.6777,23.6862,756582.0
2018-11-02 10:50:00,27.93,27.97,27.92,27.95,532481.0,23.6947,23.7286,23.6862,23.7116,532481.0
2018-11-02 10:55:00,27.95,27.98,27.91,27.96,694542.0,23.7116,23.7371,23.6777,23.7201,694542.0
2018-11-02 11:00:00,27.97,27.98,27.91,27.92,629614.0,23.7286,23.7371,23.6777,23.6862,629614.0
2018-11-02 11:05:00,27.92,27.92,27.83,27.89,706029.0,23.6862,23.6862,23.6098,23.6607,706029.0
2018-11-02 11:10:00,27.89,27.92,27.82,27.83,558120.0,23.6607,23.6862,23.6014,23.6098,558120.0
2018-11-02 11:15:00,27.83,27.85,27.79,27.79,883891.0,23.6098,23.6268,23.5759,23.5759,883891.0
2018-11-02 11:20:00,27.79,27.81,27.74,27.8,621497.0,23.5759,23.5929,23.5335,23.5844,621497.0
2018-11-02 11:25:00,27.8,27.83,27.76,27.8,935559.0,23.5844,23.6098,23.5504,23.5844,935559.0
2018-11-02 11:30:00,27.81,27.85,27.78,27.78,521412.0,23.5929,23.6268,23.5674,23.5674,521412.0
2018-11-02 11:35:00,27.78,27.81,27.76,27.8,403604.0,23.5674,23.5929,23.5504,23.5844,403604.0
2018-11-02 11:40:00,27.81,27.81,27.75,27.77,531764.0,23.5929,23.5929,23.542,23.5589,531764.0
2018-11-02 11:45:00,27.77,27.78,27.72,27.73,441474.0,23.5589,23.5674,23.5165,23.525,441474.0
2018-11-02 11:50:00,27.73,27.75,27.7,27.71,551690.0,23.525,23.542,23.4995,23.508,551690.0
2018-11-02 11:55:00,27.71,27.8,27.7,27.8,466907.0,23.508,23.5844,23.4995,23.5844,466907.0
2018-11-02 12:00:00,27.8,27.82,27.75,27.76,526427.0,23.5844,23.6014,23.542,23.5504,526427.0
2018-11-02 12:05:00,27.77,27.81,27.74,27.75,399980.0,23.5589,23.5929,23.5335,23.542,399980.0
2018-11-02 12:10:00,27.74,27.79,27.74,27.77,328739.0,23.5335,23.5759,23.5335,23.5589,328739.0
2018-11-02 12:15:00,27.76,27.79,27.73,27.79,453908.0,23.5504,23.5759,23.525,23.5759,453908.0
2018-11-02 12:20:00,27.78,27.79,27.73,27.76,305960.0,23.5674,23.5759,23.525,23.5504,305960.0
2018-11-02 12:25:00,27.76,27.79,27.75,27.77,284045.0,23.5504,23.5759,23.542,23.5589,284045.0
2018-11-02 12:30:00,27.78,27.79,27.68,27.68,620360.0,23.5674,23.5759,23.4826,23.4826,620360.0
2018-11-02 12:35:00,27.68,27.72,27.67,27.69,420815.0,23.4826,23.5165,23.4741,23.4911,420815.0
2018-11-02 12:40:00,27.69,27.74,27.68,27.72,331257.0,23.4911,23.5335,23.4826,23.5165,331257.0
2018-11-02 12:45:00,27.72,27.73,27.69,27.73,255621.0,23.5165,23.525,23.4911,23.525,255621.0
2018-11-02 12:50:00,27.73,27.74,27.66,27.66,421282.0,23.525,23.5335,23.4656,23.4656,421282.0
2018-11-02 12:55:00,27.66,27.7,27.64,27.69,469439.0,23.4656,23.4995,23.4486,23.4911,469439.0
2018-11-02 13:00:00,27.7,27.7,27.63,27.63,377005.0,23.4995,23.4995,23.4402,23.4402,377005.0
2018-11-02 13:05:00,27.63,27.64,27.6,27.63,688602.0,23.4402,23.4486,23.4147,23.4402,688602.0
2018-11-02 13:10:00,27.62,27.67,27.61,27.66,998208.0,23.4317,23.4741,23.4232,23.4656,998208.0
2018-11-02 13:15:00,27.67,27.68,27.63,27.68,501775.0,23.4741,23.4826,23.4402,23.4826,501775.0
2018-11-02 13:20:00,27.68,27.69,27.64,27.67,462882.0,23.4826,23.4911,23.4486,23.4741,462882.0
2018-11-02 13:25:00,27.67,27.7,27.64,27.66,522824.0,23.4741,23.4995,23.4486,23.4656,522824.0
2018-11-02 13:30:00,27.66,27.68,27.62,27.63,462363.0,23.4656,23.4826,23.4317,23.4402,462363.0
2018-11-02 13:35:00,27.64,27.68,27.63,27.67,469296.0,23.4486,23.4826,23.4402,23.4741,469296.0
2018-11-02 13:40:00,27.66,27.72,27.63,27.71,585374.0,23.4656,23.5165,23.4402,23.508,585374.0
2018-11-02 13:45:00,27.7,27.72,27.67,27.7,459993.0,23.4995,23.5165,23.4741,23.4995,459993.0
2018-11-02 13:50:00,27.7,27.72,27.65,27.65,531532.0,23.4995,23.5165,23.4571,23.4571,531532.0
2018-11-02 13:55:00,27.66,27.67,27.64,27.64,516766.0,23.4656,23.4741,23.4486,23.4486,516766.0
2018-11-02 14:00:00,27.65,27.65,27.57,27.57,562640.0,23.4571,23.4571,23.3893,23.3893,562640.0
2018-11-02 14:05:00,27.57,27.58,27.52,27.55,783700.0,23.3893,23.3977,23.3468,23.3723,783700.0
2018-11-02 14:10:00,27.54,27.55,27.52,27.54,476891.0,23.3638,23.3723,23.3468,23.3638,476891.0
2018-11-02 14:15:00,27.54,27.61,27.53,27.6,392452.0,23.3638,23.4232,23.3553,23.4147,392452.0
2018-11-02 14:20:00,27.59,27.6,27.56,27.57,306315.0,23.4062,23.4147,23.3808,23.3893,306315.0
2018-11-02 14:25:00,27.58,27.81,27.56,27.77,904085.0,23.3977,23.5929,23.3808,23.5589,904085.0
2018-11-02 14:30:00,27.77,27.79,27.69,27.73,1070522.0,23.5589,23.5759,23.4911,23.525,1070522.0
2018-11-02 14:35:00,27.73,27.73,27.65,27.65,436673.0,23.525,23.525,23.4571,23.4571,436673.0
2018-11-02 14:40:00,27.65,27.75,27.64,27.73,731836.0,23.4571,23.542,23.4486,23.525,731836.0
2018-11-02 14:45:00,27.73,27.74,27.67,27.67,394519.0,23.525,23.5335,23.4741,23.4741,394519.0
2018-11-02 14:50:00,27.68,27.74,27.66,27.72,591551.0,23.4826,23.5335,23.4656,23.5165,591551.0
2018-11-02 14:55:00,27.73,27.74,27.69,27.7,598445.0,23.525,23.5335,23.4911,23.4995,598445.0
2018-11-02 15:00:00,27.71,27.73,27.63,27.67,549097.0,23.508,23.525,23.4402,23.4741,549097.0
2018-11-02 15:05:00,27.67,27.72,27.65,27.7,473943.0,23.4741,23.5165,23.4571,23.4995,473943.0
2018-11-02 15:10:00,27.69,27.77,27.68,27.71,1075423.0,23.4911,23.5589,23.4826,23.508,1075423.0
2018-11-02 15:15:00,27.71,27.76,27.7,27.74,588666.0,23.508,23.5504,23.4995,23.5335,588666.0
2018-11-02 15:20:00,27.74,27.76,27.72,27.74,518955.0,23.5335,23.5504,23.5165,23.5335,518955.0
2018-11-02 15:25:00,27.74,27.74,27.69,27.72,656016.0,23.5335,23.5335,23.4911,23.5165,656016.0
2018-11-02 15:30:00,27.72,27.74,27.69,27.73,628197.0,23.5165,23.5335,23.4911,23.525,628197.0
2018-11-02 15:35:00,27.72,27.78,27.69,27.77,1282226.0,23.5165,23.5674,23.4911,23.5589,1282226.0
2018-11-02 15:40:00,27.77,27.9,27.76,27.89,1998573.0,23.5589,23.6692,23.5504,23.6607,1998573.0
2018-11-02 15:45:00,27.88,27.93,27.83,27.91,2311796.0,23.6523,23.6947,23.6098,23.6777,2311796.0
2018-11-02 15:50:00,27.9,27.97,27.89,27.97,2741787.0,23.6692,23.7286,23.6607,23.7286,2741787.0
2018-11-02 15:55:00,27.96,27.99,27.79,27.89,5390269.0,23.7201,23.7456,23.5759,23.6607,5390269.0
2018-11-05 09:30:00,27.95,28.03,27.89,27.96,1415920.0,23.7116,23.7795,23.6607,23.7201,1415920.0
2018-11-05 09:35:00,27.96,28.05,27.95,28.03,916756.0,23.7201,23.7965,23.7116,23.7795,916756.0
2018-11-05 09:40:00,28.03,28.12,27.99,28.07,946003.0,23.7795,23.8559,23.7456,23.8134,946003.0
2018-11-05 09:45:00,28.07,28.08,28.0,28.03,464774.0,23.8134,23.8219,23.7541,23.7795,464774.0
2018-11-05 09:50:00,28.02,28.1,28.02,28.03,358674.0,23.771,23.8389,23.771,23.7795,358674.0
2018-11-05 09:55:00,28.03,28.08,28.01,28.02,408190.0,23.7795,23.8219,23.7625,23.771,408190.0
2018-11-05 10:00:00,28.02,28.06,27.97,28.02,580768.0,23.771,23.805,23.7286,23.771,580768.0
2018-11-05 10:05:00,28.03,28.05,27.99,28.0,317655.0,23.7795,23.7965,23.7456,23.7541,317655.0
2018-11-05 10:10:00,28.0,28.0,27.93,27.97,445744.0,23.7541,23.7541,23.6947,23.7286,445744.0
2018-11-05 10:15:00,27.96,27.98,27.93,27.97,438672.0,23.7201,23.7371,23.6947,23.7286,438672.0
2018-11-05 10:20:00,27.97,28.01,27.95,27.98,381087.0,23.7286,23.7625,23.7116,23.7371,381087.0
2018-11-05 10:25:00,27.98,28.06,27.97,28.03,312401.0,23.7371,23.805,23.7286,23.7795,312401.0
2018-11-05 10:30:00,28.03,28.09,28.03,28.06,522242.0,23.7795,23.8304,23.7795,23.805,522242.0
2018-11-05 10:35:00,28.07,28.12,28.06,28.11,376213.0,23.8134,23.8559,23.805,23.8474,376213.0
2018-11-05 10:40:00,28.12,28.14,28.08,28.09,619975.0,23.8559,23.8728,23.8219,23.8304,619975.0
2018-11-05 10:45:00,28.09,28.14,28.07,28.13,547364.0,23.8304,23.8728,23.8134,23.8643,547364.0
2018-11-05 10:50:00,28.14,28.16,28.09,28.15,531962.0,23.8728,23.8898,23.8304,23.8813,531962.0
2018-11-05 10:55:00,28.15,28.17,28.12,28.15,525973.0,23.8813,23.8983,23.8559,23.8813,525973.0
2018-11-05 11:00:00,28.15,28.16,28.09,28.11,342964.0,23.8813,23.8898,23.8304,23.8474,342964.0
2018-11-05 11:05:00,28.11,28.13,28.09,28.1,259456.0,23.8474,23.8643,23.8304,23.8389,259456.0
2018-11-05 11:10:00,28.09,28.15,28.09,28.15,253499.0,23.8304,23.8813,23.8304,23.8813,253499.0
2018-11-05 11:15:00,28.14,28.16,28.12,28.13,266782.0,23.8728,23.8898,23.8559,23.8643,266782.0
2018-11-05 11:20:00,28.13,28.15,28.09,28.13,244560.0,23.8643,23.8813,23.8304,23.8643,244560.0
2018-11-05 11:25:00,28.13,28.14,28.05,28.05,318454.0,23.8643,23.8728,23.7965,23.7965,318454.0
2018-11-05 11:30:00,28.05,28.06,28.01,28.03,417930.0,23.7965,23.805,23.7625,23.7795,417930.0
2018-11-05 11:35:00,28.02,28.07,28.01,28.05,432530.0,23.771,23.8134,23.7625,23.7965,432530.0
2018-11-05 11:40:00,28.05,28.07,28.0,28.02,407587.0,23.7965,23.8134,23.7541,23.771,407587.0
2018-11-05 11:45:00,28.01,28.02,27.97,28.02,292466.0,23.7625,23.771,23.7286,23.771,292466.0
2018-11-05 11:50:00,28.02,28.05,28.0,28.05,209051.0,23.771,23.7965,23.7541,23.7965,209051.0
2018-11-05 11:55:00,28.05,28.09,28.03,28.08,369107.0,23.7965,23.8304,23.7795,23.8219,369107.0
2018-11-05 12:00:00,28.08,28.09,28.06,28.09,204802.0,23.8219,23.8304,23.805,23.8304,204802.0
2018-11-05 12:05:00,28.09,28.1,28.06,28.07,212100.0,23.8304,23.8389,23.805,23.8134,212100.0
2018-11-05 12:10:00,28.07,28.1,28.06,28.09,203123.0,23.8134,23.8389,23.805,23.8304,203123.0
2018-11-05 12:15:00,28.09,28.1,28.05,28.08,384118.0,23.8304,23.8389,23.7965,23.8219,384118.0
2018-11-05 12:20:00,28.08,28.09,28.04,28.07,439544.0,23.8219,23.8304,23.788,23.8134,439544.0
2018-11-05 12:25:00,28.07,28.09,28.05,28.07,239034.0,23.8134,23.8304,23.7965,23.8134,239034.0
2018-11-05 12:30:00,28.08,28.11,28.06,28.07,765364.0,23.8219,23.8474,23.805,23.8134,765364.0
2018-11-05 12:35:00,28.07,28.07,28.02,28.03,159534.0,23.8134,23.8134,23.771,23.7795,159534.0
2018-11-05 12:40:00,28.03,28.05,28.0,28.04,268744.0,23.7795,23.7965,23.7541,23.788,268744.0
2018-11-05 12:45:00,28.04,28.05,28.02,28.03,257700.0,23.788,23.7965,23.771,23.7795,257700.0
2018-11-05 12:50:00,28.03,28.05,28.0,28.02,110272.0,23.7795,23.7965,23.7541,23.771,110272.0
2018-11-05 12:55:00,28.02,28.03,28.0,28.02,124229.0,23.771,23.7795,23.7541,23.771,124229.0
2018-11-05 13:00:00,28.02,28.04,28.01,28.03,189472.0,23.771,23.788,23.7625,23.7795,189472.0
2018-11-05 13:05:00,28.03,28.06,28.02,28.05,130350.0,23.7795,23.805,23.771,23.7965,130350.0
2018-11-05 13:10:00,28.06,28.06,28.03,28.04,188552.0,23.805,23.805,23.7795,23.788,188552.0
2018-11-05 13:15:00,28.04,28.06,28.01,28.04,212622.0,23.788,23.805,23.7625,23.788,212622.0
2018-11-05 13:20:00,28.04,28.05,28.02,28.05,148283.0,23.788,23.7965,23.771,23.7965,148283.0
2018-11-05 13:25:00,28.04,28.07,28.04,28.05,181393.0,23.788,23.8134,23.788,23.7965,181393.0
2018-11-05 13:30:00,28.05,28.09,28.05,28.08,165269.0,23.7965,23.8304,23.7965,23.8219,165269.0
2018-11-05 13:35:00,28.08,28.12,28.06,28.11,237481.0,23.8219,23.8559,23.805,23.8474,237481.0
2018-11-05 13:40:00,28.11,28.12,28.08,28.1,235205.0,23.8474,23.8559,23.8219,23.8389,235205.0
2018-11-05 13:45:00,28.1,28.11,28.08,28.1,115012.0,23.8389,23.8474,23.8219,23.8389,115012.0
2018-11-05 13:50:00,28.1,28.1,28.07,28.09,214558.0,23.8389,23.8389,23.8134,23.8304,214558.0
2018-11-05 13:55:00,28.09,28.12,28.09,28.12,258672.0,23.8304,23.8559,23.8304,23.8559,258672.0
2018-11-05 14:00:00,28.11,28.12,28.07,28.08,287961.0,23.8474,23.8559,23.8134,23.8219,287961.0
2018-11-05 14:05:00,28.08,28.1,28.07,28.09,121523.0,23.8219,23.8389,23.8134,23.8304,121523.0
2018-11-05 14:10:00,28.1,28.1,28.09,28.1,118071.0,23.8389,23.8389,23.8304,23.8389,118071.0
2018-11-05 14:15:00,28.1,28.14,28.09,28.13,381262.0,23.8389,23.8728,23.8304,23.8643,381262.0
2018-11-05 14:20:00,28.13,28.17,28.12,28.14,560857.0,23.8643,23.8983,23.8559,23.8728,560857.0
2018-11-05 14:25:00,28.14,28.15,28.12,28.15,385682.0,23.8728,23.8813,23.8559,23.8813,385682.0
2018-11-05 14:30:00,28.15,28.15,28.12,28.14,230583.0,23.8813,23.8813,23.8559,23.8728,230583.0
2018-11-05 14:35:00,28.14,28.16,28.12,28.14,467253.0,23.8728,23.8898,23.8559,23.8728,467253.0
2018-11-05 14:40:00,28.15,28.17,28.13,28.17,214115.0,23.8813,23.8983,23.8643,23.8983,214115.0
2018-11-05 14:45:00,28.17,28.18,28.14,28.15,401560.0,23.8983,23.9068,23.8728,23.8813,401560.0
2018-11-05 14:50:00,28.16,28.19,28.15,28.18,301585.0,23.8898,23.9152,23.8813,23.9068,301585.0
2018-11-05 14:55:00,28.17,28.19,28.16,28.17,155804.0,23.8983,23.9152,23.8898,23.8983,155804.0
2018-11-05 15:00:00,28.17,28.18,28.15,28.16,470104.0,23.8983,23.9068,23.8813,23.8898,470104.0
2018-11-05 15:05:00,28.17,28.21,28.16,28.19,763856.0,23.8983,23.9322,23.8898,23.9152,763856.0
2018-11-05 15:10:00,28.18,28.24,28.18,28.23,843584.0,23.9068,23.9577,23.9068,23.9492,843584.0
2018-11-05 15:15:00,28.23,28.24,28.18,28.19,391938.0,23.9492,23.9577,23.9068,23.9152,391938.0
2018-11-05 15:20:00,28.18,28.19,28.12,28.13,476574.0,23.9068,23.9152,23.8559,23.8643,476574.0
2018-11-05 15:25:00,28.13,28.15,28.1,28.14,764669.0,23.8643,23.8813,23.8389,23.8728,764669.0
2018-11-05 15:30:00,28.14,28.14,28.1,28.14,412992.0,23.8728,23.8728,23.8389,23.8728,412992.0
2018-11-05 15:35:00,28.14,28.15,28.12,28.14,366978.0,23.8728,23.8813,23.8559,23.8728,366978.0
2018-11-05 15:40:00,28.14,28.15,28.07,28.09,827104.0,23.8728,23.8813,23.8134,23.8304,827104.0
2018-11-05 15:45:00,28.09,28.1,28.05,28.08,718857.0,23.8304,23.8389,23.7965,23.8219,718857.0
2018-11-05 15:50:00,28.08,28.08,28.02,28.05,1009766.0,23.8219,23.8219,23.771,23.7965,1009766.0
2018-11-05 15:55:00,28.05,28.08,28.04,28.06,2148438.0,23.7965,23.8219,23.788,23.805,2148438.0
2018-11-06 09:30:00,28.02,28.03,27.74,27.77,1842104.0,23.771,23.7795,23.5335,23.5589,1842104.0
2018-11-06 09:35:00,27.77,27.85,27.74,27.77,997865.0,23.5589,23.6268,23.5335,23.5589,997865.0
2018-11-06 09:40:00,27.77,27.81,27.74,27.76,721741.0,23.5589,23.5929,23.5335,23.5504,721741.0
2018-11-06 09:45:00,27.76,27.89,27.75,27.86,859245.0,23.5504,23.6607,23.542,23.6353,859245.0
2018-11-06 09:50:00,27.86,27.87,27.82,27.87,592473.0,23.6353,23.6438,23.6014,23.6438,592473.0
2018-11-06 09:55:00,27.87,27.89,27.86,27.88,349990.0,23.6438,23.6607,23.6353,23.6523,349990.0
2018-11-06 10:00:00,27.88,27.89,27.85,27.89,481041.0,23.6523,23.6607,23.6268,23.6607,481041.0
2018-11-06 10:05:00,27.89,27.92,27.85,27.87,582456.0,23.6607,23.6862,23.6268,23.6438,582456.0
2018-11-06 10:10:00,27.87,27.88,27.8,27.83,501109.0,23.6438,23.6523,23.5844,23.6098,501109.0
2018-11-06 10:15:00,27.83,27.86,27.8,27.83,310435.0,23.6098,23.6353,23.5844,23.6098,310435.0
2018-11-06 10:20:00,27.82,27.88,27.82,27.87,310856.0,23.6014,23.6523,23.6014,23.6438,310856.0
2018-11-06 10:25:00,27.87,27.9,27.86,27.88,358435.0,23.6438,23.6692,23.6353,23.6523,358435.0
2018-11-06 10:30:00,27.88,27.89,27.85,27.86,375869.0,23.6523,23.6607,23.6268,23.6353,375869.0
2018-11-06 10:35:00,27.86,27.9,27.83,27.86,361515.0,23.6353,23.6692,23.6098,23.6353,361515.0
2018-11-06 10:40:00,27.86,27.98,27.85,27.98,546172.0,23.6353,23.7371,23.6268,23.7371,546172.0
2018-11-06 10:45:00,27.98,28.0,27.96,28.0,638411.0,23.7371,23.7541,23.7201,23.7541,638411.0
2018-11-06 10:50:00,28.0,28.05,27.96,28.03,740233.0,23.7541,23.7965,23.7201,23.7795,740233.0
2018-11-06 10:55:00,28.02,28.1,28.01,28.1,397711.0,23.771,23.8389,23.7625,23.8389,397711.0
2018-11-06 11:00:00,28.1,28.12,28.07,28.08,570151.0,23.8389,23.8559,23.8134,23.8219,570151.0
2018-11-06 11:05:00,28.08,28.18,28.07,28.14,484367.0,23.8219,23.9068,23.8134,23.8728,484367.0
2018-11-06 11:10:00,28.14,28.19,28.11,28.18,441241.0,23.8728,23.9152,23.8474,23.9068,441241.0
2018-11-06 11:15:00,28.19,28.21,28.16,28.16,352521.0,23.9152,23.9322,23.8898,23.8898,352521.0
2018-11-06 11:20:00,28.15,28.17,28.12,28.16,295674.0,23.8813,23.8983,23.8559,23.8898,295674.0
2018-11-06 11:25:00,28.17,28.19,28.15,28.18,346074.0,23.8983,23.9152,23.8813,23.9068,346074.0
2018-11-06 11:30:00,28.18,28.18,28.12,28.13,356046.0,23.9068,23.9068,23.8559,23.8643,356046.0
2018-11-06 11:35:00,28.13,28.16,28.12,28.13,307829.0,23.8643,23.8898,23.8559,23.8643,307829.0
2018-11-06 11:40:00,28.13,28.15,28.12,28.15,395095.0,23.8643,23.8813,23.8559,23.8813,395095.0
2018-11-06 11:45:00,28.14,28.16,28.11,28.13,314821.0,23.8728,23.8898,23.8474,23.8643,314821.0
2018-11-06 11:50:00,28.12,28.14,28.08,28.09,330514.0,23.8559,23.8728,23.8219,23.8304,330514.0
2018-11-06 11:55:00,28.09,28.13,28.08,28.12,289337.0,23.8304,23.8643,23.8219,23.8559,289337.0
2018-11-06 12:00:00,28.12,28.16,28.1,28.16,341560.0,23.8559,23.8898,23.8389,23.8898,341560.0
2018-11-06 12:05:00,28.16,28.19,28.15,28.18,509608.0,23.8898,23.9152,23.8813,23.9068,509608.0
2018-11-06 12:10:00,28.18,28.19,28.15,28.16,225973.0,23.9068,23.9152,23.8813,23.8898,225973.0
2018-11-06 12:15:00,28.16,28.17,28.14,28.16,244119.0,23.8898,23.8983,23.8728,23.8898,244119.0
2018-11-06 12:20:00,28.17,28.17,28.13,28.14,211242.0,23.8983,23.8983,23.8643,23.8728,211242.0
2018-11-06 12:25:00,28.14,28.18,28.14,28.17,221486.0,23.8728,23.9068,23.8728,23.8983,221486.0
2018-11-06 12:30:00,28.17,28.2,28.16,28.2,267219.0,23.8983,23.9237,23.8898,23.9237,267219.0
2018-11-06 12:35:00,28.2,28.21,28.19,28.2,290732.0,23.9237,23.9322,23.9152,23.9237,290732.0
2018-11-06 12:40:00,28.2,28.25,28.19,28.24,445572.0,23.9237,23.9661,23.9152,23.9577,445572.0
2018-11-06 12:45:00,28.24,28.25,28.21,28.21,279146.0,23.9577,23.9661,23.9322,23.9322,279146.0
2018-11-06 12:50:00,28.22,28.22,28.18,28.19,254987.0,23.9407,23.9407,23.9068,23.9152,254987.0
2018-11-06 12:55:00,28.19,28.2,28.18,28.19,214103.0,23.9152,23.9237,23.9068,23.9152,214103.0
2018-11-06 13:00:00,28.19,28.19,28.14,28.18,419298.0,23.9152,23.9152,23.8728,23.9068,419298.0
2018-11-06 13:05:00,28.18,28.22,28.17,28.21,195376.0,23.9068,23.9407,23.8983,23.9322,195376.0
2018-11-06 13:10:00,28.21,28.22,28.19,28.2,203395.0,23.9322,23.9407,23.9152,23.9237,203395.0
2018-11-06 13:15:00,28.2,28.21,28.18,28.19,247534.0,23.9237,23.9322,23.9068,23.9152,247534.0
2018-11-06 13:20:00,28.19,28.19,28.15,28.18,293986.0,23.9152,23.9152,23.8813,23.9068,293986.0
2018-11-06 13:25:00,28.17,28.19,28.15,28.15,300996.0,23.8983,23.9152,23.8813,23.8813,300996.0
2018-11-06 13:30:00,28.15,28.16,28.13,28.14,205634.0,23.8813,23.8898,23.8643,23.8728,205634.0
2018-11-06 13:35:00,28.15,28.16,28.11,28.11,286912.0,23.8813,23.8898,23.8474,23.8474,286912.0
2018-11-06 13:40:00,28.11,28.13,28.09,28.12,401374.0,23.8474,23.8643,23.8304,23.8559,401374.0
2018-11-06 13:45:00,28.13,28.17,28.12,28.16,383254.0,23.8643,23.8983,23.8559,23.8898,383254.0
2018-11-06 13:50:00,28.17,28.21,28.15,28.19,309980.0,23.8983,23.9322,23.8813,23.9152,309980.0
2018-11-06 13:55:00,28.2,28.2,28.15,28.16,176385.0,23.9237,23.9237,23.8813,23.8898,176385.0
2018-11-06 14:00:00,28.15,28.16,28.09,28.12,384245.0,23.8813,23.8898,23.8304,23.8559,384245.0
2018-11-06 14:05:00,28.12,28.14,28.1,28.13,291668.0,23.8559,23.8728,23.8389,23.8643,291668.0
2018-11-06 14:10:00,28.13,28.16,28.12,28.14,321532.0,23.8643,23.8898,23.8559,23.8728,321532.0
2018-11-06 14:15:00,28.14,28.14,28.1,28.11,367839.0,23.8728,23.8728,23.8389,23.8474,367839.0
2018-11-06 14:20:00,28.11,28.17,28.1,28.14,502232.0,23.8474,23.8983,23.8389,23.8728,502232.0
2018-11-06 14:25:00,28.14,28.14,28.02,28.04,516319.0,23.8728,23.8728,23.771,23.788,516319.0
2018-11-06 14:30:00,28.03,28.09,28.02,28.07,480216.0,23.7795,23.8304,23.771,23.8134,480216.0
2018-11-06 14:35:00,28.07,28.09,28.03,28.05,514429.0,23.8134,23.8304,23.7795,23.7965,514429.0
2018-11-06 14:40:00,28.05,28.08,28.04,28.07,174582.0,23.7965,23.8219,23.788,23.8134,174582.0
2018-11-06 14:45:00,28.07,28.09,28.05,28.08,207768.0,23.8134,23.8304,23.7965,23.8219,207768.0
2018-11-06 14:50:00,28.08,28.12,28.08,28.09,250606.0,23.8219,23.8559,23.8219,23.8304,250606.0
2018-11-06 14:55:00,28.09,28.1,28.07,28.07,249564.0,23.8304,23.8389,23.8134,23.8134,249564.0
2018-11-06 15:00:00,28.07,28.14,28.06,28.11,407862.0,23.8134,23.8728,23.805,23.8474,407862.0
2018-11-06 15:05:00,28.11,28.14,28.09,28.11,333802.0,23.8474,23.8728,23.8304,23.8474,333802.0
2018-11-06 15:10:00,28.11,28.13,28.1,28.12,379330.0,23.8474,23.8643,23.8389,23.8559,379330.0
2018-11-06 15:15:00,28.12,28.13,28.1,28.11,344506.0,23.8559,23.8643,23.8389,23.8474,344506.0
2018-11-06 15:20:00,28.11,28.13,28.08,28.12,568112.0,23.8474,23.8643,23.8219,23.8559,568112.0
2018-11-06 15:25:00,28.11,28.12,28.08,28.1,313891.0,23.8474,23.8559,23.8219,23.8389,313891.0
2018-11-06 15:30:00,28.1,28.12,28.09,28.11,393405.0,23.8389,23.8559,23.8304,23.8474,393405.0
2018-11-06 15:35:00,28.11,28.12,28.07,28.08,570285.0,23.8474,23.8559,23.8134,23.8219,570285.0
2018-11-06 15:40:00,28.08,28.1,28.06,28.06,763792.0,23.8219,23.8389,23.805,23.805,763792.0
2018-11-06 15:45:00,28.06,28.12,28.04,28.11,948415.0,23.805,23.8559,23.788,23.8474,948415.0
2018-11-06 15:50:00,28.11,28.17,28.1,28.16,973834.0,23.8474,23.8983,23.8389,23.8898,973834.0
2018-11-06 15:55:00,28.16,28.2,28.14,28.19,2903195.0,23.8898,23.9237,23.8728,23.9152,2903195.0
2018-11-07 09:30:00,28.42,28.56,28.39,28.54,1915394.0,24.1104,24.2291,24.0849,24.2122,1915394.0
2018-11-07 09:35:00,28.55,28.63,28.54,28.63,1482755.0,24.2207,24.2885,24.2122,24.2885,1482755.0
2018-11-07 09:40:00,28.63,28.67,28.46,28.49,1353510.0,24.2885,24.3225,24.1443,24.1698,1353510.0
2018-11-07 09:45:00,28.49,28.52,28.44,28.44,930781.0,24.1698,24.1952,24.1273,24.1273,930781.0
2018-11-07 09:50:00,28.45,28.48,28.31,28.33,1167400.0,24.1358,24.1613,24.017,24.034,1167400.0
2018-11-07 09:55:00,28.34,28.37,28.22,28.23,1185119.0,24.0425,24.0679,23.9407,23.9492,1185119.0
2018-11-07 10:00:00,28.23,28.24,28.15,28.19,1245662.0,23.9492,23.9577,23.8813,23.9152,1245662.0
2018-11-07 10:05:00,28.19,28.21,28.14,28.17,968299.0,23.9152,23.9322,23.8728,23.8983,968299.0
2018-11-07 10:10:00,28.16,28.24,28.15,28.21,863680.0,23.8898,23.9577,23.8813,23.9322,863680.0
2018-11-07 10:15:00,28.21,28.22,28.15,28.16,974033.0,23.9322,23.9407,23.8813,23.8898,974033.0
2018-11-07 10:20:00,28.15,28.22,28.14,28.18,840075.0,23.8813,23.9407,23.8728,23.9068,840075.0
2018-11-07 10:25:00,28.18,28.29,28.17,28.29,703361.0,23.9068,24.0001,23.8983,24.0001,703361.0
2018-11-07 10:30:00,28.28,28.32,28.24,28.29,1068068.0,23.9916,24.0255,23.9577,24.0001,1068068.0
2018-11-07 10:35:00,28.29,28.36,28.28,28.34,963264.0,24.0001,24.0595,23.9916,24.0425,963264.0
2018-11-07 10:40:00,28.33,28.4,28.33,28.38,751317.0,24.034,24.0934,24.034,24.0764,751317.0
2018-11-07 10:45:00,28.39,28.39,28.26,28.27,774571.0,24.0849,24.0849,23.9746,23.9831,774571.0
2018-11-07 10:50:00,28.27,28.35,28.26,28.32,678007.0,23.9831,24.051,23.9746,24.0255,678007.0
2018-11-07 10:55:00,28.32,28.35,28.28,28.29,560092.0,24.0255,24.051,23.9916,24.0001,560092.0
2018-11-07 11:00:00,28.29,28.3,28.23,28.24,604608.0,24.0001,24.0086,23.9492,23.9577,604608.0
2018-11-07 11:05:00,28.24,28.25,28.2,28.23,556649.0,23.9577,23.9661,23.9237,23.9492,556649.0
2018-11-07 11:10:00,28.23,28.29,28.22,28.26,405283.0,23.9492,24.0001,23.9407,23.9746,405283.0
2018-11-07 11:15:00,28.26,28.3,28.24,28.27,506712.0,23.9746,24.0086,23.9577,23.9831,506712.0
2018-11-07 11:20:00,28.27,28.27,28.19,28.2,548006.0,23.9831,23.9831,23.9152,23.9237,548006.0
2018-11-07 11:25:00,28.2,28.21,28.16,28.18,380462.0,23.9237,23.9322,23.8898,23.9068,380462.0
2018-11-07 11:30:00,28.19,28.28,28.18,28.24,464650.0,23.9152,23.9916,23.9068,23.9577,464650.0
2018-11-07 11:35:00,28.24,28.3,28.22,28.29,474760.0,23.9577,24.0086,23.9407,24.0001,474760.0
2018-11-07 11:40:00,28.29,28.29,28.24,28.25,409102.0,24.0001,24.0001,23.9577,23.9661,409102.0
2018-11-07 11:45:00,28.26,28.28,28.25,28.27,291295.0,23.9746,23.9916,23.9661,23.9831,291295.0
2018-11-07 11:50:00,28.28,28.28,28.21,28.24,427490.0,23.9916,23.9916,23.9322,23.9577,427490.0
2018-11-07 11:55:00,28.25,28.28,28.23,28.26,293040.0,23.9661,23.9916,23.9492,23.9746,293040.0
2018-11-07 12:00:00,28.26,28.3,28.25,28.28,313717.0,23.9746,24.0086,23.9661,23.9916,313717.0
2018-11-07 12:05:00,28.28,28.32,28.27,28.28,519311.0,23.9916,24.0255,23.9831,23.9916,519311.0
2018-11-07 12:10:00,28.28,28.32,28.27,28.32,436966.0,23.9916,24.0255,23.9831,24.0255,436966.0
2018-11-07 12:15:00,28.32,28.35,28.31,28.31,560877.0,24.0255,24.051,24.017,24.017,560877.0
2018-11-07 12:20:00,28.32,28.34,28.31,28.32,293385.0,24.0255,24.0425,24.017,24.0255,293385.0
2018-11-07 12:25:00,28.32,28.34,28.28,28.29,303588.0,24.0255,24.0425,23.9916,24.0001,303588.0
2018-11-07 12:30:00,28.3,28.32,28.29,28.32,246905.0,24.0086,24.0255,24.0001,24.0255,246905.0
2018-11-07 12:35:00,28.32,28.34,28.3,28.3,236619.0,24.0255,24.0425,24.0086,24.0086,236619.0
2018-11-07 12:40:00,28.3,28.33,28.3,28.32,205090.0,24.0086,24.034,24.0086,24.0255,205090.0
2018-11-07 12:45:00,28.32,28.34,28.31,28.33,210747.0,24.0255,24.0425,24.017,24.034,210747.0
2018-11-07 12:50:00,28.33,28.35,28.32,28.35,165219.0,24.034,24.051,24.0255,24.051,165219.0
2018-11-07 12:55:00,28.34,28.38,28.34,28.38,348763.0,24.0425,24.0764,24.0425,24.0764,348763.0
2018-11-07 13:00:00,28.38,28.42,28.36,28.41,441963.0,24.0764,24.1104,24.0595,24.1019,441963.0
2018-11-07 13:05:00,28.4,28.46,28.4,28.46,410503.0,24.0934,24.1443,24.0934,24.1443,410503.0
2018-11-07 13:10:00,28.46,28.46,28.41,28.42,331180.0,24.1443,24.1443,24.1019,24.1104,331180.0
2018-11-07 13:15:00,28.42,28.44,28.4,28.43,411226.0,24.1104,24.1273,24.0934,24.1189,411226.0
2018-11-07 13:20:00,28.43,28.44,28.39,28.4,143914.0,24.1189,24.1273,24.0849,24.0934,143914.0
2018-11-07 13:25:00,28.4,28.42,28.38,28.42,340993.0,24.0934,24.1104,24.0764,24.1104,340993.0
2018-11-07 13:30:00,28.41,28.42,28.34,28.35,323634.0,24.1019,24.1104,24.0425,24.051,323634.0
2018-11-07 13:35:00,28.34,28.36,28.3,28.32,596380.0,24.0425,24.0595,24.0086,24.0255,596380.0
2018-11-07 13:40:00,28.32,28.33,28.29,28.3,285306.0,24.0255,24.034,24.0001,24.0086,285306.0
2018-11-07 13:45:00,28.3,28.32,28.29,28.32,310855.0,24.0086,24.0255,24.0001,24.0255,310855.0
2018-11-07 13:50:00,28.31,28.32,28.29,28.3,199008.0,24.017,24.0255,24.0001,24.0086,199008.0
2018-11-07 13:55:00,28.3,28.33,28.29,28.3,328435.0,24.0086,24.034,24.0001,24.0086,328435.0
2018-11-07 14:00:00,28.3,28.34,28.29,28.33,307925.0,24.0086,24.0425,24.0001,24.034,307925.0
2018-11-07 14:05:00,28.33,28.38,28.33,28.37,565499.0,24.034,24.0764,24.034,24.0679,565499.0
2018-11-07 14:10:00,28.36,28.42,28.36,28.39,381287.0,24.0595,24.1104,24.0595,24.0849,381287.0
2018-11-07 14:15:00,28.4,28.42,28.38,28.4,355719.0,24.0934,24.1104,24.0764,24.0934,355719.0
2018-11-07 14:20:00,28.4,28.43,28.4,28.41,381924.0,24.0934,24.1189,24.0934,24.1019,381924.0
2018-11-07 14:25:00,28.41,28.43,28.4,28.43,225828.0,24.1019,24.1189,24.0934,24.1189,225828.0
2018-11-07 14:30:00,28.42,28.45,28.4,28.45,393620.0,24.1104,24.1358,24.0934,24.1358,393620.0
2018-11-07 14:35:00,28.45,28.5,28.44,28.49,682035.0,24.1358,24.1782,24.1273,24.1698,682035.0
2018-11-07 14:40:00,28.49,28.5,28.44,28.45,397039.0,24.1698,24.1782,24.1273,24.1358,397039.0
2018-11-07 14:45:00,28.45,28.48,28.44,28.48,283849.0,24.1358,24.1613,24.1273,24.1613,283849.0
2018-11-07 14:50:00,28.48,28.5,28.46,28.48,572614.0,24.1613,24.1782,24.1443,24.1613,572614.0
2018-11-07 14:55:00,28.48,28.5,28.47,28.49,518252.0,24.1613,24.1782,24.1528,24.1698,518252.0
2018-11-07 15:00:00,28.49,28.52,28.48,28.5,820238.0,24.1698,24.1952,24.1613,24.1782,820238.0
2018-11-07 15:05:00,28.5,28.52,28.49,28.51,624096.0,24.1782,24.1952,24.1698,24.1867,624096.0
2018-11-07 15:10:00,28.5,28.55,28.49,28.54,699832.0,24.1782,24.2207,24.1698,24.2122,699832.0
2018-11-07 15:15:00,28.54,28.54,28.51,28.52,446111.0,24.2122,24.2122,24.1867,24.1952,446111.0
2018-11-07 15:20:00,28.51,28.56,28.51,28.55,485853.0,24.1867,24.2291,24.1867,24.2207,485853.0
2018-11-07 15:25:00,28.56,28.6,28.55,28.59,860998.0,24.2291,24.2631,24.2207,24.2546,860998.0
2018-11-07 15:30:00,28.59,28.61,28.56,28.61,756857.0,24.2546,24.2716,24.2291,24.2716,756857.0
2018-11-07 15:35:00,28.61,28.61,28.56,28.57,679429.0,24.2716,24.2716,24.2291,24.2376,679429.0
2018-11-07 15:40:00,28.58,28.58,28.46,28.46,1154428.0,24.2461,24.2461,24.1443,24.1443,1154428.0
2018-11-07 15:45:00,28.46,28.51,28.44,28.45,1491330.0,24.1443,24.1867,24.1273,24.1358,1491330.0
2018-11-07 15:50:00,28.45,28.52,28.44,28.51,1368419.0,24.1358,24.1952,24.1273,24.1867,1368419.0
2018-11-07 15:55:00,28.51,28.56,28.5,28.54,2950011.0,24.1867,24.2291,24.1782,24.2122,2950011.0
2018-11-08 09:30:00,28.5,28.55,28.43,28.55,1121020.0,24.1782,24.2207,24.1189,24.2207,1121020.0
2018-11-08 09:35:00,28.55,28.63,28.49,28.58,626588.0,24.2207,24.2885,24.1698,24.2461,626588.0
2018-11-08 09:40:00,28.59,28.76,28.59,28.67,1227649.0,24.2546,24.3988,24.2546,24.3225,1227649.0
2018-11-08 09:45:00,28.67,28.74,28.66,28.73,575923.0,24.3225,24.3818,24.314,24.3734,575923.0
2018-11-08 09:50:00,28.73,28.81,28.73,28.76,840283.0,24.3734,24.4412,24.3734,24.3988,840283.0
2018-11-08 09:55:00,28.76,28.81,28.74,28.81,671755.0,24.3988,24.4412,24.3818,24.4412,671755.0
2018-11-08 10:00:00,28.81,28.84,28.78,28.83,745349.0,24.4412,24.4667,24.4158,24.4582,745349.0
2018-11-08 10:05:00,28.83,28.88,28.81,28.84,839613.0,24.4582,24.5006,24.4412,24.4667,839613.0
2018-11-08 10:10:00,28.84,28.88,28.81,28.83,519581.0,24.4667,24.5006,24.4412,24.4582,519581.0
2018-11-08 10:15:00,28.82,28.89,28.81,28.85,564472.0,24.4497,24.5091,24.4412,24.4752,564472.0
2018-11-08 10:20:00,28.85,28.89,28.82,28.83,611103.0,24.4752,24.5091,24.4497,24.4582,611103.0
2018-11-08 10:25:00,28.84,28.89,28.81,28.81,752941.0,24.4667,24.5091,24.4412,24.4412,752941.0
2018-11-08 10:30:00,28.81,28.9,28.79,28.89,597377.0,24.4412,24.5176,24.4243,24.5091,597377.0
2018-11-08 10:35:00,28.89,28.9,28.86,28.9,770722.0,24.5091,24.5176,24.4836,24.5176,770722.0
2018-11-08 10:40:00,28.9,28.94,28.88,28.92,548619.0,24.5176,24.5515,24.5006,24.5345,548619.0
2018-11-08 10:45:00,28.93,28.95,28.9,28.93,549515.0,24.543,24.56,24.5176,24.543,549515.0
2018-11-08 10:50:00,28.93,29.0,28.93,28.98,749257.0,24.543,24.6024,24.543,24.5854,749257.0
2018-11-08 10:55:00,28.97,29.0,28.97,28.99,621187.0,24.577,24.6024,24.577,24.5939,621187.0
2018-11-08 11:00:00,28.99,29.0,28.96,29.0,542453.0,24.5939,24.6024,24.5685,24.6024,542453.0
2018-11-08 11:05:00,29.0,29.0,28.95,28.99,441342.0,24.6024,24.6024,24.56,24.5939,441342.0
2018-11-08 11:10:00,28.99,29.0,28.95,28.98,676264.0,24.5939,24.6024,24.56,24.5854,676264.0
2018-11-08 11:15:00,28.98,28.98,28.94,28.97,578522.0,24.5854,24.5854,24.5515,24.577,578522.0
2018-11-08 11:20:00,28.97,28.98,28.93,28.95,733868.0,24.577,24.5854,24.543,24.56,733868.0
2018-11-08 11:25:00,28.94,28.99,28.94,28.97,444188.0,24.5515,24.5939,24.5515,24.577,444188.0
2018-11-08 11:30:00,28.98,29.04,28.97,29.02,835116.0,24.5854,24.6363,24.577,24.6194,835116.0
2018-11-08 11:35:00,29.02,29.09,29.0,29.07,699403.0,24.6194,24.6788,24.6024,24.6618,699403.0
2018-11-08 11:40:00,29.07,29.11,29.06,29.1,780399.0,24.6618,24.6957,24.6533,24.6873,780399.0
2018-11-08 11:45:00,29.1,29.12,29.08,29.1,588756.0,24.6873,24.7042,24.6703,24.6873,588756.0
2018-11-08 11:50:00,29.1,29.1,29.07,29.08,362549.0,24.6873,24.6873,24.6618,24.6703,362549.0
2018-11-08 11:55:00,29.09,29.11,29.07,29.09,424828.0,24.6788,24.6957,24.6618,24.6788,424828.0
2018-11-08 12:00:00,29.09,29.1,29.05,29.07,490346.0,24.6788,24.6873,24.6448,24.6618,490346.0
2018-11-08 12:05:00,29.06,29.11,29.06,29.08,304101.0,24.6533,24.6957,24.6533,24.6703,304101.0
2018-11-08 12:10:00,29.08,29.11,29.06,29.08,336625.0,24.6703,24.6957,24.6533,24.6703,336625.0
2018-11-08 12:15:00,29.08,29.1,29.06,29.09,239654.0,24.6703,24.6873,24.6533,24.6788,239654.0
2018-11-08 12:20:00,29.1,29.11,29.07,29.09,204256.0,24.6873,24.6957,24.6618,24.6788,204256.0
2018-11-08 12:25:00,29.08,29.09,29.05,29.06,412003.0,24.6703,24.6788,24.6448,24.6533,412003.0
2018-11-08 12:30:00,29.07,29.07,29.01,29.02,375800.0,24.6618,24.6618,24.6109,24.6194,375800.0
2018-11-08 12:35:00,29.02,29.07,28.99,29.05,587350.0,24.6194,24.6618,24.5939,24.6448,587350.0
2018-11-08 12:40:00,29.05,29.08,29.05,29.06,291208.0,24.6448,24.6703,24.6448,24.6533,291208.0
2018-11-08 12:45:00,29.06,29.08,29.05,29.05,238716.0,24.6533,24.6703,24.6448,24.6448,238716.0
2018-11-08 12:50:00,29.05,29.06,29.01,29.04,269012.0,24.6448,24.6533,24.6109,24.6363,269012.0
2018-11-08 12:55:00,29.03,29.06,29.0,29.03,312941.0,24.6279,24.6533,24.6024,24.6279,312941.0
2018-11-08 13:00:00,29.03,29.04,29.01,29.03,287398.0,24.6279,24.6363,24.6109,24.6279,287398.0
2018-11-08 13:05:00,29.03,29.07,29.02,29.03,259050.0,24.6279,24.6618,24.6194,24.6279,259050.0
2018-11-08 13:10:00,29.04,29.05,29.02,29.03,165753.0,24.6363,24.6448,24.6194,24.6279,165753.0
2018-11-08 13:15:00,29.03,29.04,28.97,28.99,461477.0,24.6279,24.6363,24.577,24.5939,461477.0
2018-11-08 13:20:00,28.99,29.0,28.96,28.97,319534.0,24.5939,24.6024,24.5685,24.577,319534.0
2018-11-08 13:25:00,28.97,29.0,28.96,28.96,320054.0,24.577,24.6024,24.5685,24.5685,320054.0
2018-11-08 13:30:00,28.96,29.0,28.95,28.99,262581.0,24.5685,24.6024,24.56,24.5939,262581.0
2018-11-08 13:35:00,28.99,29.03,28.98,29.01,312606.0,24.5939,24.6279,24.5854,24.6109,312606.0
2018-11-08 13:40:00,29.01,29.02,28.98,29.0,234084.0,24.6109,24.6194,24.5854,24.6024,234084.0
2018-11-08 13:45:00,29.01,29.01,28.96,28.98,357223.0,24.6109,24.6109,24.5685,24.5854,357223.0
2018-11-08 13:50:00,28.98,29.01,28.96,29.01,235111.0,24.5854,24.6109,24.5685,24.6109,235111.0
2018-11-08 13:55:00,29.0,29.01,28.92,28.98,417010.0,24.6024,24.6109,24.5345,24.5854,417010.0
2018-11-08 14:00:00,28.97,29.03,28.83,28.88,1105106.0,24.577,24.6279,24.4582,24.5006,1105106.0
2018-11-08 14:05:00,28.88,28.92,28.83,28.9,859280.0,24.5006,24.5345,24.4582,24.5176,859280.0
2018-11-08 14:10:00,28.91,28.96,28.89,28.93,450646.0,24.5261,24.5685,24.5091,24.543,450646.0
2018-11-08 14:15:00,28.93,28.93,28.84,28.85,517072.0,24.543,24.543,24.4667,24.4752,517072.0
2018-11-08 14:20:00,28.84,28.87,28.8,28.81,430843.0,24.4667,24.4921,24.4327,24.4412,430843.0
2018-11-08 14:25:00,28.8,28.84,28.78,28.8,609520.0,24.4327,24.4667,24.4158,24.4327,609520.0
2018-11-08 14:30:00,28.79,28.82,28.76,28.78,868080.0,24.4243,24.4497,24.3988,24.4158,868080.0
2018-11-08 14:35:00,28.78,28.8,28.74,28.75,509741.0,24.4158,24.4327,24.3818,24.3903,509741.0
2018-11-08 14:40:00,28.75,28.75,28.65,28.71,1114669.0,24.3903,24.3903,24.3055,24.3564,1114669.0
2018-11-08 14:45:00,28.71,28.8,28.69,28.79,517451.0,24.3564,24.4327,24.3394,24.4243,517451.0
2018-11-08 14:50:00,28.8,28.81,28.75,28.77,378653.0,24.4327,24.4412,24.3903,24.4073,378653.0
2018-11-08 14:55:00,28.77,28.8,28.76,28.79,297702.0,24.4073,24.4327,24.3988,24.4243,297702.0
2018-11-08 15:00:00,28.79,28.79,28.72,28.74,428381.0,24.4243,24.4243,24.3649,24.3818,428381.0
2018-11-08 15:05:00,28.73,28.82,28.73,28.82,540954.0,24.3734,24.4497,24.3734,24.4497,540954.0
2018-11-08 15:10:00,28.81,28.9,28.8,28.88,569836.0,24.4412,24.5176,24.4327,24.5006,569836.0
2018-11-08 15:15:00,28.88,28.9,28.84,28.88,605782.0,24.5006,24.5176,24.4667,24.5006,605782.0
2018-11-08 15:20:00,28.88,28.89,28.85,28.87,474024.0,24.5006,24.5091,24.4752,24.4921,474024.0
2018-11-08 15:25:00,28.88,28.89,28.83,28.83,613557.0,24.5006,24.5091,24.4582,24.4582,613557.0
2018-11-08 15:30:00,28.83,28.85,28.81,28.82,665284.0,24.4582,24.4752,24.4412,24.4497,665284.0
2018-11-08 15:35:00,28.82,28.83,28.77,28.8,677264.0,24.4497,24.4582,24.4073,24.4327,677264.0
2018-11-08 15:40:00,28.8,28.85,28.79,28.83,734321.0,24.4327,24.4752,24.4243,24.4582,734321.0
2018-11-08 15:45:00,28.83,28.85,28.8,28.82,638325.0,24.4582,24.4752,24.4327,24.4497,638325.0
2018-11-08 15:50:00,28.82,28.84,28.81,28.83,742891.0,24.4497,24.4667,24.4412,24.4582,742891.0
2018-11-08 15:55:00,28.83,28.89,28.82,28.89,2236430.0,24.4582,24.5091,24.4497,24.5091,2236430.0
2018-11-09 09:30:00,28.75,28.89,28.74,28.78,1431251.0,24.3903,24.5091,24.3818,24.4158,1431251.0
2018-11-09 09:35:00,28.77,28.83,28.71,28.73,924573.0,24.4073,24.4582,24.3564,24.3734,924573.0
2018-11-09 09:40:00,28.72,28.73,28.63,28.67,812118.0,24.3649,24.3734,24.2885,24.3225,812118.0
2018-11-09 09:45:00,28.67,28.7,28.64,28.66,616254.0,24.3225,24.3479,24.297,24.314,616254.0
2018-11-09 09:50:00,28.66,28.66,28.57,28.58,854000.0,24.314,24.314,24.2376,24.2461,854000.0
2018-11-09 09:55:00,28.58,28.64,28.56,28.62,614151.0,24.2461,24.297,24.2291,24.28,614151.0
2018-11-09 10:00:00,28.61,28.68,28.59,28.64,605272.0,24.2716,24.3309,24.2546,24.297,605272.0
2018-11-09 10:05:00,28.64,28.68,28.61,28.62,681928.0,24.297,24.3309,24.2716,24.28,681928.0
2018-11-09 10:10:00,28.62,28.65,28.6,28.62,504664.0,24.28,24.3055,24.2631,24.28,504664.0
2018-11-09 10:15:00,28.61,28.64,28.58,28.59,405310.0,24.2716,24.297,24.2461,24.2546,405310.0
2018-11-09 10:20:00,28.59,28.61,28.56,28.6,486064.0,24.2546,24.2716,24.2291,24.2631,486064.0
2018-11-09 10:25:00,28.6,28.66,28.59,28.65,434405.0,24.2631,24.314,24.2546,24.3055,434405.0
2018-11-09 10:30:00,28.65,28.66,28.62,28.65,256308.0,24.3055,24.314,24.28,24.3055,256308.0
2018-11-09 10:35:00,28.65,28.68,28.62,28.64,372384.0,24.3055,24.3309,24.28,24.297,372384.0
2018-11-09 10:40:00,28.65,28.69,28.63,28.68,513381.0,24.3055,24.3394,24.2885,24.3309,513381.0
2018-11-09 10:45:00,28.68,28.71,28.64,28.66,445562.0,24.3309,24.3564,24.297,24.314,445562.0
2018-11-09 10:50:00,28.65,28.66,28.63,28.64,276076.0,24.3055,24.314,24.2885,24.297,276076.0
2018-11-09 10:55:00,28.64,28.66,28.6,28.66,315505.0,24.297,24.314,24.2631,24.314,315505.0
2018-11-09 11:00:00,28.65,28.68,28.6,28.6,359602.0,24.3055,24.3309,24.2631,24.2631,359602.0
2018-11-09 11:05:00,28.61,28.61,28.57,28.6,479052.0,24.2716,24.2716,24.2376,24.2631,479052.0
2018-11-09 11:10:00,28.6,28.63,28.58,28.62,310253.0,24.2631,24.2885,24.2461,24.28,310253.0
2018-11-09 11:15:00,28.63,28.66,28.59,28.61,347558.0,24.2885,24.314,24.2546,24.2716,347558.0
2018-11-09 11:20:00,28.6,28.64,28.6,28.63,212776.0,24.2631,24.297,24.2631,24.2885,212776.0
2018-11-09 11:25:00,28.63,28.67,28.61,28.66,326034.0,24.2885,24.3225,24.2716,24.314,326034.0
2018-11-09 11:30:00,28.66,28.68,28.64,28.65,424614.0,24.314,24.3309,24.297,24.3055,424614.0
2018-11-09 11:35:00,28.66,28.7,28.64,28.68,313973.0,24.314,24.3479,24.297,24.3309,313973.0
2018-11-09 11:40:00,28.68,28.69,28.63,28.63,421510.0,24.3309,24.3394,24.2885,24.2885,421510.0
2018-11-09 11:45:00,28.63,28.65,28.58,28.59,314727.0,24.2885,24.3055,24.2461,24.2546,314727.0
2018-11-09 11:50:00,28.6,28.6,28.56,28.58,465992.0,24.2631,24.2631,24.2291,24.2461,465992.0
2018-11-09 11:55:00,28.57,28.58,28.5,28.51,562427.0,24.2376,24.2461,24.1782,24.1867,562427.0
2018-11-09 12:00:00,28.51,28.56,28.5,28.55,295221.0,24.1867,24.2291,24.1782,24.2207,295221.0
2018-11-09 12:05:00,28.55,28.58,28.52,28.55,437398.0,24.2207,24.2461,24.1952,24.2207,437398.0
2018-11-09 12:10:00,28.55,28.57,28.51,28.52,332242.0,24.2207,24.2376,24.1867,24.1952,332242.0
2018-11-09 12:15:00,28.51,28.55,28.51,28.55,214998.0,24.1867,24.2207,24.1867,24.2207,214998.0
2018-11-09 12:20:00,28.54,28.56,28.52,28.55,448007.0,24.2122,24.2291,24.1952,24.2207,448007.0
2018-11-09 12:25:00,28.55,28.57,28.53,28.53,280939.0,24.2207,24.2376,24.2037,24.2037,280939.0
2018-11-09 12:30:00,28.53,28.57,28.51,28.56,293364.0,24.2037,24.2376,24.1867,24.2291,293364.0
2018-11-09 12:35:00,28.56,28.59,28.55,28.58,552327.0,24.2291,24.2546,24.2207,24.2461,552327.0
2018-11-09 12:40:00,28.58,28.59,28.55,28.58,503192.0,24.2461,24.2546,24.2207,24.2461,503192.0
2018-11-09 12:45:00,28.59,28.61,28.56,28.6,378494.0,24.2546,24.2716,24.2291,24.2631,378494.0
2018-11-09 12:50:00,28.6,28.6,28.57,28.59,201561.0,24.2631,24.2631,24.2376,24.2546,201561.0
2018-11-09 12:55:00,28.59,28.59,28.54,28.54,250230.0,24.2546,24.2546,24.2122,24.2122,250230.0
2018-11-09 13:00:00,28.55,28.55,28.51,28.55,313091.0,24.2207,24.2207,24.1867,24.2207,313091.0
2018-11-09 13:05:00,28.55,28.56,28.53,28.55,146454.0,24.2207,24.2291,24.2037,24.2207,146454.0
2018-11-09 13:10:00,28.55,28.58,28.55,28.55,263306.0,24.2207,24.2461,24.2207,24.2207,263306.0
2018-11-09 13:15:00,28.56,28.59,28.55,28.56,190245.0,24.2291,24.2546,24.2207,24.2291,190245.0
2018-11-09 13:20:00,28.56,28.57,28.54,28.56,252193.0,24.2291,24.2376,24.2122,24.2291,252193.0
2018-11-09 13:25:00,28.56,28.58,28.54,28.56,233336.0,24.2291,24.2461,24.2122,24.2291,233336.0
2018-11-09 13:30:00,28.56,28.56,28.48,28.51,533207.0,24.2291,24.2291,24.1613,24.1867,533207.0
2018-11-09 13:35:00,28.51,28.51,28.48,28.49,261956.0,24.1867,24.1867,24.1613,24.1698,261956.0
2018-11-09 13:40:00,28.49,28.52,28.46,28.5,266015.0,24.1698,24.1952,24.1443,24.1782,266015.0
2018-11-09 13:45:00,28.5,28.5,28.45,28.46,251288.0,24.1782,24.1782,24.1358,24.1443,251288.0
2018-11-09 13:50:00,28.47,28.49,28.45,28.49,238973.0,24.1528,24.1698,24.1358,24.1698,238973.0
2018-11-09 13:55:00,28.49,28.52,28.47,28.48,376277.0,24.1698,24.1952,24.1528,24.1613,376277.0
2018-11-09 14:00:00,28.48,28.52,28.47,28.51,316393.0,24.1613,24.1952,24.1528,24.1867,316393.0
2018-11-09 14:05:00,28.51,28.52,28.46,28.46,168471.0,24.1867,24.1952,24.1443,24.1443,168471.0
2018-11-09 14:10:00,28.46,28.46,28.41,28.43,437535.0,24.1443,24.1443,24.1019,24.1189,437535.0
2018-11-09 14:15:00,28.43,28.46,28.42,28.43,311541.0,24.1189,24.1443,24.1104,24.1189,311541.0
2018-11-09 14:20:00,28.43,28.43,28.38,28.43,361321.0,24.1189,24.1189,24.0764,24.1189,361321.0
2018-11-09 14:25:00,28.42,28.43,28.4,28.4,510937.0,24.1104,24.1189,24.0934,24.0934,510937.0
2018-11-09 14:30:00,28.4,28.45,28.4,28.45,507896.0,24.0934,24.1358,24.0934,24.1358,507896.0
2018-11-09 14:35:00,28.45,28.52,28.44,28.51,670335.0,24.1358,24.1952,24.1273,24.1867,670335.0
2018-11-09 14:40:00,28.51,28.55,28.48,28.5,493948.0,24.1867,24.2207,24.1613,24.1782,493948.0
2018-11-09 14:45:00,28.49,28.51,28.46,28.48,553662.0,24.1698,24.1867,24.1443,24.1613,553662.0
2018-11-09 14:50:00,28.48,28.56,28.48,28.54,685541.0,24.1613,24.2291,24.1613,24.2122,685541.0
2018-11-09 14:55:00,28.54,28.59,28.49,28.51,810258.0,24.2122,24.2546,24.1698,24.1867,810258.0
2018-11-09 15:00:00,28.51,28.53,28.48,28.49,526234.0,24.1867,24.2037,24.1613,24.1698,526234.0
2018-11-09 15:05:00,28.49,28.5,28.44,28.49,504908.0,24.1698,24.1782,24.1273,24.1698,504908.0
2018-11-09 15:10:00,28.49,28.51,28.47,28.5,719046.0,24.1698,24.1867,24.1528,24.1782,719046.0
2018-11-09 15:15:00,28.5,28.53,28.47,28.53,575318.0,24.1782,24.2037,24.1528,24.2037,575318.0
2018-11-09 15:20:00,28.53,28.6,28.5,28.58,671970.0,24.2037,24.2631,24.1782,24.2461,671970.0
2018-11-09 15:25:00,28.58,28.6,28.54,28.54,503907.0,24.2461,24.2631,24.2122,24.2122,503907.0
2018-11-09 15:30:00,28.55,28.6,28.54,28.56,702898.0,24.2207,24.2631,24.2122,24.2291,702898.0
2018-11-09 15:35:00,28.56,28.58,28.53,28.55,537565.0,24.2291,24.2461,24.2037,24.2207,537565.0
2018-11-09 15:40:00,28.54,28.63,28.54,28.63,855240.0,24.2122,24.2885,24.2122,24.2885,855240.0
2018-11-09 15:45:00,28.63,28.65,28.52,28.54,790615.0,24.2885,24.3055,24.1952,24.2122,790615.0
2018-11-09 15:50:00,28.54,28.56,28.51,28.54,744704.0,24.2122,24.2291,24.1867,24.2122,744704.0
2018-11-09 15:55:00,28.55,28.57,28.5,28.51,1820642.0,24.2207,24.2376,24.1782,24.1867,1820642.0
2018-11-12 09:30:00,28.38,28.52,28.3,28.33,1824965.0,24.0764,24.1952,24.0086,24.034,1824965.0
2018-11-12 09:35:00,28.33,28.36,28.13,28.14,1800660.0,24.034,24.0595,23.8643,23.8728,1800660.0
2018-11-12 09:40:00,28.14,28.14,27.97,27.98,1597507.0,23.8728,23.8728,23.7286,23.7371,1597507.0
2018-11-12 09:45:00,27.99,28.03,27.92,27.96,849392.0,23.7456,23.7795,23.6862,23.7201,849392.0
2018-11-12 09:50:00,27.96,28.0,27.92,27.96,509107.0,23.7201,23.7541,23.6862,23.7201,509107.0
2018-11-12 09:55:00,27.96,28.02,27.95,27.97,665337.0,23.7201,23.771,23.7116,23.7286,665337.0
2018-11-12 10:00:00,27.97,28.03,27.95,28.0,591296.0,23.7286,23.7795,23.7116,23.7541,591296.0
2018-11-12 10:05:00,28.0,28.04,27.97,28.0,812193.0,23.7541,23.788,23.7286,23.7541,812193.0
2018-11-12 10:10:00,28.0,28.01,27.92,27.92,487106.0,23.7541,23.7625,23.6862,23.6862,487106.0
2018-11-12 10:15:00,27.92,27.93,27.89,27.92,373112.0,23.6862,23.6947,23.6607,23.6862,373112.0
2018-11-12 10:20:00,27.91,27.97,27.9,27.93,523107.0,23.6777,23.7286,23.6692,23.6947,523107.0
2018-11-12 10:25:00,27.93,27.99,27.92,27.96,328823.0,23.6947,23.7456,23.6862,23.7201,328823.0
2018-11-12 10:30:00,27.96,28.03,27.95,28.0,753289.0,23.7201,23.7795,23.7116,23.7541,753289.0
2018-11-12 10:35:00,28.0,28.03,27.96,27.99,783095.0,23.7541,23.7795,23.7201,23.7456,783095.0
2018-11-12 10:40:00,27.98,27.99,27.93,27.96,577346.0,23.7371,23.7456,23.6947,23.7201,577346.0
2018-11-12 10:45:00,27.96,27.96,27.88,27.89,409238.0,23.7201,23.7201,23.6523,23.6607,409238.0
2018-11-12 10:50:00,27.89,27.9,27.85,27.87,440524.0,23.6607,23.6692,23.6268,23.6438,440524.0
2018-11-12 10:55:00,27.87,27.88,27.82,27.85,531961.0,23.6438,23.6523,23.6014,23.6268,531961.0
2018-11-12 11:00:00,27.86,27.87,27.81,27.85,428978.0,23.6353,23.6438,23.5929,23.6268,428978.0
2018-11-12 11:05:00,27.84,27.92,27.82,27.9,528868.0,23.6183,23.6862,23.6014,23.6692,528868.0
2018-11-12 11:10:00,27.89,27.94,27.85,27.85,299149.0,23.6607,23.7032,23.6268,23.6268,299149.0
2018-11-12 11:15:00,27.86,27.86,27.77,27.79,563071.0,23.6353,23.6353,23.5589,23.5759,563071.0
2018-11-12 11:20:00,27.79,27.83,27.77,27.79,362312.0,23.5759,23.6098,23.5589,23.5759,362312.0
2018-11-12 11:25:00,27.79,27.81,27.74,27.75,294131.0,23.5759,23.5929,23.5335,23.542,294131.0
2018-11-12 11:30:00,27.74,27.79,27.73,27.79,617420.0,23.5335,23.5759,23.525,23.5759,617420.0
2018-11-12 11:35:00,27.79,27.84,27.77,27.79,380597.0,23.5759,23.6183,23.5589,23.5759,380597.0
2018-11-12 11:40:00,27.78,27.85,27.77,27.84,338463.0,23.5674,23.6268,23.5589,23.6183,338463.0
2018-11-12 11:45:00,27.84,27.88,27.83,27.86,346166.0,23.6183,23.6523,23.6098,23.6353,346166.0
2018-11-12 11:50:00,27.86,27.88,27.79,27.87,377824.0,23.6353,23.6523,23.5759,23.6438,377824.0
2018-11-12 11:55:00,27.86,27.92,27.86,27.91,440280.0,23.6353,23.6862,23.6353,23.6777,440280.0
2018-11-12 12:00:00,27.91,27.96,27.88,27.96,481968.0,23.6777,23.7201,23.6523,23.7201,481968.0
2018-11-12 12:05:00,27.96,28.01,27.95,27.99,519116.0,23.7201,23.7625,23.7116,23.7456,519116.0
2018-11-12 12:10:00,27.99,28.0,27.9,27.91,311761.0,23.7456,23.7541,23.6692,23.6777,311761.0
2018-11-12 12:15:00,27.91,27.96,27.9,27.94,354121.0,23.6777,23.7201,23.6692,23.7032,354121.0
2018-11-12 12:20:00,27.94,27.95,27.91,27.94,266829.0,23.7032,23.7116,23.6777,23.7032,266829.0
2018-11-12 12:25:00,27.94,27.96,27.91,27.93,259982.0,23.7032,23.7201,23.6777,23.6947,259982.0
2018-11-12 12:30:00,27.93,27.96,27.9,27.9,223861.0,23.6947,23.7201,23.6692,23.6692,223861.0
2018-11-12 12:35:00,27.9,27.95,27.89,27.93,367793.0,23.6692,23.7116,23.6607,23.6947,367793.0
2018-11-12 12:40:00,27.93,27.97,27.92,27.96,300876.0,23.6947,23.7286,23.6862,23.7201,300876.0
2018-11-12 12:45:00,27.96,27.97,27.93,27.96,177714.0,23.7201,23.7286,23.6947,23.7201,177714.0
2018-11-12 12:50:00,27.95,27.97,27.92,27.94,440722.0,23.7116,23.7286,23.6862,23.7032,440722.0
2018-11-12 12:55:00,27.94,27.98,27.93,27.96,459272.0,23.7032,23.7371,23.6947,23.7201,459272.0
2018-11-12 13:00:00,27.96,27.97,27.94,27.94,409867.0,23.7201,23.7286,23.7032,23.7032,409867.0
2018-11-12 13:05:00,27.95,27.95,27.91,27.93,274295.0,23.7116,23.7116,23.6777,23.6947,274295.0
2018-11-12 13:10:00,27.93,27.94,27.89,27.89,215616.0,23.6947,23.7032,23.6607,23.6607,215616.0
2018-11-12 13:15:00,27.9,27.94,27.89,27.94,271603.0,23.6692,23.7032,23.6607,23.7032,271603.0
2018-11-12 13:20:00,27.94,27.96,27.93,27.95,158570.0,23.7032,23.7201,23.6947,23.7116,158570.0
2018-11-12 13:25:00,27.95,28.01,27.94,28.01,422435.0,23.7116,23.7625,23.7032,23.7625,422435.0
2018-11-12 13:30:00,28.01,28.04,27.99,28.03,325301.0,23.7625,23.788,23.7456,23.7795,325301.0
2018-11-12 13:35:00,28.03,28.03,27.93,27.99,343584.0,23.7795,23.7795,23.6947,23.7456,343584.0
2018-11-12 13:40:00,27.98,27.99,27.91,27.92,213693.0,23.7371,23.7456,23.6777,23.6862,213693.0
2018-11-12 13:45:00,27.92,27.94,27.89,27.92,330646.0,23.6862,23.7032,23.6607,23.6862,330646.0
2018-11-12 13:50:00,27.91,27.99,27.91,27.96,324548.0,23.6777,23.7456,23.6777,23.7201,324548.0
2018-11-12 13:55:00,27.97,27.98,27.95,27.96,248100.0,23.7286,23.7371,23.7116,23.7201,248100.0
2018-11-12 14:00:00,27.96,28.02,27.95,28.02,241372.0,23.7201,23.771,23.7116,23.771,241372.0
2018-11-12 14:05:00,28.03,28.03,27.98,27.99,213762.0,23.7795,23.7795,23.7371,23.7456,213762.0
2018-11-12 14:10:00,27.99,28.04,27.98,28.0,301356.0,23.7456,23.788,23.7371,23.7541,301356.0
2018-11-12 14:15:00,28.01,28.08,28.0,28.05,466735.0,23.7625,23.8219,23.7541,23.7965,466735.0
2018-11-12 14:20:00,28.05,28.05,27.99,28.02,358230.0,23.7965,23.7965,23.7456,23.771,358230.0
2018-11-12 14:25:00,28.01,28.02,27.96,27.96,210760.0,23.7625,23.771,23.7201,23.7201,210760.0
2018-11-12 14:30:00,27.96,27.99,27.96,27.97,305037.0,23.7201,23.7456,23.7201,23.7286,305037.0
2018-11-12 14:35:00,27.98,27.99,27.87,27.9,417130.0,23.7371,23.7456,23.6438,23.6692,417130.0
2018-11-12 14:40:00,27.91,27.97,27.9,27.96,334482.0,23.6777,23.7286,23.6692,23.7201,334482.0
2018-11-12 14:45:00,27.96,28.01,27.95,27.96,334464.0,23.7201,23.7625,23.7116,23.7201,334464.0
2018-11-12 14:50:00,27.96,27.97,27.9,27.92,264899.0,23.7201,23.7286,23.6692,23.6862,264899.0
2018-11-12 14:55:00,27.93,27.93,27.89,27.9,322343.0,23.6947,23.6947,23.6607,23.6692,322343.0
2018-11-12 15:00:00,27.9,27.94,27.88,27.9,420393.0,23.6692,23.7032,23.6523,23.6692,420393.0
2018-11-12 15:05:00,27.91,27.91,27.84,27.87,358455.0,23.6777,23.6777,23.6183,23.6438,358455.0
2018-11-12 15:10:00,27.87,27.87,27.79,27.85,718314.0,23.6438,23.6438,23.5759,23.6268,718314.0
2018-11-12 15:15:00,27.85,27.88,27.82,27.88,627714.0,23.6268,23.6523,23.6014,23.6523,627714.0
2018-11-12 15:20:00,27.87,27.91,27.85,27.88,668393.0,23.6438,23.6777,23.6268,23.6523,668393.0
2018-11-12 15:25:00,27.88,27.9,27.85,27.89,460356.0,23.6523,23.6692,23.6268,23.6607,460356.0
2018-11-12 15:30:00,27.89,27.9,27.8,27.8,917574.0,23.6607,23.6692,23.5844,23.5844,917574.0
2018-11-12 15:35:00,27.8,27.81,27.78,27.79,800797.0,23.5844,23.5929,23.5674,23.5759,800797.0
2018-11-12 15:40:00,27.79,27.8,27.73,27.76,1479917.0,23.5759,23.5844,23.525,23.5504,1479917.0
2018-11-12 15:45:00,27.75,27.79,27.72,27.73,1231505.0,23.542,23.5759,23.5165,23.525,1231505.0
2018-11-12 15:50:00,27.73,27.73,27.64,27.64,1910812.0,23.525,23.525,23.4486,23.4486,1910812.0
2018-11-12 15:55:00,27.64,27.75,27.64,27.75,3567680.0,23.4486,23.542,23.4486,23.542,3567680.0
2018-11-13 09:30:00,27.75,27.91,27.7,27.87,1454674.0,23.542,23.6777,23.4995,23.6438,1454674.0
2018-11-13 09:35:00,27.88,27.92,27.77,27.82,932461.0,23.6523,23.6862,23.5589,23.6014,932461.0
2018-11-13 09:40:00,27.82,27.85,27.77,27.83,896327.0,23.6014,23.6268,23.5589,23.6098,896327.0
2018-11-13 09:45:00,27.83,27.99,27.82,27.94,1112945.0,23.6098,23.7456,23.6014,23.7032,1112945.0
2018-11-13 09:50:00,27.93,27.95,27.88,27.94,555384.0,23.6947,23.7116,23.6523,23.7032,555384.0
2018-11-13 09:55:00,27.94,27.95,27.87,27.94,555409.0,23.7032,23.7116,23.6438,23.7032,555409.0
2018-11-13 10:00:00,27.94,27.97,27.88,27.93,733406.0,23.7032,23.7286,23.6523,23.6947,733406.0
2018-11-13 10:05:00,27.93,28.0,27.92,27.95,742754.0,23.6947,23.7541,23.6862,23.7116,742754.0
2018-11-13 10:10:00,27.95,27.96,27.89,27.91,495862.0,23.7116,23.7201,23.6607,23.6777,495862.0
2018-11-13 10:15:00,27.91,27.96,27.91,27.93,732543.0,23.6777,23.7201,23.6777,23.6947,732543.0
2018-11-13 10:20:00,27.93,27.94,27.76,27.79,946410.0,23.6947,23.7032,23.5504,23.5759,946410.0
2018-11-13 10:25:00,27.79,27.83,27.74,27.76,850307.0,23.5759,23.6098,23.5335,23.5504,850307.0
2018-11-13 10:30:00,27.76,27.8,27.69,27.79,803492.0,23.5504,23.5844,23.4911,23.5759,803492.0
2018-11-13 10:35:00,27.8,27.84,27.77,27.8,800921.0,23.5844,23.6183,23.5589,23.5844,800921.0
2018-11-13 10:40:00,27.79,27.87,27.75,27.83,972888.0,23.5759,23.6438,23.542,23.6098,972888.0
2018-11-13 10:45:00,27.84,27.91,27.83,27.85,587729.0,23.6183,23.6777,23.6098,23.6268,587729.0
2018-11-13 10:50:00,27.85,27.87,27.79,27.83,459893.0,23.6268,23.6438,23.5759,23.6098,459893.0
2018-11-13 10:55:00,27.84,27.89,27.81,27.86,670859.0,23.6183,23.6607,23.5929,23.6353,670859.0
2018-11-13 11:00:00,27.86,27.99,27.86,27.97,1464723.0,23.6353,23.7456,23.6353,23.7286,1464723.0
2018-11-13 11:05:00,27.98,27.98,27.91,27.92,698923.0,23.7371,23.7371,23.6777,23.6862,698923.0
2018-11-13 11:10:00,27.92,27.98,27.91,27.93,673578.0,23.6862,23.7371,23.6777,23.6947,673578.0
2018-11-13 11:15:00,27.93,28.01,27.87,27.99,1188663.0,23.6947,23.7625,23.6438,23.7456,1188663.0
2018-11-13 11:20:00,28.0,28.03,27.96,27.98,1018194.0,23.7541,23.7795,23.7201,23.7371,1018194.0
2018-11-13 11:25:00,27.98,28.02,27.94,27.96,989442.0,23.7371,23.771,23.7032,23.7201,989442.0
2018-11-13 11:30:00,27.96,28.0,27.94,27.98,519999.0,23.7201,23.7541,23.7032,23.7371,519999.0
2018-11-13 11:35:00,27.99,28.0,27.89,27.92,739938.0,23.7456,23.7541,23.6607,23.6862,739938.0
2018-11-13 11:40:00,27.92,27.97,27.91,27.96,558817.0,23.6862,23.7286,23.6777,23.7201,558817.0
2018-11-13 11:45:00,27.96,28.01,27.95,28.01,592559.0,23.7201,23.7625,23.7116,23.7625,592559.0
2018-11-13 11:50:00,28.01,28.05,27.99,28.0,448318.0,23.7625,23.7965,23.7456,23.7541,448318.0
2018-11-13 11:55:00,28.0,28.07,28.0,28.05,520141.0,23.7541,23.8134,23.7541,23.7965,520141.0
2018-11-13 12:00:00,28.05,28.13,28.05,28.09,1036279.0,23.7965,23.8643,23.7965,23.8304,1036279.0
2018-11-13 12:05:00,28.09,28.11,28.01,28.03,538116.0,23.8304,23.8474,23.7625,23.7795,538116.0
2018-11-13 12:10:00,28.03,28.09,28.01,28.09,393321.0,23.7795,23.8304,23.7625,23.8304,393321.0
2018-11-13 12:15:00,28.09,28.1,28.05,28.09,355616.0,23.8304,23.8389,23.7965,23.8304,355616.0
2018-11-13 12:20:00,28.09,28.09,28.06,28.08,252606.0,23.8304,23.8304,23.805,23.8219,252606.0
2018-11-13 12:25:00,28.09,28.14,28.08,28.11,375293.0,23.8304,23.8728,23.8219,23.8474,375293.0
2018-11-13 12:30:00,28.11,28.14,28.09,28.12,317690.0,23.8474,23.8728,23.8304,23.8559,317690.0
2018-11-13 12:35:00,28.12,28.12,28.02,28.03,396017.0,23.8559,23.8559,23.771,23.7795,396017.0
2018-11-13 12:40:00,28.04,28.06,27.96,28.0,957522.0,23.788,23.805,23.7201,23.7541,957522.0
2018-11-13 12:45:00,27.99,28.01,27.95,27.99,362221.0,23.7456,23.7625,23.7116,23.7456,362221.0
2018-11-13 12:50:00,27.99,28.01,27.95,27.95,460506.0,23.7456,23.7625,23.7116,23.7116,460506.0
2018-11-13 12:55:00,27.95,27.96,27.92,27.95,590937.0,23.7116,23.7201,23.6862,23.7116,590937.0
2018-11-13 13:00:00,27.95,28.02,27.94,28.0,449544.0,23.7116,23.771,23.7032,23.7541,449544.0
2018-11-13 13:05:00,28.01,28.03,27.97,27.98,395485.0,23.7625,23.7795,23.7286,23.7371,395485.0
2018-11-13 13:10:00,27.97,28.0,27.91,27.94,618255.0,23.7286,23.7541,23.6777,23.7032,618255.0
2018-11-13 13:15:00,27.94,27.96,27.91,27.95,235498.0,23.7032,23.7201,23.6777,23.7116,235498.0
2018-11-13 13:20:00,27.96,28.0,27.96,27.98,215784.0,23.7201,23.7541,23.7201,23.7371,215784.0
2018-11-13 13:25:00,27.98,27.98,27.89,27.92,375671.0,23.7371,23.7371,23.6607,23.6862,375671.0
2018-11-13 13:30:00,27.92,27.98,27.88,27.96,398308.0,23.6862,23.7371,23.6523,23.7201,398308.0
2018-11-13 13:35:00,27.96,28.0,27.94,28.0,423764.0,23.7201,23.7541,23.7032,23.7541,423764.0
2018-11-13 13:40:00,28.0,28.01,27.98,27.98,245908.0,23.7541,23.7625,23.7371,23.7371,245908.0
2018-11-13 13:45:00,27.99,28.01,27.95,27.95,267696.0,23.7456,23.7625,23.7116,23.7116,267696.0
2018-11-13 13:50:00,27.96,28.01,27.95,27.99,163041.0,23.7201,23.7625,23.7116,23.7456,163041.0
2018-11-13 13:55:00,27.99,28.0,27.94,27.97,302423.0,23.7456,23.7541,23.7032,23.7286,302423.0
2018-11-13 14:00:00,27.97,27.99,27.92,27.93,472115.0,23.7286,23.7456,23.6862,23.6947,472115.0
2018-11-13 14:05:00,27.93,27.94,27.88,27.9,591853.0,23.6947,23.7032,23.6523,23.6692,591853.0
2018-11-13 14:10:00,27.9,27.92,27.85,27.85,345053.0,23.6692,23.6862,23.6268,23.6268,345053.0
2018-11-13 14:15:00,27.85,27.85,27.8,27.81,397257.0,23.6268,23.6268,23.5844,23.5929,397257.0
2018-11-13 14:20:00,27.82,27.83,27.73,27.81,481056.0,23.6014,23.6098,23.525,23.5929,481056.0
2018-11-13 14:25:00,27.81,27.85,27.79,27.85,311657.0,23.5929,23.6268,23.5759,23.6268,311657.0
2018-11-13 14:30:00,27.84,27.88,27.82,27.88,483209.0,23.6183,23.6523,23.6014,23.6523,483209.0
2018-11-13 14:35:00,27.88,27.92,27.86,27.91,304651.0,23.6523,23.6862,23.6353,23.6777,304651.0
2018-11-13 14:40:00,27.91,27.91,27.8,27.82,524215.0,23.6777,23.6777,23.5844,23.6014,524215.0
2018-11-13 14:45:00,27.82,27.88,27.8,27.86,340269.0,23.6014,23.6523,23.5844,23.6353,340269.0
2018-11-13 14:50:00,27.86,27.9,27.84,27.89,464475.0,23.6353,23.6692,23.6183,23.6607,464475.0
2018-11-13 14:55:00,27.88,27.9,27.84,27.85,562574.0,23.6523,23.6692,23.6183,23.6268,562574.0
2018-11-13 15:00:00,27.86,27.94,27.84,27.92,924325.0,23.6353,23.7032,23.6183,23.6862,924325.0
2018-11-13 15:05:00,27.92,27.92,27.84,27.87,720378.0,23.6862,23.6862,23.6183,23.6438,720378.0
2018-11-13 15:10:00,27.88,27.88,27.83,27.86,706146.0,23.6523,23.6523,23.6098,23.6353,706146.0
2018-11-13 15:15:00,27.86,27.88,27.82,27.85,583654.0,23.6353,23.6523,23.6014,23.6268,583654.0
2018-11-13 15:20:00,27.85,27.85,27.78,27.8,675663.0,23.6268,23.6268,23.5674,23.5844,675663.0
2018-11-13 15:25:00,27.8,27.86,27.79,27.81,905045.0,23.5844,23.6353,23.5759,23.5929,905045.0
2018-11-13 15:30:00,27.81,27.84,27.74,27.77,1136867.0,23.5929,23.6183,23.5335,23.5589,1136867.0
2018-11-13 15:35:00,27.76,27.85,27.74,27.8,1353110.0,23.5504,23.6268,23.5335,23.5844,1353110.0
2018-11-13 15:40:00,27.81,27.85,27.78,27.82,1190893.0,23.5929,23.6268,23.5674,23.6014,1190893.0
2018-11-13 15:45:00,27.82,27.85,27.8,27.82,1110765.0,23.6014,23.6268,23.5844,23.6014,1110765.0
2018-11-13 15:50:00,27.82,27.86,27.82,27.84,953845.0,23.6014,23.6353,23.6014,23.6183,953845.0
2018-11-13 15:55:00,27.84,27.84,27.76,27.76,2003466.0,23.6183,23.6183,23.5504,23.5504,2003466.0
2018-11-14 09:30:00,27.95,28.1,27.92,28.01,1640537.0,23.7116,23.8389,23.6862,23.7625,1640537.0
2018-11-14 09:35:00,28.01,28.01,27.89,27.92,1748581.0,23.7625,23.7625,23.6607,23.6862,1748581.0
2018-11-14 09:40:00,27.92,28.0,27.86,28.0,780805.0,23.6862,23.7541,23.6353,23.7541,780805.0
2018-11-14 09:45:00,28.0,28.05,27.95,27.97,825618.0,23.7541,23.7965,23.7116,23.7286,825618.0
2018-11-14 09:50:00,27.97,28.04,27.97,27.99,558226.0,23.7286,23.788,23.7286,23.7456,558226.0
2018-11-14 09:55:00,28.0,28.03,27.97,28.0,651291.0,23.7541,23.7795,23.7286,23.7541,651291.0
2018-11-14 10:00:00,28.0,28.02,27.94,27.96,658549.0,23.7541,23.771,23.7032,23.7201,658549.0
2018-11-14 10:05:00,27.96,27.98,27.93,27.95,456154.0,23.7201,23.7371,23.6947,23.7116,456154.0
2018-11-14 10:10:00,27.95,27.97,27.89,27.89,335729.0,23.7116,23.7286,23.6607,23.6607,335729.0
2018-11-14 10:15:00,27.89,27.91,27.86,27.87,599023.0,23.6607,23.6777,23.6353,23.6438,599023.0
2018-11-14 10:20:00,27.88,27.89,27.85,27.85,372913.0,23.6523,23.6607,23.6268,23.6268,372913.0
2018-11-14 10:25:00,27.85,27.88,27.82,27.87,474012.0,23.6268,23.6523,23.6014,23.6438,474012.0
2018-11-14 10:30:00,27.87,27.88,27.82,27.82,493536.0,23.6438,23.6523,23.6014,23.6014,493536.0
2018-11-14 10:35:00,27.83,27.84,27.75,27.76,919841.0,23.6098,23.6183,23.542,23.5504,919841.0
2018-11-14 10:40:00,27.76,27.8,27.73,27.79,849975.0,23.5504,23.5844,23.525,23.5759,849975.0
2018-11-14 10:45:00,27.79,27.82,27.74,27.74,756423.0,23.5759,23.6014,23.5335,23.5335,756423.0
2018-11-14 10:50:00,27.74,27.77,27.65,27.69,938166.0,23.5335,23.5589,23.4571,23.4911,938166.0
2018-11-14 10:55:00,27.69,27.71,27.63,27.69,855052.0,23.4911,23.508,23.4402,23.4911,855052.0
2018-11-14 11:00:00,27.68,27.7,27.6,27.61,941185.0,23.4826,23.4995,23.4147,23.4232,941185.0
2018-11-14 11:05:00,27.61,27.62,27.58,27.58,514116.0,23.4232,23.4317,23.3977,23.3977,514116.0
2018-11-14 11:10:00,27.58,27.6,27.49,27.49,1181583.0,23.3977,23.4147,23.3214,23.3214,1181583.0
2018-11-14 11:15:00,27.5,27.54,27.46,27.47,747325.0,23.3299,23.3638,23.2959,23.3044,747325.0
2018-11-14 11:20:00,27.46,27.49,27.4,27.46,521968.0,23.2959,23.3214,23.245,23.2959,521968.0
2018-11-14 11:25:00,27.46,27.56,27.46,27.53,752273.0,23.2959,23.3808,23.2959,23.3553,752273.0
2018-11-14 11:30:00,27.53,27.57,27.51,27.54,493314.0,23.3553,23.3893,23.3384,23.3638,493314.0
2018-11-14 11:35:00,27.54,27.55,27.44,27.46,524777.0,23.3638,23.3723,23.279,23.2959,524777.0
2018-11-14 11:40:00,27.46,27.46,27.36,27.41,859984.0,23.2959,23.2959,23.2111,23.2535,859984.0
2018-11-14 11:45:00,27.41,27.44,27.38,27.42,522292.0,23.2535,23.279,23.2281,23.262,522292.0
2018-11-14 11:50:00,27.41,27.48,27.39,27.46,675251.0,23.2535,23.3129,23.2366,23.2959,675251.0
2018-11-14 11:55:00,27.46,27.51,27.45,27.48,633821.0,23.2959,23.3384,23.2875,23.3129,633821.0
2018-11-14 12:00:00,27.48,27.51,27.45,27.46,498877.0,23.3129,23.3384,23.2875,23.2959,498877.0
2018-11-14 12:05:00,27.45,27.52,27.44,27.44,392479.0,23.2875,23.3468,23.279,23.279,392479.0
2018-11-14 12:10:00,27.44,27.45,27.32,27.35,921371.0,23.279,23.2875,23.1772,23.2026,921371.0
2018-11-14 12:15:00,27.35,27.36,27.31,27.32,747142.0,23.2026,23.2111,23.1687,23.1772,747142.0
2018-11-14 12:20:00,27.32,27.42,27.32,27.39,632490.0,23.1772,23.262,23.1772,23.2366,632490.0
2018-11-14 12:25:00,27.39,27.39,27.35,27.37,568728.0,23.2366,23.2366,23.2026,23.2196,568728.0
2018-11-14 12:30:00,27.36,27.36,27.29,27.3,652019.0,23.2111,23.2111,23.1517,23.1602,652019.0
2018-11-14 12:35:00,27.3,27.31,27.15,27.16,1086315.0,23.1602,23.1687,23.033,23.0414,1086315.0
2018-11-14 12:40:00,27.16,27.19,27.1,27.12,1092113.0,23.0414,23.0669,22.9905,23.0075,1092113.0
2018-11-14 12:45:00,27.12,27.2,27.11,27.17,676374.0,23.0075,23.0754,22.999,23.0499,676374.0
2018-11-14 12:50:00,27.16,27.21,27.13,27.16,747811.0,23.0414,23.0839,23.016,23.0414,747811.0
2018-11-14 12:55:00,27.16,27.2,27.07,27.08,928730.0,23.0414,23.0754,22.9651,22.9736,928730.0
2018-11-14 13:00:00,27.08,27.14,27.06,27.1,633986.0,22.9736,23.0245,22.9566,22.9905,633986.0
2018-11-14 13:05:00,27.1,27.15,27.08,27.1,580157.0,22.9905,23.033,22.9736,22.9905,580157.0
2018-11-14 13:10:00,27.1,27.11,26.97,27.03,1152978.0,22.9905,22.999,22.8802,22.9311,1152978.0
2018-11-14 13:15:00,27.02,27.08,27.02,27.02,734298.0,22.9227,22.9736,22.9227,22.9227,734298.0
2018-11-14 13:20:00,27.03,27.06,26.99,27.0,514185.0,22.9311,22.9566,22.8972,22.9057,514185.0
2018-11-14 13:25:00,27.0,27.04,26.98,27.02,695288.0,22.9057,22.9396,22.8887,22.9227,695288.0
2018-11-14 13:30:00,27.02,27.04,26.98,27.01,538376.0,22.9227,22.9396,22.8887,22.9142,538376.0
2018-11-14 13:35:00,27.01,27.03,26.97,26.98,508038.0,22.9142,22.9311,22.8802,22.8887,508038.0
2018-11-14 13:40:00,26.99,26.99,26.78,26.79,893782.0,22.8972,22.8972,22.7191,22.7275,893782.0
2018-11-14 13:45:00,26.79,26.88,26.78,26.85,727762.0,22.7275,22.8039,22.7191,22.7784,727762.0
2018-11-14 13:50:00,26.84,26.87,26.81,26.84,528202.0,22.77,22.7954,22.7445,22.77,528202.0
2018-11-14 13:55:00,26.85,26.91,26.84,26.9,746178.0,22.7784,22.8293,22.77,22.8209,746178.0
2018-11-14 14:00:00,26.89,26.9,26.8,26.81,557361.0,22.8124,22.8209,22.736,22.7445,557361.0
2018-11-14 14:05:00,26.81,26.89,26.8,26.88,616682.0,22.7445,22.8124,22.736,22.8039,616682.0
2018-11-14 14:10:00,26.87,26.9,26.87,26.89,705333.0,22.7954,22.8209,22.7954,22.8124,705333.0
2018-11-14 14:15:00,26.89,27.09,26.89,27.01,1780307.0,22.8124,22.982,22.8124,22.9142,1780307.0
2018-11-14 14:20:00,27.01,27.13,27.0,27.1,830869.0,22.9142,23.016,22.9057,22.9905,830869.0
2018-11-14 14:25:00,27.09,27.09,26.99,27.03,492784.0,22.982,22.982,22.8972,22.9311,492784.0
2018-11-14 14:30:00,27.03,27.07,26.98,27.0,745851.0,22.9311,22.9651,22.8887,22.9057,745851.0
2018-11-14 14:35:00,27.0,27.08,26.98,27.0,627588.0,22.9057,22.9736,22.8887,22.9057,627588.0
2018-11-14 14:40:00,27.0,27.02,26.95,26.99,598051.0,22.9057,22.9227,22.8633,22.8972,598051.0
2018-11-14 14:45:00,27.0,27.06,26.97,27.03,653778.0,22.9057,22.9566,22.8802,22.9311,653778.0
2018-11-14 14:50:00,27.03,27.17,27.01,27.16,1006357.0,22.9311,23.0499,22.9142,23.0414,1006357.0
2018-11-14 14:55:00,27.15,27.22,27.15,27.2,1081171.0,23.033,23.0923,23.033,23.0754,1081171.0
2018-11-14 15:00:00,27.21,27.28,27.17,27.2,740446.0,23.0839,23.1432,23.0499,23.0754,740446.0
2018-11-14 15:05:00,27.2,27.31,27.2,27.26,806405.0,23.0754,23.1687,23.0754,23.1263,806405.0
2018-11-14 15:10:00,27.26,27.28,27.22,27.27,519891.0,23.1263,23.1432,23.0923,23.1348,519891.0
2018-11-14 15:15:00,27.27,27.31,27.25,27.3,467439.0,23.1348,23.1687,23.1178,23.1602,467439.0
2018-11-14 15:20:00,27.29,27.3,27.22,27.26,583345.0,23.1517,23.1602,23.0923,23.1263,583345.0
2018-11-14 15:25:00,27.26,27.3,27.24,27.29,452836.0,23.1263,23.1602,23.1093,23.1517,452836.0
2018-11-14 15:30:00,27.28,27.3,27.23,27.28,739805.0,23.1432,23.1602,23.1008,23.1432,739805.0
2018-11-14 15:35:00,27.28,27.36,27.26,27.36,820297.0,23.1432,23.2111,23.1263,23.2111,820297.0
2018-11-14 15:40:00,27.35,27.36,27.3,27.3,1541207.0,23.2026,23.2111,23.1602,23.1602,1541207.0
2018-11-14 15:45:00,27.3,27.35,27.26,27.29,1115605.0,23.1602,23.2026,23.1263,23.1517,1115605.0
2018-11-14 15:50:00,27.29,27.29,27.15,27.18,1464488.0,23.1517,23.1517,23.033,23.0584,1464488.0
2018-11-14 15:55:00,27.17,27.25,27.13,27.22,3555297.0,23.0499,23.1178,23.016,23.0923,3555297.0
2018-11-15 09:30:00,27.14,27.15,26.88,27.12,1991243.0,23.0245,23.033,22.8039,23.0075,1991243.0
2018-11-15 09:35:00,27.12,27.31,27.11,27.28,1485916.0,23.0075,23.1687,22.999,23.1432,1485916.0
2018-11-15 09:40:00,27.28,27.39,27.26,27.37,1752208.0,23.1432,23.2366,23.1263,23.2196,1752208.0
2018-11-15 09:45:00,27.37,27.47,27.32,27.46,1088607.0,23.2196,23.3044,23.1772,23.2959,1088607.0
2018-11-15 09:50:00,27.45,27.46,27.33,27.39,847045.0,23.2875,23.2959,23.1857,23.2366,847045.0
2018-11-15 09:55:00,27.38,27.45,27.31,27.33,607568.0,23.2281,23.2875,23.1687,23.1857,607568.0
2018-11-15 10:00:00,27.33,27.42,27.28,27.29,693526.0,23.1857,23.262,23.1432,23.1517,693526.0
2018-11-15 10:05:00,27.29,27.33,27.19,27.24,812581.0,23.1517,23.1857,23.0669,23.1093,812581.0
2018-11-15 10:10:00,27.23,27.34,27.22,27.33,714693.0,23.1008,23.1941,23.0923,23.1857,714693.0
2018-11-15 10:15:00,27.33,27.35,27.29,27.3,510024.0,23.1857,23.2026,23.1517,23.1602,510024.0
2018-11-15 10:20:00,27.31,27.41,27.28,27.32,604032.0,23.1687,23.2535,23.1432,23.1772,604032.0
2018-11-15 10:25:00,27.31,27.39,27.3,27.38,611766.0,23.1687,23.2366,23.1602,23.2281,611766.0
2018-11-15 10:30:00,27.37,27.38,27.3,27.32,930617.0,23.2196,23.2281,23.1602,23.1772,930617.0
2018-11-15 10:35:00,27.32,27.33,27.22,27.26,1181754.0,23.1772,23.1857,23.0923,23.1263,1181754.0
2018-11-15 10:40:00,27.26,27.32,27.23,27.28,540088.0,23.1263,23.1772,23.1008,23.1432,540088.0
2018-11-15 10:45:00,27.28,27.45,27.27,27.43,623492.0,23.1432,23.2875,23.1348,23.2705,623492.0
2018-11-15 10:50:00,27.43,27.52,27.42,27.49,763458.0,23.2705,23.3468,23.262,23.3214,763458.0
2018-11-15 10:55:00,27.49,27.52,27.45,27.47,462504.0,23.3214,23.3468,23.2875,23.3044,462504.0
2018-11-15 11:00:00,27.48,27.54,27.46,27.53,737042.0,23.3129,23.3638,23.2959,23.3553,737042.0
2018-11-15 11:05:00,27.54,27.58,27.52,27.53,580402.0,23.3638,23.3977,23.3468,23.3553,580402.0
2018-11-15 11:10:00,27.53,27.57,27.51,27.53,710282.0,23.3553,23.3893,23.3384,23.3553,710282.0
2018-11-15 11:15:00,27.54,27.59,27.53,27.55,740001.0,23.3638,23.4062,23.3553,23.3723,740001.0
2018-11-15 11:20:00,27.55,27.65,27.54,27.62,867460.0,23.3723,23.4571,23.3638,23.4317,867460.0
2018-11-15 11:25:00,27.62,27.64,27.56,27.62,862304.0,23.4317,23.4486,23.3808,23.4317,862304.0
2018-11-15 11:30:00,27.63,27.69,27.59,27.64,943872.0,23.4402,23.4911,23.4062,23.4486,943872.0
2018-11-15 11:35:00,27.65,27.67,27.59,27.6,714243.0,23.4571,23.4741,23.4062,23.4147,714243.0
2018-11-15 11:40:00,27.6,27.71,27.59,27.64,554769.0,23.4147,23.508,23.4062,23.4486,554769.0
2018-11-15 11:45:00,27.63,27.7,27.63,27.68,588458.0,23.4402,23.4995,23.4402,23.4826,588458.0
2018-11-15 11:50:00,27.68,27.75,27.67,27.73,643160.0,23.4826,23.542,23.4741,23.525,643160.0
2018-11-15 11:55:00,27.74,27.75,27.68,27.69,742918.0,23.5335,23.542,23.4826,23.4911,742918.0
2018-11-15 12:00:00,27.7,27.74,27.67,27.7,476426.0,23.4995,23.5335,23.4741,23.4995,476426.0
2018-11-15 12:05:00,27.71,27.73,27.6,27.62,885109.0,23.508,23.525,23.4147,23.4317,885109.0
2018-11-15 12:10:00,27.61,27.66,27.59,27.6,592475.0,23.4232,23.4656,23.4062,23.4147,592475.0
2018-11-15 12:15:00,27.61,27.69,27.59,27.66,426495.0,23.4232,23.4911,23.4062,23.4656,426495.0
2018-11-15 12:20:00,27.67,27.72,27.66,27.7,326608.0,23.4741,23.5165,23.4656,23.4995,326608.0
2018-11-15 12:25:00,27.7,27.72,27.65,27.71,525606.0,23.4995,23.5165,23.4571,23.508,525606.0
2018-11-15 12:30:00,27.71,27.71,27.67,27.71,376736.0,23.508,23.508,23.4741,23.508,376736.0
2018-11-15 12:35:00,27.7,27.72,27.65,27.7,639712.0,23.4995,23.5165,23.4571,23.4995,639712.0
2018-11-15 12:40:00,27.7,27.7,27.6,27.61,302522.0,23.4995,23.4995,23.4147,23.4232,302522.0
2018-11-15 12:45:00,27.6,27.62,27.56,27.6,394293.0,23.4147,23.4317,23.3808,23.4147,394293.0
2018-11-15 12:50:00,27.6,27.64,27.53,27.54,351976.0,23.4147,23.4486,23.3553,23.3638,351976.0
2018-11-15 12:55:00,27.54,27.56,27.51,27.55,464808.0,23.3638,23.3808,23.3384,23.3723,464808.0
2018-11-15 13:00:00,27.56,27.58,27.5,27.53,418602.0,23.3808,23.3977,23.3299,23.3553,418602.0
2018-11-15 13:05:00,27.53,27.54,27.44,27.44,529404.0,23.3553,23.3638,23.279,23.279,529404.0
2018-11-15 13:10:00,27.44,27.54,27.44,27.53,404800.0,23.279,23.3638,23.279,23.3553,404800.0
2018-11-15 13:15:00,27.52,27.64,27.49,27.6,894731.0,23.3468,23.4486,23.3214,23.4147,894731.0
2018-11-15 13:20:00,27.59,27.75,27.59,27.73,1158406.0,23.4062,23.542,23.4062,23.525,1158406.0
2018-11-15 13:25:00,27.73,27.79,27.7,27.79,962990.0,23.525,23.5759,23.4995,23.5759,962990.0
2018-11-15 13:30:00,27.79,27.83,27.74,27.82,996316.0,23.5759,23.6098,23.5335,23.6014,996316.0
2018-11-15 13:35:00,27.81,27.82,27.75,27.77,630095.0,23.5929,23.6014,23.542,23.5589,630095.0
2018-11-15 13:40:00,27.77,27.78,27.72,27.72,740619.0,23.5589,23.5674,23.5165,23.5165,740619.0
2018-11-15 13:45:00,27.73,27.83,27.7,27.7,622553.0,23.525,23.6098,23.4995,23.4995,622553.0
2018-11-15 13:50:00,27.71,27.81,27.71,27.8,605851.0,23.508,23.5929,23.508,23.5844,605851.0
2018-11-15 13:55:00,27.79,27.88,27.79,27.81,994419.0,23.5759,23.6523,23.5759,23.5929,994419.0
2018-11-15 14:00:00,27.81,27.88,27.81,27.84,646363.0,23.5929,23.6523,23.5929,23.6183,646363.0
2018-11-15 14:05:00,27.84,27.9,27.82,27.88,607640.0,23.6183,23.6692,23.6014,23.6523,607640.0
2018-11-15 14:10:00,27.87,27.89,27.84,27.88,609774.0,23.6438,23.6607,23.6183,23.6523,609774.0
2018-11-15 14:15:00,27.88,27.89,27.78,27.82,581831.0,23.6523,23.6607,23.5674,23.6014,581831.0
2018-11-15 14:20:00,27.82,27.87,27.8,27.83,433434.0,23.6014,23.6438,23.5844,23.6098,433434.0
2018-11-15 14:25:00,27.84,27.91,27.82,27.9,443255.0,23.6183,23.6777,23.6014,23.6692,443255.0
2018-11-15 14:30:00,27.9,27.97,27.89,27.93,806442.0,23.6692,23.7286,23.6607,23.6947,806442.0
2018-11-15 14:35:00,27.93,27.93,27.85,27.88,520355.0,23.6947,23.6947,23.6268,23.6523,520355.0
2018-11-15 14:40:00,27.89,27.9,27.84,27.86,538378.0,23.6607,23.6692,23.6183,23.6353,538378.0
2018-11-15 14:45:00,27.86,27.92,27.85,27.89,549939.0,23.6353,23.6862,23.6268,23.6607,549939.0
2018-11-15 14:50:00,27.89,27.9,27.8,27.83,703597.0,23.6607,23.6692,23.5844,23.6098,703597.0
2018-11-15 14:55:00,27.84,27.86,27.79,27.81,536152.0,23.6183,23.6353,23.5759,23.5929,536152.0
2018-11-15 15:00:00,27.81,27.83,27.63,27.71,1832527.0,23.5929,23.6098,23.4402,23.508,1832527.0
2018-11-15 15:05:00,27.72,27.83,27.72,27.81,1094833.0,23.5165,23.6098,23.5165,23.5929,1094833.0
2018-11-15 15:10:00,27.81,27.93,27.81,27.93,1049252.0,23.5929,23.6947,23.5929,23.6947,1049252.0
2018-11-15 15:15:00,27.93,27.94,27.84,27.85,745763.0,23.6947,23.7032,23.6183,23.6268,745763.0
2018-11-15 15:20:00,27.85,27.87,27.75,27.8,1226260.0,23.6268,23.6438,23.542,23.5844,1226260.0
2018-11-15 15:25:00,27.79,27.84,27.77,27.78,543418.0,23.5759,23.6183,23.5589,23.5674,543418.0
2018-11-15 15:30:00,27.77,27.88,27.77,27.84,600909.0,23.5589,23.6523,23.5589,23.6183,600909.0
2018-11-15 15:35:00,27.83,27.9,27.83,27.88,737894.0,23.6098,23.6692,23.6098,23.6523,737894.0
2018-11-15 15:40:00,27.88,27.89,27.8,27.84,923395.0,23.6523,23.6607,23.5844,23.6183,923395.0
2018-11-15 15:45:00,27.83,27.86,27.77,27.78,752112.0,23.6098,23.6353,23.5589,23.5674,752112.0
2018-11-15 15:50:00,27.79,27.87,27.78,27.84,1005951.0,23.5759,23.6438,23.5674,23.6183,1005951.0
2018-11-15 15:55:00,27.84,27.92,27.81,27.91,2259045.0,23.6183,23.6862,23.5929,23.6777,2259045.0
2018-11-16 09:30:00,27.65,27.78,27.58,27.59,3190302.0,23.4571,23.5674,23.3977,23.4062,3190302.0
2018-11-16 09:35:00,27.6,27.62,27.42,27.55,1398002.0,23.4147,23.4317,23.262,23.3723,1398002.0
2018-11-16 09:40:00,27.55,27.67,27.54,27.62,1211009.0,23.3723,23.4741,23.3638,23.4317,1211009.0
2018-11-16 09:45:00,27.62,27.69,27.59,27.68,769582.0,23.4317,23.4911,23.4062,23.4826,769582.0
2018-11-16 09:50:00,27.68,27.72,27.62,27.68,627626.0,23.4826,23.5165,23.4317,23.4826,627626.0
2018-11-16 09:55:00,27.68,27.72,27.62,27.69,514685.0,23.4826,23.5165,23.4317,23.4911,514685.0
2018-11-16 10:00:00,27.69,27.74,27.64,27.7,704894.0,23.4911,23.5335,23.4486,23.4995,704894.0
2018-11-16 10:05:00,27.69,27.71,27.64,27.71,644052.0,23.4911,23.508,23.4486,23.508,644052.0
2018-11-16 10:10:00,27.71,27.72,27.65,27.71,424867.0,23.508,23.5165,23.4571,23.508,424867.0
2018-11-16 10:15:00,27.71,27.78,27.69,27.75,677314.0,23.508,23.5674,23.4911,23.542,677314.0
2018-11-16 10:20:00,27.75,27.76,27.72,27.75,357492.0,23.542,23.5504,23.5165,23.542,357492.0
2018-11-16 10:25:00,27.75,27.79,27.73,27.76,577518.0,23.542,23.5759,23.525,23.5504,577518.0
2018-11-16 10:30:00,27.76,27.84,27.74,27.83,710111.0,23.5504,23.6183,23.5335,23.6098,710111.0
2018-11-16 10:35:00,27.83,27.89,27.82,27.83,638637.0,23.6098,23.6607,23.6014,23.6098,638637.0
2018-11-16 10:40:00,27.83,27.86,27.79,27.82,524403.0,23.6098,23.6353,23.5759,23.6014,524403.0
2018-11-16 10:45:00,27.83,27.86,27.81,27.85,508003.0,23.6098,23.6353,23.5929,23.6268,508003.0
2018-11-16 10:50:00,27.85,27.88,27.8,27.85,487412.0,23.6268,23.6523,23.5844,23.6268,487412.0
2018-11-16 10:55:00,27.85,27.87,27.82,27.83,532476.0,23.6268,23.6438,23.6014,23.6098,532476.0
2018-11-16 11:00:00,27.84,27.85,27.8,27.81,332562.0,23.6183,23.6268,23.5844,23.5929,332562.0
2018-11-16 11:05:00,27.82,27.88,27.82,27.86,460804.0,23.6014,23.6523,23.6014,23.6353,460804.0
2018-11-16 11:10:00,27.87,27.89,27.81,27.83,399583.0,23.6438,23.6607,23.5929,23.6098,399583.0
2018-11-16 11:15:00,27.83,27.85,27.8,27.8,294089.0,23.6098,23.6268,23.5844,23.5844,294089.0
2018-11-16 11:20:00,27.8,27.81,27.76,27.81,466447.0,23.5844,23.5929,23.5504,23.5929,466447.0
2018-11-16 11:25:00,27.81,27.86,27.81,27.82,473378.0,23.5929,23.6353,23.5929,23.6014,473378.0
2018-11-16 11:30:00,27.82,27.86,27.8,27.85,435723.0,23.6014,23.6353,23.5844,23.6268,435723.0
2018-11-16 11:35:00,27.85,27.89,27.83,27.86,554738.0,23.6268,23.6607,23.6098,23.6353,554738.0
2018-11-16 11:40:00,27.86,27.86,27.78,27.8,380210.0,23.6353,23.6353,23.5674,23.5844,380210.0
2018-11-16 11:45:00,27.79,27.81,27.77,27.8,709638.0,23.5759,23.5929,23.5589,23.5844,709638.0
2018-11-16 11:50:00,27.8,27.8,27.72,27.75,277628.0,23.5844,23.5844,23.5165,23.542,277628.0
2018-11-16 11:55:00,27.75,27.81,27.74,27.77,339296.0,23.542,23.5929,23.5335,23.5589,339296.0
2018-11-16 12:00:00,27.77,27.78,27.69,27.69,365689.0,23.5589,23.5674,23.4911,23.4911,365689.0
2018-11-16 12:05:00,27.69,27.71,27.62,27.71,592514.0,23.4911,23.508,23.4317,23.508,592514.0
2018-11-16 12:10:00,27.7,27.71,27.65,27.68,291944.0,23.4995,23.508,23.4571,23.4826,291944.0
2018-11-16 12:15:00,27.68,27.68,27.62,27.66,378192.0,23.4826,23.4826,23.4317,23.4656,378192.0
2018-11-16 12:20:00,27.66,27.69,27.65,27.68,461353.0,23.4656,23.4911,23.4571,23.4826,461353.0
2018-11-16 12:25:00,27.68,27.7,27.6,27.62,450048.0,23.4826,23.4995,23.4147,23.4317,450048.0
2018-11-16 12:30:00,27.62,27.68,27.61,27.68,429249.0,23.4317,23.4826,23.4232,23.4826,429249.0
2018-11-16 12:35:00,27.68,27.74,27.67,27.7,1486171.0,23.4826,23.5335,23.4741,23.4995,1486171.0
2018-11-16 12:40:00,27.71,27.73,27.64,27.66,1022290.0,23.508,23.525,23.4486,23.4656,1022290.0
2018-11-16 12:45:00,27.66,27.79,27.65,27.77,2215745.0,23.4656,23.5759,23.4571,23.5589,2215745.0
2018-11-16 12:50:00,27.77,27.78,27.71,27.71,611552.0,23.5589,23.5674,23.508,23.508,611552.0
2018-11-16 12:55:00,27.71,27.74,27.66,27.68,370653.0,23.508,23.5335,23.4656,23.4826,370653.0
2018-11-16 13:00:00,27.69,27.71,27.65,27.67,502408.0,23.4911,23.508,23.4571,23.4741,502408.0
2018-11-16 13:05:00,27.67,27.67,27.56,27.64,829209.0,23.4741,23.4741,23.3808,23.4486,829209.0
2018-11-16 13:10:00,27.64,27.67,27.62,27.66,323476.0,23.4486,23.4741,23.4317,23.4656,323476.0
2018-11-16 13:15:00,27.66,27.69,27.65,27.69,264706.0,23.4656,23.4911,23.4571,23.4911,264706.0
2018-11-16 13:20:00,27.68,27.7,27.65,27.67,314082.0,23.4826,23.4995,23.4571,23.4741,314082.0
2018-11-16 13:25:00,27.66,27.69,27.63,27.67,273814.0,23.4656,23.4911,23.4402,23.4741,273814.0
2018-11-16 13:30:00,27.68,27.69,27.65,27.67,319854.0,23.4826,23.4911,23.4571,23.4741,319854.0
2018-11-16 13:35:00,27.67,27.69,27.65,27.68,180918.0,23.4741,23.4911,23.4571,23.4826,180918.0
2018-11-16 13:40:00,27.67,27.69,27.6,27.65,510079.0,23.4741,23.4911,23.4147,23.4571,510079.0
2018-11-16 13:45:00,27.65,27.68,27.63,27.66,257938.0,23.4571,23.4826,23.4402,23.4656,257938.0
2018-11-16 13:50:00,27.65,27.69,27.65,27.66,373965.0,23.4571,23.4911,23.4571,23.4656,373965.0
2018-11-16 13:55:00,27.67,27.71,27.67,27.7,222450.0,23.4741,23.508,23.4741,23.4995,222450.0
2018-11-16 14:00:00,27.7,27.76,27.7,27.74,446160.0,23.4995,23.5504,23.4995,23.5335,446160.0
2018-11-16 14:05:00,27.75,27.79,27.74,27.76,284037.0,23.542,23.5759,23.5335,23.5504,284037.0
2018-11-16 14:10:00,27.76,27.77,27.72,27.72,265697.0,23.5504,23.5589,23.5165,23.5165,265697.0
2018-11-16 14:15:00,27.72,27.78,27.7,27.78,212397.0,23.5165,23.5674,23.4995,23.5674,212397.0
2018-11-16 14:20:00,27.78,27.79,27.74,27.74,177620.0,23.5674,23.5759,23.5335,23.5335,177620.0
2018-11-16 14:25:00,27.74,27.85,27.72,27.82,353369.0,23.5335,23.6268,23.5165,23.6014,353369.0
2018-11-16 14:30:00,27.82,27.87,27.82,27.83,417732.0,23.6014,23.6438,23.6014,23.6098,417732.0
2018-11-16 14:35:00,27.84,27.84,27.8,27.82,327865.0,23.6183,23.6183,23.5844,23.6014,327865.0
2018-11-16 14:40:00,27.81,27.81,27.76,27.77,237969.0,23.5929,23.5929,23.5504,23.5589,237969.0
2018-11-16 14:45:00,27.76,27.8,27.76,27.78,310862.0,23.5504,23.5844,23.5504,23.5674,310862.0
2018-11-16 14:50:00,27.79,27.8,27.75,27.78,178023.0,23.5759,23.5844,23.542,23.5674,178023.0
2018-11-16 14:55:00,27.77,27.78,27.74,27.76,194801.0,23.5589,23.5674,23.5335,23.5504,194801.0
2018-11-16 15:00:00,27.75,27.81,27.75,27.79,320997.0,23.542,23.5929,23.542,23.5759,320997.0
2018-11-16 15:05:00,27.79,27.8,27.76,27.78,320155.0,23.5759,23.5844,23.5504,23.5674,320155.0
2018-11-16 15:10:00,27.78,27.81,27.78,27.8,303041.0,23.5674,23.5929,23.5674,23.5844,303041.0
2018-11-16 15:15:00,27.8,27.83,27.79,27.82,676059.0,23.5844,23.6098,23.5759,23.6014,676059.0
2018-11-16 15:20:00,27.83,27.84,27.79,27.82,344422.0,23.6098,23.6183,23.5759,23.6014,344422.0
2018-11-16 15:25:00,27.82,27.85,27.8,27.81,574681.0,23.6014,23.6268,23.5844,23.5929,574681.0
2018-11-16 15:30:00,27.81,27.83,27.78,27.78,521435.0,23.5929,23.6098,23.5674,23.5674,521435.0
2018-11-16 15:35:00,27.79,27.83,27.78,27.83,548295.0,23.5759,23.6098,23.5674,23.6098,548295.0
2018-11-16 15:40:00,27.83,27.84,27.8,27.82,666261.0,23.6098,23.6183,23.5844,23.6014,666261.0
2018-11-16 15:45:00,27.83,27.83,27.74,27.75,1075835.0,23.6098,23.6098,23.5335,23.542,1075835.0
2018-11-16 15:50:00,27.74,27.76,27.71,27.73,943322.0,23.5335,23.5504,23.508,23.525,943322.0
2018-11-16 15:55:00,27.72,27.77,27.68,27.76,2962380.0,23.5165,23.5589,23.4826,23.5504,2962380.0
2018-11-19 09:30:00,27.78,27.83,27.63,27.71,925082.0,23.5674,23.6098,23.4402,23.508,925082.0
2018-11-19 09:35:00,27.71,27.88,27.71,27.84,814050.0,23.508,23.6523,23.508,23.6183,814050.0
2018-11-19 09:40:00,27.84,27.89,27.79,27.81,879868.0,23.6183,23.6607,23.5759,23.5929,879868.0
2018-11-19 09:45:00,27.81,27.85,27.71,27.82,952196.0,23.5929,23.6268,23.508,23.6014,952196.0
2018-11-19 09:50:00,27.82,27.86,27.79,27.84,599797.0,23.6014,23.6353,23.5759,23.6183,599797.0
2018-11-19 09:55:00,27.84,27.93,27.83,27.92,585993.0,23.6183,23.6947,23.6098,23.6862,585993.0
2018-11-19 10:00:00,27.92,27.97,27.89,27.94,713733.0,23.6862,23.7286,23.6607,23.7032,713733.0
2018-11-19 10:05:00,27.95,27.97,27.89,27.92,845496.0,23.7116,23.7286,23.6607,23.6862,845496.0
2018-11-19 10:10:00,27.92,27.98,27.91,27.96,505756.0,23.6862,23.7371,23.6777,23.7201,505756.0
2018-11-19 10:15:00,27.96,27.98,27.93,27.94,385226.0,23.7201,23.7371,23.6947,23.7032,385226.0
2018-11-19 10:20:00,27.94,27.96,27.84,27.87,604622.0,23.7032,23.7201,23.6183,23.6438,604622.0
2018-11-19 10:25:00,27.88,27.92,27.87,27.89,624740.0,23.6523,23.6862,23.6438,23.6607,624740.0
2018-11-19 10:30:00,27.88,27.93,27.81,27.83,651949.0,23.6523,23.6947,23.5929,23.6098,651949.0
2018-11-19 10:35:00,27.83,27.89,27.82,27.88,785088.0,23.6098,23.6607,23.6014,23.6523,785088.0
2018-11-19 10:40:00,27.88,27.96,27.87,27.95,389322.0,23.6523,23.7201,23.6438,23.7116,389322.0
2018-11-19 10:45:00,27.95,28.0,27.94,28.0,583115.0,23.7116,23.7541,23.7032,23.7541,583115.0
2018-11-19 10:50:00,28.0,28.02,27.96,27.97,885937.0,23.7541,23.771,23.7201,23.7286,885937.0
2018-11-19 10:55:00,27.98,27.99,27.91,27.96,409544.0,23.7371,23.7456,23.6777,23.7201,409544.0
2018-11-19 11:00:00,27.96,27.98,27.87,27.92,537144.0,23.7201,23.7371,23.6438,23.6862,537144.0
2018-11-19 11:05:00,27.91,27.97,27.91,27.96,487307.0,23.6777,23.7286,23.6777,23.7201,487307.0
2018-11-19 11:10:00,27.96,27.98,27.89,27.89,530032.0,23.7201,23.7371,23.6607,23.6607,530032.0
2018-11-19 11:15:00,27.89,27.98,27.89,27.97,342372.0,23.6607,23.7371,23.6607,23.7286,342372.0
2018-11-19 11:20:00,27.97,27.99,27.93,27.94,360483.0,23.7286,23.7456,23.6947,23.7032,360483.0
2018-11-19 11:25:00,27.94,27.95,27.87,27.91,473802.0,23.7032,23.7116,23.6438,23.6777,473802.0
2018-11-19 11:30:00,27.9,27.92,27.86,27.87,505996.0,23.6692,23.6862,23.6353,23.6438,505996.0
2018-11-19 11:35:00,27.87,27.89,27.82,27.83,362658.0,23.6438,23.6607,23.6014,23.6098,362658.0
2018-11-19 11:40:00,27.83,27.84,27.77,27.83,605048.0,23.6098,23.6183,23.5589,23.6098,605048.0
2018-11-19 11:45:00,27.83,27.84,27.78,27.78,507573.0,23.6098,23.6183,23.5674,23.5674,507573.0
2018-11-19 11:50:00,27.78,27.79,27.65,27.68,959917.0,23.5674,23.5759,23.4571,23.4826,959917.0
2018-11-19 11:55:00,27.68,27.73,27.67,27.69,550993.0,23.4826,23.525,23.4741,23.4911,550993.0
2018-11-19 12:00:00,27.69,27.71,27.62,27.63,606830.0,23.4911,23.508,23.4317,23.4402,606830.0
2018-11-19 12:05:00,27.63,27.66,27.55,27.59,423827.0,23.4402,23.4656,23.3723,23.4062,423827.0
2018-11-19 12:10:00,27.6,27.66,27.58,27.61,434812.0,23.4147,23.4656,23.3977,23.4232,434812.0
2018-11-19 12:15:00,27.6,27.64,27.58,27.64,290266.0,23.4147,23.4486,23.3977,23.4486,290266.0
2018-11-19 12:20:00,27.63,27.65,27.6,27.6,313247.0,23.4402,23.4571,23.4147,23.4147,313247.0
2018-11-19 12:25:00,27.6,27.64,27.57,27.62,322928.0,23.4147,23.4486,23.3893,23.4317,322928.0
2018-11-19 12:30:00,27.61,27.62,27.55,27.57,438096.0,23.4232,23.4317,23.3723,23.3893,438096.0
2018-11-19 12:35:00,27.56,27.67,27.56,27.66,319215.0,23.3808,23.4741,23.3808,23.4656,319215.0
2018-11-19 12:40:00,27.67,27.7,27.66,27.69,359999.0,23.4741,23.4995,23.4656,23.4911,359999.0
2018-11-19 12:45:00,27.7,27.7,27.65,27.66,231768.0,23.4995,23.4995,23.4571,23.4656,231768.0
2018-11-19 12:50:00,27.66,27.7,27.62,27.67,296155.0,23.4656,23.4995,23.4317,23.4741,296155.0
2018-11-19 12:55:00,27.68,27.71,27.66,27.7,483623.0,23.4826,23.508,23.4656,23.4995,483623.0
2018-11-19 13:00:00,27.7,27.71,27.64,27.68,262119.0,23.4995,23.508,23.4486,23.4826,262119.0
2018-11-19 13:05:00,27.68,27.71,27.6,27.6,284235.0,23.4826,23.508,23.4147,23.4147,284235.0
2018-11-19 13:10:00,27.61,27.67,27.6,27.65,306369.0,23.4232,23.4741,23.4147,23.4571,306369.0
2018-11-19 13:15:00,27.64,27.66,27.58,27.65,341732.0,23.4486,23.4656,23.3977,23.4571,341732.0
2018-11-19 13:20:00,27.65,27.68,27.61,27.64,336019.0,23.4571,23.4826,23.4232,23.4486,336019.0
2018-11-19 13:25:00,27.63,27.65,27.61,27.62,252841.0,23.4402,23.4571,23.4232,23.4317,252841.0
2018-11-19 13:30:00,27.62,27.64,27.56,27.59,452577.0,23.4317,23.4486,23.3808,23.4062,452577.0
2018-11-19 13:35:00,27.59,27.71,27.57,27.69,403297.0,23.4062,23.508,23.3893,23.4911,403297.0
2018-11-19 13:40:00,27.69,27.73,27.67,27.72,634943.0,23.4911,23.525,23.4741,23.5165,634943.0
2018-11-19 13:45:00,27.72,27.74,27.65,27.67,284342.0,23.5165,23.5335,23.4571,23.4741,284342.0
2018-11-19 13:50:00,27.67,27.68,27.61,27.63,299177.0,23.4741,23.4826,23.4232,23.4402,299177.0
2018-11-19 13:55:00,27.62,27.66,27.62,27.63,234552.0,23.4317,23.4656,23.4317,23.4402,234552.0
2018-11-19 14:00:00,27.63,27.63,27.58,27.59,414798.0,23.4402,23.4402,23.3977,23.4062,414798.0
2018-11-19 14:05:00,27.59,27.63,27.57,27.62,404665.0,23.4062,23.4402,23.3893,23.4317,404665.0
2018-11-19 14:10:00,27.62,27.62,27.56,27.56,256438.0,23.4317,23.4317,23.3808,23.3808,256438.0
2018-11-19 14:15:00,27.56,27.61,27.54,27.6,328022.0,23.3808,23.4232,23.3638,23.4147,328022.0
2018-11-19 14:20:00,27.61,27.64,27.57,27.63,329152.0,23.4232,23.4486,23.3893,23.4402,329152.0
2018-11-19 14:25:00,27.63,27.67,27.62,27.67,356909.0,23.4402,23.4741,23.4317,23.4741,356909.0
2018-11-19 14:30:00,27.66,27.68,27.61,27.65,385890.0,23.4656,23.4826,23.4232,23.4571,385890.0
2018-11-19 14:35:00,27.65,27.71,27.62,27.7,396076.0,23.4571,23.508,23.4317,23.4995,396076.0
2018-11-19 14:40:00,27.71,27.72,27.69,27.71,664529.0,23.508,23.5165,23.4911,23.508,664529.0
2018-11-19 14:45:00,27.7,27.75,27.69,27.74,500328.0,23.4995,23.542,23.4911,23.5335,500328.0
2018-11-19 14:50:00,27.74,27.78,27.73,27.78,380555.0,23.5335,23.5674,23.525,23.5674,380555.0
2018-11-19 14:55:00,27.78,27.81,27.75,27.78,406627.0,23.5674,23.5929,23.542,23.5674,406627.0
2018-11-19 15:00:00,27.78,27.81,27.73,27.79,460003.0,23.5674,23.5929,23.525,23.5759,460003.0
2018-11-19 15:05:00,27.79,27.81,27.77,27.77,454594.0,23.5759,23.5929,23.5589,23.5589,454594.0
2018-11-19 15:10:00,27.78,27.87,27.76,27.86,753265.0,23.5674,23.6438,23.5504,23.6353,753265.0
2018-11-19 15:15:00,27.86,27.86,27.81,27.84,525936.0,23.6353,23.6353,23.5929,23.6183,525936.0
2018-11-19 15:20:00,27.84,27.9,27.83,27.87,604658.0,23.6183,23.6692,23.6098,23.6438,604658.0
2018-11-19 15:25:00,27.87,27.89,27.79,27.82,502957.0,23.6438,23.6607,23.5759,23.6014,502957.0
2018-11-19 15:30:00,27.82,27.84,27.74,27.75,909267.0,23.6014,23.6183,23.5335,23.542,909267.0
2018-11-19 15:35:00,27.74,27.75,27.68,27.72,801905.0,23.5335,23.542,23.4826,23.5165,801905.0
2018-11-19 15:40:00,27.71,27.72,27.65,27.67,810713.0,23.508,23.5165,23.4571,23.4741,810713.0
2018-11-19 15:45:00,27.66,27.69,27.63,27.66,726105.0,23.4656,23.4911,23.4402,23.4656,726105.0
2018-11-19 15:50:00,27.67,27.72,27.65,27.71,591521.0,23.4741,23.5165,23.4571,23.508,591521.0
2018-11-19 15:55:00,27.71,27.78,27.7,27.75,2225294.0,23.508,23.5674,23.4995,23.542,2225294.0
2018-11-20 09:30:00,27.42,27.52,27.34,27.38,2611879.0,23.262,23.3468,23.1941,23.2281,2611879.0
2018-11-20 09:35:00,27.38,27.45,27.3,27.38,1377863.0,23.2281,23.2875,23.1602,23.2281,1377863.0
2018-11-20 09:40:00,27.37,27.46,27.32,27.35,1324407.0,23.2196,23.2959,23.1772,23.2026,1324407.0
2018-11-20 09:45:00,27.35,27.35,27.2,27.21,1791034.0,23.2026,23.2026,23.0754,23.0839,1791034.0
2018-11-20 09:50:00,27.21,27.24,27.09,27.2,1123452.0,23.0839,23.1093,22.982,23.0754,1123452.0
2018-11-20 09:55:00,27.2,27.2,27.04,27.16,1268400.0,23.0754,23.0754,22.9396,23.0414,1268400.0
2018-11-20 10:00:00,27.16,27.23,27.1,27.14,678478.0,23.0414,23.1008,22.9905,23.0245,678478.0
2018-11-20 10:05:00,27.14,27.14,27.06,27.09,606543.0,23.0245,23.0245,22.9566,22.982,606543.0
2018-11-20 10:10:00,27.09,27.09,27.03,27.03,813200.0,22.982,22.982,22.9311,22.9311,813200.0
2018-11-20 10:15:00,27.03,27.08,26.97,27.06,1202824.0,22.9311,22.9736,22.8802,22.9566,1202824.0
2018-11-20 10:20:00,27.06,27.14,27.06,27.11,805587.0,22.9566,23.0245,22.9566,22.999,805587.0
2018-11-20 10:25:00,27.11,27.29,27.1,27.27,1200344.0,22.999,23.1517,22.9905,23.1348,1200344.0
2018-11-20 10:30:00,27.27,27.28,27.19,27.21,938799.0,23.1348,23.1432,23.0669,23.0839,938799.0
2018-11-20 10:35:00,27.21,27.35,27.2,27.34,2905688.0,23.0839,23.2026,23.0754,23.1941,2905688.0
2018-11-20 10:40:00,27.33,27.42,27.33,27.4,1239600.0,23.1857,23.262,23.1857,23.245,1239600.0
2018-11-20 10:45:00,27.4,27.41,27.35,27.39,825782.0,23.245,23.2535,23.2026,23.2366,825782.0
2018-11-20 10:50:00,27.39,27.53,27.37,27.51,964105.0,23.2366,23.3553,23.2196,23.3384,964105.0
2018-11-20 10:55:00,27.51,27.56,27.44,27.5,1009262.0,23.3384,23.3808,23.279,23.3299,1009262.0
2018-11-20 11:00:00,27.5,27.53,27.4,27.4,1092656.0,23.3299,23.3553,23.245,23.245,1092656.0
2018-11-20 11:05:00,27.4,27.54,27.38,27.52,1145995.0,23.245,23.3638,23.2281,23.3468,1145995.0
2018-11-20 11:10:00,27.52,27.53,27.46,27.46,1307187.0,23.3468,23.3553,23.2959,23.2959,1307187.0
2018-11-20 11:15:00,27.46,27.47,27.36,27.39,1241397.0,23.2959,23.3044,23.2111,23.2366,1241397.0
2018-11-20 11:20:00,27.39,27.44,27.37,27.38,1060885.0,23.2366,23.279,23.2196,23.2281,1060885.0
2018-11-20 11:25:00,27.38,27.41,27.29,27.3,1259454.0,23.2281,23.2535,23.1517,23.1602,1259454.0
2018-11-20 11:30:00,27.31,27.35,27.23,27.24,1387780.0,23.1687,23.2026,23.1008,23.1093,1387780.0
2018-11-20 11:35:00,27.24,27.37,27.22,27.36,1323849.0,23.1093,23.2196,23.0923,23.2111,1323849.0
2018-11-20 11:40:00,27.36,27.41,27.28,27.38,1126786.0,23.2111,23.2535,23.1432,23.2281,1126786.0
2018-11-20 11:45:00,27.37,27.43,27.36,27.41,937016.0,23.2196,23.2705,23.2111,23.2535,937016.0
2018-11-20 11:50:00,27.41,27.45,27.4,27.43,967880.0,23.2535,23.2875,23.245,23.2705,967880.0
2018-11-20 11:55:00,27.43,27.48,27.39,27.48,1176622.0,23.2705,23.3129,23.2366,23.3129,1176622.0
2018-11-20 12:00:00,27.48,27.57,27.45,27.56,1252758.0,23.3129,23.3893,23.2875,23.3808,1252758.0
2018-11-20 12:05:00,27.55,27.56,27.45,27.45,1065769.0,23.3723,23.3808,23.2875,23.2875,1065769.0
2018-11-20 12:10:00,27.46,27.47,27.4,27.45,1159628.0,23.2959,23.3044,23.245,23.2875,1159628.0
2018-11-20 12:15:00,27.45,27.5,27.43,27.44,1447629.0,23.2875,23.3299,23.2705,23.279,1447629.0
2018-11-20 12:20:00,27.45,27.46,27.36,27.37,1063690.0,23.2875,23.2959,23.2111,23.2196,1063690.0
2018-11-20 12:25:00,27.36,27.45,27.35,27.41,1589554.0,23.2111,23.2875,23.2026,23.2535,1589554.0
2018-11-20 12:30:00,27.4,27.45,27.39,27.4,1228704.0,23.245,23.2875,23.2366,23.245,1228704.0
2018-11-20 12:35:00,27.39,27.45,27.37,27.37,1026115.0,23.2366,23.2875,23.2196,23.2196,1026115.0
2018-11-20 12:40:00,27.38,27.43,27.36,27.39,1399367.0,23.2281,23.2705,23.2111,23.2366,1399367.0
2018-11-20 12:45:00,27.39,27.41,27.32,27.38,1141628.0,23.2366,23.2535,23.1772,23.2281,1141628.0
2018-11-20 12:50:00,27.37,27.43,27.35,27.4,1093262.0,23.2196,23.2705,23.2026,23.245,1093262.0
2018-11-20 12:55:00,27.4,27.41,27.33,27.36,1074826.0,23.245,23.2535,23.1857,23.2111,1074826.0
2018-11-20 13:00:00,27.36,27.39,27.33,27.33,526586.0,23.2111,23.2366,23.1857,23.1857,526586.0
2018-11-20 13:05:00,27.34,27.42,27.33,27.4,757116.0,23.1941,23.262,23.1857,23.245,757116.0
2018-11-20 13:10:00,27.41,27.44,27.38,27.43,441068.0,23.2535,23.279,23.2281,23.2705,441068.0
2018-11-20 13:15:00,27.42,27.45,27.38,27.4,452413.0,23.262,23.2875,23.2281,23.245,452413.0
2018-11-20 13:20:00,27.39,27.41,27.35,27.36,331307.0,23.2366,23.2535,23.2026,23.2111,331307.0
2018-11-20 13:25:00,27.36,27.4,27.34,27.39,638604.0,23.2111,23.245,23.1941,23.2366,638604.0
2018-11-20 13:30:00,27.38,27.45,27.38,27.42,529225.0,23.2281,23.2875,23.2281,23.262,529225.0
2018-11-20 13:35:00,27.42,27.43,27.39,27.42,411227.0,23.262,23.2705,23.2366,23.262,411227.0
2018-11-20 13:40:00,27.42,27.5,27.4,27.46,526746.0,23.262,23.3299,23.245,23.2959,526746.0
2018-11-20 13:45:00,27.47,27.48,27.42,27.45,235630.0,23.3044,23.3129,23.262,23.2875,235630.0
2018-11-20 13:50:00,27.44,27.45,27.39,27.4,167348.0,23.279,23.2875,23.2366,23.245,167348.0
2018-11-20 13:55:00,27.39,27.43,27.37,27.38,282037.0,23.2366,23.2705,23.2196,23.2281,282037.0
2018-11-20 14:00:00,27.38,27.39,27.34,27.35,358170.0,23.2281,23.2366,23.1941,23.2026,358170.0
2018-11-20 14:05:00,27.35,27.35,27.29,27.3,815009.0,23.2026,23.2026,23.1517,23.1602,815009.0
2018-11-20 14:10:00,27.29,27.4,27.28,27.38,448977.0,23.1517,23.245,23.1432,23.2281,448977.0
2018-11-20 14:15:00,27.39,27.42,27.36,27.39,351997.0,23.2366,23.262,23.2111,23.2366,351997.0
2018-11-20 14:20:00,27.39,27.4,27.33,27.36,315232.0,23.2366,23.245,23.1857,23.2111,315232.0
2018-11-20 14:25:00,27.35,27.37,27.32,27.33,405072.0,23.2026,23.2196,23.1772,23.1857,405072.0
2018-11-20 14:30:00,27.33,27.49,27.31,27.47,669896.0,23.1857,23.3214,23.1687,23.3044,669896.0
2018-11-20 14:35:00,27.46,27.48,27.41,27.41,325041.0,23.2959,23.3129,23.2535,23.2535,325041.0
2018-11-20 14:40:00,27.41,27.43,27.34,27.35,311769.0,23.2535,23.2705,23.1941,23.2026,311769.0
2018-11-20 14:45:00,27.35,27.39,27.34,27.37,405922.0,23.2026,23.2366,23.1941,23.2196,405922.0
2018-11-20 14:50:00,27.37,27.42,27.35,27.37,436963.0,23.2196,23.262,23.2026,23.2196,436963.0
2018-11-20 14:55:00,27.37,27.41,27.34,27.37,390345.0,23.2196,23.2535,23.1941,23.2196,390345.0
2018-11-20 15:00:00,27.38,27.46,27.33,27.35,682346.0,23.2281,23.2959,23.1857,23.2026,682346.0
2018-11-20 15:05:00,27.34,27.39,27.31,27.38,680102.0,23.1941,23.2366,23.1687,23.2281,680102.0
2018-11-20 15:10:00,27.37,27.41,27.34,27.38,574086.0,23.2196,23.2535,23.1941,23.2281,574086.0
2018-11-20 15:15:00,27.38,27.48,27.34,27.46,531879.0,23.2281,23.3129,23.1941,23.2959,531879.0
2018-11-20 15:20:00,27.46,27.52,27.45,27.48,747715.0,23.2959,23.3468,23.2875,23.3129,747715.0
2018-11-20 15:25:00,27.49,27.55,27.44,27.5,891280.0,23.3214,23.3723,23.279,23.3299,891280.0
2018-11-20 15:30:00,27.5,27.51,27.44,27.51,795700.0,23.3299,23.3384,23.279,23.3384,795700.0
2018-11-20 15:35:00,27.5,27.54,27.48,27.53,1241769.0,23.3299,23.3638,23.3129,23.3553,1241769.0
2018-11-20 15:40:00,27.52,27.54,27.47,27.5,1280792.0,23.3468,23.3638,23.3044,23.3299,1280792.0
2018-11-20 15:45:00,27.5,27.5,27.42,27.45,1105164.0,23.3299,23.3299,23.262,23.2875,1105164.0
2018-11-20 15:50:00,27.45,27.47,27.41,27.44,1194795.0,23.2875,23.3044,23.2535,23.279,1194795.0
2018-11-20 15:55:00,27.43,27.5,27.38,27.39,2826965.0,23.2705,23.3299,23.2281,23.2366,2826965.0
2018-11-21 09:30:00,27.59,27.59,27.41,27.43,1755792.0,23.4062,23.4062,23.2535,23.2705,1755792.0
2018-11-21 09:35:00,27.44,27.45,27.28,27.33,957665.0,23.279,23.2875,23.1432,23.1857,957665.0
2018-11-21 09:40:00,27.33,27.45,27.27,27.45,637976.0,23.1857,23.2875,23.1348,23.2875,637976.0
2018-11-21 09:45:00,27.44,27.51,27.44,27.5,568241.0,23.279,23.3384,23.279,23.3299,568241.0
2018-11-21 09:50:00,27.51,27.54,27.45,27.48,672061.0,23.3384,23.3638,23.2875,23.3129,672061.0
2018-11-21 09:55:00,27.48,27.48,27.41,27.46,487658.0,23.3129,23.3129,23.2535,23.2959,487658.0
2018-11-21 10:00:00,27.46,27.6,27.45,27.59,796552.0,23.2959,23.4147,23.2875,23.4062,796552.0
2018-11-21 10:05:00,27.6,27.62,27.55,27.59,794908.0,23.4147,23.4317,23.3723,23.4062,794908.0
2018-11-21 10:10:00,27.59,27.6,27.53,27.57,695821.0,23.4062,23.4147,23.3553,23.3893,695821.0
2018-11-21 10:15:00,27.56,27.63,27.55,27.62,460859.0,23.3808,23.4402,23.3723,23.4317,460859.0
2018-11-21 10:20:00,27.63,27.63,27.56,27.61,515460.0,23.4402,23.4402,23.3808,23.4232,515460.0
2018-11-21 10:25:00,27.61,27.7,27.59,27.69,612489.0,23.4232,23.4995,23.4062,23.4911,612489.0
2018-11-21 10:30:00,27.7,27.7,27.62,27.64,666190.0,23.4995,23.4995,23.4317,23.4486,666190.0
2018-11-21 10:35:00,27.65,27.75,27.63,27.73,616137.0,23.4571,23.542,23.4402,23.525,616137.0
2018-11-21 10:40:00,27.73,27.76,27.64,27.65,876826.0,23.525,23.5504,23.4486,23.4571,876826.0
2018-11-21 10:45:00,27.65,27.66,27.59,27.6,664480.0,23.4571,23.4656,23.4062,23.4147,664480.0
2018-11-21 10:50:00,27.6,27.62,27.55,27.59,378923.0,23.4147,23.4317,23.3723,23.4062,378923.0
2018-11-21 10:55:00,27.59,27.62,27.56,27.6,229449.0,23.4062,23.4317,23.3808,23.4147,229449.0
2018-11-21 11:00:00,27.6,27.61,27.55,27.59,273577.0,23.4147,23.4232,23.3723,23.4062,273577.0
2018-11-21 11:05:00,27.58,27.64,27.58,27.6,169852.0,23.3977,23.4486,23.3977,23.4147,169852.0
2018-11-21 11:10:00,27.6,27.67,27.59,27.64,353624.0,23.4147,23.4741,23.4062,23.4486,353624.0
2018-11-21 11:15:00,27.63,27.68,27.62,27.67,271058.0,23.4402,23.4826,23.4317,23.4741,271058.0
2018-11-21 11:20:00,27.67,27.69,27.65,27.68,211140.0,23.4741,23.4911,23.4571,23.4826,211140.0
2018-11-21 11:25:00,27.69,27.7,27.65,27.66,548616.0,23.4911,23.4995,23.4571,23.4656,548616.0
2018-11-21 11:30:00,27.66,27.68,27.63,27.65,237069.0,23.4656,23.4826,23.4402,23.4571,237069.0
2018-11-21 11:35:00,27.65,27.66,27.61,27.64,208651.0,23.4571,23.4656,23.4232,23.4486,208651.0
2018-11-21 11:40:00,27.64,27.68,27.63,27.67,199571.0,23.4486,23.4826,23.4402,23.4741,199571.0
2018-11-21 11:45:00,27.66,27.74,27.66,27.72,575511.0,23.4656,23.5335,23.4656,23.5165,575511.0
2018-11-21 11:50:00,27.72,27.73,27.7,27.73,234879.0,23.5165,23.525,23.4995,23.525,234879.0
2018-11-21 11:55:00,27.73,27.74,27.68,27.73,363034.0,23.525,23.5335,23.4826,23.525,363034.0
2018-11-21 12:00:00,27.74,27.75,27.67,27.68,258083.0,23.5335,23.542,23.4741,23.4826,258083.0
2018-11-21 12:05:00,27.68,27.69,27.62,27.63,298656.0,23.4826,23.4911,23.4317,23.4402,298656.0
2018-11-21 12:10:00,27.63,27.68,27.62,27.67,185404.0,23.4402,23.4826,23.4317,23.4741,185404.0
2018-11-21 12:15:00,27.66,27.67,27.63,27.63,141844.0,23.4656,23.4741,23.4402,23.4402,141844.0
2018-11-21 12:20:00,27.63,27.65,27.59,27.61,220039.0,23.4402,23.4571,23.4062,23.4232,220039.0
2018-11-21 12:25:00,27.6,27.63,27.59,27.59,206212.0,23.4147,23.4402,23.4062,23.4062,206212.0
2018-11-21 12:30:00,27.59,27.6,27.57,27.59,312334.0,23.4062,23.4147,23.3893,23.4062,312334.0
2018-11-21 12:35:00,27.59,27.6,27.57,27.59,284377.0,23.4062,23.4147,23.3893,23.4062,284377.0
2018-11-21 12:40:00,27.6,27.62,27.58,27.59,200951.0,23.4147,23.4317,23.3977,23.4062,200951.0
2018-11-21 12:45:00,27.58,27.59,27.57,27.58,192303.0,23.3977,23.4062,23.3893,23.3977,192303.0
2018-11-21 12:50:00,27.57,27.6,27.55,27.55,226733.0,23.3893,23.4147,23.3723,23.3723,226733.0
2018-11-21 12:55:00,27.55,27.57,27.54,27.57,219089.0,23.3723,23.3893,23.3638,23.3893,219089.0
2018-11-21 13:00:00,27.56,27.57,27.55,27.57,139771.0,23.3808,23.3893,23.3723,23.3893,139771.0
2018-11-21 13:05:00,27.57,27.59,27.55,27.55,153186.0,23.3893,23.4062,23.3723,23.3723,153186.0
2018-11-21 13:10:00,27.55,27.59,27.55,27.58,165676.0,23.3723,23.4062,23.3723,23.3977,165676.0
2018-11-21 13:15:00,27.58,27.58,27.53,27.53,307997.0,23.3977,23.3977,23.3553,23.3553,307997.0
2018-11-21 13:20:00,27.53,27.54,27.48,27.5,374053.0,23.3553,23.3638,23.3129,23.3299,374053.0
2018-11-21 13:25:00,27.5,27.51,27.48,27.51,251360.0,23.3299,23.3384,23.3129,23.3384,251360.0
2018-11-21 13:30:00,27.51,27.53,27.49,27.53,221782.0,23.3384,23.3553,23.3214,23.3553,221782.0
2018-11-21 13:35:00,27.52,27.54,27.51,27.53,172848.0,23.3468,23.3638,23.3384,23.3553,172848.0
2018-11-21 13:40:00,27.53,27.55,27.52,27.55,238356.0,23.3553,23.3723,23.3468,23.3723,238356.0
2018-11-21 13:45:00,27.55,27.55,27.51,27.53,223742.0,23.3723,23.3723,23.3384,23.3553,223742.0
2018-11-21 13:50:00,27.54,27.55,27.51,27.51,171231.0,23.3638,23.3723,23.3384,23.3384,171231.0
2018-11-21 13:55:00,27.51,27.52,27.48,27.49,213143.0,23.3384,23.3468,23.3129,23.3214,213143.0
2018-11-21 14:00:00,27.49,27.5,27.46,27.46,221261.0,23.3214,23.3299,23.2959,23.2959,221261.0
2018-11-21 14:05:00,27.46,27.5,27.45,27.48,255323.0,23.2959,23.3299,23.2875,23.3129,255323.0
2018-11-21 14:10:00,27.48,27.53,27.47,27.51,270946.0,23.3129,23.3553,23.3044,23.3384,270946.0
2018-11-21 14:15:00,27.5,27.56,27.5,27.55,155326.0,23.3299,23.3808,23.3299,23.3723,155326.0
2018-11-21 14:20:00,27.55,27.56,27.51,27.53,295409.0,23.3723,23.3808,23.3384,23.3553,295409.0
2018-11-21 14:25:00,27.53,27.55,27.51,27.54,308958.0,23.3553,23.3723,23.3384,23.3638,308958.0
2018-11-21 14:30:00,27.54,27.57,27.53,27.55,488262.0,23.3638,23.3893,23.3553,23.3723,488262.0
2018-11-21 14:35:00,27.56,27.56,27.53,27.53,137307.0,23.3808,23.3808,23.3553,23.3553,137307.0
2018-11-21 14:40:00,27.54,27.57,27.53,27.55,199521.0,23.3638,23.3893,23.3553,23.3723,199521.0
2018-11-21 14:45:00,27.55,27.57,27.53,27.54,261520.0,23.3723,23.3893,23.3553,23.3638,261520.0
2018-11-21 14:50:00,27.54,27.56,27.52,27.53,201229.0,23.3638,23.3808,23.3468,23.3553,201229.0
2018-11-21 14:55:00,27.53,27.53,27.5,27.5,154335.0,23.3553,23.3553,23.3299,23.3299,154335.0
2018-11-21 15:00:00,27.51,27.53,27.5,27.5,334318.0,23.3384,23.3553,23.3299,23.3299,334318.0
2018-11-21 15:05:00,27.5,27.54,27.49,27.53,326470.0,23.3299,23.3638,23.3214,23.3553,326470.0
2018-11-21 15:10:00,27.53,27.54,27.47,27.47,265377.0,23.3553,23.3638,23.3044,23.3044,265377.0
2018-11-21 15:15:00,27.47,27.49,27.42,27.43,663479.0,23.3044,23.3214,23.262,23.2705,663479.0
2018-11-21 15:20:00,27.44,27.46,27.41,27.43,564006.0,23.279,23.2959,23.2535,23.2705,564006.0
2018-11-21 15:25:00,27.43,27.45,27.4,27.41,381742.0,23.2705,23.2875,23.245,23.2535,381742.0
2018-11-21 15:30:00,27.4,27.4,27.33,27.37,720188.0,23.245,23.245,23.1857,23.2196,720188.0
2018-11-21 15:35:00,27.36,27.39,27.35,27.35,414472.0,23.2111,23.2366,23.2026,23.2026,414472.0
2018-11-21 15:40:00,27.35,27.35,27.29,27.3,779916.0,23.2026,23.2026,23.1517,23.1602,779916.0
2018-11-21 15:45:00,27.29,27.36,27.28,27.33,759769.0,23.1517,23.2111,23.1432,23.1857,759769.0
2018-11-21 15:50:00,27.34,27.35,27.27,27.28,972243.0,23.1941,23.2026,23.1348,23.1432,972243.0
2018-11-21 15:55:00,27.28,27.31,27.25,27.27,2244369.0,23.1432,23.1687,23.1178,23.1348,2244369.0
2018-11-23 09:30:00,27.08,27.08,26.88,27.0,1291578.0,22.9736,22.9736,22.8039,22.9057,1291578.0
2018-11-23 09:35:00,26.99,27.03,26.94,26.98,849080.0,22.8972,22.9311,22.8548,22.8887,849080.0
2018-11-23 09:40:00,26.98,27.0,26.88,26.96,531079.0,22.8887,22.9057,22.8039,22.8718,531079.0
2018-11-23 09:45:00,26.96,27.02,26.9,27.01,732045.0,22.8718,22.9227,22.8209,22.9142,732045.0
2018-11-23 09:50:00,27.01,27.02,26.94,26.98,414240.0,22.9142,22.9227,22.8548,22.8887,414240.0
2018-11-23 09:55:00,26.98,27.05,26.97,27.0,344825.0,22.8887,22.9481,22.8802,22.9057,344825.0
2018-11-23 10:00:00,27.0,27.1,26.99,27.08,407211.0,22.9057,22.9905,22.8972,22.9736,407211.0
2018-11-23 10:05:00,27.08,27.13,27.04,27.13,487269.0,22.9736,23.016,22.9396,23.016,487269.0
2018-11-23 10:10:00,27.14,27.14,27.07,27.09,393026.0,23.0245,23.0245,22.9651,22.982,393026.0
2018-11-23 10:15:00,27.09,27.11,27.07,27.1,216844.0,22.982,22.999,22.9651,22.9905,216844.0
2018-11-23 10:20:00,27.1,27.13,27.04,27.05,568218.0,22.9905,23.016,22.9396,22.9481,568218.0
2018-11-23 10:25:00,27.05,27.07,27.0,27.03,328489.0,22.9481,22.9651,22.9057,22.9311,328489.0
2018-11-23 10:30:00,27.02,27.11,27.01,27.1,258975.0,22.9227,22.999,22.9142,22.9905,258975.0
2018-11-23 10:35:00,27.11,27.13,27.08,27.1,332931.0,22.999,23.016,22.9736,22.9905,332931.0
2018-11-23 10:40:00,27.1,27.1,27.06,27.06,214675.0,22.9905,22.9905,22.9566,22.9566,214675.0
2018-11-23 10:45:00,27.06,27.1,27.05,27.07,317285.0,22.9566,22.9905,22.9481,22.9651,317285.0
2018-11-23 10:50:00,27.07,27.12,27.07,27.08,344538.0,22.9651,23.0075,22.9651,22.9736,344538.0
2018-11-23 10:55:00,27.08,27.09,27.03,27.04,264424.0,22.9736,22.982,22.9311,22.9396,264424.0
2018-11-23 11:00:00,27.04,27.08,27.03,27.05,209852.0,22.9396,22.9736,22.9311,22.9481,209852.0
2018-11-23 11:05:00,27.06,27.11,27.05,27.08,409862.0,22.9566,22.999,22.9481,22.9736,409862.0
2018-11-23 11:10:00,27.09,27.12,27.06,27.09,569450.0,22.982,23.0075,22.9566,22.982,569450.0
2018-11-23 11:15:00,27.08,27.1,27.06,27.07,421741.0,22.9736,22.9905,22.9566,22.9651,421741.0
2018-11-23 11:20:00,27.06,27.07,27.02,27.05,472409.0,22.9566,22.9651,22.9227,22.9481,472409.0
2018-11-23 11:25:00,27.05,27.08,27.02,27.05,508624.0,22.9481,22.9736,22.9227,22.9481,508624.0
2018-11-23 11:30:00,27.05,27.09,27.03,27.09,576855.0,22.9481,22.982,22.9311,22.982,576855.0
2018-11-23 11:35:00,27.09,27.09,27.03,27.05,475798.0,22.982,22.982,22.9311,22.9481,475798.0
2018-11-23 11:40:00,27.05,27.16,27.05,27.16,494904.0,22.9481,23.0414,22.9481,23.0414,494904.0
2018-11-23 11:45:00,27.16,27.17,27.13,27.14,689131.0,23.0414,23.0499,23.016,23.0245,689131.0
2018-11-23 11:50:00,27.14,27.17,27.11,27.14,364017.0,23.0245,23.0499,22.999,23.0245,364017.0
2018-11-23 11:55:00,27.14,27.17,27.07,27.07,335950.0,23.0245,23.0499,22.9651,22.9651,335950.0
2018-11-23 12:00:00,27.07,27.09,27.05,27.05,389146.0,22.9651,22.982,22.9481,22.9481,389146.0
2018-11-23 12:05:00,27.06,27.09,27.05,27.06,239521.0,22.9566,22.982,22.9481,22.9566,239521.0
2018-11-23 12:10:00,27.06,27.08,27.03,27.05,279604.0,22.9566,22.9736,22.9311,22.9481,279604.0
2018-11-23 12:15:00,27.05,27.07,27.04,27.05,314955.0,22.9481,22.9651,22.9396,22.9481,314955.0
2018-11-23 12:20:00,27.05,27.07,27.04,27.05,316878.0,22.9481,22.9651,22.9396,22.9481,316878.0
2018-11-23 12:25:00,27.05,27.07,27.03,27.03,252189.0,22.9481,22.9651,22.9311,22.9311,252189.0
2018-11-23 12:30:00,27.04,27.04,26.99,27.01,745181.0,22.9396,22.9396,22.8972,22.9142,745181.0
2018-11-23 12:35:00,27.02,27.1,27.01,27.08,683909.0,22.9227,22.9905,22.9142,22.9736,683909.0
2018-11-23 12:40:00,27.08,27.09,27.03,27.04,477455.0,22.9736,22.982,22.9311,22.9396,477455.0
2018-11-23 12:45:00,27.04,27.06,26.97,27.02,810204.0,22.9396,22.9566,22.8802,22.9227,810204.0
2018-11-23 12:50:00,27.02,27.02,26.96,26.99,732423.0,22.9227,22.9227,22.8718,22.8972,732423.0
2018-11-23 12:55:00,26.98,27.0,26.97,26.97,1525588.0,22.8887,22.9057,22.8802,22.8802,1525588.0
2018-11-26 09:30:00,27.18,27.23,27.1,27.18,1816861.0,23.0584,23.1008,22.9905,23.0584,1816861.0
2018-11-26 09:35:00,27.18,27.34,27.15,27.3,1438689.0,23.0584,23.1941,23.033,23.1602,1438689.0
2018-11-26 09:40:00,27.3,27.39,27.26,27.34,1583817.0,23.1602,23.2366,23.1263,23.1941,1583817.0
2018-11-26 09:45:00,27.35,27.39,27.33,27.37,794443.0,23.2026,23.2366,23.1857,23.2196,794443.0
2018-11-26 09:50:00,27.37,27.47,27.35,27.46,907510.0,23.2196,23.3044,23.2026,23.2959,907510.0
2018-11-26 09:55:00,27.47,27.5,27.43,27.5,712788.0,23.3044,23.3299,23.2705,23.3299,712788.0
2018-11-26 10:00:00,27.49,27.52,27.46,27.52,791876.0,23.3214,23.3468,23.2959,23.3468,791876.0
2018-11-26 10:05:00,27.51,27.56,27.5,27.55,1128628.0,23.3384,23.3808,23.3299,23.3723,1128628.0
2018-11-26 10:10:00,27.55,27.59,27.52,27.57,533097.0,23.3723,23.4062,23.3468,23.3893,533097.0
2018-11-26 10:15:00,27.57,27.6,27.56,27.59,496577.0,23.3893,23.4147,23.3808,23.4062,496577.0
2018-11-26 10:20:00,27.59,27.6,27.56,27.6,584814.0,23.4062,23.4147,23.3808,23.4147,584814.0
2018-11-26 10:25:00,27.59,27.6,27.53,27.57,600205.0,23.4062,23.4147,23.3553,23.3893,600205.0
2018-11-26 10:30:00,27.58,27.65,27.58,27.63,521460.0,23.3977,23.4571,23.3977,23.4402,521460.0
2018-11-26 10:35:00,27.63,27.67,27.57,27.66,862553.0,23.4402,23.4741,23.3893,23.4656,862553.0
2018-11-26 10:40:00,27.66,27.68,27.62,27.68,541431.0,23.4656,23.4826,23.4317,23.4826,541431.0
2018-11-26 10:45:00,27.68,27.7,27.61,27.61,382709.0,23.4826,23.4995,23.4232,23.4232,382709.0
2018-11-26 10:50:00,27.61,27.72,27.61,27.72,382117.0,23.4232,23.5165,23.4232,23.5165,382117.0
2018-11-26 10:55:00,27.71,27.73,27.69,27.72,501214.0,23.508,23.525,23.4911,23.5165,501214.0
2018-11-26 11:00:00,27.72,27.73,27.66,27.68,434239.0,23.5165,23.525,23.4656,23.4826,434239.0
2018-11-26 11:05:00,27.68,27.68,27.63,27.67,384807.0,23.4826,23.4826,23.4402,23.4741,384807.0
2018-11-26 11:10:00,27.67,27.71,27.63,27.7,358272.0,23.4741,23.508,23.4402,23.4995,358272.0
2018-11-26 11:15:00,27.7,27.71,27.65,27.68,320471.0,23.4995,23.508,23.4571,23.4826,320471.0
2018-11-26 11:20:00,27.68,27.69,27.63,27.64,326262.0,23.4826,23.4911,23.4402,23.4486,326262.0
2018-11-26 11:25:00,27.64,27.65,27.59,27.61,565213.0,23.4486,23.4571,23.4062,23.4232,565213.0
2018-11-26 11:30:00,27.6,27.6,27.53,27.54,514969.0,23.4147,23.4147,23.3553,23.3638,514969.0
2018-11-26 11:35:00,27.54,27.56,27.47,27.53,845751.0,23.3638,23.3808,23.3044,23.3553,845751.0
2018-11-26 11:40:00,27.53,27.56,27.51,27.54,546919.0,23.3553,23.3808,23.3384,23.3638,546919.0
2018-11-26 11:45:00,27.53,27.54,27.49,27.52,352963.0,23.3553,23.3638,23.3214,23.3468,352963.0
2018-11-26 11:50:00,27.53,27.58,27.52,27.57,300485.0,23.3553,23.3977,23.3468,23.3893,300485.0
2018-11-26 11:55:00,27.57,27.58,27.54,27.55,282544.0,23.3893,23.3977,23.3638,23.3723,282544.0
2018-11-26 12:00:00,27.56,27.58,27.54,27.56,262936.0,23.3808,23.3977,23.3638,23.3808,262936.0
2018-11-26 12:05:00,27.56,27.6,27.53,27.6,397802.0,23.3808,23.4147,23.3553,23.4147,397802.0
2018-11-26 12:10:00,27.6,27.6,27.54,27.58,419578.0,23.4147,23.4147,23.3638,23.3977,419578.0
2018-11-26 12:15:00,27.57,27.58,27.52,27.53,307194.0,23.3893,23.3977,23.3468,23.3553,307194.0
2018-11-26 12:20:00,27.53,27.56,27.5,27.56,272221.0,23.3553,23.3808,23.3299,23.3808,272221.0
2018-11-26 12:25:00,27.56,27.56,27.51,27.54,327518.0,23.3808,23.3808,23.3384,23.3638,327518.0
2018-11-26 12:30:00,27.53,27.54,27.49,27.49,277579.0,23.3553,23.3638,23.3214,23.3214,277579.0
2018-11-26 12:35:00,27.49,27.49,27.44,27.48,417295.0,23.3214,23.3214,23.279,23.3129,417295.0
2018-11-26 12:40:00,27.49,27.5,27.44,27.47,222582.0,23.3214,23.3299,23.279,23.3044,222582.0
2018-11-26 12:45:00,27.47,27.5,27.44,27.45,438476.0,23.3044,23.3299,23.279,23.2875,438476.0
2018-11-26 12:50:00,27.45,27.49,27.44,27.47,253118.0,23.2875,23.3214,23.279,23.3044,253118.0
2018-11-26 12:55:00,27.48,27.49,27.45,27.48,172069.0,23.3129,23.3214,23.2875,23.3129,172069.0
2018-11-26 13:00:00,27.48,27.49,27.45,27.45,298379.0,23.3129,23.3214,23.2875,23.2875,298379.0
2018-11-26 13:05:00,27.45,27.51,27.44,27.51,205941.0,23.2875,23.3384,23.279,23.3384,205941.0
2018-11-26 13:10:00,27.51,27.56,27.5,27.51,515464.0,23.3384,23.3808,23.3299,23.3384,515464.0
2018-11-26 13:15:00,27.52,27.52,27.48,27.49,272115.0,23.3468,23.3468,23.3129,23.3214,272115.0
2018-11-26 13:20:00,27.49,27.53,27.48,27.5,217598.0,23.3214,23.3553,23.3129,23.3299,217598.0
2018-11-26 13:25:00,27.5,27.51,27.45,27.47,269125.0,23.3299,23.3384,23.2875,23.3044,269125.0
2018-11-26 13:30:00,27.46,27.52,27.46,27.51,209485.0,23.2959,23.3468,23.2959,23.3384,209485.0
2018-11-26 13:35:00,27.51,27.52,27.47,27.48,220119.0,23.3384,23.3468,23.3044,23.3129,220119.0
2018-11-26 13:40:00,27.49,27.5,27.47,27.49,209214.0,23.3214,23.3299,23.3044,23.3214,209214.0
2018-11-26 13:45:00,27.5,27.55,27.49,27.55,329683.0,23.3299,23.3723,23.3214,23.3723,329683.0
2018-11-26 13:50:00,27.54,27.57,27.54,27.56,225209.0,23.3638,23.3893,23.3638,23.3808,225209.0
2018-11-26 13:55:00,27.56,27.58,27.52,27.58,167910.0,23.3808,23.3977,23.3468,23.3977,167910.0
2018-11-26 14:00:00,27.57,27.58,27.54,27.56,172481.0,23.3893,23.3977,23.3638,23.3808,172481.0
2018-11-26 14:05:00,27.55,27.58,27.54,27.58,256349.0,23.3723,23.3977,23.3638,23.3977,256349.0
2018-11-26 14:10:00,27.58,27.6,27.56,27.59,320232.0,23.3977,23.4147,23.3808,23.4062,320232.0
2018-11-26 14:15:00,27.59,27.61,27.58,27.6,264149.0,23.4062,23.4232,23.3977,23.4147,264149.0
2018-11-26 14:20:00,27.59,27.6,27.59,27.6,166704.0,23.4062,23.4147,23.4062,23.4147,166704.0
2018-11-26 14:25:00,27.6,27.63,27.58,27.59,434534.0,23.4147,23.4402,23.3977,23.4062,434534.0
2018-11-26 14:30:00,27.59,27.66,27.58,27.64,557555.0,23.4062,23.4656,23.3977,23.4486,557555.0
2018-11-26 14:35:00,27.64,27.64,27.61,27.62,312618.0,23.4486,23.4486,23.4232,23.4317,312618.0
2018-11-26 14:40:00,27.63,27.63,27.6,27.6,245731.0,23.4402,23.4402,23.4147,23.4147,245731.0
2018-11-26 14:45:00,27.61,27.61,27.57,27.58,311735.0,23.4232,23.4232,23.3893,23.3977,311735.0
2018-11-26 14:50:00,27.59,27.63,27.58,27.62,305259.0,23.4062,23.4402,23.3977,23.4317,305259.0
2018-11-26 14:55:00,27.62,27.65,27.6,27.64,512473.0,23.4317,23.4571,23.4147,23.4486,512473.0
2018-11-26 15:00:00,27.64,27.66,27.61,27.64,468720.0,23.4486,23.4656,23.4232,23.4486,468720.0
2018-11-26 15:05:00,27.64,27.64,27.6,27.62,429247.0,23.4486,23.4486,23.4147,23.4317,429247.0
2018-11-26 15:10:00,27.61,27.66,27.59,27.65,385766.0,23.4232,23.4656,23.4062,23.4571,385766.0
2018-11-26 15:15:00,27.65,27.66,27.62,27.64,345868.0,23.4571,23.4656,23.4317,23.4486,345868.0
2018-11-26 15:20:00,27.64,27.65,27.6,27.61,488447.0,23.4486,23.4571,23.4147,23.4232,488447.0
2018-11-26 15:25:00,27.6,27.64,27.6,27.61,436425.0,23.4147,23.4486,23.4147,23.4232,436425.0
2018-11-26 15:30:00,27.61,27.67,27.6,27.67,447109.0,23.4232,23.4741,23.4147,23.4741,447109.0
2018-11-26 15:35:00,27.67,27.67,27.61,27.61,844914.0,23.4741,23.4741,23.4232,23.4232,844914.0
2018-11-26 15:40:00,27.62,27.65,27.61,27.62,897704.0,23.4317,23.4571,23.4232,23.4317,897704.0
2018-11-26 15:45:00,27.62,27.65,27.6,27.61,695316.0,23.4317,23.4571,23.4147,23.4232,695316.0
2018-11-26 15:50:00,27.61,27.62,27.58,27.61,1036064.0,23.4232,23.4317,23.3977,23.4232,1036064.0
2018-11-26 15:55:00,27.62,27.63,27.54,27.55,2870119.0,23.4317,23.4402,23.3638,23.3723,2870119.0
2018-11-27 09:30:00,27.43,27.65,27.39,27.62,1570697.0,23.2705,23.4571,23.2366,23.4317,1570697.0
2018-11-27 09:35:00,27.63,27.74,27.63,27.73,1796912.0,23.4402,23.5335,23.4402,23.525,1796912.0
2018-11-27 09:40:00,27.73,27.74,27.61,27.73,1252145.0,23.525,23.5335,23.4232,23.525,1252145.0
2018-11-27 09:45:00,27.74,27.78,27.7,27.73,847582.0,23.5335,23.5674,23.4995,23.525,847582.0
2018-11-27 09:50:00,27.72,27.8,27.7,27.8,1201356.0,23.5165,23.5844,23.4995,23.5844,1201356.0
2018-11-27 09:55:00,27.79,27.82,27.75,27.78,858499.0,23.5759,23.6014,23.542,23.5674,858499.0
2018-11-27 10:00:00,27.78,27.79,27.66,27.73,1153203.0,23.5674,23.5759,23.4656,23.525,1153203.0
2018-11-27 10:05:00,27.74,27.79,27.71,27.75,682207.0,23.5335,23.5759,23.508,23.542,682207.0
2018-11-27 10:10:00,27.75,27.83,27.74,27.81,980109.0,23.542,23.6098,23.5335,23.5929,980109.0
2018-11-27 10:15:00,27.82,27.87,27.81,27.86,1117183.0,23.6014,23.6438,23.5929,23.6353,1117183.0
2018-11-27 10:20:00,27.86,27.89,27.81,27.88,759946.0,23.6353,23.6607,23.5929,23.6523,759946.0
2018-11-27 10:25:00,27.87,27.89,27.83,27.84,555107.0,23.6438,23.6607,23.6098,23.6183,555107.0
2018-11-27 10:30:00,27.84,27.87,27.82,27.85,418022.0,23.6183,23.6438,23.6014,23.6268,418022.0
2018-11-27 10:35:00,27.85,27.86,27.77,27.8,549584.0,23.6268,23.6353,23.5589,23.5844,549584.0
2018-11-27 10:40:00,27.8,27.81,27.75,27.8,392301.0,23.5844,23.5929,23.542,23.5844,392301.0
2018-11-27 10:45:00,27.79,27.82,27.77,27.78,305416.0,23.5759,23.6014,23.5589,23.5674,305416.0
2018-11-27 10:50:00,27.79,27.86,27.78,27.86,346608.0,23.5759,23.6353,23.5674,23.6353,346608.0
2018-11-27 10:55:00,27.85,27.88,27.8,27.8,326252.0,23.6268,23.6523,23.5844,23.5844,326252.0
2018-11-27 11:00:00,27.8,27.89,27.79,27.89,463506.0,23.5844,23.6607,23.5759,23.6607,463506.0
2018-11-27 11:05:00,27.89,27.9,27.84,27.85,397945.0,23.6607,23.6692,23.6183,23.6268,397945.0
2018-11-27 11:10:00,27.85,27.86,27.78,27.79,447992.0,23.6268,23.6353,23.5674,23.5759,447992.0
2018-11-27 11:15:00,27.79,27.81,27.75,27.79,237294.0,23.5759,23.5929,23.542,23.5759,237294.0
2018-11-27 11:20:00,27.79,27.79,27.68,27.68,419671.0,23.5759,23.5759,23.4826,23.4826,419671.0
2018-11-27 11:25:00,27.68,27.75,27.68,27.74,523572.0,23.4826,23.542,23.4826,23.5335,523572.0
2018-11-27 11:30:00,27.73,27.73,27.66,27.71,383765.0,23.525,23.525,23.4656,23.508,383765.0
2018-11-27 11:35:00,27.71,27.73,27.64,27.67,475642.0,23.508,23.525,23.4486,23.4741,475642.0
2018-11-27 11:40:00,27.67,27.7,27.62,27.67,330574.0,23.4741,23.4995,23.4317,23.4741,330574.0
2018-11-27 11:45:00,27.67,27.72,27.66,27.71,370970.0,23.4741,23.5165,23.4656,23.508,370970.0
2018-11-27 11:50:00,27.71,27.75,27.7,27.73,356538.0,23.508,23.542,23.4995,23.525,356538.0
2018-11-27 11:55:00,27.72,27.75,27.72,27.73,219310.0,23.5165,23.542,23.5165,23.525,219310.0
2018-11-27 12:00:00,27.73,27.73,27.69,27.71,254901.0,23.525,23.525,23.4911,23.508,254901.0
2018-11-27 12:05:00,27.71,27.72,27.68,27.7,255070.0,23.508,23.5165,23.4826,23.4995,255070.0
2018-11-27 12:10:00,27.7,27.71,27.67,27.67,263513.0,23.4995,23.508,23.4741,23.4741,263513.0
2018-11-27 12:15:00,27.68,27.7,27.65,27.69,239994.0,23.4826,23.4995,23.4571,23.4911,239994.0
2018-11-27 12:20:00,27.69,27.71,27.67,27.68,368889.0,23.4911,23.508,23.4741,23.4826,368889.0
2018-11-27 12:25:00,27.68,27.69,27.6,27.63,425837.0,23.4826,23.4911,23.4147,23.4402,425837.0
2018-11-27 12:30:00,27.63,27.67,27.61,27.67,344794.0,23.4402,23.4741,23.4232,23.4741,344794.0
2018-11-27 12:35:00,27.66,27.74,27.66,27.73,249311.0,23.4656,23.5335,23.4656,23.525,249311.0
2018-11-27 12:40:00,27.73,27.74,27.7,27.71,303818.0,23.525,23.5335,23.4995,23.508,303818.0
2018-11-27 12:45:00,27.72,27.73,27.67,27.69,185331.0,23.5165,23.525,23.4741,23.4911,185331.0
2018-11-27 12:50:00,27.68,27.69,27.64,27.66,362776.0,23.4826,23.4911,23.4486,23.4656,362776.0
2018-11-27 12:55:00,27.66,27.68,27.63,27.66,365318.0,23.4656,23.4826,23.4402,23.4656,365318.0
2018-11-27 13:00:00,27.66,27.7,27.65,27.68,358031.0,23.4656,23.4995,23.4571,23.4826,358031.0
2018-11-27 13:05:00,27.68,27.7,27.67,27.69,187321.0,23.4826,23.4995,23.4741,23.4911,187321.0
2018-11-27 13:10:00,27.69,27.7,27.65,27.69,209465.0,23.4911,23.4995,23.4571,23.4911,209465.0
2018-11-27 13:15:00,27.69,27.73,27.64,27.66,822844.0,23.4911,23.525,23.4486,23.4656,822844.0
2018-11-27 13:20:00,27.67,27.69,27.64,27.67,241888.0,23.4741,23.4911,23.4486,23.4741,241888.0
2018-11-27 13:25:00,27.68,27.68,27.64,27.65,153059.0,23.4826,23.4826,23.4486,23.4571,153059.0
2018-11-27 13:30:00,27.65,27.68,27.65,27.67,217199.0,23.4571,23.4826,23.4571,23.4741,217199.0
2018-11-27 13:35:00,27.67,27.69,27.64,27.66,299344.0,23.4741,23.4911,23.4486,23.4656,299344.0
2018-11-27 13:40:00,27.66,27.66,27.62,27.63,265330.0,23.4656,23.4656,23.4317,23.4402,265330.0
2018-11-27 13:45:00,27.62,27.66,27.62,27.64,174912.0,23.4317,23.4656,23.4317,23.4486,174912.0
2018-11-27 13:50:00,27.64,27.66,27.62,27.63,162910.0,23.4486,23.4656,23.4317,23.4402,162910.0
2018-11-27 13:55:00,27.63,27.69,27.62,27.68,257164.0,23.4402,23.4911,23.4317,23.4826,257164.0
2018-11-27 14:00:00,27.69,27.71,27.69,27.71,249523.0,23.4911,23.508,23.4911,23.508,249523.0
2018-11-27 14:05:00,27.71,27.73,27.7,27.71,268743.0,23.508,23.525,23.4995,23.508,268743.0
2018-11-27 14:10:00,27.71,27.71,27.67,27.69,257350.0,23.508,23.508,23.4741,23.4911,257350.0
2018-11-27 14:15:00,27.69,27.71,27.67,27.67,272462.0,23.4911,23.508,23.4741,23.4741,272462.0
2018-11-27 14:20:00,27.68,27.69,27.66,27.69,173434.0,23.4826,23.4911,23.4656,23.4911,173434.0
2018-11-27 14:25:00,27.69,27.69,27.66,27.68,188636.0,23.4911,23.4911,23.4656,23.4826,188636.0
2018-11-27 14:30:00,27.67,27.71,27.67,27.7,179286.0,23.4741,23.508,23.4741,23.4995,179286.0
2018-11-27 14:35:00,27.71,27.73,27.7,27.7,197317.0,23.508,23.525,23.4995,23.4995,197317.0
2018-11-27 14:40:00,27.71,27.73,27.7,27.72,220816.0,23.508,23.525,23.4995,23.5165,220816.0
2018-11-27 14:45:00,27.72,27.75,27.71,27.75,265324.0,23.5165,23.542,23.508,23.542,265324.0
2018-11-27 14:50:00,27.74,27.75,27.71,27.74,264214.0,23.5335,23.542,23.508,23.5335,264214.0
2018-11-27 14:55:00,27.74,27.74,27.71,27.73,255702.0,23.5335,23.5335,23.508,23.525,255702.0
2018-11-27 15:00:00,27.73,27.75,27.71,27.75,289957.0,23.525,23.542,23.508,23.542,289957.0
2018-11-27 15:05:00,27.75,27.76,27.72,27.73,437248.0,23.542,23.5504,23.5165,23.525,437248.0
2018-11-27 15:10:00,27.73,27.74,27.71,27.71,324891.0,23.525,23.5335,23.508,23.508,324891.0
2018-11-27 15:15:00,27.72,27.74,27.68,27.69,310624.0,23.5165,23.5335,23.4826,23.4911,310624.0
2018-11-27 15:20:00,27.69,27.71,27.67,27.7,382444.0,23.4911,23.508,23.4741,23.4995,382444.0
2018-11-27 15:25:00,27.69,27.72,27.69,27.7,1157156.0,23.4911,23.5165,23.4911,23.4995,1157156.0
2018-11-27 15:30:00,27.7,27.71,27.66,27.68,632860.0,23.4995,23.508,23.4656,23.4826,632860.0
2018-11-27 15:35:00,27.68,27.75,27.67,27.73,824300.0,23.4826,23.542,23.4741,23.525,824300.0
2018-11-27 15:40:00,27.73,27.75,27.71,27.73,390672.0,23.525,23.542,23.508,23.525,390672.0
2018-11-27 15:45:00,27.73,27.75,27.7,27.74,842727.0,23.525,23.542,23.4995,23.5335,842727.0
2018-11-27 15:50:00,27.73,27.75,27.7,27.7,889007.0,23.525,23.542,23.4995,23.4995,889007.0
2018-11-27 15:55:00,27.7,27.76,27.7,27.74,2415458.0,23.4995,23.5504,23.4995,23.5335,2415458.0
2018-11-28 09:30:00,27.88,27.91,27.8,27.88,1300549.0,23.6523,23.6777,23.5844,23.6523,1300549.0
2018-11-28 09:35:00,27.88,27.9,27.82,27.88,602628.0,23.6523,23.6692,23.6014,23.6523,602628.0
2018-11-28 09:40:00,27.88,27.94,27.87,27.9,792323.0,23.6523,23.7032,23.6438,23.6692,792323.0
2018-11-28 09:45:00,27.91,27.92,27.83,27.86,528454.0,23.6777,23.6862,23.6098,23.6353,528454.0
2018-11-28 09:50:00,27.87,27.91,27.84,27.85,646378.0,23.6438,23.6777,23.6183,23.6268,646378.0
2018-11-28 09:55:00,27.84,27.85,27.77,27.77,724342.0,23.6183,23.6268,23.5589,23.5589,724342.0
2018-11-28 10:00:00,27.77,27.81,27.73,27.77,685528.0,23.5589,23.5929,23.525,23.5589,685528.0
2018-11-28 10:05:00,27.77,27.78,27.71,27.71,425358.0,23.5589,23.5674,23.508,23.508,425358.0
2018-11-28 10:10:00,27.71,27.72,27.66,27.69,591819.0,23.508,23.5165,23.4656,23.4911,591819.0
2018-11-28 10:15:00,27.69,27.72,27.68,27.69,352958.0,23.4911,23.5165,23.4826,23.4911,352958.0
2018-11-28 10:20:00,27.69,27.71,27.59,27.61,664279.0,23.4911,23.508,23.4062,23.4232,664279.0
2018-11-28 10:25:00,27.6,27.63,27.56,27.6,382949.0,23.4147,23.4402,23.3808,23.4147,382949.0
2018-11-28 10:30:00,27.6,27.62,27.56,27.6,500460.0,23.4147,23.4317,23.3808,23.4147,500460.0
2018-11-28 10:35:00,27.6,27.68,27.59,27.68,718241.0,23.4147,23.4826,23.4062,23.4826,718241.0
2018-11-28 10:40:00,27.67,27.73,27.66,27.72,485452.0,23.4741,23.525,23.4656,23.5165,485452.0
2018-11-28 10:45:00,27.72,27.75,27.7,27.71,471988.0,23.5165,23.542,23.4995,23.508,471988.0
2018-11-28 10:50:00,27.72,27.79,27.72,27.76,513228.0,23.5165,23.5759,23.5165,23.5504,513228.0
2018-11-28 10:55:00,27.76,27.78,27.71,27.72,278793.0,23.5504,23.5674,23.508,23.5165,278793.0
2018-11-28 11:00:00,27.72,27.75,27.71,27.74,303749.0,23.5165,23.542,23.508,23.5335,303749.0
2018-11-28 11:05:00,27.74,27.82,27.73,27.81,497360.0,23.5335,23.6014,23.525,23.5929,497360.0
2018-11-28 11:10:00,27.81,27.84,27.8,27.82,513410.0,23.5929,23.6183,23.5844,23.6014,513410.0
2018-11-28 11:15:00,27.82,27.84,27.81,27.84,325667.0,23.6014,23.6183,23.5929,23.6183,325667.0
2018-11-28 11:20:00,27.83,27.89,27.83,27.89,420643.0,23.6098,23.6607,23.6098,23.6607,420643.0
2018-11-28 11:25:00,27.89,27.92,27.87,27.91,422218.0,23.6607,23.6862,23.6438,23.6777,422218.0
2018-11-28 11:30:00,27.9,27.92,27.88,27.89,405472.0,23.6692,23.6862,23.6523,23.6607,405472.0
2018-11-28 11:35:00,27.89,27.91,27.88,27.89,411887.0,23.6607,23.6777,23.6523,23.6607,411887.0
2018-11-28 11:40:00,27.88,27.89,27.85,27.86,497062.0,23.6523,23.6607,23.6268,23.6353,497062.0
2018-11-28 11:45:00,27.87,27.88,27.85,27.86,345115.0,23.6438,23.6523,23.6268,23.6353,345115.0
2018-11-28 11:50:00,27.86,27.91,27.85,27.87,348683.0,23.6353,23.6777,23.6268,23.6438,348683.0
2018-11-28 11:55:00,27.86,27.87,27.83,27.87,598756.0,23.6353,23.6438,23.6098,23.6438,598756.0
2018-11-28 12:00:00,27.87,28.07,27.87,28.06,2197003.0,23.6438,23.8134,23.6438,23.805,2197003.0
2018-11-28 12:05:00,28.06,28.23,28.05,28.19,1540285.0,23.805,23.9492,23.7965,23.9152,1540285.0
2018-11-28 12:10:00,28.2,28.21,28.11,28.17,786983.0,23.9237,23.9322,23.8474,23.8983,786983.0
2018-11-28 12:15:00,28.18,28.21,28.1,28.16,730815.0,23.9068,23.9322,23.8389,23.8898,730815.0
2018-11-28 12:20:00,28.17,28.21,28.13,28.14,623174.0,23.8983,23.9322,23.8643,23.8728,623174.0
2018-11-28 12:25:00,28.14,28.16,28.11,28.14,681600.0,23.8728,23.8898,23.8474,23.8728,681600.0
2018-11-28 12:30:00,28.14,28.18,28.11,28.13,894769.0,23.8728,23.9068,23.8474,23.8643,894769.0
2018-11-28 12:35:00,28.13,28.19,28.13,28.18,512557.0,23.8643,23.9152,23.8643,23.9068,512557.0
2018-11-28 12:40:00,28.18,28.18,28.12,28.15,607658.0,23.9068,23.9068,23.8559,23.8813,607658.0
2018-11-28 12:45:00,28.14,28.18,28.13,28.15,535105.0,23.8728,23.9068,23.8643,23.8813,535105.0
2018-11-28 12:50:00,28.15,28.22,28.15,28.21,598808.0,23.8813,23.9407,23.8813,23.9322,598808.0
2018-11-28 12:55:00,28.21,28.24,28.19,28.21,862282.0,23.9322,23.9577,23.9152,23.9322,862282.0
2018-11-28 13:00:00,28.21,28.24,28.16,28.17,490958.0,23.9322,23.9577,23.8898,23.8983,490958.0
2018-11-28 13:05:00,28.17,28.21,28.17,28.2,356253.0,23.8983,23.9322,23.8983,23.9237,356253.0
2018-11-28 13:10:00,28.2,28.28,28.19,28.28,647140.0,23.9237,23.9916,23.9152,23.9916,647140.0
2018-11-28 13:15:00,28.28,28.34,28.26,28.29,1505708.0,23.9916,24.0425,23.9746,24.0001,1505708.0
2018-11-28 13:20:00,28.29,28.29,28.25,28.27,420148.0,24.0001,24.0001,23.9661,23.9831,420148.0
2018-11-28 13:25:00,28.26,28.33,28.26,28.32,528885.0,23.9746,24.034,23.9746,24.0255,528885.0
2018-11-28 13:30:00,28.32,28.34,28.29,28.31,643302.0,24.0255,24.0425,24.0001,24.017,643302.0
2018-11-28 13:35:00,28.32,28.37,28.31,28.34,655578.0,24.0255,24.0679,24.017,24.0425,655578.0
2018-11-28 13:40:00,28.33,28.38,28.33,28.35,391071.0,24.034,24.0764,24.034,24.051,391071.0
2018-11-28 13:45:00,28.36,28.37,28.34,28.36,584776.0,24.0595,24.0679,24.0425,24.0595,584776.0
2018-11-28 13:50:00,28.36,28.39,28.33,28.38,603391.0,24.0595,24.0849,24.034,24.0764,603391.0
2018-11-28 13:55:00,28.38,28.4,28.37,28.39,429296.0,24.0764,24.0934,24.0679,24.0849,429296.0
2018-11-28 14:00:00,28.39,28.4,28.37,28.38,310211.0,24.0849,24.0934,24.0679,24.0764,310211.0
2018-11-28 14:05:00,28.38,28.39,28.33,28.35,447046.0,24.0764,24.0849,24.034,24.051,447046.0
2018-11-28 14:10:00,28.35,28.39,28.34,28.39,516595.0,24.051,24.0849,24.0425,24.0849,516595.0
2018-11-28 14:15:00,28.39,28.39,28.3,28.32,1118765.0,24.0849,24.0849,24.0086,24.0255,1118765.0
2018-11-28 14:20:00,28.33,28.33,28.27,28.29,562178.0,24.034,24.034,23.9831,24.0001,562178.0
2018-11-28 14:25:00,28.3,28.31,28.26,28.28,437698.0,24.0086,24.017,23.9746,23.9916,437698.0
2018-11-28 14:30:00,28.28,28.32,28.26,28.27,525441.0,23.9916,24.0255,23.9746,23.9831,525441.0
2018-11-28 14:35:00,28.28,28.29,28.25,28.25,533946.0,23.9916,24.0001,23.9661,23.9661,533946.0
2018-11-28 14:40:00,28.25,28.27,28.24,28.26,428870.0,23.9661,23.9831,23.9577,23.9746,428870.0
2018-11-28 14:45:00,28.26,28.29,28.25,28.29,303696.0,23.9746,24.0001,23.9661,24.0001,303696.0
2018-11-28 14:50:00,28.29,28.31,28.24,28.24,443990.0,24.0001,24.017,23.9577,23.9577,443990.0
2018-11-28 14:55:00,28.25,28.25,28.21,28.23,1690412.0,23.9661,23.9661,23.9322,23.9492,1690412.0
2018-11-28 15:00:00,28.22,28.26,28.2,28.23,655433.0,23.9407,23.9746,23.9237,23.9492,655433.0
2018-11-28 15:05:00,28.23,28.25,28.21,28.23,565959.0,23.9492,23.9661,23.9322,23.9492,565959.0
2018-11-28 15:10:00,28.23,28.29,28.22,28.28,525118.0,23.9492,24.0001,23.9407,23.9916,525118.0
2018-11-28 15:15:00,28.28,28.29,28.26,28.27,395515.0,23.9916,24.0001,23.9746,23.9831,395515.0
2018-11-28 15:20:00,28.28,28.34,28.27,28.34,835591.0,23.9916,24.0425,23.9831,24.0425,835591.0
2018-11-28 15:25:00,28.33,28.37,28.32,28.37,820329.0,24.034,24.0679,24.0255,24.0679,820329.0
2018-11-28 15:30:00,28.36,28.39,28.33,28.39,773964.0,24.0595,24.0849,24.034,24.0849,773964.0
2018-11-28 15:35:00,28.39,28.43,28.38,28.41,1114867.0,24.0849,24.1189,24.0764,24.1019,1114867.0
2018-11-28 15:40:00,28.41,28.42,28.39,28.4,907256.0,24.1019,24.1104,24.0849,24.0934,907256.0
2018-11-28 15:45:00,28.4,28.44,28.4,28.43,1247927.0,24.0934,24.1273,24.0934,24.1189,1247927.0
2018-11-28 15:50:00,28.43,28.45,28.42,28.44,1335415.0,24.1189,24.1358,24.1104,24.1273,1335415.0
2018-11-28 15:55:00,28.45,28.47,28.42,28.44,3955168.0,24.1358,24.1528,24.1104,24.1273,3955168.0
2018-11-29 09:30:00,28.18,28.26,28.11,28.14,1643515.0,23.9068,23.9746,23.8474,23.8728,1643515.0
2018-11-29 09:35:00,28.14,28.33,28.08,28.31,1205784.0,23.8728,24.034,23.8219,24.017,1205784.0
2018-11-29 09:40:00,28.32,28.35,28.26,28.33,717298.0,24.0255,24.051,23.9746,24.034,717298.0
2018-11-29 09:45:00,28.32,28.33,28.23,28.25,667852.0,24.0255,24.034,23.9492,23.9661,667852.0
2018-11-29 09:50:00,28.26,28.26,28.2,28.21,740748.0,23.9746,23.9746,23.9237,23.9322,740748.0
2018-11-29 09:55:00,28.21,28.26,28.2,28.25,571954.0,23.9322,23.9746,23.9237,23.9661,571954.0
2018-11-29 10:00:00,28.25,28.27,28.17,28.18,709776.0,23.9661,23.9831,23.8983,23.9068,709776.0
2018-11-29 10:05:00,28.18,28.22,28.14,28.21,658986.0,23.9068,23.9407,23.8728,23.9322,658986.0
2018-11-29 10:10:00,28.21,28.23,28.13,28.16,625338.0,23.9322,23.9492,23.8643,23.8898,625338.0
2018-11-29 10:15:00,28.16,28.19,28.13,28.15,866238.0,23.8898,23.9152,23.8643,23.8813,866238.0
2018-11-29 10:20:00,28.15,28.17,28.1,28.12,554527.0,23.8813,23.8983,23.8389,23.8559,554527.0
2018-11-29 10:25:00,28.12,28.15,28.11,28.13,595086.0,23.8559,23.8813,23.8474,23.8643,595086.0
2018-11-29 10:30:00,28.13,28.24,28.12,28.12,1399648.0,23.8643,23.9577,23.8559,23.8559,1399648.0
2018-11-29 10:35:00,28.12,28.12,28.04,28.05,903014.0,23.8559,23.8559,23.788,23.7965,903014.0
2018-11-29 10:40:00,28.05,28.07,28.0,28.05,840867.0,23.7965,23.8134,23.7541,23.7965,840867.0
2018-11-29 10:45:00,28.05,28.05,27.98,27.99,755743.0,23.7965,23.7965,23.7371,23.7456,755743.0
2018-11-29 10:50:00,27.99,28.07,27.97,28.06,865995.0,23.7456,23.8134,23.7286,23.805,865995.0
2018-11-29 10:55:00,28.06,28.13,28.05,28.09,697984.0,23.805,23.8643,23.7965,23.8304,697984.0
2018-11-29 11:00:00,28.09,28.13,28.07,28.11,660599.0,23.8304,23.8643,23.8134,23.8474,660599.0
2018-11-29 11:05:00,28.1,28.12,28.07,28.09,573790.0,23.8389,23.8559,23.8134,23.8304,573790.0
2018-11-29 11:10:00,28.09,28.09,28.03,28.09,372399.0,23.8304,23.8304,23.7795,23.8304,372399.0
2018-11-29 11:15:00,28.08,28.09,28.0,28.02,384452.0,23.8219,23.8304,23.7541,23.771,384452.0
2018-11-29 11:20:00,28.02,28.13,27.97,28.07,1050119.0,23.771,23.8643,23.7286,23.8134,1050119.0
2018-11-29 11:25:00,28.08,28.1,28.03,28.1,494431.0,23.8219,23.8389,23.7795,23.8389,494431.0
2018-11-29 11:30:00,28.1,28.1,28.03,28.06,618907.0,23.8389,23.8389,23.7795,23.805,618907.0
2018-11-29 11:35:00,28.05,28.12,28.03,28.12,447599.0,23.7965,23.8559,23.7795,23.8559,447599.0
2018-11-29 11:40:00,28.12,28.14,28.1,28.11,283570.0,23.8559,23.8728,23.8389,23.8474,283570.0
2018-11-29 11:45:00,28.11,28.11,28.03,28.05,365813.0,23.8474,23.8474,23.7795,23.7965,365813.0
2018-11-29 11:50:00,28.05,28.05,28.01,28.02,541947.0,23.7965,23.7965,23.7625,23.771,541947.0
2018-11-29 11:55:00,28.02,28.06,28.0,28.05,445202.0,23.771,23.805,23.7541,23.7965,445202.0
2018-11-29 12:00:00,28.05,28.05,27.98,28.02,435929.0,23.7965,23.7965,23.7371,23.771,435929.0
2018-11-29 12:05:00,28.02,28.06,28.0,28.05,516062.0,23.771,23.805,23.7541,23.7965,516062.0
2018-11-29 12:10:00,28.04,28.05,27.97,27.99,410799.0,23.788,23.7965,23.7286,23.7456,410799.0
2018-11-29 12:15:00,27.99,28.04,27.98,28.02,228872.0,23.7456,23.788,23.7371,23.771,228872.0
2018-11-29 12:20:00,28.02,28.04,27.99,28.03,210348.0,23.771,23.788,23.7456,23.7795,210348.0
2018-11-29 12:25:00,28.03,28.05,28.01,28.03,195566.0,23.7795,23.7965,23.7625,23.7795,195566.0
2018-11-29 12:30:00,28.03,28.06,28.03,28.05,344908.0,23.7795,23.805,23.7795,23.7965,344908.0
2018-11-29 12:35:00,28.06,28.06,28.03,28.05,314992.0,23.805,23.805,23.7795,23.7965,314992.0
2018-11-29 12:40:00,28.05,28.1,28.04,28.07,345442.0,23.7965,23.8389,23.788,23.8134,345442.0
2018-11-29 12:45:00,28.07,28.07,28.04,28.06,330793.0,23.8134,23.8134,23.788,23.805,330793.0
2018-11-29 12:50:00,28.07,28.1,28.06,28.07,303314.0,23.8134,23.8389,23.805,23.8134,303314.0
2018-11-29 12:55:00,28.07,28.09,28.05,28.05,232726.0,23.8134,23.8304,23.7965,23.7965,232726.0
2018-11-29 13:00:00,28.06,28.09,28.04,28.08,538219.0,23.805,23.8304,23.788,23.8219,538219.0
2018-11-29 13:05:00,28.07,28.1,28.06,28.09,250997.0,23.8134,23.8389,23.805,23.8304,250997.0
2018-11-29 13:10:00,28.09,28.1,28.06,28.08,268009.0,23.8304,23.8389,23.805,23.8219,268009.0
2018-11-29 13:15:00,28.07,28.12,28.07,28.12,180231.0,23.8134,23.8559,23.8134,23.8559,180231.0
2018-11-29 13:20:00,28.11,28.12,28.09,28.11,385661.0,23.8474,23.8559,23.8304,23.8474,385661.0
2018-11-29 13:25:00,28.11,28.12,28.1,28.12,231104.0,23.8474,23.8559,23.8389,23.8559,231104.0
2018-11-29 13:30:00,28.12,28.14,28.11,28.13,350506.0,23.8559,23.8728,23.8474,23.8643,350506.0
2018-11-29 13:35:00,28.13,28.13,28.08,28.09,287913.0,23.8643,23.8643,23.8219,23.8304,287913.0
2018-11-29 13:40:00,28.09,28.09,28.08,28.08,75164.0,23.8304,23.8304,23.8219,23.8219,75164.0
2018-11-29 13:45:00,28.08,28.13,28.07,28.12,322885.0,23.8219,23.8643,23.8134,23.8559,322885.0
2018-11-29 13:50:00,28.12,28.12,28.09,28.1,142066.0,23.8559,23.8559,23.8304,23.8389,142066.0
2018-11-29 13:55:00,28.1,28.11,28.06,28.08,236525.0,23.8389,23.8474,23.805,23.8219,236525.0
2018-11-29 14:00:00,28.09,28.13,28.04,28.09,479032.0,23.8304,23.8643,23.788,23.8304,479032.0
2018-11-29 14:05:00,28.09,28.09,28.05,28.07,300059.0,23.8304,23.8304,23.7965,23.8134,300059.0
2018-11-29 14:10:00,28.08,28.14,28.07,28.12,354546.0,23.8219,23.8728,23.8134,23.8559,354546.0
2018-11-29 14:15:00,28.12,28.18,28.11,28.17,381941.0,23.8559,23.9068,23.8474,23.8983,381941.0
2018-11-29 14:20:00,28.18,28.19,28.15,28.17,247575.0,23.9068,23.9152,23.8813,23.8983,247575.0
2018-11-29 14:25:00,28.17,28.18,28.14,28.17,392370.0,23.8983,23.9068,23.8728,23.8983,392370.0
2018-11-29 14:30:00,28.17,28.19,28.15,28.16,339924.0,23.8983,23.9152,23.8813,23.8898,339924.0
2018-11-29 14:35:00,28.16,28.17,28.12,28.14,277738.0,23.8898,23.8983,23.8559,23.8728,277738.0
2018-11-29 14:40:00,28.14,28.16,28.13,28.14,199223.0,23.8728,23.8898,23.8643,23.8728,199223.0
2018-11-29 14:45:00,28.14,28.15,28.1,28.12,388899.0,23.8728,23.8813,23.8389,23.8559,388899.0
2018-11-29 14:50:00,28.13,28.19,28.12,28.17,432348.0,23.8643,23.9152,23.8559,23.8983,432348.0
2018-11-29 14:55:00,28.17,28.21,28.16,28.2,452679.0,23.8983,23.9322,23.8898,23.9237,452679.0
2018-11-29 15:00:00,28.2,28.22,28.19,28.19,432034.0,23.9237,23.9407,23.9152,23.9152,432034.0
2018-11-29 15:05:00,28.2,28.2,28.17,28.19,287441.0,23.9237,23.9237,23.8983,23.9152,287441.0
2018-11-29 15:10:00,28.19,28.2,28.15,28.18,374850.0,23.9152,23.9237,23.8813,23.9068,374850.0
2018-11-29 15:15:00,28.18,28.18,28.15,28.17,353021.0,23.9068,23.9068,23.8813,23.8983,353021.0
2018-11-29 15:20:00,28.16,28.2,28.15,28.17,402197.0,23.8898,23.9237,23.8813,23.8983,402197.0
2018-11-29 15:25:00,28.17,28.18,28.14,28.18,487935.0,23.8983,23.9068,23.8728,23.9068,487935.0
2018-11-29 15:30:00,28.18,28.18,28.12,28.13,848527.0,23.9068,23.9068,23.8559,23.8643,848527.0
2018-11-29 15:35:00,28.13,28.13,28.09,28.1,563389.0,23.8643,23.8643,23.8304,23.8389,563389.0
2018-11-29 15:40:00,28.1,28.12,28.08,28.12,766273.0,23.8389,23.8559,23.8219,23.8559,766273.0
2018-11-29 15:45:00,28.11,28.12,28.05,28.06,825595.0,23.8474,23.8559,23.7965,23.805,825595.0
2018-11-29 15:50:00,28.06,28.08,28.04,28.06,836868.0,23.805,23.8219,23.788,23.805,836868.0
2018-11-29 15:55:00,28.05,28.07,28.0,28.04,2304100.0,23.7965,23.8134,23.7541,23.788,2304100.0
2018-11-30 09:30:00,27.94,28.05,27.87,28.05,1043599.0,23.7032,23.7965,23.6438,23.7965,1043599.0
2018-11-30 09:35:00,28.05,28.17,28.03,28.14,887576.0,23.7965,23.8983,23.7795,23.8728,887576.0
2018-11-30 09:40:00,28.14,28.15,28.06,28.14,642300.0,23.8728,23.8813,23.805,23.8728,642300.0
2018-11-30 09:45:00,28.14,28.2,28.14,28.17,932290.0,23.8728,23.9237,23.8728,23.8983,932290.0
2018-11-30 09:50:00,28.16,28.17,28.1,28.12,861360.0,23.8898,23.8983,23.8389,23.8559,861360.0
2018-11-30 09:55:00,28.11,28.16,28.09,28.11,601160.0,23.8474,23.8898,23.8304,23.8474,601160.0
2018-11-30 10:00:00,28.11,28.17,28.1,28.15,540740.0,23.8474,23.8983,23.8389,23.8813,540740.0
2018-11-30 10:05:00,28.15,28.18,28.13,28.17,329379.0,23.8813,23.9068,23.8643,23.8983,329379.0
2018-11-30 10:10:00,28.17,28.18,28.14,28.18,281258.0,23.8983,23.9068,23.8728,23.9068,281258.0
2018-11-30 10:15:00,28.17,28.18,28.13,28.14,337274.0,23.8983,23.9068,23.8643,23.8728,337274.0
2018-11-30 10:20:00,28.14,28.17,28.14,28.16,465593.0,23.8728,23.8983,23.8728,23.8898,465593.0
2018-11-30 10:25:00,28.16,28.18,28.14,28.16,497173.0,23.8898,23.9068,23.8728,23.8898,497173.0
2018-11-30 10:30:00,28.16,28.2,28.15,28.19,560638.0,23.8898,23.9237,23.8813,23.9152,560638.0
2018-11-30 10:35:00,28.19,28.22,28.17,28.18,447310.0,23.9152,23.9407,23.8983,23.9068,447310.0
2018-11-30 10:40:00,28.18,28.21,28.17,28.18,276613.0,23.9068,23.9322,23.8983,23.9068,276613.0
2018-11-30 10:45:00,28.19,28.2,28.17,28.2,356370.0,23.9152,23.9237,23.8983,23.9237,356370.0
2018-11-30 10:50:00,28.2,28.24,28.19,28.22,554069.0,23.9237,23.9577,23.9152,23.9407,554069.0
2018-11-30 10:55:00,28.23,28.25,28.19,28.25,767555.0,23.9492,23.9661,23.9152,23.9661,767555.0
2018-11-30 11:00:00,28.25,28.26,28.2,28.21,485940.0,23.9661,23.9746,23.9237,23.9322,485940.0
2018-11-30 11:05:00,28.2,28.21,28.16,28.17,427034.0,23.9237,23.9322,23.8898,23.8983,427034.0
2018-11-30 11:10:00,28.17,28.17,28.15,28.16,385302.0,23.8983,23.8983,23.8813,23.8898,385302.0
2018-11-30 11:15:00,28.15,28.16,28.14,28.16,593121.0,23.8813,23.8898,23.8728,23.8898,593121.0
2018-11-30 11:20:00,28.15,28.16,28.11,28.12,405238.0,23.8813,23.8898,23.8474,23.8559,405238.0
2018-11-30 11:25:00,28.12,28.12,28.05,28.08,479315.0,23.8559,23.8559,23.7965,23.8219,479315.0
2018-11-30 11:30:00,28.07,28.12,28.05,28.08,615758.0,23.8134,23.8559,23.7965,23.8219,615758.0
2018-11-30 11:35:00,28.08,28.13,28.07,28.13,428192.0,23.8219,23.8643,23.8134,23.8643,428192.0
2018-11-30 11:40:00,28.13,28.15,28.11,28.13,664848.0,23.8643,23.8813,23.8474,23.8643,664848.0
2018-11-30 11:45:00,28.12,28.17,28.11,28.16,295547.0,23.8559,23.8983,23.8474,23.8898,295547.0
2018-11-30 11:50:00,28.16,28.17,28.14,28.15,245931.0,23.8898,23.8983,23.8728,23.8813,245931.0
2018-11-30 11:55:00,28.16,28.17,28.14,28.14,362858.0,23.8898,23.8983,23.8728,23.8728,362858.0
2018-11-30 12:00:00,28.15,28.16,28.13,28.14,450217.0,23.8813,23.8898,23.8643,23.8728,450217.0
2018-11-30 12:05:00,28.14,28.15,28.14,28.15,131062.0,23.8728,23.8813,23.8728,23.8813,131062.0
2018-11-30 12:10:00,28.15,28.15,28.13,28.13,121956.0,23.8813,23.8813,23.8643,23.8643,121956.0
2018-11-30 12:15:00,28.14,28.16,28.13,28.15,240519.0,23.8728,23.8898,23.8643,23.8813,240519.0
2018-11-30 12:20:00,28.15,28.15,28.13,28.14,145318.0,23.8813,23.8813,23.8643,23.8728,145318.0
2018-11-30 12:25:00,28.14,28.14,28.07,28.07,341669.0,23.8728,23.8728,23.8134,23.8134,341669.0
2018-11-30 12:30:00,28.08,28.11,28.07,28.09,507399.0,23.8219,23.8474,23.8134,23.8304,507399.0
2018-11-30 12:35:00,28.1,28.11,28.09,28.1,181250.0,23.8389,23.8474,23.8304,23.8389,181250.0
2018-11-30 12:40:00,28.11,28.13,28.09,28.09,267748.0,23.8474,23.8643,23.8304,23.8304,267748.0
2018-11-30 12:45:00,28.1,28.12,28.08,28.12,306700.0,23.8389,23.8559,23.8219,23.8559,306700.0
2018-11-30 12:50:00,28.12,28.13,28.1,28.12,264159.0,23.8559,23.8643,23.8389,23.8559,264159.0
2018-11-30 12:55:00,28.12,28.13,28.1,28.1,211950.0,23.8559,23.8643,23.8389,23.8389,211950.0
2018-11-30 13:00:00,28.1,28.11,28.09,28.1,215940.0,23.8389,23.8474,23.8304,23.8389,215940.0
2018-11-30 13:05:00,28.1,28.11,28.06,28.07,438542.0,23.8389,23.8474,23.805,23.8134,438542.0
2018-11-30 13:10:00,28.06,28.08,28.06,28.08,500387.0,23.805,23.8219,23.805,23.8219,500387.0
2018-11-30 13:15:00,28.07,28.1,28.07,28.09,348358.0,23.8134,23.8389,23.8134,23.8304,348358.0
2018-11-30 13:20:00,28.09,28.1,28.08,28.09,191678.0,23.8304,23.8389,23.8219,23.8304,191678.0
2018-11-30 13:25:00,28.1,28.1,28.08,28.09,212135.0,23.8389,23.8389,23.8219,23.8304,212135.0
2018-11-30 13:30:00,28.1,28.16,28.07,28.13,831208.0,23.8389,23.8898,23.8134,23.8643,831208.0
2018-11-30 13:35:00,28.14,28.16,28.12,28.14,309849.0,23.8728,23.8898,23.8559,23.8728,309849.0
2018-11-30 13:40:00,28.14,28.15,28.12,28.14,162268.0,23.8728,23.8813,23.8559,23.8728,162268.0
2018-11-30 13:45:00,28.13,28.18,28.13,28.17,218363.0,23.8643,23.9068,23.8643,23.8983,218363.0
2018-11-30 13:50:00,28.18,28.23,28.17,28.21,352496.0,23.9068,23.9492,23.8983,23.9322,352496.0
2018-11-30 13:55:00,28.21,28.23,28.2,28.22,194187.0,23.9322,23.9492,23.9237,23.9407,194187.0
2018-11-30 14:00:00,28.21,28.23,28.2,28.23,337056.0,23.9322,23.9492,23.9237,23.9492,337056.0
2018-11-30 14:05:00,28.23,28.25,28.22,28.23,255500.0,23.9492,23.9661,23.9407,23.9492,255500.0
2018-11-30 14:10:00,28.24,28.24,28.22,28.23,290996.0,23.9577,23.9577,23.9407,23.9492,290996.0
2018-11-30 14:15:00,28.23,28.26,28.21,28.24,525790.0,23.9492,23.9746,23.9322,23.9577,525790.0
2018-11-30 14:20:00,28.24,28.26,28.23,28.26,284710.0,23.9577,23.9746,23.9492,23.9746,284710.0
2018-11-30 14:25:00,28.26,28.3,28.25,28.29,443244.0,23.9746,24.0086,23.9661,24.0001,443244.0
2018-11-30 14:30:00,28.29,28.31,28.27,28.31,614278.0,24.0001,24.017,23.9831,24.017,614278.0
2018-11-30 14:35:00,28.3,28.34,28.3,28.33,810537.0,24.0086,24.0425,24.0086,24.034,810537.0
2018-11-30 14:40:00,28.33,28.37,28.32,28.36,512234.0,24.034,24.0679,24.0255,24.0595,512234.0
2018-11-30 14:45:00,28.35,28.4,28.34,28.39,774739.0,24.051,24.0934,24.0425,24.0849,774739.0
2018-11-30 14:50:00,28.4,28.4,28.36,28.37,483340.0,24.0934,24.0934,24.0595,24.0679,483340.0
2018-11-30 14:55:00,28.36,28.4,28.36,28.38,526218.0,24.0595,24.0934,24.0595,24.0764,526218.0
2018-11-30 15:00:00,28.38,28.41,28.36,28.39,642555.0,24.0764,24.1019,24.0595,24.0849,642555.0
2018-11-30 15:05:00,28.39,28.44,28.38,28.43,492124.0,24.0849,24.1273,24.0764,24.1189,492124.0
2018-11-30 15:10:00,28.43,28.46,28.41,28.45,639054.0,24.1189,24.1443,24.1019,24.1358,639054.0
2018-11-30 15:15:00,28.45,28.49,28.44,28.48,914598.0,24.1358,24.1698,24.1273,24.1613,914598.0
2018-11-30 15:20:00,28.48,28.56,28.47,28.55,1931653.0,24.1613,24.2291,24.1528,24.2207,1931653.0
2018-11-30 15:25:00,28.55,28.59,28.51,28.56,1435335.0,24.2207,24.2546,24.1867,24.2291,1435335.0
2018-11-30 15:30:00,28.57,28.63,28.56,28.63,1944486.0,24.2376,24.2885,24.2291,24.2885,1944486.0
2018-11-30 15:35:00,28.63,28.63,28.56,28.58,1012904.0,24.2885,24.2885,24.2291,24.2461,1012904.0
2018-11-30 15:40:00,28.59,28.6,28.54,28.56,934502.0,24.2546,24.2631,24.2122,24.2291,934502.0
2018-11-30 15:45:00,28.55,28.57,28.49,28.5,1190540.0,24.2207,24.2376,24.1698,24.1782,1190540.0
2018-11-30 15:50:00,28.51,28.51,28.43,28.45,1011771.0,24.1867,24.1867,24.1189,24.1358,1011771.0
2018-11-30 15:55:00,28.46,28.49,28.38,28.38,3923073.0,24.1443,24.1698,24.0764,24.0764,3923073.0
2018-12-03 09:30:00,28.99,29.04,28.92,28.93,2633419.0,24.5939,24.6363,24.5345,24.543,2633419.0
2018-12-03 09:35:00,28.94,29.01,28.9,28.96,1905891.0,24.5515,24.6109,24.5176,24.5685,1905891.0
2018-12-03 09:40:00,28.96,28.98,28.89,28.9,1062051.0,24.5685,24.5854,24.5091,24.5176,1062051.0
2018-12-03 09:45:00,28.89,28.9,28.8,28.86,1333004.0,24.5091,24.5176,24.4327,24.4836,1333004.0
2018-12-03 09:50:00,28.87,28.87,28.75,28.75,908656.0,24.4921,24.4921,24.3903,24.3903,908656.0
2018-12-03 09:55:00,28.76,28.79,28.66,28.68,1497854.0,24.3988,24.4243,24.314,24.3309,1497854.0
2018-12-03 10:00:00,28.69,28.73,28.64,28.7,1271215.0,24.3394,24.3734,24.297,24.3479,1271215.0
2018-12-03 10:05:00,28.7,28.71,28.62,28.66,748630.0,24.3479,24.3564,24.28,24.314,748630.0
2018-12-03 10:10:00,28.67,28.67,28.57,28.59,1177438.0,24.3225,24.3225,24.2376,24.2546,1177438.0
2018-12-03 10:15:00,28.58,28.64,28.58,28.63,810334.0,24.2461,24.297,24.2461,24.2885,810334.0
2018-12-03 10:20:00,28.63,28.64,28.61,28.62,881319.0,24.2885,24.297,24.2716,24.28,881319.0
2018-12-03 10:25:00,28.62,28.69,28.61,28.68,1083753.0,24.28,24.3394,24.2716,24.3309,1083753.0
2018-12-03 10:30:00,28.69,28.71,28.65,28.7,789924.0,24.3394,24.3564,24.3055,24.3479,789924.0
2018-12-03 10:35:00,28.7,28.72,28.66,28.67,513032.0,24.3479,24.3649,24.314,24.3225,513032.0
2018-12-03 10:40:00,28.67,28.7,28.65,28.7,564404.0,24.3225,24.3479,24.3055,24.3479,564404.0
2018-12-03 10:45:00,28.7,28.72,28.66,28.68,565193.0,24.3479,24.3649,24.314,24.3309,565193.0
2018-12-03 10:50:00,28.68,28.73,28.65,28.66,587662.0,24.3309,24.3734,24.3055,24.314,587662.0
2018-12-03 10:55:00,28.66,28.7,28.59,28.61,722638.0,24.314,24.3479,24.2546,24.2716,722638.0
2018-12-03 11:00:00,28.61,28.62,28.55,28.59,638384.0,24.2716,24.28,24.2207,24.2546,638384.0
2018-12-03 11:05:00,28.59,28.6,28.53,28.55,518330.0,24.2546,24.2631,24.2037,24.2207,518330.0
2018-12-03 11:10:00,28.55,28.57,28.5,28.53,593156.0,24.2207,24.2376,24.1782,24.2037,593156.0
2018-12-03 11:15:00,28.53,28.57,28.5,28.52,500144.0,24.2037,24.2376,24.1782,24.1952,500144.0
2018-12-03 11:20:00,28.52,28.55,28.48,28.49,586679.0,24.1952,24.2207,24.1613,24.1698,586679.0
2018-12-03 11:25:00,28.5,28.54,28.46,28.49,593534.0,24.1782,24.2122,24.1443,24.1698,593534.0
2018-12-03 11:30:00,28.49,28.54,28.48,28.51,369056.0,24.1698,24.2122,24.1613,24.1867,369056.0
2018-12-03 11:35:00,28.52,28.54,28.47,28.5,657499.0,24.1952,24.2122,24.1528,24.1782,657499.0
2018-12-03 11:40:00,28.5,28.51,28.4,28.45,932975.0,24.1782,24.1867,24.0934,24.1358,932975.0
2018-12-03 11:45:00,28.45,28.45,28.37,28.41,697298.0,24.1358,24.1358,24.0679,24.1019,697298.0
2018-12-03 11:50:00,28.42,28.43,28.37,28.4,524989.0,24.1104,24.1189,24.0679,24.0934,524989.0
2018-12-03 11:55:00,28.4,28.41,28.35,28.38,607590.0,24.0934,24.1019,24.051,24.0764,607590.0
2018-12-03 12:00:00,28.38,28.42,28.37,28.41,535269.0,24.0764,24.1104,24.0679,24.1019,535269.0
2018-12-03 12:05:00,28.41,28.48,28.4,28.46,650623.0,24.1019,24.1613,24.0934,24.1443,650623.0
2018-12-03 12:10:00,28.47,28.5,28.45,28.47,498848.0,24.1528,24.1782,24.1358,24.1528,498848.0
2018-12-03 12:15:00,28.48,28.49,28.46,28.48,336127.0,24.1613,24.1698,24.1443,24.1613,336127.0
2018-12-03 12:20:00,28.49,28.52,28.46,28.51,524548.0,24.1698,24.1952,24.1443,24.1867,524548.0
2018-12-03 12:25:00,28.5,28.52,28.48,28.52,259690.0,24.1782,24.1952,24.1613,24.1952,259690.0
2018-12-03 12:30:00,28.52,28.57,28.5,28.57,516572.0,24.1952,24.2376,24.1782,24.2376,516572.0
2018-12-03 12:35:00,28.57,28.58,28.51,28.52,352631.0,24.2376,24.2461,24.1867,24.1952,352631.0
2018-12-03 12:40:00,28.51,28.54,28.49,28.5,478068.0,24.1867,24.2122,24.1698,24.1782,478068.0
2018-12-03 12:45:00,28.51,28.52,28.47,28.51,330508.0,24.1867,24.1952,24.1528,24.1867,330508.0
2018-12-03 12:50:00,28.51,28.53,28.47,28.49,282365.0,24.1867,24.2037,24.1528,24.1698,282365.0
2018-12-03 12:55:00,28.5,28.51,28.47,28.51,317437.0,24.1782,24.1867,24.1528,24.1867,317437.0
2018-12-03 13:00:00,28.52,28.53,28.49,28.52,515945.0,24.1952,24.2037,24.1698,24.1952,515945.0
2018-12-03 13:05:00,28.52,28.58,28.51,28.58,349147.0,24.1952,24.2461,24.1867,24.2461,349147.0
2018-12-03 13:10:00,28.58,28.61,28.56,28.58,412614.0,24.2461,24.2716,24.2291,24.2461,412614.0
2018-12-03 13:15:00,28.58,28.66,28.58,28.66,336823.0,24.2461,24.314,24.2461,24.314,336823.0
2018-12-03 13:20:00,28.66,28.66,28.62,28.66,293489.0,24.314,24.314,24.28,24.314,293489.0
2018-12-03 13:25:00,28.66,28.66,28.61,28.62,355804.0,24.314,24.314,24.2716,24.28,355804.0
2018-12-03 13:30:00,28.61,28.62,28.55,28.57,560157.0,24.2716,24.28,24.2207,24.2376,560157.0
2018-12-03 13:35:00,28.57,28.57,28.53,28.55,384065.0,24.2376,24.2376,24.2037,24.2207,384065.0
2018-12-03 13:40:00,28.56,28.59,28.54,28.58,256671.0,24.2291,24.2546,24.2122,24.2461,256671.0
2018-12-03 13:45:00,28.58,28.59,28.54,28.55,462363.0,24.2461,24.2546,24.2122,24.2207,462363.0
2018-12-03 13:50:00,28.55,28.59,28.54,28.57,472165.0,24.2207,24.2546,24.2122,24.2376,472165.0
2018-12-03 13:55:00,28.57,28.57,28.51,28.55,270255.0,24.2376,24.2376,24.1867,24.2207,270255.0
2018-12-03 14:00:00,28.55,28.58,28.55,28.57,295312.0,24.2207,24.2461,24.2207,24.2376,295312.0
2018-12-03 14:05:00,28.57,28.59,28.5,28.53,410325.0,24.2376,24.2546,24.1782,24.2037,410325.0
2018-12-03 14:10:00,28.53,28.57,28.53,28.55,269856.0,24.2037,24.2376,24.2037,24.2207,269856.0
2018-12-03 14:15:00,28.55,28.62,28.54,28.59,375349.0,24.2207,24.28,24.2122,24.2546,375349.0
2018-12-03 14:20:00,28.6,28.61,28.56,28.57,253959.0,24.2631,24.2716,24.2291,24.2376,253959.0
2018-12-03 14:25:00,28.57,28.64,28.57,28.63,367151.0,24.2376,24.297,24.2376,24.2885,367151.0
2018-12-03 14:30:00,28.63,28.65,28.6,28.62,350576.0,24.2885,24.3055,24.2631,24.28,350576.0
2018-12-03 14:35:00,28.62,28.64,28.61,28.62,250891.0,24.28,24.297,24.2716,24.28,250891.0
2018-12-03 14:40:00,28.62,28.64,28.57,28.59,533389.0,24.28,24.297,24.2376,24.2546,533389.0
2018-12-03 14:45:00,28.59,28.61,28.56,28.61,437619.0,24.2546,24.2716,24.2291,24.2716,437619.0
2018-12-03 14:50:00,28.6,28.64,28.53,28.57,469399.0,24.2631,24.297,24.2037,24.2376,469399.0
2018-12-03 14:55:00,28.57,28.61,28.54,28.6,491665.0,24.2376,24.2716,24.2122,24.2631,491665.0
2018-12-03 15:00:00,28.6,28.6,28.52,28.54,530747.0,24.2631,24.2631,24.1952,24.2122,530747.0
2018-12-03 15:05:00,28.53,28.59,28.51,28.52,597060.0,24.2037,24.2546,24.1867,24.1952,597060.0
2018-12-03 15:10:00,28.52,28.62,28.52,28.61,604809.0,24.1952,24.28,24.1952,24.2716,604809.0
2018-12-03 15:15:00,28.61,28.63,28.6,28.62,442236.0,24.2716,24.2885,24.2631,24.28,442236.0
2018-12-03 15:20:00,28.62,28.64,28.61,28.62,561847.0,24.28,24.297,24.2716,24.28,561847.0
2018-12-03 15:25:00,28.62,28.63,28.57,28.6,558691.0,24.28,24.2885,24.2376,24.2631,558691.0
2018-12-03 15:30:00,28.6,28.62,28.54,28.59,785043.0,24.2631,24.28,24.2122,24.2546,785043.0
2018-12-03 15:35:00,28.59,28.59,28.53,28.55,725883.0,24.2546,24.2546,24.2037,24.2207,725883.0
2018-12-03 15:40:00,28.56,28.57,28.52,28.54,702773.0,24.2291,24.2376,24.1952,24.2122,702773.0
2018-12-03 15:45:00,28.54,28.55,28.45,28.47,852188.0,24.2122,24.2207,24.1358,24.1528,852188.0
2018-12-03 15:50:00,28.47,28.49,28.42,28.45,935346.0,24.1528,24.1698,24.1104,24.1358,935346.0
2018-12-03 15:55:00,28.45,28.57,28.44,28.55,2305389.0,24.1358,24.2376,24.1273,24.2207,2305389.0
2018-12-04 09:30:00,28.32,28.32,28.1,28.12,1829786.0,24.0255,24.0255,23.8389,23.8559,1829786.0
2018-12-04 09:35:00,28.12,28.18,28.05,28.14,1062630.0,23.8559,23.9068,23.7965,23.8728,1062630.0
2018-12-04 09:40:00,28.14,28.14,27.98,27.99,1370688.0,23.8728,23.8728,23.7371,23.7456,1370688.0
2018-12-04 09:45:00,27.99,27.99,27.89,27.94,1531031.0,23.7456,23.7456,23.6607,23.7032,1531031.0
2018-12-04 09:50:00,27.95,27.97,27.78,27.84,1569991.0,23.7116,23.7286,23.5674,23.6183,1569991.0
2018-12-04 09:55:00,27.84,27.92,27.79,27.8,1139950.0,23.6183,23.6862,23.5759,23.5844,1139950.0
2018-12-04 10:00:00,27.8,27.82,27.75,27.76,1394895.0,23.5844,23.6014,23.542,23.5504,1394895.0
2018-12-04 10:05:00,27.76,27.78,27.7,27.72,1331279.0,23.5504,23.5674,23.4995,23.5165,1331279.0
2018-12-04 10:10:00,27.73,27.73,27.57,27.61,1656781.0,23.525,23.525,23.3893,23.4232,1656781.0
2018-12-04 10:15:00,27.61,27.68,27.54,27.55,1554671.0,23.4232,23.4826,23.3638,23.3723,1554671.0
2018-12-04 10:20:00,27.54,27.58,27.51,27.51,878762.0,23.3638,23.3977,23.3384,23.3384,878762.0
2018-12-04 10:25:00,27.52,27.6,27.51,27.59,990888.0,23.3468,23.4147,23.3384,23.4062,990888.0
2018-12-04 10:30:00,27.59,27.61,27.55,27.58,763163.0,23.4062,23.4232,23.3723,23.3977,763163.0
2018-12-04 10:35:00,27.58,27.67,27.56,27.67,1221723.0,23.3977,23.4741,23.3808,23.4741,1221723.0
2018-12-04 10:40:00,27.66,27.69,27.62,27.64,608870.0,23.4656,23.4911,23.4317,23.4486,608870.0
2018-12-04 10:45:00,27.63,27.64,27.58,27.64,882964.0,23.4402,23.4486,23.3977,23.4486,882964.0
2018-12-04 10:50:00,27.64,27.69,27.61,27.69,641541.0,23.4486,23.4911,23.4232,23.4911,641541.0
2018-12-04 10:55:00,27.69,27.71,27.6,27.61,890205.0,23.4911,23.508,23.4147,23.4232,890205.0
2018-12-04 11:00:00,27.6,27.61,27.55,27.57,723364.0,23.4147,23.4232,23.3723,23.3893,723364.0
2018-12-04 11:05:00,27.57,27.62,27.55,27.57,470367.0,23.3893,23.4317,23.3723,23.3893,470367.0
2018-12-04 11:10:00,27.56,27.6,27.53,27.58,589095.0,23.3808,23.4147,23.3553,23.3977,589095.0
2018-12-04 11:15:00,27.58,27.62,27.55,27.61,679032.0,23.3977,23.4317,23.3723,23.4232,679032.0
2018-12-04 11:20:00,27.6,27.66,27.59,27.64,809626.0,23.4147,23.4656,23.4062,23.4486,809626.0
2018-12-04 11:25:00,27.64,27.66,27.58,27.61,567670.0,23.4486,23.4656,23.3977,23.4232,567670.0
2018-12-04 11:30:00,27.61,27.64,27.59,27.6,416470.0,23.4232,23.4486,23.4062,23.4147,416470.0
2018-12-04 11:35:00,27.6,27.62,27.55,27.56,893739.0,23.4147,23.4317,23.3723,23.3808,893739.0
2018-12-04 11:40:00,27.56,27.56,27.42,27.43,2007659.0,23.3808,23.3808,23.262,23.2705,2007659.0
2018-12-04 11:45:00,27.43,27.48,27.41,27.46,709427.0,23.2705,23.3129,23.2535,23.2959,709427.0
2018-12-04 11:50:00,27.46,27.49,27.45,27.46,458118.0,23.2959,23.3214,23.2875,23.2959,458118.0
2018-12-04 11:55:00,27.46,27.49,27.4,27.42,895295.0,23.2959,23.3214,23.245,23.262,895295.0
2018-12-04 12:00:00,27.42,27.43,27.38,27.39,688642.0,23.262,23.2705,23.2281,23.2366,688642.0
2018-12-04 12:05:00,27.38,27.39,27.25,27.31,1346737.0,23.2281,23.2366,23.1178,23.1687,1346737.0
2018-12-04 12:10:00,27.32,27.33,27.22,27.22,986185.0,23.1772,23.1857,23.0923,23.0923,986185.0
2018-12-04 12:15:00,27.22,27.27,27.17,27.25,1040196.0,23.0923,23.1348,23.0499,23.1178,1040196.0
2018-12-04 12:20:00,27.25,27.25,27.12,27.12,915803.0,23.1178,23.1178,23.0075,23.0075,915803.0
2018-12-04 12:25:00,27.13,27.18,27.1,27.11,942929.0,23.016,23.0584,22.9905,22.999,942929.0
2018-12-04 12:30:00,27.11,27.15,27.01,27.15,1467685.0,22.999,23.033,22.9142,23.033,1467685.0
2018-12-04 12:35:00,27.15,27.17,27.09,27.13,940637.0,23.033,23.0499,22.982,23.016,940637.0
2018-12-04 12:40:00,27.13,27.18,27.1,27.13,1199065.0,23.016,23.0584,22.9905,23.016,1199065.0
2018-12-04 12:45:00,27.12,27.19,27.11,27.12,1024165.0,23.0075,23.0669,22.999,23.0075,1024165.0
2018-12-04 12:50:00,27.12,27.12,26.98,27.02,1505831.0,23.0075,23.0075,22.8887,22.9227,1505831.0
2018-12-04 12:55:00,27.02,27.03,26.95,26.96,999208.0,22.9227,22.9311,22.8633,22.8718,999208.0
2018-12-04 13:00:00,26.96,26.98,26.92,26.97,998041.0,22.8718,22.8887,22.8378,22.8802,998041.0
2018-12-04 13:05:00,26.98,27.02,26.92,26.94,852655.0,22.8887,22.9227,22.8378,22.8548,852655.0
2018-12-04 13:10:00,26.94,26.94,26.85,26.86,1132618.0,22.8548,22.8548,22.7784,22.7869,1132618.0
2018-12-04 13:15:00,26.86,26.95,26.85,26.91,851574.0,22.7869,22.8633,22.7784,22.8293,851574.0
2018-12-04 13:20:00,26.91,26.92,26.87,26.91,734323.0,22.8293,22.8378,22.7954,22.8293,734323.0
2018-12-04 13:25:00,26.9,26.91,26.76,26.81,1240988.0,22.8209,22.8293,22.7021,22.7445,1240988.0
2018-12-04 13:30:00,26.82,26.84,26.78,26.83,856588.0,22.753,22.77,22.7191,22.7615,856588.0
2018-12-04 13:35:00,26.83,26.89,26.79,26.8,1322370.0,22.7615,22.8124,22.7275,22.736,1322370.0
2018-12-04 13:40:00,26.8,26.88,26.73,26.85,1311827.0,22.736,22.8039,22.6766,22.7784,1311827.0
2018-12-04 13:45:00,26.85,26.94,26.82,26.89,1045457.0,22.7784,22.8548,22.753,22.8124,1045457.0
2018-12-04 13:50:00,26.9,26.96,26.84,26.92,985910.0,22.8209,22.8718,22.77,22.8378,985910.0
2018-12-04 13:55:00,26.92,27.02,26.91,26.96,1164899.0,22.8378,22.9227,22.8293,22.8718,1164899.0
2018-12-04 14:00:00,26.95,26.96,26.9,26.91,799016.0,22.8633,22.8718,22.8209,22.8293,799016.0
2018-12-04 14:05:00,26.91,26.99,26.89,26.99,854325.0,22.8293,22.8972,22.8124,22.8972,854325.0
2018-12-04 14:10:00,26.99,27.06,26.96,27.03,1087532.0,22.8972,22.9566,22.8718,22.9311,1087532.0
2018-12-04 14:15:00,27.03,27.05,27.0,27.0,888622.0,22.9311,22.9481,22.9057,22.9057,888622.0
2018-12-04 14:20:00,27.0,27.01,26.92,26.92,821534.0,22.9057,22.9142,22.8378,22.8378,821534.0
2018-12-04 14:25:00,26.93,26.93,26.88,26.92,640976.0,22.8463,22.8463,22.8039,22.8378,640976.0
2018-12-04 14:30:00,26.92,27.02,26.92,26.99,716589.0,22.8378,22.9227,22.8378,22.8972,716589.0
2018-12-04 14:35:00,26.99,27.02,26.91,27.0,845581.0,22.8972,22.9227,22.8293,22.9057,845581.0
2018-12-04 14:40:00,27.0,27.14,26.99,27.1,2376195.0,22.9057,23.0245,22.8972,22.9905,2376195.0
2018-12-04 14:45:00,27.11,27.24,27.1,27.2,1505275.0,22.999,23.1093,22.9905,23.0754,1505275.0
2018-12-04 14:50:00,27.2,27.2,27.13,27.14,666375.0,23.0754,23.0754,23.016,23.0245,666375.0
2018-12-04 14:55:00,27.15,27.16,27.07,27.09,1177307.0,23.033,23.0414,22.9651,22.982,1177307.0
2018-12-04 15:00:00,27.08,27.1,27.0,27.0,1678061.0,22.9736,22.9905,22.9057,22.9057,1678061.0
2018-12-04 15:05:00,27.0,27.02,26.93,26.95,1112138.0,22.9057,22.9227,22.8463,22.8633,1112138.0
2018-12-04 15:10:00,26.94,26.96,26.9,26.94,1329031.0,22.8548,22.8718,22.8209,22.8548,1329031.0
2018-12-04 15:15:00,26.94,27.0,26.88,26.91,1044516.0,22.8548,22.9057,22.8039,22.8293,1044516.0
2018-12-04 15:20:00,26.91,26.97,26.82,26.84,1005446.0,22.8293,22.8802,22.753,22.77,1005446.0
2018-12-04 15:25:00,26.83,26.94,26.83,26.85,996637.0,22.7615,22.8548,22.7615,22.7784,996637.0
2018-12-04 15:30:00,26.85,26.94,26.83,26.91,1767246.0,22.7784,22.8548,22.7615,22.8293,1767246.0
2018-12-04 15:35:00,26.92,27.01,26.89,26.91,1323496.0,22.8378,22.9142,22.8124,22.8293,1323496.0
2018-12-04 15:40:00,26.9,26.92,26.85,26.91,1911937.0,22.8209,22.8378,22.7784,22.8293,1911937.0
2018-12-04 15:45:00,26.92,26.96,26.88,26.91,1614545.0,22.8378,22.8718,22.8039,22.8293,1614545.0
2018-12-04 15:50:00,26.91,26.95,26.87,26.94,2446177.0,22.8293,22.8633,22.7954,22.8548,2446177.0
2018-12-04 15:55:00,26.93,27.01,26.91,27.0,5036744.0,22.8463,22.9142,22.8293,22.9057,5036744.0
2018-12-06 09:30:00,26.23,26.27,26.04,26.17,3298688.0,22.3795,22.4136,22.2174,22.3283,3298688.0
2018-12-06 09:35:00,26.18,26.32,26.16,26.21,2188468.0,22.3368,22.4563,22.3197,22.3624,2188468.0
2018-12-06 09:40:00,26.21,26.21,25.9,25.99,2576992.0,22.3624,22.3624,22.0979,22.1747,2576992.0
2018-12-06 09:45:00,25.98,25.99,25.8,25.86,2733915.0,22.1662,22.1747,22.0126,22.0638,2733915.0
2018-12-06 09:50:00,25.85,25.86,25.68,25.7,3314860.0,22.0553,22.0638,21.9102,21.9273,3314860.0
2018-12-06 09:55:00,25.7,25.88,25.67,25.83,2424511.0,21.9273,22.0809,21.9017,22.0382,2424511.0
2018-12-06 10:00:00,25.84,25.96,25.8,25.88,1373144.0,22.0467,22.1491,22.0126,22.0809,1373144.0
2018-12-06 10:05:00,25.88,25.98,25.83,25.94,2428679.0,22.0809,22.1662,22.0382,22.132,2428679.0
2018-12-06 10:10:00,25.94,25.97,25.8,25.95,1387372.0,22.132,22.1576,22.0126,22.1406,1387372.0
2018-12-06 10:15:00,25.96,26.03,25.87,25.91,1478142.0,22.1491,22.2088,22.0723,22.1064,1478142.0
2018-12-06 10:20:00,25.9,25.97,25.84,25.86,1351519.0,22.0979,22.1576,22.0467,22.0638,1351519.0
2018-12-06 10:25:00,25.86,26.0,25.85,25.89,1866987.0,22.0638,22.1832,22.0553,22.0894,1866987.0
2018-12-06 10:30:00,25.89,25.93,25.84,25.87,1159528.0,22.0894,22.1235,22.0467,22.0723,1159528.0
2018-12-06 10:35:00,25.87,25.9,25.81,25.86,1138678.0,22.0723,22.0979,22.0211,22.0638,1138678.0
2018-12-06 10:40:00,25.87,25.91,25.85,25.89,2096189.0,22.0723,22.1064,22.0553,22.0894,2096189.0
2018-12-06 10:45:00,25.89,25.9,25.79,25.85,1512155.0,22.0894,22.0979,22.0041,22.0553,1512155.0
2018-12-06 10:50:00,25.84,25.87,25.79,25.86,1347132.0,22.0467,22.0723,22.0041,22.0638,1347132.0
2018-12-06 10:55:00,25.87,25.87,25.72,25.78,1524868.0,22.0723,22.0723,21.9443,21.9955,1524868.0
2018-12-06 11:00:00,25.77,25.8,25.68,25.74,1511076.0,21.987,22.0126,21.9102,21.9614,1511076.0
2018-12-06 11:05:00,25.73,25.76,25.68,25.69,2374634.0,21.9529,21.9785,21.9102,21.9187,2374634.0
2018-12-06 11:10:00,25.7,25.72,25.6,25.61,1517338.0,21.9273,21.9443,21.842,21.8505,1517338.0
2018-12-06 11:15:00,25.61,25.71,25.56,25.69,1767714.0,21.8505,21.9358,21.8078,21.9187,1767714.0
2018-12-06 11:20:00,25.69,25.7,25.6,25.61,1217705.0,21.9187,21.9273,21.842,21.8505,1217705.0
2018-12-06 11:25:00,25.6,25.64,25.53,25.62,2187045.0,21.842,21.8761,21.7822,21.859,2187045.0
2018-12-06 11:30:00,25.62,25.73,25.59,25.7,2435940.0,21.859,21.9529,21.8334,21.9273,2435940.0
2018-12-06 11:35:00,25.7,25.8,25.7,25.78,1433749.0,21.9273,22.0126,21.9273,21.9955,1433749.0
2018-12-06 11:40:00,25.78,25.86,25.72,25.82,1363299.0,21.9955,22.0638,21.9443,22.0297,1363299.0
2018-12-06 11:45:00,25.83,25.83,25.75,25.76,1022062.0,22.0382,22.0382,21.9699,21.9785,1022062.0
2018-12-06 11:50:00,25.75,25.89,25.74,25.82,1083169.0,21.9699,22.0894,21.9614,22.0297,1083169.0
2018-12-06 11:55:00,25.82,25.85,25.78,25.8,1769299.0,22.0297,22.0553,21.9955,22.0126,1769299.0
2018-12-06 12:00:00,25.79,25.81,25.72,25.73,1720974.0,22.0041,22.0211,21.9443,21.9529,1720974.0
2018-12-06 12:05:00,25.73,25.76,25.71,25.73,1123136.0,21.9529,21.9785,21.9358,21.9529,1123136.0
2018-12-06 12:10:00,25.72,25.75,25.69,25.74,1140107.0,21.9443,21.9699,21.9187,21.9614,1140107.0
2018-12-06 12:15:00,25.74,25.86,25.73,25.8,1765029.0,21.9614,22.0638,21.9529,22.0126,1765029.0
2018-12-06 12:20:00,25.8,25.92,25.75,25.92,1056294.0,22.0126,22.115,21.9699,22.115,1056294.0
2018-12-06 12:25:00,25.92,26.02,25.89,26.01,1442501.0,22.115,22.2003,22.0894,22.1918,1442501.0
2018-12-06 12:30:00,26.02,26.02,25.94,25.96,940270.0,22.2003,22.2003,22.132,22.1491,940270.0
2018-12-06 12:35:00,25.97,26.01,25.87,25.88,772457.0,22.1576,22.1918,22.0723,22.0809,772457.0
2018-12-06 12:40:00,25.88,25.93,25.85,25.92,804003.0,22.0809,22.1235,22.0553,22.115,804003.0
2018-12-06 12:45:00,25.91,25.96,25.9,25.94,767570.0,22.1064,22.1491,22.0979,22.132,767570.0
2018-12-06 12:50:00,25.94,26.01,25.89,26.0,1031535.0,22.132,22.1918,22.0894,22.1832,1031535.0
2018-12-06 12:55:00,26.0,26.04,25.9,25.95,1278239.0,22.1832,22.2174,22.0979,22.1406,1278239.0
2018-12-06 13:00:00,25.95,25.95,25.84,25.85,784497.0,22.1406,22.1406,22.0467,22.0553,784497.0
2018-12-06 13:05:00,25.85,25.86,25.75,25.77,620064.0,22.0553,22.0638,21.9699,21.987,620064.0
2018-12-06 13:10:00,25.76,25.8,25.76,25.78,681543.0,21.9785,22.0126,21.9785,21.9955,681543.0
2018-12-06 13:15:00,25.78,25.79,25.72,25.74,690710.0,21.9955,22.0041,21.9443,21.9614,690710.0
2018-12-06 13:20:00,25.74,25.82,25.71,25.79,707775.0,21.9614,22.0297,21.9358,22.0041,707775.0
2018-12-06 13:25:00,25.79,25.8,25.73,25.73,711907.0,22.0041,22.0126,21.9529,21.9529,711907.0
2018-12-06 13:30:00,25.74,25.74,25.68,25.72,643468.0,21.9614,21.9614,21.9102,21.9443,643468.0
2018-12-06 13:35:00,25.73,25.77,25.7,25.73,562611.0,21.9529,21.987,21.9273,21.9529,562611.0
2018-12-06 13:40:00,25.73,25.82,25.73,25.79,681667.0,21.9529,22.0297,21.9529,22.0041,681667.0
2018-12-06 13:45:00,25.8,25.86,25.79,25.85,663765.0,22.0126,22.0638,22.0041,22.0553,663765.0
2018-12-06 13:50:00,25.85,25.9,25.83,25.89,881114.0,22.0553,22.0979,22.0382,22.0894,881114.0
2018-12-06 13:55:00,25.89,25.97,25.86,25.97,1090696.0,22.0894,22.1576,22.0638,22.1576,1090696.0
2018-12-06 14:00:00,25.97,26.02,25.96,25.97,1081409.0,22.1576,22.2003,22.1491,22.1576,1081409.0
2018-12-06 14:05:00,25.97,25.98,25.87,25.9,966129.0,22.1576,22.1662,22.0723,22.0979,966129.0
2018-12-06 14:10:00,25.89,25.9,25.76,25.82,814907.0,22.0894,22.0979,21.9785,22.0297,814907.0
2018-12-06 14:15:00,25.82,25.85,25.7,25.71,885023.0,22.0297,22.0553,21.9273,21.9358,885023.0
2018-12-06 14:20:00,25.71,25.76,25.68,25.73,922619.0,21.9358,21.9785,21.9102,21.9529,922619.0
2018-12-06 14:25:00,25.74,25.84,25.73,25.82,775334.0,21.9614,22.0467,21.9529,22.0297,775334.0
2018-12-06 14:30:00,25.82,25.82,25.75,25.79,736176.0,22.0297,22.0297,21.9699,22.0041,736176.0
2018-12-06 14:35:00,25.79,25.82,25.74,25.76,1290944.0,22.0041,22.0297,21.9614,21.9785,1290944.0
2018-12-06 14:40:00,25.76,25.8,25.74,25.76,873631.0,21.9785,22.0126,21.9614,21.9785,873631.0
2018-12-06 14:45:00,25.75,25.78,25.65,25.7,1342687.0,21.9699,21.9955,21.8846,21.9273,1342687.0
2018-12-06 14:50:00,25.7,25.88,25.69,25.85,1801617.0,21.9273,22.0809,21.9187,22.0553,1801617.0
2018-12-06 14:55:00,25.85,25.91,25.79,25.86,1172767.0,22.0553,22.1064,22.0041,22.0638,1172767.0
2018-12-06 15:00:00,25.86,25.97,25.86,25.88,1157929.0,22.0638,22.1576,22.0638,22.0809,1157929.0
2018-12-06 15:05:00,25.88,25.89,25.8,25.84,1346902.0,22.0809,22.0894,22.0126,22.0467,1346902.0
2018-12-06 15:10:00,25.85,25.89,25.82,25.83,960671.0,22.0553,22.0894,22.0297,22.0382,960671.0
2018-12-06 15:15:00,25.82,25.91,25.8,25.88,1270472.0,22.0297,22.1064,22.0126,22.0809,1270472.0
2018-12-06 15:20:00,25.88,25.91,25.81,25.87,1011823.0,22.0809,22.1064,22.0211,22.0723,1011823.0
2018-12-06 15:25:00,25.87,25.97,25.86,25.94,1158683.0,22.0723,22.1576,22.0638,22.132,1158683.0
2018-12-06 15:30:00,25.94,26.11,25.92,26.09,2020839.0,22.132,22.2771,22.115,22.26,2020839.0
2018-12-06 15:35:00,26.09,26.17,26.08,26.13,1640780.0,22.26,22.3283,22.2515,22.2942,1640780.0
2018-12-06 15:40:00,26.13,26.2,26.07,26.19,1676274.0,22.2942,22.3539,22.243,22.3453,1676274.0
2018-12-06 15:45:00,26.19,26.27,26.18,26.25,2199356.0,22.3453,22.4136,22.3368,22.3965,2199356.0
2018-12-06 15:50:00,26.25,26.29,26.2,26.25,2252631.0,22.3965,22.4307,22.3539,22.3965,2252631.0
2018-12-06 15:55:00,26.25,26.31,26.22,26.3,5733074.0,22.3965,22.4477,22.3709,22.4392,5733074.0
2018-12-07 09:30:00,26.15,26.33,26.13,26.31,2435940.0,22.3112,22.4648,22.2942,22.4477,2435940.0
2018-12-07 09:35:00,26.31,26.42,26.3,26.41,1718739.0,22.4477,22.5416,22.4392,22.533,1718739.0
2018-12-07 09:40:00,26.41,26.54,26.39,26.46,2671513.0,22.533,22.644,22.516,22.5757,2671513.0
2018-12-07 09:45:00,26.45,26.45,26.33,26.34,1755050.0,22.5672,22.5672,22.4648,22.4733,1755050.0
2018-12-07 09:50:00,26.34,26.35,26.2,26.21,1443711.0,22.4733,22.4819,22.3539,22.3624,1443711.0
2018-12-07 09:55:00,26.21,26.28,26.18,26.21,2150409.0,22.3624,22.4221,22.3368,22.3624,2150409.0
2018-12-07 10:00:00,26.22,26.27,26.13,26.26,1161118.0,22.3709,22.4136,22.2942,22.4051,1161118.0
2018-12-07 10:05:00,26.27,26.28,26.05,26.07,1266979.0,22.4136,22.4221,22.2259,22.243,1266979.0
2018-12-07 10:10:00,26.07,26.08,25.98,26.01,935198.0,22.243,22.2515,22.1662,22.1918,935198.0
2018-12-07 10:15:00,26.01,26.02,25.8,25.81,1610075.0,22.1918,22.2003,22.0126,22.0211,1610075.0
2018-12-07 10:20:00,25.8,25.88,25.76,25.79,1280913.0,22.0126,22.0809,21.9785,22.0041,1280913.0
2018-12-07 10:25:00,25.8,25.9,25.77,25.9,1016002.0,22.0126,22.0979,21.987,22.0979,1016002.0
2018-12-07 10:30:00,25.89,25.95,25.86,25.86,1219473.0,22.0894,22.1406,22.0638,22.0638,1219473.0
2018-12-07 10:35:00,25.86,25.9,25.79,25.85,1232079.0,22.0638,22.0979,22.0041,22.0553,1232079.0
2018-12-07 10:40:00,25.84,25.95,25.8,25.94,679741.0,22.0467,22.1406,22.0126,22.132,679741.0
2018-12-07 10:45:00,25.95,25.97,25.88,25.91,725095.0,22.1406,22.1576,22.0809,22.1064,725095.0
2018-12-07 10:50:00,25.9,26.01,25.87,26.0,904244.0,22.0979,22.1918,22.0723,22.1832,904244.0
2018-12-07 10:55:00,26.0,26.07,25.98,26.07,680465.0,22.1832,22.243,22.1662,22.243,680465.0
2018-12-07 11:00:00,26.07,26.11,25.99,25.99,902060.0,22.243,22.2771,22.1747,22.1747,902060.0
2018-12-07 11:05:00,25.99,26.0,25.85,25.87,1329231.0,22.1747,22.1832,22.0553,22.0723,1329231.0
2018-12-07 11:10:00,25.87,25.88,25.76,25.77,1243695.0,22.0723,22.0809,21.9785,21.987,1243695.0
2018-12-07 11:15:00,25.77,25.8,25.74,25.77,936547.0,21.987,22.0126,21.9614,21.987,936547.0
2018-12-07 11:20:00,25.76,25.78,25.65,25.67,1071016.0,21.9785,21.9955,21.8846,21.9017,1071016.0
2018-12-07 11:25:00,25.67,25.72,25.6,25.65,2578235.0,21.9017,21.9443,21.842,21.8846,2578235.0
2018-12-07 11:30:00,25.65,25.7,25.61,25.62,1034625.0,21.8846,21.9273,21.8505,21.859,1034625.0
2018-12-07 11:35:00,25.62,25.67,25.59,25.62,1296674.0,21.859,21.9017,21.8334,21.859,1296674.0
2018-12-07 11:40:00,25.62,25.72,25.57,25.69,907771.0,21.859,21.9443,21.8164,21.9187,907771.0
2018-12-07 11:45:00,25.69,25.74,25.66,25.7,751539.0,21.9187,21.9614,21.8931,21.9273,751539.0
2018-12-07 11:50:00,25.7,25.73,25.64,25.64,538400.0,21.9273,21.9529,21.8761,21.8761,538400.0
2018-12-07 11:55:00,25.64,25.66,25.6,25.61,572273.0,21.8761,21.8931,21.842,21.8505,572273.0
2018-12-07 12:00:00,25.6,25.69,25.58,25.65,716271.0,21.842,21.9187,21.8249,21.8846,716271.0
2018-12-07 12:05:00,25.65,25.67,25.61,25.64,448962.0,21.8846,21.9017,21.8505,21.8761,448962.0
2018-12-07 12:10:00,25.64,25.74,25.62,25.69,864589.0,21.8761,21.9614,21.859,21.9187,864589.0
2018-12-07 12:15:00,25.68,25.68,25.58,25.61,860183.0,21.9102,21.9102,21.8249,21.8505,860183.0
2018-12-07 12:20:00,25.61,25.68,25.6,25.67,476389.0,21.8505,21.9102,21.842,21.9017,476389.0
2018-12-07 12:25:00,25.67,25.68,25.58,25.59,1026452.0,21.9017,21.9102,21.8249,21.8334,1026452.0
2018-12-07 12:30:00,25.59,25.59,25.53,25.56,792831.0,21.8334,21.8334,21.7822,21.8078,792831.0
2018-12-07 12:35:00,25.56,25.57,25.53,25.57,616190.0,21.8078,21.8164,21.7822,21.8164,616190.0
2018-12-07 12:40:00,25.57,25.6,25.54,25.6,516312.0,21.8164,21.842,21.7908,21.842,516312.0
2018-12-07 12:45:00,25.6,25.65,25.57,25.59,514228.0,21.842,21.8846,21.8164,21.8334,514228.0
2018-12-07 12:50:00,25.59,25.72,25.58,25.72,772686.0,21.8334,21.9443,21.8249,21.9443,772686.0
2018-12-07 12:55:00,25.71,25.78,25.71,25.73,1418767.0,21.9358,21.9955,21.9358,21.9529,1418767.0
2018-12-07 13:00:00,25.72,25.76,25.68,25.73,1020149.0,21.9443,21.9785,21.9102,21.9529,1020149.0
2018-12-07 13:05:00,25.73,25.74,25.67,25.68,467633.0,21.9529,21.9614,21.9017,21.9102,467633.0
2018-12-07 13:10:00,25.68,25.7,25.59,25.59,626392.0,21.9102,21.9273,21.8334,21.8334,626392.0
2018-12-07 13:15:00,25.6,25.6,25.51,25.53,1091420.0,21.842,21.842,21.7652,21.7822,1091420.0
2018-12-07 13:20:00,25.52,25.58,25.52,25.57,1032672.0,21.7737,21.8249,21.7737,21.8164,1032672.0
2018-12-07 13:25:00,25.57,25.6,25.52,25.57,861458.0,21.8164,21.842,21.7737,21.8164,861458.0
2018-12-07 13:30:00,25.57,25.58,25.51,25.51,863940.0,21.8164,21.8249,21.7652,21.7652,863940.0
2018-12-07 13:35:00,25.52,25.54,25.48,25.51,1381057.0,21.7737,21.7908,21.7396,21.7652,1381057.0
2018-12-07 13:40:00,25.51,25.57,25.49,25.54,603047.0,21.7652,21.8164,21.7481,21.7908,603047.0
2018-12-07 13:45:00,25.54,25.57,25.48,25.48,577735.0,21.7908,21.8164,21.7396,21.7396,577735.0
2018-12-07 13:50:00,25.49,25.49,25.43,25.44,1035002.0,21.7481,21.7481,21.6969,21.7054,1035002.0
2018-12-07 13:55:00,25.45,25.45,25.4,25.42,755657.0,21.714,21.714,21.6713,21.6884,755657.0
2018-12-07 14:00:00,25.42,25.42,25.36,25.37,927290.0,21.6884,21.6884,21.6372,21.6457,927290.0
2018-12-07 14:05:00,25.37,25.41,25.33,25.37,648367.0,21.6457,21.6798,21.6116,21.6457,648367.0
2018-12-07 14:10:00,25.37,25.38,25.31,25.35,657223.0,21.6457,21.6543,21.5945,21.6287,657223.0
2018-12-07 14:15:00,25.35,25.5,25.35,25.48,1476736.0,21.6287,21.7566,21.6287,21.7396,1476736.0
2018-12-07 14:20:00,25.47,25.54,25.45,25.47,1660452.0,21.731,21.7908,21.714,21.731,1660452.0
2018-12-07 14:25:00,25.46,25.58,25.45,25.58,1598354.0,21.7225,21.8249,21.714,21.8249,1598354.0
2018-12-07 14:30:00,25.58,25.59,25.46,25.48,775168.0,21.8249,21.8334,21.7225,21.7396,775168.0
2018-12-07 14:35:00,25.48,25.51,25.43,25.48,771615.0,21.7396,21.7652,21.6969,21.7396,771615.0
2018-12-07 14:40:00,25.47,25.48,25.4,25.41,916262.0,21.731,21.7396,21.6713,21.6798,916262.0
2018-12-07 14:45:00,25.41,25.48,25.38,25.44,1168971.0,21.6798,21.7396,21.6543,21.7054,1168971.0
2018-12-07 14:50:00,25.45,25.51,25.4,25.41,1071400.0,21.714,21.7652,21.6713,21.6798,1071400.0
2018-12-07 14:55:00,25.4,25.42,25.31,25.34,1230295.0,21.6713,21.6884,21.5945,21.6201,1230295.0
2018-12-07 15:00:00,25.34,25.36,25.3,25.3,1118276.0,21.6201,21.6372,21.586,21.586,1118276.0
2018-12-07 15:05:00,25.3,25.4,25.3,25.38,1148964.0,21.586,21.6713,21.586,21.6543,1148964.0
2018-12-07 15:10:00,25.39,25.46,25.35,25.37,829152.0,21.6628,21.7225,21.6287,21.6457,829152.0
2018-12-07 15:15:00,25.36,25.42,25.32,25.38,1174184.0,21.6372,21.6884,21.6031,21.6543,1174184.0
2018-12-07 15:20:00,25.38,25.42,25.36,25.36,988554.0,21.6543,21.6884,21.6372,21.6372,988554.0
2018-12-07 15:25:00,25.37,25.45,25.33,25.42,868298.0,21.6457,21.714,21.6116,21.6884,868298.0
2018-12-07 15:30:00,25.41,25.54,25.37,25.5,1713901.0,21.6798,21.7908,21.6457,21.7566,1713901.0
2018-12-07 15:35:00,25.5,25.59,25.46,25.47,1454199.0,21.7566,21.8334,21.7225,21.731,1454199.0
2018-12-07 15:40:00,25.46,25.51,25.43,25.46,1712967.0,21.7225,21.7652,21.6969,21.7225,1712967.0
2018-12-07 15:45:00,25.47,25.49,25.36,25.37,1413974.0,21.731,21.7481,21.6372,21.6457,1413974.0
2018-12-07 15:50:00,25.37,25.43,25.36,25.39,1919285.0,21.6457,21.6969,21.6372,21.6628,1919285.0
2018-12-07 15:55:00,25.4,25.44,25.35,25.43,6282421.0,21.6713,21.7054,21.6287,21.6969,6282421.0
2018-12-10 09:30:00,25.18,25.23,24.9,25.2,3257639.0,21.4836,21.5263,21.2447,21.5007,3257639.0
2018-12-10 09:35:00,25.2,25.21,24.99,25.04,1674159.0,21.5007,21.5092,21.3215,21.3642,1674159.0
2018-12-10 09:40:00,25.03,25.04,24.86,25.03,2274813.0,21.3556,21.3642,21.2106,21.3556,2274813.0
2018-12-10 09:45:00,25.03,25.04,24.71,24.76,2232447.0,21.3556,21.3642,21.0826,21.1253,2232447.0
2018-12-10 09:50:00,24.76,24.78,24.58,24.67,3350348.0,21.1253,21.1423,20.9717,21.0485,3350348.0
2018-12-10 09:55:00,24.66,24.79,24.6,24.61,3123429.0,21.0399,21.1509,20.9888,20.9973,3123429.0
2018-12-10 10:00:00,24.61,24.73,24.59,24.71,1442801.0,20.9973,21.0997,20.9802,21.0826,1442801.0
2018-12-10 10:05:00,24.72,24.79,24.65,24.66,1767173.0,21.0911,21.1509,21.0314,21.0399,1767173.0
2018-12-10 10:10:00,24.66,24.85,24.62,24.84,2050400.0,21.0399,21.2021,21.0058,21.1935,2050400.0
2018-12-10 10:15:00,24.83,24.84,24.76,24.81,1524930.0,21.185,21.1935,21.1253,21.1679,1524930.0
2018-12-10 10:20:00,24.81,24.83,24.71,24.73,1405180.0,21.1679,21.185,21.0826,21.0997,1405180.0
2018-12-10 10:25:00,24.74,24.75,24.63,24.66,1123684.0,21.1082,21.1167,21.0143,21.0399,1123684.0
2018-12-10 10:30:00,24.65,24.71,24.59,24.62,1276170.0,21.0314,21.0826,20.9802,21.0058,1276170.0
2018-12-10 10:35:00,24.63,24.66,24.54,24.57,1809731.0,21.0143,21.0399,20.9376,20.9632,1809731.0
2018-12-10 10:40:00,24.58,24.63,24.55,24.6,1626648.0,20.9717,21.0143,20.9461,20.9888,1626648.0
2018-12-10 10:45:00,24.6,24.68,24.56,24.64,1615606.0,20.9888,21.057,20.9546,21.0229,1615606.0
2018-12-10 10:50:00,24.64,24.65,24.5,24.51,2155951.0,21.0229,21.0314,20.9034,20.912,2155951.0
2018-12-10 10:55:00,24.51,24.59,24.5,24.55,1949842.0,20.912,20.9802,20.9034,20.9461,1949842.0
2018-12-10 11:00:00,24.55,24.56,24.31,24.38,2754616.0,20.9461,20.9546,20.7413,20.801,2754616.0
2018-12-10 11:05:00,24.37,24.42,24.3,24.33,1571359.0,20.7925,20.8352,20.7328,20.7584,1571359.0
2018-12-10 11:10:00,24.32,24.45,24.3,24.45,1789030.0,20.7499,20.8608,20.7328,20.8608,1789030.0
2018-12-10 11:15:00,24.45,24.48,24.29,24.34,1796221.0,20.8608,20.8864,20.7243,20.7669,1796221.0
2018-12-10 11:20:00,24.34,24.41,24.29,24.4,1860011.0,20.7669,20.8266,20.7243,20.8181,1860011.0
2018-12-10 11:25:00,24.39,24.44,24.34,24.39,1486758.0,20.8096,20.8522,20.7669,20.8096,1486758.0
2018-12-10 11:30:00,24.39,24.47,24.36,24.37,1555131.0,20.8096,20.8778,20.784,20.7925,1555131.0
2018-12-10 11:35:00,24.38,24.53,24.37,24.5,1398534.0,20.801,20.929,20.7925,20.9034,1398534.0
2018-12-10 11:40:00,24.5,24.5,24.44,24.47,1144826.0,20.9034,20.9034,20.8522,20.8778,1144826.0
2018-12-10 11:45:00,24.46,24.52,24.45,24.52,1091354.0,20.8693,20.9205,20.8608,20.9205,1091354.0
2018-12-10 11:50:00,24.52,24.56,24.47,24.55,1998503.0,20.9205,20.9546,20.8778,20.9461,1998503.0
2018-12-10 11:55:00,24.56,24.58,24.43,24.48,1314132.0,20.9546,20.9717,20.8437,20.8864,1314132.0
2018-12-10 12:00:00,24.47,24.53,24.44,24.48,925846.0,20.8778,20.929,20.8522,20.8864,925846.0
2018-12-10 12:05:00,24.47,24.53,24.43,24.5,621429.0,20.8778,20.929,20.8437,20.9034,621429.0
2018-12-10 12:10:00,24.5,24.58,24.46,24.51,1083588.0,20.9034,20.9717,20.8693,20.912,1083588.0
2018-12-10 12:15:00,24.51,24.56,24.45,24.47,1071209.0,20.912,20.9546,20.8608,20.8778,1071209.0
2018-12-10 12:20:00,24.46,24.51,24.45,24.48,998114.0,20.8693,20.912,20.8608,20.8864,998114.0
2018-12-10 12:25:00,24.48,24.54,24.48,24.51,771097.0,20.8864,20.9376,20.8864,20.912,771097.0
2018-12-10 12:30:00,24.51,24.57,24.5,24.54,730524.0,20.912,20.9632,20.9034,20.9376,730524.0
2018-12-10 12:35:00,24.54,24.66,24.53,24.61,1420639.0,20.9376,21.0399,20.929,20.9973,1420639.0
2018-12-10 12:40:00,24.61,24.68,24.61,24.67,816581.0,20.9973,21.057,20.9973,21.0485,816581.0
2018-12-10 12:45:00,24.68,24.76,24.64,24.75,1192203.0,21.057,21.1253,21.0229,21.1167,1192203.0
2018-12-10 12:50:00,24.74,24.8,24.72,24.76,949382.0,21.1082,21.1594,21.0911,21.1253,949382.0
2018-12-10 12:55:00,24.76,24.77,24.7,24.71,1074002.0,21.1253,21.1338,21.0741,21.0826,1074002.0
2018-12-10 13:00:00,24.72,24.76,24.68,24.7,778380.0,21.0911,21.1253,21.057,21.0741,778380.0
2018-12-10 13:05:00,24.7,24.73,24.68,24.7,555609.0,21.0741,21.0997,21.057,21.0741,555609.0
2018-12-10 13:10:00,24.7,24.78,24.66,24.75,1046216.0,21.0741,21.1423,21.0399,21.1167,1046216.0
2018-12-10 13:15:00,24.75,24.8,24.7,24.73,1118983.0,21.1167,21.1594,21.0741,21.0997,1118983.0
2018-12-10 13:20:00,24.73,24.76,24.64,24.65,616086.0,21.0997,21.1253,21.0229,21.0314,616086.0
2018-12-10 13:25:00,24.65,24.67,24.62,24.63,487813.0,21.0314,21.0485,21.0058,21.0143,487813.0
2018-12-10 13:30:00,24.64,24.72,24.62,24.67,601268.0,21.0229,21.0911,21.0058,21.0485,601268.0
2018-12-10 13:35:00,24.67,24.76,24.66,24.69,879314.0,21.0485,21.1253,21.0399,21.0655,879314.0
2018-12-10 13:40:00,24.69,24.73,24.68,24.71,587520.0,21.0655,21.0997,21.057,21.0826,587520.0
2018-12-10 13:45:00,24.71,24.8,24.7,24.78,916958.0,21.0826,21.1594,21.0741,21.1423,916958.0
2018-12-10 13:50:00,24.77,24.83,24.77,24.8,700734.0,21.1338,21.185,21.1338,21.1594,700734.0
2018-12-10 13:55:00,24.79,24.8,24.76,24.78,684384.0,21.1509,21.1594,21.1253,21.1423,684384.0
2018-12-10 14:00:00,24.77,24.81,24.76,24.76,516355.0,21.1338,21.1679,21.1253,21.1253,516355.0
2018-12-10 14:05:00,24.77,24.82,24.76,24.8,559069.0,21.1338,21.1765,21.1253,21.1594,559069.0
2018-12-10 14:10:00,24.8,24.82,24.78,24.79,728494.0,21.1594,21.1765,21.1423,21.1509,728494.0
2018-12-10 14:15:00,24.8,24.82,24.69,24.71,1197980.0,21.1594,21.1765,21.0655,21.0826,1197980.0
2018-12-10 14:20:00,24.72,24.74,24.64,24.71,822045.0,21.0911,21.1082,21.0229,21.0826,822045.0
2018-12-10 14:25:00,24.71,24.75,24.69,24.73,520034.0,21.0826,21.1167,21.0655,21.0997,520034.0
2018-12-10 14:30:00,24.73,24.88,24.72,24.88,1034965.0,21.0997,21.2277,21.0911,21.2277,1034965.0
2018-12-10 14:35:00,24.87,24.88,24.83,24.83,509283.0,21.2191,21.2277,21.185,21.185,509283.0
2018-12-10 14:40:00,24.83,24.86,24.81,24.85,482019.0,21.185,21.2106,21.1679,21.2021,482019.0
2018-12-10 14:45:00,24.85,24.9,24.84,24.88,873207.0,21.2021,21.2447,21.1935,21.2277,873207.0
2018-12-10 14:50:00,24.87,24.89,24.83,24.84,656078.0,21.2191,21.2362,21.185,21.1935,656078.0
2018-12-10 14:55:00,24.84,24.88,24.73,24.75,774753.0,21.1935,21.2277,21.0997,21.1167,774753.0
2018-12-10 15:00:00,24.75,24.78,24.73,24.73,821831.0,21.1167,21.1423,21.0997,21.0997,821831.0
2018-12-10 15:05:00,24.73,24.75,24.7,24.73,667508.0,21.0997,21.1167,21.0741,21.0997,667508.0
2018-12-10 15:10:00,24.73,24.76,24.71,24.71,563891.0,21.0997,21.1253,21.0826,21.0826,563891.0
2018-12-10 15:15:00,24.72,24.73,24.68,24.73,1195760.0,21.0911,21.0997,21.057,21.0997,1195760.0
2018-12-10 15:20:00,24.73,24.75,24.72,24.74,616623.0,21.0997,21.1167,21.0911,21.1082,616623.0
2018-12-10 15:25:00,24.74,24.78,24.73,24.77,801143.0,21.1082,21.1423,21.0997,21.1338,801143.0
2018-12-10 15:30:00,24.77,24.89,24.76,24.89,1581236.0,21.1338,21.2362,21.1253,21.2362,1581236.0
2018-12-10 15:35:00,24.88,24.9,24.85,24.87,1197367.0,21.2277,21.2447,21.2021,21.2191,1197367.0
2018-12-10 15:40:00,24.86,24.89,24.84,24.85,1555030.0,21.2106,21.2362,21.1935,21.2021,1555030.0
2018-12-10 15:45:00,24.85,24.88,24.77,24.77,1599789.0,21.2021,21.2277,21.1338,21.1338,1599789.0
2018-12-10 15:50:00,24.78,24.8,24.75,24.79,1545267.0,21.1423,21.1594,21.1167,21.1509,1545267.0
2018-12-10 15:55:00,24.78,24.8,24.75,24.75,3457105.0,21.1423,21.1594,21.1167,21.1167,3457105.0
2018-12-11 09:30:00,25.21,25.28,25.08,25.22,2985691.0,21.5092,21.5689,21.3983,21.5177,2985691.0
2018-12-11 09:35:00,25.22,25.4,25.21,25.27,2208660.0,21.5177,21.6713,21.5092,21.5604,2208660.0
2018-12-11 09:40:00,25.26,25.39,25.24,25.3,2123175.0,21.5519,21.6628,21.5348,21.586,2123175.0
2018-12-11 09:45:00,25.3,25.33,25.2,25.21,1927623.0,21.586,21.6116,21.5007,21.5092,1927623.0
2018-12-11 09:50:00,25.21,25.25,25.16,25.24,2058433.0,21.5092,21.5433,21.4665,21.5348,2058433.0
2018-12-11 09:55:00,25.25,25.32,25.17,25.2,1042730.0,21.5433,21.6031,21.4751,21.5007,1042730.0
2018-12-11 10:00:00,25.19,25.24,25.18,25.2,893562.0,21.4921,21.5348,21.4836,21.5007,893562.0
2018-12-11 10:05:00,25.2,25.24,25.17,25.24,967673.0,21.5007,21.5348,21.4751,21.5348,967673.0
2018-12-11 10:10:00,25.23,25.24,25.1,25.12,1565213.0,21.5263,21.5348,21.4154,21.4324,1565213.0
2018-12-11 10:15:00,25.12,25.19,25.09,25.14,1543168.0,21.4324,21.4921,21.4068,21.4495,1543168.0
2018-12-11 10:20:00,25.15,25.2,25.1,25.18,1236484.0,21.458,21.5007,21.4154,21.4836,1236484.0
2018-12-11 10:25:00,25.18,25.22,25.12,25.21,859520.0,21.4836,21.5177,21.4324,21.5092,859520.0
2018-12-11 10:30:00,25.21,25.28,25.2,25.26,1484762.0,21.5092,21.5689,21.5007,21.5519,1484762.0
2018-12-11 10:35:00,25.26,25.28,25.18,25.28,624921.0,21.5519,21.5689,21.4836,21.5689,624921.0
2018-12-11 10:40:00,25.28,25.29,25.2,25.23,737009.0,21.5689,21.5775,21.5007,21.5263,737009.0
2018-12-11 10:45:00,25.22,25.28,25.13,25.17,784591.0,21.5177,21.5689,21.441,21.4751,784591.0
2018-12-11 10:50:00,25.17,25.17,25.08,25.08,922121.0,21.4751,21.4751,21.3983,21.3983,922121.0
2018-12-11 10:55:00,25.09,25.11,25.04,25.07,891107.0,21.4068,21.4239,21.3642,21.3898,891107.0
2018-12-11 11:00:00,25.07,25.08,24.96,25.04,1150002.0,21.3898,21.3983,21.2959,21.3642,1150002.0
2018-12-11 11:05:00,25.04,25.08,25.0,25.07,570338.0,21.3642,21.3983,21.33,21.3898,570338.0
2018-12-11 11:10:00,25.07,25.08,24.95,24.96,584686.0,21.3898,21.3983,21.2874,21.2959,584686.0
2018-12-11 11:15:00,24.96,25.02,24.94,25.01,979498.0,21.2959,21.3471,21.2788,21.3386,979498.0
2018-12-11 11:20:00,25.01,25.03,24.93,24.95,580492.0,21.3386,21.3556,21.2703,21.2874,580492.0
2018-12-11 11:25:00,24.94,24.95,24.9,24.91,495554.0,21.2788,21.2874,21.2447,21.2532,495554.0
2018-12-11 11:30:00,24.9,24.92,24.85,24.88,745240.0,21.2447,21.2618,21.2021,21.2277,745240.0
2018-12-11 11:35:00,24.89,24.94,24.88,24.93,458618.0,21.2362,21.2788,21.2277,21.2703,458618.0
2018-12-11 11:40:00,24.92,24.93,24.86,24.87,703838.0,21.2618,21.2703,21.2106,21.2191,703838.0
2018-12-11 11:45:00,24.87,24.88,24.83,24.87,671517.0,21.2191,21.2277,21.185,21.2191,671517.0
2018-12-11 11:50:00,24.87,24.9,24.84,24.88,397335.0,21.2191,21.2447,21.1935,21.2277,397335.0
2018-12-11 11:55:00,24.87,24.88,24.8,24.83,858064.0,21.2191,21.2277,21.1594,21.185,858064.0
2018-12-11 12:00:00,24.82,24.82,24.69,24.71,1022826.0,21.1765,21.1765,21.0655,21.0826,1022826.0
2018-12-11 12:05:00,24.71,24.74,24.65,24.71,799954.0,21.0826,21.1082,21.0314,21.0826,799954.0
2018-12-11 12:10:00,24.71,24.71,24.62,24.65,612187.0,21.0826,21.0826,21.0058,21.0314,612187.0
2018-12-11 12:15:00,24.65,24.68,24.61,24.65,703431.0,21.0314,21.057,20.9973,21.0314,703431.0
2018-12-11 12:20:00,24.65,24.71,24.63,24.67,617634.0,21.0314,21.0826,21.0143,21.0485,617634.0
2018-12-11 12:25:00,24.67,24.69,24.59,24.6,522325.0,21.0485,21.0655,20.9802,20.9888,522325.0
2018-12-11 12:30:00,24.59,24.64,24.57,24.61,610953.0,20.9802,21.0229,20.9632,20.9973,610953.0
2018-12-11 12:35:00,24.61,24.66,24.61,24.61,384028.0,20.9973,21.0399,20.9973,20.9973,384028.0
2018-12-11 12:40:00,24.62,24.72,24.61,24.71,549363.0,21.0058,21.0911,20.9973,21.0826,549363.0
2018-12-11 12:45:00,24.71,24.72,24.66,24.68,429835.0,21.0826,21.0911,21.0399,21.057,429835.0
2018-12-11 12:50:00,24.68,24.69,24.64,24.66,351072.0,21.057,21.0655,21.0229,21.0399,351072.0
2018-12-11 12:55:00,24.67,24.72,24.65,24.7,762357.0,21.0485,21.0911,21.0314,21.0741,762357.0
2018-12-11 13:00:00,24.69,24.71,24.65,24.68,586808.0,21.0655,21.0826,21.0314,21.057,586808.0
2018-12-11 13:05:00,24.68,24.71,24.64,24.68,460815.0,21.057,21.0826,21.0229,21.057,460815.0
2018-12-11 13:10:00,24.68,24.69,24.65,24.69,409072.0,21.057,21.0655,21.0314,21.0655,409072.0
2018-12-11 13:15:00,24.69,24.77,24.68,24.76,438333.0,21.0655,21.1338,21.057,21.1253,438333.0
2018-12-11 13:20:00,24.76,24.78,24.72,24.74,530464.0,21.1253,21.1423,21.0911,21.1082,530464.0
2018-12-11 13:25:00,24.73,24.74,24.67,24.69,480246.0,21.0997,21.1082,21.0485,21.0655,480246.0
2018-12-11 13:30:00,24.69,24.72,24.65,24.71,536010.0,21.0655,21.0911,21.0314,21.0826,536010.0
2018-12-11 13:35:00,24.71,24.75,24.69,24.73,395834.0,21.0826,21.1167,21.0655,21.0997,395834.0
2018-12-11 13:40:00,24.73,24.74,24.62,24.64,961659.0,21.0997,21.1082,21.0058,21.0229,961659.0
2018-12-11 13:45:00,24.64,24.66,24.57,24.6,717697.0,21.0229,21.0399,20.9632,20.9888,717697.0
2018-12-11 13:50:00,24.6,24.62,24.55,24.57,589738.0,20.9888,21.0058,20.9461,20.9632,589738.0
2018-12-11 13:55:00,24.56,24.6,24.55,24.56,467247.0,20.9546,20.9888,20.9461,20.9546,467247.0
2018-12-11 14:00:00,24.56,24.61,24.53,24.57,617535.0,20.9546,20.9973,20.929,20.9632,617535.0
2018-12-11 14:05:00,24.58,24.62,24.56,24.57,555359.0,20.9717,21.0058,20.9546,20.9632,555359.0
2018-12-11 14:10:00,24.57,24.61,24.55,24.6,323733.0,20.9632,20.9973,20.9461,20.9888,323733.0
2018-12-11 14:15:00,24.6,24.69,24.55,24.68,734705.0,20.9888,21.0655,20.9461,21.057,734705.0
2018-12-11 14:20:00,24.67,24.73,24.65,24.7,745065.0,21.0485,21.0997,21.0314,21.0741,745065.0
2018-12-11 14:25:00,24.69,24.79,24.68,24.78,874748.0,21.0655,21.1509,21.057,21.1423,874748.0
2018-12-11 14:30:00,24.77,24.85,24.77,24.79,847788.0,21.1338,21.2021,21.1338,21.1509,847788.0
2018-12-11 14:35:00,24.79,24.84,24.79,24.81,640029.0,21.1509,21.1935,21.1509,21.1679,640029.0
2018-12-11 14:40:00,24.81,24.87,24.78,24.84,862313.0,21.1679,21.2191,21.1423,21.1935,862313.0
2018-12-11 14:45:00,24.84,24.9,24.79,24.81,805180.0,21.1935,21.2447,21.1509,21.1679,805180.0
2018-12-11 14:50:00,24.81,24.83,24.78,24.8,674803.0,21.1679,21.185,21.1423,21.1594,674803.0
2018-12-11 14:55:00,24.8,24.83,24.76,24.81,529014.0,21.1594,21.185,21.1253,21.1679,529014.0
2018-12-11 15:00:00,24.81,24.82,24.72,24.76,715564.0,21.1679,21.1765,21.0911,21.1253,715564.0
2018-12-11 15:05:00,24.77,24.82,24.74,24.8,876792.0,21.1338,21.1765,21.1082,21.1594,876792.0
2018-12-11 15:10:00,24.8,24.94,24.8,24.88,2191246.0,21.1594,21.2788,21.1594,21.2277,2191246.0
2018-12-11 15:15:00,24.89,24.9,24.85,24.86,698707.0,21.2362,21.2447,21.2021,21.2106,698707.0
2018-12-11 15:20:00,24.85,24.89,24.84,24.86,618091.0,21.2021,21.2362,21.1935,21.2106,618091.0
2018-12-11 15:25:00,24.86,24.89,24.85,24.85,568563.0,21.2106,21.2362,21.2021,21.2021,568563.0
2018-12-11 15:30:00,24.85,24.92,24.83,24.84,1036734.0,21.2021,21.2618,21.185,21.1935,1036734.0
2018-12-11 15:35:00,24.85,24.85,24.77,24.77,1178861.0,21.2021,21.2021,21.1338,21.1338,1178861.0
2018-12-11 15:40:00,24.77,24.77,24.7,24.72,1412876.0,21.1338,21.1338,21.0741,21.0911,1412876.0
2018-12-11 15:45:00,24.72,24.73,24.66,24.66,1175018.0,21.0911,21.0997,21.0399,21.0399,1175018.0
2018-12-11 15:50:00,24.67,24.69,24.62,24.67,1310391.0,21.0485,21.0655,21.0058,21.0485,1310391.0
2018-12-11 15:55:00,24.66,24.67,24.57,24.58,2809670.0,21.0399,21.0485,20.9632,20.9717,2809670.0
2018-12-12 09:30:00,24.85,24.94,24.67,24.68,2818228.0,21.2021,21.2788,21.0485,21.057,2818228.0
2018-12-12 09:35:00,24.68,24.72,24.6,24.69,1358004.0,21.057,21.0911,20.9888,21.0655,1358004.0
2018-12-12 09:40:00,24.69,24.7,24.53,24.6,1669983.0,21.0655,21.0741,20.929,20.9888,1669983.0
2018-12-12 09:45:00,24.6,24.61,24.44,24.48,1917000.0,20.9888,20.9973,20.8522,20.8864,1917000.0
2018-12-12 09:50:00,24.48,24.52,24.41,24.44,1822928.0,20.8864,20.9205,20.8266,20.8522,1822928.0
2018-12-12 09:55:00,24.44,24.55,24.37,24.51,2722969.0,20.8522,20.9461,20.7925,20.912,2722969.0
2018-12-12 10:00:00,24.5,24.56,24.43,24.5,1628316.0,20.9034,20.9546,20.8437,20.9034,1628316.0
2018-12-12 10:05:00,24.5,24.58,24.42,24.49,1702750.0,20.9034,20.9717,20.8352,20.8949,1702750.0
2018-12-12 10:10:00,24.49,24.66,24.46,24.63,1662165.0,20.8949,21.0399,20.8693,21.0143,1662165.0
2018-12-12 10:15:00,24.64,24.68,24.6,24.66,1503450.0,21.0229,21.057,20.9888,21.0399,1503450.0
2018-12-12 10:20:00,24.65,24.72,24.63,24.71,1437157.0,21.0314,21.0911,21.0143,21.0826,1437157.0
2018-12-12 10:25:00,24.71,24.72,24.63,24.65,969243.0,21.0826,21.0911,21.0143,21.0314,969243.0
2018-12-12 10:30:00,24.64,24.69,24.63,24.64,766296.0,21.0229,21.0655,21.0143,21.0229,766296.0
2018-12-12 10:35:00,24.65,24.67,24.51,24.52,1188605.0,21.0314,21.0485,20.912,20.9205,1188605.0
2018-12-12 10:40:00,24.52,24.62,24.51,24.61,1320909.0,20.9205,21.0058,20.912,20.9973,1320909.0
2018-12-12 10:45:00,24.61,24.66,24.55,24.66,992717.0,20.9973,21.0399,20.9461,21.0399,992717.0
2018-12-12 10:50:00,24.66,24.74,24.65,24.73,1105842.0,21.0399,21.1082,21.0314,21.0997,1105842.0
2018-12-12 10:55:00,24.74,24.82,24.72,24.81,1500475.0,21.1082,21.1765,21.0911,21.1679,1500475.0
2018-12-12 11:00:00,24.81,24.83,24.74,24.79,943824.0,21.1679,21.185,21.1082,21.1509,943824.0
2018-12-12 11:05:00,24.79,24.8,24.73,24.75,1022350.0,21.1509,21.1594,21.0997,21.1167,1022350.0
2018-12-12 11:10:00,24.75,24.76,24.66,24.69,844088.0,21.1167,21.1253,21.0399,21.0655,844088.0
2018-12-12 11:15:00,24.7,24.77,24.69,24.76,748532.0,21.0741,21.1338,21.0655,21.1253,748532.0
2018-12-12 11:20:00,24.76,24.81,24.71,24.81,680102.0,21.1253,21.1679,21.0826,21.1679,680102.0
2018-12-12 11:25:00,24.81,24.84,24.77,24.78,1057451.0,21.1679,21.1935,21.1338,21.1423,1057451.0
2018-12-12 11:30:00,24.78,24.81,24.67,24.7,1534383.0,21.1423,21.1679,21.0485,21.0741,1534383.0
2018-12-12 11:35:00,24.7,24.75,24.68,24.73,576560.0,21.0741,21.1167,21.057,21.0997,576560.0
2018-12-12 11:40:00,24.73,24.78,24.73,24.78,717603.0,21.0997,21.1423,21.0997,21.1423,717603.0
2018-12-12 11:45:00,24.78,24.81,24.76,24.81,545518.0,21.1423,21.1679,21.1253,21.1679,545518.0
2018-12-12 11:50:00,24.8,24.83,24.77,24.79,680639.0,21.1594,21.185,21.1338,21.1509,680639.0
2018-12-12 11:55:00,24.79,24.85,24.75,24.85,763882.0,21.1509,21.2021,21.1167,21.2021,763882.0
2018-12-12 12:00:00,24.85,24.87,24.79,24.84,902045.0,21.2021,21.2191,21.1509,21.1935,902045.0
2018-12-12 12:05:00,24.85,24.85,24.77,24.82,620592.0,21.2021,21.2021,21.1338,21.1765,620592.0
2018-12-12 12:10:00,24.82,24.83,24.76,24.77,561735.0,21.1765,21.185,21.1253,21.1338,561735.0
2018-12-12 12:15:00,24.78,24.8,24.75,24.77,472090.0,21.1423,21.1594,21.1167,21.1338,472090.0
2018-12-12 12:20:00,24.77,24.79,24.72,24.78,568631.0,21.1338,21.1509,21.0911,21.1423,568631.0
2018-12-12 12:25:00,24.78,24.84,24.77,24.84,519808.0,21.1423,21.1935,21.1338,21.1935,519808.0
2018-12-12 12:30:00,24.84,24.85,24.79,24.8,924137.0,21.1935,21.2021,21.1509,21.1594,924137.0
2018-12-12 12:35:00,24.81,24.82,24.77,24.78,685028.0,21.1679,21.1765,21.1338,21.1423,685028.0
2018-12-12 12:40:00,24.77,24.84,24.77,24.81,497437.0,21.1338,21.1935,21.1338,21.1679,497437.0
2018-12-12 12:45:00,24.81,24.85,24.8,24.83,605182.0,21.1679,21.2021,21.1594,21.185,605182.0
2018-12-12 12:50:00,24.83,24.86,24.81,24.86,974666.0,21.185,21.2106,21.1679,21.2106,974666.0
2018-12-12 12:55:00,24.86,24.91,24.85,24.89,891763.0,21.2106,21.2532,21.2021,21.2362,891763.0
2018-12-12 13:00:00,24.89,24.92,24.89,24.92,543759.0,21.2362,21.2618,21.2362,21.2618,543759.0
2018-12-12 13:05:00,24.92,24.94,24.89,24.94,828011.0,21.2618,21.2788,21.2362,21.2788,828011.0
2018-12-12 13:10:00,24.94,24.99,24.93,24.98,872737.0,21.2788,21.3215,21.2703,21.313,872737.0
2018-12-12 13:15:00,24.98,24.98,24.96,24.96,431272.0,21.313,21.313,21.2959,21.2959,431272.0
2018-12-12 13:20:00,24.96,24.98,24.94,24.98,569704.0,21.2959,21.313,21.2788,21.313,569704.0
2018-12-12 13:25:00,24.98,24.99,24.96,24.99,505909.0,21.313,21.3215,21.2959,21.3215,505909.0
2018-12-12 13:30:00,24.99,24.99,24.96,24.98,546049.0,21.3215,21.3215,21.2959,21.313,546049.0
2018-12-12 13:35:00,24.97,24.97,24.9,24.93,665234.0,21.3044,21.3044,21.2447,21.2703,665234.0
2018-12-12 13:40:00,24.93,24.93,24.88,24.89,687696.0,21.2703,21.2703,21.2277,21.2362,687696.0
2018-12-12 13:45:00,24.9,24.91,24.87,24.9,405010.0,21.2447,21.2532,21.2191,21.2447,405010.0
2018-12-12 13:50:00,24.9,24.94,24.89,24.9,568366.0,21.2447,21.2788,21.2362,21.2447,568366.0
2018-12-12 13:55:00,24.89,24.9,24.82,24.87,773660.0,21.2362,21.2447,21.1765,21.2191,773660.0
2018-12-12 14:00:00,24.87,24.87,24.77,24.8,590752.0,21.2191,21.2191,21.1338,21.1594,590752.0
2018-12-12 14:05:00,24.8,24.83,24.76,24.78,676900.0,21.1594,21.185,21.1253,21.1423,676900.0
2018-12-12 14:10:00,24.77,24.8,24.74,24.79,612994.0,21.1338,21.1594,21.1082,21.1509,612994.0
2018-12-12 14:15:00,24.8,24.82,24.78,24.82,596784.0,21.1594,21.1765,21.1423,21.1765,596784.0
2018-12-12 14:20:00,24.82,24.86,24.81,24.85,842360.0,21.1765,21.2106,21.1679,21.2021,842360.0
2018-12-12 14:25:00,24.85,24.85,24.72,24.75,1027117.0,21.2021,21.2021,21.0911,21.1167,1027117.0
2018-12-12 14:30:00,24.75,24.77,24.68,24.74,966691.0,21.1167,21.1338,21.057,21.1082,966691.0
2018-12-12 14:35:00,24.73,24.76,24.71,24.72,540423.0,21.0997,21.1253,21.0826,21.0911,540423.0
2018-12-12 14:40:00,24.73,24.74,24.64,24.69,969051.0,21.0997,21.1082,21.0229,21.0655,969051.0
2018-12-12 14:45:00,24.69,24.72,24.62,24.66,584448.0,21.0655,21.0911,21.0058,21.0399,584448.0
2018-12-12 14:50:00,24.66,24.69,24.61,24.68,605715.0,21.0399,21.0655,20.9973,21.057,605715.0
2018-12-12 14:55:00,24.68,24.77,24.68,24.74,1118616.0,21.057,21.1338,21.057,21.1082,1118616.0
2018-12-12 15:00:00,24.73,24.79,24.7,24.73,887514.0,21.0997,21.1509,21.0741,21.0997,887514.0
2018-12-12 15:05:00,24.73,24.77,24.7,24.77,560638.0,21.0997,21.1338,21.0741,21.1338,560638.0
2018-12-12 15:10:00,24.77,24.8,24.73,24.73,497858.0,21.1338,21.1594,21.0997,21.0997,497858.0
2018-12-12 15:15:00,24.73,24.74,24.65,24.67,826640.0,21.0997,21.1082,21.0314,21.0485,826640.0
2018-12-12 15:20:00,24.67,24.71,24.67,24.7,566823.0,21.0485,21.0826,21.0485,21.0741,566823.0
2018-12-12 15:25:00,24.7,24.74,24.66,24.68,770496.0,21.0741,21.1082,21.0399,21.057,770496.0
2018-12-12 15:30:00,24.68,24.73,24.64,24.66,1042453.0,21.057,21.0997,21.0229,21.0399,1042453.0
2018-12-12 15:35:00,24.66,24.7,24.64,24.7,860148.0,21.0399,21.0741,21.0229,21.0741,860148.0
2018-12-12 15:40:00,24.7,24.7,24.61,24.62,1190347.0,21.0741,21.0741,20.9973,21.0058,1190347.0
2018-12-12 15:45:00,24.61,24.62,24.56,24.57,1893211.0,20.9973,21.0058,20.9546,20.9632,1893211.0
2018-12-12 15:50:00,24.57,24.58,24.54,24.55,1415962.0,20.9632,20.9717,20.9376,20.9461,1415962.0
2018-12-12 15:55:00,24.54,24.57,24.5,24.53,4350926.0,20.9376,20.9632,20.9034,20.929,4350926.0
2018-12-13 09:30:00,24.66,24.82,24.57,24.66,1984165.0,21.0399,21.1765,20.9632,21.0399,1984165.0
2018-12-13 09:35:00,24.65,24.72,24.58,24.59,1159805.0,21.0314,21.0911,20.9717,20.9802,1159805.0
2018-12-13 09:40:00,24.59,24.61,24.47,24.49,1193402.0,20.9802,20.9973,20.8778,20.8949,1193402.0
2018-12-13 09:45:00,24.48,24.56,24.45,24.52,1406764.0,20.8864,20.9546,20.8608,20.9205,1406764.0
2018-12-13 09:50:00,24.52,24.54,24.44,24.48,966590.0,20.9205,20.9376,20.8522,20.8864,966590.0
2018-12-13 09:55:00,24.48,24.52,24.41,24.42,825824.0,20.8864,20.9205,20.8266,20.8352,825824.0
2018-12-13 10:00:00,24.42,24.51,24.38,24.48,1394491.0,20.8352,20.912,20.801,20.8864,1394491.0
2018-12-13 10:05:00,24.49,24.55,24.48,24.5,924027.0,20.8949,20.9461,20.8864,20.9034,924027.0
2018-12-13 10:10:00,24.51,24.61,24.5,24.55,1018818.0,20.912,20.9973,20.9034,20.9461,1018818.0
2018-12-13 10:15:00,24.55,24.57,24.51,24.52,574003.0,20.9461,20.9632,20.912,20.9205,574003.0
2018-12-13 10:20:00,24.52,24.55,24.49,24.55,631844.0,20.9205,20.9461,20.8949,20.9461,631844.0
2018-12-13 10:25:00,24.55,24.65,24.53,24.56,1085930.0,20.9461,21.0314,20.929,20.9546,1085930.0
2018-12-13 10:30:00,24.56,24.6,24.51,24.59,626414.0,20.9546,20.9888,20.912,20.9802,626414.0
2018-12-13 10:35:00,24.59,24.74,24.58,24.68,1177671.0,20.9802,21.1082,20.9717,21.057,1177671.0
2018-12-13 10:40:00,24.67,24.68,24.6,24.64,959878.0,21.0485,21.057,20.9888,21.0229,959878.0
2018-12-13 10:45:00,24.64,24.69,24.58,24.63,714683.0,21.0229,21.0655,20.9717,21.0143,714683.0
2018-12-13 10:50:00,24.62,24.63,24.52,24.58,576599.0,21.0058,21.0143,20.9205,20.9717,576599.0
2018-12-13 10:55:00,24.58,24.64,24.56,24.61,467528.0,20.9717,21.0229,20.9546,20.9973,467528.0
2018-12-13 11:00:00,24.62,24.62,24.52,24.54,721841.0,21.0058,21.0058,20.9205,20.9376,721841.0
2018-12-13 11:05:00,24.55,24.62,24.53,24.59,595390.0,20.9461,21.0058,20.929,20.9802,595390.0
2018-12-13 11:10:00,24.59,24.6,24.49,24.5,607456.0,20.9802,20.9888,20.8949,20.9034,607456.0
2018-12-13 11:15:00,24.49,24.5,24.42,24.45,1167981.0,20.8949,20.9034,20.8352,20.8608,1167981.0
2018-12-13 11:20:00,24.46,24.51,24.45,24.46,592758.0,20.8693,20.912,20.8608,20.8693,592758.0
2018-12-13 11:25:00,24.46,24.5,24.44,24.46,491029.0,20.8693,20.9034,20.8522,20.8693,491029.0
2018-12-13 11:30:00,24.46,24.54,24.43,24.53,629695.0,20.8693,20.9376,20.8437,20.929,629695.0
2018-12-13 11:35:00,24.52,24.54,24.46,24.47,531665.0,20.9205,20.9376,20.8693,20.8778,531665.0
2018-12-13 11:40:00,24.47,24.58,24.41,24.56,903122.0,20.8778,20.9717,20.8266,20.9546,903122.0
2018-12-13 11:45:00,24.56,24.56,24.48,24.48,814477.0,20.9546,20.9546,20.8864,20.8864,814477.0
2018-12-13 11:50:00,24.49,24.49,24.44,24.46,458642.0,20.8949,20.8949,20.8522,20.8693,458642.0
2018-12-13 11:55:00,24.45,24.49,24.41,24.41,553659.0,20.8608,20.8949,20.8266,20.8266,553659.0
2018-12-13 12:00:00,24.41,24.46,24.39,24.42,735363.0,20.8266,20.8693,20.8096,20.8352,735363.0
2018-12-13 12:05:00,24.43,24.46,24.4,24.42,404839.0,20.8437,20.8693,20.8181,20.8352,404839.0
2018-12-13 12:10:00,24.42,24.46,24.4,24.44,452678.0,20.8352,20.8693,20.8181,20.8522,452678.0
2018-12-13 12:15:00,24.45,24.45,24.4,24.44,415067.0,20.8608,20.8608,20.8181,20.8522,415067.0
2018-12-13 12:20:00,24.44,24.44,24.39,24.4,271645.0,20.8522,20.8522,20.8096,20.8181,271645.0
2018-12-13 12:25:00,24.4,24.42,24.39,24.4,387715.0,20.8181,20.8352,20.8096,20.8181,387715.0
2018-12-13 12:30:00,24.4,24.45,24.39,24.43,469084.0,20.8181,20.8608,20.8096,20.8437,469084.0
2018-12-13 12:35:00,24.44,24.52,24.43,24.5,550070.0,20.8522,20.9205,20.8437,20.9034,550070.0
2018-12-13 12:40:00,24.5,24.54,24.49,24.51,374850.0,20.9034,20.9376,20.8949,20.912,374850.0
2018-12-13 12:45:00,24.51,24.52,24.47,24.48,206784.0,20.912,20.9205,20.8778,20.8864,206784.0
2018-12-13 12:50:00,24.48,24.5,24.46,24.47,399731.0,20.8864,20.9034,20.8693,20.8778,399731.0
2018-12-13 12:55:00,24.48,24.5,24.46,24.46,327259.0,20.8864,20.9034,20.8693,20.8693,327259.0
2018-12-13 13:00:00,24.47,24.47,24.4,24.41,423191.0,20.8778,20.8778,20.8181,20.8266,423191.0
2018-12-13 13:05:00,24.41,24.41,24.34,24.38,1054536.0,20.8266,20.8266,20.7669,20.801,1054536.0
2018-12-13 13:10:00,24.39,24.41,24.36,24.39,380183.0,20.8096,20.8266,20.784,20.8096,380183.0
2018-12-13 13:15:00,24.39,24.42,24.36,24.37,309210.0,20.8096,20.8352,20.784,20.7925,309210.0
2018-12-13 13:20:00,24.37,24.42,24.36,24.41,319747.0,20.7925,20.8352,20.784,20.8266,319747.0
2018-12-13 13:25:00,24.41,24.42,24.35,24.41,468680.0,20.8266,20.8352,20.7755,20.8266,468680.0
2018-12-13 13:30:00,24.41,24.48,24.4,24.43,402500.0,20.8266,20.8864,20.8181,20.8437,402500.0
2018-12-13 13:35:00,24.43,24.47,24.4,24.47,669520.0,20.8437,20.8778,20.8181,20.8778,669520.0
2018-12-13 13:40:00,24.47,24.49,24.41,24.41,452311.0,20.8778,20.8949,20.8266,20.8266,452311.0
2018-12-13 13:45:00,24.41,24.45,24.41,24.43,280778.0,20.8266,20.8608,20.8266,20.8437,280778.0
2018-12-13 13:50:00,24.43,24.45,24.39,24.4,439514.0,20.8437,20.8608,20.8096,20.8181,439514.0
2018-12-13 13:55:00,24.39,24.41,24.37,24.4,290543.0,20.8096,20.8266,20.7925,20.8181,290543.0
2018-12-13 14:00:00,24.4,24.42,24.37,24.39,370691.0,20.8181,20.8352,20.7925,20.8096,370691.0
2018-12-13 14:05:00,24.39,24.4,24.31,24.33,622307.0,20.8096,20.8181,20.7413,20.7584,622307.0
2018-12-13 14:10:00,24.33,24.35,24.31,24.32,738872.0,20.7584,20.7755,20.7413,20.7499,738872.0
2018-12-13 14:15:00,24.32,24.39,24.31,24.37,671833.0,20.7499,20.8096,20.7413,20.7925,671833.0
2018-12-13 14:20:00,24.37,24.39,24.35,24.36,240228.0,20.7925,20.8096,20.7755,20.784,240228.0
2018-12-13 14:25:00,24.35,24.39,24.32,24.39,504171.0,20.7755,20.8096,20.7499,20.8096,504171.0
2018-12-13 14:30:00,24.39,24.39,24.32,24.32,330557.0,20.8096,20.8096,20.7499,20.7499,330557.0
2018-12-13 14:35:00,24.32,24.35,24.3,24.33,577340.0,20.7499,20.7755,20.7328,20.7584,577340.0
2018-12-13 14:40:00,24.34,24.36,24.3,24.3,450489.0,20.7669,20.784,20.7328,20.7328,450489.0
2018-12-13 14:45:00,24.3,24.34,24.29,24.3,635406.0,20.7328,20.7669,20.7243,20.7328,635406.0
2018-12-13 14:50:00,24.3,24.35,24.3,24.32,608265.0,20.7328,20.7755,20.7328,20.7499,608265.0
2018-12-13 14:55:00,24.32,24.35,24.31,24.32,563318.0,20.7499,20.7755,20.7413,20.7499,563318.0
2018-12-13 15:00:00,24.31,24.32,24.28,24.32,1035683.0,20.7413,20.7499,20.7157,20.7499,1035683.0
2018-12-13 15:05:00,24.32,24.34,24.29,24.3,678971.0,20.7499,20.7669,20.7243,20.7328,678971.0
2018-12-13 15:10:00,24.29,24.37,24.29,24.36,854907.0,20.7243,20.7925,20.7243,20.784,854907.0
2018-12-13 15:15:00,24.36,24.39,24.34,24.34,693534.0,20.784,20.8096,20.7669,20.7669,693534.0
2018-12-13 15:20:00,24.35,24.37,24.34,24.34,597359.0,20.7755,20.7925,20.7669,20.7669,597359.0
2018-12-13 15:25:00,24.34,24.36,24.32,24.33,555742.0,20.7669,20.784,20.7499,20.7584,555742.0
2018-12-13 15:30:00,24.32,24.36,24.31,24.34,617957.0,20.7499,20.784,20.7413,20.7669,617957.0
2018-12-13 15:35:00,24.35,24.35,24.29,24.34,674445.0,20.7755,20.7755,20.7243,20.7669,674445.0
2018-12-13 15:40:00,24.34,24.39,24.33,24.37,1299342.0,20.7669,20.8096,20.7584,20.7925,1299342.0
2018-12-13 15:45:00,24.37,24.39,24.34,24.36,1002246.0,20.7925,20.8096,20.7669,20.784,1002246.0
2018-12-13 15:50:00,24.37,24.37,24.33,24.35,716832.0,20.7925,20.7925,20.7584,20.7755,716832.0
2018-12-13 15:55:00,24.35,24.4,24.34,24.39,2805247.0,20.7755,20.8181,20.7669,20.8096,2805247.0
2018-12-14 09:30:00,24.18,24.45,24.12,24.4,3296009.0,20.6304,20.8608,20.5792,20.8181,3296009.0
2018-12-14 09:35:00,24.39,24.58,24.37,24.57,2878789.0,20.8096,20.9717,20.7925,20.9632,2878789.0
2018-12-14 09:40:00,24.57,24.66,24.55,24.64,2742479.0,20.9632,21.0399,20.9461,21.0229,2742479.0
2018-12-14 09:45:00,24.64,24.7,24.59,24.68,2249581.0,21.0229,21.0741,20.9802,21.057,2249581.0
2018-12-14 09:50:00,24.68,24.72,24.62,24.71,1397356.0,21.057,21.0911,21.0058,21.0826,1397356.0
2018-12-14 09:55:00,24.72,24.87,24.7,24.84,3094507.0,21.0911,21.2191,21.0741,21.1935,3094507.0
2018-12-14 10:00:00,24.84,24.87,24.75,24.78,1537336.0,21.1935,21.2191,21.1167,21.1423,1537336.0
2018-12-14 10:05:00,24.78,24.78,24.66,24.76,2397579.0,21.1423,21.1423,21.0399,21.1253,2397579.0
2018-12-14 10:10:00,24.76,24.76,24.64,24.66,1232718.0,21.1253,21.1253,21.0229,21.0399,1232718.0
2018-12-14 10:15:00,24.66,24.69,24.62,24.66,1122144.0,21.0399,21.0655,21.0058,21.0399,1122144.0
2018-12-14 10:20:00,24.66,24.66,24.61,24.64,716534.0,21.0399,21.0399,20.9973,21.0229,716534.0
2018-12-14 10:25:00,24.63,24.65,24.55,24.56,1480373.0,21.0143,21.0314,20.9461,20.9546,1480373.0
2018-12-14 10:30:00,24.55,24.57,24.44,24.44,1424850.0,20.9461,20.9632,20.8522,20.8522,1424850.0
2018-12-14 10:35:00,24.44,24.51,24.43,24.5,865508.0,20.8522,20.912,20.8437,20.9034,865508.0
2018-12-14 10:40:00,24.5,24.54,24.49,24.53,1170544.0,20.9034,20.9376,20.8949,20.929,1170544.0
2018-12-14 10:45:00,24.52,24.64,24.51,24.63,861457.0,20.9205,21.0229,20.912,21.0143,861457.0
2018-12-14 10:50:00,24.63,24.67,24.61,24.66,497371.0,21.0143,21.0485,20.9973,21.0399,497371.0
2018-12-14 10:55:00,24.66,24.69,24.62,24.69,1561813.0,21.0399,21.0655,21.0058,21.0655,1561813.0
2018-12-14 11:00:00,24.68,24.79,24.67,24.78,1678596.0,21.057,21.1509,21.0485,21.1423,1678596.0
2018-12-14 11:05:00,24.78,24.82,24.74,24.75,1122414.0,21.1423,21.1765,21.1082,21.1167,1122414.0
2018-12-14 11:10:00,24.74,24.8,24.72,24.78,1331297.0,21.1082,21.1594,21.0911,21.1423,1331297.0
2018-12-14 11:15:00,24.77,24.82,24.75,24.77,927434.0,21.1338,21.1765,21.1167,21.1338,927434.0
2018-12-14 11:20:00,24.78,24.8,24.74,24.76,1297030.0,21.1423,21.1594,21.1082,21.1253,1297030.0
2018-12-14 11:25:00,24.76,24.83,24.75,24.76,921910.0,21.1253,21.185,21.1167,21.1253,921910.0
2018-12-14 11:30:00,24.76,24.82,24.74,24.76,1148817.0,21.1253,21.1765,21.1082,21.1253,1148817.0
2018-12-14 11:35:00,24.75,24.78,24.69,24.72,915819.0,21.1167,21.1423,21.0655,21.0911,915819.0
2018-12-14 11:40:00,24.73,24.76,24.7,24.73,868848.0,21.0997,21.1253,21.0741,21.0997,868848.0
2018-12-14 11:45:00,24.73,24.75,24.65,24.66,1147940.0,21.0997,21.1167,21.0314,21.0399,1147940.0
2018-12-14 11:50:00,24.66,24.66,24.59,24.62,1365331.0,21.0399,21.0399,20.9802,21.0058,1365331.0
2018-12-14 11:55:00,24.62,24.69,24.61,24.65,751249.0,21.0058,21.0655,20.9973,21.0314,751249.0
2018-12-14 12:00:00,24.65,24.69,24.63,24.65,808216.0,21.0314,21.0655,21.0143,21.0314,808216.0
2018-12-14 12:05:00,24.64,24.72,24.64,24.71,907432.0,21.0229,21.0911,21.0229,21.0826,907432.0
2018-12-14 12:10:00,24.7,24.73,24.65,24.66,609191.0,21.0741,21.0997,21.0314,21.0399,609191.0
2018-12-14 12:15:00,24.66,24.71,24.64,24.68,477796.0,21.0399,21.0826,21.0229,21.057,477796.0
2018-12-14 12:20:00,24.68,24.71,24.67,24.68,395170.0,21.057,21.0826,21.0485,21.057,395170.0
2018-12-14 12:25:00,24.67,24.7,24.66,24.68,357552.0,21.0485,21.0741,21.0399,21.057,357552.0
2018-12-14 12:30:00,24.68,24.75,24.67,24.7,646032.0,21.057,21.1167,21.0485,21.0741,646032.0
2018-12-14 12:35:00,24.7,24.72,24.64,24.66,1121569.0,21.0741,21.0911,21.0229,21.0399,1121569.0
2018-12-14 12:40:00,24.65,24.7,24.65,24.68,286634.0,21.0314,21.0741,21.0314,21.057,286634.0
2018-12-14 12:45:00,24.68,24.69,24.64,24.65,344800.0,21.057,21.0655,21.0229,21.0314,344800.0
2018-12-14 12:50:00,24.65,24.67,24.64,24.65,463559.0,21.0314,21.0485,21.0229,21.0314,463559.0
2018-12-14 12:55:00,24.65,24.67,24.62,24.63,399229.0,21.0314,21.0485,21.0058,21.0143,399229.0
2018-12-14 13:00:00,24.63,24.63,24.57,24.59,627542.0,21.0143,21.0143,20.9632,20.9802,627542.0
2018-12-14 13:05:00,24.58,24.65,24.58,24.65,488917.0,20.9717,21.0314,20.9717,21.0314,488917.0
2018-12-14 13:10:00,24.64,24.7,24.63,24.69,618924.0,21.0229,21.0741,21.0143,21.0655,618924.0
2018-12-14 13:15:00,24.7,24.7,24.66,24.67,266958.0,21.0741,21.0741,21.0399,21.0485,266958.0
2018-12-14 13:20:00,24.67,24.69,24.65,24.67,628897.0,21.0485,21.0655,21.0314,21.0485,628897.0
2018-12-14 13:25:00,24.67,24.71,24.66,24.69,419550.0,21.0485,21.0826,21.0399,21.0655,419550.0
2018-12-14 13:30:00,24.68,24.7,24.62,24.64,1018707.0,21.057,21.0741,21.0058,21.0229,1018707.0
2018-12-14 13:35:00,24.63,24.67,24.62,24.66,682412.0,21.0143,21.0485,21.0058,21.0399,682412.0
2018-12-14 13:40:00,24.65,24.68,24.63,24.67,510899.0,21.0314,21.057,21.0143,21.0485,510899.0
2018-12-14 13:45:00,24.67,24.7,24.64,24.69,911654.0,21.0485,21.0741,21.0229,21.0655,911654.0
2018-12-14 13:50:00,24.68,24.74,24.68,24.72,1164798.0,21.057,21.1082,21.057,21.0911,1164798.0
2018-12-14 13:55:00,24.72,24.74,24.64,24.64,767664.0,21.0911,21.1082,21.0229,21.0229,767664.0
2018-12-14 14:00:00,24.64,24.66,24.6,24.63,751372.0,21.0229,21.0399,20.9888,21.0143,751372.0
2018-12-14 14:05:00,24.62,24.67,24.62,24.63,492079.0,21.0058,21.0485,21.0058,21.0143,492079.0
2018-12-14 14:10:00,24.63,24.63,24.57,24.63,614874.0,21.0143,21.0143,20.9632,21.0143,614874.0
2018-12-14 14:15:00,24.63,24.66,24.62,24.65,645661.0,21.0143,21.0399,21.0058,21.0314,645661.0
2018-12-14 14:20:00,24.65,24.7,24.64,24.69,572815.0,21.0314,21.0741,21.0229,21.0655,572815.0
2018-12-14 14:25:00,24.69,24.69,24.61,24.62,762618.0,21.0655,21.0655,20.9973,21.0058,762618.0
2018-12-14 14:30:00,24.63,24.63,24.53,24.53,784369.0,21.0143,21.0143,20.929,20.929,784369.0
2018-12-14 14:35:00,24.53,24.56,24.51,24.52,646886.0,20.929,20.9546,20.912,20.9205,646886.0
2018-12-14 14:40:00,24.52,24.55,24.47,24.5,871782.0,20.9205,20.9461,20.8778,20.9034,871782.0
2018-12-14 14:45:00,24.5,24.52,24.48,24.5,680407.0,20.9034,20.9205,20.8864,20.9034,680407.0
2018-12-14 14:50:00,24.5,24.53,24.49,24.5,878685.0,20.9034,20.929,20.8949,20.9034,878685.0
2018-12-14 14:55:00,24.5,24.58,24.48,24.55,813046.0,20.9034,20.9717,20.8864,20.9461,813046.0
2018-12-14 15:00:00,24.56,24.61,24.51,24.52,827419.0,20.9546,20.9973,20.912,20.9205,827419.0
2018-12-14 15:05:00,24.52,24.56,24.49,24.51,546685.0,20.9205,20.9546,20.8949,20.912,546685.0
2018-12-14 15:10:00,24.51,24.6,24.5,24.58,648222.0,20.912,20.9888,20.9034,20.9717,648222.0
2018-12-14 15:15:00,24.59,24.59,24.52,24.53,441571.0,20.9802,20.9802,20.9205,20.929,441571.0
2018-12-14 15:20:00,24.53,24.54,24.48,24.51,928346.0,20.929,20.9376,20.8864,20.912,928346.0
2018-12-14 15:25:00,24.51,24.55,24.49,24.53,980534.0,20.912,20.9461,20.8949,20.929,980534.0
2018-12-14 15:30:00,24.53,24.56,24.46,24.47,1031104.0,20.929,20.9546,20.8693,20.8778,1031104.0
2018-12-14 15:35:00,24.48,24.5,24.45,24.5,805926.0,20.8864,20.9034,20.8608,20.9034,805926.0
2018-12-14 15:40:00,24.49,24.5,24.44,24.46,1066805.0,20.8949,20.9034,20.8522,20.8693,1066805.0
2018-12-14 15:45:00,24.45,24.5,24.43,24.48,1492398.0,20.8608,20.9034,20.8437,20.8864,1492398.0
2018-12-14 15:50:00,24.48,24.5,24.45,24.49,1110028.0,20.8864,20.9034,20.8608,20.8949,1110028.0
2018-12-14 15:55:00,24.5,24.53,24.45,24.48,4398417.0,20.9034,20.929,20.8608,20.8864,4398417.0
2018-12-17 09:30:00,24.26,24.37,24.16,24.33,2322699.0,20.6987,20.7925,20.6133,20.7584,2322699.0
2018-12-17 09:35:00,24.33,24.45,24.32,24.36,1648821.0,20.7584,20.8608,20.7499,20.784,1648821.0
2018-12-17 09:40:00,24.35,24.43,24.26,24.3,1099831.0,20.7755,20.8437,20.6987,20.7328,1099831.0
2018-12-17 09:45:00,24.3,24.38,24.26,24.32,1548101.0,20.7328,20.801,20.6987,20.7499,1548101.0
2018-12-17 09:50:00,24.33,24.36,24.28,24.29,976838.0,20.7584,20.784,20.7157,20.7243,976838.0
2018-12-17 09:55:00,24.28,24.48,24.27,24.45,1685671.0,20.7157,20.8864,20.7072,20.8608,1685671.0
2018-12-17 10:00:00,24.46,24.56,24.44,24.54,1917053.0,20.8693,20.9546,20.8522,20.9376,1917053.0
2018-12-17 10:05:00,24.54,24.57,24.43,24.44,1186136.0,20.9376,20.9632,20.8437,20.8522,1186136.0
2018-12-17 10:10:00,24.45,24.52,24.41,24.5,983119.0,20.8608,20.9205,20.8266,20.9034,983119.0
2018-12-17 10:15:00,24.5,24.55,24.45,24.49,1103774.0,20.9034,20.9461,20.8608,20.8949,1103774.0
2018-12-17 10:20:00,24.49,24.56,24.48,24.48,1176819.0,20.8949,20.9546,20.8864,20.8864,1176819.0
2018-12-17 10:25:00,24.48,24.58,24.48,24.57,1086945.0,20.8864,20.9717,20.8864,20.9632,1086945.0
2018-12-17 10:30:00,24.56,24.61,24.55,24.56,1232353.0,20.9546,20.9973,20.9461,20.9546,1232353.0
2018-12-17 10:35:00,24.57,24.57,24.48,24.51,1120533.0,20.9632,20.9632,20.8864,20.912,1120533.0
2018-12-17 10:40:00,24.51,24.66,24.5,24.64,1075310.0,20.912,21.0399,20.9034,21.0229,1075310.0
2018-12-17 10:45:00,24.63,24.7,24.6,24.68,1275540.0,21.0143,21.0741,20.9888,21.057,1275540.0
2018-12-17 10:50:00,24.68,24.73,24.65,24.7,1152770.0,21.057,21.0997,21.0314,21.0741,1152770.0
2018-12-17 10:55:00,24.7,24.77,24.68,24.76,925225.0,21.0741,21.1338,21.057,21.1253,925225.0
2018-12-17 11:00:00,24.77,24.81,24.74,24.76,1040815.0,21.1338,21.1679,21.1082,21.1253,1040815.0
2018-12-17 11:05:00,24.77,24.85,24.76,24.85,1214742.0,21.1338,21.2021,21.1253,21.2021,1214742.0
2018-12-17 11:10:00,24.85,24.88,24.8,24.87,1028987.0,21.2021,21.2277,21.1594,21.2191,1028987.0
2018-12-17 11:15:00,24.88,24.93,24.84,24.87,1225359.0,21.2277,21.2703,21.1935,21.2191,1225359.0
2018-12-17 11:20:00,24.87,24.87,24.83,24.84,925801.0,21.2191,21.2191,21.185,21.1935,925801.0
2018-12-17 11:25:00,24.84,24.9,24.82,24.83,1301865.0,21.1935,21.2447,21.1765,21.185,1301865.0
2018-12-17 11:30:00,24.83,24.84,24.77,24.8,937087.0,21.185,21.1935,21.1338,21.1594,937087.0
2018-12-17 11:35:00,24.8,24.82,24.76,24.79,629393.0,21.1594,21.1765,21.1253,21.1509,629393.0
2018-12-17 11:40:00,24.78,24.8,24.73,24.78,586353.0,21.1423,21.1594,21.0997,21.1423,586353.0
2018-12-17 11:45:00,24.78,24.84,24.72,24.84,943889.0,21.1423,21.1935,21.0911,21.1935,943889.0
2018-12-17 11:50:00,24.84,24.86,24.82,24.85,1151545.0,21.1935,21.2106,21.1765,21.2021,1151545.0
2018-12-17 11:55:00,24.85,24.88,24.82,24.86,686754.0,21.2021,21.2277,21.1765,21.2106,686754.0
2018-12-17 12:00:00,24.86,24.91,24.83,24.85,1051494.0,21.2106,21.2532,21.185,21.2021,1051494.0
2018-12-17 12:05:00,24.84,24.85,24.81,24.85,604963.0,21.1935,21.2021,21.1679,21.2021,604963.0
2018-12-17 12:10:00,24.85,24.85,24.82,24.84,1213311.0,21.2021,21.2021,21.1765,21.1935,1213311.0
2018-12-17 12:15:00,24.84,24.88,24.83,24.88,911171.0,21.1935,21.2277,21.185,21.2277,911171.0
2018-12-17 12:20:00,24.87,24.9,24.85,24.87,966471.0,21.2191,21.2447,21.2021,21.2191,966471.0
2018-12-17 12:25:00,24.87,24.89,24.86,24.89,824049.0,21.2191,21.2362,21.2106,21.2362,824049.0
2018-12-17 12:30:00,24.88,24.89,24.81,24.81,986878.0,21.2277,21.2362,21.1679,21.1679,986878.0
2018-12-17 12:35:00,24.82,24.82,24.74,24.75,758003.0,21.1765,21.1765,21.1082,21.1167,758003.0
2018-12-17 12:40:00,24.75,24.77,24.7,24.76,821297.0,21.1167,21.1338,21.0741,21.1253,821297.0
2018-12-17 12:45:00,24.76,24.81,24.74,24.8,526407.0,21.1253,21.1679,21.1082,21.1594,526407.0
2018-12-17 12:50:00,24.8,24.83,24.7,24.7,703590.0,21.1594,21.185,21.0741,21.0741,703590.0
2018-12-17 12:55:00,24.71,24.74,24.69,24.7,609912.0,21.0826,21.1082,21.0655,21.0741,609912.0
2018-12-17 13:00:00,24.7,24.7,24.6,24.6,1060820.0,21.0741,21.0741,20.9888,20.9888,1060820.0
2018-12-17 13:05:00,24.61,24.72,24.6,24.69,1054016.0,20.9973,21.0911,20.9888,21.0655,1054016.0
2018-12-17 13:10:00,24.69,24.72,24.66,24.68,449459.0,21.0655,21.0911,21.0399,21.057,449459.0
2018-12-17 13:15:00,24.69,24.69,24.64,24.64,441872.0,21.0655,21.0655,21.0229,21.0229,441872.0
2018-12-17 13:20:00,24.65,24.66,24.58,24.64,743933.0,21.0314,21.0399,20.9717,21.0229,743933.0
2018-12-17 13:25:00,24.65,24.72,24.64,24.66,441339.0,21.0314,21.0911,21.0229,21.0399,441339.0
2018-12-17 13:30:00,24.66,24.71,24.61,24.61,602399.0,21.0399,21.0826,20.9973,20.9973,602399.0
2018-12-17 13:35:00,24.62,24.66,24.55,24.59,823740.0,21.0058,21.0399,20.9461,20.9802,823740.0
2018-12-17 13:40:00,24.59,24.65,24.58,24.59,488255.0,20.9802,21.0314,20.9717,20.9802,488255.0
2018-12-17 13:45:00,24.59,24.6,24.56,24.59,500065.0,20.9802,20.9888,20.9546,20.9802,500065.0
2018-12-17 13:50:00,24.6,24.63,24.57,24.63,522871.0,20.9888,21.0143,20.9632,21.0143,522871.0
2018-12-17 13:55:00,24.63,24.65,24.59,24.59,452635.0,21.0143,21.0314,20.9802,20.9802,452635.0
2018-12-17 14:00:00,24.58,24.61,24.5,24.51,763308.0,20.9717,20.9973,20.9034,20.912,763308.0
2018-12-17 14:05:00,24.51,24.61,24.51,24.58,732169.0,20.912,20.9973,20.912,20.9717,732169.0
2018-12-17 14:10:00,24.57,24.62,24.55,24.6,567268.0,20.9632,21.0058,20.9461,20.9888,567268.0
2018-12-17 14:15:00,24.61,24.62,24.56,24.59,1158448.0,20.9973,21.0058,20.9546,20.9802,1158448.0
2018-12-17 14:20:00,24.59,24.67,24.57,24.65,917557.0,20.9802,21.0485,20.9632,21.0314,917557.0
2018-12-17 14:25:00,24.65,24.66,24.6,24.62,757175.0,21.0314,21.0399,20.9888,21.0058,757175.0
2018-12-17 14:30:00,24.63,24.65,24.6,24.62,598715.0,21.0143,21.0314,20.9888,21.0058,598715.0
2018-12-17 14:35:00,24.62,24.62,24.55,24.59,739318.0,21.0058,21.0058,20.9461,20.9802,739318.0
2018-12-17 14:40:00,24.59,24.64,24.57,24.61,634057.0,20.9802,21.0229,20.9632,20.9973,634057.0
2018-12-17 14:45:00,24.61,24.63,24.53,24.55,590067.0,20.9973,21.0143,20.929,20.9461,590067.0
2018-12-17 14:50:00,24.55,24.55,24.47,24.48,955325.0,20.9461,20.9461,20.8778,20.8864,955325.0
2018-12-17 14:55:00,24.48,24.53,24.47,24.52,609059.0,20.8864,20.929,20.8778,20.9205,609059.0
2018-12-17 15:00:00,24.52,24.54,24.49,24.5,607918.0,20.9205,20.9376,20.8949,20.9034,607918.0
2018-12-17 15:05:00,24.5,24.57,24.47,24.48,855332.0,20.9034,20.9632,20.8778,20.8864,855332.0
2018-12-17 15:10:00,24.48,24.6,24.47,24.54,1000284.0,20.8864,20.9888,20.8778,20.9376,1000284.0
2018-12-17 15:15:00,24.53,24.57,24.49,24.52,768256.0,20.929,20.9632,20.8949,20.9205,768256.0
2018-12-17 15:20:00,24.52,24.52,24.46,24.5,1018992.0,20.9205,20.9205,20.8693,20.9034,1018992.0
2018-12-17 15:25:00,24.5,24.51,24.44,24.46,1391037.0,20.9034,20.912,20.8522,20.8693,1391037.0
2018-12-17 15:30:00,24.47,24.48,24.41,24.47,1604312.0,20.8778,20.8864,20.8266,20.8778,1604312.0
2018-12-17 15:35:00,24.47,24.51,24.44,24.46,1961384.0,20.8778,20.912,20.8522,20.8693,1961384.0
2018-12-17 15:40:00,24.46,24.48,24.42,24.47,1896072.0,20.8693,20.8864,20.8352,20.8778,1896072.0
2018-12-17 15:45:00,24.46,24.5,24.38,24.44,3089509.0,20.8693,20.9034,20.801,20.8522,3089509.0
2018-12-17 15:50:00,24.45,24.5,24.43,24.5,2635167.0,20.8608,20.9034,20.8437,20.9034,2635167.0
2018-12-17 15:55:00,24.5,24.52,24.46,24.48,4637856.0,20.9034,20.9205,20.8693,20.8864,4637856.0
2018-12-18 09:30:00,24.67,24.88,24.62,24.87,2656637.0,21.0485,21.2277,21.0058,21.2191,2656637.0
2018-12-18 09:35:00,24.86,24.87,24.68,24.79,1453420.0,21.2106,21.2191,21.057,21.1509,1453420.0
2018-12-18 09:40:00,24.79,24.85,24.74,24.77,2118531.0,21.1509,21.2021,21.1082,21.1338,2118531.0
2018-12-18 09:45:00,24.78,24.98,24.76,24.97,3034153.0,21.1423,21.313,21.1253,21.3044,3034153.0
2018-12-18 09:50:00,24.96,25.07,24.95,25.02,2451098.0,21.2959,21.3898,21.2874,21.3471,2451098.0
2018-12-18 09:55:00,25.01,25.09,25.01,25.08,1525017.0,21.3386,21.4068,21.3386,21.3983,1525017.0
2018-12-18 10:00:00,25.08,25.09,25.01,25.02,1173893.0,21.3983,21.4068,21.3386,21.3471,1173893.0
2018-12-18 10:05:00,25.02,25.06,24.95,24.96,1273039.0,21.3471,21.3812,21.2874,21.2959,1273039.0
2018-12-18 10:10:00,24.96,25.02,24.96,24.98,716908.0,21.2959,21.3471,21.2959,21.313,716908.0
2018-12-18 10:15:00,24.99,25.04,24.97,25.04,788384.0,21.3215,21.3642,21.3044,21.3642,788384.0
2018-12-18 10:20:00,25.04,25.05,24.93,24.98,856208.0,21.3642,21.3727,21.2703,21.313,856208.0
2018-12-18 10:25:00,24.99,24.99,24.92,24.97,766663.0,21.3215,21.3215,21.2618,21.3044,766663.0
2018-12-18 10:30:00,24.97,25.03,24.94,25.01,880048.0,21.3044,21.3556,21.2788,21.3386,880048.0
2018-12-18 10:35:00,25.01,25.03,24.92,24.97,937187.0,21.3386,21.3556,21.2618,21.3044,937187.0
2018-12-18 10:40:00,24.97,24.97,24.79,24.8,1324902.0,21.3044,21.3044,21.1509,21.1594,1324902.0
2018-12-18 10:45:00,24.8,24.83,24.74,24.76,1294448.0,21.1594,21.185,21.1082,21.1253,1294448.0
2018-12-18 10:50:00,24.77,24.82,24.73,24.79,1179717.0,21.1338,21.1765,21.0997,21.1509,1179717.0
2018-12-18 10:55:00,24.79,24.82,24.75,24.76,809500.0,21.1509,21.1765,21.1167,21.1253,809500.0
2018-12-18 11:00:00,24.76,24.89,24.76,24.85,1082925.0,21.1253,21.2362,21.1253,21.2021,1082925.0
2018-12-18 11:05:00,24.84,24.85,24.8,24.82,478941.0,21.1935,21.2021,21.1594,21.1765,478941.0
2018-12-18 11:10:00,24.83,24.84,24.75,24.77,617188.0,21.185,21.1935,21.1167,21.1338,617188.0
2018-12-18 11:15:00,24.76,24.77,24.71,24.73,831309.0,21.1253,21.1338,21.0826,21.0997,831309.0
2018-12-18 11:20:00,24.74,24.74,24.64,24.64,1217836.0,21.1082,21.1082,21.0229,21.0229,1217836.0
2018-12-18 11:25:00,24.64,24.68,24.6,24.68,898270.0,21.0229,21.057,20.9888,21.057,898270.0
2018-12-18 11:30:00,24.67,24.72,24.65,24.71,817398.0,21.0485,21.0911,21.0314,21.0826,817398.0
2018-12-18 11:35:00,24.71,24.8,24.71,24.79,571655.0,21.0826,21.1594,21.0826,21.1509,571655.0
2018-12-18 11:40:00,24.79,24.8,24.69,24.7,450117.0,21.1509,21.1594,21.0655,21.0741,450117.0
2018-12-18 11:45:00,24.7,24.79,24.69,24.76,428593.0,21.0741,21.1509,21.0655,21.1253,428593.0
2018-12-18 11:50:00,24.76,24.79,24.71,24.74,469320.0,21.1253,21.1509,21.0826,21.1082,469320.0
2018-12-18 11:55:00,24.73,24.75,24.7,24.74,344313.0,21.0997,21.1167,21.0741,21.1082,344313.0
2018-12-18 12:00:00,24.73,24.77,24.73,24.75,326244.0,21.0997,21.1338,21.0997,21.1167,326244.0
2018-12-18 12:05:00,24.75,24.83,24.75,24.77,706659.0,21.1167,21.185,21.1167,21.1338,706659.0
2018-12-18 12:10:00,24.78,24.82,24.77,24.8,508384.0,21.1423,21.1765,21.1338,21.1594,508384.0
2018-12-18 12:15:00,24.8,24.83,24.79,24.82,649051.0,21.1594,21.185,21.1509,21.1765,649051.0
2018-12-18 12:20:00,24.82,24.86,24.8,24.82,631755.0,21.1765,21.2106,21.1594,21.1765,631755.0
2018-12-18 12:25:00,24.82,24.85,24.8,24.84,572698.0,21.1765,21.2021,21.1594,21.1935,572698.0
2018-12-18 12:30:00,24.84,24.85,24.79,24.8,678208.0,21.1935,21.2021,21.1509,21.1594,678208.0
2018-12-18 12:35:00,24.8,24.82,24.77,24.79,488846.0,21.1594,21.1765,21.1338,21.1509,488846.0
2018-12-18 12:40:00,24.79,24.83,24.79,24.83,227349.0,21.1509,21.185,21.1509,21.185,227349.0
2018-12-18 12:45:00,24.83,24.85,24.79,24.82,800353.0,21.185,21.2021,21.1509,21.1765,800353.0
2018-12-18 12:50:00,24.83,24.84,24.8,24.81,426092.0,21.185,21.1935,21.1594,21.1679,426092.0
2018-12-18 12:55:00,24.81,24.83,24.77,24.81,686062.0,21.1679,21.185,21.1338,21.1679,686062.0
2018-12-18 13:00:00,24.81,24.84,24.8,24.83,624098.0,21.1679,21.1935,21.1594,21.185,624098.0
2018-12-18 13:05:00,24.83,24.86,24.83,24.85,782160.0,21.185,21.2106,21.185,21.2021,782160.0
2018-12-18 13:10:00,24.86,24.87,24.84,24.84,463388.0,21.2106,21.2191,21.1935,21.1935,463388.0
2018-12-18 13:15:00,24.85,24.86,24.78,24.79,423512.0,21.2021,21.2106,21.1423,21.1509,423512.0
2018-12-18 13:20:00,24.79,24.79,24.73,24.74,492086.0,21.1509,21.1509,21.0997,21.1082,492086.0
2018-12-18 13:25:00,24.74,24.75,24.68,24.72,510513.0,21.1082,21.1167,21.057,21.0911,510513.0
2018-12-18 13:30:00,24.72,24.72,24.64,24.65,734130.0,21.0911,21.0911,21.0229,21.0314,734130.0
2018-12-18 13:35:00,24.66,24.69,24.65,24.65,441180.0,21.0399,21.0655,21.0314,21.0314,441180.0
2018-12-18 13:40:00,24.66,24.67,24.6,24.61,638347.0,21.0399,21.0485,20.9888,20.9973,638347.0
2018-12-18 13:45:00,24.61,24.65,24.58,24.64,539676.0,20.9973,21.0314,20.9717,21.0229,539676.0
2018-12-18 13:50:00,24.64,24.65,24.58,24.59,655884.0,21.0229,21.0314,20.9717,20.9802,655884.0
2018-12-18 13:55:00,24.6,24.6,24.54,24.56,642573.0,20.9888,20.9888,20.9376,20.9546,642573.0
2018-12-18 14:00:00,24.55,24.58,24.52,24.55,808634.0,20.9461,20.9717,20.9205,20.9461,808634.0
2018-12-18 14:05:00,24.55,24.62,24.52,24.61,447682.0,20.9461,21.0058,20.9205,20.9973,447682.0
2018-12-18 14:10:00,24.6,24.63,24.55,24.55,586554.0,20.9888,21.0143,20.9461,20.9461,586554.0
2018-12-18 14:15:00,24.55,24.58,24.51,24.55,575068.0,20.9461,20.9717,20.912,20.9461,575068.0
2018-12-18 14:20:00,24.55,24.57,24.51,24.53,380324.0,20.9461,20.9632,20.912,20.929,380324.0
2018-12-18 14:25:00,24.52,24.56,24.51,24.54,397395.0,20.9205,20.9546,20.912,20.9376,397395.0
2018-12-18 14:30:00,24.54,24.54,24.44,24.44,731331.0,20.9376,20.9376,20.8522,20.8522,731331.0
2018-12-18 14:35:00,24.45,24.49,24.42,24.48,714185.0,20.8608,20.8949,20.8352,20.8864,714185.0
2018-12-18 14:40:00,24.47,24.49,24.35,24.36,1009290.0,20.8778,20.8949,20.7755,20.784,1009290.0
2018-12-18 14:45:00,24.37,24.43,24.35,24.42,1108241.0,20.7925,20.8437,20.7755,20.8352,1108241.0
2018-12-18 14:50:00,24.41,24.43,24.37,24.37,531783.0,20.8266,20.8437,20.7925,20.7925,531783.0
2018-12-18 14:55:00,24.38,24.39,24.33,24.35,1450058.0,20.801,20.8096,20.7584,20.7755,1450058.0
2018-12-18 15:00:00,24.35,24.4,24.31,24.39,1743758.0,20.7755,20.8181,20.7413,20.8096,1743758.0
2018-12-18 15:05:00,24.39,24.46,24.34,24.4,1410274.0,20.8096,20.8693,20.7669,20.8181,1410274.0
2018-12-18 15:10:00,24.4,24.49,24.38,24.48,1349657.0,20.8181,20.8949,20.801,20.8864,1349657.0
2018-12-18 15:15:00,24.48,24.52,24.44,24.46,1157371.0,20.8864,20.9205,20.8522,20.8693,1157371.0
2018-12-18 15:20:00,24.46,24.52,24.43,24.48,1121556.0,20.8693,20.9205,20.8437,20.8864,1121556.0
2018-12-18 15:25:00,24.48,24.48,24.39,24.43,794763.0,20.8864,20.8864,20.8096,20.8437,794763.0
2018-12-18 15:30:00,24.43,24.54,24.43,24.53,1755927.0,20.8437,20.9376,20.8437,20.929,1755927.0
2018-12-18 15:35:00,24.53,24.57,24.51,24.54,1389334.0,20.929,20.9632,20.912,20.9376,1389334.0
2018-12-18 15:40:00,24.54,24.6,24.53,24.59,1326415.0,20.9376,20.9888,20.929,20.9802,1326415.0
2018-12-18 15:45:00,24.58,24.66,24.57,24.63,1987337.0,20.9717,21.0399,20.9632,21.0143,1987337.0
2018-12-18 15:50:00,24.64,24.66,24.59,24.61,1787445.0,21.0229,21.0399,20.9802,20.9973,1787445.0
2018-12-18 15:55:00,24.61,24.61,24.47,24.48,4839462.0,20.9973,20.9973,20.8778,20.8864,4839462.0
2018-12-19 09:30:00,24.45,24.54,24.3,24.52,2463810.0,20.8608,20.9376,20.7328,20.9205,2463810.0
2018-12-19 09:35:00,24.52,24.55,24.32,24.36,1307986.0,20.9205,20.9461,20.7499,20.784,1307986.0
2018-12-19 09:40:00,24.36,24.64,24.36,24.64,1497392.0,20.784,21.0229,20.784,21.0229,1497392.0
2018-12-19 09:45:00,24.64,24.78,24.6,24.78,1278426.0,21.0229,21.1423,20.9888,21.1423,1278426.0
2018-12-19 09:50:00,24.77,24.85,24.76,24.8,1222180.0,21.1338,21.2021,21.1253,21.1594,1222180.0
2018-12-19 09:55:00,24.8,24.9,24.77,24.79,1629470.0,21.1594,21.2447,21.1338,21.1509,1629470.0
2018-12-19 10:00:00,24.8,24.84,24.76,24.78,1689770.0,21.1594,21.1935,21.1253,21.1423,1689770.0
2018-12-19 10:05:00,24.79,24.79,24.72,24.75,1263740.0,21.1509,21.1509,21.0911,21.1167,1263740.0
2018-12-19 10:10:00,24.75,24.79,24.7,24.78,612782.0,21.1167,21.1509,21.0741,21.1423,612782.0
2018-12-19 10:15:00,24.78,24.82,24.73,24.82,683930.0,21.1423,21.1765,21.0997,21.1765,683930.0
2018-12-19 10:20:00,24.82,24.82,24.76,24.79,655191.0,21.1765,21.1765,21.1253,21.1509,655191.0
2018-12-19 10:25:00,24.79,24.83,24.74,24.82,1109065.0,21.1509,21.185,21.1082,21.1765,1109065.0
2018-12-19 10:30:00,24.82,24.9,24.82,24.86,1151158.0,21.1765,21.2447,21.1765,21.2106,1151158.0
2018-12-19 10:35:00,24.87,24.88,24.82,24.87,1085632.0,21.2191,21.2277,21.1765,21.2191,1085632.0
2018-12-19 10:40:00,24.87,24.94,24.86,24.86,1415077.0,21.2191,21.2788,21.2106,21.2106,1415077.0
2018-12-19 10:45:00,24.87,24.9,24.79,24.8,881787.0,21.2191,21.2447,21.1509,21.1594,881787.0
2018-12-19 10:50:00,24.81,24.94,24.8,24.93,1173429.0,21.1679,21.2788,21.1594,21.2703,1173429.0
2018-12-19 10:55:00,24.93,24.95,24.91,24.93,874746.0,21.2703,21.2874,21.2532,21.2703,874746.0
2018-12-19 11:00:00,24.94,24.98,24.93,24.95,1248591.0,21.2788,21.313,21.2703,21.2874,1248591.0
2018-12-19 11:05:00,24.95,24.99,24.93,24.96,803888.0,21.2874,21.3215,21.2703,21.2959,803888.0
2018-12-19 11:10:00,24.96,25.02,24.95,24.99,1004861.0,21.2959,21.3471,21.2874,21.3215,1004861.0
2018-12-19 11:15:00,24.98,24.99,24.9,24.96,753083.0,21.313,21.3215,21.2447,21.2959,753083.0
2018-12-19 11:20:00,24.95,25.0,24.94,24.96,783719.0,21.2874,21.33,21.2788,21.2959,783719.0
2018-12-19 11:25:00,24.96,24.99,24.93,24.95,929488.0,21.2959,21.3215,21.2703,21.2874,929488.0
2018-12-19 11:30:00,24.95,24.96,24.86,24.9,980009.0,21.2874,21.2959,21.2106,21.2447,980009.0
2018-12-19 11:35:00,24.89,24.97,24.88,24.95,583576.0,21.2362,21.3044,21.2277,21.2874,583576.0
2018-12-19 11:40:00,24.95,24.98,24.92,24.94,663834.0,21.2874,21.313,21.2618,21.2788,663834.0
2018-12-19 11:45:00,24.93,24.97,24.92,24.95,439084.0,21.2703,21.3044,21.2618,21.2874,439084.0
2018-12-19 11:50:00,24.95,25.01,24.95,24.98,1180343.0,21.2874,21.3386,21.2874,21.313,1180343.0
2018-12-19 11:55:00,24.98,25.01,24.97,24.99,1224516.0,21.313,21.3386,21.3044,21.3215,1224516.0
2018-12-19 12:00:00,24.99,25.02,24.97,24.99,894084.0,21.3215,21.3471,21.3044,21.3215,894084.0
2018-12-19 12:05:00,25.0,25.04,24.99,25.03,439483.0,21.33,21.3642,21.3215,21.3556,439483.0
2018-12-19 12:10:00,25.04,25.04,24.98,25.01,271140.0,21.3642,21.3642,21.313,21.3386,271140.0
2018-12-19 12:15:00,25.01,25.04,24.98,25.04,471112.0,21.3386,21.3642,21.313,21.3642,471112.0
2018-12-19 12:20:00,25.04,25.05,24.99,25.05,538695.0,21.3642,21.3727,21.3215,21.3727,538695.0
2018-12-19 12:25:00,25.04,25.07,25.0,25.06,562678.0,21.3642,21.3898,21.33,21.3812,562678.0
2018-12-19 12:30:00,25.06,25.11,25.04,25.1,940073.0,21.3812,21.4239,21.3642,21.4154,940073.0
2018-12-19 12:35:00,25.1,25.11,25.08,25.11,652647.0,21.4154,21.4239,21.3983,21.4239,652647.0
2018-12-19 12:40:00,25.11,25.11,25.09,25.1,520884.0,21.4239,21.4239,21.4068,21.4154,520884.0
2018-12-19 12:45:00,25.1,25.11,25.07,25.1,732020.0,21.4154,21.4239,21.3898,21.4154,732020.0
2018-12-19 12:50:00,25.11,25.13,25.09,25.13,748017.0,21.4239,21.441,21.4068,21.441,748017.0
2018-12-19 12:55:00,25.13,25.14,25.08,25.1,518204.0,21.441,21.4495,21.3983,21.4154,518204.0
2018-12-19 13:00:00,25.09,25.1,25.06,25.09,727231.0,21.4068,21.4154,21.3812,21.4068,727231.0
2018-12-19 13:05:00,25.1,25.11,25.05,25.07,679107.0,21.4154,21.4239,21.3727,21.3898,679107.0
2018-12-19 13:10:00,25.06,25.07,25.04,25.06,510485.0,21.3812,21.3898,21.3642,21.3812,510485.0
2018-12-19 13:15:00,25.06,25.1,25.06,25.09,1081364.0,21.3812,21.4154,21.3812,21.4068,1081364.0
2018-12-19 13:20:00,25.09,25.11,25.01,25.01,1330653.0,21.4068,21.4239,21.3386,21.3386,1330653.0
2018-12-19 13:25:00,25.02,25.03,24.98,25.01,609875.0,21.3471,21.3556,21.313,21.3386,609875.0
2018-12-19 13:30:00,25.0,25.03,25.0,25.03,766454.0,21.33,21.3556,21.33,21.3556,766454.0
2018-12-19 13:35:00,25.03,25.04,25.0,25.01,487595.0,21.3556,21.3642,21.33,21.3386,487595.0
2018-12-19 13:40:00,25.02,25.09,25.01,25.06,997335.0,21.3471,21.4068,21.3386,21.3812,997335.0
2018-12-19 13:45:00,25.06,25.11,25.06,25.1,661900.0,21.3812,21.4239,21.3812,21.4154,661900.0
2018-12-19 13:50:00,25.1,25.12,25.09,25.11,736918.0,21.4154,21.4324,21.4068,21.4239,736918.0
2018-12-19 13:55:00,25.1,25.22,25.1,25.21,973349.0,21.4154,21.5177,21.4154,21.5092,973349.0
2018-12-19 14:00:00,25.2,25.24,24.7,24.78,4405532.0,21.5007,21.5348,21.0741,21.1423,4405532.0
2018-12-19 14:05:00,24.78,24.9,24.67,24.76,2350190.0,21.1423,21.2447,21.0485,21.1253,2350190.0
2018-12-19 14:10:00,24.77,25.66,24.6,24.69,2260875.0,21.1338,21.8931,20.9888,21.0655,2260875.0
2018-12-19 14:15:00,24.68,24.82,24.62,24.76,2114273.0,21.057,21.1765,21.0058,21.1253,2114273.0
2018-12-19 14:20:00,24.76,24.84,24.72,24.84,1056368.0,21.1253,21.1935,21.0911,21.1935,1056368.0
2018-12-19 14:25:00,24.83,24.88,24.76,24.88,1077711.0,21.185,21.2277,21.1253,21.2277,1077711.0
2018-12-19 14:30:00,24.87,25.0,24.82,24.97,1978202.0,21.2191,21.33,21.1765,21.3044,1978202.0
2018-12-19 14:35:00,24.97,24.98,24.81,24.88,2814267.0,21.3044,21.313,21.1679,21.2277,2814267.0
2018-12-19 14:40:00,24.88,24.88,24.56,24.58,2734962.0,21.2277,21.2277,20.9546,20.9717,2734962.0
2018-12-19 14:45:00,24.58,24.71,24.57,24.68,2151139.0,20.9717,21.0826,20.9632,21.057,2151139.0
2018-12-19 14:50:00,24.68,24.68,24.54,24.58,1927510.0,21.057,21.057,20.9376,20.9717,1927510.0
2018-12-19 14:55:00,24.58,24.59,24.37,24.4,2725851.0,20.9717,20.9802,20.7925,20.8181,2725851.0
2018-12-19 15:00:00,24.4,24.41,24.2,24.25,2492307.0,20.8181,20.8266,20.6475,20.6901,2492307.0
2018-12-19 15:05:00,24.25,24.27,24.07,24.22,3651512.0,20.6901,20.7072,20.5366,20.6645,3651512.0
2018-12-19 15:10:00,24.22,24.35,24.15,24.34,2493951.0,20.6645,20.7755,20.6048,20.7669,2493951.0
2018-12-19 15:15:00,24.34,24.35,24.13,24.22,2346961.0,20.7669,20.7755,20.5877,20.6645,2346961.0
2018-12-19 15:20:00,24.21,24.25,24.07,24.22,3228885.0,20.656,20.6901,20.5366,20.6645,3228885.0
2018-12-19 15:25:00,24.22,24.28,24.08,24.08,2313697.0,20.6645,20.7157,20.5451,20.5451,2313697.0
2018-12-19 15:30:00,24.09,24.22,24.07,24.21,1966357.0,20.5536,20.6645,20.5366,20.656,1966357.0
2018-12-19 15:35:00,24.21,24.21,24.11,24.16,2114652.0,20.656,20.656,20.5707,20.6133,2114652.0
2018-12-19 15:40:00,24.16,24.16,24.07,24.13,2556794.0,20.6133,20.6133,20.5366,20.5877,2556794.0
2018-12-19 15:45:00,24.14,24.24,24.11,24.23,2216749.0,20.5963,20.6816,20.5707,20.6731,2216749.0
2018-12-19 15:50:00,24.23,24.28,24.2,24.23,1909285.0,20.6731,20.7157,20.6475,20.6731,1909285.0
2018-12-19 15:55:00,24.23,24.26,24.17,24.17,3736304.0,20.6731,20.6987,20.6219,20.6219,3736304.0
2018-12-20 09:30:00,23.85,23.99,23.76,23.88,3992191.0,20.3489,20.4683,20.2721,20.3744,3992191.0
2018-12-20 09:35:00,23.88,24.0,23.85,23.94,2258084.0,20.3744,20.4768,20.3489,20.4256,2258084.0
2018-12-20 09:40:00,23.94,23.98,23.84,23.98,2269391.0,20.4256,20.4598,20.3403,20.4598,2269391.0
2018-12-20 09:45:00,23.97,24.0,23.91,23.92,1574613.0,20.4512,20.4768,20.4,20.4086,1574613.0
2018-12-20 09:50:00,23.93,23.96,23.84,23.92,1792329.0,20.4171,20.4427,20.3403,20.4086,1792329.0
2018-12-20 09:55:00,23.92,24.07,23.9,24.0,1673868.0,20.4086,20.5366,20.3915,20.4768,1673868.0
2018-12-20 10:00:00,24.0,24.07,23.97,24.04,1549219.0,20.4768,20.5366,20.4512,20.511,1549219.0
2018-12-20 10:05:00,24.03,24.23,24.02,24.22,1833013.0,20.5024,20.6731,20.4939,20.6645,1833013.0
2018-12-20 10:10:00,24.21,24.28,24.18,24.27,1519910.0,20.656,20.7157,20.6304,20.7072,1519910.0
2018-12-20 10:15:00,24.27,24.27,24.13,24.17,1629001.0,20.7072,20.7072,20.5877,20.6219,1629001.0
2018-12-20 10:20:00,24.16,24.23,24.13,24.18,1225909.0,20.6133,20.6731,20.5877,20.6304,1225909.0
2018-12-20 10:25:00,24.18,24.3,24.17,24.23,1600992.0,20.6304,20.7328,20.6219,20.6731,1600992.0
2018-12-20 10:30:00,24.23,24.35,24.22,24.31,1851384.0,20.6731,20.7755,20.6645,20.7413,1851384.0
2018-12-20 10:35:00,24.31,24.4,24.26,24.36,1226959.0,20.7413,20.8181,20.6987,20.784,1226959.0
2018-12-20 10:40:00,24.36,24.41,24.32,24.4,973814.0,20.784,20.8266,20.7499,20.8181,973814.0
2018-12-20 10:45:00,24.4,24.41,24.29,24.29,994386.0,20.8181,20.8266,20.7243,20.7243,994386.0
2018-12-20 10:50:00,24.29,24.32,24.18,24.2,889929.0,20.7243,20.7499,20.6304,20.6475,889929.0
2018-12-20 10:55:00,24.2,24.29,24.19,24.28,662906.0,20.6475,20.7243,20.6389,20.7157,662906.0
2018-12-20 11:00:00,24.27,24.27,24.2,24.23,766621.0,20.7072,20.7072,20.6475,20.6731,766621.0
2018-12-20 11:05:00,24.23,24.29,24.21,24.29,1141904.0,20.6731,20.7243,20.656,20.7243,1141904.0
2018-12-20 11:10:00,24.28,24.32,24.24,24.3,880945.0,20.7157,20.7499,20.6816,20.7328,880945.0
2018-12-20 11:15:00,24.3,24.31,24.23,24.26,965405.0,20.7328,20.7413,20.6731,20.6987,965405.0
2018-12-20 11:20:00,24.26,24.26,24.2,24.26,997734.0,20.6987,20.6987,20.6475,20.6987,997734.0
2018-12-20 11:25:00,24.26,24.28,24.15,24.2,754122.0,20.6987,20.7157,20.6048,20.6475,754122.0
2018-12-20 11:30:00,24.2,24.25,24.16,24.19,737371.0,20.6475,20.6901,20.6133,20.6389,737371.0
2018-12-20 11:35:00,24.2,24.24,24.15,24.17,680554.0,20.6475,20.6816,20.6048,20.6219,680554.0
2018-12-20 11:40:00,24.18,24.22,24.14,24.17,724231.0,20.6304,20.6645,20.5963,20.6219,724231.0
2018-12-20 11:45:00,24.18,24.2,24.07,24.07,791608.0,20.6304,20.6475,20.5366,20.5366,791608.0
2018-12-20 11:50:00,24.08,24.11,24.01,24.08,1829623.0,20.5451,20.5707,20.4854,20.5451,1829623.0
2018-12-20 11:55:00,24.07,24.19,24.03,24.06,1302811.0,20.5366,20.6389,20.5024,20.528,1302811.0
2018-12-20 12:00:00,24.07,24.15,24.06,24.1,1049826.0,20.5366,20.6048,20.528,20.5622,1049826.0
2018-12-20 12:05:00,24.1,24.14,24.04,24.09,1245819.0,20.5622,20.5963,20.511,20.5536,1245819.0
2018-12-20 12:10:00,24.09,24.14,24.05,24.05,869323.0,20.5536,20.5963,20.5195,20.5195,869323.0
2018-12-20 12:15:00,24.05,24.2,24.04,24.2,826561.0,20.5195,20.6475,20.511,20.6475,826561.0
2018-12-20 12:20:00,24.2,24.26,24.16,24.26,1297562.0,20.6475,20.6987,20.6133,20.6987,1297562.0
2018-12-20 12:25:00,24.26,24.32,24.23,24.32,827632.0,20.6987,20.7499,20.6731,20.7499,827632.0
2018-12-20 12:30:00,24.32,24.32,24.19,24.21,1108249.0,20.7499,20.7499,20.6389,20.656,1108249.0
2018-12-20 12:35:00,24.21,24.24,24.15,24.18,1106124.0,20.656,20.6816,20.6048,20.6304,1106124.0
2018-12-20 12:40:00,24.18,24.22,24.11,24.16,880612.0,20.6304,20.6645,20.5707,20.6133,880612.0
2018-12-20 12:45:00,24.15,24.16,24.11,24.11,638872.0,20.6048,20.6133,20.5707,20.5707,638872.0
2018-12-20 12:50:00,24.11,24.15,24.04,24.04,738027.0,20.5707,20.6048,20.511,20.511,738027.0
2018-12-20 12:55:00,24.04,24.14,24.02,24.14,992311.0,20.511,20.5963,20.4939,20.5963,992311.0
2018-12-20 13:00:00,24.13,24.14,24.06,24.1,581278.0,20.5877,20.5963,20.528,20.5622,581278.0
2018-12-20 13:05:00,24.09,24.14,24.01,24.01,597676.0,20.5536,20.5963,20.4854,20.4854,597676.0
2018-12-20 13:10:00,24.01,24.11,23.99,24.09,684163.0,20.4854,20.5707,20.4683,20.5536,684163.0
2018-12-20 13:15:00,24.08,24.13,24.05,24.08,522545.0,20.5451,20.5877,20.5195,20.5451,522545.0
2018-12-20 13:20:00,24.07,24.12,24.01,24.09,748021.0,20.5366,20.5792,20.4854,20.5536,748021.0
2018-12-20 13:25:00,24.08,24.14,24.07,24.12,840273.0,20.5451,20.5963,20.5366,20.5792,840273.0
2018-12-20 13:30:00,24.12,24.19,24.1,24.16,865629.0,20.5792,20.6389,20.5622,20.6133,865629.0
2018-12-20 13:35:00,24.16,24.22,24.13,24.19,845848.0,20.6133,20.6645,20.5877,20.6389,845848.0
2018-12-20 13:40:00,24.2,24.24,24.11,24.23,1156924.0,20.6475,20.6816,20.5707,20.6731,1156924.0
2018-12-20 13:45:00,24.23,24.26,24.2,24.23,742881.0,20.6731,20.6987,20.6475,20.6731,742881.0
2018-12-20 13:50:00,24.23,24.24,24.17,24.17,948475.0,20.6731,20.6816,20.6219,20.6219,948475.0
2018-12-20 13:55:00,24.17,24.2,24.14,24.18,675705.0,20.6219,20.6475,20.5963,20.6304,675705.0
2018-12-20 14:00:00,24.18,24.21,24.04,24.1,1735938.0,20.6304,20.656,20.511,20.5622,1735938.0
2018-12-20 14:05:00,24.1,24.15,24.04,24.08,1232104.0,20.5622,20.6048,20.511,20.5451,1232104.0
2018-12-20 14:10:00,24.08,24.09,23.99,24.08,1461734.0,20.5451,20.5536,20.4683,20.5451,1461734.0
2018-12-20 14:15:00,24.09,24.1,23.96,23.97,1488811.0,20.5536,20.5622,20.4427,20.4512,1488811.0
2018-12-20 14:20:00,23.97,24.12,23.97,24.09,1136613.0,20.4512,20.5792,20.4512,20.5536,1136613.0
2018-12-20 14:25:00,24.09,24.19,24.06,24.18,913543.0,20.5536,20.6389,20.528,20.6304,913543.0
2018-12-20 14:30:00,24.17,24.24,24.12,24.18,1015314.0,20.6219,20.6816,20.5792,20.6304,1015314.0
2018-12-20 14:35:00,24.19,24.29,24.15,24.15,1358989.0,20.6389,20.7243,20.6048,20.6048,1358989.0
2018-12-20 14:40:00,24.15,24.36,24.14,24.35,1772795.0,20.6048,20.784,20.5963,20.7755,1772795.0
2018-12-20 14:45:00,24.35,24.43,24.31,24.4,1699613.0,20.7755,20.8437,20.7413,20.8181,1699613.0
2018-12-20 14:50:00,24.4,24.4,24.3,24.32,1111418.0,20.8181,20.8181,20.7328,20.7499,1111418.0
2018-12-20 14:55:00,24.31,24.33,24.15,24.24,1482505.0,20.7413,20.7584,20.6048,20.6816,1482505.0
2018-12-20 15:00:00,24.24,24.25,24.14,24.16,1114661.0,20.6816,20.6901,20.5963,20.6133,1114661.0
2018-12-20 15:05:00,24.16,24.25,24.11,24.23,1386957.0,20.6133,20.6901,20.5707,20.6731,1386957.0
2018-12-20 15:10:00,24.24,24.31,24.19,24.3,1023865.0,20.6816,20.7413,20.6389,20.7328,1023865.0
2018-12-20 15:15:00,24.29,24.32,24.2,24.22,940369.0,20.7243,20.7499,20.6475,20.6645,940369.0
2018-12-20 15:20:00,24.22,24.37,24.21,24.33,1311264.0,20.6645,20.7925,20.656,20.7584,1311264.0
2018-12-20 15:25:00,24.33,24.35,24.17,24.18,1026586.0,20.7584,20.7755,20.6219,20.6304,1026586.0
2018-12-20 15:30:00,24.18,24.28,24.17,24.23,1210837.0,20.6304,20.7157,20.6219,20.6731,1210837.0
2018-12-20 15:35:00,24.22,24.27,24.2,24.24,998545.0,20.6645,20.7072,20.6475,20.6816,998545.0
2018-12-20 15:40:00,24.24,24.29,24.13,24.15,2509317.0,20.6816,20.7243,20.5877,20.6048,2509317.0
2018-12-20 15:45:00,24.14,24.16,24.06,24.09,1947199.0,20.5963,20.6133,20.528,20.5536,1947199.0
2018-12-20 15:50:00,24.1,24.1,23.97,23.98,1990638.0,20.5622,20.5622,20.4512,20.4598,1990638.0
2018-12-20 15:55:00,23.99,24.11,23.97,24.1,4795396.0,20.4683,20.5707,20.4512,20.5622,4795396.0
2018-12-21 09:30:00,23.91,24.17,23.9,24.08,15487684.0,20.4,20.6219,20.3915,20.5451,15487684.0
2018-12-21 09:35:00,24.08,24.21,24.03,24.18,1301402.0,20.5451,20.656,20.5024,20.6304,1301402.0
2018-12-21 09:40:00,24.17,24.2,24.03,24.19,1139899.0,20.6219,20.6475,20.5024,20.6389,1139899.0
2018-12-21 09:45:00,24.18,24.22,24.06,24.07,1509297.0,20.6304,20.6645,20.528,20.5366,1509297.0
2018-12-21 09:50:00,24.08,24.1,24.03,24.04,915567.0,20.5451,20.5622,20.5024,20.511,915567.0
2018-12-21 09:55:00,24.04,24.2,24.03,24.15,796972.0,20.511,20.6475,20.5024,20.6048,796972.0
2018-12-21 10:00:00,24.15,24.19,24.11,24.14,752507.0,20.6048,20.6389,20.5707,20.5963,752507.0
2018-12-21 10:05:00,24.14,24.19,24.11,24.16,848960.0,20.5963,20.6389,20.5707,20.6133,848960.0
2018-12-21 10:10:00,24.16,24.37,24.13,24.33,2239656.0,20.6133,20.7925,20.5877,20.7584,2239656.0
2018-12-21 10:15:00,24.32,24.47,24.29,24.44,2119201.0,20.7499,20.8778,20.7243,20.8522,2119201.0
2018-12-21 10:20:00,24.44,24.51,24.4,24.42,1755753.0,20.8522,20.912,20.8181,20.8352,1755753.0
2018-12-21 10:25:00,24.42,24.44,24.34,24.42,1271377.0,20.8352,20.8522,20.7669,20.8352,1271377.0
2018-12-21 10:30:00,24.43,24.46,24.31,24.33,1193726.0,20.8437,20.8693,20.7413,20.7584,1193726.0
2018-12-21 10:35:00,24.32,24.33,24.23,24.24,1090807.0,20.7499,20.7584,20.6731,20.6816,1090807.0
2018-12-21 10:40:00,24.25,24.27,24.19,24.22,808173.0,20.6901,20.7072,20.6389,20.6645,808173.0
2018-12-21 10:45:00,24.23,24.28,24.19,24.19,641124.0,20.6731,20.7157,20.6389,20.6389,641124.0
2018-12-21 10:50:00,24.2,24.23,24.15,24.2,1168325.0,20.6475,20.6731,20.6048,20.6475,1168325.0
2018-12-21 10:55:00,24.19,24.2,24.14,24.16,786899.0,20.6389,20.6475,20.5963,20.6133,786899.0
2018-12-21 11:00:00,24.16,24.19,24.1,24.12,837578.0,20.6133,20.6389,20.5622,20.5792,837578.0
2018-12-21 11:05:00,24.12,24.2,23.98,24.01,1631010.0,20.5792,20.6475,20.4598,20.4854,1631010.0
2018-12-21 11:10:00,24.01,24.11,24.0,24.06,1357683.0,20.4854,20.5707,20.4768,20.528,1357683.0
2018-12-21 11:15:00,24.05,24.12,24.02,24.11,993968.0,20.5195,20.5792,20.4939,20.5707,993968.0
2018-12-21 11:20:00,24.11,24.16,24.1,24.14,673411.0,20.5707,20.6133,20.5622,20.5963,673411.0
2018-12-21 11:25:00,24.13,24.22,24.08,24.22,640641.0,20.5877,20.6645,20.5451,20.6645,640641.0
2018-12-21 11:30:00,24.22,24.29,24.19,24.26,1027871.0,20.6645,20.7243,20.6389,20.6987,1027871.0
2018-12-21 11:35:00,24.26,24.29,24.2,24.22,803079.0,20.6987,20.7243,20.6475,20.6645,803079.0
2018-12-21 11:40:00,24.22,24.26,24.19,24.23,629008.0,20.6645,20.6987,20.6389,20.6731,629008.0
2018-12-21 11:45:00,24.23,24.25,24.07,24.08,1212078.0,20.6731,20.6901,20.5366,20.5451,1212078.0
2018-12-21 11:50:00,24.09,24.13,24.08,24.11,1007882.0,20.5536,20.5877,20.5451,20.5707,1007882.0
2018-12-21 11:55:00,24.11,24.14,24.02,24.05,631740.0,20.5707,20.5963,20.4939,20.5195,631740.0
2018-12-21 12:00:00,24.06,24.09,24.01,24.02,1026749.0,20.528,20.5536,20.4854,20.4939,1026749.0
2018-12-21 12:05:00,24.02,24.02,23.91,23.96,1626794.0,20.4939,20.4939,20.4,20.4427,1626794.0
2018-12-21 12:10:00,23.97,23.97,23.88,23.9,1055882.0,20.4512,20.4512,20.3744,20.3915,1055882.0
2018-12-21 12:15:00,23.9,23.98,23.89,23.94,997437.0,20.3915,20.4598,20.383,20.4256,997437.0
2018-12-21 12:20:00,23.94,24.02,23.91,24.0,723570.0,20.4256,20.4939,20.4,20.4768,723570.0
2018-12-21 12:25:00,24.0,24.01,23.84,23.88,1490795.0,20.4768,20.4854,20.3403,20.3744,1490795.0
2018-12-21 12:30:00,23.88,23.9,23.77,23.89,1708242.0,20.3744,20.3915,20.2806,20.383,1708242.0
2018-12-21 12:35:00,23.89,23.9,23.84,23.88,875588.0,20.383,20.3915,20.3403,20.3744,875588.0
2018-12-21 12:40:00,23.89,23.92,23.86,23.89,1720038.0,20.383,20.4086,20.3574,20.383,1720038.0
2018-12-21 12:45:00,23.9,23.99,23.88,23.9,1221898.0,20.3915,20.4683,20.3744,20.3915,1221898.0
2018-12-21 12:50:00,23.9,23.9,23.78,23.78,1615915.0,20.3915,20.3915,20.2891,20.2891,1615915.0
2018-12-21 12:55:00,23.78,23.84,23.76,23.81,1128513.0,20.2891,20.3403,20.2721,20.3147,1128513.0
2018-12-21 13:00:00,23.82,23.85,23.79,23.8,854689.0,20.3233,20.3489,20.2977,20.3062,854689.0
2018-12-21 13:05:00,23.8,23.8,23.74,23.77,1549921.0,20.3062,20.3062,20.255,20.2806,1549921.0
2018-12-21 13:10:00,23.76,23.82,23.75,23.78,982774.0,20.2721,20.3233,20.2635,20.2891,982774.0
2018-12-21 13:15:00,23.78,23.81,23.75,23.78,632921.0,20.2891,20.3147,20.2635,20.2891,632921.0
2018-12-21 13:20:00,23.78,23.82,23.76,23.78,947285.0,20.2891,20.3233,20.2721,20.2891,947285.0
2018-12-21 13:25:00,23.77,23.82,23.77,23.8,816751.0,20.2806,20.3233,20.2806,20.3062,816751.0
2018-12-21 13:30:00,23.8,23.85,23.79,23.84,1135680.0,20.3062,20.3489,20.2977,20.3403,1135680.0
2018-12-21 13:35:00,23.84,23.87,23.81,23.86,1161996.0,20.3403,20.3659,20.3147,20.3574,1161996.0
2018-12-21 13:40:00,23.87,23.9,23.83,23.88,912607.0,20.3659,20.3915,20.3318,20.3744,912607.0
2018-12-21 13:45:00,23.88,23.89,23.83,23.83,1005366.0,20.3744,20.383,20.3318,20.3318,1005366.0
2018-12-21 13:50:00,23.83,23.86,23.74,23.76,809353.0,20.3318,20.3574,20.255,20.2721,809353.0
2018-12-21 13:55:00,23.76,23.77,23.69,23.74,821071.0,20.2721,20.2806,20.2123,20.255,821071.0
2018-12-21 14:00:00,23.73,23.79,23.67,23.75,922428.0,20.2465,20.2977,20.1953,20.2635,922428.0
2018-12-21 14:05:00,23.75,23.76,23.71,23.73,679254.0,20.2635,20.2721,20.2294,20.2465,679254.0
2018-12-21 14:10:00,23.72,23.76,23.64,23.66,757062.0,20.2379,20.2721,20.1697,20.1867,757062.0
2018-12-21 14:15:00,23.66,23.75,23.65,23.75,808826.0,20.1867,20.2635,20.1782,20.2635,808826.0
2018-12-21 14:20:00,23.74,23.81,23.72,23.77,1119097.0,20.255,20.3147,20.2379,20.2806,1119097.0
2018-12-21 14:25:00,23.76,23.79,23.71,23.72,750067.0,20.2721,20.2977,20.2294,20.2379,750067.0
2018-12-21 14:30:00,23.73,23.74,23.66,23.67,652394.0,20.2465,20.255,20.1867,20.1953,652394.0
2018-12-21 14:35:00,23.67,23.71,23.64,23.64,556757.0,20.1953,20.2294,20.1697,20.1697,556757.0
2018-12-21 14:40:00,23.64,23.67,23.59,23.62,809770.0,20.1697,20.1953,20.127,20.1526,809770.0
2018-12-21 14:45:00,23.61,23.65,23.58,23.64,898500.0,20.1441,20.1782,20.1185,20.1697,898500.0
2018-12-21 14:50:00,23.64,23.74,23.63,23.68,842257.0,20.1697,20.255,20.1611,20.2038,842257.0
2018-12-21 14:55:00,23.68,23.69,23.58,23.62,1253023.0,20.2038,20.2123,20.1185,20.1526,1253023.0
2018-12-21 15:00:00,23.62,23.68,23.6,23.64,874508.0,20.1526,20.2038,20.1356,20.1697,874508.0
2018-12-21 15:05:00,23.65,23.66,23.61,23.65,796041.0,20.1782,20.1867,20.1441,20.1782,796041.0
2018-12-21 15:10:00,23.66,23.66,23.56,23.59,1541596.0,20.1867,20.1867,20.1014,20.127,1541596.0
2018-12-21 15:15:00,23.6,23.6,23.44,23.46,3242373.0,20.1356,20.1356,19.999,20.0161,3242373.0
2018-12-21 15:20:00,23.46,23.53,23.45,23.49,2203693.0,20.0161,20.0758,20.0076,20.0417,2203693.0
2018-12-21 15:25:00,23.5,23.53,23.39,23.39,2164889.0,20.0502,20.0758,19.9564,19.9564,2164889.0
2018-12-21 15:30:00,23.39,23.48,23.39,23.41,1431739.0,19.9564,20.0332,19.9564,19.9734,1431739.0
2018-12-21 15:35:00,23.41,23.41,23.27,23.3,1774799.0,19.9734,19.9734,19.854,19.8796,1774799.0
2018-12-21 15:40:00,23.29,23.41,23.28,23.33,2294422.0,19.8711,19.9734,19.8625,19.9052,2294422.0
2018-12-21 15:45:00,23.33,23.4,23.28,23.29,2395910.0,19.9052,19.9649,19.8625,19.8711,2395910.0
2018-12-21 15:50:00,23.29,23.35,23.26,23.33,3111369.0,19.8711,19.9223,19.8455,19.9052,3111369.0
2018-12-21 15:55:00,23.33,23.39,23.3,23.35,5203270.0,19.9052,19.9564,19.8796,19.9223,5203270.0
2018-12-24 09:30:00,22.76,23.08,22.7,23.04,4000649.0,19.4189,19.6919,19.3677,19.6578,4000649.0
2018-12-24 09:35:00,23.04,23.13,22.95,23.13,2570264.0,19.6578,19.7345,19.581,19.7345,2570264.0
2018-12-24 09:40:00,23.12,23.16,23.06,23.1,1582020.0,19.726,19.7601,19.6748,19.709,1582020.0
2018-12-24 09:45:00,23.1,23.11,22.83,22.84,1913888.0,19.709,19.7175,19.4786,19.4871,1913888.0
2018-12-24 09:50:00,22.83,22.89,22.68,22.7,1871921.0,19.4786,19.5298,19.3506,19.3677,1871921.0
2018-12-24 09:55:00,22.69,22.79,22.69,22.78,1933067.0,19.3591,19.4445,19.3591,19.4359,1933067.0
2018-12-24 10:00:00,22.79,22.89,22.75,22.83,2061862.0,19.4445,19.5298,19.4103,19.4786,2061862.0
2018-12-24 10:05:00,22.83,22.88,22.66,22.68,2045087.0,19.4786,19.5212,19.3335,19.3506,2045087.0
2018-12-24 10:10:00,22.68,22.89,22.66,22.87,2056624.0,19.3506,19.5298,19.3335,19.5127,2056624.0
2018-12-24 10:15:00,22.86,22.91,22.78,22.88,1697038.0,19.5042,19.5468,19.4359,19.5212,1697038.0
2018-12-24 10:20:00,22.88,22.88,22.78,22.86,1287129.0,19.5212,19.5212,19.4359,19.5042,1287129.0
2018-12-24 10:25:00,22.86,22.9,22.81,22.83,965748.0,19.5042,19.5383,19.4615,19.4786,965748.0
2018-12-24 10:30:00,22.83,23.01,22.82,22.97,2229813.0,19.4786,19.6322,19.4701,19.598,2229813.0
2018-12-24 10:35:00,22.97,23.08,22.96,23.07,1374123.0,19.598,19.6919,19.5895,19.6834,1374123.0
2018-12-24 10:40:00,23.07,23.19,23.07,23.16,1720125.0,19.6834,19.7857,19.6834,19.7601,1720125.0
2018-12-24 10:45:00,23.16,23.17,23.07,23.17,1357929.0,19.7601,19.7687,19.6834,19.7687,1357929.0
2018-12-24 10:50:00,23.17,23.18,23.12,23.17,1058402.0,19.7687,19.7772,19.726,19.7687,1058402.0
2018-12-24 10:55:00,23.17,23.18,23.04,23.14,1166954.0,19.7687,19.7772,19.6578,19.7431,1166954.0
2018-12-24 11:00:00,23.15,23.21,23.0,23.0,1574215.0,19.7516,19.8028,19.6236,19.6236,1574215.0
2018-12-24 11:05:00,23.0,23.17,23.0,23.15,818404.0,19.6236,19.7687,19.6236,19.7516,818404.0
2018-12-24 11:10:00,23.15,23.2,23.1,23.19,683059.0,19.7516,19.7943,19.709,19.7857,683059.0
2018-12-24 11:15:00,23.19,23.21,23.04,23.08,1047011.0,19.7857,19.8028,19.6578,19.6919,1047011.0
2018-12-24 11:20:00,23.08,23.09,22.95,22.96,1266421.0,19.6919,19.7004,19.581,19.5895,1266421.0
2018-12-24 11:25:00,22.95,23.02,22.95,23.01,856903.0,19.581,19.6407,19.581,19.6322,856903.0
2018-12-24 11:30:00,23.01,23.1,23.0,23.07,1113958.0,19.6322,19.709,19.6236,19.6834,1113958.0
2018-12-24 11:35:00,23.06,23.06,22.99,23.05,902613.0,19.6748,19.6748,19.6151,19.6663,902613.0
2018-12-24 11:40:00,23.05,23.11,23.0,23.02,1242910.0,19.6663,19.7175,19.6236,19.6407,1242910.0
2018-12-24 11:45:00,23.01,23.02,22.88,22.89,801383.0,19.6322,19.6407,19.5212,19.5298,801383.0
2018-12-24 11:50:00,22.89,22.93,22.83,22.92,773221.0,19.5298,19.5639,19.4786,19.5554,773221.0
2018-12-24 11:55:00,22.91,22.94,22.86,22.88,779190.0,19.5468,19.5724,19.5042,19.5212,779190.0
2018-12-24 12:00:00,22.88,22.98,22.88,22.96,1297210.0,19.5212,19.6066,19.5212,19.5895,1297210.0
2018-12-24 12:05:00,22.96,22.97,22.9,22.92,916819.0,19.5895,19.598,19.5383,19.5554,916819.0
2018-12-24 12:10:00,22.92,22.94,22.86,22.9,944894.0,19.5554,19.5724,19.5042,19.5383,944894.0
2018-12-24 12:15:00,22.9,22.94,22.81,22.84,1105465.0,19.5383,19.5724,19.4615,19.4871,1105465.0
2018-12-24 12:20:00,22.83,22.85,22.76,22.84,1194455.0,19.4786,19.4957,19.4189,19.4871,1194455.0
2018-12-24 12:25:00,22.84,22.93,22.82,22.88,985731.0,19.4871,19.5639,19.4701,19.5212,985731.0
2018-12-24 12:30:00,22.88,22.93,22.8,22.85,1111306.0,19.5212,19.5639,19.453,19.4957,1111306.0
2018-12-24 12:35:00,22.85,22.89,22.82,22.82,1078230.0,19.4957,19.5298,19.4701,19.4701,1078230.0
2018-12-24 12:40:00,22.83,22.86,22.79,22.84,1078683.0,19.4786,19.5042,19.4445,19.4871,1078683.0
2018-12-24 12:45:00,22.83,22.87,22.79,22.83,1045556.0,19.4786,19.5127,19.4445,19.4786,1045556.0
2018-12-24 12:50:00,22.84,22.84,22.76,22.81,1028946.0,19.4871,19.4871,19.4189,19.4615,1028946.0
2018-12-24 12:55:00,22.81,22.81,22.75,22.77,2740642.0,19.4615,19.4615,19.4103,19.4274,2740642.0
2018-12-26 09:30:00,22.88,23.11,22.87,23.1,2981094.0,19.5212,19.7175,19.5127,19.709,2981094.0
2018-12-26 09:35:00,23.1,23.13,22.99,23.07,1511506.0,19.709,19.7345,19.6151,19.6834,1511506.0
2018-12-26 09:40:00,23.05,23.07,22.93,22.99,1556234.0,19.6663,19.6834,19.5639,19.6151,1556234.0
2018-12-26 09:45:00,22.98,23.0,22.91,22.97,1379052.0,19.6066,19.6236,19.5468,19.598,1379052.0
2018-12-26 09:50:00,22.97,23.0,22.89,22.94,994562.0,19.598,19.6236,19.5298,19.5724,994562.0
2018-12-26 09:55:00,22.94,22.96,22.86,22.87,1579238.0,19.5724,19.5895,19.5042,19.5127,1579238.0
2018-12-26 10:00:00,22.88,22.89,22.77,22.8,2407589.0,19.5212,19.5298,19.4274,19.453,2407589.0
2018-12-26 10:05:00,22.8,22.91,22.75,22.9,1461537.0,19.453,19.5468,19.4103,19.5383,1461537.0
2018-12-26 10:10:00,22.9,22.92,22.73,22.77,2128157.0,19.5383,19.5554,19.3933,19.4274,2128157.0
2018-12-26 10:15:00,22.78,22.79,22.69,22.73,1635186.0,19.4359,19.4445,19.3591,19.3933,1635186.0
2018-12-26 10:20:00,22.73,22.92,22.72,22.92,1357668.0,19.3933,19.5554,19.3847,19.5554,1357668.0
2018-12-26 10:25:00,22.92,22.95,22.84,22.85,1007482.0,19.5554,19.581,19.4871,19.4957,1007482.0
2018-12-26 10:30:00,22.85,22.87,22.76,22.79,964747.0,19.4957,19.5127,19.4189,19.4445,964747.0
2018-12-26 10:35:00,22.79,22.81,22.73,22.75,1192439.0,19.4445,19.4615,19.3933,19.4103,1192439.0
2018-12-26 10:40:00,22.75,22.81,22.75,22.75,842842.0,19.4103,19.4615,19.4103,19.4103,842842.0
2018-12-26 10:45:00,22.76,22.8,22.73,22.78,934141.0,19.4189,19.453,19.3933,19.4359,934141.0
2018-12-26 10:50:00,22.77,22.89,22.73,22.74,1043411.0,19.4274,19.5298,19.3933,19.4018,1043411.0
2018-12-26 10:55:00,22.74,22.8,22.71,22.74,716861.0,19.4018,19.453,19.3762,19.4018,716861.0
2018-12-26 11:00:00,22.74,22.91,22.74,22.89,1440995.0,19.4018,19.5468,19.4018,19.5298,1440995.0
2018-12-26 11:05:00,22.89,22.95,22.87,22.91,756437.0,19.5298,19.581,19.5127,19.5468,756437.0
2018-12-26 11:10:00,22.92,22.99,22.91,22.98,817318.0,19.5554,19.6151,19.5468,19.6066,817318.0
2018-12-26 11:15:00,22.98,23.04,22.96,23.02,867686.0,19.6066,19.6578,19.5895,19.6407,867686.0
2018-12-26 11:20:00,23.02,23.07,22.98,23.05,834766.0,19.6407,19.6834,19.6066,19.6663,834766.0
2018-12-26 11:25:00,23.05,23.14,23.03,23.13,1060408.0,19.6663,19.7431,19.6492,19.7345,1060408.0
2018-12-26 11:30:00,23.12,23.14,23.09,23.14,929136.0,19.726,19.7431,19.7004,19.7431,929136.0
2018-12-26 11:35:00,23.14,23.24,23.13,23.21,1340682.0,19.7431,19.8284,19.7345,19.8028,1340682.0
2018-12-26 11:40:00,23.21,23.29,23.19,23.27,1050699.0,19.8028,19.8711,19.7857,19.854,1050699.0
2018-12-26 11:45:00,23.27,23.32,23.26,23.29,625361.0,19.854,19.8967,19.8455,19.8711,625361.0
2018-12-26 11:50:00,23.29,23.34,23.23,23.34,861387.0,19.8711,19.9137,19.8199,19.9137,861387.0
2018-12-26 11:55:00,23.34,23.41,23.32,23.4,1022265.0,19.9137,19.9734,19.8967,19.9649,1022265.0
2018-12-26 12:00:00,23.4,23.42,23.33,23.4,1181956.0,19.9649,19.982,19.9052,19.9649,1181956.0
2018-12-26 12:05:00,23.4,23.47,23.4,23.46,906003.0,19.9649,20.0246,19.9649,20.0161,906003.0
2018-12-26 12:10:00,23.45,23.55,23.43,23.47,3047598.0,20.0076,20.0929,19.9905,20.0246,3047598.0
2018-12-26 12:15:00,23.47,23.5,23.39,23.41,1058576.0,20.0246,20.0502,19.9564,19.9734,1058576.0
2018-12-26 12:20:00,23.41,23.48,23.38,23.48,1056054.0,19.9734,20.0332,19.9478,20.0332,1056054.0
2018-12-26 12:25:00,23.47,23.49,23.41,23.42,716474.0,20.0246,20.0417,19.9734,19.982,716474.0
2018-12-26 12:30:00,23.42,23.47,23.4,23.45,491284.0,19.982,20.0246,19.9649,20.0076,491284.0
2018-12-26 12:35:00,23.45,23.51,23.45,23.46,633378.0,20.0076,20.0588,20.0076,20.0161,633378.0
2018-12-26 12:40:00,23.46,23.52,23.42,23.52,716927.0,20.0161,20.0673,19.982,20.0673,716927.0
2018-12-26 12:45:00,23.52,23.55,23.51,23.54,1118598.0,20.0673,20.0929,20.0588,20.0844,1118598.0
2018-12-26 12:50:00,23.54,23.59,23.52,23.55,687956.0,20.0844,20.127,20.0673,20.0929,687956.0
2018-12-26 12:55:00,23.55,23.62,23.55,23.59,765153.0,20.0929,20.1526,20.0929,20.127,765153.0
2018-12-26 13:00:00,23.6,23.63,23.55,23.57,1051498.0,20.1356,20.1611,20.0929,20.11,1051498.0
2018-12-26 13:05:00,23.57,23.6,23.54,23.6,724223.0,20.11,20.1356,20.0844,20.1356,724223.0
2018-12-26 13:10:00,23.59,23.62,23.53,23.55,1348036.0,20.127,20.1526,20.0758,20.0929,1348036.0
2018-12-26 13:15:00,23.54,23.55,23.4,23.42,871693.0,20.0844,20.0929,19.9649,19.982,871693.0
2018-12-26 13:20:00,23.41,23.51,23.41,23.46,600710.0,19.9734,20.0588,19.9734,20.0161,600710.0
2018-12-26 13:25:00,23.47,23.5,23.43,23.46,403108.0,20.0246,20.0502,19.9905,20.0161,403108.0
2018-12-26 13:30:00,23.45,23.52,23.45,23.5,519641.0,20.0076,20.0673,20.0076,20.0502,519641.0
2018-12-26 13:35:00,23.49,23.54,23.46,23.54,496933.0,20.0417,20.0844,20.0161,20.0844,496933.0
2018-12-26 13:40:00,23.54,23.57,23.51,23.55,516209.0,20.0844,20.11,20.0588,20.0929,516209.0
2018-12-26 13:45:00,23.55,23.62,23.55,23.61,395023.0,20.0929,20.1526,20.0929,20.1441,395023.0
2018-12-26 13:50:00,23.61,23.7,23.6,23.7,693606.0,20.1441,20.2209,20.1356,20.2209,693606.0
2018-12-26 13:55:00,23.69,23.7,23.65,23.69,582557.0,20.2123,20.2209,20.1782,20.2123,582557.0
2018-12-26 14:00:00,23.69,23.7,23.63,23.65,650303.0,20.2123,20.2209,20.1611,20.1782,650303.0
2018-12-26 14:05:00,23.66,23.67,23.6,23.65,535719.0,20.1867,20.1953,20.1356,20.1782,535719.0
2018-12-26 14:10:00,23.65,23.71,23.64,23.65,746583.0,20.1782,20.2294,20.1697,20.1782,746583.0
2018-12-26 14:15:00,23.66,23.69,23.6,23.62,1548615.0,20.1867,20.2123,20.1356,20.1526,1548615.0
2018-12-26 14:20:00,23.62,23.67,23.6,23.66,853193.0,20.1526,20.1953,20.1356,20.1867,853193.0
2018-12-26 14:25:00,23.67,23.67,23.6,23.64,434867.0,20.1953,20.1953,20.1356,20.1697,434867.0
2018-12-26 14:30:00,23.64,23.71,23.63,23.68,620514.0,20.1697,20.2294,20.1611,20.2038,620514.0
2018-12-26 14:35:00,23.69,23.69,23.62,23.64,566970.0,20.2123,20.2123,20.1526,20.1697,566970.0
2018-12-26 14:40:00,23.64,23.68,23.61,23.67,865290.0,20.1697,20.2038,20.1441,20.1953,865290.0
2018-12-26 14:45:00,23.67,23.72,23.65,23.69,822761.0,20.1953,20.2379,20.1782,20.2123,822761.0
2018-12-26 14:50:00,23.69,23.74,23.68,23.74,862653.0,20.2123,20.255,20.2038,20.255,862653.0
2018-12-26 14:55:00,23.74,23.77,23.66,23.76,1104768.0,20.255,20.2806,20.1867,20.2721,1104768.0
2018-12-26 15:00:00,23.76,23.79,23.73,23.78,860813.0,20.2721,20.2977,20.2465,20.2891,860813.0
2018-12-26 15:05:00,23.78,23.83,23.77,23.79,648156.0,20.2891,20.3318,20.2806,20.2977,648156.0
2018-12-26 15:10:00,23.79,23.84,23.78,23.84,718873.0,20.2977,20.3403,20.2891,20.3403,718873.0
2018-12-26 15:15:00,23.84,23.85,23.81,23.82,856881.0,20.3403,20.3489,20.3147,20.3233,856881.0
2018-12-26 15:20:00,23.82,23.89,23.81,23.89,831736.0,20.3233,20.383,20.3147,20.383,831736.0
2018-12-26 15:25:00,23.89,23.93,23.87,23.92,758534.0,20.383,20.4171,20.3659,20.4086,758534.0
2018-12-26 15:30:00,23.92,23.98,23.9,23.96,1203055.0,20.4086,20.4598,20.3915,20.4427,1203055.0
2018-12-26 15:35:00,23.96,24.02,23.94,24.01,1866196.0,20.4427,20.4939,20.4256,20.4854,1866196.0
2018-12-26 15:40:00,24.0,24.15,23.98,24.14,2197050.0,20.4768,20.6048,20.4598,20.5963,2197050.0
2018-12-26 15:45:00,24.14,24.18,24.05,24.05,2416447.0,20.5963,20.6304,20.5195,20.5195,2416447.0
2018-12-26 15:50:00,24.05,24.11,24.02,24.1,3977996.0,20.5195,20.5707,20.4939,20.5622,3977996.0
2018-12-26 15:55:00,24.1,24.17,24.06,24.12,5913436.0,20.5622,20.6219,20.528,20.5792,5913436.0
2018-12-27 09:30:00,23.78,23.84,23.66,23.83,2587230.0,20.2891,20.3403,20.1867,20.3318,2587230.0
2018-12-27 09:35:00,23.83,24.14,23.81,24.05,1914447.0,20.3318,20.5963,20.3147,20.5195,1914447.0
2018-12-27 09:40:00,24.05,24.14,23.91,23.95,1361586.0,20.5195,20.5963,20.4,20.4342,1361586.0
2018-12-27 09:45:00,23.94,24.01,23.88,23.95,1410810.0,20.4256,20.4854,20.3744,20.4342,1410810.0
2018-12-27 09:50:00,23.95,24.05,23.9,23.96,1024673.0,20.4342,20.5195,20.3915,20.4427,1024673.0
2018-12-27 09:55:00,23.96,24.13,23.94,24.11,1156927.0,20.4427,20.5877,20.4256,20.5707,1156927.0
2018-12-27 10:00:00,24.11,24.19,24.05,24.09,1263302.0,20.5707,20.6389,20.5195,20.5536,1263302.0
2018-12-27 10:05:00,24.09,24.11,24.0,24.02,1062303.0,20.5536,20.5707,20.4768,20.4939,1062303.0
2018-12-27 10:10:00,24.02,24.05,23.91,23.96,1564416.0,20.4939,20.5195,20.4,20.4427,1564416.0
2018-12-27 10:15:00,23.97,24.06,23.94,23.98,1170619.0,20.4512,20.528,20.4256,20.4598,1170619.0
2018-12-27 10:20:00,23.98,24.01,23.91,23.96,859195.0,20.4598,20.4854,20.4,20.4427,859195.0
2018-12-27 10:25:00,23.95,24.01,23.91,23.92,538943.0,20.4342,20.4854,20.4,20.4086,538943.0
2018-12-27 10:30:00,23.92,23.97,23.85,23.96,1495494.0,20.4086,20.4512,20.3489,20.4427,1495494.0
2018-12-27 10:35:00,23.96,24.05,23.96,23.98,1082229.0,20.4427,20.5195,20.4427,20.4598,1082229.0
2018-12-27 10:40:00,23.98,24.08,23.93,24.07,771017.0,20.4598,20.5451,20.4171,20.5366,771017.0
2018-12-27 10:45:00,24.07,24.09,23.99,24.05,901294.0,20.5366,20.5536,20.4683,20.5195,901294.0
2018-12-27 10:50:00,24.05,24.07,23.92,23.92,963103.0,20.5195,20.5366,20.4086,20.4086,963103.0
2018-12-27 10:55:00,23.92,23.95,23.87,23.87,950348.0,20.4086,20.4342,20.3659,20.3659,950348.0
2018-12-27 11:00:00,23.87,23.9,23.83,23.86,689868.0,20.3659,20.3915,20.3318,20.3574,689868.0
2018-12-27 11:05:00,23.86,23.87,23.8,23.85,722401.0,20.3574,20.3659,20.3062,20.3489,722401.0
2018-12-27 11:10:00,23.85,23.88,23.82,23.85,487999.0,20.3489,20.3744,20.3233,20.3489,487999.0
2018-12-27 11:15:00,23.84,23.93,23.84,23.88,1258693.0,20.3403,20.4171,20.3403,20.3744,1258693.0
2018-12-27 11:20:00,23.87,23.92,23.86,23.91,730337.0,20.3659,20.4086,20.3574,20.4,730337.0
2018-12-27 11:25:00,23.9,24.01,23.89,23.98,1066953.0,20.3915,20.4854,20.383,20.4598,1066953.0
2018-12-27 11:30:00,23.98,24.07,23.98,23.99,1014527.0,20.4598,20.5366,20.4598,20.4683,1014527.0
2018-12-27 11:35:00,23.99,24.01,23.93,23.98,904509.0,20.4683,20.4854,20.4171,20.4598,904509.0
2018-12-27 11:40:00,23.98,23.98,23.85,23.86,900435.0,20.4598,20.4598,20.3489,20.3574,900435.0
2018-12-27 11:45:00,23.86,23.87,23.81,23.83,761027.0,20.3574,20.3659,20.3147,20.3318,761027.0
2018-12-27 11:50:00,23.84,23.86,23.81,23.82,687669.0,20.3403,20.3574,20.3147,20.3233,687669.0
2018-12-27 11:55:00,23.82,23.88,23.78,23.85,672977.0,20.3233,20.3744,20.2891,20.3489,672977.0
2018-12-27 12:00:00,23.85,23.86,23.77,23.77,508276.0,20.3489,20.3574,20.2806,20.2806,508276.0
2018-12-27 12:05:00,23.77,23.78,23.73,23.78,822297.0,20.2806,20.2891,20.2465,20.2891,822297.0
2018-12-27 12:10:00,23.78,23.79,23.73,23.75,535510.0,20.2891,20.2977,20.2465,20.2635,535510.0
2018-12-27 12:15:00,23.74,23.86,23.74,23.84,625387.0,20.255,20.3574,20.255,20.3403,625387.0
2018-12-27 12:20:00,23.85,23.85,23.75,23.8,532984.0,20.3489,20.3489,20.2635,20.3062,532984.0
2018-12-27 12:25:00,23.8,23.81,23.65,23.71,1052083.0,20.3062,20.3147,20.1782,20.2294,1052083.0
2018-12-27 12:30:00,23.71,23.71,23.62,23.68,749261.0,20.2294,20.2294,20.1526,20.2038,749261.0
2018-12-27 12:35:00,23.68,23.72,23.61,23.68,592054.0,20.2038,20.2379,20.1441,20.2038,592054.0
2018-12-27 12:40:00,23.68,23.69,23.58,23.62,542353.0,20.2038,20.2123,20.1185,20.1526,542353.0
2018-12-27 12:45:00,23.61,23.68,23.59,23.64,582166.0,20.1441,20.2038,20.127,20.1697,582166.0
2018-12-27 12:50:00,23.65,23.69,23.6,23.69,662503.0,20.1782,20.2123,20.1356,20.2123,662503.0
2018-12-27 12:55:00,23.69,23.7,23.62,23.69,550553.0,20.2123,20.2209,20.1526,20.2123,550553.0
2018-12-27 13:00:00,23.68,23.69,23.64,23.65,662334.0,20.2038,20.2123,20.1697,20.1782,662334.0
2018-12-27 13:05:00,23.65,23.72,23.64,23.7,573719.0,20.1782,20.2379,20.1697,20.2209,573719.0
2018-12-27 13:10:00,23.69,23.74,23.65,23.69,495866.0,20.2123,20.255,20.1782,20.2123,495866.0
2018-12-27 13:15:00,23.69,23.7,23.62,23.63,380160.0,20.2123,20.2209,20.1526,20.1611,380160.0
2018-12-27 13:20:00,23.63,23.63,23.59,23.62,517027.0,20.1611,20.1611,20.127,20.1526,517027.0
2018-12-27 13:25:00,23.62,23.66,23.58,23.6,507610.0,20.1526,20.1867,20.1185,20.1356,507610.0
2018-12-27 13:30:00,23.6,23.63,23.59,23.62,459749.0,20.1356,20.1611,20.127,20.1526,459749.0
2018-12-27 13:35:00,23.62,23.63,23.58,23.61,425956.0,20.1526,20.1611,20.1185,20.1441,425956.0
2018-12-27 13:40:00,23.6,23.62,23.57,23.58,562337.0,20.1356,20.1526,20.11,20.1185,562337.0
2018-12-27 13:45:00,23.59,23.59,23.42,23.43,1629688.0,20.127,20.127,19.982,19.9905,1629688.0
2018-12-27 13:50:00,23.43,23.48,23.39,23.41,1202778.0,19.9905,20.0332,19.9564,19.9734,1202778.0
2018-12-27 13:55:00,23.41,23.54,23.39,23.5,901831.0,19.9734,20.0844,19.9564,20.0502,901831.0
2018-12-27 14:00:00,23.49,23.49,23.42,23.48,862423.0,20.0417,20.0417,19.982,20.0332,862423.0
2018-12-27 14:05:00,23.48,23.53,23.45,23.46,933747.0,20.0332,20.0758,20.0076,20.0161,933747.0
2018-12-27 14:10:00,23.46,23.47,23.43,23.45,777309.0,20.0161,20.0246,19.9905,20.0076,777309.0
2018-12-27 14:15:00,23.44,23.45,23.39,23.44,1039161.0,19.999,20.0076,19.9564,19.999,1039161.0
2018-12-27 14:20:00,23.43,23.56,23.43,23.55,1622208.0,19.9905,20.1014,19.9905,20.0929,1622208.0
2018-12-27 14:25:00,23.54,23.59,23.5,23.56,957269.0,20.0844,20.127,20.0502,20.1014,957269.0
2018-12-27 14:30:00,23.56,23.58,23.49,23.53,687229.0,20.1014,20.1185,20.0417,20.0758,687229.0
2018-12-27 14:35:00,23.53,23.59,23.52,23.57,572785.0,20.0758,20.127,20.0673,20.11,572785.0
2018-12-27 14:40:00,23.57,23.7,23.56,23.68,854961.0,20.11,20.2209,20.1014,20.2038,854961.0
2018-12-27 14:45:00,23.67,23.7,23.59,23.63,619793.0,20.1953,20.2209,20.127,20.1611,619793.0
2018-12-27 14:50:00,23.63,23.75,23.6,23.73,561968.0,20.1611,20.2635,20.1356,20.2465,561968.0
2018-12-27 14:55:00,23.73,23.74,23.66,23.72,505905.0,20.2465,20.255,20.1867,20.2379,505905.0
2018-12-27 15:00:00,23.72,23.73,23.6,23.66,810006.0,20.2379,20.2465,20.1356,20.1867,810006.0
2018-12-27 15:05:00,23.66,23.71,23.61,23.69,515819.0,20.1867,20.2294,20.1441,20.2123,515819.0
2018-12-27 15:10:00,23.69,23.84,23.65,23.84,944910.0,20.2123,20.3403,20.1782,20.3403,944910.0
2018-12-27 15:15:00,23.84,23.85,23.77,23.8,572037.0,20.3403,20.3489,20.2806,20.3062,572037.0
2018-12-27 15:20:00,23.81,23.94,23.81,23.93,1202701.0,20.3147,20.4256,20.3147,20.4171,1202701.0
2018-12-27 15:25:00,23.94,24.06,23.9,24.03,1646295.0,20.4256,20.528,20.3915,20.5024,1646295.0
2018-12-27 15:30:00,24.03,24.09,23.94,24.06,1094274.0,20.5024,20.5536,20.4256,20.528,1094274.0
2018-12-27 15:35:00,24.06,24.15,24.05,24.13,1610065.0,20.528,20.6048,20.5195,20.5877,1610065.0
2018-12-27 15:40:00,24.13,24.35,24.13,24.3,1744327.0,20.5877,20.7755,20.5877,20.7328,1744327.0
2018-12-27 15:45:00,24.3,24.32,24.18,24.21,2770185.0,20.7328,20.7499,20.6304,20.656,2770185.0
2018-12-27 15:50:00,24.22,24.22,24.1,24.12,2191601.0,20.6645,20.6645,20.5622,20.5792,2191601.0
2018-12-27 15:55:00,24.12,24.36,24.12,24.35,5844544.0,20.5792,20.784,20.5792,20.7755,5844544.0
2018-12-28 09:30:00,24.59,24.64,24.37,24.42,2685728.0,20.9802,21.0229,20.7925,20.8352,2685728.0
2018-12-28 09:35:00,24.43,24.44,24.31,24.33,1402552.0,20.8437,20.8522,20.7413,20.7584,1402552.0
2018-12-28 09:40:00,24.33,24.51,24.31,24.51,1374255.0,20.7584,20.912,20.7413,20.912,1374255.0
2018-12-28 09:45:00,24.5,24.64,24.47,24.51,1864873.0,20.9034,21.0229,20.8778,20.912,1864873.0
2018-12-28 09:50:00,24.5,24.55,24.45,24.52,2140499.0,20.9034,20.9461,20.8608,20.9205,2140499.0
2018-12-28 09:55:00,24.51,24.59,24.48,24.59,1664946.0,20.912,20.9802,20.8864,20.9802,1664946.0
2018-12-28 10:00:00,24.59,24.62,24.44,24.48,1357313.0,20.9802,21.0058,20.8522,20.8864,1357313.0
2018-12-28 10:05:00,24.48,24.54,24.46,24.46,948674.0,20.8864,20.9376,20.8693,20.8693,948674.0
2018-12-28 10:10:00,24.46,24.48,24.41,24.46,905302.0,20.8693,20.8864,20.8266,20.8693,905302.0
2018-12-28 10:15:00,24.46,24.49,24.42,24.46,952313.0,20.8693,20.8949,20.8352,20.8693,952313.0
2018-12-28 10:20:00,24.46,24.51,24.42,24.43,911167.0,20.8693,20.912,20.8352,20.8437,911167.0
2018-12-28 10:25:00,24.42,24.46,24.34,24.36,854399.0,20.8352,20.8693,20.7669,20.784,854399.0
2018-12-28 10:30:00,24.36,24.4,24.34,24.38,757245.0,20.784,20.8181,20.7669,20.801,757245.0
2018-12-28 10:35:00,24.38,24.38,24.27,24.34,637548.0,20.801,20.801,20.7072,20.7669,637548.0
2018-12-28 10:40:00,24.34,24.36,24.26,24.27,679923.0,20.7669,20.784,20.6987,20.7072,679923.0
2018-12-28 10:45:00,24.27,24.41,24.26,24.39,710465.0,20.7072,20.8266,20.6987,20.8096,710465.0
2018-12-28 10:50:00,24.4,24.46,24.37,24.41,1235362.0,20.8181,20.8693,20.7925,20.8266,1235362.0
2018-12-28 10:55:00,24.42,24.45,24.39,24.4,452423.0,20.8352,20.8608,20.8096,20.8181,452423.0
2018-12-28 11:00:00,24.41,24.43,24.35,24.37,622874.0,20.8266,20.8437,20.7755,20.7925,622874.0
2018-12-28 11:05:00,24.36,24.37,24.3,24.35,488517.0,20.784,20.7925,20.7328,20.7755,488517.0
2018-12-28 11:10:00,24.35,24.44,24.34,24.43,882471.0,20.7755,20.8522,20.7669,20.8437,882471.0
2018-12-28 11:15:00,24.42,24.53,24.42,24.47,1197167.0,20.8352,20.929,20.8352,20.8778,1197167.0
2018-12-28 11:20:00,24.46,24.5,24.43,24.44,572181.0,20.8693,20.9034,20.8437,20.8522,572181.0
2018-12-28 11:25:00,24.45,24.48,24.4,24.47,638797.0,20.8608,20.8864,20.8181,20.8778,638797.0
2018-12-28 11:30:00,24.47,24.53,24.44,24.5,777373.0,20.8778,20.929,20.8522,20.9034,777373.0
2018-12-28 11:35:00,24.51,24.63,24.51,24.62,1127306.0,20.912,21.0143,20.912,21.0058,1127306.0
2018-12-28 11:40:00,24.63,24.65,24.58,24.58,977665.0,21.0143,21.0314,20.9717,20.9717,977665.0
2018-12-28 11:45:00,24.58,24.59,24.52,24.57,1317046.0,20.9717,20.9802,20.9205,20.9632,1317046.0
2018-12-28 11:50:00,24.57,24.6,24.56,24.57,617131.0,20.9632,20.9888,20.9546,20.9632,617131.0
2018-12-28 11:55:00,24.57,24.6,24.55,24.58,498573.0,20.9632,20.9888,20.9461,20.9717,498573.0
2018-12-28 12:00:00,24.58,24.63,24.57,24.63,438115.0,20.9717,21.0143,20.9632,21.0143,438115.0
2018-12-28 12:05:00,24.62,24.73,24.61,24.72,1078325.0,21.0058,21.0997,20.9973,21.0911,1078325.0
2018-12-28 12:10:00,24.73,24.75,24.7,24.7,952506.0,21.0997,21.1167,21.0741,21.0741,952506.0
2018-12-28 12:15:00,24.71,24.72,24.62,24.62,782813.0,21.0826,21.0911,21.0058,21.0058,782813.0
2018-12-28 12:20:00,24.62,24.67,24.62,24.65,477605.0,21.0058,21.0485,21.0058,21.0314,477605.0
2018-12-28 12:25:00,24.65,24.67,24.6,24.64,475495.0,21.0314,21.0485,20.9888,21.0229,475495.0
2018-12-28 12:30:00,24.63,24.67,24.63,24.66,552418.0,21.0143,21.0485,21.0143,21.0399,552418.0
2018-12-28 12:35:00,24.66,24.68,24.63,24.67,561427.0,21.0399,21.057,21.0143,21.0485,561427.0
2018-12-28 12:40:00,24.67,24.71,24.66,24.7,746439.0,21.0485,21.0826,21.0399,21.0741,746439.0
2018-12-28 12:45:00,24.7,24.71,24.63,24.64,533018.0,21.0741,21.0826,21.0143,21.0229,533018.0
2018-12-28 12:50:00,24.64,24.68,24.62,24.67,428660.0,21.0229,21.057,21.0058,21.0485,428660.0
2018-12-28 12:55:00,24.67,24.67,24.59,24.6,919735.0,21.0485,21.0485,20.9802,20.9888,919735.0
2018-12-28 13:00:00,24.59,24.62,24.57,24.58,557722.0,20.9802,21.0058,20.9632,20.9717,557722.0
2018-12-28 13:05:00,24.58,24.61,24.55,24.59,550079.0,20.9717,20.9973,20.9461,20.9802,550079.0
2018-12-28 13:10:00,24.6,24.62,24.57,24.61,526148.0,20.9888,21.0058,20.9632,20.9973,526148.0
2018-12-28 13:15:00,24.61,24.64,24.53,24.53,597511.0,20.9973,21.0229,20.929,20.929,597511.0
2018-12-28 13:20:00,24.53,24.54,24.47,24.48,525095.0,20.929,20.9376,20.8778,20.8864,525095.0
2018-12-28 13:25:00,24.48,24.5,24.45,24.46,401509.0,20.8864,20.9034,20.8608,20.8693,401509.0
2018-12-28 13:30:00,24.46,24.47,24.42,24.46,455627.0,20.8693,20.8778,20.8352,20.8693,455627.0
2018-12-28 13:35:00,24.47,24.52,24.46,24.51,289457.0,20.8778,20.9205,20.8693,20.912,289457.0
2018-12-28 13:40:00,24.51,24.54,24.49,24.49,377806.0,20.912,20.9376,20.8949,20.8949,377806.0
2018-12-28 13:45:00,24.5,24.58,24.49,24.57,338192.0,20.9034,20.9717,20.8949,20.9632,338192.0
2018-12-28 13:50:00,24.57,24.61,24.52,24.55,590052.0,20.9632,20.9973,20.9205,20.9461,590052.0
2018-12-28 13:55:00,24.55,24.58,24.54,24.55,265838.0,20.9461,20.9717,20.9376,20.9461,265838.0
2018-12-28 14:00:00,24.55,24.6,24.55,24.58,379074.0,20.9461,20.9888,20.9461,20.9717,379074.0
2018-12-28 14:05:00,24.59,24.64,24.58,24.61,776599.0,20.9802,21.0229,20.9717,20.9973,776599.0
2018-12-28 14:10:00,24.62,24.65,24.58,24.64,1107079.0,21.0058,21.0314,20.9717,21.0229,1107079.0
2018-12-28 14:15:00,24.64,24.68,24.58,24.58,1401673.0,21.0229,21.057,20.9717,20.9717,1401673.0
2018-12-28 14:20:00,24.58,24.64,24.55,24.59,799717.0,20.9717,21.0229,20.9461,20.9802,799717.0
2018-12-28 14:25:00,24.6,24.61,24.54,24.56,562558.0,20.9888,20.9973,20.9376,20.9546,562558.0
2018-12-28 14:30:00,24.56,24.63,24.54,24.62,618608.0,20.9546,21.0143,20.9376,21.0058,618608.0
2018-12-28 14:35:00,24.62,24.67,24.58,24.65,1333524.0,21.0058,21.0485,20.9717,21.0314,1333524.0
2018-12-28 14:40:00,24.65,24.67,24.61,24.64,753833.0,21.0314,21.0485,20.9973,21.0229,753833.0
2018-12-28 14:45:00,24.64,24.69,24.61,24.68,640660.0,21.0229,21.0655,20.9973,21.057,640660.0
2018-12-28 14:50:00,24.68,24.71,24.65,24.69,746180.0,21.057,21.0826,21.0314,21.0655,746180.0
2018-12-28 14:55:00,24.7,24.7,24.63,24.65,684072.0,21.0741,21.0741,21.0143,21.0314,684072.0
2018-12-28 15:00:00,24.65,24.69,24.58,24.59,961552.0,21.0314,21.0655,20.9717,20.9802,961552.0
2018-12-28 15:05:00,24.59,24.59,24.49,24.54,982454.0,20.9802,20.9802,20.8949,20.9376,982454.0
2018-12-28 15:10:00,24.55,24.57,24.47,24.56,1075822.0,20.9461,20.9632,20.8778,20.9546,1075822.0
2018-12-28 15:15:00,24.56,24.56,24.44,24.45,984961.0,20.9546,20.9546,20.8522,20.8608,984961.0
2018-12-28 15:20:00,24.45,24.47,24.39,24.46,966251.0,20.8608,20.8778,20.8096,20.8693,966251.0
2018-12-28 15:25:00,24.46,24.47,24.31,24.37,1165949.0,20.8693,20.8778,20.7413,20.7925,1165949.0
2018-12-28 15:30:00,24.37,24.4,24.31,24.36,1087309.0,20.7925,20.8181,20.7413,20.784,1087309.0
2018-12-28 15:35:00,24.36,24.43,24.31,24.33,996976.0,20.784,20.8437,20.7413,20.7584,996976.0
2018-12-28 15:40:00,24.33,24.37,24.29,24.3,1103554.0,20.7584,20.7925,20.7243,20.7328,1103554.0
2018-12-28 15:45:00,24.3,24.38,24.29,24.38,984899.0,20.7328,20.801,20.7243,20.801,984899.0
2018-12-28 15:50:00,24.38,24.39,24.3,24.3,1225357.0,20.801,20.8096,20.7328,20.7328,1225357.0
2018-12-28 15:55:00,24.31,24.42,24.3,24.4,2530697.0,20.7413,20.8352,20.7328,20.8181,2530697.0
2018-12-31 09:30:00,24.61,24.91,24.57,24.89,2237319.0,20.9973,21.2532,20.9632,21.2362,2237319.0
2018-12-31 09:35:00,24.89,24.97,24.83,24.84,1794357.0,21.2362,21.3044,21.185,21.1935,1794357.0
2018-12-31 09:40:00,24.85,24.85,24.68,24.69,1255494.0,21.2021,21.2021,21.057,21.0655,1255494.0
2018-12-31 09:45:00,24.69,24.73,24.65,24.7,851683.0,21.0655,21.0997,21.0314,21.0741,851683.0
2018-12-31 09:50:00,24.7,24.7,24.61,24.64,738814.0,21.0741,21.0741,20.9973,21.0229,738814.0
2018-12-31 09:55:00,24.63,24.64,24.53,24.53,750479.0,21.0143,21.0229,20.929,20.929,750479.0
2018-12-31 10:00:00,24.54,24.61,24.51,24.6,1183587.0,20.9376,20.9973,20.912,20.9888,1183587.0
2018-12-31 10:05:00,24.6,24.64,24.56,24.58,856589.0,20.9888,21.0229,20.9546,20.9717,856589.0
2018-12-31 10:10:00,24.58,24.64,24.55,24.57,1195520.0,20.9717,21.0229,20.9461,20.9632,1195520.0
2018-12-31 10:15:00,24.56,24.59,24.52,24.52,511982.0,20.9546,20.9802,20.9205,20.9205,511982.0
2018-12-31 10:20:00,24.53,24.55,24.5,24.52,440940.0,20.929,20.9461,20.9034,20.9205,440940.0
2018-12-31 10:25:00,24.52,24.53,24.48,24.5,422369.0,20.9205,20.929,20.8864,20.9034,422369.0
2018-12-31 10:30:00,24.51,24.53,24.47,24.52,407398.0,20.912,20.929,20.8778,20.9205,407398.0
2018-12-31 10:35:00,24.52,24.53,24.45,24.47,473325.0,20.9205,20.929,20.8608,20.8778,473325.0
2018-12-31 10:40:00,24.47,24.55,24.46,24.55,336995.0,20.8778,20.9461,20.8693,20.9461,336995.0
2018-12-31 10:45:00,24.54,24.64,24.53,24.61,764592.0,20.9376,21.0229,20.929,20.9973,764592.0
2018-12-31 10:50:00,24.6,24.62,24.55,24.55,554481.0,20.9888,21.0058,20.9461,20.9461,554481.0
2018-12-31 10:55:00,24.56,24.58,24.53,24.57,330254.0,20.9546,20.9717,20.929,20.9632,330254.0
2018-12-31 11:00:00,24.58,24.59,24.51,24.57,258824.0,20.9717,20.9802,20.912,20.9632,258824.0
2018-12-31 11:05:00,24.58,24.59,24.53,24.54,341768.0,20.9717,20.9802,20.929,20.9376,341768.0
2018-12-31 11:10:00,24.54,24.54,24.45,24.46,673623.0,20.9376,20.9376,20.8608,20.8693,673623.0
2018-12-31 11:15:00,24.45,24.49,24.43,24.47,408781.0,20.8608,20.8949,20.8437,20.8778,408781.0
2018-12-31 11:20:00,24.46,24.48,24.43,24.47,345582.0,20.8693,20.8864,20.8437,20.8778,345582.0
2018-12-31 11:25:00,24.46,24.55,24.45,24.54,937403.0,20.8693,20.9461,20.8608,20.9376,937403.0
2018-12-31 11:30:00,24.53,24.54,24.43,24.48,556527.0,20.929,20.9376,20.8437,20.8864,556527.0
2018-12-31 11:35:00,24.47,24.52,24.44,24.46,627547.0,20.8778,20.9205,20.8522,20.8693,627547.0
2018-12-31 11:40:00,24.46,24.48,24.38,24.41,608144.0,20.8693,20.8864,20.801,20.8266,608144.0
2018-12-31 11:45:00,24.41,24.46,24.37,24.45,499916.0,20.8266,20.8693,20.7925,20.8608,499916.0
2018-12-31 11:50:00,24.45,24.51,24.44,24.49,724955.0,20.8608,20.912,20.8522,20.8949,724955.0
2018-12-31 11:55:00,24.5,24.54,24.46,24.53,287960.0,20.9034,20.9376,20.8693,20.929,287960.0
2018-12-31 12:00:00,24.53,24.55,24.5,24.51,396506.0,20.929,20.9461,20.9034,20.912,396506.0
2018-12-31 12:05:00,24.51,24.55,24.48,24.54,314926.0,20.912,20.9461,20.8864,20.9376,314926.0
2018-12-31 12:10:00,24.53,24.58,24.48,24.57,393128.0,20.929,20.9717,20.8864,20.9632,393128.0
2018-12-31 12:15:00,24.57,24.57,24.52,24.53,304696.0,20.9632,20.9632,20.9205,20.929,304696.0
2018-12-31 12:20:00,24.53,24.58,24.52,24.58,315416.0,20.929,20.9717,20.9205,20.9717,315416.0
2018-12-31 12:25:00,24.58,24.6,24.55,24.6,417233.0,20.9717,20.9888,20.9461,20.9888,417233.0
2018-12-31 12:30:00,24.6,24.62,24.57,24.58,486883.0,20.9888,21.0058,20.9632,20.9717,486883.0
2018-12-31 12:35:00,24.58,24.61,24.57,24.6,298807.0,20.9717,20.9973,20.9632,20.9888,298807.0
2018-12-31 12:40:00,24.6,24.62,24.55,24.61,272517.0,20.9888,21.0058,20.9461,20.9973,272517.0
2018-12-31 12:45:00,24.61,24.63,24.58,24.6,259279.0,20.9973,21.0143,20.9717,20.9888,259279.0
2018-12-31 12:50:00,24.59,24.6,24.55,24.56,623480.0,20.9802,20.9888,20.9461,20.9546,623480.0
2018-12-31 12:55:00,24.56,24.57,24.52,24.57,375631.0,20.9546,20.9632,20.9205,20.9632,375631.0
2018-12-31 13:00:00,24.57,24.58,24.54,24.55,290829.0,20.9632,20.9717,20.9376,20.9461,290829.0
2018-12-31 13:05:00,24.56,24.58,24.53,24.57,280373.0,20.9546,20.9717,20.929,20.9632,280373.0
2018-12-31 13:10:00,24.57,24.59,24.54,24.55,357234.0,20.9632,20.9802,20.9376,20.9461,357234.0
2018-12-31 13:15:00,24.55,24.61,24.55,24.59,305961.0,20.9461,20.9973,20.9461,20.9802,305961.0
2018-12-31 13:20:00,24.6,24.62,24.59,24.6,299146.0,20.9888,21.0058,20.9802,20.9888,299146.0
2018-12-31 13:25:00,24.6,24.64,24.59,24.63,412612.0,20.9888,21.0229,20.9802,21.0143,412612.0
2018-12-31 13:30:00,24.63,24.64,24.61,24.62,342806.0,21.0143,21.0229,20.9973,21.0058,342806.0
2018-12-31 13:35:00,24.61,24.64,24.61,24.62,324992.0,20.9973,21.0229,20.9973,21.0058,324992.0
2018-12-31 13:40:00,24.62,24.63,24.59,24.6,535436.0,21.0058,21.0143,20.9802,20.9888,535436.0
2018-12-31 13:45:00,24.6,24.61,24.57,24.59,801682.0,20.9888,20.9973,20.9632,20.9802,801682.0
2018-12-31 13:50:00,24.59,24.61,24.53,24.55,381707.0,20.9802,20.9973,20.929,20.9461,381707.0
2018-12-31 13:55:00,24.55,24.56,24.51,24.52,306216.0,20.9461,20.9546,20.912,20.9205,306216.0
2018-12-31 14:00:00,24.52,24.53,24.47,24.51,479578.0,20.9205,20.929,20.8778,20.912,479578.0
2018-12-31 14:05:00,24.5,24.54,24.5,24.53,329912.0,20.9034,20.9376,20.9034,20.929,329912.0
2018-12-31 14:10:00,24.53,24.53,24.49,24.5,359114.0,20.929,20.929,20.8949,20.9034,359114.0
2018-12-31 14:15:00,24.51,24.54,24.47,24.54,552611.0,20.912,20.9376,20.8778,20.9376,552611.0
2018-12-31 14:20:00,24.54,24.54,24.44,24.48,522381.0,20.9376,20.9376,20.8522,20.8864,522381.0
2018-12-31 14:25:00,24.48,24.49,24.43,24.45,368216.0,20.8864,20.8949,20.8437,20.8608,368216.0
2018-12-31 14:30:00,24.45,24.46,24.42,24.43,486437.0,20.8608,20.8693,20.8352,20.8437,486437.0
2018-12-31 14:35:00,24.43,24.47,24.41,24.46,591682.0,20.8437,20.8778,20.8266,20.8693,591682.0
2018-12-31 14:40:00,24.46,24.49,24.44,24.48,313261.0,20.8693,20.8949,20.8522,20.8864,313261.0
2018-12-31 14:45:00,24.47,24.51,24.45,24.49,462562.0,20.8778,20.912,20.8608,20.8949,462562.0
2018-12-31 14:50:00,24.48,24.56,24.48,24.54,531563.0,20.8864,20.9546,20.8864,20.9376,531563.0
2018-12-31 14:55:00,24.54,24.56,24.47,24.49,539017.0,20.9376,20.9546,20.8778,20.8949,539017.0
2018-12-31 15:00:00,24.48,24.56,24.48,24.51,645376.0,20.8864,20.9546,20.8864,20.912,645376.0
2018-12-31 15:05:00,24.52,24.54,24.48,24.49,412307.0,20.9205,20.9376,20.8864,20.8949,412307.0
2018-12-31 15:10:00,24.49,24.52,24.47,24.49,401844.0,20.8949,20.9205,20.8778,20.8949,401844.0
2018-12-31 15:15:00,24.49,24.5,24.45,24.5,454291.0,20.8949,20.9034,20.8608,20.9034,454291.0
2018-12-31 15:20:00,24.5,24.5,24.43,24.45,589804.0,20.9034,20.9034,20.8437,20.8608,589804.0
2018-12-31 15:25:00,24.45,24.51,24.44,24.48,528912.0,20.8608,20.912,20.8522,20.8864,528912.0
2018-12-31 15:30:00,24.48,24.56,24.47,24.52,853390.0,20.8864,20.9546,20.8778,20.9205,853390.0
2018-12-31 15:35:00,24.52,24.54,24.49,24.53,844216.0,20.9205,20.9376,20.8949,20.929,844216.0
2018-12-31 15:40:00,24.53,24.57,24.52,24.57,1114066.0,20.929,20.9632,20.9205,20.9632,1114066.0
2018-12-31 15:45:00,24.57,24.6,24.48,24.51,1129295.0,20.9632,20.9888,20.8864,20.912,1129295.0
2018-12-31 15:50:00,24.51,24.51,24.46,24.47,1012205.0,20.912,20.912,20.8693,20.8778,1012205.0
2018-12-31 15:55:00,24.48,24.67,24.43,24.67,3778725.0,20.8864,21.0485,20.8437,21.0485,3778725.0
2019-01-02 09:30:00,24.08,24.31,24.01,24.21,2299157.0,20.5451,20.7413,20.4854,20.656,2299157.0
2019-01-02 09:35:00,24.21,24.42,24.12,24.36,1318507.0,20.656,20.8352,20.5792,20.784,1318507.0
2019-01-02 09:40:00,24.36,24.54,24.29,24.54,1310570.0,20.784,20.9376,20.7243,20.9376,1310570.0
2019-01-02 09:45:00,24.54,24.56,24.43,24.45,940107.0,20.9376,20.9546,20.8437,20.8608,940107.0
2019-01-02 09:50:00,24.46,24.5,24.41,24.49,628497.0,20.8693,20.9034,20.8266,20.8949,628497.0
2019-01-02 09:55:00,24.5,24.58,24.47,24.57,690467.0,20.9034,20.9717,20.8778,20.9632,690467.0
2019-01-02 10:00:00,24.57,24.59,24.49,24.59,874647.0,20.9632,20.9802,20.8949,20.9802,874647.0
2019-01-02 10:05:00,24.59,24.62,24.54,24.6,978026.0,20.9802,21.0058,20.9376,20.9888,978026.0
2019-01-02 10:10:00,24.59,24.68,24.58,24.63,1004133.0,20.9802,21.057,20.9717,21.0143,1004133.0
2019-01-02 10:15:00,24.63,24.7,24.62,24.7,914417.0,21.0143,21.0741,21.0058,21.0741,914417.0
2019-01-02 10:20:00,24.7,24.74,24.66,24.72,633303.0,21.0741,21.1082,21.0399,21.0911,633303.0
2019-01-02 10:25:00,24.72,24.83,24.71,24.76,1363279.0,21.0911,21.185,21.0826,21.1253,1363279.0
2019-01-02 10:30:00,24.76,24.8,24.73,24.77,866457.0,21.1253,21.1594,21.0997,21.1338,866457.0
2019-01-02 10:35:00,24.78,24.83,24.75,24.83,895467.0,21.1423,21.185,21.1167,21.185,895467.0
2019-01-02 10:40:00,24.83,24.9,24.82,24.89,1004637.0,21.185,21.2447,21.1765,21.2362,1004637.0
2019-01-02 10:45:00,24.89,24.94,24.88,24.91,581571.0,21.2362,21.2788,21.2277,21.2532,581571.0
2019-01-02 10:50:00,24.91,24.98,24.88,24.95,1161827.0,21.2532,21.313,21.2277,21.2874,1161827.0
2019-01-02 10:55:00,24.96,25.01,24.95,24.98,1363257.0,21.2959,21.3386,21.2874,21.313,1363257.0
2019-01-02 11:00:00,24.98,25.0,24.88,24.95,1154956.0,21.313,21.33,21.2277,21.2874,1154956.0
2019-01-02 11:05:00,24.95,25.0,24.94,24.96,1088862.0,21.2874,21.33,21.2788,21.2959,1088862.0
2019-01-02 11:10:00,24.96,25.04,24.96,25.04,879346.0,21.2959,21.3642,21.2959,21.3642,879346.0
2019-01-02 11:15:00,25.04,25.06,24.91,25.0,1407784.0,21.3642,21.3812,21.2532,21.33,1407784.0
2019-01-02 11:20:00,25.01,25.02,24.96,24.99,551104.0,21.3386,21.3471,21.2959,21.3215,551104.0
2019-01-02 11:25:00,24.99,25.03,24.92,24.94,575212.0,21.3215,21.3556,21.2618,21.2788,575212.0
2019-01-02 11:30:00,24.94,24.95,24.88,24.93,499794.0,21.2788,21.2874,21.2277,21.2703,499794.0
2019-01-02 11:35:00,24.93,24.95,24.89,24.89,672472.0,21.2703,21.2874,21.2362,21.2362,672472.0
2019-01-02 11:40:00,24.89,25.0,24.89,25.0,507460.0,21.2362,21.33,21.2362,21.33,507460.0
2019-01-02 11:45:00,25.0,25.0,24.92,24.96,568411.0,21.33,21.33,21.2618,21.2959,568411.0
2019-01-02 11:50:00,24.97,24.97,24.89,24.91,570113.0,21.3044,21.3044,21.2362,21.2532,570113.0
2019-01-02 11:55:00,24.91,24.95,24.86,24.86,428829.0,21.2532,21.2874,21.2106,21.2106,428829.0
2019-01-02 12:00:00,24.87,24.9,24.84,24.85,597531.0,21.2191,21.2447,21.1935,21.2021,597531.0
2019-01-02 12:05:00,24.84,24.89,24.83,24.86,825376.0,21.1935,21.2362,21.185,21.2106,825376.0
2019-01-02 12:10:00,24.85,24.87,24.83,24.87,403591.0,21.2021,21.2191,21.185,21.2191,403591.0
2019-01-02 12:15:00,24.87,24.88,24.83,24.83,253182.0,21.2191,21.2277,21.185,21.185,253182.0
2019-01-02 12:20:00,24.83,24.83,24.79,24.82,331969.0,21.185,21.185,21.1509,21.1765,331969.0
2019-01-02 12:25:00,24.82,24.85,24.81,24.82,480735.0,21.1765,21.2021,21.1679,21.1765,480735.0
2019-01-02 12:30:00,24.82,24.84,24.79,24.83,476936.0,21.1765,21.1935,21.1509,21.185,476936.0
2019-01-02 12:35:00,24.83,24.93,24.81,24.92,547875.0,21.185,21.2703,21.1679,21.2618,547875.0
2019-01-02 12:40:00,24.92,24.94,24.89,24.92,464265.0,21.2618,21.2788,21.2362,21.2618,464265.0
2019-01-02 12:45:00,24.92,24.96,24.91,24.95,314915.0,21.2618,21.2959,21.2532,21.2874,314915.0
2019-01-02 12:50:00,24.94,24.96,24.92,24.93,271413.0,21.2788,21.2959,21.2618,21.2703,271413.0
2019-01-02 12:55:00,24.93,24.97,24.92,24.95,365920.0,21.2703,21.3044,21.2618,21.2874,365920.0
2019-01-02 13:00:00,24.94,24.99,24.94,24.98,355801.0,21.2788,21.3215,21.2788,21.313,355801.0
2019-01-02 13:05:00,24.98,25.04,24.97,25.01,591694.0,21.313,21.3642,21.3044,21.3386,591694.0
2019-01-02 13:10:00,25.01,25.03,24.98,25.0,419504.0,21.3386,21.3556,21.313,21.33,419504.0
2019-01-02 13:15:00,25.0,25.01,24.96,25.01,209658.0,21.33,21.3386,21.2959,21.3386,209658.0
2019-01-02 13:20:00,25.01,25.01,24.97,25.01,309416.0,21.3386,21.3386,21.3044,21.3386,309416.0
2019-01-02 13:25:00,25.01,25.07,25.0,25.05,755013.0,21.3386,21.3898,21.33,21.3727,755013.0
2019-01-02 13:30:00,25.05,25.09,25.04,25.07,565843.0,21.3727,21.4068,21.3642,21.3898,565843.0
2019-01-02 13:35:00,25.06,25.08,25.04,25.07,735974.0,21.3812,21.3983,21.3642,21.3898,735974.0
2019-01-02 13:40:00,25.08,25.09,25.03,25.05,471968.0,21.3983,21.4068,21.3556,21.3727,471968.0
2019-01-02 13:45:00,25.05,25.12,25.04,25.08,494698.0,21.3727,21.4324,21.3642,21.3983,494698.0
2019-01-02 13:50:00,25.08,25.12,25.07,25.12,488789.0,21.3983,21.4324,21.3898,21.4324,488789.0
2019-01-02 13:55:00,25.11,25.14,25.1,25.13,774565.0,21.4239,21.4495,21.4154,21.441,774565.0
2019-01-02 14:00:00,25.14,25.14,25.08,25.1,620417.0,21.4495,21.4495,21.3983,21.4154,620417.0
2019-01-02 14:05:00,25.1,25.1,25.04,25.04,737215.0,21.4154,21.4154,21.3642,21.3642,737215.0
2019-01-02 14:10:00,25.04,25.05,24.97,24.99,679014.0,21.3642,21.3727,21.3044,21.3215,679014.0
2019-01-02 14:15:00,25.0,25.02,24.98,24.99,375548.0,21.33,21.3471,21.313,21.3215,375548.0
2019-01-02 14:20:00,25.0,25.04,24.98,25.03,536869.0,21.33,21.3642,21.313,21.3556,536869.0
2019-01-02 14:25:00,25.03,25.04,25.0,25.01,329927.0,21.3556,21.3642,21.33,21.3386,329927.0
2019-01-02 14:30:00,25.01,25.08,25.0,25.05,582710.0,21.3386,21.3983,21.33,21.3727,582710.0
2019-01-02 14:35:00,25.05,25.06,25.02,25.04,231063.0,21.3727,21.3812,21.3471,21.3642,231063.0
2019-01-02 14:40:00,25.05,25.05,24.98,25.01,447942.0,21.3727,21.3727,21.313,21.3386,447942.0
2019-01-02 14:45:00,25.01,25.04,24.99,25.04,408379.0,21.3386,21.3642,21.3215,21.3642,408379.0
2019-01-02 14:50:00,25.03,25.04,24.97,24.98,382184.0,21.3556,21.3642,21.3044,21.313,382184.0
2019-01-02 14:55:00,24.98,25.01,24.95,24.96,394839.0,21.313,21.3386,21.2874,21.2959,394839.0
2019-01-02 15:00:00,24.96,24.98,24.91,24.91,859448.0,21.2959,21.313,21.2532,21.2532,859448.0
2019-01-02 15:05:00,24.91,24.93,24.88,24.88,466417.0,21.2532,21.2703,21.2277,21.2277,466417.0
2019-01-02 15:10:00,24.89,24.94,24.86,24.93,393544.0,21.2362,21.2788,21.2106,21.2703,393544.0
2019-01-02 15:15:00,24.93,24.93,24.84,24.87,566198.0,21.2703,21.2703,21.1935,21.2191,566198.0
2019-01-02 15:20:00,24.87,24.91,24.83,24.89,987557.0,21.2191,21.2532,21.185,21.2362,987557.0
2019-01-02 15:25:00,24.89,24.94,24.85,24.9,537784.0,21.2362,21.2788,21.2021,21.2447,537784.0
2019-01-02 15:30:00,24.9,24.9,24.82,24.88,669406.0,21.2447,21.2447,21.1765,21.2277,669406.0
2019-01-02 15:35:00,24.88,24.96,24.87,24.92,584063.0,21.2277,21.2959,21.2191,21.2618,584063.0
2019-01-02 15:40:00,24.92,24.94,24.87,24.87,762110.0,21.2618,21.2788,21.2191,21.2191,762110.0
2019-01-02 15:45:00,24.87,24.94,24.87,24.91,942300.0,21.2191,21.2788,21.2191,21.2532,942300.0
2019-01-02 15:50:00,24.91,24.96,24.89,24.96,1408946.0,21.2532,21.2959,21.2362,21.2959,1408946.0
2019-01-02 15:55:00,24.95,25.0,24.95,24.97,3488268.0,21.2874,21.33,21.2874,21.3044,3488268.0
2019-01-03 09:30:00,24.94,25.04,24.75,24.8,2095760.0,21.2788,21.3642,21.1167,21.1594,2095760.0
2019-01-03 09:35:00,24.79,24.8,24.59,24.68,1091401.0,21.1509,21.1594,20.9802,21.057,1091401.0
2019-01-03 09:40:00,24.67,24.79,24.63,24.73,1181369.0,21.0485,21.1509,21.0143,21.0997,1181369.0
2019-01-03 09:45:00,24.73,24.73,24.64,24.64,873038.0,21.0997,21.0997,21.0229,21.0229,873038.0
2019-01-03 09:50:00,24.64,24.75,24.6,24.75,734307.0,21.0229,21.1167,20.9888,21.1167,734307.0
2019-01-03 09:55:00,24.74,24.89,24.74,24.81,1687571.0,21.1082,21.2362,21.1082,21.1679,1687571.0
2019-01-03 10:00:00,24.8,24.8,24.65,24.67,1347181.0,21.1594,21.1594,21.0314,21.0485,1347181.0
2019-01-03 10:05:00,24.67,24.75,24.65,24.66,1118794.0,21.0485,21.1167,21.0314,21.0399,1118794.0
2019-01-03 10:10:00,24.67,24.67,24.55,24.57,1151287.0,21.0485,21.0485,20.9461,20.9632,1151287.0
2019-01-03 10:15:00,24.56,24.59,24.53,24.56,878825.0,20.9546,20.9802,20.929,20.9546,878825.0
2019-01-03 10:20:00,24.56,24.66,24.54,24.65,1144316.0,20.9546,21.0399,20.9376,21.0314,1144316.0
2019-01-03 10:25:00,24.64,24.69,24.63,24.64,585593.0,21.0229,21.0655,21.0143,21.0229,585593.0
2019-01-03 10:30:00,24.64,24.64,24.48,24.53,1103091.0,21.0229,21.0229,20.8864,20.929,1103091.0
2019-01-03 10:35:00,24.53,24.54,24.45,24.52,947861.0,20.929,20.9376,20.8608,20.9205,947861.0
2019-01-03 10:40:00,24.52,24.57,24.48,24.52,686592.0,20.9205,20.9632,20.8864,20.9205,686592.0
2019-01-03 10:45:00,24.52,24.6,24.5,24.51,576832.0,20.9205,20.9888,20.9034,20.912,576832.0
2019-01-03 10:50:00,24.51,24.6,24.48,24.55,680751.0,20.912,20.9888,20.8864,20.9461,680751.0
2019-01-03 10:55:00,24.55,24.69,24.54,24.66,668998.0,20.9461,21.0655,20.9376,21.0399,668998.0
2019-01-03 11:00:00,24.66,24.7,24.63,24.67,497538.0,21.0399,21.0741,21.0143,21.0485,497538.0
2019-01-03 11:05:00,24.67,24.68,24.58,24.6,493356.0,21.0485,21.057,20.9717,20.9888,493356.0
2019-01-03 11:10:00,24.6,24.7,24.6,24.66,615654.0,20.9888,21.0741,20.9888,21.0399,615654.0
2019-01-03 11:15:00,24.66,24.71,24.66,24.68,575254.0,21.0399,21.0826,21.0399,21.057,575254.0
2019-01-03 11:20:00,24.68,24.72,24.64,24.64,612442.0,21.057,21.0911,21.0229,21.0229,612442.0
2019-01-03 11:25:00,24.65,24.66,24.58,24.61,970388.0,21.0314,21.0399,20.9717,20.9973,970388.0
2019-01-03 11:30:00,24.61,24.66,24.58,24.61,615984.0,20.9973,21.0399,20.9717,20.9973,615984.0
2019-01-03 11:35:00,24.62,24.72,24.61,24.71,991042.0,21.0058,21.0911,20.9973,21.0826,991042.0
2019-01-03 11:40:00,24.71,24.79,24.69,24.74,1415001.0,21.0826,21.1509,21.0655,21.1082,1415001.0
2019-01-03 11:45:00,24.74,24.78,24.72,24.74,741398.0,21.1082,21.1423,21.0911,21.1082,741398.0
2019-01-03 11:50:00,24.74,24.77,24.66,24.67,599031.0,21.1082,21.1338,21.0399,21.0485,599031.0
2019-01-03 11:55:00,24.67,24.71,24.62,24.64,528458.0,21.0485,21.0826,21.0058,21.0229,528458.0
2019-01-03 12:00:00,24.64,24.68,24.61,24.64,1003770.0,21.0229,21.057,20.9973,21.0229,1003770.0
2019-01-03 12:05:00,24.63,24.67,24.6,24.64,457363.0,21.0143,21.0485,20.9888,21.0229,457363.0
2019-01-03 12:10:00,24.63,24.73,24.63,24.72,468498.0,21.0143,21.0997,21.0143,21.0911,468498.0
2019-01-03 12:15:00,24.71,24.75,24.66,24.69,414426.0,21.0826,21.1167,21.0399,21.0655,414426.0
2019-01-03 12:20:00,24.69,24.77,24.68,24.76,836395.0,21.0655,21.1338,21.057,21.1253,836395.0
2019-01-03 12:25:00,24.75,24.77,24.71,24.74,775117.0,21.1167,21.1338,21.0826,21.1082,775117.0
2019-01-03 12:30:00,24.75,24.81,24.74,24.81,808342.0,21.1167,21.1679,21.1082,21.1679,808342.0
2019-01-03 12:35:00,24.8,24.81,24.69,24.71,484898.0,21.1594,21.1679,21.0655,21.0826,484898.0
2019-01-03 12:40:00,24.71,24.77,24.7,24.73,633115.0,21.0826,21.1338,21.0741,21.0997,633115.0
2019-01-03 12:45:00,24.73,24.79,24.73,24.78,396698.0,21.0997,21.1509,21.0997,21.1423,396698.0
2019-01-03 12:50:00,24.78,24.87,24.76,24.87,796234.0,21.1423,21.2191,21.1253,21.2191,796234.0
2019-01-03 12:55:00,24.87,24.9,24.84,24.89,612882.0,21.2191,21.2447,21.1935,21.2362,612882.0
2019-01-03 13:00:00,24.88,24.89,24.8,24.82,479568.0,21.2277,21.2362,21.1594,21.1765,479568.0
2019-01-03 13:05:00,24.82,24.84,24.77,24.78,467667.0,21.1765,21.1935,21.1338,21.1423,467667.0
2019-01-03 13:10:00,24.78,24.82,24.76,24.81,321651.0,21.1423,21.1765,21.1253,21.1679,321651.0
2019-01-03 13:15:00,24.81,24.82,24.65,24.69,1816109.0,21.1679,21.1765,21.0314,21.0655,1816109.0
2019-01-03 13:20:00,24.69,24.77,24.68,24.73,451795.0,21.0655,21.1338,21.057,21.0997,451795.0
2019-01-03 13:25:00,24.73,24.78,24.72,24.77,648651.0,21.0997,21.1423,21.0911,21.1338,648651.0
2019-01-03 13:30:00,24.77,24.78,24.72,24.74,258423.0,21.1338,21.1423,21.0911,21.1082,258423.0
2019-01-03 13:35:00,24.73,24.82,24.71,24.81,484758.0,21.0997,21.1765,21.0826,21.1679,484758.0
2019-01-03 13:40:00,24.81,24.83,24.78,24.81,265280.0,21.1679,21.185,21.1423,21.1679,265280.0
2019-01-03 13:45:00,24.81,24.81,24.76,24.78,275693.0,21.1679,21.1679,21.1253,21.1423,275693.0
2019-01-03 13:50:00,24.78,24.8,24.72,24.73,691559.0,21.1423,21.1594,21.0911,21.0997,691559.0
2019-01-03 13:55:00,24.73,24.74,24.69,24.72,269841.0,21.0997,21.1082,21.0655,21.0911,269841.0
2019-01-03 14:00:00,24.72,24.73,24.67,24.69,468063.0,21.0911,21.0997,21.0485,21.0655,468063.0
2019-01-03 14:05:00,24.69,24.76,24.68,24.74,467905.0,21.0655,21.1253,21.057,21.1082,467905.0
2019-01-03 14:10:00,24.74,24.77,24.7,24.7,455106.0,21.1082,21.1338,21.0741,21.0741,455106.0
2019-01-03 14:15:00,24.71,24.74,24.67,24.74,408726.0,21.0826,21.1082,21.0485,21.1082,408726.0
2019-01-03 14:20:00,24.74,24.75,24.69,24.7,390313.0,21.1082,21.1167,21.0655,21.0741,390313.0
2019-01-03 14:25:00,24.71,24.78,24.69,24.77,457506.0,21.0826,21.1423,21.0655,21.1338,457506.0
2019-01-03 14:30:00,24.78,24.81,24.73,24.77,430003.0,21.1423,21.1679,21.0997,21.1338,430003.0
2019-01-03 14:35:00,24.77,24.78,24.7,24.74,314419.0,21.1338,21.1423,21.0741,21.1082,314419.0
2019-01-03 14:40:00,24.73,24.76,24.7,24.71,449728.0,21.0997,21.1253,21.0741,21.0826,449728.0
2019-01-03 14:45:00,24.71,24.72,24.64,24.68,614402.0,21.0826,21.0911,21.0229,21.057,614402.0
2019-01-03 14:50:00,24.68,24.69,24.63,24.65,544693.0,21.057,21.0655,21.0143,21.0314,544693.0
2019-01-03 14:55:00,24.65,24.7,24.59,24.66,802854.0,21.0314,21.0741,20.9802,21.0399,802854.0
2019-01-03 15:00:00,24.66,24.69,24.63,24.64,402591.0,21.0399,21.0655,21.0143,21.0229,402591.0
2019-01-03 15:05:00,24.64,24.66,24.6,24.63,481551.0,21.0229,21.0399,20.9888,21.0143,481551.0
2019-01-03 15:10:00,24.62,24.64,24.54,24.55,955704.0,21.0058,21.0229,20.9376,20.9461,955704.0
2019-01-03 15:15:00,24.55,24.62,24.54,24.59,799335.0,20.9461,21.0058,20.9376,20.9802,799335.0
2019-01-03 15:20:00,24.59,24.63,24.56,24.57,520537.0,20.9802,21.0143,20.9546,20.9632,520537.0
2019-01-03 15:25:00,24.56,24.59,24.53,24.55,636350.0,20.9546,20.9802,20.929,20.9461,636350.0
2019-01-03 15:30:00,24.55,24.63,24.51,24.61,540611.0,20.9461,21.0143,20.912,20.9973,540611.0
2019-01-03 15:35:00,24.61,24.64,24.52,24.53,825627.0,20.9973,21.0229,20.9205,20.929,825627.0
2019-01-03 15:40:00,24.53,24.61,24.52,24.56,738653.0,20.929,20.9973,20.9205,20.9546,738653.0
2019-01-03 15:45:00,24.57,24.62,24.56,24.57,839386.0,20.9632,21.0058,20.9546,20.9632,839386.0
2019-01-03 15:50:00,24.56,24.61,24.54,24.56,1257485.0,20.9546,20.9973,20.9376,20.9546,1257485.0
2019-01-03 15:55:00,24.56,24.62,24.49,24.56,2548418.0,20.9546,21.0058,20.8949,20.9546,2548418.0
2019-01-04 09:30:00,25.1,25.23,25.03,25.21,2634318.0,21.4154,21.5263,21.3556,21.5092,2634318.0
2019-01-04 09:35:00,25.22,25.26,25.17,25.18,1813973.0,21.5177,21.5519,21.4751,21.4836,1813973.0
2019-01-04 09:40:00,25.18,25.28,25.15,25.21,2276182.0,21.4836,21.5689,21.458,21.5092,2276182.0
2019-01-04 09:45:00,25.21,25.31,25.21,25.28,1738990.0,21.5092,21.5945,21.5092,21.5689,1738990.0
2019-01-04 09:50:00,25.28,25.3,25.24,25.26,2058988.0,21.5689,21.586,21.5348,21.5519,2058988.0
2019-01-04 09:55:00,25.27,25.27,25.21,25.23,1167217.0,21.5604,21.5604,21.5092,21.5263,1167217.0
2019-01-04 10:00:00,25.22,25.27,25.22,25.25,943876.0,21.5177,21.5604,21.5177,21.5433,943876.0
2019-01-04 10:05:00,25.25,25.26,25.16,25.19,1002630.0,21.5433,21.5519,21.4665,21.4921,1002630.0
2019-01-04 10:10:00,25.19,25.21,25.1,25.11,817705.0,21.4921,21.5092,21.4154,21.4239,817705.0
2019-01-04 10:15:00,25.11,25.14,25.09,25.1,676364.0,21.4239,21.4495,21.4068,21.4154,676364.0
2019-01-04 10:20:00,25.1,25.3,25.05,25.25,3664241.0,21.4154,21.586,21.3727,21.5433,3664241.0
2019-01-04 10:25:00,25.25,25.34,25.24,25.32,2934148.0,21.5433,21.6201,21.5348,21.6031,2934148.0
2019-01-04 10:30:00,25.32,25.32,25.23,25.24,2316151.0,21.6031,21.6031,21.5263,21.5348,2316151.0
2019-01-04 10:35:00,25.24,25.28,25.17,25.17,1087919.0,21.5348,21.5689,21.4751,21.4751,1087919.0
2019-01-04 10:40:00,25.17,25.24,25.14,25.14,1420975.0,21.4751,21.5348,21.4495,21.4495,1420975.0
2019-01-04 10:45:00,25.15,25.22,25.08,25.09,2043925.0,21.458,21.5177,21.3983,21.4068,2043925.0
2019-01-04 10:50:00,25.09,25.17,25.08,25.14,1273452.0,21.4068,21.4751,21.3983,21.4495,1273452.0
2019-01-04 10:55:00,25.14,25.22,25.14,25.21,1056671.0,21.4495,21.5177,21.4495,21.5092,1056671.0
2019-01-04 11:00:00,25.21,25.31,25.19,25.29,1884100.0,21.5092,21.5945,21.4921,21.5775,1884100.0
2019-01-04 11:05:00,25.28,25.29,25.22,25.26,718372.0,21.5689,21.5775,21.5177,21.5519,718372.0
2019-01-04 11:10:00,25.26,25.35,25.25,25.33,1057418.0,21.5519,21.6287,21.5433,21.6116,1057418.0
2019-01-04 11:15:00,25.33,25.33,25.24,25.29,1040379.0,21.6116,21.6116,21.5348,21.5775,1040379.0
2019-01-04 11:20:00,25.3,25.3,25.18,25.19,738597.0,21.586,21.586,21.4836,21.4921,738597.0
2019-01-04 11:25:00,25.19,25.21,25.15,25.18,607319.0,21.4921,21.5092,21.458,21.4836,607319.0
2019-01-04 11:30:00,25.18,25.23,25.15,25.23,514720.0,21.4836,21.5263,21.458,21.5263,514720.0
2019-01-04 11:35:00,25.23,25.24,25.16,25.2,1009832.0,21.5263,21.5348,21.4665,21.5007,1009832.0
2019-01-04 11:40:00,25.21,25.25,25.19,25.24,780170.0,21.5092,21.5433,21.4921,21.5348,780170.0
2019-01-04 11:45:00,25.24,25.3,25.23,25.27,653724.0,21.5348,21.586,21.5263,21.5604,653724.0
2019-01-04 11:50:00,25.28,25.33,25.27,25.31,690001.0,21.5689,21.6116,21.5604,21.5945,690001.0
2019-01-04 11:55:00,25.32,25.33,25.26,25.3,632658.0,21.6031,21.6116,21.5519,21.586,632658.0
2019-01-04 12:00:00,25.3,25.32,25.25,25.26,959756.0,21.586,21.6031,21.5433,21.5519,959756.0
2019-01-04 12:05:00,25.26,25.32,25.25,25.31,522003.0,21.5519,21.6031,21.5433,21.5945,522003.0
2019-01-04 12:10:00,25.32,25.33,25.29,25.3,552267.0,21.6031,21.6116,21.5775,21.586,552267.0
2019-01-04 12:15:00,25.31,25.36,25.3,25.36,539549.0,21.5945,21.6372,21.586,21.6372,539549.0
2019-01-04 12:20:00,25.36,25.4,25.35,25.36,520861.0,21.6372,21.6713,21.6287,21.6372,520861.0
2019-01-04 12:25:00,25.36,25.4,25.35,25.38,364502.0,21.6372,21.6713,21.6287,21.6543,364502.0
2019-01-04 12:30:00,25.38,25.4,25.35,25.39,734160.0,21.6543,21.6713,21.6287,21.6628,734160.0
2019-01-04 12:35:00,25.39,25.39,25.36,25.39,469984.0,21.6628,21.6628,21.6372,21.6628,469984.0
2019-01-04 12:40:00,25.39,25.44,25.38,25.44,611394.0,21.6628,21.7054,21.6543,21.7054,611394.0
2019-01-04 12:45:00,25.44,25.5,25.41,25.5,763219.0,21.7054,21.7566,21.6798,21.7566,763219.0
2019-01-04 12:50:00,25.49,25.56,25.49,25.51,1781585.0,21.7481,21.8078,21.7481,21.7652,1781585.0
2019-01-04 12:55:00,25.52,25.53,25.48,25.5,1043875.0,21.7737,21.7822,21.7396,21.7566,1043875.0
2019-01-04 13:00:00,25.5,25.55,25.49,25.54,470924.0,21.7566,21.7993,21.7481,21.7908,470924.0
2019-01-04 13:05:00,25.55,25.57,25.54,25.57,431232.0,21.7993,21.8164,21.7908,21.8164,431232.0
2019-01-04 13:10:00,25.57,25.57,25.5,25.51,552175.0,21.8164,21.8164,21.7566,21.7652,552175.0
2019-01-04 13:15:00,25.51,25.53,25.48,25.52,476274.0,21.7652,21.7822,21.7396,21.7737,476274.0
2019-01-04 13:20:00,25.52,25.55,25.5,25.5,937165.0,21.7737,21.7993,21.7566,21.7566,937165.0
2019-01-04 13:25:00,25.5,25.53,25.49,25.52,430372.0,21.7566,21.7822,21.7481,21.7737,430372.0
2019-01-04 13:30:00,25.53,25.55,25.52,25.53,387534.0,21.7822,21.7993,21.7737,21.7822,387534.0
2019-01-04 13:35:00,25.52,25.53,25.48,25.48,521734.0,21.7737,21.7822,21.7396,21.7396,521734.0
2019-01-04 13:40:00,25.49,25.49,25.44,25.47,554762.0,21.7481,21.7481,21.7054,21.731,554762.0
2019-01-04 13:45:00,25.48,25.52,25.45,25.52,557988.0,21.7396,21.7737,21.714,21.7737,557988.0
2019-01-04 13:50:00,25.51,25.55,25.5,25.54,532117.0,21.7652,21.7993,21.7566,21.7908,532117.0
2019-01-04 13:55:00,25.54,25.55,25.51,25.54,532358.0,21.7908,21.7993,21.7652,21.7908,532358.0
2019-01-04 14:00:00,25.55,25.56,25.48,25.49,402118.0,21.7993,21.8078,21.7396,21.7481,402118.0
2019-01-04 14:05:00,25.5,25.5,25.42,25.45,574579.0,21.7566,21.7566,21.6884,21.714,574579.0
2019-01-04 14:10:00,25.45,25.49,25.45,25.47,352004.0,21.714,21.7481,21.714,21.731,352004.0
2019-01-04 14:15:00,25.46,25.51,25.45,25.49,455626.0,21.7225,21.7652,21.714,21.7481,455626.0
2019-01-04 14:20:00,25.49,25.56,25.48,25.56,452991.0,21.7481,21.8078,21.7396,21.8078,452991.0
2019-01-04 14:25:00,25.56,25.59,25.55,25.58,519763.0,21.8078,21.8334,21.7993,21.8249,519763.0
2019-01-04 14:30:00,25.58,25.6,25.57,25.59,427620.0,21.8249,21.842,21.8164,21.8334,427620.0
2019-01-04 14:35:00,25.6,25.61,25.57,25.6,813270.0,21.842,21.8505,21.8164,21.842,813270.0
2019-01-04 14:40:00,25.6,25.63,25.58,25.62,473473.0,21.842,21.8676,21.8249,21.859,473473.0
2019-01-04 14:45:00,25.62,25.62,25.51,25.53,623402.0,21.859,21.859,21.7652,21.7822,623402.0
2019-01-04 14:50:00,25.54,25.54,25.5,25.52,370395.0,21.7908,21.7908,21.7566,21.7737,370395.0
2019-01-04 14:55:00,25.51,25.53,25.47,25.49,620225.0,21.7652,21.7822,21.731,21.7481,620225.0
2019-01-04 15:00:00,25.48,25.56,25.48,25.56,381845.0,21.7396,21.8078,21.7396,21.8078,381845.0
2019-01-04 15:05:00,25.56,25.58,25.53,25.54,621348.0,21.8078,21.8249,21.7822,21.7908,621348.0
2019-01-04 15:10:00,25.54,25.57,25.52,25.56,517199.0,21.7908,21.8164,21.7737,21.8078,517199.0
2019-01-04 15:15:00,25.56,25.6,25.54,25.55,757110.0,21.8078,21.842,21.7908,21.7993,757110.0
2019-01-04 15:20:00,25.55,25.57,25.48,25.49,680083.0,21.7993,21.8164,21.7396,21.7481,680083.0
2019-01-04 15:25:00,25.49,25.53,25.47,25.52,668400.0,21.7481,21.7822,21.731,21.7737,668400.0
2019-01-04 15:30:00,25.52,25.57,25.5,25.56,746300.0,21.7737,21.8164,21.7566,21.8078,746300.0
2019-01-04 15:35:00,25.56,25.58,25.54,25.56,1005455.0,21.8078,21.8249,21.7908,21.8078,1005455.0
2019-01-04 15:40:00,25.57,25.59,25.56,25.57,960972.0,21.8164,21.8334,21.8078,21.8164,960972.0
2019-01-04 15:45:00,25.56,25.6,25.55,25.59,1133698.0,21.8078,21.842,21.7993,21.8334,1133698.0
2019-01-04 15:50:00,25.58,25.61,25.55,25.55,1199186.0,21.8249,21.8505,21.7993,21.7993,1199186.0
2019-01-04 15:55:00,25.56,25.65,25.55,25.57,3431734.0,21.8078,21.8846,21.7993,21.8164,3431734.0
2019-01-07 09:30:00,25.56,25.65,25.41,25.45,1897034.0,21.8078,21.8846,21.6798,21.714,1897034.0
2019-01-07 09:35:00,25.44,25.46,25.31,25.45,1325631.0,21.7054,21.7225,21.5945,21.714,1325631.0
2019-01-07 09:40:00,25.45,25.47,25.38,25.45,1386541.0,21.714,21.731,21.6543,21.714,1386541.0
2019-01-07 09:45:00,25.45,25.5,25.34,25.43,1169799.0,21.714,21.7566,21.6201,21.6969,1169799.0
2019-01-07 09:50:00,25.43,25.44,25.29,25.33,1382205.0,21.6969,21.7054,21.5775,21.6116,1382205.0
2019-01-07 09:55:00,25.33,25.42,25.32,25.41,672041.0,21.6116,21.6884,21.6031,21.6798,672041.0
2019-01-07 10:00:00,25.41,25.56,25.37,25.55,1212825.0,21.6798,21.8078,21.6457,21.7993,1212825.0
2019-01-07 10:05:00,25.55,25.56,25.48,25.53,1263085.0,21.7993,21.8078,21.7396,21.7822,1263085.0
2019-01-07 10:10:00,25.53,25.54,25.46,25.46,495624.0,21.7822,21.7908,21.7225,21.7225,495624.0
2019-01-07 10:15:00,25.46,25.49,25.45,25.48,789683.0,21.7225,21.7481,21.714,21.7396,789683.0
2019-01-07 10:20:00,25.48,25.49,25.42,25.47,545289.0,21.7396,21.7481,21.6884,21.731,545289.0
2019-01-07 10:25:00,25.48,25.52,25.44,25.45,537205.0,21.7396,21.7737,21.7054,21.714,537205.0
2019-01-07 10:30:00,25.44,25.54,25.42,25.54,618247.0,21.7054,21.7908,21.6884,21.7908,618247.0
2019-01-07 10:35:00,25.53,25.54,25.49,25.5,605565.0,21.7822,21.7908,21.7481,21.7566,605565.0
2019-01-07 10:40:00,25.5,25.58,25.49,25.54,631652.0,21.7566,21.8249,21.7481,21.7908,631652.0
2019-01-07 10:45:00,25.53,25.6,25.53,25.59,556243.0,21.7822,21.842,21.7822,21.8334,556243.0
2019-01-07 10:50:00,25.59,25.6,25.56,25.56,1019134.0,21.8334,21.842,21.8078,21.8078,1019134.0
2019-01-07 10:55:00,25.56,25.56,25.5,25.54,421138.0,21.8078,21.8078,21.7566,21.7908,421138.0
2019-01-07 11:00:00,25.53,25.58,25.51,25.57,368938.0,21.7822,21.8249,21.7652,21.8164,368938.0
2019-01-07 11:05:00,25.57,25.59,25.52,25.54,482686.0,21.8164,21.8334,21.7737,21.7908,482686.0
2019-01-07 11:10:00,25.54,25.55,25.5,25.52,459977.0,21.7908,21.7993,21.7566,21.7737,459977.0
2019-01-07 11:15:00,25.52,25.55,25.51,25.52,167541.0,21.7737,21.7993,21.7652,21.7737,167541.0
2019-01-07 11:20:00,25.52,25.58,25.51,25.57,274915.0,21.7737,21.8249,21.7652,21.8164,274915.0
2019-01-07 11:25:00,25.57,25.57,25.52,25.56,275643.0,21.8164,21.8164,21.7737,21.8078,275643.0
2019-01-07 11:30:00,25.56,25.57,25.51,25.53,294130.0,21.8078,21.8164,21.7652,21.7822,294130.0
2019-01-07 11:35:00,25.53,25.59,25.53,25.58,647786.0,21.7822,21.8334,21.7822,21.8249,647786.0
2019-01-07 11:40:00,25.58,25.59,25.56,25.58,296899.0,21.8249,21.8334,21.8078,21.8249,296899.0
2019-01-07 11:45:00,25.57,25.59,25.53,25.54,411223.0,21.8164,21.8334,21.7822,21.7908,411223.0
2019-01-07 11:50:00,25.54,25.57,25.53,25.57,367741.0,21.7908,21.8164,21.7822,21.8164,367741.0
2019-01-07 11:55:00,25.57,25.61,25.56,25.61,534824.0,21.8164,21.8505,21.8078,21.8505,534824.0
2019-01-07 12:00:00,25.61,25.61,25.55,25.58,471995.0,21.8505,21.8505,21.7993,21.8249,471995.0
2019-01-07 12:05:00,25.58,25.59,25.54,25.55,438141.0,21.8249,21.8334,21.7908,21.7993,438141.0
2019-01-07 12:10:00,25.55,25.56,25.53,25.55,517634.0,21.7993,21.8078,21.7822,21.7993,517634.0
2019-01-07 12:15:00,25.55,25.58,25.54,25.57,339241.0,21.7993,21.8249,21.7908,21.8164,339241.0
2019-01-07 12:20:00,25.57,25.6,25.56,25.58,404500.0,21.8164,21.842,21.8078,21.8249,404500.0
2019-01-07 12:25:00,25.58,25.59,25.55,25.57,201133.0,21.8249,21.8334,21.7993,21.8164,201133.0
2019-01-07 12:30:00,25.57,25.61,25.56,25.6,398437.0,21.8164,21.8505,21.8078,21.842,398437.0
2019-01-07 12:35:00,25.6,25.64,25.59,25.64,442694.0,21.842,21.8761,21.8334,21.8761,442694.0
2019-01-07 12:40:00,25.64,25.65,25.6,25.61,459879.0,21.8761,21.8846,21.842,21.8505,459879.0
2019-01-07 12:45:00,25.61,25.64,25.61,25.63,255294.0,21.8505,21.8761,21.8505,21.8676,255294.0
2019-01-07 12:50:00,25.64,25.65,25.59,25.65,226497.0,21.8761,21.8846,21.8334,21.8846,226497.0
2019-01-07 12:55:00,25.64,25.67,25.62,25.65,372145.0,21.8761,21.9017,21.859,21.8846,372145.0
2019-01-07 13:00:00,25.64,25.68,25.64,25.68,784064.0,21.8761,21.9102,21.8761,21.9102,784064.0
2019-01-07 13:05:00,25.68,25.68,25.66,25.68,258969.0,21.9102,21.9102,21.8931,21.9102,258969.0
2019-01-07 13:10:00,25.68,25.7,25.66,25.69,422319.0,21.9102,21.9273,21.8931,21.9187,422319.0
2019-01-07 13:15:00,25.69,25.72,25.68,25.72,415038.0,21.9187,21.9443,21.9102,21.9443,415038.0
2019-01-07 13:20:00,25.71,25.74,25.68,25.69,452308.0,21.9358,21.9614,21.9102,21.9187,452308.0
2019-01-07 13:25:00,25.69,25.73,25.67,25.69,873302.0,21.9187,21.9529,21.9017,21.9187,873302.0
2019-01-07 13:30:00,25.69,25.74,25.67,25.73,693531.0,21.9187,21.9614,21.9017,21.9529,693531.0
2019-01-07 13:35:00,25.73,25.75,25.7,25.71,771265.0,21.9529,21.9699,21.9273,21.9358,771265.0
2019-01-07 13:40:00,25.71,25.71,25.66,25.66,660854.0,21.9358,21.9358,21.8931,21.8931,660854.0
2019-01-07 13:45:00,25.66,25.67,25.61,25.62,577809.0,21.8931,21.9017,21.8505,21.859,577809.0
2019-01-07 13:50:00,25.61,25.62,25.59,25.6,449071.0,21.8505,21.859,21.8334,21.842,449071.0
2019-01-07 13:55:00,25.6,25.65,25.59,25.64,702782.0,21.842,21.8846,21.8334,21.8761,702782.0
2019-01-07 14:00:00,25.63,25.68,25.63,25.68,502427.0,21.8676,21.9102,21.8676,21.9102,502427.0
2019-01-07 14:05:00,25.67,25.71,25.64,25.66,864063.0,21.9017,21.9358,21.8761,21.8931,864063.0
2019-01-07 14:10:00,25.66,25.72,25.64,25.71,465576.0,21.8931,21.9443,21.8761,21.9358,465576.0
2019-01-07 14:15:00,25.71,25.75,25.69,25.75,441040.0,21.9358,21.9699,21.9187,21.9699,441040.0
2019-01-07 14:20:00,25.75,25.78,25.74,25.75,661657.0,21.9699,21.9955,21.9614,21.9699,661657.0
2019-01-07 14:25:00,25.75,25.77,25.69,25.71,515547.0,21.9699,21.987,21.9187,21.9358,515547.0
2019-01-07 14:30:00,25.71,25.71,25.66,25.67,677988.0,21.9358,21.9358,21.8931,21.9017,677988.0
2019-01-07 14:35:00,25.66,25.68,25.64,25.65,462942.0,21.8931,21.9102,21.8761,21.8846,462942.0
2019-01-07 14:40:00,25.66,25.68,25.63,25.65,396469.0,21.8931,21.9102,21.8676,21.8846,396469.0
2019-01-07 14:45:00,25.66,25.66,25.61,25.66,447769.0,21.8931,21.8931,21.8505,21.8931,447769.0
2019-01-07 14:50:00,25.66,25.66,25.57,25.57,558396.0,21.8931,21.8931,21.8164,21.8164,558396.0
2019-01-07 14:55:00,25.58,25.58,25.55,25.57,433046.0,21.8249,21.8249,21.7993,21.8164,433046.0
2019-01-07 15:00:00,25.58,25.63,25.57,25.63,420032.0,21.8249,21.8676,21.8164,21.8676,420032.0
2019-01-07 15:05:00,25.63,25.64,25.6,25.63,407472.0,21.8676,21.8761,21.842,21.8676,407472.0
2019-01-07 15:10:00,25.63,25.65,25.6,25.64,668561.0,21.8676,21.8846,21.842,21.8761,668561.0
2019-01-07 15:15:00,25.64,25.66,25.63,25.64,368597.0,21.8761,21.8931,21.8676,21.8761,368597.0
2019-01-07 15:20:00,25.65,25.66,25.62,25.66,551294.0,21.8846,21.8931,21.859,21.8931,551294.0
2019-01-07 15:25:00,25.66,25.68,25.63,25.65,559228.0,21.8931,21.9102,21.8676,21.8846,559228.0
2019-01-07 15:30:00,25.66,25.66,25.59,25.61,614952.0,21.8931,21.8931,21.8334,21.8505,614952.0
2019-01-07 15:35:00,25.61,25.64,25.6,25.61,635131.0,21.8505,21.8761,21.842,21.8505,635131.0
2019-01-07 15:40:00,25.6,25.61,25.56,25.6,741670.0,21.842,21.8505,21.8078,21.842,741670.0
2019-01-07 15:45:00,25.6,25.64,25.59,25.61,933280.0,21.842,21.8761,21.8334,21.8505,933280.0
2019-01-07 15:50:00,25.6,25.61,25.56,25.58,933749.0,21.842,21.8505,21.8078,21.8249,933749.0
2019-01-07 15:55:00,25.58,25.6,25.54,25.55,2049133.0,21.8249,21.842,21.7908,21.7993,2049133.0
2019-01-08 09:30:00,25.72,25.79,25.6,25.64,1913810.0,21.9443,22.0041,21.842,21.8761,1913810.0
2019-01-08 09:35:00,25.64,25.7,25.55,25.55,1039580.0,21.8761,21.9273,21.7993,21.7993,1039580.0
2019-01-08 09:40:00,25.55,25.6,25.52,25.55,983428.0,21.7993,21.842,21.7737,21.7993,983428.0
2019-01-08 09:45:00,25.54,25.55,25.42,25.51,1095293.0,21.7908,21.7993,21.6884,21.7652,1095293.0
2019-01-08 09:50:00,25.51,25.55,25.48,25.52,897419.0,21.7652,21.7993,21.7396,21.7737,897419.0
2019-01-08 09:55:00,25.52,25.58,25.51,25.57,634702.0,21.7737,21.8249,21.7652,21.8164,634702.0
2019-01-08 10:00:00,25.57,25.61,25.54,25.61,785091.0,21.8164,21.8505,21.7908,21.8505,785091.0
2019-01-08 10:05:00,25.6,25.62,25.56,25.57,638824.0,21.842,21.859,21.8078,21.8164,638824.0
2019-01-08 10:10:00,25.58,25.59,25.47,25.49,505461.0,21.8249,21.8334,21.731,21.7481,505461.0
2019-01-08 10:15:00,25.49,25.49,25.35,25.36,889854.0,21.7481,21.7481,21.6287,21.6372,889854.0
2019-01-08 10:20:00,25.36,25.36,25.31,25.34,682471.0,21.6372,21.6372,21.5945,21.6201,682471.0
2019-01-08 10:25:00,25.34,25.4,25.33,25.38,558463.0,21.6201,21.6713,21.6116,21.6543,558463.0
2019-01-08 10:30:00,25.37,25.38,25.26,25.26,851306.0,21.6457,21.6543,21.5519,21.5519,851306.0
2019-01-08 10:35:00,25.27,25.35,25.25,25.33,756941.0,21.5604,21.6287,21.5433,21.6116,756941.0
2019-01-08 10:40:00,25.33,25.34,25.25,25.27,841686.0,21.6116,21.6201,21.5433,21.5604,841686.0
2019-01-08 10:45:00,25.27,25.28,25.22,25.27,1135771.0,21.5604,21.5689,21.5177,21.5604,1135771.0
2019-01-08 10:50:00,25.27,25.3,25.2,25.21,548570.0,21.5604,21.586,21.5007,21.5092,548570.0
2019-01-08 10:55:00,25.21,25.23,25.17,25.18,643733.0,21.5092,21.5263,21.4751,21.4836,643733.0
2019-01-08 11:00:00,25.18,25.29,25.17,25.25,758867.0,21.4836,21.5775,21.4751,21.5433,758867.0
2019-01-08 11:05:00,25.25,25.28,25.21,25.22,708553.0,21.5433,21.5689,21.5092,21.5177,708553.0
2019-01-08 11:10:00,25.22,25.23,25.15,25.16,782244.0,21.5177,21.5263,21.458,21.4665,782244.0
2019-01-08 11:15:00,25.16,25.25,25.15,25.25,635955.0,21.4665,21.5433,21.458,21.5433,635955.0
2019-01-08 11:20:00,25.25,25.26,25.22,25.24,595178.0,21.5433,21.5519,21.5177,21.5348,595178.0
2019-01-08 11:25:00,25.23,25.26,25.2,25.21,563154.0,21.5263,21.5519,21.5007,21.5092,563154.0
2019-01-08 11:30:00,25.21,25.23,25.15,25.17,830704.0,21.5092,21.5263,21.458,21.4751,830704.0
2019-01-08 11:35:00,25.16,25.19,25.13,25.16,635082.0,21.4665,21.4921,21.441,21.4665,635082.0
2019-01-08 11:40:00,25.15,25.18,25.11,25.12,732374.0,21.458,21.4836,21.4239,21.4324,732374.0
2019-01-08 11:45:00,25.11,25.14,25.1,25.1,702150.0,21.4239,21.4495,21.4154,21.4154,702150.0
2019-01-08 11:50:00,25.1,25.17,25.09,25.17,701432.0,21.4154,21.4751,21.4068,21.4751,701432.0
2019-01-08 11:55:00,25.17,25.21,25.16,25.2,730935.0,21.4751,21.5092,21.4665,21.5007,730935.0
2019-01-08 12:00:00,25.2,25.3,25.19,25.3,895872.0,21.5007,21.586,21.4921,21.586,895872.0
2019-01-08 12:05:00,25.3,25.34,25.26,25.32,555101.0,21.586,21.6201,21.5519,21.6031,555101.0
2019-01-08 12:10:00,25.33,25.34,25.28,25.33,557301.0,21.6116,21.6201,21.5689,21.6116,557301.0
2019-01-08 12:15:00,25.33,25.35,25.3,25.33,421416.0,21.6116,21.6287,21.586,21.6116,421416.0
2019-01-08 12:20:00,25.33,25.34,25.31,25.34,448171.0,21.6116,21.6201,21.5945,21.6201,448171.0
2019-01-08 12:25:00,25.34,25.36,25.3,25.32,571844.0,21.6201,21.6372,21.586,21.6031,571844.0
2019-01-08 12:30:00,25.32,25.32,25.21,25.21,749601.0,21.6031,21.6031,21.5092,21.5092,749601.0
2019-01-08 12:35:00,25.21,25.24,25.19,25.2,651751.0,21.5092,21.5348,21.4921,21.5007,651751.0
2019-01-08 12:40:00,25.2,25.27,25.2,25.24,499264.0,21.5007,21.5604,21.5007,21.5348,499264.0
2019-01-08 12:45:00,25.24,25.26,25.14,25.15,820744.0,21.5348,21.5519,21.4495,21.458,820744.0
2019-01-08 12:50:00,25.14,25.2,25.14,25.18,446691.0,21.4495,21.5007,21.4495,21.4836,446691.0
2019-01-08 12:55:00,25.19,25.21,25.16,25.19,327231.0,21.4921,21.5092,21.4665,21.4921,327231.0
2019-01-08 13:00:00,25.19,25.21,25.12,25.13,693946.0,21.4921,21.5092,21.4324,21.441,693946.0
2019-01-08 13:05:00,25.13,25.15,25.1,25.12,551552.0,21.441,21.458,21.4154,21.4324,551552.0
2019-01-08 13:10:00,25.12,25.16,25.1,25.14,386682.0,21.4324,21.4665,21.4154,21.4495,386682.0
2019-01-08 13:15:00,25.14,25.17,25.13,25.13,410832.0,21.4495,21.4751,21.441,21.441,410832.0
2019-01-08 13:20:00,25.13,25.16,25.13,25.14,366006.0,21.441,21.4665,21.441,21.4495,366006.0
2019-01-08 13:25:00,25.14,25.16,25.13,25.15,362947.0,21.4495,21.4665,21.441,21.458,362947.0
2019-01-08 13:30:00,25.16,25.24,25.15,25.22,735850.0,21.4665,21.5348,21.458,21.5177,735850.0
2019-01-08 13:35:00,25.22,25.23,25.19,25.2,322618.0,21.5177,21.5263,21.4921,21.5007,322618.0
2019-01-08 13:40:00,25.2,25.2,25.13,25.14,321983.0,21.5007,21.5007,21.441,21.4495,321983.0
2019-01-08 13:45:00,25.14,25.17,25.11,25.16,548161.0,21.4495,21.4751,21.4239,21.4665,548161.0
2019-01-08 13:50:00,25.17,25.25,25.16,25.25,750281.0,21.4751,21.5433,21.4665,21.5433,750281.0
2019-01-08 13:55:00,25.25,25.26,25.22,25.24,662191.0,21.5433,21.5519,21.5177,21.5348,662191.0
2019-01-08 14:00:00,25.25,25.31,25.23,25.29,1183272.0,21.5433,21.5945,21.5263,21.5775,1183272.0
2019-01-08 14:05:00,25.29,25.31,25.28,25.3,691436.0,21.5775,21.5945,21.5689,21.586,691436.0
2019-01-08 14:10:00,25.3,25.33,25.29,25.32,339665.0,21.586,21.6116,21.5775,21.6031,339665.0
2019-01-08 14:15:00,25.33,25.34,25.3,25.3,458885.0,21.6116,21.6201,21.586,21.586,458885.0
2019-01-08 14:20:00,25.3,25.31,25.21,25.25,605133.0,21.586,21.5945,21.5092,21.5433,605133.0
2019-01-08 14:25:00,25.24,25.29,25.24,25.28,472977.0,21.5348,21.5775,21.5348,21.5689,472977.0
2019-01-08 14:30:00,25.28,25.32,25.27,25.31,297393.0,21.5689,21.6031,21.5604,21.5945,297393.0
2019-01-08 14:35:00,25.31,25.31,25.28,25.28,451373.0,21.5945,21.5945,21.5689,21.5689,451373.0
2019-01-08 14:40:00,25.28,25.3,25.26,25.28,330208.0,21.5689,21.586,21.5519,21.5689,330208.0
2019-01-08 14:45:00,25.28,25.29,25.23,25.28,373475.0,21.5689,21.5775,21.5263,21.5689,373475.0
2019-01-08 14:50:00,25.28,25.28,25.22,25.24,490209.0,21.5689,21.5689,21.5177,21.5348,490209.0
2019-01-08 14:55:00,25.24,25.26,25.21,25.26,439789.0,21.5348,21.5519,21.5092,21.5519,439789.0
2019-01-08 15:00:00,25.26,25.32,25.24,25.28,679725.0,21.5519,21.6031,21.5348,21.5689,679725.0
2019-01-08 15:05:00,25.28,25.3,25.23,25.28,750751.0,21.5689,21.586,21.5263,21.5689,750751.0
2019-01-08 15:10:00,25.28,25.3,25.27,25.29,412651.0,21.5689,21.586,21.5604,21.5775,412651.0
2019-01-08 15:15:00,25.29,25.35,25.29,25.33,1358160.0,21.5775,21.6287,21.5775,21.6116,1358160.0
2019-01-08 15:20:00,25.34,25.34,25.3,25.33,457574.0,21.6201,21.6201,21.586,21.6116,457574.0
2019-01-08 15:25:00,25.33,25.34,25.31,25.34,648128.0,21.6116,21.6201,21.5945,21.6201,648128.0
2019-01-08 15:30:00,25.34,25.39,25.33,25.37,1276439.0,21.6201,21.6628,21.6116,21.6457,1276439.0
2019-01-08 15:35:00,25.37,25.42,25.37,25.41,871638.0,21.6457,21.6884,21.6457,21.6798,871638.0
2019-01-08 15:40:00,25.41,25.46,25.4,25.45,1628182.0,21.6798,21.7225,21.6713,21.714,1628182.0
2019-01-08 15:45:00,25.45,25.49,25.43,25.43,1728591.0,21.714,21.7481,21.6969,21.6969,1728591.0
2019-01-08 15:50:00,25.44,25.5,25.42,25.5,1985062.0,21.7054,21.7566,21.6884,21.7566,1985062.0
2019-01-08 15:55:00,25.5,25.51,25.44,25.51,3376087.0,21.7566,21.7652,21.7054,21.7652,3376087.0
2019-01-09 09:30:00,25.67,25.74,25.63,25.7,2134656.0,21.9017,21.9614,21.8676,21.9273,2134656.0
2019-01-09 09:35:00,25.7,25.76,25.62,25.64,1743286.0,21.9273,21.9785,21.859,21.8761,1743286.0
2019-01-09 09:40:00,25.64,25.68,25.55,25.6,1155203.0,21.8761,21.9102,21.7993,21.842,1155203.0
2019-01-09 09:45:00,25.6,25.66,25.59,25.64,1140348.0,21.842,21.8931,21.8334,21.8761,1140348.0
2019-01-09 09:50:00,25.65,25.68,25.61,25.64,988333.0,21.8846,21.9102,21.8505,21.8761,988333.0
2019-01-09 09:55:00,25.64,25.67,25.61,25.64,1104476.0,21.8761,21.9017,21.8505,21.8761,1104476.0
2019-01-09 10:00:00,25.64,25.72,25.62,25.64,1171791.0,21.8761,21.9443,21.859,21.8761,1171791.0
2019-01-09 10:05:00,25.64,25.65,25.54,25.61,1614367.0,21.8761,21.8846,21.7908,21.8505,1614367.0
2019-01-09 10:10:00,25.61,25.64,25.54,25.55,842985.0,21.8505,21.8761,21.7908,21.7993,842985.0
2019-01-09 10:15:00,25.55,25.61,25.53,25.61,1149370.0,21.7993,21.8505,21.7822,21.8505,1149370.0
2019-01-09 10:20:00,25.61,25.63,25.57,25.6,561224.0,21.8505,21.8676,21.8164,21.842,561224.0
2019-01-09 10:25:00,25.6,25.61,25.55,25.56,575658.0,21.842,21.8505,21.7993,21.8078,575658.0
2019-01-09 10:30:00,25.56,25.57,25.46,25.5,1363501.0,21.8078,21.8164,21.7225,21.7566,1363501.0
2019-01-09 10:35:00,25.5,25.54,25.47,25.49,1445168.0,21.7566,21.7908,21.731,21.7481,1445168.0
2019-01-09 10:40:00,25.49,25.5,25.4,25.41,1008773.0,21.7481,21.7566,21.6713,21.6798,1008773.0
2019-01-09 10:45:00,25.42,25.45,25.39,25.44,624433.0,21.6884,21.714,21.6628,21.7054,624433.0
2019-01-09 10:50:00,25.45,25.46,25.41,25.41,719118.0,21.714,21.7225,21.6798,21.6798,719118.0
2019-01-09 10:55:00,25.42,25.45,25.4,25.43,647800.0,21.6884,21.714,21.6713,21.6969,647800.0
2019-01-09 11:00:00,25.43,25.53,25.42,25.52,1269233.0,21.6969,21.7822,21.6884,21.7737,1269233.0
2019-01-09 11:05:00,25.52,25.54,25.49,25.51,756597.0,21.7737,21.7908,21.7481,21.7652,756597.0
2019-01-09 11:10:00,25.51,25.53,25.48,25.51,742695.0,21.7652,21.7822,21.7396,21.7652,742695.0
2019-01-09 11:15:00,25.51,25.52,25.46,25.5,563416.0,21.7652,21.7737,21.7225,21.7566,563416.0
2019-01-09 11:20:00,25.5,25.59,25.47,25.59,766184.0,21.7566,21.8334,21.731,21.8334,766184.0
2019-01-09 11:25:00,25.59,25.67,25.58,25.66,1136720.0,21.8334,21.9017,21.8249,21.8931,1136720.0
2019-01-09 11:30:00,25.66,25.67,25.59,25.62,967854.0,21.8931,21.9017,21.8334,21.859,967854.0
2019-01-09 11:35:00,25.62,25.66,25.59,25.63,752215.0,21.859,21.8931,21.8334,21.8676,752215.0
2019-01-09 11:40:00,25.63,25.64,25.59,25.6,335281.0,21.8676,21.8761,21.8334,21.842,335281.0
2019-01-09 11:45:00,25.61,25.69,25.6,25.69,719484.0,21.8505,21.9187,21.842,21.9187,719484.0
2019-01-09 11:50:00,25.69,25.73,25.65,25.73,1123818.0,21.9187,21.9529,21.8846,21.9529,1123818.0
2019-01-09 11:55:00,25.73,25.75,25.67,25.68,842846.0,21.9529,21.9699,21.9017,21.9102,842846.0
2019-01-09 12:00:00,25.68,25.72,25.67,25.69,786076.0,21.9102,21.9443,21.9017,21.9187,786076.0
2019-01-09 12:05:00,25.69,25.7,25.65,25.68,496508.0,21.9187,21.9273,21.8846,21.9102,496508.0
2019-01-09 12:10:00,25.69,25.71,25.68,25.69,471247.0,21.9187,21.9358,21.9102,21.9187,471247.0
2019-01-09 12:15:00,25.68,25.71,25.68,25.71,816578.0,21.9102,21.9358,21.9102,21.9358,816578.0
2019-01-09 12:20:00,25.7,25.75,25.69,25.74,818538.0,21.9273,21.9699,21.9187,21.9614,818538.0
2019-01-09 12:25:00,25.74,25.77,25.71,25.73,820429.0,21.9614,21.987,21.9358,21.9529,820429.0
2019-01-09 12:30:00,25.73,25.75,25.71,25.74,400445.0,21.9529,21.9699,21.9358,21.9614,400445.0
2019-01-09 12:35:00,25.74,25.77,25.72,25.77,536119.0,21.9614,21.987,21.9443,21.987,536119.0
2019-01-09 12:40:00,25.76,25.77,25.75,25.77,330333.0,21.9785,21.987,21.9699,21.987,330333.0
2019-01-09 12:45:00,25.77,25.78,25.75,25.75,595112.0,21.987,21.9955,21.9699,21.9699,595112.0
2019-01-09 12:50:00,25.76,25.78,25.75,25.76,305880.0,21.9785,21.9955,21.9699,21.9785,305880.0
2019-01-09 12:55:00,25.76,25.78,25.75,25.77,659040.0,21.9785,21.9955,21.9699,21.987,659040.0
2019-01-09 13:00:00,25.77,25.78,25.74,25.74,665339.0,21.987,21.9955,21.9614,21.9614,665339.0
2019-01-09 13:05:00,25.74,25.75,25.7,25.73,403822.0,21.9614,21.9699,21.9273,21.9529,403822.0
2019-01-09 13:10:00,25.72,25.73,25.69,25.71,267061.0,21.9443,21.9529,21.9187,21.9358,267061.0
2019-01-09 13:15:00,25.72,25.74,25.69,25.73,621136.0,21.9443,21.9614,21.9187,21.9529,621136.0
2019-01-09 13:20:00,25.73,25.79,25.72,25.78,1071592.0,21.9529,22.0041,21.9443,21.9955,1071592.0
2019-01-09 13:25:00,25.77,25.78,25.75,25.76,346769.0,21.987,21.9955,21.9699,21.9785,346769.0
2019-01-09 13:30:00,25.75,25.76,25.7,25.71,436177.0,21.9699,21.9785,21.9273,21.9358,436177.0
2019-01-09 13:35:00,25.71,25.78,25.71,25.76,686046.0,21.9358,21.9955,21.9358,21.9785,686046.0
2019-01-09 13:40:00,25.77,25.78,25.76,25.77,627864.0,21.987,21.9955,21.9785,21.987,627864.0
2019-01-09 13:45:00,25.77,25.8,25.77,25.79,532617.0,21.987,22.0126,21.987,22.0041,532617.0
2019-01-09 13:50:00,25.79,25.79,25.73,25.74,518685.0,22.0041,22.0041,21.9529,21.9614,518685.0
2019-01-09 13:55:00,25.74,25.77,25.73,25.76,327550.0,21.9614,21.987,21.9529,21.9785,327550.0
2019-01-09 14:00:00,25.76,25.81,25.73,25.76,919894.0,21.9785,22.0211,21.9529,21.9785,919894.0
2019-01-09 14:05:00,25.76,25.82,25.76,25.81,530575.0,21.9785,22.0297,21.9785,22.0211,530575.0
2019-01-09 14:10:00,25.81,25.84,25.79,25.84,782812.0,22.0211,22.0467,22.0041,22.0467,782812.0
2019-01-09 14:15:00,25.84,25.85,25.74,25.75,787693.0,22.0467,22.0553,21.9614,21.9699,787693.0
2019-01-09 14:20:00,25.74,25.81,25.73,25.76,1670102.0,21.9614,22.0211,21.9529,21.9785,1670102.0
2019-01-09 14:25:00,25.75,25.77,25.72,25.73,632525.0,21.9699,21.987,21.9443,21.9529,632525.0
2019-01-09 14:30:00,25.73,25.77,25.7,25.76,608028.0,21.9529,21.987,21.9273,21.9785,608028.0
2019-01-09 14:35:00,25.75,25.78,25.74,25.76,419797.0,21.9699,21.9955,21.9614,21.9785,419797.0
2019-01-09 14:40:00,25.76,25.78,25.74,25.78,319127.0,21.9785,21.9955,21.9614,21.9955,319127.0
2019-01-09 14:45:00,25.78,25.79,25.76,25.78,661163.0,21.9955,22.0041,21.9785,21.9955,661163.0
2019-01-09 14:50:00,25.79,25.79,25.76,25.79,493431.0,22.0041,22.0041,21.9785,22.0041,493431.0
2019-01-09 14:55:00,25.79,25.79,25.73,25.73,274425.0,22.0041,22.0041,21.9529,21.9529,274425.0
2019-01-09 15:00:00,25.74,25.77,25.71,25.76,472852.0,21.9614,21.987,21.9358,21.9785,472852.0
2019-01-09 15:05:00,25.77,25.77,25.72,25.75,347908.0,21.987,21.987,21.9443,21.9699,347908.0
2019-01-09 15:10:00,25.76,25.78,25.74,25.77,352174.0,21.9785,21.9955,21.9614,21.987,352174.0
2019-01-09 15:15:00,25.78,25.79,25.76,25.78,766868.0,21.9955,22.0041,21.9785,21.9955,766868.0
2019-01-09 15:20:00,25.78,25.79,25.76,25.77,600339.0,21.9955,22.0041,21.9785,21.987,600339.0
2019-01-09 15:25:00,25.77,25.79,25.75,25.77,491615.0,21.987,22.0041,21.9699,21.987,491615.0
2019-01-09 15:30:00,25.76,25.79,25.73,25.77,954097.0,21.9785,22.0041,21.9529,21.987,954097.0
2019-01-09 15:35:00,25.77,25.78,25.72,25.74,734805.0,21.987,21.9955,21.9443,21.9614,734805.0
2019-01-09 15:40:00,25.74,25.76,25.71,25.75,999421.0,21.9614,21.9785,21.9358,21.9699,999421.0
2019-01-09 15:45:00,25.74,25.76,25.69,25.71,1118860.0,21.9614,21.9785,21.9187,21.9358,1118860.0
2019-01-09 15:50:00,25.71,25.72,25.66,25.68,676361.0,21.9358,21.9443,21.8931,21.9102,676361.0
2019-01-09 15:55:00,25.68,25.77,25.67,25.76,3527303.0,21.9102,21.987,21.9017,21.9785,3527303.0
2019-01-10 09:30:00,25.56,25.63,25.53,25.59,1962786.0,21.8078,21.8676,21.7822,21.8334,1962786.0
2019-01-10 09:35:00,25.58,25.65,25.52,25.6,1030595.0,21.8249,21.8846,21.7737,21.842,1030595.0
2019-01-10 09:40:00,25.6,25.62,25.5,25.53,1187785.0,21.842,21.859,21.7566,21.7822,1187785.0
2019-01-10 09:45:00,25.52,25.54,25.42,25.43,1311372.0,21.7737,21.7908,21.6884,21.6969,1311372.0
2019-01-10 09:50:00,25.43,25.5,25.42,25.49,692162.0,21.6969,21.7566,21.6884,21.7481,692162.0
2019-01-10 09:55:00,25.49,25.52,25.45,25.51,958393.0,21.7481,21.7737,21.714,21.7652,958393.0
2019-01-10 10:00:00,25.51,25.58,25.5,25.52,941778.0,21.7652,21.8249,21.7566,21.7737,941778.0
2019-01-10 10:05:00,25.52,25.56,25.5,25.53,1830417.0,21.7737,21.8078,21.7566,21.7822,1830417.0
2019-01-10 10:10:00,25.53,25.57,25.48,25.49,939133.0,21.7822,21.8164,21.7396,21.7481,939133.0
2019-01-10 10:15:00,25.49,25.51,25.44,25.46,1300035.0,21.7481,21.7652,21.7054,21.7225,1300035.0
2019-01-10 10:20:00,25.46,25.55,25.46,25.54,751816.0,21.7225,21.7993,21.7225,21.7908,751816.0
2019-01-10 10:25:00,25.55,25.57,25.54,25.55,683053.0,21.7993,21.8164,21.7908,21.7993,683053.0
2019-01-10 10:30:00,25.55,25.59,25.54,25.58,545332.0,21.7993,21.8334,21.7908,21.8249,545332.0
2019-01-10 10:35:00,25.59,25.59,25.53,25.59,511160.0,21.8334,21.8334,21.7822,21.8334,511160.0
2019-01-10 10:40:00,25.59,25.6,25.56,25.59,455940.0,21.8334,21.842,21.8078,21.8334,455940.0
2019-01-10 10:45:00,25.59,25.62,25.57,25.61,735607.0,21.8334,21.859,21.8164,21.8505,735607.0
2019-01-10 10:50:00,25.61,25.64,25.6,25.63,484545.0,21.8505,21.8761,21.842,21.8676,484545.0
2019-01-10 10:55:00,25.63,25.66,25.6,25.65,362736.0,21.8676,21.8931,21.842,21.8846,362736.0
2019-01-10 11:00:00,25.65,25.68,25.64,25.68,573519.0,21.8846,21.9102,21.8761,21.9102,573519.0
2019-01-10 11:05:00,25.68,25.71,25.67,25.67,483748.0,21.9102,21.9358,21.9017,21.9017,483748.0
2019-01-10 11:10:00,25.67,25.72,25.66,25.72,456030.0,21.9017,21.9443,21.8931,21.9443,456030.0
2019-01-10 11:15:00,25.71,25.75,25.7,25.75,679267.0,21.9358,21.9699,21.9273,21.9699,679267.0
2019-01-10 11:20:00,25.74,25.75,25.69,25.7,637975.0,21.9614,21.9699,21.9187,21.9273,637975.0
2019-01-10 11:25:00,25.7,25.73,25.69,25.7,481828.0,21.9273,21.9529,21.9187,21.9273,481828.0
2019-01-10 11:30:00,25.7,25.74,25.69,25.73,486776.0,21.9273,21.9614,21.9187,21.9529,486776.0
2019-01-10 11:35:00,25.73,25.76,25.72,25.75,593425.0,21.9529,21.9785,21.9443,21.9699,593425.0
2019-01-10 11:40:00,25.75,25.78,25.74,25.74,1080538.0,21.9699,21.9955,21.9614,21.9614,1080538.0
2019-01-10 11:45:00,25.74,25.78,25.73,25.76,581046.0,21.9614,21.9955,21.9529,21.9785,581046.0
2019-01-10 11:50:00,25.76,25.77,25.72,25.73,288140.0,21.9785,21.987,21.9443,21.9529,288140.0
2019-01-10 11:55:00,25.73,25.75,25.7,25.72,536207.0,21.9529,21.9699,21.9273,21.9443,536207.0
2019-01-10 12:00:00,25.72,25.75,25.65,25.65,573209.0,21.9443,21.9699,21.8846,21.8846,573209.0
2019-01-10 12:05:00,25.66,25.66,25.62,25.63,417765.0,21.8931,21.8931,21.859,21.8676,417765.0
2019-01-10 12:10:00,25.62,25.66,25.6,25.62,713785.0,21.859,21.8931,21.842,21.859,713785.0
2019-01-10 12:15:00,25.62,25.63,25.58,25.59,584849.0,21.859,21.8676,21.8249,21.8334,584849.0
2019-01-10 12:20:00,25.58,25.63,25.56,25.62,613089.0,21.8249,21.8676,21.8078,21.859,613089.0
2019-01-10 12:25:00,25.62,25.62,25.59,25.59,474268.0,21.859,21.859,21.8334,21.8334,474268.0
2019-01-10 12:30:00,25.6,25.64,25.58,25.61,465199.0,21.842,21.8761,21.8249,21.8505,465199.0
2019-01-10 12:35:00,25.62,25.66,25.61,25.64,473149.0,21.859,21.8931,21.8505,21.8761,473149.0
2019-01-10 12:40:00,25.65,25.65,25.6,25.61,436529.0,21.8846,21.8846,21.842,21.8505,436529.0
2019-01-10 12:45:00,25.61,25.69,25.59,25.66,892852.0,21.8505,21.9187,21.8334,21.8931,892852.0
2019-01-10 12:50:00,25.66,25.7,25.64,25.67,341018.0,21.8931,21.9273,21.8761,21.9017,341018.0
2019-01-10 12:55:00,25.68,25.69,25.64,25.66,208202.0,21.9102,21.9187,21.8761,21.8931,208202.0
2019-01-10 13:00:00,25.66,25.66,25.61,25.64,328768.0,21.8931,21.8931,21.8505,21.8761,328768.0
2019-01-10 13:05:00,25.64,25.66,25.54,25.55,696307.0,21.8761,21.8931,21.7908,21.7993,696307.0
2019-01-10 13:10:00,25.54,25.57,25.53,25.54,413659.0,21.7908,21.8164,21.7822,21.7908,413659.0
2019-01-10 13:15:00,25.54,25.55,25.49,25.52,735060.0,21.7908,21.7993,21.7481,21.7737,735060.0
2019-01-10 13:20:00,25.52,25.53,25.49,25.51,550061.0,21.7737,21.7822,21.7481,21.7652,550061.0
2019-01-10 13:25:00,25.51,25.55,25.5,25.52,507374.0,21.7652,21.7993,21.7566,21.7737,507374.0
2019-01-10 13:30:00,25.52,25.53,25.49,25.53,379662.0,21.7737,21.7822,21.7481,21.7822,379662.0
2019-01-10 13:35:00,25.53,25.55,25.47,25.48,436318.0,21.7822,21.7993,21.731,21.7396,436318.0
2019-01-10 13:40:00,25.48,25.48,25.44,25.48,754955.0,21.7396,21.7396,21.7054,21.7396,754955.0
2019-01-10 13:45:00,25.47,25.51,25.46,25.5,423088.0,21.731,21.7652,21.7225,21.7566,423088.0
2019-01-10 13:50:00,25.51,25.54,25.5,25.53,370534.0,21.7652,21.7908,21.7566,21.7822,370534.0
2019-01-10 13:55:00,25.52,25.58,25.52,25.57,392867.0,21.7737,21.8249,21.7737,21.8164,392867.0
2019-01-10 14:00:00,25.56,25.62,25.56,25.6,389367.0,21.8078,21.859,21.8078,21.842,389367.0
2019-01-10 14:05:00,25.61,25.67,25.61,25.64,485762.0,21.8505,21.9017,21.8505,21.8761,485762.0
2019-01-10 14:10:00,25.65,25.67,25.63,25.64,417475.0,21.8846,21.9017,21.8676,21.8761,417475.0
2019-01-10 14:15:00,25.64,25.66,25.63,25.66,426900.0,21.8761,21.8931,21.8676,21.8931,426900.0
2019-01-10 14:20:00,25.66,25.72,25.65,25.7,641048.0,21.8931,21.9443,21.8846,21.9273,641048.0
2019-01-10 14:25:00,25.7,25.7,25.65,25.66,272799.0,21.9273,21.9273,21.8846,21.8931,272799.0
2019-01-10 14:30:00,25.66,25.66,25.62,25.64,391426.0,21.8931,21.8931,21.859,21.8761,391426.0
2019-01-10 14:35:00,25.63,25.66,25.63,25.65,404658.0,21.8676,21.8931,21.8676,21.8846,404658.0
2019-01-10 14:40:00,25.65,25.72,25.65,25.71,704244.0,21.8846,21.9443,21.8846,21.9358,704244.0
2019-01-10 14:45:00,25.71,25.72,25.67,25.67,588687.0,21.9358,21.9443,21.9017,21.9017,588687.0
2019-01-10 14:50:00,25.67,25.69,25.65,25.67,499785.0,21.9017,21.9187,21.8846,21.9017,499785.0
2019-01-10 14:55:00,25.67,25.69,25.65,25.69,535497.0,21.9017,21.9187,21.8846,21.9187,535497.0
2019-01-10 15:00:00,25.68,25.71,25.67,25.69,469858.0,21.9102,21.9358,21.9017,21.9187,469858.0
2019-01-10 15:05:00,25.7,25.72,25.68,25.69,408727.0,21.9273,21.9443,21.9102,21.9187,408727.0
2019-01-10 15:10:00,25.69,25.69,25.62,25.66,958632.0,21.9187,21.9187,21.859,21.8931,958632.0
2019-01-10 15:15:00,25.67,25.68,25.65,25.67,425240.0,21.9017,21.9102,21.8846,21.9017,425240.0
2019-01-10 15:20:00,25.66,25.69,25.65,25.69,400897.0,21.8931,21.9187,21.8846,21.9187,400897.0
2019-01-10 15:25:00,25.69,25.7,25.66,25.68,448515.0,21.9187,21.9273,21.8931,21.9102,448515.0
2019-01-10 15:30:00,25.68,25.72,25.67,25.71,768701.0,21.9102,21.9443,21.9017,21.9358,768701.0
2019-01-10 15:35:00,25.71,25.73,25.69,25.72,519705.0,21.9358,21.9529,21.9187,21.9443,519705.0
2019-01-10 15:40:00,25.72,25.74,25.71,25.72,537311.0,21.9443,21.9614,21.9358,21.9443,537311.0
2019-01-10 15:45:00,25.72,25.74,25.69,25.7,662899.0,21.9443,21.9614,21.9187,21.9273,662899.0
2019-01-10 15:50:00,25.7,25.72,25.68,25.69,1172854.0,21.9273,21.9443,21.9102,21.9187,1172854.0
2019-01-10 15:55:00,25.69,25.73,25.63,25.72,3271470.0,21.9187,21.9529,21.8676,21.9443,3271470.0
2019-01-11 09:30:00,25.53,25.6,25.49,25.56,1567380.0,21.7822,21.842,21.7481,21.8078,1567380.0
2019-01-11 09:35:00,25.57,25.57,25.48,25.52,1361857.0,21.8164,21.8164,21.7396,21.7737,1361857.0
2019-01-11 09:40:00,25.52,25.61,25.46,25.54,1286338.0,21.7737,21.8505,21.7225,21.7908,1286338.0
2019-01-11 09:45:00,25.54,25.59,25.53,25.59,1004124.0,21.7908,21.8334,21.7822,21.8334,1004124.0
2019-01-11 09:50:00,25.59,25.59,25.51,25.56,1166891.0,21.8334,21.8334,21.7652,21.8078,1166891.0
2019-01-11 09:55:00,25.56,25.61,25.54,25.59,1227926.0,21.8078,21.8505,21.7908,21.8334,1227926.0
2019-01-11 10:00:00,25.59,25.64,25.57,25.6,1289727.0,21.8334,21.8761,21.8164,21.842,1289727.0
2019-01-11 10:05:00,25.59,25.67,25.58,25.66,919744.0,21.8334,21.9017,21.8249,21.8931,919744.0
2019-01-11 10:10:00,25.67,25.67,25.6,25.62,779059.0,21.9017,21.9017,21.842,21.859,779059.0
2019-01-11 10:15:00,25.61,25.62,25.57,25.62,785767.0,21.8505,21.859,21.8164,21.859,785767.0
2019-01-11 10:20:00,25.61,25.63,25.57,25.6,632585.0,21.8505,21.8676,21.8164,21.842,632585.0
2019-01-11 10:25:00,25.6,25.6,25.52,25.54,647914.0,21.842,21.842,21.7737,21.7908,647914.0
2019-01-11 10:30:00,25.53,25.59,25.51,25.59,928054.0,21.7822,21.8334,21.7652,21.8334,928054.0
2019-01-11 10:35:00,25.59,25.62,25.57,25.59,463331.0,21.8334,21.859,21.8164,21.8334,463331.0
2019-01-11 10:40:00,25.59,25.6,25.55,25.57,541611.0,21.8334,21.842,21.7993,21.8164,541611.0
2019-01-11 10:45:00,25.58,25.63,25.57,25.62,500636.0,21.8249,21.8676,21.8164,21.859,500636.0
2019-01-11 10:50:00,25.63,25.63,25.58,25.63,503258.0,21.8676,21.8676,21.8249,21.8676,503258.0
2019-01-11 10:55:00,25.62,25.66,25.62,25.64,1268653.0,21.859,21.8931,21.859,21.8761,1268653.0
2019-01-11 11:00:00,25.65,25.72,25.64,25.71,823992.0,21.8846,21.9443,21.8761,21.9358,823992.0
2019-01-11 11:05:00,25.71,25.74,25.69,25.71,808873.0,21.9358,21.9614,21.9187,21.9358,808873.0
2019-01-11 11:10:00,25.71,25.71,25.66,25.69,1217917.0,21.9358,21.9358,21.8931,21.9187,1217917.0
2019-01-11 11:15:00,25.68,25.73,25.67,25.72,664181.0,21.9102,21.9529,21.9017,21.9443,664181.0
2019-01-11 11:20:00,25.72,25.75,25.69,25.74,1270737.0,21.9443,21.9699,21.9187,21.9614,1270737.0
2019-01-11 11:25:00,25.74,25.76,25.7,25.75,557527.0,21.9614,21.9785,21.9273,21.9699,557527.0
2019-01-11 11:30:00,25.74,25.78,25.73,25.77,609562.0,21.9614,21.9955,21.9529,21.987,609562.0
2019-01-11 11:35:00,25.77,25.87,25.76,25.83,1408190.0,21.987,22.0723,21.9785,22.0382,1408190.0
2019-01-11 11:40:00,25.84,25.89,25.83,25.88,1398380.0,22.0467,22.0894,22.0382,22.0809,1398380.0
2019-01-11 11:45:00,25.87,25.94,25.86,25.92,663771.0,22.0723,22.132,22.0638,22.115,663771.0
2019-01-11 11:50:00,25.92,25.94,25.87,25.88,707996.0,22.115,22.132,22.0723,22.0809,707996.0
2019-01-11 11:55:00,25.88,25.9,25.87,25.89,343499.0,22.0809,22.0979,22.0723,22.0894,343499.0
2019-01-11 12:00:00,25.88,25.92,25.86,25.91,879273.0,22.0809,22.115,22.0638,22.1064,879273.0
2019-01-11 12:05:00,25.91,25.92,25.87,25.88,386986.0,22.1064,22.115,22.0723,22.0809,386986.0
2019-01-11 12:10:00,25.87,25.91,25.85,25.9,351054.0,22.0723,22.1064,22.0553,22.0979,351054.0
2019-01-11 12:15:00,25.91,25.92,25.88,25.88,502714.0,22.1064,22.115,22.0809,22.0809,502714.0
2019-01-11 12:20:00,25.88,25.9,25.84,25.9,315576.0,22.0809,22.0979,22.0467,22.0979,315576.0
2019-01-11 12:25:00,25.9,25.92,25.87,25.87,285918.0,22.0979,22.115,22.0723,22.0723,285918.0
2019-01-11 12:30:00,25.87,25.95,25.87,25.93,570926.0,22.0723,22.1406,22.0723,22.1235,570926.0
2019-01-11 12:35:00,25.93,25.99,25.92,25.99,630705.0,22.1235,22.1747,22.115,22.1747,630705.0
2019-01-11 12:40:00,25.99,26.04,25.98,25.99,783699.0,22.1747,22.2174,22.1662,22.1747,783699.0
2019-01-11 12:45:00,25.99,26.0,25.92,25.94,498896.0,22.1747,22.1832,22.115,22.132,498896.0
2019-01-11 12:50:00,25.95,25.98,25.94,25.96,411868.0,22.1406,22.1662,22.132,22.1491,411868.0
2019-01-11 12:55:00,25.96,25.97,25.92,25.93,297328.0,22.1491,22.1576,22.115,22.1235,297328.0
2019-01-11 13:00:00,25.92,25.98,25.91,25.94,1241766.0,22.115,22.1662,22.1064,22.132,1241766.0
2019-01-11 13:05:00,25.94,25.96,25.93,25.96,619773.0,22.132,22.1491,22.1235,22.1491,619773.0
2019-01-11 13:10:00,25.96,26.01,25.92,25.95,1068646.0,22.1491,22.1918,22.115,22.1406,1068646.0
2019-01-11 13:15:00,25.95,25.96,25.92,25.93,569636.0,22.1406,22.1491,22.115,22.1235,569636.0
2019-01-11 13:20:00,25.93,25.94,25.9,25.92,433577.0,22.1235,22.132,22.0979,22.115,433577.0
2019-01-11 13:25:00,25.92,25.97,25.9,25.95,586573.0,22.115,22.1576,22.0979,22.1406,586573.0
2019-01-11 13:30:00,25.96,25.96,25.93,25.94,224148.0,22.1491,22.1491,22.1235,22.132,224148.0
2019-01-11 13:35:00,25.95,25.95,25.92,25.93,422729.0,22.1406,22.1406,22.115,22.1235,422729.0
2019-01-11 13:40:00,25.94,25.96,25.91,25.92,856274.0,22.132,22.1491,22.1064,22.115,856274.0
2019-01-11 13:45:00,25.92,25.94,25.9,25.91,436507.0,22.115,22.132,22.0979,22.1064,436507.0
2019-01-11 13:50:00,25.91,25.94,25.9,25.94,500108.0,22.1064,22.132,22.0979,22.132,500108.0
2019-01-11 13:55:00,25.94,25.99,25.93,25.98,602019.0,22.132,22.1747,22.1235,22.1662,602019.0
2019-01-11 14:00:00,25.98,26.0,25.96,25.99,413337.0,22.1662,22.1832,22.1491,22.1747,413337.0
2019-01-11 14:05:00,25.99,26.02,25.98,26.02,423720.0,22.1747,22.2003,22.1662,22.2003,423720.0
2019-01-11 14:10:00,26.01,26.04,26.0,26.03,332668.0,22.1918,22.2174,22.1832,22.2088,332668.0
2019-01-11 14:15:00,26.03,26.03,25.98,26.0,205169.0,22.2088,22.2088,22.1662,22.1832,205169.0
2019-01-11 14:20:00,25.99,26.01,25.99,25.99,208025.0,22.1747,22.1918,22.1747,22.1747,208025.0
2019-01-11 14:25:00,25.99,26.03,25.96,26.0,773240.0,22.1747,22.2088,22.1491,22.1832,773240.0
2019-01-11 14:30:00,26.01,26.02,25.94,25.96,425261.0,22.1918,22.2003,22.132,22.1491,425261.0
2019-01-11 14:35:00,25.96,25.99,25.96,25.99,396658.0,22.1491,22.1747,22.1491,22.1747,396658.0
2019-01-11 14:40:00,25.99,26.01,25.97,25.98,415725.0,22.1747,22.1918,22.1576,22.1662,415725.0
2019-01-11 14:45:00,25.98,25.98,25.93,25.96,416402.0,22.1662,22.1662,22.1235,22.1491,416402.0
2019-01-11 14:50:00,25.96,25.97,25.93,25.94,376275.0,22.1491,22.1576,22.1235,22.132,376275.0
2019-01-11 14:55:00,25.94,25.98,25.93,25.96,625230.0,22.132,22.1662,22.1235,22.1491,625230.0
2019-01-11 15:00:00,25.96,25.98,25.95,25.96,361081.0,22.1491,22.1662,22.1406,22.1491,361081.0
2019-01-11 15:05:00,25.96,25.98,25.93,25.93,439382.0,22.1491,22.1662,22.1235,22.1235,439382.0
2019-01-11 15:10:00,25.94,25.97,25.93,25.94,932644.0,22.132,22.1576,22.1235,22.132,932644.0
2019-01-11 15:15:00,25.94,25.95,25.91,25.93,502705.0,22.132,22.1406,22.1064,22.1235,502705.0
2019-01-11 15:20:00,25.93,25.96,25.92,25.95,291167.0,22.1235,22.1491,22.115,22.1406,291167.0
2019-01-11 15:25:00,25.96,25.96,25.92,25.93,369216.0,22.1491,22.1491,22.115,22.1235,369216.0
2019-01-11 15:30:00,25.93,25.97,25.92,25.96,618002.0,22.1235,22.1576,22.115,22.1491,618002.0
2019-01-11 15:35:00,25.96,25.99,25.95,25.98,559138.0,22.1491,22.1747,22.1406,22.1662,559138.0
2019-01-11 15:40:00,25.97,26.0,25.97,26.0,599306.0,22.1576,22.1832,22.1576,22.1832,599306.0
2019-01-11 15:45:00,26.0,26.01,25.98,25.99,647476.0,22.1832,22.1918,22.1662,22.1747,647476.0
2019-01-11 15:50:00,25.99,25.99,25.95,25.96,760907.0,22.1747,22.1747,22.1406,22.1491,760907.0
2019-01-11 15:55:00,25.96,26.02,25.95,26.01,3506754.0,22.1491,22.2003,22.1406,22.1918,3506754.0
2019-01-14 09:30:00,25.77,25.81,25.61,25.8,1733924.0,21.987,22.0211,21.8505,22.0126,1733924.0
2019-01-14 09:35:00,25.8,26.04,25.76,26.02,1878940.0,22.0126,22.2174,21.9785,22.2003,1878940.0
2019-01-14 09:40:00,26.02,26.09,25.93,25.97,1277757.0,22.2003,22.26,22.1235,22.1576,1277757.0
2019-01-14 09:45:00,25.98,26.01,25.91,25.93,960634.0,22.1662,22.1918,22.1064,22.1235,960634.0
2019-01-14 09:50:00,25.94,26.1,25.94,26.06,1090215.0,22.132,22.2686,22.132,22.2344,1090215.0
2019-01-14 09:55:00,26.06,26.09,26.02,26.07,1052069.0,22.2344,22.26,22.2003,22.243,1052069.0
2019-01-14 10:00:00,26.08,26.17,26.07,26.14,1373361.0,22.2515,22.3283,22.243,22.3027,1373361.0
2019-01-14 10:05:00,26.15,26.27,26.14,26.27,1415129.0,22.3112,22.4136,22.3027,22.4136,1415129.0
2019-01-14 10:10:00,26.26,26.38,26.24,26.36,1445997.0,22.4051,22.5075,22.388,22.4904,1445997.0
2019-01-14 10:15:00,26.36,26.38,26.25,26.3,1596138.0,22.4904,22.5075,22.3965,22.4392,1596138.0
2019-01-14 10:20:00,26.3,26.33,26.24,26.26,976419.0,22.4392,22.4648,22.388,22.4051,976419.0
2019-01-14 10:25:00,26.26,26.26,26.2,26.25,588206.0,22.4051,22.4051,22.3539,22.3965,588206.0
2019-01-14 10:30:00,26.24,26.29,26.24,26.27,630205.0,22.388,22.4307,22.388,22.4136,630205.0
2019-01-14 10:35:00,26.27,26.3,26.26,26.26,676128.0,22.4136,22.4392,22.4051,22.4051,676128.0
2019-01-14 10:40:00,26.26,26.29,26.22,26.28,772573.0,22.4051,22.4307,22.3709,22.4221,772573.0
2019-01-14 10:45:00,26.28,26.29,26.23,26.24,913164.0,22.4221,22.4307,22.3795,22.388,913164.0
2019-01-14 10:50:00,26.24,26.28,26.23,26.25,1074787.0,22.388,22.4221,22.3795,22.3965,1074787.0
2019-01-14 10:55:00,26.26,26.29,26.22,26.24,634353.0,22.4051,22.4307,22.3709,22.388,634353.0
2019-01-14 11:00:00,26.23,26.25,26.18,26.23,533504.0,22.3795,22.3965,22.3368,22.3795,533504.0
2019-01-14 11:05:00,26.23,26.24,26.15,26.17,594390.0,22.3795,22.388,22.3112,22.3283,594390.0
2019-01-14 11:10:00,26.18,26.19,26.15,26.15,686792.0,22.3368,22.3453,22.3112,22.3112,686792.0
2019-01-14 11:15:00,26.16,26.19,26.05,26.06,916399.0,22.3197,22.3453,22.2259,22.2344,916399.0
2019-01-14 11:20:00,26.06,26.13,26.05,26.11,688104.0,22.2344,22.2942,22.2259,22.2771,688104.0
2019-01-14 11:25:00,26.12,26.17,26.1,26.16,470432.0,22.2856,22.3283,22.2686,22.3197,470432.0
2019-01-14 11:30:00,26.17,26.2,26.14,26.19,570856.0,22.3283,22.3539,22.3027,22.3453,570856.0
2019-01-14 11:35:00,26.18,26.24,26.17,26.24,537414.0,22.3368,22.388,22.3283,22.388,537414.0
2019-01-14 11:40:00,26.24,26.28,26.22,26.27,479447.0,22.388,22.4221,22.3709,22.4136,479447.0
2019-01-14 11:45:00,26.27,26.28,26.25,26.27,467989.0,22.4136,22.4221,22.3965,22.4136,467989.0
2019-01-14 11:50:00,26.27,26.27,26.22,26.25,547621.0,22.4136,22.4136,22.3709,22.3965,547621.0
2019-01-14 11:55:00,26.25,26.26,26.23,26.24,245757.0,22.3965,22.4051,22.3795,22.388,245757.0
2019-01-14 12:00:00,26.24,26.26,26.23,26.26,326321.0,22.388,22.4051,22.3795,22.4051,326321.0
2019-01-14 12:05:00,26.25,26.3,26.24,26.27,547304.0,22.3965,22.4392,22.388,22.4136,547304.0
2019-01-14 12:10:00,26.27,26.33,26.27,26.33,567189.0,22.4136,22.4648,22.4136,22.4648,567189.0
2019-01-14 12:15:00,26.32,26.39,26.31,26.37,712103.0,22.4563,22.516,22.4477,22.4989,712103.0
2019-01-14 12:20:00,26.37,26.41,26.37,26.39,764400.0,22.4989,22.533,22.4989,22.516,764400.0
2019-01-14 12:25:00,26.38,26.39,26.33,26.36,556093.0,22.5075,22.516,22.4648,22.4904,556093.0
2019-01-14 12:30:00,26.37,26.41,26.36,26.39,1146961.0,22.4989,22.533,22.4904,22.516,1146961.0
2019-01-14 12:35:00,26.39,26.42,26.39,26.42,465389.0,22.516,22.5416,22.516,22.5416,465389.0
2019-01-14 12:40:00,26.42,26.45,26.41,26.44,1134548.0,22.5416,22.5672,22.533,22.5586,1134548.0
2019-01-14 12:45:00,26.44,26.44,26.39,26.4,651208.0,22.5586,22.5586,22.516,22.5245,651208.0
2019-01-14 12:50:00,26.4,26.43,26.39,26.42,564476.0,22.5245,22.5501,22.516,22.5416,564476.0
2019-01-14 12:55:00,26.43,26.45,26.41,26.43,579623.0,22.5501,22.5672,22.533,22.5501,579623.0
2019-01-14 13:00:00,26.42,26.44,26.4,26.43,520601.0,22.5416,22.5586,22.5245,22.5501,520601.0
2019-01-14 13:05:00,26.43,26.43,26.41,26.43,914564.0,22.5501,22.5501,22.533,22.5501,914564.0
2019-01-14 13:10:00,26.43,26.47,26.42,26.45,972762.0,22.5501,22.5842,22.5416,22.5672,972762.0
2019-01-14 13:15:00,26.45,26.47,26.43,26.46,435381.0,22.5672,22.5842,22.5501,22.5757,435381.0
2019-01-14 13:20:00,26.46,26.48,26.43,26.43,439830.0,22.5757,22.5928,22.5501,22.5501,439830.0
2019-01-14 13:25:00,26.43,26.45,26.42,26.43,384621.0,22.5501,22.5672,22.5416,22.5501,384621.0
2019-01-14 13:30:00,26.44,26.44,26.4,26.4,402582.0,22.5586,22.5586,22.5245,22.5245,402582.0
2019-01-14 13:35:00,26.4,26.42,26.4,26.42,613332.0,22.5245,22.5416,22.5245,22.5416,613332.0
2019-01-14 13:40:00,26.42,26.44,26.41,26.44,302021.0,22.5416,22.5586,22.533,22.5586,302021.0
2019-01-14 13:45:00,26.43,26.44,26.4,26.4,692886.0,22.5501,22.5586,22.5245,22.5245,692886.0
2019-01-14 13:50:00,26.41,26.41,26.37,26.39,470727.0,22.533,22.533,22.4989,22.516,470727.0
2019-01-14 13:55:00,26.4,26.42,26.36,26.38,627463.0,22.5245,22.5416,22.4904,22.5075,627463.0
2019-01-14 14:00:00,26.38,26.38,26.36,26.38,507962.0,22.5075,22.5075,22.4904,22.5075,507962.0
2019-01-14 14:05:00,26.38,26.39,26.34,26.35,497274.0,22.5075,22.516,22.4733,22.4819,497274.0
2019-01-14 14:10:00,26.35,26.36,26.32,26.33,325961.0,22.4819,22.4904,22.4563,22.4648,325961.0
2019-01-14 14:15:00,26.33,26.33,26.3,26.32,425279.0,22.4648,22.4648,22.4392,22.4563,425279.0
2019-01-14 14:20:00,26.32,26.34,26.31,26.34,316296.0,22.4563,22.4733,22.4477,22.4733,316296.0
2019-01-14 14:25:00,26.34,26.34,26.29,26.32,640782.0,22.4733,22.4733,22.4307,22.4563,640782.0
2019-01-14 14:30:00,26.32,26.33,26.31,26.32,232350.0,22.4563,22.4648,22.4477,22.4563,232350.0
2019-01-14 14:35:00,26.33,26.33,26.31,26.33,656232.0,22.4648,22.4648,22.4477,22.4648,656232.0
2019-01-14 14:40:00,26.33,26.37,26.32,26.36,910285.0,22.4648,22.4989,22.4563,22.4904,910285.0
2019-01-14 14:45:00,26.37,26.39,26.36,26.39,271332.0,22.4989,22.516,22.4904,22.516,271332.0
2019-01-14 14:50:00,26.39,26.39,26.38,26.39,195469.0,22.516,22.516,22.5075,22.516,195469.0
2019-01-14 14:55:00,26.39,26.39,26.35,26.37,570628.0,22.516,22.516,22.4819,22.4989,570628.0
2019-01-14 15:00:00,26.37,26.39,26.36,26.37,496192.0,22.4989,22.516,22.4904,22.4989,496192.0
2019-01-14 15:05:00,26.37,26.38,26.36,26.38,419117.0,22.4989,22.5075,22.4904,22.5075,419117.0
2019-01-14 15:10:00,26.37,26.38,26.32,26.33,557006.0,22.4989,22.5075,22.4563,22.4648,557006.0
2019-01-14 15:15:00,26.33,26.35,26.32,26.34,573975.0,22.4648,22.4819,22.4563,22.4733,573975.0
2019-01-14 15:20:00,26.34,26.37,26.33,26.36,942726.0,22.4733,22.4989,22.4648,22.4904,942726.0
2019-01-14 15:25:00,26.35,26.36,26.34,26.35,495691.0,22.4819,22.4904,22.4733,22.4819,495691.0
2019-01-14 15:30:00,26.35,26.38,26.34,26.37,492538.0,22.4819,22.5075,22.4733,22.4989,492538.0
2019-01-14 15:35:00,26.37,26.39,26.36,26.39,531106.0,22.4989,22.516,22.4904,22.516,531106.0
2019-01-14 15:40:00,26.39,26.39,26.34,26.34,699980.0,22.516,22.516,22.4733,22.4733,699980.0
2019-01-14 15:45:00,26.34,26.37,26.33,26.36,1427958.0,22.4733,22.4989,22.4648,22.4904,1427958.0
2019-01-14 15:50:00,26.36,26.36,26.28,26.28,1311565.0,22.4904,22.4904,22.4221,22.4221,1311565.0
2019-01-14 15:55:00,26.29,26.42,26.28,26.37,4215433.0,22.4307,22.5416,22.4221,22.4989,4215433.0
2019-01-15 09:30:00,26.22,26.34,26.18,26.18,1910500.0,22.3709,22.4733,22.3368,22.3368,1910500.0
2019-01-15 09:35:00,26.18,26.31,26.14,26.27,1647009.0,22.3368,22.4477,22.3027,22.4136,1647009.0
2019-01-15 09:40:00,26.27,26.38,26.25,26.36,1194147.0,22.4136,22.5075,22.3965,22.4904,1194147.0
2019-01-15 09:45:00,26.36,26.38,26.22,26.23,1251506.0,22.4904,22.5075,22.3709,22.3795,1251506.0
2019-01-15 09:50:00,26.24,26.27,26.18,26.22,1399063.0,22.388,22.4136,22.3368,22.3709,1399063.0
2019-01-15 09:55:00,26.23,26.24,26.15,26.2,1296520.0,22.3795,22.388,22.3112,22.3539,1296520.0
2019-01-15 10:00:00,26.21,26.36,26.2,26.32,1333500.0,22.3624,22.4904,22.3539,22.4563,1333500.0
2019-01-15 10:05:00,26.33,26.34,26.26,26.27,962456.0,22.4648,22.4733,22.4051,22.4136,962456.0
2019-01-15 10:10:00,26.27,26.28,26.17,26.19,1339420.0,22.4136,22.4221,22.3283,22.3453,1339420.0
2019-01-15 10:15:00,26.2,26.21,26.13,26.14,1627762.0,22.3539,22.3624,22.2942,22.3027,1627762.0
2019-01-15 10:20:00,26.14,26.16,26.09,26.14,1344266.0,22.3027,22.3197,22.26,22.3027,1344266.0
2019-01-15 10:25:00,26.14,26.14,26.05,26.1,1325406.0,22.3027,22.3027,22.2259,22.2686,1325406.0
2019-01-15 10:30:00,26.1,26.18,26.08,26.18,979453.0,22.2686,22.3368,22.2515,22.3368,979453.0
2019-01-15 10:35:00,26.18,26.19,26.15,26.16,826778.0,22.3368,22.3453,22.3112,22.3197,826778.0
2019-01-15 10:40:00,26.16,26.21,26.15,26.2,1089813.0,22.3197,22.3624,22.3112,22.3539,1089813.0
2019-01-15 10:45:00,26.2,26.21,26.13,26.19,555098.0,22.3539,22.3624,22.2942,22.3453,555098.0
2019-01-15 10:50:00,26.19,26.21,26.18,26.21,572305.0,22.3453,22.3624,22.3368,22.3624,572305.0
2019-01-15 10:55:00,26.2,26.26,26.16,26.25,842696.0,22.3539,22.4051,22.3197,22.3965,842696.0
2019-01-15 11:00:00,26.26,26.32,26.25,26.3,1272051.0,22.4051,22.4563,22.3965,22.4392,1272051.0
2019-01-15 11:05:00,26.3,26.32,26.26,26.29,607467.0,22.4392,22.4563,22.4051,22.4307,607467.0
2019-01-15 11:10:00,26.28,26.29,26.23,26.25,615971.0,22.4221,22.4307,22.3795,22.3965,615971.0
2019-01-15 11:15:00,26.25,26.28,26.25,26.27,527874.0,22.3965,22.4221,22.3965,22.4136,527874.0
2019-01-15 11:20:00,26.27,26.28,26.21,26.23,487275.0,22.4136,22.4221,22.3624,22.3795,487275.0
2019-01-15 11:25:00,26.23,26.26,26.2,26.24,876065.0,22.3795,22.4051,22.3539,22.388,876065.0
2019-01-15 11:30:00,26.25,26.28,26.22,26.26,641688.0,22.3965,22.4221,22.3709,22.4051,641688.0
2019-01-15 11:35:00,26.27,26.31,26.26,26.3,649060.0,22.4136,22.4477,22.4051,22.4392,649060.0
2019-01-15 11:40:00,26.3,26.39,26.28,26.36,1425880.0,22.4392,22.516,22.4221,22.4904,1425880.0
2019-01-15 11:45:00,26.36,26.45,26.35,26.44,830227.0,22.4904,22.5672,22.4819,22.5586,830227.0
2019-01-15 11:50:00,26.45,26.54,26.44,26.53,1361201.0,22.5672,22.644,22.5586,22.6354,1361201.0
2019-01-15 11:55:00,26.54,26.66,26.53,26.65,1990189.0,22.644,22.7463,22.6354,22.7378,1990189.0
2019-01-15 12:00:00,26.65,26.8,26.63,26.79,1925959.0,22.7378,22.8658,22.7208,22.8573,1925959.0
2019-01-15 12:05:00,26.79,26.81,26.73,26.74,1639168.0,22.8573,22.8743,22.8061,22.8146,1639168.0
2019-01-15 12:10:00,26.74,26.81,26.73,26.79,897171.0,22.8146,22.8743,22.8061,22.8573,897171.0
2019-01-15 12:15:00,26.79,26.79,26.72,26.73,905280.0,22.8573,22.8573,22.7975,22.8061,905280.0
2019-01-15 12:20:00,26.74,26.78,26.73,26.74,747269.0,22.8146,22.8487,22.8061,22.8146,747269.0
2019-01-15 12:25:00,26.75,26.76,26.72,26.73,775541.0,22.8231,22.8317,22.7975,22.8061,775541.0
2019-01-15 12:30:00,26.74,26.74,26.68,26.72,902877.0,22.8146,22.8146,22.7634,22.7975,902877.0
2019-01-15 12:35:00,26.71,26.76,26.7,26.76,725871.0,22.789,22.8317,22.7805,22.8317,725871.0
2019-01-15 12:40:00,26.76,26.8,26.73,26.73,596348.0,22.8317,22.8658,22.8061,22.8061,596348.0
2019-01-15 12:45:00,26.73,26.76,26.68,26.69,627599.0,22.8061,22.8317,22.7634,22.7719,627599.0
2019-01-15 12:50:00,26.69,26.71,26.67,26.67,510482.0,22.7719,22.789,22.7549,22.7549,510482.0
2019-01-15 12:55:00,26.68,26.69,26.63,26.66,542379.0,22.7634,22.7719,22.7208,22.7463,542379.0
2019-01-15 13:00:00,26.66,26.67,26.63,26.66,388929.0,22.7463,22.7549,22.7208,22.7463,388929.0
2019-01-15 13:05:00,26.66,26.67,26.63,26.63,346388.0,22.7463,22.7549,22.7208,22.7208,346388.0
2019-01-15 13:10:00,26.64,26.64,26.58,26.58,386285.0,22.7293,22.7293,22.6781,22.6781,386285.0
2019-01-15 13:15:00,26.58,26.6,26.56,26.6,620027.0,22.6781,22.6952,22.661,22.6952,620027.0
2019-01-15 13:20:00,26.6,26.64,26.58,26.59,392610.0,22.6952,22.7293,22.6781,22.6866,392610.0
2019-01-15 13:25:00,26.59,26.61,26.57,26.59,260812.0,22.6866,22.7037,22.6696,22.6866,260812.0
2019-01-15 13:30:00,26.6,26.61,26.57,26.59,304349.0,22.6952,22.7037,22.6696,22.6866,304349.0
2019-01-15 13:35:00,26.59,26.63,26.58,26.62,419521.0,22.6866,22.7208,22.6781,22.7122,419521.0
2019-01-15 13:40:00,26.62,26.63,26.6,26.61,361667.0,22.7122,22.7208,22.6952,22.7037,361667.0
2019-01-15 13:45:00,26.61,26.62,26.57,26.59,420896.0,22.7037,22.7122,22.6696,22.6866,420896.0
2019-01-15 13:50:00,26.59,26.6,26.56,26.57,373929.0,22.6866,22.6952,22.661,22.6696,373929.0
2019-01-15 13:55:00,26.57,26.57,26.54,26.54,360018.0,22.6696,22.6696,22.644,22.644,360018.0
2019-01-15 14:00:00,26.54,26.59,26.51,26.52,595880.0,22.644,22.6866,22.6184,22.6269,595880.0
2019-01-15 14:05:00,26.51,26.55,26.5,26.54,605346.0,22.6184,22.6525,22.6098,22.644,605346.0
2019-01-15 14:10:00,26.54,26.56,26.52,26.54,435489.0,22.644,22.661,22.6269,22.644,435489.0
2019-01-15 14:15:00,26.53,26.54,26.48,26.51,450754.0,22.6354,22.644,22.5928,22.6184,450754.0
2019-01-15 14:20:00,26.5,26.51,26.47,26.49,413909.0,22.6098,22.6184,22.5842,22.6013,413909.0
2019-01-15 14:25:00,26.49,26.49,26.39,26.4,669946.0,22.6013,22.6013,22.516,22.5245,669946.0
2019-01-15 14:30:00,26.4,26.44,26.38,26.43,806937.0,22.5245,22.5586,22.5075,22.5501,806937.0
2019-01-15 14:35:00,26.43,26.44,26.37,26.4,953202.0,22.5501,22.5586,22.4989,22.5245,953202.0
2019-01-15 14:40:00,26.4,26.49,26.4,26.44,907750.0,22.5245,22.6013,22.5245,22.5586,907750.0
2019-01-15 14:45:00,26.44,26.47,26.43,26.45,495691.0,22.5586,22.5842,22.5501,22.5672,495691.0
2019-01-15 14:50:00,26.46,26.5,26.45,26.49,415579.0,22.5757,22.6098,22.5672,22.6013,415579.0
2019-01-15 14:55:00,26.49,26.49,26.45,26.45,490708.0,22.6013,22.6013,22.5672,22.5672,490708.0
2019-01-15 15:00:00,26.46,26.49,26.45,26.49,632703.0,22.5757,22.6013,22.5672,22.6013,632703.0
2019-01-15 15:05:00,26.49,26.55,26.47,26.54,785911.0,22.6013,22.6525,22.5842,22.644,785911.0
2019-01-15 15:10:00,26.54,26.58,26.53,26.58,774861.0,22.644,22.6781,22.6354,22.6781,774861.0
2019-01-15 15:15:00,26.58,26.6,26.53,26.55,692524.0,22.6781,22.6952,22.6354,22.6525,692524.0
2019-01-15 15:20:00,26.54,26.55,26.53,26.54,802873.0,22.644,22.6525,22.6354,22.644,802873.0
2019-01-15 15:25:00,26.54,26.59,26.53,26.59,712477.0,22.644,22.6866,22.6354,22.6866,712477.0
2019-01-15 15:30:00,26.59,26.63,26.57,26.63,875222.0,22.6866,22.7208,22.6696,22.7208,875222.0
2019-01-15 15:35:00,26.63,26.63,26.55,26.57,701598.0,22.7208,22.7208,22.6525,22.6696,701598.0
2019-01-15 15:40:00,26.57,26.65,26.54,26.64,1434937.0,22.6696,22.7378,22.644,22.7293,1434937.0
2019-01-15 15:45:00,26.64,26.67,26.6,26.61,1471750.0,22.7293,22.7549,22.6952,22.7037,1471750.0
2019-01-15 15:50:00,26.61,26.62,26.57,26.58,1328444.0,22.7037,22.7122,22.6696,22.6781,1328444.0
2019-01-15 15:55:00,26.59,26.62,26.55,26.55,3558958.0,22.6866,22.7122,22.6525,22.6525,3558958.0
2019-01-16 09:30:00,28.13,28.17,27.95,27.99,9688215.0,24.0006,24.0347,23.847,23.8811,9688215.0
2019-01-16 09:35:00,27.99,28.0,27.86,27.94,4842277.0,23.8811,23.8896,23.7702,23.8384,4842277.0
2019-01-16 09:40:00,27.94,28.04,27.87,27.94,4678063.0,23.8384,23.9238,23.7787,23.8384,4678063.0
2019-01-16 09:45:00,27.94,28.05,27.93,27.98,3818769.0,23.8384,23.9323,23.8299,23.8726,3818769.0
2019-01-16 09:50:00,27.98,27.99,27.86,27.91,3656098.0,23.8726,23.8811,23.7702,23.8129,3656098.0
2019-01-16 09:55:00,27.91,28.02,27.89,27.97,2267187.0,23.8129,23.9067,23.7958,23.864,2267187.0
2019-01-16 10:00:00,27.98,28.12,27.95,28.11,3603954.0,23.8726,23.992,23.847,23.9835,3603954.0
2019-01-16 10:05:00,28.11,28.28,28.11,28.24,3975618.0,23.9835,24.1285,23.9835,24.0944,3975618.0
2019-01-16 10:10:00,28.25,28.27,28.15,28.25,3250023.0,24.1029,24.12,24.0176,24.1029,3250023.0
2019-01-16 10:15:00,28.25,28.3,28.23,28.29,1934085.0,24.1029,24.1456,24.0859,24.1371,1934085.0
2019-01-16 10:20:00,28.29,28.3,28.21,28.22,1757525.0,24.1371,24.1456,24.0688,24.0773,1757525.0
2019-01-16 10:25:00,28.22,28.26,28.19,28.24,2085323.0,24.0773,24.1115,24.0517,24.0944,2085323.0
2019-01-16 10:30:00,28.24,28.24,28.08,28.08,3258525.0,24.0944,24.0944,23.9579,23.9579,3258525.0
2019-01-16 10:35:00,28.09,28.17,28.07,28.16,1922251.0,23.9664,24.0347,23.9494,24.0262,1922251.0
2019-01-16 10:40:00,28.17,28.18,28.13,28.17,1427371.0,24.0347,24.0432,24.0006,24.0347,1427371.0
2019-01-16 10:45:00,28.17,28.32,28.13,28.32,2442075.0,24.0347,24.1627,24.0006,24.1627,2442075.0
2019-01-16 10:50:00,28.32,28.38,28.3,28.35,1866502.0,24.1627,24.2139,24.1456,24.1883,1866502.0
2019-01-16 10:55:00,28.34,28.4,28.32,28.4,1441683.0,24.1797,24.2309,24.1627,24.2309,1441683.0
2019-01-16 11:00:00,28.4,28.46,28.39,28.45,1881310.0,24.2309,24.2821,24.2224,24.2736,1881310.0
2019-01-16 11:05:00,28.45,28.46,28.41,28.44,1375338.0,24.2736,24.2821,24.2395,24.265,1375338.0
2019-01-16 11:10:00,28.44,28.46,28.38,28.44,1995491.0,24.265,24.2821,24.2139,24.265,1995491.0
2019-01-16 11:15:00,28.43,28.5,28.43,28.45,1617896.0,24.2565,24.3162,24.2565,24.2736,1617896.0
2019-01-16 11:20:00,28.45,28.49,28.45,28.48,990196.0,24.2736,24.3077,24.2736,24.2992,990196.0
2019-01-16 11:25:00,28.49,28.5,28.42,28.49,1410246.0,24.3077,24.3162,24.248,24.3077,1410246.0
2019-01-16 11:30:00,28.49,28.5,28.46,28.48,1385871.0,24.3077,24.3162,24.2821,24.2992,1385871.0
2019-01-16 11:35:00,28.48,28.59,28.47,28.58,2586970.0,24.2992,24.393,24.2906,24.3845,2586970.0
2019-01-16 11:40:00,28.57,28.62,28.55,28.61,1724033.0,24.376,24.4186,24.3589,24.4101,1724033.0
2019-01-16 11:45:00,28.6,28.63,28.55,28.57,1661672.0,24.4016,24.4272,24.3589,24.376,1661672.0
2019-01-16 11:50:00,28.57,28.59,28.52,28.56,1364967.0,24.376,24.393,24.3333,24.3674,1364967.0
2019-01-16 11:55:00,28.55,28.56,28.44,28.47,1749145.0,24.3589,24.3674,24.265,24.2906,1749145.0
2019-01-16 12:00:00,28.47,28.51,28.42,28.45,1593690.0,24.2906,24.3248,24.248,24.2736,1593690.0
2019-01-16 12:05:00,28.46,28.49,28.43,28.46,1201253.0,24.2821,24.3077,24.2565,24.2821,1201253.0
2019-01-16 12:10:00,28.46,28.5,28.43,28.48,1164075.0,24.2821,24.3162,24.2565,24.2992,1164075.0
2019-01-16 12:15:00,28.48,28.5,28.4,28.49,1445808.0,24.2992,24.3162,24.2309,24.3077,1445808.0
2019-01-16 12:20:00,28.49,28.58,28.46,28.55,1086583.0,24.3077,24.3845,24.2821,24.3589,1086583.0
2019-01-16 12:25:00,28.56,28.6,28.51,28.58,884026.0,24.3674,24.4016,24.3248,24.3845,884026.0
2019-01-16 12:30:00,28.58,28.6,28.56,28.56,827747.0,24.3845,24.4016,24.3674,24.3674,827747.0
2019-01-16 12:35:00,28.57,28.58,28.51,28.55,968299.0,24.376,24.3845,24.3248,24.3589,968299.0
2019-01-16 12:40:00,28.55,28.59,28.54,28.56,676551.0,24.3589,24.393,24.3504,24.3674,676551.0
2019-01-16 12:45:00,28.57,28.6,28.55,28.55,557226.0,24.376,24.4016,24.3589,24.3589,557226.0
2019-01-16 12:50:00,28.55,28.59,28.54,28.59,681936.0,24.3589,24.393,24.3504,24.393,681936.0
2019-01-16 12:55:00,28.58,28.6,28.48,28.48,1111005.0,24.3845,24.4016,24.2992,24.2992,1111005.0
2019-01-16 13:00:00,28.49,28.58,28.48,28.58,1665413.0,24.3077,24.3845,24.2992,24.3845,1665413.0
2019-01-16 13:05:00,28.58,28.58,28.52,28.53,675339.0,24.3845,24.3845,24.3333,24.3418,675339.0
2019-01-16 13:10:00,28.53,28.54,28.49,28.5,867344.0,24.3418,24.3504,24.3077,24.3162,867344.0
2019-01-16 13:15:00,28.49,28.54,28.46,28.54,890063.0,24.3077,24.3504,24.2821,24.3504,890063.0
2019-01-16 13:20:00,28.54,28.58,28.5,28.57,948182.0,24.3504,24.3845,24.3162,24.376,948182.0
2019-01-16 13:25:00,28.58,28.59,28.54,28.55,1084142.0,24.3845,24.393,24.3504,24.3589,1084142.0
2019-01-16 13:30:00,28.55,28.62,28.54,28.61,975338.0,24.3589,24.4186,24.3504,24.4101,975338.0
2019-01-16 13:35:00,28.61,28.68,28.61,28.67,1300285.0,24.4101,24.4698,24.4101,24.4613,1300285.0
2019-01-16 13:40:00,28.67,28.67,28.63,28.64,444804.0,24.4613,24.4613,24.4272,24.4357,444804.0
2019-01-16 13:45:00,28.63,28.67,28.61,28.66,687769.0,24.4272,24.4613,24.4101,24.4528,687769.0
2019-01-16 13:50:00,28.67,28.71,28.64,28.66,866577.0,24.4613,24.4954,24.4357,24.4528,866577.0
2019-01-16 13:55:00,28.65,28.72,28.65,28.69,1319832.0,24.4442,24.5039,24.4442,24.4783,1319832.0
2019-01-16 14:00:00,28.69,28.7,28.65,28.66,886499.0,24.4783,24.4869,24.4442,24.4528,886499.0
2019-01-16 14:05:00,28.66,28.69,28.62,28.64,1091708.0,24.4528,24.4783,24.4186,24.4357,1091708.0
2019-01-16 14:10:00,28.64,28.65,28.56,28.56,1411299.0,24.4357,24.4442,24.3674,24.3674,1411299.0
2019-01-16 14:15:00,28.56,28.59,28.49,28.5,1612357.0,24.3674,24.393,24.3077,24.3162,1612357.0
2019-01-16 14:20:00,28.49,28.55,28.46,28.46,1655559.0,24.3077,24.3589,24.2821,24.2821,1655559.0
2019-01-16 14:25:00,28.46,28.49,28.42,28.48,1426524.0,24.2821,24.3077,24.248,24.2992,1426524.0
2019-01-16 14:30:00,28.47,28.63,28.46,28.63,1709265.0,24.2906,24.4272,24.2821,24.4272,1709265.0
2019-01-16 14:35:00,28.62,28.63,28.57,28.59,762387.0,24.4186,24.4272,24.376,24.393,762387.0
2019-01-16 14:40:00,28.59,28.62,28.58,28.58,762422.0,24.393,24.4186,24.3845,24.3845,762422.0
2019-01-16 14:45:00,28.58,28.59,28.57,28.58,529250.0,24.3845,24.393,24.376,24.3845,529250.0
2019-01-16 14:50:00,28.58,28.59,28.54,28.55,1136093.0,24.3845,24.393,24.3504,24.3589,1136093.0
2019-01-16 14:55:00,28.55,28.58,28.55,28.56,692368.0,24.3589,24.3845,24.3589,24.3674,692368.0
2019-01-16 15:00:00,28.57,28.6,28.52,28.6,1043848.0,24.376,24.4016,24.3333,24.4016,1043848.0
2019-01-16 15:05:00,28.6,28.63,28.59,28.61,1036822.0,24.4016,24.4272,24.393,24.4101,1036822.0
2019-01-16 15:10:00,28.61,28.61,28.52,28.53,1099340.0,24.4101,24.4101,24.3333,24.3418,1099340.0
2019-01-16 15:15:00,28.52,28.58,28.51,28.57,1266772.0,24.3333,24.3845,24.3248,24.376,1266772.0
2019-01-16 15:20:00,28.58,28.62,28.57,28.62,1288225.0,24.3845,24.4186,24.376,24.4186,1288225.0
2019-01-16 15:25:00,28.62,28.65,28.61,28.64,1414372.0,24.4186,24.4442,24.4101,24.4357,1414372.0
2019-01-16 15:30:00,28.64,28.65,28.49,28.51,2318982.0,24.4357,24.4442,24.3077,24.3248,2318982.0
2019-01-16 15:35:00,28.51,28.54,28.5,28.51,2279477.0,24.3248,24.3504,24.3162,24.3248,2279477.0
2019-01-16 15:40:00,28.51,28.52,28.48,28.51,1543901.0,24.3248,24.3333,24.2992,24.3248,1543901.0
2019-01-16 15:45:00,28.51,28.52,28.41,28.45,3217575.0,24.3248,24.3333,24.2395,24.2736,3217575.0
2019-01-16 15:50:00,28.46,28.46,28.4,28.43,3088328.0,24.2821,24.2821,24.2309,24.2565,3088328.0
2019-01-16 15:55:00,28.43,28.5,28.41,28.43,6281390.0,24.2565,24.3162,24.2395,24.2565,6281390.0
2019-01-17 09:30:00,28.34,28.46,28.26,28.44,3377849.0,24.1797,24.2821,24.1115,24.265,3377849.0
2019-01-17 09:35:00,28.43,28.46,28.33,28.4,2218476.0,24.2565,24.2821,24.1712,24.2309,2218476.0
2019-01-17 09:40:00,28.41,28.45,28.35,28.41,1974531.0,24.2395,24.2736,24.1883,24.2395,1974531.0
2019-01-17 09:45:00,28.41,28.45,28.39,28.41,1326848.0,24.2395,24.2736,24.2224,24.2395,1326848.0
2019-01-17 09:50:00,28.41,28.48,28.4,28.47,2832467.0,24.2395,24.2992,24.2309,24.2906,2832467.0
2019-01-17 09:55:00,28.46,28.48,28.31,28.32,1568696.0,24.2821,24.2992,24.1541,24.1627,1568696.0
2019-01-17 10:00:00,28.32,28.32,28.21,28.24,2037818.0,24.1627,24.1627,24.0688,24.0944,2037818.0
2019-01-17 10:05:00,28.25,28.25,28.2,28.22,1113545.0,24.1029,24.1029,24.0603,24.0773,1113545.0
2019-01-17 10:10:00,28.22,28.25,28.15,28.21,1690587.0,24.0773,24.1029,24.0176,24.0688,1690587.0
2019-01-17 10:15:00,28.21,28.24,28.15,28.18,1542205.0,24.0688,24.0944,24.0176,24.0432,1542205.0
2019-01-17 10:20:00,28.17,28.19,28.09,28.14,1607563.0,24.0347,24.0517,23.9664,24.0091,1607563.0
2019-01-17 10:25:00,28.13,28.26,28.12,28.26,1370731.0,24.0006,24.1115,23.992,24.1115,1370731.0
2019-01-17 10:30:00,28.26,28.28,28.22,28.26,1007708.0,24.1115,24.1285,24.0773,24.1115,1007708.0
2019-01-17 10:35:00,28.26,28.27,28.21,28.22,1307782.0,24.1115,24.12,24.0688,24.0773,1307782.0
2019-01-17 10:40:00,28.22,28.32,28.22,28.31,881733.0,24.0773,24.1627,24.0773,24.1541,881733.0
2019-01-17 10:45:00,28.32,28.34,28.28,28.34,935337.0,24.1627,24.1797,24.1285,24.1797,935337.0
2019-01-17 10:50:00,28.33,28.37,28.32,28.37,948146.0,24.1712,24.2053,24.1627,24.2053,948146.0
2019-01-17 10:55:00,28.37,28.41,28.34,28.4,1304615.0,24.2053,24.2395,24.1797,24.2309,1304615.0
2019-01-17 11:00:00,28.4,28.43,28.39,28.4,1442434.0,24.2309,24.2565,24.2224,24.2309,1442434.0
2019-01-17 11:05:00,28.4,28.45,28.4,28.45,729339.0,24.2309,24.2736,24.2309,24.2736,729339.0
2019-01-17 11:10:00,28.44,28.46,28.42,28.44,1017910.0,24.265,24.2821,24.248,24.265,1017910.0
2019-01-17 11:15:00,28.44,28.46,28.39,28.4,866716.0,24.265,24.2821,24.2224,24.2309,866716.0
2019-01-17 11:20:00,28.39,28.43,28.37,28.41,797586.0,24.2224,24.2565,24.2053,24.2395,797586.0
2019-01-17 11:25:00,28.41,28.46,28.39,28.45,1302354.0,24.2395,24.2821,24.2224,24.2736,1302354.0
2019-01-17 11:30:00,28.45,28.53,28.44,28.53,1141184.0,24.2736,24.3418,24.265,24.3418,1141184.0
2019-01-17 11:35:00,28.53,28.57,28.52,28.57,1819521.0,24.3418,24.376,24.3333,24.376,1819521.0
2019-01-17 11:40:00,28.57,28.62,28.55,28.62,870859.0,24.376,24.4186,24.3589,24.4186,870859.0
2019-01-17 11:45:00,28.62,28.63,28.6,28.62,962249.0,24.4186,24.4272,24.4016,24.4186,962249.0
2019-01-17 11:50:00,28.62,28.63,28.58,28.6,1254412.0,24.4186,24.4272,24.3845,24.4016,1254412.0
2019-01-17 11:55:00,28.6,28.64,28.6,28.62,566382.0,24.4016,24.4357,24.4016,24.4186,566382.0
2019-01-17 12:00:00,28.62,28.64,28.59,28.63,564596.0,24.4186,24.4357,24.393,24.4272,564596.0
2019-01-17 12:05:00,28.63,28.63,28.57,28.58,528346.0,24.4272,24.4272,24.376,24.3845,528346.0
2019-01-17 12:10:00,28.59,28.6,28.53,28.59,1120162.0,24.393,24.4016,24.3418,24.393,1120162.0
2019-01-17 12:15:00,28.59,28.61,28.58,28.6,461226.0,24.393,24.4101,24.3845,24.4016,461226.0
2019-01-17 12:20:00,28.6,28.62,28.58,28.61,490537.0,24.4016,24.4186,24.3845,24.4101,490537.0
2019-01-17 12:25:00,28.61,28.63,28.6,28.63,498887.0,24.4101,24.4272,24.4016,24.4272,498887.0
2019-01-17 12:30:00,28.63,28.68,28.63,28.67,832544.0,24.4272,24.4698,24.4272,24.4613,832544.0
2019-01-17 12:35:00,28.67,28.67,28.62,28.67,868676.0,24.4613,24.4613,24.4186,24.4613,868676.0
2019-01-17 12:40:00,28.67,28.7,28.66,28.68,954253.0,24.4613,24.4869,24.4528,24.4698,954253.0
2019-01-17 12:45:00,28.69,28.71,28.67,28.7,930541.0,24.4783,24.4954,24.4613,24.4869,930541.0
2019-01-17 12:50:00,28.7,28.71,28.68,28.71,483318.0,24.4869,24.4954,24.4698,24.4954,483318.0
2019-01-17 12:55:00,28.71,28.71,28.68,28.7,456978.0,24.4954,24.4954,24.4698,24.4869,456978.0
2019-01-17 13:00:00,28.7,28.72,28.68,28.68,460992.0,24.4869,24.5039,24.4698,24.4698,460992.0
2019-01-17 13:05:00,28.69,28.75,28.69,28.74,621563.0,24.4783,24.5295,24.4783,24.521,621563.0
2019-01-17 13:10:00,28.75,28.8,28.74,28.8,894947.0,24.5295,24.5722,24.521,24.5722,894947.0
2019-01-17 13:15:00,28.8,28.83,28.79,28.8,967473.0,24.5722,24.5978,24.5637,24.5722,967473.0
2019-01-17 13:20:00,28.8,28.82,28.78,28.78,885720.0,24.5722,24.5893,24.5551,24.5551,885720.0
2019-01-17 13:25:00,28.79,28.85,28.78,28.83,1001574.0,24.5637,24.6149,24.5551,24.5978,1001574.0
2019-01-17 13:30:00,28.84,28.85,28.79,28.79,703170.0,24.6063,24.6149,24.5637,24.5637,703170.0
2019-01-17 13:35:00,28.8,28.81,28.79,28.81,377798.0,24.5722,24.5807,24.5637,24.5807,377798.0
2019-01-17 13:40:00,28.8,28.81,28.79,28.8,437501.0,24.5722,24.5807,24.5637,24.5722,437501.0
2019-01-17 13:45:00,28.8,28.81,28.79,28.79,490065.0,24.5722,24.5807,24.5637,24.5637,490065.0
2019-01-17 13:50:00,28.79,28.8,28.78,28.8,531711.0,24.5637,24.5722,24.5551,24.5722,531711.0
2019-01-17 13:55:00,28.8,28.84,28.79,28.82,616660.0,24.5722,24.6063,24.5637,24.5893,616660.0
2019-01-17 14:00:00,28.83,28.85,28.8,28.8,633399.0,24.5978,24.6149,24.5722,24.5722,633399.0
2019-01-17 14:05:00,28.8,28.83,28.79,28.83,1580436.0,24.5722,24.5978,24.5637,24.5978,1580436.0
2019-01-17 14:10:00,28.83,28.83,28.79,28.79,502148.0,24.5978,24.5978,24.5637,24.5637,502148.0
2019-01-17 14:15:00,28.8,28.81,28.78,28.79,564412.0,24.5722,24.5807,24.5551,24.5637,564412.0
2019-01-17 14:20:00,28.79,28.8,28.76,28.77,869081.0,24.5637,24.5722,24.5381,24.5466,869081.0
2019-01-17 14:25:00,28.78,28.79,28.77,28.79,622306.0,24.5551,24.5637,24.5466,24.5637,622306.0
2019-01-17 14:30:00,28.79,28.8,28.74,28.75,994422.0,24.5637,24.5722,24.521,24.5295,994422.0
2019-01-17 14:35:00,28.74,28.92,28.74,28.89,2620777.0,24.521,24.6746,24.521,24.649,2620777.0
2019-01-17 14:40:00,28.89,28.94,28.87,28.92,2191646.0,24.649,24.6916,24.6319,24.6746,2191646.0
2019-01-17 14:45:00,28.92,28.97,28.9,28.97,2091100.0,24.6746,24.7172,24.6575,24.7172,2091100.0
2019-01-17 14:50:00,28.97,28.97,28.86,28.91,1602845.0,24.7172,24.7172,24.6234,24.6661,1602845.0
2019-01-17 14:55:00,28.91,28.93,28.82,28.91,2397600.0,24.6661,24.6831,24.5893,24.6661,2397600.0
2019-01-17 15:00:00,28.91,28.93,28.77,28.79,1388297.0,24.6661,24.6831,24.5466,24.5637,1388297.0
2019-01-17 15:05:00,28.79,28.9,28.77,28.88,1069440.0,24.5637,24.6575,24.5466,24.6405,1069440.0
2019-01-17 15:10:00,28.88,28.9,28.85,28.87,654090.0,24.6405,24.6575,24.6149,24.6319,654090.0
2019-01-17 15:15:00,28.87,28.9,28.84,28.9,685699.0,24.6319,24.6575,24.6063,24.6575,685699.0
2019-01-17 15:20:00,28.9,28.94,28.89,28.94,906764.0,24.6575,24.6916,24.649,24.6916,906764.0
2019-01-17 15:25:00,28.93,28.96,28.89,28.94,936784.0,24.6831,24.7087,24.649,24.6916,936784.0
2019-01-17 15:30:00,28.95,28.98,28.94,28.98,1184108.0,24.7002,24.7258,24.6916,24.7258,1184108.0
2019-01-17 15:35:00,28.97,28.98,28.94,28.95,1040747.0,24.7172,24.7258,24.6916,24.7002,1040747.0
2019-01-17 15:40:00,28.95,28.97,28.93,28.95,1435599.0,24.7002,24.7172,24.6831,24.7002,1435599.0
2019-01-17 15:45:00,28.95,28.97,28.89,28.89,1802201.0,24.7002,24.7172,24.649,24.649,1802201.0
2019-01-17 15:50:00,28.89,28.94,28.81,28.93,3393123.0,24.649,24.6916,24.5807,24.6831,3393123.0
2019-01-17 15:55:00,28.93,29.0,28.91,28.99,5196483.0,24.6831,24.7428,24.6661,24.7343,5196483.0
2019-01-18 09:30:00,29.02,29.03,28.73,28.78,7800409.0,24.7599,24.7684,24.5125,24.5551,7800409.0
2019-01-18 09:35:00,28.78,28.81,28.71,28.77,2155106.0,24.5551,24.5807,24.4954,24.5466,2155106.0
2019-01-18 09:40:00,28.77,28.88,28.71,28.87,1831830.0,24.5466,24.6405,24.4954,24.6319,1831830.0
2019-01-18 09:45:00,28.87,29.02,28.84,28.99,1816461.0,24.6319,24.7599,24.6063,24.7343,1816461.0
2019-01-18 09:50:00,28.99,29.05,28.97,29.01,1685323.0,24.7343,24.7855,24.7172,24.7514,1685323.0
2019-01-18 09:55:00,29.02,29.02,28.97,28.99,1605655.0,24.7599,24.7599,24.7172,24.7343,1605655.0
2019-01-18 10:00:00,28.99,29.01,28.96,29.0,3046535.0,24.7343,24.7514,24.7087,24.7428,3046535.0
2019-01-18 10:05:00,29.0,29.0,28.94,29.0,1429409.0,24.7428,24.7428,24.6916,24.7428,1429409.0
2019-01-18 10:10:00,29.0,29.02,28.97,29.0,1676234.0,24.7428,24.7599,24.7172,24.7428,1676234.0
2019-01-18 10:15:00,29.0,29.04,28.96,29.01,1495064.0,24.7428,24.777,24.7087,24.7514,1495064.0
2019-01-18 10:20:00,29.01,29.04,28.98,29.02,1333316.0,24.7514,24.777,24.7258,24.7599,1333316.0
2019-01-18 10:25:00,29.02,29.03,28.94,28.96,1220994.0,24.7599,24.7684,24.6916,24.7087,1220994.0
2019-01-18 10:30:00,28.97,29.07,28.96,29.07,1593796.0,24.7172,24.8026,24.7087,24.8026,1593796.0
2019-01-18 10:35:00,29.06,29.1,29.05,29.09,1180664.0,24.794,24.8282,24.7855,24.8196,1180664.0
2019-01-18 10:40:00,29.09,29.16,29.07,29.15,1193127.0,24.8196,24.8794,24.8026,24.8708,1193127.0
2019-01-18 10:45:00,29.15,29.2,29.13,29.13,1313588.0,24.8708,24.9135,24.8538,24.8538,1313588.0
2019-01-18 10:50:00,29.14,29.2,29.13,29.17,1255081.0,24.8623,24.9135,24.8538,24.8879,1255081.0
2019-01-18 10:55:00,29.17,29.18,29.09,29.11,1188143.0,24.8879,24.8964,24.8196,24.8367,1188143.0
2019-01-18 11:00:00,29.11,29.2,29.1,29.19,1128915.0,24.8367,24.9135,24.8282,24.9049,1128915.0
2019-01-18 11:05:00,29.19,29.23,29.17,29.21,1439739.0,24.9049,24.9391,24.8879,24.922,1439739.0
2019-01-18 11:10:00,29.22,29.22,29.15,29.16,1259803.0,24.9305,24.9305,24.8708,24.8794,1259803.0
2019-01-18 11:15:00,29.16,29.16,29.11,29.14,718243.0,24.8794,24.8794,24.8367,24.8623,718243.0
2019-01-18 11:20:00,29.14,29.21,29.13,29.2,1109268.0,24.8623,24.922,24.8538,24.9135,1109268.0
2019-01-18 11:25:00,29.2,29.26,29.19,29.25,1341027.0,24.9135,24.9647,24.9049,24.9561,1341027.0
2019-01-18 11:30:00,29.25,29.26,29.2,29.25,678724.0,24.9561,24.9647,24.9135,24.9561,678724.0
2019-01-18 11:35:00,29.25,29.3,29.24,29.3,881053.0,24.9561,24.9988,24.9476,24.9988,881053.0
2019-01-18 11:40:00,29.3,29.32,29.29,29.3,638572.0,24.9988,25.0159,24.9903,24.9988,638572.0
2019-01-18 11:45:00,29.3,29.35,29.29,29.34,634295.0,24.9988,25.0415,24.9903,25.0329,634295.0
2019-01-18 11:50:00,29.33,29.36,29.31,29.34,1825479.0,25.0244,25.05,25.0073,25.0329,1825479.0
2019-01-18 11:55:00,29.34,29.43,29.32,29.43,1390769.0,25.0329,25.1097,25.0159,25.1097,1390769.0
2019-01-18 12:00:00,29.44,29.45,29.42,29.44,935938.0,25.1182,25.1268,25.1012,25.1182,935938.0
2019-01-18 12:05:00,29.44,29.45,29.37,29.39,1015978.0,25.1182,25.1268,25.0585,25.0756,1015978.0
2019-01-18 12:10:00,29.4,29.44,29.37,29.44,843249.0,25.0841,25.1182,25.0585,25.1182,843249.0
2019-01-18 12:15:00,29.44,29.46,29.39,29.4,1062269.0,25.1182,25.1353,25.0756,25.0841,1062269.0
2019-01-18 12:20:00,29.4,29.42,29.38,29.42,581173.0,25.0841,25.1012,25.0671,25.1012,581173.0
2019-01-18 12:25:00,29.42,29.44,29.38,29.38,729276.0,25.1012,25.1182,25.0671,25.0671,729276.0
2019-01-18 12:30:00,29.38,29.39,29.33,29.34,988342.0,25.0671,25.0756,25.0244,25.0329,988342.0
2019-01-18 12:35:00,29.34,29.41,29.34,29.41,491893.0,25.0329,25.0927,25.0329,25.0927,491893.0
2019-01-18 12:40:00,29.4,29.42,29.36,29.38,630251.0,25.0841,25.1012,25.05,25.0671,630251.0
2019-01-18 12:45:00,29.38,29.39,29.34,29.35,583500.0,25.0671,25.0756,25.0329,25.0415,583500.0
2019-01-18 12:50:00,29.34,29.37,29.28,29.33,994683.0,25.0329,25.0585,24.9817,25.0244,994683.0
2019-01-18 12:55:00,29.34,29.4,29.33,29.4,566725.0,25.0329,25.0841,25.0244,25.0841,566725.0
2019-01-18 13:00:00,29.4,29.4,29.33,29.34,562838.0,25.0841,25.0841,25.0244,25.0329,562838.0
2019-01-18 13:05:00,29.33,29.35,29.31,29.34,326517.0,25.0244,25.0415,25.0073,25.0329,326517.0
2019-01-18 13:10:00,29.35,29.36,29.33,29.35,462046.0,25.0415,25.05,25.0244,25.0415,462046.0
2019-01-18 13:15:00,29.34,29.35,29.29,29.31,479613.0,25.0329,25.0415,24.9903,25.0073,479613.0
2019-01-18 13:20:00,29.32,29.38,29.31,29.38,654716.0,25.0159,25.0671,25.0073,25.0671,654716.0
2019-01-18 13:25:00,29.38,29.41,29.33,29.34,723543.0,25.0671,25.0927,25.0244,25.0329,723543.0
2019-01-18 13:30:00,29.34,29.36,29.28,29.31,698960.0,25.0329,25.05,24.9817,25.0073,698960.0
2019-01-18 13:35:00,29.31,29.33,29.29,29.29,600112.0,25.0073,25.0244,24.9903,24.9903,600112.0
2019-01-18 13:40:00,29.29,29.32,29.28,29.32,539662.0,24.9903,25.0159,24.9817,25.0159,539662.0
2019-01-18 13:45:00,29.31,29.33,29.29,29.32,559887.0,25.0073,25.0244,24.9903,25.0159,559887.0
2019-01-18 13:50:00,29.32,29.34,29.3,29.33,291485.0,25.0159,25.0329,24.9988,25.0244,291485.0
2019-01-18 13:55:00,29.34,29.37,29.32,29.36,557964.0,25.0329,25.0585,25.0159,25.05,557964.0
2019-01-18 14:00:00,29.36,29.37,29.31,29.31,559414.0,25.05,25.0585,25.0073,25.0073,559414.0
2019-01-18 14:05:00,29.31,29.32,29.26,29.27,532685.0,25.0073,25.0159,24.9647,24.9732,532685.0
2019-01-18 14:10:00,29.27,29.28,29.22,29.22,854392.0,24.9732,24.9817,24.9305,24.9305,854392.0
2019-01-18 14:15:00,29.23,29.25,29.19,29.19,632001.0,24.9391,24.9561,24.9049,24.9049,632001.0
2019-01-18 14:20:00,29.19,29.23,29.18,29.21,814600.0,24.9049,24.9391,24.8964,24.922,814600.0
2019-01-18 14:25:00,29.21,29.22,29.17,29.19,469520.0,24.922,24.9305,24.8879,24.9049,469520.0
2019-01-18 14:30:00,29.2,29.21,29.16,29.18,548675.0,24.9135,24.922,24.8794,24.8964,548675.0
2019-01-18 14:35:00,29.18,29.18,29.14,29.15,551475.0,24.8964,24.8964,24.8623,24.8708,551475.0
2019-01-18 14:40:00,29.15,29.18,29.13,29.15,490876.0,24.8708,24.8964,24.8538,24.8708,490876.0
2019-01-18 14:45:00,29.14,29.2,29.13,29.2,522596.0,24.8623,24.9135,24.8538,24.9135,522596.0
2019-01-18 14:50:00,29.2,29.22,29.17,29.21,482234.0,24.9135,24.9305,24.8879,24.922,482234.0
2019-01-18 14:55:00,29.21,29.25,29.21,29.23,507471.0,24.922,24.9561,24.922,24.9391,507471.0
2019-01-18 15:00:00,29.23,29.23,29.19,29.21,414177.0,24.9391,24.9391,24.9049,24.922,414177.0
2019-01-18 15:05:00,29.21,29.24,29.21,29.23,348613.0,24.922,24.9476,24.922,24.9391,348613.0
2019-01-18 15:10:00,29.23,29.3,29.22,29.29,688857.0,24.9391,24.9988,24.9305,24.9903,688857.0
2019-01-18 15:15:00,29.29,29.35,29.28,29.35,806069.0,24.9903,25.0415,24.9817,25.0415,806069.0
2019-01-18 15:20:00,29.35,29.36,29.3,29.3,1176363.0,25.0415,25.05,24.9988,24.9988,1176363.0
2019-01-18 15:25:00,29.3,29.33,29.26,29.27,1344904.0,24.9988,25.0244,24.9647,24.9732,1344904.0
2019-01-18 15:30:00,29.27,29.29,29.25,29.26,1528920.0,24.9732,24.9903,24.9561,24.9647,1528920.0
2019-01-18 15:35:00,29.26,29.32,29.25,29.32,1181263.0,24.9647,25.0159,24.9561,25.0159,1181263.0
2019-01-18 15:40:00,29.32,29.32,29.27,29.28,1077201.0,25.0159,25.0159,24.9732,24.9817,1077201.0
2019-01-18 15:45:00,29.27,29.3,29.22,29.22,1369052.0,24.9732,24.9988,24.9305,24.9305,1369052.0
2019-01-18 15:50:00,29.23,29.23,29.18,29.21,1291798.0,24.9391,24.9391,24.8964,24.922,1291798.0
2019-01-18 15:55:00,29.21,29.32,29.2,29.29,3315166.0,24.922,25.0159,24.9135,24.9903,3315166.0
2019-01-22 09:30:00,29.0,29.23,28.97,29.12,2766141.0,24.7428,24.9391,24.7172,24.8452,2766141.0
2019-01-22 09:35:00,29.12,29.2,29.04,29.05,2702984.0,24.8452,24.9135,24.777,24.7855,2702984.0
2019-01-22 09:40:00,29.06,29.13,29.02,29.11,2083167.0,24.794,24.8538,24.7599,24.8367,2083167.0
2019-01-22 09:45:00,29.11,29.12,29.01,29.03,1749682.0,24.8367,24.8452,24.7514,24.7684,1749682.0
2019-01-22 09:50:00,29.02,29.15,29.01,29.14,1143405.0,24.7599,24.8708,24.7514,24.8623,1143405.0
2019-01-22 09:55:00,29.15,29.24,29.12,29.2,1542163.0,24.8708,24.9476,24.8452,24.9135,1542163.0
2019-01-22 10:00:00,29.2,29.24,29.08,29.08,1595574.0,24.9135,24.9476,24.8111,24.8111,1595574.0
2019-01-22 10:05:00,29.08,29.08,28.98,29.0,1918559.0,24.8111,24.8111,24.7258,24.7428,1918559.0
2019-01-22 10:10:00,29.0,29.09,28.99,29.01,1020943.0,24.7428,24.8196,24.7343,24.7514,1020943.0
2019-01-22 10:15:00,29.02,29.09,29.0,29.05,1017397.0,24.7599,24.8196,24.7428,24.7855,1017397.0
2019-01-22 10:20:00,29.06,29.14,29.05,29.13,950346.0,24.794,24.8623,24.7855,24.8538,950346.0
2019-01-22 10:25:00,29.13,29.16,29.11,29.14,708249.0,24.8538,24.8794,24.8367,24.8623,708249.0
2019-01-22 10:30:00,29.15,29.16,29.12,29.16,677952.0,24.8708,24.8794,24.8452,24.8794,677952.0
2019-01-22 10:35:00,29.16,29.17,29.11,29.12,800852.0,24.8794,24.8879,24.8367,24.8452,800852.0
2019-01-22 10:40:00,29.11,29.13,29.07,29.11,983679.0,24.8367,24.8538,24.8026,24.8367,983679.0
2019-01-22 10:45:00,29.1,29.14,29.1,29.14,557773.0,24.8282,24.8623,24.8282,24.8623,557773.0
2019-01-22 10:50:00,29.14,29.18,29.13,29.18,1090096.0,24.8623,24.8964,24.8538,24.8964,1090096.0
2019-01-22 10:55:00,29.18,29.2,29.16,29.17,717307.0,24.8964,24.9135,24.8794,24.8879,717307.0
2019-01-22 11:00:00,29.18,29.22,29.16,29.2,1354906.0,24.8964,24.9305,24.8794,24.9135,1354906.0
2019-01-22 11:05:00,29.2,29.23,29.17,29.21,1189085.0,24.9135,24.9391,24.8879,24.922,1189085.0
2019-01-22 11:10:00,29.22,29.24,29.18,29.23,961866.0,24.9305,24.9476,24.8964,24.9391,961866.0
2019-01-22 11:15:00,29.24,29.27,29.22,29.25,756614.0,24.9476,24.9732,24.9305,24.9561,756614.0
2019-01-22 11:20:00,29.25,29.29,29.23,29.28,1060179.0,24.9561,24.9903,24.9391,24.9817,1060179.0
2019-01-22 11:25:00,29.29,29.29,29.23,29.24,806756.0,24.9903,24.9903,24.9391,24.9476,806756.0
2019-01-22 11:30:00,29.24,29.3,29.21,29.28,934780.0,24.9476,24.9988,24.922,24.9817,934780.0
2019-01-22 11:35:00,29.29,29.3,29.2,29.21,649626.0,24.9903,24.9988,24.9135,24.922,649626.0
2019-01-22 11:40:00,29.21,29.22,29.09,29.13,1153004.0,24.922,24.9305,24.8196,24.8538,1153004.0
2019-01-22 11:45:00,29.13,29.13,29.07,29.1,884161.0,24.8538,24.8538,24.8026,24.8282,884161.0
2019-01-22 11:50:00,29.1,29.11,29.04,29.05,654188.0,24.8282,24.8367,24.777,24.7855,654188.0
2019-01-22 11:55:00,29.05,29.06,29.0,29.01,1003258.0,24.7855,24.794,24.7428,24.7514,1003258.0
2019-01-22 12:00:00,29.01,29.04,28.98,29.02,1211860.0,24.7514,24.777,24.7258,24.7599,1211860.0
2019-01-22 12:05:00,29.02,29.1,29.01,29.06,1010463.0,24.7599,24.8282,24.7514,24.794,1010463.0
2019-01-22 12:10:00,29.06,29.08,29.04,29.06,490919.0,24.794,24.8111,24.777,24.794,490919.0
2019-01-22 12:15:00,29.06,29.15,29.05,29.15,528919.0,24.794,24.8708,24.7855,24.8708,528919.0
2019-01-22 12:20:00,29.15,29.16,29.12,29.13,407489.0,24.8708,24.8794,24.8452,24.8538,407489.0
2019-01-22 12:25:00,29.13,29.13,29.08,29.1,604448.0,24.8538,24.8538,24.8111,24.8282,604448.0
2019-01-22 12:30:00,29.11,29.13,29.08,29.12,323961.0,24.8367,24.8538,24.8111,24.8452,323961.0
2019-01-22 12:35:00,29.12,29.15,29.1,29.12,599119.0,24.8452,24.8708,24.8282,24.8452,599119.0
2019-01-22 12:40:00,29.11,29.16,29.11,29.15,546352.0,24.8367,24.8794,24.8367,24.8708,546352.0
2019-01-22 12:45:00,29.15,29.18,29.14,29.17,593039.0,24.8708,24.8964,24.8623,24.8879,593039.0
2019-01-22 12:50:00,29.17,29.19,29.15,29.18,541477.0,24.8879,24.9049,24.8708,24.8964,541477.0
2019-01-22 12:55:00,29.18,29.19,29.13,29.13,754914.0,24.8964,24.9049,24.8538,24.8538,754914.0
2019-01-22 13:00:00,29.13,29.14,29.05,29.06,861665.0,24.8538,24.8623,24.7855,24.794,861665.0
2019-01-22 13:05:00,29.06,29.07,29.03,29.03,391060.0,24.794,24.8026,24.7684,24.7684,391060.0
2019-01-22 13:10:00,29.03,29.04,28.98,29.0,1129103.0,24.7684,24.777,24.7258,24.7428,1129103.0
2019-01-22 13:15:00,29.0,29.01,28.91,28.92,1017506.0,24.7428,24.7514,24.6661,24.6746,1017506.0
2019-01-22 13:20:00,28.92,29.02,28.91,28.98,1050272.0,24.6746,24.7599,24.6661,24.7258,1050272.0
2019-01-22 13:25:00,28.98,29.02,28.97,28.98,776722.0,24.7258,24.7599,24.7172,24.7258,776722.0
2019-01-22 13:30:00,28.98,29.03,28.97,29.03,614231.0,24.7258,24.7684,24.7172,24.7684,614231.0
2019-01-22 13:35:00,29.03,29.06,29.01,29.04,639156.0,24.7684,24.794,24.7514,24.777,639156.0
2019-01-22 13:40:00,29.04,29.07,29.0,29.01,622949.0,24.777,24.8026,24.7428,24.7514,622949.0
2019-01-22 13:45:00,29.0,29.08,28.99,29.07,715340.0,24.7428,24.8111,24.7343,24.8026,715340.0
2019-01-22 13:50:00,29.07,29.09,29.06,29.09,713128.0,24.8026,24.8196,24.794,24.8196,713128.0
2019-01-22 13:55:00,29.08,29.13,29.08,29.11,642125.0,24.8111,24.8538,24.8111,24.8367,642125.0
2019-01-22 14:00:00,29.1,29.12,29.04,29.06,535064.0,24.8282,24.8452,24.777,24.794,535064.0
2019-01-22 14:05:00,29.06,29.1,29.03,29.05,565851.0,24.794,24.8282,24.7684,24.7855,565851.0
2019-01-22 14:10:00,29.04,29.06,29.02,29.03,500613.0,24.777,24.794,24.7599,24.7684,500613.0
2019-01-22 14:15:00,29.03,29.06,29.02,29.05,426458.0,24.7684,24.794,24.7599,24.7855,426458.0
2019-01-22 14:20:00,29.04,29.06,28.99,29.0,477819.0,24.777,24.794,24.7343,24.7428,477819.0
2019-01-22 14:25:00,29.0,29.02,28.97,28.97,336798.0,24.7428,24.7599,24.7172,24.7172,336798.0
2019-01-22 14:30:00,28.97,29.04,28.97,29.01,618980.0,24.7172,24.777,24.7172,24.7514,618980.0
2019-01-22 14:35:00,29.01,29.02,28.95,28.96,545535.0,24.7514,24.7599,24.7002,24.7087,545535.0
2019-01-22 14:40:00,28.95,28.99,28.91,28.93,702549.0,24.7002,24.7343,24.6661,24.6831,702549.0
2019-01-22 14:45:00,28.92,28.96,28.91,28.93,625856.0,24.6746,24.7087,24.6661,24.6831,625856.0
2019-01-22 14:50:00,28.92,28.96,28.89,28.94,842158.0,24.6746,24.7087,24.649,24.6916,842158.0
2019-01-22 14:55:00,28.93,28.96,28.92,28.94,565175.0,24.6831,24.7087,24.6746,24.6916,565175.0
2019-01-22 15:00:00,28.94,28.98,28.91,28.94,848909.0,24.6916,24.7258,24.6661,24.6916,848909.0
2019-01-22 15:05:00,28.95,28.97,28.91,28.93,1092086.0,24.7002,24.7172,24.6661,24.6831,1092086.0
2019-01-22 15:10:00,28.93,28.97,28.9,28.95,1005836.0,24.6831,24.7172,24.6575,24.7002,1005836.0
2019-01-22 15:15:00,28.95,28.98,28.94,28.96,1185088.0,24.7002,24.7258,24.6916,24.7087,1185088.0
2019-01-22 15:20:00,28.96,29.02,28.96,29.01,947652.0,24.7087,24.7599,24.7087,24.7514,947652.0
2019-01-22 15:25:00,29.01,29.01,28.96,29.0,467090.0,24.7514,24.7514,24.7087,24.7428,467090.0
2019-01-22 15:30:00,29.0,29.0,28.92,28.92,822590.0,24.7428,24.7428,24.6746,24.6746,822590.0
2019-01-22 15:35:00,28.92,29.01,28.89,29.01,1460483.0,24.6746,24.7514,24.649,24.7514,1460483.0
2019-01-22 15:40:00,29.01,29.11,29.0,29.01,2583614.0,24.7514,24.8367,24.7428,24.7514,2583614.0
2019-01-22 15:45:00,29.01,29.01,28.95,28.98,1167968.0,24.7514,24.7514,24.7002,24.7258,1167968.0
2019-01-22 15:50:00,28.98,29.0,28.94,28.95,1348502.0,24.7258,24.7428,24.6916,24.7002,1348502.0
2019-01-22 15:55:00,28.96,29.1,28.94,29.1,2583027.0,24.7087,24.8282,24.6916,24.8282,2583027.0
2019-01-23 09:30:00,29.22,29.24,29.11,29.17,1752534.0,24.9305,24.9476,24.8367,24.8879,1752534.0
2019-01-23 09:35:00,29.17,29.2,29.07,29.15,1059766.0,24.8879,24.9135,24.8026,24.8708,1059766.0
2019-01-23 09:40:00,29.15,29.2,29.11,29.15,797236.0,24.8708,24.9135,24.8367,24.8708,797236.0
2019-01-23 09:45:00,29.15,29.22,29.1,29.2,1641159.0,24.8708,24.9305,24.8282,24.9135,1641159.0
2019-01-23 09:50:00,29.2,29.21,29.16,29.2,960864.0,24.9135,24.922,24.8794,24.9135,960864.0
2019-01-23 09:55:00,29.2,29.28,29.19,29.26,1109044.0,24.9135,24.9817,24.9049,24.9647,1109044.0
2019-01-23 10:00:00,29.27,29.28,29.2,29.27,997617.0,24.9732,24.9817,24.9135,24.9732,997617.0
2019-01-23 10:05:00,29.27,29.28,29.22,29.24,579912.0,24.9732,24.9817,24.9305,24.9476,579912.0
2019-01-23 10:10:00,29.25,29.27,29.23,29.26,507641.0,24.9561,24.9732,24.9391,24.9647,507641.0
2019-01-23 10:15:00,29.26,29.27,29.15,29.16,634961.0,24.9647,24.9732,24.8708,24.8794,634961.0
2019-01-23 10:20:00,29.16,29.2,29.14,29.18,664170.0,24.8794,24.9135,24.8623,24.8964,664170.0
2019-01-23 10:25:00,29.18,29.2,29.12,29.14,684546.0,24.8964,24.9135,24.8452,24.8623,684546.0
2019-01-23 10:30:00,29.14,29.17,29.07,29.14,843268.0,24.8623,24.8879,24.8026,24.8623,843268.0
2019-01-23 10:35:00,29.14,29.17,29.05,29.05,1144249.0,24.8623,24.8879,24.7855,24.7855,1144249.0
2019-01-23 10:40:00,29.05,29.11,29.03,29.05,825963.0,24.7855,24.8367,24.7684,24.7855,825963.0
2019-01-23 10:45:00,29.06,29.15,29.05,29.11,956997.0,24.794,24.8708,24.7855,24.8367,956997.0
2019-01-23 10:50:00,29.11,29.11,29.03,29.05,829244.0,24.8367,24.8367,24.7684,24.7855,829244.0
2019-01-23 10:55:00,29.05,29.06,29.0,29.01,499852.0,24.7855,24.794,24.7428,24.7514,499852.0
2019-01-23 11:00:00,29.01,29.1,29.01,29.1,1025451.0,24.7514,24.8282,24.7514,24.8282,1025451.0
2019-01-23 11:05:00,29.1,29.12,29.06,29.08,563796.0,24.8282,24.8452,24.794,24.8111,563796.0
2019-01-23 11:10:00,29.08,29.15,29.06,29.08,814386.0,24.8111,24.8708,24.794,24.8111,814386.0
2019-01-23 11:15:00,29.08,29.11,29.03,29.06,671971.0,24.8111,24.8367,24.7684,24.794,671971.0
2019-01-23 11:20:00,29.06,29.06,28.99,29.0,828998.0,24.794,24.794,24.7343,24.7428,828998.0
2019-01-23 11:25:00,29.01,29.02,28.96,29.01,699335.0,24.7514,24.7599,24.7087,24.7514,699335.0
2019-01-23 11:30:00,29.01,29.02,28.97,29.02,598730.0,24.7514,24.7599,24.7172,24.7599,598730.0
2019-01-23 11:35:00,29.02,29.02,28.97,29.0,503978.0,24.7599,24.7599,24.7172,24.7428,503978.0
2019-01-23 11:40:00,28.99,28.99,28.9,28.91,894523.0,24.7343,24.7343,24.6575,24.6661,894523.0
2019-01-23 11:45:00,28.91,28.92,28.8,28.8,1412181.0,24.6661,24.6746,24.5722,24.5722,1412181.0
2019-01-23 11:50:00,28.8,28.83,28.71,28.73,1879150.0,24.5722,24.5978,24.4954,24.5125,1879150.0
2019-01-23 11:55:00,28.72,28.77,28.65,28.69,1616765.0,24.5039,24.5466,24.4442,24.4783,1616765.0
2019-01-23 12:00:00,28.68,28.77,28.67,28.77,1279755.0,24.4698,24.5466,24.4613,24.5466,1279755.0
2019-01-23 12:05:00,28.76,28.77,28.62,28.65,1288858.0,24.5381,24.5466,24.4186,24.4442,1288858.0
2019-01-23 12:10:00,28.65,28.72,28.63,28.69,1037055.0,24.4442,24.5039,24.4272,24.4783,1037055.0
2019-01-23 12:15:00,28.69,28.7,28.64,28.68,526825.0,24.4783,24.4869,24.4357,24.4698,526825.0
2019-01-23 12:20:00,28.68,28.79,28.66,28.75,1186869.0,24.4698,24.5637,24.4528,24.5295,1186869.0
2019-01-23 12:25:00,28.75,28.82,28.75,28.8,1010310.0,24.5295,24.5893,24.5295,24.5722,1010310.0
2019-01-23 12:30:00,28.8,28.82,28.77,28.8,1203341.0,24.5722,24.5893,24.5466,24.5722,1203341.0
2019-01-23 12:35:00,28.8,28.81,28.75,28.78,626870.0,24.5722,24.5807,24.5295,24.5551,626870.0
2019-01-23 12:40:00,28.78,28.83,28.76,28.81,577237.0,24.5551,24.5978,24.5381,24.5807,577237.0
2019-01-23 12:45:00,28.81,28.84,28.79,28.82,890198.0,24.5807,24.6063,24.5637,24.5893,890198.0
2019-01-23 12:50:00,28.82,28.85,28.78,28.83,578967.0,24.5893,24.6149,24.5551,24.5978,578967.0
2019-01-23 12:55:00,28.83,28.87,28.79,28.85,652929.0,24.5978,24.6319,24.5637,24.6149,652929.0
2019-01-23 13:00:00,28.86,28.86,28.75,28.78,495258.0,24.6234,24.6234,24.5295,24.5551,495258.0
2019-01-23 13:05:00,28.77,28.84,28.76,28.82,420696.0,24.5466,24.6063,24.5381,24.5893,420696.0
2019-01-23 13:10:00,28.83,28.83,28.77,28.8,576995.0,24.5978,24.5978,24.5466,24.5722,576995.0
2019-01-23 13:15:00,28.8,28.9,28.79,28.86,759908.0,24.5722,24.6575,24.5637,24.6234,759908.0
2019-01-23 13:20:00,28.87,28.91,28.83,28.83,857622.0,24.6319,24.6661,24.5978,24.5978,857622.0
2019-01-23 13:25:00,28.84,28.87,28.81,28.81,789837.0,24.6063,24.6319,24.5807,24.5807,789837.0
2019-01-23 13:30:00,28.82,28.88,28.81,28.86,294283.0,24.5893,24.6405,24.5807,24.6234,294283.0
2019-01-23 13:35:00,28.86,28.93,28.86,28.89,684055.0,24.6234,24.6831,24.6234,24.649,684055.0
2019-01-23 13:40:00,28.88,28.91,28.87,28.91,450801.0,24.6405,24.6661,24.6319,24.6661,450801.0
2019-01-23 13:45:00,28.91,28.96,28.91,28.95,530868.0,24.6661,24.7087,24.6661,24.7002,530868.0
2019-01-23 13:50:00,28.94,28.96,28.9,28.93,437082.0,24.6916,24.7087,24.6575,24.6831,437082.0
2019-01-23 13:55:00,28.94,28.96,28.91,28.94,452222.0,24.6916,24.7087,24.6661,24.6916,452222.0
2019-01-23 14:00:00,28.94,29.04,28.93,29.04,8397364.0,24.6916,24.777,24.6831,24.777,8397364.0
2019-01-23 14:05:00,29.04,29.07,29.02,29.05,595846.0,24.777,24.8026,24.7599,24.7855,595846.0
2019-01-23 14:10:00,29.06,29.09,29.05,29.07,497270.0,24.794,24.8196,24.7855,24.8026,497270.0
2019-01-23 14:15:00,29.08,29.08,28.96,28.96,1482129.0,24.8111,24.8111,24.7087,24.7087,1482129.0
2019-01-23 14:20:00,28.97,29.02,28.95,28.99,1027860.0,24.7172,24.7599,24.7002,24.7343,1027860.0
2019-01-23 14:25:00,28.99,29.02,28.96,28.99,498831.0,24.7343,24.7599,24.7087,24.7343,498831.0
2019-01-23 14:30:00,28.99,28.99,28.88,28.91,783984.0,24.7343,24.7343,24.6405,24.6661,783984.0
2019-01-23 14:35:00,28.92,28.95,28.87,28.88,523929.0,24.6746,24.7002,24.6319,24.6405,523929.0
2019-01-23 14:40:00,28.88,28.89,28.83,28.84,619360.0,24.6405,24.649,24.5978,24.6063,619360.0
2019-01-23 14:45:00,28.84,28.85,28.81,28.84,572880.0,24.6063,24.6149,24.5807,24.6063,572880.0
2019-01-23 14:50:00,28.83,28.88,28.83,28.87,451203.0,24.5978,24.6405,24.5978,24.6319,451203.0
2019-01-23 14:55:00,28.86,28.89,28.86,28.87,722353.0,24.6234,24.649,24.6234,24.6319,722353.0
2019-01-23 15:00:00,28.87,28.9,28.86,28.88,627819.0,24.6319,24.6575,24.6234,24.6405,627819.0
2019-01-23 15:05:00,28.88,28.9,28.84,28.85,733849.0,24.6405,24.6575,24.6063,24.6149,733849.0
2019-01-23 15:10:00,28.85,28.88,28.83,28.87,531865.0,24.6149,24.6405,24.5978,24.6319,531865.0
2019-01-23 15:15:00,28.87,28.92,28.86,28.91,556556.0,24.6319,24.6746,24.6234,24.6661,556556.0
2019-01-23 15:20:00,28.91,28.95,28.9,28.92,652925.0,24.6661,24.7002,24.6575,24.6746,652925.0
2019-01-23 15:25:00,28.93,28.95,28.92,28.94,407601.0,24.6831,24.7002,24.6746,24.6916,407601.0
2019-01-23 15:30:00,28.94,28.94,28.86,28.88,525260.0,24.6916,24.6916,24.6234,24.6405,525260.0
2019-01-23 15:35:00,28.88,28.92,28.87,28.88,685349.0,24.6405,24.6746,24.6319,24.6405,685349.0
2019-01-23 15:40:00,28.88,28.94,28.88,28.92,734056.0,24.6405,24.6916,24.6405,24.6746,734056.0
2019-01-23 15:45:00,28.93,28.93,28.89,28.92,896944.0,24.6831,24.6831,24.649,24.6746,896944.0
2019-01-23 15:50:00,28.91,28.92,28.83,28.85,941172.0,24.6661,24.6746,24.5978,24.6149,941172.0
2019-01-23 15:55:00,28.85,28.95,28.84,28.92,2933553.0,24.6149,24.7002,24.6063,24.6746,2933553.0
2019-01-24 09:30:00,28.75,28.83,28.74,28.79,1431956.0,24.5295,24.5978,24.521,24.5637,1431956.0
2019-01-24 09:35:00,28.8,28.88,28.76,28.8,1907612.0,24.5722,24.6405,24.5381,24.5722,1907612.0
2019-01-24 09:40:00,28.8,28.9,28.78,28.89,1613621.0,24.5722,24.6575,24.5551,24.649,1613621.0
2019-01-24 09:45:00,28.9,29.0,28.9,28.93,1689088.0,24.6575,24.7428,24.6575,24.6831,1689088.0
2019-01-24 09:50:00,28.93,28.97,28.87,28.89,1075981.0,24.6831,24.7172,24.6319,24.649,1075981.0
2019-01-24 09:55:00,28.9,28.92,28.83,28.92,723559.0,24.6575,24.6746,24.5978,24.6746,723559.0
2019-01-24 10:00:00,28.91,28.96,28.88,28.94,667151.0,24.6661,24.7087,24.6405,24.6916,667151.0
2019-01-24 10:05:00,28.94,28.98,28.93,28.96,781651.0,24.6916,24.7258,24.6831,24.7087,781651.0
2019-01-24 10:10:00,28.96,28.98,28.93,28.97,796248.0,24.7087,24.7258,24.6831,24.7172,796248.0
2019-01-24 10:15:00,28.98,29.04,28.96,28.99,1405597.0,24.7258,24.777,24.7087,24.7343,1405597.0
2019-01-24 10:20:00,28.98,29.0,28.96,28.98,552135.0,24.7258,24.7428,24.7087,24.7258,552135.0
2019-01-24 10:25:00,28.98,29.04,28.97,29.03,928541.0,24.7258,24.777,24.7172,24.7684,928541.0
2019-01-24 10:30:00,29.03,29.04,29.0,29.0,762359.0,24.7684,24.777,24.7428,24.7428,762359.0
2019-01-24 10:35:00,29.01,29.03,28.97,29.02,707780.0,24.7514,24.7684,24.7172,24.7599,707780.0
2019-01-24 10:40:00,29.03,29.07,29.01,29.05,830169.0,24.7684,24.8026,24.7514,24.7855,830169.0
2019-01-24 10:45:00,29.05,29.08,28.97,28.98,745094.0,24.7855,24.8111,24.7172,24.7258,745094.0
2019-01-24 10:50:00,28.98,28.99,28.91,28.92,608681.0,24.7258,24.7343,24.6661,24.6746,608681.0
2019-01-24 10:55:00,28.92,28.98,28.89,28.96,649633.0,24.6746,24.7258,24.649,24.7087,649633.0
2019-01-24 11:00:00,28.96,29.0,28.94,29.0,406612.0,24.7087,24.7428,24.6916,24.7428,406612.0
2019-01-24 11:05:00,29.0,29.01,28.96,28.98,517488.0,24.7428,24.7514,24.7087,24.7258,517488.0
2019-01-24 11:10:00,28.98,29.0,28.89,28.92,392287.0,24.7258,24.7428,24.649,24.6746,392287.0
2019-01-24 11:15:00,28.91,28.96,28.9,28.92,386638.0,24.6661,24.7087,24.6575,24.6746,386638.0
2019-01-24 11:20:00,28.92,28.94,28.88,28.94,636957.0,24.6746,24.6916,24.6405,24.6916,636957.0
2019-01-24 11:25:00,28.93,28.98,28.93,28.96,476080.0,24.6831,24.7258,24.6831,24.7087,476080.0
2019-01-24 11:30:00,28.96,29.0,28.93,28.99,719406.0,24.7087,24.7428,24.6831,24.7343,719406.0
2019-01-24 11:35:00,28.99,29.03,28.97,29.02,945672.0,24.7343,24.7684,24.7172,24.7599,945672.0
2019-01-24 11:40:00,29.02,29.04,29.01,29.02,320719.0,24.7599,24.777,24.7514,24.7599,320719.0
2019-01-24 11:45:00,29.03,29.08,29.02,29.05,766106.0,24.7684,24.8111,24.7599,24.7855,766106.0
2019-01-24 11:50:00,29.05,29.06,28.98,29.01,512428.0,24.7855,24.794,24.7258,24.7514,512428.0
2019-01-24 11:55:00,29.01,29.02,28.97,29.0,365533.0,24.7514,24.7599,24.7172,24.7428,365533.0
2019-01-24 12:00:00,29.0,29.02,28.98,28.99,316143.0,24.7428,24.7599,24.7258,24.7343,316143.0
2019-01-24 12:05:00,28.99,29.0,28.96,28.98,453985.0,24.7343,24.7428,24.7087,24.7258,453985.0
2019-01-24 12:10:00,28.98,29.0,28.94,28.94,405704.0,24.7258,24.7428,24.6916,24.6916,405704.0
2019-01-24 12:15:00,28.94,28.97,28.92,28.95,634093.0,24.6916,24.7172,24.6746,24.7002,634093.0
2019-01-24 12:20:00,28.95,28.98,28.93,28.98,187413.0,24.7002,24.7258,24.6831,24.7258,187413.0
2019-01-24 12:25:00,28.97,29.01,28.96,29.01,402863.0,24.7172,24.7514,24.7087,24.7514,402863.0
2019-01-24 12:30:00,29.01,29.02,28.98,29.0,521860.0,24.7514,24.7599,24.7258,24.7428,521860.0
2019-01-24 12:35:00,29.0,29.0,28.95,28.99,351212.0,24.7428,24.7428,24.7002,24.7343,351212.0
2019-01-24 12:40:00,28.98,28.99,28.96,28.97,257808.0,24.7258,24.7343,24.7087,24.7172,257808.0
2019-01-24 12:45:00,28.97,28.99,28.95,28.96,322300.0,24.7172,24.7343,24.7002,24.7087,322300.0
2019-01-24 12:50:00,28.96,28.97,28.91,28.94,358192.0,24.7087,24.7172,24.6661,24.6916,358192.0
2019-01-24 12:55:00,28.94,28.94,28.92,28.93,219999.0,24.6916,24.6916,24.6746,24.6831,219999.0
2019-01-24 13:00:00,28.93,28.96,28.89,28.91,498196.0,24.6831,24.7087,24.649,24.6661,498196.0
2019-01-24 13:05:00,28.91,28.94,28.91,28.91,219108.0,24.6661,24.6916,24.6661,24.6661,219108.0
2019-01-24 13:10:00,28.91,28.92,28.85,28.88,642944.0,24.6661,24.6746,24.6149,24.6405,642944.0
2019-01-24 13:15:00,28.87,28.89,28.84,28.87,357384.0,24.6319,24.649,24.6063,24.6319,357384.0
2019-01-24 13:20:00,28.87,28.9,28.86,28.87,390680.0,24.6319,24.6575,24.6234,24.6319,390680.0
2019-01-24 13:25:00,28.87,28.88,28.83,28.85,380238.0,24.6319,24.6405,24.5978,24.6149,380238.0
2019-01-24 13:30:00,28.84,28.9,28.84,28.87,453913.0,24.6063,24.6575,24.6063,24.6319,453913.0
2019-01-24 13:35:00,28.87,28.88,28.83,28.85,405797.0,24.6319,24.6405,24.5978,24.6149,405797.0
2019-01-24 13:40:00,28.85,28.86,28.79,28.8,1164948.0,24.6149,24.6234,24.5637,24.5722,1164948.0
2019-01-24 13:45:00,28.8,28.88,28.79,28.87,553603.0,24.5722,24.6405,24.5637,24.6319,553603.0
2019-01-24 13:50:00,28.87,28.9,28.87,28.89,362200.0,24.6319,24.6575,24.6319,24.649,362200.0
2019-01-24 13:55:00,28.89,28.92,28.88,28.9,250224.0,24.649,24.6746,24.6405,24.6575,250224.0
2019-01-24 14:00:00,28.9,28.92,28.88,28.91,433979.0,24.6575,24.6746,24.6405,24.6661,433979.0
2019-01-24 14:05:00,28.92,28.95,28.91,28.93,461366.0,24.6746,24.7002,24.6661,24.6831,461366.0
2019-01-24 14:10:00,28.94,28.97,28.93,28.96,351948.0,24.6916,24.7172,24.6831,24.7087,351948.0
2019-01-24 14:15:00,28.96,28.98,28.94,28.96,515575.0,24.7087,24.7258,24.6916,24.7087,515575.0
2019-01-24 14:20:00,28.97,28.98,28.93,28.94,449286.0,24.7172,24.7258,24.6831,24.6916,449286.0
2019-01-24 14:25:00,28.95,28.98,28.94,28.98,241155.0,24.7002,24.7258,24.6916,24.7258,241155.0
2019-01-24 14:30:00,28.98,28.98,28.92,28.96,581587.0,24.7258,24.7258,24.6746,24.7087,581587.0
2019-01-24 14:35:00,28.96,29.02,28.96,29.01,454570.0,24.7087,24.7599,24.7087,24.7514,454570.0
2019-01-24 14:40:00,29.01,29.04,28.99,29.04,710581.0,24.7514,24.777,24.7343,24.777,710581.0
2019-01-24 14:45:00,29.03,29.06,29.03,29.04,689413.0,24.7684,24.794,24.7684,24.777,689413.0
2019-01-24 14:50:00,29.04,29.06,29.03,29.05,443085.0,24.777,24.794,24.7684,24.7855,443085.0
2019-01-24 14:55:00,29.05,29.07,29.05,29.07,734571.0,24.7855,24.8026,24.7855,24.8026,734571.0
2019-01-24 15:00:00,29.07,29.11,29.06,29.11,887597.0,24.8026,24.8367,24.794,24.8367,887597.0
2019-01-24 15:05:00,29.11,29.15,29.1,29.15,780075.0,24.8367,24.8708,24.8282,24.8708,780075.0
2019-01-24 15:10:00,29.15,29.18,29.13,29.16,677347.0,24.8708,24.8964,24.8538,24.8794,677347.0
2019-01-24 15:15:00,29.16,29.17,29.15,29.16,779106.0,24.8794,24.8879,24.8708,24.8794,779106.0
2019-01-24 15:20:00,29.16,29.18,29.15,29.18,489020.0,24.8794,24.8964,24.8708,24.8964,489020.0
2019-01-24 15:25:00,29.18,29.2,29.17,29.19,973143.0,24.8964,24.9135,24.8879,24.9049,973143.0
2019-01-24 15:30:00,29.19,29.19,29.08,29.09,1497699.0,24.9049,24.9049,24.8111,24.8196,1497699.0
2019-01-24 15:35:00,29.09,29.11,29.08,29.11,441095.0,24.8196,24.8367,24.8111,24.8367,441095.0
2019-01-24 15:40:00,29.1,29.15,29.08,29.09,757262.0,24.8282,24.8708,24.8111,24.8196,757262.0
2019-01-24 15:45:00,29.08,29.12,29.07,29.09,991478.0,24.8111,24.8452,24.8026,24.8196,991478.0
2019-01-24 15:50:00,29.09,29.1,29.08,29.09,507118.0,24.8196,24.8282,24.8111,24.8196,507118.0
2019-01-24 15:55:00,29.1,29.11,29.08,29.08,1779482.0,24.8282,24.8367,24.8111,24.8111,1779482.0
2019-01-25 09:30:00,29.28,29.32,29.15,29.16,2059544.0,24.9817,25.0159,24.8708,24.8794,2059544.0
2019-01-25 09:35:00,29.17,29.21,29.14,29.16,1011129.0,24.8879,24.922,24.8623,24.8794,1011129.0
2019-01-25 09:40:00,29.16,29.24,29.13,29.24,1310167.0,24.8794,24.9476,24.8538,24.9476,1310167.0
2019-01-25 09:45:00,29.24,29.28,29.21,29.27,1186910.0,24.9476,24.9817,24.922,24.9732,1186910.0
2019-01-25 09:50:00,29.27,29.3,29.22,29.24,1157203.0,24.9732,24.9988,24.9305,24.9476,1157203.0
2019-01-25 09:55:00,29.25,29.27,29.21,29.27,713998.0,24.9561,24.9732,24.922,24.9732,713998.0
2019-01-25 10:00:00,29.26,29.29,29.24,29.28,917905.0,24.9647,24.9903,24.9476,24.9817,917905.0
2019-01-25 10:05:00,29.28,29.3,29.27,29.29,814502.0,24.9817,24.9988,24.9732,24.9903,814502.0
2019-01-25 10:10:00,29.29,29.32,29.25,29.31,1687786.0,24.9903,25.0159,24.9561,25.0073,1687786.0
2019-01-25 10:15:00,29.3,29.35,29.3,29.32,948834.0,24.9988,25.0415,24.9988,25.0159,948834.0
2019-01-25 10:20:00,29.32,29.34,29.3,29.32,781431.0,25.0159,25.0329,24.9988,25.0159,781431.0
2019-01-25 10:25:00,29.32,29.34,29.3,29.32,722549.0,25.0159,25.0329,24.9988,25.0159,722549.0
2019-01-25 10:30:00,29.32,29.34,29.23,29.28,989023.0,25.0159,25.0329,24.9391,24.9817,989023.0
2019-01-25 10:35:00,29.28,29.37,29.27,29.36,1057662.0,24.9817,25.0585,24.9732,25.05,1057662.0
2019-01-25 10:40:00,29.36,29.37,29.32,29.36,659528.0,25.05,25.0585,25.0159,25.05,659528.0
2019-01-25 10:45:00,29.37,29.39,29.36,29.38,601080.0,25.0585,25.0756,25.05,25.0671,601080.0
2019-01-25 10:50:00,29.39,29.39,29.34,29.37,731038.0,25.0756,25.0756,25.0329,25.0585,731038.0
2019-01-25 10:55:00,29.38,29.38,29.35,29.36,575813.0,25.0671,25.0671,25.0415,25.05,575813.0
2019-01-25 11:00:00,29.36,29.38,29.3,29.35,795241.0,25.05,25.0671,24.9988,25.0415,795241.0
2019-01-25 11:05:00,29.35,29.38,29.34,29.37,653441.0,25.0415,25.0671,25.0329,25.0585,653441.0
2019-01-25 11:10:00,29.36,29.37,29.3,29.31,443498.0,25.05,25.0585,24.9988,25.0073,443498.0
2019-01-25 11:15:00,29.3,29.32,29.28,29.29,477601.0,24.9988,25.0159,24.9817,24.9903,477601.0
2019-01-25 11:20:00,29.28,29.3,29.25,29.25,498131.0,24.9817,24.9988,24.9561,24.9561,498131.0
2019-01-25 11:25:00,29.25,29.3,29.24,29.3,676253.0,24.9561,24.9988,24.9476,24.9988,676253.0
2019-01-25 11:30:00,29.3,29.31,29.26,29.28,806722.0,24.9988,25.0073,24.9647,24.9817,806722.0
2019-01-25 11:35:00,29.29,29.34,29.28,29.32,607839.0,24.9903,25.0329,24.9817,25.0159,607839.0
2019-01-25 11:40:00,29.32,29.38,29.31,29.37,611575.0,25.0159,25.0671,25.0073,25.0585,611575.0
2019-01-25 11:45:00,29.37,29.38,29.35,29.37,530144.0,25.0585,25.0671,25.0415,25.0585,530144.0
2019-01-25 11:50:00,29.37,29.4,29.35,29.4,628415.0,25.0585,25.0841,25.0415,25.0841,628415.0
2019-01-25 11:55:00,29.39,29.46,29.39,29.46,1957245.0,25.0756,25.1353,25.0756,25.1353,1957245.0
2019-01-25 12:00:00,29.46,29.48,29.43,29.47,690780.0,25.1353,25.1524,25.1097,25.1438,690780.0
2019-01-25 12:05:00,29.47,29.5,29.46,29.48,779482.0,25.1438,25.1694,25.1353,25.1524,779482.0
2019-01-25 12:10:00,29.48,29.5,29.45,29.45,1070577.0,25.1524,25.1694,25.1268,25.1268,1070577.0
2019-01-25 12:15:00,29.44,29.48,29.42,29.48,1018712.0,25.1182,25.1524,25.1012,25.1524,1018712.0
2019-01-25 12:20:00,29.47,29.52,29.47,29.52,1099231.0,25.1438,25.1865,25.1438,25.1865,1099231.0
2019-01-25 12:25:00,29.52,29.72,29.51,29.7,2490568.0,25.1865,25.3571,25.178,25.3401,2490568.0
2019-01-25 12:30:00,29.69,29.72,29.66,29.67,1459315.0,25.3315,25.3571,25.306,25.3145,1459315.0
2019-01-25 12:35:00,29.67,29.68,29.64,29.66,577897.0,25.3145,25.323,25.2889,25.306,577897.0
2019-01-25 12:40:00,29.66,29.68,29.59,29.6,575731.0,25.306,25.323,25.2462,25.2548,575731.0
2019-01-25 12:45:00,29.6,29.64,29.53,29.59,1438480.0,25.2548,25.2889,25.195,25.2462,1438480.0
2019-01-25 12:50:00,29.59,29.61,29.52,29.57,629224.0,25.2462,25.2633,25.1865,25.2292,629224.0
2019-01-25 12:55:00,29.57,29.61,29.56,29.61,328678.0,25.2292,25.2633,25.2206,25.2633,328678.0
2019-01-25 13:00:00,29.61,29.63,29.6,29.6,386777.0,25.2633,25.2804,25.2548,25.2548,386777.0
2019-01-25 13:05:00,29.6,29.61,29.58,29.6,281468.0,25.2548,25.2633,25.2377,25.2548,281468.0
2019-01-25 13:10:00,29.59,29.6,29.55,29.57,370577.0,25.2462,25.2548,25.2121,25.2292,370577.0
2019-01-25 13:15:00,29.57,29.6,29.56,29.57,312753.0,25.2292,25.2548,25.2206,25.2292,312753.0
2019-01-25 13:20:00,29.57,29.62,29.57,29.62,397011.0,25.2292,25.2718,25.2292,25.2718,397011.0
2019-01-25 13:25:00,29.62,29.62,29.57,29.57,458483.0,25.2718,25.2718,25.2292,25.2292,458483.0
2019-01-25 13:30:00,29.57,29.59,29.55,29.57,261595.0,25.2292,25.2462,25.2121,25.2292,261595.0
2019-01-25 13:35:00,29.57,29.58,29.53,29.57,403503.0,25.2292,25.2377,25.195,25.2292,403503.0
2019-01-25 13:40:00,29.57,29.58,29.54,29.57,317001.0,25.2292,25.2377,25.2036,25.2292,317001.0
2019-01-25 13:45:00,29.57,29.59,29.56,29.58,296330.0,25.2292,25.2462,25.2206,25.2377,296330.0
2019-01-25 13:50:00,29.59,29.59,29.57,29.59,230246.0,25.2462,25.2462,25.2292,25.2462,230246.0
2019-01-25 13:55:00,29.58,29.59,29.56,29.58,207921.0,25.2377,25.2462,25.2206,25.2377,207921.0
2019-01-25 14:00:00,29.58,29.59,29.57,29.59,247215.0,25.2377,25.2462,25.2292,25.2462,247215.0
2019-01-25 14:05:00,29.59,29.59,29.58,29.59,133369.0,25.2462,25.2462,25.2377,25.2462,133369.0
2019-01-25 14:10:00,29.58,29.59,29.56,29.59,374434.0,25.2377,25.2462,25.2206,25.2462,374434.0
2019-01-25 14:15:00,29.58,29.6,29.55,29.57,399934.0,25.2377,25.2548,25.2121,25.2292,399934.0
2019-01-25 14:20:00,29.58,29.58,29.51,29.53,423769.0,25.2377,25.2377,25.178,25.195,423769.0
2019-01-25 14:25:00,29.54,29.54,29.5,29.5,559732.0,25.2036,25.2036,25.1694,25.1694,559732.0
2019-01-25 14:30:00,29.5,29.52,29.48,29.5,526572.0,25.1694,25.1865,25.1524,25.1694,526572.0
2019-01-25 14:35:00,29.5,29.54,29.48,29.52,605618.0,25.1694,25.2036,25.1524,25.1865,605618.0
2019-01-25 14:40:00,29.52,29.58,29.51,29.57,433998.0,25.1865,25.2377,25.178,25.2292,433998.0
2019-01-25 14:45:00,29.57,29.61,29.56,29.59,527329.0,25.2292,25.2633,25.2206,25.2462,527329.0
2019-01-25 14:50:00,29.59,29.59,29.53,29.55,385952.0,25.2462,25.2462,25.195,25.2121,385952.0
2019-01-25 14:55:00,29.56,29.59,29.54,29.57,514421.0,25.2206,25.2462,25.2036,25.2292,514421.0
2019-01-25 15:00:00,29.57,29.58,29.53,29.54,598544.0,25.2292,25.2377,25.195,25.2036,598544.0
2019-01-25 15:05:00,29.54,29.54,29.47,29.49,945120.0,25.2036,25.2036,25.1438,25.1609,945120.0
2019-01-25 15:10:00,29.49,29.53,29.48,29.5,955566.0,25.1609,25.195,25.1524,25.1694,955566.0
2019-01-25 15:15:00,29.5,29.55,29.49,29.53,1190218.0,25.1694,25.2121,25.1609,25.195,1190218.0
2019-01-25 15:20:00,29.53,29.56,29.52,29.54,401092.0,25.195,25.2206,25.1865,25.2036,401092.0
2019-01-25 15:25:00,29.54,29.55,29.47,29.48,580419.0,25.2036,25.2121,25.1438,25.1524,580419.0
2019-01-25 15:30:00,29.48,29.5,29.42,29.49,1532041.0,25.1524,25.1694,25.1012,25.1609,1532041.0
2019-01-25 15:35:00,29.49,29.57,29.47,29.52,1988377.0,25.1609,25.2292,25.1438,25.1865,1988377.0
2019-01-25 15:40:00,29.52,29.57,29.51,29.54,1900503.0,25.1865,25.2292,25.178,25.2036,1900503.0
2019-01-25 15:45:00,29.54,29.57,29.53,29.54,1476876.0,25.2036,25.2292,25.195,25.2036,1476876.0
2019-01-25 15:50:00,29.54,29.56,29.52,29.55,1465838.0,25.2036,25.2206,25.1865,25.2121,1465838.0
2019-01-25 15:55:00,29.56,29.58,29.54,29.57,4180212.0,25.2206,25.2377,25.2036,25.2292,4180212.0
2019-01-28 09:30:00,29.32,29.48,29.29,29.46,1677473.0,25.0159,25.1524,24.9903,25.1353,1677473.0
2019-01-28 09:35:00,29.47,29.57,29.43,29.46,1607307.0,25.1438,25.2292,25.1097,25.1353,1607307.0
2019-01-28 09:40:00,29.46,29.58,29.41,29.58,1197600.0,25.1353,25.2377,25.0927,25.2377,1197600.0
2019-01-28 09:45:00,29.57,29.6,29.54,29.56,1120877.0,25.2292,25.2548,25.2036,25.2206,1120877.0
2019-01-28 09:50:00,29.56,29.62,29.51,29.59,1566444.0,25.2206,25.2718,25.178,25.2462,1566444.0
2019-01-28 09:55:00,29.59,29.6,29.52,29.55,858384.0,25.2462,25.2548,25.1865,25.2121,858384.0
2019-01-28 10:00:00,29.55,29.56,29.49,29.51,1511008.0,25.2121,25.2206,25.1609,25.178,1511008.0
2019-01-28 10:05:00,29.51,29.61,29.5,29.58,1271331.0,25.178,25.2633,25.1694,25.2377,1271331.0
2019-01-28 10:10:00,29.58,29.59,29.52,29.52,525054.0,25.2377,25.2462,25.1865,25.1865,525054.0
2019-01-28 10:15:00,29.52,29.6,29.51,29.59,579656.0,25.1865,25.2548,25.178,25.2462,579656.0
2019-01-28 10:20:00,29.59,29.66,29.58,29.64,718183.0,25.2462,25.306,25.2377,25.2889,718183.0
2019-01-28 10:25:00,29.64,29.65,29.59,29.6,681511.0,25.2889,25.2974,25.2462,25.2548,681511.0
2019-01-28 10:30:00,29.61,29.64,29.59,29.62,814295.0,25.2633,25.2889,25.2462,25.2718,814295.0
2019-01-28 10:35:00,29.62,29.64,29.59,29.6,770083.0,25.2718,25.2889,25.2462,25.2548,770083.0
2019-01-28 10:40:00,29.6,29.67,29.59,29.65,1035293.0,25.2548,25.3145,25.2462,25.2974,1035293.0
2019-01-28 10:45:00,29.64,29.65,29.54,29.55,1121213.0,25.2889,25.2974,25.2036,25.2121,1121213.0
2019-01-28 10:50:00,29.55,29.6,29.53,29.6,628017.0,25.2121,25.2548,25.195,25.2548,628017.0
2019-01-28 10:55:00,29.59,29.6,29.53,29.54,580924.0,25.2462,25.2548,25.195,25.2036,580924.0
2019-01-28 11:00:00,29.54,29.56,29.52,29.53,613132.0,25.2036,25.2206,25.1865,25.195,613132.0
2019-01-28 11:05:00,29.53,29.58,29.52,29.58,644521.0,25.195,25.2377,25.1865,25.2377,644521.0
2019-01-28 11:10:00,29.57,29.61,29.55,29.61,634119.0,25.2292,25.2633,25.2121,25.2633,634119.0
2019-01-28 11:15:00,29.6,29.61,29.53,29.56,473762.0,25.2548,25.2633,25.195,25.2206,473762.0
2019-01-28 11:20:00,29.55,29.58,29.53,29.58,368787.0,25.2121,25.2377,25.195,25.2377,368787.0
2019-01-28 11:25:00,29.58,29.59,29.53,29.54,488588.0,25.2377,25.2462,25.195,25.2036,488588.0
2019-01-28 11:30:00,29.55,29.56,29.51,29.53,468958.0,25.2121,25.2206,25.178,25.195,468958.0
2019-01-28 11:35:00,29.53,29.53,29.48,29.49,462795.0,25.195,25.195,25.1524,25.1609,462795.0
2019-01-28 11:40:00,29.49,29.5,29.45,29.46,378824.0,25.1609,25.1694,25.1268,25.1353,378824.0
2019-01-28 11:45:00,29.45,29.48,29.41,29.48,874226.0,25.1268,25.1524,25.0927,25.1524,874226.0
2019-01-28 11:50:00,29.47,29.51,29.43,29.45,1761435.0,25.1438,25.178,25.1097,25.1268,1761435.0
2019-01-28 11:55:00,29.44,29.51,29.42,29.46,1194079.0,25.1182,25.178,25.1012,25.1353,1194079.0
2019-01-28 12:00:00,29.46,29.51,29.45,29.47,1070354.0,25.1353,25.178,25.1268,25.1438,1070354.0
2019-01-28 12:05:00,29.48,29.51,29.46,29.51,647052.0,25.1524,25.178,25.1353,25.178,647052.0
2019-01-28 12:10:00,29.51,29.54,29.5,29.53,423438.0,25.178,25.2036,25.1694,25.195,423438.0
2019-01-28 12:15:00,29.53,29.57,29.53,29.55,881614.0,25.195,25.2292,25.195,25.2121,881614.0
2019-01-28 12:20:00,29.55,29.58,29.54,29.58,296574.0,25.2121,25.2377,25.2036,25.2377,296574.0
2019-01-28 12:25:00,29.58,29.61,29.57,29.59,750089.0,25.2377,25.2633,25.2292,25.2462,750089.0
2019-01-28 12:30:00,29.59,29.61,29.59,29.61,289062.0,25.2462,25.2633,25.2462,25.2633,289062.0
2019-01-28 12:35:00,29.61,29.61,29.57,29.58,257681.0,25.2633,25.2633,25.2292,25.2377,257681.0
2019-01-28 12:40:00,29.58,29.6,29.56,29.56,319019.0,25.2377,25.2548,25.2206,25.2206,319019.0
2019-01-28 12:45:00,29.56,29.58,29.55,29.55,189632.0,25.2206,25.2377,25.2121,25.2121,189632.0
2019-01-28 12:50:00,29.55,29.57,29.54,29.55,244401.0,25.2121,25.2292,25.2036,25.2121,244401.0
2019-01-28 12:55:00,29.55,29.56,29.5,29.52,315154.0,25.2121,25.2206,25.1694,25.1865,315154.0
2019-01-28 13:00:00,29.52,29.54,29.5,29.5,263832.0,25.1865,25.2036,25.1694,25.1694,263832.0
2019-01-28 13:05:00,29.5,29.56,29.5,29.55,310972.0,25.1694,25.2206,25.1694,25.2121,310972.0
2019-01-28 13:10:00,29.55,29.57,29.55,29.56,296458.0,25.2121,25.2292,25.2121,25.2206,296458.0
2019-01-28 13:15:00,29.57,29.58,29.56,29.58,182730.0,25.2292,25.2377,25.2206,25.2377,182730.0
2019-01-28 13:20:00,29.57,29.62,29.56,29.58,648976.0,25.2292,25.2718,25.2206,25.2377,648976.0
2019-01-28 13:25:00,29.57,29.58,29.55,29.56,315945.0,25.2292,25.2377,25.2121,25.2206,315945.0
2019-01-28 13:30:00,29.56,29.61,29.56,29.59,347782.0,25.2206,25.2633,25.2206,25.2462,347782.0
2019-01-28 13:35:00,29.6,29.61,29.56,29.58,249675.0,25.2548,25.2633,25.2206,25.2377,249675.0
2019-01-28 13:40:00,29.58,29.6,29.57,29.6,261652.0,25.2377,25.2548,25.2292,25.2548,261652.0
2019-01-28 13:45:00,29.6,29.61,29.59,29.61,589137.0,25.2548,25.2633,25.2462,25.2633,589137.0
2019-01-28 13:50:00,29.61,29.62,29.57,29.59,490441.0,25.2633,25.2718,25.2292,25.2462,490441.0
2019-01-28 13:55:00,29.59,29.59,29.57,29.58,172567.0,25.2462,25.2462,25.2292,25.2377,172567.0
2019-01-28 14:00:00,29.58,29.6,29.56,29.56,440154.0,25.2377,25.2548,25.2206,25.2206,440154.0
2019-01-28 14:05:00,29.56,29.58,29.56,29.58,202032.0,25.2206,25.2377,25.2206,25.2377,202032.0
2019-01-28 14:10:00,29.58,29.59,29.53,29.55,367421.0,25.2377,25.2462,25.195,25.2121,367421.0
2019-01-28 14:15:00,29.55,29.57,29.53,29.57,251633.0,25.2121,25.2292,25.195,25.2292,251633.0
2019-01-28 14:20:00,29.57,29.61,29.53,29.55,480965.0,25.2292,25.2633,25.195,25.2121,480965.0
2019-01-28 14:25:00,29.55,29.58,29.54,29.57,292568.0,25.2121,25.2377,25.2036,25.2292,292568.0
2019-01-28 14:30:00,29.58,29.61,29.57,29.6,319049.0,25.2377,25.2633,25.2292,25.2548,319049.0
2019-01-28 14:35:00,29.6,29.61,29.57,29.6,315482.0,25.2548,25.2633,25.2292,25.2548,315482.0
2019-01-28 14:40:00,29.61,29.62,29.58,29.62,486024.0,25.2633,25.2718,25.2377,25.2718,486024.0
2019-01-28 14:45:00,29.62,29.63,29.6,29.63,514758.0,25.2718,25.2804,25.2548,25.2804,514758.0
2019-01-28 14:50:00,29.63,29.66,29.63,29.64,578464.0,25.2804,25.306,25.2804,25.2889,578464.0
2019-01-28 14:55:00,29.65,29.65,29.63,29.65,421019.0,25.2974,25.2974,25.2804,25.2974,421019.0
2019-01-28 15:00:00,29.65,29.67,29.64,29.66,611621.0,25.2974,25.3145,25.2889,25.306,611621.0
2019-01-28 15:05:00,29.66,29.67,29.6,29.62,1317204.0,25.306,25.3145,25.2548,25.2718,1317204.0
2019-01-28 15:10:00,29.62,29.67,29.61,29.67,443015.0,25.2718,25.3145,25.2633,25.3145,443015.0
2019-01-28 15:15:00,29.67,29.67,29.6,29.63,526044.0,25.3145,25.3145,25.2548,25.2804,526044.0
2019-01-28 15:20:00,29.63,29.67,29.62,29.66,735274.0,25.2804,25.3145,25.2718,25.306,735274.0
2019-01-28 15:25:00,29.66,29.66,29.63,29.64,736847.0,25.306,25.306,25.2804,25.2889,736847.0
2019-01-28 15:30:00,29.64,29.65,29.63,29.65,422276.0,25.2889,25.2974,25.2804,25.2974,422276.0
2019-01-28 15:35:00,29.65,29.65,29.61,29.61,870414.0,25.2974,25.2974,25.2633,25.2633,870414.0
2019-01-28 15:40:00,29.61,29.64,29.57,29.57,969721.0,25.2633,25.2889,25.2292,25.2292,969721.0
2019-01-28 15:45:00,29.57,29.59,29.5,29.52,1150439.0,25.2292,25.2462,25.1694,25.1865,1150439.0
2019-01-28 15:50:00,29.51,29.56,29.51,29.56,747336.0,25.178,25.2206,25.178,25.2206,747336.0
2019-01-28 15:55:00,29.56,29.63,29.55,29.63,1586849.0,25.2206,25.2804,25.2121,25.2804,1586849.0
2019-01-29 09:30:00,29.54,29.59,29.44,29.47,1439557.0,25.2036,25.2462,25.1182,25.1438,1439557.0
2019-01-29 09:35:00,29.47,29.54,29.43,29.52,957314.0,25.1438,25.2036,25.1097,25.1865,957314.0
2019-01-29 09:40:00,29.52,29.65,29.52,29.64,934224.0,25.1865,25.2974,25.1865,25.2889,934224.0
2019-01-29 09:45:00,29.63,29.69,29.62,29.69,1265853.0,25.2804,25.3315,25.2718,25.3315,1265853.0
2019-01-29 09:50:00,29.69,29.7,29.63,29.66,919611.0,25.3315,25.3401,25.2804,25.306,919611.0
2019-01-29 09:55:00,29.65,29.67,29.57,29.58,650149.0,25.2974,25.3145,25.2292,25.2377,650149.0
2019-01-29 10:00:00,29.58,29.63,29.56,29.61,703579.0,25.2377,25.2804,25.2206,25.2633,703579.0
2019-01-29 10:05:00,29.61,29.62,29.54,29.55,874104.0,25.2633,25.2718,25.2036,25.2121,874104.0
2019-01-29 10:10:00,29.55,29.55,29.49,29.49,663762.0,25.2121,25.2121,25.1609,25.1609,663762.0
2019-01-29 10:15:00,29.49,29.53,29.47,29.52,664398.0,25.1609,25.195,25.1438,25.1865,664398.0
2019-01-29 10:20:00,29.53,29.53,29.48,29.49,501726.0,25.195,25.195,25.1524,25.1609,501726.0
2019-01-29 10:25:00,29.49,29.56,29.48,29.55,440984.0,25.1609,25.2206,25.1524,25.2121,440984.0
2019-01-29 10:30:00,29.56,29.58,29.52,29.53,595767.0,25.2206,25.2377,25.1865,25.195,595767.0
2019-01-29 10:35:00,29.54,29.54,29.5,29.5,699839.0,25.2036,25.2036,25.1694,25.1694,699839.0
2019-01-29 10:40:00,29.51,29.54,29.49,29.52,468571.0,25.178,25.2036,25.1609,25.1865,468571.0
2019-01-29 10:45:00,29.52,29.57,29.52,29.55,833171.0,25.1865,25.2292,25.1865,25.2121,833171.0
2019-01-29 10:50:00,29.55,29.55,29.46,29.48,859238.0,25.2121,25.2121,25.1353,25.1524,859238.0
2019-01-29 10:55:00,29.48,29.49,29.42,29.42,560395.0,25.1524,25.1609,25.1012,25.1012,560395.0
2019-01-29 11:00:00,29.42,29.45,29.39,29.42,494489.0,25.1012,25.1268,25.0756,25.1012,494489.0
2019-01-29 11:05:00,29.42,29.44,29.4,29.43,591055.0,25.1012,25.1182,25.0841,25.1097,591055.0
2019-01-29 11:10:00,29.42,29.43,29.4,29.43,438646.0,25.1012,25.1097,25.0841,25.1097,438646.0
2019-01-29 11:15:00,29.43,29.44,29.41,29.43,368809.0,25.1097,25.1182,25.0927,25.1097,368809.0
2019-01-29 11:20:00,29.43,29.44,29.39,29.4,543905.0,25.1097,25.1182,25.0756,25.0841,543905.0
2019-01-29 11:25:00,29.41,29.48,29.4,29.45,553513.0,25.0927,25.1524,25.0841,25.1268,553513.0
2019-01-29 11:30:00,29.45,29.48,29.43,29.44,605569.0,25.1268,25.1524,25.1097,25.1182,605569.0
2019-01-29 11:35:00,29.44,29.47,29.43,29.45,482682.0,25.1182,25.1438,25.1097,25.1268,482682.0
2019-01-29 11:40:00,29.45,29.45,29.4,29.42,835971.0,25.1268,25.1268,25.0841,25.1012,835971.0
2019-01-29 11:45:00,29.42,29.44,29.41,29.44,795882.0,25.1012,25.1182,25.0927,25.1182,795882.0
2019-01-29 11:50:00,29.44,29.44,29.4,29.42,628650.0,25.1182,25.1182,25.0841,25.1012,628650.0
2019-01-29 11:55:00,29.42,29.46,29.41,29.44,615717.0,25.1012,25.1353,25.0927,25.1182,615717.0
2019-01-29 12:00:00,29.44,29.44,29.38,29.4,801963.0,25.1182,25.1182,25.0671,25.0841,801963.0
2019-01-29 12:05:00,29.39,29.43,29.39,29.41,580501.0,25.0756,25.1097,25.0756,25.0927,580501.0
2019-01-29 12:10:00,29.42,29.43,29.41,29.41,629680.0,25.1012,25.1097,25.0927,25.0927,629680.0
2019-01-29 12:15:00,29.42,29.45,29.4,29.43,433360.0,25.1012,25.1268,25.0841,25.1097,433360.0
2019-01-29 12:20:00,29.43,29.46,29.42,29.44,604114.0,25.1097,25.1353,25.1012,25.1182,604114.0
2019-01-29 12:25:00,29.43,29.44,29.39,29.39,503301.0,25.1097,25.1182,25.0756,25.0756,503301.0
2019-01-29 12:30:00,29.39,29.4,29.35,29.36,813606.0,25.0756,25.0841,25.0415,25.05,813606.0
2019-01-29 12:35:00,29.36,29.4,29.35,29.4,470753.0,25.05,25.0841,25.0415,25.0841,470753.0
2019-01-29 12:40:00,29.4,29.42,29.38,29.42,633849.0,25.0841,25.1012,25.0671,25.1012,633849.0
2019-01-29 12:45:00,29.42,29.43,29.4,29.41,382825.0,25.1012,25.1097,25.0841,25.0927,382825.0
2019-01-29 12:50:00,29.41,29.44,29.41,29.44,383876.0,25.0927,25.1182,25.0927,25.1182,383876.0
2019-01-29 12:55:00,29.44,29.45,29.41,29.41,487247.0,25.1182,25.1268,25.0927,25.0927,487247.0
2019-01-29 13:00:00,29.42,29.43,29.39,29.43,466166.0,25.1012,25.1097,25.0756,25.1097,466166.0
2019-01-29 13:05:00,29.42,29.46,29.42,29.44,824474.0,25.1012,25.1353,25.1012,25.1182,824474.0
2019-01-29 13:10:00,29.44,29.47,29.44,29.45,396112.0,25.1182,25.1438,25.1182,25.1268,396112.0
2019-01-29 13:15:00,29.45,29.5,29.45,29.49,404710.0,25.1268,25.1694,25.1268,25.1609,404710.0
2019-01-29 13:20:00,29.5,29.5,29.46,29.47,335244.0,25.1694,25.1694,25.1353,25.1438,335244.0
2019-01-29 13:25:00,29.47,29.48,29.45,29.47,455721.0,25.1438,25.1524,25.1268,25.1438,455721.0
2019-01-29 13:30:00,29.47,29.49,29.46,29.46,387468.0,25.1438,25.1609,25.1353,25.1353,387468.0
2019-01-29 13:35:00,29.46,29.49,29.45,29.49,345078.0,25.1353,25.1609,25.1268,25.1609,345078.0
2019-01-29 13:40:00,29.49,29.49,29.46,29.48,537765.0,25.1609,25.1609,25.1353,25.1524,537765.0
2019-01-29 13:45:00,29.48,29.49,29.46,29.46,175107.0,25.1524,25.1609,25.1353,25.1353,175107.0
2019-01-29 13:50:00,29.46,29.48,29.45,29.46,401601.0,25.1353,25.1524,25.1268,25.1353,401601.0
2019-01-29 13:55:00,29.46,29.49,29.45,29.48,184165.0,25.1353,25.1609,25.1268,25.1524,184165.0
2019-01-29 14:00:00,29.49,29.49,29.44,29.45,701874.0,25.1609,25.1609,25.1182,25.1268,701874.0
2019-01-29 14:05:00,29.45,29.47,29.42,29.42,328399.0,25.1268,25.1438,25.1012,25.1012,328399.0
2019-01-29 14:10:00,29.43,29.44,29.41,29.44,513165.0,25.1097,25.1182,25.0927,25.1182,513165.0
2019-01-29 14:15:00,29.44,29.44,29.41,29.41,476114.0,25.1182,25.1182,25.0927,25.0927,476114.0
2019-01-29 14:20:00,29.41,29.42,29.4,29.41,233626.0,25.0927,25.1012,25.0841,25.0927,233626.0
2019-01-29 14:25:00,29.41,29.42,29.4,29.41,305054.0,25.0927,25.1012,25.0841,25.0927,305054.0
2019-01-29 14:30:00,29.4,29.42,29.4,29.42,180138.0,25.0841,25.1012,25.0841,25.1012,180138.0
2019-01-29 14:35:00,29.41,29.43,29.41,29.42,428886.0,25.0927,25.1097,25.0927,25.1012,428886.0
2019-01-29 14:40:00,29.43,29.45,29.4,29.4,503198.0,25.1097,25.1268,25.0841,25.0841,503198.0
2019-01-29 14:45:00,29.4,29.42,29.38,29.4,484974.0,25.0841,25.1012,25.0671,25.0841,484974.0
2019-01-29 14:50:00,29.4,29.42,29.39,29.41,387666.0,25.0841,25.1012,25.0756,25.0927,387666.0
2019-01-29 14:55:00,29.42,29.42,29.38,29.39,672345.0,25.1012,25.1012,25.0671,25.0756,672345.0
2019-01-29 15:00:00,29.39,29.39,29.36,29.37,664426.0,25.0756,25.0756,25.05,25.0585,664426.0
2019-01-29 15:05:00,29.37,29.39,29.36,29.37,399180.0,25.0585,25.0756,25.05,25.0585,399180.0
2019-01-29 15:10:00,29.38,29.38,29.37,29.37,261334.0,25.0671,25.0671,25.0585,25.0585,261334.0
2019-01-29 15:15:00,29.38,29.43,29.37,29.43,744941.0,25.0671,25.1097,25.0585,25.1097,744941.0
2019-01-29 15:20:00,29.43,29.43,29.42,29.43,315625.0,25.1097,25.1097,25.1012,25.1097,315625.0
2019-01-29 15:25:00,29.43,29.43,29.4,29.41,431249.0,25.1097,25.1097,25.0841,25.0927,431249.0
2019-01-29 15:30:00,29.41,29.42,29.38,29.4,638973.0,25.0927,25.1012,25.0671,25.0841,638973.0
2019-01-29 15:35:00,29.4,29.4,29.37,29.39,477584.0,25.0841,25.0841,25.0585,25.0756,477584.0
2019-01-29 15:40:00,29.39,29.42,29.38,29.4,675562.0,25.0756,25.1012,25.0671,25.0841,675562.0
2019-01-29 15:45:00,29.4,29.41,29.35,29.36,861065.0,25.0841,25.0927,25.0415,25.05,861065.0
2019-01-29 15:50:00,29.36,29.37,29.34,29.37,901953.0,25.05,25.0585,25.0329,25.0585,901953.0
2019-01-29 15:55:00,29.37,29.38,29.34,29.38,2056541.0,25.0585,25.0671,25.0329,25.0671,2056541.0
2019-01-30 09:30:00,29.42,29.45,29.3,29.35,1367960.0,25.1012,25.1268,24.9988,25.0415,1367960.0
2019-01-30 09:35:00,29.35,29.36,29.28,29.35,751365.0,25.0415,25.05,24.9817,25.0415,751365.0
2019-01-30 09:40:00,29.35,29.36,29.28,29.32,713472.0,25.0415,25.05,24.9817,25.0159,713472.0
2019-01-30 09:45:00,29.32,29.34,29.28,29.29,760952.0,25.0159,25.0329,24.9817,24.9903,760952.0
2019-01-30 09:50:00,29.29,29.33,29.27,29.32,668953.0,24.9903,25.0244,24.9732,25.0159,668953.0
2019-01-30 09:55:00,29.33,29.33,29.27,29.29,563051.0,25.0244,25.0244,24.9732,24.9903,563051.0
2019-01-30 10:00:00,29.29,29.29,29.18,29.18,1202608.0,24.9903,24.9903,24.8964,24.8964,1202608.0
2019-01-30 10:05:00,29.19,29.19,29.14,29.16,1227766.0,24.9049,24.9049,24.8623,24.8794,1227766.0
2019-01-30 10:10:00,29.15,29.21,29.13,29.14,900946.0,24.8708,24.922,24.8538,24.8623,900946.0
2019-01-30 10:15:00,29.14,29.16,29.11,29.16,979925.0,24.8623,24.8794,24.8367,24.8794,979925.0
2019-01-30 10:20:00,29.16,29.18,29.12,29.12,804555.0,24.8794,24.8964,24.8452,24.8452,804555.0
2019-01-30 10:25:00,29.13,29.14,29.07,29.08,672229.0,24.8538,24.8623,24.8026,24.8111,672229.0
2019-01-30 10:30:00,29.08,29.18,29.06,29.14,1029074.0,24.8111,24.8964,24.794,24.8623,1029074.0
2019-01-30 10:35:00,29.13,29.14,29.08,29.12,645264.0,24.8538,24.8623,24.8111,24.8452,645264.0
2019-01-30 10:40:00,29.13,29.13,29.07,29.13,710258.0,24.8538,24.8538,24.8026,24.8538,710258.0
2019-01-30 10:45:00,29.12,29.14,29.09,29.14,556193.0,24.8452,24.8623,24.8196,24.8623,556193.0
2019-01-30 10:50:00,29.13,29.15,29.1,29.13,513061.0,24.8538,24.8708,24.8282,24.8538,513061.0
2019-01-30 10:55:00,29.13,29.15,29.12,29.15,357664.0,24.8538,24.8708,24.8452,24.8708,357664.0
2019-01-30 11:00:00,29.15,29.25,29.15,29.23,851551.0,24.8708,24.9561,24.8708,24.9391,851551.0
2019-01-30 11:05:00,29.24,29.29,29.24,29.29,534012.0,24.9476,24.9903,24.9476,24.9903,534012.0
2019-01-30 11:10:00,29.29,29.3,29.24,29.3,483265.0,24.9903,24.9988,24.9476,24.9988,483265.0
2019-01-30 11:15:00,29.3,29.3,29.27,29.27,538607.0,24.9988,24.9988,24.9732,24.9732,538607.0
2019-01-30 11:20:00,29.27,29.3,29.26,29.3,403073.0,24.9732,24.9988,24.9647,24.9988,403073.0
2019-01-30 11:25:00,29.3,29.3,29.28,29.29,354008.0,24.9988,24.9988,24.9817,24.9903,354008.0
2019-01-30 11:30:00,29.28,29.3,29.24,29.3,422707.0,24.9817,24.9988,24.9476,24.9988,422707.0
2019-01-30 11:35:00,29.3,29.33,29.29,29.3,596364.0,24.9988,25.0244,24.9903,24.9988,596364.0
2019-01-30 11:40:00,29.3,29.34,29.3,29.34,396370.0,24.9988,25.0329,24.9988,25.0329,396370.0
2019-01-30 11:45:00,29.34,29.35,29.32,29.35,308060.0,25.0329,25.0415,25.0159,25.0415,308060.0
2019-01-30 11:50:00,29.35,29.35,29.3,29.33,373279.0,25.0415,25.0415,24.9988,25.0244,373279.0
2019-01-30 11:55:00,29.33,29.34,29.29,29.33,316575.0,25.0244,25.0329,24.9903,25.0244,316575.0
2019-01-30 12:00:00,29.33,29.35,29.3,29.33,253593.0,25.0244,25.0415,24.9988,25.0244,253593.0
2019-01-30 12:05:00,29.34,29.34,29.32,29.33,396800.0,25.0329,25.0329,25.0159,25.0244,396800.0
2019-01-30 12:10:00,29.32,29.34,29.31,29.34,275262.0,25.0159,25.0329,25.0073,25.0329,275262.0
2019-01-30 12:15:00,29.33,29.34,29.3,29.32,352452.0,25.0244,25.0329,24.9988,25.0159,352452.0
2019-01-30 12:20:00,29.32,29.33,29.27,29.27,299023.0,25.0159,25.0244,24.9732,24.9732,299023.0
2019-01-30 12:25:00,29.27,29.31,29.27,29.29,285099.0,24.9732,25.0073,24.9732,24.9903,285099.0
2019-01-30 12:30:00,29.29,29.29,29.24,29.25,337799.0,24.9903,24.9903,24.9476,24.9561,337799.0
2019-01-30 12:35:00,29.25,29.29,29.24,29.28,243989.0,24.9561,24.9903,24.9476,24.9817,243989.0
2019-01-30 12:40:00,29.29,29.31,29.24,29.25,410867.0,24.9903,25.0073,24.9476,24.9561,410867.0
2019-01-30 12:45:00,29.25,29.29,29.25,29.29,184402.0,24.9561,24.9903,24.9561,24.9903,184402.0
2019-01-30 12:50:00,29.29,29.31,29.27,29.28,301995.0,24.9903,25.0073,24.9732,24.9817,301995.0
2019-01-30 12:55:00,29.28,29.29,29.26,29.27,170319.0,24.9817,24.9903,24.9647,24.9732,170319.0
2019-01-30 13:00:00,29.27,29.31,29.26,29.3,264340.0,24.9732,25.0073,24.9647,24.9988,264340.0
2019-01-30 13:05:00,29.31,29.32,29.29,29.31,255704.0,25.0073,25.0159,24.9903,25.0073,255704.0
2019-01-30 13:10:00,29.32,29.32,29.3,29.3,247823.0,25.0159,25.0159,24.9988,24.9988,247823.0
2019-01-30 13:15:00,29.3,29.3,29.27,29.27,346178.0,24.9988,24.9988,24.9732,24.9732,346178.0
2019-01-30 13:20:00,29.27,29.28,29.25,29.27,352449.0,24.9732,24.9817,24.9561,24.9732,352449.0
2019-01-30 13:25:00,29.27,29.3,29.27,29.29,175966.0,24.9732,24.9988,24.9732,24.9903,175966.0
2019-01-30 13:30:00,29.3,29.32,29.29,29.3,202616.0,24.9988,25.0159,24.9903,24.9988,202616.0
2019-01-30 13:35:00,29.31,29.32,29.3,29.31,200793.0,25.0073,25.0159,24.9988,25.0073,200793.0
2019-01-30 13:40:00,29.31,29.32,29.28,29.29,379905.0,25.0073,25.0159,24.9817,24.9903,379905.0
2019-01-30 13:45:00,29.28,29.29,29.27,29.29,241348.0,24.9817,24.9903,24.9732,24.9903,241348.0
2019-01-30 13:50:00,29.28,29.31,29.28,29.3,316548.0,24.9817,25.0073,24.9817,24.9988,316548.0
2019-01-30 13:55:00,29.3,29.34,29.29,29.32,370814.0,24.9988,25.0329,24.9903,25.0159,370814.0
2019-01-30 14:00:00,29.32,29.47,29.23,29.42,2938447.0,25.0159,25.1438,24.9391,25.1012,2938447.0
2019-01-30 14:05:00,29.42,29.46,29.37,29.38,1264172.0,25.1012,25.1353,25.0585,25.0671,1264172.0
2019-01-30 14:10:00,29.38,29.42,29.34,29.4,1333274.0,25.0671,25.1012,25.0329,25.0841,1333274.0
2019-01-30 14:15:00,29.4,29.42,29.36,29.38,1567215.0,25.0841,25.1012,25.05,25.0671,1567215.0
2019-01-30 14:20:00,29.38,29.45,29.37,29.39,1904183.0,25.0671,25.1268,25.0585,25.0756,1904183.0
2019-01-30 14:25:00,29.38,29.44,29.35,29.38,942946.0,25.0671,25.1182,25.0415,25.0671,942946.0
2019-01-30 14:30:00,29.37,29.39,29.28,29.29,1142872.0,25.0585,25.0756,24.9817,24.9903,1142872.0
2019-01-30 14:35:00,29.3,29.32,29.24,29.29,1054837.0,24.9988,25.0159,24.9476,24.9903,1054837.0
2019-01-30 14:40:00,29.3,29.31,29.25,29.3,597440.0,24.9988,25.0073,24.9561,24.9988,597440.0
2019-01-30 14:45:00,29.3,29.36,29.28,29.33,724360.0,24.9988,25.05,24.9817,25.0244,724360.0
2019-01-30 14:50:00,29.33,29.37,29.29,29.36,1189206.0,25.0244,25.0585,24.9903,25.05,1189206.0
2019-01-30 14:55:00,29.36,29.44,29.34,29.41,1432997.0,25.05,25.1182,25.0329,25.0927,1432997.0
2019-01-30 15:00:00,29.41,29.42,29.33,29.35,876592.0,25.0927,25.1012,25.0244,25.0415,876592.0
2019-01-30 15:05:00,29.35,29.35,29.28,29.28,715027.0,25.0415,25.0415,24.9817,24.9817,715027.0
2019-01-30 15:10:00,29.27,29.28,29.23,29.26,1220078.0,24.9732,24.9817,24.9391,24.9647,1220078.0
2019-01-30 15:15:00,29.25,29.31,29.25,29.3,1028477.0,24.9561,25.0073,24.9561,24.9988,1028477.0
2019-01-30 15:20:00,29.3,29.31,29.22,29.23,714907.0,24.9988,25.0073,24.9305,24.9391,714907.0
2019-01-30 15:25:00,29.23,29.24,29.21,29.21,770781.0,24.9391,24.9476,24.922,24.922,770781.0
2019-01-30 15:30:00,29.21,29.22,29.14,29.15,1360269.0,24.922,24.9305,24.8623,24.8708,1360269.0
2019-01-30 15:35:00,29.16,29.19,29.11,29.12,981313.0,24.8794,24.9049,24.8367,24.8452,981313.0
2019-01-30 15:40:00,29.12,29.12,29.07,29.08,1349359.0,24.8452,24.8452,24.8026,24.8111,1349359.0
2019-01-30 15:45:00,29.09,29.14,29.04,29.05,1977050.0,24.8196,24.8623,24.777,24.7855,1977050.0
2019-01-30 15:50:00,29.05,29.06,28.95,28.99,3622039.0,24.7855,24.794,24.7002,24.7343,3622039.0
2019-01-30 15:55:00,28.99,29.08,28.98,29.08,4181354.0,24.7343,24.8111,24.7258,24.8111,4181354.0
2019-01-31 09:30:00,28.75,28.84,28.63,28.77,2718540.0,24.5295,24.6063,24.4272,24.5466,2718540.0
2019-01-31 09:35:00,28.77,28.84,28.7,28.75,1770935.0,24.5466,24.6063,24.4869,24.5295,1770935.0
2019-01-31 09:40:00,28.75,28.77,28.6,28.61,2155139.0,24.5295,24.5466,24.4016,24.4101,2155139.0
2019-01-31 09:45:00,28.61,28.65,28.57,28.59,2022275.0,24.4101,24.4442,24.376,24.393,2022275.0
2019-01-31 09:50:00,28.59,28.6,28.52,28.53,1848370.0,24.393,24.4016,24.3333,24.3418,1848370.0
2019-01-31 09:55:00,28.53,28.56,28.45,28.46,1922328.0,24.3418,24.3674,24.2736,24.2821,1922328.0
2019-01-31 10:00:00,28.46,28.5,28.4,28.42,2021989.0,24.2821,24.3162,24.2309,24.248,2021989.0
2019-01-31 10:05:00,28.42,28.46,28.41,28.43,1803924.0,24.248,24.2821,24.2395,24.2565,1803924.0
2019-01-31 10:10:00,28.43,28.47,28.42,28.45,1295909.0,24.2565,24.2906,24.248,24.2736,1295909.0
2019-01-31 10:15:00,28.45,28.46,28.38,28.42,1782500.0,24.2736,24.2821,24.2139,24.248,1782500.0
2019-01-31 10:20:00,28.42,28.42,28.36,28.38,920440.0,24.248,24.248,24.1968,24.2139,920440.0
2019-01-31 10:25:00,28.38,28.43,28.37,28.42,1021992.0,24.2139,24.2565,24.2053,24.248,1021992.0
2019-01-31 10:30:00,28.42,28.46,28.4,28.41,1459658.0,24.248,24.2821,24.2309,24.2395,1459658.0
2019-01-31 10:35:00,28.4,28.41,28.34,28.35,1036465.0,24.2309,24.2395,24.1797,24.1883,1036465.0
2019-01-31 10:40:00,28.35,28.39,28.34,28.38,797195.0,24.1883,24.2224,24.1797,24.2139,797195.0
2019-01-31 10:45:00,28.38,28.38,28.3,28.31,1162850.0,24.2139,24.2139,24.1456,24.1541,1162850.0
2019-01-31 10:50:00,28.31,28.32,28.26,28.29,1173176.0,24.1541,24.1627,24.1115,24.1371,1173176.0
2019-01-31 10:55:00,28.29,28.3,28.21,28.25,1138286.0,24.1371,24.1456,24.0688,24.1029,1138286.0
2019-01-31 11:00:00,28.25,28.29,28.23,28.29,930393.0,24.1029,24.1371,24.0859,24.1371,930393.0
2019-01-31 11:05:00,28.28,28.29,28.19,28.2,1095986.0,24.1285,24.1371,24.0517,24.0603,1095986.0
2019-01-31 11:10:00,28.2,28.21,28.16,28.19,980693.0,24.0603,24.0688,24.0262,24.0517,980693.0
2019-01-31 11:15:00,28.19,28.21,28.17,28.19,1842094.0,24.0517,24.0688,24.0347,24.0517,1842094.0
2019-01-31 11:20:00,28.19,28.24,28.19,28.24,1761823.0,24.0517,24.0944,24.0517,24.0944,1761823.0
2019-01-31 11:25:00,28.24,28.26,28.21,28.21,1219684.0,24.0944,24.1115,24.0688,24.0688,1219684.0
2019-01-31 11:30:00,28.21,28.22,28.18,28.2,941879.0,24.0688,24.0773,24.0432,24.0603,941879.0
2019-01-31 11:35:00,28.19,28.2,28.17,28.18,975205.0,24.0517,24.0603,24.0347,24.0432,975205.0
2019-01-31 11:40:00,28.18,28.19,28.16,28.18,925203.0,24.0432,24.0517,24.0262,24.0432,925203.0
2019-01-31 11:45:00,28.18,28.25,28.16,28.24,1340755.0,24.0432,24.1029,24.0262,24.0944,1340755.0
2019-01-31 11:50:00,28.23,28.24,28.2,28.22,1003700.0,24.0859,24.0944,24.0603,24.0773,1003700.0
2019-01-31 11:55:00,28.23,28.23,28.2,28.21,468685.0,24.0859,24.0859,24.0603,24.0688,468685.0
2019-01-31 12:00:00,28.22,28.23,28.17,28.18,1054599.0,24.0773,24.0859,24.0347,24.0432,1054599.0
2019-01-31 12:05:00,28.18,28.18,28.11,28.14,1487248.0,24.0432,24.0432,23.9835,24.0091,1487248.0
2019-01-31 12:10:00,28.13,28.14,28.05,28.07,1039756.0,24.0006,24.0091,23.9323,23.9494,1039756.0
2019-01-31 12:15:00,28.07,28.07,28.01,28.02,1176767.0,23.9494,23.9494,23.8982,23.9067,1176767.0
2019-01-31 12:20:00,28.03,28.06,27.98,28.06,1779328.0,23.9152,23.9408,23.8726,23.9408,1779328.0
2019-01-31 12:25:00,28.06,28.08,28.03,28.08,1447310.0,23.9408,23.9579,23.9152,23.9579,1447310.0
2019-01-31 12:30:00,28.07,28.15,28.07,28.14,962830.0,23.9494,24.0176,23.9494,24.0091,962830.0
2019-01-31 12:35:00,28.15,28.19,28.14,28.19,741049.0,24.0176,24.0517,24.0091,24.0517,741049.0
2019-01-31 12:40:00,28.19,28.2,28.11,28.11,1481539.0,24.0517,24.0603,23.9835,23.9835,1481539.0
2019-01-31 12:45:00,28.12,28.17,28.11,28.12,1367052.0,23.992,24.0347,23.9835,23.992,1367052.0
2019-01-31 12:50:00,28.12,28.14,28.1,28.12,629730.0,23.992,24.0091,23.975,23.992,629730.0
2019-01-31 12:55:00,28.12,28.14,28.11,28.13,519176.0,23.992,24.0091,23.9835,24.0006,519176.0
2019-01-31 13:00:00,28.14,28.15,28.1,28.12,808913.0,24.0091,24.0176,23.975,23.992,808913.0
2019-01-31 13:05:00,28.12,28.14,28.11,28.13,618895.0,23.992,24.0091,23.9835,24.0006,618895.0
2019-01-31 13:10:00,28.12,28.14,28.11,28.12,1211311.0,23.992,24.0091,23.9835,23.992,1211311.0
2019-01-31 13:15:00,28.12,28.16,28.11,28.12,818139.0,23.992,24.0262,23.9835,23.992,818139.0
2019-01-31 13:20:00,28.12,28.18,28.11,28.18,856805.0,23.992,24.0432,23.9835,24.0432,856805.0
2019-01-31 13:25:00,28.18,28.21,28.17,28.2,913087.0,24.0432,24.0688,24.0347,24.0603,913087.0
2019-01-31 13:30:00,28.21,28.25,28.2,28.25,900910.0,24.0688,24.1029,24.0603,24.1029,900910.0
2019-01-31 13:35:00,28.25,28.29,28.24,28.27,603201.0,24.1029,24.1371,24.0944,24.12,603201.0
2019-01-31 13:40:00,28.28,28.3,28.27,28.27,705867.0,24.1285,24.1456,24.12,24.12,705867.0
2019-01-31 13:45:00,28.28,28.28,28.24,28.26,1214584.0,24.1285,24.1285,24.0944,24.1115,1214584.0
2019-01-31 13:50:00,28.26,28.31,28.25,28.31,540041.0,24.1115,24.1541,24.1029,24.1541,540041.0
2019-01-31 13:55:00,28.31,28.34,28.29,28.33,627800.0,24.1541,24.1797,24.1371,24.1712,627800.0
2019-01-31 14:00:00,28.33,28.36,28.33,28.34,751735.0,24.1712,24.1968,24.1712,24.1797,751735.0
2019-01-31 14:05:00,28.35,28.36,28.33,28.33,556197.0,24.1883,24.1968,24.1712,24.1712,556197.0
2019-01-31 14:10:00,28.34,28.36,28.31,28.31,760839.0,24.1797,24.1968,24.1541,24.1541,760839.0
2019-01-31 14:15:00,28.32,28.32,28.3,28.3,413828.0,24.1627,24.1627,24.1456,24.1456,413828.0
2019-01-31 14:20:00,28.3,28.34,28.3,28.34,370745.0,24.1456,24.1797,24.1456,24.1797,370745.0
2019-01-31 14:25:00,28.34,28.35,28.32,28.34,637041.0,24.1797,24.1883,24.1627,24.1797,637041.0
2019-01-31 14:30:00,28.35,28.35,28.31,28.32,573959.0,24.1883,24.1883,24.1541,24.1627,573959.0
2019-01-31 14:35:00,28.32,28.32,28.27,28.28,750083.0,24.1627,24.1627,24.12,24.1285,750083.0
2019-01-31 14:40:00,28.28,28.3,28.27,28.28,456222.0,24.1285,24.1456,24.12,24.1285,456222.0
2019-01-31 14:45:00,28.29,28.29,28.27,28.28,568918.0,24.1371,24.1371,24.12,24.1285,568918.0
2019-01-31 14:50:00,28.27,28.32,28.27,28.32,639574.0,24.12,24.1627,24.12,24.1627,639574.0
2019-01-31 14:55:00,28.32,28.34,28.31,28.34,605829.0,24.1627,24.1797,24.1541,24.1797,605829.0
2019-01-31 15:00:00,28.34,28.34,28.29,28.3,644556.0,24.1797,24.1797,24.1371,24.1456,644556.0
2019-01-31 15:05:00,28.3,28.33,28.29,28.33,452336.0,24.1456,24.1712,24.1371,24.1712,452336.0
2019-01-31 15:10:00,28.33,28.33,28.3,28.31,1002787.0,24.1712,24.1712,24.1456,24.1541,1002787.0
2019-01-31 15:15:00,28.3,28.32,28.26,28.27,785724.0,24.1456,24.1627,24.1115,24.12,785724.0
2019-01-31 15:20:00,28.26,28.3,28.26,28.3,873766.0,24.1115,24.1456,24.1115,24.1456,873766.0
2019-01-31 15:25:00,28.3,28.3,28.29,28.29,660205.0,24.1456,24.1456,24.1371,24.1371,660205.0
2019-01-31 15:30:00,28.3,28.31,28.29,28.3,764620.0,24.1456,24.1541,24.1371,24.1456,764620.0
2019-01-31 15:35:00,28.3,28.31,28.3,28.3,872912.0,24.1456,24.1541,24.1456,24.1456,872912.0
2019-01-31 15:40:00,28.3,28.33,28.3,28.32,2328074.0,24.1456,24.1712,24.1456,24.1627,2328074.0
2019-01-31 15:45:00,28.32,28.32,28.3,28.31,1437757.0,24.1627,24.1627,24.1456,24.1541,1437757.0
2019-01-31 15:50:00,28.32,28.44,28.3,28.44,2151313.0,24.1627,24.265,24.1456,24.265,2151313.0
2019-01-31 15:55:00,28.44,28.5,28.42,28.45,4666764.0,24.265,24.3162,24.248,24.2736,4666764.0
2019-02-01 09:30:00,28.6,28.62,28.51,28.61,2229168.0,24.4016,24.4186,24.3248,24.4101,2229168.0
2019-02-01 09:35:00,28.61,28.71,28.6,28.67,1606385.0,24.4101,24.4954,24.4016,24.4613,1606385.0
2019-02-01 09:40:00,28.68,28.69,28.55,28.63,1014259.0,24.4698,24.4783,24.3589,24.4272,1014259.0
2019-02-01 09:45:00,28.64,28.67,28.6,28.64,969108.0,24.4357,24.4613,24.4016,24.4357,969108.0
2019-02-01 09:50:00,28.64,28.64,28.49,28.55,1093086.0,24.4357,24.4357,24.3077,24.3589,1093086.0
2019-02-01 09:55:00,28.54,28.56,28.42,28.46,813477.0,24.3504,24.3674,24.248,24.2821,813477.0
2019-02-01 10:00:00,28.46,28.58,28.45,28.57,1432136.0,24.2821,24.3845,24.2736,24.376,1432136.0
2019-02-01 10:05:00,28.57,28.66,28.55,28.65,1279489.0,24.376,24.4528,24.3589,24.4442,1279489.0
2019-02-01 10:10:00,28.65,28.74,28.65,28.73,757727.0,24.4442,24.521,24.4442,24.5125,757727.0
2019-02-01 10:15:00,28.74,28.8,28.73,28.79,1645723.0,24.521,24.5722,24.5125,24.5637,1645723.0
2019-02-01 10:20:00,28.79,28.82,28.77,28.8,1151470.0,24.5637,24.5893,24.5466,24.5722,1151470.0
2019-02-01 10:25:00,28.8,28.82,28.74,28.78,915555.0,24.5722,24.5893,24.521,24.5551,915555.0
2019-02-01 10:30:00,28.78,28.81,28.75,28.75,749988.0,24.5551,24.5807,24.5295,24.5295,749988.0
2019-02-01 10:35:00,28.77,28.82,28.73,28.81,796553.0,24.5466,24.5893,24.5125,24.5807,796553.0
2019-02-01 10:40:00,28.81,28.83,28.8,28.8,568833.0,24.5807,24.5978,24.5722,24.5722,568833.0
2019-02-01 10:45:00,28.81,28.81,28.76,28.76,501836.0,24.5807,24.5807,24.5381,24.5381,501836.0
2019-02-01 10:50:00,28.76,28.84,28.76,28.79,671929.0,24.5381,24.6063,24.5381,24.5637,671929.0
2019-02-01 10:55:00,28.79,28.83,28.76,28.77,479570.0,24.5637,24.5978,24.5381,24.5466,479570.0
2019-02-01 11:00:00,28.76,28.77,28.69,28.75,859855.0,24.5381,24.5466,24.4783,24.5295,859855.0
2019-02-01 11:05:00,28.75,28.8,28.73,28.79,602052.0,24.5295,24.5722,24.5125,24.5637,602052.0
2019-02-01 11:10:00,28.78,28.79,28.73,28.76,422242.0,24.5551,24.5637,24.5125,24.5381,422242.0
2019-02-01 11:15:00,28.75,28.79,28.72,28.73,516682.0,24.5295,24.5637,24.5039,24.5125,516682.0
2019-02-01 11:20:00,28.73,28.76,28.71,28.74,553950.0,24.5125,24.5381,24.4954,24.521,553950.0
2019-02-01 11:25:00,28.73,28.76,28.73,28.75,672298.0,24.5125,24.5381,24.5125,24.5295,672298.0
2019-02-01 11:30:00,28.76,28.76,28.69,28.71,617622.0,24.5381,24.5381,24.4783,24.4954,617622.0
2019-02-01 11:35:00,28.71,28.75,28.67,28.68,673980.0,24.4954,24.5295,24.4613,24.4698,673980.0
2019-02-01 11:40:00,28.68,28.72,28.67,28.71,518921.0,24.4698,24.5039,24.4613,24.4954,518921.0
2019-02-01 11:45:00,28.71,28.72,28.68,28.7,526921.0,24.4954,24.5039,24.4698,24.4869,526921.0
2019-02-01 11:50:00,28.7,28.73,28.69,28.73,381449.0,24.4869,24.5125,24.4783,24.5125,381449.0
2019-02-01 11:55:00,28.73,28.73,28.71,28.73,553224.0,24.5125,24.5125,24.4954,24.5125,553224.0
2019-02-01 12:00:00,28.72,28.73,28.68,28.68,671341.0,24.5039,24.5125,24.4698,24.4698,671341.0
2019-02-01 12:05:00,28.69,28.7,28.65,28.66,494440.0,24.4783,24.4869,24.4442,24.4528,494440.0
2019-02-01 12:10:00,28.65,28.66,28.62,28.63,429996.0,24.4442,24.4528,24.4186,24.4272,429996.0
2019-02-01 12:15:00,28.64,28.67,28.62,28.67,329807.0,24.4357,24.4613,24.4186,24.4613,329807.0
2019-02-01 12:20:00,28.67,28.67,28.6,28.6,521022.0,24.4613,24.4613,24.4016,24.4016,521022.0
2019-02-01 12:25:00,28.61,28.62,28.58,28.62,560046.0,24.4101,24.4186,24.3845,24.4186,560046.0
2019-02-01 12:30:00,28.61,28.62,28.6,28.6,376929.0,24.4101,24.4186,24.4016,24.4016,376929.0
2019-02-01 12:35:00,28.6,28.62,28.58,28.58,634220.0,24.4016,24.4186,24.3845,24.3845,634220.0
2019-02-01 12:40:00,28.58,28.63,28.57,28.61,519827.0,24.3845,24.4272,24.376,24.4101,519827.0
2019-02-01 12:45:00,28.62,28.62,28.59,28.61,432009.0,24.4186,24.4186,24.393,24.4101,432009.0
2019-02-01 12:50:00,28.61,28.63,28.59,28.6,296837.0,24.4101,24.4272,24.393,24.4016,296837.0
2019-02-01 12:55:00,28.6,28.64,28.59,28.63,192299.0,24.4016,24.4357,24.393,24.4272,192299.0
2019-02-01 13:00:00,28.63,28.64,28.61,28.62,333068.0,24.4272,24.4357,24.4101,24.4186,333068.0
2019-02-01 13:05:00,28.61,28.64,28.6,28.64,411210.0,24.4101,24.4357,24.4016,24.4357,411210.0
2019-02-01 13:10:00,28.64,28.64,28.62,28.63,176276.0,24.4357,24.4357,24.4186,24.4272,176276.0
2019-02-01 13:15:00,28.63,28.64,28.61,28.63,221332.0,24.4272,24.4357,24.4101,24.4272,221332.0
2019-02-01 13:20:00,28.63,28.64,28.62,28.63,367782.0,24.4272,24.4357,24.4186,24.4272,367782.0
2019-02-01 13:25:00,28.63,28.64,28.63,28.64,135938.0,24.4272,24.4357,24.4272,24.4357,135938.0
2019-02-01 13:30:00,28.64,28.64,28.62,28.62,184716.0,24.4357,24.4357,24.4186,24.4186,184716.0
2019-02-01 13:35:00,28.62,28.66,28.62,28.66,337105.0,24.4186,24.4528,24.4186,24.4528,337105.0
2019-02-01 13:40:00,28.66,28.66,28.62,28.63,256584.0,24.4528,24.4528,24.4186,24.4272,256584.0
2019-02-01 13:45:00,28.62,28.62,28.58,28.6,362060.0,24.4186,24.4186,24.3845,24.4016,362060.0
2019-02-01 13:50:00,28.59,28.6,28.58,28.59,431161.0,24.393,24.4016,24.3845,24.393,431161.0
2019-02-01 13:55:00,28.6,28.6,28.56,28.57,312277.0,24.4016,24.4016,24.3674,24.376,312277.0
2019-02-01 14:00:00,28.57,28.58,28.5,28.5,704483.0,24.376,24.3845,24.3162,24.3162,704483.0
2019-02-01 14:05:00,28.5,28.53,28.5,28.52,283324.0,24.3162,24.3418,24.3162,24.3333,283324.0
2019-02-01 14:10:00,28.52,28.53,28.49,28.53,472732.0,24.3333,24.3418,24.3077,24.3418,472732.0
2019-02-01 14:15:00,28.52,28.53,28.47,28.48,442604.0,24.3333,24.3418,24.2906,24.2992,442604.0
2019-02-01 14:20:00,28.48,28.51,28.47,28.49,442949.0,24.2992,24.3248,24.2906,24.3077,442949.0
2019-02-01 14:25:00,28.49,28.49,28.46,28.46,431307.0,24.3077,24.3077,24.2821,24.2821,431307.0
2019-02-01 14:30:00,28.46,28.49,28.46,28.48,289670.0,24.2821,24.3077,24.2821,24.2992,289670.0
2019-02-01 14:35:00,28.48,28.51,28.46,28.51,580827.0,24.2992,24.3248,24.2821,24.3248,580827.0
2019-02-01 14:40:00,28.51,28.53,28.5,28.52,390326.0,24.3248,24.3418,24.3162,24.3333,390326.0
2019-02-01 14:45:00,28.51,28.52,28.48,28.48,366274.0,24.3248,24.3333,24.2992,24.2992,366274.0
2019-02-01 14:50:00,28.49,28.5,28.45,28.45,406079.0,24.3077,24.3162,24.2736,24.2736,406079.0
2019-02-01 14:55:00,28.45,28.47,28.44,28.46,467634.0,24.2736,24.2906,24.265,24.2821,467634.0
2019-02-01 15:00:00,28.46,28.47,28.4,28.41,497142.0,24.2821,24.2906,24.2309,24.2395,497142.0
2019-02-01 15:05:00,28.42,28.42,28.38,28.38,685802.0,24.248,24.248,24.2139,24.2139,685802.0
2019-02-01 15:10:00,28.38,28.39,28.35,28.37,1078701.0,24.2139,24.2224,24.1883,24.2053,1078701.0
2019-02-01 15:15:00,28.36,28.42,28.35,28.4,967698.0,24.1968,24.248,24.1883,24.2309,967698.0
2019-02-01 15:20:00,28.4,28.41,28.38,28.38,415027.0,24.2309,24.2395,24.2139,24.2139,415027.0
2019-02-01 15:25:00,28.39,28.41,28.36,28.41,690794.0,24.2224,24.2395,24.1968,24.2395,690794.0
2019-02-01 15:30:00,28.41,28.42,28.38,28.4,932515.0,24.2395,24.248,24.2139,24.2309,932515.0
2019-02-01 15:35:00,28.41,28.44,28.39,28.42,837949.0,24.2395,24.265,24.2224,24.248,837949.0
2019-02-01 15:40:00,28.42,28.43,28.37,28.37,794241.0,24.248,24.2565,24.2053,24.2053,794241.0
2019-02-01 15:45:00,28.38,28.38,28.31,28.32,1476230.0,24.2139,24.2139,24.1541,24.1627,1476230.0
2019-02-01 15:50:00,28.31,28.33,28.31,28.32,1149177.0,24.1541,24.1712,24.1541,24.1627,1149177.0
2019-02-01 15:55:00,28.32,28.39,28.31,28.37,3321446.0,24.1627,24.2224,24.1541,24.2053,3321446.0
2019-02-04 09:30:00,28.47,28.64,28.41,28.63,1792324.0,24.2906,24.4357,24.2395,24.4272,1792324.0
2019-02-04 09:35:00,28.63,28.67,28.59,28.65,1273906.0,24.4272,24.4613,24.393,24.4442,1273906.0
2019-02-04 09:40:00,28.64,28.65,28.57,28.59,849055.0,24.4357,24.4442,24.376,24.393,849055.0
2019-02-04 09:45:00,28.58,28.64,28.57,28.62,718385.0,24.3845,24.4357,24.376,24.4186,718385.0
2019-02-04 09:50:00,28.63,28.64,28.6,28.64,601962.0,24.4272,24.4357,24.4016,24.4357,601962.0
2019-02-04 09:55:00,28.64,28.65,28.6,28.6,619045.0,24.4357,24.4442,24.4016,24.4016,619045.0
2019-02-04 10:00:00,28.61,28.61,28.54,28.55,1074924.0,24.4101,24.4101,24.3504,24.3589,1074924.0
2019-02-04 10:05:00,28.55,28.58,28.51,28.58,600100.0,24.3589,24.3845,24.3248,24.3845,600100.0
2019-02-04 10:10:00,28.58,28.64,28.56,28.59,991916.0,24.3845,24.4357,24.3674,24.393,991916.0
2019-02-04 10:15:00,28.59,28.61,28.56,28.61,542783.0,24.393,24.4101,24.3674,24.4101,542783.0
2019-02-04 10:20:00,28.61,28.63,28.59,28.6,898350.0,24.4101,24.4272,24.393,24.4016,898350.0
2019-02-04 10:25:00,28.59,28.61,28.56,28.61,820089.0,24.393,24.4101,24.3674,24.4101,820089.0
2019-02-04 10:30:00,28.59,28.6,28.54,28.58,509287.0,24.393,24.4016,24.3504,24.3845,509287.0
2019-02-04 10:35:00,28.59,28.6,28.55,28.55,574682.0,24.393,24.4016,24.3589,24.3589,574682.0
2019-02-04 10:40:00,28.55,28.58,28.55,28.57,396210.0,24.3589,24.3845,24.3589,24.376,396210.0
2019-02-04 10:45:00,28.58,28.59,28.55,28.59,538030.0,24.3845,24.393,24.3589,24.393,538030.0
2019-02-04 10:50:00,28.59,28.63,28.58,28.63,401942.0,24.393,24.4272,24.3845,24.4272,401942.0
2019-02-04 10:55:00,28.63,28.68,28.62,28.67,565389.0,24.4272,24.4698,24.4186,24.4613,565389.0
2019-02-04 11:00:00,28.68,28.75,28.66,28.74,1421377.0,24.4698,24.5295,24.4528,24.521,1421377.0
2019-02-04 11:05:00,28.74,28.74,28.72,28.74,710403.0,24.521,24.521,24.5039,24.521,710403.0
2019-02-04 11:10:00,28.74,28.76,28.72,28.76,772064.0,24.521,24.5381,24.5039,24.5381,772064.0
2019-02-04 11:15:00,28.76,28.78,28.73,28.73,674302.0,24.5381,24.5551,24.5125,24.5125,674302.0
2019-02-04 11:20:00,28.74,28.77,28.73,28.75,628372.0,24.521,24.5466,24.5125,24.5295,628372.0
2019-02-04 11:25:00,28.75,28.79,28.74,28.79,1037045.0,24.5295,24.5637,24.521,24.5637,1037045.0
2019-02-04 11:30:00,28.79,28.83,28.78,28.81,765344.0,24.5637,24.5978,24.5551,24.5807,765344.0
2019-02-04 11:35:00,28.82,28.83,28.8,28.82,733081.0,24.5893,24.5978,24.5722,24.5893,733081.0
2019-02-04 11:40:00,28.82,28.84,28.82,28.83,396308.0,24.5893,24.6063,24.5893,24.5978,396308.0
2019-02-04 11:45:00,28.83,28.84,28.81,28.83,440772.0,24.5978,24.6063,24.5807,24.5978,440772.0
2019-02-04 11:50:00,28.83,28.86,28.81,28.82,859721.0,24.5978,24.6234,24.5807,24.5893,859721.0
2019-02-04 11:55:00,28.82,28.85,28.81,28.84,389151.0,24.5893,24.6149,24.5807,24.6063,389151.0
2019-02-04 12:00:00,28.84,28.88,28.84,28.87,615677.0,24.6063,24.6405,24.6063,24.6319,615677.0
2019-02-04 12:05:00,28.87,28.88,28.86,28.86,237186.0,24.6319,24.6405,24.6234,24.6234,237186.0
2019-02-04 12:10:00,28.87,28.88,28.86,28.88,192430.0,24.6319,24.6405,24.6234,24.6405,192430.0
2019-02-04 12:15:00,28.88,28.91,28.87,28.9,610885.0,24.6405,24.6661,24.6319,24.6575,610885.0
2019-02-04 12:20:00,28.9,28.91,28.89,28.91,376234.0,24.6575,24.6661,24.649,24.6661,376234.0
2019-02-04 12:25:00,28.91,28.93,28.9,28.93,524519.0,24.6661,24.6831,24.6575,24.6831,524519.0
2019-02-04 12:30:00,28.92,28.95,28.92,28.93,978156.0,24.6746,24.7002,24.6746,24.6831,978156.0
2019-02-04 12:35:00,28.92,28.94,28.89,28.94,563020.0,24.6746,24.6916,24.649,24.6916,563020.0
2019-02-04 12:40:00,28.94,28.96,28.92,28.92,857369.0,24.6916,24.7087,24.6746,24.6746,857369.0
2019-02-04 12:45:00,28.92,28.93,28.89,28.9,324633.0,24.6746,24.6831,24.649,24.6575,324633.0
2019-02-04 12:50:00,28.9,28.91,28.85,28.88,553408.0,24.6575,24.6661,24.6149,24.6405,553408.0
2019-02-04 12:55:00,28.88,28.9,28.85,28.86,247336.0,24.6405,24.6575,24.6149,24.6234,247336.0
2019-02-04 13:00:00,28.86,28.88,28.85,28.87,169228.0,24.6234,24.6405,24.6149,24.6319,169228.0
2019-02-04 13:05:00,28.88,28.92,28.87,28.91,803290.0,24.6405,24.6746,24.6319,24.6661,803290.0
2019-02-04 13:10:00,28.92,28.93,28.9,28.92,535910.0,24.6746,24.6831,24.6575,24.6746,535910.0
2019-02-04 13:15:00,28.92,28.92,28.87,28.89,683688.0,24.6746,24.6746,24.6319,24.649,683688.0
2019-02-04 13:20:00,28.88,28.89,28.87,28.88,180469.0,24.6405,24.649,24.6319,24.6405,180469.0
2019-02-04 13:25:00,28.88,28.88,28.84,28.84,389815.0,24.6405,24.6405,24.6063,24.6063,389815.0
2019-02-04 13:30:00,28.85,28.86,28.83,28.86,271501.0,24.6149,24.6234,24.5978,24.6234,271501.0
2019-02-04 13:35:00,28.86,28.87,28.85,28.87,149965.0,24.6234,24.6319,24.6149,24.6319,149965.0
2019-02-04 13:40:00,28.87,28.88,28.85,28.88,194321.0,24.6319,24.6405,24.6149,24.6405,194321.0
2019-02-04 13:45:00,28.88,28.93,28.87,28.92,353854.0,24.6405,24.6831,24.6319,24.6746,353854.0
2019-02-04 13:50:00,28.92,28.93,28.9,28.93,306332.0,24.6746,24.6831,24.6575,24.6831,306332.0
2019-02-04 13:55:00,28.93,28.93,28.92,28.93,316927.0,24.6831,24.6831,24.6746,24.6831,316927.0
2019-02-04 14:00:00,28.93,28.94,28.9,28.91,721031.0,24.6831,24.6916,24.6575,24.6661,721031.0
2019-02-04 14:05:00,28.91,28.94,28.9,28.9,522646.0,24.6661,24.6916,24.6575,24.6575,522646.0
2019-02-04 14:10:00,28.9,28.92,28.9,28.92,276312.0,24.6575,24.6746,24.6575,24.6746,276312.0
2019-02-04 14:15:00,28.91,28.93,28.88,28.88,437339.0,24.6661,24.6831,24.6405,24.6405,437339.0
2019-02-04 14:20:00,28.88,28.91,28.88,28.91,282302.0,24.6405,24.6661,24.6405,24.6661,282302.0
2019-02-04 14:25:00,28.91,28.94,28.9,28.93,494777.0,24.6661,24.6916,24.6575,24.6831,494777.0
2019-02-04 14:30:00,28.94,28.94,28.91,28.91,658650.0,24.6916,24.6916,24.6661,24.6661,658650.0
2019-02-04 14:35:00,28.91,28.92,28.91,28.92,139915.0,24.6661,24.6746,24.6661,24.6746,139915.0
2019-02-04 14:40:00,28.92,28.93,28.91,28.93,384359.0,24.6746,24.6831,24.6661,24.6831,384359.0
2019-02-04 14:45:00,28.93,28.93,28.9,28.93,430549.0,24.6831,24.6831,24.6575,24.6831,430549.0
2019-02-04 14:50:00,28.92,28.93,28.92,28.93,132027.0,24.6746,24.6831,24.6746,24.6831,132027.0
2019-02-04 14:55:00,28.93,28.95,28.92,28.95,502058.0,24.6831,24.7002,24.6746,24.7002,502058.0
2019-02-04 15:00:00,28.95,28.95,28.91,28.93,667764.0,24.7002,24.7002,24.6661,24.6831,667764.0
2019-02-04 15:05:00,28.92,28.95,28.92,28.94,591643.0,24.6746,24.7002,24.6746,24.6916,591643.0
2019-02-04 15:10:00,28.94,28.96,28.94,28.95,450621.0,24.6916,24.7087,24.6916,24.7002,450621.0
2019-02-04 15:15:00,28.94,28.96,28.94,28.95,341572.0,24.6916,24.7087,24.6916,24.7002,341572.0
2019-02-04 15:20:00,28.95,28.96,28.94,28.96,237798.0,24.7002,24.7087,24.6916,24.7087,237798.0
2019-02-04 15:25:00,28.96,28.97,28.95,28.95,647687.0,24.7087,24.7172,24.7002,24.7002,647687.0
2019-02-04 15:30:00,28.95,28.97,28.95,28.96,686854.0,24.7002,24.7172,24.7002,24.7087,686854.0
2019-02-04 15:35:00,28.96,28.97,28.91,28.92,858186.0,24.7087,24.7172,24.6661,24.6746,858186.0
2019-02-04 15:40:00,28.91,28.93,28.91,28.92,675096.0,24.6661,24.6831,24.6661,24.6746,675096.0
2019-02-04 15:45:00,28.92,28.93,28.84,28.85,1099736.0,24.6746,24.6831,24.6063,24.6149,1099736.0
2019-02-04 15:50:00,28.85,28.88,28.83,28.88,1060442.0,24.6149,24.6405,24.5978,24.6405,1060442.0
2019-02-04 15:55:00,28.88,28.91,28.86,28.89,2555703.0,24.6405,24.6661,24.6234,24.649,2555703.0
2019-02-05 09:30:00,28.85,28.88,28.69,28.73,1375357.0,24.6149,24.6405,24.4783,24.5125,1375357.0
2019-02-05 09:35:00,28.72,28.79,28.71,28.79,805397.0,24.5039,24.5637,24.4954,24.5637,805397.0
2019-02-05 09:40:00,28.79,28.81,28.74,28.8,599776.0,24.5637,24.5807,24.521,24.5722,599776.0
2019-02-05 09:45:00,28.8,28.82,28.75,28.77,906150.0,24.5722,24.5893,24.5295,24.5466,906150.0
2019-02-05 09:50:00,28.77,28.8,28.75,28.77,554643.0,24.5466,24.5722,24.5295,24.5466,554643.0
2019-02-05 09:55:00,28.76,28.77,28.71,28.75,590389.0,24.5381,24.5466,24.4954,24.5295,590389.0
2019-02-05 10:00:00,28.74,28.76,28.69,28.7,511358.0,24.521,24.5381,24.4783,24.4869,511358.0
2019-02-05 10:05:00,28.7,28.71,28.68,28.69,561835.0,24.4869,24.4954,24.4698,24.4783,561835.0
2019-02-05 10:10:00,28.7,28.71,28.66,28.71,665061.0,24.4869,24.4954,24.4528,24.4954,665061.0
2019-02-05 10:15:00,28.71,28.72,28.65,28.66,723023.0,24.4954,24.5039,24.4442,24.4528,723023.0
2019-02-05 10:20:00,28.65,28.66,28.6,28.61,723731.0,24.4442,24.4528,24.4016,24.4101,723731.0
2019-02-05 10:25:00,28.61,28.63,28.59,28.61,613926.0,24.4101,24.4272,24.393,24.4101,613926.0
2019-02-05 10:30:00,28.61,28.66,28.6,28.62,565321.0,24.4101,24.4528,24.4016,24.4186,565321.0
2019-02-05 10:35:00,28.63,28.65,28.61,28.63,446478.0,24.4272,24.4442,24.4101,24.4272,446478.0
2019-02-05 10:40:00,28.63,28.67,28.62,28.66,437900.0,24.4272,24.4613,24.4186,24.4528,437900.0
2019-02-05 10:45:00,28.66,28.7,28.65,28.7,371065.0,24.4528,24.4869,24.4442,24.4869,371065.0
2019-02-05 10:50:00,28.7,28.8,28.69,28.8,776642.0,24.4869,24.5722,24.4783,24.5722,776642.0
2019-02-05 10:55:00,28.8,28.86,28.79,28.86,1327669.0,24.5722,24.6234,24.5637,24.6234,1327669.0
2019-02-05 11:00:00,28.87,28.87,28.8,28.82,671252.0,24.6319,24.6319,24.5722,24.5893,671252.0
2019-02-05 11:05:00,28.82,28.83,28.79,28.79,494559.0,24.5893,24.5978,24.5637,24.5637,494559.0
2019-02-05 11:10:00,28.79,28.81,28.73,28.73,624726.0,24.5637,24.5807,24.5125,24.5125,624726.0
2019-02-05 11:15:00,28.73,28.74,28.7,28.73,600462.0,24.5125,24.521,24.4869,24.5125,600462.0
2019-02-05 11:20:00,28.73,28.75,28.66,28.66,527304.0,24.5125,24.5295,24.4528,24.4528,527304.0
2019-02-05 11:25:00,28.67,28.67,28.58,28.6,953008.0,24.4613,24.4613,24.3845,24.4016,953008.0
2019-02-05 11:30:00,28.59,28.65,28.58,28.61,807292.0,24.393,24.4442,24.3845,24.4101,807292.0
2019-02-05 11:35:00,28.61,28.68,28.61,28.64,989748.0,24.4101,24.4698,24.4101,24.4357,989748.0
2019-02-05 11:40:00,28.64,28.7,28.63,28.69,924434.0,24.4357,24.4869,24.4272,24.4783,924434.0
2019-02-05 11:45:00,28.69,28.69,28.64,28.69,496891.0,24.4783,24.4783,24.4357,24.4783,496891.0
2019-02-05 11:50:00,28.69,28.7,28.66,28.69,509450.0,24.4783,24.4869,24.4528,24.4783,509450.0
2019-02-05 11:55:00,28.68,28.7,28.68,28.68,256109.0,24.4698,24.4869,24.4698,24.4698,256109.0
2019-02-05 12:00:00,28.69,28.7,28.67,28.69,366209.0,24.4783,24.4869,24.4613,24.4783,366209.0
2019-02-05 12:05:00,28.69,28.7,28.61,28.61,519606.0,24.4783,24.4869,24.4101,24.4101,519606.0
2019-02-05 12:10:00,28.62,28.64,28.59,28.62,577632.0,24.4186,24.4357,24.393,24.4186,577632.0
2019-02-05 12:15:00,28.62,28.64,28.58,28.59,438967.0,24.4186,24.4357,24.3845,24.393,438967.0
2019-02-05 12:20:00,28.58,28.61,28.57,28.6,294971.0,24.3845,24.4101,24.376,24.4016,294971.0
2019-02-05 12:25:00,28.59,28.62,28.59,28.6,219952.0,24.393,24.4186,24.393,24.4016,219952.0
2019-02-05 12:30:00,28.6,28.65,28.59,28.65,433708.0,24.4016,24.4442,24.393,24.4442,433708.0
2019-02-05 12:35:00,28.65,28.68,28.63,28.68,383657.0,24.4442,24.4698,24.4272,24.4698,383657.0
2019-02-05 12:40:00,28.67,28.68,28.66,28.66,247691.0,24.4613,24.4698,24.4528,24.4528,247691.0
2019-02-05 12:45:00,28.66,28.69,28.65,28.67,255937.0,24.4528,24.4783,24.4442,24.4613,255937.0
2019-02-05 12:50:00,28.67,28.67,28.63,28.64,339691.0,24.4613,24.4613,24.4272,24.4357,339691.0
2019-02-05 12:55:00,28.64,28.66,28.6,28.62,217644.0,24.4357,24.4528,24.4016,24.4186,217644.0
2019-02-05 13:00:00,28.62,28.66,28.61,28.64,258758.0,24.4186,24.4528,24.4101,24.4357,258758.0
2019-02-05 13:05:00,28.63,28.64,28.58,28.59,225519.0,24.4272,24.4357,24.3845,24.393,225519.0
2019-02-05 13:10:00,28.59,28.61,28.58,28.6,301234.0,24.393,24.4101,24.3845,24.4016,301234.0
2019-02-05 13:15:00,28.59,28.6,28.58,28.6,358667.0,24.393,24.4016,24.3845,24.4016,358667.0
2019-02-05 13:20:00,28.6,28.66,28.59,28.66,252207.0,24.4016,24.4528,24.393,24.4528,252207.0
2019-02-05 13:25:00,28.65,28.66,28.62,28.64,206295.0,24.4442,24.4528,24.4186,24.4357,206295.0
2019-02-05 13:30:00,28.64,28.68,28.63,28.67,288329.0,24.4357,24.4698,24.4272,24.4613,288329.0
2019-02-05 13:35:00,28.67,28.68,28.64,28.66,257383.0,24.4613,24.4698,24.4357,24.4528,257383.0
2019-02-05 13:40:00,28.65,28.67,28.63,28.63,226864.0,24.4442,24.4613,24.4272,24.4272,226864.0
2019-02-05 13:45:00,28.63,28.67,28.63,28.67,271704.0,24.4272,24.4613,24.4272,24.4613,271704.0
2019-02-05 13:50:00,28.67,28.68,28.64,28.67,169795.0,24.4613,24.4698,24.4357,24.4613,169795.0
2019-02-05 13:55:00,28.68,28.69,28.67,28.68,139435.0,24.4698,24.4783,24.4613,24.4698,139435.0
2019-02-05 14:00:00,28.69,28.72,28.68,28.72,378918.0,24.4783,24.5039,24.4698,24.5039,378918.0
2019-02-05 14:05:00,28.72,28.73,28.71,28.73,416483.0,24.5039,24.5125,24.4954,24.5125,416483.0
2019-02-05 14:10:00,28.72,28.76,28.71,28.76,281808.0,24.5039,24.5381,24.4954,24.5381,281808.0
2019-02-05 14:15:00,28.76,28.77,28.74,28.75,333442.0,24.5381,24.5466,24.521,24.5295,333442.0
2019-02-05 14:20:00,28.75,28.75,28.72,28.73,378081.0,24.5295,24.5295,24.5039,24.5125,378081.0
2019-02-05 14:25:00,28.74,28.74,28.72,28.72,171391.0,24.521,24.521,24.5039,24.5039,171391.0
2019-02-05 14:30:00,28.73,28.75,28.72,28.74,207872.0,24.5125,24.5295,24.5039,24.521,207872.0
2019-02-05 14:35:00,28.74,28.74,28.72,28.73,177694.0,24.521,24.521,24.5039,24.5125,177694.0
2019-02-05 14:40:00,28.73,28.76,28.7,28.76,518632.0,24.5125,24.5381,24.4869,24.5381,518632.0
2019-02-05 14:45:00,28.76,28.78,28.75,28.77,365439.0,24.5381,24.5551,24.5295,24.5466,365439.0
2019-02-05 14:50:00,28.77,28.78,28.74,28.76,315813.0,24.5466,24.5551,24.521,24.5381,315813.0
2019-02-05 14:55:00,28.76,28.76,28.73,28.74,343463.0,24.5381,24.5381,24.5125,24.521,343463.0
2019-02-05 15:00:00,28.74,28.75,28.73,28.74,268494.0,24.521,24.5295,24.5125,24.521,268494.0
2019-02-05 15:05:00,28.74,28.75,28.71,28.74,362255.0,24.521,24.5295,24.4954,24.521,362255.0
2019-02-05 15:10:00,28.74,28.74,28.7,28.71,245876.0,24.521,24.521,24.4869,24.4954,245876.0
2019-02-05 15:15:00,28.72,28.76,28.71,28.73,681117.0,24.5039,24.5381,24.4954,24.5125,681117.0
2019-02-05 15:20:00,28.73,28.76,28.72,28.74,347697.0,24.5125,24.5381,24.5039,24.521,347697.0
2019-02-05 15:25:00,28.74,28.76,28.72,28.72,442742.0,24.521,24.5381,24.5039,24.5039,442742.0
2019-02-05 15:30:00,28.73,28.75,28.72,28.75,618702.0,24.5125,24.5295,24.5039,24.5295,618702.0
2019-02-05 15:35:00,28.75,28.76,28.72,28.76,620332.0,24.5295,24.5381,24.5039,24.5381,620332.0
2019-02-05 15:40:00,28.76,28.79,28.75,28.76,906342.0,24.5381,24.5637,24.5295,24.5381,906342.0
2019-02-05 15:45:00,28.76,28.77,28.72,28.75,775732.0,24.5381,24.5466,24.5039,24.5295,775732.0
2019-02-05 15:50:00,28.75,28.76,28.73,28.74,622230.0,24.5295,24.5381,24.5125,24.521,622230.0
2019-02-05 15:55:00,28.74,28.79,28.72,28.77,3036334.0,24.521,24.5637,24.5039,24.5466,3036334.0
2019-02-06 09:30:00,28.67,28.87,28.62,28.85,1181746.0,24.4613,24.6319,24.4186,24.6149,1181746.0
2019-02-06 09:35:00,28.84,28.9,28.73,28.73,838712.0,24.6063,24.6575,24.5125,24.5125,838712.0
2019-02-06 09:40:00,28.73,28.81,28.73,28.79,646708.0,24.5125,24.5807,24.5125,24.5637,646708.0
2019-02-06 09:45:00,28.8,28.8,28.71,28.72,881298.0,24.5722,24.5722,24.4954,24.5039,881298.0
2019-02-06 09:50:00,28.71,28.72,28.65,28.67,478120.0,24.4954,24.5039,24.4442,24.4613,478120.0
2019-02-06 09:55:00,28.67,28.7,28.61,28.62,728894.0,24.4613,24.4869,24.4101,24.4186,728894.0
2019-02-06 10:00:00,28.63,28.68,28.6,28.68,746713.0,24.4272,24.4698,24.4016,24.4698,746713.0
2019-02-06 10:05:00,28.68,28.7,28.64,28.65,436505.0,24.4698,24.4869,24.4357,24.4442,436505.0
2019-02-06 10:10:00,28.65,28.66,28.59,28.62,616091.0,24.4442,24.4528,24.393,24.4186,616091.0
2019-02-06 10:15:00,28.63,28.64,28.55,28.55,562892.0,24.4272,24.4357,24.3589,24.3589,562892.0
2019-02-06 10:20:00,28.56,28.62,28.54,28.6,841421.0,24.3674,24.4186,24.3504,24.4016,841421.0
2019-02-06 10:25:00,28.6,28.64,28.57,28.58,363777.0,24.4016,24.4357,24.376,24.3845,363777.0
2019-02-06 10:30:00,28.59,28.59,28.55,28.56,546183.0,24.393,24.393,24.3589,24.3674,546183.0
2019-02-06 10:35:00,28.56,28.59,28.55,28.58,546160.0,24.3674,24.393,24.3589,24.3845,546160.0
2019-02-06 10:40:00,28.58,28.62,28.56,28.61,600456.0,24.3845,24.4186,24.3674,24.4101,600456.0
2019-02-06 10:45:00,28.61,28.64,28.6,28.62,500604.0,24.4101,24.4357,24.4016,24.4186,500604.0
2019-02-06 10:50:00,28.62,28.69,28.6,28.69,561268.0,24.4186,24.4783,24.4016,24.4783,561268.0
2019-02-06 10:55:00,28.7,28.73,28.69,28.7,501919.0,24.4869,24.5125,24.4783,24.4869,501919.0
2019-02-06 11:00:00,28.7,28.72,28.69,28.7,306182.0,24.4869,24.5039,24.4783,24.4869,306182.0
2019-02-06 11:05:00,28.7,28.72,28.68,28.7,388606.0,24.4869,24.5039,24.4698,24.4869,388606.0
2019-02-06 11:10:00,28.69,28.7,28.64,28.66,283183.0,24.4783,24.4869,24.4357,24.4528,283183.0
2019-02-06 11:15:00,28.66,28.67,28.61,28.67,460096.0,24.4528,24.4613,24.4101,24.4613,460096.0
2019-02-06 11:20:00,28.67,28.68,28.58,28.58,616642.0,24.4613,24.4698,24.3845,24.3845,616642.0
2019-02-06 11:25:00,28.58,28.61,28.56,28.6,410644.0,24.3845,24.4101,24.3674,24.4016,410644.0
2019-02-06 11:30:00,28.6,28.64,28.59,28.64,373243.0,24.4016,24.4357,24.393,24.4357,373243.0
2019-02-06 11:35:00,28.63,28.67,28.59,28.66,287351.0,24.4272,24.4613,24.393,24.4528,287351.0
2019-02-06 11:40:00,28.66,28.7,28.66,28.7,268584.0,24.4528,24.4869,24.4528,24.4869,268584.0
2019-02-06 11:45:00,28.7,28.7,28.66,28.68,316849.0,24.4869,24.4869,24.4528,24.4698,316849.0
2019-02-06 11:50:00,28.67,28.68,28.62,28.64,275272.0,24.4613,24.4698,24.4186,24.4357,275272.0
2019-02-06 11:55:00,28.64,28.67,28.61,28.67,269895.0,24.4357,24.4613,24.4101,24.4613,269895.0
2019-02-06 12:00:00,28.66,28.67,28.64,28.67,207521.0,24.4528,24.4613,24.4357,24.4613,207521.0
2019-02-06 12:05:00,28.67,28.69,28.63,28.64,252660.0,24.4613,24.4783,24.4272,24.4357,252660.0
2019-02-06 12:10:00,28.63,28.69,28.63,28.68,306318.0,24.4272,24.4783,24.4272,24.4698,306318.0
2019-02-06 12:15:00,28.68,28.69,28.63,28.67,456345.0,24.4698,24.4783,24.4272,24.4613,456345.0
2019-02-06 12:20:00,28.68,28.7,28.66,28.7,250837.0,24.4698,24.4869,24.4528,24.4869,250837.0
2019-02-06 12:25:00,28.69,28.7,28.66,28.69,329178.0,24.4783,24.4869,24.4528,24.4783,329178.0
2019-02-06 12:30:00,28.68,28.71,28.67,28.7,345665.0,24.4698,24.4954,24.4613,24.4869,345665.0
2019-02-06 12:35:00,28.69,28.71,28.68,28.71,229296.0,24.4783,24.4954,24.4698,24.4954,229296.0
2019-02-06 12:40:00,28.71,28.73,28.69,28.7,294681.0,24.4954,24.5125,24.4783,24.4869,294681.0
2019-02-06 12:45:00,28.7,28.7,28.66,28.68,396874.0,24.4869,24.4869,24.4528,24.4698,396874.0
2019-02-06 12:50:00,28.68,28.7,28.67,28.68,350337.0,24.4698,24.4869,24.4613,24.4698,350337.0
2019-02-06 12:55:00,28.67,28.69,28.66,28.67,167409.0,24.4613,24.4783,24.4528,24.4613,167409.0
2019-02-06 13:00:00,28.67,28.7,28.66,28.69,178017.0,24.4613,24.4869,24.4528,24.4783,178017.0
2019-02-06 13:05:00,28.69,28.7,28.68,28.69,112130.0,24.4783,24.4869,24.4698,24.4783,112130.0
2019-02-06 13:10:00,28.69,28.71,28.67,28.7,212607.0,24.4783,24.4954,24.4613,24.4869,212607.0
2019-02-06 13:15:00,28.7,28.71,28.68,28.7,296100.0,24.4869,24.4954,24.4698,24.4869,296100.0
2019-02-06 13:20:00,28.7,28.71,28.69,28.71,207369.0,24.4869,24.4954,24.4783,24.4954,207369.0
2019-02-06 13:25:00,28.7,28.7,28.69,28.7,141603.0,24.4869,24.4869,24.4783,24.4869,141603.0
2019-02-06 13:30:00,28.7,28.7,28.69,28.69,107818.0,24.4869,24.4869,24.4783,24.4783,107818.0
2019-02-06 13:35:00,28.7,28.72,28.69,28.71,234900.0,24.4869,24.5039,24.4783,24.4954,234900.0
2019-02-06 13:40:00,28.71,28.74,28.7,28.74,244743.0,24.4954,24.521,24.4869,24.521,244743.0
2019-02-06 13:45:00,28.74,28.76,28.73,28.75,348481.0,24.521,24.5381,24.5125,24.5295,348481.0
2019-02-06 13:50:00,28.75,28.76,28.72,28.74,194992.0,24.5295,24.5381,24.5039,24.521,194992.0
2019-02-06 13:55:00,28.74,28.74,28.68,28.7,268296.0,24.521,24.521,24.4698,24.4869,268296.0
2019-02-06 14:00:00,28.7,28.71,28.66,28.67,259242.0,24.4869,24.4954,24.4528,24.4613,259242.0
2019-02-06 14:05:00,28.67,28.7,28.66,28.66,318864.0,24.4613,24.4869,24.4528,24.4528,318864.0
2019-02-06 14:10:00,28.67,28.69,28.65,28.68,241932.0,24.4613,24.4783,24.4442,24.4698,241932.0
2019-02-06 14:15:00,28.69,28.7,28.65,28.66,244177.0,24.4783,24.4869,24.4442,24.4528,244177.0
2019-02-06 14:20:00,28.66,28.71,28.66,28.71,313512.0,24.4528,24.4954,24.4528,24.4954,313512.0
2019-02-06 14:25:00,28.7,28.71,28.68,28.68,171284.0,24.4869,24.4954,24.4698,24.4698,171284.0
2019-02-06 14:30:00,28.68,28.69,28.65,28.66,204414.0,24.4698,24.4783,24.4442,24.4528,204414.0
2019-02-06 14:35:00,28.66,28.67,28.65,28.65,144006.0,24.4528,24.4613,24.4442,24.4442,144006.0
2019-02-06 14:40:00,28.65,28.7,28.65,28.69,266978.0,24.4442,24.4869,24.4442,24.4783,266978.0
2019-02-06 14:45:00,28.7,28.7,28.69,28.7,82460.0,24.4869,24.4869,24.4783,24.4869,82460.0
2019-02-06 14:50:00,28.69,28.7,28.66,28.66,333620.0,24.4783,24.4869,24.4528,24.4528,333620.0
2019-02-06 14:55:00,28.67,28.69,28.66,28.68,162168.0,24.4613,24.4783,24.4528,24.4698,162168.0
2019-02-06 15:00:00,28.68,28.69,28.67,28.67,251547.0,24.4698,24.4783,24.4613,24.4613,251547.0
2019-02-06 15:05:00,28.68,28.71,28.67,28.71,275430.0,24.4698,24.4954,24.4613,24.4954,275430.0
2019-02-06 15:10:00,28.71,28.71,28.69,28.71,279595.0,24.4954,24.4954,24.4783,24.4954,279595.0
2019-02-06 15:15:00,28.71,28.72,28.69,28.7,333568.0,24.4954,24.5039,24.4783,24.4869,333568.0
2019-02-06 15:20:00,28.7,28.78,28.7,28.77,511697.0,24.4869,24.5551,24.4869,24.5466,511697.0
2019-02-06 15:25:00,28.77,28.78,28.74,28.75,611909.0,24.5466,24.5551,24.521,24.5295,611909.0
2019-02-06 15:30:00,28.76,28.76,28.74,28.75,404086.0,24.5381,24.5381,24.521,24.5295,404086.0
2019-02-06 15:35:00,28.75,28.8,28.73,28.8,366054.0,24.5295,24.5722,24.5125,24.5722,366054.0
2019-02-06 15:40:00,28.79,28.8,28.76,28.77,772326.0,24.5637,24.5722,24.5381,24.5466,772326.0
2019-02-06 15:45:00,28.77,28.77,28.74,28.77,588490.0,24.5466,24.5466,24.521,24.5466,588490.0
2019-02-06 15:50:00,28.77,28.78,28.75,28.77,814704.0,24.5466,24.5551,24.5295,24.5466,814704.0
2019-02-06 15:55:00,28.77,28.78,28.72,28.74,1534236.0,24.5466,24.5551,24.5039,24.521,1534236.0
2019-02-07 09:30:00,28.54,28.64,28.51,28.52,1618115.0,24.3504,24.4357,24.3248,24.3333,1618115.0
2019-02-07 09:35:00,28.53,28.57,28.4,28.41,1548242.0,24.3418,24.376,24.2309,24.2395,1548242.0
2019-02-07 09:40:00,28.41,28.5,28.38,28.45,1377892.0,24.2395,24.3162,24.2139,24.2736,1377892.0
2019-02-07 09:45:00,28.45,28.45,28.35,28.36,826082.0,24.2736,24.2736,24.1883,24.1968,826082.0
2019-02-07 09:50:00,28.36,28.39,28.25,28.3,1432900.0,24.1968,24.2224,24.1029,24.1456,1432900.0
2019-02-07 09:55:00,28.29,28.33,28.25,28.26,1208709.0,24.1371,24.1712,24.1029,24.1115,1208709.0
2019-02-07 10:00:00,28.27,28.27,28.13,28.15,1596957.0,24.12,24.12,24.0006,24.0176,1596957.0
2019-02-07 10:05:00,28.14,28.22,28.14,28.21,1054571.0,24.0091,24.0773,24.0091,24.0688,1054571.0
2019-02-07 10:10:00,28.21,28.28,28.2,28.22,1151486.0,24.0688,24.1285,24.0603,24.0773,1151486.0
2019-02-07 10:15:00,28.23,28.27,28.18,28.21,676512.0,24.0859,24.12,24.0432,24.0688,676512.0
2019-02-07 10:20:00,28.21,28.28,28.19,28.28,668501.0,24.0688,24.1285,24.0517,24.1285,668501.0
2019-02-07 10:25:00,28.27,28.31,28.23,28.28,664047.0,24.12,24.1541,24.0859,24.1285,664047.0
2019-02-07 10:30:00,28.28,28.36,28.27,28.35,713233.0,24.1285,24.1968,24.12,24.1883,713233.0
2019-02-07 10:35:00,28.35,28.35,28.29,28.32,389510.0,24.1883,24.1883,24.1371,24.1627,389510.0
2019-02-07 10:40:00,28.31,28.32,28.25,28.27,391564.0,24.1541,24.1627,24.1029,24.12,391564.0
2019-02-07 10:45:00,28.27,28.3,28.2,28.21,616411.0,24.12,24.1456,24.0603,24.0688,616411.0
2019-02-07 10:50:00,28.21,28.22,28.13,28.15,1387589.0,24.0688,24.0773,24.0006,24.0176,1387589.0
2019-02-07 10:55:00,28.15,28.16,28.07,28.07,1328383.0,24.0176,24.0262,23.9494,23.9494,1328383.0
2019-02-07 11:00:00,28.07,28.08,28.03,28.05,1027378.0,23.9494,23.9579,23.9152,23.9323,1027378.0
2019-02-07 11:05:00,28.05,28.06,27.98,28.01,1224255.0,23.9323,23.9408,23.8726,23.8982,1224255.0
2019-02-07 11:10:00,28.01,28.03,27.95,27.95,870586.0,23.8982,23.9152,23.847,23.847,870586.0
2019-02-07 11:15:00,27.96,27.99,27.93,27.96,752228.0,23.8555,23.8811,23.8299,23.8555,752228.0
2019-02-07 11:20:00,27.95,28.0,27.92,27.99,665580.0,23.847,23.8896,23.8214,23.8811,665580.0
2019-02-07 11:25:00,27.99,28.03,27.96,27.99,536311.0,23.8811,23.9152,23.8555,23.8811,536311.0
2019-02-07 11:30:00,27.99,28.01,27.92,27.94,923910.0,23.8811,23.8982,23.8214,23.8384,923910.0
2019-02-07 11:35:00,27.94,28.03,27.91,28.03,727459.0,23.8384,23.9152,23.8129,23.9152,727459.0
2019-02-07 11:40:00,28.03,28.06,28.0,28.01,647327.0,23.9152,23.9408,23.8896,23.8982,647327.0
2019-02-07 11:45:00,28.0,28.02,27.96,28.0,839250.0,23.8896,23.9067,23.8555,23.8896,839250.0
2019-02-07 11:50:00,27.99,28.05,27.95,28.0,680988.0,23.8811,23.9323,23.847,23.8896,680988.0
2019-02-07 11:55:00,27.99,28.03,27.95,27.96,532937.0,23.8811,23.9152,23.847,23.8555,532937.0
2019-02-07 12:00:00,27.96,27.97,27.9,27.91,821586.0,23.8555,23.864,23.8043,23.8129,821586.0
2019-02-07 12:05:00,27.92,28.03,27.9,28.01,956446.0,23.8214,23.9152,23.8043,23.8982,956446.0
2019-02-07 12:10:00,28.01,28.05,27.99,28.03,503496.0,23.8982,23.9323,23.8811,23.9152,503496.0
2019-02-07 12:15:00,28.02,28.03,27.97,27.99,461224.0,23.9067,23.9152,23.864,23.8811,461224.0
2019-02-07 12:20:00,27.99,28.08,27.99,28.08,475688.0,23.8811,23.9579,23.8811,23.9579,475688.0
2019-02-07 12:25:00,28.08,28.09,28.03,28.05,402877.0,23.9579,23.9664,23.9152,23.9323,402877.0
2019-02-07 12:30:00,28.05,28.07,28.02,28.05,246312.0,23.9323,23.9494,23.9067,23.9323,246312.0
2019-02-07 12:35:00,28.06,28.1,28.06,28.1,395662.0,23.9408,23.975,23.9408,23.975,395662.0
2019-02-07 12:40:00,28.1,28.11,28.04,28.04,359601.0,23.975,23.9835,23.9238,23.9238,359601.0
2019-02-07 12:45:00,28.04,28.09,28.03,28.05,395123.0,23.9238,23.9664,23.9152,23.9323,395123.0
2019-02-07 12:50:00,28.05,28.06,27.99,28.0,325793.0,23.9323,23.9408,23.8811,23.8896,325793.0
2019-02-07 12:55:00,27.99,28.01,27.96,27.98,315999.0,23.8811,23.8982,23.8555,23.8726,315999.0
2019-02-07 13:00:00,27.98,28.08,27.97,28.06,412556.0,23.8726,23.9579,23.864,23.9408,412556.0
2019-02-07 13:05:00,28.06,28.11,28.06,28.09,508323.0,23.9408,23.9835,23.9408,23.9664,508323.0
2019-02-07 13:10:00,28.09,28.1,28.04,28.08,489833.0,23.9664,23.975,23.9238,23.9579,489833.0
2019-02-07 13:15:00,28.08,28.08,28.02,28.02,471231.0,23.9579,23.9579,23.9067,23.9067,471231.0
2019-02-07 13:20:00,28.03,28.06,28.02,28.04,336392.0,23.9152,23.9408,23.9067,23.9238,336392.0
2019-02-07 13:25:00,28.05,28.05,27.99,28.0,573376.0,23.9323,23.9323,23.8811,23.8896,573376.0
2019-02-07 13:30:00,28.0,28.13,28.0,28.11,610223.0,23.8896,24.0006,23.8896,23.9835,610223.0
2019-02-07 13:35:00,28.11,28.14,28.09,28.14,345515.0,23.9835,24.0091,23.9664,24.0091,345515.0
2019-02-07 13:40:00,28.14,28.14,28.1,28.1,333273.0,24.0091,24.0091,23.975,23.975,333273.0
2019-02-07 13:45:00,28.11,28.14,28.07,28.09,309192.0,23.9835,24.0091,23.9494,23.9664,309192.0
2019-02-07 13:50:00,28.09,28.12,28.08,28.1,253710.0,23.9664,23.992,23.9579,23.975,253710.0
2019-02-07 13:55:00,28.1,28.11,28.06,28.08,314662.0,23.975,23.9835,23.9408,23.9579,314662.0
2019-02-07 14:00:00,28.08,28.08,28.03,28.07,488217.0,23.9579,23.9579,23.9152,23.9494,488217.0
2019-02-07 14:05:00,28.07,28.07,28.04,28.04,239926.0,23.9494,23.9494,23.9238,23.9238,239926.0
2019-02-07 14:10:00,28.05,28.05,28.0,28.01,341618.0,23.9323,23.9323,23.8896,23.8982,341618.0
2019-02-07 14:15:00,28.0,28.02,27.94,27.96,731998.0,23.8896,23.9067,23.8384,23.8555,731998.0
2019-02-07 14:20:00,27.96,28.01,27.95,27.98,308399.0,23.8555,23.8982,23.847,23.8726,308399.0
2019-02-07 14:25:00,27.99,28.05,27.98,28.04,248748.0,23.8811,23.9323,23.8726,23.9238,248748.0
2019-02-07 14:30:00,28.04,28.06,28.03,28.05,278185.0,23.9238,23.9408,23.9152,23.9323,278185.0
2019-02-07 14:35:00,28.05,28.09,28.02,28.04,372645.0,23.9323,23.9664,23.9067,23.9238,372645.0
2019-02-07 14:40:00,28.04,28.07,28.02,28.05,392540.0,23.9238,23.9494,23.9067,23.9323,392540.0
2019-02-07 14:45:00,28.06,28.1,28.04,28.05,349941.0,23.9408,23.975,23.9238,23.9323,349941.0
2019-02-07 14:50:00,28.05,28.09,28.02,28.08,405122.0,23.9323,23.9664,23.9067,23.9579,405122.0
2019-02-07 14:55:00,28.08,28.1,28.01,28.04,523526.0,23.9579,23.975,23.8982,23.9238,523526.0
2019-02-07 15:00:00,28.04,28.11,28.03,28.08,428531.0,23.9238,23.9835,23.9152,23.9579,428531.0
2019-02-07 15:05:00,28.08,28.12,28.06,28.09,632593.0,23.9579,23.992,23.9408,23.9664,632593.0
2019-02-07 15:10:00,28.09,28.12,28.07,28.12,506096.0,23.9664,23.992,23.9494,23.992,506096.0
2019-02-07 15:15:00,28.11,28.14,28.08,28.11,671453.0,23.9835,24.0091,23.9579,23.9835,671453.0
2019-02-07 15:20:00,28.1,28.14,28.08,28.13,487015.0,23.975,24.0091,23.9579,24.0006,487015.0
2019-02-07 15:25:00,28.14,28.16,28.11,28.14,596104.0,24.0091,24.0262,23.9835,24.0091,596104.0
2019-02-07 15:30:00,28.14,28.15,28.07,28.08,885788.0,24.0091,24.0176,23.9494,23.9579,885788.0
2019-02-07 15:35:00,28.09,28.11,28.05,28.1,767732.0,23.9664,23.9835,23.9323,23.975,767732.0
2019-02-07 15:40:00,28.1,28.2,28.09,28.17,1198019.0,23.975,24.0603,23.9664,24.0347,1198019.0
2019-02-07 15:45:00,28.17,28.19,28.14,28.16,889896.0,24.0347,24.0517,24.0091,24.0262,889896.0
2019-02-07 15:50:00,28.16,28.23,28.15,28.23,975591.0,24.0262,24.0859,24.0176,24.0859,975591.0
2019-02-07 15:55:00,28.23,28.24,28.2,28.23,2302302.0,24.0859,24.0944,24.0603,24.0859,2302302.0
2019-02-08 09:30:00,28.15,28.32,28.12,28.21,1792412.0,24.0176,24.1627,23.992,24.0688,1792412.0
2019-02-08 09:35:00,28.21,28.28,28.17,28.17,884639.0,24.0688,24.1285,24.0347,24.0347,884639.0
2019-02-08 09:40:00,28.17,28.21,28.14,28.17,819745.0,24.0347,24.0688,24.0091,24.0347,819745.0
2019-02-08 09:45:00,28.17,28.25,28.08,28.25,764021.0,24.0347,24.1029,23.9579,24.1029,764021.0
2019-02-08 09:50:00,28.25,28.29,28.22,28.22,635678.0,24.1029,24.1371,24.0773,24.0773,635678.0
2019-02-08 09:55:00,28.22,28.25,28.16,28.17,716942.0,24.0773,24.1029,24.0262,24.0347,716942.0
2019-02-08 10:00:00,28.17,28.26,28.14,28.25,1031417.0,24.0347,24.1115,24.0091,24.1029,1031417.0
2019-02-08 10:05:00,28.25,28.29,28.23,28.25,774893.0,24.1029,24.1371,24.0859,24.1029,774893.0
2019-02-08 10:10:00,28.25,28.28,28.2,28.21,533161.0,24.1029,24.1285,24.0603,24.0688,533161.0
2019-02-08 10:15:00,28.21,28.24,28.15,28.17,608748.0,24.0688,24.0944,24.0176,24.0347,608748.0
2019-02-08 10:20:00,28.18,28.22,28.16,28.21,335023.0,24.0432,24.0773,24.0262,24.0688,335023.0
2019-02-08 10:25:00,28.21,28.26,28.2,28.23,479491.0,24.0688,24.1115,24.0603,24.0859,479491.0
2019-02-08 10:30:00,28.22,28.27,28.2,28.25,685903.0,24.0773,24.12,24.0603,24.1029,685903.0
2019-02-08 10:35:00,28.26,28.26,28.18,28.21,870347.0,24.1115,24.1115,24.0432,24.0688,870347.0
2019-02-08 10:40:00,28.22,28.29,28.18,28.18,811587.0,24.0773,24.1371,24.0432,24.0432,811587.0
2019-02-08 10:45:00,28.18,28.19,28.04,28.04,1099724.0,24.0432,24.0517,23.9238,23.9238,1099724.0
2019-02-08 10:50:00,28.03,28.08,27.94,27.95,1350477.0,23.9152,23.9579,23.8384,23.847,1350477.0
2019-02-08 10:55:00,27.94,28.01,27.91,27.91,804412.0,23.8384,23.8982,23.8129,23.8129,804412.0
2019-02-08 11:00:00,27.91,27.92,27.86,27.88,1050064.0,23.8129,23.8214,23.7702,23.7873,1050064.0
2019-02-08 11:05:00,27.88,27.98,27.87,27.98,439574.0,23.7873,23.8726,23.7787,23.8726,439574.0
2019-02-08 11:10:00,27.98,27.98,27.91,27.97,872720.0,23.8726,23.8726,23.8129,23.864,872720.0
2019-02-08 11:15:00,27.97,28.0,27.96,27.96,593451.0,23.864,23.8896,23.8555,23.8555,593451.0
2019-02-08 11:20:00,27.96,28.04,27.94,28.03,493079.0,23.8555,23.9238,23.8384,23.9152,493079.0
2019-02-08 11:25:00,28.03,28.05,27.96,27.96,546368.0,23.9152,23.9323,23.8555,23.8555,546368.0
2019-02-08 11:30:00,27.96,28.01,27.95,27.96,525984.0,23.8555,23.8982,23.847,23.8555,525984.0
2019-02-08 11:35:00,27.96,28.01,27.96,27.99,302651.0,23.8555,23.8982,23.8555,23.8811,302651.0
2019-02-08 11:40:00,27.98,28.02,27.95,28.02,509766.0,23.8726,23.9067,23.847,23.9067,509766.0
2019-02-08 11:45:00,28.02,28.05,27.97,28.05,550587.0,23.9067,23.9323,23.864,23.9323,550587.0
2019-02-08 11:50:00,28.04,28.13,28.04,28.13,473064.0,23.9238,24.0006,23.9238,24.0006,473064.0
2019-02-08 11:55:00,28.13,28.14,28.09,28.14,455841.0,24.0006,24.0091,23.9664,24.0091,455841.0
2019-02-08 12:00:00,28.13,28.16,28.09,28.11,533919.0,24.0006,24.0262,23.9664,23.9835,533919.0
2019-02-08 12:05:00,28.11,28.15,28.09,28.09,468131.0,23.9835,24.0176,23.9664,23.9664,468131.0
2019-02-08 12:10:00,28.09,28.13,28.07,28.11,467365.0,23.9664,24.0006,23.9494,23.9835,467365.0
2019-02-08 12:15:00,28.1,28.14,28.09,28.12,526108.0,23.975,24.0091,23.9664,23.992,526108.0
2019-02-08 12:20:00,28.12,28.14,28.09,28.12,332178.0,23.992,24.0091,23.9664,23.992,332178.0
2019-02-08 12:25:00,28.12,28.13,28.09,28.1,559078.0,23.992,24.0006,23.9664,23.975,559078.0
2019-02-08 12:30:00,28.11,28.15,28.1,28.14,302870.0,23.9835,24.0176,23.975,24.0091,302870.0
2019-02-08 12:35:00,28.14,28.15,28.11,28.12,221467.0,24.0091,24.0176,23.9835,23.992,221467.0
2019-02-08 12:40:00,28.13,28.15,28.12,28.14,399023.0,24.0006,24.0176,23.992,24.0091,399023.0
2019-02-08 12:45:00,28.14,28.16,28.13,28.16,179411.0,24.0091,24.0262,24.0006,24.0262,179411.0
2019-02-08 12:50:00,28.15,28.17,28.15,28.16,314301.0,24.0176,24.0347,24.0176,24.0262,314301.0
2019-02-08 12:55:00,28.16,28.18,28.15,28.18,475418.0,24.0262,24.0432,24.0176,24.0432,475418.0
2019-02-08 13:00:00,28.18,28.21,28.17,28.21,655323.0,24.0432,24.0688,24.0347,24.0688,655323.0
2019-02-08 13:05:00,28.21,28.21,28.18,28.19,404632.0,24.0688,24.0688,24.0432,24.0517,404632.0
2019-02-08 13:10:00,28.19,28.21,28.19,28.2,432538.0,24.0517,24.0688,24.0517,24.0603,432538.0
2019-02-08 13:15:00,28.2,28.21,28.15,28.19,731033.0,24.0603,24.0688,24.0176,24.0517,731033.0
2019-02-08 13:20:00,28.19,28.22,28.18,28.18,447141.0,24.0517,24.0773,24.0432,24.0432,447141.0
2019-02-08 13:25:00,28.18,28.21,28.18,28.2,389223.0,24.0432,24.0688,24.0432,24.0603,389223.0
2019-02-08 13:30:00,28.2,28.22,28.19,28.22,308380.0,24.0603,24.0773,24.0517,24.0773,308380.0
2019-02-08 13:35:00,28.22,28.22,28.13,28.14,543957.0,24.0773,24.0773,24.0006,24.0091,543957.0
2019-02-08 13:40:00,28.14,28.18,28.14,28.18,313517.0,24.0091,24.0432,24.0091,24.0432,313517.0
2019-02-08 13:45:00,28.17,28.18,28.17,28.18,116155.0,24.0347,24.0432,24.0347,24.0432,116155.0
2019-02-08 13:50:00,28.18,28.19,28.15,28.16,268531.0,24.0432,24.0517,24.0176,24.0262,268531.0
2019-02-08 13:55:00,28.16,28.18,28.15,28.18,233484.0,24.0262,24.0432,24.0176,24.0432,233484.0
2019-02-08 14:00:00,28.18,28.19,28.14,28.14,305711.0,24.0432,24.0517,24.0091,24.0091,305711.0
2019-02-08 14:05:00,28.14,28.18,28.14,28.18,254764.0,24.0091,24.0432,24.0091,24.0432,254764.0
2019-02-08 14:10:00,28.17,28.2,28.17,28.2,226871.0,24.0347,24.0603,24.0347,24.0603,226871.0
2019-02-08 14:15:00,28.2,28.22,28.19,28.21,202922.0,24.0603,24.0773,24.0517,24.0688,202922.0
2019-02-08 14:20:00,28.22,28.22,28.19,28.2,285924.0,24.0773,24.0773,24.0517,24.0603,285924.0
2019-02-08 14:25:00,28.19,28.21,28.19,28.21,239128.0,24.0517,24.0688,24.0517,24.0688,239128.0
2019-02-08 14:30:00,28.21,28.21,28.17,28.17,428547.0,24.0688,24.0688,24.0347,24.0347,428547.0
2019-02-08 14:35:00,28.17,28.19,28.15,28.19,369516.0,24.0347,24.0517,24.0176,24.0517,369516.0
2019-02-08 14:40:00,28.19,28.21,28.18,28.21,182270.0,24.0517,24.0688,24.0432,24.0688,182270.0
2019-02-08 14:45:00,28.21,28.24,28.2,28.23,445979.0,24.0688,24.0944,24.0603,24.0859,445979.0
2019-02-08 14:50:00,28.22,28.23,28.2,28.21,390480.0,24.0773,24.0859,24.0603,24.0688,390480.0
2019-02-08 14:55:00,28.2,28.21,28.18,28.21,508488.0,24.0603,24.0688,24.0432,24.0688,508488.0
2019-02-08 15:00:00,28.2,28.21,28.17,28.18,417094.0,24.0603,24.0688,24.0347,24.0432,417094.0
2019-02-08 15:05:00,28.17,28.19,28.17,28.19,196638.0,24.0347,24.0517,24.0347,24.0517,196638.0
2019-02-08 15:10:00,28.19,28.22,28.17,28.22,891110.0,24.0517,24.0773,24.0347,24.0773,891110.0
2019-02-08 15:15:00,28.22,28.22,28.21,28.22,313993.0,24.0773,24.0773,24.0688,24.0773,313993.0
2019-02-08 15:20:00,28.22,28.26,28.21,28.24,576566.0,24.0773,24.1115,24.0688,24.0944,576566.0
2019-02-08 15:25:00,28.24,28.25,28.22,28.24,457763.0,24.0944,24.1029,24.0773,24.0944,457763.0
2019-02-08 15:30:00,28.24,28.24,28.2,28.22,500311.0,24.0944,24.0944,24.0603,24.0773,500311.0
2019-02-08 15:35:00,28.22,28.23,28.2,28.21,568410.0,24.0773,24.0859,24.0603,24.0688,568410.0
2019-02-08 15:40:00,28.21,28.22,28.16,28.18,687930.0,24.0688,24.0773,24.0262,24.0432,687930.0
2019-02-08 15:45:00,28.17,28.2,28.16,28.17,672863.0,24.0347,24.0603,24.0262,24.0347,672863.0
2019-02-08 15:50:00,28.17,28.22,28.16,28.22,751935.0,24.0347,24.0773,24.0262,24.0773,751935.0
2019-02-08 15:55:00,28.21,28.29,28.21,28.29,2432834.0,24.0688,24.1371,24.0688,24.1371,2432834.0
2019-02-11 09:30:00,28.34,28.41,28.32,28.36,1198225.0,24.1797,24.2395,24.1627,24.1968,1198225.0
2019-02-11 09:35:00,28.35,28.42,28.32,28.39,846436.0,24.1883,24.248,24.1627,24.2224,846436.0
2019-02-11 09:40:00,28.39,28.44,28.35,28.41,858930.0,24.2224,24.265,24.1883,24.2395,858930.0
2019-02-11 09:45:00,28.41,28.42,28.34,28.36,690873.0,24.2395,24.248,24.1797,24.1968,690873.0
2019-02-11 09:50:00,28.36,28.4,28.33,28.39,555982.0,24.1968,24.2309,24.1712,24.2224,555982.0
2019-02-11 09:55:00,28.39,28.4,28.34,28.35,539802.0,24.2224,24.2309,24.1797,24.1883,539802.0
2019-02-11 10:00:00,28.35,28.39,28.34,28.37,661906.0,24.1883,24.2224,24.1797,24.2053,661906.0
2019-02-11 10:05:00,28.37,28.39,28.33,28.34,457981.0,24.2053,24.2224,24.1712,24.1797,457981.0
2019-02-11 10:10:00,28.35,28.35,28.29,28.3,522482.0,24.1883,24.1883,24.1371,24.1456,522482.0
2019-02-11 10:15:00,28.3,28.38,28.29,28.37,617285.0,24.1456,24.2139,24.1371,24.2053,617285.0
2019-02-11 10:20:00,28.37,28.39,28.32,28.34,660446.0,24.2053,24.2224,24.1627,24.1797,660446.0
2019-02-11 10:25:00,28.34,28.38,28.33,28.37,407062.0,24.1797,24.2139,24.1712,24.2053,407062.0
2019-02-11 10:30:00,28.38,28.41,28.35,28.4,432263.0,24.2139,24.2395,24.1883,24.2309,432263.0
2019-02-11 10:35:00,28.39,28.41,28.33,28.34,469587.0,24.2224,24.2395,24.1712,24.1797,469587.0
2019-02-11 10:40:00,28.34,28.39,28.34,28.37,299875.0,24.1797,24.2224,24.1797,24.2053,299875.0
2019-02-11 10:45:00,28.37,28.41,28.33,28.34,384258.0,24.2053,24.2395,24.1712,24.1797,384258.0
2019-02-11 10:50:00,28.34,28.38,28.33,28.35,416948.0,24.1797,24.2139,24.1712,24.1883,416948.0
2019-02-11 10:55:00,28.36,28.38,28.34,28.36,193560.0,24.1968,24.2139,24.1797,24.1968,193560.0
2019-02-11 11:00:00,28.37,28.4,28.36,28.38,160096.0,24.2053,24.2309,24.1968,24.2139,160096.0
2019-02-11 11:05:00,28.39,28.4,28.3,28.3,389193.0,24.2224,24.2309,24.1456,24.1456,389193.0
2019-02-11 11:10:00,28.3,28.35,28.3,28.31,375772.0,24.1456,24.1883,24.1456,24.1541,375772.0
2019-02-11 11:15:00,28.31,28.37,28.31,28.34,374639.0,24.1541,24.2053,24.1541,24.1797,374639.0
2019-02-11 11:20:00,28.34,28.36,28.32,28.34,303679.0,24.1797,24.1968,24.1627,24.1797,303679.0
2019-02-11 11:25:00,28.35,28.35,28.3,28.3,205245.0,24.1883,24.1883,24.1456,24.1456,205245.0
2019-02-11 11:30:00,28.3,28.32,28.27,28.27,652965.0,24.1456,24.1627,24.12,24.12,652965.0
2019-02-11 11:35:00,28.28,28.28,28.24,28.25,434780.0,24.1285,24.1285,24.0944,24.1029,434780.0
2019-02-11 11:40:00,28.25,28.28,28.24,28.27,246258.0,24.1029,24.1285,24.0944,24.12,246258.0
2019-02-11 11:45:00,28.27,28.28,28.26,28.27,207063.0,24.12,24.1285,24.1115,24.12,207063.0
2019-02-11 11:50:00,28.27,28.27,28.21,28.25,486973.0,24.12,24.12,24.0688,24.1029,486973.0
2019-02-11 11:55:00,28.25,28.27,28.23,28.27,314260.0,24.1029,24.12,24.0859,24.12,314260.0
2019-02-11 12:00:00,28.27,28.28,28.23,28.23,495211.0,24.12,24.1285,24.0859,24.0859,495211.0
2019-02-11 12:05:00,28.23,28.28,28.23,28.25,315677.0,24.0859,24.1285,24.0859,24.1029,315677.0
2019-02-11 12:10:00,28.25,28.28,28.25,28.28,217731.0,24.1029,24.1285,24.1029,24.1285,217731.0
2019-02-11 12:15:00,28.27,28.29,28.26,28.27,157660.0,24.12,24.1371,24.1115,24.12,157660.0
2019-02-11 12:20:00,28.26,28.26,28.23,28.25,281819.0,24.1115,24.1115,24.0859,24.1029,281819.0
2019-02-11 12:25:00,28.24,28.3,28.24,28.29,155381.0,24.0944,24.1456,24.0944,24.1371,155381.0
2019-02-11 12:30:00,28.29,28.35,28.28,28.33,447733.0,24.1371,24.1883,24.1285,24.1712,447733.0
2019-02-11 12:35:00,28.33,28.34,28.31,28.33,184919.0,24.1712,24.1797,24.1541,24.1712,184919.0
2019-02-11 12:40:00,28.33,28.35,28.31,28.32,285184.0,24.1712,24.1883,24.1541,24.1627,285184.0
2019-02-11 12:45:00,28.31,28.35,28.31,28.35,301239.0,24.1541,24.1883,24.1541,24.1883,301239.0
2019-02-11 12:50:00,28.35,28.36,28.32,28.34,448016.0,24.1883,24.1968,24.1627,24.1797,448016.0
2019-02-11 12:55:00,28.35,28.37,28.34,28.37,338172.0,24.1883,24.2053,24.1797,24.2053,338172.0
2019-02-11 13:00:00,28.37,28.4,28.34,28.4,944144.0,24.2053,24.2309,24.1797,24.2309,944144.0
2019-02-11 13:05:00,28.4,28.41,28.39,28.41,316702.0,24.2309,24.2395,24.2224,24.2395,316702.0
2019-02-11 13:10:00,28.4,28.41,28.37,28.38,283080.0,24.2309,24.2395,24.2053,24.2139,283080.0
2019-02-11 13:15:00,28.38,28.39,28.36,28.38,269516.0,24.2139,24.2224,24.1968,24.2139,269516.0
2019-02-11 13:20:00,28.38,28.39,28.37,28.38,192837.0,24.2139,24.2224,24.2053,24.2139,192837.0
2019-02-11 13:25:00,28.38,28.39,28.36,28.37,275342.0,24.2139,24.2224,24.1968,24.2053,275342.0
2019-02-11 13:30:00,28.37,28.37,28.35,28.35,248925.0,24.2053,24.2053,24.1883,24.1883,248925.0
2019-02-11 13:35:00,28.35,28.38,28.34,28.38,390926.0,24.1883,24.2139,24.1797,24.2139,390926.0
2019-02-11 13:40:00,28.38,28.38,28.33,28.33,291241.0,24.2139,24.2139,24.1712,24.1712,291241.0
2019-02-11 13:45:00,28.34,28.34,28.32,28.34,196344.0,24.1797,24.1797,24.1627,24.1797,196344.0
2019-02-11 13:50:00,28.34,28.35,28.33,28.35,156476.0,24.1797,24.1883,24.1712,24.1883,156476.0
2019-02-11 13:55:00,28.35,28.37,28.34,28.36,209562.0,24.1883,24.2053,24.1797,24.1968,209562.0
2019-02-11 14:00:00,28.36,28.38,28.34,28.38,242007.0,24.1968,24.2139,24.1797,24.2139,242007.0
2019-02-11 14:05:00,28.38,28.38,28.32,28.33,308310.0,24.2139,24.2139,24.1627,24.1712,308310.0
2019-02-11 14:10:00,28.33,28.34,28.31,28.34,322336.0,24.1712,24.1797,24.1541,24.1797,322336.0
2019-02-11 14:15:00,28.34,28.35,28.34,28.34,173052.0,24.1797,24.1883,24.1797,24.1797,173052.0
2019-02-11 14:20:00,28.35,28.35,28.31,28.34,301927.0,24.1883,24.1883,24.1541,24.1797,301927.0
2019-02-11 14:25:00,28.34,28.35,28.33,28.34,211073.0,24.1797,24.1883,24.1712,24.1797,211073.0
2019-02-11 14:30:00,28.34,28.34,28.3,28.32,211843.0,24.1797,24.1797,24.1456,24.1627,211843.0
2019-02-11 14:35:00,28.32,28.32,28.28,28.29,514002.0,24.1627,24.1627,24.1285,24.1371,514002.0
2019-02-11 14:40:00,28.3,28.33,28.29,28.32,711111.0,24.1456,24.1712,24.1371,24.1627,711111.0
2019-02-11 14:45:00,28.33,28.33,28.28,28.29,342078.0,24.1712,24.1712,24.1285,24.1371,342078.0
2019-02-11 14:50:00,28.29,28.31,28.28,28.29,348768.0,24.1371,24.1541,24.1285,24.1371,348768.0
2019-02-11 14:55:00,28.29,28.3,28.27,28.3,488802.0,24.1371,24.1456,24.12,24.1456,488802.0
2019-02-11 15:00:00,28.3,28.31,28.28,28.3,576557.0,24.1456,24.1541,24.1285,24.1456,576557.0
2019-02-11 15:05:00,28.3,28.31,28.29,28.3,283178.0,24.1456,24.1541,24.1371,24.1456,283178.0
2019-02-11 15:10:00,28.3,28.31,28.29,28.3,431022.0,24.1456,24.1541,24.1371,24.1456,431022.0
2019-02-11 15:15:00,28.3,28.32,28.29,28.32,507584.0,24.1456,24.1627,24.1371,24.1627,507584.0
2019-02-11 15:20:00,28.32,28.35,28.31,28.34,253087.0,24.1627,24.1883,24.1541,24.1797,253087.0
2019-02-11 15:25:00,28.34,28.37,28.33,28.37,261551.0,24.1797,24.2053,24.1712,24.2053,261551.0
2019-02-11 15:30:00,28.37,28.37,28.32,28.34,865376.0,24.2053,24.2053,24.1627,24.1797,865376.0
2019-02-11 15:35:00,28.34,28.4,28.33,28.39,585557.0,24.1797,24.2309,24.1712,24.2224,585557.0
2019-02-11 15:40:00,28.39,28.41,28.38,28.39,930159.0,24.2224,24.2395,24.2139,24.2224,930159.0
2019-02-11 15:45:00,28.39,28.44,28.37,28.42,1064460.0,24.2224,24.265,24.2053,24.248,1064460.0
2019-02-11 15:50:00,28.42,28.46,28.4,28.45,1923888.0,24.248,24.2821,24.2309,24.2736,1923888.0
2019-02-11 15:55:00,28.45,28.46,28.39,28.39,2472564.0,24.2736,24.2821,24.2224,24.2224,2472564.0
2019-02-12 09:30:00,28.62,28.75,28.61,28.69,2181766.0,24.4186,24.5295,24.4101,24.4783,2181766.0
2019-02-12 09:35:00,28.69,28.74,28.64,28.73,1037416.0,24.4783,24.521,24.4357,24.5125,1037416.0
2019-02-12 09:40:00,28.73,28.82,28.72,28.79,1835913.0,24.5125,24.5893,24.5039,24.5637,1835913.0
2019-02-12 09:45:00,28.79,28.85,28.78,28.83,976925.0,24.5637,24.6149,24.5551,24.5978,976925.0
2019-02-12 09:50:00,28.83,28.86,28.82,28.85,1304838.0,24.5978,24.6234,24.5893,24.6149,1304838.0
2019-02-12 09:55:00,28.85,28.85,28.78,28.79,950163.0,24.6149,24.6149,24.5551,24.5637,950163.0
2019-02-12 10:00:00,28.79,28.82,28.71,28.79,1182062.0,24.5637,24.5893,24.4954,24.5637,1182062.0
2019-02-12 10:05:00,28.79,28.8,28.69,28.69,582485.0,24.5637,24.5722,24.4783,24.4783,582485.0
2019-02-12 10:10:00,28.7,28.72,28.64,28.64,848558.0,24.4869,24.5039,24.4357,24.4357,848558.0
2019-02-12 10:15:00,28.64,28.65,28.58,28.61,1129444.0,24.4357,24.4442,24.3845,24.4101,1129444.0
2019-02-12 10:20:00,28.61,28.64,28.6,28.64,485159.0,24.4101,24.4357,24.4016,24.4357,485159.0
2019-02-12 10:25:00,28.64,28.69,28.62,28.64,816403.0,24.4357,24.4783,24.4186,24.4357,816403.0
2019-02-12 10:30:00,28.63,28.71,28.6,28.7,543285.0,24.4272,24.4954,24.4016,24.4869,543285.0
2019-02-12 10:35:00,28.69,28.7,28.66,28.67,511055.0,24.4783,24.4869,24.4528,24.4613,511055.0
2019-02-12 10:40:00,28.67,28.67,28.6,28.6,501490.0,24.4613,24.4613,24.4016,24.4016,501490.0
2019-02-12 10:45:00,28.6,28.63,28.59,28.62,670049.0,24.4016,24.4272,24.393,24.4186,670049.0
2019-02-12 10:50:00,28.62,28.68,28.61,28.67,636698.0,24.4186,24.4698,24.4101,24.4613,636698.0
2019-02-12 10:55:00,28.67,28.72,28.66,28.71,744058.0,24.4613,24.5039,24.4528,24.4954,744058.0
2019-02-12 11:00:00,28.7,28.73,28.68,28.72,690980.0,24.4869,24.5125,24.4698,24.5039,690980.0
2019-02-12 11:05:00,28.72,28.75,28.71,28.72,560076.0,24.5039,24.5295,24.4954,24.5039,560076.0
2019-02-12 11:10:00,28.73,28.75,28.7,28.74,430534.0,24.5125,24.5295,24.4869,24.521,430534.0
2019-02-12 11:15:00,28.75,28.76,28.71,28.73,400067.0,24.5295,24.5381,24.4954,24.5125,400067.0
2019-02-12 11:20:00,28.72,28.77,28.71,28.76,584246.0,24.5039,24.5466,24.4954,24.5381,584246.0
2019-02-12 11:25:00,28.76,28.78,28.73,28.75,414959.0,24.5381,24.5551,24.5125,24.5295,414959.0
2019-02-12 11:30:00,28.75,28.76,28.73,28.73,338648.0,24.5295,24.5381,24.5125,24.5125,338648.0
2019-02-12 11:35:00,28.74,28.75,28.72,28.73,454917.0,24.521,24.5295,24.5039,24.5125,454917.0
2019-02-12 11:40:00,28.74,28.74,28.71,28.74,296545.0,24.521,24.521,24.4954,24.521,296545.0
2019-02-12 11:45:00,28.74,28.74,28.69,28.73,349446.0,24.521,24.521,24.4783,24.5125,349446.0
2019-02-12 11:50:00,28.73,28.74,28.71,28.73,450241.0,24.5125,24.521,24.4954,24.5125,450241.0
2019-02-12 11:55:00,28.73,28.75,28.71,28.72,517661.0,24.5125,24.5295,24.4954,24.5039,517661.0
2019-02-12 12:00:00,28.72,28.74,28.7,28.72,410412.0,24.5039,24.521,24.4869,24.5039,410412.0
2019-02-12 12:05:00,28.72,28.73,28.68,28.68,400266.0,24.5039,24.5125,24.4698,24.4698,400266.0
2019-02-12 12:10:00,28.69,28.71,28.67,28.67,431220.0,24.4783,24.4954,24.4613,24.4613,431220.0
2019-02-12 12:15:00,28.67,28.7,28.65,28.66,399580.0,24.4613,24.4869,24.4442,24.4528,399580.0
2019-02-12 12:20:00,28.66,28.71,28.65,28.7,287864.0,24.4528,24.4954,24.4442,24.4869,287864.0
2019-02-12 12:25:00,28.7,28.71,28.68,28.69,330280.0,24.4869,24.4954,24.4698,24.4783,330280.0
2019-02-12 12:30:00,28.69,28.7,28.67,28.69,278230.0,24.4783,24.4869,24.4613,24.4783,278230.0
2019-02-12 12:35:00,28.69,28.7,28.66,28.67,323452.0,24.4783,24.4869,24.4528,24.4613,323452.0
2019-02-12 12:40:00,28.68,28.68,28.65,28.66,252061.0,24.4698,24.4698,24.4442,24.4528,252061.0
2019-02-12 12:45:00,28.67,28.67,28.62,28.63,274036.0,24.4613,24.4613,24.4186,24.4272,274036.0
2019-02-12 12:50:00,28.63,28.65,28.61,28.63,513194.0,24.4272,24.4442,24.4101,24.4272,513194.0
2019-02-12 12:55:00,28.63,28.65,28.62,28.63,176519.0,24.4272,24.4442,24.4186,24.4272,176519.0
2019-02-12 13:00:00,28.63,28.64,28.61,28.63,357608.0,24.4272,24.4357,24.4101,24.4272,357608.0
2019-02-12 13:05:00,28.64,28.64,28.62,28.63,254075.0,24.4357,24.4357,24.4186,24.4272,254075.0
2019-02-12 13:10:00,28.63,28.65,28.6,28.65,319856.0,24.4272,24.4442,24.4016,24.4442,319856.0
2019-02-12 13:15:00,28.65,28.66,28.63,28.65,273861.0,24.4442,24.4528,24.4272,24.4442,273861.0
2019-02-12 13:20:00,28.65,28.66,28.63,28.64,258938.0,24.4442,24.4528,24.4272,24.4357,258938.0
2019-02-12 13:25:00,28.65,28.68,28.64,28.68,479300.0,24.4442,24.4698,24.4357,24.4698,479300.0
2019-02-12 13:30:00,28.68,28.69,28.67,28.69,261664.0,24.4698,24.4783,24.4613,24.4783,261664.0
2019-02-12 13:35:00,28.69,28.69,28.67,28.68,479213.0,24.4783,24.4783,24.4613,24.4698,479213.0
2019-02-12 13:40:00,28.68,28.72,28.67,28.71,544595.0,24.4698,24.5039,24.4613,24.4954,544595.0
2019-02-12 13:45:00,28.71,28.72,28.67,28.68,500183.0,24.4954,24.5039,24.4613,24.4698,500183.0
2019-02-12 13:50:00,28.67,28.68,28.67,28.68,153086.0,24.4613,24.4698,24.4613,24.4698,153086.0
2019-02-12 13:55:00,28.68,28.69,28.66,28.69,337334.0,24.4698,24.4783,24.4528,24.4783,337334.0
2019-02-12 14:00:00,28.69,28.69,28.67,28.68,273223.0,24.4783,24.4783,24.4613,24.4698,273223.0
2019-02-12 14:05:00,28.67,28.68,28.67,28.68,230643.0,24.4613,24.4698,24.4613,24.4698,230643.0
2019-02-12 14:10:00,28.68,28.68,28.67,28.68,80160.0,24.4698,24.4698,24.4613,24.4698,80160.0
2019-02-12 14:15:00,28.68,28.69,28.66,28.68,463256.0,24.4698,24.4783,24.4528,24.4698,463256.0
2019-02-12 14:20:00,28.69,28.74,28.68,28.74,421145.0,24.4783,24.521,24.4698,24.521,421145.0
2019-02-12 14:25:00,28.74,28.78,28.73,28.76,794970.0,24.521,24.5551,24.5125,24.5381,794970.0
2019-02-12 14:30:00,28.76,28.76,28.71,28.71,453195.0,24.5381,24.5381,24.4954,24.4954,453195.0
2019-02-12 14:35:00,28.71,28.73,28.7,28.73,448975.0,24.4954,24.5125,24.4869,24.5125,448975.0
2019-02-12 14:40:00,28.73,28.74,28.7,28.73,464373.0,24.5125,24.521,24.4869,24.5125,464373.0
2019-02-12 14:45:00,28.73,28.75,28.72,28.75,312877.0,24.5125,24.5295,24.5039,24.5295,312877.0
2019-02-12 14:50:00,28.75,28.75,28.72,28.74,278349.0,24.5295,24.5295,24.5039,24.521,278349.0
2019-02-12 14:55:00,28.74,28.75,28.71,28.73,469657.0,24.521,24.5295,24.4954,24.5125,469657.0
2019-02-12 15:00:00,28.73,28.73,28.71,28.71,350838.0,24.5125,24.5125,24.4954,24.4954,350838.0
2019-02-12 15:05:00,28.72,28.73,28.71,28.73,253714.0,24.5039,24.5125,24.4954,24.5125,253714.0
2019-02-12 15:10:00,28.73,28.74,28.72,28.73,184217.0,24.5125,24.521,24.5039,24.5125,184217.0
2019-02-12 15:15:00,28.73,28.74,28.72,28.73,405346.0,24.5125,24.521,24.5039,24.5125,405346.0
2019-02-12 15:20:00,28.73,28.74,28.72,28.74,339652.0,24.5125,24.521,24.5039,24.521,339652.0
2019-02-12 15:25:00,28.74,28.76,28.73,28.74,542059.0,24.521,24.5381,24.5125,24.521,542059.0
2019-02-12 15:30:00,28.75,28.75,28.71,28.74,591253.0,24.5295,24.5295,24.4954,24.521,591253.0
2019-02-12 15:35:00,28.73,28.74,28.71,28.73,525896.0,24.5125,24.521,24.4954,24.5125,525896.0
2019-02-12 15:40:00,28.72,28.74,28.67,28.69,812903.0,24.5039,24.521,24.4613,24.4783,812903.0
2019-02-12 15:45:00,28.68,28.69,28.64,28.68,1123408.0,24.4698,24.4783,24.4357,24.4698,1123408.0
2019-02-12 15:50:00,28.67,28.69,28.66,28.68,827778.0,24.4613,24.4783,24.4528,24.4698,827778.0
2019-02-12 15:55:00,28.68,28.7,28.64,28.68,1827703.0,24.4698,24.4869,24.4357,24.4698,1827703.0
2019-02-13 09:30:00,28.87,28.93,28.83,28.88,1581582.0,24.6319,24.6831,24.5978,24.6405,1581582.0
2019-02-13 09:35:00,28.88,28.91,28.8,28.9,850812.0,24.6405,24.6661,24.5722,24.6575,850812.0
2019-02-13 09:40:00,28.9,28.93,28.86,28.9,1301893.0,24.6575,24.6831,24.6234,24.6575,1301893.0
2019-02-13 09:45:00,28.9,28.92,28.85,28.86,614513.0,24.6575,24.6746,24.6149,24.6234,614513.0
2019-02-13 09:50:00,28.86,28.87,28.81,28.87,592042.0,24.6234,24.6319,24.5807,24.6319,592042.0
2019-02-13 09:55:00,28.86,28.92,28.83,28.85,718844.0,24.6234,24.6746,24.5978,24.6149,718844.0
2019-02-13 10:00:00,28.85,28.86,28.79,28.82,657201.0,24.6149,24.6234,24.5637,24.5893,657201.0
2019-02-13 10:05:00,28.82,28.85,28.78,28.79,444443.0,24.5893,24.6149,24.5551,24.5637,444443.0
2019-02-13 10:10:00,28.79,28.87,28.77,28.86,701478.0,24.5637,24.6319,24.5466,24.6234,701478.0
2019-02-13 10:15:00,28.86,28.88,28.83,28.88,420816.0,24.6234,24.6405,24.5978,24.6405,420816.0
2019-02-13 10:20:00,28.87,28.89,28.84,28.88,462661.0,24.6319,24.649,24.6063,24.6405,462661.0
2019-02-13 10:25:00,28.88,28.9,28.85,28.87,356971.0,24.6405,24.6575,24.6149,24.6319,356971.0
2019-02-13 10:30:00,28.87,28.91,28.86,28.9,518962.0,24.6319,24.6661,24.6234,24.6575,518962.0
2019-02-13 10:35:00,28.9,28.95,28.89,28.94,629037.0,24.6575,24.7002,24.649,24.6916,629037.0
2019-02-13 10:40:00,28.94,28.95,28.93,28.95,339555.0,24.6916,24.7002,24.6831,24.7002,339555.0
2019-02-13 10:45:00,28.95,28.98,28.94,28.98,1428660.0,24.7002,24.7258,24.6916,24.7258,1428660.0
2019-02-13 10:50:00,28.98,28.99,28.91,28.92,850915.0,24.7258,24.7343,24.6661,24.6746,850915.0
2019-02-13 10:55:00,28.92,28.93,28.89,28.93,517203.0,24.6746,24.6831,24.649,24.6831,517203.0
2019-02-13 11:00:00,28.93,28.97,28.93,28.97,461583.0,24.6831,24.7172,24.6831,24.7172,461583.0
2019-02-13 11:05:00,28.96,28.97,28.93,28.94,339430.0,24.7087,24.7172,24.6831,24.6916,339430.0
2019-02-13 11:10:00,28.94,28.96,28.9,28.91,319300.0,24.6916,24.7087,24.6575,24.6661,319300.0
2019-02-13 11:15:00,28.91,28.91,28.85,28.85,511130.0,24.6661,24.6661,24.6149,24.6149,511130.0
2019-02-13 11:20:00,28.85,28.86,28.83,28.83,509497.0,24.6149,24.6234,24.5978,24.5978,509497.0
2019-02-13 11:25:00,28.83,28.83,28.78,28.79,428466.0,24.5978,24.5978,24.5551,24.5637,428466.0
2019-02-13 11:30:00,28.78,28.81,28.76,28.81,651884.0,24.5551,24.5807,24.5381,24.5807,651884.0
2019-02-13 11:35:00,28.81,28.83,28.79,28.8,461335.0,24.5807,24.5978,24.5637,24.5722,461335.0
2019-02-13 11:40:00,28.79,28.82,28.78,28.79,477502.0,24.5637,24.5893,24.5551,24.5637,477502.0
2019-02-13 11:45:00,28.79,28.84,28.78,28.82,631170.0,24.5637,24.6063,24.5551,24.5893,631170.0
2019-02-13 11:50:00,28.82,28.84,28.81,28.82,282005.0,24.5893,24.6063,24.5807,24.5893,282005.0
2019-02-13 11:55:00,28.82,28.83,28.8,28.82,338745.0,24.5893,24.5978,24.5722,24.5893,338745.0
2019-02-13 12:00:00,28.82,28.83,28.79,28.81,705098.0,24.5893,24.5978,24.5637,24.5807,705098.0
2019-02-13 12:05:00,28.81,28.82,28.76,28.78,405708.0,24.5807,24.5893,24.5381,24.5551,405708.0
2019-02-13 12:10:00,28.77,28.78,28.73,28.74,496223.0,24.5466,24.5551,24.5125,24.521,496223.0
2019-02-13 12:15:00,28.75,28.77,28.73,28.75,577583.0,24.5295,24.5466,24.5125,24.5295,577583.0
2019-02-13 12:20:00,28.75,28.76,28.74,28.76,207356.0,24.5295,24.5381,24.521,24.5381,207356.0
2019-02-13 12:25:00,28.76,28.79,28.75,28.79,320139.0,24.5381,24.5637,24.5295,24.5637,320139.0
2019-02-13 12:30:00,28.79,28.79,28.76,28.79,305081.0,24.5637,24.5637,24.5381,24.5637,305081.0
2019-02-13 12:35:00,28.78,28.79,28.76,28.77,211884.0,24.5551,24.5637,24.5381,24.5466,211884.0
2019-02-13 12:40:00,28.78,28.8,28.77,28.8,123268.0,24.5551,24.5722,24.5466,24.5722,123268.0
2019-02-13 12:45:00,28.8,28.85,28.78,28.84,599401.0,24.5722,24.6149,24.5551,24.6063,599401.0
2019-02-13 12:50:00,28.84,28.85,28.8,28.82,242800.0,24.6063,24.6149,24.5722,24.5893,242800.0
2019-02-13 12:55:00,28.83,28.83,28.81,28.83,129978.0,24.5978,24.5978,24.5807,24.5978,129978.0
2019-02-13 13:00:00,28.83,28.83,28.8,28.8,346141.0,24.5978,24.5978,24.5722,24.5722,346141.0
2019-02-13 13:05:00,28.8,28.83,28.79,28.83,393802.0,24.5722,24.5978,24.5637,24.5978,393802.0
2019-02-13 13:10:00,28.82,28.83,28.81,28.82,311011.0,24.5893,24.5978,24.5807,24.5893,311011.0
2019-02-13 13:15:00,28.81,28.83,28.81,28.83,346887.0,24.5807,24.5978,24.5807,24.5978,346887.0
2019-02-13 13:20:00,28.83,28.83,28.82,28.83,121647.0,24.5978,24.5978,24.5893,24.5978,121647.0
2019-02-13 13:25:00,28.83,28.84,28.81,28.83,407592.0,24.5978,24.6063,24.5807,24.5978,407592.0
2019-02-13 13:30:00,28.82,28.83,28.81,28.82,163242.0,24.5893,24.5978,24.5807,24.5893,163242.0
2019-02-13 13:35:00,28.82,28.82,28.79,28.79,261677.0,24.5893,24.5893,24.5637,24.5637,261677.0
2019-02-13 13:40:00,28.79,28.8,28.77,28.78,316810.0,24.5637,24.5722,24.5466,24.5551,316810.0
2019-02-13 13:45:00,28.78,28.78,28.77,28.78,154526.0,24.5551,24.5551,24.5466,24.5551,154526.0
2019-02-13 13:50:00,28.78,28.81,28.77,28.79,401178.0,24.5551,24.5807,24.5466,24.5637,401178.0
2019-02-13 13:55:00,28.79,28.81,28.78,28.8,190139.0,24.5637,24.5807,24.5551,24.5722,190139.0
2019-02-13 14:00:00,28.8,28.81,28.8,28.8,170449.0,24.5722,24.5807,24.5722,24.5722,170449.0
2019-02-13 14:05:00,28.8,28.81,28.79,28.8,109010.0,24.5722,24.5807,24.5637,24.5722,109010.0
2019-02-13 14:10:00,28.8,28.8,28.78,28.78,304842.0,24.5722,24.5722,24.5551,24.5551,304842.0
2019-02-13 14:15:00,28.78,28.8,28.77,28.79,431052.0,24.5551,24.5722,24.5466,24.5637,431052.0
2019-02-13 14:20:00,28.79,28.79,28.77,28.78,169079.0,24.5637,24.5637,24.5466,24.5551,169079.0
2019-02-13 14:25:00,28.77,28.79,28.77,28.78,159457.0,24.5466,24.5637,24.5466,24.5551,159457.0
2019-02-13 14:30:00,28.79,28.79,28.78,28.79,193722.0,24.5637,24.5637,24.5551,24.5637,193722.0
2019-02-13 14:35:00,28.79,28.79,28.78,28.79,145431.0,24.5637,24.5637,24.5551,24.5637,145431.0
2019-02-13 14:40:00,28.79,28.81,28.78,28.8,168979.0,24.5637,24.5807,24.5551,24.5722,168979.0
2019-02-13 14:45:00,28.8,28.82,28.8,28.81,310128.0,24.5722,24.5893,24.5722,24.5807,310128.0
2019-02-13 14:50:00,28.82,28.83,28.81,28.81,472878.0,24.5893,24.5978,24.5807,24.5807,472878.0
2019-02-13 14:55:00,28.81,28.82,28.79,28.82,177142.0,24.5807,24.5893,24.5637,24.5893,177142.0
2019-02-13 15:00:00,28.81,28.82,28.81,28.81,252312.0,24.5807,24.5893,24.5807,24.5807,252312.0
2019-02-13 15:05:00,28.81,28.82,28.79,28.8,338597.0,24.5807,24.5893,24.5637,24.5722,338597.0
2019-02-13 15:10:00,28.8,28.81,28.79,28.8,520803.0,24.5722,24.5807,24.5637,24.5722,520803.0
2019-02-13 15:15:00,28.8,28.81,28.79,28.8,350461.0,24.5722,24.5807,24.5637,24.5722,350461.0
2019-02-13 15:20:00,28.81,28.81,28.79,28.79,297663.0,24.5807,24.5807,24.5637,24.5637,297663.0
2019-02-13 15:25:00,28.8,28.84,28.79,28.84,326765.0,24.5722,24.6063,24.5637,24.6063,326765.0
2019-02-13 15:30:00,28.84,28.86,28.83,28.85,445283.0,24.6063,24.6234,24.5978,24.6149,445283.0
2019-02-13 15:35:00,28.85,28.85,28.82,28.83,536989.0,24.6149,24.6149,24.5893,24.5978,536989.0
2019-02-13 15:40:00,28.84,28.84,28.82,28.82,585310.0,24.6063,24.6063,24.5893,24.5893,585310.0
2019-02-13 15:45:00,28.82,28.82,28.75,28.77,754186.0,24.5893,24.5893,24.5295,24.5466,754186.0
2019-02-13 15:50:00,28.78,28.78,28.74,28.74,692046.0,24.5551,24.5551,24.521,24.521,692046.0
2019-02-13 15:55:00,28.74,28.75,28.66,28.69,3654122.0,24.521,24.5295,24.4528,24.4783,3654122.0
2019-02-14 09:30:00,28.36,28.37,28.25,28.37,1883901.0,24.1968,24.2053,24.1029,24.2053,1883901.0
2019-02-14 09:35:00,28.38,28.38,28.21,28.24,1661127.0,24.2139,24.2139,24.0688,24.0944,1661127.0
2019-02-14 09:40:00,28.23,28.27,28.18,28.2,1269672.0,24.0859,24.12,24.0432,24.0603,1269672.0
2019-02-14 09:45:00,28.2,28.22,28.11,28.21,2151205.0,24.0603,24.0773,23.9835,24.0688,2151205.0
2019-02-14 09:50:00,28.2,28.28,28.14,28.26,1096151.0,24.0603,24.1285,24.0091,24.1115,1096151.0
2019-02-14 09:55:00,28.26,28.31,28.25,28.31,1018347.0,24.1115,24.1541,24.1029,24.1541,1018347.0
2019-02-14 10:00:00,28.3,28.36,28.27,28.32,1090146.0,24.1456,24.1968,24.12,24.1627,1090146.0
2019-02-14 10:05:00,28.32,28.36,28.31,28.35,490437.0,24.1627,24.1968,24.1541,24.1883,490437.0
2019-02-14 10:10:00,28.35,28.39,28.32,28.32,689714.0,24.1883,24.2224,24.1627,24.1627,689714.0
2019-02-14 10:15:00,28.33,28.37,28.28,28.37,434694.0,24.1712,24.2053,24.1285,24.2053,434694.0
2019-02-14 10:20:00,28.37,28.38,28.28,28.29,335203.0,24.2053,24.2139,24.1285,24.1371,335203.0
2019-02-14 10:25:00,28.29,28.29,28.24,28.29,689970.0,24.1371,24.1371,24.0944,24.1371,689970.0
2019-02-14 10:30:00,28.29,28.37,28.27,28.36,398886.0,24.1371,24.2053,24.12,24.1968,398886.0
2019-02-14 10:35:00,28.36,28.36,28.21,28.23,1279315.0,24.1968,24.1968,24.0688,24.0859,1279315.0
2019-02-14 10:40:00,28.23,28.34,28.22,28.28,483623.0,24.0859,24.1797,24.0773,24.1285,483623.0
2019-02-14 10:45:00,28.27,28.36,28.26,28.32,338869.0,24.12,24.1968,24.1115,24.1627,338869.0
2019-02-14 10:50:00,28.33,28.33,28.28,28.3,291080.0,24.1712,24.1712,24.1285,24.1456,291080.0
2019-02-14 10:55:00,28.3,28.34,28.26,28.31,539223.0,24.1456,24.1797,24.1115,24.1541,539223.0
2019-02-14 11:00:00,28.32,28.33,28.25,28.27,543613.0,24.1627,24.1712,24.1029,24.12,543613.0
2019-02-14 11:05:00,28.27,28.32,28.26,28.31,300750.0,24.12,24.1627,24.1115,24.1541,300750.0
2019-02-14 11:10:00,28.32,28.33,28.26,28.28,332411.0,24.1627,24.1712,24.1115,24.1285,332411.0
2019-02-14 11:15:00,28.28,28.3,28.24,28.29,342879.0,24.1285,24.1456,24.0944,24.1371,342879.0
2019-02-14 11:20:00,28.29,28.3,28.25,28.26,263892.0,24.1371,24.1456,24.1029,24.1115,263892.0
2019-02-14 11:25:00,28.26,28.31,28.25,28.3,521192.0,24.1115,24.1541,24.1029,24.1456,521192.0
2019-02-14 11:30:00,28.29,28.31,28.27,28.3,328335.0,24.1371,24.1541,24.12,24.1456,328335.0
2019-02-14 11:35:00,28.3,28.33,28.29,28.32,283125.0,24.1456,24.1712,24.1371,24.1627,283125.0
2019-02-14 11:40:00,28.32,28.38,28.31,28.35,442219.0,24.1627,24.2139,24.1541,24.1883,442219.0
2019-02-14 11:45:00,28.35,28.39,28.35,28.38,420625.0,24.1883,24.2224,24.1883,24.2139,420625.0
2019-02-14 11:50:00,28.38,28.41,28.38,28.4,480622.0,24.2139,24.2395,24.2139,24.2309,480622.0
2019-02-14 11:55:00,28.4,28.42,28.37,28.42,410877.0,24.2309,24.248,24.2053,24.248,410877.0
2019-02-14 12:00:00,28.42,28.49,28.39,28.48,821720.0,24.248,24.3077,24.2224,24.2992,821720.0
2019-02-14 12:05:00,28.48,28.49,28.45,28.47,393304.0,24.2992,24.3077,24.2736,24.2906,393304.0
2019-02-14 12:10:00,28.47,28.48,28.44,28.47,390371.0,24.2906,24.2992,24.265,24.2906,390371.0
2019-02-14 12:15:00,28.46,28.58,28.46,28.57,740678.0,24.2821,24.3845,24.2821,24.376,740678.0
2019-02-14 12:20:00,28.57,28.6,28.56,28.59,657067.0,24.376,24.4016,24.3674,24.393,657067.0
2019-02-14 12:25:00,28.59,28.61,28.56,28.58,348023.0,24.393,24.4101,24.3674,24.3845,348023.0
2019-02-14 12:30:00,28.58,28.58,28.54,28.54,206137.0,24.3845,24.3845,24.3504,24.3504,206137.0
2019-02-14 12:35:00,28.54,28.57,28.53,28.55,198984.0,24.3504,24.376,24.3418,24.3589,198984.0
2019-02-14 12:40:00,28.55,28.56,28.53,28.53,131601.0,24.3589,24.3674,24.3418,24.3418,131601.0
2019-02-14 12:45:00,28.54,28.55,28.5,28.51,404238.0,24.3504,24.3589,24.3162,24.3248,404238.0
2019-02-14 12:50:00,28.5,28.53,28.49,28.52,306294.0,24.3162,24.3418,24.3077,24.3333,306294.0
2019-02-14 12:55:00,28.52,28.53,28.48,28.5,146104.0,24.3333,24.3418,24.2992,24.3162,146104.0
2019-02-14 13:00:00,28.51,28.53,28.48,28.5,255686.0,24.3248,24.3418,24.2992,24.3162,255686.0
2019-02-14 13:05:00,28.5,28.51,28.49,28.51,175018.0,24.3162,24.3248,24.3077,24.3248,175018.0
2019-02-14 13:10:00,28.51,28.53,28.49,28.52,218458.0,24.3248,24.3418,24.3077,24.3333,218458.0
2019-02-14 13:15:00,28.52,28.54,28.51,28.52,168238.0,24.3333,24.3504,24.3248,24.3333,168238.0
2019-02-14 13:20:00,28.52,28.52,28.48,28.51,224782.0,24.3333,24.3333,24.2992,24.3248,224782.0
2019-02-14 13:25:00,28.51,28.55,28.5,28.55,215474.0,24.3248,24.3589,24.3162,24.3589,215474.0
2019-02-14 13:30:00,28.54,28.58,28.54,28.55,254127.0,24.3504,24.3845,24.3504,24.3589,254127.0
2019-02-14 13:35:00,28.55,28.57,28.52,28.53,116934.0,24.3589,24.376,24.3333,24.3418,116934.0
2019-02-14 13:40:00,28.53,28.57,28.52,28.55,246169.0,24.3418,24.376,24.3333,24.3589,246169.0
2019-02-14 13:45:00,28.54,28.55,28.5,28.53,330028.0,24.3504,24.3589,24.3162,24.3418,330028.0
2019-02-14 13:50:00,28.53,28.53,28.51,28.52,157688.0,24.3418,24.3418,24.3248,24.3333,157688.0
2019-02-14 13:55:00,28.52,28.52,28.5,28.52,192076.0,24.3333,24.3333,24.3162,24.3333,192076.0
2019-02-14 14:00:00,28.51,28.53,28.5,28.51,178789.0,24.3248,24.3418,24.3162,24.3248,178789.0
2019-02-14 14:05:00,28.51,28.54,28.5,28.54,289054.0,24.3248,24.3504,24.3162,24.3504,289054.0
2019-02-14 14:10:00,28.54,28.55,28.52,28.54,305703.0,24.3504,24.3589,24.3333,24.3504,305703.0
2019-02-14 14:15:00,28.54,28.55,28.52,28.54,267500.0,24.3504,24.3589,24.3333,24.3504,267500.0
2019-02-14 14:20:00,28.54,28.55,28.51,28.54,215940.0,24.3504,24.3589,24.3248,24.3504,215940.0
2019-02-14 14:25:00,28.54,28.55,28.51,28.52,211401.0,24.3504,24.3589,24.3248,24.3333,211401.0
2019-02-14 14:30:00,28.52,28.54,28.49,28.52,212060.0,24.3333,24.3504,24.3077,24.3333,212060.0
2019-02-14 14:35:00,28.52,28.55,28.51,28.55,179664.0,24.3333,24.3589,24.3248,24.3589,179664.0
2019-02-14 14:40:00,28.55,28.56,28.54,28.55,386122.0,24.3589,24.3674,24.3504,24.3589,386122.0
2019-02-14 14:45:00,28.56,28.61,28.55,28.57,520192.0,24.3674,24.4101,24.3589,24.376,520192.0
2019-02-14 14:50:00,28.57,28.58,28.52,28.54,384197.0,24.376,24.3845,24.3333,24.3504,384197.0
2019-02-14 14:55:00,28.54,28.54,28.48,28.52,464978.0,24.3504,24.3504,24.2992,24.3333,464978.0
2019-02-14 15:00:00,28.52,28.54,28.51,28.52,300034.0,24.3333,24.3504,24.3248,24.3333,300034.0
2019-02-14 15:05:00,28.52,28.62,28.51,28.53,924267.0,24.3333,24.4186,24.3248,24.3418,924267.0
2019-02-14 15:10:00,28.54,28.54,28.49,28.52,487685.0,24.3504,24.3504,24.3077,24.3333,487685.0
2019-02-14 15:15:00,28.53,28.56,28.52,28.55,441809.0,24.3418,24.3674,24.3333,24.3589,441809.0
2019-02-14 15:20:00,28.54,28.54,28.51,28.51,500221.0,24.3504,24.3504,24.3248,24.3248,500221.0
2019-02-14 15:25:00,28.51,28.53,28.48,28.51,680240.0,24.3248,24.3418,24.2992,24.3248,680240.0
2019-02-14 15:30:00,28.5,28.54,28.5,28.51,497257.0,24.3162,24.3504,24.3162,24.3248,497257.0
2019-02-14 15:35:00,28.51,28.53,28.48,28.52,1039398.0,24.3248,24.3418,24.2992,24.3333,1039398.0
2019-02-14 15:40:00,28.51,28.54,28.49,28.51,582638.0,24.3248,24.3504,24.3077,24.3248,582638.0
2019-02-14 15:45:00,28.51,28.51,28.43,28.44,659596.0,24.3248,24.3248,24.2565,24.265,659596.0
2019-02-14 15:50:00,28.44,28.45,28.41,28.44,772138.0,24.265,24.2736,24.2395,24.265,772138.0
2019-02-14 15:55:00,28.44,28.44,28.37,28.39,1960960.0,24.265,24.265,24.2053,24.2224,1960960.0
2019-02-15 09:30:00,28.76,28.78,28.67,28.78,3547178.0,24.5381,24.5551,24.4613,24.5551,3547178.0
2019-02-15 09:35:00,28.77,28.97,28.77,28.97,2000459.0,24.5466,24.7172,24.5466,24.7172,2000459.0
2019-02-15 09:40:00,28.97,29.12,28.96,29.1,3187312.0,24.7172,24.8452,24.7087,24.8282,3187312.0
2019-02-15 09:45:00,29.1,29.14,29.01,29.04,1324516.0,24.8282,24.8623,24.7514,24.777,1324516.0
2019-02-15 09:50:00,29.04,29.05,28.96,29.02,1397179.0,24.777,24.7855,24.7087,24.7599,1397179.0
2019-02-15 09:55:00,29.02,29.09,29.01,29.06,1767058.0,24.7599,24.8196,24.7514,24.794,1767058.0
2019-02-15 10:00:00,29.06,29.07,28.97,28.99,1116095.0,24.794,24.8026,24.7172,24.7343,1116095.0
2019-02-15 10:05:00,28.98,28.99,28.9,28.95,817784.0,24.7258,24.7343,24.6575,24.7002,817784.0
2019-02-15 10:10:00,28.95,28.96,28.91,28.95,455460.0,24.7002,24.7087,24.6661,24.7002,455460.0
2019-02-15 10:15:00,28.95,28.98,28.93,28.98,479977.0,24.7002,24.7258,24.6831,24.7258,479977.0
2019-02-15 10:20:00,28.98,29.02,28.97,29.01,596351.0,24.7258,24.7599,24.7172,24.7514,596351.0
2019-02-15 10:25:00,29.02,29.02,28.96,28.97,495272.0,24.7599,24.7599,24.7087,24.7172,495272.0
2019-02-15 10:30:00,28.98,29.01,28.97,28.98,466205.0,24.7258,24.7514,24.7172,24.7258,466205.0
2019-02-15 10:35:00,28.99,29.01,28.98,29.01,448116.0,24.7343,24.7514,24.7258,24.7514,448116.0
2019-02-15 10:40:00,29.0,29.05,29.0,29.02,650422.0,24.7428,24.7855,24.7428,24.7599,650422.0
2019-02-15 10:45:00,29.03,29.04,29.0,29.03,275453.0,24.7684,24.777,24.7428,24.7684,275453.0
2019-02-15 10:50:00,29.02,29.03,28.98,29.0,364070.0,24.7599,24.7684,24.7258,24.7428,364070.0
2019-02-15 10:55:00,29.01,29.03,28.99,29.0,309970.0,24.7514,24.7684,24.7343,24.7428,309970.0
2019-02-15 11:00:00,29.01,29.07,29.0,29.07,747227.0,24.7514,24.8026,24.7428,24.8026,747227.0
2019-02-15 11:05:00,29.06,29.07,29.01,29.03,468152.0,24.794,24.8026,24.7514,24.7684,468152.0
2019-02-15 11:10:00,29.03,29.05,29.0,29.04,850054.0,24.7684,24.7855,24.7428,24.777,850054.0
2019-02-15 11:15:00,29.05,29.07,29.04,29.06,527817.0,24.7855,24.8026,24.777,24.794,527817.0
2019-02-15 11:20:00,29.06,29.1,29.03,29.1,665384.0,24.794,24.8282,24.7684,24.8282,665384.0
2019-02-15 11:25:00,29.09,29.15,29.09,29.15,923248.0,24.8196,24.8708,24.8196,24.8708,923248.0
2019-02-15 11:30:00,29.14,29.15,29.1,29.12,488575.0,24.8623,24.8708,24.8282,24.8452,488575.0
2019-02-15 11:35:00,29.11,29.13,29.08,29.12,444350.0,24.8367,24.8538,24.8111,24.8452,444350.0
2019-02-15 11:40:00,29.12,29.13,29.09,29.1,307930.0,24.8452,24.8538,24.8196,24.8282,307930.0
2019-02-15 11:45:00,29.1,29.12,29.08,29.11,370943.0,24.8282,24.8452,24.8111,24.8367,370943.0
2019-02-15 11:50:00,29.12,29.16,29.1,29.16,529728.0,24.8452,24.8794,24.8282,24.8794,529728.0
2019-02-15 11:55:00,29.15,29.18,29.15,29.18,459685.0,24.8708,24.8964,24.8708,24.8964,459685.0
2019-02-15 12:00:00,29.17,29.22,29.17,29.19,1046652.0,24.8879,24.9305,24.8879,24.9049,1046652.0
2019-02-15 12:05:00,29.19,29.22,29.17,29.21,402936.0,24.9049,24.9305,24.8879,24.922,402936.0
2019-02-15 12:10:00,29.21,29.24,29.21,29.21,371323.0,24.922,24.9476,24.922,24.922,371323.0
2019-02-15 12:15:00,29.22,29.22,29.17,29.18,394182.0,24.9305,24.9305,24.8879,24.8964,394182.0
2019-02-15 12:20:00,29.18,29.19,29.15,29.15,291686.0,24.8964,24.9049,24.8708,24.8708,291686.0
2019-02-15 12:25:00,29.15,29.22,29.15,29.21,484067.0,24.8708,24.9305,24.8708,24.922,484067.0
2019-02-15 12:30:00,29.21,29.23,29.2,29.22,546450.0,24.922,24.9391,24.9135,24.9305,546450.0
2019-02-15 12:35:00,29.22,29.23,29.21,29.22,276868.0,24.9305,24.9391,24.922,24.9305,276868.0
2019-02-15 12:40:00,29.22,29.3,29.21,29.29,962924.0,24.9305,24.9988,24.922,24.9903,962924.0
2019-02-15 12:45:00,29.3,29.31,29.27,29.28,657871.0,24.9988,25.0073,24.9732,24.9817,657871.0
2019-02-15 12:50:00,29.28,29.29,29.26,29.28,382165.0,24.9817,24.9903,24.9647,24.9817,382165.0
2019-02-15 12:55:00,29.28,29.28,29.24,29.25,178378.0,24.9817,24.9817,24.9476,24.9561,178378.0
2019-02-15 13:00:00,29.25,29.26,29.23,29.24,287999.0,24.9561,24.9647,24.9391,24.9476,287999.0
2019-02-15 13:05:00,29.23,29.24,29.17,29.18,399053.0,24.9391,24.9476,24.8879,24.8964,399053.0
2019-02-15 13:10:00,29.17,29.2,29.16,29.2,379332.0,24.8879,24.9135,24.8794,24.9135,379332.0
2019-02-15 13:15:00,29.19,29.24,29.19,29.2,412877.0,24.9049,24.9476,24.9049,24.9135,412877.0
2019-02-15 13:20:00,29.21,29.23,29.2,29.21,298527.0,24.922,24.9391,24.9135,24.922,298527.0
2019-02-15 13:25:00,29.21,29.22,29.16,29.18,363047.0,24.922,24.9305,24.8794,24.8964,363047.0
2019-02-15 13:30:00,29.17,29.2,29.17,29.19,248899.0,24.8879,24.9135,24.8879,24.9049,248899.0
2019-02-15 13:35:00,29.19,29.22,29.18,29.21,236400.0,24.9049,24.9305,24.8964,24.922,236400.0
2019-02-15 13:40:00,29.21,29.22,29.18,29.18,325324.0,24.922,24.9305,24.8964,24.8964,325324.0
2019-02-15 13:45:00,29.18,29.2,29.18,29.19,177491.0,24.8964,24.9135,24.8964,24.9049,177491.0
2019-02-15 13:50:00,29.19,29.21,29.17,29.21,291082.0,24.9049,24.922,24.8879,24.922,291082.0
2019-02-15 13:55:00,29.21,29.21,29.19,29.2,157089.0,24.922,24.922,24.9049,24.9135,157089.0
2019-02-15 14:00:00,29.19,29.22,29.19,29.21,218437.0,24.9049,24.9305,24.9049,24.922,218437.0
2019-02-15 14:05:00,29.21,29.23,29.21,29.22,161520.0,24.922,24.9391,24.922,24.9305,161520.0
2019-02-15 14:10:00,29.23,29.24,29.21,29.23,186552.0,24.9391,24.9476,24.922,24.9391,186552.0
2019-02-15 14:15:00,29.23,29.24,29.21,29.21,205021.0,24.9391,24.9476,24.922,24.922,205021.0
2019-02-15 14:20:00,29.21,29.22,29.18,29.21,229482.0,24.922,24.9305,24.8964,24.922,229482.0
2019-02-15 14:25:00,29.21,29.21,29.17,29.19,272765.0,24.922,24.922,24.8879,24.9049,272765.0
2019-02-15 14:30:00,29.19,29.19,29.17,29.18,172012.0,24.9049,24.9049,24.8879,24.8964,172012.0
2019-02-15 14:35:00,29.17,29.21,29.17,29.19,300593.0,24.8879,24.922,24.8879,24.9049,300593.0
2019-02-15 14:40:00,29.2,29.2,29.17,29.18,217837.0,24.9135,24.9135,24.8879,24.8964,217837.0
2019-02-15 14:45:00,29.19,29.19,29.16,29.18,186713.0,24.9049,24.9049,24.8794,24.8964,186713.0
2019-02-15 14:50:00,29.18,29.19,29.16,29.18,405648.0,24.8964,24.9049,24.8794,24.8964,405648.0
2019-02-15 14:55:00,29.18,29.2,29.17,29.19,243337.0,24.8964,24.9135,24.8879,24.9049,243337.0
2019-02-15 15:00:00,29.18,29.19,29.14,29.15,441862.0,24.8964,24.9049,24.8623,24.8708,441862.0
2019-02-15 15:05:00,29.16,29.16,29.12,29.14,317042.0,24.8794,24.8794,24.8452,24.8623,317042.0
2019-02-15 15:10:00,29.14,29.15,29.11,29.11,472673.0,24.8623,24.8708,24.8367,24.8367,472673.0
2019-02-15 15:15:00,29.11,29.12,29.04,29.07,1329933.0,24.8367,24.8452,24.777,24.8026,1329933.0
2019-02-15 15:20:00,29.07,29.08,29.06,29.08,428214.0,24.8026,24.8111,24.794,24.8111,428214.0
2019-02-15 15:25:00,29.08,29.1,29.06,29.07,521779.0,24.8111,24.8282,24.794,24.8026,521779.0
2019-02-15 15:30:00,29.07,29.1,29.05,29.07,621091.0,24.8026,24.8282,24.7855,24.8026,621091.0
2019-02-15 15:35:00,29.08,29.1,29.06,29.1,530720.0,24.8111,24.8282,24.794,24.8282,530720.0
2019-02-15 15:40:00,29.09,29.14,29.08,29.12,740519.0,24.8196,24.8623,24.8111,24.8452,740519.0
2019-02-15 15:45:00,29.12,29.18,29.11,29.17,1832167.0,24.8452,24.8964,24.8367,24.8879,1832167.0
2019-02-15 15:50:00,29.16,29.2,29.14,29.19,1877930.0,24.8794,24.9135,24.8623,24.9049,1877930.0
2019-02-15 15:55:00,29.19,29.2,29.07,29.11,4805768.0,24.9049,24.9135,24.8026,24.8367,4805768.0
2019-02-19 09:30:00,28.93,28.94,28.75,28.83,2048465.0,24.6831,24.6916,24.5295,24.5978,2048465.0
2019-02-19 09:35:00,28.83,28.87,28.77,28.85,1233176.0,24.5978,24.6319,24.5466,24.6149,1233176.0
2019-02-19 09:40:00,28.85,28.87,28.8,28.8,829887.0,24.6149,24.6319,24.5722,24.5722,829887.0
2019-02-19 09:45:00,28.8,28.86,28.78,28.84,1118752.0,24.5722,24.6234,24.5551,24.6063,1118752.0
2019-02-19 09:50:00,28.84,28.89,28.82,28.89,1393557.0,24.6063,24.649,24.5893,24.649,1393557.0
2019-02-19 09:55:00,28.88,28.91,28.87,28.89,810799.0,24.6405,24.6661,24.6319,24.649,810799.0
2019-02-19 10:00:00,28.9,28.96,28.89,28.94,1113480.0,24.6575,24.7087,24.649,24.6916,1113480.0
2019-02-19 10:05:00,28.93,28.99,28.92,28.99,477910.0,24.6831,24.7343,24.6746,24.7343,477910.0
2019-02-19 10:10:00,28.98,29.01,28.97,28.98,567085.0,24.7258,24.7514,24.7172,24.7258,567085.0
2019-02-19 10:15:00,28.98,29.0,28.96,28.96,454198.0,24.7258,24.7428,24.7087,24.7087,454198.0
2019-02-19 10:20:00,28.96,28.98,28.93,28.93,479647.0,24.7087,24.7258,24.6831,24.6831,479647.0
2019-02-19 10:25:00,28.94,28.97,28.93,28.96,351743.0,24.6916,24.7172,24.6831,24.7087,351743.0
2019-02-19 10:30:00,28.96,28.97,28.89,28.9,467876.0,24.7087,24.7172,24.649,24.6575,467876.0
2019-02-19 10:35:00,28.91,28.91,28.86,28.86,585501.0,24.6661,24.6661,24.6234,24.6234,585501.0
2019-02-19 10:40:00,28.86,28.89,28.86,28.88,419209.0,24.6234,24.649,24.6234,24.6405,419209.0
2019-02-19 10:45:00,28.87,28.89,28.83,28.83,554642.0,24.6319,24.649,24.5978,24.5978,554642.0
2019-02-19 10:50:00,28.83,28.84,28.8,28.82,493585.0,24.5978,24.6063,24.5722,24.5893,493585.0
2019-02-19 10:55:00,28.82,28.83,28.8,28.8,513255.0,24.5893,24.5978,24.5722,24.5722,513255.0
2019-02-19 11:00:00,28.81,28.87,28.81,28.84,883074.0,24.5807,24.6319,24.5807,24.6063,883074.0
2019-02-19 11:05:00,28.84,28.88,28.83,28.86,330822.0,24.6063,24.6405,24.5978,24.6234,330822.0
2019-02-19 11:10:00,28.87,28.89,28.84,28.88,498444.0,24.6319,24.649,24.6063,24.6405,498444.0
2019-02-19 11:15:00,28.88,28.9,28.87,28.88,327253.0,24.6405,24.6575,24.6319,24.6405,327253.0
2019-02-19 11:20:00,28.88,28.89,28.85,28.86,572809.0,24.6405,24.649,24.6149,24.6234,572809.0
2019-02-19 11:25:00,28.86,28.89,28.85,28.87,641948.0,24.6234,24.649,24.6149,24.6319,641948.0
2019-02-19 11:30:00,28.88,28.92,28.87,28.9,443195.0,24.6405,24.6746,24.6319,24.6575,443195.0
2019-02-19 11:35:00,28.91,28.95,28.9,28.92,615292.0,24.6661,24.7002,24.6575,24.6746,615292.0
2019-02-19 11:40:00,28.92,28.95,28.91,28.95,362223.0,24.6746,24.7002,24.6661,24.7002,362223.0
2019-02-19 11:45:00,28.95,28.98,28.94,28.96,400908.0,24.7002,24.7258,24.6916,24.7087,400908.0
2019-02-19 11:50:00,28.96,28.97,28.93,28.96,503147.0,24.7087,24.7172,24.6831,24.7087,503147.0
2019-02-19 11:55:00,28.96,28.99,28.96,28.98,328704.0,24.7087,24.7343,24.7087,24.7258,328704.0
2019-02-19 12:00:00,28.98,29.0,28.95,29.0,518984.0,24.7258,24.7428,24.7002,24.7428,518984.0
2019-02-19 12:05:00,28.99,29.0,28.99,29.0,184592.0,24.7343,24.7428,24.7343,24.7428,184592.0
2019-02-19 12:10:00,29.0,29.01,28.98,28.99,376021.0,24.7428,24.7514,24.7258,24.7343,376021.0
2019-02-19 12:15:00,28.99,29.0,28.98,28.99,245670.0,24.7343,24.7428,24.7258,24.7343,245670.0
2019-02-19 12:20:00,28.98,28.99,28.96,28.99,284422.0,24.7258,24.7343,24.7087,24.7343,284422.0
2019-02-19 12:25:00,28.98,29.0,28.98,29.0,117027.0,24.7258,24.7428,24.7258,24.7428,117027.0
2019-02-19 12:30:00,29.0,29.0,28.98,29.0,208992.0,24.7428,24.7428,24.7258,24.7428,208992.0
2019-02-19 12:35:00,29.0,29.0,28.98,28.98,158739.0,24.7428,24.7428,24.7258,24.7258,158739.0
2019-02-19 12:40:00,28.98,29.0,28.97,28.99,150723.0,24.7258,24.7428,24.7172,24.7343,150723.0
2019-02-19 12:45:00,28.99,29.02,28.99,29.02,457781.0,24.7343,24.7599,24.7343,24.7599,457781.0
2019-02-19 12:50:00,29.02,29.03,29.0,29.03,232862.0,24.7599,24.7684,24.7428,24.7684,232862.0
2019-02-19 12:55:00,29.03,29.05,29.02,29.03,277611.0,24.7684,24.7855,24.7599,24.7684,277611.0
2019-02-19 13:00:00,29.04,29.04,29.01,29.01,184934.0,24.777,24.777,24.7514,24.7514,184934.0
2019-02-19 13:05:00,29.02,29.02,29.01,29.01,88704.0,24.7599,24.7599,24.7514,24.7514,88704.0
2019-02-19 13:10:00,29.01,29.02,29.0,29.0,126731.0,24.7514,24.7599,24.7428,24.7428,126731.0
2019-02-19 13:15:00,29.01,29.02,29.0,29.01,161698.0,24.7514,24.7599,24.7428,24.7514,161698.0
2019-02-19 13:20:00,29.02,29.07,29.01,29.06,591507.0,24.7599,24.8026,24.7514,24.794,591507.0
2019-02-19 13:25:00,29.07,29.1,29.05,29.1,413006.0,24.8026,24.8282,24.7855,24.8282,413006.0
2019-02-19 13:30:00,29.09,29.1,29.07,29.07,473482.0,24.8196,24.8282,24.8026,24.8026,473482.0
2019-02-19 13:35:00,29.08,29.09,29.06,29.09,225386.0,24.8111,24.8196,24.794,24.8196,225386.0
2019-02-19 13:40:00,29.09,29.13,29.08,29.12,508987.0,24.8196,24.8538,24.8111,24.8452,508987.0
2019-02-19 13:45:00,29.12,29.12,29.11,29.12,191388.0,24.8452,24.8452,24.8367,24.8452,191388.0
2019-02-19 13:50:00,29.12,29.13,29.11,29.13,144055.0,24.8452,24.8538,24.8367,24.8538,144055.0
2019-02-19 13:55:00,29.13,29.17,29.12,29.17,323626.0,24.8538,24.8879,24.8452,24.8879,323626.0
2019-02-19 14:00:00,29.17,29.19,29.16,29.18,371003.0,24.8879,24.9049,24.8794,24.8964,371003.0
2019-02-19 14:05:00,29.19,29.19,29.16,29.16,318486.0,24.9049,24.9049,24.8794,24.8794,318486.0
2019-02-19 14:10:00,29.16,29.18,29.15,29.17,250376.0,24.8794,24.8964,24.8708,24.8879,250376.0
2019-02-19 14:15:00,29.17,29.18,29.16,29.18,118172.0,24.8879,24.8964,24.8794,24.8964,118172.0
2019-02-19 14:20:00,29.18,29.2,29.17,29.2,196735.0,24.8964,24.9135,24.8879,24.9135,196735.0
2019-02-19 14:25:00,29.2,29.21,29.18,29.19,446570.0,24.9135,24.922,24.8964,24.9049,446570.0
2019-02-19 14:30:00,29.19,29.2,29.17,29.19,415079.0,24.9049,24.9135,24.8879,24.9049,415079.0
2019-02-19 14:35:00,29.19,29.22,29.18,29.22,271818.0,24.9049,24.9305,24.8964,24.9305,271818.0
2019-02-19 14:40:00,29.21,29.26,29.21,29.25,528720.0,24.922,24.9647,24.922,24.9561,528720.0
2019-02-19 14:45:00,29.25,29.25,29.23,29.24,239172.0,24.9561,24.9561,24.9391,24.9476,239172.0
2019-02-19 14:50:00,29.24,29.25,29.21,29.24,536567.0,24.9476,24.9561,24.922,24.9476,536567.0
2019-02-19 14:55:00,29.24,29.24,29.21,29.21,286030.0,24.9476,24.9476,24.922,24.922,286030.0
2019-02-19 15:00:00,29.21,29.22,29.2,29.21,422378.0,24.922,24.9305,24.9135,24.922,422378.0
2019-02-19 15:05:00,29.21,29.21,29.17,29.21,723429.0,24.922,24.922,24.8879,24.922,723429.0
2019-02-19 15:10:00,29.21,29.21,29.19,29.21,175013.0,24.922,24.922,24.9049,24.922,175013.0
2019-02-19 15:15:00,29.21,29.21,29.19,29.2,269382.0,24.922,24.922,24.9049,24.9135,269382.0
2019-02-19 15:20:00,29.21,29.21,29.19,29.19,219752.0,24.922,24.922,24.9049,24.9049,219752.0
2019-02-19 15:25:00,29.2,29.21,29.18,29.2,437881.0,24.9135,24.922,24.8964,24.9135,437881.0
2019-02-19 15:30:00,29.2,29.21,29.19,29.21,360839.0,24.9135,24.922,24.9049,24.922,360839.0
2019-02-19 15:35:00,29.21,29.22,29.19,29.2,744734.0,24.922,24.9305,24.9049,24.9135,744734.0
2019-02-19 15:40:00,29.19,29.22,29.18,29.19,688176.0,24.9049,24.9305,24.8964,24.9049,688176.0
2019-02-19 15:45:00,29.19,29.19,29.14,29.16,563531.0,24.9049,24.9049,24.8623,24.8794,563531.0
2019-02-19 15:50:00,29.15,29.19,29.15,29.18,570858.0,24.8708,24.9049,24.8708,24.8964,570858.0
2019-02-19 15:55:00,29.18,29.18,29.12,29.15,1195107.0,24.8964,24.8964,24.8452,24.8708,1195107.0
2019-02-20 09:30:00,29.08,29.18,29.07,29.12,1249946.0,24.8111,24.8964,24.8026,24.8452,1249946.0
2019-02-20 09:35:00,29.13,29.15,29.08,29.12,531122.0,24.8538,24.8708,24.8111,24.8452,531122.0
2019-02-20 09:40:00,29.12,29.13,29.05,29.08,490479.0,24.8452,24.8538,24.7855,24.8111,490479.0
2019-02-20 09:45:00,29.07,29.08,29.01,29.04,731714.0,24.8026,24.8111,24.7514,24.777,731714.0
2019-02-20 09:50:00,29.04,29.07,29.01,29.05,642532.0,24.777,24.8026,24.7514,24.7855,642532.0
2019-02-20 09:55:00,29.05,29.09,29.04,29.07,478641.0,24.7855,24.8196,24.777,24.8026,478641.0
2019-02-20 10:00:00,29.06,29.08,29.02,29.03,475080.0,24.794,24.8111,24.7599,24.7684,475080.0
2019-02-20 10:05:00,29.03,29.04,29.01,29.04,340766.0,24.7684,24.777,24.7514,24.777,340766.0
2019-02-20 10:10:00,29.04,29.07,29.03,29.05,413157.0,24.777,24.8026,24.7684,24.7855,413157.0
2019-02-20 10:15:00,29.04,29.08,29.04,29.07,534758.0,24.777,24.8111,24.777,24.8026,534758.0
2019-02-20 10:20:00,29.07,29.09,29.06,29.08,486451.0,24.8026,24.8196,24.794,24.8111,486451.0
2019-02-20 10:25:00,29.09,29.13,29.07,29.12,601576.0,24.8196,24.8538,24.8026,24.8452,601576.0
2019-02-20 10:30:00,29.13,29.14,29.11,29.12,492727.0,24.8538,24.8623,24.8367,24.8452,492727.0
2019-02-20 10:35:00,29.13,29.15,29.11,29.15,472644.0,24.8538,24.8708,24.8367,24.8708,472644.0
2019-02-20 10:40:00,29.15,29.17,29.14,29.17,573221.0,24.8708,24.8879,24.8623,24.8879,573221.0
2019-02-20 10:45:00,29.17,29.18,29.15,29.16,448869.0,24.8879,24.8964,24.8708,24.8794,448869.0
2019-02-20 10:50:00,29.17,29.18,29.14,29.17,459669.0,24.8879,24.8964,24.8623,24.8879,459669.0
2019-02-20 10:55:00,29.17,29.19,29.16,29.17,355979.0,24.8879,24.9049,24.8794,24.8879,355979.0
2019-02-20 11:00:00,29.18,29.18,29.15,29.18,396413.0,24.8964,24.8964,24.8708,24.8964,396413.0
2019-02-20 11:05:00,29.17,29.19,29.16,29.19,301908.0,24.8879,24.9049,24.8794,24.9049,301908.0
2019-02-20 11:10:00,29.19,29.2,29.17,29.18,301937.0,24.9049,24.9135,24.8879,24.8964,301937.0
2019-02-20 11:15:00,29.18,29.22,29.16,29.21,458051.0,24.8964,24.9305,24.8794,24.922,458051.0
2019-02-20 11:20:00,29.21,29.22,29.17,29.17,340199.0,24.922,24.9305,24.8879,24.8879,340199.0
2019-02-20 11:25:00,29.17,29.19,29.15,29.17,278756.0,24.8879,24.9049,24.8708,24.8879,278756.0
2019-02-20 11:30:00,29.16,29.18,29.12,29.16,314401.0,24.8794,24.8964,24.8452,24.8794,314401.0
2019-02-20 11:35:00,29.16,29.16,29.12,29.15,193658.0,24.8794,24.8794,24.8452,24.8708,193658.0
2019-02-20 11:40:00,29.14,29.2,29.14,29.2,323488.0,24.8623,24.9135,24.8623,24.9135,323488.0
2019-02-20 11:45:00,29.2,29.22,29.18,29.21,239663.0,24.9135,24.9305,24.8964,24.922,239663.0
2019-02-20 11:50:00,29.21,29.23,29.2,29.23,190235.0,24.922,24.9391,24.9135,24.9391,190235.0
2019-02-20 11:55:00,29.23,29.24,29.21,29.21,273151.0,24.9391,24.9476,24.922,24.922,273151.0
2019-02-20 12:00:00,29.21,29.23,29.2,29.21,255637.0,24.922,24.9391,24.9135,24.922,255637.0
2019-02-20 12:05:00,29.21,29.22,29.17,29.2,306002.0,24.922,24.9305,24.8879,24.9135,306002.0
2019-02-20 12:10:00,29.19,29.23,29.19,29.23,220179.0,24.9049,24.9391,24.9049,24.9391,220179.0
2019-02-20 12:15:00,29.22,29.23,29.19,29.22,160633.0,24.9305,24.9391,24.9049,24.9305,160633.0
2019-02-20 12:20:00,29.21,29.22,29.2,29.21,232999.0,24.922,24.9305,24.9135,24.922,232999.0
2019-02-20 12:25:00,29.22,29.22,29.19,29.2,282870.0,24.9305,24.9305,24.9049,24.9135,282870.0
2019-02-20 12:30:00,29.2,29.23,29.19,29.2,288145.0,24.9135,24.9391,24.9049,24.9135,288145.0
2019-02-20 12:35:00,29.2,29.24,29.19,29.24,322489.0,24.9135,24.9476,24.9049,24.9476,322489.0
2019-02-20 12:40:00,29.24,29.25,29.21,29.22,171324.0,24.9476,24.9561,24.922,24.9305,171324.0
2019-02-20 12:45:00,29.22,29.23,29.2,29.23,182910.0,24.9305,24.9391,24.9135,24.9391,182910.0
2019-02-20 12:50:00,29.23,29.24,29.21,29.24,490507.0,24.9391,24.9476,24.922,24.9476,490507.0
2019-02-20 12:55:00,29.24,29.24,29.23,29.24,262654.0,24.9476,24.9476,24.9391,24.9476,262654.0
2019-02-20 13:00:00,29.23,29.24,29.23,29.24,143813.0,24.9391,24.9476,24.9391,24.9476,143813.0
2019-02-20 13:05:00,29.24,29.25,29.23,29.24,300659.0,24.9476,24.9561,24.9391,24.9476,300659.0
2019-02-20 13:10:00,29.25,29.28,29.24,29.28,376506.0,24.9561,24.9817,24.9476,24.9817,376506.0
2019-02-20 13:15:00,29.27,29.28,29.27,29.27,211397.0,24.9732,24.9817,24.9732,24.9732,211397.0
2019-02-20 13:20:00,29.27,29.28,29.24,29.25,251674.0,24.9732,24.9817,24.9476,24.9561,251674.0
2019-02-20 13:25:00,29.25,29.28,29.25,29.28,148527.0,24.9561,24.9817,24.9561,24.9817,148527.0
2019-02-20 13:30:00,29.28,29.29,29.27,29.27,226212.0,24.9817,24.9903,24.9732,24.9732,226212.0
2019-02-20 13:35:00,29.27,29.28,29.25,29.27,336173.0,24.9732,24.9817,24.9561,24.9732,336173.0
2019-02-20 13:40:00,29.27,29.29,29.26,29.29,207142.0,24.9732,24.9903,24.9647,24.9903,207142.0
2019-02-20 13:45:00,29.29,29.29,29.28,29.29,123253.0,24.9903,24.9903,24.9817,24.9903,123253.0
2019-02-20 13:50:00,29.29,29.32,29.28,29.32,352199.0,24.9903,25.0159,24.9817,25.0159,352199.0
2019-02-20 13:55:00,29.32,29.32,29.29,29.3,408647.0,25.0159,25.0159,24.9903,24.9988,408647.0
2019-02-20 14:00:00,29.3,29.34,29.28,29.33,1006637.0,24.9988,25.0329,24.9817,25.0244,1006637.0
2019-02-20 14:05:00,29.33,29.41,29.31,29.35,1037101.0,25.0244,25.0927,25.0073,25.0415,1037101.0
2019-02-20 14:10:00,29.36,29.37,29.3,29.37,680942.0,25.05,25.0585,24.9988,25.0585,680942.0
2019-02-20 14:15:00,29.36,29.36,29.28,29.29,451881.0,25.05,25.05,24.9817,24.9903,451881.0
2019-02-20 14:20:00,29.29,29.3,29.25,29.27,437148.0,24.9903,24.9988,24.9561,24.9732,437148.0
2019-02-20 14:25:00,29.27,29.29,29.25,29.29,341382.0,24.9732,24.9903,24.9561,24.9903,341382.0
2019-02-20 14:30:00,29.29,29.35,29.28,29.32,604128.0,24.9903,25.0415,24.9817,25.0159,604128.0
2019-02-20 14:35:00,29.33,29.36,29.32,29.34,523773.0,25.0244,25.05,25.0159,25.0329,523773.0
2019-02-20 14:40:00,29.34,29.35,29.31,29.32,250286.0,25.0329,25.0415,25.0073,25.0159,250286.0
2019-02-20 14:45:00,29.32,29.36,29.3,29.35,471365.0,25.0159,25.05,24.9988,25.0415,471365.0
2019-02-20 14:50:00,29.36,29.4,29.35,29.39,410993.0,25.05,25.0841,25.0415,25.0756,410993.0
2019-02-20 14:55:00,29.39,29.39,29.35,29.38,330968.0,25.0756,25.0756,25.0415,25.0671,330968.0
2019-02-20 15:00:00,29.37,29.38,29.33,29.34,358192.0,25.0585,25.0671,25.0244,25.0329,358192.0
2019-02-20 15:05:00,29.34,29.35,29.32,29.34,435167.0,25.0329,25.0415,25.0159,25.0329,435167.0
2019-02-20 15:10:00,29.34,29.35,29.33,29.35,343157.0,25.0329,25.0415,25.0244,25.0415,343157.0
2019-02-20 15:15:00,29.35,29.36,29.34,29.35,431472.0,25.0415,25.05,25.0329,25.0415,431472.0
2019-02-20 15:20:00,29.36,29.38,29.35,29.37,464710.0,25.05,25.0671,25.0415,25.0585,464710.0
2019-02-20 15:25:00,29.37,29.39,29.35,29.38,745615.0,25.0585,25.0756,25.0415,25.0671,745615.0
2019-02-20 15:30:00,29.38,29.38,29.35,29.36,473808.0,25.0671,25.0671,25.0415,25.05,473808.0
2019-02-20 15:35:00,29.35,29.44,29.35,29.43,1080941.0,25.0415,25.1182,25.0415,25.1097,1080941.0
2019-02-20 15:40:00,29.43,29.45,29.41,29.43,1233198.0,25.1097,25.1268,25.0927,25.1097,1233198.0
2019-02-20 15:45:00,29.43,29.44,29.41,29.44,1172309.0,25.1097,25.1182,25.0927,25.1182,1172309.0
2019-02-20 15:50:00,29.43,29.45,29.43,29.45,911765.0,25.1097,25.1268,25.1097,25.1268,911765.0
2019-02-20 15:55:00,29.44,29.45,29.37,29.43,2445879.0,25.1182,25.1268,25.0585,25.1097,2445879.0
2019-02-21 09:30:00,29.33,29.45,29.3,29.41,1582684.0,25.0244,25.1268,24.9988,25.0927,1582684.0
2019-02-21 09:35:00,29.4,29.43,29.33,29.4,698893.0,25.0841,25.1097,25.0244,25.0841,698893.0
2019-02-21 09:40:00,29.4,29.41,29.36,29.39,722472.0,25.0841,25.0927,25.05,25.0756,722472.0
2019-02-21 09:45:00,29.38,29.4,29.33,29.34,869297.0,25.0671,25.0841,25.0244,25.0329,869297.0
2019-02-21 09:50:00,29.34,29.39,29.33,29.35,433316.0,25.0329,25.0756,25.0244,25.0415,433316.0
2019-02-21 09:55:00,29.35,29.37,29.33,29.37,418095.0,25.0415,25.0585,25.0244,25.0585,418095.0
2019-02-21 10:00:00,29.37,29.37,29.32,29.37,582229.0,25.0585,25.0585,25.0159,25.0585,582229.0
2019-02-21 10:05:00,29.37,29.39,29.33,29.36,700127.0,25.0585,25.0756,25.0244,25.05,700127.0
2019-02-21 10:10:00,29.36,29.38,29.25,29.28,830520.0,25.05,25.0671,24.9561,24.9817,830520.0
2019-02-21 10:15:00,29.28,29.33,29.27,29.3,1051292.0,24.9817,25.0244,24.9732,24.9988,1051292.0
2019-02-21 10:20:00,29.3,29.33,29.26,29.3,515710.0,24.9988,25.0244,24.9647,24.9988,515710.0
2019-02-21 10:25:00,29.3,29.31,29.23,29.23,481506.0,24.9988,25.0073,24.9391,24.9391,481506.0
2019-02-21 10:30:00,29.24,29.26,29.23,29.25,421775.0,24.9476,24.9647,24.9391,24.9561,421775.0
2019-02-21 10:35:00,29.25,29.26,29.22,29.25,439507.0,24.9561,24.9647,24.9305,24.9561,439507.0
2019-02-21 10:40:00,29.26,29.27,29.22,29.25,605812.0,24.9647,24.9732,24.9305,24.9561,605812.0
2019-02-21 10:45:00,29.25,29.27,29.22,29.22,804082.0,24.9561,24.9732,24.9305,24.9305,804082.0
2019-02-21 10:50:00,29.22,29.23,29.2,29.23,300030.0,24.9305,24.9391,24.9135,24.9391,300030.0
2019-02-21 10:55:00,29.23,29.23,29.16,29.17,481066.0,24.9391,24.9391,24.8794,24.8879,481066.0
2019-02-21 11:00:00,29.16,29.16,29.12,29.16,736043.0,24.8794,24.8794,24.8452,24.8794,736043.0
2019-02-21 11:05:00,29.16,29.18,29.11,29.12,990729.0,24.8794,24.8964,24.8367,24.8452,990729.0
2019-02-21 11:10:00,29.12,29.18,29.12,29.18,714527.0,24.8452,24.8964,24.8452,24.8964,714527.0
2019-02-21 11:15:00,29.18,29.24,29.17,29.24,613998.0,24.8964,24.9476,24.8879,24.9476,613998.0
2019-02-21 11:20:00,29.24,29.24,29.19,29.2,527263.0,24.9476,24.9476,24.9049,24.9135,527263.0
2019-02-21 11:25:00,29.2,29.2,29.13,29.13,692443.0,24.9135,24.9135,24.8538,24.8538,692443.0
2019-02-21 11:30:00,29.14,29.18,29.12,29.18,463929.0,24.8623,24.8964,24.8452,24.8964,463929.0
2019-02-21 11:35:00,29.17,29.19,29.16,29.18,369222.0,24.8879,24.9049,24.8794,24.8964,369222.0
2019-02-21 11:40:00,29.18,29.2,29.17,29.19,382492.0,24.8964,24.9135,24.8879,24.9049,382492.0
2019-02-21 11:45:00,29.18,29.2,29.17,29.19,275501.0,24.8964,24.9135,24.8879,24.9049,275501.0
2019-02-21 11:50:00,29.19,29.24,29.18,29.23,367384.0,24.9049,24.9476,24.8964,24.9391,367384.0
2019-02-21 11:55:00,29.24,29.31,29.23,29.3,714015.0,24.9476,25.0073,24.9391,24.9988,714015.0
2019-02-21 12:00:00,29.3,29.32,29.28,29.3,521124.0,24.9988,25.0159,24.9817,24.9988,521124.0
2019-02-21 12:05:00,29.3,29.34,29.3,29.3,365771.0,24.9988,25.0329,24.9988,24.9988,365771.0
2019-02-21 12:10:00,29.3,29.31,29.27,29.3,356891.0,24.9988,25.0073,24.9732,24.9988,356891.0
2019-02-21 12:15:00,29.3,29.31,29.28,29.28,401082.0,24.9988,25.0073,24.9817,24.9817,401082.0
2019-02-21 12:20:00,29.28,29.31,29.28,29.3,265184.0,24.9817,25.0073,24.9817,24.9988,265184.0
2019-02-21 12:25:00,29.3,29.31,29.3,29.3,157588.0,24.9988,25.0073,24.9988,24.9988,157588.0
2019-02-21 12:30:00,29.3,29.33,29.3,29.3,338859.0,24.9988,25.0244,24.9988,24.9988,338859.0
2019-02-21 12:35:00,29.31,29.31,29.28,29.29,339453.0,25.0073,25.0073,24.9817,24.9903,339453.0
2019-02-21 12:40:00,29.29,29.3,29.28,29.29,123131.0,24.9903,24.9988,24.9817,24.9903,123131.0
2019-02-21 12:45:00,29.29,29.3,29.29,29.3,133310.0,24.9903,24.9988,24.9903,24.9988,133310.0
2019-02-21 12:50:00,29.3,29.32,29.29,29.32,389794.0,24.9988,25.0159,24.9903,25.0159,389794.0
2019-02-21 12:55:00,29.32,29.33,29.29,29.31,441430.0,25.0159,25.0244,24.9903,25.0073,441430.0
2019-02-21 13:00:00,29.31,29.32,29.3,29.32,177655.0,25.0073,25.0159,24.9988,25.0159,177655.0
2019-02-21 13:05:00,29.32,29.33,29.31,29.33,147103.0,25.0159,25.0244,25.0073,25.0244,147103.0
2019-02-21 13:10:00,29.33,29.33,29.3,29.33,287833.0,25.0244,25.0244,24.9988,25.0244,287833.0
2019-02-21 13:15:00,29.32,29.33,29.3,29.3,270050.0,25.0159,25.0244,24.9988,24.9988,270050.0
2019-02-21 13:20:00,29.31,29.32,29.3,29.32,121739.0,25.0073,25.0159,24.9988,25.0159,121739.0
2019-02-21 13:25:00,29.32,29.32,29.31,29.31,118133.0,25.0159,25.0159,25.0073,25.0073,118133.0
2019-02-21 13:30:00,29.31,29.32,29.31,29.32,290590.0,25.0073,25.0159,25.0073,25.0159,290590.0
2019-02-21 13:35:00,29.32,29.32,29.3,29.3,291645.0,25.0159,25.0159,24.9988,24.9988,291645.0
2019-02-21 13:40:00,29.3,29.31,29.29,29.29,232991.0,24.9988,25.0073,24.9903,24.9903,232991.0
2019-02-21 13:45:00,29.29,29.3,29.29,29.3,124305.0,24.9903,24.9988,24.9903,24.9988,124305.0
2019-02-21 13:50:00,29.3,29.3,29.28,29.29,240680.0,24.9988,24.9988,24.9817,24.9903,240680.0
2019-02-21 13:55:00,29.29,29.29,29.28,29.29,121564.0,24.9903,24.9903,24.9817,24.9903,121564.0
2019-02-21 14:00:00,29.29,29.3,29.28,29.3,211750.0,24.9903,24.9988,24.9817,24.9988,211750.0
2019-02-21 14:05:00,29.3,29.3,29.29,29.3,168153.0,24.9988,24.9988,24.9903,24.9988,168153.0
2019-02-21 14:10:00,29.29,29.3,29.27,29.28,336920.0,24.9903,24.9988,24.9732,24.9817,336920.0
2019-02-21 14:15:00,29.27,29.27,29.25,29.26,286759.0,24.9732,24.9732,24.9561,24.9647,286759.0
2019-02-21 14:20:00,29.26,29.26,29.2,29.21,372848.0,24.9647,24.9647,24.9135,24.922,372848.0
2019-02-21 14:25:00,29.21,29.23,29.19,29.23,247259.0,24.922,24.9391,24.9049,24.9391,247259.0
2019-02-21 14:30:00,29.22,29.24,29.22,29.24,148805.0,24.9305,24.9476,24.9305,24.9476,148805.0
2019-02-21 14:35:00,29.24,29.24,29.22,29.23,196682.0,24.9476,24.9476,24.9305,24.9391,196682.0
2019-02-21 14:40:00,29.23,29.25,29.22,29.25,375488.0,24.9391,24.9561,24.9305,24.9561,375488.0
2019-02-21 14:45:00,29.25,29.25,29.18,29.2,422052.0,24.9561,24.9561,24.8964,24.9135,422052.0
2019-02-21 14:50:00,29.2,29.2,29.16,29.19,514776.0,24.9135,24.9135,24.8794,24.9049,514776.0
2019-02-21 14:55:00,29.18,29.21,29.18,29.21,258550.0,24.8964,24.922,24.8964,24.922,258550.0
2019-02-21 15:00:00,29.21,29.23,29.2,29.21,255552.0,24.922,24.9391,24.9135,24.922,255552.0
2019-02-21 15:05:00,29.21,29.25,29.21,29.25,642900.0,24.922,24.9561,24.922,24.9561,642900.0
2019-02-21 15:10:00,29.24,29.26,29.24,29.26,235784.0,24.9476,24.9647,24.9476,24.9647,235784.0
2019-02-21 15:15:00,29.26,29.27,29.22,29.23,471821.0,24.9647,24.9732,24.9305,24.9391,471821.0
2019-02-21 15:20:00,29.22,29.25,29.22,29.23,301362.0,24.9305,24.9561,24.9305,24.9391,301362.0
2019-02-21 15:25:00,29.23,29.24,29.21,29.24,403768.0,24.9391,24.9476,24.922,24.9476,403768.0
2019-02-21 15:30:00,29.23,29.24,29.19,29.21,717663.0,24.9391,24.9476,24.9049,24.922,717663.0
2019-02-21 15:35:00,29.21,29.22,29.2,29.21,481960.0,24.922,24.9305,24.9135,24.922,481960.0
2019-02-21 15:40:00,29.22,29.24,29.19,29.22,792328.0,24.9305,24.9476,24.9049,24.9305,792328.0
2019-02-21 15:45:00,29.22,29.26,29.22,29.25,712714.0,24.9305,24.9647,24.9305,24.9561,712714.0
2019-02-21 15:50:00,29.25,29.26,29.22,29.24,627570.0,24.9561,24.9647,24.9305,24.9476,627570.0
2019-02-21 15:55:00,29.24,29.29,29.23,29.29,1606955.0,24.9476,24.9903,24.9391,24.9903,1606955.0
2019-02-22 09:30:00,29.04,29.23,29.04,29.19,3614217.0,24.777,24.9391,24.777,24.9049,3614217.0
2019-02-22 09:35:00,29.19,29.27,29.15,29.16,1055303.0,24.9049,24.9732,24.8708,24.8794,1055303.0
2019-02-22 09:40:00,29.16,29.2,29.12,29.15,1017307.0,24.8794,24.9135,24.8452,24.8708,1017307.0
2019-02-22 09:45:00,29.15,29.17,29.06,29.09,1062166.0,24.8708,24.8879,24.794,24.8196,1062166.0
2019-02-22 09:50:00,29.09,29.14,29.08,29.1,689398.0,24.8196,24.8623,24.8111,24.8282,689398.0
2019-02-22 09:55:00,29.1,29.11,29.04,29.05,920586.0,24.8282,24.8367,24.777,24.7855,920586.0
2019-02-22 10:00:00,29.05,29.07,29.01,29.05,962615.0,24.7855,24.8026,24.7514,24.7855,962615.0
2019-02-22 10:05:00,29.05,29.05,29.01,29.02,591060.0,24.7855,24.7855,24.7514,24.7599,591060.0
2019-02-22 10:10:00,29.02,29.06,29.01,29.05,738209.0,24.7599,24.794,24.7514,24.7855,738209.0
2019-02-22 10:15:00,29.05,29.08,29.04,29.06,671821.0,24.7855,24.8111,24.777,24.794,671821.0
2019-02-22 10:20:00,29.06,29.08,29.05,29.05,359279.0,24.794,24.8111,24.7855,24.7855,359279.0
2019-02-22 10:25:00,29.05,29.06,29.02,29.04,572049.0,24.7855,24.794,24.7599,24.777,572049.0
2019-02-22 10:30:00,29.04,29.05,29.02,29.03,583843.0,24.777,24.7855,24.7599,24.7684,583843.0
2019-02-22 10:35:00,29.03,29.03,28.96,28.97,970359.0,24.7684,24.7684,24.7087,24.7172,970359.0
2019-02-22 10:40:00,28.96,29.01,28.96,28.97,1287092.0,24.7087,24.7514,24.7087,24.7172,1287092.0
2019-02-22 10:45:00,28.97,29.0,28.96,28.98,633958.0,24.7172,24.7428,24.7087,24.7258,633958.0
2019-02-22 10:50:00,28.98,29.01,28.98,29.0,609537.0,24.7258,24.7514,24.7258,24.7428,609537.0
2019-02-22 10:55:00,29.0,29.02,28.99,29.01,364533.0,24.7428,24.7599,24.7343,24.7514,364533.0
2019-02-22 11:00:00,29.02,29.04,29.01,29.03,507826.0,24.7599,24.777,24.7514,24.7684,507826.0
2019-02-22 11:05:00,29.02,29.06,29.02,29.05,418954.0,24.7599,24.794,24.7599,24.7855,418954.0
2019-02-22 11:10:00,29.04,29.06,29.03,29.05,330042.0,24.777,24.794,24.7684,24.7855,330042.0
2019-02-22 11:15:00,29.05,29.09,29.03,29.08,733287.0,24.7855,24.8196,24.7684,24.8111,733287.0
2019-02-22 11:20:00,29.08,29.11,29.07,29.1,822195.0,24.8111,24.8367,24.8026,24.8282,822195.0
2019-02-22 11:25:00,29.1,29.1,29.08,29.09,462682.0,24.8282,24.8282,24.8111,24.8196,462682.0
2019-02-22 11:30:00,29.09,29.1,29.06,29.07,412365.0,24.8196,24.8282,24.794,24.8026,412365.0
2019-02-22 11:35:00,29.07,29.09,29.06,29.09,345574.0,24.8026,24.8196,24.794,24.8196,345574.0
2019-02-22 11:40:00,29.09,29.09,29.05,29.05,262885.0,24.8196,24.8196,24.7855,24.7855,262885.0
2019-02-22 11:45:00,29.05,29.06,29.04,29.05,445565.0,24.7855,24.794,24.777,24.7855,445565.0
2019-02-22 11:50:00,29.04,29.06,29.03,29.05,375374.0,24.777,24.794,24.7684,24.7855,375374.0
2019-02-22 11:55:00,29.05,29.07,29.05,29.06,188347.0,24.7855,24.8026,24.7855,24.794,188347.0
2019-02-22 12:00:00,29.06,29.11,29.06,29.1,379295.0,24.794,24.8367,24.794,24.8282,379295.0
2019-02-22 12:05:00,29.1,29.11,29.09,29.1,203682.0,24.8282,24.8367,24.8196,24.8282,203682.0
2019-02-22 12:10:00,29.1,29.11,29.08,29.08,268596.0,24.8282,24.8367,24.8111,24.8111,268596.0
2019-02-22 12:15:00,29.08,29.1,29.06,29.06,268921.0,24.8111,24.8282,24.794,24.794,268921.0
2019-02-22 12:20:00,29.06,29.08,29.06,29.07,159613.0,24.794,24.8111,24.794,24.8026,159613.0
2019-02-22 12:25:00,29.08,29.08,29.07,29.07,109809.0,24.8111,24.8111,24.8026,24.8026,109809.0
2019-02-22 12:30:00,29.07,29.08,29.03,29.04,426286.0,24.8026,24.8111,24.7684,24.777,426286.0
2019-02-22 12:35:00,29.04,29.05,29.03,29.04,209059.0,24.777,24.7855,24.7684,24.777,209059.0
2019-02-22 12:40:00,29.04,29.06,29.03,29.05,293705.0,24.777,24.794,24.7684,24.7855,293705.0
2019-02-22 12:45:00,29.05,29.08,29.05,29.06,362348.0,24.7855,24.8111,24.7855,24.794,362348.0
2019-02-22 12:50:00,29.06,29.07,29.03,29.03,255481.0,24.794,24.8026,24.7684,24.7684,255481.0
2019-02-22 12:55:00,29.03,29.05,29.03,29.03,304062.0,24.7684,24.7855,24.7684,24.7684,304062.0
2019-02-22 13:00:00,29.03,29.05,29.02,29.02,393069.0,24.7684,24.7855,24.7599,24.7599,393069.0
2019-02-22 13:05:00,29.02,29.03,29.0,29.0,329109.0,24.7599,24.7684,24.7428,24.7428,329109.0
2019-02-22 13:10:00,29.0,29.02,29.0,29.02,286654.0,24.7428,24.7599,24.7428,24.7599,286654.0
2019-02-22 13:15:00,29.01,29.03,29.0,29.02,300928.0,24.7514,24.7684,24.7428,24.7599,300928.0
2019-02-22 13:20:00,29.02,29.03,29.01,29.02,177853.0,24.7599,24.7684,24.7514,24.7599,177853.0
2019-02-22 13:25:00,29.02,29.03,29.01,29.03,293165.0,24.7599,24.7684,24.7514,24.7684,293165.0
2019-02-22 13:30:00,29.03,29.05,29.02,29.05,184248.0,24.7684,24.7855,24.7599,24.7855,184248.0
2019-02-22 13:35:00,29.05,29.05,29.03,29.03,199633.0,24.7855,24.7855,24.7684,24.7684,199633.0
2019-02-22 13:40:00,29.03,29.04,29.01,29.02,255713.0,24.7684,24.777,24.7514,24.7599,255713.0
2019-02-22 13:45:00,29.02,29.04,29.01,29.03,364758.0,24.7599,24.777,24.7514,24.7684,364758.0
2019-02-22 13:50:00,29.03,29.04,29.01,29.02,376285.0,24.7684,24.777,24.7514,24.7599,376285.0
2019-02-22 13:55:00,29.02,29.04,29.01,29.04,319965.0,24.7599,24.777,24.7514,24.777,319965.0
2019-02-22 14:00:00,29.04,29.04,29.01,29.01,329455.0,24.777,24.777,24.7514,24.7514,329455.0
2019-02-22 14:05:00,29.02,29.06,29.01,29.06,296017.0,24.7599,24.794,24.7514,24.794,296017.0
2019-02-22 14:10:00,29.06,29.07,29.04,29.04,346604.0,24.794,24.8026,24.777,24.777,346604.0
2019-02-22 14:15:00,29.04,29.05,29.03,29.03,153295.0,24.777,24.7855,24.7684,24.7684,153295.0
2019-02-22 14:20:00,29.03,29.04,29.02,29.02,311244.0,24.7684,24.777,24.7599,24.7599,311244.0
2019-02-22 14:25:00,29.02,29.03,29.01,29.01,147827.0,24.7599,24.7684,24.7514,24.7514,147827.0
2019-02-22 14:30:00,29.01,29.02,29.01,29.01,195243.0,24.7514,24.7599,24.7514,24.7514,195243.0
2019-02-22 14:35:00,29.01,29.02,28.98,28.99,879844.0,24.7514,24.7599,24.7258,24.7343,879844.0
2019-02-22 14:40:00,28.99,29.02,28.96,29.0,559454.0,24.7343,24.7599,24.7087,24.7428,559454.0
2019-02-22 14:45:00,29.0,29.02,28.98,29.01,275277.0,24.7428,24.7599,24.7258,24.7514,275277.0
2019-02-22 14:50:00,29.01,29.04,29.01,29.03,429190.0,24.7514,24.777,24.7514,24.7684,429190.0
2019-02-22 14:55:00,29.03,29.04,29.0,29.0,323607.0,24.7684,24.777,24.7428,24.7428,323607.0
2019-02-22 15:00:00,29.01,29.04,29.0,29.04,289703.0,24.7514,24.777,24.7428,24.777,289703.0
2019-02-22 15:05:00,29.04,29.04,29.03,29.04,269293.0,24.777,24.777,24.7684,24.777,269293.0
2019-02-22 15:10:00,29.04,29.08,29.03,29.08,682098.0,24.777,24.8111,24.7684,24.8111,682098.0
2019-02-22 15:15:00,29.08,29.08,29.06,29.07,434968.0,24.8111,24.8111,24.794,24.8026,434968.0
2019-02-22 15:20:00,29.07,29.07,29.05,29.05,343372.0,24.8026,24.8026,24.7855,24.7855,343372.0
2019-02-22 15:25:00,29.05,29.1,29.05,29.09,637841.0,24.7855,24.8282,24.7855,24.8196,637841.0
2019-02-22 15:30:00,29.09,29.1,29.07,29.08,496906.0,24.8196,24.8282,24.8026,24.8111,496906.0
2019-02-22 15:35:00,29.08,29.09,29.04,29.05,636854.0,24.8111,24.8196,24.777,24.7855,636854.0
2019-02-22 15:40:00,29.06,29.09,29.05,29.08,633863.0,24.794,24.8196,24.7855,24.8111,633863.0
2019-02-22 15:45:00,29.09,29.1,29.07,29.07,701200.0,24.8196,24.8282,24.8026,24.8026,701200.0
2019-02-22 15:50:00,29.08,29.09,29.05,29.08,727291.0,24.8111,24.8196,24.7855,24.8111,727291.0
2019-02-22 15:55:00,29.08,29.09,29.05,29.07,2505858.0,24.8111,24.8196,24.7855,24.8026,2505858.0
2019-02-25 09:30:00,29.15,29.35,29.12,29.33,2458802.0,24.8708,25.0415,24.8452,25.0244,2458802.0
2019-02-25 09:35:00,29.33,29.45,29.28,29.43,1806639.0,25.0244,25.1268,24.9817,25.1097,1806639.0
2019-02-25 09:40:00,29.42,29.45,29.38,29.43,1545125.0,25.1012,25.1268,25.0671,25.1097,1545125.0
2019-02-25 09:45:00,29.44,29.53,29.41,29.51,2085522.0,25.1182,25.195,25.0927,25.178,2085522.0
2019-02-25 09:50:00,29.51,29.58,29.5,29.51,1160968.0,25.178,25.2377,25.1694,25.178,1160968.0
2019-02-25 09:55:00,29.5,29.51,29.45,29.49,1068989.0,25.1694,25.178,25.1268,25.1609,1068989.0
2019-02-25 10:00:00,29.49,29.52,29.45,29.52,1082359.0,25.1609,25.1865,25.1268,25.1865,1082359.0
2019-02-25 10:05:00,29.51,29.56,29.51,29.53,1010337.0,25.178,25.2206,25.178,25.195,1010337.0
2019-02-25 10:10:00,29.52,29.55,29.51,29.55,945413.0,25.1865,25.2121,25.178,25.2121,945413.0
2019-02-25 10:15:00,29.55,29.57,29.53,29.54,815082.0,25.2121,25.2292,25.195,25.2036,815082.0
2019-02-25 10:20:00,29.54,29.56,29.53,29.54,683671.0,25.2036,25.2206,25.195,25.2036,683671.0
2019-02-25 10:25:00,29.54,29.56,29.52,29.53,867018.0,25.2036,25.2206,25.1865,25.195,867018.0
2019-02-25 10:30:00,29.54,29.54,29.48,29.49,601485.0,25.2036,25.2036,25.1524,25.1609,601485.0
2019-02-25 10:35:00,29.49,29.53,29.48,29.5,1006473.0,25.1609,25.195,25.1524,25.1694,1006473.0
2019-02-25 10:40:00,29.5,29.52,29.48,29.52,330701.0,25.1694,25.1865,25.1524,25.1865,330701.0
2019-02-25 10:45:00,29.52,29.53,29.5,29.52,322370.0,25.1865,25.195,25.1694,25.1865,322370.0
2019-02-25 10:50:00,29.52,29.57,29.5,29.56,670740.0,25.1865,25.2292,25.1694,25.2206,670740.0
2019-02-25 10:55:00,29.56,29.57,29.53,29.55,501695.0,25.2206,25.2292,25.195,25.2121,501695.0
2019-02-25 11:00:00,29.56,29.56,29.52,29.54,494986.0,25.2206,25.2206,25.1865,25.2036,494986.0
2019-02-25 11:05:00,29.54,29.55,29.5,29.51,596634.0,25.2036,25.2121,25.1694,25.178,596634.0
2019-02-25 11:10:00,29.52,29.53,29.5,29.5,298106.0,25.1865,25.195,25.1694,25.1694,298106.0
2019-02-25 11:15:00,29.5,29.52,29.48,29.5,394242.0,25.1694,25.1865,25.1524,25.1694,394242.0
2019-02-25 11:20:00,29.51,29.51,29.47,29.49,580801.0,25.178,25.178,25.1438,25.1609,580801.0
2019-02-25 11:25:00,29.49,29.49,29.47,29.49,363295.0,25.1609,25.1609,25.1438,25.1609,363295.0
2019-02-25 11:30:00,29.49,29.55,29.48,29.54,549904.0,25.1609,25.2121,25.1524,25.2036,549904.0
2019-02-25 11:35:00,29.54,29.57,29.53,29.57,469164.0,25.2036,25.2292,25.195,25.2292,469164.0
2019-02-25 11:40:00,29.56,29.58,29.54,29.57,540585.0,25.2206,25.2377,25.2036,25.2292,540585.0
2019-02-25 11:45:00,29.57,29.58,29.55,29.57,393029.0,25.2292,25.2377,25.2121,25.2292,393029.0
2019-02-25 11:50:00,29.57,29.58,29.55,29.55,233206.0,25.2292,25.2377,25.2121,25.2121,233206.0
2019-02-25 11:55:00,29.55,29.58,29.55,29.57,481772.0,25.2121,25.2377,25.2121,25.2292,481772.0
2019-02-25 12:00:00,29.58,29.58,29.55,29.55,429999.0,25.2377,25.2377,25.2121,25.2121,429999.0
2019-02-25 12:05:00,29.56,29.58,29.56,29.57,277834.0,25.2206,25.2377,25.2206,25.2292,277834.0
2019-02-25 12:10:00,29.57,29.57,29.54,29.57,513144.0,25.2292,25.2292,25.2036,25.2292,513144.0
2019-02-25 12:15:00,29.56,29.57,29.56,29.56,187484.0,25.2206,25.2292,25.2206,25.2206,187484.0
2019-02-25 12:20:00,29.57,29.57,29.54,29.56,321614.0,25.2292,25.2292,25.2036,25.2206,321614.0
2019-02-25 12:25:00,29.56,29.58,29.54,29.54,474327.0,25.2206,25.2377,25.2036,25.2036,474327.0
2019-02-25 12:30:00,29.55,29.56,29.52,29.55,292593.0,25.2121,25.2206,25.1865,25.2121,292593.0
2019-02-25 12:35:00,29.55,29.56,29.54,29.55,513389.0,25.2121,25.2206,25.2036,25.2121,513389.0
2019-02-25 12:40:00,29.55,29.57,29.54,29.56,326983.0,25.2121,25.2292,25.2036,25.2206,326983.0
2019-02-25 12:45:00,29.55,29.58,29.55,29.58,322964.0,25.2121,25.2377,25.2121,25.2377,322964.0
2019-02-25 12:50:00,29.58,29.59,29.53,29.53,692182.0,25.2377,25.2462,25.195,25.195,692182.0
2019-02-25 12:55:00,29.53,29.54,29.49,29.52,485375.0,25.195,25.2036,25.1609,25.1865,485375.0
2019-02-25 13:00:00,29.52,29.53,29.5,29.53,317752.0,25.1865,25.195,25.1694,25.195,317752.0
2019-02-25 13:05:00,29.52,29.53,29.52,29.53,269643.0,25.1865,25.195,25.1865,25.195,269643.0
2019-02-25 13:10:00,29.53,29.54,29.52,29.53,302596.0,25.195,25.2036,25.1865,25.195,302596.0
2019-02-25 13:15:00,29.52,29.53,29.5,29.53,430115.0,25.1865,25.195,25.1694,25.195,430115.0
2019-02-25 13:20:00,29.52,29.53,29.51,29.51,221961.0,25.1865,25.195,25.178,25.178,221961.0
2019-02-25 13:25:00,29.52,29.52,29.49,29.51,278851.0,25.1865,25.1865,25.1609,25.178,278851.0
2019-02-25 13:30:00,29.51,29.52,29.5,29.51,218075.0,25.178,25.1865,25.1694,25.178,218075.0
2019-02-25 13:35:00,29.51,29.51,29.49,29.49,338762.0,25.178,25.178,25.1609,25.1609,338762.0
2019-02-25 13:40:00,29.49,29.52,29.49,29.52,252303.0,25.1609,25.1865,25.1609,25.1865,252303.0
2019-02-25 13:45:00,29.52,29.53,29.5,29.52,415955.0,25.1865,25.195,25.1694,25.1865,415955.0
2019-02-25 13:50:00,29.52,29.54,29.52,29.53,317438.0,25.1865,25.2036,25.1865,25.195,317438.0
2019-02-25 13:55:00,29.53,29.54,29.52,29.53,314208.0,25.195,25.2036,25.1865,25.195,314208.0
2019-02-25 14:00:00,29.52,29.55,29.51,29.54,391102.0,25.1865,25.2121,25.178,25.2036,391102.0
2019-02-25 14:05:00,29.55,29.56,29.53,29.53,424308.0,25.2121,25.2206,25.195,25.195,424308.0
2019-02-25 14:10:00,29.53,29.54,29.51,29.52,271443.0,25.195,25.2036,25.178,25.1865,271443.0
2019-02-25 14:15:00,29.51,29.53,29.5,29.51,334037.0,25.178,25.195,25.1694,25.178,334037.0
2019-02-25 14:20:00,29.5,29.51,29.46,29.46,306119.0,25.1694,25.178,25.1353,25.1353,306119.0
2019-02-25 14:25:00,29.46,29.47,29.4,29.44,602658.0,25.1353,25.1438,25.0841,25.1182,602658.0
2019-02-25 14:30:00,29.43,29.44,29.38,29.39,1004432.0,25.1097,25.1182,25.0671,25.0756,1004432.0
2019-02-25 14:35:00,29.4,29.41,29.37,29.41,346382.0,25.0841,25.0927,25.0585,25.0927,346382.0
2019-02-25 14:40:00,29.4,29.41,29.4,29.41,130784.0,25.0841,25.0927,25.0841,25.0927,130784.0
2019-02-25 14:45:00,29.41,29.41,29.37,29.37,505827.0,25.0927,25.0927,25.0585,25.0585,505827.0
2019-02-25 14:50:00,29.37,29.38,29.34,29.35,392414.0,25.0585,25.0671,25.0329,25.0415,392414.0
2019-02-25 14:55:00,29.35,29.38,29.35,29.36,445826.0,25.0415,25.0671,25.0415,25.05,445826.0
2019-02-25 15:00:00,29.36,29.37,29.35,29.35,316919.0,25.05,25.0585,25.0415,25.0415,316919.0
2019-02-25 15:05:00,29.35,29.36,29.33,29.36,331482.0,25.0415,25.05,25.0244,25.05,331482.0
2019-02-25 15:10:00,29.35,29.36,29.33,29.36,358789.0,25.0415,25.05,25.0244,25.05,358789.0
2019-02-25 15:15:00,29.36,29.37,29.35,29.37,414194.0,25.05,25.0585,25.0415,25.0585,414194.0
2019-02-25 15:20:00,29.37,29.37,29.35,29.37,186878.0,25.0585,25.0585,25.0415,25.0585,186878.0
2019-02-25 15:25:00,29.36,29.37,29.31,29.32,523607.0,25.05,25.0585,25.0073,25.0159,523607.0
2019-02-25 15:30:00,29.33,29.38,29.31,29.38,517123.0,25.0244,25.0671,25.0073,25.0671,517123.0
2019-02-25 15:35:00,29.38,29.4,29.37,29.4,499172.0,25.0671,25.0841,25.0585,25.0841,499172.0
2019-02-25 15:40:00,29.4,29.41,29.32,29.32,1155873.0,25.0841,25.0927,25.0159,25.0159,1155873.0
2019-02-25 15:45:00,29.32,29.34,29.28,29.3,822060.0,25.0159,25.0329,24.9817,24.9988,822060.0
2019-02-25 15:50:00,29.31,29.31,29.25,29.28,1067173.0,25.0073,25.0073,24.9561,24.9817,1067173.0
2019-02-25 15:55:00,29.28,29.29,29.22,29.27,3814544.0,24.9817,24.9903,24.9305,24.9732,3814544.0
2019-02-26 09:30:00,29.04,29.11,29.01,29.02,1342671.0,24.777,24.8367,24.7514,24.7599,1342671.0
2019-02-26 09:35:00,29.02,29.2,28.96,29.17,1601475.0,24.7599,24.9135,24.7087,24.8879,1601475.0
2019-02-26 09:40:00,29.17,29.19,29.08,29.1,1299280.0,24.8879,24.9049,24.8111,24.8282,1299280.0
2019-02-26 09:45:00,29.1,29.16,29.07,29.12,1048200.0,24.8282,24.8794,24.8026,24.8452,1048200.0
2019-02-26 09:50:00,29.12,29.17,29.11,29.13,857808.0,24.8452,24.8879,24.8367,24.8538,857808.0
2019-02-26 09:55:00,29.13,29.2,29.12,29.16,1032269.0,24.8538,24.9135,24.8452,24.8794,1032269.0
2019-02-26 10:00:00,29.16,29.3,29.15,29.28,942587.0,24.8794,24.9988,24.8708,24.9817,942587.0
2019-02-26 10:05:00,29.28,29.3,29.22,29.23,1211128.0,24.9817,24.9988,24.9305,24.9391,1211128.0
2019-02-26 10:10:00,29.23,29.3,29.21,29.3,784534.0,24.9391,24.9988,24.922,24.9988,784534.0
2019-02-26 10:15:00,29.3,29.3,29.24,29.27,647277.0,24.9988,24.9988,24.9476,24.9732,647277.0
2019-02-26 10:20:00,29.28,29.36,29.27,29.34,688883.0,24.9817,25.05,24.9732,25.0329,688883.0
2019-02-26 10:25:00,29.35,29.42,29.34,29.35,708729.0,25.0415,25.1012,25.0329,25.0415,708729.0
2019-02-26 10:30:00,29.35,29.48,29.35,29.46,579343.0,25.0415,25.1524,25.0415,25.1353,579343.0
2019-02-26 10:35:00,29.46,29.5,29.42,29.46,910950.0,25.1353,25.1694,25.1012,25.1353,910950.0
2019-02-26 10:40:00,29.46,29.48,29.43,29.46,489117.0,25.1353,25.1524,25.1097,25.1353,489117.0
2019-02-26 10:45:00,29.46,29.48,29.45,29.46,312732.0,25.1353,25.1524,25.1268,25.1353,312732.0
2019-02-26 10:50:00,29.46,29.47,29.39,29.42,631591.0,25.1353,25.1438,25.0756,25.1012,631591.0
2019-02-26 10:55:00,29.41,29.42,29.38,29.4,649807.0,25.0927,25.1012,25.0671,25.0841,649807.0
2019-02-26 11:00:00,29.4,29.45,29.4,29.43,711732.0,25.0841,25.1268,25.0841,25.1097,711732.0
2019-02-26 11:05:00,29.43,29.49,29.43,29.48,536405.0,25.1097,25.1609,25.1097,25.1524,536405.0
2019-02-26 11:10:00,29.48,29.54,29.47,29.53,1207982.0,25.1524,25.2036,25.1438,25.195,1207982.0
2019-02-26 11:15:00,29.53,29.55,29.51,29.53,763883.0,25.195,25.2121,25.178,25.195,763883.0
2019-02-26 11:20:00,29.53,29.54,29.49,29.53,562047.0,25.195,25.2036,25.1609,25.195,562047.0
2019-02-26 11:25:00,29.53,29.54,29.52,29.53,568637.0,25.195,25.2036,25.1865,25.195,568637.0
2019-02-26 11:30:00,29.54,29.59,29.53,29.58,855962.0,25.2036,25.2462,25.195,25.2377,855962.0
2019-02-26 11:35:00,29.57,29.6,29.56,29.56,905577.0,25.2292,25.2548,25.2206,25.2206,905577.0
2019-02-26 11:40:00,29.56,29.62,29.56,29.58,621754.0,25.2206,25.2718,25.2206,25.2377,621754.0
2019-02-26 11:45:00,29.57,29.6,29.54,29.6,643110.0,25.2292,25.2548,25.2036,25.2548,643110.0
2019-02-26 11:50:00,29.59,29.61,29.56,29.61,659632.0,25.2462,25.2633,25.2206,25.2633,659632.0
2019-02-26 11:55:00,29.61,29.63,29.6,29.63,483838.0,25.2633,25.2804,25.2548,25.2804,483838.0
2019-02-26 12:00:00,29.63,29.63,29.61,29.62,467093.0,25.2804,25.2804,25.2633,25.2718,467093.0
2019-02-26 12:05:00,29.61,29.63,29.57,29.58,525685.0,25.2633,25.2804,25.2292,25.2377,525685.0
2019-02-26 12:10:00,29.57,29.58,29.55,29.55,406986.0,25.2292,25.2377,25.2121,25.2121,406986.0
2019-02-26 12:15:00,29.56,29.59,29.55,29.57,555885.0,25.2206,25.2462,25.2121,25.2292,555885.0
2019-02-26 12:20:00,29.58,29.59,29.56,29.58,329243.0,25.2377,25.2462,25.2206,25.2377,329243.0
2019-02-26 12:25:00,29.59,29.59,29.54,29.55,231492.0,25.2462,25.2462,25.2036,25.2121,231492.0
2019-02-26 12:30:00,29.55,29.55,29.47,29.47,1185750.0,25.2121,25.2121,25.1438,25.1438,1185750.0
2019-02-26 12:35:00,29.47,29.48,29.44,29.46,622874.0,25.1438,25.1524,25.1182,25.1353,622874.0
2019-02-26 12:40:00,29.46,29.49,29.46,29.46,414877.0,25.1353,25.1609,25.1353,25.1353,414877.0
2019-02-26 12:45:00,29.46,29.47,29.4,29.42,337603.0,25.1353,25.1438,25.0841,25.1012,337603.0
2019-02-26 12:50:00,29.41,29.45,29.41,29.43,322967.0,25.0927,25.1268,25.0927,25.1097,322967.0
2019-02-26 12:55:00,29.43,29.45,29.4,29.41,315357.0,25.1097,25.1268,25.0841,25.0927,315357.0
2019-02-26 13:00:00,29.42,29.44,29.36,29.36,351623.0,25.1012,25.1182,25.05,25.05,351623.0
2019-02-26 13:05:00,29.36,29.4,29.35,29.39,325832.0,25.05,25.0841,25.0415,25.0756,325832.0
2019-02-26 13:10:00,29.39,29.41,29.36,29.39,304090.0,25.0756,25.0927,25.05,25.0756,304090.0
2019-02-26 13:15:00,29.39,29.43,29.38,29.42,256200.0,25.0756,25.1097,25.0671,25.1012,256200.0
2019-02-26 13:20:00,29.42,29.43,29.4,29.42,266018.0,25.1012,25.1097,25.0841,25.1012,266018.0
2019-02-26 13:25:00,29.42,29.43,29.38,29.4,109924.0,25.1012,25.1097,25.0671,25.0841,109924.0
2019-02-26 13:30:00,29.41,29.42,29.38,29.4,373716.0,25.0927,25.1012,25.0671,25.0841,373716.0
2019-02-26 13:35:00,29.4,29.41,29.33,29.35,423861.0,25.0841,25.0927,25.0244,25.0415,423861.0
2019-02-26 13:40:00,29.35,29.35,29.32,29.34,202779.0,25.0415,25.0415,25.0159,25.0329,202779.0
2019-02-26 13:45:00,29.34,29.37,29.33,29.34,197507.0,25.0329,25.0585,25.0244,25.0329,197507.0
2019-02-26 13:50:00,29.34,29.36,29.34,29.35,102623.0,25.0329,25.05,25.0329,25.0415,102623.0
2019-02-26 13:55:00,29.35,29.36,29.32,29.34,217528.0,25.0415,25.05,25.0159,25.0329,217528.0
2019-02-26 14:00:00,29.34,29.4,29.33,29.39,371120.0,25.0329,25.0841,25.0244,25.0756,371120.0
2019-02-26 14:05:00,29.39,29.39,29.37,29.38,186497.0,25.0756,25.0756,25.0585,25.0671,186497.0
2019-02-26 14:10:00,29.38,29.38,29.35,29.37,246535.0,25.0671,25.0671,25.0415,25.0585,246535.0
2019-02-26 14:15:00,29.37,29.37,29.34,29.35,250941.0,25.0585,25.0585,25.0329,25.0415,250941.0
2019-02-26 14:20:00,29.36,29.36,29.32,29.33,383039.0,25.05,25.05,25.0159,25.0244,383039.0
2019-02-26 14:25:00,29.34,29.34,29.32,29.34,177259.0,25.0329,25.0329,25.0159,25.0329,177259.0
2019-02-26 14:30:00,29.34,29.34,29.33,29.34,128234.0,25.0329,25.0329,25.0244,25.0329,128234.0
2019-02-26 14:35:00,29.33,29.38,29.33,29.38,418384.0,25.0244,25.0671,25.0244,25.0671,418384.0
2019-02-26 14:40:00,29.38,29.41,29.37,29.38,373590.0,25.0671,25.0927,25.0585,25.0671,373590.0
2019-02-26 14:45:00,29.39,29.4,29.37,29.4,498846.0,25.0756,25.0841,25.0585,25.0841,498846.0
2019-02-26 14:50:00,29.4,29.4,29.37,29.39,559455.0,25.0841,25.0841,25.0585,25.0756,559455.0
2019-02-26 14:55:00,29.38,29.39,29.37,29.39,290077.0,25.0671,25.0756,25.0585,25.0756,290077.0
2019-02-26 15:00:00,29.39,29.42,29.38,29.42,367235.0,25.0756,25.1012,25.0671,25.1012,367235.0
2019-02-26 15:05:00,29.41,29.42,29.38,29.38,385743.0,25.0927,25.1012,25.0671,25.0671,385743.0
2019-02-26 15:10:00,29.38,29.4,29.35,29.35,414174.0,25.0671,25.0841,25.0415,25.0415,414174.0
2019-02-26 15:15:00,29.36,29.39,29.35,29.36,764926.0,25.05,25.0756,25.0415,25.05,764926.0
2019-02-26 15:20:00,29.37,29.38,29.35,29.37,595941.0,25.0585,25.0671,25.0415,25.0585,595941.0
2019-02-26 15:25:00,29.37,29.39,29.36,29.38,572621.0,25.0585,25.0756,25.05,25.0671,572621.0
2019-02-26 15:30:00,29.38,29.41,29.37,29.41,721042.0,25.0671,25.0927,25.0585,25.0927,721042.0
2019-02-26 15:35:00,29.4,29.41,29.37,29.38,629398.0,25.0841,25.0927,25.0585,25.0671,629398.0
2019-02-26 15:40:00,29.39,29.41,29.38,29.39,679284.0,25.0756,25.0927,25.0671,25.0756,679284.0
2019-02-26 15:45:00,29.39,29.39,29.36,29.36,479623.0,25.0756,25.0756,25.05,25.05,479623.0
2019-02-26 15:50:00,29.37,29.37,29.33,29.36,669123.0,25.0585,25.0585,25.0244,25.05,669123.0
2019-02-26 15:55:00,29.36,29.36,29.28,29.29,2156601.0,25.05,25.05,24.9817,24.9903,2156601.0
2019-02-27 09:30:00,29.3,29.33,29.2,29.25,1393600.0,24.9988,25.0244,24.9135,24.9561,1393600.0
2019-02-27 09:35:00,29.25,29.38,29.21,29.33,769948.0,24.9561,25.0671,24.922,25.0244,769948.0
2019-02-27 09:40:00,29.33,29.42,29.33,29.4,1076225.0,25.0244,25.1012,25.0244,25.0841,1076225.0
2019-02-27 09:45:00,29.4,29.42,29.37,29.4,654832.0,25.0841,25.1012,25.0585,25.0841,654832.0
2019-02-27 09:50:00,29.39,29.45,29.37,29.44,766803.0,25.0756,25.1268,25.0585,25.1182,766803.0
2019-02-27 09:55:00,29.43,29.47,29.4,29.46,617187.0,25.1097,25.1438,25.0841,25.1353,617187.0
2019-02-27 10:00:00,29.46,29.47,29.38,29.42,757270.0,25.1353,25.1438,25.0671,25.1012,757270.0
2019-02-27 10:05:00,29.42,29.49,29.41,29.48,615167.0,25.1012,25.1609,25.0927,25.1524,615167.0
2019-02-27 10:10:00,29.48,29.48,29.37,29.42,1340965.0,25.1524,25.1524,25.0585,25.1012,1340965.0
2019-02-27 10:15:00,29.41,29.42,29.39,29.41,584432.0,25.0927,25.1012,25.0756,25.0927,584432.0
2019-02-27 10:20:00,29.41,29.42,29.36,29.36,483847.0,25.0927,25.1012,25.05,25.05,483847.0
2019-02-27 10:25:00,29.36,29.38,29.33,29.38,720797.0,25.05,25.0671,25.0244,25.0671,720797.0
2019-02-27 10:30:00,29.38,29.4,29.33,29.34,808795.0,25.0671,25.0841,25.0244,25.0329,808795.0
2019-02-27 10:35:00,29.35,29.42,29.34,29.4,827514.0,25.0415,25.1012,25.0329,25.0841,827514.0
2019-02-27 10:40:00,29.41,29.45,29.4,29.43,514107.0,25.0927,25.1268,25.0841,25.1097,514107.0
2019-02-27 10:45:00,29.43,29.48,29.41,29.48,572911.0,25.1097,25.1524,25.0927,25.1524,572911.0
2019-02-27 10:50:00,29.48,29.52,29.46,29.52,897131.0,25.1524,25.1865,25.1353,25.1865,897131.0
2019-02-27 10:55:00,29.52,29.54,29.5,29.53,1319526.0,25.1865,25.2036,25.1694,25.195,1319526.0
2019-02-27 11:00:00,29.52,29.54,29.5,29.52,839727.0,25.1865,25.2036,25.1694,25.1865,839727.0
2019-02-27 11:05:00,29.52,29.53,29.48,29.52,670711.0,25.1865,25.195,25.1524,25.1865,670711.0
2019-02-27 11:10:00,29.52,29.55,29.51,29.54,509489.0,25.1865,25.2121,25.178,25.2036,509489.0
2019-02-27 11:15:00,29.54,29.54,29.5,29.53,550797.0,25.2036,25.2036,25.1694,25.195,550797.0
2019-02-27 11:20:00,29.53,29.57,29.52,29.55,662346.0,25.195,25.2292,25.1865,25.2121,662346.0
2019-02-27 11:25:00,29.55,29.57,29.51,29.51,510694.0,25.2121,25.2292,25.178,25.178,510694.0
2019-02-27 11:30:00,29.51,29.54,29.5,29.51,387781.0,25.178,25.2036,25.1694,25.178,387781.0
2019-02-27 11:35:00,29.51,29.53,29.5,29.52,407107.0,25.178,25.195,25.1694,25.1865,407107.0
2019-02-27 11:40:00,29.52,29.53,29.51,29.52,451289.0,25.1865,25.195,25.178,25.1865,451289.0
2019-02-27 11:45:00,29.52,29.53,29.51,29.52,298798.0,25.1865,25.195,25.178,25.1865,298798.0
2019-02-27 11:50:00,29.53,29.54,29.51,29.54,436363.0,25.195,25.2036,25.178,25.2036,436363.0
2019-02-27 11:55:00,29.54,29.54,29.53,29.54,174797.0,25.2036,25.2036,25.195,25.2036,174797.0
2019-02-27 12:00:00,29.54,29.55,29.53,29.55,311720.0,25.2036,25.2121,25.195,25.2121,311720.0
2019-02-27 12:05:00,29.54,29.55,29.51,29.53,528335.0,25.2036,25.2121,25.178,25.195,528335.0
2019-02-27 12:10:00,29.53,29.53,29.51,29.52,344611.0,25.195,25.195,25.178,25.1865,344611.0
2019-02-27 12:15:00,29.52,29.55,29.51,29.55,260841.0,25.1865,25.2121,25.178,25.2121,260841.0
2019-02-27 12:20:00,29.55,29.55,29.52,29.53,444118.0,25.2121,25.2121,25.1865,25.195,444118.0
2019-02-27 12:25:00,29.53,29.55,29.53,29.55,240968.0,25.195,25.2121,25.195,25.2121,240968.0
2019-02-27 12:30:00,29.55,29.57,29.54,29.55,418033.0,25.2121,25.2292,25.2036,25.2121,418033.0
2019-02-27 12:35:00,29.55,29.56,29.54,29.56,142098.0,25.2121,25.2206,25.2036,25.2206,142098.0
2019-02-27 12:40:00,29.56,29.57,29.54,29.54,300178.0,25.2206,25.2292,25.2036,25.2036,300178.0
2019-02-27 12:45:00,29.54,29.55,29.53,29.55,254581.0,25.2036,25.2121,25.195,25.2121,254581.0
2019-02-27 12:50:00,29.55,29.58,29.54,29.58,496435.0,25.2121,25.2377,25.2036,25.2377,496435.0
2019-02-27 12:55:00,29.58,29.58,29.55,29.55,333393.0,25.2377,25.2377,25.2121,25.2121,333393.0
2019-02-27 13:00:00,29.55,29.56,29.55,29.55,139034.0,25.2121,25.2206,25.2121,25.2121,139034.0
2019-02-27 13:05:00,29.56,29.59,29.55,29.59,257393.0,25.2206,25.2462,25.2121,25.2462,257393.0
2019-02-27 13:10:00,29.59,29.6,29.58,29.6,259137.0,25.2462,25.2548,25.2377,25.2548,259137.0
2019-02-27 13:15:00,29.6,29.62,29.59,29.62,786353.0,25.2548,25.2718,25.2462,25.2718,786353.0
2019-02-27 13:20:00,29.62,29.67,29.61,29.66,488234.0,25.2718,25.3145,25.2633,25.306,488234.0
2019-02-27 13:25:00,29.66,29.67,29.61,29.62,552188.0,25.306,25.3145,25.2633,25.2718,552188.0
2019-02-27 13:30:00,29.62,29.64,29.6,29.6,228114.0,25.2718,25.2889,25.2548,25.2548,228114.0
2019-02-27 13:35:00,29.6,29.61,29.57,29.58,324714.0,25.2548,25.2633,25.2292,25.2377,324714.0
2019-02-27 13:40:00,29.58,29.58,29.55,29.57,308008.0,25.2377,25.2377,25.2121,25.2292,308008.0
2019-02-27 13:45:00,29.57,29.6,29.56,29.6,308551.0,25.2292,25.2548,25.2206,25.2548,308551.0
2019-02-27 13:50:00,29.6,29.61,29.59,29.6,216235.0,25.2548,25.2633,25.2462,25.2548,216235.0
2019-02-27 13:55:00,29.59,29.61,29.57,29.58,376400.0,25.2462,25.2633,25.2292,25.2377,376400.0
2019-02-27 14:00:00,29.57,29.59,29.56,29.59,448389.0,25.2292,25.2462,25.2206,25.2462,448389.0
2019-02-27 14:05:00,29.59,29.59,29.57,29.58,154445.0,25.2462,25.2462,25.2292,25.2377,154445.0
2019-02-27 14:10:00,29.58,29.62,29.57,29.61,233499.0,25.2377,25.2718,25.2292,25.2633,233499.0
2019-02-27 14:15:00,29.62,29.62,29.6,29.62,292485.0,25.2718,25.2718,25.2548,25.2718,292485.0
2019-02-27 14:20:00,29.61,29.62,29.58,29.59,273901.0,25.2633,25.2718,25.2377,25.2462,273901.0
2019-02-27 14:25:00,29.59,29.59,29.58,29.58,125873.0,25.2462,25.2462,25.2377,25.2377,125873.0
2019-02-27 14:30:00,29.58,29.59,29.57,29.59,263765.0,25.2377,25.2462,25.2292,25.2462,263765.0
2019-02-27 14:35:00,29.59,29.59,29.57,29.57,183488.0,25.2462,25.2462,25.2292,25.2292,183488.0
2019-02-27 14:40:00,29.57,29.58,29.55,29.57,375924.0,25.2292,25.2377,25.2121,25.2292,375924.0
2019-02-27 14:45:00,29.57,29.57,29.54,29.55,153330.0,25.2292,25.2292,25.2036,25.2121,153330.0
2019-02-27 14:50:00,29.55,29.55,29.51,29.52,430779.0,25.2121,25.2121,25.178,25.1865,430779.0
2019-02-27 14:55:00,29.53,29.57,29.52,29.57,435585.0,25.195,25.2292,25.1865,25.2292,435585.0
2019-02-27 15:00:00,29.57,29.57,29.53,29.56,576812.0,25.2292,25.2292,25.195,25.2206,576812.0
2019-02-27 15:05:00,29.55,29.59,29.54,29.59,575736.0,25.2121,25.2462,25.2036,25.2462,575736.0
2019-02-27 15:10:00,29.59,29.6,29.58,29.6,352923.0,25.2462,25.2548,25.2377,25.2548,352923.0
2019-02-27 15:15:00,29.6,29.6,29.58,29.58,491356.0,25.2548,25.2548,25.2377,25.2377,491356.0
2019-02-27 15:20:00,29.58,29.59,29.56,29.56,492100.0,25.2377,25.2462,25.2206,25.2206,492100.0
2019-02-27 15:25:00,29.57,29.59,29.55,29.55,513684.0,25.2292,25.2462,25.2121,25.2121,513684.0
2019-02-27 15:30:00,29.55,29.57,29.54,29.57,535603.0,25.2121,25.2292,25.2036,25.2292,535603.0
2019-02-27 15:35:00,29.57,29.6,29.56,29.6,674825.0,25.2292,25.2548,25.2206,25.2548,674825.0
2019-02-27 15:40:00,29.6,29.6,29.53,29.55,943946.0,25.2548,25.2548,25.195,25.2121,943946.0
2019-02-27 15:45:00,29.54,29.55,29.52,29.55,1168030.0,25.2036,25.2121,25.1865,25.2121,1168030.0
2019-02-27 15:50:00,29.55,29.56,29.53,29.55,995910.0,25.2121,25.2206,25.195,25.2121,995910.0
2019-02-27 15:55:00,29.55,29.56,29.51,29.54,1882836.0,25.2121,25.2206,25.178,25.2036,1882836.0
2019-02-28 09:30:00,29.5,29.55,29.39,29.4,1656172.0,25.2993,25.3421,25.2049,25.2135,1656172.0
2019-02-28 09:35:00,29.39,29.48,29.36,29.45,897782.0,25.2049,25.2821,25.1792,25.2564,897782.0
2019-02-28 09:40:00,29.45,29.5,29.44,29.46,996128.0,25.2564,25.2993,25.2478,25.265,996128.0
2019-02-28 09:45:00,29.46,29.5,29.43,29.43,881755.0,25.265,25.2993,25.2392,25.2392,881755.0
2019-02-28 09:50:00,29.44,29.47,29.43,29.46,443019.0,25.2478,25.2735,25.2392,25.265,443019.0
2019-02-28 09:55:00,29.47,29.52,29.45,29.48,753637.0,25.2735,25.3164,25.2564,25.2821,753637.0
2019-02-28 10:00:00,29.48,29.48,29.42,29.43,685937.0,25.2821,25.2821,25.2307,25.2392,685937.0
2019-02-28 10:05:00,29.43,29.44,29.33,29.34,1418258.0,25.2392,25.2478,25.1535,25.1621,1418258.0
2019-02-28 10:10:00,29.34,29.42,29.34,29.4,980769.0,25.1621,25.2307,25.1621,25.2135,980769.0
2019-02-28 10:15:00,29.39,29.4,29.37,29.37,488144.0,25.2049,25.2135,25.1878,25.1878,488144.0
2019-02-28 10:20:00,29.38,29.39,29.34,29.35,382439.0,25.1964,25.2049,25.1621,25.1706,382439.0
2019-02-28 10:25:00,29.35,29.37,29.32,29.36,492230.0,25.1706,25.1878,25.1449,25.1792,492230.0
2019-02-28 10:30:00,29.36,29.4,29.35,29.37,383860.0,25.1792,25.2135,25.1706,25.1878,383860.0
2019-02-28 10:35:00,29.37,29.39,29.32,29.34,474847.0,25.1878,25.2049,25.1449,25.1621,474847.0
2019-02-28 10:40:00,29.33,29.35,29.27,29.27,992342.0,25.1535,25.1706,25.102,25.102,992342.0
2019-02-28 10:45:00,29.27,29.29,29.25,29.27,536511.0,25.102,25.1192,25.0849,25.102,536511.0
2019-02-28 10:50:00,29.26,29.3,29.21,29.29,728576.0,25.0934,25.1277,25.0506,25.1192,728576.0
2019-02-28 10:55:00,29.28,29.31,29.27,29.27,325201.0,25.1106,25.1363,25.102,25.102,325201.0
2019-02-28 11:00:00,29.27,29.29,29.25,29.26,459557.0,25.102,25.1192,25.0849,25.0934,459557.0
2019-02-28 11:05:00,29.26,29.26,29.21,29.22,450300.0,25.0934,25.0934,25.0506,25.0591,450300.0
2019-02-28 11:10:00,29.23,29.25,29.21,29.24,446954.0,25.0677,25.0849,25.0506,25.0763,446954.0
2019-02-28 11:15:00,29.24,29.27,29.22,29.27,452365.0,25.0763,25.102,25.0591,25.102,452365.0
2019-02-28 11:20:00,29.27,29.33,29.26,29.29,528493.0,25.102,25.1535,25.0934,25.1192,528493.0
2019-02-28 11:25:00,29.3,29.32,29.28,29.3,433795.0,25.1277,25.1449,25.1106,25.1277,433795.0
2019-02-28 11:30:00,29.3,29.33,29.28,29.33,452648.0,25.1277,25.1535,25.1106,25.1535,452648.0
2019-02-28 11:35:00,29.32,29.36,29.29,29.36,532295.0,25.1449,25.1792,25.1192,25.1792,532295.0
2019-02-28 11:40:00,29.36,29.37,29.32,29.32,698669.0,25.1792,25.1878,25.1449,25.1449,698669.0
2019-02-28 11:45:00,29.33,29.35,29.32,29.32,363973.0,25.1535,25.1706,25.1449,25.1449,363973.0
2019-02-28 11:50:00,29.32,29.33,29.28,29.3,497133.0,25.1449,25.1535,25.1106,25.1277,497133.0
2019-02-28 11:55:00,29.3,29.31,29.28,29.3,217131.0,25.1277,25.1363,25.1106,25.1277,217131.0
2019-02-28 12:00:00,29.3,29.33,29.28,29.32,324969.0,25.1277,25.1535,25.1106,25.1449,324969.0
2019-02-28 12:05:00,29.32,29.36,29.31,29.31,556491.0,25.1449,25.1792,25.1363,25.1363,556491.0
2019-02-28 12:10:00,29.31,29.34,29.3,29.31,240628.0,25.1363,25.1621,25.1277,25.1363,240628.0
2019-02-28 12:15:00,29.31,29.34,29.29,29.3,531542.0,25.1363,25.1621,25.1192,25.1277,531542.0
2019-02-28 12:20:00,29.3,29.33,29.28,29.33,234229.0,25.1277,25.1535,25.1106,25.1535,234229.0
2019-02-28 12:25:00,29.32,29.33,29.31,29.32,199357.0,25.1449,25.1535,25.1363,25.1449,199357.0
2019-02-28 12:30:00,29.32,29.35,29.3,29.35,320338.0,25.1449,25.1706,25.1277,25.1706,320338.0
2019-02-28 12:35:00,29.35,29.35,29.32,29.33,265613.0,25.1706,25.1706,25.1449,25.1535,265613.0
2019-02-28 12:40:00,29.34,29.35,29.32,29.32,244487.0,25.1621,25.1706,25.1449,25.1449,244487.0
2019-02-28 12:45:00,29.33,29.33,29.32,29.32,124784.0,25.1535,25.1535,25.1449,25.1449,124784.0
2019-02-28 12:50:00,29.33,29.34,29.32,29.33,224368.0,25.1535,25.1621,25.1449,25.1535,224368.0
2019-02-28 12:55:00,29.34,29.37,29.33,29.37,339713.0,25.1621,25.1878,25.1535,25.1878,339713.0
2019-02-28 13:00:00,29.37,29.37,29.34,29.35,299039.0,25.1878,25.1878,25.1621,25.1706,299039.0
2019-02-28 13:05:00,29.35,29.35,29.32,29.34,186976.0,25.1706,25.1706,25.1449,25.1621,186976.0
2019-02-28 13:10:00,29.34,29.34,29.31,29.33,214762.0,25.1621,25.1621,25.1363,25.1535,214762.0
2019-02-28 13:15:00,29.32,29.37,29.32,29.36,361178.0,25.1449,25.1878,25.1449,25.1792,361178.0
2019-02-28 13:20:00,29.36,29.37,29.35,29.35,185959.0,25.1792,25.1878,25.1706,25.1706,185959.0
2019-02-28 13:25:00,29.36,29.38,29.35,29.38,195726.0,25.1792,25.1964,25.1706,25.1964,195726.0
2019-02-28 13:30:00,29.37,29.38,29.36,29.38,236265.0,25.1878,25.1964,25.1792,25.1964,236265.0
2019-02-28 13:35:00,29.38,29.38,29.37,29.37,118690.0,25.1964,25.1964,25.1878,25.1878,118690.0
2019-02-28 13:40:00,29.38,29.38,29.37,29.38,105044.0,25.1964,25.1964,25.1878,25.1964,105044.0
2019-02-28 13:45:00,29.37,29.38,29.34,29.38,398920.0,25.1878,25.1964,25.1621,25.1964,398920.0
2019-02-28 13:50:00,29.37,29.39,29.36,29.37,361612.0,25.1878,25.2049,25.1792,25.1878,361612.0
2019-02-28 13:55:00,29.36,29.37,29.35,29.36,173003.0,25.1792,25.1878,25.1706,25.1792,173003.0
2019-02-28 14:00:00,29.36,29.38,29.33,29.36,343892.0,25.1792,25.1964,25.1535,25.1792,343892.0
2019-02-28 14:05:00,29.37,29.37,29.35,29.36,134004.0,25.1878,25.1878,25.1706,25.1792,134004.0
2019-02-28 14:10:00,29.36,29.36,29.33,29.33,168219.0,25.1792,25.1792,25.1535,25.1535,168219.0
2019-02-28 14:15:00,29.34,29.35,29.32,29.34,199835.0,25.1621,25.1706,25.1449,25.1621,199835.0
2019-02-28 14:20:00,29.35,29.35,29.34,29.35,145757.0,25.1706,25.1706,25.1621,25.1706,145757.0
2019-02-28 14:25:00,29.35,29.36,29.34,29.36,168868.0,25.1706,25.1792,25.1621,25.1792,168868.0
2019-02-28 14:30:00,29.36,29.36,29.33,29.33,417876.0,25.1792,25.1792,25.1535,25.1535,417876.0
2019-02-28 14:35:00,29.34,29.34,29.33,29.33,191260.0,25.1621,25.1621,25.1535,25.1535,191260.0
2019-02-28 14:40:00,29.34,29.35,29.33,29.34,317374.0,25.1621,25.1706,25.1535,25.1621,317374.0
2019-02-28 14:45:00,29.35,29.35,29.32,29.32,234181.0,25.1706,25.1706,25.1449,25.1449,234181.0
2019-02-28 14:50:00,29.32,29.33,29.3,29.31,343235.0,25.1449,25.1535,25.1277,25.1363,343235.0
2019-02-28 14:55:00,29.31,29.33,29.3,29.32,365702.0,25.1363,25.1535,25.1277,25.1449,365702.0
2019-02-28 15:00:00,29.32,29.34,29.31,29.34,434329.0,25.1449,25.1621,25.1363,25.1621,434329.0
2019-02-28 15:05:00,29.34,29.34,29.32,29.34,343882.0,25.1621,25.1621,25.1449,25.1621,343882.0
2019-02-28 15:10:00,29.34,29.36,29.33,29.36,447230.0,25.1621,25.1792,25.1535,25.1792,447230.0
2019-02-28 15:15:00,29.35,29.36,29.33,29.34,457736.0,25.1706,25.1792,25.1535,25.1621,457736.0
2019-02-28 15:20:00,29.34,29.35,29.32,29.32,692561.0,25.1621,25.1706,25.1449,25.1449,692561.0
2019-02-28 15:25:00,29.33,29.36,29.32,29.34,584603.0,25.1535,25.1792,25.1449,25.1621,584603.0
2019-02-28 15:30:00,29.34,29.35,29.32,29.33,390886.0,25.1621,25.1706,25.1449,25.1535,390886.0
2019-02-28 15:35:00,29.33,29.37,29.32,29.34,842895.0,25.1535,25.1878,25.1449,25.1621,842895.0
2019-02-28 15:40:00,29.34,29.34,29.3,29.3,934230.0,25.1621,25.1621,25.1277,25.1277,934230.0
2019-02-28 15:45:00,29.3,29.31,29.18,29.19,2296781.0,25.1277,25.1363,25.0248,25.0334,2296781.0
2019-02-28 15:50:00,29.19,29.2,29.11,29.11,2724573.0,25.0334,25.042,24.9648,24.9648,2724573.0
2019-02-28 15:55:00,29.11,29.15,29.01,29.08,7174561.0,24.9648,24.9991,24.879,24.9391,7174561.0
2019-03-01 09:30:00,29.33,29.48,29.32,29.46,2087089.0,25.1535,25.2821,25.1449,25.265,2087089.0
2019-03-01 09:35:00,29.46,29.53,29.41,29.53,1331110.0,25.265,25.325,25.2221,25.325,1331110.0
2019-03-01 09:40:00,29.52,29.57,29.49,29.57,1265261.0,25.3164,25.3593,25.2907,25.3593,1265261.0
2019-03-01 09:45:00,29.57,29.63,29.56,29.62,1219582.0,25.3593,25.4108,25.3507,25.4022,1219582.0
2019-03-01 09:50:00,29.62,29.65,29.6,29.63,1340807.0,25.4022,25.4279,25.385,25.4108,1340807.0
2019-03-01 09:55:00,29.62,29.65,29.58,29.64,1054526.0,25.4022,25.4279,25.3679,25.4193,1054526.0
2019-03-01 10:00:00,29.64,29.64,29.54,29.59,1260092.0,25.4193,25.4193,25.3336,25.3765,1260092.0
2019-03-01 10:05:00,29.59,29.6,29.54,29.55,859900.0,25.3765,25.385,25.3336,25.3421,859900.0
2019-03-01 10:10:00,29.55,29.59,29.55,29.58,509917.0,25.3421,25.3765,25.3421,25.3679,509917.0
2019-03-01 10:15:00,29.57,29.59,29.53,29.56,754676.0,25.3593,25.3765,25.325,25.3507,754676.0
2019-03-01 10:20:00,29.57,29.57,29.48,29.5,570258.0,25.3593,25.3593,25.2821,25.2993,570258.0
2019-03-01 10:25:00,29.5,29.54,29.48,29.53,807751.0,25.2993,25.3336,25.2821,25.325,807751.0
2019-03-01 10:30:00,29.54,29.54,29.43,29.46,751966.0,25.3336,25.3336,25.2392,25.265,751966.0
2019-03-01 10:35:00,29.46,29.47,29.42,29.43,417679.0,25.265,25.2735,25.2307,25.2392,417679.0
2019-03-01 10:40:00,29.43,29.52,29.41,29.52,579004.0,25.2392,25.3164,25.2221,25.3164,579004.0
2019-03-01 10:45:00,29.51,29.52,29.48,29.5,584333.0,25.3078,25.3164,25.2821,25.2993,584333.0
2019-03-01 10:50:00,29.51,29.51,29.47,29.49,566055.0,25.3078,25.3078,25.2735,25.2907,566055.0
2019-03-01 10:55:00,29.5,29.51,29.47,29.49,298881.0,25.2993,25.3078,25.2735,25.2907,298881.0
2019-03-01 11:00:00,29.5,29.54,29.49,29.51,459066.0,25.2993,25.3336,25.2907,25.3078,459066.0
2019-03-01 11:05:00,29.52,29.52,29.45,29.47,375135.0,25.3164,25.3164,25.2564,25.2735,375135.0
2019-03-01 11:10:00,29.47,29.48,29.41,29.42,373543.0,25.2735,25.2821,25.2221,25.2307,373543.0
2019-03-01 11:15:00,29.42,29.46,29.41,29.44,455099.0,25.2307,25.265,25.2221,25.2478,455099.0
2019-03-01 11:20:00,29.45,29.45,29.4,29.42,436645.0,25.2564,25.2564,25.2135,25.2307,436645.0
2019-03-01 11:25:00,29.42,29.45,29.41,29.42,630816.0,25.2307,25.2564,25.2221,25.2307,630816.0
2019-03-01 11:30:00,29.42,29.45,29.41,29.41,389390.0,25.2307,25.2564,25.2221,25.2221,389390.0
2019-03-01 11:35:00,29.42,29.43,29.38,29.43,475399.0,25.2307,25.2392,25.1964,25.2392,475399.0
2019-03-01 11:40:00,29.43,29.43,29.39,29.39,288606.0,25.2392,25.2392,25.2049,25.2049,288606.0
2019-03-01 11:45:00,29.4,29.41,29.33,29.34,358262.0,25.2135,25.2221,25.1535,25.1621,358262.0
2019-03-01 11:50:00,29.33,29.35,29.31,29.32,507499.0,25.1535,25.1706,25.1363,25.1449,507499.0
2019-03-01 11:55:00,29.32,29.35,29.29,29.34,486710.0,25.1449,25.1706,25.1192,25.1621,486710.0
2019-03-01 12:00:00,29.34,29.35,29.29,29.33,527604.0,25.1621,25.1706,25.1192,25.1535,527604.0
2019-03-01 12:05:00,29.33,29.35,29.32,29.33,389621.0,25.1535,25.1706,25.1449,25.1535,389621.0
2019-03-01 12:10:00,29.33,29.35,29.32,29.35,337642.0,25.1535,25.1706,25.1449,25.1706,337642.0
2019-03-01 12:15:00,29.35,29.35,29.32,29.33,341059.0,25.1706,25.1706,25.1449,25.1535,341059.0
2019-03-01 12:20:00,29.34,29.35,29.32,29.35,195281.0,25.1621,25.1706,25.1449,25.1706,195281.0
2019-03-01 12:25:00,29.35,29.36,29.34,29.36,270173.0,25.1706,25.1792,25.1621,25.1792,270173.0
2019-03-01 12:30:00,29.35,29.36,29.34,29.35,179179.0,25.1706,25.1792,25.1621,25.1706,179179.0
2019-03-01 12:35:00,29.35,29.36,29.32,29.32,255649.0,25.1706,25.1792,25.1449,25.1449,255649.0
2019-03-01 12:40:00,29.32,29.33,29.3,29.31,182245.0,25.1449,25.1535,25.1277,25.1363,182245.0
2019-03-01 12:45:00,29.31,29.32,29.29,29.32,221099.0,25.1363,25.1449,25.1192,25.1449,221099.0
2019-03-01 12:50:00,29.31,29.33,29.31,29.32,301583.0,25.1363,25.1535,25.1363,25.1449,301583.0
2019-03-01 12:55:00,29.33,29.36,29.32,29.36,274847.0,25.1535,25.1792,25.1449,25.1792,274847.0
2019-03-01 13:00:00,29.36,29.36,29.33,29.34,255031.0,25.1792,25.1792,25.1535,25.1621,255031.0
2019-03-01 13:05:00,29.34,29.34,29.32,29.33,182215.0,25.1621,25.1621,25.1449,25.1535,182215.0
2019-03-01 13:10:00,29.33,29.34,29.32,29.34,123091.0,25.1535,25.1621,25.1449,25.1621,123091.0
2019-03-01 13:15:00,29.34,29.34,29.31,29.32,214008.0,25.1621,25.1621,25.1363,25.1449,214008.0
2019-03-01 13:20:00,29.32,29.32,29.28,29.32,421833.0,25.1449,25.1449,25.1106,25.1449,421833.0
2019-03-01 13:25:00,29.32,29.33,29.31,29.32,133563.0,25.1449,25.1535,25.1363,25.1449,133563.0
2019-03-01 13:30:00,29.32,29.33,29.32,29.32,213044.0,25.1449,25.1535,25.1449,25.1449,213044.0
2019-03-01 13:35:00,29.32,29.33,29.29,29.29,356228.0,25.1449,25.1535,25.1192,25.1192,356228.0
2019-03-01 13:40:00,29.29,29.31,29.27,29.31,384263.0,25.1192,25.1363,25.102,25.1363,384263.0
2019-03-01 13:45:00,29.31,29.31,29.26,29.27,196736.0,25.1363,25.1363,25.0934,25.102,196736.0
2019-03-01 13:50:00,29.27,29.27,29.25,29.25,305995.0,25.102,25.102,25.0849,25.0849,305995.0
2019-03-01 13:55:00,29.26,29.26,29.23,29.24,398250.0,25.0934,25.0934,25.0677,25.0763,398250.0
2019-03-01 14:00:00,29.24,29.26,29.23,29.24,389347.0,25.0763,25.0934,25.0677,25.0763,389347.0
2019-03-01 14:05:00,29.24,29.25,29.21,29.23,308989.0,25.0763,25.0849,25.0506,25.0677,308989.0
2019-03-01 14:10:00,29.23,29.25,29.23,29.24,130495.0,25.0677,25.0849,25.0677,25.0763,130495.0
2019-03-01 14:15:00,29.24,29.26,29.24,29.26,318381.0,25.0763,25.0934,25.0763,25.0934,318381.0
2019-03-01 14:20:00,29.26,29.27,29.25,29.27,428316.0,25.0934,25.102,25.0849,25.102,428316.0
2019-03-01 14:25:00,29.27,29.28,29.26,29.27,498997.0,25.102,25.1106,25.0934,25.102,498997.0
2019-03-01 14:30:00,29.27,29.28,29.24,29.25,312848.0,25.102,25.1106,25.0763,25.0849,312848.0
2019-03-01 14:35:00,29.25,29.27,29.24,29.27,208862.0,25.0849,25.102,25.0763,25.102,208862.0
2019-03-01 14:40:00,29.27,29.29,29.26,29.29,90217.0,25.102,25.1192,25.0934,25.1192,90217.0
2019-03-01 14:45:00,29.29,29.29,29.26,29.27,352943.0,25.1192,25.1192,25.0934,25.102,352943.0
2019-03-01 14:50:00,29.27,29.33,29.27,29.32,299953.0,25.102,25.1535,25.102,25.1449,299953.0
2019-03-01 14:55:00,29.32,29.35,29.32,29.35,373964.0,25.1449,25.1706,25.1449,25.1706,373964.0
2019-03-01 15:00:00,29.35,29.35,29.32,29.35,498360.0,25.1706,25.1706,25.1449,25.1706,498360.0
2019-03-01 15:05:00,29.35,29.36,29.34,29.34,251974.0,25.1706,25.1792,25.1621,25.1621,251974.0
2019-03-01 15:10:00,29.35,29.35,29.31,29.31,333593.0,25.1706,25.1706,25.1363,25.1363,333593.0
2019-03-01 15:15:00,29.31,29.33,29.31,29.32,374943.0,25.1363,25.1535,25.1363,25.1449,374943.0
2019-03-01 15:20:00,29.32,29.33,29.3,29.31,224437.0,25.1449,25.1535,25.1277,25.1363,224437.0
2019-03-01 15:25:00,29.31,29.33,29.3,29.33,347095.0,25.1363,25.1535,25.1277,25.1535,347095.0
2019-03-01 15:30:00,29.33,29.34,29.31,29.32,337886.0,25.1535,25.1621,25.1363,25.1449,337886.0
2019-03-01 15:35:00,29.31,29.37,29.31,29.35,789252.0,25.1363,25.1878,25.1363,25.1706,789252.0
2019-03-01 15:40:00,29.35,29.41,29.34,29.41,871653.0,25.1706,25.2221,25.1621,25.2221,871653.0
2019-03-01 15:45:00,29.41,29.41,29.35,29.37,765389.0,25.2221,25.2221,25.1706,25.1878,765389.0
2019-03-01 15:50:00,29.37,29.37,29.32,29.32,938569.0,25.1878,25.1878,25.1449,25.1449,938569.0
2019-03-01 15:55:00,29.32,29.34,29.28,29.31,2400120.0,25.1449,25.1621,25.1106,25.1363,2400120.0
2019-03-04 09:30:00,29.33,29.37,29.16,29.22,2291970.0,25.1535,25.1878,25.0077,25.0591,2291970.0
2019-03-04 09:35:00,29.22,29.3,29.17,29.29,1376048.0,25.0591,25.1277,25.0163,25.1192,1376048.0
2019-03-04 09:40:00,29.29,29.38,29.29,29.36,1054246.0,25.1192,25.1964,25.1192,25.1792,1054246.0
2019-03-04 09:45:00,29.37,29.39,29.3,29.32,921307.0,25.1878,25.2049,25.1277,25.1449,921307.0
2019-03-04 09:50:00,29.32,29.39,29.31,29.36,790961.0,25.1449,25.2049,25.1363,25.1792,790961.0
2019-03-04 09:55:00,29.35,29.43,29.35,29.42,884988.0,25.1706,25.2392,25.1706,25.2307,884988.0
2019-03-04 10:00:00,29.42,29.46,29.4,29.46,651768.0,25.2307,25.265,25.2135,25.265,651768.0
2019-03-04 10:05:00,29.46,29.49,29.45,29.49,891390.0,25.265,25.2907,25.2564,25.2907,891390.0
2019-03-04 10:10:00,29.48,29.49,29.45,29.47,589764.0,25.2821,25.2907,25.2564,25.2735,589764.0
2019-03-04 10:15:00,29.46,29.5,29.46,29.5,560662.0,25.265,25.2993,25.265,25.2993,560662.0
2019-03-04 10:20:00,29.5,29.53,29.47,29.51,732543.0,25.2993,25.325,25.2735,25.3078,732543.0
2019-03-04 10:25:00,29.51,29.52,29.49,29.51,421625.0,25.3078,25.3164,25.2907,25.3078,421625.0
2019-03-04 10:30:00,29.51,29.54,29.47,29.48,501085.0,25.3078,25.3336,25.2735,25.2821,501085.0
2019-03-04 10:35:00,29.48,29.5,29.46,29.5,738433.0,25.2821,25.2993,25.265,25.2993,738433.0
2019-03-04 10:40:00,29.5,29.5,29.47,29.49,608741.0,25.2993,25.2993,25.2735,25.2907,608741.0
2019-03-04 10:45:00,29.49,29.5,29.47,29.48,486012.0,25.2907,25.2993,25.2735,25.2821,486012.0
2019-03-04 10:50:00,29.48,29.49,29.42,29.43,442758.0,25.2821,25.2907,25.2307,25.2392,442758.0
2019-03-04 10:55:00,29.42,29.43,29.4,29.41,523040.0,25.2307,25.2392,25.2135,25.2221,523040.0
2019-03-04 11:00:00,29.42,29.42,29.33,29.33,1024733.0,25.2307,25.2307,25.1535,25.1535,1024733.0
2019-03-04 11:05:00,29.33,29.34,29.24,29.25,1029605.0,25.1535,25.1621,25.0763,25.0849,1029605.0
2019-03-04 11:10:00,29.24,29.3,29.23,29.28,772102.0,25.0763,25.1277,25.0677,25.1106,772102.0
2019-03-04 11:15:00,29.28,29.31,29.25,29.28,483909.0,25.1106,25.1363,25.0849,25.1106,483909.0
2019-03-04 11:20:00,29.28,29.3,29.17,29.19,668678.0,25.1106,25.1277,25.0163,25.0334,668678.0
2019-03-04 11:25:00,29.19,29.2,29.13,29.14,550819.0,25.0334,25.042,24.982,24.9905,550819.0
2019-03-04 11:30:00,29.14,29.17,29.11,29.11,767875.0,24.9905,25.0163,24.9648,24.9648,767875.0
2019-03-04 11:35:00,29.11,29.15,29.08,29.09,727194.0,24.9648,24.9991,24.9391,24.9477,727194.0
2019-03-04 11:40:00,29.09,29.1,29.03,29.04,1119478.0,24.9477,24.9562,24.8962,24.9048,1119478.0
2019-03-04 11:45:00,29.04,29.07,29.02,29.04,545470.0,24.9048,24.9305,24.8876,24.9048,545470.0
2019-03-04 11:50:00,29.05,29.07,29.01,29.01,796883.0,24.9133,24.9305,24.879,24.879,796883.0
2019-03-04 11:55:00,29.01,29.02,28.95,29.01,1249581.0,24.879,24.8876,24.8276,24.879,1249581.0
2019-03-04 12:00:00,29.01,29.08,28.98,29.06,623411.0,24.879,24.9391,24.8533,24.9219,623411.0
2019-03-04 12:05:00,29.07,29.11,29.04,29.1,965384.0,24.9305,24.9648,24.9048,24.9562,965384.0
2019-03-04 12:10:00,29.1,29.11,29.0,29.01,465216.0,24.9562,24.9648,24.8705,24.879,465216.0
2019-03-04 12:15:00,29.01,29.01,28.87,28.89,837584.0,24.879,24.879,24.759,24.7761,837584.0
2019-03-04 12:20:00,28.88,28.96,28.88,28.92,692257.0,24.7676,24.8362,24.7676,24.8019,692257.0
2019-03-04 12:25:00,28.92,29.01,28.89,29.0,923471.0,24.8019,24.879,24.7761,24.8705,923471.0
2019-03-04 12:30:00,29.0,29.03,28.97,28.98,513980.0,24.8705,24.8962,24.8447,24.8533,513980.0
2019-03-04 12:35:00,28.97,28.98,28.91,28.94,397919.0,24.8447,24.8533,24.7933,24.819,397919.0
2019-03-04 12:40:00,28.94,28.95,28.88,28.89,301528.0,24.819,24.8276,24.7676,24.7761,301528.0
2019-03-04 12:45:00,28.89,28.91,28.84,28.87,693069.0,24.7761,24.7933,24.7333,24.759,693069.0
2019-03-04 12:50:00,28.86,28.91,28.85,28.89,319350.0,24.7504,24.7933,24.7418,24.7761,319350.0
2019-03-04 12:55:00,28.88,28.89,28.83,28.86,451911.0,24.7676,24.7761,24.7247,24.7504,451911.0
2019-03-04 13:00:00,28.86,28.86,28.79,28.79,412997.0,24.7504,24.7504,24.6904,24.6904,412997.0
2019-03-04 13:05:00,28.79,28.83,28.77,28.78,416163.0,24.6904,24.7247,24.6732,24.6818,416163.0
2019-03-04 13:10:00,28.78,28.86,28.77,28.83,470425.0,24.6818,24.7504,24.6732,24.7247,470425.0
2019-03-04 13:15:00,28.83,28.87,28.82,28.86,340476.0,24.7247,24.759,24.7161,24.7504,340476.0
2019-03-04 13:20:00,28.86,28.94,28.85,28.93,378075.0,24.7504,24.819,24.7418,24.8104,378075.0
2019-03-04 13:25:00,28.93,28.94,28.9,28.93,272876.0,24.8104,24.819,24.7847,24.8104,272876.0
2019-03-04 13:30:00,28.93,28.95,28.9,28.9,371333.0,24.8104,24.8276,24.7847,24.7847,371333.0
2019-03-04 13:35:00,28.9,28.92,28.88,28.88,557654.0,24.7847,24.8019,24.7676,24.7676,557654.0
2019-03-04 13:40:00,28.88,28.95,28.88,28.94,289063.0,24.7676,24.8276,24.7676,24.819,289063.0
2019-03-04 13:45:00,28.95,28.95,28.9,28.91,381227.0,24.8276,24.8276,24.7847,24.7933,381227.0
2019-03-04 13:50:00,28.91,28.94,28.88,28.93,355564.0,24.7933,24.819,24.7676,24.8104,355564.0
2019-03-04 13:55:00,28.93,28.94,28.91,28.94,274330.0,24.8104,24.819,24.7933,24.819,274330.0
2019-03-04 14:00:00,28.94,28.95,28.91,28.93,329824.0,24.819,24.8276,24.7933,24.8104,329824.0
2019-03-04 14:05:00,28.93,28.96,28.91,28.92,212787.0,24.8104,24.8362,24.7933,24.8019,212787.0
2019-03-04 14:10:00,28.91,28.95,28.88,28.94,414223.0,24.7933,24.8276,24.7676,24.819,414223.0
2019-03-04 14:15:00,28.94,28.98,28.92,28.96,426848.0,24.819,24.8533,24.8019,24.8362,426848.0
2019-03-04 14:20:00,28.96,29.0,28.96,28.99,247539.0,24.8362,24.8705,24.8362,24.8619,247539.0
2019-03-04 14:25:00,29.0,29.02,28.98,29.0,426856.0,24.8705,24.8876,24.8533,24.8705,426856.0
2019-03-04 14:30:00,29.01,29.01,28.95,28.95,359466.0,24.879,24.879,24.8276,24.8276,359466.0
2019-03-04 14:35:00,28.95,28.97,28.94,28.95,328666.0,24.8276,24.8447,24.819,24.8276,328666.0
2019-03-04 14:40:00,28.95,28.98,28.92,28.94,248327.0,24.8276,24.8533,24.8019,24.819,248327.0
2019-03-04 14:45:00,28.94,28.95,28.93,28.94,251986.0,24.819,24.8276,24.8104,24.819,251986.0
2019-03-04 14:50:00,28.94,28.99,28.93,28.97,313304.0,24.819,24.8619,24.8104,24.8447,313304.0
2019-03-04 14:55:00,28.97,28.99,28.95,28.95,260265.0,24.8447,24.8619,24.8276,24.8276,260265.0
2019-03-04 15:00:00,28.95,28.96,28.9,28.91,412608.0,24.8276,24.8362,24.7847,24.7933,412608.0
2019-03-04 15:05:00,28.92,28.93,28.89,28.92,370028.0,24.8019,24.8104,24.7761,24.8019,370028.0
2019-03-04 15:10:00,28.91,28.96,28.9,28.95,628721.0,24.7933,24.8362,24.7847,24.8276,628721.0
2019-03-04 15:15:00,28.96,28.99,28.93,28.99,533414.0,24.8362,24.8619,24.8104,24.8619,533414.0
2019-03-04 15:20:00,28.98,29.0,28.91,28.93,567404.0,24.8533,24.8705,24.7933,24.8104,567404.0
2019-03-04 15:25:00,28.92,28.98,28.92,28.96,488008.0,24.8019,24.8533,24.8019,24.8362,488008.0
2019-03-04 15:30:00,28.96,29.03,28.94,29.01,623193.0,24.8362,24.8962,24.819,24.879,623193.0
2019-03-04 15:35:00,29.02,29.04,28.98,29.01,472589.0,24.8876,24.9048,24.8533,24.879,472589.0
2019-03-04 15:40:00,29.01,29.03,28.98,29.02,841907.0,24.879,24.8962,24.8533,24.8876,841907.0
2019-03-04 15:45:00,29.02,29.04,28.98,28.99,718279.0,24.8876,24.9048,24.8533,24.8619,718279.0
2019-03-04 15:50:00,28.99,29.01,28.96,28.98,980652.0,24.8619,24.879,24.8362,24.8533,980652.0
2019-03-04 15:55:00,28.98,29.05,28.97,29.04,2814700.0,24.8533,24.9133,24.8447,24.9048,2814700.0
2019-03-05 09:30:00,29.02,29.06,28.88,28.92,1267368.0,24.8876,24.9219,24.7676,24.8019,1267368.0
2019-03-05 09:35:00,28.92,29.05,28.89,28.98,1226912.0,24.8019,24.9133,24.7761,24.8533,1226912.0
2019-03-05 09:40:00,28.99,29.0,28.83,28.83,1279371.0,24.8619,24.8705,24.7247,24.7247,1279371.0
2019-03-05 09:45:00,28.84,28.92,28.81,28.88,900531.0,24.7333,24.8019,24.7075,24.7676,900531.0
2019-03-05 09:50:00,28.88,28.89,28.8,28.84,552512.0,24.7676,24.7761,24.6989,24.7333,552512.0
2019-03-05 09:55:00,28.83,28.87,28.8,28.84,468854.0,24.7247,24.759,24.6989,24.7333,468854.0
2019-03-05 10:00:00,28.85,28.96,28.84,28.91,794065.0,24.7418,24.8362,24.7333,24.7933,794065.0
2019-03-05 10:05:00,28.91,28.93,28.85,28.91,627187.0,24.7933,24.8104,24.7418,24.7933,627187.0
2019-03-05 10:10:00,28.9,28.9,28.81,28.83,461518.0,24.7847,24.7847,24.7075,24.7247,461518.0
2019-03-05 10:15:00,28.83,28.83,28.78,28.8,496366.0,24.7247,24.7247,24.6818,24.6989,496366.0
2019-03-05 10:20:00,28.8,28.83,28.78,28.78,563261.0,24.6989,24.7247,24.6818,24.6818,563261.0
2019-03-05 10:25:00,28.78,28.8,28.75,28.78,627637.0,24.6818,24.6989,24.6561,24.6818,627637.0
2019-03-05 10:30:00,28.78,28.82,28.76,28.81,482421.0,24.6818,24.7161,24.6646,24.7075,482421.0
2019-03-05 10:35:00,28.8,28.81,28.76,28.79,281616.0,24.6989,24.7075,24.6646,24.6904,281616.0
2019-03-05 10:40:00,28.79,28.8,28.72,28.74,620999.0,24.6904,24.6989,24.6303,24.6475,620999.0
2019-03-05 10:45:00,28.73,28.74,28.7,28.72,460248.0,24.6389,24.6475,24.6132,24.6303,460248.0
2019-03-05 10:50:00,28.73,28.79,28.71,28.77,742532.0,24.6389,24.6904,24.6218,24.6732,742532.0
2019-03-05 10:55:00,28.77,28.8,28.76,28.79,372624.0,24.6732,24.6989,24.6646,24.6904,372624.0
2019-03-05 11:00:00,28.79,28.85,28.78,28.85,345014.0,24.6904,24.7418,24.6818,24.7418,345014.0
2019-03-05 11:05:00,28.85,28.9,28.81,28.9,366497.0,24.7418,24.7847,24.7075,24.7847,366497.0
2019-03-05 11:10:00,28.9,28.94,28.9,28.93,449161.0,24.7847,24.819,24.7847,24.8104,449161.0
2019-03-05 11:15:00,28.93,28.96,28.92,28.96,352743.0,24.8104,24.8362,24.8019,24.8362,352743.0
2019-03-05 11:20:00,28.96,28.97,28.93,28.94,406213.0,24.8362,24.8447,24.8104,24.819,406213.0
2019-03-05 11:25:00,28.94,28.95,28.92,28.93,282541.0,24.819,24.8276,24.8019,24.8104,282541.0
2019-03-05 11:30:00,28.93,28.95,28.9,28.94,337078.0,24.8104,24.8276,24.7847,24.819,337078.0
2019-03-05 11:35:00,28.95,28.96,28.93,28.96,468429.0,24.8276,24.8362,24.8104,24.8362,468429.0
2019-03-05 11:40:00,28.96,28.99,28.95,28.96,486067.0,24.8362,24.8619,24.8276,24.8362,486067.0
2019-03-05 11:45:00,28.95,28.97,28.9,28.9,349944.0,24.8276,24.8447,24.7847,24.7847,349944.0
2019-03-05 11:50:00,28.91,28.92,28.87,28.88,311433.0,24.7933,24.8019,24.759,24.7676,311433.0
2019-03-05 11:55:00,28.88,28.9,28.85,28.88,439540.0,24.7676,24.7847,24.7418,24.7676,439540.0
2019-03-05 12:00:00,28.88,28.95,28.86,28.92,370147.0,24.7676,24.8276,24.7504,24.8019,370147.0
2019-03-05 12:05:00,28.93,28.94,28.92,28.94,169936.0,24.8104,24.819,24.8019,24.819,169936.0
2019-03-05 12:10:00,28.93,28.97,28.93,28.94,218540.0,24.8104,24.8447,24.8104,24.819,218540.0
2019-03-05 12:15:00,28.95,28.95,28.91,28.91,224362.0,24.8276,24.8276,24.7933,24.7933,224362.0
2019-03-05 12:20:00,28.91,28.95,28.9,28.95,178174.0,24.7933,24.8276,24.7847,24.8276,178174.0
2019-03-05 12:25:00,28.94,28.96,28.93,28.93,202757.0,24.819,24.8362,24.8104,24.8104,202757.0
2019-03-05 12:30:00,28.93,28.96,28.92,28.95,135957.0,24.8104,24.8362,24.8019,24.8276,135957.0
2019-03-05 12:35:00,28.95,28.97,28.94,28.96,182935.0,24.8276,24.8447,24.819,24.8362,182935.0
2019-03-05 12:40:00,28.96,28.99,28.95,28.98,278976.0,24.8362,24.8619,24.8276,24.8533,278976.0
2019-03-05 12:45:00,28.98,28.99,28.96,28.98,142559.0,24.8533,24.8619,24.8362,24.8533,142559.0
2019-03-05 12:50:00,28.98,28.99,28.97,28.99,121086.0,24.8533,24.8619,24.8447,24.8619,121086.0
2019-03-05 12:55:00,28.99,29.02,28.98,29.02,320807.0,24.8619,24.8876,24.8533,24.8876,320807.0
2019-03-05 13:00:00,29.02,29.06,29.02,29.02,387080.0,24.8876,24.9219,24.8876,24.8876,387080.0
2019-03-05 13:05:00,29.02,29.04,29.02,29.02,200012.0,24.8876,24.9048,24.8876,24.8876,200012.0
2019-03-05 13:10:00,29.02,29.04,29.02,29.03,188367.0,24.8876,24.9048,24.8876,24.8962,188367.0
2019-03-05 13:15:00,29.03,29.03,29.01,29.01,309575.0,24.8962,24.8962,24.879,24.879,309575.0
2019-03-05 13:20:00,29.01,29.02,28.98,28.99,200027.0,24.879,24.8876,24.8533,24.8619,200027.0
2019-03-05 13:25:00,28.99,29.01,28.96,28.96,276614.0,24.8619,24.879,24.8362,24.8362,276614.0
2019-03-05 13:30:00,28.95,29.0,28.95,28.99,176100.0,24.8276,24.8705,24.8276,24.8619,176100.0
2019-03-05 13:35:00,28.99,29.0,28.98,28.99,119070.0,24.8619,24.8705,24.8533,24.8619,119070.0
2019-03-05 13:40:00,28.98,28.99,28.94,28.97,238438.0,24.8533,24.8619,24.819,24.8447,238438.0
2019-03-05 13:45:00,28.96,29.0,28.96,29.0,185080.0,24.8362,24.8705,24.8362,24.8705,185080.0
2019-03-05 13:50:00,29.0,29.02,28.98,29.0,352018.0,24.8705,24.8876,24.8533,24.8705,352018.0
2019-03-05 13:55:00,29.0,29.01,28.98,28.99,342638.0,24.8705,24.879,24.8533,24.8619,342638.0
2019-03-05 14:00:00,28.98,29.05,28.98,29.03,296220.0,24.8533,24.9133,24.8533,24.8962,296220.0
2019-03-05 14:05:00,29.03,29.04,29.01,29.01,186866.0,24.8962,24.9048,24.879,24.879,186866.0
2019-03-05 14:10:00,29.02,29.02,29.0,29.02,144832.0,24.8876,24.8876,24.8705,24.8876,144832.0
2019-03-05 14:15:00,29.02,29.05,29.01,29.05,241769.0,24.8876,24.9133,24.879,24.9133,241769.0
2019-03-05 14:20:00,29.05,29.05,29.03,29.03,149890.0,24.9133,24.9133,24.8962,24.8962,149890.0
2019-03-05 14:25:00,29.03,29.07,29.03,29.07,282622.0,24.8962,24.9305,24.8962,24.9305,282622.0
2019-03-05 14:30:00,29.07,29.09,29.06,29.07,470235.0,24.9305,24.9477,24.9219,24.9305,470235.0
2019-03-05 14:35:00,29.06,29.08,29.06,29.07,247171.0,24.9219,24.9391,24.9219,24.9305,247171.0
2019-03-05 14:40:00,29.08,29.09,29.06,29.07,343041.0,24.9391,24.9477,24.9219,24.9305,343041.0
2019-03-05 14:45:00,29.07,29.07,29.05,29.05,143054.0,24.9305,24.9305,24.9133,24.9133,143054.0
2019-03-05 14:50:00,29.05,29.13,29.05,29.13,1381966.0,24.9133,24.982,24.9133,24.982,1381966.0
2019-03-05 14:55:00,29.13,29.13,29.1,29.12,331179.0,24.982,24.982,24.9562,24.9734,331179.0
2019-03-05 15:00:00,29.11,29.14,29.09,29.14,372239.0,24.9648,24.9905,24.9477,24.9905,372239.0
2019-03-05 15:05:00,29.14,29.14,29.13,29.13,256845.0,24.9905,24.9905,24.982,24.982,256845.0
2019-03-05 15:10:00,29.14,29.14,29.11,29.11,391012.0,24.9905,24.9905,24.9648,24.9648,391012.0
2019-03-05 15:15:00,29.12,29.12,29.11,29.12,279625.0,24.9734,24.9734,24.9648,24.9734,279625.0
2019-03-05 15:20:00,29.12,29.13,29.11,29.13,528591.0,24.9734,24.982,24.9648,24.982,528591.0
2019-03-05 15:25:00,29.13,29.13,29.11,29.11,548438.0,24.982,24.982,24.9648,24.9648,548438.0
2019-03-05 15:30:00,29.12,29.12,29.1,29.11,342552.0,24.9734,24.9734,24.9562,24.9648,342552.0
2019-03-05 15:35:00,29.11,29.15,29.1,29.15,608899.0,24.9648,24.9991,24.9562,24.9991,608899.0
2019-03-05 15:40:00,29.15,29.19,29.14,29.16,1044796.0,24.9991,25.0334,24.9905,25.0077,1044796.0
2019-03-05 15:45:00,29.16,29.19,29.16,29.17,712271.0,25.0077,25.0334,25.0077,25.0163,712271.0
2019-03-05 15:50:00,29.16,29.17,29.15,29.15,941331.0,25.0077,25.0163,24.9991,24.9991,941331.0
2019-03-05 15:55:00,29.15,29.16,29.07,29.09,2431835.0,24.9991,25.0077,24.9305,24.9477,2431835.0
2019-03-06 09:30:00,29.01,29.08,28.99,29.01,1149004.0,24.879,24.9391,24.8619,24.879,1149004.0
2019-03-06 09:35:00,29.02,29.05,28.95,28.97,727061.0,24.8876,24.9133,24.8276,24.8447,727061.0
2019-03-06 09:40:00,28.96,28.99,28.89,28.92,1110190.0,24.8362,24.8619,24.7761,24.8019,1110190.0
2019-03-06 09:45:00,28.91,28.93,28.86,28.9,680501.0,24.7933,24.8104,24.7504,24.7847,680501.0
2019-03-06 09:50:00,28.91,28.95,28.87,28.94,404692.0,24.7933,24.8276,24.759,24.819,404692.0
2019-03-06 09:55:00,28.93,29.03,28.92,29.03,649681.0,24.8104,24.8962,24.8019,24.8962,649681.0
2019-03-06 10:00:00,29.02,29.05,29.0,29.04,609787.0,24.8876,24.9133,24.8705,24.9048,609787.0
2019-03-06 10:05:00,29.04,29.09,29.01,29.08,349774.0,24.9048,24.9477,24.879,24.9391,349774.0
2019-03-06 10:10:00,29.09,29.09,29.05,29.07,480304.0,24.9477,24.9477,24.9133,24.9305,480304.0
2019-03-06 10:15:00,29.07,29.1,29.04,29.07,415120.0,24.9305,24.9562,24.9048,24.9305,415120.0
2019-03-06 10:20:00,29.08,29.13,29.07,29.1,761343.0,24.9391,24.982,24.9305,24.9562,761343.0
2019-03-06 10:25:00,29.1,29.12,29.04,29.05,338481.0,24.9562,24.9734,24.9048,24.9133,338481.0
2019-03-06 10:30:00,29.06,29.1,29.03,29.03,500318.0,24.9219,24.9562,24.8962,24.8962,500318.0
2019-03-06 10:35:00,29.03,29.08,29.01,29.07,460140.0,24.8962,24.9391,24.879,24.9305,460140.0
2019-03-06 10:40:00,29.07,29.15,29.06,29.15,644361.0,24.9305,24.9991,24.9219,24.9991,644361.0
2019-03-06 10:45:00,29.15,29.16,29.07,29.09,596511.0,24.9991,25.0077,24.9305,24.9477,596511.0
2019-03-06 10:50:00,29.09,29.13,29.08,29.12,456646.0,24.9477,24.982,24.9391,24.9734,456646.0
2019-03-06 10:55:00,29.13,29.15,29.09,29.09,304597.0,24.982,24.9991,24.9477,24.9477,304597.0
2019-03-06 11:00:00,29.1,29.13,29.06,29.1,676332.0,24.9562,24.982,24.9219,24.9562,676332.0
2019-03-06 11:05:00,29.1,29.15,29.09,29.14,727685.0,24.9562,24.9991,24.9477,24.9905,727685.0
2019-03-06 11:10:00,29.14,29.15,29.11,29.14,268820.0,24.9905,24.9991,24.9648,24.9905,268820.0
2019-03-06 11:15:00,29.14,29.16,29.11,29.12,392782.0,24.9905,25.0077,24.9648,24.9734,392782.0
2019-03-06 11:20:00,29.12,29.13,29.07,29.09,352903.0,24.9734,24.982,24.9305,24.9477,352903.0
2019-03-06 11:25:00,29.09,29.13,29.08,29.1,278685.0,24.9477,24.982,24.9391,24.9562,278685.0
2019-03-06 11:30:00,29.1,29.13,29.07,29.08,403636.0,24.9562,24.982,24.9305,24.9391,403636.0
2019-03-06 11:35:00,29.08,29.12,29.07,29.09,256441.0,24.9391,24.9734,24.9305,24.9477,256441.0
2019-03-06 11:40:00,29.09,29.11,29.07,29.08,692459.0,24.9477,24.9648,24.9305,24.9391,692459.0
2019-03-06 11:45:00,29.07,29.1,29.02,29.03,610759.0,24.9305,24.9562,24.8876,24.8962,610759.0
2019-03-06 11:50:00,29.02,29.02,28.98,29.02,760412.0,24.8876,24.8876,24.8533,24.8876,760412.0
2019-03-06 11:55:00,29.02,29.02,28.98,28.99,290475.0,24.8876,24.8876,24.8533,24.8619,290475.0
2019-03-06 12:00:00,28.99,29.02,28.97,28.98,455364.0,24.8619,24.8876,24.8447,24.8533,455364.0
2019-03-06 12:05:00,28.98,29.02,28.97,29.0,327462.0,24.8533,24.8876,24.8447,24.8705,327462.0
2019-03-06 12:10:00,29.01,29.02,28.98,29.01,256402.0,24.879,24.8876,24.8533,24.879,256402.0
2019-03-06 12:15:00,29.02,29.04,28.99,29.0,314219.0,24.8876,24.9048,24.8619,24.8705,314219.0
2019-03-06 12:20:00,29.0,29.0,28.93,28.94,274424.0,24.8705,24.8705,24.8104,24.819,274424.0
2019-03-06 12:25:00,28.94,28.95,28.92,28.93,433176.0,24.819,24.8276,24.8019,24.8104,433176.0
2019-03-06 12:30:00,28.94,28.96,28.92,28.96,464333.0,24.819,24.8362,24.8019,24.8362,464333.0
2019-03-06 12:35:00,28.95,28.97,28.94,28.95,392923.0,24.8276,24.8447,24.819,24.8276,392923.0
2019-03-06 12:40:00,28.95,28.97,28.91,28.94,402376.0,24.8276,24.8447,24.7933,24.819,402376.0
2019-03-06 12:45:00,28.93,28.96,28.9,28.91,408098.0,24.8104,24.8362,24.7847,24.7933,408098.0
2019-03-06 12:50:00,28.9,28.95,28.9,28.91,202194.0,24.7847,24.8276,24.7847,24.7933,202194.0
2019-03-06 12:55:00,28.91,28.92,28.9,28.9,156916.0,24.7933,24.8019,24.7847,24.7847,156916.0
2019-03-06 13:00:00,28.9,28.92,28.88,28.89,678036.0,24.7847,24.8019,24.7676,24.7761,678036.0
2019-03-06 13:05:00,28.89,28.91,28.89,28.9,314676.0,24.7761,24.7933,24.7761,24.7847,314676.0
2019-03-06 13:10:00,28.9,28.93,28.9,28.9,501663.0,24.7847,24.8104,24.7847,24.7847,501663.0
2019-03-06 13:15:00,28.9,28.94,28.88,28.93,444672.0,24.7847,24.819,24.7676,24.8104,444672.0
2019-03-06 13:20:00,28.93,28.94,28.9,28.92,247400.0,24.8104,24.819,24.7847,24.8019,247400.0
2019-03-06 13:25:00,28.93,28.96,28.91,28.93,357300.0,24.8104,24.8362,24.7933,24.8104,357300.0
2019-03-06 13:30:00,28.93,28.98,28.92,28.98,415003.0,24.8104,24.8533,24.8019,24.8533,415003.0
2019-03-06 13:35:00,28.97,29.0,28.94,29.0,231847.0,24.8447,24.8705,24.819,24.8705,231847.0
2019-03-06 13:40:00,29.0,29.0,28.96,28.99,191203.0,24.8705,24.8705,24.8362,24.8619,191203.0
2019-03-06 13:45:00,28.98,28.99,28.93,28.94,272337.0,24.8533,24.8619,24.8104,24.819,272337.0
2019-03-06 13:50:00,28.94,28.99,28.92,28.99,297398.0,24.819,24.8619,24.8019,24.8619,297398.0
2019-03-06 13:55:00,28.99,29.03,28.98,29.01,291640.0,24.8619,24.8962,24.8533,24.879,291640.0
2019-03-06 14:00:00,29.01,29.04,29.0,29.04,320190.0,24.879,24.9048,24.8705,24.9048,320190.0
2019-03-06 14:05:00,29.03,29.04,28.99,29.01,227499.0,24.8962,24.9048,24.8619,24.879,227499.0
2019-03-06 14:10:00,29.02,29.05,29.01,29.03,243768.0,24.8876,24.9133,24.879,24.8962,243768.0
2019-03-06 14:15:00,29.02,29.03,28.99,29.0,213353.0,24.8876,24.8962,24.8619,24.8705,213353.0
2019-03-06 14:20:00,29.0,29.03,28.99,29.02,168973.0,24.8705,24.8962,24.8619,24.8876,168973.0
2019-03-06 14:25:00,29.02,29.03,28.96,28.97,229198.0,24.8876,24.8962,24.8362,24.8447,229198.0
2019-03-06 14:30:00,28.98,28.99,28.93,28.94,233357.0,24.8533,24.8619,24.8104,24.819,233357.0
2019-03-06 14:35:00,28.94,28.98,28.93,28.96,264631.0,24.819,24.8533,24.8104,24.8362,264631.0
2019-03-06 14:40:00,28.96,28.96,28.91,28.93,377678.0,24.8362,24.8362,24.7933,24.8104,377678.0
2019-03-06 14:45:00,28.93,28.95,28.91,28.91,340017.0,24.8104,24.8276,24.7933,24.7933,340017.0
2019-03-06 14:50:00,28.92,28.95,28.91,28.93,316592.0,24.8019,24.8276,24.7933,24.8104,316592.0
2019-03-06 14:55:00,28.93,28.95,28.88,28.88,820862.0,24.8104,24.8276,24.7676,24.7676,820862.0
2019-03-06 15:00:00,28.88,28.91,28.86,28.88,686659.0,24.7676,24.7933,24.7504,24.7676,686659.0
2019-03-06 15:05:00,28.89,28.89,28.86,28.88,497154.0,24.7761,24.7761,24.7504,24.7676,497154.0
2019-03-06 15:10:00,28.88,28.89,28.86,28.86,324545.0,24.7676,24.7761,24.7504,24.7504,324545.0
2019-03-06 15:15:00,28.87,28.88,28.82,28.82,848962.0,24.759,24.7676,24.7161,24.7161,848962.0
2019-03-06 15:20:00,28.83,28.86,28.81,28.84,481255.0,24.7247,24.7504,24.7075,24.7333,481255.0
2019-03-06 15:25:00,28.84,28.85,28.8,28.84,451279.0,24.7333,24.7418,24.6989,24.7333,451279.0
2019-03-06 15:30:00,28.85,28.86,28.83,28.86,451351.0,24.7418,24.7504,24.7247,24.7504,451351.0
2019-03-06 15:35:00,28.86,28.88,28.84,28.87,524525.0,24.7504,24.7676,24.7333,24.759,524525.0
2019-03-06 15:40:00,28.87,28.9,28.85,28.89,488562.0,24.759,24.7847,24.7418,24.7761,488562.0
2019-03-06 15:45:00,28.89,28.9,28.84,28.84,419443.0,24.7761,24.7847,24.7333,24.7333,419443.0
2019-03-06 15:50:00,28.84,28.87,28.81,28.81,735330.0,24.7333,24.759,24.7075,24.7075,735330.0
2019-03-06 15:55:00,28.82,28.87,28.81,28.84,1645094.0,24.7161,24.759,24.7075,24.7333,1645094.0
2019-03-07 09:30:00,28.67,28.72,28.57,28.59,1576320.0,24.5875,24.6303,24.5017,24.5189,1576320.0
2019-03-07 09:35:00,28.58,28.59,28.4,28.42,1889212.0,24.5103,24.5189,24.3559,24.3731,1889212.0
2019-03-07 09:40:00,28.41,28.57,28.4,28.43,1882266.0,24.3645,24.5017,24.3559,24.3816,1882266.0
2019-03-07 09:45:00,28.43,28.43,28.33,28.35,1192107.0,24.3816,24.3816,24.2959,24.313,1192107.0
2019-03-07 09:50:00,28.34,28.39,28.26,28.29,1755782.0,24.3045,24.3473,24.2358,24.2616,1755782.0
2019-03-07 09:55:00,28.29,28.41,28.28,28.4,1291031.0,24.2616,24.3645,24.253,24.3559,1291031.0
2019-03-07 10:00:00,28.4,28.41,28.36,28.4,734016.0,24.3559,24.3645,24.3216,24.3559,734016.0
2019-03-07 10:05:00,28.39,28.44,28.36,28.4,578434.0,24.3473,24.3902,24.3216,24.3559,578434.0
2019-03-07 10:10:00,28.4,28.45,28.39,28.44,669266.0,24.3559,24.3988,24.3473,24.3902,669266.0
2019-03-07 10:15:00,28.43,28.45,28.36,28.38,607282.0,24.3816,24.3988,24.3216,24.3388,607282.0
2019-03-07 10:20:00,28.38,28.4,28.33,28.34,1003294.0,24.3388,24.3559,24.2959,24.3045,1003294.0
2019-03-07 10:25:00,28.35,28.44,28.32,28.44,789394.0,24.313,24.3902,24.2873,24.3902,789394.0
2019-03-07 10:30:00,28.44,28.49,28.39,28.47,1077929.0,24.3902,24.4331,24.3473,24.4159,1077929.0
2019-03-07 10:35:00,28.48,28.49,28.44,28.46,536781.0,24.4245,24.4331,24.3902,24.4074,536781.0
2019-03-07 10:40:00,28.46,28.48,28.42,28.45,603717.0,24.4074,24.4245,24.3731,24.3988,603717.0
2019-03-07 10:45:00,28.45,28.52,28.44,28.51,519423.0,24.3988,24.4588,24.3902,24.4502,519423.0
2019-03-07 10:50:00,28.52,28.53,28.46,28.51,461428.0,24.4588,24.4674,24.4074,24.4502,461428.0
2019-03-07 10:55:00,28.51,28.52,28.48,28.48,408259.0,24.4502,24.4588,24.4245,24.4245,408259.0
2019-03-07 11:00:00,28.48,28.5,28.43,28.44,615729.0,24.4245,24.4417,24.3816,24.3902,615729.0
2019-03-07 11:05:00,28.44,28.45,28.39,28.42,499297.0,24.3902,24.3988,24.3473,24.3731,499297.0
2019-03-07 11:10:00,28.43,28.43,28.37,28.39,611306.0,24.3816,24.3816,24.3302,24.3473,611306.0
2019-03-07 11:15:00,28.4,28.4,28.34,28.36,546996.0,24.3559,24.3559,24.3045,24.3216,546996.0
2019-03-07 11:20:00,28.37,28.43,28.36,28.43,366493.0,24.3302,24.3816,24.3216,24.3816,366493.0
2019-03-07 11:25:00,28.43,28.48,28.42,28.48,426267.0,24.3816,24.4245,24.3731,24.4245,426267.0
2019-03-07 11:30:00,28.48,28.54,28.46,28.52,641162.0,24.4245,24.476,24.4074,24.4588,641162.0
2019-03-07 11:35:00,28.52,28.56,28.5,28.53,421366.0,24.4588,24.4931,24.4417,24.4674,421366.0
2019-03-07 11:40:00,28.52,28.56,28.52,28.56,268048.0,24.4588,24.4931,24.4588,24.4931,268048.0
2019-03-07 11:45:00,28.55,28.57,28.52,28.53,410442.0,24.4845,24.5017,24.4588,24.4674,410442.0
2019-03-07 11:50:00,28.52,28.53,28.45,28.46,474380.0,24.4588,24.4674,24.3988,24.4074,474380.0
2019-03-07 11:55:00,28.46,28.49,28.45,28.46,282991.0,24.4074,24.4331,24.3988,24.4074,282991.0
2019-03-07 12:00:00,28.46,28.48,28.43,28.48,421925.0,24.4074,24.4245,24.3816,24.4245,421925.0
2019-03-07 12:05:00,28.48,28.53,28.45,28.49,785950.0,24.4245,24.4674,24.3988,24.4331,785950.0
2019-03-07 12:10:00,28.49,28.5,28.48,28.49,201780.0,24.4331,24.4417,24.4245,24.4331,201780.0
2019-03-07 12:15:00,28.49,28.5,28.44,28.46,371717.0,24.4331,24.4417,24.3902,24.4074,371717.0
2019-03-07 12:20:00,28.46,28.47,28.44,28.45,263770.0,24.4074,24.4159,24.3902,24.3988,263770.0
2019-03-07 12:25:00,28.46,28.47,28.43,28.43,279897.0,24.4074,24.4159,24.3816,24.3816,279897.0
2019-03-07 12:30:00,28.43,28.49,28.39,28.48,677678.0,24.3816,24.4331,24.3473,24.4245,677678.0
2019-03-07 12:35:00,28.47,28.5,28.45,28.48,305080.0,24.4159,24.4417,24.3988,24.4245,305080.0
2019-03-07 12:40:00,28.48,28.5,28.47,28.49,305295.0,24.4245,24.4417,24.4159,24.4331,305295.0
2019-03-07 12:45:00,28.49,28.51,28.48,28.5,340352.0,24.4331,24.4502,24.4245,24.4417,340352.0
2019-03-07 12:50:00,28.5,28.58,28.49,28.58,369068.0,24.4417,24.5103,24.4331,24.5103,369068.0
2019-03-07 12:55:00,28.58,28.59,28.54,28.57,815995.0,24.5103,24.5189,24.476,24.5017,815995.0
2019-03-07 13:00:00,28.56,28.58,28.54,28.58,361430.0,24.4931,24.5103,24.476,24.5103,361430.0
2019-03-07 13:05:00,28.57,28.58,28.55,28.55,220003.0,24.5017,24.5103,24.4845,24.4845,220003.0
2019-03-07 13:10:00,28.56,28.58,28.53,28.55,338491.0,24.4931,24.5103,24.4674,24.4845,338491.0
2019-03-07 13:15:00,28.55,28.57,28.54,28.55,170616.0,24.4845,24.5017,24.476,24.4845,170616.0
2019-03-07 13:20:00,28.54,28.57,28.54,28.56,214993.0,24.476,24.5017,24.476,24.4931,214993.0
2019-03-07 13:25:00,28.56,28.58,28.56,28.58,262763.0,24.4931,24.5103,24.4931,24.5103,262763.0
2019-03-07 13:30:00,28.58,28.59,28.53,28.54,308382.0,24.5103,24.5189,24.4674,24.476,308382.0
2019-03-07 13:35:00,28.54,28.55,28.51,28.53,296135.0,24.476,24.4845,24.4502,24.4674,296135.0
2019-03-07 13:40:00,28.53,28.55,28.52,28.55,168758.0,24.4674,24.4845,24.4588,24.4845,168758.0
2019-03-07 13:45:00,28.55,28.57,28.54,28.57,146593.0,24.4845,24.5017,24.476,24.5017,146593.0
2019-03-07 13:50:00,28.57,28.58,28.51,28.51,340620.0,24.5017,24.5103,24.4502,24.4502,340620.0
2019-03-07 13:55:00,28.51,28.52,28.5,28.5,224038.0,24.4502,24.4588,24.4417,24.4417,224038.0
2019-03-07 14:00:00,28.5,28.52,28.47,28.49,352663.0,24.4417,24.4588,24.4159,24.4331,352663.0
2019-03-07 14:05:00,28.49,28.49,28.44,28.45,338554.0,24.4331,24.4331,24.3902,24.3988,338554.0
2019-03-07 14:10:00,28.45,28.46,28.4,28.41,241091.0,24.3988,24.4074,24.3559,24.3645,241091.0
2019-03-07 14:15:00,28.4,28.4,28.38,28.38,336390.0,24.3559,24.3559,24.3388,24.3388,336390.0
2019-03-07 14:20:00,28.39,28.42,28.38,28.39,294312.0,24.3473,24.3731,24.3388,24.3473,294312.0
2019-03-07 14:25:00,28.39,28.42,28.38,28.41,285635.0,24.3473,24.3731,24.3388,24.3645,285635.0
2019-03-07 14:30:00,28.4,28.43,28.36,28.38,331360.0,24.3559,24.3816,24.3216,24.3388,331360.0
2019-03-07 14:35:00,28.38,28.38,28.32,28.33,830048.0,24.3388,24.3388,24.2873,24.2959,830048.0
2019-03-07 14:40:00,28.34,28.37,28.33,28.37,322621.0,24.3045,24.3302,24.2959,24.3302,322621.0
2019-03-07 14:45:00,28.37,28.37,28.33,28.36,422301.0,24.3302,24.3302,24.2959,24.3216,422301.0
2019-03-07 14:50:00,28.36,28.38,28.32,28.35,389209.0,24.3216,24.3388,24.2873,24.313,389209.0
2019-03-07 14:55:00,28.34,28.38,28.33,28.34,522217.0,24.3045,24.3388,24.2959,24.3045,522217.0
2019-03-07 15:00:00,28.35,28.35,28.3,28.32,791475.0,24.313,24.313,24.2701,24.2873,791475.0
2019-03-07 15:05:00,28.32,28.36,28.31,28.36,566469.0,24.2873,24.3216,24.2787,24.3216,566469.0
2019-03-07 15:10:00,28.36,28.4,28.34,28.38,594808.0,24.3216,24.3559,24.3045,24.3388,594808.0
2019-03-07 15:15:00,28.37,28.42,28.37,28.41,663028.0,24.3302,24.3731,24.3302,24.3645,663028.0
2019-03-07 15:20:00,28.41,28.42,28.39,28.41,595869.0,24.3645,24.3731,24.3473,24.3645,595869.0
2019-03-07 15:25:00,28.41,28.44,28.39,28.39,529482.0,24.3645,24.3902,24.3473,24.3473,529482.0
2019-03-07 15:30:00,28.4,28.48,28.38,28.46,660745.0,24.3559,24.4245,24.3388,24.4074,660745.0
2019-03-07 15:35:00,28.45,28.52,28.45,28.52,683257.0,24.3988,24.4588,24.3988,24.4588,683257.0
2019-03-07 15:40:00,28.52,28.54,28.48,28.51,803671.0,24.4588,24.476,24.4245,24.4502,803671.0
2019-03-07 15:45:00,28.51,28.54,28.48,28.51,692618.0,24.4502,24.476,24.4245,24.4502,692618.0
2019-03-07 15:50:00,28.5,28.51,28.46,28.49,883341.0,24.4417,24.4502,24.4074,24.4331,883341.0
2019-03-07 15:55:00,28.49,28.56,28.48,28.55,2238334.0,24.4331,24.4931,24.4245,24.4845,2238334.0
2019-03-08 09:30:00,28.06,28.16,28.01,28.14,2452137.0,24.0643,24.1501,24.0214,24.1329,2452137.0
2019-03-08 09:35:00,28.13,28.33,28.11,28.31,1543671.0,24.1244,24.2959,24.1072,24.2787,1543671.0
2019-03-08 09:40:00,28.31,28.31,28.22,28.24,848060.0,24.2787,24.2787,24.2015,24.2187,848060.0
2019-03-08 09:45:00,28.23,28.39,28.23,28.38,937055.0,24.2101,24.3473,24.2101,24.3388,937055.0
2019-03-08 09:50:00,28.39,28.4,28.25,28.29,837101.0,24.3473,24.3559,24.2273,24.2616,837101.0
2019-03-08 09:55:00,28.29,28.34,28.26,28.32,778934.0,24.2616,24.3045,24.2358,24.2873,778934.0
2019-03-08 10:00:00,28.31,28.38,28.28,28.37,791574.0,24.2787,24.3388,24.253,24.3302,791574.0
2019-03-08 10:05:00,28.38,28.47,28.33,28.45,631231.0,24.3388,24.4159,24.2959,24.3988,631231.0
2019-03-08 10:10:00,28.44,28.5,28.4,28.45,1054889.0,24.3902,24.4417,24.3559,24.3988,1054889.0
2019-03-08 10:15:00,28.45,28.5,28.43,28.45,446549.0,24.3988,24.4417,24.3816,24.3988,446549.0
2019-03-08 10:20:00,28.45,28.48,28.42,28.45,415322.0,24.3988,24.4245,24.3731,24.3988,415322.0
2019-03-08 10:25:00,28.45,28.49,28.43,28.46,371978.0,24.3988,24.4331,24.3816,24.4074,371978.0
2019-03-08 10:30:00,28.47,28.49,28.42,28.44,255214.0,24.4159,24.4331,24.3731,24.3902,255214.0
2019-03-08 10:35:00,28.44,28.54,28.44,28.49,517330.0,24.3902,24.476,24.3902,24.4331,517330.0
2019-03-08 10:40:00,28.48,28.6,28.46,28.59,622655.0,24.4245,24.5274,24.4074,24.5189,622655.0
2019-03-08 10:45:00,28.59,28.61,28.56,28.6,494890.0,24.5189,24.536,24.4931,24.5274,494890.0
2019-03-08 10:50:00,28.6,28.6,28.51,28.53,563765.0,24.5274,24.5274,24.4502,24.4674,563765.0
2019-03-08 10:55:00,28.53,28.55,28.47,28.49,410999.0,24.4674,24.4845,24.4159,24.4331,410999.0
2019-03-08 11:00:00,28.49,28.51,28.46,28.48,346294.0,24.4331,24.4502,24.4074,24.4245,346294.0
2019-03-08 11:05:00,28.49,28.51,28.44,28.46,294233.0,24.4331,24.4502,24.3902,24.4074,294233.0
2019-03-08 11:10:00,28.46,28.47,28.41,28.44,312276.0,24.4074,24.4159,24.3645,24.3902,312276.0
2019-03-08 11:15:00,28.44,28.45,28.42,28.43,359953.0,24.3902,24.3988,24.3731,24.3816,359953.0
2019-03-08 11:20:00,28.43,28.44,28.4,28.44,314500.0,24.3816,24.3902,24.3559,24.3902,314500.0
2019-03-08 11:25:00,28.43,28.47,28.43,28.47,492703.0,24.3816,24.4159,24.3816,24.4159,492703.0
2019-03-08 11:30:00,28.46,28.5,28.42,28.42,322128.0,24.4074,24.4417,24.3731,24.3731,322128.0
2019-03-08 11:35:00,28.42,28.46,28.42,28.45,463040.0,24.3731,24.4074,24.3731,24.3988,463040.0
2019-03-08 11:40:00,28.45,28.51,28.44,28.48,594736.0,24.3988,24.4502,24.3902,24.4245,594736.0
2019-03-08 11:45:00,28.48,28.52,28.47,28.48,414999.0,24.4245,24.4588,24.4159,24.4245,414999.0
2019-03-08 11:50:00,28.48,28.52,28.46,28.52,255439.0,24.4245,24.4588,24.4074,24.4588,255439.0
2019-03-08 11:55:00,28.52,28.52,28.47,28.48,405751.0,24.4588,24.4588,24.4159,24.4245,405751.0
2019-03-08 12:00:00,28.48,28.49,28.46,28.47,233276.0,24.4245,24.4331,24.4074,24.4159,233276.0
2019-03-08 12:05:00,28.47,28.48,28.46,28.46,140459.0,24.4159,24.4245,24.4074,24.4074,140459.0
2019-03-08 12:10:00,28.46,28.5,28.46,28.5,190459.0,24.4074,24.4417,24.4074,24.4417,190459.0
2019-03-08 12:15:00,28.49,28.53,28.49,28.51,297288.0,24.4331,24.4674,24.4331,24.4502,297288.0
2019-03-08 12:20:00,28.51,28.54,28.51,28.53,284173.0,24.4502,24.476,24.4502,24.4674,284173.0
2019-03-08 12:25:00,28.53,28.56,28.53,28.55,165803.0,24.4674,24.4931,24.4674,24.4845,165803.0
2019-03-08 12:30:00,28.56,28.56,28.52,28.52,292378.0,24.4931,24.4931,24.4588,24.4588,292378.0
2019-03-08 12:35:00,28.53,28.54,28.49,28.5,278357.0,24.4674,24.476,24.4331,24.4417,278357.0
2019-03-08 12:40:00,28.5,28.52,28.49,28.51,266681.0,24.4417,24.4588,24.4331,24.4502,266681.0
2019-03-08 12:45:00,28.52,28.52,28.47,28.48,233893.0,24.4588,24.4588,24.4159,24.4245,233893.0
2019-03-08 12:50:00,28.48,28.5,28.45,28.46,261853.0,24.4245,24.4417,24.3988,24.4074,261853.0
2019-03-08 12:55:00,28.47,28.47,28.43,28.44,169340.0,24.4159,24.4159,24.3816,24.3902,169340.0
2019-03-08 13:00:00,28.45,28.47,28.44,28.47,147311.0,24.3988,24.4159,24.3902,24.4159,147311.0
2019-03-08 13:05:00,28.47,28.48,28.46,28.48,168965.0,24.4159,24.4245,24.4074,24.4245,168965.0
2019-03-08 13:10:00,28.47,28.52,28.47,28.5,246916.0,24.4159,24.4588,24.4159,24.4417,246916.0
2019-03-08 13:15:00,28.5,28.51,28.48,28.5,190746.0,24.4417,24.4502,24.4245,24.4417,190746.0
2019-03-08 13:20:00,28.5,28.5,28.47,28.49,181921.0,24.4417,24.4417,24.4159,24.4331,181921.0
2019-03-08 13:25:00,28.5,28.52,28.49,28.52,139877.0,24.4417,24.4588,24.4331,24.4588,139877.0
2019-03-08 13:30:00,28.52,28.52,28.49,28.51,226770.0,24.4588,24.4588,24.4331,24.4502,226770.0
2019-03-08 13:35:00,28.51,28.54,28.5,28.54,218034.0,24.4502,24.476,24.4417,24.476,218034.0
2019-03-08 13:40:00,28.54,28.58,28.53,28.54,498063.0,24.476,24.5103,24.4674,24.476,498063.0
2019-03-08 13:45:00,28.55,28.56,28.53,28.54,300406.0,24.4845,24.4931,24.4674,24.476,300406.0
2019-03-08 13:50:00,28.55,28.56,28.51,28.52,302398.0,24.4845,24.4931,24.4502,24.4588,302398.0
2019-03-08 13:55:00,28.52,28.53,28.49,28.52,153333.0,24.4588,24.4674,24.4331,24.4588,153333.0
2019-03-08 14:00:00,28.52,28.53,28.5,28.5,173446.0,24.4588,24.4674,24.4417,24.4417,173446.0
2019-03-08 14:05:00,28.51,28.54,28.5,28.54,134539.0,24.4502,24.476,24.4417,24.476,134539.0
2019-03-08 14:10:00,28.54,28.56,28.53,28.54,429160.0,24.476,24.4931,24.4674,24.476,429160.0
2019-03-08 14:15:00,28.55,28.57,28.54,28.56,272998.0,24.4845,24.5017,24.476,24.4931,272998.0
2019-03-08 14:20:00,28.56,28.57,28.55,28.56,110786.0,24.4931,24.5017,24.4845,24.4931,110786.0
2019-03-08 14:25:00,28.57,28.57,28.55,28.56,230654.0,24.5017,24.5017,24.4845,24.4931,230654.0
2019-03-08 14:30:00,28.56,28.58,28.56,28.56,229875.0,24.4931,24.5103,24.4931,24.4931,229875.0
2019-03-08 14:35:00,28.56,28.59,28.56,28.59,389182.0,24.4931,24.5189,24.4931,24.5189,389182.0
2019-03-08 14:40:00,28.58,28.6,28.58,28.6,298957.0,24.5103,24.5274,24.5103,24.5274,298957.0
2019-03-08 14:45:00,28.6,28.61,28.58,28.6,482487.0,24.5274,24.536,24.5103,24.5274,482487.0
2019-03-08 14:50:00,28.61,28.65,28.6,28.63,454420.0,24.536,24.5703,24.5274,24.5532,454420.0
2019-03-08 14:55:00,28.62,28.63,28.58,28.58,231729.0,24.5446,24.5532,24.5103,24.5103,231729.0
2019-03-08 15:00:00,28.58,28.59,28.55,28.58,454534.0,24.5103,24.5189,24.4845,24.5103,454534.0
2019-03-08 15:05:00,28.58,28.61,28.57,28.6,392879.0,24.5103,24.536,24.5017,24.5274,392879.0
2019-03-08 15:10:00,28.59,28.6,28.54,28.57,524843.0,24.5189,24.5274,24.476,24.5017,524843.0
2019-03-08 15:15:00,28.57,28.57,28.51,28.54,372358.0,24.5017,24.5017,24.4502,24.476,372358.0
2019-03-08 15:20:00,28.54,28.55,28.53,28.53,262045.0,24.476,24.4845,24.4674,24.4674,262045.0
2019-03-08 15:25:00,28.53,28.55,28.52,28.54,347858.0,24.4674,24.4845,24.4588,24.476,347858.0
2019-03-08 15:30:00,28.53,28.59,28.52,28.57,470638.0,24.4674,24.5189,24.4588,24.5017,470638.0
2019-03-08 15:35:00,28.57,28.58,28.51,28.54,629417.0,24.5017,24.5103,24.4502,24.476,629417.0
2019-03-08 15:40:00,28.54,28.59,28.53,28.58,753154.0,24.476,24.5189,24.4674,24.5103,753154.0
2019-03-08 15:45:00,28.57,28.61,28.56,28.59,812645.0,24.5017,24.536,24.4931,24.5189,812645.0
2019-03-08 15:50:00,28.58,28.65,28.58,28.62,1625991.0,24.5103,24.5703,24.5103,24.5446,1625991.0
2019-03-08 15:55:00,28.62,28.67,28.61,28.65,1885503.0,24.5446,24.5875,24.536,24.5703,1885503.0
2019-03-11 09:30:00,28.7,28.88,28.7,28.85,1206494.0,24.6132,24.7676,24.6132,24.7418,1206494.0
2019-03-11 09:35:00,28.86,28.88,28.78,28.81,822625.0,24.7504,24.7676,24.6818,24.7075,822625.0
2019-03-11 09:40:00,28.81,28.85,28.73,28.74,572096.0,24.7075,24.7418,24.6389,24.6475,572096.0
2019-03-11 09:45:00,28.74,28.8,28.71,28.78,817765.0,24.6475,24.6989,24.6218,24.6818,817765.0
2019-03-11 09:50:00,28.77,28.85,28.74,28.84,622236.0,24.6732,24.7418,24.6475,24.7333,622236.0
2019-03-11 09:55:00,28.85,28.85,28.81,28.83,839266.0,24.7418,24.7418,24.7075,24.7247,839266.0
2019-03-11 10:00:00,28.83,28.85,28.81,28.82,488595.0,24.7247,24.7418,24.7075,24.7161,488595.0
2019-03-11 10:05:00,28.83,28.86,28.79,28.84,752815.0,24.7247,24.7504,24.6904,24.7333,752815.0
2019-03-11 10:10:00,28.83,28.85,28.8,28.81,369826.0,24.7247,24.7418,24.6989,24.7075,369826.0
2019-03-11 10:15:00,28.8,28.87,28.79,28.85,417426.0,24.6989,24.759,24.6904,24.7418,417426.0
2019-03-11 10:20:00,28.85,28.9,28.85,28.9,890077.0,24.7418,24.7847,24.7418,24.7847,890077.0
2019-03-11 10:25:00,28.89,28.92,28.88,28.92,495547.0,24.7761,24.8019,24.7676,24.8019,495547.0
2019-03-11 10:30:00,28.92,28.93,28.89,28.91,493150.0,24.8019,24.8104,24.7761,24.7933,493150.0
2019-03-11 10:35:00,28.9,28.93,28.89,28.92,535129.0,24.7847,24.8104,24.7761,24.8019,535129.0
2019-03-11 10:40:00,28.92,28.95,28.9,28.92,661905.0,24.8019,24.8276,24.7847,24.8019,661905.0
2019-03-11 10:45:00,28.92,28.98,28.92,28.98,397971.0,24.8019,24.8533,24.8019,24.8533,397971.0
2019-03-11 10:50:00,28.98,29.02,28.97,28.98,750633.0,24.8533,24.8876,24.8447,24.8533,750633.0
2019-03-11 10:55:00,28.98,29.03,28.97,29.0,843570.0,24.8533,24.8962,24.8447,24.8705,843570.0
2019-03-11 11:00:00,29.0,29.03,28.99,29.03,666391.0,24.8705,24.8962,24.8619,24.8962,666391.0
2019-03-11 11:05:00,29.03,29.03,29.0,29.01,477813.0,24.8962,24.8962,24.8705,24.879,477813.0
2019-03-11 11:10:00,29.01,29.03,29.0,29.01,473008.0,24.879,24.8962,24.8705,24.879,473008.0
2019-03-11 11:15:00,29.01,29.05,29.01,29.01,485033.0,24.879,24.9133,24.879,24.879,485033.0
2019-03-11 11:20:00,29.01,29.03,28.98,29.03,305232.0,24.879,24.8962,24.8533,24.8962,305232.0
2019-03-11 11:25:00,29.02,29.04,29.0,29.03,302834.0,24.8876,24.9048,24.8705,24.8962,302834.0
2019-03-11 11:30:00,29.02,29.04,29.01,29.04,372878.0,24.8876,24.9048,24.879,24.9048,372878.0
2019-03-11 11:35:00,29.04,29.04,29.01,29.02,417257.0,24.9048,24.9048,24.879,24.8876,417257.0
2019-03-11 11:40:00,29.02,29.02,29.0,29.0,257000.0,24.8876,24.8876,24.8705,24.8705,257000.0
2019-03-11 11:45:00,29.0,29.01,28.97,28.98,314394.0,24.8705,24.879,24.8447,24.8533,314394.0
2019-03-11 11:50:00,28.97,29.03,28.97,29.03,559989.0,24.8447,24.8962,24.8447,24.8962,559989.0
2019-03-11 11:55:00,29.03,29.06,29.02,29.05,532096.0,24.8962,24.9219,24.8876,24.9133,532096.0
2019-03-11 12:00:00,29.05,29.05,29.02,29.05,424939.0,24.9133,24.9133,24.8876,24.9133,424939.0
2019-03-11 12:05:00,29.04,29.06,29.02,29.02,531028.0,24.9048,24.9219,24.8876,24.8876,531028.0
2019-03-11 12:10:00,29.02,29.02,28.99,29.0,258425.0,24.8876,24.8876,24.8619,24.8705,258425.0
2019-03-11 12:15:00,28.99,29.01,28.98,28.98,395061.0,24.8619,24.879,24.8533,24.8533,395061.0
2019-03-11 12:20:00,28.98,28.99,28.92,28.92,541273.0,24.8533,24.8619,24.8019,24.8019,541273.0
2019-03-11 12:25:00,28.92,28.94,28.9,28.91,728895.0,24.8019,24.819,24.7847,24.7933,728895.0
2019-03-11 12:30:00,28.9,28.96,28.9,28.95,403929.0,24.7847,24.8362,24.7847,24.8276,403929.0
2019-03-11 12:35:00,28.94,28.96,28.93,28.94,282028.0,24.819,24.8362,24.8104,24.819,282028.0
2019-03-11 12:40:00,28.95,28.96,28.93,28.96,224057.0,24.8276,24.8362,24.8104,24.8362,224057.0
2019-03-11 12:45:00,28.95,28.99,28.95,28.96,235392.0,24.8276,24.8619,24.8276,24.8362,235392.0
2019-03-11 12:50:00,28.97,29.0,28.96,28.98,239090.0,24.8447,24.8705,24.8362,24.8533,239090.0
2019-03-11 12:55:00,28.98,28.99,28.98,28.99,102627.0,24.8533,24.8619,24.8533,24.8619,102627.0
2019-03-11 13:00:00,28.99,29.02,28.98,29.02,232122.0,24.8619,24.8876,24.8533,24.8876,232122.0
2019-03-11 13:05:00,29.01,29.05,29.01,29.04,292825.0,24.879,24.9133,24.879,24.9048,292825.0
2019-03-11 13:10:00,29.05,29.05,29.03,29.04,401446.0,24.9133,24.9133,24.8962,24.9048,401446.0
2019-03-11 13:15:00,29.04,29.06,29.03,29.06,254072.0,24.9048,24.9219,24.8962,24.9219,254072.0
2019-03-11 13:20:00,29.05,29.06,29.02,29.04,363142.0,24.9133,24.9219,24.8876,24.9048,363142.0
2019-03-11 13:25:00,29.03,29.04,29.03,29.03,213850.0,24.8962,24.9048,24.8962,24.8962,213850.0
2019-03-11 13:30:00,29.04,29.04,29.02,29.02,199516.0,24.9048,24.9048,24.8876,24.8876,199516.0
2019-03-11 13:35:00,29.02,29.03,29.02,29.02,141437.0,24.8876,24.8962,24.8876,24.8876,141437.0
2019-03-11 13:40:00,29.02,29.03,29.02,29.02,123312.0,24.8876,24.8962,24.8876,24.8876,123312.0
2019-03-11 13:45:00,29.02,29.03,29.0,29.01,158961.0,24.8876,24.8962,24.8705,24.879,158961.0
2019-03-11 13:50:00,29.01,29.01,28.98,28.99,347624.0,24.879,24.879,24.8533,24.8619,347624.0
2019-03-11 13:55:00,28.99,29.01,28.99,29.01,199965.0,24.8619,24.879,24.8619,24.879,199965.0
2019-03-11 14:00:00,29.01,29.01,28.98,29.0,236266.0,24.879,24.879,24.8533,24.8705,236266.0
2019-03-11 14:05:00,29.0,29.01,28.99,28.99,260961.0,24.8705,24.879,24.8619,24.8619,260961.0
2019-03-11 14:10:00,29.0,29.0,28.98,28.99,241096.0,24.8705,24.8705,24.8533,24.8619,241096.0
2019-03-11 14:15:00,28.98,28.99,28.98,28.98,86840.0,24.8533,24.8619,24.8533,24.8533,86840.0
2019-03-11 14:20:00,28.98,28.99,28.97,28.97,462464.0,24.8533,24.8619,24.8447,24.8447,462464.0
2019-03-11 14:25:00,28.97,28.98,28.94,28.95,917447.0,24.8447,24.8533,24.819,24.8276,917447.0
2019-03-11 14:30:00,28.95,28.96,28.92,28.95,333497.0,24.8276,24.8362,24.8019,24.8276,333497.0
2019-03-11 14:35:00,28.95,28.97,28.93,28.96,275508.0,24.8276,24.8447,24.8104,24.8362,275508.0
2019-03-11 14:40:00,28.96,28.97,28.94,28.94,148661.0,24.8362,24.8447,24.819,24.819,148661.0
2019-03-11 14:45:00,28.94,28.95,28.92,28.93,155029.0,24.819,24.8276,24.8019,24.8104,155029.0
2019-03-11 14:50:00,28.92,28.93,28.92,28.93,207727.0,24.8019,24.8104,24.8019,24.8104,207727.0
2019-03-11 14:55:00,28.92,28.93,28.92,28.92,141372.0,24.8019,24.8104,24.8019,24.8019,141372.0
2019-03-11 15:00:00,28.92,28.94,28.9,28.94,416908.0,24.8019,24.819,24.7847,24.819,416908.0
2019-03-11 15:05:00,28.94,28.94,28.93,28.94,202472.0,24.819,24.819,24.8104,24.819,202472.0
2019-03-11 15:10:00,28.93,28.98,28.93,28.94,553355.0,24.8104,24.8533,24.8104,24.819,553355.0
2019-03-11 15:15:00,28.94,28.95,28.93,28.94,211793.0,24.819,24.8276,24.8104,24.819,211793.0
2019-03-11 15:20:00,28.94,28.96,28.93,28.96,437343.0,24.819,24.8362,24.8104,24.8362,437343.0
2019-03-11 15:25:00,28.95,28.96,28.92,28.92,216761.0,24.8276,24.8362,24.8019,24.8019,216761.0
2019-03-11 15:30:00,28.92,28.96,28.91,28.96,439921.0,24.8019,24.8362,24.7933,24.8362,439921.0
2019-03-11 15:35:00,28.96,28.98,28.95,28.97,608091.0,24.8362,24.8533,24.8276,24.8447,608091.0
2019-03-11 15:40:00,28.98,29.0,28.97,28.99,987283.0,24.8533,24.8705,24.8447,24.8619,987283.0
2019-03-11 15:45:00,28.99,29.0,28.96,28.99,805843.0,24.8619,24.8705,24.8362,24.8619,805843.0
2019-03-11 15:50:00,28.98,28.99,28.92,28.92,643607.0,24.8533,24.8619,24.8019,24.8019,643607.0
2019-03-11 15:55:00,28.93,28.95,28.91,28.93,2140462.0,24.8104,24.8276,24.7933,24.8104,2140462.0
2019-03-12 09:30:00,28.98,29.05,28.94,29.03,1150689.0,24.8533,24.9133,24.819,24.8962,1150689.0
2019-03-12 09:35:00,29.02,29.07,28.97,29.03,984256.0,24.8876,24.9305,24.8447,24.8962,984256.0
2019-03-12 09:40:00,29.02,29.07,28.99,29.05,1067549.0,24.8876,24.9305,24.8619,24.9133,1067549.0
2019-03-12 09:45:00,29.05,29.05,29.0,29.04,567045.0,24.9133,24.9133,24.8705,24.9048,567045.0
2019-03-12 09:50:00,29.04,29.09,29.03,29.08,466278.0,24.9048,24.9477,24.8962,24.9391,466278.0
2019-03-12 09:55:00,29.08,29.12,29.07,29.08,663579.0,24.9391,24.9734,24.9305,24.9391,663579.0
2019-03-12 10:00:00,29.08,29.1,29.06,29.09,389297.0,24.9391,24.9562,24.9219,24.9477,389297.0
2019-03-12 10:05:00,29.1,29.1,29.05,29.06,363801.0,24.9562,24.9562,24.9133,24.9219,363801.0
2019-03-12 10:10:00,29.06,29.07,28.99,29.0,521003.0,24.9219,24.9305,24.8619,24.8705,521003.0
2019-03-12 10:15:00,28.99,29.04,28.99,29.01,474741.0,24.8619,24.9048,24.8619,24.879,474741.0
2019-03-12 10:20:00,29.02,29.03,28.97,29.0,410666.0,24.8876,24.8962,24.8447,24.8705,410666.0
2019-03-12 10:25:00,29.0,29.03,28.99,29.02,366698.0,24.8705,24.8962,24.8619,24.8876,366698.0
2019-03-12 10:30:00,29.02,29.07,29.01,29.06,435105.0,24.8876,24.9305,24.879,24.9219,435105.0
2019-03-12 10:35:00,29.06,29.07,29.0,29.01,494955.0,24.9219,24.9305,24.8705,24.879,494955.0
2019-03-12 10:40:00,29.0,29.05,28.98,29.0,512550.0,24.8705,24.9133,24.8533,24.8705,512550.0
2019-03-12 10:45:00,28.99,29.05,28.99,29.05,400479.0,24.8619,24.9133,24.8619,24.9133,400479.0
2019-03-12 10:50:00,29.04,29.07,29.04,29.06,334552.0,24.9048,24.9305,24.9048,24.9219,334552.0
2019-03-12 10:55:00,29.06,29.09,29.05,29.09,205218.0,24.9219,24.9477,24.9133,24.9477,205218.0
2019-03-12 11:00:00,29.09,29.09,29.0,29.01,995161.0,24.9477,24.9477,24.8705,24.879,995161.0
2019-03-12 11:05:00,29.02,29.04,29.01,29.01,696449.0,24.8876,24.9048,24.879,24.879,696449.0
2019-03-12 11:10:00,29.02,29.02,28.9,28.91,832247.0,24.8876,24.8876,24.7847,24.7933,832247.0
2019-03-12 11:15:00,28.91,28.94,28.89,28.92,476210.0,24.7933,24.819,24.7761,24.8019,476210.0
2019-03-12 11:20:00,28.92,28.94,28.9,28.92,331259.0,24.8019,24.819,24.7847,24.8019,331259.0
2019-03-12 11:25:00,28.92,28.94,28.9,28.93,279858.0,24.8019,24.819,24.7847,24.8104,279858.0
2019-03-12 11:30:00,28.93,28.96,28.92,28.95,235059.0,24.8104,24.8362,24.8019,24.8276,235059.0
2019-03-12 11:35:00,28.95,28.98,28.94,28.96,281618.0,24.8276,24.8533,24.819,24.8362,281618.0
2019-03-12 11:40:00,28.97,28.98,28.95,28.98,306840.0,24.8447,24.8533,24.8276,24.8533,306840.0
2019-03-12 11:45:00,28.97,28.99,28.96,28.98,194340.0,24.8447,24.8619,24.8362,24.8533,194340.0
2019-03-12 11:50:00,28.98,29.0,28.97,29.0,216133.0,24.8533,24.8705,24.8447,24.8705,216133.0
2019-03-12 11:55:00,29.0,29.01,28.97,29.01,255280.0,24.8705,24.879,24.8447,24.879,255280.0
2019-03-12 12:00:00,29.01,29.02,28.97,28.99,432293.0,24.879,24.8876,24.8447,24.8619,432293.0
2019-03-12 12:05:00,28.99,29.01,28.98,28.98,231111.0,24.8619,24.879,24.8533,24.8533,231111.0
2019-03-12 12:10:00,28.98,29.0,28.97,28.99,134624.0,24.8533,24.8705,24.8447,24.8619,134624.0
2019-03-12 12:15:00,28.99,29.01,28.97,28.98,195462.0,24.8619,24.879,24.8447,24.8533,195462.0
2019-03-12 12:20:00,28.98,28.99,28.96,28.98,294287.0,24.8533,24.8619,24.8362,24.8533,294287.0
2019-03-12 12:25:00,28.97,29.0,28.97,28.98,163288.0,24.8447,24.8705,24.8447,24.8533,163288.0
2019-03-12 12:30:00,28.99,28.99,28.97,28.98,147979.0,24.8619,24.8619,24.8447,24.8533,147979.0
2019-03-12 12:35:00,28.98,28.99,28.96,28.97,224707.0,24.8533,24.8619,24.8362,24.8447,224707.0
2019-03-12 12:40:00,28.97,28.98,28.97,28.98,136619.0,24.8447,24.8533,24.8447,24.8533,136619.0
2019-03-12 12:45:00,28.98,28.98,28.96,28.96,135284.0,24.8533,24.8533,24.8362,24.8362,135284.0
2019-03-12 12:50:00,28.96,28.97,28.93,28.96,157366.0,24.8362,24.8447,24.8104,24.8362,157366.0
2019-03-12 12:55:00,28.95,28.97,28.95,28.97,99272.0,24.8276,24.8447,24.8276,24.8447,99272.0
2019-03-12 13:00:00,28.97,28.98,28.96,28.98,209216.0,24.8447,24.8533,24.8362,24.8533,209216.0
2019-03-12 13:05:00,28.97,28.99,28.97,28.98,263354.0,24.8447,24.8619,24.8447,24.8533,263354.0
2019-03-12 13:10:00,28.98,28.99,28.96,28.96,154860.0,24.8533,24.8619,24.8362,24.8362,154860.0
2019-03-12 13:15:00,28.97,28.97,28.94,28.96,264448.0,24.8447,24.8447,24.819,24.8362,264448.0
2019-03-12 13:20:00,28.96,29.0,28.95,28.99,240995.0,24.8362,24.8705,24.8276,24.8619,240995.0
2019-03-12 13:25:00,28.98,28.99,28.97,28.98,155933.0,24.8533,24.8619,24.8447,24.8533,155933.0
2019-03-12 13:30:00,28.98,28.99,28.97,28.99,232337.0,24.8533,24.8619,24.8447,24.8619,232337.0
2019-03-12 13:35:00,28.98,29.0,28.97,28.99,217122.0,24.8533,24.8705,24.8447,24.8619,217122.0
2019-03-12 13:40:00,28.99,29.04,28.99,29.01,604324.0,24.8619,24.9048,24.8619,24.879,604324.0
2019-03-12 13:45:00,29.02,29.05,29.01,29.04,228999.0,24.8876,24.9133,24.879,24.9048,228999.0
2019-03-12 13:50:00,29.04,29.05,29.01,29.04,242020.0,24.9048,24.9133,24.879,24.9048,242020.0
2019-03-12 13:55:00,29.04,29.05,29.02,29.02,189987.0,24.9048,24.9133,24.8876,24.8876,189987.0
2019-03-12 14:00:00,29.03,29.04,29.01,29.02,221439.0,24.8962,24.9048,24.879,24.8876,221439.0
2019-03-12 14:05:00,29.01,29.03,29.01,29.01,146480.0,24.879,24.8962,24.879,24.879,146480.0
2019-03-12 14:10:00,29.02,29.02,29.0,29.01,185318.0,24.8876,24.8876,24.8705,24.879,185318.0
2019-03-12 14:15:00,29.0,29.04,29.0,29.03,291062.0,24.8705,24.9048,24.8705,24.8962,291062.0
2019-03-12 14:20:00,29.03,29.04,29.0,29.0,261743.0,24.8962,24.9048,24.8705,24.8705,261743.0
2019-03-12 14:25:00,29.0,29.01,28.97,28.99,384072.0,24.8705,24.879,24.8447,24.8619,384072.0
2019-03-12 14:30:00,28.99,29.02,28.98,29.01,224132.0,24.8619,24.8876,24.8533,24.879,224132.0
2019-03-12 14:35:00,29.01,29.01,28.99,28.99,190203.0,24.879,24.879,24.8619,24.8619,190203.0
2019-03-12 14:40:00,28.99,29.0,28.99,29.0,98106.0,24.8619,24.8705,24.8619,24.8705,98106.0
2019-03-12 14:45:00,29.0,29.01,28.99,29.01,134194.0,24.8705,24.879,24.8619,24.879,134194.0
2019-03-12 14:50:00,29.01,29.01,28.99,28.99,316519.0,24.879,24.879,24.8619,24.8619,316519.0
2019-03-12 14:55:00,28.99,29.01,28.99,29.01,148706.0,24.8619,24.879,24.8619,24.879,148706.0
2019-03-12 15:00:00,29.01,29.01,28.98,29.0,413861.0,24.879,24.879,24.8533,24.8705,413861.0
2019-03-12 15:05:00,29.0,29.01,28.99,29.01,204295.0,24.8705,24.879,24.8619,24.879,204295.0
2019-03-12 15:10:00,29.0,29.01,28.97,28.97,292768.0,24.8705,24.879,24.8447,24.8447,292768.0
2019-03-12 15:15:00,28.97,28.98,28.94,28.95,306968.0,24.8447,24.8533,24.819,24.8276,306968.0
2019-03-12 15:20:00,28.95,28.98,28.93,28.98,245775.0,24.8276,24.8533,24.8104,24.8533,245775.0
2019-03-12 15:25:00,28.98,29.0,28.97,28.98,455843.0,24.8533,24.8705,24.8447,24.8533,455843.0
2019-03-12 15:30:00,28.98,28.98,28.95,28.97,312926.0,24.8533,24.8533,24.8276,24.8447,312926.0
2019-03-12 15:35:00,28.96,28.97,28.93,28.95,408357.0,24.8362,24.8447,24.8104,24.8276,408357.0
2019-03-12 15:40:00,28.96,28.99,28.94,28.98,507068.0,24.8362,24.8619,24.819,24.8533,507068.0
2019-03-12 15:45:00,28.99,29.0,28.95,28.95,390072.0,24.8619,24.8705,24.8276,24.8276,390072.0
2019-03-12 15:50:00,28.96,28.98,28.94,28.96,583958.0,24.8362,24.8533,24.819,24.8362,583958.0
2019-03-12 15:55:00,28.95,28.96,28.91,28.96,2769637.0,24.8276,24.8362,24.7933,24.8362,2769637.0
2019-03-13 09:30:00,29.05,29.13,28.98,29.1,2192000.0,24.9133,24.982,24.8533,24.9562,2192000.0
2019-03-13 09:35:00,29.1,29.13,29.07,29.12,1206210.0,24.9562,24.982,24.9305,24.9734,1206210.0
2019-03-13 09:40:00,29.11,29.19,29.11,29.18,1372092.0,24.9648,25.0334,24.9648,25.0248,1372092.0
2019-03-13 09:45:00,29.19,29.2,29.12,29.13,1493598.0,25.0334,25.042,24.9734,24.982,1493598.0
2019-03-13 09:50:00,29.13,29.19,29.13,29.19,1088011.0,24.982,25.0334,24.982,25.0334,1088011.0
2019-03-13 09:55:00,29.19,29.22,29.18,29.19,828418.0,25.0334,25.0591,25.0248,25.0334,828418.0
2019-03-13 10:00:00,29.2,29.25,29.17,29.23,1020909.0,25.042,25.0849,25.0163,25.0677,1020909.0
2019-03-13 10:05:00,29.22,29.25,29.21,29.25,388338.0,25.0591,25.0849,25.0506,25.0849,388338.0
2019-03-13 10:10:00,29.25,29.32,29.24,29.32,1293358.0,25.0849,25.1449,25.0763,25.1449,1293358.0
2019-03-13 10:15:00,29.32,29.36,29.31,29.33,985750.0,25.1449,25.1792,25.1363,25.1535,985750.0
2019-03-13 10:20:00,29.34,29.4,29.33,29.4,856142.0,25.1621,25.2135,25.1535,25.2135,856142.0
2019-03-13 10:25:00,29.39,29.42,29.33,29.35,987916.0,25.2049,25.2307,25.1535,25.1706,987916.0
2019-03-13 10:30:00,29.35,29.38,29.34,29.37,420008.0,25.1706,25.1964,25.1621,25.1878,420008.0
2019-03-13 10:35:00,29.37,29.39,29.31,29.31,712281.0,25.1878,25.2049,25.1363,25.1363,712281.0
2019-03-13 10:40:00,29.32,29.34,29.31,29.33,451990.0,25.1449,25.1621,25.1363,25.1535,451990.0
2019-03-13 10:45:00,29.33,29.34,29.32,29.33,421059.0,25.1535,25.1621,25.1449,25.1535,421059.0
2019-03-13 10:50:00,29.33,29.39,29.33,29.39,516260.0,25.1535,25.2049,25.1535,25.2049,516260.0
2019-03-13 10:55:00,29.38,29.42,29.34,29.34,931450.0,25.1964,25.2307,25.1621,25.1621,931450.0
2019-03-13 11:00:00,29.34,29.37,29.34,29.37,335360.0,25.1621,25.1878,25.1621,25.1878,335360.0
2019-03-13 11:05:00,29.37,29.4,29.35,29.39,284017.0,25.1878,25.2135,25.1706,25.2049,284017.0
2019-03-13 11:10:00,29.4,29.41,29.39,29.4,293861.0,25.2135,25.2221,25.2049,25.2135,293861.0
2019-03-13 11:15:00,29.4,29.41,29.37,29.38,431047.0,25.2135,25.2221,25.1878,25.1964,431047.0
2019-03-13 11:20:00,29.38,29.4,29.37,29.39,210820.0,25.1964,25.2135,25.1878,25.2049,210820.0
2019-03-13 11:25:00,29.39,29.43,29.39,29.43,449007.0,25.2049,25.2392,25.2049,25.2392,449007.0
2019-03-13 11:30:00,29.42,29.46,29.42,29.45,672351.0,25.2307,25.265,25.2307,25.2564,672351.0
2019-03-13 11:35:00,29.45,29.47,29.44,29.47,635362.0,25.2564,25.2735,25.2478,25.2735,635362.0
2019-03-13 11:40:00,29.47,29.48,29.41,29.43,558702.0,25.2735,25.2821,25.2221,25.2392,558702.0
2019-03-13 11:45:00,29.43,29.44,29.41,29.42,397726.0,25.2392,25.2478,25.2221,25.2307,397726.0
2019-03-13 11:50:00,29.42,29.44,29.41,29.42,405205.0,25.2307,25.2478,25.2221,25.2307,405205.0
2019-03-13 11:55:00,29.43,29.5,29.42,29.5,1224420.0,25.2392,25.2993,25.2307,25.2993,1224420.0
2019-03-13 12:00:00,29.5,29.51,29.46,29.48,1335438.0,25.2993,25.3078,25.265,25.2821,1335438.0
2019-03-13 12:05:00,29.47,29.5,29.46,29.48,348720.0,25.2735,25.2993,25.265,25.2821,348720.0
2019-03-13 12:10:00,29.48,29.49,29.45,29.46,343257.0,25.2821,25.2907,25.2564,25.265,343257.0
2019-03-13 12:15:00,29.46,29.47,29.44,29.46,195856.0,25.265,25.2735,25.2478,25.265,195856.0
2019-03-13 12:20:00,29.46,29.46,29.39,29.41,500741.0,25.265,25.265,25.2049,25.2221,500741.0
2019-03-13 12:25:00,29.41,29.44,29.4,29.44,184749.0,25.2221,25.2478,25.2135,25.2478,184749.0
2019-03-13 12:30:00,29.43,29.45,29.38,29.39,301730.0,25.2392,25.2564,25.1964,25.2049,301730.0
2019-03-13 12:35:00,29.39,29.41,29.38,29.39,231971.0,25.2049,25.2221,25.1964,25.2049,231971.0
2019-03-13 12:40:00,29.39,29.45,29.39,29.44,323512.0,25.2049,25.2564,25.2049,25.2478,323512.0
2019-03-13 12:45:00,29.44,29.45,29.42,29.43,388500.0,25.2478,25.2564,25.2307,25.2392,388500.0
2019-03-13 12:50:00,29.44,29.44,29.41,29.42,307503.0,25.2478,25.2478,25.2221,25.2307,307503.0
2019-03-13 12:55:00,29.42,29.45,29.41,29.45,293481.0,25.2307,25.2564,25.2221,25.2564,293481.0
2019-03-13 13:00:00,29.44,29.47,29.44,29.47,343971.0,25.2478,25.2735,25.2478,25.2735,343971.0
2019-03-13 13:05:00,29.47,29.48,29.45,29.47,363853.0,25.2735,25.2821,25.2564,25.2735,363853.0
2019-03-13 13:10:00,29.48,29.48,29.46,29.46,349477.0,25.2821,25.2821,25.265,25.265,349477.0
2019-03-13 13:15:00,29.46,29.48,29.43,29.43,345421.0,25.265,25.2821,25.2392,25.2392,345421.0
2019-03-13 13:20:00,29.43,29.44,29.41,29.42,214013.0,25.2392,25.2478,25.2221,25.2307,214013.0
2019-03-13 13:25:00,29.42,29.42,29.38,29.38,414757.0,25.2307,25.2307,25.1964,25.1964,414757.0
2019-03-13 13:30:00,29.39,29.4,29.38,29.38,293922.0,25.2049,25.2135,25.1964,25.1964,293922.0
2019-03-13 13:35:00,29.39,29.4,29.38,29.4,214971.0,25.2049,25.2135,25.1964,25.2135,214971.0
2019-03-13 13:40:00,29.39,29.4,29.35,29.35,305221.0,25.2049,25.2135,25.1706,25.1706,305221.0
2019-03-13 13:45:00,29.36,29.37,29.33,29.37,1008530.0,25.1792,25.1878,25.1535,25.1878,1008530.0
2019-03-13 13:50:00,29.36,29.37,29.34,29.35,470412.0,25.1792,25.1878,25.1621,25.1706,470412.0
2019-03-13 13:55:00,29.35,29.36,29.34,29.36,229939.0,25.1706,25.1792,25.1621,25.1792,229939.0
2019-03-13 14:00:00,29.36,29.38,29.35,29.38,301825.0,25.1792,25.1964,25.1706,25.1964,301825.0
2019-03-13 14:05:00,29.38,29.4,29.37,29.4,534538.0,25.1964,25.2135,25.1878,25.2135,534538.0
2019-03-13 14:10:00,29.39,29.4,29.38,29.4,286226.0,25.2049,25.2135,25.1964,25.2135,286226.0
2019-03-13 14:15:00,29.4,29.42,29.39,29.42,351354.0,25.2135,25.2307,25.2049,25.2307,351354.0
2019-03-13 14:20:00,29.42,29.42,29.41,29.42,240647.0,25.2307,25.2307,25.2221,25.2307,240647.0
2019-03-13 14:25:00,29.42,29.43,29.4,29.41,487744.0,25.2307,25.2392,25.2135,25.2221,487744.0
2019-03-13 14:30:00,29.4,29.41,29.35,29.38,396399.0,25.2135,25.2221,25.1706,25.1964,396399.0
2019-03-13 14:35:00,29.38,29.4,29.37,29.4,315532.0,25.1964,25.2135,25.1878,25.2135,315532.0
2019-03-13 14:40:00,29.39,29.41,29.38,29.39,316530.0,25.2049,25.2221,25.1964,25.2049,316530.0
2019-03-13 14:45:00,29.39,29.39,29.31,29.33,702713.0,25.2049,25.2049,25.1363,25.1535,702713.0
2019-03-13 14:50:00,29.33,29.36,29.31,29.35,513609.0,25.1535,25.1792,25.1363,25.1706,513609.0
2019-03-13 14:55:00,29.36,29.37,29.34,29.34,369959.0,25.1792,25.1878,25.1621,25.1621,369959.0
2019-03-13 15:00:00,29.34,29.36,29.32,29.33,373884.0,25.1621,25.1792,25.1449,25.1535,373884.0
2019-03-13 15:05:00,29.34,29.35,29.26,29.28,751679.0,25.1621,25.1706,25.0934,25.1106,751679.0
2019-03-13 15:10:00,29.28,29.32,29.27,29.27,510604.0,25.1106,25.1449,25.102,25.102,510604.0
2019-03-13 15:15:00,29.27,29.3,29.24,29.27,906985.0,25.102,25.1277,25.0763,25.102,906985.0
2019-03-13 15:20:00,29.27,29.3,29.24,29.28,595838.0,25.102,25.1277,25.0763,25.1106,595838.0
2019-03-13 15:25:00,29.28,29.31,29.27,29.28,271126.0,25.1106,25.1363,25.102,25.1106,271126.0
2019-03-13 15:30:00,29.28,29.32,29.26,29.32,397043.0,25.1106,25.1449,25.0934,25.1449,397043.0
2019-03-13 15:35:00,29.32,29.36,29.3,29.35,738439.0,25.1449,25.1792,25.1277,25.1706,738439.0
2019-03-13 15:40:00,29.34,29.39,29.34,29.35,1390000.0,25.1621,25.2049,25.1621,25.1706,1390000.0
2019-03-13 15:45:00,29.35,29.39,29.33,29.34,1373422.0,25.1706,25.2049,25.1535,25.1621,1373422.0
2019-03-13 15:50:00,29.34,29.36,29.31,29.34,821101.0,25.1621,25.1792,25.1363,25.1621,821101.0
2019-03-13 15:55:00,29.34,29.35,29.28,29.3,2638084.0,25.1621,25.1706,25.1106,25.1277,2638084.0
2019-03-14 09:30:00,29.31,29.34,29.24,29.34,1013117.0,25.1363,25.1621,25.0763,25.1621,1013117.0
2019-03-14 09:35:00,29.34,29.35,29.28,29.35,437646.0,25.1621,25.1706,25.1106,25.1706,437646.0
2019-03-14 09:40:00,29.35,29.42,29.31,29.41,725863.0,25.1706,25.2307,25.1363,25.2221,725863.0
2019-03-14 09:45:00,29.42,29.48,29.4,29.45,914717.0,25.2307,25.2821,25.2135,25.2564,914717.0
2019-03-14 09:50:00,29.45,29.5,29.45,29.47,653129.0,25.2564,25.2993,25.2564,25.2735,653129.0
2019-03-14 09:55:00,29.46,29.47,29.42,29.44,693938.0,25.265,25.2735,25.2307,25.2478,693938.0
2019-03-14 10:00:00,29.45,29.45,29.39,29.4,715979.0,25.2564,25.2564,25.2049,25.2135,715979.0
2019-03-14 10:05:00,29.39,29.4,29.33,29.35,636459.0,25.2049,25.2135,25.1535,25.1706,636459.0
2019-03-14 10:10:00,29.36,29.43,29.35,29.42,594671.0,25.1792,25.2392,25.1706,25.2307,594671.0
2019-03-14 10:15:00,29.42,29.45,29.41,29.45,662064.0,25.2307,25.2564,25.2221,25.2564,662064.0
2019-03-14 10:20:00,29.45,29.5,29.43,29.49,723746.0,25.2564,25.2993,25.2392,25.2907,723746.0
2019-03-14 10:25:00,29.48,29.51,29.46,29.46,878032.0,25.2821,25.3078,25.265,25.265,878032.0
2019-03-14 10:30:00,29.46,29.49,29.42,29.48,920425.0,25.265,25.2907,25.2307,25.2821,920425.0
2019-03-14 10:35:00,29.48,29.54,29.47,29.54,633337.0,25.2821,25.3336,25.2735,25.3336,633337.0
2019-03-14 10:40:00,29.54,29.55,29.52,29.55,561164.0,25.3336,25.3421,25.3164,25.3421,561164.0
2019-03-14 10:45:00,29.54,29.57,29.51,29.55,617039.0,25.3336,25.3593,25.3078,25.3421,617039.0
2019-03-14 10:50:00,29.55,29.56,29.52,29.53,660535.0,25.3421,25.3507,25.3164,25.325,660535.0
2019-03-14 10:55:00,29.54,29.56,29.51,29.54,522567.0,25.3336,25.3507,25.3078,25.3336,522567.0
2019-03-14 11:00:00,29.53,29.55,29.48,29.5,574048.0,25.325,25.3421,25.2821,25.2993,574048.0
2019-03-14 11:05:00,29.49,29.55,29.49,29.53,595676.0,25.2907,25.3421,25.2907,25.325,595676.0
2019-03-14 11:10:00,29.53,29.57,29.52,29.55,360364.0,25.325,25.3593,25.3164,25.3421,360364.0
2019-03-14 11:15:00,29.55,29.57,29.54,29.54,778620.0,25.3421,25.3593,25.3336,25.3336,778620.0
2019-03-14 11:20:00,29.55,29.55,29.51,29.54,342291.0,25.3421,25.3421,25.3078,25.3336,342291.0
2019-03-14 11:25:00,29.53,29.57,29.53,29.57,510095.0,25.325,25.3593,25.325,25.3593,510095.0
2019-03-14 11:30:00,29.57,29.57,29.53,29.56,478759.0,25.3593,25.3593,25.325,25.3507,478759.0
2019-03-14 11:35:00,29.56,29.58,29.55,29.56,317772.0,25.3507,25.3679,25.3421,25.3507,317772.0
2019-03-14 11:40:00,29.57,29.58,29.55,29.58,371430.0,25.3593,25.3679,25.3421,25.3679,371430.0
2019-03-14 11:45:00,29.58,29.6,29.57,29.6,567492.0,25.3679,25.385,25.3593,25.385,567492.0
2019-03-14 11:50:00,29.6,29.63,29.59,29.6,627147.0,25.385,25.4108,25.3765,25.385,627147.0
2019-03-14 11:55:00,29.61,29.63,29.6,29.6,369406.0,25.3936,25.4108,25.385,25.385,369406.0
2019-03-14 12:00:00,29.61,29.63,29.6,29.61,480195.0,25.3936,25.4108,25.385,25.3936,480195.0
2019-03-14 12:05:00,29.61,29.64,29.61,29.63,476110.0,25.3936,25.4193,25.3936,25.4108,476110.0
2019-03-14 12:10:00,29.63,29.63,29.59,29.61,440682.0,25.4108,25.4108,25.3765,25.3936,440682.0
2019-03-14 12:15:00,29.62,29.64,29.61,29.63,337173.0,25.4022,25.4193,25.3936,25.4108,337173.0
2019-03-14 12:20:00,29.64,29.64,29.58,29.59,462150.0,25.4193,25.4193,25.3679,25.3765,462150.0
2019-03-14 12:25:00,29.59,29.6,29.58,29.59,446950.0,25.3765,25.385,25.3679,25.3765,446950.0
2019-03-14 12:30:00,29.59,29.61,29.58,29.6,327526.0,25.3765,25.3936,25.3679,25.385,327526.0
2019-03-14 12:35:00,29.61,29.62,29.6,29.62,259978.0,25.3936,25.4022,25.385,25.4022,259978.0
2019-03-14 12:40:00,29.62,29.62,29.61,29.61,203458.0,25.4022,25.4022,25.3936,25.3936,203458.0
2019-03-14 12:45:00,29.61,29.62,29.6,29.6,181301.0,25.3936,25.4022,25.385,25.385,181301.0
2019-03-14 12:50:00,29.6,29.61,29.56,29.56,335590.0,25.385,25.3936,25.3507,25.3507,335590.0
2019-03-14 12:55:00,29.56,29.57,29.54,29.56,532593.0,25.3507,25.3593,25.3336,25.3507,532593.0
2019-03-14 13:00:00,29.56,29.57,29.54,29.55,418095.0,25.3507,25.3593,25.3336,25.3421,418095.0
2019-03-14 13:05:00,29.55,29.57,29.53,29.55,441150.0,25.3421,25.3593,25.325,25.3421,441150.0
2019-03-14 13:10:00,29.55,29.55,29.53,29.54,182375.0,25.3421,25.3421,25.325,25.3336,182375.0
2019-03-14 13:15:00,29.55,29.55,29.54,29.55,309186.0,25.3421,25.3421,25.3336,25.3421,309186.0
2019-03-14 13:20:00,29.55,29.56,29.52,29.53,271680.0,25.3421,25.3507,25.3164,25.325,271680.0
2019-03-14 13:25:00,29.53,29.54,29.51,29.53,287223.0,25.325,25.3336,25.3078,25.325,287223.0
2019-03-14 13:30:00,29.54,29.55,29.51,29.51,200502.0,25.3336,25.3421,25.3078,25.3078,200502.0
2019-03-14 13:35:00,29.51,29.52,29.49,29.5,438547.0,25.3078,25.3164,25.2907,25.2993,438547.0
2019-03-14 13:40:00,29.49,29.5,29.46,29.49,313836.0,25.2907,25.2993,25.265,25.2907,313836.0
2019-03-14 13:45:00,29.49,29.49,29.47,29.48,166733.0,25.2907,25.2907,25.2735,25.2821,166733.0
2019-03-14 13:50:00,29.48,29.49,29.44,29.45,523754.0,25.2821,25.2907,25.2478,25.2564,523754.0
2019-03-14 13:55:00,29.45,29.49,29.45,29.48,375421.0,25.2564,25.2907,25.2564,25.2821,375421.0
2019-03-14 14:00:00,29.48,29.5,29.47,29.5,326483.0,25.2821,25.2993,25.2735,25.2993,326483.0
2019-03-14 14:05:00,29.5,29.51,29.48,29.49,268804.0,25.2993,25.3078,25.2821,25.2907,268804.0
2019-03-14 14:10:00,29.48,29.49,29.45,29.45,316587.0,25.2821,25.2907,25.2564,25.2564,316587.0
2019-03-14 14:15:00,29.45,29.49,29.45,29.48,316359.0,25.2564,25.2907,25.2564,25.2821,316359.0
2019-03-14 14:20:00,29.48,29.53,29.48,29.53,202706.0,25.2821,25.325,25.2821,25.325,202706.0
2019-03-14 14:25:00,29.53,29.54,29.51,29.51,266275.0,25.325,25.3336,25.3078,25.3078,266275.0
2019-03-14 14:30:00,29.51,29.52,29.48,29.49,107612.0,25.3078,25.3164,25.2821,25.2907,107612.0
2019-03-14 14:35:00,29.48,29.5,29.47,29.48,327296.0,25.2821,25.2993,25.2735,25.2821,327296.0
2019-03-14 14:40:00,29.47,29.49,29.47,29.47,212223.0,25.2735,25.2907,25.2735,25.2735,212223.0
2019-03-14 14:45:00,29.47,29.49,29.46,29.46,445850.0,25.2735,25.2907,25.265,25.265,445850.0
2019-03-14 14:50:00,29.46,29.49,29.46,29.47,355939.0,25.265,25.2907,25.265,25.2735,355939.0
2019-03-14 14:55:00,29.46,29.49,29.46,29.47,244016.0,25.265,25.2907,25.265,25.2735,244016.0
2019-03-14 15:00:00,29.48,29.48,29.46,29.48,382681.0,25.2821,25.2821,25.265,25.2821,382681.0
2019-03-14 15:05:00,29.48,29.49,29.47,29.48,394691.0,25.2821,25.2907,25.2735,25.2821,394691.0
2019-03-14 15:10:00,29.48,29.49,29.47,29.48,366264.0,25.2821,25.2907,25.2735,25.2821,366264.0
2019-03-14 15:15:00,29.48,29.48,29.47,29.47,244200.0,25.2821,25.2821,25.2735,25.2735,244200.0
2019-03-14 15:20:00,29.48,29.48,29.47,29.47,210376.0,25.2821,25.2821,25.2735,25.2735,210376.0
2019-03-14 15:25:00,29.47,29.51,29.47,29.51,518030.0,25.2735,25.3078,25.2735,25.3078,518030.0
2019-03-14 15:30:00,29.51,29.52,29.49,29.5,480617.0,25.3078,25.3164,25.2907,25.2993,480617.0
2019-03-14 15:35:00,29.5,29.53,29.5,29.53,438797.0,25.2993,25.325,25.2993,25.325,438797.0
2019-03-14 15:40:00,29.53,29.55,29.52,29.55,658973.0,25.325,25.3421,25.3164,25.3421,658973.0
2019-03-14 15:45:00,29.55,29.55,29.53,29.54,571787.0,25.3421,25.3421,25.325,25.3336,571787.0
2019-03-14 15:50:00,29.54,29.54,29.51,29.51,1029719.0,25.3336,25.3336,25.3078,25.3078,1029719.0
2019-03-14 15:55:00,29.51,29.52,29.45,29.46,2661548.0,25.3078,25.3164,25.2564,25.265,2661548.0
2019-03-15 09:30:00,29.44,29.49,29.38,29.41,8999859.0,25.2478,25.2907,25.1964,25.2221,8999859.0
2019-03-15 09:35:00,29.41,29.52,29.39,29.46,899457.0,25.2221,25.3164,25.2049,25.265,899457.0
2019-03-15 09:40:00,29.46,29.46,29.38,29.41,1002657.0,25.265,25.265,25.1964,25.2221,1002657.0
2019-03-15 09:45:00,29.42,29.5,29.39,29.48,847063.0,25.2307,25.2993,25.2049,25.2821,847063.0
2019-03-15 09:50:00,29.48,29.49,29.46,29.47,576670.0,25.2821,25.2907,25.265,25.2735,576670.0
2019-03-15 09:55:00,29.47,29.5,29.44,29.44,514920.0,25.2735,25.2993,25.2478,25.2478,514920.0
2019-03-15 10:00:00,29.44,29.46,29.38,29.4,761371.0,25.2478,25.265,25.1964,25.2135,761371.0
2019-03-15 10:05:00,29.39,29.43,29.39,29.4,379770.0,25.2049,25.2392,25.2049,25.2135,379770.0
2019-03-15 10:10:00,29.41,29.42,29.34,29.34,652672.0,25.2221,25.2307,25.1621,25.1621,652672.0
2019-03-15 10:15:00,29.35,29.35,29.3,29.31,719054.0,25.1706,25.1706,25.1277,25.1363,719054.0
2019-03-15 10:20:00,29.31,29.36,29.31,29.36,688897.0,25.1363,25.1792,25.1363,25.1792,688897.0
2019-03-15 10:25:00,29.36,29.39,29.35,29.39,608741.0,25.1792,25.2049,25.1706,25.2049,608741.0
2019-03-15 10:30:00,29.39,29.42,29.35,29.37,746905.0,25.2049,25.2307,25.1706,25.1878,746905.0
2019-03-15 10:35:00,29.37,29.39,29.34,29.37,548553.0,25.1878,25.2049,25.1621,25.1878,548553.0
2019-03-15 10:40:00,29.37,29.41,29.37,29.4,520858.0,25.1878,25.2221,25.1878,25.2135,520858.0
2019-03-15 10:45:00,29.4,29.44,29.39,29.42,514843.0,25.2135,25.2478,25.2049,25.2307,514843.0
2019-03-15 10:50:00,29.42,29.43,29.39,29.41,383405.0,25.2307,25.2392,25.2049,25.2221,383405.0
2019-03-15 10:55:00,29.4,29.42,29.39,29.41,421810.0,25.2135,25.2307,25.2049,25.2221,421810.0
2019-03-15 11:00:00,29.41,29.43,29.38,29.41,582323.0,25.2221,25.2392,25.1964,25.2221,582323.0
2019-03-15 11:05:00,29.4,29.45,29.4,29.45,433806.0,25.2135,25.2564,25.2135,25.2564,433806.0
2019-03-15 11:10:00,29.45,29.47,29.44,29.46,303691.0,25.2564,25.2735,25.2478,25.265,303691.0
2019-03-15 11:15:00,29.46,29.49,29.46,29.48,394971.0,25.265,25.2907,25.265,25.2821,394971.0
2019-03-15 11:20:00,29.47,29.49,29.46,29.49,297261.0,25.2735,25.2907,25.265,25.2907,297261.0
2019-03-15 11:25:00,29.49,29.51,29.48,29.51,346759.0,25.2907,25.3078,25.2821,25.3078,346759.0
2019-03-15 11:30:00,29.51,29.52,29.47,29.5,674962.0,25.3078,25.3164,25.2735,25.2993,674962.0
2019-03-15 11:35:00,29.51,29.51,29.46,29.48,490745.0,25.3078,25.3078,25.265,25.2821,490745.0
2019-03-15 11:40:00,29.48,29.51,29.45,29.5,421044.0,25.2821,25.3078,25.2564,25.2993,421044.0
2019-03-15 11:45:00,29.5,29.6,29.49,29.6,728733.0,25.2993,25.385,25.2907,25.385,728733.0
2019-03-15 11:50:00,29.59,29.61,29.57,29.59,628894.0,25.3765,25.3936,25.3593,25.3765,628894.0
2019-03-15 11:55:00,29.6,29.61,29.55,29.56,392422.0,25.385,25.3936,25.3421,25.3507,392422.0
2019-03-15 12:00:00,29.56,29.57,29.54,29.56,320606.0,25.3507,25.3593,25.3336,25.3507,320606.0
2019-03-15 12:05:00,29.56,29.59,29.54,29.58,361955.0,25.3507,25.3765,25.3336,25.3679,361955.0
2019-03-15 12:10:00,29.58,29.61,29.57,29.59,419532.0,25.3679,25.3936,25.3593,25.3765,419532.0
2019-03-15 12:15:00,29.6,29.6,29.56,29.57,532832.0,25.385,25.385,25.3507,25.3593,532832.0
2019-03-15 12:20:00,29.57,29.58,29.54,29.55,312980.0,25.3593,25.3679,25.3336,25.3421,312980.0
2019-03-15 12:25:00,29.55,29.55,29.51,29.53,538766.0,25.3421,25.3421,25.3078,25.325,538766.0
2019-03-15 12:30:00,29.54,29.55,29.52,29.53,272602.0,25.3336,25.3421,25.3164,25.325,272602.0
2019-03-15 12:35:00,29.53,29.54,29.51,29.53,411064.0,25.325,25.3336,25.3078,25.325,411064.0
2019-03-15 12:40:00,29.53,29.54,29.51,29.54,251346.0,25.325,25.3336,25.3078,25.3336,251346.0
2019-03-15 12:45:00,29.54,29.56,29.53,29.55,289598.0,25.3336,25.3507,25.325,25.3421,289598.0
2019-03-15 12:50:00,29.55,29.58,29.55,29.56,286546.0,25.3421,25.3679,25.3421,25.3507,286546.0
2019-03-15 12:55:00,29.56,29.57,29.53,29.55,282992.0,25.3507,25.3593,25.325,25.3421,282992.0
2019-03-15 13:00:00,29.55,29.56,29.53,29.55,262889.0,25.3421,25.3507,25.325,25.3421,262889.0
2019-03-15 13:05:00,29.54,29.55,29.51,29.53,390159.0,25.3336,25.3421,25.3078,25.325,390159.0
2019-03-15 13:10:00,29.53,29.53,29.49,29.5,409841.0,25.325,25.325,25.2907,25.2993,409841.0
2019-03-15 13:15:00,29.5,29.52,29.49,29.49,296866.0,25.2993,25.3164,25.2907,25.2907,296866.0
2019-03-15 13:20:00,29.49,29.51,29.48,29.51,234852.0,25.2907,25.3078,25.2821,25.3078,234852.0
2019-03-15 13:25:00,29.51,29.51,29.47,29.48,367943.0,25.3078,25.3078,25.2735,25.2821,367943.0
2019-03-15 13:30:00,29.48,29.5,29.47,29.48,219809.0,25.2821,25.2993,25.2735,25.2821,219809.0
2019-03-15 13:35:00,29.49,29.49,29.47,29.48,89312.0,25.2907,25.2907,25.2735,25.2821,89312.0
2019-03-15 13:40:00,29.49,29.49,29.46,29.48,313899.0,25.2907,25.2907,25.265,25.2821,313899.0
2019-03-15 13:45:00,29.48,29.49,29.45,29.46,339109.0,25.2821,25.2907,25.2564,25.265,339109.0
2019-03-15 13:50:00,29.47,29.48,29.45,29.46,218841.0,25.2735,25.2821,25.2564,25.265,218841.0
2019-03-15 13:55:00,29.46,29.47,29.42,29.44,382009.0,25.265,25.2735,25.2307,25.2478,382009.0
2019-03-15 14:00:00,29.44,29.44,29.41,29.42,335725.0,25.2478,25.2478,25.2221,25.2307,335725.0
2019-03-15 14:05:00,29.42,29.43,29.41,29.43,340086.0,25.2307,25.2392,25.2221,25.2392,340086.0
2019-03-15 14:10:00,29.42,29.43,29.4,29.41,370720.0,25.2307,25.2392,25.2135,25.2221,370720.0
2019-03-15 14:15:00,29.41,29.42,29.4,29.4,298339.0,25.2221,25.2307,25.2135,25.2135,298339.0
2019-03-15 14:20:00,29.41,29.41,29.35,29.37,552354.0,25.2221,25.2221,25.1706,25.1878,552354.0
2019-03-15 14:25:00,29.37,29.39,29.36,29.39,289102.0,25.1878,25.2049,25.1792,25.2049,289102.0
2019-03-15 14:30:00,29.39,29.41,29.38,29.41,543563.0,25.2049,25.2221,25.1964,25.2221,543563.0
2019-03-15 14:35:00,29.41,29.44,29.38,29.43,463299.0,25.2221,25.2478,25.1964,25.2392,463299.0
2019-03-15 14:40:00,29.42,29.44,29.42,29.44,174948.0,25.2307,25.2478,25.2307,25.2478,174948.0
2019-03-15 14:45:00,29.43,29.44,29.42,29.43,257432.0,25.2392,25.2478,25.2307,25.2392,257432.0
2019-03-15 14:50:00,29.44,29.44,29.41,29.42,316944.0,25.2478,25.2478,25.2221,25.2307,316944.0
2019-03-15 14:55:00,29.42,29.43,29.41,29.43,377990.0,25.2307,25.2392,25.2221,25.2392,377990.0
2019-03-15 15:00:00,29.43,29.43,29.38,29.39,362932.0,25.2392,25.2392,25.1964,25.2049,362932.0
2019-03-15 15:05:00,29.38,29.4,29.37,29.37,376306.0,25.1964,25.2135,25.1878,25.1878,376306.0
2019-03-15 15:10:00,29.37,29.38,29.35,29.35,288209.0,25.1878,25.1964,25.1706,25.1706,288209.0
2019-03-15 15:15:00,29.36,29.39,29.35,29.39,560161.0,25.1792,25.2049,25.1706,25.2049,560161.0
2019-03-15 15:20:00,29.39,29.4,29.37,29.39,496803.0,25.2049,25.2135,25.1878,25.2049,496803.0
2019-03-15 15:25:00,29.4,29.4,29.38,29.39,550589.0,25.2135,25.2135,25.1964,25.2049,550589.0
2019-03-15 15:30:00,29.39,29.42,29.39,29.42,662097.0,25.2049,25.2307,25.2049,25.2307,662097.0
2019-03-15 15:35:00,29.42,29.46,29.41,29.44,969403.0,25.2307,25.265,25.2221,25.2478,969403.0
2019-03-15 15:40:00,29.44,29.49,29.42,29.44,1289996.0,25.2478,25.2907,25.2307,25.2478,1289996.0
2019-03-15 15:45:00,29.44,29.44,29.34,29.37,1274129.0,25.2478,25.2478,25.1621,25.1878,1274129.0
2019-03-15 15:50:00,29.37,29.38,29.33,29.37,1246930.0,25.1878,25.1964,25.1535,25.1878,1246930.0
2019-03-15 15:55:00,29.38,29.38,29.26,29.29,7922791.0,25.1964,25.1964,25.0934,25.1192,7922791.0
2019-03-18 09:30:00,29.38,29.55,29.33,29.51,1390058.0,25.1964,25.3421,25.1535,25.3078,1390058.0
2019-03-18 09:35:00,29.5,29.52,29.45,29.5,744051.0,25.2993,25.3164,25.2564,25.2993,744051.0
2019-03-18 09:40:00,29.5,29.63,29.49,29.63,1100699.0,25.2993,25.4108,25.2907,25.4108,1100699.0
2019-03-18 09:45:00,29.63,29.75,29.61,29.74,1304894.0,25.4108,25.5137,25.3936,25.5051,1304894.0
2019-03-18 09:50:00,29.75,29.83,29.74,29.8,2704220.0,25.5137,25.5823,25.5051,25.5565,2704220.0
2019-03-18 09:55:00,29.79,29.81,29.74,29.78,1025762.0,25.548,25.5651,25.5051,25.5394,1025762.0
2019-03-18 10:00:00,29.78,29.8,29.7,29.74,842432.0,25.5394,25.5565,25.4708,25.5051,842432.0
2019-03-18 10:05:00,29.74,29.79,29.71,29.78,638323.0,25.5051,25.548,25.4794,25.5394,638323.0
2019-03-18 10:10:00,29.78,29.81,29.74,29.75,738163.0,25.5394,25.5651,25.5051,25.5137,738163.0
2019-03-18 10:15:00,29.75,29.77,29.69,29.77,798396.0,25.5137,25.5308,25.4622,25.5308,798396.0
2019-03-18 10:20:00,29.76,29.8,29.76,29.78,437037.0,25.5222,25.5565,25.5222,25.5394,437037.0
2019-03-18 10:25:00,29.78,29.78,29.73,29.77,489228.0,25.5394,25.5394,25.4965,25.5308,489228.0
2019-03-18 10:30:00,29.77,29.78,29.73,29.78,494564.0,25.5308,25.5394,25.4965,25.5394,494564.0
2019-03-18 10:35:00,29.78,29.78,29.71,29.72,466497.0,25.5394,25.5394,25.4794,25.4879,466497.0
2019-03-18 10:40:00,29.72,29.73,29.7,29.71,598423.0,25.4879,25.4965,25.4708,25.4794,598423.0
2019-03-18 10:45:00,29.71,29.77,29.71,29.75,599767.0,25.4794,25.5308,25.4794,25.5137,599767.0
2019-03-18 10:50:00,29.75,29.78,29.73,29.74,525341.0,25.5137,25.5394,25.4965,25.5051,525341.0
2019-03-18 10:55:00,29.74,29.78,29.74,29.77,381373.0,25.5051,25.5394,25.5051,25.5308,381373.0
2019-03-18 11:00:00,29.77,29.79,29.75,29.79,460378.0,25.5308,25.548,25.5137,25.548,460378.0
2019-03-18 11:05:00,29.79,29.84,29.78,29.83,783155.0,25.548,25.5909,25.5394,25.5823,783155.0
2019-03-18 11:10:00,29.83,29.84,29.8,29.82,873474.0,25.5823,25.5909,25.5565,25.5737,873474.0
2019-03-18 11:15:00,29.82,29.83,29.8,29.83,573042.0,25.5737,25.5823,25.5565,25.5823,573042.0
2019-03-18 11:20:00,29.82,29.83,29.76,29.79,548078.0,25.5737,25.5823,25.5222,25.548,548078.0
2019-03-18 11:25:00,29.79,29.81,29.76,29.8,511416.0,25.548,25.5651,25.5222,25.5565,511416.0
2019-03-18 11:30:00,29.81,29.81,29.75,29.75,669571.0,25.5651,25.5651,25.5137,25.5137,669571.0
2019-03-18 11:35:00,29.75,29.79,29.74,29.79,585965.0,25.5137,25.548,25.5051,25.548,585965.0
2019-03-18 11:40:00,29.79,29.8,29.78,29.78,570600.0,25.548,25.5565,25.5394,25.5394,570600.0
2019-03-18 11:45:00,29.79,29.8,29.77,29.8,592578.0,25.548,25.5565,25.5308,25.5565,592578.0
2019-03-18 11:50:00,29.8,29.82,29.79,29.82,570569.0,25.5565,25.5737,25.548,25.5737,570569.0
2019-03-18 11:55:00,29.82,29.84,29.82,29.84,723864.0,25.5737,25.5909,25.5737,25.5909,723864.0
2019-03-18 12:00:00,29.84,29.87,29.83,29.85,1238074.0,25.5909,25.6166,25.5823,25.5994,1238074.0
2019-03-18 12:05:00,29.86,29.88,29.84,29.86,471454.0,25.608,25.6252,25.5909,25.608,471454.0
2019-03-18 12:10:00,29.87,29.88,29.84,29.87,418756.0,25.6166,25.6252,25.5909,25.6166,418756.0
2019-03-18 12:15:00,29.87,29.9,29.87,29.89,572949.0,25.6166,25.6423,25.6166,25.6337,572949.0
2019-03-18 12:20:00,29.89,29.92,29.89,29.91,679831.0,25.6337,25.6595,25.6337,25.6509,679831.0
2019-03-18 12:25:00,29.91,29.94,29.9,29.92,438211.0,25.6509,25.6766,25.6423,25.6595,438211.0
2019-03-18 12:30:00,29.92,29.93,29.88,29.89,462460.0,25.6595,25.668,25.6252,25.6337,462460.0
2019-03-18 12:35:00,29.89,29.91,29.88,29.89,363452.0,25.6337,25.6509,25.6252,25.6337,363452.0
2019-03-18 12:40:00,29.89,29.9,29.87,29.88,213346.0,25.6337,25.6423,25.6166,25.6252,213346.0
2019-03-18 12:45:00,29.88,29.9,29.87,29.9,434986.0,25.6252,25.6423,25.6166,25.6423,434986.0
2019-03-18 12:50:00,29.9,29.95,29.89,29.93,703885.0,25.6423,25.6852,25.6337,25.668,703885.0
2019-03-18 12:55:00,29.93,29.96,29.92,29.96,940397.0,25.668,25.6938,25.6595,25.6938,940397.0
2019-03-18 13:00:00,29.96,29.96,29.92,29.93,372573.0,25.6938,25.6938,25.6595,25.668,372573.0
2019-03-18 13:05:00,29.93,29.93,29.91,29.93,485761.0,25.668,25.668,25.6509,25.668,485761.0
2019-03-18 13:10:00,29.92,29.94,29.91,29.91,264531.0,25.6595,25.6766,25.6509,25.6509,264531.0
2019-03-18 13:15:00,29.92,29.92,29.9,29.91,293530.0,25.6595,25.6595,25.6423,25.6509,293530.0
2019-03-18 13:20:00,29.91,29.92,29.89,29.91,209196.0,25.6509,25.6595,25.6337,25.6509,209196.0
2019-03-18 13:25:00,29.91,29.92,29.9,29.91,343785.0,25.6509,25.6595,25.6423,25.6509,343785.0
2019-03-18 13:30:00,29.9,29.91,29.88,29.89,367441.0,25.6423,25.6509,25.6252,25.6337,367441.0
2019-03-18 13:35:00,29.89,29.92,29.88,29.9,229177.0,25.6337,25.6595,25.6252,25.6423,229177.0
2019-03-18 13:40:00,29.91,29.91,29.89,29.89,255053.0,25.6509,25.6509,25.6337,25.6337,255053.0
2019-03-18 13:45:00,29.9,29.91,29.89,29.91,336669.0,25.6423,25.6509,25.6337,25.6509,336669.0
2019-03-18 13:50:00,29.9,29.92,29.89,29.91,186860.0,25.6423,25.6595,25.6337,25.6509,186860.0
2019-03-18 13:55:00,29.91,29.92,29.86,29.87,495554.0,25.6509,25.6595,25.608,25.6166,495554.0
2019-03-18 14:00:00,29.88,29.9,29.85,29.85,455559.0,25.6252,25.6423,25.5994,25.5994,455559.0
2019-03-18 14:05:00,29.85,29.86,29.84,29.84,373125.0,25.5994,25.608,25.5909,25.5909,373125.0
2019-03-18 14:10:00,29.84,29.86,29.82,29.82,539153.0,25.5909,25.608,25.5737,25.5737,539153.0
2019-03-18 14:15:00,29.83,29.84,29.8,29.83,260362.0,25.5823,25.5909,25.5565,25.5823,260362.0
2019-03-18 14:20:00,29.82,29.84,29.79,29.82,566786.0,25.5737,25.5909,25.548,25.5737,566786.0
2019-03-18 14:25:00,29.82,29.85,29.82,29.85,230063.0,25.5737,25.5994,25.5737,25.5994,230063.0
2019-03-18 14:30:00,29.85,29.85,29.83,29.84,126281.0,25.5994,25.5994,25.5823,25.5909,126281.0
2019-03-18 14:35:00,29.84,29.86,29.82,29.83,333940.0,25.5909,25.608,25.5737,25.5823,333940.0
2019-03-18 14:40:00,29.84,29.85,29.83,29.83,105213.0,25.5909,25.5994,25.5823,25.5823,105213.0
2019-03-18 14:45:00,29.83,29.85,29.82,29.83,162684.0,25.5823,25.5994,25.5737,25.5823,162684.0
2019-03-18 14:50:00,29.83,29.83,29.8,29.81,284349.0,25.5823,25.5823,25.5565,25.5651,284349.0
2019-03-18 14:55:00,29.82,29.82,29.76,29.78,587342.0,25.5737,25.5737,25.5222,25.5394,587342.0
2019-03-18 15:00:00,29.78,29.81,29.76,29.77,501599.0,25.5394,25.5651,25.5222,25.5308,501599.0
2019-03-18 15:05:00,29.78,29.8,29.77,29.79,444017.0,25.5394,25.5565,25.5308,25.548,444017.0
2019-03-18 15:10:00,29.79,29.8,29.75,29.78,464030.0,25.548,25.5565,25.5137,25.5394,464030.0
2019-03-18 15:15:00,29.77,29.82,29.77,29.8,404021.0,25.5308,25.5737,25.5308,25.5565,404021.0
2019-03-18 15:20:00,29.81,29.82,29.8,29.82,336602.0,25.5651,25.5737,25.5565,25.5737,336602.0
2019-03-18 15:25:00,29.81,29.83,29.79,29.8,423113.0,25.5651,25.5823,25.548,25.5565,423113.0
2019-03-18 15:30:00,29.8,29.81,29.78,29.8,595142.0,25.5565,25.5651,25.5394,25.5565,595142.0
2019-03-18 15:35:00,29.8,29.8,29.76,29.77,432564.0,25.5565,25.5565,25.5222,25.5308,432564.0
2019-03-18 15:40:00,29.77,29.81,29.76,29.79,885330.0,25.5308,25.5651,25.5222,25.548,885330.0
2019-03-18 15:45:00,29.79,29.85,29.79,29.85,625266.0,25.548,25.5994,25.548,25.5994,625266.0
2019-03-18 15:50:00,29.84,29.85,29.83,29.84,804517.0,25.5909,25.5994,25.5823,25.5909,804517.0
2019-03-18 15:55:00,29.83,29.84,29.79,29.82,2370650.0,25.5823,25.5909,25.548,25.5737,2370650.0
2019-03-19 09:30:00,30.01,30.06,29.93,29.99,3628442.0,25.7366,25.7795,25.668,25.7195,3628442.0
2019-03-19 09:35:00,29.98,30.09,29.96,30.05,1415721.0,25.7109,25.8053,25.6938,25.771,1415721.0
2019-03-19 09:40:00,30.06,30.13,30.05,30.12,1266326.0,25.7795,25.8396,25.771,25.831,1266326.0
2019-03-19 09:45:00,30.13,30.14,30.04,30.09,1223273.0,25.8396,25.8481,25.7624,25.8053,1223273.0
2019-03-19 09:50:00,30.09,30.09,29.96,29.97,1101365.0,25.8053,25.8053,25.6938,25.7023,1101365.0
2019-03-19 09:55:00,29.97,30.0,29.93,29.93,1222752.0,25.7023,25.7281,25.668,25.668,1222752.0
2019-03-19 10:00:00,29.93,29.98,29.91,29.95,816504.0,25.668,25.7109,25.6509,25.6852,816504.0
2019-03-19 10:05:00,29.95,29.99,29.94,29.97,858313.0,25.6852,25.7195,25.6766,25.7023,858313.0
2019-03-19 10:10:00,29.96,30.0,29.95,29.98,465889.0,25.6938,25.7281,25.6852,25.7109,465889.0
2019-03-19 10:15:00,29.97,30.02,29.97,30.0,622323.0,25.7023,25.7452,25.7023,25.7281,622323.0
2019-03-19 10:20:00,29.99,30.03,29.97,30.03,501398.0,25.7195,25.7538,25.7023,25.7538,501398.0
2019-03-19 10:25:00,30.02,30.03,29.99,30.01,498122.0,25.7452,25.7538,25.7195,25.7366,498122.0
2019-03-19 10:30:00,30.0,30.06,30.0,30.06,407863.0,25.7281,25.7795,25.7281,25.7795,407863.0
2019-03-19 10:35:00,30.06,30.08,30.05,30.07,320334.0,25.7795,25.7967,25.771,25.7881,320334.0
2019-03-19 10:40:00,30.06,30.08,30.03,30.03,430290.0,25.7795,25.7967,25.7538,25.7538,430290.0
2019-03-19 10:45:00,30.03,30.04,30.0,30.0,328007.0,25.7538,25.7624,25.7281,25.7281,328007.0
2019-03-19 10:50:00,30.01,30.02,29.96,29.97,343614.0,25.7366,25.7452,25.6938,25.7023,343614.0
2019-03-19 10:55:00,29.96,29.97,29.89,29.9,943027.0,25.6938,25.7023,25.6337,25.6423,943027.0
2019-03-19 11:00:00,29.89,29.96,29.89,29.95,517115.0,25.6337,25.6938,25.6337,25.6852,517115.0
2019-03-19 11:05:00,29.95,29.95,29.9,29.92,318428.0,25.6852,25.6852,25.6423,25.6595,318428.0
2019-03-19 11:10:00,29.92,29.94,29.88,29.92,481261.0,25.6595,25.6766,25.6252,25.6595,481261.0
2019-03-19 11:15:00,29.92,29.92,29.84,29.87,440698.0,25.6595,25.6595,25.5909,25.6166,440698.0
2019-03-19 11:20:00,29.86,29.89,29.85,29.86,521173.0,25.608,25.6337,25.5994,25.608,521173.0
2019-03-19 11:25:00,29.86,29.87,29.81,29.83,382862.0,25.608,25.6166,25.5651,25.5823,382862.0
2019-03-19 11:30:00,29.83,29.89,29.81,29.86,571261.0,25.5823,25.6337,25.5651,25.608,571261.0
2019-03-19 11:35:00,29.86,29.91,29.86,29.9,475050.0,25.608,25.6509,25.608,25.6423,475050.0
2019-03-19 11:40:00,29.89,29.92,29.87,29.87,369359.0,25.6337,25.6595,25.6166,25.6166,369359.0
2019-03-19 11:45:00,29.87,29.91,29.85,29.9,320200.0,25.6166,25.6509,25.5994,25.6423,320200.0
2019-03-19 11:50:00,29.9,29.92,29.89,29.89,349339.0,25.6423,25.6595,25.6337,25.6337,349339.0
2019-03-19 11:55:00,29.89,29.96,29.89,29.96,633233.0,25.6337,25.6938,25.6337,25.6938,633233.0
2019-03-19 12:00:00,29.96,29.97,29.93,29.95,245573.0,25.6938,25.7023,25.668,25.6852,245573.0
2019-03-19 12:05:00,29.95,29.99,29.94,29.96,456093.0,25.6852,25.7195,25.6766,25.6938,456093.0
2019-03-19 12:10:00,29.96,29.98,29.94,29.95,368784.0,25.6938,25.7109,25.6766,25.6852,368784.0
2019-03-19 12:15:00,29.95,29.95,29.91,29.92,272996.0,25.6852,25.6852,25.6509,25.6595,272996.0
2019-03-19 12:20:00,29.92,29.94,29.9,29.93,314944.0,25.6595,25.6766,25.6423,25.668,314944.0
2019-03-19 12:25:00,29.92,29.94,29.91,29.93,225154.0,25.6595,25.6766,25.6509,25.668,225154.0
2019-03-19 12:30:00,29.93,29.96,29.92,29.94,361060.0,25.668,25.6938,25.6595,25.6766,361060.0
2019-03-19 12:35:00,29.93,29.95,29.92,29.94,257770.0,25.668,25.6852,25.6595,25.6766,257770.0
2019-03-19 12:40:00,29.94,29.96,29.93,29.93,437333.0,25.6766,25.6938,25.668,25.668,437333.0
2019-03-19 12:45:00,29.94,29.94,29.83,29.84,984295.0,25.6766,25.6766,25.5823,25.5909,984295.0
2019-03-19 12:50:00,29.84,29.88,29.83,29.84,864904.0,25.5909,25.6252,25.5823,25.5909,864904.0
2019-03-19 12:55:00,29.85,29.94,29.83,29.94,545023.0,25.5994,25.6766,25.5823,25.6766,545023.0
2019-03-19 13:00:00,29.94,29.96,29.93,29.94,385183.0,25.6766,25.6938,25.668,25.6766,385183.0
2019-03-19 13:05:00,29.94,29.96,29.91,29.92,699117.0,25.6766,25.6938,25.6509,25.6595,699117.0
2019-03-19 13:10:00,29.93,29.94,29.9,29.93,332198.0,25.668,25.6766,25.6423,25.668,332198.0
2019-03-19 13:15:00,29.94,29.95,29.93,29.94,321524.0,25.6766,25.6852,25.668,25.6766,321524.0
2019-03-19 13:20:00,29.94,29.95,29.89,29.9,468099.0,25.6766,25.6852,25.6337,25.6423,468099.0
2019-03-19 13:25:00,29.9,29.93,29.89,29.9,331216.0,25.6423,25.668,25.6337,25.6423,331216.0
2019-03-19 13:30:00,29.89,29.91,29.88,29.89,166934.0,25.6337,25.6509,25.6252,25.6337,166934.0
2019-03-19 13:35:00,29.89,29.91,29.88,29.89,340824.0,25.6337,25.6509,25.6252,25.6337,340824.0
2019-03-19 13:40:00,29.89,29.9,29.85,29.86,364951.0,25.6337,25.6423,25.5994,25.608,364951.0
2019-03-19 13:45:00,29.85,29.87,29.84,29.86,251946.0,25.5994,25.6166,25.5909,25.608,251946.0
2019-03-19 13:50:00,29.86,29.87,29.84,29.85,264007.0,25.608,25.6166,25.5909,25.5994,264007.0
2019-03-19 13:55:00,29.84,29.85,29.8,29.81,397184.0,25.5909,25.5994,25.5565,25.5651,397184.0
2019-03-19 14:00:00,29.81,29.84,29.81,29.84,205746.0,25.5651,25.5909,25.5651,25.5909,205746.0
2019-03-19 14:05:00,29.84,29.85,29.8,29.8,517714.0,25.5909,25.5994,25.5565,25.5565,517714.0
2019-03-19 14:10:00,29.81,29.81,29.76,29.8,450921.0,25.5651,25.5651,25.5222,25.5565,450921.0
2019-03-19 14:15:00,29.79,29.8,29.75,29.78,353164.0,25.548,25.5565,25.5137,25.5394,353164.0
2019-03-19 14:20:00,29.77,29.79,29.76,29.77,221015.0,25.5308,25.548,25.5222,25.5308,221015.0
2019-03-19 14:25:00,29.77,29.82,29.76,29.81,223893.0,25.5308,25.5737,25.5222,25.5651,223893.0
2019-03-19 14:30:00,29.82,29.82,29.79,29.8,248483.0,25.5737,25.5737,25.548,25.5565,248483.0
2019-03-19 14:35:00,29.8,29.82,29.8,29.8,312652.0,25.5565,25.5737,25.5565,25.5565,312652.0
2019-03-19 14:40:00,29.81,29.83,29.79,29.81,315217.0,25.5651,25.5823,25.548,25.5651,315217.0
2019-03-19 14:45:00,29.82,29.83,29.81,29.83,172934.0,25.5737,25.5823,25.5651,25.5823,172934.0
2019-03-19 14:50:00,29.83,29.83,29.78,29.81,498552.0,25.5823,25.5823,25.5394,25.5651,498552.0
2019-03-19 14:55:00,29.81,29.82,29.75,29.77,456595.0,25.5651,25.5737,25.5137,25.5308,456595.0
2019-03-19 15:00:00,29.77,29.79,29.75,29.76,360480.0,25.5308,25.548,25.5137,25.5222,360480.0
2019-03-19 15:05:00,29.76,29.79,29.76,29.77,572467.0,25.5222,25.548,25.5222,25.5308,572467.0
2019-03-19 15:10:00,29.77,29.77,29.72,29.73,612837.0,25.5308,25.5308,25.4879,25.4965,612837.0
2019-03-19 15:15:00,29.72,29.73,29.68,29.7,686454.0,25.4879,25.4965,25.4536,25.4708,686454.0
2019-03-19 15:20:00,29.7,29.71,29.64,29.66,523317.0,25.4708,25.4794,25.4193,25.4365,523317.0
2019-03-19 15:25:00,29.65,29.68,29.64,29.66,474256.0,25.4279,25.4536,25.4193,25.4365,474256.0
2019-03-19 15:30:00,29.65,29.66,29.62,29.62,633325.0,25.4279,25.4365,25.4022,25.4022,633325.0
2019-03-19 15:35:00,29.62,29.63,29.57,29.59,850371.0,25.4022,25.4108,25.3593,25.3765,850371.0
2019-03-19 15:40:00,29.58,29.59,29.55,29.55,799489.0,25.3679,25.3765,25.3421,25.3421,799489.0
2019-03-19 15:45:00,29.55,29.61,29.54,29.59,1181061.0,25.3421,25.3936,25.3336,25.3765,1181061.0
2019-03-19 15:50:00,29.59,29.61,29.56,29.58,1064623.0,25.3765,25.3936,25.3507,25.3679,1064623.0
2019-03-19 15:55:00,29.58,29.66,29.57,29.65,2523056.0,25.3679,25.4365,25.3593,25.4279,2523056.0
2019-03-20 09:30:00,29.62,29.65,29.51,29.59,1604007.0,25.4022,25.4279,25.3078,25.3765,1604007.0
2019-03-20 09:35:00,29.58,29.66,29.55,29.55,927822.0,25.3679,25.4365,25.3421,25.3421,927822.0
2019-03-20 09:40:00,29.56,29.62,29.53,29.56,845658.0,25.3507,25.4022,25.325,25.3507,845658.0
2019-03-20 09:45:00,29.56,29.57,29.51,29.54,572766.0,25.3507,25.3593,25.3078,25.3336,572766.0
2019-03-20 09:50:00,29.54,29.61,29.51,29.55,561244.0,25.3336,25.3936,25.3078,25.3421,561244.0
2019-03-20 09:55:00,29.54,29.57,29.47,29.49,649746.0,25.3336,25.3593,25.2735,25.2907,649746.0
2019-03-20 10:00:00,29.5,29.56,29.49,29.54,357959.0,25.2993,25.3507,25.2907,25.3336,357959.0
2019-03-20 10:05:00,29.53,29.59,29.52,29.52,608139.0,25.325,25.3765,25.3164,25.3164,608139.0
2019-03-20 10:10:00,29.52,29.52,29.47,29.48,460988.0,25.3164,25.3164,25.2735,25.2821,460988.0
2019-03-20 10:15:00,29.49,29.53,29.48,29.49,506153.0,25.2907,25.325,25.2821,25.2907,506153.0
2019-03-20 10:20:00,29.5,29.51,29.45,29.47,363939.0,25.2993,25.3078,25.2564,25.2735,363939.0
2019-03-20 10:25:00,29.47,29.53,29.47,29.51,512600.0,25.2735,25.325,25.2735,25.3078,512600.0
2019-03-20 10:30:00,29.51,29.56,29.5,29.53,459512.0,25.3078,25.3507,25.2993,25.325,459512.0
2019-03-20 10:35:00,29.53,29.54,29.51,29.53,390823.0,25.325,25.3336,25.3078,25.325,390823.0
2019-03-20 10:40:00,29.53,29.57,29.51,29.54,425710.0,25.325,25.3593,25.3078,25.3336,425710.0
2019-03-20 10:45:00,29.55,29.6,29.54,29.59,419217.0,25.3421,25.385,25.3336,25.3765,419217.0
2019-03-20 10:50:00,29.59,29.63,29.59,29.61,594192.0,25.3765,25.4108,25.3765,25.3936,594192.0
2019-03-20 10:55:00,29.61,29.63,29.58,29.59,622308.0,25.3936,25.4108,25.3679,25.3765,622308.0
2019-03-20 11:00:00,29.59,29.66,29.59,29.63,380853.0,25.3765,25.4365,25.3765,25.4108,380853.0
2019-03-20 11:05:00,29.64,29.65,29.63,29.63,275879.0,25.4193,25.4279,25.4108,25.4108,275879.0
2019-03-20 11:10:00,29.63,29.64,29.53,29.54,350441.0,25.4108,25.4193,25.325,25.3336,350441.0
2019-03-20 11:15:00,29.53,29.53,29.49,29.5,344555.0,25.325,25.325,25.2907,25.2993,344555.0
2019-03-20 11:20:00,29.5,29.51,29.46,29.46,523420.0,25.2993,25.3078,25.265,25.265,523420.0
2019-03-20 11:25:00,29.46,29.47,29.43,29.45,541218.0,25.265,25.2735,25.2392,25.2564,541218.0
2019-03-20 11:30:00,29.45,29.48,29.44,29.44,399052.0,25.2564,25.2821,25.2478,25.2478,399052.0
2019-03-20 11:35:00,29.44,29.45,29.41,29.42,469586.0,25.2478,25.2564,25.2221,25.2307,469586.0
2019-03-20 11:40:00,29.42,29.46,29.41,29.42,438482.0,25.2307,25.265,25.2221,25.2307,438482.0
2019-03-20 11:45:00,29.43,29.46,29.42,29.42,679060.0,25.2392,25.265,25.2307,25.2307,679060.0
2019-03-20 11:50:00,29.43,29.44,29.37,29.37,877253.0,25.2392,25.2478,25.1878,25.1878,877253.0
2019-03-20 11:55:00,29.37,29.38,29.32,29.35,797119.0,25.1878,25.1964,25.1449,25.1706,797119.0
2019-03-20 12:00:00,29.35,29.37,29.34,29.37,516159.0,25.1706,25.1878,25.1621,25.1878,516159.0
2019-03-20 12:05:00,29.36,29.37,29.35,29.37,506358.0,25.1792,25.1878,25.1706,25.1878,506358.0
2019-03-20 12:10:00,29.37,29.37,29.34,29.34,321248.0,25.1878,25.1878,25.1621,25.1621,321248.0
2019-03-20 12:15:00,29.35,29.37,29.33,29.34,364218.0,25.1706,25.1878,25.1535,25.1621,364218.0
2019-03-20 12:20:00,29.34,29.35,29.32,29.33,466798.0,25.1621,25.1706,25.1449,25.1535,466798.0
2019-03-20 12:25:00,29.34,29.38,29.33,29.37,713860.0,25.1621,25.1964,25.1535,25.1878,713860.0
2019-03-20 12:30:00,29.38,29.38,29.28,29.32,1065609.0,25.1964,25.1964,25.1106,25.1449,1065609.0
2019-03-20 12:35:00,29.32,29.38,29.3,29.37,516575.0,25.1449,25.1964,25.1277,25.1878,516575.0
2019-03-20 12:40:00,29.37,29.39,29.35,29.38,586763.0,25.1878,25.2049,25.1706,25.1964,586763.0
2019-03-20 12:45:00,29.38,29.43,29.37,29.39,569561.0,25.1964,25.2392,25.1878,25.2049,569561.0
2019-03-20 12:50:00,29.4,29.44,29.39,29.42,490214.0,25.2135,25.2478,25.2049,25.2307,490214.0
2019-03-20 12:55:00,29.42,29.43,29.4,29.42,220596.0,25.2307,25.2392,25.2135,25.2307,220596.0
2019-03-20 13:00:00,29.42,29.44,29.4,29.43,222074.0,25.2307,25.2478,25.2135,25.2392,222074.0
2019-03-20 13:05:00,29.43,29.46,29.43,29.44,185396.0,25.2392,25.265,25.2392,25.2478,185396.0
2019-03-20 13:10:00,29.45,29.46,29.44,29.45,156636.0,25.2564,25.265,25.2478,25.2564,156636.0
2019-03-20 13:15:00,29.44,29.46,29.43,29.44,333114.0,25.2478,25.265,25.2392,25.2478,333114.0
2019-03-20 13:20:00,29.44,29.45,29.42,29.45,211712.0,25.2478,25.2564,25.2307,25.2564,211712.0
2019-03-20 13:25:00,29.44,29.45,29.4,29.4,421617.0,25.2478,25.2564,25.2135,25.2135,421617.0
2019-03-20 13:30:00,29.4,29.42,29.39,29.42,266821.0,25.2135,25.2307,25.2049,25.2307,266821.0
2019-03-20 13:35:00,29.42,29.46,29.41,29.45,378470.0,25.2307,25.265,25.2221,25.2564,378470.0
2019-03-20 13:40:00,29.46,29.47,29.42,29.45,329263.0,25.265,25.2735,25.2307,25.2564,329263.0
2019-03-20 13:45:00,29.45,29.46,29.41,29.44,770788.0,25.2564,25.265,25.2221,25.2478,770788.0
2019-03-20 13:50:00,29.43,29.44,29.41,29.43,338570.0,25.2392,25.2478,25.2221,25.2392,338570.0
2019-03-20 13:55:00,29.42,29.44,29.4,29.42,607835.0,25.2307,25.2478,25.2135,25.2307,607835.0
2019-03-20 14:00:00,29.42,29.46,29.23,29.23,3060199.0,25.2307,25.265,25.0677,25.0677,3060199.0
2019-03-20 14:05:00,29.23,29.4,29.22,29.36,1568012.0,25.0677,25.2135,25.0591,25.1792,1568012.0
2019-03-20 14:10:00,29.37,29.43,29.26,29.3,1126331.0,25.1878,25.2392,25.0934,25.1277,1126331.0
2019-03-20 14:15:00,29.3,29.31,29.16,29.17,1023897.0,25.1277,25.1363,25.0077,25.0163,1023897.0
2019-03-20 14:20:00,29.17,29.2,29.07,29.09,1374513.0,25.0163,25.042,24.9305,24.9477,1374513.0
2019-03-20 14:25:00,29.1,29.15,29.06,29.09,1171742.0,24.9562,24.9991,24.9219,24.9477,1171742.0
2019-03-20 14:30:00,29.09,29.19,29.08,29.14,1240446.0,24.9477,25.0334,24.9391,24.9905,1240446.0
2019-03-20 14:35:00,29.13,29.17,29.09,29.15,809876.0,24.982,25.0163,24.9477,24.9991,809876.0
2019-03-20 14:40:00,29.15,29.19,29.11,29.15,914780.0,24.9991,25.0334,24.9648,24.9991,914780.0
2019-03-20 14:45:00,29.15,29.24,29.13,29.2,893801.0,24.9991,25.0763,24.982,25.042,893801.0
2019-03-20 14:50:00,29.21,29.23,29.18,29.21,1956128.0,25.0506,25.0677,25.0248,25.0506,1956128.0
2019-03-20 14:55:00,29.21,29.23,29.15,29.15,1053753.0,25.0506,25.0677,24.9991,24.9991,1053753.0
2019-03-20 15:00:00,29.15,29.2,29.11,29.12,1149043.0,24.9991,25.042,24.9648,24.9734,1149043.0
2019-03-20 15:05:00,29.12,29.12,29.07,29.09,1079043.0,24.9734,24.9734,24.9305,24.9477,1079043.0
2019-03-20 15:10:00,29.1,29.11,29.04,29.06,1122408.0,24.9562,24.9648,24.9048,24.9219,1122408.0
2019-03-20 15:15:00,29.06,29.1,29.03,29.03,1126425.0,24.9219,24.9562,24.8962,24.8962,1126425.0
2019-03-20 15:20:00,29.03,29.05,29.0,29.01,1469805.0,24.8962,24.9133,24.8705,24.879,1469805.0
2019-03-20 15:25:00,29.0,29.02,28.96,28.97,1499086.0,24.8705,24.8876,24.8362,24.8447,1499086.0
2019-03-20 15:30:00,28.97,28.98,28.8,28.82,2105094.0,24.8447,24.8533,24.6989,24.7161,2105094.0
2019-03-20 15:35:00,28.82,28.85,28.76,28.77,1623665.0,24.7161,24.7418,24.6646,24.6732,1623665.0
2019-03-20 15:40:00,28.77,28.77,28.69,28.77,2576267.0,24.6732,24.6732,24.6046,24.6732,2576267.0
2019-03-20 15:45:00,28.77,28.77,28.63,28.63,2162791.0,24.6732,24.6732,24.5532,24.5532,2162791.0
2019-03-20 15:50:00,28.64,28.68,28.62,28.63,2702552.0,24.5617,24.596,24.5446,24.5532,2702552.0
2019-03-20 15:55:00,28.62,28.68,28.6,28.62,4950073.0,24.5446,24.596,24.5274,24.5446,4950073.0
2019-03-21 09:30:00,28.45,28.6,28.37,28.53,2937210.0,24.3988,24.5274,24.3302,24.4674,2937210.0
2019-03-21 09:35:00,28.53,28.54,28.35,28.36,2341612.0,24.4674,24.476,24.313,24.3216,2341612.0
2019-03-21 09:40:00,28.36,28.41,28.2,28.24,2355890.0,24.3216,24.3645,24.1844,24.2187,2355890.0
2019-03-21 09:45:00,28.24,28.29,28.17,28.18,2018976.0,24.2187,24.2616,24.1587,24.1672,2018976.0
2019-03-21 09:50:00,28.18,28.18,28.04,28.12,3439594.0,24.1672,24.1672,24.0472,24.1158,3439594.0
2019-03-21 09:55:00,28.12,28.34,28.11,28.32,1819253.0,24.1158,24.3045,24.1072,24.2873,1819253.0
2019-03-21 10:00:00,28.33,28.35,28.23,28.32,2331268.0,24.2959,24.313,24.2101,24.2873,2331268.0
2019-03-21 10:05:00,28.31,28.33,28.27,28.3,1135387.0,24.2787,24.2959,24.2444,24.2701,1135387.0
2019-03-21 10:10:00,28.3,28.31,28.16,28.21,1313721.0,24.2701,24.2787,24.1501,24.193,1313721.0
2019-03-21 10:15:00,28.21,28.22,28.13,28.14,1155911.0,24.193,24.2015,24.1244,24.1329,1155911.0
2019-03-21 10:20:00,28.14,28.15,28.08,28.14,1588555.0,24.1329,24.1415,24.0815,24.1329,1588555.0
2019-03-21 10:25:00,28.14,28.2,28.13,28.14,733692.0,24.1329,24.1844,24.1244,24.1329,733692.0
2019-03-21 10:30:00,28.14,28.26,28.14,28.24,671479.0,24.1329,24.2358,24.1329,24.2187,671479.0
2019-03-21 10:35:00,28.24,28.28,28.2,28.21,702930.0,24.2187,24.253,24.1844,24.193,702930.0
2019-03-21 10:40:00,28.21,28.23,28.16,28.19,472475.0,24.193,24.2101,24.1501,24.1758,472475.0
2019-03-21 10:45:00,28.19,28.22,28.15,28.19,869052.0,24.1758,24.2015,24.1415,24.1758,869052.0
2019-03-21 10:50:00,28.19,28.23,28.18,28.23,802947.0,24.1758,24.2101,24.1672,24.2101,802947.0
2019-03-21 10:55:00,28.23,28.27,28.2,28.25,710902.0,24.2101,24.2444,24.1844,24.2273,710902.0
2019-03-21 11:00:00,28.25,28.36,28.24,28.33,1239502.0,24.2273,24.3216,24.2187,24.2959,1239502.0
2019-03-21 11:05:00,28.33,28.34,28.28,28.3,935480.0,24.2959,24.3045,24.253,24.2701,935480.0
2019-03-21 11:10:00,28.3,28.32,28.27,28.3,547398.0,24.2701,24.2873,24.2444,24.2701,547398.0
2019-03-21 11:15:00,28.3,28.33,28.26,28.27,532687.0,24.2701,24.2959,24.2358,24.2444,532687.0
2019-03-21 11:20:00,28.26,28.34,28.24,28.34,438613.0,24.2358,24.3045,24.2187,24.3045,438613.0
2019-03-21 11:25:00,28.33,28.36,28.27,28.29,886499.0,24.2959,24.3216,24.2444,24.2616,886499.0
2019-03-21 11:30:00,28.29,28.33,28.28,28.3,799547.0,24.2616,24.2959,24.253,24.2701,799547.0
2019-03-21 11:35:00,28.3,28.33,28.27,28.3,558827.0,24.2701,24.2959,24.2444,24.2701,558827.0
2019-03-21 11:40:00,28.3,28.33,28.28,28.3,957537.0,24.2701,24.2959,24.253,24.2701,957537.0
2019-03-21 11:45:00,28.3,28.33,28.29,28.31,742546.0,24.2701,24.2959,24.2616,24.2787,742546.0
2019-03-21 11:50:00,28.32,28.33,28.29,28.33,543767.0,24.2873,24.2959,24.2616,24.2959,543767.0
2019-03-21 11:55:00,28.33,28.39,28.32,28.38,870388.0,24.2959,24.3473,24.2873,24.3388,870388.0
2019-03-21 12:00:00,28.38,28.4,28.32,28.33,810739.0,24.3388,24.3559,24.2873,24.2959,810739.0
2019-03-21 12:05:00,28.33,28.35,28.28,28.29,634419.0,24.2959,24.313,24.253,24.2616,634419.0
2019-03-21 12:10:00,28.3,28.31,28.27,28.28,453525.0,24.2701,24.2787,24.2444,24.253,453525.0
2019-03-21 12:15:00,28.28,28.29,28.21,28.23,630005.0,24.253,24.2616,24.193,24.2101,630005.0
2019-03-21 12:20:00,28.23,28.24,28.2,28.22,746048.0,24.2101,24.2187,24.1844,24.2015,746048.0
2019-03-21 12:25:00,28.22,28.24,28.19,28.2,766945.0,24.2015,24.2187,24.1758,24.1844,766945.0
2019-03-21 12:30:00,28.2,28.23,28.2,28.21,408327.0,24.1844,24.2101,24.1844,24.193,408327.0
2019-03-21 12:35:00,28.21,28.22,28.18,28.21,329603.0,24.193,24.2015,24.1672,24.193,329603.0
2019-03-21 12:40:00,28.21,28.25,28.15,28.16,906499.0,24.193,24.2273,24.1415,24.1501,906499.0
2019-03-21 12:45:00,28.16,28.17,28.13,28.14,1119156.0,24.1501,24.1587,24.1244,24.1329,1119156.0
2019-03-21 12:50:00,28.14,28.17,28.12,28.16,558510.0,24.1329,24.1587,24.1158,24.1501,558510.0
2019-03-21 12:55:00,28.16,28.18,28.15,28.17,403518.0,24.1501,24.1672,24.1415,24.1587,403518.0
2019-03-21 13:00:00,28.16,28.25,28.16,28.25,495550.0,24.1501,24.2273,24.1501,24.2273,495550.0
2019-03-21 13:05:00,28.25,28.29,28.23,28.27,703069.0,24.2273,24.2616,24.2101,24.2444,703069.0
2019-03-21 13:10:00,28.26,28.29,28.25,28.25,336403.0,24.2358,24.2616,24.2273,24.2273,336403.0
2019-03-21 13:15:00,28.26,28.26,28.21,28.25,309002.0,24.2358,24.2358,24.193,24.2273,309002.0
2019-03-21 13:20:00,28.25,28.26,28.23,28.25,606981.0,24.2273,24.2358,24.2101,24.2273,606981.0
2019-03-21 13:25:00,28.26,28.28,28.24,28.28,392823.0,24.2358,24.253,24.2187,24.253,392823.0
2019-03-21 13:30:00,28.28,28.3,28.26,28.27,381278.0,24.253,24.2701,24.2358,24.2444,381278.0
2019-03-21 13:35:00,28.27,28.28,28.24,28.25,344070.0,24.2444,24.253,24.2187,24.2273,344070.0
2019-03-21 13:40:00,28.25,28.27,28.22,28.25,517944.0,24.2273,24.2444,24.2015,24.2273,517944.0
2019-03-21 13:45:00,28.25,28.28,28.24,28.28,302979.0,24.2273,24.253,24.2187,24.253,302979.0
2019-03-21 13:50:00,28.28,28.32,28.27,28.32,642207.0,24.253,24.2873,24.2444,24.2873,642207.0
2019-03-21 13:55:00,28.31,28.32,28.25,28.28,672744.0,24.2787,24.2873,24.2273,24.253,672744.0
2019-03-21 14:00:00,28.27,28.33,28.26,28.33,666819.0,24.2444,24.2959,24.2358,24.2959,666819.0
2019-03-21 14:05:00,28.33,28.36,28.32,28.36,465834.0,24.2959,24.3216,24.2873,24.3216,465834.0
2019-03-21 14:10:00,28.35,28.39,28.33,28.37,820616.0,24.313,24.3473,24.2959,24.3302,820616.0
2019-03-21 14:15:00,28.37,28.38,28.32,28.32,719736.0,24.3302,24.3388,24.2873,24.2873,719736.0
2019-03-21 14:20:00,28.33,28.36,28.32,28.33,527579.0,24.2959,24.3216,24.2873,24.2959,527579.0
2019-03-21 14:25:00,28.33,28.37,28.32,28.36,366014.0,24.2959,24.3302,24.2873,24.3216,366014.0
2019-03-21 14:30:00,28.36,28.36,28.32,28.33,254542.0,24.3216,24.3216,24.2873,24.2959,254542.0
2019-03-21 14:35:00,28.32,28.35,28.31,28.35,405530.0,24.2873,24.313,24.2787,24.313,405530.0
2019-03-21 14:40:00,28.35,28.35,28.32,28.33,450852.0,24.313,24.313,24.2873,24.2959,450852.0
2019-03-21 14:45:00,28.32,28.34,28.32,28.33,367335.0,24.2873,24.3045,24.2873,24.2959,367335.0
2019-03-21 14:50:00,28.32,28.34,28.3,28.31,722099.0,24.2873,24.3045,24.2701,24.2787,722099.0
2019-03-21 14:55:00,28.31,28.32,28.28,28.29,621080.0,24.2787,24.2873,24.253,24.2616,621080.0
2019-03-21 15:00:00,28.29,28.33,28.28,28.31,670469.0,24.2616,24.2959,24.253,24.2787,670469.0
2019-03-21 15:05:00,28.32,28.35,28.31,28.32,704665.0,24.2873,24.313,24.2787,24.2873,704665.0
2019-03-21 15:10:00,28.33,28.33,28.25,28.26,779631.0,24.2959,24.2959,24.2273,24.2358,779631.0
2019-03-21 15:15:00,28.26,28.26,28.2,28.23,994472.0,24.2358,24.2358,24.1844,24.2101,994472.0
2019-03-21 15:20:00,28.23,28.25,28.22,28.25,489209.0,24.2101,24.2273,24.2015,24.2273,489209.0
2019-03-21 15:25:00,28.25,28.27,28.22,28.23,719434.0,24.2273,24.2444,24.2015,24.2101,719434.0
2019-03-21 15:30:00,28.23,28.24,28.19,28.21,1130960.0,24.2101,24.2187,24.1758,24.193,1130960.0
2019-03-21 15:35:00,28.21,28.24,28.2,28.22,871673.0,24.193,24.2187,24.1844,24.2015,871673.0
2019-03-21 15:40:00,28.22,28.29,28.21,28.27,1528885.0,24.2015,24.2616,24.193,24.2444,1528885.0
2019-03-21 15:45:00,28.27,28.27,28.18,28.19,2007535.0,24.2444,24.2444,24.1672,24.1758,2007535.0
2019-03-21 15:50:00,28.19,28.19,28.13,28.13,1446099.0,24.1758,24.1758,24.1244,24.1244,1446099.0
2019-03-21 15:55:00,28.13,28.19,28.12,28.19,3562719.0,24.1244,24.1758,24.1158,24.1758,3562719.0
2019-03-22 09:30:00,27.91,28.07,27.82,27.83,2927258.0,23.9357,24.0729,23.8585,23.8671,2927258.0
2019-03-22 09:35:00,27.83,27.89,27.81,27.83,1996592.0,23.8671,23.9185,23.8499,23.8671,1996592.0
2019-03-22 09:40:00,27.83,27.84,27.67,27.67,2578093.0,23.8671,23.8756,23.7299,23.7299,2578093.0
2019-03-22 09:45:00,27.67,27.68,27.5,27.52,2792731.0,23.7299,23.7384,23.5841,23.6012,2792731.0
2019-03-22 09:50:00,27.52,27.55,27.33,27.36,3190121.0,23.6012,23.6269,23.4383,23.464,3190121.0
2019-03-22 09:55:00,27.37,27.37,27.25,27.27,2758168.0,23.4726,23.4726,23.3697,23.3868,2758168.0
2019-03-22 10:00:00,27.26,27.28,27.06,27.06,3961060.0,23.3782,23.3954,23.2067,23.2067,3961060.0
2019-03-22 10:05:00,27.06,27.28,27.04,27.23,2920909.0,23.2067,23.3954,23.1896,23.3525,2920909.0
2019-03-22 10:10:00,27.24,27.34,27.2,27.3,1737671.0,23.3611,23.4468,23.3268,23.4125,1737671.0
2019-03-22 10:15:00,27.3,27.36,27.24,27.34,1148448.0,23.4125,23.464,23.3611,23.4468,1148448.0
2019-03-22 10:20:00,27.33,27.39,27.3,27.3,1582249.0,23.4383,23.4897,23.4125,23.4125,1582249.0
2019-03-22 10:25:00,27.3,27.32,27.22,27.23,1623509.0,23.4125,23.4297,23.3439,23.3525,1623509.0
2019-03-22 10:30:00,27.23,27.29,27.21,27.27,1260583.0,23.3525,23.404,23.3354,23.3868,1260583.0
2019-03-22 10:35:00,27.27,27.35,27.26,27.28,1290233.0,23.3868,23.4554,23.3782,23.3954,1290233.0
2019-03-22 10:40:00,27.28,27.29,27.18,27.24,959562.0,23.3954,23.404,23.3096,23.3611,959562.0
2019-03-22 10:45:00,27.23,27.23,27.11,27.11,1312080.0,23.3525,23.3525,23.2496,23.2496,1312080.0
2019-03-22 10:50:00,27.11,27.14,27.1,27.13,1170312.0,23.2496,23.2753,23.241,23.2668,1170312.0
2019-03-22 10:55:00,27.14,27.19,27.03,27.05,1964240.0,23.2753,23.3182,23.181,23.1981,1964240.0
2019-03-22 11:00:00,27.05,27.05,26.96,26.99,2751108.0,23.1981,23.1981,23.121,23.1467,2751108.0
2019-03-22 11:05:00,26.99,27.04,26.97,26.98,1229752.0,23.1467,23.1896,23.1295,23.1381,1229752.0
2019-03-22 11:10:00,26.98,26.98,26.92,26.96,1624257.0,23.1381,23.1381,23.0867,23.121,1624257.0
2019-03-22 11:15:00,26.95,27.0,26.9,26.96,1533655.0,23.1124,23.1553,23.0695,23.121,1533655.0
2019-03-22 11:20:00,26.97,27.02,26.91,26.92,1894807.0,23.1295,23.1724,23.0781,23.0867,1894807.0
2019-03-22 11:25:00,26.91,26.93,26.84,26.88,1191363.0,23.0781,23.0952,23.018,23.0524,1191363.0
2019-03-22 11:30:00,26.89,26.91,26.85,26.86,824156.0,23.0609,23.0781,23.0266,23.0352,824156.0
2019-03-22 11:35:00,26.85,26.88,26.8,26.82,1288591.0,23.0266,23.0524,22.9837,23.0009,1288591.0
2019-03-22 11:40:00,26.82,26.83,26.75,26.8,1437301.0,23.0009,23.0095,22.9409,22.9837,1437301.0
2019-03-22 11:45:00,26.8,26.83,26.76,26.81,1284173.0,22.9837,23.0095,22.9494,22.9923,1284173.0
2019-03-22 11:50:00,26.8,26.81,26.74,26.75,1382767.0,22.9837,22.9923,22.9323,22.9409,1382767.0
2019-03-22 11:55:00,26.75,26.86,26.75,26.76,950708.0,22.9409,23.0352,22.9409,22.9494,950708.0
2019-03-22 12:00:00,26.75,26.89,26.74,26.87,1303013.0,22.9409,23.0609,22.9323,23.0438,1303013.0
2019-03-22 12:05:00,26.87,26.87,26.8,26.83,1024069.0,23.0438,23.0438,22.9837,23.0095,1024069.0
2019-03-22 12:10:00,26.82,26.85,26.76,26.77,872312.0,23.0009,23.0266,22.9494,22.958,872312.0
2019-03-22 12:15:00,26.76,26.82,26.74,26.76,954127.0,22.9494,23.0009,22.9323,22.9494,954127.0
2019-03-22 12:20:00,26.76,26.8,26.74,26.8,1030124.0,22.9494,22.9837,22.9323,22.9837,1030124.0
2019-03-22 12:25:00,26.8,26.84,26.77,26.83,1258326.0,22.9837,23.018,22.958,23.0095,1258326.0
2019-03-22 12:30:00,26.82,26.87,26.8,26.83,1488598.0,23.0009,23.0438,22.9837,23.0095,1488598.0
2019-03-22 12:35:00,26.83,26.83,26.76,26.78,971902.0,23.0095,23.0095,22.9494,22.9666,971902.0
2019-03-22 12:40:00,26.77,26.78,26.71,26.75,1024582.0,22.958,22.9666,22.9066,22.9409,1024582.0
2019-03-22 12:45:00,26.75,26.82,26.75,26.8,1082040.0,22.9409,23.0009,22.9409,22.9837,1082040.0
2019-03-22 12:50:00,26.79,26.92,26.77,26.91,1407870.0,22.9752,23.0867,22.958,23.0781,1407870.0
2019-03-22 12:55:00,26.91,26.93,26.86,26.93,1073785.0,23.0781,23.0952,23.0352,23.0952,1073785.0
2019-03-22 13:00:00,26.93,27.03,26.9,26.97,1744905.0,23.0952,23.181,23.0695,23.1295,1744905.0
2019-03-22 13:05:00,26.96,27.0,26.93,27.0,1042685.0,23.121,23.1553,23.0952,23.1553,1042685.0
2019-03-22 13:10:00,26.99,27.01,26.95,26.98,973838.0,23.1467,23.1638,23.1124,23.1381,973838.0
2019-03-22 13:15:00,26.98,27.04,26.97,26.98,1257018.0,23.1381,23.1896,23.1295,23.1381,1257018.0
2019-03-22 13:20:00,26.98,26.99,26.93,26.98,952468.0,23.1381,23.1467,23.0952,23.1381,952468.0
2019-03-22 13:25:00,26.98,27.0,26.9,26.92,803428.0,23.1381,23.1553,23.0695,23.0867,803428.0
2019-03-22 13:30:00,26.92,27.02,26.91,26.95,888984.0,23.0867,23.1724,23.0781,23.1124,888984.0
2019-03-22 13:35:00,26.95,26.98,26.93,26.98,611821.0,23.1124,23.1381,23.0952,23.1381,611821.0
2019-03-22 13:40:00,26.98,27.06,26.97,27.03,1166601.0,23.1381,23.2067,23.1295,23.181,1166601.0
2019-03-22 13:45:00,27.03,27.04,26.99,27.0,895451.0,23.181,23.1896,23.1467,23.1553,895451.0
2019-03-22 13:50:00,26.99,27.0,26.94,26.96,676480.0,23.1467,23.1553,23.1038,23.121,676480.0
2019-03-22 13:55:00,26.96,27.01,26.92,26.93,902846.0,23.121,23.1638,23.0867,23.0952,902846.0
2019-03-22 14:00:00,26.93,27.07,26.92,27.04,928223.0,23.0952,23.2153,23.0867,23.1896,928223.0
2019-03-22 14:05:00,27.04,27.09,27.03,27.07,784164.0,23.1896,23.2324,23.181,23.2153,784164.0
2019-03-22 14:10:00,27.07,27.13,27.07,27.13,1072733.0,23.2153,23.2668,23.2153,23.2668,1072733.0
2019-03-22 14:15:00,27.13,27.17,27.09,27.09,1179847.0,23.2668,23.3011,23.2324,23.2324,1179847.0
2019-03-22 14:20:00,27.09,27.13,27.08,27.11,889909.0,23.2324,23.2668,23.2239,23.2496,889909.0
2019-03-22 14:25:00,27.11,27.11,27.06,27.08,490175.0,23.2496,23.2496,23.2067,23.2239,490175.0
2019-03-22 14:30:00,27.08,27.09,27.0,27.0,739010.0,23.2239,23.2324,23.1553,23.1553,739010.0
2019-03-22 14:35:00,27.0,27.06,26.98,27.04,804702.0,23.1553,23.2067,23.1381,23.1896,804702.0
2019-03-22 14:40:00,27.04,27.11,27.03,27.07,876937.0,23.1896,23.2496,23.181,23.2153,876937.0
2019-03-22 14:45:00,27.06,27.08,27.03,27.05,664440.0,23.2067,23.2239,23.181,23.1981,664440.0
2019-03-22 14:50:00,27.05,27.1,27.04,27.05,779819.0,23.1981,23.241,23.1896,23.1981,779819.0
2019-03-22 14:55:00,27.06,27.09,27.04,27.08,978456.0,23.2067,23.2324,23.1896,23.2239,978456.0
2019-03-22 15:00:00,27.07,27.13,27.06,27.08,562667.0,23.2153,23.2668,23.2067,23.2239,562667.0
2019-03-22 15:05:00,27.08,27.09,27.04,27.04,764273.0,23.2239,23.2324,23.1896,23.1896,764273.0
2019-03-22 15:10:00,27.04,27.05,26.95,26.96,997734.0,23.1896,23.1981,23.1124,23.121,997734.0
2019-03-22 15:15:00,26.96,27.02,26.94,26.98,868975.0,23.121,23.1724,23.1038,23.1381,868975.0
2019-03-22 15:20:00,26.97,27.01,26.95,27.0,712012.0,23.1295,23.1638,23.1124,23.1553,712012.0
2019-03-22 15:25:00,27.01,27.01,26.96,26.96,872696.0,23.1638,23.1638,23.121,23.121,872696.0
2019-03-22 15:30:00,26.96,26.98,26.92,26.94,1257489.0,23.121,23.1381,23.0867,23.1038,1257489.0
2019-03-22 15:35:00,26.94,27.01,26.93,26.96,1642629.0,23.1038,23.1638,23.0952,23.121,1642629.0
2019-03-22 15:40:00,26.96,27.0,26.95,26.98,1663144.0,23.121,23.1553,23.1124,23.1381,1663144.0
2019-03-22 15:45:00,26.98,27.04,26.97,27.02,1646832.0,23.1381,23.1896,23.1295,23.1724,1646832.0
2019-03-22 15:50:00,27.02,27.02,26.95,26.98,1883196.0,23.1724,23.1724,23.1124,23.1381,1883196.0
2019-03-22 15:55:00,26.98,27.02,26.95,27.01,3971094.0,23.1381,23.1724,23.1124,23.1638,3971094.0
2019-03-25 09:30:00,26.91,27.35,26.88,27.34,3405782.0,23.0781,23.4554,23.0524,23.4468,3405782.0
2019-03-25 09:35:00,27.34,27.38,27.2,27.24,2244076.0,23.4468,23.4812,23.3268,23.3611,2244076.0
2019-03-25 09:40:00,27.23,27.23,27.06,27.09,1704507.0,23.3525,23.3525,23.2067,23.2324,1704507.0
2019-03-25 09:45:00,27.08,27.09,26.89,26.91,1648629.0,23.2239,23.2324,23.0609,23.0781,1648629.0
2019-03-25 09:50:00,26.91,26.99,26.86,26.88,1364761.0,23.0781,23.1467,23.0352,23.0524,1364761.0
2019-03-25 09:55:00,26.89,26.92,26.78,26.79,991970.0,23.0609,23.0867,22.9666,22.9752,991970.0
2019-03-25 10:00:00,26.8,26.83,26.73,26.78,1580499.0,22.9837,23.0095,22.9237,22.9666,1580499.0
2019-03-25 10:05:00,26.79,26.9,26.78,26.82,1101331.0,22.9752,23.0695,22.9666,23.0009,1101331.0
2019-03-25 10:10:00,26.82,26.82,26.76,26.81,528621.0,23.0009,23.0009,22.9494,22.9923,528621.0
2019-03-25 10:15:00,26.8,26.85,26.77,26.78,685630.0,22.9837,23.0266,22.958,22.9666,685630.0
2019-03-25 10:20:00,26.78,26.8,26.72,26.78,736887.0,22.9666,22.9837,22.9151,22.9666,736887.0
2019-03-25 10:25:00,26.78,26.89,26.76,26.87,1057020.0,22.9666,23.0609,22.9494,23.0438,1057020.0
2019-03-25 10:30:00,26.86,26.9,26.84,26.87,871717.0,23.0352,23.0695,23.018,23.0438,871717.0
2019-03-25 10:35:00,26.86,26.94,26.84,26.92,830872.0,23.0352,23.1038,23.018,23.0867,830872.0
2019-03-25 10:40:00,26.91,26.96,26.89,26.9,1018624.0,23.0781,23.121,23.0609,23.0695,1018624.0
2019-03-25 10:45:00,26.89,26.92,26.84,26.92,694989.0,23.0609,23.0867,23.018,23.0867,694989.0
2019-03-25 10:50:00,26.92,27.01,26.91,26.98,1172990.0,23.0867,23.1638,23.0781,23.1381,1172990.0
2019-03-25 10:55:00,26.98,27.04,26.93,26.96,1094446.0,23.1381,23.1896,23.0952,23.121,1094446.0
2019-03-25 11:00:00,26.97,26.98,26.92,26.96,469000.0,23.1295,23.1381,23.0867,23.121,469000.0
2019-03-25 11:05:00,26.96,27.01,26.95,26.97,631779.0,23.121,23.1638,23.1124,23.1295,631779.0
2019-03-25 11:10:00,26.96,27.01,26.93,26.99,718316.0,23.121,23.1638,23.0952,23.1467,718316.0
2019-03-25 11:15:00,26.99,27.06,26.98,27.03,1550217.0,23.1467,23.2067,23.1381,23.181,1550217.0
2019-03-25 11:20:00,27.04,27.11,27.03,27.04,981580.0,23.1896,23.2496,23.181,23.1896,981580.0
2019-03-25 11:25:00,27.03,27.07,26.99,27.07,910708.0,23.181,23.2153,23.1467,23.2153,910708.0
2019-03-25 11:30:00,27.07,27.07,26.98,26.98,709450.0,23.2153,23.2153,23.1381,23.1381,709450.0
2019-03-25 11:35:00,26.99,27.0,26.95,26.98,525468.0,23.1467,23.1553,23.1124,23.1381,525468.0
2019-03-25 11:40:00,26.98,26.98,26.92,26.92,397649.0,23.1381,23.1381,23.0867,23.0867,397649.0
2019-03-25 11:45:00,26.93,26.95,26.9,26.9,244279.0,23.0952,23.1124,23.0695,23.0695,244279.0
2019-03-25 11:50:00,26.91,26.94,26.89,26.93,355075.0,23.0781,23.1038,23.0609,23.0952,355075.0
2019-03-25 11:55:00,26.92,26.94,26.85,26.86,390932.0,23.0867,23.1038,23.0266,23.0352,390932.0
2019-03-25 12:00:00,26.87,26.9,26.85,26.89,299521.0,23.0438,23.0695,23.0266,23.0609,299521.0
2019-03-25 12:05:00,26.89,26.91,26.84,26.84,381463.0,23.0609,23.0781,23.018,23.018,381463.0
2019-03-25 12:10:00,26.84,26.86,26.81,26.83,343985.0,23.018,23.0352,22.9923,23.0095,343985.0
2019-03-25 12:15:00,26.83,26.84,26.8,26.83,400801.0,23.0095,23.018,22.9837,23.0095,400801.0
2019-03-25 12:20:00,26.84,26.84,26.78,26.78,589660.0,23.018,23.018,22.9666,22.9666,589660.0
2019-03-25 12:25:00,26.78,26.81,26.78,26.79,389326.0,22.9666,22.9923,22.9666,22.9752,389326.0
2019-03-25 12:30:00,26.79,26.8,26.74,26.77,507744.0,22.9752,22.9837,22.9323,22.958,507744.0
2019-03-25 12:35:00,26.76,26.76,26.71,26.73,473707.0,22.9494,22.9494,22.9066,22.9237,473707.0
2019-03-25 12:40:00,26.73,26.76,26.72,26.74,683197.0,22.9237,22.9494,22.9151,22.9323,683197.0
2019-03-25 12:45:00,26.74,26.76,26.72,26.75,796739.0,22.9323,22.9494,22.9151,22.9409,796739.0
2019-03-25 12:50:00,26.76,26.8,26.75,26.79,543755.0,22.9494,22.9837,22.9409,22.9752,543755.0
2019-03-25 12:55:00,26.79,26.86,26.77,26.85,554035.0,22.9752,23.0352,22.958,23.0266,554035.0
2019-03-25 13:00:00,26.86,26.86,26.77,26.79,233279.0,23.0352,23.0352,22.958,22.9752,233279.0
2019-03-25 13:05:00,26.79,26.81,26.76,26.8,373161.0,22.9752,22.9923,22.9494,22.9837,373161.0
2019-03-25 13:10:00,26.8,26.9,26.79,26.89,700091.0,22.9837,23.0695,22.9752,23.0609,700091.0
2019-03-25 13:15:00,26.89,26.9,26.86,26.89,574117.0,23.0609,23.0695,23.0352,23.0609,574117.0
2019-03-25 13:20:00,26.89,26.95,26.89,26.93,772420.0,23.0609,23.1124,23.0609,23.0952,772420.0
2019-03-25 13:25:00,26.92,26.96,26.88,26.91,678383.0,23.0867,23.121,23.0524,23.0781,678383.0
2019-03-25 13:30:00,26.9,26.93,26.86,26.92,715630.0,23.0695,23.0952,23.0352,23.0867,715630.0
2019-03-25 13:35:00,26.92,26.96,26.91,26.95,903238.0,23.0867,23.121,23.0781,23.1124,903238.0
2019-03-25 13:40:00,26.94,26.95,26.92,26.93,477984.0,23.1038,23.1124,23.0867,23.0952,477984.0
2019-03-25 13:45:00,26.93,26.95,26.84,26.85,591809.0,23.0952,23.1124,23.018,23.0266,591809.0
2019-03-25 13:50:00,26.86,26.86,26.77,26.78,517412.0,23.0352,23.0352,22.958,22.9666,517412.0
2019-03-25 13:55:00,26.78,26.8,26.76,26.78,420528.0,22.9666,22.9837,22.9494,22.9666,420528.0
2019-03-25 14:00:00,26.77,26.8,26.73,26.74,730426.0,22.958,22.9837,22.9237,22.9323,730426.0
2019-03-25 14:05:00,26.74,26.74,26.7,26.71,651685.0,22.9323,22.9323,22.898,22.9066,651685.0
2019-03-25 14:10:00,26.72,26.74,26.68,26.71,534276.0,22.9151,22.9323,22.8808,22.9066,534276.0
2019-03-25 14:15:00,26.71,26.74,26.67,26.68,305701.0,22.9066,22.9323,22.8723,22.8808,305701.0
2019-03-25 14:20:00,26.68,26.7,26.61,26.63,633137.0,22.8808,22.898,22.8208,22.838,633137.0
2019-03-25 14:25:00,26.64,26.65,26.61,26.64,648382.0,22.8465,22.8551,22.8208,22.8465,648382.0
2019-03-25 14:30:00,26.65,26.69,26.64,26.68,920663.0,22.8551,22.8894,22.8465,22.8808,920663.0
2019-03-25 14:35:00,26.68,26.69,26.66,26.67,683184.0,22.8808,22.8894,22.8637,22.8723,683184.0
2019-03-25 14:40:00,26.68,26.73,26.66,26.73,522760.0,22.8808,22.9237,22.8637,22.9237,522760.0
2019-03-25 14:45:00,26.73,26.73,26.7,26.73,403104.0,22.9237,22.9237,22.898,22.9237,403104.0
2019-03-25 14:50:00,26.73,26.75,26.71,26.75,296168.0,22.9237,22.9409,22.9066,22.9409,296168.0
2019-03-25 14:55:00,26.75,26.81,26.74,26.8,568441.0,22.9409,22.9923,22.9323,22.9837,568441.0
2019-03-25 15:00:00,26.8,26.87,26.8,26.83,1036436.0,22.9837,23.0438,22.9837,23.0095,1036436.0
2019-03-25 15:05:00,26.83,26.84,26.8,26.83,641285.0,23.0095,23.018,22.9837,23.0095,641285.0
2019-03-25 15:10:00,26.83,26.9,26.82,26.89,736759.0,23.0095,23.0695,23.0009,23.0609,736759.0
2019-03-25 15:15:00,26.88,26.9,26.84,26.84,401538.0,23.0524,23.0695,23.018,23.018,401538.0
2019-03-25 15:20:00,26.85,26.89,26.82,26.88,525876.0,23.0266,23.0609,23.0009,23.0524,525876.0
2019-03-25 15:25:00,26.88,26.9,26.84,26.85,450078.0,23.0524,23.0695,23.018,23.0266,450078.0
2019-03-25 15:30:00,26.84,26.88,26.82,26.83,555378.0,23.018,23.0524,23.0009,23.0095,555378.0
2019-03-25 15:35:00,26.84,26.85,26.81,26.82,411747.0,23.018,23.0266,22.9923,23.0009,411747.0
2019-03-25 15:40:00,26.82,26.84,26.8,26.81,685881.0,23.0009,23.018,22.9837,22.9923,685881.0
2019-03-25 15:45:00,26.82,26.86,26.77,26.78,902212.0,23.0009,23.0352,22.958,22.9666,902212.0
2019-03-25 15:50:00,26.78,26.81,26.76,26.78,1036072.0,22.9666,22.9923,22.9494,22.9666,1036072.0
2019-03-25 15:55:00,26.79,26.87,26.77,26.85,2360586.0,22.9752,23.0438,22.958,23.0266,2360586.0
2019-03-26 09:30:00,27.15,27.34,27.15,27.3,3242976.0,23.2839,23.4468,23.2839,23.4125,3242976.0
2019-03-26 09:35:00,27.3,27.35,27.24,27.25,1764162.0,23.4125,23.4554,23.3611,23.3697,1764162.0
2019-03-26 09:40:00,27.25,27.25,27.15,27.23,1361636.0,23.3697,23.3697,23.2839,23.3525,1361636.0
2019-03-26 09:45:00,27.23,27.27,27.14,27.16,1018637.0,23.3525,23.3868,23.2753,23.2925,1018637.0
2019-03-26 09:50:00,27.16,27.2,27.02,27.19,1649410.0,23.2925,23.3268,23.1724,23.3182,1649410.0
2019-03-26 09:55:00,27.19,27.29,27.13,27.28,1894150.0,23.3182,23.404,23.2668,23.3954,1894150.0
2019-03-26 10:00:00,27.28,27.28,27.16,27.17,1158386.0,23.3954,23.3954,23.2925,23.3011,1158386.0
2019-03-26 10:05:00,27.17,27.18,27.12,27.15,1628801.0,23.3011,23.3096,23.2582,23.2839,1628801.0
2019-03-26 10:10:00,27.15,27.2,27.13,27.18,1484038.0,23.2839,23.3268,23.2668,23.3096,1484038.0
2019-03-26 10:15:00,27.18,27.22,27.14,27.2,699918.0,23.3096,23.3439,23.2753,23.3268,699918.0
2019-03-26 10:20:00,27.19,27.2,27.11,27.14,891876.0,23.3182,23.3268,23.2496,23.2753,891876.0
2019-03-26 10:25:00,27.13,27.16,27.12,27.13,476544.0,23.2668,23.2925,23.2582,23.2668,476544.0
2019-03-26 10:30:00,27.13,27.13,27.02,27.03,989252.0,23.2668,23.2668,23.1724,23.181,989252.0
2019-03-26 10:35:00,27.03,27.06,27.01,27.04,604525.0,23.181,23.2067,23.1638,23.1896,604525.0
2019-03-26 10:40:00,27.04,27.05,27.01,27.02,1058803.0,23.1896,23.1981,23.1638,23.1724,1058803.0
2019-03-26 10:45:00,27.03,27.06,27.0,27.05,654787.0,23.181,23.2067,23.1553,23.1981,654787.0
2019-03-26 10:50:00,27.05,27.1,27.04,27.07,794212.0,23.1981,23.241,23.1896,23.2153,794212.0
2019-03-26 10:55:00,27.07,27.08,27.03,27.08,702577.0,23.2153,23.2239,23.181,23.2239,702577.0
2019-03-26 11:00:00,27.08,27.09,27.01,27.02,505453.0,23.2239,23.2324,23.1638,23.1724,505453.0
2019-03-26 11:05:00,27.01,27.02,26.95,26.96,712085.0,23.1638,23.1724,23.1124,23.121,712085.0
2019-03-26 11:10:00,26.96,26.97,26.92,26.93,522939.0,23.121,23.1295,23.0867,23.0952,522939.0
2019-03-26 11:15:00,26.93,26.99,26.92,26.95,594897.0,23.0952,23.1467,23.0867,23.1124,594897.0
2019-03-26 11:20:00,26.95,26.97,26.92,26.93,338850.0,23.1124,23.1295,23.0867,23.0952,338850.0
2019-03-26 11:25:00,26.94,26.96,26.92,26.94,302037.0,23.1038,23.121,23.0867,23.1038,302037.0
2019-03-26 11:30:00,26.94,26.95,26.89,26.91,644036.0,23.1038,23.1124,23.0609,23.0781,644036.0
2019-03-26 11:35:00,26.9,27.01,26.88,26.99,723049.0,23.0695,23.1638,23.0524,23.1467,723049.0
2019-03-26 11:40:00,27.0,27.05,26.99,27.02,564514.0,23.1553,23.1981,23.1467,23.1724,564514.0
2019-03-26 11:45:00,27.02,27.02,26.96,27.02,539960.0,23.1724,23.1724,23.121,23.1724,539960.0
2019-03-26 11:50:00,27.01,27.03,26.94,26.99,689518.0,23.1638,23.181,23.1038,23.1467,689518.0
2019-03-26 11:55:00,26.99,27.03,26.98,27.01,599894.0,23.1467,23.181,23.1381,23.1638,599894.0
2019-03-26 12:00:00,27.01,27.05,27.01,27.03,400179.0,23.1638,23.1981,23.1638,23.181,400179.0
2019-03-26 12:05:00,27.02,27.04,26.98,27.02,429973.0,23.1724,23.1896,23.1381,23.1724,429973.0
2019-03-26 12:10:00,27.01,27.04,27.0,27.04,359425.0,23.1638,23.1896,23.1553,23.1896,359425.0
2019-03-26 12:15:00,27.04,27.06,27.02,27.05,348379.0,23.1896,23.2067,23.1724,23.1981,348379.0
2019-03-26 12:20:00,27.06,27.06,26.99,27.0,284983.0,23.2067,23.2067,23.1467,23.1553,284983.0
2019-03-26 12:25:00,27.0,27.0,26.96,26.98,489300.0,23.1553,23.1553,23.121,23.1381,489300.0
2019-03-26 12:30:00,26.97,26.98,26.91,26.92,330308.0,23.1295,23.1381,23.0781,23.0867,330308.0
2019-03-26 12:35:00,26.91,26.94,26.91,26.93,332961.0,23.0781,23.1038,23.0781,23.0952,332961.0
2019-03-26 12:40:00,26.93,26.94,26.9,26.92,404087.0,23.0952,23.1038,23.0695,23.0867,404087.0
2019-03-26 12:45:00,26.93,26.93,26.9,26.91,236416.0,23.0952,23.0952,23.0695,23.0781,236416.0
2019-03-26 12:50:00,26.9,26.98,26.9,26.97,292725.0,23.0695,23.1381,23.0695,23.1295,292725.0
2019-03-26 12:55:00,26.97,26.98,26.93,26.96,309044.0,23.1295,23.1381,23.0952,23.121,309044.0
2019-03-26 13:00:00,26.96,26.99,26.95,26.96,396734.0,23.121,23.1467,23.1124,23.121,396734.0
2019-03-26 13:05:00,26.96,27.0,26.95,26.99,722652.0,23.121,23.1553,23.1124,23.1467,722652.0
2019-03-26 13:10:00,26.99,27.06,26.98,27.06,324575.0,23.1467,23.2067,23.1381,23.2067,324575.0
2019-03-26 13:15:00,27.06,27.08,27.05,27.06,295463.0,23.2067,23.2239,23.1981,23.2067,295463.0
2019-03-26 13:20:00,27.07,27.07,27.04,27.05,534957.0,23.2153,23.2153,23.1896,23.1981,534957.0
2019-03-26 13:25:00,27.05,27.05,27.0,27.02,287151.0,23.1981,23.1981,23.1553,23.1724,287151.0
2019-03-26 13:30:00,27.02,27.03,26.99,27.0,374387.0,23.1724,23.181,23.1467,23.1553,374387.0
2019-03-26 13:35:00,27.01,27.01,26.97,26.98,525696.0,23.1638,23.1638,23.1295,23.1381,525696.0
2019-03-26 13:40:00,26.98,27.01,26.97,27.0,391443.0,23.1381,23.1638,23.1295,23.1553,391443.0
2019-03-26 13:45:00,27.0,27.03,26.99,27.02,281274.0,23.1553,23.181,23.1467,23.1724,281274.0
2019-03-26 13:50:00,27.02,27.02,26.99,27.0,269260.0,23.1724,23.1724,23.1467,23.1553,269260.0
2019-03-26 13:55:00,27.0,27.01,26.96,26.98,397811.0,23.1553,23.1638,23.121,23.1381,397811.0
2019-03-26 14:00:00,26.97,26.99,26.94,26.95,413043.0,23.1295,23.1467,23.1038,23.1124,413043.0
2019-03-26 14:05:00,26.96,26.99,26.95,26.96,217383.0,23.121,23.1467,23.1124,23.121,217383.0
2019-03-26 14:10:00,26.96,26.98,26.93,26.98,325697.0,23.121,23.1381,23.0952,23.1381,325697.0
2019-03-26 14:15:00,26.98,27.05,26.97,27.05,215687.0,23.1381,23.1981,23.1295,23.1981,215687.0
2019-03-26 14:20:00,27.04,27.05,27.0,27.05,239605.0,23.1896,23.1981,23.1553,23.1981,239605.0
2019-03-26 14:25:00,27.05,27.05,26.99,27.0,336007.0,23.1981,23.1981,23.1467,23.1553,336007.0
2019-03-26 14:30:00,27.0,27.01,26.97,27.0,349347.0,23.1553,23.1638,23.1295,23.1553,349347.0
2019-03-26 14:35:00,26.99,27.04,26.98,27.03,348948.0,23.1467,23.1896,23.1381,23.181,348948.0
2019-03-26 14:40:00,27.03,27.05,27.01,27.04,275573.0,23.181,23.1981,23.1638,23.1896,275573.0
2019-03-26 14:45:00,27.04,27.06,27.02,27.06,286845.0,23.1896,23.2067,23.1724,23.2067,286845.0
2019-03-26 14:50:00,27.05,27.08,27.05,27.05,587168.0,23.1981,23.2239,23.1981,23.1981,587168.0
2019-03-26 14:55:00,27.05,27.12,27.05,27.1,655909.0,23.1981,23.2582,23.1981,23.241,655909.0
2019-03-26 15:00:00,27.1,27.13,27.09,27.12,451978.0,23.241,23.2668,23.2324,23.2582,451978.0
2019-03-26 15:05:00,27.12,27.14,27.11,27.14,566075.0,23.2582,23.2753,23.2496,23.2753,566075.0
2019-03-26 15:10:00,27.14,27.16,27.09,27.1,719427.0,23.2753,23.2925,23.2324,23.241,719427.0
2019-03-26 15:15:00,27.11,27.13,27.07,27.09,529437.0,23.2496,23.2668,23.2153,23.2324,529437.0
2019-03-26 15:20:00,27.09,27.1,27.07,27.1,522548.0,23.2324,23.241,23.2153,23.241,522548.0
2019-03-26 15:25:00,27.1,27.1,27.06,27.08,739612.0,23.241,23.241,23.2067,23.2239,739612.0
2019-03-26 15:30:00,27.08,27.14,27.05,27.13,583650.0,23.2239,23.2753,23.1981,23.2668,583650.0
2019-03-26 15:35:00,27.14,27.17,27.09,27.1,953793.0,23.2753,23.3011,23.2324,23.241,953793.0
2019-03-26 15:40:00,27.1,27.12,27.08,27.09,603000.0,23.241,23.2582,23.2239,23.2324,603000.0
2019-03-26 15:45:00,27.09,27.13,27.08,27.11,683327.0,23.2324,23.2668,23.2239,23.2496,683327.0
2019-03-26 15:50:00,27.12,27.18,27.11,27.17,977447.0,23.2582,23.3096,23.2496,23.3011,977447.0
2019-03-26 15:55:00,27.17,27.23,27.16,27.21,3022236.0,23.3011,23.3525,23.2925,23.3354,3022236.0
2019-03-27 09:30:00,27.12,27.25,27.05,27.18,2168402.0,23.2582,23.3697,23.1981,23.3096,2168402.0
2019-03-27 09:35:00,27.17,27.25,27.11,27.22,1049404.0,23.3011,23.3697,23.2496,23.3439,1049404.0
2019-03-27 09:40:00,27.22,27.3,27.21,27.27,2313392.0,23.3439,23.4125,23.3354,23.3868,2313392.0
2019-03-27 09:45:00,27.27,27.31,27.17,27.17,1464365.0,23.3868,23.4211,23.3011,23.3011,1464365.0
2019-03-27 09:50:00,27.17,27.22,27.03,27.1,2090475.0,23.3011,23.3439,23.181,23.241,2090475.0
2019-03-27 09:55:00,27.1,27.15,27.06,27.11,1166212.0,23.241,23.2839,23.2067,23.2496,1166212.0
2019-03-27 10:00:00,27.11,27.19,27.06,27.16,1244090.0,23.2496,23.3182,23.2067,23.2925,1244090.0
2019-03-27 10:05:00,27.16,27.21,27.16,27.21,515470.0,23.2925,23.3354,23.2925,23.3354,515470.0
2019-03-27 10:10:00,27.21,27.3,27.2,27.3,930913.0,23.3354,23.4125,23.3268,23.4125,930913.0
2019-03-27 10:15:00,27.3,27.34,27.27,27.34,1462603.0,23.4125,23.4468,23.3868,23.4468,1462603.0
2019-03-27 10:20:00,27.34,27.37,27.32,27.34,1403611.0,23.4468,23.4726,23.4297,23.4468,1403611.0
2019-03-27 10:25:00,27.34,27.36,27.27,27.35,511937.0,23.4468,23.464,23.3868,23.4554,511937.0
2019-03-27 10:30:00,27.35,27.35,27.25,27.26,509756.0,23.4554,23.4554,23.3697,23.3782,509756.0
2019-03-27 10:35:00,27.26,27.28,27.22,27.26,402783.0,23.3782,23.3954,23.3439,23.3782,402783.0
2019-03-27 10:40:00,27.27,27.3,27.21,27.26,624667.0,23.3868,23.4125,23.3354,23.3782,624667.0
2019-03-27 10:45:00,27.25,27.26,27.19,27.2,573549.0,23.3697,23.3782,23.3182,23.3268,573549.0
2019-03-27 10:50:00,27.19,27.2,27.13,27.16,466972.0,23.3182,23.3268,23.2668,23.2925,466972.0
2019-03-27 10:55:00,27.15,27.2,27.15,27.19,401116.0,23.2839,23.3268,23.2839,23.3182,401116.0
2019-03-27 11:00:00,27.19,27.24,27.18,27.2,588513.0,23.3182,23.3611,23.3096,23.3268,588513.0
2019-03-27 11:05:00,27.2,27.29,27.18,27.27,445243.0,23.3268,23.404,23.3096,23.3868,445243.0
2019-03-27 11:10:00,27.26,27.32,27.24,27.3,848399.0,23.3782,23.4297,23.3611,23.4125,848399.0
2019-03-27 11:15:00,27.3,27.31,27.27,27.3,874996.0,23.4125,23.4211,23.3868,23.4125,874996.0
2019-03-27 11:20:00,27.3,27.3,27.22,27.23,722785.0,23.4125,23.4125,23.3439,23.3525,722785.0
2019-03-27 11:25:00,27.23,27.25,27.12,27.14,993379.0,23.3525,23.3697,23.2582,23.2753,993379.0
2019-03-27 11:30:00,27.14,27.19,27.1,27.11,633422.0,23.2753,23.3182,23.241,23.2496,633422.0
2019-03-27 11:35:00,27.1,27.11,27.04,27.08,748387.0,23.241,23.2496,23.1896,23.2239,748387.0
2019-03-27 11:40:00,27.07,27.09,27.01,27.02,521309.0,23.2153,23.2324,23.1638,23.1724,521309.0
2019-03-27 11:45:00,27.01,27.03,26.94,26.98,731648.0,23.1638,23.181,23.1038,23.1381,731648.0
2019-03-27 11:50:00,26.99,27.02,26.96,27.01,512109.0,23.1467,23.1724,23.121,23.1638,512109.0
2019-03-27 11:55:00,27.01,27.08,26.99,27.04,848971.0,23.1638,23.2239,23.1467,23.1896,848971.0
2019-03-27 12:00:00,27.04,27.08,27.0,27.07,367452.0,23.1896,23.2239,23.1553,23.2153,367452.0
2019-03-27 12:05:00,27.07,27.08,27.02,27.04,278452.0,23.2153,23.2239,23.1724,23.1896,278452.0
2019-03-27 12:10:00,27.04,27.07,27.01,27.03,442791.0,23.1896,23.2153,23.1638,23.181,442791.0
2019-03-27 12:15:00,27.02,27.04,26.99,27.02,336991.0,23.1724,23.1896,23.1467,23.1724,336991.0
2019-03-27 12:20:00,27.02,27.08,27.01,27.08,466342.0,23.1724,23.2239,23.1638,23.2239,466342.0
2019-03-27 12:25:00,27.07,27.12,27.05,27.11,332677.0,23.2153,23.2582,23.1981,23.2496,332677.0
2019-03-27 12:30:00,27.12,27.13,27.09,27.11,314350.0,23.2582,23.2668,23.2324,23.2496,314350.0
2019-03-27 12:35:00,27.1,27.12,27.08,27.1,261699.0,23.241,23.2582,23.2239,23.241,261699.0
2019-03-27 12:40:00,27.1,27.11,27.07,27.11,377481.0,23.241,23.2496,23.2153,23.2496,377481.0
2019-03-27 12:45:00,27.12,27.13,27.08,27.1,450322.0,23.2582,23.2668,23.2239,23.241,450322.0
2019-03-27 12:50:00,27.1,27.14,27.1,27.12,227470.0,23.241,23.2753,23.241,23.2582,227470.0
2019-03-27 12:55:00,27.12,27.13,27.09,27.09,192042.0,23.2582,23.2668,23.2324,23.2324,192042.0
2019-03-27 13:00:00,27.09,27.13,27.08,27.1,275007.0,23.2324,23.2668,23.2239,23.241,275007.0
2019-03-27 13:05:00,27.11,27.13,27.08,27.09,335163.0,23.2496,23.2668,23.2239,23.2324,335163.0
2019-03-27 13:10:00,27.09,27.21,27.08,27.2,630988.0,23.2324,23.3354,23.2239,23.3268,630988.0
2019-03-27 13:15:00,27.21,27.23,27.16,27.19,510596.0,23.3354,23.3525,23.2925,23.3182,510596.0
2019-03-27 13:20:00,27.18,27.22,27.17,27.2,330332.0,23.3096,23.3439,23.3011,23.3268,330332.0
2019-03-27 13:25:00,27.21,27.24,27.2,27.24,263119.0,23.3354,23.3611,23.3268,23.3611,263119.0
2019-03-27 13:30:00,27.24,27.24,27.18,27.18,226306.0,23.3611,23.3611,23.3096,23.3096,226306.0
2019-03-27 13:35:00,27.19,27.2,27.16,27.18,271783.0,23.3182,23.3268,23.2925,23.3096,271783.0
2019-03-27 13:40:00,27.18,27.23,27.17,27.23,243103.0,23.3096,23.3525,23.3011,23.3525,243103.0
2019-03-27 13:45:00,27.23,27.24,27.2,27.2,293824.0,23.3525,23.3611,23.3268,23.3268,293824.0
2019-03-27 13:50:00,27.21,27.23,27.2,27.22,222875.0,23.3354,23.3525,23.3268,23.3439,222875.0
2019-03-27 13:55:00,27.23,27.23,27.19,27.21,356776.0,23.3525,23.3525,23.3182,23.3354,356776.0
2019-03-27 14:00:00,27.22,27.23,27.19,27.23,309053.0,23.3439,23.3525,23.3182,23.3525,309053.0
2019-03-27 14:05:00,27.23,27.23,27.2,27.23,228520.0,23.3525,23.3525,23.3268,23.3525,228520.0
2019-03-27 14:10:00,27.23,27.26,27.19,27.19,920269.0,23.3525,23.3782,23.3182,23.3182,920269.0
2019-03-27 14:15:00,27.2,27.22,27.18,27.19,293428.0,23.3268,23.3439,23.3096,23.3182,293428.0
2019-03-27 14:20:00,27.2,27.2,27.17,27.2,169851.0,23.3268,23.3268,23.3011,23.3268,169851.0
2019-03-27 14:25:00,27.2,27.23,27.18,27.22,250951.0,23.3268,23.3525,23.3096,23.3439,250951.0
2019-03-27 14:30:00,27.22,27.24,27.19,27.21,240451.0,23.3439,23.3611,23.3182,23.3354,240451.0
2019-03-27 14:35:00,27.21,27.23,27.15,27.15,304363.0,23.3354,23.3525,23.2839,23.2839,304363.0
2019-03-27 14:40:00,27.16,27.18,27.1,27.11,594343.0,23.2925,23.3096,23.241,23.2496,594343.0
2019-03-27 14:45:00,27.11,27.13,27.1,27.11,413800.0,23.2496,23.2668,23.241,23.2496,413800.0
2019-03-27 14:50:00,27.11,27.13,27.07,27.08,637276.0,23.2496,23.2668,23.2153,23.2239,637276.0
2019-03-27 14:55:00,27.09,27.1,27.05,27.07,607882.0,23.2324,23.241,23.1981,23.2153,607882.0
2019-03-27 15:00:00,27.08,27.08,27.06,27.08,556605.0,23.2239,23.2239,23.2067,23.2239,556605.0
2019-03-27 15:05:00,27.08,27.1,27.06,27.07,450355.0,23.2239,23.241,23.2067,23.2153,450355.0
2019-03-27 15:10:00,27.08,27.12,27.07,27.09,403504.0,23.2239,23.2582,23.2153,23.2324,403504.0
2019-03-27 15:15:00,27.09,27.1,27.06,27.08,402733.0,23.2324,23.241,23.2067,23.2239,402733.0
2019-03-27 15:20:00,27.08,27.12,27.07,27.1,727945.0,23.2239,23.2582,23.2153,23.241,727945.0
2019-03-27 15:25:00,27.09,27.14,27.08,27.13,609722.0,23.2324,23.2753,23.2239,23.2668,609722.0
2019-03-27 15:30:00,27.13,27.18,27.12,27.13,807349.0,23.2668,23.3096,23.2582,23.2668,807349.0
2019-03-27 15:35:00,27.13,27.14,27.1,27.11,636617.0,23.2668,23.2753,23.241,23.2496,636617.0
2019-03-27 15:40:00,27.11,27.13,27.11,27.12,629657.0,23.2496,23.2668,23.2496,23.2582,629657.0
2019-03-27 15:45:00,27.12,27.14,27.1,27.12,926566.0,23.2582,23.2753,23.241,23.2582,926566.0
2019-03-27 15:50:00,27.12,27.13,27.04,27.05,1372942.0,23.2582,23.2668,23.1896,23.1981,1372942.0
2019-03-27 15:55:00,27.04,27.05,26.98,27.02,2806901.0,23.1896,23.1981,23.1381,23.1724,2806901.0
2019-03-28 09:30:00,27.2,27.41,27.17,27.3,2810670.0,23.3268,23.5069,23.3011,23.4125,2810670.0
2019-03-28 09:35:00,27.29,27.3,27.18,27.19,1192789.0,23.404,23.4125,23.3096,23.3182,1192789.0
2019-03-28 09:40:00,27.19,27.26,27.12,27.26,1289402.0,23.3182,23.3782,23.2582,23.3782,1289402.0
2019-03-28 09:45:00,27.26,27.3,27.16,27.17,1603598.0,23.3782,23.4125,23.2925,23.3011,1603598.0
2019-03-28 09:50:00,27.18,27.18,27.09,27.13,1126763.0,23.3096,23.3096,23.2324,23.2668,1126763.0
2019-03-28 09:55:00,27.14,27.21,27.13,27.2,797885.0,23.2753,23.3354,23.2668,23.3268,797885.0
2019-03-28 10:00:00,27.2,27.23,27.15,27.23,628954.0,23.3268,23.3525,23.2839,23.3525,628954.0
2019-03-28 10:05:00,27.22,27.23,27.18,27.21,667391.0,23.3439,23.3525,23.3096,23.3354,667391.0
2019-03-28 10:10:00,27.21,27.22,27.18,27.2,416920.0,23.3354,23.3439,23.3096,23.3268,416920.0
2019-03-28 10:15:00,27.2,27.2,27.16,27.19,438029.0,23.3268,23.3268,23.2925,23.3182,438029.0
2019-03-28 10:20:00,27.19,27.2,27.17,27.17,424717.0,23.3182,23.3268,23.3011,23.3011,424717.0
2019-03-28 10:25:00,27.17,27.21,27.16,27.17,346589.0,23.3011,23.3354,23.2925,23.3011,346589.0
2019-03-28 10:30:00,27.18,27.24,27.16,27.2,721051.0,23.3096,23.3611,23.2925,23.3268,721051.0
2019-03-28 10:35:00,27.21,27.24,27.19,27.21,350050.0,23.3354,23.3611,23.3182,23.3354,350050.0
2019-03-28 10:40:00,27.21,27.25,27.2,27.24,592116.0,23.3354,23.3697,23.3268,23.3611,592116.0
2019-03-28 10:45:00,27.24,27.25,27.19,27.25,713682.0,23.3611,23.3697,23.3182,23.3697,713682.0
2019-03-28 10:50:00,27.25,27.26,27.22,27.24,801811.0,23.3697,23.3782,23.3439,23.3611,801811.0
2019-03-28 10:55:00,27.23,27.29,27.23,27.26,469254.0,23.3525,23.404,23.3525,23.3782,469254.0
2019-03-28 11:00:00,27.26,27.26,27.19,27.21,606288.0,23.3782,23.3782,23.3182,23.3354,606288.0
2019-03-28 11:05:00,27.2,27.21,27.17,27.2,1054387.0,23.3268,23.3354,23.3011,23.3268,1054387.0
2019-03-28 11:10:00,27.2,27.24,27.19,27.23,427155.0,23.3268,23.3611,23.3182,23.3525,427155.0
2019-03-28 11:15:00,27.22,27.23,27.16,27.17,608348.0,23.3439,23.3525,23.2925,23.3011,608348.0
2019-03-28 11:20:00,27.17,27.17,27.12,27.14,711086.0,23.3011,23.3011,23.2582,23.2753,711086.0
2019-03-28 11:25:00,27.13,27.17,27.12,27.13,676271.0,23.2668,23.3011,23.2582,23.2668,676271.0
2019-03-28 11:30:00,27.12,27.15,27.1,27.13,488804.0,23.2582,23.2839,23.241,23.2668,488804.0
2019-03-28 11:35:00,27.12,27.13,27.09,27.11,559299.0,23.2582,23.2668,23.2324,23.2496,559299.0
2019-03-28 11:40:00,27.12,27.12,27.05,27.11,695130.0,23.2582,23.2582,23.1981,23.2496,695130.0
2019-03-28 11:45:00,27.1,27.16,27.09,27.13,664576.0,23.241,23.2925,23.2324,23.2668,664576.0
2019-03-28 11:50:00,27.13,27.15,27.07,27.09,333890.0,23.2668,23.2839,23.2153,23.2324,333890.0
2019-03-28 11:55:00,27.1,27.12,27.07,27.11,422616.0,23.241,23.2582,23.2153,23.2496,422616.0
2019-03-28 12:00:00,27.11,27.11,27.07,27.1,407828.0,23.2496,23.2496,23.2153,23.241,407828.0
2019-03-28 12:05:00,27.09,27.12,27.08,27.09,422119.0,23.2324,23.2582,23.2239,23.2324,422119.0
2019-03-28 12:10:00,27.09,27.09,27.03,27.04,475294.0,23.2324,23.2324,23.181,23.1896,475294.0
2019-03-28 12:15:00,27.04,27.06,27.02,27.04,265240.0,23.1896,23.2067,23.1724,23.1896,265240.0
2019-03-28 12:20:00,27.04,27.07,27.03,27.07,348907.0,23.1896,23.2153,23.181,23.2153,348907.0
2019-03-28 12:25:00,27.07,27.1,27.05,27.09,336782.0,23.2153,23.241,23.1981,23.2324,336782.0
2019-03-28 12:30:00,27.09,27.11,27.06,27.07,130587.0,23.2324,23.2496,23.2067,23.2153,130587.0
2019-03-28 12:35:00,27.07,27.1,27.06,27.09,182293.0,23.2153,23.241,23.2067,23.2324,182293.0
2019-03-28 12:40:00,27.09,27.09,27.06,27.08,261438.0,23.2324,23.2324,23.2067,23.2239,261438.0
2019-03-28 12:45:00,27.08,27.08,27.05,27.05,232801.0,23.2239,23.2239,23.1981,23.1981,232801.0
2019-03-28 12:50:00,27.05,27.14,27.05,27.13,540053.0,23.1981,23.2753,23.1981,23.2668,540053.0
2019-03-28 12:55:00,27.14,27.15,27.12,27.13,239120.0,23.2753,23.2839,23.2582,23.2668,239120.0
2019-03-28 13:00:00,27.13,27.16,27.12,27.13,340794.0,23.2668,23.2925,23.2582,23.2668,340794.0
2019-03-28 13:05:00,27.13,27.13,27.1,27.12,156672.0,23.2668,23.2668,23.241,23.2582,156672.0
2019-03-28 13:10:00,27.12,27.15,27.11,27.14,270326.0,23.2582,23.2839,23.2496,23.2753,270326.0
2019-03-28 13:15:00,27.13,27.14,27.12,27.13,251049.0,23.2668,23.2753,23.2582,23.2668,251049.0
2019-03-28 13:20:00,27.13,27.18,27.13,27.15,296600.0,23.2668,23.3096,23.2668,23.2839,296600.0
2019-03-28 13:25:00,27.16,27.16,27.14,27.15,280134.0,23.2925,23.2925,23.2753,23.2839,280134.0
2019-03-28 13:30:00,27.14,27.16,27.13,27.14,213219.0,23.2753,23.2925,23.2668,23.2753,213219.0
2019-03-28 13:35:00,27.14,27.16,27.12,27.16,299042.0,23.2753,23.2925,23.2582,23.2925,299042.0
2019-03-28 13:40:00,27.16,27.16,27.11,27.14,323776.0,23.2925,23.2925,23.2496,23.2753,323776.0
2019-03-28 13:45:00,27.14,27.17,27.13,27.17,325017.0,23.2753,23.3011,23.2668,23.3011,325017.0
2019-03-28 13:50:00,27.17,27.2,27.16,27.2,291588.0,23.3011,23.3268,23.2925,23.3268,291588.0
2019-03-28 13:55:00,27.2,27.2,27.18,27.19,240464.0,23.3268,23.3268,23.3096,23.3182,240464.0
2019-03-28 14:00:00,27.2,27.21,27.18,27.2,396446.0,23.3268,23.3354,23.3096,23.3268,396446.0
2019-03-28 14:05:00,27.2,27.21,27.18,27.18,218472.0,23.3268,23.3354,23.3096,23.3096,218472.0
2019-03-28 14:10:00,27.19,27.23,27.18,27.22,400722.0,23.3182,23.3525,23.3096,23.3439,400722.0
2019-03-28 14:15:00,27.21,27.26,27.2,27.24,1177664.0,23.3354,23.3782,23.3268,23.3611,1177664.0
2019-03-28 14:20:00,27.24,27.24,27.21,27.21,404319.0,23.3611,23.3611,23.3354,23.3354,404319.0
2019-03-28 14:25:00,27.21,27.23,27.2,27.22,162844.0,23.3354,23.3525,23.3268,23.3439,162844.0
2019-03-28 14:30:00,27.21,27.23,27.2,27.21,191626.0,23.3354,23.3525,23.3268,23.3354,191626.0
2019-03-28 14:35:00,27.2,27.22,27.19,27.2,273521.0,23.3268,23.3439,23.3182,23.3268,273521.0
2019-03-28 14:40:00,27.21,27.22,27.19,27.2,220135.0,23.3354,23.3439,23.3182,23.3268,220135.0
2019-03-28 14:45:00,27.2,27.22,27.17,27.18,211336.0,23.3268,23.3439,23.3011,23.3096,211336.0
2019-03-28 14:50:00,27.18,27.21,27.17,27.2,258268.0,23.3096,23.3354,23.3011,23.3268,258268.0
2019-03-28 14:55:00,27.2,27.23,27.17,27.22,270992.0,23.3268,23.3525,23.3011,23.3439,270992.0
2019-03-28 15:00:00,27.22,27.27,27.2,27.26,299349.0,23.3439,23.3868,23.3268,23.3782,299349.0
2019-03-28 15:05:00,27.26,27.27,27.24,27.25,264368.0,23.3782,23.3868,23.3611,23.3697,264368.0
2019-03-28 15:10:00,27.25,27.28,27.24,27.28,336387.0,23.3697,23.3954,23.3611,23.3954,336387.0
2019-03-28 15:15:00,27.28,27.29,27.26,27.28,267008.0,23.3954,23.404,23.3782,23.3954,267008.0
2019-03-28 15:20:00,27.28,27.28,27.26,27.27,177625.0,23.3954,23.3954,23.3782,23.3868,177625.0
2019-03-28 15:25:00,27.28,27.31,27.27,27.3,671876.0,23.3954,23.4211,23.3868,23.4125,671876.0
2019-03-28 15:30:00,27.31,27.33,27.29,27.33,724921.0,23.4211,23.4383,23.404,23.4383,724921.0
2019-03-28 15:35:00,27.33,27.34,27.31,27.34,401437.0,23.4383,23.4468,23.4211,23.4468,401437.0
2019-03-28 15:40:00,27.33,27.36,27.33,27.36,620050.0,23.4383,23.464,23.4383,23.464,620050.0
2019-03-28 15:45:00,27.36,27.37,27.31,27.32,919943.0,23.464,23.4726,23.4211,23.4297,919943.0
2019-03-28 15:50:00,27.32,27.36,27.3,27.35,1037702.0,23.4297,23.464,23.4125,23.4554,1037702.0
2019-03-28 15:55:00,27.35,27.37,27.33,27.34,2354839.0,23.4554,23.4726,23.4383,23.4468,2354839.0
2019-03-29 09:30:00,27.55,27.61,27.51,27.54,1838602.0,23.6269,23.6784,23.5926,23.6184,1838602.0
2019-03-29 09:35:00,27.54,27.55,27.35,27.35,1571193.0,23.6184,23.6269,23.4554,23.4554,1571193.0
2019-03-29 09:40:00,27.36,27.49,27.35,27.47,1412661.0,23.464,23.5755,23.4554,23.5583,1412661.0
2019-03-29 09:45:00,27.46,27.54,27.45,27.5,1254699.0,23.5498,23.6184,23.5412,23.5841,1254699.0
2019-03-29 09:50:00,27.51,27.51,27.45,27.48,899703.0,23.5926,23.5926,23.5412,23.5669,899703.0
2019-03-29 09:55:00,27.49,27.57,27.48,27.53,974471.0,23.5755,23.6441,23.5669,23.6098,974471.0
2019-03-29 10:00:00,27.53,27.63,27.53,27.6,10287767.0,23.6098,23.6956,23.6098,23.6698,10287767.0
2019-03-29 10:05:00,27.6,27.68,27.58,27.66,1653035.0,23.6698,23.7384,23.6527,23.7213,1653035.0
2019-03-29 10:10:00,27.67,27.67,27.56,27.59,860890.0,23.7299,23.7299,23.6355,23.6612,860890.0
2019-03-29 10:15:00,27.59,27.63,27.55,27.56,772010.0,23.6612,23.6956,23.6269,23.6355,772010.0
2019-03-29 10:20:00,27.56,27.58,27.49,27.5,857771.0,23.6355,23.6527,23.5755,23.5841,857771.0
2019-03-29 10:25:00,27.5,27.53,27.44,27.5,1422421.0,23.5841,23.6098,23.5326,23.5841,1422421.0
2019-03-29 10:30:00,27.5,27.56,27.48,27.48,1353337.0,23.5841,23.6355,23.5669,23.5669,1353337.0
2019-03-29 10:35:00,27.49,27.51,27.44,27.44,493534.0,23.5755,23.5926,23.5326,23.5326,493534.0
2019-03-29 10:40:00,27.44,27.45,27.36,27.37,901971.0,23.5326,23.5412,23.464,23.4726,901971.0
2019-03-29 10:45:00,27.37,27.43,27.36,27.4,694691.0,23.4726,23.524,23.464,23.4983,694691.0
2019-03-29 10:50:00,27.4,27.4,27.33,27.34,604484.0,23.4983,23.4983,23.4383,23.4468,604484.0
2019-03-29 10:55:00,27.34,27.38,27.32,27.36,918063.0,23.4468,23.4812,23.4297,23.464,918063.0
2019-03-29 11:00:00,27.37,27.44,27.36,27.4,991576.0,23.4726,23.5326,23.464,23.4983,991576.0
2019-03-29 11:05:00,27.4,27.44,27.38,27.43,575393.0,23.4983,23.5326,23.4812,23.524,575393.0
2019-03-29 11:10:00,27.43,27.47,27.4,27.41,1030560.0,23.524,23.5583,23.4983,23.5069,1030560.0
2019-03-29 11:15:00,27.4,27.43,27.38,27.41,543844.0,23.4983,23.524,23.4812,23.5069,543844.0
2019-03-29 11:20:00,27.41,27.41,27.35,27.39,614240.0,23.5069,23.5069,23.4554,23.4897,614240.0
2019-03-29 11:25:00,27.39,27.42,27.37,27.42,470511.0,23.4897,23.5155,23.4726,23.5155,470511.0
2019-03-29 11:30:00,27.42,27.47,27.4,27.46,600998.0,23.5155,23.5583,23.4983,23.5498,600998.0
2019-03-29 11:35:00,27.47,27.53,27.45,27.52,602058.0,23.5583,23.6098,23.5412,23.6012,602058.0
2019-03-29 11:40:00,27.53,27.55,27.5,27.52,494488.0,23.6098,23.6269,23.5841,23.6012,494488.0
2019-03-29 11:45:00,27.51,27.56,27.49,27.51,640745.0,23.5926,23.6355,23.5755,23.5926,640745.0
2019-03-29 11:50:00,27.5,27.52,27.45,27.47,358631.0,23.5841,23.6012,23.5412,23.5583,358631.0
2019-03-29 11:55:00,27.47,27.49,27.42,27.44,282623.0,23.5583,23.5755,23.5155,23.5326,282623.0
2019-03-29 12:00:00,27.44,27.44,27.38,27.4,337356.0,23.5326,23.5326,23.4812,23.4983,337356.0
2019-03-29 12:05:00,27.41,27.41,27.34,27.37,412556.0,23.5069,23.5069,23.4468,23.4726,412556.0
2019-03-29 12:10:00,27.37,27.42,27.36,27.38,490330.0,23.4726,23.5155,23.464,23.4812,490330.0
2019-03-29 12:15:00,27.38,27.44,27.37,27.43,496890.0,23.4812,23.5326,23.4726,23.524,496890.0
2019-03-29 12:20:00,27.44,27.45,27.41,27.44,467889.0,23.5326,23.5412,23.5069,23.5326,467889.0
2019-03-29 12:25:00,27.43,27.45,27.42,27.42,703958.0,23.524,23.5412,23.5155,23.5155,703958.0
2019-03-29 12:30:00,27.42,27.47,27.41,27.45,486939.0,23.5155,23.5583,23.5069,23.5412,486939.0
2019-03-29 12:35:00,27.45,27.46,27.41,27.42,423430.0,23.5412,23.5498,23.5069,23.5155,423430.0
2019-03-29 12:40:00,27.42,27.48,27.37,27.39,2508088.0,23.5155,23.5669,23.4726,23.4897,2508088.0
2019-03-29 12:45:00,27.39,27.41,27.39,27.4,646500.0,23.4897,23.5069,23.4897,23.4983,646500.0
2019-03-29 12:50:00,27.39,27.41,27.36,27.39,515757.0,23.4897,23.5069,23.464,23.4897,515757.0
2019-03-29 12:55:00,27.39,27.4,27.36,27.38,437548.0,23.4897,23.4983,23.464,23.4812,437548.0
2019-03-29 13:00:00,27.38,27.38,27.36,27.38,324838.0,23.4812,23.4812,23.464,23.4812,324838.0
2019-03-29 13:05:00,27.38,27.38,27.36,27.37,294033.0,23.4812,23.4812,23.464,23.4726,294033.0
2019-03-29 13:10:00,27.37,27.37,27.33,27.34,541418.0,23.4726,23.4726,23.4383,23.4468,541418.0
2019-03-29 13:15:00,27.34,27.34,27.3,27.33,679021.0,23.4468,23.4468,23.4125,23.4383,679021.0
2019-03-29 13:20:00,27.32,27.34,27.3,27.32,420720.0,23.4297,23.4468,23.4125,23.4297,420720.0
2019-03-29 13:25:00,27.33,27.36,27.32,27.36,616083.0,23.4383,23.464,23.4297,23.464,616083.0
2019-03-29 13:30:00,27.35,27.37,27.33,27.36,539716.0,23.4554,23.4726,23.4383,23.464,539716.0
2019-03-29 13:35:00,27.36,27.43,27.35,27.43,581803.0,23.464,23.524,23.4554,23.524,581803.0
2019-03-29 13:40:00,27.42,27.49,27.42,27.48,763107.0,23.5155,23.5755,23.5155,23.5669,763107.0
2019-03-29 13:45:00,27.48,27.48,27.43,27.44,471276.0,23.5669,23.5669,23.524,23.5326,471276.0
2019-03-29 13:50:00,27.44,27.44,27.41,27.42,361187.0,23.5326,23.5326,23.5069,23.5155,361187.0
2019-03-29 13:55:00,27.42,27.43,27.37,27.38,492028.0,23.5155,23.524,23.4726,23.4812,492028.0
2019-03-29 14:00:00,27.37,27.41,27.36,27.4,415867.0,23.4726,23.5069,23.464,23.4983,415867.0
2019-03-29 14:05:00,27.41,27.43,27.38,27.42,410529.0,23.5069,23.524,23.4812,23.5155,410529.0
2019-03-29 14:10:00,27.42,27.44,27.41,27.44,238062.0,23.5155,23.5326,23.5069,23.5326,238062.0
2019-03-29 14:15:00,27.43,27.44,27.41,27.43,207849.0,23.524,23.5326,23.5069,23.524,207849.0
2019-03-29 14:20:00,27.42,27.43,27.4,27.41,214936.0,23.5155,23.524,23.4983,23.5069,214936.0
2019-03-29 14:25:00,27.41,27.44,27.41,27.42,189310.0,23.5069,23.5326,23.5069,23.5155,189310.0
2019-03-29 14:30:00,27.42,27.42,27.39,27.41,357892.0,23.5155,23.5155,23.4897,23.5069,357892.0
2019-03-29 14:35:00,27.41,27.43,27.4,27.43,194047.0,23.5069,23.524,23.4983,23.524,194047.0
2019-03-29 14:40:00,27.42,27.44,27.4,27.43,683983.0,23.5155,23.5326,23.4983,23.524,683983.0
2019-03-29 14:45:00,27.43,27.48,27.4,27.48,540893.0,23.524,23.5669,23.4983,23.5669,540893.0
2019-03-29 14:50:00,27.47,27.5,27.45,27.5,919390.0,23.5583,23.5841,23.5412,23.5841,919390.0
2019-03-29 14:55:00,27.5,27.51,27.46,27.48,482107.0,23.5841,23.5926,23.5498,23.5669,482107.0
2019-03-29 15:00:00,27.48,27.51,27.47,27.48,673410.0,23.5669,23.5926,23.5583,23.5669,673410.0
2019-03-29 15:05:00,27.47,27.49,27.45,27.46,639964.0,23.5583,23.5755,23.5412,23.5498,639964.0
2019-03-29 15:10:00,27.46,27.48,27.44,27.45,498109.0,23.5498,23.5669,23.5326,23.5412,498109.0
2019-03-29 15:15:00,27.45,27.5,27.43,27.49,570621.0,23.5412,23.5841,23.524,23.5755,570621.0
2019-03-29 15:20:00,27.49,27.5,27.45,27.49,516695.0,23.5755,23.5841,23.5412,23.5755,516695.0
2019-03-29 15:25:00,27.5,27.51,27.44,27.46,1000160.0,23.5841,23.5926,23.5326,23.5498,1000160.0
2019-03-29 15:30:00,27.46,27.5,27.43,27.49,1096878.0,23.5498,23.5841,23.524,23.5755,1096878.0
2019-03-29 15:35:00,27.49,27.52,27.47,27.52,794226.0,23.5755,23.6012,23.5583,23.6012,794226.0
2019-03-29 15:40:00,27.52,27.57,27.51,27.55,1636440.0,23.6012,23.6441,23.5926,23.6269,1636440.0
2019-03-29 15:45:00,27.55,27.57,27.53,27.54,1362563.0,23.6269,23.6441,23.6098,23.6184,1362563.0
2019-03-29 15:50:00,27.54,27.57,27.52,27.55,2144797.0,23.6184,23.6441,23.6012,23.6269,2144797.0
2019-03-29 15:55:00,27.55,27.59,27.53,27.58,4756480.0,23.6269,23.6612,23.6098,23.6527,4756480.0
2019-04-01 09:30:00,27.9,28.03,27.87,27.93,2594534.0,23.9271,24.0386,23.9014,23.9528,2594534.0
2019-04-01 09:35:00,27.93,27.99,27.85,27.93,1680886.0,23.9528,24.0043,23.8842,23.9528,1680886.0
2019-04-01 09:40:00,27.93,28.03,27.9,28.0,1599334.0,23.9528,24.0386,23.9271,24.0129,1599334.0
2019-04-01 09:45:00,28.0,28.02,27.94,27.99,914621.0,24.0129,24.03,23.9614,24.0043,914621.0
2019-04-01 09:50:00,27.99,28.09,27.97,28.07,1326793.0,24.0043,24.09,23.9871,24.0729,1326793.0
2019-04-01 09:55:00,28.07,28.08,27.98,28.01,771324.0,24.0729,24.0815,23.9957,24.0214,771324.0
2019-04-01 10:00:00,28.01,28.2,28.01,28.2,1867621.0,24.0214,24.1844,24.0214,24.1844,1867621.0
2019-04-01 10:05:00,28.2,28.3,28.19,28.3,2349751.0,24.1844,24.2701,24.1758,24.2701,2349751.0
2019-04-01 10:10:00,28.3,28.3,28.21,28.23,1232163.0,24.2701,24.2701,24.193,24.2101,1232163.0
2019-04-01 10:15:00,28.23,28.34,28.22,28.34,1243546.0,24.2101,24.3045,24.2015,24.3045,1243546.0
2019-04-01 10:20:00,28.34,28.39,28.27,28.3,2588883.0,24.3045,24.3473,24.2444,24.2701,2588883.0
2019-04-01 10:25:00,28.29,28.4,28.28,28.39,1535148.0,24.2616,24.3559,24.253,24.3473,1535148.0
2019-04-01 10:30:00,28.39,28.43,28.34,28.36,1324953.0,24.3473,24.3816,24.3045,24.3216,1324953.0
2019-04-01 10:35:00,28.36,28.4,28.34,28.39,782874.0,24.3216,24.3559,24.3045,24.3473,782874.0
2019-04-01 10:40:00,28.39,28.4,28.36,28.4,748656.0,24.3473,24.3559,24.3216,24.3559,748656.0
2019-04-01 10:45:00,28.39,28.42,28.37,28.4,1026308.0,24.3473,24.3731,24.3302,24.3559,1026308.0
2019-04-01 10:50:00,28.4,28.46,28.39,28.4,2975956.0,24.3559,24.4074,24.3473,24.3559,2975956.0
2019-04-01 10:55:00,28.4,28.4,28.3,28.3,1492617.0,24.3559,24.3559,24.2701,24.2701,1492617.0
2019-04-01 11:00:00,28.31,28.35,28.3,28.31,536539.0,24.2787,24.313,24.2701,24.2787,536539.0
2019-04-01 11:05:00,28.32,28.33,28.3,28.33,924413.0,24.2873,24.2959,24.2701,24.2959,924413.0
2019-04-01 11:10:00,28.33,28.41,28.32,28.34,1397927.0,24.2959,24.3645,24.2873,24.3045,1397927.0
2019-04-01 11:15:00,28.34,28.4,28.32,28.39,809204.0,24.3045,24.3559,24.2873,24.3473,809204.0
2019-04-01 11:20:00,28.39,28.45,28.36,28.45,581666.0,24.3473,24.3988,24.3216,24.3988,581666.0
2019-04-01 11:25:00,28.45,28.47,28.43,28.44,1127203.0,24.3988,24.4159,24.3816,24.3902,1127203.0
2019-04-01 11:30:00,28.44,28.44,28.39,28.43,1095941.0,24.3902,24.3902,24.3473,24.3816,1095941.0
2019-04-01 11:35:00,28.43,28.45,28.4,28.41,495041.0,24.3816,24.3988,24.3559,24.3645,495041.0
2019-04-01 11:40:00,28.4,28.42,28.37,28.4,1023722.0,24.3559,24.3731,24.3302,24.3559,1023722.0
2019-04-01 11:45:00,28.4,28.44,28.39,28.44,1237103.0,24.3559,24.3902,24.3473,24.3902,1237103.0
2019-04-01 11:50:00,28.44,28.53,28.44,28.52,1159259.0,24.3902,24.4674,24.3902,24.4588,1159259.0
2019-04-01 11:55:00,28.52,28.53,28.5,28.51,518677.0,24.4588,24.4674,24.4417,24.4502,518677.0
2019-04-01 12:00:00,28.51,28.52,28.47,28.51,1787253.0,24.4502,24.4588,24.4159,24.4502,1787253.0
2019-04-01 12:05:00,28.51,28.52,28.47,28.51,1670218.0,24.4502,24.4588,24.4159,24.4502,1670218.0
2019-04-01 12:10:00,28.51,28.54,28.49,28.5,1130566.0,24.4502,24.476,24.4331,24.4417,1130566.0
2019-04-01 12:15:00,28.5,28.55,28.48,28.54,1019488.0,24.4417,24.4845,24.4245,24.476,1019488.0
2019-04-01 12:20:00,28.54,28.55,28.53,28.53,376620.0,24.476,24.4845,24.4674,24.4674,376620.0
2019-04-01 12:25:00,28.54,28.55,28.51,28.53,447171.0,24.476,24.4845,24.4502,24.4674,447171.0
2019-04-01 12:30:00,28.54,28.54,28.51,28.53,722667.0,24.476,24.476,24.4502,24.4674,722667.0
2019-04-01 12:35:00,28.53,28.54,28.49,28.52,2420369.0,24.4674,24.476,24.4331,24.4588,2420369.0
2019-04-01 12:40:00,28.52,28.54,28.51,28.54,316907.0,24.4588,24.476,24.4502,24.476,316907.0
2019-04-01 12:45:00,28.54,28.57,28.53,28.57,683363.0,24.476,24.5017,24.4674,24.5017,683363.0
2019-04-01 12:50:00,28.57,28.58,28.56,28.58,202185.0,24.5017,24.5103,24.4931,24.5103,202185.0
2019-04-01 12:55:00,28.58,28.59,28.56,28.59,450191.0,24.5103,24.5189,24.4931,24.5189,450191.0
2019-04-01 13:00:00,28.59,28.59,28.55,28.57,502750.0,24.5189,24.5189,24.4845,24.5017,502750.0
2019-04-01 13:05:00,28.58,28.59,28.55,28.58,364301.0,24.5103,24.5189,24.4845,24.5103,364301.0
2019-04-01 13:10:00,28.58,28.58,28.55,28.55,369563.0,24.5103,24.5103,24.4845,24.4845,369563.0
2019-04-01 13:15:00,28.55,28.57,28.54,28.54,615522.0,24.4845,24.5017,24.476,24.476,615522.0
2019-04-01 13:20:00,28.55,28.55,28.52,28.54,553554.0,24.4845,24.4845,24.4588,24.476,553554.0
2019-04-01 13:25:00,28.53,28.58,28.53,28.55,1509046.0,24.4674,24.5103,24.4674,24.4845,1509046.0
2019-04-01 13:30:00,28.55,28.6,28.55,28.6,640287.0,24.4845,24.5274,24.4845,24.5274,640287.0
2019-04-01 13:35:00,28.6,28.66,28.59,28.65,876890.0,24.5274,24.5789,24.5189,24.5703,876890.0
2019-04-01 13:40:00,28.66,28.66,28.64,28.64,839673.0,24.5789,24.5789,24.5617,24.5617,839673.0
2019-04-01 13:45:00,28.65,28.68,28.64,28.67,582294.0,24.5703,24.596,24.5617,24.5875,582294.0
2019-04-01 13:50:00,28.67,28.69,28.63,28.63,570476.0,24.5875,24.6046,24.5532,24.5532,570476.0
2019-04-01 13:55:00,28.63,28.65,28.62,28.63,477397.0,24.5532,24.5703,24.5446,24.5532,477397.0
2019-04-01 14:00:00,28.63,28.69,28.62,28.68,623669.0,24.5532,24.6046,24.5446,24.596,623669.0
2019-04-01 14:05:00,28.69,28.73,28.68,28.73,741154.0,24.6046,24.6389,24.596,24.6389,741154.0
2019-04-01 14:10:00,28.72,28.73,28.7,28.73,807180.0,24.6303,24.6389,24.6132,24.6389,807180.0
2019-04-01 14:15:00,28.72,28.74,28.7,28.73,658548.0,24.6303,24.6475,24.6132,24.6389,658548.0
2019-04-01 14:20:00,28.74,28.74,28.65,28.68,969067.0,24.6475,24.6475,24.5703,24.596,969067.0
2019-04-01 14:25:00,28.68,28.71,28.67,28.68,594563.0,24.596,24.6218,24.5875,24.596,594563.0
2019-04-01 14:30:00,28.67,28.68,28.58,28.59,829690.0,24.5875,24.596,24.5103,24.5189,829690.0
2019-04-01 14:35:00,28.59,28.6,28.56,28.56,609208.0,24.5189,24.5274,24.4931,24.4931,609208.0
2019-04-01 14:40:00,28.56,28.59,28.54,28.55,486362.0,24.4931,24.5189,24.476,24.4845,486362.0
2019-04-01 14:45:00,28.55,28.56,28.52,28.55,518484.0,24.4845,24.4931,24.4588,24.4845,518484.0
2019-04-01 14:50:00,28.54,28.56,28.51,28.54,548308.0,24.476,24.4931,24.4502,24.476,548308.0
2019-04-01 14:55:00,28.54,28.55,28.5,28.51,836452.0,24.476,24.4845,24.4417,24.4502,836452.0
2019-04-01 15:00:00,28.5,28.52,28.48,28.5,697327.0,24.4417,24.4588,24.4245,24.4417,697327.0
2019-04-01 15:05:00,28.49,28.52,28.47,28.49,682413.0,24.4331,24.4588,24.4159,24.4331,682413.0
2019-04-01 15:10:00,28.49,28.51,28.47,28.5,903453.0,24.4331,24.4502,24.4159,24.4417,903453.0
2019-04-01 15:15:00,28.49,28.56,28.49,28.55,942679.0,24.4331,24.4931,24.4331,24.4845,942679.0
2019-04-01 15:20:00,28.55,28.6,28.55,28.59,626381.0,24.4845,24.5274,24.4845,24.5189,626381.0
2019-04-01 15:25:00,28.6,28.6,28.56,28.59,715381.0,24.5274,24.5274,24.4931,24.5189,715381.0
2019-04-01 15:30:00,28.59,28.59,28.56,28.57,618921.0,24.5189,24.5189,24.4931,24.5017,618921.0
2019-04-01 15:35:00,28.56,28.59,28.55,28.57,837228.0,24.4931,24.5189,24.4845,24.5017,837228.0
2019-04-01 15:40:00,28.57,28.6,28.54,28.6,980069.0,24.5017,24.5274,24.476,24.5274,980069.0
2019-04-01 15:45:00,28.6,28.61,28.55,28.6,1577408.0,24.5274,24.536,24.4845,24.5274,1577408.0
2019-04-01 15:50:00,28.6,28.61,28.55,28.57,2442985.0,24.5274,24.536,24.4845,24.5017,2442985.0
2019-04-01 15:55:00,28.57,28.6,28.53,28.54,3925067.0,24.5017,24.5274,24.4674,24.476,3925067.0
2019-04-02 09:30:00,28.47,28.5,28.38,28.44,2189611.0,24.4159,24.4417,24.3388,24.3902,2189611.0
2019-04-02 09:35:00,28.43,28.49,28.35,28.43,1398928.0,24.3816,24.4331,24.313,24.3816,1398928.0
2019-04-02 09:40:00,28.42,28.57,28.36,28.54,1609852.0,24.3731,24.5017,24.3216,24.476,1609852.0
2019-04-02 09:45:00,28.54,28.64,28.51,28.59,1480310.0,24.476,24.5617,24.4502,24.5189,1480310.0
2019-04-02 09:50:00,28.59,28.63,28.51,28.61,1175616.0,24.5189,24.5532,24.4502,24.536,1175616.0
2019-04-02 09:55:00,28.61,28.73,28.58,28.69,1311879.0,24.536,24.6389,24.5103,24.6046,1311879.0
2019-04-02 10:00:00,28.69,28.7,28.55,28.64,1353459.0,24.6046,24.6132,24.4845,24.5617,1353459.0
2019-04-02 10:05:00,28.63,28.68,28.59,28.64,1006204.0,24.5532,24.596,24.5189,24.5617,1006204.0
2019-04-02 10:10:00,28.63,28.68,28.61,28.65,721015.0,24.5532,24.596,24.536,24.5703,721015.0
2019-04-02 10:15:00,28.65,28.71,28.63,28.69,1079747.0,24.5703,24.6218,24.5532,24.6046,1079747.0
2019-04-02 10:20:00,28.69,28.7,28.64,28.67,856621.0,24.6046,24.6132,24.5617,24.5875,856621.0
2019-04-02 10:25:00,28.67,28.68,28.64,28.67,449804.0,24.5875,24.596,24.5617,24.5875,449804.0
2019-04-02 10:30:00,28.67,28.75,28.67,28.74,995124.0,24.5875,24.6561,24.5875,24.6475,995124.0
2019-04-02 10:35:00,28.74,28.75,28.65,28.65,497452.0,24.6475,24.6561,24.5703,24.5703,497452.0
2019-04-02 10:40:00,28.65,28.73,28.6,28.71,1000548.0,24.5703,24.6389,24.5274,24.6218,1000548.0
2019-04-02 10:45:00,28.72,28.74,28.66,28.67,653241.0,24.6303,24.6475,24.5789,24.5875,653241.0
2019-04-02 10:50:00,28.67,28.71,28.66,28.71,590563.0,24.5875,24.6218,24.5789,24.6218,590563.0
2019-04-02 10:55:00,28.71,28.73,28.64,28.64,1035738.0,24.6218,24.6389,24.5617,24.5617,1035738.0
2019-04-02 11:00:00,28.65,28.66,28.56,28.59,841553.0,24.5703,24.5789,24.4931,24.5189,841553.0
2019-04-02 11:05:00,28.59,28.62,28.55,28.57,709506.0,24.5189,24.5446,24.4845,24.5017,709506.0
2019-04-02 11:10:00,28.56,28.57,28.52,28.57,550350.0,24.4931,24.5017,24.4588,24.5017,550350.0
2019-04-02 11:15:00,28.57,28.67,28.54,28.67,790903.0,24.5017,24.5875,24.476,24.5875,790903.0
2019-04-02 11:20:00,28.67,28.7,28.64,28.69,545922.0,24.5875,24.6132,24.5617,24.6046,545922.0
2019-04-02 11:25:00,28.69,28.75,28.66,28.74,573804.0,24.6046,24.6561,24.5789,24.6475,573804.0
2019-04-02 11:30:00,28.74,28.8,28.73,28.78,1009399.0,24.6475,24.6989,24.6389,24.6818,1009399.0
2019-04-02 11:35:00,28.78,28.79,28.7,28.75,741674.0,24.6818,24.6904,24.6132,24.6561,741674.0
2019-04-02 11:40:00,28.75,28.81,28.75,28.8,398317.0,24.6561,24.7075,24.6561,24.6989,398317.0
2019-04-02 11:45:00,28.8,28.87,28.78,28.82,1023838.0,24.6989,24.759,24.6818,24.7161,1023838.0
2019-04-02 11:50:00,28.82,28.87,28.82,28.87,536160.0,24.7161,24.759,24.7161,24.759,536160.0
2019-04-02 11:55:00,28.87,28.87,28.78,28.78,488447.0,24.759,24.759,24.6818,24.6818,488447.0
2019-04-02 12:00:00,28.79,28.84,28.76,28.82,379927.0,24.6904,24.7333,24.6646,24.7161,379927.0
2019-04-02 12:05:00,28.82,28.83,28.76,28.78,451990.0,24.7161,24.7247,24.6646,24.6818,451990.0
2019-04-02 12:10:00,28.77,28.78,28.73,28.75,488139.0,24.6732,24.6818,24.6389,24.6561,488139.0
2019-04-02 12:15:00,28.74,28.75,28.69,28.71,557689.0,24.6475,24.6561,24.6046,24.6218,557689.0
2019-04-02 12:20:00,28.71,28.72,28.63,28.63,484822.0,24.6218,24.6303,24.5532,24.5532,484822.0
2019-04-02 12:25:00,28.63,28.67,28.62,28.64,513772.0,24.5532,24.5875,24.5446,24.5617,513772.0
2019-04-02 12:30:00,28.64,28.68,28.63,28.68,360637.0,24.5617,24.596,24.5532,24.596,360637.0
2019-04-02 12:35:00,28.68,28.68,28.64,28.68,246205.0,24.596,24.596,24.5617,24.596,246205.0
2019-04-02 12:40:00,28.68,28.69,28.64,28.65,353728.0,24.596,24.6046,24.5617,24.5703,353728.0
2019-04-02 12:45:00,28.66,28.67,28.61,28.66,661246.0,24.5789,24.5875,24.536,24.5789,661246.0
2019-04-02 12:50:00,28.65,28.67,28.63,28.67,160751.0,24.5703,24.5875,24.5532,24.5875,160751.0
2019-04-02 12:55:00,28.67,28.7,28.66,28.67,241975.0,24.5875,24.6132,24.5789,24.5875,241975.0
2019-04-02 13:00:00,28.67,28.7,28.63,28.69,389050.0,24.5875,24.6132,24.5532,24.6046,389050.0
2019-04-02 13:05:00,28.7,28.75,28.67,28.73,416283.0,24.6132,24.6561,24.5875,24.6389,416283.0
2019-04-02 13:10:00,28.74,28.74,28.7,28.71,205096.0,24.6475,24.6475,24.6132,24.6218,205096.0
2019-04-02 13:15:00,28.71,28.73,28.69,28.71,223925.0,24.6218,24.6389,24.6046,24.6218,223925.0
2019-04-02 13:20:00,28.7,28.72,28.68,28.69,210996.0,24.6132,24.6303,24.596,24.6046,210996.0
2019-04-02 13:25:00,28.69,28.72,28.69,28.7,376189.0,24.6046,24.6303,24.6046,24.6132,376189.0
2019-04-02 13:30:00,28.7,28.72,28.69,28.71,412682.0,24.6132,24.6303,24.6046,24.6218,412682.0
2019-04-02 13:35:00,28.71,28.73,28.7,28.73,109672.0,24.6218,24.6389,24.6132,24.6389,109672.0
2019-04-02 13:40:00,28.73,28.76,28.72,28.73,364734.0,24.6389,24.6646,24.6303,24.6389,364734.0
2019-04-02 13:45:00,28.73,28.74,28.7,28.7,276046.0,24.6389,24.6475,24.6132,24.6132,276046.0
2019-04-02 13:50:00,28.7,28.72,28.67,28.72,331730.0,24.6132,24.6303,24.5875,24.6303,331730.0
2019-04-02 13:55:00,28.72,28.72,28.65,28.71,480923.0,24.6303,24.6303,24.5703,24.6218,480923.0
2019-04-02 14:00:00,28.71,28.8,28.7,28.76,989966.0,24.6218,24.6989,24.6132,24.6646,989966.0
2019-04-02 14:05:00,28.76,28.82,28.76,28.79,1950369.0,24.6646,24.7161,24.6646,24.6904,1950369.0
2019-04-02 14:10:00,28.8,28.8,28.77,28.79,348383.0,24.6989,24.6989,24.6732,24.6904,348383.0
2019-04-02 14:15:00,28.78,28.81,28.78,28.8,501457.0,24.6818,24.7075,24.6818,24.6989,501457.0
2019-04-02 14:20:00,28.8,28.81,28.77,28.79,288151.0,24.6989,24.7075,24.6732,24.6904,288151.0
2019-04-02 14:25:00,28.8,28.8,28.76,28.78,583075.0,24.6989,24.6989,24.6646,24.6818,583075.0
2019-04-02 14:30:00,28.78,28.79,28.77,28.78,304609.0,24.6818,24.6904,24.6732,24.6818,304609.0
2019-04-02 14:35:00,28.78,28.79,28.74,28.77,558554.0,24.6818,24.6904,24.6475,24.6732,558554.0
2019-04-02 14:40:00,28.76,28.79,28.73,28.75,611002.0,24.6646,24.6904,24.6389,24.6561,611002.0
2019-04-02 14:45:00,28.75,28.79,28.74,28.74,661146.0,24.6561,24.6904,24.6475,24.6475,661146.0
2019-04-02 14:50:00,28.75,28.79,28.74,28.76,736099.0,24.6561,24.6904,24.6475,24.6646,736099.0
2019-04-02 14:55:00,28.76,28.8,28.75,28.79,656649.0,24.6646,24.6989,24.6561,24.6904,656649.0
2019-04-02 15:00:00,28.79,28.8,28.77,28.79,252731.0,24.6904,24.6989,24.6732,24.6904,252731.0
2019-04-02 15:05:00,28.79,28.81,28.77,28.79,520331.0,24.6904,24.7075,24.6732,24.6904,520331.0
2019-04-02 15:10:00,28.78,28.81,28.74,28.75,952463.0,24.6818,24.7075,24.6475,24.6561,952463.0
2019-04-02 15:15:00,28.75,28.79,28.74,28.79,679440.0,24.6561,24.6904,24.6475,24.6904,679440.0
2019-04-02 15:20:00,28.79,28.8,28.77,28.78,352328.0,24.6904,24.6989,24.6732,24.6818,352328.0
2019-04-02 15:25:00,28.78,28.82,28.77,28.8,722457.0,24.6818,24.7161,24.6732,24.6989,722457.0
2019-04-02 15:30:00,28.8,28.81,28.77,28.77,523845.0,24.6989,24.7075,24.6732,24.6732,523845.0
2019-04-02 15:35:00,28.78,28.79,28.76,28.77,514146.0,24.6818,24.6904,24.6646,24.6732,514146.0
2019-04-02 15:40:00,28.78,28.83,28.77,28.83,810873.0,24.6818,24.7247,24.6732,24.7247,810873.0
2019-04-02 15:45:00,28.82,28.84,28.82,28.83,1263282.0,24.7161,24.7333,24.7161,24.7247,1263282.0
2019-04-02 15:50:00,28.83,28.86,28.82,28.86,1754970.0,24.7247,24.7504,24.7161,24.7504,1754970.0
2019-04-02 15:55:00,28.85,28.87,28.83,28.86,4384664.0,24.7418,24.759,24.7247,24.7504,4384664.0
2019-04-03 09:30:00,29.1,29.24,28.95,28.99,3450813.0,24.9562,25.0763,24.8276,24.8619,3450813.0
2019-04-03 09:35:00,28.99,29.09,28.96,29.03,1890949.0,24.8619,24.9477,24.8362,24.8962,1890949.0
2019-04-03 09:40:00,29.03,29.07,28.98,29.03,1489229.0,24.8962,24.9305,24.8533,24.8962,1489229.0
2019-04-03 09:45:00,29.03,29.07,28.88,28.9,2192770.0,24.8962,24.9305,24.7676,24.7847,2192770.0
2019-04-03 09:50:00,28.9,28.9,28.81,28.89,1537499.0,24.7847,24.7847,24.7075,24.7761,1537499.0
2019-04-03 09:55:00,28.89,28.89,28.8,28.84,1039914.0,24.7761,24.7761,24.6989,24.7333,1039914.0
2019-04-03 10:00:00,28.84,28.84,28.76,28.8,1529279.0,24.7333,24.7333,24.6646,24.6989,1529279.0
2019-04-03 10:05:00,28.8,28.83,28.75,28.8,931493.0,24.6989,24.7247,24.6561,24.6989,931493.0
2019-04-03 10:10:00,28.8,28.9,28.79,28.8,1048574.0,24.6989,24.7847,24.6904,24.6989,1048574.0
2019-04-03 10:15:00,28.81,28.93,28.8,28.92,1702320.0,24.7075,24.8104,24.6989,24.8019,1702320.0
2019-04-03 10:20:00,28.92,28.95,28.91,28.95,675371.0,24.8019,24.8276,24.7933,24.8276,675371.0
2019-04-03 10:25:00,28.94,28.98,28.87,28.94,1234557.0,24.819,24.8533,24.759,24.819,1234557.0
2019-04-03 10:30:00,28.93,28.94,28.85,28.88,1175964.0,24.8104,24.819,24.7418,24.7676,1175964.0
2019-04-03 10:35:00,28.87,28.96,28.85,28.96,925967.0,24.759,24.8362,24.7418,24.8362,925967.0
2019-04-03 10:40:00,28.96,29.0,28.94,28.95,1137657.0,24.8362,24.8705,24.819,24.8276,1137657.0
2019-04-03 10:45:00,28.95,28.96,28.88,28.91,553871.0,24.8276,24.8362,24.7676,24.7933,553871.0
2019-04-03 10:50:00,28.91,29.0,28.9,28.96,944957.0,24.7933,24.8705,24.7847,24.8362,944957.0
2019-04-03 10:55:00,28.96,28.98,28.92,28.96,632573.0,24.8362,24.8533,24.8019,24.8362,632573.0
2019-04-03 11:00:00,28.96,28.97,28.91,28.96,669492.0,24.8362,24.8447,24.7933,24.8362,669492.0
2019-04-03 11:05:00,28.96,28.98,28.95,28.95,386674.0,24.8362,24.8533,24.8276,24.8276,386674.0
2019-04-03 11:10:00,28.95,28.96,28.86,28.88,667428.0,24.8276,24.8362,24.7504,24.7676,667428.0
2019-04-03 11:15:00,28.88,28.88,28.8,28.86,504857.0,24.7676,24.7676,24.6989,24.7504,504857.0
2019-04-03 11:20:00,28.85,28.88,28.81,28.87,524564.0,24.7418,24.7676,24.7075,24.759,524564.0
2019-04-03 11:25:00,28.87,28.9,28.83,28.87,504911.0,24.759,24.7847,24.7247,24.759,504911.0
2019-04-03 11:30:00,28.87,28.9,28.86,28.89,296899.0,24.759,24.7847,24.7504,24.7761,296899.0
2019-04-03 11:35:00,28.89,28.9,28.85,28.87,373840.0,24.7761,24.7847,24.7418,24.759,373840.0
2019-04-03 11:40:00,28.87,28.91,28.85,28.9,555692.0,24.759,24.7933,24.7418,24.7847,555692.0
2019-04-03 11:45:00,28.89,28.94,28.88,28.94,417246.0,24.7761,24.819,24.7676,24.819,417246.0
2019-04-03 11:50:00,28.94,28.95,28.84,28.85,926067.0,24.819,24.8276,24.7333,24.7418,926067.0
2019-04-03 11:55:00,28.85,28.92,28.84,28.92,507128.0,24.7418,24.8019,24.7333,24.8019,507128.0
2019-04-03 12:00:00,28.92,28.92,28.87,28.88,463891.0,24.8019,24.8019,24.759,24.7676,463891.0
2019-04-03 12:05:00,28.89,28.89,28.86,28.89,627065.0,24.7761,24.7761,24.7504,24.7761,627065.0
2019-04-03 12:10:00,28.89,28.92,28.85,28.85,634805.0,24.7761,24.8019,24.7418,24.7418,634805.0
2019-04-03 12:15:00,28.85,28.86,28.8,28.82,516089.0,24.7418,24.7504,24.6989,24.7161,516089.0
2019-04-03 12:20:00,28.83,28.86,28.81,28.86,356199.0,24.7247,24.7504,24.7075,24.7504,356199.0
2019-04-03 12:25:00,28.85,28.88,28.85,28.85,252846.0,24.7418,24.7676,24.7418,24.7418,252846.0
2019-04-03 12:30:00,28.84,28.85,28.81,28.85,369676.0,24.7333,24.7418,24.7075,24.7418,369676.0
2019-04-03 12:35:00,28.85,28.85,28.82,28.85,384758.0,24.7418,24.7418,24.7161,24.7418,384758.0
2019-04-03 12:40:00,28.85,28.86,28.83,28.84,263892.0,24.7418,24.7504,24.7247,24.7333,263892.0
2019-04-03 12:45:00,28.85,28.91,28.84,28.86,593732.0,24.7418,24.7933,24.7333,24.7504,593732.0
2019-04-03 12:50:00,28.86,28.86,28.81,28.83,392210.0,24.7504,24.7504,24.7075,24.7247,392210.0
2019-04-03 12:55:00,28.82,28.83,28.79,28.81,417105.0,24.7161,24.7247,24.6904,24.7075,417105.0
2019-04-03 13:00:00,28.8,28.87,28.8,28.85,619906.0,24.6989,24.759,24.6989,24.7418,619906.0
2019-04-03 13:05:00,28.84,28.85,28.83,28.85,165831.0,24.7333,24.7418,24.7247,24.7418,165831.0
2019-04-03 13:10:00,28.85,28.86,28.84,28.85,182186.0,24.7418,24.7504,24.7333,24.7418,182186.0
2019-04-03 13:15:00,28.86,28.87,28.81,28.83,559174.0,24.7504,24.759,24.7075,24.7247,559174.0
2019-04-03 13:20:00,28.83,28.84,28.81,28.82,253756.0,24.7247,24.7333,24.7075,24.7161,253756.0
2019-04-03 13:25:00,28.82,28.86,28.82,28.84,208772.0,24.7161,24.7504,24.7161,24.7333,208772.0
2019-04-03 13:30:00,28.84,28.89,28.83,28.88,377135.0,24.7333,24.7761,24.7247,24.7676,377135.0
2019-04-03 13:35:00,28.88,28.9,28.87,28.9,259580.0,24.7676,24.7847,24.759,24.7847,259580.0
2019-04-03 13:40:00,28.9,28.9,28.85,28.86,390479.0,24.7847,24.7847,24.7418,24.7504,390479.0
2019-04-03 13:45:00,28.85,28.87,28.84,28.85,280263.0,24.7418,24.759,24.7333,24.7418,280263.0
2019-04-03 13:50:00,28.86,28.86,28.82,28.84,268380.0,24.7504,24.7504,24.7161,24.7333,268380.0
2019-04-03 13:55:00,28.84,28.85,28.82,28.85,196134.0,24.7333,24.7418,24.7161,24.7418,196134.0
2019-04-03 14:00:00,28.84,28.85,28.82,28.84,372590.0,24.7333,24.7418,24.7161,24.7333,372590.0
2019-04-03 14:05:00,28.84,28.89,28.84,28.85,484698.0,24.7333,24.7761,24.7333,24.7418,484698.0
2019-04-03 14:10:00,28.85,28.86,28.84,28.85,295583.0,24.7418,24.7504,24.7333,24.7418,295583.0
2019-04-03 14:15:00,28.84,28.88,28.84,28.85,396232.0,24.7333,24.7676,24.7333,24.7418,396232.0
2019-04-03 14:20:00,28.86,28.89,28.85,28.86,264016.0,24.7504,24.7761,24.7418,24.7504,264016.0
2019-04-03 14:25:00,28.85,28.9,28.85,28.87,644454.0,24.7418,24.7847,24.7418,24.759,644454.0
2019-04-03 14:30:00,28.87,28.9,28.84,28.86,709840.0,24.759,24.7847,24.7333,24.7504,709840.0
2019-04-03 14:35:00,28.86,28.87,28.84,28.86,556335.0,24.7504,24.759,24.7333,24.7504,556335.0
2019-04-03 14:40:00,28.85,28.88,28.83,28.84,244644.0,24.7418,24.7676,24.7247,24.7333,244644.0
2019-04-03 14:45:00,28.83,28.85,28.83,28.85,238604.0,24.7247,24.7418,24.7247,24.7418,238604.0
2019-04-03 14:50:00,28.84,28.87,28.83,28.86,353031.0,24.7333,24.759,24.7247,24.7504,353031.0
2019-04-03 14:55:00,28.86,28.86,28.82,28.83,280291.0,24.7504,24.7504,24.7161,24.7247,280291.0
2019-04-03 15:00:00,28.83,28.83,28.8,28.83,323951.0,24.7247,24.7247,24.6989,24.7247,323951.0
2019-04-03 15:05:00,28.83,28.84,28.81,28.82,441160.0,24.7247,24.7333,24.7075,24.7161,441160.0
2019-04-03 15:10:00,28.81,28.84,28.79,28.8,802972.0,24.7075,24.7333,24.6904,24.6989,802972.0
2019-04-03 15:15:00,28.8,28.8,28.75,28.76,722060.0,24.6989,24.6989,24.6561,24.6646,722060.0
2019-04-03 15:20:00,28.76,28.76,28.7,28.74,713950.0,24.6646,24.6646,24.6132,24.6475,713950.0
2019-04-03 15:25:00,28.73,28.8,28.73,28.79,1092402.0,24.6389,24.6989,24.6389,24.6904,1092402.0
2019-04-03 15:30:00,28.79,28.81,28.77,28.8,627949.0,24.6904,24.7075,24.6732,24.6989,627949.0
2019-04-03 15:35:00,28.8,28.82,28.78,28.79,603594.0,24.6989,24.7161,24.6818,24.6904,603594.0
2019-04-03 15:40:00,28.79,28.81,28.78,28.8,586135.0,24.6904,24.7075,24.6818,24.6989,586135.0
2019-04-03 15:45:00,28.8,28.82,28.76,28.81,866859.0,24.6989,24.7161,24.6646,24.7075,866859.0
2019-04-03 15:50:00,28.8,28.82,28.78,28.79,954245.0,24.6989,24.7161,24.6818,24.6904,954245.0
2019-04-03 15:55:00,28.79,28.85,28.78,28.84,2163101.0,24.6904,24.7418,24.6818,24.7333,2163101.0
2019-04-04 09:30:00,28.85,29.11,28.84,29.04,2548676.0,24.7418,24.9648,24.7333,24.9048,2548676.0
2019-04-04 09:35:00,29.05,29.14,29.04,29.11,1670299.0,24.9133,24.9905,24.9048,24.9648,1670299.0
2019-04-04 09:40:00,29.11,29.11,28.99,29.03,1450854.0,24.9648,24.9648,24.8619,24.8962,1450854.0
2019-04-04 09:45:00,29.03,29.1,29.01,29.09,837255.0,24.8962,24.9562,24.879,24.9477,837255.0
2019-04-04 09:50:00,29.09,29.1,29.04,29.08,966177.0,24.9477,24.9562,24.9048,24.9391,966177.0
2019-04-04 09:55:00,29.08,29.09,29.0,29.07,1287787.0,24.9391,24.9477,24.8705,24.9305,1287787.0
2019-04-04 10:00:00,29.07,29.12,29.05,29.1,621248.0,24.9305,24.9734,24.9133,24.9562,621248.0
2019-04-04 10:05:00,29.1,29.14,29.08,29.08,589279.0,24.9562,24.9905,24.9391,24.9391,589279.0
2019-04-04 10:10:00,29.09,29.12,29.05,29.12,622572.0,24.9477,24.9734,24.9133,24.9734,622572.0
2019-04-04 10:15:00,29.12,29.18,29.11,29.18,1003548.0,24.9734,25.0248,24.9648,25.0248,1003548.0
2019-04-04 10:20:00,29.18,29.23,29.14,29.14,1015994.0,25.0248,25.0677,24.9905,24.9905,1015994.0
2019-04-04 10:25:00,29.15,29.19,29.13,29.15,536407.0,24.9991,25.0334,24.982,24.9991,536407.0
2019-04-04 10:30:00,29.14,29.15,29.11,29.12,582839.0,24.9905,24.9991,24.9648,24.9734,582839.0
2019-04-04 10:35:00,29.12,29.15,29.09,29.13,774526.0,24.9734,24.9991,24.9477,24.982,774526.0
2019-04-04 10:40:00,29.13,29.18,29.12,29.18,578594.0,24.982,25.0248,24.9734,25.0248,578594.0
2019-04-04 10:45:00,29.18,29.24,29.18,29.24,602950.0,25.0248,25.0763,25.0248,25.0763,602950.0
2019-04-04 10:50:00,29.23,29.28,29.22,29.25,1013898.0,25.0677,25.1106,25.0591,25.0849,1013898.0
2019-04-04 10:55:00,29.25,29.26,29.22,29.24,419383.0,25.0849,25.0934,25.0591,25.0763,419383.0
2019-04-04 11:00:00,29.24,29.28,29.23,29.26,751546.0,25.0763,25.1106,25.0677,25.0934,751546.0
2019-04-04 11:05:00,29.26,29.28,29.24,29.28,504703.0,25.0934,25.1106,25.0763,25.1106,504703.0
2019-04-04 11:10:00,29.28,29.31,29.26,29.29,705633.0,25.1106,25.1363,25.0934,25.1192,705633.0
2019-04-04 11:15:00,29.29,29.29,29.15,29.15,863634.0,25.1192,25.1192,24.9991,24.9991,863634.0
2019-04-04 11:20:00,29.16,29.17,29.1,29.17,844324.0,25.0077,25.0163,24.9562,25.0163,844324.0
2019-04-04 11:25:00,29.17,29.25,29.16,29.22,471873.0,25.0163,25.0849,25.0077,25.0591,471873.0
2019-04-04 11:30:00,29.23,29.23,29.19,29.21,675543.0,25.0677,25.0677,25.0334,25.0506,675543.0
2019-04-04 11:35:00,29.21,29.26,29.2,29.24,578599.0,25.0506,25.0934,25.042,25.0763,578599.0
2019-04-04 11:40:00,29.24,29.25,29.2,29.2,294754.0,25.0763,25.0849,25.042,25.042,294754.0
2019-04-04 11:45:00,29.21,29.21,29.14,29.14,462458.0,25.0506,25.0506,24.9905,24.9905,462458.0
2019-04-04 11:50:00,29.14,29.15,29.11,29.15,504962.0,24.9905,24.9991,24.9648,24.9991,504962.0
2019-04-04 11:55:00,29.14,29.19,29.14,29.16,288915.0,24.9905,25.0334,24.9905,25.0077,288915.0
2019-04-04 12:00:00,29.16,29.19,29.14,29.16,259284.0,25.0077,25.0334,24.9905,25.0077,259284.0
2019-04-04 12:05:00,29.16,29.17,29.11,29.12,366725.0,25.0077,25.0163,24.9648,24.9734,366725.0
2019-04-04 12:10:00,29.12,29.14,29.1,29.12,449746.0,24.9734,24.9905,24.9562,24.9734,449746.0
2019-04-04 12:15:00,29.12,29.13,29.09,29.12,535840.0,24.9734,24.982,24.9477,24.9734,535840.0
2019-04-04 12:20:00,29.13,29.16,29.12,29.15,414693.0,24.982,25.0077,24.9734,24.9991,414693.0
2019-04-04 12:25:00,29.14,29.16,29.12,29.13,420245.0,24.9905,25.0077,24.9734,24.982,420245.0
2019-04-04 12:30:00,29.13,29.13,29.1,29.11,402540.0,24.982,24.982,24.9562,24.9648,402540.0
2019-04-04 12:35:00,29.11,29.16,29.11,29.15,549185.0,24.9648,25.0077,24.9648,24.9991,549185.0
2019-04-04 12:40:00,29.15,29.16,29.1,29.11,469724.0,24.9991,25.0077,24.9562,24.9648,469724.0
2019-04-04 12:45:00,29.11,29.13,29.08,29.12,397926.0,24.9648,24.982,24.9391,24.9734,397926.0
2019-04-04 12:50:00,29.11,29.15,29.1,29.14,329865.0,24.9648,24.9991,24.9562,24.9905,329865.0
2019-04-04 12:55:00,29.15,29.16,29.12,29.13,247452.0,24.9991,25.0077,24.9734,24.982,247452.0
2019-04-04 13:00:00,29.13,29.14,29.08,29.1,415157.0,24.982,24.9905,24.9391,24.9562,415157.0
2019-04-04 13:05:00,29.1,29.13,29.09,29.13,301241.0,24.9562,24.982,24.9477,24.982,301241.0
2019-04-04 13:10:00,29.13,29.13,29.11,29.12,202729.0,24.982,24.982,24.9648,24.9734,202729.0
2019-04-04 13:15:00,29.12,29.14,29.1,29.13,261466.0,24.9734,24.9905,24.9562,24.982,261466.0
2019-04-04 13:20:00,29.14,29.14,29.1,29.1,285669.0,24.9905,24.9905,24.9562,24.9562,285669.0
2019-04-04 13:25:00,29.11,29.14,29.08,29.14,371701.0,24.9648,24.9905,24.9391,24.9905,371701.0
2019-04-04 13:30:00,29.14,29.15,29.13,29.15,321506.0,24.9905,24.9991,24.982,24.9991,321506.0
2019-04-04 13:35:00,29.15,29.19,29.13,29.19,560132.0,24.9991,25.0334,24.982,25.0334,560132.0
2019-04-04 13:40:00,29.19,29.2,29.17,29.18,284094.0,25.0334,25.042,25.0163,25.0248,284094.0
2019-04-04 13:45:00,29.18,29.19,29.17,29.17,244842.0,25.0248,25.0334,25.0163,25.0163,244842.0
2019-04-04 13:50:00,29.17,29.19,29.16,29.19,228513.0,25.0163,25.0334,25.0077,25.0334,228513.0
2019-04-04 13:55:00,29.19,29.19,29.15,29.17,325228.0,25.0334,25.0334,24.9991,25.0163,325228.0
2019-04-04 14:00:00,29.18,29.18,29.15,29.15,238163.0,25.0248,25.0248,24.9991,24.9991,238163.0
2019-04-04 14:05:00,29.16,29.18,29.15,29.17,191132.0,25.0077,25.0248,24.9991,25.0163,191132.0
2019-04-04 14:10:00,29.17,29.2,29.16,29.2,212583.0,25.0163,25.042,25.0077,25.042,212583.0
2019-04-04 14:15:00,29.2,29.24,29.19,29.21,487546.0,25.042,25.0763,25.0334,25.0506,487546.0
2019-04-04 14:20:00,29.21,29.24,29.19,29.24,668559.0,25.0506,25.0763,25.0334,25.0763,668559.0
2019-04-04 14:25:00,29.24,29.25,29.21,29.21,335469.0,25.0763,25.0849,25.0506,25.0506,335469.0
2019-04-04 14:30:00,29.21,29.22,29.18,29.19,399273.0,25.0506,25.0591,25.0248,25.0334,399273.0
2019-04-04 14:35:00,29.2,29.21,29.17,29.19,602630.0,25.042,25.0506,25.0163,25.0334,602630.0
2019-04-04 14:40:00,29.19,29.23,29.18,29.2,606115.0,25.0334,25.0677,25.0248,25.042,606115.0
2019-04-04 14:45:00,29.2,29.22,29.18,29.21,378818.0,25.042,25.0591,25.0248,25.0506,378818.0
2019-04-04 14:50:00,29.21,29.21,29.19,29.21,396833.0,25.0506,25.0506,25.0334,25.0506,396833.0
2019-04-04 14:55:00,29.21,29.24,29.2,29.21,615047.0,25.0506,25.0763,25.042,25.0506,615047.0
2019-04-04 15:00:00,29.22,29.22,29.18,29.2,785248.0,25.0591,25.0591,25.0248,25.042,785248.0
2019-04-04 15:05:00,29.2,29.22,29.18,29.2,313693.0,25.042,25.0591,25.0248,25.042,313693.0
2019-04-04 15:10:00,29.2,29.21,29.17,29.18,535369.0,25.042,25.0506,25.0163,25.0248,535369.0
2019-04-04 15:15:00,29.19,29.22,29.18,29.21,561246.0,25.0334,25.0591,25.0248,25.0506,561246.0
2019-04-04 15:20:00,29.21,29.22,29.18,29.2,671791.0,25.0506,25.0591,25.0248,25.042,671791.0
2019-04-04 15:25:00,29.19,29.2,29.17,29.17,302527.0,25.0334,25.042,25.0163,25.0163,302527.0
2019-04-04 15:30:00,29.18,29.21,29.17,29.2,726017.0,25.0248,25.0506,25.0163,25.042,726017.0
2019-04-04 15:35:00,29.2,29.22,29.17,29.18,917528.0,25.042,25.0591,25.0163,25.0248,917528.0
2019-04-04 15:40:00,29.18,29.2,29.17,29.2,551564.0,25.0248,25.042,25.0163,25.042,551564.0
2019-04-04 15:45:00,29.19,29.21,29.19,29.19,653457.0,25.0334,25.0506,25.0334,25.0334,653457.0
2019-04-04 15:50:00,29.2,29.21,29.19,29.19,779432.0,25.042,25.0506,25.0334,25.0334,779432.0
2019-04-04 15:55:00,29.19,29.2,29.15,29.16,1749393.0,25.0334,25.042,24.9991,25.0077,1749393.0
2019-04-05 09:30:00,29.32,29.5,29.25,29.36,2549154.0,25.1449,25.2993,25.0849,25.1792,2549154.0
2019-04-05 09:35:00,29.36,29.4,29.18,29.2,2065592.0,25.1792,25.2135,25.0248,25.042,2065592.0
2019-04-05 09:40:00,29.2,29.28,29.15,29.22,1070511.0,25.042,25.1106,24.9991,25.0591,1070511.0
2019-04-05 09:45:00,29.22,29.32,29.21,29.3,724351.0,25.0591,25.1449,25.0506,25.1277,724351.0
2019-04-05 09:50:00,29.3,29.37,29.29,29.32,850270.0,25.1277,25.1878,25.1192,25.1449,850270.0
2019-04-05 09:55:00,29.32,29.34,29.3,29.31,541986.0,25.1449,25.1621,25.1277,25.1363,541986.0
2019-04-05 10:00:00,29.32,29.36,29.3,29.33,774148.0,25.1449,25.1792,25.1277,25.1535,774148.0
2019-04-05 10:05:00,29.33,29.35,29.26,29.3,450066.0,25.1535,25.1706,25.0934,25.1277,450066.0
2019-04-05 10:10:00,29.29,29.3,29.18,29.2,655636.0,25.1192,25.1277,25.0248,25.042,655636.0
2019-04-05 10:15:00,29.2,29.22,29.12,29.17,855409.0,25.042,25.0591,24.9734,25.0163,855409.0
2019-04-05 10:20:00,29.16,29.18,29.11,29.14,710542.0,25.0077,25.0248,24.9648,24.9905,710542.0
2019-04-05 10:25:00,29.15,29.15,29.05,29.06,652058.0,24.9991,24.9991,24.9133,24.9219,652058.0
2019-04-05 10:30:00,29.06,29.16,29.05,29.13,574967.0,24.9219,25.0077,24.9133,24.982,574967.0
2019-04-05 10:35:00,29.13,29.15,29.09,29.12,376968.0,24.982,24.9991,24.9477,24.9734,376968.0
2019-04-05 10:40:00,29.13,29.14,29.11,29.13,316605.0,24.982,24.9905,24.9648,24.982,316605.0
2019-04-05 10:45:00,29.13,29.18,29.12,29.17,326614.0,24.982,25.0248,24.9734,25.0163,326614.0
2019-04-05 10:50:00,29.18,29.24,29.17,29.23,384567.0,25.0248,25.0763,25.0163,25.0677,384567.0
2019-04-05 10:55:00,29.24,29.24,29.16,29.18,427999.0,25.0763,25.0763,25.0077,25.0248,427999.0
2019-04-05 11:00:00,29.18,29.21,29.15,29.19,427793.0,25.0248,25.0506,24.9991,25.0334,427793.0
2019-04-05 11:05:00,29.19,29.2,29.16,29.19,189761.0,25.0334,25.042,25.0077,25.0334,189761.0
2019-04-05 11:10:00,29.19,29.23,29.18,29.21,410267.0,25.0334,25.0677,25.0248,25.0506,410267.0
2019-04-05 11:15:00,29.21,29.21,29.15,29.16,494571.0,25.0506,25.0506,24.9991,25.0077,494571.0
2019-04-05 11:20:00,29.17,29.17,29.11,29.11,357380.0,25.0163,25.0163,24.9648,24.9648,357380.0
2019-04-05 11:25:00,29.11,29.12,29.05,29.11,926512.0,24.9648,24.9734,24.9133,24.9648,926512.0
2019-04-05 11:30:00,29.11,29.14,29.09,29.12,565606.0,24.9648,24.9905,24.9477,24.9734,565606.0
2019-04-05 11:35:00,29.12,29.15,29.08,29.1,462606.0,24.9734,24.9991,24.9391,24.9562,462606.0
2019-04-05 11:40:00,29.1,29.13,29.08,29.09,280944.0,24.9562,24.982,24.9391,24.9477,280944.0
2019-04-05 11:45:00,29.08,29.11,29.08,29.1,203637.0,24.9391,24.9648,24.9391,24.9562,203637.0
2019-04-05 11:50:00,29.11,29.13,29.08,29.12,325725.0,24.9648,24.982,24.9391,24.9734,325725.0
2019-04-05 11:55:00,29.12,29.12,29.06,29.07,277497.0,24.9734,24.9734,24.9219,24.9305,277497.0
2019-04-05 12:00:00,29.08,29.13,29.08,29.11,183035.0,24.9391,24.982,24.9391,24.9648,183035.0
2019-04-05 12:05:00,29.11,29.15,29.1,29.14,297424.0,24.9648,24.9991,24.9562,24.9905,297424.0
2019-04-05 12:10:00,29.15,29.17,29.14,29.16,294069.0,24.9991,25.0163,24.9905,25.0077,294069.0
2019-04-05 12:15:00,29.16,29.16,29.12,29.12,261239.0,25.0077,25.0077,24.9734,24.9734,261239.0
2019-04-05 12:20:00,29.13,29.13,29.1,29.12,416825.0,24.982,24.982,24.9562,24.9734,416825.0
2019-04-05 12:25:00,29.12,29.13,29.1,29.13,148510.0,24.9734,24.982,24.9562,24.982,148510.0
2019-04-05 12:30:00,29.13,29.13,29.1,29.12,207070.0,24.982,24.982,24.9562,24.9734,207070.0
2019-04-05 12:35:00,29.11,29.12,29.05,29.05,537888.0,24.9648,24.9734,24.9133,24.9133,537888.0
2019-04-05 12:40:00,29.05,29.09,29.04,29.04,319195.0,24.9133,24.9477,24.9048,24.9048,319195.0
2019-04-05 12:45:00,29.04,29.11,29.03,29.11,305580.0,24.9048,24.9648,24.8962,24.9648,305580.0
2019-04-05 12:50:00,29.11,29.11,29.09,29.1,222575.0,24.9648,24.9648,24.9477,24.9562,222575.0
2019-04-05 12:55:00,29.1,29.12,29.09,29.11,82543.0,24.9562,24.9734,24.9477,24.9648,82543.0
2019-04-05 13:00:00,29.12,29.15,29.11,29.14,363975.0,24.9734,24.9991,24.9648,24.9905,363975.0
2019-04-05 13:05:00,29.14,29.15,29.13,29.13,160046.0,24.9905,24.9991,24.982,24.982,160046.0
2019-04-05 13:10:00,29.13,29.15,29.12,29.13,197769.0,24.982,24.9991,24.9734,24.982,197769.0
2019-04-05 13:15:00,29.14,29.15,29.11,29.13,217839.0,24.9905,24.9991,24.9648,24.982,217839.0
2019-04-05 13:20:00,29.13,29.14,29.12,29.13,71566.0,24.982,24.9905,24.9734,24.982,71566.0
2019-04-05 13:25:00,29.13,29.13,29.11,29.12,145207.0,24.982,24.982,24.9648,24.9734,145207.0
2019-04-05 13:30:00,29.11,29.12,29.09,29.12,392181.0,24.9648,24.9734,24.9477,24.9734,392181.0
2019-04-05 13:35:00,29.11,29.13,29.1,29.12,163646.0,24.9648,24.982,24.9562,24.9734,163646.0
2019-04-05 13:40:00,29.12,29.13,29.11,29.12,71268.0,24.9734,24.982,24.9648,24.9734,71268.0
2019-04-05 13:45:00,29.11,29.14,29.1,29.12,238012.0,24.9648,24.9905,24.9562,24.9734,238012.0
2019-04-05 13:50:00,29.12,29.14,29.11,29.11,227878.0,24.9734,24.9905,24.9648,24.9648,227878.0
2019-04-05 13:55:00,29.11,29.13,29.1,29.12,165460.0,24.9648,24.982,24.9562,24.9734,165460.0
2019-04-05 14:00:00,29.13,29.13,29.11,29.12,192637.0,24.982,24.982,24.9648,24.9734,192637.0
2019-04-05 14:05:00,29.13,29.14,29.1,29.12,158548.0,24.982,24.9905,24.9562,24.9734,158548.0
2019-04-05 14:10:00,29.12,29.13,29.11,29.12,88326.0,24.9734,24.982,24.9648,24.9734,88326.0
2019-04-05 14:15:00,29.12,29.14,29.11,29.11,289665.0,24.9734,24.9905,24.9648,24.9648,289665.0
2019-04-05 14:20:00,29.12,29.12,29.08,29.09,217377.0,24.9734,24.9734,24.9391,24.9477,217377.0
2019-04-05 14:25:00,29.09,29.09,29.08,29.09,110723.0,24.9477,24.9477,24.9391,24.9477,110723.0
2019-04-05 14:30:00,29.08,29.1,29.06,29.09,229405.0,24.9391,24.9562,24.9219,24.9477,229405.0
2019-04-05 14:35:00,29.09,29.11,29.08,29.11,161977.0,24.9477,24.9648,24.9391,24.9648,161977.0
2019-04-05 14:40:00,29.11,29.11,29.09,29.1,91085.0,24.9648,24.9648,24.9477,24.9562,91085.0
2019-04-05 14:45:00,29.09,29.12,29.08,29.12,260174.0,24.9477,24.9734,24.9391,24.9734,260174.0
2019-04-05 14:50:00,29.12,29.15,29.11,29.14,1797661.0,24.9734,24.9991,24.9648,24.9905,1797661.0
2019-04-05 14:55:00,29.14,29.16,29.1,29.11,410542.0,24.9905,25.0077,24.9562,24.9648,410542.0
2019-04-05 15:00:00,29.11,29.13,29.09,29.1,421603.0,24.9648,24.982,24.9477,24.9562,421603.0
2019-04-05 15:05:00,29.1,29.14,29.1,29.11,364139.0,24.9562,24.9905,24.9562,24.9648,364139.0
2019-04-05 15:10:00,29.12,29.12,29.09,29.11,336805.0,24.9734,24.9734,24.9477,24.9648,336805.0
2019-04-05 15:15:00,29.12,29.12,29.08,29.1,643121.0,24.9734,24.9734,24.9391,24.9562,643121.0
2019-04-05 15:20:00,29.1,29.12,29.09,29.11,473371.0,24.9562,24.9734,24.9477,24.9648,473371.0
2019-04-05 15:25:00,29.11,29.11,29.08,29.08,173690.0,24.9648,24.9648,24.9391,24.9391,173690.0
2019-04-05 15:30:00,29.08,29.11,29.08,29.1,370803.0,24.9391,24.9648,24.9391,24.9562,370803.0
2019-04-05 15:35:00,29.1,29.11,29.05,29.09,795797.0,24.9562,24.9648,24.9133,24.9477,795797.0
2019-04-05 15:40:00,29.09,29.1,29.07,29.07,691502.0,24.9477,24.9562,24.9305,24.9305,691502.0
2019-04-05 15:45:00,29.07,29.08,29.03,29.04,1061257.0,24.9305,24.9391,24.8962,24.9048,1061257.0
2019-04-05 15:50:00,29.03,29.04,28.98,29.02,1795541.0,24.8962,24.9048,24.8533,24.8876,1795541.0
2019-04-05 15:55:00,29.02,29.1,29.01,29.08,2325483.0,24.8876,24.9562,24.879,24.9391,2325483.0
2019-04-08 09:30:00,28.89,29.0,28.87,28.96,1317589.0,24.7761,24.8705,24.759,24.8362,1317589.0
2019-04-08 09:35:00,28.96,28.97,28.9,28.95,820271.0,24.8362,24.8447,24.7847,24.8276,820271.0
2019-04-08 09:40:00,28.94,29.12,28.93,29.09,1068316.0,24.819,24.9734,24.8104,24.9477,1068316.0
2019-04-08 09:45:00,29.09,29.13,29.02,29.05,613728.0,24.9477,24.982,24.8876,24.9133,613728.0
2019-04-08 09:50:00,29.05,29.09,29.02,29.06,652645.0,24.9133,24.9477,24.8876,24.9219,652645.0
2019-04-08 09:55:00,29.06,29.07,28.99,29.01,646105.0,24.9219,24.9305,24.8619,24.879,646105.0
2019-04-08 10:00:00,29.01,29.04,28.98,28.99,483230.0,24.879,24.9048,24.8533,24.8619,483230.0
2019-04-08 10:05:00,28.99,29.05,28.98,29.02,411934.0,24.8619,24.9133,24.8533,24.8876,411934.0
2019-04-08 10:10:00,29.02,29.07,29.02,29.07,612242.0,24.8876,24.9305,24.8876,24.9305,612242.0
2019-04-08 10:15:00,29.06,29.09,29.04,29.07,523656.0,24.9219,24.9477,24.9048,24.9305,523656.0
2019-04-08 10:20:00,29.08,29.09,29.06,29.07,307163.0,24.9391,24.9477,24.9219,24.9305,307163.0
2019-04-08 10:25:00,29.08,29.11,29.05,29.11,671062.0,24.9391,24.9648,24.9133,24.9648,671062.0
2019-04-08 10:30:00,29.1,29.13,29.08,29.09,477834.0,24.9562,24.982,24.9391,24.9477,477834.0
2019-04-08 10:35:00,29.08,29.12,29.08,29.11,281200.0,24.9391,24.9734,24.9391,24.9648,281200.0
2019-04-08 10:40:00,29.11,29.12,29.08,29.08,246047.0,24.9648,24.9734,24.9391,24.9391,246047.0
2019-04-08 10:45:00,29.08,29.11,29.06,29.1,205708.0,24.9391,24.9648,24.9219,24.9562,205708.0
2019-04-08 10:50:00,29.1,29.12,29.09,29.11,231724.0,24.9562,24.9734,24.9477,24.9648,231724.0
2019-04-08 10:55:00,29.11,29.12,29.09,29.12,347927.0,24.9648,24.9734,24.9477,24.9734,347927.0
2019-04-08 11:00:00,29.12,29.13,29.08,29.09,830340.0,24.9734,24.982,24.9391,24.9477,830340.0
2019-04-08 11:05:00,29.09,29.12,29.04,29.05,742103.0,24.9477,24.9734,24.9048,24.9133,742103.0
2019-04-08 11:10:00,29.05,29.09,29.03,29.08,608090.0,24.9133,24.9477,24.8962,24.9391,608090.0
2019-04-08 11:15:00,29.09,29.09,29.03,29.04,434811.0,24.9477,24.9477,24.8962,24.9048,434811.0
2019-04-08 11:20:00,29.04,29.08,29.01,29.05,274759.0,24.9048,24.9391,24.879,24.9133,274759.0
2019-04-08 11:25:00,29.05,29.06,29.03,29.05,142850.0,24.9133,24.9219,24.8962,24.9133,142850.0
2019-04-08 11:30:00,29.06,29.15,29.05,29.14,745743.0,24.9219,24.9991,24.9133,24.9905,745743.0
2019-04-08 11:35:00,29.14,29.18,29.13,29.15,499579.0,24.9905,25.0248,24.982,24.9991,499579.0
2019-04-08 11:40:00,29.16,29.17,29.14,29.15,269855.0,25.0077,25.0163,24.9905,24.9991,269855.0
2019-04-08 11:45:00,29.16,29.17,29.14,29.17,226752.0,25.0077,25.0163,24.9905,25.0163,226752.0
2019-04-08 11:50:00,29.17,29.18,29.15,29.18,288753.0,25.0163,25.0248,24.9991,25.0248,288753.0
2019-04-08 11:55:00,29.17,29.18,29.15,29.16,297331.0,25.0163,25.0248,24.9991,25.0077,297331.0
2019-04-08 12:00:00,29.16,29.16,29.08,29.09,375837.0,25.0077,25.0077,24.9391,24.9477,375837.0
2019-04-08 12:05:00,29.09,29.12,29.06,29.08,199389.0,24.9477,24.9734,24.9219,24.9391,199389.0
2019-04-08 12:10:00,29.08,29.1,29.08,29.09,177678.0,24.9391,24.9562,24.9391,24.9477,177678.0
2019-04-08 12:15:00,29.09,29.1,29.06,29.1,300636.0,24.9477,24.9562,24.9219,24.9562,300636.0
2019-04-08 12:20:00,29.1,29.11,29.08,29.1,312092.0,24.9562,24.9648,24.9391,24.9562,312092.0
2019-04-08 12:25:00,29.1,29.11,29.08,29.1,234029.0,24.9562,24.9648,24.9391,24.9562,234029.0
2019-04-08 12:30:00,29.1,29.1,29.03,29.05,300813.0,24.9562,24.9562,24.8962,24.9133,300813.0
2019-04-08 12:35:00,29.05,29.07,29.04,29.06,218417.0,24.9133,24.9305,24.9048,24.9219,218417.0
2019-04-08 12:40:00,29.07,29.09,29.06,29.08,238961.0,24.9305,24.9477,24.9219,24.9391,238961.0
2019-04-08 12:45:00,29.08,29.08,29.06,29.07,96874.0,24.9391,24.9391,24.9219,24.9305,96874.0
2019-04-08 12:50:00,29.07,29.08,29.06,29.07,380372.0,24.9305,24.9391,24.9219,24.9305,380372.0
2019-04-08 12:55:00,29.07,29.09,29.06,29.09,271415.0,24.9305,24.9477,24.9219,24.9477,271415.0
2019-04-08 13:00:00,29.09,29.1,29.07,29.08,338953.0,24.9477,24.9562,24.9305,24.9391,338953.0
2019-04-08 13:05:00,29.08,29.1,29.06,29.1,166323.0,24.9391,24.9562,24.9219,24.9562,166323.0
2019-04-08 13:10:00,29.1,29.11,29.09,29.1,217813.0,24.9562,24.9648,24.9477,24.9562,217813.0
2019-04-08 13:15:00,29.11,29.11,29.09,29.11,262455.0,24.9648,24.9648,24.9477,24.9648,262455.0
2019-04-08 13:20:00,29.11,29.14,29.1,29.14,192059.0,24.9648,24.9905,24.9562,24.9905,192059.0
2019-04-08 13:25:00,29.14,29.14,29.11,29.12,254645.0,24.9905,24.9905,24.9648,24.9734,254645.0
2019-04-08 13:30:00,29.12,29.12,29.08,29.09,163267.0,24.9734,24.9734,24.9391,24.9477,163267.0
2019-04-08 13:35:00,29.09,29.12,29.08,29.1,263816.0,24.9477,24.9734,24.9391,24.9562,263816.0
2019-04-08 13:40:00,29.11,29.12,29.09,29.1,165744.0,24.9648,24.9734,24.9477,24.9562,165744.0
2019-04-08 13:45:00,29.09,29.11,29.09,29.11,61161.0,24.9477,24.9648,24.9477,24.9648,61161.0
2019-04-08 13:50:00,29.11,29.14,29.1,29.14,167585.0,24.9648,24.9905,24.9562,24.9905,167585.0
2019-04-08 13:55:00,29.14,29.14,29.1,29.12,230168.0,24.9905,24.9905,24.9562,24.9734,230168.0
2019-04-08 14:00:00,29.13,29.13,29.08,29.1,152722.0,24.982,24.982,24.9391,24.9562,152722.0
2019-04-08 14:05:00,29.09,29.14,29.09,29.14,311039.0,24.9477,24.9905,24.9477,24.9905,311039.0
2019-04-08 14:10:00,29.14,29.14,29.12,29.14,218010.0,24.9905,24.9905,24.9734,24.9905,218010.0
2019-04-08 14:15:00,29.14,29.15,29.13,29.15,249557.0,24.9905,24.9991,24.982,24.9991,249557.0
2019-04-08 14:20:00,29.14,29.15,29.14,29.15,112797.0,24.9905,24.9991,24.9905,24.9991,112797.0
2019-04-08 14:25:00,29.14,29.15,29.12,29.13,163894.0,24.9905,24.9991,24.9734,24.982,163894.0
2019-04-08 14:30:00,29.13,29.14,29.12,29.13,134792.0,24.982,24.9905,24.9734,24.982,134792.0
2019-04-08 14:35:00,29.13,29.15,29.12,29.15,220916.0,24.982,24.9991,24.9734,24.9991,220916.0
2019-04-08 14:40:00,29.15,29.15,29.1,29.11,234699.0,24.9991,24.9991,24.9562,24.9648,234699.0
2019-04-08 14:45:00,29.11,29.12,29.1,29.11,151890.0,24.9648,24.9734,24.9562,24.9648,151890.0
2019-04-08 14:50:00,29.11,29.12,29.09,29.11,346142.0,24.9648,24.9734,24.9477,24.9648,346142.0
2019-04-08 14:55:00,29.12,29.13,29.09,29.1,231790.0,24.9734,24.982,24.9477,24.9562,231790.0
2019-04-08 15:00:00,29.09,29.11,29.09,29.1,243355.0,24.9477,24.9648,24.9477,24.9562,243355.0
2019-04-08 15:05:00,29.1,29.11,29.08,29.1,268184.0,24.9562,24.9648,24.9391,24.9562,268184.0
2019-04-08 15:10:00,29.1,29.11,29.08,29.11,174174.0,24.9562,24.9648,24.9391,24.9648,174174.0
2019-04-08 15:15:00,29.11,29.13,29.1,29.13,423262.0,24.9648,24.982,24.9562,24.982,423262.0
2019-04-08 15:20:00,29.13,29.14,29.1,29.11,281714.0,24.982,24.9905,24.9562,24.9648,281714.0
2019-04-08 15:25:00,29.11,29.12,29.1,29.12,405820.0,24.9648,24.9734,24.9562,24.9734,405820.0
2019-04-08 15:30:00,29.11,29.15,29.1,29.15,548059.0,24.9648,24.9991,24.9562,24.9991,548059.0
2019-04-08 15:35:00,29.15,29.18,29.13,29.14,772388.0,24.9991,25.0248,24.982,24.9905,772388.0
2019-04-08 15:40:00,29.14,29.17,29.13,29.15,580827.0,24.9905,25.0163,24.982,24.9991,580827.0
2019-04-08 15:45:00,29.15,29.17,29.14,29.15,394826.0,24.9991,25.0163,24.9905,24.9991,394826.0
2019-04-08 15:50:00,29.15,29.19,29.14,29.18,830811.0,24.9991,25.0334,24.9905,25.0248,830811.0
2019-04-08 15:55:00,29.19,29.2,29.17,29.19,2038901.0,25.0334,25.042,25.0163,25.0334,2038901.0
2019-04-09 09:30:00,29.0,29.02,28.9,28.92,1488925.0,24.8705,24.8876,24.7847,24.8019,1488925.0
2019-04-09 09:35:00,28.92,28.93,28.8,28.85,1561962.0,24.8019,24.8104,24.6989,24.7418,1561962.0
2019-04-09 09:40:00,28.84,28.95,28.74,28.94,1019491.0,24.7333,24.8276,24.6475,24.819,1019491.0
2019-04-09 09:45:00,28.93,28.97,28.91,28.95,705946.0,24.8104,24.8447,24.7933,24.8276,705946.0
2019-04-09 09:50:00,28.95,29.01,28.93,28.97,793536.0,24.8276,24.879,24.8104,24.8447,793536.0
2019-04-09 09:55:00,28.96,29.04,28.93,29.02,850167.0,24.8362,24.9048,24.8104,24.8876,850167.0
2019-04-09 10:00:00,29.02,29.03,28.99,29.0,816198.0,24.8876,24.8962,24.8619,24.8705,816198.0
2019-04-09 10:05:00,29.0,29.05,28.98,29.01,621877.0,24.8705,24.9133,24.8533,24.879,621877.0
2019-04-09 10:10:00,29.01,29.07,29.01,29.02,984490.0,24.879,24.9305,24.879,24.8876,984490.0
2019-04-09 10:15:00,29.02,29.04,28.91,28.94,681275.0,24.8876,24.9048,24.7933,24.819,681275.0
2019-04-09 10:20:00,28.94,28.95,28.9,28.94,609711.0,24.819,24.8276,24.7847,24.819,609711.0
2019-04-09 10:25:00,28.93,28.98,28.93,28.93,583424.0,24.8104,24.8533,24.8104,24.8104,583424.0
2019-04-09 10:30:00,28.93,28.95,28.89,28.9,772300.0,24.8104,24.8276,24.7761,24.7847,772300.0
2019-04-09 10:35:00,28.91,28.94,28.87,28.88,246769.0,24.7933,24.819,24.759,24.7676,246769.0
2019-04-09 10:40:00,28.89,28.9,28.81,28.84,716959.0,24.7761,24.7847,24.7075,24.7333,716959.0
2019-04-09 10:45:00,28.84,28.84,28.8,28.82,611731.0,24.7333,24.7333,24.6989,24.7161,611731.0
2019-04-09 10:50:00,28.82,28.87,28.81,28.85,367742.0,24.7161,24.759,24.7075,24.7418,367742.0
2019-04-09 10:55:00,28.86,28.89,28.83,28.88,211354.0,24.7504,24.7761,24.7247,24.7676,211354.0
2019-04-09 11:00:00,28.89,28.92,28.85,28.92,510961.0,24.7761,24.8019,24.7418,24.8019,510961.0
2019-04-09 11:05:00,28.92,28.93,28.89,28.9,782738.0,24.8019,24.8104,24.7761,24.7847,782738.0
2019-04-09 11:10:00,28.9,28.91,28.85,28.88,328854.0,24.7847,24.7933,24.7418,24.7676,328854.0
2019-04-09 11:15:00,28.88,28.92,28.87,28.9,303515.0,24.7676,24.8019,24.759,24.7847,303515.0
2019-04-09 11:20:00,28.91,28.92,28.84,28.85,265980.0,24.7933,24.8019,24.7333,24.7418,265980.0
2019-04-09 11:25:00,28.85,28.89,28.85,28.86,217576.0,24.7418,24.7761,24.7418,24.7504,217576.0
2019-04-09 11:30:00,28.86,28.93,28.85,28.9,262845.0,24.7504,24.8104,24.7418,24.7847,262845.0
2019-04-09 11:35:00,28.9,28.94,28.88,28.94,210356.0,24.7847,24.819,24.7676,24.819,210356.0
2019-04-09 11:40:00,28.94,28.95,28.91,28.93,244203.0,24.819,24.8276,24.7933,24.8104,244203.0
2019-04-09 11:45:00,28.93,28.94,28.91,28.93,286465.0,24.8104,24.819,24.7933,24.8104,286465.0
2019-04-09 11:50:00,28.93,28.94,28.91,28.92,204289.0,24.8104,24.819,24.7933,24.8019,204289.0
2019-04-09 11:55:00,28.92,28.94,28.92,28.93,186801.0,24.8019,24.819,24.8019,24.8104,186801.0
2019-04-09 12:00:00,28.93,28.95,28.92,28.95,244130.0,24.8104,24.8276,24.8019,24.8276,244130.0
2019-04-09 12:05:00,28.95,28.98,28.94,28.97,250942.0,24.8276,24.8533,24.819,24.8447,250942.0
2019-04-09 12:10:00,28.97,29.01,28.96,28.99,291818.0,24.8447,24.879,24.8362,24.8619,291818.0
2019-04-09 12:15:00,28.99,29.01,28.98,29.01,204669.0,24.8619,24.879,24.8533,24.879,204669.0
2019-04-09 12:20:00,29.01,29.01,28.98,28.99,175546.0,24.879,24.879,24.8533,24.8619,175546.0
2019-04-09 12:25:00,28.99,29.0,28.96,28.96,165699.0,24.8619,24.8705,24.8362,24.8362,165699.0
2019-04-09 12:30:00,28.96,29.0,28.96,28.96,256579.0,24.8362,24.8705,24.8362,24.8362,256579.0
2019-04-09 12:35:00,28.97,28.98,28.94,28.95,262494.0,24.8447,24.8533,24.819,24.8276,262494.0
2019-04-09 12:40:00,28.95,28.95,28.93,28.93,175010.0,24.8276,24.8276,24.8104,24.8104,175010.0
2019-04-09 12:45:00,28.94,28.95,28.93,28.94,213116.0,24.819,24.8276,24.8104,24.819,213116.0
2019-04-09 12:50:00,28.94,28.96,28.93,28.94,195981.0,24.819,24.8362,24.8104,24.819,195981.0
2019-04-09 12:55:00,28.95,28.96,28.93,28.93,218754.0,24.8276,24.8362,24.8104,24.8104,218754.0
2019-04-09 13:00:00,28.94,28.94,28.91,28.94,242089.0,24.819,24.819,24.7933,24.819,242089.0
2019-04-09 13:05:00,28.94,28.95,28.92,28.95,133806.0,24.819,24.8276,24.8019,24.8276,133806.0
2019-04-09 13:10:00,28.95,28.96,28.94,28.95,109335.0,24.8276,24.8362,24.819,24.8276,109335.0
2019-04-09 13:15:00,28.95,28.99,28.94,28.98,227759.0,24.8276,24.8619,24.819,24.8533,227759.0
2019-04-09 13:20:00,28.97,29.0,28.95,28.98,864019.0,24.8447,24.8705,24.8276,24.8533,864019.0
2019-04-09 13:25:00,28.98,28.98,28.89,28.9,367436.0,24.8533,24.8533,24.7761,24.7847,367436.0
2019-04-09 13:30:00,28.9,28.91,28.89,28.9,294195.0,24.7847,24.7933,24.7761,24.7847,294195.0
2019-04-09 13:35:00,28.89,28.91,28.87,28.87,177899.0,24.7761,24.7933,24.759,24.759,177899.0
2019-04-09 13:40:00,28.88,28.91,28.87,28.89,341627.0,24.7676,24.7933,24.759,24.7761,341627.0
2019-04-09 13:45:00,28.88,28.91,28.87,28.9,245926.0,24.7676,24.7933,24.759,24.7847,245926.0
2019-04-09 13:50:00,28.9,28.9,28.84,28.85,384417.0,24.7847,24.7847,24.7333,24.7418,384417.0
2019-04-09 13:55:00,28.85,28.86,28.83,28.85,349087.0,24.7418,24.7504,24.7247,24.7418,349087.0
2019-04-09 14:00:00,28.85,28.86,28.81,28.82,548227.0,24.7418,24.7504,24.7075,24.7161,548227.0
2019-04-09 14:05:00,28.82,28.83,28.78,28.81,660412.0,24.7161,24.7247,24.6818,24.7075,660412.0
2019-04-09 14:10:00,28.8,28.82,28.79,28.81,385820.0,24.6989,24.7161,24.6904,24.7075,385820.0
2019-04-09 14:15:00,28.8,28.85,28.8,28.83,289236.0,24.6989,24.7418,24.6989,24.7247,289236.0
2019-04-09 14:20:00,28.84,28.85,28.8,28.8,313957.0,24.7333,24.7418,24.6989,24.6989,313957.0
2019-04-09 14:25:00,28.8,28.82,28.79,28.79,434173.0,24.6989,24.7161,24.6904,24.6904,434173.0
2019-04-09 14:30:00,28.79,28.82,28.78,28.81,291031.0,24.6904,24.7161,24.6818,24.7075,291031.0
2019-04-09 14:35:00,28.81,28.83,28.8,28.83,280598.0,24.7075,24.7247,24.6989,24.7247,280598.0
2019-04-09 14:40:00,28.83,28.83,28.78,28.78,473603.0,24.7247,24.7247,24.6818,24.6818,473603.0
2019-04-09 14:45:00,28.78,28.79,28.75,28.79,557783.0,24.6818,24.6904,24.6561,24.6904,557783.0
2019-04-09 14:50:00,28.79,28.81,28.78,28.79,242732.0,24.6904,24.7075,24.6818,24.6904,242732.0
2019-04-09 14:55:00,28.79,28.8,28.77,28.79,212469.0,24.6904,24.6989,24.6732,24.6904,212469.0
2019-04-09 15:00:00,28.79,28.83,28.78,28.8,276884.0,24.6904,24.7247,24.6818,24.6989,276884.0
2019-04-09 15:05:00,28.8,28.82,28.79,28.8,228578.0,24.6989,24.7161,24.6904,24.6989,228578.0
2019-04-09 15:10:00,28.8,28.81,28.8,28.8,140412.0,24.6989,24.7075,24.6989,24.6989,140412.0
2019-04-09 15:15:00,28.8,28.82,28.78,28.8,373021.0,24.6989,24.7161,24.6818,24.6989,373021.0
2019-04-09 15:20:00,28.8,28.8,28.75,28.77,453389.0,24.6989,24.6989,24.6561,24.6732,453389.0
2019-04-09 15:25:00,28.77,28.77,28.74,28.77,631497.0,24.6732,24.6732,24.6475,24.6732,631497.0
2019-04-09 15:30:00,28.77,28.82,28.76,28.8,369159.0,24.6732,24.7161,24.6646,24.6989,369159.0
2019-04-09 15:35:00,28.8,28.83,28.79,28.82,328765.0,24.6989,24.7247,24.6904,24.7161,328765.0
2019-04-09 15:40:00,28.82,28.83,28.8,28.82,516937.0,24.7161,24.7247,24.6989,24.7161,516937.0
2019-04-09 15:45:00,28.82,28.84,28.81,28.84,700955.0,24.7161,24.7333,24.7075,24.7333,700955.0
2019-04-09 15:50:00,28.83,28.85,28.82,28.82,736065.0,24.7247,24.7418,24.7161,24.7161,736065.0
2019-04-09 15:55:00,28.83,28.9,28.81,28.89,2548778.0,24.7247,24.7847,24.7075,24.7761,2548778.0
2019-04-10 09:30:00,28.9,29.08,28.9,29.03,1619091.0,24.7847,24.9391,24.7847,24.8962,1619091.0
2019-04-10 09:35:00,29.04,29.09,28.87,28.93,1399401.0,24.9048,24.9477,24.759,24.8104,1399401.0
2019-04-10 09:40:00,28.93,28.95,28.87,28.89,965475.0,24.8104,24.8276,24.759,24.7761,965475.0
2019-04-10 09:45:00,28.89,28.91,28.75,28.76,959094.0,24.7761,24.7933,24.6561,24.6646,959094.0
2019-04-10 09:50:00,28.76,28.88,28.75,28.86,777354.0,24.6646,24.7676,24.6561,24.7504,777354.0
2019-04-10 09:55:00,28.86,28.92,28.85,28.89,467961.0,24.7504,24.8019,24.7418,24.7761,467961.0
2019-04-10 10:00:00,28.9,28.94,28.88,28.93,731425.0,24.7847,24.819,24.7676,24.8104,731425.0
2019-04-10 10:05:00,28.92,28.96,28.91,28.93,752176.0,24.8019,24.8362,24.7933,24.8104,752176.0
2019-04-10 10:10:00,28.93,28.95,28.89,28.95,421684.0,24.8104,24.8276,24.7761,24.8276,421684.0
2019-04-10 10:15:00,28.95,28.99,28.92,28.99,455986.0,24.8276,24.8619,24.8019,24.8619,455986.0
2019-04-10 10:20:00,28.99,29.0,28.92,28.93,659617.0,24.8619,24.8705,24.8019,24.8104,659617.0
2019-04-10 10:25:00,28.92,28.92,28.86,28.89,639679.0,24.8019,24.8019,24.7504,24.7761,639679.0
2019-04-10 10:30:00,28.88,28.92,28.85,28.88,463871.0,24.7676,24.8019,24.7418,24.7676,463871.0
2019-04-10 10:35:00,28.88,28.9,28.82,28.83,401188.0,24.7676,24.7847,24.7161,24.7247,401188.0
2019-04-10 10:40:00,28.83,28.85,28.79,28.8,473537.0,24.7247,24.7418,24.6904,24.6989,473537.0
2019-04-10 10:45:00,28.8,28.83,28.77,28.8,415362.0,24.6989,24.7247,24.6732,24.6989,415362.0
2019-04-10 10:50:00,28.8,28.83,28.78,28.8,336218.0,24.6989,24.7247,24.6818,24.6989,336218.0
2019-04-10 10:55:00,28.8,28.82,28.78,28.81,349874.0,24.6989,24.7161,24.6818,24.7075,349874.0
2019-04-10 11:00:00,28.81,28.91,28.81,28.9,441457.0,24.7075,24.7933,24.7075,24.7847,441457.0
2019-04-10 11:05:00,28.9,28.93,28.87,28.92,668944.0,24.7847,24.8104,24.759,24.8019,668944.0
2019-04-10 11:10:00,28.92,28.93,28.86,28.88,832616.0,24.8019,24.8104,24.7504,24.7676,832616.0
2019-04-10 11:15:00,28.88,28.91,28.86,28.86,456522.0,24.7676,24.7933,24.7504,24.7504,456522.0
2019-04-10 11:20:00,28.87,28.87,28.83,28.87,873689.0,24.759,24.759,24.7247,24.759,873689.0
2019-04-10 11:25:00,28.87,28.88,28.83,28.86,394869.0,24.759,24.7676,24.7247,24.7504,394869.0
2019-04-10 11:30:00,28.86,28.88,28.85,28.86,206544.0,24.7504,24.7676,24.7418,24.7504,206544.0
2019-04-10 11:35:00,28.87,28.87,28.83,28.87,227294.0,24.759,24.759,24.7247,24.759,227294.0
2019-04-10 11:40:00,28.87,28.9,28.85,28.88,253809.0,24.759,24.7847,24.7418,24.7676,253809.0
2019-04-10 11:45:00,28.89,28.93,28.88,28.9,298094.0,24.7761,24.8104,24.7676,24.7847,298094.0
2019-04-10 11:50:00,28.9,28.91,28.88,28.9,273509.0,24.7847,24.7933,24.7676,24.7847,273509.0
2019-04-10 11:55:00,28.9,28.92,28.87,28.89,467794.0,24.7847,24.8019,24.759,24.7761,467794.0
2019-04-10 12:00:00,28.89,28.93,28.88,28.92,309560.0,24.7761,24.8104,24.7676,24.8019,309560.0
2019-04-10 12:05:00,28.92,28.93,28.9,28.91,214008.0,24.8019,24.8104,24.7847,24.7933,214008.0
2019-04-10 12:10:00,28.9,28.91,28.87,28.88,192110.0,24.7847,24.7933,24.759,24.7676,192110.0
2019-04-10 12:15:00,28.88,28.9,28.85,28.85,192965.0,24.7676,24.7847,24.7418,24.7418,192965.0
2019-04-10 12:20:00,28.85,28.89,28.84,28.89,196881.0,24.7418,24.7761,24.7333,24.7761,196881.0
2019-04-10 12:25:00,28.89,28.9,28.86,28.89,278385.0,24.7761,24.7847,24.7504,24.7761,278385.0
2019-04-10 12:30:00,28.89,28.9,28.87,28.88,170690.0,24.7761,24.7847,24.759,24.7676,170690.0
2019-04-10 12:35:00,28.88,28.9,28.86,28.88,273278.0,24.7676,24.7847,24.7504,24.7676,273278.0
2019-04-10 12:40:00,28.88,28.88,28.86,28.87,68709.0,24.7676,24.7676,24.7504,24.759,68709.0
2019-04-10 12:45:00,28.86,28.87,28.83,28.86,229490.0,24.7504,24.759,24.7247,24.7504,229490.0
2019-04-10 12:50:00,28.86,28.87,28.84,28.87,157497.0,24.7504,24.759,24.7333,24.759,157497.0
2019-04-10 12:55:00,28.87,28.88,28.85,28.86,122899.0,24.759,24.7676,24.7418,24.7504,122899.0
2019-04-10 13:00:00,28.86,28.88,28.84,28.87,296526.0,24.7504,24.7676,24.7333,24.759,296526.0
2019-04-10 13:05:00,28.87,28.88,28.85,28.85,217124.0,24.759,24.7676,24.7418,24.7418,217124.0
2019-04-10 13:10:00,28.85,28.87,28.85,28.86,168235.0,24.7418,24.759,24.7418,24.7504,168235.0
2019-04-10 13:15:00,28.86,28.89,28.85,28.89,198006.0,24.7504,24.7761,24.7418,24.7761,198006.0
2019-04-10 13:20:00,28.88,28.89,28.87,28.89,171791.0,24.7676,24.7761,24.759,24.7761,171791.0
2019-04-10 13:25:00,28.89,28.92,28.89,28.91,377855.0,24.7761,24.8019,24.7761,24.7933,377855.0
2019-04-10 13:30:00,28.91,28.93,28.91,28.93,295675.0,24.7933,24.8104,24.7933,24.8104,295675.0
2019-04-10 13:35:00,28.93,28.95,28.92,28.94,264598.0,24.8104,24.8276,24.8019,24.819,264598.0
2019-04-10 13:40:00,28.93,28.95,28.92,28.94,251556.0,24.8104,24.8276,24.8019,24.819,251556.0
2019-04-10 13:45:00,28.94,28.94,28.91,28.92,355318.0,24.819,24.819,24.7933,24.8019,355318.0
2019-04-10 13:50:00,28.92,28.94,28.9,28.93,255235.0,24.8019,24.819,24.7847,24.8104,255235.0
2019-04-10 13:55:00,28.93,29.01,28.92,29.01,599061.0,24.8104,24.879,24.8019,24.879,599061.0
2019-04-10 14:00:00,29.01,29.03,28.97,28.98,655829.0,24.879,24.8962,24.8447,24.8533,655829.0
2019-04-10 14:05:00,28.98,29.0,28.97,28.98,591511.0,24.8533,24.8705,24.8447,24.8533,591511.0
2019-04-10 14:10:00,28.98,29.01,28.94,29.01,320311.0,24.8533,24.879,24.819,24.879,320311.0
2019-04-10 14:15:00,29.01,29.02,29.0,29.02,226857.0,24.879,24.8876,24.8705,24.8876,226857.0
2019-04-10 14:20:00,29.02,29.06,29.01,29.05,521861.0,24.8876,24.9219,24.879,24.9133,521861.0
2019-04-10 14:25:00,29.05,29.08,29.04,29.07,318708.0,24.9133,24.9391,24.9048,24.9305,318708.0
2019-04-10 14:30:00,29.07,29.09,29.06,29.07,334080.0,24.9305,24.9477,24.9219,24.9305,334080.0
2019-04-10 14:35:00,29.07,29.08,29.03,29.05,462014.0,24.9305,24.9391,24.8962,24.9133,462014.0
2019-04-10 14:40:00,29.05,29.08,29.05,29.08,300340.0,24.9133,24.9391,24.9133,24.9391,300340.0
2019-04-10 14:45:00,29.08,29.08,29.05,29.07,451564.0,24.9391,24.9391,24.9133,24.9305,451564.0
2019-04-10 14:50:00,29.07,29.09,29.06,29.07,302500.0,24.9305,24.9477,24.9219,24.9305,302500.0
2019-04-10 14:55:00,29.07,29.08,29.04,29.06,375253.0,24.9305,24.9391,24.9048,24.9219,375253.0
2019-04-10 15:00:00,29.06,29.14,29.05,29.13,909819.0,24.9219,24.9905,24.9133,24.982,909819.0
2019-04-10 15:05:00,29.12,29.15,29.09,29.14,614650.0,24.9734,24.9991,24.9477,24.9905,614650.0
2019-04-10 15:10:00,29.13,29.15,29.1,29.1,301805.0,24.982,24.9991,24.9562,24.9562,301805.0
2019-04-10 15:15:00,29.11,29.12,29.09,29.11,343787.0,24.9648,24.9734,24.9477,24.9648,343787.0
2019-04-10 15:20:00,29.11,29.12,29.08,29.09,714901.0,24.9648,24.9734,24.9391,24.9477,714901.0
2019-04-10 15:25:00,29.09,29.09,29.02,29.04,761239.0,24.9477,24.9477,24.8876,24.9048,761239.0
2019-04-10 15:30:00,29.03,29.08,29.02,29.08,1507889.0,24.8962,24.9391,24.8876,24.9391,1507889.0
2019-04-10 15:35:00,29.08,29.11,29.07,29.07,665316.0,24.9391,24.9648,24.9305,24.9305,665316.0
2019-04-10 15:40:00,29.07,29.12,29.07,29.12,540714.0,24.9305,24.9734,24.9305,24.9734,540714.0
2019-04-10 15:45:00,29.12,29.12,29.09,29.1,523573.0,24.9734,24.9734,24.9477,24.9562,523573.0
2019-04-10 15:50:00,29.1,29.11,29.08,29.08,675897.0,24.9562,24.9648,24.9391,24.9391,675897.0
2019-04-10 15:55:00,29.08,29.09,29.06,29.08,1883740.0,24.9391,24.9477,24.9219,24.9391,1883740.0
2019-04-11 09:30:00,29.21,29.31,29.14,29.2,1491386.0,25.0506,25.1363,24.9905,25.042,1491386.0
2019-04-11 09:35:00,29.2,29.28,29.16,29.26,896779.0,25.042,25.1106,25.0077,25.0934,896779.0
2019-04-11 09:40:00,29.26,29.35,29.24,29.33,1187239.0,25.0934,25.1706,25.0763,25.1535,1187239.0
2019-04-11 09:45:00,29.33,29.45,29.32,29.43,1224708.0,25.1535,25.2564,25.1449,25.2392,1224708.0
2019-04-11 09:50:00,29.43,29.49,29.41,29.45,1017032.0,25.2392,25.2907,25.2221,25.2564,1017032.0
2019-04-11 09:55:00,29.45,29.45,29.37,29.41,1186422.0,25.2564,25.2564,25.1878,25.2221,1186422.0
2019-04-11 10:00:00,29.42,29.45,29.35,29.36,1278679.0,25.2307,25.2564,25.1706,25.1792,1278679.0
2019-04-11 10:05:00,29.36,29.38,29.33,29.35,910714.0,25.1792,25.1964,25.1535,25.1706,910714.0
2019-04-11 10:10:00,29.34,29.4,29.32,29.4,878092.0,25.1621,25.2135,25.1449,25.2135,878092.0
2019-04-11 10:15:00,29.39,29.43,29.37,29.41,611969.0,25.2049,25.2392,25.1878,25.2221,611969.0
2019-04-11 10:20:00,29.41,29.42,29.37,29.4,1010613.0,25.2221,25.2307,25.1878,25.2135,1010613.0
2019-04-11 10:25:00,29.4,29.4,29.33,29.34,871490.0,25.2135,25.2135,25.1535,25.1621,871490.0
2019-04-11 10:30:00,29.34,29.34,29.28,29.32,819026.0,25.1621,25.1621,25.1106,25.1449,819026.0
2019-04-11 10:35:00,29.32,29.35,29.31,29.34,321934.0,25.1449,25.1706,25.1363,25.1621,321934.0
2019-04-11 10:40:00,29.33,29.34,29.28,29.29,623440.0,25.1535,25.1621,25.1106,25.1192,623440.0
2019-04-11 10:45:00,29.29,29.3,29.23,29.25,618686.0,25.1192,25.1277,25.0677,25.0849,618686.0
2019-04-11 10:50:00,29.25,29.27,29.18,29.2,745068.0,25.0849,25.102,25.0248,25.042,745068.0
2019-04-11 10:55:00,29.2,29.24,29.17,29.22,683396.0,25.042,25.0763,25.0163,25.0591,683396.0
2019-04-11 11:00:00,29.23,29.24,29.15,29.19,819645.0,25.0677,25.0763,24.9991,25.0334,819645.0
2019-04-11 11:05:00,29.19,29.24,29.17,29.23,377675.0,25.0334,25.0763,25.0163,25.0677,377675.0
2019-04-11 11:10:00,29.22,29.25,29.2,29.24,628086.0,25.0591,25.0849,25.042,25.0763,628086.0
2019-04-11 11:15:00,29.23,29.24,29.15,29.15,613737.0,25.0677,25.0763,24.9991,24.9991,613737.0
2019-04-11 11:20:00,29.16,29.17,29.11,29.13,598483.0,25.0077,25.0163,24.9648,24.982,598483.0
2019-04-11 11:25:00,29.14,29.17,29.08,29.13,381197.0,24.9905,25.0163,24.9391,24.982,381197.0
2019-04-11 11:30:00,29.12,29.13,29.07,29.08,668632.0,24.9734,24.982,24.9305,24.9391,668632.0
2019-04-11 11:35:00,29.08,29.11,29.05,29.05,303864.0,24.9391,24.9648,24.9133,24.9133,303864.0
2019-04-11 11:40:00,29.05,29.06,28.99,29.04,831919.0,24.9133,24.9219,24.8619,24.9048,831919.0
2019-04-11 11:45:00,29.04,29.07,29.03,29.06,528184.0,24.9048,24.9305,24.8962,24.9219,528184.0
2019-04-11 11:50:00,29.06,29.08,29.03,29.03,430061.0,24.9219,24.9391,24.8962,24.8962,430061.0
2019-04-11 11:55:00,29.03,29.1,29.01,29.08,334634.0,24.8962,24.9562,24.879,24.9391,334634.0
2019-04-11 12:00:00,29.09,29.11,29.07,29.11,401632.0,24.9477,24.9648,24.9305,24.9648,401632.0
2019-04-11 12:05:00,29.11,29.13,29.08,29.09,540245.0,24.9648,24.982,24.9391,24.9477,540245.0
2019-04-11 12:10:00,29.09,29.09,29.06,29.08,371660.0,24.9477,24.9477,24.9219,24.9391,371660.0
2019-04-11 12:15:00,29.08,29.08,29.03,29.04,341512.0,24.9391,24.9391,24.8962,24.9048,341512.0
2019-04-11 12:20:00,29.03,29.06,29.02,29.05,377707.0,24.8962,24.9219,24.8876,24.9133,377707.0
2019-04-11 12:25:00,29.06,29.06,29.02,29.03,462745.0,24.9219,24.9219,24.8876,24.8962,462745.0
2019-04-11 12:30:00,29.02,29.05,29.02,29.03,413108.0,24.8876,24.9133,24.8876,24.8962,413108.0
2019-04-11 12:35:00,29.03,29.09,29.03,29.08,271729.0,24.8962,24.9477,24.8962,24.9391,271729.0
2019-04-11 12:40:00,29.09,29.1,29.06,29.07,303198.0,24.9477,24.9562,24.9219,24.9305,303198.0
2019-04-11 12:45:00,29.08,29.09,29.06,29.07,293708.0,24.9391,24.9477,24.9219,24.9305,293708.0
2019-04-11 12:50:00,29.08,29.14,29.07,29.14,752867.0,24.9391,24.9905,24.9305,24.9905,752867.0
2019-04-11 12:55:00,29.14,29.14,29.11,29.12,270826.0,24.9905,24.9905,24.9648,24.9734,270826.0
2019-04-11 13:00:00,29.13,29.18,29.11,29.17,517144.0,24.982,25.0248,24.9648,25.0163,517144.0
2019-04-11 13:05:00,29.16,29.2,29.15,29.2,317810.0,25.0077,25.042,24.9991,25.042,317810.0
2019-04-11 13:10:00,29.19,29.2,29.14,29.15,390872.0,25.0334,25.042,24.9905,24.9991,390872.0
2019-04-11 13:15:00,29.15,29.19,29.14,29.17,363192.0,24.9991,25.0334,24.9905,25.0163,363192.0
2019-04-11 13:20:00,29.17,29.18,29.16,29.17,209788.0,25.0163,25.0248,25.0077,25.0163,209788.0
2019-04-11 13:25:00,29.17,29.18,29.15,29.16,186447.0,25.0163,25.0248,24.9991,25.0077,186447.0
2019-04-11 13:30:00,29.16,29.16,29.13,29.15,478763.0,25.0077,25.0077,24.982,24.9991,478763.0
2019-04-11 13:35:00,29.15,29.15,29.13,29.14,215197.0,24.9991,24.9991,24.982,24.9905,215197.0
2019-04-11 13:40:00,29.14,29.15,29.11,29.15,252194.0,24.9905,24.9991,24.9648,24.9991,252194.0
2019-04-11 13:45:00,29.14,29.17,29.12,29.17,219447.0,24.9905,25.0163,24.9734,25.0163,219447.0
2019-04-11 13:50:00,29.17,29.21,29.17,29.2,453831.0,25.0163,25.0506,25.0163,25.042,453831.0
2019-04-11 13:55:00,29.2,29.22,29.18,29.19,306809.0,25.042,25.0591,25.0248,25.0334,306809.0
2019-04-11 14:00:00,29.19,29.2,29.17,29.17,167121.0,25.0334,25.042,25.0163,25.0163,167121.0
2019-04-11 14:05:00,29.17,29.2,29.15,29.17,284079.0,25.0163,25.042,24.9991,25.0163,284079.0
2019-04-11 14:10:00,29.17,29.19,29.14,29.17,437446.0,25.0163,25.0334,24.9905,25.0163,437446.0
2019-04-11 14:15:00,29.17,29.18,29.13,29.16,278459.0,25.0163,25.0248,24.982,25.0077,278459.0
2019-04-11 14:20:00,29.16,29.17,29.14,29.15,261594.0,25.0077,25.0163,24.9905,24.9991,261594.0
2019-04-11 14:25:00,29.16,29.16,29.12,29.12,282289.0,25.0077,25.0077,24.9734,24.9734,282289.0
2019-04-11 14:30:00,29.13,29.18,29.12,29.17,344117.0,24.982,25.0248,24.9734,25.0163,344117.0
2019-04-11 14:35:00,29.17,29.19,29.15,29.17,204948.0,25.0163,25.0334,24.9991,25.0163,204948.0
2019-04-11 14:40:00,29.16,29.19,29.15,29.18,361972.0,25.0077,25.0334,24.9991,25.0248,361972.0
2019-04-11 14:45:00,29.18,29.18,29.15,29.16,139864.0,25.0248,25.0248,24.9991,25.0077,139864.0
2019-04-11 14:50:00,29.15,29.16,29.11,29.11,279906.0,24.9991,25.0077,24.9648,24.9648,279906.0
2019-04-11 14:55:00,29.11,29.14,29.1,29.13,513218.0,24.9648,24.9905,24.9562,24.982,513218.0
2019-04-11 15:00:00,29.12,29.16,29.11,29.15,362343.0,24.9734,25.0077,24.9648,24.9991,362343.0
2019-04-11 15:05:00,29.15,29.17,29.14,29.14,314258.0,24.9991,25.0163,24.9905,24.9905,314258.0
2019-04-11 15:10:00,29.15,29.16,29.12,29.12,192476.0,24.9991,25.0077,24.9734,24.9734,192476.0
2019-04-11 15:15:00,29.13,29.16,29.12,29.14,267859.0,24.982,25.0077,24.9734,24.9905,267859.0
2019-04-11 15:20:00,29.14,29.16,29.11,29.12,564825.0,24.9905,25.0077,24.9648,24.9734,564825.0
2019-04-11 15:25:00,29.12,29.16,29.12,29.13,397144.0,24.9734,25.0077,24.9734,24.982,397144.0
2019-04-11 15:30:00,29.14,29.18,29.13,29.14,728932.0,24.9905,25.0248,24.982,24.9905,728932.0
2019-04-11 15:35:00,29.14,29.15,29.12,29.14,466560.0,24.9905,24.9991,24.9734,24.9905,466560.0
2019-04-11 15:40:00,29.14,29.17,29.13,29.16,548716.0,24.9905,25.0163,24.982,25.0077,548716.0
2019-04-11 15:45:00,29.15,29.17,29.13,29.14,661446.0,24.9991,25.0163,24.982,24.9905,661446.0
2019-04-11 15:50:00,29.14,29.17,29.12,29.17,1147423.0,24.9905,25.0163,24.9734,25.0163,1147423.0
2019-04-11 15:55:00,29.16,29.17,29.06,29.07,3090519.0,25.0077,25.0163,24.9219,24.9305,3090519.0
2019-04-12 09:30:00,29.56,29.98,29.56,29.96,5276281.0,25.3507,25.7109,25.3507,25.6938,5276281.0
2019-04-12 09:35:00,29.97,30.22,29.96,30.22,5778467.0,25.7023,25.9167,25.6938,25.9167,5778467.0
2019-04-12 09:40:00,30.21,30.21,30.02,30.17,3219265.0,25.9082,25.9082,25.7452,25.8739,3219265.0
2019-04-12 09:45:00,30.17,30.2,30.11,30.19,2285689.0,25.8739,25.8996,25.8224,25.891,2285689.0
2019-04-12 09:50:00,30.18,30.2,30.09,30.1,2098194.0,25.8824,25.8996,25.8053,25.8138,2098194.0
2019-04-12 09:55:00,30.1,30.17,30.09,30.15,1456754.0,25.8138,25.8739,25.8053,25.8567,1456754.0
2019-04-12 10:00:00,30.15,30.16,30.01,30.02,1703456.0,25.8567,25.8653,25.7366,25.7452,1703456.0
2019-04-12 10:05:00,30.01,30.01,29.93,29.96,1946617.0,25.7366,25.7366,25.668,25.6938,1946617.0
2019-04-12 10:10:00,29.97,30.02,29.94,30.0,1083627.0,25.7023,25.7452,25.6766,25.7281,1083627.0
2019-04-12 10:15:00,30.0,30.04,29.97,30.03,1165775.0,25.7281,25.7624,25.7023,25.7538,1165775.0
2019-04-12 10:20:00,30.03,30.07,30.02,30.06,1034106.0,25.7538,25.7881,25.7452,25.7795,1034106.0
2019-04-12 10:25:00,30.05,30.06,29.9,29.99,2346012.0,25.771,25.7795,25.6423,25.7195,2346012.0
2019-04-12 10:30:00,29.99,29.99,29.78,29.8,1772893.0,25.7195,25.7195,25.5394,25.5565,1772893.0
2019-04-12 10:35:00,29.8,29.8,29.67,29.7,1399837.0,25.5565,25.5565,25.4451,25.4708,1399837.0
2019-04-12 10:40:00,29.69,29.7,29.58,29.6,1664721.0,25.4622,25.4708,25.3679,25.385,1664721.0
2019-04-12 10:45:00,29.6,29.72,29.59,29.71,1426816.0,25.385,25.4879,25.3765,25.4794,1426816.0
2019-04-12 10:50:00,29.71,29.78,29.67,29.75,1236316.0,25.4794,25.5394,25.4451,25.5137,1236316.0
2019-04-12 10:55:00,29.76,29.8,29.73,29.8,1560114.0,25.5222,25.5565,25.4965,25.5565,1560114.0
2019-04-12 11:00:00,29.8,29.84,29.75,29.84,1695829.0,25.5565,25.5909,25.5137,25.5909,1695829.0
2019-04-12 11:05:00,29.83,29.85,29.79,29.83,617721.0,25.5823,25.5994,25.548,25.5823,617721.0
2019-04-12 11:10:00,29.82,29.9,29.82,29.87,747506.0,25.5737,25.6423,25.5737,25.6166,747506.0
2019-04-12 11:15:00,29.87,29.88,29.84,29.87,420370.0,25.6166,25.6252,25.5909,25.6166,420370.0
2019-04-12 11:20:00,29.87,29.89,29.83,29.87,631673.0,25.6166,25.6337,25.5823,25.6166,631673.0
2019-04-12 11:25:00,29.87,29.91,29.85,29.87,653901.0,25.6166,25.6509,25.5994,25.6166,653901.0
2019-04-12 11:30:00,29.86,29.87,29.8,29.8,799768.0,25.608,25.6166,25.5565,25.5565,799768.0
2019-04-12 11:35:00,29.81,29.81,29.76,29.8,511342.0,25.5651,25.5651,25.5222,25.5565,511342.0
2019-04-12 11:40:00,29.8,29.82,29.78,29.8,560837.0,25.5565,25.5737,25.5394,25.5565,560837.0
2019-04-12 11:45:00,29.81,29.81,29.76,29.78,462149.0,25.5651,25.5651,25.5222,25.5394,462149.0
2019-04-12 11:50:00,29.78,29.91,29.76,29.9,794333.0,25.5394,25.6509,25.5222,25.6423,794333.0
2019-04-12 11:55:00,29.9,29.94,29.89,29.92,676296.0,25.6423,25.6766,25.6337,25.6595,676296.0
2019-04-12 12:00:00,29.91,29.94,29.87,29.94,621759.0,25.6509,25.6766,25.6166,25.6766,621759.0
2019-04-12 12:05:00,29.94,30.0,29.94,29.99,1014621.0,25.6766,25.7281,25.6766,25.7195,1014621.0
2019-04-12 12:10:00,29.99,30.07,29.98,30.07,2035227.0,25.7195,25.7881,25.7109,25.7881,2035227.0
2019-04-12 12:15:00,30.07,30.13,30.05,30.05,2784294.0,25.7881,25.8396,25.771,25.771,2784294.0
2019-04-12 12:20:00,30.06,30.11,30.05,30.09,770876.0,25.7795,25.8224,25.771,25.8053,770876.0
2019-04-12 12:25:00,30.09,30.1,30.05,30.08,794537.0,25.8053,25.8138,25.771,25.7967,794537.0
2019-04-12 12:30:00,30.08,30.08,30.02,30.07,854292.0,25.7967,25.7967,25.7452,25.7881,854292.0
2019-04-12 12:35:00,30.06,30.08,30.04,30.07,1581307.0,25.7795,25.7967,25.7624,25.7881,1581307.0
2019-04-12 12:40:00,30.07,30.07,30.03,30.05,1300912.0,25.7881,25.7881,25.7538,25.771,1300912.0
2019-04-12 12:45:00,30.04,30.05,30.0,30.03,1826773.0,25.7624,25.771,25.7281,25.7538,1826773.0
2019-04-12 12:50:00,30.02,30.06,30.02,30.05,499498.0,25.7452,25.7795,25.7452,25.771,499498.0
2019-04-12 12:55:00,30.05,30.11,30.04,30.1,2397409.0,25.771,25.8224,25.7624,25.8138,2397409.0
2019-04-12 13:00:00,30.11,30.13,30.04,30.08,1576469.0,25.8224,25.8396,25.7624,25.7967,1576469.0
2019-04-12 13:05:00,30.08,30.09,30.02,30.04,643939.0,25.7967,25.8053,25.7452,25.7624,643939.0
2019-04-12 13:10:00,30.04,30.06,30.01,30.05,456373.0,25.7624,25.7795,25.7366,25.771,456373.0
2019-04-12 13:15:00,30.05,30.1,30.05,30.1,443464.0,25.771,25.8138,25.771,25.8138,443464.0
2019-04-12 13:20:00,30.1,30.1,30.02,30.05,781608.0,25.8138,25.8138,25.7452,25.771,781608.0
2019-04-12 13:25:00,30.05,30.06,30.03,30.05,305675.0,25.771,25.7795,25.7538,25.771,305675.0
2019-04-12 13:30:00,30.05,30.06,30.03,30.05,401660.0,25.771,25.7795,25.7538,25.771,401660.0
2019-04-12 13:35:00,30.05,30.14,30.04,30.12,1122466.0,25.771,25.8481,25.7624,25.831,1122466.0
2019-04-12 13:40:00,30.13,30.13,30.09,30.11,321155.0,25.8396,25.8396,25.8053,25.8224,321155.0
2019-04-12 13:45:00,30.11,30.13,30.1,30.13,497159.0,25.8224,25.8396,25.8138,25.8396,497159.0
2019-04-12 13:50:00,30.13,30.13,30.11,30.12,225060.0,25.8396,25.8396,25.8224,25.831,225060.0
2019-04-12 13:55:00,30.13,30.13,30.09,30.09,366407.0,25.8396,25.8396,25.8053,25.8053,366407.0
2019-04-12 14:00:00,30.09,30.14,30.09,30.13,594115.0,25.8053,25.8481,25.8053,25.8396,594115.0
2019-04-12 14:05:00,30.12,30.15,30.12,30.12,503615.0,25.831,25.8567,25.831,25.831,503615.0
2019-04-12 14:10:00,30.12,30.13,30.06,30.11,553849.0,25.831,25.8396,25.7795,25.8224,553849.0
2019-04-12 14:15:00,30.1,30.11,30.09,30.1,283005.0,25.8138,25.8224,25.8053,25.8138,283005.0
2019-04-12 14:20:00,30.09,30.1,30.08,30.09,350436.0,25.8053,25.8138,25.7967,25.8053,350436.0
2019-04-12 14:25:00,30.08,30.12,30.07,30.1,558999.0,25.7967,25.831,25.7881,25.8138,558999.0
2019-04-12 14:30:00,30.11,30.11,30.08,30.09,413279.0,25.8224,25.8224,25.7967,25.8053,413279.0
2019-04-12 14:35:00,30.1,30.11,30.06,30.07,743546.0,25.8138,25.8224,25.7795,25.7881,743546.0
2019-04-12 14:40:00,30.07,30.09,30.01,30.03,680588.0,25.7881,25.8053,25.7366,25.7538,680588.0
2019-04-12 14:45:00,30.02,30.04,30.0,30.03,852725.0,25.7452,25.7624,25.7281,25.7538,852725.0
2019-04-12 14:50:00,30.03,30.03,29.95,29.96,666041.0,25.7538,25.7538,25.6852,25.6938,666041.0
2019-04-12 14:55:00,29.97,30.0,29.94,29.98,685428.0,25.7023,25.7281,25.6766,25.7109,685428.0
2019-04-12 15:00:00,29.98,29.99,29.96,29.97,664736.0,25.7109,25.7195,25.6938,25.7023,664736.0
2019-04-12 15:05:00,29.98,30.0,29.95,29.98,1120616.0,25.7109,25.7281,25.6852,25.7109,1120616.0
2019-04-12 15:10:00,29.99,30.04,29.98,30.04,598543.0,25.7195,25.7624,25.7109,25.7624,598543.0
2019-04-12 15:15:00,30.04,30.08,30.03,30.07,541142.0,25.7624,25.7967,25.7538,25.7881,541142.0
2019-04-12 15:20:00,30.06,30.08,30.05,30.07,552663.0,25.7795,25.7967,25.771,25.7881,552663.0
2019-04-12 15:25:00,30.06,30.12,30.05,30.1,702951.0,25.7795,25.831,25.771,25.8138,702951.0
2019-04-12 15:30:00,30.1,30.1,30.06,30.09,782174.0,25.8138,25.8138,25.7795,25.8053,782174.0
2019-04-12 15:35:00,30.08,30.12,30.07,30.11,780958.0,25.7967,25.831,25.7881,25.8224,780958.0
2019-04-12 15:40:00,30.11,30.13,30.1,30.11,1032630.0,25.8224,25.8396,25.8138,25.8224,1032630.0
2019-04-12 15:45:00,30.11,30.15,30.1,30.15,1118210.0,25.8224,25.8567,25.8138,25.8567,1118210.0
2019-04-12 15:50:00,30.15,30.17,30.12,30.17,2073471.0,25.8567,25.8739,25.831,25.8739,2073471.0
2019-04-12 15:55:00,30.17,30.18,30.15,30.17,4572397.0,25.8739,25.8824,25.8567,25.8739,4572397.0
2019-04-15 09:30:00,30.1,30.14,29.89,29.91,2790187.0,25.8138,25.8481,25.6337,25.6509,2790187.0
2019-04-15 09:35:00,29.91,29.91,29.7,29.78,2120436.0,25.6509,25.6509,25.4708,25.5394,2120436.0
2019-04-15 09:40:00,29.77,29.81,29.72,29.76,1569872.0,25.5308,25.5651,25.4879,25.5222,1569872.0
2019-04-15 09:45:00,29.76,29.83,29.73,29.76,1131787.0,25.5222,25.5823,25.4965,25.5222,1131787.0
2019-04-15 09:50:00,29.76,29.79,29.72,29.79,935179.0,25.5222,25.548,25.4879,25.548,935179.0
2019-04-15 09:55:00,29.79,29.92,29.77,29.88,1469196.0,25.548,25.6595,25.5308,25.6252,1469196.0
2019-04-15 10:00:00,29.88,30.0,29.85,29.97,955977.0,25.6252,25.7281,25.5994,25.7023,955977.0
2019-04-15 10:05:00,29.96,29.97,29.9,29.93,831277.0,25.6938,25.7023,25.6423,25.668,831277.0
2019-04-15 10:10:00,29.92,29.93,29.87,29.89,625106.0,25.6595,25.668,25.6166,25.6337,625106.0
2019-04-15 10:15:00,29.88,29.95,29.88,29.93,632246.0,25.6252,25.6852,25.6252,25.668,632246.0
2019-04-15 10:20:00,29.93,29.98,29.92,29.98,743746.0,25.668,25.7109,25.6595,25.7109,743746.0
2019-04-15 10:25:00,29.98,29.99,29.93,29.94,818233.0,25.7109,25.7195,25.668,25.6766,818233.0
2019-04-15 10:30:00,29.94,29.96,29.91,29.93,839791.0,25.6766,25.6938,25.6509,25.668,839791.0
2019-04-15 10:35:00,29.93,29.96,29.89,29.92,543648.0,25.668,25.6938,25.6337,25.6595,543648.0
2019-04-15 10:40:00,29.92,29.95,29.82,29.84,774602.0,25.6595,25.6852,25.5737,25.5909,774602.0
2019-04-15 10:45:00,29.84,29.87,29.83,29.85,730220.0,25.5909,25.6166,25.5823,25.5994,730220.0
2019-04-15 10:50:00,29.85,29.88,29.84,29.86,635096.0,25.5994,25.6252,25.5909,25.608,635096.0
2019-04-15 10:55:00,29.87,29.88,29.79,29.82,639580.0,25.6166,25.6252,25.548,25.5737,639580.0
2019-04-15 11:00:00,29.82,29.83,29.76,29.77,564139.0,25.5737,25.5823,25.5222,25.5308,564139.0
2019-04-15 11:05:00,29.77,29.79,29.73,29.79,744154.0,25.5308,25.548,25.4965,25.548,744154.0
2019-04-15 11:10:00,29.79,29.86,29.77,29.85,774666.0,25.548,25.608,25.5308,25.5994,774666.0
2019-04-15 11:15:00,29.85,29.86,29.8,29.8,426317.0,25.5994,25.608,25.5565,25.5565,426317.0
2019-04-15 11:20:00,29.8,29.86,29.8,29.84,275485.0,25.5565,25.608,25.5565,25.5909,275485.0
2019-04-15 11:25:00,29.84,29.85,29.81,29.83,433448.0,25.5909,25.5994,25.5651,25.5823,433448.0
2019-04-15 11:30:00,29.83,29.84,29.81,29.83,406755.0,25.5823,25.5909,25.5651,25.5823,406755.0
2019-04-15 11:35:00,29.83,29.85,29.79,29.8,350553.0,25.5823,25.5994,25.548,25.5565,350553.0
2019-04-15 11:40:00,29.79,29.83,29.78,29.79,551145.0,25.548,25.5823,25.5394,25.548,551145.0
2019-04-15 11:45:00,29.79,29.8,29.76,29.77,428266.0,25.548,25.5565,25.5222,25.5308,428266.0
2019-04-15 11:50:00,29.77,29.79,29.76,29.77,380617.0,25.5308,25.548,25.5222,25.5308,380617.0
2019-04-15 11:55:00,29.76,29.78,29.74,29.75,424260.0,25.5222,25.5394,25.5051,25.5137,424260.0
2019-04-15 12:00:00,29.75,29.75,29.7,29.71,850259.0,25.5137,25.5137,25.4708,25.4794,850259.0
2019-04-15 12:05:00,29.71,29.75,29.71,29.74,445350.0,25.4794,25.5137,25.4794,25.5051,445350.0
2019-04-15 12:10:00,29.73,29.75,29.71,29.74,383852.0,25.4965,25.5137,25.4794,25.5051,383852.0
2019-04-15 12:15:00,29.74,29.74,29.7,29.72,319861.0,25.5051,25.5051,25.4708,25.4879,319861.0
2019-04-15 12:20:00,29.73,29.74,29.7,29.71,411739.0,25.4965,25.5051,25.4708,25.4794,411739.0
2019-04-15 12:25:00,29.71,29.71,29.66,29.69,554144.0,25.4794,25.4794,25.4365,25.4622,554144.0
2019-04-15 12:30:00,29.7,29.7,29.67,29.68,350612.0,25.4708,25.4708,25.4451,25.4536,350612.0
2019-04-15 12:35:00,29.68,29.71,29.67,29.7,435431.0,25.4536,25.4794,25.4451,25.4708,435431.0
2019-04-15 12:40:00,29.7,29.72,29.69,29.7,309853.0,25.4708,25.4879,25.4622,25.4708,309853.0
2019-04-15 12:45:00,29.7,29.71,29.69,29.7,300961.0,25.4708,25.4794,25.4622,25.4708,300961.0
2019-04-15 12:50:00,29.7,29.71,29.68,29.69,410327.0,25.4708,25.4794,25.4536,25.4622,410327.0
2019-04-15 12:55:00,29.7,29.72,29.68,29.69,493907.0,25.4708,25.4879,25.4536,25.4622,493907.0
2019-04-15 13:00:00,29.69,29.73,29.68,29.73,311057.0,25.4622,25.4965,25.4536,25.4965,311057.0
2019-04-15 13:05:00,29.73,29.79,29.72,29.78,482912.0,25.4965,25.548,25.4879,25.5394,482912.0
2019-04-15 13:10:00,29.78,29.82,29.77,29.81,496086.0,25.5394,25.5737,25.5308,25.5651,496086.0
2019-04-15 13:15:00,29.8,29.84,29.79,29.83,575015.0,25.5565,25.5909,25.548,25.5823,575015.0
2019-04-15 13:20:00,29.82,29.84,29.81,29.84,294315.0,25.5737,25.5909,25.5651,25.5909,294315.0
2019-04-15 13:25:00,29.84,29.86,29.83,29.85,332440.0,25.5909,25.608,25.5823,25.5994,332440.0
2019-04-15 13:30:00,29.85,29.89,29.84,29.88,475453.0,25.5994,25.6337,25.5909,25.6252,475453.0
2019-04-15 13:35:00,29.88,29.9,29.86,29.88,485089.0,25.6252,25.6423,25.608,25.6252,485089.0
2019-04-15 13:40:00,29.88,29.89,29.83,29.83,384019.0,25.6252,25.6337,25.5823,25.5823,384019.0
2019-04-15 13:45:00,29.83,29.84,29.81,29.81,525477.0,25.5823,25.5909,25.5651,25.5651,525477.0
2019-04-15 13:50:00,29.82,29.82,29.78,29.8,276635.0,25.5737,25.5737,25.5394,25.5565,276635.0
2019-04-15 13:55:00,29.81,29.83,29.79,29.82,534385.0,25.5651,25.5823,25.548,25.5737,534385.0
2019-04-15 14:00:00,29.82,29.83,29.8,29.83,477295.0,25.5737,25.5823,25.5565,25.5823,477295.0
2019-04-15 14:05:00,29.82,29.83,29.78,29.78,402751.0,25.5737,25.5823,25.5394,25.5394,402751.0
2019-04-15 14:10:00,29.79,29.8,29.77,29.8,320180.0,25.548,25.5565,25.5308,25.5565,320180.0
2019-04-15 14:15:00,29.8,29.82,29.77,29.77,350335.0,25.5565,25.5737,25.5308,25.5308,350335.0
2019-04-15 14:20:00,29.77,29.77,29.75,29.76,347669.0,25.5308,25.5308,25.5137,25.5222,347669.0
2019-04-15 14:25:00,29.77,29.78,29.75,29.77,283825.0,25.5308,25.5394,25.5137,25.5308,283825.0
2019-04-15 14:30:00,29.76,29.78,29.71,29.71,590857.0,25.5222,25.5394,25.4794,25.4794,590857.0
2019-04-15 14:35:00,29.72,29.72,29.7,29.71,348419.0,25.4879,25.4879,25.4708,25.4794,348419.0
2019-04-15 14:40:00,29.71,29.75,29.7,29.75,530609.0,25.4794,25.5137,25.4708,25.5137,530609.0
2019-04-15 14:45:00,29.74,29.77,29.73,29.75,534194.0,25.5051,25.5308,25.4965,25.5137,534194.0
2019-04-15 14:50:00,29.76,29.8,29.75,29.8,626227.0,25.5222,25.5565,25.5137,25.5565,626227.0
2019-04-15 14:55:00,29.8,29.82,29.78,29.8,503980.0,25.5565,25.5737,25.5394,25.5565,503980.0
2019-04-15 15:00:00,29.8,29.81,29.77,29.78,352689.0,25.5565,25.5651,25.5308,25.5394,352689.0
2019-04-15 15:05:00,29.78,29.8,29.77,29.79,404737.0,25.5394,25.5565,25.5308,25.548,404737.0
2019-04-15 15:10:00,29.8,29.83,29.79,29.8,565735.0,25.5565,25.5823,25.548,25.5565,565735.0
2019-04-15 15:15:00,29.8,29.85,29.8,29.8,662240.0,25.5565,25.5994,25.5565,25.5565,662240.0
2019-04-15 15:20:00,29.8,29.81,29.77,29.78,906003.0,25.5565,25.5651,25.5308,25.5394,906003.0
2019-04-15 15:25:00,29.78,29.79,29.75,29.78,906702.0,25.5394,25.548,25.5137,25.5394,906702.0
2019-04-15 15:30:00,29.78,29.78,29.72,29.72,744177.0,25.5394,25.5394,25.4879,25.4879,744177.0
2019-04-15 15:35:00,29.73,29.75,29.72,29.72,796562.0,25.4965,25.5137,25.4879,25.4879,796562.0
2019-04-15 15:40:00,29.72,29.75,29.72,29.74,829496.0,25.4879,25.5137,25.4879,25.5051,829496.0
2019-04-15 15:45:00,29.74,29.83,29.73,29.8,1389196.0,25.5051,25.5823,25.4965,25.5565,1389196.0
2019-04-15 15:50:00,29.8,29.83,29.79,29.81,1235386.0,25.5565,25.5823,25.548,25.5651,1235386.0
2019-04-15 15:55:00,29.81,29.87,29.8,29.84,2707204.0,25.5651,25.6166,25.5565,25.5909,2707204.0
2019-04-16 09:30:00,29.3,29.56,29.24,29.38,4383699.0,25.1277,25.3507,25.0763,25.1964,4383699.0
2019-04-16 09:35:00,29.38,29.38,29.17,29.22,2997925.0,25.1964,25.1964,25.0163,25.0591,2997925.0
2019-04-16 09:40:00,29.22,29.36,29.2,29.35,1769598.0,25.0591,25.1792,25.042,25.1706,1769598.0
2019-04-16 09:45:00,29.35,29.44,29.23,29.26,2302636.0,25.1706,25.2478,25.0677,25.0934,2302636.0
2019-04-16 09:50:00,29.27,29.27,29.14,29.19,2558969.0,25.102,25.102,24.9905,25.0334,2558969.0
2019-04-16 09:55:00,29.19,29.21,29.14,29.19,1311263.0,25.0334,25.0506,24.9905,25.0334,1311263.0
2019-04-16 10:00:00,29.19,29.2,29.1,29.11,1724896.0,25.0334,25.042,24.9562,24.9648,1724896.0
2019-04-16 10:05:00,29.11,29.14,29.0,29.02,2985596.0,24.9648,24.9905,24.8705,24.8876,2985596.0
2019-04-16 10:10:00,29.02,29.15,29.0,29.13,1914482.0,24.8876,24.9991,24.8705,24.982,1914482.0
2019-04-16 10:15:00,29.13,29.18,29.12,29.14,1218504.0,24.982,25.0248,24.9734,24.9905,1218504.0
2019-04-16 10:20:00,29.14,29.14,29.05,29.09,1172602.0,24.9905,24.9905,24.9133,24.9477,1172602.0
2019-04-16 10:25:00,29.08,29.13,29.05,29.11,862087.0,24.9391,24.982,24.9133,24.9648,862087.0
2019-04-16 10:30:00,29.11,29.18,29.1,29.14,1417116.0,24.9648,25.0248,24.9562,24.9905,1417116.0
2019-04-16 10:35:00,29.15,29.16,29.07,29.1,702198.0,24.9991,25.0077,24.9305,24.9562,702198.0
2019-04-16 10:40:00,29.1,29.13,29.07,29.08,693952.0,24.9562,24.982,24.9305,24.9391,693952.0
2019-04-16 10:45:00,29.08,29.15,29.06,29.14,874424.0,24.9391,24.9991,24.9219,24.9905,874424.0
2019-04-16 10:50:00,29.14,29.18,29.13,29.17,836887.0,24.9905,25.0248,24.982,25.0163,836887.0
2019-04-16 10:55:00,29.17,29.17,29.11,29.13,700885.0,25.0163,25.0163,24.9648,24.982,700885.0
2019-04-16 11:00:00,29.12,29.14,29.06,29.07,894392.0,24.9734,24.9905,24.9219,24.9305,894392.0
2019-04-16 11:05:00,29.07,29.13,29.05,29.1,977617.0,24.9305,24.982,24.9133,24.9562,977617.0
2019-04-16 11:10:00,29.1,29.16,29.09,29.15,1036011.0,24.9562,25.0077,24.9477,24.9991,1036011.0
2019-04-16 11:15:00,29.16,29.19,29.14,29.18,1385460.0,25.0077,25.0334,24.9905,25.0248,1385460.0
2019-04-16 11:20:00,29.19,29.24,29.16,29.24,1329055.0,25.0334,25.0763,25.0077,25.0763,1329055.0
2019-04-16 11:25:00,29.24,29.34,29.23,29.33,2194552.0,25.0763,25.1621,25.0677,25.1535,2194552.0
2019-04-16 11:30:00,29.33,29.34,29.29,29.34,1181049.0,25.1535,25.1621,25.1192,25.1621,1181049.0
2019-04-16 11:35:00,29.33,29.34,29.3,29.32,1221402.0,25.1535,25.1621,25.1277,25.1449,1221402.0
2019-04-16 11:40:00,29.32,29.39,29.31,29.36,1325554.0,25.1449,25.2049,25.1363,25.1792,1325554.0
2019-04-16 11:45:00,29.37,29.39,29.35,29.37,943348.0,25.1878,25.2049,25.1706,25.1878,943348.0
2019-04-16 11:50:00,29.37,29.45,29.37,29.43,1265280.0,25.1878,25.2564,25.1878,25.2392,1265280.0
2019-04-16 11:55:00,29.43,29.44,29.39,29.41,990383.0,25.2392,25.2478,25.2049,25.2221,990383.0
2019-04-16 12:00:00,29.41,29.43,29.39,29.39,895395.0,25.2221,25.2392,25.2049,25.2049,895395.0
2019-04-16 12:05:00,29.39,29.43,29.35,29.4,803696.0,25.2049,25.2392,25.1706,25.2135,803696.0
2019-04-16 12:10:00,29.4,29.54,29.39,29.54,1281401.0,25.2135,25.3336,25.2049,25.3336,1281401.0
2019-04-16 12:15:00,29.54,29.63,29.52,29.61,1828042.0,25.3336,25.4108,25.3164,25.3936,1828042.0
2019-04-16 12:20:00,29.61,29.61,29.52,29.56,1058950.0,25.3936,25.3936,25.3164,25.3507,1058950.0
2019-04-16 12:25:00,29.55,29.63,29.55,29.6,1003313.0,25.3421,25.4108,25.3421,25.385,1003313.0
2019-04-16 12:30:00,29.61,29.65,29.59,29.62,878420.0,25.3936,25.4279,25.3765,25.4022,878420.0
2019-04-16 12:35:00,29.62,29.71,29.6,29.7,937763.0,25.4022,25.4794,25.385,25.4708,937763.0
2019-04-16 12:40:00,29.71,29.75,29.67,29.75,1081854.0,25.4794,25.5137,25.4451,25.5137,1081854.0
2019-04-16 12:45:00,29.75,29.79,29.73,29.79,1072314.0,25.5137,25.548,25.4965,25.548,1072314.0
2019-04-16 12:50:00,29.79,29.79,29.73,29.78,1132899.0,25.548,25.548,25.4965,25.5394,1132899.0
2019-04-16 12:55:00,29.78,29.85,29.77,29.82,1491787.0,25.5394,25.5994,25.5308,25.5737,1491787.0
2019-04-16 13:00:00,29.82,29.83,29.74,29.74,950932.0,25.5737,25.5823,25.5051,25.5051,950932.0
2019-04-16 13:05:00,29.75,29.75,29.69,29.72,836749.0,25.5137,25.5137,25.4622,25.4879,836749.0
2019-04-16 13:10:00,29.73,29.73,29.67,29.7,417816.0,25.4965,25.4965,25.4451,25.4708,417816.0
2019-04-16 13:15:00,29.71,29.74,29.66,29.73,1818703.0,25.4794,25.5051,25.4365,25.4965,1818703.0
2019-04-16 13:20:00,29.73,29.9,29.72,29.87,1368327.0,25.4965,25.6423,25.4879,25.6166,1368327.0
2019-04-16 13:25:00,29.87,29.87,29.82,29.83,557946.0,25.6166,25.6166,25.5737,25.5823,557946.0
2019-04-16 13:30:00,29.83,29.86,29.8,29.84,1035617.0,25.5823,25.608,25.5565,25.5909,1035617.0
2019-04-16 13:35:00,29.84,29.94,29.84,29.93,926099.0,25.5909,25.6766,25.5909,25.668,926099.0
2019-04-16 13:40:00,29.94,29.95,29.89,29.94,940854.0,25.6766,25.6852,25.6337,25.6766,940854.0
2019-04-16 13:45:00,29.94,29.97,29.9,29.96,1626733.0,25.6766,25.7023,25.6423,25.6938,1626733.0
2019-04-16 13:50:00,29.96,30.0,29.95,29.99,1189227.0,25.6938,25.7281,25.6852,25.7195,1189227.0
2019-04-16 13:55:00,29.98,29.99,29.95,29.96,916418.0,25.7109,25.7195,25.6852,25.6938,916418.0
2019-04-16 14:00:00,29.96,29.97,29.93,29.95,655265.0,25.6938,25.7023,25.668,25.6852,655265.0
2019-04-16 14:05:00,29.94,29.98,29.92,29.98,738239.0,25.6766,25.7109,25.6595,25.7109,738239.0
2019-04-16 14:10:00,29.97,29.98,29.94,29.96,538875.0,25.7023,25.7109,25.6766,25.6938,538875.0
2019-04-16 14:15:00,29.97,30.05,29.96,30.04,1558348.0,25.7023,25.771,25.6938,25.7624,1558348.0
2019-04-16 14:20:00,30.04,30.05,29.96,29.98,921505.0,25.7624,25.771,25.6938,25.7109,921505.0
2019-04-16 14:25:00,29.99,30.0,29.94,29.96,620099.0,25.7195,25.7281,25.6766,25.6938,620099.0
2019-04-16 14:30:00,29.95,29.98,29.94,29.95,788373.0,25.6852,25.7109,25.6766,25.6852,788373.0
2019-04-16 14:35:00,29.96,29.96,29.86,29.89,741189.0,25.6938,25.6938,25.608,25.6337,741189.0
2019-04-16 14:40:00,29.89,29.92,29.87,29.88,585935.0,25.6337,25.6595,25.6166,25.6252,585935.0
2019-04-16 14:45:00,29.88,29.9,29.86,29.88,480953.0,25.6252,25.6423,25.608,25.6252,480953.0
2019-04-16 14:50:00,29.89,29.92,29.87,29.9,602150.0,25.6337,25.6595,25.6166,25.6423,602150.0
2019-04-16 14:55:00,29.89,29.91,29.83,29.84,547194.0,25.6337,25.6509,25.5823,25.5909,547194.0
2019-04-16 15:00:00,29.85,29.89,29.83,29.85,556765.0,25.5994,25.6337,25.5823,25.5994,556765.0
2019-04-16 15:05:00,29.85,29.89,29.83,29.86,718444.0,25.5994,25.6337,25.5823,25.608,718444.0
2019-04-16 15:10:00,29.87,29.89,29.84,29.87,759680.0,25.6166,25.6337,25.5909,25.6166,759680.0
2019-04-16 15:15:00,29.87,29.91,29.85,29.88,593781.0,25.6166,25.6509,25.5994,25.6252,593781.0
2019-04-16 15:20:00,29.88,29.88,29.85,29.85,638741.0,25.6252,25.6252,25.5994,25.5994,638741.0
2019-04-16 15:25:00,29.85,29.9,29.82,29.89,1169302.0,25.5994,25.6423,25.5737,25.6337,1169302.0
2019-04-16 15:30:00,29.88,29.91,29.86,29.87,1338320.0,25.6252,25.6509,25.608,25.6166,1338320.0
2019-04-16 15:35:00,29.87,29.87,29.79,29.8,1439145.0,25.6166,25.6166,25.548,25.5565,1439145.0
2019-04-16 15:40:00,29.8,29.81,29.77,29.78,1136139.0,25.5565,25.5651,25.5308,25.5394,1136139.0
2019-04-16 15:45:00,29.79,29.88,29.78,29.83,2155512.0,25.548,25.6252,25.5394,25.5823,2155512.0
2019-04-16 15:50:00,29.83,29.85,29.77,29.83,1418534.0,25.5823,25.5994,25.5308,25.5823,1418534.0
2019-04-16 15:55:00,29.82,29.89,29.8,29.87,2653814.0,25.5737,25.6337,25.5565,25.6166,2653814.0
2019-04-17 09:30:00,29.83,30.02,29.71,29.73,2731236.0,25.5823,25.7452,25.4794,25.4965,2731236.0
2019-04-17 09:35:00,29.73,29.9,29.7,29.86,2229133.0,25.4965,25.6423,25.4708,25.608,2229133.0
2019-04-17 09:40:00,29.86,29.87,29.68,29.78,1932858.0,25.608,25.6166,25.4536,25.5394,1932858.0
2019-04-17 09:45:00,29.78,29.82,29.61,29.63,1573155.0,25.5394,25.5737,25.3936,25.4108,1573155.0
2019-04-17 09:50:00,29.63,29.7,29.61,29.65,2033383.0,25.4108,25.4708,25.3936,25.4279,2033383.0
2019-04-17 09:55:00,29.66,29.72,29.64,29.67,1743895.0,25.4365,25.4879,25.4193,25.4451,1743895.0
2019-04-17 10:00:00,29.66,29.78,29.66,29.77,1429357.0,25.4365,25.5394,25.4365,25.5308,1429357.0
2019-04-17 10:05:00,29.77,29.8,29.71,29.72,1221750.0,25.5308,25.5565,25.4794,25.4879,1221750.0
2019-04-17 10:10:00,29.71,29.72,29.55,29.55,1844017.0,25.4794,25.4879,25.3421,25.3421,1844017.0
2019-04-17 10:15:00,29.55,29.57,29.46,29.53,1900794.0,25.3421,25.3593,25.265,25.325,1900794.0
2019-04-17 10:20:00,29.52,29.65,29.49,29.6,1301080.0,25.3164,25.4279,25.2907,25.385,1301080.0
2019-04-17 10:25:00,29.6,29.74,29.59,29.74,1017437.0,25.385,25.5051,25.3765,25.5051,1017437.0
2019-04-17 10:30:00,29.74,29.78,29.7,29.77,1170072.0,25.5051,25.5394,25.4708,25.5308,1170072.0
2019-04-17 10:35:00,29.77,29.85,29.76,29.82,1784922.0,25.5308,25.5994,25.5222,25.5737,1784922.0
2019-04-17 10:40:00,29.83,29.85,29.8,29.83,881839.0,25.5823,25.5994,25.5565,25.5823,881839.0
2019-04-17 10:45:00,29.83,29.93,29.81,29.9,1243921.0,25.5823,25.668,25.5651,25.6423,1243921.0
2019-04-17 10:50:00,29.91,29.92,29.84,29.92,704501.0,25.6509,25.6595,25.5909,25.6595,704501.0
2019-04-17 10:55:00,29.91,29.94,29.89,29.93,791549.0,25.6509,25.6766,25.6337,25.668,791549.0
2019-04-17 11:00:00,29.93,29.98,29.91,29.97,1012000.0,25.668,25.7109,25.6509,25.7023,1012000.0
2019-04-17 11:05:00,29.98,29.98,29.93,29.94,919289.0,25.7109,25.7109,25.668,25.6766,919289.0
2019-04-17 11:10:00,29.94,29.94,29.88,29.91,1554243.0,25.6766,25.6766,25.6252,25.6509,1554243.0
2019-04-17 11:15:00,29.91,29.95,29.86,29.88,716287.0,25.6509,25.6852,25.608,25.6252,716287.0
2019-04-17 11:20:00,29.88,29.89,29.81,29.83,673819.0,25.6252,25.6337,25.5651,25.5823,673819.0
2019-04-17 11:25:00,29.83,29.88,29.81,29.81,770132.0,25.5823,25.6252,25.5651,25.5651,770132.0
2019-04-17 11:30:00,29.81,29.84,29.74,29.78,850793.0,25.5651,25.5909,25.5051,25.5394,850793.0
2019-04-17 11:35:00,29.79,29.85,29.77,29.84,634451.0,25.548,25.5994,25.5308,25.5909,634451.0
2019-04-17 11:40:00,29.84,29.86,29.82,29.85,384492.0,25.5909,25.608,25.5737,25.5994,384492.0
2019-04-17 11:45:00,29.84,29.86,29.81,29.83,507611.0,25.5909,25.608,25.5651,25.5823,507611.0
2019-04-17 11:50:00,29.83,29.86,29.79,29.85,486731.0,25.5823,25.608,25.548,25.5994,486731.0
2019-04-17 11:55:00,29.85,29.85,29.76,29.79,367020.0,25.5994,25.5994,25.5222,25.548,367020.0
2019-04-17 12:00:00,29.8,29.81,29.74,29.76,448141.0,25.5565,25.5651,25.5051,25.5222,448141.0
2019-04-17 12:05:00,29.76,29.78,29.74,29.77,452112.0,25.5222,25.5394,25.5051,25.5308,452112.0
2019-04-17 12:10:00,29.76,29.78,29.74,29.78,397138.0,25.5222,25.5394,25.5051,25.5394,397138.0
2019-04-17 12:15:00,29.78,29.84,29.77,29.82,358521.0,25.5394,25.5909,25.5308,25.5737,358521.0
2019-04-17 12:20:00,29.83,29.86,29.81,29.83,428428.0,25.5823,25.608,25.5651,25.5823,428428.0
2019-04-17 12:25:00,29.83,29.87,29.81,29.86,485233.0,25.5823,25.6166,25.5651,25.608,485233.0
2019-04-17 12:30:00,29.86,29.92,29.84,29.92,566850.0,25.608,25.6595,25.5909,25.6595,566850.0
2019-04-17 12:35:00,29.91,29.99,29.91,29.96,1197732.0,25.6509,25.7195,25.6509,25.6938,1197732.0
2019-04-17 12:40:00,29.96,30.02,29.96,30.0,1477303.0,25.6938,25.7452,25.6938,25.7281,1477303.0
2019-04-17 12:45:00,29.99,30.01,29.97,29.98,743793.0,25.7195,25.7366,25.7023,25.7109,743793.0
2019-04-17 12:50:00,29.98,30.01,29.95,29.96,713843.0,25.7109,25.7366,25.6852,25.6938,713843.0
2019-04-17 12:55:00,29.96,30.05,29.95,30.05,957557.0,25.6938,25.771,25.6852,25.771,957557.0
2019-04-17 13:00:00,30.05,30.05,29.99,30.01,855885.0,25.771,25.771,25.7195,25.7366,855885.0
2019-04-17 13:05:00,30.02,30.02,29.97,30.01,655124.0,25.7452,25.7452,25.7023,25.7366,655124.0
2019-04-17 13:10:00,30.0,30.01,29.96,29.98,457528.0,25.7281,25.7366,25.6938,25.7109,457528.0
2019-04-17 13:15:00,29.97,30.0,29.95,29.96,380386.0,25.7023,25.7281,25.6852,25.6938,380386.0
2019-04-17 13:20:00,29.96,30.02,29.96,30.0,798532.0,25.6938,25.7452,25.6938,25.7281,798532.0
2019-04-17 13:25:00,29.99,30.0,29.97,29.99,341582.0,25.7195,25.7281,25.7023,25.7195,341582.0
2019-04-17 13:30:00,29.98,30.02,29.97,30.01,808535.0,25.7109,25.7452,25.7023,25.7366,808535.0
2019-04-17 13:35:00,30.02,30.02,29.99,30.0,835059.0,25.7452,25.7452,25.7195,25.7281,835059.0
2019-04-17 13:40:00,30.01,30.02,29.98,30.0,1428218.0,25.7366,25.7452,25.7109,25.7281,1428218.0
2019-04-17 13:45:00,30.0,30.0,29.95,29.98,482930.0,25.7281,25.7281,25.6852,25.7109,482930.0
2019-04-17 13:50:00,29.98,29.98,29.92,29.95,1381422.0,25.7109,25.7109,25.6595,25.6852,1381422.0
2019-04-17 13:55:00,29.95,29.99,29.94,29.99,2026156.0,25.6852,25.7195,25.6766,25.7195,2026156.0
2019-04-17 14:00:00,29.99,30.0,29.93,29.96,681749.0,25.7195,25.7281,25.668,25.6938,681749.0
2019-04-17 14:05:00,29.95,30.01,29.95,29.98,857844.0,25.6852,25.7366,25.6852,25.7109,857844.0
2019-04-17 14:10:00,29.98,29.98,29.92,29.95,872434.0,25.7109,25.7109,25.6595,25.6852,872434.0
2019-04-17 14:15:00,29.95,30.02,29.94,30.0,1675560.0,25.6852,25.7452,25.6766,25.7281,1675560.0
2019-04-17 14:20:00,30.0,30.03,29.97,29.98,843339.0,25.7281,25.7538,25.7023,25.7109,843339.0
2019-04-17 14:25:00,29.98,29.99,29.93,29.96,890816.0,25.7109,25.7195,25.668,25.6938,890816.0
2019-04-17 14:30:00,29.96,29.97,29.92,29.94,856918.0,25.6938,25.7023,25.6595,25.6766,856918.0
2019-04-17 14:35:00,29.94,29.97,29.91,29.96,958092.0,25.6766,25.7023,25.6509,25.6938,958092.0
2019-04-17 14:40:00,29.96,29.99,29.9,29.9,794335.0,25.6938,25.7195,25.6423,25.6423,794335.0
2019-04-17 14:45:00,29.91,29.94,29.88,29.93,889003.0,25.6509,25.6766,25.6252,25.668,889003.0
2019-04-17 14:50:00,29.92,29.97,29.92,29.96,657612.0,25.6595,25.7023,25.6595,25.6938,657612.0
2019-04-17 14:55:00,29.96,29.99,29.96,29.98,959924.0,25.6938,25.7195,25.6938,25.7109,959924.0
2019-04-17 15:00:00,29.98,30.01,29.96,29.98,1888579.0,25.7109,25.7366,25.6938,25.7109,1888579.0
2019-04-17 15:05:00,29.98,30.0,29.96,29.98,1174252.0,25.7109,25.7281,25.6938,25.7109,1174252.0
2019-04-17 15:10:00,29.99,30.01,29.97,30.01,1392865.0,25.7195,25.7366,25.7023,25.7366,1392865.0
2019-04-17 15:15:00,30.01,30.03,29.98,30.03,901930.0,25.7366,25.7538,25.7109,25.7538,901930.0
2019-04-17 15:20:00,30.02,30.06,30.02,30.05,1463185.0,25.7452,25.7795,25.7452,25.771,1463185.0
2019-04-17 15:25:00,30.04,30.05,30.02,30.04,798380.0,25.7624,25.771,25.7452,25.7624,798380.0
2019-04-17 15:30:00,30.04,30.07,30.03,30.06,1059232.0,25.7624,25.7881,25.7538,25.7795,1059232.0
2019-04-17 15:35:00,30.07,30.07,30.01,30.01,2023082.0,25.7881,25.7881,25.7366,25.7366,2023082.0
2019-04-17 15:40:00,30.02,30.07,30.01,30.05,1445793.0,25.7452,25.7881,25.7366,25.771,1445793.0
2019-04-17 15:45:00,30.05,30.07,30.02,30.07,1351583.0,25.771,25.7881,25.7452,25.7881,1351583.0
2019-04-17 15:50:00,30.07,30.12,30.05,30.12,2456374.0,25.7881,25.831,25.771,25.831,2456374.0
2019-04-17 15:55:00,30.12,30.12,30.02,30.03,4810698.0,25.831,25.831,25.7452,25.7538,4810698.0
2019-04-18 09:30:00,29.95,29.98,29.82,29.83,4030586.0,25.6852,25.7109,25.5737,25.5823,4030586.0
2019-04-18 09:35:00,29.83,30.02,29.82,29.91,1468785.0,25.5823,25.7452,25.5737,25.6509,1468785.0
2019-04-18 09:40:00,29.91,30.05,29.87,30.0,1452828.0,25.6509,25.771,25.6166,25.7281,1452828.0
2019-04-18 09:45:00,30.0,30.02,29.89,29.91,761479.0,25.7281,25.7452,25.6337,25.6509,761479.0
2019-04-18 09:50:00,29.91,30.0,29.9,29.96,644836.0,25.6509,25.7281,25.6423,25.6938,644836.0
2019-04-18 09:55:00,29.96,30.03,29.94,29.97,902228.0,25.6938,25.7538,25.6766,25.7023,902228.0
2019-04-18 10:00:00,29.98,29.99,29.91,29.95,867232.0,25.7109,25.7195,25.6509,25.6852,867232.0
2019-04-18 10:05:00,29.96,29.99,29.9,29.95,1050663.0,25.6938,25.7195,25.6423,25.6852,1050663.0
2019-04-18 10:10:00,29.95,30.03,29.94,30.03,674938.0,25.6852,25.7538,25.6766,25.7538,674938.0
2019-04-18 10:15:00,30.03,30.09,30.01,30.06,803576.0,25.7538,25.8053,25.7366,25.7795,803576.0
2019-04-18 10:20:00,30.06,30.08,30.0,30.05,647504.0,25.7795,25.7967,25.7281,25.771,647504.0
2019-04-18 10:25:00,30.05,30.1,30.03,30.09,860391.0,25.771,25.8138,25.7538,25.8053,860391.0
2019-04-18 10:30:00,30.09,30.15,30.08,30.11,856075.0,25.8053,25.8567,25.7967,25.8224,856075.0
2019-04-18 10:35:00,30.11,30.13,30.06,30.09,463893.0,25.8224,25.8396,25.7795,25.8053,463893.0
2019-04-18 10:40:00,30.08,30.09,29.99,29.99,1139408.0,25.7967,25.8053,25.7195,25.7195,1139408.0
2019-04-18 10:45:00,29.99,30.03,29.98,29.99,568616.0,25.7195,25.7538,25.7109,25.7195,568616.0
2019-04-18 10:50:00,29.99,30.01,29.96,30.0,383412.0,25.7195,25.7366,25.6938,25.7281,383412.0
2019-04-18 10:55:00,29.99,30.02,29.98,30.01,456875.0,25.7195,25.7452,25.7109,25.7366,456875.0
2019-04-18 11:00:00,30.02,30.07,30.01,30.04,780579.0,25.7452,25.7881,25.7366,25.7624,780579.0
2019-04-18 11:05:00,30.04,30.16,30.03,30.14,1385692.0,25.7624,25.8653,25.7538,25.8481,1385692.0
2019-04-18 11:10:00,30.14,30.15,30.1,30.13,636430.0,25.8481,25.8567,25.8138,25.8396,636430.0
2019-04-18 11:15:00,30.13,30.14,30.09,30.11,654291.0,25.8396,25.8481,25.8053,25.8224,654291.0
2019-04-18 11:20:00,30.11,30.11,30.03,30.03,652762.0,25.8224,25.8224,25.7538,25.7538,652762.0
2019-04-18 11:25:00,30.03,30.05,29.98,30.02,692572.0,25.7538,25.771,25.7109,25.7452,692572.0
2019-04-18 11:30:00,30.03,30.05,29.99,30.02,375789.0,25.7538,25.771,25.7195,25.7452,375789.0
2019-04-18 11:35:00,30.03,30.08,30.02,30.06,597500.0,25.7538,25.7967,25.7452,25.7795,597500.0
2019-04-18 11:40:00,30.05,30.07,30.01,30.05,340322.0,25.771,25.7881,25.7366,25.771,340322.0
2019-04-18 11:45:00,30.05,30.09,30.03,30.09,343867.0,25.771,25.8053,25.7538,25.8053,343867.0
2019-04-18 11:50:00,30.09,30.1,30.05,30.07,632959.0,25.8053,25.8138,25.771,25.7881,632959.0
2019-04-18 11:55:00,30.07,30.12,30.07,30.11,441060.0,25.7881,25.831,25.7881,25.8224,441060.0
2019-04-18 12:00:00,30.11,30.13,30.1,30.13,402063.0,25.8224,25.8396,25.8138,25.8396,402063.0
2019-04-18 12:05:00,30.13,30.15,30.11,30.12,519646.0,25.8396,25.8567,25.8224,25.831,519646.0
2019-04-18 12:10:00,30.12,30.14,30.11,30.14,409862.0,25.831,25.8481,25.8224,25.8481,409862.0
2019-04-18 12:15:00,30.14,30.14,30.11,30.12,258071.0,25.8481,25.8481,25.8224,25.831,258071.0
2019-04-18 12:20:00,30.13,30.13,30.08,30.09,316676.0,25.8396,25.8396,25.7967,25.8053,316676.0
2019-04-18 12:25:00,30.09,30.1,30.07,30.08,391551.0,25.8053,25.8138,25.7881,25.7967,391551.0
2019-04-18 12:30:00,30.08,30.11,30.05,30.1,364000.0,25.7967,25.8224,25.771,25.8138,364000.0
2019-04-18 12:35:00,30.1,30.12,30.08,30.12,315417.0,25.8138,25.831,25.7967,25.831,315417.0
2019-04-18 12:40:00,30.11,30.14,30.11,30.12,341025.0,25.8224,25.8481,25.8224,25.831,341025.0
2019-04-18 12:45:00,30.13,30.14,30.11,30.14,227905.0,25.8396,25.8481,25.8224,25.8481,227905.0
2019-04-18 12:50:00,30.13,30.14,30.11,30.12,232500.0,25.8396,25.8481,25.8224,25.831,232500.0
2019-04-18 12:55:00,30.11,30.13,30.1,30.12,281960.0,25.8224,25.8396,25.8138,25.831,281960.0
2019-04-18 13:00:00,30.12,30.13,30.09,30.11,296293.0,25.831,25.8396,25.8053,25.8224,296293.0
2019-04-18 13:05:00,30.1,30.12,30.1,30.11,158971.0,25.8138,25.831,25.8138,25.8224,158971.0
2019-04-18 13:10:00,30.11,30.14,30.1,30.13,389167.0,25.8224,25.8481,25.8138,25.8396,389167.0
2019-04-18 13:15:00,30.13,30.14,30.12,30.13,217678.0,25.8396,25.8481,25.831,25.8396,217678.0
2019-04-18 13:20:00,30.13,30.14,30.13,30.14,203439.0,25.8396,25.8481,25.8396,25.8481,203439.0
2019-04-18 13:25:00,30.14,30.14,30.13,30.13,149474.0,25.8481,25.8481,25.8396,25.8396,149474.0
2019-04-18 13:30:00,30.14,30.14,30.13,30.14,123539.0,25.8481,25.8481,25.8396,25.8481,123539.0
2019-04-18 13:35:00,30.14,30.14,30.1,30.1,347058.0,25.8481,25.8481,25.8138,25.8138,347058.0
2019-04-18 13:40:00,30.1,30.11,30.09,30.1,266019.0,25.8138,25.8224,25.8053,25.8138,266019.0
2019-04-18 13:45:00,30.1,30.13,30.09,30.11,317245.0,25.8138,25.8396,25.8053,25.8224,317245.0
2019-04-18 13:50:00,30.11,30.13,30.11,30.12,229764.0,25.8224,25.8396,25.8224,25.831,229764.0
2019-04-18 13:55:00,30.13,30.13,30.09,30.1,279651.0,25.8396,25.8396,25.8053,25.8138,279651.0
2019-04-18 14:00:00,30.09,30.1,30.03,30.03,401703.0,25.8053,25.8138,25.7538,25.7538,401703.0
2019-04-18 14:05:00,30.03,30.06,30.02,30.03,671448.0,25.7538,25.7795,25.7452,25.7538,671448.0
2019-04-18 14:10:00,30.03,30.03,30.01,30.02,254327.0,25.7538,25.7538,25.7366,25.7452,254327.0
2019-04-18 14:15:00,30.02,30.05,30.0,30.05,509156.0,25.7452,25.771,25.7281,25.771,509156.0
2019-04-18 14:20:00,30.05,30.07,30.04,30.05,400264.0,25.771,25.7881,25.7624,25.771,400264.0
2019-04-18 14:25:00,30.05,30.06,30.01,30.05,373970.0,25.771,25.7795,25.7366,25.771,373970.0
2019-04-18 14:30:00,30.05,30.05,30.02,30.03,142944.0,25.771,25.771,25.7452,25.7538,142944.0
2019-04-18 14:35:00,30.03,30.04,30.01,30.01,266462.0,25.7538,25.7624,25.7366,25.7366,266462.0
2019-04-18 14:40:00,30.01,30.05,30.01,30.04,311217.0,25.7366,25.771,25.7366,25.7624,311217.0
2019-04-18 14:45:00,30.05,30.05,30.02,30.05,297554.0,25.771,25.771,25.7452,25.771,297554.0
2019-04-18 14:50:00,30.04,30.05,30.03,30.03,264433.0,25.7624,25.771,25.7538,25.7538,264433.0
2019-04-18 14:55:00,30.04,30.07,30.03,30.05,401085.0,25.7624,25.7881,25.7538,25.771,401085.0
2019-04-18 15:00:00,30.05,30.07,30.05,30.05,372712.0,25.771,25.7881,25.771,25.771,372712.0
2019-04-18 15:05:00,30.05,30.07,30.05,30.05,475265.0,25.771,25.7881,25.771,25.771,475265.0
2019-04-18 15:10:00,30.05,30.07,30.05,30.06,278548.0,25.771,25.7881,25.771,25.7795,278548.0
2019-04-18 15:15:00,30.07,30.07,30.05,30.06,468680.0,25.7881,25.7881,25.771,25.7795,468680.0
2019-04-18 15:20:00,30.07,30.1,30.06,30.1,729528.0,25.7881,25.8138,25.7795,25.8138,729528.0
2019-04-18 15:25:00,30.1,30.1,30.04,30.05,643482.0,25.8138,25.8138,25.7624,25.771,643482.0
2019-04-18 15:30:00,30.05,30.05,30.01,30.03,877534.0,25.771,25.771,25.7366,25.7538,877534.0
2019-04-18 15:35:00,30.04,30.05,30.02,30.02,592389.0,25.7624,25.771,25.7452,25.7452,592389.0
2019-04-18 15:40:00,30.02,30.04,29.98,30.0,1325543.0,25.7452,25.7624,25.7109,25.7281,1325543.0
2019-04-18 15:45:00,30.0,30.0,29.98,29.98,994428.0,25.7281,25.7281,25.7109,25.7109,994428.0
2019-04-18 15:50:00,29.98,30.01,29.96,29.99,2414075.0,25.7109,25.7366,25.6938,25.7195,2414075.0
2019-04-18 15:55:00,29.99,30.04,29.96,30.01,3650001.0,25.7195,25.7624,25.6938,25.7366,3650001.0
2019-04-22 09:30:00,29.93,29.93,29.78,29.89,1714568.0,25.668,25.668,25.5394,25.6337,1714568.0
2019-04-22 09:35:00,29.89,29.95,29.85,29.95,1020945.0,25.6337,25.6852,25.5994,25.6852,1020945.0
2019-04-22 09:40:00,29.94,30.05,29.92,30.0,1112866.0,25.6766,25.771,25.6595,25.7281,1112866.0
2019-04-22 09:45:00,30.0,30.08,29.99,30.05,791499.0,25.7281,25.7967,25.7195,25.771,791499.0
2019-04-22 09:50:00,30.05,30.08,30.0,30.04,721800.0,25.771,25.7967,25.7281,25.7624,721800.0
2019-04-22 09:55:00,30.04,30.05,30.01,30.01,490813.0,25.7624,25.771,25.7366,25.7366,490813.0
2019-04-22 10:00:00,30.01,30.04,29.99,30.0,554187.0,25.7366,25.7624,25.7195,25.7281,554187.0
2019-04-22 10:05:00,30.0,30.02,29.93,29.94,589725.0,25.7281,25.7452,25.668,25.6766,589725.0
2019-04-22 10:10:00,29.94,29.96,29.9,29.9,595221.0,25.6766,25.6938,25.6423,25.6423,595221.0
2019-04-22 10:15:00,29.91,29.94,29.88,29.92,596666.0,25.6509,25.6766,25.6252,25.6595,596666.0
2019-04-22 10:20:00,29.93,29.98,29.92,29.96,520475.0,25.668,25.7109,25.6595,25.6938,520475.0
2019-04-22 10:25:00,29.96,30.01,29.95,29.99,488195.0,25.6938,25.7366,25.6852,25.7195,488195.0
2019-04-22 10:30:00,29.98,30.02,29.98,30.01,290286.0,25.7109,25.7452,25.7109,25.7366,290286.0
2019-04-22 10:35:00,30.01,30.03,30.0,30.01,716097.0,25.7366,25.7538,25.7281,25.7366,716097.0
2019-04-22 10:40:00,30.01,30.04,30.0,30.01,355567.0,25.7366,25.7624,25.7281,25.7366,355567.0
2019-04-22 10:45:00,30.01,30.05,29.98,30.04,383868.0,25.7366,25.771,25.7109,25.7624,383868.0
2019-04-22 10:50:00,30.04,30.07,30.02,30.06,395238.0,25.7624,25.7881,25.7452,25.7795,395238.0
2019-04-22 10:55:00,30.06,30.09,30.04,30.09,353457.0,25.7795,25.8053,25.7624,25.8053,353457.0
2019-04-22 11:00:00,30.09,30.09,30.01,30.04,315916.0,25.8053,25.8053,25.7366,25.7624,315916.0
2019-04-22 11:05:00,30.04,30.07,30.02,30.05,231778.0,25.7624,25.7881,25.7452,25.771,231778.0
2019-04-22 11:10:00,30.05,30.08,30.02,30.08,347396.0,25.771,25.7967,25.7452,25.7967,347396.0
2019-04-22 11:15:00,30.07,30.08,30.02,30.03,411213.0,25.7881,25.7967,25.7452,25.7538,411213.0
2019-04-22 11:20:00,30.03,30.06,30.02,30.03,221992.0,25.7538,25.7795,25.7452,25.7538,221992.0
2019-04-22 11:25:00,30.03,30.06,30.01,30.02,255815.0,25.7538,25.7795,25.7366,25.7452,255815.0
2019-04-22 11:30:00,30.01,30.06,30.0,30.06,415493.0,25.7366,25.7795,25.7281,25.7795,415493.0
2019-04-22 11:35:00,30.05,30.06,30.04,30.05,251470.0,25.771,25.7795,25.7624,25.771,251470.0
2019-04-22 11:40:00,30.05,30.06,30.01,30.02,303513.0,25.771,25.7795,25.7366,25.7452,303513.0
2019-04-22 11:45:00,30.02,30.03,30.0,30.01,124956.0,25.7452,25.7538,25.7281,25.7366,124956.0
2019-04-22 11:50:00,30.0,30.04,30.0,30.04,186845.0,25.7281,25.7624,25.7281,25.7624,186845.0
2019-04-22 11:55:00,30.04,30.05,30.01,30.04,201466.0,25.7624,25.771,25.7366,25.7624,201466.0
2019-04-22 12:00:00,30.04,30.05,30.02,30.04,177462.0,25.7624,25.771,25.7452,25.7624,177462.0
2019-04-22 12:05:00,30.05,30.05,30.03,30.03,175293.0,25.771,25.771,25.7538,25.7538,175293.0
2019-04-22 12:10:00,30.03,30.05,30.02,30.03,386930.0,25.7538,25.771,25.7452,25.7538,386930.0
2019-04-22 12:15:00,30.03,30.06,30.02,30.04,358373.0,25.7538,25.7795,25.7452,25.7624,358373.0
2019-04-22 12:20:00,30.05,30.06,30.04,30.05,224250.0,25.771,25.7795,25.7624,25.771,224250.0
2019-04-22 12:25:00,30.05,30.06,30.03,30.05,269710.0,25.771,25.7795,25.7538,25.771,269710.0
2019-04-22 12:30:00,30.05,30.06,30.04,30.05,182405.0,25.771,25.7795,25.7624,25.771,182405.0
2019-04-22 12:35:00,30.05,30.07,30.04,30.05,534098.0,25.771,25.7881,25.7624,25.771,534098.0
2019-04-22 12:40:00,30.05,30.07,30.04,30.06,195405.0,25.771,25.7881,25.7624,25.7795,195405.0
2019-04-22 12:45:00,30.07,30.08,30.06,30.07,217621.0,25.7881,25.7967,25.7795,25.7881,217621.0
2019-04-22 12:50:00,30.07,30.08,30.06,30.06,106728.0,25.7881,25.7967,25.7795,25.7795,106728.0
2019-04-22 12:55:00,30.06,30.08,30.05,30.07,227433.0,25.7795,25.7967,25.771,25.7881,227433.0
2019-04-22 13:00:00,30.07,30.07,30.03,30.03,210820.0,25.7881,25.7881,25.7538,25.7538,210820.0
2019-04-22 13:05:00,30.03,30.05,30.03,30.05,176918.0,25.7538,25.771,25.7538,25.771,176918.0
2019-04-22 13:10:00,30.04,30.06,30.04,30.05,264500.0,25.7624,25.7795,25.7624,25.771,264500.0
2019-04-22 13:15:00,30.05,30.07,30.04,30.06,232785.0,25.771,25.7881,25.7624,25.7795,232785.0
2019-04-22 13:20:00,30.07,30.07,30.04,30.05,203099.0,25.7881,25.7881,25.7624,25.771,203099.0
2019-04-22 13:25:00,30.05,30.07,30.05,30.07,105774.0,25.771,25.7881,25.771,25.7881,105774.0
2019-04-22 13:30:00,30.07,30.07,30.06,30.07,65248.0,25.7881,25.7881,25.7795,25.7881,65248.0
2019-04-22 13:35:00,30.07,30.08,30.06,30.07,248852.0,25.7881,25.7967,25.7795,25.7881,248852.0
2019-04-22 13:40:00,30.08,30.08,30.05,30.08,205092.0,25.7967,25.7967,25.771,25.7967,205092.0
2019-04-22 13:45:00,30.08,30.09,30.07,30.09,230397.0,25.7967,25.8053,25.7881,25.8053,230397.0
2019-04-22 13:50:00,30.09,30.1,30.08,30.09,249460.0,25.8053,25.8138,25.7967,25.8053,249460.0
2019-04-22 13:55:00,30.09,30.1,30.05,30.07,158446.0,25.8053,25.8138,25.771,25.7881,158446.0
2019-04-22 14:00:00,30.07,30.08,30.06,30.08,145103.0,25.7881,25.7967,25.7795,25.7967,145103.0
2019-04-22 14:05:00,30.08,30.09,30.07,30.09,194130.0,25.7967,25.8053,25.7881,25.8053,194130.0
2019-04-22 14:10:00,30.09,30.1,30.07,30.08,283707.0,25.8053,25.8138,25.7881,25.7967,283707.0
2019-04-22 14:15:00,30.07,30.1,30.07,30.09,152852.0,25.7881,25.8138,25.7881,25.8053,152852.0
2019-04-22 14:20:00,30.09,30.1,30.09,30.1,152146.0,25.8053,25.8138,25.8053,25.8138,152146.0
2019-04-22 14:25:00,30.1,30.1,30.07,30.08,206189.0,25.8138,25.8138,25.7881,25.7967,206189.0
2019-04-22 14:30:00,30.08,30.08,30.05,30.06,323920.0,25.7967,25.7967,25.771,25.7795,323920.0
2019-04-22 14:35:00,30.07,30.07,30.04,30.04,244273.0,25.7881,25.7881,25.7624,25.7624,244273.0
2019-04-22 14:40:00,30.05,30.07,30.04,30.07,127345.0,25.771,25.7881,25.7624,25.7881,127345.0
2019-04-22 14:45:00,30.07,30.07,30.04,30.05,201561.0,25.7881,25.7881,25.7624,25.771,201561.0
2019-04-22 14:50:00,30.05,30.06,30.03,30.06,240404.0,25.771,25.7795,25.7538,25.7795,240404.0
2019-04-22 14:55:00,30.06,30.08,30.05,30.08,178977.0,25.7795,25.7967,25.771,25.7967,178977.0
2019-04-22 15:00:00,30.08,30.08,30.05,30.06,318403.0,25.7967,25.7967,25.771,25.7795,318403.0
2019-04-22 15:05:00,30.06,30.07,30.04,30.07,286374.0,25.7795,25.7881,25.7624,25.7881,286374.0
2019-04-22 15:10:00,30.07,30.1,30.06,30.09,412991.0,25.7881,25.8138,25.7795,25.8053,412991.0
2019-04-22 15:15:00,30.09,30.1,30.08,30.1,358193.0,25.8053,25.8138,25.7967,25.8138,358193.0
2019-04-22 15:20:00,30.1,30.1,30.08,30.08,228970.0,25.8138,25.8138,25.7967,25.7967,228970.0
2019-04-22 15:25:00,30.09,30.09,30.04,30.04,483173.0,25.8053,25.8053,25.7624,25.7624,483173.0
2019-04-22 15:30:00,30.05,30.1,30.03,30.09,975938.0,25.771,25.8138,25.7538,25.8053,975938.0
2019-04-22 15:35:00,30.09,30.1,30.07,30.07,355622.0,25.8053,25.8138,25.7881,25.7881,355622.0
2019-04-22 15:40:00,30.08,30.08,30.06,30.08,415013.0,25.7967,25.7967,25.7795,25.7967,415013.0
2019-04-22 15:45:00,30.08,30.09,30.04,30.05,620305.0,25.7967,25.8053,25.7624,25.771,620305.0
2019-04-22 15:50:00,30.06,30.07,30.04,30.06,480332.0,25.7795,25.7881,25.7624,25.7795,480332.0
2019-04-22 15:55:00,30.06,30.08,30.05,30.06,1550718.0,25.7795,25.7967,25.771,25.7795,1550718.0
2019-04-23 09:30:00,29.99,30.07,29.95,30.04,1651093.0,25.7195,25.7881,25.6852,25.7624,1651093.0
2019-04-23 09:35:00,30.03,30.12,30.01,30.08,947793.0,25.7538,25.831,25.7366,25.7967,947793.0
2019-04-23 09:40:00,30.08,30.1,30.03,30.05,464221.0,25.7967,25.8138,25.7538,25.771,464221.0
2019-04-23 09:45:00,30.05,30.05,29.98,30.0,962336.0,25.771,25.771,25.7109,25.7281,962336.0
2019-04-23 09:50:00,30.0,30.01,29.96,29.97,563784.0,25.7281,25.7366,25.6938,25.7023,563784.0
2019-04-23 09:55:00,29.97,30.0,29.92,30.0,892757.0,25.7023,25.7281,25.6595,25.7281,892757.0
2019-04-23 10:00:00,30.0,30.06,29.99,30.0,1097694.0,25.7281,25.7795,25.7195,25.7281,1097694.0
2019-04-23 10:05:00,30.0,30.04,30.0,30.01,376884.0,25.7281,25.7624,25.7281,25.7366,376884.0
2019-04-23 10:10:00,30.01,30.06,30.0,30.03,668813.0,25.7366,25.7795,25.7281,25.7538,668813.0
2019-04-23 10:15:00,30.03,30.05,29.97,29.98,636430.0,25.7538,25.771,25.7023,25.7109,636430.0
2019-04-23 10:20:00,29.97,29.99,29.93,29.94,429567.0,25.7023,25.7195,25.668,25.6766,429567.0
2019-04-23 10:25:00,29.95,29.98,29.93,29.97,590636.0,25.6852,25.7109,25.668,25.7023,590636.0
2019-04-23 10:30:00,29.98,29.98,29.93,29.95,630270.0,25.7109,25.7109,25.668,25.6852,630270.0
2019-04-23 10:35:00,29.95,30.02,29.94,30.02,416838.0,25.6852,25.7452,25.6766,25.7452,416838.0
2019-04-23 10:40:00,30.02,30.05,30.01,30.03,354812.0,25.7452,25.771,25.7366,25.7538,354812.0
2019-04-23 10:45:00,30.04,30.05,30.01,30.02,287341.0,25.7624,25.771,25.7366,25.7452,287341.0
2019-04-23 10:50:00,30.02,30.05,30.0,30.03,404748.0,25.7452,25.771,25.7281,25.7538,404748.0
2019-04-23 10:55:00,30.03,30.05,30.02,30.05,324108.0,25.7538,25.771,25.7452,25.771,324108.0
2019-04-23 11:00:00,30.05,30.09,30.04,30.05,924769.0,25.771,25.8053,25.7624,25.771,924769.0
2019-04-23 11:05:00,30.06,30.08,30.05,30.08,353223.0,25.7795,25.7967,25.771,25.7967,353223.0
2019-04-23 11:10:00,30.07,30.13,30.07,30.13,767121.0,25.7881,25.8396,25.7881,25.8396,767121.0
2019-04-23 11:15:00,30.13,30.14,30.1,30.11,397289.0,25.8396,25.8481,25.8138,25.8224,397289.0
2019-04-23 11:20:00,30.11,30.12,30.05,30.06,425006.0,25.8224,25.831,25.771,25.7795,425006.0
2019-04-23 11:25:00,30.07,30.12,30.07,30.09,314277.0,25.7881,25.831,25.7881,25.8053,314277.0
2019-04-23 11:30:00,30.09,30.12,30.08,30.11,260540.0,25.8053,25.831,25.7967,25.8224,260540.0
2019-04-23 11:35:00,30.11,30.15,30.1,30.13,346335.0,25.8224,25.8567,25.8138,25.8396,346335.0
2019-04-23 11:40:00,30.14,30.15,30.12,30.14,525283.0,25.8481,25.8567,25.831,25.8481,525283.0
2019-04-23 11:45:00,30.14,30.14,30.11,30.14,499709.0,25.8481,25.8481,25.8224,25.8481,499709.0
2019-04-23 11:50:00,30.14,30.2,30.13,30.19,1072738.0,25.8481,25.8996,25.8396,25.891,1072738.0
2019-04-23 11:55:00,30.19,30.2,30.17,30.19,502176.0,25.891,25.8996,25.8739,25.891,502176.0
2019-04-23 12:00:00,30.2,30.21,30.16,30.16,759604.0,25.8996,25.9082,25.8653,25.8653,759604.0
2019-04-23 12:05:00,30.17,30.21,30.16,30.2,325206.0,25.8739,25.9082,25.8653,25.8996,325206.0
2019-04-23 12:10:00,30.2,30.2,30.14,30.15,338034.0,25.8996,25.8996,25.8481,25.8567,338034.0
2019-04-23 12:15:00,30.15,30.2,30.14,30.18,326249.0,25.8567,25.8996,25.8481,25.8824,326249.0
2019-04-23 12:20:00,30.17,30.18,30.13,30.16,328457.0,25.8739,25.8824,25.8396,25.8653,328457.0
2019-04-23 12:25:00,30.16,30.18,30.15,30.16,261035.0,25.8653,25.8824,25.8567,25.8653,261035.0
2019-04-23 12:30:00,30.16,30.16,30.11,30.14,399997.0,25.8653,25.8653,25.8224,25.8481,399997.0
2019-04-23 12:35:00,30.14,30.15,30.11,30.15,214062.0,25.8481,25.8567,25.8224,25.8567,214062.0
2019-04-23 12:40:00,30.15,30.15,30.13,30.14,211893.0,25.8567,25.8567,25.8396,25.8481,211893.0
2019-04-23 12:45:00,30.14,30.15,30.11,30.12,248269.0,25.8481,25.8567,25.8224,25.831,248269.0
2019-04-23 12:50:00,30.12,30.13,30.1,30.11,217307.0,25.831,25.8396,25.8138,25.8224,217307.0
2019-04-23 12:55:00,30.12,30.14,30.11,30.14,260876.0,25.831,25.8481,25.8224,25.8481,260876.0
2019-04-23 13:00:00,30.14,30.15,30.13,30.14,320779.0,25.8481,25.8567,25.8396,25.8481,320779.0
2019-04-23 13:05:00,30.15,30.15,30.12,30.13,267012.0,25.8567,25.8567,25.831,25.8396,267012.0
2019-04-23 13:10:00,30.12,30.15,30.12,30.14,264044.0,25.831,25.8567,25.831,25.8481,264044.0
2019-04-23 13:15:00,30.14,30.15,30.12,30.14,901327.0,25.8481,25.8567,25.831,25.8481,901327.0
2019-04-23 13:20:00,30.14,30.14,30.09,30.09,337959.0,25.8481,25.8481,25.8053,25.8053,337959.0
2019-04-23 13:25:00,30.09,30.11,30.07,30.07,263310.0,25.8053,25.8224,25.7881,25.7881,263310.0
2019-04-23 13:30:00,30.07,30.12,30.07,30.12,270705.0,25.7881,25.831,25.7881,25.831,270705.0
2019-04-23 13:35:00,30.11,30.12,30.1,30.11,253495.0,25.8224,25.831,25.8138,25.8224,253495.0
2019-04-23 13:40:00,30.1,30.11,30.09,30.1,157636.0,25.8138,25.8224,25.8053,25.8138,157636.0
2019-04-23 13:45:00,30.11,30.12,30.09,30.12,204835.0,25.8224,25.831,25.8053,25.831,204835.0
2019-04-23 13:50:00,30.12,30.13,30.1,30.1,251367.0,25.831,25.8396,25.8138,25.8138,251367.0
2019-04-23 13:55:00,30.11,30.11,30.1,30.1,101544.0,25.8224,25.8224,25.8138,25.8138,101544.0
2019-04-23 14:00:00,30.11,30.11,30.07,30.1,340902.0,25.8224,25.8224,25.7881,25.8138,340902.0
2019-04-23 14:05:00,30.1,30.13,30.09,30.12,142689.0,25.8138,25.8396,25.8053,25.831,142689.0
2019-04-23 14:10:00,30.13,30.15,30.12,30.15,365169.0,25.8396,25.8567,25.831,25.8567,365169.0
2019-04-23 14:15:00,30.15,30.16,30.13,30.13,501937.0,25.8567,25.8653,25.8396,25.8396,501937.0
2019-04-23 14:20:00,30.14,30.16,30.13,30.14,168326.0,25.8481,25.8653,25.8396,25.8481,168326.0
2019-04-23 14:25:00,30.14,30.15,30.13,30.13,274864.0,25.8481,25.8567,25.8396,25.8396,274864.0
2019-04-23 14:30:00,30.13,30.15,30.13,30.14,230507.0,25.8396,25.8567,25.8396,25.8481,230507.0
2019-04-23 14:35:00,30.14,30.14,30.11,30.13,287742.0,25.8481,25.8481,25.8224,25.8396,287742.0
2019-04-23 14:40:00,30.13,30.15,30.12,30.14,161164.0,25.8396,25.8567,25.831,25.8481,161164.0
2019-04-23 14:45:00,30.14,30.15,30.12,30.14,302459.0,25.8481,25.8567,25.831,25.8481,302459.0
2019-04-23 14:50:00,30.13,30.15,30.13,30.15,200755.0,25.8396,25.8567,25.8396,25.8567,200755.0
2019-04-23 14:55:00,30.15,30.16,30.11,30.11,502045.0,25.8567,25.8653,25.8224,25.8224,502045.0
2019-04-23 15:00:00,30.11,30.12,30.08,30.1,270864.0,25.8224,25.831,25.7967,25.8138,270864.0
2019-04-23 15:05:00,30.1,30.1,30.05,30.07,618686.0,25.8138,25.8138,25.771,25.7881,618686.0
2019-04-23 15:10:00,30.07,30.09,30.06,30.09,306398.0,25.7881,25.8053,25.7795,25.8053,306398.0
2019-04-23 15:15:00,30.09,30.1,30.08,30.1,451839.0,25.8053,25.8138,25.7967,25.8138,451839.0
2019-04-23 15:20:00,30.1,30.12,30.09,30.11,377620.0,25.8138,25.831,25.8053,25.8224,377620.0
2019-04-23 15:25:00,30.11,30.11,30.08,30.09,342140.0,25.8224,25.8224,25.7967,25.8053,342140.0
2019-04-23 15:30:00,30.09,30.13,30.07,30.13,540572.0,25.8053,25.8396,25.7881,25.8396,540572.0
2019-04-23 15:35:00,30.13,30.13,30.1,30.11,431038.0,25.8396,25.8396,25.8138,25.8224,431038.0
2019-04-23 15:40:00,30.11,30.13,30.09,30.11,510311.0,25.8224,25.8396,25.8053,25.8224,510311.0
2019-04-23 15:45:00,30.1,30.12,30.09,30.11,500040.0,25.8138,25.831,25.8053,25.8224,500040.0
2019-04-23 15:50:00,30.11,30.14,30.1,30.13,788435.0,25.8224,25.8481,25.8138,25.8396,788435.0
2019-04-23 15:55:00,30.13,30.13,30.07,30.08,2231200.0,25.8396,25.8396,25.7881,25.7967,2231200.0
2019-04-24 09:30:00,29.95,30.01,29.85,30.0,2119634.0,25.6852,25.7366,25.5994,25.7281,2119634.0
2019-04-24 09:35:00,29.99,30.01,29.97,30.0,926169.0,25.7195,25.7366,25.7023,25.7281,926169.0
2019-04-24 09:40:00,30.0,30.06,29.97,30.03,610734.0,25.7281,25.7795,25.7023,25.7538,610734.0
2019-04-24 09:45:00,30.03,30.05,29.98,30.0,724170.0,25.7538,25.771,25.7109,25.7281,724170.0
2019-04-24 09:50:00,29.99,30.02,29.96,30.0,697013.0,25.7195,25.7452,25.6938,25.7281,697013.0
2019-04-24 09:55:00,30.0,30.08,29.99,30.08,651368.0,25.7281,25.7967,25.7195,25.7967,651368.0
2019-04-24 10:00:00,30.07,30.07,29.97,29.99,683085.0,25.7881,25.7881,25.7023,25.7195,683085.0
2019-04-24 10:05:00,29.98,29.99,29.88,29.96,1006215.0,25.7109,25.7195,25.6252,25.6938,1006215.0
2019-04-24 10:10:00,29.96,29.96,29.91,29.91,386716.0,25.6938,25.6938,25.6509,25.6509,386716.0
2019-04-24 10:15:00,29.91,29.93,29.9,29.92,320368.0,25.6509,25.668,25.6423,25.6595,320368.0
2019-04-24 10:20:00,29.93,29.94,29.9,29.93,433861.0,25.668,25.6766,25.6423,25.668,433861.0
2019-04-24 10:25:00,29.93,29.96,29.92,29.94,304312.0,25.668,25.6938,25.6595,25.6766,304312.0
2019-04-24 10:30:00,29.94,29.95,29.92,29.95,465553.0,25.6766,25.6852,25.6595,25.6852,465553.0
2019-04-24 10:35:00,29.95,30.02,29.94,30.0,528430.0,25.6852,25.7452,25.6766,25.7281,528430.0
2019-04-24 10:40:00,29.99,30.02,29.95,29.96,325670.0,25.7195,25.7452,25.6852,25.6938,325670.0
2019-04-24 10:45:00,29.97,29.99,29.93,29.93,274548.0,25.7023,25.7195,25.668,25.668,274548.0
2019-04-24 10:50:00,29.93,29.95,29.9,29.95,326160.0,25.668,25.6852,25.6423,25.6852,326160.0
2019-04-24 10:55:00,29.95,29.98,29.95,29.98,287530.0,25.6852,25.7109,25.6852,25.7109,287530.0
2019-04-24 11:00:00,29.97,29.99,29.94,29.99,302626.0,25.7023,25.7195,25.6766,25.7195,302626.0
2019-04-24 11:05:00,29.98,29.99,29.94,29.96,340087.0,25.7109,25.7195,25.6766,25.6938,340087.0
2019-04-24 11:10:00,29.97,30.01,29.96,30.0,503290.0,25.7023,25.7366,25.6938,25.7281,503290.0
2019-04-24 11:15:00,30.0,30.02,29.97,30.02,339250.0,25.7281,25.7452,25.7023,25.7452,339250.0
2019-04-24 11:20:00,30.02,30.02,29.99,29.99,151493.0,25.7452,25.7452,25.7195,25.7195,151493.0
2019-04-24 11:25:00,30.0,30.02,29.97,30.02,386634.0,25.7281,25.7452,25.7023,25.7452,386634.0
2019-04-24 11:30:00,30.02,30.04,30.02,30.04,225544.0,25.7452,25.7624,25.7452,25.7624,225544.0
2019-04-24 11:35:00,30.04,30.06,30.03,30.05,353142.0,25.7624,25.7795,25.7538,25.771,353142.0
2019-04-24 11:40:00,30.05,30.09,30.04,30.08,396647.0,25.771,25.8053,25.7624,25.7967,396647.0
2019-04-24 11:45:00,30.08,30.1,30.05,30.06,505085.0,25.7967,25.8138,25.771,25.7795,505085.0
2019-04-24 11:50:00,30.06,30.08,30.04,30.08,277815.0,25.7795,25.7967,25.7624,25.7967,277815.0
2019-04-24 11:55:00,30.08,30.1,30.07,30.08,417431.0,25.7967,25.8138,25.7881,25.7967,417431.0
2019-04-24 12:00:00,30.08,30.09,30.05,30.08,332477.0,25.7967,25.8053,25.771,25.7967,332477.0
2019-04-24 12:05:00,30.08,30.09,30.05,30.09,258290.0,25.7967,25.8053,25.771,25.8053,258290.0
2019-04-24 12:10:00,30.08,30.11,30.08,30.1,491787.0,25.7967,25.8224,25.7967,25.8138,491787.0
2019-04-24 12:15:00,30.1,30.12,30.07,30.07,252083.0,25.8138,25.831,25.7881,25.7881,252083.0
2019-04-24 12:20:00,30.07,30.11,30.07,30.1,272848.0,25.7881,25.8224,25.7881,25.8138,272848.0
2019-04-24 12:25:00,30.1,30.14,30.1,30.12,373915.0,25.8138,25.8481,25.8138,25.831,373915.0
2019-04-24 12:30:00,30.12,30.14,30.1,30.13,287753.0,25.831,25.8481,25.8138,25.8396,287753.0
2019-04-24 12:35:00,30.13,30.14,30.1,30.11,239157.0,25.8396,25.8481,25.8138,25.8224,239157.0
2019-04-24 12:40:00,30.11,30.13,30.1,30.12,235140.0,25.8224,25.8396,25.8138,25.831,235140.0
2019-04-24 12:45:00,30.11,30.13,30.1,30.12,208999.0,25.8224,25.8396,25.8138,25.831,208999.0
2019-04-24 12:50:00,30.11,30.14,30.1,30.1,335204.0,25.8224,25.8481,25.8138,25.8138,335204.0
2019-04-24 12:55:00,30.1,30.11,30.07,30.07,373674.0,25.8138,25.8224,25.7881,25.7881,373674.0
2019-04-24 13:00:00,30.07,30.08,30.03,30.04,482287.0,25.7881,25.7967,25.7538,25.7624,482287.0
2019-04-24 13:05:00,30.04,30.05,30.02,30.03,293467.0,25.7624,25.771,25.7452,25.7538,293467.0
2019-04-24 13:10:00,30.02,30.03,29.98,29.99,467385.0,25.7452,25.7538,25.7109,25.7195,467385.0
2019-04-24 13:15:00,29.99,30.03,29.98,30.03,346201.0,25.7195,25.7538,25.7109,25.7538,346201.0
2019-04-24 13:20:00,30.03,30.07,30.02,30.06,262902.0,25.7538,25.7881,25.7452,25.7795,262902.0
2019-04-24 13:25:00,30.05,30.07,30.04,30.05,296806.0,25.771,25.7881,25.7624,25.771,296806.0
2019-04-24 13:30:00,30.05,30.08,30.03,30.08,231204.0,25.771,25.7967,25.7538,25.7967,231204.0
2019-04-24 13:35:00,30.07,30.08,30.06,30.07,203023.0,25.7881,25.7967,25.7795,25.7881,203023.0
2019-04-24 13:40:00,30.07,30.08,30.03,30.04,301967.0,25.7881,25.7967,25.7538,25.7624,301967.0
2019-04-24 13:45:00,30.03,30.06,30.02,30.03,159013.0,25.7538,25.7795,25.7452,25.7538,159013.0
2019-04-24 13:50:00,30.03,30.08,30.02,30.08,321448.0,25.7538,25.7967,25.7452,25.7967,321448.0
2019-04-24 13:55:00,30.08,30.1,30.06,30.08,530971.0,25.7967,25.8138,25.7795,25.7967,530971.0
2019-04-24 14:00:00,30.08,30.1,30.06,30.09,154854.0,25.7967,25.8138,25.7795,25.8053,154854.0
2019-04-24 14:05:00,30.09,30.1,30.08,30.09,304400.0,25.8053,25.8138,25.7967,25.8053,304400.0
2019-04-24 14:10:00,30.09,30.1,30.06,30.08,209055.0,25.8053,25.8138,25.7795,25.7967,209055.0
2019-04-24 14:15:00,30.08,30.1,30.06,30.1,207487.0,25.7967,25.8138,25.7795,25.8138,207487.0
2019-04-24 14:20:00,30.1,30.12,30.09,30.1,630218.0,25.8138,25.831,25.8053,25.8138,630218.0
2019-04-24 14:25:00,30.1,30.11,30.07,30.08,341222.0,25.8138,25.8224,25.7881,25.7967,341222.0
2019-04-24 14:30:00,30.09,30.12,30.07,30.1,301557.0,25.8053,25.831,25.7881,25.8138,301557.0
2019-04-24 14:35:00,30.11,30.12,30.07,30.09,466305.0,25.8224,25.831,25.7881,25.8053,466305.0
2019-04-24 14:40:00,30.09,30.11,30.07,30.08,266538.0,25.8053,25.8224,25.7881,25.7967,266538.0
2019-04-24 14:45:00,30.09,30.12,30.08,30.1,199423.0,25.8053,25.831,25.7967,25.8138,199423.0
2019-04-24 14:50:00,30.1,30.14,30.1,30.12,331852.0,25.8138,25.8481,25.8138,25.831,331852.0
2019-04-24 14:55:00,30.11,30.15,30.1,30.14,530797.0,25.8224,25.8567,25.8138,25.8481,530797.0
2019-04-24 15:00:00,30.14,30.16,30.12,30.13,479655.0,25.8481,25.8653,25.831,25.8396,479655.0
2019-04-24 15:05:00,30.13,30.15,30.12,30.14,231370.0,25.8396,25.8567,25.831,25.8481,231370.0
2019-04-24 15:10:00,30.14,30.17,30.13,30.15,340832.0,25.8481,25.8739,25.8396,25.8567,340832.0
2019-04-24 15:15:00,30.15,30.17,30.14,30.17,288106.0,25.8567,25.8739,25.8481,25.8739,288106.0
2019-04-24 15:20:00,30.16,30.17,30.12,30.13,368545.0,25.8653,25.8739,25.831,25.8396,368545.0
2019-04-24 15:25:00,30.12,30.15,30.12,30.14,309252.0,25.831,25.8567,25.831,25.8481,309252.0
2019-04-24 15:30:00,30.14,30.16,30.13,30.14,420586.0,25.8481,25.8653,25.8396,25.8481,420586.0
2019-04-24 15:35:00,30.14,30.16,30.12,30.14,450269.0,25.8481,25.8653,25.831,25.8481,450269.0
2019-04-24 15:40:00,30.14,30.15,30.12,30.15,263399.0,25.8481,25.8567,25.831,25.8567,263399.0
2019-04-24 15:45:00,30.16,30.16,30.11,30.12,382783.0,25.8653,25.8653,25.8224,25.831,382783.0
2019-04-24 15:50:00,30.12,30.12,30.06,30.09,1017412.0,25.831,25.831,25.7795,25.8053,1017412.0
2019-04-24 15:55:00,30.09,30.09,30.01,30.02,2097638.0,25.8053,25.8053,25.7366,25.7452,2097638.0
2019-04-25 09:30:00,29.94,30.0,29.89,29.98,1710043.0,25.6766,25.7281,25.6337,25.7109,1710043.0
2019-04-25 09:35:00,29.97,30.03,29.95,30.0,1346429.0,25.7023,25.7538,25.6852,25.7281,1346429.0
2019-04-25 09:40:00,29.99,30.02,29.92,29.96,1000225.0,25.7195,25.7452,25.6595,25.6938,1000225.0
2019-04-25 09:45:00,29.96,30.05,29.94,30.05,777075.0,25.6938,25.771,25.6766,25.771,777075.0
2019-04-25 09:50:00,30.05,30.06,30.01,30.01,593546.0,25.771,25.7795,25.7366,25.7366,593546.0
2019-04-25 09:55:00,30.01,30.05,29.98,30.01,783854.0,25.7366,25.771,25.7109,25.7366,783854.0
2019-04-25 10:00:00,30.0,30.09,30.0,30.05,884502.0,25.7281,25.8053,25.7281,25.771,884502.0
2019-04-25 10:05:00,30.05,30.06,30.01,30.01,359843.0,25.771,25.7795,25.7366,25.7366,359843.0
2019-04-25 10:10:00,30.02,30.03,29.96,29.97,617512.0,25.7452,25.7538,25.6938,25.7023,617512.0
2019-04-25 10:15:00,29.98,30.0,29.95,29.97,393397.0,25.7109,25.7281,25.6852,25.7023,393397.0
2019-04-25 10:20:00,29.96,30.0,29.95,30.0,586655.0,25.6938,25.7281,25.6852,25.7281,586655.0
2019-04-25 10:25:00,30.0,30.01,29.97,29.98,349841.0,25.7281,25.7366,25.7023,25.7109,349841.0
2019-04-25 10:30:00,29.98,29.98,29.92,29.95,824636.0,25.7109,25.7109,25.6595,25.6852,824636.0
2019-04-25 10:35:00,29.94,29.98,29.93,29.96,395987.0,25.6766,25.7109,25.668,25.6938,395987.0
2019-04-25 10:40:00,29.96,29.97,29.93,29.93,436843.0,25.6938,25.7023,25.668,25.668,436843.0
2019-04-25 10:45:00,29.94,30.0,29.94,30.0,618638.0,25.6766,25.7281,25.6766,25.7281,618638.0
2019-04-25 10:50:00,30.0,30.05,29.99,30.04,878258.0,25.7281,25.771,25.7195,25.7624,878258.0
2019-04-25 10:55:00,30.03,30.07,30.02,30.05,426800.0,25.7538,25.7881,25.7452,25.771,426800.0
2019-04-25 11:00:00,30.06,30.1,30.05,30.09,764083.0,25.7795,25.8138,25.771,25.8053,764083.0
2019-04-25 11:05:00,30.09,30.12,30.05,30.07,799192.0,25.8053,25.831,25.771,25.7881,799192.0
2019-04-25 11:10:00,30.08,30.19,30.07,30.18,1082301.0,25.7967,25.891,25.7881,25.8824,1082301.0
2019-04-25 11:15:00,30.18,30.19,30.11,30.15,660956.0,25.8824,25.891,25.8224,25.8567,660956.0
2019-04-25 11:20:00,30.15,30.22,30.14,30.2,971221.0,25.8567,25.9167,25.8481,25.8996,971221.0
2019-04-25 11:25:00,30.21,30.23,30.15,30.16,531580.0,25.9082,25.9253,25.8567,25.8653,531580.0
2019-04-25 11:30:00,30.16,30.2,30.15,30.19,583972.0,25.8653,25.8996,25.8567,25.891,583972.0
2019-04-25 11:35:00,30.2,30.22,30.17,30.21,446314.0,25.8996,25.9167,25.8739,25.9082,446314.0
2019-04-25 11:40:00,30.21,30.22,30.18,30.2,505888.0,25.9082,25.9167,25.8824,25.8996,505888.0
2019-04-25 11:45:00,30.21,30.23,30.2,30.21,432933.0,25.9082,25.9253,25.8996,25.9082,432933.0
2019-04-25 11:50:00,30.21,30.28,30.2,30.27,1072748.0,25.9082,25.9682,25.8996,25.9596,1072748.0
2019-04-25 11:55:00,30.27,30.3,30.26,30.29,488736.0,25.9596,25.9854,25.951,25.9768,488736.0
2019-04-25 12:00:00,30.3,30.3,30.23,30.24,468651.0,25.9854,25.9854,25.9253,25.9339,468651.0
2019-04-25 12:05:00,30.24,30.25,30.21,30.25,386901.0,25.9339,25.9425,25.9082,25.9425,386901.0
2019-04-25 12:10:00,30.25,30.26,30.21,30.24,324203.0,25.9425,25.951,25.9082,25.9339,324203.0
2019-04-25 12:15:00,30.24,30.26,30.22,30.25,293021.0,25.9339,25.951,25.9167,25.9425,293021.0
2019-04-25 12:20:00,30.26,30.3,30.25,30.27,317158.0,25.951,25.9854,25.9425,25.9596,317158.0
2019-04-25 12:25:00,30.28,30.3,30.27,30.28,522880.0,25.9682,25.9854,25.9596,25.9682,522880.0
2019-04-25 12:30:00,30.28,30.3,30.26,30.3,434146.0,25.9682,25.9854,25.951,25.9854,434146.0
2019-04-25 12:35:00,30.3,30.3,30.28,30.3,315167.0,25.9854,25.9854,25.9682,25.9854,315167.0
2019-04-25 12:40:00,30.29,30.32,30.29,30.32,722219.0,25.9768,26.0025,25.9768,26.0025,722219.0
2019-04-25 12:45:00,30.32,30.32,30.28,30.28,306004.0,26.0025,26.0025,25.9682,25.9682,306004.0
2019-04-25 12:50:00,30.29,30.31,30.27,30.3,204157.0,25.9768,25.9939,25.9596,25.9854,204157.0
2019-04-25 12:55:00,30.3,30.31,30.26,30.28,358366.0,25.9854,25.9939,25.951,25.9682,358366.0
2019-04-25 13:00:00,30.28,30.3,30.25,30.26,394336.0,25.9682,25.9854,25.9425,25.951,394336.0
2019-04-25 13:05:00,30.25,30.26,30.23,30.25,205437.0,25.9425,25.951,25.9253,25.9425,205437.0
2019-04-25 13:10:00,30.25,30.26,30.23,30.23,218485.0,25.9425,25.951,25.9253,25.9253,218485.0
2019-04-25 13:15:00,30.23,30.24,30.2,30.24,248360.0,25.9253,25.9339,25.8996,25.9339,248360.0
2019-04-25 13:20:00,30.24,30.24,30.22,30.23,177118.0,25.9339,25.9339,25.9167,25.9253,177118.0
2019-04-25 13:25:00,30.22,30.24,30.2,30.23,262477.0,25.9167,25.9339,25.8996,25.9253,262477.0
2019-04-25 13:30:00,30.23,30.24,30.22,30.23,188851.0,25.9253,25.9339,25.9167,25.9253,188851.0
2019-04-25 13:35:00,30.23,30.23,30.19,30.21,346325.0,25.9253,25.9253,25.891,25.9082,346325.0
2019-04-25 13:40:00,30.21,30.25,30.21,30.23,259311.0,25.9082,25.9425,25.9082,25.9253,259311.0
2019-04-25 13:45:00,30.23,30.23,30.18,30.2,278904.0,25.9253,25.9253,25.8824,25.8996,278904.0
2019-04-25 13:50:00,30.21,30.22,30.19,30.19,180265.0,25.9082,25.9167,25.891,25.891,180265.0
2019-04-25 13:55:00,30.19,30.23,30.17,30.22,252933.0,25.891,25.9253,25.8739,25.9167,252933.0
2019-04-25 14:00:00,30.22,30.28,30.22,30.27,341001.0,25.9167,25.9682,25.9167,25.9596,341001.0
2019-04-25 14:05:00,30.26,30.27,30.24,30.27,304871.0,25.951,25.9596,25.9339,25.9596,304871.0
2019-04-25 14:10:00,30.26,30.27,30.25,30.26,298399.0,25.951,25.9596,25.9425,25.951,298399.0
2019-04-25 14:15:00,30.26,30.28,30.25,30.28,335167.0,25.951,25.9682,25.9425,25.9682,335167.0
2019-04-25 14:20:00,30.28,30.28,30.26,30.27,228811.0,25.9682,25.9682,25.951,25.9596,228811.0
2019-04-25 14:25:00,30.27,30.28,30.24,30.27,197946.0,25.9596,25.9682,25.9339,25.9596,197946.0
2019-04-25 14:30:00,30.27,30.27,30.24,30.24,282702.0,25.9596,25.9596,25.9339,25.9339,282702.0
2019-04-25 14:35:00,30.25,30.25,30.21,30.24,391453.0,25.9425,25.9425,25.9082,25.9339,391453.0
2019-04-25 14:40:00,30.23,30.24,30.22,30.23,216839.0,25.9253,25.9339,25.9167,25.9253,216839.0
2019-04-25 14:45:00,30.23,30.23,30.2,30.22,192951.0,25.9253,25.9253,25.8996,25.9167,192951.0
2019-04-25 14:50:00,30.22,30.25,30.21,30.23,185199.0,25.9167,25.9425,25.9082,25.9253,185199.0
2019-04-25 14:55:00,30.23,30.24,30.22,30.24,177484.0,25.9253,25.9339,25.9167,25.9339,177484.0
2019-04-25 15:00:00,30.23,30.24,30.2,30.2,206453.0,25.9253,25.9339,25.8996,25.8996,206453.0
2019-04-25 15:05:00,30.2,30.21,30.17,30.18,323892.0,25.8996,25.9082,25.8739,25.8824,323892.0
2019-04-25 15:10:00,30.18,30.19,30.15,30.16,321474.0,25.8824,25.891,25.8567,25.8653,321474.0
2019-04-25 15:15:00,30.16,30.19,30.14,30.17,543125.0,25.8653,25.891,25.8481,25.8739,543125.0
2019-04-25 15:20:00,30.17,30.18,30.16,30.18,179787.0,25.8739,25.8824,25.8653,25.8824,179787.0
2019-04-25 15:25:00,30.18,30.22,30.17,30.22,483297.0,25.8824,25.9167,25.8739,25.9167,483297.0
2019-04-25 15:30:00,30.22,30.24,30.19,30.21,569784.0,25.9167,25.9339,25.891,25.9082,569784.0
2019-04-25 15:35:00,30.21,30.22,30.18,30.21,344522.0,25.9082,25.9167,25.8824,25.9082,344522.0
2019-04-25 15:40:00,30.21,30.24,30.2,30.24,604788.0,25.9082,25.9339,25.8996,25.9339,604788.0
2019-04-25 15:45:00,30.24,30.24,30.17,30.17,566104.0,25.9339,25.9339,25.8739,25.8739,566104.0
2019-04-25 15:50:00,30.18,30.19,30.14,30.14,520690.0,25.8824,25.891,25.8481,25.8481,520690.0
2019-04-25 15:55:00,30.15,30.17,30.08,30.08,2032560.0,25.8567,25.8739,25.7967,25.7967,2032560.0
2019-04-26 09:30:00,30.17,30.2,30.05,30.05,1454457.0,25.8739,25.8996,25.771,25.771,1454457.0
2019-04-26 09:35:00,30.06,30.15,30.05,30.13,703288.0,25.7795,25.8567,25.771,25.8396,703288.0
2019-04-26 09:40:00,30.12,30.19,30.1,30.13,878553.0,25.831,25.891,25.8138,25.8396,878553.0
2019-04-26 09:45:00,30.13,30.29,30.12,30.28,868941.0,25.8396,25.9768,25.831,25.9682,868941.0
2019-04-26 09:50:00,30.28,30.39,30.27,30.3,1465024.0,25.9682,26.0625,25.9596,25.9854,1465024.0
2019-04-26 09:55:00,30.31,30.32,30.19,30.2,643663.0,25.9939,26.0025,25.891,25.8996,643663.0
2019-04-26 10:00:00,30.19,30.22,30.14,30.19,904757.0,25.891,25.9167,25.8481,25.891,904757.0
2019-04-26 10:05:00,30.18,30.2,30.06,30.07,844902.0,25.8824,25.8996,25.7795,25.7881,844902.0
2019-04-26 10:10:00,30.08,30.12,30.05,30.07,757199.0,25.7967,25.831,25.771,25.7881,757199.0
2019-04-26 10:15:00,30.07,30.14,30.07,30.13,491234.0,25.7881,25.8481,25.7881,25.8396,491234.0
2019-04-26 10:20:00,30.13,30.22,30.12,30.19,752403.0,25.8396,25.9167,25.831,25.891,752403.0
2019-04-26 10:25:00,30.19,30.21,30.16,30.19,411896.0,25.891,25.9082,25.8653,25.891,411896.0
2019-04-26 10:30:00,30.2,30.23,30.19,30.21,526614.0,25.8996,25.9253,25.891,25.9082,526614.0
2019-04-26 10:35:00,30.22,30.23,30.13,30.13,534768.0,25.9167,25.9253,25.8396,25.8396,534768.0
2019-04-26 10:40:00,30.13,30.17,30.11,30.14,678389.0,25.8396,25.8739,25.8224,25.8481,678389.0
2019-04-26 10:45:00,30.15,30.16,30.12,30.13,343902.0,25.8567,25.8653,25.831,25.8396,343902.0
2019-04-26 10:50:00,30.13,30.15,30.09,30.11,387827.0,25.8396,25.8567,25.8053,25.8224,387827.0
2019-04-26 10:55:00,30.11,30.14,30.11,30.13,276777.0,25.8224,25.8481,25.8224,25.8396,276777.0
2019-04-26 11:00:00,30.13,30.13,30.06,30.08,508699.0,25.8396,25.8396,25.7795,25.7967,508699.0
2019-04-26 11:05:00,30.08,30.11,30.06,30.11,259390.0,25.7967,25.8224,25.7795,25.8224,259390.0
2019-04-26 11:10:00,30.11,30.16,30.1,30.15,369094.0,25.8224,25.8653,25.8138,25.8567,369094.0
2019-04-26 11:15:00,30.16,30.17,30.13,30.16,424228.0,25.8653,25.8739,25.8396,25.8653,424228.0
2019-04-26 11:20:00,30.16,30.17,30.14,30.16,340645.0,25.8653,25.8739,25.8481,25.8653,340645.0
2019-04-26 11:25:00,30.16,30.21,30.16,30.21,583941.0,25.8653,25.9082,25.8653,25.9082,583941.0
2019-04-26 11:30:00,30.21,30.23,30.2,30.23,469821.0,25.9082,25.9253,25.8996,25.9253,469821.0
2019-04-26 11:35:00,30.23,30.24,30.2,30.21,193969.0,25.9253,25.9339,25.8996,25.9082,193969.0
2019-04-26 11:40:00,30.21,30.25,30.2,30.25,328016.0,25.9082,25.9425,25.8996,25.9425,328016.0
2019-04-26 11:45:00,30.25,30.29,30.24,30.25,547205.0,25.9425,25.9768,25.9339,25.9425,547205.0
2019-04-26 11:50:00,30.25,30.27,30.22,30.25,345687.0,25.9425,25.9596,25.9167,25.9425,345687.0
2019-04-26 11:55:00,30.26,30.26,30.19,30.23,448766.0,25.951,25.951,25.891,25.9253,448766.0
2019-04-26 12:00:00,30.23,30.24,30.21,30.23,264786.0,25.9253,25.9339,25.9082,25.9253,264786.0
2019-04-26 12:05:00,30.23,30.26,30.22,30.23,474446.0,25.9253,25.951,25.9167,25.9253,474446.0
2019-04-26 12:10:00,30.23,30.26,30.22,30.24,344204.0,25.9253,25.951,25.9167,25.9339,344204.0
2019-04-26 12:15:00,30.25,30.26,30.23,30.24,258615.0,25.9425,25.951,25.9253,25.9339,258615.0
2019-04-26 12:20:00,30.24,30.25,30.21,30.22,171331.0,25.9339,25.9425,25.9082,25.9167,171331.0
2019-04-26 12:25:00,30.23,30.23,30.17,30.18,227924.0,25.9253,25.9253,25.8739,25.8824,227924.0
2019-04-26 12:30:00,30.18,30.23,30.17,30.23,381506.0,25.8824,25.9253,25.8739,25.9253,381506.0
2019-04-26 12:35:00,30.22,30.23,30.19,30.21,202957.0,25.9167,25.9253,25.891,25.9082,202957.0
2019-04-26 12:40:00,30.2,30.21,30.18,30.2,256165.0,25.8996,25.9082,25.8824,25.8996,256165.0
2019-04-26 12:45:00,30.2,30.23,30.19,30.21,523113.0,25.8996,25.9253,25.891,25.9082,523113.0
2019-04-26 12:50:00,30.21,30.24,30.21,30.22,218464.0,25.9082,25.9339,25.9082,25.9167,218464.0
2019-04-26 12:55:00,30.21,30.28,30.21,30.27,628017.0,25.9082,25.9682,25.9082,25.9596,628017.0
2019-04-26 13:00:00,30.27,30.27,30.23,30.23,182007.0,25.9596,25.9596,25.9253,25.9253,182007.0
2019-04-26 13:05:00,30.24,30.24,30.21,30.22,248225.0,25.9339,25.9339,25.9082,25.9167,248225.0
2019-04-26 13:10:00,30.23,30.27,30.22,30.27,215024.0,25.9253,25.9596,25.9167,25.9596,215024.0
2019-04-26 13:15:00,30.27,30.27,30.23,30.27,345994.0,25.9596,25.9596,25.9253,25.9596,345994.0
2019-04-26 13:20:00,30.26,30.29,30.25,30.28,212032.0,25.951,25.9768,25.9425,25.9682,212032.0
2019-04-26 13:25:00,30.29,30.29,30.27,30.29,165838.0,25.9768,25.9768,25.9596,25.9768,165838.0
2019-04-26 13:30:00,30.28,30.29,30.27,30.29,220035.0,25.9682,25.9768,25.9596,25.9768,220035.0
2019-04-26 13:35:00,30.28,30.29,30.24,30.27,313264.0,25.9682,25.9768,25.9339,25.9596,313264.0
2019-04-26 13:40:00,30.27,30.27,30.22,30.25,245848.0,25.9596,25.9596,25.9167,25.9425,245848.0
2019-04-26 13:45:00,30.25,30.28,30.24,30.26,303137.0,25.9425,25.9682,25.9339,25.951,303137.0
2019-04-26 13:50:00,30.27,30.28,30.25,30.27,171913.0,25.9596,25.9682,25.9425,25.9596,171913.0
2019-04-26 13:55:00,30.27,30.29,30.26,30.28,152970.0,25.9596,25.9768,25.951,25.9682,152970.0
2019-04-26 14:00:00,30.28,30.29,30.23,30.26,517841.0,25.9682,25.9768,25.9253,25.951,517841.0
2019-04-26 14:05:00,30.26,30.3,30.25,30.29,390253.0,25.951,25.9854,25.9425,25.9768,390253.0
2019-04-26 14:10:00,30.29,30.3,30.27,30.27,234744.0,25.9768,25.9854,25.9596,25.9596,234744.0
2019-04-26 14:15:00,30.28,30.3,30.27,30.29,271633.0,25.9682,25.9854,25.9596,25.9768,271633.0
2019-04-26 14:20:00,30.29,30.3,30.28,30.29,159571.0,25.9768,25.9854,25.9682,25.9768,159571.0
2019-04-26 14:25:00,30.29,30.31,30.29,30.3,626014.0,25.9768,25.9939,25.9768,25.9854,626014.0
2019-04-26 14:30:00,30.3,30.31,30.26,30.29,329588.0,25.9854,25.9939,25.951,25.9768,329588.0
2019-04-26 14:35:00,30.29,30.3,30.28,30.29,322412.0,25.9768,25.9854,25.9682,25.9768,322412.0
2019-04-26 14:40:00,30.3,30.31,30.27,30.27,260483.0,25.9854,25.9939,25.9596,25.9596,260483.0
2019-04-26 14:45:00,30.28,30.28,30.24,30.27,249613.0,25.9682,25.9682,25.9339,25.9596,249613.0
2019-04-26 14:50:00,30.27,30.29,30.26,30.27,199151.0,25.9596,25.9768,25.951,25.9596,199151.0
2019-04-26 14:55:00,30.28,30.3,30.26,30.29,318050.0,25.9682,25.9854,25.951,25.9768,318050.0
2019-04-26 15:00:00,30.3,30.34,30.29,30.33,751613.0,25.9854,26.0197,25.9768,26.0111,751613.0
2019-04-26 15:05:00,30.33,30.34,30.31,30.33,312767.0,26.0111,26.0197,25.9939,26.0111,312767.0
2019-04-26 15:10:00,30.33,30.34,30.32,30.34,255176.0,26.0111,26.0197,26.0025,26.0197,255176.0
2019-04-26 15:15:00,30.34,30.35,30.32,30.33,240484.0,26.0197,26.0282,26.0025,26.0111,240484.0
2019-04-26 15:20:00,30.33,30.33,30.29,30.3,439274.0,26.0111,26.0111,25.9768,25.9854,439274.0
2019-04-26 15:25:00,30.3,30.31,30.28,30.29,238744.0,25.9854,25.9939,25.9682,25.9768,238744.0
2019-04-26 15:30:00,30.29,30.32,30.28,30.32,340058.0,25.9768,26.0025,25.9682,26.0025,340058.0
2019-04-26 15:35:00,30.32,30.35,30.31,30.34,603908.0,26.0025,26.0282,25.9939,26.0197,603908.0
2019-04-26 15:40:00,30.34,30.35,30.3,30.32,386536.0,26.0197,26.0282,25.9854,26.0025,386536.0
2019-04-26 15:45:00,30.33,30.34,30.3,30.33,584748.0,26.0111,26.0197,25.9854,26.0111,584748.0
2019-04-26 15:50:00,30.32,30.34,30.3,30.33,720885.0,26.0025,26.0197,25.9854,26.0111,720885.0
2019-04-26 15:55:00,30.34,30.36,30.31,30.35,2271433.0,26.0197,26.0368,25.9939,26.0282,2271433.0
2019-04-29 09:30:00,30.43,30.8,30.41,30.79,3827828.0,26.0968,26.4142,26.0797,26.4056,3827828.0
2019-04-29 09:35:00,30.78,30.93,30.74,30.92,2278443.0,26.397,26.5256,26.3627,26.5171,2278443.0
2019-04-29 09:40:00,30.91,31.05,30.87,31.04,4388667.0,26.5085,26.6286,26.4742,26.62,4388667.0
2019-04-29 09:45:00,31.04,31.09,30.99,31.02,2242377.0,26.62,26.6629,26.5771,26.6028,2242377.0
2019-04-29 09:50:00,31.01,31.01,30.94,30.96,1384606.0,26.5942,26.5942,26.5342,26.5514,1384606.0
2019-04-29 09:55:00,30.96,31.04,30.94,31.03,1515518.0,26.5514,26.62,26.5342,26.6114,1515518.0
2019-04-29 10:00:00,31.03,31.09,31.01,31.06,1974001.0,26.6114,26.6629,26.5942,26.6371,1974001.0
2019-04-29 10:05:00,31.06,31.07,30.95,31.03,1591946.0,26.6371,26.6457,26.5428,26.6114,1591946.0
2019-04-29 10:10:00,31.02,31.03,30.94,30.98,1075700.0,26.6028,26.6114,26.5342,26.5685,1075700.0
2019-04-29 10:15:00,30.98,30.99,30.93,30.93,660621.0,26.5685,26.5771,26.5256,26.5256,660621.0
2019-04-29 10:20:00,30.93,30.95,30.89,30.93,861072.0,26.5256,26.5428,26.4913,26.5256,861072.0
2019-04-29 10:25:00,30.92,30.95,30.87,30.91,719762.0,26.5171,26.5428,26.4742,26.5085,719762.0
2019-04-29 10:30:00,30.91,30.97,30.89,30.95,556017.0,26.5085,26.5599,26.4913,26.5428,556017.0
2019-04-29 10:35:00,30.95,31.0,30.94,30.99,752670.0,26.5428,26.5857,26.5342,26.5771,752670.0
2019-04-29 10:40:00,30.99,31.04,30.97,31.02,674178.0,26.5771,26.62,26.5599,26.6028,674178.0
2019-04-29 10:45:00,31.02,31.05,31.01,31.04,622074.0,26.6028,26.6286,26.5942,26.62,622074.0
2019-04-29 10:50:00,31.04,31.07,30.99,31.05,1018651.0,26.62,26.6457,26.5771,26.6286,1018651.0
2019-04-29 10:55:00,31.06,31.07,30.97,30.98,692613.0,26.6371,26.6457,26.5599,26.5685,692613.0
2019-04-29 11:00:00,30.98,31.02,30.97,31.0,683444.0,26.5685,26.6028,26.5599,26.5857,683444.0
2019-04-29 11:05:00,31.0,31.04,30.97,31.04,415304.0,26.5857,26.62,26.5599,26.62,415304.0
2019-04-29 11:10:00,31.04,31.06,31.02,31.03,392380.0,26.62,26.6371,26.6028,26.6114,392380.0
2019-04-29 11:15:00,31.03,31.06,31.02,31.03,359204.0,26.6114,26.6371,26.6028,26.6114,359204.0
2019-04-29 11:20:00,31.04,31.06,30.99,31.0,996115.0,26.62,26.6371,26.5771,26.5857,996115.0
2019-04-29 11:25:00,31.0,31.02,30.97,30.99,649160.0,26.5857,26.6028,26.5599,26.5771,649160.0
2019-04-29 11:30:00,30.99,31.02,30.96,31.0,656227.0,26.5771,26.6028,26.5514,26.5857,656227.0
2019-04-29 11:35:00,31.0,31.01,30.96,30.98,435594.0,26.5857,26.5942,26.5514,26.5685,435594.0
2019-04-29 11:40:00,30.98,31.0,30.97,30.99,708356.0,26.5685,26.5857,26.5599,26.5771,708356.0
2019-04-29 11:45:00,31.0,31.0,30.97,30.98,296422.0,26.5857,26.5857,26.5599,26.5685,296422.0
2019-04-29 11:50:00,30.98,31.05,30.97,31.04,509052.0,26.5685,26.6286,26.5599,26.62,509052.0
2019-04-29 11:55:00,31.05,31.08,31.03,31.04,559259.0,26.6286,26.6543,26.6114,26.62,559259.0
2019-04-29 12:00:00,31.03,31.04,30.99,31.02,875264.0,26.6114,26.62,26.5771,26.6028,875264.0
2019-04-29 12:05:00,31.02,31.07,31.02,31.06,699873.0,26.6028,26.6457,26.6028,26.6371,699873.0
2019-04-29 12:10:00,31.06,31.09,31.06,31.09,437367.0,26.6371,26.6629,26.6371,26.6629,437367.0
2019-04-29 12:15:00,31.09,31.09,31.03,31.05,439585.0,26.6629,26.6629,26.6114,26.6286,439585.0
2019-04-29 12:20:00,31.05,31.08,31.05,31.08,461864.0,26.6286,26.6543,26.6286,26.6543,461864.0
2019-04-29 12:25:00,31.08,31.1,31.07,31.1,512509.0,26.6543,26.6714,26.6457,26.6714,512509.0
2019-04-29 12:30:00,31.1,31.1,31.08,31.09,419638.0,26.6714,26.6714,26.6543,26.6629,419638.0
2019-04-29 12:35:00,31.09,31.1,31.05,31.06,319463.0,26.6629,26.6714,26.6286,26.6371,319463.0
2019-04-29 12:40:00,31.07,31.08,31.04,31.05,283169.0,26.6457,26.6543,26.62,26.6286,283169.0
2019-04-29 12:45:00,31.05,31.06,31.03,31.05,243927.0,26.6286,26.6371,26.6114,26.6286,243927.0
2019-04-29 12:50:00,31.05,31.08,31.05,31.08,501350.0,26.6286,26.6543,26.6286,26.6543,501350.0
2019-04-29 12:55:00,31.07,31.1,31.06,31.1,598799.0,26.6457,26.6714,26.6371,26.6714,598799.0
2019-04-29 13:00:00,31.1,31.17,31.09,31.15,1509481.0,26.6714,26.7315,26.6629,26.7143,1509481.0
2019-04-29 13:05:00,31.15,31.15,31.08,31.11,516254.0,26.7143,26.7143,26.6543,26.68,516254.0
2019-04-29 13:10:00,31.1,31.12,31.06,31.07,395999.0,26.6714,26.6886,26.6371,26.6457,395999.0
2019-04-29 13:15:00,31.06,31.08,31.06,31.08,224866.0,26.6371,26.6543,26.6371,26.6543,224866.0
2019-04-29 13:20:00,31.07,31.09,31.06,31.06,304326.0,26.6457,26.6629,26.6371,26.6371,304326.0
2019-04-29 13:25:00,31.06,31.07,31.04,31.05,310851.0,26.6371,26.6457,26.62,26.6286,310851.0
2019-04-29 13:30:00,31.05,31.06,31.03,31.05,261845.0,26.6286,26.6371,26.6114,26.6286,261845.0
2019-04-29 13:35:00,31.05,31.08,31.03,31.07,437159.0,26.6286,26.6543,26.6114,26.6457,437159.0
2019-04-29 13:40:00,31.07,31.09,31.06,31.09,252876.0,26.6457,26.6629,26.6371,26.6629,252876.0
2019-04-29 13:45:00,31.09,31.1,31.04,31.05,493236.0,26.6629,26.6714,26.62,26.6286,493236.0
2019-04-29 13:50:00,31.05,31.08,31.04,31.05,386554.0,26.6286,26.6543,26.62,26.6286,386554.0
2019-04-29 13:55:00,31.05,31.08,31.05,31.07,407062.0,26.6286,26.6543,26.6286,26.6457,407062.0
2019-04-29 14:00:00,31.06,31.1,31.05,31.05,519352.0,26.6371,26.6714,26.6286,26.6286,519352.0
2019-04-29 14:05:00,31.05,31.09,31.05,31.08,369519.0,26.6286,26.6629,26.6286,26.6543,369519.0
2019-04-29 14:10:00,31.09,31.11,31.07,31.11,466164.0,26.6629,26.68,26.6457,26.68,466164.0
2019-04-29 14:15:00,31.1,31.12,31.09,31.12,517859.0,26.6714,26.6886,26.6629,26.6886,517859.0
2019-04-29 14:20:00,31.12,31.13,31.09,31.11,523836.0,26.6886,26.6972,26.6629,26.68,523836.0
2019-04-29 14:25:00,31.11,31.12,31.06,31.06,411850.0,26.68,26.6886,26.6371,26.6371,411850.0
2019-04-29 14:30:00,31.06,31.08,31.03,31.04,712362.0,26.6371,26.6543,26.6114,26.62,712362.0
2019-04-29 14:35:00,31.04,31.07,31.04,31.04,355507.0,26.62,26.6457,26.62,26.62,355507.0
2019-04-29 14:40:00,31.04,31.07,31.03,31.04,505366.0,26.62,26.6457,26.6114,26.62,505366.0
2019-04-29 14:45:00,31.04,31.06,31.01,31.03,697401.0,26.62,26.6371,26.5942,26.6114,697401.0
2019-04-29 14:50:00,31.03,31.04,31.0,31.0,616546.0,26.6114,26.62,26.5857,26.5857,616546.0
2019-04-29 14:55:00,31.0,31.01,30.93,30.96,837819.0,26.5857,26.5942,26.5256,26.5514,837819.0
2019-04-29 15:00:00,30.95,31.01,30.95,31.01,855168.0,26.5428,26.5942,26.5428,26.5942,855168.0
2019-04-29 15:05:00,31.01,31.04,30.99,31.03,501782.0,26.5942,26.62,26.5771,26.6114,501782.0
2019-04-29 15:10:00,31.02,31.03,30.98,31.0,608991.0,26.6028,26.6114,26.5685,26.5857,608991.0
2019-04-29 15:15:00,31.0,31.01,30.98,31.01,536968.0,26.5857,26.5942,26.5685,26.5942,536968.0
2019-04-29 15:20:00,31.01,31.01,30.98,30.99,443049.0,26.5942,26.5942,26.5685,26.5771,443049.0
2019-04-29 15:25:00,30.99,30.99,30.97,30.97,415390.0,26.5771,26.5771,26.5599,26.5599,415390.0
2019-04-29 15:30:00,30.97,30.98,30.86,30.86,1077244.0,26.5599,26.5685,26.4656,26.4656,1077244.0
2019-04-29 15:35:00,30.86,30.91,30.86,30.9,858441.0,26.4656,26.5085,26.4656,26.4999,858441.0
2019-04-29 15:40:00,30.9,30.9,30.84,30.87,659165.0,26.4999,26.4999,26.4485,26.4742,659165.0
2019-04-29 15:45:00,30.86,30.91,30.82,30.9,1433819.0,26.4656,26.5085,26.4313,26.4999,1433819.0
2019-04-29 15:50:00,30.9,30.9,30.81,30.83,1442333.0,26.4999,26.4999,26.4227,26.4399,1442333.0
2019-04-29 15:55:00,30.83,30.85,30.77,30.77,2601250.0,26.4399,26.457,26.3884,26.3884,2601250.0
2019-04-30 09:30:00,30.81,30.88,30.66,30.84,1977323.0,26.4227,26.4828,26.2941,26.4485,1977323.0
2019-04-30 09:35:00,30.84,30.84,30.69,30.7,743175.0,26.4485,26.4485,26.3198,26.3284,743175.0
2019-04-30 09:40:00,30.7,30.75,30.61,30.62,1002205.0,26.3284,26.3713,26.2512,26.2598,1002205.0
2019-04-30 09:45:00,30.61,30.65,30.55,30.62,1174698.0,26.2512,26.2855,26.1998,26.2598,1174698.0
2019-04-30 09:50:00,30.62,30.69,30.62,30.65,1070495.0,26.2598,26.3198,26.2598,26.2855,1070495.0
2019-04-30 09:55:00,30.65,30.68,30.62,30.67,508562.0,26.2855,26.3112,26.2598,26.3027,508562.0
2019-04-30 10:00:00,30.67,30.67,30.57,30.59,698753.0,26.3027,26.3027,26.2169,26.2341,698753.0
2019-04-30 10:05:00,30.6,30.65,30.59,30.63,457174.0,26.2426,26.2855,26.2341,26.2684,457174.0
2019-04-30 10:10:00,30.62,30.63,30.56,30.57,523668.0,26.2598,26.2684,26.2083,26.2169,523668.0
2019-04-30 10:15:00,30.57,30.64,30.55,30.61,488642.0,26.2169,26.2769,26.1998,26.2512,488642.0
2019-04-30 10:20:00,30.61,30.68,30.6,30.67,416350.0,26.2512,26.3112,26.2426,26.3027,416350.0
2019-04-30 10:25:00,30.67,30.7,30.66,30.7,737170.0,26.3027,26.3284,26.2941,26.3284,737170.0
2019-04-30 10:30:00,30.7,30.75,30.69,30.71,513675.0,26.3284,26.3713,26.3198,26.337,513675.0
2019-04-30 10:35:00,30.7,30.72,30.65,30.66,512223.0,26.3284,26.3455,26.2855,26.2941,512223.0
2019-04-30 10:40:00,30.65,30.68,30.61,30.65,610601.0,26.2855,26.3112,26.2512,26.2855,610601.0
2019-04-30 10:45:00,30.64,30.66,30.61,30.62,343832.0,26.2769,26.2941,26.2512,26.2598,343832.0
2019-04-30 10:50:00,30.62,30.62,30.59,30.61,466576.0,26.2598,26.2598,26.2341,26.2512,466576.0
2019-04-30 10:55:00,30.62,30.64,30.59,30.6,453383.0,26.2598,26.2769,26.2341,26.2426,453383.0
2019-04-30 11:00:00,30.59,30.59,30.45,30.46,1014609.0,26.2341,26.2341,26.114,26.1226,1014609.0
2019-04-30 11:05:00,30.47,30.5,30.41,30.44,1130166.0,26.1311,26.1569,26.0797,26.1054,1130166.0
2019-04-30 11:10:00,30.44,30.48,30.42,30.48,964023.0,26.1054,26.1397,26.0883,26.1397,964023.0
2019-04-30 11:15:00,30.48,30.5,30.45,30.47,588580.0,26.1397,26.1569,26.114,26.1311,588580.0
2019-04-30 11:20:00,30.46,30.54,30.44,30.49,582832.0,26.1226,26.1912,26.1054,26.1483,582832.0
2019-04-30 11:25:00,30.5,30.51,30.45,30.48,439309.0,26.1569,26.1654,26.114,26.1397,439309.0
2019-04-30 11:30:00,30.48,30.49,30.45,30.46,333831.0,26.1397,26.1483,26.114,26.1226,333831.0
2019-04-30 11:35:00,30.46,30.51,30.43,30.49,509409.0,26.1226,26.1654,26.0968,26.1483,509409.0
2019-04-30 11:40:00,30.49,30.5,30.44,30.49,635340.0,26.1483,26.1569,26.1054,26.1483,635340.0
2019-04-30 11:45:00,30.5,30.5,30.44,30.5,300229.0,26.1569,26.1569,26.1054,26.1569,300229.0
2019-04-30 11:50:00,30.5,30.53,30.49,30.53,310249.0,26.1569,26.1826,26.1483,26.1826,310249.0
2019-04-30 11:55:00,30.53,30.56,30.52,30.53,295959.0,26.1826,26.2083,26.174,26.1826,295959.0
2019-04-30 12:00:00,30.53,30.55,30.5,30.5,247461.0,26.1826,26.1998,26.1569,26.1569,247461.0
2019-04-30 12:05:00,30.51,30.55,30.5,30.51,289406.0,26.1654,26.1998,26.1569,26.1654,289406.0
2019-04-30 12:10:00,30.51,30.55,30.51,30.52,251992.0,26.1654,26.1998,26.1654,26.174,251992.0
2019-04-30 12:15:00,30.52,30.54,30.5,30.5,197023.0,26.174,26.1912,26.1569,26.1569,197023.0
2019-04-30 12:20:00,30.5,30.52,30.49,30.5,296198.0,26.1569,26.174,26.1483,26.1569,296198.0
2019-04-30 12:25:00,30.51,30.52,30.48,30.48,372512.0,26.1654,26.174,26.1397,26.1397,372512.0
2019-04-30 12:30:00,30.49,30.52,30.48,30.51,288950.0,26.1483,26.174,26.1397,26.1654,288950.0
2019-04-30 12:35:00,30.51,30.52,30.49,30.52,187356.0,26.1654,26.174,26.1483,26.174,187356.0
2019-04-30 12:40:00,30.52,30.53,30.5,30.52,240912.0,26.174,26.1826,26.1569,26.174,240912.0
2019-04-30 12:45:00,30.52,30.52,30.46,30.49,458400.0,26.174,26.174,26.1226,26.1483,458400.0
2019-04-30 12:50:00,30.49,30.5,30.47,30.49,289479.0,26.1483,26.1569,26.1311,26.1483,289479.0
2019-04-30 12:55:00,30.49,30.51,30.47,30.49,227684.0,26.1483,26.1654,26.1311,26.1483,227684.0
2019-04-30 13:00:00,30.48,30.55,30.48,30.55,229062.0,26.1397,26.1998,26.1397,26.1998,229062.0
2019-04-30 13:05:00,30.54,30.56,30.52,30.55,240783.0,26.1912,26.2083,26.174,26.1998,240783.0
2019-04-30 13:10:00,30.55,30.56,30.52,30.54,244621.0,26.1998,26.2083,26.174,26.1912,244621.0
2019-04-30 13:15:00,30.54,30.58,30.53,30.56,310126.0,26.1912,26.2255,26.1826,26.2083,310126.0
2019-04-30 13:20:00,30.56,30.58,30.54,30.56,184916.0,26.2083,26.2255,26.1912,26.2083,184916.0
2019-04-30 13:25:00,30.56,30.58,30.55,30.57,284084.0,26.2083,26.2255,26.1998,26.2169,284084.0
2019-04-30 13:30:00,30.57,30.6,30.54,30.59,341651.0,26.2169,26.2426,26.1912,26.2341,341651.0
2019-04-30 13:35:00,30.6,30.62,30.59,30.62,356200.0,26.2426,26.2598,26.2341,26.2598,356200.0
2019-04-30 13:40:00,30.61,30.62,30.58,30.61,348258.0,26.2512,26.2598,26.2255,26.2512,348258.0
2019-04-30 13:45:00,30.62,30.62,30.58,30.62,302695.0,26.2598,26.2598,26.2255,26.2598,302695.0
2019-04-30 13:50:00,30.62,30.63,30.55,30.55,430849.0,26.2598,26.2684,26.1998,26.1998,430849.0
2019-04-30 13:55:00,30.55,30.59,30.54,30.56,500578.0,26.1998,26.2341,26.1912,26.2083,500578.0
2019-04-30 14:00:00,30.55,30.59,30.55,30.58,353086.0,26.1998,26.2341,26.1998,26.2255,353086.0
2019-04-30 14:05:00,30.57,30.6,30.56,30.57,235734.0,26.2169,26.2426,26.2083,26.2169,235734.0
2019-04-30 14:10:00,30.57,30.61,30.55,30.59,273599.0,26.2169,26.2512,26.1998,26.2341,273599.0
2019-04-30 14:15:00,30.58,30.6,30.56,30.59,300527.0,26.2255,26.2426,26.2083,26.2341,300527.0
2019-04-30 14:20:00,30.59,30.61,30.56,30.58,331549.0,26.2341,26.2512,26.2083,26.2255,331549.0
2019-04-30 14:25:00,30.57,30.59,30.56,30.58,185786.0,26.2169,26.2341,26.2083,26.2255,185786.0
2019-04-30 14:30:00,30.58,30.59,30.55,30.56,223699.0,26.2255,26.2341,26.1998,26.2083,223699.0
2019-04-30 14:35:00,30.56,30.58,30.55,30.57,442555.0,26.2083,26.2255,26.1998,26.2169,442555.0
2019-04-30 14:40:00,30.56,30.57,30.53,30.53,185786.0,26.2083,26.2169,26.1826,26.1826,185786.0
2019-04-30 14:45:00,30.53,30.57,30.53,30.56,457788.0,26.1826,26.2169,26.1826,26.2083,457788.0
2019-04-30 14:50:00,30.55,30.56,30.52,30.55,289875.0,26.1998,26.2083,26.174,26.1998,289875.0
2019-04-30 14:55:00,30.55,30.59,30.54,30.57,531725.0,26.1998,26.2341,26.1912,26.2169,531725.0
2019-04-30 15:00:00,30.58,30.59,30.55,30.57,702164.0,26.2255,26.2341,26.1998,26.2169,702164.0
2019-04-30 15:05:00,30.58,30.59,30.56,30.58,342007.0,26.2255,26.2341,26.2083,26.2255,342007.0
2019-04-30 15:10:00,30.58,30.59,30.55,30.55,263639.0,26.2255,26.2341,26.1998,26.1998,263639.0
2019-04-30 15:15:00,30.55,30.56,30.5,30.54,580494.0,26.1998,26.2083,26.1569,26.1912,580494.0
2019-04-30 15:20:00,30.54,30.56,30.53,30.54,326833.0,26.1912,26.2083,26.1826,26.1912,326833.0
2019-04-30 15:25:00,30.53,30.54,30.48,30.5,845348.0,26.1826,26.1912,26.1397,26.1569,845348.0
2019-04-30 15:30:00,30.5,30.54,30.49,30.54,492683.0,26.1569,26.1912,26.1483,26.1912,492683.0
2019-04-30 15:35:00,30.54,30.55,30.52,30.54,438220.0,26.1912,26.1998,26.174,26.1912,438220.0
2019-04-30 15:40:00,30.54,30.56,30.51,30.53,641547.0,26.1912,26.2083,26.1654,26.1826,641547.0
2019-04-30 15:45:00,30.53,30.55,30.51,30.53,579950.0,26.1826,26.1998,26.1654,26.1826,579950.0
2019-04-30 15:50:00,30.54,30.56,30.52,30.55,875027.0,26.1912,26.2083,26.174,26.1998,875027.0
2019-04-30 15:55:00,30.55,30.62,30.54,30.56,2644735.0,26.1998,26.2598,26.1912,26.2083,2644735.0
2019-05-01 09:30:00,30.56,30.78,30.55,30.78,1234226.0,26.2083,26.397,26.1998,26.397,1234226.0
2019-05-01 09:35:00,30.77,30.88,30.7,30.85,980795.0,26.3884,26.4828,26.3284,26.457,980795.0
2019-05-01 09:40:00,30.86,30.89,30.84,30.86,1093949.0,26.4656,26.4913,26.4485,26.4656,1093949.0
2019-05-01 09:45:00,30.86,30.87,30.75,30.78,1035263.0,26.4656,26.4742,26.3713,26.397,1035263.0
2019-05-01 09:50:00,30.79,30.83,30.7,30.71,667984.0,26.4056,26.4399,26.3284,26.337,667984.0
2019-05-01 09:55:00,30.71,30.76,30.68,30.75,770592.0,26.337,26.3798,26.3112,26.3713,770592.0
2019-05-01 10:00:00,30.75,30.75,30.61,30.63,1085759.0,26.3713,26.3713,26.2512,26.2684,1085759.0
2019-05-01 10:05:00,30.62,30.66,30.58,30.63,796329.0,26.2598,26.2941,26.2255,26.2684,796329.0
2019-05-01 10:10:00,30.63,30.68,30.61,30.68,371327.0,26.2684,26.3112,26.2512,26.3112,371327.0
2019-05-01 10:15:00,30.67,30.67,30.59,30.61,525683.0,26.3027,26.3027,26.2341,26.2512,525683.0
2019-05-01 10:20:00,30.61,30.63,30.55,30.57,576285.0,26.2512,26.2684,26.1998,26.2169,576285.0
2019-05-01 10:25:00,30.56,30.56,30.45,30.45,679081.0,26.2083,26.2083,26.114,26.114,679081.0
2019-05-01 10:30:00,30.45,30.48,30.42,30.46,906743.0,26.114,26.1397,26.0883,26.1226,906743.0
2019-05-01 10:35:00,30.46,30.5,30.45,30.45,871882.0,26.1226,26.1569,26.114,26.114,871882.0
2019-05-01 10:40:00,30.46,30.5,30.46,30.47,413056.0,26.1226,26.1569,26.1226,26.1311,413056.0
2019-05-01 10:45:00,30.47,30.49,30.45,30.48,434863.0,26.1311,26.1483,26.114,26.1397,434863.0
2019-05-01 10:50:00,30.47,30.48,30.43,30.43,248409.0,26.1311,26.1397,26.0968,26.0968,248409.0
2019-05-01 10:55:00,30.43,30.44,30.4,30.42,547095.0,26.0968,26.1054,26.0711,26.0883,547095.0
2019-05-01 11:00:00,30.41,30.45,30.41,30.45,386345.0,26.0797,26.114,26.0797,26.114,386345.0
2019-05-01 11:05:00,30.44,30.46,30.42,30.43,249696.0,26.1054,26.1226,26.0883,26.0968,249696.0
2019-05-01 11:10:00,30.44,30.45,30.41,30.42,270573.0,26.1054,26.114,26.0797,26.0883,270573.0
2019-05-01 11:15:00,30.43,30.44,30.34,30.37,900653.0,26.0968,26.1054,26.0197,26.0454,900653.0
2019-05-01 11:20:00,30.37,30.39,30.33,30.39,303802.0,26.0454,26.0625,26.0111,26.0625,303802.0
2019-05-01 11:25:00,30.38,30.39,30.35,30.38,235273.0,26.054,26.0625,26.0282,26.054,235273.0
2019-05-01 11:30:00,30.38,30.45,30.37,30.45,303713.0,26.054,26.114,26.0454,26.114,303713.0
2019-05-01 11:35:00,30.45,30.48,30.42,30.43,409746.0,26.114,26.1397,26.0883,26.0968,409746.0
2019-05-01 11:40:00,30.44,30.45,30.41,30.42,301878.0,26.1054,26.114,26.0797,26.0883,301878.0
2019-05-01 11:45:00,30.43,30.44,30.39,30.43,283057.0,26.0968,26.1054,26.0625,26.0968,283057.0
2019-05-01 11:50:00,30.42,30.43,30.39,30.41,126385.0,26.0883,26.0968,26.0625,26.0797,126385.0
2019-05-01 11:55:00,30.41,30.43,30.37,30.37,155695.0,26.0797,26.0968,26.0454,26.0454,155695.0
2019-05-01 12:00:00,30.37,30.37,30.33,30.34,398326.0,26.0454,26.0454,26.0111,26.0197,398326.0
2019-05-01 12:05:00,30.35,30.35,30.28,30.29,518523.0,26.0282,26.0282,25.9682,25.9768,518523.0
2019-05-01 12:10:00,30.29,30.32,30.27,30.3,355458.0,25.9768,26.0025,25.9596,25.9854,355458.0
2019-05-01 12:15:00,30.3,30.32,30.28,30.28,327252.0,25.9854,26.0025,25.9682,25.9682,327252.0
2019-05-01 12:20:00,30.28,30.3,30.23,30.24,576580.0,25.9682,25.9854,25.9253,25.9339,576580.0
2019-05-01 12:25:00,30.25,30.25,30.2,30.23,795416.0,25.9425,25.9425,25.8996,25.9253,795416.0
2019-05-01 12:30:00,30.23,30.25,30.2,30.25,270877.0,25.9253,25.9425,25.8996,25.9425,270877.0
2019-05-01 12:35:00,30.25,30.28,30.24,30.26,240390.0,25.9425,25.9682,25.9339,25.951,240390.0
2019-05-01 12:40:00,30.25,30.28,30.2,30.24,640224.0,25.9425,25.9682,25.8996,25.9339,640224.0
2019-05-01 12:45:00,30.23,30.26,30.2,30.21,310485.0,25.9253,25.951,25.8996,25.9082,310485.0
2019-05-01 12:50:00,30.21,30.26,30.2,30.24,750446.0,25.9082,25.951,25.8996,25.9339,750446.0
2019-05-01 12:55:00,30.24,30.3,30.23,30.28,586601.0,25.9339,25.9854,25.9253,25.9682,586601.0
2019-05-01 13:00:00,30.29,30.35,30.28,30.29,713285.0,25.9768,26.0282,25.9682,25.9768,713285.0
2019-05-01 13:05:00,30.29,30.31,30.28,30.3,198858.0,25.9768,25.9939,25.9682,25.9854,198858.0
2019-05-01 13:10:00,30.3,30.37,30.28,30.37,452523.0,25.9854,26.0454,25.9682,26.0454,452523.0
2019-05-01 13:15:00,30.37,30.37,30.31,30.34,219759.0,26.0454,26.0454,25.9939,26.0197,219759.0
2019-05-01 13:20:00,30.34,30.37,30.33,30.34,250185.0,26.0197,26.0454,26.0111,26.0197,250185.0
2019-05-01 13:25:00,30.34,30.4,30.34,30.37,224714.0,26.0197,26.0711,26.0197,26.0454,224714.0
2019-05-01 13:30:00,30.38,30.39,30.35,30.36,170544.0,26.054,26.0625,26.0282,26.0368,170544.0
2019-05-01 13:35:00,30.36,30.39,30.33,30.38,277456.0,26.0368,26.0625,26.0111,26.054,277456.0
2019-05-01 13:40:00,30.38,30.4,30.37,30.4,142671.0,26.054,26.0711,26.0454,26.0711,142671.0
2019-05-01 13:45:00,30.4,30.42,30.37,30.38,173596.0,26.0711,26.0883,26.0454,26.054,173596.0
2019-05-01 13:50:00,30.39,30.41,30.37,30.41,269753.0,26.0625,26.0797,26.0454,26.0797,269753.0
2019-05-01 13:55:00,30.41,30.45,30.39,30.44,778869.0,26.0797,26.114,26.0625,26.1054,778869.0
2019-05-01 14:00:00,30.44,30.44,30.2,30.25,2193728.0,26.1054,26.1054,25.8996,25.9425,2193728.0
2019-05-01 14:05:00,30.25,30.28,30.18,30.22,983695.0,25.9425,25.9682,25.8824,25.9167,983695.0
2019-05-01 14:10:00,30.23,30.25,30.2,30.23,611359.0,25.9253,25.9425,25.8996,25.9253,611359.0
2019-05-01 14:15:00,30.22,30.33,30.22,30.29,1687001.0,25.9167,26.0111,25.9167,25.9768,1687001.0
2019-05-01 14:20:00,30.3,30.4,30.27,30.4,607295.0,25.9854,26.0711,25.9596,26.0711,607295.0
2019-05-01 14:25:00,30.39,30.43,30.3,30.32,933078.0,26.0625,26.0968,25.9854,26.0025,933078.0
2019-05-01 14:30:00,30.32,30.46,30.31,30.46,847595.0,26.0025,26.1226,25.9939,26.1226,847595.0
2019-05-01 14:35:00,30.46,30.6,30.44,30.55,1444334.0,26.1226,26.2426,26.1054,26.1998,1444334.0
2019-05-01 14:40:00,30.55,30.64,30.53,30.61,1312987.0,26.1998,26.2769,26.1826,26.2512,1312987.0
2019-05-01 14:45:00,30.61,30.62,30.52,30.56,703463.0,26.2512,26.2598,26.174,26.2083,703463.0
2019-05-01 14:50:00,30.57,30.64,30.51,30.64,1113165.0,26.2169,26.2769,26.1654,26.2769,1113165.0
2019-05-01 14:55:00,30.64,30.64,30.55,30.57,674895.0,26.2769,26.2769,26.1998,26.2169,674895.0
2019-05-01 15:00:00,30.57,30.61,30.53,30.61,1159479.0,26.2169,26.2512,26.1826,26.2512,1159479.0
2019-05-01 15:05:00,30.61,30.65,30.6,30.62,717926.0,26.2512,26.2855,26.2426,26.2598,717926.0
2019-05-01 15:10:00,30.62,30.66,30.61,30.64,930538.0,26.2598,26.2941,26.2512,26.2769,930538.0
2019-05-01 15:15:00,30.64,30.66,30.62,30.65,760050.0,26.2769,26.2941,26.2598,26.2855,760050.0
2019-05-01 15:20:00,30.66,30.66,30.57,30.58,775308.0,26.2941,26.2941,26.2169,26.2255,775308.0
2019-05-01 15:25:00,30.59,30.62,30.56,30.59,690267.0,26.2341,26.2598,26.2083,26.2341,690267.0
2019-05-01 15:30:00,30.59,30.59,30.47,30.48,968148.0,26.2341,26.2341,26.1311,26.1397,968148.0
2019-05-01 15:35:00,30.48,30.51,30.41,30.42,635469.0,26.1397,26.1654,26.0797,26.0883,635469.0
2019-05-01 15:40:00,30.42,30.44,30.39,30.41,786675.0,26.0883,26.1054,26.0625,26.0797,786675.0
2019-05-01 15:45:00,30.41,30.41,30.27,30.28,863409.0,26.0797,26.0797,25.9596,25.9682,863409.0
2019-05-01 15:50:00,30.28,30.29,30.23,30.24,1076455.0,25.9682,25.9768,25.9253,25.9339,1076455.0
2019-05-01 15:55:00,30.24,30.28,30.23,30.25,1744689.0,25.9339,25.9682,25.9253,25.9425,1744689.0
2019-05-02 09:30:00,30.26,30.43,30.23,30.43,1334087.0,25.951,26.0968,25.9253,26.0968,1334087.0
2019-05-02 09:35:00,30.42,30.53,30.37,30.41,1293448.0,26.0883,26.1826,26.0454,26.0797,1293448.0
2019-05-02 09:40:00,30.41,30.43,30.34,30.41,791080.0,26.0797,26.0968,26.0197,26.0797,791080.0
2019-05-02 09:45:00,30.41,30.42,30.32,30.37,608837.0,26.0797,26.0883,26.0025,26.0454,608837.0
2019-05-02 09:50:00,30.38,30.42,30.35,30.4,564303.0,26.054,26.0883,26.0282,26.0711,564303.0
2019-05-02 09:55:00,30.4,30.49,30.39,30.49,691132.0,26.0711,26.1483,26.0625,26.1483,691132.0
2019-05-02 10:00:00,30.49,30.55,30.47,30.5,857680.0,26.1483,26.1998,26.1311,26.1569,857680.0
2019-05-02 10:05:00,30.5,30.51,30.45,30.46,610573.0,26.1569,26.1654,26.114,26.1226,610573.0
2019-05-02 10:10:00,30.46,30.47,30.41,30.43,568534.0,26.1226,26.1311,26.0797,26.0968,568534.0
2019-05-02 10:15:00,30.43,30.45,30.4,30.41,494982.0,26.0968,26.114,26.0711,26.0797,494982.0
2019-05-02 10:20:00,30.41,30.46,30.39,30.45,428566.0,26.0797,26.1226,26.0625,26.114,428566.0
2019-05-02 10:25:00,30.44,30.46,30.42,30.43,369424.0,26.1054,26.1226,26.0883,26.0968,369424.0
2019-05-02 10:30:00,30.43,30.45,30.41,30.43,367163.0,26.0968,26.114,26.0797,26.0968,367163.0
2019-05-02 10:35:00,30.43,30.44,30.34,30.37,425904.0,26.0968,26.1054,26.0197,26.0454,425904.0
2019-05-02 10:40:00,30.37,30.37,30.3,30.34,449573.0,26.0454,26.0454,25.9854,26.0197,449573.0
2019-05-02 10:45:00,30.34,30.38,30.31,30.37,331589.0,26.0197,26.054,25.9939,26.0454,331589.0
2019-05-02 10:50:00,30.37,30.38,30.29,30.3,336731.0,26.0454,26.054,25.9768,25.9854,336731.0
2019-05-02 10:55:00,30.31,30.32,30.23,30.23,784333.0,25.9939,26.0025,25.9253,25.9253,784333.0
2019-05-02 11:00:00,30.24,30.32,30.22,30.29,640023.0,25.9339,26.0025,25.9167,25.9768,640023.0
2019-05-02 11:05:00,30.29,30.44,30.28,30.43,513341.0,25.9768,26.1054,25.9682,26.0968,513341.0
2019-05-02 11:10:00,30.43,30.44,30.4,30.42,489953.0,26.0968,26.1054,26.0711,26.0883,489953.0
2019-05-02 11:15:00,30.42,30.42,30.32,30.33,513778.0,26.0883,26.0883,26.0025,26.0111,513778.0
2019-05-02 11:20:00,30.33,30.34,30.27,30.28,501297.0,26.0111,26.0197,25.9596,25.9682,501297.0
2019-05-02 11:25:00,30.29,30.32,30.24,30.25,547017.0,25.9768,26.0025,25.9339,25.9425,547017.0
2019-05-02 11:30:00,30.25,30.33,30.24,30.33,433168.0,25.9425,26.0111,25.9339,26.0111,433168.0
2019-05-02 11:35:00,30.32,30.36,30.26,30.28,341712.0,26.0025,26.0368,25.951,25.9682,341712.0
2019-05-02 11:40:00,30.27,30.31,30.17,30.18,774131.0,25.9596,25.9939,25.8739,25.8824,774131.0
2019-05-02 11:45:00,30.17,30.24,30.15,30.24,799152.0,25.8739,25.9339,25.8567,25.9339,799152.0
2019-05-02 11:50:00,30.24,30.25,30.17,30.18,444697.0,25.9339,25.9425,25.8739,25.8824,444697.0
2019-05-02 11:55:00,30.19,30.24,30.17,30.24,648779.0,25.891,25.9339,25.8739,25.9339,648779.0
2019-05-02 12:00:00,30.24,30.27,30.22,30.27,552358.0,25.9339,25.9596,25.9167,25.9596,552358.0
2019-05-02 12:05:00,30.26,30.31,30.26,30.3,339737.0,25.951,25.9939,25.951,25.9854,339737.0
2019-05-02 12:10:00,30.3,30.32,30.26,30.27,332690.0,25.9854,26.0025,25.951,25.9596,332690.0
2019-05-02 12:15:00,30.27,30.3,30.25,30.28,282176.0,25.9596,25.9854,25.9425,25.9682,282176.0
2019-05-02 12:20:00,30.28,30.36,30.28,30.35,482739.0,25.9682,26.0368,25.9682,26.0282,482739.0
2019-05-02 12:25:00,30.35,30.38,30.32,30.36,365849.0,26.0282,26.054,26.0025,26.0368,365849.0
2019-05-02 12:30:00,30.36,30.38,30.32,30.35,312884.0,26.0368,26.054,26.0025,26.0282,312884.0
2019-05-02 12:35:00,30.34,30.4,30.31,30.39,324813.0,26.0197,26.0711,25.9939,26.0625,324813.0
2019-05-02 12:40:00,30.39,30.45,30.38,30.4,547527.0,26.0625,26.114,26.054,26.0711,547527.0
2019-05-02 12:45:00,30.4,30.46,30.39,30.45,348835.0,26.0711,26.1226,26.0625,26.114,348835.0
2019-05-02 12:50:00,30.45,30.46,30.39,30.44,407604.0,26.114,26.1226,26.0625,26.1054,407604.0
2019-05-02 12:55:00,30.45,30.45,30.4,30.43,344171.0,26.114,26.114,26.0711,26.0968,344171.0
2019-05-02 13:00:00,30.42,30.44,30.38,30.4,322609.0,26.0883,26.1054,26.054,26.0711,322609.0
2019-05-02 13:05:00,30.4,30.47,30.39,30.46,342387.0,26.0711,26.1311,26.0625,26.1226,342387.0
2019-05-02 13:10:00,30.46,30.5,30.44,30.48,442227.0,26.1226,26.1569,26.1054,26.1397,442227.0
2019-05-02 13:15:00,30.48,30.5,30.46,30.49,369856.0,26.1397,26.1569,26.1226,26.1483,369856.0
2019-05-02 13:20:00,30.49,30.53,30.49,30.5,514642.0,26.1483,26.1826,26.1483,26.1569,514642.0
2019-05-02 13:25:00,30.5,30.5,30.45,30.48,394310.0,26.1569,26.1569,26.114,26.1397,394310.0
2019-05-02 13:30:00,30.47,30.49,30.43,30.49,658033.0,26.1311,26.1483,26.0968,26.1483,658033.0
2019-05-02 13:35:00,30.48,30.53,30.47,30.52,439533.0,26.1397,26.1826,26.1311,26.174,439533.0
2019-05-02 13:40:00,30.52,30.53,30.48,30.5,278926.0,26.174,26.1826,26.1397,26.1569,278926.0
2019-05-02 13:45:00,30.5,30.52,30.46,30.47,249204.0,26.1569,26.174,26.1226,26.1311,249204.0
2019-05-02 13:50:00,30.47,30.52,30.47,30.49,237293.0,26.1311,26.174,26.1311,26.1483,237293.0
2019-05-02 13:55:00,30.48,30.52,30.46,30.48,216383.0,26.1397,26.174,26.1226,26.1397,216383.0
2019-05-02 14:00:00,30.48,30.49,30.43,30.49,427487.0,26.1397,26.1483,26.0968,26.1483,427487.0
2019-05-02 14:05:00,30.48,30.51,30.45,30.47,549553.0,26.1397,26.1654,26.114,26.1311,549553.0
2019-05-02 14:10:00,30.47,30.52,30.47,30.5,347340.0,26.1311,26.174,26.1311,26.1569,347340.0
2019-05-02 14:15:00,30.5,30.55,30.5,30.54,318742.0,26.1569,26.1998,26.1569,26.1912,318742.0
2019-05-02 14:20:00,30.54,30.54,30.48,30.51,523655.0,26.1912,26.1912,26.1397,26.1654,523655.0
2019-05-02 14:25:00,30.5,30.52,30.44,30.45,379798.0,26.1569,26.174,26.1054,26.114,379798.0
2019-05-02 14:30:00,30.45,30.48,30.43,30.44,384064.0,26.114,26.1397,26.0968,26.1054,384064.0
2019-05-02 14:35:00,30.43,30.46,30.41,30.45,306498.0,26.0968,26.1226,26.0797,26.114,306498.0
2019-05-02 14:40:00,30.44,30.46,30.42,30.45,244813.0,26.1054,26.1226,26.0883,26.114,244813.0
2019-05-02 14:45:00,30.45,30.47,30.4,30.41,244842.0,26.114,26.1311,26.0711,26.0797,244842.0
2019-05-02 14:50:00,30.41,30.43,30.38,30.42,379768.0,26.0797,26.0968,26.054,26.0883,379768.0
2019-05-02 14:55:00,30.41,30.44,30.4,30.41,275533.0,26.0797,26.1054,26.0711,26.0797,275533.0
2019-05-02 15:00:00,30.4,30.43,30.39,30.42,259386.0,26.0711,26.0968,26.0625,26.0883,259386.0
2019-05-02 15:05:00,30.42,30.45,30.41,30.43,279906.0,26.0883,26.114,26.0797,26.0968,279906.0
2019-05-02 15:10:00,30.42,30.47,30.41,30.46,292188.0,26.0883,26.1311,26.0797,26.1226,292188.0
2019-05-02 15:15:00,30.46,30.49,30.45,30.46,244345.0,26.1226,26.1483,26.114,26.1226,244345.0
2019-05-02 15:20:00,30.46,30.49,30.46,30.48,307906.0,26.1226,26.1483,26.1226,26.1397,307906.0
2019-05-02 15:25:00,30.48,30.5,30.46,30.46,243469.0,26.1397,26.1569,26.1226,26.1226,243469.0
2019-05-02 15:30:00,30.46,30.49,30.42,30.43,392812.0,26.1226,26.1483,26.0883,26.0968,392812.0
2019-05-02 15:35:00,30.43,30.48,30.42,30.45,297965.0,26.0968,26.1397,26.0883,26.114,297965.0
2019-05-02 15:40:00,30.45,30.48,30.41,30.46,374293.0,26.114,26.1397,26.0797,26.1226,374293.0
2019-05-02 15:45:00,30.46,30.48,30.43,30.46,403260.0,26.1226,26.1397,26.0968,26.1226,403260.0
2019-05-02 15:50:00,30.46,30.49,30.43,30.49,818983.0,26.1226,26.1483,26.0968,26.1483,818983.0
2019-05-02 15:55:00,30.48,30.5,30.45,30.49,1170414.0,26.1397,26.1569,26.114,26.1483,1170414.0
2019-05-03 09:30:00,30.66,30.75,30.55,30.71,1471643.0,26.2941,26.3713,26.1998,26.337,1471643.0
2019-05-03 09:35:00,30.72,30.78,30.65,30.74,1502547.0,26.3455,26.397,26.2855,26.3627,1502547.0
2019-05-03 09:40:00,30.74,30.75,30.67,30.71,1008197.0,26.3627,26.3713,26.3027,26.337,1008197.0
2019-05-03 09:45:00,30.7,30.72,30.64,30.71,835880.0,26.3284,26.3455,26.2769,26.337,835880.0
2019-05-03 09:50:00,30.71,30.73,30.68,30.73,508283.0,26.337,26.3541,26.3112,26.3541,508283.0
2019-05-03 09:55:00,30.73,30.74,30.7,30.74,673939.0,26.3541,26.3627,26.3284,26.3627,673939.0
2019-05-03 10:00:00,30.73,30.73,30.61,30.61,868645.0,26.3541,26.3541,26.2512,26.2512,868645.0
2019-05-03 10:05:00,30.61,30.69,30.61,30.64,436668.0,26.2512,26.3198,26.2512,26.2769,436668.0
2019-05-03 10:10:00,30.64,30.64,30.55,30.57,595220.0,26.2769,26.2769,26.1998,26.2169,595220.0
2019-05-03 10:15:00,30.57,30.61,30.56,30.56,516958.0,26.2169,26.2512,26.2083,26.2083,516958.0
2019-05-03 10:20:00,30.57,30.6,30.53,30.55,613432.0,26.2169,26.2426,26.1826,26.1998,613432.0
2019-05-03 10:25:00,30.55,30.58,30.5,30.57,479647.0,26.1998,26.2255,26.1569,26.2169,479647.0
2019-05-03 10:30:00,30.57,30.66,30.56,30.66,448042.0,26.2169,26.2941,26.2083,26.2941,448042.0
2019-05-03 10:35:00,30.65,30.67,30.62,30.63,577877.0,26.2855,26.3027,26.2598,26.2684,577877.0
2019-05-03 10:40:00,30.62,30.68,30.62,30.67,528147.0,26.2598,26.3112,26.2598,26.3027,528147.0
2019-05-03 10:45:00,30.66,30.7,30.64,30.67,407109.0,26.2941,26.3284,26.2769,26.3027,407109.0
2019-05-03 10:50:00,30.67,30.73,30.66,30.71,349840.0,26.3027,26.3541,26.2941,26.337,349840.0
2019-05-03 10:55:00,30.72,30.73,30.7,30.71,257943.0,26.3455,26.3541,26.3284,26.337,257943.0
2019-05-03 11:00:00,30.71,30.78,30.71,30.75,542343.0,26.337,26.397,26.337,26.3713,542343.0
2019-05-03 11:05:00,30.75,30.76,30.71,30.74,312957.0,26.3713,26.3798,26.337,26.3627,312957.0
2019-05-03 11:10:00,30.74,30.76,30.73,30.76,398883.0,26.3627,26.3798,26.3541,26.3798,398883.0
2019-05-03 11:15:00,30.76,30.77,30.73,30.74,520301.0,26.3798,26.3884,26.3541,26.3627,520301.0
2019-05-03 11:20:00,30.73,30.76,30.72,30.76,625787.0,26.3541,26.3798,26.3455,26.3798,625787.0
2019-05-03 11:25:00,30.76,30.77,30.74,30.76,392331.0,26.3798,26.3884,26.3627,26.3798,392331.0
2019-05-03 11:30:00,30.76,30.78,30.73,30.73,461119.0,26.3798,26.397,26.3541,26.3541,461119.0
2019-05-03 11:35:00,30.73,30.78,30.72,30.77,290804.0,26.3541,26.397,26.3455,26.3884,290804.0
2019-05-03 11:40:00,30.77,30.78,30.75,30.76,262980.0,26.3884,26.397,26.3713,26.3798,262980.0
2019-05-03 11:45:00,30.76,30.78,30.72,30.73,299765.0,26.3798,26.397,26.3455,26.3541,299765.0
2019-05-03 11:50:00,30.73,30.79,30.72,30.78,250218.0,26.3541,26.4056,26.3455,26.397,250218.0
2019-05-03 11:55:00,30.78,30.79,30.75,30.76,230686.0,26.397,26.4056,26.3713,26.3798,230686.0
2019-05-03 12:00:00,30.77,30.78,30.74,30.77,261871.0,26.3884,26.397,26.3627,26.3884,261871.0
2019-05-03 12:05:00,30.77,30.8,30.76,30.79,319117.0,26.3884,26.4142,26.3798,26.4056,319117.0
2019-05-03 12:10:00,30.79,30.8,30.77,30.78,209408.0,26.4056,26.4142,26.3884,26.397,209408.0
2019-05-03 12:15:00,30.79,30.8,30.76,30.79,248854.0,26.4056,26.4142,26.3798,26.4056,248854.0
2019-05-03 12:20:00,30.79,30.8,30.78,30.8,210408.0,26.4056,26.4142,26.397,26.4142,210408.0
2019-05-03 12:25:00,30.8,30.8,30.78,30.79,175696.0,26.4142,26.4142,26.397,26.4056,175696.0
2019-05-03 12:30:00,30.79,30.8,30.76,30.77,163725.0,26.4056,26.4142,26.3798,26.3884,163725.0
2019-05-03 12:35:00,30.77,30.77,30.74,30.76,182217.0,26.3884,26.3884,26.3627,26.3798,182217.0
2019-05-03 12:40:00,30.77,30.78,30.76,30.78,148317.0,26.3884,26.397,26.3798,26.397,148317.0
2019-05-03 12:45:00,30.78,30.79,30.76,30.76,155561.0,26.397,26.4056,26.3798,26.3798,155561.0
2019-05-03 12:50:00,30.76,30.77,30.73,30.76,195381.0,26.3798,26.3884,26.3541,26.3798,195381.0
2019-05-03 12:55:00,30.76,30.76,30.7,30.71,280493.0,26.3798,26.3798,26.3284,26.337,280493.0
2019-05-03 13:00:00,30.7,30.75,30.7,30.74,310009.0,26.3284,26.3713,26.3284,26.3627,310009.0
2019-05-03 13:05:00,30.75,30.77,30.74,30.77,253377.0,26.3713,26.3884,26.3627,26.3884,253377.0
2019-05-03 13:10:00,30.76,30.78,30.76,30.78,400783.0,26.3798,26.397,26.3798,26.397,400783.0
2019-05-03 13:15:00,30.77,30.8,30.77,30.79,410779.0,26.3884,26.4142,26.3884,26.4056,410779.0
2019-05-03 13:20:00,30.79,30.8,30.76,30.76,267387.0,26.4056,26.4142,26.3798,26.3798,267387.0
2019-05-03 13:25:00,30.77,30.78,30.76,30.76,175707.0,26.3884,26.397,26.3798,26.3798,175707.0
2019-05-03 13:30:00,30.76,30.78,30.74,30.77,215222.0,26.3798,26.397,26.3627,26.3884,215222.0
2019-05-03 13:35:00,30.77,30.78,30.75,30.78,180027.0,26.3884,26.397,26.3713,26.397,180027.0
2019-05-03 13:40:00,30.77,30.78,30.75,30.75,133327.0,26.3884,26.397,26.3713,26.3713,133327.0
2019-05-03 13:45:00,30.75,30.78,30.75,30.78,246486.0,26.3713,26.397,26.3713,26.397,246486.0
2019-05-03 13:50:00,30.78,30.78,30.75,30.75,283111.0,26.397,26.397,26.3713,26.3713,283111.0
2019-05-03 13:55:00,30.75,30.78,30.74,30.77,202108.0,26.3713,26.397,26.3627,26.3884,202108.0
2019-05-03 14:00:00,30.76,30.77,30.73,30.74,261746.0,26.3798,26.3884,26.3541,26.3627,261746.0
2019-05-03 14:05:00,30.74,30.77,30.73,30.73,248180.0,26.3627,26.3884,26.3541,26.3541,248180.0
2019-05-03 14:10:00,30.74,30.76,30.73,30.75,186557.0,26.3627,26.3798,26.3541,26.3713,186557.0
2019-05-03 14:15:00,30.74,30.76,30.73,30.75,133816.0,26.3627,26.3798,26.3541,26.3713,133816.0
2019-05-03 14:20:00,30.76,30.77,30.75,30.77,132214.0,26.3798,26.3884,26.3713,26.3884,132214.0
2019-05-03 14:25:00,30.76,30.79,30.76,30.77,320443.0,26.3798,26.4056,26.3798,26.3884,320443.0
2019-05-03 14:30:00,30.78,30.78,30.76,30.77,68618.0,26.397,26.397,26.3798,26.3884,68618.0
2019-05-03 14:35:00,30.77,30.77,30.71,30.72,452513.0,26.3884,26.3884,26.337,26.3455,452513.0
2019-05-03 14:40:00,30.73,30.73,30.71,30.73,357165.0,26.3541,26.3541,26.337,26.3541,357165.0
2019-05-03 14:45:00,30.73,30.74,30.71,30.73,222657.0,26.3541,26.3627,26.337,26.3541,222657.0
2019-05-03 14:50:00,30.73,30.74,30.71,30.71,266685.0,26.3541,26.3627,26.337,26.337,266685.0
2019-05-03 14:55:00,30.71,30.72,30.7,30.7,258895.0,26.337,26.3455,26.3284,26.3284,258895.0
2019-05-03 15:00:00,30.71,30.71,30.67,30.68,383296.0,26.337,26.337,26.3027,26.3112,383296.0
2019-05-03 15:05:00,30.69,30.73,30.68,30.71,186099.0,26.3198,26.3541,26.3112,26.337,186099.0
2019-05-03 15:10:00,30.71,30.72,30.67,30.7,191629.0,26.337,26.3455,26.3027,26.3284,191629.0
2019-05-03 15:15:00,30.71,30.72,30.69,30.71,224905.0,26.337,26.3455,26.3198,26.337,224905.0
2019-05-03 15:20:00,30.71,30.72,30.7,30.71,243600.0,26.337,26.3455,26.3284,26.337,243600.0
2019-05-03 15:25:00,30.71,30.75,30.71,30.74,370533.0,26.337,26.3713,26.337,26.3627,370533.0
2019-05-03 15:30:00,30.73,30.76,30.71,30.76,422080.0,26.3541,26.3798,26.337,26.3798,422080.0
2019-05-03 15:35:00,30.75,30.77,30.74,30.76,396389.0,26.3713,26.3884,26.3627,26.3798,396389.0
2019-05-03 15:40:00,30.76,30.76,30.72,30.74,305736.0,26.3798,26.3798,26.3455,26.3627,305736.0
2019-05-03 15:45:00,30.73,30.75,30.7,30.72,423321.0,26.3541,26.3713,26.3284,26.3455,423321.0
2019-05-03 15:50:00,30.72,30.73,30.7,30.72,519216.0,26.3455,26.3541,26.3284,26.3455,519216.0
2019-05-03 15:55:00,30.73,30.75,30.7,30.71,1864188.0,26.3541,26.3713,26.3284,26.337,1864188.0
2019-05-06 09:30:00,30.11,30.3,30.07,30.25,2165623.0,25.8224,25.9854,25.7881,25.9425,2165623.0
2019-05-06 09:35:00,30.25,30.29,30.21,30.28,774354.0,25.9425,25.9768,25.9082,25.9682,774354.0
2019-05-06 09:40:00,30.29,30.29,30.18,30.21,908929.0,25.9768,25.9768,25.8824,25.9082,908929.0
2019-05-06 09:45:00,30.21,30.26,30.13,30.14,1233896.0,25.9082,25.951,25.8396,25.8481,1233896.0
2019-05-06 09:50:00,30.14,30.18,30.08,30.15,910997.0,25.8481,25.8824,25.7967,25.8567,910997.0
2019-05-06 09:55:00,30.16,30.27,30.15,30.27,672687.0,25.8653,25.9596,25.8567,25.9596,672687.0
2019-05-06 10:00:00,30.26,30.27,30.18,30.2,531014.0,25.951,25.9596,25.8824,25.8996,531014.0
2019-05-06 10:05:00,30.2,30.27,30.19,30.26,882344.0,25.8996,25.9596,25.891,25.951,882344.0
2019-05-06 10:10:00,30.27,30.35,30.27,30.33,866609.0,25.9596,26.0282,25.9596,26.0111,866609.0
2019-05-06 10:15:00,30.34,30.36,30.32,30.35,389025.0,26.0197,26.0368,26.0025,26.0282,389025.0
2019-05-06 10:20:00,30.36,30.4,30.34,30.36,505138.0,26.0368,26.0711,26.0197,26.0368,505138.0
2019-05-06 10:25:00,30.36,30.38,30.31,30.35,469671.0,26.0368,26.054,25.9939,26.0282,469671.0
2019-05-06 10:30:00,30.35,30.35,30.29,30.33,376674.0,26.0282,26.0282,25.9768,26.0111,376674.0
2019-05-06 10:35:00,30.33,30.43,30.32,30.4,582836.0,26.0111,26.0968,26.0025,26.0711,582836.0
2019-05-06 10:40:00,30.41,30.43,30.36,30.37,294927.0,26.0797,26.0968,26.0368,26.0454,294927.0
2019-05-06 10:45:00,30.37,30.39,30.34,30.36,264259.0,26.0454,26.0625,26.0197,26.0368,264259.0
2019-05-06 10:50:00,30.36,30.42,30.35,30.35,453031.0,26.0368,26.0883,26.0282,26.0282,453031.0
2019-05-06 10:55:00,30.35,30.42,30.35,30.39,475118.0,26.0282,26.0883,26.0282,26.0625,475118.0
2019-05-06 11:00:00,30.39,30.4,30.33,30.36,354703.0,26.0625,26.0711,26.0111,26.0368,354703.0
2019-05-06 11:05:00,30.36,30.4,30.35,30.39,225298.0,26.0368,26.0711,26.0282,26.0625,225298.0
2019-05-06 11:10:00,30.38,30.4,30.34,30.38,209521.0,26.054,26.0711,26.0197,26.054,209521.0
2019-05-06 11:15:00,30.38,30.45,30.37,30.43,604693.0,26.054,26.114,26.0454,26.0968,604693.0
2019-05-06 11:20:00,30.44,30.47,30.43,30.46,422713.0,26.1054,26.1311,26.0968,26.1226,422713.0
2019-05-06 11:25:00,30.47,30.57,30.46,30.57,1034308.0,26.1311,26.2169,26.1226,26.2169,1034308.0
2019-05-06 11:30:00,30.57,30.57,30.43,30.43,947908.0,26.2169,26.2169,26.0968,26.0968,947908.0
2019-05-06 11:35:00,30.44,30.49,30.43,30.47,291992.0,26.1054,26.1483,26.0968,26.1311,291992.0
2019-05-06 11:40:00,30.47,30.52,30.47,30.51,408018.0,26.1311,26.174,26.1311,26.1654,408018.0
2019-05-06 11:45:00,30.51,30.55,30.48,30.49,386542.0,26.1654,26.1998,26.1397,26.1483,386542.0
2019-05-06 11:50:00,30.49,30.49,30.39,30.4,436460.0,26.1483,26.1483,26.0625,26.0711,436460.0
2019-05-06 11:55:00,30.41,30.41,30.35,30.38,298834.0,26.0797,26.0797,26.0282,26.054,298834.0
2019-05-06 12:00:00,30.37,30.39,30.31,30.34,428930.0,26.0454,26.0625,25.9939,26.0197,428930.0
2019-05-06 12:05:00,30.34,30.36,30.32,30.35,420471.0,26.0197,26.0368,26.0025,26.0282,420471.0
2019-05-06 12:10:00,30.36,30.43,30.35,30.43,255687.0,26.0368,26.0968,26.0282,26.0968,255687.0
2019-05-06 12:15:00,30.43,30.48,30.41,30.46,489245.0,26.0968,26.1397,26.0797,26.1226,489245.0
2019-05-06 12:20:00,30.47,30.5,30.46,30.48,359759.0,26.1311,26.1569,26.1226,26.1397,359759.0
2019-05-06 12:25:00,30.47,30.47,30.43,30.43,210874.0,26.1311,26.1311,26.0968,26.0968,210874.0
2019-05-06 12:30:00,30.43,30.48,30.42,30.45,430825.0,26.0968,26.1397,26.0883,26.114,430825.0
2019-05-06 12:35:00,30.46,30.48,30.44,30.47,207641.0,26.1226,26.1397,26.1054,26.1311,207641.0
2019-05-06 12:40:00,30.47,30.49,30.45,30.48,312623.0,26.1311,26.1483,26.114,26.1397,312623.0
2019-05-06 12:45:00,30.47,30.48,30.43,30.46,170207.0,26.1311,26.1397,26.0968,26.1226,170207.0
2019-05-06 12:50:00,30.45,30.49,30.44,30.49,225938.0,26.114,26.1483,26.1054,26.1483,225938.0
2019-05-06 12:55:00,30.49,30.5,30.46,30.47,202413.0,26.1483,26.1569,26.1226,26.1311,202413.0
2019-05-06 13:00:00,30.46,30.47,30.42,30.44,256835.0,26.1226,26.1311,26.0883,26.1054,256835.0
2019-05-06 13:05:00,30.44,30.47,30.43,30.46,94770.0,26.1054,26.1311,26.0968,26.1226,94770.0
2019-05-06 13:10:00,30.46,30.48,30.45,30.46,95277.0,26.1226,26.1397,26.114,26.1226,95277.0
2019-05-06 13:15:00,30.46,30.5,30.46,30.5,237988.0,26.1226,26.1569,26.1226,26.1569,237988.0
2019-05-06 13:20:00,30.5,30.51,30.47,30.51,212469.0,26.1569,26.1654,26.1311,26.1654,212469.0
2019-05-06 13:25:00,30.51,30.54,30.5,30.53,279196.0,26.1654,26.1912,26.1569,26.1826,279196.0
2019-05-06 13:30:00,30.53,30.56,30.5,30.51,316114.0,26.1826,26.2083,26.1569,26.1654,316114.0
2019-05-06 13:35:00,30.51,30.54,30.5,30.54,162022.0,26.1654,26.1912,26.1569,26.1912,162022.0
2019-05-06 13:40:00,30.53,30.56,30.51,30.53,265111.0,26.1826,26.2083,26.1654,26.1826,265111.0
2019-05-06 13:45:00,30.53,30.54,30.45,30.46,300522.0,26.1826,26.1912,26.114,26.1226,300522.0
2019-05-06 13:50:00,30.46,30.48,30.46,30.47,191716.0,26.1226,26.1397,26.1226,26.1311,191716.0
2019-05-06 13:55:00,30.47,30.48,30.43,30.45,229802.0,26.1311,26.1397,26.0968,26.114,229802.0
2019-05-06 14:00:00,30.44,30.47,30.43,30.46,161137.0,26.1054,26.1311,26.0968,26.1226,161137.0
2019-05-06 14:05:00,30.45,30.46,30.42,30.44,234289.0,26.114,26.1226,26.0883,26.1054,234289.0
2019-05-06 14:10:00,30.44,30.46,30.43,30.45,152909.0,26.1054,26.1226,26.0968,26.114,152909.0
2019-05-06 14:15:00,30.44,30.46,30.42,30.46,160736.0,26.1054,26.1226,26.0883,26.1226,160736.0
2019-05-06 14:20:00,30.46,30.46,30.42,30.43,318454.0,26.1226,26.1226,26.0883,26.0968,318454.0
2019-05-06 14:25:00,30.43,30.48,30.42,30.48,311681.0,26.0968,26.1397,26.0883,26.1397,311681.0
2019-05-06 14:30:00,30.47,30.49,30.46,30.49,247411.0,26.1311,26.1483,26.1226,26.1483,247411.0
2019-05-06 14:35:00,30.49,30.52,30.48,30.52,434410.0,26.1483,26.174,26.1397,26.174,434410.0
2019-05-06 14:40:00,30.51,30.52,30.5,30.51,184253.0,26.1654,26.174,26.1569,26.1654,184253.0
2019-05-06 14:45:00,30.52,30.53,30.47,30.52,387343.0,26.174,26.1826,26.1311,26.174,387343.0
2019-05-06 14:50:00,30.53,30.57,30.52,30.56,727204.0,26.1826,26.2169,26.174,26.2083,727204.0
2019-05-06 14:55:00,30.57,30.6,30.56,30.59,426794.0,26.2169,26.2426,26.2083,26.2341,426794.0
2019-05-06 15:00:00,30.59,30.6,30.56,30.59,602405.0,26.2341,26.2426,26.2083,26.2341,602405.0
2019-05-06 15:05:00,30.59,30.61,30.58,30.6,386848.0,26.2341,26.2512,26.2255,26.2426,386848.0
2019-05-06 15:10:00,30.6,30.61,30.56,30.56,303393.0,26.2426,26.2512,26.2083,26.2083,303393.0
2019-05-06 15:15:00,30.57,30.61,30.56,30.58,284038.0,26.2169,26.2512,26.2083,26.2255,284038.0
2019-05-06 15:20:00,30.57,30.59,30.55,30.57,254628.0,26.2169,26.2341,26.1998,26.2169,254628.0
2019-05-06 15:25:00,30.57,30.61,30.56,30.58,450637.0,26.2169,26.2512,26.2083,26.2255,450637.0
2019-05-06 15:30:00,30.58,30.59,30.54,30.58,467730.0,26.2255,26.2341,26.1912,26.2255,467730.0
2019-05-06 15:35:00,30.57,30.59,30.55,30.58,517576.0,26.2169,26.2341,26.1998,26.2255,517576.0
2019-05-06 15:40:00,30.58,30.59,30.51,30.52,604234.0,26.2255,26.2341,26.1654,26.174,604234.0
2019-05-06 15:45:00,30.52,30.52,30.48,30.5,806101.0,26.174,26.174,26.1397,26.1569,806101.0
2019-05-06 15:50:00,30.5,30.53,30.47,30.47,686543.0,26.1569,26.1826,26.1311,26.1311,686543.0
2019-05-06 15:55:00,30.47,30.5,30.45,30.48,1748695.0,26.1311,26.1569,26.114,26.1397,1748695.0
2019-05-07 09:30:00,30.16,30.17,30.02,30.05,1925839.0,25.8653,25.8739,25.7452,25.771,1925839.0
2019-05-07 09:35:00,30.04,30.13,30.04,30.12,910336.0,25.7624,25.8396,25.7624,25.831,910336.0
2019-05-07 09:40:00,30.11,30.12,30.05,30.07,909218.0,25.8224,25.831,25.771,25.7881,909218.0
2019-05-07 09:45:00,30.06,30.1,29.94,29.96,1214835.0,25.7795,25.8138,25.6766,25.6938,1214835.0
2019-05-07 09:50:00,29.95,30.06,29.91,30.04,1206661.0,25.6852,25.7795,25.6509,25.7624,1206661.0
2019-05-07 09:55:00,30.04,30.13,30.04,30.12,1031746.0,25.7624,25.8396,25.7624,25.831,1031746.0
2019-05-07 10:00:00,30.13,30.13,30.03,30.05,800636.0,25.8396,25.8396,25.7538,25.771,800636.0
2019-05-07 10:05:00,30.04,30.07,29.98,30.03,758923.0,25.7624,25.7881,25.7109,25.7538,758923.0
2019-05-07 10:10:00,30.03,30.04,29.95,29.95,856103.0,25.7538,25.7624,25.6852,25.6852,856103.0
2019-05-07 10:15:00,29.95,30.03,29.94,30.02,716857.0,25.6852,25.7538,25.6766,25.7452,716857.0
2019-05-07 10:20:00,30.02,30.07,30.01,30.07,651237.0,25.7452,25.7881,25.7366,25.7881,651237.0
2019-05-07 10:25:00,30.06,30.15,30.05,30.14,737359.0,25.7795,25.8567,25.771,25.8481,737359.0
2019-05-07 10:30:00,30.14,30.15,30.04,30.05,683891.0,25.8481,25.8567,25.7624,25.771,683891.0
2019-05-07 10:35:00,30.04,30.12,30.02,30.05,472385.0,25.7624,25.831,25.7452,25.771,472385.0
2019-05-07 10:40:00,30.05,30.05,30.0,30.01,362134.0,25.771,25.771,25.7281,25.7366,362134.0
2019-05-07 10:45:00,30.01,30.08,29.98,29.99,572446.0,25.7366,25.7967,25.7109,25.7195,572446.0
2019-05-07 10:50:00,29.98,30.0,29.9,29.95,994525.0,25.7109,25.7281,25.6423,25.6852,994525.0
2019-05-07 10:55:00,29.95,29.99,29.92,29.95,429186.0,25.6852,25.7195,25.6595,25.6852,429186.0
2019-05-07 11:00:00,29.95,29.95,29.89,29.9,535936.0,25.6852,25.6852,25.6337,25.6423,535936.0
2019-05-07 11:05:00,29.89,30.01,29.89,30.0,721910.0,25.6337,25.7366,25.6337,25.7281,721910.0
2019-05-07 11:10:00,30.0,30.01,29.94,29.98,519818.0,25.7281,25.7366,25.6766,25.7109,519818.0
2019-05-07 11:15:00,29.98,29.98,29.89,29.93,556385.0,25.7109,25.7109,25.6337,25.668,556385.0
2019-05-07 11:20:00,29.93,29.94,29.88,29.92,714134.0,25.668,25.6766,25.6252,25.6595,714134.0
2019-05-07 11:25:00,29.91,29.98,29.87,29.94,493813.0,25.6509,25.7109,25.6166,25.6766,493813.0
2019-05-07 11:30:00,29.94,30.02,29.94,29.96,463733.0,25.6766,25.7452,25.6766,25.6938,463733.0
2019-05-07 11:35:00,29.96,29.98,29.89,29.94,435507.0,25.6938,25.7109,25.6337,25.6766,435507.0
2019-05-07 11:40:00,29.94,29.98,29.89,29.92,374865.0,25.6766,25.7109,25.6337,25.6595,374865.0
2019-05-07 11:45:00,29.92,29.98,29.89,29.94,348853.0,25.6595,25.7109,25.6337,25.6766,348853.0
2019-05-07 11:50:00,29.95,29.95,29.88,29.94,381147.0,25.6852,25.6852,25.6252,25.6766,381147.0
2019-05-07 11:55:00,29.93,29.94,29.88,29.93,482414.0,25.668,25.6766,25.6252,25.668,482414.0
2019-05-07 12:00:00,29.92,29.94,29.88,29.94,372553.0,25.6595,25.6766,25.6252,25.6766,372553.0
2019-05-07 12:05:00,29.93,30.0,29.93,29.98,413189.0,25.668,25.7281,25.668,25.7109,413189.0
2019-05-07 12:10:00,29.99,30.02,29.95,29.96,464423.0,25.7195,25.7452,25.6852,25.6938,464423.0
2019-05-07 12:15:00,29.96,29.99,29.94,29.98,321065.0,25.6938,25.7195,25.6766,25.7109,321065.0
2019-05-07 12:20:00,29.97,30.02,29.96,30.0,700435.0,25.7023,25.7452,25.6938,25.7281,700435.0
2019-05-07 12:25:00,30.0,30.03,29.99,30.01,272246.0,25.7281,25.7538,25.7195,25.7366,272246.0
2019-05-07 12:30:00,30.02,30.03,29.96,29.97,317953.0,25.7452,25.7538,25.6938,25.7023,317953.0
2019-05-07 12:35:00,29.98,29.99,29.96,29.97,254954.0,25.7109,25.7195,25.6938,25.7023,254954.0
2019-05-07 12:40:00,29.96,29.97,29.93,29.95,236735.0,25.6938,25.7023,25.668,25.6852,236735.0
2019-05-07 12:45:00,29.95,29.97,29.94,29.96,251364.0,25.6852,25.7023,25.6766,25.6938,251364.0
2019-05-07 12:50:00,29.96,30.01,29.95,29.97,379258.0,25.6938,25.7366,25.6852,25.7023,379258.0
2019-05-07 12:55:00,29.97,29.98,29.93,29.94,260686.0,25.7023,25.7109,25.668,25.6766,260686.0
2019-05-07 13:00:00,29.94,29.95,29.91,29.92,258745.0,25.6766,25.6852,25.6509,25.6595,258745.0
2019-05-07 13:05:00,29.91,29.94,29.87,29.87,434842.0,25.6509,25.6766,25.6166,25.6166,434842.0
2019-05-07 13:10:00,29.88,29.93,29.87,29.9,362232.0,25.6252,25.668,25.6166,25.6423,362232.0
2019-05-07 13:15:00,29.9,29.9,29.87,29.88,330764.0,25.6423,25.6423,25.6166,25.6252,330764.0
2019-05-07 13:20:00,29.87,29.88,29.84,29.85,453553.0,25.6166,25.6252,25.5909,25.5994,453553.0
2019-05-07 13:25:00,29.85,29.87,29.83,29.86,374408.0,25.5994,25.6166,25.5823,25.608,374408.0
2019-05-07 13:30:00,29.86,29.86,29.8,29.85,631458.0,25.608,25.608,25.5565,25.5994,631458.0
2019-05-07 13:35:00,29.85,29.85,29.78,29.82,434486.0,25.5994,25.5994,25.5394,25.5737,434486.0
2019-05-07 13:40:00,29.82,29.83,29.74,29.77,453222.0,25.5737,25.5823,25.5051,25.5308,453222.0
2019-05-07 13:45:00,29.77,29.84,29.76,29.82,483316.0,25.5308,25.5909,25.5222,25.5737,483316.0
2019-05-07 13:50:00,29.82,29.86,29.8,29.86,363549.0,25.5737,25.608,25.5565,25.608,363549.0
2019-05-07 13:55:00,29.86,29.89,29.81,29.82,402443.0,25.608,25.6337,25.5651,25.5737,402443.0
2019-05-07 14:00:00,29.81,29.84,29.77,29.78,518625.0,25.5651,25.5909,25.5308,25.5394,518625.0
2019-05-07 14:05:00,29.77,29.85,29.77,29.82,429618.0,25.5308,25.5994,25.5308,25.5737,429618.0
2019-05-07 14:10:00,29.82,29.84,29.73,29.76,703323.0,25.5737,25.5909,25.4965,25.5222,703323.0
2019-05-07 14:15:00,29.76,29.79,29.72,29.75,671230.0,25.5222,25.548,25.4879,25.5137,671230.0
2019-05-07 14:20:00,29.75,29.8,29.73,29.74,490171.0,25.5137,25.5565,25.4965,25.5051,490171.0
2019-05-07 14:25:00,29.73,29.76,29.68,29.7,672476.0,25.4965,25.5222,25.4536,25.4708,672476.0
2019-05-07 14:30:00,29.7,29.72,29.64,29.66,817347.0,25.4708,25.4879,25.4193,25.4365,817347.0
2019-05-07 14:35:00,29.66,29.7,29.63,29.69,377177.0,25.4365,25.4708,25.4108,25.4622,377177.0
2019-05-07 14:40:00,29.69,29.75,29.67,29.68,338230.0,25.4622,25.5137,25.4451,25.4536,338230.0
2019-05-07 14:45:00,29.69,29.71,29.67,29.68,312934.0,25.4622,25.4794,25.4451,25.4536,312934.0
2019-05-07 14:50:00,29.68,29.81,29.67,29.81,555193.0,25.4536,25.5651,25.4451,25.5651,555193.0
2019-05-07 14:55:00,29.81,29.83,29.77,29.8,558439.0,25.5651,25.5823,25.5308,25.5565,558439.0
2019-05-07 15:00:00,29.8,29.81,29.75,29.76,467163.0,25.5565,25.5651,25.5137,25.5222,467163.0
2019-05-07 15:05:00,29.76,29.8,29.7,29.79,479907.0,25.5222,25.5565,25.4708,25.548,479907.0
2019-05-07 15:10:00,29.79,29.83,29.77,29.82,471283.0,25.548,25.5823,25.5308,25.5737,471283.0
2019-05-07 15:15:00,29.82,29.85,29.78,29.79,739445.0,25.5737,25.5994,25.5394,25.548,739445.0
2019-05-07 15:20:00,29.8,29.83,29.75,29.76,474645.0,25.5565,25.5823,25.5137,25.5222,474645.0
2019-05-07 15:25:00,29.77,29.79,29.72,29.73,446446.0,25.5308,25.548,25.4879,25.4965,446446.0
2019-05-07 15:30:00,29.73,29.75,29.68,29.71,998461.0,25.4965,25.5137,25.4536,25.4794,998461.0
2019-05-07 15:35:00,29.72,29.72,29.63,29.63,1062606.0,25.4879,25.4879,25.4108,25.4108,1062606.0
2019-05-07 15:40:00,29.64,29.73,29.63,29.73,899554.0,25.4193,25.4965,25.4108,25.4965,899554.0
2019-05-07 15:45:00,29.73,29.75,29.69,29.75,863438.0,25.4965,25.5137,25.4622,25.5137,863438.0
2019-05-07 15:50:00,29.75,29.87,29.73,29.85,1862937.0,25.5137,25.6166,25.4965,25.5994,1862937.0
2019-05-07 15:55:00,29.85,29.9,29.82,29.9,3520625.0,25.5994,25.6423,25.5737,25.6423,3520625.0
2019-05-08 09:30:00,29.73,29.89,29.71,29.72,1347837.0,25.4965,25.6337,25.4794,25.4879,1347837.0
2019-05-08 09:35:00,29.72,29.91,29.66,29.87,1046708.0,25.4879,25.6509,25.4365,25.6166,1046708.0
2019-05-08 09:40:00,29.87,29.96,29.85,29.94,1398695.0,25.6166,25.6938,25.5994,25.6766,1398695.0
2019-05-08 09:45:00,29.94,29.99,29.92,29.95,772196.0,25.6766,25.7195,25.6595,25.6852,772196.0
2019-05-08 09:50:00,29.96,29.97,29.82,29.83,950973.0,25.6938,25.7023,25.5737,25.5823,950973.0
2019-05-08 09:55:00,29.83,29.88,29.79,29.88,1040755.0,25.5823,25.6252,25.548,25.6252,1040755.0
2019-05-08 10:00:00,29.88,29.95,29.87,29.91,862820.0,25.6252,25.6852,25.6166,25.6509,862820.0
2019-05-08 10:05:00,29.9,29.95,29.88,29.92,557840.0,25.6423,25.6852,25.6252,25.6595,557840.0
2019-05-08 10:10:00,29.92,29.95,29.85,29.95,447161.0,25.6595,25.6852,25.5994,25.6852,447161.0
2019-05-08 10:15:00,29.95,29.97,29.92,29.95,334291.0,25.6852,25.7023,25.6595,25.6852,334291.0
2019-05-08 10:20:00,29.95,30.01,29.92,30.0,607797.0,25.6852,25.7366,25.6595,25.7281,607797.0
2019-05-08 10:25:00,30.01,30.02,29.94,29.98,376856.0,25.7366,25.7452,25.6766,25.7109,376856.0
2019-05-08 10:30:00,29.98,30.01,29.9,29.94,463812.0,25.7109,25.7366,25.6423,25.6766,463812.0
2019-05-08 10:35:00,29.95,29.99,29.94,29.99,324665.0,25.6852,25.7195,25.6766,25.7195,324665.0
2019-05-08 10:40:00,29.98,30.0,29.94,29.96,247235.0,25.7109,25.7281,25.6766,25.6938,247235.0
2019-05-08 10:45:00,29.96,30.0,29.92,29.92,296402.0,25.6938,25.7281,25.6595,25.6595,296402.0
2019-05-08 10:50:00,29.93,29.96,29.91,29.96,326093.0,25.668,25.6938,25.6509,25.6938,326093.0
2019-05-08 10:55:00,29.95,30.05,29.87,30.04,941786.0,25.6852,25.771,25.6166,25.7624,941786.0
2019-05-08 11:00:00,30.04,30.06,29.97,30.05,1142433.0,25.7624,25.7795,25.7023,25.771,1142433.0
2019-05-08 11:05:00,30.05,30.11,30.0,30.01,801942.0,25.771,25.8224,25.7281,25.7366,801942.0
2019-05-08 11:10:00,30.02,30.05,29.94,29.96,742157.0,25.7452,25.771,25.6766,25.6938,742157.0
2019-05-08 11:15:00,29.97,30.02,29.95,29.97,466677.0,25.7023,25.7452,25.6852,25.7023,466677.0
2019-05-08 11:20:00,29.97,30.01,29.95,29.99,516892.0,25.7023,25.7366,25.6852,25.7195,516892.0
2019-05-08 11:25:00,29.99,30.02,29.94,29.95,288361.0,25.7195,25.7452,25.6766,25.6852,288361.0
2019-05-08 11:30:00,29.95,29.98,29.87,29.93,865300.0,25.6852,25.7109,25.6166,25.668,865300.0
2019-05-08 11:35:00,29.92,29.95,29.9,29.91,448104.0,25.6595,25.6852,25.6423,25.6509,448104.0
2019-05-08 11:40:00,29.91,29.94,29.9,29.93,276449.0,25.6509,25.6766,25.6423,25.668,276449.0
2019-05-08 11:45:00,29.93,29.97,29.92,29.96,318589.0,25.668,25.7023,25.6595,25.6938,318589.0
2019-05-08 11:50:00,29.96,30.0,29.94,29.98,299192.0,25.6938,25.7281,25.6766,25.7109,299192.0
2019-05-08 11:55:00,29.98,30.04,29.98,30.0,293868.0,25.7109,25.7624,25.7109,25.7281,293868.0
2019-05-08 12:00:00,30.0,30.01,29.93,29.95,233586.0,25.7281,25.7366,25.668,25.6852,233586.0
2019-05-08 12:05:00,29.95,29.97,29.91,29.92,280534.0,25.6852,25.7023,25.6509,25.6595,280534.0
2019-05-08 12:10:00,29.91,29.95,29.9,29.93,168314.0,25.6509,25.6852,25.6423,25.668,168314.0
2019-05-08 12:15:00,29.92,29.98,29.92,29.96,296730.0,25.6595,25.7109,25.6595,25.6938,296730.0
2019-05-08 12:20:00,29.95,29.96,29.91,29.94,276454.0,25.6852,25.6938,25.6509,25.6766,276454.0
2019-05-08 12:25:00,29.93,29.95,29.91,29.93,247853.0,25.668,25.6852,25.6509,25.668,247853.0
2019-05-08 12:30:00,29.93,29.94,29.9,29.94,273451.0,25.668,25.6766,25.6423,25.6766,273451.0
2019-05-08 12:35:00,29.94,29.95,29.9,29.92,204280.0,25.6766,25.6852,25.6423,25.6595,204280.0
2019-05-08 12:40:00,29.91,29.95,29.91,29.95,114616.0,25.6509,25.6852,25.6509,25.6852,114616.0
2019-05-08 12:45:00,29.95,29.96,29.93,29.94,333881.0,25.6852,25.6938,25.668,25.6766,333881.0
2019-05-08 12:50:00,29.94,29.96,29.93,29.95,260709.0,25.6766,25.6938,25.668,25.6852,260709.0
2019-05-08 12:55:00,29.96,29.97,29.94,29.97,167495.0,25.6938,25.7023,25.6766,25.7023,167495.0
2019-05-08 13:00:00,29.97,30.01,29.93,30.0,209285.0,25.7023,25.7366,25.668,25.7281,209285.0
2019-05-08 13:05:00,30.01,30.03,29.99,30.0,284942.0,25.7366,25.7538,25.7195,25.7281,284942.0
2019-05-08 13:10:00,30.0,30.01,29.98,30.0,216431.0,25.7281,25.7366,25.7109,25.7281,216431.0
2019-05-08 13:15:00,30.0,30.0,29.93,29.97,337113.0,25.7281,25.7281,25.668,25.7023,337113.0
2019-05-08 13:20:00,29.96,30.0,29.95,29.98,130506.0,25.6938,25.7281,25.6852,25.7109,130506.0
2019-05-08 13:25:00,29.98,30.0,29.97,29.98,186575.0,25.7109,25.7281,25.7023,25.7109,186575.0
2019-05-08 13:30:00,29.98,30.0,29.94,29.97,219067.0,25.7109,25.7281,25.6766,25.7023,219067.0
2019-05-08 13:35:00,29.97,29.99,29.93,29.96,128977.0,25.7023,25.7195,25.668,25.6938,128977.0
2019-05-08 13:40:00,29.96,30.0,29.96,29.99,144404.0,25.6938,25.7281,25.6938,25.7195,144404.0
2019-05-08 13:45:00,29.99,30.0,29.94,29.98,206858.0,25.7195,25.7281,25.6766,25.7109,206858.0
2019-05-08 13:50:00,29.98,29.99,29.96,29.98,276684.0,25.7109,25.7195,25.6938,25.7109,276684.0
2019-05-08 13:55:00,29.98,30.01,29.97,30.01,320490.0,25.7109,25.7366,25.7023,25.7366,320490.0
2019-05-08 14:00:00,30.01,30.01,29.98,30.01,170276.0,25.7366,25.7366,25.7109,25.7366,170276.0
2019-05-08 14:05:00,30.0,30.02,29.99,30.01,287280.0,25.7281,25.7452,25.7195,25.7366,287280.0
2019-05-08 14:10:00,30.01,30.02,29.97,29.98,261810.0,25.7366,25.7452,25.7023,25.7109,261810.0
2019-05-08 14:15:00,29.99,30.04,29.98,30.02,359990.0,25.7195,25.7624,25.7109,25.7452,359990.0
2019-05-08 14:20:00,30.02,30.05,30.02,30.04,158557.0,25.7452,25.771,25.7452,25.7624,158557.0
2019-05-08 14:25:00,30.05,30.05,30.02,30.05,251548.0,25.771,25.771,25.7452,25.771,251548.0
2019-05-08 14:30:00,30.04,30.08,30.04,30.06,453491.0,25.7624,25.7967,25.7624,25.7795,453491.0
2019-05-08 14:35:00,30.06,30.08,30.03,30.05,300523.0,25.7795,25.7967,25.7538,25.771,300523.0
2019-05-08 14:40:00,30.04,30.07,30.04,30.06,245501.0,25.7624,25.7881,25.7624,25.7795,245501.0
2019-05-08 14:45:00,30.06,30.07,30.05,30.07,179963.0,25.7795,25.7881,25.771,25.7881,179963.0
2019-05-08 14:50:00,30.06,30.07,30.05,30.06,271593.0,25.7795,25.7881,25.771,25.7795,271593.0
2019-05-08 14:55:00,30.05,30.05,30.0,30.01,300300.0,25.771,25.771,25.7281,25.7366,300300.0
2019-05-08 15:00:00,30.02,30.05,30.01,30.01,269944.0,25.7452,25.771,25.7366,25.7366,269944.0
2019-05-08 15:05:00,30.01,30.03,30.0,30.0,271287.0,25.7366,25.7538,25.7281,25.7281,271287.0
2019-05-08 15:10:00,30.0,30.03,29.99,30.01,304981.0,25.7281,25.7538,25.7195,25.7366,304981.0
2019-05-08 15:15:00,30.01,30.04,29.99,30.04,223693.0,25.7366,25.7624,25.7195,25.7624,223693.0
2019-05-08 15:20:00,30.04,30.07,30.03,30.07,308052.0,25.7624,25.7881,25.7538,25.7881,308052.0
2019-05-08 15:25:00,30.07,30.07,30.03,30.04,320361.0,25.7881,25.7881,25.7538,25.7624,320361.0
2019-05-08 15:30:00,30.04,30.05,30.02,30.02,565978.0,25.7624,25.771,25.7452,25.7452,565978.0
2019-05-08 15:35:00,30.03,30.03,30.01,30.01,225627.0,25.7538,25.7538,25.7366,25.7366,225627.0
2019-05-08 15:40:00,30.01,30.01,29.96,29.96,533595.0,25.7366,25.7366,25.6938,25.6938,533595.0
2019-05-08 15:45:00,29.96,29.96,29.88,29.89,779843.0,25.6938,25.6938,25.6252,25.6337,779843.0
2019-05-08 15:50:00,29.89,29.89,29.85,29.87,1180375.0,25.6337,25.6337,25.5994,25.6166,1180375.0
2019-05-08 15:55:00,29.87,29.87,29.78,29.8,2807845.0,25.6166,25.6166,25.5394,25.5565,2807845.0
2019-05-09 09:30:00,29.41,29.52,29.36,29.49,1542154.0,25.2221,25.3164,25.1792,25.2907,1542154.0
2019-05-09 09:35:00,29.49,29.51,29.38,29.43,1019633.0,25.2907,25.3078,25.1964,25.2392,1019633.0
2019-05-09 09:40:00,29.42,29.48,29.34,29.41,759378.0,25.2307,25.2821,25.1621,25.2221,759378.0
2019-05-09 09:45:00,29.41,29.43,29.34,29.36,1069855.0,25.2221,25.2392,25.1621,25.1792,1069855.0
2019-05-09 09:50:00,29.35,29.36,29.29,29.32,1321925.0,25.1706,25.1792,25.1192,25.1449,1321925.0
2019-05-09 09:55:00,29.32,29.44,29.28,29.43,992387.0,25.1449,25.2478,25.1106,25.2392,992387.0
2019-05-09 10:00:00,29.43,29.48,29.38,29.44,1020766.0,25.2392,25.2821,25.1964,25.2478,1020766.0
2019-05-09 10:05:00,29.44,29.48,29.4,29.44,609939.0,25.2478,25.2821,25.2135,25.2478,609939.0
2019-05-09 10:10:00,29.44,29.5,29.42,29.46,570565.0,25.2478,25.2993,25.2307,25.265,570565.0
2019-05-09 10:15:00,29.46,29.47,29.4,29.41,315919.0,25.265,25.2735,25.2135,25.2221,315919.0
2019-05-09 10:20:00,29.41,29.42,29.33,29.36,539429.0,25.2221,25.2307,25.1535,25.1792,539429.0
2019-05-09 10:25:00,29.36,29.39,29.3,29.36,608051.0,25.1792,25.2049,25.1277,25.1792,608051.0
2019-05-09 10:30:00,29.36,29.4,29.32,29.34,564433.0,25.1792,25.2135,25.1449,25.1621,564433.0
2019-05-09 10:35:00,29.34,29.35,29.28,29.28,359553.0,25.1621,25.1706,25.1106,25.1106,359553.0
2019-05-09 10:40:00,29.29,29.41,29.28,29.38,416166.0,25.1192,25.2221,25.1106,25.1964,416166.0
2019-05-09 10:45:00,29.38,29.47,29.37,29.46,492209.0,25.1964,25.2735,25.1878,25.265,492209.0
2019-05-09 10:50:00,29.45,29.49,29.42,29.48,413447.0,25.2564,25.2907,25.2307,25.2821,413447.0
2019-05-09 10:55:00,29.48,29.48,29.42,29.44,362556.0,25.2821,25.2821,25.2307,25.2478,362556.0
2019-05-09 11:00:00,29.43,29.52,29.41,29.5,513484.0,25.2392,25.3164,25.2221,25.2993,513484.0
2019-05-09 11:05:00,29.5,29.51,29.45,29.47,383691.0,25.2993,25.3078,25.2564,25.2735,383691.0
2019-05-09 11:10:00,29.47,29.57,29.47,29.57,451577.0,25.2735,25.3593,25.2735,25.3593,451577.0
2019-05-09 11:15:00,29.57,29.58,29.49,29.5,269742.0,25.3593,25.3679,25.2907,25.2993,269742.0
2019-05-09 11:20:00,29.5,29.52,29.44,29.45,361154.0,25.2993,25.3164,25.2478,25.2564,361154.0
2019-05-09 11:25:00,29.45,29.46,29.35,29.39,540302.0,25.2564,25.265,25.1706,25.2049,540302.0
2019-05-09 11:30:00,29.39,29.45,29.38,29.44,449356.0,25.2049,25.2564,25.1964,25.2478,449356.0
2019-05-09 11:35:00,29.44,29.5,29.44,29.47,471226.0,25.2478,25.2993,25.2478,25.2735,471226.0
2019-05-09 11:40:00,29.48,29.51,29.43,29.49,406702.0,25.2821,25.3078,25.2392,25.2907,406702.0
2019-05-09 11:45:00,29.49,29.54,29.46,29.54,374182.0,25.2907,25.3336,25.265,25.3336,374182.0
2019-05-09 11:50:00,29.54,29.59,29.51,29.56,436319.0,25.3336,25.3765,25.3078,25.3507,436319.0
2019-05-09 11:55:00,29.57,29.59,29.48,29.53,348215.0,25.3593,25.3765,25.2821,25.325,348215.0
2019-05-09 12:00:00,29.53,29.53,29.48,29.5,269170.0,25.325,25.325,25.2821,25.2993,269170.0
2019-05-09 12:05:00,29.51,29.54,29.48,29.52,361115.0,25.3078,25.3336,25.2821,25.3164,361115.0
2019-05-09 12:10:00,29.52,29.54,29.5,29.53,217363.0,25.3164,25.3336,25.2993,25.325,217363.0
2019-05-09 12:15:00,29.53,29.56,29.49,29.53,259973.0,25.325,25.3507,25.2907,25.325,259973.0
2019-05-09 12:20:00,29.53,29.55,29.5,29.51,543022.0,25.325,25.3421,25.2993,25.3078,543022.0
2019-05-09 12:25:00,29.5,29.63,29.5,29.57,1000476.0,25.2993,25.4108,25.2993,25.3593,1000476.0
2019-05-09 12:30:00,29.57,29.69,29.56,29.67,779352.0,25.3593,25.4622,25.3507,25.4451,779352.0
2019-05-09 12:35:00,29.67,29.74,29.65,29.71,682421.0,25.4451,25.5051,25.4279,25.4794,682421.0
2019-05-09 12:40:00,29.72,29.78,29.64,29.64,948219.0,25.4879,25.5394,25.4193,25.4193,948219.0
2019-05-09 12:45:00,29.64,29.67,29.59,29.66,636787.0,25.4193,25.4451,25.3765,25.4365,636787.0
2019-05-09 12:50:00,29.66,29.7,29.62,29.68,315133.0,25.4365,25.4708,25.4022,25.4536,315133.0
2019-05-09 12:55:00,29.67,29.7,29.66,29.69,299381.0,25.4451,25.4708,25.4365,25.4622,299381.0
2019-05-09 13:00:00,29.68,29.74,29.67,29.7,392684.0,25.4536,25.5051,25.4451,25.4708,392684.0
2019-05-09 13:05:00,29.7,29.72,29.63,29.64,200968.0,25.4708,25.4879,25.4108,25.4193,200968.0
2019-05-09 13:10:00,29.64,29.69,29.63,29.66,325192.0,25.4193,25.4622,25.4108,25.4365,325192.0
2019-05-09 13:15:00,29.67,29.68,29.57,29.58,351123.0,25.4451,25.4536,25.3593,25.3679,351123.0
2019-05-09 13:20:00,29.58,29.64,29.57,29.63,311893.0,25.3679,25.4193,25.3593,25.4108,311893.0
2019-05-09 13:25:00,29.63,29.65,29.6,29.62,256411.0,25.4108,25.4279,25.385,25.4022,256411.0
2019-05-09 13:30:00,29.62,29.65,29.59,29.63,313337.0,25.4022,25.4279,25.3765,25.4108,313337.0
2019-05-09 13:35:00,29.64,29.65,29.6,29.64,187549.0,25.4193,25.4279,25.385,25.4193,187549.0
2019-05-09 13:40:00,29.65,29.66,29.61,29.64,337956.0,25.4279,25.4365,25.3936,25.4193,337956.0
2019-05-09 13:45:00,29.64,29.75,29.64,29.74,382601.0,25.4193,25.5137,25.4193,25.5051,382601.0
2019-05-09 13:50:00,29.73,29.75,29.66,29.68,379546.0,25.4965,25.5137,25.4365,25.4536,379546.0
2019-05-09 13:55:00,29.68,29.72,29.66,29.67,283825.0,25.4536,25.4879,25.4365,25.4451,283825.0
2019-05-09 14:00:00,29.67,29.71,29.62,29.62,265042.0,25.4451,25.4794,25.4022,25.4022,265042.0
2019-05-09 14:05:00,29.63,29.66,29.57,29.61,403524.0,25.4108,25.4365,25.3593,25.3936,403524.0
2019-05-09 14:10:00,29.61,29.64,29.59,29.63,186329.0,25.3936,25.4193,25.3765,25.4108,186329.0
2019-05-09 14:15:00,29.63,29.68,29.62,29.67,178675.0,25.4108,25.4536,25.4022,25.4451,178675.0
2019-05-09 14:20:00,29.66,29.72,29.66,29.68,361932.0,25.4365,25.4879,25.4365,25.4536,361932.0
2019-05-09 14:25:00,29.68,29.69,29.65,29.67,223202.0,25.4536,25.4622,25.4279,25.4451,223202.0
2019-05-09 14:30:00,29.68,29.7,29.66,29.67,247051.0,25.4536,25.4708,25.4365,25.4451,247051.0
2019-05-09 14:35:00,29.67,29.7,29.65,29.66,204557.0,25.4451,25.4708,25.4279,25.4365,204557.0
2019-05-09 14:40:00,29.67,29.72,29.66,29.69,396346.0,25.4451,25.4879,25.4365,25.4622,396346.0
2019-05-09 14:45:00,29.7,29.71,29.66,29.67,316566.0,25.4708,25.4794,25.4365,25.4451,316566.0
2019-05-09 14:50:00,29.67,29.71,29.66,29.67,242481.0,25.4451,25.4794,25.4365,25.4451,242481.0
2019-05-09 14:55:00,29.67,29.67,29.56,29.57,503946.0,25.4451,25.4451,25.3507,25.3593,503946.0
2019-05-09 15:00:00,29.57,29.61,29.54,29.58,399939.0,25.3593,25.3936,25.3336,25.3679,399939.0
2019-05-09 15:05:00,29.59,29.6,29.49,29.51,496321.0,25.3765,25.385,25.2907,25.3078,496321.0
2019-05-09 15:10:00,29.51,29.55,29.5,29.53,367702.0,25.3078,25.3421,25.2993,25.325,367702.0
2019-05-09 15:15:00,29.54,29.63,29.53,29.61,707644.0,25.3336,25.4108,25.325,25.3936,707644.0
2019-05-09 15:20:00,29.62,29.63,29.58,29.61,284686.0,25.4022,25.4108,25.3679,25.3936,284686.0
2019-05-09 15:25:00,29.6,29.66,29.6,29.65,386056.0,25.385,25.4365,25.385,25.4279,386056.0
2019-05-09 15:30:00,29.65,29.72,29.64,29.69,594317.0,25.4279,25.4879,25.4193,25.4622,594317.0
2019-05-09 15:35:00,29.7,29.73,29.67,29.73,481021.0,25.4708,25.4965,25.4451,25.4965,481021.0
2019-05-09 15:40:00,29.73,29.73,29.67,29.69,662102.0,25.4965,25.4965,25.4451,25.4622,662102.0
2019-05-09 15:45:00,29.68,29.73,29.61,29.62,770796.0,25.4536,25.4965,25.3936,25.4022,770796.0
2019-05-09 15:50:00,29.61,29.68,29.61,29.67,970794.0,25.3936,25.4536,25.3936,25.4451,970794.0
2019-05-09 15:55:00,29.66,29.71,29.64,29.7,1853658.0,25.4365,25.4794,25.4193,25.4708,1853658.0
2019-05-10 09:30:00,29.46,29.69,29.45,29.6,1476114.0,25.265,25.4622,25.2564,25.385,1476114.0
2019-05-10 09:35:00,29.6,29.68,29.56,29.65,754776.0,25.385,25.4536,25.3507,25.4279,754776.0
2019-05-10 09:40:00,29.66,29.69,29.59,29.61,440056.0,25.4365,25.4622,25.3765,25.3936,440056.0
2019-05-10 09:45:00,29.61,29.7,29.61,29.65,658934.0,25.3936,25.4708,25.3936,25.4279,658934.0
2019-05-10 09:50:00,29.66,29.66,29.61,29.63,700309.0,25.4365,25.4365,25.3936,25.4108,700309.0
2019-05-10 09:55:00,29.63,29.68,29.6,29.6,666518.0,25.4108,25.4536,25.385,25.385,666518.0
2019-05-10 10:00:00,29.61,29.67,29.6,29.64,702528.0,25.3936,25.4451,25.385,25.4193,702528.0
2019-05-10 10:05:00,29.63,29.66,29.61,29.62,456357.0,25.4108,25.4365,25.3936,25.4022,456357.0
2019-05-10 10:10:00,29.63,29.63,29.55,29.56,491923.0,25.4108,25.4108,25.3421,25.3507,491923.0
2019-05-10 10:15:00,29.56,29.56,29.5,29.56,572449.0,25.3507,25.3507,25.2993,25.3507,572449.0
2019-05-10 10:20:00,29.57,29.6,29.54,29.55,456123.0,25.3593,25.385,25.3336,25.3421,456123.0
2019-05-10 10:25:00,29.55,29.59,29.52,29.54,495571.0,25.3421,25.3765,25.3164,25.3336,495571.0
2019-05-10 10:30:00,29.55,29.55,29.46,29.48,574412.0,25.3421,25.3421,25.265,25.2821,574412.0
2019-05-10 10:35:00,29.47,29.48,29.42,29.43,545203.0,25.2735,25.2821,25.2307,25.2392,545203.0
2019-05-10 10:40:00,29.43,29.44,29.33,29.38,829903.0,25.2392,25.2478,25.1535,25.1964,829903.0
2019-05-10 10:45:00,29.38,29.41,29.33,29.33,598811.0,25.1964,25.2221,25.1535,25.1535,598811.0
2019-05-10 10:50:00,29.34,29.35,29.31,29.32,797365.0,25.1621,25.1706,25.1363,25.1449,797365.0
2019-05-10 10:55:00,29.32,29.35,29.26,29.27,812848.0,25.1449,25.1706,25.0934,25.102,812848.0
2019-05-10 11:00:00,29.27,29.29,29.19,29.26,938822.0,25.102,25.1192,25.0334,25.0934,938822.0
2019-05-10 11:05:00,29.26,29.32,29.26,29.29,790905.0,25.0934,25.1449,25.0934,25.1192,790905.0
2019-05-10 11:10:00,29.3,29.38,29.29,29.33,448700.0,25.1277,25.1964,25.1192,25.1535,448700.0
2019-05-10 11:15:00,29.33,29.42,29.29,29.42,407700.0,25.1535,25.2307,25.1192,25.2307,407700.0
2019-05-10 11:20:00,29.41,29.46,29.4,29.44,502785.0,25.2221,25.265,25.2135,25.2478,502785.0
2019-05-10 11:25:00,29.43,29.46,29.37,29.38,478580.0,25.2392,25.265,25.1878,25.1964,478580.0
2019-05-10 11:30:00,29.38,29.39,29.31,29.33,565254.0,25.1964,25.2049,25.1363,25.1535,565254.0
2019-05-10 11:35:00,29.33,29.45,29.3,29.43,803299.0,25.1535,25.2564,25.1277,25.2392,803299.0
2019-05-10 11:40:00,29.42,29.44,29.32,29.37,580511.0,25.2307,25.2478,25.1449,25.1878,580511.0
2019-05-10 11:45:00,29.36,29.39,29.31,29.34,520787.0,25.1792,25.2049,25.1363,25.1621,520787.0
2019-05-10 11:50:00,29.33,29.4,29.31,29.39,589614.0,25.1535,25.2135,25.1363,25.2049,589614.0
2019-05-10 11:55:00,29.39,29.42,29.31,29.36,836646.0,25.2049,25.2307,25.1363,25.1792,836646.0
2019-05-10 12:00:00,29.36,29.41,29.34,29.36,547007.0,25.1792,25.2221,25.1621,25.1792,547007.0
2019-05-10 12:05:00,29.36,29.38,29.33,29.35,277100.0,25.1792,25.1964,25.1535,25.1706,277100.0
2019-05-10 12:10:00,29.35,29.45,29.34,29.45,434127.0,25.1706,25.2564,25.1621,25.2564,434127.0
2019-05-10 12:15:00,29.45,29.53,29.44,29.5,584604.0,25.2564,25.325,25.2478,25.2993,584604.0
2019-05-10 12:20:00,29.5,29.52,29.48,29.49,290164.0,25.2993,25.3164,25.2821,25.2907,290164.0
2019-05-10 12:25:00,29.49,29.57,29.44,29.57,981567.0,25.2907,25.3593,25.2478,25.3593,981567.0
2019-05-10 12:30:00,29.57,29.64,29.55,29.61,765378.0,25.3593,25.4193,25.3421,25.3936,765378.0
2019-05-10 12:35:00,29.61,29.62,29.58,29.6,720676.0,25.3936,25.4022,25.3679,25.385,720676.0
2019-05-10 12:40:00,29.6,29.6,29.53,29.59,640062.0,25.385,25.385,25.325,25.3765,640062.0
2019-05-10 12:45:00,29.58,29.59,29.53,29.55,321153.0,25.3679,25.3765,25.325,25.3421,321153.0
2019-05-10 12:50:00,29.55,29.62,29.55,29.59,256827.0,25.3421,25.4022,25.3421,25.3765,256827.0
2019-05-10 12:55:00,29.6,29.63,29.58,29.6,335824.0,25.385,25.4108,25.3679,25.385,335824.0
2019-05-10 13:00:00,29.6,29.63,29.57,29.61,473538.0,25.385,25.4108,25.3593,25.3936,473538.0
2019-05-10 13:05:00,29.61,29.62,29.57,29.62,427696.0,25.3936,25.4022,25.3593,25.4022,427696.0
2019-05-10 13:10:00,29.61,29.64,29.58,29.62,496960.0,25.3936,25.4193,25.3679,25.4022,496960.0
2019-05-10 13:15:00,29.63,29.65,29.56,29.57,1463389.0,25.4108,25.4279,25.3507,25.3593,1463389.0
2019-05-10 13:20:00,29.57,29.68,29.55,29.63,994367.0,25.3593,25.4536,25.3421,25.4108,994367.0
2019-05-10 13:25:00,29.62,29.67,29.59,29.61,545590.0,25.4022,25.4451,25.3765,25.3936,545590.0
2019-05-10 13:30:00,29.61,29.63,29.59,29.6,693997.0,25.3936,25.4108,25.3765,25.385,693997.0
2019-05-10 13:35:00,29.6,29.61,29.54,29.55,642556.0,25.385,25.3936,25.3336,25.3421,642556.0
2019-05-10 13:40:00,29.55,29.59,29.54,29.59,541640.0,25.3421,25.3765,25.3336,25.3765,541640.0
2019-05-10 13:45:00,29.58,29.64,29.57,29.62,801901.0,25.3679,25.4193,25.3593,25.4022,801901.0
2019-05-10 13:50:00,29.61,29.62,29.58,29.59,845284.0,25.3936,25.4022,25.3679,25.3765,845284.0
2019-05-10 13:55:00,29.59,29.59,29.54,29.54,591094.0,25.3765,25.3765,25.3336,25.3336,591094.0
2019-05-10 14:00:00,29.55,29.57,29.52,29.55,634354.0,25.3421,25.3593,25.3164,25.3421,634354.0
2019-05-10 14:05:00,29.56,29.56,29.53,29.55,354731.0,25.3507,25.3507,25.325,25.3421,354731.0
2019-05-10 14:10:00,29.55,29.56,29.5,29.5,654240.0,25.3421,25.3507,25.2993,25.2993,654240.0
2019-05-10 14:15:00,29.51,29.51,29.46,29.47,507818.0,25.3078,25.3078,25.265,25.2735,507818.0
2019-05-10 14:20:00,29.47,29.52,29.47,29.48,391228.0,25.2735,25.3164,25.2735,25.2821,391228.0
2019-05-10 14:25:00,29.49,29.5,29.45,29.49,318151.0,25.2907,25.2993,25.2564,25.2907,318151.0
2019-05-10 14:30:00,29.49,29.5,29.47,29.5,371211.0,25.2907,25.2993,25.2735,25.2993,371211.0
2019-05-10 14:35:00,29.5,29.51,29.45,29.48,817452.0,25.2993,25.3078,25.2564,25.2821,817452.0
2019-05-10 14:40:00,29.48,29.52,29.47,29.5,567395.0,25.2821,25.3164,25.2735,25.2993,567395.0
2019-05-10 14:45:00,29.5,29.54,29.48,29.53,373388.0,25.2993,25.3336,25.2821,25.325,373388.0
2019-05-10 14:50:00,29.52,29.59,29.52,29.55,532468.0,25.3164,25.3765,25.3164,25.3421,532468.0
2019-05-10 14:55:00,29.55,29.57,29.53,29.55,387454.0,25.3421,25.3593,25.325,25.3421,387454.0
2019-05-10 15:00:00,29.55,29.57,29.51,29.55,899560.0,25.3421,25.3593,25.3078,25.3421,899560.0
2019-05-10 15:05:00,29.55,29.57,29.5,29.5,439382.0,25.3421,25.3593,25.2993,25.2993,439382.0
2019-05-10 15:10:00,29.51,29.54,29.49,29.54,669373.0,25.3078,25.3336,25.2907,25.3336,669373.0
2019-05-10 15:15:00,29.54,29.64,29.53,29.62,1166865.0,25.3336,25.4193,25.325,25.4022,1166865.0
2019-05-10 15:20:00,29.62,29.69,29.6,29.67,1004154.0,25.4022,25.4622,25.385,25.4451,1004154.0
2019-05-10 15:25:00,29.66,29.71,29.65,29.66,714945.0,25.4365,25.4794,25.4279,25.4365,714945.0
2019-05-10 15:30:00,29.67,29.67,29.59,29.61,1158584.0,25.4451,25.4451,25.3765,25.3936,1158584.0
2019-05-10 15:35:00,29.6,29.62,29.53,29.55,1252278.0,25.385,25.4022,25.325,25.3421,1252278.0
2019-05-10 15:40:00,29.55,29.57,29.5,29.54,632815.0,25.3421,25.3593,25.2993,25.3336,632815.0
2019-05-10 15:45:00,29.54,29.56,29.48,29.49,1013965.0,25.3336,25.3507,25.2821,25.2907,1013965.0
2019-05-10 15:50:00,29.49,29.52,29.48,29.5,1746200.0,25.2907,25.3164,25.2821,25.2993,1746200.0
2019-05-10 15:55:00,29.5,29.6,29.48,29.59,3860437.0,25.2993,25.385,25.2821,25.3765,3860437.0
2019-05-13 09:30:00,28.96,29.0,28.67,28.73,3346225.0,24.8362,24.8705,24.5875,24.6389,3346225.0
2019-05-13 09:35:00,28.72,28.81,28.62,28.76,1468958.0,24.6303,24.7075,24.5446,24.6646,1468958.0
2019-05-13 09:40:00,28.76,28.77,28.67,28.7,1319290.0,24.6646,24.6732,24.5875,24.6132,1319290.0
2019-05-13 09:45:00,28.7,28.76,28.66,28.74,767108.0,24.6132,24.6646,24.5789,24.6475,767108.0
2019-05-13 09:50:00,28.74,28.74,28.48,28.54,2696692.0,24.6475,24.6475,24.4245,24.476,2696692.0
2019-05-13 09:55:00,28.53,28.66,28.52,28.59,1271985.0,24.4674,24.5789,24.4588,24.5189,1271985.0
2019-05-13 10:00:00,28.59,28.59,28.47,28.5,1739270.0,24.5189,24.5189,24.4159,24.4417,1739270.0
2019-05-13 10:05:00,28.5,28.6,28.49,28.55,744107.0,24.4417,24.5274,24.4331,24.4845,744107.0
2019-05-13 10:10:00,28.55,28.58,28.46,28.58,824441.0,24.4845,24.5103,24.4074,24.5103,824441.0
2019-05-13 10:15:00,28.58,28.66,28.54,28.61,791400.0,24.5103,24.5789,24.476,24.536,791400.0
2019-05-13 10:20:00,28.61,28.64,28.57,28.64,495510.0,24.536,24.5617,24.5017,24.5617,495510.0
2019-05-13 10:25:00,28.64,28.65,28.57,28.6,848820.0,24.5617,24.5703,24.5017,24.5274,848820.0
2019-05-13 10:30:00,28.59,28.63,28.55,28.6,687904.0,24.5189,24.5532,24.4845,24.5274,687904.0
2019-05-13 10:35:00,28.6,28.68,28.59,28.67,506253.0,24.5274,24.596,24.5189,24.5875,506253.0
2019-05-13 10:40:00,28.67,28.75,28.65,28.75,574540.0,24.5875,24.6561,24.5703,24.6561,574540.0
2019-05-13 10:45:00,28.74,28.75,28.66,28.66,465859.0,24.6475,24.6561,24.5789,24.5789,465859.0
2019-05-13 10:50:00,28.66,28.67,28.52,28.54,656780.0,24.5789,24.5875,24.4588,24.476,656780.0
2019-05-13 10:55:00,28.54,28.59,28.53,28.59,435170.0,24.476,24.5189,24.4674,24.5189,435170.0
2019-05-13 11:00:00,28.58,28.62,28.47,28.48,1068089.0,24.5103,24.5446,24.4159,24.4245,1068089.0
2019-05-13 11:05:00,28.49,28.6,28.47,28.55,378920.0,24.4331,24.5274,24.4159,24.4845,378920.0
2019-05-13 11:10:00,28.55,28.56,28.51,28.55,428145.0,24.4845,24.4931,24.4502,24.4845,428145.0
2019-05-13 11:15:00,28.55,28.55,28.46,28.5,555278.0,24.4845,24.4845,24.4074,24.4417,555278.0
2019-05-13 11:20:00,28.49,28.57,28.47,28.54,432664.0,24.4331,24.5017,24.4159,24.476,432664.0
2019-05-13 11:25:00,28.54,28.55,28.48,28.49,461177.0,24.476,24.4845,24.4245,24.4331,461177.0
2019-05-13 11:30:00,28.49,28.52,28.46,28.49,695660.0,24.4331,24.4588,24.4074,24.4331,695660.0
2019-05-13 11:35:00,28.49,28.49,28.45,28.46,562891.0,24.4331,24.4331,24.3988,24.4074,562891.0
2019-05-13 11:40:00,28.46,28.48,28.4,28.42,577938.0,24.4074,24.4245,24.3559,24.3731,577938.0
2019-05-13 11:45:00,28.41,28.44,28.37,28.38,835405.0,24.3645,24.3902,24.3302,24.3388,835405.0
2019-05-13 11:50:00,28.38,28.38,28.31,28.34,719664.0,24.3388,24.3388,24.2787,24.3045,719664.0
2019-05-13 11:55:00,28.33,28.45,28.32,28.45,947003.0,24.2959,24.3988,24.2873,24.3988,947003.0
2019-05-13 12:00:00,28.45,28.45,28.41,28.44,445714.0,24.3988,24.3988,24.3645,24.3902,445714.0
2019-05-13 12:05:00,28.44,28.47,28.39,28.41,674192.0,24.3902,24.4159,24.3473,24.3645,674192.0
2019-05-13 12:10:00,28.42,28.44,28.37,28.38,318060.0,24.3731,24.3902,24.3302,24.3388,318060.0
2019-05-13 12:15:00,28.38,28.38,28.32,28.35,515017.0,24.3388,24.3388,24.2873,24.313,515017.0
2019-05-13 12:20:00,28.35,28.38,28.32,28.35,621208.0,24.313,24.3388,24.2873,24.313,621208.0
2019-05-13 12:25:00,28.35,28.36,28.29,28.3,611689.0,24.313,24.3216,24.2616,24.2701,611689.0
2019-05-13 12:30:00,28.3,28.32,28.28,28.28,554814.0,24.2701,24.2873,24.253,24.253,554814.0
2019-05-13 12:35:00,28.28,28.36,28.28,28.32,732163.0,24.253,24.3216,24.253,24.2873,732163.0
2019-05-13 12:40:00,28.31,28.32,28.28,28.28,362069.0,24.2787,24.2873,24.253,24.253,362069.0
2019-05-13 12:45:00,28.29,28.31,28.28,28.29,326020.0,24.2616,24.2787,24.253,24.2616,326020.0
2019-05-13 12:50:00,28.29,28.3,28.25,28.27,397987.0,24.2616,24.2701,24.2273,24.2444,397987.0
2019-05-13 12:55:00,28.27,28.28,28.22,28.24,454867.0,24.2444,24.253,24.2015,24.2187,454867.0
2019-05-13 13:00:00,28.24,28.25,28.2,28.2,386600.0,24.2187,24.2273,24.1844,24.1844,386600.0
2019-05-13 13:05:00,28.2,28.22,28.18,28.19,451284.0,24.1844,24.2015,24.1672,24.1758,451284.0
2019-05-13 13:10:00,28.19,28.22,28.18,28.21,811312.0,24.1758,24.2015,24.1672,24.193,811312.0
2019-05-13 13:15:00,28.22,28.24,28.19,28.19,1113674.0,24.2015,24.2187,24.1758,24.1758,1113674.0
2019-05-13 13:20:00,28.19,28.22,28.17,28.21,520641.0,24.1758,24.2015,24.1587,24.193,520641.0
2019-05-13 13:25:00,28.21,28.25,28.2,28.23,386788.0,24.193,24.2273,24.1844,24.2101,386788.0
2019-05-13 13:30:00,28.22,28.28,28.21,28.27,393173.0,24.2015,24.253,24.193,24.2444,393173.0
2019-05-13 13:35:00,28.27,28.38,28.25,28.34,857465.0,24.2444,24.3388,24.2273,24.3045,857465.0
2019-05-13 13:40:00,28.34,28.37,28.3,28.3,503047.0,24.3045,24.3302,24.2701,24.2701,503047.0
2019-05-13 13:45:00,28.3,28.35,28.28,28.33,476878.0,24.2701,24.313,24.253,24.2959,476878.0
2019-05-13 13:50:00,28.33,28.34,28.3,28.34,257641.0,24.2959,24.3045,24.2701,24.3045,257641.0
2019-05-13 13:55:00,28.34,28.35,28.31,28.33,602148.0,24.3045,24.313,24.2787,24.2959,602148.0
2019-05-13 14:00:00,28.32,28.35,28.31,28.34,270325.0,24.2873,24.313,24.2787,24.3045,270325.0
2019-05-13 14:05:00,28.34,28.37,28.33,28.34,317407.0,24.3045,24.3302,24.2959,24.3045,317407.0
2019-05-13 14:10:00,28.34,28.34,28.26,28.28,362156.0,24.3045,24.3045,24.2358,24.253,362156.0
2019-05-13 14:15:00,28.27,28.29,28.25,28.26,301818.0,24.2444,24.2616,24.2273,24.2358,301818.0
2019-05-13 14:20:00,28.27,28.32,28.25,28.3,625299.0,24.2444,24.2873,24.2273,24.2701,625299.0
2019-05-13 14:25:00,28.3,28.43,28.3,28.37,1057269.0,24.2701,24.3816,24.2701,24.3302,1057269.0
2019-05-13 14:30:00,28.36,28.41,28.36,28.4,532218.0,24.3216,24.3645,24.3216,24.3559,532218.0
2019-05-13 14:35:00,28.39,28.47,28.37,28.44,802681.0,24.3473,24.4159,24.3302,24.3902,802681.0
2019-05-13 14:40:00,28.44,28.46,28.37,28.38,676896.0,24.3902,24.4074,24.3302,24.3388,676896.0
2019-05-13 14:45:00,28.38,28.46,28.38,28.43,515732.0,24.3388,24.4074,24.3388,24.3816,515732.0
2019-05-13 14:50:00,28.43,28.48,28.42,28.44,576627.0,24.3816,24.4245,24.3731,24.3902,576627.0
2019-05-13 14:55:00,28.44,28.47,28.42,28.43,606356.0,24.3902,24.4159,24.3731,24.3816,606356.0
2019-05-13 15:00:00,28.43,28.47,28.38,28.4,558905.0,24.3816,24.4159,24.3388,24.3559,558905.0
2019-05-13 15:05:00,28.4,28.45,28.38,28.4,563781.0,24.3559,24.3988,24.3388,24.3559,563781.0
2019-05-13 15:10:00,28.4,28.44,28.37,28.38,750411.0,24.3559,24.3902,24.3302,24.3388,750411.0
2019-05-13 15:15:00,28.38,28.4,28.3,28.32,635130.0,24.3388,24.3559,24.2701,24.2873,635130.0
2019-05-13 15:20:00,28.32,28.32,28.21,28.22,861627.0,24.2873,24.2873,24.193,24.2015,861627.0
2019-05-13 15:25:00,28.22,28.23,28.17,28.2,1016356.0,24.2015,24.2101,24.1587,24.1844,1016356.0
2019-05-13 15:30:00,28.19,28.2,28.12,28.16,1015168.0,24.1758,24.1844,24.1158,24.1501,1015168.0
2019-05-13 15:35:00,28.16,28.16,28.1,28.12,989323.0,24.1501,24.1501,24.0986,24.1158,989323.0
2019-05-13 15:40:00,28.12,28.14,28.05,28.07,1666261.0,24.1158,24.1329,24.0557,24.0729,1666261.0
2019-05-13 15:45:00,28.07,28.17,28.06,28.17,1562921.0,24.0729,24.1587,24.0643,24.1587,1562921.0
2019-05-13 15:50:00,28.17,28.19,28.13,28.18,2034066.0,24.1587,24.1758,24.1244,24.1672,2034066.0
2019-05-13 15:55:00,28.18,28.28,28.15,28.25,4214574.0,24.1672,24.253,24.1415,24.2273,4214574.0
2019-05-14 09:30:00,28.38,28.44,28.3,28.41,1562143.0,24.3388,24.3902,24.2701,24.3645,1562143.0
2019-05-14 09:35:00,28.41,28.45,28.34,28.36,1153456.0,24.3645,24.3988,24.3045,24.3216,1153456.0
2019-05-14 09:40:00,28.36,28.36,28.24,28.33,1077553.0,24.3216,24.3216,24.2187,24.2959,1077553.0
2019-05-14 09:45:00,28.33,28.36,28.21,28.23,560167.0,24.2959,24.3216,24.193,24.2101,560167.0
2019-05-14 09:50:00,28.22,28.31,28.21,28.26,805407.0,24.2015,24.2787,24.193,24.2358,805407.0
2019-05-14 09:55:00,28.26,28.41,28.25,28.41,864303.0,24.2358,24.3645,24.2273,24.3645,864303.0
2019-05-14 10:00:00,28.41,28.44,28.33,28.36,924879.0,24.3645,24.3902,24.2959,24.3216,924879.0
2019-05-14 10:05:00,28.37,28.43,28.34,28.42,701941.0,24.3302,24.3816,24.3045,24.3731,701941.0
2019-05-14 10:10:00,28.42,28.49,28.37,28.49,1204977.0,24.3731,24.4331,24.3302,24.4331,1204977.0
2019-05-14 10:15:00,28.48,28.6,28.48,28.57,2024987.0,24.4245,24.5274,24.4245,24.5017,2024987.0
2019-05-14 10:20:00,28.58,28.61,28.52,28.59,1483974.0,24.5103,24.536,24.4588,24.5189,1483974.0
2019-05-14 10:25:00,28.59,28.61,28.54,28.54,871375.0,24.5189,24.536,24.476,24.476,871375.0
2019-05-14 10:30:00,28.54,28.65,28.54,28.57,726023.0,24.476,24.5703,24.476,24.5017,726023.0
2019-05-14 10:35:00,28.56,28.63,28.55,28.61,349827.0,24.4931,24.5532,24.4845,24.536,349827.0
2019-05-14 10:40:00,28.61,28.63,28.57,28.6,304467.0,24.536,24.5532,24.5017,24.5274,304467.0
2019-05-14 10:45:00,28.6,28.67,28.59,28.67,962032.0,24.5274,24.5875,24.5189,24.5875,962032.0
2019-05-14 10:50:00,28.67,28.67,28.61,28.63,1003631.0,24.5875,24.5875,24.536,24.5532,1003631.0
2019-05-14 10:55:00,28.63,28.7,28.62,28.7,868275.0,24.5532,24.6132,24.5446,24.6132,868275.0
2019-05-14 11:00:00,28.69,28.77,28.69,28.75,898252.0,24.6046,24.6732,24.6046,24.6561,898252.0
2019-05-14 11:05:00,28.76,28.77,28.72,28.73,639053.0,24.6646,24.6732,24.6303,24.6389,639053.0
2019-05-14 11:10:00,28.73,28.8,28.72,28.8,563031.0,24.6389,24.6989,24.6303,24.6989,563031.0
2019-05-14 11:15:00,28.8,28.8,28.74,28.75,552932.0,24.6989,24.6989,24.6475,24.6561,552932.0
2019-05-14 11:20:00,28.76,28.8,28.69,28.79,859254.0,24.6646,24.6989,24.6046,24.6904,859254.0
2019-05-14 11:25:00,28.79,28.85,28.79,28.82,866605.0,24.6904,24.7418,24.6904,24.7161,866605.0
2019-05-14 11:30:00,28.82,28.9,28.81,28.88,590460.0,24.7161,24.7847,24.7075,24.7676,590460.0
2019-05-14 11:35:00,28.88,28.94,28.87,28.9,738925.0,24.7676,24.819,24.759,24.7847,738925.0
2019-05-14 11:40:00,28.9,28.94,28.87,28.91,702316.0,24.7847,24.819,24.759,24.7933,702316.0
2019-05-14 11:45:00,28.91,28.96,28.9,28.94,383066.0,24.7933,24.8362,24.7847,24.819,383066.0
2019-05-14 11:50:00,28.94,28.97,28.92,28.95,374705.0,24.819,24.8447,24.8019,24.8276,374705.0
2019-05-14 11:55:00,28.96,28.97,28.93,28.95,571445.0,24.8362,24.8447,24.8104,24.8276,571445.0
2019-05-14 12:00:00,28.95,28.99,28.92,28.93,796662.0,24.8276,24.8619,24.8019,24.8104,796662.0
2019-05-14 12:05:00,28.93,28.95,28.83,28.83,403138.0,24.8104,24.8276,24.7247,24.7247,403138.0
2019-05-14 12:10:00,28.84,28.91,28.82,28.89,549869.0,24.7333,24.7933,24.7161,24.7761,549869.0
2019-05-14 12:15:00,28.9,28.9,28.83,28.84,485491.0,24.7847,24.7847,24.7247,24.7333,485491.0
2019-05-14 12:20:00,28.84,28.9,28.83,28.89,261346.0,24.7333,24.7847,24.7247,24.7761,261346.0
2019-05-14 12:25:00,28.89,28.91,28.85,28.85,352155.0,24.7761,24.7933,24.7418,24.7418,352155.0
2019-05-14 12:30:00,28.85,28.87,28.8,28.86,375130.0,24.7418,24.759,24.6989,24.7504,375130.0
2019-05-14 12:35:00,28.86,28.88,28.85,28.87,310028.0,24.7504,24.7676,24.7418,24.759,310028.0
2019-05-14 12:40:00,28.88,28.88,28.85,28.87,309838.0,24.7676,24.7676,24.7418,24.759,309838.0
2019-05-14 12:45:00,28.87,28.9,28.85,28.89,364779.0,24.759,24.7847,24.7418,24.7761,364779.0
2019-05-14 12:50:00,28.9,28.9,28.86,28.88,186205.0,24.7847,24.7847,24.7504,24.7676,186205.0
2019-05-14 12:55:00,28.88,28.89,28.85,28.86,205832.0,24.7676,24.7761,24.7418,24.7504,205832.0
2019-05-14 13:00:00,28.86,28.89,28.85,28.85,275013.0,24.7504,24.7761,24.7418,24.7418,275013.0
2019-05-14 13:05:00,28.85,28.89,28.85,28.86,328495.0,24.7418,24.7761,24.7418,24.7504,328495.0
2019-05-14 13:10:00,28.87,28.92,28.86,28.9,659140.0,24.759,24.8019,24.7504,24.7847,659140.0
2019-05-14 13:15:00,28.9,28.9,28.87,28.88,215288.0,24.7847,24.7847,24.759,24.7676,215288.0
2019-05-14 13:20:00,28.88,28.92,28.87,28.91,433438.0,24.7676,24.8019,24.759,24.7933,433438.0
2019-05-14 13:25:00,28.92,28.92,28.86,28.86,185884.0,24.8019,24.8019,24.7504,24.7504,185884.0
2019-05-14 13:30:00,28.87,28.89,28.85,28.88,307207.0,24.759,24.7761,24.7418,24.7676,307207.0
2019-05-14 13:35:00,28.88,28.89,28.86,28.88,268614.0,24.7676,24.7761,24.7504,24.7676,268614.0
2019-05-14 13:40:00,28.88,28.91,28.87,28.88,228229.0,24.7676,24.7933,24.759,24.7676,228229.0
2019-05-14 13:45:00,28.88,28.9,28.87,28.89,188224.0,24.7676,24.7847,24.759,24.7761,188224.0
2019-05-14 13:50:00,28.89,28.92,28.88,28.9,228934.0,24.7761,24.8019,24.7676,24.7847,228934.0
2019-05-14 13:55:00,28.9,28.92,28.88,28.88,209978.0,24.7847,24.8019,24.7676,24.7676,209978.0
2019-05-14 14:00:00,28.88,28.89,28.82,28.82,403941.0,24.7676,24.7761,24.7161,24.7161,403941.0
2019-05-14 14:05:00,28.82,28.86,28.79,28.85,405103.0,24.7161,24.7504,24.6904,24.7418,405103.0
2019-05-14 14:10:00,28.86,28.87,28.81,28.86,284331.0,24.7504,24.759,24.7075,24.7504,284331.0
2019-05-14 14:15:00,28.86,28.91,28.86,28.86,321329.0,24.7504,24.7933,24.7504,24.7504,321329.0
2019-05-14 14:20:00,28.86,28.9,28.86,28.89,227391.0,24.7504,24.7847,24.7504,24.7761,227391.0
2019-05-14 14:25:00,28.88,28.9,28.86,28.87,467519.0,24.7676,24.7847,24.7504,24.759,467519.0
2019-05-14 14:30:00,28.87,28.88,28.84,28.86,254879.0,24.759,24.7676,24.7333,24.7504,254879.0
2019-05-14 14:35:00,28.86,28.9,28.86,28.89,338436.0,24.7504,24.7847,24.7504,24.7761,338436.0
2019-05-14 14:40:00,28.89,28.91,28.87,28.89,588377.0,24.7761,24.7933,24.759,24.7761,588377.0
2019-05-14 14:45:00,28.88,28.89,28.82,28.83,429919.0,24.7676,24.7761,24.7161,24.7247,429919.0
2019-05-14 14:50:00,28.83,28.84,28.8,28.81,433217.0,24.7247,24.7333,24.6989,24.7075,433217.0
2019-05-14 14:55:00,28.81,28.84,28.79,28.8,420295.0,24.7075,24.7333,24.6904,24.6989,420295.0
2019-05-14 15:00:00,28.79,28.85,28.78,28.84,337222.0,24.6904,24.7418,24.6818,24.7333,337222.0
2019-05-14 15:05:00,28.84,28.87,28.82,28.87,351151.0,24.7333,24.759,24.7161,24.759,351151.0
2019-05-14 15:10:00,28.86,28.87,28.81,28.83,458742.0,24.7504,24.759,24.7075,24.7247,458742.0
2019-05-14 15:15:00,28.83,28.84,28.81,28.84,347989.0,24.7247,24.7333,24.7075,24.7333,347989.0
2019-05-14 15:20:00,28.84,28.85,28.8,28.83,513684.0,24.7333,24.7418,24.6989,24.7247,513684.0
2019-05-14 15:25:00,28.82,28.85,28.81,28.81,346614.0,24.7161,24.7418,24.7075,24.7075,346614.0
2019-05-14 15:30:00,28.81,28.81,28.71,28.72,692948.0,24.7075,24.7075,24.6218,24.6303,692948.0
2019-05-14 15:35:00,28.73,28.75,28.71,28.73,696292.0,24.6389,24.6561,24.6218,24.6389,696292.0
2019-05-14 15:40:00,28.73,28.77,28.72,28.73,459435.0,24.6389,24.6732,24.6303,24.6389,459435.0
2019-05-14 15:45:00,28.72,28.75,28.68,28.7,809431.0,24.6303,24.6561,24.596,24.6132,809431.0
2019-05-14 15:50:00,28.71,28.71,28.63,28.67,895079.0,24.6218,24.6218,24.5532,24.5875,895079.0
2019-05-14 15:55:00,28.67,28.68,28.61,28.64,2401579.0,24.5875,24.596,24.536,24.5617,2401579.0
2019-05-15 09:30:00,28.1,28.18,28.01,28.1,3088813.0,24.0986,24.1672,24.0214,24.0986,3088813.0
2019-05-15 09:35:00,28.1,28.23,28.07,28.19,890447.0,24.0986,24.2101,24.0729,24.1758,890447.0
2019-05-15 09:40:00,28.19,28.19,28.05,28.06,1013095.0,24.1758,24.1758,24.0557,24.0643,1013095.0
2019-05-15 09:45:00,28.06,28.2,28.05,28.17,900276.0,24.0643,24.1844,24.0557,24.1587,900276.0
2019-05-15 09:50:00,28.16,28.18,28.06,28.14,1143796.0,24.1501,24.1672,24.0643,24.1329,1143796.0
2019-05-15 09:55:00,28.15,28.2,28.13,28.17,781482.0,24.1415,24.1844,24.1244,24.1587,781482.0
2019-05-15 10:00:00,28.17,28.18,28.06,28.07,1251562.0,24.1587,24.1672,24.0643,24.0729,1251562.0
2019-05-15 10:05:00,28.07,28.1,28.03,28.05,1551340.0,24.0729,24.0986,24.0386,24.0557,1551340.0
2019-05-15 10:10:00,28.05,28.23,28.01,28.23,2028133.0,24.0557,24.2101,24.0214,24.2101,2028133.0
2019-05-15 10:15:00,28.23,28.24,28.1,28.12,1258507.0,24.2101,24.2187,24.0986,24.1158,1258507.0
2019-05-15 10:20:00,28.12,28.18,28.1,28.17,661234.0,24.1158,24.1672,24.0986,24.1587,661234.0
2019-05-15 10:25:00,28.17,28.32,28.16,28.32,1009780.0,24.1587,24.2873,24.1501,24.2873,1009780.0
2019-05-15 10:30:00,28.32,28.34,28.25,28.27,806934.0,24.2873,24.3045,24.2273,24.2444,806934.0
2019-05-15 10:35:00,28.27,28.31,28.25,28.27,770249.0,24.2444,24.2787,24.2273,24.2444,770249.0
2019-05-15 10:40:00,28.27,28.29,28.22,28.23,898255.0,24.2444,24.2616,24.2015,24.2101,898255.0
2019-05-15 10:45:00,28.23,28.3,28.23,28.3,652176.0,24.2101,24.2701,24.2101,24.2701,652176.0
2019-05-15 10:50:00,28.29,28.33,28.27,28.32,566561.0,24.2616,24.2959,24.2444,24.2873,566561.0
2019-05-15 10:55:00,28.32,28.34,28.27,28.3,494370.0,24.2873,24.3045,24.2444,24.2701,494370.0
2019-05-15 11:00:00,28.3,28.32,28.2,28.2,627455.0,24.2701,24.2873,24.1844,24.1844,627455.0
2019-05-15 11:05:00,28.2,28.25,28.18,28.23,522923.0,24.1844,24.2273,24.1672,24.2101,522923.0
2019-05-15 11:10:00,28.23,28.3,28.22,28.28,397189.0,24.2101,24.2701,24.2015,24.253,397189.0
2019-05-15 11:15:00,28.27,28.3,28.25,28.3,242900.0,24.2444,24.2701,24.2273,24.2701,242900.0
2019-05-15 11:20:00,28.3,28.34,28.28,28.33,540153.0,24.2701,24.3045,24.253,24.2959,540153.0
2019-05-15 11:25:00,28.34,28.39,28.33,28.36,696945.0,24.3045,24.3473,24.2959,24.3216,696945.0
2019-05-15 11:30:00,28.36,28.37,28.3,28.35,731434.0,24.3216,24.3302,24.2701,24.313,731434.0
2019-05-15 11:35:00,28.35,28.38,28.33,28.35,395111.0,24.313,24.3388,24.2959,24.313,395111.0
2019-05-15 11:40:00,28.35,28.39,28.32,28.38,470503.0,24.313,24.3473,24.2873,24.3388,470503.0
2019-05-15 11:45:00,28.38,28.41,28.35,28.41,395955.0,24.3388,24.3645,24.313,24.3645,395955.0
2019-05-15 11:50:00,28.41,28.43,28.38,28.4,441979.0,24.3645,24.3816,24.3388,24.3559,441979.0
2019-05-15 11:55:00,28.39,28.44,28.39,28.41,320104.0,24.3473,24.3902,24.3473,24.3645,320104.0
2019-05-15 12:00:00,28.41,28.45,28.4,28.41,272227.0,24.3645,24.3988,24.3559,24.3645,272227.0
2019-05-15 12:05:00,28.42,28.45,28.38,28.4,339009.0,24.3731,24.3988,24.3388,24.3559,339009.0
2019-05-15 12:10:00,28.4,28.4,28.36,28.37,287619.0,24.3559,24.3559,24.3216,24.3302,287619.0
2019-05-15 12:15:00,28.38,28.38,28.32,28.32,476478.0,24.3388,24.3388,24.2873,24.2873,476478.0
2019-05-15 12:20:00,28.32,28.35,28.28,28.28,356609.0,24.2873,24.313,24.253,24.253,356609.0
2019-05-15 12:25:00,28.28,28.34,28.27,28.32,268975.0,24.253,24.3045,24.2444,24.2873,268975.0
2019-05-15 12:30:00,28.32,28.36,28.31,28.35,185337.0,24.2873,24.3216,24.2787,24.313,185337.0
2019-05-15 12:35:00,28.34,28.35,28.31,28.32,226737.0,24.3045,24.313,24.2787,24.2873,226737.0
2019-05-15 12:40:00,28.32,28.34,28.31,28.34,170560.0,24.2873,24.3045,24.2787,24.3045,170560.0
2019-05-15 12:45:00,28.35,28.35,28.32,28.33,185692.0,24.313,24.313,24.2873,24.2959,185692.0
2019-05-15 12:50:00,28.33,28.34,28.31,28.32,325828.0,24.2959,24.3045,24.2787,24.2873,325828.0
2019-05-15 12:55:00,28.33,28.34,28.31,28.34,710330.0,24.2959,24.3045,24.2787,24.3045,710330.0
2019-05-15 13:00:00,28.34,28.39,28.33,28.38,447229.0,24.3045,24.3473,24.2959,24.3388,447229.0
2019-05-15 13:05:00,28.39,28.4,28.36,28.37,338796.0,24.3473,24.3559,24.3216,24.3302,338796.0
2019-05-15 13:10:00,28.37,28.41,28.36,28.4,165259.0,24.3302,24.3645,24.3216,24.3559,165259.0
2019-05-15 13:15:00,28.4,28.41,28.36,28.37,284045.0,24.3559,24.3645,24.3216,24.3302,284045.0
2019-05-15 13:20:00,28.38,28.39,28.33,28.34,334627.0,24.3388,24.3473,24.2959,24.3045,334627.0
2019-05-15 13:25:00,28.34,28.37,28.33,28.35,211269.0,24.3045,24.3302,24.2959,24.313,211269.0
2019-05-15 13:30:00,28.35,28.4,28.34,28.4,178871.0,24.313,24.3559,24.3045,24.3559,178871.0
2019-05-15 13:35:00,28.4,28.41,28.36,28.39,206577.0,24.3559,24.3645,24.3216,24.3473,206577.0
2019-05-15 13:40:00,28.39,28.39,28.36,28.39,189256.0,24.3473,24.3473,24.3216,24.3473,189256.0
2019-05-15 13:45:00,28.39,28.44,28.38,28.43,347135.0,24.3473,24.3902,24.3388,24.3816,347135.0
2019-05-15 13:50:00,28.43,28.43,28.4,28.42,169149.0,24.3816,24.3816,24.3559,24.3731,169149.0
2019-05-15 13:55:00,28.43,28.45,28.42,28.44,289112.0,24.3816,24.3988,24.3731,24.3902,289112.0
2019-05-15 14:00:00,28.44,28.49,28.43,28.46,404569.0,24.3902,24.4331,24.3816,24.4074,404569.0
2019-05-15 14:05:00,28.45,28.47,28.44,28.44,643495.0,24.3988,24.4159,24.3902,24.3902,643495.0
2019-05-15 14:10:00,28.45,28.45,28.41,28.43,819246.0,24.3988,24.3988,24.3645,24.3816,819246.0
2019-05-15 14:15:00,28.43,28.43,28.37,28.38,365202.0,24.3816,24.3816,24.3302,24.3388,365202.0
2019-05-15 14:20:00,28.39,28.43,28.37,28.41,545095.0,24.3473,24.3816,24.3302,24.3645,545095.0
2019-05-15 14:25:00,28.42,28.43,28.38,28.41,253417.0,24.3731,24.3816,24.3388,24.3645,253417.0
2019-05-15 14:30:00,28.42,28.42,28.39,28.41,338409.0,24.3731,24.3731,24.3473,24.3645,338409.0
2019-05-15 14:35:00,28.41,28.41,28.37,28.39,223247.0,24.3645,24.3645,24.3302,24.3473,223247.0
2019-05-15 14:40:00,28.39,28.39,28.36,28.37,405695.0,24.3473,24.3473,24.3216,24.3302,405695.0
2019-05-15 14:45:00,28.38,28.4,28.36,28.39,481741.0,24.3388,24.3559,24.3216,24.3473,481741.0
2019-05-15 14:50:00,28.38,28.38,28.3,28.31,544076.0,24.3388,24.3388,24.2701,24.2787,544076.0
2019-05-15 14:55:00,28.31,28.33,28.3,28.32,292554.0,24.2787,24.2959,24.2701,24.2873,292554.0
2019-05-15 15:00:00,28.32,28.33,28.29,28.32,557360.0,24.2873,24.2959,24.2616,24.2873,557360.0
2019-05-15 15:05:00,28.31,28.35,28.3,28.32,368307.0,24.2787,24.313,24.2701,24.2873,368307.0
2019-05-15 15:10:00,28.32,28.35,28.31,28.35,375072.0,24.2873,24.313,24.2787,24.313,375072.0
2019-05-15 15:15:00,28.34,28.39,28.34,28.37,236862.0,24.3045,24.3473,24.3045,24.3302,236862.0
2019-05-15 15:20:00,28.37,28.37,28.35,28.36,333609.0,24.3302,24.3302,24.313,24.3216,333609.0
2019-05-15 15:25:00,28.35,28.36,28.34,28.35,599152.0,24.313,24.3216,24.3045,24.313,599152.0
2019-05-15 15:30:00,28.35,28.36,28.33,28.36,575464.0,24.313,24.3216,24.2959,24.3216,575464.0
2019-05-15 15:35:00,28.36,28.37,28.33,28.34,566110.0,24.3216,24.3302,24.2959,24.3045,566110.0
2019-05-15 15:40:00,28.35,28.36,28.3,28.3,755161.0,24.313,24.3216,24.2701,24.2701,755161.0
2019-05-15 15:45:00,28.3,28.32,28.28,28.29,540228.0,24.2701,24.2873,24.253,24.2616,540228.0
2019-05-15 15:50:00,28.29,28.33,28.28,28.33,869425.0,24.2616,24.2959,24.253,24.2959,869425.0
2019-05-15 15:55:00,28.33,28.34,28.28,28.3,1481572.0,24.2959,24.3045,24.253,24.2701,1481572.0
2019-05-16 09:30:00,28.46,28.54,28.42,28.51,1264900.0,24.4074,24.476,24.3731,24.4502,1264900.0
2019-05-16 09:35:00,28.51,28.58,28.49,28.58,1402701.0,24.4502,24.5103,24.4331,24.5103,1402701.0
2019-05-16 09:40:00,28.58,28.72,28.57,28.7,1226010.0,24.5103,24.6303,24.5017,24.6132,1226010.0
2019-05-16 09:45:00,28.7,28.77,28.69,28.73,1477765.0,24.6132,24.6732,24.6046,24.6389,1477765.0
2019-05-16 09:50:00,28.73,28.75,28.68,28.71,963617.0,24.6389,24.6561,24.596,24.6218,963617.0
2019-05-16 09:55:00,28.71,28.75,28.7,28.72,912988.0,24.6218,24.6561,24.6132,24.6303,912988.0
2019-05-16 10:00:00,28.73,28.76,28.72,28.74,845836.0,24.6389,24.6646,24.6303,24.6475,845836.0
2019-05-16 10:05:00,28.75,28.8,28.73,28.78,623270.0,24.6561,24.6989,24.6389,24.6818,623270.0
2019-05-16 10:10:00,28.79,28.79,28.71,28.75,607011.0,24.6904,24.6904,24.6218,24.6561,607011.0
2019-05-16 10:15:00,28.75,28.77,28.73,28.76,445059.0,24.6561,24.6732,24.6389,24.6646,445059.0
2019-05-16 10:20:00,28.76,28.77,28.72,28.73,542154.0,24.6646,24.6732,24.6303,24.6389,542154.0
2019-05-16 10:25:00,28.73,28.77,28.7,28.77,641479.0,24.6389,24.6732,24.6132,24.6732,641479.0
2019-05-16 10:30:00,28.77,28.77,28.62,28.64,827453.0,24.6732,24.6732,24.5446,24.5617,827453.0
2019-05-16 10:35:00,28.64,28.7,28.6,28.67,710095.0,24.5617,24.6132,24.5274,24.5875,710095.0
2019-05-16 10:40:00,28.68,28.72,28.67,28.69,397293.0,24.596,24.6303,24.5875,24.6046,397293.0
2019-05-16 10:45:00,28.69,28.71,28.66,28.68,324452.0,24.6046,24.6218,24.5789,24.596,324452.0
2019-05-16 10:50:00,28.67,28.71,28.66,28.69,326845.0,24.5875,24.6218,24.5789,24.6046,326845.0
2019-05-16 10:55:00,28.69,28.71,28.66,28.69,294862.0,24.6046,24.6218,24.5789,24.6046,294862.0
2019-05-16 11:00:00,28.68,28.69,28.65,28.66,348804.0,24.596,24.6046,24.5703,24.5789,348804.0
2019-05-16 11:05:00,28.66,28.7,28.64,28.68,437938.0,24.5789,24.6132,24.5617,24.596,437938.0
2019-05-16 11:10:00,28.67,28.73,28.66,28.73,374473.0,24.5875,24.6389,24.5789,24.6389,374473.0
2019-05-16 11:15:00,28.73,28.75,28.71,28.74,324219.0,24.6389,24.6561,24.6218,24.6475,324219.0
2019-05-16 11:20:00,28.75,28.78,28.72,28.73,396906.0,24.6561,24.6818,24.6303,24.6389,396906.0
2019-05-16 11:25:00,28.73,28.78,28.72,28.76,552945.0,24.6389,24.6818,24.6303,24.6646,552945.0
2019-05-16 11:30:00,28.77,28.81,28.75,28.79,463472.0,24.6732,24.7075,24.6561,24.6904,463472.0
2019-05-16 11:35:00,28.8,28.81,28.77,28.79,379140.0,24.6989,24.7075,24.6732,24.6904,379140.0
2019-05-16 11:40:00,28.79,28.8,28.77,28.8,235869.0,24.6904,24.6989,24.6732,24.6989,235869.0
2019-05-16 11:45:00,28.8,28.8,28.75,28.77,348391.0,24.6989,24.6989,24.6561,24.6732,348391.0
2019-05-16 11:50:00,28.77,28.79,28.73,28.74,334955.0,24.6732,24.6904,24.6389,24.6475,334955.0
2019-05-16 11:55:00,28.74,28.79,28.74,28.76,319910.0,24.6475,24.6904,24.6475,24.6646,319910.0
2019-05-16 12:00:00,28.77,28.77,28.71,28.73,364309.0,24.6732,24.6732,24.6218,24.6389,364309.0
2019-05-16 12:05:00,28.73,28.76,28.72,28.75,279261.0,24.6389,24.6646,24.6303,24.6561,279261.0
2019-05-16 12:10:00,28.76,28.78,28.74,28.78,260626.0,24.6646,24.6818,24.6475,24.6818,260626.0
2019-05-16 12:15:00,28.78,28.8,28.75,28.78,543472.0,24.6818,24.6989,24.6561,24.6818,543472.0
2019-05-16 12:20:00,28.78,28.8,28.76,28.78,390401.0,24.6818,24.6989,24.6646,24.6818,390401.0
2019-05-16 12:25:00,28.77,28.8,28.77,28.8,287638.0,24.6732,24.6989,24.6732,24.6989,287638.0
2019-05-16 12:30:00,28.8,28.81,28.78,28.8,378719.0,24.6989,24.7075,24.6818,24.6989,378719.0
2019-05-16 12:35:00,28.81,28.81,28.78,28.8,179753.0,24.7075,24.7075,24.6818,24.6989,179753.0
2019-05-16 12:40:00,28.8,28.81,28.76,28.76,374340.0,24.6989,24.7075,24.6646,24.6646,374340.0
2019-05-16 12:45:00,28.77,28.79,28.75,28.77,188683.0,24.6732,24.6904,24.6561,24.6732,188683.0
2019-05-16 12:50:00,28.77,28.77,28.75,28.77,198680.0,24.6732,24.6732,24.6561,24.6732,198680.0
2019-05-16 12:55:00,28.77,28.8,28.76,28.8,217628.0,24.6732,24.6989,24.6646,24.6989,217628.0
2019-05-16 13:00:00,28.8,28.81,28.73,28.75,549106.0,24.6989,24.7075,24.6389,24.6561,549106.0
2019-05-16 13:05:00,28.75,28.79,28.73,28.78,274276.0,24.6561,24.6904,24.6389,24.6818,274276.0
2019-05-16 13:10:00,28.78,28.81,28.77,28.79,282203.0,24.6818,24.7075,24.6732,24.6904,282203.0
2019-05-16 13:15:00,28.78,28.82,28.78,28.81,272409.0,24.6818,24.7161,24.6818,24.7075,272409.0
2019-05-16 13:20:00,28.81,28.83,28.79,28.8,328234.0,24.7075,24.7247,24.6904,24.6989,328234.0
2019-05-16 13:25:00,28.8,28.82,28.8,28.8,144699.0,24.6989,24.7161,24.6989,24.6989,144699.0
2019-05-16 13:30:00,28.8,28.81,28.77,28.79,251348.0,24.6989,24.7075,24.6732,24.6904,251348.0
2019-05-16 13:35:00,28.79,28.8,28.76,28.77,178191.0,24.6904,24.6989,24.6646,24.6732,178191.0
2019-05-16 13:40:00,28.77,28.79,28.75,28.78,298566.0,24.6732,24.6904,24.6561,24.6818,298566.0
2019-05-16 13:45:00,28.78,28.78,28.74,28.76,215378.0,24.6818,24.6818,24.6475,24.6646,215378.0
2019-05-16 13:50:00,28.76,28.77,28.74,28.76,213056.0,24.6646,24.6732,24.6475,24.6646,213056.0
2019-05-16 13:55:00,28.76,28.8,28.75,28.78,205667.0,24.6646,24.6989,24.6561,24.6818,205667.0
2019-05-16 14:00:00,28.77,28.8,28.76,28.79,281019.0,24.6732,24.6989,24.6646,24.6904,281019.0
2019-05-16 14:05:00,28.79,28.8,28.77,28.77,225954.0,24.6904,24.6989,24.6732,24.6732,225954.0
2019-05-16 14:10:00,28.77,28.8,28.76,28.78,322409.0,24.6732,24.6989,24.6646,24.6818,322409.0
2019-05-16 14:15:00,28.79,28.8,28.77,28.8,380441.0,24.6904,24.6989,24.6732,24.6989,380441.0
2019-05-16 14:20:00,28.8,28.82,28.78,28.81,193643.0,24.6989,24.7161,24.6818,24.7075,193643.0
2019-05-16 14:25:00,28.81,28.83,28.79,28.82,284246.0,24.7075,24.7247,24.6904,24.7161,284246.0
2019-05-16 14:30:00,28.82,28.83,28.8,28.81,251474.0,24.7161,24.7247,24.6989,24.7075,251474.0
2019-05-16 14:35:00,28.81,28.83,28.8,28.83,216067.0,24.7075,24.7247,24.6989,24.7247,216067.0
2019-05-16 14:40:00,28.83,28.83,28.77,28.79,377955.0,24.7247,24.7247,24.6732,24.6904,377955.0
2019-05-16 14:45:00,28.79,28.81,28.77,28.77,252882.0,24.6904,24.7075,24.6732,24.6732,252882.0
2019-05-16 14:50:00,28.78,28.79,28.72,28.73,381026.0,24.6818,24.6904,24.6303,24.6389,381026.0
2019-05-16 14:55:00,28.74,28.77,28.72,28.76,443737.0,24.6475,24.6732,24.6303,24.6646,443737.0
2019-05-16 15:00:00,28.76,28.76,28.72,28.73,388893.0,24.6646,24.6646,24.6303,24.6389,388893.0
2019-05-16 15:05:00,28.74,28.75,28.69,28.71,357731.0,24.6475,24.6561,24.6046,24.6218,357731.0
2019-05-16 15:10:00,28.7,28.73,28.68,28.68,697907.0,24.6132,24.6389,24.596,24.596,697907.0
2019-05-16 15:15:00,28.68,28.69,28.64,28.64,408244.0,24.596,24.6046,24.5617,24.5617,408244.0
2019-05-16 15:20:00,28.65,28.68,28.64,28.68,488141.0,24.5703,24.596,24.5617,24.596,488141.0
2019-05-16 15:25:00,28.68,28.72,28.67,28.71,436408.0,24.596,24.6303,24.5875,24.6218,436408.0
2019-05-16 15:30:00,28.72,28.72,28.66,28.7,440166.0,24.6303,24.6303,24.5789,24.6132,440166.0
2019-05-16 15:35:00,28.69,28.69,28.63,28.64,452402.0,24.6046,24.6046,24.5532,24.5617,452402.0
2019-05-16 15:40:00,28.64,28.65,28.59,28.6,660985.0,24.5617,24.5703,24.5189,24.5274,660985.0
2019-05-16 15:45:00,28.6,28.62,28.57,28.6,771097.0,24.5274,24.5446,24.5017,24.5274,771097.0
2019-05-16 15:50:00,28.59,28.61,28.56,28.59,985312.0,24.5189,24.536,24.4931,24.5189,985312.0
2019-05-16 15:55:00,28.59,28.64,28.58,28.61,2377325.0,24.5189,24.5617,24.5103,24.536,2377325.0
2019-05-17 09:30:00,28.25,28.34,28.22,28.3,2297308.0,24.2273,24.3045,24.2015,24.2701,2297308.0
2019-05-17 09:35:00,28.29,28.37,28.27,28.37,700089.0,24.2616,24.3302,24.2444,24.3302,700089.0
2019-05-17 09:40:00,28.36,28.45,28.35,28.39,807846.0,24.3216,24.3988,24.313,24.3473,807846.0
2019-05-17 09:45:00,28.39,28.41,28.35,28.35,576551.0,24.3473,24.3645,24.313,24.313,576551.0
2019-05-17 09:50:00,28.35,28.35,28.26,28.29,657786.0,24.313,24.313,24.2358,24.2616,657786.0
2019-05-17 09:55:00,28.3,28.37,28.29,28.36,338156.0,24.2701,24.3302,24.2616,24.3216,338156.0
2019-05-17 10:00:00,28.36,28.47,28.35,28.43,936982.0,24.3216,24.4159,24.313,24.3816,936982.0
2019-05-17 10:05:00,28.43,28.45,28.4,28.41,548306.0,24.3816,24.3988,24.3559,24.3645,548306.0
2019-05-17 10:10:00,28.41,28.44,28.36,28.38,542706.0,24.3645,24.3902,24.3216,24.3388,542706.0
2019-05-17 10:15:00,28.38,28.46,28.36,28.45,685464.0,24.3388,24.4074,24.3216,24.3988,685464.0
2019-05-17 10:20:00,28.46,28.48,28.43,28.46,598573.0,24.4074,24.4245,24.3816,24.4074,598573.0
2019-05-17 10:25:00,28.46,28.49,28.44,28.48,668886.0,24.4074,24.4331,24.3902,24.4245,668886.0
2019-05-17 10:30:00,28.48,28.52,28.46,28.5,802335.0,24.4245,24.4588,24.4074,24.4417,802335.0
2019-05-17 10:35:00,28.5,28.51,28.43,28.44,606392.0,24.4417,24.4502,24.3816,24.3902,606392.0
2019-05-17 10:40:00,28.45,28.48,28.42,28.44,953113.0,24.3988,24.4245,24.3731,24.3902,953113.0
2019-05-17 10:45:00,28.45,28.49,28.44,28.49,491563.0,24.3988,24.4331,24.3902,24.4331,491563.0
2019-05-17 10:50:00,28.49,28.55,28.48,28.54,612819.0,24.4331,24.4845,24.4245,24.476,612819.0
2019-05-17 10:55:00,28.54,28.61,28.53,28.57,682961.0,24.476,24.536,24.4674,24.5017,682961.0
2019-05-17 11:00:00,28.57,28.6,28.56,28.57,345237.0,24.5017,24.5274,24.4931,24.5017,345237.0
2019-05-17 11:05:00,28.57,28.62,28.56,28.6,605276.0,24.5017,24.5446,24.4931,24.5274,605276.0
2019-05-17 11:10:00,28.6,28.64,28.6,28.61,474818.0,24.5274,24.5617,24.5274,24.536,474818.0
2019-05-17 11:15:00,28.61,28.63,28.53,28.54,510290.0,24.536,24.5532,24.4674,24.476,510290.0
2019-05-17 11:20:00,28.54,28.6,28.54,28.58,446886.0,24.476,24.5274,24.476,24.5103,446886.0
2019-05-17 11:25:00,28.58,28.6,28.57,28.58,219333.0,24.5103,24.5274,24.5017,24.5103,219333.0
2019-05-17 11:30:00,28.58,28.59,28.54,28.58,335263.0,24.5103,24.5189,24.476,24.5103,335263.0
2019-05-17 11:35:00,28.58,28.58,28.54,28.56,207963.0,24.5103,24.5103,24.476,24.4931,207963.0
2019-05-17 11:40:00,28.55,28.56,28.51,28.55,365623.0,24.4845,24.4931,24.4502,24.4845,365623.0
2019-05-17 11:45:00,28.55,28.57,28.52,28.54,510110.0,24.4845,24.5017,24.4588,24.476,510110.0
2019-05-17 11:50:00,28.53,28.57,28.51,28.55,431057.0,24.4674,24.5017,24.4502,24.4845,431057.0
2019-05-17 11:55:00,28.55,28.56,28.51,28.54,356709.0,24.4845,24.4931,24.4502,24.476,356709.0
2019-05-17 12:00:00,28.55,28.56,28.51,28.52,352936.0,24.4845,24.4931,24.4502,24.4588,352936.0
2019-05-17 12:05:00,28.51,28.52,28.47,28.51,381163.0,24.4502,24.4588,24.4159,24.4502,381163.0
2019-05-17 12:10:00,28.5,28.53,28.49,28.5,238994.0,24.4417,24.4674,24.4331,24.4417,238994.0
2019-05-17 12:15:00,28.5,28.54,28.49,28.52,187089.0,24.4417,24.476,24.4331,24.4588,187089.0
2019-05-17 12:20:00,28.52,28.54,28.49,28.5,381137.0,24.4588,24.476,24.4331,24.4417,381137.0
2019-05-17 12:25:00,28.5,28.52,28.47,28.49,225999.0,24.4417,24.4588,24.4159,24.4331,225999.0
2019-05-17 12:30:00,28.49,28.51,28.47,28.5,245948.0,24.4331,24.4502,24.4159,24.4417,245948.0
2019-05-17 12:35:00,28.51,28.54,28.49,28.53,177343.0,24.4502,24.476,24.4331,24.4674,177343.0
2019-05-17 12:40:00,28.53,28.57,28.52,28.56,272195.0,24.4674,24.5017,24.4588,24.4931,272195.0
2019-05-17 12:45:00,28.56,28.58,28.54,28.57,237583.0,24.4931,24.5103,24.476,24.5017,237583.0
2019-05-17 12:50:00,28.58,28.59,28.56,28.59,188969.0,24.5103,24.5189,24.4931,24.5189,188969.0
2019-05-17 12:55:00,28.59,28.59,28.54,28.55,327148.0,24.5189,24.5189,24.476,24.4845,327148.0
2019-05-17 13:00:00,28.55,28.58,28.54,28.56,145489.0,24.4845,24.5103,24.476,24.4931,145489.0
2019-05-17 13:05:00,28.56,28.6,28.56,28.6,254436.0,24.4931,24.5274,24.4931,24.5274,254436.0
2019-05-17 13:10:00,28.6,28.61,28.58,28.6,650085.0,24.5274,24.536,24.5103,24.5274,650085.0
2019-05-17 13:15:00,28.6,28.61,28.57,28.59,309907.0,24.5274,24.536,24.5017,24.5189,309907.0
2019-05-17 13:20:00,28.59,28.6,28.57,28.57,170550.0,24.5189,24.5274,24.5017,24.5017,170550.0
2019-05-17 13:25:00,28.57,28.58,28.54,28.55,223216.0,24.5017,24.5103,24.476,24.4845,223216.0
2019-05-17 13:30:00,28.55,28.57,28.51,28.56,271429.0,24.4845,24.5017,24.4502,24.4931,271429.0
2019-05-17 13:35:00,28.56,28.58,28.55,28.58,187803.0,24.4931,24.5103,24.4845,24.5103,187803.0
2019-05-17 13:40:00,28.58,28.58,28.51,28.55,401914.0,24.5103,24.5103,24.4502,24.4845,401914.0
2019-05-17 13:45:00,28.55,28.58,28.53,28.57,208166.0,24.4845,24.5103,24.4674,24.5017,208166.0
2019-05-17 13:50:00,28.57,28.57,28.54,28.55,118467.0,24.5017,24.5017,24.476,24.4845,118467.0
2019-05-17 13:55:00,28.55,28.58,28.55,28.55,138335.0,24.4845,24.5103,24.4845,24.4845,138335.0
2019-05-17 14:00:00,28.55,28.56,28.52,28.54,210631.0,24.4845,24.4931,24.4588,24.476,210631.0
2019-05-17 14:05:00,28.54,28.55,28.52,28.55,132825.0,24.476,24.4845,24.4588,24.4845,132825.0
2019-05-17 14:10:00,28.55,28.56,28.53,28.55,161889.0,24.4845,24.4931,24.4674,24.4845,161889.0
2019-05-17 14:15:00,28.55,28.56,28.53,28.55,207616.0,24.4845,24.4931,24.4674,24.4845,207616.0
2019-05-17 14:20:00,28.54,28.55,28.52,28.53,307311.0,24.476,24.4845,24.4588,24.4674,307311.0
2019-05-17 14:25:00,28.54,28.54,28.5,28.52,283304.0,24.476,24.476,24.4417,24.4588,283304.0
2019-05-17 14:30:00,28.52,28.53,28.47,28.48,553754.0,24.4588,24.4674,24.4159,24.4245,553754.0
2019-05-17 14:35:00,28.49,28.52,28.48,28.49,328733.0,24.4331,24.4588,24.4245,24.4331,328733.0
2019-05-17 14:40:00,28.49,28.51,28.47,28.51,408131.0,24.4331,24.4502,24.4159,24.4502,408131.0
2019-05-17 14:45:00,28.51,28.52,28.49,28.52,277256.0,24.4502,24.4588,24.4331,24.4588,277256.0
2019-05-17 14:50:00,28.52,28.53,28.5,28.51,306585.0,24.4588,24.4674,24.4417,24.4502,306585.0
2019-05-17 14:55:00,28.51,28.54,28.5,28.53,280704.0,24.4502,24.476,24.4417,24.4674,280704.0
2019-05-17 15:00:00,28.52,28.54,28.44,28.45,651878.0,24.4588,24.476,24.3902,24.3988,651878.0
2019-05-17 15:05:00,28.44,28.46,28.4,28.4,674373.0,24.3902,24.4074,24.3559,24.3559,674373.0
2019-05-17 15:10:00,28.41,28.46,28.38,28.45,536725.0,24.3645,24.4074,24.3388,24.3988,536725.0
2019-05-17 15:15:00,28.45,28.46,28.42,28.43,470119.0,24.3988,24.4074,24.3731,24.3816,470119.0
2019-05-17 15:20:00,28.42,28.46,28.41,28.44,497081.0,24.3731,24.4074,24.3645,24.3902,497081.0
2019-05-17 15:25:00,28.44,28.46,28.41,28.45,425282.0,24.3902,24.4074,24.3645,24.3988,425282.0
2019-05-17 15:30:00,28.45,28.45,28.39,28.41,828201.0,24.3988,24.3988,24.3473,24.3645,828201.0
2019-05-17 15:35:00,28.41,28.44,28.38,28.38,564947.0,24.3645,24.3902,24.3388,24.3388,564947.0
2019-05-17 15:40:00,28.38,28.43,28.33,28.39,968393.0,24.3388,24.3816,24.2959,24.3473,968393.0
2019-05-17 15:45:00,28.38,28.39,28.3,28.34,1025805.0,24.3388,24.3473,24.2701,24.3045,1025805.0
2019-05-17 15:50:00,28.33,28.37,28.31,28.32,1145884.0,24.2959,24.3302,24.2787,24.2873,1145884.0
2019-05-17 15:55:00,28.32,28.42,28.32,28.39,2987267.0,24.2873,24.3731,24.2873,24.3473,2987267.0
2019-05-20 09:30:00,28.4,28.4,28.23,28.29,1254689.0,24.3559,24.3559,24.2101,24.2616,1254689.0
2019-05-20 09:35:00,28.29,28.34,28.24,28.33,798696.0,24.2616,24.3045,24.2187,24.2959,798696.0
2019-05-20 09:40:00,28.33,28.43,28.33,28.4,1338151.0,24.2959,24.3816,24.2959,24.3559,1338151.0
2019-05-20 09:45:00,28.4,28.43,28.37,28.38,900247.0,24.3559,24.3816,24.3302,24.3388,900247.0
2019-05-20 09:50:00,28.38,28.38,28.33,28.37,672260.0,24.3388,24.3388,24.2959,24.3302,672260.0
2019-05-20 09:55:00,28.37,28.43,28.37,28.41,1240822.0,24.3302,24.3816,24.3302,24.3645,1240822.0
2019-05-20 10:00:00,28.41,28.43,28.37,28.39,536287.0,24.3645,24.3816,24.3302,24.3473,536287.0
2019-05-20 10:05:00,28.39,28.45,28.39,28.43,758298.0,24.3473,24.3988,24.3473,24.3816,758298.0
2019-05-20 10:10:00,28.42,28.47,28.4,28.45,780958.0,24.3731,24.4159,24.3559,24.3988,780958.0
2019-05-20 10:15:00,28.45,28.47,28.4,28.44,525192.0,24.3988,24.4159,24.3559,24.3902,525192.0
2019-05-20 10:20:00,28.43,28.48,28.42,28.46,657861.0,24.3816,24.4245,24.3731,24.4074,657861.0
2019-05-20 10:25:00,28.47,28.52,28.44,28.45,661457.0,24.4159,24.4588,24.3902,24.3988,661457.0
2019-05-20 10:30:00,28.45,28.48,28.4,28.48,713148.0,24.3988,24.4245,24.3559,24.4245,713148.0
2019-05-20 10:35:00,28.48,28.5,28.46,28.48,443071.0,24.4245,24.4417,24.4074,24.4245,443071.0
2019-05-20 10:40:00,28.48,28.52,28.46,28.49,445936.0,24.4245,24.4588,24.4074,24.4331,445936.0
2019-05-20 10:45:00,28.5,28.52,28.47,28.48,217741.0,24.4417,24.4588,24.4159,24.4245,217741.0
2019-05-20 10:50:00,28.48,28.49,28.44,28.46,685032.0,24.4245,24.4331,24.3902,24.4074,685032.0
2019-05-20 10:55:00,28.46,28.5,28.46,28.48,392401.0,24.4074,24.4417,24.4074,24.4245,392401.0
2019-05-20 11:00:00,28.48,28.49,28.41,28.44,600274.0,24.4245,24.4331,24.3645,24.3902,600274.0
2019-05-20 11:05:00,28.43,28.44,28.38,28.39,402279.0,24.3816,24.3902,24.3388,24.3473,402279.0
2019-05-20 11:10:00,28.38,28.44,28.38,28.38,618030.0,24.3388,24.3902,24.3388,24.3388,618030.0
2019-05-20 11:15:00,28.38,28.4,28.35,28.38,409356.0,24.3388,24.3559,24.313,24.3388,409356.0
2019-05-20 11:20:00,28.38,28.4,28.36,28.4,323310.0,24.3388,24.3559,24.3216,24.3559,323310.0
2019-05-20 11:25:00,28.39,28.41,28.37,28.39,260339.0,24.3473,24.3645,24.3302,24.3473,260339.0
2019-05-20 11:30:00,28.4,28.44,28.38,28.39,420094.0,24.3559,24.3902,24.3388,24.3473,420094.0
2019-05-20 11:35:00,28.4,28.4,28.34,28.35,270277.0,24.3559,24.3559,24.3045,24.313,270277.0
2019-05-20 11:40:00,28.36,28.39,28.34,28.36,504041.0,24.3216,24.3473,24.3045,24.3216,504041.0
2019-05-20 11:45:00,28.37,28.41,28.36,28.4,273450.0,24.3302,24.3645,24.3216,24.3559,273450.0
2019-05-20 11:50:00,28.39,28.41,28.37,28.38,202824.0,24.3473,24.3645,24.3302,24.3388,202824.0
2019-05-20 11:55:00,28.39,28.41,28.37,28.39,156469.0,24.3473,24.3645,24.3302,24.3473,156469.0
2019-05-20 12:00:00,28.4,28.41,28.38,28.4,219215.0,24.3559,24.3645,24.3388,24.3559,219215.0
2019-05-20 12:05:00,28.41,28.45,28.39,28.44,576990.0,24.3645,24.3988,24.3473,24.3902,576990.0
2019-05-20 12:10:00,28.45,28.46,28.44,28.45,208595.0,24.3988,24.4074,24.3902,24.3988,208595.0
2019-05-20 12:15:00,28.45,28.49,28.44,28.47,291669.0,24.3988,24.4331,24.3902,24.4159,291669.0
2019-05-20 12:20:00,28.47,28.49,28.46,28.48,206459.0,24.4159,24.4331,24.4074,24.4245,206459.0
2019-05-20 12:25:00,28.48,28.5,28.45,28.47,241049.0,24.4245,24.4417,24.3988,24.4159,241049.0
2019-05-20 12:30:00,28.46,28.48,28.44,28.46,373916.0,24.4074,24.4245,24.3902,24.4074,373916.0
2019-05-20 12:35:00,28.46,28.5,28.45,28.49,343613.0,24.4074,24.4417,24.3988,24.4331,343613.0
2019-05-20 12:40:00,28.5,28.52,28.49,28.5,619667.0,24.4417,24.4588,24.4331,24.4417,619667.0
2019-05-20 12:45:00,28.5,28.52,28.49,28.5,259547.0,24.4417,24.4588,24.4331,24.4417,259547.0
2019-05-20 12:50:00,28.51,28.51,28.47,28.48,381505.0,24.4502,24.4502,24.4159,24.4245,381505.0
2019-05-20 12:55:00,28.48,28.48,28.43,28.45,379427.0,24.4245,24.4245,24.3816,24.3988,379427.0
2019-05-20 13:00:00,28.44,28.45,28.4,28.42,366622.0,24.3902,24.3988,24.3559,24.3731,366622.0
2019-05-20 13:05:00,28.42,28.44,28.41,28.42,180281.0,24.3731,24.3902,24.3645,24.3731,180281.0
2019-05-20 13:10:00,28.42,28.44,28.41,28.43,220714.0,24.3731,24.3902,24.3645,24.3816,220714.0
2019-05-20 13:15:00,28.43,28.44,28.41,28.42,196368.0,24.3816,24.3902,24.3645,24.3731,196368.0
2019-05-20 13:20:00,28.42,28.44,28.4,28.42,508631.0,24.3731,24.3902,24.3559,24.3731,508631.0
2019-05-20 13:25:00,28.41,28.45,28.4,28.45,132066.0,24.3645,24.3988,24.3559,24.3988,132066.0
2019-05-20 13:30:00,28.44,28.47,28.42,28.45,223046.0,24.3902,24.4159,24.3731,24.3988,223046.0
2019-05-20 13:35:00,28.44,28.48,28.44,28.46,239981.0,24.3902,24.4245,24.3902,24.4074,239981.0
2019-05-20 13:40:00,28.47,28.47,28.45,28.46,98277.0,24.4159,24.4159,24.3988,24.4074,98277.0
2019-05-20 13:45:00,28.46,28.48,28.44,28.46,312742.0,24.4074,24.4245,24.3902,24.4074,312742.0
2019-05-20 13:50:00,28.46,28.47,28.44,28.45,251352.0,24.4074,24.4159,24.3902,24.3988,251352.0
2019-05-20 13:55:00,28.45,28.46,28.43,28.46,140386.0,24.3988,24.4074,24.3816,24.4074,140386.0
2019-05-20 14:00:00,28.46,28.47,28.42,28.44,257280.0,24.4074,24.4159,24.3731,24.3902,257280.0
2019-05-20 14:05:00,28.44,28.46,28.43,28.46,97233.0,24.3902,24.4074,24.3816,24.4074,97233.0
2019-05-20 14:10:00,28.45,28.48,28.45,28.45,182740.0,24.3988,24.4245,24.3988,24.3988,182740.0
2019-05-20 14:15:00,28.45,28.46,28.43,28.44,264087.0,24.3988,24.4074,24.3816,24.3902,264087.0
2019-05-20 14:20:00,28.44,28.45,28.42,28.42,152027.0,24.3902,24.3988,24.3731,24.3731,152027.0
2019-05-20 14:25:00,28.42,28.44,28.42,28.43,170518.0,24.3731,24.3902,24.3731,24.3816,170518.0
2019-05-20 14:30:00,28.42,28.43,28.39,28.4,356663.0,24.3731,24.3816,24.3473,24.3559,356663.0
2019-05-20 14:35:00,28.4,28.4,28.35,28.37,409156.0,24.3559,24.3559,24.313,24.3302,409156.0
2019-05-20 14:40:00,28.36,28.38,28.34,28.35,704125.0,24.3216,24.3388,24.3045,24.313,704125.0
2019-05-20 14:45:00,28.34,28.35,28.31,28.33,428363.0,24.3045,24.313,24.2787,24.2959,428363.0
2019-05-20 14:50:00,28.32,28.34,28.3,28.33,368215.0,24.2873,24.3045,24.2701,24.2959,368215.0
2019-05-20 14:55:00,28.33,28.34,28.31,28.34,483101.0,24.2959,24.3045,24.2787,24.3045,483101.0
2019-05-20 15:00:00,28.34,28.36,28.33,28.36,250494.0,24.3045,24.3216,24.2959,24.3216,250494.0
2019-05-20 15:05:00,28.36,28.36,28.33,28.34,362134.0,24.3216,24.3216,24.2959,24.3045,362134.0
2019-05-20 15:10:00,28.34,28.35,28.3,28.33,320426.0,24.3045,24.313,24.2701,24.2959,320426.0
2019-05-20 15:15:00,28.33,28.37,28.31,28.36,404216.0,24.2959,24.3302,24.2787,24.3216,404216.0
2019-05-20 15:20:00,28.35,28.38,28.34,28.35,391403.0,24.313,24.3388,24.3045,24.313,391403.0
2019-05-20 15:25:00,28.35,28.38,28.32,28.37,480425.0,24.313,24.3388,24.2873,24.3302,480425.0
2019-05-20 15:30:00,28.37,28.39,28.34,28.39,461175.0,24.3302,24.3473,24.3045,24.3473,461175.0
2019-05-20 15:35:00,28.39,28.42,28.38,28.4,834169.0,24.3473,24.3731,24.3388,24.3559,834169.0
2019-05-20 15:40:00,28.4,28.42,28.38,28.41,490893.0,24.3559,24.3731,24.3388,24.3645,490893.0
2019-05-20 15:45:00,28.41,28.42,28.38,28.39,665725.0,24.3645,24.3731,24.3388,24.3473,665725.0
2019-05-20 15:50:00,28.39,28.41,28.37,28.4,871945.0,24.3473,24.3645,24.3302,24.3559,871945.0
2019-05-20 15:55:00,28.41,28.41,28.38,28.39,1849242.0,24.3645,24.3645,24.3388,24.3473,1849242.0
2019-05-21 09:30:00,28.57,28.65,28.53,28.6,1176828.0,24.5017,24.5703,24.4674,24.5274,1176828.0
2019-05-21 09:35:00,28.59,28.61,28.48,28.51,996629.0,24.5189,24.536,24.4245,24.4502,996629.0
2019-05-21 09:40:00,28.51,28.55,28.45,28.51,725698.0,24.4502,24.4845,24.3988,24.4502,725698.0
2019-05-21 09:45:00,28.51,28.56,28.49,28.53,539046.0,24.4502,24.4931,24.4331,24.4674,539046.0
2019-05-21 09:50:00,28.54,28.54,28.45,28.48,621262.0,24.476,24.476,24.3988,24.4245,621262.0
2019-05-21 09:55:00,28.48,28.56,28.46,28.52,532768.0,24.4245,24.4931,24.4074,24.4588,532768.0
2019-05-21 10:00:00,28.52,28.55,28.51,28.53,319926.0,24.4588,24.4845,24.4502,24.4674,319926.0
2019-05-21 10:05:00,28.54,28.55,28.5,28.52,323794.0,24.476,24.4845,24.4417,24.4588,323794.0
2019-05-21 10:10:00,28.53,28.55,28.5,28.52,353632.0,24.4674,24.4845,24.4417,24.4588,353632.0
2019-05-21 10:15:00,28.52,28.55,28.51,28.54,314041.0,24.4588,24.4845,24.4502,24.476,314041.0
2019-05-21 10:20:00,28.54,28.56,28.51,28.52,382635.0,24.476,24.4931,24.4502,24.4588,382635.0
2019-05-21 10:25:00,28.52,28.55,28.51,28.53,421124.0,24.4588,24.4845,24.4502,24.4674,421124.0
2019-05-21 10:30:00,28.53,28.56,28.51,28.56,491536.0,24.4674,24.4931,24.4502,24.4931,491536.0
2019-05-21 10:35:00,28.55,28.58,28.54,28.55,424982.0,24.4845,24.5103,24.476,24.4845,424982.0
2019-05-21 10:40:00,28.56,28.6,28.55,28.6,241333.0,24.4931,24.5274,24.4845,24.5274,241333.0
2019-05-21 10:45:00,28.6,28.61,28.59,28.6,365193.0,24.5274,24.536,24.5189,24.5274,365193.0
2019-05-21 10:50:00,28.6,28.61,28.59,28.59,270365.0,24.5274,24.536,24.5189,24.5189,270365.0
2019-05-21 10:55:00,28.59,28.62,28.58,28.6,642390.0,24.5189,24.5446,24.5103,24.5274,642390.0
2019-05-21 11:00:00,28.6,28.62,28.58,28.58,351348.0,24.5274,24.5446,24.5103,24.5103,351348.0
2019-05-21 11:05:00,28.58,28.6,28.56,28.59,387872.0,24.5103,24.5274,24.4931,24.5189,387872.0
2019-05-21 11:10:00,28.6,28.63,28.59,28.63,493989.0,24.5274,24.5532,24.5189,24.5532,493989.0
2019-05-21 11:15:00,28.63,28.65,28.62,28.65,342227.0,24.5532,24.5703,24.5446,24.5703,342227.0
2019-05-21 11:20:00,28.65,28.65,28.61,28.63,336200.0,24.5703,24.5703,24.536,24.5532,336200.0
2019-05-21 11:25:00,28.64,28.65,28.61,28.62,269312.0,24.5617,24.5703,24.536,24.5446,269312.0
2019-05-21 11:30:00,28.62,28.63,28.6,28.61,301298.0,24.5446,24.5532,24.5274,24.536,301298.0
2019-05-21 11:35:00,28.62,28.63,28.6,28.61,209022.0,24.5446,24.5532,24.5274,24.536,209022.0
2019-05-21 11:40:00,28.61,28.61,28.57,28.58,219509.0,24.536,24.536,24.5017,24.5103,219509.0
2019-05-21 11:45:00,28.58,28.6,28.56,28.56,213743.0,24.5103,24.5274,24.4931,24.4931,213743.0
2019-05-21 11:50:00,28.57,28.57,28.55,28.56,211001.0,24.5017,24.5017,24.4845,24.4931,211001.0
2019-05-21 11:55:00,28.56,28.57,28.55,28.57,294064.0,24.4931,24.5017,24.4845,24.5017,294064.0
2019-05-21 12:00:00,28.57,28.62,28.56,28.6,674749.0,24.5017,24.5446,24.4931,24.5274,674749.0
2019-05-21 12:05:00,28.6,28.61,28.59,28.61,193232.0,24.5274,24.536,24.5189,24.536,193232.0
2019-05-21 12:10:00,28.61,28.63,28.6,28.63,220709.0,24.536,24.5532,24.5274,24.5532,220709.0
2019-05-21 12:15:00,28.63,28.64,28.6,28.63,391471.0,24.5532,24.5617,24.5274,24.5532,391471.0
2019-05-21 12:20:00,28.63,28.65,28.62,28.65,272337.0,24.5532,24.5703,24.5446,24.5703,272337.0
2019-05-21 12:25:00,28.65,28.68,28.64,28.67,353209.0,24.5703,24.596,24.5617,24.5875,353209.0
2019-05-21 12:30:00,28.67,28.69,28.66,28.67,524190.0,24.5875,24.6046,24.5789,24.5875,524190.0
2019-05-21 12:35:00,28.67,28.68,28.63,28.64,262136.0,24.5875,24.596,24.5532,24.5617,262136.0
2019-05-21 12:40:00,28.63,28.66,28.63,28.66,320619.0,24.5532,24.5789,24.5532,24.5789,320619.0
2019-05-21 12:45:00,28.66,28.68,28.65,28.67,294917.0,24.5789,24.596,24.5703,24.5875,294917.0
2019-05-21 12:50:00,28.67,28.7,28.66,28.7,221067.0,24.5875,24.6132,24.5789,24.6132,221067.0
2019-05-21 12:55:00,28.69,28.71,28.69,28.71,249467.0,24.6046,24.6218,24.6046,24.6218,249467.0
2019-05-21 13:00:00,28.71,28.71,28.68,28.71,306529.0,24.6218,24.6218,24.596,24.6218,306529.0
2019-05-21 13:05:00,28.71,28.72,28.69,28.71,136287.0,24.6218,24.6303,24.6046,24.6218,136287.0
2019-05-21 13:10:00,28.71,28.73,28.7,28.71,296911.0,24.6218,24.6389,24.6132,24.6218,296911.0
2019-05-21 13:15:00,28.71,28.72,28.7,28.71,109611.0,24.6218,24.6303,24.6132,24.6218,109611.0
2019-05-21 13:20:00,28.72,28.73,28.71,28.72,154848.0,24.6303,24.6389,24.6218,24.6303,154848.0
2019-05-21 13:25:00,28.72,28.74,28.7,28.72,538195.0,24.6303,24.6475,24.6132,24.6303,538195.0
2019-05-21 13:30:00,28.72,28.74,28.7,28.71,201652.0,24.6303,24.6475,24.6132,24.6218,201652.0
2019-05-21 13:35:00,28.71,28.72,28.71,28.71,85714.0,24.6218,24.6303,24.6218,24.6218,85714.0
2019-05-21 13:40:00,28.71,28.72,28.71,28.72,112149.0,24.6218,24.6303,24.6218,24.6303,112149.0
2019-05-21 13:45:00,28.71,28.74,28.71,28.73,147746.0,24.6218,24.6475,24.6218,24.6389,147746.0
2019-05-21 13:50:00,28.73,28.75,28.73,28.75,212391.0,24.6389,24.6561,24.6389,24.6561,212391.0
2019-05-21 13:55:00,28.74,28.75,28.74,28.74,142237.0,24.6475,24.6561,24.6475,24.6475,142237.0
2019-05-21 14:00:00,28.74,28.75,28.74,28.74,159286.0,24.6475,24.6561,24.6475,24.6475,159286.0
2019-05-21 14:05:00,28.74,28.75,28.69,28.69,310625.0,24.6475,24.6561,24.6046,24.6046,310625.0
2019-05-21 14:10:00,28.7,28.7,28.66,28.68,421507.0,24.6132,24.6132,24.5789,24.596,421507.0
2019-05-21 14:15:00,28.68,28.7,28.67,28.69,222136.0,24.596,24.6132,24.5875,24.6046,222136.0
2019-05-21 14:20:00,28.7,28.71,28.69,28.7,289796.0,24.6132,24.6218,24.6046,24.6132,289796.0
2019-05-21 14:25:00,28.7,28.71,28.69,28.7,274768.0,24.6132,24.6218,24.6046,24.6132,274768.0
2019-05-21 14:30:00,28.7,28.71,28.69,28.69,226400.0,24.6132,24.6218,24.6046,24.6046,226400.0
2019-05-21 14:35:00,28.69,28.7,28.68,28.69,143073.0,24.6046,24.6132,24.596,24.6046,143073.0
2019-05-21 14:40:00,28.68,28.7,28.68,28.7,98807.0,24.596,24.6132,24.596,24.6132,98807.0
2019-05-21 14:45:00,28.7,28.71,28.69,28.7,129701.0,24.6132,24.6218,24.6046,24.6132,129701.0
2019-05-21 14:50:00,28.7,28.71,28.67,28.7,462445.0,24.6132,24.6218,24.5875,24.6132,462445.0
2019-05-21 14:55:00,28.7,28.7,28.68,28.69,287148.0,24.6132,24.6132,24.596,24.6046,287148.0
2019-05-21 15:00:00,28.68,28.69,28.64,28.66,375761.0,24.596,24.6046,24.5617,24.5789,375761.0
2019-05-21 15:05:00,28.66,28.68,28.65,28.67,240325.0,24.5789,24.596,24.5703,24.5875,240325.0
2019-05-21 15:10:00,28.67,28.69,28.66,28.69,145901.0,24.5875,24.6046,24.5789,24.6046,145901.0
2019-05-21 15:15:00,28.68,28.69,28.66,28.68,239502.0,24.596,24.6046,24.5789,24.596,239502.0
2019-05-21 15:20:00,28.68,28.68,28.66,28.67,305258.0,24.596,24.596,24.5789,24.5875,305258.0
2019-05-21 15:25:00,28.66,28.68,28.65,28.66,502488.0,24.5789,24.596,24.5703,24.5789,502488.0
2019-05-21 15:30:00,28.65,28.7,28.65,28.69,327986.0,24.5703,24.6132,24.5703,24.6046,327986.0
2019-05-21 15:35:00,28.69,28.71,28.67,28.69,556418.0,24.6046,24.6218,24.5875,24.6046,556418.0
2019-05-21 15:40:00,28.7,28.7,28.65,28.67,518423.0,24.6132,24.6132,24.5703,24.5875,518423.0
2019-05-21 15:45:00,28.67,28.68,28.65,28.66,731847.0,24.5875,24.596,24.5703,24.5789,731847.0
2019-05-21 15:50:00,28.67,28.69,28.65,28.69,1217660.0,24.5875,24.6046,24.5703,24.6046,1217660.0
2019-05-21 15:55:00,28.69,28.72,28.68,28.69,2005819.0,24.6046,24.6303,24.596,24.6046,2005819.0
2019-05-22 09:30:00,28.51,28.62,28.5,28.61,1178774.0,24.4502,24.5446,24.4417,24.536,1178774.0
2019-05-22 09:35:00,28.61,28.63,28.52,28.53,699462.0,24.536,24.5532,24.4588,24.4674,699462.0
2019-05-22 09:40:00,28.54,28.57,28.43,28.48,712217.0,24.476,24.5017,24.3816,24.4245,712217.0
2019-05-22 09:45:00,28.47,28.5,28.44,28.5,461135.0,24.4159,24.4417,24.3902,24.4417,461135.0
2019-05-22 09:50:00,28.49,28.51,28.45,28.5,341747.0,24.4331,24.4502,24.3988,24.4417,341747.0
2019-05-22 09:55:00,28.5,28.53,28.48,28.52,279166.0,24.4417,24.4674,24.4245,24.4588,279166.0
2019-05-22 10:00:00,28.51,28.53,28.46,28.46,245427.0,24.4502,24.4674,24.4074,24.4074,245427.0
2019-05-22 10:05:00,28.46,28.48,28.45,28.45,529557.0,24.4074,24.4245,24.3988,24.3988,529557.0
2019-05-22 10:10:00,28.45,28.46,28.41,28.45,487011.0,24.3988,24.4074,24.3645,24.3988,487011.0
2019-05-22 10:15:00,28.44,28.54,28.42,28.43,641995.0,24.3902,24.476,24.3731,24.3816,641995.0
2019-05-22 10:20:00,28.43,28.45,28.4,28.45,489471.0,24.3816,24.3988,24.3559,24.3988,489471.0
2019-05-22 10:25:00,28.45,28.47,28.43,28.43,293419.0,24.3988,24.4159,24.3816,24.3816,293419.0
2019-05-22 10:30:00,28.43,28.45,28.4,28.41,258375.0,24.3816,24.3988,24.3559,24.3645,258375.0
2019-05-22 10:35:00,28.42,28.43,28.35,28.4,444161.0,24.3731,24.3816,24.313,24.3559,444161.0
2019-05-22 10:40:00,28.39,28.43,28.39,28.4,376612.0,24.3473,24.3816,24.3473,24.3559,376612.0
2019-05-22 10:45:00,28.4,28.45,28.39,28.43,195685.0,24.3559,24.3988,24.3473,24.3816,195685.0
2019-05-22 10:50:00,28.44,28.48,28.43,28.46,358661.0,24.3902,24.4245,24.3816,24.4074,358661.0
2019-05-22 10:55:00,28.46,28.47,28.43,28.47,236605.0,24.4074,24.4159,24.3816,24.4159,236605.0
2019-05-22 11:00:00,28.47,28.47,28.39,28.41,324168.0,24.4159,24.4159,24.3473,24.3645,324168.0
2019-05-22 11:05:00,28.42,28.45,28.39,28.43,328456.0,24.3731,24.3988,24.3473,24.3816,328456.0
2019-05-22 11:10:00,28.43,28.47,28.42,28.47,202903.0,24.3816,24.4159,24.3731,24.4159,202903.0
2019-05-22 11:15:00,28.47,28.5,28.46,28.47,193552.0,24.4159,24.4417,24.4074,24.4159,193552.0
2019-05-22 11:20:00,28.48,28.49,28.45,28.48,354687.0,24.4245,24.4331,24.3988,24.4245,354687.0
2019-05-22 11:25:00,28.48,28.56,28.48,28.55,435108.0,24.4245,24.4931,24.4245,24.4845,435108.0
2019-05-22 11:30:00,28.55,28.57,28.49,28.5,687011.0,24.4845,24.5017,24.4331,24.4417,687011.0
2019-05-22 11:35:00,28.5,28.52,28.48,28.51,571535.0,24.4417,24.4588,24.4245,24.4502,571535.0
2019-05-22 11:40:00,28.51,28.52,28.48,28.49,251395.0,24.4502,24.4588,24.4245,24.4331,251395.0
2019-05-22 11:45:00,28.5,28.51,28.48,28.51,163412.0,24.4417,24.4502,24.4245,24.4502,163412.0
2019-05-22 11:50:00,28.51,28.55,28.51,28.52,310968.0,24.4502,24.4845,24.4502,24.4588,310968.0
2019-05-22 11:55:00,28.53,28.55,28.51,28.55,293785.0,24.4674,24.4845,24.4502,24.4845,293785.0
2019-05-22 12:00:00,28.54,28.57,28.52,28.53,255679.0,24.476,24.5017,24.4588,24.4674,255679.0
2019-05-22 12:05:00,28.54,28.56,28.53,28.55,92737.0,24.476,24.4931,24.4674,24.4845,92737.0
2019-05-22 12:10:00,28.55,28.57,28.52,28.54,301846.0,24.4845,24.5017,24.4588,24.476,301846.0
2019-05-22 12:15:00,28.54,28.56,28.53,28.54,153916.0,24.476,24.4931,24.4674,24.476,153916.0
2019-05-22 12:20:00,28.55,28.56,28.52,28.52,145826.0,24.4845,24.4931,24.4588,24.4588,145826.0
2019-05-22 12:25:00,28.52,28.53,28.5,28.52,164648.0,24.4588,24.4674,24.4417,24.4588,164648.0
2019-05-22 12:30:00,28.52,28.53,28.49,28.51,159295.0,24.4588,24.4674,24.4331,24.4502,159295.0
2019-05-22 12:35:00,28.51,28.53,28.5,28.51,170378.0,24.4502,24.4674,24.4417,24.4502,170378.0
2019-05-22 12:40:00,28.51,28.52,28.48,28.49,219585.0,24.4502,24.4588,24.4245,24.4331,219585.0
2019-05-22 12:45:00,28.49,28.49,28.46,28.48,152181.0,24.4331,24.4331,24.4074,24.4245,152181.0
2019-05-22 12:50:00,28.49,28.5,28.48,28.5,99674.0,24.4331,24.4417,24.4245,24.4417,99674.0
2019-05-22 12:55:00,28.5,28.51,28.49,28.5,198383.0,24.4417,24.4502,24.4331,24.4417,198383.0
2019-05-22 13:00:00,28.49,28.51,28.47,28.48,339090.0,24.4331,24.4502,24.4159,24.4245,339090.0
2019-05-22 13:05:00,28.47,28.48,28.43,28.43,208309.0,24.4159,24.4245,24.3816,24.3816,208309.0
2019-05-22 13:10:00,28.44,28.46,28.43,28.46,357074.0,24.3902,24.4074,24.3816,24.4074,357074.0
2019-05-22 13:15:00,28.46,28.49,28.45,28.48,362073.0,24.4074,24.4331,24.3988,24.4245,362073.0
2019-05-22 13:20:00,28.48,28.49,28.45,28.48,342763.0,24.4245,24.4331,24.3988,24.4245,342763.0
2019-05-22 13:25:00,28.48,28.51,28.48,28.51,213865.0,24.4245,24.4502,24.4245,24.4502,213865.0
2019-05-22 13:30:00,28.51,28.51,28.48,28.49,180763.0,24.4502,24.4502,24.4245,24.4331,180763.0
2019-05-22 13:35:00,28.5,28.5,28.48,28.5,87537.0,24.4417,24.4417,24.4245,24.4417,87537.0
2019-05-22 13:40:00,28.5,28.55,28.49,28.54,155141.0,24.4417,24.4845,24.4331,24.476,155141.0
2019-05-22 13:45:00,28.54,28.54,28.52,28.53,209436.0,24.476,24.476,24.4588,24.4674,209436.0
2019-05-22 13:50:00,28.53,28.55,28.51,28.54,228151.0,24.4674,24.4845,24.4502,24.476,228151.0
2019-05-22 13:55:00,28.55,28.57,28.53,28.55,306120.0,24.4845,24.5017,24.4674,24.4845,306120.0
2019-05-22 14:00:00,28.55,28.56,28.49,28.5,492236.0,24.4845,24.4931,24.4331,24.4417,492236.0
2019-05-22 14:05:00,28.51,28.55,28.5,28.53,223803.0,24.4502,24.4845,24.4417,24.4674,223803.0
2019-05-22 14:10:00,28.53,28.54,28.5,28.53,151125.0,24.4674,24.476,24.4417,24.4674,151125.0
2019-05-22 14:15:00,28.52,28.53,28.5,28.53,166314.0,24.4588,24.4674,24.4417,24.4674,166314.0
2019-05-22 14:20:00,28.53,28.54,28.51,28.53,216187.0,24.4674,24.476,24.4502,24.4674,216187.0
2019-05-22 14:25:00,28.52,28.53,28.51,28.51,96366.0,24.4588,24.4674,24.4502,24.4502,96366.0
2019-05-22 14:30:00,28.51,28.54,28.51,28.54,321608.0,24.4502,24.476,24.4502,24.476,321608.0
2019-05-22 14:35:00,28.54,28.56,28.53,28.54,215520.0,24.476,24.4931,24.4674,24.476,215520.0
2019-05-22 14:40:00,28.55,28.58,28.53,28.56,437370.0,24.4845,24.5103,24.4674,24.4931,437370.0
2019-05-22 14:45:00,28.56,28.57,28.56,28.56,115057.0,24.4931,24.5017,24.4931,24.4931,115057.0
2019-05-22 14:50:00,28.57,28.57,28.55,28.55,143636.0,24.5017,24.5017,24.4845,24.4845,143636.0
2019-05-22 14:55:00,28.55,28.56,28.54,28.55,126563.0,24.4845,24.4931,24.476,24.4845,126563.0
2019-05-22 15:00:00,28.56,28.58,28.55,28.55,235776.0,24.4931,24.5103,24.4845,24.4845,235776.0
2019-05-22 15:05:00,28.55,28.57,28.53,28.55,191784.0,24.4845,24.5017,24.4674,24.4845,191784.0
2019-05-22 15:10:00,28.56,28.57,28.53,28.55,385202.0,24.4931,24.5017,24.4674,24.4845,385202.0
2019-05-22 15:15:00,28.55,28.56,28.52,28.55,249661.0,24.4845,24.4931,24.4588,24.4845,249661.0
2019-05-22 15:20:00,28.55,28.57,28.55,28.57,240365.0,24.4845,24.5017,24.4845,24.5017,240365.0
2019-05-22 15:25:00,28.57,28.58,28.55,28.55,291171.0,24.5017,24.5103,24.4845,24.4845,291171.0
2019-05-22 15:30:00,28.55,28.56,28.53,28.55,281541.0,24.4845,24.4931,24.4674,24.4845,281541.0
2019-05-22 15:35:00,28.56,28.57,28.53,28.55,361714.0,24.4931,24.5017,24.4674,24.4845,361714.0
2019-05-22 15:40:00,28.54,28.56,28.53,28.54,432507.0,24.476,24.4931,24.4674,24.476,432507.0
2019-05-22 15:45:00,28.54,28.54,28.51,28.54,247007.0,24.476,24.476,24.4502,24.476,247007.0
2019-05-22 15:50:00,28.54,28.55,28.5,28.5,528081.0,24.476,24.4845,24.4417,24.4417,528081.0
2019-05-22 15:55:00,28.5,28.52,28.48,28.49,1473252.0,24.4417,24.4588,24.4245,24.4331,1473252.0
2019-05-23 09:30:00,28.13,28.2,27.94,27.97,2202075.0,24.1244,24.1844,23.9614,23.9871,2202075.0
2019-05-23 09:35:00,27.96,27.97,27.82,27.87,1586064.0,23.9786,23.9871,23.8585,23.9014,1586064.0
2019-05-23 09:40:00,27.88,27.89,27.83,27.83,872758.0,23.91,23.9185,23.8671,23.8671,872758.0
2019-05-23 09:45:00,27.83,27.86,27.78,27.81,791242.0,23.8671,23.8928,23.8242,23.8499,791242.0
2019-05-23 09:50:00,27.8,27.82,27.73,27.76,1125830.0,23.8413,23.8585,23.7813,23.807,1125830.0
2019-05-23 09:55:00,27.76,27.76,27.69,27.71,965782.0,23.807,23.807,23.747,23.7642,965782.0
2019-05-23 10:00:00,27.71,27.8,27.7,27.78,1028248.0,23.7642,23.8413,23.7556,23.8242,1028248.0
2019-05-23 10:05:00,27.77,27.82,27.72,27.73,692531.0,23.8156,23.8585,23.7727,23.7813,692531.0
2019-05-23 10:10:00,27.73,27.79,27.72,27.73,568857.0,23.7813,23.8328,23.7727,23.7813,568857.0
2019-05-23 10:15:00,27.73,27.77,27.69,27.69,832339.0,23.7813,23.8156,23.747,23.747,832339.0
2019-05-23 10:20:00,27.69,27.72,27.67,27.7,579967.0,23.747,23.7727,23.7299,23.7556,579967.0
2019-05-23 10:25:00,27.7,27.78,27.66,27.77,542979.0,23.7556,23.8242,23.7213,23.8156,542979.0
2019-05-23 10:30:00,27.76,27.84,27.75,27.83,577479.0,23.807,23.8756,23.7985,23.8671,577479.0
2019-05-23 10:35:00,27.83,27.83,27.78,27.82,670301.0,23.8671,23.8671,23.8242,23.8585,670301.0
2019-05-23 10:40:00,27.82,27.87,27.81,27.84,560581.0,23.8585,23.9014,23.8499,23.8756,560581.0
2019-05-23 10:45:00,27.84,27.88,27.82,27.86,324382.0,23.8756,23.91,23.8585,23.8928,324382.0
2019-05-23 10:50:00,27.86,27.92,27.84,27.91,952788.0,23.8928,23.9443,23.8756,23.9357,952788.0
2019-05-23 10:55:00,27.92,27.92,27.86,27.91,460415.0,23.9443,23.9443,23.8928,23.9357,460415.0
2019-05-23 11:00:00,27.91,27.91,27.83,27.84,672075.0,23.9357,23.9357,23.8671,23.8756,672075.0
2019-05-23 11:05:00,27.83,27.86,27.82,27.83,547094.0,23.8671,23.8928,23.8585,23.8671,547094.0
2019-05-23 11:10:00,27.84,27.84,27.79,27.8,388683.0,23.8756,23.8756,23.8328,23.8413,388683.0
2019-05-23 11:15:00,27.8,27.81,27.78,27.8,398055.0,23.8413,23.8499,23.8242,23.8413,398055.0
2019-05-23 11:20:00,27.8,27.81,27.77,27.81,380756.0,23.8413,23.8499,23.8156,23.8499,380756.0
2019-05-23 11:25:00,27.81,27.86,27.8,27.82,345050.0,23.8499,23.8928,23.8413,23.8585,345050.0
2019-05-23 11:30:00,27.82,27.85,27.81,27.83,295372.0,23.8585,23.8842,23.8499,23.8671,295372.0
2019-05-23 11:35:00,27.83,27.85,27.8,27.84,287063.0,23.8671,23.8842,23.8413,23.8756,287063.0
2019-05-23 11:40:00,27.83,27.84,27.8,27.82,383443.0,23.8671,23.8756,23.8413,23.8585,383443.0
2019-05-23 11:45:00,27.82,27.84,27.81,27.82,279223.0,23.8585,23.8756,23.8499,23.8585,279223.0
2019-05-23 11:50:00,27.82,27.83,27.76,27.77,349103.0,23.8585,23.8671,23.807,23.8156,349103.0
2019-05-23 11:55:00,27.78,27.78,27.74,27.76,390494.0,23.8242,23.8242,23.7899,23.807,390494.0
2019-05-23 12:00:00,27.76,27.81,27.75,27.8,348057.0,23.807,23.8499,23.7985,23.8413,348057.0
2019-05-23 12:05:00,27.8,27.86,27.78,27.82,399710.0,23.8413,23.8928,23.8242,23.8585,399710.0
2019-05-23 12:10:00,27.82,27.87,27.81,27.86,492744.0,23.8585,23.9014,23.8499,23.8928,492744.0
2019-05-23 12:15:00,27.86,27.86,27.82,27.84,287979.0,23.8928,23.8928,23.8585,23.8756,287979.0
2019-05-23 12:20:00,27.84,27.86,27.82,27.86,326887.0,23.8756,23.8928,23.8585,23.8928,326887.0
2019-05-23 12:25:00,27.86,27.89,27.84,27.85,710109.0,23.8928,23.9185,23.8756,23.8842,710109.0
2019-05-23 12:30:00,27.85,27.87,27.83,27.86,368609.0,23.8842,23.9014,23.8671,23.8928,368609.0
2019-05-23 12:35:00,27.86,27.86,27.83,27.84,354682.0,23.8928,23.8928,23.8671,23.8756,354682.0
2019-05-23 12:40:00,27.83,27.84,27.8,27.8,447323.0,23.8671,23.8756,23.8413,23.8413,447323.0
2019-05-23 12:45:00,27.8,27.81,27.75,27.77,765887.0,23.8413,23.8499,23.7985,23.8156,765887.0
2019-05-23 12:50:00,27.78,27.78,27.72,27.74,376351.0,23.8242,23.8242,23.7727,23.7899,376351.0
2019-05-23 12:55:00,27.75,27.75,27.7,27.71,600075.0,23.7985,23.7985,23.7556,23.7642,600075.0
2019-05-23 13:00:00,27.7,27.72,27.68,27.72,535747.0,23.7556,23.7727,23.7384,23.7727,535747.0
2019-05-23 13:05:00,27.71,27.74,27.71,27.73,379483.0,23.7642,23.7899,23.7642,23.7813,379483.0
2019-05-23 13:10:00,27.72,27.73,27.67,27.67,413412.0,23.7727,23.7813,23.7299,23.7299,413412.0
2019-05-23 13:15:00,27.68,27.7,27.66,27.7,423410.0,23.7384,23.7556,23.7213,23.7556,423410.0
2019-05-23 13:20:00,27.7,27.71,27.68,27.7,421308.0,23.7556,23.7642,23.7384,23.7556,421308.0
2019-05-23 13:25:00,27.7,27.73,27.68,27.71,549904.0,23.7556,23.7813,23.7384,23.7642,549904.0
2019-05-23 13:30:00,27.7,27.73,27.69,27.73,377054.0,23.7556,23.7813,23.747,23.7813,377054.0
2019-05-23 13:35:00,27.72,27.74,27.7,27.74,284692.0,23.7727,23.7899,23.7556,23.7899,284692.0
2019-05-23 13:40:00,27.74,27.74,27.71,27.71,266230.0,23.7899,23.7899,23.7642,23.7642,266230.0
2019-05-23 13:45:00,27.72,27.72,27.68,27.68,249797.0,23.7727,23.7727,23.7384,23.7384,249797.0
2019-05-23 13:50:00,27.68,27.71,27.67,27.7,367869.0,23.7384,23.7642,23.7299,23.7556,367869.0
2019-05-23 13:55:00,27.69,27.73,27.68,27.72,798546.0,23.747,23.7813,23.7384,23.7727,798546.0
2019-05-23 14:00:00,27.71,27.72,27.66,27.67,819469.0,23.7642,23.7727,23.7213,23.7299,819469.0
2019-05-23 14:05:00,27.67,27.68,27.63,27.64,587960.0,23.7299,23.7384,23.6956,23.7041,587960.0
2019-05-23 14:10:00,27.65,27.66,27.62,27.66,412151.0,23.7127,23.7213,23.687,23.7213,412151.0
2019-05-23 14:15:00,27.66,27.68,27.64,27.67,292877.0,23.7213,23.7384,23.7041,23.7299,292877.0
2019-05-23 14:20:00,27.67,27.73,27.66,27.72,467477.0,23.7299,23.7813,23.7213,23.7727,467477.0
2019-05-23 14:25:00,27.72,27.73,27.67,27.67,235066.0,23.7727,23.7813,23.7299,23.7299,235066.0
2019-05-23 14:30:00,27.67,27.69,27.66,27.69,214341.0,23.7299,23.747,23.7213,23.747,214341.0
2019-05-23 14:35:00,27.68,27.69,27.63,27.63,297654.0,23.7384,23.747,23.6956,23.6956,297654.0
2019-05-23 14:40:00,27.63,27.64,27.54,27.55,1073714.0,23.6956,23.7041,23.6184,23.6269,1073714.0
2019-05-23 14:45:00,27.56,27.56,27.52,27.52,493169.0,23.6355,23.6355,23.6012,23.6012,493169.0
2019-05-23 14:50:00,27.52,27.56,27.52,27.53,579542.0,23.6012,23.6355,23.6012,23.6098,579542.0
2019-05-23 14:55:00,27.54,27.54,27.5,27.54,731911.0,23.6184,23.6184,23.5841,23.6184,731911.0
2019-05-23 15:00:00,27.54,27.54,27.5,27.54,558296.0,23.6184,23.6184,23.5841,23.6184,558296.0
2019-05-23 15:05:00,27.53,27.55,27.5,27.53,957303.0,23.6098,23.6269,23.5841,23.6098,957303.0
2019-05-23 15:10:00,27.53,27.55,27.52,27.54,376480.0,23.6098,23.6269,23.6012,23.6184,376480.0
2019-05-23 15:15:00,27.54,27.58,27.52,27.56,705615.0,23.6184,23.6527,23.6012,23.6355,705615.0
2019-05-23 15:20:00,27.56,27.65,27.56,27.64,805908.0,23.6355,23.7127,23.6355,23.7041,805908.0
2019-05-23 15:25:00,27.64,27.72,27.61,27.71,836047.0,23.7041,23.7727,23.6784,23.7642,836047.0
2019-05-23 15:30:00,27.71,27.75,27.68,27.73,924826.0,23.7642,23.7985,23.7384,23.7813,924826.0
2019-05-23 15:35:00,27.73,27.77,27.7,27.71,1321169.0,23.7813,23.8156,23.7556,23.7642,1321169.0
2019-05-23 15:40:00,27.71,27.72,27.61,27.65,2315840.0,23.7642,23.7727,23.6784,23.7127,2315840.0
2019-05-23 15:45:00,27.65,27.68,27.6,27.64,2024845.0,23.7127,23.7384,23.6698,23.7041,2024845.0
2019-05-23 15:50:00,27.64,27.66,27.61,27.66,1658330.0,23.7041,23.7213,23.6784,23.7213,1658330.0
2019-05-23 15:55:00,27.66,27.77,27.63,27.76,3532830.0,23.7213,23.8156,23.6956,23.807,3532830.0
2019-05-24 09:30:00,27.93,28.07,27.92,28.01,1423565.0,23.9528,24.0729,23.9443,24.0214,1423565.0
2019-05-24 09:35:00,28.01,28.05,27.98,27.99,736227.0,24.0214,24.0557,23.9957,24.0043,736227.0
2019-05-24 09:40:00,27.99,28.01,27.93,27.98,448128.0,24.0043,24.0214,23.9528,23.9957,448128.0
2019-05-24 09:45:00,27.98,28.0,27.88,27.89,624009.0,23.9957,24.0129,23.91,23.9185,624009.0
2019-05-24 09:50:00,27.89,27.92,27.86,27.87,543953.0,23.9185,23.9443,23.8928,23.9014,543953.0
2019-05-24 09:55:00,27.87,27.9,27.86,27.88,273448.0,23.9014,23.9271,23.8928,23.91,273448.0
2019-05-24 10:00:00,27.88,27.94,27.87,27.92,388473.0,23.91,23.9614,23.9014,23.9443,388473.0
2019-05-24 10:05:00,27.93,27.93,27.89,27.89,314763.0,23.9528,23.9528,23.9185,23.9185,314763.0
2019-05-24 10:10:00,27.89,27.9,27.86,27.88,354485.0,23.9185,23.9271,23.8928,23.91,354485.0
2019-05-24 10:15:00,27.88,27.93,27.87,27.92,346993.0,23.91,23.9528,23.9014,23.9443,346993.0
2019-05-24 10:20:00,27.92,27.92,27.89,27.9,212923.0,23.9443,23.9443,23.9185,23.9271,212923.0
2019-05-24 10:25:00,27.89,27.92,27.87,27.87,195409.0,23.9185,23.9443,23.9014,23.9014,195409.0
2019-05-24 10:30:00,27.88,27.91,27.86,27.89,451890.0,23.91,23.9357,23.8928,23.9185,451890.0
2019-05-24 10:35:00,27.89,27.92,27.87,27.92,205514.0,23.9185,23.9443,23.9014,23.9443,205514.0
2019-05-24 10:40:00,27.92,27.96,27.91,27.95,296016.0,23.9443,23.9786,23.9357,23.97,296016.0
2019-05-24 10:45:00,27.96,27.97,27.94,27.94,411340.0,23.9786,23.9871,23.9614,23.9614,411340.0
2019-05-24 10:50:00,27.94,27.95,27.89,27.89,415813.0,23.9614,23.97,23.9185,23.9185,415813.0
2019-05-24 10:55:00,27.89,27.94,27.89,27.94,414051.0,23.9185,23.9614,23.9185,23.9614,414051.0
2019-05-24 11:00:00,27.93,27.97,27.93,27.96,342329.0,23.9528,23.9871,23.9528,23.9786,342329.0
2019-05-24 11:05:00,27.96,27.99,27.95,27.97,256664.0,23.9786,24.0043,23.97,23.9871,256664.0
2019-05-24 11:10:00,27.96,27.98,27.93,27.95,198270.0,23.9786,23.9957,23.9528,23.97,198270.0
2019-05-24 11:15:00,27.95,27.96,27.92,27.94,198443.0,23.97,23.9786,23.9443,23.9614,198443.0
2019-05-24 11:20:00,27.93,27.98,27.93,27.96,282677.0,23.9528,23.9957,23.9528,23.9786,282677.0
2019-05-24 11:25:00,27.96,27.98,27.95,27.96,218310.0,23.9786,23.9957,23.97,23.9786,218310.0
2019-05-24 11:30:00,27.97,27.98,27.96,27.98,319350.0,23.9871,23.9957,23.9786,23.9957,319350.0
2019-05-24 11:35:00,27.98,28.0,27.97,27.97,552444.0,23.9957,24.0129,23.9871,23.9871,552444.0
2019-05-24 11:40:00,27.98,27.99,27.96,27.97,284484.0,23.9957,24.0043,23.9786,23.9871,284484.0
2019-05-24 11:45:00,27.98,28.0,27.97,27.99,208446.0,23.9957,24.0129,23.9871,24.0043,208446.0
2019-05-24 11:50:00,28.0,28.02,27.99,28.02,343850.0,24.0129,24.03,24.0043,24.03,343850.0
2019-05-24 11:55:00,28.02,28.03,28.01,28.03,310298.0,24.03,24.0386,24.0214,24.0386,310298.0
2019-05-24 12:00:00,28.02,28.05,28.01,28.04,343067.0,24.03,24.0557,24.0214,24.0472,343067.0
2019-05-24 12:05:00,28.04,28.05,28.03,28.04,189664.0,24.0472,24.0557,24.0386,24.0472,189664.0
2019-05-24 12:10:00,28.04,28.05,28.01,28.04,200029.0,24.0472,24.0557,24.0214,24.0472,200029.0
2019-05-24 12:15:00,28.04,28.04,28.01,28.02,170445.0,24.0472,24.0472,24.0214,24.03,170445.0
2019-05-24 12:20:00,28.03,28.05,28.02,28.03,216444.0,24.0386,24.0557,24.03,24.0386,216444.0
2019-05-24 12:25:00,28.03,28.07,28.03,28.07,277894.0,24.0386,24.0729,24.0386,24.0729,277894.0
2019-05-24 12:30:00,28.07,28.09,28.05,28.06,440386.0,24.0729,24.09,24.0557,24.0643,440386.0
2019-05-24 12:35:00,28.06,28.1,28.06,28.1,280980.0,24.0643,24.0986,24.0643,24.0986,280980.0
2019-05-24 12:40:00,28.1,28.1,28.07,28.09,208650.0,24.0986,24.0986,24.0729,24.09,208650.0
2019-05-24 12:45:00,28.09,28.1,28.09,28.1,158655.0,24.09,24.0986,24.09,24.0986,158655.0
2019-05-24 12:50:00,28.1,28.12,28.09,28.11,389946.0,24.0986,24.1158,24.09,24.1072,389946.0
2019-05-24 12:55:00,28.11,28.13,28.1,28.13,347759.0,24.1072,24.1244,24.0986,24.1244,347759.0
2019-05-24 13:00:00,28.13,28.15,28.11,28.11,488164.0,24.1244,24.1415,24.1072,24.1072,488164.0
2019-05-24 13:05:00,28.11,28.13,28.11,28.13,202922.0,24.1072,24.1244,24.1072,24.1244,202922.0
2019-05-24 13:10:00,28.13,28.13,28.11,28.12,176749.0,24.1244,24.1244,24.1072,24.1158,176749.0
2019-05-24 13:15:00,28.12,28.13,28.11,28.13,279059.0,24.1158,24.1244,24.1072,24.1244,279059.0
2019-05-24 13:20:00,28.13,28.15,28.11,28.13,334201.0,24.1244,24.1415,24.1072,24.1244,334201.0
2019-05-24 13:25:00,28.13,28.13,28.11,28.13,149502.0,24.1244,24.1244,24.1072,24.1244,149502.0
2019-05-24 13:30:00,28.12,28.14,28.11,28.14,298484.0,24.1158,24.1329,24.1072,24.1329,298484.0
2019-05-24 13:35:00,28.14,28.14,28.13,28.14,104456.0,24.1329,24.1329,24.1244,24.1329,104456.0
2019-05-24 13:40:00,28.14,28.15,28.13,28.14,348222.0,24.1329,24.1415,24.1244,24.1329,348222.0
2019-05-24 13:45:00,28.15,28.15,28.14,28.14,101602.0,24.1415,24.1415,24.1329,24.1329,101602.0
2019-05-24 13:50:00,28.15,28.17,28.14,28.16,335130.0,24.1415,24.1587,24.1329,24.1501,335130.0
2019-05-24 13:55:00,28.16,28.16,28.14,28.16,314995.0,24.1501,24.1501,24.1329,24.1501,314995.0
2019-05-24 14:00:00,28.16,28.18,28.15,28.17,391041.0,24.1501,24.1672,24.1415,24.1587,391041.0
2019-05-24 14:05:00,28.17,28.17,28.14,28.17,330160.0,24.1587,24.1587,24.1329,24.1587,330160.0
2019-05-24 14:10:00,28.17,28.18,28.16,28.16,199292.0,24.1587,24.1672,24.1501,24.1501,199292.0
2019-05-24 14:15:00,28.17,28.2,28.16,28.19,381433.0,24.1587,24.1844,24.1501,24.1758,381433.0
2019-05-24 14:20:00,28.2,28.2,28.18,28.19,367701.0,24.1844,24.1844,24.1672,24.1758,367701.0
2019-05-24 14:25:00,28.19,28.2,28.18,28.2,195230.0,24.1758,24.1844,24.1672,24.1844,195230.0
2019-05-24 14:30:00,28.2,28.21,28.19,28.2,511253.0,24.1844,24.193,24.1758,24.1844,511253.0
2019-05-24 14:35:00,28.19,28.19,28.16,28.18,319156.0,24.1758,24.1758,24.1501,24.1672,319156.0
2019-05-24 14:40:00,28.18,28.2,28.17,28.19,315420.0,24.1672,24.1844,24.1587,24.1758,315420.0
2019-05-24 14:45:00,28.19,28.19,28.17,28.18,281463.0,24.1758,24.1758,24.1587,24.1672,281463.0
2019-05-24 14:50:00,28.18,28.19,28.17,28.19,313261.0,24.1672,24.1758,24.1587,24.1758,313261.0
2019-05-24 14:55:00,28.18,28.19,28.18,28.19,185166.0,24.1672,24.1758,24.1672,24.1758,185166.0
2019-05-24 15:00:00,28.18,28.21,28.18,28.2,314105.0,24.1672,24.193,24.1672,24.1844,314105.0
2019-05-24 15:05:00,28.2,28.2,28.18,28.19,450254.0,24.1844,24.1844,24.1672,24.1758,450254.0
2019-05-24 15:10:00,28.19,28.21,28.18,28.21,351915.0,24.1758,24.193,24.1672,24.193,351915.0
2019-05-24 15:15:00,28.21,28.22,28.2,28.22,382605.0,24.193,24.2015,24.1844,24.2015,382605.0
2019-05-24 15:20:00,28.21,28.24,28.21,28.24,209683.0,24.193,24.2187,24.193,24.2187,209683.0
2019-05-24 15:25:00,28.24,28.26,28.23,28.25,432628.0,24.2187,24.2358,24.2101,24.2273,432628.0
2019-05-24 15:30:00,28.24,28.24,28.21,28.23,361470.0,24.2187,24.2187,24.193,24.2101,361470.0
2019-05-24 15:35:00,28.23,28.24,28.21,28.21,563885.0,24.2101,24.2187,24.193,24.193,563885.0
2019-05-24 15:40:00,28.21,28.22,28.19,28.21,572674.0,24.193,24.2015,24.1758,24.193,572674.0
2019-05-24 15:45:00,28.21,28.21,28.18,28.2,454392.0,24.193,24.193,24.1672,24.1844,454392.0
2019-05-24 15:50:00,28.2,28.24,28.19,28.23,977830.0,24.1844,24.2187,24.1758,24.2101,977830.0
2019-05-24 15:55:00,28.23,28.24,28.18,28.2,2875346.0,24.2101,24.2187,24.1672,24.1844,2875346.0
2019-05-28 09:30:00,28.05,28.17,28.04,28.12,1157313.0,24.0557,24.1587,24.0472,24.1158,1157313.0
2019-05-28 09:35:00,28.12,28.15,28.09,28.13,602638.0,24.1158,24.1415,24.09,24.1244,602638.0
2019-05-28 09:40:00,28.13,28.16,28.09,28.11,497631.0,24.1244,24.1501,24.09,24.1072,497631.0
2019-05-28 09:45:00,28.11,28.17,28.09,28.16,349983.0,24.1072,24.1587,24.09,24.1501,349983.0
2019-05-28 09:50:00,28.16,28.17,28.11,28.15,411680.0,24.1501,24.1587,24.1072,24.1415,411680.0
2019-05-28 09:55:00,28.15,28.17,28.13,28.15,622883.0,24.1415,24.1587,24.1244,24.1415,622883.0
2019-05-28 10:00:00,28.15,28.17,28.12,28.13,429014.0,24.1415,24.1587,24.1158,24.1244,429014.0
2019-05-28 10:05:00,28.13,28.17,28.12,28.14,834669.0,24.1244,24.1587,24.1158,24.1329,834669.0
2019-05-28 10:10:00,28.14,28.18,28.12,28.18,504892.0,24.1329,24.1672,24.1158,24.1672,504892.0
2019-05-28 10:15:00,28.17,28.19,28.14,28.17,468307.0,24.1587,24.1758,24.1329,24.1587,468307.0
2019-05-28 10:20:00,28.18,28.2,28.14,28.15,346491.0,24.1672,24.1844,24.1329,24.1415,346491.0
2019-05-28 10:25:00,28.16,28.17,28.14,28.15,263433.0,24.1501,24.1587,24.1329,24.1415,263433.0
2019-05-28 10:30:00,28.14,28.16,28.09,28.1,538483.0,24.1329,24.1501,24.09,24.0986,538483.0
2019-05-28 10:35:00,28.1,28.12,28.07,28.07,460812.0,24.0986,24.1158,24.0729,24.0729,460812.0
2019-05-28 10:40:00,28.08,28.13,28.07,28.1,275684.0,24.0815,24.1244,24.0729,24.0986,275684.0
2019-05-28 10:45:00,28.1,28.14,28.08,28.11,215559.0,24.0986,24.1329,24.0815,24.1072,215559.0
2019-05-28 10:50:00,28.11,28.12,28.07,28.08,394605.0,24.1072,24.1158,24.0729,24.0815,394605.0
2019-05-28 10:55:00,28.08,28.12,28.06,28.09,442821.0,24.0815,24.1158,24.0643,24.09,442821.0
2019-05-28 11:00:00,28.09,28.15,28.09,28.14,281750.0,24.09,24.1415,24.09,24.1329,281750.0
2019-05-28 11:05:00,28.14,28.17,28.12,28.14,638324.0,24.1329,24.1587,24.1158,24.1329,638324.0
2019-05-28 11:10:00,28.15,28.21,28.15,28.19,338578.0,24.1415,24.193,24.1415,24.1758,338578.0
2019-05-28 11:15:00,28.2,28.23,28.17,28.2,285783.0,24.1844,24.2101,24.1587,24.1844,285783.0
2019-05-28 11:20:00,28.2,28.21,28.15,28.18,421650.0,24.1844,24.193,24.1415,24.1672,421650.0
2019-05-28 11:25:00,28.17,28.19,28.14,28.15,419994.0,24.1587,24.1758,24.1329,24.1415,419994.0
2019-05-28 11:30:00,28.14,28.15,28.09,28.1,371854.0,24.1329,24.1415,24.09,24.0986,371854.0
2019-05-28 11:35:00,28.11,28.15,28.1,28.14,245648.0,24.1072,24.1415,24.0986,24.1329,245648.0
2019-05-28 11:40:00,28.14,28.16,28.13,28.15,251373.0,24.1329,24.1501,24.1244,24.1415,251373.0
2019-05-28 11:45:00,28.15,28.15,28.12,28.12,251547.0,24.1415,24.1415,24.1158,24.1158,251547.0
2019-05-28 11:50:00,28.12,28.12,28.08,28.11,340069.0,24.1158,24.1158,24.0815,24.1072,340069.0
2019-05-28 11:55:00,28.12,28.15,28.11,28.14,207740.0,24.1158,24.1415,24.1072,24.1329,207740.0
2019-05-28 12:00:00,28.14,28.17,28.13,28.17,223351.0,24.1329,24.1587,24.1244,24.1587,223351.0
2019-05-28 12:05:00,28.16,28.18,28.16,28.17,193200.0,24.1501,24.1672,24.1501,24.1587,193200.0
2019-05-28 12:10:00,28.16,28.2,28.16,28.2,267195.0,24.1501,24.1844,24.1501,24.1844,267195.0
2019-05-28 12:15:00,28.2,28.21,28.18,28.2,238130.0,24.1844,24.193,24.1672,24.1844,238130.0
2019-05-28 12:20:00,28.2,28.23,28.19,28.21,248317.0,24.1844,24.2101,24.1758,24.193,248317.0
2019-05-28 12:25:00,28.22,28.22,28.18,28.2,177177.0,24.2015,24.2015,24.1672,24.1844,177177.0
2019-05-28 12:30:00,28.19,28.22,28.19,28.21,297722.0,24.1758,24.2015,24.1758,24.193,297722.0
2019-05-28 12:35:00,28.2,28.22,28.19,28.21,251541.0,24.1844,24.2015,24.1758,24.193,251541.0
2019-05-28 12:40:00,28.21,28.22,28.2,28.21,137157.0,24.193,24.2015,24.1844,24.193,137157.0
2019-05-28 12:45:00,28.2,28.25,28.19,28.23,274880.0,24.1844,24.2273,24.1758,24.2101,274880.0
2019-05-28 12:50:00,28.23,28.24,28.21,28.21,159299.0,24.2101,24.2187,24.193,24.193,159299.0
2019-05-28 12:55:00,28.21,28.23,28.19,28.21,290432.0,24.193,24.2101,24.1758,24.193,290432.0
2019-05-28 13:00:00,28.2,28.22,28.19,28.19,111492.0,24.1844,24.2015,24.1758,24.1758,111492.0
2019-05-28 13:05:00,28.19,28.21,28.17,28.18,274785.0,24.1758,24.193,24.1587,24.1672,274785.0
2019-05-28 13:10:00,28.18,28.2,28.17,28.19,209951.0,24.1672,24.1844,24.1587,24.1758,209951.0
2019-05-28 13:15:00,28.18,28.21,28.18,28.2,176415.0,24.1672,24.193,24.1672,24.1844,176415.0
2019-05-28 13:20:00,28.2,28.23,28.2,28.21,248576.0,24.1844,24.2101,24.1844,24.193,248576.0
2019-05-28 13:25:00,28.21,28.22,28.17,28.2,188529.0,24.193,24.2015,24.1587,24.1844,188529.0
2019-05-28 13:30:00,28.2,28.21,28.18,28.21,182568.0,24.1844,24.193,24.1672,24.193,182568.0
2019-05-28 13:35:00,28.21,28.23,28.19,28.2,288337.0,24.193,24.2101,24.1758,24.1844,288337.0
2019-05-28 13:40:00,28.2,28.23,28.19,28.22,145662.0,24.1844,24.2101,24.1758,24.2015,145662.0
2019-05-28 13:45:00,28.22,28.24,28.22,28.24,162113.0,24.2015,24.2187,24.2015,24.2187,162113.0
2019-05-28 13:50:00,28.24,28.24,28.23,28.24,259738.0,24.2187,24.2187,24.2101,24.2187,259738.0
2019-05-28 13:55:00,28.24,28.25,28.23,28.24,281269.0,24.2187,24.2273,24.2101,24.2187,281269.0
2019-05-28 14:00:00,28.23,28.24,28.19,28.2,306626.0,24.2101,24.2187,24.1758,24.1844,306626.0
2019-05-28 14:05:00,28.2,28.23,28.19,28.22,267987.0,24.1844,24.2101,24.1758,24.2015,267987.0
2019-05-28 14:10:00,28.22,28.23,28.18,28.2,254296.0,24.2015,24.2101,24.1672,24.1844,254296.0
2019-05-28 14:15:00,28.21,28.21,28.17,28.18,366316.0,24.193,24.193,24.1587,24.1672,366316.0
2019-05-28 14:20:00,28.17,28.18,28.15,28.15,179451.0,24.1587,24.1672,24.1415,24.1415,179451.0
2019-05-28 14:25:00,28.16,28.16,28.12,28.12,393522.0,24.1501,24.1501,24.1158,24.1158,393522.0
2019-05-28 14:30:00,28.12,28.13,28.11,28.11,571286.0,24.1158,24.1244,24.1072,24.1072,571286.0
2019-05-28 14:35:00,28.11,28.14,28.11,28.12,512824.0,24.1072,24.1329,24.1072,24.1158,512824.0
2019-05-28 14:40:00,28.12,28.13,28.09,28.1,442688.0,24.1158,24.1244,24.09,24.0986,442688.0
2019-05-28 14:45:00,28.1,28.11,28.09,28.09,512414.0,24.0986,24.1072,24.09,24.09,512414.0
2019-05-28 14:50:00,28.09,28.1,28.06,28.06,460566.0,24.09,24.0986,24.0643,24.0643,460566.0
2019-05-28 14:55:00,28.07,28.12,28.06,28.1,333314.0,24.0729,24.1158,24.0643,24.0986,333314.0
2019-05-28 15:00:00,28.1,28.11,28.07,28.08,317658.0,24.0986,24.1072,24.0729,24.0815,317658.0
2019-05-28 15:05:00,28.08,28.1,28.06,28.08,493801.0,24.0815,24.0986,24.0643,24.0815,493801.0
2019-05-28 15:10:00,28.08,28.08,28.05,28.08,261454.0,24.0815,24.0815,24.0557,24.0815,261454.0
2019-05-28 15:15:00,28.08,28.11,28.07,28.11,391274.0,24.0815,24.1072,24.0729,24.1072,391274.0
2019-05-28 15:20:00,28.11,28.12,28.08,28.12,344273.0,24.1072,24.1158,24.0815,24.1158,344273.0
2019-05-28 15:25:00,28.12,28.15,28.11,28.12,524224.0,24.1158,24.1415,24.1072,24.1158,524224.0
2019-05-28 15:30:00,28.12,28.13,28.05,28.05,916658.0,24.1158,24.1244,24.0557,24.0557,916658.0
2019-05-28 15:35:00,28.05,28.08,28.04,28.06,756633.0,24.0557,24.0815,24.0472,24.0643,756633.0
2019-05-28 15:40:00,28.06,28.07,27.97,27.98,962938.0,24.0643,24.0729,23.9871,23.9957,962938.0
2019-05-28 15:45:00,27.99,28.01,27.94,27.95,1106399.0,24.0043,24.0214,23.9614,23.97,1106399.0
2019-05-28 15:50:00,27.94,27.98,27.92,27.96,1388296.0,23.9614,23.9957,23.9443,23.9786,1388296.0
2019-05-28 15:55:00,27.95,27.96,27.88,27.89,3100478.0,23.97,23.9786,23.91,23.9185,3100478.0
2019-05-29 09:30:00,27.53,27.61,27.47,27.59,1837447.0,23.6098,23.6784,23.5583,23.6612,1837447.0
2019-05-29 09:35:00,27.59,27.7,27.56,27.63,1238559.0,23.6612,23.7556,23.6355,23.6956,1238559.0
2019-05-29 09:40:00,27.63,27.68,27.53,27.6,813957.0,23.6956,23.7384,23.6098,23.6698,813957.0
2019-05-29 09:45:00,27.6,27.64,27.58,27.6,417092.0,23.6698,23.7041,23.6527,23.6698,417092.0
2019-05-29 09:50:00,27.6,27.6,27.5,27.54,679689.0,23.6698,23.6698,23.5841,23.6184,679689.0
2019-05-29 09:55:00,27.54,27.58,27.51,27.52,581128.0,23.6184,23.6527,23.5926,23.6012,581128.0
2019-05-29 10:00:00,27.52,27.53,27.47,27.48,708409.0,23.6012,23.6098,23.5583,23.5669,708409.0
2019-05-29 10:05:00,27.49,27.51,27.47,27.51,617102.0,23.5755,23.5926,23.5583,23.5926,617102.0
2019-05-29 10:10:00,27.51,27.63,27.5,27.63,753305.0,23.5926,23.6956,23.5841,23.6956,753305.0
2019-05-29 10:15:00,27.63,27.69,27.62,27.65,790711.0,23.6956,23.747,23.687,23.7127,790711.0
2019-05-29 10:20:00,27.66,27.67,27.62,27.67,687932.0,23.7213,23.7299,23.687,23.7299,687932.0
2019-05-29 10:25:00,27.67,27.74,27.67,27.73,2305329.0,23.7299,23.7899,23.7299,23.7813,2305329.0
2019-05-29 10:30:00,27.74,27.74,27.67,27.7,402661.0,23.7899,23.7899,23.7299,23.7556,402661.0
2019-05-29 10:35:00,27.7,27.71,27.67,27.68,295062.0,23.7556,23.7642,23.7299,23.7384,295062.0
2019-05-29 10:40:00,27.67,27.68,27.63,27.64,706505.0,23.7299,23.7384,23.6956,23.7041,706505.0
2019-05-29 10:45:00,27.64,27.64,27.59,27.61,377076.0,23.7041,23.7041,23.6612,23.6784,377076.0
2019-05-29 10:50:00,27.6,27.63,27.58,27.6,280148.0,23.6698,23.6956,23.6527,23.6698,280148.0
2019-05-29 10:55:00,27.6,27.62,27.57,27.58,618325.0,23.6698,23.687,23.6441,23.6527,618325.0
2019-05-29 11:00:00,27.58,27.66,27.56,27.64,723782.0,23.6527,23.7213,23.6355,23.7041,723782.0
2019-05-29 11:05:00,27.64,27.73,27.63,27.69,1019973.0,23.7041,23.7813,23.6956,23.747,1019973.0
2019-05-29 11:10:00,27.68,27.69,27.62,27.63,399072.0,23.7384,23.747,23.687,23.6956,399072.0
2019-05-29 11:15:00,27.62,27.64,27.6,27.62,285811.0,23.687,23.7041,23.6698,23.687,285811.0
2019-05-29 11:20:00,27.61,27.64,27.57,27.57,412007.0,23.6784,23.7041,23.6441,23.6441,412007.0
2019-05-29 11:25:00,27.57,27.59,27.53,27.54,399702.0,23.6441,23.6612,23.6098,23.6184,399702.0
2019-05-29 11:30:00,27.54,27.54,27.48,27.53,605835.0,23.6184,23.6184,23.5669,23.6098,605835.0
2019-05-29 11:35:00,27.53,27.55,27.48,27.48,411193.0,23.6098,23.6269,23.5669,23.5669,411193.0
2019-05-29 11:40:00,27.49,27.49,27.42,27.44,598773.0,23.5755,23.5755,23.5155,23.5326,598773.0
2019-05-29 11:45:00,27.45,27.47,27.43,27.43,469341.0,23.5412,23.5583,23.524,23.524,469341.0
2019-05-29 11:50:00,27.43,27.44,27.38,27.39,420833.0,23.524,23.5326,23.4812,23.4897,420833.0
2019-05-29 11:55:00,27.39,27.43,27.38,27.43,538681.0,23.4897,23.524,23.4812,23.524,538681.0
2019-05-29 12:00:00,27.43,27.51,27.43,27.51,455387.0,23.524,23.5926,23.524,23.5926,455387.0
2019-05-29 12:05:00,27.51,27.53,27.47,27.5,360528.0,23.5926,23.6098,23.5583,23.5841,360528.0
2019-05-29 12:10:00,27.5,27.53,27.49,27.52,326223.0,23.5841,23.6098,23.5755,23.6012,326223.0
2019-05-29 12:15:00,27.52,27.55,27.5,27.55,334117.0,23.6012,23.6269,23.5841,23.6269,334117.0
2019-05-29 12:20:00,27.55,27.56,27.51,27.53,233378.0,23.6269,23.6355,23.5926,23.6098,233378.0
2019-05-29 12:25:00,27.53,27.6,27.53,27.56,603292.0,23.6098,23.6698,23.6098,23.6355,603292.0
2019-05-29 12:30:00,27.56,27.59,27.55,27.59,221233.0,23.6355,23.6612,23.6269,23.6612,221233.0
2019-05-29 12:35:00,27.59,27.6,27.53,27.54,460716.0,23.6612,23.6698,23.6098,23.6184,460716.0
2019-05-29 12:40:00,27.55,27.58,27.53,27.58,347019.0,23.6269,23.6527,23.6098,23.6527,347019.0
2019-05-29 12:45:00,27.58,27.59,27.55,27.57,193381.0,23.6527,23.6612,23.6269,23.6441,193381.0
2019-05-29 12:50:00,27.57,27.58,27.54,27.55,334588.0,23.6441,23.6527,23.6184,23.6269,334588.0
2019-05-29 12:55:00,27.55,27.55,27.53,27.53,131332.0,23.6269,23.6269,23.6098,23.6098,131332.0
2019-05-29 13:00:00,27.54,27.58,27.54,27.55,300939.0,23.6184,23.6527,23.6184,23.6269,300939.0
2019-05-29 13:05:00,27.56,27.67,27.55,27.67,495408.0,23.6355,23.7299,23.6269,23.7299,495408.0
2019-05-29 13:10:00,27.67,27.68,27.63,27.64,280612.0,23.7299,23.7384,23.6956,23.7041,280612.0
2019-05-29 13:15:00,27.64,27.65,27.62,27.63,295307.0,23.7041,23.7127,23.687,23.6956,295307.0
2019-05-29 13:20:00,27.63,27.66,27.61,27.66,167868.0,23.6956,23.7213,23.6784,23.7213,167868.0
2019-05-29 13:25:00,27.65,27.68,27.63,27.68,460312.0,23.7127,23.7384,23.6956,23.7384,460312.0
2019-05-29 13:30:00,27.67,27.68,27.65,27.65,413460.0,23.7299,23.7384,23.7127,23.7127,413460.0
2019-05-29 13:35:00,27.65,27.68,27.64,27.67,179307.0,23.7127,23.7384,23.7041,23.7299,179307.0
2019-05-29 13:40:00,27.67,27.68,27.64,27.65,276629.0,23.7299,23.7384,23.7041,23.7127,276629.0
2019-05-29 13:45:00,27.65,27.69,27.65,27.69,156836.0,23.7127,23.747,23.7127,23.747,156836.0
2019-05-29 13:50:00,27.69,27.7,27.63,27.64,334282.0,23.747,23.7556,23.6956,23.7041,334282.0
2019-05-29 13:55:00,27.64,27.66,27.62,27.62,367345.0,23.7041,23.7213,23.687,23.687,367345.0
2019-05-29 14:00:00,27.62,27.68,27.62,27.66,234147.0,23.687,23.7384,23.687,23.7213,234147.0
2019-05-29 14:05:00,27.66,27.67,27.63,27.63,381073.0,23.7213,23.7299,23.6956,23.6956,381073.0
2019-05-29 14:10:00,27.63,27.64,27.61,27.62,346875.0,23.6956,23.7041,23.6784,23.687,346875.0
2019-05-29 14:15:00,27.63,27.64,27.61,27.64,245132.0,23.6956,23.7041,23.6784,23.7041,245132.0
2019-05-29 14:20:00,27.63,27.67,27.62,27.66,771346.0,23.6956,23.7299,23.687,23.7213,771346.0
2019-05-29 14:25:00,27.66,27.7,27.64,27.7,376965.0,23.7213,23.7556,23.7041,23.7556,376965.0
2019-05-29 14:30:00,27.69,27.69,27.64,27.66,375010.0,23.747,23.747,23.7041,23.7213,375010.0
2019-05-29 14:35:00,27.66,27.67,27.61,27.63,463598.0,23.7213,23.7299,23.6784,23.6956,463598.0
2019-05-29 14:40:00,27.63,27.63,27.57,27.58,360248.0,23.6956,23.6956,23.6441,23.6527,360248.0
2019-05-29 14:45:00,27.59,27.6,27.57,27.6,199379.0,23.6612,23.6698,23.6441,23.6698,199379.0
2019-05-29 14:50:00,27.59,27.61,27.57,27.6,297443.0,23.6612,23.6784,23.6441,23.6698,297443.0
2019-05-29 14:55:00,27.6,27.62,27.59,27.61,290425.0,23.6698,23.687,23.6612,23.6784,290425.0
2019-05-29 15:00:00,27.61,27.63,27.57,27.59,337491.0,23.6784,23.6956,23.6441,23.6612,337491.0
2019-05-29 15:05:00,27.59,27.61,27.57,27.6,346629.0,23.6612,23.6784,23.6441,23.6698,346629.0
2019-05-29 15:10:00,27.61,27.62,27.59,27.61,475326.0,23.6784,23.687,23.6612,23.6784,475326.0
2019-05-29 15:15:00,27.6,27.65,27.6,27.64,633481.0,23.6698,23.7127,23.6698,23.7041,633481.0
2019-05-29 15:20:00,27.64,27.69,27.62,27.66,974369.0,23.7041,23.747,23.687,23.7213,974369.0
2019-05-29 15:25:00,27.66,27.7,27.65,27.69,713643.0,23.7213,23.7556,23.7127,23.747,713643.0
2019-05-29 15:30:00,27.69,27.8,27.68,27.8,1058074.0,23.747,23.8413,23.7384,23.8413,1058074.0
2019-05-29 15:35:00,27.8,27.85,27.79,27.82,1108331.0,23.8413,23.8842,23.8328,23.8585,1108331.0
2019-05-29 15:40:00,27.81,27.84,27.78,27.78,836775.0,23.8499,23.8756,23.8242,23.8242,836775.0
2019-05-29 15:45:00,27.79,27.81,27.75,27.76,901319.0,23.8328,23.8499,23.7985,23.807,901319.0
2019-05-29 15:50:00,27.76,27.81,27.73,27.79,1148875.0,23.807,23.8499,23.7813,23.8328,1148875.0
2019-05-29 15:55:00,27.79,27.83,27.73,27.75,3591619.0,23.8328,23.8671,23.7813,23.7985,3591619.0
2019-05-30 09:30:00,27.77,27.93,27.71,27.78,1506992.0,23.8156,23.9528,23.7642,23.8242,1506992.0
2019-05-30 09:35:00,27.78,27.8,27.65,27.68,1057084.0,23.8242,23.8413,23.7127,23.7384,1057084.0
2019-05-30 09:40:00,27.69,27.75,27.65,27.69,1255015.0,23.747,23.7985,23.7127,23.747,1255015.0
2019-05-30 09:45:00,27.7,27.82,27.67,27.82,896790.0,23.7556,23.8585,23.7299,23.8585,896790.0
2019-05-30 09:50:00,27.81,27.88,27.79,27.84,975961.0,23.8499,23.91,23.8328,23.8756,975961.0
2019-05-30 09:55:00,27.84,27.88,27.82,27.86,530938.0,23.8756,23.91,23.8585,23.8928,530938.0
2019-05-30 10:00:00,27.86,27.87,27.82,27.86,425047.0,23.8928,23.9014,23.8585,23.8928,425047.0
2019-05-30 10:05:00,27.87,27.87,27.78,27.8,644155.0,23.9014,23.9014,23.8242,23.8413,644155.0
2019-05-30 10:10:00,27.8,27.84,27.79,27.82,338675.0,23.8413,23.8756,23.8328,23.8585,338675.0
2019-05-30 10:15:00,27.82,27.82,27.74,27.74,475770.0,23.8585,23.8585,23.7899,23.7899,475770.0
2019-05-30 10:20:00,27.74,27.77,27.7,27.71,562103.0,23.7899,23.8156,23.7556,23.7642,562103.0
2019-05-30 10:25:00,27.72,27.74,27.68,27.69,424787.0,23.7727,23.7899,23.7384,23.747,424787.0
2019-05-30 10:30:00,27.7,27.72,27.69,27.72,486506.0,23.7556,23.7727,23.747,23.7727,486506.0
2019-05-30 10:35:00,27.71,27.72,27.66,27.67,579038.0,23.7642,23.7727,23.7213,23.7299,579038.0
2019-05-30 10:40:00,27.67,27.67,27.58,27.59,579998.0,23.7299,23.7299,23.6527,23.6612,579998.0
2019-05-30 10:45:00,27.59,27.59,27.53,27.55,612209.0,23.6612,23.6612,23.6098,23.6269,612209.0
2019-05-30 10:50:00,27.54,27.56,27.45,27.45,651149.0,23.6184,23.6355,23.5412,23.5412,651149.0
2019-05-30 10:55:00,27.46,27.49,27.45,27.49,629575.0,23.5498,23.5755,23.5412,23.5755,629575.0
2019-05-30 11:00:00,27.48,27.49,27.41,27.45,685654.0,23.5669,23.5755,23.5069,23.5412,685654.0
2019-05-30 11:05:00,27.44,27.49,27.4,27.49,632754.0,23.5326,23.5755,23.4983,23.5755,632754.0
2019-05-30 11:10:00,27.49,27.49,27.44,27.48,445857.0,23.5755,23.5755,23.5326,23.5669,445857.0
2019-05-30 11:15:00,27.49,27.49,27.4,27.4,382617.0,23.5755,23.5755,23.4983,23.4983,382617.0
2019-05-30 11:20:00,27.41,27.44,27.38,27.38,646308.0,23.5069,23.5326,23.4812,23.4812,646308.0
2019-05-30 11:25:00,27.39,27.44,27.38,27.4,496365.0,23.4897,23.5326,23.4812,23.4983,496365.0
2019-05-30 11:30:00,27.41,27.42,27.35,27.38,478048.0,23.5069,23.5155,23.4554,23.4812,478048.0
2019-05-30 11:35:00,27.39,27.43,27.38,27.41,1669969.0,23.4897,23.524,23.4812,23.5069,1669969.0
2019-05-30 11:40:00,27.42,27.43,27.35,27.36,961533.0,23.5155,23.524,23.4554,23.464,961533.0
2019-05-30 11:45:00,27.36,27.38,27.34,27.37,352877.0,23.464,23.4812,23.4468,23.4726,352877.0
2019-05-30 11:50:00,27.37,27.38,27.33,27.36,440809.0,23.4726,23.4812,23.4383,23.464,440809.0
2019-05-30 11:55:00,27.37,27.4,27.35,27.38,491153.0,23.4726,23.4983,23.4554,23.4812,491153.0
2019-05-30 12:00:00,27.39,27.4,27.34,27.36,737291.0,23.4897,23.4983,23.4468,23.464,737291.0
2019-05-30 12:05:00,27.36,27.37,27.32,27.33,502197.0,23.464,23.4726,23.4297,23.4383,502197.0
2019-05-30 12:10:00,27.32,27.34,27.29,27.32,411581.0,23.4297,23.4468,23.404,23.4297,411581.0
2019-05-30 12:15:00,27.31,27.34,27.3,27.32,411501.0,23.4211,23.4468,23.4125,23.4297,411501.0
2019-05-30 12:20:00,27.32,27.35,27.29,27.35,507606.0,23.4297,23.4554,23.404,23.4554,507606.0
2019-05-30 12:25:00,27.34,27.35,27.31,27.33,459242.0,23.4468,23.4554,23.4211,23.4383,459242.0
2019-05-30 12:30:00,27.33,27.34,27.32,27.33,265606.0,23.4383,23.4468,23.4297,23.4383,265606.0
2019-05-30 12:35:00,27.33,27.39,27.32,27.36,327149.0,23.4383,23.4897,23.4297,23.464,327149.0
2019-05-30 12:40:00,27.37,27.4,27.36,27.38,400241.0,23.4726,23.4983,23.464,23.4812,400241.0
2019-05-30 12:45:00,27.38,27.41,27.36,27.4,505373.0,23.4812,23.5069,23.464,23.4983,505373.0
2019-05-30 12:50:00,27.39,27.43,27.39,27.42,401523.0,23.4897,23.524,23.4897,23.5155,401523.0
2019-05-30 12:55:00,27.42,27.42,27.38,27.39,260363.0,23.5155,23.5155,23.4812,23.4897,260363.0
2019-05-30 13:00:00,27.39,27.41,27.38,27.39,521842.0,23.4897,23.5069,23.4812,23.4897,521842.0
2019-05-30 13:05:00,27.39,27.4,27.37,27.39,284048.0,23.4897,23.4983,23.4726,23.4897,284048.0
2019-05-30 13:10:00,27.38,27.39,27.37,27.38,210053.0,23.4812,23.4897,23.4726,23.4812,210053.0
2019-05-30 13:15:00,27.38,27.38,27.33,27.34,321519.0,23.4812,23.4812,23.4383,23.4468,321519.0
2019-05-30 13:20:00,27.34,27.36,27.31,27.32,596084.0,23.4468,23.464,23.4211,23.4297,596084.0
2019-05-30 13:25:00,27.32,27.34,27.3,27.33,348311.0,23.4297,23.4468,23.4125,23.4383,348311.0
2019-05-30 13:30:00,27.33,27.33,27.29,27.29,220232.0,23.4383,23.4383,23.404,23.404,220232.0
2019-05-30 13:35:00,27.3,27.31,27.27,27.29,354366.0,23.4125,23.4211,23.3868,23.404,354366.0
2019-05-30 13:40:00,27.28,27.3,27.27,27.28,278601.0,23.3954,23.4125,23.3868,23.3954,278601.0
2019-05-30 13:45:00,27.28,27.28,27.27,27.28,209215.0,23.3954,23.3954,23.3868,23.3954,209215.0
2019-05-30 13:50:00,27.27,27.28,27.25,27.26,355872.0,23.3868,23.3954,23.3697,23.3782,355872.0
2019-05-30 13:55:00,27.26,27.29,27.25,27.28,327037.0,23.3782,23.404,23.3697,23.3954,327037.0
2019-05-30 14:00:00,27.28,27.32,27.27,27.29,354617.0,23.3954,23.4297,23.3868,23.404,354617.0
2019-05-30 14:05:00,27.29,27.3,27.26,27.27,352351.0,23.404,23.4125,23.3782,23.3868,352351.0
2019-05-30 14:10:00,27.27,27.28,27.23,27.23,340187.0,23.3868,23.3954,23.3525,23.3525,340187.0
2019-05-30 14:15:00,27.24,27.25,27.22,27.25,264948.0,23.3611,23.3697,23.3439,23.3697,264948.0
2019-05-30 14:20:00,27.25,27.25,27.14,27.15,781657.0,23.3697,23.3697,23.2753,23.2839,781657.0
2019-05-30 14:25:00,27.15,27.17,27.13,27.14,346400.0,23.2839,23.3011,23.2668,23.2753,346400.0
2019-05-30 14:30:00,27.14,27.15,27.11,27.13,368737.0,23.2753,23.2839,23.2496,23.2668,368737.0
2019-05-30 14:35:00,27.13,27.13,27.02,27.04,873388.0,23.2668,23.2668,23.1724,23.1896,873388.0
2019-05-30 14:40:00,27.04,27.06,27.02,27.02,867041.0,23.1896,23.2067,23.1724,23.1724,867041.0
2019-05-30 14:45:00,27.03,27.08,27.01,27.07,882362.0,23.181,23.2239,23.1638,23.2153,882362.0
2019-05-30 14:50:00,27.07,27.07,27.04,27.06,598171.0,23.2153,23.2153,23.1896,23.2067,598171.0
2019-05-30 14:55:00,27.06,27.1,27.06,27.07,463653.0,23.2067,23.241,23.2067,23.2153,463653.0
2019-05-30 15:00:00,27.07,27.07,27.03,27.04,583200.0,23.2153,23.2153,23.181,23.1896,583200.0
2019-05-30 15:05:00,27.04,27.04,26.98,27.02,1223365.0,23.1896,23.1896,23.1381,23.1724,1223365.0
2019-05-30 15:10:00,27.02,27.05,27.01,27.04,745845.0,23.1724,23.1981,23.1638,23.1896,745845.0
2019-05-30 15:15:00,27.04,27.05,27.02,27.03,609779.0,23.1896,23.1981,23.1724,23.181,609779.0
2019-05-30 15:20:00,27.03,27.07,27.03,27.06,449305.0,23.181,23.2153,23.181,23.2067,449305.0
2019-05-30 15:25:00,27.05,27.11,27.05,27.1,587609.0,23.1981,23.2496,23.1981,23.241,587609.0
2019-05-30 15:30:00,27.09,27.1,27.05,27.1,684505.0,23.2324,23.241,23.1981,23.241,684505.0
2019-05-30 15:35:00,27.1,27.19,27.09,27.17,1156359.0,23.241,23.3182,23.2324,23.3011,1156359.0
2019-05-30 15:40:00,27.17,27.18,27.13,27.18,777792.0,23.3011,23.3096,23.2668,23.3096,777792.0
2019-05-30 15:45:00,27.18,27.2,27.14,27.18,1155691.0,23.3096,23.3268,23.2753,23.3096,1155691.0
2019-05-30 15:50:00,27.18,27.18,27.1,27.1,2204351.0,23.3096,23.3096,23.241,23.241,2204351.0
2019-05-30 15:55:00,27.11,27.18,27.06,27.16,4355432.0,23.2496,23.3096,23.2067,23.2925,4355432.0
2019-05-31 09:30:00,26.5,26.73,26.48,26.57,3078759.0,22.7265,22.9237,22.7093,22.7865,3078759.0
2019-05-31 09:35:00,26.57,26.68,26.53,26.65,1761034.0,22.7865,22.8808,22.7522,22.8551,1761034.0
2019-05-31 09:40:00,26.64,26.65,26.56,26.63,2058122.0,22.8465,22.8551,22.7779,22.838,2058122.0
2019-05-31 09:45:00,26.62,26.65,26.57,26.62,1219510.0,22.8294,22.8551,22.7865,22.8294,1219510.0
2019-05-31 09:50:00,26.61,26.69,26.57,26.66,2117310.0,22.8208,22.8894,22.7865,22.8637,2117310.0
2019-05-31 09:55:00,26.65,26.7,26.62,26.69,1035134.0,22.8551,22.898,22.8294,22.8894,1035134.0
2019-05-31 10:00:00,26.69,26.75,26.66,26.71,754794.0,22.8894,22.9409,22.8637,22.9066,754794.0
2019-05-31 10:05:00,26.72,26.77,26.68,26.69,1458805.0,22.9151,22.958,22.8808,22.8894,1458805.0
2019-05-31 10:10:00,26.69,26.7,26.64,26.65,691427.0,22.8894,22.898,22.8465,22.8551,691427.0
2019-05-31 10:15:00,26.65,26.68,26.63,26.64,653455.0,22.8551,22.8808,22.838,22.8465,653455.0
2019-05-31 10:20:00,26.64,26.69,26.63,26.67,477378.0,22.8465,22.8894,22.838,22.8723,477378.0
2019-05-31 10:25:00,26.67,26.7,26.63,26.66,369411.0,22.8723,22.898,22.838,22.8637,369411.0
2019-05-31 10:30:00,26.66,26.7,26.66,26.7,1026339.0,22.8637,22.898,22.8637,22.898,1026339.0
2019-05-31 10:35:00,26.7,26.76,26.68,26.76,2140367.0,22.898,22.9494,22.8808,22.9494,2140367.0
2019-05-31 10:40:00,26.76,26.77,26.68,26.68,799003.0,22.9494,22.958,22.8808,22.8808,799003.0
2019-05-31 10:45:00,26.69,26.7,26.65,26.7,847958.0,22.8894,22.898,22.8551,22.898,847958.0
2019-05-31 10:50:00,26.7,26.72,26.66,26.68,1107792.0,22.898,22.9151,22.8637,22.8808,1107792.0
2019-05-31 10:55:00,26.69,26.72,26.66,26.71,447389.0,22.8894,22.9151,22.8637,22.9066,447389.0
2019-05-31 11:00:00,26.71,26.79,26.67,26.75,595381.0,22.9066,22.9752,22.8723,22.9409,595381.0
2019-05-31 11:05:00,26.75,26.77,26.71,26.73,301023.0,22.9409,22.958,22.9066,22.9237,301023.0
2019-05-31 11:10:00,26.72,26.77,26.72,26.76,399750.0,22.9151,22.958,22.9151,22.9494,399750.0
2019-05-31 11:15:00,26.75,26.78,26.73,26.74,412223.0,22.9409,22.9666,22.9237,22.9323,412223.0
2019-05-31 11:20:00,26.74,26.8,26.74,26.78,575160.0,22.9323,22.9837,22.9323,22.9666,575160.0
2019-05-31 11:25:00,26.78,26.82,26.77,26.8,353155.0,22.9666,23.0009,22.958,22.9837,353155.0
2019-05-31 11:30:00,26.81,26.84,26.79,26.81,466509.0,22.9923,23.018,22.9752,22.9923,466509.0
2019-05-31 11:35:00,26.82,26.83,26.77,26.79,594352.0,23.0009,23.0095,22.958,22.9752,594352.0
2019-05-31 11:40:00,26.79,26.8,26.76,26.77,418400.0,22.9752,22.9837,22.9494,22.958,418400.0
2019-05-31 11:45:00,26.76,26.8,26.76,26.79,305004.0,22.9494,22.9837,22.9494,22.9752,305004.0
2019-05-31 11:50:00,26.8,26.81,26.77,26.78,293760.0,22.9837,22.9923,22.958,22.9666,293760.0
2019-05-31 11:55:00,26.78,26.79,26.74,26.76,448353.0,22.9666,22.9752,22.9323,22.9494,448353.0
2019-05-31 12:00:00,26.75,26.77,26.75,26.77,224909.0,22.9409,22.958,22.9409,22.958,224909.0
2019-05-31 12:05:00,26.77,26.83,26.76,26.82,431714.0,22.958,23.0095,22.9494,23.0009,431714.0
2019-05-31 12:10:00,26.83,26.83,26.8,26.83,298198.0,23.0095,23.0095,22.9837,23.0095,298198.0
2019-05-31 12:15:00,26.83,26.85,26.81,26.84,259844.0,23.0095,23.0266,22.9923,23.018,259844.0
2019-05-31 12:20:00,26.84,26.86,26.8,26.82,270606.0,23.018,23.0352,22.9837,23.0009,270606.0
2019-05-31 12:25:00,26.82,26.83,26.8,26.82,251323.0,23.0009,23.0095,22.9837,23.0009,251323.0
2019-05-31 12:30:00,26.82,26.85,26.81,26.84,210476.0,23.0009,23.0266,22.9923,23.018,210476.0
2019-05-31 12:35:00,26.84,26.85,26.8,26.81,222304.0,23.018,23.0266,22.9837,22.9923,222304.0
2019-05-31 12:40:00,26.81,26.83,26.79,26.82,394867.0,22.9923,23.0095,22.9752,23.0009,394867.0
2019-05-31 12:45:00,26.82,26.83,26.81,26.81,154276.0,23.0009,23.0095,22.9923,22.9923,154276.0
2019-05-31 12:50:00,26.81,26.83,26.79,26.8,274538.0,22.9923,23.0095,22.9752,22.9837,274538.0
2019-05-31 12:55:00,26.79,26.8,26.76,26.79,359296.0,22.9752,22.9837,22.9494,22.9752,359296.0
2019-05-31 13:00:00,26.79,26.8,26.76,26.78,217412.0,22.9752,22.9837,22.9494,22.9666,217412.0
2019-05-31 13:05:00,26.78,26.79,26.77,26.79,145440.0,22.9666,22.9752,22.958,22.9752,145440.0
2019-05-31 13:10:00,26.78,26.83,26.78,26.81,276569.0,22.9666,23.0095,22.9666,22.9923,276569.0
2019-05-31 13:15:00,26.8,26.83,26.79,26.82,330486.0,22.9837,23.0095,22.9752,23.0009,330486.0
2019-05-31 13:20:00,26.81,26.87,26.81,26.85,340842.0,22.9923,23.0438,22.9923,23.0266,340842.0
2019-05-31 13:25:00,26.84,26.85,26.82,26.84,305552.0,23.018,23.0266,23.0009,23.018,305552.0
2019-05-31 13:30:00,26.84,26.86,26.82,26.84,292308.0,23.018,23.0352,23.0009,23.018,292308.0
2019-05-31 13:35:00,26.84,26.85,26.82,26.84,178438.0,23.018,23.0266,23.0009,23.018,178438.0
2019-05-31 13:40:00,26.83,26.85,26.83,26.84,207520.0,23.0095,23.0266,23.0095,23.018,207520.0
2019-05-31 13:45:00,26.83,26.84,26.81,26.83,190655.0,23.0095,23.018,22.9923,23.0095,190655.0
2019-05-31 13:50:00,26.82,26.85,26.81,26.85,250432.0,23.0009,23.0266,22.9923,23.0266,250432.0
2019-05-31 13:55:00,26.84,26.87,26.82,26.83,342385.0,23.018,23.0438,23.0009,23.0095,342385.0
2019-05-31 14:00:00,26.83,26.84,26.75,26.75,441848.0,23.0095,23.018,22.9409,22.9409,441848.0
2019-05-31 14:05:00,26.76,26.78,26.75,26.77,309612.0,22.9494,22.9666,22.9409,22.958,309612.0
2019-05-31 14:10:00,26.77,26.78,26.74,26.75,483326.0,22.958,22.9666,22.9323,22.9409,483326.0
2019-05-31 14:15:00,26.75,26.76,26.7,26.71,436040.0,22.9409,22.9494,22.898,22.9066,436040.0
2019-05-31 14:20:00,26.71,26.74,26.69,26.72,1297065.0,22.9066,22.9323,22.8894,22.9151,1297065.0
2019-05-31 14:25:00,26.72,26.72,26.68,26.69,525703.0,22.9151,22.9151,22.8808,22.8894,525703.0
2019-05-31 14:30:00,26.69,26.7,26.67,26.67,326603.0,22.8894,22.898,22.8723,22.8723,326603.0
2019-05-31 14:35:00,26.67,26.69,26.63,26.64,990217.0,22.8723,22.8894,22.838,22.8465,990217.0
2019-05-31 14:40:00,26.64,26.7,26.63,26.69,679928.0,22.8465,22.898,22.838,22.8894,679928.0
2019-05-31 14:45:00,26.69,26.75,26.69,26.73,1571502.0,22.8894,22.9409,22.8894,22.9237,1571502.0
2019-05-31 14:50:00,26.72,26.75,26.72,26.74,497883.0,22.9151,22.9409,22.9151,22.9323,497883.0
2019-05-31 14:55:00,26.73,26.75,26.72,26.73,363669.0,22.9237,22.9409,22.9151,22.9237,363669.0
2019-05-31 15:00:00,26.73,26.74,26.66,26.67,552515.0,22.9237,22.9323,22.8637,22.8723,552515.0
2019-05-31 15:05:00,26.67,26.68,26.65,26.67,550660.0,22.8723,22.8808,22.8551,22.8723,550660.0
2019-05-31 15:10:00,26.67,26.68,26.65,26.67,487252.0,22.8723,22.8808,22.8551,22.8723,487252.0
2019-05-31 15:15:00,26.67,26.69,26.64,26.68,557189.0,22.8723,22.8894,22.8465,22.8808,557189.0
2019-05-31 15:20:00,26.69,26.69,26.65,26.65,860735.0,22.8894,22.8894,22.8551,22.8551,860735.0
2019-05-31 15:25:00,26.65,26.66,26.62,26.64,653935.0,22.8551,22.8637,22.8294,22.8465,653935.0
2019-05-31 15:30:00,26.64,26.69,26.63,26.67,1007446.0,22.8465,22.8894,22.838,22.8723,1007446.0
2019-05-31 15:35:00,26.66,26.67,26.62,26.64,863510.0,22.8637,22.8723,22.8294,22.8465,863510.0
2019-05-31 15:40:00,26.64,26.64,26.6,26.63,1048007.0,22.8465,22.8465,22.8122,22.838,1048007.0
2019-05-31 15:45:00,26.63,26.64,26.62,26.63,887907.0,22.838,22.8465,22.8294,22.838,887907.0
2019-05-31 15:50:00,26.62,26.65,26.6,26.61,1279157.0,22.8294,22.8551,22.8122,22.8208,1279157.0
2019-05-31 15:55:00,26.6,26.61,26.57,26.59,2971002.0,22.8122,22.8208,22.7865,22.8036,2971002.0
2019-06-03 09:30:00,26.59,26.59,26.4,26.56,1532534.0,22.8036,22.8036,22.6407,22.7779,1532534.0
2019-06-03 09:35:00,26.56,26.67,26.54,26.64,831708.0,22.7779,22.8723,22.7608,22.8465,831708.0
2019-06-03 09:40:00,26.64,26.69,26.62,26.67,710261.0,22.8465,22.8894,22.8294,22.8723,710261.0
2019-06-03 09:45:00,26.68,26.68,26.61,26.63,503727.0,22.8808,22.8808,22.8208,22.838,503727.0
2019-06-03 09:50:00,26.64,26.69,26.61,26.62,589096.0,22.8465,22.8894,22.8208,22.8294,589096.0
2019-06-03 09:55:00,26.62,26.69,26.61,26.65,456732.0,22.8294,22.8894,22.8208,22.8551,456732.0
2019-06-03 10:00:00,26.65,26.68,26.61,26.63,667288.0,22.8551,22.8808,22.8208,22.838,667288.0
2019-06-03 10:05:00,26.63,26.71,26.62,26.7,846197.0,22.838,22.9066,22.8294,22.898,846197.0
2019-06-03 10:10:00,26.71,26.75,26.67,26.74,359298.0,22.9066,22.9409,22.8723,22.9323,359298.0
2019-06-03 10:15:00,26.74,26.79,26.7,26.78,516241.0,22.9323,22.9752,22.898,22.9666,516241.0
2019-06-03 10:20:00,26.79,26.85,26.77,26.83,474189.0,22.9752,23.0266,22.958,23.0095,474189.0
2019-06-03 10:25:00,26.84,26.93,26.82,26.91,970402.0,23.018,23.0952,23.0009,23.0781,970402.0
2019-06-03 10:30:00,26.92,26.97,26.77,26.93,1831964.0,23.0867,23.1295,22.958,23.0952,1831964.0
2019-06-03 10:35:00,26.93,26.98,26.91,26.96,426018.0,23.0952,23.1381,23.0781,23.121,426018.0
2019-06-03 10:40:00,26.98,26.99,26.95,26.98,393277.0,23.1381,23.1467,23.1124,23.1381,393277.0
2019-06-03 10:45:00,26.98,26.99,26.93,26.93,362167.0,23.1381,23.1467,23.0952,23.0952,362167.0
2019-06-03 10:50:00,26.94,26.97,26.91,26.96,325281.0,23.1038,23.1295,23.0781,23.121,325281.0
2019-06-03 10:55:00,26.96,26.99,26.95,26.98,374144.0,23.121,23.1467,23.1124,23.1381,374144.0
2019-06-03 11:00:00,26.98,26.99,26.93,26.94,330640.0,23.1381,23.1467,23.0952,23.1038,330640.0
2019-06-03 11:05:00,26.94,26.95,26.86,26.87,306350.0,23.1038,23.1124,23.0352,23.0438,306350.0
2019-06-03 11:10:00,26.87,26.88,26.78,26.8,477606.0,23.0438,23.0524,22.9666,22.9837,477606.0
2019-06-03 11:15:00,26.8,26.81,26.77,26.77,262006.0,22.9837,22.9923,22.958,22.958,262006.0
2019-06-03 11:20:00,26.77,26.82,26.73,26.81,361889.0,22.958,23.0009,22.9237,22.9923,361889.0
2019-06-03 11:25:00,26.81,26.84,26.79,26.79,375232.0,22.9923,23.018,22.9752,22.9752,375232.0
2019-06-03 11:30:00,26.8,26.87,26.79,26.84,341847.0,22.9837,23.0438,22.9752,23.018,341847.0
2019-06-03 11:35:00,26.84,26.85,26.8,26.83,228093.0,23.018,23.0266,22.9837,23.0095,228093.0
2019-06-03 11:40:00,26.83,26.85,26.76,26.79,310695.0,23.0095,23.0266,22.9494,22.9752,310695.0
2019-06-03 11:45:00,26.8,26.81,26.74,26.75,348158.0,22.9837,22.9923,22.9323,22.9409,348158.0
2019-06-03 11:50:00,26.75,26.78,26.73,26.74,207122.0,22.9409,22.9666,22.9237,22.9323,207122.0
2019-06-03 11:55:00,26.74,26.74,26.69,26.7,288886.0,22.9323,22.9323,22.8894,22.898,288886.0
2019-06-03 12:00:00,26.7,26.72,26.67,26.69,247947.0,22.898,22.9151,22.8723,22.8894,247947.0
2019-06-03 12:05:00,26.69,26.7,26.64,26.67,245963.0,22.8894,22.898,22.8465,22.8723,245963.0
2019-06-03 12:10:00,26.67,26.68,26.61,26.64,393193.0,22.8723,22.8808,22.8208,22.8465,393193.0
2019-06-03 12:15:00,26.64,26.66,26.61,26.66,233108.0,22.8465,22.8637,22.8208,22.8637,233108.0
2019-06-03 12:20:00,26.65,26.68,26.63,26.68,410830.0,22.8551,22.8808,22.838,22.8808,410830.0
2019-06-03 12:25:00,26.68,26.69,26.64,26.65,327182.0,22.8808,22.8894,22.8465,22.8551,327182.0
2019-06-03 12:30:00,26.65,26.69,26.63,26.64,242665.0,22.8551,22.8894,22.838,22.8465,242665.0
2019-06-03 12:35:00,26.65,26.7,26.64,26.69,318383.0,22.8551,22.898,22.8465,22.8894,318383.0
2019-06-03 12:40:00,26.68,26.7,26.66,26.68,231512.0,22.8808,22.898,22.8637,22.8808,231512.0
2019-06-03 12:45:00,26.68,26.72,26.65,26.71,232087.0,22.8808,22.9151,22.8551,22.9066,232087.0
2019-06-03 12:50:00,26.7,26.71,26.66,26.69,177128.0,22.898,22.9066,22.8637,22.8894,177128.0
2019-06-03 12:55:00,26.69,26.71,26.67,26.67,174325.0,22.8894,22.9066,22.8723,22.8723,174325.0
2019-06-03 13:00:00,26.68,26.7,26.64,26.69,234725.0,22.8808,22.898,22.8465,22.8894,234725.0
2019-06-03 13:05:00,26.69,26.74,26.67,26.74,304112.0,22.8894,22.9323,22.8723,22.9323,304112.0
2019-06-03 13:10:00,26.74,26.75,26.71,26.72,205711.0,22.9323,22.9409,22.9066,22.9151,205711.0
2019-06-03 13:15:00,26.72,26.73,26.69,26.69,332970.0,22.9151,22.9237,22.8894,22.8894,332970.0
2019-06-03 13:20:00,26.7,26.74,26.69,26.74,405276.0,22.898,22.9323,22.8894,22.9323,405276.0
2019-06-03 13:25:00,26.74,26.83,26.66,26.7,1956213.0,22.9323,23.0095,22.8637,22.898,1956213.0
2019-06-03 13:30:00,26.69,26.7,26.61,26.63,531443.0,22.8894,22.898,22.8208,22.838,531443.0
2019-06-03 13:35:00,26.63,26.67,26.61,26.63,250468.0,22.838,22.8723,22.8208,22.838,250468.0
2019-06-03 13:40:00,26.63,26.72,26.62,26.71,386240.0,22.838,22.9151,22.8294,22.9066,386240.0
2019-06-03 13:45:00,26.7,26.75,26.69,26.73,560386.0,22.898,22.9409,22.8894,22.9237,560386.0
2019-06-03 13:50:00,26.72,26.78,26.71,26.76,250779.0,22.9151,22.9666,22.9066,22.9494,250779.0
2019-06-03 13:55:00,26.76,26.84,26.75,26.82,376292.0,22.9494,23.018,22.9409,23.0009,376292.0
2019-06-03 14:00:00,26.82,26.86,26.79,26.83,443533.0,23.0009,23.0352,22.9752,23.0095,443533.0
2019-06-03 14:05:00,26.82,26.87,26.81,26.87,202744.0,23.0009,23.0438,22.9923,23.0438,202744.0
2019-06-03 14:10:00,26.87,26.87,26.81,26.82,424724.0,23.0438,23.0438,22.9923,23.0009,424724.0
2019-06-03 14:15:00,26.82,26.83,26.77,26.79,288709.0,23.0009,23.0095,22.958,22.9752,288709.0
2019-06-03 14:20:00,26.79,26.83,26.78,26.81,320795.0,22.9752,23.0095,22.9666,22.9923,320795.0
2019-06-03 14:25:00,26.82,26.82,26.77,26.79,341020.0,23.0009,23.0009,22.958,22.9752,341020.0
2019-06-03 14:30:00,26.79,26.83,26.76,26.77,364058.0,22.9752,23.0095,22.9494,22.958,364058.0
2019-06-03 14:35:00,26.78,26.78,26.72,26.76,488460.0,22.9666,22.9666,22.9151,22.9494,488460.0
2019-06-03 14:40:00,26.75,26.78,26.74,26.77,188731.0,22.9409,22.9666,22.9323,22.958,188731.0
2019-06-03 14:45:00,26.77,26.79,26.73,26.74,339697.0,22.958,22.9752,22.9237,22.9323,339697.0
2019-06-03 14:50:00,26.73,26.75,26.69,26.71,382650.0,22.9237,22.9409,22.8894,22.9066,382650.0
2019-06-03 14:55:00,26.71,26.72,26.65,26.68,299562.0,22.9066,22.9151,22.8551,22.8808,299562.0
2019-06-03 15:00:00,26.68,26.68,26.59,26.61,572196.0,22.8808,22.8808,22.8036,22.8208,572196.0
2019-06-03 15:05:00,26.61,26.64,26.56,26.58,684474.0,22.8208,22.8465,22.7779,22.7951,684474.0
2019-06-03 15:10:00,26.58,26.62,26.53,26.62,480029.0,22.7951,22.8294,22.7522,22.8294,480029.0
2019-06-03 15:15:00,26.61,26.63,26.56,26.63,747769.0,22.8208,22.838,22.7779,22.838,747769.0
2019-06-03 15:20:00,26.64,26.69,26.61,26.64,640564.0,22.8465,22.8894,22.8208,22.8465,640564.0
2019-06-03 15:25:00,26.64,26.64,26.56,26.58,709796.0,22.8465,22.8465,22.7779,22.7951,709796.0
2019-06-03 15:30:00,26.58,26.58,26.5,26.54,846726.0,22.7951,22.7951,22.7265,22.7608,846726.0
2019-06-03 15:35:00,26.54,26.55,26.49,26.5,688336.0,22.7608,22.7693,22.7179,22.7265,688336.0
2019-06-03 15:40:00,26.5,26.55,26.47,26.53,1287710.0,22.7265,22.7693,22.7007,22.7522,1287710.0
2019-06-03 15:45:00,26.53,26.56,26.49,26.51,929166.0,22.7522,22.7779,22.7179,22.735,929166.0
2019-06-03 15:50:00,26.52,26.58,26.51,26.54,1198493.0,22.7436,22.7951,22.735,22.7608,1198493.0
2019-06-03 15:55:00,26.54,26.71,26.53,26.67,4066759.0,22.7608,22.9066,22.7522,22.8723,4066759.0
2019-06-04 09:30:00,27.18,27.32,27.17,27.31,1993423.0,23.3096,23.4297,23.3011,23.4211,1993423.0
2019-06-04 09:35:00,27.32,27.35,27.27,27.3,1422140.0,23.4297,23.4554,23.3868,23.4125,1422140.0
2019-06-04 09:40:00,27.3,27.31,27.21,27.23,1523023.0,23.4125,23.4211,23.3354,23.3525,1523023.0
2019-06-04 09:45:00,27.23,27.29,27.22,27.23,1117663.0,23.3525,23.404,23.3439,23.3525,1117663.0
2019-06-04 09:50:00,27.24,27.24,27.15,27.2,811087.0,23.3611,23.3611,23.2839,23.3268,811087.0
2019-06-04 09:55:00,27.19,27.25,27.14,27.25,896118.0,23.3182,23.3697,23.2753,23.3697,896118.0
2019-06-04 10:00:00,27.25,27.37,27.23,27.37,1527347.0,23.3697,23.4726,23.3525,23.4726,1527347.0
2019-06-04 10:05:00,27.37,27.39,27.32,27.38,941523.0,23.4726,23.4897,23.4297,23.4812,941523.0
2019-06-04 10:10:00,27.39,27.43,27.37,27.42,754240.0,23.4897,23.524,23.4726,23.5155,754240.0
2019-06-04 10:15:00,27.42,27.48,27.42,27.46,936623.0,23.5155,23.5669,23.5155,23.5498,936623.0
2019-06-04 10:20:00,27.46,27.56,27.46,27.54,1300833.0,23.5498,23.6355,23.5498,23.6184,1300833.0
2019-06-04 10:25:00,27.54,27.63,27.53,27.63,1133805.0,23.6184,23.6956,23.6098,23.6956,1133805.0
2019-06-04 10:30:00,27.63,27.67,27.61,27.67,1014818.0,23.6956,23.7299,23.6784,23.7299,1014818.0
2019-06-04 10:35:00,27.67,27.73,27.65,27.7,1517214.0,23.7299,23.7813,23.7127,23.7556,1517214.0
2019-06-04 10:40:00,27.7,27.72,27.64,27.69,841388.0,23.7556,23.7727,23.7041,23.747,841388.0
2019-06-04 10:45:00,27.69,27.7,27.6,27.6,826075.0,23.747,23.7556,23.6698,23.6698,826075.0
2019-06-04 10:50:00,27.61,27.67,27.61,27.65,558204.0,23.6784,23.7299,23.6784,23.7127,558204.0
2019-06-04 10:55:00,27.64,27.78,27.64,27.77,743026.0,23.7041,23.8242,23.7041,23.8156,743026.0
2019-06-04 11:00:00,27.76,27.81,27.73,27.79,1168881.0,23.807,23.8499,23.7813,23.8328,1168881.0
2019-06-04 11:05:00,27.79,27.84,27.77,27.83,626411.0,23.8328,23.8756,23.8156,23.8671,626411.0
2019-06-04 11:10:00,27.83,27.86,27.78,27.79,766278.0,23.8671,23.8928,23.8242,23.8328,766278.0
2019-06-04 11:15:00,27.79,27.84,27.78,27.81,720846.0,23.8328,23.8756,23.8242,23.8499,720846.0
2019-06-04 11:20:00,27.82,27.82,27.77,27.8,693708.0,23.8585,23.8585,23.8156,23.8413,693708.0
2019-06-04 11:25:00,27.81,27.81,27.75,27.77,605544.0,23.8499,23.8499,23.7985,23.8156,605544.0
2019-06-04 11:30:00,27.78,27.79,27.71,27.77,490908.0,23.8242,23.8328,23.7642,23.8156,490908.0
2019-06-04 11:35:00,27.76,27.79,27.75,27.79,471260.0,23.807,23.8328,23.7985,23.8328,471260.0
2019-06-04 11:40:00,27.79,27.82,27.77,27.81,663046.0,23.8328,23.8585,23.8156,23.8499,663046.0
2019-06-04 11:45:00,27.81,27.84,27.81,27.82,408467.0,23.8499,23.8756,23.8499,23.8585,408467.0
2019-06-04 11:50:00,27.82,27.83,27.8,27.83,249409.0,23.8585,23.8671,23.8413,23.8671,249409.0
2019-06-04 11:55:00,27.83,27.84,27.79,27.79,338449.0,23.8671,23.8756,23.8328,23.8328,338449.0
2019-06-04 12:00:00,27.79,27.81,27.74,27.75,544304.0,23.8328,23.8499,23.7899,23.7985,544304.0
2019-06-04 12:05:00,27.75,27.76,27.71,27.74,473543.0,23.7985,23.807,23.7642,23.7899,473543.0
2019-06-04 12:10:00,27.75,27.75,27.71,27.71,306144.0,23.7985,23.7985,23.7642,23.7642,306144.0
2019-06-04 12:15:00,27.72,27.76,27.71,27.76,351932.0,23.7727,23.807,23.7642,23.807,351932.0
2019-06-04 12:20:00,27.76,27.79,27.76,27.78,442361.0,23.807,23.8328,23.807,23.8242,442361.0
2019-06-04 12:25:00,27.78,27.78,27.74,27.75,208214.0,23.8242,23.8242,23.7899,23.7985,208214.0
2019-06-04 12:30:00,27.76,27.77,27.71,27.73,300354.0,23.807,23.8156,23.7642,23.7813,300354.0
2019-06-04 12:35:00,27.72,27.74,27.7,27.74,236256.0,23.7727,23.7899,23.7556,23.7899,236256.0
2019-06-04 12:40:00,27.73,27.79,27.73,27.78,340573.0,23.7813,23.8328,23.7813,23.8242,340573.0
2019-06-04 12:45:00,27.78,27.82,27.77,27.79,383535.0,23.8242,23.8585,23.8156,23.8328,383535.0
2019-06-04 12:50:00,27.8,27.85,27.79,27.84,553734.0,23.8413,23.8842,23.8328,23.8756,553734.0
2019-06-04 12:55:00,27.85,27.86,27.79,27.8,406316.0,23.8842,23.8928,23.8328,23.8413,406316.0
2019-06-04 13:00:00,27.8,27.83,27.79,27.82,341883.0,23.8413,23.8671,23.8328,23.8585,341883.0
2019-06-04 13:05:00,27.82,27.84,27.81,27.82,175716.0,23.8585,23.8756,23.8499,23.8585,175716.0
2019-06-04 13:10:00,27.82,27.83,27.74,27.77,344754.0,23.8585,23.8671,23.7899,23.8156,344754.0
2019-06-04 13:15:00,27.76,27.77,27.73,27.76,257831.0,23.807,23.8156,23.7813,23.807,257831.0
2019-06-04 13:20:00,27.76,27.78,27.74,27.77,304141.0,23.807,23.8242,23.7899,23.8156,304141.0
2019-06-04 13:25:00,27.77,27.79,27.76,27.78,174601.0,23.8156,23.8328,23.807,23.8242,174601.0
2019-06-04 13:30:00,27.77,27.83,27.76,27.82,300156.0,23.8156,23.8671,23.807,23.8585,300156.0
2019-06-04 13:35:00,27.83,27.83,27.76,27.78,319526.0,23.8671,23.8671,23.807,23.8242,319526.0
2019-06-04 13:40:00,27.78,27.82,27.78,27.8,186070.0,23.8242,23.8585,23.8242,23.8413,186070.0
2019-06-04 13:45:00,27.8,27.83,27.79,27.83,137672.0,23.8413,23.8671,23.8328,23.8671,137672.0
2019-06-04 13:50:00,27.83,27.84,27.81,27.82,311302.0,23.8671,23.8756,23.8499,23.8585,311302.0
2019-06-04 13:55:00,27.83,27.9,27.82,27.89,488653.0,23.8671,23.9271,23.8585,23.9185,488653.0
2019-06-04 14:00:00,27.89,27.91,27.87,27.89,355734.0,23.9185,23.9357,23.9014,23.9185,355734.0
2019-06-04 14:05:00,27.89,27.9,27.85,27.88,406829.0,23.9185,23.9271,23.8842,23.91,406829.0
2019-06-04 14:10:00,27.88,27.89,27.83,27.84,333436.0,23.91,23.9185,23.8671,23.8756,333436.0
2019-06-04 14:15:00,27.84,27.86,27.82,27.83,324185.0,23.8756,23.8928,23.8585,23.8671,324185.0
2019-06-04 14:20:00,27.83,27.85,27.8,27.85,371928.0,23.8671,23.8842,23.8413,23.8842,371928.0
2019-06-04 14:25:00,27.85,27.86,27.81,27.82,371826.0,23.8842,23.8928,23.8499,23.8585,371826.0
2019-06-04 14:30:00,27.81,27.83,27.78,27.8,435144.0,23.8499,23.8671,23.8242,23.8413,435144.0
2019-06-04 14:35:00,27.81,27.84,27.8,27.84,380595.0,23.8499,23.8756,23.8413,23.8756,380595.0
2019-06-04 14:40:00,27.83,27.85,27.82,27.84,351873.0,23.8671,23.8842,23.8585,23.8756,351873.0
2019-06-04 14:45:00,27.84,27.85,27.83,27.83,171759.0,23.8756,23.8842,23.8671,23.8671,171759.0
2019-06-04 14:50:00,27.83,27.84,27.79,27.81,610753.0,23.8671,23.8756,23.8328,23.8499,610753.0
2019-06-04 14:55:00,27.81,27.83,27.8,27.81,300416.0,23.8499,23.8671,23.8413,23.8499,300416.0
2019-06-04 15:00:00,27.81,27.83,27.8,27.82,422347.0,23.8499,23.8671,23.8413,23.8585,422347.0
2019-06-04 15:05:00,27.82,27.86,27.82,27.85,265941.0,23.8585,23.8928,23.8585,23.8842,265941.0
2019-06-04 15:10:00,27.85,27.89,27.84,27.88,506458.0,23.8842,23.9185,23.8756,23.91,506458.0
2019-06-04 15:15:00,27.87,27.88,27.85,27.88,560229.0,23.9014,23.91,23.8842,23.91,560229.0
2019-06-04 15:20:00,27.87,27.89,27.85,27.86,448354.0,23.9014,23.9185,23.8842,23.8928,448354.0
2019-06-04 15:25:00,27.85,27.89,27.85,27.88,465657.0,23.8842,23.9185,23.8842,23.91,465657.0
2019-06-04 15:30:00,27.89,27.9,27.87,27.89,574750.0,23.9185,23.9271,23.9014,23.9185,574750.0
2019-06-04 15:35:00,27.89,27.89,27.87,27.89,646727.0,23.9185,23.9185,23.9014,23.9185,646727.0
2019-06-04 15:40:00,27.88,27.9,27.86,27.89,872314.0,23.91,23.9271,23.8928,23.9185,872314.0
2019-06-04 15:45:00,27.89,27.9,27.86,27.87,930915.0,23.9185,23.9271,23.8928,23.9014,930915.0
2019-06-04 15:50:00,27.88,27.91,27.87,27.91,1556112.0,23.91,23.9357,23.9014,23.9357,1556112.0
2019-06-04 15:55:00,27.9,27.95,27.88,27.93,3337584.0,23.9271,23.97,23.91,23.9528,3337584.0
2019-06-05 09:30:00,27.84,27.86,27.56,27.59,2174926.0,23.8756,23.8928,23.6355,23.6612,2174926.0
2019-06-05 09:35:00,27.58,27.62,27.48,27.52,2153454.0,23.6527,23.687,23.5669,23.6012,2153454.0
2019-06-05 09:40:00,27.52,27.58,27.47,27.55,1023996.0,23.6012,23.6527,23.5583,23.6269,1023996.0
2019-06-05 09:45:00,27.55,27.56,27.48,27.5,926271.0,23.6269,23.6355,23.5669,23.5841,926271.0
2019-06-05 09:50:00,27.49,27.62,27.46,27.62,868162.0,23.5755,23.687,23.5498,23.687,868162.0
2019-06-05 09:55:00,27.62,27.74,27.62,27.72,988827.0,23.687,23.7899,23.687,23.7727,988827.0
2019-06-05 10:00:00,27.73,27.8,27.66,27.69,1537278.0,23.7813,23.8413,23.7213,23.747,1537278.0
2019-06-05 10:05:00,27.69,27.75,27.62,27.72,631827.0,23.747,23.7985,23.687,23.7727,631827.0
2019-06-05 10:10:00,27.72,27.73,27.67,27.71,446091.0,23.7727,23.7813,23.7299,23.7642,446091.0
2019-06-05 10:15:00,27.71,27.73,27.65,27.68,459754.0,23.7642,23.7813,23.7127,23.7384,459754.0
2019-06-05 10:20:00,27.67,27.7,27.59,27.62,606906.0,23.7299,23.7556,23.6612,23.687,606906.0
2019-06-05 10:25:00,27.62,27.62,27.57,27.59,378279.0,23.687,23.687,23.6441,23.6612,378279.0
2019-06-05 10:30:00,27.59,27.6,27.51,27.55,763792.0,23.6612,23.6698,23.5926,23.6269,763792.0
2019-06-05 10:35:00,27.55,27.6,27.53,27.6,493635.0,23.6269,23.6698,23.6098,23.6698,493635.0
2019-06-05 10:40:00,27.6,27.62,27.55,27.55,555597.0,23.6698,23.687,23.6269,23.6269,555597.0
2019-06-05 10:45:00,27.55,27.58,27.5,27.52,387503.0,23.6269,23.6527,23.5841,23.6012,387503.0
2019-06-05 10:50:00,27.52,27.56,27.5,27.55,491411.0,23.6012,23.6355,23.5841,23.6269,491411.0
2019-06-05 10:55:00,27.55,27.59,27.52,27.59,247779.0,23.6269,23.6612,23.6012,23.6612,247779.0
2019-06-05 11:00:00,27.59,27.69,27.57,27.69,640096.0,23.6612,23.747,23.6441,23.747,640096.0
2019-06-05 11:05:00,27.69,27.72,27.66,27.7,252012.0,23.747,23.7727,23.7213,23.7556,252012.0
2019-06-05 11:10:00,27.7,27.73,27.68,27.72,225510.0,23.7556,23.7813,23.7384,23.7727,225510.0
2019-06-05 11:15:00,27.71,27.73,27.66,27.7,284888.0,23.7642,23.7813,23.7213,23.7556,284888.0
2019-06-05 11:20:00,27.7,27.75,27.67,27.74,278989.0,23.7556,23.7985,23.7299,23.7899,278989.0
2019-06-05 11:25:00,27.74,27.77,27.7,27.75,386215.0,23.7899,23.8156,23.7556,23.7985,386215.0
2019-06-05 11:30:00,27.75,27.82,27.75,27.8,313403.0,23.7985,23.8585,23.7985,23.8413,313403.0
2019-06-05 11:35:00,27.8,27.85,27.78,27.82,203540.0,23.8413,23.8842,23.8242,23.8585,203540.0
2019-06-05 11:40:00,27.83,27.84,27.79,27.8,249761.0,23.8671,23.8756,23.8328,23.8413,249761.0
2019-06-05 11:45:00,27.8,27.84,27.79,27.82,253614.0,23.8413,23.8756,23.8328,23.8585,253614.0
2019-06-05 11:50:00,27.82,27.85,27.79,27.82,241448.0,23.8585,23.8842,23.8328,23.8585,241448.0
2019-06-05 11:55:00,27.82,27.88,27.81,27.84,383141.0,23.8585,23.91,23.8499,23.8756,383141.0
2019-06-05 12:00:00,27.83,27.88,27.83,27.86,327740.0,23.8671,23.91,23.8671,23.8928,327740.0
2019-06-05 12:05:00,27.86,27.87,27.82,27.83,231025.0,23.8928,23.9014,23.8585,23.8671,231025.0
2019-06-05 12:10:00,27.83,27.87,27.8,27.86,763439.0,23.8671,23.9014,23.8413,23.8928,763439.0
2019-06-05 12:15:00,27.86,27.88,27.83,27.84,327074.0,23.8928,23.91,23.8671,23.8756,327074.0
2019-06-05 12:20:00,27.85,27.91,27.84,27.88,634894.0,23.8842,23.9357,23.8756,23.91,634894.0
2019-06-05 12:25:00,27.88,27.89,27.86,27.88,461534.0,23.91,23.9185,23.8928,23.91,461534.0
2019-06-05 12:30:00,27.88,27.88,27.82,27.86,402743.0,23.91,23.91,23.8585,23.8928,402743.0
2019-06-05 12:35:00,27.85,27.92,27.85,27.92,427541.0,23.8842,23.9443,23.8842,23.9443,427541.0
2019-06-05 12:40:00,27.92,27.94,27.91,27.92,907335.0,23.9443,23.9614,23.9357,23.9443,907335.0
2019-06-05 12:45:00,27.93,27.94,27.89,27.92,231454.0,23.9528,23.9614,23.9185,23.9443,231454.0
2019-06-05 12:50:00,27.91,27.95,27.91,27.95,208719.0,23.9357,23.97,23.9357,23.97,208719.0
2019-06-05 12:55:00,27.95,27.96,27.89,27.9,351129.0,23.97,23.9786,23.9185,23.9271,351129.0
2019-06-05 13:00:00,27.9,27.93,27.89,27.93,527034.0,23.9271,23.9528,23.9185,23.9528,527034.0
2019-06-05 13:05:00,27.93,27.96,27.91,27.95,212555.0,23.9528,23.9786,23.9357,23.97,212555.0
2019-06-05 13:10:00,27.95,27.96,27.91,27.92,203322.0,23.97,23.9786,23.9357,23.9443,203322.0
2019-06-05 13:15:00,27.92,27.96,27.92,27.96,239012.0,23.9443,23.9786,23.9443,23.9786,239012.0
2019-06-05 13:20:00,27.96,27.98,27.95,27.96,262528.0,23.9786,23.9957,23.97,23.9786,262528.0
2019-06-05 13:25:00,27.96,27.97,27.93,27.96,196835.0,23.9786,23.9871,23.9528,23.9786,196835.0
2019-06-05 13:30:00,27.96,27.96,27.92,27.94,239418.0,23.9786,23.9786,23.9443,23.9614,239418.0
2019-06-05 13:35:00,27.93,27.97,27.91,27.96,327756.0,23.9528,23.9871,23.9357,23.9786,327756.0
2019-06-05 13:40:00,27.96,27.98,27.94,27.98,236416.0,23.9786,23.9957,23.9614,23.9957,236416.0
2019-06-05 13:45:00,27.98,27.99,27.94,27.94,255791.0,23.9957,24.0043,23.9614,23.9614,255791.0
2019-06-05 13:50:00,27.94,27.95,27.93,27.94,91804.0,23.9614,23.97,23.9528,23.9614,91804.0
2019-06-05 13:55:00,27.93,27.94,27.91,27.93,249769.0,23.9528,23.9614,23.9357,23.9528,249769.0
2019-06-05 14:00:00,27.93,27.96,27.9,27.93,410379.0,23.9528,23.9786,23.9271,23.9528,410379.0
2019-06-05 14:05:00,27.94,27.95,27.92,27.94,162495.0,23.9614,23.97,23.9443,23.9614,162495.0
2019-06-05 14:10:00,27.94,27.97,27.93,27.94,311851.0,23.9614,23.9871,23.9528,23.9614,311851.0
2019-06-05 14:15:00,27.94,27.94,27.9,27.91,189013.0,23.9614,23.9614,23.9271,23.9357,189013.0
2019-06-05 14:20:00,27.9,27.91,27.87,27.91,239389.0,23.9271,23.9357,23.9014,23.9357,239389.0
2019-06-05 14:25:00,27.91,27.92,27.88,27.9,127427.0,23.9357,23.9443,23.91,23.9271,127427.0
2019-06-05 14:30:00,27.9,27.94,27.9,27.92,350860.0,23.9271,23.9614,23.9271,23.9443,350860.0
2019-06-05 14:35:00,27.92,27.95,27.92,27.94,367935.0,23.9443,23.97,23.9443,23.9614,367935.0
2019-06-05 14:40:00,27.94,27.96,27.93,27.95,373701.0,23.9614,23.9786,23.9528,23.97,373701.0
2019-06-05 14:45:00,27.96,27.97,27.94,27.96,305211.0,23.9786,23.9871,23.9614,23.9786,305211.0
2019-06-05 14:50:00,27.96,27.96,27.92,27.95,338729.0,23.9786,23.9786,23.9443,23.97,338729.0
2019-06-05 14:55:00,27.95,27.97,27.94,27.95,280483.0,23.97,23.9871,23.9614,23.97,280483.0
2019-06-05 15:00:00,27.96,27.99,27.94,27.96,835231.0,23.9786,24.0043,23.9614,23.9786,835231.0
2019-06-05 15:05:00,27.96,27.97,27.93,27.95,363479.0,23.9786,23.9871,23.9528,23.97,363479.0
2019-06-05 15:10:00,27.95,27.96,27.93,27.96,273630.0,23.97,23.9786,23.9528,23.9786,273630.0
2019-06-05 15:15:00,27.96,27.98,27.93,27.98,400049.0,23.9786,23.9957,23.9528,23.9957,400049.0
2019-06-05 15:20:00,27.97,28.01,27.97,27.99,653620.0,23.9871,24.0214,23.9871,24.0043,653620.0
2019-06-05 15:25:00,27.99,27.99,27.96,27.98,435531.0,24.0043,24.0043,23.9786,23.9957,435531.0
2019-06-05 15:30:00,27.98,27.99,27.9,27.92,695338.0,23.9957,24.0043,23.9271,23.9443,695338.0
2019-06-05 15:35:00,27.92,27.92,27.87,27.89,461569.0,23.9443,23.9443,23.9014,23.9185,461569.0
2019-06-05 15:40:00,27.89,27.91,27.88,27.91,669462.0,23.9185,23.9357,23.91,23.9357,669462.0
2019-06-05 15:45:00,27.9,27.94,27.9,27.92,658996.0,23.9271,23.9614,23.9271,23.9443,658996.0
2019-06-05 15:50:00,27.92,27.94,27.9,27.9,908566.0,23.9443,23.9614,23.9271,23.9271,908566.0
2019-06-05 15:55:00,27.91,27.94,27.89,27.92,1702382.0,23.9357,23.9614,23.9185,23.9443,1702382.0
2019-06-06 09:30:00,27.76,27.79,27.56,27.69,1079032.0,23.9351,23.961,23.7627,23.8748,1079032.0
2019-06-06 09:35:00,27.69,27.78,27.69,27.77,742534.0,23.8748,23.9524,23.8748,23.9437,742534.0
2019-06-06 09:40:00,27.78,27.85,27.75,27.85,968626.0,23.9524,24.0127,23.9265,24.0127,968626.0
2019-06-06 09:45:00,27.85,27.86,27.75,27.76,822617.0,24.0127,24.0213,23.9265,23.9351,822617.0
2019-06-06 09:50:00,27.76,27.76,27.66,27.68,783959.0,23.9351,23.9351,23.8489,23.8662,783959.0
2019-06-06 09:55:00,27.68,27.7,27.56,27.57,374512.0,23.8662,23.8834,23.7627,23.7713,374512.0
2019-06-06 10:00:00,27.57,27.61,27.56,27.58,598896.0,23.7713,23.8058,23.7627,23.7799,598896.0
2019-06-06 10:05:00,27.58,27.63,27.58,27.62,395212.0,23.7799,23.823,23.7799,23.8144,395212.0
2019-06-06 10:10:00,27.61,27.65,27.6,27.64,371771.0,23.8058,23.8403,23.7972,23.8317,371771.0
2019-06-06 10:15:00,27.64,27.67,27.61,27.64,427123.0,23.8317,23.8575,23.8058,23.8317,427123.0
2019-06-06 10:20:00,27.64,27.64,27.56,27.57,494143.0,23.8317,23.8317,23.7627,23.7713,494143.0
2019-06-06 10:25:00,27.56,27.59,27.54,27.55,565992.0,23.7627,23.7886,23.7454,23.7541,565992.0
2019-06-06 10:30:00,27.55,27.6,27.54,27.58,407672.0,23.7541,23.7972,23.7454,23.7799,407672.0
2019-06-06 10:35:00,27.58,27.63,27.57,27.63,451943.0,23.7799,23.823,23.7713,23.823,451943.0
2019-06-06 10:40:00,27.63,27.7,27.62,27.68,586674.0,23.823,23.8834,23.8144,23.8662,586674.0
2019-06-06 10:45:00,27.68,27.69,27.63,27.66,237215.0,23.8662,23.8748,23.823,23.8489,237215.0
2019-06-06 10:50:00,27.66,27.7,27.65,27.69,476437.0,23.8489,23.8834,23.8403,23.8748,476437.0
2019-06-06 10:55:00,27.68,27.72,27.67,27.69,394525.0,23.8662,23.9006,23.8575,23.8748,394525.0
2019-06-06 11:00:00,27.7,27.73,27.68,27.7,307616.0,23.8834,23.9093,23.8662,23.8834,307616.0
2019-06-06 11:05:00,27.7,27.78,27.69,27.77,405599.0,23.8834,23.9524,23.8748,23.9437,405599.0
2019-06-06 11:10:00,27.77,27.78,27.75,27.76,215135.0,23.9437,23.9524,23.9265,23.9351,215135.0
2019-06-06 11:15:00,27.76,27.79,27.75,27.79,270602.0,23.9351,23.961,23.9265,23.961,270602.0
2019-06-06 11:20:00,27.78,27.79,27.72,27.75,334120.0,23.9524,23.961,23.9006,23.9265,334120.0
2019-06-06 11:25:00,27.75,27.77,27.73,27.75,253042.0,23.9265,23.9437,23.9093,23.9265,253042.0
2019-06-06 11:30:00,27.76,27.78,27.74,27.77,181513.0,23.9351,23.9524,23.9179,23.9437,181513.0
2019-06-06 11:35:00,27.77,27.78,27.72,27.73,184056.0,23.9437,23.9524,23.9006,23.9093,184056.0
2019-06-06 11:40:00,27.72,27.75,27.69,27.7,258195.0,23.9006,23.9265,23.8748,23.8834,258195.0
2019-06-06 11:45:00,27.7,27.73,27.66,27.68,304578.0,23.8834,23.9093,23.8489,23.8662,304578.0
2019-06-06 11:50:00,27.68,27.73,27.67,27.71,256859.0,23.8662,23.9093,23.8575,23.892,256859.0
2019-06-06 11:55:00,27.71,27.73,27.68,27.69,313798.0,23.892,23.9093,23.8662,23.8748,313798.0
2019-06-06 12:00:00,27.69,27.73,27.69,27.72,329189.0,23.8748,23.9093,23.8748,23.9006,329189.0
2019-06-06 12:05:00,27.71,27.75,27.7,27.73,289037.0,23.892,23.9265,23.8834,23.9093,289037.0
2019-06-06 12:10:00,27.73,27.74,27.7,27.73,195708.0,23.9093,23.9179,23.8834,23.9093,195708.0
2019-06-06 12:15:00,27.73,27.77,27.72,27.76,161256.0,23.9093,23.9437,23.9006,23.9351,161256.0
2019-06-06 12:20:00,27.75,27.77,27.73,27.75,162591.0,23.9265,23.9437,23.9093,23.9265,162591.0
2019-06-06 12:25:00,27.75,27.77,27.74,27.76,188098.0,23.9265,23.9437,23.9179,23.9351,188098.0
2019-06-06 12:30:00,27.76,27.79,27.76,27.78,252321.0,23.9351,23.961,23.9351,23.9524,252321.0
2019-06-06 12:35:00,27.78,27.78,27.75,27.76,225767.0,23.9524,23.9524,23.9265,23.9351,225767.0
2019-06-06 12:40:00,27.76,27.77,27.73,27.74,288484.0,23.9351,23.9437,23.9093,23.9179,288484.0
2019-06-06 12:45:00,27.74,27.8,27.74,27.79,313054.0,23.9179,23.9696,23.9179,23.961,313054.0
2019-06-06 12:50:00,27.8,27.8,27.77,27.78,174078.0,23.9696,23.9696,23.9437,23.9524,174078.0
2019-06-06 12:55:00,27.79,27.79,27.77,27.78,211162.0,23.961,23.961,23.9437,23.9524,211162.0
2019-06-06 13:00:00,27.78,27.8,27.77,27.78,214294.0,23.9524,23.9696,23.9437,23.9524,214294.0
2019-06-06 13:05:00,27.78,27.79,27.76,27.79,141669.0,23.9524,23.961,23.9351,23.961,141669.0
2019-06-06 13:10:00,27.79,27.81,27.77,27.81,228470.0,23.961,23.9782,23.9437,23.9782,228470.0
2019-06-06 13:15:00,27.81,27.83,27.8,27.82,353138.0,23.9782,23.9955,23.9696,23.9869,353138.0
2019-06-06 13:20:00,27.82,27.82,27.79,27.8,225012.0,23.9869,23.9869,23.961,23.9696,225012.0
2019-06-06 13:25:00,27.8,27.84,27.8,27.82,267829.0,23.9696,24.0041,23.9696,23.9869,267829.0
2019-06-06 13:30:00,27.83,27.84,27.82,27.83,348895.0,23.9955,24.0041,23.9869,23.9955,348895.0
2019-06-06 13:35:00,27.83,27.84,27.81,27.82,282028.0,23.9955,24.0041,23.9782,23.9869,282028.0
2019-06-06 13:40:00,27.83,27.83,27.81,27.83,263982.0,23.9955,23.9955,23.9782,23.9955,263982.0
2019-06-06 13:45:00,27.83,27.84,27.82,27.83,181799.0,23.9955,24.0041,23.9869,23.9955,181799.0
2019-06-06 13:50:00,27.83,27.84,27.82,27.83,133429.0,23.9955,24.0041,23.9869,23.9955,133429.0
2019-06-06 13:55:00,27.84,27.84,27.82,27.82,337820.0,24.0041,24.0041,23.9869,23.9869,337820.0
2019-06-06 14:00:00,27.83,27.84,27.8,27.82,243410.0,23.9955,24.0041,23.9696,23.9869,243410.0
2019-06-06 14:05:00,27.82,27.83,27.82,27.83,243185.0,23.9869,23.9955,23.9869,23.9955,243185.0
2019-06-06 14:10:00,27.82,27.87,27.82,27.87,369028.0,23.9869,24.03,23.9869,24.03,369028.0
2019-06-06 14:15:00,27.86,27.88,27.86,27.88,267110.0,24.0213,24.0386,24.0213,24.0386,267110.0
2019-06-06 14:20:00,27.88,27.88,27.84,27.86,189986.0,24.0386,24.0386,24.0041,24.0213,189986.0
2019-06-06 14:25:00,27.86,27.87,27.85,27.85,128855.0,24.0213,24.03,24.0127,24.0127,128855.0
2019-06-06 14:30:00,27.86,27.98,27.85,27.97,1001679.0,24.0213,24.1248,24.0127,24.1162,1001679.0
2019-06-06 14:35:00,27.97,27.98,27.91,27.95,374592.0,24.1162,24.1248,24.0645,24.0989,374592.0
2019-06-06 14:40:00,27.95,27.98,27.93,27.97,447384.0,24.0989,24.1248,24.0817,24.1162,447384.0
2019-06-06 14:45:00,27.98,27.98,27.9,27.93,390452.0,24.1248,24.1248,24.0558,24.0817,390452.0
2019-06-06 14:50:00,27.92,27.94,27.92,27.94,203061.0,24.0731,24.0903,24.0731,24.0903,203061.0
2019-06-06 14:55:00,27.93,27.94,27.89,27.89,313839.0,24.0817,24.0903,24.0472,24.0472,313839.0
2019-06-06 15:00:00,27.89,27.92,27.88,27.88,286714.0,24.0472,24.0731,24.0386,24.0386,286714.0
2019-06-06 15:05:00,27.88,27.9,27.87,27.9,328976.0,24.0386,24.0558,24.03,24.0558,328976.0
2019-06-06 15:10:00,27.89,27.9,27.88,27.89,291803.0,24.0472,24.0558,24.0386,24.0472,291803.0
2019-06-06 15:15:00,27.89,27.93,27.89,27.92,652371.0,24.0472,24.0817,24.0472,24.0731,652371.0
2019-06-06 15:20:00,27.92,27.92,27.89,27.9,415282.0,24.0731,24.0731,24.0472,24.0558,415282.0
2019-06-06 15:25:00,27.91,27.95,27.9,27.95,311505.0,24.0645,24.0989,24.0558,24.0989,311505.0
2019-06-06 15:30:00,27.95,28.02,27.93,28.02,753351.0,24.0989,24.1593,24.0817,24.1593,753351.0
2019-06-06 15:35:00,28.02,28.04,27.99,28.01,627437.0,24.1593,24.1765,24.1334,24.1507,627437.0
2019-06-06 15:40:00,28.01,28.01,27.89,27.89,760080.0,24.1507,24.1507,24.0472,24.0472,760080.0
2019-06-06 15:45:00,27.89,27.91,27.87,27.89,939228.0,24.0472,24.0645,24.03,24.0472,939228.0
2019-06-06 15:50:00,27.89,27.91,27.87,27.89,1122657.0,24.0472,24.0645,24.03,24.0472,1122657.0
2019-06-06 15:55:00,27.89,27.91,27.86,27.9,1980693.0,24.0472,24.0645,24.0213,24.0558,1980693.0
2019-06-07 09:30:00,27.75,27.79,27.42,27.48,2556951.0,23.9265,23.961,23.642,23.6937,2556951.0
2019-06-07 09:35:00,27.49,27.68,27.46,27.67,1397302.0,23.7023,23.8662,23.6765,23.8575,1397302.0
2019-06-07 09:40:00,27.67,27.68,27.6,27.64,762812.0,23.8575,23.8662,23.7972,23.8317,762812.0
2019-06-07 09:45:00,27.65,27.71,27.63,27.64,650241.0,23.8403,23.892,23.823,23.8317,650241.0
2019-06-07 09:50:00,27.64,27.65,27.59,27.59,685876.0,23.8317,23.8403,23.7886,23.7886,685876.0
2019-06-07 09:55:00,27.59,27.62,27.56,27.58,697305.0,23.7886,23.8144,23.7627,23.7799,697305.0
2019-06-07 10:00:00,27.58,27.59,27.52,27.53,847680.0,23.7799,23.7886,23.7282,23.7368,847680.0
2019-06-07 10:05:00,27.54,27.56,27.49,27.51,902482.0,23.7454,23.7627,23.7023,23.7196,902482.0
2019-06-07 10:10:00,27.51,27.59,27.5,27.53,659636.0,23.7196,23.7886,23.711,23.7368,659636.0
2019-06-07 10:15:00,27.54,27.61,27.53,27.6,447289.0,23.7454,23.8058,23.7368,23.7972,447289.0
2019-06-07 10:20:00,27.6,27.62,27.57,27.6,437423.0,23.7972,23.8144,23.7713,23.7972,437423.0
2019-06-07 10:25:00,27.6,27.61,27.53,27.55,417480.0,23.7972,23.8058,23.7368,23.7541,417480.0
2019-06-07 10:30:00,27.55,27.6,27.54,27.6,535481.0,23.7541,23.7972,23.7454,23.7972,535481.0
2019-06-07 10:35:00,27.6,27.64,27.58,27.63,586593.0,23.7972,23.8317,23.7799,23.823,586593.0
2019-06-07 10:40:00,27.63,27.65,27.61,27.63,534133.0,23.823,23.8403,23.8058,23.823,534133.0
2019-06-07 10:45:00,27.63,27.66,27.61,27.63,676126.0,23.823,23.8489,23.8058,23.823,676126.0
2019-06-07 10:50:00,27.64,27.67,27.62,27.65,573750.0,23.8317,23.8575,23.8144,23.8403,573750.0
2019-06-07 10:55:00,27.65,27.67,27.63,27.66,443681.0,23.8403,23.8575,23.823,23.8489,443681.0
2019-06-07 11:00:00,27.66,27.68,27.65,27.66,414643.0,23.8489,23.8662,23.8403,23.8489,414643.0
2019-06-07 11:05:00,27.65,27.67,27.63,27.65,407909.0,23.8403,23.8575,23.823,23.8403,407909.0
2019-06-07 11:10:00,27.65,27.67,27.55,27.56,707496.0,23.8403,23.8575,23.7541,23.7627,707496.0
2019-06-07 11:15:00,27.55,27.57,27.54,27.55,446644.0,23.7541,23.7713,23.7454,23.7541,446644.0
2019-06-07 11:20:00,27.55,27.56,27.51,27.52,423278.0,23.7541,23.7627,23.7196,23.7282,423278.0
2019-06-07 11:25:00,27.51,27.55,27.51,27.51,379865.0,23.7196,23.7541,23.7196,23.7196,379865.0
2019-06-07 11:30:00,27.51,27.58,27.51,27.55,414318.0,23.7196,23.7799,23.7196,23.7541,414318.0
2019-06-07 11:35:00,27.56,27.59,27.54,27.58,306159.0,23.7627,23.7886,23.7454,23.7799,306159.0
2019-06-07 11:40:00,27.59,27.6,27.55,27.55,451669.0,23.7886,23.7972,23.7541,23.7541,451669.0
2019-06-07 11:45:00,27.55,27.57,27.52,27.57,226703.0,23.7541,23.7713,23.7282,23.7713,226703.0
2019-06-07 11:50:00,27.57,27.57,27.53,27.54,475308.0,23.7713,23.7713,23.7368,23.7454,475308.0
2019-06-07 11:55:00,27.54,27.57,27.53,27.53,284938.0,23.7454,23.7713,23.7368,23.7368,284938.0
2019-06-07 12:00:00,27.53,27.55,27.5,27.51,509167.0,23.7368,23.7541,23.711,23.7196,509167.0
2019-06-07 12:05:00,27.5,27.54,27.5,27.52,340117.0,23.711,23.7454,23.711,23.7282,340117.0
2019-06-07 12:10:00,27.52,27.53,27.51,27.51,357594.0,23.7282,23.7368,23.7196,23.7196,357594.0
2019-06-07 12:15:00,27.52,27.52,27.5,27.5,337071.0,23.7282,23.7282,23.711,23.711,337071.0
2019-06-07 12:20:00,27.51,27.55,27.5,27.53,700905.0,23.7196,23.7541,23.711,23.7368,700905.0
2019-06-07 12:25:00,27.54,27.56,27.52,27.54,338705.0,23.7454,23.7627,23.7282,23.7454,338705.0
2019-06-07 12:30:00,27.55,27.57,27.53,27.57,427294.0,23.7541,23.7713,23.7368,23.7713,427294.0
2019-06-07 12:35:00,27.57,27.58,27.54,27.55,527489.0,23.7713,23.7799,23.7454,23.7541,527489.0
2019-06-07 12:40:00,27.55,27.58,27.55,27.57,324344.0,23.7541,23.7799,23.7541,23.7713,324344.0
2019-06-07 12:45:00,27.58,27.59,27.57,27.57,198891.0,23.7799,23.7886,23.7713,23.7713,198891.0
2019-06-07 12:50:00,27.58,27.6,27.57,27.59,415745.0,23.7799,23.7972,23.7713,23.7886,415745.0
2019-06-07 12:55:00,27.59,27.62,27.58,27.61,638000.0,23.7886,23.8144,23.7799,23.8058,638000.0
2019-06-07 13:00:00,27.62,27.64,27.61,27.63,382777.0,23.8144,23.8317,23.8058,23.823,382777.0
2019-06-07 13:05:00,27.62,27.63,27.58,27.58,368601.0,23.8144,23.823,23.7799,23.7799,368601.0
2019-06-07 13:10:00,27.58,27.59,27.53,27.55,620813.0,23.7799,23.7886,23.7368,23.7541,620813.0
2019-06-07 13:15:00,27.55,27.56,27.52,27.55,565338.0,23.7541,23.7627,23.7282,23.7541,565338.0
2019-06-07 13:20:00,27.55,27.56,27.52,27.53,532747.0,23.7541,23.7627,23.7282,23.7368,532747.0
2019-06-07 13:25:00,27.53,27.55,27.5,27.51,393434.0,23.7368,23.7541,23.711,23.7196,393434.0
2019-06-07 13:30:00,27.51,27.54,27.5,27.52,625469.0,23.7196,23.7454,23.711,23.7282,625469.0
2019-06-07 13:35:00,27.53,27.54,27.52,27.52,305497.0,23.7368,23.7454,23.7282,23.7282,305497.0
2019-06-07 13:40:00,27.53,27.53,27.51,27.53,307903.0,23.7368,23.7368,23.7196,23.7368,307903.0
2019-06-07 13:45:00,27.53,27.53,27.51,27.51,193245.0,23.7368,23.7368,23.7196,23.7196,193245.0
2019-06-07 13:50:00,27.51,27.53,27.51,27.51,294716.0,23.7196,23.7368,23.7196,23.7196,294716.0
2019-06-07 13:55:00,27.52,27.55,27.51,27.55,282869.0,23.7282,23.7541,23.7196,23.7541,282869.0
2019-06-07 14:00:00,27.55,27.55,27.52,27.53,166183.0,23.7541,23.7541,23.7282,23.7368,166183.0
2019-06-07 14:05:00,27.53,27.54,27.52,27.54,176428.0,23.7368,23.7454,23.7282,23.7454,176428.0
2019-06-07 14:10:00,27.54,27.54,27.51,27.53,412577.0,23.7454,23.7454,23.7196,23.7368,412577.0
2019-06-07 14:15:00,27.53,27.53,27.51,27.51,302574.0,23.7368,23.7368,23.7196,23.7196,302574.0
2019-06-07 14:20:00,27.52,27.54,27.51,27.53,331911.0,23.7282,23.7454,23.7196,23.7368,331911.0
2019-06-07 14:25:00,27.53,27.53,27.51,27.51,266197.0,23.7368,23.7368,23.7196,23.7196,266197.0
2019-06-07 14:30:00,27.51,27.54,27.51,27.54,397878.0,23.7196,23.7454,23.7196,23.7454,397878.0
2019-06-07 14:35:00,27.53,27.54,27.52,27.53,350464.0,23.7368,23.7454,23.7282,23.7368,350464.0
2019-06-07 14:40:00,27.52,27.53,27.5,27.52,646616.0,23.7282,23.7368,23.711,23.7282,646616.0
2019-06-07 14:45:00,27.52,27.53,27.49,27.5,591273.0,23.7282,23.7368,23.7023,23.711,591273.0
2019-06-07 14:50:00,27.49,27.52,27.49,27.49,426623.0,23.7023,23.7282,23.7023,23.7023,426623.0
2019-06-07 14:55:00,27.49,27.5,27.46,27.46,504563.0,23.7023,23.711,23.6765,23.6765,504563.0
2019-06-07 15:00:00,27.46,27.49,27.45,27.47,978485.0,23.6765,23.7023,23.6678,23.6851,978485.0
2019-06-07 15:05:00,27.48,27.48,27.46,27.46,258849.0,23.6937,23.6937,23.6765,23.6765,258849.0
2019-06-07 15:10:00,27.46,27.48,27.45,27.47,553270.0,23.6765,23.6937,23.6678,23.6851,553270.0
2019-06-07 15:15:00,27.47,27.48,27.45,27.45,368960.0,23.6851,23.6937,23.6678,23.6678,368960.0
2019-06-07 15:20:00,27.45,27.51,27.45,27.5,517483.0,23.6678,23.7196,23.6678,23.711,517483.0
2019-06-07 15:25:00,27.51,27.53,27.5,27.52,475038.0,23.7196,23.7368,23.711,23.7282,475038.0
2019-06-07 15:30:00,27.52,27.53,27.49,27.51,869590.0,23.7282,23.7368,23.7023,23.7196,869590.0
2019-06-07 15:35:00,27.51,27.52,27.49,27.51,344233.0,23.7196,23.7282,23.7023,23.7196,344233.0
2019-06-07 15:40:00,27.52,27.55,27.5,27.52,1033643.0,23.7282,23.7541,23.711,23.7282,1033643.0
2019-06-07 15:45:00,27.52,27.52,27.49,27.51,954645.0,23.7282,23.7282,23.7023,23.7196,954645.0
2019-06-07 15:50:00,27.51,27.52,27.47,27.49,891570.0,23.7196,23.7282,23.6851,23.7023,891570.0
2019-06-07 15:55:00,27.49,27.54,27.47,27.51,2547747.0,23.7023,23.7454,23.6851,23.7196,2547747.0
2019-06-10 09:30:00,27.86,28.2,27.84,28.16,2945272.0,24.0213,24.3145,24.0041,24.28,2945272.0
2019-06-10 09:35:00,28.15,28.26,28.15,28.24,1990246.0,24.2714,24.3662,24.2714,24.349,1990246.0
2019-06-10 09:40:00,28.25,28.28,28.2,28.21,1355301.0,24.3576,24.3835,24.3145,24.3231,1355301.0
2019-06-10 09:45:00,28.21,28.24,28.17,28.17,1086931.0,24.3231,24.349,24.2886,24.2886,1086931.0
2019-06-10 09:50:00,28.17,28.26,28.16,28.24,884175.0,24.2886,24.3662,24.28,24.349,884175.0
2019-06-10 09:55:00,28.24,28.25,28.19,28.25,646440.0,24.349,24.3576,24.3059,24.3576,646440.0
2019-06-10 10:00:00,28.25,28.34,28.23,28.33,1262348.0,24.3576,24.4352,24.3404,24.4266,1262348.0
2019-06-10 10:05:00,28.33,28.37,28.31,28.37,544707.0,24.4266,24.4611,24.4093,24.4611,544707.0
2019-06-10 10:10:00,28.37,28.39,28.34,28.38,779026.0,24.4611,24.4783,24.4352,24.4697,779026.0
2019-06-10 10:15:00,28.39,28.4,28.32,28.32,569526.0,24.4783,24.4869,24.418,24.418,569526.0
2019-06-10 10:20:00,28.32,28.36,28.3,28.34,495661.0,24.418,24.4525,24.4007,24.4352,495661.0
2019-06-10 10:25:00,28.34,28.37,28.31,28.34,414649.0,24.4352,24.4611,24.4093,24.4352,414649.0
2019-06-10 10:30:00,28.34,28.34,28.27,28.31,502327.0,24.4352,24.4352,24.3749,24.4093,502327.0
2019-06-10 10:35:00,28.32,28.32,28.25,28.28,479432.0,24.418,24.418,24.3576,24.3835,479432.0
2019-06-10 10:40:00,28.28,28.3,28.26,28.3,358928.0,24.3835,24.4007,24.3662,24.4007,358928.0
2019-06-10 10:45:00,28.3,28.35,28.29,28.34,890231.0,24.4007,24.4438,24.3921,24.4352,890231.0
2019-06-10 10:50:00,28.34,28.41,28.34,28.41,524925.0,24.4352,24.4956,24.4352,24.4956,524925.0
2019-06-10 10:55:00,28.4,28.43,28.39,28.42,388947.0,24.4869,24.5128,24.4783,24.5042,388947.0
2019-06-10 11:00:00,28.43,28.45,28.4,28.41,358397.0,24.5128,24.5301,24.4869,24.4956,358397.0
2019-06-10 11:05:00,28.41,28.44,28.38,28.43,339491.0,24.4956,24.5214,24.4697,24.5128,339491.0
2019-06-10 11:10:00,28.43,28.47,28.42,28.46,453398.0,24.5128,24.5473,24.5042,24.5387,453398.0
2019-06-10 11:15:00,28.45,28.47,28.43,28.46,252738.0,24.5301,24.5473,24.5128,24.5387,252738.0
2019-06-10 11:20:00,28.47,28.47,28.4,28.4,360896.0,24.5473,24.5473,24.4869,24.4869,360896.0
2019-06-10 11:25:00,28.4,28.42,28.37,28.37,272731.0,24.4869,24.5042,24.4611,24.4611,272731.0
2019-06-10 11:30:00,28.38,28.42,28.37,28.38,431886.0,24.4697,24.5042,24.4611,24.4697,431886.0
2019-06-10 11:35:00,28.38,28.39,28.34,28.37,448653.0,24.4697,24.4783,24.4352,24.4611,448653.0
2019-06-10 11:40:00,28.37,28.39,28.35,28.38,515920.0,24.4611,24.4783,24.4438,24.4697,515920.0
2019-06-10 11:45:00,28.38,28.4,28.36,28.37,356330.0,24.4697,24.4869,24.4525,24.4611,356330.0
2019-06-10 11:50:00,28.37,28.41,28.37,28.41,340293.0,24.4611,24.4956,24.4611,24.4956,340293.0
2019-06-10 11:55:00,28.41,28.43,28.4,28.43,308962.0,24.4956,24.5128,24.4869,24.5128,308962.0
2019-06-10 12:00:00,28.42,28.43,28.4,28.42,160119.0,24.5042,24.5128,24.4869,24.5042,160119.0
2019-06-10 12:05:00,28.42,28.42,28.37,28.37,239914.0,24.5042,24.5042,24.4611,24.4611,239914.0
2019-06-10 12:10:00,28.37,28.39,28.36,28.37,180478.0,24.4611,24.4783,24.4525,24.4611,180478.0
2019-06-10 12:15:00,28.37,28.4,28.37,28.38,179358.0,24.4611,24.4869,24.4611,24.4697,179358.0
2019-06-10 12:20:00,28.38,28.39,28.35,28.36,189203.0,24.4697,24.4783,24.4438,24.4525,189203.0
2019-06-10 12:25:00,28.37,28.38,28.35,28.36,167711.0,24.4611,24.4697,24.4438,24.4525,167711.0
2019-06-10 12:30:00,28.36,28.37,28.33,28.34,337329.0,24.4525,24.4611,24.4266,24.4352,337329.0
2019-06-10 12:35:00,28.35,28.38,28.33,28.38,310613.0,24.4438,24.4697,24.4266,24.4697,310613.0
2019-06-10 12:40:00,28.38,28.39,28.35,28.38,756326.0,24.4697,24.4783,24.4438,24.4697,756326.0
2019-06-10 12:45:00,28.38,28.4,28.36,28.4,166149.0,24.4697,24.4869,24.4525,24.4869,166149.0
2019-06-10 12:50:00,28.39,28.4,28.38,28.4,163794.0,24.4783,24.4869,24.4697,24.4869,163794.0
2019-06-10 12:55:00,28.39,28.41,28.36,28.36,346763.0,24.4783,24.4956,24.4525,24.4525,346763.0
2019-06-10 13:00:00,28.36,28.4,28.35,28.38,360761.0,24.4525,24.4869,24.4438,24.4697,360761.0
2019-06-10 13:05:00,28.39,28.41,28.37,28.39,156440.0,24.4783,24.4956,24.4611,24.4783,156440.0
2019-06-10 13:10:00,28.39,28.42,28.39,28.42,271149.0,24.4783,24.5042,24.4783,24.5042,271149.0
2019-06-10 13:15:00,28.41,28.43,28.4,28.43,264955.0,24.4956,24.5128,24.4869,24.5128,264955.0
2019-06-10 13:20:00,28.43,28.44,28.42,28.44,165019.0,24.5128,24.5214,24.5042,24.5214,165019.0
2019-06-10 13:25:00,28.43,28.44,28.42,28.43,252864.0,24.5128,24.5214,24.5042,24.5128,252864.0
2019-06-10 13:30:00,28.42,28.45,28.42,28.44,241776.0,24.5042,24.5301,24.5042,24.5214,241776.0
2019-06-10 13:35:00,28.44,28.44,28.4,28.41,147340.0,24.5214,24.5214,24.4869,24.4956,147340.0
2019-06-10 13:40:00,28.41,28.43,28.4,28.41,170788.0,24.4956,24.5128,24.4869,24.4956,170788.0
2019-06-10 13:45:00,28.41,28.42,28.39,28.41,281972.0,24.4956,24.5042,24.4783,24.4956,281972.0
2019-06-10 13:50:00,28.4,28.41,28.37,28.39,177496.0,24.4869,24.4956,24.4611,24.4783,177496.0
2019-06-10 13:55:00,28.39,28.39,28.36,28.37,286415.0,24.4783,24.4783,24.4525,24.4611,286415.0
2019-06-10 14:00:00,28.37,28.38,28.32,28.34,377831.0,24.4611,24.4697,24.418,24.4352,377831.0
2019-06-10 14:05:00,28.34,28.36,28.34,28.34,355523.0,24.4352,24.4525,24.4352,24.4352,355523.0
2019-06-10 14:10:00,28.34,28.36,28.32,28.34,300225.0,24.4352,24.4525,24.418,24.4352,300225.0
2019-06-10 14:15:00,28.34,28.34,28.29,28.31,499127.0,24.4352,24.4352,24.3921,24.4093,499127.0
2019-06-10 14:20:00,28.32,28.38,28.31,28.37,448157.0,24.418,24.4697,24.4093,24.4611,448157.0
2019-06-10 14:25:00,28.38,28.4,28.36,28.38,300658.0,24.4697,24.4869,24.4525,24.4697,300658.0
2019-06-10 14:30:00,28.38,28.39,28.34,28.35,560659.0,24.4697,24.4783,24.4352,24.4438,560659.0
2019-06-10 14:35:00,28.36,28.38,28.35,28.37,315182.0,24.4525,24.4697,24.4438,24.4611,315182.0
2019-06-10 14:40:00,28.38,28.38,28.32,28.33,301728.0,24.4697,24.4697,24.418,24.4266,301728.0
2019-06-10 14:45:00,28.33,28.35,28.32,28.33,204723.0,24.4266,24.4438,24.418,24.4266,204723.0
2019-06-10 14:50:00,28.33,28.35,28.28,28.3,299502.0,24.4266,24.4438,24.3835,24.4007,299502.0
2019-06-10 14:55:00,28.3,28.31,28.28,28.29,349139.0,24.4007,24.4093,24.3835,24.3921,349139.0
2019-06-10 15:00:00,28.28,28.29,28.26,28.28,324042.0,24.3835,24.3921,24.3662,24.3835,324042.0
2019-06-10 15:05:00,28.28,28.28,28.25,28.27,590356.0,24.3835,24.3835,24.3576,24.3749,590356.0
2019-06-10 15:10:00,28.27,28.27,28.24,28.24,360370.0,24.3749,24.3749,24.349,24.349,360370.0
2019-06-10 15:15:00,28.25,28.29,28.24,28.28,521781.0,24.3576,24.3921,24.349,24.3835,521781.0
2019-06-10 15:20:00,28.28,28.29,28.23,28.24,438417.0,24.3835,24.3921,24.3404,24.349,438417.0
2019-06-10 15:25:00,28.23,28.25,28.21,28.23,604405.0,24.3404,24.3576,24.3231,24.3404,604405.0
2019-06-10 15:30:00,28.22,28.26,28.2,28.23,658434.0,24.3317,24.3662,24.3145,24.3404,658434.0
2019-06-10 15:35:00,28.23,28.24,28.18,28.19,647195.0,24.3404,24.349,24.2973,24.3059,647195.0
2019-06-10 15:40:00,28.19,28.22,28.16,28.2,812189.0,24.3059,24.3317,24.28,24.3145,812189.0
2019-06-10 15:45:00,28.2,28.21,28.1,28.12,1018910.0,24.3145,24.3231,24.2283,24.2455,1018910.0
2019-06-10 15:50:00,28.11,28.15,28.08,28.14,1303853.0,24.2369,24.2714,24.211,24.2628,1303853.0
2019-06-10 15:55:00,28.14,28.15,28.04,28.07,2554476.0,24.2628,24.2714,24.1765,24.2024,2554476.0
2019-06-11 09:30:00,28.37,28.54,28.36,28.5,1622159.0,24.4611,24.6077,24.4525,24.5732,1622159.0
2019-06-11 09:35:00,28.5,28.55,28.42,28.45,1074280.0,24.5732,24.6163,24.5042,24.5301,1074280.0
2019-06-11 09:40:00,28.45,28.65,28.45,28.64,1134439.0,24.5301,24.7025,24.5301,24.6939,1134439.0
2019-06-11 09:45:00,28.65,28.7,28.59,28.62,1427778.0,24.7025,24.7456,24.6508,24.6766,1427778.0
2019-06-11 09:50:00,28.63,28.67,28.61,28.66,750232.0,24.6853,24.7197,24.668,24.7111,750232.0
2019-06-11 09:55:00,28.66,28.7,28.64,28.65,742930.0,24.7111,24.7456,24.6939,24.7025,742930.0
2019-06-11 10:00:00,28.65,28.66,28.6,28.63,560985.0,24.7025,24.7111,24.6594,24.6853,560985.0
2019-06-11 10:05:00,28.64,28.65,28.6,28.62,407767.0,24.6939,24.7025,24.6594,24.6766,407767.0
2019-06-11 10:10:00,28.62,28.65,28.55,28.63,1175524.0,24.6766,24.7025,24.6163,24.6853,1175524.0
2019-06-11 10:15:00,28.63,28.64,28.6,28.61,476991.0,24.6853,24.6939,24.6594,24.668,476991.0
2019-06-11 10:20:00,28.61,28.62,28.53,28.53,512455.0,24.668,24.6766,24.599,24.599,512455.0
2019-06-11 10:25:00,28.54,28.56,28.52,28.56,489023.0,24.6077,24.6249,24.5904,24.6249,489023.0
2019-06-11 10:30:00,28.56,28.59,28.54,28.55,386780.0,24.6249,24.6508,24.6077,24.6163,386780.0
2019-06-11 10:35:00,28.55,28.57,28.52,28.57,442622.0,24.6163,24.6335,24.5904,24.6335,442622.0
2019-06-11 10:40:00,28.56,28.57,28.43,28.43,497910.0,24.6249,24.6335,24.5128,24.5128,497910.0
2019-06-11 10:45:00,28.43,28.46,28.4,28.45,534260.0,24.5128,24.5387,24.4869,24.5301,534260.0
2019-06-11 10:50:00,28.46,28.46,28.41,28.45,302335.0,24.5387,24.5387,24.4956,24.5301,302335.0
2019-06-11 10:55:00,28.46,28.46,28.41,28.42,260901.0,24.5387,24.5387,24.4956,24.5042,260901.0
2019-06-11 11:00:00,28.42,28.48,28.39,28.48,347923.0,24.5042,24.5559,24.4783,24.5559,347923.0
2019-06-11 11:05:00,28.48,28.52,28.47,28.51,294381.0,24.5559,24.5904,24.5473,24.5818,294381.0
2019-06-11 11:10:00,28.51,28.54,28.47,28.48,394736.0,24.5818,24.6077,24.5473,24.5559,394736.0
2019-06-11 11:15:00,28.48,28.49,28.46,28.46,276952.0,24.5559,24.5645,24.5387,24.5387,276952.0
2019-06-11 11:20:00,28.47,28.5,28.46,28.49,286580.0,24.5473,24.5732,24.5387,24.5645,286580.0
2019-06-11 11:25:00,28.5,28.5,28.42,28.44,346868.0,24.5732,24.5732,24.5042,24.5214,346868.0
2019-06-11 11:30:00,28.44,28.45,28.4,28.41,343651.0,24.5214,24.5301,24.4869,24.4956,343651.0
2019-06-11 11:35:00,28.41,28.41,28.31,28.32,533676.0,24.4956,24.4956,24.4093,24.418,533676.0
2019-06-11 11:40:00,28.32,28.37,28.28,28.29,1024421.0,24.418,24.4611,24.3835,24.3921,1024421.0
2019-06-11 11:45:00,28.29,28.31,28.21,28.22,557368.0,24.3921,24.4093,24.3231,24.3317,557368.0
2019-06-11 11:50:00,28.22,28.31,28.2,28.3,1252138.0,24.3317,24.4093,24.3145,24.4007,1252138.0
2019-06-11 11:55:00,28.29,28.3,28.25,28.25,266160.0,24.3921,24.4007,24.3576,24.3576,266160.0
2019-06-11 12:00:00,28.25,28.27,28.2,28.24,331698.0,24.3576,24.3749,24.3145,24.349,331698.0
2019-06-11 12:05:00,28.25,28.26,28.22,28.23,298773.0,24.3576,24.3662,24.3317,24.3404,298773.0
2019-06-11 12:10:00,28.23,28.27,28.22,28.26,243138.0,24.3404,24.3749,24.3317,24.3662,243138.0
2019-06-11 12:15:00,28.26,28.28,28.23,28.26,168745.0,24.3662,24.3835,24.3404,24.3662,168745.0
2019-06-11 12:20:00,28.26,28.31,28.26,28.28,429512.0,24.3662,24.4093,24.3662,24.3835,429512.0
2019-06-11 12:25:00,28.28,28.29,28.24,28.25,396795.0,24.3835,24.3921,24.349,24.3576,396795.0
2019-06-11 12:30:00,28.25,28.27,28.23,28.25,243148.0,24.3576,24.3749,24.3404,24.3576,243148.0
2019-06-11 12:35:00,28.26,28.3,28.25,28.28,243037.0,24.3662,24.4007,24.3576,24.3835,243037.0
2019-06-11 12:40:00,28.29,28.3,28.26,28.27,326548.0,24.3921,24.4007,24.3662,24.3749,326548.0
2019-06-11 12:45:00,28.26,28.28,28.22,28.23,185618.0,24.3662,24.3835,24.3317,24.3404,185618.0
2019-06-11 12:50:00,28.23,28.24,28.21,28.21,406374.0,24.3404,24.349,24.3231,24.3231,406374.0
2019-06-11 12:55:00,28.22,28.24,28.19,28.23,355123.0,24.3317,24.349,24.3059,24.3404,355123.0
2019-06-11 13:00:00,28.23,28.24,28.2,28.21,241776.0,24.3404,24.349,24.3145,24.3231,241776.0
2019-06-11 13:05:00,28.2,28.22,28.18,28.21,324760.0,24.3145,24.3317,24.2973,24.3231,324760.0
2019-06-11 13:10:00,28.21,28.21,28.16,28.21,292479.0,24.3231,24.3231,24.28,24.3231,292479.0
2019-06-11 13:15:00,28.21,28.24,28.2,28.23,224972.0,24.3231,24.349,24.3145,24.3404,224972.0
2019-06-11 13:20:00,28.24,28.24,28.2,28.21,183491.0,24.349,24.349,24.3145,24.3231,183491.0
2019-06-11 13:25:00,28.21,28.21,28.19,28.21,190204.0,24.3231,24.3231,24.3059,24.3231,190204.0
2019-06-11 13:30:00,28.21,28.22,28.18,28.21,289682.0,24.3231,24.3317,24.2973,24.3231,289682.0
2019-06-11 13:35:00,28.21,28.24,28.21,28.23,304643.0,24.3231,24.349,24.3231,24.3404,304643.0
2019-06-11 13:40:00,28.24,28.26,28.23,28.26,207322.0,24.349,24.3662,24.3404,24.3662,207322.0
2019-06-11 13:45:00,28.25,28.26,28.22,28.23,177133.0,24.3576,24.3662,24.3317,24.3404,177133.0
2019-06-11 13:50:00,28.23,28.28,28.22,28.28,269804.0,24.3404,24.3835,24.3317,24.3835,269804.0
2019-06-11 13:55:00,28.28,28.31,28.27,28.3,441713.0,24.3835,24.4093,24.3749,24.4007,441713.0
2019-06-11 14:00:00,28.31,28.35,28.3,28.34,346858.0,24.4093,24.4438,24.4007,24.4352,346858.0
2019-06-11 14:05:00,28.34,28.34,28.31,28.32,414957.0,24.4352,24.4352,24.4093,24.418,414957.0
2019-06-11 14:10:00,28.32,28.33,28.29,28.31,207191.0,24.418,24.4266,24.3921,24.4093,207191.0
2019-06-11 14:15:00,28.32,28.33,28.31,28.32,216704.0,24.418,24.4266,24.4093,24.418,216704.0
2019-06-11 14:20:00,28.31,28.32,28.3,28.32,179518.0,24.4093,24.418,24.4007,24.418,179518.0
2019-06-11 14:25:00,28.32,28.32,28.28,28.28,343235.0,24.418,24.418,24.3835,24.3835,343235.0
2019-06-11 14:30:00,28.28,28.29,28.25,28.26,136497.0,24.3835,24.3921,24.3576,24.3662,136497.0
2019-06-11 14:35:00,28.25,28.25,28.17,28.17,309378.0,24.3576,24.3576,24.2886,24.2886,309378.0
2019-06-11 14:40:00,28.17,28.18,28.16,28.18,205669.0,24.2886,24.2973,24.28,24.2973,205669.0
2019-06-11 14:45:00,28.17,28.18,28.16,28.18,254830.0,24.2886,24.2973,24.28,24.2973,254830.0
2019-06-11 14:50:00,28.18,28.19,28.16,28.17,226106.0,24.2973,24.3059,24.28,24.2886,226106.0
2019-06-11 14:55:00,28.17,28.19,28.15,28.19,294268.0,24.2886,24.3059,24.2714,24.3059,294268.0
2019-06-11 15:00:00,28.18,28.18,28.14,28.15,424031.0,24.2973,24.2973,24.2628,24.2714,424031.0
2019-06-11 15:05:00,28.15,28.22,28.15,28.22,280608.0,24.2714,24.3317,24.2714,24.3317,280608.0
2019-06-11 15:10:00,28.21,28.22,28.19,28.19,226517.0,24.3231,24.3317,24.3059,24.3059,226517.0
2019-06-11 15:15:00,28.2,28.22,28.18,28.2,373082.0,24.3145,24.3317,24.2973,24.3145,373082.0
2019-06-11 15:20:00,28.2,28.22,28.18,28.21,244219.0,24.3145,24.3317,24.2973,24.3231,244219.0
2019-06-11 15:25:00,28.22,28.26,28.21,28.26,322892.0,24.3317,24.3662,24.3231,24.3662,322892.0
2019-06-11 15:30:00,28.26,28.28,28.23,28.27,633659.0,24.3662,24.3835,24.3404,24.3749,633659.0
2019-06-11 15:35:00,28.27,28.28,28.23,28.27,515803.0,24.3749,24.3835,24.3404,24.3749,515803.0
2019-06-11 15:40:00,28.27,28.28,28.22,28.24,543483.0,24.3749,24.3835,24.3317,24.349,543483.0
2019-06-11 15:45:00,28.24,28.26,28.22,28.24,262685.0,24.349,24.3662,24.3317,24.349,262685.0
2019-06-11 15:50:00,28.24,28.25,28.2,28.25,639342.0,24.349,24.3576,24.3145,24.3576,639342.0
2019-06-11 15:55:00,28.25,28.26,28.2,28.24,1407738.0,24.3576,24.3662,24.3145,24.349,1407738.0
2019-06-12 09:30:00,28.2,28.27,27.98,28.06,1375188.0,24.3145,24.3749,24.1248,24.1938,1375188.0
2019-06-12 09:35:00,28.05,28.18,28.05,28.14,657367.0,24.1852,24.2973,24.1852,24.2628,657367.0
2019-06-12 09:40:00,28.14,28.17,28.09,28.17,649131.0,24.2628,24.2886,24.2197,24.2886,649131.0
2019-06-12 09:45:00,28.16,28.17,28.06,28.11,714798.0,24.28,24.2886,24.1938,24.2369,714798.0
2019-06-12 09:50:00,28.11,28.13,28.08,28.1,469346.0,24.2369,24.2541,24.211,24.2283,469346.0
2019-06-12 09:55:00,28.11,28.12,28.05,28.09,528236.0,24.2369,24.2455,24.1852,24.2197,528236.0
2019-06-12 10:00:00,28.09,28.09,28.02,28.05,663917.0,24.2197,24.2197,24.1593,24.1852,663917.0
2019-06-12 10:05:00,28.04,28.05,27.99,28.0,619455.0,24.1765,24.1852,24.1334,24.1421,619455.0
2019-06-12 10:10:00,28.01,28.03,28.0,28.01,214086.0,24.1507,24.1679,24.1421,24.1507,214086.0
2019-06-12 10:15:00,28.0,28.03,27.99,28.0,332913.0,24.1421,24.1679,24.1334,24.1421,332913.0
2019-06-12 10:20:00,28.0,28.04,28.0,28.02,510391.0,24.1421,24.1765,24.1421,24.1593,510391.0
2019-06-12 10:25:00,28.02,28.05,28.0,28.02,222800.0,24.1593,24.1852,24.1421,24.1593,222800.0
2019-06-12 10:30:00,28.03,28.04,28.01,28.02,244982.0,24.1679,24.1765,24.1507,24.1593,244982.0
2019-06-12 10:35:00,28.02,28.09,28.02,28.09,521331.0,24.1593,24.2197,24.1593,24.2197,521331.0
2019-06-12 10:40:00,28.09,28.11,28.07,28.08,284663.0,24.2197,24.2369,24.2024,24.211,284663.0
2019-06-12 10:45:00,28.08,28.13,28.08,28.13,463458.0,24.211,24.2541,24.211,24.2541,463458.0
2019-06-12 10:50:00,28.13,28.14,28.1,28.11,325099.0,24.2541,24.2628,24.2283,24.2369,325099.0
2019-06-12 10:55:00,28.11,28.12,28.06,28.07,557902.0,24.2369,24.2455,24.1938,24.2024,557902.0
2019-06-12 11:00:00,28.07,28.07,28.02,28.06,660493.0,24.2024,24.2024,24.1593,24.1938,660493.0
2019-06-12 11:05:00,28.05,28.07,27.99,28.0,713943.0,24.1852,24.2024,24.1334,24.1421,713943.0
2019-06-12 11:10:00,28.01,28.02,27.96,27.97,457704.0,24.1507,24.1593,24.1076,24.1162,457704.0
2019-06-12 11:15:00,27.98,28.01,27.97,27.99,328779.0,24.1248,24.1507,24.1162,24.1334,328779.0
2019-06-12 11:20:00,27.99,28.01,27.93,27.98,462242.0,24.1334,24.1507,24.0817,24.1248,462242.0
2019-06-12 11:25:00,27.98,27.99,27.96,27.97,234895.0,24.1248,24.1334,24.1076,24.1162,234895.0
2019-06-12 11:30:00,27.98,28.02,27.97,28.0,309362.0,24.1248,24.1593,24.1162,24.1421,309362.0
2019-06-12 11:35:00,28.0,28.01,27.91,27.92,523347.0,24.1421,24.1507,24.0645,24.0731,523347.0
2019-06-12 11:40:00,27.92,27.92,27.89,27.89,564424.0,24.0731,24.0731,24.0472,24.0472,564424.0
2019-06-12 11:45:00,27.89,27.94,27.87,27.92,383840.0,24.0472,24.0903,24.03,24.0731,383840.0
2019-06-12 11:50:00,27.92,27.94,27.86,27.87,281946.0,24.0731,24.0903,24.0213,24.03,281946.0
2019-06-12 11:55:00,27.87,27.9,27.86,27.88,187421.0,24.03,24.0558,24.0213,24.0386,187421.0
2019-06-12 12:00:00,27.88,27.91,27.88,27.89,257596.0,24.0386,24.0645,24.0386,24.0472,257596.0
2019-06-12 12:05:00,27.9,27.95,27.89,27.95,208501.0,24.0558,24.0989,24.0472,24.0989,208501.0
2019-06-12 12:10:00,27.94,27.95,27.91,27.91,199513.0,24.0903,24.0989,24.0645,24.0645,199513.0
2019-06-12 12:15:00,27.91,27.95,27.9,27.94,136661.0,24.0645,24.0989,24.0558,24.0903,136661.0
2019-06-12 12:20:00,27.94,28.0,27.92,27.99,224840.0,24.0903,24.1421,24.0731,24.1334,224840.0
2019-06-12 12:25:00,27.99,28.02,27.98,28.01,280539.0,24.1334,24.1593,24.1248,24.1507,280539.0
2019-06-12 12:30:00,28.02,28.03,27.99,27.99,286899.0,24.1593,24.1679,24.1334,24.1334,286899.0
2019-06-12 12:35:00,27.99,28.0,27.95,27.96,221490.0,24.1334,24.1421,24.0989,24.1076,221490.0
2019-06-12 12:40:00,27.96,27.97,27.95,27.96,161836.0,24.1076,24.1162,24.0989,24.1076,161836.0
2019-06-12 12:45:00,27.96,28.02,27.96,28.01,310648.0,24.1076,24.1593,24.1076,24.1507,310648.0
2019-06-12 12:50:00,28.02,28.04,28.01,28.02,158334.0,24.1593,24.1765,24.1507,24.1593,158334.0
2019-06-12 12:55:00,28.01,28.02,27.98,27.99,249826.0,24.1507,24.1593,24.1248,24.1334,249826.0
2019-06-12 13:00:00,27.99,28.01,27.98,28.01,181646.0,24.1334,24.1507,24.1248,24.1507,181646.0
2019-06-12 13:05:00,28.01,28.03,27.98,27.99,227420.0,24.1507,24.1679,24.1248,24.1334,227420.0
2019-06-12 13:10:00,27.98,28.0,27.97,27.99,189657.0,24.1248,24.1421,24.1162,24.1334,189657.0
2019-06-12 13:15:00,27.99,28.01,27.97,28.0,160333.0,24.1334,24.1507,24.1162,24.1421,160333.0
2019-06-12 13:20:00,28.01,28.05,28.0,28.0,319388.0,24.1507,24.1852,24.1421,24.1421,319388.0
2019-06-12 13:25:00,28.0,28.02,27.99,28.01,195497.0,24.1421,24.1593,24.1334,24.1507,195497.0
2019-06-12 13:30:00,28.01,28.01,27.99,28.0,161813.0,24.1507,24.1507,24.1334,24.1421,161813.0
2019-06-12 13:35:00,28.0,28.0,27.96,27.96,231543.0,24.1421,24.1421,24.1076,24.1076,231543.0
2019-06-12 13:40:00,27.96,27.99,27.96,27.99,182623.0,24.1076,24.1334,24.1076,24.1334,182623.0
2019-06-12 13:45:00,27.98,28.0,27.97,28.0,112996.0,24.1248,24.1421,24.1162,24.1421,112996.0
2019-06-12 13:50:00,27.99,28.0,27.98,28.0,150418.0,24.1334,24.1421,24.1248,24.1421,150418.0
2019-06-12 13:55:00,27.99,28.01,27.99,28.01,90269.0,24.1334,24.1507,24.1334,24.1507,90269.0
2019-06-12 14:00:00,28.01,28.02,27.98,27.99,294754.0,24.1507,24.1593,24.1248,24.1334,294754.0
2019-06-12 14:05:00,27.99,28.0,27.98,27.98,212090.0,24.1334,24.1421,24.1248,24.1248,212090.0
2019-06-12 14:10:00,27.98,27.99,27.96,27.96,233597.0,24.1248,24.1334,24.1076,24.1076,233597.0
2019-06-12 14:15:00,27.96,27.97,27.93,27.93,192144.0,24.1076,24.1162,24.0817,24.0817,192144.0
2019-06-12 14:20:00,27.93,27.95,27.92,27.93,228135.0,24.0817,24.0989,24.0731,24.0817,228135.0
2019-06-12 14:25:00,27.94,27.94,27.91,27.94,219027.0,24.0903,24.0903,24.0645,24.0903,219027.0
2019-06-12 14:30:00,27.94,27.95,27.91,27.95,276022.0,24.0903,24.0989,24.0645,24.0989,276022.0
2019-06-12 14:35:00,27.95,27.98,27.94,27.97,222758.0,24.0989,24.1248,24.0903,24.1162,222758.0
2019-06-12 14:40:00,27.98,27.99,27.97,27.99,128354.0,24.1248,24.1334,24.1162,24.1334,128354.0
2019-06-12 14:45:00,27.98,28.03,27.98,28.03,260929.0,24.1248,24.1679,24.1248,24.1679,260929.0
2019-06-12 14:50:00,28.03,28.05,28.02,28.04,318891.0,24.1679,24.1852,24.1593,24.1765,318891.0
2019-06-12 14:55:00,28.03,28.05,28.03,28.04,234237.0,24.1679,24.1852,24.1679,24.1765,234237.0
2019-06-12 15:00:00,28.03,28.04,28.0,28.0,217240.0,24.1679,24.1765,24.1421,24.1421,217240.0
2019-06-12 15:05:00,28.0,28.02,27.99,28.01,324143.0,24.1421,24.1593,24.1334,24.1507,324143.0
2019-06-12 15:10:00,28.01,28.03,28.0,28.02,198562.0,24.1507,24.1679,24.1421,24.1593,198562.0
2019-06-12 15:15:00,28.02,28.02,27.96,27.97,325461.0,24.1593,24.1593,24.1076,24.1162,325461.0
2019-06-12 15:20:00,27.97,27.98,27.96,27.97,437105.0,24.1162,24.1248,24.1076,24.1162,437105.0
2019-06-12 15:25:00,27.98,27.99,27.97,27.98,334563.0,24.1248,24.1334,24.1162,24.1248,334563.0
2019-06-12 15:30:00,27.99,28.0,27.97,27.99,594047.0,24.1334,24.1421,24.1162,24.1334,594047.0
2019-06-12 15:35:00,27.98,27.99,27.96,27.96,362383.0,24.1248,24.1334,24.1076,24.1076,362383.0
2019-06-12 15:40:00,27.96,27.97,27.92,27.92,516940.0,24.1076,24.1162,24.0731,24.0731,516940.0
2019-06-12 15:45:00,27.93,27.94,27.9,27.9,717751.0,24.0817,24.0903,24.0558,24.0558,717751.0
2019-06-12 15:50:00,27.91,27.96,27.9,27.92,1000630.0,24.0645,24.1076,24.0558,24.0731,1000630.0
2019-06-12 15:55:00,27.93,27.96,27.9,27.96,1643857.0,24.0817,24.1076,24.0558,24.1076,1643857.0
2019-06-13 09:30:00,27.97,28.03,27.92,27.99,819702.0,24.1162,24.1679,24.0731,24.1334,819702.0
2019-06-13 09:35:00,27.99,28.06,27.96,28.01,674381.0,24.1334,24.1938,24.1076,24.1507,674381.0
2019-06-13 09:40:00,28.01,28.16,28.0,28.14,843230.0,24.1507,24.28,24.1421,24.2628,843230.0
2019-06-13 09:45:00,28.14,28.16,28.11,28.12,312207.0,24.2628,24.28,24.2369,24.2455,312207.0
2019-06-13 09:50:00,28.12,28.12,28.04,28.08,583337.0,24.2455,24.2455,24.1765,24.211,583337.0
2019-06-13 09:55:00,28.08,28.14,28.08,28.12,632690.0,24.211,24.2628,24.211,24.2455,632690.0
2019-06-13 10:00:00,28.12,28.14,28.06,28.08,393869.0,24.2455,24.2628,24.1938,24.211,393869.0
2019-06-13 10:05:00,28.08,28.1,28.01,28.03,433523.0,24.211,24.2283,24.1507,24.1679,433523.0
2019-06-13 10:10:00,28.03,28.05,28.01,28.03,218844.0,24.1679,24.1852,24.1507,24.1679,218844.0
2019-06-13 10:15:00,28.03,28.03,28.01,28.02,235120.0,24.1679,24.1679,24.1507,24.1593,235120.0
2019-06-13 10:20:00,28.02,28.04,28.0,28.03,292611.0,24.1593,24.1765,24.1421,24.1679,292611.0
2019-06-13 10:25:00,28.02,28.07,28.01,28.05,282941.0,24.1593,24.2024,24.1507,24.1852,282941.0
2019-06-13 10:30:00,28.06,28.1,28.03,28.09,425482.0,24.1938,24.2283,24.1679,24.2197,425482.0
2019-06-13 10:35:00,28.09,28.13,28.08,28.13,597465.0,24.2197,24.2541,24.211,24.2541,597465.0
2019-06-13 10:40:00,28.13,28.14,28.08,28.09,264228.0,24.2541,24.2628,24.211,24.2197,264228.0
2019-06-13 10:45:00,28.1,28.12,28.08,28.08,204948.0,24.2283,24.2455,24.211,24.211,204948.0
2019-06-13 10:50:00,28.09,28.1,28.07,28.08,224869.0,24.2197,24.2283,24.2024,24.211,224869.0
2019-06-13 10:55:00,28.08,28.1,28.05,28.05,239441.0,24.211,24.2283,24.1852,24.1852,239441.0
2019-06-13 11:00:00,28.06,28.12,28.05,28.12,343787.0,24.1938,24.2455,24.1852,24.2455,343787.0
2019-06-13 11:05:00,28.12,28.12,28.06,28.07,302567.0,24.2455,24.2455,24.1938,24.2024,302567.0
2019-06-13 11:10:00,28.08,28.11,28.07,28.1,233573.0,24.211,24.2369,24.2024,24.2283,233573.0
2019-06-13 11:15:00,28.1,28.1,28.05,28.07,820651.0,24.2283,24.2283,24.1852,24.2024,820651.0
2019-06-13 11:20:00,28.07,28.08,28.03,28.06,464296.0,24.2024,24.211,24.1679,24.1938,464296.0
2019-06-13 11:25:00,28.05,28.09,28.05,28.09,207554.0,24.1852,24.2197,24.1852,24.2197,207554.0
2019-06-13 11:30:00,28.09,28.09,28.07,28.07,212403.0,24.2197,24.2197,24.2024,24.2024,212403.0
2019-06-13 11:35:00,28.07,28.07,28.04,28.05,232292.0,24.2024,24.2024,24.1765,24.1852,232292.0
2019-06-13 11:40:00,28.05,28.09,28.05,28.08,297652.0,24.1852,24.2197,24.1852,24.211,297652.0
2019-06-13 11:45:00,28.08,28.1,28.07,28.09,277559.0,24.211,24.2283,24.2024,24.2197,277559.0
2019-06-13 11:50:00,28.09,28.13,28.08,28.11,256567.0,24.2197,24.2541,24.211,24.2369,256567.0
2019-06-13 11:55:00,28.1,28.11,28.09,28.11,74864.0,24.2283,24.2369,24.2197,24.2369,74864.0
2019-06-13 12:00:00,28.11,28.12,28.09,28.12,141112.0,24.2369,24.2455,24.2197,24.2455,141112.0
2019-06-13 12:05:00,28.12,28.15,28.11,28.14,330589.0,24.2455,24.2714,24.2369,24.2628,330589.0
2019-06-13 12:10:00,28.14,28.16,28.13,28.14,319045.0,24.2628,24.28,24.2541,24.2628,319045.0
2019-06-13 12:15:00,28.14,28.16,28.12,28.13,426770.0,24.2628,24.28,24.2455,24.2541,426770.0
2019-06-13 12:20:00,28.14,28.14,28.1,28.13,171821.0,24.2628,24.2628,24.2283,24.2541,171821.0
2019-06-13 12:25:00,28.13,28.13,28.08,28.09,343969.0,24.2541,24.2541,24.211,24.2197,343969.0
2019-06-13 12:30:00,28.08,28.1,28.07,28.09,228566.0,24.211,24.2283,24.2024,24.2197,228566.0
2019-06-13 12:35:00,28.09,28.1,28.08,28.08,100621.0,24.2197,24.2283,24.211,24.211,100621.0
2019-06-13 12:40:00,28.08,28.14,28.07,28.13,340852.0,24.211,24.2628,24.2024,24.2541,340852.0
2019-06-13 12:45:00,28.14,28.14,28.1,28.11,400143.0,24.2628,24.2628,24.2283,24.2369,400143.0
2019-06-13 12:50:00,28.11,28.13,28.1,28.12,409238.0,24.2369,24.2541,24.2283,24.2455,409238.0
2019-06-13 12:55:00,28.12,28.12,28.09,28.1,312924.0,24.2455,24.2455,24.2197,24.2283,312924.0
2019-06-13 13:00:00,28.1,28.12,28.09,28.1,424196.0,24.2283,24.2455,24.2197,24.2283,424196.0
2019-06-13 13:05:00,28.09,28.1,28.07,28.08,452542.0,24.2197,24.2283,24.2024,24.211,452542.0
2019-06-13 13:10:00,28.08,28.1,28.06,28.08,329212.0,24.211,24.2283,24.1938,24.211,329212.0
2019-06-13 13:15:00,28.07,28.08,28.06,28.06,218328.0,24.2024,24.211,24.1938,24.1938,218328.0
2019-06-13 13:20:00,28.07,28.07,28.04,28.05,241431.0,24.2024,24.2024,24.1765,24.1852,241431.0
2019-06-13 13:25:00,28.04,28.05,28.02,28.02,301615.0,24.1765,24.1852,24.1593,24.1593,301615.0
2019-06-13 13:30:00,28.03,28.04,28.02,28.03,221060.0,24.1679,24.1765,24.1593,24.1679,221060.0
2019-06-13 13:35:00,28.04,28.06,28.03,28.04,212900.0,24.1765,24.1938,24.1679,24.1765,212900.0
2019-06-13 13:40:00,28.04,28.05,28.01,28.02,154599.0,24.1765,24.1852,24.1507,24.1593,154599.0
2019-06-13 13:45:00,28.02,28.04,28.02,28.03,288564.0,24.1593,24.1765,24.1593,24.1679,288564.0
2019-06-13 13:50:00,28.03,28.04,28.01,28.02,86644.0,24.1679,24.1765,24.1507,24.1593,86644.0
2019-06-13 13:55:00,28.03,28.03,28.0,28.0,219103.0,24.1679,24.1679,24.1421,24.1421,219103.0
2019-06-13 14:00:00,28.0,28.03,28.0,28.03,190360.0,24.1421,24.1679,24.1421,24.1679,190360.0
2019-06-13 14:05:00,28.02,28.03,27.98,27.99,199763.0,24.1593,24.1679,24.1248,24.1334,199763.0
2019-06-13 14:10:00,27.99,28.0,27.96,27.97,384255.0,24.1334,24.1421,24.1076,24.1162,384255.0
2019-06-13 14:15:00,27.97,27.98,27.91,27.93,451485.0,24.1162,24.1248,24.0645,24.0817,451485.0
2019-06-13 14:20:00,27.94,27.95,27.92,27.94,572556.0,24.0903,24.0989,24.0731,24.0903,572556.0
2019-06-13 14:25:00,27.93,27.96,27.93,27.94,456200.0,24.0817,24.1076,24.0817,24.0903,456200.0
2019-06-13 14:30:00,27.95,27.95,27.9,27.91,185364.0,24.0989,24.0989,24.0558,24.0645,185364.0
2019-06-13 14:35:00,27.91,27.92,27.88,27.89,511974.0,24.0645,24.0731,24.0386,24.0472,511974.0
2019-06-13 14:40:00,27.9,27.96,27.89,27.96,260836.0,24.0558,24.1076,24.0472,24.1076,260836.0
2019-06-13 14:45:00,27.96,27.97,27.93,27.93,228300.0,24.1076,24.1162,24.0817,24.0817,228300.0
2019-06-13 14:50:00,27.94,27.96,27.92,27.94,315212.0,24.0903,24.1076,24.0731,24.0903,315212.0
2019-06-13 14:55:00,27.95,27.96,27.92,27.93,211739.0,24.0989,24.1076,24.0731,24.0817,211739.0
2019-06-13 15:00:00,27.93,27.93,27.88,27.9,636899.0,24.0817,24.0817,24.0386,24.0558,636899.0
2019-06-13 15:05:00,27.91,27.91,27.85,27.87,474321.0,24.0645,24.0645,24.0127,24.03,474321.0
2019-06-13 15:10:00,27.86,27.88,27.85,27.87,402891.0,24.0213,24.0386,24.0127,24.03,402891.0
2019-06-13 15:15:00,27.87,27.87,27.81,27.84,637402.0,24.03,24.03,23.9782,24.0041,637402.0
2019-06-13 15:20:00,27.84,27.88,27.83,27.87,619352.0,24.0041,24.0386,23.9955,24.03,619352.0
2019-06-13 15:25:00,27.87,27.89,27.86,27.89,461844.0,24.03,24.0472,24.0213,24.0472,461844.0
2019-06-13 15:30:00,27.89,27.93,27.87,27.92,623515.0,24.0472,24.0817,24.03,24.0731,623515.0
2019-06-13 15:35:00,27.92,27.93,27.9,27.92,436246.0,24.0731,24.0817,24.0558,24.0731,436246.0
2019-06-13 15:40:00,27.92,27.93,27.9,27.9,461878.0,24.0731,24.0817,24.0558,24.0558,461878.0
2019-06-13 15:45:00,27.91,27.91,27.85,27.86,619686.0,24.0645,24.0645,24.0127,24.0213,619686.0
2019-06-13 15:50:00,27.85,27.88,27.84,27.87,621775.0,24.0127,24.0386,24.0041,24.03,621775.0
2019-06-13 15:55:00,27.87,27.97,27.84,27.95,1366306.0,24.03,24.1162,24.0041,24.0989,1366306.0
2019-06-14 09:30:00,27.91,27.97,27.85,27.87,1101017.0,24.0645,24.1162,24.0127,24.03,1101017.0
2019-06-14 09:35:00,27.87,27.93,27.83,27.91,495985.0,24.03,24.0817,23.9955,24.0645,495985.0
2019-06-14 09:40:00,27.91,27.91,27.8,27.85,740328.0,24.0645,24.0645,23.9696,24.0127,740328.0
2019-06-14 09:45:00,27.85,27.93,27.84,27.91,737347.0,24.0127,24.0817,24.0041,24.0645,737347.0
2019-06-14 09:50:00,27.9,27.97,27.84,27.84,619421.0,24.0558,24.1162,24.0041,24.0041,619421.0
2019-06-14 09:55:00,27.85,27.88,27.8,27.82,808643.0,24.0127,24.0386,23.9696,23.9869,808643.0
2019-06-14 10:00:00,27.82,27.85,27.8,27.85,401871.0,23.9869,24.0127,23.9696,24.0127,401871.0
2019-06-14 10:05:00,27.85,27.85,27.8,27.82,398839.0,24.0127,24.0127,23.9696,23.9869,398839.0
2019-06-14 10:10:00,27.82,27.83,27.78,27.81,445413.0,23.9869,23.9955,23.9524,23.9782,445413.0
2019-06-14 10:15:00,27.81,27.83,27.79,27.82,215393.0,23.9782,23.9955,23.961,23.9869,215393.0
2019-06-14 10:20:00,27.81,27.86,27.81,27.85,297201.0,23.9782,24.0213,23.9782,24.0127,297201.0
2019-06-14 10:25:00,27.85,27.9,27.85,27.88,756415.0,24.0127,24.0558,24.0127,24.0386,756415.0
2019-06-14 10:30:00,27.88,27.9,27.84,27.86,324893.0,24.0386,24.0558,24.0041,24.0213,324893.0
2019-06-14 10:35:00,27.86,27.9,27.85,27.89,174379.0,24.0213,24.0558,24.0127,24.0472,174379.0
2019-06-14 10:40:00,27.89,27.92,27.89,27.92,363145.0,24.0472,24.0731,24.0472,24.0731,363145.0
2019-06-14 10:45:00,27.92,27.94,27.89,27.93,426720.0,24.0731,24.0903,24.0472,24.0817,426720.0
2019-06-14 10:50:00,27.93,27.97,27.93,27.95,367220.0,24.0817,24.1162,24.0817,24.0989,367220.0
2019-06-14 10:55:00,27.96,27.96,27.91,27.92,438993.0,24.1076,24.1076,24.0645,24.0731,438993.0
2019-06-14 11:00:00,27.92,27.94,27.89,27.91,319052.0,24.0731,24.0903,24.0472,24.0645,319052.0
2019-06-14 11:05:00,27.92,27.92,27.85,27.86,326144.0,24.0731,24.0731,24.0127,24.0213,326144.0
2019-06-14 11:10:00,27.87,27.89,27.83,27.84,462178.0,24.03,24.0472,23.9955,24.0041,462178.0
2019-06-14 11:15:00,27.85,27.88,27.83,27.87,248497.0,24.0127,24.0386,23.9955,24.03,248497.0
2019-06-14 11:20:00,27.87,27.89,27.85,27.89,513705.0,24.03,24.0472,24.0127,24.0472,513705.0
2019-06-14 11:25:00,27.89,27.9,27.87,27.88,360303.0,24.0472,24.0558,24.03,24.0386,360303.0
2019-06-14 11:30:00,27.89,27.94,27.87,27.94,389934.0,24.0472,24.0903,24.03,24.0903,389934.0
2019-06-14 11:35:00,27.93,27.94,27.9,27.94,445301.0,24.0817,24.0903,24.0558,24.0903,445301.0
2019-06-14 11:40:00,27.94,27.95,27.92,27.92,273954.0,24.0903,24.0989,24.0731,24.0731,273954.0
2019-06-14 11:45:00,27.92,27.95,27.91,27.93,172653.0,24.0731,24.0989,24.0645,24.0817,172653.0
2019-06-14 11:50:00,27.93,27.96,27.93,27.95,347463.0,24.0817,24.1076,24.0817,24.0989,347463.0
2019-06-14 11:55:00,27.95,27.97,27.92,27.93,233389.0,24.0989,24.1162,24.0731,24.0817,233389.0
2019-06-14 12:00:00,27.92,27.93,27.89,27.9,246062.0,24.0731,24.0817,24.0472,24.0558,246062.0
2019-06-14 12:05:00,27.9,27.94,27.89,27.94,183197.0,24.0558,24.0903,24.0472,24.0903,183197.0
2019-06-14 12:10:00,27.94,27.94,27.92,27.92,174663.0,24.0903,24.0903,24.0731,24.0731,174663.0
2019-06-14 12:15:00,27.92,27.93,27.9,27.9,168065.0,24.0731,24.0817,24.0558,24.0558,168065.0
2019-06-14 12:20:00,27.9,27.91,27.89,27.91,101856.0,24.0558,24.0645,24.0472,24.0645,101856.0
2019-06-14 12:25:00,27.9,27.92,27.9,27.92,227064.0,24.0558,24.0731,24.0558,24.0731,227064.0
2019-06-14 12:30:00,27.91,27.92,27.9,27.9,191995.0,24.0645,24.0731,24.0558,24.0558,191995.0
2019-06-14 12:35:00,27.9,27.91,27.9,27.91,167711.0,24.0558,24.0645,24.0558,24.0645,167711.0
2019-06-14 12:40:00,27.91,27.92,27.89,27.89,260823.0,24.0645,24.0731,24.0472,24.0472,260823.0
2019-06-14 12:45:00,27.89,27.9,27.86,27.88,106512.0,24.0472,24.0558,24.0213,24.0386,106512.0
2019-06-14 12:50:00,27.88,27.91,27.87,27.89,292084.0,24.0386,24.0645,24.03,24.0472,292084.0
2019-06-14 12:55:00,27.89,27.91,27.88,27.89,255035.0,24.0472,24.0645,24.0386,24.0472,255035.0
2019-06-14 13:00:00,27.89,27.91,27.88,27.9,221397.0,24.0472,24.0645,24.0386,24.0558,221397.0
2019-06-14 13:05:00,27.9,27.93,27.9,27.91,240585.0,24.0558,24.0817,24.0558,24.0645,240585.0
2019-06-14 13:10:00,27.91,27.92,27.9,27.92,118555.0,24.0645,24.0731,24.0558,24.0731,118555.0
2019-06-14 13:15:00,27.91,27.93,27.91,27.92,178702.0,24.0645,24.0817,24.0645,24.0731,178702.0
2019-06-14 13:20:00,27.91,27.96,27.91,27.96,308869.0,24.0645,24.1076,24.0645,24.1076,308869.0
2019-06-14 13:25:00,27.96,27.96,27.94,27.95,174514.0,24.1076,24.1076,24.0903,24.0989,174514.0
2019-06-14 13:30:00,27.94,27.95,27.91,27.93,424181.0,24.0903,24.0989,24.0645,24.0817,424181.0
2019-06-14 13:35:00,27.93,27.96,27.92,27.96,125396.0,24.0817,24.1076,24.0731,24.1076,125396.0
2019-06-14 13:40:00,27.95,27.95,27.93,27.94,284723.0,24.0989,24.0989,24.0817,24.0903,284723.0
2019-06-14 13:45:00,27.93,27.94,27.9,27.91,184504.0,24.0817,24.0903,24.0558,24.0645,184504.0
2019-06-14 13:50:00,27.91,27.92,27.9,27.92,166779.0,24.0645,24.0731,24.0558,24.0731,166779.0
2019-06-14 13:55:00,27.92,27.92,27.9,27.91,256241.0,24.0731,24.0731,24.0558,24.0645,256241.0
2019-06-14 14:00:00,27.92,27.94,27.91,27.92,350117.0,24.0731,24.0903,24.0645,24.0731,350117.0
2019-06-14 14:05:00,27.92,27.95,27.92,27.95,278981.0,24.0731,24.0989,24.0731,24.0989,278981.0
2019-06-14 14:10:00,27.95,27.96,27.94,27.96,285390.0,24.0989,24.1076,24.0903,24.1076,285390.0
2019-06-14 14:15:00,27.96,27.99,27.95,27.97,452500.0,24.1076,24.1334,24.0989,24.1162,452500.0
2019-06-14 14:20:00,27.98,27.98,27.95,27.95,215314.0,24.1248,24.1248,24.0989,24.0989,215314.0
2019-06-14 14:25:00,27.95,28.03,27.95,28.02,660803.0,24.0989,24.1679,24.0989,24.1593,660803.0
2019-06-14 14:30:00,28.02,28.02,28.0,28.01,293988.0,24.1593,24.1593,24.1421,24.1507,293988.0
2019-06-14 14:35:00,28.01,28.03,28.0,28.01,199649.0,24.1507,24.1679,24.1421,24.1507,199649.0
2019-06-14 14:40:00,28.01,28.01,27.99,27.99,180339.0,24.1507,24.1507,24.1334,24.1334,180339.0
2019-06-14 14:45:00,28.0,28.01,27.99,28.01,164990.0,24.1421,24.1507,24.1334,24.1507,164990.0
2019-06-14 14:50:00,28.01,28.01,27.97,28.0,451701.0,24.1507,24.1507,24.1162,24.1421,451701.0
2019-06-14 14:55:00,28.0,28.02,27.99,28.01,505742.0,24.1421,24.1593,24.1334,24.1507,505742.0
2019-06-14 15:00:00,28.01,28.06,28.01,28.05,450790.0,24.1507,24.1938,24.1507,24.1852,450790.0
2019-06-14 15:05:00,28.05,28.06,28.03,28.05,381612.0,24.1852,24.1938,24.1679,24.1852,381612.0
2019-06-14 15:10:00,28.05,28.07,28.04,28.07,220147.0,24.1852,24.2024,24.1765,24.2024,220147.0
2019-06-14 15:15:00,28.07,28.11,28.06,28.1,739626.0,24.2024,24.2369,24.1938,24.2283,739626.0
2019-06-14 15:20:00,28.11,28.12,28.1,28.12,428654.0,24.2369,24.2455,24.2283,24.2455,428654.0
2019-06-14 15:25:00,28.12,28.12,28.08,28.09,297796.0,24.2455,24.2455,24.211,24.2197,297796.0
2019-06-14 15:30:00,28.09,28.13,28.06,28.13,420216.0,24.2197,24.2541,24.1938,24.2541,420216.0
2019-06-14 15:35:00,28.13,28.17,28.12,28.17,549367.0,24.2541,24.2886,24.2455,24.2886,549367.0
2019-06-14 15:40:00,28.16,28.17,28.12,28.13,550727.0,24.28,24.2886,24.2455,24.2541,550727.0
2019-06-14 15:45:00,28.13,28.13,28.07,28.08,759419.0,24.2541,24.2541,24.2024,24.211,759419.0
2019-06-14 15:50:00,28.07,28.1,28.06,28.09,829580.0,24.2024,24.2283,24.1938,24.2197,829580.0
2019-06-14 15:55:00,28.08,28.08,28.03,28.04,1957804.0,24.211,24.211,24.1679,24.1765,1957804.0
2019-06-17 09:30:00,28.01,28.04,27.79,27.89,1437533.0,24.1507,24.1765,23.961,24.0472,1437533.0
2019-06-17 09:35:00,27.89,27.98,27.87,27.89,714187.0,24.0472,24.1248,24.03,24.0472,714187.0
2019-06-17 09:40:00,27.9,27.92,27.86,27.91,423907.0,24.0558,24.0731,24.0213,24.0645,423907.0
2019-06-17 09:45:00,27.91,27.99,27.9,27.99,411421.0,24.0645,24.1334,24.0558,24.1334,411421.0
2019-06-17 09:50:00,27.98,28.0,27.95,27.99,351088.0,24.1248,24.1421,24.0989,24.1334,351088.0
2019-06-17 09:55:00,27.99,28.03,27.98,28.03,365878.0,24.1334,24.1679,24.1248,24.1679,365878.0
2019-06-17 10:00:00,28.03,28.09,28.01,28.08,397037.0,24.1679,24.2197,24.1507,24.211,397037.0
2019-06-17 10:05:00,28.08,28.09,28.07,28.09,227013.0,24.211,24.2197,24.2024,24.2197,227013.0
2019-06-17 10:10:00,28.09,28.09,28.02,28.04,333732.0,24.2197,24.2197,24.1593,24.1765,333732.0
2019-06-17 10:15:00,28.04,28.06,28.01,28.02,177405.0,24.1765,24.1938,24.1507,24.1593,177405.0
2019-06-17 10:20:00,28.02,28.06,28.01,28.06,705741.0,24.1593,24.1938,24.1507,24.1938,705741.0
2019-06-17 10:25:00,28.06,28.07,28.04,28.05,416917.0,24.1938,24.2024,24.1765,24.1852,416917.0
2019-06-17 10:30:00,28.05,28.08,28.04,28.08,482437.0,24.1852,24.211,24.1765,24.211,482437.0
2019-06-17 10:35:00,28.08,28.11,28.06,28.11,404655.0,24.211,24.2369,24.1938,24.2369,404655.0
2019-06-17 10:40:00,28.11,28.15,28.1,28.14,788793.0,24.2369,24.2714,24.2283,24.2628,788793.0
2019-06-17 10:45:00,28.14,28.16,28.13,28.14,681600.0,24.2628,24.28,24.2541,24.2628,681600.0
2019-06-17 10:50:00,28.14,28.17,28.13,28.14,491788.0,24.2628,24.2886,24.2541,24.2628,491788.0
2019-06-17 10:55:00,28.14,28.15,28.1,28.14,341040.0,24.2628,24.2714,24.2283,24.2628,341040.0
2019-06-17 11:00:00,28.14,28.16,28.13,28.15,404123.0,24.2628,24.28,24.2541,24.2714,404123.0
2019-06-17 11:05:00,28.15,28.16,28.13,28.15,293134.0,24.2714,24.28,24.2541,24.2714,293134.0
2019-06-17 11:10:00,28.16,28.16,28.13,28.13,357851.0,24.28,24.28,24.2541,24.2541,357851.0
2019-06-17 11:15:00,28.13,28.16,28.12,28.16,327076.0,24.2541,24.28,24.2455,24.28,327076.0
2019-06-17 11:20:00,28.16,28.2,28.15,28.18,549259.0,24.28,24.3145,24.2714,24.2973,549259.0
2019-06-17 11:25:00,28.19,28.19,28.15,28.15,288508.0,24.3059,24.3059,24.2714,24.2714,288508.0
2019-06-17 11:30:00,28.15,28.17,28.14,28.16,254845.0,24.2714,24.2886,24.2628,24.28,254845.0
2019-06-17 11:35:00,28.16,28.18,28.15,28.18,309763.0,24.28,24.2973,24.2714,24.2973,309763.0
2019-06-17 11:40:00,28.18,28.2,28.17,28.2,144149.0,24.2973,24.3145,24.2886,24.3145,144149.0
2019-06-17 11:45:00,28.19,28.2,28.18,28.2,573762.0,24.3059,24.3145,24.2973,24.3145,573762.0
2019-06-17 11:50:00,28.2,28.22,28.19,28.19,602125.0,24.3145,24.3317,24.3059,24.3059,602125.0
2019-06-17 11:55:00,28.19,28.21,28.18,28.2,270457.0,24.3059,24.3231,24.2973,24.3145,270457.0
2019-06-17 12:00:00,28.19,28.2,28.15,28.16,300434.0,24.3059,24.3145,24.2714,24.28,300434.0
2019-06-17 12:05:00,28.16,28.16,28.12,28.13,134135.0,24.28,24.28,24.2455,24.2541,134135.0
2019-06-17 12:10:00,28.13,28.14,28.11,28.13,273193.0,24.2541,24.2628,24.2369,24.2541,273193.0
2019-06-17 12:15:00,28.13,28.14,28.1,28.12,215478.0,24.2541,24.2628,24.2283,24.2455,215478.0
2019-06-17 12:20:00,28.12,28.13,28.11,28.13,230231.0,24.2455,24.2541,24.2369,24.2541,230231.0
2019-06-17 12:25:00,28.13,28.14,28.12,28.13,257522.0,24.2541,24.2628,24.2455,24.2541,257522.0
2019-06-17 12:30:00,28.12,28.14,28.11,28.14,238183.0,24.2455,24.2628,24.2369,24.2628,238183.0
2019-06-17 12:35:00,28.13,28.14,28.12,28.13,272458.0,24.2541,24.2628,24.2455,24.2541,272458.0
2019-06-17 12:40:00,28.13,28.15,28.12,28.13,435515.0,24.2541,24.2714,24.2455,24.2541,435515.0
2019-06-17 12:45:00,28.14,28.15,28.13,28.14,225264.0,24.2628,24.2714,24.2541,24.2628,225264.0
2019-06-17 12:50:00,28.14,28.15,28.11,28.12,234048.0,24.2628,24.2714,24.2369,24.2455,234048.0
2019-06-17 12:55:00,28.12,28.13,28.09,28.09,177017.0,24.2455,24.2541,24.2197,24.2197,177017.0
2019-06-17 13:00:00,28.1,28.12,28.09,28.12,190379.0,24.2283,24.2455,24.2197,24.2455,190379.0
2019-06-17 13:05:00,28.12,28.12,28.08,28.09,252275.0,24.2455,24.2455,24.211,24.2197,252275.0
2019-06-17 13:10:00,28.09,28.09,28.08,28.09,141693.0,24.2197,24.2197,24.211,24.2197,141693.0
2019-06-17 13:15:00,28.09,28.1,28.08,28.1,202602.0,24.2197,24.2283,24.211,24.2283,202602.0
2019-06-17 13:20:00,28.1,28.11,28.09,28.11,125480.0,24.2283,24.2369,24.2197,24.2369,125480.0
2019-06-17 13:25:00,28.11,28.11,28.08,28.1,283853.0,24.2369,24.2369,24.211,24.2283,283853.0
2019-06-17 13:30:00,28.09,28.11,28.09,28.09,191637.0,24.2197,24.2369,24.2197,24.2197,191637.0
2019-06-17 13:35:00,28.1,28.1,28.08,28.1,256043.0,24.2283,24.2283,24.211,24.2283,256043.0
2019-06-17 13:40:00,28.1,28.11,28.09,28.11,128817.0,24.2283,24.2369,24.2197,24.2369,128817.0
2019-06-17 13:45:00,28.11,28.12,28.1,28.11,248910.0,24.2369,24.2455,24.2283,24.2369,248910.0
2019-06-17 13:50:00,28.11,28.11,28.09,28.1,127348.0,24.2369,24.2369,24.2197,24.2283,127348.0
2019-06-17 13:55:00,28.1,28.12,28.09,28.1,238862.0,24.2283,24.2455,24.2197,24.2283,238862.0
2019-06-17 14:00:00,28.11,28.14,28.1,28.13,275990.0,24.2369,24.2628,24.2283,24.2541,275990.0
2019-06-17 14:05:00,28.13,28.13,28.07,28.09,307404.0,24.2541,24.2541,24.2024,24.2197,307404.0
2019-06-17 14:10:00,28.09,28.1,28.08,28.09,223605.0,24.2197,24.2283,24.211,24.2197,223605.0
2019-06-17 14:15:00,28.09,28.09,28.08,28.09,123824.0,24.2197,24.2197,24.211,24.2197,123824.0
2019-06-17 14:20:00,28.09,28.11,28.08,28.11,233998.0,24.2197,24.2369,24.211,24.2369,233998.0
2019-06-17 14:25:00,28.1,28.11,28.03,28.04,469271.0,24.2283,24.2369,24.1679,24.1765,469271.0
2019-06-17 14:30:00,28.04,28.06,28.03,28.05,204160.0,24.1765,24.1938,24.1679,24.1852,204160.0
2019-06-17 14:35:00,28.05,28.07,28.04,28.07,152010.0,24.1852,24.2024,24.1765,24.2024,152010.0
2019-06-17 14:40:00,28.06,28.07,28.04,28.07,277618.0,24.1938,24.2024,24.1765,24.2024,277618.0
2019-06-17 14:45:00,28.06,28.07,28.04,28.04,339881.0,24.1938,24.2024,24.1765,24.1765,339881.0
2019-06-17 14:50:00,28.05,28.05,28.03,28.05,206046.0,24.1852,24.1852,24.1679,24.1852,206046.0
2019-06-17 14:55:00,28.04,28.06,28.03,28.06,245401.0,24.1765,24.1938,24.1679,24.1938,245401.0
2019-06-17 15:00:00,28.05,28.06,28.02,28.05,418806.0,24.1852,24.1938,24.1593,24.1852,418806.0
2019-06-17 15:05:00,28.05,28.05,28.03,28.04,278900.0,24.1852,24.1852,24.1679,24.1765,278900.0
2019-06-17 15:10:00,28.04,28.05,28.03,28.04,268073.0,24.1765,24.1852,24.1679,24.1765,268073.0
2019-06-17 15:15:00,28.04,28.05,28.02,28.02,359262.0,24.1765,24.1852,24.1593,24.1593,359262.0
2019-06-17 15:20:00,28.03,28.04,28.02,28.03,361893.0,24.1679,24.1765,24.1593,24.1679,361893.0
2019-06-17 15:25:00,28.03,28.05,28.02,28.05,284937.0,24.1679,24.1852,24.1593,24.1852,284937.0
2019-06-17 15:30:00,28.04,28.05,28.01,28.02,514006.0,24.1765,24.1852,24.1507,24.1593,514006.0
2019-06-17 15:35:00,28.02,28.02,27.97,27.97,418474.0,24.1593,24.1593,24.1162,24.1162,418474.0
2019-06-17 15:40:00,27.98,27.99,27.95,27.99,806286.0,24.1248,24.1334,24.0989,24.1334,806286.0
2019-06-17 15:45:00,27.98,27.99,27.96,27.96,350328.0,24.1248,24.1334,24.1076,24.1076,350328.0
2019-06-17 15:50:00,27.96,27.97,27.91,27.91,720489.0,24.1076,24.1162,24.0645,24.0645,720489.0
2019-06-17 15:55:00,27.92,27.94,27.88,27.93,2066448.0,24.0731,24.0903,24.0386,24.0817,2066448.0
2019-06-18 09:30:00,28.02,28.03,27.84,27.85,2566321.0,24.1593,24.1679,24.0041,24.0127,2566321.0
2019-06-18 09:35:00,27.86,28.08,27.83,28.04,1757785.0,24.0213,24.211,23.9955,24.1765,1757785.0
2019-06-18 09:40:00,28.05,28.19,28.0,28.17,2635121.0,24.1852,24.3059,24.1421,24.2886,2635121.0
2019-06-18 09:45:00,28.17,28.39,28.14,28.37,2505027.0,24.2886,24.4783,24.2628,24.4611,2505027.0
2019-06-18 09:50:00,28.37,28.46,28.32,28.43,2036042.0,24.4611,24.5387,24.418,24.5128,2036042.0
2019-06-18 09:55:00,28.43,28.47,28.4,28.43,1846053.0,24.5128,24.5473,24.4869,24.5128,1846053.0
2019-06-18 10:00:00,28.42,28.46,28.41,28.46,1072062.0,24.5042,24.5387,24.4956,24.5387,1072062.0
2019-06-18 10:05:00,28.46,28.49,28.41,28.46,1275967.0,24.5387,24.5645,24.4956,24.5387,1275967.0
2019-06-18 10:10:00,28.46,28.47,28.4,28.42,1210050.0,24.5387,24.5473,24.4869,24.5042,1210050.0
2019-06-18 10:15:00,28.42,28.44,28.39,28.42,693052.0,24.5042,24.5214,24.4783,24.5042,693052.0
2019-06-18 10:20:00,28.42,28.46,28.4,28.44,695545.0,24.5042,24.5387,24.4869,24.5214,695545.0
2019-06-18 10:25:00,28.44,28.54,28.43,28.54,1080760.0,24.5214,24.6077,24.5128,24.6077,1080760.0
2019-06-18 10:30:00,28.54,28.59,28.53,28.57,1267728.0,24.6077,24.6508,24.599,24.6335,1267728.0
2019-06-18 10:35:00,28.57,28.64,28.57,28.62,733316.0,24.6335,24.6939,24.6335,24.6766,733316.0
2019-06-18 10:40:00,28.61,28.65,28.6,28.63,669810.0,24.668,24.7025,24.6594,24.6853,669810.0
2019-06-18 10:45:00,28.63,28.66,28.61,28.65,567432.0,24.6853,24.7111,24.668,24.7025,567432.0
2019-06-18 10:50:00,28.66,28.7,28.64,28.68,735654.0,24.7111,24.7456,24.6939,24.7284,735654.0
2019-06-18 10:55:00,28.67,28.69,28.65,28.68,455571.0,24.7197,24.737,24.7025,24.7284,455571.0
2019-06-18 11:00:00,28.68,28.69,28.64,28.66,684735.0,24.7284,24.737,24.6939,24.7111,684735.0
2019-06-18 11:05:00,28.65,28.67,28.62,28.65,498524.0,24.7025,24.7197,24.6766,24.7025,498524.0
2019-06-18 11:10:00,28.65,28.66,28.62,28.63,269430.0,24.7025,24.7111,24.6766,24.6853,269430.0
2019-06-18 11:15:00,28.63,28.68,28.62,28.68,349419.0,24.6853,24.7284,24.6766,24.7284,349419.0
2019-06-18 11:20:00,28.68,28.76,28.6,28.61,1752370.0,24.7284,24.7973,24.6594,24.668,1752370.0
2019-06-18 11:25:00,28.61,28.67,28.6,28.64,885299.0,24.668,24.7197,24.6594,24.6939,885299.0
2019-06-18 11:30:00,28.64,28.65,28.58,28.59,552981.0,24.6939,24.7025,24.6421,24.6508,552981.0
2019-06-18 11:35:00,28.58,28.63,28.57,28.61,650447.0,24.6421,24.6853,24.6335,24.668,650447.0
2019-06-18 11:40:00,28.61,28.62,28.58,28.59,317536.0,24.668,24.6766,24.6421,24.6508,317536.0
2019-06-18 11:45:00,28.58,28.59,28.51,28.52,620822.0,24.6421,24.6508,24.5818,24.5904,620822.0
2019-06-18 11:50:00,28.52,28.53,28.49,28.51,433745.0,24.5904,24.599,24.5645,24.5818,433745.0
2019-06-18 11:55:00,28.51,28.51,28.43,28.43,598581.0,24.5818,24.5818,24.5128,24.5128,598581.0
2019-06-18 12:00:00,28.44,28.48,28.43,28.46,643374.0,24.5214,24.5559,24.5128,24.5387,643374.0
2019-06-18 12:05:00,28.46,28.49,28.45,28.49,204982.0,24.5387,24.5645,24.5301,24.5645,204982.0
2019-06-18 12:10:00,28.49,28.52,28.44,28.45,421896.0,24.5645,24.5904,24.5214,24.5301,421896.0
2019-06-18 12:15:00,28.46,28.47,28.43,28.46,210405.0,24.5387,24.5473,24.5128,24.5387,210405.0
2019-06-18 12:20:00,28.46,28.5,28.45,28.5,162213.0,24.5387,24.5732,24.5301,24.5732,162213.0
2019-06-18 12:25:00,28.49,28.53,28.49,28.51,321781.0,24.5645,24.599,24.5645,24.5818,321781.0
2019-06-18 12:30:00,28.51,28.55,28.5,28.55,234329.0,24.5818,24.6163,24.5732,24.6163,234329.0
2019-06-18 12:35:00,28.55,28.57,28.54,28.56,209509.0,24.6163,24.6335,24.6077,24.6249,209509.0
2019-06-18 12:40:00,28.56,28.57,28.55,28.55,186267.0,24.6249,24.6335,24.6163,24.6163,186267.0
2019-06-18 12:45:00,28.55,28.56,28.53,28.56,228108.0,24.6163,24.6249,24.599,24.6249,228108.0
2019-06-18 12:50:00,28.55,28.57,28.51,28.51,282931.0,24.6163,24.6335,24.5818,24.5818,282931.0
2019-06-18 12:55:00,28.51,28.53,28.51,28.52,168325.0,24.5818,24.599,24.5818,24.5904,168325.0
2019-06-18 13:00:00,28.52,28.52,28.47,28.48,180718.0,24.5904,24.5904,24.5473,24.5559,180718.0
2019-06-18 13:05:00,28.48,28.48,28.43,28.46,305247.0,24.5559,24.5559,24.5128,24.5387,305247.0
2019-06-18 13:10:00,28.46,28.53,28.46,28.52,644566.0,24.5387,24.599,24.5387,24.5904,644566.0
2019-06-18 13:15:00,28.52,28.53,28.5,28.51,251160.0,24.5904,24.599,24.5732,24.5818,251160.0
2019-06-18 13:20:00,28.52,28.54,28.51,28.53,166876.0,24.5904,24.6077,24.5818,24.599,166876.0
2019-06-18 13:25:00,28.54,28.56,28.52,28.55,218737.0,24.6077,24.6249,24.5904,24.6163,218737.0
2019-06-18 13:30:00,28.54,28.58,28.54,28.58,281470.0,24.6077,24.6421,24.6077,24.6421,281470.0
2019-06-18 13:35:00,28.58,28.61,28.57,28.61,181204.0,24.6421,24.668,24.6335,24.668,181204.0
2019-06-18 13:40:00,28.6,28.63,28.59,28.63,369918.0,24.6594,24.6853,24.6508,24.6853,369918.0
2019-06-18 13:45:00,28.62,28.65,28.61,28.65,223707.0,24.6766,24.7025,24.668,24.7025,223707.0
2019-06-18 13:50:00,28.65,28.67,28.64,28.67,252641.0,24.7025,24.7197,24.6939,24.7197,252641.0
2019-06-18 13:55:00,28.67,28.68,28.65,28.67,356272.0,24.7197,24.7284,24.7025,24.7197,356272.0
2019-06-18 14:00:00,28.66,28.69,28.66,28.67,279536.0,24.7111,24.737,24.7111,24.7197,279536.0
2019-06-18 14:05:00,28.68,28.7,28.66,28.7,273210.0,24.7284,24.7456,24.7111,24.7456,273210.0
2019-06-18 14:10:00,28.7,28.72,28.69,28.72,485346.0,24.7456,24.7629,24.737,24.7629,485346.0
2019-06-18 14:15:00,28.71,28.73,28.7,28.73,407136.0,24.7542,24.7715,24.7456,24.7715,407136.0
2019-06-18 14:20:00,28.72,28.75,28.71,28.75,332191.0,24.7629,24.7887,24.7542,24.7887,332191.0
2019-06-18 14:25:00,28.74,28.75,28.73,28.74,287868.0,24.7801,24.7887,24.7715,24.7801,287868.0
2019-06-18 14:30:00,28.73,28.75,28.71,28.71,214285.0,24.7715,24.7887,24.7542,24.7542,214285.0
2019-06-18 14:35:00,28.71,28.72,28.69,28.7,296450.0,24.7542,24.7629,24.737,24.7456,296450.0
2019-06-18 14:40:00,28.69,28.71,28.68,28.71,289022.0,24.737,24.7542,24.7284,24.7542,289022.0
2019-06-18 14:45:00,28.7,28.72,28.7,28.71,315138.0,24.7456,24.7629,24.7456,24.7542,315138.0
2019-06-18 14:50:00,28.71,28.73,28.71,28.71,606537.0,24.7542,24.7715,24.7542,24.7542,606537.0
2019-06-18 14:55:00,28.71,28.72,28.69,28.71,224927.0,24.7542,24.7629,24.737,24.7542,224927.0
2019-06-18 15:00:00,28.71,28.74,28.7,28.73,603935.0,24.7542,24.7801,24.7456,24.7715,603935.0
2019-06-18 15:05:00,28.73,28.75,28.72,28.74,356485.0,24.7715,24.7887,24.7629,24.7801,356485.0
2019-06-18 15:10:00,28.74,28.76,28.73,28.75,576655.0,24.7801,24.7973,24.7715,24.7887,576655.0
2019-06-18 15:15:00,28.75,28.78,28.73,28.78,745930.0,24.7887,24.8146,24.7715,24.8146,745930.0
2019-06-18 15:20:00,28.78,28.8,28.76,28.8,821545.0,24.8146,24.8318,24.7973,24.8318,821545.0
2019-06-18 15:25:00,28.8,28.8,28.78,28.79,505258.0,24.8318,24.8318,24.8146,24.8232,505258.0
2019-06-18 15:30:00,28.79,28.8,28.73,28.75,830654.0,24.8232,24.8318,24.7715,24.7887,830654.0
2019-06-18 15:35:00,28.74,28.76,28.69,28.7,1054122.0,24.7801,24.7973,24.737,24.7456,1054122.0
2019-06-18 15:40:00,28.7,28.73,28.68,28.7,622883.0,24.7456,24.7715,24.7284,24.7456,622883.0
2019-06-18 15:45:00,28.71,28.72,28.68,28.7,849195.0,24.7542,24.7629,24.7284,24.7456,849195.0
2019-06-18 15:50:00,28.7,28.71,28.62,28.65,1726083.0,24.7456,24.7542,24.6766,24.7025,1726083.0
2019-06-18 15:55:00,28.65,28.67,28.61,28.63,3274994.0,24.7025,24.7197,24.668,24.6853,3274994.0
2019-06-19 09:30:00,28.7,28.89,28.7,28.86,1444174.0,24.7456,24.9094,24.7456,24.8836,1444174.0
2019-06-19 09:35:00,28.86,28.86,28.76,28.79,691265.0,24.8836,24.8836,24.7973,24.8232,691265.0
2019-06-19 09:40:00,28.79,28.9,28.79,28.86,1204883.0,24.8232,24.9181,24.8232,24.8836,1204883.0
2019-06-19 09:45:00,28.86,28.86,28.75,28.79,536463.0,24.8836,24.8836,24.7887,24.8232,536463.0
2019-06-19 09:50:00,28.79,28.83,28.75,28.82,622039.0,24.8232,24.8577,24.7887,24.8491,622039.0
2019-06-19 09:55:00,28.81,28.85,28.79,28.84,1018405.0,24.8405,24.8749,24.8232,24.8663,1018405.0
2019-06-19 10:00:00,28.85,28.92,28.83,28.91,1836302.0,24.8749,24.9353,24.8577,24.9267,1836302.0
2019-06-19 10:05:00,28.91,28.96,28.88,28.96,746451.0,24.9267,24.9698,24.9008,24.9698,746451.0
2019-06-19 10:10:00,28.96,28.97,28.9,28.93,686712.0,24.9698,24.9784,24.9181,24.9439,686712.0
2019-06-19 10:15:00,28.93,28.94,28.84,28.86,815112.0,24.9439,24.9525,24.8663,24.8836,815112.0
2019-06-19 10:20:00,28.86,28.86,28.78,28.79,549868.0,24.8836,24.8836,24.8146,24.8232,549868.0
2019-06-19 10:25:00,28.79,28.82,28.77,28.81,504901.0,24.8232,24.8491,24.806,24.8405,504901.0
2019-06-19 10:30:00,28.82,28.85,28.79,28.8,493475.0,24.8491,24.8749,24.8232,24.8318,493475.0
2019-06-19 10:35:00,28.8,28.87,28.79,28.87,973903.0,24.8318,24.8922,24.8232,24.8922,973903.0
2019-06-19 10:40:00,28.87,28.88,28.83,28.85,743517.0,24.8922,24.9008,24.8577,24.8749,743517.0
2019-06-19 10:45:00,28.85,28.85,28.79,28.8,486568.0,24.8749,24.8749,24.8232,24.8318,486568.0
2019-06-19 10:50:00,28.81,28.85,28.8,28.85,223556.0,24.8405,24.8749,24.8318,24.8749,223556.0
2019-06-19 10:55:00,28.85,28.86,28.8,28.81,412514.0,24.8749,24.8836,24.8318,24.8405,412514.0
2019-06-19 11:00:00,28.82,28.83,28.8,28.81,323452.0,24.8491,24.8577,24.8318,24.8405,323452.0
2019-06-19 11:05:00,28.82,28.82,28.77,28.78,516959.0,24.8491,24.8491,24.806,24.8146,516959.0
2019-06-19 11:10:00,28.78,28.81,28.75,28.79,328679.0,24.8146,24.8405,24.7887,24.8232,328679.0
2019-06-19 11:15:00,28.8,28.83,28.77,28.83,546046.0,24.8318,24.8577,24.806,24.8577,546046.0
2019-06-19 11:20:00,28.83,28.84,28.81,28.82,461956.0,24.8577,24.8663,24.8405,24.8491,461956.0
2019-06-19 11:25:00,28.82,28.83,28.8,28.82,485655.0,24.8491,24.8577,24.8318,24.8491,485655.0
2019-06-19 11:30:00,28.82,28.84,28.81,28.83,474983.0,24.8491,24.8663,24.8405,24.8577,474983.0
2019-06-19 11:35:00,28.82,28.84,28.8,28.84,330949.0,24.8491,24.8663,24.8318,24.8663,330949.0
2019-06-19 11:40:00,28.84,28.91,28.83,28.91,553374.0,24.8663,24.9267,24.8577,24.9267,553374.0
2019-06-19 11:45:00,28.9,28.93,28.89,28.93,505565.0,24.9181,24.9439,24.9094,24.9439,505565.0
2019-06-19 11:50:00,28.93,28.94,28.91,28.93,415876.0,24.9439,24.9525,24.9267,24.9439,415876.0
2019-06-19 11:55:00,28.94,28.94,28.92,28.93,374286.0,24.9525,24.9525,24.9353,24.9439,374286.0
2019-06-19 12:00:00,28.93,28.94,28.91,28.94,333043.0,24.9439,24.9525,24.9267,24.9525,333043.0
2019-06-19 12:05:00,28.94,28.94,28.91,28.92,216379.0,24.9525,24.9525,24.9267,24.9353,216379.0
2019-06-19 12:10:00,28.91,28.92,28.89,28.92,374981.0,24.9267,24.9353,24.9094,24.9353,374981.0
2019-06-19 12:15:00,28.92,28.94,28.91,28.93,314182.0,24.9353,24.9525,24.9267,24.9439,314182.0
2019-06-19 12:20:00,28.93,28.93,28.91,28.93,148799.0,24.9439,24.9439,24.9267,24.9439,148799.0
2019-06-19 12:25:00,28.93,28.94,28.88,28.89,239435.0,24.9439,24.9525,24.9008,24.9094,239435.0
2019-06-19 12:30:00,28.88,28.89,28.85,28.86,256959.0,24.9008,24.9094,24.8749,24.8836,256959.0
2019-06-19 12:35:00,28.86,28.88,28.85,28.88,202304.0,24.8836,24.9008,24.8749,24.9008,202304.0
2019-06-19 12:40:00,28.88,28.89,28.85,28.88,150342.0,24.9008,24.9094,24.8749,24.9008,150342.0
2019-06-19 12:45:00,28.87,28.9,28.87,28.9,203878.0,24.8922,24.9181,24.8922,24.9181,203878.0
2019-06-19 12:50:00,28.9,28.9,28.87,28.89,219508.0,24.9181,24.9181,24.8922,24.9094,219508.0
2019-06-19 12:55:00,28.89,28.89,28.85,28.87,193254.0,24.9094,24.9094,24.8749,24.8922,193254.0
2019-06-19 13:00:00,28.86,28.89,28.86,28.89,181166.0,24.8836,24.9094,24.8836,24.9094,181166.0
2019-06-19 13:05:00,28.89,28.91,28.88,28.9,195353.0,24.9094,24.9267,24.9008,24.9181,195353.0
2019-06-19 13:10:00,28.91,28.92,28.89,28.91,247818.0,24.9267,24.9353,24.9094,24.9267,247818.0
2019-06-19 13:15:00,28.91,28.91,28.9,28.91,122680.0,24.9267,24.9267,24.9181,24.9267,122680.0
2019-06-19 13:20:00,28.91,28.95,28.9,28.95,354550.0,24.9267,24.9612,24.9181,24.9612,354550.0
2019-06-19 13:25:00,28.95,28.95,28.93,28.94,440591.0,24.9612,24.9612,24.9439,24.9525,440591.0
2019-06-19 13:30:00,28.94,28.95,28.91,28.93,588339.0,24.9525,24.9612,24.9267,24.9439,588339.0
2019-06-19 13:35:00,28.93,28.95,28.92,28.94,295628.0,24.9439,24.9612,24.9353,24.9525,295628.0
2019-06-19 13:40:00,28.94,28.95,28.93,28.95,229753.0,24.9525,24.9612,24.9439,24.9612,229753.0
2019-06-19 13:45:00,28.94,28.95,28.94,28.95,170496.0,24.9525,24.9612,24.9525,24.9612,170496.0
2019-06-19 13:50:00,28.95,28.96,28.91,28.91,608194.0,24.9612,24.9698,24.9267,24.9267,608194.0
2019-06-19 13:55:00,28.91,28.93,28.86,28.93,567005.0,24.9267,24.9439,24.8836,24.9439,567005.0
2019-06-19 14:00:00,28.93,28.94,28.64,28.69,3578882.0,24.9439,24.9525,24.6939,24.737,3578882.0
2019-06-19 14:05:00,28.69,28.73,28.6,28.65,1517129.0,24.737,24.7715,24.6594,24.7025,1517129.0
2019-06-19 14:10:00,28.66,28.71,28.62,28.63,1591491.0,24.7111,24.7542,24.6766,24.6853,1591491.0
2019-06-19 14:15:00,28.63,28.69,28.61,28.66,812618.0,24.6853,24.737,24.668,24.7111,812618.0
2019-06-19 14:20:00,28.66,28.71,28.65,28.67,733806.0,24.7111,24.7542,24.7025,24.7197,733806.0
2019-06-19 14:25:00,28.67,28.67,28.5,28.53,1626177.0,24.7197,24.7197,24.5732,24.599,1626177.0
2019-06-19 14:30:00,28.52,28.58,28.49,28.55,1361067.0,24.5904,24.6421,24.5645,24.6163,1361067.0
2019-06-19 14:35:00,28.56,28.57,28.47,28.47,871914.0,24.6249,24.6335,24.5473,24.5473,871914.0
2019-06-19 14:40:00,28.48,28.54,28.43,28.49,1258799.0,24.5559,24.6077,24.5128,24.5645,1258799.0
2019-06-19 14:45:00,28.48,28.53,28.45,28.51,899270.0,24.5559,24.599,24.5301,24.5818,899270.0
2019-06-19 14:50:00,28.5,28.51,28.43,28.46,892496.0,24.5732,24.5818,24.5128,24.5387,892496.0
2019-06-19 14:55:00,28.46,28.5,28.4,28.42,646672.0,24.5387,24.5732,24.4869,24.5042,646672.0
2019-06-19 15:00:00,28.42,28.48,28.41,28.46,492520.0,24.5042,24.5559,24.4956,24.5387,492520.0
2019-06-19 15:05:00,28.47,28.53,28.46,28.53,641690.0,24.5473,24.599,24.5387,24.599,641690.0
2019-06-19 15:10:00,28.53,28.58,28.51,28.55,746188.0,24.599,24.6421,24.5818,24.6163,746188.0
2019-06-19 15:15:00,28.55,28.57,28.52,28.55,558603.0,24.6163,24.6335,24.5904,24.6163,558603.0
2019-06-19 15:20:00,28.54,28.56,28.52,28.53,528002.0,24.6077,24.6249,24.5904,24.599,528002.0
2019-06-19 15:25:00,28.52,28.54,28.46,28.48,710205.0,24.5904,24.6077,24.5387,24.5559,710205.0
2019-06-19 15:30:00,28.48,28.49,28.44,28.46,623791.0,24.5559,24.5645,24.5214,24.5387,623791.0
2019-06-19 15:35:00,28.46,28.46,28.36,28.37,1083925.0,24.5387,24.5387,24.4525,24.4611,1083925.0
2019-06-19 15:40:00,28.37,28.41,28.33,28.35,1265168.0,24.4611,24.4956,24.4266,24.4438,1265168.0
2019-06-19 15:45:00,28.35,28.39,28.31,28.31,1270406.0,24.4438,24.4783,24.4093,24.4093,1270406.0
2019-06-19 15:50:00,28.32,28.49,28.3,28.35,1944678.0,24.418,24.5645,24.4007,24.4438,1944678.0
2019-06-19 15:55:00,28.35,28.37,28.3,28.32,2978969.0,24.4438,24.4611,24.4007,24.418,2978969.0
2019-06-20 09:30:00,28.59,28.61,28.35,28.43,2902428.0,24.6508,24.668,24.4438,24.5128,2902428.0
2019-06-20 09:35:00,28.44,28.45,28.23,28.28,1580281.0,24.5214,24.5301,24.3404,24.3835,1580281.0
2019-06-20 09:40:00,28.28,28.3,28.2,28.22,1064504.0,24.3835,24.4007,24.3145,24.3317,1064504.0
2019-06-20 09:45:00,28.22,28.23,28.03,28.08,1729965.0,24.3317,24.3404,24.1679,24.211,1729965.0
2019-06-20 09:50:00,28.08,28.19,28.06,28.06,1277317.0,24.211,24.3059,24.1938,24.1938,1277317.0
2019-06-20 09:55:00,28.06,28.11,28.0,28.09,1119219.0,24.1938,24.2369,24.1421,24.2197,1119219.0
2019-06-20 10:00:00,28.08,28.2,28.06,28.13,1201894.0,24.211,24.3145,24.1938,24.2541,1201894.0
2019-06-20 10:05:00,28.14,28.15,28.08,28.09,641437.0,24.2628,24.2714,24.211,24.2197,641437.0
2019-06-20 10:10:00,28.09,28.14,28.06,28.1,792602.0,24.2197,24.2628,24.1938,24.2283,792602.0
2019-06-20 10:15:00,28.1,28.15,28.09,28.11,429216.0,24.2283,24.2714,24.2197,24.2369,429216.0
2019-06-20 10:20:00,28.11,28.12,28.07,28.09,571172.0,24.2369,24.2455,24.2024,24.2197,571172.0
2019-06-20 10:25:00,28.08,28.15,28.07,28.09,842220.0,24.211,24.2714,24.2024,24.2197,842220.0
2019-06-20 10:30:00,28.09,28.11,28.06,28.07,640952.0,24.2197,24.2369,24.1938,24.2024,640952.0
2019-06-20 10:35:00,28.07,28.09,28.03,28.05,741578.0,24.2024,24.2197,24.1679,24.1852,741578.0
2019-06-20 10:40:00,28.05,28.05,28.0,28.02,679166.0,24.1852,24.1852,24.1421,24.1593,679166.0
2019-06-20 10:45:00,28.03,28.05,28.01,28.05,568125.0,24.1679,24.1852,24.1507,24.1852,568125.0
2019-06-20 10:50:00,28.05,28.06,28.0,28.01,630176.0,24.1852,24.1938,24.1421,24.1507,630176.0
2019-06-20 10:55:00,28.01,28.02,27.93,27.94,1555886.0,24.1507,24.1593,24.0817,24.0903,1555886.0
2019-06-20 11:00:00,27.94,27.95,27.9,27.92,884337.0,24.0903,24.0989,24.0558,24.0731,884337.0
2019-06-20 11:05:00,27.92,27.92,27.89,27.89,671361.0,24.0731,24.0731,24.0472,24.0472,671361.0
2019-06-20 11:10:00,27.9,27.91,27.85,27.86,659742.0,24.0558,24.0645,24.0127,24.0213,659742.0
2019-06-20 11:15:00,27.86,27.9,27.85,27.88,342416.0,24.0213,24.0558,24.0127,24.0386,342416.0
2019-06-20 11:20:00,27.88,27.95,27.87,27.94,528465.0,24.0386,24.0989,24.03,24.0903,528465.0
2019-06-20 11:25:00,27.94,27.95,27.91,27.91,530728.0,24.0903,24.0989,24.0645,24.0645,530728.0
2019-06-20 11:30:00,27.92,27.98,27.91,27.94,698216.0,24.0731,24.1248,24.0645,24.0903,698216.0
2019-06-20 11:35:00,27.94,27.95,27.92,27.93,325746.0,24.0903,24.0989,24.0731,24.0817,325746.0
2019-06-20 11:40:00,27.94,27.95,27.93,27.95,353809.0,24.0903,24.0989,24.0817,24.0989,353809.0
2019-06-20 11:45:00,27.94,27.98,27.94,27.96,420813.0,24.0903,24.1248,24.0903,24.1076,420813.0
2019-06-20 11:50:00,27.97,27.99,27.96,27.99,384542.0,24.1162,24.1334,24.1076,24.1334,384542.0
2019-06-20 11:55:00,27.99,28.0,27.96,27.96,436489.0,24.1334,24.1421,24.1076,24.1076,436489.0
2019-06-20 12:00:00,27.96,27.98,27.94,27.96,405324.0,24.1076,24.1248,24.0903,24.1076,405324.0
2019-06-20 12:05:00,27.96,27.97,27.94,27.95,318245.0,24.1076,24.1162,24.0903,24.0989,318245.0
2019-06-20 12:10:00,27.95,27.95,27.88,27.88,558715.0,24.0989,24.0989,24.0386,24.0386,558715.0
2019-06-20 12:15:00,27.88,27.89,27.86,27.87,753075.0,24.0386,24.0472,24.0213,24.03,753075.0
2019-06-20 12:20:00,27.86,27.96,27.85,27.95,744624.0,24.0213,24.1076,24.0127,24.0989,744624.0
2019-06-20 12:25:00,27.96,27.98,27.94,27.98,569398.0,24.1076,24.1248,24.0903,24.1248,569398.0
2019-06-20 12:30:00,27.97,28.02,27.96,27.98,439720.0,24.1162,24.1593,24.1076,24.1248,439720.0
2019-06-20 12:35:00,27.98,28.0,27.97,27.98,308214.0,24.1248,24.1421,24.1162,24.1248,308214.0
2019-06-20 12:40:00,27.97,28.01,27.97,28.0,375387.0,24.1162,24.1507,24.1162,24.1421,375387.0
2019-06-20 12:45:00,28.0,28.01,27.98,27.99,415254.0,24.1421,24.1507,24.1248,24.1334,415254.0
2019-06-20 12:50:00,27.99,28.0,27.95,27.95,337121.0,24.1334,24.1421,24.0989,24.0989,337121.0
2019-06-20 12:55:00,27.95,27.99,27.93,27.97,338851.0,24.0989,24.1334,24.0817,24.1162,338851.0
2019-06-20 13:00:00,27.96,28.0,27.95,27.98,784051.0,24.1076,24.1421,24.0989,24.1248,784051.0
2019-06-20 13:05:00,27.99,28.03,27.98,28.01,374583.0,24.1334,24.1679,24.1248,24.1507,374583.0
2019-06-20 13:10:00,28.01,28.02,27.99,28.01,254414.0,24.1507,24.1593,24.1334,24.1507,254414.0
2019-06-20 13:15:00,28.01,28.01,27.98,28.0,196791.0,24.1507,24.1507,24.1248,24.1421,196791.0
2019-06-20 13:20:00,28.01,28.04,28.0,28.03,217367.0,24.1507,24.1765,24.1421,24.1679,217367.0
2019-06-20 13:25:00,28.03,28.05,28.01,28.05,282317.0,24.1679,24.1852,24.1507,24.1852,282317.0
2019-06-20 13:30:00,28.05,28.08,28.04,28.08,460273.0,24.1852,24.211,24.1765,24.211,460273.0
2019-06-20 13:35:00,28.08,28.08,28.05,28.06,273778.0,24.211,24.211,24.1852,24.1938,273778.0
2019-06-20 13:40:00,28.05,28.08,28.05,28.07,201125.0,24.1852,24.211,24.1852,24.2024,201125.0
2019-06-20 13:45:00,28.07,28.07,28.05,28.07,370173.0,24.2024,24.2024,24.1852,24.2024,370173.0
2019-06-20 13:50:00,28.07,28.07,28.05,28.05,171357.0,24.2024,24.2024,24.1852,24.1852,171357.0
2019-06-20 13:55:00,28.06,28.1,28.05,28.09,560760.0,24.1938,24.2283,24.1852,24.2197,560760.0
2019-06-20 14:00:00,28.08,28.12,28.07,28.11,544172.0,24.211,24.2455,24.2024,24.2369,544172.0
2019-06-20 14:05:00,28.11,28.14,28.1,28.14,340370.0,24.2369,24.2628,24.2283,24.2628,340370.0
2019-06-20 14:10:00,28.14,28.15,28.12,28.13,542160.0,24.2628,24.2714,24.2455,24.2541,542160.0
2019-06-20 14:15:00,28.12,28.18,28.12,28.18,397252.0,24.2455,24.2973,24.2455,24.2973,397252.0
2019-06-20 14:20:00,28.18,28.21,28.17,28.2,842296.0,24.2973,24.3231,24.2886,24.3145,842296.0
2019-06-20 14:25:00,28.2,28.23,28.19,28.23,696107.0,24.3145,24.3404,24.3059,24.3404,696107.0
2019-06-20 14:30:00,28.23,28.23,28.2,28.21,556622.0,24.3404,24.3404,24.3145,24.3231,556622.0
2019-06-20 14:35:00,28.22,28.23,28.2,28.2,411285.0,24.3317,24.3404,24.3145,24.3145,411285.0
2019-06-20 14:40:00,28.21,28.21,28.18,28.18,403819.0,24.3231,24.3231,24.2973,24.2973,403819.0
2019-06-20 14:45:00,28.18,28.2,28.18,28.19,326104.0,24.2973,24.3145,24.2973,24.3059,326104.0
2019-06-20 14:50:00,28.19,28.19,28.16,28.18,498703.0,24.3059,24.3059,24.28,24.2973,498703.0
2019-06-20 14:55:00,28.17,28.2,28.16,28.18,440037.0,24.2886,24.3145,24.28,24.2973,440037.0
2019-06-20 15:00:00,28.18,28.18,28.14,28.14,339041.0,24.2973,24.2973,24.2628,24.2628,339041.0
2019-06-20 15:05:00,28.14,28.15,28.12,28.14,490471.0,24.2628,24.2714,24.2455,24.2628,490471.0
2019-06-20 15:10:00,28.14,28.19,28.13,28.19,326295.0,24.2628,24.3059,24.2541,24.3059,326295.0
2019-06-20 15:15:00,28.19,28.19,28.17,28.19,636278.0,24.3059,24.3059,24.2886,24.3059,636278.0
2019-06-20 15:20:00,28.19,28.21,28.18,28.19,447980.0,24.3059,24.3231,24.2973,24.3059,447980.0
2019-06-20 15:25:00,28.19,28.25,28.19,28.24,609397.0,24.3059,24.3576,24.3059,24.349,609397.0
2019-06-20 15:30:00,28.24,28.25,28.22,28.24,543614.0,24.349,24.3576,24.3317,24.349,543614.0
2019-06-20 15:35:00,28.24,28.29,28.23,28.28,777192.0,24.349,24.3921,24.3404,24.3835,777192.0
2019-06-20 15:40:00,28.27,28.32,28.27,28.29,694974.0,24.3749,24.418,24.3749,24.3921,694974.0
2019-06-20 15:45:00,28.3,28.34,28.29,28.34,742402.0,24.4007,24.4352,24.3921,24.4352,742402.0
2019-06-20 15:50:00,28.34,28.34,28.28,28.32,1339418.0,24.4352,24.4352,24.3835,24.418,1339418.0
2019-06-20 15:55:00,28.32,28.35,28.27,28.27,3264075.0,24.418,24.4438,24.3749,24.3749,3264075.0
2019-06-21 09:30:00,28.19,28.34,28.14,28.33,7524976.0,24.3059,24.4352,24.2628,24.4266,7524976.0
2019-06-21 09:35:00,28.33,28.5,28.32,28.5,1293293.0,24.4266,24.5732,24.418,24.5732,1293293.0
2019-06-21 09:40:00,28.5,28.55,28.47,28.5,1168192.0,24.5732,24.6163,24.5473,24.5732,1168192.0
2019-06-21 09:45:00,28.5,28.5,28.32,28.33,844588.0,24.5732,24.5732,24.418,24.4266,844588.0
2019-06-21 09:50:00,28.32,28.4,28.31,28.39,682177.0,24.418,24.4869,24.4093,24.4783,682177.0
2019-06-21 09:55:00,28.4,28.42,28.37,28.42,469929.0,24.4869,24.5042,24.4611,24.5042,469929.0
2019-06-21 10:00:00,28.42,28.42,28.33,28.38,375340.0,24.5042,24.5042,24.4266,24.4697,375340.0
2019-06-21 10:05:00,28.38,28.45,28.36,28.44,302850.0,24.4697,24.5301,24.4525,24.5214,302850.0
2019-06-21 10:10:00,28.44,28.47,28.42,28.45,421071.0,24.5214,24.5473,24.5042,24.5301,421071.0
2019-06-21 10:15:00,28.45,28.46,28.4,28.42,384103.0,24.5301,24.5387,24.4869,24.5042,384103.0
2019-06-21 10:20:00,28.42,28.48,28.41,28.46,361603.0,24.5042,24.5559,24.4956,24.5387,361603.0
2019-06-21 10:25:00,28.46,28.48,28.42,28.44,203922.0,24.5387,24.5559,24.5042,24.5214,203922.0
2019-06-21 10:30:00,28.45,28.47,28.41,28.46,187378.0,24.5301,24.5473,24.4956,24.5387,187378.0
2019-06-21 10:35:00,28.46,28.46,28.42,28.44,213541.0,24.5387,24.5387,24.5042,24.5214,213541.0
2019-06-21 10:40:00,28.44,28.48,28.42,28.44,216256.0,24.5214,24.5559,24.5042,24.5214,216256.0
2019-06-21 10:45:00,28.45,28.48,28.42,28.47,345167.0,24.5301,24.5559,24.5042,24.5473,345167.0
2019-06-21 10:50:00,28.47,28.47,28.45,28.47,167173.0,24.5473,24.5473,24.5301,24.5473,167173.0
2019-06-21 10:55:00,28.46,28.49,28.46,28.49,550264.0,24.5387,24.5645,24.5387,24.5645,550264.0
2019-06-21 11:00:00,28.49,28.53,28.48,28.49,618957.0,24.5645,24.599,24.5559,24.5645,618957.0
2019-06-21 11:05:00,28.49,28.53,28.48,28.49,374544.0,24.5645,24.599,24.5559,24.5645,374544.0
2019-06-21 11:10:00,28.49,28.5,28.43,28.45,317859.0,24.5645,24.5732,24.5128,24.5301,317859.0
2019-06-21 11:15:00,28.44,28.47,28.41,28.46,257523.0,24.5214,24.5473,24.4956,24.5387,257523.0
2019-06-21 11:20:00,28.45,28.47,28.44,28.45,212480.0,24.5301,24.5473,24.5214,24.5301,212480.0
2019-06-21 11:25:00,28.46,28.46,28.4,28.42,262596.0,24.5387,24.5387,24.4869,24.5042,262596.0
2019-06-21 11:30:00,28.43,28.47,28.41,28.46,370963.0,24.5128,24.5473,24.4956,24.5387,370963.0
2019-06-21 11:35:00,28.46,28.48,28.43,28.44,294329.0,24.5387,24.5559,24.5128,24.5214,294329.0
2019-06-21 11:40:00,28.44,28.46,28.43,28.45,244343.0,24.5214,24.5387,24.5128,24.5301,244343.0
2019-06-21 11:45:00,28.44,28.46,28.42,28.42,244623.0,24.5214,24.5387,24.5042,24.5042,244623.0
2019-06-21 11:50:00,28.43,28.45,28.42,28.44,228074.0,24.5128,24.5301,24.5042,24.5214,228074.0
2019-06-21 11:55:00,28.44,28.45,28.41,28.44,272958.0,24.5214,24.5301,24.4956,24.5214,272958.0
2019-06-21 12:00:00,28.43,28.46,28.42,28.45,190498.0,24.5128,24.5387,24.5042,24.5301,190498.0
2019-06-21 12:05:00,28.45,28.45,28.41,28.44,135823.0,24.5301,24.5301,24.4956,24.5214,135823.0
2019-06-21 12:10:00,28.44,28.44,28.4,28.41,266170.0,24.5214,24.5214,24.4869,24.4956,266170.0
2019-06-21 12:15:00,28.41,28.41,28.37,28.38,324737.0,24.4956,24.4956,24.4611,24.4697,324737.0
2019-06-21 12:20:00,28.38,28.41,28.37,28.4,171254.0,24.4697,24.4956,24.4611,24.4869,171254.0
2019-06-21 12:25:00,28.4,28.42,28.39,28.39,152251.0,24.4869,24.5042,24.4783,24.4783,152251.0
2019-06-21 12:30:00,28.39,28.4,28.37,28.39,173741.0,24.4783,24.4869,24.4611,24.4783,173741.0
2019-06-21 12:35:00,28.39,28.4,28.35,28.38,323439.0,24.4783,24.4869,24.4438,24.4697,323439.0
2019-06-21 12:40:00,28.39,28.4,28.36,28.39,112162.0,24.4783,24.4869,24.4525,24.4783,112162.0
2019-06-21 12:45:00,28.39,28.42,28.38,28.4,299084.0,24.4783,24.5042,24.4697,24.4869,299084.0
2019-06-21 12:50:00,28.4,28.4,28.38,28.39,145529.0,24.4869,24.4869,24.4697,24.4783,145529.0
2019-06-21 12:55:00,28.39,28.4,28.36,28.39,375997.0,24.4783,24.4869,24.4525,24.4783,375997.0
2019-06-21 13:00:00,28.39,28.4,28.36,28.36,365321.0,24.4783,24.4869,24.4525,24.4525,365321.0
2019-06-21 13:05:00,28.36,28.38,28.34,28.37,515308.0,24.4525,24.4697,24.4352,24.4611,515308.0
2019-06-21 13:10:00,28.38,28.39,28.37,28.37,149675.0,24.4697,24.4783,24.4611,24.4611,149675.0
2019-06-21 13:15:00,28.38,28.39,28.36,28.39,130263.0,24.4697,24.4783,24.4525,24.4783,130263.0
2019-06-21 13:20:00,28.39,28.39,28.37,28.38,140908.0,24.4783,24.4783,24.4611,24.4697,140908.0
2019-06-21 13:25:00,28.38,28.4,28.37,28.4,162540.0,24.4697,24.4869,24.4611,24.4869,162540.0
2019-06-21 13:30:00,28.4,28.41,28.38,28.41,837743.0,24.4869,24.4956,24.4697,24.4956,837743.0
2019-06-21 13:35:00,28.41,28.42,28.38,28.4,249032.0,24.4956,24.5042,24.4697,24.4869,249032.0
2019-06-21 13:40:00,28.4,28.4,28.37,28.39,320049.0,24.4869,24.4869,24.4611,24.4783,320049.0
2019-06-21 13:45:00,28.39,28.4,28.37,28.39,308783.0,24.4783,24.4869,24.4611,24.4783,308783.0
2019-06-21 13:50:00,28.39,28.4,28.38,28.4,206329.0,24.4783,24.4869,24.4697,24.4869,206329.0
2019-06-21 13:55:00,28.4,28.4,28.36,28.37,498506.0,24.4869,24.4869,24.4525,24.4611,498506.0
2019-06-21 14:00:00,28.36,28.39,28.36,28.39,251932.0,24.4525,24.4783,24.4525,24.4783,251932.0
2019-06-21 14:05:00,28.38,28.39,28.36,28.37,194904.0,24.4697,24.4783,24.4525,24.4611,194904.0
2019-06-21 14:10:00,28.36,28.37,28.33,28.35,234902.0,24.4525,24.4611,24.4266,24.4438,234902.0
2019-06-21 14:15:00,28.35,28.36,28.34,28.36,168651.0,24.4438,24.4525,24.4352,24.4525,168651.0
2019-06-21 14:20:00,28.35,28.36,28.33,28.35,250086.0,24.4438,24.4525,24.4266,24.4438,250086.0
2019-06-21 14:25:00,28.35,28.35,28.33,28.34,251454.0,24.4438,24.4438,24.4266,24.4352,251454.0
2019-06-21 14:30:00,28.34,28.34,28.31,28.32,327682.0,24.4352,24.4352,24.4093,24.418,327682.0
2019-06-21 14:35:00,28.33,28.33,28.27,28.28,340985.0,24.4266,24.4266,24.3749,24.3835,340985.0
2019-06-21 14:40:00,28.27,28.29,28.26,28.27,306771.0,24.3749,24.3921,24.3662,24.3749,306771.0
2019-06-21 14:45:00,28.27,28.29,28.26,28.29,274744.0,24.3749,24.3921,24.3662,24.3921,274744.0
2019-06-21 14:50:00,28.29,28.29,28.25,28.27,367646.0,24.3921,24.3921,24.3576,24.3749,367646.0
2019-06-21 14:55:00,28.27,28.27,28.24,28.24,243014.0,24.3749,24.3749,24.349,24.349,243014.0
2019-06-21 15:00:00,28.25,28.27,28.23,28.25,320645.0,24.3576,24.3749,24.3404,24.3576,320645.0
2019-06-21 15:05:00,28.26,28.29,28.25,28.29,289818.0,24.3662,24.3921,24.3576,24.3921,289818.0
2019-06-21 15:10:00,28.29,28.29,28.26,28.29,286764.0,24.3921,24.3921,24.3662,24.3921,286764.0
2019-06-21 15:15:00,28.29,28.29,28.26,28.27,412113.0,24.3921,24.3921,24.3662,24.3749,412113.0
2019-06-21 15:20:00,28.27,28.27,28.23,28.24,375290.0,24.3749,24.3749,24.3404,24.349,375290.0
2019-06-21 15:25:00,28.24,28.25,28.22,28.23,459367.0,24.349,24.3576,24.3317,24.3404,459367.0
2019-06-21 15:30:00,28.23,28.24,28.19,28.21,589147.0,24.3404,24.349,24.3059,24.3231,589147.0
2019-06-21 15:35:00,28.21,28.23,28.2,28.2,638327.0,24.3231,24.3404,24.3145,24.3145,638327.0
2019-06-21 15:40:00,28.21,28.25,28.2,28.25,905685.0,24.3231,24.3576,24.3145,24.3576,905685.0
2019-06-21 15:45:00,28.25,28.27,28.19,28.21,993247.0,24.3576,24.3749,24.3059,24.3231,993247.0
2019-06-21 15:50:00,28.21,28.22,28.13,28.14,1975376.0,24.3231,24.3317,24.2541,24.2628,1975376.0
2019-06-21 15:55:00,28.14,28.15,28.08,28.13,3416519.0,24.2628,24.2714,24.211,24.2541,3416519.0
2019-06-24 09:30:00,28.08,28.14,27.89,28.14,2625531.0,24.211,24.2628,24.0472,24.2628,2625531.0
2019-06-24 09:35:00,28.14,28.24,28.13,28.24,1000807.0,24.2628,24.349,24.2541,24.349,1000807.0
2019-06-24 09:40:00,28.24,28.38,28.23,28.27,1463586.0,24.349,24.4697,24.3404,24.3749,1463586.0
2019-06-24 09:45:00,28.27,28.33,28.22,28.25,767636.0,24.3749,24.4266,24.3317,24.3576,767636.0
2019-06-24 09:50:00,28.25,28.31,28.22,28.28,661975.0,24.3576,24.4093,24.3317,24.3835,661975.0
2019-06-24 09:55:00,28.28,28.38,28.24,28.35,852569.0,24.3835,24.4697,24.349,24.4438,852569.0
2019-06-24 10:00:00,28.35,28.35,28.27,28.32,617567.0,24.4438,24.4438,24.3749,24.418,617567.0
2019-06-24 10:05:00,28.32,28.36,28.29,28.31,460574.0,24.418,24.4525,24.3921,24.4093,460574.0
2019-06-24 10:10:00,28.31,28.36,28.26,28.26,1011906.0,24.4093,24.4525,24.3662,24.3662,1011906.0
2019-06-24 10:15:00,28.27,28.28,28.18,28.21,523794.0,24.3749,24.3835,24.2973,24.3231,523794.0
2019-06-24 10:20:00,28.21,28.25,28.19,28.24,457898.0,24.3231,24.3576,24.3059,24.349,457898.0
2019-06-24 10:25:00,28.23,28.26,28.19,28.26,444722.0,24.3404,24.3662,24.3059,24.3662,444722.0
2019-06-24 10:30:00,28.26,28.27,28.21,28.27,348188.0,24.3662,24.3749,24.3231,24.3749,348188.0
2019-06-24 10:35:00,28.26,28.28,28.23,28.25,232317.0,24.3662,24.3835,24.3404,24.3576,232317.0
2019-06-24 10:40:00,28.26,28.27,28.22,28.26,325832.0,24.3662,24.3749,24.3317,24.3662,325832.0
2019-06-24 10:45:00,28.26,28.27,28.19,28.19,255155.0,24.3662,24.3749,24.3059,24.3059,255155.0
2019-06-24 10:50:00,28.2,28.22,28.18,28.18,279165.0,24.3145,24.3317,24.2973,24.2973,279165.0
2019-06-24 10:55:00,28.19,28.19,28.12,28.15,515318.0,24.3059,24.3059,24.2455,24.2714,515318.0
2019-06-24 11:00:00,28.16,28.18,28.14,28.16,335225.0,24.28,24.2973,24.2628,24.28,335225.0
2019-06-24 11:05:00,28.16,28.18,28.13,28.17,288750.0,24.28,24.2973,24.2541,24.2886,288750.0
2019-06-24 11:10:00,28.17,28.19,28.14,28.15,183504.0,24.2886,24.3059,24.2628,24.2714,183504.0
2019-06-24 11:15:00,28.14,28.16,28.06,28.08,743707.0,24.2628,24.28,24.1938,24.211,743707.0
2019-06-24 11:20:00,28.07,28.09,28.02,28.07,1006098.0,24.2024,24.2197,24.1593,24.2024,1006098.0
2019-06-24 11:25:00,28.07,28.1,28.05,28.09,277301.0,24.2024,24.2283,24.1852,24.2197,277301.0
2019-06-24 11:30:00,28.09,28.14,28.08,28.11,307529.0,24.2197,24.2628,24.211,24.2369,307529.0
2019-06-24 11:35:00,28.12,28.14,28.09,28.11,185857.0,24.2455,24.2628,24.2197,24.2369,185857.0
2019-06-24 11:40:00,28.11,28.15,28.11,28.13,188869.0,24.2369,24.2714,24.2369,24.2541,188869.0
2019-06-24 11:45:00,28.13,28.14,28.11,28.12,226157.0,24.2541,24.2628,24.2369,24.2455,226157.0
2019-06-24 11:50:00,28.12,28.13,28.08,28.09,312054.0,24.2455,24.2541,24.211,24.2197,312054.0
2019-06-24 11:55:00,28.09,28.1,28.07,28.1,279919.0,24.2197,24.2283,24.2024,24.2283,279919.0
2019-06-24 12:00:00,28.09,28.12,28.07,28.1,283834.0,24.2197,24.2455,24.2024,24.2283,283834.0
2019-06-24 12:05:00,28.1,28.12,28.09,28.11,172335.0,24.2283,24.2455,24.2197,24.2369,172335.0
2019-06-24 12:10:00,28.11,28.14,28.1,28.13,161937.0,24.2369,24.2628,24.2283,24.2541,161937.0
2019-06-24 12:15:00,28.14,28.17,28.13,28.14,266955.0,24.2628,24.2886,24.2541,24.2628,266955.0
2019-06-24 12:20:00,28.15,28.17,28.13,28.13,146899.0,24.2714,24.2886,24.2541,24.2541,146899.0
2019-06-24 12:25:00,28.14,28.14,28.1,28.11,130718.0,24.2628,24.2628,24.2283,24.2369,130718.0
2019-06-24 12:30:00,28.11,28.11,28.07,28.09,406509.0,24.2369,24.2369,24.2024,24.2197,406509.0
2019-06-24 12:35:00,28.08,28.1,28.08,28.08,144529.0,24.211,24.2283,24.211,24.211,144529.0
2019-06-24 12:40:00,28.08,28.1,28.07,28.1,169137.0,24.211,24.2283,24.2024,24.2283,169137.0
2019-06-24 12:45:00,28.09,28.12,28.09,28.11,148193.0,24.2197,24.2455,24.2197,24.2369,148193.0
2019-06-24 12:50:00,28.12,28.14,28.11,28.14,136000.0,24.2455,24.2628,24.2369,24.2628,136000.0
2019-06-24 12:55:00,28.14,28.15,28.1,28.1,133223.0,24.2628,24.2714,24.2283,24.2283,133223.0
2019-06-24 13:00:00,28.11,28.12,28.09,28.1,215768.0,24.2369,24.2455,24.2197,24.2283,215768.0
2019-06-24 13:05:00,28.1,28.13,28.09,28.1,173325.0,24.2283,24.2541,24.2197,24.2283,173325.0
2019-06-24 13:10:00,28.1,28.12,28.09,28.1,178341.0,24.2283,24.2455,24.2197,24.2283,178341.0
2019-06-24 13:15:00,28.1,28.1,28.08,28.1,222913.0,24.2283,24.2283,24.211,24.2283,222913.0
2019-06-24 13:20:00,28.09,28.1,28.08,28.09,99524.0,24.2197,24.2283,24.211,24.2197,99524.0
2019-06-24 13:25:00,28.1,28.12,28.08,28.1,323870.0,24.2283,24.2455,24.211,24.2283,323870.0
2019-06-24 13:30:00,28.1,28.12,28.09,28.12,239013.0,24.2283,24.2455,24.2197,24.2455,239013.0
2019-06-24 13:35:00,28.11,28.15,28.11,28.14,202277.0,24.2369,24.2714,24.2369,24.2628,202277.0
2019-06-24 13:40:00,28.13,28.15,28.12,28.14,283573.0,24.2541,24.2714,24.2455,24.2628,283573.0
2019-06-24 13:45:00,28.13,28.14,28.1,28.12,191235.0,24.2541,24.2628,24.2283,24.2455,191235.0
2019-06-24 13:50:00,28.13,28.13,28.09,28.11,160383.0,24.2541,24.2541,24.2197,24.2369,160383.0
2019-06-24 13:55:00,28.11,28.12,28.1,28.12,166474.0,24.2369,24.2455,24.2283,24.2455,166474.0
2019-06-24 14:00:00,28.11,28.14,28.11,28.14,215305.0,24.2369,24.2628,24.2369,24.2628,215305.0
2019-06-24 14:05:00,28.13,28.15,28.12,28.14,238622.0,24.2541,24.2714,24.2455,24.2628,238622.0
2019-06-24 14:10:00,28.14,28.16,28.13,28.14,292050.0,24.2628,24.28,24.2541,24.2628,292050.0
2019-06-24 14:15:00,28.14,28.15,28.12,28.13,182483.0,24.2628,24.2714,24.2455,24.2541,182483.0
2019-06-24 14:20:00,28.14,28.16,28.13,28.15,205554.0,24.2628,24.28,24.2541,24.2714,205554.0
2019-06-24 14:25:00,28.15,28.15,28.12,28.14,148644.0,24.2714,24.2714,24.2455,24.2628,148644.0
2019-06-24 14:30:00,28.14,28.14,28.1,28.11,135749.0,24.2628,24.2628,24.2283,24.2369,135749.0
2019-06-24 14:35:00,28.1,28.11,28.09,28.1,162516.0,24.2283,24.2369,24.2197,24.2283,162516.0
2019-06-24 14:40:00,28.1,28.11,28.07,28.07,233054.0,24.2283,24.2369,24.2024,24.2024,233054.0
2019-06-24 14:45:00,28.08,28.08,28.01,28.02,623182.0,24.211,24.211,24.1507,24.1593,623182.0
2019-06-24 14:50:00,28.02,28.04,28.02,28.03,271542.0,24.1593,24.1765,24.1593,24.1679,271542.0
2019-06-24 14:55:00,28.02,28.06,28.01,28.05,415578.0,24.1593,24.1938,24.1507,24.1852,415578.0
2019-06-24 15:00:00,28.05,28.07,28.04,28.07,257286.0,24.1852,24.2024,24.1765,24.2024,257286.0
2019-06-24 15:05:00,28.07,28.08,28.05,28.05,202180.0,24.2024,24.211,24.1852,24.1852,202180.0
2019-06-24 15:10:00,28.06,28.09,28.04,28.08,341971.0,24.1938,24.2197,24.1765,24.211,341971.0
2019-06-24 15:15:00,28.07,28.08,28.05,28.06,189475.0,24.2024,24.211,24.1852,24.1938,189475.0
2019-06-24 15:20:00,28.06,28.08,28.04,28.07,251253.0,24.1938,24.211,24.1765,24.2024,251253.0
2019-06-24 15:25:00,28.07,28.07,28.03,28.04,256401.0,24.2024,24.2024,24.1679,24.1765,256401.0
2019-06-24 15:30:00,28.04,28.05,28.03,28.04,326847.0,24.1765,24.1852,24.1679,24.1765,326847.0
2019-06-24 15:35:00,28.04,28.07,28.03,28.05,297282.0,24.1765,24.2024,24.1679,24.1852,297282.0
2019-06-24 15:40:00,28.05,28.06,28.02,28.04,455730.0,24.1852,24.1938,24.1593,24.1765,455730.0
2019-06-24 15:45:00,28.04,28.04,27.97,27.98,1019067.0,24.1765,24.1765,24.1162,24.1248,1019067.0
2019-06-24 15:50:00,27.98,27.99,27.95,27.97,1217278.0,24.1248,24.1334,24.0989,24.1162,1217278.0
2019-06-24 15:55:00,27.97,27.98,27.92,27.98,2623004.0,24.1162,24.1248,24.0731,24.1248,2623004.0
2019-06-25 09:30:00,28.02,28.02,27.8,27.85,1545759.0,24.1593,24.1593,23.9696,24.0127,1545759.0
2019-06-25 09:35:00,27.85,27.86,27.52,27.54,2094889.0,24.0127,24.0213,23.7282,23.7454,2094889.0
2019-06-25 09:40:00,27.54,27.65,27.48,27.64,1750643.0,23.7454,23.8403,23.6937,23.8317,1750643.0
2019-06-25 09:45:00,27.64,27.66,27.55,27.59,1280427.0,23.8317,23.8489,23.7541,23.7886,1280427.0
2019-06-25 09:50:00,27.58,27.69,27.55,27.65,880586.0,23.7799,23.8748,23.7541,23.8403,880586.0
2019-06-25 09:55:00,27.65,27.67,27.57,27.65,1055992.0,23.8403,23.8575,23.7713,23.8403,1055992.0
2019-06-25 10:00:00,27.65,27.66,27.57,27.58,678480.0,23.8403,23.8489,23.7713,23.7799,678480.0
2019-06-25 10:05:00,27.58,27.61,27.52,27.57,524828.0,23.7799,23.8058,23.7282,23.7713,524828.0
2019-06-25 10:10:00,27.57,27.6,27.52,27.53,374901.0,23.7713,23.7972,23.7282,23.7368,374901.0
2019-06-25 10:15:00,27.53,27.54,27.44,27.46,938329.0,23.7368,23.7454,23.6592,23.6765,938329.0
2019-06-25 10:20:00,27.46,27.46,27.38,27.39,983827.0,23.6765,23.6765,23.6075,23.6161,983827.0
2019-06-25 10:25:00,27.39,27.54,27.39,27.52,940452.0,23.6161,23.7454,23.6161,23.7282,940452.0
2019-06-25 10:30:00,27.52,27.59,27.51,27.55,743652.0,23.7282,23.7886,23.7196,23.7541,743652.0
2019-06-25 10:35:00,27.55,27.56,27.48,27.5,681497.0,23.7541,23.7627,23.6937,23.711,681497.0
2019-06-25 10:40:00,27.5,27.54,27.5,27.52,361642.0,23.711,23.7454,23.711,23.7282,361642.0
2019-06-25 10:45:00,27.52,27.54,27.49,27.5,268911.0,23.7282,23.7454,23.7023,23.711,268911.0
2019-06-25 10:50:00,27.49,27.55,27.46,27.48,442910.0,23.7023,23.7541,23.6765,23.6937,442910.0
2019-06-25 10:55:00,27.47,27.52,27.46,27.52,305726.0,23.6851,23.7282,23.6765,23.7282,305726.0
2019-06-25 11:00:00,27.52,27.58,27.5,27.57,375436.0,23.7282,23.7799,23.711,23.7713,375436.0
2019-06-25 11:05:00,27.57,27.58,27.54,27.57,355062.0,23.7713,23.7799,23.7454,23.7713,355062.0
2019-06-25 11:10:00,27.57,27.62,27.57,27.61,575999.0,23.7713,23.8144,23.7713,23.8058,575999.0
2019-06-25 11:15:00,27.61,27.69,27.6,27.67,638905.0,23.8058,23.8748,23.7972,23.8575,638905.0
2019-06-25 11:20:00,27.67,27.72,27.66,27.69,520422.0,23.8575,23.9006,23.8489,23.8748,520422.0
2019-06-25 11:25:00,27.68,27.72,27.66,27.66,476022.0,23.8662,23.9006,23.8489,23.8489,476022.0
2019-06-25 11:30:00,27.67,27.69,27.65,27.65,495843.0,23.8575,23.8748,23.8403,23.8403,495843.0
2019-06-25 11:35:00,27.66,27.67,27.62,27.67,172622.0,23.8489,23.8575,23.8144,23.8575,172622.0
2019-06-25 11:40:00,27.67,27.67,27.65,27.67,169691.0,23.8575,23.8575,23.8403,23.8575,169691.0
2019-06-25 11:45:00,27.67,27.67,27.63,27.64,276024.0,23.8575,23.8575,23.823,23.8317,276024.0
2019-06-25 11:50:00,27.63,27.67,27.62,27.66,206920.0,23.823,23.8575,23.8144,23.8489,206920.0
2019-06-25 11:55:00,27.66,27.67,27.64,27.67,255039.0,23.8489,23.8575,23.8317,23.8575,255039.0
2019-06-25 12:00:00,27.67,27.69,27.65,27.69,231687.0,23.8575,23.8748,23.8403,23.8748,231687.0
2019-06-25 12:05:00,27.69,27.72,27.67,27.7,431196.0,23.8748,23.9006,23.8575,23.8834,431196.0
2019-06-25 12:10:00,27.71,27.75,27.7,27.73,296248.0,23.892,23.9265,23.8834,23.9093,296248.0
2019-06-25 12:15:00,27.73,27.73,27.69,27.71,227905.0,23.9093,23.9093,23.8748,23.892,227905.0
2019-06-25 12:20:00,27.71,27.73,27.68,27.71,447132.0,23.892,23.9093,23.8662,23.892,447132.0
2019-06-25 12:25:00,27.72,27.77,27.71,27.77,522118.0,23.9006,23.9437,23.892,23.9437,522118.0
2019-06-25 12:30:00,27.76,27.78,27.74,27.76,471552.0,23.9351,23.9524,23.9179,23.9351,471552.0
2019-06-25 12:35:00,27.76,27.8,27.74,27.78,480542.0,23.9351,23.9696,23.9179,23.9524,480542.0
2019-06-25 12:40:00,27.78,27.85,27.76,27.85,641417.0,23.9524,24.0127,23.9351,24.0127,641417.0
2019-06-25 12:45:00,27.85,27.85,27.81,27.83,488558.0,24.0127,24.0127,23.9782,23.9955,488558.0
2019-06-25 12:50:00,27.84,27.85,27.79,27.79,266653.0,24.0041,24.0127,23.961,23.961,266653.0
2019-06-25 12:55:00,27.8,27.8,27.75,27.78,238138.0,23.9696,23.9696,23.9265,23.9524,238138.0
2019-06-25 13:00:00,27.79,27.8,27.73,27.8,667154.0,23.961,23.9696,23.9093,23.9696,667154.0
2019-06-25 13:05:00,27.8,27.81,27.77,27.8,356114.0,23.9696,23.9782,23.9437,23.9696,356114.0
2019-06-25 13:10:00,27.8,27.85,27.8,27.85,414251.0,23.9696,24.0127,23.9696,24.0127,414251.0
2019-06-25 13:15:00,27.85,27.87,27.83,27.87,494276.0,24.0127,24.03,23.9955,24.03,494276.0
2019-06-25 13:20:00,27.87,27.9,27.86,27.88,576916.0,24.03,24.0558,24.0213,24.0386,576916.0
2019-06-25 13:25:00,27.88,27.91,27.86,27.9,326132.0,24.0386,24.0645,24.0213,24.0558,326132.0
2019-06-25 13:30:00,27.9,27.9,27.84,27.86,341077.0,24.0558,24.0558,24.0041,24.0213,341077.0
2019-06-25 13:35:00,27.86,27.88,27.83,27.86,339792.0,24.0213,24.0386,23.9955,24.0213,339792.0
2019-06-25 13:40:00,27.85,27.88,27.85,27.87,215328.0,24.0127,24.0386,24.0127,24.03,215328.0
2019-06-25 13:45:00,27.87,27.89,27.85,27.86,188582.0,24.03,24.0472,24.0127,24.0213,188582.0
2019-06-25 13:50:00,27.86,27.87,27.84,27.84,248243.0,24.0213,24.03,24.0041,24.0041,248243.0
2019-06-25 13:55:00,27.84,27.85,27.81,27.81,280423.0,24.0041,24.0127,23.9782,23.9782,280423.0
2019-06-25 14:00:00,27.81,27.84,27.79,27.8,231961.0,23.9782,24.0041,23.961,23.9696,231961.0
2019-06-25 14:05:00,27.8,27.8,27.75,27.79,474441.0,23.9696,23.9696,23.9265,23.961,474441.0
2019-06-25 14:10:00,27.79,27.81,27.77,27.8,191501.0,23.961,23.9782,23.9437,23.9696,191501.0
2019-06-25 14:15:00,27.8,27.83,27.79,27.8,180823.0,23.9696,23.9955,23.961,23.9696,180823.0
2019-06-25 14:20:00,27.79,27.8,27.73,27.74,454799.0,23.961,23.9696,23.9093,23.9179,454799.0
2019-06-25 14:25:00,27.74,27.75,27.72,27.73,273985.0,23.9179,23.9265,23.9006,23.9093,273985.0
2019-06-25 14:30:00,27.74,27.75,27.7,27.71,239954.0,23.9179,23.9265,23.8834,23.892,239954.0
2019-06-25 14:35:00,27.72,27.73,27.69,27.72,281763.0,23.9006,23.9093,23.8748,23.9006,281763.0
2019-06-25 14:40:00,27.72,27.75,27.71,27.73,249073.0,23.9006,23.9265,23.892,23.9093,249073.0
2019-06-25 14:45:00,27.73,27.77,27.72,27.76,357061.0,23.9093,23.9437,23.9006,23.9351,357061.0
2019-06-25 14:50:00,27.75,27.77,27.73,27.77,212476.0,23.9265,23.9437,23.9093,23.9437,212476.0
2019-06-25 14:55:00,27.77,27.8,27.76,27.78,311333.0,23.9437,23.9696,23.9351,23.9524,311333.0
2019-06-25 15:00:00,27.77,27.79,27.75,27.78,279492.0,23.9437,23.961,23.9265,23.9524,279492.0
2019-06-25 15:05:00,27.78,27.79,27.76,27.77,166774.0,23.9524,23.961,23.9351,23.9437,166774.0
2019-06-25 15:10:00,27.77,27.77,27.73,27.74,325287.0,23.9437,23.9437,23.9093,23.9179,325287.0
2019-06-25 15:15:00,27.74,27.76,27.71,27.76,251409.0,23.9179,23.9351,23.892,23.9351,251409.0
2019-06-25 15:20:00,27.76,27.8,27.75,27.77,549173.0,23.9351,23.9696,23.9265,23.9437,549173.0
2019-06-25 15:25:00,27.78,27.81,27.77,27.78,532114.0,23.9524,23.9782,23.9437,23.9524,532114.0
2019-06-25 15:30:00,27.79,27.8,27.75,27.77,358160.0,23.961,23.9696,23.9265,23.9437,358160.0
2019-06-25 15:35:00,27.77,27.81,27.76,27.78,485531.0,23.9437,23.9782,23.9351,23.9524,485531.0
2019-06-25 15:40:00,27.79,27.79,27.73,27.74,259927.0,23.961,23.961,23.9093,23.9179,259927.0
2019-06-25 15:45:00,27.74,27.78,27.72,27.75,536435.0,23.9179,23.9524,23.9006,23.9265,536435.0
2019-06-25 15:50:00,27.74,27.75,27.69,27.7,745585.0,23.9179,23.9265,23.8748,23.8834,745585.0
2019-06-25 15:55:00,27.7,27.76,27.68,27.75,1859312.0,23.8834,23.9351,23.8662,23.9265,1859312.0
2019-06-26 09:30:00,27.94,28.07,27.9,28.0,1673460.0,24.0903,24.2024,24.0558,24.1421,1673460.0
2019-06-26 09:35:00,27.99,28.18,27.97,28.1,1429470.0,24.1334,24.2973,24.1162,24.2283,1429470.0
2019-06-26 09:40:00,28.11,28.16,27.99,28.01,856659.0,24.2369,24.28,24.1334,24.1507,856659.0
2019-06-26 09:45:00,28.02,28.03,27.93,27.94,463233.0,24.1593,24.1679,24.0817,24.0903,463233.0
2019-06-26 09:50:00,27.95,27.99,27.93,27.96,404738.0,24.0989,24.1334,24.0817,24.1076,404738.0
2019-06-26 09:55:00,27.96,28.03,27.94,28.02,363688.0,24.1076,24.1679,24.0903,24.1593,363688.0
2019-06-26 10:00:00,28.02,28.07,28.02,28.07,446245.0,24.1593,24.2024,24.1593,24.2024,446245.0
2019-06-26 10:05:00,28.07,28.08,28.01,28.01,523253.0,24.2024,24.211,24.1507,24.1507,523253.0
2019-06-26 10:10:00,28.02,28.02,27.97,27.97,335812.0,24.1593,24.1593,24.1162,24.1162,335812.0
2019-06-26 10:15:00,27.97,28.06,27.97,28.05,318212.0,24.1162,24.1938,24.1162,24.1852,318212.0
2019-06-26 10:20:00,28.05,28.06,27.99,28.0,475778.0,24.1852,24.1938,24.1334,24.1421,475778.0
2019-06-26 10:25:00,27.99,28.06,27.99,28.05,617513.0,24.1334,24.1938,24.1334,24.1852,617513.0
2019-06-26 10:30:00,28.06,28.12,28.05,28.08,563486.0,24.1938,24.2455,24.1852,24.211,563486.0
2019-06-26 10:35:00,28.08,28.09,28.04,28.07,265192.0,24.211,24.2197,24.1765,24.2024,265192.0
2019-06-26 10:40:00,28.06,28.1,28.05,28.05,221546.0,24.1938,24.2283,24.1852,24.1852,221546.0
2019-06-26 10:45:00,28.05,28.08,28.02,28.05,292591.0,24.1852,24.211,24.1593,24.1852,292591.0
2019-06-26 10:50:00,28.05,28.07,28.03,28.05,194515.0,24.1852,24.2024,24.1679,24.1852,194515.0
2019-06-26 10:55:00,28.05,28.09,28.03,28.09,389090.0,24.1852,24.2197,24.1679,24.2197,389090.0
2019-06-26 11:00:00,28.08,28.16,28.08,28.14,725362.0,24.211,24.28,24.211,24.2628,725362.0
2019-06-26 11:05:00,28.14,28.15,28.1,28.13,428094.0,24.2628,24.2714,24.2283,24.2541,428094.0
2019-06-26 11:10:00,28.13,28.13,28.04,28.04,265201.0,24.2541,24.2541,24.1765,24.1765,265201.0
2019-06-26 11:15:00,28.05,28.07,28.03,28.06,285167.0,24.1852,24.2024,24.1679,24.1938,285167.0
2019-06-26 11:20:00,28.06,28.09,28.05,28.08,265633.0,24.1938,24.2197,24.1852,24.211,265633.0
2019-06-26 11:25:00,28.09,28.11,28.07,28.09,233766.0,24.2197,24.2369,24.2024,24.2197,233766.0
2019-06-26 11:30:00,28.09,28.11,28.07,28.09,175902.0,24.2197,24.2369,24.2024,24.2197,175902.0
2019-06-26 11:35:00,28.09,28.1,28.07,28.08,188737.0,24.2197,24.2283,24.2024,24.211,188737.0
2019-06-26 11:40:00,28.08,28.08,28.04,28.05,321076.0,24.211,24.211,24.1765,24.1852,321076.0
2019-06-26 11:45:00,28.05,28.07,28.04,28.05,182459.0,24.1852,24.2024,24.1765,24.1852,182459.0
2019-06-26 11:50:00,28.05,28.05,28.01,28.02,330067.0,24.1852,24.1852,24.1507,24.1593,330067.0
2019-06-26 11:55:00,28.02,28.04,28.01,28.03,284468.0,24.1593,24.1765,24.1507,24.1679,284468.0
2019-06-26 12:00:00,28.03,28.05,28.02,28.03,225241.0,24.1679,24.1852,24.1593,24.1679,225241.0
2019-06-26 12:05:00,28.03,28.06,28.02,28.06,168265.0,24.1679,24.1938,24.1593,24.1938,168265.0
2019-06-26 12:10:00,28.06,28.06,28.04,28.05,257708.0,24.1938,24.1938,24.1765,24.1852,257708.0
2019-06-26 12:15:00,28.05,28.08,28.04,28.08,157044.0,24.1852,24.211,24.1765,24.211,157044.0
2019-06-26 12:20:00,28.08,28.08,28.02,28.03,154227.0,24.211,24.211,24.1593,24.1679,154227.0
2019-06-26 12:25:00,28.03,28.05,28.02,28.03,158539.0,24.1679,24.1852,24.1593,24.1679,158539.0
2019-06-26 12:30:00,28.03,28.06,28.02,28.03,283648.0,24.1679,24.1938,24.1593,24.1679,283648.0
2019-06-26 12:35:00,28.03,28.03,27.98,27.98,463927.0,24.1679,24.1679,24.1248,24.1248,463927.0
2019-06-26 12:40:00,27.98,28.01,27.97,28.01,188827.0,24.1248,24.1507,24.1162,24.1507,188827.0
2019-06-26 12:45:00,28.0,28.01,27.99,27.99,236002.0,24.1421,24.1507,24.1334,24.1334,236002.0
2019-06-26 12:50:00,27.99,28.01,27.99,28.01,295218.0,24.1334,24.1507,24.1334,24.1507,295218.0
2019-06-26 12:55:00,28.0,28.02,27.99,28.01,190422.0,24.1421,24.1593,24.1334,24.1507,190422.0
2019-06-26 13:00:00,28.01,28.01,27.99,28.0,205103.0,24.1507,24.1507,24.1334,24.1421,205103.0
2019-06-26 13:05:00,28.0,28.0,27.96,27.96,231424.0,24.1421,24.1421,24.1076,24.1076,231424.0
2019-06-26 13:10:00,27.96,27.98,27.94,27.96,325357.0,24.1076,24.1248,24.0903,24.1076,325357.0
2019-06-26 13:15:00,27.95,27.98,27.94,27.95,153655.0,24.0989,24.1248,24.0903,24.0989,153655.0
2019-06-26 13:20:00,27.94,27.96,27.92,27.93,132226.0,24.0903,24.1076,24.0731,24.0817,132226.0
2019-06-26 13:25:00,27.93,27.93,27.86,27.88,406675.0,24.0817,24.0817,24.0213,24.0386,406675.0
2019-06-26 13:30:00,27.88,27.89,27.85,27.88,214098.0,24.0386,24.0472,24.0127,24.0386,214098.0
2019-06-26 13:35:00,27.88,27.92,27.86,27.9,203849.0,24.0386,24.0731,24.0213,24.0558,203849.0
2019-06-26 13:40:00,27.91,27.92,27.89,27.91,180619.0,24.0645,24.0731,24.0472,24.0645,180619.0
2019-06-26 13:45:00,27.92,27.93,27.89,27.92,178483.0,24.0731,24.0817,24.0472,24.0731,178483.0
2019-06-26 13:50:00,27.92,27.94,27.91,27.92,172379.0,24.0731,24.0903,24.0645,24.0731,172379.0
2019-06-26 13:55:00,27.92,27.93,27.9,27.92,148708.0,24.0731,24.0817,24.0558,24.0731,148708.0
2019-06-26 14:00:00,27.93,27.93,27.91,27.92,104593.0,24.0817,24.0817,24.0645,24.0731,104593.0
2019-06-26 14:05:00,27.91,27.93,27.9,27.91,128437.0,24.0645,24.0817,24.0558,24.0645,128437.0
2019-06-26 14:10:00,27.91,27.94,27.9,27.92,210372.0,24.0645,24.0903,24.0558,24.0731,210372.0
2019-06-26 14:15:00,27.92,27.93,27.9,27.92,138912.0,24.0731,24.0817,24.0558,24.0731,138912.0
2019-06-26 14:20:00,27.93,27.94,27.92,27.93,119773.0,24.0817,24.0903,24.0731,24.0817,119773.0
2019-06-26 14:25:00,27.93,27.96,27.92,27.95,164758.0,24.0817,24.1076,24.0731,24.0989,164758.0
2019-06-26 14:30:00,27.95,27.96,27.94,27.95,212270.0,24.0989,24.1076,24.0903,24.0989,212270.0
2019-06-26 14:35:00,27.95,27.95,27.91,27.93,259343.0,24.0989,24.0989,24.0645,24.0817,259343.0
2019-06-26 14:40:00,27.93,27.96,27.91,27.96,273984.0,24.0817,24.1076,24.0645,24.1076,273984.0
2019-06-26 14:45:00,27.95,27.97,27.93,27.96,225986.0,24.0989,24.1162,24.0817,24.1076,225986.0
2019-06-26 14:50:00,27.96,27.97,27.94,27.96,224646.0,24.1076,24.1162,24.0903,24.1076,224646.0
2019-06-26 14:55:00,27.95,27.98,27.95,27.97,197007.0,24.0989,24.1248,24.0989,24.1162,197007.0
2019-06-26 15:00:00,27.97,27.98,27.95,27.96,202240.0,24.1162,24.1248,24.0989,24.1076,202240.0
2019-06-26 15:05:00,27.96,27.96,27.93,27.94,256092.0,24.1076,24.1076,24.0817,24.0903,256092.0
2019-06-26 15:10:00,27.93,27.95,27.9,27.93,290875.0,24.0817,24.0989,24.0558,24.0817,290875.0
2019-06-26 15:15:00,27.93,27.94,27.91,27.93,225026.0,24.0817,24.0903,24.0645,24.0817,225026.0
2019-06-26 15:20:00,27.93,27.96,27.92,27.96,251060.0,24.0817,24.1076,24.0731,24.1076,251060.0
2019-06-26 15:25:00,27.95,27.96,27.92,27.94,296604.0,24.0989,24.1076,24.0731,24.0903,296604.0
2019-06-26 15:30:00,27.93,27.98,27.92,27.96,466768.0,24.0817,24.1248,24.0731,24.1076,466768.0
2019-06-26 15:35:00,27.96,27.97,27.94,27.96,315182.0,24.1076,24.1162,24.0903,24.1076,315182.0
2019-06-26 15:40:00,27.96,27.97,27.93,27.96,485608.0,24.1076,24.1162,24.0817,24.1076,485608.0
2019-06-26 15:45:00,27.96,27.98,27.93,27.97,449531.0,24.1076,24.1248,24.0817,24.1162,449531.0
2019-06-26 15:50:00,27.98,27.98,27.92,27.93,1389337.0,24.1248,24.1248,24.0731,24.0817,1389337.0
2019-06-26 15:55:00,27.93,27.97,27.92,27.93,2780321.0,24.0817,24.1162,24.0731,24.0817,2780321.0
2019-06-27 09:30:00,28.08,28.33,28.06,28.14,2037862.0,24.211,24.4266,24.1938,24.2628,2037862.0
2019-06-27 09:35:00,28.15,28.23,28.11,28.16,527600.0,24.2714,24.3404,24.2369,24.28,527600.0
2019-06-27 09:40:00,28.16,28.23,28.13,28.19,470085.0,24.28,24.3404,24.2541,24.3059,470085.0
2019-06-27 09:45:00,28.19,28.26,28.18,28.24,836071.0,24.3059,24.3662,24.2973,24.349,836071.0
2019-06-27 09:50:00,28.24,28.27,28.22,28.24,594011.0,24.349,24.3749,24.3317,24.349,594011.0
2019-06-27 09:55:00,28.24,28.3,28.23,28.29,531163.0,24.349,24.4007,24.3404,24.3921,531163.0
2019-06-27 10:00:00,28.29,28.31,28.21,28.25,695992.0,24.3921,24.4093,24.3231,24.3576,695992.0
2019-06-27 10:05:00,28.24,28.24,28.16,28.22,491928.0,24.349,24.349,24.28,24.3317,491928.0
2019-06-27 10:10:00,28.21,28.25,28.19,28.24,366420.0,24.3231,24.3576,24.3059,24.349,366420.0
2019-06-27 10:15:00,28.24,28.25,28.2,28.25,188486.0,24.349,24.3576,24.3145,24.3576,188486.0
2019-06-27 10:20:00,28.25,28.25,28.22,28.22,300659.0,24.3576,24.3576,24.3317,24.3317,300659.0
2019-06-27 10:25:00,28.23,28.25,28.2,28.25,331619.0,24.3404,24.3576,24.3145,24.3576,331619.0
2019-06-27 10:30:00,28.25,28.25,28.2,28.21,417578.0,24.3576,24.3576,24.3145,24.3231,417578.0
2019-06-27 10:35:00,28.22,28.25,28.21,28.24,323840.0,24.3317,24.3576,24.3231,24.349,323840.0
2019-06-27 10:40:00,28.24,28.25,28.22,28.24,421485.0,24.349,24.3576,24.3317,24.349,421485.0
2019-06-27 10:45:00,28.25,28.27,28.21,28.24,451481.0,24.3576,24.3749,24.3231,24.349,451481.0
2019-06-27 10:50:00,28.24,28.26,28.22,28.24,453723.0,24.349,24.3662,24.3317,24.349,453723.0
2019-06-27 10:55:00,28.25,28.25,28.22,28.24,164121.0,24.3576,24.3576,24.3317,24.349,164121.0
2019-06-27 11:00:00,28.25,28.26,28.23,28.24,180072.0,24.3576,24.3662,24.3404,24.349,180072.0
2019-06-27 11:05:00,28.25,28.26,28.22,28.22,241137.0,24.3576,24.3662,24.3317,24.3317,241137.0
2019-06-27 11:10:00,28.22,28.22,28.18,28.19,217943.0,24.3317,24.3317,24.2973,24.3059,217943.0
2019-06-27 11:15:00,28.19,28.2,28.09,28.14,695424.0,24.3059,24.3145,24.2197,24.2628,695424.0
2019-06-27 11:20:00,28.14,28.15,28.08,28.11,394115.0,24.2628,24.2714,24.211,24.2369,394115.0
2019-06-27 11:25:00,28.11,28.2,28.1,28.19,310060.0,24.2369,24.3145,24.2283,24.3059,310060.0
2019-06-27 11:30:00,28.18,28.19,28.14,28.16,156093.0,24.2973,24.3059,24.2628,24.28,156093.0
2019-06-27 11:35:00,28.16,28.21,28.15,28.18,475335.0,24.28,24.3231,24.2714,24.2973,475335.0
2019-06-27 11:40:00,28.19,28.22,28.18,28.21,289404.0,24.3059,24.3317,24.2973,24.3231,289404.0
2019-06-27 11:45:00,28.21,28.22,28.17,28.22,280124.0,24.3231,24.3317,24.2886,24.3317,280124.0
2019-06-27 11:50:00,28.22,28.23,28.19,28.19,174150.0,24.3317,24.3404,24.3059,24.3059,174150.0
2019-06-27 11:55:00,28.19,28.21,28.18,28.2,166338.0,24.3059,24.3231,24.2973,24.3145,166338.0
2019-06-27 12:00:00,28.2,28.21,28.18,28.2,215806.0,24.3145,24.3231,24.2973,24.3145,215806.0
2019-06-27 12:05:00,28.2,28.23,28.2,28.22,253429.0,24.3145,24.3404,24.3145,24.3317,253429.0
2019-06-27 12:10:00,28.22,28.24,28.2,28.21,248145.0,24.3317,24.349,24.3145,24.3231,248145.0
2019-06-27 12:15:00,28.21,28.23,28.2,28.21,132347.0,24.3231,24.3404,24.3145,24.3231,132347.0
2019-06-27 12:20:00,28.21,28.23,28.19,28.22,212365.0,24.3231,24.3404,24.3059,24.3317,212365.0
2019-06-27 12:25:00,28.21,28.23,28.2,28.21,382380.0,24.3231,24.3404,24.3145,24.3231,382380.0
2019-06-27 12:30:00,28.21,28.23,28.2,28.23,183319.0,24.3231,24.3404,24.3145,24.3404,183319.0
2019-06-27 12:35:00,28.23,28.25,28.22,28.24,160554.0,24.3404,24.3576,24.3317,24.349,160554.0
2019-06-27 12:40:00,28.25,28.25,28.23,28.24,206510.0,24.3576,24.3576,24.3404,24.349,206510.0
2019-06-27 12:45:00,28.24,28.26,28.23,28.25,313334.0,24.349,24.3662,24.3404,24.3576,313334.0
2019-06-27 12:50:00,28.24,28.25,28.22,28.23,168000.0,24.349,24.3576,24.3317,24.3404,168000.0
2019-06-27 12:55:00,28.23,28.24,28.22,28.24,153768.0,24.3404,24.349,24.3317,24.349,153768.0
2019-06-27 13:00:00,28.24,28.26,28.23,28.26,176959.0,24.349,24.3662,24.3404,24.3662,176959.0
2019-06-27 13:05:00,28.25,28.27,28.23,28.25,450508.0,24.3576,24.3749,24.3404,24.3576,450508.0
2019-06-27 13:10:00,28.25,28.26,28.24,28.24,224094.0,24.3576,24.3662,24.349,24.349,224094.0
2019-06-27 13:15:00,28.25,28.25,28.22,28.22,184168.0,24.3576,24.3576,24.3317,24.3317,184168.0
2019-06-27 13:20:00,28.22,28.25,28.21,28.23,243356.0,24.3317,24.3576,24.3231,24.3404,243356.0
2019-06-27 13:25:00,28.23,28.25,28.22,28.24,115366.0,24.3404,24.3576,24.3317,24.349,115366.0
2019-06-27 13:30:00,28.23,28.26,28.22,28.26,200861.0,24.3404,24.3662,24.3317,24.3662,200861.0
2019-06-27 13:35:00,28.25,28.27,28.23,28.24,455714.0,24.3576,24.3749,24.3404,24.349,455714.0
2019-06-27 13:40:00,28.24,28.26,28.21,28.26,161563.0,24.349,24.3662,24.3231,24.3662,161563.0
2019-06-27 13:45:00,28.26,28.27,28.24,28.26,588410.0,24.3662,24.3749,24.349,24.3662,588410.0
2019-06-27 13:50:00,28.26,28.27,28.25,28.27,176472.0,24.3662,24.3749,24.3576,24.3749,176472.0
2019-06-27 13:55:00,28.26,28.27,28.23,28.24,278597.0,24.3662,24.3749,24.3404,24.349,278597.0
2019-06-27 14:00:00,28.23,28.24,28.21,28.23,161254.0,24.3404,24.349,24.3231,24.3404,161254.0
2019-06-27 14:05:00,28.23,28.24,28.21,28.22,236668.0,24.3404,24.349,24.3231,24.3317,236668.0
2019-06-27 14:10:00,28.23,28.25,28.22,28.23,220885.0,24.3404,24.3576,24.3317,24.3404,220885.0
2019-06-27 14:15:00,28.23,28.24,28.21,28.23,198561.0,24.3404,24.349,24.3231,24.3404,198561.0
2019-06-27 14:20:00,28.24,28.24,28.21,28.23,179950.0,24.349,24.349,24.3231,24.3404,179950.0
2019-06-27 14:25:00,28.23,28.24,28.22,28.22,151744.0,24.3404,24.349,24.3317,24.3317,151744.0
2019-06-27 14:30:00,28.22,28.23,28.19,28.21,216063.0,24.3317,24.3404,24.3059,24.3231,216063.0
2019-06-27 14:35:00,28.21,28.21,28.18,28.18,184535.0,24.3231,24.3231,24.2973,24.2973,184535.0
2019-06-27 14:40:00,28.18,28.18,28.15,28.16,247172.0,24.2973,24.2973,24.2714,24.28,247172.0
2019-06-27 14:45:00,28.16,28.17,28.14,28.16,270581.0,24.28,24.2886,24.2628,24.28,270581.0
2019-06-27 14:50:00,28.16,28.16,28.12,28.14,337399.0,24.28,24.28,24.2455,24.2628,337399.0
2019-06-27 14:55:00,28.13,28.14,28.09,28.11,281684.0,24.2541,24.2628,24.2197,24.2369,281684.0
2019-06-27 15:00:00,28.11,28.13,28.1,28.13,333871.0,24.2369,24.2541,24.2283,24.2541,333871.0
2019-06-27 15:05:00,28.13,28.16,28.12,28.14,170091.0,24.2541,24.28,24.2455,24.2628,170091.0
2019-06-27 15:10:00,28.14,28.16,28.13,28.16,175824.0,24.2628,24.28,24.2541,24.28,175824.0
2019-06-27 15:15:00,28.15,28.16,28.11,28.13,211138.0,24.2714,24.28,24.2369,24.2541,211138.0
2019-06-27 15:20:00,28.14,28.15,28.12,28.13,214797.0,24.2628,24.2714,24.2455,24.2541,214797.0
2019-06-27 15:25:00,28.13,28.14,28.12,28.14,383785.0,24.2541,24.2628,24.2455,24.2628,383785.0
2019-06-27 15:30:00,28.14,28.16,28.12,28.15,316486.0,24.2628,24.28,24.2455,24.2714,316486.0
2019-06-27 15:35:00,28.16,28.21,28.14,28.21,435929.0,24.28,24.3231,24.2628,24.3231,435929.0
2019-06-27 15:40:00,28.2,28.24,28.19,28.24,522289.0,24.3145,24.349,24.3059,24.349,522289.0
2019-06-27 15:45:00,28.24,28.26,28.22,28.26,737867.0,24.349,24.3662,24.3317,24.3662,737867.0
2019-06-27 15:50:00,28.25,28.29,28.24,28.29,957907.0,24.3576,24.3921,24.349,24.3921,957907.0
2019-06-27 15:55:00,28.29,28.3,28.2,28.21,2194211.0,24.3921,24.4007,24.3145,24.3231,2194211.0
2019-06-28 09:30:00,29.01,29.12,28.94,29.08,5477149.0,25.0129,25.1077,24.9525,25.0733,5477149.0
2019-06-28 09:35:00,29.08,29.27,29.07,29.23,4267028.0,25.0733,25.2371,25.0646,25.2026,4267028.0
2019-06-28 09:40:00,29.24,29.26,29.02,29.05,2079862.0,25.2112,25.2285,25.0215,25.0474,2079862.0
2019-06-28 09:45:00,29.05,29.06,28.91,28.93,1889361.0,25.0474,25.056,24.9267,24.9439,1889361.0
2019-06-28 09:50:00,28.92,29.01,28.91,28.98,1560794.0,24.9353,25.0129,24.9267,24.987,1560794.0
2019-06-28 09:55:00,28.98,29.04,28.95,28.98,1146299.0,24.987,25.0388,24.9612,24.987,1146299.0
2019-06-28 10:00:00,28.98,29.0,28.85,28.86,1022630.0,24.987,25.0043,24.8749,24.8836,1022630.0
2019-06-28 10:05:00,28.86,28.92,28.85,28.9,793210.0,24.8836,24.9353,24.8749,24.9181,793210.0
2019-06-28 10:10:00,28.9,28.91,28.85,28.85,650969.0,24.9181,24.9267,24.8749,24.8749,650969.0
2019-06-28 10:15:00,28.85,28.93,28.84,28.89,1307932.0,24.8749,24.9439,24.8663,24.9094,1307932.0
2019-06-28 10:20:00,28.89,28.9,28.85,28.87,780675.0,24.9094,24.9181,24.8749,24.8922,780675.0
2019-06-28 10:25:00,28.87,28.87,28.8,28.82,572074.0,24.8922,24.8922,24.8318,24.8491,572074.0
2019-06-28 10:30:00,28.82,28.83,28.73,28.75,832403.0,24.8491,24.8577,24.7715,24.7887,832403.0
2019-06-28 10:35:00,28.75,28.8,28.74,28.78,439921.0,24.7887,24.8318,24.7801,24.8146,439921.0
2019-06-28 10:40:00,28.78,28.84,28.77,28.82,392963.0,24.8146,24.8663,24.806,24.8491,392963.0
2019-06-28 10:45:00,28.82,28.92,28.79,28.91,567326.0,24.8491,24.9353,24.8232,24.9267,567326.0
2019-06-28 10:50:00,28.91,28.95,28.89,28.91,861333.0,24.9267,24.9612,24.9094,24.9267,861333.0
2019-06-28 10:55:00,28.91,28.95,28.89,28.95,699204.0,24.9267,24.9612,24.9094,24.9612,699204.0
2019-06-28 11:00:00,28.94,28.98,28.92,28.93,679272.0,24.9525,24.987,24.9353,24.9439,679272.0
2019-06-28 11:05:00,28.93,28.95,28.91,28.95,443349.0,24.9439,24.9612,24.9267,24.9612,443349.0
2019-06-28 11:10:00,28.94,28.96,28.91,28.94,468306.0,24.9525,24.9698,24.9267,24.9525,468306.0
2019-06-28 11:15:00,28.93,28.97,28.92,28.94,412721.0,24.9439,24.9784,24.9353,24.9525,412721.0
2019-06-28 11:20:00,28.95,28.96,28.93,28.95,626756.0,24.9612,24.9698,24.9439,24.9612,626756.0
2019-06-28 11:25:00,28.95,29.03,28.94,29.0,1033455.0,24.9612,25.0301,24.9525,25.0043,1033455.0
2019-06-28 11:30:00,28.99,29.0,28.98,28.98,580196.0,24.9957,25.0043,24.987,24.987,580196.0
2019-06-28 11:35:00,28.99,29.0,28.98,28.99,459675.0,24.9957,25.0043,24.987,24.9957,459675.0
2019-06-28 11:40:00,28.98,29.01,28.98,29.0,354207.0,24.987,25.0129,24.987,25.0043,354207.0
2019-06-28 11:45:00,29.0,29.05,28.99,29.05,763054.0,25.0043,25.0474,24.9957,25.0474,763054.0
2019-06-28 11:50:00,29.04,29.05,28.99,29.02,611371.0,25.0388,25.0474,24.9957,25.0215,611371.0
2019-06-28 11:55:00,29.01,29.07,29.01,29.02,967281.0,25.0129,25.0646,25.0129,25.0215,967281.0
2019-06-28 12:00:00,29.02,29.03,28.98,28.99,351250.0,25.0215,25.0301,24.987,24.9957,351250.0
2019-06-28 12:05:00,28.99,29.02,28.94,28.95,505756.0,24.9957,25.0215,24.9525,24.9612,505756.0
2019-06-28 12:10:00,28.96,28.98,28.93,28.95,375234.0,24.9698,24.987,24.9439,24.9612,375234.0
2019-06-28 12:15:00,28.95,29.0,28.93,28.98,436467.0,24.9612,25.0043,24.9439,24.987,436467.0
2019-06-28 12:20:00,28.99,29.01,28.98,29.01,806975.0,24.9957,25.0129,24.987,25.0129,806975.0
2019-06-28 12:25:00,29.0,29.01,28.97,28.98,262061.0,25.0043,25.0129,24.9784,24.987,262061.0
2019-06-28 12:30:00,28.98,29.01,28.97,28.99,182802.0,24.987,25.0129,24.9784,24.9957,182802.0
2019-06-28 12:35:00,28.99,29.0,28.97,28.99,269930.0,24.9957,25.0043,24.9784,24.9957,269930.0
2019-06-28 12:40:00,28.99,29.0,28.98,28.98,169785.0,24.9957,25.0043,24.987,24.987,169785.0
2019-06-28 12:45:00,28.99,28.99,28.96,28.98,336791.0,24.9957,24.9957,24.9698,24.987,336791.0
2019-06-28 12:50:00,28.98,28.99,28.94,28.97,356973.0,24.987,24.9957,24.9525,24.9784,356973.0
2019-06-28 12:55:00,28.96,28.99,28.96,28.98,227022.0,24.9698,24.9957,24.9698,24.987,227022.0
2019-06-28 13:00:00,28.99,29.0,28.96,29.0,387322.0,24.9957,25.0043,24.9698,25.0043,387322.0
2019-06-28 13:05:00,29.0,29.04,28.99,29.03,601039.0,25.0043,25.0388,24.9957,25.0301,601039.0
2019-06-28 13:10:00,29.03,29.05,29.01,29.01,423681.0,25.0301,25.0474,25.0129,25.0129,423681.0
2019-06-28 13:15:00,29.02,29.04,29.01,29.02,837679.0,25.0215,25.0388,25.0129,25.0215,837679.0
2019-06-28 13:20:00,29.02,29.03,29.0,29.02,331921.0,25.0215,25.0301,25.0043,25.0215,331921.0
2019-06-28 13:25:00,29.01,29.04,29.01,29.04,233873.0,25.0129,25.0388,25.0129,25.0388,233873.0
2019-06-28 13:30:00,29.04,29.09,29.03,29.09,719806.0,25.0388,25.0819,25.0301,25.0819,719806.0
2019-06-28 13:35:00,29.09,29.1,29.06,29.08,426454.0,25.0819,25.0905,25.056,25.0733,426454.0
2019-06-28 13:40:00,29.07,29.08,29.06,29.07,344676.0,25.0646,25.0733,25.056,25.0646,344676.0
2019-06-28 13:45:00,29.07,29.08,29.05,29.08,608412.0,25.0646,25.0733,25.0474,25.0733,608412.0
2019-06-28 13:50:00,29.08,29.08,29.02,29.03,378477.0,25.0733,25.0733,25.0215,25.0301,378477.0
2019-06-28 13:55:00,29.03,29.06,29.02,29.04,236012.0,25.0301,25.056,25.0215,25.0388,236012.0
2019-06-28 14:00:00,29.03,29.05,29.02,29.05,253502.0,25.0301,25.0474,25.0215,25.0474,253502.0
2019-06-28 14:05:00,29.05,29.06,29.04,29.05,494759.0,25.0474,25.056,25.0388,25.0474,494759.0
2019-06-28 14:10:00,29.05,29.06,29.04,29.06,281455.0,25.0474,25.056,25.0388,25.056,281455.0
2019-06-28 14:15:00,29.05,29.07,29.04,29.05,461528.0,25.0474,25.0646,25.0388,25.0474,461528.0
2019-06-28 14:20:00,29.05,29.07,29.04,29.05,203470.0,25.0474,25.0646,25.0388,25.0474,203470.0
2019-06-28 14:25:00,29.05,29.07,29.04,29.07,333151.0,25.0474,25.0646,25.0388,25.0646,333151.0
2019-06-28 14:30:00,29.07,29.1,29.05,29.06,652399.0,25.0646,25.0905,25.0474,25.056,652399.0
2019-06-28 14:35:00,29.06,29.07,29.05,29.07,245312.0,25.056,25.0646,25.0474,25.0646,245312.0
2019-06-28 14:40:00,29.07,29.08,29.05,29.05,434845.0,25.0646,25.0733,25.0474,25.0474,434845.0
2019-06-28 14:45:00,29.05,29.07,29.05,29.05,498691.0,25.0474,25.0646,25.0474,25.0474,498691.0
2019-06-28 14:50:00,29.05,29.06,29.0,29.02,809680.0,25.0474,25.056,25.0043,25.0215,809680.0
2019-06-28 14:55:00,29.02,29.05,28.98,28.99,616714.0,25.0215,25.0474,24.987,24.9957,616714.0
2019-06-28 15:00:00,28.99,29.0,28.97,28.97,394009.0,24.9957,25.0043,24.9784,24.9784,394009.0
2019-06-28 15:05:00,28.98,28.98,28.95,28.97,509990.0,24.987,24.987,24.9612,24.9784,509990.0
2019-06-28 15:10:00,28.98,28.98,28.95,28.95,535562.0,24.987,24.987,24.9612,24.9612,535562.0
2019-06-28 15:15:00,28.96,29.0,28.94,28.95,567446.0,24.9698,25.0043,24.9525,24.9612,567446.0
2019-06-28 15:20:00,28.95,28.97,28.94,28.96,418732.0,24.9612,24.9784,24.9525,24.9698,418732.0
2019-06-28 15:25:00,28.96,28.99,28.95,28.95,428458.0,24.9698,24.9957,24.9612,24.9612,428458.0
2019-06-28 15:30:00,28.95,28.98,28.94,28.96,1055689.0,24.9612,24.987,24.9525,24.9698,1055689.0
2019-06-28 15:35:00,28.97,29.0,28.94,29.0,1060769.0,24.9784,25.0043,24.9525,25.0043,1060769.0
2019-06-28 15:40:00,29.0,29.01,28.97,29.0,935862.0,25.0043,25.0129,24.9784,25.0043,935862.0
2019-06-28 15:45:00,29.0,29.01,28.94,28.99,797387.0,25.0043,25.0129,24.9525,24.9957,797387.0
2019-06-28 15:50:00,29.0,29.04,28.98,29.03,1880848.0,25.0043,25.0388,24.987,25.0301,1880848.0
2019-06-28 15:55:00,29.03,29.16,29.0,29.0,6708520.0,25.0301,25.1422,25.0043,25.0043,6708520.0
2019-07-01 09:30:00,29.48,29.85,29.44,29.67,4153301.0,25.4181,25.7372,25.3837,25.582,4153301.0
2019-07-01 09:35:00,29.68,29.82,29.64,29.79,1815142.0,25.5906,25.7113,25.5561,25.6854,1815142.0
2019-07-01 09:40:00,29.79,29.85,29.65,29.66,1310997.0,25.6854,25.7372,25.5647,25.5733,1310997.0
2019-07-01 09:45:00,29.66,29.68,29.54,29.61,1201150.0,25.5733,25.5906,25.4699,25.5302,1201150.0
2019-07-01 09:50:00,29.61,29.7,29.6,29.66,960523.0,25.5302,25.6078,25.5216,25.5733,960523.0
2019-07-01 09:55:00,29.65,29.68,29.58,29.61,643299.0,25.5647,25.5906,25.5044,25.5302,643299.0
2019-07-01 10:00:00,29.61,29.69,29.6,29.61,994419.0,25.5302,25.5992,25.5216,25.5302,994419.0
2019-07-01 10:05:00,29.61,29.64,29.56,29.62,721363.0,25.5302,25.5561,25.4871,25.5389,721363.0
2019-07-01 10:10:00,29.62,29.63,29.52,29.55,674286.0,25.5389,25.5475,25.4526,25.4785,674286.0
2019-07-01 10:15:00,29.55,29.61,29.55,29.59,768149.0,25.4785,25.5302,25.4785,25.513,768149.0
2019-07-01 10:20:00,29.58,29.6,29.49,29.53,1097936.0,25.5044,25.5216,25.4268,25.4613,1097936.0
2019-07-01 10:25:00,29.53,29.56,29.52,29.54,656802.0,25.4613,25.4871,25.4526,25.4699,656802.0
2019-07-01 10:30:00,29.54,29.55,29.48,29.51,848200.0,25.4699,25.4785,25.4181,25.444,848200.0
2019-07-01 10:35:00,29.51,29.53,29.48,29.52,412297.0,25.444,25.4613,25.4181,25.4526,412297.0
2019-07-01 10:40:00,29.52,29.58,29.51,29.56,575665.0,25.4526,25.5044,25.444,25.4871,575665.0
2019-07-01 10:45:00,29.55,29.59,29.54,29.59,634572.0,25.4785,25.513,25.4699,25.513,634572.0
2019-07-01 10:50:00,29.59,29.63,29.57,29.62,529969.0,25.513,25.5475,25.4957,25.5389,529969.0
2019-07-01 10:55:00,29.62,29.65,29.59,29.62,644710.0,25.5389,25.5647,25.513,25.5389,644710.0
2019-07-01 11:00:00,29.62,29.64,29.59,29.62,253945.0,25.5389,25.5561,25.513,25.5389,253945.0
2019-07-01 11:05:00,29.62,29.62,29.56,29.57,296526.0,25.5389,25.5389,25.4871,25.4957,296526.0
2019-07-01 11:10:00,29.57,29.58,29.53,29.55,358786.0,25.4957,25.5044,25.4613,25.4785,358786.0
2019-07-01 11:15:00,29.55,29.6,29.55,29.59,267951.0,25.4785,25.5216,25.4785,25.513,267951.0
2019-07-01 11:20:00,29.59,29.59,29.5,29.51,362992.0,25.513,25.513,25.4354,25.444,362992.0
2019-07-01 11:25:00,29.51,29.51,29.45,29.46,810979.0,25.444,25.444,25.3923,25.4009,810979.0
2019-07-01 11:30:00,29.46,29.47,29.4,29.46,377364.0,25.4009,25.4095,25.3492,25.4009,377364.0
2019-07-01 11:35:00,29.46,29.47,29.44,29.47,234949.0,25.4009,25.4095,25.3837,25.4095,234949.0
2019-07-01 11:40:00,29.47,29.5,29.45,29.48,353601.0,25.4095,25.4354,25.3923,25.4181,353601.0
2019-07-01 11:45:00,29.49,29.5,29.42,29.43,353706.0,25.4268,25.4354,25.3664,25.375,353706.0
2019-07-01 11:50:00,29.44,29.48,29.43,29.46,234285.0,25.3837,25.4181,25.375,25.4009,234285.0
2019-07-01 11:55:00,29.46,29.51,29.44,29.51,433978.0,25.4009,25.444,25.3837,25.444,433978.0
2019-07-01 12:00:00,29.51,29.53,29.49,29.51,267664.0,25.444,25.4613,25.4268,25.444,267664.0
2019-07-01 12:05:00,29.5,29.52,29.49,29.52,335686.0,25.4354,25.4526,25.4268,25.4526,335686.0
2019-07-01 12:10:00,29.52,29.54,29.51,29.51,249394.0,25.4526,25.4699,25.444,25.444,249394.0
2019-07-01 12:15:00,29.51,29.54,29.5,29.52,303741.0,25.444,25.4699,25.4354,25.4526,303741.0
2019-07-01 12:20:00,29.52,29.52,29.47,29.47,341609.0,25.4526,25.4526,25.4095,25.4095,341609.0
2019-07-01 12:25:00,29.47,29.49,29.45,29.47,260811.0,25.4095,25.4268,25.3923,25.4095,260811.0
2019-07-01 12:30:00,29.46,29.47,29.42,29.44,336401.0,25.4009,25.4095,25.3664,25.3837,336401.0
2019-07-01 12:35:00,29.43,29.45,29.41,29.43,196885.0,25.375,25.3923,25.3578,25.375,196885.0
2019-07-01 12:40:00,29.42,29.43,29.4,29.41,246504.0,25.3664,25.375,25.3492,25.3578,246504.0
2019-07-01 12:45:00,29.41,29.46,29.41,29.45,306202.0,25.3578,25.4009,25.3578,25.3923,306202.0
2019-07-01 12:50:00,29.45,29.46,29.43,29.44,138077.0,25.3923,25.4009,25.375,25.3837,138077.0
2019-07-01 12:55:00,29.44,29.44,29.4,29.41,239564.0,25.3837,25.3837,25.3492,25.3578,239564.0
2019-07-01 13:00:00,29.41,29.43,29.4,29.41,130291.0,25.3578,25.375,25.3492,25.3578,130291.0
2019-07-01 13:05:00,29.4,29.44,29.4,29.41,246715.0,25.3492,25.3837,25.3492,25.3578,246715.0
2019-07-01 13:10:00,29.41,29.41,29.33,29.35,441532.0,25.3578,25.3578,25.2888,25.3061,441532.0
2019-07-01 13:15:00,29.35,29.35,29.31,29.31,262201.0,25.3061,25.3061,25.2716,25.2716,262201.0
2019-07-01 13:20:00,29.32,29.33,29.3,29.32,183140.0,25.2802,25.2888,25.2629,25.2802,183140.0
2019-07-01 13:25:00,29.32,29.36,29.31,29.35,216739.0,25.2802,25.3147,25.2716,25.3061,216739.0
2019-07-01 13:30:00,29.36,29.38,29.34,29.36,211997.0,25.3147,25.3319,25.2974,25.3147,211997.0
2019-07-01 13:35:00,29.36,29.4,29.36,29.37,293911.0,25.3147,25.3492,25.3147,25.3233,293911.0
2019-07-01 13:40:00,29.38,29.38,29.35,29.37,349956.0,25.3319,25.3319,25.3061,25.3233,349956.0
2019-07-01 13:45:00,29.36,29.39,29.34,29.35,195821.0,25.3147,25.3405,25.2974,25.3061,195821.0
2019-07-01 13:50:00,29.35,29.35,29.32,29.34,139282.0,25.3061,25.3061,25.2802,25.2974,139282.0
2019-07-01 13:55:00,29.35,29.35,29.32,29.33,170363.0,25.3061,25.3061,25.2802,25.2888,170363.0
2019-07-01 14:00:00,29.33,29.34,29.29,29.3,235931.0,25.2888,25.2974,25.2543,25.2629,235931.0
2019-07-01 14:05:00,29.3,29.33,29.28,29.3,241092.0,25.2629,25.2888,25.2457,25.2629,241092.0
2019-07-01 14:10:00,29.29,29.31,29.27,29.3,221707.0,25.2543,25.2716,25.2371,25.2629,221707.0
2019-07-01 14:15:00,29.3,29.32,29.29,29.3,94837.0,25.2629,25.2802,25.2543,25.2629,94837.0
2019-07-01 14:20:00,29.3,29.31,29.28,29.28,133574.0,25.2629,25.2716,25.2457,25.2457,133574.0
2019-07-01 14:25:00,29.28,29.28,29.26,29.27,326716.0,25.2457,25.2457,25.2285,25.2371,326716.0
2019-07-01 14:30:00,29.27,29.28,29.25,29.27,239140.0,25.2371,25.2457,25.2198,25.2371,239140.0
2019-07-01 14:35:00,29.28,29.28,29.26,29.27,256291.0,25.2457,25.2457,25.2285,25.2371,256291.0
2019-07-01 14:40:00,29.28,29.31,29.27,29.3,229185.0,25.2457,25.2716,25.2371,25.2629,229185.0
2019-07-01 14:45:00,29.3,29.32,29.3,29.31,141625.0,25.2629,25.2802,25.2629,25.2716,141625.0
2019-07-01 14:50:00,29.32,29.33,29.3,29.32,219689.0,25.2802,25.2888,25.2629,25.2802,219689.0
2019-07-01 14:55:00,29.32,29.32,29.26,29.27,212937.0,25.2802,25.2802,25.2285,25.2371,212937.0
2019-07-01 15:00:00,29.27,29.31,29.25,29.3,279566.0,25.2371,25.2716,25.2198,25.2629,279566.0
2019-07-01 15:05:00,29.3,29.33,29.28,29.33,249782.0,25.2629,25.2888,25.2457,25.2888,249782.0
2019-07-01 15:10:00,29.32,29.39,29.32,29.39,230583.0,25.2802,25.3405,25.2802,25.3405,230583.0
2019-07-01 15:15:00,29.39,29.4,29.37,29.37,254897.0,25.3405,25.3492,25.3233,25.3233,254897.0
2019-07-01 15:20:00,29.38,29.4,29.37,29.39,227060.0,25.3319,25.3492,25.3233,25.3405,227060.0
2019-07-01 15:25:00,29.39,29.4,29.36,29.38,304968.0,25.3405,25.3492,25.3147,25.3319,304968.0
2019-07-01 15:30:00,29.38,29.41,29.37,29.39,355729.0,25.3319,25.3578,25.3233,25.3405,355729.0
2019-07-01 15:35:00,29.39,29.42,29.38,29.42,365213.0,25.3405,25.3664,25.3319,25.3664,365213.0
2019-07-01 15:40:00,29.42,29.45,29.41,29.43,675768.0,25.3664,25.3923,25.3578,25.375,675768.0
2019-07-01 15:45:00,29.43,29.46,29.42,29.42,635375.0,25.375,25.4009,25.3664,25.3664,635375.0
2019-07-01 15:50:00,29.43,29.47,29.41,29.45,1252910.0,25.375,25.4095,25.3578,25.3923,1252910.0
2019-07-01 15:55:00,29.45,29.46,29.37,29.43,2329492.0,25.3923,25.4009,25.3233,25.375,2329492.0
2019-07-02 09:30:00,29.33,29.43,29.24,29.4,1858932.0,25.2888,25.375,25.2112,25.3492,1858932.0
2019-07-02 09:35:00,29.4,29.43,29.36,29.38,786286.0,25.3492,25.375,25.3147,25.3319,786286.0
2019-07-02 09:40:00,29.39,29.43,29.31,29.38,985463.0,25.3405,25.375,25.2716,25.3319,985463.0
2019-07-02 09:45:00,29.39,29.42,29.36,29.37,371808.0,25.3405,25.3664,25.3147,25.3233,371808.0
2019-07-02 09:50:00,29.38,29.41,29.35,29.38,383404.0,25.3319,25.3578,25.3061,25.3319,383404.0
2019-07-02 09:55:00,29.38,29.39,29.31,29.34,511809.0,25.3319,25.3405,25.2716,25.2974,511809.0
2019-07-02 10:00:00,29.33,29.38,29.3,29.32,331520.0,25.2888,25.3319,25.2629,25.2802,331520.0
2019-07-02 10:05:00,29.32,29.34,29.27,29.29,499371.0,25.2802,25.2974,25.2371,25.2543,499371.0
2019-07-02 10:10:00,29.29,29.36,29.28,29.34,323009.0,25.2543,25.3147,25.2457,25.2974,323009.0
2019-07-02 10:15:00,29.35,29.35,29.28,29.29,196260.0,25.3061,25.3061,25.2457,25.2543,196260.0
2019-07-02 10:20:00,29.3,29.32,29.28,29.32,196528.0,25.2629,25.2802,25.2457,25.2802,196528.0
2019-07-02 10:25:00,29.32,29.37,29.32,29.36,572162.0,25.2802,25.3233,25.2802,25.3147,572162.0
2019-07-02 10:30:00,29.37,29.37,29.32,29.33,500135.0,25.3233,25.3233,25.2802,25.2888,500135.0
2019-07-02 10:35:00,29.33,29.34,29.3,29.3,198253.0,25.2888,25.2974,25.2629,25.2629,198253.0
2019-07-02 10:40:00,29.3,29.32,29.28,29.3,314298.0,25.2629,25.2802,25.2457,25.2629,314298.0
2019-07-02 10:45:00,29.3,29.31,29.22,29.24,279188.0,25.2629,25.2716,25.194,25.2112,279188.0
2019-07-02 10:50:00,29.23,29.27,29.21,29.25,449859.0,25.2026,25.2371,25.1853,25.2198,449859.0
2019-07-02 10:55:00,29.24,29.28,29.22,29.26,256131.0,25.2112,25.2457,25.194,25.2285,256131.0
2019-07-02 11:00:00,29.26,29.28,29.2,29.2,527418.0,25.2285,25.2457,25.1767,25.1767,527418.0
2019-07-02 11:05:00,29.21,29.23,29.2,29.21,330394.0,25.1853,25.2026,25.1767,25.1853,330394.0
2019-07-02 11:10:00,29.21,29.24,29.2,29.24,333033.0,25.1853,25.2112,25.1767,25.2112,333033.0
2019-07-02 11:15:00,29.23,29.24,29.21,29.22,211822.0,25.2026,25.2112,25.1853,25.194,211822.0
2019-07-02 11:20:00,29.21,29.22,29.14,29.16,546901.0,25.1853,25.194,25.125,25.1422,546901.0
2019-07-02 11:25:00,29.16,29.2,29.15,29.16,387619.0,25.1422,25.1767,25.1336,25.1422,387619.0
2019-07-02 11:30:00,29.17,29.18,29.14,29.15,220348.0,25.1509,25.1595,25.125,25.1336,220348.0
2019-07-02 11:35:00,29.14,29.15,29.08,29.09,311721.0,25.125,25.1336,25.0733,25.0819,311721.0
2019-07-02 11:40:00,29.08,29.15,29.07,29.13,363667.0,25.0733,25.1336,25.0646,25.1164,363667.0
2019-07-02 11:45:00,29.14,29.19,29.11,29.18,345403.0,25.125,25.1681,25.0991,25.1595,345403.0
2019-07-02 11:50:00,29.17,29.18,29.13,29.14,423471.0,25.1509,25.1595,25.1164,25.125,423471.0
2019-07-02 11:55:00,29.14,29.16,29.12,29.15,336628.0,25.125,25.1422,25.1077,25.1336,336628.0
2019-07-02 12:00:00,29.15,29.16,29.1,29.1,167990.0,25.1336,25.1422,25.0905,25.0905,167990.0
2019-07-02 12:05:00,29.11,29.14,29.1,29.12,197715.0,25.0991,25.125,25.0905,25.1077,197715.0
2019-07-02 12:10:00,29.13,29.13,29.09,29.09,250196.0,25.1164,25.1164,25.0819,25.0819,250196.0
2019-07-02 12:15:00,29.09,29.15,29.08,29.13,481912.0,25.0819,25.1336,25.0733,25.1164,481912.0
2019-07-02 12:20:00,29.14,29.14,29.08,29.09,219659.0,25.125,25.125,25.0733,25.0819,219659.0
2019-07-02 12:25:00,29.08,29.09,28.96,29.0,787217.0,25.0733,25.0819,24.9698,25.0043,787217.0
2019-07-02 12:30:00,29.0,29.03,28.93,28.95,519999.0,25.0043,25.0301,24.9439,24.9612,519999.0
2019-07-02 12:35:00,28.96,29.04,28.95,29.02,258074.0,24.9698,25.0388,24.9612,25.0215,258074.0
2019-07-02 12:40:00,29.02,29.04,29.0,29.03,230873.0,25.0215,25.0388,25.0043,25.0301,230873.0
2019-07-02 12:45:00,29.03,29.07,29.02,29.07,180883.0,25.0301,25.0646,25.0215,25.0646,180883.0
2019-07-02 12:50:00,29.07,29.08,29.04,29.06,210173.0,25.0646,25.0733,25.0388,25.056,210173.0
2019-07-02 12:55:00,29.06,29.11,29.05,29.11,273212.0,25.056,25.0991,25.0474,25.0991,273212.0
2019-07-02 13:00:00,29.1,29.12,29.09,29.12,313174.0,25.0905,25.1077,25.0819,25.1077,313174.0
2019-07-02 13:05:00,29.11,29.13,29.09,29.11,204472.0,25.0991,25.1164,25.0819,25.0991,204472.0
2019-07-02 13:10:00,29.11,29.13,29.09,29.1,411217.0,25.0991,25.1164,25.0819,25.0905,411217.0
2019-07-02 13:15:00,29.1,29.13,29.09,29.13,172030.0,25.0905,25.1164,25.0819,25.1164,172030.0
2019-07-02 13:20:00,29.13,29.15,29.11,29.14,166020.0,25.1164,25.1336,25.0991,25.125,166020.0
2019-07-02 13:25:00,29.14,29.15,29.12,29.14,186869.0,25.125,25.1336,25.1077,25.125,186869.0
2019-07-02 13:30:00,29.13,29.14,29.11,29.13,213567.0,25.1164,25.125,25.0991,25.1164,213567.0
2019-07-02 13:35:00,29.13,29.15,29.12,29.14,119163.0,25.1164,25.1336,25.1077,25.125,119163.0
2019-07-02 13:40:00,29.14,29.14,29.08,29.09,282572.0,25.125,25.125,25.0733,25.0819,282572.0
2019-07-02 13:45:00,29.09,29.11,29.08,29.11,241096.0,25.0819,25.0991,25.0733,25.0991,241096.0
2019-07-02 13:50:00,29.11,29.11,29.07,29.07,129704.0,25.0991,25.0991,25.0646,25.0646,129704.0
2019-07-02 13:55:00,29.08,29.08,29.05,29.07,193090.0,25.0733,25.0733,25.0474,25.0646,193090.0
2019-07-02 14:00:00,29.08,29.09,29.06,29.08,242657.0,25.0733,25.0819,25.056,25.0733,242657.0
2019-07-02 14:05:00,29.07,29.12,29.07,29.11,221448.0,25.0646,25.1077,25.0646,25.0991,221448.0
2019-07-02 14:10:00,29.11,29.12,29.1,29.1,291703.0,25.0991,25.1077,25.0905,25.0905,291703.0
2019-07-02 14:15:00,29.11,29.13,29.1,29.11,201345.0,25.0991,25.1164,25.0905,25.0991,201345.0
2019-07-02 14:20:00,29.11,29.12,29.1,29.11,134993.0,25.0991,25.1077,25.0905,25.0991,134993.0
2019-07-02 14:25:00,29.11,29.12,29.09,29.1,158405.0,25.0991,25.1077,25.0819,25.0905,158405.0
2019-07-02 14:30:00,29.11,29.13,29.1,29.11,192155.0,25.0991,25.1164,25.0905,25.0991,192155.0
2019-07-02 14:35:00,29.11,29.12,29.08,29.08,115877.0,25.0991,25.1077,25.0733,25.0733,115877.0
2019-07-02 14:40:00,29.08,29.1,29.08,29.08,125648.0,25.0733,25.0905,25.0733,25.0733,125648.0
2019-07-02 14:45:00,29.08,29.09,29.06,29.07,306755.0,25.0733,25.0819,25.056,25.0646,306755.0
2019-07-02 14:50:00,29.07,29.08,29.02,29.03,200366.0,25.0646,25.0733,25.0215,25.0301,200366.0
2019-07-02 14:55:00,29.03,29.05,29.0,29.03,264471.0,25.0301,25.0474,25.0043,25.0301,264471.0
2019-07-02 15:00:00,29.04,29.07,29.03,29.06,215823.0,25.0388,25.0646,25.0301,25.056,215823.0
2019-07-02 15:05:00,29.06,29.09,29.05,29.07,198714.0,25.056,25.0819,25.0474,25.0646,198714.0
2019-07-02 15:10:00,29.08,29.1,29.01,29.03,417046.0,25.0733,25.0905,25.0129,25.0301,417046.0
2019-07-02 15:15:00,29.03,29.06,29.02,29.03,346742.0,25.0301,25.056,25.0215,25.0301,346742.0
2019-07-02 15:20:00,29.03,29.04,29.01,29.03,227230.0,25.0301,25.0388,25.0129,25.0301,227230.0
2019-07-02 15:25:00,29.02,29.05,29.02,29.03,383195.0,25.0215,25.0474,25.0215,25.0301,383195.0
2019-07-02 15:30:00,29.03,29.09,29.02,29.07,474986.0,25.0301,25.0819,25.0215,25.0646,474986.0
2019-07-02 15:35:00,29.08,29.09,29.05,29.07,293086.0,25.0733,25.0819,25.0474,25.0646,293086.0
2019-07-02 15:40:00,29.07,29.07,29.03,29.05,289770.0,25.0646,25.0646,25.0301,25.0474,289770.0
2019-07-02 15:45:00,29.05,29.09,29.04,29.09,521116.0,25.0474,25.0819,25.0388,25.0819,521116.0
2019-07-02 15:50:00,29.09,29.13,29.08,29.1,671437.0,25.0819,25.1164,25.0733,25.0905,671437.0
2019-07-02 15:55:00,29.11,29.15,29.1,29.14,1506593.0,25.0991,25.1336,25.0905,25.125,1506593.0
2019-07-03 09:30:00,29.19,29.24,28.92,28.96,1593888.0,25.1681,25.2112,24.9353,24.9698,1593888.0
2019-07-03 09:35:00,28.96,29.07,28.94,28.98,916654.0,24.9698,25.0646,24.9525,24.987,916654.0
2019-07-03 09:40:00,28.97,29.0,28.93,28.96,819931.0,24.9784,25.0043,24.9439,24.9698,819931.0
2019-07-03 09:45:00,28.96,29.0,28.96,28.98,399818.0,24.9698,25.0043,24.9698,24.987,399818.0
2019-07-03 09:50:00,28.99,29.04,28.93,29.01,1048778.0,24.9957,25.0388,24.9439,25.0129,1048778.0
2019-07-03 09:55:00,29.01,29.07,28.98,29.0,647306.0,25.0129,25.0646,24.987,25.0043,647306.0
2019-07-03 10:00:00,29.0,29.01,28.96,28.98,438329.0,25.0043,25.0129,24.9698,24.987,438329.0
2019-07-03 10:05:00,28.98,29.01,28.97,28.99,318544.0,24.987,25.0129,24.9784,24.9957,318544.0
2019-07-03 10:10:00,29.0,29.02,28.96,28.98,558854.0,25.0043,25.0215,24.9698,24.987,558854.0
2019-07-03 10:15:00,28.97,29.0,28.97,28.97,660355.0,24.9784,25.0043,24.9784,24.9784,660355.0
2019-07-03 10:20:00,28.97,29.0,28.96,28.97,495092.0,24.9784,25.0043,24.9698,24.9784,495092.0
2019-07-03 10:25:00,28.98,28.99,28.94,28.99,348379.0,24.987,24.9957,24.9525,24.9957,348379.0
2019-07-03 10:30:00,28.99,29.04,28.98,29.0,381107.0,24.9957,25.0388,24.987,25.0043,381107.0
2019-07-03 10:35:00,29.0,29.07,28.99,29.07,584615.0,25.0043,25.0646,24.9957,25.0646,584615.0
2019-07-03 10:40:00,29.06,29.1,29.05,29.06,541870.0,25.056,25.0905,25.0474,25.056,541870.0
2019-07-03 10:45:00,29.07,29.11,29.06,29.09,374373.0,25.0646,25.0991,25.056,25.0819,374373.0
2019-07-03 10:50:00,29.1,29.12,29.09,29.11,263051.0,25.0905,25.1077,25.0819,25.0991,263051.0
2019-07-03 10:55:00,29.12,29.12,29.06,29.06,336499.0,25.1077,25.1077,25.056,25.056,336499.0
2019-07-03 11:00:00,29.07,29.08,29.04,29.07,335448.0,25.0646,25.0733,25.0388,25.0646,335448.0
2019-07-03 11:05:00,29.06,29.07,29.02,29.04,331685.0,25.056,25.0646,25.0215,25.0388,331685.0
2019-07-03 11:10:00,29.04,29.06,29.02,29.02,105136.0,25.0388,25.056,25.0215,25.0215,105136.0
2019-07-03 11:15:00,29.02,29.05,29.0,29.04,291446.0,25.0215,25.0474,25.0043,25.0388,291446.0
2019-07-03 11:20:00,29.04,29.06,29.02,29.05,259100.0,25.0388,25.056,25.0215,25.0474,259100.0
2019-07-03 11:25:00,29.05,29.1,29.04,29.07,278223.0,25.0474,25.0905,25.0388,25.0646,278223.0
2019-07-03 11:30:00,29.06,29.09,29.04,29.07,259167.0,25.056,25.0819,25.0388,25.0646,259167.0
2019-07-03 11:35:00,29.07,29.13,29.06,29.11,1109401.0,25.0646,25.1164,25.056,25.0991,1109401.0
2019-07-03 11:40:00,29.1,29.13,29.1,29.11,214535.0,25.0905,25.1164,25.0905,25.0991,214535.0
2019-07-03 11:45:00,29.11,29.15,29.11,29.14,357388.0,25.0991,25.1336,25.0991,25.125,357388.0
2019-07-03 11:50:00,29.14,29.16,29.11,29.12,350185.0,25.125,25.1422,25.0991,25.1077,350185.0
2019-07-03 11:55:00,29.11,29.12,29.05,29.08,507862.0,25.0991,25.1077,25.0474,25.0733,507862.0
2019-07-03 12:00:00,29.08,29.09,29.07,29.07,322971.0,25.0733,25.0819,25.0646,25.0646,322971.0
2019-07-03 12:05:00,29.07,29.1,29.05,29.09,397948.0,25.0646,25.0905,25.0474,25.0819,397948.0
2019-07-03 12:10:00,29.1,29.1,29.07,29.09,356494.0,25.0905,25.0905,25.0646,25.0819,356494.0
2019-07-03 12:15:00,29.09,29.09,29.06,29.07,230092.0,25.0819,25.0819,25.056,25.0646,230092.0
2019-07-03 12:20:00,29.08,29.08,29.06,29.07,273906.0,25.0733,25.0733,25.056,25.0646,273906.0
2019-07-03 12:25:00,29.06,29.08,29.04,29.08,433873.0,25.056,25.0733,25.0388,25.0733,433873.0
2019-07-03 12:30:00,29.07,29.1,29.07,29.1,306355.0,25.0646,25.0905,25.0646,25.0905,306355.0
2019-07-03 12:35:00,29.1,29.11,29.08,29.1,289977.0,25.0905,25.0991,25.0733,25.0905,289977.0
2019-07-03 12:40:00,29.09,29.1,29.05,29.06,373634.0,25.0819,25.0905,25.0474,25.056,373634.0
2019-07-03 12:45:00,29.05,29.06,28.99,29.0,1053312.0,25.0474,25.056,24.9957,25.0043,1053312.0
2019-07-03 12:50:00,29.0,29.02,28.98,28.99,1594177.0,25.0043,25.0215,24.987,24.9957,1594177.0
2019-07-03 12:55:00,28.99,29.08,28.98,29.05,1886394.0,24.9957,25.0733,24.987,25.0474,1886394.0
2019-07-05 09:30:00,29.36,29.57,29.35,29.51,3187196.0,25.3147,25.4957,25.3061,25.444,3187196.0
2019-07-05 09:35:00,29.51,29.52,29.3,29.35,1589978.0,25.444,25.4526,25.2629,25.3061,1589978.0
2019-07-05 09:40:00,29.35,29.41,29.31,29.32,691421.0,25.3061,25.3578,25.2716,25.2802,691421.0
2019-07-05 09:45:00,29.31,29.44,29.29,29.4,993936.0,25.2716,25.3837,25.2543,25.3492,993936.0
2019-07-05 09:50:00,29.41,29.46,29.39,29.43,671961.0,25.3578,25.4009,25.3405,25.375,671961.0
2019-07-05 09:55:00,29.42,29.43,29.35,29.4,750502.0,25.3664,25.375,25.3061,25.3492,750502.0
2019-07-05 10:00:00,29.4,29.41,29.27,29.27,649444.0,25.3492,25.3578,25.2371,25.2371,649444.0
2019-07-05 10:05:00,29.27,29.29,29.25,29.26,521301.0,25.2371,25.2543,25.2198,25.2285,521301.0
2019-07-05 10:10:00,29.26,29.26,29.18,29.22,457861.0,25.2285,25.2285,25.1595,25.194,457861.0
2019-07-05 10:15:00,29.22,29.23,29.17,29.21,297919.0,25.194,25.2026,25.1509,25.1853,297919.0
2019-07-05 10:20:00,29.22,29.22,29.15,29.16,435745.0,25.194,25.194,25.1336,25.1422,435745.0
2019-07-05 10:25:00,29.15,29.19,29.15,29.17,394610.0,25.1336,25.1681,25.1336,25.1509,394610.0
2019-07-05 10:30:00,29.17,29.21,29.16,29.17,307091.0,25.1509,25.1853,25.1422,25.1509,307091.0
2019-07-05 10:35:00,29.18,29.22,29.17,29.18,331322.0,25.1595,25.194,25.1509,25.1595,331322.0
2019-07-05 10:40:00,29.18,29.22,29.17,29.18,296799.0,25.1595,25.194,25.1509,25.1595,296799.0
2019-07-05 10:45:00,29.18,29.23,29.16,29.22,385121.0,25.1595,25.2026,25.1422,25.194,385121.0
2019-07-05 10:50:00,29.22,29.28,29.2,29.25,352411.0,25.194,25.2457,25.1767,25.2198,352411.0
2019-07-05 10:55:00,29.26,29.27,29.22,29.26,589228.0,25.2285,25.2371,25.194,25.2285,589228.0
2019-07-05 11:00:00,29.26,29.3,29.25,29.29,281725.0,25.2285,25.2629,25.2198,25.2543,281725.0
2019-07-05 11:05:00,29.3,29.3,29.27,29.28,232022.0,25.2629,25.2629,25.2371,25.2457,232022.0
2019-07-05 11:10:00,29.28,29.29,29.25,29.28,209730.0,25.2457,25.2543,25.2198,25.2457,209730.0
2019-07-05 11:15:00,29.28,29.3,29.25,29.26,371321.0,25.2457,25.2629,25.2198,25.2285,371321.0
2019-07-05 11:20:00,29.25,29.26,29.21,29.25,304261.0,25.2198,25.2285,25.1853,25.2198,304261.0
2019-07-05 11:25:00,29.25,29.28,29.23,29.25,551811.0,25.2198,25.2457,25.2026,25.2198,551811.0
2019-07-05 11:30:00,29.25,29.25,29.23,29.25,282204.0,25.2198,25.2198,25.2026,25.2198,282204.0
2019-07-05 11:35:00,29.24,29.32,29.24,29.3,405726.0,25.2112,25.2802,25.2112,25.2629,405726.0
2019-07-05 11:40:00,29.29,29.31,29.25,29.25,200442.0,25.2543,25.2716,25.2198,25.2198,200442.0
2019-07-05 11:45:00,29.26,29.26,29.21,29.26,209980.0,25.2285,25.2285,25.1853,25.2285,209980.0
2019-07-05 11:50:00,29.25,29.27,29.24,29.27,185348.0,25.2198,25.2371,25.2112,25.2371,185348.0
2019-07-05 11:55:00,29.27,29.3,29.25,29.3,192727.0,25.2371,25.2629,25.2198,25.2629,192727.0
2019-07-05 12:00:00,29.29,29.31,29.26,29.26,222592.0,25.2543,25.2716,25.2285,25.2285,222592.0
2019-07-05 12:05:00,29.26,29.27,29.25,29.25,186705.0,25.2285,25.2371,25.2198,25.2198,186705.0
2019-07-05 12:10:00,29.25,29.28,29.25,29.26,80236.0,25.2198,25.2457,25.2198,25.2285,80236.0
2019-07-05 12:15:00,29.26,29.29,29.26,29.28,135668.0,25.2285,25.2543,25.2285,25.2457,135668.0
2019-07-05 12:20:00,29.28,29.29,29.25,29.27,183638.0,25.2457,25.2543,25.2198,25.2371,183638.0
2019-07-05 12:25:00,29.27,29.27,29.25,29.27,111942.0,25.2371,25.2371,25.2198,25.2371,111942.0
2019-07-05 12:30:00,29.27,29.29,29.26,29.29,183505.0,25.2371,25.2543,25.2285,25.2543,183505.0
2019-07-05 12:35:00,29.28,29.3,29.27,29.29,249966.0,25.2457,25.2629,25.2371,25.2543,249966.0
2019-07-05 12:40:00,29.28,29.29,29.23,29.25,258490.0,25.2457,25.2543,25.2026,25.2198,258490.0
2019-07-05 12:45:00,29.25,29.26,29.24,29.24,135904.0,25.2198,25.2285,25.2112,25.2112,135904.0
2019-07-05 12:50:00,29.24,29.26,29.23,29.25,159544.0,25.2112,25.2285,25.2026,25.2198,159544.0
2019-07-05 12:55:00,29.24,29.27,29.24,29.25,153906.0,25.2112,25.2371,25.2112,25.2198,153906.0
2019-07-05 13:00:00,29.26,29.26,29.23,29.23,86400.0,25.2285,25.2285,25.2026,25.2026,86400.0
2019-07-05 13:05:00,29.24,29.27,29.23,29.25,136153.0,25.2112,25.2371,25.2026,25.2198,136153.0
2019-07-05 13:10:00,29.25,29.26,29.23,29.24,88675.0,25.2198,25.2285,25.2026,25.2112,88675.0
2019-07-05 13:15:00,29.23,29.24,29.21,29.22,284330.0,25.2026,25.2112,25.1853,25.194,284330.0
2019-07-05 13:20:00,29.22,29.24,29.2,29.24,251135.0,25.194,25.2112,25.1767,25.2112,251135.0
2019-07-05 13:25:00,29.24,29.24,29.2,29.21,120353.0,25.2112,25.2112,25.1767,25.1853,120353.0
2019-07-05 13:30:00,29.21,29.22,29.19,29.2,257362.0,25.1853,25.194,25.1681,25.1767,257362.0
2019-07-05 13:35:00,29.2,29.23,29.19,29.22,233648.0,25.1767,25.2026,25.1681,25.194,233648.0
2019-07-05 13:40:00,29.22,29.24,29.21,29.22,142874.0,25.194,25.2112,25.1853,25.194,142874.0
2019-07-05 13:45:00,29.23,29.25,29.22,29.24,145946.0,25.2026,25.2198,25.194,25.2112,145946.0
2019-07-05 13:50:00,29.24,29.25,29.23,29.24,148565.0,25.2112,25.2198,25.2026,25.2112,148565.0
2019-07-05 13:55:00,29.24,29.25,29.23,29.25,87139.0,25.2112,25.2198,25.2026,25.2198,87139.0
2019-07-05 14:00:00,29.25,29.28,29.24,29.27,234588.0,25.2198,25.2457,25.2112,25.2371,234588.0
2019-07-05 14:05:00,29.27,29.28,29.25,29.28,124376.0,25.2371,25.2457,25.2198,25.2457,124376.0
2019-07-05 14:10:00,29.28,29.29,29.26,29.27,212897.0,25.2457,25.2543,25.2285,25.2371,212897.0
2019-07-05 14:15:00,29.27,29.27,29.22,29.25,177634.0,25.2371,25.2371,25.194,25.2198,177634.0
2019-07-05 14:20:00,29.24,29.27,29.24,29.27,142441.0,25.2112,25.2371,25.2112,25.2371,142441.0
2019-07-05 14:25:00,29.27,29.28,29.25,29.27,165139.0,25.2371,25.2457,25.2198,25.2371,165139.0
2019-07-05 14:30:00,29.27,29.29,29.26,29.29,110425.0,25.2371,25.2543,25.2285,25.2543,110425.0
2019-07-05 14:35:00,29.29,29.32,29.28,29.31,357021.0,25.2543,25.2802,25.2457,25.2716,357021.0
2019-07-05 14:40:00,29.31,29.31,29.28,29.3,143788.0,25.2716,25.2716,25.2457,25.2629,143788.0
2019-07-05 14:45:00,29.3,29.31,29.29,29.3,94834.0,25.2629,25.2716,25.2543,25.2629,94834.0
2019-07-05 14:50:00,29.3,29.31,29.29,29.3,99330.0,25.2629,25.2716,25.2543,25.2629,99330.0
2019-07-05 14:55:00,29.3,29.31,29.29,29.3,112030.0,25.2629,25.2716,25.2543,25.2629,112030.0
2019-07-05 15:00:00,29.3,29.3,29.26,29.26,242971.0,25.2629,25.2629,25.2285,25.2285,242971.0
2019-07-05 15:05:00,29.26,29.28,29.26,29.28,121122.0,25.2285,25.2457,25.2285,25.2457,121122.0
2019-07-05 15:10:00,29.28,29.28,29.24,29.26,192920.0,25.2457,25.2457,25.2112,25.2285,192920.0
2019-07-05 15:15:00,29.26,29.27,29.24,29.27,127909.0,25.2285,25.2371,25.2112,25.2371,127909.0
2019-07-05 15:20:00,29.27,29.3,29.25,29.3,117996.0,25.2371,25.2629,25.2198,25.2629,117996.0
2019-07-05 15:25:00,29.3,29.3,29.26,29.28,126341.0,25.2629,25.2629,25.2285,25.2457,126341.0
2019-07-05 15:30:00,29.28,29.29,29.25,29.27,265631.0,25.2457,25.2543,25.2198,25.2371,265631.0
2019-07-05 15:35:00,29.27,29.28,29.24,29.25,231247.0,25.2371,25.2457,25.2112,25.2198,231247.0
2019-07-05 15:40:00,29.25,29.26,29.24,29.25,212814.0,25.2198,25.2285,25.2112,25.2198,212814.0
2019-07-05 15:45:00,29.24,29.26,29.23,29.24,220239.0,25.2112,25.2285,25.2026,25.2112,220239.0
2019-07-05 15:50:00,29.24,29.25,29.2,29.21,864116.0,25.2112,25.2198,25.1767,25.1853,864116.0
2019-07-05 15:55:00,29.21,29.27,29.18,29.27,1680553.0,25.1853,25.2371,25.1595,25.2371,1680553.0
2019-07-08 09:30:00,29.01,29.03,28.94,29.0,1118496.0,25.0129,25.0301,24.9525,25.0043,1118496.0
2019-07-08 09:35:00,29.01,29.06,28.98,29.0,653729.0,25.0129,25.056,24.987,25.0043,653729.0
2019-07-08 09:40:00,28.99,29.05,28.99,29.01,710298.0,24.9957,25.0474,24.9957,25.0129,710298.0
2019-07-08 09:45:00,29.01,29.06,29.0,29.02,857897.0,25.0129,25.056,25.0043,25.0215,857897.0
2019-07-08 09:50:00,29.02,29.1,29.02,29.09,518917.0,25.0215,25.0905,25.0215,25.0819,518917.0
2019-07-08 09:55:00,29.1,29.14,29.09,29.12,521665.0,25.0905,25.125,25.0819,25.1077,521665.0
2019-07-08 10:00:00,29.13,29.22,29.09,29.21,765215.0,25.1164,25.194,25.0819,25.1853,765215.0
2019-07-08 10:05:00,29.22,29.26,29.21,29.25,573479.0,25.194,25.2285,25.1853,25.2198,573479.0
2019-07-08 10:10:00,29.25,29.25,29.17,29.23,488719.0,25.2198,25.2198,25.1509,25.2026,488719.0
2019-07-08 10:15:00,29.24,29.25,29.21,29.21,378852.0,25.2112,25.2198,25.1853,25.1853,378852.0
2019-07-08 10:20:00,29.22,29.24,29.2,29.2,265014.0,25.194,25.2112,25.1767,25.1767,265014.0
2019-07-08 10:25:00,29.2,29.21,29.14,29.16,400786.0,25.1767,25.1853,25.125,25.1422,400786.0
2019-07-08 10:30:00,29.17,29.19,29.14,29.18,420428.0,25.1509,25.1681,25.125,25.1595,420428.0
2019-07-08 10:35:00,29.18,29.19,29.16,29.18,261381.0,25.1595,25.1681,25.1422,25.1595,261381.0
2019-07-08 10:40:00,29.19,29.19,29.17,29.18,292298.0,25.1681,25.1681,25.1509,25.1595,292298.0
2019-07-08 10:45:00,29.19,29.21,29.17,29.2,442621.0,25.1681,25.1853,25.1509,25.1767,442621.0
2019-07-08 10:50:00,29.2,29.21,29.18,29.18,242652.0,25.1767,25.1853,25.1595,25.1595,242652.0
2019-07-08 10:55:00,29.18,29.2,29.11,29.18,1526264.0,25.1595,25.1767,25.0991,25.1595,1526264.0
2019-07-08 11:00:00,29.18,29.23,29.17,29.21,404420.0,25.1595,25.2026,25.1509,25.1853,404420.0
2019-07-08 11:05:00,29.21,29.23,29.2,29.21,333816.0,25.1853,25.2026,25.1767,25.1853,333816.0
2019-07-08 11:10:00,29.21,29.26,29.2,29.24,302573.0,25.1853,25.2285,25.1767,25.2112,302573.0
2019-07-08 11:15:00,29.23,29.26,29.23,29.26,206632.0,25.2026,25.2285,25.2026,25.2285,206632.0
2019-07-08 11:20:00,29.26,29.3,29.21,29.27,843288.0,25.2285,25.2629,25.1853,25.2371,843288.0
2019-07-08 11:25:00,29.27,29.28,29.25,29.28,204702.0,25.2371,25.2457,25.2198,25.2457,204702.0
2019-07-08 11:30:00,29.27,29.28,29.24,29.25,252810.0,25.2371,25.2457,25.2112,25.2198,252810.0
2019-07-08 11:35:00,29.26,29.26,29.22,29.25,251279.0,25.2285,25.2285,25.194,25.2198,251279.0
2019-07-08 11:40:00,29.25,29.28,29.24,29.26,210337.0,25.2198,25.2457,25.2112,25.2285,210337.0
2019-07-08 11:45:00,29.26,29.28,29.24,29.27,192372.0,25.2285,25.2457,25.2112,25.2371,192372.0
2019-07-08 11:50:00,29.26,29.28,29.25,29.27,142486.0,25.2285,25.2457,25.2198,25.2371,142486.0
2019-07-08 11:55:00,29.27,29.28,29.26,29.28,135799.0,25.2371,25.2457,25.2285,25.2457,135799.0
2019-07-08 12:00:00,29.27,29.28,29.24,29.25,124441.0,25.2371,25.2457,25.2112,25.2198,124441.0
2019-07-08 12:05:00,29.24,29.26,29.23,29.24,253619.0,25.2112,25.2285,25.2026,25.2112,253619.0
2019-07-08 12:10:00,29.24,29.25,29.22,29.25,145189.0,25.2112,25.2198,25.194,25.2198,145189.0
2019-07-08 12:15:00,29.25,29.25,29.22,29.23,186975.0,25.2198,25.2198,25.194,25.2026,186975.0
2019-07-08 12:20:00,29.22,29.23,29.19,29.19,369475.0,25.194,25.2026,25.1681,25.1681,369475.0
2019-07-08 12:25:00,29.19,29.23,29.18,29.21,166821.0,25.1681,25.2026,25.1595,25.1853,166821.0
2019-07-08 12:30:00,29.21,29.24,29.21,29.24,187165.0,25.1853,25.2112,25.1853,25.2112,187165.0
2019-07-08 12:35:00,29.24,29.24,29.19,29.19,181514.0,25.2112,25.2112,25.1681,25.1681,181514.0
2019-07-08 12:40:00,29.19,29.21,29.19,29.21,185993.0,25.1681,25.1853,25.1681,25.1853,185993.0
2019-07-08 12:45:00,29.21,29.22,29.19,29.21,153334.0,25.1853,25.194,25.1681,25.1853,153334.0
2019-07-08 12:50:00,29.21,29.22,29.19,29.2,160658.0,25.1853,25.194,25.1681,25.1767,160658.0
2019-07-08 12:55:00,29.2,29.21,29.19,29.21,107287.0,25.1767,25.1853,25.1681,25.1853,107287.0
2019-07-08 13:00:00,29.21,29.23,29.2,29.22,172666.0,25.1853,25.2026,25.1767,25.194,172666.0
2019-07-08 13:05:00,29.22,29.23,29.21,29.23,83354.0,25.194,25.2026,25.1853,25.2026,83354.0
2019-07-08 13:10:00,29.22,29.23,29.18,29.19,116372.0,25.194,25.2026,25.1595,25.1681,116372.0
2019-07-08 13:15:00,29.19,29.21,29.18,29.2,245791.0,25.1681,25.1853,25.1595,25.1767,245791.0
2019-07-08 13:20:00,29.19,29.2,29.15,29.15,138962.0,25.1681,25.1767,25.1336,25.1336,138962.0
2019-07-08 13:25:00,29.15,29.17,29.14,29.15,267997.0,25.1336,25.1509,25.125,25.1336,267997.0
2019-07-08 13:30:00,29.15,29.16,29.12,29.14,188914.0,25.1336,25.1422,25.1077,25.125,188914.0
2019-07-08 13:35:00,29.14,29.17,29.14,29.16,119788.0,25.125,25.1509,25.125,25.1422,119788.0
2019-07-08 13:40:00,29.15,29.16,29.12,29.14,177813.0,25.1336,25.1422,25.1077,25.125,177813.0
2019-07-08 13:45:00,29.15,29.15,29.13,29.14,126574.0,25.1336,25.1336,25.1164,25.125,126574.0
2019-07-08 13:50:00,29.13,29.16,29.13,29.14,175499.0,25.1164,25.1422,25.1164,25.125,175499.0
2019-07-08 13:55:00,29.13,29.16,29.13,29.15,131692.0,25.1164,25.1422,25.1164,25.1336,131692.0
2019-07-08 14:00:00,29.15,29.16,29.13,29.14,157070.0,25.1336,25.1422,25.1164,25.125,157070.0
2019-07-08 14:05:00,29.13,29.15,29.13,29.15,106292.0,25.1164,25.1336,25.1164,25.1336,106292.0
2019-07-08 14:10:00,29.15,29.15,29.11,29.12,250443.0,25.1336,25.1336,25.0991,25.1077,250443.0
2019-07-08 14:15:00,29.12,29.13,29.1,29.12,185289.0,25.1077,25.1164,25.0905,25.1077,185289.0
2019-07-08 14:20:00,29.12,29.13,29.11,29.13,96762.0,25.1077,25.1164,25.0991,25.1164,96762.0
2019-07-08 14:25:00,29.12,29.13,29.08,29.11,309226.0,25.1077,25.1164,25.0733,25.0991,309226.0
2019-07-08 14:30:00,29.11,29.12,29.1,29.12,128806.0,25.0991,25.1077,25.0905,25.1077,128806.0
2019-07-08 14:35:00,29.11,29.13,29.11,29.12,253519.0,25.0991,25.1164,25.0991,25.1077,253519.0
2019-07-08 14:40:00,29.12,29.15,29.12,29.13,159755.0,25.1077,25.1336,25.1077,25.1164,159755.0
2019-07-08 14:45:00,29.13,29.16,29.13,29.15,166695.0,25.1164,25.1422,25.1164,25.1336,166695.0
2019-07-08 14:50:00,29.14,29.15,29.11,29.12,261284.0,25.125,25.1336,25.0991,25.1077,261284.0
2019-07-08 14:55:00,29.11,29.12,29.1,29.11,111779.0,25.0991,25.1077,25.0905,25.0991,111779.0
2019-07-08 15:00:00,29.11,29.12,29.1,29.11,127291.0,25.0991,25.1077,25.0905,25.0991,127291.0
2019-07-08 15:05:00,29.11,29.15,29.1,29.15,183239.0,25.0991,25.1336,25.0905,25.1336,183239.0
2019-07-08 15:10:00,29.15,29.16,29.14,29.16,178298.0,25.1336,25.1422,25.125,25.1422,178298.0
2019-07-08 15:15:00,29.16,29.19,29.15,29.17,241541.0,25.1422,25.1681,25.1336,25.1509,241541.0
2019-07-08 15:20:00,29.17,29.17,29.15,29.17,128110.0,25.1509,25.1509,25.1336,25.1509,128110.0
2019-07-08 15:25:00,29.17,29.18,29.16,29.18,264147.0,25.1509,25.1595,25.1422,25.1595,264147.0
2019-07-08 15:30:00,29.18,29.21,29.17,29.21,408080.0,25.1595,25.1853,25.1509,25.1853,408080.0
2019-07-08 15:35:00,29.21,29.23,29.2,29.22,342761.0,25.1853,25.2026,25.1767,25.194,342761.0
2019-07-08 15:40:00,29.22,29.23,29.21,29.21,254607.0,25.194,25.2026,25.1853,25.1853,254607.0
2019-07-08 15:45:00,29.22,29.24,29.21,29.24,394362.0,25.194,25.2112,25.1853,25.2112,394362.0
2019-07-08 15:50:00,29.24,29.25,29.22,29.24,730041.0,25.2112,25.2198,25.194,25.2112,730041.0
2019-07-08 15:55:00,29.23,29.25,29.2,29.22,1567006.0,25.2026,25.2198,25.1767,25.194,1567006.0
2019-07-09 09:30:00,28.97,29.09,28.94,29.05,1170610.0,24.9784,25.0819,24.9525,25.0474,1170610.0
2019-07-09 09:35:00,29.05,29.13,29.04,29.05,611084.0,25.0474,25.1164,25.0388,25.0474,611084.0
2019-07-09 09:40:00,29.06,29.17,29.05,29.16,449514.0,25.056,25.1509,25.0474,25.1422,449514.0
2019-07-09 09:45:00,29.17,29.27,29.16,29.23,702006.0,25.1509,25.2371,25.1422,25.2026,702006.0
2019-07-09 09:50:00,29.23,29.28,29.21,29.27,614594.0,25.2026,25.2457,25.1853,25.2371,614594.0
2019-07-09 09:55:00,29.28,29.33,29.25,29.31,938490.0,25.2457,25.2888,25.2198,25.2716,938490.0
2019-07-09 10:00:00,29.31,29.33,29.24,29.27,325644.0,25.2716,25.2888,25.2112,25.2371,325644.0
2019-07-09 10:05:00,29.26,29.32,29.26,29.27,594214.0,25.2285,25.2802,25.2285,25.2371,594214.0
2019-07-09 10:10:00,29.27,29.28,29.22,29.25,616540.0,25.2371,25.2457,25.194,25.2198,616540.0
2019-07-09 10:15:00,29.25,29.26,29.21,29.23,280875.0,25.2198,25.2285,25.1853,25.2026,280875.0
2019-07-09 10:20:00,29.22,29.25,29.19,29.21,207987.0,25.194,25.2198,25.1681,25.1853,207987.0
2019-07-09 10:25:00,29.21,29.27,29.21,29.26,246661.0,25.1853,25.2371,25.1853,25.2285,246661.0
2019-07-09 10:30:00,29.26,29.31,29.25,29.3,316613.0,25.2285,25.2716,25.2198,25.2629,316613.0
2019-07-09 10:35:00,29.3,29.34,29.29,29.33,775390.0,25.2629,25.2974,25.2543,25.2888,775390.0
2019-07-09 10:40:00,29.33,29.39,29.32,29.38,727608.0,25.2888,25.3405,25.2802,25.3319,727608.0
2019-07-09 10:45:00,29.37,29.38,29.31,29.36,512728.0,25.3233,25.3319,25.2716,25.3147,512728.0
2019-07-09 10:50:00,29.36,29.38,29.33,29.36,399378.0,25.3147,25.3319,25.2888,25.3147,399378.0
2019-07-09 10:55:00,29.36,29.38,29.34,29.34,348759.0,25.3147,25.3319,25.2974,25.2974,348759.0
2019-07-09 11:00:00,29.35,29.38,29.32,29.37,282451.0,25.3061,25.3319,25.2802,25.3233,282451.0
2019-07-09 11:05:00,29.37,29.4,29.36,29.39,285796.0,25.3233,25.3492,25.3147,25.3405,285796.0
2019-07-09 11:10:00,29.39,29.39,29.36,29.38,240437.0,25.3405,25.3405,25.3147,25.3319,240437.0
2019-07-09 11:15:00,29.38,29.39,29.34,29.36,189260.0,25.3319,25.3405,25.2974,25.3147,189260.0
2019-07-09 11:20:00,29.35,29.39,29.35,29.38,103113.0,25.3061,25.3405,25.3061,25.3319,103113.0
2019-07-09 11:25:00,29.38,29.41,29.37,29.4,393566.0,25.3319,25.3578,25.3233,25.3492,393566.0
2019-07-09 11:30:00,29.4,29.42,29.37,29.37,243452.0,25.3492,25.3664,25.3233,25.3233,243452.0
2019-07-09 11:35:00,29.37,29.38,29.33,29.34,162636.0,25.3233,25.3319,25.2888,25.2974,162636.0
2019-07-09 11:40:00,29.33,29.35,29.3,29.32,130376.0,25.2888,25.3061,25.2629,25.2802,130376.0
2019-07-09 11:45:00,29.32,29.34,29.31,29.34,198974.0,25.2802,25.2974,25.2716,25.2974,198974.0
2019-07-09 11:50:00,29.34,29.35,29.32,29.34,97297.0,25.2974,25.3061,25.2802,25.2974,97297.0
2019-07-09 11:55:00,29.35,29.35,29.31,29.31,207712.0,25.3061,25.3061,25.2716,25.2716,207712.0
2019-07-09 12:00:00,29.31,29.35,29.3,29.33,719606.0,25.2716,25.3061,25.2629,25.2888,719606.0
2019-07-09 12:05:00,29.34,29.35,29.32,29.34,513108.0,25.2974,25.3061,25.2802,25.2974,513108.0
2019-07-09 12:10:00,29.35,29.36,29.34,29.35,264041.0,25.3061,25.3147,25.2974,25.3061,264041.0
2019-07-09 12:15:00,29.35,29.36,29.33,29.34,153097.0,25.3061,25.3147,25.2888,25.2974,153097.0
2019-07-09 12:20:00,29.34,29.35,29.33,29.34,174811.0,25.2974,25.3061,25.2888,25.2974,174811.0
2019-07-09 12:25:00,29.33,29.36,29.33,29.36,164473.0,25.2888,25.3147,25.2888,25.3147,164473.0
2019-07-09 12:30:00,29.36,29.36,29.32,29.33,103283.0,25.3147,25.3147,25.2802,25.2888,103283.0
2019-07-09 12:35:00,29.33,29.34,29.32,29.33,61111.0,25.2888,25.2974,25.2802,25.2888,61111.0
2019-07-09 12:40:00,29.33,29.34,29.32,29.33,61566.0,25.2888,25.2974,25.2802,25.2888,61566.0
2019-07-09 12:45:00,29.32,29.33,29.29,29.31,249299.0,25.2802,25.2888,25.2543,25.2716,249299.0
2019-07-09 12:50:00,29.3,29.33,29.3,29.33,55717.0,25.2629,25.2888,25.2629,25.2888,55717.0
2019-07-09 12:55:00,29.33,29.33,29.29,29.3,75026.0,25.2888,25.2888,25.2543,25.2629,75026.0
2019-07-09 13:00:00,29.3,29.3,29.25,29.27,233161.0,25.2629,25.2629,25.2198,25.2371,233161.0
2019-07-09 13:05:00,29.27,29.32,29.26,29.31,217271.0,25.2371,25.2802,25.2285,25.2716,217271.0
2019-07-09 13:10:00,29.31,29.32,29.29,29.3,200812.0,25.2716,25.2802,25.2543,25.2629,200812.0
2019-07-09 13:15:00,29.31,29.31,29.29,29.3,97289.0,25.2716,25.2716,25.2543,25.2629,97289.0
2019-07-09 13:20:00,29.3,29.31,29.27,29.28,158444.0,25.2629,25.2716,25.2371,25.2457,158444.0
2019-07-09 13:25:00,29.29,29.29,29.27,29.29,111362.0,25.2543,25.2543,25.2371,25.2543,111362.0
2019-07-09 13:30:00,29.29,29.3,29.27,29.3,188981.0,25.2543,25.2629,25.2371,25.2629,188981.0
2019-07-09 13:35:00,29.3,29.31,29.29,29.29,54818.0,25.2629,25.2716,25.2543,25.2543,54818.0
2019-07-09 13:40:00,29.3,29.3,29.26,29.27,123861.0,25.2629,25.2629,25.2285,25.2371,123861.0
2019-07-09 13:45:00,29.27,29.28,29.26,29.28,129208.0,25.2371,25.2457,25.2285,25.2457,129208.0
2019-07-09 13:50:00,29.28,29.29,29.26,29.28,91833.0,25.2457,25.2543,25.2285,25.2457,91833.0
2019-07-09 13:55:00,29.28,29.29,29.26,29.28,98798.0,25.2457,25.2543,25.2285,25.2457,98798.0
2019-07-09 14:00:00,29.28,29.31,29.27,29.27,119063.0,25.2457,25.2716,25.2371,25.2371,119063.0
2019-07-09 14:05:00,29.27,29.28,29.25,29.26,98738.0,25.2371,25.2457,25.2198,25.2285,98738.0
2019-07-09 14:10:00,29.26,29.3,29.25,29.29,131103.0,25.2285,25.2629,25.2198,25.2543,131103.0
2019-07-09 14:15:00,29.3,29.34,29.29,29.34,164978.0,25.2629,25.2974,25.2543,25.2974,164978.0
2019-07-09 14:20:00,29.33,29.34,29.31,29.31,160010.0,25.2888,25.2974,25.2716,25.2716,160010.0
2019-07-09 14:25:00,29.32,29.34,29.31,29.32,174909.0,25.2802,25.2974,25.2716,25.2802,174909.0
2019-07-09 14:30:00,29.32,29.33,29.31,29.33,66035.0,25.2802,25.2888,25.2716,25.2888,66035.0
2019-07-09 14:35:00,29.33,29.34,29.32,29.34,141088.0,25.2888,25.2974,25.2802,25.2974,141088.0
2019-07-09 14:40:00,29.34,29.36,29.31,29.31,266782.0,25.2974,25.3147,25.2716,25.2716,266782.0
2019-07-09 14:45:00,29.32,29.35,29.31,29.34,132040.0,25.2802,25.3061,25.2716,25.2974,132040.0
2019-07-09 14:50:00,29.34,29.35,29.33,29.35,63819.0,25.2974,25.3061,25.2888,25.3061,63819.0
2019-07-09 14:55:00,29.34,29.36,29.33,29.36,222313.0,25.2974,25.3147,25.2888,25.3147,222313.0
2019-07-09 15:00:00,29.36,29.38,29.35,29.37,211641.0,25.3147,25.3319,25.3061,25.3233,211641.0
2019-07-09 15:05:00,29.37,29.37,29.34,29.35,161290.0,25.3233,25.3233,25.2974,25.3061,161290.0
2019-07-09 15:10:00,29.35,29.36,29.3,29.31,321607.0,25.3061,25.3147,25.2629,25.2716,321607.0
2019-07-09 15:15:00,29.32,29.33,29.3,29.3,141013.0,25.2802,25.2888,25.2629,25.2629,141013.0
2019-07-09 15:20:00,29.31,29.31,29.27,29.28,220878.0,25.2716,25.2716,25.2371,25.2457,220878.0
2019-07-09 15:25:00,29.28,29.32,29.27,29.32,280852.0,25.2457,25.2802,25.2371,25.2802,280852.0
2019-07-09 15:30:00,29.32,29.36,29.3,29.36,305866.0,25.2802,25.3147,25.2629,25.3147,305866.0
2019-07-09 15:35:00,29.36,29.36,29.32,29.35,387339.0,25.3147,25.3147,25.2802,25.3061,387339.0
2019-07-09 15:40:00,29.35,29.37,29.34,29.35,273723.0,25.3061,25.3233,25.2974,25.3061,273723.0
2019-07-09 15:45:00,29.35,29.36,29.33,29.36,413780.0,25.3061,25.3147,25.2888,25.3147,413780.0
2019-07-09 15:50:00,29.36,29.4,29.35,29.39,807804.0,25.3147,25.3492,25.3061,25.3405,807804.0
2019-07-09 15:55:00,29.39,29.4,29.34,29.35,1452702.0,25.3405,25.3492,25.2974,25.3061,1452702.0
2019-07-10 09:30:00,29.17,29.33,29.12,29.33,2441924.0,25.1509,25.2888,25.1077,25.2888,2441924.0
2019-07-10 09:35:00,29.34,29.35,29.22,29.26,834829.0,25.2974,25.3061,25.194,25.2285,834829.0
2019-07-10 09:40:00,29.26,29.3,29.23,29.26,875610.0,25.2285,25.2629,25.2026,25.2285,875610.0
2019-07-10 09:45:00,29.26,29.37,29.25,29.34,759329.0,25.2285,25.3233,25.2198,25.2974,759329.0
2019-07-10 09:50:00,29.34,29.4,29.31,29.36,693113.0,25.2974,25.3492,25.2716,25.3147,693113.0
2019-07-10 09:55:00,29.37,29.38,29.33,29.34,541146.0,25.3233,25.3319,25.2888,25.2974,541146.0
2019-07-10 10:00:00,29.34,29.36,29.3,29.32,458464.0,25.2974,25.3147,25.2629,25.2802,458464.0
2019-07-10 10:05:00,29.32,29.32,29.24,29.26,432404.0,25.2802,25.2802,25.2112,25.2285,432404.0
2019-07-10 10:10:00,29.26,29.28,29.2,29.22,574335.0,25.2285,25.2457,25.1767,25.194,574335.0
2019-07-10 10:15:00,29.23,29.24,29.2,29.21,318737.0,25.2026,25.2112,25.1767,25.1853,318737.0
2019-07-10 10:20:00,29.21,29.23,29.15,29.19,485822.0,25.1853,25.2026,25.1336,25.1681,485822.0
2019-07-10 10:25:00,29.2,29.2,29.1,29.11,603091.0,25.1767,25.1767,25.0905,25.0991,603091.0
2019-07-10 10:30:00,29.1,29.2,29.08,29.19,1437574.0,25.0905,25.1767,25.0733,25.1681,1437574.0
2019-07-10 10:35:00,29.2,29.21,29.13,29.14,848972.0,25.1767,25.1853,25.1164,25.125,848972.0
2019-07-10 10:40:00,29.14,29.17,29.13,29.16,322584.0,25.125,25.1509,25.1164,25.1422,322584.0
2019-07-10 10:45:00,29.16,29.2,29.14,29.19,371141.0,25.1422,25.1767,25.125,25.1681,371141.0
2019-07-10 10:50:00,29.19,29.2,29.12,29.12,498849.0,25.1681,25.1767,25.1077,25.1077,498849.0
2019-07-10 10:55:00,29.13,29.15,29.06,29.07,469035.0,25.1164,25.1336,25.056,25.0646,469035.0
2019-07-10 11:00:00,29.08,29.09,29.05,29.05,446321.0,25.0733,25.0819,25.0474,25.0474,446321.0
2019-07-10 11:05:00,29.05,29.06,29.01,29.03,672878.0,25.0474,25.056,25.0129,25.0301,672878.0
2019-07-10 11:10:00,29.03,29.07,29.03,29.05,386859.0,25.0301,25.0646,25.0301,25.0474,386859.0
2019-07-10 11:15:00,29.04,29.08,29.02,29.03,300357.0,25.0388,25.0733,25.0215,25.0301,300357.0
2019-07-10 11:20:00,29.03,29.04,29.0,29.01,549344.0,25.0301,25.0388,25.0043,25.0129,549344.0
2019-07-10 11:25:00,29.0,29.05,28.98,29.02,551300.0,25.0043,25.0474,24.987,25.0215,551300.0
2019-07-10 11:30:00,29.02,29.09,29.0,29.08,611211.0,25.0215,25.0819,25.0043,25.0733,611211.0
2019-07-10 11:35:00,29.08,29.1,29.06,29.07,355918.0,25.0733,25.0905,25.056,25.0646,355918.0
2019-07-10 11:40:00,29.07,29.09,29.05,29.06,295077.0,25.0646,25.0819,25.0474,25.056,295077.0
2019-07-10 11:45:00,29.07,29.07,29.04,29.05,200769.0,25.0646,25.0646,25.0388,25.0474,200769.0
2019-07-10 11:50:00,29.05,29.09,29.04,29.09,210653.0,25.0474,25.0819,25.0388,25.0819,210653.0
2019-07-10 11:55:00,29.09,29.1,29.06,29.06,215746.0,25.0819,25.0905,25.056,25.056,215746.0
2019-07-10 12:00:00,29.06,29.09,29.06,29.07,316364.0,25.056,25.0819,25.056,25.0646,316364.0
2019-07-10 12:05:00,29.08,29.12,29.06,29.1,242810.0,25.0733,25.1077,25.056,25.0905,242810.0
2019-07-10 12:10:00,29.09,29.11,29.08,29.1,134515.0,25.0819,25.0991,25.0733,25.0905,134515.0
2019-07-10 12:15:00,29.11,29.11,29.08,29.09,123606.0,25.0991,25.0991,25.0733,25.0819,123606.0
2019-07-10 12:20:00,29.09,29.09,29.07,29.09,100604.0,25.0819,25.0819,25.0646,25.0819,100604.0
2019-07-10 12:25:00,29.08,29.1,29.07,29.09,135548.0,25.0733,25.0905,25.0646,25.0819,135548.0
2019-07-10 12:30:00,29.08,29.11,29.07,29.11,134884.0,25.0733,25.0991,25.0646,25.0991,134884.0
2019-07-10 12:35:00,29.1,29.12,29.08,29.09,123714.0,25.0905,25.1077,25.0733,25.0819,123714.0
2019-07-10 12:40:00,29.09,29.1,29.08,29.09,138666.0,25.0819,25.0905,25.0733,25.0819,138666.0
2019-07-10 12:45:00,29.1,29.11,29.07,29.1,202904.0,25.0905,25.0991,25.0646,25.0905,202904.0
2019-07-10 12:50:00,29.1,29.14,29.1,29.11,298925.0,25.0905,25.125,25.0905,25.0991,298925.0
2019-07-10 12:55:00,29.12,29.13,29.1,29.12,113416.0,25.1077,25.1164,25.0905,25.1077,113416.0
2019-07-10 13:00:00,29.12,29.16,29.11,29.14,223463.0,25.1077,25.1422,25.0991,25.125,223463.0
2019-07-10 13:05:00,29.14,29.15,29.12,29.15,160453.0,25.125,25.1336,25.1077,25.1336,160453.0
2019-07-10 13:10:00,29.15,29.15,29.13,29.14,88669.0,25.1336,25.1336,25.1164,25.125,88669.0
2019-07-10 13:15:00,29.14,29.15,29.13,29.15,112369.0,25.125,25.1336,25.1164,25.1336,112369.0
2019-07-10 13:20:00,29.15,29.17,29.13,29.15,500313.0,25.1336,25.1509,25.1164,25.1336,500313.0
2019-07-10 13:25:00,29.15,29.16,29.12,29.13,268284.0,25.1336,25.1422,25.1077,25.1164,268284.0
2019-07-10 13:30:00,29.13,29.14,29.11,29.11,189070.0,25.1164,25.125,25.0991,25.0991,189070.0
2019-07-10 13:35:00,29.11,29.12,29.1,29.12,151936.0,25.0991,25.1077,25.0905,25.1077,151936.0
2019-07-10 13:40:00,29.11,29.14,29.11,29.14,291197.0,25.0991,25.125,25.0991,25.125,291197.0
2019-07-10 13:45:00,29.14,29.18,29.13,29.16,284749.0,25.125,25.1595,25.1164,25.1422,284749.0
2019-07-10 13:50:00,29.16,29.17,29.12,29.12,155719.0,25.1422,25.1509,25.1077,25.1077,155719.0
2019-07-10 13:55:00,29.12,29.15,29.11,29.14,315476.0,25.1077,25.1336,25.0991,25.125,315476.0
2019-07-10 14:00:00,29.14,29.17,29.1,29.1,232343.0,25.125,25.1509,25.0905,25.0905,232343.0
2019-07-10 14:05:00,29.11,29.12,29.09,29.1,197182.0,25.0991,25.1077,25.0819,25.0905,197182.0
2019-07-10 14:10:00,29.1,29.12,29.08,29.09,438046.0,25.0905,25.1077,25.0733,25.0819,438046.0
2019-07-10 14:15:00,29.09,29.11,29.07,29.08,340681.0,25.0819,25.0991,25.0646,25.0733,340681.0
2019-07-10 14:20:00,29.08,29.08,29.06,29.06,169612.0,25.0733,25.0733,25.056,25.056,169612.0
2019-07-10 14:25:00,29.06,29.08,29.05,29.06,206371.0,25.056,25.0733,25.0474,25.056,206371.0
2019-07-10 14:30:00,29.06,29.08,29.05,29.07,239836.0,25.056,25.0733,25.0474,25.0646,239836.0
2019-07-10 14:35:00,29.07,29.08,29.05,29.07,228879.0,25.0646,25.0733,25.0474,25.0646,228879.0
2019-07-10 14:40:00,29.06,29.07,29.04,29.05,445376.0,25.056,25.0646,25.0388,25.0474,445376.0
2019-07-10 14:45:00,29.05,29.07,29.04,29.05,302996.0,25.0474,25.0646,25.0388,25.0474,302996.0
2019-07-10 14:50:00,29.04,29.06,29.02,29.06,539493.0,25.0388,25.056,25.0215,25.056,539493.0
2019-07-10 14:55:00,29.06,29.08,29.02,29.03,512516.0,25.056,25.0733,25.0215,25.0301,512516.0
2019-07-10 15:00:00,29.03,29.03,29.01,29.01,443008.0,25.0301,25.0301,25.0129,25.0129,443008.0
2019-07-10 15:05:00,29.01,29.04,29.0,29.03,406404.0,25.0129,25.0388,25.0043,25.0301,406404.0
2019-07-10 15:10:00,29.03,29.05,29.02,29.03,320521.0,25.0301,25.0474,25.0215,25.0301,320521.0
2019-07-10 15:15:00,29.03,29.04,29.0,29.01,378078.0,25.0301,25.0388,25.0043,25.0129,378078.0
2019-07-10 15:20:00,29.01,29.01,28.98,28.99,484704.0,25.0129,25.0129,24.987,24.9957,484704.0
2019-07-10 15:25:00,28.99,29.02,28.97,28.98,444941.0,24.9957,25.0215,24.9784,24.987,444941.0
2019-07-10 15:30:00,28.98,29.01,28.97,29.0,427593.0,24.987,25.0129,24.9784,25.0043,427593.0
2019-07-10 15:35:00,28.99,29.01,28.98,28.98,705757.0,24.9957,25.0129,24.987,24.987,705757.0
2019-07-10 15:40:00,28.99,29.0,28.96,28.97,685957.0,24.9957,25.0043,24.9698,24.9784,685957.0
2019-07-10 15:45:00,28.98,28.98,28.96,28.96,517771.0,24.987,24.987,24.9698,24.9698,517771.0
2019-07-10 15:50:00,28.96,29.02,28.96,29.0,993582.0,24.9698,25.0215,24.9698,25.0043,993582.0
2019-07-10 15:55:00,28.99,29.03,28.98,29.02,1982287.0,24.9957,25.0301,24.987,25.0215,1982287.0
2019-07-11 09:30:00,29.08,29.18,29.03,29.17,1276987.0,25.0733,25.1595,25.0301,25.1509,1276987.0
2019-07-11 09:35:00,29.17,29.23,29.14,29.2,769071.0,25.1509,25.2026,25.125,25.1767,769071.0
2019-07-11 09:40:00,29.2,29.22,29.15,29.17,500386.0,25.1767,25.194,25.1336,25.1509,500386.0
2019-07-11 09:45:00,29.19,29.24,29.18,29.24,544144.0,25.1681,25.2112,25.1595,25.2112,544144.0
2019-07-11 09:50:00,29.23,29.24,29.15,29.16,412155.0,25.2026,25.2112,25.1336,25.1422,412155.0
2019-07-11 09:55:00,29.15,29.19,29.15,29.16,186111.0,25.1336,25.1681,25.1336,25.1422,186111.0
2019-07-11 10:00:00,29.16,29.17,29.08,29.09,363541.0,25.1422,25.1509,25.0733,25.0819,363541.0
2019-07-11 10:05:00,29.1,29.11,29.05,29.09,507911.0,25.0905,25.0991,25.0474,25.0819,507911.0
2019-07-11 10:10:00,29.09,29.13,29.07,29.13,342927.0,25.0819,25.1164,25.0646,25.1164,342927.0
2019-07-11 10:15:00,29.12,29.14,29.08,29.11,430016.0,25.1077,25.125,25.0733,25.0991,430016.0
2019-07-11 10:20:00,29.11,29.13,29.08,29.09,164279.0,25.0991,25.1164,25.0733,25.0819,164279.0
2019-07-11 10:25:00,29.08,29.1,29.08,29.09,162137.0,25.0733,25.0905,25.0733,25.0819,162137.0
2019-07-11 10:30:00,29.09,29.13,29.08,29.13,358941.0,25.0819,25.1164,25.0733,25.1164,358941.0
2019-07-11 10:35:00,29.13,29.13,29.1,29.12,237667.0,25.1164,25.1164,25.0905,25.1077,237667.0
2019-07-11 10:40:00,29.12,29.17,29.12,29.14,312365.0,25.1077,25.1509,25.1077,25.125,312365.0
2019-07-11 10:45:00,29.15,29.22,29.14,29.21,341452.0,25.1336,25.194,25.125,25.1853,341452.0
2019-07-11 10:50:00,29.21,29.23,29.18,29.22,555828.0,25.1853,25.2026,25.1595,25.194,555828.0
2019-07-11 10:55:00,29.22,29.22,29.19,29.19,237935.0,25.194,25.194,25.1681,25.1681,237935.0
2019-07-11 11:00:00,29.19,29.21,29.17,29.19,247089.0,25.1681,25.1853,25.1509,25.1681,247089.0
2019-07-11 11:05:00,29.18,29.2,29.17,29.19,409284.0,25.1595,25.1767,25.1509,25.1681,409284.0
2019-07-11 11:10:00,29.19,29.21,29.17,29.2,441814.0,25.1681,25.1853,25.1509,25.1767,441814.0
2019-07-11 11:15:00,29.2,29.22,29.19,29.21,238986.0,25.1767,25.194,25.1681,25.1853,238986.0
2019-07-11 11:20:00,29.21,29.22,29.17,29.18,285833.0,25.1853,25.194,25.1509,25.1595,285833.0
2019-07-11 11:25:00,29.19,29.19,29.16,29.17,207659.0,25.1681,25.1681,25.1422,25.1509,207659.0
2019-07-11 11:30:00,29.18,29.18,29.14,29.17,351230.0,25.1595,25.1595,25.125,25.1509,351230.0
2019-07-11 11:35:00,29.17,29.19,29.16,29.18,271406.0,25.1509,25.1681,25.1422,25.1595,271406.0
2019-07-11 11:40:00,29.18,29.25,29.18,29.25,615278.0,25.1595,25.2198,25.1595,25.2198,615278.0
2019-07-11 11:45:00,29.24,29.25,29.22,29.23,433172.0,25.2112,25.2198,25.194,25.2026,433172.0
2019-07-11 11:50:00,29.23,29.25,29.22,29.24,273190.0,25.2026,25.2198,25.194,25.2112,273190.0
2019-07-11 11:55:00,29.24,29.24,29.22,29.23,203531.0,25.2112,25.2112,25.194,25.2026,203531.0
2019-07-11 12:00:00,29.23,29.24,29.22,29.23,224328.0,25.2026,25.2112,25.194,25.2026,224328.0
2019-07-11 12:05:00,29.24,29.24,29.22,29.23,93371.0,25.2112,25.2112,25.194,25.2026,93371.0
2019-07-11 12:10:00,29.23,29.25,29.21,29.24,532155.0,25.2026,25.2198,25.1853,25.2112,532155.0
2019-07-11 12:15:00,29.24,29.25,29.22,29.24,261100.0,25.2112,25.2198,25.194,25.2112,261100.0
2019-07-11 12:20:00,29.23,29.25,29.23,29.25,223527.0,25.2026,25.2198,25.2026,25.2198,223527.0
2019-07-11 12:25:00,29.25,29.25,29.22,29.24,217381.0,25.2198,25.2198,25.194,25.2112,217381.0
2019-07-11 12:30:00,29.23,29.25,29.23,29.24,91352.0,25.2026,25.2198,25.2026,25.2112,91352.0
2019-07-11 12:35:00,29.24,29.25,29.23,29.24,166863.0,25.2112,25.2198,25.2026,25.2112,166863.0
2019-07-11 12:40:00,29.24,29.25,29.23,29.25,126631.0,25.2112,25.2198,25.2026,25.2198,126631.0
2019-07-11 12:45:00,29.24,29.25,29.23,29.24,115290.0,25.2112,25.2198,25.2026,25.2112,115290.0
2019-07-11 12:50:00,29.24,29.25,29.23,29.24,191556.0,25.2112,25.2198,25.2026,25.2112,191556.0
2019-07-11 12:55:00,29.25,29.25,29.23,29.24,172728.0,25.2198,25.2198,25.2026,25.2112,172728.0
2019-07-11 13:00:00,29.25,29.36,29.24,29.32,1267953.0,25.2198,25.3147,25.2112,25.2802,1267953.0
2019-07-11 13:05:00,29.32,29.34,29.31,29.31,268138.0,25.2802,25.2974,25.2716,25.2716,268138.0
2019-07-11 13:10:00,29.31,29.32,29.29,29.32,333141.0,25.2716,25.2802,25.2543,25.2802,333141.0
2019-07-11 13:15:00,29.32,29.34,29.31,29.34,200608.0,25.2802,25.2974,25.2716,25.2974,200608.0
2019-07-11 13:20:00,29.33,29.34,29.31,29.32,737091.0,25.2888,25.2974,25.2716,25.2802,737091.0
2019-07-11 13:25:00,29.33,29.34,29.31,29.32,452421.0,25.2888,25.2974,25.2716,25.2802,452421.0
2019-07-11 13:30:00,29.32,29.35,29.32,29.34,380280.0,25.2802,25.3061,25.2802,25.2974,380280.0
2019-07-11 13:35:00,29.34,29.39,29.33,29.39,430070.0,25.2974,25.3405,25.2888,25.3405,430070.0
2019-07-11 13:40:00,29.38,29.4,29.36,29.38,447398.0,25.3319,25.3492,25.3147,25.3319,447398.0
2019-07-11 13:45:00,29.38,29.44,29.38,29.44,324595.0,25.3319,25.3837,25.3319,25.3837,324595.0
2019-07-11 13:50:00,29.44,29.47,29.41,29.45,335990.0,25.3837,25.4095,25.3578,25.3923,335990.0
2019-07-11 13:55:00,29.46,29.49,29.45,29.46,352612.0,25.4009,25.4268,25.3923,25.4009,352612.0
2019-07-11 14:00:00,29.46,29.47,29.44,29.45,326901.0,25.4009,25.4095,25.3837,25.3923,326901.0
2019-07-11 14:05:00,29.45,29.47,29.44,29.45,194327.0,25.3923,25.4095,25.3837,25.3923,194327.0
2019-07-11 14:10:00,29.45,29.46,29.43,29.44,277809.0,25.3923,25.4009,25.375,25.3837,277809.0
2019-07-11 14:15:00,29.44,29.44,29.41,29.43,329964.0,25.3837,25.3837,25.3578,25.375,329964.0
2019-07-11 14:20:00,29.43,29.46,29.42,29.44,1063690.0,25.375,25.4009,25.3664,25.3837,1063690.0
2019-07-11 14:25:00,29.43,29.46,29.43,29.45,299871.0,25.375,25.4009,25.375,25.3923,299871.0
2019-07-11 14:30:00,29.46,29.5,29.45,29.5,643376.0,25.4009,25.4354,25.3923,25.4354,643376.0
2019-07-11 14:35:00,29.5,29.5,29.49,29.5,297659.0,25.4354,25.4354,25.4268,25.4354,297659.0
2019-07-11 14:40:00,29.49,29.5,29.47,29.48,312066.0,25.4268,25.4354,25.4095,25.4181,312066.0
2019-07-11 14:45:00,29.47,29.48,29.42,29.44,325030.0,25.4095,25.4181,25.3664,25.3837,325030.0
2019-07-11 14:50:00,29.43,29.45,29.42,29.44,228188.0,25.375,25.3923,25.3664,25.3837,228188.0
2019-07-11 14:55:00,29.44,29.44,29.41,29.41,290441.0,25.3837,25.3837,25.3578,25.3578,290441.0
2019-07-11 15:00:00,29.42,29.43,29.39,29.42,214663.0,25.3664,25.375,25.3405,25.3664,214663.0
2019-07-11 15:05:00,29.42,29.43,29.4,29.43,295500.0,25.3664,25.375,25.3492,25.375,295500.0
2019-07-11 15:10:00,29.43,29.44,29.41,29.44,214568.0,25.375,25.3837,25.3578,25.3837,214568.0
2019-07-11 15:15:00,29.43,29.44,29.39,29.39,206490.0,25.375,25.3837,25.3405,25.3405,206490.0
2019-07-11 15:20:00,29.39,29.41,29.39,29.4,200888.0,25.3405,25.3578,25.3405,25.3492,200888.0
2019-07-11 15:25:00,29.39,29.43,29.39,29.42,422757.0,25.3405,25.375,25.3405,25.3664,422757.0
2019-07-11 15:30:00,29.43,29.43,29.37,29.38,400128.0,25.375,25.375,25.3233,25.3319,400128.0
2019-07-11 15:35:00,29.37,29.38,29.36,29.36,355815.0,25.3233,25.3319,25.3147,25.3147,355815.0
2019-07-11 15:40:00,29.36,29.37,29.34,29.35,537358.0,25.3147,25.3233,25.2974,25.3061,537358.0
2019-07-11 15:45:00,29.34,29.41,29.33,29.4,1175826.0,25.2974,25.3578,25.2888,25.3492,1175826.0
2019-07-11 15:50:00,29.4,29.43,29.37,29.39,1196708.0,25.3492,25.375,25.3233,25.3405,1196708.0
2019-07-11 15:55:00,29.39,29.41,29.36,29.36,1796608.0,25.3405,25.3578,25.3147,25.3147,1796608.0
2019-07-12 09:30:00,29.44,29.46,29.36,29.44,1172022.0,25.3837,25.4009,25.3147,25.3837,1172022.0
2019-07-12 09:35:00,29.44,29.5,29.43,29.5,615435.0,25.3837,25.4354,25.375,25.4354,615435.0
2019-07-12 09:40:00,29.5,29.52,29.39,29.41,666289.0,25.4354,25.4526,25.3405,25.3578,666289.0
2019-07-12 09:45:00,29.4,29.44,29.4,29.43,378711.0,25.3492,25.3837,25.3492,25.375,378711.0
2019-07-12 09:50:00,29.43,29.48,29.41,29.47,441740.0,25.375,25.4181,25.3578,25.4095,441740.0
2019-07-12 09:55:00,29.48,29.49,29.45,29.48,422983.0,25.4181,25.4268,25.3923,25.4181,422983.0
2019-07-12 10:00:00,29.49,29.5,29.46,29.5,450923.0,25.4268,25.4354,25.4009,25.4354,450923.0
2019-07-12 10:05:00,29.49,29.52,29.49,29.52,477043.0,25.4268,25.4526,25.4268,25.4526,477043.0
2019-07-12 10:10:00,29.52,29.53,29.49,29.53,414712.0,25.4526,25.4613,25.4268,25.4613,414712.0
2019-07-12 10:15:00,29.53,29.53,29.48,29.49,273853.0,25.4613,25.4613,25.4181,25.4268,273853.0
2019-07-12 10:20:00,29.49,29.5,29.45,29.45,361516.0,25.4268,25.4354,25.3923,25.3923,361516.0
2019-07-12 10:25:00,29.46,29.47,29.42,29.45,181111.0,25.4009,25.4095,25.3664,25.3923,181111.0
2019-07-12 10:30:00,29.45,29.47,29.44,29.44,198743.0,25.3923,25.4095,25.3837,25.3837,198743.0
2019-07-12 10:35:00,29.44,29.47,29.44,29.46,295724.0,25.3837,25.4095,25.3837,25.4009,295724.0
2019-07-12 10:40:00,29.46,29.46,29.42,29.43,221028.0,25.4009,25.4009,25.3664,25.375,221028.0
2019-07-12 10:45:00,29.43,29.44,29.41,29.43,252767.0,25.375,25.3837,25.3578,25.375,252767.0
2019-07-12 10:50:00,29.43,29.43,29.41,29.42,215054.0,25.375,25.375,25.3578,25.3664,215054.0
2019-07-12 10:55:00,29.41,29.42,29.39,29.41,248485.0,25.3578,25.3664,25.3405,25.3578,248485.0
2019-07-12 11:00:00,29.4,29.42,29.38,29.41,241756.0,25.3492,25.3664,25.3319,25.3578,241756.0
2019-07-12 11:05:00,29.41,29.42,29.4,29.41,151374.0,25.3578,25.3664,25.3492,25.3578,151374.0
2019-07-12 11:10:00,29.41,29.42,29.36,29.37,323009.0,25.3578,25.3664,25.3147,25.3233,323009.0
2019-07-12 11:15:00,29.38,29.4,29.37,29.39,292436.0,25.3319,25.3492,25.3233,25.3405,292436.0
2019-07-12 11:20:00,29.39,29.39,29.37,29.38,145593.0,25.3405,25.3405,25.3233,25.3319,145593.0
2019-07-12 11:25:00,29.38,29.39,29.36,29.39,183038.0,25.3319,25.3405,25.3147,25.3405,183038.0
2019-07-12 11:30:00,29.39,29.42,29.38,29.4,278272.0,25.3405,25.3664,25.3319,25.3492,278272.0
2019-07-12 11:35:00,29.4,29.41,29.37,29.37,409275.0,25.3492,25.3578,25.3233,25.3233,409275.0
2019-07-12 11:40:00,29.37,29.46,29.37,29.45,339137.0,25.3233,25.4009,25.3233,25.3923,339137.0
2019-07-12 11:45:00,29.44,29.47,29.43,29.46,223886.0,25.3837,25.4095,25.375,25.4009,223886.0
2019-07-12 11:50:00,29.46,29.46,29.41,29.42,205397.0,25.4009,25.4009,25.3578,25.3664,205397.0
2019-07-12 11:55:00,29.42,29.45,29.41,29.45,172968.0,25.3664,25.3923,25.3578,25.3923,172968.0
2019-07-12 12:00:00,29.45,29.45,29.43,29.44,148343.0,25.3923,25.3923,25.375,25.3837,148343.0
2019-07-12 12:05:00,29.44,29.44,29.4,29.43,296196.0,25.3837,25.3837,25.3492,25.375,296196.0
2019-07-12 12:10:00,29.43,29.45,29.43,29.44,126026.0,25.375,25.3923,25.375,25.3837,126026.0
2019-07-12 12:15:00,29.45,29.45,29.43,29.45,147566.0,25.3923,25.3923,25.375,25.3923,147566.0
2019-07-12 12:20:00,29.44,29.45,29.4,29.41,204981.0,25.3837,25.3923,25.3492,25.3578,204981.0
2019-07-12 12:25:00,29.4,29.42,29.4,29.41,110568.0,25.3492,25.3664,25.3492,25.3578,110568.0
2019-07-12 12:30:00,29.41,29.44,29.41,29.44,399357.0,25.3578,25.3837,25.3578,25.3837,399357.0
2019-07-12 12:35:00,29.43,29.46,29.42,29.46,318364.0,25.375,25.4009,25.3664,25.4009,318364.0
2019-07-12 12:40:00,29.46,29.46,29.42,29.45,226324.0,25.4009,25.4009,25.3664,25.3923,226324.0
2019-07-12 12:45:00,29.44,29.45,29.43,29.44,180071.0,25.3837,25.3923,25.375,25.3837,180071.0
2019-07-12 12:50:00,29.44,29.45,29.43,29.44,128601.0,25.3837,25.3923,25.375,25.3837,128601.0
2019-07-12 12:55:00,29.44,29.45,29.42,29.42,140756.0,25.3837,25.3923,25.3664,25.3664,140756.0
2019-07-12 13:00:00,29.42,29.43,29.41,29.42,140913.0,25.3664,25.375,25.3578,25.3664,140913.0
2019-07-12 13:05:00,29.41,29.44,29.41,29.43,142092.0,25.3578,25.3837,25.3578,25.375,142092.0
2019-07-12 13:10:00,29.43,29.46,29.43,29.45,249258.0,25.375,25.4009,25.375,25.3923,249258.0
2019-07-12 13:15:00,29.46,29.46,29.44,29.46,87321.0,25.4009,25.4009,25.3837,25.4009,87321.0
2019-07-12 13:20:00,29.46,29.47,29.44,29.45,232006.0,25.4009,25.4095,25.3837,25.3923,232006.0
2019-07-12 13:25:00,29.46,29.46,29.44,29.45,145031.0,25.4009,25.4009,25.3837,25.3923,145031.0
2019-07-12 13:30:00,29.45,29.46,29.44,29.45,78053.0,25.3923,25.4009,25.3837,25.3923,78053.0
2019-07-12 13:35:00,29.45,29.45,29.42,29.44,140752.0,25.3923,25.3923,25.3664,25.3837,140752.0
2019-07-12 13:40:00,29.44,29.46,29.43,29.44,124581.0,25.3837,25.4009,25.375,25.3837,124581.0
2019-07-12 13:45:00,29.45,29.45,29.44,29.44,57799.0,25.3923,25.3923,25.3837,25.3837,57799.0
2019-07-12 13:50:00,29.45,29.46,29.43,29.45,185254.0,25.3923,25.4009,25.375,25.3923,185254.0
2019-07-12 13:55:00,29.45,29.46,29.44,29.45,170870.0,25.3923,25.4009,25.3837,25.3923,170870.0
2019-07-12 14:00:00,29.46,29.46,29.44,29.44,175074.0,25.4009,25.4009,25.3837,25.3837,175074.0
2019-07-12 14:05:00,29.45,29.46,29.44,29.45,163854.0,25.3923,25.4009,25.3837,25.3923,163854.0
2019-07-12 14:10:00,29.45,29.45,29.43,29.44,155551.0,25.3923,25.3923,25.375,25.3837,155551.0
2019-07-12 14:15:00,29.45,29.45,29.44,29.45,171416.0,25.3923,25.3923,25.3837,25.3923,171416.0
2019-07-12 14:20:00,29.45,29.46,29.43,29.45,286760.0,25.3923,25.4009,25.375,25.3923,286760.0
2019-07-12 14:25:00,29.44,29.46,29.43,29.46,260833.0,25.3837,25.4009,25.375,25.4009,260833.0
2019-07-12 14:30:00,29.46,29.47,29.45,29.45,240617.0,25.4009,25.4095,25.3923,25.3923,240617.0
2019-07-12 14:35:00,29.45,29.46,29.44,29.46,178534.0,25.3923,25.4009,25.3837,25.4009,178534.0
2019-07-12 14:40:00,29.46,29.46,29.43,29.43,145132.0,25.4009,25.4009,25.375,25.375,145132.0
2019-07-12 14:45:00,29.44,29.44,29.42,29.42,193876.0,25.3837,25.3837,25.3664,25.3664,193876.0
2019-07-12 14:50:00,29.43,29.43,29.41,29.41,120196.0,25.375,25.375,25.3578,25.3578,120196.0
2019-07-12 14:55:00,29.42,29.43,29.41,29.43,188531.0,25.3664,25.375,25.3578,25.375,188531.0
2019-07-12 15:00:00,29.43,29.43,29.42,29.42,186319.0,25.375,25.375,25.3664,25.3664,186319.0
2019-07-12 15:05:00,29.42,29.43,29.42,29.42,261917.0,25.3664,25.375,25.3664,25.3664,261917.0
2019-07-12 15:10:00,29.42,29.45,29.42,29.45,357758.0,25.3664,25.3923,25.3664,25.3923,357758.0
2019-07-12 15:15:00,29.45,29.48,29.44,29.47,349347.0,25.3923,25.4181,25.3837,25.4095,349347.0
2019-07-12 15:20:00,29.47,29.49,29.47,29.49,279192.0,25.4095,25.4268,25.4095,25.4268,279192.0
2019-07-12 15:25:00,29.49,29.5,29.46,29.46,315043.0,25.4268,25.4354,25.4009,25.4009,315043.0
2019-07-12 15:30:00,29.46,29.48,29.45,29.46,343150.0,25.4009,25.4181,25.3923,25.4009,343150.0
2019-07-12 15:35:00,29.46,29.47,29.45,29.46,354976.0,25.4009,25.4095,25.3923,25.4009,354976.0
2019-07-12 15:40:00,29.46,29.48,29.45,29.47,565231.0,25.4009,25.4181,25.3923,25.4095,565231.0
2019-07-12 15:45:00,29.46,29.48,29.46,29.46,515844.0,25.4009,25.4181,25.4009,25.4009,515844.0
2019-07-12 15:50:00,29.46,29.49,29.46,29.49,449679.0,25.4009,25.4268,25.4009,25.4268,449679.0
2019-07-12 15:55:00,29.49,29.5,29.44,29.45,2243027.0,25.4268,25.4354,25.3837,25.3923,2243027.0
2019-07-15 09:30:00,29.5,29.53,29.27,29.32,2427595.0,25.4354,25.4613,25.2371,25.2802,2427595.0
2019-07-15 09:35:00,29.32,29.33,29.14,29.21,2350631.0,25.2802,25.2888,25.125,25.1853,2350631.0
2019-07-15 09:40:00,29.21,29.3,29.15,29.29,1061256.0,25.1853,25.2629,25.1336,25.2543,1061256.0
2019-07-15 09:45:00,29.29,29.29,29.21,29.21,651811.0,25.2543,25.2543,25.1853,25.1853,651811.0
2019-07-15 09:50:00,29.22,29.23,29.11,29.23,865554.0,25.194,25.2026,25.0991,25.2026,865554.0
2019-07-15 09:55:00,29.22,29.25,29.18,29.24,339165.0,25.194,25.2198,25.1595,25.2112,339165.0
2019-07-15 10:00:00,29.24,29.25,29.19,29.22,420141.0,25.2112,25.2198,25.1681,25.194,420141.0
2019-07-15 10:05:00,29.21,29.25,29.18,29.21,542494.0,25.1853,25.2198,25.1595,25.1853,542494.0
2019-07-15 10:10:00,29.2,29.21,29.15,29.19,552346.0,25.1767,25.1853,25.1336,25.1681,552346.0
2019-07-15 10:15:00,29.18,29.22,29.18,29.2,402330.0,25.1595,25.194,25.1595,25.1767,402330.0
2019-07-15 10:20:00,29.19,29.28,29.17,29.24,730281.0,25.1681,25.2457,25.1509,25.2112,730281.0
2019-07-15 10:25:00,29.23,29.26,29.19,29.26,610842.0,25.2026,25.2285,25.1681,25.2285,610842.0
2019-07-15 10:30:00,29.26,29.31,29.24,29.29,672784.0,25.2285,25.2716,25.2112,25.2543,672784.0
2019-07-15 10:35:00,29.3,29.34,29.28,29.32,690507.0,25.2629,25.2974,25.2457,25.2802,690507.0
2019-07-15 10:40:00,29.32,29.34,29.28,29.29,535537.0,25.2802,25.2974,25.2457,25.2543,535537.0
2019-07-15 10:45:00,29.29,29.29,29.23,29.24,370537.0,25.2543,25.2543,25.2026,25.2112,370537.0
2019-07-15 10:50:00,29.24,29.28,29.23,29.26,322528.0,25.2112,25.2457,25.2026,25.2285,322528.0
2019-07-15 10:55:00,29.26,29.26,29.23,29.26,304043.0,25.2285,25.2285,25.2026,25.2285,304043.0
2019-07-15 11:00:00,29.26,29.26,29.23,29.24,468383.0,25.2285,25.2285,25.2026,25.2112,468383.0
2019-07-15 11:05:00,29.24,29.25,29.18,29.2,904530.0,25.2112,25.2198,25.1595,25.1767,904530.0
2019-07-15 11:10:00,29.19,29.22,29.17,29.21,675410.0,25.1681,25.194,25.1509,25.1853,675410.0
2019-07-15 11:15:00,29.2,29.23,29.18,29.23,605336.0,25.1767,25.2026,25.1595,25.2026,605336.0
2019-07-15 11:20:00,29.23,29.26,29.22,29.25,379224.0,25.2026,25.2285,25.194,25.2198,379224.0
2019-07-15 11:25:00,29.25,29.26,29.22,29.22,177146.0,25.2198,25.2285,25.194,25.194,177146.0
2019-07-15 11:30:00,29.22,29.23,29.18,29.19,409657.0,25.194,25.2026,25.1595,25.1681,409657.0
2019-07-15 11:35:00,29.19,29.21,29.18,29.19,294058.0,25.1681,25.1853,25.1595,25.1681,294058.0
2019-07-15 11:40:00,29.19,29.19,29.16,29.17,283854.0,25.1681,25.1681,25.1422,25.1509,283854.0
2019-07-15 11:45:00,29.17,29.19,29.15,29.17,311657.0,25.1509,25.1681,25.1336,25.1509,311657.0
2019-07-15 11:50:00,29.17,29.18,29.16,29.16,216324.0,25.1509,25.1595,25.1422,25.1422,216324.0
2019-07-15 11:55:00,29.16,29.17,29.14,29.16,597499.0,25.1422,25.1509,25.125,25.1422,597499.0
2019-07-15 12:00:00,29.16,29.17,29.14,29.17,532685.0,25.1422,25.1509,25.125,25.1509,532685.0
2019-07-15 12:05:00,29.17,29.18,29.15,29.16,411062.0,25.1509,25.1595,25.1336,25.1422,411062.0
2019-07-15 12:10:00,29.15,29.17,29.15,29.16,285546.0,25.1336,25.1509,25.1336,25.1422,285546.0
2019-07-15 12:15:00,29.16,29.17,29.15,29.17,406676.0,25.1422,25.1509,25.1336,25.1509,406676.0
2019-07-15 12:20:00,29.17,29.18,29.15,29.17,203825.0,25.1509,25.1595,25.1336,25.1509,203825.0
2019-07-15 12:25:00,29.18,29.18,29.16,29.17,241372.0,25.1595,25.1595,25.1422,25.1509,241372.0
2019-07-15 12:30:00,29.17,29.18,29.16,29.18,218080.0,25.1509,25.1595,25.1422,25.1595,218080.0
2019-07-15 12:35:00,29.18,29.18,29.16,29.18,142813.0,25.1595,25.1595,25.1422,25.1595,142813.0
2019-07-15 12:40:00,29.18,29.18,29.15,29.16,192352.0,25.1595,25.1595,25.1336,25.1422,192352.0
2019-07-15 12:45:00,29.17,29.17,29.15,29.16,278815.0,25.1509,25.1509,25.1336,25.1422,278815.0
2019-07-15 12:50:00,29.16,29.17,29.14,29.15,233214.0,25.1422,25.1509,25.125,25.1336,233214.0
2019-07-15 12:55:00,29.15,29.16,29.14,29.15,176421.0,25.1336,25.1422,25.125,25.1336,176421.0
2019-07-15 13:00:00,29.15,29.16,29.13,29.13,286590.0,25.1336,25.1422,25.1164,25.1164,286590.0
2019-07-15 13:05:00,29.14,29.15,29.12,29.13,189889.0,25.125,25.1336,25.1077,25.1164,189889.0
2019-07-15 13:10:00,29.13,29.14,29.12,29.13,196861.0,25.1164,25.125,25.1077,25.1164,196861.0
2019-07-15 13:15:00,29.14,29.14,29.12,29.13,168239.0,25.125,25.125,25.1077,25.1164,168239.0
2019-07-15 13:20:00,29.12,29.13,29.1,29.11,242393.0,25.1077,25.1164,25.0905,25.0991,242393.0
2019-07-15 13:25:00,29.1,29.11,29.08,29.1,282044.0,25.0905,25.0991,25.0733,25.0905,282044.0
2019-07-15 13:30:00,29.1,29.13,29.08,29.13,244072.0,25.0905,25.1164,25.0733,25.1164,244072.0
2019-07-15 13:35:00,29.13,29.15,29.11,29.14,258213.0,25.1164,25.1336,25.0991,25.125,258213.0
2019-07-15 13:40:00,29.14,29.15,29.12,29.13,289649.0,25.125,25.1336,25.1077,25.1164,289649.0
2019-07-15 13:45:00,29.14,29.14,29.11,29.11,449650.0,25.125,25.125,25.0991,25.0991,449650.0
2019-07-15 13:50:00,29.12,29.12,29.09,29.11,410876.0,25.1077,25.1077,25.0819,25.0991,410876.0
2019-07-15 13:55:00,29.11,29.12,29.1,29.1,161591.0,25.0991,25.1077,25.0905,25.0905,161591.0
2019-07-15 14:00:00,29.11,29.14,29.1,29.13,253099.0,25.0991,25.125,25.0905,25.1164,253099.0
2019-07-15 14:05:00,29.13,29.14,29.12,29.14,145892.0,25.1164,25.125,25.1077,25.125,145892.0
2019-07-15 14:10:00,29.14,29.17,29.13,29.17,292646.0,25.125,25.1509,25.1164,25.1509,292646.0
2019-07-15 14:15:00,29.17,29.18,29.15,29.18,253474.0,25.1509,25.1595,25.1336,25.1595,253474.0
2019-07-15 14:20:00,29.18,29.21,29.17,29.21,470254.0,25.1595,25.1853,25.1509,25.1853,470254.0
2019-07-15 14:25:00,29.2,29.21,29.18,29.2,267815.0,25.1767,25.1853,25.1595,25.1767,267815.0
2019-07-15 14:30:00,29.2,29.2,29.17,29.18,169909.0,25.1767,25.1767,25.1509,25.1595,169909.0
2019-07-15 14:35:00,29.18,29.2,29.17,29.18,257864.0,25.1595,25.1767,25.1509,25.1595,257864.0
2019-07-15 14:40:00,29.19,29.19,29.17,29.18,233471.0,25.1681,25.1681,25.1509,25.1595,233471.0
2019-07-15 14:45:00,29.18,29.19,29.16,29.17,217948.0,25.1595,25.1681,25.1422,25.1509,217948.0
2019-07-15 14:50:00,29.16,29.17,29.15,29.17,115148.0,25.1422,25.1509,25.1336,25.1509,115148.0
2019-07-15 14:55:00,29.17,29.2,29.16,29.19,149285.0,25.1509,25.1767,25.1422,25.1681,149285.0
2019-07-15 15:00:00,29.19,29.19,29.16,29.19,219354.0,25.1681,25.1681,25.1422,25.1681,219354.0
2019-07-15 15:05:00,29.19,29.19,29.16,29.17,167343.0,25.1681,25.1681,25.1422,25.1509,167343.0
2019-07-15 15:10:00,29.17,29.18,29.16,29.16,161498.0,25.1509,25.1595,25.1422,25.1422,161498.0
2019-07-15 15:15:00,29.17,29.17,29.13,29.13,257997.0,25.1509,25.1509,25.1164,25.1164,257997.0
2019-07-15 15:20:00,29.14,29.15,29.13,29.14,157585.0,25.125,25.1336,25.1164,25.125,157585.0
2019-07-15 15:25:00,29.14,29.15,29.13,29.13,343873.0,25.125,25.1336,25.1164,25.1164,343873.0
2019-07-15 15:30:00,29.13,29.16,29.12,29.14,1157097.0,25.1164,25.1422,25.1077,25.125,1157097.0
2019-07-15 15:35:00,29.13,29.13,29.1,29.12,543863.0,25.1164,25.1164,25.0905,25.1077,543863.0
2019-07-15 15:40:00,29.12,29.14,29.11,29.14,488461.0,25.1077,25.125,25.0991,25.125,488461.0
2019-07-15 15:45:00,29.13,29.17,29.13,29.16,954323.0,25.1164,25.1509,25.1164,25.1422,954323.0
2019-07-15 15:50:00,29.16,29.17,29.15,29.16,719954.0,25.1422,25.1509,25.1336,25.1422,719954.0
2019-07-15 15:55:00,29.16,29.22,29.15,29.22,2867772.0,25.1422,25.194,25.1336,25.194,2867772.0
2019-07-16 09:30:00,29.17,29.2,28.86,28.93,2505058.0,25.1509,25.1767,24.8836,24.9439,2505058.0
2019-07-16 09:35:00,28.92,29.05,28.92,29.04,2036584.0,24.9353,25.0474,24.9353,25.0388,2036584.0
2019-07-16 09:40:00,29.03,29.13,29.01,29.1,1929786.0,25.0301,25.1164,25.0129,25.0905,1929786.0
2019-07-16 09:45:00,29.09,29.13,29.05,29.06,1461228.0,25.0819,25.1164,25.0474,25.056,1461228.0
2019-07-16 09:50:00,29.06,29.13,29.02,29.1,922664.0,25.056,25.1164,25.0215,25.0905,922664.0
2019-07-16 09:55:00,29.1,29.11,29.0,29.02,664739.0,25.0905,25.0991,25.0043,25.0215,664739.0
2019-07-16 10:00:00,29.01,29.08,29.0,29.06,904313.0,25.0129,25.0733,25.0043,25.056,904313.0
2019-07-16 10:05:00,29.06,29.09,29.03,29.08,571303.0,25.056,25.0819,25.0301,25.0733,571303.0
2019-07-16 10:10:00,29.07,29.14,29.06,29.14,1144662.0,25.0646,25.125,25.056,25.125,1144662.0
2019-07-16 10:15:00,29.14,29.14,29.07,29.07,981778.0,25.125,25.125,25.0646,25.0646,981778.0
2019-07-16 10:20:00,29.08,29.13,29.06,29.11,737787.0,25.0733,25.1164,25.056,25.0991,737787.0
2019-07-16 10:25:00,29.12,29.14,29.09,29.13,1227177.0,25.1077,25.125,25.0819,25.1164,1227177.0
2019-07-16 10:30:00,29.13,29.16,29.1,29.15,532133.0,25.1164,25.1422,25.0905,25.1336,532133.0
2019-07-16 10:35:00,29.15,29.19,29.08,29.09,748514.0,25.1336,25.1681,25.0733,25.0819,748514.0
2019-07-16 10:40:00,29.09,29.17,29.08,29.16,474462.0,25.0819,25.1509,25.0733,25.1422,474462.0
2019-07-16 10:45:00,29.16,29.18,29.13,29.14,872842.0,25.1422,25.1595,25.1164,25.125,872842.0
2019-07-16 10:50:00,29.15,29.15,29.1,29.12,405300.0,25.1336,25.1336,25.0905,25.1077,405300.0
2019-07-16 10:55:00,29.11,29.14,29.1,29.14,351344.0,25.0991,25.125,25.0905,25.125,351344.0
2019-07-16 11:00:00,29.14,29.14,29.11,29.14,578408.0,25.125,25.125,25.0991,25.125,578408.0
2019-07-16 11:05:00,29.13,29.14,29.11,29.14,334959.0,25.1164,25.125,25.0991,25.125,334959.0
2019-07-16 11:10:00,29.14,29.15,29.11,29.11,371816.0,25.125,25.1336,25.0991,25.0991,371816.0
2019-07-16 11:15:00,29.11,29.12,29.06,29.07,888810.0,25.0991,25.1077,25.056,25.0646,888810.0
2019-07-16 11:20:00,29.08,29.08,29.05,29.05,510787.0,25.0733,25.0733,25.0474,25.0474,510787.0
2019-07-16 11:25:00,29.05,29.08,29.03,29.08,364925.0,25.0474,25.0733,25.0301,25.0733,364925.0
2019-07-16 11:30:00,29.07,29.09,29.05,29.06,317707.0,25.0646,25.0819,25.0474,25.056,317707.0
2019-07-16 11:35:00,29.05,29.07,29.04,29.05,465908.0,25.0474,25.0646,25.0388,25.0474,465908.0
2019-07-16 11:40:00,29.05,29.06,29.02,29.03,296791.0,25.0474,25.056,25.0215,25.0301,296791.0
2019-07-16 11:45:00,29.02,29.05,29.01,29.02,352766.0,25.0215,25.0474,25.0129,25.0215,352766.0
2019-07-16 11:50:00,29.01,29.05,29.01,29.04,477302.0,25.0129,25.0474,25.0129,25.0388,477302.0
2019-07-16 11:55:00,29.05,29.05,28.99,29.01,993901.0,25.0474,25.0474,24.9957,25.0129,993901.0
2019-07-16 12:00:00,29.0,29.02,28.98,29.01,339281.0,25.0043,25.0215,24.987,25.0129,339281.0
2019-07-16 12:05:00,29.0,29.01,28.91,28.92,600593.0,25.0043,25.0129,24.9267,24.9353,600593.0
2019-07-16 12:10:00,28.91,28.93,28.9,28.93,529335.0,24.9267,24.9439,24.9181,24.9439,529335.0
2019-07-16 12:15:00,28.92,28.93,28.88,28.92,908329.0,24.9353,24.9439,24.9008,24.9353,908329.0
2019-07-16 12:20:00,28.91,28.95,28.9,28.93,328064.0,24.9267,24.9612,24.9181,24.9439,328064.0
2019-07-16 12:25:00,28.93,28.94,28.9,28.9,220004.0,24.9439,24.9525,24.9181,24.9181,220004.0
2019-07-16 12:30:00,28.91,28.92,28.89,28.91,248766.0,24.9267,24.9353,24.9094,24.9267,248766.0
2019-07-16 12:35:00,28.92,28.97,28.91,28.94,268069.0,24.9353,24.9784,24.9267,24.9525,268069.0
2019-07-16 12:40:00,28.94,28.95,28.91,28.93,385691.0,24.9525,24.9612,24.9267,24.9439,385691.0
2019-07-16 12:45:00,28.93,28.94,28.9,28.92,380027.0,24.9439,24.9525,24.9181,24.9353,380027.0
2019-07-16 12:50:00,28.91,28.93,28.9,28.92,275763.0,24.9267,24.9439,24.9181,24.9353,275763.0
2019-07-16 12:55:00,28.92,28.92,28.87,28.87,420159.0,24.9353,24.9353,24.8922,24.8922,420159.0
2019-07-16 13:00:00,28.87,28.92,28.86,28.91,496457.0,24.8922,24.9353,24.8836,24.9267,496457.0
2019-07-16 13:05:00,28.9,28.93,28.9,28.91,332236.0,24.9181,24.9439,24.9181,24.9267,332236.0
2019-07-16 13:10:00,28.91,28.93,28.89,28.91,349564.0,24.9267,24.9439,24.9094,24.9267,349564.0
2019-07-16 13:15:00,28.91,28.93,28.87,28.89,450270.0,24.9267,24.9439,24.8922,24.9094,450270.0
2019-07-16 13:20:00,28.89,28.9,28.88,28.89,559623.0,24.9094,24.9181,24.9008,24.9094,559623.0
2019-07-16 13:25:00,28.89,28.9,28.87,28.9,362788.0,24.9094,24.9181,24.8922,24.9181,362788.0
2019-07-16 13:30:00,28.9,28.95,28.89,28.95,424274.0,24.9181,24.9612,24.9094,24.9612,424274.0
2019-07-16 13:35:00,28.94,28.95,28.9,28.9,338460.0,24.9525,24.9612,24.9181,24.9181,338460.0
2019-07-16 13:40:00,28.9,28.93,28.9,28.91,397846.0,24.9181,24.9439,24.9181,24.9267,397846.0
2019-07-16 13:45:00,28.92,28.93,28.91,28.93,510883.0,24.9353,24.9439,24.9267,24.9439,510883.0
2019-07-16 13:50:00,28.93,28.93,28.91,28.92,348584.0,24.9439,24.9439,24.9267,24.9353,348584.0
2019-07-16 13:55:00,28.92,28.92,28.9,28.91,233267.0,24.9353,24.9353,24.9181,24.9267,233267.0
2019-07-16 14:00:00,28.91,28.98,28.91,28.97,450796.0,24.9267,24.987,24.9267,24.9784,450796.0
2019-07-16 14:05:00,28.97,28.97,28.93,28.93,259828.0,24.9784,24.9784,24.9439,24.9439,259828.0
2019-07-16 14:10:00,28.93,28.94,28.92,28.94,303055.0,24.9439,24.9525,24.9353,24.9525,303055.0
2019-07-16 14:15:00,28.93,28.94,28.9,28.91,317618.0,24.9439,24.9525,24.9181,24.9267,317618.0
2019-07-16 14:20:00,28.91,28.94,28.9,28.94,483731.0,24.9267,24.9525,24.9181,24.9525,483731.0
2019-07-16 14:25:00,28.93,28.94,28.91,28.91,181285.0,24.9439,24.9525,24.9267,24.9267,181285.0
2019-07-16 14:30:00,28.92,28.93,28.9,28.92,329566.0,24.9353,24.9439,24.9181,24.9353,329566.0
2019-07-16 14:35:00,28.92,28.96,28.91,28.95,346481.0,24.9353,24.9698,24.9267,24.9612,346481.0
2019-07-16 14:40:00,28.95,28.98,28.94,28.96,350611.0,24.9612,24.987,24.9525,24.9698,350611.0
2019-07-16 14:45:00,28.97,29.0,28.95,28.99,377008.0,24.9784,25.0043,24.9612,24.9957,377008.0
2019-07-16 14:50:00,28.98,29.0,28.97,29.0,282571.0,24.987,25.0043,24.9784,25.0043,282571.0
2019-07-16 14:55:00,29.0,29.05,28.99,29.01,607940.0,25.0043,25.0474,24.9957,25.0129,607940.0
2019-07-16 15:00:00,29.01,29.04,29.0,29.03,439831.0,25.0129,25.0388,25.0043,25.0301,439831.0
2019-07-16 15:05:00,29.03,29.04,29.01,29.02,573652.0,25.0301,25.0388,25.0129,25.0215,573652.0
2019-07-16 15:10:00,29.03,29.04,29.02,29.03,890890.0,25.0301,25.0388,25.0215,25.0301,890890.0
2019-07-16 15:15:00,29.02,29.04,29.01,29.04,347272.0,25.0215,25.0388,25.0129,25.0388,347272.0
2019-07-16 15:20:00,29.04,29.06,29.02,29.05,774989.0,25.0388,25.056,25.0215,25.0474,774989.0
2019-07-16 15:25:00,29.05,29.06,29.03,29.04,653474.0,25.0474,25.056,25.0301,25.0388,653474.0
2019-07-16 15:30:00,29.04,29.11,29.04,29.07,1058925.0,25.0388,25.0991,25.0388,25.0646,1058925.0
2019-07-16 15:35:00,29.07,29.09,29.06,29.08,578040.0,25.0646,25.0819,25.056,25.0733,578040.0
2019-07-16 15:40:00,29.08,29.1,29.05,29.09,861372.0,25.0733,25.0905,25.0474,25.0819,861372.0
2019-07-16 15:45:00,29.09,29.1,29.02,29.05,1192117.0,25.0819,25.0905,25.0215,25.0474,1192117.0
2019-07-16 15:50:00,29.05,29.11,29.05,29.08,1150861.0,25.0474,25.0991,25.0474,25.0733,1150861.0
2019-07-16 15:55:00,29.08,29.09,28.98,28.98,1929427.0,25.0733,25.0819,24.987,24.987,1929427.0
2019-07-17 09:30:00,29.11,29.24,29.04,29.14,3415611.0,25.0991,25.2112,25.0388,25.125,3415611.0
2019-07-17 09:35:00,29.13,29.35,29.0,29.27,2517753.0,25.1164,25.3061,25.0043,25.2371,2517753.0
2019-07-17 09:40:00,29.27,29.39,29.25,29.34,2039719.0,25.2371,25.3405,25.2198,25.2974,2039719.0
2019-07-17 09:45:00,29.34,29.35,29.22,29.29,1398352.0,25.2974,25.3061,25.194,25.2543,1398352.0
2019-07-17 09:50:00,29.29,29.39,29.26,29.29,1888497.0,25.2543,25.3405,25.2285,25.2543,1888497.0
2019-07-17 09:55:00,29.29,29.35,29.26,29.32,1142996.0,25.2543,25.3061,25.2285,25.2802,1142996.0
2019-07-17 10:00:00,29.32,29.32,29.26,29.28,853837.0,25.2802,25.2802,25.2285,25.2457,853837.0
2019-07-17 10:05:00,29.28,29.3,29.21,29.22,1043101.0,25.2457,25.2629,25.1853,25.194,1043101.0
2019-07-17 10:10:00,29.22,29.27,29.18,29.19,1042072.0,25.194,25.2371,25.1595,25.1681,1042072.0
2019-07-17 10:15:00,29.19,29.2,29.12,29.14,1088222.0,25.1681,25.1767,25.1077,25.125,1088222.0
2019-07-17 10:20:00,29.14,29.19,29.12,29.16,694155.0,25.125,25.1681,25.1077,25.1422,694155.0
2019-07-17 10:25:00,29.16,29.27,29.15,29.25,1020653.0,25.1422,25.2371,25.1336,25.2198,1020653.0
2019-07-17 10:30:00,29.25,29.26,29.14,29.19,1121962.0,25.2198,25.2285,25.125,25.1681,1121962.0
2019-07-17 10:35:00,29.18,29.19,29.09,29.09,554923.0,25.1595,25.1681,25.0819,25.0819,554923.0
2019-07-17 10:40:00,29.09,29.1,29.05,29.08,620757.0,25.0819,25.0905,25.0474,25.0733,620757.0
2019-07-17 10:45:00,29.07,29.1,29.03,29.08,722485.0,25.0646,25.0905,25.0301,25.0733,722485.0
2019-07-17 10:50:00,29.08,29.11,29.02,29.07,880545.0,25.0733,25.0991,25.0215,25.0646,880545.0
2019-07-17 10:55:00,29.07,29.1,29.01,29.09,794868.0,25.0646,25.0905,25.0129,25.0819,794868.0
2019-07-17 11:00:00,29.09,29.14,29.07,29.12,548411.0,25.0819,25.125,25.0646,25.1077,548411.0
2019-07-17 11:05:00,29.12,29.18,29.11,29.17,917299.0,25.1077,25.1595,25.0991,25.1509,917299.0
2019-07-17 11:10:00,29.18,29.24,29.17,29.21,808828.0,25.1595,25.2112,25.1509,25.1853,808828.0
2019-07-17 11:15:00,29.21,29.25,29.2,29.24,933350.0,25.1853,25.2198,25.1767,25.2112,933350.0
2019-07-17 11:20:00,29.23,29.32,29.22,29.3,1412758.0,25.2026,25.2802,25.194,25.2629,1412758.0
2019-07-17 11:25:00,29.3,29.3,29.26,29.29,819318.0,25.2629,25.2629,25.2285,25.2543,819318.0
2019-07-17 11:30:00,29.29,29.4,29.29,29.39,1694639.0,25.2543,25.3492,25.2543,25.3405,1694639.0
2019-07-17 11:35:00,29.39,29.47,29.38,29.42,1806463.0,25.3405,25.4095,25.3319,25.3664,1806463.0
2019-07-17 11:40:00,29.42,29.45,29.39,29.45,802619.0,25.3664,25.3923,25.3405,25.3923,802619.0
2019-07-17 11:45:00,29.45,29.49,29.43,29.48,1042481.0,25.3923,25.4268,25.375,25.4181,1042481.0
2019-07-17 11:50:00,29.47,29.49,29.3,29.49,1011090.0,25.4095,25.4268,25.2629,25.4268,1011090.0
2019-07-17 11:55:00,29.49,29.5,29.45,29.46,803596.0,25.4268,25.4354,25.3923,25.4009,803596.0
2019-07-17 12:00:00,29.46,29.47,29.42,29.45,412201.0,25.4009,25.4095,25.3664,25.3923,412201.0
2019-07-17 12:05:00,29.45,29.47,29.44,29.46,570829.0,25.3923,25.4095,25.3837,25.4009,570829.0
2019-07-17 12:10:00,29.46,29.46,29.41,29.42,654806.0,25.4009,25.4009,25.3578,25.3664,654806.0
2019-07-17 12:15:00,29.42,29.43,29.41,29.43,531433.0,25.3664,25.375,25.3578,25.375,531433.0
2019-07-17 12:20:00,29.43,29.46,29.43,29.45,461829.0,25.375,25.4009,25.375,25.3923,461829.0
2019-07-17 12:25:00,29.45,29.47,29.45,29.45,368353.0,25.3923,25.4095,25.3923,25.3923,368353.0
2019-07-17 12:30:00,29.45,29.46,29.44,29.46,290764.0,25.3923,25.4009,25.3837,25.4009,290764.0
2019-07-17 12:35:00,29.45,29.48,29.45,29.47,494958.0,25.3923,25.4181,25.3923,25.4095,494958.0
2019-07-17 12:40:00,29.48,29.5,29.47,29.47,712211.0,25.4181,25.4354,25.4095,25.4095,712211.0
2019-07-17 12:45:00,29.48,29.48,29.47,29.47,375517.0,25.4181,25.4181,25.4095,25.4095,375517.0
2019-07-17 12:50:00,29.47,29.5,29.46,29.5,683585.0,25.4095,25.4354,25.4009,25.4354,683585.0
2019-07-17 12:55:00,29.49,29.54,29.49,29.52,2505474.0,25.4268,25.4699,25.4268,25.4526,2505474.0
2019-07-17 13:00:00,29.52,29.55,29.51,29.54,609243.0,25.4526,25.4785,25.444,25.4699,609243.0
2019-07-17 13:05:00,29.55,29.58,29.54,29.58,610619.0,25.4785,25.5044,25.4699,25.5044,610619.0
2019-07-17 13:10:00,29.57,29.58,29.55,29.57,457694.0,25.4957,25.5044,25.4785,25.4957,457694.0
2019-07-17 13:15:00,29.57,29.59,29.56,29.59,469409.0,25.4957,25.513,25.4871,25.513,469409.0
2019-07-17 13:20:00,29.59,29.59,29.57,29.57,486516.0,25.513,25.513,25.4957,25.4957,486516.0
2019-07-17 13:25:00,29.58,29.62,29.57,29.57,926307.0,25.5044,25.5389,25.4957,25.4957,926307.0
2019-07-17 13:30:00,29.58,29.59,29.54,29.54,628223.0,25.5044,25.513,25.4699,25.4699,628223.0
2019-07-17 13:35:00,29.54,29.57,29.53,29.55,577213.0,25.4699,25.4957,25.4613,25.4785,577213.0
2019-07-17 13:40:00,29.55,29.6,29.54,29.58,346425.0,25.4785,25.5216,25.4699,25.5044,346425.0
2019-07-17 13:45:00,29.59,29.6,29.57,29.59,262160.0,25.513,25.5216,25.4957,25.513,262160.0
2019-07-17 13:50:00,29.59,29.6,29.57,29.58,338782.0,25.513,25.5216,25.4957,25.5044,338782.0
2019-07-17 13:55:00,29.59,29.62,29.58,29.62,778278.0,25.513,25.5389,25.5044,25.5389,778278.0
2019-07-17 14:00:00,29.62,29.62,29.54,29.55,957077.0,25.5389,25.5389,25.4699,25.4785,957077.0
2019-07-17 14:05:00,29.55,29.55,29.5,29.54,629327.0,25.4785,25.4785,25.4354,25.4699,629327.0
2019-07-17 14:10:00,29.54,29.59,29.53,29.54,1020050.0,25.4699,25.513,25.4613,25.4699,1020050.0
2019-07-17 14:15:00,29.54,29.58,29.54,29.55,513739.0,25.4699,25.5044,25.4699,25.4785,513739.0
2019-07-17 14:20:00,29.55,29.55,29.49,29.52,995819.0,25.4785,25.4785,25.4268,25.4526,995819.0
2019-07-17 14:25:00,29.52,29.56,29.48,29.55,592071.0,25.4526,25.4871,25.4181,25.4785,592071.0
2019-07-17 14:30:00,29.55,29.58,29.55,29.58,664124.0,25.4785,25.5044,25.4785,25.5044,664124.0
2019-07-17 14:35:00,29.58,29.6,29.57,29.6,356120.0,25.5044,25.5216,25.4957,25.5216,356120.0
2019-07-17 14:40:00,29.6,29.62,29.57,29.58,739059.0,25.5216,25.5389,25.4957,25.5044,739059.0
2019-07-17 14:45:00,29.58,29.59,29.56,29.57,309495.0,25.5044,25.513,25.4871,25.4957,309495.0
2019-07-17 14:50:00,29.57,29.58,29.53,29.55,448346.0,25.4957,25.5044,25.4613,25.4785,448346.0
2019-07-17 14:55:00,29.55,29.58,29.54,29.58,548577.0,25.4785,25.5044,25.4699,25.5044,548577.0
2019-07-17 15:00:00,29.58,29.58,29.49,29.5,729353.0,25.5044,25.5044,25.4268,25.4354,729353.0
2019-07-17 15:05:00,29.51,29.54,29.49,29.54,699944.0,25.444,25.4699,25.4268,25.4699,699944.0
2019-07-17 15:10:00,29.54,29.55,29.49,29.51,864491.0,25.4699,25.4785,25.4268,25.444,864491.0
2019-07-17 15:15:00,29.51,29.53,29.49,29.53,802663.0,25.444,25.4613,25.4268,25.4613,802663.0
2019-07-17 15:20:00,29.52,29.53,29.43,29.46,1166799.0,25.4526,25.4613,25.375,25.4009,1166799.0
2019-07-17 15:25:00,29.46,29.49,29.38,29.38,1208134.0,25.4009,25.4268,25.3319,25.3319,1208134.0
2019-07-17 15:30:00,29.38,29.4,29.32,29.38,1847705.0,25.3319,25.3492,25.2802,25.3319,1847705.0
2019-07-17 15:35:00,29.38,29.4,29.32,29.39,1012384.0,25.3319,25.3492,25.2802,25.3405,1012384.0
2019-07-17 15:40:00,29.39,29.41,29.37,29.38,854651.0,25.3405,25.3578,25.3233,25.3319,854651.0
2019-07-17 15:45:00,29.38,29.38,29.34,29.35,1163307.0,25.3319,25.3319,25.2974,25.3061,1163307.0
2019-07-17 15:50:00,29.34,29.36,29.3,29.35,1534342.0,25.2974,25.3147,25.2629,25.3061,1534342.0
2019-07-17 15:55:00,29.35,29.35,29.17,29.18,4617080.0,25.3061,25.3061,25.1509,25.1595,4617080.0
2019-07-18 09:30:00,29.28,29.35,29.18,29.31,1362450.0,25.2457,25.3061,25.1595,25.2716,1362450.0
2019-07-18 09:35:00,29.31,29.52,29.31,29.46,1628827.0,25.2716,25.4526,25.2716,25.4009,1628827.0
2019-07-18 09:40:00,29.46,29.5,29.4,29.46,1025193.0,25.4009,25.4354,25.3492,25.4009,1025193.0
2019-07-18 09:45:00,29.46,29.48,29.4,29.44,657888.0,25.4009,25.4181,25.3492,25.3837,657888.0
2019-07-18 09:50:00,29.44,29.47,29.4,29.45,834721.0,25.3837,25.4095,25.3492,25.3923,834721.0
2019-07-18 09:55:00,29.45,29.47,29.43,29.46,686106.0,25.3923,25.4095,25.375,25.4009,686106.0
2019-07-18 10:00:00,29.45,29.46,29.38,29.42,776585.0,25.3923,25.4009,25.3319,25.3664,776585.0
2019-07-18 10:05:00,29.41,29.45,29.39,29.43,704970.0,25.3578,25.3923,25.3405,25.375,704970.0
2019-07-18 10:10:00,29.43,29.45,29.4,29.44,686579.0,25.375,25.3923,25.3492,25.3837,686579.0
2019-07-18 10:15:00,29.44,29.44,29.35,29.38,678366.0,25.3837,25.3837,25.3061,25.3319,678366.0
2019-07-18 10:20:00,29.38,29.42,29.35,29.42,356487.0,25.3319,25.3664,25.3061,25.3664,356487.0
2019-07-18 10:25:00,29.41,29.43,29.39,29.41,574140.0,25.3578,25.375,25.3405,25.3578,574140.0
2019-07-18 10:30:00,29.41,29.45,29.4,29.44,702139.0,25.3578,25.3923,25.3492,25.3837,702139.0
2019-07-18 10:35:00,29.44,29.45,29.4,29.4,365369.0,25.3837,25.3923,25.3492,25.3492,365369.0
2019-07-18 10:40:00,29.41,29.46,29.4,29.44,533194.0,25.3578,25.4009,25.3492,25.3837,533194.0
2019-07-18 10:45:00,29.45,29.5,29.44,29.48,671514.0,25.3923,25.4354,25.3837,25.4181,671514.0
2019-07-18 10:50:00,29.48,29.49,29.44,29.44,392630.0,25.4181,25.4268,25.3837,25.3837,392630.0
2019-07-18 10:55:00,29.44,29.46,29.42,29.43,420406.0,25.3837,25.4009,25.3664,25.375,420406.0
2019-07-18 11:00:00,29.43,29.49,29.42,29.48,474063.0,25.375,25.4268,25.3664,25.4181,474063.0
2019-07-18 11:05:00,29.48,29.49,29.44,29.45,341412.0,25.4181,25.4268,25.3837,25.3923,341412.0
2019-07-18 11:10:00,29.45,29.48,29.44,29.45,800490.0,25.3923,25.4181,25.3837,25.3923,800490.0
2019-07-18 11:15:00,29.45,29.48,29.44,29.46,362576.0,25.3923,25.4181,25.3837,25.4009,362576.0
2019-07-18 11:20:00,29.46,29.47,29.37,29.39,592230.0,25.4009,25.4095,25.3233,25.3405,592230.0
2019-07-18 11:25:00,29.39,29.42,29.38,29.4,281959.0,25.3405,25.3664,25.3319,25.3492,281959.0
2019-07-18 11:30:00,29.4,29.41,29.35,29.37,591786.0,25.3492,25.3578,25.3061,25.3233,591786.0
2019-07-18 11:35:00,29.37,29.38,29.31,29.35,491812.0,25.3233,25.3319,25.2716,25.3061,491812.0
2019-07-18 11:40:00,29.35,29.39,29.33,29.37,449513.0,25.3061,25.3405,25.2888,25.3233,449513.0
2019-07-18 11:45:00,29.38,29.43,29.37,29.42,762906.0,25.3319,25.375,25.3233,25.3664,762906.0
2019-07-18 11:50:00,29.42,29.46,29.41,29.44,477781.0,25.3664,25.4009,25.3578,25.3837,477781.0
2019-07-18 11:55:00,29.44,29.45,29.43,29.43,474213.0,25.3837,25.3923,25.375,25.375,474213.0
2019-07-18 12:00:00,29.43,29.45,29.4,29.42,360555.0,25.375,25.3923,25.3492,25.3664,360555.0
2019-07-18 12:05:00,29.42,29.47,29.42,29.47,254021.0,25.3664,25.4095,25.3664,25.4095,254021.0
2019-07-18 12:10:00,29.47,29.47,29.43,29.46,290372.0,25.4095,25.4095,25.375,25.4009,290372.0
2019-07-18 12:15:00,29.46,29.47,29.44,29.45,239692.0,25.4009,25.4095,25.3837,25.3923,239692.0
2019-07-18 12:20:00,29.45,29.48,29.44,29.48,223715.0,25.3923,25.4181,25.3837,25.4181,223715.0
2019-07-18 12:25:00,29.48,29.49,29.45,29.47,551419.0,25.4181,25.4268,25.3923,25.4095,551419.0
2019-07-18 12:30:00,29.47,29.5,29.47,29.48,385565.0,25.4095,25.4354,25.4095,25.4181,385565.0
2019-07-18 12:35:00,29.48,29.48,29.46,29.48,215002.0,25.4181,25.4181,25.4009,25.4181,215002.0
2019-07-18 12:40:00,29.47,29.49,29.46,29.48,276976.0,25.4095,25.4268,25.4009,25.4181,276976.0
2019-07-18 12:45:00,29.49,29.49,29.47,29.48,332780.0,25.4268,25.4268,25.4095,25.4181,332780.0
2019-07-18 12:50:00,29.48,29.49,29.46,29.49,426563.0,25.4181,25.4268,25.4009,25.4268,426563.0
2019-07-18 12:55:00,29.48,29.49,29.47,29.47,288280.0,25.4181,25.4268,25.4095,25.4095,288280.0
2019-07-18 13:00:00,29.47,29.49,29.46,29.49,193652.0,25.4095,25.4268,25.4009,25.4268,193652.0
2019-07-18 13:05:00,29.48,29.5,29.47,29.5,322168.0,25.4181,25.4354,25.4095,25.4354,322168.0
2019-07-18 13:10:00,29.5,29.55,29.49,29.55,964775.0,25.4354,25.4785,25.4268,25.4785,964775.0
2019-07-18 13:15:00,29.55,29.58,29.54,29.57,794168.0,25.4785,25.5044,25.4699,25.4957,794168.0
2019-07-18 13:20:00,29.57,29.57,29.53,29.54,330055.0,25.4957,25.4957,25.4613,25.4699,330055.0
2019-07-18 13:25:00,29.54,29.57,29.53,29.55,269430.0,25.4699,25.4957,25.4613,25.4785,269430.0
2019-07-18 13:30:00,29.54,29.57,29.53,29.56,301656.0,25.4699,25.4957,25.4613,25.4871,301656.0
2019-07-18 13:35:00,29.57,29.57,29.55,29.57,220232.0,25.4957,25.4957,25.4785,25.4957,220232.0
2019-07-18 13:40:00,29.57,29.57,29.52,29.53,333565.0,25.4957,25.4957,25.4526,25.4613,333565.0
2019-07-18 13:45:00,29.54,29.54,29.5,29.5,222361.0,25.4699,25.4699,25.4354,25.4354,222361.0
2019-07-18 13:50:00,29.5,29.51,29.47,29.48,348102.0,25.4354,25.444,25.4095,25.4181,348102.0
2019-07-18 13:55:00,29.47,29.5,29.47,29.49,181360.0,25.4095,25.4354,25.4095,25.4268,181360.0
2019-07-18 14:00:00,29.5,29.52,29.48,29.52,305035.0,25.4354,25.4526,25.4181,25.4526,305035.0
2019-07-18 14:05:00,29.51,29.53,29.5,29.52,364294.0,25.444,25.4613,25.4354,25.4526,364294.0
2019-07-18 14:10:00,29.52,29.52,29.48,29.48,315992.0,25.4526,25.4526,25.4181,25.4181,315992.0
2019-07-18 14:15:00,29.49,29.49,29.46,29.49,383890.0,25.4268,25.4268,25.4009,25.4268,383890.0
2019-07-18 14:20:00,29.48,29.49,29.45,29.46,338339.0,25.4181,25.4268,25.3923,25.4009,338339.0
2019-07-18 14:25:00,29.46,29.47,29.41,29.46,662779.0,25.4009,25.4095,25.3578,25.4009,662779.0
2019-07-18 14:30:00,29.46,29.47,29.42,29.44,452101.0,25.4009,25.4095,25.3664,25.3837,452101.0
2019-07-18 14:35:00,29.44,29.46,29.41,29.42,305952.0,25.3837,25.4009,25.3578,25.3664,305952.0
2019-07-18 14:40:00,29.42,29.45,29.4,29.42,475682.0,25.3664,25.3923,25.3492,25.3664,475682.0
2019-07-18 14:45:00,29.42,29.45,29.4,29.42,294131.0,25.3664,25.3923,25.3492,25.3664,294131.0
2019-07-18 14:50:00,29.41,29.42,29.4,29.4,319638.0,25.3578,25.3664,25.3492,25.3492,319638.0
2019-07-18 14:55:00,29.41,29.46,29.4,29.45,352719.0,25.3578,25.4009,25.3492,25.3923,352719.0
2019-07-18 15:00:00,29.46,29.5,29.44,29.48,486591.0,25.4009,25.4354,25.3837,25.4181,486591.0
2019-07-18 15:05:00,29.48,29.48,29.44,29.45,561929.0,25.4181,25.4181,25.3837,25.3923,561929.0
2019-07-18 15:10:00,29.46,29.46,29.42,29.45,415557.0,25.4009,25.4009,25.3664,25.3923,415557.0
2019-07-18 15:15:00,29.45,29.45,29.39,29.39,700671.0,25.3923,25.3923,25.3405,25.3405,700671.0
2019-07-18 15:20:00,29.39,29.4,29.37,29.38,539566.0,25.3405,25.3492,25.3233,25.3319,539566.0
2019-07-18 15:25:00,29.38,29.39,29.35,29.39,718723.0,25.3319,25.3405,25.3061,25.3405,718723.0
2019-07-18 15:30:00,29.39,29.42,29.37,29.42,601589.0,25.3405,25.3664,25.3233,25.3664,601589.0
2019-07-18 15:35:00,29.42,29.46,29.41,29.46,699903.0,25.3664,25.4009,25.3578,25.4009,699903.0
2019-07-18 15:40:00,29.46,29.47,29.38,29.39,1214131.0,25.4009,25.4095,25.3319,25.3405,1214131.0
2019-07-18 15:45:00,29.39,29.42,29.3,29.33,2017589.0,25.3405,25.3664,25.2629,25.2888,2017589.0
2019-07-18 15:50:00,29.33,29.44,29.33,29.43,1302387.0,25.2888,25.3837,25.2888,25.375,1302387.0
2019-07-18 15:55:00,29.43,29.5,29.42,29.47,3280431.0,25.375,25.4354,25.3664,25.4095,3280431.0
2019-07-19 09:30:00,29.54,29.59,29.49,29.52,2238799.0,25.4699,25.513,25.4268,25.4526,2238799.0
2019-07-19 09:35:00,29.53,29.58,29.48,29.53,583039.0,25.4613,25.5044,25.4181,25.4613,583039.0
2019-07-19 09:40:00,29.54,29.61,29.53,29.58,896808.0,25.4699,25.5302,25.4613,25.5044,896808.0
2019-07-19 09:45:00,29.57,29.61,29.56,29.59,491166.0,25.4957,25.5302,25.4871,25.513,491166.0
2019-07-19 09:50:00,29.59,29.59,29.49,29.52,524532.0,25.513,25.513,25.4268,25.4526,524532.0
2019-07-19 09:55:00,29.52,29.55,29.5,29.54,702318.0,25.4526,25.4785,25.4354,25.4699,702318.0
2019-07-19 10:00:00,29.54,29.55,29.5,29.51,478244.0,25.4699,25.4785,25.4354,25.444,478244.0
2019-07-19 10:05:00,29.52,29.55,29.5,29.52,359587.0,25.4526,25.4785,25.4354,25.4526,359587.0
2019-07-19 10:10:00,29.52,29.56,29.51,29.53,333430.0,25.4526,25.4871,25.444,25.4613,333430.0
2019-07-19 10:15:00,29.53,29.56,29.52,29.55,366046.0,25.4613,25.4871,25.4526,25.4785,366046.0
2019-07-19 10:20:00,29.55,29.56,29.52,29.54,501425.0,25.4785,25.4871,25.4526,25.4699,501425.0
2019-07-19 10:25:00,29.53,29.57,29.5,29.54,548542.0,25.4613,25.4957,25.4354,25.4699,548542.0
2019-07-19 10:30:00,29.54,29.56,29.53,29.55,558183.0,25.4699,25.4871,25.4613,25.4785,558183.0
2019-07-19 10:35:00,29.54,29.59,29.52,29.55,879497.0,25.4699,25.513,25.4526,25.4785,879497.0
2019-07-19 10:40:00,29.56,29.58,29.54,29.54,374600.0,25.4871,25.5044,25.4699,25.4699,374600.0
2019-07-19 10:45:00,29.55,29.56,29.5,29.51,488345.0,25.4785,25.4871,25.4354,25.444,488345.0
2019-07-19 10:50:00,29.51,29.52,29.44,29.44,736535.0,25.444,25.4526,25.3837,25.3837,736535.0
2019-07-19 10:55:00,29.45,29.48,29.44,29.46,567524.0,25.3923,25.4181,25.3837,25.4009,567524.0
2019-07-19 11:00:00,29.46,29.51,29.45,29.5,313269.0,25.4009,25.444,25.3923,25.4354,313269.0
2019-07-19 11:05:00,29.51,29.54,29.5,29.51,276602.0,25.444,25.4699,25.4354,25.444,276602.0
2019-07-19 11:10:00,29.51,29.54,29.5,29.52,377589.0,25.444,25.4699,25.4354,25.4526,377589.0
2019-07-19 11:15:00,29.51,29.54,29.5,29.52,304064.0,25.444,25.4699,25.4354,25.4526,304064.0
2019-07-19 11:20:00,29.52,29.52,29.48,29.51,240879.0,25.4526,25.4526,25.4181,25.444,240879.0
2019-07-19 11:25:00,29.51,29.52,29.48,29.49,354925.0,25.444,25.4526,25.4181,25.4268,354925.0
2019-07-19 11:30:00,29.5,29.53,29.49,29.53,294033.0,25.4354,25.4613,25.4268,25.4613,294033.0
2019-07-19 11:35:00,29.53,29.53,29.47,29.48,266921.0,25.4613,25.4613,25.4095,25.4181,266921.0
2019-07-19 11:40:00,29.48,29.53,29.47,29.49,579080.0,25.4181,25.4613,25.4095,25.4268,579080.0
2019-07-19 11:45:00,29.49,29.51,29.47,29.51,302503.0,25.4268,25.444,25.4095,25.444,302503.0
2019-07-19 11:50:00,29.5,29.51,29.48,29.49,243888.0,25.4354,25.444,25.4181,25.4268,243888.0
2019-07-19 11:55:00,29.5,29.53,29.49,29.52,230074.0,25.4354,25.4613,25.4268,25.4526,230074.0
2019-07-19 12:00:00,29.52,29.53,29.5,29.52,205370.0,25.4526,25.4613,25.4354,25.4526,205370.0
2019-07-19 12:05:00,29.52,29.54,29.51,29.52,286616.0,25.4526,25.4699,25.444,25.4526,286616.0
2019-07-19 12:10:00,29.52,29.54,29.5,29.54,332076.0,25.4526,25.4699,25.4354,25.4699,332076.0
2019-07-19 12:15:00,29.54,29.55,29.52,29.54,306819.0,25.4699,25.4785,25.4526,25.4699,306819.0
2019-07-19 12:20:00,29.54,29.55,29.51,29.52,220225.0,25.4699,25.4785,25.444,25.4526,220225.0
2019-07-19 12:25:00,29.52,29.55,29.51,29.54,197061.0,25.4526,25.4785,25.444,25.4699,197061.0
2019-07-19 12:30:00,29.53,29.54,29.52,29.54,117413.0,25.4613,25.4699,25.4526,25.4699,117413.0
2019-07-19 12:35:00,29.54,29.55,29.51,29.55,266906.0,25.4699,25.4785,25.444,25.4785,266906.0
2019-07-19 12:40:00,29.55,29.56,29.53,29.54,282490.0,25.4785,25.4871,25.4613,25.4699,282490.0
2019-07-19 12:45:00,29.55,29.55,29.52,29.53,188245.0,25.4785,25.4785,25.4526,25.4613,188245.0
2019-07-19 12:50:00,29.53,29.56,29.52,29.55,215507.0,25.4613,25.4871,25.4526,25.4785,215507.0
2019-07-19 12:55:00,29.54,29.56,29.52,29.52,164144.0,25.4699,25.4871,25.4526,25.4526,164144.0
2019-07-19 13:00:00,29.53,29.54,29.5,29.52,226255.0,25.4613,25.4699,25.4354,25.4526,226255.0
2019-07-19 13:05:00,29.52,29.55,29.52,29.55,312636.0,25.4526,25.4785,25.4526,25.4785,312636.0
2019-07-19 13:10:00,29.54,29.55,29.53,29.54,202838.0,25.4699,25.4785,25.4613,25.4699,202838.0
2019-07-19 13:15:00,29.53,29.55,29.52,29.53,231522.0,25.4613,25.4785,25.4526,25.4613,231522.0
2019-07-19 13:20:00,29.53,29.55,29.52,29.54,131279.0,25.4613,25.4785,25.4526,25.4699,131279.0
2019-07-19 13:25:00,29.54,29.54,29.52,29.54,127834.0,25.4699,25.4699,25.4526,25.4699,127834.0
2019-07-19 13:30:00,29.54,29.55,29.52,29.54,233747.0,25.4699,25.4785,25.4526,25.4699,233747.0
2019-07-19 13:35:00,29.54,29.55,29.51,29.52,492132.0,25.4699,25.4785,25.444,25.4526,492132.0
2019-07-19 13:40:00,29.51,29.54,29.5,29.53,213870.0,25.444,25.4699,25.4354,25.4613,213870.0
2019-07-19 13:45:00,29.53,29.56,29.52,29.55,631545.0,25.4613,25.4871,25.4526,25.4785,631545.0
2019-07-19 13:50:00,29.54,29.58,29.54,29.55,480018.0,25.4699,25.5044,25.4699,25.4785,480018.0
2019-07-19 13:55:00,29.55,29.56,29.53,29.54,244424.0,25.4785,25.4871,25.4613,25.4699,244424.0
2019-07-19 14:00:00,29.55,29.55,29.52,29.53,757277.0,25.4785,25.4785,25.4526,25.4613,757277.0
2019-07-19 14:05:00,29.53,29.54,29.51,29.52,414735.0,25.4613,25.4699,25.444,25.4526,414735.0
2019-07-19 14:10:00,29.52,29.54,29.51,29.54,525562.0,25.4526,25.4699,25.444,25.4699,525562.0
2019-07-19 14:15:00,29.54,29.55,29.52,29.53,286746.0,25.4699,25.4785,25.4526,25.4613,286746.0
2019-07-19 14:20:00,29.53,29.55,29.52,29.53,446011.0,25.4613,25.4785,25.4526,25.4613,446011.0
2019-07-19 14:25:00,29.53,29.54,29.5,29.52,495290.0,25.4613,25.4699,25.4354,25.4526,495290.0
2019-07-19 14:30:00,29.52,29.54,29.5,29.53,507132.0,25.4526,25.4699,25.4354,25.4613,507132.0
2019-07-19 14:35:00,29.53,29.54,29.49,29.52,417839.0,25.4613,25.4699,25.4268,25.4526,417839.0
2019-07-19 14:40:00,29.52,29.53,29.51,29.53,248953.0,25.4526,25.4613,25.444,25.4613,248953.0
2019-07-19 14:45:00,29.53,29.55,29.52,29.55,312548.0,25.4613,25.4785,25.4526,25.4785,312548.0
2019-07-19 14:50:00,29.55,29.55,29.53,29.54,286778.0,25.4785,25.4785,25.4613,25.4699,286778.0
2019-07-19 14:55:00,29.54,29.56,29.52,29.55,440079.0,25.4699,25.4871,25.4526,25.4785,440079.0
2019-07-19 15:00:00,29.54,29.55,29.5,29.51,414573.0,25.4699,25.4785,25.4354,25.444,414573.0
2019-07-19 15:05:00,29.5,29.52,29.49,29.51,328604.0,25.4354,25.4526,25.4268,25.444,328604.0
2019-07-19 15:10:00,29.51,29.52,29.48,29.52,356606.0,25.444,25.4526,25.4181,25.4526,356606.0
2019-07-19 15:15:00,29.52,29.53,29.5,29.53,416083.0,25.4526,25.4613,25.4354,25.4613,416083.0
2019-07-19 15:20:00,29.52,29.54,29.49,29.53,641573.0,25.4526,25.4699,25.4268,25.4613,641573.0
2019-07-19 15:25:00,29.53,29.56,29.52,29.54,673081.0,25.4613,25.4871,25.4526,25.4699,673081.0
2019-07-19 15:30:00,29.54,29.57,29.53,29.55,623656.0,25.4699,25.4957,25.4613,25.4785,623656.0
2019-07-19 15:35:00,29.55,29.56,29.54,29.55,676286.0,25.4785,25.4871,25.4699,25.4785,676286.0
2019-07-19 15:40:00,29.55,29.56,29.53,29.55,653061.0,25.4785,25.4871,25.4613,25.4785,653061.0
2019-07-19 15:45:00,29.55,29.55,29.47,29.48,864171.0,25.4785,25.4785,25.4095,25.4181,864171.0
2019-07-19 15:50:00,29.48,29.49,29.46,29.48,1391109.0,25.4181,25.4268,25.4009,25.4181,1391109.0
2019-07-19 15:55:00,29.48,29.48,29.38,29.41,3275444.0,25.4181,25.4181,25.3319,25.3578,3275444.0
2019-07-22 09:30:00,29.29,29.48,29.28,29.45,1117730.0,25.2543,25.4181,25.2457,25.3923,1117730.0
2019-07-22 09:35:00,29.45,29.47,29.35,29.39,693299.0,25.3923,25.4095,25.3061,25.3405,693299.0
2019-07-22 09:40:00,29.38,29.45,29.36,29.45,455682.0,25.3319,25.3923,25.3147,25.3923,455682.0
2019-07-22 09:45:00,29.44,29.49,29.43,29.49,515034.0,25.3837,25.4268,25.375,25.4268,515034.0
2019-07-22 09:50:00,29.48,29.57,29.47,29.55,863856.0,25.4181,25.4957,25.4095,25.4785,863856.0
2019-07-22 09:55:00,29.55,29.57,29.51,29.55,788647.0,25.4785,25.4957,25.444,25.4785,788647.0
2019-07-22 10:00:00,29.55,29.55,29.43,29.46,824157.0,25.4785,25.4785,25.375,25.4009,824157.0
2019-07-22 10:05:00,29.46,29.49,29.44,29.48,365484.0,25.4009,25.4268,25.3837,25.4181,365484.0
2019-07-22 10:10:00,29.48,29.51,29.46,29.5,309923.0,25.4181,25.444,25.4009,25.4354,309923.0
2019-07-22 10:15:00,29.5,29.51,29.48,29.51,274169.0,25.4354,25.444,25.4181,25.444,274169.0
2019-07-22 10:20:00,29.51,29.52,29.44,29.46,404082.0,25.444,25.4526,25.3837,25.4009,404082.0
2019-07-22 10:25:00,29.46,29.47,29.44,29.47,264196.0,25.4009,25.4095,25.3837,25.4095,264196.0
2019-07-22 10:30:00,29.47,29.49,29.43,29.44,635420.0,25.4095,25.4268,25.375,25.3837,635420.0
2019-07-22 10:35:00,29.44,29.48,29.43,29.48,265435.0,25.3837,25.4181,25.375,25.4181,265435.0
2019-07-22 10:40:00,29.48,29.48,29.41,29.41,507698.0,25.4181,25.4181,25.3578,25.3578,507698.0
2019-07-22 10:45:00,29.41,29.43,29.4,29.41,348565.0,25.3578,25.375,25.3492,25.3578,348565.0
2019-07-22 10:50:00,29.4,29.41,29.36,29.39,273026.0,25.3492,25.3578,25.3147,25.3405,273026.0
2019-07-22 10:55:00,29.39,29.43,29.38,29.43,490318.0,25.3405,25.375,25.3319,25.375,490318.0
2019-07-22 11:00:00,29.43,29.44,29.41,29.43,226272.0,25.375,25.3837,25.3578,25.375,226272.0
2019-07-22 11:05:00,29.43,29.47,29.42,29.45,477772.0,25.375,25.4095,25.3664,25.3923,477772.0
2019-07-22 11:10:00,29.45,29.47,29.44,29.44,233458.0,25.3923,25.4095,25.3837,25.3837,233458.0
2019-07-22 11:15:00,29.45,29.45,29.42,29.44,361290.0,25.3923,25.3923,25.3664,25.3837,361290.0
2019-07-22 11:20:00,29.43,29.44,29.42,29.44,149406.0,25.375,25.3837,25.3664,25.3837,149406.0
2019-07-22 11:25:00,29.44,29.45,29.43,29.44,224348.0,25.3837,25.3923,25.375,25.3837,224348.0
2019-07-22 11:30:00,29.45,29.46,29.42,29.45,393663.0,25.3923,25.4009,25.3664,25.3923,393663.0
2019-07-22 11:35:00,29.45,29.51,29.44,29.49,575455.0,25.3923,25.444,25.3837,25.4268,575455.0
2019-07-22 11:40:00,29.49,29.5,29.47,29.49,358177.0,25.4268,25.4354,25.4095,25.4268,358177.0
2019-07-22 11:45:00,29.49,29.49,29.47,29.48,148107.0,25.4268,25.4268,25.4095,25.4181,148107.0
2019-07-22 11:50:00,29.48,29.51,29.47,29.5,203574.0,25.4181,25.444,25.4095,25.4354,203574.0
2019-07-22 11:55:00,29.5,29.52,29.49,29.52,288103.0,25.4354,25.4526,25.4268,25.4526,288103.0
2019-07-22 12:00:00,29.52,29.53,29.48,29.5,324460.0,25.4526,25.4613,25.4181,25.4354,324460.0
2019-07-22 12:05:00,29.51,29.52,29.49,29.51,149839.0,25.444,25.4526,25.4268,25.444,149839.0
2019-07-22 12:10:00,29.51,29.52,29.49,29.51,141943.0,25.444,25.4526,25.4268,25.444,141943.0
2019-07-22 12:15:00,29.51,29.53,29.5,29.51,186136.0,25.444,25.4613,25.4354,25.444,186136.0
2019-07-22 12:20:00,29.51,29.53,29.5,29.51,192290.0,25.444,25.4613,25.4354,25.444,192290.0
2019-07-22 12:25:00,29.51,29.52,29.49,29.51,152475.0,25.444,25.4526,25.4268,25.444,152475.0
2019-07-22 12:30:00,29.51,29.52,29.5,29.51,102739.0,25.444,25.4526,25.4354,25.444,102739.0
2019-07-22 12:35:00,29.5,29.52,29.5,29.51,149632.0,25.4354,25.4526,25.4354,25.444,149632.0
2019-07-22 12:40:00,29.51,29.52,29.49,29.51,194022.0,25.444,25.4526,25.4268,25.444,194022.0
2019-07-22 12:45:00,29.51,29.53,29.51,29.53,133339.0,25.444,25.4613,25.444,25.4613,133339.0
2019-07-22 12:50:00,29.52,29.53,29.52,29.52,104545.0,25.4526,25.4613,25.4526,25.4526,104545.0
2019-07-22 12:55:00,29.52,29.55,29.51,29.55,384292.0,25.4526,25.4785,25.444,25.4785,384292.0
2019-07-22 13:00:00,29.55,29.55,29.53,29.54,170095.0,25.4785,25.4785,25.4613,25.4699,170095.0
2019-07-22 13:05:00,29.54,29.55,29.53,29.54,152478.0,25.4699,25.4785,25.4613,25.4699,152478.0
2019-07-22 13:10:00,29.54,29.54,29.52,29.53,204046.0,25.4699,25.4699,25.4526,25.4613,204046.0
2019-07-22 13:15:00,29.54,29.54,29.53,29.54,162485.0,25.4699,25.4699,25.4613,25.4699,162485.0
2019-07-22 13:20:00,29.53,29.55,29.53,29.55,159959.0,25.4613,25.4785,25.4613,25.4785,159959.0
2019-07-22 13:25:00,29.54,29.57,29.53,29.54,418823.0,25.4699,25.4957,25.4613,25.4699,418823.0
2019-07-22 13:30:00,29.54,29.56,29.53,29.55,179936.0,25.4699,25.4871,25.4613,25.4785,179936.0
2019-07-22 13:35:00,29.54,29.55,29.51,29.53,135174.0,25.4699,25.4785,25.444,25.4613,135174.0
2019-07-22 13:40:00,29.53,29.53,29.51,29.52,226143.0,25.4613,25.4613,25.444,25.4526,226143.0
2019-07-22 13:45:00,29.52,29.54,29.52,29.53,209291.0,25.4526,25.4699,25.4526,25.4613,209291.0
2019-07-22 13:50:00,29.52,29.54,29.51,29.52,178328.0,25.4526,25.4699,25.444,25.4526,178328.0
2019-07-22 13:55:00,29.51,29.53,29.51,29.53,97879.0,25.444,25.4613,25.444,25.4613,97879.0
2019-07-22 14:00:00,29.53,29.54,29.52,29.53,305797.0,25.4613,25.4699,25.4526,25.4613,305797.0
2019-07-22 14:05:00,29.53,29.54,29.51,29.53,251832.0,25.4613,25.4699,25.444,25.4613,251832.0
2019-07-22 14:10:00,29.53,29.55,29.52,29.54,205077.0,25.4613,25.4785,25.4526,25.4699,205077.0
2019-07-22 14:15:00,29.54,29.55,29.53,29.53,240178.0,25.4699,25.4785,25.4613,25.4613,240178.0
2019-07-22 14:20:00,29.54,29.54,29.53,29.54,181696.0,25.4699,25.4699,25.4613,25.4699,181696.0
2019-07-22 14:25:00,29.54,29.55,29.53,29.55,150219.0,25.4699,25.4785,25.4613,25.4785,150219.0
2019-07-22 14:30:00,29.55,29.56,29.53,29.55,241380.0,25.4785,25.4871,25.4613,25.4785,241380.0
2019-07-22 14:35:00,29.55,29.56,29.54,29.55,179094.0,25.4785,25.4871,25.4699,25.4785,179094.0
2019-07-22 14:40:00,29.55,29.55,29.52,29.52,207637.0,25.4785,25.4785,25.4526,25.4526,207637.0
2019-07-22 14:45:00,29.52,29.55,29.51,29.54,153295.0,25.4526,25.4785,25.444,25.4699,153295.0
2019-07-22 14:50:00,29.55,29.56,29.53,29.54,190917.0,25.4785,25.4871,25.4613,25.4699,190917.0
2019-07-22 14:55:00,29.55,29.56,29.54,29.55,293352.0,25.4785,25.4871,25.4699,25.4785,293352.0
2019-07-22 15:00:00,29.55,29.6,29.55,29.6,505113.0,25.4785,25.5216,25.4785,25.5216,505113.0
2019-07-22 15:05:00,29.6,29.61,29.58,29.59,544128.0,25.5216,25.5302,25.5044,25.513,544128.0
2019-07-22 15:10:00,29.59,29.59,29.55,29.58,368175.0,25.513,25.513,25.4785,25.5044,368175.0
2019-07-22 15:15:00,29.58,29.6,29.57,29.59,279423.0,25.5044,25.5216,25.4957,25.513,279423.0
2019-07-22 15:20:00,29.58,29.6,29.54,29.57,253605.0,25.5044,25.5216,25.4699,25.4957,253605.0
2019-07-22 15:25:00,29.57,29.6,29.56,29.58,147470.0,25.4957,25.5216,25.4871,25.5044,147470.0
2019-07-22 15:30:00,29.58,29.59,29.54,29.55,502534.0,25.5044,25.513,25.4699,25.4785,502534.0
2019-07-22 15:35:00,29.55,29.56,29.53,29.55,372477.0,25.4785,25.4871,25.4613,25.4785,372477.0
2019-07-22 15:40:00,29.55,29.59,29.55,29.58,637990.0,25.4785,25.513,25.4785,25.5044,637990.0
2019-07-22 15:45:00,29.58,29.59,29.56,29.58,335823.0,25.5044,25.513,25.4871,25.5044,335823.0
2019-07-22 15:50:00,29.57,29.58,29.53,29.57,714558.0,25.4957,25.5044,25.4613,25.4957,714558.0
2019-07-22 15:55:00,29.57,29.59,29.54,29.56,1089456.0,25.4957,25.513,25.4699,25.4871,1089456.0
2019-07-23 09:30:00,29.75,29.96,29.7,29.92,2064060.0,25.6509,25.832,25.6078,25.7975,2064060.0
2019-07-23 09:35:00,29.92,29.93,29.81,29.9,1051846.0,25.7975,25.8061,25.7027,25.7803,1051846.0
2019-07-23 09:40:00,29.9,30.0,29.88,30.0,1533922.0,25.7803,25.8665,25.763,25.8665,1533922.0
2019-07-23 09:45:00,30.0,30.06,29.96,30.06,3352484.0,25.8665,25.9182,25.832,25.9182,3352484.0
2019-07-23 09:50:00,30.05,30.09,30.02,30.07,1894986.0,25.9096,25.9441,25.8837,25.9268,1894986.0
2019-07-23 09:55:00,30.07,30.09,30.02,30.05,1397838.0,25.9268,25.9441,25.8837,25.9096,1397838.0
2019-07-23 10:00:00,30.04,30.05,29.97,29.98,995653.0,25.901,25.9096,25.8406,25.8492,995653.0
2019-07-23 10:05:00,29.98,30.08,29.96,30.08,912332.0,25.8492,25.9355,25.832,25.9355,912332.0
2019-07-23 10:10:00,30.08,30.12,30.07,30.1,1283092.0,25.9355,25.97,25.9268,25.9527,1283092.0
2019-07-23 10:15:00,30.1,30.14,30.09,30.14,777310.0,25.9527,25.9872,25.9441,25.9872,777310.0
2019-07-23 10:20:00,30.14,30.15,30.09,30.12,911225.0,25.9872,25.9958,25.9441,25.97,911225.0
2019-07-23 10:25:00,30.12,30.14,30.07,30.08,514885.0,25.97,25.9872,25.9268,25.9355,514885.0
2019-07-23 10:30:00,30.09,30.11,30.06,30.11,702344.0,25.9441,25.9613,25.9182,25.9613,702344.0
2019-07-23 10:35:00,30.11,30.13,30.08,30.12,1025731.0,25.9613,25.9786,25.9355,25.97,1025731.0
2019-07-23 10:40:00,30.13,30.14,30.1,30.12,1023275.0,25.9786,25.9872,25.9527,25.97,1023275.0
2019-07-23 10:45:00,30.11,30.14,30.11,30.13,822345.0,25.9613,25.9872,25.9613,25.9786,822345.0
2019-07-23 10:50:00,30.14,30.16,30.11,30.16,1281713.0,25.9872,26.0044,25.9613,26.0044,1281713.0
2019-07-23 10:55:00,30.16,30.24,30.15,30.24,1077959.0,26.0044,26.0734,25.9958,26.0734,1077959.0
2019-07-23 11:00:00,30.24,30.25,30.18,30.19,1812453.0,26.0734,26.082,26.0217,26.0303,1812453.0
2019-07-23 11:05:00,30.19,30.21,30.17,30.19,770525.0,26.0303,26.0476,26.0131,26.0303,770525.0
2019-07-23 11:10:00,30.19,30.25,30.19,30.23,563782.0,26.0303,26.082,26.0303,26.0648,563782.0
2019-07-23 11:15:00,30.22,30.24,30.21,30.22,707016.0,26.0562,26.0734,26.0476,26.0562,707016.0
2019-07-23 11:20:00,30.23,30.24,30.2,30.21,461234.0,26.0648,26.0734,26.0389,26.0476,461234.0
2019-07-23 11:25:00,30.21,30.23,30.2,30.21,575683.0,26.0476,26.0648,26.0389,26.0476,575683.0
2019-07-23 11:30:00,30.21,30.22,30.19,30.2,499966.0,26.0476,26.0562,26.0303,26.0389,499966.0
2019-07-23 11:35:00,30.19,30.23,30.19,30.23,479319.0,26.0303,26.0648,26.0303,26.0648,479319.0
2019-07-23 11:40:00,30.23,30.23,30.18,30.21,455163.0,26.0648,26.0648,26.0217,26.0476,455163.0
2019-07-23 11:45:00,30.22,30.22,30.16,30.18,533407.0,26.0562,26.0562,26.0044,26.0217,533407.0
2019-07-23 11:50:00,30.17,30.2,30.17,30.19,338473.0,26.0131,26.0389,26.0131,26.0303,338473.0
2019-07-23 11:55:00,30.19,30.21,30.16,30.21,442628.0,26.0303,26.0476,26.0044,26.0476,442628.0
2019-07-23 12:00:00,30.21,30.22,30.19,30.21,432570.0,26.0476,26.0562,26.0303,26.0476,432570.0
2019-07-23 12:05:00,30.2,30.21,30.16,30.16,478003.0,26.0389,26.0476,26.0044,26.0044,478003.0
2019-07-23 12:10:00,30.16,30.19,30.16,30.19,196892.0,26.0044,26.0303,26.0044,26.0303,196892.0
2019-07-23 12:15:00,30.19,30.2,30.17,30.2,286468.0,26.0303,26.0389,26.0131,26.0389,286468.0
2019-07-23 12:20:00,30.19,30.2,30.18,30.2,302055.0,26.0303,26.0389,26.0217,26.0389,302055.0
2019-07-23 12:25:00,30.2,30.2,30.17,30.19,226825.0,26.0389,26.0389,26.0131,26.0303,226825.0
2019-07-23 12:30:00,30.19,30.21,30.17,30.2,309777.0,26.0303,26.0476,26.0131,26.0389,309777.0
2019-07-23 12:35:00,30.21,30.21,30.19,30.2,223930.0,26.0476,26.0476,26.0303,26.0389,223930.0
2019-07-23 12:40:00,30.2,30.2,30.18,30.19,225612.0,26.0389,26.0389,26.0217,26.0303,225612.0
2019-07-23 12:45:00,30.19,30.19,30.14,30.16,401081.0,26.0303,26.0303,25.9872,26.0044,401081.0
2019-07-23 12:50:00,30.15,30.16,30.11,30.12,452842.0,25.9958,26.0044,25.9613,25.97,452842.0
2019-07-23 12:55:00,30.11,30.16,30.11,30.14,326318.0,25.9613,26.0044,25.9613,25.9872,326318.0
2019-07-23 13:00:00,30.14,30.15,30.12,30.13,164152.0,25.9872,25.9958,25.97,25.9786,164152.0
2019-07-23 13:05:00,30.13,30.15,30.13,30.14,171374.0,25.9786,25.9958,25.9786,25.9872,171374.0
2019-07-23 13:10:00,30.13,30.14,30.13,30.14,201620.0,25.9786,25.9872,25.9786,25.9872,201620.0
2019-07-23 13:15:00,30.13,30.14,30.13,30.13,188837.0,25.9786,25.9872,25.9786,25.9786,188837.0
2019-07-23 13:20:00,30.13,30.14,30.11,30.14,392409.0,25.9786,25.9872,25.9613,25.9872,392409.0
2019-07-23 13:25:00,30.14,30.15,30.13,30.14,260594.0,25.9872,25.9958,25.9786,25.9872,260594.0
2019-07-23 13:30:00,30.15,30.18,30.14,30.16,391156.0,25.9958,26.0217,25.9872,26.0044,391156.0
2019-07-23 13:35:00,30.17,30.18,30.15,30.16,242537.0,26.0131,26.0217,25.9958,26.0044,242537.0
2019-07-23 13:40:00,30.15,30.2,30.13,30.18,463939.0,25.9958,26.0389,25.9786,26.0217,463939.0
2019-07-23 13:45:00,30.17,30.19,30.15,30.15,332811.0,26.0131,26.0303,25.9958,25.9958,332811.0
2019-07-23 13:50:00,30.16,30.17,30.14,30.17,245903.0,26.0044,26.0131,25.9872,26.0131,245903.0
2019-07-23 13:55:00,30.17,30.19,30.16,30.19,508076.0,26.0131,26.0303,26.0044,26.0303,508076.0
2019-07-23 14:00:00,30.19,30.19,30.15,30.16,244438.0,26.0303,26.0303,25.9958,26.0044,244438.0
2019-07-23 14:05:00,30.16,30.18,30.15,30.16,219532.0,26.0044,26.0217,25.9958,26.0044,219532.0
2019-07-23 14:10:00,30.16,30.17,30.15,30.17,169177.0,26.0044,26.0131,25.9958,26.0131,169177.0
2019-07-23 14:15:00,30.17,30.2,30.15,30.18,374461.0,26.0131,26.0389,25.9958,26.0217,374461.0
2019-07-23 14:20:00,30.17,30.18,30.17,30.18,202584.0,26.0131,26.0217,26.0131,26.0217,202584.0
2019-07-23 14:25:00,30.18,30.18,30.17,30.18,148353.0,26.0217,26.0217,26.0131,26.0217,148353.0
2019-07-23 14:30:00,30.18,30.19,30.17,30.18,418804.0,26.0217,26.0303,26.0131,26.0217,418804.0
2019-07-23 14:35:00,30.18,30.19,30.17,30.17,352411.0,26.0217,26.0303,26.0131,26.0131,352411.0
2019-07-23 14:40:00,30.18,30.18,30.15,30.17,415392.0,26.0217,26.0217,25.9958,26.0131,415392.0
2019-07-23 14:45:00,30.17,30.19,30.16,30.16,430465.0,26.0131,26.0303,26.0044,26.0044,430465.0
2019-07-23 14:50:00,30.16,30.17,30.15,30.15,282523.0,26.0044,26.0131,25.9958,25.9958,282523.0
2019-07-23 14:55:00,30.16,30.19,30.15,30.19,342112.0,26.0044,26.0303,25.9958,26.0303,342112.0
2019-07-23 15:00:00,30.18,30.19,30.17,30.17,795705.0,26.0217,26.0303,26.0131,26.0131,795705.0
2019-07-23 15:05:00,30.18,30.21,30.17,30.21,642508.0,26.0217,26.0476,26.0131,26.0476,642508.0
2019-07-23 15:10:00,30.2,30.21,30.19,30.21,781831.0,26.0389,26.0476,26.0303,26.0476,781831.0
2019-07-23 15:15:00,30.21,30.21,30.16,30.18,442763.0,26.0476,26.0476,26.0044,26.0217,442763.0
2019-07-23 15:20:00,30.19,30.21,30.18,30.21,411674.0,26.0303,26.0476,26.0217,26.0476,411674.0
2019-07-23 15:25:00,30.21,30.23,30.2,30.2,729267.0,26.0476,26.0648,26.0389,26.0389,729267.0
2019-07-23 15:30:00,30.21,30.23,30.2,30.23,559231.0,26.0476,26.0648,26.0389,26.0648,559231.0
2019-07-23 15:35:00,30.23,30.25,30.22,30.24,971568.0,26.0648,26.082,26.0562,26.0734,971568.0
2019-07-23 15:40:00,30.24,30.25,30.22,30.22,698098.0,26.0734,26.082,26.0562,26.0562,698098.0
2019-07-23 15:45:00,30.22,30.25,30.2,30.25,1824641.0,26.0562,26.082,26.0389,26.082,1824641.0
2019-07-23 15:50:00,30.24,30.25,30.2,30.24,2441086.0,26.0734,26.082,26.0389,26.0734,2441086.0
2019-07-23 15:55:00,30.24,30.28,30.23,30.26,3161990.0,26.0734,26.1079,26.0648,26.0907,3161990.0
2019-07-24 09:30:00,30.07,30.34,30.04,30.32,2032922.0,25.9268,26.1596,25.901,26.1424,2032922.0
2019-07-24 09:35:00,30.31,30.4,30.3,30.35,1562828.0,26.1338,26.2114,26.1252,26.1683,1562828.0
2019-07-24 09:40:00,30.34,30.37,30.28,30.32,825753.0,26.1596,26.1855,26.1079,26.1424,825753.0
2019-07-24 09:45:00,30.32,30.35,30.28,30.33,917071.0,26.1424,26.1683,26.1079,26.151,917071.0
2019-07-24 09:50:00,30.32,30.37,30.32,30.36,996347.0,26.1424,26.1855,26.1424,26.1769,996347.0
2019-07-24 09:55:00,30.35,30.36,30.3,30.34,826757.0,26.1683,26.1769,26.1252,26.1596,826757.0
2019-07-24 10:00:00,30.33,30.36,30.29,30.35,1045731.0,26.151,26.1769,26.1165,26.1683,1045731.0
2019-07-24 10:05:00,30.36,30.42,30.35,30.42,1277483.0,26.1769,26.2286,26.1683,26.2286,1277483.0
2019-07-24 10:10:00,30.42,30.48,30.41,30.47,1116745.0,26.2286,26.2804,26.22,26.2717,1116745.0
2019-07-24 10:15:00,30.47,30.5,30.47,30.49,872729.0,26.2717,26.2976,26.2717,26.289,872729.0
2019-07-24 10:20:00,30.49,30.5,30.47,30.49,518818.0,26.289,26.2976,26.2717,26.289,518818.0
2019-07-24 10:25:00,30.49,30.53,30.48,30.53,1190706.0,26.289,26.3235,26.2804,26.3235,1190706.0
2019-07-24 10:30:00,30.53,30.58,30.52,30.57,714228.0,26.3235,26.3666,26.3148,26.358,714228.0
2019-07-24 10:35:00,30.58,30.61,30.56,30.61,894582.0,26.3666,26.3924,26.3493,26.3924,894582.0
2019-07-24 10:40:00,30.61,30.62,30.56,30.59,678712.0,26.3924,26.4011,26.3493,26.3752,678712.0
2019-07-24 10:45:00,30.59,30.61,30.56,30.61,690935.0,26.3752,26.3924,26.3493,26.3924,690935.0
2019-07-24 10:50:00,30.6,30.66,30.6,30.64,851658.0,26.3838,26.4356,26.3838,26.4183,851658.0
2019-07-24 10:55:00,30.64,30.66,30.61,30.63,430993.0,26.4183,26.4356,26.3924,26.4097,430993.0
2019-07-24 11:00:00,30.63,30.64,30.56,30.6,836902.0,26.4097,26.4183,26.3493,26.3838,836902.0
2019-07-24 11:05:00,30.6,30.64,30.57,30.64,419275.0,26.3838,26.4183,26.358,26.4183,419275.0
2019-07-24 11:10:00,30.63,30.64,30.6,30.61,329140.0,26.4097,26.4183,26.3838,26.3924,329140.0
2019-07-24 11:15:00,30.61,30.63,30.6,30.61,376361.0,26.3924,26.4097,26.3838,26.3924,376361.0
2019-07-24 11:20:00,30.61,30.63,30.6,30.61,299287.0,26.3924,26.4097,26.3838,26.3924,299287.0
2019-07-24 11:25:00,30.6,30.63,30.59,30.62,458366.0,26.3838,26.4097,26.3752,26.4011,458366.0
2019-07-24 11:30:00,30.62,30.62,30.58,30.6,287470.0,26.4011,26.4011,26.3666,26.3838,287470.0
2019-07-24 11:35:00,30.59,30.61,30.56,30.59,460541.0,26.3752,26.3924,26.3493,26.3752,460541.0
2019-07-24 11:40:00,30.59,30.59,30.54,30.55,433229.0,26.3752,26.3752,26.3321,26.3407,433229.0
2019-07-24 11:45:00,30.55,30.58,30.53,30.55,907927.0,26.3407,26.3666,26.3235,26.3407,907927.0
2019-07-24 11:50:00,30.56,30.58,30.53,30.58,583455.0,26.3493,26.3666,26.3235,26.3666,583455.0
2019-07-24 11:55:00,30.58,30.58,30.55,30.58,284005.0,26.3666,26.3666,26.3407,26.3666,284005.0
2019-07-24 12:00:00,30.58,30.64,30.57,30.61,695238.0,26.3666,26.4183,26.358,26.3924,695238.0
2019-07-24 12:05:00,30.62,30.62,30.6,30.61,172511.0,26.4011,26.4011,26.3838,26.3924,172511.0
2019-07-24 12:10:00,30.6,30.62,30.6,30.61,416668.0,26.3838,26.4011,26.3838,26.3924,416668.0
2019-07-24 12:15:00,30.61,30.62,30.59,30.61,365057.0,26.3924,26.4011,26.3752,26.3924,365057.0
2019-07-24 12:20:00,30.61,30.62,30.59,30.62,260187.0,26.3924,26.4011,26.3752,26.4011,260187.0
2019-07-24 12:25:00,30.62,30.64,30.61,30.62,533236.0,26.4011,26.4183,26.3924,26.4011,533236.0
2019-07-24 12:30:00,30.61,30.63,30.6,30.63,434137.0,26.3924,26.4097,26.3838,26.4097,434137.0
2019-07-24 12:35:00,30.63,30.64,30.62,30.62,404718.0,26.4097,26.4183,26.4011,26.4011,404718.0
2019-07-24 12:40:00,30.62,30.65,30.6,30.62,560716.0,26.4011,26.4269,26.3838,26.4011,560716.0
2019-07-24 12:45:00,30.62,30.64,30.61,30.63,390695.0,26.4011,26.4183,26.3924,26.4097,390695.0
2019-07-24 12:50:00,30.63,30.65,30.62,30.65,331855.0,26.4097,26.4269,26.4011,26.4269,331855.0
2019-07-24 12:55:00,30.65,30.7,30.64,30.69,858296.0,26.4269,26.47,26.4183,26.4614,858296.0
2019-07-24 13:00:00,30.69,30.7,30.67,30.7,261274.0,26.4614,26.47,26.4442,26.47,261274.0
2019-07-24 13:05:00,30.7,30.72,30.69,30.7,410093.0,26.47,26.4873,26.4614,26.47,410093.0
2019-07-24 13:10:00,30.71,30.72,30.69,30.71,212909.0,26.4787,26.4873,26.4614,26.4787,212909.0
2019-07-24 13:15:00,30.71,30.72,30.7,30.71,143446.0,26.4787,26.4873,26.47,26.4787,143446.0
2019-07-24 13:20:00,30.71,30.72,30.7,30.71,210869.0,26.4787,26.4873,26.47,26.4787,210869.0
2019-07-24 13:25:00,30.71,30.72,30.69,30.69,314094.0,26.4787,26.4873,26.4614,26.4614,314094.0
2019-07-24 13:30:00,30.69,30.71,30.68,30.7,263840.0,26.4614,26.4787,26.4528,26.47,263840.0
2019-07-24 13:35:00,30.7,30.7,30.66,30.68,258417.0,26.47,26.47,26.4356,26.4528,258417.0
2019-07-24 13:40:00,30.67,30.68,30.65,30.65,346443.0,26.4442,26.4528,26.4269,26.4269,346443.0
2019-07-24 13:45:00,30.66,30.67,30.63,30.64,323204.0,26.4356,26.4442,26.4097,26.4183,323204.0
2019-07-24 13:50:00,30.63,30.66,30.63,30.65,259563.0,26.4097,26.4356,26.4097,26.4269,259563.0
2019-07-24 13:55:00,30.64,30.67,30.64,30.66,250364.0,26.4183,26.4442,26.4183,26.4356,250364.0
2019-07-24 14:00:00,30.66,30.7,30.65,30.69,315181.0,26.4356,26.47,26.4269,26.4614,315181.0
2019-07-24 14:05:00,30.69,30.7,30.67,30.69,360262.0,26.4614,26.47,26.4442,26.4614,360262.0
2019-07-24 14:10:00,30.68,30.7,30.68,30.7,168142.0,26.4528,26.47,26.4528,26.47,168142.0
2019-07-24 14:15:00,30.7,30.71,30.69,30.7,193109.0,26.47,26.4787,26.4614,26.47,193109.0
2019-07-24 14:20:00,30.69,30.72,30.69,30.69,563077.0,26.4614,26.4873,26.4614,26.4614,563077.0
2019-07-24 14:25:00,30.69,30.73,30.69,30.72,367537.0,26.4614,26.4959,26.4614,26.4873,367537.0
2019-07-24 14:30:00,30.71,30.73,30.71,30.72,298190.0,26.4787,26.4959,26.4787,26.4873,298190.0
2019-07-24 14:35:00,30.72,30.73,30.7,30.71,166894.0,26.4873,26.4959,26.47,26.4787,166894.0
2019-07-24 14:40:00,30.71,30.72,30.68,30.69,298468.0,26.4787,26.4873,26.4528,26.4614,298468.0
2019-07-24 14:45:00,30.69,30.7,30.68,30.7,214820.0,26.4614,26.47,26.4528,26.47,214820.0
2019-07-24 14:50:00,30.7,30.71,30.69,30.7,234321.0,26.47,26.4787,26.4614,26.47,234321.0
2019-07-24 14:55:00,30.7,30.73,30.7,30.72,643770.0,26.47,26.4959,26.47,26.4873,643770.0
2019-07-24 15:00:00,30.72,30.73,30.67,30.69,544530.0,26.4873,26.4959,26.4442,26.4614,544530.0
2019-07-24 15:05:00,30.69,30.69,30.65,30.66,673245.0,26.4614,26.4614,26.4269,26.4356,673245.0
2019-07-24 15:10:00,30.66,30.7,30.66,30.7,429173.0,26.4356,26.47,26.4356,26.47,429173.0
2019-07-24 15:15:00,30.7,30.7,30.66,30.67,286461.0,26.47,26.47,26.4356,26.4442,286461.0
2019-07-24 15:20:00,30.67,30.68,30.65,30.67,290719.0,26.4442,26.4528,26.4269,26.4442,290719.0
2019-07-24 15:25:00,30.67,30.69,30.67,30.69,175850.0,26.4442,26.4614,26.4442,26.4614,175850.0
2019-07-24 15:30:00,30.69,30.71,30.68,30.7,653501.0,26.4614,26.4787,26.4528,26.47,653501.0
2019-07-24 15:35:00,30.7,30.72,30.69,30.71,636261.0,26.47,26.4873,26.4614,26.4787,636261.0
2019-07-24 15:40:00,30.72,30.72,30.7,30.71,569473.0,26.4873,26.4873,26.47,26.4787,569473.0
2019-07-24 15:45:00,30.71,30.73,30.69,30.73,669852.0,26.4787,26.4959,26.4614,26.4959,669852.0
2019-07-24 15:50:00,30.72,30.75,30.67,30.69,1367367.0,26.4873,26.5132,26.4442,26.4614,1367367.0
2019-07-24 15:55:00,30.69,30.7,30.65,30.68,2943704.0,26.4614,26.47,26.4269,26.4528,2943704.0
2019-07-25 09:30:00,30.74,30.79,30.69,30.79,1787606.0,26.5045,26.5476,26.4614,26.5476,1787606.0
2019-07-25 09:35:00,30.79,30.86,30.75,30.85,2072703.0,26.5476,26.608,26.5132,26.5994,2072703.0
2019-07-25 09:40:00,30.85,30.89,30.8,30.81,1680178.0,26.5994,26.6339,26.5563,26.5649,1680178.0
2019-07-25 09:45:00,30.82,30.84,30.74,30.78,918926.0,26.5735,26.5908,26.5045,26.539,918926.0
2019-07-25 09:50:00,30.77,30.8,30.71,30.73,855596.0,26.5304,26.5563,26.4787,26.4959,855596.0
2019-07-25 09:55:00,30.73,30.74,30.58,30.61,1332589.0,26.4959,26.5045,26.3666,26.3924,1332589.0
2019-07-25 10:00:00,30.61,30.63,30.5,30.61,1202139.0,26.3924,26.4097,26.2976,26.3924,1202139.0
2019-07-25 10:05:00,30.62,30.63,30.54,30.55,580980.0,26.4011,26.4097,26.3321,26.3407,580980.0
2019-07-25 10:10:00,30.55,30.6,30.55,30.57,412943.0,26.3407,26.3838,26.3407,26.358,412943.0
2019-07-25 10:15:00,30.56,30.56,30.48,30.56,574472.0,26.3493,26.3493,26.2804,26.3493,574472.0
2019-07-25 10:20:00,30.55,30.56,30.47,30.5,550831.0,26.3407,26.3493,26.2717,26.2976,550831.0
2019-07-25 10:25:00,30.5,30.54,30.48,30.52,436009.0,26.2976,26.3321,26.2804,26.3148,436009.0
2019-07-25 10:30:00,30.53,30.56,30.51,30.54,488916.0,26.3235,26.3493,26.3062,26.3321,488916.0
2019-07-25 10:35:00,30.54,30.54,30.5,30.51,383762.0,26.3321,26.3321,26.2976,26.3062,383762.0
2019-07-25 10:40:00,30.51,30.56,30.49,30.54,615611.0,26.3062,26.3493,26.289,26.3321,615611.0
2019-07-25 10:45:00,30.54,30.56,30.52,30.54,360791.0,26.3321,26.3493,26.3148,26.3321,360791.0
2019-07-25 10:50:00,30.54,30.55,30.46,30.5,363504.0,26.3321,26.3407,26.2631,26.2976,363504.0
2019-07-25 10:55:00,30.5,30.5,30.47,30.47,316574.0,26.2976,26.2976,26.2717,26.2717,316574.0
2019-07-25 11:00:00,30.47,30.52,30.47,30.52,280538.0,26.2717,26.3148,26.2717,26.3148,280538.0
2019-07-25 11:05:00,30.51,30.57,30.51,30.56,532242.0,26.3062,26.358,26.3062,26.3493,532242.0
2019-07-25 11:10:00,30.56,30.61,30.56,30.61,416729.0,26.3493,26.3924,26.3493,26.3924,416729.0
2019-07-25 11:15:00,30.61,30.63,30.59,30.62,418927.0,26.3924,26.4097,26.3752,26.4011,418927.0
2019-07-25 11:20:00,30.62,30.63,30.58,30.61,606513.0,26.4011,26.4097,26.3666,26.3924,606513.0
2019-07-25 11:25:00,30.6,30.61,30.57,30.59,254220.0,26.3838,26.3924,26.358,26.3752,254220.0
2019-07-25 11:30:00,30.58,30.59,30.49,30.49,373526.0,26.3666,26.3752,26.289,26.289,373526.0
2019-07-25 11:35:00,30.49,30.5,30.47,30.48,354975.0,26.289,26.2976,26.2717,26.2804,354975.0
2019-07-25 11:40:00,30.47,30.49,30.43,30.43,475491.0,26.2717,26.289,26.2372,26.2372,475491.0
2019-07-25 11:45:00,30.43,30.44,30.36,30.39,844458.0,26.2372,26.2459,26.1769,26.2028,844458.0
2019-07-25 11:50:00,30.39,30.39,30.27,30.29,961467.0,26.2028,26.2028,26.0993,26.1165,961467.0
2019-07-25 11:55:00,30.3,30.34,30.27,30.34,480412.0,26.1252,26.1596,26.0993,26.1596,480412.0
2019-07-25 12:00:00,30.34,30.34,30.29,30.32,637894.0,26.1596,26.1596,26.1165,26.1424,637894.0
2019-07-25 12:05:00,30.32,30.35,30.31,30.32,374472.0,26.1424,26.1683,26.1338,26.1424,374472.0
2019-07-25 12:10:00,30.33,30.34,30.31,30.33,335734.0,26.151,26.1596,26.1338,26.151,335734.0
2019-07-25 12:15:00,30.34,30.38,30.33,30.37,438133.0,26.1596,26.1941,26.151,26.1855,438133.0
2019-07-25 12:20:00,30.37,30.38,30.33,30.34,337643.0,26.1855,26.1941,26.151,26.1596,337643.0
2019-07-25 12:25:00,30.34,30.35,30.32,30.33,306411.0,26.1596,26.1683,26.1424,26.151,306411.0
2019-07-25 12:30:00,30.33,30.38,30.32,30.35,375683.0,26.151,26.1941,26.1424,26.1683,375683.0
2019-07-25 12:35:00,30.36,30.38,30.3,30.3,464337.0,26.1769,26.1941,26.1252,26.1252,464337.0
2019-07-25 12:40:00,30.3,30.31,30.26,30.29,396451.0,26.1252,26.1338,26.0907,26.1165,396451.0
2019-07-25 12:45:00,30.29,30.32,30.27,30.31,357156.0,26.1165,26.1424,26.0993,26.1338,357156.0
2019-07-25 12:50:00,30.31,30.33,30.3,30.32,267464.0,26.1338,26.151,26.1252,26.1424,267464.0
2019-07-25 12:55:00,30.32,30.32,30.29,30.31,225882.0,26.1424,26.1424,26.1165,26.1338,225882.0
2019-07-25 13:00:00,30.31,30.31,30.28,30.3,215677.0,26.1338,26.1338,26.1079,26.1252,215677.0
2019-07-25 13:05:00,30.3,30.35,30.29,30.33,278293.0,26.1252,26.1683,26.1165,26.151,278293.0
2019-07-25 13:10:00,30.32,30.34,30.31,30.32,223361.0,26.1424,26.1596,26.1338,26.1424,223361.0
2019-07-25 13:15:00,30.32,30.35,30.31,30.35,157691.0,26.1424,26.1683,26.1338,26.1683,157691.0
2019-07-25 13:20:00,30.35,30.36,30.31,30.33,249823.0,26.1683,26.1769,26.1338,26.151,249823.0
2019-07-25 13:25:00,30.32,30.34,30.31,30.34,246003.0,26.1424,26.1596,26.1338,26.1596,246003.0
2019-07-25 13:30:00,30.34,30.37,30.33,30.36,218831.0,26.1596,26.1855,26.151,26.1769,218831.0
2019-07-25 13:35:00,30.36,30.37,30.34,30.35,154960.0,26.1769,26.1855,26.1596,26.1683,154960.0
2019-07-25 13:40:00,30.35,30.38,30.34,30.36,227535.0,26.1683,26.1941,26.1596,26.1769,227535.0
2019-07-25 13:45:00,30.35,30.36,30.34,30.35,157160.0,26.1683,26.1769,26.1596,26.1683,157160.0
2019-07-25 13:50:00,30.36,30.36,30.31,30.32,119585.0,26.1769,26.1769,26.1338,26.1424,119585.0
2019-07-25 13:55:00,30.32,30.33,30.3,30.3,206580.0,26.1424,26.151,26.1252,26.1252,206580.0
2019-07-25 14:00:00,30.31,30.37,30.3,30.32,228687.0,26.1338,26.1855,26.1252,26.1424,228687.0
2019-07-25 14:05:00,30.33,30.34,30.3,30.34,197335.0,26.151,26.1596,26.1252,26.1596,197335.0
2019-07-25 14:10:00,30.34,30.37,30.34,30.35,204302.0,26.1596,26.1855,26.1596,26.1683,204302.0
2019-07-25 14:15:00,30.35,30.36,30.32,30.33,262755.0,26.1683,26.1769,26.1424,26.151,262755.0
2019-07-25 14:20:00,30.33,30.35,30.32,30.33,226135.0,26.151,26.1683,26.1424,26.151,226135.0
2019-07-25 14:25:00,30.34,30.35,30.32,30.34,200860.0,26.1596,26.1683,26.1424,26.1596,200860.0
2019-07-25 14:30:00,30.33,30.34,30.31,30.33,204827.0,26.151,26.1596,26.1338,26.151,204827.0
2019-07-25 14:35:00,30.32,30.33,30.3,30.31,144088.0,26.1424,26.151,26.1252,26.1338,144088.0
2019-07-25 14:40:00,30.31,30.31,30.28,30.29,177508.0,26.1338,26.1338,26.1079,26.1165,177508.0
2019-07-25 14:45:00,30.3,30.3,30.26,30.27,241258.0,26.1252,26.1252,26.0907,26.0993,241258.0
2019-07-25 14:50:00,30.27,30.29,30.25,30.25,297783.0,26.0993,26.1165,26.082,26.082,297783.0
2019-07-25 14:55:00,30.25,30.29,30.25,30.28,183509.0,26.082,26.1165,26.082,26.1079,183509.0
2019-07-25 15:00:00,30.27,30.29,30.23,30.23,389529.0,26.0993,26.1165,26.0648,26.0648,389529.0
2019-07-25 15:05:00,30.23,30.24,30.21,30.22,416118.0,26.0648,26.0734,26.0476,26.0562,416118.0
2019-07-25 15:10:00,30.21,30.24,30.21,30.24,198672.0,26.0476,26.0734,26.0476,26.0734,198672.0
2019-07-25 15:15:00,30.24,30.27,30.21,30.27,339102.0,26.0734,26.0993,26.0476,26.0993,339102.0
2019-07-25 15:20:00,30.26,30.28,30.25,30.27,547829.0,26.0907,26.1079,26.082,26.0993,547829.0
2019-07-25 15:25:00,30.28,30.31,30.27,30.31,301426.0,26.1079,26.1338,26.0993,26.1338,301426.0
2019-07-25 15:30:00,30.3,30.33,30.28,30.33,474788.0,26.1252,26.151,26.1079,26.151,474788.0
2019-07-25 15:35:00,30.33,30.35,30.31,30.33,615988.0,26.151,26.1683,26.1338,26.151,615988.0
2019-07-25 15:40:00,30.33,30.37,30.32,30.35,406006.0,26.151,26.1855,26.1424,26.1683,406006.0
2019-07-25 15:45:00,30.35,30.37,30.3,30.33,480328.0,26.1683,26.1855,26.1252,26.151,480328.0
2019-07-25 15:50:00,30.33,30.34,30.31,30.32,551787.0,26.151,26.1596,26.1338,26.1424,551787.0
2019-07-25 15:55:00,30.32,30.35,30.28,30.34,2190287.0,26.1424,26.1683,26.1079,26.1596,2190287.0
2019-07-26 09:30:00,30.57,30.59,30.5,30.52,1877760.0,26.358,26.3752,26.2976,26.3148,1877760.0
2019-07-26 09:35:00,30.51,30.54,30.45,30.47,968878.0,26.3062,26.3321,26.2545,26.2717,968878.0
2019-07-26 09:40:00,30.47,30.55,30.46,30.54,705207.0,26.2717,26.3407,26.2631,26.3321,705207.0
2019-07-26 09:45:00,30.54,30.57,30.53,30.55,570715.0,26.3321,26.358,26.3235,26.3407,570715.0
2019-07-26 09:50:00,30.55,30.63,30.54,30.57,837473.0,26.3407,26.4097,26.3321,26.358,837473.0
2019-07-26 09:55:00,30.57,30.59,30.55,30.57,356223.0,26.358,26.3752,26.3407,26.358,356223.0
2019-07-26 10:00:00,30.57,30.57,30.49,30.51,504877.0,26.358,26.358,26.289,26.3062,504877.0
2019-07-26 10:05:00,30.51,30.57,30.5,30.51,346558.0,26.3062,26.358,26.2976,26.3062,346558.0
2019-07-26 10:10:00,30.52,30.56,30.49,30.54,341602.0,26.3148,26.3493,26.289,26.3321,341602.0
2019-07-26 10:15:00,30.55,30.56,30.48,30.54,483446.0,26.3407,26.3493,26.2804,26.3321,483446.0
2019-07-26 10:20:00,30.55,30.56,30.5,30.52,676759.0,26.3407,26.3493,26.2976,26.3148,676759.0
2019-07-26 10:25:00,30.52,30.54,30.46,30.46,269817.0,26.3148,26.3321,26.2631,26.2631,269817.0
2019-07-26 10:30:00,30.46,30.52,30.42,30.52,504467.0,26.2631,26.3148,26.2286,26.3148,504467.0
2019-07-26 10:35:00,30.52,30.54,30.49,30.53,390326.0,26.3148,26.3321,26.289,26.3235,390326.0
2019-07-26 10:40:00,30.53,30.54,30.52,30.54,274475.0,26.3235,26.3321,26.3148,26.3321,274475.0
2019-07-26 10:45:00,30.53,30.56,30.52,30.55,382058.0,26.3235,26.3493,26.3148,26.3407,382058.0
2019-07-26 10:50:00,30.55,30.59,30.54,30.59,465764.0,26.3407,26.3752,26.3321,26.3752,465764.0
2019-07-26 10:55:00,30.59,30.59,30.57,30.59,364189.0,26.3752,26.3752,26.358,26.3752,364189.0
2019-07-26 11:00:00,30.58,30.59,30.56,30.59,306982.0,26.3666,26.3752,26.3493,26.3752,306982.0
2019-07-26 11:05:00,30.59,30.67,30.58,30.65,719299.0,26.3752,26.4442,26.3666,26.4269,719299.0
2019-07-26 11:10:00,30.66,30.68,30.65,30.67,430527.0,26.4356,26.4528,26.4269,26.4442,430527.0
2019-07-26 11:15:00,30.67,30.75,30.66,30.74,1089287.0,26.4442,26.5132,26.4356,26.5045,1089287.0
2019-07-26 11:20:00,30.74,30.75,30.7,30.73,478004.0,26.5045,26.5132,26.47,26.4959,478004.0
2019-07-26 11:25:00,30.72,30.78,30.72,30.77,679276.0,26.4873,26.539,26.4873,26.5304,679276.0
2019-07-26 11:30:00,30.76,30.77,30.73,30.76,360615.0,26.5218,26.5304,26.4959,26.5218,360615.0
2019-07-26 11:35:00,30.75,30.76,30.71,30.73,307646.0,26.5132,26.5218,26.4787,26.4959,307646.0
2019-07-26 11:40:00,30.74,30.78,30.7,30.77,953391.0,26.5045,26.539,26.47,26.5304,953391.0
2019-07-26 11:45:00,30.77,30.83,30.76,30.83,486879.0,26.5304,26.5821,26.5218,26.5821,486879.0
2019-07-26 11:50:00,30.83,30.83,30.81,30.83,451607.0,26.5821,26.5821,26.5649,26.5821,451607.0
2019-07-26 11:55:00,30.83,30.84,30.8,30.81,395712.0,26.5821,26.5908,26.5563,26.5649,395712.0
2019-07-26 12:00:00,30.81,30.84,30.8,30.82,315985.0,26.5649,26.5908,26.5563,26.5735,315985.0
2019-07-26 12:05:00,30.82,30.82,30.79,30.8,313825.0,26.5735,26.5735,26.5476,26.5563,313825.0
2019-07-26 12:10:00,30.81,30.83,30.81,30.81,293436.0,26.5649,26.5821,26.5649,26.5649,293436.0
2019-07-26 12:15:00,30.82,30.82,30.76,30.78,407451.0,26.5735,26.5735,26.5218,26.539,407451.0
2019-07-26 12:20:00,30.77,30.8,30.76,30.8,361639.0,26.5304,26.5563,26.5218,26.5563,361639.0
2019-07-26 12:25:00,30.8,30.81,30.79,30.81,291147.0,26.5563,26.5649,26.5476,26.5649,291147.0
2019-07-26 12:30:00,30.81,30.82,30.8,30.8,453984.0,26.5649,26.5735,26.5563,26.5563,453984.0
2019-07-26 12:35:00,30.8,30.81,30.79,30.8,412455.0,26.5563,26.5649,26.5476,26.5563,412455.0
2019-07-26 12:40:00,30.79,30.82,30.79,30.81,166731.0,26.5476,26.5735,26.5476,26.5649,166731.0
2019-07-26 12:45:00,30.82,30.82,30.79,30.8,255943.0,26.5735,26.5735,26.5476,26.5563,255943.0
2019-07-26 12:50:00,30.8,30.82,30.79,30.8,339593.0,26.5563,26.5735,26.5476,26.5563,339593.0
2019-07-26 12:55:00,30.8,30.82,30.79,30.81,270625.0,26.5563,26.5735,26.5476,26.5649,270625.0
2019-07-26 13:00:00,30.82,30.82,30.8,30.81,250864.0,26.5735,26.5735,26.5563,26.5649,250864.0
2019-07-26 13:05:00,30.82,30.82,30.79,30.8,229285.0,26.5735,26.5735,26.5476,26.5563,229285.0
2019-07-26 13:10:00,30.8,30.81,30.79,30.81,270919.0,26.5563,26.5649,26.5476,26.5649,270919.0
2019-07-26 13:15:00,30.81,30.83,30.8,30.81,712309.0,26.5649,26.5821,26.5563,26.5649,712309.0
2019-07-26 13:20:00,30.81,30.82,30.81,30.82,135933.0,26.5649,26.5735,26.5649,26.5735,135933.0
2019-07-26 13:25:00,30.82,30.85,30.81,30.85,478897.0,26.5735,26.5994,26.5649,26.5994,478897.0
2019-07-26 13:30:00,30.85,30.89,30.84,30.88,433806.0,26.5994,26.6339,26.5908,26.6252,433806.0
2019-07-26 13:35:00,30.88,30.96,30.88,30.95,1259079.0,26.6252,26.6942,26.6252,26.6856,1259079.0
2019-07-26 13:40:00,30.96,30.98,30.94,30.94,808826.0,26.6942,26.7115,26.677,26.677,808826.0
2019-07-26 13:45:00,30.94,30.99,30.94,30.96,761606.0,26.677,26.7201,26.677,26.6942,761606.0
2019-07-26 13:50:00,30.97,30.98,30.95,30.97,360418.0,26.7028,26.7115,26.6856,26.7028,360418.0
2019-07-26 13:55:00,30.96,30.98,30.96,30.98,195727.0,26.6942,26.7115,26.6942,26.7115,195727.0
2019-07-26 14:00:00,30.98,30.98,30.89,30.9,1010695.0,26.7115,26.7115,26.6339,26.6425,1010695.0
2019-07-26 14:05:00,30.9,30.91,30.88,30.89,677326.0,26.6425,26.6511,26.6252,26.6339,677326.0
2019-07-26 14:10:00,30.89,30.9,30.87,30.88,416840.0,26.6339,26.6425,26.6166,26.6252,416840.0
2019-07-26 14:15:00,30.88,30.89,30.84,30.84,426900.0,26.6252,26.6339,26.5908,26.5908,426900.0
2019-07-26 14:20:00,30.84,30.86,30.83,30.85,296657.0,26.5908,26.608,26.5821,26.5994,296657.0
2019-07-26 14:25:00,30.85,30.88,30.84,30.87,480827.0,26.5994,26.6252,26.5908,26.6166,480827.0
2019-07-26 14:30:00,30.88,30.88,30.83,30.84,315973.0,26.6252,26.6252,26.5821,26.5908,315973.0
2019-07-26 14:35:00,30.84,30.87,30.83,30.86,338475.0,26.5908,26.6166,26.5821,26.608,338475.0
2019-07-26 14:40:00,30.87,30.87,30.84,30.87,314681.0,26.6166,26.6166,26.5908,26.6166,314681.0
2019-07-26 14:45:00,30.87,30.89,30.86,30.87,351294.0,26.6166,26.6339,26.608,26.6166,351294.0
2019-07-26 14:50:00,30.87,30.88,30.84,30.84,190850.0,26.6166,26.6252,26.5908,26.5908,190850.0
2019-07-26 14:55:00,30.85,30.86,30.83,30.85,301050.0,26.5994,26.608,26.5821,26.5994,301050.0
2019-07-26 15:00:00,30.85,30.85,30.83,30.84,203101.0,26.5994,26.5994,26.5821,26.5908,203101.0
2019-07-26 15:05:00,30.85,30.86,30.84,30.84,234614.0,26.5994,26.608,26.5908,26.5908,234614.0
2019-07-26 15:10:00,30.85,30.85,30.83,30.85,182049.0,26.5994,26.5994,26.5821,26.5994,182049.0
2019-07-26 15:15:00,30.85,30.85,30.81,30.82,476119.0,26.5994,26.5994,26.5649,26.5735,476119.0
2019-07-26 15:20:00,30.82,30.83,30.8,30.81,266479.0,26.5735,26.5821,26.5563,26.5649,266479.0
2019-07-26 15:25:00,30.81,30.83,30.8,30.82,318997.0,26.5649,26.5821,26.5563,26.5735,318997.0
2019-07-26 15:30:00,30.82,30.86,30.81,30.84,624092.0,26.5735,26.608,26.5649,26.5908,624092.0
2019-07-26 15:35:00,30.85,30.85,30.82,30.83,453209.0,26.5994,26.5994,26.5735,26.5821,453209.0
2019-07-26 15:40:00,30.82,30.85,30.82,30.83,587639.0,26.5735,26.5994,26.5735,26.5821,587639.0
2019-07-26 15:45:00,30.82,30.83,30.79,30.82,726887.0,26.5735,26.5821,26.5476,26.5735,726887.0
2019-07-26 15:50:00,30.82,30.83,30.79,30.82,976896.0,26.5735,26.5821,26.5476,26.5735,976896.0
2019-07-26 15:55:00,30.82,30.83,30.76,30.77,2058713.0,26.5735,26.5821,26.5218,26.5304,2058713.0
2019-07-29 09:30:00,30.72,30.78,30.6,30.78,1523977.0,26.4873,26.539,26.3838,26.539,1523977.0
2019-07-29 09:35:00,30.79,30.83,30.75,30.8,787062.0,26.5476,26.5821,26.5132,26.5563,787062.0
2019-07-29 09:40:00,30.8,30.84,30.76,30.78,753883.0,26.5563,26.5908,26.5218,26.539,753883.0
2019-07-29 09:45:00,30.78,30.83,30.78,30.83,471035.0,26.539,26.5821,26.539,26.5821,471035.0
2019-07-29 09:50:00,30.83,30.85,30.8,30.8,534315.0,26.5821,26.5994,26.5563,26.5563,534315.0
2019-07-29 09:55:00,30.8,30.83,30.79,30.81,412402.0,26.5563,26.5821,26.5476,26.5649,412402.0
2019-07-29 10:00:00,30.82,30.82,30.78,30.8,491166.0,26.5735,26.5735,26.539,26.5563,491166.0
2019-07-29 10:05:00,30.81,30.81,30.71,30.73,594589.0,26.5649,26.5649,26.4787,26.4959,594589.0
2019-07-29 10:10:00,30.73,30.74,30.69,30.7,481254.0,26.4959,26.5045,26.4614,26.47,481254.0
2019-07-29 10:15:00,30.69,30.76,30.69,30.76,390547.0,26.4614,26.5218,26.4614,26.5218,390547.0
2019-07-29 10:20:00,30.76,30.76,30.73,30.75,389701.0,26.5218,26.5218,26.4959,26.5132,389701.0
2019-07-29 10:25:00,30.75,30.75,30.71,30.73,481541.0,26.5132,26.5132,26.4787,26.4959,481541.0
2019-07-29 10:30:00,30.73,30.73,30.67,30.68,753390.0,26.4959,26.4959,26.4442,26.4528,753390.0
2019-07-29 10:35:00,30.68,30.73,30.65,30.71,361833.0,26.4528,26.4959,26.4269,26.4787,361833.0
2019-07-29 10:40:00,30.72,30.75,30.7,30.75,294758.0,26.4873,26.5132,26.47,26.5132,294758.0
2019-07-29 10:45:00,30.74,30.79,30.74,30.75,364787.0,26.5045,26.5476,26.5045,26.5132,364787.0
2019-07-29 10:50:00,30.75,30.77,30.74,30.77,283930.0,26.5132,26.5304,26.5045,26.5304,283930.0
2019-07-29 10:55:00,30.76,30.8,30.75,30.8,371482.0,26.5218,26.5563,26.5132,26.5563,371482.0
2019-07-29 11:00:00,30.8,30.8,30.77,30.8,345694.0,26.5563,26.5563,26.5304,26.5563,345694.0
2019-07-29 11:05:00,30.8,30.81,30.78,30.78,275419.0,26.5563,26.5649,26.539,26.539,275419.0
2019-07-29 11:10:00,30.78,30.8,30.76,30.78,222946.0,26.539,26.5563,26.5218,26.539,222946.0
2019-07-29 11:15:00,30.78,30.79,30.75,30.77,351657.0,26.539,26.5476,26.5132,26.5304,351657.0
2019-07-29 11:20:00,30.77,30.78,30.74,30.76,578778.0,26.5304,26.539,26.5045,26.5218,578778.0
2019-07-29 11:25:00,30.76,30.78,30.75,30.76,1270447.0,26.5218,26.539,26.5132,26.5218,1270447.0
2019-07-29 11:30:00,30.76,30.76,30.74,30.74,287857.0,26.5218,26.5218,26.5045,26.5045,287857.0
2019-07-29 11:35:00,30.74,30.78,30.73,30.78,331154.0,26.5045,26.539,26.4959,26.539,331154.0
2019-07-29 11:40:00,30.78,30.78,30.76,30.78,183670.0,26.539,26.539,26.5218,26.539,183670.0
2019-07-29 11:45:00,30.78,30.8,30.76,30.77,554449.0,26.539,26.5563,26.5218,26.5304,554449.0
2019-07-29 11:50:00,30.76,30.78,30.76,30.78,207596.0,26.5218,26.539,26.5218,26.539,207596.0
2019-07-29 11:55:00,30.78,30.81,30.78,30.8,217354.0,26.539,26.5649,26.539,26.5563,217354.0
2019-07-29 12:00:00,30.8,30.8,30.79,30.8,189051.0,26.5563,26.5563,26.5476,26.5563,189051.0
2019-07-29 12:05:00,30.79,30.8,30.77,30.78,208391.0,26.5476,26.5563,26.5304,26.539,208391.0
2019-07-29 12:10:00,30.78,30.78,30.72,30.73,987435.0,26.539,26.539,26.4873,26.4959,987435.0
2019-07-29 12:15:00,30.72,30.73,30.69,30.71,253870.0,26.4873,26.4959,26.4614,26.4787,253870.0
2019-07-29 12:20:00,30.71,30.73,30.71,30.72,269748.0,26.4787,26.4959,26.4787,26.4873,269748.0
2019-07-29 12:25:00,30.72,30.74,30.72,30.73,121310.0,26.4873,26.5045,26.4873,26.4959,121310.0
2019-07-29 12:30:00,30.73,30.74,30.72,30.72,123987.0,26.4959,26.5045,26.4873,26.4873,123987.0
2019-07-29 12:35:00,30.73,30.73,30.71,30.72,323393.0,26.4959,26.4959,26.4787,26.4873,323393.0
2019-07-29 12:40:00,30.71,30.73,30.69,30.7,166593.0,26.4787,26.4959,26.4614,26.47,166593.0
2019-07-29 12:45:00,30.71,30.72,30.7,30.71,47161.0,26.4787,26.4873,26.47,26.4787,47161.0
2019-07-29 12:50:00,30.71,30.72,30.7,30.71,115670.0,26.4787,26.4873,26.47,26.4787,115670.0
2019-07-29 12:55:00,30.71,30.74,30.71,30.74,139688.0,26.4787,26.5045,26.4787,26.5045,139688.0
2019-07-29 13:00:00,30.74,30.76,30.71,30.73,179959.0,26.5045,26.5218,26.4787,26.4959,179959.0
2019-07-29 13:05:00,30.73,30.73,30.71,30.71,111246.0,26.4959,26.4959,26.4787,26.4787,111246.0
2019-07-29 13:10:00,30.72,30.72,30.69,30.7,146560.0,26.4873,26.4873,26.4614,26.47,146560.0
2019-07-29 13:15:00,30.7,30.72,30.69,30.69,144771.0,26.47,26.4873,26.4614,26.4614,144771.0
2019-07-29 13:20:00,30.7,30.71,30.68,30.69,221600.0,26.47,26.4787,26.4528,26.4614,221600.0
2019-07-29 13:25:00,30.68,30.7,30.68,30.69,87403.0,26.4528,26.47,26.4528,26.4614,87403.0
2019-07-29 13:30:00,30.69,30.71,30.67,30.71,255290.0,26.4614,26.4787,26.4442,26.4787,255290.0
2019-07-29 13:35:00,30.71,30.72,30.7,30.71,277799.0,26.4787,26.4873,26.47,26.4787,277799.0
2019-07-29 13:40:00,30.71,30.73,30.7,30.71,381686.0,26.4787,26.4959,26.47,26.4787,381686.0
2019-07-29 13:45:00,30.72,30.73,30.71,30.73,264569.0,26.4873,26.4959,26.4787,26.4959,264569.0
2019-07-29 13:50:00,30.73,30.73,30.68,30.69,207218.0,26.4959,26.4959,26.4528,26.4614,207218.0
2019-07-29 13:55:00,30.69,30.69,30.65,30.66,141540.0,26.4614,26.4614,26.4269,26.4356,141540.0
2019-07-29 14:00:00,30.66,30.67,30.62,30.62,535499.0,26.4356,26.4442,26.4011,26.4011,535499.0
2019-07-29 14:05:00,30.63,30.63,30.61,30.62,207769.0,26.4097,26.4097,26.3924,26.4011,207769.0
2019-07-29 14:10:00,30.62,30.65,30.62,30.64,155141.0,26.4011,26.4269,26.4011,26.4183,155141.0
2019-07-29 14:15:00,30.65,30.66,30.64,30.66,153293.0,26.4269,26.4356,26.4183,26.4356,153293.0
2019-07-29 14:20:00,30.66,30.68,30.65,30.67,321574.0,26.4356,26.4528,26.4269,26.4442,321574.0
2019-07-29 14:25:00,30.67,30.67,30.64,30.65,267220.0,26.4442,26.4442,26.4183,26.4269,267220.0
2019-07-29 14:30:00,30.66,30.66,30.62,30.64,286827.0,26.4356,26.4356,26.4011,26.4183,286827.0
2019-07-29 14:35:00,30.64,30.65,30.62,30.63,155842.0,26.4183,26.4269,26.4011,26.4097,155842.0
2019-07-29 14:40:00,30.62,30.63,30.61,30.63,210196.0,26.4011,26.4097,26.3924,26.4097,210196.0
2019-07-29 14:45:00,30.63,30.63,30.6,30.61,290227.0,26.4097,26.4097,26.3838,26.3924,290227.0
2019-07-29 14:50:00,30.61,30.62,30.6,30.61,364706.0,26.3924,26.4011,26.3838,26.3924,364706.0
2019-07-29 14:55:00,30.62,30.63,30.61,30.62,373260.0,26.4011,26.4097,26.3924,26.4011,373260.0
2019-07-29 15:00:00,30.62,30.63,30.59,30.61,523728.0,26.4011,26.4097,26.3752,26.3924,523728.0
2019-07-29 15:05:00,30.6,30.61,30.58,30.6,391278.0,26.3838,26.3924,26.3666,26.3838,391278.0
2019-07-29 15:10:00,30.6,30.6,30.56,30.57,447837.0,26.3838,26.3838,26.3493,26.358,447837.0
2019-07-29 15:15:00,30.57,30.57,30.53,30.57,1554906.0,26.358,26.358,26.3235,26.358,1554906.0
2019-07-29 15:20:00,30.56,30.59,30.55,30.58,342732.0,26.3493,26.3752,26.3407,26.3666,342732.0
2019-07-29 15:25:00,30.58,30.58,30.52,30.54,413745.0,26.3666,26.3666,26.3148,26.3321,413745.0
2019-07-29 15:30:00,30.54,30.55,30.5,30.51,494540.0,26.3321,26.3407,26.2976,26.3062,494540.0
2019-07-29 15:35:00,30.51,30.53,30.49,30.52,962662.0,26.3062,26.3235,26.289,26.3148,962662.0
2019-07-29 15:40:00,30.52,30.55,30.51,30.53,503130.0,26.3148,26.3407,26.3062,26.3235,503130.0
2019-07-29 15:45:00,30.53,30.53,30.5,30.52,457831.0,26.3235,26.3235,26.2976,26.3148,457831.0
2019-07-29 15:50:00,30.52,30.54,30.51,30.53,811364.0,26.3148,26.3321,26.3062,26.3235,811364.0
2019-07-29 15:55:00,30.52,30.54,30.5,30.51,1822524.0,26.3148,26.3321,26.2976,26.3062,1822524.0
2019-07-30 09:30:00,30.21,30.26,30.15,30.23,1306432.0,26.0476,26.0907,25.9958,26.0648,1306432.0
2019-07-30 09:35:00,30.24,30.35,30.21,30.34,706519.0,26.0734,26.1683,26.0476,26.1596,706519.0
2019-07-30 09:40:00,30.34,30.39,30.3,30.38,466170.0,26.1596,26.2028,26.1252,26.1941,466170.0
2019-07-30 09:45:00,30.38,30.39,30.32,30.39,386922.0,26.1941,26.2028,26.1424,26.2028,386922.0
2019-07-30 09:50:00,30.39,30.45,30.37,30.44,333090.0,26.2028,26.2545,26.1855,26.2459,333090.0
2019-07-30 09:55:00,30.44,30.47,30.41,30.41,423042.0,26.2459,26.2717,26.22,26.22,423042.0
2019-07-30 10:00:00,30.41,30.48,30.38,30.39,508636.0,26.22,26.2804,26.1941,26.2028,508636.0
2019-07-30 10:05:00,30.39,30.44,30.37,30.42,527745.0,26.2028,26.2459,26.1855,26.2286,527745.0
2019-07-30 10:10:00,30.42,30.45,30.41,30.42,372203.0,26.2286,26.2545,26.22,26.2286,372203.0
2019-07-30 10:15:00,30.43,30.43,30.32,30.34,1035973.0,26.2372,26.2372,26.1424,26.1596,1035973.0
2019-07-30 10:20:00,30.34,30.34,30.3,30.32,441622.0,26.1596,26.1596,26.1252,26.1424,441622.0
2019-07-30 10:25:00,30.32,30.32,30.27,30.27,335353.0,26.1424,26.1424,26.0993,26.0993,335353.0
2019-07-30 10:30:00,30.27,30.37,30.26,30.35,418993.0,26.0993,26.1855,26.0907,26.1683,418993.0
2019-07-30 10:35:00,30.35,30.4,30.35,30.38,296923.0,26.1683,26.2114,26.1683,26.1941,296923.0
2019-07-30 10:40:00,30.38,30.42,30.37,30.39,361834.0,26.1941,26.2286,26.1855,26.2028,361834.0
2019-07-30 10:45:00,30.39,30.43,30.38,30.43,338684.0,26.2028,26.2372,26.1941,26.2372,338684.0
2019-07-30 10:50:00,30.43,30.48,30.42,30.46,377917.0,26.2372,26.2804,26.2286,26.2631,377917.0
2019-07-30 10:55:00,30.46,30.49,30.46,30.48,222827.0,26.2631,26.289,26.2631,26.2804,222827.0
2019-07-30 11:00:00,30.48,30.5,30.46,30.48,302200.0,26.2804,26.2976,26.2631,26.2804,302200.0
2019-07-30 11:05:00,30.48,30.52,30.47,30.52,280766.0,26.2804,26.3148,26.2717,26.3148,280766.0
2019-07-30 11:10:00,30.52,30.52,30.5,30.51,217592.0,26.3148,26.3148,26.2976,26.3062,217592.0
2019-07-30 11:15:00,30.51,30.52,30.48,30.49,256049.0,26.3062,26.3148,26.2804,26.289,256049.0
2019-07-30 11:20:00,30.48,30.53,30.48,30.53,167750.0,26.2804,26.3235,26.2804,26.3235,167750.0
2019-07-30 11:25:00,30.52,30.53,30.49,30.49,234699.0,26.3148,26.3235,26.289,26.289,234699.0
2019-07-30 11:30:00,30.49,30.56,30.48,30.55,405229.0,26.289,26.3493,26.2804,26.3407,405229.0
2019-07-30 11:35:00,30.55,30.58,30.5,30.56,780025.0,26.3407,26.3666,26.2976,26.3493,780025.0
2019-07-30 11:40:00,30.56,30.59,30.55,30.56,298062.0,26.3493,26.3752,26.3407,26.3493,298062.0
2019-07-30 11:45:00,30.56,30.57,30.54,30.55,178576.0,26.3493,26.358,26.3321,26.3407,178576.0
2019-07-30 11:50:00,30.54,30.62,30.52,30.6,1019892.0,26.3321,26.4011,26.3148,26.3838,1019892.0
2019-07-30 11:55:00,30.6,30.61,30.58,30.6,212790.0,26.3838,26.3924,26.3666,26.3838,212790.0
2019-07-30 12:00:00,30.6,30.62,30.59,30.61,186623.0,26.3838,26.4011,26.3752,26.3924,186623.0
2019-07-30 12:05:00,30.61,30.64,30.6,30.63,228761.0,26.3924,26.4183,26.3838,26.4097,228761.0
2019-07-30 12:10:00,30.63,30.64,30.6,30.62,269263.0,26.4097,26.4183,26.3838,26.4011,269263.0
2019-07-30 12:15:00,30.62,30.62,30.6,30.6,269906.0,26.4011,26.4011,26.3838,26.3838,269906.0
2019-07-30 12:20:00,30.6,30.61,30.59,30.61,182015.0,26.3838,26.3924,26.3752,26.3924,182015.0
2019-07-30 12:25:00,30.6,30.62,30.59,30.61,312177.0,26.3838,26.4011,26.3752,26.3924,312177.0
2019-07-30 12:30:00,30.61,30.62,30.6,30.61,178100.0,26.3924,26.4011,26.3838,26.3924,178100.0
2019-07-30 12:35:00,30.6,30.63,30.6,30.61,156182.0,26.3838,26.4097,26.3838,26.3924,156182.0
2019-07-30 12:40:00,30.61,30.63,30.6,30.63,304804.0,26.3924,26.4097,26.3838,26.4097,304804.0
2019-07-30 12:45:00,30.63,30.63,30.6,30.61,117794.0,26.4097,26.4097,26.3838,26.3924,117794.0
2019-07-30 12:50:00,30.61,30.63,30.58,30.58,343500.0,26.3924,26.4097,26.3666,26.3666,343500.0
2019-07-30 12:55:00,30.58,30.59,30.56,30.57,285773.0,26.3666,26.3752,26.3493,26.358,285773.0
2019-07-30 13:00:00,30.58,30.61,30.57,30.6,331139.0,26.3666,26.3924,26.358,26.3838,331139.0
2019-07-30 13:05:00,30.6,30.63,30.59,30.61,211249.0,26.3838,26.4097,26.3752,26.3924,211249.0
2019-07-30 13:10:00,30.61,30.64,30.6,30.62,157658.0,26.3924,26.4183,26.3838,26.4011,157658.0
2019-07-30 13:15:00,30.62,30.64,30.61,30.63,197128.0,26.4011,26.4183,26.3924,26.4097,197128.0
2019-07-30 13:20:00,30.62,30.65,30.62,30.63,186808.0,26.4011,26.4269,26.4011,26.4097,186808.0
2019-07-30 13:25:00,30.63,30.65,30.62,30.65,144005.0,26.4097,26.4269,26.4011,26.4269,144005.0
2019-07-30 13:30:00,30.65,30.66,30.62,30.62,191700.0,26.4269,26.4356,26.4011,26.4011,191700.0
2019-07-30 13:35:00,30.62,30.65,30.61,30.64,190817.0,26.4011,26.4269,26.3924,26.4183,190817.0
2019-07-30 13:40:00,30.64,30.67,30.64,30.67,105630.0,26.4183,26.4442,26.4183,26.4442,105630.0
2019-07-30 13:45:00,30.66,30.68,30.65,30.66,121767.0,26.4356,26.4528,26.4269,26.4356,121767.0
2019-07-30 13:50:00,30.66,30.68,30.65,30.68,141696.0,26.4356,26.4528,26.4269,26.4528,141696.0
2019-07-30 13:55:00,30.67,30.69,30.66,30.66,125794.0,26.4442,26.4614,26.4356,26.4356,125794.0
2019-07-30 14:00:00,30.66,30.69,30.65,30.69,182804.0,26.4356,26.4614,26.4269,26.4614,182804.0
2019-07-30 14:05:00,30.69,30.7,30.68,30.7,166700.0,26.4614,26.47,26.4528,26.47,166700.0
2019-07-30 14:10:00,30.7,30.73,30.69,30.73,430952.0,26.47,26.4959,26.4614,26.4959,430952.0
2019-07-30 14:15:00,30.73,30.79,30.72,30.78,890348.0,26.4959,26.5476,26.4873,26.539,890348.0
2019-07-30 14:20:00,30.77,30.79,30.76,30.77,352491.0,26.5304,26.5476,26.5218,26.5304,352491.0
2019-07-30 14:25:00,30.76,30.78,30.75,30.77,419053.0,26.5218,26.539,26.5132,26.5304,419053.0
2019-07-30 14:30:00,30.78,30.8,30.77,30.78,573320.0,26.539,26.5563,26.5304,26.539,573320.0
2019-07-30 14:35:00,30.79,30.8,30.78,30.79,308653.0,26.5476,26.5563,26.539,26.5476,308653.0
2019-07-30 14:40:00,30.78,30.79,30.77,30.78,337322.0,26.539,26.5476,26.5304,26.539,337322.0
2019-07-30 14:45:00,30.78,30.8,30.76,30.8,419118.0,26.539,26.5563,26.5218,26.5563,419118.0
2019-07-30 14:50:00,30.8,30.8,30.77,30.78,158554.0,26.5563,26.5563,26.5304,26.539,158554.0
2019-07-30 14:55:00,30.78,30.79,30.76,30.78,395414.0,26.539,26.5476,26.5218,26.539,395414.0
2019-07-30 15:00:00,30.78,30.8,30.77,30.78,515205.0,26.539,26.5563,26.5304,26.539,515205.0
2019-07-30 15:05:00,30.79,30.81,30.76,30.8,501377.0,26.5476,26.5649,26.5218,26.5563,501377.0
2019-07-30 15:10:00,30.8,30.83,30.8,30.82,365097.0,26.5563,26.5821,26.5563,26.5735,365097.0
2019-07-30 15:15:00,30.82,30.83,30.81,30.83,336679.0,26.5735,26.5821,26.5649,26.5821,336679.0
2019-07-30 15:20:00,30.82,30.84,30.8,30.83,533696.0,26.5735,26.5908,26.5563,26.5821,533696.0
2019-07-30 15:25:00,30.83,30.84,30.81,30.84,606384.0,26.5821,26.5908,26.5649,26.5908,606384.0
2019-07-30 15:30:00,30.84,30.84,30.82,30.84,570412.0,26.5908,26.5908,26.5735,26.5908,570412.0
2019-07-30 15:35:00,30.84,30.87,30.83,30.87,937151.0,26.5908,26.6166,26.5821,26.6166,937151.0
2019-07-30 15:40:00,30.86,30.88,30.86,30.87,781172.0,26.608,26.6252,26.608,26.6166,781172.0
2019-07-30 15:45:00,30.86,30.87,30.85,30.87,885339.0,26.608,26.6166,26.5994,26.6166,885339.0
2019-07-30 15:50:00,30.87,30.88,30.85,30.87,1036129.0,26.6166,26.6252,26.5994,26.6166,1036129.0
2019-07-30 15:55:00,30.86,30.9,30.85,30.89,2510155.0,26.608,26.6425,26.5994,26.6339,2510155.0
2019-07-31 09:30:00,30.83,30.85,30.69,30.79,1258666.0,26.5821,26.5994,26.4614,26.5476,1258666.0
2019-07-31 09:35:00,30.79,30.87,30.73,30.76,770604.0,26.5476,26.6166,26.4959,26.5218,770604.0
2019-07-31 09:40:00,30.76,30.8,30.72,30.8,413550.0,26.5218,26.5563,26.4873,26.5563,413550.0
2019-07-31 09:45:00,30.8,30.87,30.78,30.85,472446.0,26.5563,26.6166,26.539,26.5994,472446.0
2019-07-31 09:50:00,30.85,30.85,30.77,30.77,310479.0,26.5994,26.5994,26.5304,26.5304,310479.0
2019-07-31 09:55:00,30.77,30.79,30.72,30.72,524892.0,26.5304,26.5476,26.4873,26.4873,524892.0
2019-07-31 10:00:00,30.72,30.73,30.7,30.71,641828.0,26.4873,26.4959,26.47,26.4787,641828.0
2019-07-31 10:05:00,30.71,30.72,30.61,30.63,1103005.0,26.4787,26.4873,26.3924,26.4097,1103005.0
2019-07-31 10:10:00,30.63,30.66,30.6,30.65,622307.0,26.4097,26.4356,26.3838,26.4269,622307.0
2019-07-31 10:15:00,30.64,30.71,30.64,30.7,653388.0,26.4183,26.4787,26.4183,26.47,653388.0
2019-07-31 10:20:00,30.69,30.7,30.65,30.67,386525.0,26.4614,26.47,26.4269,26.4442,386525.0
2019-07-31 10:25:00,30.67,30.68,30.62,30.63,277554.0,26.4442,26.4528,26.4011,26.4097,277554.0
2019-07-31 10:30:00,30.63,30.64,30.59,30.62,612971.0,26.4097,26.4183,26.3752,26.4011,612971.0
2019-07-31 10:35:00,30.61,30.66,30.6,30.66,258217.0,26.3924,26.4356,26.3838,26.4356,258217.0
2019-07-31 10:40:00,30.66,30.68,30.65,30.65,356558.0,26.4356,26.4528,26.4269,26.4269,356558.0
2019-07-31 10:45:00,30.65,30.7,30.64,30.7,194978.0,26.4269,26.47,26.4183,26.47,194978.0
2019-07-31 10:50:00,30.7,30.72,30.68,30.71,370532.0,26.47,26.4873,26.4528,26.4787,370532.0
2019-07-31 10:55:00,30.72,30.77,30.71,30.72,509498.0,26.4873,26.5304,26.4787,26.4873,509498.0
2019-07-31 11:00:00,30.73,30.74,30.72,30.73,303759.0,26.4959,26.5045,26.4873,26.4959,303759.0
2019-07-31 11:05:00,30.73,30.78,30.73,30.78,305489.0,26.4959,26.539,26.4959,26.539,305489.0
2019-07-31 11:10:00,30.78,30.81,30.77,30.81,294844.0,26.539,26.5649,26.5304,26.5649,294844.0
2019-07-31 11:15:00,30.81,30.82,30.77,30.81,247702.0,26.5649,26.5735,26.5304,26.5649,247702.0
2019-07-31 11:20:00,30.82,30.86,30.8,30.86,919268.0,26.5735,26.608,26.5563,26.608,919268.0
2019-07-31 11:25:00,30.86,30.88,30.84,30.86,512848.0,26.608,26.6252,26.5908,26.608,512848.0
2019-07-31 11:30:00,30.87,30.87,30.83,30.84,518416.0,26.6166,26.6166,26.5821,26.5908,518416.0
2019-07-31 11:35:00,30.84,30.85,30.83,30.84,265125.0,26.5908,26.5994,26.5821,26.5908,265125.0
2019-07-31 11:40:00,30.84,30.85,30.82,30.85,402905.0,26.5908,26.5994,26.5735,26.5994,402905.0
2019-07-31 11:45:00,30.85,30.87,30.83,30.85,394413.0,26.5994,26.6166,26.5821,26.5994,394413.0
2019-07-31 11:50:00,30.85,30.87,30.84,30.86,155561.0,26.5994,26.6166,26.5908,26.608,155561.0
2019-07-31 11:55:00,30.87,30.89,30.86,30.89,308460.0,26.6166,26.6339,26.608,26.6339,308460.0
2019-07-31 12:00:00,30.89,30.9,30.87,30.9,264950.0,26.6339,26.6425,26.6166,26.6425,264950.0
2019-07-31 12:05:00,30.89,30.93,30.89,30.92,379073.0,26.6339,26.6684,26.6339,26.6597,379073.0
2019-07-31 12:10:00,30.92,30.93,30.9,30.9,257807.0,26.6597,26.6684,26.6425,26.6425,257807.0
2019-07-31 12:15:00,30.91,30.91,30.87,30.87,263073.0,26.6511,26.6511,26.6166,26.6166,263073.0
2019-07-31 12:20:00,30.87,30.88,30.85,30.86,89250.0,26.6166,26.6252,26.5994,26.608,89250.0
2019-07-31 12:25:00,30.86,30.87,30.85,30.87,249843.0,26.608,26.6166,26.5994,26.6166,249843.0
2019-07-31 12:30:00,30.87,30.89,30.86,30.88,230726.0,26.6166,26.6339,26.608,26.6252,230726.0
2019-07-31 12:35:00,30.88,30.89,30.86,30.86,178640.0,26.6252,26.6339,26.608,26.608,178640.0
2019-07-31 12:40:00,30.87,30.87,30.85,30.86,186292.0,26.6166,26.6166,26.5994,26.608,186292.0
2019-07-31 12:45:00,30.86,30.87,30.81,30.83,329601.0,26.608,26.6166,26.5649,26.5821,329601.0
2019-07-31 12:50:00,30.83,30.83,30.8,30.82,173365.0,26.5821,26.5821,26.5563,26.5735,173365.0
2019-07-31 12:55:00,30.82,30.86,30.81,30.85,460173.0,26.5735,26.608,26.5649,26.5994,460173.0
2019-07-31 13:00:00,30.85,30.88,30.84,30.88,241369.0,26.5994,26.6252,26.5908,26.6252,241369.0
2019-07-31 13:05:00,30.87,30.89,30.87,30.88,221092.0,26.6166,26.6339,26.6166,26.6252,221092.0
2019-07-31 13:10:00,30.88,30.88,30.87,30.88,141886.0,26.6252,26.6252,26.6166,26.6252,141886.0
2019-07-31 13:15:00,30.87,30.89,30.87,30.89,169432.0,26.6166,26.6339,26.6166,26.6339,169432.0
2019-07-31 13:20:00,30.89,30.92,30.88,30.91,332964.0,26.6339,26.6597,26.6252,26.6511,332964.0
2019-07-31 13:25:00,30.92,30.93,30.91,30.91,558485.0,26.6597,26.6684,26.6511,26.6511,558485.0
2019-07-31 13:30:00,30.91,30.92,30.9,30.9,242545.0,26.6511,26.6597,26.6425,26.6425,242545.0
2019-07-31 13:35:00,30.91,30.91,30.87,30.91,377020.0,26.6511,26.6511,26.6166,26.6511,377020.0
2019-07-31 13:40:00,30.91,30.93,30.9,30.93,327020.0,26.6511,26.6684,26.6425,26.6684,327020.0
2019-07-31 13:45:00,30.92,30.93,30.89,30.9,268938.0,26.6597,26.6684,26.6339,26.6425,268938.0
2019-07-31 13:50:00,30.9,30.94,30.9,30.94,708426.0,26.6425,26.677,26.6425,26.677,708426.0
2019-07-31 13:55:00,30.94,30.95,30.92,30.93,954810.0,26.677,26.6856,26.6597,26.6684,954810.0
2019-07-31 14:00:00,30.92,31.06,30.86,31.0,3580286.0,26.6597,26.7804,26.608,26.7287,3580286.0
2019-07-31 14:05:00,31.0,31.03,30.93,30.95,827983.0,26.7287,26.7546,26.6684,26.6856,827983.0
2019-07-31 14:10:00,30.95,30.97,30.84,30.85,728503.0,26.6856,26.7028,26.5908,26.5994,728503.0
2019-07-31 14:15:00,30.85,30.86,30.74,30.76,954696.0,26.5994,26.608,26.5045,26.5218,954696.0
2019-07-31 14:20:00,30.76,30.78,30.65,30.68,1004588.0,26.5218,26.539,26.4269,26.4528,1004588.0
2019-07-31 14:25:00,30.68,30.72,30.63,30.65,859193.0,26.4528,26.4873,26.4097,26.4269,859193.0
2019-07-31 14:30:00,30.64,30.72,30.64,30.69,525622.0,26.4183,26.4873,26.4183,26.4614,525622.0
2019-07-31 14:35:00,30.69,30.82,30.68,30.82,1473599.0,26.4614,26.5735,26.4528,26.5735,1473599.0
2019-07-31 14:40:00,30.82,30.9,30.77,30.78,1288764.0,26.5735,26.6425,26.5304,26.539,1288764.0
2019-07-31 14:45:00,30.78,30.82,30.7,30.82,1516846.0,26.539,26.5735,26.47,26.5735,1516846.0
2019-07-31 14:50:00,30.82,30.87,30.68,30.8,2471627.0,26.5735,26.6166,26.4528,26.5563,2471627.0
2019-07-31 14:55:00,30.8,30.86,30.7,30.72,940463.0,26.5563,26.608,26.47,26.4873,940463.0
2019-07-31 15:00:00,30.71,30.74,30.66,30.68,1733677.0,26.4787,26.5045,26.4356,26.4528,1733677.0
2019-07-31 15:05:00,30.69,30.79,30.68,30.73,1306309.0,26.4614,26.5476,26.4528,26.4959,1306309.0
2019-07-31 15:10:00,30.73,30.75,30.68,30.71,730831.0,26.4959,26.5132,26.4528,26.4787,730831.0
2019-07-31 15:15:00,30.71,30.76,30.68,30.76,1021245.0,26.4787,26.5218,26.4528,26.5218,1021245.0
2019-07-31 15:20:00,30.75,30.84,30.74,30.84,885819.0,26.5132,26.5908,26.5045,26.5908,885819.0
2019-07-31 15:25:00,30.84,30.92,30.83,30.91,1334962.0,26.5908,26.6597,26.5821,26.6511,1334962.0
2019-07-31 15:30:00,30.91,30.92,30.84,30.84,1147497.0,26.6511,26.6597,26.5908,26.5908,1147497.0
2019-07-31 15:35:00,30.85,30.93,30.84,30.9,1089634.0,26.5994,26.6684,26.5908,26.6425,1089634.0
2019-07-31 15:40:00,30.89,30.91,30.85,30.88,663756.0,26.6339,26.6511,26.5994,26.6252,663756.0
2019-07-31 15:45:00,30.88,30.89,30.81,30.82,1112328.0,26.6252,26.6339,26.5649,26.5735,1112328.0
2019-07-31 15:50:00,30.82,30.82,30.71,30.71,1621163.0,26.5735,26.5735,26.4787,26.4787,1621163.0
2019-07-31 15:55:00,30.72,30.73,30.65,30.67,2737433.0,26.4873,26.4959,26.4269,26.4442,2737433.0
2019-08-01 09:30:00,30.55,30.64,30.48,30.59,1511018.0,26.3407,26.4183,26.2804,26.3752,1511018.0
2019-08-01 09:35:00,30.59,30.7,30.56,30.68,927491.0,26.3752,26.47,26.3493,26.4528,927491.0
2019-08-01 09:40:00,30.68,30.8,30.67,30.75,1000443.0,26.4528,26.5563,26.4442,26.5132,1000443.0
2019-08-01 09:45:00,30.75,30.91,30.74,30.91,1082707.0,26.5132,26.6511,26.5045,26.6511,1082707.0
2019-08-01 09:50:00,30.91,30.98,30.9,30.98,1395986.0,26.6511,26.7115,26.6425,26.7115,1395986.0
2019-08-01 09:55:00,30.98,31.07,30.97,31.07,1255233.0,26.7115,26.7891,26.7028,26.7891,1255233.0
2019-08-01 10:00:00,31.06,31.07,30.92,30.95,1517783.0,26.7804,26.7891,26.6597,26.6856,1517783.0
2019-08-01 10:05:00,30.94,30.99,30.93,30.95,601807.0,26.677,26.7201,26.6684,26.6856,601807.0
2019-08-01 10:10:00,30.95,30.99,30.91,30.97,577023.0,26.6856,26.7201,26.6511,26.7028,577023.0
2019-08-01 10:15:00,30.97,30.98,30.9,30.93,393012.0,26.7028,26.7115,26.6425,26.6684,393012.0
2019-08-01 10:20:00,30.93,30.94,30.91,30.92,401967.0,26.6684,26.677,26.6511,26.6597,401967.0
2019-08-01 10:25:00,30.91,30.95,30.9,30.93,540773.0,26.6511,26.6856,26.6425,26.6684,540773.0
2019-08-01 10:30:00,30.92,30.97,30.85,30.95,703602.0,26.6597,26.7028,26.5994,26.6856,703602.0
2019-08-01 10:35:00,30.95,30.95,30.89,30.92,382162.0,26.6856,26.6856,26.6339,26.6597,382162.0
2019-08-01 10:40:00,30.92,30.92,30.84,30.85,807434.0,26.6597,26.6597,26.5908,26.5994,807434.0
2019-08-01 10:45:00,30.85,30.86,30.79,30.81,859383.0,26.5994,26.608,26.5476,26.5649,859383.0
2019-08-01 10:50:00,30.81,30.85,30.8,30.84,668798.0,26.5649,26.5994,26.5563,26.5908,668798.0
2019-08-01 10:55:00,30.84,30.85,30.76,30.76,620193.0,26.5908,26.5994,26.5218,26.5218,620193.0
2019-08-01 11:00:00,30.77,30.88,30.76,30.86,828267.0,26.5304,26.6252,26.5218,26.608,828267.0
2019-08-01 11:05:00,30.86,30.86,30.79,30.8,756647.0,26.608,26.608,26.5476,26.5563,756647.0
2019-08-01 11:10:00,30.79,30.86,30.79,30.84,588393.0,26.5476,26.608,26.5476,26.5908,588393.0
2019-08-01 11:15:00,30.84,30.85,30.79,30.82,583867.0,26.5908,26.5994,26.5476,26.5735,583867.0
2019-08-01 11:20:00,30.82,30.83,30.81,30.82,389789.0,26.5735,26.5821,26.5649,26.5735,389789.0
2019-08-01 11:25:00,30.82,30.89,30.79,30.88,525973.0,26.5735,26.6339,26.5476,26.6252,525973.0
2019-08-01 11:30:00,30.87,30.89,30.81,30.82,465322.0,26.6166,26.6339,26.5649,26.5735,465322.0
2019-08-01 11:35:00,30.83,30.83,30.78,30.81,661599.0,26.5821,26.5821,26.539,26.5649,661599.0
2019-08-01 11:40:00,30.81,30.83,30.79,30.82,355866.0,26.5649,26.5821,26.5476,26.5735,355866.0
2019-08-01 11:45:00,30.82,30.84,30.81,30.83,518994.0,26.5735,26.5908,26.5649,26.5821,518994.0
2019-08-01 11:50:00,30.83,30.84,30.78,30.78,259101.0,26.5821,26.5908,26.539,26.539,259101.0
2019-08-01 11:55:00,30.79,30.79,30.74,30.74,541366.0,26.5476,26.5476,26.5045,26.5045,541366.0
2019-08-01 12:00:00,30.74,30.78,30.74,30.75,266522.0,26.5045,26.539,26.5045,26.5132,266522.0
2019-08-01 12:05:00,30.76,30.76,30.71,30.73,283507.0,26.5218,26.5218,26.4787,26.4959,283507.0
2019-08-01 12:10:00,30.73,30.74,30.69,30.71,392844.0,26.4959,26.5045,26.4614,26.4787,392844.0
2019-08-01 12:15:00,30.71,30.72,30.64,30.64,625308.0,26.4787,26.4873,26.4183,26.4183,625308.0
2019-08-01 12:20:00,30.64,30.65,30.61,30.61,463849.0,26.4183,26.4269,26.3924,26.3924,463849.0
2019-08-01 12:25:00,30.61,30.64,30.61,30.62,407451.0,26.3924,26.4183,26.3924,26.4011,407451.0
2019-08-01 12:30:00,30.63,30.65,30.62,30.63,250592.0,26.4097,26.4269,26.4011,26.4097,250592.0
2019-08-01 12:35:00,30.64,30.64,30.6,30.62,244051.0,26.4183,26.4183,26.3838,26.4011,244051.0
2019-08-01 12:40:00,30.62,30.62,30.59,30.59,293258.0,26.4011,26.4011,26.3752,26.3752,293258.0
2019-08-01 12:45:00,30.6,30.61,30.55,30.56,567148.0,26.3838,26.3924,26.3407,26.3493,567148.0
2019-08-01 12:50:00,30.56,30.57,30.52,30.54,332212.0,26.3493,26.358,26.3148,26.3321,332212.0
2019-08-01 12:55:00,30.55,30.55,30.52,30.55,585886.0,26.3407,26.3407,26.3148,26.3407,585886.0
2019-08-01 13:00:00,30.54,30.57,30.52,30.53,350909.0,26.3321,26.358,26.3148,26.3235,350909.0
2019-08-01 13:05:00,30.53,30.55,30.52,30.55,253743.0,26.3235,26.3407,26.3148,26.3407,253743.0
2019-08-01 13:10:00,30.54,30.55,30.51,30.53,360788.0,26.3321,26.3407,26.3062,26.3235,360788.0
2019-08-01 13:15:00,30.53,30.53,30.48,30.48,453950.0,26.3235,26.3235,26.2804,26.2804,453950.0
2019-08-01 13:20:00,30.48,30.49,30.42,30.47,688883.0,26.2804,26.289,26.2286,26.2717,688883.0
2019-08-01 13:25:00,30.46,30.48,30.18,30.21,1385810.0,26.2631,26.2804,26.0217,26.0476,1385810.0
2019-08-01 13:30:00,30.21,30.27,30.08,30.09,1227829.0,26.0476,26.0993,25.9355,25.9441,1227829.0
2019-08-01 13:35:00,30.09,30.12,29.99,30.0,1567327.0,25.9441,25.97,25.8579,25.8665,1567327.0
2019-08-01 13:40:00,30.0,30.05,29.91,29.93,1668037.0,25.8665,25.9096,25.7889,25.8061,1668037.0
2019-08-01 13:45:00,29.93,29.93,29.76,29.78,2237330.0,25.8061,25.8061,25.6596,25.6768,2237330.0
2019-08-01 13:50:00,29.78,29.79,29.44,29.45,2897099.0,25.6768,25.6854,25.3837,25.3923,2897099.0
2019-08-01 13:55:00,29.46,29.74,29.41,29.71,2094192.0,25.4009,25.6423,25.3578,25.6164,2094192.0
2019-08-01 14:00:00,29.71,29.77,29.65,29.66,1788127.0,25.6164,25.6682,25.5647,25.5733,1788127.0
2019-08-01 14:05:00,29.66,29.73,29.63,29.64,818994.0,25.5733,25.6337,25.5475,25.5561,818994.0
2019-08-01 14:10:00,29.64,29.64,29.48,29.61,1205577.0,25.5561,25.5561,25.4181,25.5302,1205577.0
2019-08-01 14:15:00,29.61,29.62,29.55,29.61,878735.0,25.5302,25.5389,25.4785,25.5302,878735.0
2019-08-01 14:20:00,29.61,29.61,29.48,29.49,1292619.0,25.5302,25.5302,25.4181,25.4268,1292619.0
2019-08-01 14:25:00,29.49,29.54,29.44,29.53,787180.0,25.4268,25.4699,25.3837,25.4613,787180.0
2019-08-01 14:30:00,29.52,29.61,29.48,29.61,1075723.0,25.4526,25.5302,25.4181,25.5302,1075723.0
2019-08-01 14:35:00,29.6,29.63,29.53,29.54,876551.0,25.5216,25.5475,25.4613,25.4699,876551.0
2019-08-01 14:40:00,29.54,29.59,29.45,29.48,786806.0,25.4699,25.513,25.3923,25.4181,786806.0
2019-08-01 14:45:00,29.47,29.61,29.46,29.61,598311.0,25.4095,25.5302,25.4009,25.5302,598311.0
2019-08-01 14:50:00,29.61,29.72,29.59,29.65,725496.0,25.5302,25.6251,25.513,25.5647,725496.0
2019-08-01 14:55:00,29.65,29.68,29.62,29.64,637218.0,25.5647,25.5906,25.5389,25.5561,637218.0
2019-08-01 15:00:00,29.64,29.68,29.58,29.65,671156.0,25.5561,25.5906,25.5044,25.5647,671156.0
2019-08-01 15:05:00,29.65,29.66,29.58,29.59,743623.0,25.5647,25.5733,25.5044,25.513,743623.0
2019-08-01 15:10:00,29.59,29.61,29.51,29.52,922233.0,25.513,25.5302,25.444,25.4526,922233.0
2019-08-01 15:15:00,29.52,29.59,29.51,29.55,872838.0,25.4526,25.513,25.444,25.4785,872838.0
2019-08-01 15:20:00,29.55,29.64,29.53,29.64,586134.0,25.4785,25.5561,25.4613,25.5561,586134.0
2019-08-01 15:25:00,29.64,29.67,29.58,29.58,864840.0,25.5561,25.582,25.5044,25.5044,864840.0
2019-08-01 15:30:00,29.59,29.61,29.48,29.51,1261617.0,25.513,25.5302,25.4181,25.444,1261617.0
2019-08-01 15:35:00,29.51,29.64,29.5,29.61,1037587.0,25.444,25.5561,25.4354,25.5302,1037587.0
2019-08-01 15:40:00,29.61,29.63,29.52,29.54,1165434.0,25.5302,25.5475,25.4526,25.4699,1165434.0
2019-08-01 15:45:00,29.54,29.56,29.46,29.47,1663616.0,25.4699,25.4871,25.4009,25.4095,1663616.0
2019-08-01 15:50:00,29.47,29.49,29.36,29.38,2014237.0,25.4095,25.4268,25.3147,25.3319,2014237.0
2019-08-01 15:55:00,29.38,29.5,29.37,29.48,4062999.0,25.3319,25.4354,25.3233,25.4181,4062999.0
2019-08-02 09:30:00,29.36,29.47,29.2,29.35,1916288.0,25.3147,25.4095,25.1767,25.3061,1916288.0
2019-08-02 09:35:00,29.34,29.34,29.12,29.27,1679023.0,25.2974,25.2974,25.1077,25.2371,1679023.0
2019-08-02 09:40:00,29.27,29.27,29.13,29.16,1030349.0,25.2371,25.2371,25.1164,25.1422,1030349.0
2019-08-02 09:45:00,29.17,29.32,29.15,29.26,1201381.0,25.1509,25.2802,25.1336,25.2285,1201381.0
2019-08-02 09:50:00,29.26,29.36,29.24,29.34,936711.0,25.2285,25.3147,25.2112,25.2974,936711.0
2019-08-02 09:55:00,29.34,29.35,29.2,29.24,909137.0,25.2974,25.3061,25.1767,25.2112,909137.0
2019-08-02 10:00:00,29.24,29.24,29.16,29.19,1547010.0,25.2112,25.2112,25.1422,25.1681,1547010.0
2019-08-02 10:05:00,29.18,29.2,29.09,29.09,927503.0,25.1595,25.1767,25.0819,25.0819,927503.0
2019-08-02 10:10:00,29.09,29.11,29.03,29.04,1047339.0,25.0819,25.0991,25.0301,25.0388,1047339.0
2019-08-02 10:15:00,29.03,29.11,29.02,29.08,892491.0,25.0301,25.0991,25.0215,25.0733,892491.0
2019-08-02 10:20:00,29.08,29.15,29.06,29.13,1253532.0,25.0733,25.1336,25.056,25.1164,1253532.0
2019-08-02 10:25:00,29.14,29.17,29.12,29.15,759272.0,25.125,25.1509,25.1077,25.1336,759272.0
2019-08-02 10:30:00,29.15,29.15,28.98,28.99,1176066.0,25.1336,25.1336,24.987,24.9957,1176066.0
2019-08-02 10:35:00,28.99,29.04,28.97,28.97,733005.0,24.9957,25.0388,24.9784,24.9784,733005.0
2019-08-02 10:40:00,28.98,29.05,28.94,29.04,795940.0,24.987,25.0474,24.9525,25.0388,795940.0
2019-08-02 10:45:00,29.04,29.09,28.98,28.98,714604.0,25.0388,25.0819,24.987,24.987,714604.0
2019-08-02 10:50:00,28.98,28.98,28.91,28.97,704236.0,24.987,24.987,24.9267,24.9784,704236.0
2019-08-02 10:55:00,28.96,28.99,28.92,28.92,475089.0,24.9698,24.9957,24.9353,24.9353,475089.0
2019-08-02 11:00:00,28.93,28.99,28.92,28.99,689639.0,24.9439,24.9957,24.9353,24.9957,689639.0
2019-08-02 11:05:00,28.99,29.11,28.98,29.1,880005.0,24.9957,25.0991,24.987,25.0905,880005.0
2019-08-02 11:10:00,29.1,29.16,29.09,29.15,686251.0,25.0905,25.1422,25.0819,25.1336,686251.0
2019-08-02 11:15:00,29.14,29.26,29.13,29.26,1371568.0,25.125,25.2285,25.1164,25.2285,1371568.0
2019-08-02 11:20:00,29.26,29.27,29.16,29.19,1139130.0,25.2285,25.2371,25.1422,25.1681,1139130.0
2019-08-02 11:25:00,29.19,29.21,29.13,29.16,628501.0,25.1681,25.1853,25.1164,25.1422,628501.0
2019-08-02 11:30:00,29.15,29.19,29.12,29.13,378658.0,25.1336,25.1681,25.1077,25.1164,378658.0
2019-08-02 11:35:00,29.13,29.13,29.09,29.1,453980.0,25.1164,25.1164,25.0819,25.0905,453980.0
2019-08-02 11:40:00,29.11,29.12,29.08,29.09,530507.0,25.0991,25.1077,25.0733,25.0819,530507.0
2019-08-02 11:45:00,29.08,29.15,29.06,29.15,537707.0,25.0733,25.1336,25.056,25.1336,537707.0
2019-08-02 11:50:00,29.15,29.2,29.12,29.2,652717.0,25.1336,25.1767,25.1077,25.1767,652717.0
2019-08-02 11:55:00,29.19,29.23,29.18,29.2,363999.0,25.1681,25.2026,25.1595,25.1767,363999.0
2019-08-02 12:00:00,29.2,29.22,29.18,29.19,659994.0,25.1767,25.194,25.1595,25.1681,659994.0
2019-08-02 12:05:00,29.2,29.23,29.18,29.22,355305.0,25.1767,25.2026,25.1595,25.194,355305.0
2019-08-02 12:10:00,29.22,29.26,29.22,29.26,316251.0,25.194,25.2285,25.194,25.2285,316251.0
2019-08-02 12:15:00,29.26,29.3,29.24,29.3,271974.0,25.2285,25.2629,25.2112,25.2629,271974.0
2019-08-02 12:20:00,29.29,29.31,29.25,29.27,445730.0,25.2543,25.2716,25.2198,25.2371,445730.0
2019-08-02 12:25:00,29.27,29.28,29.24,29.27,231962.0,25.2371,25.2457,25.2112,25.2371,231962.0
2019-08-02 12:30:00,29.27,29.28,29.19,29.23,397883.0,25.2371,25.2457,25.1681,25.2026,397883.0
2019-08-02 12:35:00,29.23,29.24,29.19,29.2,241078.0,25.2026,25.2112,25.1681,25.1767,241078.0
2019-08-02 12:40:00,29.2,29.21,29.17,29.2,559570.0,25.1767,25.1853,25.1509,25.1767,559570.0
2019-08-02 12:45:00,29.2,29.2,29.15,29.16,322243.0,25.1767,25.1767,25.1336,25.1422,322243.0
2019-08-02 12:50:00,29.16,29.19,29.14,29.18,388122.0,25.1422,25.1681,25.125,25.1595,388122.0
2019-08-02 12:55:00,29.18,29.18,29.11,29.11,516807.0,25.1595,25.1595,25.0991,25.0991,516807.0
2019-08-02 13:00:00,29.11,29.15,29.08,29.11,610276.0,25.0991,25.1336,25.0733,25.0991,610276.0
2019-08-02 13:05:00,29.11,29.11,29.06,29.09,372143.0,25.0991,25.0991,25.056,25.0819,372143.0
2019-08-02 13:10:00,29.09,29.11,29.07,29.09,311927.0,25.0819,25.0991,25.0646,25.0819,311927.0
2019-08-02 13:15:00,29.09,29.1,29.06,29.08,153787.0,25.0819,25.0905,25.056,25.0733,153787.0
2019-08-02 13:20:00,29.08,29.12,29.07,29.08,236126.0,25.0733,25.1077,25.0646,25.0733,236126.0
2019-08-02 13:25:00,29.08,29.09,29.06,29.08,378367.0,25.0733,25.0819,25.056,25.0733,378367.0
2019-08-02 13:30:00,29.07,29.09,29.05,29.06,274832.0,25.0646,25.0819,25.0474,25.056,274832.0
2019-08-02 13:35:00,29.06,29.09,29.05,29.08,238899.0,25.056,25.0819,25.0474,25.0733,238899.0
2019-08-02 13:40:00,29.08,29.15,29.07,29.13,385469.0,25.0733,25.1336,25.0646,25.1164,385469.0
2019-08-02 13:45:00,29.13,29.17,29.13,29.14,288804.0,25.1164,25.1509,25.1164,25.125,288804.0
2019-08-02 13:50:00,29.14,29.18,29.12,29.18,215531.0,25.125,25.1595,25.1077,25.1595,215531.0
2019-08-02 13:55:00,29.17,29.18,29.15,29.16,385831.0,25.1509,25.1595,25.1336,25.1422,385831.0
2019-08-02 14:00:00,29.16,29.18,29.13,29.15,389783.0,25.1422,25.1595,25.1164,25.1336,389783.0
2019-08-02 14:05:00,29.15,29.21,29.14,29.21,369655.0,25.1336,25.1853,25.125,25.1853,369655.0
2019-08-02 14:10:00,29.21,29.27,29.2,29.27,596864.0,25.1853,25.2371,25.1767,25.2371,596864.0
2019-08-02 14:15:00,29.26,29.27,29.22,29.25,330458.0,25.2285,25.2371,25.194,25.2198,330458.0
2019-08-02 14:20:00,29.24,29.32,29.24,29.29,689781.0,25.2112,25.2802,25.2112,25.2543,689781.0
2019-08-02 14:25:00,29.29,29.31,29.23,29.26,229941.0,25.2543,25.2716,25.2026,25.2285,229941.0
2019-08-02 14:30:00,29.27,29.28,29.25,29.27,322098.0,25.2371,25.2457,25.2198,25.2371,322098.0
2019-08-02 14:35:00,29.27,29.33,29.25,29.32,482773.0,25.2371,25.2888,25.2198,25.2802,482773.0
2019-08-02 14:40:00,29.32,29.32,29.28,29.32,309131.0,25.2802,25.2802,25.2457,25.2802,309131.0
2019-08-02 14:45:00,29.31,29.32,29.25,29.27,351112.0,25.2716,25.2802,25.2198,25.2371,351112.0
2019-08-02 14:50:00,29.27,29.28,29.24,29.25,299682.0,25.2371,25.2457,25.2112,25.2198,299682.0
2019-08-02 14:55:00,29.25,29.29,29.23,29.29,377634.0,25.2198,25.2543,25.2026,25.2543,377634.0
2019-08-02 15:00:00,29.3,29.31,29.27,29.29,398864.0,25.2629,25.2716,25.2371,25.2543,398864.0
2019-08-02 15:05:00,29.29,29.3,29.26,29.29,310975.0,25.2543,25.2629,25.2285,25.2543,310975.0
2019-08-02 15:10:00,29.28,29.29,29.22,29.22,568151.0,25.2457,25.2543,25.194,25.194,568151.0
2019-08-02 15:15:00,29.23,29.28,29.22,29.28,268230.0,25.2026,25.2457,25.194,25.2457,268230.0
2019-08-02 15:20:00,29.28,29.34,29.27,29.34,454796.0,25.2457,25.2974,25.2371,25.2974,454796.0
2019-08-02 15:25:00,29.33,29.38,29.32,29.35,515140.0,25.2888,25.3319,25.2802,25.3061,515140.0
2019-08-02 15:30:00,29.36,29.38,29.3,29.32,617218.0,25.3147,25.3319,25.2629,25.2802,617218.0
2019-08-02 15:35:00,29.32,29.5,29.32,29.42,1772333.0,25.2802,25.4354,25.2802,25.3664,1772333.0
2019-08-02 15:40:00,29.41,29.45,29.39,29.42,1136460.0,25.3578,25.3923,25.3405,25.3664,1136460.0
2019-08-02 15:45:00,29.42,29.44,29.39,29.42,2039888.0,25.3664,25.3837,25.3405,25.3664,2039888.0
2019-08-02 15:50:00,29.41,29.43,29.28,29.28,1068547.0,25.3578,25.375,25.2457,25.2457,1068547.0
2019-08-02 15:55:00,29.29,29.4,29.28,29.38,2520779.0,25.2543,25.3492,25.2457,25.3319,2520779.0
2019-08-05 09:30:00,28.53,28.64,28.22,28.36,3185986.0,24.599,24.6939,24.3317,24.4525,3185986.0
2019-08-05 09:35:00,28.36,28.41,28.3,28.41,1129011.0,24.4525,24.4956,24.4007,24.4956,1129011.0
2019-08-05 09:40:00,28.41,28.47,28.23,28.25,1988202.0,24.4956,24.5473,24.3404,24.3576,1988202.0
2019-08-05 09:45:00,28.25,28.26,28.14,28.21,1721643.0,24.3576,24.3662,24.2628,24.3231,1721643.0
2019-08-05 09:50:00,28.21,28.21,28.15,28.2,1475167.0,24.3231,24.3231,24.2714,24.3145,1475167.0
2019-08-05 09:55:00,28.2,28.29,28.19,28.27,1743131.0,24.3145,24.3921,24.3059,24.3749,1743131.0
2019-08-05 10:00:00,28.27,28.27,28.14,28.14,1368767.0,24.3749,24.3749,24.2628,24.2628,1368767.0
2019-08-05 10:05:00,28.14,28.23,28.1,28.23,930338.0,24.2628,24.3404,24.2283,24.3404,930338.0
2019-08-05 10:10:00,28.23,28.25,28.2,28.21,668690.0,24.3404,24.3576,24.3145,24.3231,668690.0
2019-08-05 10:15:00,28.21,28.4,28.21,28.31,1951528.0,24.3231,24.4869,24.3231,24.4093,1951528.0
2019-08-05 10:20:00,28.32,28.4,28.3,28.34,843923.0,24.418,24.4869,24.4007,24.4352,843923.0
2019-08-05 10:25:00,28.33,28.35,28.3,28.3,670858.0,24.4266,24.4438,24.4007,24.4007,670858.0
2019-08-05 10:30:00,28.3,28.31,28.24,28.26,901086.0,24.4007,24.4093,24.349,24.3662,901086.0
2019-08-05 10:35:00,28.26,28.27,28.16,28.17,939762.0,24.3662,24.3749,24.28,24.2886,939762.0
2019-08-05 10:40:00,28.17,28.19,28.07,28.09,1285441.0,24.2886,24.3059,24.2024,24.2197,1285441.0
2019-08-05 10:45:00,28.09,28.2,28.08,28.16,1483955.0,24.2197,24.3145,24.211,24.28,1483955.0
2019-08-05 10:50:00,28.16,28.16,28.06,28.06,1628756.0,24.28,24.28,24.1938,24.1938,1628756.0
2019-08-05 10:55:00,28.06,28.13,28.04,28.11,1115657.0,24.1938,24.2541,24.1765,24.2369,1115657.0
2019-08-05 11:00:00,28.11,28.15,28.07,28.07,1081650.0,24.2369,24.2714,24.2024,24.2024,1081650.0
2019-08-05 11:05:00,28.08,28.14,28.03,28.09,947012.0,24.211,24.2628,24.1679,24.2197,947012.0
2019-08-05 11:10:00,28.1,28.2,28.08,28.19,527755.0,24.2283,24.3145,24.211,24.3059,527755.0
2019-08-05 11:15:00,28.18,28.19,28.14,28.14,886224.0,24.2973,24.3059,24.2628,24.2628,886224.0
2019-08-05 11:20:00,28.14,28.19,28.08,28.09,568187.0,24.2628,24.3059,24.211,24.2197,568187.0
2019-08-05 11:25:00,28.09,28.13,28.05,28.12,581522.0,24.2197,24.2541,24.1852,24.2455,581522.0
2019-08-05 11:30:00,28.13,28.17,28.11,28.15,799353.0,24.2541,24.2886,24.2369,24.2714,799353.0
2019-08-05 11:35:00,28.15,28.15,28.07,28.08,618652.0,24.2714,24.2714,24.2024,24.211,618652.0
2019-08-05 11:40:00,28.08,28.08,28.04,28.05,533534.0,24.211,24.211,24.1765,24.1852,533534.0
2019-08-05 11:45:00,28.04,28.13,28.04,28.13,567751.0,24.1765,24.2541,24.1765,24.2541,567751.0
2019-08-05 11:50:00,28.13,28.13,28.07,28.07,615413.0,24.2541,24.2541,24.2024,24.2024,615413.0
2019-08-05 11:55:00,28.07,28.09,28.01,28.03,818924.0,24.2024,24.2197,24.1507,24.1679,818924.0
2019-08-05 12:00:00,28.02,28.03,27.97,28.0,1681091.0,24.1593,24.1679,24.1162,24.1421,1681091.0
2019-08-05 12:05:00,27.99,28.02,27.98,27.99,564552.0,24.1334,24.1593,24.1248,24.1334,564552.0
2019-08-05 12:10:00,27.99,28.03,27.96,28.03,778900.0,24.1334,24.1679,24.1076,24.1679,778900.0
2019-08-05 12:15:00,28.02,28.12,28.02,28.12,865837.0,24.1593,24.2455,24.1593,24.2455,865837.0
2019-08-05 12:20:00,28.12,28.12,28.07,28.12,520157.0,24.2455,24.2455,24.2024,24.2455,520157.0
2019-08-05 12:25:00,28.12,28.12,27.96,27.98,761008.0,24.2455,24.2455,24.1076,24.1248,761008.0
2019-08-05 12:30:00,27.98,27.99,27.95,27.96,626431.0,24.1248,24.1334,24.0989,24.1076,626431.0
2019-08-05 12:35:00,27.97,28.0,27.94,27.99,575363.0,24.1162,24.1421,24.0903,24.1334,575363.0
2019-08-05 12:40:00,27.99,27.99,27.92,27.93,589722.0,24.1334,24.1334,24.0731,24.0817,589722.0
2019-08-05 12:45:00,27.93,27.94,27.88,27.9,702773.0,24.0817,24.0903,24.0386,24.0558,702773.0
2019-08-05 12:50:00,27.89,27.95,27.87,27.89,1345369.0,24.0472,24.0989,24.03,24.0472,1345369.0
2019-08-05 12:55:00,27.89,27.9,27.78,27.79,1230353.0,24.0472,24.0558,23.9524,23.961,1230353.0
2019-08-05 13:00:00,27.78,27.84,27.77,27.8,1083918.0,23.9524,24.0041,23.9437,23.9696,1083918.0
2019-08-05 13:05:00,27.79,27.84,27.79,27.83,1137191.0,23.961,24.0041,23.961,23.9955,1137191.0
2019-08-05 13:10:00,27.83,27.86,27.79,27.8,958126.0,23.9955,24.0213,23.961,23.9696,958126.0
2019-08-05 13:15:00,27.79,27.88,27.79,27.88,742722.0,23.961,24.0386,23.961,24.0386,742722.0
2019-08-05 13:20:00,27.88,27.92,27.86,27.89,1027485.0,24.0386,24.0731,24.0213,24.0472,1027485.0
2019-08-05 13:25:00,27.89,27.9,27.81,27.82,981421.0,24.0472,24.0558,23.9782,23.9869,981421.0
2019-08-05 13:30:00,27.81,27.83,27.77,27.83,818800.0,23.9782,23.9955,23.9437,23.9955,818800.0
2019-08-05 13:35:00,27.83,27.91,27.82,27.91,775690.0,23.9955,24.0645,23.9869,24.0645,775690.0
2019-08-05 13:40:00,27.91,27.95,27.84,27.87,1228016.0,24.0645,24.0989,24.0041,24.03,1228016.0
2019-08-05 13:45:00,27.86,27.87,27.84,27.86,357522.0,24.0213,24.03,24.0041,24.0213,357522.0
2019-08-05 13:50:00,27.86,27.87,27.83,27.85,422212.0,24.0213,24.03,23.9955,24.0127,422212.0
2019-08-05 13:55:00,27.85,27.86,27.83,27.84,422844.0,24.0127,24.0213,23.9955,24.0041,422844.0
2019-08-05 14:00:00,27.84,27.86,27.81,27.81,396421.0,24.0041,24.0213,23.9782,23.9782,396421.0
2019-08-05 14:05:00,27.82,27.85,27.8,27.84,440311.0,23.9869,24.0127,23.9696,24.0041,440311.0
2019-08-05 14:10:00,27.84,27.9,27.83,27.89,480635.0,24.0041,24.0558,23.9955,24.0472,480635.0
2019-08-05 14:15:00,27.9,27.9,27.81,27.82,724659.0,24.0558,24.0558,23.9782,23.9869,724659.0
2019-08-05 14:20:00,27.81,27.87,27.81,27.86,601306.0,23.9782,24.03,23.9782,24.0213,601306.0
2019-08-05 14:25:00,27.85,27.86,27.81,27.82,638436.0,24.0127,24.0213,23.9782,23.9869,638436.0
2019-08-05 14:30:00,27.81,27.88,27.79,27.87,1005360.0,23.9782,24.0386,23.961,24.03,1005360.0
2019-08-05 14:35:00,27.88,27.88,27.82,27.85,877122.0,24.0386,24.0386,23.9869,24.0127,877122.0
2019-08-05 14:40:00,27.86,27.93,27.84,27.87,965805.0,24.0213,24.0817,24.0041,24.03,965805.0
2019-08-05 14:45:00,27.87,27.93,27.87,27.89,556958.0,24.03,24.0817,24.03,24.0472,556958.0
2019-08-05 14:50:00,27.9,27.92,27.83,27.84,460420.0,24.0558,24.0731,23.9955,24.0041,460420.0
2019-08-05 14:55:00,27.84,27.85,27.79,27.81,787853.0,24.0041,24.0127,23.961,23.9782,787853.0
2019-08-05 15:00:00,27.81,27.85,27.79,27.8,683034.0,23.9782,24.0127,23.961,23.9696,683034.0
2019-08-05 15:05:00,27.79,27.8,27.71,27.73,938506.0,23.961,23.9696,23.892,23.9093,938506.0
2019-08-05 15:10:00,27.72,27.88,27.72,27.86,1053832.0,23.9006,24.0386,23.9006,24.0213,1053832.0
2019-08-05 15:15:00,27.87,27.93,27.78,27.91,1113780.0,24.03,24.0817,23.9524,24.0645,1113780.0
2019-08-05 15:20:00,27.91,28.01,27.9,27.93,1138349.0,24.0645,24.1507,24.0558,24.0817,1138349.0
2019-08-05 15:25:00,27.93,28.0,27.93,27.96,1259077.0,24.0817,24.1421,24.0817,24.1076,1259077.0
2019-08-05 15:30:00,27.96,28.03,27.89,28.0,1316308.0,24.1076,24.1679,24.0472,24.1421,1316308.0
2019-08-05 15:35:00,28.01,28.1,27.98,28.09,1255589.0,24.1507,24.2283,24.1248,24.2197,1255589.0
2019-08-05 15:40:00,28.09,28.15,28.05,28.14,1401171.0,24.2197,24.2714,24.1852,24.2628,1401171.0
2019-08-05 15:45:00,28.14,28.16,28.04,28.07,1463388.0,24.2628,24.28,24.1765,24.2024,1463388.0
2019-08-05 15:50:00,28.07,28.08,28.0,28.05,2095066.0,24.2024,24.211,24.1421,24.1852,2095066.0
2019-08-05 15:55:00,28.05,28.1,28.02,28.07,5030210.0,24.1852,24.2283,24.1593,24.2024,5030210.0
2019-08-06 09:30:00,28.43,28.43,28.26,28.28,2246601.0,24.5128,24.5128,24.3662,24.3835,2246601.0
2019-08-06 09:35:00,28.28,28.33,28.15,28.17,1436626.0,24.3835,24.4266,24.2714,24.2886,1436626.0
2019-08-06 09:40:00,28.16,28.23,28.14,28.22,1210492.0,24.28,24.3404,24.2628,24.3317,1210492.0
2019-08-06 09:45:00,28.22,28.23,27.98,28.07,1178647.0,24.3317,24.3404,24.1248,24.2024,1178647.0
2019-08-06 09:50:00,28.07,28.11,28.04,28.04,797375.0,24.2024,24.2369,24.1765,24.1765,797375.0
2019-08-06 09:55:00,28.04,28.07,27.94,27.99,876613.0,24.1765,24.2024,24.0903,24.1334,876613.0
2019-08-06 10:00:00,27.99,28.1,27.94,28.05,758512.0,24.1334,24.2283,24.0903,24.1852,758512.0
2019-08-06 10:05:00,28.05,28.07,27.99,28.01,622093.0,24.1852,24.2024,24.1334,24.1507,622093.0
2019-08-06 10:10:00,28.0,28.01,27.94,27.96,801654.0,24.1421,24.1507,24.0903,24.1076,801654.0
2019-08-06 10:15:00,27.95,27.99,27.92,27.94,708579.0,24.0989,24.1334,24.0731,24.0903,708579.0
2019-08-06 10:20:00,27.94,28.0,27.88,27.99,1450331.0,24.0903,24.1421,24.0386,24.1334,1450331.0
2019-08-06 10:25:00,27.99,28.02,27.93,27.94,733933.0,24.1334,24.1593,24.0817,24.0903,733933.0
2019-08-06 10:30:00,27.94,27.97,27.91,27.96,825046.0,24.0903,24.1162,24.0645,24.1076,825046.0
2019-08-06 10:35:00,27.95,27.98,27.92,27.98,613068.0,24.0989,24.1248,24.0731,24.1248,613068.0
2019-08-06 10:40:00,27.98,28.0,27.92,27.92,732921.0,24.1248,24.1421,24.0731,24.0731,732921.0
2019-08-06 10:45:00,27.92,27.94,27.88,27.89,851605.0,24.0731,24.0903,24.0386,24.0472,851605.0
2019-08-06 10:50:00,27.89,27.92,27.85,27.87,643265.0,24.0472,24.0731,24.0127,24.03,643265.0
2019-08-06 10:55:00,27.86,27.93,27.84,27.92,995710.0,24.0213,24.0817,24.0041,24.0731,995710.0
2019-08-06 11:00:00,27.93,27.93,27.82,27.82,1061457.0,24.0817,24.0817,23.9869,23.9869,1061457.0
2019-08-06 11:05:00,27.82,27.87,27.79,27.85,902226.0,23.9869,24.03,23.961,24.0127,902226.0
2019-08-06 11:10:00,27.84,27.86,27.73,27.74,1012488.0,24.0041,24.0213,23.9093,23.9179,1012488.0
2019-08-06 11:15:00,27.74,27.74,27.69,27.71,867041.0,23.9179,23.9179,23.8748,23.892,867041.0
2019-08-06 11:20:00,27.72,27.82,27.71,27.81,946308.0,23.9006,23.9869,23.892,23.9782,946308.0
2019-08-06 11:25:00,27.82,27.85,27.79,27.8,758057.0,23.9869,24.0127,23.961,23.9696,758057.0
2019-08-06 11:30:00,27.81,27.82,27.76,27.78,889261.0,23.9782,23.9869,23.9351,23.9524,889261.0
2019-08-06 11:35:00,27.79,27.83,27.77,27.83,706363.0,23.961,23.9955,23.9437,23.9955,706363.0
2019-08-06 11:40:00,27.82,27.88,27.81,27.83,1172289.0,23.9869,24.0386,23.9782,23.9955,1172289.0
2019-08-06 11:45:00,27.83,27.85,27.78,27.84,1086428.0,23.9955,24.0127,23.9524,24.0041,1086428.0
2019-08-06 11:50:00,27.85,27.9,27.81,27.83,788021.0,24.0127,24.0558,23.9782,23.9955,788021.0
2019-08-06 11:55:00,27.83,27.9,27.79,27.89,717298.0,23.9955,24.0558,23.961,24.0472,717298.0
2019-08-06 12:00:00,27.89,27.91,27.85,27.85,445469.0,24.0472,24.0645,24.0127,24.0127,445469.0
2019-08-06 12:05:00,27.86,27.89,27.84,27.89,385598.0,24.0213,24.0472,24.0041,24.0472,385598.0
2019-08-06 12:10:00,27.89,27.89,27.81,27.85,715638.0,24.0472,24.0472,23.9782,24.0127,715638.0
2019-08-06 12:15:00,27.85,27.85,27.82,27.84,464749.0,24.0127,24.0127,23.9869,24.0041,464749.0
2019-08-06 12:20:00,27.85,27.89,27.83,27.89,407377.0,24.0127,24.0472,23.9955,24.0472,407377.0
2019-08-06 12:25:00,27.89,27.89,27.82,27.83,479586.0,24.0472,24.0472,23.9869,23.9955,479586.0
2019-08-06 12:30:00,27.83,27.85,27.81,27.85,222122.0,23.9955,24.0127,23.9782,24.0127,222122.0
2019-08-06 12:35:00,27.85,27.85,27.83,27.84,397658.0,24.0127,24.0127,23.9955,24.0041,397658.0
2019-08-06 12:40:00,27.85,27.88,27.84,27.88,403177.0,24.0127,24.0386,24.0041,24.0386,403177.0
2019-08-06 12:45:00,27.88,27.88,27.81,27.83,282574.0,24.0386,24.0386,23.9782,23.9955,282574.0
2019-08-06 12:50:00,27.83,27.85,27.81,27.83,343060.0,23.9955,24.0127,23.9782,23.9955,343060.0
2019-08-06 12:55:00,27.82,27.85,27.8,27.81,540489.0,23.9869,24.0127,23.9696,23.9782,540489.0
2019-08-06 13:00:00,27.8,27.85,27.8,27.85,579231.0,23.9696,24.0127,23.9696,24.0127,579231.0
2019-08-06 13:05:00,27.85,27.85,27.81,27.82,610394.0,24.0127,24.0127,23.9782,23.9869,610394.0
2019-08-06 13:10:00,27.82,27.86,27.81,27.83,467644.0,23.9869,24.0213,23.9782,23.9955,467644.0
2019-08-06 13:15:00,27.83,27.85,27.81,27.81,561154.0,23.9955,24.0127,23.9782,23.9782,561154.0
2019-08-06 13:20:00,27.81,27.84,27.81,27.84,398973.0,23.9782,24.0041,23.9782,24.0041,398973.0
2019-08-06 13:25:00,27.84,27.9,27.83,27.88,794515.0,24.0041,24.0558,23.9955,24.0386,794515.0
2019-08-06 13:30:00,27.88,27.91,27.85,27.91,281765.0,24.0386,24.0645,24.0127,24.0645,281765.0
2019-08-06 13:35:00,27.91,27.92,27.89,27.91,763814.0,24.0645,24.0731,24.0472,24.0645,763814.0
2019-08-06 13:40:00,27.91,27.93,27.88,27.93,294600.0,24.0645,24.0817,24.0386,24.0817,294600.0
2019-08-06 13:45:00,27.92,27.98,27.9,27.96,328178.0,24.0731,24.1248,24.0558,24.1076,328178.0
2019-08-06 13:50:00,27.96,28.07,27.95,28.06,1061977.0,24.1076,24.2024,24.0989,24.1938,1061977.0
2019-08-06 13:55:00,28.05,28.09,28.03,28.07,392597.0,24.1852,24.2197,24.1679,24.2024,392597.0
2019-08-06 14:00:00,28.08,28.08,27.99,28.03,320007.0,24.211,24.211,24.1334,24.1679,320007.0
2019-08-06 14:05:00,28.02,28.09,28.01,28.08,393300.0,24.1593,24.2197,24.1507,24.211,393300.0
2019-08-06 14:10:00,28.09,28.14,28.08,28.11,1149378.0,24.2197,24.2628,24.211,24.2369,1149378.0
2019-08-06 14:15:00,28.11,28.19,28.1,28.19,615150.0,24.2369,24.3059,24.2283,24.3059,615150.0
2019-08-06 14:20:00,28.19,28.21,28.17,28.21,631692.0,24.3059,24.3231,24.2886,24.3231,631692.0
2019-08-06 14:25:00,28.2,28.24,28.19,28.2,518312.0,24.3145,24.349,24.3059,24.3145,518312.0
2019-08-06 14:30:00,28.2,28.3,28.17,28.3,738518.0,24.3145,24.4007,24.2886,24.4007,738518.0
2019-08-06 14:35:00,28.3,28.3,28.27,28.28,568171.0,24.4007,24.4007,24.3749,24.3835,568171.0
2019-08-06 14:40:00,28.28,28.3,28.26,28.27,476802.0,24.3835,24.4007,24.3662,24.3749,476802.0
2019-08-06 14:45:00,28.27,28.28,28.25,28.28,402460.0,24.3749,24.3835,24.3576,24.3835,402460.0
2019-08-06 14:50:00,28.28,28.3,28.24,28.26,469782.0,24.3835,24.4007,24.349,24.3662,469782.0
2019-08-06 14:55:00,28.26,28.29,28.25,28.26,371213.0,24.3662,24.3921,24.3576,24.3662,371213.0
2019-08-06 15:00:00,28.26,28.29,28.23,28.25,418490.0,24.3662,24.3921,24.3404,24.3576,418490.0
2019-08-06 15:05:00,28.24,28.28,28.24,28.26,562725.0,24.349,24.3835,24.349,24.3662,562725.0
2019-08-06 15:10:00,28.26,28.34,28.23,28.34,586490.0,24.3662,24.4352,24.3404,24.4352,586490.0
2019-08-06 15:15:00,28.34,28.36,28.32,28.36,757672.0,24.4352,24.4525,24.418,24.4525,757672.0
2019-08-06 15:20:00,28.36,28.39,28.35,28.39,720749.0,24.4525,24.4783,24.4438,24.4783,720749.0
2019-08-06 15:25:00,28.38,28.41,28.34,28.38,882059.0,24.4697,24.4956,24.4352,24.4697,882059.0
2019-08-06 15:30:00,28.38,28.38,28.34,28.37,761580.0,24.4697,24.4697,24.4352,24.4611,761580.0
2019-08-06 15:35:00,28.37,28.42,28.36,28.4,752770.0,24.4611,24.5042,24.4525,24.4869,752770.0
2019-08-06 15:40:00,28.4,28.49,28.39,28.48,914096.0,24.4869,24.5645,24.4783,24.5559,914096.0
2019-08-06 15:45:00,28.47,28.48,28.41,28.44,852962.0,24.5473,24.5559,24.4956,24.5214,852962.0
2019-08-06 15:50:00,28.44,28.49,28.4,28.41,1128186.0,24.5214,24.5645,24.4869,24.4956,1128186.0
2019-08-06 15:55:00,28.41,28.48,28.39,28.43,2457818.0,24.4956,24.5559,24.4783,24.5128,2457818.0
2019-08-07 09:30:00,27.61,27.62,27.28,27.31,3752452.0,23.8058,23.8144,23.5213,23.5471,3752452.0
2019-08-07 09:35:00,27.32,27.49,27.28,27.44,1929260.0,23.5558,23.7023,23.5213,23.6592,1929260.0
2019-08-07 09:40:00,27.44,27.44,27.27,27.29,1787868.0,23.6592,23.6592,23.5126,23.5299,1787868.0
2019-08-07 09:45:00,27.28,27.29,27.12,27.24,2513431.0,23.5213,23.5299,23.3833,23.4868,2513431.0
2019-08-07 09:50:00,27.24,27.3,27.2,27.21,1565211.0,23.4868,23.5385,23.4523,23.4609,1565211.0
2019-08-07 09:55:00,27.22,27.36,27.2,27.35,1698613.0,23.4695,23.5902,23.4523,23.5816,1698613.0
2019-08-07 10:00:00,27.35,27.35,27.18,27.29,1836393.0,23.5816,23.5816,23.435,23.5299,1836393.0
2019-08-07 10:05:00,27.28,27.41,27.26,27.38,1285143.0,23.5213,23.6334,23.504,23.6075,1285143.0
2019-08-07 10:10:00,27.38,27.45,27.36,27.39,1168060.0,23.6075,23.6678,23.5902,23.6161,1168060.0
2019-08-07 10:15:00,27.39,27.42,27.33,27.37,1383444.0,23.6161,23.642,23.5644,23.5989,1383444.0
2019-08-07 10:20:00,27.37,27.38,27.27,27.28,1139640.0,23.5989,23.6075,23.5126,23.5213,1139640.0
2019-08-07 10:25:00,27.28,27.29,27.2,27.21,1492324.0,23.5213,23.5299,23.4523,23.4609,1492324.0
2019-08-07 10:30:00,27.2,27.39,27.18,27.38,1420475.0,23.4523,23.6161,23.435,23.6075,1420475.0
2019-08-07 10:35:00,27.38,27.53,27.36,27.53,2091172.0,23.6075,23.7368,23.5902,23.7368,2091172.0
2019-08-07 10:40:00,27.52,27.53,27.4,27.42,1734196.0,23.7282,23.7368,23.6247,23.642,1734196.0
2019-08-07 10:45:00,27.42,27.46,27.36,27.46,918413.0,23.642,23.6765,23.5902,23.6765,918413.0
2019-08-07 10:50:00,27.46,27.54,27.45,27.52,1268908.0,23.6765,23.7454,23.6678,23.7282,1268908.0
2019-08-07 10:55:00,27.52,27.53,27.46,27.49,446269.0,23.7282,23.7368,23.6765,23.7023,446269.0
2019-08-07 11:00:00,27.49,27.49,27.4,27.41,879079.0,23.7023,23.7023,23.6247,23.6334,879079.0
2019-08-07 11:05:00,27.4,27.48,27.37,27.47,574567.0,23.6247,23.6937,23.5989,23.6851,574567.0
2019-08-07 11:10:00,27.47,27.52,27.44,27.49,722253.0,23.6851,23.7282,23.6592,23.7023,722253.0
2019-08-07 11:15:00,27.48,27.51,27.43,27.51,434031.0,23.6937,23.7196,23.6506,23.7196,434031.0
2019-08-07 11:20:00,27.5,27.52,27.38,27.4,686893.0,23.711,23.7282,23.6075,23.6247,686893.0
2019-08-07 11:25:00,27.4,27.45,27.38,27.43,524577.0,23.6247,23.6678,23.6075,23.6506,524577.0
2019-08-07 11:30:00,27.44,27.47,27.4,27.46,485732.0,23.6592,23.6851,23.6247,23.6765,485732.0
2019-08-07 11:35:00,27.45,27.47,27.41,27.42,327625.0,23.6678,23.6851,23.6334,23.642,327625.0
2019-08-07 11:40:00,27.41,27.44,27.34,27.37,431625.0,23.6334,23.6592,23.573,23.5989,431625.0
2019-08-07 11:45:00,27.37,27.38,27.32,27.36,476432.0,23.5989,23.6075,23.5558,23.5902,476432.0
2019-08-07 11:50:00,27.35,27.38,27.33,27.37,258008.0,23.5816,23.6075,23.5644,23.5989,258008.0
2019-08-07 11:55:00,27.36,27.44,27.36,27.39,426552.0,23.5902,23.6592,23.5902,23.6161,426552.0
2019-08-07 12:00:00,27.39,27.43,27.37,27.38,289512.0,23.6161,23.6506,23.5989,23.6075,289512.0
2019-08-07 12:05:00,27.39,27.4,27.35,27.37,301135.0,23.6161,23.6247,23.5816,23.5989,301135.0
2019-08-07 12:10:00,27.37,27.42,27.36,27.41,254109.0,23.5989,23.642,23.5902,23.6334,254109.0
2019-08-07 12:15:00,27.4,27.42,27.37,27.37,466581.0,23.6247,23.642,23.5989,23.5989,466581.0
2019-08-07 12:20:00,27.37,27.37,27.33,27.35,539748.0,23.5989,23.5989,23.5644,23.5816,539748.0
2019-08-07 12:25:00,27.35,27.42,27.34,27.41,463045.0,23.5816,23.642,23.573,23.6334,463045.0
2019-08-07 12:30:00,27.4,27.45,27.38,27.43,431412.0,23.6247,23.6678,23.6075,23.6506,431412.0
2019-08-07 12:35:00,27.42,27.46,27.41,27.44,292013.0,23.642,23.6765,23.6334,23.6592,292013.0
2019-08-07 12:40:00,27.44,27.49,27.42,27.45,533244.0,23.6592,23.7023,23.642,23.6678,533244.0
2019-08-07 12:45:00,27.46,27.49,27.43,27.43,362140.0,23.6765,23.7023,23.6506,23.6506,362140.0
2019-08-07 12:50:00,27.43,27.47,27.42,27.43,270785.0,23.6506,23.6851,23.642,23.6506,270785.0
2019-08-07 12:55:00,27.43,27.47,27.42,27.47,404201.0,23.6506,23.6851,23.642,23.6851,404201.0
2019-08-07 13:00:00,27.46,27.53,27.44,27.53,864718.0,23.6765,23.7368,23.6592,23.7368,864718.0
2019-08-07 13:05:00,27.52,27.56,27.5,27.56,516064.0,23.7282,23.7627,23.711,23.7627,516064.0
2019-08-07 13:10:00,27.56,27.57,27.48,27.48,701935.0,23.7627,23.7713,23.6937,23.6937,701935.0
2019-08-07 13:15:00,27.49,27.51,27.47,27.51,309779.0,23.7023,23.7196,23.6851,23.7196,309779.0
2019-08-07 13:20:00,27.51,27.54,27.48,27.53,390808.0,23.7196,23.7454,23.6937,23.7368,390808.0
2019-08-07 13:25:00,27.53,27.55,27.5,27.54,365344.0,23.7368,23.7541,23.711,23.7454,365344.0
2019-08-07 13:30:00,27.53,27.62,27.53,27.59,677779.0,23.7368,23.8144,23.7368,23.7886,677779.0
2019-08-07 13:35:00,27.59,27.65,27.58,27.64,398831.0,23.7886,23.8403,23.7799,23.8317,398831.0
2019-08-07 13:40:00,27.65,27.7,27.64,27.67,560219.0,23.8403,23.8834,23.8317,23.8575,560219.0
2019-08-07 13:45:00,27.67,27.71,27.66,27.67,437118.0,23.8575,23.892,23.8489,23.8575,437118.0
2019-08-07 13:50:00,27.68,27.71,27.67,27.68,407830.0,23.8662,23.892,23.8575,23.8662,407830.0
2019-08-07 13:55:00,27.68,27.69,27.59,27.6,560469.0,23.8662,23.8748,23.7886,23.7972,560469.0
2019-08-07 14:00:00,27.6,27.66,27.59,27.65,402421.0,23.7972,23.8489,23.7886,23.8403,402421.0
2019-08-07 14:05:00,27.64,27.74,27.64,27.72,791696.0,23.8317,23.9179,23.8317,23.9006,791696.0
2019-08-07 14:10:00,27.72,27.72,27.67,27.68,710639.0,23.9006,23.9006,23.8575,23.8662,710639.0
2019-08-07 14:15:00,27.69,27.69,27.58,27.6,1928247.0,23.8748,23.8748,23.7799,23.7972,1928247.0
2019-08-07 14:20:00,27.6,27.61,27.53,27.54,1529338.0,23.7972,23.8058,23.7368,23.7454,1529338.0
2019-08-07 14:25:00,27.55,27.62,27.52,27.62,905994.0,23.7541,23.8144,23.7282,23.8144,905994.0
2019-08-07 14:30:00,27.62,27.65,27.6,27.64,384905.0,23.8144,23.8403,23.7972,23.8317,384905.0
2019-08-07 14:35:00,27.65,27.68,27.55,27.56,713961.0,23.8403,23.8662,23.7541,23.7627,713961.0
2019-08-07 14:40:00,27.56,27.68,27.55,27.67,616633.0,23.7627,23.8662,23.7541,23.8575,616633.0
2019-08-07 14:45:00,27.66,27.7,27.61,27.62,611582.0,23.8489,23.8834,23.8058,23.8144,611582.0
2019-08-07 14:50:00,27.62,27.67,27.61,27.66,368877.0,23.8144,23.8575,23.8058,23.8489,368877.0
2019-08-07 14:55:00,27.66,27.69,27.63,27.68,453563.0,23.8489,23.8748,23.823,23.8662,453563.0
2019-08-07 15:00:00,27.68,27.69,27.56,27.58,877082.0,23.8662,23.8748,23.7627,23.7799,877082.0
2019-08-07 15:05:00,27.59,27.66,27.58,27.63,528633.0,23.7886,23.8489,23.7799,23.823,528633.0
2019-08-07 15:10:00,27.62,27.66,27.62,27.63,357581.0,23.8144,23.8489,23.8144,23.823,357581.0
2019-08-07 15:15:00,27.64,27.68,27.6,27.67,622928.0,23.8317,23.8662,23.7972,23.8575,622928.0
2019-08-07 15:20:00,27.68,27.72,27.67,27.69,533224.0,23.8662,23.9006,23.8575,23.8748,533224.0
2019-08-07 15:25:00,27.7,27.78,27.67,27.78,777627.0,23.8834,23.9524,23.8575,23.9524,777627.0
2019-08-07 15:30:00,27.78,27.86,27.77,27.86,965205.0,23.9524,24.0213,23.9437,24.0213,965205.0
2019-08-07 15:35:00,27.86,27.92,27.83,27.91,959824.0,24.0213,24.0731,23.9955,24.0645,959824.0
2019-08-07 15:40:00,27.91,27.92,27.87,27.89,1125069.0,24.0645,24.0731,24.03,24.0472,1125069.0
2019-08-07 15:45:00,27.89,27.9,27.81,27.82,1195283.0,24.0472,24.0558,23.9782,23.9869,1195283.0
2019-08-07 15:50:00,27.82,27.87,27.78,27.87,1360036.0,23.9869,24.03,23.9524,24.03,1360036.0
2019-08-07 15:55:00,27.86,27.93,27.86,27.89,3191553.0,24.0213,24.0817,24.0213,24.0472,3191553.0
2019-08-08 09:30:00,28.11,28.29,28.07,28.23,1944970.0,24.2369,24.3921,24.2024,24.3404,1944970.0
2019-08-08 09:35:00,28.24,28.25,28.13,28.15,1418006.0,24.349,24.3576,24.2541,24.2714,1418006.0
2019-08-08 09:40:00,28.15,28.21,28.08,28.2,883180.0,24.2714,24.3231,24.211,24.3145,883180.0
2019-08-08 09:45:00,28.2,28.21,28.14,28.16,935225.0,24.3145,24.3231,24.2628,24.28,935225.0
2019-08-08 09:50:00,28.16,28.17,28.07,28.16,850585.0,24.28,24.2886,24.2024,24.28,850585.0
2019-08-08 09:55:00,28.16,28.2,28.15,28.17,765009.0,24.28,24.3145,24.2714,24.2886,765009.0
2019-08-08 10:00:00,28.18,28.18,28.12,28.18,547912.0,24.2973,24.2973,24.2455,24.2973,547912.0
2019-08-08 10:05:00,28.17,28.23,28.14,28.14,804819.0,24.2886,24.3404,24.2628,24.2628,804819.0
2019-08-08 10:10:00,28.14,28.23,28.12,28.23,665576.0,24.2628,24.3404,24.2455,24.3404,665576.0
2019-08-08 10:15:00,28.23,28.23,28.2,28.21,540583.0,24.3404,24.3404,24.3145,24.3231,540583.0
2019-08-08 10:20:00,28.22,28.22,28.16,28.18,448947.0,24.3317,24.3317,24.28,24.2973,448947.0
2019-08-08 10:25:00,28.18,28.24,28.17,28.22,358077.0,24.2973,24.349,24.2886,24.3317,358077.0
2019-08-08 10:30:00,28.21,28.3,28.21,28.29,663097.0,24.3231,24.4007,24.3231,24.3921,663097.0
2019-08-08 10:35:00,28.28,28.33,28.27,28.32,638710.0,24.3835,24.4266,24.3749,24.418,638710.0
2019-08-08 10:40:00,28.33,28.35,28.31,28.34,674444.0,24.4266,24.4438,24.4093,24.4352,674444.0
2019-08-08 10:45:00,28.35,28.37,28.34,28.34,544300.0,24.4438,24.4611,24.4352,24.4352,544300.0
2019-08-08 10:50:00,28.34,28.39,28.34,28.36,582587.0,24.4352,24.4783,24.4352,24.4525,582587.0
2019-08-08 10:55:00,28.36,28.4,28.36,28.37,507874.0,24.4525,24.4869,24.4525,24.4611,507874.0
2019-08-08 11:00:00,28.37,28.38,28.31,28.34,508235.0,24.4611,24.4697,24.4093,24.4352,508235.0
2019-08-08 11:05:00,28.34,28.35,28.3,28.32,361804.0,24.4352,24.4438,24.4007,24.418,361804.0
2019-08-08 11:10:00,28.31,28.36,28.31,28.33,490639.0,24.4093,24.4525,24.4093,24.4266,490639.0
2019-08-08 11:15:00,28.33,28.41,28.31,28.39,973819.0,24.4266,24.4956,24.4093,24.4783,973819.0
2019-08-08 11:20:00,28.39,28.39,28.34,28.37,572792.0,24.4783,24.4783,24.4352,24.4611,572792.0
2019-08-08 11:25:00,28.37,28.37,28.33,28.36,542412.0,24.4611,24.4611,24.4266,24.4525,542412.0
2019-08-08 11:30:00,28.35,28.39,28.34,28.39,706357.0,24.4438,24.4783,24.4352,24.4783,706357.0
2019-08-08 11:35:00,28.39,28.45,28.38,28.44,442651.0,24.4783,24.5301,24.4697,24.5214,442651.0
2019-08-08 11:40:00,28.44,28.47,28.42,28.44,621351.0,24.5214,24.5473,24.5042,24.5214,621351.0
2019-08-08 11:45:00,28.44,28.46,28.43,28.43,654413.0,24.5214,24.5387,24.5128,24.5128,654413.0
2019-08-08 11:50:00,28.43,28.44,28.4,28.42,366347.0,24.5128,24.5214,24.4869,24.5042,366347.0
2019-08-08 11:55:00,28.43,28.43,28.39,28.43,289519.0,24.5128,24.5128,24.4783,24.5128,289519.0
2019-08-08 12:00:00,28.43,28.47,28.42,28.43,447111.0,24.5128,24.5473,24.5042,24.5128,447111.0
2019-08-08 12:05:00,28.42,28.43,28.4,28.41,649428.0,24.5042,24.5128,24.4869,24.4956,649428.0
2019-08-08 12:10:00,28.4,28.42,28.4,28.41,275898.0,24.4869,24.5042,24.4869,24.4956,275898.0
2019-08-08 12:15:00,28.4,28.46,28.4,28.45,312521.0,24.4869,24.5387,24.4869,24.5301,312521.0
2019-08-08 12:20:00,28.46,28.47,28.44,28.44,265560.0,24.5387,24.5473,24.5214,24.5214,265560.0
2019-08-08 12:25:00,28.45,28.46,28.44,28.45,209647.0,24.5301,24.5387,24.5214,24.5301,209647.0
2019-08-08 12:30:00,28.45,28.48,28.44,28.48,178608.0,24.5301,24.5559,24.5214,24.5559,178608.0
2019-08-08 12:35:00,28.48,28.49,28.44,28.46,428487.0,24.5559,24.5645,24.5214,24.5387,428487.0
2019-08-08 12:40:00,28.45,28.47,28.4,28.42,786394.0,24.5301,24.5473,24.4869,24.5042,786394.0
2019-08-08 12:45:00,28.41,28.43,28.41,28.43,225170.0,24.4956,24.5128,24.4956,24.5128,225170.0
2019-08-08 12:50:00,28.43,28.44,28.41,28.41,248366.0,24.5128,24.5214,24.4956,24.4956,248366.0
2019-08-08 12:55:00,28.42,28.43,28.4,28.43,676327.0,24.5042,24.5128,24.4869,24.5128,676327.0
2019-08-08 13:00:00,28.43,28.45,28.42,28.43,329826.0,24.5128,24.5301,24.5042,24.5128,329826.0
2019-08-08 13:05:00,28.43,28.44,28.37,28.38,377493.0,24.5128,24.5214,24.4611,24.4697,377493.0
2019-08-08 13:10:00,28.37,28.39,28.35,28.35,263714.0,24.4611,24.4783,24.4438,24.4438,263714.0
2019-08-08 13:15:00,28.36,28.38,28.35,28.35,188869.0,24.4525,24.4697,24.4438,24.4438,188869.0
2019-08-08 13:20:00,28.36,28.38,28.34,28.37,268859.0,24.4525,24.4697,24.4352,24.4611,268859.0
2019-08-08 13:25:00,28.36,28.4,28.36,28.37,334044.0,24.4525,24.4869,24.4525,24.4611,334044.0
2019-08-08 13:30:00,28.38,28.41,28.37,28.39,376044.0,24.4697,24.4956,24.4611,24.4783,376044.0
2019-08-08 13:35:00,28.39,28.41,28.38,28.41,359684.0,24.4783,24.4956,24.4697,24.4956,359684.0
2019-08-08 13:40:00,28.41,28.44,28.4,28.43,304757.0,24.4956,24.5214,24.4869,24.5128,304757.0
2019-08-08 13:45:00,28.44,28.46,28.41,28.44,331818.0,24.5214,24.5387,24.4956,24.5214,331818.0
2019-08-08 13:50:00,28.43,28.47,28.42,28.47,212651.0,24.5128,24.5473,24.5042,24.5473,212651.0
2019-08-08 13:55:00,28.46,28.48,28.44,28.46,245271.0,24.5387,24.5559,24.5214,24.5387,245271.0
2019-08-08 14:00:00,28.45,28.46,28.4,28.4,276910.0,24.5301,24.5387,24.4869,24.4869,276910.0
2019-08-08 14:05:00,28.41,28.42,28.37,28.38,341968.0,24.4956,24.5042,24.4611,24.4697,341968.0
2019-08-08 14:10:00,28.38,28.41,28.37,28.4,369593.0,24.4697,24.4956,24.4611,24.4869,369593.0
2019-08-08 14:15:00,28.4,28.41,28.35,28.35,306406.0,24.4869,24.4956,24.4438,24.4438,306406.0
2019-08-08 14:20:00,28.36,28.39,28.35,28.38,280231.0,24.4525,24.4783,24.4438,24.4697,280231.0
2019-08-08 14:25:00,28.38,28.41,28.37,28.4,191552.0,24.4697,24.4956,24.4611,24.4869,191552.0
2019-08-08 14:30:00,28.4,28.46,28.4,28.41,342456.0,24.4869,24.5387,24.4869,24.4956,342456.0
2019-08-08 14:35:00,28.42,28.42,28.39,28.42,323053.0,24.5042,24.5042,24.4783,24.5042,323053.0
2019-08-08 14:40:00,28.42,28.43,28.41,28.43,221512.0,24.5042,24.5128,24.4956,24.5128,221512.0
2019-08-08 14:45:00,28.43,28.43,28.32,28.33,417319.0,24.5128,24.5128,24.418,24.4266,417319.0
2019-08-08 14:50:00,28.34,28.41,28.33,28.4,305971.0,24.4352,24.4956,24.4266,24.4869,305971.0
2019-08-08 14:55:00,28.4,28.42,28.38,28.41,308529.0,24.4869,24.5042,24.4697,24.4956,308529.0
2019-08-08 15:00:00,28.41,28.45,28.39,28.45,318079.0,24.4956,24.5301,24.4783,24.5301,318079.0
2019-08-08 15:05:00,28.44,28.45,28.42,28.43,402441.0,24.5214,24.5301,24.5042,24.5128,402441.0
2019-08-08 15:10:00,28.43,28.44,28.36,28.38,481941.0,24.5128,24.5214,24.4525,24.4697,481941.0
2019-08-08 15:15:00,28.38,28.39,28.36,28.36,460967.0,24.4697,24.4783,24.4525,24.4525,460967.0
2019-08-08 15:20:00,28.36,28.38,28.34,28.37,661830.0,24.4525,24.4697,24.4352,24.4611,661830.0
2019-08-08 15:25:00,28.36,28.37,28.33,28.35,449436.0,24.4525,24.4611,24.4266,24.4438,449436.0
2019-08-08 15:30:00,28.35,28.4,28.34,28.38,658280.0,24.4438,24.4869,24.4352,24.4697,658280.0
2019-08-08 15:35:00,28.38,28.42,28.37,28.41,636799.0,24.4697,24.5042,24.4611,24.4956,636799.0
2019-08-08 15:40:00,28.41,28.48,28.4,28.46,1075086.0,24.4956,24.5559,24.4869,24.5387,1075086.0
2019-08-08 15:45:00,28.46,28.48,28.38,28.4,1083670.0,24.5387,24.5559,24.4697,24.4869,1083670.0
2019-08-08 15:50:00,28.39,28.4,28.34,28.35,1691047.0,24.4783,24.4869,24.4352,24.4438,1691047.0
2019-08-08 15:55:00,28.35,28.43,28.34,28.4,4026095.0,24.4438,24.5128,24.4352,24.4869,4026095.0
2019-08-09 09:30:00,28.26,28.27,28.1,28.21,1260492.0,24.3662,24.3749,24.2283,24.3231,1260492.0
2019-08-09 09:35:00,28.21,28.28,28.16,28.27,656656.0,24.3231,24.3835,24.28,24.3749,656656.0
2019-08-09 09:40:00,28.27,28.3,28.2,28.29,659092.0,24.3749,24.4007,24.3145,24.3921,659092.0
2019-08-09 09:45:00,28.28,28.29,28.22,28.23,588345.0,24.3835,24.3921,24.3317,24.3404,588345.0
2019-08-09 09:50:00,28.22,28.25,28.19,28.24,611878.0,24.3317,24.3576,24.3059,24.349,611878.0
2019-08-09 09:55:00,28.24,28.25,28.19,28.23,496230.0,24.349,24.3576,24.3059,24.3404,496230.0
2019-08-09 10:00:00,28.22,28.28,28.22,28.27,779066.0,24.3317,24.3835,24.3317,24.3749,779066.0
2019-08-09 10:05:00,28.26,28.28,28.12,28.14,567727.0,24.3662,24.3835,24.2455,24.2628,567727.0
2019-08-09 10:10:00,28.14,28.23,28.14,28.18,501849.0,24.2628,24.3404,24.2628,24.2973,501849.0
2019-08-09 10:15:00,28.19,28.21,28.13,28.14,528661.0,24.3059,24.3231,24.2541,24.2628,528661.0
2019-08-09 10:20:00,28.14,28.16,28.1,28.11,592314.0,24.2628,24.28,24.2283,24.2369,592314.0
2019-08-09 10:25:00,28.12,28.13,28.05,28.05,949987.0,24.2455,24.2541,24.1852,24.1852,949987.0
2019-08-09 10:30:00,28.05,28.07,27.97,27.99,942340.0,24.1852,24.2024,24.1162,24.1334,942340.0
2019-08-09 10:35:00,27.99,28.02,27.98,28.01,1229539.0,24.1334,24.1593,24.1248,24.1507,1229539.0
2019-08-09 10:40:00,28.02,28.08,28.0,28.07,1644389.0,24.1593,24.211,24.1421,24.2024,1644389.0
2019-08-09 10:45:00,28.08,28.13,28.06,28.11,450607.0,24.211,24.2541,24.1938,24.2369,450607.0
2019-08-09 10:50:00,28.12,28.16,28.11,28.11,518269.0,24.2455,24.28,24.2369,24.2369,518269.0
2019-08-09 10:55:00,28.12,28.15,28.08,28.11,252634.0,24.2455,24.2714,24.211,24.2369,252634.0
2019-08-09 11:00:00,28.1,28.13,28.07,28.11,533133.0,24.2283,24.2541,24.2024,24.2369,533133.0
2019-08-09 11:05:00,28.11,28.11,28.03,28.04,672325.0,24.2369,24.2369,24.1679,24.1765,672325.0
2019-08-09 11:10:00,28.03,28.08,28.02,28.07,560087.0,24.1679,24.211,24.1593,24.2024,560087.0
2019-08-09 11:15:00,28.07,28.1,28.05,28.08,339370.0,24.2024,24.2283,24.1852,24.211,339370.0
2019-08-09 11:20:00,28.08,28.09,28.06,28.08,1532449.0,24.211,24.2197,24.1938,24.211,1532449.0
2019-08-09 11:25:00,28.07,28.08,28.02,28.03,853637.0,24.2024,24.211,24.1593,24.1679,853637.0
2019-08-09 11:30:00,28.02,28.06,28.01,28.03,581960.0,24.1593,24.1938,24.1507,24.1679,581960.0
2019-08-09 11:35:00,28.02,28.04,27.98,27.99,762305.0,24.1593,24.1765,24.1248,24.1334,762305.0
2019-08-09 11:40:00,27.99,28.07,27.98,28.07,546734.0,24.1334,24.2024,24.1248,24.2024,546734.0
2019-08-09 11:45:00,28.06,28.13,28.05,28.12,394398.0,24.1938,24.2541,24.1852,24.2455,394398.0
2019-08-09 11:50:00,28.12,28.15,28.1,28.11,579399.0,24.2455,24.2714,24.2283,24.2369,579399.0
2019-08-09 11:55:00,28.1,28.12,28.08,28.1,332895.0,24.2283,24.2455,24.211,24.2283,332895.0
2019-08-09 12:00:00,28.09,28.15,28.08,28.14,285091.0,24.2197,24.2714,24.211,24.2628,285091.0
2019-08-09 12:05:00,28.14,28.14,28.09,28.09,462336.0,24.2628,24.2628,24.2197,24.2197,462336.0
2019-08-09 12:10:00,28.1,28.11,28.09,28.09,178595.0,24.2283,24.2369,24.2197,24.2197,178595.0
2019-08-09 12:15:00,28.09,28.1,28.05,28.05,219743.0,24.2197,24.2283,24.1852,24.1852,219743.0
2019-08-09 12:20:00,28.05,28.09,28.04,28.07,254091.0,24.1852,24.2197,24.1765,24.2024,254091.0
2019-08-09 12:25:00,28.07,28.08,28.04,28.05,191200.0,24.2024,24.211,24.1765,24.1852,191200.0
2019-08-09 12:30:00,28.04,28.06,28.02,28.03,474384.0,24.1765,24.1938,24.1593,24.1679,474384.0
2019-08-09 12:35:00,28.03,28.06,28.01,28.06,285559.0,24.1679,24.1938,24.1507,24.1938,285559.0
2019-08-09 12:40:00,28.06,28.09,28.04,28.09,303778.0,24.1938,24.2197,24.1765,24.2197,303778.0
2019-08-09 12:45:00,28.09,28.1,28.07,28.09,227273.0,24.2197,24.2283,24.2024,24.2197,227273.0
2019-08-09 12:50:00,28.09,28.23,28.09,28.22,845827.0,24.2197,24.3404,24.2197,24.3317,845827.0
2019-08-09 12:55:00,28.22,28.25,28.15,28.17,699000.0,24.3317,24.3576,24.2714,24.2886,699000.0
2019-08-09 13:00:00,28.17,28.19,28.16,28.17,282862.0,24.2886,24.3059,24.28,24.2886,282862.0
2019-08-09 13:05:00,28.18,28.22,28.17,28.2,404143.0,24.2973,24.3317,24.2886,24.3145,404143.0
2019-08-09 13:10:00,28.2,28.24,28.18,28.21,268926.0,24.3145,24.349,24.2973,24.3231,268926.0
2019-08-09 13:15:00,28.21,28.24,28.2,28.21,244657.0,24.3231,24.349,24.3145,24.3231,244657.0
2019-08-09 13:20:00,28.21,28.25,28.2,28.21,320715.0,24.3231,24.3576,24.3145,24.3231,320715.0
2019-08-09 13:25:00,28.21,28.25,28.21,28.25,254005.0,24.3231,24.3576,24.3231,24.3576,254005.0
2019-08-09 13:30:00,28.25,28.31,28.24,28.28,626112.0,24.3576,24.4093,24.349,24.3835,626112.0
2019-08-09 13:35:00,28.28,28.3,28.27,28.27,298050.0,24.3835,24.4007,24.3749,24.3749,298050.0
2019-08-09 13:40:00,28.27,28.28,28.24,28.25,320853.0,24.3749,24.3835,24.349,24.3576,320853.0
2019-08-09 13:45:00,28.25,28.29,28.24,28.29,798419.0,24.3576,24.3921,24.349,24.3921,798419.0
2019-08-09 13:50:00,28.29,28.29,28.27,28.28,223155.0,24.3921,24.3921,24.3749,24.3835,223155.0
2019-08-09 13:55:00,28.28,28.28,28.26,28.27,298640.0,24.3835,24.3835,24.3662,24.3749,298640.0
2019-08-09 14:00:00,28.27,28.27,28.21,28.23,917777.0,24.3749,24.3749,24.3231,24.3404,917777.0
2019-08-09 14:05:00,28.24,28.28,28.23,28.26,681289.0,24.349,24.3835,24.3404,24.3662,681289.0
2019-08-09 14:10:00,28.26,28.27,28.24,28.24,369397.0,24.3662,24.3749,24.349,24.349,369397.0
2019-08-09 14:15:00,28.24,28.25,28.23,28.25,190494.0,24.349,24.3576,24.3404,24.3576,190494.0
2019-08-09 14:20:00,28.25,28.3,28.22,28.3,688037.0,24.3576,24.4007,24.3317,24.4007,688037.0
2019-08-09 14:25:00,28.3,28.33,28.29,28.32,918186.0,24.4007,24.4266,24.3921,24.418,918186.0
2019-08-09 14:30:00,28.32,28.36,28.31,28.35,927283.0,24.418,24.4525,24.4093,24.4438,927283.0
2019-08-09 14:35:00,28.35,28.35,28.31,28.34,547453.0,24.4438,24.4438,24.4093,24.4352,547453.0
2019-08-09 14:40:00,28.34,28.36,28.33,28.35,363475.0,24.4352,24.4525,24.4266,24.4438,363475.0
2019-08-09 14:45:00,28.35,28.36,28.33,28.34,372982.0,24.4438,24.4525,24.4266,24.4352,372982.0
2019-08-09 14:50:00,28.35,28.35,28.33,28.35,311889.0,24.4438,24.4438,24.4266,24.4438,311889.0
2019-08-09 14:55:00,28.35,28.37,28.34,28.37,367770.0,24.4438,24.4611,24.4352,24.4611,367770.0
2019-08-09 15:00:00,28.36,28.41,28.36,28.4,391171.0,24.4525,24.4956,24.4525,24.4869,391171.0
2019-08-09 15:05:00,28.4,28.5,28.39,28.49,937635.0,24.4869,24.5732,24.4783,24.5645,937635.0
2019-08-09 15:10:00,28.49,28.5,28.46,28.49,1395078.0,24.5645,24.5732,24.5387,24.5645,1395078.0
2019-08-09 15:15:00,28.48,28.49,28.42,28.42,483315.0,24.5559,24.5645,24.5042,24.5042,483315.0
2019-08-09 15:20:00,28.42,28.47,28.41,28.47,497912.0,24.5042,24.5473,24.4956,24.5473,497912.0
2019-08-09 15:25:00,28.47,28.48,28.44,28.45,438521.0,24.5473,24.5559,24.5214,24.5301,438521.0
2019-08-09 15:30:00,28.45,28.51,28.45,28.47,1052491.0,24.5301,24.5818,24.5301,24.5473,1052491.0
2019-08-09 15:35:00,28.48,28.52,28.47,28.48,743688.0,24.5559,24.5904,24.5473,24.5559,743688.0
2019-08-09 15:40:00,28.48,28.49,28.46,28.46,421809.0,24.5559,24.5645,24.5387,24.5387,421809.0
2019-08-09 15:45:00,28.46,28.49,28.43,28.45,1007828.0,24.5387,24.5645,24.5128,24.5301,1007828.0
2019-08-09 15:50:00,28.45,28.47,28.39,28.4,1318721.0,24.5301,24.5473,24.4783,24.4869,1318721.0
2019-08-09 15:55:00,28.4,28.4,28.32,28.34,2750505.0,24.4869,24.4869,24.418,24.4352,2750505.0
2019-08-12 09:30:00,27.83,27.85,27.55,27.59,2935270.0,23.9955,24.0127,23.7541,23.7886,2935270.0
2019-08-12 09:35:00,27.6,27.65,27.51,27.57,2092518.0,23.7972,23.8403,23.7196,23.7713,2092518.0
2019-08-12 09:40:00,27.57,27.6,27.52,27.54,1194789.0,23.7713,23.7972,23.7282,23.7454,1194789.0
2019-08-12 09:45:00,27.54,27.58,27.47,27.48,1515471.0,23.7454,23.7799,23.6851,23.6937,1515471.0
2019-08-12 09:50:00,27.48,27.54,27.46,27.52,1072201.0,23.6937,23.7454,23.6765,23.7282,1072201.0
2019-08-12 09:55:00,27.52,27.54,27.5,27.52,1036675.0,23.7282,23.7454,23.711,23.7282,1036675.0
2019-08-12 10:00:00,27.52,27.59,27.51,27.53,827020.0,23.7282,23.7886,23.7196,23.7368,827020.0
2019-08-12 10:05:00,27.53,27.57,27.49,27.51,822256.0,23.7368,23.7713,23.7023,23.7196,822256.0
2019-08-12 10:10:00,27.5,27.55,27.5,27.55,735901.0,23.711,23.7541,23.711,23.7541,735901.0
2019-08-12 10:15:00,27.55,27.61,27.54,27.6,666244.0,23.7541,23.8058,23.7454,23.7972,666244.0
2019-08-12 10:20:00,27.6,27.67,27.59,27.67,648234.0,23.7972,23.8575,23.7886,23.8575,648234.0
2019-08-12 10:25:00,27.67,27.69,27.65,27.67,941925.0,23.8575,23.8748,23.8403,23.8575,941925.0
2019-08-12 10:30:00,27.67,27.72,27.65,27.67,732953.0,23.8575,23.9006,23.8403,23.8575,732953.0
2019-08-12 10:35:00,27.67,27.67,27.6,27.62,666672.0,23.8575,23.8575,23.7972,23.8144,666672.0
2019-08-12 10:40:00,27.62,27.63,27.56,27.59,570858.0,23.8144,23.823,23.7627,23.7886,570858.0
2019-08-12 10:45:00,27.6,27.61,27.57,27.61,670064.0,23.7972,23.8058,23.7713,23.8058,670064.0
2019-08-12 10:50:00,27.6,27.65,27.59,27.65,1008828.0,23.7972,23.8403,23.7886,23.8403,1008828.0
2019-08-12 10:55:00,27.64,27.66,27.63,27.64,394576.0,23.8317,23.8489,23.823,23.8317,394576.0
2019-08-12 11:00:00,27.64,27.69,27.61,27.68,745243.0,23.8317,23.8748,23.8058,23.8662,745243.0
2019-08-12 11:05:00,27.68,27.71,27.66,27.67,719833.0,23.8662,23.892,23.8489,23.8575,719833.0
2019-08-12 11:10:00,27.66,27.67,27.56,27.57,928814.0,23.8489,23.8575,23.7627,23.7713,928814.0
2019-08-12 11:15:00,27.56,27.62,27.56,27.61,401075.0,23.7627,23.8144,23.7627,23.8058,401075.0
2019-08-12 11:20:00,27.62,27.65,27.61,27.65,421650.0,23.8144,23.8403,23.8058,23.8403,421650.0
2019-08-12 11:25:00,27.64,27.67,27.62,27.66,395188.0,23.8317,23.8575,23.8144,23.8489,395188.0
2019-08-12 11:30:00,27.66,27.7,27.61,27.62,451689.0,23.8489,23.8834,23.8058,23.8144,451689.0
2019-08-12 11:35:00,27.62,27.63,27.6,27.61,310444.0,23.8144,23.823,23.7972,23.8058,310444.0
2019-08-12 11:40:00,27.61,27.67,27.61,27.67,561639.0,23.8058,23.8575,23.8058,23.8575,561639.0
2019-08-12 11:45:00,27.67,27.7,27.66,27.69,298657.0,23.8575,23.8834,23.8489,23.8748,298657.0
2019-08-12 11:50:00,27.7,27.72,27.68,27.71,431104.0,23.8834,23.9006,23.8662,23.892,431104.0
2019-08-12 11:55:00,27.71,27.72,27.67,27.68,204176.0,23.892,23.9006,23.8575,23.8662,204176.0
2019-08-12 12:00:00,27.67,27.68,27.65,27.67,326612.0,23.8575,23.8662,23.8403,23.8575,326612.0
2019-08-12 12:05:00,27.67,27.68,27.64,27.68,339624.0,23.8575,23.8662,23.8317,23.8662,339624.0
2019-08-12 12:10:00,27.68,27.7,27.68,27.68,173613.0,23.8662,23.8834,23.8662,23.8662,173613.0
2019-08-12 12:15:00,27.69,27.72,27.66,27.71,198934.0,23.8748,23.9006,23.8489,23.892,198934.0
2019-08-12 12:20:00,27.72,27.74,27.71,27.71,262565.0,23.9006,23.9179,23.892,23.892,262565.0
2019-08-12 12:25:00,27.71,27.77,27.71,27.77,369135.0,23.892,23.9437,23.892,23.9437,369135.0
2019-08-12 12:30:00,27.77,27.78,27.74,27.75,504303.0,23.9437,23.9524,23.9179,23.9265,504303.0
2019-08-12 12:35:00,27.74,27.77,27.74,27.76,267424.0,23.9179,23.9437,23.9179,23.9351,267424.0
2019-08-12 12:40:00,27.75,27.76,27.7,27.71,559791.0,23.9265,23.9351,23.8834,23.892,559791.0
2019-08-12 12:45:00,27.71,27.73,27.7,27.71,261818.0,23.892,23.9093,23.8834,23.892,261818.0
2019-08-12 12:50:00,27.72,27.73,27.69,27.7,203771.0,23.9006,23.9093,23.8748,23.8834,203771.0
2019-08-12 12:55:00,27.7,27.77,27.7,27.76,324843.0,23.8834,23.9437,23.8834,23.9351,324843.0
2019-08-12 13:00:00,27.75,27.76,27.72,27.72,356585.0,23.9265,23.9351,23.9006,23.9006,356585.0
2019-08-12 13:05:00,27.72,27.73,27.7,27.72,430041.0,23.9006,23.9093,23.8834,23.9006,430041.0
2019-08-12 13:10:00,27.72,27.73,27.71,27.72,309333.0,23.9006,23.9093,23.892,23.9006,309333.0
2019-08-12 13:15:00,27.72,27.73,27.7,27.71,272421.0,23.9006,23.9093,23.8834,23.892,272421.0
2019-08-12 13:20:00,27.71,27.73,27.69,27.7,320258.0,23.892,23.9093,23.8748,23.8834,320258.0
2019-08-12 13:25:00,27.7,27.7,27.66,27.66,380505.0,23.8834,23.8834,23.8489,23.8489,380505.0
2019-08-12 13:30:00,27.66,27.69,27.65,27.69,396581.0,23.8489,23.8748,23.8403,23.8748,396581.0
2019-08-12 13:35:00,27.68,27.69,27.63,27.64,371318.0,23.8662,23.8748,23.823,23.8317,371318.0
2019-08-12 13:40:00,27.63,27.65,27.61,27.61,625889.0,23.823,23.8403,23.8058,23.8058,625889.0
2019-08-12 13:45:00,27.62,27.63,27.6,27.63,335701.0,23.8144,23.823,23.7972,23.823,335701.0
2019-08-12 13:50:00,27.62,27.67,27.62,27.66,394488.0,23.8144,23.8575,23.8144,23.8489,394488.0
2019-08-12 13:55:00,27.66,27.67,27.64,27.67,300498.0,23.8489,23.8575,23.8317,23.8575,300498.0
2019-08-12 14:00:00,27.66,27.69,27.65,27.69,333235.0,23.8489,23.8748,23.8403,23.8748,333235.0
2019-08-12 14:05:00,27.68,27.69,27.66,27.69,265890.0,23.8662,23.8748,23.8489,23.8748,265890.0
2019-08-12 14:10:00,27.68,27.71,27.66,27.7,242429.0,23.8662,23.892,23.8489,23.8834,242429.0
2019-08-12 14:15:00,27.7,27.71,27.67,27.68,458550.0,23.8834,23.892,23.8575,23.8662,458550.0
2019-08-12 14:20:00,27.67,27.69,27.65,27.68,343578.0,23.8575,23.8748,23.8403,23.8662,343578.0
2019-08-12 14:25:00,27.68,27.69,27.65,27.67,414372.0,23.8662,23.8748,23.8403,23.8575,414372.0
2019-08-12 14:30:00,27.66,27.68,27.63,27.63,311392.0,23.8489,23.8662,23.823,23.823,311392.0
2019-08-12 14:35:00,27.64,27.65,27.61,27.63,425090.0,23.8317,23.8403,23.8058,23.823,425090.0
2019-08-12 14:40:00,27.64,27.64,27.55,27.57,696156.0,23.8317,23.8317,23.7541,23.7713,696156.0
2019-08-12 14:45:00,27.57,27.62,27.57,27.6,492487.0,23.7713,23.8144,23.7713,23.7972,492487.0
2019-08-12 14:50:00,27.6,27.65,27.59,27.59,374720.0,23.7972,23.8403,23.7886,23.7886,374720.0
2019-08-12 14:55:00,27.59,27.62,27.56,27.61,508756.0,23.7886,23.8144,23.7627,23.8058,508756.0
2019-08-12 15:00:00,27.61,27.66,27.58,27.63,625330.0,23.8058,23.8489,23.7799,23.823,625330.0
2019-08-12 15:05:00,27.62,27.64,27.58,27.62,523589.0,23.8144,23.8317,23.7799,23.8144,523589.0
2019-08-12 15:10:00,27.62,27.63,27.6,27.61,337786.0,23.8144,23.823,23.7972,23.8058,337786.0
2019-08-12 15:15:00,27.61,27.61,27.59,27.6,189439.0,23.8058,23.8058,23.7886,23.7972,189439.0
2019-08-12 15:20:00,27.6,27.6,27.6,27.6,0.0,23.7972,23.7972,23.7972,23.7972,0.0
2019-08-12 15:25:00,27.59,27.63,27.58,27.63,42519.0,23.7886,23.823,23.7799,23.823,42519.0
2019-08-12 15:30:00,27.62,27.63,27.61,27.63,29244.0,23.8144,23.823,23.8058,23.823,29244.0
2019-08-12 15:35:00,27.63,27.63,27.63,27.63,0.0,23.823,23.823,23.823,23.823,0.0
2019-08-12 15:40:00,27.61,27.65,27.61,27.64,139138.0,23.8058,23.8403,23.8058,23.8317,139138.0
2019-08-12 15:45:00,27.64,27.66,27.6,27.61,353415.0,23.8317,23.8489,23.7972,23.8058,353415.0
2019-08-12 15:50:00,27.61,27.62,27.59,27.6,453520.0,23.8058,23.8144,23.7886,23.7972,453520.0
2019-08-12 15:55:00,27.61,27.65,27.59,27.63,992212.0,23.8058,23.8403,23.7886,23.823,992212.0
2019-08-13 09:30:00,27.57,27.58,27.38,27.52,1745953.0,23.7713,23.7799,23.6075,23.7282,1745953.0
2019-08-13 09:35:00,27.52,27.63,27.47,27.61,2462374.0,23.7282,23.823,23.6851,23.8058,2462374.0
2019-08-13 09:40:00,27.62,27.67,27.56,27.66,1425665.0,23.8144,23.8575,23.7627,23.8489,1425665.0
2019-08-13 09:45:00,27.67,28.16,27.63,28.09,3486090.0,23.8575,24.28,23.823,24.2197,3486090.0
2019-08-13 09:50:00,28.09,28.13,27.97,28.09,1771102.0,24.2197,24.2541,24.1162,24.2197,1771102.0
2019-08-13 09:55:00,28.08,28.19,28.07,28.16,2186936.0,24.211,24.3059,24.2024,24.28,2186936.0
2019-08-13 10:00:00,28.16,28.19,28.04,28.07,1479430.0,24.28,24.3059,24.1765,24.2024,1479430.0
2019-08-13 10:05:00,28.08,28.12,28.04,28.06,1064235.0,24.211,24.2455,24.1765,24.1938,1064235.0
2019-08-13 10:10:00,28.07,28.09,28.0,28.01,1051677.0,24.2024,24.2197,24.1421,24.1507,1051677.0
2019-08-13 10:15:00,28.01,28.19,28.01,28.19,1423257.0,24.1507,24.3059,24.1507,24.3059,1423257.0
2019-08-13 10:20:00,28.19,28.19,28.13,28.15,1290621.0,24.3059,24.3059,24.2541,24.2714,1290621.0
2019-08-13 10:25:00,28.15,28.21,28.12,28.2,1450174.0,24.2714,24.3231,24.2455,24.3145,1450174.0
2019-08-13 10:30:00,28.21,28.25,28.16,28.19,851559.0,24.3231,24.3576,24.28,24.3059,851559.0
2019-08-13 10:35:00,28.19,28.22,28.16,28.17,594765.0,24.3059,24.3317,24.28,24.2886,594765.0
2019-08-13 10:40:00,28.17,28.17,28.04,28.09,1257171.0,24.2886,24.2886,24.1765,24.2197,1257171.0
2019-08-13 10:45:00,28.08,28.12,28.07,28.08,880240.0,24.211,24.2455,24.2024,24.211,880240.0
2019-08-13 10:50:00,28.07,28.16,28.07,28.14,823480.0,24.2024,24.28,24.2024,24.2628,823480.0
2019-08-13 10:55:00,28.14,28.15,28.05,28.06,775344.0,24.2628,24.2714,24.1852,24.1938,775344.0
2019-08-13 11:00:00,28.05,28.08,28.02,28.05,653344.0,24.1852,24.211,24.1593,24.1852,653344.0
2019-08-13 11:05:00,28.05,28.13,28.03,28.13,581418.0,24.1852,24.2541,24.1679,24.2541,581418.0
2019-08-13 11:10:00,28.12,28.13,28.06,28.1,857984.0,24.2455,24.2541,24.1938,24.2283,857984.0
2019-08-13 11:15:00,28.1,28.12,27.94,27.96,1039862.0,24.2283,24.2455,24.0903,24.1076,1039862.0
2019-08-13 11:20:00,27.97,27.99,27.94,27.96,1146665.0,24.1162,24.1334,24.0903,24.1076,1146665.0
2019-08-13 11:25:00,27.95,27.99,27.91,27.95,872177.0,24.0989,24.1334,24.0645,24.0989,872177.0
2019-08-13 11:30:00,27.95,27.96,27.91,27.92,450231.0,24.0989,24.1076,24.0645,24.0731,450231.0
2019-08-13 11:35:00,27.91,28.05,27.91,28.02,714594.0,24.0645,24.1852,24.0645,24.1593,714594.0
2019-08-13 11:40:00,28.03,28.08,28.02,28.07,595400.0,24.1679,24.211,24.1593,24.2024,595400.0
2019-08-13 11:45:00,28.07,28.08,28.03,28.05,777270.0,24.2024,24.211,24.1679,24.1852,777270.0
2019-08-13 11:50:00,28.05,28.07,28.02,28.04,739743.0,24.1852,24.2024,24.1593,24.1765,739743.0
2019-08-13 11:55:00,28.04,28.08,28.01,28.03,880029.0,24.1765,24.211,24.1507,24.1679,880029.0
2019-08-13 12:00:00,28.03,28.04,27.97,27.98,477397.0,24.1679,24.1765,24.1162,24.1248,477397.0
2019-08-13 12:05:00,27.99,28.01,27.95,27.98,314883.0,24.1334,24.1507,24.0989,24.1248,314883.0
2019-08-13 12:10:00,27.97,28.03,27.97,28.03,281955.0,24.1162,24.1679,24.1162,24.1679,281955.0
2019-08-13 12:15:00,28.03,28.05,28.02,28.03,368696.0,24.1679,24.1852,24.1593,24.1679,368696.0
2019-08-13 12:20:00,28.03,28.09,28.02,28.09,647001.0,24.1679,24.2197,24.1593,24.2197,647001.0
2019-08-13 12:25:00,28.09,28.09,28.02,28.03,425065.0,24.2197,24.2197,24.1593,24.1679,425065.0
2019-08-13 12:30:00,28.04,28.05,27.96,27.97,591218.0,24.1765,24.1852,24.1076,24.1162,591218.0
2019-08-13 12:35:00,27.97,28.0,27.96,27.98,532613.0,24.1162,24.1421,24.1076,24.1248,532613.0
2019-08-13 12:40:00,27.98,28.04,27.98,28.04,460414.0,24.1248,24.1765,24.1248,24.1765,460414.0
2019-08-13 12:45:00,28.04,28.04,28.01,28.02,338978.0,24.1765,24.1765,24.1507,24.1593,338978.0
2019-08-13 12:50:00,28.02,28.05,28.01,28.02,469560.0,24.1593,24.1852,24.1507,24.1593,469560.0
2019-08-13 12:55:00,28.02,28.02,27.98,27.99,267839.0,24.1593,24.1593,24.1248,24.1334,267839.0
2019-08-13 13:00:00,27.99,28.03,27.96,28.02,660688.0,24.1334,24.1679,24.1076,24.1593,660688.0
2019-08-13 13:05:00,28.02,28.06,28.01,28.03,576834.0,24.1593,24.1938,24.1507,24.1679,576834.0
2019-08-13 13:10:00,28.03,28.06,28.03,28.05,374528.0,24.1679,24.1938,24.1679,24.1852,374528.0
2019-08-13 13:15:00,28.05,28.06,27.91,27.93,1083082.0,24.1852,24.1938,24.0645,24.0817,1083082.0
2019-08-13 13:20:00,27.92,27.95,27.89,27.92,680801.0,24.0731,24.0989,24.0472,24.0731,680801.0
2019-08-13 13:25:00,27.93,27.95,27.9,27.92,646097.0,24.0817,24.0989,24.0558,24.0731,646097.0
2019-08-13 13:30:00,27.92,27.94,27.9,27.93,441559.0,24.0731,24.0903,24.0558,24.0817,441559.0
2019-08-13 13:35:00,27.92,27.94,27.9,27.91,444687.0,24.0731,24.0903,24.0558,24.0645,444687.0
2019-08-13 13:40:00,27.9,27.91,27.86,27.87,747774.0,24.0558,24.0645,24.0213,24.03,747774.0
2019-08-13 13:45:00,27.88,27.9,27.84,27.84,582487.0,24.0386,24.0558,24.0041,24.0041,582487.0
2019-08-13 13:50:00,27.85,27.85,27.8,27.8,1132201.0,24.0127,24.0127,23.9696,23.9696,1132201.0
2019-08-13 13:55:00,27.8,27.85,27.8,27.85,898738.0,23.9696,24.0127,23.9696,24.0127,898738.0
2019-08-13 14:00:00,27.85,27.87,27.83,27.86,577144.0,24.0127,24.03,23.9955,24.0213,577144.0
2019-08-13 14:05:00,27.86,27.86,27.82,27.83,303809.0,24.0213,24.0213,23.9869,23.9955,303809.0
2019-08-13 14:10:00,27.83,27.85,27.79,27.82,794819.0,23.9955,24.0127,23.961,23.9869,794819.0
2019-08-13 14:15:00,27.82,27.83,27.78,27.79,1049524.0,23.9869,23.9955,23.9524,23.961,1049524.0
2019-08-13 14:20:00,27.79,27.79,27.75,27.78,712031.0,23.961,23.961,23.9265,23.9524,712031.0
2019-08-13 14:25:00,27.78,27.83,27.77,27.81,740672.0,23.9524,23.9955,23.9437,23.9782,740672.0
2019-08-13 14:30:00,27.82,27.89,27.81,27.89,361482.0,23.9869,24.0472,23.9782,24.0472,361482.0
2019-08-13 14:35:00,27.89,27.9,27.85,27.89,357371.0,24.0472,24.0558,24.0127,24.0472,357371.0
2019-08-13 14:40:00,27.89,27.89,27.84,27.85,303025.0,24.0472,24.0472,24.0041,24.0127,303025.0
2019-08-13 14:45:00,27.84,27.85,27.8,27.82,360871.0,24.0041,24.0127,23.9696,23.9869,360871.0
2019-08-13 14:50:00,27.82,27.85,27.81,27.83,364648.0,23.9869,24.0127,23.9782,23.9955,364648.0
2019-08-13 14:55:00,27.82,27.83,27.79,27.8,541601.0,23.9869,23.9955,23.961,23.9696,541601.0
2019-08-13 15:00:00,27.79,27.81,27.78,27.79,800236.0,23.961,23.9782,23.9524,23.961,800236.0
2019-08-13 15:05:00,27.79,27.79,27.75,27.78,792282.0,23.961,23.961,23.9265,23.9524,792282.0
2019-08-13 15:10:00,27.78,27.78,27.73,27.75,421923.0,23.9524,23.9524,23.9093,23.9265,421923.0
2019-08-13 15:15:00,27.75,27.76,27.74,27.76,341581.0,23.9265,23.9351,23.9179,23.9351,341581.0
2019-08-13 15:20:00,27.76,27.77,27.73,27.75,419113.0,23.9351,23.9437,23.9093,23.9265,419113.0
2019-08-13 15:25:00,27.75,27.8,27.74,27.79,489929.0,23.9265,23.9696,23.9179,23.961,489929.0
2019-08-13 15:30:00,27.79,27.8,27.73,27.74,799347.0,23.961,23.9696,23.9093,23.9179,799347.0
2019-08-13 15:35:00,27.75,27.76,27.72,27.75,482026.0,23.9265,23.9351,23.9006,23.9265,482026.0
2019-08-13 15:40:00,27.75,27.77,27.72,27.73,1023161.0,23.9265,23.9437,23.9006,23.9093,1023161.0
2019-08-13 15:45:00,27.73,27.74,27.67,27.69,864411.0,23.9093,23.9179,23.8575,23.8748,864411.0
2019-08-13 15:50:00,27.69,27.75,27.67,27.75,1125569.0,23.8748,23.9265,23.8575,23.9265,1125569.0
2019-08-13 15:55:00,27.74,27.75,27.69,27.73,1824705.0,23.9179,23.9265,23.8748,23.9093,1824705.0
2019-08-14 09:30:00,26.94,27.08,26.73,26.81,5327341.0,23.2281,23.3488,23.047,23.116,5327341.0
2019-08-14 09:35:00,26.81,26.92,26.78,26.89,2783357.0,23.116,23.2109,23.0902,23.185,2783357.0
2019-08-14 09:40:00,26.88,26.9,26.82,26.88,1713508.0,23.1764,23.1936,23.1246,23.1764,1713508.0
2019-08-14 09:45:00,26.87,26.91,26.83,26.87,1941043.0,23.1678,23.2022,23.1333,23.1678,1941043.0
2019-08-14 09:50:00,26.87,26.98,26.84,26.92,1915305.0,23.1678,23.2626,23.1419,23.2109,1915305.0
2019-08-14 09:55:00,26.92,27.03,26.9,27.01,1151138.0,23.2109,23.3057,23.1936,23.2885,1151138.0
2019-08-14 10:00:00,27.01,27.04,26.97,26.99,1303338.0,23.2885,23.3143,23.254,23.2712,1303338.0
2019-08-14 10:05:00,26.98,27.02,26.94,26.95,1700166.0,23.2626,23.2971,23.2281,23.2367,1700166.0
2019-08-14 10:10:00,26.95,26.98,26.86,26.88,1291456.0,23.2367,23.2626,23.1591,23.1764,1291456.0
2019-08-14 10:15:00,26.88,26.9,26.84,26.86,823681.0,23.1764,23.1936,23.1419,23.1591,823681.0
2019-08-14 10:20:00,26.86,26.89,26.83,26.88,1458855.0,23.1591,23.185,23.1333,23.1764,1458855.0
2019-08-14 10:25:00,26.88,26.94,26.84,26.94,1534718.0,23.1764,23.2281,23.1419,23.2281,1534718.0
2019-08-14 10:30:00,26.94,26.95,26.88,26.92,1227822.0,23.2281,23.2367,23.1764,23.2109,1227822.0
2019-08-14 10:35:00,26.92,26.93,26.83,26.84,862898.0,23.2109,23.2195,23.1333,23.1419,862898.0
2019-08-14 10:40:00,26.85,26.85,26.79,26.85,1769734.0,23.1505,23.1505,23.0988,23.1505,1769734.0
2019-08-14 10:45:00,26.85,26.85,26.75,26.77,1223764.0,23.1505,23.1505,23.0643,23.0815,1223764.0
2019-08-14 10:50:00,26.77,26.77,26.68,26.7,1310682.0,23.0815,23.0815,23.0039,23.0212,1310682.0
2019-08-14 10:55:00,26.69,26.72,26.61,26.64,1516643.0,23.0126,23.0384,22.9436,22.9694,1516643.0
2019-08-14 11:00:00,26.64,26.65,26.57,26.57,1496638.0,22.9694,22.9781,22.9091,22.9091,1496638.0
2019-08-14 11:05:00,26.58,26.59,26.53,26.53,943382.0,22.9177,22.9263,22.8746,22.8746,943382.0
2019-08-14 11:10:00,26.54,26.55,26.49,26.51,1622912.0,22.8832,22.8918,22.8401,22.8574,1622912.0
2019-08-14 11:15:00,26.51,26.54,26.49,26.49,1981940.0,22.8574,22.8832,22.8401,22.8401,1981940.0
2019-08-14 11:20:00,26.5,26.55,26.49,26.52,1054704.0,22.8487,22.8918,22.8401,22.866,1054704.0
2019-08-14 11:25:00,26.53,26.56,26.5,26.53,947659.0,22.8746,22.9005,22.8487,22.8746,947659.0
2019-08-14 11:30:00,26.53,26.59,26.52,26.55,830742.0,22.8746,22.9263,22.866,22.8918,830742.0
2019-08-14 11:35:00,26.55,26.57,26.51,26.54,754752.0,22.8918,22.9091,22.8574,22.8832,754752.0
2019-08-14 11:40:00,26.54,26.54,26.5,26.5,661035.0,22.8832,22.8832,22.8487,22.8487,661035.0
2019-08-14 11:45:00,26.5,26.51,26.44,26.46,1173251.0,22.8487,22.8574,22.797,22.8142,1173251.0
2019-08-14 11:50:00,26.46,26.52,26.45,26.51,1282470.0,22.8142,22.866,22.8056,22.8574,1282470.0
2019-08-14 11:55:00,26.52,26.55,26.46,26.54,666106.0,22.866,22.8918,22.8142,22.8832,666106.0
2019-08-14 12:00:00,26.53,26.53,26.47,26.49,828398.0,22.8746,22.8746,22.8229,22.8401,828398.0
2019-08-14 12:05:00,26.48,26.52,26.47,26.48,664303.0,22.8315,22.866,22.8229,22.8315,664303.0
2019-08-14 12:10:00,26.48,26.51,26.45,26.5,886395.0,22.8315,22.8574,22.8056,22.8487,886395.0
2019-08-14 12:15:00,26.51,26.54,26.47,26.53,1125307.0,22.8574,22.8832,22.8229,22.8746,1125307.0
2019-08-14 12:20:00,26.52,26.55,26.49,26.49,417177.0,22.866,22.8918,22.8401,22.8401,417177.0
2019-08-14 12:25:00,26.5,26.5,26.47,26.48,391345.0,22.8487,22.8487,22.8229,22.8315,391345.0
2019-08-14 12:30:00,26.48,26.53,26.47,26.51,533128.0,22.8315,22.8746,22.8229,22.8574,533128.0
2019-08-14 12:35:00,26.51,26.54,26.48,26.49,624617.0,22.8574,22.8832,22.8315,22.8401,624617.0
2019-08-14 12:40:00,26.49,26.5,26.45,26.48,642813.0,22.8401,22.8487,22.8056,22.8315,642813.0
2019-08-14 12:45:00,26.47,26.48,26.4,26.41,1099972.0,22.8229,22.8315,22.7625,22.7711,1099972.0
2019-08-14 12:50:00,26.4,26.43,26.4,26.41,577580.0,22.7625,22.7884,22.7625,22.7711,577580.0
2019-08-14 12:55:00,26.41,26.42,26.34,26.36,1008053.0,22.7711,22.7798,22.7108,22.728,1008053.0
2019-08-14 13:00:00,26.36,26.36,26.31,26.33,1046564.0,22.728,22.728,22.6849,22.7022,1046564.0
2019-08-14 13:05:00,26.34,26.34,26.3,26.32,588976.0,22.7108,22.7108,22.6763,22.6935,588976.0
2019-08-14 13:10:00,26.31,26.36,26.29,26.36,1235157.0,22.6849,22.728,22.6677,22.728,1235157.0
2019-08-14 13:15:00,26.36,26.39,26.31,26.33,781950.0,22.728,22.7539,22.6849,22.7022,781950.0
2019-08-14 13:20:00,26.33,26.38,26.32,26.38,762496.0,22.7022,22.7453,22.6935,22.7453,762496.0
2019-08-14 13:25:00,26.38,26.44,26.36,26.43,1240792.0,22.7453,22.797,22.728,22.7884,1240792.0
2019-08-14 13:30:00,26.43,26.46,26.39,26.43,894375.0,22.7884,22.8142,22.7539,22.7884,894375.0
2019-08-14 13:35:00,26.42,26.45,26.41,26.43,707029.0,22.7798,22.8056,22.7711,22.7884,707029.0
2019-08-14 13:40:00,26.43,26.44,26.4,26.41,684239.0,22.7884,22.797,22.7625,22.7711,684239.0
2019-08-14 13:45:00,26.41,26.41,26.36,26.38,647439.0,22.7711,22.7711,22.728,22.7453,647439.0
2019-08-14 13:50:00,26.38,26.39,26.35,26.37,493192.0,22.7453,22.7539,22.7194,22.7366,493192.0
2019-08-14 13:55:00,26.37,26.37,26.34,26.37,493807.0,22.7366,22.7366,22.7108,22.7366,493807.0
2019-08-14 14:00:00,26.36,26.38,26.33,26.34,526690.0,22.728,22.7453,22.7022,22.7108,526690.0
2019-08-14 14:05:00,26.33,26.34,26.3,26.33,541584.0,22.7022,22.7108,22.6763,22.7022,541584.0
2019-08-14 14:10:00,26.33,26.36,26.31,26.35,701665.0,22.7022,22.728,22.6849,22.7194,701665.0
2019-08-14 14:15:00,26.35,26.36,26.32,26.34,967243.0,22.7194,22.728,22.6935,22.7108,967243.0
2019-08-14 14:20:00,26.34,26.37,26.32,26.33,727999.0,22.7108,22.7366,22.6935,22.7022,727999.0
2019-08-14 14:25:00,26.34,26.39,26.33,26.38,460243.0,22.7108,22.7539,22.7022,22.7453,460243.0
2019-08-14 14:30:00,26.38,26.4,26.35,26.37,523329.0,22.7453,22.7625,22.7194,22.7366,523329.0
2019-08-14 14:35:00,26.36,26.37,26.32,26.32,373596.0,22.728,22.7366,22.6935,22.6935,373596.0
2019-08-14 14:40:00,26.32,26.34,26.28,26.29,876326.0,22.6935,22.7108,22.659,22.6677,876326.0
2019-08-14 14:45:00,26.29,26.33,26.28,26.31,908924.0,22.6677,22.7022,22.659,22.6849,908924.0
2019-08-14 14:50:00,26.3,26.34,26.29,26.34,813730.0,22.6763,22.7108,22.6677,22.7108,813730.0
2019-08-14 14:55:00,26.33,26.37,26.33,26.35,450302.0,22.7022,22.7366,22.7022,22.7194,450302.0
2019-08-14 15:00:00,26.34,26.46,26.33,26.44,1049158.0,22.7108,22.8142,22.7022,22.797,1049158.0
2019-08-14 15:05:00,26.43,26.47,26.42,26.45,882992.0,22.7884,22.8229,22.7798,22.8056,882992.0
2019-08-14 15:10:00,26.45,26.47,26.4,26.41,669400.0,22.8056,22.8229,22.7625,22.7711,669400.0
2019-08-14 15:15:00,26.41,26.41,26.36,26.39,919422.0,22.7711,22.7711,22.728,22.7539,919422.0
2019-08-14 15:20:00,26.39,26.39,26.31,26.32,814942.0,22.7539,22.7539,22.6849,22.6935,814942.0
2019-08-14 15:25:00,26.32,26.51,26.31,26.44,1489283.0,22.6935,22.8574,22.6849,22.797,1489283.0
2019-08-14 15:30:00,26.44,26.44,26.35,26.42,1207529.0,22.797,22.797,22.7194,22.7798,1207529.0
2019-08-14 15:35:00,26.43,26.45,26.38,26.43,1328545.0,22.7884,22.8056,22.7453,22.7884,1328545.0
2019-08-14 15:40:00,26.42,26.47,26.37,26.42,1787979.0,22.7798,22.8229,22.7366,22.7798,1787979.0
2019-08-14 15:45:00,26.42,26.49,26.41,26.42,1952643.0,22.7798,22.8401,22.7711,22.7798,1952643.0
2019-08-14 15:50:00,26.42,26.5,26.41,26.49,2527788.0,22.7798,22.8487,22.7711,22.8401,2527788.0
2019-08-14 15:55:00,26.48,26.49,26.4,26.42,5559684.0,22.8315,22.8401,22.7625,22.7798,5559684.0
2019-08-15 09:30:00,26.58,26.84,26.45,26.72,2983089.0,22.9177,23.1419,22.8056,23.0384,2983089.0
2019-08-15 09:35:00,26.72,26.73,26.6,26.61,1547996.0,23.0384,23.047,22.935,22.9436,1547996.0
2019-08-15 09:40:00,26.61,26.61,26.5,26.55,1434916.0,22.9436,22.9436,22.8487,22.8918,1434916.0
2019-08-15 09:45:00,26.55,26.67,26.52,26.61,1050088.0,22.8918,22.9953,22.866,22.9436,1050088.0
2019-08-15 09:50:00,26.61,26.68,26.56,26.68,634201.0,22.9436,23.0039,22.9005,23.0039,634201.0
2019-08-15 09:55:00,26.67,26.71,26.62,26.69,823579.0,22.9953,23.0298,22.9522,23.0126,823579.0
2019-08-15 10:00:00,26.68,26.72,26.58,26.61,1061241.0,23.0039,23.0384,22.9177,22.9436,1061241.0
2019-08-15 10:05:00,26.61,26.62,26.55,26.58,596986.0,22.9436,22.9522,22.8918,22.9177,596986.0
2019-08-15 10:10:00,26.58,26.66,26.56,26.62,668126.0,22.9177,22.9867,22.9005,22.9522,668126.0
2019-08-15 10:15:00,26.61,26.63,26.51,26.52,791030.0,22.9436,22.9608,22.8574,22.866,791030.0
2019-08-15 10:20:00,26.52,26.59,26.48,26.56,812524.0,22.866,22.9263,22.8315,22.9005,812524.0
2019-08-15 10:25:00,26.56,26.6,26.48,26.48,742898.0,22.9005,22.935,22.8315,22.8315,742898.0
2019-08-15 10:30:00,26.49,26.56,26.42,26.55,1226322.0,22.8401,22.9005,22.7798,22.8918,1226322.0
2019-08-15 10:35:00,26.55,26.57,26.47,26.48,921643.0,22.8918,22.9091,22.8229,22.8315,921643.0
2019-08-15 10:40:00,26.48,26.52,26.45,26.51,552502.0,22.8315,22.866,22.8056,22.8574,552502.0
2019-08-15 10:45:00,26.5,26.55,26.42,26.44,827064.0,22.8487,22.8918,22.7798,22.797,827064.0
2019-08-15 10:50:00,26.43,26.51,26.42,26.48,802707.0,22.7884,22.8574,22.7798,22.8315,802707.0
2019-08-15 10:55:00,26.47,26.48,26.44,26.46,770953.0,22.8229,22.8315,22.797,22.8142,770953.0
2019-08-15 11:00:00,26.46,26.47,26.41,26.45,838406.0,22.8142,22.8229,22.7711,22.8056,838406.0
2019-08-15 11:05:00,26.44,26.45,26.4,26.43,1050944.0,22.797,22.8056,22.7625,22.7884,1050944.0
2019-08-15 11:10:00,26.43,26.43,26.38,26.39,827040.0,22.7884,22.7884,22.7453,22.7539,827040.0
2019-08-15 11:15:00,26.39,26.41,26.37,26.39,650446.0,22.7539,22.7711,22.7366,22.7539,650446.0
2019-08-15 11:20:00,26.39,26.46,26.36,26.43,1115426.0,22.7539,22.8142,22.728,22.7884,1115426.0
2019-08-15 11:25:00,26.43,26.48,26.41,26.47,544901.0,22.7884,22.8315,22.7711,22.8229,544901.0
2019-08-15 11:30:00,26.47,26.52,26.45,26.49,500126.0,22.8229,22.866,22.8056,22.8401,500126.0
2019-08-15 11:35:00,26.49,26.54,26.48,26.54,670947.0,22.8401,22.8832,22.8315,22.8832,670947.0
2019-08-15 11:40:00,26.53,26.54,26.5,26.53,409949.0,22.8746,22.8832,22.8487,22.8746,409949.0
2019-08-15 11:45:00,26.53,26.56,26.51,26.51,445104.0,22.8746,22.9005,22.8574,22.8574,445104.0
2019-08-15 11:50:00,26.52,26.54,26.49,26.51,513732.0,22.866,22.8832,22.8401,22.8574,513732.0
2019-08-15 11:55:00,26.5,26.55,26.49,26.54,645362.0,22.8487,22.8918,22.8401,22.8832,645362.0
2019-08-15 12:00:00,26.54,26.59,26.52,26.57,661416.0,22.8832,22.9263,22.866,22.9091,661416.0
2019-08-15 12:05:00,26.58,26.66,26.56,26.66,925773.0,22.9177,22.9867,22.9005,22.9867,925773.0
2019-08-15 12:10:00,26.65,26.66,26.62,26.63,613939.0,22.9781,22.9867,22.9522,22.9608,613939.0
2019-08-15 12:15:00,26.63,26.65,26.61,26.64,596109.0,22.9608,22.9781,22.9436,22.9694,596109.0
2019-08-15 12:20:00,26.64,26.65,26.56,26.57,594153.0,22.9694,22.9781,22.9005,22.9091,594153.0
2019-08-15 12:25:00,26.58,26.59,26.52,26.53,935295.0,22.9177,22.9263,22.866,22.8746,935295.0
2019-08-15 12:30:00,26.53,26.56,26.51,26.54,506915.0,22.8746,22.9005,22.8574,22.8832,506915.0
2019-08-15 12:35:00,26.54,26.56,26.5,26.53,319364.0,22.8832,22.9005,22.8487,22.8746,319364.0
2019-08-15 12:40:00,26.52,26.54,26.5,26.53,207153.0,22.866,22.8832,22.8487,22.8746,207153.0
2019-08-15 12:45:00,26.53,26.53,26.49,26.5,364844.0,22.8746,22.8746,22.8401,22.8487,364844.0
2019-08-15 12:50:00,26.51,26.58,26.5,26.52,1075961.0,22.8574,22.9177,22.8487,22.866,1075961.0
2019-08-15 12:55:00,26.52,26.55,26.51,26.53,198083.0,22.866,22.8918,22.8574,22.8746,198083.0
2019-08-15 13:00:00,26.53,26.56,26.52,26.54,359846.0,22.8746,22.9005,22.866,22.8832,359846.0
2019-08-15 13:05:00,26.54,26.55,26.52,26.54,332374.0,22.8832,22.8918,22.866,22.8832,332374.0
2019-08-15 13:10:00,26.54,26.54,26.5,26.5,300134.0,22.8832,22.8832,22.8487,22.8487,300134.0
2019-08-15 13:15:00,26.51,26.55,26.5,26.55,241306.0,22.8574,22.8918,22.8487,22.8918,241306.0
2019-08-15 13:20:00,26.54,26.56,26.51,26.51,417458.0,22.8832,22.9005,22.8574,22.8574,417458.0
2019-08-15 13:25:00,26.51,26.52,26.43,26.46,450574.0,22.8574,22.866,22.7884,22.8142,450574.0
2019-08-15 13:30:00,26.45,26.48,26.44,26.47,373954.0,22.8056,22.8315,22.797,22.8229,373954.0
2019-08-15 13:35:00,26.46,26.47,26.41,26.43,571957.0,22.8142,22.8229,22.7711,22.7884,571957.0
2019-08-15 13:40:00,26.43,26.44,26.38,26.39,619625.0,22.7884,22.797,22.7453,22.7539,619625.0
2019-08-15 13:45:00,26.39,26.39,26.32,26.36,871712.0,22.7539,22.7539,22.6935,22.728,871712.0
2019-08-15 13:50:00,26.37,26.37,26.25,26.28,1270222.0,22.7366,22.7366,22.6332,22.659,1270222.0
2019-08-15 13:55:00,26.29,26.3,26.25,26.27,774608.0,22.6677,22.6763,22.6332,22.6504,774608.0
2019-08-15 14:00:00,26.26,26.35,26.24,26.28,1008938.0,22.6418,22.7194,22.6246,22.659,1008938.0
2019-08-15 14:05:00,26.27,26.32,26.25,26.28,665229.0,22.6504,22.6935,22.6332,22.659,665229.0
2019-08-15 14:10:00,26.28,26.38,26.27,26.34,1039657.0,22.659,22.7453,22.6504,22.7108,1039657.0
2019-08-15 14:15:00,26.34,26.35,26.3,26.32,666217.0,22.7108,22.7194,22.6763,22.6935,666217.0
2019-08-15 14:20:00,26.31,26.36,26.31,26.33,674406.0,22.6849,22.728,22.6849,22.7022,674406.0
2019-08-15 14:25:00,26.33,26.35,26.32,26.33,498435.0,22.7022,22.7194,22.6935,22.7022,498435.0
2019-08-15 14:30:00,26.33,26.35,26.27,26.3,587474.0,22.7022,22.7194,22.6504,22.6763,587474.0
2019-08-15 14:35:00,26.3,26.31,26.26,26.28,570374.0,22.6763,22.6849,22.6418,22.659,570374.0
2019-08-15 14:40:00,26.27,26.31,26.26,26.3,576597.0,22.6504,22.6849,22.6418,22.6763,576597.0
2019-08-15 14:45:00,26.3,26.31,26.28,26.3,623999.0,22.6763,22.6849,22.659,22.6763,623999.0
2019-08-15 14:50:00,26.29,26.32,26.25,26.3,668189.0,22.6677,22.6935,22.6332,22.6763,668189.0
2019-08-15 14:55:00,26.31,26.32,26.27,26.29,602155.0,22.6849,22.6935,22.6504,22.6677,602155.0
2019-08-15 15:00:00,26.3,26.39,26.29,26.37,1035620.0,22.6763,22.7539,22.6677,22.7366,1035620.0
2019-08-15 15:05:00,26.38,26.4,26.34,26.37,571070.0,22.7453,22.7625,22.7108,22.7366,571070.0
2019-08-15 15:10:00,26.37,26.39,26.33,26.37,564566.0,22.7366,22.7539,22.7022,22.7366,564566.0
2019-08-15 15:15:00,26.37,26.37,26.33,26.35,448787.0,22.7366,22.7366,22.7022,22.7194,448787.0
2019-08-15 15:20:00,26.35,26.36,26.29,26.29,844231.0,22.7194,22.728,22.6677,22.6677,844231.0
2019-08-15 15:25:00,26.29,26.31,26.26,26.27,851380.0,22.6677,22.6849,22.6418,22.6504,851380.0
2019-08-15 15:30:00,26.27,26.3,26.25,26.28,1264283.0,22.6504,22.6763,22.6332,22.659,1264283.0
2019-08-15 15:35:00,26.28,26.29,26.22,26.24,1161417.0,22.659,22.6677,22.6073,22.6246,1161417.0
2019-08-15 15:40:00,26.24,26.28,26.21,26.25,1505779.0,22.6246,22.659,22.5987,22.6332,1505779.0
2019-08-15 15:45:00,26.25,26.3,26.24,26.28,1230401.0,22.6332,22.6763,22.6246,22.659,1230401.0
2019-08-15 15:50:00,26.28,26.31,26.24,26.3,2027230.0,22.659,22.6849,22.6246,22.6763,2027230.0
2019-08-15 15:55:00,26.3,26.31,26.24,26.25,2690042.0,22.6763,22.6849,22.6246,22.6332,2690042.0
2019-08-16 09:30:00,26.53,26.53,26.45,26.5,2802030.0,22.8746,22.8746,22.8056,22.8487,2802030.0
2019-08-16 09:35:00,26.49,26.56,26.49,26.51,877536.0,22.8401,22.9005,22.8401,22.8574,877536.0
2019-08-16 09:40:00,26.51,26.55,26.45,26.5,814693.0,22.8574,22.8918,22.8056,22.8487,814693.0
2019-08-16 09:45:00,26.5,26.52,26.44,26.5,603660.0,22.8487,22.866,22.797,22.8487,603660.0
2019-08-16 09:50:00,26.5,26.55,26.49,26.53,517286.0,22.8487,22.8918,22.8401,22.8746,517286.0
2019-08-16 09:55:00,26.53,26.54,26.47,26.48,601760.0,22.8746,22.8832,22.8229,22.8315,601760.0
2019-08-16 10:00:00,26.48,26.51,26.46,26.49,607242.0,22.8315,22.8574,22.8142,22.8401,607242.0
2019-08-16 10:05:00,26.48,26.5,26.45,26.49,558986.0,22.8315,22.8487,22.8056,22.8401,558986.0
2019-08-16 10:10:00,26.5,26.54,26.46,26.52,792381.0,22.8487,22.8832,22.8142,22.866,792381.0
2019-08-16 10:15:00,26.52,26.55,26.5,26.51,951903.0,22.866,22.8918,22.8487,22.8574,951903.0
2019-08-16 10:20:00,26.51,26.62,26.5,26.59,1625258.0,22.8574,22.9522,22.8487,22.9263,1625258.0
2019-08-16 10:25:00,26.6,26.64,26.55,26.56,983697.0,22.935,22.9694,22.8918,22.9005,983697.0
2019-08-16 10:30:00,26.56,26.67,26.56,26.63,915834.0,22.9005,22.9953,22.9005,22.9608,915834.0
2019-08-16 10:35:00,26.63,26.72,26.63,26.72,995711.0,22.9608,23.0384,22.9608,23.0384,995711.0
2019-08-16 10:40:00,26.72,26.82,26.7,26.8,1584061.0,23.0384,23.1246,23.0212,23.1074,1584061.0
2019-08-16 10:45:00,26.8,26.9,26.8,26.86,2068216.0,23.1074,23.1936,23.1074,23.1591,2068216.0
2019-08-16 10:50:00,26.86,26.92,26.84,26.85,1217644.0,23.1591,23.2109,23.1419,23.1505,1217644.0
2019-08-16 10:55:00,26.86,26.89,26.85,26.88,1470024.0,23.1591,23.185,23.1505,23.1764,1470024.0
2019-08-16 11:00:00,26.89,26.89,26.84,26.86,733332.0,23.185,23.185,23.1419,23.1591,733332.0
2019-08-16 11:05:00,26.86,26.86,26.79,26.82,503519.0,23.1591,23.1591,23.0988,23.1246,503519.0
2019-08-16 11:10:00,26.83,26.88,26.82,26.86,494580.0,23.1333,23.1764,23.1246,23.1591,494580.0
2019-08-16 11:15:00,26.85,26.88,26.84,26.87,942664.0,23.1505,23.1764,23.1419,23.1678,942664.0
2019-08-16 11:20:00,26.87,26.93,26.87,26.93,850080.0,23.1678,23.2195,23.1678,23.2195,850080.0
2019-08-16 11:25:00,26.93,26.94,26.88,26.91,495676.0,23.2195,23.2281,23.1764,23.2022,495676.0
2019-08-16 11:30:00,26.91,26.96,26.89,26.95,712257.0,23.2022,23.2454,23.185,23.2367,712257.0
2019-08-16 11:35:00,26.95,26.98,26.93,26.95,1031234.0,23.2367,23.2626,23.2195,23.2367,1031234.0
2019-08-16 11:40:00,26.95,26.98,26.93,26.98,687612.0,23.2367,23.2626,23.2195,23.2626,687612.0
2019-08-16 11:45:00,26.97,27.08,26.97,27.08,1448172.0,23.254,23.3488,23.254,23.3488,1448172.0
2019-08-16 11:50:00,27.08,27.11,27.07,27.09,1108486.0,23.3488,23.3747,23.3402,23.3574,1108486.0
2019-08-16 11:55:00,27.1,27.1,27.04,27.04,646747.0,23.3661,23.3661,23.3143,23.3143,646747.0
2019-08-16 12:00:00,27.05,27.05,27.01,27.03,552485.0,23.323,23.323,23.2885,23.3057,552485.0
2019-08-16 12:05:00,27.03,27.06,27.01,27.05,542405.0,23.3057,23.3316,23.2885,23.323,542405.0
2019-08-16 12:10:00,27.06,27.06,27.01,27.01,353373.0,23.3316,23.3316,23.2885,23.2885,353373.0
2019-08-16 12:15:00,27.01,27.04,27.0,27.01,564237.0,23.2885,23.3143,23.2798,23.2885,564237.0
2019-08-16 12:20:00,27.01,27.05,27.0,27.04,638751.0,23.2885,23.323,23.2798,23.3143,638751.0
2019-08-16 12:25:00,27.04,27.05,26.98,26.98,395371.0,23.3143,23.323,23.2626,23.2626,395371.0
2019-08-16 12:30:00,26.98,27.01,26.96,27.01,286812.0,23.2626,23.2885,23.2454,23.2885,286812.0
2019-08-16 12:35:00,27.01,27.02,26.98,27.0,372569.0,23.2885,23.2971,23.2626,23.2798,372569.0
2019-08-16 12:40:00,27.01,27.02,26.98,27.02,197672.0,23.2885,23.2971,23.2626,23.2971,197672.0
2019-08-16 12:45:00,27.02,27.03,26.98,26.99,234057.0,23.2971,23.3057,23.2626,23.2712,234057.0
2019-08-16 12:50:00,27.0,27.01,26.97,26.97,281409.0,23.2798,23.2885,23.254,23.254,281409.0
2019-08-16 12:55:00,26.98,27.0,26.97,26.99,339471.0,23.2626,23.2798,23.254,23.2712,339471.0
2019-08-16 13:00:00,26.99,26.99,26.95,26.97,246528.0,23.2712,23.2712,23.2367,23.254,246528.0
2019-08-16 13:05:00,26.97,27.0,26.96,27.0,258247.0,23.254,23.2798,23.2454,23.2798,258247.0
2019-08-16 13:10:00,26.99,27.02,26.99,27.01,257074.0,23.2712,23.2971,23.2712,23.2885,257074.0
2019-08-16 13:15:00,27.01,27.03,26.99,27.01,402675.0,23.2885,23.3057,23.2712,23.2885,402675.0
2019-08-16 13:20:00,27.01,27.03,27.0,27.02,282379.0,23.2885,23.3057,23.2798,23.2971,282379.0
2019-08-16 13:25:00,27.02,27.03,27.0,27.02,179740.0,23.2971,23.3057,23.2798,23.2971,179740.0
2019-08-16 13:30:00,27.03,27.03,27.0,27.02,260072.0,23.3057,23.3057,23.2798,23.2971,260072.0
2019-08-16 13:35:00,27.02,27.02,27.0,27.02,153273.0,23.2971,23.2971,23.2798,23.2971,153273.0
2019-08-16 13:40:00,27.03,27.05,27.02,27.04,410135.0,23.3057,23.323,23.2971,23.3143,410135.0
2019-08-16 13:45:00,27.03,27.04,27.0,27.01,275146.0,23.3057,23.3143,23.2798,23.2885,275146.0
2019-08-16 13:50:00,27.01,27.02,27.0,27.02,400493.0,23.2885,23.2971,23.2798,23.2971,400493.0
2019-08-16 13:55:00,27.01,27.02,27.0,27.0,331348.0,23.2885,23.2971,23.2798,23.2798,331348.0
2019-08-16 14:00:00,27.01,27.02,27.0,27.01,403778.0,23.2885,23.2971,23.2798,23.2885,403778.0
2019-08-16 14:05:00,27.01,27.02,27.0,27.01,229662.0,23.2885,23.2971,23.2798,23.2885,229662.0
2019-08-16 14:10:00,27.01,27.03,27.0,27.03,335445.0,23.2885,23.3057,23.2798,23.3057,335445.0
2019-08-16 14:15:00,27.03,27.04,27.0,27.01,355961.0,23.3057,23.3143,23.2798,23.2885,355961.0
2019-08-16 14:20:00,27.01,27.02,27.0,27.01,423447.0,23.2885,23.2971,23.2798,23.2885,423447.0
2019-08-16 14:25:00,27.01,27.03,27.0,27.02,578683.0,23.2885,23.3057,23.2798,23.2971,578683.0
2019-08-16 14:30:00,27.03,27.03,27.0,27.02,396219.0,23.3057,23.3057,23.2798,23.2971,396219.0
2019-08-16 14:35:00,27.01,27.02,27.0,27.01,625662.0,23.2885,23.2971,23.2798,23.2885,625662.0
2019-08-16 14:40:00,27.01,27.02,27.0,27.01,797800.0,23.2885,23.2971,23.2798,23.2885,797800.0
2019-08-16 14:45:00,27.0,27.01,26.97,26.99,893354.0,23.2798,23.2885,23.254,23.2712,893354.0
2019-08-16 14:50:00,26.99,27.0,26.98,26.99,230463.0,23.2712,23.2798,23.2626,23.2712,230463.0
2019-08-16 14:55:00,27.0,27.0,26.98,26.99,385123.0,23.2798,23.2798,23.2626,23.2712,385123.0
2019-08-16 15:00:00,26.98,27.01,26.98,27.01,396258.0,23.2626,23.2885,23.2626,23.2885,396258.0
2019-08-16 15:05:00,27.0,27.04,27.0,27.03,686022.0,23.2798,23.3143,23.2798,23.3057,686022.0
2019-08-16 15:10:00,27.03,27.05,27.0,27.05,551442.0,23.3057,23.323,23.2798,23.323,551442.0
2019-08-16 15:15:00,27.05,27.05,27.03,27.05,407837.0,23.323,23.323,23.3057,23.323,407837.0
2019-08-16 15:20:00,27.05,27.05,27.03,27.04,564090.0,23.323,23.323,23.3057,23.3143,564090.0
2019-08-16 15:25:00,27.04,27.1,27.04,27.07,1198087.0,23.3143,23.3661,23.3143,23.3402,1198087.0
2019-08-16 15:30:00,27.07,27.09,27.06,27.07,1453873.0,23.3402,23.3574,23.3316,23.3402,1453873.0
2019-08-16 15:35:00,27.07,27.09,27.05,27.07,1096768.0,23.3402,23.3574,23.323,23.3402,1096768.0
2019-08-16 15:40:00,27.07,27.08,27.04,27.04,575958.0,23.3402,23.3488,23.3143,23.3143,575958.0
2019-08-16 15:45:00,27.04,27.04,27.01,27.04,1003833.0,23.3143,23.3143,23.2885,23.3143,1003833.0
2019-08-16 15:50:00,27.04,27.12,27.03,27.09,2156632.0,23.3143,23.3833,23.3057,23.3574,2156632.0
2019-08-16 15:55:00,27.09,27.12,27.03,27.04,3488959.0,23.3574,23.3833,23.3057,23.3143,3488959.0
2019-08-19 09:30:00,27.66,27.7,27.48,27.5,2159180.0,23.8489,23.8834,23.6937,23.711,2159180.0
2019-08-19 09:35:00,27.49,27.51,27.38,27.39,1100653.0,23.7023,23.7196,23.6075,23.6161,1100653.0
2019-08-19 09:40:00,27.39,27.5,27.39,27.46,712083.0,23.6161,23.711,23.6161,23.6765,712083.0
2019-08-19 09:45:00,27.47,27.55,27.47,27.48,772196.0,23.6851,23.7541,23.6851,23.6937,772196.0
2019-08-19 09:50:00,27.47,27.48,27.41,27.44,522623.0,23.6851,23.6937,23.6334,23.6592,522623.0
2019-08-19 09:55:00,27.44,27.48,27.42,27.44,634685.0,23.6592,23.6937,23.642,23.6592,634685.0
2019-08-19 10:00:00,27.44,27.46,27.38,27.39,870758.0,23.6592,23.6765,23.6075,23.6161,870758.0
2019-08-19 10:05:00,27.39,27.4,27.26,27.27,937599.0,23.6161,23.6247,23.504,23.5126,937599.0
2019-08-19 10:10:00,27.27,27.28,27.16,27.16,1085440.0,23.5126,23.5213,23.4178,23.4178,1085440.0
2019-08-19 10:15:00,27.16,27.24,27.14,27.23,813155.0,23.4178,23.4868,23.4006,23.4782,813155.0
2019-08-19 10:20:00,27.22,27.23,27.19,27.2,653597.0,23.4695,23.4782,23.4437,23.4523,653597.0
2019-08-19 10:25:00,27.21,27.27,27.19,27.22,568475.0,23.4609,23.5126,23.4437,23.4695,568475.0
2019-08-19 10:30:00,27.21,27.24,27.2,27.21,703543.0,23.4609,23.4868,23.4523,23.4609,703543.0
2019-08-19 10:35:00,27.21,27.27,27.2,27.26,858620.0,23.4609,23.5126,23.4523,23.504,858620.0
2019-08-19 10:40:00,27.26,27.27,27.21,27.21,428975.0,23.504,23.5126,23.4609,23.4609,428975.0
2019-08-19 10:45:00,27.21,27.25,27.2,27.23,467244.0,23.4609,23.4954,23.4523,23.4782,467244.0
2019-08-19 10:50:00,27.23,27.24,27.2,27.24,364191.0,23.4782,23.4868,23.4523,23.4868,364191.0
2019-08-19 10:55:00,27.24,27.24,27.17,27.17,452147.0,23.4868,23.4868,23.4264,23.4264,452147.0
2019-08-19 11:00:00,27.17,27.25,27.17,27.23,690251.0,23.4264,23.4954,23.4264,23.4782,690251.0
2019-08-19 11:05:00,27.24,27.24,27.21,27.23,317270.0,23.4868,23.4868,23.4609,23.4782,317270.0
2019-08-19 11:10:00,27.22,27.25,27.22,27.23,485132.0,23.4695,23.4954,23.4695,23.4782,485132.0
2019-08-19 11:15:00,27.24,27.28,27.2,27.27,630994.0,23.4868,23.5213,23.4523,23.5126,630994.0
2019-08-19 11:20:00,27.27,27.32,27.26,27.27,767301.0,23.5126,23.5558,23.504,23.5126,767301.0
2019-08-19 11:25:00,27.28,27.32,27.27,27.3,368447.0,23.5213,23.5558,23.5126,23.5385,368447.0
2019-08-19 11:30:00,27.29,27.33,27.28,27.31,440484.0,23.5299,23.5644,23.5213,23.5471,440484.0
2019-08-19 11:35:00,27.31,27.32,27.28,27.29,360776.0,23.5471,23.5558,23.5213,23.5299,360776.0
2019-08-19 11:40:00,27.29,27.29,27.26,27.28,276452.0,23.5299,23.5299,23.504,23.5213,276452.0
2019-08-19 11:45:00,27.28,27.28,27.26,27.28,238994.0,23.5213,23.5213,23.504,23.5213,238994.0
2019-08-19 11:50:00,27.28,27.29,27.25,27.28,327995.0,23.5213,23.5299,23.4954,23.5213,327995.0
2019-08-19 11:55:00,27.28,27.29,27.26,27.28,243232.0,23.5213,23.5299,23.504,23.5213,243232.0
2019-08-19 12:00:00,27.28,27.28,27.24,27.24,354536.0,23.5213,23.5213,23.4868,23.4868,354536.0
2019-08-19 12:05:00,27.25,27.26,27.22,27.25,457178.0,23.4954,23.504,23.4695,23.4954,457178.0
2019-08-19 12:10:00,27.25,27.25,27.22,27.24,319596.0,23.4954,23.4954,23.4695,23.4868,319596.0
2019-08-19 12:15:00,27.23,27.24,27.21,27.21,386598.0,23.4782,23.4868,23.4609,23.4609,386598.0
2019-08-19 12:20:00,27.21,27.22,27.19,27.21,648138.0,23.4609,23.4695,23.4437,23.4609,648138.0
2019-08-19 12:25:00,27.21,27.22,27.2,27.21,273580.0,23.4609,23.4695,23.4523,23.4609,273580.0
2019-08-19 12:30:00,27.21,27.22,27.18,27.18,431543.0,23.4609,23.4695,23.435,23.435,431543.0
2019-08-19 12:35:00,27.18,27.21,27.18,27.2,252043.0,23.435,23.4609,23.435,23.4523,252043.0
2019-08-19 12:40:00,27.19,27.21,27.19,27.21,182373.0,23.4437,23.4609,23.4437,23.4609,182373.0
2019-08-19 12:45:00,27.21,27.25,27.2,27.24,508744.0,23.4609,23.4954,23.4523,23.4868,508744.0
2019-08-19 12:50:00,27.25,27.26,27.24,27.25,228786.0,23.4954,23.504,23.4868,23.4954,228786.0
2019-08-19 12:55:00,27.24,27.25,27.22,27.23,282926.0,23.4868,23.4954,23.4695,23.4782,282926.0
2019-08-19 13:00:00,27.22,27.25,27.22,27.25,298524.0,23.4695,23.4954,23.4695,23.4954,298524.0
2019-08-19 13:05:00,27.25,27.28,27.24,27.28,150449.0,23.4954,23.5213,23.4868,23.5213,150449.0
2019-08-19 13:10:00,27.28,27.29,27.27,27.27,213512.0,23.5213,23.5299,23.5126,23.5126,213512.0
2019-08-19 13:15:00,27.27,27.3,27.27,27.3,400740.0,23.5126,23.5385,23.5126,23.5385,400740.0
2019-08-19 13:20:00,27.3,27.32,27.29,27.29,471564.0,23.5385,23.5558,23.5299,23.5299,471564.0
2019-08-19 13:25:00,27.29,27.3,27.27,27.28,307740.0,23.5299,23.5385,23.5126,23.5213,307740.0
2019-08-19 13:30:00,27.28,27.29,27.26,27.27,433260.0,23.5213,23.5299,23.504,23.5126,433260.0
2019-08-19 13:35:00,27.28,27.28,27.23,27.23,242839.0,23.5213,23.5213,23.4782,23.4782,242839.0
2019-08-19 13:40:00,27.23,27.26,27.22,27.24,329632.0,23.4782,23.504,23.4695,23.4868,329632.0
2019-08-19 13:45:00,27.24,27.25,27.23,27.25,217429.0,23.4868,23.4954,23.4782,23.4954,217429.0
2019-08-19 13:50:00,27.24,27.24,27.21,27.21,401295.0,23.4868,23.4868,23.4609,23.4609,401295.0
2019-08-19 13:55:00,27.21,27.23,27.21,27.21,201494.0,23.4609,23.4782,23.4609,23.4609,201494.0
2019-08-19 14:00:00,27.21,27.24,27.2,27.24,404991.0,23.4609,23.4868,23.4523,23.4868,404991.0
2019-08-19 14:05:00,27.23,27.24,27.21,27.23,325593.0,23.4782,23.4868,23.4609,23.4782,325593.0
2019-08-19 14:10:00,27.23,27.25,27.19,27.2,338510.0,23.4782,23.4954,23.4437,23.4523,338510.0
2019-08-19 14:15:00,27.21,27.27,27.2,27.27,395993.0,23.4609,23.5126,23.4523,23.5126,395993.0
2019-08-19 14:20:00,27.27,27.27,27.25,27.27,254521.0,23.5126,23.5126,23.4954,23.5126,254521.0
2019-08-19 14:25:00,27.26,27.29,27.25,27.28,365379.0,23.504,23.5299,23.4954,23.5213,365379.0
2019-08-19 14:30:00,27.28,27.28,27.24,27.26,487158.0,23.5213,23.5213,23.4868,23.504,487158.0
2019-08-19 14:35:00,27.26,27.28,27.24,27.25,277712.0,23.504,23.5213,23.4868,23.4954,277712.0
2019-08-19 14:40:00,27.25,27.26,27.23,27.26,266402.0,23.4954,23.504,23.4782,23.504,266402.0
2019-08-19 14:45:00,27.26,27.27,27.24,27.27,296426.0,23.504,23.5126,23.4868,23.5126,296426.0
2019-08-19 14:50:00,27.26,27.29,27.26,27.28,325285.0,23.504,23.5299,23.504,23.5213,325285.0
2019-08-19 14:55:00,27.27,27.28,27.25,27.27,397652.0,23.5126,23.5213,23.4954,23.5126,397652.0
2019-08-19 15:00:00,27.27,27.28,27.23,27.27,318840.0,23.5126,23.5213,23.4782,23.5126,318840.0
2019-08-19 15:05:00,27.27,27.27,27.23,27.24,460085.0,23.5126,23.5126,23.4782,23.4868,460085.0
2019-08-19 15:10:00,27.24,27.27,27.22,27.26,295169.0,23.4868,23.5126,23.4695,23.504,295169.0
2019-08-19 15:15:00,27.26,27.26,27.24,27.24,276679.0,23.504,23.504,23.4868,23.4868,276679.0
2019-08-19 15:20:00,27.24,27.26,27.22,27.23,428642.0,23.4868,23.504,23.4695,23.4782,428642.0
2019-08-19 15:25:00,27.23,27.25,27.22,27.25,326530.0,23.4782,23.4954,23.4695,23.4954,326530.0
2019-08-19 15:30:00,27.24,27.28,27.23,27.27,921849.0,23.4868,23.5213,23.4782,23.5126,921849.0
2019-08-19 15:35:00,27.28,27.31,27.26,27.3,606951.0,23.5213,23.5471,23.504,23.5385,606951.0
2019-08-19 15:40:00,27.3,27.31,27.27,27.29,704635.0,23.5385,23.5471,23.5126,23.5299,704635.0
2019-08-19 15:45:00,27.29,27.29,27.25,27.27,546036.0,23.5299,23.5299,23.4954,23.5126,546036.0
2019-08-19 15:50:00,27.28,27.29,27.25,27.28,654145.0,23.5213,23.5299,23.4954,23.5213,654145.0
2019-08-19 15:55:00,27.28,27.3,27.25,27.26,2280085.0,23.5213,23.5385,23.4954,23.504,2280085.0
2019-08-20 09:30:00,27.02,27.06,26.83,26.88,1686845.0,23.2971,23.3316,23.1333,23.1764,1686845.0
2019-08-20 09:35:00,26.89,26.96,26.86,26.91,855801.0,23.185,23.2454,23.1591,23.2022,855801.0
2019-08-20 09:40:00,26.92,26.98,26.86,26.98,710528.0,23.2109,23.2626,23.1591,23.2626,710528.0
2019-08-20 09:45:00,26.97,27.02,26.92,26.93,863415.0,23.254,23.2971,23.2109,23.2195,863415.0
2019-08-20 09:50:00,26.93,26.95,26.88,26.94,1349241.0,23.2195,23.2367,23.1764,23.2281,1349241.0
2019-08-20 09:55:00,26.94,26.98,26.91,26.92,979036.0,23.2281,23.2626,23.2022,23.2109,979036.0
2019-08-20 10:00:00,26.92,26.93,26.86,26.89,1011884.0,23.2109,23.2195,23.1591,23.185,1011884.0
2019-08-20 10:05:00,26.9,26.95,26.88,26.88,994852.0,23.1936,23.2367,23.1764,23.1764,994852.0
2019-08-20 10:10:00,26.88,26.93,26.87,26.88,720086.0,23.1764,23.2195,23.1678,23.1764,720086.0
2019-08-20 10:15:00,26.88,26.9,26.84,26.86,957119.0,23.1764,23.1936,23.1419,23.1591,957119.0
2019-08-20 10:20:00,26.87,26.88,26.82,26.84,680464.0,23.1678,23.1764,23.1246,23.1419,680464.0
2019-08-20 10:25:00,26.83,26.88,26.82,26.87,746740.0,23.1333,23.1764,23.1246,23.1678,746740.0
2019-08-20 10:30:00,26.87,26.87,26.81,26.81,689683.0,23.1678,23.1678,23.116,23.116,689683.0
2019-08-20 10:35:00,26.81,26.86,26.81,26.83,620858.0,23.116,23.1591,23.116,23.1333,620858.0
2019-08-20 10:40:00,26.83,26.85,26.8,26.83,840096.0,23.1333,23.1505,23.1074,23.1333,840096.0
2019-08-20 10:45:00,26.83,26.84,26.82,26.84,351748.0,23.1333,23.1419,23.1246,23.1419,351748.0
2019-08-20 10:50:00,26.84,26.94,26.82,26.93,1092596.0,23.1419,23.2281,23.1246,23.2195,1092596.0
2019-08-20 10:55:00,26.93,26.96,26.91,26.95,550018.0,23.2195,23.2454,23.2022,23.2367,550018.0
2019-08-20 11:00:00,26.96,26.98,26.93,26.96,838739.0,23.2454,23.2626,23.2195,23.2454,838739.0
2019-08-20 11:05:00,26.97,26.97,26.92,26.95,547814.0,23.254,23.254,23.2109,23.2367,547814.0
2019-08-20 11:10:00,26.95,27.0,26.94,26.96,559214.0,23.2367,23.2798,23.2281,23.2454,559214.0
2019-08-20 11:15:00,26.96,26.98,26.94,26.97,457438.0,23.2454,23.2626,23.2281,23.254,457438.0
2019-08-20 11:20:00,26.97,26.98,26.95,26.96,253814.0,23.254,23.2626,23.2367,23.2454,253814.0
2019-08-20 11:25:00,26.95,26.97,26.94,26.95,359372.0,23.2367,23.254,23.2281,23.2367,359372.0
2019-08-20 11:30:00,26.94,26.95,26.92,26.93,360222.0,23.2281,23.2367,23.2109,23.2195,360222.0
2019-08-20 11:35:00,26.93,26.94,26.87,26.87,629805.0,23.2195,23.2281,23.1678,23.1678,629805.0
2019-08-20 11:40:00,26.86,26.88,26.85,26.86,431827.0,23.1591,23.1764,23.1505,23.1591,431827.0
2019-08-20 11:45:00,26.85,26.87,26.84,26.87,581126.0,23.1505,23.1678,23.1419,23.1678,581126.0
2019-08-20 11:50:00,26.86,26.87,26.84,26.86,374035.0,23.1591,23.1678,23.1419,23.1591,374035.0
2019-08-20 11:55:00,26.86,26.88,26.85,26.88,398354.0,23.1591,23.1764,23.1505,23.1764,398354.0
2019-08-20 12:00:00,26.89,26.9,26.87,26.88,399576.0,23.185,23.1936,23.1678,23.1764,399576.0
2019-08-20 12:05:00,26.87,26.89,26.86,26.88,234280.0,23.1678,23.185,23.1591,23.1764,234280.0
2019-08-20 12:10:00,26.88,26.89,26.87,26.88,237800.0,23.1764,23.185,23.1678,23.1764,237800.0
2019-08-20 12:15:00,26.88,26.88,26.85,26.88,625617.0,23.1764,23.1764,23.1505,23.1764,625617.0
2019-08-20 12:20:00,26.88,26.89,26.87,26.87,474956.0,23.1764,23.185,23.1678,23.1678,474956.0
2019-08-20 12:25:00,26.88,26.89,26.85,26.88,323957.0,23.1764,23.185,23.1505,23.1764,323957.0
2019-08-20 12:30:00,26.88,26.89,26.83,26.83,445940.0,23.1764,23.185,23.1333,23.1333,445940.0
2019-08-20 12:35:00,26.83,26.85,26.81,26.84,696592.0,23.1333,23.1505,23.116,23.1419,696592.0
2019-08-20 12:40:00,26.84,26.85,26.82,26.84,289647.0,23.1419,23.1505,23.1246,23.1419,289647.0
2019-08-20 12:45:00,26.84,26.85,26.83,26.84,223699.0,23.1419,23.1505,23.1333,23.1419,223699.0
2019-08-20 12:50:00,26.83,26.84,26.82,26.83,250991.0,23.1333,23.1419,23.1246,23.1333,250991.0
2019-08-20 12:55:00,26.83,26.86,26.82,26.85,255244.0,23.1333,23.1591,23.1246,23.1505,255244.0
2019-08-20 13:00:00,26.84,26.86,26.82,26.82,263065.0,23.1419,23.1591,23.1246,23.1246,263065.0
2019-08-20 13:05:00,26.82,26.84,26.82,26.83,245095.0,23.1246,23.1419,23.1246,23.1333,245095.0
2019-08-20 13:10:00,26.84,26.85,26.83,26.84,509680.0,23.1419,23.1505,23.1333,23.1419,509680.0
2019-08-20 13:15:00,26.84,26.85,26.82,26.85,234624.0,23.1419,23.1505,23.1246,23.1505,234624.0
2019-08-20 13:20:00,26.85,26.88,26.83,26.85,271978.0,23.1505,23.1764,23.1333,23.1505,271978.0
2019-08-20 13:25:00,26.86,26.86,26.83,26.84,170236.0,23.1591,23.1591,23.1333,23.1419,170236.0
2019-08-20 13:30:00,26.84,26.84,26.81,26.82,267349.0,23.1419,23.1419,23.116,23.1246,267349.0
2019-08-20 13:35:00,26.81,26.82,26.77,26.77,563210.0,23.116,23.1246,23.0815,23.0815,563210.0
2019-08-20 13:40:00,26.78,26.82,26.77,26.82,460879.0,23.0902,23.1246,23.0815,23.1246,460879.0
2019-08-20 13:45:00,26.82,26.82,26.78,26.78,271750.0,23.1246,23.1246,23.0902,23.0902,271750.0
2019-08-20 13:50:00,26.78,26.82,26.77,26.82,281597.0,23.0902,23.1246,23.0815,23.1246,281597.0
2019-08-20 13:55:00,26.81,26.84,26.8,26.84,299879.0,23.116,23.1419,23.1074,23.1419,299879.0
2019-08-20 14:00:00,26.83,26.84,26.8,26.82,301766.0,23.1333,23.1419,23.1074,23.1246,301766.0
2019-08-20 14:05:00,26.82,26.83,26.77,26.78,303697.0,23.1246,23.1333,23.0815,23.0902,303697.0
2019-08-20 14:10:00,26.79,26.8,26.76,26.76,309623.0,23.0988,23.1074,23.0729,23.0729,309623.0
2019-08-20 14:15:00,26.77,26.79,26.74,26.78,621546.0,23.0815,23.0988,23.0557,23.0902,621546.0
2019-08-20 14:20:00,26.77,26.79,26.73,26.77,421022.0,23.0815,23.0988,23.047,23.0815,421022.0
2019-08-20 14:25:00,26.77,26.77,26.74,26.74,269537.0,23.0815,23.0815,23.0557,23.0557,269537.0
2019-08-20 14:30:00,26.74,26.79,26.72,26.78,253935.0,23.0557,23.0988,23.0384,23.0902,253935.0
2019-08-20 14:35:00,26.78,26.81,26.77,26.78,186965.0,23.0902,23.116,23.0815,23.0902,186965.0
2019-08-20 14:40:00,26.79,26.8,26.76,26.78,365816.0,23.0988,23.1074,23.0729,23.0902,365816.0
2019-08-20 14:45:00,26.78,26.82,26.76,26.8,330173.0,23.0902,23.1246,23.0729,23.1074,330173.0
2019-08-20 14:50:00,26.8,26.81,26.75,26.77,307321.0,23.1074,23.116,23.0643,23.0815,307321.0
2019-08-20 14:55:00,26.76,26.79,26.76,26.77,230912.0,23.0729,23.0988,23.0729,23.0815,230912.0
2019-08-20 15:00:00,26.78,26.78,26.74,26.74,475111.0,23.0902,23.0902,23.0557,23.0557,475111.0
2019-08-20 15:05:00,26.75,26.76,26.73,26.74,272540.0,23.0643,23.0729,23.047,23.0557,272540.0
2019-08-20 15:10:00,26.73,26.76,26.73,26.75,314640.0,23.047,23.0729,23.047,23.0643,314640.0
2019-08-20 15:15:00,26.76,26.76,26.71,26.73,473931.0,23.0729,23.0729,23.0298,23.047,473931.0
2019-08-20 15:20:00,26.73,26.76,26.72,26.76,224918.0,23.047,23.0729,23.0384,23.0729,224918.0
2019-08-20 15:25:00,26.76,26.8,26.74,26.8,320075.0,23.0729,23.1074,23.0557,23.1074,320075.0
2019-08-20 15:30:00,26.8,26.8,26.77,26.79,485621.0,23.1074,23.1074,23.0815,23.0988,485621.0
2019-08-20 15:35:00,26.79,26.79,26.74,26.79,751461.0,23.0988,23.0988,23.0557,23.0988,751461.0
2019-08-20 15:40:00,26.79,26.82,26.77,26.8,713004.0,23.0988,23.1246,23.0815,23.1074,713004.0
2019-08-20 15:45:00,26.8,26.81,26.77,26.78,487023.0,23.1074,23.116,23.0815,23.0902,487023.0
2019-08-20 15:50:00,26.77,26.81,26.76,26.78,923017.0,23.0815,23.116,23.0729,23.0902,923017.0
2019-08-20 15:55:00,26.77,26.78,26.7,26.72,2371396.0,23.0815,23.0902,23.0212,23.0384,2371396.0
2019-08-21 09:30:00,26.93,27.04,26.86,26.92,1717448.0,23.2195,23.3143,23.1591,23.2109,1717448.0
2019-08-21 09:35:00,26.93,26.95,26.8,26.85,1234560.0,23.2195,23.2367,23.1074,23.1505,1234560.0
2019-08-21 09:40:00,26.84,26.93,26.82,26.92,682997.0,23.1419,23.2195,23.1246,23.2109,682997.0
2019-08-21 09:45:00,26.91,26.92,26.85,26.88,748761.0,23.2022,23.2109,23.1505,23.1764,748761.0
2019-08-21 09:50:00,26.88,26.89,26.84,26.87,747824.0,23.1764,23.185,23.1419,23.1678,747824.0
2019-08-21 09:55:00,26.86,26.89,26.84,26.85,487368.0,23.1591,23.185,23.1419,23.1505,487368.0
2019-08-21 10:00:00,26.85,26.88,26.83,26.85,557087.0,23.1505,23.1764,23.1333,23.1505,557087.0
2019-08-21 10:05:00,26.85,26.85,26.8,26.81,637928.0,23.1505,23.1505,23.1074,23.116,637928.0
2019-08-21 10:10:00,26.81,26.84,26.79,26.81,926174.0,23.116,23.1419,23.0988,23.116,926174.0
2019-08-21 10:15:00,26.82,26.87,26.8,26.87,718528.0,23.1246,23.1678,23.1074,23.1678,718528.0
2019-08-21 10:20:00,26.87,26.88,26.85,26.86,606917.0,23.1678,23.1764,23.1505,23.1591,606917.0
2019-08-21 10:25:00,26.87,26.88,26.84,26.87,407441.0,23.1678,23.1764,23.1419,23.1678,407441.0
2019-08-21 10:30:00,26.86,26.88,26.83,26.87,507204.0,23.1591,23.1764,23.1333,23.1678,507204.0
2019-08-21 10:35:00,26.86,26.87,26.82,26.83,419260.0,23.1591,23.1678,23.1246,23.1333,419260.0
2019-08-21 10:40:00,26.83,26.87,26.82,26.84,551348.0,23.1333,23.1678,23.1246,23.1419,551348.0
2019-08-21 10:45:00,26.84,26.85,26.83,26.85,353621.0,23.1419,23.1505,23.1333,23.1505,353621.0
2019-08-21 10:50:00,26.85,26.88,26.84,26.88,482018.0,23.1505,23.1764,23.1419,23.1764,482018.0
2019-08-21 10:55:00,26.88,26.9,26.86,26.89,480852.0,23.1764,23.1936,23.1591,23.185,480852.0
2019-08-21 11:00:00,26.89,26.9,26.85,26.85,535774.0,23.185,23.1936,23.1505,23.1505,535774.0
2019-08-21 11:05:00,26.86,26.91,26.85,26.91,378684.0,23.1591,23.2022,23.1505,23.2022,378684.0
2019-08-21 11:10:00,26.9,26.94,26.9,26.93,802171.0,23.1936,23.2281,23.1936,23.2195,802171.0
2019-08-21 11:15:00,26.93,26.93,26.9,26.9,392137.0,23.2195,23.2195,23.1936,23.1936,392137.0
2019-08-21 11:20:00,26.9,26.92,26.88,26.88,420829.0,23.1936,23.2109,23.1764,23.1764,420829.0
2019-08-21 11:25:00,26.88,26.9,26.87,26.89,209013.0,23.1764,23.1936,23.1678,23.185,209013.0
2019-08-21 11:30:00,26.89,26.9,26.85,26.87,434242.0,23.185,23.1936,23.1505,23.1678,434242.0
2019-08-21 11:35:00,26.87,26.89,26.86,26.88,397723.0,23.1678,23.185,23.1591,23.1764,397723.0
2019-08-21 11:40:00,26.88,26.9,26.88,26.9,406478.0,23.1764,23.1936,23.1764,23.1936,406478.0
2019-08-21 11:45:00,26.89,26.92,26.88,26.88,547060.0,23.185,23.2109,23.1764,23.1764,547060.0
2019-08-21 11:50:00,26.89,26.89,26.86,26.88,255580.0,23.185,23.185,23.1591,23.1764,255580.0
2019-08-21 11:55:00,26.88,26.93,26.86,26.93,414761.0,23.1764,23.2195,23.1591,23.2195,414761.0
2019-08-21 12:00:00,26.93,26.94,26.9,26.92,455583.0,23.2195,23.2281,23.1936,23.2109,455583.0
2019-08-21 12:05:00,26.92,26.93,26.9,26.91,334198.0,23.2109,23.2195,23.1936,23.2022,334198.0
2019-08-21 12:10:00,26.91,26.92,26.89,26.92,308885.0,23.2022,23.2109,23.185,23.2109,308885.0
2019-08-21 12:15:00,26.92,26.98,26.91,26.96,996142.0,23.2109,23.2626,23.2022,23.2454,996142.0
2019-08-21 12:20:00,26.96,26.97,26.92,26.92,259134.0,23.2454,23.254,23.2109,23.2109,259134.0
2019-08-21 12:25:00,26.93,26.96,26.92,26.96,281150.0,23.2195,23.2454,23.2109,23.2454,281150.0
2019-08-21 12:30:00,26.96,26.97,26.94,26.96,225169.0,23.2454,23.254,23.2281,23.2454,225169.0
2019-08-21 12:35:00,26.96,26.98,26.94,26.96,577373.0,23.2454,23.2626,23.2281,23.2454,577373.0
2019-08-21 12:40:00,26.96,26.98,26.95,26.97,286308.0,23.2454,23.2626,23.2367,23.254,286308.0
2019-08-21 12:45:00,26.97,27.0,26.97,26.99,292085.0,23.254,23.2798,23.254,23.2712,292085.0
2019-08-21 12:50:00,27.0,27.02,26.99,27.0,534693.0,23.2798,23.2971,23.2712,23.2798,534693.0
2019-08-21 12:55:00,27.01,27.01,26.99,27.01,204605.0,23.2885,23.2885,23.2712,23.2885,204605.0
2019-08-21 13:00:00,27.01,27.02,27.0,27.01,321296.0,23.2885,23.2971,23.2798,23.2885,321296.0
2019-08-21 13:05:00,27.01,27.02,27.0,27.01,328321.0,23.2885,23.2971,23.2798,23.2885,328321.0
2019-08-21 13:10:00,27.02,27.02,27.0,27.02,211226.0,23.2971,23.2971,23.2798,23.2971,211226.0
2019-08-21 13:15:00,27.02,27.03,27.0,27.03,235877.0,23.2971,23.3057,23.2798,23.3057,235877.0
2019-08-21 13:20:00,27.02,27.04,27.02,27.04,262025.0,23.2971,23.3143,23.2971,23.3143,262025.0
2019-08-21 13:25:00,27.04,27.04,27.02,27.03,357887.0,23.3143,23.3143,23.2971,23.3057,357887.0
2019-08-21 13:30:00,27.03,27.04,27.02,27.03,247467.0,23.3057,23.3143,23.2971,23.3057,247467.0
2019-08-21 13:35:00,27.04,27.04,27.03,27.04,134914.0,23.3143,23.3143,23.3057,23.3143,134914.0
2019-08-21 13:40:00,27.03,27.04,27.02,27.03,255550.0,23.3057,23.3143,23.2971,23.3057,255550.0
2019-08-21 13:45:00,27.02,27.04,27.0,27.02,608611.0,23.2971,23.3143,23.2798,23.2971,608611.0
2019-08-21 13:50:00,27.02,27.03,27.0,27.03,378759.0,23.2971,23.3057,23.2798,23.3057,378759.0
2019-08-21 13:55:00,27.03,27.03,26.98,27.0,276637.0,23.3057,23.3057,23.2626,23.2798,276637.0
2019-08-21 14:00:00,26.99,27.08,26.96,27.05,1481624.0,23.2712,23.3488,23.2454,23.323,1481624.0
2019-08-21 14:05:00,27.06,27.07,27.02,27.04,495624.0,23.3316,23.3402,23.2971,23.3143,495624.0
2019-08-21 14:10:00,27.04,27.05,26.98,27.0,742405.0,23.3143,23.323,23.2626,23.2798,742405.0
2019-08-21 14:15:00,27.0,27.02,26.96,26.98,1454435.0,23.2798,23.2971,23.2454,23.2626,1454435.0
2019-08-21 14:20:00,26.98,27.0,26.96,26.99,383131.0,23.2626,23.2798,23.2454,23.2712,383131.0
2019-08-21 14:25:00,26.99,27.01,26.97,27.0,301400.0,23.2712,23.2885,23.254,23.2798,301400.0
2019-08-21 14:30:00,27.01,27.01,26.94,26.96,385792.0,23.2885,23.2885,23.2281,23.2454,385792.0
2019-08-21 14:35:00,26.96,26.96,26.9,26.91,538690.0,23.2454,23.2454,23.1936,23.2022,538690.0
2019-08-21 14:40:00,26.91,26.93,26.89,26.91,512543.0,23.2022,23.2195,23.185,23.2022,512543.0
2019-08-21 14:45:00,26.91,26.92,26.89,26.9,295525.0,23.2022,23.2109,23.185,23.1936,295525.0
2019-08-21 14:50:00,26.89,26.92,26.89,26.9,432375.0,23.185,23.2109,23.185,23.1936,432375.0
2019-08-21 14:55:00,26.91,26.92,26.9,26.91,419610.0,23.2022,23.2109,23.1936,23.2022,419610.0
2019-08-21 15:00:00,26.92,26.93,26.9,26.92,406792.0,23.2109,23.2195,23.1936,23.2109,406792.0
2019-08-21 15:05:00,26.92,26.95,26.91,26.95,461124.0,23.2109,23.2367,23.2022,23.2367,461124.0
2019-08-21 15:10:00,26.95,26.96,26.93,26.93,356962.0,23.2367,23.2454,23.2195,23.2195,356962.0
2019-08-21 15:15:00,26.93,26.96,26.92,26.95,388492.0,23.2195,23.2454,23.2109,23.2367,388492.0
2019-08-21 15:20:00,26.96,26.96,26.94,26.94,300484.0,23.2454,23.2454,23.2281,23.2281,300484.0
2019-08-21 15:25:00,26.95,27.02,26.94,27.02,1300748.0,23.2367,23.2971,23.2281,23.2971,1300748.0
2019-08-21 15:30:00,27.01,27.02,26.99,27.01,696931.0,23.2885,23.2971,23.2712,23.2885,696931.0
2019-08-21 15:35:00,27.0,27.01,26.96,26.96,584700.0,23.2798,23.2885,23.2454,23.2454,584700.0
2019-08-21 15:40:00,26.96,26.97,26.94,26.94,313191.0,23.2454,23.254,23.2281,23.2281,313191.0
2019-08-21 15:45:00,26.94,26.95,26.91,26.93,979698.0,23.2281,23.2367,23.2022,23.2195,979698.0
2019-08-21 15:50:00,26.94,26.96,26.91,26.94,1239631.0,23.2281,23.2454,23.2022,23.2281,1239631.0
2019-08-21 15:55:00,26.94,26.96,26.91,26.94,1869366.0,23.2281,23.2454,23.2022,23.2281,1869366.0
2019-08-22 09:30:00,27.09,27.18,27.03,27.14,1410616.0,23.3574,23.435,23.3057,23.4006,1410616.0
2019-08-22 09:35:00,27.15,27.27,27.12,27.24,1291356.0,23.4092,23.5126,23.3833,23.4868,1291356.0
2019-08-22 09:40:00,27.24,27.25,27.2,27.24,656242.0,23.4868,23.4954,23.4523,23.4868,656242.0
2019-08-22 09:45:00,27.23,27.24,27.08,27.09,1217173.0,23.4782,23.4868,23.3488,23.3574,1217173.0
2019-08-22 09:50:00,27.09,27.15,27.07,27.14,558951.0,23.3574,23.4092,23.3402,23.4006,558951.0
2019-08-22 09:55:00,27.14,27.16,27.12,27.14,660107.0,23.4006,23.4178,23.3833,23.4006,660107.0
2019-08-22 10:00:00,27.14,27.14,27.06,27.11,910538.0,23.4006,23.4006,23.3316,23.3747,910538.0
2019-08-22 10:05:00,27.11,27.11,27.04,27.07,1022923.0,23.3747,23.3747,23.3143,23.3402,1022923.0
2019-08-22 10:10:00,27.07,27.08,27.02,27.07,493180.0,23.3402,23.3488,23.2971,23.3402,493180.0
2019-08-22 10:15:00,27.06,27.09,27.05,27.07,442064.0,23.3316,23.3574,23.323,23.3402,442064.0
2019-08-22 10:20:00,27.08,27.09,27.05,27.08,848063.0,23.3488,23.3574,23.323,23.3488,848063.0
2019-08-22 10:25:00,27.08,27.1,27.03,27.03,778083.0,23.3488,23.3661,23.3057,23.3057,778083.0
2019-08-22 10:30:00,27.03,27.03,26.96,27.01,1351644.0,23.3057,23.3057,23.2454,23.2885,1351644.0
2019-08-22 10:35:00,27.01,27.06,26.97,27.05,851353.0,23.2885,23.3316,23.254,23.323,851353.0
2019-08-22 10:40:00,27.05,27.1,27.03,27.07,576746.0,23.323,23.3661,23.3057,23.3402,576746.0
2019-08-22 10:45:00,27.08,27.11,27.05,27.1,860121.0,23.3488,23.3747,23.323,23.3661,860121.0
2019-08-22 10:50:00,27.1,27.12,27.06,27.07,483663.0,23.3661,23.3833,23.3316,23.3402,483663.0
2019-08-22 10:55:00,27.07,27.09,27.03,27.05,1167533.0,23.3402,23.3574,23.3057,23.323,1167533.0
2019-08-22 11:00:00,27.05,27.11,27.05,27.08,549190.0,23.323,23.3747,23.323,23.3488,549190.0
2019-08-22 11:05:00,27.08,27.18,27.07,27.15,686326.0,23.3488,23.435,23.3402,23.4092,686326.0
2019-08-22 11:10:00,27.15,27.17,27.14,27.16,405545.0,23.4092,23.4264,23.4006,23.4178,405545.0
2019-08-22 11:15:00,27.16,27.18,27.13,27.15,569233.0,23.4178,23.435,23.3919,23.4092,569233.0
2019-08-22 11:20:00,27.15,27.16,27.11,27.16,969423.0,23.4092,23.4178,23.3747,23.4178,969423.0
2019-08-22 11:25:00,27.16,27.18,27.09,27.1,893064.0,23.4178,23.435,23.3574,23.3661,893064.0
2019-08-22 11:30:00,27.1,27.14,27.06,27.12,461151.0,23.3661,23.4006,23.3316,23.3833,461151.0
2019-08-22 11:35:00,27.13,27.16,27.12,27.14,294006.0,23.3919,23.4178,23.3833,23.4006,294006.0
2019-08-22 11:40:00,27.15,27.16,27.12,27.13,211943.0,23.4092,23.4178,23.3833,23.3919,211943.0
2019-08-22 11:45:00,27.14,27.15,27.11,27.13,278607.0,23.4006,23.4092,23.3747,23.3919,278607.0
2019-08-22 11:50:00,27.13,27.15,27.12,27.13,369493.0,23.3919,23.4092,23.3833,23.3919,369493.0
2019-08-22 11:55:00,27.13,27.14,27.09,27.11,298317.0,23.3919,23.4006,23.3574,23.3747,298317.0
2019-08-22 12:00:00,27.11,27.16,27.1,27.16,633124.0,23.3747,23.4178,23.3661,23.4178,633124.0
2019-08-22 12:05:00,27.16,27.2,27.15,27.2,254543.0,23.4178,23.4523,23.4092,23.4523,254543.0
2019-08-22 12:10:00,27.2,27.21,27.18,27.19,314959.0,23.4523,23.4609,23.435,23.4437,314959.0
2019-08-22 12:15:00,27.19,27.22,27.19,27.2,265353.0,23.4437,23.4695,23.4437,23.4523,265353.0
2019-08-22 12:20:00,27.21,27.21,27.16,27.17,208566.0,23.4609,23.4609,23.4178,23.4264,208566.0
2019-08-22 12:25:00,27.17,27.19,27.15,27.15,257481.0,23.4264,23.4437,23.4092,23.4092,257481.0
2019-08-22 12:30:00,27.15,27.19,27.14,27.18,317173.0,23.4092,23.4437,23.4006,23.435,317173.0
2019-08-22 12:35:00,27.19,27.19,27.16,27.17,199441.0,23.4437,23.4437,23.4178,23.4264,199441.0
2019-08-22 12:40:00,27.17,27.23,27.17,27.22,381697.0,23.4264,23.4782,23.4264,23.4695,381697.0
2019-08-22 12:45:00,27.23,27.25,27.21,27.23,535969.0,23.4782,23.4954,23.4609,23.4782,535969.0
2019-08-22 12:50:00,27.23,27.25,27.22,27.24,212416.0,23.4782,23.4954,23.4695,23.4868,212416.0
2019-08-22 12:55:00,27.24,27.24,27.19,27.19,273376.0,23.4868,23.4868,23.4437,23.4437,273376.0
2019-08-22 13:00:00,27.19,27.21,27.18,27.2,414904.0,23.4437,23.4609,23.435,23.4523,414904.0
2019-08-22 13:05:00,27.19,27.25,27.18,27.24,454614.0,23.4437,23.4954,23.435,23.4868,454614.0
2019-08-22 13:10:00,27.24,27.25,27.22,27.24,674253.0,23.4868,23.4954,23.4695,23.4868,674253.0
2019-08-22 13:15:00,27.24,27.25,27.23,27.23,174229.0,23.4868,23.4954,23.4782,23.4782,174229.0
2019-08-22 13:20:00,27.24,27.26,27.22,27.23,432550.0,23.4868,23.504,23.4695,23.4782,432550.0
2019-08-22 13:25:00,27.24,27.24,27.23,27.24,197856.0,23.4868,23.4868,23.4782,23.4868,197856.0
2019-08-22 13:30:00,27.24,27.27,27.23,27.27,209971.0,23.4868,23.5126,23.4782,23.5126,209971.0
2019-08-22 13:35:00,27.27,27.28,27.26,27.28,236254.0,23.5126,23.5213,23.504,23.5213,236254.0
2019-08-22 13:40:00,27.28,27.3,27.27,27.28,347013.0,23.5213,23.5385,23.5126,23.5213,347013.0
2019-08-22 13:45:00,27.28,27.29,27.23,27.25,615360.0,23.5213,23.5299,23.4782,23.4954,615360.0
2019-08-22 13:50:00,27.25,27.26,27.22,27.24,619623.0,23.4954,23.504,23.4695,23.4868,619623.0
2019-08-22 13:55:00,27.25,27.27,27.24,27.26,301766.0,23.4954,23.5126,23.4868,23.504,301766.0
2019-08-22 14:00:00,27.27,27.29,27.26,27.27,249011.0,23.5126,23.5299,23.504,23.5126,249011.0
2019-08-22 14:05:00,27.27,27.27,27.21,27.21,354477.0,23.5126,23.5126,23.4609,23.4609,354477.0
2019-08-22 14:10:00,27.21,27.24,27.21,27.24,219900.0,23.4609,23.4868,23.4609,23.4868,219900.0
2019-08-22 14:15:00,27.24,27.25,27.22,27.22,249440.0,23.4868,23.4954,23.4695,23.4695,249440.0
2019-08-22 14:20:00,27.22,27.23,27.21,27.22,452065.0,23.4695,23.4782,23.4609,23.4695,452065.0
2019-08-22 14:25:00,27.22,27.23,27.16,27.18,715880.0,23.4695,23.4782,23.4178,23.435,715880.0
2019-08-22 14:30:00,27.18,27.21,27.17,27.2,437799.0,23.435,23.4609,23.4264,23.4523,437799.0
2019-08-22 14:35:00,27.2,27.22,27.19,27.2,175166.0,23.4523,23.4695,23.4437,23.4523,175166.0
2019-08-22 14:40:00,27.21,27.22,27.19,27.22,283257.0,23.4609,23.4695,23.4437,23.4695,283257.0
2019-08-22 14:45:00,27.21,27.24,27.21,27.21,269674.0,23.4609,23.4868,23.4609,23.4609,269674.0
2019-08-22 14:50:00,27.21,27.23,27.21,27.22,226738.0,23.4609,23.4782,23.4609,23.4695,226738.0
2019-08-22 14:55:00,27.22,27.23,27.19,27.23,361465.0,23.4695,23.4782,23.4437,23.4782,361465.0
2019-08-22 15:00:00,27.23,27.24,27.18,27.19,259525.0,23.4782,23.4868,23.435,23.4437,259525.0
2019-08-22 15:05:00,27.18,27.2,27.18,27.2,138464.0,23.435,23.4523,23.435,23.4523,138464.0
2019-08-22 15:10:00,27.2,27.21,27.19,27.2,627601.0,23.4523,23.4609,23.4437,23.4523,627601.0
2019-08-22 15:15:00,27.2,27.2,27.16,27.17,337933.0,23.4523,23.4523,23.4178,23.4264,337933.0
2019-08-22 15:20:00,27.18,27.2,27.17,27.2,338509.0,23.435,23.4523,23.4264,23.4523,338509.0
2019-08-22 15:25:00,27.19,27.21,27.18,27.21,488192.0,23.4437,23.4609,23.435,23.4609,488192.0
2019-08-22 15:30:00,27.21,27.23,27.18,27.19,518904.0,23.4609,23.4782,23.435,23.4437,518904.0
2019-08-22 15:35:00,27.2,27.24,27.19,27.23,552789.0,23.4523,23.4868,23.4437,23.4782,552789.0
2019-08-22 15:40:00,27.24,27.27,27.23,27.25,693453.0,23.4868,23.5126,23.4782,23.4954,693453.0
2019-08-22 15:45:00,27.25,27.25,27.19,27.21,655120.0,23.4954,23.4954,23.4437,23.4609,655120.0
2019-08-22 15:50:00,27.21,27.29,27.21,27.29,637241.0,23.4609,23.5299,23.4609,23.5299,637241.0
2019-08-22 15:55:00,27.29,27.29,27.18,27.19,2452683.0,23.5299,23.5299,23.435,23.4437,2452683.0
2019-08-23 09:30:00,26.94,27.03,26.86,26.95,1203612.0,23.2281,23.3057,23.1591,23.2367,1203612.0
2019-08-23 09:35:00,26.95,27.0,26.92,26.93,769986.0,23.2367,23.2798,23.2109,23.2195,769986.0
2019-08-23 09:40:00,26.94,27.0,26.94,26.99,973143.0,23.2281,23.2798,23.2281,23.2712,973143.0
2019-08-23 09:45:00,26.99,27.01,26.96,26.98,498469.0,23.2712,23.2885,23.2454,23.2626,498469.0
2019-08-23 09:50:00,26.97,27.05,26.92,27.04,1253643.0,23.254,23.323,23.2109,23.3143,1253643.0
2019-08-23 09:55:00,27.03,27.12,27.01,27.1,751868.0,23.3057,23.3833,23.2885,23.3661,751868.0
2019-08-23 10:00:00,27.11,27.2,27.03,27.14,985032.0,23.3747,23.4523,23.3057,23.4006,985032.0
2019-08-23 10:05:00,27.14,27.21,27.11,27.11,902684.0,23.4006,23.4609,23.3747,23.3747,902684.0
2019-08-23 10:10:00,27.12,27.12,27.01,27.11,1390586.0,23.3833,23.3833,23.2885,23.3747,1390586.0
2019-08-23 10:15:00,27.11,27.14,27.08,27.14,413506.0,23.3747,23.4006,23.3488,23.4006,413506.0
2019-08-23 10:20:00,27.14,27.15,27.09,27.09,520061.0,23.4006,23.4092,23.3574,23.3574,520061.0
2019-08-23 10:25:00,27.09,27.1,27.02,27.03,428082.0,23.3574,23.3661,23.2971,23.3057,428082.0
2019-08-23 10:30:00,27.03,27.11,27.01,27.09,408925.0,23.3057,23.3747,23.2885,23.3574,408925.0
2019-08-23 10:35:00,27.09,27.18,27.07,27.18,611265.0,23.3574,23.435,23.3402,23.435,611265.0
2019-08-23 10:40:00,27.17,27.22,27.14,27.18,842022.0,23.4264,23.4695,23.4006,23.435,842022.0
2019-08-23 10:45:00,27.18,27.19,27.09,27.1,1458846.0,23.435,23.4437,23.3574,23.3661,1458846.0
2019-08-23 10:50:00,27.1,27.18,27.09,27.15,625360.0,23.3661,23.435,23.3574,23.4092,625360.0
2019-08-23 10:55:00,27.16,27.17,27.02,27.04,606941.0,23.4178,23.4264,23.2971,23.3143,606941.0
2019-08-23 11:00:00,27.05,27.07,26.85,26.92,4506088.0,23.323,23.3402,23.1505,23.2109,4506088.0
2019-08-23 11:05:00,26.92,26.99,26.81,26.84,3588949.0,23.2109,23.2712,23.116,23.1419,3588949.0
2019-08-23 11:10:00,26.83,26.98,26.8,26.96,1354206.0,23.1333,23.2626,23.1074,23.2454,1354206.0
2019-08-23 11:15:00,26.95,26.98,26.92,26.96,965663.0,23.2367,23.2626,23.2109,23.2454,965663.0
2019-08-23 11:20:00,26.96,26.96,26.85,26.91,1023521.0,23.2454,23.2454,23.1505,23.2022,1023521.0
2019-08-23 11:25:00,26.91,26.95,26.86,26.87,2036723.0,23.2022,23.2367,23.1591,23.1678,2036723.0
2019-08-23 11:30:00,26.88,26.93,26.83,26.87,1596816.0,23.1764,23.2195,23.1333,23.1678,1596816.0
2019-08-23 11:35:00,26.88,26.89,26.82,26.85,1682791.0,23.1764,23.185,23.1246,23.1505,1682791.0
2019-08-23 11:40:00,26.85,26.87,26.79,26.87,889509.0,23.1505,23.1678,23.0988,23.1678,889509.0
2019-08-23 11:45:00,26.87,26.88,26.84,26.87,866617.0,23.1678,23.1764,23.1419,23.1678,866617.0
2019-08-23 11:50:00,26.87,26.93,26.86,26.9,1726050.0,23.1678,23.2195,23.1591,23.1936,1726050.0
2019-08-23 11:55:00,26.9,26.91,26.77,26.82,1575307.0,23.1936,23.2022,23.0815,23.1246,1575307.0
2019-08-23 12:00:00,26.82,26.88,26.79,26.83,1298474.0,23.1246,23.1764,23.0988,23.1333,1298474.0
2019-08-23 12:05:00,26.83,26.87,26.79,26.87,686552.0,23.1333,23.1678,23.0988,23.1678,686552.0
2019-08-23 12:10:00,26.87,26.88,26.83,26.87,584716.0,23.1678,23.1764,23.1333,23.1678,584716.0
2019-08-23 12:15:00,26.87,26.91,26.86,26.89,716264.0,23.1678,23.2022,23.1591,23.185,716264.0
2019-08-23 12:20:00,26.89,26.9,26.83,26.86,691214.0,23.185,23.1936,23.1333,23.1591,691214.0
2019-08-23 12:25:00,26.85,26.87,26.83,26.83,427587.0,23.1505,23.1678,23.1333,23.1333,427587.0
2019-08-23 12:30:00,26.84,26.89,26.83,26.89,482263.0,23.1419,23.185,23.1333,23.185,482263.0
2019-08-23 12:35:00,26.88,26.91,26.86,26.88,353138.0,23.1764,23.2022,23.1591,23.1764,353138.0
2019-08-23 12:40:00,26.88,26.88,26.82,26.83,645233.0,23.1764,23.1764,23.1246,23.1333,645233.0
2019-08-23 12:45:00,26.82,26.82,26.78,26.79,705716.0,23.1246,23.1246,23.0902,23.0988,705716.0
2019-08-23 12:50:00,26.78,26.8,26.72,26.72,722479.0,23.0902,23.1074,23.0384,23.0384,722479.0
2019-08-23 12:55:00,26.73,26.78,26.71,26.77,777405.0,23.047,23.0902,23.0298,23.0815,777405.0
2019-08-23 13:00:00,26.76,26.81,26.75,26.8,1478519.0,23.0729,23.116,23.0643,23.1074,1478519.0
2019-08-23 13:05:00,26.8,26.83,26.78,26.8,768263.0,23.1074,23.1333,23.0902,23.1074,768263.0
2019-08-23 13:10:00,26.8,26.85,26.79,26.83,908211.0,23.1074,23.1505,23.0988,23.1333,908211.0
2019-08-23 13:15:00,26.82,26.83,26.68,26.69,730532.0,23.1246,23.1333,23.0039,23.0126,730532.0
2019-08-23 13:20:00,26.7,26.7,26.63,26.64,548792.0,23.0212,23.0212,22.9608,22.9694,548792.0
2019-08-23 13:25:00,26.64,26.7,26.62,26.63,575534.0,22.9694,23.0212,22.9522,22.9608,575534.0
2019-08-23 13:30:00,26.63,26.66,26.61,26.65,620055.0,22.9608,22.9867,22.9436,22.9781,620055.0
2019-08-23 13:35:00,26.64,26.67,26.61,26.66,761957.0,22.9694,22.9953,22.9436,22.9867,761957.0
2019-08-23 13:40:00,26.65,26.66,26.61,26.63,414362.0,22.9781,22.9867,22.9436,22.9608,414362.0
2019-08-23 13:45:00,26.63,26.7,26.61,26.66,588616.0,22.9608,23.0212,22.9436,22.9867,588616.0
2019-08-23 13:50:00,26.66,26.71,26.65,26.69,265795.0,22.9867,23.0298,22.9781,23.0126,265795.0
2019-08-23 13:55:00,26.69,26.7,26.66,26.7,263020.0,23.0126,23.0212,22.9867,23.0212,263020.0
2019-08-23 14:00:00,26.7,26.71,26.65,26.67,236695.0,23.0212,23.0298,22.9781,22.9953,236695.0
2019-08-23 14:05:00,26.66,26.68,26.65,26.65,334662.0,22.9867,23.0039,22.9781,22.9781,334662.0
2019-08-23 14:10:00,26.65,26.67,26.63,26.64,281361.0,22.9781,22.9953,22.9608,22.9694,281361.0
2019-08-23 14:15:00,26.64,26.67,26.63,26.65,321321.0,22.9694,22.9953,22.9608,22.9781,321321.0
2019-08-23 14:20:00,26.65,26.67,26.63,26.65,264845.0,22.9781,22.9953,22.9608,22.9781,264845.0
2019-08-23 14:25:00,26.65,26.66,26.61,26.63,341014.0,22.9781,22.9867,22.9436,22.9608,341014.0
2019-08-23 14:30:00,26.63,26.67,26.62,26.65,271385.0,22.9608,22.9953,22.9522,22.9781,271385.0
2019-08-23 14:35:00,26.65,26.65,26.61,26.61,221538.0,22.9781,22.9781,22.9436,22.9436,221538.0
2019-08-23 14:40:00,26.62,26.63,26.57,26.57,384451.0,22.9522,22.9608,22.9091,22.9091,384451.0
2019-08-23 14:45:00,26.57,26.59,26.52,26.54,708004.0,22.9091,22.9263,22.866,22.8832,708004.0
2019-08-23 14:50:00,26.54,26.57,26.52,26.55,718462.0,22.8832,22.9091,22.866,22.8918,718462.0
2019-08-23 14:55:00,26.54,26.6,26.53,26.57,634600.0,22.8832,22.935,22.8746,22.9091,634600.0
2019-08-23 15:00:00,26.57,26.58,26.55,26.58,416098.0,22.9091,22.9177,22.8918,22.9177,416098.0
2019-08-23 15:05:00,26.57,26.62,26.56,26.57,482997.0,22.9091,22.9522,22.9005,22.9091,482997.0
2019-08-23 15:10:00,26.57,26.58,26.52,26.55,587148.0,22.9091,22.9177,22.866,22.8918,587148.0
2019-08-23 15:15:00,26.55,26.57,26.52,26.54,812787.0,22.8918,22.9091,22.866,22.8832,812787.0
2019-08-23 15:20:00,26.54,26.57,26.52,26.53,623202.0,22.8832,22.9091,22.866,22.8746,623202.0
2019-08-23 15:25:00,26.54,26.55,26.51,26.52,612457.0,22.8832,22.8918,22.8574,22.866,612457.0
2019-08-23 15:30:00,26.53,26.54,26.49,26.5,965528.0,22.8746,22.8832,22.8401,22.8487,965528.0
2019-08-23 15:35:00,26.49,26.5,26.46,26.47,808298.0,22.8401,22.8487,22.8142,22.8229,808298.0
2019-08-23 15:40:00,26.46,26.48,26.43,26.44,932962.0,22.8142,22.8315,22.7884,22.797,932962.0
2019-08-23 15:45:00,26.44,26.48,26.38,26.38,1213951.0,22.797,22.8315,22.7453,22.7453,1213951.0
2019-08-23 15:50:00,26.38,26.39,26.28,26.28,2158993.0,22.7453,22.7539,22.659,22.659,2158993.0
2019-08-23 15:55:00,26.28,26.49,26.26,26.48,4638041.0,22.659,22.8401,22.6418,22.8315,4638041.0
2019-08-26 09:30:00,26.7,26.75,26.61,26.69,1457032.0,23.0212,23.0643,22.9436,23.0126,1457032.0
2019-08-26 09:35:00,26.68,26.72,26.61,26.61,580014.0,23.0039,23.0384,22.9436,22.9436,580014.0
2019-08-26 09:40:00,26.62,26.64,26.57,26.58,555724.0,22.9522,22.9694,22.9091,22.9177,555724.0
2019-08-26 09:45:00,26.59,26.62,26.53,26.57,632937.0,22.9263,22.9522,22.8746,22.9091,632937.0
2019-08-26 09:50:00,26.58,26.63,26.58,26.6,504802.0,22.9177,22.9608,22.9177,22.935,504802.0
2019-08-26 09:55:00,26.6,26.62,26.57,26.6,536431.0,22.935,22.9522,22.9091,22.935,536431.0
2019-08-26 10:00:00,26.59,26.66,26.57,26.63,915465.0,22.9263,22.9867,22.9091,22.9608,915465.0
2019-08-26 10:05:00,26.64,26.66,26.57,26.58,649760.0,22.9694,22.9867,22.9091,22.9177,649760.0
2019-08-26 10:10:00,26.58,26.59,26.5,26.53,775937.0,22.9177,22.9263,22.8487,22.8746,775937.0
2019-08-26 10:15:00,26.52,26.55,26.49,26.52,519739.0,22.866,22.8918,22.8401,22.866,519739.0
2019-08-26 10:20:00,26.52,26.58,26.51,26.57,655979.0,22.866,22.9177,22.8574,22.9091,655979.0
2019-08-26 10:25:00,26.57,26.6,26.55,26.58,670102.0,22.9091,22.935,22.8918,22.9177,670102.0
2019-08-26 10:30:00,26.58,26.58,26.52,26.55,549132.0,22.9177,22.9177,22.866,22.8918,549132.0
2019-08-26 10:35:00,26.56,26.57,26.53,26.55,321872.0,22.9005,22.9091,22.8746,22.8918,321872.0
2019-08-26 10:40:00,26.54,26.54,26.5,26.53,484742.0,22.8832,22.8832,22.8487,22.8746,484742.0
2019-08-26 10:45:00,26.53,26.6,26.51,26.58,506713.0,22.8746,22.935,22.8574,22.9177,506713.0
2019-08-26 10:50:00,26.57,26.6,26.57,26.58,306591.0,22.9091,22.935,22.9091,22.9177,306591.0
2019-08-26 10:55:00,26.58,26.58,26.54,26.57,291277.0,22.9177,22.9177,22.8832,22.9091,291277.0
2019-08-26 11:00:00,26.57,26.58,26.54,26.56,510194.0,22.9091,22.9177,22.8832,22.9005,510194.0
2019-08-26 11:05:00,26.56,26.6,26.55,26.58,411113.0,22.9005,22.935,22.8918,22.9177,411113.0
2019-08-26 11:10:00,26.59,26.64,26.54,26.61,744555.0,22.9263,22.9694,22.8832,22.9436,744555.0
2019-08-26 11:15:00,26.61,26.62,26.56,26.57,533760.0,22.9436,22.9522,22.9005,22.9091,533760.0
2019-08-26 11:20:00,26.57,26.59,26.56,26.58,393411.0,22.9091,22.9263,22.9005,22.9177,393411.0
2019-08-26 11:25:00,26.58,26.58,26.54,26.55,846907.0,22.9177,22.9177,22.8832,22.8918,846907.0
2019-08-26 11:30:00,26.54,26.57,26.54,26.55,833459.0,22.8832,22.9091,22.8832,22.8918,833459.0
2019-08-26 11:35:00,26.55,26.6,26.55,26.58,432684.0,22.8918,22.935,22.8918,22.9177,432684.0
2019-08-26 11:40:00,26.58,26.59,26.55,26.55,275545.0,22.9177,22.9263,22.8918,22.8918,275545.0
2019-08-26 11:45:00,26.56,26.57,26.53,26.55,273087.0,22.9005,22.9091,22.8746,22.8918,273087.0
2019-08-26 11:50:00,26.54,26.55,26.52,26.54,253559.0,22.8832,22.8918,22.866,22.8832,253559.0
2019-08-26 11:55:00,26.53,26.55,26.53,26.54,118133.0,22.8746,22.8918,22.8746,22.8832,118133.0
2019-08-26 12:00:00,26.55,26.58,26.54,26.58,441413.0,22.8918,22.9177,22.8832,22.9177,441413.0
2019-08-26 12:05:00,26.58,26.65,26.57,26.64,595626.0,22.9177,22.9781,22.9091,22.9694,595626.0
2019-08-26 12:10:00,26.64,26.64,26.61,26.62,297833.0,22.9694,22.9694,22.9436,22.9522,297833.0
2019-08-26 12:15:00,26.62,26.64,26.59,26.59,272734.0,22.9522,22.9694,22.9263,22.9263,272734.0
2019-08-26 12:20:00,26.6,26.7,26.58,26.68,608387.0,22.935,23.0212,22.9177,23.0039,608387.0
2019-08-26 12:25:00,26.68,26.7,26.66,26.69,532757.0,23.0039,23.0212,22.9867,23.0126,532757.0
2019-08-26 12:30:00,26.69,26.69,26.67,26.69,395793.0,23.0126,23.0126,22.9953,23.0126,395793.0
2019-08-26 12:35:00,26.69,26.69,26.68,26.69,208401.0,23.0126,23.0126,23.0039,23.0126,208401.0
2019-08-26 12:40:00,26.69,26.71,26.68,26.71,563178.0,23.0126,23.0298,23.0039,23.0298,563178.0
2019-08-26 12:45:00,26.71,26.71,26.67,26.69,331218.0,23.0298,23.0298,22.9953,23.0126,331218.0
2019-08-26 12:50:00,26.68,26.7,26.66,26.7,290934.0,23.0039,23.0212,22.9867,23.0212,290934.0
2019-08-26 12:55:00,26.7,26.72,26.68,26.71,248663.0,23.0212,23.0384,23.0039,23.0298,248663.0
2019-08-26 13:00:00,26.71,26.74,26.7,26.74,246777.0,23.0298,23.0557,23.0212,23.0557,246777.0
2019-08-26 13:05:00,26.74,26.78,26.73,26.78,455987.0,23.0557,23.0902,23.047,23.0902,455987.0
2019-08-26 13:10:00,26.78,26.78,26.72,26.73,324938.0,23.0902,23.0902,23.0384,23.047,324938.0
2019-08-26 13:15:00,26.73,26.75,26.72,26.72,166613.0,23.047,23.0643,23.0384,23.0384,166613.0
2019-08-26 13:20:00,26.72,26.75,26.72,26.73,332931.0,23.0384,23.0643,23.0384,23.047,332931.0
2019-08-26 13:25:00,26.74,26.76,26.73,26.75,181953.0,23.0557,23.0729,23.047,23.0643,181953.0
2019-08-26 13:30:00,26.74,26.76,26.73,26.74,231961.0,23.0557,23.0729,23.047,23.0557,231961.0
2019-08-26 13:35:00,26.74,26.75,26.73,26.74,171158.0,23.0557,23.0643,23.047,23.0557,171158.0
2019-08-26 13:40:00,26.75,26.75,26.72,26.73,207426.0,23.0643,23.0643,23.0384,23.047,207426.0
2019-08-26 13:45:00,26.73,26.75,26.72,26.75,285643.0,23.047,23.0643,23.0384,23.0643,285643.0
2019-08-26 13:50:00,26.75,26.76,26.74,26.75,258961.0,23.0643,23.0729,23.0557,23.0643,258961.0
2019-08-26 13:55:00,26.75,26.76,26.73,26.74,284930.0,23.0643,23.0729,23.047,23.0557,284930.0
2019-08-26 14:00:00,26.75,26.75,26.68,26.69,344625.0,23.0643,23.0643,23.0039,23.0126,344625.0
2019-08-26 14:05:00,26.69,26.71,26.68,26.69,252308.0,23.0126,23.0298,23.0039,23.0126,252308.0
2019-08-26 14:10:00,26.69,26.7,26.68,26.69,146214.0,23.0126,23.0212,23.0039,23.0126,146214.0
2019-08-26 14:15:00,26.68,26.72,26.68,26.69,417110.0,23.0039,23.0384,23.0039,23.0126,417110.0
2019-08-26 14:20:00,26.69,26.72,26.68,26.69,436752.0,23.0126,23.0384,23.0039,23.0126,436752.0
2019-08-26 14:25:00,26.69,26.71,26.68,26.68,194618.0,23.0126,23.0298,23.0039,23.0039,194618.0
2019-08-26 14:30:00,26.69,26.74,26.68,26.71,312432.0,23.0126,23.0557,23.0039,23.0298,312432.0
2019-08-26 14:35:00,26.71,26.74,26.7,26.74,137643.0,23.0298,23.0557,23.0212,23.0557,137643.0
2019-08-26 14:40:00,26.74,26.75,26.72,26.73,345598.0,23.0557,23.0643,23.0384,23.047,345598.0
2019-08-26 14:45:00,26.73,26.74,26.7,26.72,260358.0,23.047,23.0557,23.0212,23.0384,260358.0
2019-08-26 14:50:00,26.72,26.73,26.71,26.73,201729.0,23.0384,23.047,23.0298,23.047,201729.0
2019-08-26 14:55:00,26.73,26.74,26.69,26.73,279739.0,23.047,23.0557,23.0126,23.047,279739.0
2019-08-26 15:00:00,26.73,26.78,26.73,26.75,563495.0,23.047,23.0902,23.047,23.0643,563495.0
2019-08-26 15:05:00,26.75,26.76,26.73,26.75,482901.0,23.0643,23.0729,23.047,23.0643,482901.0
2019-08-26 15:10:00,26.75,26.78,26.75,26.77,243350.0,23.0643,23.0902,23.0643,23.0815,243350.0
2019-08-26 15:15:00,26.77,26.8,26.76,26.78,463104.0,23.0815,23.1074,23.0729,23.0902,463104.0
2019-08-26 15:20:00,26.78,26.78,26.76,26.77,332832.0,23.0902,23.0902,23.0729,23.0815,332832.0
2019-08-26 15:25:00,26.78,26.78,26.74,26.76,411678.0,23.0902,23.0902,23.0557,23.0729,411678.0
2019-08-26 15:30:00,26.76,26.8,26.75,26.77,669063.0,23.0729,23.1074,23.0643,23.0815,669063.0
2019-08-26 15:35:00,26.77,26.78,26.74,26.75,494294.0,23.0815,23.0902,23.0557,23.0643,494294.0
2019-08-26 15:40:00,26.75,26.77,26.72,26.72,600316.0,23.0643,23.0815,23.0384,23.0384,600316.0
2019-08-26 15:45:00,26.72,26.74,26.69,26.69,605623.0,23.0384,23.0557,23.0126,23.0126,605623.0
2019-08-26 15:50:00,26.69,26.77,26.69,26.74,1145768.0,23.0126,23.0815,23.0126,23.0557,1145768.0
2019-08-26 15:55:00,26.75,26.8,26.71,26.8,1766533.0,23.0643,23.1074,23.0298,23.1074,1766533.0
2019-08-27 09:30:00,26.86,26.89,26.8,26.83,953037.0,23.1591,23.185,23.1074,23.1333,953037.0
2019-08-27 09:35:00,26.83,26.9,26.82,26.86,513539.0,23.1333,23.1936,23.1246,23.1591,513539.0
2019-08-27 09:40:00,26.86,26.86,26.71,26.72,580807.0,23.1591,23.1591,23.0298,23.0384,580807.0
2019-08-27 09:45:00,26.72,26.74,26.64,26.66,946859.0,23.0384,23.0557,22.9694,22.9867,946859.0
2019-08-27 09:50:00,26.66,26.66,26.55,26.58,1096702.0,22.9867,22.9867,22.8918,22.9177,1096702.0
2019-08-27 09:55:00,26.59,26.63,26.56,26.6,616789.0,22.9263,22.9608,22.9005,22.935,616789.0
2019-08-27 10:00:00,26.6,26.63,26.58,26.59,492399.0,22.935,22.9608,22.9177,22.9263,492399.0
2019-08-27 10:05:00,26.59,26.62,26.49,26.54,2275434.0,22.9263,22.9522,22.8401,22.8832,2275434.0
2019-08-27 10:10:00,26.54,26.57,26.5,26.54,726692.0,22.8832,22.9091,22.8487,22.8832,726692.0
2019-08-27 10:15:00,26.54,26.55,26.51,26.53,460626.0,22.8832,22.8918,22.8574,22.8746,460626.0
2019-08-27 10:20:00,26.53,26.57,26.52,26.53,857407.0,22.8746,22.9091,22.866,22.8746,857407.0
2019-08-27 10:25:00,26.53,26.54,26.51,26.51,383308.0,22.8746,22.8832,22.8574,22.8574,383308.0
2019-08-27 10:30:00,26.51,26.59,26.5,26.58,726299.0,22.8574,22.9263,22.8487,22.9177,726299.0
2019-08-27 10:35:00,26.59,26.62,26.56,26.57,1605959.0,22.9263,22.9522,22.9005,22.9091,1605959.0
2019-08-27 10:40:00,26.58,26.6,26.57,26.59,899529.0,22.9177,22.935,22.9091,22.9263,899529.0
2019-08-27 10:45:00,26.59,26.6,26.51,26.52,599623.0,22.9263,22.935,22.8574,22.866,599623.0
2019-08-27 10:50:00,26.52,26.54,26.51,26.51,555061.0,22.866,22.8832,22.8574,22.8574,555061.0
2019-08-27 10:55:00,26.51,26.52,26.47,26.47,846077.0,22.8574,22.866,22.8229,22.8229,846077.0
2019-08-27 11:00:00,26.48,26.56,26.48,26.56,485009.0,22.8315,22.9005,22.8315,22.9005,485009.0
2019-08-27 11:05:00,26.56,26.56,26.5,26.51,413792.0,22.9005,22.9005,22.8487,22.8574,413792.0
2019-08-27 11:10:00,26.52,26.52,26.49,26.5,309135.0,22.866,22.866,22.8401,22.8487,309135.0
2019-08-27 11:15:00,26.5,26.51,26.43,26.43,523874.0,22.8487,22.8574,22.7884,22.7884,523874.0
2019-08-27 11:20:00,26.44,26.47,26.41,26.45,799920.0,22.797,22.8229,22.7711,22.8056,799920.0
2019-08-27 11:25:00,26.45,26.46,26.42,26.44,353933.0,22.8056,22.8142,22.7798,22.797,353933.0
2019-08-27 11:30:00,26.43,26.48,26.42,26.48,322300.0,22.7884,22.8315,22.7798,22.8315,322300.0
2019-08-27 11:35:00,26.48,26.49,26.46,26.47,250125.0,22.8315,22.8401,22.8142,22.8229,250125.0
2019-08-27 11:40:00,26.46,26.51,26.44,26.49,756355.0,22.8142,22.8574,22.797,22.8401,756355.0
2019-08-27 11:45:00,26.5,26.53,26.47,26.53,481253.0,22.8487,22.8746,22.8229,22.8746,481253.0
2019-08-27 11:50:00,26.52,26.53,26.49,26.52,408003.0,22.866,22.8746,22.8401,22.866,408003.0
2019-08-27 11:55:00,26.52,26.52,26.42,26.42,394169.0,22.866,22.866,22.7798,22.7798,394169.0
2019-08-27 12:00:00,26.42,26.47,26.42,26.42,539593.0,22.7798,22.8229,22.7798,22.7798,539593.0
2019-08-27 12:05:00,26.42,26.43,26.4,26.42,473720.0,22.7798,22.7884,22.7625,22.7798,473720.0
2019-08-27 12:10:00,26.42,26.45,26.42,26.44,349415.0,22.7798,22.8056,22.7798,22.797,349415.0
2019-08-27 12:15:00,26.44,26.46,26.42,26.44,339567.0,22.797,22.8142,22.7798,22.797,339567.0
2019-08-27 12:20:00,26.45,26.45,26.42,26.43,300320.0,22.8056,22.8056,22.7798,22.7884,300320.0
2019-08-27 12:25:00,26.44,26.45,26.42,26.43,180623.0,22.797,22.8056,22.7798,22.7884,180623.0
2019-08-27 12:30:00,26.43,26.45,26.36,26.37,458594.0,22.7884,22.8056,22.728,22.7366,458594.0
2019-08-27 12:35:00,26.37,26.38,26.34,26.34,371397.0,22.7366,22.7453,22.7108,22.7108,371397.0
2019-08-27 12:40:00,26.34,26.37,26.31,26.34,427581.0,22.7108,22.7366,22.6849,22.7108,427581.0
2019-08-27 12:45:00,26.34,26.38,26.33,26.36,391208.0,22.7108,22.7453,22.7022,22.728,391208.0
2019-08-27 12:50:00,26.37,26.37,26.29,26.31,409970.0,22.7366,22.7366,22.6677,22.6849,409970.0
2019-08-27 12:55:00,26.31,26.35,26.31,26.34,323685.0,22.6849,22.7194,22.6849,22.7108,323685.0
2019-08-27 13:00:00,26.34,26.37,26.31,26.34,300790.0,22.7108,22.7366,22.6849,22.7108,300790.0
2019-08-27 13:05:00,26.34,26.36,26.32,26.34,601000.0,22.7108,22.728,22.6935,22.7108,601000.0
2019-08-27 13:10:00,26.34,26.36,26.33,26.34,309384.0,22.7108,22.728,22.7022,22.7108,309384.0
2019-08-27 13:15:00,26.34,26.35,26.31,26.35,401538.0,22.7108,22.7194,22.6849,22.7194,401538.0
2019-08-27 13:20:00,26.35,26.35,26.32,26.34,752560.0,22.7194,22.7194,22.6935,22.7108,752560.0
2019-08-27 13:25:00,26.34,26.41,26.33,26.4,418886.0,22.7108,22.7711,22.7022,22.7625,418886.0
2019-08-27 13:30:00,26.4,26.41,26.38,26.39,285138.0,22.7625,22.7711,22.7453,22.7539,285138.0
2019-08-27 13:35:00,26.39,26.46,26.38,26.42,641550.0,22.7539,22.8142,22.7453,22.7798,641550.0
2019-08-27 13:40:00,26.42,26.45,26.41,26.45,427727.0,22.7798,22.8056,22.7711,22.8056,427727.0
2019-08-27 13:45:00,26.44,26.45,26.41,26.43,196892.0,22.797,22.8056,22.7711,22.7884,196892.0
2019-08-27 13:50:00,26.43,26.44,26.38,26.39,341776.0,22.7884,22.797,22.7453,22.7539,341776.0
2019-08-27 13:55:00,26.4,26.41,26.38,26.39,254301.0,22.7625,22.7711,22.7453,22.7539,254301.0
2019-08-27 14:00:00,26.39,26.43,26.37,26.37,516759.0,22.7539,22.7884,22.7366,22.7366,516759.0
2019-08-27 14:05:00,26.37,26.38,26.34,26.35,575935.0,22.7366,22.7453,22.7108,22.7194,575935.0
2019-08-27 14:10:00,26.35,26.37,26.32,26.34,344428.0,22.7194,22.7366,22.6935,22.7108,344428.0
2019-08-27 14:15:00,26.34,26.35,26.33,26.34,181794.0,22.7108,22.7194,22.7022,22.7108,181794.0
2019-08-27 14:20:00,26.33,26.36,26.33,26.35,327151.0,22.7022,22.728,22.7022,22.7194,327151.0
2019-08-27 14:25:00,26.35,26.36,26.31,26.33,619805.0,22.7194,22.728,22.6849,22.7022,619805.0
2019-08-27 14:30:00,26.33,26.33,26.29,26.3,471411.0,22.7022,22.7022,22.6677,22.6763,471411.0
2019-08-27 14:35:00,26.3,26.31,26.28,26.31,429582.0,22.6763,22.6849,22.659,22.6849,429582.0
2019-08-27 14:40:00,26.3,26.34,26.29,26.33,253623.0,22.6763,22.7108,22.6677,22.7022,253623.0
2019-08-27 14:45:00,26.32,26.39,26.32,26.37,261719.0,22.6935,22.7539,22.6935,22.7366,261719.0
2019-08-27 14:50:00,26.38,26.43,26.37,26.43,598140.0,22.7453,22.7884,22.7366,22.7884,598140.0
2019-08-27 14:55:00,26.43,26.44,26.4,26.43,537331.0,22.7884,22.797,22.7625,22.7884,537331.0
2019-08-27 15:00:00,26.42,26.48,26.42,26.47,423552.0,22.7798,22.8315,22.7798,22.8229,423552.0
2019-08-27 15:05:00,26.48,26.49,26.47,26.48,521040.0,22.8315,22.8401,22.8229,22.8315,521040.0
2019-08-27 15:10:00,26.48,26.48,26.41,26.41,391992.0,22.8315,22.8315,22.7711,22.7711,391992.0
2019-08-27 15:15:00,26.42,26.43,26.4,26.42,410271.0,22.7798,22.7884,22.7625,22.7798,410271.0
2019-08-27 15:20:00,26.42,26.43,26.39,26.41,916897.0,22.7798,22.7884,22.7539,22.7711,916897.0
2019-08-27 15:25:00,26.42,26.43,26.4,26.41,545761.0,22.7798,22.7884,22.7625,22.7711,545761.0
2019-08-27 15:30:00,26.42,26.43,26.39,26.41,655541.0,22.7798,22.7884,22.7539,22.7711,655541.0
2019-08-27 15:35:00,26.4,26.46,26.38,26.45,864673.0,22.7625,22.8142,22.7453,22.8056,864673.0
2019-08-27 15:40:00,26.45,26.52,26.45,26.5,917172.0,22.8056,22.866,22.8056,22.8487,917172.0
2019-08-27 15:45:00,26.5,26.55,26.49,26.53,779315.0,22.8487,22.8918,22.8401,22.8746,779315.0
2019-08-27 15:50:00,26.53,26.53,26.43,26.49,1074874.0,22.8746,22.8746,22.7884,22.8401,1074874.0
2019-08-27 15:55:00,26.48,26.51,26.45,26.45,2008582.0,22.8315,22.8574,22.8056,22.8056,2008582.0
2019-08-28 09:30:00,26.22,26.42,26.21,26.24,1059590.0,22.6073,22.7798,22.5987,22.6246,1059590.0
2019-08-28 09:35:00,26.24,26.42,26.21,26.37,1085432.0,22.6246,22.7798,22.5987,22.7366,1085432.0
2019-08-28 09:40:00,26.36,26.48,26.33,26.46,422929.0,22.728,22.8315,22.7022,22.8142,422929.0
2019-08-28 09:45:00,26.45,26.49,26.41,26.49,427253.0,22.8056,22.8401,22.7711,22.8401,427253.0
2019-08-28 09:50:00,26.49,26.62,26.48,26.58,634311.0,22.8401,22.9522,22.8315,22.9177,634311.0
2019-08-28 09:55:00,26.59,26.65,26.58,26.64,630165.0,22.9263,22.9781,22.9177,22.9694,630165.0
2019-08-28 10:00:00,26.64,26.65,26.59,26.61,862280.0,22.9694,22.9781,22.9263,22.9436,862280.0
2019-08-28 10:05:00,26.62,26.68,26.58,26.63,836614.0,22.9522,23.0039,22.9177,22.9608,836614.0
2019-08-28 10:10:00,26.64,26.66,26.56,26.59,501208.0,22.9694,22.9867,22.9005,22.9263,501208.0
2019-08-28 10:15:00,26.59,26.59,26.51,26.52,517032.0,22.9263,22.9263,22.8574,22.866,517032.0
2019-08-28 10:20:00,26.52,26.52,26.47,26.49,542591.0,22.866,22.866,22.8229,22.8401,542591.0
2019-08-28 10:25:00,26.5,26.58,26.49,26.58,599762.0,22.8487,22.9177,22.8401,22.9177,599762.0
2019-08-28 10:30:00,26.58,26.64,26.58,26.58,792221.0,22.9177,22.9694,22.9177,22.9177,792221.0
2019-08-28 10:35:00,26.58,26.64,26.58,26.59,415568.0,22.9177,22.9694,22.9177,22.9263,415568.0
2019-08-28 10:40:00,26.59,26.7,26.57,26.69,642512.0,22.9263,23.0212,22.9091,23.0126,642512.0
2019-08-28 10:45:00,26.69,26.71,26.67,26.7,559096.0,23.0126,23.0298,22.9953,23.0212,559096.0
2019-08-28 10:50:00,26.71,26.76,26.69,26.74,723969.0,23.0298,23.0729,23.0126,23.0557,723969.0
2019-08-28 10:55:00,26.74,26.75,26.71,26.73,359436.0,23.0557,23.0643,23.0298,23.047,359436.0
2019-08-28 11:00:00,26.72,26.73,26.67,26.69,352079.0,23.0384,23.047,22.9953,23.0126,352079.0
2019-08-28 11:05:00,26.69,26.72,26.66,26.69,309332.0,23.0126,23.0384,22.9867,23.0126,309332.0
2019-08-28 11:10:00,26.69,26.71,26.67,26.7,284170.0,23.0126,23.0298,22.9953,23.0212,284170.0
2019-08-28 11:15:00,26.7,26.74,26.69,26.71,356331.0,23.0212,23.0557,23.0126,23.0298,356331.0
2019-08-28 11:20:00,26.71,26.79,26.7,26.77,617061.0,23.0298,23.0988,23.0212,23.0815,617061.0
2019-08-28 11:25:00,26.78,26.8,26.76,26.79,661082.0,23.0902,23.1074,23.0729,23.0988,661082.0
2019-08-28 11:30:00,26.8,26.81,26.77,26.8,366500.0,23.1074,23.116,23.0815,23.1074,366500.0
2019-08-28 11:35:00,26.8,26.9,26.8,26.88,851285.0,23.1074,23.1936,23.1074,23.1764,851285.0
2019-08-28 11:40:00,26.88,26.91,26.87,26.91,602045.0,23.1764,23.2022,23.1678,23.2022,602045.0
2019-08-28 11:45:00,26.91,26.93,26.87,26.88,510345.0,23.2022,23.2195,23.1678,23.1764,510345.0
2019-08-28 11:50:00,26.88,26.9,26.87,26.89,293426.0,23.1764,23.1936,23.1678,23.185,293426.0
2019-08-28 11:55:00,26.88,26.9,26.83,26.84,233173.0,23.1764,23.1936,23.1333,23.1419,233173.0
2019-08-28 12:00:00,26.84,26.86,26.82,26.83,273691.0,23.1419,23.1591,23.1246,23.1333,273691.0
2019-08-28 12:05:00,26.84,26.87,26.82,26.86,577811.0,23.1419,23.1678,23.1246,23.1591,577811.0
2019-08-28 12:10:00,26.86,26.87,26.85,26.87,410056.0,23.1591,23.1678,23.1505,23.1678,410056.0
2019-08-28 12:15:00,26.87,26.92,26.86,26.92,348334.0,23.1678,23.2109,23.1591,23.2109,348334.0
2019-08-28 12:20:00,26.92,26.93,26.9,26.91,448955.0,23.2109,23.2195,23.1936,23.2022,448955.0
2019-08-28 12:25:00,26.91,26.92,26.88,26.91,522753.0,23.2022,23.2109,23.1764,23.2022,522753.0
2019-08-28 12:30:00,26.91,26.94,26.9,26.93,456544.0,23.2022,23.2281,23.1936,23.2195,456544.0
2019-08-28 12:35:00,26.94,26.94,26.91,26.93,308381.0,23.2281,23.2281,23.2022,23.2195,308381.0
2019-08-28 12:40:00,26.93,26.94,26.93,26.94,158389.0,23.2195,23.2281,23.2195,23.2281,158389.0
2019-08-28 12:45:00,26.93,26.97,26.93,26.96,445088.0,23.2195,23.254,23.2195,23.2454,445088.0
2019-08-28 12:50:00,26.95,26.96,26.93,26.94,1293854.0,23.2367,23.2454,23.2195,23.2281,1293854.0
2019-08-28 12:55:00,26.94,26.97,26.9,26.96,509235.0,23.2281,23.254,23.1936,23.2454,509235.0
2019-08-28 13:00:00,26.96,26.99,26.95,26.99,714344.0,23.2454,23.2712,23.2367,23.2712,714344.0
2019-08-28 13:05:00,26.99,27.0,26.97,26.98,839344.0,23.2712,23.2798,23.254,23.2626,839344.0
2019-08-28 13:10:00,26.98,26.99,26.92,26.94,1458578.0,23.2626,23.2712,23.2109,23.2281,1458578.0
2019-08-28 13:15:00,26.94,26.97,26.93,26.96,301677.0,23.2281,23.254,23.2195,23.2454,301677.0
2019-08-28 13:20:00,26.96,26.98,26.96,26.96,212598.0,23.2454,23.2626,23.2454,23.2454,212598.0
2019-08-28 13:25:00,26.97,26.98,26.96,26.97,151484.0,23.254,23.2626,23.2454,23.254,151484.0
2019-08-28 13:30:00,26.98,26.99,26.96,26.99,310137.0,23.2626,23.2712,23.2454,23.2712,310137.0
2019-08-28 13:35:00,26.99,27.03,26.98,27.02,713475.0,23.2712,23.3057,23.2626,23.2971,713475.0
2019-08-28 13:40:00,27.02,27.03,27.0,27.0,218794.0,23.2971,23.3057,23.2798,23.2798,218794.0
2019-08-28 13:45:00,27.0,27.04,26.99,27.04,298259.0,23.2798,23.3143,23.2712,23.3143,298259.0
2019-08-28 13:50:00,27.04,27.07,27.02,27.05,514933.0,23.3143,23.3402,23.2971,23.323,514933.0
2019-08-28 13:55:00,27.05,27.07,27.04,27.05,269506.0,23.323,23.3402,23.3143,23.323,269506.0
2019-08-28 14:00:00,27.05,27.08,27.04,27.04,230507.0,23.323,23.3488,23.3143,23.3143,230507.0
2019-08-28 14:05:00,27.04,27.05,27.0,27.01,378946.0,23.3143,23.323,23.2798,23.2885,378946.0
2019-08-28 14:10:00,27.0,27.02,26.99,27.01,348306.0,23.2798,23.2971,23.2712,23.2885,348306.0
2019-08-28 14:15:00,27.01,27.04,27.01,27.03,178745.0,23.2885,23.3143,23.2885,23.3057,178745.0
2019-08-28 14:20:00,27.04,27.04,27.03,27.04,210218.0,23.3143,23.3143,23.3057,23.3143,210218.0
2019-08-28 14:25:00,27.04,27.05,27.01,27.02,436659.0,23.3143,23.323,23.2885,23.2971,436659.0
2019-08-28 14:30:00,27.02,27.02,26.97,27.02,385290.0,23.2971,23.2971,23.254,23.2971,385290.0
2019-08-28 14:35:00,27.02,27.03,26.97,26.98,315346.0,23.2971,23.3057,23.254,23.2626,315346.0
2019-08-28 14:40:00,26.97,26.98,26.95,26.95,255609.0,23.254,23.2626,23.2367,23.2367,255609.0
2019-08-28 14:45:00,26.96,26.99,26.93,26.97,347586.0,23.2454,23.2712,23.2195,23.254,347586.0
2019-08-28 14:50:00,26.98,26.98,26.93,26.94,292022.0,23.2626,23.2626,23.2195,23.2281,292022.0
2019-08-28 14:55:00,26.95,26.96,26.93,26.95,291985.0,23.2367,23.2454,23.2195,23.2367,291985.0
2019-08-28 15:00:00,26.95,26.96,26.93,26.96,297095.0,23.2367,23.2454,23.2195,23.2454,297095.0
2019-08-28 15:05:00,26.96,26.96,26.93,26.93,268809.0,23.2454,23.2454,23.2195,23.2195,268809.0
2019-08-28 15:10:00,26.93,26.95,26.9,26.91,316978.0,23.2195,23.2367,23.1936,23.2022,316978.0
2019-08-28 15:15:00,26.91,26.93,26.88,26.93,575482.0,23.2022,23.2195,23.1764,23.2195,575482.0
2019-08-28 15:20:00,26.92,26.93,26.84,26.85,528257.0,23.2109,23.2195,23.1419,23.1505,528257.0
2019-08-28 15:25:00,26.85,26.87,26.84,26.84,248269.0,23.1505,23.1678,23.1419,23.1419,248269.0
2019-08-28 15:30:00,26.85,26.86,26.82,26.85,687538.0,23.1505,23.1591,23.1246,23.1505,687538.0
2019-08-28 15:35:00,26.85,26.88,26.85,26.85,412014.0,23.1505,23.1764,23.1505,23.1505,412014.0
2019-08-28 15:40:00,26.85,26.9,26.83,26.87,775186.0,23.1505,23.1936,23.1333,23.1678,775186.0
2019-08-28 15:45:00,26.88,26.89,26.85,26.85,787582.0,23.1764,23.185,23.1505,23.1505,787582.0
2019-08-28 15:50:00,26.86,26.87,26.81,26.85,851380.0,23.1591,23.1678,23.116,23.1505,851380.0
2019-08-28 15:55:00,26.85,26.88,26.83,26.85,2177017.0,23.1505,23.1764,23.1333,23.1505,2177017.0
2019-08-29 09:30:00,27.0,27.24,26.96,27.16,1997199.0,23.2798,23.4868,23.2454,23.4178,1997199.0
2019-08-29 09:35:00,27.16,27.17,27.06,27.08,938909.0,23.4178,23.4264,23.3316,23.3488,938909.0
2019-08-29 09:40:00,27.08,27.1,26.92,26.98,2250445.0,23.3488,23.3661,23.2109,23.2626,2250445.0
2019-08-29 09:45:00,26.98,27.09,26.95,27.08,1358416.0,23.2626,23.3574,23.2367,23.3488,1358416.0
2019-08-29 09:50:00,27.09,27.13,27.06,27.11,1178856.0,23.3574,23.3919,23.3316,23.3747,1178856.0
2019-08-29 09:55:00,27.11,27.11,27.04,27.05,1107211.0,23.3747,23.3747,23.3143,23.323,1107211.0
2019-08-29 10:00:00,27.05,27.07,27.0,27.01,804601.0,23.323,23.3402,23.2798,23.2885,804601.0
2019-08-29 10:05:00,27.02,27.1,27.02,27.08,666479.0,23.2971,23.3661,23.2971,23.3488,666479.0
2019-08-29 10:10:00,27.09,27.12,27.04,27.07,559027.0,23.3574,23.3833,23.3143,23.3402,559027.0
2019-08-29 10:15:00,27.07,27.09,27.04,27.06,648920.0,23.3402,23.3574,23.3143,23.3316,648920.0
2019-08-29 10:20:00,27.06,27.17,27.05,27.16,752162.0,23.3316,23.4264,23.323,23.4178,752162.0
2019-08-29 10:25:00,27.16,27.16,27.1,27.12,664394.0,23.4178,23.4178,23.3661,23.3833,664394.0
2019-08-29 10:30:00,27.12,27.12,27.05,27.11,334909.0,23.3833,23.3833,23.323,23.3747,334909.0
2019-08-29 10:35:00,27.1,27.15,27.02,27.12,1061898.0,23.3661,23.4092,23.2971,23.3833,1061898.0
2019-08-29 10:40:00,27.12,27.22,27.11,27.21,699345.0,23.3833,23.4695,23.3747,23.4609,699345.0
2019-08-29 10:45:00,27.21,27.22,27.14,27.16,492528.0,23.4609,23.4695,23.4006,23.4178,492528.0
2019-08-29 10:50:00,27.16,27.2,27.16,27.18,304037.0,23.4178,23.4523,23.4178,23.435,304037.0
2019-08-29 10:55:00,27.19,27.24,27.17,27.24,571772.0,23.4437,23.4868,23.4264,23.4868,571772.0
2019-08-29 11:00:00,27.24,27.24,27.19,27.22,684223.0,23.4868,23.4868,23.4437,23.4695,684223.0
2019-08-29 11:05:00,27.22,27.28,27.22,27.28,946855.0,23.4695,23.5213,23.4695,23.5213,946855.0
2019-08-29 11:10:00,27.28,27.31,27.26,27.3,574547.0,23.5213,23.5471,23.504,23.5385,574547.0
2019-08-29 11:15:00,27.3,27.33,27.29,27.33,591032.0,23.5385,23.5644,23.5299,23.5644,591032.0
2019-08-29 11:20:00,27.32,27.35,27.3,27.35,700290.0,23.5558,23.5816,23.5385,23.5816,700290.0
2019-08-29 11:25:00,27.35,27.35,27.31,27.32,600331.0,23.5816,23.5816,23.5471,23.5558,600331.0
2019-08-29 11:30:00,27.32,27.33,27.29,27.31,546511.0,23.5558,23.5644,23.5299,23.5471,546511.0
2019-08-29 11:35:00,27.31,27.34,27.31,27.34,432104.0,23.5471,23.573,23.5471,23.573,432104.0
2019-08-29 11:40:00,27.33,27.34,27.3,27.31,383769.0,23.5644,23.573,23.5385,23.5471,383769.0
2019-08-29 11:45:00,27.32,27.34,27.31,27.34,362442.0,23.5558,23.573,23.5471,23.573,362442.0
2019-08-29 11:50:00,27.34,27.34,27.28,27.29,665593.0,23.573,23.573,23.5213,23.5299,665593.0
2019-08-29 11:55:00,27.29,27.31,27.26,27.28,446465.0,23.5299,23.5471,23.504,23.5213,446465.0
2019-08-29 12:00:00,27.28,27.29,27.27,27.28,256643.0,23.5213,23.5299,23.5126,23.5213,256643.0
2019-08-29 12:05:00,27.27,27.28,27.24,27.25,204718.0,23.5126,23.5213,23.4868,23.4954,204718.0
2019-08-29 12:10:00,27.25,27.28,27.25,27.26,233876.0,23.4954,23.5213,23.4954,23.504,233876.0
2019-08-29 12:15:00,27.26,27.28,27.25,27.28,234505.0,23.504,23.5213,23.4954,23.5213,234505.0
2019-08-29 12:20:00,27.28,27.28,27.25,27.27,252513.0,23.5213,23.5213,23.4954,23.5126,252513.0
2019-08-29 12:25:00,27.27,27.28,27.23,27.23,194526.0,23.5126,23.5213,23.4782,23.4782,194526.0
2019-08-29 12:30:00,27.23,27.26,27.22,27.26,166484.0,23.4782,23.504,23.4695,23.504,166484.0
2019-08-29 12:35:00,27.25,27.28,27.24,27.28,384239.0,23.4954,23.5213,23.4868,23.5213,384239.0
2019-08-29 12:40:00,27.28,27.29,27.26,27.26,193310.0,23.5213,23.5299,23.504,23.504,193310.0
2019-08-29 12:45:00,27.27,27.28,27.26,27.28,243766.0,23.5126,23.5213,23.504,23.5213,243766.0
2019-08-29 12:50:00,27.27,27.28,27.25,27.27,218671.0,23.5126,23.5213,23.4954,23.5126,218671.0
2019-08-29 12:55:00,27.27,27.28,27.26,27.26,202091.0,23.5126,23.5213,23.504,23.504,202091.0
2019-08-29 13:00:00,27.27,27.32,27.26,27.32,463369.0,23.5126,23.5558,23.504,23.5558,463369.0
2019-08-29 13:05:00,27.32,27.33,27.31,27.32,339159.0,23.5558,23.5644,23.5471,23.5558,339159.0
2019-08-29 13:10:00,27.32,27.32,27.3,27.32,307785.0,23.5558,23.5558,23.5385,23.5558,307785.0
2019-08-29 13:15:00,27.31,27.34,27.3,27.34,273176.0,23.5471,23.573,23.5385,23.573,273176.0
2019-08-29 13:20:00,27.34,27.35,27.32,27.32,485990.0,23.573,23.5816,23.5558,23.5558,485990.0
2019-08-29 13:25:00,27.32,27.34,27.31,27.31,424474.0,23.5558,23.573,23.5471,23.5471,424474.0
2019-08-29 13:30:00,27.32,27.32,27.29,27.3,300504.0,23.5558,23.5558,23.5299,23.5385,300504.0
2019-08-29 13:35:00,27.3,27.34,27.3,27.34,253392.0,23.5385,23.573,23.5385,23.573,253392.0
2019-08-29 13:40:00,27.34,27.35,27.33,27.35,204998.0,23.573,23.5816,23.5644,23.5816,204998.0
2019-08-29 13:45:00,27.35,27.35,27.33,27.34,523752.0,23.5816,23.5816,23.5644,23.573,523752.0
2019-08-29 13:50:00,27.33,27.39,27.33,27.39,653546.0,23.5644,23.6161,23.5644,23.6161,653546.0
2019-08-29 13:55:00,27.39,27.39,27.35,27.37,281976.0,23.6161,23.6161,23.5816,23.5989,281976.0
2019-08-29 14:00:00,27.37,27.41,27.36,27.39,560620.0,23.5989,23.6334,23.5902,23.6161,560620.0
2019-08-29 14:05:00,27.39,27.41,27.38,27.39,434898.0,23.6161,23.6334,23.6075,23.6161,434898.0
2019-08-29 14:10:00,27.39,27.42,27.38,27.42,467519.0,23.6161,23.642,23.6075,23.642,467519.0
2019-08-29 14:15:00,27.41,27.43,27.37,27.39,1011300.0,23.6334,23.6506,23.5989,23.6161,1011300.0
2019-08-29 14:20:00,27.39,27.41,27.37,27.39,468355.0,23.6161,23.6334,23.5989,23.6161,468355.0
2019-08-29 14:25:00,27.38,27.41,27.37,27.41,434467.0,23.6075,23.6334,23.5989,23.6334,434467.0
2019-08-29 14:30:00,27.4,27.41,27.4,27.4,278474.0,23.6247,23.6334,23.6247,23.6247,278474.0
2019-08-29 14:35:00,27.4,27.41,27.38,27.41,399266.0,23.6247,23.6334,23.6075,23.6334,399266.0
2019-08-29 14:40:00,27.41,27.45,27.4,27.45,628750.0,23.6334,23.6678,23.6247,23.6678,628750.0
2019-08-29 14:45:00,27.44,27.45,27.41,27.42,398293.0,23.6592,23.6678,23.6334,23.642,398293.0
2019-08-29 14:50:00,27.42,27.42,27.4,27.41,306540.0,23.642,23.642,23.6247,23.6334,306540.0
2019-08-29 14:55:00,27.4,27.42,27.38,27.39,416341.0,23.6247,23.642,23.6075,23.6161,416341.0
2019-08-29 15:00:00,27.39,27.41,27.38,27.39,468716.0,23.6161,23.6334,23.6075,23.6161,468716.0
2019-08-29 15:05:00,27.39,27.4,27.35,27.36,726142.0,23.6161,23.6247,23.5816,23.5902,726142.0
2019-08-29 15:10:00,27.37,27.4,27.36,27.39,409209.0,23.5989,23.6247,23.5902,23.6161,409209.0
2019-08-29 15:15:00,27.39,27.4,27.38,27.39,267583.0,23.6161,23.6247,23.6075,23.6161,267583.0
2019-08-29 15:20:00,27.39,27.4,27.36,27.37,570764.0,23.6161,23.6247,23.5902,23.5989,570764.0
2019-08-29 15:25:00,27.37,27.37,27.34,27.36,534342.0,23.5989,23.5989,23.573,23.5902,534342.0
2019-08-29 15:30:00,27.36,27.38,27.35,27.36,706600.0,23.5902,23.6075,23.5816,23.5902,706600.0
2019-08-29 15:35:00,27.37,27.42,27.36,27.42,716378.0,23.5989,23.642,23.5902,23.642,716378.0
2019-08-29 15:40:00,27.42,27.43,27.4,27.4,937487.0,23.642,23.6506,23.6247,23.6247,937487.0
2019-08-29 15:45:00,27.4,27.44,27.38,27.41,789197.0,23.6247,23.6592,23.6075,23.6334,789197.0
2019-08-29 15:50:00,27.42,27.43,27.35,27.35,1350489.0,23.642,23.6506,23.5816,23.5816,1350489.0
2019-08-29 15:55:00,27.36,27.37,27.3,27.35,2708097.0,23.5902,23.5989,23.5385,23.5816,2708097.0
2019-08-30 09:30:00,27.5,27.52,27.43,27.47,1239702.0,23.711,23.7282,23.6506,23.6851,1239702.0
2019-08-30 09:35:00,27.47,27.51,27.41,27.5,763547.0,23.6851,23.7196,23.6334,23.711,763547.0
2019-08-30 09:40:00,27.49,27.54,27.47,27.54,1188518.0,23.7023,23.7454,23.6851,23.7454,1188518.0
2019-08-30 09:45:00,27.53,27.57,27.52,27.53,671745.0,23.7368,23.7713,23.7282,23.7368,671745.0
2019-08-30 09:50:00,27.54,27.56,27.48,27.56,627156.0,23.7454,23.7627,23.6937,23.7627,627156.0
2019-08-30 09:55:00,27.55,27.57,27.53,27.56,715948.0,23.7541,23.7713,23.7368,23.7627,715948.0
2019-08-30 10:00:00,27.55,27.6,27.54,27.58,586829.0,23.7541,23.7972,23.7454,23.7799,586829.0
2019-08-30 10:05:00,27.58,27.64,27.57,27.63,557115.0,23.7799,23.8317,23.7713,23.823,557115.0
2019-08-30 10:10:00,27.64,27.69,27.62,27.63,1099786.0,23.8317,23.8748,23.8144,23.823,1099786.0
2019-08-30 10:15:00,27.63,27.65,27.58,27.6,610087.0,23.823,23.8403,23.7799,23.7972,610087.0
2019-08-30 10:20:00,27.6,27.62,27.55,27.56,367121.0,23.7972,23.8144,23.7541,23.7627,367121.0
2019-08-30 10:25:00,27.56,27.58,27.52,27.53,535826.0,23.7627,23.7799,23.7282,23.7368,535826.0
2019-08-30 10:30:00,27.53,27.58,27.51,27.56,414432.0,23.7368,23.7799,23.7196,23.7627,414432.0
2019-08-30 10:35:00,27.56,27.58,27.52,27.57,245271.0,23.7627,23.7799,23.7282,23.7713,245271.0
2019-08-30 10:40:00,27.56,27.58,27.54,27.57,242081.0,23.7627,23.7799,23.7454,23.7713,242081.0
2019-08-30 10:45:00,27.57,27.61,27.55,27.6,366857.0,23.7713,23.8058,23.7541,23.7972,366857.0
2019-08-30 10:50:00,27.6,27.62,27.53,27.53,843425.0,23.7972,23.8144,23.7368,23.7368,843425.0
2019-08-30 10:55:00,27.54,27.56,27.5,27.5,338440.0,23.7454,23.7627,23.711,23.711,338440.0
2019-08-30 11:00:00,27.5,27.52,27.44,27.44,648639.0,23.711,23.7282,23.6592,23.6592,648639.0
2019-08-30 11:05:00,27.44,27.48,27.44,27.46,325031.0,23.6592,23.6937,23.6592,23.6765,325031.0
2019-08-30 11:10:00,27.46,27.48,27.39,27.41,395845.0,23.6765,23.6937,23.6161,23.6334,395845.0
2019-08-30 11:15:00,27.41,27.41,27.35,27.37,533240.0,23.6334,23.6334,23.5816,23.5989,533240.0
2019-08-30 11:20:00,27.37,27.42,27.35,27.4,491717.0,23.5989,23.642,23.5816,23.6247,491717.0
2019-08-30 11:25:00,27.39,27.43,27.36,27.42,488998.0,23.6161,23.6506,23.5902,23.642,488998.0
2019-08-30 11:30:00,27.42,27.5,27.42,27.47,401729.0,23.642,23.711,23.642,23.6851,401729.0
2019-08-30 11:35:00,27.47,27.49,27.45,27.48,179421.0,23.6851,23.7023,23.6678,23.6937,179421.0
2019-08-30 11:40:00,27.47,27.49,27.46,27.47,202984.0,23.6851,23.7023,23.6765,23.6851,202984.0
2019-08-30 11:45:00,27.47,27.55,27.47,27.54,321275.0,23.6851,23.7541,23.6851,23.7454,321275.0
2019-08-30 11:50:00,27.53,27.54,27.5,27.51,257931.0,23.7368,23.7454,23.711,23.7196,257931.0
2019-08-30 11:55:00,27.51,27.52,27.49,27.51,233648.0,23.7196,23.7282,23.7023,23.7196,233648.0
2019-08-30 12:00:00,27.51,27.55,27.48,27.54,600871.0,23.7196,23.7541,23.6937,23.7454,600871.0
2019-08-30 12:05:00,27.53,27.55,27.5,27.52,289923.0,23.7368,23.7541,23.711,23.7282,289923.0
2019-08-30 12:10:00,27.51,27.55,27.5,27.53,289390.0,23.7196,23.7541,23.711,23.7368,289390.0
2019-08-30 12:15:00,27.54,27.56,27.53,27.55,236742.0,23.7454,23.7627,23.7368,23.7541,236742.0
2019-08-30 12:20:00,27.55,27.56,27.53,27.53,163865.0,23.7541,23.7627,23.7368,23.7368,163865.0
2019-08-30 12:25:00,27.54,27.56,27.53,27.55,174087.0,23.7454,23.7627,23.7368,23.7541,174087.0
2019-08-30 12:30:00,27.55,27.58,27.53,27.58,272731.0,23.7541,23.7799,23.7368,23.7799,272731.0
2019-08-30 12:35:00,27.58,27.59,27.56,27.57,179676.0,23.7799,23.7886,23.7627,23.7713,179676.0
2019-08-30 12:40:00,27.58,27.6,27.57,27.59,224568.0,23.7799,23.7972,23.7713,23.7886,224568.0
2019-08-30 12:45:00,27.59,27.6,27.57,27.58,203600.0,23.7886,23.7972,23.7713,23.7799,203600.0
2019-08-30 12:50:00,27.58,27.6,27.56,27.59,170314.0,23.7799,23.7972,23.7627,23.7886,170314.0
2019-08-30 12:55:00,27.59,27.63,27.59,27.62,306493.0,23.7886,23.823,23.7886,23.8144,306493.0
2019-08-30 13:00:00,27.62,27.63,27.59,27.6,224910.0,23.8144,23.823,23.7886,23.7972,224910.0
2019-08-30 13:05:00,27.6,27.6,27.56,27.58,211888.0,23.7972,23.7972,23.7627,23.7799,211888.0
2019-08-30 13:10:00,27.59,27.59,27.57,27.57,145951.0,23.7886,23.7886,23.7713,23.7713,145951.0
2019-08-30 13:15:00,27.57,27.58,27.56,27.57,253637.0,23.7713,23.7799,23.7627,23.7713,253637.0
2019-08-30 13:20:00,27.57,27.59,27.55,27.57,158192.0,23.7713,23.7886,23.7541,23.7713,158192.0
2019-08-30 13:25:00,27.57,27.58,27.56,27.56,350229.0,23.7713,23.7799,23.7627,23.7627,350229.0
2019-08-30 13:30:00,27.56,27.59,27.56,27.58,233688.0,23.7627,23.7886,23.7627,23.7799,233688.0
2019-08-30 13:35:00,27.58,27.58,27.55,27.56,280790.0,23.7799,23.7799,23.7541,23.7627,280790.0
2019-08-30 13:40:00,27.56,27.57,27.54,27.55,263030.0,23.7627,23.7713,23.7454,23.7541,263030.0
2019-08-30 13:45:00,27.54,27.57,27.54,27.57,130758.0,23.7454,23.7713,23.7454,23.7713,130758.0
2019-08-30 13:50:00,27.56,27.57,27.55,27.55,120553.0,23.7627,23.7713,23.7541,23.7541,120553.0
2019-08-30 13:55:00,27.55,27.57,27.54,27.55,265717.0,23.7541,23.7713,23.7454,23.7541,265717.0
2019-08-30 14:00:00,27.55,27.59,27.55,27.59,241108.0,23.7541,23.7886,23.7541,23.7886,241108.0
2019-08-30 14:05:00,27.58,27.59,27.57,27.58,231138.0,23.7799,23.7886,23.7713,23.7799,231138.0
2019-08-30 14:10:00,27.58,27.59,27.57,27.57,269604.0,23.7799,23.7886,23.7713,23.7713,269604.0
2019-08-30 14:15:00,27.58,27.59,27.56,27.56,220278.0,23.7799,23.7886,23.7627,23.7627,220278.0
2019-08-30 14:20:00,27.56,27.57,27.54,27.55,155753.0,23.7627,23.7713,23.7454,23.7541,155753.0
2019-08-30 14:25:00,27.55,27.58,27.55,27.58,186055.0,23.7541,23.7799,23.7541,23.7799,186055.0
2019-08-30 14:30:00,27.58,27.58,27.54,27.54,333101.0,23.7799,23.7799,23.7454,23.7454,333101.0
2019-08-30 14:35:00,27.55,27.56,27.52,27.54,344080.0,23.7541,23.7627,23.7282,23.7454,344080.0
2019-08-30 14:40:00,27.54,27.55,27.51,27.54,227773.0,23.7454,23.7541,23.7196,23.7454,227773.0
2019-08-30 14:45:00,27.53,27.54,27.5,27.51,373804.0,23.7368,23.7454,23.711,23.7196,373804.0
2019-08-30 14:50:00,27.51,27.52,27.47,27.5,474774.0,23.7196,23.7282,23.6851,23.711,474774.0
2019-08-30 14:55:00,27.5,27.51,27.47,27.47,187807.0,23.711,23.7196,23.6851,23.6851,187807.0
2019-08-30 15:00:00,27.48,27.49,27.44,27.46,803659.0,23.6937,23.7023,23.6592,23.6765,803659.0
2019-08-30 15:05:00,27.47,27.49,27.46,27.46,609961.0,23.6851,23.7023,23.6765,23.6765,609961.0
2019-08-30 15:10:00,27.46,27.47,27.43,27.45,481494.0,23.6765,23.6851,23.6506,23.6678,481494.0
2019-08-30 15:15:00,27.45,27.46,27.41,27.42,365724.0,23.6678,23.6765,23.6334,23.642,365724.0
2019-08-30 15:20:00,27.42,27.44,27.41,27.44,405155.0,23.642,23.6592,23.6334,23.6592,405155.0
2019-08-30 15:25:00,27.44,27.52,27.43,27.5,433451.0,23.6592,23.7282,23.6506,23.711,433451.0
2019-08-30 15:30:00,27.49,27.53,27.49,27.5,426843.0,23.7023,23.7368,23.7023,23.711,426843.0
2019-08-30 15:35:00,27.5,27.52,27.47,27.48,598463.0,23.711,23.7282,23.6851,23.6937,598463.0
2019-08-30 15:40:00,27.49,27.5,27.47,27.48,610133.0,23.7023,23.711,23.6851,23.6937,610133.0
2019-08-30 15:45:00,27.49,27.51,27.48,27.49,594511.0,23.7023,23.7196,23.6937,23.7023,594511.0
2019-08-30 15:50:00,27.49,27.53,27.48,27.52,1035403.0,23.7023,23.7368,23.6937,23.7282,1035403.0
2019-08-30 15:55:00,27.51,27.55,27.49,27.49,2742501.0,23.7196,23.7541,23.7023,23.7023,2742501.0
2019-09-03 09:30:00,27.21,27.23,27.06,27.11,1330228.0,23.4609,23.4782,23.3316,23.3747,1330228.0
2019-09-03 09:35:00,27.11,27.22,27.1,27.13,1569702.0,23.3747,23.4695,23.3661,23.3919,1569702.0
2019-09-03 09:40:00,27.14,27.15,27.06,27.1,996379.0,23.4006,23.4092,23.3316,23.3661,996379.0
2019-09-03 09:45:00,27.1,27.1,27.01,27.02,1239318.0,23.3661,23.3661,23.2885,23.2971,1239318.0
2019-09-03 09:50:00,27.02,27.11,27.01,27.08,1242897.0,23.2971,23.3747,23.2885,23.3488,1242897.0
2019-09-03 09:55:00,27.08,27.09,27.02,27.05,809587.0,23.3488,23.3574,23.2971,23.323,809587.0
2019-09-03 10:00:00,27.05,27.06,26.79,26.82,2384590.0,23.323,23.3316,23.0988,23.1246,2384590.0
2019-09-03 10:05:00,26.81,26.82,26.68,26.71,1812086.0,23.116,23.1246,23.0039,23.0298,1812086.0
2019-09-03 10:10:00,26.71,26.77,26.63,26.64,1041916.0,23.0298,23.0815,22.9608,22.9694,1041916.0
2019-09-03 10:15:00,26.64,26.72,26.61,26.72,890241.0,22.9694,23.0384,22.9436,23.0384,890241.0
2019-09-03 10:20:00,26.71,26.78,26.69,26.74,1034413.0,23.0298,23.0902,23.0126,23.0557,1034413.0
2019-09-03 10:25:00,26.73,26.77,26.68,26.77,897008.0,23.047,23.0815,23.0039,23.0815,897008.0
2019-09-03 10:30:00,26.76,26.76,26.69,26.72,512774.0,23.0729,23.0729,23.0126,23.0384,512774.0
2019-09-03 10:35:00,26.71,26.73,26.69,26.71,423581.0,23.0298,23.047,23.0126,23.0298,423581.0
2019-09-03 10:40:00,26.71,26.81,26.7,26.73,852516.0,23.0298,23.116,23.0212,23.047,852516.0
2019-09-03 10:45:00,26.73,26.74,26.66,26.72,689644.0,23.047,23.0557,22.9867,23.0384,689644.0
2019-09-03 10:50:00,26.71,26.8,26.71,26.79,596301.0,23.0298,23.1074,23.0298,23.0988,596301.0
2019-09-03 10:55:00,26.79,26.81,26.77,26.8,712688.0,23.0988,23.116,23.0815,23.1074,712688.0
2019-09-03 11:00:00,26.81,26.81,26.77,26.8,331242.0,23.116,23.116,23.0815,23.1074,331242.0
2019-09-03 11:05:00,26.79,26.79,26.75,26.76,738793.0,23.0988,23.0988,23.0643,23.0729,738793.0
2019-09-03 11:10:00,26.76,26.76,26.67,26.68,695904.0,23.0729,23.0729,22.9953,23.0039,695904.0
2019-09-03 11:15:00,26.68,26.72,26.67,26.7,521242.0,23.0039,23.0384,22.9953,23.0212,521242.0
2019-09-03 11:20:00,26.7,26.76,26.69,26.73,535101.0,23.0212,23.0729,23.0126,23.047,535101.0
2019-09-03 11:25:00,26.73,26.79,26.69,26.76,493788.0,23.047,23.0988,23.0126,23.0729,493788.0
2019-09-03 11:30:00,26.76,26.82,26.73,26.79,561677.0,23.0729,23.1246,23.047,23.0988,561677.0
2019-09-03 11:35:00,26.79,26.82,26.76,26.82,255556.0,23.0988,23.1246,23.0729,23.1246,255556.0
2019-09-03 11:40:00,26.81,26.84,26.79,26.81,305980.0,23.116,23.1419,23.0988,23.116,305980.0
2019-09-03 11:45:00,26.81,26.86,26.79,26.84,491264.0,23.116,23.1591,23.0988,23.1419,491264.0
2019-09-03 11:50:00,26.84,26.84,26.79,26.8,313871.0,23.1419,23.1419,23.0988,23.1074,313871.0
2019-09-03 11:55:00,26.8,26.81,26.76,26.77,277619.0,23.1074,23.116,23.0729,23.0815,277619.0
2019-09-03 12:00:00,26.76,26.79,26.73,26.78,766528.0,23.0729,23.0988,23.047,23.0902,766528.0
2019-09-03 12:05:00,26.77,26.78,26.72,26.74,446475.0,23.0815,23.0902,23.0384,23.0557,446475.0
2019-09-03 12:10:00,26.73,26.76,26.72,26.75,246670.0,23.047,23.0729,23.0384,23.0643,246670.0
2019-09-03 12:15:00,26.76,26.78,26.74,26.77,346081.0,23.0729,23.0902,23.0557,23.0815,346081.0
2019-09-03 12:20:00,26.77,26.79,26.76,26.77,271916.0,23.0815,23.0988,23.0729,23.0815,271916.0
2019-09-03 12:25:00,26.77,26.78,26.76,26.77,226803.0,23.0815,23.0902,23.0729,23.0815,226803.0
2019-09-03 12:30:00,26.77,26.77,26.74,26.75,261780.0,23.0815,23.0815,23.0557,23.0643,261780.0
2019-09-03 12:35:00,26.76,26.77,26.75,26.76,208694.0,23.0729,23.0815,23.0643,23.0729,208694.0
2019-09-03 12:40:00,26.76,26.77,26.74,26.76,253180.0,23.0729,23.0815,23.0557,23.0729,253180.0
2019-09-03 12:45:00,26.75,26.8,26.74,26.8,561735.0,23.0643,23.1074,23.0557,23.1074,561735.0
2019-09-03 12:50:00,26.8,26.8,26.72,26.73,388999.0,23.1074,23.1074,23.0384,23.047,388999.0
2019-09-03 12:55:00,26.72,26.75,26.72,26.74,234059.0,23.0384,23.0643,23.0384,23.0557,234059.0
2019-09-03 13:00:00,26.74,26.79,26.74,26.77,285712.0,23.0557,23.0988,23.0557,23.0815,285712.0
2019-09-03 13:05:00,26.76,26.79,26.75,26.78,186150.0,23.0729,23.0988,23.0643,23.0902,186150.0
2019-09-03 13:10:00,26.78,26.8,26.77,26.79,244671.0,23.0902,23.1074,23.0815,23.0988,244671.0
2019-09-03 13:15:00,26.79,26.82,26.78,26.79,262516.0,23.0988,23.1246,23.0902,23.0988,262516.0
2019-09-03 13:20:00,26.8,26.8,26.76,26.76,212295.0,23.1074,23.1074,23.0729,23.0729,212295.0
2019-09-03 13:25:00,26.76,26.79,26.75,26.79,304897.0,23.0729,23.0988,23.0643,23.0988,304897.0
2019-09-03 13:30:00,26.78,26.79,26.75,26.76,453910.0,23.0902,23.0988,23.0643,23.0729,453910.0
2019-09-03 13:35:00,26.75,26.76,26.74,26.76,207008.0,23.0643,23.0729,23.0557,23.0729,207008.0
2019-09-03 13:40:00,26.76,26.79,26.74,26.78,308273.0,23.0729,23.0988,23.0557,23.0902,308273.0
2019-09-03 13:45:00,26.79,26.84,26.77,26.83,559239.0,23.0988,23.1419,23.0815,23.1333,559239.0
2019-09-03 13:50:00,26.83,26.83,26.79,26.8,272533.0,23.1333,23.1333,23.0988,23.1074,272533.0
2019-09-03 13:55:00,26.81,26.86,26.8,26.86,249375.0,23.116,23.1591,23.1074,23.1591,249375.0
2019-09-03 14:00:00,26.85,26.9,26.85,26.88,466972.0,23.1505,23.1936,23.1505,23.1764,466972.0
2019-09-03 14:05:00,26.88,26.88,26.86,26.87,140386.0,23.1764,23.1764,23.1591,23.1678,140386.0
2019-09-03 14:10:00,26.86,26.94,26.86,26.93,332408.0,23.1591,23.2281,23.1591,23.2195,332408.0
2019-09-03 14:15:00,26.93,26.94,26.91,26.93,343661.0,23.2195,23.2281,23.2022,23.2195,343661.0
2019-09-03 14:20:00,26.93,26.96,26.92,26.94,536645.0,23.2195,23.2454,23.2109,23.2281,536645.0
2019-09-03 14:25:00,26.95,26.96,26.92,26.96,370670.0,23.2367,23.2454,23.2109,23.2454,370670.0
2019-09-03 14:30:00,26.95,26.99,26.94,26.96,406997.0,23.2367,23.2712,23.2281,23.2454,406997.0
2019-09-03 14:35:00,26.96,26.97,26.94,26.96,345691.0,23.2454,23.254,23.2281,23.2454,345691.0
2019-09-03 14:40:00,26.96,26.98,26.95,26.97,225206.0,23.2454,23.2626,23.2367,23.254,225206.0
2019-09-03 14:45:00,26.97,26.98,26.95,26.98,160015.0,23.254,23.2626,23.2367,23.2626,160015.0
2019-09-03 14:50:00,26.97,27.02,26.96,26.98,453288.0,23.254,23.2971,23.2454,23.2626,453288.0
2019-09-03 14:55:00,26.98,27.0,26.97,26.99,223590.0,23.2626,23.2798,23.254,23.2712,223590.0
2019-09-03 15:00:00,27.0,27.02,26.98,27.01,484089.0,23.2798,23.2971,23.2626,23.2885,484089.0
2019-09-03 15:05:00,27.0,27.03,26.99,27.03,328073.0,23.2798,23.3057,23.2712,23.3057,328073.0
2019-09-03 15:10:00,27.03,27.03,27.01,27.01,343436.0,23.3057,23.3057,23.2885,23.2885,343436.0
2019-09-03 15:15:00,27.02,27.05,27.0,27.04,524406.0,23.2971,23.323,23.2798,23.3143,524406.0
2019-09-03 15:20:00,27.04,27.08,27.03,27.07,523418.0,23.3143,23.3488,23.3057,23.3402,523418.0
2019-09-03 15:25:00,27.07,27.09,27.05,27.09,590901.0,23.3402,23.3574,23.323,23.3574,590901.0
2019-09-03 15:30:00,27.09,27.12,27.07,27.11,585727.0,23.3574,23.3833,23.3402,23.3747,585727.0
2019-09-03 15:35:00,27.11,27.13,27.1,27.11,711147.0,23.3747,23.3919,23.3661,23.3747,711147.0
2019-09-03 15:40:00,27.11,27.12,27.04,27.05,588288.0,23.3747,23.3833,23.3143,23.323,588288.0
2019-09-03 15:45:00,27.05,27.09,27.02,27.03,765216.0,23.323,23.3574,23.2971,23.3057,765216.0
2019-09-03 15:50:00,27.03,27.08,27.02,27.05,1026272.0,23.3057,23.3488,23.2971,23.323,1026272.0
2019-09-03 15:55:00,27.04,27.05,26.97,27.05,2128773.0,23.3143,23.323,23.254,23.323,2128773.0
2019-09-04 09:30:00,27.32,27.39,27.16,27.22,1447120.0,23.5558,23.6161,23.4178,23.4695,1447120.0
2019-09-04 09:35:00,27.22,27.27,27.17,27.19,865987.0,23.4695,23.5126,23.4264,23.4437,865987.0
2019-09-04 09:40:00,27.19,27.28,27.18,27.25,724876.0,23.4437,23.5213,23.435,23.4954,724876.0
2019-09-04 09:45:00,27.26,27.3,27.21,27.21,553435.0,23.504,23.5385,23.4609,23.4609,553435.0
2019-09-04 09:50:00,27.22,27.25,27.2,27.23,366081.0,23.4695,23.4954,23.4523,23.4782,366081.0
2019-09-04 09:55:00,27.23,27.25,27.2,27.23,743496.0,23.4782,23.4954,23.4523,23.4782,743496.0
2019-09-04 10:00:00,27.22,27.3,27.22,27.3,1068287.0,23.4695,23.5385,23.4695,23.5385,1068287.0
2019-09-04 10:05:00,27.3,27.34,27.27,27.32,712703.0,23.5385,23.573,23.5126,23.5558,712703.0
2019-09-04 10:10:00,27.32,27.34,27.26,27.28,448155.0,23.5558,23.573,23.504,23.5213,448155.0
2019-09-04 10:15:00,27.28,27.34,27.26,27.34,553089.0,23.5213,23.573,23.504,23.573,553089.0
2019-09-04 10:20:00,27.33,27.37,27.31,27.33,631528.0,23.5644,23.5989,23.5471,23.5644,631528.0
2019-09-04 10:25:00,27.33,27.36,27.31,27.35,542844.0,23.5644,23.5902,23.5471,23.5816,542844.0
2019-09-04 10:30:00,27.34,27.38,27.32,27.35,608528.0,23.573,23.6075,23.5558,23.5816,608528.0
2019-09-04 10:35:00,27.34,27.37,27.33,27.33,511359.0,23.573,23.5989,23.5644,23.5644,511359.0
2019-09-04 10:40:00,27.33,27.34,27.3,27.33,402231.0,23.5644,23.573,23.5385,23.5644,402231.0
2019-09-04 10:45:00,27.33,27.35,27.32,27.34,357374.0,23.5644,23.5816,23.5558,23.573,357374.0
2019-09-04 10:50:00,27.34,27.36,27.33,27.34,335664.0,23.573,23.5902,23.5644,23.573,335664.0
2019-09-04 10:55:00,27.35,27.35,27.32,27.33,244536.0,23.5816,23.5816,23.5558,23.5644,244536.0
2019-09-04 11:00:00,27.34,27.35,27.3,27.32,387781.0,23.573,23.5816,23.5385,23.5558,387781.0
2019-09-04 11:05:00,27.32,27.34,27.3,27.34,231061.0,23.5558,23.573,23.5385,23.573,231061.0
2019-09-04 11:10:00,27.34,27.36,27.31,27.32,378818.0,23.573,23.5902,23.5471,23.5558,378818.0
2019-09-04 11:15:00,27.32,27.37,27.31,27.37,309040.0,23.5558,23.5989,23.5471,23.5989,309040.0
2019-09-04 11:20:00,27.37,27.38,27.35,27.36,389212.0,23.5989,23.6075,23.5816,23.5902,389212.0
2019-09-04 11:25:00,27.37,27.38,27.35,27.37,272650.0,23.5989,23.6075,23.5816,23.5989,272650.0
2019-09-04 11:30:00,27.37,27.41,27.37,27.4,480362.0,23.5989,23.6334,23.5989,23.6247,480362.0
2019-09-04 11:35:00,27.41,27.42,27.36,27.37,650331.0,23.6334,23.642,23.5902,23.5989,650331.0
2019-09-04 11:40:00,27.37,27.42,27.36,27.4,325441.0,23.5989,23.642,23.5902,23.6247,325441.0
2019-09-04 11:45:00,27.41,27.41,27.37,27.39,231068.0,23.6334,23.6334,23.5989,23.6161,231068.0
2019-09-04 11:50:00,27.39,27.39,27.33,27.36,313826.0,23.6161,23.6161,23.5644,23.5902,313826.0
2019-09-04 11:55:00,27.36,27.37,27.34,27.37,407593.0,23.5902,23.5989,23.573,23.5989,407593.0
2019-09-04 12:00:00,27.37,27.38,27.35,27.38,207803.0,23.5989,23.6075,23.5816,23.6075,207803.0
2019-09-04 12:05:00,27.38,27.39,27.36,27.38,152133.0,23.6075,23.6161,23.5902,23.6075,152133.0
2019-09-04 12:10:00,27.37,27.38,27.36,27.37,141573.0,23.5989,23.6075,23.5902,23.5989,141573.0
2019-09-04 12:15:00,27.38,27.38,27.31,27.31,364969.0,23.6075,23.6075,23.5471,23.5471,364969.0
2019-09-04 12:20:00,27.32,27.32,27.31,27.32,200352.0,23.5558,23.5558,23.5471,23.5558,200352.0
2019-09-04 12:25:00,27.31,27.34,27.31,27.33,231992.0,23.5471,23.573,23.5471,23.5644,231992.0
2019-09-04 12:30:00,27.33,27.33,27.3,27.32,578138.0,23.5644,23.5644,23.5385,23.5558,578138.0
2019-09-04 12:35:00,27.32,27.34,27.31,27.31,416853.0,23.5558,23.573,23.5471,23.5471,416853.0
2019-09-04 12:40:00,27.32,27.34,27.3,27.34,333627.0,23.5558,23.573,23.5385,23.573,333627.0
2019-09-04 12:45:00,27.34,27.36,27.33,27.34,232356.0,23.573,23.5902,23.5644,23.573,232356.0
2019-09-04 12:50:00,27.35,27.35,27.31,27.31,442735.0,23.5816,23.5816,23.5471,23.5471,442735.0
2019-09-04 12:55:00,27.31,27.33,27.3,27.32,210952.0,23.5471,23.5644,23.5385,23.5558,210952.0
2019-09-04 13:00:00,27.32,27.33,27.3,27.31,237035.0,23.5558,23.5644,23.5385,23.5471,237035.0
2019-09-04 13:05:00,27.31,27.32,27.3,27.32,173880.0,23.5471,23.5558,23.5385,23.5558,173880.0
2019-09-04 13:10:00,27.31,27.32,27.29,27.3,455550.0,23.5471,23.5558,23.5299,23.5385,455550.0
2019-09-04 13:15:00,27.29,27.31,27.27,27.28,558672.0,23.5299,23.5471,23.5126,23.5213,558672.0
2019-09-04 13:20:00,27.28,27.3,27.27,27.29,259605.0,23.5213,23.5385,23.5126,23.5299,259605.0
2019-09-04 13:25:00,27.3,27.33,27.29,27.33,157441.0,23.5385,23.5644,23.5299,23.5644,157441.0
2019-09-04 13:30:00,27.33,27.33,27.31,27.32,356356.0,23.5644,23.5644,23.5471,23.5558,356356.0
2019-09-04 13:35:00,27.32,27.32,27.28,27.29,319319.0,23.5558,23.5558,23.5213,23.5299,319319.0
2019-09-04 13:40:00,27.3,27.3,27.26,27.28,363801.0,23.5385,23.5385,23.504,23.5213,363801.0
2019-09-04 13:45:00,27.28,27.28,27.26,27.26,196690.0,23.5213,23.5213,23.504,23.504,196690.0
2019-09-04 13:50:00,27.26,27.27,27.25,27.26,150163.0,23.504,23.5126,23.4954,23.504,150163.0
2019-09-04 13:55:00,27.26,27.29,27.26,27.27,186461.0,23.504,23.5299,23.504,23.5126,186461.0
2019-09-04 14:00:00,27.28,27.31,27.27,27.31,226376.0,23.5213,23.5471,23.5126,23.5471,226376.0
2019-09-04 14:05:00,27.3,27.31,27.3,27.3,267887.0,23.5385,23.5471,23.5385,23.5385,267887.0
2019-09-04 14:10:00,27.3,27.31,27.27,27.31,343216.0,23.5385,23.5471,23.5126,23.5471,343216.0
2019-09-04 14:15:00,27.3,27.35,27.29,27.33,296622.0,23.5385,23.5816,23.5299,23.5644,296622.0
2019-09-04 14:20:00,27.34,27.36,27.33,27.35,376653.0,23.573,23.5902,23.5644,23.5816,376653.0
2019-09-04 14:25:00,27.35,27.35,27.34,27.35,276305.0,23.5816,23.5816,23.573,23.5816,276305.0
2019-09-04 14:30:00,27.34,27.37,27.33,27.36,428813.0,23.573,23.5989,23.5644,23.5902,428813.0
2019-09-04 14:35:00,27.36,27.37,27.36,27.36,182537.0,23.5902,23.5989,23.5902,23.5902,182537.0
2019-09-04 14:40:00,27.37,27.4,27.36,27.39,314952.0,23.5989,23.6247,23.5902,23.6161,314952.0
2019-09-04 14:45:00,27.39,27.42,27.38,27.41,323489.0,23.6161,23.642,23.6075,23.6334,323489.0
2019-09-04 14:50:00,27.42,27.43,27.41,27.43,344441.0,23.642,23.6506,23.6334,23.6506,344441.0
2019-09-04 14:55:00,27.42,27.43,27.4,27.43,286323.0,23.642,23.6506,23.6247,23.6506,286323.0
2019-09-04 15:00:00,27.43,27.47,27.42,27.47,531989.0,23.6506,23.6851,23.642,23.6851,531989.0
2019-09-04 15:05:00,27.47,27.48,27.45,27.48,388233.0,23.6851,23.6937,23.6678,23.6937,388233.0
2019-09-04 15:10:00,27.48,27.54,27.48,27.53,555396.0,23.6937,23.7454,23.6937,23.7368,555396.0
2019-09-04 15:15:00,27.53,27.53,27.48,27.51,553689.0,23.7368,23.7368,23.6937,23.7196,553689.0
2019-09-04 15:20:00,27.51,27.53,27.49,27.51,641894.0,23.7196,23.7368,23.7023,23.7196,641894.0
2019-09-04 15:25:00,27.51,27.54,27.49,27.54,551952.0,23.7196,23.7454,23.7023,23.7454,551952.0
2019-09-04 15:30:00,27.54,27.58,27.53,27.57,735901.0,23.7454,23.7799,23.7368,23.7713,735901.0
2019-09-04 15:35:00,27.57,27.58,27.52,27.54,723711.0,23.7713,23.7799,23.7282,23.7454,723711.0
2019-09-04 15:40:00,27.54,27.57,27.53,27.57,751792.0,23.7454,23.7713,23.7368,23.7713,751792.0
2019-09-04 15:45:00,27.57,27.57,27.52,27.57,704526.0,23.7713,23.7713,23.7282,23.7713,704526.0
2019-09-04 15:50:00,27.56,27.58,27.51,27.53,1049553.0,23.7627,23.7799,23.7196,23.7368,1049553.0
2019-09-04 15:55:00,27.53,27.53,27.47,27.49,2056079.0,23.7368,23.7368,23.6851,23.7023,2056079.0
2019-09-05 09:30:00,27.85,28.09,27.8,28.02,2909377.0,24.1664,24.3747,24.123,24.314,2909377.0
2019-09-05 09:35:00,28.02,28.23,28.01,28.17,2813425.0,24.314,24.4962,24.3053,24.4441,2813425.0
2019-09-05 09:40:00,28.17,28.22,28.11,28.12,1510981.0,24.4441,24.4875,24.392,24.4007,1510981.0
2019-09-05 09:45:00,28.13,28.21,28.11,28.21,1786979.0,24.4094,24.4788,24.392,24.4788,1786979.0
2019-09-05 09:50:00,28.2,28.25,28.16,28.18,1794074.0,24.4701,24.5135,24.4354,24.4528,1794074.0
2019-09-05 09:55:00,28.18,28.18,28.07,28.09,872977.0,24.4528,24.4528,24.3573,24.3747,872977.0
2019-09-05 10:00:00,28.15,28.28,28.08,28.26,2372979.0,24.4268,24.5396,24.366,24.5222,2372979.0
2019-09-05 10:05:00,28.26,28.29,28.22,28.24,1184919.0,24.5222,24.5482,24.4875,24.5049,1184919.0
2019-09-05 10:10:00,28.24,28.32,28.24,28.32,1075056.0,24.5049,24.5743,24.5049,24.5743,1075056.0
2019-09-05 10:15:00,28.31,28.37,28.31,28.35,969914.0,24.5656,24.6177,24.5656,24.6003,969914.0
2019-09-05 10:20:00,28.34,28.37,28.29,28.34,949165.0,24.5916,24.6177,24.5482,24.5916,949165.0
2019-09-05 10:25:00,28.35,28.38,28.27,28.38,1180465.0,24.6003,24.6263,24.5309,24.6263,1180465.0
2019-09-05 10:30:00,28.38,28.41,28.34,28.41,1296511.0,24.6263,24.6524,24.5916,24.6524,1296511.0
2019-09-05 10:35:00,28.41,28.43,28.34,28.35,1174153.0,24.6524,24.6697,24.5916,24.6003,1174153.0
2019-09-05 10:40:00,28.34,28.36,28.28,28.29,1109906.0,24.5916,24.609,24.5396,24.5482,1109906.0
2019-09-05 10:45:00,28.3,28.31,28.24,28.25,776952.0,24.5569,24.5656,24.5049,24.5135,776952.0
2019-09-05 10:50:00,28.26,28.3,28.25,28.26,948929.0,24.5222,24.5569,24.5135,24.5222,948929.0
2019-09-05 10:55:00,28.27,28.28,28.21,28.23,796097.0,24.5309,24.5396,24.4788,24.4962,796097.0
2019-09-05 11:00:00,28.23,28.29,28.2,28.21,812237.0,24.4962,24.5482,24.4701,24.4788,812237.0
2019-09-05 11:05:00,28.21,28.26,28.21,28.26,798893.0,24.4788,24.5222,24.4788,24.5222,798893.0
2019-09-05 11:10:00,28.26,28.28,28.23,28.25,375250.0,24.5222,24.5396,24.4962,24.5135,375250.0
2019-09-05 11:15:00,28.25,28.26,28.19,28.23,468687.0,24.5135,24.5222,24.4615,24.4962,468687.0
2019-09-05 11:20:00,28.23,28.25,28.19,28.22,418009.0,24.4962,24.5135,24.4615,24.4875,418009.0
2019-09-05 11:25:00,28.22,28.27,28.19,28.26,484767.0,24.4875,24.5309,24.4615,24.5222,484767.0
2019-09-05 11:30:00,28.25,28.26,28.21,28.25,306497.0,24.5135,24.5222,24.4788,24.5135,306497.0
2019-09-05 11:35:00,28.25,28.27,28.23,28.25,413943.0,24.5135,24.5309,24.4962,24.5135,413943.0
2019-09-05 11:40:00,28.25,28.3,28.24,28.29,508800.0,24.5135,24.5569,24.5049,24.5482,508800.0
2019-09-05 11:45:00,28.3,28.3,28.27,28.28,657669.0,24.5569,24.5569,24.5309,24.5396,657669.0
2019-09-05 11:50:00,28.28,28.3,28.27,28.29,475492.0,24.5396,24.5569,24.5309,24.5482,475492.0
2019-09-05 11:55:00,28.3,28.31,28.27,28.28,457389.0,24.5569,24.5656,24.5309,24.5396,457389.0
2019-09-05 12:00:00,28.27,28.28,28.25,28.25,287646.0,24.5309,24.5396,24.5135,24.5135,287646.0
2019-09-05 12:05:00,28.25,28.27,28.22,28.25,387811.0,24.5135,24.5309,24.4875,24.5135,387811.0
2019-09-05 12:10:00,28.24,28.26,28.24,28.25,405249.0,24.5049,24.5222,24.5049,24.5135,405249.0
2019-09-05 12:15:00,28.25,28.26,28.24,28.25,331527.0,24.5135,24.5222,24.5049,24.5135,331527.0
2019-09-05 12:20:00,28.25,28.26,28.18,28.2,572443.0,24.5135,24.5222,24.4528,24.4701,572443.0
2019-09-05 12:25:00,28.21,28.22,28.18,28.19,456765.0,24.4788,24.4875,24.4528,24.4615,456765.0
2019-09-05 12:30:00,28.18,28.21,28.18,28.21,207226.0,24.4528,24.4788,24.4528,24.4788,207226.0
2019-09-05 12:35:00,28.2,28.21,28.17,28.2,423002.0,24.4701,24.4788,24.4441,24.4701,423002.0
2019-09-05 12:40:00,28.2,28.23,28.19,28.23,252392.0,24.4701,24.4962,24.4615,24.4962,252392.0
2019-09-05 12:45:00,28.23,28.24,28.2,28.2,329672.0,24.4962,24.5049,24.4701,24.4701,329672.0
2019-09-05 12:50:00,28.21,28.21,28.19,28.2,376606.0,24.4788,24.4788,24.4615,24.4701,376606.0
2019-09-05 12:55:00,28.2,28.21,28.18,28.19,196503.0,24.4701,24.4788,24.4528,24.4615,196503.0
2019-09-05 13:00:00,28.19,28.21,28.12,28.13,839205.0,24.4615,24.4788,24.4007,24.4094,839205.0
2019-09-05 13:05:00,28.13,28.14,28.08,28.13,606310.0,24.4094,24.4181,24.366,24.4094,606310.0
2019-09-05 13:10:00,28.13,28.14,28.12,28.13,270801.0,24.4094,24.4181,24.4007,24.4094,270801.0
2019-09-05 13:15:00,28.14,28.15,28.12,28.13,302439.0,24.4181,24.4268,24.4007,24.4094,302439.0
2019-09-05 13:20:00,28.13,28.15,28.13,28.15,208496.0,24.4094,24.4268,24.4094,24.4268,208496.0
2019-09-05 13:25:00,28.15,28.18,28.14,28.17,380135.0,24.4268,24.4528,24.4181,24.4441,380135.0
2019-09-05 13:30:00,28.17,28.17,28.14,28.15,258707.0,24.4441,24.4441,24.4181,24.4268,258707.0
2019-09-05 13:35:00,28.16,28.17,28.13,28.17,269893.0,24.4354,24.4441,24.4094,24.4441,269893.0
2019-09-05 13:40:00,28.16,28.17,28.13,28.14,330057.0,24.4354,24.4441,24.4094,24.4181,330057.0
2019-09-05 13:45:00,28.14,28.17,28.14,28.17,288839.0,24.4181,24.4441,24.4181,24.4441,288839.0
2019-09-05 13:50:00,28.17,28.19,28.16,28.18,298400.0,24.4441,24.4615,24.4354,24.4528,298400.0
2019-09-05 13:55:00,28.18,28.2,28.17,28.18,417246.0,24.4528,24.4701,24.4441,24.4528,417246.0
2019-09-05 14:00:00,28.18,28.21,28.17,28.21,497980.0,24.4528,24.4788,24.4441,24.4788,497980.0
2019-09-05 14:05:00,28.21,28.23,28.2,28.23,278033.0,24.4788,24.4962,24.4701,24.4962,278033.0
2019-09-05 14:10:00,28.23,28.25,28.22,28.24,333049.0,24.4962,24.5135,24.4875,24.5049,333049.0
2019-09-05 14:15:00,28.24,28.25,28.23,28.25,383513.0,24.5049,24.5135,24.4962,24.5135,383513.0
2019-09-05 14:20:00,28.25,28.25,28.18,28.21,538764.0,24.5135,24.5135,24.4528,24.4788,538764.0
2019-09-05 14:25:00,28.21,28.25,28.21,28.24,567511.0,24.4788,24.5135,24.4788,24.5049,567511.0
2019-09-05 14:30:00,28.24,28.24,28.21,28.21,353924.0,24.5049,24.5049,24.4788,24.4788,353924.0
2019-09-05 14:35:00,28.22,28.24,28.21,28.21,521315.0,24.4875,24.5049,24.4788,24.4788,521315.0
2019-09-05 14:40:00,28.22,28.22,28.19,28.21,310707.0,24.4875,24.4875,24.4615,24.4788,310707.0
2019-09-05 14:45:00,28.22,28.23,28.2,28.21,373750.0,24.4875,24.4962,24.4701,24.4788,373750.0
2019-09-05 14:50:00,28.22,28.22,28.17,28.2,767064.0,24.4875,24.4875,24.4441,24.4701,767064.0
2019-09-05 14:55:00,28.19,28.21,28.17,28.21,495917.0,24.4615,24.4788,24.4441,24.4788,495917.0
2019-09-05 15:00:00,28.21,28.26,28.2,28.2,802017.0,24.4788,24.5222,24.4701,24.4701,802017.0
2019-09-05 15:05:00,28.21,28.21,28.17,28.17,350487.0,24.4788,24.4788,24.4441,24.4441,350487.0
2019-09-05 15:10:00,28.18,28.2,28.17,28.2,338360.0,24.4528,24.4701,24.4441,24.4701,338360.0
2019-09-05 15:15:00,28.2,28.23,28.19,28.23,357460.0,24.4701,24.4962,24.4615,24.4962,357460.0
2019-09-05 15:20:00,28.23,28.23,28.19,28.22,664511.0,24.4962,24.4962,24.4615,24.4875,664511.0
2019-09-05 15:25:00,28.21,28.26,28.21,28.26,609948.0,24.4788,24.5222,24.4788,24.5222,609948.0
2019-09-05 15:30:00,28.26,28.29,28.25,28.28,988818.0,24.5222,24.5482,24.5135,24.5396,988818.0
2019-09-05 15:35:00,28.28,28.29,28.25,28.26,578054.0,24.5396,24.5482,24.5135,24.5222,578054.0
2019-09-05 15:40:00,28.25,28.28,28.23,28.25,1011615.0,24.5135,24.5396,24.4962,24.5135,1011615.0
2019-09-05 15:45:00,28.25,28.25,28.16,28.18,1108797.0,24.5135,24.5135,24.4354,24.4528,1108797.0
2019-09-05 15:50:00,28.18,28.18,28.13,28.15,1343680.0,24.4528,24.4528,24.4094,24.4268,1343680.0
2019-09-05 15:55:00,28.15,28.17,28.11,28.13,2815666.0,24.4268,24.4441,24.392,24.4094,2815666.0
2019-09-06 09:30:00,28.0,28.09,27.79,27.8,2120928.0,24.2966,24.3747,24.1144,24.123,2120928.0
2019-09-06 09:35:00,27.8,27.85,27.75,27.83,1226759.0,24.123,24.1664,24.0797,24.1491,1226759.0
2019-09-06 09:40:00,27.82,27.84,27.72,27.73,770638.0,24.1404,24.1578,24.0536,24.0623,770638.0
2019-09-06 09:45:00,27.73,27.93,27.69,27.93,1217426.0,24.0623,24.2359,24.0276,24.2359,1217426.0
2019-09-06 09:50:00,27.92,27.96,27.85,27.9,994000.0,24.2272,24.2619,24.1664,24.2098,994000.0
2019-09-06 09:55:00,27.89,27.9,27.85,27.88,555430.0,24.2011,24.2098,24.1664,24.1925,555430.0
2019-09-06 10:00:00,27.88,27.92,27.87,27.89,775335.0,24.1925,24.2272,24.1838,24.2011,775335.0
2019-09-06 10:05:00,27.89,27.97,27.88,27.89,856403.0,24.2011,24.2706,24.1925,24.2011,856403.0
2019-09-06 10:10:00,27.89,27.93,27.86,27.92,1003426.0,24.2011,24.2359,24.1751,24.2272,1003426.0
2019-09-06 10:15:00,27.92,27.94,27.88,27.88,671879.0,24.2272,24.2445,24.1925,24.1925,671879.0
2019-09-06 10:20:00,27.88,27.94,27.86,27.93,392137.0,24.1925,24.2445,24.1751,24.2359,392137.0
2019-09-06 10:25:00,27.93,27.94,27.89,27.92,270297.0,24.2359,24.2445,24.2011,24.2272,270297.0
2019-09-06 10:30:00,27.92,27.95,27.9,27.93,782018.0,24.2272,24.2532,24.2098,24.2359,782018.0
2019-09-06 10:35:00,27.93,27.94,27.88,27.91,617891.0,24.2359,24.2445,24.1925,24.2185,617891.0
2019-09-06 10:40:00,27.91,27.94,27.9,27.93,328067.0,24.2185,24.2445,24.2098,24.2359,328067.0
2019-09-06 10:45:00,27.93,27.96,27.93,27.96,449318.0,24.2359,24.2619,24.2359,24.2619,449318.0
2019-09-06 10:50:00,27.96,27.96,27.9,27.91,418903.0,24.2619,24.2619,24.2098,24.2185,418903.0
2019-09-06 10:55:00,27.91,27.92,27.81,27.82,706535.0,24.2185,24.2272,24.1317,24.1404,706535.0
2019-09-06 11:00:00,27.82,27.85,27.81,27.84,440483.0,24.1404,24.1664,24.1317,24.1578,440483.0
2019-09-06 11:05:00,27.83,27.87,27.83,27.84,353707.0,24.1491,24.1838,24.1491,24.1578,353707.0
2019-09-06 11:10:00,27.85,27.86,27.82,27.86,237822.0,24.1664,24.1751,24.1404,24.1751,237822.0
2019-09-06 11:15:00,27.86,27.88,27.84,27.87,397122.0,24.1751,24.1925,24.1578,24.1838,397122.0
2019-09-06 11:20:00,27.87,27.89,27.84,27.85,251496.0,24.1838,24.2011,24.1578,24.1664,251496.0
2019-09-06 11:25:00,27.85,27.85,27.82,27.84,264038.0,24.1664,24.1664,24.1404,24.1578,264038.0
2019-09-06 11:30:00,27.84,27.85,27.81,27.84,455297.0,24.1578,24.1664,24.1317,24.1578,455297.0
2019-09-06 11:35:00,27.83,27.85,27.81,27.82,341208.0,24.1491,24.1664,24.1317,24.1404,341208.0
2019-09-06 11:40:00,27.82,27.83,27.8,27.83,282269.0,24.1404,24.1491,24.123,24.1491,282269.0
2019-09-06 11:45:00,27.82,27.83,27.81,27.82,224757.0,24.1404,24.1491,24.1317,24.1404,224757.0
2019-09-06 11:50:00,27.82,27.83,27.8,27.82,262172.0,24.1404,24.1491,24.123,24.1404,262172.0
2019-09-06 11:55:00,27.81,27.83,27.8,27.83,353487.0,24.1317,24.1491,24.123,24.1491,353487.0
2019-09-06 12:00:00,27.83,27.86,27.82,27.85,572782.0,24.1491,24.1751,24.1404,24.1664,572782.0
2019-09-06 12:05:00,27.85,27.85,27.83,27.84,464128.0,24.1664,24.1664,24.1491,24.1578,464128.0
2019-09-06 12:10:00,27.85,27.85,27.83,27.84,269539.0,24.1664,24.1664,24.1491,24.1578,269539.0
2019-09-06 12:15:00,27.85,27.88,27.84,27.87,317238.0,24.1664,24.1925,24.1578,24.1838,317238.0
2019-09-06 12:20:00,27.87,27.91,27.86,27.89,351597.0,24.1838,24.2185,24.1751,24.2011,351597.0
2019-09-06 12:25:00,27.89,27.9,27.86,27.88,308140.0,24.2011,24.2098,24.1751,24.1925,308140.0
2019-09-06 12:30:00,27.88,27.89,27.86,27.87,269456.0,24.1925,24.2011,24.1751,24.1838,269456.0
2019-09-06 12:35:00,27.87,27.88,27.85,27.88,315825.0,24.1838,24.1925,24.1664,24.1925,315825.0
2019-09-06 12:40:00,27.88,27.9,27.86,27.9,443567.0,24.1925,24.2098,24.1751,24.2098,443567.0
2019-09-06 12:45:00,27.89,27.9,27.86,27.87,695458.0,24.2011,24.2098,24.1751,24.1838,695458.0
2019-09-06 12:50:00,27.87,27.87,27.82,27.84,605276.0,24.1838,24.1838,24.1404,24.1578,605276.0
2019-09-06 12:55:00,27.85,27.86,27.82,27.82,377400.0,24.1664,24.1751,24.1404,24.1404,377400.0
2019-09-06 13:00:00,27.82,27.85,27.82,27.85,374136.0,24.1404,24.1664,24.1404,24.1664,374136.0
2019-09-06 13:05:00,27.84,27.85,27.82,27.83,388886.0,24.1578,24.1664,24.1404,24.1491,388886.0
2019-09-06 13:10:00,27.83,27.84,27.81,27.81,532118.0,24.1491,24.1578,24.1317,24.1317,532118.0
2019-09-06 13:15:00,27.81,27.82,27.79,27.79,733261.0,24.1317,24.1404,24.1144,24.1144,733261.0
2019-09-06 13:20:00,27.79,27.8,27.78,27.78,294750.0,24.1144,24.123,24.1057,24.1057,294750.0
2019-09-06 13:25:00,27.78,27.79,27.76,27.76,507696.0,24.1057,24.1144,24.0883,24.0883,507696.0
2019-09-06 13:30:00,27.77,27.8,27.76,27.76,910362.0,24.097,24.123,24.0883,24.0883,910362.0
2019-09-06 13:35:00,27.76,27.78,27.76,27.78,608385.0,24.0883,24.1057,24.0883,24.1057,608385.0
2019-09-06 13:40:00,27.78,27.78,27.77,27.78,224087.0,24.1057,24.1057,24.097,24.1057,224087.0
2019-09-06 13:45:00,27.77,27.78,27.76,27.77,356852.0,24.097,24.1057,24.0883,24.097,356852.0
2019-09-06 13:50:00,27.77,27.78,27.75,27.77,443594.0,24.097,24.1057,24.0797,24.097,443594.0
2019-09-06 13:55:00,27.77,27.78,27.76,27.78,588128.0,24.097,24.1057,24.0883,24.1057,588128.0
2019-09-06 14:00:00,27.78,27.78,27.73,27.75,594155.0,24.1057,24.1057,24.0623,24.0797,594155.0
2019-09-06 14:05:00,27.75,27.77,27.74,27.74,484357.0,24.0797,24.097,24.071,24.071,484357.0
2019-09-06 14:10:00,27.74,27.76,27.74,27.76,315915.0,24.071,24.0883,24.071,24.0883,315915.0
2019-09-06 14:15:00,27.76,27.77,27.75,27.76,287633.0,24.0883,24.097,24.0797,24.0883,287633.0
2019-09-06 14:20:00,27.76,27.78,27.74,27.76,480822.0,24.0883,24.1057,24.071,24.0883,480822.0
2019-09-06 14:25:00,27.76,27.76,27.74,27.74,483815.0,24.0883,24.0883,24.071,24.071,483815.0
2019-09-06 14:30:00,27.75,27.77,27.74,27.76,393381.0,24.0797,24.097,24.071,24.0883,393381.0
2019-09-06 14:35:00,27.75,27.76,27.73,27.74,193017.0,24.0797,24.0883,24.0623,24.071,193017.0
2019-09-06 14:40:00,27.73,27.74,27.68,27.69,1285785.0,24.0623,24.071,24.0189,24.0276,1285785.0
2019-09-06 14:45:00,27.68,27.69,27.66,27.69,604523.0,24.0189,24.0276,24.0016,24.0276,604523.0
2019-09-06 14:50:00,27.69,27.69,27.61,27.61,701869.0,24.0276,24.0276,23.9582,23.9582,701869.0
2019-09-06 14:55:00,27.62,27.64,27.6,27.62,1037934.0,23.9669,23.9842,23.9495,23.9669,1037934.0
2019-09-06 15:00:00,27.62,27.64,27.6,27.6,679742.0,23.9669,23.9842,23.9495,23.9495,679742.0
2019-09-06 15:05:00,27.61,27.61,27.57,27.59,1050502.0,23.9582,23.9582,23.9235,23.9408,1050502.0
2019-09-06 15:10:00,27.59,27.65,27.57,27.64,817242.0,23.9408,23.9929,23.9235,23.9842,817242.0
2019-09-06 15:15:00,27.64,27.66,27.62,27.64,434741.0,23.9842,24.0016,23.9669,23.9842,434741.0
2019-09-06 15:20:00,27.65,27.72,27.64,27.7,678528.0,23.9929,24.0536,23.9842,24.0363,678528.0
2019-09-06 15:25:00,27.7,27.73,27.69,27.71,846284.0,24.0363,24.0623,24.0276,24.045,846284.0
2019-09-06 15:30:00,27.71,27.74,27.7,27.71,765609.0,24.045,24.071,24.0363,24.045,765609.0
2019-09-06 15:35:00,27.71,27.71,27.66,27.66,641154.0,24.045,24.045,24.0016,24.0016,641154.0
2019-09-06 15:40:00,27.67,27.68,27.65,27.67,836546.0,24.0102,24.0189,23.9929,24.0102,836546.0
2019-09-06 15:45:00,27.67,27.67,27.63,27.64,1111634.0,24.0102,24.0102,23.9755,23.9842,1111634.0
2019-09-06 15:50:00,27.65,27.68,27.63,27.67,1535026.0,23.9929,24.0189,23.9755,24.0102,1535026.0
2019-09-06 15:55:00,27.66,27.73,27.65,27.72,2555360.0,24.0016,24.0623,23.9929,24.0536,2555360.0
2019-09-09 09:30:00,28.0,28.11,27.97,28.07,1946658.0,24.2966,24.392,24.2706,24.3573,1946658.0
2019-09-09 09:35:00,28.07,28.12,28.0,28.08,1237124.0,24.3573,24.4007,24.2966,24.366,1237124.0
2019-09-09 09:40:00,28.09,28.22,28.07,28.2,1660127.0,24.3747,24.4875,24.3573,24.4701,1660127.0
2019-09-09 09:45:00,28.2,28.28,28.19,28.21,1571921.0,24.4701,24.5396,24.4615,24.4788,1571921.0
2019-09-09 09:50:00,28.21,28.26,28.16,28.26,1666241.0,24.4788,24.5222,24.4354,24.5222,1666241.0
2019-09-09 09:55:00,28.25,28.31,28.25,28.26,1259921.0,24.5135,24.5656,24.5135,24.5222,1259921.0
2019-09-09 10:00:00,28.27,28.3,28.23,28.27,1158392.0,24.5309,24.5569,24.4962,24.5309,1158392.0
2019-09-09 10:05:00,28.26,28.36,28.25,28.36,1560620.0,24.5222,24.609,24.5135,24.609,1560620.0
2019-09-09 10:10:00,28.36,28.47,28.33,28.46,1612286.0,24.609,24.7044,24.5829,24.6958,1612286.0
2019-09-09 10:15:00,28.46,28.48,28.42,28.46,1280405.0,24.6958,24.7131,24.661,24.6958,1280405.0
2019-09-09 10:20:00,28.46,28.49,28.43,28.48,1195756.0,24.6958,24.7218,24.6697,24.7131,1195756.0
2019-09-09 10:25:00,28.48,28.49,28.4,28.42,947575.0,24.7131,24.7218,24.6437,24.661,947575.0
2019-09-09 10:30:00,28.42,28.44,28.34,28.4,893277.0,24.661,24.6784,24.5916,24.6437,893277.0
2019-09-09 10:35:00,28.4,28.42,28.36,28.4,493198.0,24.6437,24.661,24.609,24.6437,493198.0
2019-09-09 10:40:00,28.4,28.42,28.38,28.42,377930.0,24.6437,24.661,24.6263,24.661,377930.0
2019-09-09 10:45:00,28.42,28.45,28.37,28.44,891628.0,24.661,24.6871,24.6177,24.6784,891628.0
2019-09-09 10:50:00,28.43,28.49,28.43,28.48,914333.0,24.6697,24.7218,24.6697,24.7131,914333.0
2019-09-09 10:55:00,28.48,28.53,28.47,28.51,1144915.0,24.7131,24.7565,24.7044,24.7391,1144915.0
2019-09-09 11:00:00,28.51,28.52,28.48,28.52,422982.0,24.7391,24.7478,24.7131,24.7478,422982.0
2019-09-09 11:05:00,28.51,28.52,28.47,28.49,664407.0,24.7391,24.7478,24.7044,24.7218,664407.0
2019-09-09 11:10:00,28.49,28.6,28.48,28.56,1255348.0,24.7218,24.8172,24.7131,24.7825,1255348.0
2019-09-09 11:15:00,28.56,28.59,28.55,28.56,517788.0,24.7825,24.8086,24.7739,24.7825,517788.0
2019-09-09 11:20:00,28.57,28.58,28.53,28.55,550349.0,24.7912,24.7999,24.7565,24.7739,550349.0
2019-09-09 11:25:00,28.55,28.58,28.54,28.58,468437.0,24.7739,24.7999,24.7652,24.7999,468437.0
2019-09-09 11:30:00,28.57,28.58,28.53,28.54,631775.0,24.7912,24.7999,24.7565,24.7652,631775.0
2019-09-09 11:35:00,28.54,28.56,28.53,28.55,312495.0,24.7652,24.7825,24.7565,24.7739,312495.0
2019-09-09 11:40:00,28.55,28.57,28.52,28.55,395598.0,24.7739,24.7912,24.7478,24.7739,395598.0
2019-09-09 11:45:00,28.54,28.59,28.54,28.58,507456.0,24.7652,24.8086,24.7652,24.7999,507456.0
2019-09-09 11:50:00,28.58,28.6,28.58,28.59,431801.0,24.7999,24.8172,24.7999,24.8086,431801.0
2019-09-09 11:55:00,28.59,28.69,28.59,28.68,1150707.0,24.8086,24.8953,24.8086,24.8867,1150707.0
2019-09-09 12:00:00,28.68,28.7,28.67,28.68,1098784.0,24.8867,24.904,24.878,24.8867,1098784.0
2019-09-09 12:05:00,28.68,28.7,28.64,28.66,454445.0,24.8867,24.904,24.8519,24.8693,454445.0
2019-09-09 12:10:00,28.65,28.69,28.65,28.67,499902.0,24.8606,24.8953,24.8606,24.878,499902.0
2019-09-09 12:15:00,28.67,28.67,28.57,28.58,901159.0,24.878,24.878,24.7912,24.7999,901159.0
2019-09-09 12:20:00,28.58,28.63,28.57,28.59,819281.0,24.7999,24.8433,24.7912,24.8086,819281.0
2019-09-09 12:25:00,28.59,28.59,28.51,28.52,887898.0,24.8086,24.8086,24.7391,24.7478,887898.0
2019-09-09 12:30:00,28.53,28.55,28.5,28.55,490398.0,24.7565,24.7739,24.7305,24.7739,490398.0
2019-09-09 12:35:00,28.54,28.55,28.47,28.49,901285.0,24.7652,24.7739,24.7044,24.7218,901285.0
2019-09-09 12:40:00,28.5,28.55,28.49,28.54,428906.0,24.7305,24.7739,24.7218,24.7652,428906.0
2019-09-09 12:45:00,28.54,28.56,28.52,28.53,348050.0,24.7652,24.7825,24.7478,24.7565,348050.0
2019-09-09 12:50:00,28.53,28.56,28.52,28.53,493272.0,24.7565,24.7825,24.7478,24.7565,493272.0
2019-09-09 12:55:00,28.54,28.58,28.53,28.57,358195.0,24.7652,24.7999,24.7565,24.7912,358195.0
2019-09-09 13:00:00,28.58,28.59,28.56,28.58,270012.0,24.7999,24.8086,24.7825,24.7999,270012.0
2019-09-09 13:05:00,28.57,28.58,28.56,28.57,282628.0,24.7912,24.7999,24.7825,24.7912,282628.0
2019-09-09 13:10:00,28.56,28.57,28.53,28.54,341950.0,24.7825,24.7912,24.7565,24.7652,341950.0
2019-09-09 13:15:00,28.54,28.56,28.53,28.54,393493.0,24.7652,24.7825,24.7565,24.7652,393493.0
2019-09-09 13:20:00,28.54,28.55,28.51,28.53,331176.0,24.7652,24.7739,24.7391,24.7565,331176.0
2019-09-09 13:25:00,28.53,28.54,28.52,28.53,213288.0,24.7565,24.7652,24.7478,24.7565,213288.0
2019-09-09 13:30:00,28.53,28.54,28.5,28.52,303630.0,24.7565,24.7652,24.7305,24.7478,303630.0
2019-09-09 13:35:00,28.51,28.55,28.5,28.55,397015.0,24.7391,24.7739,24.7305,24.7739,397015.0
2019-09-09 13:40:00,28.55,28.56,28.52,28.54,497798.0,24.7739,24.7825,24.7478,24.7652,497798.0
2019-09-09 13:45:00,28.54,28.56,28.53,28.55,338769.0,24.7652,24.7825,24.7565,24.7739,338769.0
2019-09-09 13:50:00,28.55,28.58,28.54,28.58,550007.0,24.7739,24.7999,24.7652,24.7999,550007.0
2019-09-09 13:55:00,28.57,28.59,28.57,28.58,478147.0,24.7912,24.8086,24.7912,24.7999,478147.0
2019-09-09 14:00:00,28.58,28.64,28.57,28.62,533490.0,24.7999,24.8519,24.7912,24.8346,533490.0
2019-09-09 14:05:00,28.63,28.63,28.58,28.58,369097.0,24.8433,24.8433,24.7999,24.7999,369097.0
2019-09-09 14:10:00,28.58,28.63,28.57,28.62,700491.0,24.7999,24.8433,24.7912,24.8346,700491.0
2019-09-09 14:15:00,28.63,28.64,28.61,28.63,385454.0,24.8433,24.8519,24.8259,24.8433,385454.0
2019-09-09 14:20:00,28.64,28.67,28.62,28.67,600916.0,24.8519,24.878,24.8346,24.878,600916.0
2019-09-09 14:25:00,28.67,28.7,28.66,28.69,537729.0,24.878,24.904,24.8693,24.8953,537729.0
2019-09-09 14:30:00,28.69,28.75,28.68,28.73,522248.0,24.8953,24.9474,24.8867,24.93,522248.0
2019-09-09 14:35:00,28.74,28.75,28.7,28.74,840685.0,24.9387,24.9474,24.904,24.9387,840685.0
2019-09-09 14:40:00,28.74,28.75,28.72,28.75,493271.0,24.9387,24.9474,24.9214,24.9474,493271.0
2019-09-09 14:45:00,28.75,28.75,28.72,28.73,251770.0,24.9474,24.9474,24.9214,24.93,251770.0
2019-09-09 14:50:00,28.74,28.74,28.7,28.73,819773.0,24.9387,24.9387,24.904,24.93,819773.0
2019-09-09 14:55:00,28.73,28.75,28.71,28.74,517590.0,24.93,24.9474,24.9127,24.9387,517590.0
2019-09-09 15:00:00,28.75,28.77,28.73,28.76,811297.0,24.9474,24.9648,24.93,24.9561,811297.0
2019-09-09 15:05:00,28.75,28.77,28.73,28.75,412386.0,24.9474,24.9648,24.93,24.9474,412386.0
2019-09-09 15:10:00,28.76,28.83,28.75,28.83,667986.0,24.9561,25.0168,24.9474,25.0168,667986.0
2019-09-09 15:15:00,28.83,28.84,28.8,28.83,640050.0,25.0168,25.0255,24.9908,25.0168,640050.0
2019-09-09 15:20:00,28.82,28.83,28.8,28.82,502343.0,25.0081,25.0168,24.9908,25.0081,502343.0
2019-09-09 15:25:00,28.82,28.85,28.8,28.83,856753.0,25.0081,25.0342,24.9908,25.0168,856753.0
2019-09-09 15:30:00,28.84,28.85,28.75,28.77,750562.0,25.0255,25.0342,24.9474,24.9648,750562.0
2019-09-09 15:35:00,28.77,28.78,28.73,28.78,1052997.0,24.9648,24.9734,24.93,24.9734,1052997.0
2019-09-09 15:40:00,28.77,28.79,28.73,28.74,1091001.0,24.9648,24.9821,24.93,24.9387,1091001.0
2019-09-09 15:45:00,28.73,28.74,28.68,28.68,1250788.0,24.93,24.9387,24.8867,24.8867,1250788.0
2019-09-09 15:50:00,28.68,28.7,28.63,28.65,2189809.0,24.8867,24.904,24.8433,24.8606,2189809.0
2019-09-09 15:55:00,28.65,28.67,28.59,28.64,3409121.0,24.8606,24.878,24.8086,24.8519,3409121.0
2019-09-10 09:30:00,28.88,29.1,28.85,29.03,3087133.0,25.0602,25.2511,25.0342,25.1904,3087133.0
2019-09-10 09:35:00,29.03,29.23,28.97,29.0,1876186.0,25.1904,25.3639,25.1383,25.1643,1876186.0
2019-09-10 09:40:00,28.99,29.02,28.89,29.0,1972036.0,25.1557,25.1817,25.0689,25.1643,1972036.0
2019-09-10 09:45:00,29.0,29.09,28.95,29.02,1751257.0,25.1643,25.2424,25.1209,25.1817,1751257.0
2019-09-10 09:50:00,29.01,29.1,29.0,29.04,1014619.0,25.173,25.2511,25.1643,25.199,1014619.0
2019-09-10 09:55:00,29.04,29.12,29.03,29.11,973107.0,25.199,25.2685,25.1904,25.2598,973107.0
2019-09-10 10:00:00,29.11,29.13,29.06,29.13,1110180.0,25.2598,25.2771,25.2164,25.2771,1110180.0
2019-09-10 10:05:00,29.13,29.17,29.07,29.08,1228146.0,25.2771,25.3118,25.2251,25.2338,1228146.0
2019-09-10 10:10:00,29.08,29.1,28.96,28.98,1970475.0,25.2338,25.2511,25.1296,25.147,1970475.0
2019-09-10 10:15:00,28.98,29.03,28.92,28.94,1386814.0,25.147,25.1904,25.0949,25.1123,1386814.0
2019-09-10 10:20:00,28.94,29.05,28.9,29.05,1638836.0,25.1123,25.2077,25.0776,25.2077,1638836.0
2019-09-10 10:25:00,29.05,29.07,29.02,29.05,696185.0,25.2077,25.2251,25.1817,25.2077,696185.0
2019-09-10 10:30:00,29.05,29.07,28.96,28.98,769385.0,25.2077,25.2251,25.1296,25.147,769385.0
2019-09-10 10:35:00,28.97,28.99,28.91,28.91,913738.0,25.1383,25.1557,25.0862,25.0862,913738.0
2019-09-10 10:40:00,28.92,28.99,28.89,28.98,984783.0,25.0949,25.1557,25.0689,25.147,984783.0
2019-09-10 10:45:00,28.98,28.99,28.88,28.89,1095294.0,25.147,25.1557,25.0602,25.0689,1095294.0
2019-09-10 10:50:00,28.89,28.92,28.81,28.82,672722.0,25.0689,25.0949,24.9995,25.0081,672722.0
2019-09-10 10:55:00,28.82,28.87,28.81,28.86,639757.0,25.0081,25.0515,24.9995,25.0428,639757.0
2019-09-10 11:00:00,28.85,28.89,28.83,28.87,438899.0,25.0342,25.0689,25.0168,25.0515,438899.0
2019-09-10 11:05:00,28.87,28.96,28.86,28.95,427264.0,25.0515,25.1296,25.0428,25.1209,427264.0
2019-09-10 11:10:00,28.95,28.97,28.91,28.96,503585.0,25.1209,25.1383,25.0862,25.1296,503585.0
2019-09-10 11:15:00,28.96,28.98,28.91,28.95,670191.0,25.1296,25.147,25.0862,25.1209,670191.0
2019-09-10 11:20:00,28.95,28.98,28.94,28.96,430456.0,25.1209,25.147,25.1123,25.1296,430456.0
2019-09-10 11:25:00,28.96,28.98,28.94,28.96,442679.0,25.1296,25.147,25.1123,25.1296,442679.0
2019-09-10 11:30:00,28.95,29.0,28.95,28.98,464515.0,25.1209,25.1643,25.1209,25.147,464515.0
2019-09-10 11:35:00,28.98,29.06,28.97,29.06,534942.0,25.147,25.2164,25.1383,25.2164,534942.0
2019-09-10 11:40:00,29.05,29.09,29.03,29.09,490212.0,25.2077,25.2424,25.1904,25.2424,490212.0
2019-09-10 11:45:00,29.08,29.16,29.07,29.13,1007598.0,25.2338,25.3032,25.2251,25.2771,1007598.0
2019-09-10 11:50:00,29.14,29.18,29.1,29.13,947737.0,25.2858,25.3205,25.2511,25.2771,947737.0
2019-09-10 11:55:00,29.13,29.14,29.07,29.1,687898.0,25.2771,25.2858,25.2251,25.2511,687898.0
2019-09-10 12:00:00,29.1,29.13,28.98,29.01,983278.0,25.2511,25.2771,25.147,25.173,983278.0
2019-09-10 12:05:00,29.01,29.07,28.99,29.07,462347.0,25.173,25.2251,25.1557,25.2251,462347.0
2019-09-10 12:10:00,29.06,29.07,29.03,29.05,268183.0,25.2164,25.2251,25.1904,25.2077,268183.0
2019-09-10 12:15:00,29.05,29.09,29.03,29.08,471211.0,25.2077,25.2424,25.1904,25.2338,471211.0
2019-09-10 12:20:00,29.09,29.13,29.08,29.11,370747.0,25.2424,25.2771,25.2338,25.2598,370747.0
2019-09-10 12:25:00,29.1,29.11,29.08,29.09,340572.0,25.2511,25.2598,25.2338,25.2424,340572.0
2019-09-10 12:30:00,29.1,29.12,29.07,29.08,406648.0,25.2511,25.2685,25.2251,25.2338,406648.0
2019-09-10 12:35:00,29.08,29.1,29.07,29.09,447569.0,25.2338,25.2511,25.2251,25.2424,447569.0
2019-09-10 12:40:00,29.09,29.1,29.04,29.05,364156.0,25.2424,25.2511,25.199,25.2077,364156.0
2019-09-10 12:45:00,29.05,29.11,29.05,29.1,406627.0,25.2077,25.2598,25.2077,25.2511,406627.0
2019-09-10 12:50:00,29.11,29.14,29.09,29.13,493462.0,25.2598,25.2858,25.2424,25.2771,493462.0
2019-09-10 12:55:00,29.13,29.13,29.07,29.08,597878.0,25.2771,25.2771,25.2251,25.2338,597878.0
2019-09-10 13:00:00,29.08,29.08,29.03,29.06,629896.0,25.2338,25.2338,25.1904,25.2164,629896.0
2019-09-10 13:05:00,29.06,29.08,29.05,29.08,438557.0,25.2164,25.2338,25.2077,25.2338,438557.0
2019-09-10 13:10:00,29.08,29.12,29.07,29.11,548612.0,25.2338,25.2685,25.2251,25.2598,548612.0
2019-09-10 13:15:00,29.12,29.13,29.01,29.07,802195.0,25.2685,25.2771,25.173,25.2251,802195.0
2019-09-10 13:20:00,29.07,29.17,29.06,29.16,631516.0,25.2251,25.3118,25.2164,25.3032,631516.0
2019-09-10 13:25:00,29.17,29.21,29.16,29.21,841135.0,25.3118,25.3466,25.3032,25.3466,841135.0
2019-09-10 13:30:00,29.2,29.24,29.2,29.24,690954.0,25.3379,25.3726,25.3379,25.3726,690954.0
2019-09-10 13:35:00,29.23,29.25,29.22,29.23,1002439.0,25.3639,25.3813,25.3552,25.3639,1002439.0
2019-09-10 13:40:00,29.24,29.24,29.21,29.21,609138.0,25.3726,25.3726,25.3466,25.3466,609138.0
2019-09-10 13:45:00,29.22,29.25,29.21,29.23,513620.0,25.3552,25.3813,25.3466,25.3639,513620.0
2019-09-10 13:50:00,29.24,29.25,29.22,29.24,450986.0,25.3726,25.3813,25.3552,25.3726,450986.0
2019-09-10 13:55:00,29.24,29.25,29.23,29.24,205464.0,25.3726,25.3813,25.3639,25.3726,205464.0
2019-09-10 14:00:00,29.24,29.25,29.22,29.23,276464.0,25.3726,25.3813,25.3552,25.3639,276464.0
2019-09-10 14:05:00,29.22,29.26,29.22,29.26,565873.0,25.3552,25.3899,25.3552,25.3899,565873.0
2019-09-10 14:10:00,29.25,29.3,29.24,29.28,427045.0,25.3813,25.4247,25.3726,25.4073,427045.0
2019-09-10 14:15:00,29.28,29.29,29.27,29.29,329448.0,25.4073,25.416,25.3986,25.416,329448.0
2019-09-10 14:20:00,29.29,29.3,29.26,29.29,646269.0,25.416,25.4247,25.3899,25.416,646269.0
2019-09-10 14:25:00,29.3,29.31,29.28,29.29,590116.0,25.4247,25.4333,25.4073,25.416,590116.0
2019-09-10 14:30:00,29.29,29.33,29.28,29.33,309854.0,25.416,25.4507,25.4073,25.4507,309854.0
2019-09-10 14:35:00,29.33,29.33,29.3,29.32,600520.0,25.4507,25.4507,25.4247,25.442,600520.0
2019-09-10 14:40:00,29.32,29.33,29.27,29.27,628019.0,25.442,25.4507,25.3986,25.3986,628019.0
2019-09-10 14:45:00,29.27,29.29,29.24,29.24,452445.0,25.3986,25.416,25.3726,25.3726,452445.0
2019-09-10 14:50:00,29.24,29.29,29.22,29.29,535057.0,25.3726,25.416,25.3552,25.416,535057.0
2019-09-10 14:55:00,29.29,29.3,29.27,29.29,621920.0,25.416,25.4247,25.3986,25.416,621920.0
2019-09-10 15:00:00,29.29,29.35,29.29,29.33,883704.0,25.416,25.468,25.416,25.4507,883704.0
2019-09-10 15:05:00,29.34,29.34,29.28,29.3,707892.0,25.4594,25.4594,25.4073,25.4247,707892.0
2019-09-10 15:10:00,29.3,29.31,29.27,29.29,776368.0,25.4247,25.4333,25.3986,25.416,776368.0
2019-09-10 15:15:00,29.29,29.31,29.28,29.31,431037.0,25.416,25.4333,25.4073,25.4333,431037.0
2019-09-10 15:20:00,29.31,29.32,29.28,29.3,607393.0,25.4333,25.442,25.4073,25.4247,607393.0
2019-09-10 15:25:00,29.3,29.34,29.29,29.32,854180.0,25.4247,25.4594,25.416,25.442,854180.0
2019-09-10 15:30:00,29.32,29.33,29.29,29.3,741722.0,25.442,25.4507,25.416,25.4247,741722.0
2019-09-10 15:35:00,29.3,29.32,29.28,29.28,619027.0,25.4247,25.442,25.4073,25.4073,619027.0
2019-09-10 15:40:00,29.29,29.32,29.28,29.3,780069.0,25.416,25.442,25.4073,25.4247,780069.0
2019-09-10 15:45:00,29.31,29.32,29.25,29.26,702725.0,25.4333,25.442,25.3813,25.3899,702725.0
2019-09-10 15:50:00,29.26,29.27,29.22,29.25,1603529.0,25.3899,25.3986,25.3552,25.3813,1603529.0
2019-09-10 15:55:00,29.25,29.34,29.24,29.34,3362988.0,25.3813,25.4594,25.3726,25.4594,3362988.0
2019-09-11 09:30:00,29.37,29.4,29.05,29.05,2041924.0,25.4854,25.5114,25.2077,25.2077,2041924.0
2019-09-11 09:35:00,29.04,29.07,28.89,29.04,1960103.0,25.199,25.2251,25.0689,25.199,1960103.0
2019-09-11 09:40:00,29.03,29.08,28.99,29.05,1966253.0,25.1904,25.2338,25.1557,25.2077,1966253.0
2019-09-11 09:45:00,29.05,29.14,29.05,29.14,1055107.0,25.2077,25.2858,25.2077,25.2858,1055107.0
2019-09-11 09:50:00,29.14,29.23,29.11,29.16,1068446.0,25.2858,25.3639,25.2598,25.3032,1068446.0
2019-09-11 09:55:00,29.16,29.16,28.99,29.02,1099908.0,25.3032,25.3032,25.1557,25.1817,1099908.0
2019-09-11 10:00:00,29.02,29.11,29.01,29.03,1079428.0,25.1817,25.2598,25.173,25.1904,1079428.0
2019-09-11 10:05:00,29.03,29.1,29.0,29.04,584064.0,25.1904,25.2511,25.1643,25.199,584064.0
2019-09-11 10:10:00,29.05,29.16,29.03,29.15,619236.0,25.2077,25.3032,25.1904,25.2945,619236.0
2019-09-11 10:15:00,29.15,29.16,29.08,29.1,538776.0,25.2945,25.3032,25.2338,25.2511,538776.0
2019-09-11 10:20:00,29.1,29.2,29.09,29.14,930762.0,25.2511,25.3379,25.2424,25.2858,930762.0
2019-09-11 10:25:00,29.14,29.17,29.11,29.14,324217.0,25.2858,25.3118,25.2598,25.2858,324217.0
2019-09-11 10:30:00,29.13,29.18,29.1,29.12,450850.0,25.2771,25.3205,25.2511,25.2685,450850.0
2019-09-11 10:35:00,29.12,29.18,29.1,29.15,429353.0,25.2685,25.3205,25.2511,25.2945,429353.0
2019-09-11 10:40:00,29.15,29.22,29.14,29.2,466311.0,25.2945,25.3552,25.2858,25.3379,466311.0
2019-09-11 10:45:00,29.21,29.22,29.14,29.16,374320.0,25.3466,25.3552,25.2858,25.3032,374320.0
2019-09-11 10:50:00,29.16,29.25,29.15,29.24,484983.0,25.3032,25.3813,25.2945,25.3726,484983.0
2019-09-11 10:55:00,29.23,29.25,29.22,29.25,423519.0,25.3639,25.3813,25.3552,25.3813,423519.0
2019-09-11 11:00:00,29.25,29.27,29.22,29.25,780872.0,25.3813,25.3986,25.3552,25.3813,780872.0
2019-09-11 11:05:00,29.25,29.25,29.19,29.2,388312.0,25.3813,25.3813,25.3292,25.3379,388312.0
2019-09-11 11:10:00,29.2,29.23,29.17,29.2,332455.0,25.3379,25.3639,25.3118,25.3379,332455.0
2019-09-11 11:15:00,29.21,29.29,29.2,29.28,840358.0,25.3466,25.416,25.3379,25.4073,840358.0
2019-09-11 11:20:00,29.27,29.32,29.25,29.3,657630.0,25.3986,25.442,25.3813,25.4247,657630.0
2019-09-11 11:25:00,29.29,29.31,29.24,29.29,504459.0,25.416,25.4333,25.3726,25.416,504459.0
2019-09-11 11:30:00,29.29,29.37,29.29,29.36,769582.0,25.416,25.4854,25.416,25.4767,769582.0
2019-09-11 11:35:00,29.37,29.37,29.24,29.27,446625.0,25.4854,25.4854,25.3726,25.3986,446625.0
2019-09-11 11:40:00,29.27,29.29,29.23,29.28,676685.0,25.3986,25.416,25.3639,25.4073,676685.0
2019-09-11 11:45:00,29.28,29.29,29.23,29.28,463236.0,25.4073,25.416,25.3639,25.4073,463236.0
2019-09-11 11:50:00,29.27,29.29,29.24,29.27,716841.0,25.3986,25.416,25.3726,25.3986,716841.0
2019-09-11 11:55:00,29.27,29.28,29.25,29.27,465143.0,25.3986,25.4073,25.3813,25.3986,465143.0
2019-09-11 12:00:00,29.28,29.31,29.27,29.29,440515.0,25.4073,25.4333,25.3986,25.416,440515.0
2019-09-11 12:05:00,29.29,29.31,29.26,29.27,253473.0,25.416,25.4333,25.3899,25.3986,253473.0
2019-09-11 12:10:00,29.27,29.28,29.22,29.23,413935.0,25.3986,25.4073,25.3552,25.3639,413935.0
2019-09-11 12:15:00,29.23,29.25,29.21,29.25,296588.0,25.3639,25.3813,25.3466,25.3813,296588.0
2019-09-11 12:20:00,29.25,29.28,29.22,29.25,326006.0,25.3813,25.4073,25.3552,25.3813,326006.0
2019-09-11 12:25:00,29.24,29.26,29.22,29.25,276573.0,25.3726,25.3899,25.3552,25.3813,276573.0
2019-09-11 12:30:00,29.25,29.27,29.24,29.25,271194.0,25.3813,25.3986,25.3726,25.3813,271194.0
2019-09-11 12:35:00,29.25,29.28,29.24,29.26,344379.0,25.3813,25.4073,25.3726,25.3899,344379.0
2019-09-11 12:40:00,29.26,29.29,29.25,29.29,309947.0,25.3899,25.416,25.3813,25.416,309947.0
2019-09-11 12:45:00,29.29,29.3,29.26,29.27,523952.0,25.416,25.4247,25.3899,25.3986,523952.0
2019-09-11 12:50:00,29.28,29.33,29.27,29.32,353602.0,25.4073,25.4507,25.3986,25.442,353602.0
2019-09-11 12:55:00,29.31,29.35,29.31,29.33,378630.0,25.4333,25.468,25.4333,25.4507,378630.0
2019-09-11 13:00:00,29.34,29.38,29.33,29.37,346554.0,25.4594,25.4941,25.4507,25.4854,346554.0
2019-09-11 13:05:00,29.37,29.38,29.34,29.37,228893.0,25.4854,25.4941,25.4594,25.4854,228893.0
2019-09-11 13:10:00,29.37,29.39,29.36,29.39,253473.0,25.4854,25.5027,25.4767,25.5027,253473.0
2019-09-11 13:15:00,29.39,29.4,29.37,29.4,340464.0,25.5027,25.5114,25.4854,25.5114,340464.0
2019-09-11 13:20:00,29.39,29.4,29.37,29.39,261731.0,25.5027,25.5114,25.4854,25.5027,261731.0
2019-09-11 13:25:00,29.39,29.4,29.37,29.38,178232.0,25.5027,25.5114,25.4854,25.4941,178232.0
2019-09-11 13:30:00,29.38,29.41,29.37,29.4,365703.0,25.4941,25.5201,25.4854,25.5114,365703.0
2019-09-11 13:35:00,29.4,29.43,29.39,29.42,392925.0,25.5114,25.5375,25.5027,25.5288,392925.0
2019-09-11 13:40:00,29.42,29.45,29.38,29.4,536312.0,25.5288,25.5548,25.4941,25.5114,536312.0
2019-09-11 13:45:00,29.4,29.41,29.38,29.39,322202.0,25.5114,25.5201,25.4941,25.5027,322202.0
2019-09-11 13:50:00,29.4,29.42,29.34,29.36,1374670.0,25.5114,25.5288,25.4594,25.4767,1374670.0
2019-09-11 13:55:00,29.35,29.38,29.35,29.36,543919.0,25.468,25.4941,25.468,25.4767,543919.0
2019-09-11 14:00:00,29.36,29.4,29.35,29.4,352877.0,25.4767,25.5114,25.468,25.5114,352877.0
2019-09-11 14:05:00,29.4,29.41,29.36,29.37,441180.0,25.5114,25.5201,25.4767,25.4854,441180.0
2019-09-11 14:10:00,29.37,29.37,29.35,29.36,357081.0,25.4854,25.4854,25.468,25.4767,357081.0
2019-09-11 14:15:00,29.36,29.39,29.35,29.39,491790.0,25.4767,25.5027,25.468,25.5027,491790.0
2019-09-11 14:20:00,29.39,29.41,29.37,29.37,569531.0,25.5027,25.5201,25.4854,25.4854,569531.0
2019-09-11 14:25:00,29.37,29.39,29.31,29.33,559595.0,25.4854,25.5027,25.4333,25.4507,559595.0
2019-09-11 14:30:00,29.33,29.36,29.31,29.36,532659.0,25.4507,25.4767,25.4333,25.4767,532659.0
2019-09-11 14:35:00,29.36,29.36,29.3,29.31,526960.0,25.4767,25.4767,25.4247,25.4333,526960.0
2019-09-11 14:40:00,29.31,29.32,29.3,29.31,264535.0,25.4333,25.442,25.4247,25.4333,264535.0
2019-09-11 14:45:00,29.31,29.32,29.27,29.29,500231.0,25.4333,25.442,25.3986,25.416,500231.0
2019-09-11 14:50:00,29.29,29.31,29.27,29.3,465747.0,25.416,25.4333,25.3986,25.4247,465747.0
2019-09-11 14:55:00,29.29,29.32,29.28,29.31,460323.0,25.416,25.442,25.4073,25.4333,460323.0
2019-09-11 15:00:00,29.31,29.35,29.31,29.35,428554.0,25.4333,25.468,25.4333,25.468,428554.0
2019-09-11 15:05:00,29.35,29.37,29.32,29.34,864938.0,25.468,25.4854,25.442,25.4594,864938.0
2019-09-11 15:10:00,29.33,29.35,29.32,29.35,396895.0,25.4507,25.468,25.442,25.468,396895.0
2019-09-11 15:15:00,29.35,29.38,29.33,29.37,325684.0,25.468,25.4941,25.4507,25.4854,325684.0
2019-09-11 15:20:00,29.37,29.38,29.35,29.36,390674.0,25.4854,25.4941,25.468,25.4767,390674.0
2019-09-11 15:25:00,29.36,29.37,29.34,29.35,499551.0,25.4767,25.4854,25.4594,25.468,499551.0
2019-09-11 15:30:00,29.36,29.41,29.35,29.41,549883.0,25.4767,25.5201,25.468,25.5201,549883.0
2019-09-11 15:35:00,29.41,29.45,29.4,29.44,1014332.0,25.5201,25.5548,25.5114,25.5461,1014332.0
2019-09-11 15:40:00,29.45,29.47,29.39,29.4,1258663.0,25.5548,25.5722,25.5027,25.5114,1258663.0
2019-09-11 15:45:00,29.39,29.41,29.36,29.39,1162344.0,25.5027,25.5201,25.4767,25.5027,1162344.0
2019-09-11 15:50:00,29.39,29.45,29.38,29.43,1253876.0,25.5027,25.5548,25.4941,25.5375,1253876.0
2019-09-11 15:55:00,29.44,29.46,29.42,29.46,2106868.0,25.5461,25.5635,25.5288,25.5635,2106868.0
2019-09-12 09:30:00,29.22,29.23,29.01,29.05,2487381.0,25.3552,25.3639,25.173,25.2077,2487381.0
2019-09-12 09:35:00,29.05,29.12,28.98,29.11,1376193.0,25.2077,25.2685,25.147,25.2598,1376193.0
2019-09-12 09:40:00,29.11,29.2,29.07,29.13,1835370.0,25.2598,25.3379,25.2251,25.2771,1835370.0
2019-09-12 09:45:00,29.13,29.15,29.01,29.01,1756195.0,25.2771,25.2945,25.173,25.173,1756195.0
2019-09-12 09:50:00,29.02,29.11,28.98,29.06,1027783.0,25.1817,25.2598,25.147,25.2164,1027783.0
2019-09-12 09:55:00,29.07,29.11,29.03,29.07,1334007.0,25.2251,25.2598,25.1904,25.2251,1334007.0
2019-09-12 10:00:00,29.07,29.07,28.99,29.01,917893.0,25.2251,25.2251,25.1557,25.173,917893.0
2019-09-12 10:05:00,29.01,29.02,28.91,29.01,1563069.0,25.173,25.1817,25.0862,25.173,1563069.0
2019-09-12 10:10:00,29.0,29.26,28.98,29.14,3345185.0,25.1643,25.3899,25.147,25.2858,3345185.0
2019-09-12 10:15:00,29.14,29.23,29.1,29.15,1554328.0,25.2858,25.3639,25.2511,25.2945,1554328.0
2019-09-12 10:20:00,29.15,29.34,29.14,29.29,1853274.0,25.2945,25.4594,25.2858,25.416,1853274.0
2019-09-12 10:25:00,29.29,29.35,29.24,29.28,939847.0,25.416,25.468,25.3726,25.4073,939847.0
2019-09-12 10:30:00,29.28,29.32,29.22,29.26,953490.0,25.4073,25.442,25.3552,25.3899,953490.0
2019-09-12 10:35:00,29.25,29.33,29.22,29.3,456582.0,25.3813,25.4507,25.3552,25.4247,456582.0
2019-09-12 10:40:00,29.3,29.32,29.24,29.28,686597.0,25.4247,25.442,25.3726,25.4073,686597.0
2019-09-12 10:45:00,29.28,29.31,29.24,29.3,525238.0,25.4073,25.4333,25.3726,25.4247,525238.0
2019-09-12 10:50:00,29.3,29.34,29.04,29.11,2265867.0,25.4247,25.4594,25.199,25.2598,2265867.0
2019-09-12 10:55:00,29.12,29.14,29.05,29.05,1149553.0,25.2685,25.2858,25.2077,25.2077,1149553.0
2019-09-12 11:00:00,29.05,29.1,28.98,29.08,1771992.0,25.2077,25.2511,25.147,25.2338,1771992.0
2019-09-12 11:05:00,29.07,29.15,29.04,29.14,540910.0,25.2251,25.2945,25.199,25.2858,540910.0
2019-09-12 11:10:00,29.14,29.17,29.11,29.14,562127.0,25.2858,25.3118,25.2598,25.2858,562127.0
2019-09-12 11:15:00,29.14,29.19,29.14,29.18,700328.0,25.2858,25.3292,25.2858,25.3205,700328.0
2019-09-12 11:20:00,29.18,29.24,29.16,29.23,627656.0,25.3205,25.3726,25.3032,25.3639,627656.0
2019-09-12 11:25:00,29.23,29.27,29.19,29.24,653312.0,25.3639,25.3986,25.3292,25.3726,653312.0
2019-09-12 11:30:00,29.24,29.29,29.23,29.27,470414.0,25.3726,25.416,25.3639,25.3986,470414.0
2019-09-12 11:35:00,29.27,29.33,29.25,29.33,624007.0,25.3986,25.4507,25.3813,25.4507,624007.0
2019-09-12 11:40:00,29.33,29.39,29.32,29.39,866871.0,25.4507,25.5027,25.442,25.5027,866871.0
2019-09-12 11:45:00,29.39,29.42,29.37,29.39,547248.0,25.5027,25.5288,25.4854,25.5027,547248.0
2019-09-12 11:50:00,29.4,29.44,29.37,29.43,657130.0,25.5114,25.5461,25.4854,25.5375,657130.0
2019-09-12 11:55:00,29.43,29.5,29.42,29.49,758491.0,25.5375,25.5982,25.5288,25.5895,758491.0
2019-09-12 12:00:00,29.48,29.51,29.47,29.5,844974.0,25.5808,25.6069,25.5722,25.5982,844974.0
2019-09-12 12:05:00,29.51,29.53,29.48,29.5,397115.0,25.6069,25.6242,25.5808,25.5982,397115.0
2019-09-12 12:10:00,29.5,29.52,29.47,29.48,754236.0,25.5982,25.6156,25.5722,25.5808,754236.0
2019-09-12 12:15:00,29.48,29.58,29.47,29.57,719329.0,25.5808,25.6676,25.5722,25.6589,719329.0
2019-09-12 12:20:00,29.58,29.62,29.57,29.62,743862.0,25.6676,25.7023,25.6589,25.7023,743862.0
2019-09-12 12:25:00,29.62,29.63,29.59,29.6,745762.0,25.7023,25.711,25.6763,25.685,745762.0
2019-09-12 12:30:00,29.61,29.66,29.59,29.65,452382.0,25.6937,25.737,25.6763,25.7284,452382.0
2019-09-12 12:35:00,29.64,29.66,29.63,29.65,364529.0,25.7197,25.737,25.711,25.7284,364529.0
2019-09-12 12:40:00,29.65,29.68,29.64,29.68,368492.0,25.7284,25.7544,25.7197,25.7544,368492.0
2019-09-12 12:45:00,29.68,29.7,29.67,29.7,737022.0,25.7544,25.7717,25.7457,25.7717,737022.0
2019-09-12 12:50:00,29.7,29.71,29.68,29.71,764653.0,25.7717,25.7804,25.7544,25.7804,764653.0
2019-09-12 12:55:00,29.7,29.74,29.7,29.73,724881.0,25.7717,25.8065,25.7717,25.7978,724881.0
2019-09-12 13:00:00,29.73,29.8,29.72,29.77,990376.0,25.7978,25.8585,25.7891,25.8325,990376.0
2019-09-12 13:05:00,29.77,29.8,29.75,29.76,883975.0,25.8325,25.8585,25.8151,25.8238,883975.0
2019-09-12 13:10:00,29.77,29.77,29.72,29.75,436730.0,25.8325,25.8325,25.7891,25.8151,436730.0
2019-09-12 13:15:00,29.75,29.78,29.73,29.75,314558.0,25.8151,25.8412,25.7978,25.8151,314558.0
2019-09-12 13:20:00,29.76,29.8,29.75,29.79,353382.0,25.8238,25.8585,25.8151,25.8498,353382.0
2019-09-12 13:25:00,29.79,29.8,29.77,29.78,373630.0,25.8498,25.8585,25.8325,25.8412,373630.0
2019-09-12 13:30:00,29.77,29.79,29.75,29.78,281987.0,25.8325,25.8498,25.8151,25.8412,281987.0
2019-09-12 13:35:00,29.78,29.79,29.75,29.76,587821.0,25.8412,25.8498,25.8151,25.8238,587821.0
2019-09-12 13:40:00,29.77,29.78,29.71,29.74,561363.0,25.8325,25.8412,25.7804,25.8065,561363.0
2019-09-12 13:45:00,29.74,29.75,29.68,29.69,465755.0,25.8065,25.8151,25.7544,25.7631,465755.0
2019-09-12 13:50:00,29.7,29.74,29.69,29.74,347713.0,25.7717,25.8065,25.7631,25.8065,347713.0
2019-09-12 13:55:00,29.74,29.74,29.7,29.73,245056.0,25.8065,25.8065,25.7717,25.7978,245056.0
2019-09-12 14:00:00,29.73,29.74,29.68,29.7,583239.0,25.7978,25.8065,25.7544,25.7717,583239.0
2019-09-12 14:05:00,29.69,29.7,29.65,29.67,462319.0,25.7631,25.7717,25.7284,25.7457,462319.0
2019-09-12 14:10:00,29.67,29.68,29.64,29.65,388582.0,25.7457,25.7544,25.7197,25.7284,388582.0
2019-09-12 14:15:00,29.66,29.67,29.62,29.63,420259.0,25.737,25.7457,25.7023,25.711,420259.0
2019-09-12 14:20:00,29.64,29.64,29.58,29.63,341421.0,25.7197,25.7197,25.6676,25.711,341421.0
2019-09-12 14:25:00,29.63,29.63,29.55,29.58,425255.0,25.711,25.711,25.6416,25.6676,425255.0
2019-09-12 14:30:00,29.58,29.61,29.55,29.58,414352.0,25.6676,25.6937,25.6416,25.6676,414352.0
2019-09-12 14:35:00,29.57,29.66,29.57,29.66,620023.0,25.6589,25.737,25.6589,25.737,620023.0
2019-09-12 14:40:00,29.65,29.68,29.64,29.67,588717.0,25.7284,25.7544,25.7197,25.7457,588717.0
2019-09-12 14:45:00,29.67,29.73,29.66,29.71,1104899.0,25.7457,25.7978,25.737,25.7804,1104899.0
2019-09-12 14:50:00,29.71,29.74,29.7,29.72,509182.0,25.7804,25.8065,25.7717,25.7891,509182.0
2019-09-12 14:55:00,29.72,29.73,29.7,29.72,547855.0,25.7891,25.7978,25.7717,25.7891,547855.0
2019-09-12 15:00:00,29.72,29.73,29.69,29.7,553599.0,25.7891,25.7978,25.7631,25.7717,553599.0
2019-09-12 15:05:00,29.7,29.72,29.7,29.71,555715.0,25.7717,25.7891,25.7717,25.7804,555715.0
2019-09-12 15:10:00,29.71,29.73,29.71,29.73,336008.0,25.7804,25.7978,25.7804,25.7978,336008.0
2019-09-12 15:15:00,29.73,29.75,29.72,29.74,575867.0,25.7978,25.8151,25.7891,25.8065,575867.0
2019-09-12 15:20:00,29.74,29.75,29.71,29.74,643919.0,25.8065,25.8151,25.7804,25.8065,643919.0
2019-09-12 15:25:00,29.74,29.75,29.73,29.74,921448.0,25.8065,25.8151,25.7978,25.8065,921448.0
2019-09-12 15:30:00,29.73,29.75,29.72,29.75,693717.0,25.7978,25.8151,25.7891,25.8151,693717.0
2019-09-12 15:35:00,29.75,29.78,29.74,29.77,926256.0,25.8151,25.8412,25.8065,25.8325,926256.0
2019-09-12 15:40:00,29.77,29.78,29.75,29.78,1059535.0,25.8325,25.8412,25.8151,25.8412,1059535.0
2019-09-12 15:45:00,29.78,29.78,29.69,29.7,795159.0,25.8412,25.8412,25.7631,25.7717,795159.0
2019-09-12 15:50:00,29.69,29.72,29.67,29.7,888372.0,25.7631,25.7891,25.7457,25.7717,888372.0
2019-09-12 15:55:00,29.7,29.7,29.66,29.68,3145082.0,25.7717,25.7717,25.737,25.7544,3145082.0
2019-09-13 09:30:00,30.0,30.18,29.97,30.13,4484657.0,26.0321,26.1883,26.006,26.1449,4484657.0
2019-09-13 09:35:00,30.13,30.22,30.11,30.19,3463813.0,26.1449,26.223,26.1275,26.1969,3463813.0
2019-09-13 09:40:00,30.19,30.23,30.03,30.04,2096309.0,26.1969,26.2316,26.0581,26.0668,2096309.0
2019-09-13 09:45:00,30.04,30.08,29.98,30.06,1695952.0,26.0668,26.1015,26.0147,26.0841,1695952.0
2019-09-13 09:50:00,30.06,30.08,29.98,30.01,1110600.0,26.0841,26.1015,26.0147,26.0407,1110600.0
2019-09-13 09:55:00,30.01,30.07,29.87,29.89,1562690.0,26.0407,26.0928,25.9193,25.9366,1562690.0
2019-09-13 10:00:00,29.89,30.03,29.88,30.01,1134786.0,25.9366,26.0581,25.9279,26.0407,1134786.0
2019-09-13 10:05:00,30.01,30.04,29.9,29.91,1185372.0,26.0407,26.0668,25.9453,25.954,1185372.0
2019-09-13 10:10:00,29.91,29.98,29.89,29.94,814486.0,25.954,26.0147,25.9366,25.98,814486.0
2019-09-13 10:15:00,29.95,29.97,29.9,29.97,1453243.0,25.9887,26.006,25.9453,26.006,1453243.0
2019-09-13 10:20:00,29.97,30.02,29.96,29.98,842466.0,26.006,26.0494,25.9974,26.0147,842466.0
2019-09-13 10:25:00,29.97,30.09,29.97,30.05,1141376.0,26.006,26.1102,26.006,26.0755,1141376.0
2019-09-13 10:30:00,30.05,30.15,30.05,30.15,1039554.0,26.0755,26.1622,26.0755,26.1622,1039554.0
2019-09-13 10:35:00,30.15,30.17,30.09,30.1,1409895.0,26.1622,26.1796,26.1102,26.1188,1409895.0
2019-09-13 10:40:00,30.1,30.12,30.06,30.08,818211.0,26.1188,26.1362,26.0841,26.1015,818211.0
2019-09-13 10:45:00,30.08,30.11,30.05,30.05,638672.0,26.1015,26.1275,26.0755,26.0755,638672.0
2019-09-13 10:50:00,30.05,30.09,30.04,30.05,855654.0,26.0755,26.1102,26.0668,26.0755,855654.0
2019-09-13 10:55:00,30.05,30.11,30.04,30.1,691064.0,26.0755,26.1275,26.0668,26.1188,691064.0
2019-09-13 11:00:00,30.11,30.14,30.09,30.13,970534.0,26.1275,26.1536,26.1102,26.1449,970534.0
2019-09-13 11:05:00,30.13,30.18,30.12,30.16,827791.0,26.1449,26.1883,26.1362,26.1709,827791.0
2019-09-13 11:10:00,30.16,30.19,30.14,30.18,757989.0,26.1709,26.1969,26.1536,26.1883,757989.0
2019-09-13 11:15:00,30.19,30.19,30.15,30.18,860814.0,26.1969,26.1969,26.1622,26.1883,860814.0
2019-09-13 11:20:00,30.18,30.19,30.14,30.18,754229.0,26.1883,26.1969,26.1536,26.1883,754229.0
2019-09-13 11:25:00,30.18,30.2,30.14,30.17,954758.0,26.1883,26.2056,26.1536,26.1796,954758.0
2019-09-13 11:30:00,30.16,30.2,30.15,30.19,602977.0,26.1709,26.2056,26.1622,26.1969,602977.0
2019-09-13 11:35:00,30.19,30.22,30.17,30.21,1007144.0,26.1969,26.223,26.1796,26.2143,1007144.0
2019-09-13 11:40:00,30.21,30.25,30.21,30.25,836294.0,26.2143,26.249,26.2143,26.249,836294.0
2019-09-13 11:45:00,30.25,30.27,30.22,30.24,1002827.0,26.249,26.2664,26.223,26.2403,1002827.0
2019-09-13 11:50:00,30.24,30.26,30.22,30.25,686043.0,26.2403,26.2577,26.223,26.249,686043.0
2019-09-13 11:55:00,30.26,30.29,30.24,30.27,632062.0,26.2577,26.2837,26.2403,26.2664,632062.0
2019-09-13 12:00:00,30.27,30.28,30.23,30.26,643526.0,26.2664,26.275,26.2316,26.2577,643526.0
2019-09-13 12:05:00,30.25,30.26,30.21,30.24,557150.0,26.249,26.2577,26.2143,26.2403,557150.0
2019-09-13 12:10:00,30.24,30.26,30.22,30.25,699497.0,26.2403,26.2577,26.223,26.249,699497.0
2019-09-13 12:15:00,30.25,30.26,30.23,30.24,373530.0,26.249,26.2577,26.2316,26.2403,373530.0
2019-09-13 12:20:00,30.23,30.24,30.21,30.21,520604.0,26.2316,26.2403,26.2143,26.2143,520604.0
2019-09-13 12:25:00,30.22,30.23,30.2,30.21,566804.0,26.223,26.2316,26.2056,26.2143,566804.0
2019-09-13 12:30:00,30.21,30.27,30.21,30.26,675484.0,26.2143,26.2664,26.2143,26.2577,675484.0
2019-09-13 12:35:00,30.26,30.28,30.25,30.26,451246.0,26.2577,26.275,26.249,26.2577,451246.0
2019-09-13 12:40:00,30.26,30.27,30.23,30.25,428989.0,26.2577,26.2664,26.2316,26.249,428989.0
2019-09-13 12:45:00,30.25,30.26,30.22,30.24,522075.0,26.249,26.2577,26.223,26.2403,522075.0
2019-09-13 12:50:00,30.25,30.3,30.24,30.29,588389.0,26.249,26.2924,26.2403,26.2837,588389.0
2019-09-13 12:55:00,30.29,30.3,30.27,30.29,389929.0,26.2837,26.2924,26.2664,26.2837,389929.0
2019-09-13 13:00:00,30.29,30.3,30.27,30.29,478731.0,26.2837,26.2924,26.2664,26.2837,478731.0
2019-09-13 13:05:00,30.29,30.3,30.27,30.29,666703.0,26.2837,26.2924,26.2664,26.2837,666703.0
2019-09-13 13:10:00,30.28,30.3,30.26,30.29,585810.0,26.275,26.2924,26.2577,26.2837,585810.0
2019-09-13 13:15:00,30.29,30.32,30.28,30.3,1090456.0,26.2837,26.3097,26.275,26.2924,1090456.0
2019-09-13 13:20:00,30.31,30.32,30.26,30.26,711980.0,26.3011,26.3097,26.2577,26.2577,711980.0
2019-09-13 13:25:00,30.26,30.28,30.25,30.28,626894.0,26.2577,26.275,26.249,26.275,626894.0
2019-09-13 13:30:00,30.28,30.28,30.25,30.25,332019.0,26.275,26.275,26.249,26.249,332019.0
2019-09-13 13:35:00,30.25,30.27,30.22,30.23,979143.0,26.249,26.2664,26.223,26.2316,979143.0
2019-09-13 13:40:00,30.23,30.23,30.18,30.19,861317.0,26.2316,26.2316,26.1883,26.1969,861317.0
2019-09-13 13:45:00,30.18,30.23,30.17,30.23,856087.0,26.1883,26.2316,26.1796,26.2316,856087.0
2019-09-13 13:50:00,30.23,30.24,30.2,30.21,477605.0,26.2316,26.2403,26.2056,26.2143,477605.0
2019-09-13 13:55:00,30.22,30.23,30.19,30.2,343114.0,26.223,26.2316,26.1969,26.2056,343114.0
2019-09-13 14:00:00,30.2,30.23,30.19,30.22,598490.0,26.2056,26.2316,26.1969,26.223,598490.0
2019-09-13 14:05:00,30.22,30.24,30.21,30.23,424148.0,26.223,26.2403,26.2143,26.2316,424148.0
2019-09-13 14:10:00,30.23,30.24,30.2,30.21,599259.0,26.2316,26.2403,26.2056,26.2143,599259.0
2019-09-13 14:15:00,30.21,30.22,30.2,30.21,610436.0,26.2143,26.223,26.2056,26.2143,610436.0
2019-09-13 14:20:00,30.22,30.23,30.21,30.23,591221.0,26.223,26.2316,26.2143,26.2316,591221.0
2019-09-13 14:25:00,30.23,30.23,30.2,30.21,386128.0,26.2316,26.2316,26.2056,26.2143,386128.0
2019-09-13 14:30:00,30.22,30.23,30.2,30.23,377979.0,26.223,26.2316,26.2056,26.2316,377979.0
2019-09-13 14:35:00,30.23,30.23,30.17,30.18,543971.0,26.2316,26.2316,26.1796,26.1883,543971.0
2019-09-13 14:40:00,30.17,30.19,30.16,30.18,425989.0,26.1796,26.1969,26.1709,26.1883,425989.0
2019-09-13 14:45:00,30.18,30.18,30.14,30.15,450341.0,26.1883,26.1883,26.1536,26.1622,450341.0
2019-09-13 14:50:00,30.15,30.18,30.14,30.17,737248.0,26.1622,26.1883,26.1536,26.1796,737248.0
2019-09-13 14:55:00,30.17,30.19,30.15,30.17,451609.0,26.1796,26.1969,26.1622,26.1796,451609.0
2019-09-13 15:00:00,30.17,30.17,30.09,30.12,516366.0,26.1796,26.1796,26.1102,26.1362,516366.0
2019-09-13 15:05:00,30.12,30.13,30.08,30.12,905531.0,26.1362,26.1449,26.1015,26.1362,905531.0
2019-09-13 15:10:00,30.12,30.14,30.11,30.13,573266.0,26.1362,26.1536,26.1275,26.1449,573266.0
2019-09-13 15:15:00,30.13,30.13,30.09,30.12,867087.0,26.1449,26.1449,26.1102,26.1362,867087.0
2019-09-13 15:20:00,30.11,30.18,30.1,30.18,788499.0,26.1275,26.1883,26.1188,26.1883,788499.0
2019-09-13 15:25:00,30.18,30.19,30.16,30.18,671351.0,26.1883,26.1969,26.1709,26.1883,671351.0
2019-09-13 15:30:00,30.18,30.2,30.17,30.18,849704.0,26.1883,26.2056,26.1796,26.1883,849704.0
2019-09-13 15:35:00,30.19,30.2,30.16,30.17,853460.0,26.1969,26.2056,26.1709,26.1796,853460.0
2019-09-13 15:40:00,30.16,30.19,30.15,30.19,1115916.0,26.1709,26.1969,26.1622,26.1969,1115916.0
2019-09-13 15:45:00,30.18,30.2,30.16,30.18,1295821.0,26.1883,26.2056,26.1709,26.1883,1295821.0
2019-09-13 15:50:00,30.17,30.19,30.14,30.16,1469303.0,26.1796,26.1969,26.1536,26.1709,1469303.0
2019-09-13 15:55:00,30.17,30.18,30.09,30.13,3700934.0,26.1796,26.1883,26.1102,26.1449,3700934.0
2019-09-16 09:30:00,29.68,29.87,29.64,29.84,1827056.0,25.7544,25.9193,25.7197,25.8932,1827056.0
2019-09-16 09:35:00,29.85,29.92,29.81,29.83,1313920.0,25.9019,25.9626,25.8672,25.8846,1313920.0
2019-09-16 09:40:00,29.83,29.9,29.81,29.89,817883.0,25.8846,25.9453,25.8672,25.9366,817883.0
2019-09-16 09:45:00,29.89,30.04,29.87,29.99,1263005.0,25.9366,26.0668,25.9193,26.0234,1263005.0
2019-09-16 09:50:00,30.0,30.13,30.0,30.11,1157569.0,26.0321,26.1449,26.0321,26.1275,1157569.0
2019-09-16 09:55:00,30.11,30.17,30.1,30.12,886714.0,26.1275,26.1796,26.1188,26.1362,886714.0
2019-09-16 10:00:00,30.12,30.15,30.09,30.14,1055926.0,26.1362,26.1622,26.1102,26.1536,1055926.0
2019-09-16 10:05:00,30.14,30.15,30.05,30.06,586322.0,26.1536,26.1622,26.0755,26.0841,586322.0
2019-09-16 10:10:00,30.07,30.09,30.0,30.02,708733.0,26.0928,26.1102,26.0321,26.0494,708733.0
2019-09-16 10:15:00,30.02,30.07,30.01,30.05,371798.0,26.0494,26.0928,26.0407,26.0755,371798.0
2019-09-16 10:20:00,30.04,30.13,30.04,30.13,632993.0,26.0668,26.1449,26.0668,26.1449,632993.0
2019-09-16 10:25:00,30.12,30.14,30.04,30.05,671290.0,26.1362,26.1536,26.0668,26.0755,671290.0
2019-09-16 10:30:00,30.06,30.07,30.02,30.05,667742.0,26.0841,26.0928,26.0494,26.0755,667742.0
2019-09-16 10:35:00,30.06,30.08,30.02,30.06,520164.0,26.0841,26.1015,26.0494,26.0841,520164.0
2019-09-16 10:40:00,30.06,30.08,30.03,30.07,501410.0,26.0841,26.1015,26.0581,26.0928,501410.0
2019-09-16 10:45:00,30.07,30.08,30.01,30.02,549415.0,26.0928,26.1015,26.0407,26.0494,549415.0
2019-09-16 10:50:00,30.01,30.07,29.99,29.99,502570.0,26.0407,26.0928,26.0234,26.0234,502570.0
2019-09-16 10:55:00,30.0,30.09,29.99,30.07,474646.0,26.0321,26.1102,26.0234,26.0928,474646.0
2019-09-16 11:00:00,30.08,30.1,30.05,30.1,492211.0,26.1015,26.1188,26.0755,26.1188,492211.0
2019-09-16 11:05:00,30.09,30.12,30.05,30.07,666375.0,26.1102,26.1362,26.0755,26.0928,666375.0
2019-09-16 11:10:00,30.07,30.13,30.06,30.11,426439.0,26.0928,26.1449,26.0841,26.1275,426439.0
2019-09-16 11:15:00,30.11,30.13,30.08,30.1,370188.0,26.1275,26.1449,26.1015,26.1188,370188.0
2019-09-16 11:20:00,30.1,30.1,30.04,30.04,269035.0,26.1188,26.1188,26.0668,26.0668,269035.0
2019-09-16 11:25:00,30.05,30.06,30.02,30.02,248965.0,26.0755,26.0841,26.0494,26.0494,248965.0
2019-09-16 11:30:00,30.02,30.04,30.0,30.01,470827.0,26.0494,26.0668,26.0321,26.0407,470827.0
2019-09-16 11:35:00,30.01,30.08,30.01,30.06,374512.0,26.0407,26.1015,26.0407,26.0841,374512.0
2019-09-16 11:40:00,30.05,30.06,30.01,30.03,384637.0,26.0755,26.0841,26.0407,26.0581,384637.0
2019-09-16 11:45:00,30.03,30.04,30.0,30.0,348549.0,26.0581,26.0668,26.0321,26.0321,348549.0
2019-09-16 11:50:00,30.0,30.05,29.99,30.03,313334.0,26.0321,26.0755,26.0234,26.0581,313334.0
2019-09-16 11:55:00,30.03,30.04,29.95,29.99,732568.0,26.0581,26.0668,25.9887,26.0234,732568.0
2019-09-16 12:00:00,29.98,30.01,29.97,29.98,386446.0,26.0147,26.0407,26.006,26.0147,386446.0
2019-09-16 12:05:00,29.98,29.99,29.95,29.97,227236.0,26.0147,26.0234,25.9887,26.006,227236.0
2019-09-16 12:10:00,29.97,29.99,29.96,29.97,304761.0,26.006,26.0234,25.9974,26.006,304761.0
2019-09-16 12:15:00,29.97,29.99,29.97,29.98,150798.0,26.006,26.0234,26.006,26.0147,150798.0
2019-09-16 12:20:00,29.97,29.99,29.97,29.99,188085.0,26.006,26.0234,26.006,26.0234,188085.0
2019-09-16 12:25:00,29.99,30.0,29.95,29.95,381233.0,26.0234,26.0321,25.9887,25.9887,381233.0
2019-09-16 12:30:00,29.95,29.98,29.94,29.94,280712.0,25.9887,26.0147,25.98,25.98,280712.0
2019-09-16 12:35:00,29.94,29.96,29.92,29.95,392440.0,25.98,25.9974,25.9626,25.9887,392440.0
2019-09-16 12:40:00,29.95,29.96,29.91,29.92,369864.0,25.9887,25.9974,25.954,25.9626,369864.0
2019-09-16 12:45:00,29.92,29.96,29.91,29.96,250441.0,25.9626,25.9974,25.954,25.9974,250441.0
2019-09-16 12:50:00,29.95,30.0,29.95,29.96,462961.0,25.9887,26.0321,25.9887,25.9974,462961.0
2019-09-16 12:55:00,29.96,29.99,29.95,29.99,349484.0,25.9974,26.0234,25.9887,26.0234,349484.0
2019-09-16 13:00:00,29.98,30.02,29.97,30.01,242400.0,26.0147,26.0494,26.006,26.0407,242400.0
2019-09-16 13:05:00,30.01,30.04,30.0,30.03,311747.0,26.0407,26.0668,26.0321,26.0581,311747.0
2019-09-16 13:10:00,30.03,30.04,30.02,30.03,355074.0,26.0581,26.0668,26.0494,26.0581,355074.0
2019-09-16 13:15:00,30.02,30.03,30.0,30.0,152970.0,26.0494,26.0581,26.0321,26.0321,152970.0
2019-09-16 13:20:00,30.01,30.03,30.0,30.02,138662.0,26.0407,26.0581,26.0321,26.0494,138662.0
2019-09-16 13:25:00,30.02,30.03,30.01,30.03,243808.0,26.0494,26.0581,26.0407,26.0581,243808.0
2019-09-16 13:30:00,30.03,30.03,30.0,30.01,132044.0,26.0581,26.0581,26.0321,26.0407,132044.0
2019-09-16 13:35:00,30.01,30.02,29.99,30.01,281067.0,26.0407,26.0494,26.0234,26.0407,281067.0
2019-09-16 13:40:00,30.02,30.07,30.01,30.07,279333.0,26.0494,26.0928,26.0407,26.0928,279333.0
2019-09-16 13:45:00,30.07,30.07,30.03,30.04,251608.0,26.0928,26.0928,26.0581,26.0668,251608.0
2019-09-16 13:50:00,30.04,30.04,30.01,30.03,281673.0,26.0668,26.0668,26.0407,26.0581,281673.0
2019-09-16 13:55:00,30.03,30.04,30.02,30.04,134866.0,26.0581,26.0668,26.0494,26.0668,134866.0
2019-09-16 14:00:00,30.03,30.07,30.03,30.05,334879.0,26.0581,26.0928,26.0581,26.0755,334879.0
2019-09-16 14:05:00,30.06,30.06,30.02,30.04,197574.0,26.0841,26.0841,26.0494,26.0668,197574.0
2019-09-16 14:10:00,30.04,30.06,30.02,30.05,334351.0,26.0668,26.0841,26.0494,26.0755,334351.0
2019-09-16 14:15:00,30.05,30.06,30.03,30.05,217197.0,26.0755,26.0841,26.0581,26.0755,217197.0
2019-09-16 14:20:00,30.06,30.08,30.05,30.08,257495.0,26.0841,26.1015,26.0755,26.1015,257495.0
2019-09-16 14:25:00,30.08,30.1,30.07,30.09,338580.0,26.1015,26.1188,26.0928,26.1102,338580.0
2019-09-16 14:30:00,30.09,30.09,30.06,30.08,311720.0,26.1102,26.1102,26.0841,26.1015,311720.0
2019-09-16 14:35:00,30.07,30.1,30.07,30.1,440006.0,26.0928,26.1188,26.0928,26.1188,440006.0
2019-09-16 14:40:00,30.1,30.12,30.09,30.1,321271.0,26.1188,26.1362,26.1102,26.1188,321271.0
2019-09-16 14:45:00,30.11,30.14,30.1,30.13,597869.0,26.1275,26.1536,26.1188,26.1449,597869.0
2019-09-16 14:50:00,30.13,30.14,30.12,30.12,519512.0,26.1449,26.1536,26.1362,26.1362,519512.0
2019-09-16 14:55:00,30.12,30.13,30.08,30.1,350937.0,26.1362,26.1449,26.1015,26.1188,350937.0
2019-09-16 15:00:00,30.09,30.12,30.07,30.08,403891.0,26.1102,26.1362,26.0928,26.1015,403891.0
2019-09-16 15:05:00,30.09,30.09,30.06,30.07,339349.0,26.1102,26.1102,26.0841,26.0928,339349.0
2019-09-16 15:10:00,30.07,30.12,30.07,30.12,294382.0,26.0928,26.1362,26.0928,26.1362,294382.0
2019-09-16 15:15:00,30.12,30.12,30.08,30.1,365930.0,26.1362,26.1362,26.1015,26.1188,365930.0
2019-09-16 15:20:00,30.1,30.11,30.07,30.09,375092.0,26.1188,26.1275,26.0928,26.1102,375092.0
2019-09-16 15:25:00,30.09,30.09,30.06,30.07,383043.0,26.1102,26.1102,26.0841,26.0928,383043.0
2019-09-16 15:30:00,30.06,30.08,30.04,30.08,728412.0,26.0841,26.1015,26.0668,26.1015,728412.0
2019-09-16 15:35:00,30.08,30.09,30.06,30.09,554958.0,26.1015,26.1102,26.0841,26.1102,554958.0
2019-09-16 15:40:00,30.09,30.1,30.07,30.1,505171.0,26.1102,26.1188,26.0928,26.1188,505171.0
2019-09-16 15:45:00,30.1,30.12,30.08,30.1,910306.0,26.1188,26.1362,26.1015,26.1188,910306.0
2019-09-16 15:50:00,30.1,30.13,30.09,30.12,668733.0,26.1188,26.1449,26.1102,26.1362,668733.0
2019-09-16 15:55:00,30.12,30.15,30.1,30.12,1533768.0,26.1362,26.1622,26.1188,26.1362,1533768.0
2019-09-17 09:30:00,29.85,29.88,29.73,29.85,1874144.0,25.9019,25.9279,25.7978,25.9019,1874144.0
2019-09-17 09:35:00,29.86,29.93,29.81,29.93,830252.0,25.9106,25.9713,25.8672,25.9713,830252.0
2019-09-17 09:40:00,29.93,30.0,29.9,29.93,920890.0,25.9713,26.0321,25.9453,25.9713,920890.0
2019-09-17 09:45:00,29.93,29.94,29.82,29.87,939453.0,25.9713,25.98,25.8759,25.9193,939453.0
2019-09-17 09:50:00,29.87,29.88,29.77,29.8,903125.0,25.9193,25.9279,25.8325,25.8585,903125.0
2019-09-17 09:55:00,29.8,29.84,29.77,29.83,1116265.0,25.8585,25.8932,25.8325,25.8846,1116265.0
2019-09-17 10:00:00,29.84,29.86,29.79,29.82,730442.0,25.8932,25.9106,25.8498,25.8759,730442.0
2019-09-17 10:05:00,29.81,29.82,29.72,29.72,859468.0,25.8672,25.8759,25.7891,25.7891,859468.0
2019-09-17 10:10:00,29.72,29.74,29.68,29.7,1119899.0,25.7891,25.8065,25.7544,25.7717,1119899.0
2019-09-17 10:15:00,29.71,29.75,29.68,29.69,1355950.0,25.7804,25.8151,25.7544,25.7631,1355950.0
2019-09-17 10:20:00,29.7,29.71,29.59,29.64,1303364.0,25.7717,25.7804,25.6763,25.7197,1303364.0
2019-09-17 10:25:00,29.64,29.69,29.62,29.63,474713.0,25.7197,25.7631,25.7023,25.711,474713.0
2019-09-17 10:30:00,29.63,29.71,29.63,29.67,1309056.0,25.711,25.7804,25.711,25.7457,1309056.0
2019-09-17 10:35:00,29.67,29.71,29.65,29.7,584113.0,25.7457,25.7804,25.7284,25.7717,584113.0
2019-09-17 10:40:00,29.7,29.7,29.65,29.67,476758.0,25.7717,25.7717,25.7284,25.7457,476758.0
2019-09-17 10:45:00,29.67,29.76,29.66,29.73,406005.0,25.7457,25.8238,25.737,25.7978,406005.0
2019-09-17 10:50:00,29.73,29.75,29.69,29.71,243996.0,25.7978,25.8151,25.7631,25.7804,243996.0
2019-09-17 10:55:00,29.71,29.73,29.66,29.68,309273.0,25.7804,25.7978,25.737,25.7544,309273.0
2019-09-17 11:00:00,29.68,29.73,29.67,29.71,315383.0,25.7544,25.7978,25.7457,25.7804,315383.0
2019-09-17 11:05:00,29.71,29.73,29.69,29.71,344834.0,25.7804,25.7978,25.7631,25.7804,344834.0
2019-09-17 11:10:00,29.72,29.73,29.69,29.7,250419.0,25.7891,25.7978,25.7631,25.7717,250419.0
2019-09-17 11:15:00,29.7,29.74,29.66,29.67,258737.0,25.7717,25.8065,25.737,25.7457,258737.0
2019-09-17 11:20:00,29.67,29.78,29.66,29.78,473487.0,25.7457,25.8412,25.737,25.8412,473487.0
2019-09-17 11:25:00,29.77,29.81,29.76,29.8,423275.0,25.8325,25.8672,25.8238,25.8585,423275.0
2019-09-17 11:30:00,29.8,29.84,29.79,29.81,348739.0,25.8585,25.8932,25.8498,25.8672,348739.0
2019-09-17 11:35:00,29.8,29.83,29.79,29.82,416335.0,25.8585,25.8846,25.8498,25.8759,416335.0
2019-09-17 11:40:00,29.82,29.83,29.77,29.8,486730.0,25.8759,25.8846,25.8325,25.8585,486730.0
2019-09-17 11:45:00,29.8,29.8,29.75,29.76,184947.0,25.8585,25.8585,25.8151,25.8238,184947.0
2019-09-17 11:50:00,29.75,29.76,29.74,29.75,325684.0,25.8151,25.8238,25.8065,25.8151,325684.0
2019-09-17 11:55:00,29.75,29.79,29.74,29.79,185800.0,25.8151,25.8498,25.8065,25.8498,185800.0
2019-09-17 12:00:00,29.79,29.8,29.77,29.78,237460.0,25.8498,25.8585,25.8325,25.8412,237460.0
2019-09-17 12:05:00,29.78,29.79,29.72,29.73,275944.0,25.8412,25.8498,25.7891,25.7978,275944.0
2019-09-17 12:10:00,29.73,29.77,29.72,29.74,278410.0,25.7978,25.8325,25.7891,25.8065,278410.0
2019-09-17 12:15:00,29.74,29.75,29.72,29.73,229630.0,25.8065,25.8151,25.7891,25.7978,229630.0
2019-09-17 12:20:00,29.72,29.74,29.71,29.74,295823.0,25.7891,25.8065,25.7804,25.8065,295823.0
2019-09-17 12:25:00,29.73,29.76,29.71,29.75,213357.0,25.7978,25.8238,25.7804,25.8151,213357.0
2019-09-17 12:30:00,29.76,29.77,29.73,29.73,195454.0,25.8238,25.8325,25.7978,25.7978,195454.0
2019-09-17 12:35:00,29.74,29.74,29.7,29.72,191532.0,25.8065,25.8065,25.7717,25.7891,191532.0
2019-09-17 12:40:00,29.72,29.75,29.72,29.74,178545.0,25.7891,25.8151,25.7891,25.8065,178545.0
2019-09-17 12:45:00,29.74,29.76,29.73,29.75,249490.0,25.8065,25.8238,25.7978,25.8151,249490.0
2019-09-17 12:50:00,29.75,29.78,29.74,29.78,182465.0,25.8151,25.8412,25.8065,25.8412,182465.0
2019-09-17 12:55:00,29.78,29.82,29.77,29.8,324741.0,25.8412,25.8759,25.8325,25.8585,324741.0
2019-09-17 13:00:00,29.8,29.84,29.79,29.82,390049.0,25.8585,25.8932,25.8498,25.8759,390049.0
2019-09-17 13:05:00,29.81,29.84,29.81,29.83,631040.0,25.8672,25.8932,25.8672,25.8846,631040.0
2019-09-17 13:10:00,29.84,29.86,29.83,29.85,370186.0,25.8932,25.9106,25.8846,25.9019,370186.0
2019-09-17 13:15:00,29.85,29.89,29.84,29.88,213552.0,25.9019,25.9366,25.8932,25.9279,213552.0
2019-09-17 13:20:00,29.88,29.89,29.86,29.88,174903.0,25.9279,25.9366,25.9106,25.9279,174903.0
2019-09-17 13:25:00,29.88,29.88,29.86,29.87,199579.0,25.9279,25.9279,25.9106,25.9193,199579.0
2019-09-17 13:30:00,29.87,29.92,29.86,29.91,492854.0,25.9193,25.9626,25.9106,25.954,492854.0
2019-09-17 13:35:00,29.92,29.95,29.91,29.95,224143.0,25.9626,25.9887,25.954,25.9887,224143.0
2019-09-17 13:40:00,29.95,29.96,29.93,29.94,430221.0,25.9887,25.9974,25.9713,25.98,430221.0
2019-09-17 13:45:00,29.93,29.94,29.9,29.9,449635.0,25.9713,25.98,25.9453,25.9453,449635.0
2019-09-17 13:50:00,29.9,29.96,29.9,29.95,635377.0,25.9453,25.9974,25.9453,25.9887,635377.0
2019-09-17 13:55:00,29.95,29.98,29.93,29.96,541102.0,25.9887,26.0147,25.9713,25.9974,541102.0
2019-09-17 14:00:00,29.96,30.0,29.95,30.0,713914.0,25.9974,26.0321,25.9887,26.0321,713914.0
2019-09-17 14:05:00,29.99,30.0,29.96,29.98,358055.0,26.0234,26.0321,25.9974,26.0147,358055.0
2019-09-17 14:10:00,29.98,30.0,29.97,29.98,293032.0,26.0147,26.0321,26.006,26.0147,293032.0
2019-09-17 14:15:00,29.98,30.0,29.96,29.98,270685.0,26.0147,26.0321,25.9974,26.0147,270685.0
2019-09-17 14:20:00,29.98,29.98,29.94,29.94,253578.0,26.0147,26.0147,25.98,25.98,253578.0
2019-09-17 14:25:00,29.94,29.98,29.94,29.98,319331.0,25.98,26.0147,25.98,26.0147,319331.0
2019-09-17 14:30:00,29.98,30.0,29.97,30.0,506038.0,26.0147,26.0321,26.006,26.0321,506038.0
2019-09-17 14:35:00,30.0,30.02,29.97,29.97,620825.0,26.0321,26.0494,26.006,26.006,620825.0
2019-09-17 14:40:00,29.98,30.0,29.97,29.99,263298.0,26.0147,26.0321,26.006,26.0234,263298.0
2019-09-17 14:45:00,29.99,30.0,29.97,30.0,399292.0,26.0234,26.0321,26.006,26.0321,399292.0
2019-09-17 14:50:00,30.0,30.0,29.98,29.99,181884.0,26.0321,26.0321,26.0147,26.0234,181884.0
2019-09-17 14:55:00,29.99,30.0,29.95,29.96,353857.0,26.0234,26.0321,25.9887,25.9974,353857.0
2019-09-17 15:00:00,29.96,29.98,29.95,29.96,450006.0,25.9974,26.0147,25.9887,25.9974,450006.0
2019-09-17 15:05:00,29.96,29.98,29.95,29.95,397949.0,25.9974,26.0147,25.9887,25.9887,397949.0
2019-09-17 15:10:00,29.95,29.96,29.91,29.92,505285.0,25.9887,25.9974,25.954,25.9626,505285.0
2019-09-17 15:15:00,29.92,29.94,29.89,29.91,442895.0,25.9626,25.98,25.9366,25.954,442895.0
2019-09-17 15:20:00,29.91,29.92,29.88,29.88,327145.0,25.954,25.9626,25.9279,25.9279,327145.0
2019-09-17 15:25:00,29.88,29.91,29.87,29.91,535453.0,25.9279,25.954,25.9193,25.954,535453.0
2019-09-17 15:30:00,29.91,29.94,29.89,29.91,584365.0,25.954,25.98,25.9366,25.954,584365.0
2019-09-17 15:35:00,29.92,29.93,29.89,29.91,813030.0,25.9626,25.9713,25.9366,25.954,813030.0
2019-09-17 15:40:00,29.91,29.93,29.91,29.92,545252.0,25.954,25.9713,25.954,25.9626,545252.0
2019-09-17 15:45:00,29.93,29.93,29.87,29.87,598284.0,25.9713,25.9713,25.9193,25.9193,598284.0
2019-09-17 15:50:00,29.87,29.88,29.81,29.88,1460850.0,25.9193,25.9279,25.8672,25.9279,1460850.0
2019-09-17 15:55:00,29.88,29.94,29.86,29.92,1843945.0,25.9279,25.98,25.9106,25.9626,1843945.0
2019-09-18 09:30:00,29.77,29.78,29.58,29.71,1683971.0,25.8325,25.8412,25.6676,25.7804,1683971.0
2019-09-18 09:35:00,29.72,29.83,29.71,29.81,1401326.0,25.7891,25.8846,25.7804,25.8672,1401326.0
2019-09-18 09:40:00,29.8,29.81,29.76,29.77,685570.0,25.8585,25.8672,25.8238,25.8325,685570.0
2019-09-18 09:45:00,29.77,29.82,29.75,29.79,610446.0,25.8325,25.8759,25.8151,25.8498,610446.0
2019-09-18 09:50:00,29.78,29.85,29.77,29.82,988201.0,25.8412,25.9019,25.8325,25.8759,988201.0
2019-09-18 09:55:00,29.82,29.82,29.74,29.75,747700.0,25.8759,25.8759,25.8065,25.8151,747700.0
2019-09-18 10:00:00,29.75,29.77,29.67,29.67,941306.0,25.8151,25.8325,25.7457,25.7457,941306.0
2019-09-18 10:05:00,29.68,29.71,29.66,29.67,751759.0,25.7544,25.7804,25.737,25.7457,751759.0
2019-09-18 10:10:00,29.67,29.71,29.66,29.71,773692.0,25.7457,25.7804,25.737,25.7804,773692.0
2019-09-18 10:15:00,29.7,29.74,29.65,29.65,640572.0,25.7717,25.8065,25.7284,25.7284,640572.0
2019-09-18 10:20:00,29.66,29.68,29.63,29.66,1017205.0,25.737,25.7544,25.711,25.737,1017205.0
2019-09-18 10:25:00,29.67,29.68,29.66,29.68,843941.0,25.7457,25.7544,25.737,25.7544,843941.0
2019-09-18 10:30:00,29.69,29.71,29.67,29.7,641345.0,25.7631,25.7804,25.7457,25.7717,641345.0
2019-09-18 10:35:00,29.7,29.71,29.67,29.69,323809.0,25.7717,25.7804,25.7457,25.7631,323809.0
2019-09-18 10:40:00,29.69,29.7,29.65,29.67,373161.0,25.7631,25.7717,25.7284,25.7457,373161.0
2019-09-18 10:45:00,29.67,29.68,29.64,29.65,650750.0,25.7457,25.7544,25.7197,25.7284,650750.0
2019-09-18 10:50:00,29.65,29.69,29.62,29.62,516080.0,25.7284,25.7631,25.7023,25.7023,516080.0
2019-09-18 10:55:00,29.63,29.67,29.61,29.63,560539.0,25.711,25.7457,25.6937,25.711,560539.0
2019-09-18 11:00:00,29.63,29.64,29.6,29.64,809010.0,25.711,25.7197,25.685,25.7197,809010.0
2019-09-18 11:05:00,29.64,29.64,29.6,29.6,354274.0,25.7197,25.7197,25.685,25.685,354274.0
2019-09-18 11:10:00,29.6,29.61,29.55,29.56,836423.0,25.685,25.6937,25.6416,25.6503,836423.0
2019-09-18 11:15:00,29.56,29.64,29.55,29.63,817745.0,25.6503,25.7197,25.6416,25.711,817745.0
2019-09-18 11:20:00,29.63,29.65,29.58,29.6,587013.0,25.711,25.7284,25.6676,25.685,587013.0
2019-09-18 11:25:00,29.59,29.62,29.57,29.6,407258.0,25.6763,25.7023,25.6589,25.685,407258.0
2019-09-18 11:30:00,29.59,29.62,29.57,29.59,431908.0,25.6763,25.7023,25.6589,25.6763,431908.0
2019-09-18 11:35:00,29.59,29.6,29.56,29.6,575369.0,25.6763,25.685,25.6503,25.685,575369.0
2019-09-18 11:40:00,29.6,29.65,29.59,29.63,537871.0,25.685,25.7284,25.6763,25.711,537871.0
2019-09-18 11:45:00,29.64,29.65,29.61,29.63,402024.0,25.7197,25.7284,25.6937,25.711,402024.0
2019-09-18 11:50:00,29.64,29.65,29.63,29.64,293491.0,25.7197,25.7284,25.711,25.7197,293491.0
2019-09-18 11:55:00,29.64,29.67,29.62,29.67,688544.0,25.7197,25.7457,25.7023,25.7457,688544.0
2019-09-18 12:00:00,29.67,29.69,29.65,29.67,444736.0,25.7457,25.7631,25.7284,25.7457,444736.0
2019-09-18 12:05:00,29.68,29.69,29.66,29.68,467644.0,25.7544,25.7631,25.737,25.7544,467644.0
2019-09-18 12:10:00,29.67,29.69,29.66,29.67,360623.0,25.7457,25.7631,25.737,25.7457,360623.0
2019-09-18 12:15:00,29.67,29.68,29.65,29.66,434812.0,25.7457,25.7544,25.7284,25.737,434812.0
2019-09-18 12:20:00,29.66,29.7,29.65,29.68,610219.0,25.737,25.7717,25.7284,25.7544,610219.0
2019-09-18 12:25:00,29.68,29.68,29.64,29.67,695054.0,25.7544,25.7544,25.7197,25.7457,695054.0
2019-09-18 12:30:00,29.67,29.73,29.66,29.71,468686.0,25.7457,25.7978,25.737,25.7804,468686.0
2019-09-18 12:35:00,29.71,29.74,29.71,29.73,486522.0,25.7804,25.8065,25.7804,25.7978,486522.0
2019-09-18 12:40:00,29.74,29.78,29.73,29.76,1021402.0,25.8065,25.8412,25.7978,25.8238,1021402.0
2019-09-18 12:45:00,29.76,29.77,29.74,29.75,351137.0,25.8238,25.8325,25.8065,25.8151,351137.0
2019-09-18 12:50:00,29.76,29.76,29.7,29.74,316049.0,25.8238,25.8238,25.7717,25.8065,316049.0
2019-09-18 12:55:00,29.74,29.74,29.7,29.7,449526.0,25.8065,25.8065,25.7717,25.7717,449526.0
2019-09-18 13:00:00,29.71,29.71,29.67,29.71,519364.0,25.7804,25.7804,25.7457,25.7804,519364.0
2019-09-18 13:05:00,29.71,29.71,29.68,29.71,251339.0,25.7804,25.7804,25.7544,25.7804,251339.0
2019-09-18 13:10:00,29.71,29.71,29.67,29.68,222185.0,25.7804,25.7804,25.7457,25.7544,222185.0
2019-09-18 13:15:00,29.69,29.69,29.64,29.65,299539.0,25.7631,25.7631,25.7197,25.7284,299539.0
2019-09-18 13:20:00,29.66,29.66,29.63,29.64,376889.0,25.737,25.737,25.711,25.7197,376889.0
2019-09-18 13:25:00,29.65,29.66,29.61,29.62,532404.0,25.7284,25.737,25.6937,25.7023,532404.0
2019-09-18 13:30:00,29.62,29.62,29.6,29.61,301255.0,25.7023,25.7023,25.685,25.6937,301255.0
2019-09-18 13:35:00,29.61,29.62,29.57,29.6,429574.0,25.6937,25.7023,25.6589,25.685,429574.0
2019-09-18 13:40:00,29.6,29.62,29.59,29.62,255442.0,25.685,25.7023,25.6763,25.7023,255442.0
2019-09-18 13:45:00,29.62,29.63,29.6,29.61,270246.0,25.7023,25.711,25.685,25.6937,270246.0
2019-09-18 13:50:00,29.61,29.66,29.61,29.65,274683.0,25.6937,25.737,25.6937,25.7284,274683.0
2019-09-18 13:55:00,29.65,29.66,29.61,29.65,487720.0,25.7284,25.737,25.6937,25.7284,487720.0
2019-09-18 14:00:00,29.66,29.88,29.62,29.88,1841781.0,25.737,25.9279,25.7023,25.9279,1841781.0
2019-09-18 14:05:00,29.88,29.88,29.77,29.79,1106554.0,25.9279,25.9279,25.8325,25.8498,1106554.0
2019-09-18 14:10:00,29.79,29.81,29.71,29.75,978275.0,25.8498,25.8672,25.7804,25.8151,978275.0
2019-09-18 14:15:00,29.76,29.95,29.73,29.92,2173741.0,25.8238,25.9887,25.7978,25.9626,2173741.0
2019-09-18 14:20:00,29.92,30.04,29.91,29.94,1423433.0,25.9626,26.0668,25.954,25.98,1423433.0
2019-09-18 14:25:00,29.94,29.97,29.86,29.88,649800.0,25.98,26.006,25.9106,25.9279,649800.0
2019-09-18 14:30:00,29.88,29.92,29.8,29.83,1006125.0,25.9279,25.9626,25.8585,25.8846,1006125.0
2019-09-18 14:35:00,29.83,29.93,29.8,29.92,1285596.0,25.8846,25.9713,25.8585,25.9626,1285596.0
2019-09-18 14:40:00,29.92,30.03,29.91,30.02,1029033.0,25.9626,26.0581,25.954,26.0494,1029033.0
2019-09-18 14:45:00,30.02,30.03,29.96,30.01,861019.0,26.0494,26.0581,25.9974,26.0407,861019.0
2019-09-18 14:50:00,30.0,30.05,29.91,29.96,1574605.0,26.0321,26.0755,25.954,25.9974,1574605.0
2019-09-18 14:55:00,29.96,29.98,29.89,29.9,574901.0,25.9974,26.0147,25.9366,25.9453,574901.0
2019-09-18 15:00:00,29.9,29.99,29.89,29.95,899820.0,25.9453,26.0234,25.9366,25.9887,899820.0
2019-09-18 15:05:00,29.95,30.0,29.91,29.99,480211.0,25.9887,26.0321,25.954,26.0234,480211.0
2019-09-18 15:10:00,30.0,30.07,29.99,30.07,1700888.0,26.0321,26.0928,26.0234,26.0928,1700888.0
2019-09-18 15:15:00,30.07,30.09,30.04,30.09,1041503.0,26.0928,26.1102,26.0668,26.1102,1041503.0
2019-09-18 15:20:00,30.09,30.09,30.04,30.06,624502.0,26.1102,26.1102,26.0668,26.0841,624502.0
2019-09-18 15:25:00,30.07,30.07,30.04,30.07,554354.0,26.0928,26.0928,26.0668,26.0928,554354.0
2019-09-18 15:30:00,30.07,30.15,30.06,30.14,1821429.0,26.0928,26.1622,26.0841,26.1536,1821429.0
2019-09-18 15:35:00,30.14,30.15,30.1,30.11,1004742.0,26.1536,26.1622,26.1188,26.1275,1004742.0
2019-09-18 15:40:00,30.11,30.14,30.07,30.08,1379683.0,26.1275,26.1536,26.0928,26.1015,1379683.0
2019-09-18 15:45:00,30.09,30.11,30.05,30.05,867488.0,26.1102,26.1275,26.0755,26.0755,867488.0
2019-09-18 15:50:00,30.05,30.07,29.98,29.98,1400150.0,26.0755,26.0928,26.0147,26.0147,1400150.0
2019-09-18 15:55:00,29.99,30.01,29.94,30.01,2594367.0,26.0234,26.0407,25.98,26.0407,2594367.0
2019-09-19 09:30:00,30.0,30.1,29.91,30.0,1248778.0,26.0321,26.1188,25.954,26.0321,1248778.0
2019-09-19 09:35:00,29.99,30.02,29.91,29.98,634101.0,26.0234,26.0494,25.954,26.0147,634101.0
2019-09-19 09:40:00,29.98,29.98,29.88,29.94,688597.0,26.0147,26.0147,25.9279,25.98,688597.0
2019-09-19 09:45:00,29.94,29.96,29.91,29.93,414500.0,25.98,25.9974,25.954,25.9713,414500.0
2019-09-19 09:50:00,29.93,29.94,29.88,29.92,416256.0,25.9713,25.98,25.9279,25.9626,416256.0
2019-09-19 09:55:00,29.91,29.95,29.88,29.93,641024.0,25.954,25.9887,25.9279,25.9713,641024.0
2019-09-19 10:00:00,29.94,29.95,29.86,29.89,721131.0,25.98,25.9887,25.9106,25.9366,721131.0
2019-09-19 10:05:00,29.9,29.91,29.82,29.87,661413.0,25.9453,25.954,25.8759,25.9193,661413.0
2019-09-19 10:10:00,29.88,29.93,29.86,29.93,532145.0,25.9279,25.9713,25.9106,25.9713,532145.0
2019-09-19 10:15:00,29.93,29.99,29.92,29.99,615080.0,25.9713,26.0234,25.9626,26.0234,615080.0
2019-09-19 10:20:00,29.99,30.0,29.93,29.96,512777.0,26.0234,26.0321,25.9713,25.9974,512777.0
2019-09-19 10:25:00,29.96,29.97,29.87,29.88,736524.0,25.9974,26.006,25.9193,25.9279,736524.0
2019-09-19 10:30:00,29.88,29.92,29.87,29.9,749120.0,25.9279,25.9626,25.9193,25.9453,749120.0
2019-09-19 10:35:00,29.9,29.94,29.89,29.92,475989.0,25.9453,25.98,25.9366,25.9626,475989.0
2019-09-19 10:40:00,29.93,29.97,29.92,29.96,279576.0,25.9713,26.006,25.9626,25.9974,279576.0
2019-09-19 10:45:00,29.95,29.99,29.93,29.98,567040.0,25.9887,26.0234,25.9713,26.0147,567040.0
2019-09-19 10:50:00,29.99,29.99,29.94,29.96,488834.0,26.0234,26.0234,25.98,25.9974,488834.0
2019-09-19 10:55:00,29.96,29.96,29.93,29.93,446000.0,25.9974,25.9974,25.9713,25.9713,446000.0
2019-09-19 11:00:00,29.94,29.96,29.93,29.95,547043.0,25.98,25.9974,25.9713,25.9887,547043.0
2019-09-19 11:05:00,29.95,29.98,29.94,29.97,586166.0,25.9887,26.0147,25.98,26.006,586166.0
2019-09-19 11:10:00,29.98,30.01,29.96,30.0,586581.0,26.0147,26.0407,25.9974,26.0321,586581.0
2019-09-19 11:15:00,30.0,30.05,30.0,30.04,516462.0,26.0321,26.0755,26.0321,26.0668,516462.0
2019-09-19 11:20:00,30.03,30.06,30.02,30.04,359103.0,26.0581,26.0841,26.0494,26.0668,359103.0
2019-09-19 11:25:00,30.04,30.05,30.01,30.04,234185.0,26.0668,26.0755,26.0407,26.0668,234185.0
2019-09-19 11:30:00,30.04,30.05,30.02,30.05,296699.0,26.0668,26.0755,26.0494,26.0755,296699.0
2019-09-19 11:35:00,30.05,30.06,30.03,30.05,272687.0,26.0755,26.0841,26.0581,26.0755,272687.0
2019-09-19 11:40:00,30.04,30.05,30.02,30.03,185805.0,26.0668,26.0755,26.0494,26.0581,185805.0
2019-09-19 11:45:00,30.02,30.03,29.99,30.02,233096.0,26.0494,26.0581,26.0234,26.0494,233096.0
2019-09-19 11:50:00,30.01,30.02,29.99,30.02,206458.0,26.0407,26.0494,26.0234,26.0494,206458.0
2019-09-19 11:55:00,30.01,30.02,29.98,30.0,457480.0,26.0407,26.0494,26.0147,26.0321,457480.0
2019-09-19 12:00:00,30.0,30.02,29.98,30.01,454597.0,26.0321,26.0494,26.0147,26.0407,454597.0
2019-09-19 12:05:00,30.01,30.01,29.98,29.98,424026.0,26.0407,26.0407,26.0147,26.0147,424026.0
2019-09-19 12:10:00,29.98,30.0,29.97,29.99,158420.0,26.0147,26.0321,26.006,26.0234,158420.0
2019-09-19 12:15:00,29.99,29.99,29.95,29.96,264760.0,26.0234,26.0234,25.9887,25.9974,264760.0
2019-09-19 12:20:00,29.96,29.97,29.94,29.96,239715.0,25.9974,26.006,25.98,25.9974,239715.0
2019-09-19 12:25:00,29.96,29.98,29.9,29.91,574507.0,25.9974,26.0147,25.9453,25.954,574507.0
2019-09-19 12:30:00,29.91,29.95,29.9,29.93,444356.0,25.954,25.9887,25.9453,25.9713,444356.0
2019-09-19 12:35:00,29.92,29.96,29.91,29.96,429456.0,25.9626,25.9974,25.954,25.9974,429456.0
2019-09-19 12:40:00,29.96,29.97,29.94,29.96,317459.0,25.9974,26.006,25.98,25.9974,317459.0
2019-09-19 12:45:00,29.96,30.0,29.95,29.99,428499.0,25.9974,26.0321,25.9887,26.0234,428499.0
2019-09-19 12:50:00,29.99,30.0,29.97,29.98,159805.0,26.0234,26.0321,26.006,26.0147,159805.0
2019-09-19 12:55:00,29.98,30.01,29.98,29.99,222785.0,26.0147,26.0407,26.0147,26.0234,222785.0
2019-09-19 13:00:00,29.99,30.03,29.98,30.03,316762.0,26.0234,26.0581,26.0147,26.0581,316762.0
2019-09-19 13:05:00,30.02,30.05,30.01,30.03,240503.0,26.0494,26.0755,26.0407,26.0581,240503.0
2019-09-19 13:10:00,30.03,30.05,30.0,30.0,265190.0,26.0581,26.0755,26.0321,26.0321,265190.0
2019-09-19 13:15:00,30.01,30.04,30.0,30.04,131629.0,26.0407,26.0668,26.0321,26.0668,131629.0
2019-09-19 13:20:00,30.04,30.06,30.03,30.04,277391.0,26.0668,26.0841,26.0581,26.0668,277391.0
2019-09-19 13:25:00,30.04,30.05,30.03,30.05,364319.0,26.0668,26.0755,26.0581,26.0755,364319.0
2019-09-19 13:30:00,30.05,30.05,29.97,30.02,843905.0,26.0755,26.0755,26.006,26.0494,843905.0
2019-09-19 13:35:00,30.02,30.03,29.99,30.0,270704.0,26.0494,26.0581,26.0234,26.0321,270704.0
2019-09-19 13:40:00,30.01,30.03,29.98,30.03,429402.0,26.0407,26.0581,26.0147,26.0581,429402.0
2019-09-19 13:45:00,30.02,30.04,30.02,30.04,253203.0,26.0494,26.0668,26.0494,26.0668,253203.0
2019-09-19 13:50:00,30.04,30.05,30.02,30.04,215473.0,26.0668,26.0755,26.0494,26.0668,215473.0
2019-09-19 13:55:00,30.04,30.04,30.02,30.03,179064.0,26.0668,26.0668,26.0494,26.0581,179064.0
2019-09-19 14:00:00,30.03,30.03,29.99,30.02,218144.0,26.0581,26.0581,26.0234,26.0494,218144.0
2019-09-19 14:05:00,30.01,30.03,30.0,30.02,726138.0,26.0407,26.0581,26.0321,26.0494,726138.0
2019-09-19 14:10:00,30.02,30.03,30.01,30.02,481842.0,26.0494,26.0581,26.0407,26.0494,481842.0
2019-09-19 14:15:00,30.03,30.03,29.98,29.99,274706.0,26.0581,26.0581,26.0147,26.0234,274706.0
2019-09-19 14:20:00,29.99,30.01,29.97,29.99,249751.0,26.0234,26.0407,26.006,26.0234,249751.0
2019-09-19 14:25:00,29.99,30.0,29.95,29.96,318746.0,26.0234,26.0321,25.9887,25.9974,318746.0
2019-09-19 14:30:00,29.95,29.96,29.92,29.93,333181.0,25.9887,25.9974,25.9626,25.9713,333181.0
2019-09-19 14:35:00,29.94,29.95,29.9,29.93,993152.0,25.98,25.9887,25.9453,25.9713,993152.0
2019-09-19 14:40:00,29.94,29.97,29.92,29.95,376432.0,25.98,26.006,25.9626,25.9887,376432.0
2019-09-19 14:45:00,29.95,29.95,29.91,29.93,367741.0,25.9887,25.9887,25.954,25.9713,367741.0
2019-09-19 14:50:00,29.93,29.94,29.9,29.91,427751.0,25.9713,25.98,25.9453,25.954,427751.0
2019-09-19 14:55:00,29.91,29.91,29.88,29.88,426888.0,25.954,25.954,25.9279,25.9279,426888.0
2019-09-19 15:00:00,29.88,29.91,29.86,29.88,307479.0,25.9279,25.954,25.9106,25.9279,307479.0
2019-09-19 15:05:00,29.88,29.89,29.84,29.86,625597.0,25.9279,25.9366,25.8932,25.9106,625597.0
2019-09-19 15:10:00,29.85,29.87,29.83,29.85,385288.0,25.9019,25.9193,25.8846,25.9019,385288.0
2019-09-19 15:15:00,29.85,29.85,29.84,29.85,287488.0,25.9019,25.9019,25.8932,25.9019,287488.0
2019-09-19 15:20:00,29.84,29.86,29.84,29.85,515159.0,25.8932,25.9106,25.8932,25.9019,515159.0
2019-09-19 15:25:00,29.85,29.86,29.81,29.81,417420.0,25.9019,25.9106,25.8672,25.8672,417420.0
2019-09-19 15:30:00,29.82,29.83,29.78,29.8,634950.0,25.8759,25.8846,25.8412,25.8585,634950.0
2019-09-19 15:35:00,29.8,29.88,29.78,29.88,694906.0,25.8585,25.9279,25.8412,25.9279,694906.0
2019-09-19 15:40:00,29.87,29.9,29.86,29.88,796858.0,25.9193,25.9453,25.9106,25.9279,796858.0
2019-09-19 15:45:00,29.87,29.88,29.77,29.78,664696.0,25.9193,25.9279,25.8325,25.8412,664696.0
2019-09-19 15:50:00,29.78,29.82,29.75,29.82,839708.0,25.8412,25.8759,25.8151,25.8759,839708.0
2019-09-19 15:55:00,29.82,29.87,29.79,29.8,2040757.0,25.8759,25.9193,25.8498,25.8585,2040757.0
2019-09-20 09:30:00,29.97,30.01,29.84,29.97,10691727.0,26.006,26.0407,25.8932,26.006,10691727.0
2019-09-20 09:35:00,29.96,29.97,29.87,29.9,776168.0,25.9974,26.006,25.9193,25.9453,776168.0
2019-09-20 09:40:00,29.9,29.96,29.84,29.88,919809.0,25.9453,25.9974,25.8932,25.9279,919809.0
2019-09-20 09:45:00,29.88,29.89,29.77,29.8,809233.0,25.9279,25.9366,25.8325,25.8585,809233.0
2019-09-20 09:50:00,29.8,29.91,29.79,29.9,693592.0,25.8585,25.954,25.8498,25.9453,693592.0
2019-09-20 09:55:00,29.9,29.9,29.86,29.88,250437.0,25.9453,25.9453,25.9106,25.9279,250437.0
2019-09-20 10:00:00,29.88,29.91,29.84,29.89,733904.0,25.9279,25.954,25.8932,25.9366,733904.0
2019-09-20 10:05:00,29.89,29.92,29.85,29.89,898134.0,25.9366,25.9626,25.9019,25.9366,898134.0
2019-09-20 10:10:00,29.89,29.96,29.88,29.92,939519.0,25.9366,25.9974,25.9279,25.9626,939519.0
2019-09-20 10:15:00,29.93,29.96,29.91,29.95,504340.0,25.9713,25.9974,25.954,25.9887,504340.0
2019-09-20 10:20:00,29.95,29.96,29.92,29.95,365854.0,25.9887,25.9974,25.9626,25.9887,365854.0
2019-09-20 10:25:00,29.95,30.0,29.94,29.96,622321.0,25.9887,26.0321,25.98,25.9974,622321.0
2019-09-20 10:30:00,29.97,30.01,29.96,29.97,567435.0,26.006,26.0407,25.9974,26.006,567435.0
2019-09-20 10:35:00,29.97,30.0,29.96,29.99,381568.0,26.006,26.0321,25.9974,26.0234,381568.0
2019-09-20 10:40:00,29.99,30.02,29.97,30.0,451257.0,26.0234,26.0494,26.006,26.0321,451257.0
2019-09-20 10:45:00,30.01,30.05,30.0,30.03,583746.0,26.0407,26.0755,26.0321,26.0581,583746.0
2019-09-20 10:50:00,30.03,30.04,29.97,29.99,414039.0,26.0581,26.0668,26.006,26.0234,414039.0
2019-09-20 10:55:00,29.99,30.01,29.99,29.99,578118.0,26.0234,26.0407,26.0234,26.0234,578118.0
2019-09-20 11:00:00,29.99,30.0,29.98,29.99,645715.0,26.0234,26.0321,26.0147,26.0234,645715.0
2019-09-20 11:05:00,29.99,30.0,29.98,29.99,304268.0,26.0234,26.0321,26.0147,26.0234,304268.0
2019-09-20 11:10:00,29.99,30.01,29.95,29.95,554834.0,26.0234,26.0407,25.9887,25.9887,554834.0
2019-09-20 11:15:00,29.96,29.97,29.91,29.94,532186.0,25.9974,26.006,25.954,25.98,532186.0
2019-09-20 11:20:00,29.93,30.0,29.93,29.99,290468.0,25.9713,26.0321,25.9713,26.0234,290468.0
2019-09-20 11:25:00,29.99,30.03,29.98,30.01,874570.0,26.0234,26.0581,26.0147,26.0407,874570.0
2019-09-20 11:30:00,30.01,30.04,29.99,30.04,371941.0,26.0407,26.0668,26.0234,26.0668,371941.0
2019-09-20 11:35:00,30.04,30.04,29.98,29.99,437086.0,26.0668,26.0668,26.0147,26.0234,437086.0
2019-09-20 11:40:00,30.0,30.0,29.98,30.0,238718.0,26.0321,26.0321,26.0147,26.0321,238718.0
2019-09-20 11:45:00,30.0,30.03,29.99,29.99,796436.0,26.0321,26.0581,26.0234,26.0234,796436.0
2019-09-20 11:50:00,29.99,30.05,29.99,30.05,520124.0,26.0234,26.0755,26.0234,26.0755,520124.0
2019-09-20 11:55:00,30.04,30.08,30.04,30.04,831731.0,26.0668,26.1015,26.0668,26.0668,831731.0
2019-09-20 12:00:00,30.04,30.07,30.03,30.07,450583.0,26.0668,26.0928,26.0581,26.0928,450583.0
2019-09-20 12:05:00,30.07,30.07,30.03,30.05,671217.0,26.0928,26.0928,26.0581,26.0755,671217.0
2019-09-20 12:10:00,30.05,30.1,30.05,30.1,620921.0,26.0755,26.1188,26.0755,26.1188,620921.0
2019-09-20 12:15:00,30.1,30.13,30.07,30.08,1342392.0,26.1188,26.1449,26.0928,26.1015,1342392.0
2019-09-20 12:20:00,30.08,30.1,30.08,30.08,288719.0,26.1015,26.1188,26.1015,26.1015,288719.0
2019-09-20 12:25:00,30.08,30.1,30.05,30.1,730675.0,26.1015,26.1188,26.0755,26.1188,730675.0
2019-09-20 12:30:00,30.09,30.1,30.05,30.05,296126.0,26.1102,26.1188,26.0755,26.0755,296126.0
2019-09-20 12:35:00,30.06,30.08,30.03,30.05,444123.0,26.0841,26.1015,26.0581,26.0755,444123.0
2019-09-20 12:40:00,30.04,30.05,30.01,30.01,687696.0,26.0668,26.0755,26.0407,26.0407,687696.0
2019-09-20 12:45:00,30.01,30.02,30.0,30.02,212478.0,26.0407,26.0494,26.0321,26.0494,212478.0
2019-09-20 12:50:00,30.02,30.03,30.01,30.02,247803.0,26.0494,26.0581,26.0407,26.0494,247803.0
2019-09-20 12:55:00,30.03,30.03,30.01,30.03,456785.0,26.0581,26.0581,26.0407,26.0581,456785.0
2019-09-20 13:00:00,30.03,30.03,30.01,30.03,311255.0,26.0581,26.0581,26.0407,26.0581,311255.0
2019-09-20 13:05:00,30.03,30.03,29.99,30.02,685762.0,26.0581,26.0581,26.0234,26.0494,685762.0
2019-09-20 13:10:00,30.02,30.02,29.83,29.84,1927549.0,26.0494,26.0494,25.8846,25.8932,1927549.0
2019-09-20 13:15:00,29.84,29.88,29.72,29.87,1475855.0,25.8932,25.9279,25.7891,25.9193,1475855.0
2019-09-20 13:20:00,29.87,29.9,29.79,29.85,1379916.0,25.9193,25.9453,25.8498,25.9019,1379916.0
2019-09-20 13:25:00,29.84,29.88,29.82,29.85,228478.0,25.8932,25.9279,25.8759,25.9019,228478.0
2019-09-20 13:30:00,29.86,29.86,29.78,29.82,342301.0,25.9106,25.9106,25.8412,25.8759,342301.0
2019-09-20 13:35:00,29.81,29.85,29.8,29.82,560250.0,25.8672,25.9019,25.8585,25.8759,560250.0
2019-09-20 13:40:00,29.82,29.83,29.76,29.78,548973.0,25.8759,25.8846,25.8238,25.8412,548973.0
2019-09-20 13:45:00,29.79,29.79,29.73,29.73,388140.0,25.8498,25.8498,25.7978,25.7978,388140.0
2019-09-20 13:50:00,29.73,29.75,29.71,29.75,605744.0,25.7978,25.8151,25.7804,25.8151,605744.0
2019-09-20 13:55:00,29.74,29.79,29.72,29.78,448974.0,25.8065,25.8498,25.7891,25.8412,448974.0
2019-09-20 14:00:00,29.78,29.84,29.75,29.78,1272690.0,25.8412,25.8932,25.8151,25.8412,1272690.0
2019-09-20 14:05:00,29.78,29.81,29.75,29.79,595136.0,25.8412,25.8672,25.8151,25.8498,595136.0
2019-09-20 14:10:00,29.79,29.81,29.77,29.78,556385.0,25.8498,25.8672,25.8325,25.8412,556385.0
2019-09-20 14:15:00,29.79,29.82,29.78,29.8,643199.0,25.8498,25.8759,25.8412,25.8585,643199.0
2019-09-20 14:20:00,29.8,29.84,29.79,29.81,481622.0,25.8585,25.8932,25.8498,25.8672,481622.0
2019-09-20 14:25:00,29.81,29.83,29.79,29.8,358350.0,25.8672,25.8846,25.8498,25.8585,358350.0
2019-09-20 14:30:00,29.8,29.86,29.79,29.86,337652.0,25.8585,25.9106,25.8498,25.9106,337652.0
2019-09-20 14:35:00,29.86,29.88,29.85,29.86,492155.0,25.9106,25.9279,25.9019,25.9106,492155.0
2019-09-20 14:40:00,29.85,29.88,29.85,29.86,304776.0,25.9019,25.9279,25.9019,25.9106,304776.0
2019-09-20 14:45:00,29.87,29.89,29.86,29.89,307841.0,25.9193,25.9366,25.9106,25.9366,307841.0
2019-09-20 14:50:00,29.89,29.89,29.85,29.87,385591.0,25.9366,25.9366,25.9019,25.9193,385591.0
2019-09-20 14:55:00,29.87,29.87,29.82,29.85,502453.0,25.9193,25.9193,25.8759,25.9019,502453.0
2019-09-20 15:00:00,29.84,29.87,29.83,29.87,444556.0,25.8932,25.9193,25.8846,25.9193,444556.0
2019-09-20 15:05:00,29.87,29.88,29.84,29.85,320602.0,25.9193,25.9279,25.8932,25.9019,320602.0
2019-09-20 15:10:00,29.85,29.86,29.83,29.86,394021.0,25.9019,25.9106,25.8846,25.9106,394021.0
2019-09-20 15:15:00,29.86,29.87,29.78,29.78,817881.0,25.9106,25.9193,25.8412,25.8412,817881.0
2019-09-20 15:20:00,29.78,29.79,29.71,29.73,990911.0,25.8412,25.8498,25.7804,25.7978,990911.0
2019-09-20 15:25:00,29.72,29.74,29.67,29.7,1225048.0,25.7891,25.8065,25.7457,25.7717,1225048.0
2019-09-20 15:30:00,29.7,29.74,29.69,29.73,1144800.0,25.7717,25.8065,25.7631,25.7978,1144800.0
2019-09-20 15:35:00,29.74,29.79,29.73,29.74,1045447.0,25.8065,25.8498,25.7978,25.8065,1045447.0
2019-09-20 15:40:00,29.74,29.76,29.72,29.73,1308105.0,25.8065,25.8238,25.7891,25.7978,1308105.0
2019-09-20 15:45:00,29.73,29.75,29.68,29.69,1464993.0,25.7978,25.8151,25.7544,25.7631,1464993.0
2019-09-20 15:50:00,29.69,29.78,29.68,29.76,2615858.0,25.7631,25.8412,25.7544,25.8238,2615858.0
2019-09-20 15:55:00,29.76,29.77,29.57,29.57,8127805.0,25.8238,25.8325,25.6589,25.6589,8127805.0
2019-09-23 09:30:00,29.31,29.47,29.27,29.44,2421289.0,25.4333,25.5722,25.3986,25.5461,2421289.0
2019-09-23 09:35:00,29.44,29.53,29.39,29.43,1822435.0,25.5461,25.6242,25.5027,25.5375,1822435.0
2019-09-23 09:40:00,29.43,29.49,29.4,29.48,957362.0,25.5375,25.5895,25.5114,25.5808,957362.0
2019-09-23 09:45:00,29.48,29.51,29.45,29.48,924023.0,25.5808,25.6069,25.5548,25.5808,924023.0
2019-09-23 09:50:00,29.47,29.48,29.42,29.46,613411.0,25.5722,25.5808,25.5288,25.5635,613411.0
2019-09-23 09:55:00,29.45,29.46,29.38,29.39,454431.0,25.5548,25.5635,25.4941,25.5027,454431.0
2019-09-23 10:00:00,29.39,29.4,29.32,29.34,884604.0,25.5027,25.5114,25.442,25.4594,884604.0
2019-09-23 10:05:00,29.34,29.34,29.26,29.28,964863.0,25.4594,25.4594,25.3899,25.4073,964863.0
2019-09-23 10:10:00,29.28,29.28,29.18,29.2,1013793.0,25.4073,25.4073,25.3205,25.3379,1013793.0
2019-09-23 10:15:00,29.2,29.23,29.17,29.21,607001.0,25.3379,25.3639,25.3118,25.3466,607001.0
2019-09-23 10:20:00,29.21,29.24,29.18,29.24,1020524.0,25.3466,25.3726,25.3205,25.3726,1020524.0
2019-09-23 10:25:00,29.24,29.25,29.22,29.24,852972.0,25.3726,25.3813,25.3552,25.3726,852972.0
2019-09-23 10:30:00,29.25,29.29,29.22,29.23,969797.0,25.3813,25.416,25.3552,25.3639,969797.0
2019-09-23 10:35:00,29.23,29.29,29.23,29.28,516105.0,25.3639,25.416,25.3639,25.4073,516105.0
2019-09-23 10:40:00,29.28,29.29,29.19,29.2,434732.0,25.4073,25.416,25.3292,25.3379,434732.0
2019-09-23 10:45:00,29.2,29.22,29.19,29.21,641521.0,25.3379,25.3552,25.3292,25.3466,641521.0
2019-09-23 10:50:00,29.2,29.25,29.19,29.2,540580.0,25.3379,25.3813,25.3292,25.3379,540580.0
2019-09-23 10:55:00,29.2,29.24,29.2,29.23,368008.0,25.3379,25.3726,25.3379,25.3639,368008.0
2019-09-23 11:00:00,29.23,29.29,29.22,29.27,1460591.0,25.3639,25.416,25.3552,25.3986,1460591.0
2019-09-23 11:05:00,29.27,29.27,29.23,29.24,428103.0,25.3986,25.3986,25.3639,25.3726,428103.0
2019-09-23 11:10:00,29.24,29.26,29.23,29.25,509736.0,25.3726,25.3899,25.3639,25.3813,509736.0
2019-09-23 11:15:00,29.25,29.28,29.23,29.27,816725.0,25.3813,25.4073,25.3639,25.3986,816725.0
2019-09-23 11:20:00,29.28,29.32,29.27,29.3,570099.0,25.4073,25.442,25.3986,25.4247,570099.0
2019-09-23 11:25:00,29.29,29.32,29.28,29.3,385020.0,25.416,25.442,25.4073,25.4247,385020.0
2019-09-23 11:30:00,29.3,29.34,29.3,29.31,717722.0,25.4247,25.4594,25.4247,25.4333,717722.0
2019-09-23 11:35:00,29.31,29.37,29.3,29.34,507098.0,25.4333,25.4854,25.4247,25.4594,507098.0
2019-09-23 11:40:00,29.35,29.36,29.32,29.34,346169.0,25.468,25.4767,25.442,25.4594,346169.0
2019-09-23 11:45:00,29.35,29.4,29.32,29.38,553955.0,25.468,25.5114,25.442,25.4941,553955.0
2019-09-23 11:50:00,29.38,29.39,29.36,29.38,410103.0,25.4941,25.5027,25.4767,25.4941,410103.0
2019-09-23 11:55:00,29.37,29.39,29.35,29.38,246630.0,25.4854,25.5027,25.468,25.4941,246630.0
2019-09-23 12:00:00,29.37,29.39,29.35,29.37,390113.0,25.4854,25.5027,25.468,25.4854,390113.0
2019-09-23 12:05:00,29.37,29.41,29.36,29.39,421186.0,25.4854,25.5201,25.4767,25.5027,421186.0
2019-09-23 12:10:00,29.39,29.4,29.38,29.4,229178.0,25.5027,25.5114,25.4941,25.5114,229178.0
2019-09-23 12:15:00,29.4,29.41,29.37,29.39,244824.0,25.5114,25.5201,25.4854,25.5027,244824.0
2019-09-23 12:20:00,29.39,29.43,29.39,29.4,302916.0,25.5027,25.5375,25.5027,25.5114,302916.0
2019-09-23 12:25:00,29.4,29.45,29.4,29.45,374382.0,25.5114,25.5548,25.5114,25.5548,374382.0
2019-09-23 12:30:00,29.45,29.48,29.43,29.47,464134.0,25.5548,25.5808,25.5375,25.5722,464134.0
2019-09-23 12:35:00,29.46,29.49,29.46,29.48,199957.0,25.5635,25.5895,25.5635,25.5808,199957.0
2019-09-23 12:40:00,29.48,29.49,29.46,29.46,175849.0,25.5808,25.5895,25.5635,25.5635,175849.0
2019-09-23 12:45:00,29.47,29.47,29.43,29.45,301620.0,25.5722,25.5722,25.5375,25.5548,301620.0
2019-09-23 12:50:00,29.45,29.46,29.43,29.44,174383.0,25.5548,25.5635,25.5375,25.5461,174383.0
2019-09-23 12:55:00,29.44,29.46,29.41,29.45,289767.0,25.5461,25.5635,25.5201,25.5548,289767.0
2019-09-23 13:00:00,29.44,29.49,29.44,29.48,357980.0,25.5461,25.5895,25.5461,25.5808,357980.0
2019-09-23 13:05:00,29.48,29.5,29.46,29.49,204661.0,25.5808,25.5982,25.5635,25.5895,204661.0
2019-09-23 13:10:00,29.49,29.5,29.47,29.49,167641.0,25.5895,25.5982,25.5722,25.5895,167641.0
2019-09-23 13:15:00,29.48,29.5,29.48,29.5,124642.0,25.5808,25.5982,25.5808,25.5982,124642.0
2019-09-23 13:20:00,29.5,29.55,29.48,29.53,437275.0,25.5982,25.6416,25.5808,25.6242,437275.0
2019-09-23 13:25:00,29.52,29.55,29.52,29.53,136268.0,25.6156,25.6416,25.6156,25.6242,136268.0
2019-09-23 13:30:00,29.54,29.55,29.53,29.54,140360.0,25.6329,25.6416,25.6242,25.6329,140360.0
2019-09-23 13:35:00,29.53,29.56,29.53,29.55,272307.0,25.6242,25.6503,25.6242,25.6416,272307.0
2019-09-23 13:40:00,29.56,29.57,29.54,29.55,238173.0,25.6503,25.6589,25.6329,25.6416,238173.0
2019-09-23 13:45:00,29.55,29.6,29.54,29.59,340017.0,25.6416,25.685,25.6329,25.6763,340017.0
2019-09-23 13:50:00,29.59,29.6,29.57,29.59,227714.0,25.6763,25.685,25.6589,25.6763,227714.0
2019-09-23 13:55:00,29.58,29.61,29.58,29.6,358018.0,25.6676,25.6937,25.6676,25.685,358018.0
2019-09-23 14:00:00,29.6,29.6,29.56,29.56,333313.0,25.685,25.685,25.6503,25.6503,333313.0
2019-09-23 14:05:00,29.56,29.57,29.55,29.55,205170.0,25.6503,25.6589,25.6416,25.6416,205170.0
2019-09-23 14:10:00,29.55,29.56,29.55,29.56,113170.0,25.6416,25.6503,25.6416,25.6503,113170.0
2019-09-23 14:15:00,29.55,29.56,29.53,29.55,221132.0,25.6416,25.6503,25.6242,25.6416,221132.0
2019-09-23 14:20:00,29.54,29.55,29.52,29.53,360456.0,25.6329,25.6416,25.6156,25.6242,360456.0
2019-09-23 14:25:00,29.53,29.55,29.53,29.55,132243.0,25.6242,25.6416,25.6242,25.6416,132243.0
2019-09-23 14:30:00,29.54,29.55,29.53,29.54,139237.0,25.6329,25.6416,25.6242,25.6329,139237.0
2019-09-23 14:35:00,29.53,29.54,29.49,29.49,176264.0,25.6242,25.6329,25.5895,25.5895,176264.0
2019-09-23 14:40:00,29.49,29.55,29.49,29.55,299070.0,25.5895,25.6416,25.5895,25.6416,299070.0
2019-09-23 14:45:00,29.54,29.55,29.53,29.54,98797.0,25.6329,25.6416,25.6242,25.6329,98797.0
2019-09-23 14:50:00,29.54,29.54,29.51,29.54,214259.0,25.6329,25.6329,25.6069,25.6329,214259.0
2019-09-23 14:55:00,29.54,29.55,29.53,29.55,203658.0,25.6329,25.6416,25.6242,25.6416,203658.0
2019-09-23 15:00:00,29.54,29.59,29.54,29.59,251947.0,25.6329,25.6763,25.6329,25.6763,251947.0
2019-09-23 15:05:00,29.58,29.62,29.58,29.59,530389.0,25.6676,25.7023,25.6676,25.6763,530389.0
2019-09-23 15:10:00,29.6,29.6,29.58,29.59,216670.0,25.685,25.685,25.6676,25.6763,216670.0
2019-09-23 15:15:00,29.6,29.6,29.57,29.59,273879.0,25.685,25.685,25.6589,25.6763,273879.0
2019-09-23 15:20:00,29.59,29.61,29.58,29.6,414082.0,25.6763,25.6937,25.6676,25.685,414082.0
2019-09-23 15:25:00,29.61,29.61,29.59,29.59,312509.0,25.6937,25.6937,25.6763,25.6763,312509.0
2019-09-23 15:30:00,29.6,29.6,29.55,29.57,657708.0,25.685,25.685,25.6416,25.6589,657708.0
2019-09-23 15:35:00,29.58,29.58,29.55,29.58,332697.0,25.6676,25.6676,25.6416,25.6676,332697.0
2019-09-23 15:40:00,29.58,29.61,29.57,29.61,696715.0,25.6676,25.6937,25.6589,25.6937,696715.0
2019-09-23 15:45:00,29.61,29.61,29.55,29.58,646025.0,25.6937,25.6937,25.6416,25.6676,646025.0
2019-09-23 15:50:00,29.58,29.59,29.54,29.55,408223.0,25.6676,25.6763,25.6329,25.6416,408223.0
2019-09-23 15:55:00,29.54,29.57,29.52,29.55,2263806.0,25.6329,25.6589,25.6156,25.6416,2263806.0
2019-09-24 09:30:00,29.6,29.64,29.53,29.54,1083757.0,25.685,25.7197,25.6242,25.6329,1083757.0
2019-09-24 09:35:00,29.54,29.57,29.52,29.54,1349374.0,25.6329,25.6589,25.6156,25.6329,1349374.0
2019-09-24 09:40:00,29.55,29.59,29.52,29.54,826115.0,25.6416,25.6763,25.6156,25.6329,826115.0
2019-09-24 09:45:00,29.55,29.55,29.48,29.54,859436.0,25.6416,25.6416,25.5808,25.6329,859436.0
2019-09-24 09:50:00,29.54,29.56,29.52,29.55,854030.0,25.6329,25.6503,25.6156,25.6416,854030.0
2019-09-24 09:55:00,29.55,29.57,29.47,29.49,695445.0,25.6416,25.6589,25.5722,25.5895,695445.0
2019-09-24 10:00:00,29.49,29.49,29.39,29.42,1217129.0,25.5895,25.5895,25.5027,25.5288,1217129.0
2019-09-24 10:05:00,29.42,29.44,29.36,29.43,1096626.0,25.5288,25.5461,25.4767,25.5375,1096626.0
2019-09-24 10:10:00,29.44,29.46,29.4,29.4,661097.0,25.5461,25.5635,25.5114,25.5114,661097.0
2019-09-24 10:15:00,29.41,29.41,29.34,29.4,798575.0,25.5201,25.5201,25.4594,25.5114,798575.0
2019-09-24 10:20:00,29.4,29.43,29.3,29.3,1756131.0,25.5114,25.5375,25.4247,25.4247,1756131.0
2019-09-24 10:25:00,29.3,29.39,29.3,29.38,1300781.0,25.4247,25.5027,25.4247,25.4941,1300781.0
2019-09-24 10:30:00,29.38,29.41,29.35,29.4,681971.0,25.4941,25.5201,25.468,25.5114,681971.0
2019-09-24 10:35:00,29.4,29.44,29.38,29.41,1030986.0,25.5114,25.5461,25.4941,25.5201,1030986.0
2019-09-24 10:40:00,29.41,29.41,29.37,29.4,371201.0,25.5201,25.5201,25.4854,25.5114,371201.0
2019-09-24 10:45:00,29.41,29.41,29.36,29.41,441356.0,25.5201,25.5201,25.4767,25.5201,441356.0
2019-09-24 10:50:00,29.4,29.41,29.32,29.34,472194.0,25.5114,25.5201,25.442,25.4594,472194.0
2019-09-24 10:55:00,29.34,29.35,29.31,29.32,349003.0,25.4594,25.468,25.4333,25.442,349003.0
2019-09-24 11:00:00,29.32,29.32,29.25,29.27,520960.0,25.442,25.442,25.3813,25.3986,520960.0
2019-09-24 11:05:00,29.26,29.29,29.23,29.24,468010.0,25.3899,25.416,25.3639,25.3726,468010.0
2019-09-24 11:10:00,29.24,29.25,29.2,29.22,444829.0,25.3726,25.3813,25.3379,25.3552,444829.0
2019-09-24 11:15:00,29.23,29.24,29.19,29.21,550194.0,25.3639,25.3726,25.3292,25.3466,550194.0
2019-09-24 11:20:00,29.21,29.22,29.18,29.19,402483.0,25.3466,25.3552,25.3205,25.3292,402483.0
2019-09-24 11:25:00,29.2,29.22,29.18,29.21,493815.0,25.3379,25.3552,25.3205,25.3466,493815.0
2019-09-24 11:30:00,29.21,29.25,29.2,29.23,596516.0,25.3466,25.3813,25.3379,25.3639,596516.0
2019-09-24 11:35:00,29.23,29.24,29.14,29.16,908618.0,25.3639,25.3726,25.2858,25.3032,908618.0
2019-09-24 11:40:00,29.16,29.19,29.11,29.12,875602.0,25.3032,25.3292,25.2598,25.2685,875602.0
2019-09-24 11:45:00,29.12,29.2,29.11,29.18,890670.0,25.2685,25.3379,25.2598,25.3205,890670.0
2019-09-24 11:50:00,29.17,29.19,29.13,29.14,690329.0,25.3118,25.3292,25.2771,25.2858,690329.0
2019-09-24 11:55:00,29.14,29.16,29.12,29.13,391030.0,25.2858,25.3032,25.2685,25.2771,391030.0
2019-09-24 12:00:00,29.12,29.15,29.1,29.14,293042.0,25.2685,25.2945,25.2511,25.2858,293042.0
2019-09-24 12:05:00,29.14,29.2,29.13,29.19,480876.0,25.2858,25.3379,25.2771,25.3292,480876.0
2019-09-24 12:10:00,29.2,29.2,29.15,29.17,264299.0,25.3379,25.3379,25.2945,25.3118,264299.0
2019-09-24 12:15:00,29.16,29.17,29.1,29.11,250962.0,25.3032,25.3118,25.2511,25.2598,250962.0
2019-09-24 12:20:00,29.11,29.13,29.04,29.08,709550.0,25.2598,25.2771,25.199,25.2338,709550.0
2019-09-24 12:25:00,29.08,29.11,29.02,29.06,486366.0,25.2338,25.2598,25.1817,25.2164,486366.0
2019-09-24 12:30:00,29.06,29.07,29.02,29.05,489414.0,25.2164,25.2251,25.1817,25.2077,489414.0
2019-09-24 12:35:00,29.05,29.07,29.01,29.03,1013134.0,25.2077,25.2251,25.173,25.1904,1013134.0
2019-09-24 12:40:00,29.03,29.04,28.96,28.96,1135345.0,25.1904,25.199,25.1296,25.1296,1135345.0
2019-09-24 12:45:00,28.96,28.98,28.93,28.95,899403.0,25.1296,25.147,25.1036,25.1209,899403.0
2019-09-24 12:50:00,28.95,28.96,28.88,28.89,766336.0,25.1209,25.1296,25.0602,25.0689,766336.0
2019-09-24 12:55:00,28.88,28.89,28.8,28.84,976901.0,25.0602,25.0689,24.9908,25.0255,976901.0
2019-09-24 13:00:00,28.83,28.89,28.83,28.85,692906.0,25.0168,25.0689,25.0168,25.0342,692906.0
2019-09-24 13:05:00,28.85,28.9,28.84,28.86,1342923.0,25.0342,25.0776,25.0255,25.0428,1342923.0
2019-09-24 13:10:00,28.85,28.86,28.8,28.82,745211.0,25.0342,25.0428,24.9908,25.0081,745211.0
2019-09-24 13:15:00,28.81,28.84,28.8,28.83,536970.0,24.9995,25.0255,24.9908,25.0168,536970.0
2019-09-24 13:20:00,28.82,28.83,28.75,28.78,770442.0,25.0081,25.0168,24.9474,24.9734,770442.0
2019-09-24 13:25:00,28.78,28.81,28.74,28.75,968830.0,24.9734,24.9995,24.9387,24.9474,968830.0
2019-09-24 13:30:00,28.75,28.88,28.74,28.86,712886.0,24.9474,25.0602,24.9387,25.0428,712886.0
2019-09-24 13:35:00,28.86,28.9,28.85,28.9,378454.0,25.0428,25.0776,25.0342,25.0776,378454.0
2019-09-24 13:40:00,28.9,28.91,28.85,28.89,406008.0,25.0776,25.0862,25.0342,25.0689,406008.0
2019-09-24 13:45:00,28.88,28.92,28.87,28.92,402104.0,25.0602,25.0949,25.0515,25.0949,402104.0
2019-09-24 13:50:00,28.91,28.96,28.9,28.91,461428.0,25.0862,25.1296,25.0776,25.0862,461428.0
2019-09-24 13:55:00,28.92,28.95,28.9,28.94,389255.0,25.0949,25.1209,25.0776,25.1123,389255.0
2019-09-24 14:00:00,28.93,28.94,28.82,28.83,786185.0,25.1036,25.1123,25.0081,25.0168,786185.0
2019-09-24 14:05:00,28.83,28.84,28.8,28.8,291426.0,25.0168,25.0255,24.9908,24.9908,291426.0
2019-09-24 14:10:00,28.8,29.07,28.78,29.01,1353431.0,24.9908,25.2251,24.9734,25.173,1353431.0
2019-09-24 14:15:00,29.0,29.05,28.96,29.03,753615.0,25.1643,25.2077,25.1296,25.1904,753615.0
2019-09-24 14:20:00,29.03,29.04,28.97,28.98,364760.0,25.1904,25.199,25.1383,25.147,364760.0
2019-09-24 14:25:00,28.99,29.02,28.98,29.01,254724.0,25.1557,25.1817,25.147,25.173,254724.0
2019-09-24 14:30:00,29.0,29.03,28.98,28.98,220722.0,25.1643,25.1904,25.147,25.147,220722.0
2019-09-24 14:35:00,28.98,29.03,28.91,28.94,988905.0,25.147,25.1904,25.0862,25.1123,988905.0
2019-09-24 14:40:00,28.94,28.96,28.87,28.88,336099.0,25.1123,25.1296,25.0515,25.0602,336099.0
2019-09-24 14:45:00,28.88,28.93,28.85,28.91,397971.0,25.0602,25.1036,25.0342,25.0862,397971.0
2019-09-24 14:50:00,28.91,28.93,28.86,28.9,675476.0,25.0862,25.1036,25.0428,25.0776,675476.0
2019-09-24 14:55:00,28.89,28.92,28.85,28.86,260006.0,25.0689,25.0949,25.0342,25.0428,260006.0
2019-09-24 15:00:00,28.85,28.92,28.83,28.89,418323.0,25.0342,25.0949,25.0168,25.0689,418323.0
2019-09-24 15:05:00,28.89,28.93,28.88,28.91,331626.0,25.0689,25.1036,25.0602,25.0862,331626.0
2019-09-24 15:10:00,28.9,28.96,28.89,28.96,434812.0,25.0776,25.1296,25.0689,25.1296,434812.0
2019-09-24 15:15:00,28.96,28.97,28.91,28.92,251733.0,25.1296,25.1383,25.0862,25.0949,251733.0
2019-09-24 15:20:00,28.91,28.92,28.83,28.85,444642.0,25.0862,25.0949,25.0168,25.0342,444642.0
2019-09-24 15:25:00,28.84,28.89,28.84,28.87,454688.0,25.0255,25.0689,25.0255,25.0515,454688.0
2019-09-24 15:30:00,28.87,28.87,28.81,28.84,632108.0,25.0515,25.0515,24.9995,25.0255,632108.0
2019-09-24 15:35:00,28.84,28.86,28.81,28.85,717056.0,25.0255,25.0428,24.9995,25.0342,717056.0
2019-09-24 15:40:00,28.86,28.9,28.84,28.85,769831.0,25.0428,25.0776,25.0255,25.0342,769831.0
2019-09-24 15:45:00,28.86,28.93,28.84,28.92,942284.0,25.0428,25.1036,25.0255,25.0949,942284.0
2019-09-24 15:50:00,28.92,28.92,28.84,28.91,1387555.0,25.0949,25.0949,25.0255,25.0862,1387555.0
2019-09-24 15:55:00,28.91,28.94,28.85,28.94,3122216.0,25.0862,25.1123,25.0342,25.1123,3122216.0
2019-09-25 09:30:00,28.78,29.0,28.78,29.0,1837851.0,24.9734,25.1643,24.9734,25.1643,1837851.0
2019-09-25 09:35:00,29.0,29.16,28.96,29.03,1911472.0,25.1643,25.3032,25.1296,25.1904,1911472.0
2019-09-25 09:40:00,29.03,29.14,29.02,29.06,786585.0,25.1904,25.2858,25.1817,25.2164,786585.0
2019-09-25 09:45:00,29.07,29.13,29.02,29.12,1065703.0,25.2251,25.2771,25.1817,25.2685,1065703.0
2019-09-25 09:50:00,29.12,29.16,29.07,29.11,651963.0,25.2685,25.3032,25.2251,25.2598,651963.0
2019-09-25 09:55:00,29.11,29.13,29.01,29.08,409963.0,25.2598,25.2771,25.173,25.2338,409963.0
2019-09-25 10:00:00,29.08,29.08,28.94,29.05,1339267.0,25.2338,25.2338,25.1123,25.2077,1339267.0
2019-09-25 10:05:00,29.05,29.1,28.99,29.07,941949.0,25.2077,25.2511,25.1557,25.2251,941949.0
2019-09-25 10:10:00,29.07,29.1,29.02,29.08,389291.0,25.2251,25.2511,25.1817,25.2338,389291.0
2019-09-25 10:15:00,29.07,29.13,29.04,29.07,625921.0,25.2251,25.2771,25.199,25.2251,625921.0
2019-09-25 10:20:00,29.08,29.16,29.06,29.11,518985.0,25.2338,25.3032,25.2164,25.2598,518985.0
2019-09-25 10:25:00,29.11,29.16,29.09,29.16,253741.0,25.2598,25.3032,25.2424,25.3032,253741.0
2019-09-25 10:30:00,29.16,29.23,29.14,29.19,733628.0,25.3032,25.3639,25.2858,25.3292,733628.0
2019-09-25 10:35:00,29.19,29.19,29.12,29.16,554983.0,25.3292,25.3292,25.2685,25.3032,554983.0
2019-09-25 10:40:00,29.16,29.19,29.14,29.18,362736.0,25.3032,25.3292,25.2858,25.3205,362736.0
2019-09-25 10:45:00,29.17,29.21,29.16,29.2,561169.0,25.3118,25.3466,25.3032,25.3379,561169.0
2019-09-25 10:50:00,29.2,29.31,29.17,29.27,1333376.0,25.3379,25.4333,25.3118,25.3986,1333376.0
2019-09-25 10:55:00,29.27,29.31,29.25,29.3,396010.0,25.3986,25.4333,25.3813,25.4247,396010.0
2019-09-25 11:00:00,29.3,29.32,29.25,29.28,672942.0,25.4247,25.442,25.3813,25.4073,672942.0
2019-09-25 11:05:00,29.28,29.3,29.27,29.29,302949.0,25.4073,25.4247,25.3986,25.416,302949.0
2019-09-25 11:10:00,29.29,29.31,29.24,29.25,765115.0,25.416,25.4333,25.3726,25.3813,765115.0
2019-09-25 11:15:00,29.26,29.34,29.25,29.31,557626.0,25.3899,25.4594,25.3813,25.4333,557626.0
2019-09-25 11:20:00,29.31,29.36,29.31,29.34,573437.0,25.4333,25.4767,25.4333,25.4594,573437.0
2019-09-25 11:25:00,29.34,29.35,29.28,29.32,403807.0,25.4594,25.468,25.4073,25.442,403807.0
2019-09-25 11:30:00,29.31,29.34,29.31,29.34,317407.0,25.4333,25.4594,25.4333,25.4594,317407.0
2019-09-25 11:35:00,29.34,29.35,29.31,29.35,230037.0,25.4594,25.468,25.4333,25.468,230037.0
2019-09-25 11:40:00,29.35,29.38,29.33,29.34,418996.0,25.468,25.4941,25.4507,25.4594,418996.0
2019-09-25 11:45:00,29.34,29.35,29.31,29.32,413024.0,25.4594,25.468,25.4333,25.442,413024.0
2019-09-25 11:50:00,29.32,29.33,29.29,29.33,396942.0,25.442,25.4507,25.416,25.4507,396942.0
2019-09-25 11:55:00,29.33,29.34,29.31,29.34,218353.0,25.4507,25.4594,25.4333,25.4594,218353.0
2019-09-25 12:00:00,29.34,29.38,29.33,29.37,320837.0,25.4594,25.4941,25.4507,25.4854,320837.0
2019-09-25 12:05:00,29.37,29.41,29.35,29.39,597639.0,25.4854,25.5201,25.468,25.5027,597639.0
2019-09-25 12:10:00,29.38,29.4,29.37,29.39,269085.0,25.4941,25.5114,25.4854,25.5027,269085.0
2019-09-25 12:15:00,29.39,29.41,29.32,29.34,452481.0,25.5027,25.5201,25.442,25.4594,452481.0
2019-09-25 12:20:00,29.34,29.36,29.32,29.35,320403.0,25.4594,25.4767,25.442,25.468,320403.0
2019-09-25 12:25:00,29.35,29.36,29.29,29.33,789415.0,25.468,25.4767,25.416,25.4507,789415.0
2019-09-25 12:30:00,29.33,29.36,29.32,29.35,384562.0,25.4507,25.4767,25.442,25.468,384562.0
2019-09-25 12:35:00,29.36,29.37,29.31,29.32,396744.0,25.4767,25.4854,25.4333,25.442,396744.0
2019-09-25 12:40:00,29.32,29.33,29.29,29.29,353405.0,25.442,25.4507,25.416,25.416,353405.0
2019-09-25 12:45:00,29.29,29.31,29.26,29.28,410748.0,25.416,25.4333,25.3899,25.4073,410748.0
2019-09-25 12:50:00,29.28,29.28,29.23,29.27,584701.0,25.4073,25.4073,25.3639,25.3986,584701.0
2019-09-25 12:55:00,29.27,29.29,29.23,29.25,426804.0,25.3986,25.416,25.3639,25.3813,426804.0
2019-09-25 13:00:00,29.25,29.29,29.23,29.27,266846.0,25.3813,25.416,25.3639,25.3986,266846.0
2019-09-25 13:05:00,29.27,29.31,29.27,29.3,124073.0,25.3986,25.4333,25.3986,25.4247,124073.0
2019-09-25 13:10:00,29.3,29.31,29.28,29.29,165390.0,25.4247,25.4333,25.4073,25.416,165390.0
2019-09-25 13:15:00,29.3,29.3,29.23,29.26,391044.0,25.4247,25.4247,25.3639,25.3899,391044.0
2019-09-25 13:20:00,29.25,29.29,29.25,29.28,424137.0,25.3813,25.416,25.3813,25.4073,424137.0
2019-09-25 13:25:00,29.28,29.3,29.27,29.27,216173.0,25.4073,25.4247,25.3986,25.3986,216173.0
2019-09-25 13:30:00,29.28,29.3,29.26,29.27,192130.0,25.4073,25.4247,25.3899,25.3986,192130.0
2019-09-25 13:35:00,29.28,29.31,29.27,29.3,278187.0,25.4073,25.4333,25.3986,25.4247,278187.0
2019-09-25 13:40:00,29.3,29.32,29.3,29.3,185312.0,25.4247,25.442,25.4247,25.4247,185312.0
2019-09-25 13:45:00,29.3,29.33,29.28,29.3,239709.0,25.4247,25.4507,25.4073,25.4247,239709.0
2019-09-25 13:50:00,29.3,29.34,29.3,29.33,193333.0,25.4247,25.4594,25.4247,25.4507,193333.0
2019-09-25 13:55:00,29.32,29.34,29.32,29.33,171863.0,25.442,25.4594,25.442,25.4507,171863.0
2019-09-25 14:00:00,29.32,29.38,29.32,29.36,371603.0,25.442,25.4941,25.442,25.4767,371603.0
2019-09-25 14:05:00,29.36,29.37,29.34,29.37,188835.0,25.4767,25.4854,25.4594,25.4854,188835.0
2019-09-25 14:10:00,29.37,29.38,29.35,29.35,339523.0,25.4854,25.4941,25.468,25.468,339523.0
2019-09-25 14:15:00,29.36,29.36,29.32,29.33,473202.0,25.4767,25.4767,25.442,25.4507,473202.0
2019-09-25 14:20:00,29.33,29.33,29.29,29.3,192686.0,25.4507,25.4507,25.416,25.4247,192686.0
2019-09-25 14:25:00,29.3,29.33,29.28,29.32,251580.0,25.4247,25.4507,25.4073,25.442,251580.0
2019-09-25 14:30:00,29.32,29.32,29.27,29.29,390923.0,25.442,25.442,25.3986,25.416,390923.0
2019-09-25 14:35:00,29.29,29.31,29.28,29.28,287675.0,25.416,25.4333,25.4073,25.4073,287675.0
2019-09-25 14:40:00,29.28,29.31,29.26,29.28,345002.0,25.4073,25.4333,25.3899,25.4073,345002.0
2019-09-25 14:45:00,29.27,29.32,29.27,29.32,298752.0,25.3986,25.442,25.3986,25.442,298752.0
2019-09-25 14:50:00,29.31,29.32,29.28,29.29,206610.0,25.4333,25.442,25.4073,25.416,206610.0
2019-09-25 14:55:00,29.28,29.3,29.27,29.28,306447.0,25.4073,25.4247,25.3986,25.4073,306447.0
2019-09-25 15:00:00,29.28,29.28,29.23,29.24,532672.0,25.4073,25.4073,25.3639,25.3726,532672.0
2019-09-25 15:05:00,29.24,29.26,29.22,29.25,327630.0,25.3726,25.3899,25.3552,25.3813,327630.0
2019-09-25 15:10:00,29.25,29.28,29.25,29.27,230471.0,25.3813,25.4073,25.3813,25.3986,230471.0
2019-09-25 15:15:00,29.28,29.28,29.24,29.25,417863.0,25.4073,25.4073,25.3726,25.3813,417863.0
2019-09-25 15:20:00,29.26,29.28,29.25,29.26,364015.0,25.3899,25.4073,25.3813,25.3899,364015.0
2019-09-25 15:25:00,29.26,29.27,29.24,29.26,305281.0,25.3899,25.3986,25.3726,25.3899,305281.0
2019-09-25 15:30:00,29.26,29.28,29.25,29.28,327519.0,25.3899,25.4073,25.3813,25.4073,327519.0
2019-09-25 15:35:00,29.28,29.31,29.27,29.29,480625.0,25.4073,25.4333,25.3986,25.416,480625.0
2019-09-25 15:40:00,29.29,29.31,29.28,29.3,451610.0,25.416,25.4333,25.4073,25.4247,451610.0
2019-09-25 15:45:00,29.3,29.31,29.27,29.28,526258.0,25.4247,25.4333,25.3986,25.4073,526258.0
2019-09-25 15:50:00,29.28,29.32,29.27,29.3,809577.0,25.4073,25.442,25.3986,25.4247,809577.0
2019-09-25 15:55:00,29.29,29.32,29.26,29.27,1650450.0,25.416,25.442,25.3899,25.3986,1650450.0
2019-09-26 09:30:00,29.21,29.23,29.1,29.15,1035346.0,25.3466,25.3639,25.2511,25.2945,1035346.0
2019-09-26 09:35:00,29.15,29.15,29.07,29.08,1117860.0,25.2945,25.2945,25.2251,25.2338,1117860.0
2019-09-26 09:40:00,29.08,29.15,29.07,29.14,536261.0,25.2338,25.2945,25.2251,25.2858,536261.0
2019-09-26 09:45:00,29.14,29.2,29.14,29.19,1041429.0,25.2858,25.3379,25.2858,25.3292,1041429.0
2019-09-26 09:50:00,29.19,29.24,29.17,29.23,455367.0,25.3292,25.3726,25.3118,25.3639,455367.0
2019-09-26 09:55:00,29.22,29.24,29.19,29.23,652738.0,25.3552,25.3726,25.3292,25.3639,652738.0
2019-09-26 10:00:00,29.23,29.33,29.22,29.3,768272.0,25.3639,25.4507,25.3552,25.4247,768272.0
2019-09-26 10:05:00,29.31,29.32,29.24,29.25,420521.0,25.4333,25.442,25.3726,25.3813,420521.0
2019-09-26 10:10:00,29.26,29.3,29.24,29.25,374207.0,25.3899,25.4247,25.3726,25.3813,374207.0
2019-09-26 10:15:00,29.26,29.26,29.19,29.22,316768.0,25.3899,25.3899,25.3292,25.3552,316768.0
2019-09-26 10:20:00,29.23,29.24,29.17,29.18,279103.0,25.3639,25.3726,25.3118,25.3205,279103.0
2019-09-26 10:25:00,29.17,29.23,29.16,29.23,391583.0,25.3118,25.3639,25.3032,25.3639,391583.0
2019-09-26 10:30:00,29.23,29.23,29.16,29.18,339954.0,25.3639,25.3639,25.3032,25.3205,339954.0
2019-09-26 10:35:00,29.19,29.25,29.16,29.24,432317.0,25.3292,25.3813,25.3032,25.3726,432317.0
2019-09-26 10:40:00,29.24,29.27,29.22,29.24,289792.0,25.3726,25.3986,25.3552,25.3726,289792.0
2019-09-26 10:45:00,29.24,29.27,29.22,29.26,250805.0,25.3726,25.3986,25.3552,25.3899,250805.0
2019-09-26 10:50:00,29.26,29.27,29.25,29.26,167547.0,25.3899,25.3986,25.3813,25.3899,167547.0
2019-09-26 10:55:00,29.26,29.28,29.15,29.19,738018.0,25.3899,25.4073,25.2945,25.3292,738018.0
2019-09-26 11:00:00,29.18,29.19,29.12,29.16,486249.0,25.3205,25.3292,25.2685,25.3032,486249.0
2019-09-26 11:05:00,29.16,29.21,29.16,29.19,344268.0,25.3032,25.3466,25.3032,25.3292,344268.0
2019-09-26 11:10:00,29.19,29.2,29.15,29.16,212166.0,25.3292,25.3379,25.2945,25.3032,212166.0
2019-09-26 11:15:00,29.16,29.17,29.09,29.11,405941.0,25.3032,25.3118,25.2424,25.2598,405941.0
2019-09-26 11:20:00,29.12,29.12,29.08,29.09,264393.0,25.2685,25.2685,25.2338,25.2424,264393.0
2019-09-26 11:25:00,29.09,29.11,29.05,29.1,451261.0,25.2424,25.2598,25.2077,25.2511,451261.0
2019-09-26 11:30:00,29.09,29.11,29.07,29.1,287587.0,25.2424,25.2598,25.2251,25.2511,287587.0
2019-09-26 11:35:00,29.11,29.17,29.1,29.16,451742.0,25.2598,25.3118,25.2511,25.3032,451742.0
2019-09-26 11:40:00,29.16,29.17,29.13,29.17,328683.0,25.3032,25.3118,25.2771,25.3118,328683.0
2019-09-26 11:45:00,29.16,29.18,29.12,29.14,201455.0,25.3032,25.3205,25.2685,25.2858,201455.0
2019-09-26 11:50:00,29.14,29.15,29.1,29.11,195474.0,25.2858,25.2945,25.2511,25.2598,195474.0
2019-09-26 11:55:00,29.11,29.15,29.1,29.14,183112.0,25.2598,25.2945,25.2511,25.2858,183112.0
2019-09-26 12:00:00,29.14,29.17,29.11,29.16,229816.0,25.2858,25.3118,25.2598,25.3032,229816.0
2019-09-26 12:05:00,29.16,29.2,29.16,29.17,323681.0,25.3032,25.3379,25.3032,25.3118,323681.0
2019-09-26 12:10:00,29.18,29.18,29.14,29.16,213317.0,25.3205,25.3205,25.2858,25.3032,213317.0
2019-09-26 12:15:00,29.16,29.18,29.14,29.17,203384.0,25.3032,25.3205,25.2858,25.3118,203384.0
2019-09-26 12:20:00,29.17,29.19,29.14,29.16,275606.0,25.3118,25.3292,25.2858,25.3032,275606.0
2019-09-26 12:25:00,29.15,29.2,29.14,29.18,483622.0,25.2945,25.3379,25.2858,25.3205,483622.0
2019-09-26 12:30:00,29.18,29.2,29.17,29.2,176897.0,25.3205,25.3379,25.3118,25.3379,176897.0
2019-09-26 12:35:00,29.2,29.25,29.19,29.24,322831.0,25.3379,25.3813,25.3292,25.3726,322831.0
2019-09-26 12:40:00,29.25,29.25,29.22,29.23,257479.0,25.3813,25.3813,25.3552,25.3639,257479.0
2019-09-26 12:45:00,29.22,29.25,29.21,29.23,174960.0,25.3552,25.3813,25.3466,25.3639,174960.0
2019-09-26 12:50:00,29.22,29.24,29.18,29.2,220095.0,25.3552,25.3726,25.3205,25.3379,220095.0
2019-09-26 12:55:00,29.2,29.21,29.17,29.21,201588.0,25.3379,25.3466,25.3118,25.3466,201588.0
2019-09-26 13:00:00,29.21,29.23,29.2,29.22,227729.0,25.3466,25.3639,25.3379,25.3552,227729.0
2019-09-26 13:05:00,29.22,29.23,29.21,29.21,200983.0,25.3552,25.3639,25.3466,25.3466,200983.0
2019-09-26 13:10:00,29.21,29.23,29.19,29.21,196358.0,25.3466,25.3639,25.3292,25.3466,196358.0
2019-09-26 13:15:00,29.21,29.21,29.18,29.18,216492.0,25.3466,25.3466,25.3205,25.3205,216492.0
2019-09-26 13:20:00,29.18,29.19,29.14,29.15,299981.0,25.3205,25.3292,25.2858,25.2945,299981.0
2019-09-26 13:25:00,29.15,29.16,29.13,29.14,288321.0,25.2945,25.3032,25.2771,25.2858,288321.0
2019-09-26 13:30:00,29.14,29.17,29.14,29.16,187158.0,25.2858,25.3118,25.2858,25.3032,187158.0
2019-09-26 13:35:00,29.16,29.2,29.13,29.2,273558.0,25.3032,25.3379,25.2771,25.3379,273558.0
2019-09-26 13:40:00,29.2,29.22,29.18,29.22,287483.0,25.3379,25.3552,25.3205,25.3552,287483.0
2019-09-26 13:45:00,29.22,29.24,29.21,29.22,204688.0,25.3552,25.3726,25.3466,25.3552,204688.0
2019-09-26 13:50:00,29.22,29.22,29.19,29.22,274288.0,25.3552,25.3552,25.3292,25.3552,274288.0
2019-09-26 13:55:00,29.22,29.26,29.21,29.25,268932.0,25.3552,25.3899,25.3466,25.3813,268932.0
2019-09-26 14:00:00,29.26,29.27,29.24,29.24,189272.0,25.3899,25.3986,25.3726,25.3726,189272.0
2019-09-26 14:05:00,29.25,29.29,29.23,29.29,339011.0,25.3813,25.416,25.3639,25.416,339011.0
2019-09-26 14:10:00,29.29,29.29,29.26,29.29,284387.0,25.416,25.416,25.3899,25.416,284387.0
2019-09-26 14:15:00,29.28,29.32,29.26,29.27,337322.0,25.4073,25.442,25.3899,25.3986,337322.0
2019-09-26 14:20:00,29.27,29.28,29.25,29.26,344072.0,25.3986,25.4073,25.3813,25.3899,344072.0
2019-09-26 14:25:00,29.26,29.26,29.23,29.24,209325.0,25.3899,25.3899,25.3639,25.3726,209325.0
2019-09-26 14:30:00,29.24,29.27,29.23,29.25,250098.0,25.3726,25.3986,25.3639,25.3813,250098.0
2019-09-26 14:35:00,29.25,29.25,29.22,29.23,171746.0,25.3813,25.3813,25.3552,25.3639,171746.0
2019-09-26 14:40:00,29.23,29.25,29.22,29.24,209248.0,25.3639,25.3813,25.3552,25.3726,209248.0
2019-09-26 14:45:00,29.24,29.26,29.23,29.26,163870.0,25.3726,25.3899,25.3639,25.3899,163870.0
2019-09-26 14:50:00,29.26,29.26,29.21,29.22,224262.0,25.3899,25.3899,25.3466,25.3552,224262.0
2019-09-26 14:55:00,29.22,29.25,29.21,29.21,295273.0,25.3552,25.3813,25.3466,25.3466,295273.0
2019-09-26 15:00:00,29.21,29.25,29.21,29.25,305886.0,25.3466,25.3813,25.3466,25.3813,305886.0
2019-09-26 15:05:00,29.25,29.25,29.21,29.24,325108.0,25.3813,25.3813,25.3466,25.3726,325108.0
2019-09-26 15:10:00,29.24,29.26,29.22,29.25,221279.0,25.3726,25.3899,25.3552,25.3813,221279.0
2019-09-26 15:15:00,29.25,29.25,29.21,29.21,284761.0,25.3813,25.3813,25.3466,25.3466,284761.0
2019-09-26 15:20:00,29.22,29.22,29.2,29.21,232961.0,25.3552,25.3552,25.3379,25.3466,232961.0
2019-09-26 15:25:00,29.21,29.27,29.19,29.23,952546.0,25.3466,25.3986,25.3292,25.3639,952546.0
2019-09-26 15:30:00,29.23,29.26,29.2,29.25,423395.0,25.3639,25.3899,25.3379,25.3813,423395.0
2019-09-26 15:35:00,29.25,29.26,29.22,29.22,335282.0,25.3813,25.3899,25.3552,25.3552,335282.0
2019-09-26 15:40:00,29.23,29.23,29.18,29.21,362582.0,25.3639,25.3639,25.3205,25.3466,362582.0
2019-09-26 15:45:00,29.21,29.23,29.2,29.21,364238.0,25.3466,25.3639,25.3379,25.3466,364238.0
2019-09-26 15:50:00,29.21,29.22,29.14,29.16,763559.0,25.3466,25.3552,25.2858,25.3032,763559.0
2019-09-26 15:55:00,29.16,29.16,29.11,29.14,1685209.0,25.3032,25.3032,25.2598,25.2858,1685209.0
2019-09-27 09:30:00,29.41,29.65,29.39,29.65,2328229.0,25.5201,25.7284,25.5027,25.7284,2328229.0
2019-09-27 09:35:00,29.65,29.69,29.55,29.59,1741919.0,25.7284,25.7631,25.6416,25.6763,1741919.0
2019-09-27 09:40:00,29.59,29.69,29.58,29.64,1358542.0,25.6763,25.7631,25.6676,25.7197,1358542.0
2019-09-27 09:45:00,29.64,29.7,29.64,29.69,936876.0,25.7197,25.7717,25.7197,25.7631,936876.0
2019-09-27 09:50:00,29.68,29.71,29.58,29.61,817687.0,25.7544,25.7804,25.6676,25.6937,817687.0
2019-09-27 09:55:00,29.61,29.62,29.56,29.57,540197.0,25.6937,25.7023,25.6503,25.6589,540197.0
2019-09-27 10:00:00,29.57,29.59,29.53,29.55,703906.0,25.6589,25.6763,25.6242,25.6416,703906.0
2019-09-27 10:05:00,29.54,29.55,29.45,29.45,780421.0,25.6329,25.6416,25.5548,25.5548,780421.0
2019-09-27 10:10:00,29.45,29.52,29.44,29.47,601266.0,25.5548,25.6156,25.5461,25.5722,601266.0
2019-09-27 10:15:00,29.46,29.53,29.44,29.52,459530.0,25.5635,25.6242,25.5461,25.6156,459530.0
2019-09-27 10:20:00,29.52,29.54,29.5,29.51,417876.0,25.6156,25.6329,25.5982,25.6069,417876.0
2019-09-27 10:25:00,29.51,29.58,29.5,29.57,477620.0,25.6069,25.6676,25.5982,25.6589,477620.0
2019-09-27 10:30:00,29.57,29.58,29.53,29.58,366537.0,25.6589,25.6676,25.6242,25.6676,366537.0
2019-09-27 10:35:00,29.58,29.6,29.55,29.55,431949.0,25.6676,25.685,25.6416,25.6416,431949.0
2019-09-27 10:40:00,29.55,29.56,29.5,29.52,310698.0,25.6416,25.6503,25.5982,25.6156,310698.0
2019-09-27 10:45:00,29.51,29.54,29.5,29.53,353374.0,25.6069,25.6329,25.5982,25.6242,353374.0
2019-09-27 10:50:00,29.54,29.54,29.51,29.52,199691.0,25.6329,25.6329,25.6069,25.6156,199691.0
2019-09-27 10:55:00,29.53,29.6,29.5,29.58,370870.0,25.6242,25.685,25.5982,25.6676,370870.0
2019-09-27 11:00:00,29.58,29.58,29.55,29.57,174937.0,25.6676,25.6676,25.6416,25.6589,174937.0
2019-09-27 11:05:00,29.57,29.58,29.54,29.55,282978.0,25.6589,25.6676,25.6329,25.6416,282978.0
2019-09-27 11:10:00,29.56,29.58,29.54,29.55,242164.0,25.6503,25.6676,25.6329,25.6416,242164.0
2019-09-27 11:15:00,29.56,29.57,29.49,29.5,408668.0,25.6503,25.6589,25.5895,25.5982,408668.0
2019-09-27 11:20:00,29.49,29.54,29.48,29.54,225774.0,25.5895,25.6329,25.5808,25.6329,225774.0
2019-09-27 11:25:00,29.53,29.57,29.53,29.57,198115.0,25.6242,25.6589,25.6242,25.6589,198115.0
2019-09-27 11:30:00,29.56,29.57,29.53,29.54,452122.0,25.6503,25.6589,25.6242,25.6329,452122.0
2019-09-27 11:35:00,29.54,29.55,29.26,29.35,1432211.0,25.6329,25.6416,25.3899,25.468,1432211.0
2019-09-27 11:40:00,29.35,29.42,29.3,29.33,532215.0,25.468,25.5288,25.4247,25.4507,532215.0
2019-09-27 11:45:00,29.33,29.37,29.3,29.34,503111.0,25.4507,25.4854,25.4247,25.4594,503111.0
2019-09-27 11:50:00,29.34,29.35,29.28,29.32,519615.0,25.4594,25.468,25.4073,25.442,519615.0
2019-09-27 11:55:00,29.33,29.43,29.32,29.38,797204.0,25.4507,25.5375,25.442,25.4941,797204.0
2019-09-27 12:00:00,29.38,29.38,29.34,29.35,339338.0,25.4941,25.4941,25.4594,25.468,339338.0
2019-09-27 12:05:00,29.35,29.38,29.33,29.35,163275.0,25.468,25.4941,25.4507,25.468,163275.0
2019-09-27 12:10:00,29.36,29.38,29.3,29.37,384259.0,25.4767,25.4941,25.4247,25.4854,384259.0
2019-09-27 12:15:00,29.37,29.38,29.28,29.29,244747.0,25.4854,25.4941,25.4073,25.416,244747.0
2019-09-27 12:20:00,29.29,29.33,29.28,29.3,158884.0,25.416,25.4507,25.4073,25.4247,158884.0
2019-09-27 12:25:00,29.3,29.34,29.28,29.32,239758.0,25.4247,25.4594,25.4073,25.442,239758.0
2019-09-27 12:30:00,29.32,29.33,29.28,29.31,170919.0,25.442,25.4507,25.4073,25.4333,170919.0
2019-09-27 12:35:00,29.31,29.33,29.3,29.33,160143.0,25.4333,25.4507,25.4247,25.4507,160143.0
2019-09-27 12:40:00,29.33,29.36,29.33,29.33,237914.0,25.4507,25.4767,25.4507,25.4507,237914.0
2019-09-27 12:45:00,29.33,29.34,29.28,29.3,280946.0,25.4507,25.4594,25.4073,25.4247,280946.0
2019-09-27 12:50:00,29.3,29.34,29.29,29.32,229483.0,25.4247,25.4594,25.416,25.442,229483.0
2019-09-27 12:55:00,29.33,29.34,29.26,29.28,234225.0,25.4507,25.4594,25.3899,25.4073,234225.0
2019-09-27 13:00:00,29.27,29.29,29.22,29.29,432202.0,25.3986,25.416,25.3552,25.416,432202.0
2019-09-27 13:05:00,29.29,29.35,29.28,29.33,250028.0,25.416,25.468,25.4073,25.4507,250028.0
2019-09-27 13:10:00,29.34,29.36,29.32,29.33,355292.0,25.4594,25.4767,25.442,25.4507,355292.0
2019-09-27 13:15:00,29.33,29.35,29.3,29.33,140466.0,25.4507,25.468,25.4247,25.4507,140466.0
2019-09-27 13:20:00,29.33,29.35,29.32,29.33,153921.0,25.4507,25.468,25.442,25.4507,153921.0
2019-09-27 13:25:00,29.33,29.35,29.31,29.35,160995.0,25.4507,25.468,25.4333,25.468,160995.0
2019-09-27 13:30:00,29.34,29.35,29.29,29.32,190337.0,25.4594,25.468,25.416,25.442,190337.0
2019-09-27 13:35:00,29.32,29.33,29.3,29.32,152704.0,25.442,25.4507,25.4247,25.442,152704.0
2019-09-27 13:40:00,29.32,29.35,29.31,29.34,216915.0,25.442,25.468,25.4333,25.4594,216915.0
2019-09-27 13:45:00,29.33,29.33,29.28,29.29,118430.0,25.4507,25.4507,25.4073,25.416,118430.0
2019-09-27 13:50:00,29.29,29.33,29.25,29.32,331587.0,25.416,25.4507,25.3813,25.442,331587.0
2019-09-27 13:55:00,29.32,29.36,29.3,29.35,276334.0,25.442,25.4767,25.4247,25.468,276334.0
2019-09-27 14:00:00,29.35,29.36,29.3,29.32,262628.0,25.468,25.4767,25.4247,25.442,262628.0
2019-09-27 14:05:00,29.32,29.33,29.3,29.32,186738.0,25.442,25.4507,25.4247,25.442,186738.0
2019-09-27 14:10:00,29.32,29.35,29.3,29.34,161183.0,25.442,25.468,25.4247,25.4594,161183.0
2019-09-27 14:15:00,29.33,29.36,29.31,29.35,191635.0,25.4507,25.4767,25.4333,25.468,191635.0
2019-09-27 14:20:00,29.36,29.38,29.33,29.34,271199.0,25.4767,25.4941,25.4507,25.4594,271199.0
2019-09-27 14:25:00,29.34,29.36,29.31,29.33,212077.0,25.4594,25.4767,25.4333,25.4507,212077.0
2019-09-27 14:30:00,29.32,29.33,29.27,29.28,400072.0,25.442,25.4507,25.3986,25.4073,400072.0
2019-09-27 14:35:00,29.28,29.3,29.24,29.27,330301.0,25.4073,25.4247,25.3726,25.3986,330301.0
2019-09-27 14:40:00,29.27,29.3,29.25,29.26,270242.0,25.3986,25.4247,25.3813,25.3899,270242.0
2019-09-27 14:45:00,29.26,29.29,29.24,29.26,325696.0,25.3899,25.416,25.3726,25.3899,325696.0
2019-09-27 14:50:00,29.26,29.27,29.21,29.23,343845.0,25.3899,25.3986,25.3466,25.3639,343845.0
2019-09-27 14:55:00,29.23,29.25,29.21,29.23,340084.0,25.3639,25.3813,25.3466,25.3639,340084.0
2019-09-27 15:00:00,29.24,29.29,29.23,29.25,456867.0,25.3726,25.416,25.3639,25.3813,456867.0
2019-09-27 15:05:00,29.25,29.25,29.21,29.24,321855.0,25.3813,25.3813,25.3466,25.3726,321855.0
2019-09-27 15:10:00,29.24,29.28,29.23,29.25,290015.0,25.3726,25.4073,25.3639,25.3813,290015.0
2019-09-27 15:15:00,29.25,29.33,29.25,29.32,271159.0,25.3813,25.4507,25.3813,25.442,271159.0
2019-09-27 15:20:00,29.32,29.36,29.31,29.36,303279.0,25.442,25.4767,25.4333,25.4767,303279.0
2019-09-27 15:25:00,29.36,29.36,29.29,29.31,383768.0,25.4767,25.4767,25.416,25.4333,383768.0
2019-09-27 15:30:00,29.3,29.35,29.28,29.35,554388.0,25.4247,25.468,25.4073,25.468,554388.0
2019-09-27 15:35:00,29.35,29.36,29.29,29.33,568955.0,25.468,25.4767,25.416,25.4507,568955.0
2019-09-27 15:40:00,29.33,29.36,29.31,29.32,676451.0,25.4507,25.4767,25.4333,25.442,676451.0
2019-09-27 15:45:00,29.32,29.34,29.29,29.29,543653.0,25.442,25.4594,25.416,25.416,543653.0
2019-09-27 15:50:00,29.3,29.36,29.29,29.32,1091884.0,25.4247,25.4767,25.416,25.442,1091884.0
2019-09-27 15:55:00,29.32,29.35,29.28,29.35,1365303.0,25.442,25.468,25.4073,25.468,1365303.0
2019-09-30 09:30:00,29.49,29.52,29.35,29.41,1158397.0,25.5895,25.6156,25.468,25.5201,1158397.0
2019-09-30 09:35:00,29.42,29.46,29.36,29.39,605798.0,25.5288,25.5635,25.4767,25.5027,605798.0
2019-09-30 09:40:00,29.38,29.39,29.21,29.23,867646.0,25.4941,25.5027,25.3466,25.3639,867646.0
2019-09-30 09:45:00,29.22,29.23,29.14,29.2,1098260.0,25.3552,25.3639,25.2858,25.3379,1098260.0
2019-09-30 09:50:00,29.2,29.2,29.08,29.08,699184.0,25.3379,25.3379,25.2338,25.2338,699184.0
2019-09-30 09:55:00,29.09,29.19,29.07,29.13,727336.0,25.2424,25.3292,25.2251,25.2771,727336.0
2019-09-30 10:00:00,29.13,29.18,29.1,29.14,626187.0,25.2771,25.3205,25.2511,25.2858,626187.0
2019-09-30 10:05:00,29.14,29.21,29.12,29.2,719286.0,25.2858,25.3466,25.2685,25.3379,719286.0
2019-09-30 10:10:00,29.2,29.25,29.19,29.24,556471.0,25.3379,25.3813,25.3292,25.3726,556471.0
2019-09-30 10:15:00,29.24,29.3,29.23,29.27,718916.0,25.3726,25.4247,25.3639,25.3986,718916.0
2019-09-30 10:20:00,29.28,29.29,29.25,29.26,394857.0,25.4073,25.416,25.3813,25.3899,394857.0
2019-09-30 10:25:00,29.26,29.29,29.23,29.24,207864.0,25.3899,25.416,25.3639,25.3726,207864.0
2019-09-30 10:30:00,29.24,29.28,29.23,29.26,347046.0,25.3726,25.4073,25.3639,25.3899,347046.0
2019-09-30 10:35:00,29.26,29.26,29.21,29.25,361271.0,25.3899,25.3899,25.3466,25.3813,361271.0
2019-09-30 10:40:00,29.25,29.29,29.19,29.19,585353.0,25.3813,25.416,25.3292,25.3292,585353.0
2019-09-30 10:45:00,29.19,29.25,29.18,29.24,815062.0,25.3292,25.3813,25.3205,25.3726,815062.0
2019-09-30 10:50:00,29.24,29.26,29.2,29.26,494320.0,25.3726,25.3899,25.3379,25.3899,494320.0
2019-09-30 10:55:00,29.26,29.28,29.23,29.24,383793.0,25.3899,25.4073,25.3639,25.3726,383793.0
2019-09-30 11:00:00,29.24,29.26,29.19,29.19,280428.0,25.3726,25.3899,25.3292,25.3292,280428.0
2019-09-30 11:05:00,29.2,29.23,29.15,29.23,508834.0,25.3379,25.3639,25.2945,25.3639,508834.0
2019-09-30 11:10:00,29.22,29.26,29.21,29.23,319556.0,25.3552,25.3899,25.3466,25.3639,319556.0
2019-09-30 11:15:00,29.23,29.24,29.2,29.21,233350.0,25.3639,25.3726,25.3379,25.3466,233350.0
2019-09-30 11:20:00,29.21,29.25,29.2,29.24,194654.0,25.3466,25.3813,25.3379,25.3726,194654.0
2019-09-30 11:25:00,29.23,29.3,29.23,29.3,408547.0,25.3639,25.4247,25.3639,25.4247,408547.0
2019-09-30 11:30:00,29.29,29.32,29.28,29.31,417724.0,25.416,25.442,25.4073,25.4333,417724.0
2019-09-30 11:35:00,29.31,29.31,29.26,29.27,219936.0,25.4333,25.4333,25.3899,25.3986,219936.0
2019-09-30 11:40:00,29.27,29.31,29.26,29.28,149128.0,25.3986,25.4333,25.3899,25.4073,149128.0
2019-09-30 11:45:00,29.28,29.29,29.23,29.24,220855.0,25.4073,25.416,25.3639,25.3726,220855.0
2019-09-30 11:50:00,29.24,29.25,29.22,29.23,184184.0,25.3726,25.3813,25.3552,25.3639,184184.0
2019-09-30 11:55:00,29.23,29.27,29.22,29.26,276882.0,25.3639,25.3986,25.3552,25.3899,276882.0
2019-09-30 12:00:00,29.26,29.29,29.25,29.27,307714.0,25.3899,25.416,25.3813,25.3986,307714.0
2019-09-30 12:05:00,29.27,29.28,29.25,29.27,254769.0,25.3986,25.4073,25.3813,25.3986,254769.0
2019-09-30 12:10:00,29.28,29.3,29.24,29.25,322346.0,25.4073,25.4247,25.3726,25.3813,322346.0
2019-09-30 12:15:00,29.24,29.27,29.24,29.27,241642.0,25.3726,25.3986,25.3726,25.3986,241642.0
2019-09-30 12:20:00,29.26,29.29,29.25,29.28,258429.0,25.3899,25.416,25.3813,25.4073,258429.0
2019-09-30 12:25:00,29.28,29.29,29.26,29.27,165912.0,25.4073,25.416,25.3899,25.3986,165912.0
2019-09-30 12:30:00,29.27,29.28,29.24,29.26,196902.0,25.3986,25.4073,25.3726,25.3899,196902.0
2019-09-30 12:35:00,29.26,29.27,29.23,29.26,290195.0,25.3899,25.3986,25.3639,25.3899,290195.0
2019-09-30 12:40:00,29.26,29.27,29.25,29.26,154969.0,25.3899,25.3986,25.3813,25.3899,154969.0
2019-09-30 12:45:00,29.26,29.27,29.24,29.27,168153.0,25.3899,25.3986,25.3726,25.3986,168153.0
2019-09-30 12:50:00,29.27,29.27,29.26,29.27,65502.0,25.3986,25.3986,25.3899,25.3986,65502.0
2019-09-30 12:55:00,29.26,29.3,29.26,29.27,295805.0,25.3899,25.4247,25.3899,25.3986,295805.0
2019-09-30 13:00:00,29.27,29.3,29.26,29.29,249807.0,25.3986,25.4247,25.3899,25.416,249807.0
2019-09-30 13:05:00,29.29,29.3,29.28,29.28,142042.0,25.416,25.4247,25.4073,25.4073,142042.0
2019-09-30 13:10:00,29.29,29.31,29.28,29.29,192607.0,25.416,25.4333,25.4073,25.416,192607.0
2019-09-30 13:15:00,29.29,29.3,29.27,29.27,144197.0,25.416,25.4247,25.3986,25.3986,144197.0
2019-09-30 13:20:00,29.28,29.29,29.26,29.27,116627.0,25.4073,25.416,25.3899,25.3986,116627.0
2019-09-30 13:25:00,29.27,29.28,29.26,29.27,131655.0,25.3986,25.4073,25.3899,25.3986,131655.0
2019-09-30 13:30:00,29.27,29.27,29.25,29.27,221804.0,25.3986,25.3986,25.3813,25.3986,221804.0
2019-09-30 13:35:00,29.27,29.29,29.24,29.27,234573.0,25.3986,25.416,25.3726,25.3986,234573.0
2019-09-30 13:40:00,29.27,29.29,29.27,29.29,128564.0,25.3986,25.416,25.3986,25.416,128564.0
2019-09-30 13:45:00,29.29,29.32,29.28,29.31,250346.0,25.416,25.442,25.4073,25.4333,250346.0
2019-09-30 13:50:00,29.3,29.31,29.26,29.27,178566.0,25.4247,25.4333,25.3899,25.3986,178566.0
2019-09-30 13:55:00,29.26,29.27,29.24,29.24,198217.0,25.3899,25.3986,25.3726,25.3726,198217.0
2019-09-30 14:00:00,29.24,29.27,29.23,29.25,871529.0,25.3726,25.3986,25.3639,25.3813,871529.0
2019-09-30 14:05:00,29.24,29.25,29.22,29.24,216978.0,25.3726,25.3813,25.3552,25.3726,216978.0
2019-09-30 14:10:00,29.24,29.26,29.22,29.26,166272.0,25.3726,25.3899,25.3552,25.3899,166272.0
2019-09-30 14:15:00,29.26,29.31,29.25,29.3,535303.0,25.3899,25.4333,25.3813,25.4247,535303.0
2019-09-30 14:20:00,29.3,29.31,29.26,29.27,699067.0,25.4247,25.4333,25.3899,25.3986,699067.0
2019-09-30 14:25:00,29.27,29.28,29.23,29.25,430096.0,25.3986,25.4073,25.3639,25.3813,430096.0
2019-09-30 14:30:00,29.25,29.26,29.23,29.26,293036.0,25.3813,25.3899,25.3639,25.3899,293036.0
2019-09-30 14:35:00,29.25,29.26,29.21,29.22,416154.0,25.3813,25.3899,25.3466,25.3552,416154.0
2019-09-30 14:40:00,29.22,29.23,29.18,29.2,481662.0,25.3552,25.3639,25.3205,25.3379,481662.0
2019-09-30 14:45:00,29.21,29.22,29.19,29.2,241031.0,25.3466,25.3552,25.3292,25.3379,241031.0
2019-09-30 14:50:00,29.2,29.22,29.18,29.21,282055.0,25.3379,25.3552,25.3205,25.3466,282055.0
2019-09-30 14:55:00,29.2,29.21,29.16,29.19,397527.0,25.3379,25.3466,25.3032,25.3292,397527.0
2019-09-30 15:00:00,29.19,29.21,29.17,29.17,251528.0,25.3292,25.3466,25.3118,25.3118,251528.0
2019-09-30 15:05:00,29.18,29.22,29.17,29.21,389429.0,25.3205,25.3552,25.3118,25.3466,389429.0
2019-09-30 15:10:00,29.21,29.23,29.21,29.22,241766.0,25.3466,25.3639,25.3466,25.3552,241766.0
2019-09-30 15:15:00,29.22,29.24,29.2,29.24,328921.0,25.3552,25.3726,25.3379,25.3726,328921.0
2019-09-30 15:20:00,29.24,29.26,29.23,29.25,217528.0,25.3726,25.3899,25.3639,25.3813,217528.0
2019-09-30 15:25:00,29.25,29.28,29.25,29.26,318370.0,25.3813,25.4073,25.3813,25.3899,318370.0
2019-09-30 15:30:00,29.26,29.27,29.21,29.22,598920.0,25.3899,25.3986,25.3466,25.3552,598920.0
2019-09-30 15:35:00,29.22,29.25,29.21,29.25,329676.0,25.3552,25.3813,25.3466,25.3813,329676.0
2019-09-30 15:40:00,29.24,29.27,29.22,29.27,736525.0,25.3726,25.3986,25.3552,25.3986,736525.0
2019-09-30 15:45:00,29.27,29.27,29.2,29.23,859645.0,25.3986,25.3986,25.3379,25.3639,859645.0
2019-09-30 15:50:00,29.22,29.27,29.19,29.2,904592.0,25.3552,25.3986,25.3292,25.3379,904592.0
2019-09-30 15:55:00,29.2,29.23,29.16,29.17,2135590.0,25.3379,25.3639,25.3032,25.3118,2135590.0
2019-10-01 09:30:00,29.44,29.45,29.34,29.42,1299217.0,25.5461,25.5548,25.4594,25.5288,1299217.0
2019-10-01 09:35:00,29.42,29.47,29.36,29.42,766010.0,25.5288,25.5722,25.4767,25.5288,766010.0
2019-10-01 09:40:00,29.42,29.49,29.39,29.48,750659.0,25.5288,25.5895,25.5027,25.5808,750659.0
2019-10-01 09:45:00,29.48,29.51,29.47,29.49,756853.0,25.5808,25.6069,25.5722,25.5895,756853.0
2019-10-01 09:50:00,29.49,29.5,29.43,29.49,385060.0,25.5895,25.5982,25.5375,25.5895,385060.0
2019-10-01 09:55:00,29.49,29.51,29.43,29.48,792008.0,25.5895,25.6069,25.5375,25.5808,792008.0
2019-10-01 10:00:00,29.48,29.48,29.08,29.1,2404485.0,25.5808,25.5808,25.2338,25.2511,2404485.0
2019-10-01 10:05:00,29.09,29.13,29.02,29.03,1164868.0,25.2424,25.2771,25.1817,25.1904,1164868.0
2019-10-01 10:10:00,29.03,29.07,28.91,28.94,960157.0,25.1904,25.2251,25.0862,25.1123,960157.0
2019-10-01 10:15:00,28.95,28.96,28.9,28.92,1246516.0,25.1209,25.1296,25.0776,25.0949,1246516.0
2019-10-01 10:20:00,28.91,28.92,28.86,28.88,897461.0,25.0862,25.0949,25.0428,25.0602,897461.0
2019-10-01 10:25:00,28.87,28.92,28.86,28.91,1252727.0,25.0515,25.0949,25.0428,25.0862,1252727.0
2019-10-01 10:30:00,28.92,29.0,28.88,28.99,1000161.0,25.0949,25.1643,25.0602,25.1557,1000161.0
2019-10-01 10:35:00,29.0,29.0,28.93,28.95,416066.0,25.1643,25.1643,25.1036,25.1209,416066.0
2019-10-01 10:40:00,28.95,28.97,28.86,28.88,314995.0,25.1209,25.1383,25.0428,25.0602,314995.0
2019-10-01 10:45:00,28.88,28.92,28.86,28.87,426883.0,25.0602,25.0949,25.0428,25.0515,426883.0
2019-10-01 10:50:00,28.87,28.94,28.86,28.92,450515.0,25.0515,25.1123,25.0428,25.0949,450515.0
2019-10-01 10:55:00,28.92,28.93,28.8,28.82,897128.0,25.0949,25.1036,24.9908,25.0081,897128.0
2019-10-01 11:00:00,28.81,28.81,28.73,28.75,1092898.0,24.9995,24.9995,24.93,24.9474,1092898.0
2019-10-01 11:05:00,28.75,28.8,28.73,28.78,497811.0,24.9474,24.9908,24.93,24.9734,497811.0
2019-10-01 11:10:00,28.79,28.79,28.74,28.76,369818.0,24.9821,24.9821,24.9387,24.9561,369818.0
2019-10-01 11:15:00,28.75,28.8,28.73,28.78,257029.0,24.9474,24.9908,24.93,24.9734,257029.0
2019-10-01 11:20:00,28.78,28.8,28.75,28.77,265645.0,24.9734,24.9908,24.9474,24.9648,265645.0
2019-10-01 11:25:00,28.77,28.81,28.75,28.8,719826.0,24.9648,24.9995,24.9474,24.9908,719826.0
2019-10-01 11:30:00,28.8,28.8,28.74,28.77,540949.0,24.9908,24.9908,24.9387,24.9648,540949.0
2019-10-01 11:35:00,28.77,28.81,28.75,28.77,318832.0,24.9648,24.9995,24.9474,24.9648,318832.0
2019-10-01 11:40:00,28.77,28.78,28.73,28.75,427355.0,24.9648,24.9734,24.93,24.9474,427355.0
2019-10-01 11:45:00,28.75,28.76,28.71,28.71,341614.0,24.9474,24.9561,24.9127,24.9127,341614.0
2019-10-01 11:50:00,28.71,28.75,28.71,28.72,226136.0,24.9127,24.9474,24.9127,24.9214,226136.0
2019-10-01 11:55:00,28.71,28.72,28.67,28.69,310039.0,24.9127,24.9214,24.878,24.8953,310039.0
2019-10-01 12:00:00,28.68,28.71,28.67,28.68,308029.0,24.8867,24.9127,24.878,24.8867,308029.0
2019-10-01 12:05:00,28.68,28.71,28.66,28.7,391653.0,24.8867,24.9127,24.8693,24.904,391653.0
2019-10-01 12:10:00,28.69,28.7,28.66,28.68,666625.0,24.8953,24.904,24.8693,24.8867,666625.0
2019-10-01 12:15:00,28.68,28.75,28.66,28.73,499048.0,24.8867,24.9474,24.8693,24.93,499048.0
2019-10-01 12:20:00,28.73,28.76,28.7,28.72,217093.0,24.93,24.9561,24.904,24.9214,217093.0
2019-10-01 12:25:00,28.72,28.76,28.7,28.71,259054.0,24.9214,24.9561,24.904,24.9127,259054.0
2019-10-01 12:30:00,28.71,28.72,28.68,28.71,160287.0,24.9127,24.9214,24.8867,24.9127,160287.0
2019-10-01 12:35:00,28.72,28.77,28.71,28.73,461376.0,24.9214,24.9648,24.9127,24.93,461376.0
2019-10-01 12:40:00,28.74,28.75,28.71,28.71,383212.0,24.9387,24.9474,24.9127,24.9127,383212.0
2019-10-01 12:45:00,28.71,28.73,28.7,28.71,424483.0,24.9127,24.93,24.904,24.9127,424483.0
2019-10-01 12:50:00,28.71,28.72,28.66,28.68,227397.0,24.9127,24.9214,24.8693,24.8867,227397.0
2019-10-01 12:55:00,28.68,28.69,28.63,28.64,295852.0,24.8867,24.8953,24.8433,24.8519,295852.0
2019-10-01 13:00:00,28.64,28.65,28.62,28.64,282590.0,24.8519,24.8606,24.8346,24.8519,282590.0
2019-10-01 13:05:00,28.64,28.64,28.57,28.59,504090.0,24.8519,24.8519,24.7912,24.8086,504090.0
2019-10-01 13:10:00,28.6,28.6,28.57,28.58,223937.0,24.8172,24.8172,24.7912,24.7999,223937.0
2019-10-01 13:15:00,28.58,28.6,28.56,28.57,210135.0,24.7999,24.8172,24.7825,24.7912,210135.0
2019-10-01 13:20:00,28.57,28.6,28.53,28.56,555556.0,24.7912,24.8172,24.7565,24.7825,555556.0
2019-10-01 13:25:00,28.56,28.61,28.55,28.59,407399.0,24.7825,24.8259,24.7739,24.8086,407399.0
2019-10-01 13:30:00,28.6,28.62,28.54,28.54,244960.0,24.8172,24.8346,24.7652,24.7652,244960.0
2019-10-01 13:35:00,28.55,28.56,28.52,28.54,244541.0,24.7739,24.7825,24.7478,24.7652,244541.0
2019-10-01 13:40:00,28.54,28.59,28.53,28.58,182778.0,24.7652,24.8086,24.7565,24.7999,182778.0
2019-10-01 13:45:00,28.57,28.58,28.55,28.55,295978.0,24.7912,24.7999,24.7739,24.7739,295978.0
2019-10-01 13:50:00,28.56,28.57,28.53,28.55,314566.0,24.7825,24.7912,24.7565,24.7739,314566.0
2019-10-01 13:55:00,28.54,28.55,28.49,28.51,797896.0,24.7652,24.7739,24.7218,24.7391,797896.0
2019-10-01 14:00:00,28.51,28.55,28.49,28.53,381212.0,24.7391,24.7739,24.7218,24.7565,381212.0
2019-10-01 14:05:00,28.52,28.53,28.45,28.46,504549.0,24.7478,24.7565,24.6871,24.6958,504549.0
2019-10-01 14:10:00,28.46,28.55,28.46,28.53,381077.0,24.6958,24.7739,24.6958,24.7565,381077.0
2019-10-01 14:15:00,28.53,28.54,28.48,28.5,287051.0,24.7565,24.7652,24.7131,24.7305,287051.0
2019-10-01 14:20:00,28.51,28.54,28.49,28.49,419540.0,24.7391,24.7652,24.7218,24.7218,419540.0
2019-10-01 14:25:00,28.5,28.51,28.46,28.5,319262.0,24.7305,24.7391,24.6958,24.7305,319262.0
2019-10-01 14:30:00,28.5,28.58,28.49,28.58,468781.0,24.7305,24.7999,24.7218,24.7999,468781.0
2019-10-01 14:35:00,28.58,28.59,28.53,28.55,281809.0,24.7999,24.8086,24.7565,24.7739,281809.0
2019-10-01 14:40:00,28.55,28.58,28.54,28.55,220229.0,24.7739,24.7999,24.7652,24.7739,220229.0
2019-10-01 14:45:00,28.56,28.61,28.55,28.56,315088.0,24.7825,24.8259,24.7739,24.7825,315088.0
2019-10-01 14:50:00,28.56,28.57,28.54,28.55,253195.0,24.7825,24.7912,24.7652,24.7739,253195.0
2019-10-01 14:55:00,28.55,28.56,28.48,28.49,310033.0,24.7739,24.7825,24.7131,24.7218,310033.0
2019-10-01 15:00:00,28.5,28.53,28.49,28.52,345453.0,24.7305,24.7565,24.7218,24.7478,345453.0
2019-10-01 15:05:00,28.51,28.58,28.5,28.55,555449.0,24.7391,24.7999,24.7305,24.7739,555449.0
2019-10-01 15:10:00,28.55,28.56,28.48,28.5,484412.0,24.7739,24.7825,24.7131,24.7305,484412.0
2019-10-01 15:15:00,28.5,28.54,28.48,28.5,446031.0,24.7305,24.7652,24.7131,24.7305,446031.0
2019-10-01 15:20:00,28.51,28.54,28.49,28.53,468927.0,24.7391,24.7652,24.7218,24.7565,468927.0
2019-10-01 15:25:00,28.53,28.59,28.52,28.55,539582.0,24.7565,24.8086,24.7478,24.7739,539582.0
2019-10-01 15:30:00,28.54,28.54,28.46,28.5,628525.0,24.7652,24.7652,24.6958,24.7305,628525.0
2019-10-01 15:35:00,28.5,28.5,28.45,28.47,547384.0,24.7305,24.7305,24.6871,24.7044,547384.0
2019-10-01 15:40:00,28.47,28.52,28.43,28.52,801196.0,24.7044,24.7478,24.6697,24.7478,801196.0
2019-10-01 15:45:00,28.51,28.52,28.43,28.45,709095.0,24.7391,24.7478,24.6697,24.6871,709095.0
2019-10-01 15:50:00,28.46,28.51,28.44,28.5,962061.0,24.6958,24.7391,24.6784,24.7305,962061.0
2019-10-01 15:55:00,28.5,28.51,28.41,28.44,2426868.0,24.7305,24.7391,24.6524,24.6784,2426868.0
2019-10-02 09:30:00,28.2,28.21,28.08,28.09,1760119.0,24.4701,24.4788,24.366,24.3747,1760119.0
2019-10-02 09:35:00,28.1,28.11,27.95,27.98,2042615.0,24.3834,24.392,24.2532,24.2792,2042615.0
2019-10-02 09:40:00,27.98,28.01,27.87,27.94,1363710.0,24.2792,24.3053,24.1838,24.2445,1363710.0
2019-10-02 09:45:00,27.94,28.06,27.88,28.01,1005746.0,24.2445,24.3487,24.1925,24.3053,1005746.0
2019-10-02 09:50:00,28.0,28.1,27.98,28.06,826215.0,24.2966,24.3834,24.2792,24.3487,826215.0
2019-10-02 09:55:00,28.06,28.1,28.02,28.1,881368.0,24.3487,24.3834,24.314,24.3834,881368.0
2019-10-02 10:00:00,28.1,28.15,28.06,28.1,1307950.0,24.3834,24.4268,24.3487,24.3834,1307950.0
2019-10-02 10:05:00,28.1,28.2,28.09,28.15,1046691.0,24.3834,24.4701,24.3747,24.4268,1046691.0
2019-10-02 10:10:00,28.14,28.19,28.14,28.15,296358.0,24.4181,24.4615,24.4181,24.4268,296358.0
2019-10-02 10:15:00,28.16,28.28,28.15,28.28,697257.0,24.4354,24.5396,24.4268,24.5396,697257.0
2019-10-02 10:20:00,28.28,28.3,28.21,28.23,880833.0,24.5396,24.5569,24.4788,24.4962,880833.0
2019-10-02 10:25:00,28.22,28.23,28.14,28.15,608235.0,24.4875,24.4962,24.4181,24.4268,608235.0
2019-10-02 10:30:00,28.14,28.15,28.0,28.03,707686.0,24.4181,24.4268,24.2966,24.3226,707686.0
2019-10-02 10:35:00,28.02,28.06,27.96,28.02,1511797.0,24.314,24.3487,24.2619,24.314,1511797.0
2019-10-02 10:40:00,28.01,28.02,27.96,28.0,755028.0,24.3053,24.314,24.2619,24.2966,755028.0
2019-10-02 10:45:00,27.99,28.03,27.97,28.01,440963.0,24.2879,24.3226,24.2706,24.3053,440963.0
2019-10-02 10:50:00,28.0,28.06,27.98,28.05,652057.0,24.2966,24.3487,24.2792,24.34,652057.0
2019-10-02 10:55:00,28.05,28.06,27.99,28.01,512730.0,24.34,24.3487,24.2879,24.3053,512730.0
2019-10-02 11:00:00,28.01,28.1,27.99,28.07,593246.0,24.3053,24.3834,24.2879,24.3573,593246.0
2019-10-02 11:05:00,28.08,28.11,28.03,28.09,569157.0,24.366,24.392,24.3226,24.3747,569157.0
2019-10-02 11:10:00,28.08,28.09,28.02,28.05,297784.0,24.366,24.3747,24.314,24.34,297784.0
2019-10-02 11:15:00,28.05,28.06,27.98,28.03,461255.0,24.34,24.3487,24.2792,24.3226,461255.0
2019-10-02 11:20:00,28.03,28.07,28.0,28.04,371975.0,24.3226,24.3573,24.2966,24.3313,371975.0
2019-10-02 11:25:00,28.05,28.06,27.98,28.0,359009.0,24.34,24.3487,24.2792,24.2966,359009.0
2019-10-02 11:30:00,28.0,28.01,27.92,27.92,762515.0,24.2966,24.3053,24.2272,24.2272,762515.0
2019-10-02 11:35:00,27.93,27.98,27.91,27.96,569270.0,24.2359,24.2792,24.2185,24.2619,569270.0
2019-10-02 11:40:00,27.96,27.98,27.93,27.97,366072.0,24.2619,24.2792,24.2359,24.2706,366072.0
2019-10-02 11:45:00,27.97,27.99,27.92,27.95,331348.0,24.2706,24.2879,24.2272,24.2532,331348.0
2019-10-02 11:50:00,27.94,28.01,27.94,27.98,376173.0,24.2445,24.3053,24.2445,24.2792,376173.0
2019-10-02 11:55:00,27.98,27.99,27.95,27.96,497810.0,24.2792,24.2879,24.2532,24.2619,497810.0
2019-10-02 12:00:00,27.97,27.98,27.92,27.97,259767.0,24.2706,24.2792,24.2272,24.2706,259767.0
2019-10-02 12:05:00,27.97,28.01,27.96,27.98,331144.0,24.2706,24.3053,24.2619,24.2792,331144.0
2019-10-02 12:10:00,27.99,28.0,27.92,27.93,342123.0,24.2879,24.2966,24.2272,24.2359,342123.0
2019-10-02 12:15:00,27.92,27.96,27.92,27.93,237293.0,24.2272,24.2619,24.2272,24.2359,237293.0
2019-10-02 12:20:00,27.93,27.94,27.9,27.94,366489.0,24.2359,24.2445,24.2098,24.2445,366489.0
2019-10-02 12:25:00,27.93,27.97,27.92,27.95,228098.0,24.2359,24.2706,24.2272,24.2532,228098.0
2019-10-02 12:30:00,27.95,27.96,27.93,27.94,200742.0,24.2532,24.2619,24.2359,24.2445,200742.0
2019-10-02 12:35:00,27.93,27.94,27.89,27.89,399701.0,24.2359,24.2445,24.2011,24.2011,399701.0
2019-10-02 12:40:00,27.9,27.91,27.87,27.9,347378.0,24.2098,24.2185,24.1838,24.2098,347378.0
2019-10-02 12:45:00,27.9,27.92,27.87,27.91,218993.0,24.2098,24.2272,24.1838,24.2185,218993.0
2019-10-02 12:50:00,27.9,27.91,27.87,27.88,258150.0,24.2098,24.2185,24.1838,24.1925,258150.0
2019-10-02 12:55:00,27.87,27.92,27.85,27.92,380269.0,24.1838,24.2272,24.1664,24.2272,380269.0
2019-10-02 13:00:00,27.92,27.95,27.89,27.94,433046.0,24.2272,24.2532,24.2011,24.2445,433046.0
2019-10-02 13:05:00,27.94,27.99,27.92,27.99,307906.0,24.2445,24.2879,24.2272,24.2879,307906.0
2019-10-02 13:10:00,27.98,28.01,27.96,27.98,426017.0,24.2792,24.3053,24.2619,24.2792,426017.0
2019-10-02 13:15:00,27.98,28.01,27.97,28.0,234105.0,24.2792,24.3053,24.2706,24.2966,234105.0
2019-10-02 13:20:00,28.0,28.01,27.96,28.01,215220.0,24.2966,24.3053,24.2619,24.3053,215220.0
2019-10-02 13:25:00,28.01,28.05,28.0,28.04,530590.0,24.3053,24.34,24.2966,24.3313,530590.0
2019-10-02 13:30:00,28.04,28.04,27.96,27.97,344368.0,24.3313,24.3313,24.2619,24.2706,344368.0
2019-10-02 13:35:00,27.97,27.99,27.96,27.98,458564.0,24.2706,24.2879,24.2619,24.2792,458564.0
2019-10-02 13:40:00,27.98,28.0,27.97,27.99,251322.0,24.2792,24.2966,24.2706,24.2879,251322.0
2019-10-02 13:45:00,27.98,27.99,27.94,27.95,263149.0,24.2792,24.2879,24.2445,24.2532,263149.0
2019-10-02 13:50:00,27.95,27.96,27.92,27.95,180333.0,24.2532,24.2619,24.2272,24.2532,180333.0
2019-10-02 13:55:00,27.96,27.98,27.95,27.96,284943.0,24.2619,24.2792,24.2532,24.2619,284943.0
2019-10-02 14:00:00,27.96,27.98,27.91,27.96,489015.0,24.2619,24.2792,24.2185,24.2619,489015.0
2019-10-02 14:05:00,27.96,27.97,27.94,27.95,226778.0,24.2619,24.2706,24.2445,24.2532,226778.0
2019-10-02 14:10:00,27.95,27.97,27.93,27.95,232475.0,24.2532,24.2706,24.2359,24.2532,232475.0
2019-10-02 14:15:00,27.94,28.0,27.94,27.98,279961.0,24.2445,24.2966,24.2445,24.2792,279961.0
2019-10-02 14:20:00,27.99,28.01,27.98,28.01,361294.0,24.2879,24.3053,24.2792,24.3053,361294.0
2019-10-02 14:25:00,28.01,28.02,27.97,27.98,241843.0,24.3053,24.314,24.2706,24.2792,241843.0
2019-10-02 14:30:00,27.97,27.99,27.94,27.97,512502.0,24.2706,24.2879,24.2445,24.2706,512502.0
2019-10-02 14:35:00,27.97,27.98,27.95,27.97,513028.0,24.2706,24.2792,24.2532,24.2706,513028.0
2019-10-02 14:40:00,27.97,27.99,27.96,27.98,467145.0,24.2706,24.2879,24.2619,24.2792,467145.0
2019-10-02 14:45:00,27.98,28.03,27.97,28.0,531013.0,24.2792,24.3226,24.2706,24.2966,531013.0
2019-10-02 14:50:00,27.99,28.01,27.96,27.96,360529.0,24.2879,24.3053,24.2619,24.2619,360529.0
2019-10-02 14:55:00,27.96,27.98,27.95,27.97,403284.0,24.2619,24.2792,24.2532,24.2706,403284.0
2019-10-02 15:00:00,27.97,27.99,27.92,27.92,645426.0,24.2706,24.2879,24.2272,24.2272,645426.0
2019-10-02 15:05:00,27.93,27.94,27.9,27.91,382858.0,24.2359,24.2445,24.2098,24.2185,382858.0
2019-10-02 15:10:00,27.92,27.99,27.9,27.96,519539.0,24.2272,24.2879,24.2098,24.2619,519539.0
2019-10-02 15:15:00,27.97,27.99,27.93,27.96,424073.0,24.2706,24.2879,24.2359,24.2619,424073.0
2019-10-02 15:20:00,27.96,28.0,27.95,27.97,667394.0,24.2619,24.2966,24.2532,24.2706,667394.0
2019-10-02 15:25:00,27.97,27.99,27.93,27.95,453240.0,24.2706,24.2879,24.2359,24.2532,453240.0
2019-10-02 15:30:00,27.94,27.98,27.91,27.97,781791.0,24.2445,24.2792,24.2185,24.2706,781791.0
2019-10-02 15:35:00,27.96,27.98,27.94,27.96,597154.0,24.2619,24.2792,24.2445,24.2619,597154.0
2019-10-02 15:40:00,27.97,27.97,27.91,27.92,503109.0,24.2706,24.2706,24.2185,24.2272,503109.0
2019-10-02 15:45:00,27.92,27.93,27.84,27.84,1029053.0,24.2272,24.2359,24.1578,24.1578,1029053.0
2019-10-02 15:50:00,27.84,27.89,27.81,27.88,1621728.0,24.1578,24.2011,24.1317,24.1925,1621728.0
2019-10-02 15:55:00,27.88,27.88,27.82,27.85,2462044.0,24.1925,24.1925,24.1404,24.1664,2462044.0
2019-10-03 09:30:00,27.76,27.86,27.7,27.82,1349235.0,24.0883,24.1751,24.0363,24.1404,1349235.0
2019-10-03 09:35:00,27.81,27.83,27.74,27.76,765111.0,24.1317,24.1491,24.071,24.0883,765111.0
2019-10-03 09:40:00,27.76,27.76,27.67,27.76,762580.0,24.0883,24.0883,24.0102,24.0883,762580.0
2019-10-03 09:45:00,27.76,27.81,27.73,27.81,959847.0,24.0883,24.1317,24.0623,24.1317,959847.0
2019-10-03 09:50:00,27.8,27.83,27.77,27.83,1053174.0,24.123,24.1491,24.097,24.1491,1053174.0
2019-10-03 09:55:00,27.82,27.88,27.79,27.86,996392.0,24.1404,24.1925,24.1144,24.1751,996392.0
2019-10-03 10:00:00,27.85,27.86,27.29,27.31,4292630.0,24.1664,24.1751,23.6805,23.6979,4292630.0
2019-10-03 10:05:00,27.32,27.32,27.16,27.23,2166009.0,23.7065,23.7065,23.5677,23.6284,2166009.0
2019-10-03 10:10:00,27.22,27.34,27.16,27.3,1399523.0,23.6198,23.7239,23.5677,23.6892,1399523.0
2019-10-03 10:15:00,27.3,27.35,27.24,27.33,1030577.0,23.6892,23.7326,23.6371,23.7152,1030577.0
2019-10-03 10:20:00,27.33,27.41,27.3,27.39,1040075.0,23.7152,23.7846,23.6892,23.7673,1040075.0
2019-10-03 10:25:00,27.39,27.52,27.37,27.44,1436375.0,23.7673,23.8801,23.7499,23.8107,1436375.0
2019-10-03 10:30:00,27.44,27.51,27.41,27.51,889250.0,23.8107,23.8714,23.7846,23.8714,889250.0
2019-10-03 10:35:00,27.5,27.56,27.46,27.47,832098.0,23.8627,23.9148,23.828,23.8367,832098.0
2019-10-03 10:40:00,27.47,27.48,27.35,27.38,911816.0,23.8367,23.8454,23.7326,23.7586,911816.0
2019-10-03 10:45:00,27.38,27.45,27.33,27.33,487113.0,23.7586,23.8193,23.7152,23.7152,487113.0
2019-10-03 10:50:00,27.34,27.38,27.32,27.34,514892.0,23.7239,23.7586,23.7065,23.7239,514892.0
2019-10-03 10:55:00,27.35,27.51,27.32,27.5,672955.0,23.7326,23.8714,23.7065,23.8627,672955.0
2019-10-03 11:00:00,27.5,27.65,27.46,27.62,1159544.0,23.8627,23.9929,23.828,23.9669,1159544.0
2019-10-03 11:05:00,27.63,27.72,27.61,27.7,895564.0,23.9755,24.0536,23.9582,24.0363,895564.0
2019-10-03 11:10:00,27.7,27.75,27.65,27.71,1093967.0,24.0363,24.0797,23.9929,24.045,1093967.0
2019-10-03 11:15:00,27.71,27.77,27.7,27.74,565408.0,24.045,24.097,24.0363,24.071,565408.0
2019-10-03 11:20:00,27.74,27.76,27.67,27.68,578141.0,24.071,24.0883,24.0102,24.0189,578141.0
2019-10-03 11:25:00,27.69,27.71,27.63,27.64,416852.0,24.0276,24.045,23.9755,23.9842,416852.0
2019-10-03 11:30:00,27.64,27.66,27.58,27.59,418673.0,23.9842,24.0016,23.9321,23.9408,418673.0
2019-10-03 11:35:00,27.58,27.62,27.54,27.56,510075.0,23.9321,23.9669,23.8974,23.9148,510075.0
2019-10-03 11:40:00,27.55,27.6,27.54,27.6,299284.0,23.9061,23.9495,23.8974,23.9495,299284.0
2019-10-03 11:45:00,27.6,27.6,27.53,27.56,490040.0,23.9495,23.9495,23.8888,23.9148,490040.0
2019-10-03 11:50:00,27.56,27.6,27.53,27.58,205505.0,23.9148,23.9495,23.8888,23.9321,205505.0
2019-10-03 11:55:00,27.58,27.58,27.55,27.56,297724.0,23.9321,23.9321,23.9061,23.9148,297724.0
2019-10-03 12:00:00,27.57,27.6,27.56,27.57,373207.0,23.9235,23.9495,23.9148,23.9235,373207.0
2019-10-03 12:05:00,27.57,27.64,27.56,27.6,531290.0,23.9235,23.9842,23.9148,23.9495,531290.0
2019-10-03 12:10:00,27.6,27.63,27.58,27.63,542827.0,23.9495,23.9755,23.9321,23.9755,542827.0
2019-10-03 12:15:00,27.63,27.64,27.55,27.55,422807.0,23.9755,23.9842,23.9061,23.9061,422807.0
2019-10-03 12:20:00,27.55,27.61,27.55,27.61,257793.0,23.9061,23.9582,23.9061,23.9582,257793.0
2019-10-03 12:25:00,27.61,27.68,27.61,27.66,210952.0,23.9582,24.0189,23.9582,24.0016,210952.0
2019-10-03 12:30:00,27.65,27.69,27.65,27.65,251851.0,23.9929,24.0276,23.9929,23.9929,251851.0
2019-10-03 12:35:00,27.66,27.68,27.63,27.67,186411.0,24.0016,24.0189,23.9755,24.0102,186411.0
2019-10-03 12:40:00,27.67,27.69,27.65,27.65,215639.0,24.0102,24.0276,23.9929,23.9929,215639.0
2019-10-03 12:45:00,27.66,27.71,27.63,27.67,275242.0,24.0016,24.045,23.9755,24.0102,275242.0
2019-10-03 12:50:00,27.67,27.68,27.64,27.67,150175.0,24.0102,24.0189,23.9842,24.0102,150175.0
2019-10-03 12:55:00,27.67,27.72,27.66,27.7,325782.0,24.0102,24.0536,24.0016,24.0363,325782.0
2019-10-03 13:00:00,27.71,27.72,27.68,27.69,322967.0,24.045,24.0536,24.0189,24.0276,322967.0
2019-10-03 13:05:00,27.69,27.7,27.66,27.66,216293.0,24.0276,24.0363,24.0016,24.0016,216293.0
2019-10-03 13:10:00,27.67,27.69,27.65,27.68,143304.0,24.0102,24.0276,23.9929,24.0189,143304.0
2019-10-03 13:15:00,27.67,27.69,27.65,27.68,143718.0,24.0102,24.0276,23.9929,24.0189,143718.0
2019-10-03 13:20:00,27.68,27.71,27.63,27.7,429009.0,24.0189,24.045,23.9755,24.0363,429009.0
2019-10-03 13:25:00,27.71,27.71,27.68,27.69,137375.0,24.045,24.045,24.0189,24.0276,137375.0
2019-10-03 13:30:00,27.69,27.71,27.68,27.7,227157.0,24.0276,24.045,24.0189,24.0363,227157.0
2019-10-03 13:35:00,27.71,27.71,27.67,27.7,246733.0,24.045,24.045,24.0102,24.0363,246733.0
2019-10-03 13:40:00,27.7,27.82,27.69,27.79,791400.0,24.0363,24.1404,24.0276,24.1144,791400.0
2019-10-03 13:45:00,27.79,27.82,27.78,27.8,319459.0,24.1144,24.1404,24.1057,24.123,319459.0
2019-10-03 13:50:00,27.81,27.81,27.76,27.76,394701.0,24.1317,24.1317,24.0883,24.0883,394701.0
2019-10-03 13:55:00,27.76,27.77,27.73,27.76,349957.0,24.0883,24.097,24.0623,24.0883,349957.0
2019-10-03 14:00:00,27.76,27.76,27.7,27.71,316609.0,24.0883,24.0883,24.0363,24.045,316609.0
2019-10-03 14:05:00,27.71,27.73,27.69,27.69,360119.0,24.045,24.0623,24.0276,24.0276,360119.0
2019-10-03 14:10:00,27.69,27.74,27.69,27.73,167645.0,24.0276,24.071,24.0276,24.0623,167645.0
2019-10-03 14:15:00,27.74,27.75,27.73,27.73,234836.0,24.071,24.0797,24.0623,24.0623,234836.0
2019-10-03 14:20:00,27.73,27.78,27.73,27.78,272455.0,24.0623,24.1057,24.0623,24.1057,272455.0
2019-10-03 14:25:00,27.77,27.78,27.75,27.77,152467.0,24.097,24.1057,24.0797,24.097,152467.0
2019-10-03 14:30:00,27.77,27.78,27.75,27.76,242056.0,24.097,24.1057,24.0797,24.0883,242056.0
2019-10-03 14:35:00,27.75,27.76,27.7,27.7,249645.0,24.0797,24.0883,24.0363,24.0363,249645.0
2019-10-03 14:40:00,27.71,27.74,27.7,27.7,293329.0,24.045,24.071,24.0363,24.0363,293329.0
2019-10-03 14:45:00,27.7,27.74,27.69,27.74,287974.0,24.0363,24.071,24.0276,24.071,287974.0
2019-10-03 14:50:00,27.74,27.77,27.69,27.7,340421.0,24.071,24.097,24.0276,24.0363,340421.0
2019-10-03 14:55:00,27.7,27.72,27.68,27.71,195735.0,24.0363,24.0536,24.0189,24.045,195735.0
2019-10-03 15:00:00,27.72,27.73,27.7,27.72,244204.0,24.0536,24.0623,24.0363,24.0536,244204.0
2019-10-03 15:05:00,27.72,27.74,27.71,27.74,259118.0,24.0536,24.071,24.045,24.071,259118.0
2019-10-03 15:10:00,27.73,27.77,27.72,27.74,435507.0,24.0623,24.097,24.0536,24.071,435507.0
2019-10-03 15:15:00,27.74,27.75,27.69,27.71,483191.0,24.071,24.0797,24.0276,24.045,483191.0
2019-10-03 15:20:00,27.71,27.75,27.71,27.72,298206.0,24.045,24.0797,24.045,24.0536,298206.0
2019-10-03 15:25:00,27.72,27.74,27.7,27.74,330811.0,24.0536,24.071,24.0363,24.071,330811.0
2019-10-03 15:30:00,27.74,27.76,27.71,27.74,418877.0,24.071,24.0883,24.045,24.071,418877.0
2019-10-03 15:35:00,27.74,27.76,27.73,27.75,480225.0,24.071,24.0883,24.0623,24.0797,480225.0
2019-10-03 15:40:00,27.76,27.78,27.74,27.76,676570.0,24.0883,24.1057,24.071,24.0883,676570.0
2019-10-03 15:45:00,27.76,27.77,27.67,27.68,843043.0,24.0883,24.097,24.0102,24.0189,843043.0
2019-10-03 15:50:00,27.68,27.73,27.65,27.71,872124.0,24.0189,24.0623,23.9929,24.045,872124.0
2019-10-03 15:55:00,27.71,27.82,27.7,27.81,2368000.0,24.045,24.1404,24.0363,24.1317,2368000.0
2019-10-04 09:30:00,27.85,28.04,27.84,27.95,1845007.0,24.1664,24.3313,24.1578,24.2532,1845007.0
2019-10-04 09:35:00,27.95,28.03,27.86,27.89,1062979.0,24.2532,24.3226,24.1751,24.2011,1062979.0
2019-10-04 09:40:00,27.88,27.96,27.84,27.92,815429.0,24.1925,24.2619,24.1578,24.2272,815429.0
2019-10-04 09:45:00,27.92,27.98,27.91,27.96,820766.0,24.2272,24.2792,24.2185,24.2619,820766.0
2019-10-04 09:50:00,27.96,27.98,27.89,27.96,712128.0,24.2619,24.2792,24.2011,24.2619,712128.0
2019-10-04 09:55:00,27.95,28.02,27.93,28.01,717937.0,24.2532,24.314,24.2359,24.3053,717937.0
2019-10-04 10:00:00,28.01,28.06,28.0,28.04,669570.0,24.3053,24.3487,24.2966,24.3313,669570.0
2019-10-04 10:05:00,28.04,28.06,27.98,28.0,745233.0,24.3313,24.3487,24.2792,24.2966,745233.0
2019-10-04 10:10:00,28.0,28.03,27.98,28.01,521996.0,24.2966,24.3226,24.2792,24.3053,521996.0
2019-10-04 10:15:00,28.01,28.04,28.0,28.02,485872.0,24.3053,24.3313,24.2966,24.314,485872.0
2019-10-04 10:20:00,28.03,28.06,28.01,28.04,618590.0,24.3226,24.3487,24.3053,24.3313,618590.0
2019-10-04 10:25:00,28.05,28.06,27.97,27.97,459095.0,24.34,24.3487,24.2706,24.2706,459095.0
2019-10-04 10:30:00,27.97,27.99,27.94,27.97,575862.0,24.2706,24.2879,24.2445,24.2706,575862.0
2019-10-04 10:35:00,27.98,28.03,27.96,28.0,402654.0,24.2792,24.3226,24.2619,24.2966,402654.0
2019-10-04 10:40:00,27.99,28.02,27.97,28.01,368497.0,24.2879,24.314,24.2706,24.3053,368497.0
2019-10-04 10:45:00,28.01,28.04,28.0,28.01,461778.0,24.3053,24.3313,24.2966,24.3053,461778.0
2019-10-04 10:50:00,28.01,28.03,28.0,28.03,273433.0,24.3053,24.3226,24.2966,24.3226,273433.0
2019-10-04 10:55:00,28.02,28.03,27.98,27.99,270842.0,24.314,24.3226,24.2792,24.2879,270842.0
2019-10-04 11:00:00,27.98,28.01,27.94,27.96,568172.0,24.2792,24.3053,24.2445,24.2619,568172.0
2019-10-04 11:05:00,27.96,28.0,27.95,27.99,260517.0,24.2619,24.2966,24.2532,24.2879,260517.0
2019-10-04 11:10:00,27.99,28.0,27.96,27.99,242631.0,24.2879,24.2966,24.2619,24.2879,242631.0
2019-10-04 11:15:00,28.0,28.04,28.0,28.02,222376.0,24.2966,24.3313,24.2966,24.314,222376.0
2019-10-04 11:20:00,28.02,28.05,28.01,28.04,289235.0,24.314,24.34,24.3053,24.3313,289235.0
2019-10-04 11:25:00,28.04,28.08,28.02,28.08,373364.0,24.3313,24.366,24.314,24.366,373364.0
2019-10-04 11:30:00,28.07,28.13,28.07,28.11,672529.0,24.3573,24.4094,24.3573,24.392,672529.0
2019-10-04 11:35:00,28.12,28.14,28.1,28.11,430833.0,24.4007,24.4181,24.3834,24.392,430833.0
2019-10-04 11:40:00,28.1,28.12,28.07,28.08,356480.0,24.3834,24.4007,24.3573,24.366,356480.0
2019-10-04 11:45:00,28.08,28.09,28.06,28.09,164272.0,24.366,24.3747,24.3487,24.3747,164272.0
2019-10-04 11:50:00,28.09,28.13,28.08,28.11,346005.0,24.3747,24.4094,24.366,24.392,346005.0
2019-10-04 11:55:00,28.11,28.13,28.1,28.11,224491.0,24.392,24.4094,24.3834,24.392,224491.0
2019-10-04 12:00:00,28.11,28.14,28.1,28.14,207101.0,24.392,24.4181,24.3834,24.4181,207101.0
2019-10-04 12:05:00,28.14,28.14,28.11,28.13,205289.0,24.4181,24.4181,24.392,24.4094,205289.0
2019-10-04 12:10:00,28.13,28.13,28.08,28.08,312165.0,24.4094,24.4094,24.366,24.366,312165.0
2019-10-04 12:15:00,28.08,28.1,28.07,28.08,206488.0,24.366,24.3834,24.3573,24.366,206488.0
2019-10-04 12:20:00,28.07,28.09,28.06,28.09,319179.0,24.3573,24.3747,24.3487,24.3747,319179.0
2019-10-04 12:25:00,28.1,28.11,28.09,28.1,390555.0,24.3834,24.392,24.3747,24.3834,390555.0
2019-10-04 12:30:00,28.1,28.1,28.07,28.07,158309.0,24.3834,24.3834,24.3573,24.3573,158309.0
2019-10-04 12:35:00,28.08,28.09,28.06,28.07,370418.0,24.366,24.3747,24.3487,24.3573,370418.0
2019-10-04 12:40:00,28.07,28.08,28.01,28.02,409477.0,24.3573,24.366,24.3053,24.314,409477.0
2019-10-04 12:45:00,28.01,28.03,28.0,28.02,345859.0,24.3053,24.3226,24.2966,24.314,345859.0
2019-10-04 12:50:00,28.03,28.03,28.01,28.03,161370.0,24.3226,24.3226,24.3053,24.3226,161370.0
2019-10-04 12:55:00,28.02,28.05,28.0,28.05,474278.0,24.314,24.34,24.2966,24.34,474278.0
2019-10-04 13:00:00,28.05,28.05,28.01,28.04,175608.0,24.34,24.34,24.3053,24.3313,175608.0
2019-10-04 13:05:00,28.04,28.04,28.01,28.02,184363.0,24.3313,24.3313,24.3053,24.314,184363.0
2019-10-04 13:10:00,28.02,28.07,28.01,28.07,106420.0,24.314,24.3573,24.3053,24.3573,106420.0
2019-10-04 13:15:00,28.07,28.08,28.06,28.07,186947.0,24.3573,24.366,24.3487,24.3573,186947.0
2019-10-04 13:20:00,28.07,28.07,28.04,28.05,134258.0,24.3573,24.3573,24.3313,24.34,134258.0
2019-10-04 13:25:00,28.04,28.07,28.03,28.07,238961.0,24.3313,24.3573,24.3226,24.3573,238961.0
2019-10-04 13:30:00,28.07,28.08,28.05,28.05,264721.0,24.3573,24.366,24.34,24.34,264721.0
2019-10-04 13:35:00,28.05,28.08,28.05,28.08,164767.0,24.34,24.366,24.34,24.366,164767.0
2019-10-04 13:40:00,28.08,28.14,28.07,28.12,514101.0,24.366,24.4181,24.3573,24.4007,514101.0
2019-10-04 13:45:00,28.12,28.15,28.11,28.13,254700.0,24.4007,24.4268,24.392,24.4094,254700.0
2019-10-04 13:50:00,28.14,28.15,28.12,28.14,209746.0,24.4181,24.4268,24.4007,24.4181,209746.0
2019-10-04 13:55:00,28.13,28.14,28.1,28.14,346802.0,24.4094,24.4181,24.3834,24.4181,346802.0
2019-10-04 14:00:00,28.14,28.16,28.13,28.14,205869.0,24.4181,24.4354,24.4094,24.4181,205869.0
2019-10-04 14:05:00,28.15,28.16,28.13,28.16,209696.0,24.4268,24.4354,24.4094,24.4354,209696.0
2019-10-04 14:10:00,28.15,28.21,28.15,28.2,488133.0,24.4268,24.4788,24.4268,24.4701,488133.0
2019-10-04 14:15:00,28.2,28.23,28.19,28.21,380337.0,24.4701,24.4962,24.4615,24.4788,380337.0
2019-10-04 14:20:00,28.22,28.23,28.2,28.22,285515.0,24.4875,24.4962,24.4701,24.4875,285515.0
2019-10-04 14:25:00,28.23,28.23,28.2,28.23,277312.0,24.4962,24.4962,24.4701,24.4962,277312.0
2019-10-04 14:30:00,28.22,28.24,28.22,28.24,386518.0,24.4875,24.5049,24.4875,24.5049,386518.0
2019-10-04 14:35:00,28.24,28.25,28.21,28.24,340958.0,24.5049,24.5135,24.4788,24.5049,340958.0
2019-10-04 14:40:00,28.24,28.24,28.21,28.22,326343.0,24.5049,24.5049,24.4788,24.4875,326343.0
2019-10-04 14:45:00,28.21,28.22,28.19,28.19,405360.0,24.4788,24.4875,24.4615,24.4615,405360.0
2019-10-04 14:50:00,28.19,28.2,28.16,28.16,209787.0,24.4615,24.4701,24.4354,24.4354,209787.0
2019-10-04 14:55:00,28.17,28.2,28.16,28.19,313300.0,24.4441,24.4701,24.4354,24.4615,313300.0
2019-10-04 15:00:00,28.19,28.2,28.17,28.19,338604.0,24.4615,24.4701,24.4441,24.4615,338604.0
2019-10-04 15:05:00,28.2,28.23,28.18,28.22,406748.0,24.4701,24.4962,24.4528,24.4875,406748.0
2019-10-04 15:10:00,28.23,28.24,28.21,28.22,488922.0,24.4962,24.5049,24.4788,24.4875,488922.0
2019-10-04 15:15:00,28.21,28.24,28.2,28.24,480492.0,24.4788,24.5049,24.4701,24.5049,480492.0
2019-10-04 15:20:00,28.24,28.25,28.2,28.23,827541.0,24.5049,24.5135,24.4701,24.4962,827541.0
2019-10-04 15:25:00,28.23,28.28,28.22,28.26,721421.0,24.4962,24.5396,24.4875,24.5222,721421.0
2019-10-04 15:30:00,28.26,28.29,28.24,28.29,595457.0,24.5222,24.5482,24.5049,24.5482,595457.0
2019-10-04 15:35:00,28.29,28.34,28.28,28.33,646110.0,24.5482,24.5916,24.5396,24.5829,646110.0
2019-10-04 15:40:00,28.32,28.34,28.3,28.3,937806.0,24.5743,24.5916,24.5569,24.5569,937806.0
2019-10-04 15:45:00,28.3,28.37,28.3,28.36,1160004.0,24.5569,24.6177,24.5569,24.609,1160004.0
2019-10-04 15:50:00,28.36,28.39,28.3,28.33,1379990.0,24.609,24.635,24.5569,24.5829,1379990.0
2019-10-04 15:55:00,28.33,28.4,28.32,28.36,2457927.0,24.5829,24.6437,24.5743,24.609,2457927.0
2019-10-07 09:30:00,28.33,28.37,28.26,28.29,1046333.0,24.5829,24.6177,24.5222,24.5482,1046333.0
2019-10-07 09:35:00,28.29,28.29,28.21,28.23,809495.0,24.5482,24.5482,24.4788,24.4962,809495.0
2019-10-07 09:40:00,28.23,28.25,28.18,28.24,778611.0,24.4962,24.5135,24.4528,24.5049,778611.0
2019-10-07 09:45:00,28.25,28.28,28.2,28.28,710867.0,24.5135,24.5396,24.4701,24.5396,710867.0
2019-10-07 09:50:00,28.28,28.37,28.27,28.33,663325.0,24.5396,24.6177,24.5309,24.5829,663325.0
2019-10-07 09:55:00,28.33,28.37,28.27,28.29,383686.0,24.5829,24.6177,24.5309,24.5482,383686.0
2019-10-07 10:00:00,28.3,28.32,28.27,28.3,537815.0,24.5569,24.5743,24.5309,24.5569,537815.0
2019-10-07 10:05:00,28.3,28.36,28.29,28.3,573266.0,24.5569,24.609,24.5482,24.5569,573266.0
2019-10-07 10:10:00,28.3,28.35,28.28,28.32,401144.0,24.5569,24.6003,24.5396,24.5743,401144.0
2019-10-07 10:15:00,28.32,28.34,28.3,28.31,257963.0,24.5743,24.5916,24.5569,24.5656,257963.0
2019-10-07 10:20:00,28.32,28.35,28.31,28.34,619624.0,24.5743,24.6003,24.5656,24.5916,619624.0
2019-10-07 10:25:00,28.34,28.37,28.32,28.35,191979.0,24.5916,24.6177,24.5743,24.6003,191979.0
2019-10-07 10:30:00,28.35,28.37,28.32,28.33,313466.0,24.6003,24.6177,24.5743,24.5829,313466.0
2019-10-07 10:35:00,28.34,28.36,28.29,28.3,319950.0,24.5916,24.609,24.5482,24.5569,319950.0
2019-10-07 10:40:00,28.3,28.34,28.3,28.32,326904.0,24.5569,24.5916,24.5569,24.5743,326904.0
2019-10-07 10:45:00,28.33,28.34,28.29,28.33,373336.0,24.5829,24.5916,24.5482,24.5829,373336.0
2019-10-07 10:50:00,28.33,28.38,28.32,28.35,434770.0,24.5829,24.6263,24.5743,24.6003,434770.0
2019-10-07 10:55:00,28.36,28.39,28.34,28.37,248288.0,24.609,24.635,24.5916,24.6177,248288.0
2019-10-07 11:00:00,28.37,28.43,28.36,28.4,383880.0,24.6177,24.6697,24.609,24.6437,383880.0
2019-10-07 11:05:00,28.4,28.45,28.4,28.43,313953.0,24.6437,24.6871,24.6437,24.6697,313953.0
2019-10-07 11:10:00,28.44,28.45,28.39,28.41,488063.0,24.6784,24.6871,24.635,24.6524,488063.0
2019-10-07 11:15:00,28.4,28.44,28.4,28.44,206396.0,24.6437,24.6784,24.6437,24.6784,206396.0
2019-10-07 11:20:00,28.44,28.44,28.39,28.41,487515.0,24.6784,24.6784,24.635,24.6524,487515.0
2019-10-07 11:25:00,28.41,28.45,28.4,28.42,250810.0,24.6524,24.6871,24.6437,24.661,250810.0
2019-10-07 11:30:00,28.41,28.44,28.4,28.44,274334.0,24.6524,24.6784,24.6437,24.6784,274334.0
2019-10-07 11:35:00,28.44,28.44,28.4,28.41,312271.0,24.6784,24.6784,24.6437,24.6524,312271.0
2019-10-07 11:40:00,28.4,28.44,28.37,28.42,554007.0,24.6437,24.6784,24.6177,24.661,554007.0
2019-10-07 11:45:00,28.42,28.43,28.4,28.42,258288.0,24.661,24.6697,24.6437,24.661,258288.0
2019-10-07 11:50:00,28.42,28.43,28.39,28.42,571235.0,24.661,24.6697,24.635,24.661,571235.0
2019-10-07 11:55:00,28.42,28.43,28.4,28.42,283333.0,24.661,24.6697,24.6437,24.661,283333.0
2019-10-07 12:00:00,28.41,28.42,28.4,28.4,174127.0,24.6524,24.661,24.6437,24.6437,174127.0
2019-10-07 12:05:00,28.41,28.41,28.39,28.39,236304.0,24.6524,24.6524,24.635,24.635,236304.0
2019-10-07 12:10:00,28.39,28.41,28.38,28.4,255489.0,24.635,24.6524,24.6263,24.6437,255489.0
2019-10-07 12:15:00,28.4,28.42,28.39,28.4,237399.0,24.6437,24.661,24.635,24.6437,237399.0
2019-10-07 12:20:00,28.4,28.43,28.4,28.41,195335.0,24.6437,24.6697,24.6437,24.6524,195335.0
2019-10-07 12:25:00,28.42,28.42,28.39,28.4,248275.0,24.661,24.661,24.635,24.6437,248275.0
2019-10-07 12:30:00,28.4,28.41,28.37,28.37,284799.0,24.6437,24.6524,24.6177,24.6177,284799.0
2019-10-07 12:35:00,28.37,28.39,28.35,28.38,251993.0,24.6177,24.635,24.6003,24.6263,251993.0
2019-10-07 12:40:00,28.38,28.39,28.37,28.39,223006.0,24.6263,24.635,24.6177,24.635,223006.0
2019-10-07 12:45:00,28.39,28.4,28.38,28.38,141962.0,24.635,24.6437,24.6263,24.6263,141962.0
2019-10-07 12:50:00,28.38,28.39,28.36,28.37,122107.0,24.6263,24.635,24.609,24.6177,122107.0
2019-10-07 12:55:00,28.37,28.4,28.36,28.39,121833.0,24.6177,24.6437,24.609,24.635,121833.0
2019-10-07 13:00:00,28.39,28.41,28.37,28.4,164786.0,24.635,24.6524,24.6177,24.6437,164786.0
2019-10-07 13:05:00,28.4,28.41,28.32,28.33,276881.0,24.6437,24.6524,24.5743,24.5829,276881.0
2019-10-07 13:10:00,28.33,28.36,28.32,28.35,287460.0,24.5829,24.609,24.5743,24.6003,287460.0
2019-10-07 13:15:00,28.34,28.35,28.32,28.35,181619.0,24.5916,24.6003,24.5743,24.6003,181619.0
2019-10-07 13:20:00,28.35,28.38,28.34,28.37,166012.0,24.6003,24.6263,24.5916,24.6177,166012.0
2019-10-07 13:25:00,28.37,28.38,28.35,28.37,155114.0,24.6177,24.6263,24.6003,24.6177,155114.0
2019-10-07 13:30:00,28.36,28.51,28.36,28.46,963770.0,24.609,24.7391,24.609,24.6958,963770.0
2019-10-07 13:35:00,28.46,28.57,28.44,28.56,805898.0,24.6958,24.7912,24.6784,24.7825,805898.0
2019-10-07 13:40:00,28.55,28.57,28.53,28.55,753118.0,24.7739,24.7912,24.7565,24.7739,753118.0
2019-10-07 13:45:00,28.55,28.62,28.54,28.6,456434.0,24.7739,24.8346,24.7652,24.8172,456434.0
2019-10-07 13:50:00,28.6,28.61,28.56,28.57,410350.0,24.8172,24.8259,24.7825,24.7912,410350.0
2019-10-07 13:55:00,28.58,28.59,28.56,28.58,198602.0,24.7999,24.8086,24.7825,24.7999,198602.0
2019-10-07 14:00:00,28.59,28.59,28.52,28.52,788486.0,24.8086,24.8086,24.7478,24.7478,788486.0
2019-10-07 14:05:00,28.52,28.54,28.47,28.49,326425.0,24.7478,24.7652,24.7044,24.7218,326425.0
2019-10-07 14:10:00,28.49,28.5,28.44,28.46,289432.0,24.7218,24.7305,24.6784,24.6958,289432.0
2019-10-07 14:15:00,28.46,28.49,28.45,28.48,209328.0,24.6958,24.7218,24.6871,24.7131,209328.0
2019-10-07 14:20:00,28.48,28.49,28.43,28.46,421153.0,24.7131,24.7218,24.6697,24.6958,421153.0
2019-10-07 14:25:00,28.46,28.48,28.45,28.47,141691.0,24.6958,24.7131,24.6871,24.7044,141691.0
2019-10-07 14:30:00,28.46,28.46,28.4,28.41,404139.0,24.6958,24.6958,24.6437,24.6524,404139.0
2019-10-07 14:35:00,28.41,28.41,28.36,28.36,413836.0,24.6524,24.6524,24.609,24.609,413836.0
2019-10-07 14:40:00,28.36,28.38,28.33,28.34,167359.0,24.609,24.6263,24.5829,24.5916,167359.0
2019-10-07 14:45:00,28.34,28.35,28.31,28.33,221799.0,24.5916,24.6003,24.5656,24.5829,221799.0
2019-10-07 14:50:00,28.32,28.34,28.26,28.3,523581.0,24.5743,24.5916,24.5222,24.5569,523581.0
2019-10-07 14:55:00,28.3,28.35,28.29,28.34,299134.0,24.5569,24.6003,24.5482,24.5916,299134.0
2019-10-07 15:00:00,28.34,28.34,28.31,28.33,248349.0,24.5916,24.5916,24.5656,24.5829,248349.0
2019-10-07 15:05:00,28.33,28.34,28.31,28.33,286910.0,24.5829,24.5916,24.5656,24.5829,286910.0
2019-10-07 15:10:00,28.33,28.36,28.27,28.36,450069.0,24.5829,24.609,24.5309,24.609,450069.0
2019-10-07 15:15:00,28.35,28.38,28.34,28.36,412969.0,24.6003,24.6263,24.5916,24.609,412969.0
2019-10-07 15:20:00,28.36,28.37,28.31,28.36,310460.0,24.609,24.6177,24.5656,24.609,310460.0
2019-10-07 15:25:00,28.36,28.41,28.36,28.37,410794.0,24.609,24.6524,24.609,24.6177,410794.0
2019-10-07 15:30:00,28.36,28.38,28.33,28.34,459129.0,24.609,24.6263,24.5829,24.5916,459129.0
2019-10-07 15:35:00,28.34,28.36,28.31,28.36,522267.0,24.5916,24.609,24.5656,24.609,522267.0
2019-10-07 15:40:00,28.36,28.37,28.32,28.36,515298.0,24.609,24.6177,24.5743,24.609,515298.0
2019-10-07 15:45:00,28.35,28.39,28.33,28.34,566147.0,24.6003,24.635,24.5829,24.5916,566147.0
2019-10-07 15:50:00,28.35,28.35,28.3,28.32,840404.0,24.6003,24.6003,24.5569,24.5743,840404.0
2019-10-07 15:55:00,28.31,28.37,28.29,28.3,1649940.0,24.5656,24.6177,24.5482,24.5569,1649940.0
2019-10-08 09:30:00,27.87,27.87,27.58,27.63,3082991.0,24.1838,24.1838,23.9321,23.9755,3082991.0
2019-10-08 09:35:00,27.63,27.75,27.61,27.65,1491791.0,23.9755,24.0797,23.9582,23.9929,1491791.0
2019-10-08 09:40:00,27.65,27.69,27.58,27.65,1516193.0,23.9929,24.0276,23.9321,23.9929,1516193.0
2019-10-08 09:45:00,27.65,27.65,27.58,27.6,1170910.0,23.9929,23.9929,23.9321,23.9495,1170910.0
2019-10-08 09:50:00,27.6,27.61,27.53,27.59,1266288.0,23.9495,23.9582,23.8888,23.9408,1266288.0
2019-10-08 09:55:00,27.59,27.6,27.51,27.54,1559004.0,23.9408,23.9495,23.8714,23.8974,1559004.0
2019-10-08 10:00:00,27.54,27.56,27.48,27.49,1283327.0,23.8974,23.9148,23.8454,23.8541,1283327.0
2019-10-08 10:05:00,27.49,27.56,27.46,27.55,909343.0,23.8541,23.9148,23.828,23.9061,909343.0
2019-10-08 10:10:00,27.55,27.63,27.54,27.61,973820.0,23.9061,23.9755,23.8974,23.9582,973820.0
2019-10-08 10:15:00,27.61,27.66,27.57,27.65,597124.0,23.9582,24.0016,23.9235,23.9929,597124.0
2019-10-08 10:20:00,27.65,27.68,27.59,27.62,951790.0,23.9929,24.0189,23.9408,23.9669,951790.0
2019-10-08 10:25:00,27.61,27.66,27.59,27.61,730520.0,23.9582,24.0016,23.9408,23.9582,730520.0
2019-10-08 10:30:00,27.62,27.65,27.55,27.57,529769.0,23.9669,23.9929,23.9061,23.9235,529769.0
2019-10-08 10:35:00,27.57,27.62,27.54,27.61,664742.0,23.9235,23.9669,23.8974,23.9582,664742.0
2019-10-08 10:40:00,27.62,27.64,27.59,27.6,512693.0,23.9669,23.9842,23.9408,23.9495,512693.0
2019-10-08 10:45:00,27.6,27.63,27.58,27.61,421134.0,23.9495,23.9755,23.9321,23.9582,421134.0
2019-10-08 10:50:00,27.61,27.63,27.58,27.62,435148.0,23.9582,23.9755,23.9321,23.9669,435148.0
2019-10-08 10:55:00,27.63,27.72,27.62,27.7,1031626.0,23.9755,24.0536,23.9669,24.0363,1031626.0
2019-10-08 11:00:00,27.71,27.72,27.66,27.67,494512.0,24.045,24.0536,24.0016,24.0102,494512.0
2019-10-08 11:05:00,27.68,27.7,27.66,27.67,274765.0,24.0189,24.0363,24.0016,24.0102,274765.0
2019-10-08 11:10:00,27.67,27.75,27.66,27.73,606478.0,24.0102,24.0797,24.0016,24.0623,606478.0
2019-10-08 11:15:00,27.73,27.79,27.71,27.71,556869.0,24.0623,24.1144,24.045,24.045,556869.0
2019-10-08 11:20:00,27.71,27.72,27.63,27.66,735734.0,24.045,24.0536,23.9755,24.0016,735734.0
2019-10-08 11:25:00,27.65,27.66,27.59,27.6,405717.0,23.9929,24.0016,23.9408,23.9495,405717.0
2019-10-08 11:30:00,27.6,27.61,27.52,27.54,613043.0,23.9495,23.9582,23.8801,23.8974,613043.0
2019-10-08 11:35:00,27.54,27.61,27.53,27.58,367370.0,23.8974,23.9582,23.8888,23.9321,367370.0
2019-10-08 11:40:00,27.58,27.61,27.57,27.59,360744.0,23.9321,23.9582,23.9235,23.9408,360744.0
2019-10-08 11:45:00,27.6,27.62,27.57,27.6,476707.0,23.9495,23.9669,23.9235,23.9495,476707.0
2019-10-08 11:50:00,27.6,27.66,27.6,27.66,311204.0,23.9495,24.0016,23.9495,24.0016,311204.0
2019-10-08 11:55:00,27.66,27.67,27.63,27.64,399074.0,24.0016,24.0102,23.9755,23.9842,399074.0
2019-10-08 12:00:00,27.64,27.65,27.61,27.62,257269.0,23.9842,23.9929,23.9582,23.9669,257269.0
2019-10-08 12:05:00,27.61,27.67,27.6,27.66,278865.0,23.9582,24.0102,23.9495,24.0016,278865.0
2019-10-08 12:10:00,27.66,27.71,27.65,27.71,385866.0,24.0016,24.045,23.9929,24.045,385866.0
2019-10-08 12:15:00,27.71,27.71,27.68,27.69,352698.0,24.045,24.045,24.0189,24.0276,352698.0
2019-10-08 12:20:00,27.69,27.75,27.68,27.75,383154.0,24.0276,24.0797,24.0189,24.0797,383154.0
2019-10-08 12:25:00,27.75,27.75,27.72,27.73,349244.0,24.0797,24.0797,24.0536,24.0623,349244.0
2019-10-08 12:30:00,27.73,27.74,27.69,27.7,266763.0,24.0623,24.071,24.0276,24.0363,266763.0
2019-10-08 12:35:00,27.7,27.72,27.69,27.7,328247.0,24.0363,24.0536,24.0276,24.0363,328247.0
2019-10-08 12:40:00,27.7,27.78,27.69,27.77,412017.0,24.0363,24.1057,24.0276,24.097,412017.0
2019-10-08 12:45:00,27.77,27.88,27.76,27.79,1406582.0,24.097,24.1925,24.0883,24.1144,1406582.0
2019-10-08 12:50:00,27.79,27.83,27.78,27.8,489732.0,24.1144,24.1491,24.1057,24.123,489732.0
2019-10-08 12:55:00,27.8,27.81,27.76,27.79,516441.0,24.123,24.1317,24.0883,24.1144,516441.0
2019-10-08 13:00:00,27.78,27.81,27.77,27.78,503778.0,24.1057,24.1317,24.097,24.1057,503778.0
2019-10-08 13:05:00,27.79,27.81,27.76,27.8,396479.0,24.1144,24.1317,24.0883,24.123,396479.0
2019-10-08 13:10:00,27.8,27.83,27.78,27.79,298134.0,24.123,24.1491,24.1057,24.1144,298134.0
2019-10-08 13:15:00,27.79,27.84,27.78,27.83,317655.0,24.1144,24.1578,24.1057,24.1491,317655.0
2019-10-08 13:20:00,27.84,27.87,27.82,27.86,469901.0,24.1578,24.1838,24.1404,24.1751,469901.0
2019-10-08 13:25:00,27.85,27.91,27.85,27.9,442720.0,24.1664,24.2185,24.1664,24.2098,442720.0
2019-10-08 13:30:00,27.9,27.92,27.86,27.87,452215.0,24.2098,24.2272,24.1751,24.1838,452215.0
2019-10-08 13:35:00,27.87,27.88,27.83,27.85,337707.0,24.1838,24.1925,24.1491,24.1664,337707.0
2019-10-08 13:40:00,27.84,27.86,27.84,27.84,177821.0,24.1578,24.1751,24.1578,24.1578,177821.0
2019-10-08 13:45:00,27.84,27.87,27.84,27.86,197646.0,24.1578,24.1838,24.1578,24.1751,197646.0
2019-10-08 13:50:00,27.87,27.87,27.82,27.83,354347.0,24.1838,24.1838,24.1404,24.1491,354347.0
2019-10-08 13:55:00,27.82,27.83,27.79,27.81,440732.0,24.1404,24.1491,24.1144,24.1317,440732.0
2019-10-08 14:00:00,27.81,27.82,27.76,27.78,577969.0,24.1317,24.1404,24.0883,24.1057,577969.0
2019-10-08 14:05:00,27.78,27.82,27.77,27.8,340090.0,24.1057,24.1404,24.097,24.123,340090.0
2019-10-08 14:10:00,27.8,27.84,27.8,27.81,432200.0,24.123,24.1578,24.123,24.1317,432200.0
2019-10-08 14:15:00,27.81,27.82,27.8,27.82,284628.0,24.1317,24.1404,24.123,24.1404,284628.0
2019-10-08 14:20:00,27.82,27.83,27.79,27.8,371588.0,24.1404,24.1491,24.1144,24.123,371588.0
2019-10-08 14:25:00,27.8,27.81,27.77,27.79,287952.0,24.123,24.1317,24.097,24.1144,287952.0
2019-10-08 14:30:00,27.78,27.83,27.76,27.79,1167000.0,24.1057,24.1491,24.0883,24.1144,1167000.0
2019-10-08 14:35:00,27.8,27.87,27.79,27.82,640773.0,24.123,24.1838,24.1144,24.1404,640773.0
2019-10-08 14:40:00,27.83,27.85,27.81,27.83,290286.0,24.1491,24.1664,24.1317,24.1491,290286.0
2019-10-08 14:45:00,27.84,27.89,27.82,27.89,425199.0,24.1578,24.2011,24.1404,24.2011,425199.0
2019-10-08 14:50:00,27.89,27.89,27.84,27.85,312803.0,24.2011,24.2011,24.1578,24.1664,312803.0
2019-10-08 14:55:00,27.85,27.87,27.7,27.74,1658116.0,24.1664,24.1838,24.0363,24.071,1658116.0
2019-10-08 15:00:00,27.75,27.84,27.72,27.74,552325.0,24.0797,24.1578,24.0536,24.071,552325.0
2019-10-08 15:05:00,27.74,27.79,27.73,27.75,698625.0,24.071,24.1144,24.0623,24.0797,698625.0
2019-10-08 15:10:00,27.75,27.76,27.7,27.72,537965.0,24.0797,24.0883,24.0363,24.0536,537965.0
2019-10-08 15:15:00,27.72,27.77,27.71,27.77,415849.0,24.0536,24.097,24.045,24.097,415849.0
2019-10-08 15:20:00,27.77,27.8,27.75,27.78,477132.0,24.097,24.123,24.0797,24.1057,477132.0
2019-10-08 15:25:00,27.79,27.81,27.77,27.8,485749.0,24.1144,24.1317,24.097,24.123,485749.0
2019-10-08 15:30:00,27.8,27.84,27.77,27.78,564700.0,24.123,24.1578,24.097,24.1057,564700.0
2019-10-08 15:35:00,27.77,27.79,27.71,27.73,842240.0,24.097,24.1144,24.045,24.0623,842240.0
2019-10-08 15:40:00,27.72,27.74,27.68,27.69,752602.0,24.0536,24.071,24.0189,24.0276,752602.0
2019-10-08 15:45:00,27.7,27.71,27.63,27.64,853992.0,24.0363,24.045,23.9755,23.9842,853992.0
2019-10-08 15:50:00,27.64,27.68,27.6,27.61,1400535.0,23.9842,24.0189,23.9495,23.9582,1400535.0
2019-10-08 15:55:00,27.61,27.65,27.58,27.62,2866906.0,23.9582,23.9929,23.9321,23.9669,2866906.0
2019-10-09 09:30:00,27.83,27.92,27.77,27.8,1066871.0,24.1491,24.2272,24.097,24.123,1066871.0
2019-10-09 09:35:00,27.8,27.88,27.78,27.87,537372.0,24.123,24.1925,24.1057,24.1838,537372.0
2019-10-09 09:40:00,27.87,27.95,27.84,27.84,792888.0,24.1838,24.2532,24.1578,24.1578,792888.0
2019-10-09 09:45:00,27.83,27.92,27.83,27.91,566823.0,24.1491,24.2272,24.1491,24.2185,566823.0
2019-10-09 09:50:00,27.91,27.91,27.83,27.85,490911.0,24.2185,24.2185,24.1491,24.1664,490911.0
2019-10-09 09:55:00,27.85,27.86,27.82,27.84,386562.0,24.1664,24.1751,24.1404,24.1578,386562.0
2019-10-09 10:00:00,27.84,27.85,27.79,27.85,527616.0,24.1578,24.1664,24.1144,24.1664,527616.0
2019-10-09 10:05:00,27.85,27.91,27.85,27.91,701837.0,24.1664,24.2185,24.1664,24.2185,701837.0
2019-10-09 10:10:00,27.9,27.94,27.89,27.89,727919.0,24.2098,24.2445,24.2011,24.2011,727919.0
2019-10-09 10:15:00,27.9,27.96,27.9,27.96,434965.0,24.2098,24.2619,24.2098,24.2619,434965.0
2019-10-09 10:20:00,27.96,27.97,27.92,27.94,443235.0,24.2619,24.2706,24.2272,24.2445,443235.0
2019-10-09 10:25:00,27.94,27.95,27.91,27.95,289092.0,24.2445,24.2532,24.2185,24.2532,289092.0
2019-10-09 10:30:00,27.94,27.95,27.89,27.95,358695.0,24.2445,24.2532,24.2011,24.2532,358695.0
2019-10-09 10:35:00,27.94,27.96,27.9,27.91,393790.0,24.2445,24.2619,24.2098,24.2185,393790.0
2019-10-09 10:40:00,27.91,27.95,27.9,27.94,196154.0,24.2185,24.2532,24.2098,24.2445,196154.0
2019-10-09 10:45:00,27.94,27.95,27.89,27.89,631844.0,24.2445,24.2532,24.2011,24.2011,631844.0
2019-10-09 10:50:00,27.89,27.9,27.85,27.86,360664.0,24.2011,24.2098,24.1664,24.1751,360664.0
2019-10-09 10:55:00,27.86,27.87,27.83,27.87,416306.0,24.1751,24.1838,24.1491,24.1838,416306.0
2019-10-09 11:00:00,27.87,27.88,27.79,27.81,510628.0,24.1838,24.1925,24.1144,24.1317,510628.0
2019-10-09 11:05:00,27.81,27.83,27.78,27.8,378022.0,24.1317,24.1491,24.1057,24.123,378022.0
2019-10-09 11:10:00,27.8,27.8,27.75,27.78,315144.0,24.123,24.123,24.0797,24.1057,315144.0
2019-10-09 11:15:00,27.78,27.84,27.77,27.83,382857.0,24.1057,24.1578,24.097,24.1491,382857.0
2019-10-09 11:20:00,27.83,27.86,27.81,27.85,255022.0,24.1491,24.1751,24.1317,24.1664,255022.0
2019-10-09 11:25:00,27.85,27.87,27.82,27.84,251851.0,24.1664,24.1838,24.1404,24.1578,251851.0
2019-10-09 11:30:00,27.84,27.87,27.82,27.84,273460.0,24.1578,24.1838,24.1404,24.1578,273460.0
2019-10-09 11:35:00,27.84,27.89,27.82,27.88,271858.0,24.1578,24.2011,24.1404,24.1925,271858.0
2019-10-09 11:40:00,27.88,27.9,27.87,27.89,385590.0,24.1925,24.2098,24.1838,24.2011,385590.0
2019-10-09 11:45:00,27.9,27.93,27.89,27.91,625808.0,24.2098,24.2359,24.2011,24.2185,625808.0
2019-10-09 11:50:00,27.91,27.92,27.88,27.89,189473.0,24.2185,24.2272,24.1925,24.2011,189473.0
2019-10-09 11:55:00,27.89,27.91,27.85,27.86,263098.0,24.2011,24.2185,24.1664,24.1751,263098.0
2019-10-09 12:00:00,27.86,27.9,27.85,27.89,280936.0,24.1751,24.2098,24.1664,24.2011,280936.0
2019-10-09 12:05:00,27.9,27.94,27.89,27.92,343356.0,24.2098,24.2445,24.2011,24.2272,343356.0
2019-10-09 12:10:00,27.92,27.95,27.91,27.95,214911.0,24.2272,24.2532,24.2185,24.2532,214911.0
2019-10-09 12:15:00,27.95,27.96,27.94,27.95,347944.0,24.2532,24.2619,24.2445,24.2532,347944.0
2019-10-09 12:20:00,27.95,27.97,27.93,27.95,264636.0,24.2532,24.2706,24.2359,24.2532,264636.0
2019-10-09 12:25:00,27.95,27.95,27.91,27.92,303220.0,24.2532,24.2532,24.2185,24.2272,303220.0
2019-10-09 12:30:00,27.92,27.94,27.91,27.93,144321.0,24.2272,24.2445,24.2185,24.2359,144321.0
2019-10-09 12:35:00,27.94,27.95,27.92,27.92,314469.0,24.2445,24.2532,24.2272,24.2272,314469.0
2019-10-09 12:40:00,27.92,27.93,27.89,27.89,350108.0,24.2272,24.2359,24.2011,24.2011,350108.0
2019-10-09 12:45:00,27.9,27.96,27.88,27.96,470308.0,24.2098,24.2619,24.1925,24.2619,470308.0
2019-10-09 12:50:00,27.95,27.96,27.9,27.91,171778.0,24.2532,24.2619,24.2098,24.2185,171778.0
2019-10-09 12:55:00,27.91,27.94,27.91,27.94,103668.0,24.2185,24.2445,24.2185,24.2445,103668.0
2019-10-09 13:00:00,27.94,28.01,27.91,27.93,884708.0,24.2445,24.3053,24.2185,24.2359,884708.0
2019-10-09 13:05:00,27.93,27.93,27.9,27.92,287938.0,24.2359,24.2359,24.2098,24.2272,287938.0
2019-10-09 13:10:00,27.92,27.94,27.9,27.94,224252.0,24.2272,24.2445,24.2098,24.2445,224252.0
2019-10-09 13:15:00,27.93,27.95,27.9,27.9,234050.0,24.2359,24.2532,24.2098,24.2098,234050.0
2019-10-09 13:20:00,27.91,27.91,27.89,27.9,191641.0,24.2185,24.2185,24.2011,24.2098,191641.0
2019-10-09 13:25:00,27.91,27.91,27.89,27.91,190030.0,24.2185,24.2185,24.2011,24.2185,190030.0
2019-10-09 13:30:00,27.9,27.92,27.9,27.91,151295.0,24.2098,24.2272,24.2098,24.2185,151295.0
2019-10-09 13:35:00,27.91,27.94,27.9,27.93,303554.0,24.2185,24.2445,24.2098,24.2359,303554.0
2019-10-09 13:40:00,27.92,27.94,27.91,27.93,193284.0,24.2272,24.2445,24.2185,24.2359,193284.0
2019-10-09 13:45:00,27.94,27.96,27.93,27.95,189539.0,24.2445,24.2619,24.2359,24.2532,189539.0
2019-10-09 13:50:00,27.95,27.97,27.93,27.94,312986.0,24.2532,24.2706,24.2359,24.2445,312986.0
2019-10-09 13:55:00,27.94,27.96,27.93,27.95,156481.0,24.2445,24.2619,24.2359,24.2532,156481.0
2019-10-09 14:00:00,27.95,27.97,27.9,27.91,310765.0,24.2532,24.2706,24.2098,24.2185,310765.0
2019-10-09 14:05:00,27.92,27.96,27.91,27.94,229147.0,24.2272,24.2619,24.2185,24.2445,229147.0
2019-10-09 14:10:00,27.94,27.96,27.93,27.94,187013.0,24.2445,24.2619,24.2359,24.2445,187013.0
2019-10-09 14:15:00,27.95,27.96,27.92,27.96,224161.0,24.2532,24.2619,24.2272,24.2619,224161.0
2019-10-09 14:20:00,27.95,27.98,27.95,27.97,354806.0,24.2532,24.2792,24.2532,24.2706,354806.0
2019-10-09 14:25:00,27.97,27.98,27.96,27.96,124758.0,24.2706,24.2792,24.2619,24.2619,124758.0
2019-10-09 14:30:00,27.96,27.97,27.93,27.94,359870.0,24.2619,24.2706,24.2359,24.2445,359870.0
2019-10-09 14:35:00,27.95,27.95,27.92,27.94,222140.0,24.2532,24.2532,24.2272,24.2445,222140.0
2019-10-09 14:40:00,27.94,27.96,27.93,27.96,237934.0,24.2445,24.2619,24.2359,24.2619,237934.0
2019-10-09 14:45:00,27.96,27.98,27.95,27.97,328049.0,24.2619,24.2792,24.2532,24.2706,328049.0
2019-10-09 14:50:00,27.96,28.0,27.96,28.0,279106.0,24.2619,24.2966,24.2619,24.2966,279106.0
2019-10-09 14:55:00,27.99,28.0,27.96,27.98,321227.0,24.2879,24.2966,24.2619,24.2792,321227.0
2019-10-09 15:00:00,27.98,28.01,27.97,28.0,290533.0,24.2792,24.3053,24.2706,24.2966,290533.0
2019-10-09 15:05:00,28.0,28.03,27.99,28.03,342397.0,24.2966,24.3226,24.2879,24.3226,342397.0
2019-10-09 15:10:00,28.03,28.05,28.01,28.04,670684.0,24.3226,24.34,24.3053,24.3313,670684.0
2019-10-09 15:15:00,28.04,28.04,28.01,28.02,193498.0,24.3313,24.3313,24.3053,24.314,193498.0
2019-10-09 15:20:00,28.02,28.02,27.99,28.02,359306.0,24.314,24.314,24.2879,24.314,359306.0
2019-10-09 15:25:00,28.02,28.03,28.0,28.03,392448.0,24.314,24.3226,24.2966,24.3226,392448.0
2019-10-09 15:30:00,28.03,28.07,28.02,28.05,513624.0,24.3226,24.3573,24.314,24.34,513624.0
2019-10-09 15:35:00,28.05,28.06,28.03,28.05,467643.0,24.34,24.3487,24.3226,24.34,467643.0
2019-10-09 15:40:00,28.05,28.06,27.92,27.92,1639116.0,24.34,24.3487,24.2272,24.2272,1639116.0
2019-10-09 15:45:00,27.93,27.97,27.9,27.94,874923.0,24.2359,24.2706,24.2098,24.2445,874923.0
2019-10-09 15:50:00,27.94,27.96,27.92,27.95,1014961.0,24.2445,24.2619,24.2272,24.2532,1014961.0
2019-10-09 15:55:00,27.95,27.96,27.87,27.9,2188575.0,24.2532,24.2619,24.1838,24.2098,2188575.0
2019-10-10 09:30:00,28.04,28.19,28.04,28.14,1393910.0,24.3313,24.4615,24.3313,24.4181,1393910.0
2019-10-10 09:35:00,28.13,28.26,28.1,28.25,987733.0,24.4094,24.5222,24.3834,24.5135,987733.0
2019-10-10 09:40:00,28.25,28.36,28.24,28.35,1170622.0,24.5135,24.609,24.5049,24.6003,1170622.0
2019-10-10 09:45:00,28.36,28.43,28.3,28.41,1476319.0,24.609,24.6697,24.5569,24.6524,1476319.0
2019-10-10 09:50:00,28.41,28.56,28.4,28.54,1775748.0,24.6524,24.7825,24.6437,24.7652,1775748.0
2019-10-10 09:55:00,28.54,28.6,28.49,28.51,1421290.0,24.7652,24.8172,24.7218,24.7391,1421290.0
2019-10-10 10:00:00,28.51,28.53,28.4,28.42,1024390.0,24.7391,24.7565,24.6437,24.661,1024390.0
2019-10-10 10:05:00,28.42,28.46,28.37,28.39,695665.0,24.661,24.6958,24.6177,24.635,695665.0
2019-10-10 10:10:00,28.39,28.41,28.34,28.36,744130.0,24.635,24.6524,24.5916,24.609,744130.0
2019-10-10 10:15:00,28.35,28.46,28.35,28.45,562350.0,24.6003,24.6958,24.6003,24.6871,562350.0
2019-10-10 10:20:00,28.44,28.45,28.39,28.41,371394.0,24.6784,24.6871,24.635,24.6524,371394.0
2019-10-10 10:25:00,28.42,28.5,28.41,28.5,1124166.0,24.661,24.7305,24.6524,24.7305,1124166.0
2019-10-10 10:30:00,28.5,28.52,28.45,28.51,745814.0,24.7305,24.7478,24.6871,24.7391,745814.0
2019-10-10 10:35:00,28.52,28.53,28.48,28.5,428774.0,24.7478,24.7565,24.7131,24.7305,428774.0
2019-10-10 10:40:00,28.5,28.57,28.49,28.56,636950.0,24.7305,24.7912,24.7218,24.7825,636950.0
2019-10-10 10:45:00,28.56,28.59,28.54,28.55,585796.0,24.7825,24.8086,24.7652,24.7739,585796.0
2019-10-10 10:50:00,28.55,28.59,28.53,28.57,659204.0,24.7739,24.8086,24.7565,24.7912,659204.0
2019-10-10 10:55:00,28.57,28.61,28.56,28.61,601785.0,24.7912,24.8259,24.7825,24.8259,601785.0
2019-10-10 11:00:00,28.61,28.62,28.57,28.59,493192.0,24.8259,24.8346,24.7912,24.8086,493192.0
2019-10-10 11:05:00,28.59,28.66,28.58,28.65,737977.0,24.8086,24.8693,24.7999,24.8606,737977.0
2019-10-10 11:10:00,28.65,28.69,28.63,28.69,592508.0,24.8606,24.8953,24.8433,24.8953,592508.0
2019-10-10 11:15:00,28.68,28.69,28.64,28.65,669464.0,24.8867,24.8953,24.8519,24.8606,669464.0
2019-10-10 11:20:00,28.65,28.65,28.6,28.63,473593.0,24.8606,24.8606,24.8172,24.8433,473593.0
2019-10-10 11:25:00,28.62,28.63,28.57,28.58,535495.0,24.8346,24.8433,24.7912,24.7999,535495.0
2019-10-10 11:30:00,28.58,28.63,28.56,28.62,616741.0,24.7999,24.8433,24.7825,24.8346,616741.0
2019-10-10 11:35:00,28.62,28.66,28.61,28.65,716684.0,24.8346,24.8693,24.8259,24.8606,716684.0
2019-10-10 11:40:00,28.65,28.7,28.64,28.68,893129.0,24.8606,24.904,24.8519,24.8867,893129.0
2019-10-10 11:45:00,28.68,28.71,28.66,28.7,657075.0,24.8867,24.9127,24.8693,24.904,657075.0
2019-10-10 11:50:00,28.7,28.72,28.68,28.7,567924.0,24.904,24.9214,24.8867,24.904,567924.0
2019-10-10 11:55:00,28.7,28.73,28.69,28.73,313987.0,24.904,24.93,24.8953,24.93,313987.0
2019-10-10 12:00:00,28.73,28.75,28.71,28.71,352380.0,24.93,24.9474,24.9127,24.9127,352380.0
2019-10-10 12:05:00,28.72,28.72,28.67,28.67,263457.0,24.9214,24.9214,24.878,24.878,263457.0
2019-10-10 12:10:00,28.67,28.69,28.65,28.65,311508.0,24.878,24.8953,24.8606,24.8606,311508.0
2019-10-10 12:15:00,28.66,28.68,28.64,28.64,481663.0,24.8693,24.8867,24.8519,24.8519,481663.0
2019-10-10 12:20:00,28.65,28.66,28.62,28.64,277823.0,24.8606,24.8693,24.8346,24.8519,277823.0
2019-10-10 12:25:00,28.63,28.64,28.61,28.62,375487.0,24.8433,24.8519,24.8259,24.8346,375487.0
2019-10-10 12:30:00,28.62,28.63,28.55,28.55,380133.0,24.8346,24.8433,24.7739,24.7739,380133.0
2019-10-10 12:35:00,28.55,28.6,28.55,28.59,354301.0,24.7739,24.8172,24.7739,24.8086,354301.0
2019-10-10 12:40:00,28.58,28.63,28.58,28.63,272791.0,24.7999,24.8433,24.7999,24.8433,272791.0
2019-10-10 12:45:00,28.62,28.63,28.6,28.6,344640.0,24.8346,24.8433,24.8172,24.8172,344640.0
2019-10-10 12:50:00,28.61,28.62,28.58,28.6,259182.0,24.8259,24.8346,24.7999,24.8172,259182.0
2019-10-10 12:55:00,28.6,28.63,28.59,28.63,237051.0,24.8172,24.8433,24.8086,24.8433,237051.0
2019-10-10 13:00:00,28.63,28.63,28.55,28.55,218181.0,24.8433,24.8433,24.7739,24.7739,218181.0
2019-10-10 13:05:00,28.55,28.57,28.54,28.55,299406.0,24.7739,24.7912,24.7652,24.7739,299406.0
2019-10-10 13:10:00,28.55,28.57,28.54,28.55,256734.0,24.7739,24.7912,24.7652,24.7739,256734.0
2019-10-10 13:15:00,28.55,28.56,28.52,28.53,201989.0,24.7739,24.7825,24.7478,24.7565,201989.0
2019-10-10 13:20:00,28.53,28.55,28.52,28.52,171372.0,24.7565,24.7739,24.7478,24.7478,171372.0
2019-10-10 13:25:00,28.53,28.53,28.5,28.51,244348.0,24.7565,24.7565,24.7305,24.7391,244348.0
2019-10-10 13:30:00,28.51,28.51,28.45,28.49,373226.0,24.7391,24.7391,24.6871,24.7218,373226.0
2019-10-10 13:35:00,28.49,28.5,28.48,28.49,233621.0,24.7218,24.7305,24.7131,24.7218,233621.0
2019-10-10 13:40:00,28.5,28.51,28.47,28.49,154893.0,24.7305,24.7391,24.7044,24.7218,154893.0
2019-10-10 13:45:00,28.49,28.51,28.47,28.5,315558.0,24.7218,24.7391,24.7044,24.7305,315558.0
2019-10-10 13:50:00,28.5,28.53,28.49,28.51,275326.0,24.7305,24.7565,24.7218,24.7391,275326.0
2019-10-10 13:55:00,28.51,28.55,28.5,28.53,381903.0,24.7391,24.7739,24.7305,24.7565,381903.0
2019-10-10 14:00:00,28.53,28.54,28.51,28.54,205314.0,24.7565,24.7652,24.7391,24.7652,205314.0
2019-10-10 14:05:00,28.53,28.56,28.37,28.43,1128430.0,24.7565,24.7825,24.6177,24.6697,1128430.0
2019-10-10 14:10:00,28.43,28.51,28.42,28.5,732379.0,24.6697,24.7391,24.661,24.7305,732379.0
2019-10-10 14:15:00,28.5,28.54,28.49,28.51,415215.0,24.7305,24.7652,24.7218,24.7391,415215.0
2019-10-10 14:20:00,28.51,28.53,28.48,28.49,307641.0,24.7391,24.7565,24.7131,24.7218,307641.0
2019-10-10 14:25:00,28.49,28.5,28.45,28.47,182827.0,24.7218,24.7305,24.6871,24.7044,182827.0
2019-10-10 14:30:00,28.47,28.51,28.46,28.49,240062.0,24.7044,24.7391,24.6958,24.7218,240062.0
2019-10-10 14:35:00,28.5,28.5,28.45,28.46,217280.0,24.7305,24.7305,24.6871,24.6958,217280.0
2019-10-10 14:40:00,28.45,28.46,28.41,28.43,324887.0,24.6871,24.6958,24.6524,24.6697,324887.0
2019-10-10 14:45:00,28.42,28.47,28.42,28.47,325107.0,24.661,24.7044,24.661,24.7044,325107.0
2019-10-10 14:50:00,28.46,28.47,28.42,28.44,225797.0,24.6958,24.7044,24.661,24.6784,225797.0
2019-10-10 14:55:00,28.44,28.48,28.43,28.46,244138.0,24.6784,24.7131,24.6697,24.6958,244138.0
2019-10-10 15:00:00,28.46,28.49,28.44,28.49,330299.0,24.6958,24.7218,24.6784,24.7218,330299.0
2019-10-10 15:05:00,28.49,28.5,28.46,28.48,246483.0,24.7218,24.7305,24.6958,24.7131,246483.0
2019-10-10 15:10:00,28.47,28.49,28.46,28.49,356358.0,24.7044,24.7218,24.6958,24.7218,356358.0
2019-10-10 15:15:00,28.49,28.5,28.45,28.49,266978.0,24.7218,24.7305,24.6871,24.7218,266978.0
2019-10-10 15:20:00,28.49,28.51,28.47,28.5,441842.0,24.7218,24.7391,24.7044,24.7305,441842.0
2019-10-10 15:25:00,28.5,28.54,28.49,28.52,534898.0,24.7305,24.7652,24.7218,24.7478,534898.0
2019-10-10 15:30:00,28.52,28.53,28.45,28.46,439483.0,24.7478,24.7565,24.6871,24.6958,439483.0
2019-10-10 15:35:00,28.46,28.48,28.45,28.46,520625.0,24.6958,24.7131,24.6871,24.6958,520625.0
2019-10-10 15:40:00,28.46,28.5,28.45,28.47,643733.0,24.6958,24.7305,24.6871,24.7044,643733.0
2019-10-10 15:45:00,28.47,28.52,28.46,28.51,584000.0,24.7044,24.7478,24.6958,24.7391,584000.0
2019-10-10 15:50:00,28.51,28.53,28.47,28.49,1054917.0,24.7391,24.7565,24.7044,24.7218,1054917.0
2019-10-10 15:55:00,28.49,28.49,28.42,28.45,2907770.0,24.7218,24.7218,24.661,24.6871,2907770.0
2019-10-11 09:30:00,28.99,29.28,28.97,29.25,2857842.0,25.1557,25.4073,25.1383,25.3813,2857842.0
2019-10-11 09:35:00,29.26,29.26,29.06,29.11,1582054.0,25.3899,25.3899,25.2164,25.2598,1582054.0
2019-10-11 09:40:00,29.11,29.16,29.08,29.16,1639555.0,25.2598,25.3032,25.2338,25.3032,1639555.0
2019-10-11 09:45:00,29.16,29.22,29.1,29.2,1492161.0,25.3032,25.3552,25.2511,25.3379,1492161.0
2019-10-11 09:50:00,29.2,29.22,29.14,29.19,1325424.0,25.3379,25.3552,25.2858,25.3292,1325424.0
2019-10-11 09:55:00,29.19,29.2,29.13,29.16,1044456.0,25.3292,25.3379,25.2771,25.3032,1044456.0
2019-10-11 10:00:00,29.16,29.2,29.13,29.15,1328544.0,25.3032,25.3379,25.2771,25.2945,1328544.0
2019-10-11 10:05:00,29.14,29.2,29.12,29.19,849067.0,25.2858,25.3379,25.2685,25.3292,849067.0
2019-10-11 10:10:00,29.19,29.21,29.15,29.18,1179650.0,25.3292,25.3466,25.2945,25.3205,1179650.0
2019-10-11 10:15:00,29.18,29.2,29.13,29.18,713824.0,25.3205,25.3379,25.2771,25.3205,713824.0
2019-10-11 10:20:00,29.19,29.19,29.13,29.17,890880.0,25.3292,25.3292,25.2771,25.3118,890880.0
2019-10-11 10:25:00,29.17,29.19,29.14,29.18,699332.0,25.3118,25.3292,25.2858,25.3205,699332.0
2019-10-11 10:30:00,29.19,29.21,29.16,29.19,691627.0,25.3292,25.3466,25.3032,25.3292,691627.0
2019-10-11 10:35:00,29.2,29.2,29.16,29.18,419675.0,25.3379,25.3379,25.3032,25.3205,419675.0
2019-10-11 10:40:00,29.18,29.18,29.11,29.12,903960.0,25.3205,25.3205,25.2598,25.2685,903960.0
2019-10-11 10:45:00,29.12,29.16,29.1,29.16,601971.0,25.2685,25.3032,25.2511,25.3032,601971.0
2019-10-11 10:50:00,29.15,29.18,29.14,29.16,462117.0,25.2945,25.3205,25.2858,25.3032,462117.0
2019-10-11 10:55:00,29.16,29.18,29.13,29.14,497252.0,25.3032,25.3205,25.2771,25.2858,497252.0
2019-10-11 11:00:00,29.14,29.21,29.11,29.19,1120180.0,25.2858,25.3466,25.2598,25.3292,1120180.0
2019-10-11 11:05:00,29.19,29.21,29.17,29.19,455409.0,25.3292,25.3466,25.3118,25.3292,455409.0
2019-10-11 11:10:00,29.18,29.21,29.17,29.19,419549.0,25.3205,25.3466,25.3118,25.3292,419549.0
2019-10-11 11:15:00,29.19,29.27,29.18,29.26,934989.0,25.3292,25.3986,25.3205,25.3899,934989.0
2019-10-11 11:20:00,29.25,29.3,29.25,29.29,645045.0,25.3813,25.4247,25.3813,25.416,645045.0
2019-10-11 11:25:00,29.29,29.3,29.27,29.28,304250.0,25.416,25.4247,25.3986,25.4073,304250.0
2019-10-11 11:30:00,29.28,29.33,29.26,29.32,759307.0,25.4073,25.4507,25.3899,25.442,759307.0
2019-10-11 11:35:00,29.32,29.34,29.26,29.26,576194.0,25.442,25.4594,25.3899,25.3899,576194.0
2019-10-11 11:40:00,29.27,29.31,29.26,29.27,634659.0,25.3986,25.4333,25.3899,25.3986,634659.0
2019-10-11 11:45:00,29.27,29.27,29.16,29.21,1150477.0,25.3986,25.3986,25.3032,25.3466,1150477.0
2019-10-11 11:50:00,29.21,29.22,29.17,29.2,331522.0,25.3466,25.3552,25.3118,25.3379,331522.0
2019-10-11 11:55:00,29.2,29.22,29.19,29.21,218501.0,25.3379,25.3552,25.3292,25.3466,218501.0
2019-10-11 12:00:00,29.21,29.23,29.13,29.14,848501.0,25.3466,25.3639,25.2771,25.2858,848501.0
2019-10-11 12:05:00,29.14,29.16,29.12,29.15,355527.0,25.2858,25.3032,25.2685,25.2945,355527.0
2019-10-11 12:10:00,29.14,29.17,29.13,29.16,478920.0,25.2858,25.3118,25.2771,25.3032,478920.0
2019-10-11 12:15:00,29.15,29.15,29.11,29.15,354934.0,25.2945,25.2945,25.2598,25.2945,354934.0
2019-10-11 12:20:00,29.14,29.18,29.12,29.17,306185.0,25.2858,25.3205,25.2685,25.3118,306185.0
2019-10-11 12:25:00,29.17,29.18,29.15,29.17,430118.0,25.3118,25.3205,25.2945,25.3118,430118.0
2019-10-11 12:30:00,29.17,29.19,29.02,29.13,1216922.0,25.3118,25.3292,25.1817,25.2771,1216922.0
2019-10-11 12:35:00,29.13,29.16,29.12,29.13,356664.0,25.2771,25.3032,25.2685,25.2771,356664.0
2019-10-11 12:40:00,29.13,29.13,29.07,29.08,393380.0,25.2771,25.2771,25.2251,25.2338,393380.0
2019-10-11 12:45:00,29.08,29.11,29.06,29.07,346864.0,25.2338,25.2598,25.2164,25.2251,346864.0
2019-10-11 12:50:00,29.08,29.12,29.07,29.08,347928.0,25.2338,25.2685,25.2251,25.2338,347928.0
2019-10-11 12:55:00,29.08,29.11,29.07,29.11,270033.0,25.2338,25.2598,25.2251,25.2598,270033.0
2019-10-11 13:00:00,29.1,29.11,29.04,29.04,761874.0,25.2511,25.2598,25.199,25.199,761874.0
2019-10-11 13:05:00,29.04,29.07,28.97,29.03,857161.0,25.199,25.2251,25.1383,25.1904,857161.0
2019-10-11 13:10:00,29.03,29.04,29.0,29.01,350863.0,25.1904,25.199,25.1643,25.173,350863.0
2019-10-11 13:15:00,29.0,29.02,28.97,29.0,752602.0,25.1643,25.1817,25.1383,25.1643,752602.0
2019-10-11 13:20:00,29.0,29.01,28.98,29.01,227468.0,25.1643,25.173,25.147,25.173,227468.0
2019-10-11 13:25:00,29.01,29.12,28.99,29.08,1613843.0,25.173,25.2685,25.1557,25.2338,1613843.0
2019-10-11 13:30:00,29.08,29.11,29.05,29.1,550627.0,25.2338,25.2598,25.2077,25.2511,550627.0
2019-10-11 13:35:00,29.1,29.11,29.06,29.08,568423.0,25.2511,25.2598,25.2164,25.2338,568423.0
2019-10-11 13:40:00,29.07,29.11,29.07,29.1,408933.0,25.2251,25.2598,25.2251,25.2511,408933.0
2019-10-11 13:45:00,29.1,29.12,29.09,29.12,262243.0,25.2511,25.2685,25.2424,25.2685,262243.0
2019-10-11 13:50:00,29.12,29.15,29.11,29.15,358591.0,25.2685,25.2945,25.2598,25.2945,358591.0
2019-10-11 13:55:00,29.14,29.17,29.13,29.15,638422.0,25.2858,25.3118,25.2771,25.2945,638422.0
2019-10-11 14:00:00,29.15,29.16,29.13,29.15,217663.0,25.2945,25.3032,25.2771,25.2945,217663.0
2019-10-11 14:05:00,29.15,29.17,29.14,29.15,446691.0,25.2945,25.3118,25.2858,25.2945,446691.0
2019-10-11 14:10:00,29.15,29.16,29.1,29.12,693578.0,25.2945,25.3032,25.2511,25.2685,693578.0
2019-10-11 14:15:00,29.12,29.13,29.1,29.13,256799.0,25.2685,25.2771,25.2511,25.2771,256799.0
2019-10-11 14:20:00,29.12,29.16,29.12,29.16,265228.0,25.2685,25.3032,25.2685,25.3032,265228.0
2019-10-11 14:25:00,29.16,29.2,29.15,29.17,636204.0,25.3032,25.3379,25.2945,25.3118,636204.0
2019-10-11 14:30:00,29.18,29.19,29.17,29.17,462887.0,25.3205,25.3292,25.3118,25.3118,462887.0
2019-10-11 14:35:00,29.17,29.18,29.15,29.17,456191.0,25.3118,25.3205,25.2945,25.3118,456191.0
2019-10-11 14:40:00,29.16,29.19,29.16,29.18,210877.0,25.3032,25.3292,25.3032,25.3205,210877.0
2019-10-11 14:45:00,29.17,29.19,29.16,29.17,280335.0,25.3118,25.3292,25.3032,25.3118,280335.0
2019-10-11 14:50:00,29.17,29.19,29.15,29.17,428117.0,25.3118,25.3292,25.2945,25.3118,428117.0
2019-10-11 14:55:00,29.16,29.18,29.15,29.15,430586.0,25.3032,25.3205,25.2945,25.2945,430586.0
2019-10-11 15:00:00,29.15,29.16,29.13,29.14,536558.0,25.2945,25.3032,25.2771,25.2858,536558.0
2019-10-11 15:05:00,29.14,29.16,29.11,29.16,388615.0,25.2858,25.3032,25.2598,25.3032,388615.0
2019-10-11 15:10:00,29.15,29.16,29.13,29.13,431312.0,25.2945,25.3032,25.2771,25.2771,431312.0
2019-10-11 15:15:00,29.14,29.14,29.12,29.13,288750.0,25.2858,25.2858,25.2685,25.2771,288750.0
2019-10-11 15:20:00,29.13,29.15,29.11,29.15,472403.0,25.2771,25.2945,25.2598,25.2945,472403.0
2019-10-11 15:25:00,29.15,29.18,29.13,29.17,1239279.0,25.2945,25.3205,25.2771,25.3118,1239279.0
2019-10-11 15:30:00,29.17,29.18,29.1,29.18,739890.0,25.3118,25.3205,25.2511,25.3205,739890.0
2019-10-11 15:35:00,29.18,29.2,29.12,29.19,1610298.0,25.3205,25.3379,25.2685,25.3292,1610298.0
2019-10-11 15:40:00,29.2,29.24,29.11,29.12,2018415.0,25.3379,25.3726,25.2598,25.2685,2018415.0
2019-10-11 15:45:00,29.11,29.12,28.99,29.04,2398266.0,25.2598,25.2685,25.1557,25.199,2398266.0
2019-10-11 15:50:00,29.04,29.08,28.94,28.96,2191389.0,25.199,25.2338,25.1123,25.1296,2191389.0
2019-10-11 15:55:00,28.96,28.97,28.86,28.89,3989020.0,25.1296,25.1383,25.0428,25.0689,3989020.0
2019-10-14 09:30:00,28.74,28.9,28.73,28.88,1311857.0,24.9387,25.0776,24.93,25.0602,1311857.0
2019-10-14 09:35:00,28.9,28.91,28.8,28.81,1025981.0,25.0776,25.0862,24.9908,24.9995,1025981.0
2019-10-14 09:40:00,28.81,28.98,28.81,28.92,866494.0,24.9995,25.147,24.9995,25.0949,866494.0
2019-10-14 09:45:00,28.92,29.07,28.91,29.06,981648.0,25.0949,25.2251,25.0862,25.2164,981648.0
2019-10-14 09:50:00,29.07,29.07,28.96,28.96,587207.0,25.2251,25.2251,25.1296,25.1296,587207.0
2019-10-14 09:55:00,28.96,29.03,28.94,29.02,580443.0,25.1296,25.1904,25.1123,25.1817,580443.0
2019-10-14 10:00:00,29.02,29.03,28.98,28.99,565325.0,25.1817,25.1904,25.147,25.1557,565325.0
2019-10-14 10:05:00,28.99,29.01,28.97,28.98,487062.0,25.1557,25.173,25.1383,25.147,487062.0
2019-10-14 10:10:00,28.98,29.04,28.98,29.0,430493.0,25.147,25.199,25.147,25.1643,430493.0
2019-10-14 10:15:00,29.0,29.07,29.0,29.01,481616.0,25.1643,25.2251,25.1643,25.173,481616.0
2019-10-14 10:20:00,29.0,29.03,28.95,28.96,407502.0,25.1643,25.1904,25.1209,25.1296,407502.0
2019-10-14 10:25:00,28.96,28.97,28.91,28.93,891173.0,25.1296,25.1383,25.0862,25.1036,891173.0
2019-10-14 10:30:00,28.93,28.97,28.93,28.95,309480.0,25.1036,25.1383,25.1036,25.1209,309480.0
2019-10-14 10:35:00,28.95,29.01,28.94,29.0,372431.0,25.1209,25.173,25.1123,25.1643,372431.0
2019-10-14 10:40:00,29.0,29.05,28.99,29.04,305281.0,25.1643,25.2077,25.1557,25.199,305281.0
2019-10-14 10:45:00,29.04,29.05,29.01,29.04,244950.0,25.199,25.2077,25.173,25.199,244950.0
2019-10-14 10:50:00,29.04,29.06,29.03,29.04,370471.0,25.199,25.2164,25.1904,25.199,370471.0
2019-10-14 10:55:00,29.03,29.06,29.02,29.06,144732.0,25.1904,25.2164,25.1817,25.2164,144732.0
2019-10-14 11:00:00,29.05,29.07,29.0,29.01,198546.0,25.2077,25.2251,25.1643,25.173,198546.0
2019-10-14 11:05:00,29.01,29.05,29.0,29.04,173395.0,25.173,25.2077,25.1643,25.199,173395.0
2019-10-14 11:10:00,29.04,29.1,29.03,29.1,388468.0,25.199,25.2511,25.1904,25.2511,388468.0
2019-10-14 11:15:00,29.09,29.13,29.09,29.13,420465.0,25.2424,25.2771,25.2424,25.2771,420465.0
2019-10-14 11:20:00,29.13,29.14,29.09,29.13,445007.0,25.2771,25.2858,25.2424,25.2771,445007.0
2019-10-14 11:25:00,29.13,29.14,29.09,29.1,707690.0,25.2771,25.2858,25.2424,25.2511,707690.0
2019-10-14 11:30:00,29.1,29.13,29.09,29.12,201500.0,25.2511,25.2771,25.2424,25.2685,201500.0
2019-10-14 11:35:00,29.12,29.12,29.11,29.12,166397.0,25.2685,25.2685,25.2598,25.2685,166397.0
2019-10-14 11:40:00,29.12,29.15,29.11,29.12,345053.0,25.2685,25.2945,25.2598,25.2685,345053.0
2019-10-14 11:45:00,29.11,29.12,29.1,29.12,186768.0,25.2598,25.2685,25.2511,25.2685,186768.0
2019-10-14 11:50:00,29.11,29.13,29.1,29.12,232805.0,25.2598,25.2771,25.2511,25.2685,232805.0
2019-10-14 11:55:00,29.13,29.14,29.09,29.1,450677.0,25.2771,25.2858,25.2424,25.2511,450677.0
2019-10-14 12:00:00,29.1,29.12,29.08,29.08,382513.0,25.2511,25.2685,25.2338,25.2338,382513.0
2019-10-14 12:05:00,29.08,29.12,29.07,29.11,302835.0,25.2338,25.2685,25.2251,25.2598,302835.0
2019-10-14 12:10:00,29.1,29.14,29.08,29.13,348588.0,25.2511,25.2858,25.2338,25.2771,348588.0
2019-10-14 12:15:00,29.12,29.13,29.11,29.12,273255.0,25.2685,25.2771,25.2598,25.2685,273255.0
2019-10-14 12:20:00,29.12,29.13,29.08,29.11,221363.0,25.2685,25.2771,25.2338,25.2598,221363.0
2019-10-14 12:25:00,29.1,29.11,29.08,29.1,558136.0,25.2511,25.2598,25.2338,25.2511,558136.0
2019-10-14 12:30:00,29.1,29.1,29.05,29.05,435686.0,25.2511,25.2511,25.2077,25.2077,435686.0
2019-10-14 12:35:00,29.05,29.1,29.05,29.09,437784.0,25.2077,25.2511,25.2077,25.2424,437784.0
2019-10-14 12:40:00,29.09,29.1,29.07,29.09,432869.0,25.2424,25.2511,25.2251,25.2424,432869.0
2019-10-14 12:45:00,29.09,29.09,29.06,29.07,459276.0,25.2424,25.2424,25.2164,25.2251,459276.0
2019-10-14 12:50:00,29.07,29.07,29.03,29.04,353782.0,25.2251,25.2251,25.1904,25.199,353782.0
2019-10-14 12:55:00,29.04,29.05,29.02,29.05,353891.0,25.199,25.2077,25.1817,25.2077,353891.0
2019-10-14 13:00:00,29.05,29.05,29.02,29.04,163121.0,25.2077,25.2077,25.1817,25.199,163121.0
2019-10-14 13:05:00,29.03,29.06,29.03,29.04,310922.0,25.1904,25.2164,25.1904,25.199,310922.0
2019-10-14 13:10:00,29.04,29.06,29.03,29.05,148462.0,25.199,25.2164,25.1904,25.2077,148462.0
2019-10-14 13:15:00,29.05,29.06,29.03,29.06,314060.0,25.2077,25.2164,25.1904,25.2164,314060.0
2019-10-14 13:20:00,29.06,29.08,29.06,29.07,239605.0,25.2164,25.2338,25.2164,25.2251,239605.0
2019-10-14 13:25:00,29.07,29.08,29.06,29.07,259348.0,25.2251,25.2338,25.2164,25.2251,259348.0
2019-10-14 13:30:00,29.06,29.06,29.03,29.05,170205.0,25.2164,25.2164,25.1904,25.2077,170205.0
2019-10-14 13:35:00,29.04,29.05,29.03,29.05,121919.0,25.199,25.2077,25.1904,25.2077,121919.0
2019-10-14 13:40:00,29.04,29.06,29.03,29.04,253121.0,25.199,25.2164,25.1904,25.199,253121.0
2019-10-14 13:45:00,29.04,29.04,29.01,29.02,195259.0,25.199,25.199,25.173,25.1817,195259.0
2019-10-14 13:50:00,29.03,29.05,29.02,29.04,366995.0,25.1904,25.2077,25.1817,25.199,366995.0
2019-10-14 13:55:00,29.05,29.07,29.03,29.06,177540.0,25.2077,25.2251,25.1904,25.2164,177540.0
2019-10-14 14:00:00,29.07,29.08,29.04,29.05,173566.0,25.2251,25.2338,25.199,25.2077,173566.0
2019-10-14 14:05:00,29.05,29.07,29.05,29.06,230643.0,25.2077,25.2251,25.2077,25.2164,230643.0
2019-10-14 14:10:00,29.07,29.09,29.06,29.09,287801.0,25.2251,25.2424,25.2164,25.2424,287801.0
2019-10-14 14:15:00,29.09,29.09,29.05,29.07,187692.0,25.2424,25.2424,25.2077,25.2251,187692.0
2019-10-14 14:20:00,29.08,29.08,29.06,29.08,239735.0,25.2338,25.2338,25.2164,25.2338,239735.0
2019-10-14 14:25:00,29.08,29.08,29.05,29.05,186955.0,25.2338,25.2338,25.2077,25.2077,186955.0
2019-10-14 14:30:00,29.05,29.06,29.05,29.06,101082.0,25.2077,25.2164,25.2077,25.2164,101082.0
2019-10-14 14:35:00,29.05,29.06,29.05,29.06,129946.0,25.2077,25.2164,25.2077,25.2164,129946.0
2019-10-14 14:40:00,29.05,29.08,29.05,29.07,363450.0,25.2077,25.2338,25.2077,25.2251,363450.0
2019-10-14 14:45:00,29.07,29.07,29.05,29.05,163292.0,25.2251,25.2251,25.2077,25.2077,163292.0
2019-10-14 14:50:00,29.05,29.06,29.03,29.05,307496.0,25.2077,25.2164,25.1904,25.2077,307496.0
2019-10-14 14:55:00,29.05,29.07,29.04,29.06,191264.0,25.2077,25.2251,25.199,25.2164,191264.0
2019-10-14 15:00:00,29.06,29.07,29.03,29.04,438633.0,25.2164,25.2251,25.1904,25.199,438633.0
2019-10-14 15:05:00,29.04,29.04,29.02,29.04,198478.0,25.199,25.199,25.1817,25.199,198478.0
2019-10-14 15:10:00,29.04,29.06,29.03,29.05,288668.0,25.199,25.2164,25.1904,25.2077,288668.0
2019-10-14 15:15:00,29.05,29.09,29.05,29.09,264378.0,25.2077,25.2424,25.2077,25.2424,264378.0
2019-10-14 15:20:00,29.09,29.1,29.08,29.09,304008.0,25.2424,25.2511,25.2338,25.2424,304008.0
2019-10-14 15:25:00,29.09,29.1,29.07,29.09,511821.0,25.2424,25.2511,25.2251,25.2424,511821.0
2019-10-14 15:30:00,29.09,29.09,29.06,29.09,444122.0,25.2424,25.2424,25.2164,25.2424,444122.0
2019-10-14 15:35:00,29.09,29.13,29.08,29.13,557307.0,25.2424,25.2771,25.2338,25.2771,557307.0
2019-10-14 15:40:00,29.13,29.15,29.11,29.13,672643.0,25.2771,25.2945,25.2598,25.2771,672643.0
2019-10-14 15:45:00,29.13,29.13,29.1,29.12,626073.0,25.2771,25.2771,25.2511,25.2685,626073.0
2019-10-14 15:50:00,29.12,29.15,29.1,29.15,1103539.0,25.2685,25.2945,25.2511,25.2945,1103539.0
2019-10-14 15:55:00,29.14,29.16,29.11,29.14,1775967.0,25.2858,25.3032,25.2598,25.2858,1775967.0
2019-10-15 09:30:00,29.34,29.41,29.2,29.24,2696163.0,25.4594,25.5201,25.3379,25.3726,2696163.0
2019-10-15 09:35:00,29.23,29.32,29.11,29.26,1706512.0,25.3639,25.442,25.2598,25.3899,1706512.0
2019-10-15 09:40:00,29.26,29.29,29.19,29.27,860970.0,25.3899,25.416,25.3292,25.3986,860970.0
2019-10-15 09:45:00,29.27,29.28,29.17,29.19,870820.0,25.3986,25.4073,25.3118,25.3292,870820.0
2019-10-15 09:50:00,29.19,29.21,29.16,29.17,850900.0,25.3292,25.3466,25.3032,25.3118,850900.0
2019-10-15 09:55:00,29.17,29.2,29.14,29.19,862129.0,25.3118,25.3379,25.2858,25.3292,862129.0
2019-10-15 10:00:00,29.18,29.28,29.18,29.28,813878.0,25.3205,25.4073,25.3205,25.4073,813878.0
2019-10-15 10:05:00,29.28,29.32,29.25,29.32,721842.0,25.4073,25.442,25.3813,25.442,721842.0
2019-10-15 10:10:00,29.32,29.4,29.31,29.4,940080.0,25.442,25.5114,25.4333,25.5114,940080.0
2019-10-15 10:15:00,29.4,29.46,29.38,29.46,1013441.0,25.5114,25.5635,25.4941,25.5635,1013441.0
2019-10-15 10:20:00,29.46,29.47,29.41,29.44,650653.0,25.5635,25.5722,25.5201,25.5461,650653.0
2019-10-15 10:25:00,29.44,29.56,29.43,29.52,1410627.0,25.5461,25.6503,25.5375,25.6156,1410627.0
2019-10-15 10:30:00,29.52,29.59,29.51,29.57,734766.0,25.6156,25.6763,25.6069,25.6589,734766.0
2019-10-15 10:35:00,29.58,29.73,29.57,29.73,1022200.0,25.6676,25.7978,25.6589,25.7978,1022200.0
2019-10-15 10:40:00,29.73,29.74,29.63,29.64,1169606.0,25.7978,25.8065,25.711,25.7197,1169606.0
2019-10-15 10:45:00,29.65,29.67,29.61,29.67,748380.0,25.7284,25.7457,25.6937,25.7457,748380.0
2019-10-15 10:50:00,29.67,29.69,29.64,29.67,482551.0,25.7457,25.7631,25.7197,25.7457,482551.0
2019-10-15 10:55:00,29.67,29.73,29.65,29.73,626469.0,25.7457,25.7978,25.7284,25.7978,626469.0
2019-10-15 11:00:00,29.73,29.77,29.72,29.75,931053.0,25.7978,25.8325,25.7891,25.8151,931053.0
2019-10-15 11:05:00,29.75,29.78,29.71,29.78,738355.0,25.8151,25.8412,25.7804,25.8412,738355.0
2019-10-15 11:10:00,29.78,29.78,29.67,29.7,803231.0,25.8412,25.8412,25.7457,25.7717,803231.0
2019-10-15 11:15:00,29.7,29.72,29.69,29.72,560860.0,25.7717,25.7891,25.7631,25.7891,560860.0
2019-10-15 11:20:00,29.72,29.75,29.69,29.73,510287.0,25.7891,25.8151,25.7631,25.7978,510287.0
2019-10-15 11:25:00,29.72,29.77,29.72,29.76,477335.0,25.7891,25.8325,25.7891,25.8238,477335.0
2019-10-15 11:30:00,29.76,29.8,29.75,29.79,513387.0,25.8238,25.8585,25.8151,25.8498,513387.0
2019-10-15 11:35:00,29.78,29.84,29.77,29.84,755985.0,25.8412,25.8932,25.8325,25.8932,755985.0
2019-10-15 11:40:00,29.84,29.92,29.83,29.92,844481.0,25.8932,25.9626,25.8846,25.9626,844481.0
2019-10-15 11:45:00,29.92,29.94,29.87,29.88,1023974.0,25.9626,25.98,25.9193,25.9279,1023974.0
2019-10-15 11:50:00,29.88,29.88,29.83,29.86,506559.0,25.9279,25.9279,25.8846,25.9106,506559.0
2019-10-15 11:55:00,29.86,29.86,29.82,29.86,499466.0,25.9106,25.9106,25.8759,25.9106,499466.0
2019-10-15 12:00:00,29.86,29.92,29.85,29.88,642253.0,25.9106,25.9626,25.9019,25.9279,642253.0
2019-10-15 12:05:00,29.88,29.88,29.83,29.87,671887.0,25.9279,25.9279,25.8846,25.9193,671887.0
2019-10-15 12:10:00,29.86,29.9,29.85,29.9,391291.0,25.9106,25.9453,25.9019,25.9453,391291.0
2019-10-15 12:15:00,29.9,29.91,29.86,29.86,321929.0,25.9453,25.954,25.9106,25.9106,321929.0
2019-10-15 12:20:00,29.87,29.88,29.85,29.87,410737.0,25.9193,25.9279,25.9019,25.9193,410737.0
2019-10-15 12:25:00,29.87,30.24,29.85,30.19,8509261.0,25.9193,26.2403,25.9019,26.1969,8509261.0
2019-10-15 12:30:00,30.19,30.19,29.97,30.01,2374772.0,26.1969,26.1969,26.006,26.0407,2374772.0
2019-10-15 12:35:00,30.01,30.01,29.91,29.97,1255230.0,26.0407,26.0407,25.954,26.006,1255230.0
2019-10-15 12:40:00,29.97,30.0,29.95,29.98,1190713.0,26.006,26.0321,25.9887,26.0147,1190713.0
2019-10-15 12:45:00,29.97,30.0,29.93,29.99,1025903.0,26.006,26.0321,25.9713,26.0234,1025903.0
2019-10-15 12:50:00,29.99,30.05,29.98,30.04,796190.0,26.0234,26.0755,26.0147,26.0668,796190.0
2019-10-15 12:55:00,30.04,30.11,30.04,30.05,875918.0,26.0668,26.1275,26.0668,26.0755,875918.0
2019-10-15 13:00:00,30.05,30.08,29.99,30.02,871795.0,26.0755,26.1015,26.0234,26.0494,871795.0
2019-10-15 13:05:00,30.02,30.02,29.96,29.96,510267.0,26.0494,26.0494,25.9974,25.9974,510267.0
2019-10-15 13:10:00,29.96,30.02,29.95,29.96,498358.0,25.9974,26.0494,25.9887,25.9974,498358.0
2019-10-15 13:15:00,29.97,29.99,29.94,29.98,429146.0,26.006,26.0234,25.98,26.0147,429146.0
2019-10-15 13:20:00,29.98,30.01,29.93,29.93,521783.0,26.0147,26.0407,25.9713,25.9713,521783.0
2019-10-15 13:25:00,29.93,29.95,29.88,29.91,872393.0,25.9713,25.9887,25.9279,25.954,872393.0
2019-10-15 13:30:00,29.91,29.93,29.89,29.91,450745.0,25.954,25.9713,25.9366,25.954,450745.0
2019-10-15 13:35:00,29.91,29.95,29.91,29.94,503356.0,25.954,25.9887,25.954,25.98,503356.0
2019-10-15 13:40:00,29.93,29.95,29.91,29.93,337671.0,25.9713,25.9887,25.954,25.9713,337671.0
2019-10-15 13:45:00,29.92,29.98,29.91,29.97,342427.0,25.9626,26.0147,25.954,26.006,342427.0
2019-10-15 13:50:00,29.97,30.01,29.96,29.99,485367.0,26.006,26.0407,25.9974,26.0234,485367.0
2019-10-15 13:55:00,29.99,30.0,29.97,29.98,332063.0,26.0234,26.0321,26.006,26.0147,332063.0
2019-10-15 14:00:00,29.97,29.99,29.93,29.93,268261.0,26.006,26.0234,25.9713,25.9713,268261.0
2019-10-15 14:05:00,29.93,29.96,29.91,29.96,367036.0,25.9713,25.9974,25.954,25.9974,367036.0
2019-10-15 14:10:00,29.96,29.98,29.95,29.96,243477.0,25.9974,26.0147,25.9887,25.9974,243477.0
2019-10-15 14:15:00,29.96,30.01,29.95,30.01,414392.0,25.9974,26.0407,25.9887,26.0407,414392.0
2019-10-15 14:20:00,30.01,30.05,30.0,30.02,606104.0,26.0407,26.0755,26.0321,26.0494,606104.0
2019-10-15 14:25:00,30.01,30.03,29.97,29.98,536012.0,26.0407,26.0581,26.006,26.0147,536012.0
2019-10-15 14:30:00,29.98,29.98,29.94,29.96,439824.0,26.0147,26.0147,25.98,25.9974,439824.0
2019-10-15 14:35:00,29.96,29.97,29.93,29.94,389809.0,25.9974,26.006,25.9713,25.98,389809.0
2019-10-15 14:40:00,29.95,29.98,29.94,29.96,382240.0,25.9887,26.0147,25.98,25.9974,382240.0
2019-10-15 14:45:00,29.97,29.99,29.95,29.96,348804.0,26.006,26.0234,25.9887,25.9974,348804.0
2019-10-15 14:50:00,29.96,29.98,29.95,29.97,443164.0,25.9974,26.0147,25.9887,26.006,443164.0
2019-10-15 14:55:00,29.96,29.98,29.92,29.92,425485.0,25.9974,26.0147,25.9626,25.9626,425485.0
2019-10-15 15:00:00,29.92,29.93,29.9,29.92,543593.0,25.9626,25.9713,25.9453,25.9626,543593.0
2019-10-15 15:05:00,29.92,29.93,29.9,29.91,404322.0,25.9626,25.9713,25.9453,25.954,404322.0
2019-10-15 15:10:00,29.91,29.92,29.88,29.91,456374.0,25.954,25.9626,25.9279,25.954,456374.0
2019-10-15 15:15:00,29.91,29.92,29.89,29.9,541948.0,25.954,25.9626,25.9366,25.9453,541948.0
2019-10-15 15:20:00,29.89,29.95,29.88,29.95,837360.0,25.9366,25.9887,25.9279,25.9887,837360.0
2019-10-15 15:25:00,29.95,29.97,29.93,29.97,549418.0,25.9887,26.006,25.9713,26.006,549418.0
2019-10-15 15:30:00,29.97,29.97,29.89,29.91,1019950.0,26.006,26.006,25.9366,25.954,1019950.0
2019-10-15 15:35:00,29.92,29.93,29.87,29.9,1283985.0,25.9626,25.9713,25.9193,25.9453,1283985.0
2019-10-15 15:40:00,29.9,29.91,29.87,29.89,755963.0,25.9453,25.954,25.9193,25.9366,755963.0
2019-10-15 15:45:00,29.89,29.91,29.84,29.85,988480.0,25.9366,25.954,25.8932,25.9019,988480.0
2019-10-15 15:50:00,29.85,29.88,29.77,29.8,1696560.0,25.9019,25.9279,25.8325,25.8585,1696560.0
2019-10-15 15:55:00,29.8,29.83,29.74,29.74,3714533.0,25.8585,25.8846,25.8065,25.8065,3714533.0
2019-10-16 09:30:00,30.37,30.65,30.34,30.51,6039883.0,26.3531,26.5961,26.3271,26.4746,6039883.0
2019-10-16 09:35:00,30.51,30.7,30.45,30.66,4358821.0,26.4746,26.6395,26.4225,26.6048,4358821.0
2019-10-16 09:40:00,30.66,30.72,30.6,30.63,2705873.0,26.6048,26.6568,26.5527,26.5787,2705873.0
2019-10-16 09:45:00,30.63,30.63,30.41,30.42,2908001.0,26.5787,26.5787,26.3878,26.3965,2908001.0
2019-10-16 09:50:00,30.42,30.47,30.33,30.45,2924995.0,26.3965,26.4399,26.3184,26.4225,2924995.0
2019-10-16 09:55:00,30.45,30.48,30.24,30.31,3559421.0,26.4225,26.4486,26.2403,26.3011,3559421.0
2019-10-16 10:00:00,30.31,30.41,30.28,30.3,1892085.0,26.3011,26.3878,26.275,26.2924,1892085.0
2019-10-16 10:05:00,30.3,30.31,30.17,30.24,2608031.0,26.2924,26.3011,26.1796,26.2403,2608031.0
2019-10-16 10:10:00,30.24,30.35,30.21,30.32,1296716.0,26.2403,26.3358,26.2143,26.3097,1296716.0
2019-10-16 10:15:00,30.31,30.38,30.3,30.36,1515642.0,26.3011,26.3618,26.2924,26.3445,1515642.0
2019-10-16 10:20:00,30.36,30.44,30.3,30.43,1075850.0,26.3445,26.4139,26.2924,26.4052,1075850.0
2019-10-16 10:25:00,30.44,30.47,30.41,30.46,960214.0,26.4139,26.4399,26.3878,26.4312,960214.0
2019-10-16 10:30:00,30.46,30.49,30.34,30.37,1379030.0,26.4312,26.4573,26.3271,26.3531,1379030.0
2019-10-16 10:35:00,30.37,30.4,30.33,30.35,587396.0,26.3531,26.3792,26.3184,26.3358,587396.0
2019-10-16 10:40:00,30.34,30.39,30.34,30.37,590504.0,26.3271,26.3705,26.3271,26.3531,590504.0
2019-10-16 10:45:00,30.37,30.42,30.33,30.33,1224465.0,26.3531,26.3965,26.3184,26.3184,1224465.0
2019-10-16 10:50:00,30.34,30.41,30.31,30.41,796152.0,26.3271,26.3878,26.3011,26.3878,796152.0
2019-10-16 10:55:00,30.41,30.47,30.4,30.44,671004.0,26.3878,26.4399,26.3792,26.4139,671004.0
2019-10-16 11:00:00,30.44,30.46,30.36,30.4,532203.0,26.4139,26.4312,26.3445,26.3792,532203.0
2019-10-16 11:05:00,30.4,30.42,30.39,30.4,427417.0,26.3792,26.3965,26.3705,26.3792,427417.0
2019-10-16 11:10:00,30.4,30.42,30.39,30.41,397324.0,26.3792,26.3965,26.3705,26.3878,397324.0
2019-10-16 11:15:00,30.41,30.42,30.36,30.38,611899.0,26.3878,26.3965,26.3445,26.3618,611899.0
2019-10-16 11:20:00,30.38,30.4,30.35,30.37,595279.0,26.3618,26.3792,26.3358,26.3531,595279.0
2019-10-16 11:25:00,30.38,30.39,30.35,30.37,641957.0,26.3618,26.3705,26.3358,26.3531,641957.0
2019-10-16 11:30:00,30.37,30.4,30.35,30.37,1015218.0,26.3531,26.3792,26.3358,26.3531,1015218.0
2019-10-16 11:35:00,30.37,30.44,30.36,30.44,823764.0,26.3531,26.4139,26.3445,26.4139,823764.0
2019-10-16 11:40:00,30.44,30.47,30.41,30.42,937723.0,26.4139,26.4399,26.3878,26.3965,937723.0
2019-10-16 11:45:00,30.42,30.45,30.39,30.42,718456.0,26.3965,26.4225,26.3705,26.3965,718456.0
2019-10-16 11:50:00,30.42,30.43,30.37,30.38,331862.0,26.3965,26.4052,26.3531,26.3618,331862.0
2019-10-16 11:55:00,30.37,30.4,30.36,30.38,378631.0,26.3531,26.3792,26.3445,26.3618,378631.0
2019-10-16 12:00:00,30.38,30.4,30.38,30.4,217975.0,26.3618,26.3792,26.3618,26.3792,217975.0
2019-10-16 12:05:00,30.4,30.4,30.37,30.37,239828.0,26.3792,26.3792,26.3531,26.3531,239828.0
2019-10-16 12:10:00,30.38,30.39,30.35,30.39,394796.0,26.3618,26.3705,26.3358,26.3705,394796.0
2019-10-16 12:15:00,30.38,30.39,30.36,30.37,338865.0,26.3618,26.3705,26.3445,26.3531,338865.0
2019-10-16 12:20:00,30.37,30.38,30.36,30.36,375889.0,26.3531,26.3618,26.3445,26.3445,375889.0
2019-10-16 12:25:00,30.36,30.37,30.34,30.36,893096.0,26.3445,26.3531,26.3271,26.3445,893096.0
2019-10-16 12:30:00,30.36,30.36,30.31,30.33,565013.0,26.3445,26.3445,26.3011,26.3184,565013.0
2019-10-16 12:35:00,30.32,30.33,30.29,30.32,447368.0,26.3097,26.3184,26.2837,26.3097,447368.0
2019-10-16 12:40:00,30.31,30.35,30.3,30.31,466841.0,26.3011,26.3358,26.2924,26.3011,466841.0
2019-10-16 12:45:00,30.32,30.34,30.31,30.33,413427.0,26.3097,26.3271,26.3011,26.3184,413427.0
2019-10-16 12:50:00,30.32,30.33,30.26,30.28,439813.0,26.3097,26.3184,26.2577,26.275,439813.0
2019-10-16 12:55:00,30.28,30.3,30.26,30.26,373090.0,26.275,26.2924,26.2577,26.2577,373090.0
2019-10-16 13:00:00,30.27,30.31,30.26,30.31,660887.0,26.2664,26.3011,26.2577,26.3011,660887.0
2019-10-16 13:05:00,30.31,30.34,30.3,30.33,584949.0,26.3011,26.3271,26.2924,26.3184,584949.0
2019-10-16 13:10:00,30.32,30.33,30.29,30.3,392534.0,26.3097,26.3184,26.2837,26.2924,392534.0
2019-10-16 13:15:00,30.3,30.31,30.28,30.3,313451.0,26.2924,26.3011,26.275,26.2924,313451.0
2019-10-16 13:20:00,30.3,30.31,30.28,30.28,441250.0,26.2924,26.3011,26.275,26.275,441250.0
2019-10-16 13:25:00,30.28,30.3,30.26,30.29,368775.0,26.275,26.2924,26.2577,26.2837,368775.0
2019-10-16 13:30:00,30.29,30.3,30.28,30.3,464006.0,26.2837,26.2924,26.275,26.2924,464006.0
2019-10-16 13:35:00,30.29,30.34,30.29,30.32,889025.0,26.2837,26.3271,26.2837,26.3097,889025.0
2019-10-16 13:40:00,30.32,30.34,30.27,30.32,855089.0,26.3097,26.3271,26.2664,26.3097,855089.0
2019-10-16 13:45:00,30.32,30.34,30.29,30.32,988651.0,26.3097,26.3271,26.2837,26.3097,988651.0
2019-10-16 13:50:00,30.32,30.32,30.26,30.26,320936.0,26.3097,26.3097,26.2577,26.2577,320936.0
2019-10-16 13:55:00,30.26,30.27,30.22,30.25,364397.0,26.2577,26.2664,26.223,26.249,364397.0
2019-10-16 14:00:00,30.25,30.28,30.24,30.25,709265.0,26.249,26.275,26.2403,26.249,709265.0
2019-10-16 14:05:00,30.24,30.28,30.23,30.28,333834.0,26.2403,26.275,26.2316,26.275,333834.0
2019-10-16 14:10:00,30.28,30.32,30.26,30.31,458759.0,26.275,26.3097,26.2577,26.3011,458759.0
2019-10-16 14:15:00,30.31,30.34,30.3,30.34,429445.0,26.3011,26.3271,26.2924,26.3271,429445.0
2019-10-16 14:20:00,30.34,30.35,30.31,30.31,464752.0,26.3271,26.3358,26.3011,26.3011,464752.0
2019-10-16 14:25:00,30.32,30.33,30.31,30.32,385429.0,26.3097,26.3184,26.3011,26.3097,385429.0
2019-10-16 14:30:00,30.33,30.39,30.32,30.39,674012.0,26.3184,26.3705,26.3097,26.3705,674012.0
2019-10-16 14:35:00,30.38,30.4,30.38,30.4,401293.0,26.3618,26.3792,26.3618,26.3792,401293.0
2019-10-16 14:40:00,30.4,30.43,30.39,30.41,598566.0,26.3792,26.4052,26.3705,26.3878,598566.0
2019-10-16 14:45:00,30.41,30.43,30.4,30.41,531106.0,26.3878,26.4052,26.3792,26.3878,531106.0
2019-10-16 14:50:00,30.41,30.41,30.37,30.38,423574.0,26.3878,26.3878,26.3531,26.3618,423574.0
2019-10-16 14:55:00,30.38,30.39,30.36,30.37,521898.0,26.3618,26.3705,26.3445,26.3531,521898.0
2019-10-16 15:00:00,30.36,30.37,30.33,30.33,456507.0,26.3445,26.3531,26.3184,26.3184,456507.0
2019-10-16 15:05:00,30.33,30.39,30.32,30.38,736893.0,26.3184,26.3705,26.3097,26.3618,736893.0
2019-10-16 15:10:00,30.39,30.39,30.31,30.32,599154.0,26.3705,26.3705,26.3011,26.3097,599154.0
2019-10-16 15:15:00,30.32,30.33,30.27,30.33,777725.0,26.3097,26.3184,26.2664,26.3184,777725.0
2019-10-16 15:20:00,30.32,30.37,30.32,30.36,1816437.0,26.3097,26.3531,26.3097,26.3445,1816437.0
2019-10-16 15:25:00,30.36,30.37,30.33,30.35,467649.0,26.3445,26.3531,26.3184,26.3358,467649.0
2019-10-16 15:30:00,30.34,30.39,30.34,30.37,1024193.0,26.3271,26.3705,26.3271,26.3531,1024193.0
2019-10-16 15:35:00,30.37,30.37,30.31,30.31,774642.0,26.3531,26.3531,26.3011,26.3011,774642.0
2019-10-16 15:40:00,30.32,30.33,30.25,30.25,1392521.0,26.3097,26.3184,26.249,26.249,1392521.0
2019-10-16 15:45:00,30.26,30.28,30.23,30.24,950989.0,26.2577,26.275,26.2316,26.2403,950989.0
2019-10-16 15:50:00,30.23,30.26,30.21,30.24,1615618.0,26.2316,26.2577,26.2143,26.2403,1615618.0
2019-10-16 15:55:00,30.23,30.25,30.15,30.18,3812971.0,26.2316,26.249,26.1622,26.1883,3812971.0
2019-10-17 09:30:00,30.3,30.37,30.21,30.29,2096383.0,26.2924,26.3531,26.2143,26.2837,2096383.0
2019-10-17 09:35:00,30.29,30.37,30.21,30.36,1271181.0,26.2837,26.3531,26.2143,26.3445,1271181.0
2019-10-17 09:40:00,30.36,30.44,30.32,30.43,1682123.0,26.3445,26.4139,26.3097,26.4052,1682123.0
2019-10-17 09:45:00,30.43,30.54,30.4,30.53,2987050.0,26.4052,26.5006,26.3792,26.492,2987050.0
2019-10-17 09:50:00,30.54,30.54,30.42,30.45,1413387.0,26.5006,26.5006,26.3965,26.4225,1413387.0
2019-10-17 09:55:00,30.46,30.49,30.44,30.48,646611.0,26.4312,26.4573,26.4139,26.4486,646611.0
2019-10-17 10:00:00,30.48,30.52,30.46,30.5,1523323.0,26.4486,26.4833,26.4312,26.4659,1523323.0
2019-10-17 10:05:00,30.5,30.51,30.46,30.49,943899.0,26.4659,26.4746,26.4312,26.4573,943899.0
2019-10-17 10:10:00,30.5,30.51,30.46,30.5,884673.0,26.4659,26.4746,26.4312,26.4659,884673.0
2019-10-17 10:15:00,30.49,30.51,30.48,30.5,1033513.0,26.4573,26.4746,26.4486,26.4659,1033513.0
2019-10-17 10:20:00,30.5,30.54,30.48,30.54,1160020.0,26.4659,26.5006,26.4486,26.5006,1160020.0
2019-10-17 10:25:00,30.53,30.54,30.45,30.5,571909.0,26.492,26.5006,26.4225,26.4659,571909.0
2019-10-17 10:30:00,30.5,30.5,30.42,30.42,624605.0,26.4659,26.4659,26.3965,26.3965,624605.0
2019-10-17 10:35:00,30.42,30.43,30.38,30.4,673946.0,26.3965,26.4052,26.3618,26.3792,673946.0
2019-10-17 10:40:00,30.4,30.41,30.35,30.37,467810.0,26.3792,26.3878,26.3358,26.3531,467810.0
2019-10-17 10:45:00,30.36,30.37,30.28,30.32,952565.0,26.3445,26.3531,26.275,26.3097,952565.0
2019-10-17 10:50:00,30.32,30.34,30.26,30.28,662602.0,26.3097,26.3271,26.2577,26.275,662602.0
2019-10-17 10:55:00,30.28,30.32,30.27,30.28,478529.0,26.275,26.3097,26.2664,26.275,478529.0
2019-10-17 11:00:00,30.29,30.29,30.23,30.27,649503.0,26.2837,26.2837,26.2316,26.2664,649503.0
2019-10-17 11:05:00,30.27,30.34,30.26,30.33,912790.0,26.2664,26.3271,26.2577,26.3184,912790.0
2019-10-17 11:10:00,30.33,30.37,30.32,30.35,489359.0,26.3184,26.3531,26.3097,26.3358,489359.0
2019-10-17 11:15:00,30.35,30.36,30.32,30.35,385278.0,26.3358,26.3445,26.3097,26.3358,385278.0
2019-10-17 11:20:00,30.35,30.36,30.31,30.34,425940.0,26.3358,26.3445,26.3011,26.3271,425940.0
2019-10-17 11:25:00,30.34,30.35,30.29,30.3,365975.0,26.3271,26.3358,26.2837,26.2924,365975.0
2019-10-17 11:30:00,30.3,30.31,30.23,30.25,686302.0,26.2924,26.3011,26.2316,26.249,686302.0
2019-10-17 11:35:00,30.25,30.26,30.19,30.23,1060745.0,26.249,26.2577,26.1969,26.2316,1060745.0
2019-10-17 11:40:00,30.23,30.25,30.21,30.24,402106.0,26.2316,26.249,26.2143,26.2403,402106.0
2019-10-17 11:45:00,30.24,30.24,30.18,30.2,577358.0,26.2403,26.2403,26.1883,26.2056,577358.0
2019-10-17 11:50:00,30.2,30.21,30.12,30.13,651483.0,26.2056,26.2143,26.1362,26.1449,651483.0
2019-10-17 11:55:00,30.13,30.14,30.07,30.09,645297.0,26.1449,26.1536,26.0928,26.1102,645297.0
2019-10-17 12:00:00,30.1,30.1,30.0,30.03,858541.0,26.1188,26.1188,26.0321,26.0581,858541.0
2019-10-17 12:05:00,30.03,30.07,30.01,30.07,551626.0,26.0581,26.0928,26.0407,26.0928,551626.0
2019-10-17 12:10:00,30.06,30.07,30.02,30.04,421371.0,26.0841,26.0928,26.0494,26.0668,421371.0
2019-10-17 12:15:00,30.04,30.06,30.03,30.03,376660.0,26.0668,26.0841,26.0581,26.0581,376660.0
2019-10-17 12:20:00,30.04,30.05,30.0,30.03,467147.0,26.0668,26.0755,26.0321,26.0581,467147.0
2019-10-17 12:25:00,30.03,30.07,30.01,30.05,504037.0,26.0581,26.0928,26.0407,26.0755,504037.0
2019-10-17 12:30:00,30.05,30.11,30.05,30.1,394304.0,26.0755,26.1275,26.0755,26.1188,394304.0
2019-10-17 12:35:00,30.1,30.13,30.08,30.1,432978.0,26.1188,26.1449,26.1015,26.1188,432978.0
2019-10-17 12:40:00,30.1,30.1,30.07,30.08,410312.0,26.1188,26.1188,26.0928,26.1015,410312.0
2019-10-17 12:45:00,30.08,30.08,30.05,30.05,373178.0,26.1015,26.1015,26.0755,26.0755,373178.0
2019-10-17 12:50:00,30.05,30.08,30.04,30.08,426757.0,26.0755,26.1015,26.0668,26.1015,426757.0
2019-10-17 12:55:00,30.08,30.09,30.06,30.07,358324.0,26.1015,26.1102,26.0841,26.0928,358324.0
2019-10-17 13:00:00,30.07,30.09,30.06,30.09,288241.0,26.0928,26.1102,26.0841,26.1102,288241.0
2019-10-17 13:05:00,30.09,30.1,30.07,30.08,385385.0,26.1102,26.1188,26.0928,26.1015,385385.0
2019-10-17 13:10:00,30.08,30.08,30.04,30.05,238178.0,26.1015,26.1015,26.0668,26.0755,238178.0
2019-10-17 13:15:00,30.05,30.07,30.02,30.05,706607.0,26.0755,26.0928,26.0494,26.0755,706607.0
2019-10-17 13:20:00,30.06,30.08,30.04,30.08,466835.0,26.0841,26.1015,26.0668,26.1015,466835.0
2019-10-17 13:25:00,30.08,30.09,30.02,30.02,393758.0,26.1015,26.1102,26.0494,26.0494,393758.0
2019-10-17 13:30:00,30.03,30.1,30.03,30.1,448518.0,26.0581,26.1188,26.0581,26.1188,448518.0
2019-10-17 13:35:00,30.1,30.14,30.09,30.14,570470.0,26.1188,26.1536,26.1102,26.1536,570470.0
2019-10-17 13:40:00,30.14,30.14,30.11,30.14,316170.0,26.1536,26.1536,26.1275,26.1536,316170.0
2019-10-17 13:45:00,30.14,30.18,30.13,30.18,472822.0,26.1536,26.1883,26.1449,26.1883,472822.0
2019-10-17 13:50:00,30.18,30.25,30.17,30.22,1502703.0,26.1883,26.249,26.1796,26.223,1502703.0
2019-10-17 13:55:00,30.21,30.22,30.18,30.2,423669.0,26.2143,26.223,26.1883,26.2056,423669.0
2019-10-17 14:00:00,30.19,30.2,30.13,30.13,316829.0,26.1969,26.2056,26.1449,26.1449,316829.0
2019-10-17 14:05:00,30.13,30.16,30.13,30.15,239127.0,26.1449,26.1709,26.1449,26.1622,239127.0
2019-10-17 14:10:00,30.15,30.18,30.14,30.15,293577.0,26.1622,26.1883,26.1536,26.1622,293577.0
2019-10-17 14:15:00,30.15,30.17,30.14,30.16,188941.0,26.1622,26.1796,26.1536,26.1709,188941.0
2019-10-17 14:20:00,30.16,30.2,30.16,30.19,289915.0,26.1709,26.2056,26.1709,26.1969,289915.0
2019-10-17 14:25:00,30.2,30.23,30.18,30.23,301025.0,26.2056,26.2316,26.1883,26.2316,301025.0
2019-10-17 14:30:00,30.22,30.23,30.19,30.21,328777.0,26.223,26.2316,26.1969,26.2143,328777.0
2019-10-17 14:35:00,30.21,30.25,30.2,30.24,348615.0,26.2143,26.249,26.2056,26.2403,348615.0
2019-10-17 14:40:00,30.25,30.25,30.22,30.25,248068.0,26.249,26.249,26.223,26.249,248068.0
2019-10-17 14:45:00,30.25,30.27,30.24,30.26,384965.0,26.249,26.2664,26.2403,26.2577,384965.0
2019-10-17 14:50:00,30.27,30.3,30.26,30.3,606216.0,26.2664,26.2924,26.2577,26.2924,606216.0
2019-10-17 14:55:00,30.3,30.31,30.29,30.3,369423.0,26.2924,26.3011,26.2837,26.2924,369423.0
2019-10-17 15:00:00,30.3,30.3,30.28,30.29,358525.0,26.2924,26.2924,26.275,26.2837,358525.0
2019-10-17 15:05:00,30.29,30.29,30.26,30.27,398902.0,26.2837,26.2837,26.2577,26.2664,398902.0
2019-10-17 15:10:00,30.26,30.29,30.25,30.29,250419.0,26.2577,26.2837,26.249,26.2837,250419.0
2019-10-17 15:15:00,30.29,30.29,30.26,30.27,355963.0,26.2837,26.2837,26.2577,26.2664,355963.0
2019-10-17 15:20:00,30.27,30.27,30.25,30.26,368042.0,26.2664,26.2664,26.249,26.2577,368042.0
2019-10-17 15:25:00,30.27,30.29,30.26,30.29,577918.0,26.2664,26.2837,26.2577,26.2837,577918.0
2019-10-17 15:30:00,30.29,30.3,30.25,30.27,605270.0,26.2837,26.2924,26.249,26.2664,605270.0
2019-10-17 15:35:00,30.27,30.29,30.26,30.28,352972.0,26.2664,26.2837,26.2577,26.275,352972.0
2019-10-17 15:40:00,30.28,30.28,30.26,30.27,361967.0,26.275,26.275,26.2577,26.2664,361967.0
2019-10-17 15:45:00,30.27,30.29,30.25,30.25,503756.0,26.2664,26.2837,26.249,26.249,503756.0
2019-10-17 15:50:00,30.25,30.29,30.23,30.29,1252701.0,26.249,26.2837,26.2316,26.2837,1252701.0
2019-10-17 15:55:00,30.28,30.3,30.25,30.27,2284806.0,26.275,26.2924,26.249,26.2664,2284806.0
2019-10-18 09:30:00,30.13,30.34,30.1,30.32,4354160.0,26.1449,26.3271,26.1188,26.3097,4354160.0
2019-10-18 09:35:00,30.31,30.36,30.27,30.36,1207195.0,26.3011,26.3445,26.2664,26.3445,1207195.0
2019-10-18 09:40:00,30.35,30.36,30.23,30.25,1056007.0,26.3358,26.3445,26.2316,26.249,1056007.0
2019-10-18 09:45:00,30.24,30.32,30.21,30.3,746070.0,26.2403,26.3097,26.2143,26.2924,746070.0
2019-10-18 09:50:00,30.3,30.38,30.29,30.35,1208825.0,26.2924,26.3618,26.2837,26.3358,1208825.0
2019-10-18 09:55:00,30.35,30.4,30.33,30.38,900482.0,26.3358,26.3792,26.3184,26.3618,900482.0
2019-10-18 10:00:00,30.38,30.38,30.29,30.32,479876.0,26.3618,26.3618,26.2837,26.3097,479876.0
2019-10-18 10:05:00,30.32,30.33,30.27,30.29,439240.0,26.3097,26.3184,26.2664,26.2837,439240.0
2019-10-18 10:10:00,30.29,30.3,30.23,30.24,391357.0,26.2837,26.2924,26.2316,26.2403,391357.0
2019-10-18 10:15:00,30.23,30.24,30.2,30.21,461173.0,26.2316,26.2403,26.2056,26.2143,461173.0
2019-10-18 10:20:00,30.22,30.23,30.2,30.22,434297.0,26.223,26.2316,26.2056,26.223,434297.0
2019-10-18 10:25:00,30.23,30.23,30.17,30.21,658573.0,26.2316,26.2316,26.1796,26.2143,658573.0
2019-10-18 10:30:00,30.22,30.23,30.19,30.19,569022.0,26.223,26.2316,26.1969,26.1969,569022.0
2019-10-18 10:35:00,30.19,30.24,30.18,30.23,571335.0,26.1969,26.2403,26.1883,26.2316,571335.0
2019-10-18 10:40:00,30.23,30.24,30.18,30.2,486967.0,26.2316,26.2403,26.1883,26.2056,486967.0
2019-10-18 10:45:00,30.19,30.21,30.19,30.21,321012.0,26.1969,26.2143,26.1969,26.2143,321012.0
2019-10-18 10:50:00,30.21,30.26,30.2,30.25,438819.0,26.2143,26.2577,26.2056,26.249,438819.0
2019-10-18 10:55:00,30.24,30.25,30.21,30.23,298021.0,26.2403,26.249,26.2143,26.2316,298021.0
2019-10-18 11:00:00,30.23,30.25,30.21,30.24,357089.0,26.2316,26.249,26.2143,26.2403,357089.0
2019-10-18 11:05:00,30.24,30.26,30.22,30.25,315427.0,26.2403,26.2577,26.223,26.249,315427.0
2019-10-18 11:10:00,30.25,30.36,30.24,30.35,807367.0,26.249,26.3445,26.2403,26.3358,807367.0
2019-10-18 11:15:00,30.35,30.36,30.32,30.35,499927.0,26.3358,26.3445,26.3097,26.3358,499927.0
2019-10-18 11:20:00,30.35,30.35,30.32,30.34,243681.0,26.3358,26.3358,26.3097,26.3271,243681.0
2019-10-18 11:25:00,30.33,30.34,30.29,30.3,274343.0,26.3184,26.3271,26.2837,26.2924,274343.0
2019-10-18 11:30:00,30.3,30.32,30.27,30.28,344608.0,26.2924,26.3097,26.2664,26.275,344608.0
2019-10-18 11:35:00,30.28,30.31,30.27,30.31,338211.0,26.275,26.3011,26.2664,26.3011,338211.0
2019-10-18 11:40:00,30.31,30.33,30.27,30.3,271722.0,26.3011,26.3184,26.2664,26.2924,271722.0
2019-10-18 11:45:00,30.3,30.33,30.29,30.32,230950.0,26.2924,26.3184,26.2837,26.3097,230950.0
2019-10-18 11:50:00,30.32,30.33,30.29,30.3,314383.0,26.3097,26.3184,26.2837,26.2924,314383.0
2019-10-18 11:55:00,30.3,30.32,30.26,30.27,312439.0,26.2924,26.3097,26.2577,26.2664,312439.0
2019-10-18 12:00:00,30.27,30.29,30.26,30.28,271133.0,26.2664,26.2837,26.2577,26.275,271133.0
2019-10-18 12:05:00,30.28,30.3,30.27,30.28,287960.0,26.275,26.2924,26.2664,26.275,287960.0
2019-10-18 12:10:00,30.28,30.29,30.24,30.24,526630.0,26.275,26.2837,26.2403,26.2403,526630.0
2019-10-18 12:15:00,30.24,30.26,30.2,30.21,342305.0,26.2403,26.2577,26.2056,26.2143,342305.0
2019-10-18 12:20:00,30.21,30.23,30.16,30.23,407293.0,26.2143,26.2316,26.1709,26.2316,407293.0
2019-10-18 12:25:00,30.22,30.24,30.21,30.22,333636.0,26.223,26.2403,26.2143,26.223,333636.0
2019-10-18 12:30:00,30.22,30.25,30.21,30.24,222113.0,26.223,26.249,26.2143,26.2403,222113.0
2019-10-18 12:35:00,30.24,30.26,30.23,30.26,298061.0,26.2403,26.2577,26.2316,26.2577,298061.0
2019-10-18 12:40:00,30.25,30.28,30.23,30.28,279708.0,26.249,26.275,26.2316,26.275,279708.0
2019-10-18 12:45:00,30.28,30.3,30.26,30.28,316382.0,26.275,26.2924,26.2577,26.275,316382.0
2019-10-18 12:50:00,30.28,30.3,30.27,30.3,339074.0,26.275,26.2924,26.2664,26.2924,339074.0
2019-10-18 12:55:00,30.29,30.31,30.28,30.29,372518.0,26.2837,26.3011,26.275,26.2837,372518.0
2019-10-18 13:00:00,30.29,30.33,30.28,30.31,407226.0,26.2837,26.3184,26.275,26.3011,407226.0
2019-10-18 13:05:00,30.32,30.34,30.3,30.34,378186.0,26.3097,26.3271,26.2924,26.3271,378186.0
2019-10-18 13:10:00,30.34,30.35,30.32,30.35,410294.0,26.3271,26.3358,26.3097,26.3358,410294.0
2019-10-18 13:15:00,30.35,30.37,30.33,30.36,564389.0,26.3358,26.3531,26.3184,26.3445,564389.0
2019-10-18 13:20:00,30.36,30.38,30.35,30.37,212232.0,26.3445,26.3618,26.3358,26.3531,212232.0
2019-10-18 13:25:00,30.37,30.37,30.35,30.37,267529.0,26.3531,26.3531,26.3358,26.3531,267529.0
2019-10-18 13:30:00,30.37,30.39,30.36,30.39,531649.0,26.3531,26.3705,26.3445,26.3705,531649.0
2019-10-18 13:35:00,30.39,30.4,30.38,30.4,476298.0,26.3705,26.3792,26.3618,26.3792,476298.0
2019-10-18 13:40:00,30.39,30.44,30.39,30.43,612845.0,26.3705,26.4139,26.3705,26.4052,612845.0
2019-10-18 13:45:00,30.43,30.45,30.42,30.45,449130.0,26.4052,26.4225,26.3965,26.4225,449130.0
2019-10-18 13:50:00,30.45,30.46,30.44,30.45,399160.0,26.4225,26.4312,26.4139,26.4225,399160.0
2019-10-18 13:55:00,30.45,30.45,30.44,30.45,347641.0,26.4225,26.4225,26.4139,26.4225,347641.0
2019-10-18 14:00:00,30.45,30.47,30.44,30.46,434741.0,26.4225,26.4399,26.4139,26.4312,434741.0
2019-10-18 14:05:00,30.46,30.47,30.45,30.46,318884.0,26.4312,26.4399,26.4225,26.4312,318884.0
2019-10-18 14:10:00,30.46,30.46,30.41,30.45,509684.0,26.4312,26.4312,26.3878,26.4225,509684.0
2019-10-18 14:15:00,30.45,30.45,30.43,30.45,293678.0,26.4225,26.4225,26.4052,26.4225,293678.0
2019-10-18 14:20:00,30.45,30.47,30.44,30.45,456744.0,26.4225,26.4399,26.4139,26.4225,456744.0
2019-10-18 14:25:00,30.44,30.45,30.42,30.44,385765.0,26.4139,26.4225,26.3965,26.4139,385765.0
2019-10-18 14:30:00,30.44,30.45,30.43,30.44,265582.0,26.4139,26.4225,26.4052,26.4139,265582.0
2019-10-18 14:35:00,30.44,30.44,30.38,30.39,396379.0,26.4139,26.4139,26.3618,26.3705,396379.0
2019-10-18 14:40:00,30.39,30.42,30.37,30.41,448135.0,26.3705,26.3965,26.3531,26.3878,448135.0
2019-10-18 14:45:00,30.41,30.43,30.4,30.42,428826.0,26.3878,26.4052,26.3792,26.3965,428826.0
2019-10-18 14:50:00,30.42,30.44,30.41,30.43,226869.0,26.3965,26.4139,26.3878,26.4052,226869.0
2019-10-18 14:55:00,30.43,30.45,30.42,30.44,329160.0,26.4052,26.4225,26.3965,26.4139,329160.0
2019-10-18 15:00:00,30.44,30.45,30.44,30.45,380131.0,26.4139,26.4225,26.4139,26.4225,380131.0
2019-10-18 15:05:00,30.45,30.46,30.43,30.45,491241.0,26.4225,26.4312,26.4052,26.4225,491241.0
2019-10-18 15:10:00,30.45,30.48,30.44,30.48,413863.0,26.4225,26.4486,26.4139,26.4486,413863.0
2019-10-18 15:15:00,30.48,30.48,30.46,30.47,303119.0,26.4486,26.4486,26.4312,26.4399,303119.0
2019-10-18 15:20:00,30.47,30.49,30.46,30.47,927384.0,26.4399,26.4573,26.4312,26.4399,927384.0
2019-10-18 15:25:00,30.47,30.48,30.45,30.46,345110.0,26.4399,26.4486,26.4225,26.4312,345110.0
2019-10-18 15:30:00,30.46,30.48,30.45,30.48,378758.0,26.4312,26.4486,26.4225,26.4486,378758.0
2019-10-18 15:35:00,30.48,30.48,30.45,30.46,722137.0,26.4486,26.4486,26.4225,26.4312,722137.0
2019-10-18 15:40:00,30.46,30.49,30.45,30.48,818467.0,26.4312,26.4573,26.4225,26.4486,818467.0
2019-10-18 15:45:00,30.47,30.49,30.45,30.45,673804.0,26.4399,26.4573,26.4225,26.4225,673804.0
2019-10-18 15:50:00,30.46,30.48,30.44,30.46,1312308.0,26.4312,26.4486,26.4139,26.4312,1312308.0
2019-10-18 15:55:00,30.45,30.46,30.36,30.36,2818624.0,26.4225,26.4312,26.3445,26.3445,2818624.0
2019-10-21 09:30:00,30.65,30.86,30.63,30.83,3391401.0,26.5961,26.7783,26.5787,26.7523,3391401.0
2019-10-21 09:35:00,30.83,30.95,30.82,30.89,1962632.0,26.7523,26.8564,26.7436,26.8044,1962632.0
2019-10-21 09:40:00,30.9,31.0,30.86,31.0,2400258.0,26.813,26.8998,26.7783,26.8998,2400258.0
2019-10-21 09:45:00,31.0,31.06,30.94,30.94,3942499.0,26.8998,26.9519,26.8477,26.8477,3942499.0
2019-10-21 09:50:00,30.95,31.02,30.94,31.0,1242277.0,26.8564,26.9172,26.8477,26.8998,1242277.0
2019-10-21 09:55:00,31.0,31.01,30.92,30.96,1190253.0,26.8998,26.9085,26.8304,26.8651,1190253.0
2019-10-21 10:00:00,30.97,31.04,30.96,31.04,1567800.0,26.8738,26.9345,26.8651,26.9345,1567800.0
2019-10-21 10:05:00,31.04,31.04,30.97,31.01,1662581.0,26.9345,26.9345,26.8738,26.9085,1662581.0
2019-10-21 10:10:00,31.01,31.02,30.98,31.0,1118419.0,26.9085,26.9172,26.8824,26.8998,1118419.0
2019-10-21 10:15:00,31.0,31.01,30.97,31.0,706359.0,26.8998,26.9085,26.8738,26.8998,706359.0
2019-10-21 10:20:00,31.0,31.0,30.95,30.95,531699.0,26.8998,26.8998,26.8564,26.8564,531699.0
2019-10-21 10:25:00,30.96,30.98,30.93,30.95,444725.0,26.8651,26.8824,26.8391,26.8564,444725.0
2019-10-21 10:30:00,30.95,30.98,30.94,30.96,559355.0,26.8564,26.8824,26.8477,26.8651,559355.0
2019-10-21 10:35:00,30.96,30.97,30.91,30.96,446053.0,26.8651,26.8738,26.8217,26.8651,446053.0
2019-10-21 10:40:00,30.96,30.97,30.92,30.95,268227.0,26.8651,26.8738,26.8304,26.8564,268227.0
2019-10-21 10:45:00,30.96,30.96,30.91,30.93,366619.0,26.8651,26.8651,26.8217,26.8391,366619.0
2019-10-21 10:50:00,30.93,30.94,30.91,30.94,406934.0,26.8391,26.8477,26.8217,26.8477,406934.0
2019-10-21 10:55:00,30.94,30.98,30.93,30.98,299098.0,26.8477,26.8824,26.8391,26.8824,299098.0
2019-10-21 11:00:00,30.98,31.01,30.96,31.01,758146.0,26.8824,26.9085,26.8651,26.9085,758146.0
2019-10-21 11:05:00,31.01,31.03,30.97,30.98,600653.0,26.9085,26.9258,26.8738,26.8824,600653.0
2019-10-21 11:10:00,30.98,31.03,30.97,31.02,422314.0,26.8824,26.9258,26.8738,26.9172,422314.0
2019-10-21 11:15:00,31.03,31.04,30.99,30.99,491534.0,26.9258,26.9345,26.8911,26.8911,491534.0
2019-10-21 11:20:00,31.0,31.04,30.99,31.04,607647.0,26.8998,26.9345,26.8911,26.9345,607647.0
2019-10-21 11:25:00,31.04,31.06,31.03,31.05,674522.0,26.9345,26.9519,26.9258,26.9432,674522.0
2019-10-21 11:30:00,31.06,31.08,31.05,31.08,687073.0,26.9519,26.9692,26.9432,26.9692,687073.0
2019-10-21 11:35:00,31.08,31.1,31.07,31.09,809549.0,26.9692,26.9866,26.9605,26.9779,809549.0
2019-10-21 11:40:00,31.09,31.1,31.08,31.1,491340.0,26.9779,26.9866,26.9692,26.9866,491340.0
2019-10-21 11:45:00,31.1,31.12,31.09,31.12,583405.0,26.9866,27.0039,26.9779,27.0039,583405.0
2019-10-21 11:50:00,31.12,31.12,31.09,31.12,773875.0,27.0039,27.0039,26.9779,27.0039,773875.0
2019-10-21 11:55:00,31.12,31.15,31.11,31.15,484599.0,27.0039,27.03,26.9953,27.03,484599.0
2019-10-21 12:00:00,31.15,31.15,31.07,31.09,641565.0,27.03,27.03,26.9605,26.9779,641565.0
2019-10-21 12:05:00,31.09,31.12,31.08,31.1,406168.0,26.9779,27.0039,26.9692,26.9866,406168.0
2019-10-21 12:10:00,31.11,31.14,31.1,31.13,350190.0,26.9953,27.0213,26.9866,27.0126,350190.0
2019-10-21 12:15:00,31.12,31.13,31.08,31.09,410148.0,27.0039,27.0126,26.9692,26.9779,410148.0
2019-10-21 12:20:00,31.08,31.09,31.06,31.08,433782.0,26.9692,26.9779,26.9519,26.9692,433782.0
2019-10-21 12:25:00,31.08,31.09,31.07,31.08,398033.0,26.9692,26.9779,26.9605,26.9692,398033.0
2019-10-21 12:30:00,31.09,31.09,31.07,31.09,328230.0,26.9779,26.9779,26.9605,26.9779,328230.0
2019-10-21 12:35:00,31.09,31.09,31.07,31.08,337465.0,26.9779,26.9779,26.9605,26.9692,337465.0
2019-10-21 12:40:00,31.08,31.08,31.05,31.06,487205.0,26.9692,26.9692,26.9432,26.9519,487205.0
2019-10-21 12:45:00,31.07,31.07,31.03,31.05,385163.0,26.9605,26.9605,26.9258,26.9432,385163.0
2019-10-21 12:50:00,31.05,31.08,31.04,31.06,306916.0,26.9432,26.9692,26.9345,26.9519,306916.0
2019-10-21 12:55:00,31.07,31.08,31.06,31.07,188041.0,26.9605,26.9692,26.9519,26.9605,188041.0
2019-10-21 13:00:00,31.07,31.09,31.07,31.07,328756.0,26.9605,26.9779,26.9605,26.9605,328756.0
2019-10-21 13:05:00,31.08,31.08,31.03,31.05,350449.0,26.9692,26.9692,26.9258,26.9432,350449.0
2019-10-21 13:10:00,31.05,31.05,31.01,31.03,337356.0,26.9432,26.9432,26.9085,26.9258,337356.0
2019-10-21 13:15:00,31.03,31.03,31.0,31.02,373069.0,26.9258,26.9258,26.8998,26.9172,373069.0
2019-10-21 13:20:00,31.02,31.03,31.0,31.03,261929.0,26.9172,26.9258,26.8998,26.9258,261929.0
2019-10-21 13:25:00,31.03,31.03,30.98,31.0,423839.0,26.9258,26.9258,26.8824,26.8998,423839.0
2019-10-21 13:30:00,30.99,31.0,30.97,30.99,195544.0,26.8911,26.8998,26.8738,26.8911,195544.0
2019-10-21 13:35:00,30.99,31.0,30.98,31.0,185956.0,26.8911,26.8998,26.8824,26.8998,185956.0
2019-10-21 13:40:00,31.0,31.0,30.98,30.99,324269.0,26.8998,26.8998,26.8824,26.8911,324269.0
2019-10-21 13:45:00,30.99,30.99,30.94,30.94,1009021.0,26.8911,26.8911,26.8477,26.8477,1009021.0
2019-10-21 13:50:00,30.95,30.96,30.94,30.96,241031.0,26.8564,26.8651,26.8477,26.8651,241031.0
2019-10-21 13:55:00,30.96,30.99,30.96,30.99,181385.0,26.8651,26.8911,26.8651,26.8911,181385.0
2019-10-21 14:00:00,30.99,31.0,30.98,30.99,361027.0,26.8911,26.8998,26.8824,26.8911,361027.0
2019-10-21 14:05:00,30.99,31.02,30.98,31.01,655628.0,26.8911,26.9172,26.8824,26.9085,655628.0
2019-10-21 14:10:00,31.01,31.02,30.99,31.02,253893.0,26.9085,26.9172,26.8911,26.9172,253893.0
2019-10-21 14:15:00,31.02,31.02,30.99,31.02,389976.0,26.9172,26.9172,26.8911,26.9172,389976.0
2019-10-21 14:20:00,31.01,31.03,31.01,31.01,544272.0,26.9085,26.9258,26.9085,26.9085,544272.0
2019-10-21 14:25:00,31.01,31.06,31.01,31.06,361665.0,26.9085,26.9519,26.9085,26.9519,361665.0
2019-10-21 14:30:00,31.05,31.08,31.05,31.07,436560.0,26.9432,26.9692,26.9432,26.9605,436560.0
2019-10-21 14:35:00,31.07,31.09,31.06,31.08,383945.0,26.9605,26.9779,26.9519,26.9692,383945.0
2019-10-21 14:40:00,31.09,31.09,31.04,31.05,502089.0,26.9779,26.9779,26.9345,26.9432,502089.0
2019-10-21 14:45:00,31.05,31.07,31.03,31.05,405867.0,26.9432,26.9605,26.9258,26.9432,405867.0
2019-10-21 14:50:00,31.06,31.06,31.03,31.04,875061.0,26.9519,26.9519,26.9258,26.9345,875061.0
2019-10-21 14:55:00,31.05,31.08,31.04,31.08,392654.0,26.9432,26.9692,26.9345,26.9692,392654.0
2019-10-21 15:00:00,31.08,31.09,31.07,31.09,693669.0,26.9692,26.9779,26.9605,26.9779,693669.0
2019-10-21 15:05:00,31.09,31.1,31.05,31.05,414458.0,26.9779,26.9866,26.9432,26.9432,414458.0
2019-10-21 15:10:00,31.05,31.08,31.05,31.07,377424.0,26.9432,26.9692,26.9432,26.9605,377424.0
2019-10-21 15:15:00,31.07,31.08,31.06,31.07,304357.0,26.9605,26.9692,26.9519,26.9605,304357.0
2019-10-21 15:20:00,31.06,31.07,31.06,31.07,232210.0,26.9519,26.9605,26.9519,26.9605,232210.0
2019-10-21 15:25:00,31.07,31.1,31.06,31.1,544837.0,26.9605,26.9866,26.9519,26.9866,544837.0
2019-10-21 15:30:00,31.09,31.12,31.08,31.11,796282.0,26.9779,27.0039,26.9692,26.9953,796282.0
2019-10-21 15:35:00,31.12,31.12,31.09,31.11,889641.0,27.0039,27.0039,26.9779,26.9953,889641.0
2019-10-21 15:40:00,31.11,31.13,31.08,31.09,1106939.0,26.9953,27.0126,26.9692,26.9779,1106939.0
2019-10-21 15:45:00,31.09,31.09,31.07,31.08,888467.0,26.9779,26.9779,26.9605,26.9692,888467.0
2019-10-21 15:50:00,31.07,31.08,31.03,31.05,1614821.0,26.9605,26.9692,26.9258,26.9432,1614821.0
2019-10-21 15:55:00,31.05,31.06,30.99,31.02,3047805.0,26.9432,26.9519,26.8911,26.9172,3047805.0
2019-10-22 09:30:00,30.97,31.01,30.79,30.83,1918166.0,26.8738,26.9085,26.7176,26.7523,1918166.0
2019-10-22 09:35:00,30.83,30.9,30.75,30.87,1850974.0,26.7523,26.813,26.6829,26.787,1850974.0
2019-10-22 09:40:00,30.87,30.9,30.82,30.87,1155027.0,26.787,26.813,26.7436,26.787,1155027.0
2019-10-22 09:45:00,30.88,30.89,30.83,30.89,670978.0,26.7957,26.8044,26.7523,26.8044,670978.0
2019-10-22 09:50:00,30.89,30.93,30.85,30.93,722883.0,26.8044,26.8391,26.7696,26.8391,722883.0
2019-10-22 09:55:00,30.93,30.98,30.92,30.97,670940.0,26.8391,26.8824,26.8304,26.8738,670940.0
2019-10-22 10:00:00,30.98,31.04,30.95,31.02,808417.0,26.8824,26.9345,26.8564,26.9172,808417.0
2019-10-22 10:05:00,31.02,31.05,30.98,31.03,541144.0,26.9172,26.9432,26.8824,26.9258,541144.0
2019-10-22 10:10:00,31.02,31.03,30.96,30.98,409549.0,26.9172,26.9258,26.8651,26.8824,409549.0
2019-10-22 10:15:00,30.98,31.01,30.96,30.99,681407.0,26.8824,26.9085,26.8651,26.8911,681407.0
2019-10-22 10:20:00,30.99,31.04,30.99,31.04,282161.0,26.8911,26.9345,26.8911,26.9345,282161.0
2019-10-22 10:25:00,31.03,31.1,31.03,31.09,565466.0,26.9258,26.9866,26.9258,26.9779,565466.0
2019-10-22 10:30:00,31.1,31.13,31.06,31.1,737031.0,26.9866,27.0126,26.9519,26.9866,737031.0
2019-10-22 10:35:00,31.1,31.2,31.09,31.17,1282625.0,26.9866,27.0734,26.9779,27.0473,1282625.0
2019-10-22 10:40:00,31.17,31.19,31.16,31.17,640617.0,27.0473,27.0647,27.0386,27.0473,640617.0
2019-10-22 10:45:00,31.17,31.2,31.15,31.18,828488.0,27.0473,27.0734,27.03,27.056,828488.0
2019-10-22 10:50:00,31.18,31.21,31.18,31.19,559341.0,27.056,27.082,27.056,27.0647,559341.0
2019-10-22 10:55:00,31.18,31.24,31.17,31.24,648121.0,27.056,27.1081,27.0473,27.1081,648121.0
2019-10-22 11:00:00,31.24,31.29,31.22,31.29,913340.0,27.1081,27.1514,27.0907,27.1514,913340.0
2019-10-22 11:05:00,31.29,31.29,31.24,31.24,678471.0,27.1514,27.1514,27.1081,27.1081,678471.0
2019-10-22 11:10:00,31.24,31.27,31.23,31.26,482837.0,27.1081,27.1341,27.0994,27.1254,482837.0
2019-10-22 11:15:00,31.25,31.27,31.24,31.24,468007.0,27.1167,27.1341,27.1081,27.1081,468007.0
2019-10-22 11:20:00,31.24,31.25,31.21,31.25,334910.0,27.1081,27.1167,27.082,27.1167,334910.0
2019-10-22 11:25:00,31.25,31.25,31.22,31.23,377310.0,27.1167,27.1167,27.0907,27.0994,377310.0
2019-10-22 11:30:00,31.22,31.25,31.2,31.25,378177.0,27.0907,27.1167,27.0734,27.1167,378177.0
2019-10-22 11:35:00,31.24,31.27,31.23,31.27,672321.0,27.1081,27.1341,27.0994,27.1341,672321.0
2019-10-22 11:40:00,31.27,31.3,31.26,31.29,960771.0,27.1341,27.1601,27.1254,27.1514,960771.0
2019-10-22 11:45:00,31.29,31.3,31.27,31.28,545470.0,27.1514,27.1601,27.1341,27.1428,545470.0
2019-10-22 11:50:00,31.28,31.3,31.27,31.28,502161.0,27.1428,27.1601,27.1341,27.1428,502161.0
2019-10-22 11:55:00,31.27,31.29,31.25,31.28,908971.0,27.1341,27.1514,27.1167,27.1428,908971.0
2019-10-22 12:00:00,31.28,31.28,31.26,31.27,715413.0,27.1428,27.1428,27.1254,27.1341,715413.0
2019-10-22 12:05:00,31.27,31.3,31.26,31.29,723687.0,27.1341,27.1601,27.1254,27.1514,723687.0
2019-10-22 12:10:00,31.29,31.31,31.28,31.3,958505.0,27.1514,27.1688,27.1428,27.1601,958505.0
2019-10-22 12:15:00,31.3,31.31,31.28,31.3,693081.0,27.1601,27.1688,27.1428,27.1601,693081.0
2019-10-22 12:20:00,31.3,31.31,31.29,31.31,441752.0,27.1601,27.1688,27.1514,27.1688,441752.0
2019-10-22 12:25:00,31.31,31.32,31.29,31.31,701680.0,27.1688,27.1775,27.1514,27.1688,701680.0
2019-10-22 12:30:00,31.31,31.31,31.26,31.29,593008.0,27.1688,27.1688,27.1254,27.1514,593008.0
2019-10-22 12:35:00,31.29,31.31,31.28,31.29,342748.0,27.1514,27.1688,27.1428,27.1514,342748.0
2019-10-22 12:40:00,31.29,31.31,31.28,31.3,250757.0,27.1514,27.1688,27.1428,27.1601,250757.0
2019-10-22 12:45:00,31.29,31.31,31.27,31.27,452156.0,27.1514,27.1688,27.1341,27.1341,452156.0
2019-10-22 12:50:00,31.28,31.28,31.24,31.25,406277.0,27.1428,27.1428,27.1081,27.1167,406277.0
2019-10-22 12:55:00,31.24,31.26,31.24,31.24,305604.0,27.1081,27.1254,27.1081,27.1081,305604.0
2019-10-22 13:00:00,31.25,31.25,31.22,31.23,327617.0,27.1167,27.1167,27.0907,27.0994,327617.0
2019-10-22 13:05:00,31.22,31.23,31.2,31.23,296525.0,27.0907,27.0994,27.0734,27.0994,296525.0
2019-10-22 13:10:00,31.23,31.25,31.22,31.25,332706.0,27.0994,27.1167,27.0907,27.1167,332706.0
2019-10-22 13:15:00,31.25,31.25,31.23,31.25,175221.0,27.1167,27.1167,27.0994,27.1167,175221.0
2019-10-22 13:20:00,31.24,31.27,31.24,31.25,343325.0,27.1081,27.1341,27.1081,27.1167,343325.0
2019-10-22 13:25:00,31.25,31.29,31.24,31.28,717701.0,27.1167,27.1514,27.1081,27.1428,717701.0
2019-10-22 13:30:00,31.27,31.3,31.27,31.3,358174.0,27.1341,27.1601,27.1341,27.1601,358174.0
2019-10-22 13:35:00,31.3,31.32,31.29,31.32,572015.0,27.1601,27.1775,27.1514,27.1775,572015.0
2019-10-22 13:40:00,31.31,31.32,31.3,31.31,469635.0,27.1688,27.1775,27.1601,27.1688,469635.0
2019-10-22 13:45:00,31.31,31.31,31.28,31.29,327192.0,27.1688,27.1688,27.1428,27.1514,327192.0
2019-10-22 13:50:00,31.29,31.33,31.28,31.32,629833.0,27.1514,27.1862,27.1428,27.1775,629833.0
2019-10-22 13:55:00,31.32,31.34,31.31,31.34,700358.0,27.1775,27.1948,27.1688,27.1948,700358.0
2019-10-22 14:00:00,31.34,31.35,31.32,31.34,727138.0,27.1948,27.2035,27.1775,27.1948,727138.0
2019-10-22 14:05:00,31.34,31.35,31.33,31.35,740994.0,27.1948,27.2035,27.1862,27.2035,740994.0
2019-10-22 14:10:00,31.35,31.37,31.33,31.36,647034.0,27.2035,27.2209,27.1862,27.2122,647034.0
2019-10-22 14:15:00,31.36,31.37,31.35,31.37,633807.0,27.2122,27.2209,27.2035,27.2209,633807.0
2019-10-22 14:20:00,31.37,31.37,31.31,31.32,509371.0,27.2209,27.2209,27.1688,27.1775,509371.0
2019-10-22 14:25:00,31.32,31.33,31.28,31.32,451277.0,27.1775,27.1862,27.1428,27.1775,451277.0
2019-10-22 14:30:00,31.32,31.33,31.17,31.2,1231024.0,27.1775,27.1862,27.0473,27.0734,1231024.0
2019-10-22 14:35:00,31.2,31.27,31.18,31.25,649380.0,27.0734,27.1341,27.056,27.1167,649380.0
2019-10-22 14:40:00,31.26,31.27,31.23,31.25,391505.0,27.1254,27.1341,27.0994,27.1167,391505.0
2019-10-22 14:45:00,31.25,31.25,31.18,31.21,775519.0,27.1167,27.1167,27.056,27.082,775519.0
2019-10-22 14:50:00,31.22,31.22,31.16,31.19,685967.0,27.0907,27.0907,27.0386,27.0647,685967.0
2019-10-22 14:55:00,31.19,31.22,31.18,31.22,791050.0,27.0647,27.0907,27.056,27.0907,791050.0
2019-10-22 15:00:00,31.23,31.24,31.1,31.12,1316527.0,27.0994,27.1081,26.9866,27.0039,1316527.0
2019-10-22 15:05:00,31.12,31.18,31.09,31.17,697258.0,27.0039,27.056,26.9779,27.0473,697258.0
2019-10-22 15:10:00,31.17,31.19,31.14,31.17,422824.0,27.0473,27.0647,27.0213,27.0473,422824.0
2019-10-22 15:15:00,31.17,31.2,31.15,31.19,483381.0,27.0473,27.0734,27.03,27.0647,483381.0
2019-10-22 15:20:00,31.19,31.2,31.15,31.2,407728.0,27.0647,27.0734,27.03,27.0734,407728.0
2019-10-22 15:25:00,31.2,31.22,31.17,31.21,534845.0,27.0734,27.0907,27.0473,27.082,534845.0
2019-10-22 15:30:00,31.2,31.25,31.19,31.23,561826.0,27.0734,27.1167,27.0647,27.0994,561826.0
2019-10-22 15:35:00,31.24,31.25,31.21,31.23,438578.0,27.1081,27.1167,27.082,27.0994,438578.0
2019-10-22 15:40:00,31.23,31.25,31.19,31.2,675519.0,27.0994,27.1167,27.0647,27.0734,675519.0
2019-10-22 15:45:00,31.2,31.21,31.14,31.16,1410613.0,27.0734,27.082,27.0213,27.0386,1410613.0
2019-10-22 15:50:00,31.16,31.21,31.14,31.18,1420997.0,27.0386,27.082,27.0213,27.056,1420997.0
2019-10-22 15:55:00,31.17,31.21,31.15,31.19,3930745.0,27.0473,27.082,27.03,27.0647,3930745.0
2019-10-23 09:30:00,31.13,31.3,31.12,31.18,1551806.0,27.0126,27.1601,27.0039,27.056,1551806.0
2019-10-23 09:35:00,31.19,31.25,31.09,31.22,877303.0,27.0647,27.1167,26.9779,27.0907,877303.0
2019-10-23 09:40:00,31.22,31.3,31.22,31.29,1610081.0,27.0907,27.1601,27.0907,27.1514,1610081.0
2019-10-23 09:45:00,31.29,31.31,31.26,31.28,951383.0,27.1514,27.1688,27.1254,27.1428,951383.0
2019-10-23 09:50:00,31.29,31.29,31.21,31.22,1223854.0,27.1514,27.1514,27.082,27.0907,1223854.0
2019-10-23 09:55:00,31.22,31.23,31.15,31.22,767120.0,27.0907,27.0994,27.03,27.0907,767120.0
2019-10-23 10:00:00,31.23,31.24,31.16,31.21,610723.0,27.0994,27.1081,27.0386,27.082,610723.0
2019-10-23 10:05:00,31.2,31.2,31.17,31.19,457387.0,27.0734,27.0734,27.0473,27.0647,457387.0
2019-10-23 10:10:00,31.19,31.21,31.17,31.18,917284.0,27.0647,27.082,27.0473,27.056,917284.0
2019-10-23 10:15:00,31.18,31.19,31.14,31.17,771991.0,27.056,27.0647,27.0213,27.0473,771991.0
2019-10-23 10:20:00,31.18,31.21,31.17,31.18,600279.0,27.056,27.082,27.0473,27.056,600279.0
2019-10-23 10:25:00,31.17,31.2,31.16,31.2,317793.0,27.0473,27.0734,27.0386,27.0734,317793.0
2019-10-23 10:30:00,31.2,31.25,31.2,31.23,572866.0,27.0734,27.1167,27.0734,27.0994,572866.0
2019-10-23 10:35:00,31.24,31.29,31.22,31.29,599069.0,27.1081,27.1514,27.0907,27.1514,599069.0
2019-10-23 10:40:00,31.29,31.31,31.27,31.3,700818.0,27.1514,27.1688,27.1341,27.1601,700818.0
2019-10-23 10:45:00,31.3,31.33,31.29,31.29,715615.0,27.1601,27.1862,27.1514,27.1514,715615.0
2019-10-23 10:50:00,31.29,31.32,31.26,31.3,436558.0,27.1514,27.1775,27.1254,27.1601,436558.0
2019-10-23 10:55:00,31.31,31.32,31.28,31.32,421540.0,27.1688,27.1775,27.1428,27.1775,421540.0
2019-10-23 11:00:00,31.32,31.34,31.3,31.33,770789.0,27.1775,27.1948,27.1601,27.1862,770789.0
2019-10-23 11:05:00,31.33,31.35,31.32,31.35,511521.0,27.1862,27.2035,27.1775,27.2035,511521.0
2019-10-23 11:10:00,31.35,31.35,31.3,31.34,664078.0,27.2035,27.2035,27.1601,27.1948,664078.0
2019-10-23 11:15:00,31.34,31.35,31.3,31.31,425043.0,27.1948,27.2035,27.1601,27.1688,425043.0
2019-10-23 11:20:00,31.31,31.32,31.28,31.29,280035.0,27.1688,27.1775,27.1428,27.1514,280035.0
2019-10-23 11:25:00,31.29,31.3,31.26,31.28,265013.0,27.1514,27.1601,27.1254,27.1428,265013.0
2019-10-23 11:30:00,31.29,31.29,31.26,31.29,387994.0,27.1514,27.1514,27.1254,27.1514,387994.0
2019-10-23 11:35:00,31.29,31.31,31.28,31.31,201255.0,27.1514,27.1688,27.1428,27.1688,201255.0
2019-10-23 11:40:00,31.3,31.34,31.3,31.33,498191.0,27.1601,27.1948,27.1601,27.1862,498191.0
2019-10-23 11:45:00,31.34,31.34,31.31,31.33,401019.0,27.1948,27.1948,27.1688,27.1862,401019.0
2019-10-23 11:50:00,31.33,31.34,31.28,31.29,472941.0,27.1862,27.1948,27.1428,27.1514,472941.0
2019-10-23 11:55:00,31.29,31.31,31.27,31.28,357707.0,27.1514,27.1688,27.1341,27.1428,357707.0
2019-10-23 12:00:00,31.28,31.28,31.25,31.26,357478.0,27.1428,27.1428,27.1167,27.1254,357478.0
2019-10-23 12:05:00,31.26,31.29,31.25,31.29,284430.0,27.1254,27.1514,27.1167,27.1514,284430.0
2019-10-23 12:10:00,31.29,31.31,31.26,31.29,288457.0,27.1514,27.1688,27.1254,27.1514,288457.0
2019-10-23 12:15:00,31.29,31.31,31.28,31.28,183064.0,27.1514,27.1688,27.1428,27.1428,183064.0
2019-10-23 12:20:00,31.28,31.31,31.28,31.3,218753.0,27.1428,27.1688,27.1428,27.1601,218753.0
2019-10-23 12:25:00,31.3,31.31,31.29,31.31,184865.0,27.1601,27.1688,27.1514,27.1688,184865.0
2019-10-23 12:30:00,31.31,31.34,31.3,31.32,326646.0,27.1688,27.1948,27.1601,27.1775,326646.0
2019-10-23 12:35:00,31.32,31.33,31.29,31.31,279521.0,27.1775,27.1862,27.1514,27.1688,279521.0
2019-10-23 12:40:00,31.31,31.33,31.29,31.3,265972.0,27.1688,27.1862,27.1514,27.1601,265972.0
2019-10-23 12:45:00,31.3,31.31,31.27,31.27,214826.0,27.1601,27.1688,27.1341,27.1341,214826.0
2019-10-23 12:50:00,31.27,31.3,31.26,31.3,323819.0,27.1341,27.1601,27.1254,27.1601,323819.0
2019-10-23 12:55:00,31.29,31.3,31.24,31.24,394564.0,27.1514,27.1601,27.1081,27.1081,394564.0
2019-10-23 13:00:00,31.24,31.27,31.23,31.27,346018.0,27.1081,27.1341,27.0994,27.1341,346018.0
2019-10-23 13:05:00,31.27,31.28,31.26,31.28,246250.0,27.1341,27.1428,27.1254,27.1428,246250.0
2019-10-23 13:10:00,31.27,31.28,31.22,31.22,352189.0,27.1341,27.1428,27.0907,27.0907,352189.0
2019-10-23 13:15:00,31.22,31.25,31.21,31.23,301391.0,27.0907,27.1167,27.082,27.0994,301391.0
2019-10-23 13:20:00,31.24,31.27,31.23,31.26,192061.0,27.1081,27.1341,27.0994,27.1254,192061.0
2019-10-23 13:25:00,31.26,31.27,31.24,31.25,189922.0,27.1254,27.1341,27.1081,27.1167,189922.0
2019-10-23 13:30:00,31.25,31.27,31.24,31.26,196042.0,27.1167,27.1341,27.1081,27.1254,196042.0
2019-10-23 13:35:00,31.26,31.27,31.24,31.25,172812.0,27.1254,27.1341,27.1081,27.1167,172812.0
2019-10-23 13:40:00,31.25,31.25,31.23,31.25,215259.0,27.1167,27.1167,27.0994,27.1167,215259.0
2019-10-23 13:45:00,31.25,31.26,31.24,31.26,189260.0,27.1167,27.1254,27.1081,27.1254,189260.0
2019-10-23 13:50:00,31.26,31.26,31.23,31.24,251102.0,27.1254,27.1254,27.0994,27.1081,251102.0
2019-10-23 13:55:00,31.24,31.25,31.23,31.23,289442.0,27.1081,27.1167,27.0994,27.0994,289442.0
2019-10-23 14:00:00,31.24,31.25,31.2,31.23,371035.0,27.1081,27.1167,27.0734,27.0994,371035.0
2019-10-23 14:05:00,31.23,31.25,31.22,31.25,433773.0,27.0994,27.1167,27.0907,27.1167,433773.0
2019-10-23 14:10:00,31.25,31.28,31.24,31.27,454773.0,27.1167,27.1428,27.1081,27.1341,454773.0
2019-10-23 14:15:00,31.28,31.3,31.26,31.3,403685.0,27.1428,27.1601,27.1254,27.1601,403685.0
2019-10-23 14:20:00,31.3,31.33,31.29,31.33,334873.0,27.1601,27.1862,27.1514,27.1862,334873.0
2019-10-23 14:25:00,31.33,31.34,31.32,31.32,507990.0,27.1862,27.1948,27.1775,27.1775,507990.0
2019-10-23 14:30:00,31.32,31.33,31.3,31.33,421882.0,27.1775,27.1862,27.1601,27.1862,421882.0
2019-10-23 14:35:00,31.33,31.35,31.32,31.33,860984.0,27.1862,27.2035,27.1775,27.1862,860984.0
2019-10-23 14:40:00,31.34,31.34,31.32,31.34,172150.0,27.1948,27.1948,27.1775,27.1948,172150.0
2019-10-23 14:45:00,31.34,31.34,31.32,31.33,436965.0,27.1948,27.1948,27.1775,27.1862,436965.0
2019-10-23 14:50:00,31.34,31.34,31.29,31.31,386151.0,27.1948,27.1948,27.1514,27.1688,386151.0
2019-10-23 14:55:00,31.31,31.34,31.31,31.34,383424.0,27.1688,27.1948,27.1688,27.1948,383424.0
2019-10-23 15:00:00,31.34,31.34,31.32,31.34,1056506.0,27.1948,27.1948,27.1775,27.1948,1056506.0
2019-10-23 15:05:00,31.34,31.34,31.33,31.34,295003.0,27.1948,27.1948,27.1862,27.1948,295003.0
2019-10-23 15:10:00,31.34,31.34,31.31,31.32,490485.0,27.1948,27.1948,27.1688,27.1775,490485.0
2019-10-23 15:15:00,31.32,31.34,31.31,31.34,339381.0,27.1775,27.1948,27.1688,27.1948,339381.0
2019-10-23 15:20:00,31.33,31.35,31.33,31.33,826855.0,27.1862,27.2035,27.1862,27.1862,826855.0
2019-10-23 15:25:00,31.34,31.35,31.31,31.35,470734.0,27.1948,27.2035,27.1688,27.2035,470734.0
2019-10-23 15:30:00,31.35,31.35,31.33,31.34,393807.0,27.2035,27.2035,27.1862,27.1948,393807.0
2019-10-23 15:35:00,31.33,31.35,31.32,31.33,591346.0,27.1862,27.2035,27.1775,27.1862,591346.0
2019-10-23 15:40:00,31.33,31.34,31.32,31.34,555778.0,27.1862,27.1948,27.1775,27.1948,555778.0
2019-10-23 15:45:00,31.34,31.37,31.33,31.36,2990782.0,27.1948,27.2209,27.1862,27.2122,2990782.0
2019-10-23 15:50:00,31.36,31.39,31.35,31.36,1896984.0,27.2122,27.2382,27.2035,27.2122,1896984.0
2019-10-23 15:55:00,31.37,31.44,31.36,31.43,2438687.0,27.2209,27.2816,27.2122,27.2729,2438687.0
2019-10-24 09:30:00,31.45,31.52,31.44,31.47,1897782.0,27.2903,27.351,27.2816,27.3076,1897782.0
2019-10-24 09:35:00,31.46,31.48,31.39,31.44,745011.0,27.299,27.3163,27.2382,27.2816,745011.0
2019-10-24 09:40:00,31.44,31.47,31.4,31.42,515188.0,27.2816,27.3076,27.2469,27.2643,515188.0
2019-10-24 09:45:00,31.43,31.46,31.34,31.39,1075296.0,27.2729,27.299,27.1948,27.2382,1075296.0
2019-10-24 09:50:00,31.39,31.41,31.32,31.37,896750.0,27.2382,27.2556,27.1775,27.2209,896750.0
2019-10-24 09:55:00,31.37,31.38,31.3,31.38,418693.0,27.2209,27.2295,27.1601,27.2295,418693.0
2019-10-24 10:00:00,31.38,31.38,31.28,31.29,652665.0,27.2295,27.2295,27.1428,27.1514,652665.0
2019-10-24 10:05:00,31.28,31.31,31.26,31.29,523221.0,27.1428,27.1688,27.1254,27.1514,523221.0
2019-10-24 10:10:00,31.29,31.31,31.27,31.31,570656.0,27.1514,27.1688,27.1341,27.1688,570656.0
2019-10-24 10:15:00,31.31,31.37,31.3,31.36,479197.0,27.1688,27.2209,27.1601,27.2122,479197.0
2019-10-24 10:20:00,31.36,31.38,31.33,31.37,1025362.0,27.2122,27.2295,27.1862,27.2209,1025362.0
2019-10-24 10:25:00,31.37,31.4,31.35,31.36,710820.0,27.2209,27.2469,27.2035,27.2122,710820.0
2019-10-24 10:30:00,31.36,31.38,31.31,31.37,475958.0,27.2122,27.2295,27.1688,27.2209,475958.0
2019-10-24 10:35:00,31.37,31.39,31.36,31.38,313778.0,27.2209,27.2382,27.2122,27.2295,313778.0
2019-10-24 10:40:00,31.38,31.42,31.36,31.38,392331.0,27.2295,27.2643,27.2122,27.2295,392331.0
2019-10-24 10:45:00,31.38,31.41,31.37,31.39,610990.0,27.2295,27.2556,27.2209,27.2382,610990.0
2019-10-24 10:50:00,31.39,31.39,31.35,31.35,499450.0,27.2382,27.2382,27.2035,27.2035,499450.0
2019-10-24 10:55:00,31.35,31.36,31.33,31.35,271635.0,27.2035,27.2122,27.1862,27.2035,271635.0
2019-10-24 11:00:00,31.35,31.37,31.33,31.35,447283.0,27.2035,27.2209,27.1862,27.2035,447283.0
2019-10-24 11:05:00,31.35,31.4,31.34,31.4,595173.0,27.2035,27.2469,27.1948,27.2469,595173.0
2019-10-24 11:10:00,31.4,31.4,31.36,31.37,458926.0,27.2469,27.2469,27.2122,27.2209,458926.0
2019-10-24 11:15:00,31.38,31.39,31.34,31.37,254729.0,27.2295,27.2382,27.1948,27.2209,254729.0
2019-10-24 11:20:00,31.37,31.4,31.36,31.4,359807.0,27.2209,27.2469,27.2122,27.2469,359807.0
2019-10-24 11:25:00,31.39,31.41,31.37,31.39,365730.0,27.2382,27.2556,27.2209,27.2382,365730.0
2019-10-24 11:30:00,31.4,31.44,31.39,31.43,549952.0,27.2469,27.2816,27.2382,27.2729,549952.0
2019-10-24 11:35:00,31.43,31.45,31.34,31.35,279125.0,27.2729,27.2903,27.1948,27.2035,279125.0
2019-10-24 11:40:00,31.35,31.37,31.33,31.37,274173.0,27.2035,27.2209,27.1862,27.2209,274173.0
2019-10-24 11:45:00,31.37,31.38,31.35,31.35,159704.0,27.2209,27.2295,27.2035,27.2035,159704.0
2019-10-24 11:50:00,31.36,31.37,31.31,31.35,482691.0,27.2122,27.2209,27.1688,27.2035,482691.0
2019-10-24 11:55:00,31.36,31.4,31.35,31.38,205293.0,27.2122,27.2469,27.2035,27.2295,205293.0
2019-10-24 12:00:00,31.38,31.39,31.34,31.34,195001.0,27.2295,27.2382,27.1948,27.1948,195001.0
2019-10-24 12:05:00,31.34,31.35,31.3,31.33,428742.0,27.1948,27.2035,27.1601,27.1862,428742.0
2019-10-24 12:10:00,31.33,31.34,31.27,31.28,367204.0,27.1862,27.1948,27.1341,27.1428,367204.0
2019-10-24 12:15:00,31.27,31.28,31.2,31.27,707648.0,27.1341,27.1428,27.0734,27.1341,707648.0
2019-10-24 12:20:00,31.27,31.29,31.24,31.28,707744.0,27.1341,27.1514,27.1081,27.1428,707744.0
2019-10-24 12:25:00,31.28,31.34,31.27,31.33,547476.0,27.1428,27.1948,27.1341,27.1862,547476.0
2019-10-24 12:30:00,31.33,31.35,31.32,31.35,209082.0,27.1862,27.2035,27.1775,27.2035,209082.0
2019-10-24 12:35:00,31.35,31.4,31.35,31.4,371257.0,27.2035,27.2469,27.2035,27.2469,371257.0
2019-10-24 12:40:00,31.4,31.41,31.38,31.39,295231.0,27.2469,27.2556,27.2295,27.2382,295231.0
2019-10-24 12:45:00,31.38,31.41,31.36,31.37,193212.0,27.2295,27.2556,27.2122,27.2209,193212.0
2019-10-24 12:50:00,31.36,31.38,31.34,31.36,169860.0,27.2122,27.2295,27.1948,27.2122,169860.0
2019-10-24 12:55:00,31.36,31.38,31.3,31.32,229670.0,27.2122,27.2295,27.1601,27.1775,229670.0
2019-10-24 13:00:00,31.33,31.33,31.31,31.32,176554.0,27.1862,27.1862,27.1688,27.1775,176554.0
2019-10-24 13:05:00,31.32,31.33,31.3,31.31,178335.0,27.1775,27.1862,27.1601,27.1688,178335.0
2019-10-24 13:10:00,31.31,31.34,31.3,31.33,220543.0,27.1688,27.1948,27.1601,27.1862,220543.0
2019-10-24 13:15:00,31.32,31.33,31.3,31.32,199870.0,27.1775,27.1862,27.1601,27.1775,199870.0
2019-10-24 13:20:00,31.32,31.33,31.3,31.33,196641.0,27.1775,27.1862,27.1601,27.1862,196641.0
2019-10-24 13:25:00,31.33,31.33,31.3,31.3,160824.0,27.1862,27.1862,27.1601,27.1601,160824.0
2019-10-24 13:30:00,31.31,31.32,31.27,31.29,278267.0,27.1688,27.1775,27.1341,27.1514,278267.0
2019-10-24 13:35:00,31.29,31.31,31.28,31.29,152350.0,27.1514,27.1688,27.1428,27.1514,152350.0
2019-10-24 13:40:00,31.29,31.3,31.28,31.29,128782.0,27.1514,27.1601,27.1428,27.1514,128782.0
2019-10-24 13:45:00,31.29,31.29,31.27,31.28,150182.0,27.1514,27.1514,27.1341,27.1428,150182.0
2019-10-24 13:50:00,31.29,31.3,31.27,31.29,242973.0,27.1514,27.1601,27.1341,27.1514,242973.0
2019-10-24 13:55:00,31.29,31.32,31.29,31.32,147382.0,27.1514,27.1775,27.1514,27.1775,147382.0
2019-10-24 14:00:00,31.32,31.34,31.31,31.33,553764.0,27.1775,27.1948,27.1688,27.1862,553764.0
2019-10-24 14:05:00,31.32,31.33,31.31,31.32,146008.0,27.1775,27.1862,27.1688,27.1775,146008.0
2019-10-24 14:10:00,31.33,31.36,31.32,31.36,194716.0,27.1862,27.2122,27.1775,27.2122,194716.0
2019-10-24 14:15:00,31.36,31.37,31.34,31.37,329079.0,27.2122,27.2209,27.1948,27.2209,329079.0
2019-10-24 14:20:00,31.37,31.39,31.36,31.39,245335.0,27.2209,27.2382,27.2122,27.2382,245335.0
2019-10-24 14:25:00,31.39,31.39,31.36,31.36,364488.0,27.2382,27.2382,27.2122,27.2122,364488.0
2019-10-24 14:30:00,31.36,31.4,31.35,31.4,261580.0,27.2122,27.2469,27.2035,27.2469,261580.0
2019-10-24 14:35:00,31.39,31.4,31.38,31.38,244567.0,27.2382,27.2469,27.2295,27.2295,244567.0
2019-10-24 14:40:00,31.39,31.42,31.38,31.42,558397.0,27.2382,27.2643,27.2295,27.2643,558397.0
2019-10-24 14:45:00,31.42,31.43,31.41,31.43,219795.0,27.2643,27.2729,27.2556,27.2729,219795.0
2019-10-24 14:50:00,31.43,31.44,31.42,31.43,264704.0,27.2729,27.2816,27.2643,27.2729,264704.0
2019-10-24 14:55:00,31.44,31.45,31.43,31.44,342868.0,27.2816,27.2903,27.2729,27.2816,342868.0
2019-10-24 15:00:00,31.44,31.46,31.44,31.46,477431.0,27.2816,27.299,27.2816,27.299,477431.0
2019-10-24 15:05:00,31.46,31.46,31.45,31.45,402439.0,27.299,27.299,27.2903,27.2903,402439.0
2019-10-24 15:10:00,31.46,31.46,31.43,31.43,313981.0,27.299,27.299,27.2729,27.2729,313981.0
2019-10-24 15:15:00,31.44,31.46,31.43,31.46,148185.0,27.2816,27.299,27.2729,27.299,148185.0
2019-10-24 15:20:00,31.45,31.46,31.42,31.43,415838.0,27.2903,27.299,27.2643,27.2729,415838.0
2019-10-24 15:25:00,31.43,31.46,31.42,31.44,410950.0,27.2729,27.299,27.2643,27.2816,410950.0
2019-10-24 15:30:00,31.44,31.44,31.39,31.41,377961.0,27.2816,27.2816,27.2382,27.2556,377961.0
2019-10-24 15:35:00,31.4,31.42,31.38,31.39,491069.0,27.2469,27.2643,27.2295,27.2382,491069.0
2019-10-24 15:40:00,31.38,31.42,31.38,31.41,499347.0,27.2295,27.2643,27.2295,27.2556,499347.0
2019-10-24 15:45:00,31.41,31.43,31.37,31.42,750759.0,27.2556,27.2729,27.2209,27.2643,750759.0
2019-10-24 15:50:00,31.42,31.43,31.34,31.36,1118637.0,27.2643,27.2729,27.1948,27.2122,1118637.0
2019-10-24 15:55:00,31.36,31.39,31.35,31.35,1660305.0,27.2122,27.2382,27.2035,27.2035,1660305.0
2019-10-25 09:30:00,31.36,31.53,31.34,31.52,1510197.0,27.2122,27.3597,27.1948,27.351,1510197.0
2019-10-25 09:35:00,31.52,31.62,31.51,31.55,1438092.0,27.351,27.4378,27.3423,27.3771,1438092.0
2019-10-25 09:40:00,31.56,31.66,31.55,31.61,1442021.0,27.3857,27.4725,27.3771,27.4291,1442021.0
2019-10-25 09:45:00,31.6,31.63,31.58,31.6,1127392.0,27.4204,27.4465,27.4031,27.4204,1127392.0
2019-10-25 09:50:00,31.59,31.65,31.59,31.63,583228.0,27.4118,27.4638,27.4118,27.4465,583228.0
2019-10-25 09:55:00,31.63,31.65,31.58,31.58,605960.0,27.4465,27.4638,27.4031,27.4031,605960.0
2019-10-25 10:00:00,31.59,31.62,31.57,31.59,362040.0,27.4118,27.4378,27.3944,27.4118,362040.0
2019-10-25 10:05:00,31.59,31.6,31.54,31.55,347482.0,27.4118,27.4204,27.3684,27.3771,347482.0
2019-10-25 10:10:00,31.55,31.6,31.54,31.59,414991.0,27.3771,27.4204,27.3684,27.4118,414991.0
2019-10-25 10:15:00,31.6,31.63,31.59,31.61,337140.0,27.4204,27.4465,27.4118,27.4291,337140.0
2019-10-25 10:20:00,31.62,31.68,31.61,31.68,951688.0,27.4378,27.4899,27.4291,27.4899,951688.0
2019-10-25 10:25:00,31.68,31.69,31.64,31.65,893839.0,27.4899,27.4985,27.4552,27.4638,893839.0
2019-10-25 10:30:00,31.65,31.66,31.6,31.6,486949.0,27.4638,27.4725,27.4204,27.4204,486949.0
2019-10-25 10:35:00,31.6,31.65,31.59,31.64,285821.0,27.4204,27.4638,27.4118,27.4552,285821.0
2019-10-25 10:40:00,31.64,31.65,31.61,31.63,248821.0,27.4552,27.4638,27.4291,27.4465,248821.0
2019-10-25 10:45:00,31.62,31.67,31.6,31.66,351540.0,27.4378,27.4812,27.4204,27.4725,351540.0
2019-10-25 10:50:00,31.66,31.69,31.65,31.69,514162.0,27.4725,27.4985,27.4638,27.4985,514162.0
2019-10-25 10:55:00,31.69,31.71,31.65,31.69,926930.0,27.4985,27.5159,27.4638,27.4985,926930.0
2019-10-25 11:00:00,31.69,31.7,31.63,31.67,631372.0,27.4985,27.5072,27.4465,27.4812,631372.0
2019-10-25 11:05:00,31.66,31.71,31.66,31.7,546562.0,27.4725,27.5159,27.4725,27.5072,546562.0
2019-10-25 11:10:00,31.7,31.75,31.69,31.73,428975.0,27.5072,27.5506,27.4985,27.5333,428975.0
2019-10-25 11:15:00,31.73,31.79,31.73,31.78,785700.0,27.5333,27.5853,27.5333,27.5766,785700.0
2019-10-25 11:20:00,31.78,31.82,31.78,31.81,576460.0,27.5766,27.6113,27.5766,27.6027,576460.0
2019-10-25 11:25:00,31.81,31.85,31.81,31.85,726777.0,27.6027,27.6374,27.6027,27.6374,726777.0
2019-10-25 11:30:00,31.85,31.85,31.77,31.8,1014657.0,27.6374,27.6374,27.568,27.594,1014657.0
2019-10-25 11:35:00,31.8,31.82,31.74,31.78,630412.0,27.594,27.6113,27.5419,27.5766,630412.0
2019-10-25 11:40:00,31.78,31.79,31.75,31.78,543107.0,27.5766,27.5853,27.5506,27.5766,543107.0
2019-10-25 11:45:00,31.79,31.8,31.76,31.79,412047.0,27.5853,27.594,27.5593,27.5853,412047.0
2019-10-25 11:50:00,31.79,31.82,31.78,31.81,500157.0,27.5853,27.6113,27.5766,27.6027,500157.0
2019-10-25 11:55:00,31.8,31.82,31.79,31.82,385791.0,27.594,27.6113,27.5853,27.6113,385791.0
2019-10-25 12:00:00,31.81,31.84,31.76,31.77,432488.0,27.6027,27.6287,27.5593,27.568,432488.0
2019-10-25 12:05:00,31.77,31.77,31.73,31.74,531347.0,27.568,27.568,27.5333,27.5419,531347.0
2019-10-25 12:10:00,31.75,31.78,31.75,31.76,231143.0,27.5506,27.5766,27.5506,27.5593,231143.0
2019-10-25 12:15:00,31.77,31.79,31.75,31.78,267629.0,27.568,27.5853,27.5506,27.5766,267629.0
2019-10-25 12:20:00,31.79,31.8,31.78,31.8,183312.0,27.5853,27.594,27.5766,27.594,183312.0
2019-10-25 12:25:00,31.8,31.83,31.79,31.82,366273.0,27.594,27.62,27.5853,27.6113,366273.0
2019-10-25 12:30:00,31.82,31.83,31.79,31.8,241165.0,27.6113,27.62,27.5853,27.594,241165.0
2019-10-25 12:35:00,31.8,31.81,31.78,31.78,251353.0,27.594,27.6027,27.5766,27.5766,251353.0
2019-10-25 12:40:00,31.78,31.8,31.77,31.79,232297.0,27.5766,27.594,27.568,27.5853,232297.0
2019-10-25 12:45:00,31.78,31.79,31.78,31.78,162278.0,27.5766,27.5853,27.5766,27.5766,162278.0
2019-10-25 12:50:00,31.79,31.79,31.77,31.77,205204.0,27.5853,27.5853,27.568,27.568,205204.0
2019-10-25 12:55:00,31.78,31.78,31.75,31.76,348113.0,27.5766,27.5766,27.5506,27.5593,348113.0
2019-10-25 13:00:00,31.76,31.77,31.75,31.77,311340.0,27.5593,27.568,27.5506,27.568,311340.0
2019-10-25 13:05:00,31.76,31.8,31.76,31.8,446036.0,27.5593,27.594,27.5593,27.594,446036.0
2019-10-25 13:10:00,31.8,31.81,31.77,31.77,269621.0,27.594,27.6027,27.568,27.568,269621.0
2019-10-25 13:15:00,31.78,31.79,31.77,31.79,122102.0,27.5766,27.5853,27.568,27.5853,122102.0
2019-10-25 13:20:00,31.79,31.79,31.77,31.78,219746.0,27.5853,27.5853,27.568,27.5766,219746.0
2019-10-25 13:25:00,31.78,31.8,31.77,31.79,178646.0,27.5766,27.594,27.568,27.5853,178646.0
2019-10-25 13:30:00,31.8,31.8,31.75,31.77,397468.0,27.594,27.594,27.5506,27.568,397468.0
2019-10-25 13:35:00,31.77,31.78,31.76,31.78,141933.0,27.568,27.5766,27.5593,27.5766,141933.0
2019-10-25 13:40:00,31.77,31.79,31.76,31.78,156877.0,27.568,27.5853,27.5593,27.5766,156877.0
2019-10-25 13:45:00,31.78,31.79,31.76,31.76,156856.0,27.5766,27.5853,27.5593,27.5593,156856.0
2019-10-25 13:50:00,31.77,31.79,31.76,31.78,191691.0,27.568,27.5853,27.5593,27.5766,191691.0
2019-10-25 13:55:00,31.78,31.79,31.77,31.78,113621.0,27.5766,27.5853,27.568,27.5766,113621.0
2019-10-25 14:00:00,31.79,31.8,31.75,31.75,493149.0,27.5853,27.594,27.5506,27.5506,493149.0
2019-10-25 14:05:00,31.75,31.76,31.73,31.75,219221.0,27.5506,27.5593,27.5333,27.5506,219221.0
2019-10-25 14:10:00,31.74,31.75,31.73,31.75,177776.0,27.5419,27.5506,27.5333,27.5506,177776.0
2019-10-25 14:15:00,31.75,31.76,31.73,31.74,159830.0,27.5506,27.5593,27.5333,27.5419,159830.0
2019-10-25 14:20:00,31.74,31.75,31.73,31.74,180169.0,27.5419,27.5506,27.5333,27.5419,180169.0
2019-10-25 14:25:00,31.74,31.74,31.69,31.71,325978.0,27.5419,27.5419,27.4985,27.5159,325978.0
2019-10-25 14:30:00,31.71,31.72,31.68,31.69,276211.0,27.5159,27.5246,27.4899,27.4985,276211.0
2019-10-25 14:35:00,31.69,31.71,31.67,31.7,627121.0,27.4985,27.5159,27.4812,27.5072,627121.0
2019-10-25 14:40:00,31.7,31.7,31.68,31.69,282699.0,27.5072,27.5072,27.4899,27.4985,282699.0
2019-10-25 14:45:00,31.68,31.72,31.68,31.71,549890.0,27.4899,27.5246,27.4899,27.5159,549890.0
2019-10-25 14:50:00,31.7,31.72,31.69,31.72,328235.0,27.5072,27.5246,27.4985,27.5246,328235.0
2019-10-25 14:55:00,31.71,31.72,31.69,31.7,272983.0,27.5159,27.5246,27.4985,27.5072,272983.0
2019-10-25 15:00:00,31.69,31.7,31.68,31.7,284689.0,27.4985,27.5072,27.4899,27.5072,284689.0
2019-10-25 15:05:00,31.7,31.7,31.67,31.68,322315.0,27.5072,27.5072,27.4812,27.4899,322315.0
2019-10-25 15:10:00,31.68,31.72,31.67,31.71,318464.0,27.4899,27.5246,27.4812,27.5159,318464.0
2019-10-25 15:15:00,31.71,31.72,31.71,31.71,167083.0,27.5159,27.5246,27.5159,27.5159,167083.0
2019-10-25 15:20:00,31.71,31.76,31.71,31.76,733872.0,27.5159,27.5593,27.5159,27.5593,733872.0
2019-10-25 15:25:00,31.75,31.76,31.73,31.75,559944.0,27.5506,27.5593,27.5333,27.5506,559944.0
2019-10-25 15:30:00,31.76,31.79,31.75,31.77,746063.0,27.5593,27.5853,27.5506,27.568,746063.0
2019-10-25 15:35:00,31.77,31.78,31.76,31.77,299433.0,27.568,27.5766,27.5593,27.568,299433.0
2019-10-25 15:40:00,31.78,31.8,31.76,31.79,744842.0,27.5766,27.594,27.5593,27.5853,744842.0
2019-10-25 15:45:00,31.78,31.79,31.74,31.75,575886.0,27.5766,27.5853,27.5419,27.5506,575886.0
2019-10-25 15:50:00,31.75,31.77,31.69,31.69,987246.0,27.5506,27.568,27.4985,27.4985,987246.0
2019-10-25 15:55:00,31.7,31.73,31.69,31.69,1770446.0,27.5072,27.5333,27.4985,27.4985,1770446.0
2019-10-28 09:30:00,31.97,32.02,31.93,32.02,3216371.0,27.7415,27.7849,27.7068,27.7849,3216371.0
2019-10-28 09:35:00,32.02,32.21,31.98,32.2,2347358.0,27.7849,27.9498,27.7502,27.9411,2347358.0
2019-10-28 09:40:00,32.21,32.21,32.04,32.12,1512745.0,27.9498,27.9498,27.8022,27.8717,1512745.0
2019-10-28 09:45:00,32.12,32.19,32.11,32.19,1424899.0,27.8717,27.9324,27.863,27.9324,1424899.0
2019-10-28 09:50:00,32.19,32.2,32.14,32.17,1948319.0,27.9324,27.9411,27.889,27.9151,1948319.0
2019-10-28 09:55:00,32.17,32.23,32.15,32.17,1250196.0,27.9151,27.9671,27.8977,27.9151,1250196.0
2019-10-28 10:00:00,32.17,32.18,32.07,32.07,585721.0,27.9151,27.9237,27.8283,27.8283,585721.0
2019-10-28 10:05:00,32.08,32.1,32.05,32.08,667155.0,27.837,27.8543,27.8109,27.837,667155.0
2019-10-28 10:10:00,32.08,32.11,32.04,32.05,657838.0,27.837,27.863,27.8022,27.8109,657838.0
2019-10-28 10:15:00,32.05,32.09,32.03,32.05,595272.0,27.8109,27.8456,27.7936,27.8109,595272.0
2019-10-28 10:20:00,32.05,32.09,32.05,32.08,489433.0,27.8109,27.8456,27.8109,27.837,489433.0
2019-10-28 10:25:00,32.08,32.09,32.06,32.07,425724.0,27.837,27.8456,27.8196,27.8283,425724.0
2019-10-28 10:30:00,32.07,32.09,32.05,32.05,622499.0,27.8283,27.8456,27.8109,27.8109,622499.0
2019-10-28 10:35:00,32.06,32.07,31.95,31.96,714850.0,27.8196,27.8283,27.7242,27.7328,714850.0
2019-10-28 10:40:00,31.96,32.01,31.94,32.0,451120.0,27.7328,27.7762,27.7155,27.7675,451120.0
2019-10-28 10:45:00,32.0,32.01,31.97,31.98,534413.0,27.7675,27.7762,27.7415,27.7502,534413.0
2019-10-28 10:50:00,31.98,31.98,31.89,31.89,916376.0,27.7502,27.7502,27.6721,27.6721,916376.0
2019-10-28 10:55:00,31.89,31.92,31.85,31.85,695561.0,27.6721,27.6981,27.6374,27.6374,695561.0
2019-10-28 11:00:00,31.86,31.96,31.85,31.94,825600.0,27.6461,27.7328,27.6374,27.7155,825600.0
2019-10-28 11:05:00,31.93,31.94,31.88,31.94,414487.0,27.7068,27.7155,27.6634,27.7155,414487.0
2019-10-28 11:10:00,31.94,31.97,31.91,31.92,425005.0,27.7155,27.7415,27.6894,27.6981,425005.0
2019-10-28 11:15:00,31.91,31.92,31.88,31.91,461575.0,27.6894,27.6981,27.6634,27.6894,461575.0
2019-10-28 11:20:00,31.9,31.95,31.89,31.95,563946.0,27.6808,27.7242,27.6721,27.7242,563946.0
2019-10-28 11:25:00,31.95,31.95,31.91,31.93,318024.0,27.7242,27.7242,27.6894,27.7068,318024.0
2019-10-28 11:30:00,31.93,31.94,31.9,31.93,399567.0,27.7068,27.7155,27.6808,27.7068,399567.0
2019-10-28 11:35:00,31.93,31.97,31.92,31.96,356784.0,27.7068,27.7415,27.6981,27.7328,356784.0
2019-10-28 11:40:00,31.96,31.97,31.93,31.95,326923.0,27.7328,27.7415,27.7068,27.7242,326923.0
2019-10-28 11:45:00,31.95,31.97,31.92,31.96,462622.0,27.7242,27.7415,27.6981,27.7328,462622.0
2019-10-28 11:50:00,31.96,31.96,31.93,31.94,288822.0,27.7328,27.7328,27.7068,27.7155,288822.0
2019-10-28 11:55:00,31.94,31.95,31.91,31.95,333517.0,27.7155,27.7242,27.6894,27.7242,333517.0
2019-10-28 12:00:00,31.95,31.96,31.9,31.91,373300.0,27.7242,27.7328,27.6808,27.6894,373300.0
2019-10-28 12:05:00,31.91,31.91,31.89,31.9,662826.0,27.6894,27.6894,27.6721,27.6808,662826.0
2019-10-28 12:10:00,31.9,31.92,31.89,31.91,603846.0,27.6808,27.6981,27.6721,27.6894,603846.0
2019-10-28 12:15:00,31.91,31.93,31.88,31.93,703142.0,27.6894,27.7068,27.6634,27.7068,703142.0
2019-10-28 12:20:00,31.92,31.96,31.92,31.95,436961.0,27.6981,27.7328,27.6981,27.7242,436961.0
2019-10-28 12:25:00,31.95,31.95,31.9,31.9,412952.0,27.7242,27.7242,27.6808,27.6808,412952.0
2019-10-28 12:30:00,31.9,31.9,31.82,31.83,540546.0,27.6808,27.6808,27.6113,27.62,540546.0
2019-10-28 12:35:00,31.82,31.85,31.82,31.83,634680.0,27.6113,27.6374,27.6113,27.62,634680.0
2019-10-28 12:40:00,31.83,31.85,31.78,31.8,695544.0,27.62,27.6374,27.5766,27.594,695544.0
2019-10-28 12:45:00,31.79,31.82,31.79,31.82,505702.0,27.5853,27.6113,27.5853,27.6113,505702.0
2019-10-28 12:50:00,31.82,31.82,31.78,31.79,515291.0,27.6113,27.6113,27.5766,27.5853,515291.0
2019-10-28 12:55:00,31.79,31.81,31.77,31.78,620901.0,27.5853,27.6027,27.568,27.5766,620901.0
2019-10-28 13:00:00,31.78,31.82,31.77,31.81,409214.0,27.5766,27.6113,27.568,27.6027,409214.0
2019-10-28 13:05:00,31.81,31.83,31.79,31.82,453003.0,27.6027,27.62,27.5853,27.6113,453003.0
2019-10-28 13:10:00,31.82,31.83,31.79,31.82,572371.0,27.6113,27.62,27.5853,27.6113,572371.0
2019-10-28 13:15:00,31.82,31.83,31.8,31.81,445463.0,27.6113,27.62,27.594,27.6027,445463.0
2019-10-28 13:20:00,31.8,31.81,31.76,31.77,622579.0,27.594,27.6027,27.5593,27.568,622579.0
2019-10-28 13:25:00,31.77,31.77,31.74,31.75,434184.0,27.568,27.568,27.5419,27.5506,434184.0
2019-10-28 13:30:00,31.75,31.78,31.74,31.78,503802.0,27.5506,27.5766,27.5419,27.5766,503802.0
2019-10-28 13:35:00,31.77,31.79,31.76,31.78,467722.0,27.568,27.5853,27.5593,27.5766,467722.0
2019-10-28 13:40:00,31.78,31.79,31.77,31.77,449204.0,27.5766,27.5853,27.568,27.568,449204.0
2019-10-28 13:45:00,31.78,31.83,31.77,31.83,646468.0,27.5766,27.62,27.568,27.62,646468.0
2019-10-28 13:50:00,31.83,31.88,31.82,31.86,1281066.0,27.62,27.6634,27.6113,27.6461,1281066.0
2019-10-28 13:55:00,31.86,31.86,31.81,31.85,527140.0,27.6461,27.6461,27.6027,27.6374,527140.0
2019-10-28 14:00:00,31.84,31.87,31.83,31.85,329170.0,27.6287,27.6547,27.62,27.6374,329170.0
2019-10-28 14:05:00,31.85,31.85,31.84,31.84,213884.0,27.6374,27.6374,27.6287,27.6287,213884.0
2019-10-28 14:10:00,31.85,31.88,31.83,31.88,409271.0,27.6374,27.6634,27.62,27.6634,409271.0
2019-10-28 14:15:00,31.88,31.91,31.87,31.89,526452.0,27.6634,27.6894,27.6547,27.6721,526452.0
2019-10-28 14:20:00,31.89,31.91,31.87,31.88,386854.0,27.6721,27.6894,27.6547,27.6634,386854.0
2019-10-28 14:25:00,31.88,31.88,31.86,31.87,477363.0,27.6634,27.6634,27.6461,27.6547,477363.0
2019-10-28 14:30:00,31.87,31.88,31.86,31.88,268068.0,27.6547,27.6634,27.6461,27.6634,268068.0
2019-10-28 14:35:00,31.88,31.9,31.87,31.89,320942.0,27.6634,27.6808,27.6547,27.6721,320942.0
2019-10-28 14:40:00,31.9,31.9,31.88,31.89,415979.0,27.6808,27.6808,27.6634,27.6721,415979.0
2019-10-28 14:45:00,31.89,31.9,31.88,31.9,271031.0,27.6721,27.6808,27.6634,27.6808,271031.0
2019-10-28 14:50:00,31.9,31.93,31.89,31.93,464507.0,27.6808,27.7068,27.6721,27.7068,464507.0
2019-10-28 14:55:00,31.92,31.93,31.92,31.93,313479.0,27.6981,27.7068,27.6981,27.7068,313479.0
2019-10-28 15:00:00,31.93,31.93,31.9,31.91,461497.0,27.7068,27.7068,27.6808,27.6894,461497.0
2019-10-28 15:05:00,31.91,31.94,31.9,31.93,527430.0,27.6894,27.7155,27.6808,27.7068,527430.0
2019-10-28 15:10:00,31.94,31.95,31.93,31.95,453735.0,27.7155,27.7242,27.7068,27.7242,453735.0
2019-10-28 15:15:00,31.95,31.95,31.94,31.95,224556.0,27.7242,27.7242,27.7155,27.7242,224556.0
2019-10-28 15:20:00,31.95,31.96,31.93,31.94,803173.0,27.7242,27.7328,27.7068,27.7155,803173.0
2019-10-28 15:25:00,31.94,31.96,31.93,31.96,346265.0,27.7155,27.7328,27.7068,27.7328,346265.0
2019-10-28 15:30:00,31.96,31.96,31.95,31.96,496069.0,27.7328,27.7328,27.7242,27.7328,496069.0
2019-10-28 15:35:00,31.95,31.96,31.95,31.96,490451.0,27.7242,27.7328,27.7242,27.7328,490451.0
2019-10-28 15:40:00,31.96,31.99,31.95,31.96,1048874.0,27.7328,27.7589,27.7242,27.7328,1048874.0
2019-10-28 15:45:00,31.96,31.96,31.92,31.96,914967.0,27.7328,27.7328,27.6981,27.7328,914967.0
2019-10-28 15:50:00,31.95,31.96,31.87,31.87,1099440.0,27.7242,27.7328,27.6547,27.6547,1099440.0
2019-10-28 15:55:00,31.88,31.89,31.84,31.84,2580805.0,27.6634,27.6721,27.6287,27.6287,2580805.0
2019-10-29 09:30:00,31.94,31.94,31.81,31.85,1313723.0,27.7155,27.7155,27.6027,27.6374,1313723.0
2019-10-29 09:35:00,31.85,31.91,31.83,31.89,567587.0,27.6374,27.6894,27.62,27.6721,567587.0
2019-10-29 09:40:00,31.88,31.89,31.84,31.87,733276.0,27.6634,27.6721,27.6287,27.6547,733276.0
2019-10-29 09:45:00,31.87,31.91,31.87,31.91,545123.0,27.6547,27.6894,27.6547,27.6894,545123.0
2019-10-29 09:50:00,31.91,31.98,31.9,31.95,1038558.0,27.6894,27.7502,27.6808,27.7242,1038558.0
2019-10-29 09:55:00,31.95,31.95,31.9,31.94,410677.0,27.7242,27.7242,27.6808,27.7155,410677.0
2019-10-29 10:00:00,31.94,31.98,31.9,31.97,727305.0,27.7155,27.7502,27.6808,27.7415,727305.0
2019-10-29 10:05:00,31.97,32.0,31.95,32.0,503425.0,27.7415,27.7675,27.7242,27.7675,503425.0
2019-10-29 10:10:00,32.0,32.03,31.98,32.0,1398337.0,27.7675,27.7936,27.7502,27.7675,1398337.0
2019-10-29 10:15:00,32.0,32.02,31.97,32.01,605716.0,27.7675,27.7849,27.7415,27.7762,605716.0
2019-10-29 10:20:00,32.01,32.04,31.99,32.02,743554.0,27.7762,27.8022,27.7589,27.7849,743554.0
2019-10-29 10:25:00,32.02,32.03,31.97,31.99,655482.0,27.7849,27.7936,27.7415,27.7589,655482.0
2019-10-29 10:30:00,31.99,32.08,31.97,32.08,809603.0,27.7589,27.837,27.7415,27.837,809603.0
2019-10-29 10:35:00,32.08,32.11,32.06,32.09,750227.0,27.837,27.863,27.8196,27.8456,750227.0
2019-10-29 10:40:00,32.08,32.13,32.06,32.12,687676.0,27.837,27.8803,27.8196,27.8717,687676.0
2019-10-29 10:45:00,32.13,32.14,32.05,32.08,1000030.0,27.8803,27.889,27.8109,27.837,1000030.0
2019-10-29 10:50:00,32.08,32.12,32.07,32.09,1160718.0,27.837,27.8717,27.8283,27.8456,1160718.0
2019-10-29 10:55:00,32.09,32.12,32.06,32.07,654515.0,27.8456,27.8717,27.8196,27.8283,654515.0
2019-10-29 11:00:00,32.07,32.1,32.06,32.09,440302.0,27.8283,27.8543,27.8196,27.8456,440302.0
2019-10-29 11:05:00,32.09,32.13,32.08,32.12,485312.0,27.8456,27.8803,27.837,27.8717,485312.0
2019-10-29 11:10:00,32.12,32.12,32.07,32.08,397645.0,27.8717,27.8717,27.8283,27.837,397645.0
2019-10-29 11:15:00,32.08,32.13,32.07,32.09,528821.0,27.837,27.8803,27.8283,27.8456,528821.0
2019-10-29 11:20:00,32.09,32.11,32.04,32.05,404776.0,27.8456,27.863,27.8022,27.8109,404776.0
2019-10-29 11:25:00,32.06,32.1,32.05,32.09,279004.0,27.8196,27.8543,27.8109,27.8456,279004.0
2019-10-29 11:30:00,32.09,32.1,32.08,32.1,349001.0,27.8456,27.8543,27.837,27.8543,349001.0
2019-10-29 11:35:00,32.1,32.11,32.06,32.07,380164.0,27.8543,27.863,27.8196,27.8283,380164.0
2019-10-29 11:40:00,32.07,32.07,32.03,32.04,345692.0,27.8283,27.8283,27.7936,27.8022,345692.0
2019-10-29 11:45:00,32.04,32.07,32.03,32.05,206491.0,27.8022,27.8283,27.7936,27.8109,206491.0
2019-10-29 11:50:00,32.05,32.08,32.04,32.07,260106.0,27.8109,27.837,27.8022,27.8283,260106.0
2019-10-29 11:55:00,32.06,32.07,31.96,32.0,626411.0,27.8196,27.8283,27.7328,27.7675,626411.0
2019-10-29 12:00:00,31.99,32.04,31.95,32.01,918174.0,27.7589,27.8022,27.7242,27.7762,918174.0
2019-10-29 12:05:00,32.01,32.04,31.99,32.02,673379.0,27.7762,27.8022,27.7589,27.7849,673379.0
2019-10-29 12:10:00,32.02,32.03,31.99,32.01,328880.0,27.7849,27.7936,27.7589,27.7762,328880.0
2019-10-29 12:15:00,32.01,32.03,32.0,32.01,297541.0,27.7762,27.7936,27.7675,27.7762,297541.0
2019-10-29 12:20:00,32.01,32.02,31.99,32.01,396029.0,27.7762,27.7849,27.7589,27.7762,396029.0
2019-10-29 12:25:00,32.01,32.03,31.99,32.02,332285.0,27.7762,27.7936,27.7589,27.7849,332285.0
2019-10-29 12:30:00,32.02,32.06,32.02,32.04,610806.0,27.7849,27.8196,27.7849,27.8022,610806.0
2019-10-29 12:35:00,32.03,32.08,32.03,32.05,511994.0,27.7936,27.837,27.7936,27.8109,511994.0
2019-10-29 12:40:00,32.04,32.05,31.99,32.02,1087096.0,27.8022,27.8109,27.7589,27.7849,1087096.0
2019-10-29 12:45:00,32.02,32.05,32.0,32.04,521490.0,27.7849,27.8109,27.7675,27.8022,521490.0
2019-10-29 12:50:00,32.04,32.06,32.01,32.01,475558.0,27.8022,27.8196,27.7762,27.7762,475558.0
2019-10-29 12:55:00,32.02,32.02,31.97,31.99,669719.0,27.7849,27.7849,27.7415,27.7589,669719.0
2019-10-29 13:00:00,31.99,32.03,31.99,32.02,326235.0,27.7589,27.7936,27.7589,27.7849,326235.0
2019-10-29 13:05:00,32.02,32.02,31.99,32.0,275706.0,27.7849,27.7849,27.7589,27.7675,275706.0
2019-10-29 13:10:00,32.0,32.01,31.98,31.98,402312.0,27.7675,27.7762,27.7502,27.7502,402312.0
2019-10-29 13:15:00,31.98,32.0,31.96,31.99,388674.0,27.7502,27.7675,27.7328,27.7589,388674.0
2019-10-29 13:20:00,31.99,32.0,31.97,31.98,142897.0,27.7589,27.7675,27.7415,27.7502,142897.0
2019-10-29 13:25:00,31.98,31.99,31.97,31.99,212959.0,27.7502,27.7589,27.7415,27.7589,212959.0
2019-10-29 13:30:00,31.99,32.0,31.98,31.98,230760.0,27.7589,27.7675,27.7502,27.7502,230760.0
2019-10-29 13:35:00,31.99,32.0,31.97,32.0,481567.0,27.7589,27.7675,27.7415,27.7675,481567.0
2019-10-29 13:40:00,31.99,32.0,31.97,31.99,235299.0,27.7589,27.7675,27.7415,27.7589,235299.0
2019-10-29 13:45:00,31.99,31.99,31.96,31.98,253153.0,27.7589,27.7589,27.7328,27.7502,253153.0
2019-10-29 13:50:00,31.97,31.99,31.96,31.98,167287.0,27.7415,27.7589,27.7328,27.7502,167287.0
2019-10-29 13:55:00,31.99,31.99,31.98,31.98,194226.0,27.7589,27.7589,27.7502,27.7502,194226.0
2019-10-29 14:00:00,31.99,31.99,31.94,31.96,364485.0,27.7589,27.7589,27.7155,27.7328,364485.0
2019-10-29 14:05:00,31.96,31.98,31.95,31.98,192401.0,27.7328,27.7502,27.7242,27.7502,192401.0
2019-10-29 14:10:00,31.97,31.98,31.96,31.96,507919.0,27.7415,27.7502,27.7328,27.7328,507919.0
2019-10-29 14:15:00,31.96,31.98,31.96,31.98,267903.0,27.7328,27.7502,27.7328,27.7502,267903.0
2019-10-29 14:20:00,31.97,31.99,31.97,31.99,291528.0,27.7415,27.7589,27.7415,27.7589,291528.0
2019-10-29 14:25:00,31.99,32.0,31.97,32.0,377172.0,27.7589,27.7675,27.7415,27.7675,377172.0
2019-10-29 14:30:00,32.0,32.02,31.99,32.01,412604.0,27.7675,27.7849,27.7589,27.7762,412604.0
2019-10-29 14:35:00,32.01,32.02,31.99,32.0,468059.0,27.7762,27.7849,27.7589,27.7675,468059.0
2019-10-29 14:40:00,32.0,32.0,31.96,31.97,373738.0,27.7675,27.7675,27.7328,27.7415,373738.0
2019-10-29 14:45:00,31.97,31.98,31.94,31.96,314729.0,27.7415,27.7502,27.7155,27.7328,314729.0
2019-10-29 14:50:00,31.95,31.96,31.91,31.92,711343.0,27.7242,27.7328,27.6894,27.6981,711343.0
2019-10-29 14:55:00,31.92,31.94,31.9,31.93,665626.0,27.6981,27.7155,27.6808,27.7068,665626.0
2019-10-29 15:00:00,31.92,31.97,31.91,31.96,490885.0,27.6981,27.7415,27.6894,27.7328,490885.0
2019-10-29 15:05:00,31.97,31.97,31.94,31.96,376289.0,27.7415,27.7415,27.7155,27.7328,376289.0
2019-10-29 15:10:00,31.96,31.99,31.96,31.99,305358.0,27.7328,27.7589,27.7328,27.7589,305358.0
2019-10-29 15:15:00,31.98,31.99,31.96,31.98,329845.0,27.7502,27.7589,27.7328,27.7502,329845.0
2019-10-29 15:20:00,31.98,31.99,31.97,31.99,358843.0,27.7502,27.7589,27.7415,27.7589,358843.0
2019-10-29 15:25:00,31.99,31.99,31.93,31.93,650196.0,27.7589,27.7589,27.7068,27.7068,650196.0
2019-10-29 15:30:00,31.94,31.97,31.93,31.96,641385.0,27.7155,27.7415,27.7068,27.7328,641385.0
2019-10-29 15:35:00,31.95,31.99,31.95,31.96,405351.0,27.7242,27.7589,27.7242,27.7328,405351.0
2019-10-29 15:40:00,31.96,32.02,31.95,32.0,1101995.0,27.7328,27.7849,27.7242,27.7675,1101995.0
2019-10-29 15:45:00,32.0,32.04,31.99,32.02,771288.0,27.7675,27.8022,27.7589,27.7849,771288.0
2019-10-29 15:50:00,32.02,32.06,31.99,32.04,1458052.0,27.7849,27.8196,27.7589,27.8022,1458052.0
2019-10-29 15:55:00,32.04,32.08,32.03,32.06,2149314.0,27.8022,27.837,27.7936,27.8196,2149314.0
2019-10-30 09:30:00,32.01,32.01,31.89,31.89,1723022.0,27.7762,27.7762,27.6721,27.6721,1723022.0
2019-10-30 09:35:00,31.88,31.95,31.82,31.83,880270.0,27.6634,27.7242,27.6113,27.62,880270.0
2019-10-30 09:40:00,31.83,31.94,31.8,31.93,884832.0,27.62,27.7155,27.594,27.7068,884832.0
2019-10-30 09:45:00,31.93,31.93,31.84,31.85,724416.0,27.7068,27.7068,27.6287,27.6374,724416.0
2019-10-30 09:50:00,31.85,31.9,31.82,31.83,772785.0,27.6374,27.6808,27.6113,27.62,772785.0
2019-10-30 09:55:00,31.82,31.84,31.78,31.81,484256.0,27.6113,27.6287,27.5766,27.6027,484256.0
2019-10-30 10:00:00,31.81,31.81,31.64,31.73,1229500.0,27.6027,27.6027,27.4552,27.5333,1229500.0
2019-10-30 10:05:00,31.73,31.79,31.71,31.78,638010.0,27.5333,27.5853,27.5159,27.5766,638010.0
2019-10-30 10:10:00,31.78,31.8,31.74,31.77,434467.0,27.5766,27.594,27.5419,27.568,434467.0
2019-10-30 10:15:00,31.77,31.77,31.7,31.72,447817.0,27.568,27.568,27.5072,27.5246,447817.0
2019-10-30 10:20:00,31.72,31.73,31.65,31.68,607610.0,27.5246,27.5333,27.4638,27.4899,607610.0
2019-10-30 10:25:00,31.67,31.72,31.67,31.69,342326.0,27.4812,27.5246,27.4812,27.4985,342326.0
2019-10-30 10:30:00,31.68,31.68,31.6,31.61,601975.0,27.4899,27.4899,27.4204,27.4291,601975.0
2019-10-30 10:35:00,31.61,31.65,31.57,31.59,443541.0,27.4291,27.4638,27.3944,27.4118,443541.0
2019-10-30 10:40:00,31.58,31.6,31.54,31.55,411365.0,27.4031,27.4204,27.3684,27.3771,411365.0
2019-10-30 10:45:00,31.56,31.62,31.54,31.61,472868.0,27.3857,27.4378,27.3684,27.4291,472868.0
2019-10-30 10:50:00,31.61,31.65,31.6,31.61,336413.0,27.4291,27.4638,27.4204,27.4291,336413.0
2019-10-30 10:55:00,31.61,31.64,31.6,31.62,272076.0,27.4291,27.4552,27.4204,27.4378,272076.0
2019-10-30 11:00:00,31.62,31.62,31.57,31.62,347969.0,27.4378,27.4378,27.3944,27.4378,347969.0
2019-10-30 11:05:00,31.62,31.69,31.6,31.67,660338.0,27.4378,27.4985,27.4204,27.4812,660338.0
2019-10-30 11:10:00,31.67,31.69,31.65,31.69,732811.0,27.4812,27.4985,27.4638,27.4985,732811.0
2019-10-30 11:15:00,31.69,31.72,31.68,31.68,443443.0,27.4985,27.5246,27.4899,27.4899,443443.0
2019-10-30 11:20:00,31.68,31.7,31.6,31.6,485305.0,27.4899,27.5072,27.4204,27.4204,485305.0
2019-10-30 11:25:00,31.6,31.61,31.56,31.6,371203.0,27.4204,27.4291,27.3857,27.4204,371203.0
2019-10-30 11:30:00,31.6,31.63,31.57,31.6,734366.0,27.4204,27.4465,27.3944,27.4204,734366.0
2019-10-30 11:35:00,31.6,31.64,31.59,31.62,484491.0,27.4204,27.4552,27.4118,27.4378,484491.0
2019-10-30 11:40:00,31.61,31.62,31.56,31.57,291236.0,27.4291,27.4378,27.3857,27.3944,291236.0
2019-10-30 11:45:00,31.56,31.58,31.53,31.58,508437.0,27.3857,27.4031,27.3597,27.4031,508437.0
2019-10-30 11:50:00,31.58,31.58,31.54,31.55,268073.0,27.4031,27.4031,27.3684,27.3771,268073.0
2019-10-30 11:55:00,31.55,31.59,31.54,31.58,447300.0,27.3771,27.4118,27.3684,27.4031,447300.0
2019-10-30 12:00:00,31.58,31.61,31.58,31.59,327786.0,27.4031,27.4291,27.4031,27.4118,327786.0
2019-10-30 12:05:00,31.59,31.63,31.59,31.62,229862.0,27.4118,27.4465,27.4118,27.4378,229862.0
2019-10-30 12:10:00,31.62,31.62,31.59,31.59,233834.0,27.4378,27.4378,27.4118,27.4118,233834.0
2019-10-30 12:15:00,31.59,31.6,31.56,31.56,272423.0,27.4118,27.4204,27.3857,27.3857,272423.0
2019-10-30 12:20:00,31.56,31.6,31.56,31.58,320043.0,27.3857,27.4204,27.3857,27.4031,320043.0
2019-10-30 12:25:00,31.59,31.63,31.57,31.63,305286.0,27.4118,27.4465,27.3944,27.4465,305286.0
2019-10-30 12:30:00,31.63,31.67,31.63,31.67,322189.0,27.4465,27.4812,27.4465,27.4812,322189.0
2019-10-30 12:35:00,31.67,31.67,31.63,31.65,263846.0,27.4812,27.4812,27.4465,27.4638,263846.0
2019-10-30 12:40:00,31.64,31.68,31.64,31.67,212692.0,27.4552,27.4899,27.4552,27.4812,212692.0
2019-10-30 12:45:00,31.66,31.68,31.65,31.68,352997.0,27.4725,27.4899,27.4638,27.4899,352997.0
2019-10-30 12:50:00,31.68,31.69,31.66,31.67,178987.0,27.4899,27.4985,27.4725,27.4812,178987.0
2019-10-30 12:55:00,31.66,31.69,31.64,31.68,290178.0,27.4725,27.4985,27.4552,27.4899,290178.0
2019-10-30 13:00:00,31.68,31.71,31.67,31.7,285685.0,27.4899,27.5159,27.4812,27.5072,285685.0
2019-10-30 13:05:00,31.69,31.7,31.67,31.68,204294.0,27.4985,27.5072,27.4812,27.4899,204294.0
2019-10-30 13:10:00,31.67,31.68,31.65,31.66,304254.0,27.4812,27.4899,27.4638,27.4725,304254.0
2019-10-30 13:15:00,31.65,31.67,31.64,31.65,218401.0,27.4638,27.4812,27.4552,27.4638,218401.0
2019-10-30 13:20:00,31.65,31.67,31.65,31.65,235153.0,27.4638,27.4812,27.4638,27.4638,235153.0
2019-10-30 13:25:00,31.66,31.66,31.63,31.64,323849.0,27.4725,27.4725,27.4465,27.4552,323849.0
2019-10-30 13:30:00,31.63,31.64,31.62,31.63,263303.0,27.4465,27.4552,27.4378,27.4465,263303.0
2019-10-30 13:35:00,31.63,31.63,31.62,31.62,157382.0,27.4465,27.4465,27.4378,27.4378,157382.0
2019-10-30 13:40:00,31.62,31.63,31.6,31.62,212630.0,27.4378,27.4465,27.4204,27.4378,212630.0
2019-10-30 13:45:00,31.62,31.63,31.57,31.58,770808.0,27.4378,27.4465,27.3944,27.4031,770808.0
2019-10-30 13:50:00,31.58,31.63,31.57,31.61,282452.0,27.4031,27.4465,27.3944,27.4291,282452.0
2019-10-30 13:55:00,31.62,31.64,31.59,31.61,392538.0,27.4378,27.4552,27.4118,27.4291,392538.0
2019-10-30 14:00:00,31.61,31.74,31.61,31.7,1334700.0,27.4291,27.5419,27.4291,27.5072,1334700.0
2019-10-30 14:05:00,31.71,31.71,31.63,31.67,473114.0,27.5159,27.5159,27.4465,27.4812,473114.0
2019-10-30 14:10:00,31.66,31.71,31.65,31.71,290349.0,27.4725,27.5159,27.4638,27.5159,290349.0
2019-10-30 14:15:00,31.7,31.75,31.67,31.68,450641.0,27.5072,27.5506,27.4812,27.4899,450641.0
2019-10-30 14:20:00,31.68,31.72,31.67,31.69,251181.0,27.4899,27.5246,27.4812,27.4985,251181.0
2019-10-30 14:25:00,31.69,31.71,31.67,31.69,267684.0,27.4985,27.5159,27.4812,27.4985,267684.0
2019-10-30 14:30:00,31.68,31.74,31.67,31.74,669866.0,27.4899,27.5419,27.4812,27.5419,669866.0
2019-10-30 14:35:00,31.74,31.82,31.73,31.77,1150944.0,27.5419,27.6113,27.5333,27.568,1150944.0
2019-10-30 14:40:00,31.77,31.83,31.76,31.82,440152.0,27.568,27.62,27.5593,27.6113,440152.0
2019-10-30 14:45:00,31.81,31.84,31.8,31.8,379294.0,27.6027,27.6287,27.594,27.594,379294.0
2019-10-30 14:50:00,31.81,31.83,31.76,31.81,957280.0,27.6027,27.62,27.5593,27.6027,957280.0
2019-10-30 14:55:00,31.82,31.84,31.76,31.78,781866.0,27.6113,27.6287,27.5593,27.5766,781866.0
2019-10-30 15:00:00,31.78,31.81,31.72,31.76,765464.0,27.5766,27.6027,27.5246,27.5593,765464.0
2019-10-30 15:05:00,31.76,31.76,31.7,31.71,391160.0,27.5593,27.5593,27.5072,27.5159,391160.0
2019-10-30 15:10:00,31.7,31.73,31.68,31.7,512889.0,27.5072,27.5333,27.4899,27.5072,512889.0
2019-10-30 15:15:00,31.7,31.71,31.67,31.68,366081.0,27.5072,27.5159,27.4812,27.4899,366081.0
2019-10-30 15:20:00,31.67,31.75,31.67,31.71,577869.0,27.4812,27.5506,27.4812,27.5159,577869.0
2019-10-30 15:25:00,31.71,31.72,31.66,31.67,624630.0,27.5159,27.5246,27.4725,27.4812,624630.0
2019-10-30 15:30:00,31.67,31.68,31.64,31.66,632621.0,27.4812,27.4899,27.4552,27.4725,632621.0
2019-10-30 15:35:00,31.66,31.67,31.63,31.66,592701.0,27.4725,27.4812,27.4465,27.4725,592701.0
2019-10-30 15:40:00,31.66,31.67,31.63,31.64,569890.0,27.4725,27.4812,27.4465,27.4552,569890.0
2019-10-30 15:45:00,31.64,31.64,31.56,31.56,765966.0,27.4552,27.4552,27.3857,27.3857,765966.0
2019-10-30 15:50:00,31.57,31.61,31.56,31.6,1259999.0,27.3944,27.4291,27.3857,27.4204,1259999.0
2019-10-30 15:55:00,31.6,31.63,31.55,31.63,2160758.0,27.4204,27.4465,27.3771,27.4465,2160758.0
2019-10-31 09:30:00,31.41,31.49,31.29,31.46,1387307.0,27.2556,27.325,27.1514,27.299,1387307.0
2019-10-31 09:35:00,31.46,31.47,31.31,31.33,910300.0,27.299,27.3076,27.1688,27.1862,910300.0
2019-10-31 09:40:00,31.33,31.37,31.19,31.21,1221686.0,27.1862,27.2209,27.0647,27.082,1221686.0
2019-10-31 09:45:00,31.21,31.22,31.08,31.09,1702230.0,27.082,27.0907,26.9692,26.9779,1702230.0
2019-10-31 09:50:00,31.09,31.12,31.02,31.07,1204038.0,26.9779,27.0039,26.9172,26.9605,1204038.0
2019-10-31 09:55:00,31.08,31.15,31.07,31.1,742208.0,26.9692,27.03,26.9605,26.9866,742208.0
2019-10-31 10:00:00,31.09,31.1,30.98,31.02,1214352.0,26.9779,26.9866,26.8824,26.9172,1214352.0
2019-10-31 10:05:00,31.03,31.03,30.98,30.98,647680.0,26.9258,26.9258,26.8824,26.8824,647680.0
2019-10-31 10:10:00,30.98,30.99,30.92,30.92,873824.0,26.8824,26.8911,26.8304,26.8304,873824.0
2019-10-31 10:15:00,30.92,30.99,30.92,30.98,660767.0,26.8304,26.8911,26.8304,26.8824,660767.0
2019-10-31 10:20:00,30.97,30.97,30.82,30.83,1253982.0,26.8738,26.8738,26.7436,26.7523,1253982.0
2019-10-31 10:25:00,30.83,30.88,30.82,30.88,828586.0,26.7523,26.7957,26.7436,26.7957,828586.0
2019-10-31 10:30:00,30.88,30.88,30.82,30.84,592664.0,26.7957,26.7957,26.7436,26.761,592664.0
2019-10-31 10:35:00,30.84,30.9,30.83,30.9,848437.0,26.761,26.813,26.7523,26.813,848437.0
2019-10-31 10:40:00,30.9,30.97,30.88,30.93,615387.0,26.813,26.8738,26.7957,26.8391,615387.0
2019-10-31 10:45:00,30.93,31.03,30.92,31.03,433736.0,26.8391,26.9258,26.8304,26.9258,433736.0
2019-10-31 10:50:00,31.03,31.05,31.0,31.04,403371.0,26.9258,26.9432,26.8998,26.9345,403371.0
2019-10-31 10:55:00,31.05,31.09,31.02,31.09,391749.0,26.9432,26.9779,26.9172,26.9779,391749.0
2019-10-31 11:00:00,31.09,31.09,31.02,31.03,460249.0,26.9779,26.9779,26.9172,26.9258,460249.0
2019-10-31 11:05:00,31.02,31.05,31.01,31.04,309514.0,26.9172,26.9432,26.9085,26.9345,309514.0
2019-10-31 11:10:00,31.03,31.05,31.02,31.03,319429.0,26.9258,26.9432,26.9172,26.9258,319429.0
2019-10-31 11:15:00,31.03,31.04,30.99,31.0,488335.0,26.9258,26.9345,26.8911,26.8998,488335.0
2019-10-31 11:20:00,31.01,31.01,30.99,31.01,335984.0,26.9085,26.9085,26.8911,26.9085,335984.0
2019-10-31 11:25:00,31.01,31.03,30.96,30.96,402184.0,26.9085,26.9258,26.8651,26.8651,402184.0
2019-10-31 11:30:00,30.96,31.01,30.95,30.95,335939.0,26.8651,26.9085,26.8564,26.8564,335939.0
2019-10-31 11:35:00,30.95,31.0,30.93,31.0,252027.0,26.8564,26.8998,26.8391,26.8998,252027.0
2019-10-31 11:40:00,31.0,31.06,30.99,31.03,400908.0,26.8998,26.9519,26.8911,26.9258,400908.0
2019-10-31 11:45:00,31.03,31.09,31.02,31.08,364604.0,26.9258,26.9779,26.9172,26.9692,364604.0
2019-10-31 11:50:00,31.08,31.11,31.07,31.11,1007239.0,26.9692,26.9953,26.9605,26.9953,1007239.0
2019-10-31 11:55:00,31.11,31.13,31.09,31.09,464921.0,26.9953,27.0126,26.9779,26.9779,464921.0
2019-10-31 12:00:00,31.09,31.09,31.02,31.02,299429.0,26.9779,26.9779,26.9172,26.9172,299429.0
2019-10-31 12:05:00,31.03,31.04,31.01,31.03,228235.0,26.9258,26.9345,26.9085,26.9258,228235.0
2019-10-31 12:10:00,31.03,31.05,30.98,31.05,353286.0,26.9258,26.9432,26.8824,26.9432,353286.0
2019-10-31 12:15:00,31.04,31.05,31.01,31.02,309453.0,26.9345,26.9432,26.9085,26.9172,309453.0
2019-10-31 12:20:00,31.02,31.05,30.99,31.01,316300.0,26.9172,26.9432,26.8911,26.9085,316300.0
2019-10-31 12:25:00,31.0,31.05,31.0,31.04,314503.0,26.8998,26.9432,26.8998,26.9345,314503.0
2019-10-31 12:30:00,31.03,31.05,31.0,31.0,224260.0,26.9258,26.9432,26.8998,26.8998,224260.0
2019-10-31 12:35:00,31.0,31.05,31.0,31.04,816549.0,26.8998,26.9432,26.8998,26.9345,816549.0
2019-10-31 12:40:00,31.04,31.04,30.99,31.0,420564.0,26.9345,26.9345,26.8911,26.8998,420564.0
2019-10-31 12:45:00,31.0,31.0,30.95,31.0,330747.0,26.8998,26.8998,26.8564,26.8998,330747.0
2019-10-31 12:50:00,31.0,31.0,30.97,30.98,268930.0,26.8998,26.8998,26.8738,26.8824,268930.0
2019-10-31 12:55:00,30.98,31.01,30.98,31.0,157335.0,26.8824,26.9085,26.8824,26.8998,157335.0
2019-10-31 13:00:00,31.0,31.04,30.97,31.04,208123.0,26.8998,26.9345,26.8738,26.9345,208123.0
2019-10-31 13:05:00,31.03,31.08,31.02,31.08,341205.0,26.9258,26.9692,26.9172,26.9692,341205.0
2019-10-31 13:10:00,31.07,31.09,31.04,31.07,233559.0,26.9605,26.9779,26.9345,26.9605,233559.0
2019-10-31 13:15:00,31.07,31.08,31.04,31.04,220450.0,26.9605,26.9692,26.9345,26.9345,220450.0
2019-10-31 13:20:00,31.04,31.05,31.02,31.05,192871.0,26.9345,26.9432,26.9172,26.9432,192871.0
2019-10-31 13:25:00,31.05,31.07,31.04,31.07,174712.0,26.9432,26.9605,26.9345,26.9605,174712.0
2019-10-31 13:30:00,31.07,31.09,31.05,31.08,211934.0,26.9605,26.9779,26.9432,26.9692,211934.0
2019-10-31 13:35:00,31.09,31.09,31.06,31.06,235185.0,26.9779,26.9779,26.9519,26.9519,235185.0
2019-10-31 13:40:00,31.07,31.07,31.02,31.02,178607.0,26.9605,26.9605,26.9172,26.9172,178607.0
2019-10-31 13:45:00,31.03,31.07,31.01,31.05,401586.0,26.9258,26.9605,26.9085,26.9432,401586.0
2019-10-31 13:50:00,31.05,31.06,31.04,31.05,167543.0,26.9432,26.9519,26.9345,26.9432,167543.0
2019-10-31 13:55:00,31.05,31.06,31.04,31.05,208891.0,26.9432,26.9519,26.9345,26.9432,208891.0
2019-10-31 14:00:00,31.04,31.06,30.99,31.02,343524.0,26.9345,26.9519,26.8911,26.9172,343524.0
2019-10-31 14:05:00,31.02,31.09,31.01,31.09,337874.0,26.9172,26.9779,26.9085,26.9779,337874.0
2019-10-31 14:10:00,31.08,31.11,31.07,31.1,436921.0,26.9692,26.9953,26.9605,26.9866,436921.0
2019-10-31 14:15:00,31.1,31.11,31.08,31.09,468130.0,26.9866,26.9953,26.9692,26.9779,468130.0
2019-10-31 14:20:00,31.09,31.11,31.07,31.1,426055.0,26.9779,26.9953,26.9605,26.9866,426055.0
2019-10-31 14:25:00,31.1,31.12,31.1,31.11,187946.0,26.9866,27.0039,26.9866,26.9953,187946.0
2019-10-31 14:30:00,31.11,31.12,31.09,31.12,349600.0,26.9953,27.0039,26.9779,27.0039,349600.0
2019-10-31 14:35:00,31.12,31.18,31.11,31.14,579847.0,27.0039,27.056,26.9953,27.0213,579847.0
2019-10-31 14:40:00,31.14,31.15,31.11,31.14,361277.0,27.0213,27.03,26.9953,27.0213,361277.0
2019-10-31 14:45:00,31.14,31.15,31.1,31.13,306832.0,27.0213,27.03,26.9866,27.0126,306832.0
2019-10-31 14:50:00,31.13,31.13,31.1,31.11,219728.0,27.0126,27.0126,26.9866,26.9953,219728.0
2019-10-31 14:55:00,31.11,31.13,31.1,31.12,233192.0,26.9953,27.0126,26.9866,27.0039,233192.0
2019-10-31 15:00:00,31.13,31.15,31.11,31.15,460344.0,27.0126,27.03,26.9953,27.03,460344.0
2019-10-31 15:05:00,31.15,31.16,31.12,31.13,452800.0,27.03,27.0386,27.0039,27.0126,452800.0
2019-10-31 15:10:00,31.13,31.16,31.12,31.16,462810.0,27.0126,27.0386,27.0039,27.0386,462810.0
2019-10-31 15:15:00,31.16,31.17,31.13,31.13,462233.0,27.0386,27.0473,27.0126,27.0126,462233.0
2019-10-31 15:20:00,31.14,31.15,31.12,31.15,299979.0,27.0213,27.03,27.0039,27.03,299979.0
2019-10-31 15:25:00,31.15,31.15,31.13,31.14,384266.0,27.03,27.03,27.0126,27.0213,384266.0
2019-10-31 15:30:00,31.13,31.22,31.13,31.21,728477.0,27.0126,27.0907,27.0126,27.082,728477.0
2019-10-31 15:35:00,31.21,31.21,31.16,31.17,594276.0,27.082,27.082,27.0386,27.0473,594276.0
2019-10-31 15:40:00,31.18,31.21,31.17,31.21,711759.0,27.056,27.082,27.0473,27.082,711759.0
2019-10-31 15:45:00,31.21,31.21,31.15,31.16,588464.0,27.082,27.082,27.03,27.0386,588464.0
2019-10-31 15:50:00,31.16,31.19,31.11,31.18,1619734.0,27.0386,27.0647,26.9953,27.056,1619734.0
2019-10-31 15:55:00,31.18,31.28,31.16,31.28,2258624.0,27.056,27.1428,27.0386,27.1428,2258624.0
2019-11-01 09:30:00,31.69,31.72,31.5,31.53,1614643.0,27.4985,27.5246,27.3337,27.3597,1614643.0
2019-11-01 09:35:00,31.52,31.58,31.48,31.51,992727.0,27.351,27.4031,27.3163,27.3423,992727.0
2019-11-01 09:40:00,31.51,31.53,31.37,31.39,1035559.0,27.3423,27.3597,27.2209,27.2382,1035559.0
2019-11-01 09:45:00,31.4,31.47,31.38,31.46,936163.0,27.2469,27.3076,27.2295,27.299,936163.0
2019-11-01 09:50:00,31.47,31.51,31.45,31.5,1362111.0,27.3076,27.3423,27.2903,27.3337,1362111.0
2019-11-01 09:55:00,31.5,31.55,31.5,31.53,813006.0,27.3337,27.3771,27.3337,27.3597,813006.0
2019-11-01 10:00:00,31.53,31.65,31.41,31.64,1571742.0,27.3597,27.4638,27.2556,27.4552,1571742.0
2019-11-01 10:05:00,31.64,31.66,31.61,31.63,806795.0,27.4552,27.4725,27.4291,27.4465,806795.0
2019-11-01 10:10:00,31.63,31.68,31.62,31.68,697097.0,27.4465,27.4899,27.4378,27.4899,697097.0
2019-11-01 10:15:00,31.67,31.69,31.65,31.69,1087800.0,27.4812,27.4985,27.4638,27.4985,1087800.0
2019-11-01 10:20:00,31.69,31.7,31.65,31.7,594646.0,27.4985,27.5072,27.4638,27.5072,594646.0
2019-11-01 10:25:00,31.7,31.73,31.66,31.68,609707.0,27.5072,27.5333,27.4725,27.4899,609707.0
2019-11-01 10:30:00,31.67,31.7,31.64,31.7,279717.0,27.4812,27.5072,27.4552,27.5072,279717.0
2019-11-01 10:35:00,31.7,31.71,31.69,31.71,282769.0,27.5072,27.5159,27.4985,27.5159,282769.0
2019-11-01 10:40:00,31.71,31.76,31.7,31.72,498185.0,27.5159,27.5593,27.5072,27.5246,498185.0
2019-11-01 10:45:00,31.72,31.75,31.71,31.73,239661.0,27.5246,27.5506,27.5159,27.5333,239661.0
2019-11-01 10:50:00,31.72,31.74,31.72,31.73,223530.0,27.5246,27.5419,27.5246,27.5333,223530.0
2019-11-01 10:55:00,31.74,31.74,31.66,31.69,339861.0,27.5419,27.5419,27.4725,27.4985,339861.0
2019-11-01 11:00:00,31.69,31.72,31.69,31.71,249382.0,27.4985,27.5246,27.4985,27.5159,249382.0
2019-11-01 11:05:00,31.71,31.73,31.7,31.71,280331.0,27.5159,27.5333,27.5072,27.5159,280331.0
2019-11-01 11:10:00,31.71,31.73,31.7,31.73,152713.0,27.5159,27.5333,27.5072,27.5333,152713.0
2019-11-01 11:15:00,31.73,31.73,31.7,31.73,287392.0,27.5333,27.5333,27.5072,27.5333,287392.0
2019-11-01 11:20:00,31.73,31.74,31.71,31.71,270655.0,27.5333,27.5419,27.5159,27.5159,270655.0
2019-11-01 11:25:00,31.71,31.72,31.68,31.7,295047.0,27.5159,27.5246,27.4899,27.5072,295047.0
2019-11-01 11:30:00,31.7,31.72,31.69,31.71,312440.0,27.5072,27.5246,27.4985,27.5159,312440.0
2019-11-01 11:35:00,31.71,31.73,31.7,31.73,347821.0,27.5159,27.5333,27.5072,27.5333,347821.0
2019-11-01 11:40:00,31.73,31.73,31.72,31.72,286234.0,27.5333,27.5333,27.5246,27.5246,286234.0
2019-11-01 11:45:00,31.73,31.75,31.72,31.75,336801.0,27.5333,27.5506,27.5246,27.5506,336801.0
2019-11-01 11:50:00,31.75,31.75,31.73,31.74,295689.0,27.5506,27.5506,27.5333,27.5419,295689.0
2019-11-01 11:55:00,31.74,31.75,31.71,31.71,315395.0,27.5419,27.5506,27.5159,27.5159,315395.0
2019-11-01 12:00:00,31.72,31.74,31.71,31.71,330827.0,27.5246,27.5419,27.5159,27.5159,330827.0
2019-11-01 12:05:00,31.71,31.72,31.69,31.7,292731.0,27.5159,27.5246,27.4985,27.5072,292731.0
2019-11-01 12:10:00,31.7,31.7,31.66,31.66,278643.0,27.5072,27.5072,27.4725,27.4725,278643.0
2019-11-01 12:15:00,31.66,31.68,31.64,31.67,387473.0,27.4725,27.4899,27.4552,27.4812,387473.0
2019-11-01 12:20:00,31.68,31.7,31.67,31.7,232151.0,27.4899,27.5072,27.4812,27.5072,232151.0
2019-11-01 12:25:00,31.69,31.72,31.68,31.68,308747.0,27.4985,27.5246,27.4899,27.4899,308747.0
2019-11-01 12:30:00,31.68,31.72,31.68,31.72,196562.0,27.4899,27.5246,27.4899,27.5246,196562.0
2019-11-01 12:35:00,31.72,31.72,31.69,31.7,316720.0,27.5246,27.5246,27.4985,27.5072,316720.0
2019-11-01 12:40:00,31.7,31.72,31.7,31.71,118025.0,27.5072,27.5246,27.5072,27.5159,118025.0
2019-11-01 12:45:00,31.71,31.72,31.7,31.71,177385.0,27.5159,27.5246,27.5072,27.5159,177385.0
2019-11-01 12:50:00,31.71,31.73,31.7,31.73,152405.0,27.5159,27.5333,27.5072,27.5333,152405.0
2019-11-01 12:55:00,31.73,31.73,31.71,31.73,282476.0,27.5333,27.5333,27.5159,27.5333,282476.0
2019-11-01 13:00:00,31.72,31.75,31.72,31.75,264034.0,27.5246,27.5506,27.5246,27.5506,264034.0
2019-11-01 13:05:00,31.75,31.76,31.74,31.76,286011.0,27.5506,27.5593,27.5419,27.5593,286011.0
2019-11-01 13:10:00,31.76,31.79,31.75,31.79,623091.0,27.5593,27.5853,27.5506,27.5853,623091.0
2019-11-01 13:15:00,31.79,31.8,31.78,31.8,224529.0,27.5853,27.594,27.5766,27.594,224529.0
2019-11-01 13:20:00,31.8,31.82,31.79,31.82,292341.0,27.594,27.6113,27.5853,27.6113,292341.0
2019-11-01 13:25:00,31.81,31.83,31.81,31.83,344947.0,27.6027,27.62,27.6027,27.62,344947.0
2019-11-01 13:30:00,31.82,31.83,31.79,31.79,476979.0,27.6113,27.62,27.5853,27.5853,476979.0
2019-11-01 13:35:00,31.8,31.82,31.79,31.82,254283.0,27.594,27.6113,27.5853,27.6113,254283.0
2019-11-01 13:40:00,31.82,31.83,31.8,31.82,242506.0,27.6113,27.62,27.594,27.6113,242506.0
2019-11-01 13:45:00,31.83,31.84,31.81,31.83,296555.0,27.62,27.6287,27.6027,27.62,296555.0
2019-11-01 13:50:00,31.83,31.84,31.8,31.81,232147.0,27.62,27.6287,27.594,27.6027,232147.0
2019-11-01 13:55:00,31.81,31.84,31.79,31.83,291988.0,27.6027,27.6287,27.5853,27.62,291988.0
2019-11-01 14:00:00,31.83,31.83,31.81,31.81,414784.0,27.62,27.62,27.6027,27.6027,414784.0
2019-11-01 14:05:00,31.81,31.82,31.79,31.8,433699.0,27.6027,27.6113,27.5853,27.594,433699.0
2019-11-01 14:10:00,31.8,31.81,31.79,31.8,468207.0,27.594,27.6027,27.5853,27.594,468207.0
2019-11-01 14:15:00,31.81,31.81,31.8,31.81,346787.0,27.6027,27.6027,27.594,27.6027,346787.0
2019-11-01 14:20:00,31.81,31.81,31.77,31.77,271396.0,27.6027,27.6027,27.568,27.568,271396.0
2019-11-01 14:25:00,31.78,31.81,31.77,31.8,365810.0,27.5766,27.6027,27.568,27.594,365810.0
2019-11-01 14:30:00,31.79,31.81,31.78,31.8,302204.0,27.5853,27.6027,27.5766,27.594,302204.0
2019-11-01 14:35:00,31.79,31.8,31.77,31.78,317202.0,27.5853,27.594,27.568,27.5766,317202.0
2019-11-01 14:40:00,31.78,31.78,31.76,31.77,153737.0,27.5766,27.5766,27.5593,27.568,153737.0
2019-11-01 14:45:00,31.77,31.78,31.75,31.77,336527.0,27.568,27.5766,27.5506,27.568,336527.0
2019-11-01 14:50:00,31.77,31.77,31.73,31.74,273665.0,27.568,27.568,27.5333,27.5419,273665.0
2019-11-01 14:55:00,31.73,31.77,31.73,31.76,245471.0,27.5333,27.568,27.5333,27.5593,245471.0
2019-11-01 15:00:00,31.76,31.77,31.75,31.75,225246.0,27.5593,27.568,27.5506,27.5506,225246.0
2019-11-01 15:05:00,31.76,31.77,31.74,31.75,373664.0,27.5593,27.568,27.5419,27.5506,373664.0
2019-11-01 15:10:00,31.75,31.78,31.73,31.76,457164.0,27.5506,27.5766,27.5333,27.5593,457164.0
2019-11-01 15:15:00,31.76,31.8,31.76,31.78,352823.0,27.5593,27.594,27.5593,27.5766,352823.0
2019-11-01 15:20:00,31.78,31.79,31.74,31.75,365894.0,27.5766,27.5853,27.5419,27.5506,365894.0
2019-11-01 15:25:00,31.74,31.79,31.74,31.78,479743.0,27.5419,27.5853,27.5419,27.5766,479743.0
2019-11-01 15:30:00,31.78,31.8,31.77,31.8,570514.0,27.5766,27.594,27.568,27.594,570514.0
2019-11-01 15:35:00,31.8,31.81,31.79,31.8,827250.0,27.594,27.6027,27.5853,27.594,827250.0
2019-11-01 15:40:00,31.8,31.81,31.77,31.77,758538.0,27.594,27.6027,27.568,27.568,758538.0
2019-11-01 15:45:00,31.77,31.78,31.74,31.75,750004.0,27.568,27.5766,27.5419,27.5506,750004.0
2019-11-01 15:50:00,31.75,31.79,31.74,31.79,1071226.0,27.5506,27.5853,27.5419,27.5853,1071226.0
2019-11-01 15:55:00,31.79,31.81,31.74,31.81,2135030.0,27.5853,27.6027,27.5419,27.6027,2135030.0
2019-11-04 09:30:00,32.24,32.31,32.1,32.16,3395278.0,27.9758,28.0365,27.8543,27.9064,3395278.0
2019-11-04 09:35:00,32.17,32.25,32.13,32.21,1503109.0,27.9151,27.9845,27.8803,27.9498,1503109.0
2019-11-04 09:40:00,32.21,32.33,32.18,32.32,2034279.0,27.9498,28.0539,27.9237,28.0452,2034279.0
2019-11-04 09:45:00,32.32,32.33,32.23,32.31,1065415.0,28.0452,28.0539,27.9671,28.0365,1065415.0
2019-11-04 09:50:00,32.32,32.33,32.26,32.26,862679.0,28.0452,28.0539,27.9932,27.9932,862679.0
2019-11-04 09:55:00,32.27,32.31,32.25,32.31,824162.0,28.0018,28.0365,27.9845,28.0365,824162.0
2019-11-04 10:00:00,32.31,32.31,32.21,32.27,1096085.0,28.0365,28.0365,27.9498,28.0018,1096085.0
2019-11-04 10:05:00,32.27,32.31,32.26,32.3,765552.0,28.0018,28.0365,27.9932,28.0279,765552.0
2019-11-04 10:10:00,32.3,32.31,32.22,32.26,667763.0,28.0279,28.0365,27.9584,27.9932,667763.0
2019-11-04 10:15:00,32.26,32.29,32.25,32.27,597227.0,27.9932,28.0192,27.9845,28.0018,597227.0
2019-11-04 10:20:00,32.27,32.32,32.27,32.31,1121258.0,28.0018,28.0452,28.0018,28.0365,1121258.0
2019-11-04 10:25:00,32.31,32.35,32.3,32.34,808978.0,28.0365,28.0712,28.0279,28.0626,808978.0
2019-11-04 10:30:00,32.34,32.35,32.32,32.35,466999.0,28.0626,28.0712,28.0452,28.0712,466999.0
2019-11-04 10:35:00,32.35,32.36,32.32,32.34,880062.0,28.0712,28.0799,28.0452,28.0626,880062.0
2019-11-04 10:40:00,32.33,32.35,32.31,32.35,431878.0,28.0539,28.0712,28.0365,28.0712,431878.0
2019-11-04 10:45:00,32.35,32.35,32.29,32.32,444428.0,28.0712,28.0712,28.0192,28.0452,444428.0
2019-11-04 10:50:00,32.33,32.33,32.28,32.3,498418.0,28.0539,28.0539,28.0105,28.0279,498418.0
2019-11-04 10:55:00,32.3,32.33,32.28,32.31,329252.0,28.0279,28.0539,28.0105,28.0365,329252.0
2019-11-04 11:00:00,32.32,32.34,32.3,32.34,401314.0,28.0452,28.0626,28.0279,28.0626,401314.0
2019-11-04 11:05:00,32.34,32.35,32.31,32.32,508170.0,28.0626,28.0712,28.0365,28.0452,508170.0
2019-11-04 11:10:00,32.31,32.32,32.3,32.32,338851.0,28.0365,28.0452,28.0279,28.0452,338851.0
2019-11-04 11:15:00,32.32,32.33,32.3,32.33,580378.0,28.0452,28.0539,28.0279,28.0539,580378.0
2019-11-04 11:20:00,32.33,32.34,32.31,32.33,271198.0,28.0539,28.0626,28.0365,28.0539,271198.0
2019-11-04 11:25:00,32.33,32.34,32.31,32.34,356714.0,28.0539,28.0626,28.0365,28.0626,356714.0
2019-11-04 11:30:00,32.34,32.37,32.32,32.36,831577.0,28.0626,28.0886,28.0452,28.0799,831577.0
2019-11-04 11:35:00,32.36,32.37,32.34,32.35,684360.0,28.0799,28.0886,28.0626,28.0712,684360.0
2019-11-04 11:40:00,32.36,32.36,32.31,32.35,437817.0,28.0799,28.0799,28.0365,28.0712,437817.0
2019-11-04 11:45:00,32.35,32.35,32.34,32.34,362687.0,28.0712,28.0712,28.0626,28.0626,362687.0
2019-11-04 11:50:00,32.34,32.38,32.33,32.38,575997.0,28.0626,28.0973,28.0539,28.0973,575997.0
2019-11-04 11:55:00,32.38,32.39,32.34,32.35,398697.0,28.0973,28.106,28.0626,28.0712,398697.0
2019-11-04 12:00:00,32.35,32.36,32.33,32.36,298048.0,28.0712,28.0799,28.0539,28.0799,298048.0
2019-11-04 12:05:00,32.36,32.37,32.35,32.36,331170.0,28.0799,28.0886,28.0712,28.0799,331170.0
2019-11-04 12:10:00,32.36,32.36,32.33,32.34,315881.0,28.0799,28.0799,28.0539,28.0626,315881.0
2019-11-04 12:15:00,32.33,32.35,32.31,32.32,327703.0,28.0539,28.0712,28.0365,28.0452,327703.0
2019-11-04 12:20:00,32.32,32.34,32.32,32.32,246220.0,28.0452,28.0626,28.0452,28.0452,246220.0
2019-11-04 12:25:00,32.33,32.33,32.3,32.31,215662.0,28.0539,28.0539,28.0279,28.0365,215662.0
2019-11-04 12:30:00,32.32,32.34,32.3,32.32,243841.0,28.0452,28.0626,28.0279,28.0452,243841.0
2019-11-04 12:35:00,32.33,32.33,32.31,32.33,188817.0,28.0539,28.0539,28.0365,28.0539,188817.0
2019-11-04 12:40:00,32.33,32.35,32.31,32.35,324699.0,28.0539,28.0712,28.0365,28.0712,324699.0
2019-11-04 12:45:00,32.35,32.36,32.34,32.36,315066.0,28.0712,28.0799,28.0626,28.0799,315066.0
2019-11-04 12:50:00,32.36,32.38,32.35,32.38,196475.0,28.0799,28.0973,28.0712,28.0973,196475.0
2019-11-04 12:55:00,32.38,32.39,32.37,32.38,236526.0,28.0973,28.106,28.0886,28.0973,236526.0
2019-11-04 13:00:00,32.38,32.4,32.37,32.4,309653.0,28.0973,28.1146,28.0886,28.1146,309653.0
2019-11-04 13:05:00,32.4,32.4,32.38,32.4,259073.0,28.1146,28.1146,28.0973,28.1146,259073.0
2019-11-04 13:10:00,32.39,32.4,32.38,32.39,198092.0,28.106,28.1146,28.0973,28.106,198092.0
2019-11-04 13:15:00,32.39,32.42,32.39,32.42,579214.0,28.106,28.132,28.106,28.132,579214.0
2019-11-04 13:20:00,32.41,32.43,32.41,32.43,202172.0,28.1233,28.1407,28.1233,28.1407,202172.0
2019-11-04 13:25:00,32.43,32.43,32.4,32.42,542556.0,28.1407,28.1407,28.1146,28.132,542556.0
2019-11-04 13:30:00,32.41,32.43,32.41,32.41,365962.0,28.1233,28.1407,28.1233,28.1233,365962.0
2019-11-04 13:35:00,32.42,32.42,32.4,32.4,251761.0,28.132,28.132,28.1146,28.1146,251761.0
2019-11-04 13:40:00,32.41,32.44,32.4,32.43,378259.0,28.1233,28.1493,28.1146,28.1407,378259.0
2019-11-04 13:45:00,32.44,32.45,32.43,32.45,268272.0,28.1493,28.158,28.1407,28.158,268272.0
2019-11-04 13:50:00,32.45,32.45,32.44,32.45,253877.0,28.158,28.158,28.1493,28.158,253877.0
2019-11-04 13:55:00,32.45,32.47,32.44,32.47,422971.0,28.158,28.1754,28.1493,28.1754,422971.0
2019-11-04 14:00:00,32.47,32.48,32.46,32.47,329715.0,28.1754,28.1841,28.1667,28.1754,329715.0
2019-11-04 14:05:00,32.48,32.48,32.47,32.48,516404.0,28.1841,28.1841,28.1754,28.1841,516404.0
2019-11-04 14:10:00,32.47,32.48,32.46,32.47,525069.0,28.1754,28.1841,28.1667,28.1754,525069.0
2019-11-04 14:15:00,32.47,32.48,32.46,32.48,321257.0,28.1754,28.1841,28.1667,28.1841,321257.0
2019-11-04 14:20:00,32.48,32.5,32.47,32.5,636142.0,28.1841,28.2014,28.1754,28.2014,636142.0
2019-11-04 14:25:00,32.5,32.5,32.48,32.49,498282.0,28.2014,28.2014,28.1841,28.1927,498282.0
2019-11-04 14:30:00,32.49,32.5,32.47,32.48,386839.0,28.1927,28.2014,28.1754,28.1841,386839.0
2019-11-04 14:35:00,32.48,32.49,32.48,32.48,129195.0,28.1841,28.1927,28.1841,28.1841,129195.0
2019-11-04 14:40:00,32.49,32.5,32.46,32.46,684489.0,28.1927,28.2014,28.1667,28.1667,684489.0
2019-11-04 14:45:00,32.46,32.46,32.42,32.43,440326.0,28.1667,28.1667,28.132,28.1407,440326.0
2019-11-04 14:50:00,32.43,32.44,32.41,32.41,521247.0,28.1407,28.1493,28.1233,28.1233,521247.0
2019-11-04 14:55:00,32.41,32.42,32.32,32.36,961259.0,28.1233,28.132,28.0452,28.0799,961259.0
2019-11-04 15:00:00,32.36,32.36,32.32,32.33,596879.0,28.0799,28.0799,28.0452,28.0539,596879.0
2019-11-04 15:05:00,32.33,32.37,32.31,32.36,571981.0,28.0539,28.0886,28.0365,28.0799,571981.0
2019-11-04 15:10:00,32.36,32.37,32.33,32.33,541810.0,28.0799,28.0886,28.0539,28.0539,541810.0
2019-11-04 15:15:00,32.34,32.38,32.33,32.35,414231.0,28.0626,28.0973,28.0539,28.0712,414231.0
2019-11-04 15:20:00,32.36,32.4,32.35,32.39,495201.0,28.0799,28.1146,28.0712,28.106,495201.0
2019-11-04 15:25:00,32.4,32.4,32.36,32.37,683542.0,28.1146,28.1146,28.0799,28.0886,683542.0
2019-11-04 15:30:00,32.38,32.44,32.37,32.41,620797.0,28.0973,28.1493,28.0886,28.1233,620797.0
2019-11-04 15:35:00,32.41,32.42,32.4,32.41,458475.0,28.1233,28.132,28.1146,28.1233,458475.0
2019-11-04 15:40:00,32.41,32.45,32.4,32.44,772170.0,28.1233,28.158,28.1146,28.1493,772170.0
2019-11-04 15:45:00,32.44,32.44,32.39,32.4,958097.0,28.1493,28.1493,28.106,28.1146,958097.0
2019-11-04 15:50:00,32.4,32.44,32.39,32.4,958238.0,28.1146,28.1493,28.106,28.1146,958238.0
2019-11-04 15:55:00,32.4,32.43,32.38,32.4,2183830.0,28.1146,28.1407,28.0973,28.1146,2183830.0
2019-11-05 09:30:00,32.51,32.7,32.5,32.63,2383557.0,28.2101,28.375,28.2014,28.3142,2383557.0
2019-11-05 09:35:00,32.63,32.7,32.61,32.7,1321375.0,28.3142,28.375,28.2969,28.375,1321375.0
2019-11-05 09:40:00,32.69,32.79,32.65,32.77,1793471.0,28.3663,28.453,28.3316,28.4357,1793471.0
2019-11-05 09:45:00,32.77,32.8,32.71,32.77,1059171.0,28.4357,28.4617,28.3836,28.4357,1059171.0
2019-11-05 09:50:00,32.77,32.78,32.73,32.73,1052969.0,28.4357,28.4444,28.401,28.401,1052969.0
2019-11-05 09:55:00,32.73,32.76,32.71,32.72,986425.0,28.401,28.427,28.3836,28.3923,986425.0
2019-11-05 10:00:00,32.74,32.9,32.72,32.8,1859325.0,28.4097,28.5485,28.3923,28.4617,1859325.0
2019-11-05 10:05:00,32.81,32.85,32.75,32.76,802032.0,28.4704,28.5051,28.4183,28.427,802032.0
2019-11-05 10:10:00,32.76,32.78,32.68,32.76,1202424.0,28.427,28.4444,28.3576,28.427,1202424.0
2019-11-05 10:15:00,32.77,32.84,32.76,32.78,619590.0,28.4357,28.4964,28.427,28.4444,619590.0
2019-11-05 10:20:00,32.79,32.83,32.78,32.79,633330.0,28.453,28.4878,28.4444,28.453,633330.0
2019-11-05 10:25:00,32.78,32.81,32.75,32.77,724504.0,28.4444,28.4704,28.4183,28.4357,724504.0
2019-11-05 10:30:00,32.77,32.78,32.74,32.77,616419.0,28.4357,28.4444,28.4097,28.4357,616419.0
2019-11-05 10:35:00,32.77,32.83,32.76,32.8,595120.0,28.4357,28.4878,28.427,28.4617,595120.0
2019-11-05 10:40:00,32.8,32.85,32.78,32.83,469121.0,28.4617,28.5051,28.4444,28.4878,469121.0
2019-11-05 10:45:00,32.83,32.85,32.81,32.84,464396.0,28.4878,28.5051,28.4704,28.4964,464396.0
2019-11-05 10:50:00,32.84,32.89,32.83,32.87,712895.0,28.4964,28.5398,28.4878,28.5225,712895.0
2019-11-05 10:55:00,32.88,32.89,32.86,32.87,782760.0,28.5311,28.5398,28.5138,28.5225,782760.0
2019-11-05 11:00:00,32.87,32.93,32.86,32.91,754695.0,28.5225,28.5745,28.5138,28.5572,754695.0
2019-11-05 11:05:00,32.91,32.95,32.91,32.95,530533.0,28.5572,28.5919,28.5572,28.5919,530533.0
2019-11-05 11:10:00,32.95,32.97,32.94,32.95,999639.0,28.5919,28.6092,28.5832,28.5919,999639.0
2019-11-05 11:15:00,32.94,32.98,32.94,32.98,681625.0,28.5832,28.6179,28.5832,28.6179,681625.0
2019-11-05 11:20:00,32.98,33.0,32.97,32.98,833556.0,28.6179,28.6353,28.6092,28.6179,833556.0
2019-11-05 11:25:00,32.97,33.0,32.97,32.99,589665.0,28.6092,28.6353,28.6092,28.6266,589665.0
2019-11-05 11:30:00,32.98,32.99,32.9,32.9,920854.0,28.6179,28.6266,28.5485,28.5485,920854.0
2019-11-05 11:35:00,32.91,32.92,32.82,32.83,1028153.0,28.5572,28.5659,28.4791,28.4878,1028153.0
2019-11-05 11:40:00,32.83,32.87,32.82,32.87,358245.0,28.4878,28.5225,28.4791,28.5225,358245.0
2019-11-05 11:45:00,32.86,32.9,32.84,32.85,568214.0,28.5138,28.5485,28.4964,28.5051,568214.0
2019-11-05 11:50:00,32.85,32.86,32.82,32.84,694839.0,28.5051,28.5138,28.4791,28.4964,694839.0
2019-11-05 11:55:00,32.83,32.84,32.78,32.79,803871.0,28.4878,28.4964,28.4444,28.453,803871.0
2019-11-05 12:00:00,32.79,32.79,32.75,32.77,786431.0,28.453,28.453,28.4183,28.4357,786431.0
2019-11-05 12:05:00,32.78,32.8,32.77,32.8,405895.0,28.4444,28.4617,28.4357,28.4617,405895.0
2019-11-05 12:10:00,32.8,32.86,32.79,32.86,936996.0,28.4617,28.5138,28.453,28.5138,936996.0
2019-11-05 12:15:00,32.86,32.91,32.85,32.9,682765.0,28.5138,28.5572,28.5051,28.5485,682765.0
2019-11-05 12:20:00,32.9,32.91,32.86,32.87,766800.0,28.5485,28.5572,28.5138,28.5225,766800.0
2019-11-05 12:25:00,32.87,32.89,32.86,32.88,399877.0,28.5225,28.5398,28.5138,28.5311,399877.0
2019-11-05 12:30:00,32.88,32.89,32.86,32.87,334420.0,28.5311,28.5398,28.5138,28.5225,334420.0
2019-11-05 12:35:00,32.88,32.89,32.87,32.89,212711.0,28.5311,28.5398,28.5225,28.5398,212711.0
2019-11-05 12:40:00,32.89,32.9,32.87,32.9,313511.0,28.5398,28.5485,28.5225,28.5485,313511.0
2019-11-05 12:45:00,32.9,32.91,32.89,32.91,517649.0,28.5485,28.5572,28.5398,28.5572,517649.0
2019-11-05 12:50:00,32.9,32.94,32.9,32.94,233353.0,28.5485,28.5832,28.5485,28.5832,233353.0
2019-11-05 12:55:00,32.94,32.96,32.93,32.96,235782.0,28.5832,28.6006,28.5745,28.6006,235782.0
2019-11-05 13:00:00,32.96,32.98,32.95,32.97,305787.0,28.6006,28.6179,28.5919,28.6092,305787.0
2019-11-05 13:05:00,32.97,33.0,32.97,32.99,620560.0,28.6092,28.6353,28.6092,28.6266,620560.0
2019-11-05 13:10:00,32.99,33.04,32.98,33.0,2510953.0,28.6266,28.67,28.6179,28.6353,2510953.0
2019-11-05 13:15:00,33.0,33.01,32.96,32.99,512393.0,28.6353,28.644,28.6006,28.6266,512393.0
2019-11-05 13:20:00,32.99,32.99,32.95,32.98,372963.0,28.6266,28.6266,28.5919,28.6179,372963.0
2019-11-05 13:25:00,32.98,33.02,32.97,33.0,549325.0,28.6179,28.6526,28.6092,28.6353,549325.0
2019-11-05 13:30:00,32.99,33.06,32.99,33.05,738520.0,28.6266,28.6873,28.6266,28.6787,738520.0
2019-11-05 13:35:00,33.05,33.05,33.01,33.02,266484.0,28.6787,28.6787,28.644,28.6526,266484.0
2019-11-05 13:40:00,33.02,33.04,33.01,33.02,222463.0,28.6526,28.67,28.644,28.6526,222463.0
2019-11-05 13:45:00,33.02,33.04,33.0,33.01,290438.0,28.6526,28.67,28.6353,28.644,290438.0
2019-11-05 13:50:00,33.0,33.04,33.0,33.02,343718.0,28.6353,28.67,28.6353,28.6526,343718.0
2019-11-05 13:55:00,33.02,33.07,33.02,33.07,439396.0,28.6526,28.696,28.6526,28.696,439396.0
2019-11-05 14:00:00,33.06,33.07,33.03,33.05,294112.0,28.6873,28.696,28.6613,28.6787,294112.0
2019-11-05 14:05:00,33.05,33.05,33.01,33.02,341361.0,28.6787,28.6787,28.644,28.6526,341361.0
2019-11-05 14:10:00,33.02,33.05,33.01,33.05,334078.0,28.6526,28.6787,28.644,28.6787,334078.0
2019-11-05 14:15:00,33.05,33.06,33.04,33.06,316513.0,28.6787,28.6873,28.67,28.6873,316513.0
2019-11-05 14:20:00,33.05,33.08,33.05,33.08,625981.0,28.6787,28.7047,28.6787,28.7047,625981.0
2019-11-05 14:25:00,33.08,33.09,33.07,33.09,250758.0,28.7047,28.7134,28.696,28.7134,250758.0
2019-11-05 14:30:00,33.09,33.09,33.05,33.05,616200.0,28.7134,28.7134,28.6787,28.6787,616200.0
2019-11-05 14:35:00,33.05,33.06,33.01,33.04,472980.0,28.6787,28.6873,28.644,28.67,472980.0
2019-11-05 14:40:00,33.03,33.04,33.01,33.02,381223.0,28.6613,28.67,28.644,28.6526,381223.0
2019-11-05 14:45:00,33.01,33.02,32.95,32.95,644484.0,28.644,28.6526,28.5919,28.5919,644484.0
2019-11-05 14:50:00,32.96,32.97,32.94,32.97,457394.0,28.6006,28.6092,28.5832,28.6092,457394.0
2019-11-05 14:55:00,32.97,32.97,32.95,32.95,377925.0,28.6092,28.6092,28.5919,28.5919,377925.0
2019-11-05 15:00:00,32.96,32.96,32.93,32.95,550369.0,28.6006,28.6006,28.5745,28.5919,550369.0
2019-11-05 15:05:00,32.95,32.95,32.91,32.93,385560.0,28.5919,28.5919,28.5572,28.5745,385560.0
2019-11-05 15:10:00,32.93,32.94,32.91,32.91,626828.0,28.5745,28.5832,28.5572,28.5572,626828.0
2019-11-05 15:15:00,32.91,32.92,32.83,32.86,614200.0,28.5572,28.5659,28.4878,28.5138,614200.0
2019-11-05 15:20:00,32.86,32.89,32.84,32.89,517298.0,28.5138,28.5398,28.4964,28.5398,517298.0
2019-11-05 15:25:00,32.88,32.89,32.86,32.88,416099.0,28.5311,28.5398,28.5138,28.5311,416099.0
2019-11-05 15:30:00,32.88,32.88,32.84,32.85,837048.0,28.5311,28.5311,28.4964,28.5051,837048.0
2019-11-05 15:35:00,32.86,32.89,32.85,32.88,893235.0,28.5138,28.5398,28.5051,28.5311,893235.0
2019-11-05 15:40:00,32.88,32.89,32.83,32.84,651242.0,28.5311,28.5398,28.4878,28.4964,651242.0
2019-11-05 15:45:00,32.84,32.86,32.8,32.83,1047653.0,28.4964,28.5138,28.4617,28.4878,1047653.0
2019-11-05 15:50:00,32.82,32.84,32.82,32.82,1067664.0,28.4791,28.4964,28.4791,28.4791,1067664.0
2019-11-05 15:55:00,32.82,32.83,32.77,32.82,2928121.0,28.4791,28.4878,28.4357,28.4791,2928121.0
2019-11-06 09:30:00,32.76,32.86,32.73,32.75,1600272.0,28.427,28.5138,28.401,28.4183,1600272.0
2019-11-06 09:35:00,32.75,32.81,32.67,32.77,888231.0,28.4183,28.4704,28.3489,28.4357,888231.0
2019-11-06 09:40:00,32.77,32.89,32.76,32.89,1039316.0,28.4357,28.5398,28.427,28.5398,1039316.0
2019-11-06 09:45:00,32.89,32.89,32.82,32.84,1110579.0,28.5398,28.5398,28.4791,28.4964,1110579.0
2019-11-06 09:50:00,32.84,32.88,32.82,32.86,762055.0,28.4964,28.5311,28.4791,28.5138,762055.0
2019-11-06 09:55:00,32.86,32.97,32.85,32.95,1037541.0,28.5138,28.6092,28.5051,28.5919,1037541.0
2019-11-06 10:00:00,32.95,32.99,32.88,32.9,729677.0,28.5919,28.6266,28.5311,28.5485,729677.0
2019-11-06 10:05:00,32.9,32.96,32.89,32.93,628217.0,28.5485,28.6006,28.5398,28.5745,628217.0
2019-11-06 10:10:00,32.93,33.06,32.92,33.05,1149095.0,28.5745,28.6873,28.5659,28.6787,1149095.0
2019-11-06 10:15:00,33.05,33.05,32.94,32.95,703628.0,28.6787,28.6787,28.5832,28.5919,703628.0
2019-11-06 10:20:00,32.95,32.98,32.93,32.97,668484.0,28.5919,28.6179,28.5745,28.6092,668484.0
2019-11-06 10:25:00,32.97,32.99,32.9,32.92,503078.0,28.6092,28.6266,28.5485,28.5659,503078.0
2019-11-06 10:30:00,32.91,32.96,32.88,32.91,783093.0,28.5572,28.6006,28.5311,28.5572,783093.0
2019-11-06 10:35:00,32.91,32.95,32.88,32.95,753554.0,28.5572,28.5919,28.5311,28.5919,753554.0
2019-11-06 10:40:00,32.95,32.98,32.94,32.96,710208.0,28.5919,28.6179,28.5832,28.6006,710208.0
2019-11-06 10:45:00,32.97,33.02,32.96,33.01,406063.0,28.6092,28.6526,28.6006,28.644,406063.0
2019-11-06 10:50:00,33.01,33.03,32.96,32.97,617601.0,28.644,28.6613,28.6006,28.6092,617601.0
2019-11-06 10:55:00,32.96,32.99,32.94,32.94,679279.0,28.6006,28.6266,28.5832,28.5832,679279.0
2019-11-06 11:00:00,32.95,33.04,32.95,33.04,485821.0,28.5919,28.67,28.5919,28.67,485821.0
2019-11-06 11:05:00,33.04,33.04,32.98,32.98,297420.0,28.67,28.67,28.6179,28.6179,297420.0
2019-11-06 11:10:00,32.98,33.01,32.96,32.98,571921.0,28.6179,28.644,28.6006,28.6179,571921.0
2019-11-06 11:15:00,32.98,32.98,32.92,32.94,476291.0,28.6179,28.6179,28.5659,28.5832,476291.0
2019-11-06 11:20:00,32.94,32.96,32.92,32.94,421028.0,28.5832,28.6006,28.5659,28.5832,421028.0
2019-11-06 11:25:00,32.94,32.95,32.93,32.94,281644.0,28.5832,28.5919,28.5745,28.5832,281644.0
2019-11-06 11:30:00,32.94,33.01,32.93,33.0,575859.0,28.5832,28.644,28.5745,28.6353,575859.0
2019-11-06 11:35:00,33.01,33.01,32.99,33.01,454702.0,28.644,28.644,28.6266,28.644,454702.0
2019-11-06 11:40:00,33.01,33.04,32.87,32.88,926600.0,28.644,28.67,28.5225,28.5311,926600.0
2019-11-06 11:45:00,32.89,32.93,32.82,32.88,1103772.0,28.5398,28.5745,28.4791,28.5311,1103772.0
2019-11-06 11:50:00,32.89,32.89,32.75,32.77,937072.0,28.5398,28.5398,28.4183,28.4357,937072.0
2019-11-06 11:55:00,32.77,32.83,32.76,32.82,456923.0,28.4357,28.4878,28.427,28.4791,456923.0
2019-11-06 12:00:00,32.83,32.88,32.82,32.87,599547.0,28.4878,28.5311,28.4791,28.5225,599547.0
2019-11-06 12:05:00,32.88,32.9,32.86,32.88,396115.0,28.5311,28.5485,28.5138,28.5311,396115.0
2019-11-06 12:10:00,32.88,32.93,32.86,32.93,762460.0,28.5311,28.5745,28.5138,28.5745,762460.0
2019-11-06 12:15:00,32.93,32.96,32.89,32.93,962196.0,28.5745,28.6006,28.5398,28.5745,962196.0
2019-11-06 12:20:00,32.93,32.94,32.89,32.91,358771.0,28.5745,28.5832,28.5398,28.5572,358771.0
2019-11-06 12:25:00,32.91,32.92,32.87,32.88,430674.0,28.5572,28.5659,28.5225,28.5311,430674.0
2019-11-06 12:30:00,32.89,32.9,32.88,32.9,184089.0,28.5398,28.5485,28.5311,28.5485,184089.0
2019-11-06 12:35:00,32.9,32.91,32.88,32.89,256995.0,28.5485,28.5572,28.5311,28.5398,256995.0
2019-11-06 12:40:00,32.9,32.91,32.87,32.88,307170.0,28.5485,28.5572,28.5225,28.5311,307170.0
2019-11-06 12:45:00,32.87,32.89,32.85,32.88,334648.0,28.5225,28.5398,28.5051,28.5311,334648.0
2019-11-06 12:50:00,32.87,32.9,32.86,32.9,176257.0,28.5225,28.5485,28.5138,28.5485,176257.0
2019-11-06 12:55:00,32.89,32.91,32.87,32.91,204671.0,28.5398,28.5572,28.5225,28.5572,204671.0
2019-11-06 13:00:00,32.9,32.92,32.9,32.91,335699.0,28.5485,28.5659,28.5485,28.5572,335699.0
2019-11-06 13:05:00,32.92,32.92,32.84,32.85,222043.0,28.5659,28.5659,28.4964,28.5051,222043.0
2019-11-06 13:10:00,32.85,32.87,32.85,32.87,258570.0,28.5051,28.5225,28.5051,28.5225,258570.0
2019-11-06 13:15:00,32.87,32.9,32.86,32.9,298426.0,28.5225,28.5485,28.5138,28.5485,298426.0
2019-11-06 13:20:00,32.9,32.92,32.89,32.91,289525.0,28.5485,28.5659,28.5398,28.5572,289525.0
2019-11-06 13:25:00,32.91,32.93,32.9,32.92,204386.0,28.5572,28.5745,28.5485,28.5659,204386.0
2019-11-06 13:30:00,32.93,32.93,32.9,32.91,147979.0,28.5745,28.5745,28.5485,28.5572,147979.0
2019-11-06 13:35:00,32.91,32.92,32.9,32.9,110260.0,28.5572,28.5659,28.5485,28.5485,110260.0
2019-11-06 13:40:00,32.91,32.94,32.9,32.94,155122.0,28.5572,28.5832,28.5485,28.5832,155122.0
2019-11-06 13:45:00,32.94,32.95,32.92,32.94,341785.0,28.5832,28.5919,28.5659,28.5832,341785.0
2019-11-06 13:50:00,32.94,32.96,32.93,32.95,169005.0,28.5832,28.6006,28.5745,28.5919,169005.0
2019-11-06 13:55:00,32.95,32.97,32.94,32.94,297610.0,28.5919,28.6092,28.5832,28.5832,297610.0
2019-11-06 14:00:00,32.95,32.95,32.92,32.93,300448.0,28.5919,28.5919,28.5659,28.5745,300448.0
2019-11-06 14:05:00,32.93,32.93,32.88,32.9,416511.0,28.5745,28.5745,28.5311,28.5485,416511.0
2019-11-06 14:10:00,32.89,32.9,32.89,32.89,161812.0,28.5398,28.5485,28.5398,28.5398,161812.0
2019-11-06 14:15:00,32.89,32.9,32.85,32.85,246927.0,28.5398,28.5485,28.5051,28.5051,246927.0
2019-11-06 14:20:00,32.86,32.87,32.83,32.85,240275.0,28.5138,28.5225,28.4878,28.5051,240275.0
2019-11-06 14:25:00,32.85,32.86,32.84,32.86,100398.0,28.5051,28.5138,28.4964,28.5138,100398.0
2019-11-06 14:30:00,32.86,32.87,32.83,32.84,190485.0,28.5138,28.5225,28.4878,28.4964,190485.0
2019-11-06 14:35:00,32.84,32.86,32.83,32.86,166419.0,28.4964,28.5138,28.4878,28.5138,166419.0
2019-11-06 14:40:00,32.86,32.87,32.85,32.87,195931.0,28.5138,28.5225,28.5051,28.5225,195931.0
2019-11-06 14:45:00,32.87,32.88,32.86,32.88,171010.0,28.5225,28.5311,28.5138,28.5311,171010.0
2019-11-06 14:50:00,32.87,32.88,32.84,32.86,308659.0,28.5225,28.5311,28.4964,28.5138,308659.0
2019-11-06 14:55:00,32.85,32.87,32.84,32.85,192238.0,28.5051,28.5225,28.4964,28.5051,192238.0
2019-11-06 15:00:00,32.85,32.85,32.82,32.82,289863.0,28.5051,28.5051,28.4791,28.4791,289863.0
2019-11-06 15:05:00,32.83,32.83,32.8,32.8,347642.0,28.4878,28.4878,28.4617,28.4617,347642.0
2019-11-06 15:10:00,32.8,32.83,32.8,32.83,483685.0,28.4617,28.4878,28.4617,28.4878,483685.0
2019-11-06 15:15:00,32.82,32.83,32.81,32.82,272015.0,28.4791,28.4878,28.4704,28.4791,272015.0
2019-11-06 15:20:00,32.82,32.82,32.8,32.8,317155.0,28.4791,28.4791,28.4617,28.4617,317155.0
2019-11-06 15:25:00,32.8,32.81,32.8,32.8,341742.0,28.4617,28.4704,28.4617,28.4617,341742.0
2019-11-06 15:30:00,32.8,32.8,32.76,32.77,561858.0,28.4617,28.4617,28.427,28.4357,561858.0
2019-11-06 15:35:00,32.77,32.8,32.76,32.8,325977.0,28.4357,28.4617,28.427,28.4617,325977.0
2019-11-06 15:40:00,32.8,32.8,32.77,32.77,328697.0,28.4617,28.4617,28.4357,28.4357,328697.0
2019-11-06 15:45:00,32.77,32.79,32.76,32.77,611880.0,28.4357,28.453,28.427,28.4357,611880.0
2019-11-06 15:50:00,32.77,32.8,32.76,32.77,1077365.0,28.4357,28.4617,28.427,28.4357,1077365.0
2019-11-06 15:55:00,32.77,32.79,32.74,32.79,2008318.0,28.4357,28.453,28.4097,28.453,2008318.0
2019-11-07 09:30:00,33.11,33.2,33.01,33.05,2799122.0,28.7307,28.8088,28.644,28.6787,2799122.0
2019-11-07 09:35:00,33.05,33.22,33.04,33.21,2096867.0,28.6787,28.8262,28.67,28.8175,2096867.0
2019-11-07 09:40:00,33.21,33.33,33.21,33.26,2367737.0,28.8175,28.9216,28.8175,28.8609,2367737.0
2019-11-07 09:45:00,33.26,33.28,33.21,33.26,1351565.0,28.8609,28.8782,28.8175,28.8609,1351565.0
2019-11-07 09:50:00,33.25,33.34,33.24,33.33,1131734.0,28.8522,28.9303,28.8435,28.9216,1131734.0
2019-11-07 09:55:00,33.34,33.42,33.33,33.39,1186078.0,28.9303,28.9997,28.9216,28.9737,1186078.0
2019-11-07 10:00:00,33.4,33.41,33.29,33.32,1089284.0,28.9824,28.991,28.8869,28.9129,1089284.0
2019-11-07 10:05:00,33.32,33.33,33.24,33.25,1111626.0,28.9129,28.9216,28.8435,28.8522,1111626.0
2019-11-07 10:10:00,33.26,33.31,33.25,33.3,897225.0,28.8609,28.9043,28.8522,28.8956,897225.0
2019-11-07 10:15:00,33.3,33.33,33.29,33.31,659340.0,28.8956,28.9216,28.8869,28.9043,659340.0
2019-11-07 10:20:00,33.31,33.32,33.28,33.3,691669.0,28.9043,28.9129,28.8782,28.8956,691669.0
2019-11-07 10:25:00,33.29,33.32,33.28,33.32,526801.0,28.8869,28.9129,28.8782,28.9129,526801.0
2019-11-07 10:30:00,33.32,33.39,33.31,33.36,753491.0,28.9129,28.9737,28.9043,28.9477,753491.0
2019-11-07 10:35:00,33.36,33.39,33.32,33.39,855648.0,28.9477,28.9737,28.9129,28.9737,855648.0
2019-11-07 10:40:00,33.39,33.41,33.38,33.39,921154.0,28.9737,28.991,28.965,28.9737,921154.0
2019-11-07 10:45:00,33.38,33.43,33.37,33.43,633411.0,28.965,29.0084,28.9563,29.0084,633411.0
2019-11-07 10:50:00,33.43,33.5,33.42,33.5,1297938.0,29.0084,29.0691,28.9997,29.0691,1297938.0
2019-11-07 10:55:00,33.49,33.57,33.48,33.56,1861205.0,29.0605,29.1299,29.0518,29.1212,1861205.0
2019-11-07 11:00:00,33.56,33.6,33.52,33.52,1319912.0,29.1212,29.1559,29.0865,29.0865,1319912.0
2019-11-07 11:05:00,33.52,33.53,33.47,33.51,834591.0,29.0865,29.0952,29.0431,29.0778,834591.0
2019-11-07 11:10:00,33.52,33.53,33.5,33.51,688062.0,29.0865,29.0952,29.0691,29.0778,688062.0
2019-11-07 11:15:00,33.51,33.59,33.5,33.58,594408.0,29.0778,29.1472,29.0691,29.1386,594408.0
2019-11-07 11:20:00,33.58,33.59,33.53,33.53,672936.0,29.1386,29.1472,29.0952,29.0952,672936.0
2019-11-07 11:25:00,33.53,33.56,33.51,33.56,662232.0,29.0952,29.1212,29.0778,29.1212,662232.0
2019-11-07 11:30:00,33.56,33.57,33.54,33.57,338039.0,29.1212,29.1299,29.1039,29.1299,338039.0
2019-11-07 11:35:00,33.56,33.57,33.53,33.53,470122.0,29.1212,29.1299,29.0952,29.0952,470122.0
2019-11-07 11:40:00,33.54,33.54,33.5,33.5,541019.0,29.1039,29.1039,29.0691,29.0691,541019.0
2019-11-07 11:45:00,33.5,33.52,33.47,33.49,427667.0,29.0691,29.0865,29.0431,29.0605,427667.0
2019-11-07 11:50:00,33.48,33.49,33.41,33.45,788047.0,29.0518,29.0605,28.991,29.0258,788047.0
2019-11-07 11:55:00,33.45,33.53,33.44,33.52,992769.0,29.0258,29.0952,29.0171,29.0865,992769.0
2019-11-07 12:00:00,33.53,33.54,33.46,33.47,1105680.0,29.0952,29.1039,29.0344,29.0431,1105680.0
2019-11-07 12:05:00,33.46,33.47,33.44,33.47,910252.0,29.0344,29.0431,29.0171,29.0431,910252.0
2019-11-07 12:10:00,33.47,33.51,33.45,33.47,613966.0,29.0431,29.0778,29.0258,29.0431,613966.0
2019-11-07 12:15:00,33.47,33.48,33.43,33.48,706733.0,29.0431,29.0518,29.0084,29.0518,706733.0
2019-11-07 12:20:00,33.48,33.5,33.47,33.5,443415.0,29.0518,29.0691,29.0431,29.0691,443415.0
2019-11-07 12:25:00,33.5,33.53,33.49,33.52,529597.0,29.0691,29.0952,29.0605,29.0865,529597.0
2019-11-07 12:30:00,33.53,33.53,33.5,33.51,330074.0,29.0952,29.0952,29.0691,29.0778,330074.0
2019-11-07 12:35:00,33.5,33.53,33.5,33.52,343135.0,29.0691,29.0952,29.0691,29.0865,343135.0
2019-11-07 12:40:00,33.53,33.54,33.52,33.52,517069.0,29.0952,29.1039,29.0865,29.0865,517069.0
2019-11-07 12:45:00,33.52,33.53,33.5,33.51,525277.0,29.0865,29.0952,29.0691,29.0778,525277.0
2019-11-07 12:50:00,33.52,33.52,33.5,33.51,313725.0,29.0865,29.0865,29.0691,29.0778,313725.0
2019-11-07 12:55:00,33.51,33.54,33.5,33.52,313199.0,29.0778,29.1039,29.0691,29.0865,313199.0
2019-11-07 13:00:00,33.53,33.53,33.48,33.48,336220.0,29.0952,29.0952,29.0518,29.0518,336220.0
2019-11-07 13:05:00,33.48,33.49,33.45,33.46,385177.0,29.0518,29.0605,29.0258,29.0344,385177.0
2019-11-07 13:10:00,33.45,33.49,33.45,33.48,263490.0,29.0258,29.0605,29.0258,29.0518,263490.0
2019-11-07 13:15:00,33.49,33.49,33.46,33.48,466424.0,29.0605,29.0605,29.0344,29.0518,466424.0
2019-11-07 13:20:00,33.48,33.49,33.43,33.44,571835.0,29.0518,29.0605,29.0084,29.0171,571835.0
2019-11-07 13:25:00,33.44,33.45,33.39,33.4,537334.0,29.0171,29.0258,28.9737,28.9824,537334.0
2019-11-07 13:30:00,33.4,33.43,33.39,33.41,381736.0,28.9824,29.0084,28.9737,28.991,381736.0
2019-11-07 13:35:00,33.41,33.42,33.36,33.37,533176.0,28.991,28.9997,28.9477,28.9563,533176.0
2019-11-07 13:40:00,33.38,33.38,33.35,33.36,234959.0,28.965,28.965,28.939,28.9477,234959.0
2019-11-07 13:45:00,33.35,33.36,33.34,33.34,483849.0,28.939,28.9477,28.9303,28.9303,483849.0
2019-11-07 13:50:00,33.34,33.36,33.32,33.34,409780.0,28.9303,28.9477,28.9129,28.9303,409780.0
2019-11-07 13:55:00,33.33,33.35,33.32,33.33,552746.0,28.9216,28.939,28.9129,28.9216,552746.0
2019-11-07 14:00:00,33.34,33.36,33.33,33.34,627790.0,28.9303,28.9477,28.9216,28.9303,627790.0
2019-11-07 14:05:00,33.34,33.36,33.34,33.34,251176.0,28.9303,28.9477,28.9303,28.9303,251176.0
2019-11-07 14:10:00,33.35,33.37,33.33,33.37,301329.0,28.939,28.9563,28.9216,28.9563,301329.0
2019-11-07 14:15:00,33.37,33.39,33.36,33.37,231715.0,28.9563,28.9737,28.9477,28.9563,231715.0
2019-11-07 14:20:00,33.38,33.38,33.34,33.35,311176.0,28.965,28.965,28.9303,28.939,311176.0
2019-11-07 14:25:00,33.35,33.36,33.33,33.34,383417.0,28.939,28.9477,28.9216,28.9303,383417.0
2019-11-07 14:30:00,33.34,33.35,33.29,33.3,318582.0,28.9303,28.939,28.8869,28.8956,318582.0
2019-11-07 14:35:00,33.29,33.33,33.29,33.32,331160.0,28.8869,28.9216,28.8869,28.9129,331160.0
2019-11-07 14:40:00,33.32,33.32,33.16,33.2,1211916.0,28.9129,28.9129,28.7741,28.8088,1211916.0
2019-11-07 14:45:00,33.21,33.29,33.2,33.25,674734.0,28.8175,28.8869,28.8088,28.8522,674734.0
2019-11-07 14:50:00,33.24,33.26,33.21,33.24,886024.0,28.8435,28.8609,28.8175,28.8435,886024.0
2019-11-07 14:55:00,33.25,33.26,33.24,33.26,607652.0,28.8522,28.8609,28.8435,28.8609,607652.0
2019-11-07 15:00:00,33.25,33.29,33.25,33.27,479257.0,28.8522,28.8869,28.8522,28.8696,479257.0
2019-11-07 15:05:00,33.28,33.29,33.24,33.26,543534.0,28.8782,28.8869,28.8435,28.8609,543534.0
2019-11-07 15:10:00,33.25,33.26,33.15,33.18,842920.0,28.8522,28.8609,28.7654,28.7915,842920.0
2019-11-07 15:15:00,33.17,33.18,33.12,33.13,863047.0,28.7828,28.7915,28.7394,28.7481,863047.0
2019-11-07 15:20:00,33.14,33.15,33.12,33.12,597681.0,28.7568,28.7654,28.7394,28.7394,597681.0
2019-11-07 15:25:00,33.12,33.17,33.12,33.16,412426.0,28.7394,28.7828,28.7394,28.7741,412426.0
2019-11-07 15:30:00,33.17,33.19,33.16,33.19,487997.0,28.7828,28.8001,28.7741,28.8001,487997.0
2019-11-07 15:35:00,33.18,33.21,33.18,33.2,441890.0,28.7915,28.8175,28.7915,28.8088,441890.0
2019-11-07 15:40:00,33.2,33.22,33.14,33.15,896548.0,28.8088,28.8262,28.7568,28.7654,896548.0
2019-11-07 15:45:00,33.14,33.2,33.13,33.2,580557.0,28.7568,28.8088,28.7481,28.8088,580557.0
2019-11-07 15:50:00,33.19,33.21,33.11,33.13,1292417.0,28.8001,28.8175,28.7307,28.7481,1292417.0
2019-11-07 15:55:00,33.13,33.22,33.12,33.21,2676431.0,28.7481,28.8262,28.7394,28.8175,2676431.0
2019-11-08 09:30:00,33.07,33.11,33.02,33.04,1153984.0,28.696,28.7307,28.6526,28.67,1153984.0
2019-11-08 09:35:00,33.04,33.11,32.97,33.11,848492.0,28.67,28.7307,28.6092,28.7307,848492.0
2019-11-08 09:40:00,33.11,33.11,33.01,33.02,873706.0,28.7307,28.7307,28.644,28.6526,873706.0
2019-11-08 09:45:00,33.02,33.1,33.0,33.09,622221.0,28.6526,28.722,28.6353,28.7134,622221.0
2019-11-08 09:50:00,33.09,33.12,33.05,33.06,811663.0,28.7134,28.7394,28.6787,28.6873,811663.0
2019-11-08 09:55:00,33.06,33.14,32.97,32.99,1244412.0,28.6873,28.7568,28.6092,28.6266,1244412.0
2019-11-08 10:00:00,32.99,33.1,32.93,33.01,1189865.0,28.6266,28.722,28.5745,28.644,1189865.0
2019-11-08 10:05:00,33.01,33.07,32.99,33.07,687764.0,28.644,28.696,28.6266,28.696,687764.0
2019-11-08 10:10:00,33.07,33.12,33.04,33.09,738853.0,28.696,28.7394,28.67,28.7134,738853.0
2019-11-08 10:15:00,33.09,33.13,33.06,33.13,510671.0,28.7134,28.7481,28.6873,28.7481,510671.0
2019-11-08 10:20:00,33.13,33.14,33.08,33.12,660913.0,28.7481,28.7568,28.7047,28.7394,660913.0
2019-11-08 10:25:00,33.12,33.15,33.09,33.12,444141.0,28.7394,28.7654,28.7134,28.7394,444141.0
2019-11-08 10:30:00,33.11,33.12,33.02,33.04,494009.0,28.7307,28.7394,28.6526,28.67,494009.0
2019-11-08 10:35:00,33.04,33.07,33.01,33.04,456455.0,28.67,28.696,28.644,28.67,456455.0
2019-11-08 10:40:00,33.04,33.12,33.03,33.09,374692.0,28.67,28.7394,28.6613,28.7134,374692.0
2019-11-08 10:45:00,33.09,33.13,33.09,33.1,609685.0,28.7134,28.7481,28.7134,28.722,609685.0
2019-11-08 10:50:00,33.11,33.14,33.08,33.13,354167.0,28.7307,28.7568,28.7047,28.7481,354167.0
2019-11-08 10:55:00,33.14,33.14,33.06,33.07,366612.0,28.7568,28.7568,28.6873,28.696,366612.0
2019-11-08 11:00:00,33.07,33.12,33.06,33.1,302505.0,28.696,28.7394,28.6873,28.722,302505.0
2019-11-08 11:05:00,33.1,33.13,33.09,33.13,350086.0,28.722,28.7481,28.7134,28.7481,350086.0
2019-11-08 11:10:00,33.13,33.19,33.12,33.18,563385.0,28.7481,28.8001,28.7394,28.7915,563385.0
2019-11-08 11:15:00,33.17,33.18,33.13,33.14,362259.0,28.7828,28.7915,28.7481,28.7568,362259.0
2019-11-08 11:20:00,33.15,33.16,33.1,33.13,588461.0,28.7654,28.7741,28.722,28.7481,588461.0
2019-11-08 11:25:00,33.13,33.15,33.12,33.15,603497.0,28.7481,28.7654,28.7394,28.7654,603497.0
2019-11-08 11:30:00,33.14,33.18,33.13,33.16,781908.0,28.7568,28.7915,28.7481,28.7741,781908.0
2019-11-08 11:35:00,33.17,33.2,33.14,33.2,852349.0,28.7828,28.8088,28.7568,28.8088,852349.0
2019-11-08 11:40:00,33.2,33.22,33.18,33.22,408309.0,28.8088,28.8262,28.7915,28.8262,408309.0
2019-11-08 11:45:00,33.21,33.25,33.21,33.24,371884.0,28.8175,28.8522,28.8175,28.8435,371884.0
2019-11-08 11:50:00,33.23,33.25,33.23,33.23,224202.0,28.8349,28.8522,28.8349,28.8349,224202.0
2019-11-08 11:55:00,33.24,33.26,33.22,33.24,444545.0,28.8435,28.8609,28.8262,28.8435,444545.0
2019-11-08 12:00:00,33.25,33.27,33.21,33.23,345312.0,28.8522,28.8696,28.8175,28.8349,345312.0
2019-11-08 12:05:00,33.23,33.25,33.22,33.24,220642.0,28.8349,28.8522,28.8262,28.8435,220642.0
2019-11-08 12:10:00,33.24,33.27,33.23,33.27,357815.0,28.8435,28.8696,28.8349,28.8696,357815.0
2019-11-08 12:15:00,33.26,33.27,33.24,33.25,223867.0,28.8609,28.8696,28.8435,28.8522,223867.0
2019-11-08 12:20:00,33.25,33.25,33.2,33.22,364826.0,28.8522,28.8522,28.8088,28.8262,364826.0
2019-11-08 12:25:00,33.22,33.24,33.21,33.23,213524.0,28.8262,28.8435,28.8175,28.8349,213524.0
2019-11-08 12:30:00,33.23,33.24,33.19,33.19,291217.0,28.8349,28.8435,28.8001,28.8001,291217.0
2019-11-08 12:35:00,33.19,33.21,33.17,33.21,411807.0,28.8001,28.8175,28.7828,28.8175,411807.0
2019-11-08 12:40:00,33.2,33.22,33.19,33.22,240971.0,28.8088,28.8262,28.8001,28.8262,240971.0
2019-11-08 12:45:00,33.22,33.22,33.17,33.18,203765.0,28.8262,28.8262,28.7828,28.7915,203765.0
2019-11-08 12:50:00,33.17,33.19,33.16,33.16,296655.0,28.7828,28.8001,28.7741,28.7741,296655.0
2019-11-08 12:55:00,33.16,33.2,33.16,33.19,296736.0,28.7741,28.8088,28.7741,28.8001,296736.0
2019-11-08 13:00:00,33.19,33.2,33.18,33.18,270441.0,28.8001,28.8088,28.7915,28.7915,270441.0
2019-11-08 13:05:00,33.19,33.19,33.15,33.16,239923.0,28.8001,28.8001,28.7654,28.7741,239923.0
2019-11-08 13:10:00,33.16,33.18,33.15,33.16,326254.0,28.7741,28.7915,28.7654,28.7741,326254.0
2019-11-08 13:15:00,33.16,33.18,33.15,33.16,340554.0,28.7741,28.7915,28.7654,28.7741,340554.0
2019-11-08 13:20:00,33.16,33.16,33.15,33.15,206190.0,28.7741,28.7741,28.7654,28.7654,206190.0
2019-11-08 13:25:00,33.16,33.2,33.14,33.19,507443.0,28.7741,28.8088,28.7568,28.8001,507443.0
2019-11-08 13:30:00,33.2,33.22,33.18,33.2,374338.0,28.8088,28.8262,28.7915,28.8088,374338.0
2019-11-08 13:35:00,33.21,33.21,33.19,33.2,154031.0,28.8175,28.8175,28.8001,28.8088,154031.0
2019-11-08 13:40:00,33.2,33.21,33.18,33.19,276375.0,28.8088,28.8175,28.7915,28.8001,276375.0
2019-11-08 13:45:00,33.19,33.19,33.16,33.19,144330.0,28.8001,28.8001,28.7741,28.8001,144330.0
2019-11-08 13:50:00,33.19,33.19,33.16,33.16,234572.0,28.8001,28.8001,28.7741,28.7741,234572.0
2019-11-08 13:55:00,33.17,33.18,33.16,33.16,138137.0,28.7828,28.7915,28.7741,28.7741,138137.0
2019-11-08 14:00:00,33.17,33.19,33.15,33.16,245415.0,28.7828,28.8001,28.7654,28.7741,245415.0
2019-11-08 14:05:00,33.17,33.17,33.14,33.15,212924.0,28.7828,28.7828,28.7568,28.7654,212924.0
2019-11-08 14:10:00,33.15,33.15,33.12,33.14,193387.0,28.7654,28.7654,28.7394,28.7568,193387.0
2019-11-08 14:15:00,33.14,33.14,33.12,33.12,175739.0,28.7568,28.7568,28.7394,28.7394,175739.0
2019-11-08 14:20:00,33.12,33.13,33.1,33.11,274592.0,28.7394,28.7481,28.722,28.7307,274592.0
2019-11-08 14:25:00,33.12,33.12,33.08,33.09,228028.0,28.7394,28.7394,28.7047,28.7134,228028.0
2019-11-08 14:30:00,33.08,33.13,33.08,33.12,455393.0,28.7047,28.7481,28.7047,28.7394,455393.0
2019-11-08 14:35:00,33.12,33.13,33.11,33.13,147110.0,28.7394,28.7481,28.7307,28.7481,147110.0
2019-11-08 14:40:00,33.13,33.17,33.12,33.17,311566.0,28.7481,28.7828,28.7394,28.7828,311566.0
2019-11-08 14:45:00,33.16,33.18,33.15,33.16,341015.0,28.7741,28.7915,28.7654,28.7741,341015.0
2019-11-08 14:50:00,33.17,33.18,33.16,33.16,319918.0,28.7828,28.7915,28.7741,28.7741,319918.0
2019-11-08 14:55:00,33.16,33.17,33.15,33.17,263368.0,28.7741,28.7828,28.7654,28.7828,263368.0
2019-11-08 15:00:00,33.16,33.19,33.15,33.18,308753.0,28.7741,28.8001,28.7654,28.7915,308753.0
2019-11-08 15:05:00,33.18,33.19,33.17,33.18,299911.0,28.7915,28.8001,28.7828,28.7915,299911.0
2019-11-08 15:10:00,33.18,33.19,33.17,33.18,201067.0,28.7915,28.8001,28.7828,28.7915,201067.0
2019-11-08 15:15:00,33.18,33.2,33.16,33.2,291183.0,28.7915,28.8088,28.7741,28.8088,291183.0
2019-11-08 15:20:00,33.2,33.22,33.18,33.22,420582.0,28.8088,28.8262,28.7915,28.8262,420582.0
2019-11-08 15:25:00,33.22,33.23,33.21,33.23,264792.0,28.8262,28.8349,28.8175,28.8349,264792.0
2019-11-08 15:30:00,33.23,33.23,33.18,33.19,759849.0,28.8349,28.8349,28.7915,28.8001,759849.0
2019-11-08 15:35:00,33.2,33.21,33.18,33.19,488684.0,28.8088,28.8175,28.7915,28.8001,488684.0
2019-11-08 15:40:00,33.2,33.22,33.18,33.2,343966.0,28.8088,28.8262,28.7915,28.8088,343966.0
2019-11-08 15:45:00,33.2,33.2,33.15,33.16,533815.0,28.8088,28.8088,28.7654,28.7741,533815.0
2019-11-08 15:50:00,33.17,33.24,33.16,33.23,1117008.0,28.7828,28.8435,28.7741,28.8349,1117008.0
2019-11-08 15:55:00,33.23,33.26,33.2,33.26,1813080.0,28.8349,28.8609,28.8088,28.8609,1813080.0
2019-11-11 09:30:00,33.03,33.09,32.97,33.08,1207498.0,28.6613,28.7134,28.6092,28.7047,1207498.0
2019-11-11 09:35:00,33.07,33.11,33.04,33.09,590520.0,28.696,28.7307,28.67,28.7134,590520.0
2019-11-11 09:40:00,33.09,33.1,33.02,33.05,400543.0,28.7134,28.722,28.6526,28.6787,400543.0
2019-11-11 09:45:00,33.04,33.06,33.02,33.05,536457.0,28.67,28.6873,28.6526,28.6787,536457.0
2019-11-11 09:50:00,33.05,33.08,33.04,33.05,519332.0,28.6787,28.7047,28.67,28.6787,519332.0
2019-11-11 09:55:00,33.05,33.08,33.04,33.07,360605.0,28.6787,28.7047,28.67,28.696,360605.0
2019-11-11 10:00:00,33.07,33.08,33.03,33.05,363596.0,28.696,28.7047,28.6613,28.6787,363596.0
2019-11-11 10:05:00,33.05,33.07,33.04,33.06,244123.0,28.6787,28.696,28.67,28.6873,244123.0
2019-11-11 10:10:00,33.07,33.11,33.06,33.09,732816.0,28.696,28.7307,28.6873,28.7134,732816.0
2019-11-11 10:15:00,33.09,33.12,33.08,33.09,232830.0,28.7134,28.7394,28.7047,28.7134,232830.0
2019-11-11 10:20:00,33.08,33.12,33.08,33.1,275922.0,28.7047,28.7394,28.7047,28.722,275922.0
2019-11-11 10:25:00,33.1,33.15,33.09,33.11,426666.0,28.722,28.7654,28.7134,28.7307,426666.0
2019-11-11 10:30:00,33.11,33.13,33.09,33.09,229671.0,28.7307,28.7481,28.7134,28.7134,229671.0
2019-11-11 10:35:00,33.1,33.12,33.09,33.11,161214.0,28.722,28.7394,28.7134,28.7307,161214.0
2019-11-11 10:40:00,33.11,33.11,33.08,33.1,162691.0,28.7307,28.7307,28.7047,28.722,162691.0
2019-11-11 10:45:00,33.1,33.15,33.1,33.15,323635.0,28.722,28.7654,28.722,28.7654,323635.0
2019-11-11 10:50:00,33.14,33.18,33.13,33.17,271986.0,28.7568,28.7915,28.7481,28.7828,271986.0
2019-11-11 10:55:00,33.17,33.21,33.16,33.16,407117.0,28.7828,28.8175,28.7741,28.7741,407117.0
2019-11-11 11:00:00,33.16,33.17,33.13,33.13,216273.0,28.7741,28.7828,28.7481,28.7481,216273.0
2019-11-11 11:05:00,33.14,33.15,33.1,33.12,422893.0,28.7568,28.7654,28.722,28.7394,422893.0
2019-11-11 11:10:00,33.11,33.13,33.11,33.13,342761.0,28.7307,28.7481,28.7307,28.7481,342761.0
2019-11-11 11:15:00,33.13,33.13,33.08,33.1,346534.0,28.7481,28.7481,28.7047,28.722,346534.0
2019-11-11 11:20:00,33.1,33.1,33.07,33.08,389267.0,28.722,28.722,28.696,28.7047,389267.0
2019-11-11 11:25:00,33.09,33.11,33.08,33.11,242147.0,28.7134,28.7307,28.7047,28.7307,242147.0
2019-11-11 11:30:00,33.11,33.11,33.08,33.09,284517.0,28.7307,28.7307,28.7047,28.7134,284517.0
2019-11-11 11:35:00,33.09,33.12,33.09,33.11,437470.0,28.7134,28.7394,28.7134,28.7307,437470.0
2019-11-11 11:40:00,33.12,33.13,33.11,33.13,382725.0,28.7394,28.7481,28.7307,28.7481,382725.0
2019-11-11 11:45:00,33.13,33.15,33.11,33.15,448096.0,28.7481,28.7654,28.7307,28.7654,448096.0
2019-11-11 11:50:00,33.15,33.17,33.13,33.15,256344.0,28.7654,28.7828,28.7481,28.7654,256344.0
2019-11-11 11:55:00,33.16,33.18,33.15,33.18,220219.0,28.7741,28.7915,28.7654,28.7915,220219.0
2019-11-11 12:00:00,33.17,33.22,33.17,33.2,557616.0,28.7828,28.8262,28.7828,28.8088,557616.0
2019-11-11 12:05:00,33.2,33.22,33.2,33.21,152431.0,28.8088,28.8262,28.8088,28.8175,152431.0
2019-11-11 12:10:00,33.2,33.21,33.19,33.2,181386.0,28.8088,28.8175,28.8001,28.8088,181386.0
2019-11-11 12:15:00,33.19,33.22,33.19,33.21,273637.0,28.8001,28.8262,28.8001,28.8175,273637.0
2019-11-11 12:20:00,33.22,33.22,33.2,33.2,205051.0,28.8262,28.8262,28.8088,28.8088,205051.0
2019-11-11 12:25:00,33.2,33.25,33.2,33.24,378382.0,28.8088,28.8522,28.8088,28.8435,378382.0
2019-11-11 12:30:00,33.24,33.24,33.2,33.2,263336.0,28.8435,28.8435,28.8088,28.8088,263336.0
2019-11-11 12:35:00,33.21,33.24,33.2,33.23,207193.0,28.8175,28.8435,28.8088,28.8349,207193.0
2019-11-11 12:40:00,33.23,33.25,33.21,33.21,261932.0,28.8349,28.8522,28.8175,28.8175,261932.0
2019-11-11 12:45:00,33.22,33.22,33.19,33.19,240727.0,28.8262,28.8262,28.8001,28.8001,240727.0
2019-11-11 12:50:00,33.2,33.2,33.18,33.19,143517.0,28.8088,28.8088,28.7915,28.8001,143517.0
2019-11-11 12:55:00,33.19,33.2,33.17,33.19,217087.0,28.8001,28.8088,28.7828,28.8001,217087.0
2019-11-11 13:00:00,33.19,33.2,33.18,33.2,162782.0,28.8001,28.8088,28.7915,28.8088,162782.0
2019-11-11 13:05:00,33.19,33.21,33.18,33.19,196734.0,28.8001,28.8175,28.7915,28.8001,196734.0
2019-11-11 13:10:00,33.19,33.19,33.17,33.17,147509.0,28.8001,28.8001,28.7828,28.7828,147509.0
2019-11-11 13:15:00,33.17,33.18,33.16,33.17,131649.0,28.7828,28.7915,28.7741,28.7828,131649.0
2019-11-11 13:20:00,33.17,33.19,33.17,33.19,155888.0,28.7828,28.8001,28.7828,28.8001,155888.0
2019-11-11 13:25:00,33.18,33.2,33.18,33.19,172266.0,28.7915,28.8088,28.7915,28.8001,172266.0
2019-11-11 13:30:00,33.2,33.2,33.17,33.19,171447.0,28.8088,28.8088,28.7828,28.8001,171447.0
2019-11-11 13:35:00,33.19,33.21,33.18,33.19,156589.0,28.8001,28.8175,28.7915,28.8001,156589.0
2019-11-11 13:40:00,33.2,33.2,33.19,33.2,66569.0,28.8088,28.8088,28.8001,28.8088,66569.0
2019-11-11 13:45:00,33.2,33.21,33.18,33.2,281071.0,28.8088,28.8175,28.7915,28.8088,281071.0
2019-11-11 13:50:00,33.2,33.22,33.19,33.19,225245.0,28.8088,28.8262,28.8001,28.8001,225245.0
2019-11-11 13:55:00,33.2,33.22,33.18,33.21,184397.0,28.8088,28.8262,28.7915,28.8175,184397.0
2019-11-11 14:00:00,33.22,33.22,33.2,33.22,195805.0,28.8262,28.8262,28.8088,28.8262,195805.0
2019-11-11 14:05:00,33.22,33.24,33.22,33.24,369819.0,28.8262,28.8435,28.8262,28.8435,369819.0
2019-11-11 14:10:00,33.23,33.24,33.23,33.23,77360.0,28.8349,28.8435,28.8349,28.8349,77360.0
2019-11-11 14:15:00,33.23,33.24,33.22,33.23,288099.0,28.8349,28.8435,28.8262,28.8349,288099.0
2019-11-11 14:20:00,33.23,33.24,33.21,33.22,305932.0,28.8349,28.8435,28.8175,28.8262,305932.0
2019-11-11 14:25:00,33.21,33.22,33.19,33.2,210189.0,28.8175,28.8262,28.8001,28.8088,210189.0
2019-11-11 14:30:00,33.19,33.2,33.18,33.19,244055.0,28.8001,28.8088,28.7915,28.8001,244055.0
2019-11-11 14:35:00,33.2,33.2,33.18,33.18,172858.0,28.8088,28.8088,28.7915,28.7915,172858.0
2019-11-11 14:40:00,33.19,33.19,33.17,33.18,206796.0,28.8001,28.8001,28.7828,28.7915,206796.0
2019-11-11 14:45:00,33.18,33.19,33.18,33.18,82824.0,28.7915,28.8001,28.7915,28.7915,82824.0
2019-11-11 14:50:00,33.18,33.21,33.18,33.2,439780.0,28.7915,28.8175,28.7915,28.8088,439780.0
2019-11-11 14:55:00,33.2,33.21,33.18,33.19,269601.0,28.8088,28.8175,28.7915,28.8001,269601.0
2019-11-11 15:00:00,33.19,33.21,33.18,33.2,246817.0,28.8001,28.8175,28.7915,28.8088,246817.0
2019-11-11 15:05:00,33.2,33.21,33.2,33.21,130384.0,28.8088,28.8175,28.8088,28.8175,130384.0
2019-11-11 15:10:00,33.2,33.21,33.2,33.21,186983.0,28.8088,28.8175,28.8088,28.8175,186983.0
2019-11-11 15:15:00,33.21,33.23,33.19,33.19,468300.0,28.8175,28.8349,28.8001,28.8001,468300.0
2019-11-11 15:20:00,33.19,33.2,33.16,33.17,209682.0,28.8001,28.8088,28.7741,28.7828,209682.0
2019-11-11 15:25:00,33.17,33.19,33.16,33.18,275105.0,28.7828,28.8001,28.7741,28.7915,275105.0
2019-11-11 15:30:00,33.18,33.21,33.17,33.19,496449.0,28.7915,28.8175,28.7828,28.8001,496449.0
2019-11-11 15:35:00,33.19,33.19,33.15,33.16,429843.0,28.8001,28.8001,28.7654,28.7741,429843.0
2019-11-11 15:40:00,33.16,33.18,33.15,33.16,329854.0,28.7741,28.7915,28.7654,28.7741,329854.0
2019-11-11 15:45:00,33.16,33.17,33.15,33.15,270572.0,28.7741,28.7828,28.7654,28.7654,270572.0
2019-11-11 15:50:00,33.15,33.17,33.13,33.15,431658.0,28.7654,28.7828,28.7481,28.7654,431658.0
2019-11-11 15:55:00,33.15,33.19,33.14,33.19,980723.0,28.7654,28.8001,28.7568,28.8001,980723.0
2019-11-12 09:30:00,33.13,33.15,33.01,33.04,937997.0,28.7481,28.7654,28.644,28.67,937997.0
2019-11-12 09:35:00,33.03,33.15,33.0,33.12,463875.0,28.6613,28.7654,28.6353,28.7394,463875.0
2019-11-12 09:40:00,33.12,33.19,33.09,33.16,499401.0,28.7394,28.8001,28.7134,28.7741,499401.0
2019-11-12 09:45:00,33.17,33.22,33.15,33.22,690090.0,28.7828,28.8262,28.7654,28.8262,690090.0
2019-11-12 09:50:00,33.21,33.23,33.18,33.2,680454.0,28.8175,28.8349,28.7915,28.8088,680454.0
2019-11-12 09:55:00,33.2,33.23,33.19,33.21,601075.0,28.8088,28.8349,28.8001,28.8175,601075.0
2019-11-12 10:00:00,33.21,33.23,33.16,33.18,418468.0,28.8175,28.8349,28.7741,28.7915,418468.0
2019-11-12 10:05:00,33.18,33.26,33.17,33.24,542002.0,28.7915,28.8609,28.7828,28.8435,542002.0
2019-11-12 10:10:00,33.25,33.27,33.24,33.26,365300.0,28.8522,28.8696,28.8435,28.8609,365300.0
2019-11-12 10:15:00,33.26,33.27,33.24,33.26,522254.0,28.8609,28.8696,28.8435,28.8609,522254.0
2019-11-12 10:20:00,33.26,33.28,33.24,33.26,322620.0,28.8609,28.8782,28.8435,28.8609,322620.0
2019-11-12 10:25:00,33.26,33.26,33.22,33.24,389589.0,28.8609,28.8609,28.8262,28.8435,389589.0
2019-11-12 10:30:00,33.24,33.26,33.23,33.25,432874.0,28.8435,28.8609,28.8349,28.8522,432874.0
2019-11-12 10:35:00,33.25,33.28,33.24,33.27,255101.0,28.8522,28.8782,28.8435,28.8696,255101.0
2019-11-12 10:40:00,33.27,33.32,33.27,33.31,692031.0,28.8696,28.9129,28.8696,28.9043,692031.0
2019-11-12 10:45:00,33.32,33.32,33.28,33.3,519494.0,28.9129,28.9129,28.8782,28.8956,519494.0
2019-11-12 10:50:00,33.3,33.31,33.27,33.27,361432.0,28.8956,28.9043,28.8696,28.8696,361432.0
2019-11-12 10:55:00,33.27,33.28,33.23,33.23,383571.0,28.8696,28.8782,28.8349,28.8349,383571.0
2019-11-12 11:00:00,33.23,33.27,33.23,33.26,402745.0,28.8349,28.8696,28.8349,28.8609,402745.0
2019-11-12 11:05:00,33.26,33.31,33.25,33.3,575774.0,28.8609,28.9043,28.8522,28.8956,575774.0
2019-11-12 11:10:00,33.29,33.3,33.26,33.28,335165.0,28.8869,28.8956,28.8609,28.8782,335165.0
2019-11-12 11:15:00,33.29,33.31,33.28,33.3,368187.0,28.8869,28.9043,28.8782,28.8956,368187.0
2019-11-12 11:20:00,33.3,33.31,33.26,33.26,504896.0,28.8956,28.9043,28.8609,28.8609,504896.0
2019-11-12 11:25:00,33.26,33.27,33.22,33.27,423514.0,28.8609,28.8696,28.8262,28.8696,423514.0
2019-11-12 11:30:00,33.27,33.29,33.26,33.27,382024.0,28.8696,28.8869,28.8609,28.8696,382024.0
2019-11-12 11:35:00,33.27,33.28,33.25,33.26,319754.0,28.8696,28.8782,28.8522,28.8609,319754.0
2019-11-12 11:40:00,33.26,33.29,33.25,33.26,536156.0,28.8609,28.8869,28.8522,28.8609,536156.0
2019-11-12 11:45:00,33.26,33.27,33.21,33.23,553446.0,28.8609,28.8696,28.8175,28.8349,553446.0
2019-11-12 11:50:00,33.23,33.25,33.19,33.21,371785.0,28.8349,28.8522,28.8001,28.8175,371785.0
2019-11-12 11:55:00,33.22,33.22,33.18,33.22,569770.0,28.8262,28.8262,28.7915,28.8262,569770.0
2019-11-12 12:00:00,33.21,33.23,33.19,33.21,315126.0,28.8175,28.8349,28.8001,28.8175,315126.0
2019-11-12 12:05:00,33.2,33.22,33.19,33.2,398168.0,28.8088,28.8262,28.8001,28.8088,398168.0
2019-11-12 12:10:00,33.21,33.25,33.19,33.23,326431.0,28.8175,28.8522,28.8001,28.8349,326431.0
2019-11-12 12:15:00,33.22,33.23,33.18,33.2,308843.0,28.8262,28.8349,28.7915,28.8088,308843.0
2019-11-12 12:20:00,33.2,33.21,33.19,33.2,193319.0,28.8088,28.8175,28.8001,28.8088,193319.0
2019-11-12 12:25:00,33.19,33.22,33.19,33.22,311285.0,28.8001,28.8262,28.8001,28.8262,311285.0
2019-11-12 12:30:00,33.21,33.23,33.19,33.22,361996.0,28.8175,28.8349,28.8001,28.8262,361996.0
2019-11-12 12:35:00,33.21,33.22,33.21,33.22,191377.0,28.8175,28.8262,28.8175,28.8262,191377.0
2019-11-12 12:40:00,33.22,33.22,33.18,33.18,327900.0,28.8262,28.8262,28.7915,28.7915,327900.0
2019-11-12 12:45:00,33.18,33.19,33.16,33.18,266584.0,28.7915,28.8001,28.7741,28.7915,266584.0
2019-11-12 12:50:00,33.17,33.18,33.13,33.15,303941.0,28.7828,28.7915,28.7481,28.7654,303941.0
2019-11-12 12:55:00,33.16,33.2,33.15,33.18,280060.0,28.7741,28.8088,28.7654,28.7915,280060.0
2019-11-12 13:00:00,33.18,33.2,33.18,33.19,192226.0,28.7915,28.8088,28.7915,28.8001,192226.0
2019-11-12 13:05:00,33.19,33.2,33.18,33.19,99568.0,28.8001,28.8088,28.7915,28.8001,99568.0
2019-11-12 13:10:00,33.19,33.2,33.17,33.18,267887.0,28.8001,28.8088,28.7828,28.7915,267887.0
2019-11-12 13:15:00,33.19,33.19,33.17,33.18,117779.0,28.8001,28.8001,28.7828,28.7915,117779.0
2019-11-12 13:20:00,33.18,33.19,33.16,33.16,288351.0,28.7915,28.8001,28.7741,28.7741,288351.0
2019-11-12 13:25:00,33.16,33.18,33.11,33.13,652320.0,28.7741,28.7915,28.7307,28.7481,652320.0
2019-11-12 13:30:00,33.13,33.15,33.12,33.14,414069.0,28.7481,28.7654,28.7394,28.7568,414069.0
2019-11-12 13:35:00,33.15,33.17,33.13,33.16,325296.0,28.7654,28.7828,28.7481,28.7741,325296.0
2019-11-12 13:40:00,33.16,33.17,33.14,33.17,334549.0,28.7741,28.7828,28.7568,28.7828,334549.0
2019-11-12 13:45:00,33.16,33.17,33.14,33.16,400128.0,28.7741,28.7828,28.7568,28.7741,400128.0
2019-11-12 13:50:00,33.16,33.17,33.15,33.16,419649.0,28.7741,28.7828,28.7654,28.7741,419649.0
2019-11-12 13:55:00,33.17,33.17,33.16,33.16,154015.0,28.7828,28.7828,28.7741,28.7741,154015.0
2019-11-12 14:00:00,33.16,33.17,33.1,33.11,553469.0,28.7741,28.7828,28.722,28.7307,553469.0
2019-11-12 14:05:00,33.12,33.12,33.08,33.09,545852.0,28.7394,28.7394,28.7047,28.7134,545852.0
2019-11-12 14:10:00,33.09,33.12,33.08,33.08,563553.0,28.7134,28.7394,28.7047,28.7047,563553.0
2019-11-12 14:15:00,33.08,33.1,33.05,33.06,277017.0,28.7047,28.722,28.6787,28.6873,277017.0
2019-11-12 14:20:00,33.05,33.07,33.05,33.07,185255.0,28.6787,28.696,28.6787,28.696,185255.0
2019-11-12 14:25:00,33.06,33.09,33.05,33.08,273213.0,28.6873,28.7134,28.6787,28.7047,273213.0
2019-11-12 14:30:00,33.07,33.09,33.06,33.07,309439.0,28.696,28.7134,28.6873,28.696,309439.0
2019-11-12 14:35:00,33.07,33.07,33.02,33.03,245971.0,28.696,28.696,28.6526,28.6613,245971.0
2019-11-12 14:40:00,33.03,33.05,33.02,33.02,426419.0,28.6613,28.6787,28.6526,28.6526,426419.0
2019-11-12 14:45:00,33.02,33.07,33.02,33.05,494394.0,28.6526,28.696,28.6526,28.6787,494394.0
2019-11-12 14:50:00,33.04,33.05,33.0,33.0,383322.0,28.67,28.6787,28.6353,28.6353,383322.0
2019-11-12 14:55:00,33.0,33.01,32.99,33.0,781488.0,28.6353,28.644,28.6266,28.6353,781488.0
2019-11-12 15:00:00,33.0,33.03,32.99,33.01,304946.0,28.6353,28.6613,28.6266,28.644,304946.0
2019-11-12 15:05:00,33.0,33.04,33.0,33.02,362453.0,28.6353,28.67,28.6353,28.6526,362453.0
2019-11-12 15:10:00,33.02,33.05,33.02,33.04,482389.0,28.6526,28.6787,28.6526,28.67,482389.0
2019-11-12 15:15:00,33.04,33.07,33.01,33.07,538829.0,28.67,28.696,28.644,28.696,538829.0
2019-11-12 15:20:00,33.07,33.09,33.06,33.09,493074.0,28.696,28.7134,28.6873,28.7134,493074.0
2019-11-12 15:25:00,33.09,33.09,33.08,33.09,361548.0,28.7134,28.7134,28.7047,28.7134,361548.0
2019-11-12 15:30:00,33.09,33.11,33.08,33.1,500710.0,28.7134,28.7307,28.7047,28.722,500710.0
2019-11-12 15:35:00,33.09,33.12,33.09,33.12,426180.0,28.7134,28.7394,28.7134,28.7394,426180.0
2019-11-12 15:40:00,33.12,33.13,33.09,33.09,537290.0,28.7394,28.7481,28.7134,28.7134,537290.0
2019-11-12 15:45:00,33.09,33.11,33.06,33.09,634551.0,28.7134,28.7307,28.6873,28.7134,634551.0
2019-11-12 15:50:00,33.09,33.1,33.07,33.08,757132.0,28.7134,28.722,28.696,28.7047,757132.0
2019-11-12 15:55:00,33.08,33.11,33.08,33.1,1356964.0,28.7047,28.7307,28.7047,28.722,1356964.0
2019-11-13 09:30:00,32.72,32.74,32.48,32.69,3177562.0,28.3923,28.4097,28.1841,28.3663,3177562.0
2019-11-13 09:35:00,32.68,32.8,32.67,32.74,1337679.0,28.3576,28.4617,28.3489,28.4097,1337679.0
2019-11-13 09:40:00,32.74,32.78,32.66,32.7,892013.0,28.4097,28.4444,28.3402,28.375,892013.0
2019-11-13 09:45:00,32.7,32.78,32.68,32.72,760391.0,28.375,28.4444,28.3576,28.3923,760391.0
2019-11-13 09:50:00,32.71,32.77,32.68,32.7,639645.0,28.3836,28.4357,28.3576,28.375,639645.0
2019-11-13 09:55:00,32.7,32.75,32.68,32.74,500872.0,28.375,28.4183,28.3576,28.4097,500872.0
2019-11-13 10:00:00,32.74,32.78,32.72,32.76,581138.0,28.4097,28.4444,28.3923,28.427,581138.0
2019-11-13 10:05:00,32.76,32.79,32.73,32.77,438420.0,28.427,28.453,28.401,28.4357,438420.0
2019-11-13 10:10:00,32.78,32.79,32.7,32.73,454049.0,28.4444,28.453,28.375,28.401,454049.0
2019-11-13 10:15:00,32.73,32.75,32.71,32.74,479781.0,28.401,28.4183,28.3836,28.4097,479781.0
2019-11-13 10:20:00,32.74,32.77,32.73,32.74,317072.0,28.4097,28.4357,28.401,28.4097,317072.0
2019-11-13 10:25:00,32.74,32.78,32.73,32.78,366340.0,28.4097,28.4444,28.401,28.4444,366340.0
2019-11-13 10:30:00,32.77,32.79,32.7,32.7,497680.0,28.4357,28.453,28.375,28.375,497680.0
2019-11-13 10:35:00,32.7,32.79,32.67,32.79,545577.0,28.375,28.453,28.3489,28.453,545577.0
2019-11-13 10:40:00,32.79,32.8,32.75,32.77,353098.0,28.453,28.4617,28.4183,28.4357,353098.0
2019-11-13 10:45:00,32.77,32.82,32.76,32.82,486037.0,28.4357,28.4791,28.427,28.4791,486037.0
2019-11-13 10:50:00,32.81,32.84,32.81,32.81,369511.0,28.4704,28.4964,28.4704,28.4704,369511.0
2019-11-13 10:55:00,32.81,32.84,32.8,32.83,320127.0,28.4704,28.4964,28.4617,28.4878,320127.0
2019-11-13 11:00:00,32.83,32.83,32.77,32.79,480257.0,28.4878,28.4878,28.4357,28.453,480257.0
2019-11-13 11:05:00,32.79,32.8,32.77,32.79,322786.0,28.453,28.4617,28.4357,28.453,322786.0
2019-11-13 11:10:00,32.78,32.8,32.73,32.76,477964.0,28.4444,28.4617,28.401,28.427,477964.0
2019-11-13 11:15:00,32.76,32.81,32.76,32.8,407829.0,28.427,28.4704,28.427,28.4617,407829.0
2019-11-13 11:20:00,32.8,32.82,32.76,32.77,290971.0,28.4617,28.4791,28.427,28.4357,290971.0
2019-11-13 11:25:00,32.77,32.78,32.73,32.75,430882.0,28.4357,28.4444,28.401,28.4183,430882.0
2019-11-13 11:30:00,32.75,32.76,32.71,32.73,495355.0,28.4183,28.427,28.3836,28.401,495355.0
2019-11-13 11:35:00,32.73,32.78,32.72,32.77,275958.0,28.401,28.4444,28.3923,28.4357,275958.0
2019-11-13 11:40:00,32.77,32.82,32.76,32.82,315603.0,28.4357,28.4791,28.427,28.4791,315603.0
2019-11-13 11:45:00,32.81,32.82,32.77,32.79,340276.0,28.4704,28.4791,28.4357,28.453,340276.0
2019-11-13 11:50:00,32.79,32.8,32.77,32.78,246290.0,28.453,28.4617,28.4357,28.4444,246290.0
2019-11-13 11:55:00,32.78,32.79,32.76,32.79,263356.0,28.4444,28.453,28.427,28.453,263356.0
2019-11-13 12:00:00,32.79,32.81,32.77,32.77,314276.0,28.453,28.4704,28.4357,28.4357,314276.0
2019-11-13 12:05:00,32.77,32.79,32.77,32.79,195583.0,28.4357,28.453,28.4357,28.453,195583.0
2019-11-13 12:10:00,32.79,32.8,32.75,32.79,231788.0,28.453,28.4617,28.4183,28.453,231788.0
2019-11-13 12:15:00,32.79,32.8,32.77,32.8,182869.0,28.453,28.4617,28.4357,28.4617,182869.0
2019-11-13 12:20:00,32.79,32.8,32.76,32.79,362110.0,28.453,28.4617,28.427,28.453,362110.0
2019-11-13 12:25:00,32.78,32.8,32.77,32.77,270334.0,28.4444,28.4617,28.4357,28.4357,270334.0
2019-11-13 12:30:00,32.77,32.78,32.76,32.77,211854.0,28.4357,28.4444,28.427,28.4357,211854.0
2019-11-13 12:35:00,32.77,32.79,32.77,32.78,169560.0,28.4357,28.453,28.4357,28.4444,169560.0
2019-11-13 12:40:00,32.79,32.79,32.76,32.77,315164.0,28.453,28.453,28.427,28.4357,315164.0
2019-11-13 12:45:00,32.77,32.8,32.75,32.79,305589.0,28.4357,28.4617,28.4183,28.453,305589.0
2019-11-13 12:50:00,32.79,32.82,32.77,32.82,293865.0,28.453,28.4791,28.4357,28.4791,293865.0
2019-11-13 12:55:00,32.82,32.86,32.81,32.84,284475.0,28.4791,28.5138,28.4704,28.4964,284475.0
2019-11-13 13:00:00,32.85,32.87,32.83,32.85,355074.0,28.5051,28.5225,28.4878,28.5051,355074.0
2019-11-13 13:05:00,32.84,32.87,32.84,32.85,207300.0,28.4964,28.5225,28.4964,28.5051,207300.0
2019-11-13 13:10:00,32.84,32.86,32.83,32.84,219536.0,28.4964,28.5138,28.4878,28.4964,219536.0
2019-11-13 13:15:00,32.85,32.88,32.84,32.87,196416.0,28.5051,28.5311,28.4964,28.5225,196416.0
2019-11-13 13:20:00,32.87,32.87,32.81,32.81,176475.0,28.5225,28.5225,28.4704,28.4704,176475.0
2019-11-13 13:25:00,32.81,32.86,32.8,32.85,255104.0,28.4704,28.5138,28.4617,28.5051,255104.0
2019-11-13 13:30:00,32.85,32.86,32.83,32.84,193078.0,28.5051,28.5138,28.4878,28.4964,193078.0
2019-11-13 13:35:00,32.84,32.86,32.83,32.84,203908.0,28.4964,28.5138,28.4878,28.4964,203908.0
2019-11-13 13:40:00,32.84,32.87,32.84,32.87,107812.0,28.4964,28.5225,28.4964,28.5225,107812.0
2019-11-13 13:45:00,32.87,32.87,32.84,32.86,242920.0,28.5225,28.5225,28.4964,28.5138,242920.0
2019-11-13 13:50:00,32.87,32.89,32.86,32.87,303243.0,28.5225,28.5398,28.5138,28.5225,303243.0
2019-11-13 13:55:00,32.86,32.87,32.71,32.76,1053689.0,28.5138,28.5225,28.3836,28.427,1053689.0
2019-11-13 14:00:00,32.76,32.77,32.71,32.73,687493.0,28.427,28.4357,28.3836,28.401,687493.0
2019-11-13 14:05:00,32.73,32.74,32.71,32.73,541140.0,28.401,28.4097,28.3836,28.401,541140.0
2019-11-13 14:10:00,32.73,32.74,32.69,32.7,396530.0,28.401,28.4097,28.3663,28.375,396530.0
2019-11-13 14:15:00,32.7,32.72,32.69,32.7,340659.0,28.375,28.3923,28.3663,28.375,340659.0
2019-11-13 14:20:00,32.69,32.71,32.68,32.69,270369.0,28.3663,28.3836,28.3576,28.3663,270369.0
2019-11-13 14:25:00,32.69,32.71,32.67,32.71,232310.0,28.3663,28.3836,28.3489,28.3836,232310.0
2019-11-13 14:30:00,32.7,32.73,32.68,32.7,660591.0,28.375,28.401,28.3576,28.375,660591.0
2019-11-13 14:35:00,32.7,32.72,32.69,32.71,501943.0,28.375,28.3923,28.3663,28.3836,501943.0
2019-11-13 14:40:00,32.7,32.74,32.69,32.73,346928.0,28.375,28.4097,28.3663,28.401,346928.0
2019-11-13 14:45:00,32.73,32.74,32.71,32.72,230642.0,28.401,28.4097,28.3836,28.3923,230642.0
2019-11-13 14:50:00,32.73,32.74,32.72,32.73,340546.0,28.401,28.4097,28.3923,28.401,340546.0
2019-11-13 14:55:00,32.75,32.77,32.74,32.74,496259.0,28.4183,28.4357,28.4097,28.4097,496259.0
2019-11-13 15:00:00,32.75,32.8,32.74,32.77,570886.0,28.4183,28.4617,28.4097,28.4357,570886.0
2019-11-13 15:05:00,32.78,32.79,32.76,32.77,279941.0,28.4444,28.453,28.427,28.4357,279941.0
2019-11-13 15:10:00,32.77,32.79,32.76,32.79,215464.0,28.4357,28.453,28.427,28.453,215464.0
2019-11-13 15:15:00,32.78,32.79,32.77,32.79,244069.0,28.4444,28.453,28.4357,28.453,244069.0
2019-11-13 15:20:00,32.79,32.8,32.76,32.77,505269.0,28.453,28.4617,28.427,28.4357,505269.0
2019-11-13 15:25:00,32.76,32.77,32.76,32.77,331780.0,28.427,28.4357,28.427,28.4357,331780.0
2019-11-13 15:30:00,32.76,32.78,32.72,32.75,594437.0,28.427,28.4444,28.3923,28.4183,594437.0
2019-11-13 15:35:00,32.75,32.75,32.72,32.72,437492.0,28.4183,28.4183,28.3923,28.3923,437492.0
2019-11-13 15:40:00,32.72,32.74,32.71,32.73,652767.0,28.3923,28.4097,28.3836,28.401,652767.0
2019-11-13 15:45:00,32.73,32.75,32.68,32.73,541232.0,28.401,28.4183,28.3576,28.401,541232.0
2019-11-13 15:50:00,32.72,32.77,32.69,32.77,1027903.0,28.3923,28.4357,28.3663,28.4357,1027903.0
2019-11-13 15:55:00,32.77,32.79,32.75,32.77,1586032.0,28.4357,28.453,28.4183,28.4357,1586032.0
2019-11-14 09:30:00,32.69,32.86,32.66,32.81,1285930.0,28.3663,28.5138,28.3402,28.4704,1285930.0
2019-11-14 09:35:00,32.81,32.82,32.71,32.71,484010.0,28.4704,28.4791,28.3836,28.3836,484010.0
2019-11-14 09:40:00,32.72,32.76,32.67,32.68,524914.0,28.3923,28.427,28.3489,28.3576,524914.0
2019-11-14 09:45:00,32.68,32.69,32.66,32.67,376134.0,28.3576,28.3663,28.3402,28.3489,376134.0
2019-11-14 09:50:00,32.68,32.68,32.63,32.67,464156.0,28.3576,28.3576,28.3142,28.3489,464156.0
2019-11-14 09:55:00,32.67,32.68,32.64,32.66,314953.0,28.3489,28.3576,28.3229,28.3402,314953.0
2019-11-14 10:00:00,32.66,32.67,32.62,32.67,358221.0,28.3402,28.3489,28.3055,28.3489,358221.0
2019-11-14 10:05:00,32.66,32.69,32.63,32.68,462597.0,28.3402,28.3663,28.3142,28.3576,462597.0
2019-11-14 10:10:00,32.68,32.72,32.66,32.71,450202.0,28.3576,28.3923,28.3402,28.3836,450202.0
2019-11-14 10:15:00,32.72,32.72,32.68,32.71,506363.0,28.3923,28.3923,28.3576,28.3836,506363.0
2019-11-14 10:20:00,32.7,32.72,32.68,32.72,1656611.0,28.375,28.3923,28.3576,28.3923,1656611.0
2019-11-14 10:25:00,32.72,32.72,32.64,32.65,733372.0,28.3923,28.3923,28.3229,28.3316,733372.0
2019-11-14 10:30:00,32.65,32.65,32.61,32.64,719485.0,28.3316,28.3316,28.2969,28.3229,719485.0
2019-11-14 10:35:00,32.63,32.64,32.61,32.62,372803.0,28.3142,28.3229,28.2969,28.3055,372803.0
2019-11-14 10:40:00,32.62,32.65,32.61,32.63,420652.0,28.3055,28.3316,28.2969,28.3142,420652.0
2019-11-14 10:45:00,32.63,32.65,32.6,32.64,762296.0,28.3142,28.3316,28.2882,28.3229,762296.0
2019-11-14 10:50:00,32.64,32.66,32.62,32.64,495836.0,28.3229,28.3402,28.3055,28.3229,495836.0
2019-11-14 10:55:00,32.64,32.64,32.57,32.59,656894.0,28.3229,28.3229,28.2621,28.2795,656894.0
2019-11-14 11:00:00,32.59,32.61,32.54,32.61,602282.0,28.2795,28.2969,28.2361,28.2969,602282.0
2019-11-14 11:05:00,32.61,32.65,32.6,32.65,347829.0,28.2969,28.3316,28.2882,28.3316,347829.0
2019-11-14 11:10:00,32.65,32.67,32.64,32.66,724271.0,28.3316,28.3489,28.3229,28.3402,724271.0
2019-11-14 11:15:00,32.66,32.74,32.65,32.73,469108.0,28.3402,28.4097,28.3316,28.401,469108.0
2019-11-14 11:20:00,32.74,32.75,32.67,32.67,450005.0,28.4097,28.4183,28.3489,28.3489,450005.0
2019-11-14 11:25:00,32.67,32.69,32.65,32.65,345956.0,28.3489,28.3663,28.3316,28.3316,345956.0
2019-11-14 11:30:00,32.66,32.67,32.61,32.62,371057.0,28.3402,28.3489,28.2969,28.3055,371057.0
2019-11-14 11:35:00,32.62,32.63,32.59,32.61,317282.0,28.3055,28.3142,28.2795,28.2969,317282.0
2019-11-14 11:40:00,32.61,32.62,32.56,32.57,256670.0,28.2969,28.3055,28.2535,28.2621,256670.0
2019-11-14 11:45:00,32.57,32.59,32.52,32.55,413944.0,28.2621,28.2795,28.2188,28.2448,413944.0
2019-11-14 11:50:00,32.55,32.59,32.54,32.59,250632.0,28.2448,28.2795,28.2361,28.2795,250632.0
2019-11-14 11:55:00,32.59,32.59,32.57,32.59,239325.0,28.2795,28.2795,28.2621,28.2795,239325.0
2019-11-14 12:00:00,32.59,32.61,32.58,32.59,238818.0,28.2795,28.2969,28.2708,28.2795,238818.0
2019-11-14 12:05:00,32.59,32.61,32.58,32.59,216225.0,28.2795,28.2969,28.2708,28.2795,216225.0
2019-11-14 12:10:00,32.58,32.6,32.58,32.58,261164.0,28.2708,28.2882,28.2708,28.2708,261164.0
2019-11-14 12:15:00,32.59,32.6,32.58,32.59,175172.0,28.2795,28.2882,28.2708,28.2795,175172.0
2019-11-14 12:20:00,32.59,32.6,32.57,32.58,222791.0,28.2795,28.2882,28.2621,28.2708,222791.0
2019-11-14 12:25:00,32.58,32.62,32.57,32.62,156438.0,28.2708,28.3055,28.2621,28.3055,156438.0
2019-11-14 12:30:00,32.62,32.62,32.6,32.61,249203.0,28.3055,28.3055,28.2882,28.2969,249203.0
2019-11-14 12:35:00,32.62,32.62,32.6,32.62,151385.0,28.3055,28.3055,28.2882,28.3055,151385.0
2019-11-14 12:40:00,32.62,32.62,32.6,32.61,164786.0,28.3055,28.3055,28.2882,28.2969,164786.0
2019-11-14 12:45:00,32.62,32.63,32.6,32.61,168777.0,28.3055,28.3142,28.2882,28.2969,168777.0
2019-11-14 12:50:00,32.61,32.61,32.58,32.58,259504.0,28.2969,28.2969,28.2708,28.2708,259504.0
2019-11-14 12:55:00,32.58,32.61,32.58,32.59,168026.0,28.2708,28.2969,28.2708,28.2795,168026.0
2019-11-14 13:00:00,32.59,32.62,32.59,32.61,210725.0,28.2795,28.3055,28.2795,28.2969,210725.0
2019-11-14 13:05:00,32.6,32.61,32.58,32.59,274987.0,28.2882,28.2969,28.2708,28.2795,274987.0
2019-11-14 13:10:00,32.58,32.59,32.57,32.58,169241.0,28.2708,28.2795,28.2621,28.2708,169241.0
2019-11-14 13:15:00,32.58,32.59,32.57,32.58,150317.0,28.2708,28.2795,28.2621,28.2708,150317.0
2019-11-14 13:20:00,32.58,32.58,32.55,32.56,155676.0,28.2708,28.2708,28.2448,28.2535,155676.0
2019-11-14 13:25:00,32.56,32.57,32.53,32.55,332072.0,28.2535,28.2621,28.2274,28.2448,332072.0
2019-11-14 13:30:00,32.55,32.56,32.53,32.54,342795.0,28.2448,28.2535,28.2274,28.2361,342795.0
2019-11-14 13:35:00,32.54,32.55,32.52,32.55,237369.0,28.2361,28.2448,28.2188,28.2448,237369.0
2019-11-14 13:40:00,32.55,32.56,32.51,32.53,345229.0,28.2448,28.2535,28.2101,28.2274,345229.0
2019-11-14 13:45:00,32.54,32.6,32.53,32.59,628414.0,28.2361,28.2882,28.2274,28.2795,628414.0
2019-11-14 13:50:00,32.59,32.59,32.57,32.58,252811.0,28.2795,28.2795,28.2621,28.2708,252811.0
2019-11-14 13:55:00,32.57,32.59,32.49,32.55,808038.0,28.2621,28.2795,28.1927,28.2448,808038.0
2019-11-14 14:00:00,32.55,32.6,32.54,32.59,220994.0,28.2448,28.2882,28.2361,28.2795,220994.0
2019-11-14 14:05:00,32.6,32.62,32.59,32.59,320936.0,28.2882,28.3055,28.2795,28.2795,320936.0
2019-11-14 14:10:00,32.6,32.62,32.58,32.59,207013.0,28.2882,28.3055,28.2708,28.2795,207013.0
2019-11-14 14:15:00,32.59,32.62,32.58,32.61,188614.0,28.2795,28.3055,28.2708,28.2969,188614.0
2019-11-14 14:20:00,32.62,32.62,32.6,32.6,180000.0,28.3055,28.3055,28.2882,28.2882,180000.0
2019-11-14 14:25:00,32.6,32.61,32.59,32.59,109905.0,28.2882,28.2969,28.2795,28.2795,109905.0
2019-11-14 14:30:00,32.6,32.61,32.59,32.61,305032.0,28.2882,28.2969,28.2795,28.2969,305032.0
2019-11-14 14:35:00,32.61,32.62,32.6,32.62,132737.0,28.2969,28.3055,28.2882,28.3055,132737.0
2019-11-14 14:40:00,32.62,32.63,32.61,32.62,258779.0,28.3055,28.3142,28.2969,28.3055,258779.0
2019-11-14 14:45:00,32.62,32.64,32.61,32.63,169642.0,28.3055,28.3229,28.2969,28.3142,169642.0
2019-11-14 14:50:00,32.63,32.65,32.63,32.65,261655.0,28.3142,28.3316,28.3142,28.3316,261655.0
2019-11-14 14:55:00,32.64,32.66,32.63,32.66,311898.0,28.3229,28.3402,28.3142,28.3402,311898.0
2019-11-14 15:00:00,32.66,32.68,32.64,32.65,424309.0,28.3402,28.3576,28.3229,28.3316,424309.0
2019-11-14 15:05:00,32.65,32.65,32.62,32.63,238215.0,28.3316,28.3316,28.3055,28.3142,238215.0
2019-11-14 15:10:00,32.63,32.64,32.6,32.6,240585.0,28.3142,28.3229,28.2882,28.2882,240585.0
2019-11-14 15:15:00,32.61,32.61,32.58,32.61,262698.0,28.2969,28.2969,28.2708,28.2969,262698.0
2019-11-14 15:20:00,32.6,32.65,32.6,32.64,290262.0,28.2882,28.3316,28.2882,28.3229,290262.0
2019-11-14 15:25:00,32.64,32.68,32.63,32.68,347497.0,28.3229,28.3576,28.3142,28.3576,347497.0
2019-11-14 15:30:00,32.68,32.7,32.67,32.69,578924.0,28.3576,28.375,28.3489,28.3663,578924.0
2019-11-14 15:35:00,32.69,32.73,32.68,32.72,457721.0,28.3663,28.401,28.3576,28.3923,457721.0
2019-11-14 15:40:00,32.72,32.72,32.7,32.72,382258.0,28.3923,28.3923,28.375,28.3923,382258.0
2019-11-14 15:45:00,32.72,32.74,32.69,32.74,400167.0,28.3923,28.4097,28.3663,28.4097,400167.0
2019-11-14 15:50:00,32.73,32.75,32.71,32.73,673800.0,28.401,28.4183,28.3836,28.401,673800.0
2019-11-14 15:55:00,32.72,32.74,32.71,32.74,1083512.0,28.3923,28.4097,28.3836,28.4097,1083512.0
2019-11-15 09:30:00,32.92,32.96,32.84,32.89,2186194.0,28.5659,28.6006,28.4964,28.5398,2186194.0
2019-11-15 09:35:00,32.88,32.91,32.83,32.85,509152.0,28.5311,28.5572,28.4878,28.5051,509152.0
2019-11-15 09:40:00,32.85,32.89,32.8,32.82,657002.0,28.5051,28.5398,28.4617,28.4791,657002.0
2019-11-15 09:45:00,32.81,32.83,32.74,32.78,535667.0,28.4704,28.4878,28.4097,28.4444,535667.0
2019-11-15 09:50:00,32.78,32.82,32.77,32.8,344905.0,28.4444,28.4791,28.4357,28.4617,344905.0
2019-11-15 09:55:00,32.8,32.8,32.71,32.74,459816.0,28.4617,28.4617,28.3836,28.4097,459816.0
2019-11-15 10:00:00,32.73,32.75,32.7,32.72,514143.0,28.401,28.4183,28.375,28.3923,514143.0
2019-11-15 10:05:00,32.71,32.76,32.71,32.76,380828.0,28.3836,28.427,28.3836,28.427,380828.0
2019-11-15 10:10:00,32.76,32.79,32.71,32.78,347924.0,28.427,28.453,28.3836,28.4444,347924.0
2019-11-15 10:15:00,32.78,32.8,32.76,32.77,373401.0,28.4444,28.4617,28.427,28.4357,373401.0
2019-11-15 10:20:00,32.77,32.81,32.77,32.79,319454.0,28.4357,28.4704,28.4357,28.453,319454.0
2019-11-15 10:25:00,32.79,32.8,32.77,32.8,375140.0,28.453,28.4617,28.4357,28.4617,375140.0
2019-11-15 10:30:00,32.8,32.8,32.76,32.79,287700.0,28.4617,28.4617,28.427,28.453,287700.0
2019-11-15 10:35:00,32.79,32.83,32.78,32.82,445086.0,28.453,28.4878,28.4444,28.4791,445086.0
2019-11-15 10:40:00,32.81,32.82,32.8,32.82,172137.0,28.4704,28.4791,28.4617,28.4791,172137.0
2019-11-15 10:45:00,32.81,32.84,32.81,32.84,672192.0,28.4704,28.4964,28.4704,28.4964,672192.0
2019-11-15 10:50:00,32.84,32.84,32.81,32.82,413103.0,28.4964,28.4964,28.4704,28.4791,413103.0
2019-11-15 10:55:00,32.82,32.84,32.81,32.84,481965.0,28.4791,28.4964,28.4704,28.4964,481965.0
2019-11-15 11:00:00,32.83,32.88,32.83,32.88,555221.0,28.4878,28.5311,28.4878,28.5311,555221.0
2019-11-15 11:05:00,32.88,32.89,32.85,32.86,551763.0,28.5311,28.5398,28.5051,28.5138,551763.0
2019-11-15 11:10:00,32.87,32.88,32.84,32.87,294739.0,28.5225,28.5311,28.4964,28.5225,294739.0
2019-11-15 11:15:00,32.87,32.89,32.86,32.88,433333.0,28.5225,28.5398,28.5138,28.5311,433333.0
2019-11-15 11:20:00,32.87,32.88,32.85,32.87,283683.0,28.5225,28.5311,28.5051,28.5225,283683.0
2019-11-15 11:25:00,32.87,32.91,32.86,32.91,633308.0,28.5225,28.5572,28.5138,28.5572,633308.0
2019-11-15 11:30:00,32.9,32.94,32.9,32.92,425216.0,28.5485,28.5832,28.5485,28.5659,425216.0
2019-11-15 11:35:00,32.92,32.93,32.9,32.92,175920.0,28.5659,28.5745,28.5485,28.5659,175920.0
2019-11-15 11:40:00,32.91,32.93,32.91,32.92,431202.0,28.5572,28.5745,28.5572,28.5659,431202.0
2019-11-15 11:45:00,32.91,32.93,32.9,32.92,359946.0,28.5572,28.5745,28.5485,28.5659,359946.0
2019-11-15 11:50:00,32.92,32.94,32.91,32.93,283334.0,28.5659,28.5832,28.5572,28.5745,283334.0
2019-11-15 11:55:00,32.93,32.94,32.92,32.94,436861.0,28.5745,28.5832,28.5659,28.5832,436861.0
2019-11-15 12:00:00,32.94,32.94,32.93,32.94,112770.0,28.5832,28.5832,28.5745,28.5832,112770.0
2019-11-15 12:05:00,32.94,32.94,32.91,32.91,281449.0,28.5832,28.5832,28.5572,28.5572,281449.0
2019-11-15 12:10:00,32.91,32.92,32.88,32.89,183689.0,28.5572,28.5659,28.5311,28.5398,183689.0
2019-11-15 12:15:00,32.9,32.92,32.89,32.91,238997.0,28.5485,28.5659,28.5398,28.5572,238997.0
2019-11-15 12:20:00,32.92,32.93,32.91,32.91,291574.0,28.5659,28.5745,28.5572,28.5572,291574.0
2019-11-15 12:25:00,32.91,32.92,32.87,32.88,255615.0,28.5572,28.5659,28.5225,28.5311,255615.0
2019-11-15 12:30:00,32.88,32.9,32.86,32.9,198779.0,28.5311,28.5485,28.5138,28.5485,198779.0
2019-11-15 12:35:00,32.9,32.92,32.89,32.91,194378.0,28.5485,28.5659,28.5398,28.5572,194378.0
2019-11-15 12:40:00,32.9,32.92,32.89,32.91,118056.0,28.5485,28.5659,28.5398,28.5572,118056.0
2019-11-15 12:45:00,32.91,32.93,32.91,32.93,150555.0,28.5572,28.5745,28.5572,28.5745,150555.0
2019-11-15 12:50:00,32.92,32.93,32.89,32.92,169105.0,28.5659,28.5745,28.5398,28.5659,169105.0
2019-11-15 12:55:00,32.92,32.92,32.89,32.91,235489.0,28.5659,28.5659,28.5398,28.5572,235489.0
2019-11-15 13:00:00,32.91,32.92,32.9,32.91,239058.0,28.5572,28.5659,28.5485,28.5572,239058.0
2019-11-15 13:05:00,32.91,32.91,32.9,32.91,118199.0,28.5572,28.5572,28.5485,28.5572,118199.0
2019-11-15 13:10:00,32.91,32.91,32.89,32.9,121529.0,28.5572,28.5572,28.5398,28.5485,121529.0
2019-11-15 13:15:00,32.89,32.9,32.88,32.89,190820.0,28.5398,28.5485,28.5311,28.5398,190820.0
2019-11-15 13:20:00,32.89,32.9,32.88,32.88,176886.0,28.5398,28.5485,28.5311,28.5311,176886.0
2019-11-15 13:25:00,32.88,32.9,32.87,32.88,206016.0,28.5311,28.5485,28.5225,28.5311,206016.0
2019-11-15 13:30:00,32.88,32.89,32.86,32.87,208656.0,28.5311,28.5398,28.5138,28.5225,208656.0
2019-11-15 13:35:00,32.87,32.88,32.86,32.87,184763.0,28.5225,28.5311,28.5138,28.5225,184763.0
2019-11-15 13:40:00,32.88,32.89,32.86,32.88,233811.0,28.5311,28.5398,28.5138,28.5311,233811.0
2019-11-15 13:45:00,32.88,32.88,32.86,32.88,137567.0,28.5311,28.5311,28.5138,28.5311,137567.0
2019-11-15 13:50:00,32.88,32.89,32.87,32.88,173007.0,28.5311,28.5398,28.5225,28.5311,173007.0
2019-11-15 13:55:00,32.87,32.89,32.87,32.89,107063.0,28.5225,28.5398,28.5225,28.5398,107063.0
2019-11-15 14:00:00,32.89,32.89,32.88,32.89,118763.0,28.5398,28.5398,28.5311,28.5398,118763.0
2019-11-15 14:05:00,32.88,32.9,32.88,32.9,230151.0,28.5311,28.5485,28.5311,28.5485,230151.0
2019-11-15 14:10:00,32.89,32.9,32.89,32.9,164987.0,28.5398,28.5485,28.5398,28.5485,164987.0
2019-11-15 14:15:00,32.9,32.91,32.89,32.91,258576.0,28.5485,28.5572,28.5398,28.5572,258576.0
2019-11-15 14:20:00,32.9,32.93,32.89,32.91,518980.0,28.5485,28.5745,28.5398,28.5572,518980.0
2019-11-15 14:25:00,32.91,32.91,32.88,32.88,170655.0,28.5572,28.5572,28.5311,28.5311,170655.0
2019-11-15 14:30:00,32.89,32.89,32.88,32.89,119855.0,28.5398,28.5398,28.5311,28.5398,119855.0
2019-11-15 14:35:00,32.88,32.89,32.85,32.87,494925.0,28.5311,28.5398,28.5051,28.5225,494925.0
2019-11-15 14:40:00,32.87,32.88,32.86,32.88,206249.0,28.5225,28.5311,28.5138,28.5311,206249.0
2019-11-15 14:45:00,32.88,32.89,32.87,32.89,152592.0,28.5311,28.5398,28.5225,28.5398,152592.0
2019-11-15 14:50:00,32.88,32.9,32.88,32.9,206193.0,28.5311,28.5485,28.5311,28.5485,206193.0
2019-11-15 14:55:00,32.9,32.91,32.89,32.91,253274.0,28.5485,28.5572,28.5398,28.5572,253274.0
2019-11-15 15:00:00,32.91,32.91,32.9,32.91,148011.0,28.5572,28.5572,28.5485,28.5572,148011.0
2019-11-15 15:05:00,32.91,32.91,32.88,32.88,322318.0,28.5572,28.5572,28.5311,28.5311,322318.0
2019-11-15 15:10:00,32.89,32.9,32.88,32.89,185259.0,28.5398,28.5485,28.5311,28.5398,185259.0
2019-11-15 15:15:00,32.9,32.9,32.87,32.88,375434.0,28.5485,28.5485,28.5225,28.5311,375434.0
2019-11-15 15:20:00,32.88,32.89,32.83,32.86,620036.0,28.5311,28.5398,28.4878,28.5138,620036.0
2019-11-15 15:25:00,32.86,32.87,32.85,32.87,343391.0,28.5138,28.5225,28.5051,28.5225,343391.0
2019-11-15 15:30:00,32.87,32.87,32.85,32.87,366133.0,28.5225,28.5225,28.5051,28.5225,366133.0
2019-11-15 15:35:00,32.87,32.88,32.86,32.87,393703.0,28.5225,28.5311,28.5138,28.5225,393703.0
2019-11-15 15:40:00,32.87,32.91,32.84,32.88,1195829.0,28.5225,28.5572,28.4964,28.5311,1195829.0
2019-11-15 15:45:00,32.88,32.9,32.86,32.88,631957.0,28.5311,28.5485,28.5138,28.5311,631957.0
2019-11-15 15:50:00,32.89,32.9,32.87,32.88,748754.0,28.5398,28.5485,28.5225,28.5311,748754.0
2019-11-15 15:55:00,32.88,32.92,32.87,32.92,2385317.0,28.5311,28.5659,28.5225,28.5659,2385317.0
2019-11-18 09:30:00,32.86,32.92,32.81,32.82,1185875.0,28.5138,28.5659,28.4704,28.4791,1185875.0
2019-11-18 09:35:00,32.82,32.85,32.76,32.82,542346.0,28.4791,28.5051,28.427,28.4791,542346.0
2019-11-18 09:40:00,32.81,32.85,32.77,32.77,601439.0,28.4704,28.5051,28.4357,28.4357,601439.0
2019-11-18 09:45:00,32.77,32.79,32.75,32.79,591497.0,28.4357,28.453,28.4183,28.453,591497.0
2019-11-18 09:50:00,32.79,32.82,32.78,32.8,469746.0,28.453,28.4791,28.4444,28.4617,469746.0
2019-11-18 09:55:00,32.79,32.85,32.78,32.85,370888.0,28.453,28.5051,28.4444,28.5051,370888.0
2019-11-18 10:00:00,32.85,32.89,32.84,32.89,444383.0,28.5051,28.5398,28.4964,28.5398,444383.0
2019-11-18 10:05:00,32.88,32.9,32.85,32.87,657216.0,28.5311,28.5485,28.5051,28.5225,657216.0
2019-11-18 10:10:00,32.88,32.92,32.86,32.89,500878.0,28.5311,28.5659,28.5138,28.5398,500878.0
2019-11-18 10:15:00,32.9,32.9,32.78,32.8,681054.0,28.5485,28.5485,28.4444,28.4617,681054.0
2019-11-18 10:20:00,32.8,32.84,32.8,32.83,302518.0,28.4617,28.4964,28.4617,28.4878,302518.0
2019-11-18 10:25:00,32.83,32.84,32.8,32.8,374431.0,28.4878,28.4964,28.4617,28.4617,374431.0
2019-11-18 10:30:00,32.81,32.84,32.79,32.84,295401.0,28.4704,28.4964,28.453,28.4964,295401.0
2019-11-18 10:35:00,32.84,32.85,32.81,32.84,332761.0,28.4964,28.5051,28.4704,28.4964,332761.0
2019-11-18 10:40:00,32.85,32.86,32.83,32.85,259365.0,28.5051,28.5138,28.4878,28.5051,259365.0
2019-11-18 10:45:00,32.84,32.87,32.84,32.85,386457.0,28.4964,28.5225,28.4964,28.5051,386457.0
2019-11-18 10:50:00,32.86,32.88,32.83,32.84,265314.0,28.5138,28.5311,28.4878,28.4964,265314.0
2019-11-18 10:55:00,32.83,32.84,32.81,32.83,252739.0,28.4878,28.4964,28.4704,28.4878,252739.0
2019-11-18 11:00:00,32.83,32.86,32.83,32.86,323726.0,28.4878,28.5138,28.4878,28.5138,323726.0
2019-11-18 11:05:00,32.86,32.87,32.85,32.85,231193.0,28.5138,28.5225,28.5051,28.5051,231193.0
2019-11-18 11:10:00,32.86,32.9,32.84,32.84,508363.0,28.5138,28.5485,28.4964,28.4964,508363.0
2019-11-18 11:15:00,32.84,32.88,32.84,32.86,306809.0,28.4964,28.5311,28.4964,28.5138,306809.0
2019-11-18 11:20:00,32.86,32.91,32.85,32.9,228605.0,28.5138,28.5572,28.5051,28.5485,228605.0
2019-11-18 11:25:00,32.91,32.92,32.88,32.91,308943.0,28.5572,28.5659,28.5311,28.5572,308943.0
2019-11-18 11:30:00,32.91,32.95,32.91,32.95,270010.0,28.5572,28.5919,28.5572,28.5919,270010.0
2019-11-18 11:35:00,32.95,32.95,32.91,32.91,290260.0,28.5919,28.5919,28.5572,28.5572,290260.0
2019-11-18 11:40:00,32.91,32.93,32.9,32.91,200340.0,28.5572,28.5745,28.5485,28.5572,200340.0
2019-11-18 11:45:00,32.91,32.96,32.91,32.95,326764.0,28.5572,28.6006,28.5572,28.5919,326764.0
2019-11-18 11:50:00,32.95,32.97,32.94,32.95,219554.0,28.5919,28.6092,28.5832,28.5919,219554.0
2019-11-18 11:55:00,32.95,32.98,32.94,32.98,193440.0,28.5919,28.6179,28.5832,28.6179,193440.0
2019-11-18 12:00:00,32.98,32.98,32.95,32.97,284288.0,28.6179,28.6179,28.5919,28.6092,284288.0
2019-11-18 12:05:00,32.97,32.97,32.96,32.96,162140.0,28.6092,28.6092,28.6006,28.6006,162140.0
2019-11-18 12:10:00,32.96,32.96,32.91,32.93,316229.0,28.6006,28.6006,28.5572,28.5745,316229.0
2019-11-18 12:15:00,32.92,32.93,32.9,32.92,296376.0,28.5659,28.5745,28.5485,28.5659,296376.0
2019-11-18 12:20:00,32.92,32.94,32.92,32.94,140801.0,28.5659,28.5832,28.5659,28.5832,140801.0
2019-11-18 12:25:00,32.93,32.94,32.9,32.9,274571.0,28.5745,28.5832,28.5485,28.5485,274571.0
2019-11-18 12:30:00,32.91,32.92,32.89,32.91,405681.0,28.5572,28.5659,28.5398,28.5572,405681.0
2019-11-18 12:35:00,32.91,32.94,32.91,32.94,225544.0,28.5572,28.5832,28.5572,28.5832,225544.0
2019-11-18 12:40:00,32.94,32.94,32.89,32.9,260935.0,28.5832,28.5832,28.5398,28.5485,260935.0
2019-11-18 12:45:00,32.9,32.9,32.89,32.9,86934.0,28.5485,28.5485,28.5398,28.5485,86934.0
2019-11-18 12:50:00,32.89,32.9,32.89,32.89,83115.0,28.5398,28.5485,28.5398,28.5398,83115.0
2019-11-18 12:55:00,32.89,32.92,32.88,32.91,247392.0,28.5398,28.5659,28.5311,28.5572,247392.0
2019-11-18 13:00:00,32.91,32.92,32.89,32.9,262843.0,28.5572,28.5659,28.5398,28.5485,262843.0
2019-11-18 13:05:00,32.9,32.9,32.89,32.89,123587.0,28.5485,28.5485,28.5398,28.5398,123587.0
2019-11-18 13:10:00,32.89,32.91,32.88,32.91,308448.0,28.5398,28.5572,28.5311,28.5572,308448.0
2019-11-18 13:15:00,32.91,32.93,32.9,32.92,478775.0,28.5572,28.5745,28.5485,28.5659,478775.0
2019-11-18 13:20:00,32.91,32.94,32.91,32.94,198980.0,28.5572,28.5832,28.5572,28.5832,198980.0
2019-11-18 13:25:00,32.94,32.94,32.93,32.94,110908.0,28.5832,28.5832,28.5745,28.5832,110908.0
2019-11-18 13:30:00,32.94,32.95,32.93,32.94,368804.0,28.5832,28.5919,28.5745,28.5832,368804.0
2019-11-18 13:35:00,32.95,32.95,32.93,32.94,142635.0,28.5919,28.5919,28.5745,28.5832,142635.0
2019-11-18 13:40:00,32.94,32.96,32.93,32.94,240303.0,28.5832,28.6006,28.5745,28.5832,240303.0
2019-11-18 13:45:00,32.94,32.95,32.93,32.95,120630.0,28.5832,28.5919,28.5745,28.5919,120630.0
2019-11-18 13:50:00,32.95,32.96,32.94,32.95,125451.0,28.5919,28.6006,28.5832,28.5919,125451.0
2019-11-18 13:55:00,32.95,32.97,32.95,32.97,129352.0,28.5919,28.6092,28.5919,28.6092,129352.0
2019-11-18 14:00:00,32.97,32.97,32.95,32.95,191321.0,28.6092,28.6092,28.5919,28.5919,191321.0
2019-11-18 14:05:00,32.95,32.97,32.95,32.97,137780.0,28.5919,28.6092,28.5919,28.6092,137780.0
2019-11-18 14:10:00,32.96,32.99,32.96,32.98,299931.0,28.6006,28.6266,28.6006,28.6179,299931.0
2019-11-18 14:15:00,32.98,32.99,32.98,32.98,214715.0,28.6179,28.6266,28.6179,28.6179,214715.0
2019-11-18 14:20:00,32.98,32.99,32.98,32.98,98514.0,28.6179,28.6266,28.6179,28.6179,98514.0
2019-11-18 14:25:00,32.98,33.0,32.97,32.99,378391.0,28.6179,28.6353,28.6092,28.6266,378391.0
2019-11-18 14:30:00,32.98,33.03,32.98,33.0,929943.0,28.6179,28.6613,28.6179,28.6353,929943.0
2019-11-18 14:35:00,33.0,33.01,32.99,33.0,247623.0,28.6353,28.644,28.6266,28.6353,247623.0
2019-11-18 14:40:00,33.0,33.03,32.99,33.01,480765.0,28.6353,28.6613,28.6266,28.644,480765.0
2019-11-18 14:45:00,33.01,33.02,33.0,33.01,193804.0,28.644,28.6526,28.6353,28.644,193804.0
2019-11-18 14:50:00,33.01,33.01,32.98,32.98,609159.0,28.644,28.644,28.6179,28.6179,609159.0
2019-11-18 14:55:00,32.98,32.99,32.97,32.97,225406.0,28.6179,28.6266,28.6092,28.6092,225406.0
2019-11-18 15:00:00,32.97,32.99,32.97,32.97,266172.0,28.6092,28.6266,28.6092,28.6092,266172.0
2019-11-18 15:05:00,32.98,32.98,32.95,32.95,197011.0,28.6179,28.6179,28.5919,28.5919,197011.0
2019-11-18 15:10:00,32.96,32.98,32.94,32.97,380327.0,28.6006,28.6179,28.5832,28.6092,380327.0
2019-11-18 15:15:00,32.97,32.97,32.91,32.94,473356.0,28.6092,28.6092,28.5572,28.5832,473356.0
2019-11-18 15:20:00,32.94,32.96,32.93,32.95,285700.0,28.5832,28.6006,28.5745,28.5919,285700.0
2019-11-18 15:25:00,32.95,32.96,32.93,32.94,400479.0,28.5919,28.6006,28.5745,28.5832,400479.0
2019-11-18 15:30:00,32.93,32.95,32.93,32.94,401972.0,28.5745,28.5919,28.5745,28.5832,401972.0
2019-11-18 15:35:00,32.94,32.95,32.9,32.93,432141.0,28.5832,28.5919,28.5485,28.5745,432141.0
2019-11-18 15:40:00,32.93,32.94,32.91,32.92,313861.0,28.5745,28.5832,28.5572,28.5659,313861.0
2019-11-18 15:45:00,32.92,32.92,32.88,32.9,523473.0,28.5659,28.5659,28.5311,28.5485,523473.0
2019-11-18 15:50:00,32.89,32.93,32.87,32.93,597062.0,28.5398,28.5745,28.5225,28.5745,597062.0
2019-11-18 15:55:00,32.93,32.97,32.9,32.95,951005.0,28.5745,28.6092,28.5485,28.5919,951005.0
2019-11-19 09:30:00,33.12,33.14,33.08,33.13,765644.0,28.7394,28.7568,28.7047,28.7481,765644.0
2019-11-19 09:35:00,33.13,33.15,33.03,33.05,598577.0,28.7481,28.7654,28.6613,28.6787,598577.0
2019-11-19 09:40:00,33.05,33.06,32.95,32.95,472263.0,28.6787,28.6873,28.5919,28.5919,472263.0
2019-11-19 09:45:00,32.95,32.99,32.92,32.93,453732.0,28.5919,28.6266,28.5659,28.5745,453732.0
2019-11-19 09:50:00,32.93,32.94,32.87,32.91,509437.0,28.5745,28.5832,28.5225,28.5572,509437.0
2019-11-19 09:55:00,32.91,32.98,32.91,32.93,447639.0,28.5572,28.6179,28.5572,28.5745,447639.0
2019-11-19 10:00:00,32.93,32.93,32.84,32.86,550977.0,28.5745,28.5745,28.4964,28.5138,550977.0
2019-11-19 10:05:00,32.86,32.87,32.82,32.87,513926.0,28.5138,28.5225,28.4791,28.5225,513926.0
2019-11-19 10:10:00,32.87,32.95,32.86,32.89,485899.0,28.5225,28.5919,28.5138,28.5398,485899.0
2019-11-19 10:15:00,32.89,32.96,32.86,32.95,346910.0,28.5398,28.6006,28.5138,28.5919,346910.0
2019-11-19 10:20:00,32.95,32.97,32.93,32.95,265489.0,28.5919,28.6092,28.5745,28.5919,265489.0
2019-11-19 10:25:00,32.95,32.95,32.91,32.94,529731.0,28.5919,28.5919,28.5572,28.5832,529731.0
2019-11-19 10:30:00,32.93,32.96,32.9,32.95,485448.0,28.5745,28.6006,28.5485,28.5919,485448.0
2019-11-19 10:35:00,32.95,32.95,32.9,32.94,288390.0,28.5919,28.5919,28.5485,28.5832,288390.0
2019-11-19 10:40:00,32.94,32.95,32.9,32.92,277922.0,28.5832,28.5919,28.5485,28.5659,277922.0
2019-11-19 10:45:00,32.91,32.92,32.85,32.86,414774.0,28.5572,28.5659,28.5051,28.5138,414774.0
2019-11-19 10:50:00,32.86,32.87,32.82,32.85,373123.0,28.5138,28.5225,28.4791,28.5051,373123.0
2019-11-19 10:55:00,32.85,32.88,32.82,32.88,679903.0,28.5051,28.5311,28.4791,28.5311,679903.0
2019-11-19 11:00:00,32.88,32.88,32.85,32.88,318185.0,28.5311,28.5311,28.5051,28.5311,318185.0
2019-11-19 11:05:00,32.88,32.89,32.85,32.86,321213.0,28.5311,28.5398,28.5051,28.5138,321213.0
2019-11-19 11:10:00,32.86,32.87,32.83,32.84,231521.0,28.5138,28.5225,28.4878,28.4964,231521.0
2019-11-19 11:15:00,32.85,32.87,32.83,32.85,298272.0,28.5051,28.5225,28.4878,28.5051,298272.0
2019-11-19 11:20:00,32.85,32.87,32.83,32.85,342358.0,28.5051,28.5225,28.4878,28.5051,342358.0
2019-11-19 11:25:00,32.85,32.89,32.84,32.88,514787.0,28.5051,28.5398,28.4964,28.5311,514787.0
2019-11-19 11:30:00,32.87,32.88,32.84,32.86,702997.0,28.5225,28.5311,28.4964,28.5138,702997.0
2019-11-19 11:35:00,32.86,32.97,32.85,32.93,1117984.0,28.5138,28.6092,28.5051,28.5745,1117984.0
2019-11-19 11:40:00,32.93,32.94,32.88,32.88,725172.0,28.5745,28.5832,28.5311,28.5311,725172.0
2019-11-19 11:45:00,32.88,32.89,32.85,32.87,240582.0,28.5311,28.5398,28.5051,28.5225,240582.0
2019-11-19 11:50:00,32.86,32.87,32.86,32.87,260915.0,28.5138,28.5225,28.5138,28.5225,260915.0
2019-11-19 11:55:00,32.87,32.9,32.86,32.9,269513.0,28.5225,28.5485,28.5138,28.5485,269513.0
2019-11-19 12:00:00,32.9,32.92,32.88,32.89,276269.0,28.5485,28.5659,28.5311,28.5398,276269.0
2019-11-19 12:05:00,32.9,32.9,32.85,32.9,538630.0,28.5485,28.5485,28.5051,28.5485,538630.0
2019-11-19 12:10:00,32.9,32.93,32.89,32.92,280195.0,28.5485,28.5745,28.5398,28.5659,280195.0
2019-11-19 12:15:00,32.93,32.93,32.91,32.93,386737.0,28.5745,28.5745,28.5572,28.5745,386737.0
2019-11-19 12:20:00,32.93,32.93,32.92,32.92,177503.0,28.5745,28.5745,28.5659,28.5659,177503.0
2019-11-19 12:25:00,32.93,32.94,32.9,32.93,470156.0,28.5745,28.5832,28.5485,28.5745,470156.0
2019-11-19 12:30:00,32.94,32.96,32.92,32.94,302307.0,28.5832,28.6006,28.5659,28.5832,302307.0
2019-11-19 12:35:00,32.94,32.95,32.92,32.93,128200.0,28.5832,28.5919,28.5659,28.5745,128200.0
2019-11-19 12:40:00,32.93,32.93,32.89,32.89,205133.0,28.5745,28.5745,28.5398,28.5398,205133.0
2019-11-19 12:45:00,32.89,32.93,32.89,32.92,157608.0,28.5398,28.5745,28.5398,28.5659,157608.0
2019-11-19 12:50:00,32.93,32.93,32.9,32.92,179233.0,28.5745,28.5745,28.5485,28.5659,179233.0
2019-11-19 12:55:00,32.92,32.93,32.91,32.92,225604.0,28.5659,28.5745,28.5572,28.5659,225604.0
2019-11-19 13:00:00,32.91,32.92,32.87,32.89,297504.0,28.5572,28.5659,28.5225,28.5398,297504.0
2019-11-19 13:05:00,32.89,32.94,32.87,32.94,241839.0,28.5398,28.5832,28.5225,28.5832,241839.0
2019-11-19 13:10:00,32.93,32.95,32.92,32.94,259071.0,28.5745,28.5919,28.5659,28.5832,259071.0
2019-11-19 13:15:00,32.94,32.96,32.94,32.95,199817.0,28.5832,28.6006,28.5832,28.5919,199817.0
2019-11-19 13:20:00,32.94,32.96,32.94,32.95,174729.0,28.5832,28.6006,28.5832,28.5919,174729.0
2019-11-19 13:25:00,32.95,32.96,32.94,32.95,107407.0,28.5919,28.6006,28.5832,28.5919,107407.0
2019-11-19 13:30:00,32.95,32.96,32.94,32.95,220105.0,28.5919,28.6006,28.5832,28.5919,220105.0
2019-11-19 13:35:00,32.96,32.96,32.93,32.95,262094.0,28.6006,28.6006,28.5745,28.5919,262094.0
2019-11-19 13:40:00,32.95,32.96,32.94,32.95,313693.0,28.5919,28.6006,28.5832,28.5919,313693.0
2019-11-19 13:45:00,32.95,32.96,32.94,32.95,308758.0,28.5919,28.6006,28.5832,28.5919,308758.0
2019-11-19 13:50:00,32.95,32.95,32.92,32.95,422302.0,28.5919,28.5919,28.5659,28.5919,422302.0
2019-11-19 13:55:00,32.95,32.96,32.94,32.95,186094.0,28.5919,28.6006,28.5832,28.5919,186094.0
2019-11-19 14:00:00,32.95,32.98,32.95,32.95,355304.0,28.5919,28.6179,28.5919,28.5919,355304.0
2019-11-19 14:05:00,32.95,32.96,32.94,32.95,180219.0,28.5919,28.6006,28.5832,28.5919,180219.0
2019-11-19 14:10:00,32.95,32.96,32.92,32.92,249167.0,28.5919,28.6006,28.5659,28.5659,249167.0
2019-11-19 14:15:00,32.92,32.93,32.9,32.93,410121.0,28.5659,28.5745,28.5485,28.5745,410121.0
2019-11-19 14:20:00,32.93,32.95,32.92,32.95,185045.0,28.5745,28.5919,28.5659,28.5919,185045.0
2019-11-19 14:25:00,32.95,32.95,32.93,32.93,125507.0,28.5919,28.5919,28.5745,28.5745,125507.0
2019-11-19 14:30:00,32.94,32.94,32.92,32.94,181707.0,28.5832,28.5832,28.5659,28.5832,181707.0
2019-11-19 14:35:00,32.94,32.95,32.93,32.95,115568.0,28.5832,28.5919,28.5745,28.5919,115568.0
2019-11-19 14:40:00,32.95,32.95,32.94,32.95,162554.0,28.5919,28.5919,28.5832,28.5919,162554.0
2019-11-19 14:45:00,32.95,32.97,32.94,32.97,177464.0,28.5919,28.6092,28.5832,28.6092,177464.0
2019-11-19 14:50:00,32.97,32.97,32.92,32.93,336099.0,28.6092,28.6092,28.5659,28.5745,336099.0
2019-11-19 14:55:00,32.93,32.94,32.91,32.94,197701.0,28.5745,28.5832,28.5572,28.5832,197701.0
2019-11-19 15:00:00,32.93,32.94,32.91,32.93,229154.0,28.5745,28.5832,28.5572,28.5745,229154.0
2019-11-19 15:05:00,32.92,32.94,32.92,32.93,219339.0,28.5659,28.5832,28.5659,28.5745,219339.0
2019-11-19 15:10:00,32.92,32.95,32.91,32.95,189490.0,28.5659,28.5919,28.5572,28.5919,189490.0
2019-11-19 15:15:00,32.94,32.95,32.92,32.94,297331.0,28.5832,28.5919,28.5659,28.5832,297331.0
2019-11-19 15:20:00,32.95,32.95,32.93,32.93,301092.0,28.5919,28.5919,28.5745,28.5745,301092.0
2019-11-19 15:25:00,32.94,32.95,32.91,32.92,325149.0,28.5832,28.5919,28.5572,28.5659,325149.0
2019-11-19 15:30:00,32.93,32.97,32.92,32.96,230637.0,28.5745,28.6092,28.5659,28.6006,230637.0
2019-11-19 15:35:00,32.96,32.98,32.95,32.98,456614.0,28.6006,28.6179,28.5919,28.6179,456614.0
2019-11-19 15:40:00,32.98,32.99,32.95,32.95,435968.0,28.6179,28.6266,28.5919,28.5919,435968.0
2019-11-19 15:45:00,32.95,32.98,32.95,32.97,396267.0,28.5919,28.6179,28.5919,28.6092,396267.0
2019-11-19 15:50:00,32.97,32.97,32.93,32.95,672375.0,28.6092,28.6092,28.5745,28.5919,672375.0
2019-11-19 15:55:00,32.95,32.96,32.92,32.93,978766.0,28.5919,28.6006,28.5659,28.5745,978766.0
2019-11-20 09:30:00,32.79,32.8,32.61,32.68,1542547.0,28.453,28.4617,28.2969,28.3576,1542547.0
2019-11-20 09:35:00,32.69,32.79,32.66,32.79,648815.0,28.3663,28.453,28.3402,28.453,648815.0
2019-11-20 09:40:00,32.78,32.79,32.68,32.7,615390.0,28.4444,28.453,28.3576,28.375,615390.0
2019-11-20 09:45:00,32.7,32.73,32.65,32.69,641812.0,28.375,28.401,28.3316,28.3663,641812.0
2019-11-20 09:50:00,32.69,32.71,32.63,32.68,627126.0,28.3663,28.3836,28.3142,28.3576,627126.0
2019-11-20 09:55:00,32.68,32.7,32.63,32.66,500128.0,28.3576,28.375,28.3142,28.3402,500128.0
2019-11-20 10:00:00,32.66,32.67,32.63,32.64,607190.0,28.3402,28.3489,28.3142,28.3229,607190.0
2019-11-20 10:05:00,32.64,32.67,32.63,32.65,492735.0,28.3229,28.3489,28.3142,28.3316,492735.0
2019-11-20 10:10:00,32.65,32.65,32.59,32.59,951149.0,28.3316,28.3316,28.2795,28.2795,951149.0
2019-11-20 10:15:00,32.59,32.62,32.56,32.59,637675.0,28.2795,28.3055,28.2535,28.2795,637675.0
2019-11-20 10:20:00,32.59,32.59,32.47,32.48,869918.0,28.2795,28.2795,28.1754,28.1841,869918.0
2019-11-20 10:25:00,32.48,32.58,32.48,32.52,928394.0,28.1841,28.2708,28.1841,28.2188,928394.0
2019-11-20 10:30:00,32.52,32.58,32.51,32.58,736891.0,28.2188,28.2708,28.2101,28.2708,736891.0
2019-11-20 10:35:00,32.58,32.63,32.57,32.59,711831.0,28.2708,28.3142,28.2621,28.2795,711831.0
2019-11-20 10:40:00,32.6,32.63,32.58,32.61,318818.0,28.2882,28.3142,28.2708,28.2969,318818.0
2019-11-20 10:45:00,32.61,32.65,32.6,32.65,500136.0,28.2969,28.3316,28.2882,28.3316,500136.0
2019-11-20 10:50:00,32.65,32.72,32.63,32.72,407384.0,28.3316,28.3923,28.3142,28.3923,407384.0
2019-11-20 10:55:00,32.72,32.73,32.68,32.69,419095.0,28.3923,28.401,28.3576,28.3663,419095.0
2019-11-20 11:00:00,32.69,32.75,32.68,32.74,652931.0,28.3663,28.4183,28.3576,28.4097,652931.0
2019-11-20 11:05:00,32.74,32.77,32.73,32.75,373368.0,28.4097,28.4357,28.401,28.4183,373368.0
2019-11-20 11:10:00,32.76,32.76,32.71,32.72,423345.0,28.427,28.427,28.3836,28.3923,423345.0
2019-11-20 11:15:00,32.72,32.78,32.71,32.76,390124.0,28.3923,28.4444,28.3836,28.427,390124.0
2019-11-20 11:20:00,32.76,32.83,32.76,32.82,294696.0,28.427,28.4878,28.427,28.4791,294696.0
2019-11-20 11:25:00,32.82,32.82,32.78,32.8,266530.0,28.4791,28.4791,28.4444,28.4617,266530.0
2019-11-20 11:30:00,32.8,32.81,32.77,32.81,334498.0,28.4617,28.4704,28.4357,28.4704,334498.0
2019-11-20 11:35:00,32.81,32.83,32.79,32.82,267926.0,28.4704,28.4878,28.453,28.4791,267926.0
2019-11-20 11:40:00,32.83,32.83,32.78,32.79,192734.0,28.4878,28.4878,28.4444,28.453,192734.0
2019-11-20 11:45:00,32.79,32.81,32.78,32.79,363305.0,28.453,28.4704,28.4444,28.453,363305.0
2019-11-20 11:50:00,32.79,32.8,32.78,32.79,230591.0,28.453,28.4617,28.4444,28.453,230591.0
2019-11-20 11:55:00,32.78,32.8,32.76,32.77,213139.0,28.4444,28.4617,28.427,28.4357,213139.0
2019-11-20 12:00:00,32.77,32.8,32.77,32.79,223074.0,28.4357,28.4617,28.4357,28.453,223074.0
2019-11-20 12:05:00,32.8,32.81,32.74,32.77,544508.0,28.4617,28.4704,28.4097,28.4357,544508.0
2019-11-20 12:10:00,32.77,32.79,32.74,32.76,189301.0,28.4357,28.453,28.4097,28.427,189301.0
2019-11-20 12:15:00,32.76,32.76,32.72,32.75,242938.0,28.427,28.427,28.3923,28.4183,242938.0
2019-11-20 12:20:00,32.74,32.77,32.73,32.77,182496.0,28.4097,28.4357,28.401,28.4357,182496.0
2019-11-20 12:25:00,32.77,32.77,32.75,32.77,155995.0,28.4357,28.4357,28.4183,28.4357,155995.0
2019-11-20 12:30:00,32.77,32.79,32.76,32.77,212438.0,28.4357,28.453,28.427,28.4357,212438.0
2019-11-20 12:35:00,32.77,32.8,32.77,32.79,125739.0,28.4357,28.4617,28.4357,28.453,125739.0
2019-11-20 12:40:00,32.78,32.79,32.77,32.77,122032.0,28.4444,28.453,28.4357,28.4357,122032.0
2019-11-20 12:45:00,32.77,32.78,32.76,32.77,204826.0,28.4357,28.4444,28.427,28.4357,204826.0
2019-11-20 12:50:00,32.77,32.79,32.72,32.74,346404.0,28.4357,28.453,28.3923,28.4097,346404.0
2019-11-20 12:55:00,32.74,32.74,32.54,32.63,1462533.0,28.4097,28.4097,28.2361,28.3142,1462533.0
2019-11-20 13:00:00,32.63,32.64,32.59,32.59,616771.0,28.3142,28.3229,28.2795,28.2795,616771.0
2019-11-20 13:05:00,32.59,32.6,32.51,32.51,508749.0,28.2795,28.2882,28.2101,28.2101,508749.0
2019-11-20 13:10:00,32.51,32.54,32.48,32.49,541562.0,28.2101,28.2361,28.1841,28.1927,541562.0
2019-11-20 13:15:00,32.49,32.51,32.46,32.46,540970.0,28.1927,28.2101,28.1667,28.1667,540970.0
2019-11-20 13:20:00,32.47,32.49,32.46,32.47,702038.0,28.1754,28.1927,28.1667,28.1754,702038.0
2019-11-20 13:25:00,32.47,32.54,32.46,32.47,510880.0,28.1754,28.2361,28.1667,28.1754,510880.0
2019-11-20 13:30:00,32.47,32.48,32.42,32.44,477200.0,28.1754,28.1841,28.132,28.1493,477200.0
2019-11-20 13:35:00,32.45,32.49,32.43,32.45,560060.0,28.158,28.1927,28.1407,28.158,560060.0
2019-11-20 13:40:00,32.45,32.51,32.44,32.48,380647.0,28.158,28.2101,28.1493,28.1841,380647.0
2019-11-20 13:45:00,32.49,32.53,32.48,32.53,406278.0,28.1927,28.2274,28.1841,28.2274,406278.0
2019-11-20 13:50:00,32.53,32.62,32.51,32.59,705757.0,28.2274,28.3055,28.2101,28.2795,705757.0
2019-11-20 13:55:00,32.59,32.59,32.53,32.56,369303.0,28.2795,28.2795,28.2274,28.2535,369303.0
2019-11-20 14:00:00,32.56,32.58,32.53,32.55,333936.0,28.2535,28.2708,28.2274,28.2448,333936.0
2019-11-20 14:05:00,32.55,32.57,32.53,32.55,300891.0,28.2448,28.2621,28.2274,28.2448,300891.0
2019-11-20 14:10:00,32.55,32.61,32.54,32.55,417547.0,28.2448,28.2969,28.2361,28.2448,417547.0
2019-11-20 14:15:00,32.54,32.59,32.54,32.57,466605.0,28.2361,28.2795,28.2361,28.2621,466605.0
2019-11-20 14:20:00,32.58,32.6,32.57,32.58,191888.0,28.2708,28.2882,28.2621,28.2708,191888.0
2019-11-20 14:25:00,32.58,32.62,32.58,32.61,234508.0,28.2708,28.3055,28.2708,28.2969,234508.0
2019-11-20 14:30:00,32.6,32.65,32.6,32.63,493637.0,28.2882,28.3316,28.2882,28.3142,493637.0
2019-11-20 14:35:00,32.62,32.65,32.62,32.65,190350.0,28.3055,28.3316,28.3055,28.3316,190350.0
2019-11-20 14:40:00,32.65,32.66,32.62,32.63,305399.0,28.3316,28.3402,28.3055,28.3142,305399.0
2019-11-20 14:45:00,32.63,32.64,32.57,32.59,265547.0,28.3142,28.3229,28.2621,28.2795,265547.0
2019-11-20 14:50:00,32.59,32.62,32.59,32.61,368606.0,28.2795,28.3055,28.2795,28.2969,368606.0
2019-11-20 14:55:00,32.61,32.61,32.59,32.6,196776.0,28.2969,28.2969,28.2795,28.2882,196776.0
2019-11-20 15:00:00,32.6,32.62,32.58,32.59,382575.0,28.2882,28.3055,28.2708,28.2795,382575.0
2019-11-20 15:05:00,32.59,32.63,32.59,32.63,277781.0,28.2795,28.3142,28.2795,28.3142,277781.0
2019-11-20 15:10:00,32.63,32.67,32.62,32.66,366107.0,28.3142,28.3489,28.3055,28.3402,366107.0
2019-11-20 15:15:00,32.66,32.67,32.62,32.62,347768.0,28.3402,28.3489,28.3055,28.3055,347768.0
2019-11-20 15:20:00,32.63,32.67,32.62,32.66,422817.0,28.3142,28.3489,28.3055,28.3402,422817.0
2019-11-20 15:25:00,32.65,32.66,32.61,32.61,294492.0,28.3316,28.3402,28.2969,28.2969,294492.0
2019-11-20 15:30:00,32.61,32.63,32.59,32.61,360550.0,28.2969,28.3142,28.2795,28.2969,360550.0
2019-11-20 15:35:00,32.62,32.63,32.6,32.61,376474.0,28.3055,28.3142,28.2882,28.2969,376474.0
2019-11-20 15:40:00,32.61,32.68,32.61,32.66,484235.0,28.2969,28.3576,28.2969,28.3402,484235.0
2019-11-20 15:45:00,32.67,32.7,32.66,32.68,528214.0,28.3489,28.375,28.3402,28.3576,528214.0
2019-11-20 15:50:00,32.67,32.68,32.64,32.66,729722.0,28.3489,28.3576,28.3229,28.3402,729722.0
2019-11-20 15:55:00,32.66,32.71,32.64,32.68,2328310.0,28.3402,28.3836,28.3229,28.3576,2328310.0
2019-11-21 09:30:00,32.78,32.88,32.76,32.8,1122339.0,28.4444,28.5311,28.427,28.4617,1122339.0
2019-11-21 09:35:00,32.79,32.8,32.72,32.73,546137.0,28.453,28.4617,28.3923,28.401,546137.0
2019-11-21 09:40:00,32.74,32.75,32.63,32.66,628786.0,28.4097,28.4183,28.3142,28.3402,628786.0
2019-11-21 09:45:00,32.66,32.75,32.63,32.72,614637.0,28.3402,28.4183,28.3142,28.3923,614637.0
2019-11-21 09:50:00,32.72,32.75,32.69,32.69,396768.0,28.3923,28.4183,28.3663,28.3663,396768.0
2019-11-21 09:55:00,32.69,32.73,32.68,32.73,285646.0,28.3663,28.401,28.3576,28.401,285646.0
2019-11-21 10:00:00,32.72,32.75,32.69,32.73,604928.0,28.3923,28.4183,28.3663,28.401,604928.0
2019-11-21 10:05:00,32.73,32.78,32.71,32.74,1060552.0,28.401,28.4444,28.3836,28.4097,1060552.0
2019-11-21 10:10:00,32.75,32.76,32.72,32.76,376851.0,28.4183,28.427,28.3923,28.427,376851.0
2019-11-21 10:15:00,32.76,32.78,32.66,32.66,782450.0,28.427,28.4444,28.3402,28.3402,782450.0
2019-11-21 10:20:00,32.66,32.68,32.64,32.68,407158.0,28.3402,28.3576,28.3229,28.3576,407158.0
2019-11-21 10:25:00,32.67,32.73,32.65,32.69,545999.0,28.3489,28.401,28.3316,28.3663,545999.0
2019-11-21 10:30:00,32.69,32.72,32.66,32.68,617494.0,28.3663,28.3923,28.3402,28.3576,617494.0
2019-11-21 10:35:00,32.68,32.77,32.68,32.77,322590.0,28.3576,28.4357,28.3576,28.4357,322590.0
2019-11-21 10:40:00,32.76,32.8,32.75,32.78,426123.0,28.427,28.4617,28.4183,28.4444,426123.0
2019-11-21 10:45:00,32.78,32.79,32.76,32.77,396883.0,28.4444,28.453,28.427,28.4357,396883.0
2019-11-21 10:50:00,32.77,32.78,32.74,32.76,359732.0,28.4357,28.4444,28.4097,28.427,359732.0
2019-11-21 10:55:00,32.77,32.83,32.77,32.83,896195.0,28.4357,28.4878,28.4357,28.4878,896195.0
2019-11-21 11:00:00,32.82,32.85,32.78,32.83,829393.0,28.4791,28.5051,28.4444,28.4878,829393.0
2019-11-21 11:05:00,32.83,32.84,32.8,32.81,277474.0,28.4878,28.4964,28.4617,28.4704,277474.0
2019-11-21 11:10:00,32.82,32.82,32.77,32.77,337376.0,28.4791,28.4791,28.4357,28.4357,337376.0
2019-11-21 11:15:00,32.78,32.81,32.77,32.8,361606.0,28.4444,28.4704,28.4357,28.4617,361606.0
2019-11-21 11:20:00,32.8,32.83,32.79,32.83,308853.0,28.4617,28.4878,28.453,28.4878,308853.0
2019-11-21 11:25:00,32.83,32.85,32.8,32.81,432869.0,28.4878,28.5051,28.4617,28.4704,432869.0
2019-11-21 11:30:00,32.8,32.85,32.79,32.8,317569.0,28.4617,28.5051,28.453,28.4617,317569.0
2019-11-21 11:35:00,32.81,32.82,32.8,32.82,282031.0,28.4704,28.4791,28.4617,28.4791,282031.0
2019-11-21 11:40:00,32.82,32.85,32.81,32.84,231629.0,28.4791,28.5051,28.4704,28.4964,231629.0
2019-11-21 11:45:00,32.84,32.89,32.84,32.88,483668.0,28.4964,28.5398,28.4964,28.5311,483668.0
2019-11-21 11:50:00,32.88,32.88,32.84,32.87,271207.0,28.5311,28.5311,28.4964,28.5225,271207.0
2019-11-21 11:55:00,32.87,32.88,32.83,32.83,279522.0,28.5225,28.5311,28.4878,28.4878,279522.0
2019-11-21 12:00:00,32.83,32.87,32.81,32.86,337770.0,28.4878,28.5225,28.4704,28.5138,337770.0
2019-11-21 12:05:00,32.86,32.88,32.86,32.87,415097.0,28.5138,28.5311,28.5138,28.5225,415097.0
2019-11-21 12:10:00,32.87,32.89,32.86,32.87,302626.0,28.5225,28.5398,28.5138,28.5225,302626.0
2019-11-21 12:15:00,32.86,32.93,32.86,32.93,570561.0,28.5138,28.5745,28.5138,28.5745,570561.0
2019-11-21 12:20:00,32.93,32.95,32.91,32.91,479289.0,28.5745,28.5919,28.5572,28.5572,479289.0
2019-11-21 12:25:00,32.92,32.95,32.9,32.94,343506.0,28.5659,28.5919,28.5485,28.5832,343506.0
2019-11-21 12:30:00,32.94,32.98,32.93,32.98,503299.0,28.5832,28.6179,28.5745,28.6179,503299.0
2019-11-21 12:35:00,32.97,33.02,32.97,33.02,568652.0,28.6092,28.6526,28.6092,28.6526,568652.0
2019-11-21 12:40:00,33.02,33.04,33.01,33.02,390662.0,28.6526,28.67,28.644,28.6526,390662.0
2019-11-21 12:45:00,33.02,33.03,32.98,33.0,481896.0,28.6526,28.6613,28.6179,28.6353,481896.0
2019-11-21 12:50:00,33.0,33.0,32.98,32.98,245345.0,28.6353,28.6353,28.6179,28.6179,245345.0
2019-11-21 12:55:00,32.99,33.01,32.98,33.0,535799.0,28.6266,28.644,28.6179,28.6353,535799.0
2019-11-21 13:00:00,32.99,33.02,32.99,33.0,683566.0,28.6266,28.6526,28.6266,28.6353,683566.0
2019-11-21 13:05:00,32.99,33.01,32.98,32.99,296326.0,28.6266,28.644,28.6179,28.6266,296326.0
2019-11-21 13:10:00,32.99,33.01,32.97,32.97,347587.0,28.6266,28.644,28.6092,28.6092,347587.0
2019-11-21 13:15:00,32.97,32.98,32.96,32.97,276934.0,28.6092,28.6179,28.6006,28.6092,276934.0
2019-11-21 13:20:00,32.98,32.99,32.96,32.99,238004.0,28.6179,28.6266,28.6006,28.6266,238004.0
2019-11-21 13:25:00,33.0,33.0,32.97,32.97,217774.0,28.6353,28.6353,28.6092,28.6092,217774.0
2019-11-21 13:30:00,32.98,32.99,32.95,32.97,266184.0,28.6179,28.6266,28.5919,28.6092,266184.0
2019-11-21 13:35:00,32.97,32.97,32.95,32.95,133972.0,28.6092,28.6092,28.5919,28.5919,133972.0
2019-11-21 13:40:00,32.95,32.97,32.91,32.91,446694.0,28.5919,28.6092,28.5572,28.5572,446694.0
2019-11-21 13:45:00,32.91,32.92,32.89,32.89,187846.0,28.5572,28.5659,28.5398,28.5398,187846.0
2019-11-21 13:50:00,32.89,32.92,32.88,32.88,354515.0,28.5398,28.5659,28.5311,28.5311,354515.0
2019-11-21 13:55:00,32.88,32.89,32.87,32.89,256015.0,28.5311,28.5398,28.5225,28.5398,256015.0
2019-11-21 14:00:00,32.89,32.9,32.84,32.86,487778.0,28.5398,28.5485,28.4964,28.5138,487778.0
2019-11-21 14:05:00,32.86,32.89,32.85,32.88,615468.0,28.5138,28.5398,28.5051,28.5311,615468.0
2019-11-21 14:10:00,32.87,32.89,32.87,32.89,228098.0,28.5225,28.5398,28.5225,28.5398,228098.0
2019-11-21 14:15:00,32.89,32.92,32.88,32.92,417449.0,28.5398,28.5659,28.5311,28.5659,417449.0
2019-11-21 14:20:00,32.91,32.93,32.9,32.91,309903.0,28.5572,28.5745,28.5485,28.5572,309903.0
2019-11-21 14:25:00,32.91,32.92,32.88,32.91,619492.0,28.5572,28.5659,28.5311,28.5572,619492.0
2019-11-21 14:30:00,32.91,32.93,32.91,32.93,347275.0,28.5572,28.5745,28.5572,28.5745,347275.0
2019-11-21 14:35:00,32.92,32.94,32.92,32.93,257888.0,28.5659,28.5832,28.5659,28.5745,257888.0
2019-11-21 14:40:00,32.93,32.94,32.92,32.92,353698.0,28.5745,28.5832,28.5659,28.5659,353698.0
2019-11-21 14:45:00,32.92,32.93,32.91,32.93,315585.0,28.5659,28.5745,28.5572,28.5745,315585.0
2019-11-21 14:50:00,32.92,32.94,32.9,32.93,393762.0,28.5659,28.5832,28.5485,28.5745,393762.0
2019-11-21 14:55:00,32.93,32.94,32.92,32.94,262116.0,28.5745,28.5832,28.5659,28.5832,262116.0
2019-11-21 15:00:00,32.94,32.95,32.93,32.95,463778.0,28.5832,28.5919,28.5745,28.5919,463778.0
2019-11-21 15:05:00,32.94,32.97,32.92,32.97,560230.0,28.5832,28.6092,28.5659,28.6092,560230.0
2019-11-21 15:10:00,32.97,32.99,32.96,32.97,593585.0,28.6092,28.6266,28.6006,28.6092,593585.0
2019-11-21 15:15:00,32.97,32.97,32.93,32.95,278510.0,28.6092,28.6092,28.5745,28.5919,278510.0
2019-11-21 15:20:00,32.95,32.98,32.94,32.95,427126.0,28.5919,28.6179,28.5832,28.5919,427126.0
2019-11-21 15:25:00,32.95,32.95,32.91,32.92,391690.0,28.5919,28.5919,28.5572,28.5659,391690.0
2019-11-21 15:30:00,32.93,32.94,32.91,32.92,544907.0,28.5745,28.5832,28.5572,28.5659,544907.0
2019-11-21 15:35:00,32.93,32.93,32.88,32.9,492204.0,28.5745,28.5745,28.5311,28.5485,492204.0
2019-11-21 15:40:00,32.9,32.92,32.87,32.9,625416.0,28.5485,28.5659,28.5225,28.5485,625416.0
2019-11-21 15:45:00,32.91,32.91,32.84,32.84,677016.0,28.5572,28.5572,28.4964,28.4964,677016.0
2019-11-21 15:50:00,32.84,32.86,32.78,32.79,1097538.0,28.4964,28.5138,28.4444,28.453,1097538.0
2019-11-21 15:55:00,32.79,32.86,32.78,32.84,1700684.0,28.453,28.5138,28.4444,28.4964,1700684.0
2019-11-22 09:30:00,32.96,33.04,32.94,33.02,1437817.0,28.6006,28.67,28.5832,28.6526,1437817.0
2019-11-22 09:35:00,33.02,33.13,33.01,33.11,891322.0,28.6526,28.7481,28.644,28.7307,891322.0
2019-11-22 09:40:00,33.11,33.13,33.07,33.12,785124.0,28.7307,28.7481,28.696,28.7394,785124.0
2019-11-22 09:45:00,33.12,33.23,33.12,33.22,1324075.0,28.7394,28.8349,28.7394,28.8262,1324075.0
2019-11-22 09:50:00,33.22,33.25,33.2,33.22,720491.0,28.8262,28.8522,28.8088,28.8262,720491.0
2019-11-22 09:55:00,33.21,33.25,33.2,33.23,780117.0,28.8175,28.8522,28.8088,28.8349,780117.0
2019-11-22 10:00:00,33.23,33.32,33.21,33.3,1149876.0,28.8349,28.9129,28.8175,28.8956,1149876.0
2019-11-22 10:05:00,33.3,33.31,33.23,33.26,802326.0,28.8956,28.9043,28.8349,28.8609,802326.0
2019-11-22 10:10:00,33.26,33.28,33.2,33.23,560612.0,28.8609,28.8782,28.8088,28.8349,560612.0
2019-11-22 10:15:00,33.24,33.26,33.15,33.16,651906.0,28.8435,28.8609,28.7654,28.7741,651906.0
2019-11-22 10:20:00,33.16,33.24,33.16,33.23,856330.0,28.7741,28.8435,28.7741,28.8349,856330.0
2019-11-22 10:25:00,33.23,33.26,33.15,33.16,539990.0,28.8349,28.8609,28.7654,28.7741,539990.0
2019-11-22 10:30:00,33.16,33.19,33.11,33.19,723086.0,28.7741,28.8001,28.7307,28.8001,723086.0
2019-11-22 10:35:00,33.19,33.21,33.16,33.2,501520.0,28.8001,28.8175,28.7741,28.8088,501520.0
2019-11-22 10:40:00,33.2,33.22,33.16,33.2,642995.0,28.8088,28.8262,28.7741,28.8088,642995.0
2019-11-22 10:45:00,33.2,33.21,33.16,33.17,304859.0,28.8088,28.8175,28.7741,28.7828,304859.0
2019-11-22 10:50:00,33.17,33.18,33.11,33.13,590905.0,28.7828,28.7915,28.7307,28.7481,590905.0
2019-11-22 10:55:00,33.13,33.17,33.12,33.13,396086.0,28.7481,28.7828,28.7394,28.7481,396086.0
2019-11-22 11:00:00,33.13,33.14,33.06,33.07,588231.0,28.7481,28.7568,28.6873,28.696,588231.0
2019-11-22 11:05:00,33.07,33.09,33.04,33.09,785460.0,28.696,28.7134,28.67,28.7134,785460.0
2019-11-22 11:10:00,33.09,33.12,33.06,33.08,358337.0,28.7134,28.7394,28.6873,28.7047,358337.0
2019-11-22 11:15:00,33.08,33.1,33.05,33.07,272233.0,28.7047,28.722,28.6787,28.696,272233.0
2019-11-22 11:20:00,33.07,33.1,33.06,33.09,226576.0,28.696,28.722,28.6873,28.7134,226576.0
2019-11-22 11:25:00,33.09,33.12,33.09,33.11,290213.0,28.7134,28.7394,28.7134,28.7307,290213.0
2019-11-22 11:30:00,33.11,33.12,33.07,33.08,240520.0,28.7307,28.7394,28.696,28.7047,240520.0
2019-11-22 11:35:00,33.08,33.12,33.07,33.12,223926.0,28.7047,28.7394,28.696,28.7394,223926.0
2019-11-22 11:40:00,33.12,33.15,33.11,33.15,289195.0,28.7394,28.7654,28.7307,28.7654,289195.0
2019-11-22 11:45:00,33.14,33.17,33.14,33.17,140750.0,28.7568,28.7828,28.7568,28.7828,140750.0
2019-11-22 11:50:00,33.17,33.18,33.14,33.16,385524.0,28.7828,28.7915,28.7568,28.7741,385524.0
2019-11-22 11:55:00,33.15,33.16,33.12,33.12,225079.0,28.7654,28.7741,28.7394,28.7394,225079.0
2019-11-22 12:00:00,33.13,33.14,33.08,33.08,524949.0,28.7481,28.7568,28.7047,28.7047,524949.0
2019-11-22 12:05:00,33.09,33.13,33.08,33.13,291447.0,28.7134,28.7481,28.7047,28.7481,291447.0
2019-11-22 12:10:00,33.13,33.13,33.09,33.09,317305.0,28.7481,28.7481,28.7134,28.7134,317305.0
2019-11-22 12:15:00,33.09,33.1,33.06,33.08,336544.0,28.7134,28.722,28.6873,28.7047,336544.0
2019-11-22 12:20:00,33.08,33.11,33.07,33.1,202136.0,28.7047,28.7307,28.696,28.722,202136.0
2019-11-22 12:25:00,33.11,33.12,33.06,33.08,419686.0,28.7307,28.7394,28.6873,28.7047,419686.0
2019-11-22 12:30:00,33.08,33.08,33.07,33.07,128343.0,28.7047,28.7047,28.696,28.696,128343.0
2019-11-22 12:35:00,33.08,33.11,33.07,33.11,198153.0,28.7047,28.7307,28.696,28.7307,198153.0
2019-11-22 12:40:00,33.11,33.14,33.1,33.11,480501.0,28.7307,28.7568,28.722,28.7307,480501.0
2019-11-22 12:45:00,33.11,33.12,33.09,33.09,221632.0,28.7307,28.7394,28.7134,28.7134,221632.0
2019-11-22 12:50:00,33.09,33.12,33.09,33.11,209031.0,28.7134,28.7394,28.7134,28.7307,209031.0
2019-11-22 12:55:00,33.12,33.13,33.11,33.11,215002.0,28.7394,28.7481,28.7307,28.7307,215002.0
2019-11-22 13:00:00,33.11,33.14,33.11,33.14,149299.0,28.7307,28.7568,28.7307,28.7568,149299.0
2019-11-22 13:05:00,33.14,33.14,33.11,33.12,548533.0,28.7568,28.7568,28.7307,28.7394,548533.0
2019-11-22 13:10:00,33.11,33.14,33.11,33.14,152488.0,28.7307,28.7568,28.7307,28.7568,152488.0
2019-11-22 13:15:00,33.14,33.15,33.12,33.13,371633.0,28.7568,28.7654,28.7394,28.7481,371633.0
2019-11-22 13:20:00,33.13,33.15,33.12,33.15,291864.0,28.7481,28.7654,28.7394,28.7654,291864.0
2019-11-22 13:25:00,33.15,33.15,33.14,33.15,257216.0,28.7654,28.7654,28.7568,28.7654,257216.0
2019-11-22 13:30:00,33.14,33.15,33.13,33.14,311787.0,28.7568,28.7654,28.7481,28.7568,311787.0
2019-11-22 13:35:00,33.14,33.14,33.12,33.12,102198.0,28.7568,28.7568,28.7394,28.7394,102198.0
2019-11-22 13:40:00,33.12,33.13,33.12,33.13,132481.0,28.7394,28.7481,28.7394,28.7481,132481.0
2019-11-22 13:45:00,33.12,33.14,33.12,33.14,176193.0,28.7394,28.7568,28.7394,28.7568,176193.0
2019-11-22 13:50:00,33.13,33.14,33.1,33.12,359010.0,28.7481,28.7568,28.722,28.7394,359010.0
2019-11-22 13:55:00,33.12,33.16,33.12,33.16,304155.0,28.7394,28.7741,28.7394,28.7741,304155.0
2019-11-22 14:00:00,33.16,33.16,33.13,33.14,603922.0,28.7741,28.7741,28.7481,28.7568,603922.0
2019-11-22 14:05:00,33.14,33.15,33.13,33.13,203754.0,28.7568,28.7654,28.7481,28.7481,203754.0
2019-11-22 14:10:00,33.13,33.14,33.13,33.14,116955.0,28.7481,28.7568,28.7481,28.7568,116955.0
2019-11-22 14:15:00,33.13,33.14,33.13,33.14,116024.0,28.7481,28.7568,28.7481,28.7568,116024.0
2019-11-22 14:20:00,33.13,33.14,33.13,33.13,185036.0,28.7481,28.7568,28.7481,28.7481,185036.0
2019-11-22 14:25:00,33.13,33.14,33.1,33.1,220275.0,28.7481,28.7568,28.722,28.722,220275.0
2019-11-22 14:30:00,33.1,33.14,33.09,33.13,538742.0,28.722,28.7568,28.7134,28.7481,538742.0
2019-11-22 14:35:00,33.13,33.15,33.13,33.15,189897.0,28.7481,28.7654,28.7481,28.7654,189897.0
2019-11-22 14:40:00,33.14,33.15,33.13,33.15,271303.0,28.7568,28.7654,28.7481,28.7654,271303.0
2019-11-22 14:45:00,33.14,33.15,33.13,33.13,241574.0,28.7568,28.7654,28.7481,28.7481,241574.0
2019-11-22 14:50:00,33.14,33.14,33.11,33.11,315899.0,28.7568,28.7568,28.7307,28.7307,315899.0
2019-11-22 14:55:00,33.12,33.12,33.09,33.09,412897.0,28.7394,28.7394,28.7134,28.7134,412897.0
2019-11-22 15:00:00,33.09,33.11,33.09,33.09,361101.0,28.7134,28.7307,28.7134,28.7134,361101.0
2019-11-22 15:05:00,33.1,33.12,33.09,33.12,173180.0,28.722,28.7394,28.7134,28.7394,173180.0
2019-11-22 15:10:00,33.12,33.12,33.11,33.12,93543.0,28.7394,28.7394,28.7307,28.7394,93543.0
2019-11-22 15:15:00,33.12,33.12,33.1,33.11,341739.0,28.7394,28.7394,28.722,28.7307,341739.0
2019-11-22 15:20:00,33.11,33.11,33.1,33.1,162392.0,28.7307,28.7307,28.722,28.722,162392.0
2019-11-22 15:25:00,33.11,33.13,33.1,33.12,342155.0,28.7307,28.7481,28.722,28.7394,342155.0
2019-11-22 15:30:00,33.11,33.14,33.11,33.14,225558.0,28.7307,28.7568,28.7307,28.7568,225558.0
2019-11-22 15:35:00,33.14,33.15,33.13,33.14,476377.0,28.7568,28.7654,28.7481,28.7568,476377.0
2019-11-22 15:40:00,33.14,33.16,33.13,33.16,510461.0,28.7568,28.7741,28.7481,28.7741,510461.0
2019-11-22 15:45:00,33.16,33.17,33.14,33.16,639559.0,28.7741,28.7828,28.7568,28.7741,639559.0
2019-11-22 15:50:00,33.15,33.16,33.12,33.13,1106596.0,28.7654,28.7741,28.7394,28.7481,1106596.0
2019-11-22 15:55:00,33.14,33.18,33.13,33.18,1535944.0,28.7568,28.7915,28.7481,28.7915,1535944.0
2019-11-25 09:30:00,33.33,33.5,33.31,33.39,1623727.0,28.9216,29.0691,28.9043,28.9737,1623727.0
2019-11-25 09:35:00,33.4,33.42,33.28,33.33,694781.0,28.9824,28.9997,28.8782,28.9216,694781.0
2019-11-25 09:40:00,33.34,33.35,33.25,33.31,1115577.0,28.9303,28.939,28.8522,28.9043,1115577.0
2019-11-25 09:45:00,33.32,33.34,33.27,33.3,722217.0,28.9129,28.9303,28.8696,28.8956,722217.0
2019-11-25 09:50:00,33.3,33.32,33.28,33.32,684927.0,28.8956,28.9129,28.8782,28.9129,684927.0
2019-11-25 09:55:00,33.32,33.34,33.3,33.33,585282.0,28.9129,28.9303,28.8956,28.9216,585282.0
2019-11-25 10:00:00,33.33,33.34,33.31,33.33,515355.0,28.9216,28.9303,28.9043,28.9216,515355.0
2019-11-25 10:05:00,33.33,33.36,33.32,33.35,511963.0,28.9216,28.9477,28.9129,28.939,511963.0
2019-11-25 10:10:00,33.36,33.38,33.32,33.35,792945.0,28.9477,28.965,28.9129,28.939,792945.0
2019-11-25 10:15:00,33.34,33.39,33.34,33.38,974345.0,28.9303,28.9737,28.9303,28.965,974345.0
2019-11-25 10:20:00,33.38,33.45,33.38,33.44,1354220.0,28.965,29.0258,28.965,29.0171,1354220.0
2019-11-25 10:25:00,33.44,33.46,33.41,33.45,904128.0,29.0171,29.0344,28.991,29.0258,904128.0
2019-11-25 10:30:00,33.45,33.48,33.44,33.47,712543.0,29.0258,29.0518,29.0171,29.0431,712543.0
2019-11-25 10:35:00,33.47,33.49,33.46,33.48,616975.0,29.0431,29.0605,29.0344,29.0518,616975.0
2019-11-25 10:40:00,33.48,33.5,33.46,33.48,654182.0,29.0518,29.0691,29.0344,29.0518,654182.0
2019-11-25 10:45:00,33.48,33.5,33.46,33.47,803789.0,29.0518,29.0691,29.0344,29.0431,803789.0
2019-11-25 10:50:00,33.47,33.48,33.45,33.48,302882.0,29.0431,29.0518,29.0258,29.0518,302882.0
2019-11-25 10:55:00,33.48,33.49,33.46,33.47,451579.0,29.0518,29.0605,29.0344,29.0431,451579.0
2019-11-25 11:00:00,33.48,33.48,33.43,33.43,375744.0,29.0518,29.0518,29.0084,29.0084,375744.0
2019-11-25 11:05:00,33.43,33.44,33.41,33.43,433105.0,29.0084,29.0171,28.991,29.0084,433105.0
2019-11-25 11:10:00,33.43,33.44,33.39,33.43,423341.0,29.0084,29.0171,28.9737,29.0084,423341.0
2019-11-25 11:15:00,33.43,33.44,33.38,33.39,367335.0,29.0084,29.0171,28.965,28.9737,367335.0
2019-11-25 11:20:00,33.39,33.43,33.39,33.42,388234.0,28.9737,29.0084,28.9737,28.9997,388234.0
2019-11-25 11:25:00,33.42,33.43,33.38,33.4,262873.0,28.9997,29.0084,28.965,28.9824,262873.0
2019-11-25 11:30:00,33.4,33.4,33.35,33.36,697503.0,28.9824,28.9824,28.939,28.9477,697503.0
2019-11-25 11:35:00,33.36,33.38,33.34,33.37,273550.0,28.9477,28.965,28.9303,28.9563,273550.0
2019-11-25 11:40:00,33.37,33.4,33.35,33.37,288768.0,28.9563,28.9824,28.939,28.9563,288768.0
2019-11-25 11:45:00,33.37,33.38,33.35,33.38,392439.0,28.9563,28.965,28.939,28.965,392439.0
2019-11-25 11:50:00,33.38,33.41,33.37,33.39,662156.0,28.965,28.991,28.9563,28.9737,662156.0
2019-11-25 11:55:00,33.38,33.39,33.35,33.37,350144.0,28.965,28.9737,28.939,28.9563,350144.0
2019-11-25 12:00:00,33.36,33.38,33.35,33.36,282104.0,28.9477,28.965,28.939,28.9477,282104.0
2019-11-25 12:05:00,33.36,33.37,33.33,33.34,335613.0,28.9477,28.9563,28.9216,28.9303,335613.0
2019-11-25 12:10:00,33.34,33.37,33.34,33.35,261656.0,28.9303,28.9563,28.9303,28.939,261656.0
2019-11-25 12:15:00,33.35,33.38,33.34,33.38,145708.0,28.939,28.965,28.9303,28.965,145708.0
2019-11-25 12:20:00,33.38,33.4,33.37,33.4,195694.0,28.965,28.9824,28.9563,28.9824,195694.0
2019-11-25 12:25:00,33.4,33.42,33.39,33.42,524106.0,28.9824,28.9997,28.9737,28.9997,524106.0
2019-11-25 12:30:00,33.42,33.44,33.41,33.43,407283.0,28.9997,29.0171,28.991,29.0084,407283.0
2019-11-25 12:35:00,33.43,33.43,33.41,33.41,190782.0,29.0084,29.0084,28.991,28.991,190782.0
2019-11-25 12:40:00,33.41,33.46,33.41,33.43,482709.0,28.991,29.0344,28.991,29.0084,482709.0
2019-11-25 12:45:00,33.43,33.45,33.42,33.44,274200.0,29.0084,29.0258,28.9997,29.0171,274200.0
2019-11-25 12:50:00,33.44,33.47,33.44,33.46,334258.0,29.0171,29.0431,29.0171,29.0344,334258.0
2019-11-25 12:55:00,33.46,33.47,33.45,33.47,167909.0,29.0344,29.0431,29.0258,29.0431,167909.0
2019-11-25 13:00:00,33.47,33.51,33.47,33.49,744532.0,29.0431,29.0778,29.0431,29.0605,744532.0
2019-11-25 13:05:00,33.49,33.5,33.48,33.49,148452.0,29.0605,29.0691,29.0518,29.0605,148452.0
2019-11-25 13:10:00,33.49,33.5,33.47,33.48,300817.0,29.0605,29.0691,29.0431,29.0518,300817.0
2019-11-25 13:15:00,33.48,33.5,33.47,33.48,358030.0,29.0518,29.0691,29.0431,29.0518,358030.0
2019-11-25 13:20:00,33.48,33.49,33.46,33.48,404817.0,29.0518,29.0605,29.0344,29.0518,404817.0
2019-11-25 13:25:00,33.48,33.48,33.44,33.45,258521.0,29.0518,29.0518,29.0171,29.0258,258521.0
2019-11-25 13:30:00,33.45,33.46,33.44,33.46,148563.0,29.0258,29.0344,29.0171,29.0344,148563.0
2019-11-25 13:35:00,33.45,33.46,33.42,33.45,309310.0,29.0258,29.0344,28.9997,29.0258,309310.0
2019-11-25 13:40:00,33.44,33.45,33.42,33.43,273621.0,29.0171,29.0258,28.9997,29.0084,273621.0
2019-11-25 13:45:00,33.43,33.44,33.41,33.41,359758.0,29.0084,29.0171,28.991,28.991,359758.0
2019-11-25 13:50:00,33.42,33.45,33.41,33.45,287585.0,28.9997,29.0258,28.991,29.0258,287585.0
2019-11-25 13:55:00,33.44,33.47,33.44,33.47,263208.0,29.0171,29.0431,29.0171,29.0431,263208.0
2019-11-25 14:00:00,33.47,33.48,33.46,33.47,322694.0,29.0431,29.0518,29.0344,29.0431,322694.0
2019-11-25 14:05:00,33.46,33.48,33.46,33.47,312368.0,29.0344,29.0518,29.0344,29.0431,312368.0
2019-11-25 14:10:00,33.47,33.47,33.45,33.46,455772.0,29.0431,29.0431,29.0258,29.0344,455772.0
2019-11-25 14:15:00,33.45,33.46,33.45,33.45,204429.0,29.0258,29.0344,29.0258,29.0258,204429.0
2019-11-25 14:20:00,33.45,33.46,33.43,33.45,253260.0,29.0258,29.0344,29.0084,29.0258,253260.0
2019-11-25 14:25:00,33.45,33.46,33.42,33.43,174806.0,29.0258,29.0344,28.9997,29.0084,174806.0
2019-11-25 14:30:00,33.42,33.44,33.42,33.44,373622.0,28.9997,29.0171,28.9997,29.0171,373622.0
2019-11-25 14:35:00,33.44,33.46,33.43,33.45,192536.0,29.0171,29.0344,29.0084,29.0258,192536.0
2019-11-25 14:40:00,33.45,33.46,33.44,33.45,295730.0,29.0258,29.0344,29.0171,29.0258,295730.0
2019-11-25 14:45:00,33.45,33.46,33.44,33.45,275556.0,29.0258,29.0344,29.0171,29.0258,275556.0
2019-11-25 14:50:00,33.45,33.46,33.45,33.45,263456.0,29.0258,29.0344,29.0258,29.0258,263456.0
2019-11-25 14:55:00,33.46,33.46,33.43,33.45,523411.0,29.0344,29.0344,29.0084,29.0258,523411.0
2019-11-25 15:00:00,33.45,33.46,33.43,33.45,265222.0,29.0258,29.0344,29.0084,29.0258,265222.0
2019-11-25 15:05:00,33.45,33.45,33.42,33.43,357456.0,29.0258,29.0258,28.9997,29.0084,357456.0
2019-11-25 15:10:00,33.43,33.44,33.42,33.44,332642.0,29.0084,29.0171,28.9997,29.0171,332642.0
2019-11-25 15:15:00,33.43,33.44,33.41,33.43,504535.0,29.0084,29.0171,28.991,29.0084,504535.0
2019-11-25 15:20:00,33.44,33.48,33.42,33.43,1190393.0,29.0171,29.0518,28.9997,29.0084,1190393.0
2019-11-25 15:25:00,33.42,33.44,33.42,33.44,797638.0,28.9997,29.0171,28.9997,29.0171,797638.0
2019-11-25 15:30:00,33.44,33.47,33.43,33.47,632333.0,29.0171,29.0431,29.0084,29.0431,632333.0
2019-11-25 15:35:00,33.47,33.49,33.45,33.46,660651.0,29.0431,29.0605,29.0258,29.0344,660651.0
2019-11-25 15:40:00,33.47,33.47,33.42,33.42,463076.0,29.0431,29.0431,28.9997,28.9997,463076.0
2019-11-25 15:45:00,33.42,33.44,33.4,33.41,916827.0,28.9997,29.0171,28.9824,28.991,916827.0
2019-11-25 15:50:00,33.41,33.45,33.4,33.44,1334078.0,28.991,29.0258,28.9824,29.0171,1334078.0
2019-11-25 15:55:00,33.44,33.48,33.41,33.46,1909005.0,29.0171,29.0518,28.991,29.0344,1909005.0
2019-11-26 09:30:00,33.38,33.4,33.22,33.24,1851186.0,28.965,28.9824,28.8262,28.8435,1851186.0
2019-11-26 09:35:00,33.24,33.3,33.19,33.2,822741.0,28.8435,28.8956,28.8001,28.8088,822741.0
2019-11-26 09:40:00,33.19,33.22,33.12,33.14,732242.0,28.8001,28.8262,28.7394,28.7568,732242.0
2019-11-26 09:45:00,33.14,33.23,33.13,33.22,854987.0,28.7568,28.8349,28.7481,28.8262,854987.0
2019-11-26 09:50:00,33.22,33.29,33.21,33.29,786514.0,28.8262,28.8869,28.8175,28.8869,786514.0
2019-11-26 09:55:00,33.29,33.29,33.22,33.27,654159.0,28.8869,28.8869,28.8262,28.8696,654159.0
2019-11-26 10:00:00,33.27,33.3,33.24,33.25,551850.0,28.8696,28.8956,28.8435,28.8522,551850.0
2019-11-26 10:05:00,33.24,33.25,33.18,33.23,514792.0,28.8435,28.8522,28.7915,28.8349,514792.0
2019-11-26 10:10:00,33.23,33.27,33.2,33.2,460047.0,28.8349,28.8696,28.8088,28.8088,460047.0
2019-11-26 10:15:00,33.2,33.22,33.18,33.22,582911.0,28.8088,28.8262,28.7915,28.8262,582911.0
2019-11-26 10:20:00,33.22,33.25,33.21,33.23,436909.0,28.8262,28.8522,28.8175,28.8349,436909.0
2019-11-26 10:25:00,33.22,33.25,33.21,33.24,486065.0,28.8262,28.8522,28.8175,28.8435,486065.0
2019-11-26 10:30:00,33.23,33.25,33.2,33.23,382516.0,28.8349,28.8522,28.8088,28.8349,382516.0
2019-11-26 10:35:00,33.24,33.24,33.17,33.18,725168.0,28.8435,28.8435,28.7828,28.7915,725168.0
2019-11-26 10:40:00,33.17,33.23,33.16,33.21,404979.0,28.7828,28.8349,28.7741,28.8175,404979.0
2019-11-26 10:45:00,33.22,33.25,33.19,33.23,503774.0,28.8262,28.8522,28.8001,28.8349,503774.0
2019-11-26 10:50:00,33.23,33.24,33.21,33.23,299136.0,28.8349,28.8435,28.8175,28.8349,299136.0
2019-11-26 10:55:00,33.23,33.23,33.18,33.22,473617.0,28.8349,28.8349,28.7915,28.8262,473617.0
2019-11-26 11:00:00,33.23,33.23,33.16,33.16,480963.0,28.8349,28.8349,28.7741,28.7741,480963.0
2019-11-26 11:05:00,33.16,33.18,33.15,33.16,437713.0,28.7741,28.7915,28.7654,28.7741,437713.0
2019-11-26 11:10:00,33.16,33.21,33.15,33.2,353622.0,28.7741,28.8175,28.7654,28.8088,353622.0
2019-11-26 11:15:00,33.2,33.24,33.19,33.23,634095.0,28.8088,28.8435,28.8001,28.8349,634095.0
2019-11-26 11:20:00,33.23,33.25,33.22,33.25,399738.0,28.8349,28.8522,28.8262,28.8522,399738.0
2019-11-26 11:25:00,33.25,33.26,33.24,33.25,425099.0,28.8522,28.8609,28.8435,28.8522,425099.0
2019-11-26 11:30:00,33.25,33.26,33.2,33.21,499277.0,28.8522,28.8609,28.8088,28.8175,499277.0
2019-11-26 11:35:00,33.21,33.23,33.16,33.18,824794.0,28.8175,28.8349,28.7741,28.7915,824794.0
2019-11-26 11:40:00,33.18,33.2,33.17,33.18,227165.0,28.7915,28.8088,28.7828,28.7915,227165.0
2019-11-26 11:45:00,33.17,33.2,33.16,33.17,290542.0,28.7828,28.8088,28.7741,28.7828,290542.0
2019-11-26 11:50:00,33.17,33.18,33.16,33.18,301136.0,28.7828,28.7915,28.7741,28.7915,301136.0
2019-11-26 11:55:00,33.18,33.21,33.17,33.18,429858.0,28.7915,28.8175,28.7828,28.7915,429858.0
2019-11-26 12:00:00,33.18,33.2,33.17,33.18,273450.0,28.7915,28.8088,28.7828,28.7915,273450.0
2019-11-26 12:05:00,33.17,33.22,33.17,33.21,305792.0,28.7828,28.8262,28.7828,28.8175,305792.0
2019-11-26 12:10:00,33.22,33.24,33.21,33.24,277487.0,28.8262,28.8435,28.8175,28.8435,277487.0
2019-11-26 12:15:00,33.23,33.24,33.21,33.24,246475.0,28.8349,28.8435,28.8175,28.8435,246475.0
2019-11-26 12:20:00,33.23,33.24,33.23,33.23,71075.0,28.8349,28.8435,28.8349,28.8349,71075.0
2019-11-26 12:25:00,33.23,33.24,33.23,33.23,155488.0,28.8349,28.8435,28.8349,28.8349,155488.0
2019-11-26 12:30:00,33.23,33.24,33.21,33.21,385543.0,28.8349,28.8435,28.8175,28.8175,385543.0
2019-11-26 12:35:00,33.22,33.23,33.21,33.22,401081.0,28.8262,28.8349,28.8175,28.8262,401081.0
2019-11-26 12:40:00,33.23,33.25,33.22,33.25,500236.0,28.8349,28.8522,28.8262,28.8522,500236.0
2019-11-26 12:45:00,33.25,33.25,33.23,33.23,197170.0,28.8522,28.8522,28.8349,28.8349,197170.0
2019-11-26 12:50:00,33.23,33.24,33.21,33.23,237978.0,28.8349,28.8435,28.8175,28.8349,237978.0
2019-11-26 12:55:00,33.23,33.23,33.22,33.22,73007.0,28.8349,28.8349,28.8262,28.8262,73007.0
2019-11-26 13:00:00,33.22,33.24,33.22,33.23,192502.0,28.8262,28.8435,28.8262,28.8349,192502.0
2019-11-26 13:05:00,33.23,33.25,33.2,33.25,390297.0,28.8349,28.8522,28.8088,28.8522,390297.0
2019-11-26 13:10:00,33.25,33.25,33.24,33.25,131400.0,28.8522,28.8522,28.8435,28.8522,131400.0
2019-11-26 13:15:00,33.25,33.26,33.24,33.25,175652.0,28.8522,28.8609,28.8435,28.8522,175652.0
2019-11-26 13:20:00,33.25,33.26,33.23,33.23,193742.0,28.8522,28.8609,28.8349,28.8349,193742.0
2019-11-26 13:25:00,33.23,33.24,33.21,33.21,154026.0,28.8349,28.8435,28.8175,28.8175,154026.0
2019-11-26 13:30:00,33.21,33.22,33.16,33.17,336191.0,28.8175,28.8262,28.7741,28.7828,336191.0
2019-11-26 13:35:00,33.17,33.2,33.16,33.18,357864.0,28.7828,28.8088,28.7741,28.7915,357864.0
2019-11-26 13:40:00,33.18,33.18,33.14,33.15,263166.0,28.7915,28.7915,28.7568,28.7654,263166.0
2019-11-26 13:45:00,33.15,33.16,33.14,33.15,283512.0,28.7654,28.7741,28.7568,28.7654,283512.0
2019-11-26 13:50:00,33.14,33.16,33.14,33.16,194599.0,28.7568,28.7741,28.7568,28.7741,194599.0
2019-11-26 13:55:00,33.16,33.19,33.15,33.16,496009.0,28.7741,28.8001,28.7654,28.7741,496009.0
2019-11-26 14:00:00,33.16,33.19,33.16,33.17,340756.0,28.7741,28.8001,28.7741,28.7828,340756.0
2019-11-26 14:05:00,33.17,33.19,33.17,33.18,257363.0,28.7828,28.8001,28.7828,28.7915,257363.0
2019-11-26 14:10:00,33.19,33.2,33.18,33.2,144313.0,28.8001,28.8088,28.7915,28.8088,144313.0
2019-11-26 14:15:00,33.2,33.24,33.19,33.23,221838.0,28.8088,28.8435,28.8001,28.8349,221838.0
2019-11-26 14:20:00,33.23,33.24,33.22,33.22,262195.0,28.8349,28.8435,28.8262,28.8262,262195.0
2019-11-26 14:25:00,33.22,33.24,33.21,33.21,248401.0,28.8262,28.8435,28.8175,28.8175,248401.0
2019-11-26 14:30:00,33.21,33.22,33.18,33.22,335698.0,28.8175,28.8262,28.7915,28.8262,335698.0
2019-11-26 14:35:00,33.22,33.24,33.2,33.24,191744.0,28.8262,28.8435,28.8088,28.8435,191744.0
2019-11-26 14:40:00,33.23,33.24,33.23,33.23,146738.0,28.8349,28.8435,28.8349,28.8349,146738.0
2019-11-26 14:45:00,33.23,33.27,33.23,33.26,330391.0,28.8349,28.8696,28.8349,28.8609,330391.0
2019-11-26 14:50:00,33.26,33.31,33.26,33.31,332732.0,28.8609,28.9043,28.8609,28.9043,332732.0
2019-11-26 14:55:00,33.3,33.32,33.27,33.27,467205.0,28.8956,28.9129,28.8696,28.8696,467205.0
2019-11-26 15:00:00,33.27,33.31,33.26,33.3,399269.0,28.8696,28.9043,28.8609,28.8956,399269.0
2019-11-26 15:05:00,33.3,33.32,33.28,33.3,380289.0,28.8956,28.9129,28.8782,28.8956,380289.0
2019-11-26 15:10:00,33.29,33.3,33.28,33.29,434647.0,28.8869,28.8956,28.8782,28.8869,434647.0
2019-11-26 15:15:00,33.29,33.3,33.28,33.3,323959.0,28.8869,28.8956,28.8782,28.8956,323959.0
2019-11-26 15:20:00,33.3,33.31,33.26,33.26,463214.0,28.8956,28.9043,28.8609,28.8609,463214.0
2019-11-26 15:25:00,33.26,33.29,33.25,33.28,587627.0,28.8609,28.8869,28.8522,28.8782,587627.0
2019-11-26 15:30:00,33.27,33.29,33.26,33.28,482614.0,28.8696,28.8869,28.8609,28.8782,482614.0
2019-11-26 15:35:00,33.28,33.31,33.28,33.31,703110.0,28.8782,28.9043,28.8782,28.9043,703110.0
2019-11-26 15:40:00,33.3,33.33,33.3,33.3,618156.0,28.8956,28.9216,28.8956,28.8956,618156.0
2019-11-26 15:45:00,33.31,33.32,33.29,33.32,629433.0,28.9043,28.9129,28.8869,28.9129,629433.0
2019-11-26 15:50:00,33.32,33.32,33.29,33.31,1156551.0,28.9129,28.9129,28.8869,28.9043,1156551.0
2019-11-26 15:55:00,33.31,33.39,33.29,33.34,3551317.0,28.9043,28.9737,28.8869,28.9303,3551317.0
2019-11-27 09:30:00,33.49,33.58,33.45,33.54,1065521.0,29.0605,29.1386,29.0258,29.1039,1065521.0
2019-11-27 09:35:00,33.54,33.6,33.48,33.5,818721.0,29.1039,29.1559,29.0518,29.0691,818721.0
2019-11-27 09:40:00,33.5,33.54,33.47,33.5,605651.0,29.0691,29.1039,29.0431,29.0691,605651.0
2019-11-27 09:45:00,33.5,33.53,33.44,33.45,722726.0,29.0691,29.0952,29.0171,29.0258,722726.0
2019-11-27 09:50:00,33.45,33.46,33.41,33.45,585998.0,29.0258,29.0344,28.991,29.0258,585998.0
2019-11-27 09:55:00,33.46,33.46,33.42,33.43,473918.0,29.0344,29.0344,28.9997,29.0084,473918.0
2019-11-27 10:00:00,33.43,33.45,33.42,33.43,541264.0,29.0084,29.0258,28.9997,29.0084,541264.0
2019-11-27 10:05:00,33.43,33.45,33.39,33.4,499075.0,29.0084,29.0258,28.9737,28.9824,499075.0
2019-11-27 10:10:00,33.4,33.42,33.38,33.38,476595.0,28.9824,28.9997,28.965,28.965,476595.0
2019-11-27 10:15:00,33.39,33.43,33.36,33.43,509636.0,28.9737,29.0084,28.9477,29.0084,509636.0
2019-11-27 10:20:00,33.42,33.44,33.38,33.4,404976.0,28.9997,29.0171,28.965,28.9824,404976.0
2019-11-27 10:25:00,33.4,33.4,33.38,33.39,309104.0,28.9824,28.9824,28.965,28.9737,309104.0
2019-11-27 10:30:00,33.39,33.39,33.37,33.39,527255.0,28.9737,28.9737,28.9563,28.9737,527255.0
2019-11-27 10:35:00,33.38,33.39,33.35,33.36,448063.0,28.965,28.9737,28.939,28.9477,448063.0
2019-11-27 10:40:00,33.37,33.4,33.34,33.34,541288.0,28.9563,28.9824,28.9303,28.9303,541288.0
2019-11-27 10:45:00,33.34,33.37,33.31,33.36,269797.0,28.9303,28.9563,28.9043,28.9477,269797.0
2019-11-27 10:50:00,33.36,33.39,33.33,33.37,413233.0,28.9477,28.9737,28.9216,28.9563,413233.0
2019-11-27 10:55:00,33.38,33.43,33.36,33.43,468062.0,28.965,29.0084,28.9477,29.0084,468062.0
2019-11-27 11:00:00,33.43,33.45,33.36,33.39,388634.0,29.0084,29.0258,28.9477,28.9737,388634.0
2019-11-27 11:05:00,33.39,33.41,33.37,33.4,189626.0,28.9737,28.991,28.9563,28.9824,189626.0
2019-11-27 11:10:00,33.4,33.41,33.36,33.4,291563.0,28.9824,28.991,28.9477,28.9824,291563.0
2019-11-27 11:15:00,33.4,33.4,33.36,33.38,172301.0,28.9824,28.9824,28.9477,28.965,172301.0
2019-11-27 11:20:00,33.38,33.38,33.34,33.35,283783.0,28.965,28.965,28.9303,28.939,283783.0
2019-11-27 11:25:00,33.35,33.4,33.35,33.39,411252.0,28.939,28.9824,28.939,28.9737,411252.0
2019-11-27 11:30:00,33.4,33.43,33.39,33.42,428647.0,28.9824,29.0084,28.9737,28.9997,428647.0
2019-11-27 11:35:00,33.43,33.44,33.41,33.44,278037.0,29.0084,29.0171,28.991,29.0171,278037.0
2019-11-27 11:40:00,33.44,33.45,33.42,33.44,378778.0,29.0171,29.0258,28.9997,29.0171,378778.0
2019-11-27 11:45:00,33.43,33.47,33.43,33.45,418357.0,29.0084,29.0431,29.0084,29.0258,418357.0
2019-11-27 11:50:00,33.45,33.46,33.41,33.43,285551.0,29.0258,29.0344,28.991,29.0084,285551.0
2019-11-27 11:55:00,33.43,33.44,33.4,33.41,430045.0,29.0084,29.0171,28.9824,28.991,430045.0
2019-11-27 12:00:00,33.41,33.44,33.39,33.4,406089.0,28.991,29.0171,28.9737,28.9824,406089.0
2019-11-27 12:05:00,33.4,33.41,33.37,33.38,398725.0,28.9824,28.991,28.9563,28.965,398725.0
2019-11-27 12:10:00,33.37,33.41,33.36,33.4,1093443.0,28.9563,28.991,28.9477,28.9824,1093443.0
2019-11-27 12:15:00,33.39,33.4,33.37,33.37,346408.0,28.9737,28.9824,28.9563,28.9563,346408.0
2019-11-27 12:20:00,33.38,33.39,33.37,33.39,155725.0,28.965,28.9737,28.9563,28.9737,155725.0
2019-11-27 12:25:00,33.39,33.43,33.38,33.39,661177.0,28.9737,29.0084,28.965,28.9737,661177.0
2019-11-27 12:30:00,33.4,33.41,33.39,33.4,183746.0,28.9824,28.991,28.9737,28.9824,183746.0
2019-11-27 12:35:00,33.41,33.44,33.4,33.44,328167.0,28.991,29.0171,28.9824,29.0171,328167.0
2019-11-27 12:40:00,33.44,33.44,33.4,33.41,380087.0,29.0171,29.0171,28.9824,28.991,380087.0
2019-11-27 12:45:00,33.41,33.43,33.4,33.43,150581.0,28.991,29.0084,28.9824,29.0084,150581.0
2019-11-27 12:50:00,33.43,33.45,33.41,33.44,309749.0,29.0084,29.0258,28.991,29.0171,309749.0
2019-11-27 12:55:00,33.44,33.44,33.43,33.44,123188.0,29.0171,29.0171,29.0084,29.0171,123188.0
2019-11-27 13:00:00,33.44,33.46,33.43,33.45,178950.0,29.0171,29.0344,29.0084,29.0258,178950.0
2019-11-27 13:05:00,33.45,33.47,33.45,33.47,224315.0,29.0258,29.0431,29.0258,29.0431,224315.0
2019-11-27 13:10:00,33.47,33.51,33.46,33.49,453651.0,29.0431,29.0778,29.0344,29.0605,453651.0
2019-11-27 13:15:00,33.49,33.51,33.49,33.5,239958.0,29.0605,29.0778,29.0605,29.0691,239958.0
2019-11-27 13:20:00,33.5,33.51,33.48,33.48,219607.0,29.0691,29.0778,29.0518,29.0518,219607.0
2019-11-27 13:25:00,33.48,33.49,33.48,33.49,93899.0,29.0518,29.0605,29.0518,29.0605,93899.0
2019-11-27 13:30:00,33.49,33.49,33.48,33.48,107654.0,29.0605,29.0605,29.0518,29.0518,107654.0
2019-11-27 13:35:00,33.48,33.5,33.48,33.49,305166.0,29.0518,29.0691,29.0518,29.0605,305166.0
2019-11-27 13:40:00,33.49,33.5,33.47,33.47,207769.0,29.0605,29.0691,29.0431,29.0431,207769.0
2019-11-27 13:45:00,33.47,33.49,33.46,33.48,243669.0,29.0431,29.0605,29.0344,29.0518,243669.0
2019-11-27 13:50:00,33.48,33.48,33.43,33.43,303698.0,29.0518,29.0518,29.0084,29.0084,303698.0
2019-11-27 13:55:00,33.43,33.45,33.41,33.45,305486.0,29.0084,29.0258,28.991,29.0258,305486.0
2019-11-27 14:00:00,33.45,33.45,33.42,33.43,176322.0,29.0258,29.0258,28.9997,29.0084,176322.0
2019-11-27 14:05:00,33.43,33.46,33.42,33.45,173838.0,29.0084,29.0344,28.9997,29.0258,173838.0
2019-11-27 14:10:00,33.45,33.47,33.44,33.46,242468.0,29.0258,29.0431,29.0171,29.0344,242468.0
2019-11-27 14:15:00,33.46,33.47,33.44,33.44,180224.0,29.0344,29.0431,29.0171,29.0171,180224.0
2019-11-27 14:20:00,33.44,33.48,33.44,33.47,262394.0,29.0171,29.0518,29.0171,29.0431,262394.0
2019-11-27 14:25:00,33.48,33.5,33.47,33.48,213240.0,29.0518,29.0691,29.0431,29.0518,213240.0
2019-11-27 14:30:00,33.49,33.49,33.47,33.48,197975.0,29.0605,29.0605,29.0431,29.0518,197975.0
2019-11-27 14:35:00,33.48,33.49,33.48,33.48,106932.0,29.0518,29.0605,29.0518,29.0518,106932.0
2019-11-27 14:40:00,33.48,33.49,33.47,33.47,158588.0,29.0518,29.0605,29.0431,29.0431,158588.0
2019-11-27 14:45:00,33.47,33.49,33.47,33.48,208346.0,29.0431,29.0605,29.0431,29.0518,208346.0
2019-11-27 14:50:00,33.48,33.48,33.45,33.45,292854.0,29.0518,29.0518,29.0258,29.0258,292854.0
2019-11-27 14:55:00,33.46,33.47,33.45,33.46,174840.0,29.0344,29.0431,29.0258,29.0344,174840.0
2019-11-27 15:00:00,33.47,33.5,33.45,33.48,393995.0,29.0431,29.0691,29.0258,29.0518,393995.0
2019-11-27 15:05:00,33.48,33.49,33.46,33.48,232945.0,29.0518,29.0605,29.0344,29.0518,232945.0
2019-11-27 15:10:00,33.48,33.5,33.48,33.5,252405.0,29.0518,29.0691,29.0518,29.0691,252405.0
2019-11-27 15:15:00,33.5,33.5,33.46,33.48,296009.0,29.0691,29.0691,29.0344,29.0518,296009.0
2019-11-27 15:20:00,33.48,33.49,33.47,33.48,285801.0,29.0518,29.0605,29.0431,29.0518,285801.0
2019-11-27 15:25:00,33.48,33.49,33.46,33.47,196412.0,29.0518,29.0605,29.0344,29.0431,196412.0
2019-11-27 15:30:00,33.47,33.48,33.46,33.46,226919.0,29.0431,29.0518,29.0344,29.0344,226919.0
2019-11-27 15:35:00,33.46,33.48,33.44,33.45,331850.0,29.0344,29.0518,29.0171,29.0258,331850.0
2019-11-27 15:40:00,33.45,33.47,33.44,33.45,335821.0,29.0258,29.0431,29.0171,29.0258,335821.0
2019-11-27 15:45:00,33.44,33.46,33.44,33.45,273921.0,29.0171,29.0344,29.0171,29.0258,273921.0
2019-11-27 15:50:00,33.44,33.45,33.42,33.42,744636.0,29.0171,29.0258,28.9997,28.9997,744636.0
2019-11-27 15:55:00,33.42,33.46,33.42,33.43,1569313.0,28.9997,29.0344,28.9997,29.0084,1569313.0
2019-11-29 09:30:00,33.37,33.37,33.29,33.33,824467.0,28.9563,28.9563,28.8869,28.9216,824467.0
2019-11-29 09:35:00,33.33,33.38,33.31,33.36,464494.0,28.9216,28.965,28.9043,28.9477,464494.0
2019-11-29 09:40:00,33.36,33.36,33.29,33.35,497267.0,28.9477,28.9477,28.8869,28.939,497267.0
2019-11-29 09:45:00,33.35,33.37,33.31,33.37,426360.0,28.939,28.9563,28.9043,28.9563,426360.0
2019-11-29 09:50:00,33.37,33.4,33.36,33.36,344473.0,28.9563,28.9824,28.9477,28.9477,344473.0
2019-11-29 09:55:00,33.37,33.41,33.35,33.38,490036.0,28.9563,28.991,28.939,28.965,490036.0
2019-11-29 10:00:00,33.39,33.46,33.38,33.46,604677.0,28.9737,29.0344,28.965,29.0344,604677.0
2019-11-29 10:05:00,33.45,33.51,33.45,33.49,594720.0,29.0258,29.0778,29.0258,29.0605,594720.0
2019-11-29 10:10:00,33.5,33.5,33.47,33.5,303302.0,29.0691,29.0691,29.0431,29.0691,303302.0
2019-11-29 10:15:00,33.49,33.51,33.47,33.51,370498.0,29.0605,29.0778,29.0431,29.0778,370498.0
2019-11-29 10:20:00,33.51,33.51,33.44,33.47,386347.0,29.0778,29.0778,29.0171,29.0431,386347.0
2019-11-29 10:25:00,33.47,33.48,33.43,33.45,362658.0,29.0431,29.0518,29.0084,29.0258,362658.0
2019-11-29 10:30:00,33.45,33.45,33.42,33.44,398048.0,29.0258,29.0258,28.9997,29.0171,398048.0
2019-11-29 10:35:00,33.45,33.45,33.43,33.44,228672.0,29.0258,29.0258,29.0084,29.0171,228672.0
2019-11-29 10:40:00,33.44,33.45,33.43,33.44,390015.0,29.0171,29.0258,29.0084,29.0171,390015.0
2019-11-29 10:45:00,33.44,33.48,33.44,33.47,366452.0,29.0171,29.0518,29.0171,29.0431,366452.0
2019-11-29 10:50:00,33.47,33.5,33.46,33.48,236142.0,29.0431,29.0691,29.0344,29.0518,236142.0
2019-11-29 10:55:00,33.48,33.52,33.47,33.51,301505.0,29.0518,29.0865,29.0431,29.0778,301505.0
2019-11-29 11:00:00,33.51,33.52,33.46,33.47,303669.0,29.0778,29.0865,29.0344,29.0431,303669.0
2019-11-29 11:05:00,33.47,33.49,33.43,33.44,245717.0,29.0431,29.0605,29.0084,29.0171,245717.0
2019-11-29 11:10:00,33.44,33.45,33.41,33.41,280980.0,29.0171,29.0258,28.991,28.991,280980.0
2019-11-29 11:15:00,33.41,33.44,33.41,33.42,234913.0,28.991,29.0171,28.991,28.9997,234913.0
2019-11-29 11:20:00,33.42,33.45,33.41,33.44,265458.0,28.9997,29.0258,28.991,29.0171,265458.0
2019-11-29 11:25:00,33.44,33.46,33.43,33.44,234609.0,29.0171,29.0344,29.0084,29.0171,234609.0
2019-11-29 11:30:00,33.44,33.45,33.42,33.42,238335.0,29.0171,29.0258,28.9997,28.9997,238335.0
2019-11-29 11:35:00,33.42,33.44,33.41,33.43,233425.0,28.9997,29.0171,28.991,29.0084,233425.0
2019-11-29 11:40:00,33.44,33.45,33.4,33.4,289296.0,29.0171,29.0258,28.9824,28.9824,289296.0
2019-11-29 11:45:00,33.4,33.43,33.39,33.43,247057.0,28.9824,29.0084,28.9737,29.0084,247057.0
2019-11-29 11:50:00,33.43,33.45,33.4,33.45,300118.0,29.0084,29.0258,28.9824,29.0258,300118.0
2019-11-29 11:55:00,33.45,33.48,33.44,33.47,245262.0,29.0258,29.0518,29.0171,29.0431,245262.0
2019-11-29 12:00:00,33.46,33.47,33.45,33.46,242483.0,29.0344,29.0431,29.0258,29.0344,242483.0
2019-11-29 12:05:00,33.45,33.47,33.44,33.45,168848.0,29.0258,29.0431,29.0171,29.0258,168848.0
2019-11-29 12:10:00,33.45,33.46,33.44,33.44,139003.0,29.0258,29.0344,29.0171,29.0171,139003.0
2019-11-29 12:15:00,33.44,33.47,33.42,33.42,336148.0,29.0171,29.0431,28.9997,28.9997,336148.0
2019-11-29 12:20:00,33.42,33.45,33.42,33.44,199602.0,28.9997,29.0258,28.9997,29.0171,199602.0
2019-11-29 12:25:00,33.44,33.44,33.41,33.41,167619.0,29.0171,29.0171,28.991,28.991,167619.0
2019-11-29 12:30:00,33.41,33.43,33.37,33.37,419563.0,28.991,29.0084,28.9563,28.9563,419563.0
2019-11-29 12:35:00,33.37,33.38,33.34,33.35,460170.0,28.9563,28.965,28.9303,28.939,460170.0
2019-11-29 12:40:00,33.34,33.36,33.33,33.35,380426.0,28.9303,28.9477,28.9216,28.939,380426.0
2019-11-29 12:45:00,33.34,33.35,33.32,33.33,338974.0,28.9303,28.939,28.9129,28.9216,338974.0
2019-11-29 12:50:00,33.33,33.34,33.32,33.32,516390.0,28.9216,28.9303,28.9129,28.9129,516390.0
2019-11-29 12:55:00,33.33,33.36,33.24,33.34,1903483.0,28.9216,28.9477,28.8435,28.9303,1903483.0
2019-12-02 09:30:00,33.45,33.5,33.39,33.42,1385731.0,29.0258,29.0691,28.9737,28.9997,1385731.0
2019-12-02 09:35:00,33.42,33.49,33.4,33.45,1073999.0,28.9997,29.0605,28.9824,29.0258,1073999.0
2019-12-02 09:40:00,33.45,33.61,33.43,33.61,1054146.0,29.0258,29.1646,29.0084,29.1646,1054146.0
2019-12-02 09:45:00,33.61,33.73,33.6,33.69,1832447.0,29.1646,29.2687,29.1559,29.234,1832447.0
2019-12-02 09:50:00,33.7,33.75,33.69,33.73,916937.0,29.2427,29.2861,29.234,29.2687,916937.0
2019-12-02 09:55:00,33.73,33.74,33.68,33.68,701398.0,29.2687,29.2774,29.2253,29.2253,701398.0
2019-12-02 10:00:00,33.68,33.69,33.43,33.45,1584565.0,29.2253,29.234,29.0084,29.0258,1584565.0
2019-12-02 10:05:00,33.45,33.53,33.4,33.51,795532.0,29.0258,29.0952,28.9824,29.0778,795532.0
2019-12-02 10:10:00,33.5,33.61,33.49,33.6,653303.0,29.0691,29.1646,29.0605,29.1559,653303.0
2019-12-02 10:15:00,33.6,33.62,33.5,33.51,564481.0,29.1559,29.1733,29.0691,29.0778,564481.0
2019-12-02 10:20:00,33.5,33.57,33.49,33.51,763059.0,29.0691,29.1299,29.0605,29.0778,763059.0
2019-12-02 10:25:00,33.5,33.53,33.46,33.51,592004.0,29.0691,29.0952,29.0344,29.0778,592004.0
2019-12-02 10:30:00,33.5,33.52,33.45,33.51,606948.0,29.0691,29.0865,29.0258,29.0778,606948.0
2019-12-02 10:35:00,33.51,33.53,33.41,33.47,797708.0,29.0778,29.0952,28.991,29.0431,797708.0
2019-12-02 10:40:00,33.47,33.59,33.46,33.59,720406.0,29.0431,29.1472,29.0344,29.1472,720406.0
2019-12-02 10:45:00,33.58,33.59,33.45,33.46,648278.0,29.1386,29.1472,29.0258,29.0344,648278.0
2019-12-02 10:50:00,33.46,33.48,33.4,33.45,743744.0,29.0344,29.0518,28.9824,29.0258,743744.0
2019-12-02 10:55:00,33.44,33.48,33.4,33.42,723025.0,29.0171,29.0518,28.9824,28.9997,723025.0
2019-12-02 11:00:00,33.42,33.47,33.37,33.39,538927.0,28.9997,29.0431,28.9563,28.9737,538927.0
2019-12-02 11:05:00,33.39,33.4,33.36,33.38,508255.0,28.9737,28.9824,28.9477,28.965,508255.0
2019-12-02 11:10:00,33.38,33.39,33.34,33.37,501211.0,28.965,28.9737,28.9303,28.9563,501211.0
2019-12-02 11:15:00,33.38,33.41,33.35,33.41,511497.0,28.965,28.991,28.939,28.991,511497.0
2019-12-02 11:20:00,33.4,33.43,33.38,33.39,390706.0,28.9824,29.0084,28.965,28.9737,390706.0
2019-12-02 11:25:00,33.39,33.42,33.38,33.39,325503.0,28.9737,28.9997,28.965,28.9737,325503.0
2019-12-02 11:30:00,33.39,33.41,33.35,33.38,629595.0,28.9737,28.991,28.939,28.965,629595.0
2019-12-02 11:35:00,33.38,33.45,33.37,33.44,608864.0,28.965,29.0258,28.9563,29.0171,608864.0
2019-12-02 11:40:00,33.44,33.44,33.39,33.42,388995.0,29.0171,29.0171,28.9737,28.9997,388995.0
2019-12-02 11:45:00,33.41,33.45,33.41,33.44,334549.0,28.991,29.0258,28.991,29.0171,334549.0
2019-12-02 11:50:00,33.44,33.48,33.43,33.46,632846.0,29.0171,29.0518,29.0084,29.0344,632846.0
2019-12-02 11:55:00,33.46,33.49,33.46,33.48,377487.0,29.0344,29.0605,29.0344,29.0518,377487.0
2019-12-02 12:00:00,33.48,33.52,33.47,33.5,548610.0,29.0518,29.0865,29.0431,29.0691,548610.0
2019-12-02 12:05:00,33.5,33.53,33.49,33.49,518433.0,29.0691,29.0952,29.0605,29.0605,518433.0
2019-12-02 12:10:00,33.5,33.52,33.49,33.52,314230.0,29.0691,29.0865,29.0605,29.0865,314230.0
2019-12-02 12:15:00,33.52,33.53,33.47,33.48,310291.0,29.0865,29.0952,29.0431,29.0518,310291.0
2019-12-02 12:20:00,33.49,33.49,33.46,33.47,277984.0,29.0605,29.0605,29.0344,29.0431,277984.0
2019-12-02 12:25:00,33.48,33.52,33.36,33.41,691161.0,29.0518,29.0865,28.9477,28.991,691161.0
2019-12-02 12:30:00,33.41,33.43,33.39,33.41,418540.0,28.991,29.0084,28.9737,28.991,418540.0
2019-12-02 12:35:00,33.41,33.42,33.39,33.41,259202.0,28.991,28.9997,28.9737,28.991,259202.0
2019-12-02 12:40:00,33.42,33.47,33.39,33.46,664502.0,28.9997,29.0431,28.9737,29.0344,664502.0
2019-12-02 12:45:00,33.46,33.49,33.39,33.39,786490.0,29.0344,29.0605,28.9737,28.9737,786490.0
2019-12-02 12:50:00,33.39,33.45,33.38,33.44,650584.0,28.9737,29.0258,28.965,29.0171,650584.0
2019-12-02 12:55:00,33.44,33.45,33.4,33.41,466723.0,29.0171,29.0258,28.9824,28.991,466723.0
2019-12-02 13:00:00,33.41,33.47,33.41,33.45,309114.0,28.991,29.0431,28.991,29.0258,309114.0
2019-12-02 13:05:00,33.46,33.49,33.44,33.47,354181.0,29.0344,29.0605,29.0171,29.0431,354181.0
2019-12-02 13:10:00,33.47,33.47,33.42,33.44,351711.0,29.0431,29.0431,28.9997,29.0171,351711.0
2019-12-02 13:15:00,33.43,33.45,33.43,33.44,211594.0,29.0084,29.0258,29.0084,29.0171,211594.0
2019-12-02 13:20:00,33.44,33.44,33.42,33.44,371731.0,29.0171,29.0171,28.9997,29.0171,371731.0
2019-12-02 13:25:00,33.44,33.46,33.43,33.45,216224.0,29.0171,29.0344,29.0084,29.0258,216224.0
2019-12-02 13:30:00,33.45,33.45,33.42,33.44,268401.0,29.0258,29.0258,28.9997,29.0171,268401.0
2019-12-02 13:35:00,33.44,33.45,33.41,33.43,208034.0,29.0171,29.0258,28.991,29.0084,208034.0
2019-12-02 13:40:00,33.43,33.45,33.42,33.45,221232.0,29.0084,29.0258,28.9997,29.0258,221232.0
2019-12-02 13:45:00,33.45,33.47,33.44,33.46,326144.0,29.0258,29.0431,29.0171,29.0344,326144.0
2019-12-02 13:50:00,33.45,33.47,33.44,33.46,201047.0,29.0258,29.0431,29.0171,29.0344,201047.0
2019-12-02 13:55:00,33.46,33.48,33.44,33.45,239981.0,29.0344,29.0518,29.0171,29.0258,239981.0
2019-12-02 14:00:00,33.44,33.45,33.43,33.44,182825.0,29.0171,29.0258,29.0084,29.0171,182825.0
2019-12-02 14:05:00,33.44,33.48,33.43,33.48,258314.0,29.0171,29.0518,29.0084,29.0518,258314.0
2019-12-02 14:10:00,33.48,33.52,33.47,33.48,398553.0,29.0518,29.0865,29.0431,29.0518,398553.0
2019-12-02 14:15:00,33.49,33.51,33.48,33.49,172713.0,29.0605,29.0778,29.0518,29.0605,172713.0
2019-12-02 14:20:00,33.49,33.54,33.48,33.53,563822.0,29.0605,29.1039,29.0518,29.0952,563822.0
2019-12-02 14:25:00,33.53,33.55,33.52,33.54,322406.0,29.0952,29.1125,29.0865,29.1039,322406.0
2019-12-02 14:30:00,33.54,33.56,33.54,33.56,238664.0,29.1039,29.1212,29.1039,29.1212,238664.0
2019-12-02 14:35:00,33.56,33.57,33.55,33.55,265250.0,29.1212,29.1299,29.1125,29.1125,265250.0
2019-12-02 14:40:00,33.55,33.58,33.55,33.56,287433.0,29.1125,29.1386,29.1125,29.1212,287433.0
2019-12-02 14:45:00,33.56,33.57,33.55,33.57,150137.0,29.1212,29.1299,29.1125,29.1299,150137.0
2019-12-02 14:50:00,33.57,33.57,33.54,33.55,252628.0,29.1299,29.1299,29.1039,29.1125,252628.0
2019-12-02 14:55:00,33.55,33.56,33.53,33.55,340300.0,29.1125,29.1212,29.0952,29.1125,340300.0
2019-12-02 15:00:00,33.54,33.55,33.49,33.51,377791.0,29.1039,29.1125,29.0605,29.0778,377791.0
2019-12-02 15:05:00,33.51,33.51,33.48,33.5,362042.0,29.0778,29.0778,29.0518,29.0691,362042.0
2019-12-02 15:10:00,33.5,33.51,33.48,33.48,308445.0,29.0691,29.0778,29.0518,29.0518,308445.0
2019-12-02 15:15:00,33.48,33.51,33.46,33.51,362872.0,29.0518,29.0778,29.0344,29.0778,362872.0
2019-12-02 15:20:00,33.51,33.51,33.45,33.46,534695.0,29.0778,29.0778,29.0258,29.0344,534695.0
2019-12-02 15:25:00,33.46,33.49,33.45,33.47,390491.0,29.0344,29.0605,29.0258,29.0431,390491.0
2019-12-02 15:30:00,33.47,33.48,33.45,33.47,429042.0,29.0431,29.0518,29.0258,29.0431,429042.0
2019-12-02 15:35:00,33.48,33.48,33.46,33.47,724017.0,29.0518,29.0518,29.0344,29.0431,724017.0
2019-12-02 15:40:00,33.46,33.48,33.45,33.45,585466.0,29.0344,29.0518,29.0258,29.0258,585466.0
2019-12-02 15:45:00,33.45,33.48,33.44,33.45,516160.0,29.0258,29.0518,29.0171,29.0258,516160.0
2019-12-02 15:50:00,33.45,33.46,33.42,33.45,1385687.0,29.0258,29.0344,28.9997,29.0258,1385687.0
2019-12-02 15:55:00,33.44,33.47,33.42,33.46,1971498.0,29.0171,29.0431,28.9997,29.0344,1971498.0
2019-12-03 09:30:00,32.87,32.88,32.62,32.75,2622434.0,28.5225,28.5311,28.3055,28.4183,2622434.0
2019-12-03 09:35:00,32.75,32.79,32.67,32.68,1242059.0,28.4183,28.453,28.3489,28.3576,1242059.0
2019-12-03 09:40:00,32.68,32.79,32.66,32.76,1109286.0,28.3576,28.453,28.3402,28.427,1109286.0
2019-12-03 09:45:00,32.75,32.77,32.6,32.62,2301273.0,28.4183,28.4357,28.2882,28.3055,2301273.0
2019-12-03 09:50:00,32.61,32.7,32.56,32.69,1061392.0,28.2969,28.375,28.2535,28.3663,1061392.0
2019-12-03 09:55:00,32.69,32.73,32.65,32.71,1507241.0,28.3663,28.401,28.3316,28.3836,1507241.0
2019-12-03 10:00:00,32.71,32.72,32.66,32.68,1280540.0,28.3836,28.3923,28.3402,28.3576,1280540.0
2019-12-03 10:05:00,32.68,32.71,32.65,32.65,714818.0,28.3576,28.3836,28.3316,28.3316,714818.0
2019-12-03 10:10:00,32.65,32.66,32.6,32.63,886282.0,28.3316,28.3402,28.2882,28.3142,886282.0
2019-12-03 10:15:00,32.63,32.7,32.6,32.7,802093.0,28.3142,28.375,28.2882,28.375,802093.0
2019-12-03 10:20:00,32.7,32.71,32.63,32.65,557157.0,28.375,28.3836,28.3142,28.3316,557157.0
2019-12-03 10:25:00,32.65,32.67,32.6,32.66,795952.0,28.3316,28.3489,28.2882,28.3402,795952.0
2019-12-03 10:30:00,32.66,32.71,32.62,32.71,782267.0,28.3402,28.3836,28.3055,28.3836,782267.0
2019-12-03 10:35:00,32.71,32.74,32.65,32.73,699608.0,28.3836,28.4097,28.3316,28.401,699608.0
2019-12-03 10:40:00,32.72,32.74,32.68,32.72,594201.0,28.3923,28.4097,28.3576,28.3923,594201.0
2019-12-03 10:45:00,32.72,32.73,32.61,32.61,742204.0,28.3923,28.401,28.2969,28.2969,742204.0
2019-12-03 10:50:00,32.61,32.67,32.61,32.66,433967.0,28.2969,28.3489,28.2969,28.3402,433967.0
2019-12-03 10:55:00,32.65,32.68,32.62,32.66,539518.0,28.3316,28.3576,28.3055,28.3402,539518.0
2019-12-03 11:00:00,32.66,32.68,32.59,32.63,883961.0,28.3402,28.3576,28.2795,28.3142,883961.0
2019-12-03 11:05:00,32.63,32.64,32.59,32.59,532058.0,28.3142,28.3229,28.2795,28.2795,532058.0
2019-12-03 11:10:00,32.59,32.65,32.56,32.65,470888.0,28.2795,28.3316,28.2535,28.3316,470888.0
2019-12-03 11:15:00,32.65,32.67,32.63,32.66,533862.0,28.3316,28.3489,28.3142,28.3402,533862.0
2019-12-03 11:20:00,32.65,32.69,32.6,32.66,660144.0,28.3316,28.3663,28.2882,28.3402,660144.0
2019-12-03 11:25:00,32.66,32.67,32.62,32.62,525307.0,28.3402,28.3489,28.3055,28.3055,525307.0
2019-12-03 11:30:00,32.63,32.63,32.57,32.58,629542.0,28.3142,28.3142,28.2621,28.2708,629542.0
2019-12-03 11:35:00,32.58,32.64,32.57,32.63,385148.0,28.2708,28.3229,28.2621,28.3142,385148.0
2019-12-03 11:40:00,32.63,32.64,32.61,32.63,455943.0,28.3142,28.3229,28.2969,28.3142,455943.0
2019-12-03 11:45:00,32.62,32.66,32.6,32.62,714173.0,28.3055,28.3402,28.2882,28.3055,714173.0
2019-12-03 11:50:00,32.61,32.62,32.57,32.58,712116.0,28.2969,28.3055,28.2621,28.2708,712116.0
2019-12-03 11:55:00,32.58,32.6,32.55,32.59,605306.0,28.2708,28.2882,28.2448,28.2795,605306.0
2019-12-03 12:00:00,32.58,32.6,32.56,32.57,499236.0,28.2708,28.2882,28.2535,28.2621,499236.0
2019-12-03 12:05:00,32.57,32.61,32.57,32.61,354688.0,28.2621,28.2969,28.2621,28.2969,354688.0
2019-12-03 12:10:00,32.61,32.62,32.57,32.59,497728.0,28.2969,28.3055,28.2621,28.2795,497728.0
2019-12-03 12:15:00,32.6,32.65,32.59,32.63,518999.0,28.2882,28.3316,28.2795,28.3142,518999.0
2019-12-03 12:20:00,32.62,32.68,32.62,32.68,500048.0,28.3055,28.3576,28.3055,28.3576,500048.0
2019-12-03 12:25:00,32.68,32.68,32.63,32.65,374562.0,28.3576,28.3576,28.3142,28.3316,374562.0
2019-12-03 12:30:00,32.65,32.65,32.61,32.63,414606.0,28.3316,28.3316,28.2969,28.3142,414606.0
2019-12-03 12:35:00,32.63,32.64,32.61,32.63,301987.0,28.3142,28.3229,28.2969,28.3142,301987.0
2019-12-03 12:40:00,32.63,32.64,32.61,32.62,282678.0,28.3142,28.3229,28.2969,28.3055,282678.0
2019-12-03 12:45:00,32.61,32.64,32.6,32.62,405720.0,28.2969,28.3229,28.2882,28.3055,405720.0
2019-12-03 12:50:00,32.63,32.65,32.62,32.63,214698.0,28.3142,28.3316,28.3055,28.3142,214698.0
2019-12-03 12:55:00,32.64,32.64,32.61,32.64,301191.0,28.3229,28.3229,28.2969,28.3229,301191.0
2019-12-03 13:00:00,32.64,32.66,32.63,32.64,315782.0,28.3229,28.3402,28.3142,28.3229,315782.0
2019-12-03 13:05:00,32.63,32.63,32.61,32.62,222234.0,28.3142,28.3142,28.2969,28.3055,222234.0
2019-12-03 13:10:00,32.62,32.64,32.62,32.63,230647.0,28.3055,28.3229,28.3055,28.3142,230647.0
2019-12-03 13:15:00,32.62,32.64,32.6,32.61,345522.0,28.3055,28.3229,28.2882,28.2969,345522.0
2019-12-03 13:20:00,32.61,32.64,32.61,32.61,310242.0,28.2969,28.3229,28.2969,28.2969,310242.0
2019-12-03 13:25:00,32.61,32.67,32.61,32.67,501962.0,28.2969,28.3489,28.2969,28.3489,501962.0
2019-12-03 13:30:00,32.66,32.69,32.66,32.68,948800.0,28.3402,28.3663,28.3402,28.3576,948800.0
2019-12-03 13:35:00,32.68,32.69,32.66,32.68,353093.0,28.3576,28.3663,28.3402,28.3576,353093.0
2019-12-03 13:40:00,32.68,32.68,32.63,32.64,583814.0,28.3576,28.3576,28.3142,28.3229,583814.0
2019-12-03 13:45:00,32.64,32.67,32.63,32.65,414699.0,28.3229,28.3489,28.3142,28.3316,414699.0
2019-12-03 13:50:00,32.66,32.66,32.61,32.63,345942.0,28.3402,28.3402,28.2969,28.3142,345942.0
2019-12-03 13:55:00,32.63,32.64,32.61,32.61,243406.0,28.3142,28.3229,28.2969,28.2969,243406.0
2019-12-03 14:00:00,32.62,32.64,32.61,32.64,311103.0,28.3055,28.3229,28.2969,28.3229,311103.0
2019-12-03 14:05:00,32.63,32.65,32.62,32.63,371828.0,28.3142,28.3316,28.3055,28.3142,371828.0
2019-12-03 14:10:00,32.62,32.64,32.61,32.63,802774.0,28.3055,28.3229,28.2969,28.3142,802774.0
2019-12-03 14:15:00,32.63,32.63,32.61,32.61,352140.0,28.3142,28.3142,28.2969,28.2969,352140.0
2019-12-03 14:20:00,32.61,32.66,32.6,32.63,387264.0,28.2969,28.3402,28.2882,28.3142,387264.0
2019-12-03 14:25:00,32.63,32.65,32.62,32.64,175777.0,28.3142,28.3316,28.3055,28.3229,175777.0
2019-12-03 14:30:00,32.64,32.65,32.61,32.64,226207.0,28.3229,28.3316,28.2969,28.3229,226207.0
2019-12-03 14:35:00,32.65,32.68,32.64,32.67,416132.0,28.3316,28.3576,28.3229,28.3489,416132.0
2019-12-03 14:40:00,32.67,32.69,32.66,32.67,226264.0,28.3489,28.3663,28.3402,28.3489,226264.0
2019-12-03 14:45:00,32.67,32.69,32.67,32.68,305214.0,28.3489,28.3663,28.3489,28.3576,305214.0
2019-12-03 14:50:00,32.68,32.7,32.66,32.69,425779.0,28.3576,28.375,28.3402,28.3663,425779.0
2019-12-03 14:55:00,32.7,32.73,32.69,32.71,437844.0,28.375,28.401,28.3663,28.3836,437844.0
2019-12-03 15:00:00,32.72,32.72,32.7,32.72,344317.0,28.3923,28.3923,28.375,28.3923,344317.0
2019-12-03 15:05:00,32.72,32.74,32.71,32.72,354676.0,28.3923,28.4097,28.3836,28.3923,354676.0
2019-12-03 15:10:00,32.72,32.79,32.71,32.79,689461.0,28.3923,28.453,28.3836,28.453,689461.0
2019-12-03 15:15:00,32.78,32.8,32.76,32.8,775303.0,28.4444,28.4617,28.427,28.4617,775303.0
2019-12-03 15:20:00,32.8,32.86,32.79,32.85,725064.0,28.4617,28.5138,28.453,28.5051,725064.0
2019-12-03 15:25:00,32.85,32.89,32.84,32.89,408553.0,28.5051,28.5398,28.4964,28.5398,408553.0
2019-12-03 15:30:00,32.89,32.9,32.82,32.83,862821.0,28.5398,28.5485,28.4791,28.4878,862821.0
2019-12-03 15:35:00,32.83,32.84,32.8,32.83,539505.0,28.4878,28.4964,28.4617,28.4878,539505.0
2019-12-03 15:40:00,32.83,32.85,32.78,32.79,600405.0,28.4878,28.5051,28.4444,28.453,600405.0
2019-12-03 15:45:00,32.78,32.85,32.78,32.84,835582.0,28.4444,28.5051,28.4444,28.4964,835582.0
2019-12-03 15:50:00,32.84,32.88,32.83,32.88,1401090.0,28.4964,28.5311,28.4878,28.5311,1401090.0
2019-12-03 15:55:00,32.88,32.89,32.83,32.85,2289612.0,28.5311,28.5398,28.4878,28.5051,2289612.0
2019-12-04 09:30:00,33.09,33.1,32.85,32.89,2148291.0,28.7134,28.722,28.5051,28.5398,2148291.0
2019-12-04 09:35:00,32.89,33.06,32.88,32.97,1041977.0,28.5398,28.6873,28.5311,28.6092,1041977.0
2019-12-04 09:40:00,32.98,33.02,32.93,32.97,891516.0,28.6179,28.6526,28.5745,28.6092,891516.0
2019-12-04 09:45:00,32.97,33.03,32.92,33.02,622994.0,28.6092,28.6613,28.5659,28.6526,622994.0
2019-12-04 09:50:00,33.02,33.06,32.96,33.05,769257.0,28.6526,28.6873,28.6006,28.6787,769257.0
2019-12-04 09:55:00,33.04,33.09,33.03,33.03,937028.0,28.67,28.7134,28.6613,28.6613,937028.0
2019-12-04 10:00:00,33.03,33.12,33.0,33.1,886296.0,28.6613,28.7394,28.6353,28.722,886296.0
2019-12-04 10:05:00,33.1,33.17,33.09,33.14,790621.0,28.722,28.7828,28.7134,28.7568,790621.0
2019-12-04 10:10:00,33.14,33.18,33.11,33.13,723895.0,28.7568,28.7915,28.7307,28.7481,723895.0
2019-12-04 10:15:00,33.14,33.18,33.1,33.15,817378.0,28.7568,28.7915,28.722,28.7654,817378.0
2019-12-04 10:20:00,33.15,33.18,33.12,33.18,770567.0,28.7654,28.7915,28.7394,28.7915,770567.0
2019-12-04 10:25:00,33.18,33.18,33.11,33.13,532941.0,28.7915,28.7915,28.7307,28.7481,532941.0
2019-12-04 10:30:00,33.14,33.18,33.11,33.16,425426.0,28.7568,28.7915,28.7307,28.7741,425426.0
2019-12-04 10:35:00,33.16,33.18,33.13,33.16,607185.0,28.7741,28.7915,28.7481,28.7741,607185.0
2019-12-04 10:40:00,33.16,33.19,33.11,33.11,599482.0,28.7741,28.8001,28.7307,28.7307,599482.0
2019-12-04 10:45:00,33.12,33.17,33.11,33.15,520517.0,28.7394,28.7828,28.7307,28.7654,520517.0
2019-12-04 10:50:00,33.15,33.17,33.12,33.16,346678.0,28.7654,28.7828,28.7394,28.7741,346678.0
2019-12-04 10:55:00,33.16,33.19,33.15,33.17,399195.0,28.7741,28.8001,28.7654,28.7828,399195.0
2019-12-04 11:00:00,33.17,33.19,33.16,33.19,337089.0,28.7828,28.8001,28.7741,28.8001,337089.0
2019-12-04 11:05:00,33.19,33.19,33.16,33.16,315914.0,28.8001,28.8001,28.7741,28.7741,315914.0
2019-12-04 11:10:00,33.16,33.17,33.13,33.15,654012.0,28.7741,28.7828,28.7481,28.7654,654012.0
2019-12-04 11:15:00,33.16,33.17,33.14,33.14,364395.0,28.7741,28.7828,28.7568,28.7568,364395.0
2019-12-04 11:20:00,33.14,33.19,33.14,33.19,293285.0,28.7568,28.8001,28.7568,28.8001,293285.0
2019-12-04 11:25:00,33.18,33.19,33.14,33.17,432016.0,28.7915,28.8001,28.7568,28.7828,432016.0
2019-12-04 11:30:00,33.17,33.19,33.15,33.18,411150.0,28.7828,28.8001,28.7654,28.7915,411150.0
2019-12-04 11:35:00,33.18,33.21,33.17,33.19,468957.0,28.7915,28.8175,28.7828,28.8001,468957.0
2019-12-04 11:40:00,33.19,33.22,33.18,33.21,398431.0,28.8001,28.8262,28.7915,28.8175,398431.0
2019-12-04 11:45:00,33.2,33.21,33.18,33.21,273352.0,28.8088,28.8175,28.7915,28.8175,273352.0
2019-12-04 11:50:00,33.21,33.22,33.19,33.21,423420.0,28.8175,28.8262,28.8001,28.8175,423420.0
2019-12-04 11:55:00,33.21,33.22,33.2,33.2,343728.0,28.8175,28.8262,28.8088,28.8088,343728.0
2019-12-04 12:00:00,33.2,33.22,33.19,33.22,424643.0,28.8088,28.8262,28.8001,28.8262,424643.0
2019-12-04 12:05:00,33.21,33.22,33.19,33.19,235082.0,28.8175,28.8262,28.8001,28.8001,235082.0
2019-12-04 12:10:00,33.2,33.24,33.19,33.24,401682.0,28.8088,28.8435,28.8001,28.8435,401682.0
2019-12-04 12:15:00,33.24,33.24,33.21,33.23,311543.0,28.8435,28.8435,28.8175,28.8349,311543.0
2019-12-04 12:20:00,33.24,33.24,33.2,33.21,246240.0,28.8435,28.8435,28.8088,28.8175,246240.0
2019-12-04 12:25:00,33.21,33.24,33.21,33.23,277082.0,28.8175,28.8435,28.8175,28.8349,277082.0
2019-12-04 12:30:00,33.23,33.24,33.22,33.22,251725.0,28.8349,28.8435,28.8262,28.8262,251725.0
2019-12-04 12:35:00,33.22,33.23,33.19,33.2,307228.0,28.8262,28.8349,28.8001,28.8088,307228.0
2019-12-04 12:40:00,33.2,33.21,33.19,33.2,339422.0,28.8088,28.8175,28.8001,28.8088,339422.0
2019-12-04 12:45:00,33.2,33.21,33.18,33.18,637896.0,28.8088,28.8175,28.7915,28.7915,637896.0
2019-12-04 12:50:00,33.18,33.22,33.17,33.22,566860.0,28.7915,28.8262,28.7828,28.8262,566860.0
2019-12-04 12:55:00,33.22,33.22,33.19,33.2,392264.0,28.8262,28.8262,28.8001,28.8088,392264.0
2019-12-04 13:00:00,33.2,33.24,33.2,33.23,389133.0,28.8088,28.8435,28.8088,28.8349,389133.0
2019-12-04 13:05:00,33.23,33.25,33.21,33.24,258387.0,28.8349,28.8522,28.8175,28.8435,258387.0
2019-12-04 13:10:00,33.24,33.25,33.23,33.23,219363.0,28.8435,28.8522,28.8349,28.8349,219363.0
2019-12-04 13:15:00,33.23,33.24,33.2,33.23,339497.0,28.8349,28.8435,28.8088,28.8349,339497.0
2019-12-04 13:20:00,33.23,33.25,33.23,33.24,116816.0,28.8349,28.8522,28.8349,28.8435,116816.0
2019-12-04 13:25:00,33.25,33.25,33.22,33.23,356875.0,28.8522,28.8522,28.8262,28.8349,356875.0
2019-12-04 13:30:00,33.22,33.23,33.2,33.22,273279.0,28.8262,28.8349,28.8088,28.8262,273279.0
2019-12-04 13:35:00,33.22,33.25,33.21,33.25,249475.0,28.8262,28.8522,28.8175,28.8522,249475.0
2019-12-04 13:40:00,33.25,33.25,33.23,33.24,197986.0,28.8522,28.8522,28.8349,28.8435,197986.0
2019-12-04 13:45:00,33.25,33.25,33.24,33.24,146404.0,28.8522,28.8522,28.8435,28.8435,146404.0
2019-12-04 13:50:00,33.25,33.27,33.24,33.25,385176.0,28.8522,28.8696,28.8435,28.8522,385176.0
2019-12-04 13:55:00,33.25,33.29,33.25,33.29,270741.0,28.8522,28.8869,28.8522,28.8869,270741.0
2019-12-04 14:00:00,33.29,33.3,33.28,33.29,159761.0,28.8869,28.8956,28.8782,28.8869,159761.0
2019-12-04 14:05:00,33.29,33.29,33.28,33.29,221572.0,28.8869,28.8869,28.8782,28.8869,221572.0
2019-12-04 14:10:00,33.29,33.3,33.28,33.28,313674.0,28.8869,28.8956,28.8782,28.8782,313674.0
2019-12-04 14:15:00,33.29,33.29,33.27,33.27,262982.0,28.8869,28.8869,28.8696,28.8696,262982.0
2019-12-04 14:20:00,33.27,33.28,33.23,33.26,387124.0,28.8696,28.8782,28.8349,28.8609,387124.0
2019-12-04 14:25:00,33.26,33.27,33.24,33.27,412959.0,28.8609,28.8696,28.8435,28.8696,412959.0
2019-12-04 14:30:00,33.27,33.28,33.25,33.27,274255.0,28.8696,28.8782,28.8522,28.8696,274255.0
2019-12-04 14:35:00,33.27,33.28,33.26,33.27,211896.0,28.8696,28.8782,28.8609,28.8696,211896.0
2019-12-04 14:40:00,33.28,33.29,33.25,33.27,621186.0,28.8782,28.8869,28.8522,28.8696,621186.0
2019-12-04 14:45:00,33.28,33.3,33.26,33.29,524336.0,28.8782,28.8956,28.8609,28.8869,524336.0
2019-12-04 14:50:00,33.29,33.3,33.27,33.27,333485.0,28.8869,28.8956,28.8696,28.8696,333485.0
2019-12-04 14:55:00,33.27,33.29,33.26,33.28,425579.0,28.8696,28.8869,28.8609,28.8782,425579.0
2019-12-04 15:00:00,33.28,33.29,33.27,33.29,243223.0,28.8782,28.8869,28.8696,28.8869,243223.0
2019-12-04 15:05:00,33.29,33.29,33.25,33.26,633216.0,28.8869,28.8869,28.8522,28.8609,633216.0
2019-12-04 15:10:00,33.26,33.26,33.22,33.23,442800.0,28.8609,28.8609,28.8262,28.8349,442800.0
2019-12-04 15:15:00,33.23,33.24,33.2,33.23,602521.0,28.8349,28.8435,28.8088,28.8349,602521.0
2019-12-04 15:20:00,33.22,33.25,33.22,33.23,468843.0,28.8262,28.8522,28.8262,28.8349,468843.0
2019-12-04 15:25:00,33.23,33.24,33.18,33.21,555070.0,28.8349,28.8435,28.7915,28.8175,555070.0
2019-12-04 15:30:00,33.21,33.21,33.16,33.19,813476.0,28.8175,28.8175,28.7741,28.8001,813476.0
2019-12-04 15:35:00,33.2,33.23,33.19,33.2,724530.0,28.8088,28.8349,28.8001,28.8088,724530.0
2019-12-04 15:40:00,33.2,33.21,33.19,33.2,503983.0,28.8088,28.8175,28.8001,28.8088,503983.0
2019-12-04 15:45:00,33.2,33.22,33.18,33.21,567408.0,28.8088,28.8262,28.7915,28.8175,567408.0
2019-12-04 15:50:00,33.2,33.23,33.14,33.14,830553.0,28.8088,28.8349,28.7568,28.7568,830553.0
2019-12-04 15:55:00,33.14,33.21,33.13,33.16,1931436.0,28.7568,28.8175,28.7481,28.7741,1931436.0
2019-12-05 09:30:00,33.16,33.18,33.06,33.16,1159532.0,28.9306,28.9481,28.8434,28.9306,1159532.0
2019-12-05 09:35:00,33.16,33.18,33.06,33.11,736732.0,28.9306,28.9481,28.8434,28.887,736732.0
2019-12-05 09:40:00,33.11,33.14,33.08,33.12,617241.0,28.887,28.9132,28.8608,28.8957,617241.0
2019-12-05 09:45:00,33.12,33.17,33.11,33.15,456521.0,28.8957,28.9394,28.887,28.9219,456521.0
2019-12-05 09:50:00,33.15,33.17,33.14,33.16,551055.0,28.9219,28.9394,28.9132,28.9306,551055.0
2019-12-05 09:55:00,33.16,33.16,33.11,33.13,454498.0,28.9306,28.9306,28.887,28.9045,454498.0
2019-12-05 10:00:00,33.14,33.16,33.11,33.14,638670.0,28.9132,28.9306,28.887,28.9132,638670.0
2019-12-05 10:05:00,33.15,33.15,33.07,33.09,958501.0,28.9219,28.9219,28.8521,28.8696,958501.0
2019-12-05 10:10:00,33.08,33.11,33.07,33.09,501717.0,28.8608,28.887,28.8521,28.8696,501717.0
2019-12-05 10:15:00,33.09,33.16,33.08,33.15,579760.0,28.8696,28.9306,28.8608,28.9219,579760.0
2019-12-05 10:20:00,33.15,33.17,33.11,33.13,460976.0,28.9219,28.9394,28.887,28.9045,460976.0
2019-12-05 10:25:00,33.13,33.13,33.08,33.12,234701.0,28.9045,28.9045,28.8608,28.8957,234701.0
2019-12-05 10:30:00,33.12,33.13,33.08,33.09,387193.0,28.8957,28.9045,28.8608,28.8696,387193.0
2019-12-05 10:35:00,33.09,33.1,33.04,33.06,733600.0,28.8696,28.8783,28.8259,28.8434,733600.0
2019-12-05 10:40:00,33.06,33.06,33.0,33.0,651907.0,28.8434,28.8434,28.791,28.791,651907.0
2019-12-05 10:45:00,33.01,33.07,33.0,33.07,467573.0,28.7998,28.8521,28.791,28.8521,467573.0
2019-12-05 10:50:00,33.07,33.09,33.05,33.08,270760.0,28.8521,28.8696,28.8347,28.8608,270760.0
2019-12-05 10:55:00,33.08,33.11,33.05,33.1,501678.0,28.8608,28.887,28.8347,28.8783,501678.0
2019-12-05 11:00:00,33.09,33.12,33.07,33.08,347468.0,28.8696,28.8957,28.8521,28.8608,347468.0
2019-12-05 11:05:00,33.08,33.1,33.06,33.1,252916.0,28.8608,28.8783,28.8434,28.8783,252916.0
2019-12-05 11:10:00,33.1,33.11,33.06,33.09,301297.0,28.8783,28.887,28.8434,28.8696,301297.0
2019-12-05 11:15:00,33.09,33.1,33.08,33.1,360543.0,28.8696,28.8783,28.8608,28.8783,360543.0
2019-12-05 11:20:00,33.09,33.1,33.05,33.05,308484.0,28.8696,28.8783,28.8347,28.8347,308484.0
2019-12-05 11:25:00,33.05,33.05,33.02,33.05,425145.0,28.8347,28.8347,28.8085,28.8347,425145.0
2019-12-05 11:30:00,33.05,33.05,33.0,33.02,439554.0,28.8347,28.8347,28.791,28.8085,439554.0
2019-12-05 11:35:00,33.02,33.02,33.0,33.02,183145.0,28.8085,28.8085,28.791,28.8085,183145.0
2019-12-05 11:40:00,33.01,33.07,33.01,33.05,348703.0,28.7998,28.8521,28.7998,28.8347,348703.0
2019-12-05 11:45:00,33.04,33.07,33.03,33.06,191863.0,28.8259,28.8521,28.8172,28.8434,191863.0
2019-12-05 11:50:00,33.06,33.07,33.05,33.05,188156.0,28.8434,28.8521,28.8347,28.8347,188156.0
2019-12-05 11:55:00,33.05,33.07,33.05,33.07,226774.0,28.8347,28.8521,28.8347,28.8521,226774.0
2019-12-05 12:00:00,33.06,33.09,33.06,33.06,240414.0,28.8434,28.8696,28.8434,28.8434,240414.0
2019-12-05 12:05:00,33.07,33.07,33.06,33.07,150388.0,28.8521,28.8521,28.8434,28.8521,150388.0
2019-12-05 12:10:00,33.06,33.07,33.05,33.06,181698.0,28.8434,28.8521,28.8347,28.8434,181698.0
2019-12-05 12:15:00,33.07,33.07,33.06,33.06,170633.0,28.8521,28.8521,28.8434,28.8434,170633.0
2019-12-05 12:20:00,33.06,33.07,33.05,33.05,228711.0,28.8434,28.8521,28.8347,28.8347,228711.0
2019-12-05 12:25:00,33.05,33.08,33.04,33.08,142520.0,28.8347,28.8608,28.8259,28.8608,142520.0
2019-12-05 12:30:00,33.08,33.1,33.07,33.09,217653.0,28.8608,28.8783,28.8521,28.8696,217653.0
2019-12-05 12:35:00,33.08,33.09,33.06,33.06,172744.0,28.8608,28.8696,28.8434,28.8434,172744.0
2019-12-05 12:40:00,33.06,33.08,33.06,33.07,122036.0,28.8434,28.8608,28.8434,28.8521,122036.0
2019-12-05 12:45:00,33.07,33.08,33.03,33.05,263463.0,28.8521,28.8608,28.8172,28.8347,263463.0
2019-12-05 12:50:00,33.05,33.08,33.05,33.07,232723.0,28.8347,28.8608,28.8347,28.8521,232723.0
2019-12-05 12:55:00,33.07,33.07,33.05,33.07,121147.0,28.8521,28.8521,28.8347,28.8521,121147.0
2019-12-05 13:00:00,33.07,33.07,33.06,33.07,161154.0,28.8521,28.8521,28.8434,28.8521,161154.0
2019-12-05 13:05:00,33.06,33.09,33.06,33.06,206918.0,28.8434,28.8696,28.8434,28.8434,206918.0
2019-12-05 13:10:00,33.06,33.1,33.06,33.09,124108.0,28.8434,28.8783,28.8434,28.8696,124108.0
2019-12-05 13:15:00,33.09,33.1,33.09,33.09,158845.0,28.8696,28.8783,28.8696,28.8696,158845.0
2019-12-05 13:20:00,33.1,33.12,33.09,33.09,316117.0,28.8783,28.8957,28.8696,28.8696,316117.0
2019-12-05 13:25:00,33.09,33.1,33.08,33.09,158063.0,28.8696,28.8783,28.8608,28.8696,158063.0
2019-12-05 13:30:00,33.09,33.12,33.08,33.09,290041.0,28.8696,28.8957,28.8608,28.8696,290041.0
2019-12-05 13:35:00,33.09,33.12,33.08,33.11,331895.0,28.8696,28.8957,28.8608,28.887,331895.0
2019-12-05 13:40:00,33.1,33.12,33.09,33.12,225208.0,28.8783,28.8957,28.8696,28.8957,225208.0
2019-12-05 13:45:00,33.12,33.12,33.09,33.09,155726.0,28.8957,28.8957,28.8696,28.8696,155726.0
2019-12-05 13:50:00,33.09,33.13,33.09,33.13,225351.0,28.8696,28.9045,28.8696,28.9045,225351.0
2019-12-05 13:55:00,33.12,33.13,33.11,33.12,193550.0,28.8957,28.9045,28.887,28.8957,193550.0
2019-12-05 14:00:00,33.11,33.12,33.07,33.08,325078.0,28.887,28.8957,28.8521,28.8608,325078.0
2019-12-05 14:05:00,33.08,33.11,33.07,33.1,239932.0,28.8608,28.887,28.8521,28.8783,239932.0
2019-12-05 14:10:00,33.1,33.13,33.09,33.13,197166.0,28.8783,28.9045,28.8696,28.9045,197166.0
2019-12-05 14:15:00,33.13,33.14,33.12,33.13,340918.0,28.9045,28.9132,28.8957,28.9045,340918.0
2019-12-05 14:20:00,33.12,33.14,33.12,33.14,123492.0,28.8957,28.9132,28.8957,28.9132,123492.0
2019-12-05 14:25:00,33.14,33.14,33.12,33.13,228208.0,28.9132,28.9132,28.8957,28.9045,228208.0
2019-12-05 14:30:00,33.13,33.16,33.13,33.16,370869.0,28.9045,28.9306,28.9045,28.9306,370869.0
2019-12-05 14:35:00,33.16,33.16,33.14,33.16,161557.0,28.9306,28.9306,28.9132,28.9306,161557.0
2019-12-05 14:40:00,33.16,33.18,33.15,33.18,221811.0,28.9306,28.9481,28.9219,28.9481,221811.0
2019-12-05 14:45:00,33.18,33.18,33.16,33.16,232931.0,28.9481,28.9481,28.9306,28.9306,232931.0
2019-12-05 14:50:00,33.16,33.19,33.16,33.18,226428.0,28.9306,28.9568,28.9306,28.9481,226428.0
2019-12-05 14:55:00,33.18,33.18,33.07,33.14,1176288.0,28.9481,28.9481,28.8521,28.9132,1176288.0
2019-12-05 15:00:00,33.13,33.18,33.12,33.18,529319.0,28.9045,28.9481,28.8957,28.9481,529319.0
2019-12-05 15:05:00,33.18,33.2,33.16,33.18,401814.0,28.9481,28.9655,28.9306,28.9481,401814.0
2019-12-05 15:10:00,33.18,33.21,33.17,33.18,383257.0,28.9481,28.9743,28.9394,28.9481,383257.0
2019-12-05 15:15:00,33.18,33.19,33.16,33.19,231672.0,28.9481,28.9568,28.9306,28.9568,231672.0
2019-12-05 15:20:00,33.19,33.21,33.17,33.18,296403.0,28.9568,28.9743,28.9394,28.9481,296403.0
2019-12-05 15:25:00,33.18,33.19,33.16,33.17,418454.0,28.9481,28.9568,28.9306,28.9394,418454.0
2019-12-05 15:30:00,33.18,33.2,33.17,33.19,390794.0,28.9481,28.9655,28.9394,28.9568,390794.0
2019-12-05 15:35:00,33.19,33.19,33.16,33.19,370722.0,28.9568,28.9568,28.9306,28.9568,370722.0
2019-12-05 15:40:00,33.18,33.22,33.18,33.19,728788.0,28.9481,28.983,28.9481,28.9568,728788.0
2019-12-05 15:45:00,33.18,33.19,33.13,33.15,410964.0,28.9481,28.9568,28.9045,28.9219,410964.0
2019-12-05 15:50:00,33.15,33.16,33.11,33.14,1159610.0,28.9219,28.9306,28.887,28.9132,1159610.0
2019-12-05 15:55:00,33.13,33.14,33.07,33.1,2559158.0,28.9045,28.9132,28.8521,28.8783,2559158.0
2019-12-06 09:30:00,33.68,33.8,33.57,33.66,2787807.0,29.3843,29.489,29.2883,29.3669,2787807.0
2019-12-06 09:35:00,33.66,33.67,33.57,33.62,1423024.0,29.3669,29.3756,29.2883,29.332,1423024.0
2019-12-06 09:40:00,33.63,33.69,33.61,33.66,898325.0,29.3407,29.393,29.3232,29.3669,898325.0
2019-12-06 09:45:00,33.66,33.69,33.64,33.66,788420.0,29.3669,29.393,29.3494,29.3669,788420.0
2019-12-06 09:50:00,33.66,33.68,33.62,33.67,637037.0,29.3669,29.3843,29.332,29.3756,637037.0
2019-12-06 09:55:00,33.67,33.7,33.66,33.69,807765.0,29.3756,29.4018,29.3669,29.393,807765.0
2019-12-06 10:00:00,33.68,33.7,33.65,33.69,668160.0,29.3843,29.4018,29.3581,29.393,668160.0
2019-12-06 10:05:00,33.69,33.7,33.66,33.68,663508.0,29.393,29.4018,29.3669,29.3843,663508.0
2019-12-06 10:10:00,33.68,33.74,33.67,33.73,1069483.0,29.3843,29.4367,29.3756,29.4279,1069483.0
2019-12-06 10:15:00,33.74,33.74,33.65,33.69,1484884.0,29.4367,29.4367,29.3581,29.393,1484884.0
2019-12-06 10:20:00,33.7,33.73,33.67,33.68,707196.0,29.4018,29.4279,29.3756,29.3843,707196.0
2019-12-06 10:25:00,33.68,33.72,33.67,33.69,661767.0,29.3843,29.4192,29.3756,29.393,661767.0
2019-12-06 10:30:00,33.69,33.71,33.68,33.68,440574.0,29.393,29.4105,29.3843,29.3843,440574.0
2019-12-06 10:35:00,33.69,33.69,33.64,33.66,957210.0,29.393,29.393,29.3494,29.3669,957210.0
2019-12-06 10:40:00,33.66,33.71,33.65,33.7,722392.0,29.3669,29.4105,29.3581,29.4018,722392.0
2019-12-06 10:45:00,33.7,33.74,33.69,33.73,529134.0,29.4018,29.4367,29.393,29.4279,529134.0
2019-12-06 10:50:00,33.72,33.75,33.72,33.74,546234.0,29.4192,29.4454,29.4192,29.4367,546234.0
2019-12-06 10:55:00,33.75,33.79,33.74,33.76,787919.0,29.4454,29.4803,29.4367,29.4541,787919.0
2019-12-06 11:00:00,33.76,33.8,33.75,33.78,447035.0,29.4541,29.489,29.4454,29.4716,447035.0
2019-12-06 11:05:00,33.78,33.79,33.73,33.75,341290.0,29.4716,29.4803,29.4279,29.4454,341290.0
2019-12-06 11:10:00,33.75,33.76,33.74,33.75,300085.0,29.4454,29.4541,29.4367,29.4454,300085.0
2019-12-06 11:15:00,33.76,33.76,33.75,33.76,198945.0,29.4541,29.4541,29.4454,29.4541,198945.0
2019-12-06 11:20:00,33.75,33.77,33.74,33.74,553837.0,29.4454,29.4628,29.4367,29.4367,553837.0
2019-12-06 11:25:00,33.74,33.77,33.71,33.76,418716.0,29.4367,29.4628,29.4105,29.4541,418716.0
2019-12-06 11:30:00,33.75,33.77,33.72,33.73,429247.0,29.4454,29.4628,29.4192,29.4279,429247.0
2019-12-06 11:35:00,33.73,33.75,33.72,33.74,485038.0,29.4279,29.4454,29.4192,29.4367,485038.0
2019-12-06 11:40:00,33.75,33.75,33.71,33.73,454372.0,29.4454,29.4454,29.4105,29.4279,454372.0
2019-12-06 11:45:00,33.73,33.74,33.72,33.73,154769.0,29.4279,29.4367,29.4192,29.4279,154769.0
2019-12-06 11:50:00,33.73,33.77,33.72,33.77,465759.0,29.4279,29.4628,29.4192,29.4628,465759.0
2019-12-06 11:55:00,33.76,33.78,33.76,33.78,229870.0,29.4541,29.4716,29.4541,29.4716,229870.0
2019-12-06 12:00:00,33.78,33.78,33.77,33.77,520667.0,29.4716,29.4716,29.4628,29.4628,520667.0
2019-12-06 12:05:00,33.78,33.78,33.76,33.77,409497.0,29.4716,29.4716,29.4541,29.4628,409497.0
2019-12-06 12:10:00,33.77,33.8,33.76,33.8,528190.0,29.4628,29.489,29.4541,29.489,528190.0
2019-12-06 12:15:00,33.8,33.8,33.77,33.78,406400.0,29.489,29.489,29.4628,29.4716,406400.0
2019-12-06 12:20:00,33.78,33.79,33.76,33.77,433028.0,29.4716,29.4803,29.4541,29.4628,433028.0
2019-12-06 12:25:00,33.77,33.79,33.77,33.79,239601.0,29.4628,29.4803,29.4628,29.4803,239601.0
2019-12-06 12:30:00,33.79,33.79,33.76,33.78,279374.0,29.4803,29.4803,29.4541,29.4716,279374.0
2019-12-06 12:35:00,33.78,33.79,33.77,33.79,209086.0,29.4716,29.4803,29.4628,29.4803,209086.0
2019-12-06 12:40:00,33.78,33.79,33.78,33.79,107760.0,29.4716,29.4803,29.4716,29.4803,107760.0
2019-12-06 12:45:00,33.79,33.79,33.78,33.78,240934.0,29.4803,29.4803,29.4716,29.4716,240934.0
2019-12-06 12:50:00,33.79,33.79,33.78,33.78,250531.0,29.4803,29.4803,29.4716,29.4716,250531.0
2019-12-06 12:55:00,33.78,33.79,33.75,33.76,226967.0,29.4716,29.4803,29.4454,29.4541,226967.0
2019-12-06 13:00:00,33.75,33.77,33.75,33.77,237799.0,29.4454,29.4628,29.4454,29.4628,237799.0
2019-12-06 13:05:00,33.77,33.77,33.72,33.74,358100.0,29.4628,29.4628,29.4192,29.4367,358100.0
2019-12-06 13:10:00,33.73,33.77,33.73,33.76,225326.0,29.4279,29.4628,29.4279,29.4541,225326.0
2019-12-06 13:15:00,33.76,33.77,33.75,33.76,181303.0,29.4541,29.4628,29.4454,29.4541,181303.0
2019-12-06 13:20:00,33.76,33.79,33.76,33.79,326125.0,29.4541,29.4803,29.4541,29.4803,326125.0
2019-12-06 13:25:00,33.78,33.79,33.77,33.77,171544.0,29.4716,29.4803,29.4628,29.4628,171544.0
2019-12-06 13:30:00,33.77,33.79,33.77,33.79,525386.0,29.4628,29.4803,29.4628,29.4803,525386.0
2019-12-06 13:35:00,33.79,33.79,33.77,33.78,396774.0,29.4803,29.4803,29.4628,29.4716,396774.0
2019-12-06 13:40:00,33.79,33.79,33.77,33.77,262582.0,29.4803,29.4803,29.4628,29.4628,262582.0
2019-12-06 13:45:00,33.77,33.78,33.75,33.76,525984.0,29.4628,29.4716,29.4454,29.4541,525984.0
2019-12-06 13:50:00,33.75,33.77,33.74,33.77,224345.0,29.4454,29.4628,29.4367,29.4628,224345.0
2019-12-06 13:55:00,33.77,33.78,33.76,33.76,192880.0,29.4628,29.4716,29.4541,29.4541,192880.0
2019-12-06 14:00:00,33.77,33.78,33.76,33.77,320757.0,29.4628,29.4716,29.4541,29.4628,320757.0
2019-12-06 14:05:00,33.77,33.78,33.75,33.76,421311.0,29.4628,29.4716,29.4454,29.4541,421311.0
2019-12-06 14:10:00,33.76,33.76,33.71,33.73,416027.0,29.4541,29.4541,29.4105,29.4279,416027.0
2019-12-06 14:15:00,33.72,33.73,33.69,33.69,306646.0,29.4192,29.4279,29.393,29.393,306646.0
2019-12-06 14:20:00,33.7,33.73,33.67,33.72,685412.0,29.4018,29.4279,29.3756,29.4192,685412.0
2019-12-06 14:25:00,33.73,33.75,33.71,33.72,366160.0,29.4279,29.4454,29.4105,29.4192,366160.0
2019-12-06 14:30:00,33.73,33.73,33.7,33.71,257776.0,29.4279,29.4279,29.4018,29.4105,257776.0
2019-12-06 14:35:00,33.72,33.73,33.7,33.72,315338.0,29.4192,29.4279,29.4018,29.4192,315338.0
2019-12-06 14:40:00,33.72,33.72,33.71,33.71,130073.0,29.4192,29.4192,29.4105,29.4105,130073.0
2019-12-06 14:45:00,33.72,33.72,33.67,33.68,401255.0,29.4192,29.4192,29.3756,29.3843,401255.0
2019-12-06 14:50:00,33.68,33.68,33.67,33.68,200015.0,29.3843,29.3843,29.3756,29.3843,200015.0
2019-12-06 14:55:00,33.68,33.7,33.67,33.7,289075.0,29.3843,29.4018,29.3756,29.4018,289075.0
2019-12-06 15:00:00,33.7,33.73,33.69,33.73,312949.0,29.4018,29.4279,29.393,29.4279,312949.0
2019-12-06 15:05:00,33.73,33.75,33.72,33.75,593892.0,29.4279,29.4454,29.4192,29.4454,593892.0
2019-12-06 15:10:00,33.74,33.75,33.71,33.72,387678.0,29.4367,29.4454,29.4105,29.4192,387678.0
2019-12-06 15:15:00,33.71,33.72,33.71,33.71,240607.0,29.4105,29.4192,29.4105,29.4105,240607.0
2019-12-06 15:20:00,33.71,33.73,33.71,33.73,422447.0,29.4105,29.4279,29.4105,29.4279,422447.0
2019-12-06 15:25:00,33.73,33.73,33.72,33.72,256819.0,29.4279,29.4279,29.4192,29.4192,256819.0
2019-12-06 15:30:00,33.72,33.74,33.72,33.73,485352.0,29.4192,29.4367,29.4192,29.4279,485352.0
2019-12-06 15:35:00,33.73,33.76,33.72,33.76,487052.0,29.4279,29.4541,29.4192,29.4541,487052.0
2019-12-06 15:40:00,33.75,33.78,33.75,33.76,601420.0,29.4454,29.4716,29.4454,29.4541,601420.0
2019-12-06 15:45:00,33.76,33.76,33.71,33.71,704205.0,29.4541,29.4541,29.4105,29.4105,704205.0
2019-12-06 15:50:00,33.72,33.72,33.66,33.68,1007274.0,29.4192,29.4192,29.3669,29.3843,1007274.0
2019-12-06 15:55:00,33.67,33.68,33.59,33.66,2733607.0,29.3756,29.3843,29.3058,29.3669,2733607.0
2019-12-09 09:30:00,33.5,33.54,33.43,33.52,1006519.0,29.2273,29.2622,29.1662,29.2447,1006519.0
2019-12-09 09:35:00,33.52,33.6,33.51,33.6,762329.0,29.2447,29.3145,29.236,29.3145,762329.0
2019-12-09 09:40:00,33.6,33.63,33.57,33.63,641194.0,29.3145,29.3407,29.2883,29.3407,641194.0
2019-12-09 09:45:00,33.62,33.69,33.61,33.69,551038.0,29.332,29.393,29.3232,29.393,551038.0
2019-12-09 09:50:00,33.69,33.7,33.62,33.65,565302.0,29.393,29.4018,29.332,29.3581,565302.0
2019-12-09 09:55:00,33.65,33.67,33.6,33.6,336862.0,29.3581,29.3756,29.3145,29.3145,336862.0
2019-12-09 10:00:00,33.61,33.62,33.59,33.6,309068.0,29.3232,29.332,29.3058,29.3145,309068.0
2019-12-09 10:05:00,33.6,33.65,33.58,33.63,428641.0,29.3145,29.3581,29.2971,29.3407,428641.0
2019-12-09 10:10:00,33.63,33.66,33.61,33.65,370176.0,29.3407,29.3669,29.3232,29.3581,370176.0
2019-12-09 10:15:00,33.64,33.67,33.63,33.63,373593.0,29.3494,29.3756,29.3407,29.3407,373593.0
2019-12-09 10:20:00,33.64,33.64,33.61,33.64,380126.0,29.3494,29.3494,29.3232,29.3494,380126.0
2019-12-09 10:25:00,33.63,33.64,33.6,33.6,256583.0,29.3407,29.3494,29.3145,29.3145,256583.0
2019-12-09 10:30:00,33.6,33.67,33.6,33.63,368843.0,29.3145,29.3756,29.3145,29.3407,368843.0
2019-12-09 10:35:00,33.64,33.68,33.63,33.66,312356.0,29.3494,29.3843,29.3407,29.3669,312356.0
2019-12-09 10:40:00,33.66,33.67,33.62,33.65,221923.0,29.3669,29.3756,29.332,29.3581,221923.0
2019-12-09 10:45:00,33.64,33.66,33.64,33.66,331970.0,29.3494,29.3669,29.3494,29.3669,331970.0
2019-12-09 10:50:00,33.65,33.67,33.64,33.64,328491.0,29.3581,29.3756,29.3494,29.3494,328491.0
2019-12-09 10:55:00,33.64,33.66,33.62,33.64,438418.0,29.3494,29.3669,29.332,29.3494,438418.0
2019-12-09 11:00:00,33.64,33.64,33.62,33.64,279119.0,29.3494,29.3494,29.332,29.3494,279119.0
2019-12-09 11:05:00,33.64,33.64,33.61,33.63,214966.0,29.3494,29.3494,29.3232,29.3407,214966.0
2019-12-09 11:10:00,33.63,33.66,33.63,33.64,332363.0,29.3407,29.3669,29.3407,29.3494,332363.0
2019-12-09 11:15:00,33.63,33.64,33.61,33.63,198689.0,29.3407,29.3494,29.3232,29.3407,198689.0
2019-12-09 11:20:00,33.62,33.64,33.6,33.61,345408.0,29.332,29.3494,29.3145,29.3232,345408.0
2019-12-09 11:25:00,33.61,33.61,33.58,33.6,327994.0,29.3232,29.3232,29.2971,29.3145,327994.0
2019-12-09 11:30:00,33.6,33.6,33.58,33.59,278249.0,29.3145,29.3145,29.2971,29.3058,278249.0
2019-12-09 11:35:00,33.59,33.61,33.57,33.58,273028.0,29.3058,29.3232,29.2883,29.2971,273028.0
2019-12-09 11:40:00,33.58,33.6,33.57,33.6,197390.0,29.2971,29.3145,29.2883,29.3145,197390.0
2019-12-09 11:45:00,33.6,33.6,33.58,33.58,260419.0,29.3145,29.3145,29.2971,29.2971,260419.0
2019-12-09 11:50:00,33.58,33.59,33.55,33.57,394147.0,29.2971,29.3058,29.2709,29.2883,394147.0
2019-12-09 11:55:00,33.56,33.57,33.53,33.55,222828.0,29.2796,29.2883,29.2534,29.2709,222828.0
2019-12-09 12:00:00,33.54,33.57,33.54,33.56,252872.0,29.2622,29.2883,29.2622,29.2796,252872.0
2019-12-09 12:05:00,33.56,33.57,33.54,33.54,159648.0,29.2796,29.2883,29.2622,29.2622,159648.0
2019-12-09 12:10:00,33.54,33.56,33.53,33.54,248573.0,29.2622,29.2796,29.2534,29.2622,248573.0
2019-12-09 12:15:00,33.54,33.54,33.52,33.52,160634.0,29.2622,29.2622,29.2447,29.2447,160634.0
2019-12-09 12:20:00,33.52,33.54,33.51,33.51,256588.0,29.2447,29.2622,29.236,29.236,256588.0
2019-12-09 12:25:00,33.52,33.52,33.5,33.52,175075.0,29.2447,29.2447,29.2273,29.2447,175075.0
2019-12-09 12:30:00,33.52,33.52,33.5,33.52,348119.0,29.2447,29.2447,29.2273,29.2447,348119.0
2019-12-09 12:35:00,33.52,33.55,33.51,33.55,197124.0,29.2447,29.2709,29.236,29.2709,197124.0
2019-12-09 12:40:00,33.55,33.55,33.54,33.54,222115.0,29.2709,29.2709,29.2622,29.2622,222115.0
2019-12-09 12:45:00,33.55,33.55,33.5,33.51,337259.0,29.2709,29.2709,29.2273,29.236,337259.0
2019-12-09 12:50:00,33.51,33.51,33.5,33.5,128666.0,29.236,29.236,29.2273,29.2273,128666.0
2019-12-09 12:55:00,33.51,33.54,33.5,33.53,245654.0,29.236,29.2622,29.2273,29.2534,245654.0
2019-12-09 13:00:00,33.54,33.54,33.52,33.54,178073.0,29.2622,29.2622,29.2447,29.2622,178073.0
2019-12-09 13:05:00,33.54,33.54,33.5,33.51,200965.0,29.2622,29.2622,29.2273,29.236,200965.0
2019-12-09 13:10:00,33.51,33.51,33.5,33.51,120746.0,29.236,29.236,29.2273,29.236,120746.0
2019-12-09 13:15:00,33.5,33.51,33.5,33.51,177264.0,29.2273,29.236,29.2273,29.236,177264.0
2019-12-09 13:20:00,33.51,33.56,33.5,33.54,411557.0,29.236,29.2796,29.2273,29.2622,411557.0
2019-12-09 13:25:00,33.54,33.55,33.51,33.52,305634.0,29.2622,29.2709,29.236,29.2447,305634.0
2019-12-09 13:30:00,33.52,33.53,33.51,33.52,323689.0,29.2447,29.2534,29.236,29.2447,323689.0
2019-12-09 13:35:00,33.52,33.55,33.52,33.55,185369.0,29.2447,29.2709,29.2447,29.2709,185369.0
2019-12-09 13:40:00,33.55,33.55,33.53,33.54,159348.0,29.2709,29.2709,29.2534,29.2622,159348.0
2019-12-09 13:45:00,33.54,33.58,33.54,33.58,259894.0,29.2622,29.2971,29.2622,29.2971,259894.0
2019-12-09 13:50:00,33.58,33.59,33.55,33.57,480844.0,29.2971,29.3058,29.2709,29.2883,480844.0
2019-12-09 13:55:00,33.57,33.58,33.56,33.58,233035.0,29.2883,29.2971,29.2796,29.2971,233035.0
2019-12-09 14:00:00,33.58,33.58,33.54,33.55,290480.0,29.2971,29.2971,29.2622,29.2709,290480.0
2019-12-09 14:05:00,33.55,33.56,33.53,33.55,381578.0,29.2709,29.2796,29.2534,29.2709,381578.0
2019-12-09 14:10:00,33.54,33.55,33.53,33.55,198429.0,29.2622,29.2709,29.2534,29.2709,198429.0
2019-12-09 14:15:00,33.54,33.57,33.54,33.56,161052.0,29.2622,29.2883,29.2622,29.2796,161052.0
2019-12-09 14:20:00,33.56,33.59,33.56,33.59,338412.0,29.2796,29.3058,29.2796,29.3058,338412.0
2019-12-09 14:25:00,33.59,33.6,33.58,33.6,299834.0,29.3058,29.3145,29.2971,29.3145,299834.0
2019-12-09 14:30:00,33.59,33.61,33.58,33.61,387784.0,29.3058,29.3232,29.2971,29.3232,387784.0
2019-12-09 14:35:00,33.6,33.62,33.6,33.62,214783.0,29.3145,29.332,29.3145,29.332,214783.0
2019-12-09 14:40:00,33.62,33.63,33.61,33.62,428625.0,29.332,29.3407,29.3232,29.332,428625.0
2019-12-09 14:45:00,33.62,33.63,33.61,33.62,287029.0,29.332,29.3407,29.3232,29.332,287029.0
2019-12-09 14:50:00,33.62,33.63,33.59,33.6,370106.0,29.332,29.3407,29.3058,29.3145,370106.0
2019-12-09 14:55:00,33.6,33.62,33.59,33.62,227107.0,29.3145,29.332,29.3058,29.332,227107.0
2019-12-09 15:00:00,33.62,33.62,33.61,33.62,277788.0,29.332,29.332,29.3232,29.332,277788.0
2019-12-09 15:05:00,33.62,33.62,33.6,33.6,250233.0,29.332,29.332,29.3145,29.3145,250233.0
2019-12-09 15:10:00,33.6,33.61,33.59,33.6,266559.0,29.3145,29.3232,29.3058,29.3145,266559.0
2019-12-09 15:15:00,33.61,33.62,33.59,33.59,335032.0,29.3232,29.332,29.3058,29.3058,335032.0
2019-12-09 15:20:00,33.59,33.6,33.59,33.59,104118.0,29.3058,29.3145,29.3058,29.3058,104118.0
2019-12-09 15:25:00,33.59,33.6,33.59,33.59,201532.0,29.3058,29.3145,29.3058,29.3058,201532.0
2019-12-09 15:30:00,33.59,33.6,33.57,33.58,394956.0,29.3058,29.3145,29.2883,29.2971,394956.0
2019-12-09 15:35:00,33.57,33.58,33.55,33.55,405260.0,29.2883,29.2971,29.2709,29.2709,405260.0
2019-12-09 15:40:00,33.56,33.6,33.55,33.58,559023.0,29.2796,29.3145,29.2709,29.2971,559023.0
2019-12-09 15:45:00,33.58,33.59,33.55,33.57,779592.0,29.2971,29.3058,29.2709,29.2883,779592.0
2019-12-09 15:50:00,33.57,33.59,33.56,33.57,631471.0,29.2883,29.3058,29.2796,29.2883,631471.0
2019-12-09 15:55:00,33.57,33.57,33.51,33.52,1602511.0,29.2883,29.2883,29.236,29.2447,1602511.0
2019-12-10 09:30:00,33.4,33.4,33.3,33.32,1296807.0,29.14,29.14,29.0528,29.0702,1296807.0
2019-12-10 09:35:00,33.32,33.42,33.3,33.33,751415.0,29.0702,29.1575,29.0528,29.079,751415.0
2019-12-10 09:40:00,33.33,33.45,33.32,33.4,573693.0,29.079,29.1836,29.0702,29.14,573693.0
2019-12-10 09:45:00,33.41,33.41,33.36,33.38,472184.0,29.1487,29.1487,29.1051,29.1226,472184.0
2019-12-10 09:50:00,33.39,33.4,33.34,33.4,493859.0,29.1313,29.14,29.0877,29.14,493859.0
2019-12-10 09:55:00,33.4,33.42,33.35,33.38,589588.0,29.14,29.1575,29.0964,29.1226,589588.0
2019-12-10 10:00:00,33.39,33.42,33.37,33.39,459865.0,29.1313,29.1575,29.1139,29.1313,459865.0
2019-12-10 10:05:00,33.39,33.45,33.38,33.44,572204.0,29.1313,29.1836,29.1226,29.1749,572204.0
2019-12-10 10:10:00,33.45,33.48,33.43,33.48,687652.0,29.1836,29.2098,29.1662,29.2098,687652.0
2019-12-10 10:15:00,33.48,33.49,33.46,33.47,491884.0,29.2098,29.2185,29.1924,29.2011,491884.0
2019-12-10 10:20:00,33.48,33.49,33.46,33.48,454902.0,29.2098,29.2185,29.1924,29.2098,454902.0
2019-12-10 10:25:00,33.48,33.52,33.47,33.49,701774.0,29.2098,29.2447,29.2011,29.2185,701774.0
2019-12-10 10:30:00,33.5,33.5,33.47,33.48,365169.0,29.2273,29.2273,29.2011,29.2098,365169.0
2019-12-10 10:35:00,33.48,33.51,33.47,33.5,422414.0,29.2098,29.236,29.2011,29.2273,422414.0
2019-12-10 10:40:00,33.5,33.53,33.49,33.5,429099.0,29.2273,29.2534,29.2185,29.2273,429099.0
2019-12-10 10:45:00,33.5,33.5,33.48,33.49,491468.0,29.2273,29.2273,29.2098,29.2185,491468.0
2019-12-10 10:50:00,33.48,33.54,33.47,33.54,591871.0,29.2098,29.2622,29.2011,29.2622,591871.0
2019-12-10 10:55:00,33.54,33.56,33.53,33.55,396351.0,29.2622,29.2796,29.2534,29.2709,396351.0
2019-12-10 11:00:00,33.55,33.57,33.44,33.48,951885.0,29.2709,29.2883,29.1749,29.2098,951885.0
2019-12-10 11:05:00,33.48,33.55,33.47,33.52,444744.0,29.2098,29.2709,29.2011,29.2447,444744.0
2019-12-10 11:10:00,33.52,33.54,33.5,33.51,612300.0,29.2447,29.2622,29.2273,29.236,612300.0
2019-12-10 11:15:00,33.52,33.55,33.51,33.52,410407.0,29.2447,29.2709,29.236,29.2447,410407.0
2019-12-10 11:20:00,33.52,33.53,33.49,33.5,518172.0,29.2447,29.2534,29.2185,29.2273,518172.0
2019-12-10 11:25:00,33.5,33.52,33.49,33.5,255952.0,29.2273,29.2447,29.2185,29.2273,255952.0
2019-12-10 11:30:00,33.51,33.55,33.5,33.52,340116.0,29.236,29.2709,29.2273,29.2447,340116.0
2019-12-10 11:35:00,33.51,33.52,33.49,33.5,251851.0,29.236,29.2447,29.2185,29.2273,251851.0
2019-12-10 11:40:00,33.5,33.53,33.49,33.52,317280.0,29.2273,29.2534,29.2185,29.2447,317280.0
2019-12-10 11:45:00,33.52,33.52,33.5,33.51,182160.0,29.2447,29.2447,29.2273,29.236,182160.0
2019-12-10 11:50:00,33.5,33.51,33.49,33.5,248435.0,29.2273,29.236,29.2185,29.2273,248435.0
2019-12-10 11:55:00,33.49,33.5,33.47,33.48,399984.0,29.2185,29.2273,29.2011,29.2098,399984.0
2019-12-10 12:00:00,33.48,33.51,33.47,33.5,254916.0,29.2098,29.236,29.2011,29.2273,254916.0
2019-12-10 12:05:00,33.5,33.5,33.46,33.47,375800.0,29.2273,29.2273,29.1924,29.2011,375800.0
2019-12-10 12:10:00,33.48,33.48,33.46,33.46,205222.0,29.2098,29.2098,29.1924,29.1924,205222.0
2019-12-10 12:15:00,33.47,33.53,33.45,33.53,400091.0,29.2011,29.2534,29.1836,29.2534,400091.0
2019-12-10 12:20:00,33.53,33.54,33.5,33.53,384330.0,29.2534,29.2622,29.2273,29.2534,384330.0
2019-12-10 12:25:00,33.54,33.54,33.48,33.49,587232.0,29.2622,29.2622,29.2098,29.2185,587232.0
2019-12-10 12:30:00,33.48,33.49,33.46,33.47,312662.0,29.2098,29.2185,29.1924,29.2011,312662.0
2019-12-10 12:35:00,33.48,33.49,33.47,33.48,190541.0,29.2098,29.2185,29.2011,29.2098,190541.0
2019-12-10 12:40:00,33.47,33.48,33.45,33.45,219649.0,29.2011,29.2098,29.1836,29.1836,219649.0
2019-12-10 12:45:00,33.45,33.47,33.45,33.45,284849.0,29.1836,29.2011,29.1836,29.1836,284849.0
2019-12-10 12:50:00,33.45,33.48,33.45,33.47,273705.0,29.1836,29.2098,29.1836,29.2011,273705.0
2019-12-10 12:55:00,33.47,33.49,33.46,33.48,316872.0,29.2011,29.2185,29.1924,29.2098,316872.0
2019-12-10 13:00:00,33.48,33.5,33.47,33.48,181236.0,29.2098,29.2273,29.2011,29.2098,181236.0
2019-12-10 13:05:00,33.48,33.53,33.47,33.5,453478.0,29.2098,29.2534,29.2011,29.2273,453478.0
2019-12-10 13:10:00,33.5,33.53,33.49,33.51,251832.0,29.2273,29.2534,29.2185,29.236,251832.0
2019-12-10 13:15:00,33.5,33.51,33.49,33.51,189334.0,29.2273,29.236,29.2185,29.236,189334.0
2019-12-10 13:20:00,33.51,33.52,33.5,33.52,104249.0,29.236,29.2447,29.2273,29.2447,104249.0
2019-12-10 13:25:00,33.52,33.53,33.51,33.52,273814.0,29.2447,29.2534,29.236,29.2447,273814.0
2019-12-10 13:30:00,33.51,33.52,33.5,33.51,216135.0,29.236,29.2447,29.2273,29.236,216135.0
2019-12-10 13:35:00,33.51,33.54,33.5,33.53,534971.0,29.236,29.2622,29.2273,29.2534,534971.0
2019-12-10 13:40:00,33.54,33.54,33.52,33.53,180335.0,29.2622,29.2622,29.2447,29.2534,180335.0
2019-12-10 13:45:00,33.54,33.55,33.53,33.55,144872.0,29.2622,29.2709,29.2534,29.2709,144872.0
2019-12-10 13:50:00,33.55,33.57,33.54,33.56,446416.0,29.2709,29.2883,29.2622,29.2796,446416.0
2019-12-10 13:55:00,33.55,33.57,33.55,33.57,84805.0,29.2709,29.2883,29.2709,29.2883,84805.0
2019-12-10 14:00:00,33.57,33.58,33.55,33.58,258202.0,29.2883,29.2971,29.2709,29.2971,258202.0
2019-12-10 14:05:00,33.58,33.6,33.57,33.6,210409.0,29.2971,29.3145,29.2883,29.3145,210409.0
2019-12-10 14:10:00,33.59,33.62,33.59,33.62,226150.0,29.3058,29.332,29.3058,29.332,226150.0
2019-12-10 14:15:00,33.62,33.63,33.61,33.63,248554.0,29.332,29.3407,29.3232,29.3407,248554.0
2019-12-10 14:20:00,33.62,33.63,33.6,33.62,391292.0,29.332,29.3407,29.3145,29.332,391292.0
2019-12-10 14:25:00,33.62,33.63,33.61,33.61,229746.0,29.332,29.3407,29.3232,29.3232,229746.0
2019-12-10 14:30:00,33.61,33.62,33.59,33.59,255403.0,29.3232,29.332,29.3058,29.3058,255403.0
2019-12-10 14:35:00,33.59,33.6,33.58,33.59,198199.0,29.3058,29.3145,29.2971,29.3058,198199.0
2019-12-10 14:40:00,33.59,33.61,33.59,33.59,205952.0,29.3058,29.3232,29.3058,29.3058,205952.0
2019-12-10 14:45:00,33.59,33.61,33.58,33.59,275778.0,29.3058,29.3232,29.2971,29.3058,275778.0
2019-12-10 14:50:00,33.59,33.6,33.58,33.59,352912.0,29.3058,29.3145,29.2971,29.3058,352912.0
2019-12-10 14:55:00,33.59,33.6,33.58,33.59,337428.0,29.3058,29.3145,29.2971,29.3058,337428.0
2019-12-10 15:00:00,33.59,33.6,33.58,33.58,284641.0,29.3058,29.3145,29.2971,29.2971,284641.0
2019-12-10 15:05:00,33.58,33.59,33.54,33.54,546139.0,29.2971,29.3058,29.2622,29.2622,546139.0
2019-12-10 15:10:00,33.54,33.57,33.53,33.57,505869.0,29.2622,29.2883,29.2534,29.2883,505869.0
2019-12-10 15:15:00,33.57,33.57,33.52,33.53,450043.0,29.2883,29.2883,29.2447,29.2534,450043.0
2019-12-10 15:20:00,33.54,33.55,33.52,33.53,283688.0,29.2622,29.2709,29.2447,29.2534,283688.0
2019-12-10 15:25:00,33.53,33.57,33.52,33.57,584589.0,29.2534,29.2883,29.2447,29.2883,584589.0
2019-12-10 15:30:00,33.57,33.57,33.5,33.5,829439.0,29.2883,29.2883,29.2273,29.2273,829439.0
2019-12-10 15:35:00,33.5,33.54,33.5,33.52,551329.0,29.2273,29.2622,29.2273,29.2447,551329.0
2019-12-10 15:40:00,33.51,33.56,33.51,33.54,634402.0,29.236,29.2796,29.236,29.2622,634402.0
2019-12-10 15:45:00,33.54,33.56,33.52,33.55,546591.0,29.2622,29.2796,29.2447,29.2709,546591.0
2019-12-10 15:50:00,33.55,33.56,33.53,33.55,902659.0,29.2709,29.2796,29.2534,29.2709,902659.0
2019-12-10 15:55:00,33.54,33.57,33.53,33.53,1796551.0,29.2622,29.2883,29.2534,29.2534,1796551.0
2019-12-11 09:30:00,33.48,33.59,33.48,33.58,1108462.0,29.2098,29.3058,29.2098,29.2971,1108462.0
2019-12-11 09:35:00,33.58,33.63,33.54,33.56,693096.0,29.2971,29.3407,29.2622,29.2796,693096.0
2019-12-11 09:40:00,33.56,33.57,33.53,33.56,651294.0,29.2796,29.2883,29.2534,29.2796,651294.0
2019-12-11 09:45:00,33.56,33.59,33.55,33.56,473296.0,29.2796,29.3058,29.2709,29.2796,473296.0
2019-12-11 09:50:00,33.57,33.59,33.55,33.57,492063.0,29.2883,29.3058,29.2709,29.2883,492063.0
2019-12-11 09:55:00,33.58,33.6,33.56,33.59,360651.0,29.2971,29.3145,29.2796,29.3058,360651.0
2019-12-11 10:00:00,33.59,33.62,33.57,33.62,460818.0,29.3058,29.332,29.2883,29.332,460818.0
2019-12-11 10:05:00,33.62,33.65,33.61,33.62,402028.0,29.332,29.3581,29.3232,29.332,402028.0
2019-12-11 10:10:00,33.62,33.68,33.62,33.66,770723.0,29.332,29.3843,29.332,29.3669,770723.0
2019-12-11 10:15:00,33.66,33.68,33.65,33.68,459612.0,29.3669,29.3843,29.3581,29.3843,459612.0
2019-12-11 10:20:00,33.67,33.72,33.67,33.7,770826.0,29.3756,29.4192,29.3756,29.4018,770826.0
2019-12-11 10:25:00,33.71,33.71,33.67,33.71,652555.0,29.4105,29.4105,29.3756,29.4105,652555.0
2019-12-11 10:30:00,33.7,33.71,33.66,33.68,648168.0,29.4018,29.4105,29.3669,29.3843,648168.0
2019-12-11 10:35:00,33.68,33.71,33.67,33.69,567664.0,29.3843,29.4105,29.3756,29.393,567664.0
2019-12-11 10:40:00,33.69,33.73,33.68,33.72,610027.0,29.393,29.4279,29.3843,29.4192,610027.0
2019-12-11 10:45:00,33.71,33.73,33.71,33.73,354411.0,29.4105,29.4279,29.4105,29.4279,354411.0
2019-12-11 10:50:00,33.72,33.73,33.71,33.71,281360.0,29.4192,29.4279,29.4105,29.4105,281360.0
2019-12-11 10:55:00,33.71,33.73,33.71,33.71,322130.0,29.4105,29.4279,29.4105,29.4105,322130.0
2019-12-11 11:00:00,33.71,33.72,33.66,33.67,764922.0,29.4105,29.4192,29.3669,29.3756,764922.0
2019-12-11 11:05:00,33.67,33.69,33.65,33.68,253711.0,29.3756,29.393,29.3581,29.3843,253711.0
2019-12-11 11:10:00,33.68,33.68,33.64,33.64,330865.0,29.3843,29.3843,29.3494,29.3494,330865.0
2019-12-11 11:15:00,33.64,33.65,33.6,33.6,631479.0,29.3494,29.3581,29.3145,29.3145,631479.0
2019-12-11 11:20:00,33.6,33.62,33.58,33.59,429767.0,29.3145,29.332,29.2971,29.3058,429767.0
2019-12-11 11:25:00,33.6,33.62,33.59,33.61,246533.0,29.3145,29.332,29.3058,29.3232,246533.0
2019-12-11 11:30:00,33.61,33.64,33.6,33.63,340286.0,29.3232,29.3494,29.3145,29.3407,340286.0
2019-12-11 11:35:00,33.63,33.64,33.61,33.63,195040.0,29.3407,29.3494,29.3232,29.3407,195040.0
2019-12-11 11:40:00,33.63,33.67,33.62,33.66,237677.0,29.3407,29.3756,29.332,29.3669,237677.0
2019-12-11 11:45:00,33.66,33.69,33.64,33.65,438921.0,29.3669,29.393,29.3494,29.3581,438921.0
2019-12-11 11:50:00,33.64,33.65,33.61,33.61,205091.0,29.3494,29.3581,29.3232,29.3232,205091.0
2019-12-11 11:55:00,33.62,33.63,33.59,33.6,297816.0,29.332,29.3407,29.3058,29.3145,297816.0
2019-12-11 12:00:00,33.6,33.62,33.6,33.62,296790.0,29.3145,29.332,29.3145,29.332,296790.0
2019-12-11 12:05:00,33.62,33.62,33.6,33.62,196223.0,29.332,29.332,29.3145,29.332,196223.0
2019-12-11 12:10:00,33.61,33.63,33.61,33.62,217191.0,29.3232,29.3407,29.3232,29.332,217191.0
2019-12-11 12:15:00,33.63,33.65,33.62,33.64,186252.0,29.3407,29.3581,29.332,29.3494,186252.0
2019-12-11 12:20:00,33.63,33.64,33.61,33.61,120314.0,29.3407,29.3494,29.3232,29.3232,120314.0
2019-12-11 12:25:00,33.62,33.63,33.61,33.62,153416.0,29.332,29.3407,29.3232,29.332,153416.0
2019-12-11 12:30:00,33.61,33.62,33.59,33.62,185076.0,29.3232,29.332,29.3058,29.332,185076.0
2019-12-11 12:35:00,33.62,33.62,33.58,33.61,317268.0,29.332,29.332,29.2971,29.3232,317268.0
2019-12-11 12:40:00,33.61,33.65,33.6,33.64,228691.0,29.3232,29.3581,29.3145,29.3494,228691.0
2019-12-11 12:45:00,33.65,33.68,33.64,33.67,394993.0,29.3581,29.3843,29.3494,29.3756,394993.0
2019-12-11 12:50:00,33.68,33.68,33.65,33.66,140972.0,29.3843,29.3843,29.3581,29.3669,140972.0
2019-12-11 12:55:00,33.65,33.68,33.65,33.68,131909.0,29.3581,29.3843,29.3581,29.3843,131909.0
2019-12-11 13:00:00,33.68,33.68,33.65,33.66,224496.0,29.3843,29.3843,29.3581,29.3669,224496.0
2019-12-11 13:05:00,33.65,33.68,33.65,33.66,243596.0,29.3581,29.3843,29.3581,29.3669,243596.0
2019-12-11 13:10:00,33.66,33.67,33.66,33.66,113137.0,29.3669,29.3756,29.3669,29.3669,113137.0
2019-12-11 13:15:00,33.66,33.67,33.65,33.66,528355.0,29.3669,29.3756,29.3581,29.3669,528355.0
2019-12-11 13:20:00,33.66,33.66,33.64,33.65,201193.0,29.3669,29.3669,29.3494,29.3581,201193.0
2019-12-11 13:25:00,33.65,33.65,33.64,33.65,80195.0,29.3581,29.3581,29.3494,29.3581,80195.0
2019-12-11 13:30:00,33.65,33.67,33.64,33.64,288875.0,29.3581,29.3756,29.3494,29.3494,288875.0
2019-12-11 13:35:00,33.65,33.65,33.64,33.64,158156.0,29.3581,29.3581,29.3494,29.3494,158156.0
2019-12-11 13:40:00,33.64,33.65,33.59,33.61,287062.0,29.3494,29.3581,29.3058,29.3232,287062.0
2019-12-11 13:45:00,33.61,33.64,33.6,33.63,299154.0,29.3232,29.3494,29.3145,29.3407,299154.0
2019-12-11 13:50:00,33.63,33.65,33.62,33.63,160023.0,29.3407,29.3581,29.332,29.3407,160023.0
2019-12-11 13:55:00,33.64,33.67,33.63,33.66,275894.0,29.3494,29.3756,29.3407,29.3669,275894.0
2019-12-11 14:00:00,33.66,33.71,33.65,33.7,399619.0,29.3669,29.4105,29.3581,29.4018,399619.0
2019-12-11 14:05:00,33.7,33.72,33.7,33.72,399504.0,29.4018,29.4192,29.4018,29.4192,399504.0
2019-12-11 14:10:00,33.71,33.72,33.67,33.69,620747.0,29.4105,29.4192,29.3756,29.393,620747.0
2019-12-11 14:15:00,33.7,33.74,33.69,33.72,578882.0,29.4018,29.4367,29.393,29.4192,578882.0
2019-12-11 14:20:00,33.73,33.75,33.72,33.75,916054.0,29.4279,29.4454,29.4192,29.4454,916054.0
2019-12-11 14:25:00,33.74,33.75,33.72,33.73,206630.0,29.4367,29.4454,29.4192,29.4279,206630.0
2019-12-11 14:30:00,33.73,33.75,33.72,33.74,277844.0,29.4279,29.4454,29.4192,29.4367,277844.0
2019-12-11 14:35:00,33.75,33.76,33.72,33.73,506927.0,29.4454,29.4541,29.4192,29.4279,506927.0
2019-12-11 14:40:00,33.73,33.76,33.72,33.73,469173.0,29.4279,29.4541,29.4192,29.4279,469173.0
2019-12-11 14:45:00,33.74,33.76,33.71,33.73,545268.0,29.4367,29.4541,29.4105,29.4279,545268.0
2019-12-11 14:50:00,33.72,33.73,33.68,33.7,597433.0,29.4192,29.4279,29.3843,29.4018,597433.0
2019-12-11 14:55:00,33.69,33.74,33.69,33.7,580068.0,29.393,29.4367,29.393,29.4018,580068.0
2019-12-11 15:00:00,33.7,33.73,33.7,33.72,367746.0,29.4018,29.4279,29.4018,29.4192,367746.0
2019-12-11 15:05:00,33.73,33.74,33.71,33.73,330939.0,29.4279,29.4367,29.4105,29.4279,330939.0
2019-12-11 15:10:00,33.73,33.73,33.69,33.7,379800.0,29.4279,29.4279,29.393,29.4018,379800.0
2019-12-11 15:15:00,33.7,33.7,33.68,33.68,404830.0,29.4018,29.4018,29.3843,29.3843,404830.0
2019-12-11 15:20:00,33.69,33.7,33.66,33.68,503447.0,29.393,29.4018,29.3669,29.3843,503447.0
2019-12-11 15:25:00,33.68,33.73,33.67,33.69,604738.0,29.3843,29.4279,29.3756,29.393,604738.0
2019-12-11 15:30:00,33.7,33.72,33.68,33.7,583348.0,29.4018,29.4192,29.3843,29.4018,583348.0
2019-12-11 15:35:00,33.7,33.71,33.67,33.68,505886.0,29.4018,29.4105,29.3756,29.3843,505886.0
2019-12-11 15:40:00,33.68,33.72,33.68,33.7,452904.0,29.3843,29.4192,29.3843,29.4018,452904.0
2019-12-11 15:45:00,33.7,33.71,33.66,33.67,798472.0,29.4018,29.4105,29.3669,29.3756,798472.0
2019-12-11 15:50:00,33.67,33.73,33.66,33.7,974344.0,29.3756,29.4279,29.3669,29.4018,974344.0
2019-12-11 15:55:00,33.7,33.7,33.63,33.63,2238218.0,29.4018,29.4018,29.3407,29.3407,2238218.0
2019-12-12 09:30:00,33.78,33.86,33.67,33.85,1547401.0,29.4716,29.5414,29.3756,29.5326,1547401.0
2019-12-12 09:35:00,33.85,34.12,33.83,34.09,3165615.0,29.5326,29.7682,29.5152,29.742,3165615.0
2019-12-12 09:40:00,34.09,34.14,34.02,34.12,922695.0,29.742,29.7856,29.6809,29.7682,922695.0
2019-12-12 09:45:00,34.13,34.15,34.05,34.12,778847.0,29.7769,29.7944,29.7071,29.7682,778847.0
2019-12-12 09:50:00,34.12,34.18,34.11,34.18,760283.0,29.7682,29.8205,29.7595,29.8205,760283.0
2019-12-12 09:55:00,34.18,34.25,34.17,34.24,827786.0,29.8205,29.8816,29.8118,29.8729,827786.0
2019-12-12 10:00:00,34.23,34.4,34.23,34.37,1918321.0,29.8642,30.0125,29.8642,29.9863,1918321.0
2019-12-12 10:05:00,34.37,34.43,34.31,34.35,1055918.0,29.9863,30.0387,29.934,29.9689,1055918.0
2019-12-12 10:10:00,34.36,34.45,34.35,34.41,1089760.0,29.9776,30.0561,29.9689,30.0212,1089760.0
2019-12-12 10:15:00,34.41,34.45,34.39,34.44,750369.0,30.0212,30.0561,30.0038,30.0474,750369.0
2019-12-12 10:20:00,34.44,34.49,34.43,34.48,889037.0,30.0474,30.091,30.0387,30.0823,889037.0
2019-12-12 10:25:00,34.48,34.48,34.39,34.41,784440.0,30.0823,30.0823,30.0038,30.0212,784440.0
2019-12-12 10:30:00,34.42,34.44,34.36,34.36,690027.0,30.0299,30.0474,29.9776,29.9776,690027.0
2019-12-12 10:35:00,34.36,34.4,34.35,34.4,603936.0,29.9776,30.0125,29.9689,30.0125,603936.0
2019-12-12 10:40:00,34.39,34.41,34.34,34.35,677612.0,30.0038,30.0212,29.9601,29.9689,677612.0
2019-12-12 10:45:00,34.35,34.4,34.34,34.38,563598.0,29.9689,30.0125,29.9601,29.995,563598.0
2019-12-12 10:50:00,34.39,34.45,34.38,34.45,891448.0,30.0038,30.0561,29.995,30.0561,891448.0
2019-12-12 10:55:00,34.45,34.5,34.43,34.46,1017197.0,30.0561,30.0997,30.0387,30.0648,1017197.0
2019-12-12 11:00:00,34.46,34.47,34.41,34.42,515891.0,30.0648,30.0736,30.0212,30.0299,515891.0
2019-12-12 11:05:00,34.43,34.48,34.41,34.45,710065.0,30.0387,30.0823,30.0212,30.0561,710065.0
2019-12-12 11:10:00,34.45,34.47,34.44,34.45,445836.0,30.0561,30.0736,30.0474,30.0561,445836.0
2019-12-12 11:15:00,34.46,34.49,34.43,34.44,502531.0,30.0648,30.091,30.0387,30.0474,502531.0
2019-12-12 11:20:00,34.45,34.46,34.42,34.44,625974.0,30.0561,30.0648,30.0299,30.0474,625974.0
2019-12-12 11:25:00,34.44,34.46,34.41,34.41,394588.0,30.0474,30.0648,30.0212,30.0212,394588.0
2019-12-12 11:30:00,34.41,34.42,34.37,34.37,557228.0,30.0212,30.0299,29.9863,29.9863,557228.0
2019-12-12 11:35:00,34.37,34.43,34.36,34.41,498618.0,29.9863,30.0387,29.9776,30.0212,498618.0
2019-12-12 11:40:00,34.41,34.42,34.35,34.36,580203.0,30.0212,30.0299,29.9689,29.9776,580203.0
2019-12-12 11:45:00,34.36,34.42,34.35,34.4,495990.0,29.9776,30.0299,29.9689,30.0125,495990.0
2019-12-12 11:50:00,34.39,34.43,34.36,34.39,381010.0,30.0038,30.0387,29.9776,30.0038,381010.0
2019-12-12 11:55:00,34.38,34.4,34.31,34.4,712855.0,29.995,30.0125,29.934,30.0125,712855.0
2019-12-12 12:00:00,34.39,34.39,34.35,34.36,456089.0,30.0038,30.0038,29.9689,29.9776,456089.0
2019-12-12 12:05:00,34.36,34.38,34.34,34.36,450005.0,29.9776,29.995,29.9601,29.9776,450005.0
2019-12-12 12:10:00,34.37,34.37,34.33,34.34,342425.0,29.9863,29.9863,29.9514,29.9601,342425.0
2019-12-12 12:15:00,34.34,34.36,34.32,34.34,455965.0,29.9601,29.9776,29.9427,29.9601,455965.0
2019-12-12 12:20:00,34.35,34.36,34.31,34.32,423394.0,29.9689,29.9776,29.934,29.9427,423394.0
2019-12-12 12:25:00,34.32,34.34,34.3,34.34,472938.0,29.9427,29.9601,29.9252,29.9601,472938.0
2019-12-12 12:30:00,34.33,34.39,34.33,34.38,667683.0,29.9514,30.0038,29.9514,29.995,667683.0
2019-12-12 12:35:00,34.38,34.41,34.38,34.39,506066.0,29.995,30.0212,29.995,30.0038,506066.0
2019-12-12 12:40:00,34.4,34.4,34.38,34.39,384866.0,30.0125,30.0125,29.995,30.0038,384866.0
2019-12-12 12:45:00,34.39,34.4,34.38,34.39,249402.0,30.0038,30.0125,29.995,30.0038,249402.0
2019-12-12 12:50:00,34.39,34.44,34.38,34.38,501203.0,30.0038,30.0474,29.995,29.995,501203.0
2019-12-12 12:55:00,34.39,34.4,34.35,34.36,393745.0,30.0038,30.0125,29.9689,29.9776,393745.0
2019-12-12 13:00:00,34.36,34.38,34.33,34.36,510431.0,29.9776,29.995,29.9514,29.9776,510431.0
2019-12-12 13:05:00,34.37,34.39,34.36,34.36,262821.0,29.9863,30.0038,29.9776,29.9776,262821.0
2019-12-12 13:10:00,34.36,34.39,34.35,34.37,377471.0,29.9776,30.0038,29.9689,29.9863,377471.0
2019-12-12 13:15:00,34.37,34.43,34.36,34.41,339758.0,29.9863,30.0387,29.9776,30.0212,339758.0
2019-12-12 13:20:00,34.42,34.42,34.4,34.4,302970.0,30.0299,30.0299,30.0125,30.0125,302970.0
2019-12-12 13:25:00,34.4,34.41,34.38,34.39,323505.0,30.0125,30.0212,29.995,30.0038,323505.0
2019-12-12 13:30:00,34.39,34.4,34.37,34.39,388413.0,30.0038,30.0125,29.9863,30.0038,388413.0
2019-12-12 13:35:00,34.38,34.39,34.34,34.37,345567.0,29.995,30.0038,29.9601,29.9863,345567.0
2019-12-12 13:40:00,34.36,34.38,34.33,34.36,350516.0,29.9776,29.995,29.9514,29.9776,350516.0
2019-12-12 13:45:00,34.36,34.36,34.35,34.35,74976.0,29.9776,29.9776,29.9689,29.9689,74976.0
2019-12-12 13:50:00,34.36,34.38,34.35,34.38,329780.0,29.9776,29.995,29.9689,29.995,329780.0
2019-12-12 13:55:00,34.38,34.39,34.36,34.39,278113.0,29.995,30.0038,29.9776,30.0038,278113.0
2019-12-12 14:00:00,34.39,34.42,34.37,34.41,442259.0,30.0038,30.0299,29.9863,30.0212,442259.0
2019-12-12 14:05:00,34.41,34.47,34.4,34.47,618001.0,30.0212,30.0736,30.0125,30.0736,618001.0
2019-12-12 14:10:00,34.46,34.48,34.41,34.44,571326.0,30.0648,30.0823,30.0212,30.0474,571326.0
2019-12-12 14:15:00,34.44,34.47,34.44,34.45,338683.0,30.0474,30.0736,30.0474,30.0561,338683.0
2019-12-12 14:20:00,34.45,34.47,34.45,34.45,166335.0,30.0561,30.0736,30.0561,30.0561,166335.0
2019-12-12 14:25:00,34.45,34.46,34.42,34.46,385498.0,30.0561,30.0648,30.0299,30.0648,385498.0
2019-12-12 14:30:00,34.45,34.63,34.44,34.59,1993120.0,30.0561,30.2131,30.0474,30.1782,1993120.0
2019-12-12 14:35:00,34.59,34.63,34.54,34.57,811257.0,30.1782,30.2131,30.1346,30.1608,811257.0
2019-12-12 14:40:00,34.58,34.63,34.57,34.63,631827.0,30.1695,30.2131,30.1608,30.2131,631827.0
2019-12-12 14:45:00,34.63,34.64,34.58,34.61,562795.0,30.2131,30.2219,30.1695,30.1957,562795.0
2019-12-12 14:50:00,34.61,34.64,34.58,34.64,682066.0,30.1957,30.2219,30.1695,30.2219,682066.0
2019-12-12 14:55:00,34.63,34.66,34.62,34.65,667342.0,30.2131,30.2393,30.2044,30.2306,667342.0
2019-12-12 15:00:00,34.65,34.69,34.64,34.68,600342.0,30.2306,30.2655,30.2219,30.2568,600342.0
2019-12-12 15:05:00,34.68,34.73,34.67,34.7,980236.0,30.2568,30.3004,30.248,30.2742,980236.0
2019-12-12 15:10:00,34.7,34.71,34.66,34.66,557217.0,30.2742,30.2829,30.2393,30.2393,557217.0
2019-12-12 15:15:00,34.66,34.72,34.66,34.7,718493.0,30.2393,30.2917,30.2393,30.2742,718493.0
2019-12-12 15:20:00,34.7,34.73,34.7,34.71,562048.0,30.2742,30.3004,30.2742,30.2829,562048.0
2019-12-12 15:25:00,34.71,34.78,34.7,34.78,806037.0,30.2829,30.344,30.2742,30.344,806037.0
2019-12-12 15:30:00,34.78,34.79,34.72,34.73,1015807.0,30.344,30.3527,30.2917,30.3004,1015807.0
2019-12-12 15:35:00,34.73,34.75,34.68,34.71,1475259.0,30.3004,30.3178,30.2568,30.2829,1475259.0
2019-12-12 15:40:00,34.71,34.76,34.69,34.73,845947.0,30.2829,30.3266,30.2655,30.3004,845947.0
2019-12-12 15:45:00,34.74,34.79,34.71,34.77,1070903.0,30.3091,30.3527,30.2829,30.3353,1070903.0
2019-12-12 15:50:00,34.79,34.81,34.77,34.78,1509721.0,30.3527,30.3702,30.3353,30.344,1509721.0
2019-12-12 15:55:00,34.79,34.79,34.66,34.67,3997877.0,30.3527,30.3527,30.2393,30.248,3997877.0
2019-12-13 09:30:00,34.69,34.7,34.49,34.49,1919785.0,30.2655,30.2742,30.091,30.091,1919785.0
2019-12-13 09:35:00,34.5,34.62,34.48,34.61,1014962.0,30.0997,30.2044,30.0823,30.1957,1014962.0
2019-12-13 09:40:00,34.62,34.65,34.55,34.63,578434.0,30.2044,30.2306,30.1433,30.2131,578434.0
2019-12-13 09:45:00,34.63,34.67,34.56,34.62,1031124.0,30.2131,30.248,30.1521,30.2044,1031124.0
2019-12-13 09:50:00,34.61,34.65,34.57,34.63,542483.0,30.1957,30.2306,30.1608,30.2131,542483.0
2019-12-13 09:55:00,34.62,34.66,34.59,34.65,969587.0,30.2044,30.2393,30.1782,30.2306,969587.0
2019-12-13 10:00:00,34.66,34.89,34.6,34.89,2024964.0,30.2393,30.44,30.187,30.44,2024964.0
2019-12-13 10:05:00,34.89,34.94,34.85,34.91,1572125.0,30.44,30.4836,30.4051,30.4574,1572125.0
2019-12-13 10:10:00,34.9,34.96,34.76,34.77,1205849.0,30.4487,30.5011,30.3266,30.3353,1205849.0
2019-12-13 10:15:00,34.76,34.86,34.75,34.85,832602.0,30.3266,30.4138,30.3178,30.4051,832602.0
2019-12-13 10:20:00,34.85,34.86,34.78,34.82,517216.0,30.4051,30.4138,30.344,30.3789,517216.0
2019-12-13 10:25:00,34.81,34.86,34.72,34.75,1048216.0,30.3702,30.4138,30.2917,30.3178,1048216.0
2019-12-13 10:30:00,34.74,34.75,34.62,34.68,947052.0,30.3091,30.3178,30.2044,30.2568,947052.0
2019-12-13 10:35:00,34.68,34.69,34.5,34.53,913368.0,30.2568,30.2655,30.0997,30.1259,913368.0
2019-12-13 10:40:00,34.53,34.61,34.53,34.57,559614.0,30.1259,30.1957,30.1259,30.1608,559614.0
2019-12-13 10:45:00,34.57,34.64,34.54,34.56,755938.0,30.1608,30.2219,30.1346,30.1521,755938.0
2019-12-13 10:50:00,34.56,34.58,34.46,34.47,691131.0,30.1521,30.1695,30.0648,30.0736,691131.0
2019-12-13 10:55:00,34.46,34.5,34.43,34.44,479247.0,30.0648,30.0997,30.0387,30.0474,479247.0
2019-12-13 11:00:00,34.44,34.49,34.42,34.44,705749.0,30.0474,30.091,30.0299,30.0474,705749.0
2019-12-13 11:05:00,34.44,34.5,34.43,34.47,505802.0,30.0474,30.0997,30.0387,30.0736,505802.0
2019-12-13 11:10:00,34.47,34.5,34.43,34.45,805740.0,30.0736,30.0997,30.0387,30.0561,805740.0
2019-12-13 11:15:00,34.45,34.45,34.39,34.4,663322.0,30.0561,30.0561,30.0038,30.0125,663322.0
2019-12-13 11:20:00,34.4,34.42,34.35,34.4,628399.0,30.0125,30.0299,29.9689,30.0125,628399.0
2019-12-13 11:25:00,34.4,34.41,34.35,34.38,599922.0,30.0125,30.0212,29.9689,29.995,599922.0
2019-12-13 11:30:00,34.38,34.41,34.34,34.37,630478.0,29.995,30.0212,29.9601,29.9863,630478.0
2019-12-13 11:35:00,34.36,34.43,34.34,34.4,637695.0,29.9776,30.0387,29.9601,30.0125,637695.0
2019-12-13 11:40:00,34.4,34.42,34.37,34.41,343829.0,30.0125,30.0299,29.9863,30.0212,343829.0
2019-12-13 11:45:00,34.42,34.46,34.41,34.46,541855.0,30.0299,30.0648,30.0212,30.0648,541855.0
2019-12-13 11:50:00,34.46,34.51,34.45,34.51,415561.0,30.0648,30.1085,30.0561,30.1085,415561.0
2019-12-13 11:55:00,34.51,34.56,34.5,34.56,537012.0,30.1085,30.1521,30.0997,30.1521,537012.0
2019-12-13 12:00:00,34.55,34.56,34.52,34.55,472650.0,30.1433,30.1521,30.1172,30.1433,472650.0
2019-12-13 12:05:00,34.55,34.58,34.54,34.57,434056.0,30.1433,30.1695,30.1346,30.1608,434056.0
2019-12-13 12:10:00,34.57,34.57,34.51,34.53,377191.0,30.1608,30.1608,30.1085,30.1259,377191.0
2019-12-13 12:15:00,34.52,34.53,34.48,34.48,269876.0,30.1172,30.1259,30.0823,30.0823,269876.0
2019-12-13 12:20:00,34.48,34.52,34.47,34.52,383286.0,30.0823,30.1172,30.0736,30.1172,383286.0
2019-12-13 12:25:00,34.52,34.56,34.5,34.55,382958.0,30.1172,30.1521,30.0997,30.1433,382958.0
2019-12-13 12:30:00,34.56,34.58,34.54,34.56,331818.0,30.1521,30.1695,30.1346,30.1521,331818.0
2019-12-13 12:35:00,34.56,34.59,34.54,34.58,313583.0,30.1521,30.1782,30.1346,30.1695,313583.0
2019-12-13 12:40:00,34.58,34.59,34.53,34.54,306945.0,30.1695,30.1782,30.1259,30.1346,306945.0
2019-12-13 12:45:00,34.54,34.55,34.52,34.52,208667.0,30.1346,30.1433,30.1172,30.1172,208667.0
2019-12-13 12:50:00,34.52,34.53,34.51,34.52,130914.0,30.1172,30.1259,30.1085,30.1172,130914.0
2019-12-13 12:55:00,34.52,34.58,34.52,34.57,307668.0,30.1172,30.1695,30.1172,30.1608,307668.0
2019-12-13 13:00:00,34.58,34.58,34.54,34.55,179112.0,30.1695,30.1695,30.1346,30.1433,179112.0
2019-12-13 13:05:00,34.55,34.56,34.53,34.55,118965.0,30.1433,30.1521,30.1259,30.1433,118965.0
2019-12-13 13:10:00,34.56,34.56,34.54,34.56,209970.0,30.1521,30.1521,30.1346,30.1521,209970.0
2019-12-13 13:15:00,34.56,34.56,34.53,34.56,217369.0,30.1521,30.1521,30.1259,30.1521,217369.0
2019-12-13 13:20:00,34.55,34.57,34.55,34.55,230777.0,30.1433,30.1608,30.1433,30.1433,230777.0
2019-12-13 13:25:00,34.55,34.55,34.52,34.52,190615.0,30.1433,30.1433,30.1172,30.1172,190615.0
2019-12-13 13:30:00,34.52,34.53,34.49,34.5,331150.0,30.1172,30.1259,30.091,30.0997,331150.0
2019-12-13 13:35:00,34.5,34.52,34.49,34.5,396848.0,30.0997,30.1172,30.091,30.0997,396848.0
2019-12-13 13:40:00,34.5,34.5,34.48,34.48,158048.0,30.0997,30.0997,30.0823,30.0823,158048.0
2019-12-13 13:45:00,34.49,34.51,34.48,34.5,253563.0,30.091,30.1085,30.0823,30.0997,253563.0
2019-12-13 13:50:00,34.5,34.55,34.5,34.52,339968.0,30.0997,30.1433,30.0997,30.1172,339968.0
2019-12-13 13:55:00,34.52,34.52,34.51,34.52,184556.0,30.1172,30.1172,30.1085,30.1172,184556.0
2019-12-13 14:00:00,34.51,34.54,34.5,34.52,358767.0,30.1085,30.1346,30.0997,30.1172,358767.0
2019-12-13 14:05:00,34.51,34.53,34.51,34.52,249386.0,30.1085,30.1259,30.1085,30.1172,249386.0
2019-12-13 14:10:00,34.52,34.52,34.48,34.5,423818.0,30.1172,30.1172,30.0823,30.0997,423818.0
2019-12-13 14:15:00,34.5,34.5,34.47,34.48,368663.0,30.0997,30.0997,30.0736,30.0823,368663.0
2019-12-13 14:20:00,34.47,34.49,34.46,34.47,374189.0,30.0736,30.091,30.0648,30.0736,374189.0
2019-12-13 14:25:00,34.47,34.48,34.45,34.45,331088.0,30.0736,30.0823,30.0561,30.0561,331088.0
2019-12-13 14:30:00,34.45,34.47,34.44,34.45,403017.0,30.0561,30.0736,30.0474,30.0561,403017.0
2019-12-13 14:35:00,34.45,34.45,34.41,34.43,223391.0,30.0561,30.0561,30.0212,30.0387,223391.0
2019-12-13 14:40:00,34.43,34.43,34.41,34.41,240651.0,30.0387,30.0387,30.0212,30.0212,240651.0
2019-12-13 14:45:00,34.41,34.44,34.41,34.41,404730.0,30.0212,30.0474,30.0212,30.0212,404730.0
2019-12-13 14:50:00,34.41,34.44,34.41,34.44,221589.0,30.0212,30.0474,30.0212,30.0474,221589.0
2019-12-13 14:55:00,34.44,34.48,34.43,34.46,336812.0,30.0474,30.0823,30.0387,30.0648,336812.0
2019-12-13 15:00:00,34.47,34.47,34.42,34.44,281630.0,30.0736,30.0736,30.0299,30.0474,281630.0
2019-12-13 15:05:00,34.44,34.44,34.43,34.44,128048.0,30.0474,30.0474,30.0387,30.0474,128048.0
2019-12-13 15:10:00,34.44,34.47,34.42,34.45,434029.0,30.0474,30.0736,30.0299,30.0561,434029.0
2019-12-13 15:15:00,34.45,34.46,34.44,34.44,234959.0,30.0561,30.0648,30.0474,30.0474,234959.0
2019-12-13 15:20:00,34.45,34.46,34.44,34.45,265146.0,30.0561,30.0648,30.0474,30.0561,265146.0
2019-12-13 15:25:00,34.44,34.45,34.42,34.43,289417.0,30.0474,30.0561,30.0299,30.0387,289417.0
2019-12-13 15:30:00,34.42,34.48,34.42,34.44,517634.0,30.0299,30.0823,30.0299,30.0474,517634.0
2019-12-13 15:35:00,34.44,34.47,34.43,34.47,360233.0,30.0474,30.0736,30.0387,30.0736,360233.0
2019-12-13 15:40:00,34.47,34.5,34.45,34.48,513338.0,30.0736,30.0997,30.0561,30.0823,513338.0
2019-12-13 15:45:00,34.48,34.48,34.45,34.47,562581.0,30.0823,30.0823,30.0561,30.0736,562581.0
2019-12-13 15:50:00,34.47,34.49,34.44,34.45,899596.0,30.0736,30.091,30.0474,30.0561,899596.0
2019-12-13 15:55:00,34.45,34.48,34.42,34.44,1800273.0,30.0561,30.0823,30.0299,30.0474,1800273.0
2019-12-16 09:30:00,34.95,35.0,34.81,34.96,2032511.0,30.4923,30.536,30.3702,30.5011,2032511.0
2019-12-16 09:35:00,34.97,35.0,34.95,34.98,1195801.0,30.5098,30.536,30.4923,30.5185,1195801.0
2019-12-16 09:40:00,34.98,34.99,34.9,34.92,1062144.0,30.5185,30.5272,30.4487,30.4662,1062144.0
2019-12-16 09:45:00,34.92,34.97,34.91,34.94,808417.0,30.4662,30.5098,30.4574,30.4836,808417.0
2019-12-16 09:50:00,34.95,34.95,34.89,34.9,1125738.0,30.4923,30.4923,30.44,30.4487,1125738.0
2019-12-16 09:55:00,34.89,34.91,34.87,34.9,633499.0,30.44,30.4574,30.4225,30.4487,633499.0
2019-12-16 10:00:00,34.9,34.95,34.88,34.95,779945.0,30.4487,30.4923,30.4313,30.4923,779945.0
2019-12-16 10:05:00,34.95,34.98,34.92,34.98,960176.0,30.4923,30.5185,30.4662,30.5185,960176.0
2019-12-16 10:10:00,34.97,35.05,34.97,35.05,1536319.0,30.5098,30.5796,30.5098,30.5796,1536319.0
2019-12-16 10:15:00,35.05,35.06,35.0,35.06,1117374.0,30.5796,30.5883,30.536,30.5883,1117374.0
2019-12-16 10:20:00,35.06,35.06,35.01,35.05,720471.0,30.5883,30.5883,30.5447,30.5796,720471.0
2019-12-16 10:25:00,35.04,35.09,35.03,35.04,766998.0,30.5709,30.6145,30.5621,30.5709,766998.0
2019-12-16 10:30:00,35.04,35.09,35.02,35.07,551839.0,30.5709,30.6145,30.5534,30.597,551839.0
2019-12-16 10:35:00,35.07,35.08,35.03,35.06,516393.0,30.597,30.6058,30.5621,30.5883,516393.0
2019-12-16 10:40:00,35.05,35.06,35.03,35.05,409903.0,30.5796,30.5883,30.5621,30.5796,409903.0
2019-12-16 10:45:00,35.04,35.06,35.03,35.04,1002970.0,30.5709,30.5883,30.5621,30.5709,1002970.0
2019-12-16 10:50:00,35.05,35.07,35.01,35.02,544586.0,30.5796,30.597,30.5447,30.5534,544586.0
2019-12-16 10:55:00,35.02,35.04,35.01,35.03,333337.0,30.5534,30.5709,30.5447,30.5621,333337.0
2019-12-16 11:00:00,35.03,35.05,35.02,35.05,295669.0,30.5621,30.5796,30.5534,30.5796,295669.0
2019-12-16 11:05:00,35.05,35.08,35.03,35.08,567966.0,30.5796,30.6058,30.5621,30.6058,567966.0
2019-12-16 11:10:00,35.08,35.09,35.06,35.09,726198.0,30.6058,30.6145,30.5883,30.6145,726198.0
2019-12-16 11:15:00,35.09,35.09,35.02,35.03,529145.0,30.6145,30.6145,30.5534,30.5621,529145.0
2019-12-16 11:20:00,35.03,35.03,34.98,35.0,503903.0,30.5621,30.5621,30.5185,30.536,503903.0
2019-12-16 11:25:00,34.99,35.03,34.98,35.01,495761.0,30.5272,30.5621,30.5185,30.5447,495761.0
2019-12-16 11:30:00,35.01,35.02,35.0,35.0,415606.0,30.5447,30.5534,30.536,30.536,415606.0
2019-12-16 11:35:00,35.0,35.01,34.97,35.0,450888.0,30.536,30.5447,30.5098,30.536,450888.0
2019-12-16 11:40:00,34.99,35.04,34.99,35.01,515337.0,30.5272,30.5709,30.5272,30.5447,515337.0
2019-12-16 11:45:00,35.0,35.02,35.0,35.02,296358.0,30.536,30.5534,30.536,30.5534,296358.0
2019-12-16 11:50:00,35.02,35.02,34.99,35.01,340213.0,30.5534,30.5534,30.5272,30.5447,340213.0
2019-12-16 11:55:00,35.01,35.02,34.99,35.01,324246.0,30.5447,30.5534,30.5272,30.5447,324246.0
2019-12-16 12:00:00,35.01,35.03,35.0,35.01,438537.0,30.5447,30.5621,30.536,30.5447,438537.0
2019-12-16 12:05:00,35.01,35.03,35.01,35.01,239086.0,30.5447,30.5621,30.5447,30.5447,239086.0
2019-12-16 12:10:00,35.01,35.02,34.99,34.99,447297.0,30.5447,30.5534,30.5272,30.5272,447297.0
2019-12-16 12:15:00,34.99,35.0,34.96,34.96,345912.0,30.5272,30.536,30.5011,30.5011,345912.0
2019-12-16 12:20:00,34.96,34.97,34.94,34.95,364374.0,30.5011,30.5098,30.4836,30.4923,364374.0
2019-12-16 12:25:00,34.95,34.96,34.92,34.94,356613.0,30.4923,30.5011,30.4662,30.4836,356613.0
2019-12-16 12:30:00,34.93,34.97,34.93,34.97,280270.0,30.4749,30.5098,30.4749,30.5098,280270.0
2019-12-16 12:35:00,34.97,34.98,34.96,34.97,153869.0,30.5098,30.5185,30.5011,30.5098,153869.0
2019-12-16 12:40:00,34.97,34.98,34.93,34.93,464799.0,30.5098,30.5185,30.4749,30.4749,464799.0
2019-12-16 12:45:00,34.94,34.95,34.92,34.94,236523.0,30.4836,30.4923,30.4662,30.4836,236523.0
2019-12-16 12:50:00,34.94,34.96,34.94,34.94,254837.0,30.4836,30.5011,30.4836,30.4836,254837.0
2019-12-16 12:55:00,34.95,34.95,34.94,34.94,108573.0,30.4923,30.4923,30.4836,30.4836,108573.0
2019-12-16 13:00:00,34.95,34.95,34.92,34.92,270544.0,30.4923,30.4923,30.4662,30.4662,270544.0
2019-12-16 13:05:00,34.92,34.94,34.92,34.93,262424.0,30.4662,30.4836,30.4662,30.4749,262424.0
2019-12-16 13:10:00,34.92,34.93,34.92,34.93,285455.0,30.4662,30.4749,30.4662,30.4749,285455.0
2019-12-16 13:15:00,34.92,34.93,34.91,34.91,326687.0,30.4662,30.4749,30.4574,30.4574,326687.0
2019-12-16 13:20:00,34.91,34.92,34.91,34.91,187914.0,30.4574,30.4662,30.4574,30.4574,187914.0
2019-12-16 13:25:00,34.92,34.93,34.91,34.93,295655.0,30.4662,30.4749,30.4574,30.4749,295655.0
2019-12-16 13:30:00,34.93,34.94,34.92,34.94,305786.0,30.4749,30.4836,30.4662,30.4836,305786.0
2019-12-16 13:35:00,34.94,34.97,34.93,34.94,612599.0,30.4836,30.5098,30.4749,30.4836,612599.0
2019-12-16 13:40:00,34.93,34.96,34.92,34.95,265113.0,30.4749,30.5011,30.4662,30.4923,265113.0
2019-12-16 13:45:00,34.95,34.97,34.94,34.95,388266.0,30.4923,30.5098,30.4836,30.4923,388266.0
2019-12-16 13:50:00,34.95,34.97,34.94,34.95,253486.0,30.4923,30.5098,30.4836,30.4923,253486.0
2019-12-16 13:55:00,34.95,34.98,34.95,34.95,333730.0,30.4923,30.5185,30.4923,30.4923,333730.0
2019-12-16 14:00:00,34.95,34.96,34.95,34.96,131607.0,30.4923,30.5011,30.4923,30.5011,131607.0
2019-12-16 14:05:00,34.95,34.96,34.95,34.95,205219.0,30.4923,30.5011,30.4923,30.4923,205219.0
2019-12-16 14:10:00,34.96,34.96,34.95,34.96,185216.0,30.5011,30.5011,30.4923,30.5011,185216.0
2019-12-16 14:15:00,34.96,34.96,34.95,34.95,162493.0,30.5011,30.5011,30.4923,30.4923,162493.0
2019-12-16 14:20:00,34.95,34.96,34.94,34.94,188941.0,30.4923,30.5011,30.4836,30.4836,188941.0
2019-12-16 14:25:00,34.95,34.95,34.91,34.91,330574.0,30.4923,30.4923,30.4574,30.4574,330574.0
2019-12-16 14:30:00,34.91,34.92,34.87,34.88,363083.0,30.4574,30.4662,30.4225,30.4313,363083.0
2019-12-16 14:35:00,34.87,34.9,34.85,34.86,608324.0,30.4225,30.4487,30.4051,30.4138,608324.0
2019-12-16 14:40:00,34.86,34.88,34.85,34.88,309318.0,30.4138,30.4313,30.4051,30.4313,309318.0
2019-12-16 14:45:00,34.88,34.88,34.84,34.85,346311.0,30.4313,30.4313,30.3964,30.4051,346311.0
2019-12-16 14:50:00,34.86,34.86,34.83,34.83,313452.0,30.4138,30.4138,30.3876,30.3876,313452.0
2019-12-16 14:55:00,34.83,34.84,34.8,34.82,464634.0,30.3876,30.3964,30.3615,30.3789,464634.0
2019-12-16 15:00:00,34.82,34.82,34.79,34.8,309033.0,30.3789,30.3789,30.3527,30.3615,309033.0
2019-12-16 15:05:00,34.81,34.81,34.78,34.79,364892.0,30.3702,30.3702,30.344,30.3527,364892.0
2019-12-16 15:10:00,34.79,34.81,34.78,34.79,361357.0,30.3527,30.3702,30.344,30.3527,361357.0
2019-12-16 15:15:00,34.79,34.8,34.76,34.77,455963.0,30.3527,30.3615,30.3266,30.3353,455963.0
2019-12-16 15:20:00,34.77,34.79,34.76,34.78,477233.0,30.3353,30.3527,30.3266,30.344,477233.0
2019-12-16 15:25:00,34.77,34.79,34.75,34.76,451458.0,30.3353,30.3527,30.3178,30.3266,451458.0
2019-12-16 15:30:00,34.76,34.78,34.74,34.77,496076.0,30.3266,30.344,30.3091,30.3353,496076.0
2019-12-16 15:35:00,34.77,34.78,34.74,34.77,590559.0,30.3353,30.344,30.3091,30.3353,590559.0
2019-12-16 15:40:00,34.77,34.78,34.75,34.76,571386.0,30.3353,30.344,30.3178,30.3266,571386.0
2019-12-16 15:45:00,34.76,34.76,34.7,34.72,774398.0,30.3266,30.3266,30.2742,30.2917,774398.0
2019-12-16 15:50:00,34.72,34.73,34.7,34.7,941403.0,30.2917,30.3004,30.2742,30.2742,941403.0
2019-12-16 15:55:00,34.7,34.74,34.7,34.7,1635970.0,30.2742,30.3091,30.2742,30.2742,1635970.0
2019-12-17 09:30:00,34.85,34.88,34.74,34.79,1118312.0,30.4051,30.4313,30.3091,30.3527,1118312.0
2019-12-17 09:35:00,34.8,34.94,34.79,34.94,1038519.0,30.3615,30.4836,30.3527,30.4836,1038519.0
2019-12-17 09:40:00,34.94,34.97,34.9,34.97,1040621.0,30.4836,30.5098,30.4487,30.5098,1040621.0
2019-12-17 09:45:00,34.97,34.97,34.84,34.87,624701.0,30.5098,30.5098,30.3964,30.4225,624701.0
2019-12-17 09:50:00,34.87,34.92,34.85,34.89,676500.0,30.4225,30.4662,30.4051,30.44,676500.0
2019-12-17 09:55:00,34.89,34.9,34.81,34.83,702679.0,30.44,30.4487,30.3702,30.3876,702679.0
2019-12-17 10:00:00,34.84,34.89,34.81,34.84,711497.0,30.3964,30.44,30.3702,30.3964,711497.0
2019-12-17 10:05:00,34.84,34.9,34.82,34.88,530879.0,30.3964,30.4487,30.3789,30.4313,530879.0
2019-12-17 10:10:00,34.88,34.92,34.86,34.91,440487.0,30.4313,30.4662,30.4138,30.4574,440487.0
2019-12-17 10:15:00,34.91,34.97,34.87,34.96,578247.0,30.4574,30.5098,30.4225,30.5011,578247.0
2019-12-17 10:20:00,34.96,34.98,34.94,34.96,487286.0,30.5011,30.5185,30.4836,30.5011,487286.0
2019-12-17 10:25:00,34.97,34.99,34.95,34.98,367050.0,30.5098,30.5272,30.4923,30.5185,367050.0
2019-12-17 10:30:00,34.98,35.0,34.96,34.99,460600.0,30.5185,30.536,30.5011,30.5272,460600.0
2019-12-17 10:35:00,34.99,34.99,34.97,34.98,392942.0,30.5272,30.5272,30.5098,30.5185,392942.0
2019-12-17 10:40:00,34.98,34.98,34.97,34.97,232297.0,30.5185,30.5185,30.5098,30.5098,232297.0
2019-12-17 10:45:00,34.97,34.98,34.94,34.97,504127.0,30.5098,30.5185,30.4836,30.5098,504127.0
2019-12-17 10:50:00,34.97,34.98,34.92,34.94,564996.0,30.5098,30.5185,30.4662,30.4836,564996.0
2019-12-17 10:55:00,34.93,34.95,34.92,34.94,362422.0,30.4749,30.4923,30.4662,30.4836,362422.0
2019-12-17 11:00:00,34.94,34.97,34.92,34.97,357844.0,30.4836,30.5098,30.4662,30.5098,357844.0
2019-12-17 11:05:00,34.97,34.97,34.95,34.95,185064.0,30.5098,30.5098,30.4923,30.4923,185064.0
2019-12-17 11:10:00,34.95,34.97,34.93,34.95,390719.0,30.4923,30.5098,30.4749,30.4923,390719.0
2019-12-17 11:15:00,34.95,34.97,34.93,34.95,239998.0,30.4923,30.5098,30.4749,30.4923,239998.0
2019-12-17 11:20:00,34.95,34.97,34.95,34.95,284004.0,30.4923,30.5098,30.4923,30.4923,284004.0
2019-12-17 11:25:00,34.95,34.97,34.94,34.97,599443.0,30.4923,30.5098,30.4836,30.5098,599443.0
2019-12-17 11:30:00,34.97,34.98,34.96,34.98,232468.0,30.5098,30.5185,30.5011,30.5185,232468.0
2019-12-17 11:35:00,34.98,35.01,34.97,35.0,880958.0,30.5185,30.5447,30.5098,30.536,880958.0
2019-12-17 11:40:00,35.01,35.01,35.0,35.0,353115.0,30.5447,30.5447,30.536,30.536,353115.0
2019-12-17 11:45:00,35.01,35.07,35.0,35.02,1158389.0,30.5447,30.597,30.536,30.5534,1158389.0
2019-12-17 11:50:00,35.02,35.06,35.02,35.05,297663.0,30.5534,30.5883,30.5534,30.5796,297663.0
2019-12-17 11:55:00,35.05,35.08,35.04,35.08,553344.0,30.5796,30.6058,30.5709,30.6058,553344.0
2019-12-17 12:00:00,35.07,35.09,35.05,35.05,575337.0,30.597,30.6145,30.5796,30.5796,575337.0
2019-12-17 12:05:00,35.05,35.07,35.05,35.07,258808.0,30.5796,30.597,30.5796,30.597,258808.0
2019-12-17 12:10:00,35.06,35.1,35.06,35.09,398748.0,30.5883,30.6232,30.5883,30.6145,398748.0
2019-12-17 12:15:00,35.09,35.1,35.07,35.09,606213.0,30.6145,30.6232,30.597,30.6145,606213.0
2019-12-17 12:20:00,35.09,35.1,35.07,35.07,382579.0,30.6145,30.6232,30.597,30.597,382579.0
2019-12-17 12:25:00,35.07,35.08,35.07,35.07,199029.0,30.597,30.6058,30.597,30.597,199029.0
2019-12-17 12:30:00,35.07,35.08,35.06,35.07,354255.0,30.597,30.6058,30.5883,30.597,354255.0
2019-12-17 12:35:00,35.07,35.08,35.06,35.07,294053.0,30.597,30.6058,30.5883,30.597,294053.0
2019-12-17 12:40:00,35.08,35.1,35.07,35.09,511107.0,30.6058,30.6232,30.597,30.6145,511107.0
2019-12-17 12:45:00,35.09,35.1,35.08,35.08,183143.0,30.6145,30.6232,30.6058,30.6058,183143.0
2019-12-17 12:50:00,35.09,35.09,35.05,35.07,450582.0,30.6145,30.6145,30.5796,30.597,450582.0
2019-12-17 12:55:00,35.07,35.1,35.07,35.09,237099.0,30.597,30.6232,30.597,30.6145,237099.0
2019-12-17 13:00:00,35.09,35.1,35.08,35.09,267481.0,30.6145,30.6232,30.6058,30.6145,267481.0
2019-12-17 13:05:00,35.09,35.11,35.09,35.11,335946.0,30.6145,30.6319,30.6145,30.6319,335946.0
2019-12-17 13:10:00,35.11,35.14,35.1,35.13,461876.0,30.6319,30.6581,30.6232,30.6494,461876.0
2019-12-17 13:15:00,35.14,35.15,35.11,35.12,413719.0,30.6581,30.6668,30.6319,30.6406,413719.0
2019-12-17 13:20:00,35.12,35.13,35.1,35.1,339108.0,30.6406,30.6494,30.6232,30.6232,339108.0
2019-12-17 13:25:00,35.1,35.13,35.08,35.13,471609.0,30.6232,30.6494,30.6058,30.6494,471609.0
2019-12-17 13:30:00,35.13,35.13,35.12,35.12,271301.0,30.6494,30.6494,30.6406,30.6406,271301.0
2019-12-17 13:35:00,35.12,35.13,35.09,35.11,396807.0,30.6406,30.6494,30.6145,30.6319,396807.0
2019-12-17 13:40:00,35.11,35.13,35.1,35.13,244858.0,30.6319,30.6494,30.6232,30.6494,244858.0
2019-12-17 13:45:00,35.13,35.14,35.1,35.12,446794.0,30.6494,30.6581,30.6232,30.6406,446794.0
2019-12-17 13:50:00,35.12,35.14,35.11,35.14,201035.0,30.6406,30.6581,30.6319,30.6581,201035.0
2019-12-17 13:55:00,35.14,35.15,35.13,35.14,221438.0,30.6581,30.6668,30.6494,30.6581,221438.0
2019-12-17 14:00:00,35.15,35.19,35.14,35.19,816132.0,30.6668,30.7017,30.6581,30.7017,816132.0
2019-12-17 14:05:00,35.19,35.21,35.18,35.2,429114.0,30.7017,30.7192,30.693,30.7104,429114.0
2019-12-17 14:10:00,35.2,35.23,35.2,35.23,273452.0,30.7104,30.7366,30.7104,30.7366,273452.0
2019-12-17 14:15:00,35.23,35.25,35.22,35.23,388788.0,30.7366,30.7541,30.7279,30.7366,388788.0
2019-12-17 14:20:00,35.23,35.25,35.23,35.23,403756.0,30.7366,30.7541,30.7366,30.7366,403756.0
2019-12-17 14:25:00,35.23,35.24,35.23,35.23,138241.0,30.7366,30.7453,30.7366,30.7366,138241.0
2019-12-17 14:30:00,35.23,35.24,35.23,35.23,187822.0,30.7366,30.7453,30.7366,30.7366,187822.0
2019-12-17 14:35:00,35.23,35.25,35.23,35.24,506523.0,30.7366,30.7541,30.7366,30.7453,506523.0
2019-12-17 14:40:00,35.25,35.26,35.24,35.26,337230.0,30.7541,30.7628,30.7453,30.7628,337230.0
2019-12-17 14:45:00,35.26,35.27,35.21,35.21,463089.0,30.7628,30.7715,30.7192,30.7192,463089.0
2019-12-17 14:50:00,35.22,35.23,35.21,35.23,550127.0,30.7279,30.7366,30.7192,30.7366,550127.0
2019-12-17 14:55:00,35.23,35.23,35.19,35.2,558912.0,30.7366,30.7366,30.7017,30.7104,558912.0
2019-12-17 15:00:00,35.19,35.2,35.16,35.17,302956.0,30.7017,30.7104,30.6755,30.6843,302956.0
2019-12-17 15:05:00,35.17,35.18,35.13,35.14,404593.0,30.6843,30.693,30.6494,30.6581,404593.0
2019-12-17 15:10:00,35.15,35.18,35.14,35.17,374291.0,30.6668,30.693,30.6581,30.6843,374291.0
2019-12-17 15:15:00,35.18,35.2,35.17,35.2,298007.0,30.693,30.7104,30.6843,30.7104,298007.0
2019-12-17 15:20:00,35.2,35.2,35.17,35.18,559138.0,30.7104,30.7104,30.6843,30.693,559138.0
2019-12-17 15:25:00,35.17,35.19,35.16,35.19,796801.0,30.6843,30.7017,30.6755,30.7017,796801.0
2019-12-17 15:30:00,35.19,35.19,35.13,35.15,548542.0,30.7017,30.7017,30.6494,30.6668,548542.0
2019-12-17 15:35:00,35.14,35.16,35.14,35.14,364742.0,30.6581,30.6755,30.6581,30.6581,364742.0
2019-12-17 15:40:00,35.15,35.15,35.12,35.13,567296.0,30.6668,30.6668,30.6406,30.6494,567296.0
2019-12-17 15:45:00,35.13,35.14,35.11,35.11,484126.0,30.6494,30.6581,30.6319,30.6319,484126.0
2019-12-17 15:50:00,35.12,35.13,35.08,35.09,987060.0,30.6406,30.6494,30.6058,30.6145,987060.0
2019-12-17 15:55:00,35.09,35.1,35.03,35.03,2202253.0,30.6145,30.6232,30.5621,30.5621,2202253.0
2019-12-18 09:30:00,35.11,35.2,35.06,35.07,1737089.0,30.6319,30.7104,30.5883,30.597,1737089.0
2019-12-18 09:35:00,35.07,35.14,35.06,35.14,847294.0,30.597,30.6581,30.5883,30.6581,847294.0
2019-12-18 09:40:00,35.14,35.21,35.12,35.2,1131926.0,30.6581,30.7192,30.6406,30.7104,1131926.0
2019-12-18 09:45:00,35.2,35.21,35.14,35.16,681275.0,30.7104,30.7192,30.6581,30.6755,681275.0
2019-12-18 09:50:00,35.17,35.23,35.16,35.23,749997.0,30.6843,30.7366,30.6755,30.7366,749997.0
2019-12-18 09:55:00,35.23,35.27,35.22,35.25,1029961.0,30.7366,30.7715,30.7279,30.7541,1029961.0
2019-12-18 10:00:00,35.25,35.26,35.16,35.2,537940.0,30.7541,30.7628,30.6755,30.7104,537940.0
2019-12-18 10:05:00,35.2,35.21,35.14,35.16,574981.0,30.7104,30.7192,30.6581,30.6755,574981.0
2019-12-18 10:10:00,35.15,35.17,35.12,35.16,633394.0,30.6668,30.6843,30.6406,30.6755,633394.0
2019-12-18 10:15:00,35.16,35.19,35.16,35.16,341179.0,30.6755,30.7017,30.6755,30.6755,341179.0
2019-12-18 10:20:00,35.16,35.17,35.11,35.15,613716.0,30.6755,30.6843,30.6319,30.6668,613716.0
2019-12-18 10:25:00,35.15,35.15,35.09,35.09,530616.0,30.6668,30.6668,30.6145,30.6145,530616.0
2019-12-18 10:30:00,35.1,35.13,35.07,35.08,523640.0,30.6232,30.6494,30.597,30.6058,523640.0
2019-12-18 10:35:00,35.08,35.13,35.07,35.1,368329.0,30.6058,30.6494,30.597,30.6232,368329.0
2019-12-18 10:40:00,35.1,35.11,35.06,35.06,357770.0,30.6232,30.6319,30.5883,30.5883,357770.0
2019-12-18 10:45:00,35.07,35.08,35.05,35.07,409000.0,30.597,30.6058,30.5796,30.597,409000.0
2019-12-18 10:50:00,35.08,35.11,35.07,35.11,348091.0,30.6058,30.6319,30.597,30.6319,348091.0
2019-12-18 10:55:00,35.11,35.17,35.11,35.17,441927.0,30.6319,30.6843,30.6319,30.6843,441927.0
2019-12-18 11:00:00,35.17,35.19,35.16,35.19,461698.0,30.6843,30.7017,30.6755,30.7017,461698.0
2019-12-18 11:05:00,35.18,35.19,35.18,35.19,365930.0,30.693,30.7017,30.693,30.7017,365930.0
2019-12-18 11:10:00,35.19,35.24,35.19,35.22,794686.0,30.7017,30.7453,30.7017,30.7279,794686.0
2019-12-18 11:15:00,35.23,35.26,35.22,35.23,477940.0,30.7366,30.7628,30.7279,30.7366,477940.0
2019-12-18 11:20:00,35.24,35.25,35.23,35.23,231128.0,30.7453,30.7541,30.7366,30.7366,231128.0
2019-12-18 11:25:00,35.23,35.24,35.2,35.2,319239.0,30.7366,30.7453,30.7104,30.7104,319239.0
2019-12-18 11:30:00,35.2,35.23,35.19,35.2,363041.0,30.7104,30.7366,30.7017,30.7104,363041.0
2019-12-18 11:35:00,35.19,35.2,35.17,35.19,295308.0,30.7017,30.7104,30.6843,30.7017,295308.0
2019-12-18 11:40:00,35.18,35.2,35.13,35.15,367107.0,30.693,30.7104,30.6494,30.6668,367107.0
2019-12-18 11:45:00,35.16,35.18,35.14,35.17,372417.0,30.6755,30.693,30.6581,30.6843,372417.0
2019-12-18 11:50:00,35.18,35.18,35.13,35.16,337969.0,30.693,30.693,30.6494,30.6755,337969.0
2019-12-18 11:55:00,35.16,35.19,35.15,35.15,384986.0,30.6755,30.7017,30.6668,30.6668,384986.0
2019-12-18 12:00:00,35.15,35.19,35.15,35.18,318447.0,30.6668,30.7017,30.6668,30.693,318447.0
2019-12-18 12:05:00,35.18,35.19,35.17,35.18,361973.0,30.693,30.7017,30.6843,30.693,361973.0
2019-12-18 12:10:00,35.18,35.18,35.15,35.18,355556.0,30.693,30.693,30.6668,30.693,355556.0
2019-12-18 12:15:00,35.18,35.19,35.17,35.17,251914.0,30.693,30.7017,30.6843,30.6843,251914.0
2019-12-18 12:20:00,35.17,35.17,35.14,35.16,381489.0,30.6843,30.6843,30.6581,30.6755,381489.0
2019-12-18 12:25:00,35.16,35.18,35.16,35.17,295378.0,30.6755,30.693,30.6755,30.6843,295378.0
2019-12-18 12:30:00,35.16,35.18,35.15,35.18,238971.0,30.6755,30.693,30.6668,30.693,238971.0
2019-12-18 12:35:00,35.18,35.18,35.17,35.17,247929.0,30.693,30.693,30.6843,30.6843,247929.0
2019-12-18 12:40:00,35.18,35.18,35.16,35.17,218679.0,30.693,30.693,30.6755,30.6843,218679.0
2019-12-18 12:45:00,35.16,35.18,35.13,35.14,321608.0,30.6755,30.693,30.6494,30.6581,321608.0
2019-12-18 12:50:00,35.15,35.15,35.12,35.14,289563.0,30.6668,30.6668,30.6406,30.6581,289563.0
2019-12-18 12:55:00,35.14,35.15,35.11,35.12,377954.0,30.6581,30.6668,30.6319,30.6406,377954.0
2019-12-18 13:00:00,35.12,35.15,35.12,35.14,279825.0,30.6406,30.6668,30.6406,30.6581,279825.0
2019-12-18 13:05:00,35.15,35.15,35.1,35.12,857242.0,30.6668,30.6668,30.6232,30.6406,857242.0
2019-12-18 13:10:00,35.12,35.13,35.12,35.13,145768.0,30.6406,30.6494,30.6406,30.6494,145768.0
2019-12-18 13:15:00,35.13,35.16,35.12,35.16,253774.0,30.6494,30.6755,30.6406,30.6755,253774.0
2019-12-18 13:20:00,35.16,35.16,35.13,35.14,279671.0,30.6755,30.6755,30.6494,30.6581,279671.0
2019-12-18 13:25:00,35.14,35.15,35.13,35.14,143771.0,30.6581,30.6668,30.6494,30.6581,143771.0
2019-12-18 13:30:00,35.14,35.15,35.12,35.14,329187.0,30.6581,30.6668,30.6406,30.6581,329187.0
2019-12-18 13:35:00,35.13,35.14,35.13,35.13,193619.0,30.6494,30.6581,30.6494,30.6494,193619.0
2019-12-18 13:40:00,35.14,35.15,35.13,35.15,305658.0,30.6581,30.6668,30.6494,30.6668,305658.0
2019-12-18 13:45:00,35.15,35.16,35.14,35.16,218215.0,30.6668,30.6755,30.6581,30.6755,218215.0
2019-12-18 13:50:00,35.16,35.17,35.15,35.16,378000.0,30.6755,30.6843,30.6668,30.6755,378000.0
2019-12-18 13:55:00,35.15,35.18,35.15,35.18,391834.0,30.6668,30.693,30.6668,30.693,391834.0
2019-12-18 14:00:00,35.18,35.18,35.16,35.18,362190.0,30.693,30.693,30.6755,30.693,362190.0
2019-12-18 14:05:00,35.18,35.19,35.17,35.18,262406.0,30.693,30.7017,30.6843,30.693,262406.0
2019-12-18 14:10:00,35.17,35.18,35.17,35.18,117339.0,30.6843,30.693,30.6843,30.693,117339.0
2019-12-18 14:15:00,35.18,35.2,35.16,35.2,497022.0,30.693,30.7104,30.6755,30.7104,497022.0
2019-12-18 14:20:00,35.2,35.23,35.19,35.23,691080.0,30.7104,30.7366,30.7017,30.7366,691080.0
2019-12-18 14:25:00,35.23,35.24,35.21,35.21,547306.0,30.7366,30.7453,30.7192,30.7192,547306.0
2019-12-18 14:30:00,35.22,35.23,35.21,35.23,206216.0,30.7279,30.7366,30.7192,30.7366,206216.0
2019-12-18 14:35:00,35.23,35.24,35.22,35.24,295216.0,30.7366,30.7453,30.7279,30.7453,295216.0
2019-12-18 14:40:00,35.23,35.24,35.21,35.21,570932.0,30.7366,30.7453,30.7192,30.7192,570932.0
2019-12-18 14:45:00,35.22,35.23,35.21,35.22,328281.0,30.7279,30.7366,30.7192,30.7279,328281.0
2019-12-18 14:50:00,35.22,35.25,35.21,35.25,350707.0,30.7279,30.7541,30.7192,30.7541,350707.0
2019-12-18 14:55:00,35.24,35.25,35.24,35.25,238929.0,30.7453,30.7541,30.7453,30.7541,238929.0
2019-12-18 15:00:00,35.25,35.25,35.2,35.23,480201.0,30.7541,30.7541,30.7104,30.7366,480201.0
2019-12-18 15:05:00,35.23,35.24,35.22,35.23,261599.0,30.7366,30.7453,30.7279,30.7366,261599.0
2019-12-18 15:10:00,35.23,35.25,35.19,35.2,661784.0,30.7366,30.7541,30.7017,30.7104,661784.0
2019-12-18 15:15:00,35.2,35.2,35.17,35.2,376552.0,30.7104,30.7104,30.6843,30.7104,376552.0
2019-12-18 15:20:00,35.2,35.21,35.19,35.2,266504.0,30.7104,30.7192,30.7017,30.7104,266504.0
2019-12-18 15:25:00,35.21,35.22,35.2,35.21,257760.0,30.7192,30.7279,30.7104,30.7192,257760.0
2019-12-18 15:30:00,35.22,35.22,35.16,35.16,727055.0,30.7279,30.7279,30.6755,30.6755,727055.0
2019-12-18 15:35:00,35.16,35.19,35.15,35.19,485833.0,30.6755,30.7017,30.6668,30.7017,485833.0
2019-12-18 15:40:00,35.19,35.22,35.18,35.19,528329.0,30.7017,30.7279,30.693,30.7017,528329.0
2019-12-18 15:45:00,35.19,35.19,35.15,35.18,469179.0,30.7017,30.7017,30.6668,30.693,469179.0
2019-12-18 15:50:00,35.17,35.18,35.13,35.13,755476.0,30.6843,30.693,30.6494,30.6494,755476.0
2019-12-18 15:55:00,35.13,35.14,35.1,35.12,2035493.0,30.6494,30.6581,30.6232,30.6406,2035493.0
2019-12-19 09:30:00,35.15,35.21,35.12,35.15,1528373.0,30.6668,30.7192,30.6406,30.6668,1528373.0
2019-12-19 09:35:00,35.15,35.18,35.11,35.13,509304.0,30.6668,30.693,30.6319,30.6494,509304.0
2019-12-19 09:40:00,35.13,35.13,35.06,35.07,507517.0,30.6494,30.6494,30.5883,30.597,507517.0
2019-12-19 09:45:00,35.07,35.08,35.05,35.08,444505.0,30.597,30.6058,30.5796,30.6058,444505.0
2019-12-19 09:50:00,35.07,35.12,35.07,35.09,568534.0,30.597,30.6406,30.597,30.6145,568534.0
2019-12-19 09:55:00,35.09,35.11,35.03,35.04,545298.0,30.6145,30.6319,30.5621,30.5709,545298.0
2019-12-19 10:00:00,35.04,35.06,35.02,35.03,639451.0,30.5709,30.5883,30.5534,30.5621,639451.0
2019-12-19 10:05:00,35.04,35.09,35.03,35.09,418475.0,30.5709,30.6145,30.5621,30.6145,418475.0
2019-12-19 10:10:00,35.09,35.09,35.05,35.08,505839.0,30.6145,30.6145,30.5796,30.6058,505839.0
2019-12-19 10:15:00,35.08,35.1,35.07,35.08,492338.0,30.6058,30.6232,30.597,30.6058,492338.0
2019-12-19 10:20:00,35.08,35.09,35.07,35.08,846666.0,30.6058,30.6145,30.597,30.6058,846666.0
2019-12-19 10:25:00,35.08,35.15,35.07,35.15,661052.0,30.6058,30.6668,30.597,30.6668,661052.0
2019-12-19 10:30:00,35.15,35.15,35.11,35.13,446715.0,30.6668,30.6668,30.6319,30.6494,446715.0
2019-12-19 10:35:00,35.14,35.15,35.11,35.14,437037.0,30.6581,30.6668,30.6319,30.6581,437037.0
2019-12-19 10:40:00,35.15,35.15,35.13,35.15,267920.0,30.6668,30.6668,30.6494,30.6668,267920.0
2019-12-19 10:45:00,35.15,35.18,35.14,35.16,409789.0,30.6668,30.693,30.6581,30.6755,409789.0
2019-12-19 10:50:00,35.16,35.17,35.16,35.16,546822.0,30.6755,30.6843,30.6755,30.6755,546822.0
2019-12-19 10:55:00,35.16,35.17,35.15,35.16,538185.0,30.6755,30.6843,30.6668,30.6755,538185.0
2019-12-19 11:00:00,35.16,35.17,35.14,35.16,528558.0,30.6755,30.6843,30.6581,30.6755,528558.0
2019-12-19 11:05:00,35.16,35.17,35.15,35.15,296839.0,30.6755,30.6843,30.6668,30.6668,296839.0
2019-12-19 11:10:00,35.15,35.17,35.14,35.17,343310.0,30.6668,30.6843,30.6581,30.6843,343310.0
2019-12-19 11:15:00,35.16,35.2,35.16,35.18,377869.0,30.6755,30.7104,30.6755,30.693,377869.0
2019-12-19 11:20:00,35.19,35.23,35.18,35.22,351270.0,30.7017,30.7366,30.693,30.7279,351270.0
2019-12-19 11:25:00,35.23,35.23,35.18,35.2,658208.0,30.7366,30.7366,30.693,30.7104,658208.0
2019-12-19 11:30:00,35.19,35.2,35.17,35.18,426990.0,30.7017,30.7104,30.6843,30.693,426990.0
2019-12-19 11:35:00,35.19,35.2,35.17,35.18,326294.0,30.7017,30.7104,30.6843,30.693,326294.0
2019-12-19 11:40:00,35.18,35.18,35.13,35.14,201732.0,30.693,30.693,30.6494,30.6581,201732.0
2019-12-19 11:45:00,35.14,35.16,35.13,35.15,273832.0,30.6581,30.6755,30.6494,30.6668,273832.0
2019-12-19 11:50:00,35.16,35.16,35.12,35.12,224376.0,30.6755,30.6755,30.6406,30.6406,224376.0
2019-12-19 11:55:00,35.13,35.14,35.12,35.12,298634.0,30.6494,30.6581,30.6406,30.6406,298634.0
2019-12-19 12:00:00,35.12,35.14,35.11,35.13,346337.0,30.6406,30.6581,30.6319,30.6494,346337.0
2019-12-19 12:05:00,35.14,35.14,35.1,35.11,312352.0,30.6581,30.6581,30.6232,30.6319,312352.0
2019-12-19 12:10:00,35.1,35.12,35.08,35.12,356598.0,30.6232,30.6406,30.6058,30.6406,356598.0
2019-12-19 12:15:00,35.11,35.13,35.11,35.12,225108.0,30.6319,30.6494,30.6319,30.6406,225108.0
2019-12-19 12:20:00,35.11,35.13,35.11,35.12,221659.0,30.6319,30.6494,30.6319,30.6406,221659.0
2019-12-19 12:25:00,35.11,35.13,35.11,35.13,189432.0,30.6319,30.6494,30.6319,30.6494,189432.0
2019-12-19 12:30:00,35.13,35.14,35.09,35.1,411727.0,30.6494,30.6581,30.6145,30.6232,411727.0
2019-12-19 12:35:00,35.09,35.1,35.08,35.09,163973.0,30.6145,30.6232,30.6058,30.6145,163973.0
2019-12-19 12:40:00,35.09,35.1,35.08,35.08,171931.0,30.6145,30.6232,30.6058,30.6058,171931.0
2019-12-19 12:45:00,35.08,35.09,35.08,35.08,162816.0,30.6058,30.6145,30.6058,30.6058,162816.0
2019-12-19 12:50:00,35.09,35.09,35.08,35.08,77956.0,30.6145,30.6145,30.6058,30.6058,77956.0
2019-12-19 12:55:00,35.08,35.11,35.08,35.09,249482.0,30.6058,30.6319,30.6058,30.6145,249482.0
2019-12-19 13:00:00,35.11,35.11,35.07,35.07,280937.0,30.6319,30.6319,30.597,30.597,280937.0
2019-12-19 13:05:00,35.08,35.09,35.07,35.09,157236.0,30.6058,30.6145,30.597,30.6145,157236.0
2019-12-19 13:10:00,35.09,35.09,35.07,35.09,246497.0,30.6145,30.6145,30.597,30.6145,246497.0
2019-12-19 13:15:00,35.09,35.11,35.08,35.1,277596.0,30.6145,30.6319,30.6058,30.6232,277596.0
2019-12-19 13:20:00,35.11,35.11,35.08,35.09,168944.0,30.6319,30.6319,30.6058,30.6145,168944.0
2019-12-19 13:25:00,35.09,35.1,35.08,35.08,96684.0,30.6145,30.6232,30.6058,30.6058,96684.0
2019-12-19 13:30:00,35.09,35.1,35.08,35.09,161216.0,30.6145,30.6232,30.6058,30.6145,161216.0
2019-12-19 13:35:00,35.09,35.1,35.08,35.08,143359.0,30.6145,30.6232,30.6058,30.6058,143359.0
2019-12-19 13:40:00,35.09,35.09,35.06,35.09,283658.0,30.6145,30.6145,30.5883,30.6145,283658.0
2019-12-19 13:45:00,35.09,35.1,35.08,35.09,210574.0,30.6145,30.6232,30.6058,30.6145,210574.0
2019-12-19 13:50:00,35.09,35.09,35.07,35.08,180406.0,30.6145,30.6145,30.597,30.6058,180406.0
2019-12-19 13:55:00,35.08,35.08,35.07,35.08,162072.0,30.6058,30.6058,30.597,30.6058,162072.0
2019-12-19 14:00:00,35.08,35.08,35.07,35.07,228238.0,30.6058,30.6058,30.597,30.597,228238.0
2019-12-19 14:05:00,35.07,35.08,35.07,35.07,133090.0,30.597,30.6058,30.597,30.597,133090.0
2019-12-19 14:10:00,35.08,35.08,35.06,35.08,353214.0,30.6058,30.6058,30.5883,30.6058,353214.0
2019-12-19 14:15:00,35.07,35.08,35.06,35.06,109305.0,30.597,30.6058,30.5883,30.5883,109305.0
2019-12-19 14:20:00,35.06,35.07,35.06,35.06,107322.0,30.5883,30.597,30.5883,30.5883,107322.0
2019-12-19 14:25:00,35.06,35.08,35.06,35.07,503467.0,30.5883,30.6058,30.5883,30.597,503467.0
2019-12-19 14:30:00,35.07,35.07,35.06,35.06,171044.0,30.597,30.597,30.5883,30.5883,171044.0
2019-12-19 14:35:00,35.07,35.07,35.04,35.04,501564.0,30.597,30.597,30.5709,30.5709,501564.0
2019-12-19 14:40:00,35.05,35.05,35.01,35.01,494364.0,30.5796,30.5796,30.5447,30.5447,494364.0
2019-12-19 14:45:00,35.02,35.02,35.0,35.0,369644.0,30.5534,30.5534,30.536,30.536,369644.0
2019-12-19 14:50:00,35.01,35.01,34.95,34.95,884826.0,30.5447,30.5447,30.4923,30.4923,884826.0
2019-12-19 14:55:00,34.95,34.97,34.95,34.97,594865.0,30.4923,30.5098,30.4923,30.5098,594865.0
2019-12-19 15:00:00,34.96,34.99,34.96,34.96,438739.0,30.5011,30.5272,30.5011,30.5011,438739.0
2019-12-19 15:05:00,34.96,34.97,34.91,34.92,612800.0,30.5011,30.5098,30.4574,30.4662,612800.0
2019-12-19 15:10:00,34.92,34.96,34.92,34.95,536463.0,30.4662,30.5011,30.4662,30.4923,536463.0
2019-12-19 15:15:00,34.94,34.95,34.92,34.94,368820.0,30.4836,30.4923,30.4662,30.4836,368820.0
2019-12-19 15:20:00,34.94,34.95,34.92,34.93,255973.0,30.4836,30.4923,30.4662,30.4749,255973.0
2019-12-19 15:25:00,34.93,34.93,34.92,34.93,318345.0,30.4749,30.4749,30.4662,30.4749,318345.0
2019-12-19 15:30:00,34.93,34.96,34.92,34.95,328083.0,30.4749,30.5011,30.4662,30.4923,328083.0
2019-12-19 15:35:00,34.96,34.96,34.94,34.95,626372.0,30.5011,30.5011,30.4836,30.4923,626372.0
2019-12-19 15:40:00,34.95,34.96,34.94,34.96,524029.0,30.4923,30.5011,30.4836,30.5011,524029.0
2019-12-19 15:45:00,34.95,34.96,34.92,34.92,453196.0,30.4923,30.5011,30.4662,30.4662,453196.0
2019-12-19 15:50:00,34.92,34.94,34.9,34.94,1071113.0,30.4662,30.4836,30.4487,30.4836,1071113.0
2019-12-19 15:55:00,34.93,34.97,34.89,34.95,2642801.0,30.4749,30.5098,30.44,30.4923,2642801.0
2019-12-20 09:30:00,35.24,35.24,35.01,35.11,9887077.0,30.7453,30.7453,30.5447,30.6319,9887077.0
2019-12-20 09:35:00,35.12,35.13,35.07,35.09,807044.0,30.6406,30.6494,30.597,30.6145,807044.0
2019-12-20 09:40:00,35.09,35.19,35.07,35.18,666328.0,30.6145,30.7017,30.597,30.693,666328.0
2019-12-20 09:45:00,35.18,35.19,35.02,35.1,1231793.0,30.693,30.7017,30.5534,30.6232,1231793.0
2019-12-20 09:50:00,35.1,35.1,35.03,35.04,725600.0,30.6232,30.6232,30.5621,30.5709,725600.0
2019-12-20 09:55:00,35.04,35.08,35.02,35.05,671784.0,30.5709,30.6058,30.5534,30.5796,671784.0
2019-12-20 10:00:00,35.05,35.06,35.0,35.03,629169.0,30.5796,30.5883,30.536,30.5621,629169.0
2019-12-20 10:05:00,35.02,35.04,35.0,35.02,513781.0,30.5534,30.5709,30.536,30.5534,513781.0
2019-12-20 10:10:00,35.03,35.06,35.0,35.02,388695.0,30.5621,30.5883,30.536,30.5534,388695.0
2019-12-20 10:15:00,35.02,35.09,35.01,35.08,524244.0,30.5534,30.6145,30.5447,30.6058,524244.0
2019-12-20 10:20:00,35.09,35.09,35.02,35.04,440807.0,30.6145,30.6145,30.5534,30.5709,440807.0
2019-12-20 10:25:00,35.04,35.07,35.03,35.05,292531.0,30.5709,30.597,30.5621,30.5796,292531.0
2019-12-20 10:30:00,35.06,35.07,35.04,35.06,260203.0,30.5883,30.597,30.5709,30.5883,260203.0
2019-12-20 10:35:00,35.06,35.07,35.02,35.07,306961.0,30.5883,30.597,30.5534,30.597,306961.0
2019-12-20 10:40:00,35.07,35.08,35.05,35.06,271479.0,30.597,30.6058,30.5796,30.5883,271479.0
2019-12-20 10:45:00,35.07,35.15,35.06,35.14,546506.0,30.597,30.6668,30.5883,30.6581,546506.0
2019-12-20 10:50:00,35.14,35.16,35.13,35.15,417696.0,30.6581,30.6755,30.6494,30.6668,417696.0
2019-12-20 10:55:00,35.14,35.15,35.12,35.14,310650.0,30.6581,30.6668,30.6406,30.6581,310650.0
2019-12-20 11:00:00,35.14,35.16,35.13,35.16,451986.0,30.6581,30.6755,30.6494,30.6755,451986.0
2019-12-20 11:05:00,35.16,35.17,35.12,35.14,562811.0,30.6755,30.6843,30.6406,30.6581,562811.0
2019-12-20 11:10:00,35.14,35.14,35.12,35.12,159240.0,30.6581,30.6581,30.6406,30.6406,159240.0
2019-12-20 11:15:00,35.13,35.13,35.1,35.13,256244.0,30.6494,30.6494,30.6232,30.6494,256244.0
2019-12-20 11:20:00,35.13,35.15,35.11,35.11,291514.0,30.6494,30.6668,30.6319,30.6319,291514.0
2019-12-20 11:25:00,35.11,35.13,35.1,35.12,367443.0,30.6319,30.6494,30.6232,30.6406,367443.0
2019-12-20 11:30:00,35.12,35.15,35.11,35.12,377956.0,30.6406,30.6668,30.6319,30.6406,377956.0
2019-12-20 11:35:00,35.12,35.13,35.07,35.08,277306.0,30.6406,30.6494,30.597,30.6058,277306.0
2019-12-20 11:40:00,35.08,35.09,35.04,35.06,352643.0,30.6058,30.6145,30.5709,30.5883,352643.0
2019-12-20 11:45:00,35.06,35.08,35.06,35.06,279392.0,30.5883,30.6058,30.5883,30.5883,279392.0
2019-12-20 11:50:00,35.07,35.1,35.06,35.09,176181.0,30.597,30.6232,30.5883,30.6145,176181.0
2019-12-20 11:55:00,35.08,35.09,35.04,35.07,303884.0,30.6058,30.6145,30.5709,30.597,303884.0
2019-12-20 12:00:00,35.06,35.09,35.06,35.08,261505.0,30.5883,30.6145,30.5883,30.6058,261505.0
2019-12-20 12:05:00,35.08,35.08,35.04,35.05,395599.0,30.6058,30.6058,30.5709,30.5796,395599.0
2019-12-20 12:10:00,35.05,35.05,35.02,35.02,339868.0,30.5796,30.5796,30.5534,30.5534,339868.0
2019-12-20 12:15:00,35.02,35.05,35.02,35.04,521597.0,30.5534,30.5796,30.5534,30.5709,521597.0
2019-12-20 12:20:00,35.04,35.04,35.02,35.02,156291.0,30.5709,30.5709,30.5534,30.5534,156291.0
2019-12-20 12:25:00,35.02,35.07,35.02,35.05,802577.0,30.5534,30.597,30.5534,30.5796,802577.0
2019-12-20 12:30:00,35.05,35.05,35.02,35.02,163261.0,30.5796,30.5796,30.5534,30.5534,163261.0
2019-12-20 12:35:00,35.02,35.03,35.02,35.02,131318.0,30.5534,30.5621,30.5534,30.5534,131318.0
2019-12-20 12:40:00,35.02,35.05,35.01,35.04,273801.0,30.5534,30.5796,30.5447,30.5709,273801.0
2019-12-20 12:45:00,35.04,35.04,35.01,35.02,263634.0,30.5709,30.5709,30.5447,30.5534,263634.0
2019-12-20 12:50:00,35.01,35.06,35.01,35.05,352444.0,30.5447,30.5883,30.5447,30.5796,352444.0
2019-12-20 12:55:00,35.06,35.06,35.03,35.05,205374.0,30.5883,30.5883,30.5621,30.5796,205374.0
2019-12-20 13:00:00,35.05,35.07,35.04,35.05,227022.0,30.5796,30.597,30.5709,30.5796,227022.0
2019-12-20 13:05:00,35.05,35.07,35.04,35.06,173226.0,30.5796,30.597,30.5709,30.5883,173226.0
2019-12-20 13:10:00,35.06,35.07,35.05,35.05,125067.0,30.5883,30.597,30.5796,30.5796,125067.0
2019-12-20 13:15:00,35.05,35.06,35.05,35.05,134296.0,30.5796,30.5883,30.5796,30.5796,134296.0
2019-12-20 13:20:00,35.06,35.09,35.05,35.09,383241.0,30.5883,30.6145,30.5796,30.6145,383241.0
2019-12-20 13:25:00,35.09,35.09,35.04,35.04,569247.0,30.6145,30.6145,30.5709,30.5709,569247.0
2019-12-20 13:30:00,35.05,35.05,35.03,35.04,203199.0,30.5796,30.5796,30.5621,30.5709,203199.0
2019-12-20 13:35:00,35.04,35.06,35.03,35.05,271149.0,30.5709,30.5883,30.5621,30.5796,271149.0
2019-12-20 13:40:00,35.06,35.06,35.05,35.05,165450.0,30.5883,30.5883,30.5796,30.5796,165450.0
2019-12-20 13:45:00,35.05,35.06,35.04,35.06,267028.0,30.5796,30.5883,30.5709,30.5883,267028.0
2019-12-20 13:50:00,35.05,35.06,35.03,35.03,239294.0,30.5796,30.5883,30.5621,30.5621,239294.0
2019-12-20 13:55:00,35.03,35.04,35.03,35.03,97236.0,30.5621,30.5709,30.5621,30.5621,97236.0
2019-12-20 14:00:00,35.03,35.04,35.01,35.02,510656.0,30.5621,30.5709,30.5447,30.5534,510656.0
2019-12-20 14:05:00,35.02,35.04,35.01,35.01,383270.0,30.5534,30.5709,30.5447,30.5447,383270.0
2019-12-20 14:10:00,35.02,35.03,35.0,35.02,506716.0,30.5534,30.5621,30.536,30.5534,506716.0
2019-12-20 14:15:00,35.02,35.04,35.01,35.04,212327.0,30.5534,30.5709,30.5447,30.5709,212327.0
2019-12-20 14:20:00,35.04,35.04,35.03,35.04,99551.0,30.5709,30.5709,30.5621,30.5709,99551.0
2019-12-20 14:25:00,35.03,35.04,35.02,35.02,268520.0,30.5621,30.5709,30.5534,30.5534,268520.0
2019-12-20 14:30:00,35.02,35.03,35.02,35.02,129812.0,30.5534,30.5621,30.5534,30.5534,129812.0
2019-12-20 14:35:00,35.02,35.03,35.01,35.02,311339.0,30.5534,30.5621,30.5447,30.5534,311339.0
2019-12-20 14:40:00,35.02,35.02,35.01,35.01,243181.0,30.5534,30.5534,30.5447,30.5447,243181.0
2019-12-20 14:45:00,35.02,35.02,35.0,35.0,348923.0,30.5534,30.5534,30.536,30.536,348923.0
2019-12-20 14:50:00,35.0,35.05,35.0,35.05,461123.0,30.536,30.5796,30.536,30.5796,461123.0
2019-12-20 14:55:00,35.05,35.06,35.04,35.05,444721.0,30.5796,30.5883,30.5709,30.5796,444721.0
2019-12-20 15:00:00,35.05,35.05,35.03,35.04,472401.0,30.5796,30.5796,30.5621,30.5709,472401.0
2019-12-20 15:05:00,35.04,35.04,35.02,35.04,316315.0,30.5709,30.5709,30.5534,30.5709,316315.0
2019-12-20 15:10:00,35.04,35.05,35.02,35.03,403429.0,30.5709,30.5796,30.5534,30.5621,403429.0
2019-12-20 15:15:00,35.02,35.04,35.01,35.02,516437.0,30.5534,30.5709,30.5447,30.5534,516437.0
2019-12-20 15:20:00,35.02,35.02,34.99,34.99,633385.0,30.5534,30.5534,30.5272,30.5272,633385.0
2019-12-20 15:25:00,34.99,35.01,34.99,35.01,609896.0,30.5272,30.5447,30.5272,30.5447,609896.0
2019-12-20 15:30:00,35.01,35.01,34.98,34.98,1017554.0,30.5447,30.5447,30.5185,30.5185,1017554.0
2019-12-20 15:35:00,34.99,35.04,34.95,34.98,1505757.0,30.5272,30.5709,30.4923,30.5185,1505757.0
2019-12-20 15:40:00,34.98,34.98,34.92,34.94,1220904.0,30.5185,30.5185,30.4662,30.4836,1220904.0
2019-12-20 15:45:00,34.94,34.95,34.91,34.94,937454.0,30.4836,30.4923,30.4574,30.4836,937454.0
2019-12-20 15:50:00,34.94,35.01,34.93,34.98,1782476.0,30.4836,30.5447,30.4749,30.5185,1782476.0
2019-12-20 15:55:00,34.99,35.08,34.95,34.97,5594206.0,30.5272,30.6058,30.4923,30.5098,5594206.0
2019-12-23 09:30:00,35.04,35.08,34.95,35.05,1545769.0,30.5709,30.6058,30.4923,30.5796,1545769.0
2019-12-23 09:35:00,35.05,35.05,34.95,35.0,520771.0,30.5796,30.5796,30.4923,30.536,520771.0
2019-12-23 09:40:00,35.0,35.07,34.96,34.99,523329.0,30.536,30.597,30.5011,30.5272,523329.0
2019-12-23 09:45:00,35.0,35.08,34.99,35.06,360740.0,30.536,30.6058,30.5272,30.5883,360740.0
2019-12-23 09:50:00,35.06,35.09,35.03,35.07,434671.0,30.5883,30.6145,30.5621,30.597,434671.0
2019-12-23 09:55:00,35.08,35.08,35.04,35.07,367554.0,30.6058,30.6058,30.5709,30.597,367554.0
2019-12-23 10:00:00,35.07,35.09,35.05,35.08,489121.0,30.597,30.6145,30.5796,30.6058,489121.0
2019-12-23 10:05:00,35.08,35.08,34.99,35.04,436485.0,30.6058,30.6058,30.5272,30.5709,436485.0
2019-12-23 10:10:00,35.04,35.1,35.01,35.08,464866.0,30.5709,30.6232,30.5447,30.6058,464866.0
2019-12-23 10:15:00,35.08,35.1,35.06,35.09,371943.0,30.6058,30.6232,30.5883,30.6145,371943.0
2019-12-23 10:20:00,35.09,35.1,35.05,35.09,383887.0,30.6145,30.6232,30.5796,30.6145,383887.0
2019-12-23 10:25:00,35.09,35.1,35.07,35.08,306454.0,30.6145,30.6232,30.597,30.6058,306454.0
2019-12-23 10:30:00,35.08,35.08,35.05,35.08,353045.0,30.6058,30.6058,30.5796,30.6058,353045.0
2019-12-23 10:35:00,35.08,35.09,35.04,35.07,377655.0,30.6058,30.6145,30.5709,30.597,377655.0
2019-12-23 10:40:00,35.08,35.1,35.06,35.09,307548.0,30.6058,30.6232,30.5883,30.6145,307548.0
2019-12-23 10:45:00,35.09,35.09,35.04,35.05,337019.0,30.6145,30.6145,30.5709,30.5796,337019.0
2019-12-23 10:50:00,35.06,35.08,35.04,35.04,269731.0,30.5883,30.6058,30.5709,30.5709,269731.0
2019-12-23 10:55:00,35.05,35.05,35.02,35.03,304568.0,30.5796,30.5796,30.5534,30.5621,304568.0
2019-12-23 11:00:00,35.03,35.05,35.02,35.03,390658.0,30.5621,30.5796,30.5534,30.5621,390658.0
2019-12-23 11:05:00,35.03,35.05,35.02,35.04,238792.0,30.5621,30.5796,30.5534,30.5709,238792.0
2019-12-23 11:10:00,35.03,35.06,35.03,35.05,262421.0,30.5621,30.5883,30.5621,30.5796,262421.0
2019-12-23 11:15:00,35.06,35.08,35.04,35.05,341583.0,30.5883,30.6058,30.5709,30.5796,341583.0
2019-12-23 11:20:00,35.06,35.08,35.04,35.05,237485.0,30.5883,30.6058,30.5709,30.5796,237485.0
2019-12-23 11:25:00,35.05,35.07,35.04,35.05,202896.0,30.5796,30.597,30.5709,30.5796,202896.0
2019-12-23 11:30:00,35.04,35.05,35.02,35.05,212909.0,30.5709,30.5796,30.5534,30.5796,212909.0
2019-12-23 11:35:00,35.05,35.07,35.04,35.06,222705.0,30.5796,30.597,30.5709,30.5883,222705.0
2019-12-23 11:40:00,35.07,35.07,35.05,35.05,290849.0,30.597,30.597,30.5796,30.5796,290849.0
2019-12-23 11:45:00,35.06,35.07,35.04,35.04,190579.0,30.5883,30.597,30.5709,30.5709,190579.0
2019-12-23 11:50:00,35.04,35.05,35.01,35.03,305046.0,30.5709,30.5796,30.5447,30.5621,305046.0
2019-12-23 11:55:00,35.04,35.04,35.01,35.02,194961.0,30.5709,30.5709,30.5447,30.5534,194961.0
2019-12-23 12:00:00,35.01,35.03,35.01,35.03,182280.0,30.5447,30.5621,30.5447,30.5621,182280.0
2019-12-23 12:05:00,35.02,35.04,35.01,35.02,243480.0,30.5534,30.5709,30.5447,30.5534,243480.0
2019-12-23 12:10:00,35.02,35.04,35.01,35.04,437379.0,30.5534,30.5709,30.5447,30.5709,437379.0
2019-12-23 12:15:00,35.04,35.04,35.03,35.04,289635.0,30.5709,30.5709,30.5621,30.5709,289635.0
2019-12-23 12:20:00,35.04,35.04,35.02,35.02,180149.0,30.5709,30.5709,30.5534,30.5534,180149.0
2019-12-23 12:25:00,35.02,35.04,35.01,35.03,384154.0,30.5534,30.5709,30.5447,30.5621,384154.0
2019-12-23 12:30:00,35.03,35.04,35.01,35.04,153182.0,30.5621,30.5709,30.5447,30.5709,153182.0
2019-12-23 12:35:00,35.03,35.04,35.02,35.02,119922.0,30.5621,30.5709,30.5534,30.5534,119922.0
2019-12-23 12:40:00,35.02,35.05,35.02,35.04,406175.0,30.5534,30.5796,30.5534,30.5709,406175.0
2019-12-23 12:45:00,35.04,35.05,35.03,35.05,134343.0,30.5709,30.5796,30.5621,30.5796,134343.0
2019-12-23 12:50:00,35.04,35.05,35.03,35.05,186734.0,30.5709,30.5796,30.5621,30.5796,186734.0
2019-12-23 12:55:00,35.05,35.06,35.04,35.05,184499.0,30.5796,30.5883,30.5709,30.5796,184499.0
2019-12-23 13:00:00,35.06,35.09,35.05,35.09,396591.0,30.5883,30.6145,30.5796,30.6145,396591.0
2019-12-23 13:05:00,35.09,35.09,35.08,35.09,180076.0,30.6145,30.6145,30.6058,30.6145,180076.0
2019-12-23 13:10:00,35.09,35.12,35.08,35.1,599722.0,30.6145,30.6406,30.6058,30.6232,599722.0
2019-12-23 13:15:00,35.1,35.11,35.09,35.11,128195.0,30.6232,30.6319,30.6145,30.6319,128195.0
2019-12-23 13:20:00,35.11,35.11,35.1,35.11,156861.0,30.6319,30.6319,30.6232,30.6319,156861.0
2019-12-23 13:25:00,35.11,35.15,35.1,35.15,335729.0,30.6319,30.6668,30.6232,30.6668,335729.0
2019-12-23 13:30:00,35.15,35.15,35.13,35.15,276901.0,30.6668,30.6668,30.6494,30.6668,276901.0
2019-12-23 13:35:00,35.15,35.15,35.14,35.15,114311.0,30.6668,30.6668,30.6581,30.6668,114311.0
2019-12-23 13:40:00,35.15,35.15,35.13,35.15,234214.0,30.6668,30.6668,30.6494,30.6668,234214.0
2019-12-23 13:45:00,35.15,35.16,35.14,35.15,326413.0,30.6668,30.6755,30.6581,30.6668,326413.0
2019-12-23 13:50:00,35.16,35.16,35.13,35.14,141800.0,30.6755,30.6755,30.6494,30.6581,141800.0
2019-12-23 13:55:00,35.14,35.17,35.12,35.16,436838.0,30.6581,30.6843,30.6406,30.6755,436838.0
2019-12-23 14:00:00,35.16,35.18,35.15,35.16,229029.0,30.6755,30.693,30.6668,30.6755,229029.0
2019-12-23 14:05:00,35.16,35.17,35.15,35.16,274653.0,30.6755,30.6843,30.6668,30.6755,274653.0
2019-12-23 14:10:00,35.16,35.17,35.16,35.16,215142.0,30.6755,30.6843,30.6755,30.6755,215142.0
2019-12-23 14:15:00,35.16,35.17,35.15,35.16,142730.0,30.6755,30.6843,30.6668,30.6755,142730.0
2019-12-23 14:20:00,35.15,35.16,35.14,35.14,230554.0,30.6668,30.6755,30.6581,30.6581,230554.0
2019-12-23 14:25:00,35.14,35.16,35.14,35.15,261432.0,30.6581,30.6755,30.6581,30.6668,261432.0
2019-12-23 14:30:00,35.15,35.17,35.15,35.17,220716.0,30.6668,30.6843,30.6668,30.6843,220716.0
2019-12-23 14:35:00,35.16,35.17,35.14,35.17,233721.0,30.6755,30.6843,30.6581,30.6843,233721.0
2019-12-23 14:40:00,35.16,35.18,35.16,35.16,276183.0,30.6755,30.693,30.6755,30.6755,276183.0
2019-12-23 14:45:00,35.16,35.17,35.15,35.15,146391.0,30.6755,30.6843,30.6668,30.6668,146391.0
2019-12-23 14:50:00,35.15,35.18,35.14,35.18,184096.0,30.6668,30.693,30.6581,30.693,184096.0
2019-12-23 14:55:00,35.18,35.18,35.16,35.18,252746.0,30.693,30.693,30.6755,30.693,252746.0
2019-12-23 15:00:00,35.17,35.18,35.16,35.18,225516.0,30.6843,30.693,30.6755,30.693,225516.0
2019-12-23 15:05:00,35.18,35.18,35.17,35.18,119677.0,30.693,30.693,30.6843,30.693,119677.0
2019-12-23 15:10:00,35.17,35.19,35.16,35.18,657197.0,30.6843,30.7017,30.6755,30.693,657197.0
2019-12-23 15:15:00,35.18,35.18,35.15,35.16,364590.0,30.693,30.693,30.6668,30.6755,364590.0
2019-12-23 15:20:00,35.16,35.18,35.15,35.18,305865.0,30.6755,30.693,30.6668,30.693,305865.0
2019-12-23 15:25:00,35.18,35.19,35.17,35.19,350526.0,30.693,30.7017,30.6843,30.7017,350526.0
2019-12-23 15:30:00,35.18,35.19,35.16,35.19,452914.0,30.693,30.7017,30.6755,30.7017,452914.0
2019-12-23 15:35:00,35.18,35.19,35.17,35.18,256442.0,30.693,30.7017,30.6843,30.693,256442.0
2019-12-23 15:40:00,35.17,35.18,35.15,35.16,474606.0,30.6843,30.693,30.6668,30.6755,474606.0
2019-12-23 15:45:00,35.17,35.18,35.16,35.16,301344.0,30.6843,30.693,30.6755,30.6755,301344.0
2019-12-23 15:50:00,35.17,35.18,35.15,35.16,452204.0,30.6843,30.693,30.6668,30.6755,452204.0
2019-12-23 15:55:00,35.16,35.17,35.12,35.17,1494567.0,30.6755,30.6843,30.6406,30.6843,1494567.0
2019-12-24 09:30:00,35.19,35.25,35.18,35.21,888380.0,30.7017,30.7541,30.693,30.7192,888380.0
2019-12-24 09:35:00,35.21,35.23,35.16,35.21,464810.0,30.7192,30.7366,30.6755,30.7192,464810.0
2019-12-24 09:40:00,35.22,35.25,35.2,35.22,430591.0,30.7279,30.7541,30.7104,30.7279,430591.0
2019-12-24 09:45:00,35.22,35.25,35.2,35.23,356250.0,30.7279,30.7541,30.7104,30.7366,356250.0
2019-12-24 09:50:00,35.23,35.24,35.19,35.2,449560.0,30.7366,30.7453,30.7017,30.7104,449560.0
2019-12-24 09:55:00,35.2,35.25,35.2,35.24,373904.0,30.7104,30.7541,30.7104,30.7453,373904.0
2019-12-24 10:00:00,35.23,35.28,35.2,35.22,466961.0,30.7366,30.7802,30.7104,30.7279,466961.0
2019-12-24 10:05:00,35.22,35.22,35.19,35.2,263616.0,30.7279,30.7279,30.7017,30.7104,263616.0
2019-12-24 10:10:00,35.2,35.21,35.17,35.2,344800.0,30.7104,30.7192,30.6843,30.7104,344800.0
2019-12-24 10:15:00,35.2,35.21,35.17,35.19,282470.0,30.7104,30.7192,30.6843,30.7017,282470.0
2019-12-24 10:20:00,35.19,35.2,35.15,35.18,458305.0,30.7017,30.7104,30.6668,30.693,458305.0
2019-12-24 10:25:00,35.18,35.2,35.13,35.14,470644.0,30.693,30.7104,30.6494,30.6581,470644.0
2019-12-24 10:30:00,35.14,35.15,35.12,35.14,407536.0,30.6581,30.6668,30.6406,30.6581,407536.0
2019-12-24 10:35:00,35.13,35.17,35.13,35.16,216045.0,30.6494,30.6843,30.6494,30.6755,216045.0
2019-12-24 10:40:00,35.16,35.17,35.15,35.16,169390.0,30.6755,30.6843,30.6668,30.6755,169390.0
2019-12-24 10:45:00,35.16,35.19,35.16,35.16,268676.0,30.6755,30.7017,30.6755,30.6755,268676.0
2019-12-24 10:50:00,35.16,35.17,35.14,35.16,269240.0,30.6755,30.6843,30.6581,30.6755,269240.0
2019-12-24 10:55:00,35.16,35.18,35.15,35.16,161493.0,30.6755,30.693,30.6668,30.6755,161493.0
2019-12-24 11:00:00,35.16,35.19,35.16,35.18,117766.0,30.6755,30.7017,30.6755,30.693,117766.0
2019-12-24 11:05:00,35.18,35.19,35.16,35.18,220439.0,30.693,30.7017,30.6755,30.693,220439.0
2019-12-24 11:10:00,35.19,35.2,35.18,35.19,238227.0,30.7017,30.7104,30.693,30.7017,238227.0
2019-12-24 11:15:00,35.19,35.21,35.18,35.2,283118.0,30.7017,30.7192,30.693,30.7104,283118.0
2019-12-24 11:20:00,35.2,35.21,35.19,35.2,160552.0,30.7104,30.7192,30.7017,30.7104,160552.0
2019-12-24 11:25:00,35.19,35.2,35.18,35.2,203503.0,30.7017,30.7104,30.693,30.7104,203503.0
2019-12-24 11:30:00,35.2,35.21,35.17,35.19,340974.0,30.7104,30.7192,30.6843,30.7017,340974.0
2019-12-24 11:35:00,35.19,35.2,35.18,35.2,107700.0,30.7017,30.7104,30.693,30.7104,107700.0
2019-12-24 11:40:00,35.2,35.21,35.17,35.2,279107.0,30.7104,30.7192,30.6843,30.7104,279107.0
2019-12-24 11:45:00,35.2,35.2,35.19,35.2,149561.0,30.7104,30.7104,30.7017,30.7104,149561.0
2019-12-24 11:50:00,35.2,35.2,35.19,35.2,187629.0,30.7104,30.7104,30.7017,30.7104,187629.0
2019-12-24 11:55:00,35.2,35.23,35.19,35.2,376488.0,30.7104,30.7366,30.7017,30.7104,376488.0
2019-12-24 12:00:00,35.2,35.21,35.19,35.19,110644.0,30.7104,30.7192,30.7017,30.7017,110644.0
2019-12-24 12:05:00,35.2,35.2,35.18,35.19,185837.0,30.7104,30.7104,30.693,30.7017,185837.0
2019-12-24 12:10:00,35.2,35.2,35.19,35.19,84761.0,30.7104,30.7104,30.7017,30.7017,84761.0
2019-12-24 12:15:00,35.19,35.2,35.17,35.19,379501.0,30.7017,30.7104,30.6843,30.7017,379501.0
2019-12-24 12:20:00,35.19,35.21,35.18,35.2,218478.0,30.7017,30.7192,30.693,30.7104,218478.0
2019-12-24 12:25:00,35.2,35.22,35.2,35.2,234621.0,30.7104,30.7279,30.7104,30.7104,234621.0
2019-12-24 12:30:00,35.2,35.24,35.2,35.23,307976.0,30.7104,30.7453,30.7104,30.7366,307976.0
2019-12-24 12:35:00,35.24,35.24,35.22,35.22,187469.0,30.7453,30.7453,30.7279,30.7279,187469.0
2019-12-24 12:40:00,35.22,35.24,35.21,35.22,264402.0,30.7279,30.7453,30.7192,30.7279,264402.0
2019-12-24 12:45:00,35.22,35.23,35.2,35.21,185584.0,30.7279,30.7366,30.7104,30.7192,185584.0
2019-12-24 12:50:00,35.22,35.23,35.2,35.23,334072.0,30.7279,30.7366,30.7104,30.7366,334072.0
2019-12-24 12:55:00,35.22,35.24,35.19,35.23,571871.0,30.7279,30.7453,30.7017,30.7366,571871.0
2019-12-26 09:30:00,35.32,35.36,35.29,35.31,620514.0,30.8151,30.85,30.789,30.8064,620514.0
2019-12-26 09:35:00,35.31,35.34,35.3,35.34,291085.0,30.8064,30.8326,30.7977,30.8326,291085.0
2019-12-26 09:40:00,35.33,35.36,35.29,35.3,377000.0,30.8239,30.85,30.789,30.7977,377000.0
2019-12-26 09:45:00,35.3,35.35,35.29,35.34,327612.0,30.7977,30.8413,30.789,30.8326,327612.0
2019-12-26 09:50:00,35.34,35.35,35.31,35.34,210229.0,30.8326,30.8413,30.8064,30.8326,210229.0
2019-12-26 09:55:00,35.33,35.37,35.31,35.32,369875.0,30.8239,30.8588,30.8064,30.8151,369875.0
2019-12-26 10:00:00,35.33,35.36,35.32,35.34,224262.0,30.8239,30.85,30.8151,30.8326,224262.0
2019-12-26 10:05:00,35.34,35.38,35.33,35.37,324196.0,30.8326,30.8675,30.8239,30.8588,324196.0
2019-12-26 10:10:00,35.38,35.38,35.33,35.36,258928.0,30.8675,30.8675,30.8239,30.85,258928.0
2019-12-26 10:15:00,35.36,35.39,35.35,35.38,417861.0,30.85,30.8762,30.8413,30.8675,417861.0
2019-12-26 10:20:00,35.39,35.42,35.37,35.4,396939.0,30.8762,30.9024,30.8588,30.8849,396939.0
2019-12-26 10:25:00,35.4,35.42,35.38,35.42,343993.0,30.8849,30.9024,30.8675,30.9024,343993.0
2019-12-26 10:30:00,35.42,35.45,35.41,35.45,363684.0,30.9024,30.9286,30.8937,30.9286,363684.0
2019-12-26 10:35:00,35.45,35.45,35.43,35.44,181454.0,30.9286,30.9286,30.9111,30.9198,181454.0
2019-12-26 10:40:00,35.43,35.46,35.42,35.44,283857.0,30.9111,30.9373,30.9024,30.9198,283857.0
2019-12-26 10:45:00,35.44,35.47,35.44,35.45,197920.0,30.9198,30.946,30.9198,30.9286,197920.0
2019-12-26 10:50:00,35.45,35.48,35.45,35.47,184793.0,30.9286,30.9547,30.9286,30.946,184793.0
2019-12-26 10:55:00,35.46,35.49,35.46,35.48,173860.0,30.9373,30.9635,30.9373,30.9547,173860.0
2019-12-26 11:00:00,35.48,35.54,35.48,35.51,597324.0,30.9547,31.0071,30.9547,30.9809,597324.0
2019-12-26 11:05:00,35.51,35.52,35.48,35.49,275511.0,30.9809,30.9896,30.9547,30.9635,275511.0
2019-12-26 11:10:00,35.5,35.54,35.49,35.54,380061.0,30.9722,31.0071,30.9635,31.0071,380061.0
2019-12-26 11:15:00,35.54,35.56,35.53,35.54,284874.0,31.0071,31.0245,30.9984,31.0071,284874.0
2019-12-26 11:20:00,35.54,35.56,35.53,35.54,191412.0,31.0071,31.0245,30.9984,31.0071,191412.0
2019-12-26 11:25:00,35.54,35.55,35.52,35.55,241142.0,31.0071,31.0158,30.9896,31.0158,241142.0
2019-12-26 11:30:00,35.55,35.56,35.51,35.51,283453.0,31.0158,31.0245,30.9809,30.9809,283453.0
2019-12-26 11:35:00,35.52,35.54,35.51,35.54,113498.0,30.9896,31.0071,30.9809,31.0071,113498.0
2019-12-26 11:40:00,35.54,35.56,35.52,35.55,132364.0,31.0071,31.0245,30.9896,31.0158,132364.0
2019-12-26 11:45:00,35.55,35.55,35.53,35.53,108356.0,31.0158,31.0158,30.9984,30.9984,108356.0
2019-12-26 11:50:00,35.53,35.55,35.52,35.52,122493.0,30.9984,31.0158,30.9896,30.9896,122493.0
2019-12-26 11:55:00,35.52,35.53,35.5,35.52,205890.0,30.9896,30.9984,30.9722,30.9896,205890.0
2019-12-26 12:00:00,35.51,35.52,35.48,35.51,307946.0,30.9809,30.9896,30.9547,30.9809,307946.0
2019-12-26 12:05:00,35.51,35.51,35.47,35.48,200064.0,30.9809,30.9809,30.946,30.9547,200064.0
2019-12-26 12:10:00,35.48,35.48,35.43,35.47,355570.0,30.9547,30.9547,30.9111,30.946,355570.0
2019-12-26 12:15:00,35.47,35.48,35.44,35.46,362127.0,30.946,30.9547,30.9198,30.9373,362127.0
2019-12-26 12:20:00,35.47,35.48,35.46,35.48,119051.0,30.946,30.9547,30.9373,30.9547,119051.0
2019-12-26 12:25:00,35.47,35.48,35.46,35.46,123667.0,30.946,30.9547,30.9373,30.9373,123667.0
2019-12-26 12:30:00,35.46,35.49,35.46,35.48,137806.0,30.9373,30.9635,30.9373,30.9547,137806.0
2019-12-26 12:35:00,35.48,35.5,35.47,35.48,267721.0,30.9547,30.9722,30.946,30.9547,267721.0
2019-12-26 12:40:00,35.48,35.49,35.47,35.48,73381.0,30.9547,30.9635,30.946,30.9547,73381.0
2019-12-26 12:45:00,35.47,35.48,35.47,35.47,64414.0,30.946,30.9547,30.946,30.946,64414.0
2019-12-26 12:50:00,35.47,35.5,35.47,35.48,132344.0,30.946,30.9722,30.946,30.9547,132344.0
2019-12-26 12:55:00,35.48,35.49,35.46,35.47,165201.0,30.9547,30.9635,30.9373,30.946,165201.0
2019-12-26 13:00:00,35.47,35.47,35.45,35.45,294042.0,30.946,30.946,30.9286,30.9286,294042.0
2019-12-26 13:05:00,35.45,35.46,35.42,35.42,292547.0,30.9286,30.9373,30.9024,30.9024,292547.0
2019-12-26 13:10:00,35.43,35.44,35.42,35.44,168257.0,30.9111,30.9198,30.9024,30.9198,168257.0
2019-12-26 13:15:00,35.44,35.45,35.43,35.44,121170.0,30.9198,30.9286,30.9111,30.9198,121170.0
2019-12-26 13:20:00,35.45,35.45,35.43,35.43,144977.0,30.9286,30.9286,30.9111,30.9111,144977.0
2019-12-26 13:25:00,35.43,35.45,35.43,35.45,109454.0,30.9111,30.9286,30.9111,30.9286,109454.0
2019-12-26 13:30:00,35.45,35.47,35.44,35.45,164915.0,30.9286,30.946,30.9198,30.9286,164915.0
2019-12-26 13:35:00,35.45,35.47,35.45,35.46,119060.0,30.9286,30.946,30.9286,30.9373,119060.0
2019-12-26 13:40:00,35.46,35.48,35.45,35.45,162299.0,30.9373,30.9547,30.9286,30.9286,162299.0
2019-12-26 13:45:00,35.46,35.48,35.45,35.47,196473.0,30.9373,30.9547,30.9286,30.946,196473.0
2019-12-26 13:50:00,35.47,35.48,35.46,35.47,176336.0,30.946,30.9547,30.9373,30.946,176336.0
2019-12-26 13:55:00,35.47,35.47,35.45,35.47,98396.0,30.946,30.946,30.9286,30.946,98396.0
2019-12-26 14:00:00,35.47,35.48,35.46,35.48,102426.0,30.946,30.9547,30.9373,30.9547,102426.0
2019-12-26 14:05:00,35.48,35.49,35.47,35.49,197102.0,30.9547,30.9635,30.946,30.9635,197102.0
2019-12-26 14:10:00,35.48,35.49,35.48,35.48,93186.0,30.9547,30.9635,30.9547,30.9547,93186.0
2019-12-26 14:15:00,35.48,35.5,35.47,35.48,230373.0,30.9547,30.9722,30.946,30.9547,230373.0
2019-12-26 14:20:00,35.48,35.49,35.47,35.49,242603.0,30.9547,30.9635,30.946,30.9635,242603.0
2019-12-26 14:25:00,35.48,35.5,35.48,35.49,145852.0,30.9547,30.9722,30.9547,30.9635,145852.0
2019-12-26 14:30:00,35.49,35.5,35.46,35.49,220887.0,30.9635,30.9722,30.9373,30.9635,220887.0
2019-12-26 14:35:00,35.48,35.5,35.48,35.49,82365.0,30.9547,30.9722,30.9547,30.9635,82365.0
2019-12-26 14:40:00,35.5,35.5,35.47,35.48,159790.0,30.9722,30.9722,30.946,30.9547,159790.0
2019-12-26 14:45:00,35.48,35.5,35.47,35.48,152595.0,30.9547,30.9722,30.946,30.9547,152595.0
2019-12-26 14:50:00,35.48,35.49,35.47,35.47,108883.0,30.9547,30.9635,30.946,30.946,108883.0
2019-12-26 14:55:00,35.48,35.48,35.45,35.46,103889.0,30.9547,30.9547,30.9286,30.9373,103889.0
2019-12-26 15:00:00,35.45,35.46,35.45,35.45,114939.0,30.9286,30.9373,30.9286,30.9286,114939.0
2019-12-26 15:05:00,35.45,35.48,35.45,35.48,253329.0,30.9286,30.9547,30.9286,30.9547,253329.0
2019-12-26 15:10:00,35.48,35.48,35.45,35.45,199472.0,30.9547,30.9547,30.9286,30.9286,199472.0
2019-12-26 15:15:00,35.45,35.46,35.44,35.45,77888.0,30.9286,30.9373,30.9198,30.9286,77888.0
2019-12-26 15:20:00,35.45,35.46,35.44,35.45,171128.0,30.9286,30.9373,30.9198,30.9286,171128.0
2019-12-26 15:25:00,35.45,35.46,35.45,35.46,80842.0,30.9286,30.9373,30.9286,30.9373,80842.0
2019-12-26 15:30:00,35.45,35.46,35.44,35.45,315678.0,30.9286,30.9373,30.9198,30.9286,315678.0
2019-12-26 15:35:00,35.45,35.46,35.45,35.46,187298.0,30.9286,30.9373,30.9286,30.9373,187298.0
2019-12-26 15:40:00,35.45,35.5,35.45,35.49,480259.0,30.9286,30.9722,30.9286,30.9635,480259.0
2019-12-26 15:45:00,35.5,35.5,35.45,35.47,400822.0,30.9722,30.9722,30.9286,30.946,400822.0
2019-12-26 15:50:00,35.47,35.5,35.46,35.47,721171.0,30.946,30.9722,30.9373,30.946,721171.0
2019-12-26 15:55:00,35.48,35.52,35.46,35.51,1472366.0,30.9547,30.9896,30.9373,30.9809,1472366.0
2019-12-27 09:30:00,35.7,35.72,35.59,35.6,1267835.0,31.1467,31.1641,31.0507,31.0594,1267835.0
2019-12-27 09:35:00,35.59,35.61,35.58,35.59,707192.0,31.0507,31.0682,31.042,31.0507,707192.0
2019-12-27 09:40:00,35.6,35.62,35.58,35.58,466826.0,31.0594,31.0769,31.042,31.042,466826.0
2019-12-27 09:45:00,35.59,35.62,35.57,35.58,486570.0,31.0507,31.0769,31.0333,31.042,486570.0
2019-12-27 09:50:00,35.58,35.58,35.53,35.55,568574.0,31.042,31.042,30.9984,31.0158,568574.0
2019-12-27 09:55:00,35.55,35.56,35.46,35.47,717607.0,31.0158,31.0245,30.9373,30.946,717607.0
2019-12-27 10:00:00,35.47,35.5,35.45,35.48,382445.0,30.946,30.9722,30.9286,30.9547,382445.0
2019-12-27 10:05:00,35.48,35.48,35.42,35.47,492761.0,30.9547,30.9547,30.9024,30.946,492761.0
2019-12-27 10:10:00,35.47,35.47,35.39,35.41,324255.0,30.946,30.946,30.8762,30.8937,324255.0
2019-12-27 10:15:00,35.41,35.43,35.39,35.41,367858.0,30.8937,30.9111,30.8762,30.8937,367858.0
2019-12-27 10:20:00,35.42,35.43,35.39,35.41,335105.0,30.9024,30.9111,30.8762,30.8937,335105.0
2019-12-27 10:25:00,35.41,35.44,35.39,35.41,290905.0,30.8937,30.9198,30.8762,30.8937,290905.0
2019-12-27 10:30:00,35.41,35.43,35.38,35.39,288216.0,30.8937,30.9111,30.8675,30.8762,288216.0
2019-12-27 10:35:00,35.39,35.4,35.35,35.36,361033.0,30.8762,30.8849,30.8413,30.85,361033.0
2019-12-27 10:40:00,35.35,35.36,35.33,35.36,323851.0,30.8413,30.85,30.8239,30.85,323851.0
2019-12-27 10:45:00,35.36,35.37,35.33,35.37,253566.0,30.85,30.8588,30.8239,30.8588,253566.0
2019-12-27 10:50:00,35.37,35.38,35.35,35.37,285796.0,30.8588,30.8675,30.8413,30.8588,285796.0
2019-12-27 10:55:00,35.37,35.37,35.35,35.35,195615.0,30.8588,30.8588,30.8413,30.8413,195615.0
2019-12-27 11:00:00,35.35,35.39,35.35,35.37,351022.0,30.8413,30.8762,30.8413,30.8588,351022.0
2019-12-27 11:05:00,35.38,35.4,35.37,35.39,186941.0,30.8675,30.8849,30.8588,30.8762,186941.0
2019-12-27 11:10:00,35.4,35.43,35.39,35.41,358124.0,30.8849,30.9111,30.8762,30.8937,358124.0
2019-12-27 11:15:00,35.41,35.42,35.4,35.42,146187.0,30.8937,30.9024,30.8849,30.9024,146187.0
2019-12-27 11:20:00,35.42,35.45,35.41,35.43,238759.0,30.9024,30.9286,30.8937,30.9111,238759.0
2019-12-27 11:25:00,35.43,35.43,35.41,35.42,120131.0,30.9111,30.9111,30.8937,30.9024,120131.0
2019-12-27 11:30:00,35.41,35.42,35.4,35.41,167562.0,30.8937,30.9024,30.8849,30.8937,167562.0
2019-12-27 11:35:00,35.41,35.41,35.38,35.4,254848.0,30.8937,30.8937,30.8675,30.8849,254848.0
2019-12-27 11:40:00,35.4,35.42,35.39,35.4,231150.0,30.8849,30.9024,30.8762,30.8849,231150.0
2019-12-27 11:45:00,35.4,35.43,35.4,35.43,196020.0,30.8849,30.9111,30.8849,30.9111,196020.0
2019-12-27 11:50:00,35.43,35.45,35.42,35.45,134524.0,30.9111,30.9286,30.9024,30.9286,134524.0
2019-12-27 11:55:00,35.45,35.45,35.41,35.41,228184.0,30.9286,30.9286,30.8937,30.8937,228184.0
2019-12-27 12:00:00,35.41,35.42,35.4,35.4,190403.0,30.8937,30.9024,30.8849,30.8849,190403.0
2019-12-27 12:05:00,35.41,35.42,35.39,35.42,147067.0,30.8937,30.9024,30.8762,30.9024,147067.0
2019-12-27 12:10:00,35.42,35.44,35.41,35.44,105617.0,30.9024,30.9198,30.8937,30.9198,105617.0
2019-12-27 12:15:00,35.44,35.45,35.43,35.43,165194.0,30.9198,30.9286,30.9111,30.9111,165194.0
2019-12-27 12:20:00,35.43,35.44,35.4,35.41,173840.0,30.9111,30.9198,30.8849,30.8937,173840.0
2019-12-27 12:25:00,35.41,35.42,35.4,35.41,142654.0,30.8937,30.9024,30.8849,30.8937,142654.0
2019-12-27 12:30:00,35.42,35.43,35.41,35.41,103211.0,30.9024,30.9111,30.8937,30.8937,103211.0
2019-12-27 12:35:00,35.41,35.42,35.39,35.39,139853.0,30.8937,30.9024,30.8762,30.8762,139853.0
2019-12-27 12:40:00,35.4,35.4,35.37,35.39,353192.0,30.8849,30.8849,30.8588,30.8762,353192.0
2019-12-27 12:45:00,35.39,35.41,35.38,35.39,125350.0,30.8762,30.8937,30.8675,30.8762,125350.0
2019-12-27 12:50:00,35.39,35.39,35.37,35.38,109808.0,30.8762,30.8762,30.8588,30.8675,109808.0
2019-12-27 12:55:00,35.38,35.4,35.37,35.39,279401.0,30.8675,30.8849,30.8588,30.8762,279401.0
2019-12-27 13:00:00,35.4,35.4,35.38,35.4,107644.0,30.8849,30.8849,30.8675,30.8849,107644.0
2019-12-27 13:05:00,35.39,35.41,35.39,35.4,95628.0,30.8762,30.8937,30.8762,30.8849,95628.0
2019-12-27 13:10:00,35.4,35.41,35.38,35.39,138827.0,30.8849,30.8937,30.8675,30.8762,138827.0
2019-12-27 13:15:00,35.39,35.39,35.37,35.37,160858.0,30.8762,30.8762,30.8588,30.8588,160858.0
2019-12-27 13:20:00,35.38,35.39,35.37,35.38,137526.0,30.8675,30.8762,30.8588,30.8675,137526.0
2019-12-27 13:25:00,35.38,35.39,35.37,35.38,123384.0,30.8675,30.8762,30.8588,30.8675,123384.0
2019-12-27 13:30:00,35.38,35.39,35.37,35.39,81873.0,30.8675,30.8762,30.8588,30.8762,81873.0
2019-12-27 13:35:00,35.39,35.39,35.37,35.38,123464.0,30.8762,30.8762,30.8588,30.8675,123464.0
2019-12-27 13:40:00,35.38,35.38,35.36,35.36,200970.0,30.8675,30.8675,30.85,30.85,200970.0
2019-12-27 13:45:00,35.37,35.37,35.35,35.36,91289.0,30.8588,30.8588,30.8413,30.85,91289.0
2019-12-27 13:50:00,35.35,35.36,35.35,35.36,83261.0,30.8413,30.85,30.8413,30.85,83261.0
2019-12-27 13:55:00,35.35,35.36,35.34,35.34,216202.0,30.8413,30.85,30.8326,30.8326,216202.0
2019-12-27 14:00:00,35.34,35.37,35.34,35.36,129752.0,30.8326,30.8588,30.8326,30.85,129752.0
2019-12-27 14:05:00,35.37,35.37,35.35,35.36,87586.0,30.8588,30.8588,30.8413,30.85,87586.0
2019-12-27 14:10:00,35.36,35.37,35.34,35.34,134162.0,30.85,30.8588,30.8326,30.8326,134162.0
2019-12-27 14:15:00,35.34,35.35,35.32,35.33,180990.0,30.8326,30.8413,30.8151,30.8239,180990.0
2019-12-27 14:20:00,35.33,35.34,35.32,35.34,110425.0,30.8239,30.8326,30.8151,30.8326,110425.0
2019-12-27 14:25:00,35.34,35.35,35.33,35.34,258103.0,30.8326,30.8413,30.8239,30.8326,258103.0
2019-12-27 14:30:00,35.34,35.35,35.33,35.34,107836.0,30.8326,30.8413,30.8239,30.8326,107836.0
2019-12-27 14:35:00,35.34,35.37,35.34,35.37,178110.0,30.8326,30.8588,30.8326,30.8588,178110.0
2019-12-27 14:40:00,35.37,35.38,35.36,35.38,115675.0,30.8588,30.8675,30.85,30.8675,115675.0
2019-12-27 14:45:00,35.38,35.38,35.34,35.35,327142.0,30.8675,30.8675,30.8326,30.8413,327142.0
2019-12-27 14:50:00,35.34,35.36,35.34,35.34,171722.0,30.8326,30.85,30.8326,30.8326,171722.0
2019-12-27 14:55:00,35.34,35.35,35.34,35.34,85168.0,30.8326,30.8413,30.8326,30.8326,85168.0
2019-12-27 15:00:00,35.35,35.35,35.33,35.34,180634.0,30.8413,30.8413,30.8239,30.8326,180634.0
2019-12-27 15:05:00,35.34,35.35,35.33,35.34,254014.0,30.8326,30.8413,30.8239,30.8326,254014.0
2019-12-27 15:10:00,35.34,35.34,35.33,35.34,69557.0,30.8326,30.8326,30.8239,30.8326,69557.0
2019-12-27 15:15:00,35.34,35.34,35.33,35.33,147128.0,30.8326,30.8326,30.8239,30.8239,147128.0
2019-12-27 15:20:00,35.34,35.36,35.33,35.34,308690.0,30.8326,30.85,30.8239,30.8326,308690.0
2019-12-27 15:25:00,35.34,35.35,35.32,35.33,245227.0,30.8326,30.8413,30.8151,30.8239,245227.0
2019-12-27 15:30:00,35.33,35.33,35.32,35.33,262218.0,30.8239,30.8239,30.8151,30.8239,262218.0
2019-12-27 15:35:00,35.32,35.37,35.32,35.34,381413.0,30.8151,30.8588,30.8151,30.8326,381413.0
2019-12-27 15:40:00,35.34,35.35,35.3,35.3,338646.0,30.8326,30.8413,30.7977,30.7977,338646.0
2019-12-27 15:45:00,35.3,35.32,35.3,35.3,391274.0,30.7977,30.8151,30.7977,30.7977,391274.0
2019-12-27 15:50:00,35.3,35.31,35.26,35.31,704942.0,30.7977,30.8064,30.7628,30.8064,704942.0
2019-12-27 15:55:00,35.31,35.35,35.3,35.35,1352781.0,30.8064,30.8413,30.7977,30.8413,1352781.0
2019-12-30 09:30:00,35.57,35.65,35.51,35.55,1681362.0,31.0333,31.103,30.9809,31.0158,1681362.0
2019-12-30 09:35:00,35.55,35.56,35.41,35.43,813876.0,31.0158,31.0245,30.8937,30.9111,813876.0
2019-12-30 09:40:00,35.42,35.45,35.37,35.39,440548.0,30.9024,30.9286,30.8588,30.8762,440548.0
2019-12-30 09:45:00,35.38,35.45,35.38,35.43,393475.0,30.8675,30.9286,30.8675,30.9111,393475.0
2019-12-30 09:50:00,35.43,35.52,35.41,35.52,486079.0,30.9111,30.9896,30.8937,30.9896,486079.0
2019-12-30 09:55:00,35.52,35.52,35.46,35.51,524462.0,30.9896,30.9896,30.9373,30.9809,524462.0
2019-12-30 10:00:00,35.51,35.52,35.42,35.43,534623.0,30.9809,30.9896,30.9024,30.9111,534623.0
2019-12-30 10:05:00,35.43,35.48,35.42,35.46,434169.0,30.9111,30.9547,30.9024,30.9373,434169.0
2019-12-30 10:10:00,35.45,35.46,35.33,35.34,691289.0,30.9286,30.9373,30.8239,30.8326,691289.0
2019-12-30 10:15:00,35.33,35.4,35.31,35.37,462736.0,30.8239,30.8849,30.8064,30.8588,462736.0
2019-12-30 10:20:00,35.37,35.42,35.35,35.37,570465.0,30.8588,30.9024,30.8413,30.8588,570465.0
2019-12-30 10:25:00,35.36,35.4,35.32,35.39,450088.0,30.85,30.8849,30.8151,30.8762,450088.0
2019-12-30 10:30:00,35.39,35.41,35.36,35.38,470051.0,30.8762,30.8937,30.85,30.8675,470051.0
2019-12-30 10:35:00,35.38,35.41,35.37,35.4,368482.0,30.8675,30.8937,30.8588,30.8849,368482.0
2019-12-30 10:40:00,35.39,35.43,35.35,35.36,362750.0,30.8762,30.9111,30.8413,30.85,362750.0
2019-12-30 10:45:00,35.36,35.4,35.34,35.36,319161.0,30.85,30.8849,30.8326,30.85,319161.0
2019-12-30 10:50:00,35.36,35.41,35.34,35.4,233513.0,30.85,30.8937,30.8326,30.8849,233513.0
2019-12-30 10:55:00,35.4,35.42,35.37,35.41,285460.0,30.8849,30.9024,30.8588,30.8937,285460.0
2019-12-30 11:00:00,35.41,35.43,35.36,35.38,407495.0,30.8937,30.9111,30.85,30.8675,407495.0
2019-12-30 11:05:00,35.38,35.4,35.36,35.38,192196.0,30.8675,30.8849,30.85,30.8675,192196.0
2019-12-30 11:10:00,35.38,35.41,35.36,35.39,296587.0,30.8675,30.8937,30.85,30.8762,296587.0
2019-12-30 11:15:00,35.39,35.4,35.37,35.4,153361.0,30.8762,30.8849,30.8588,30.8849,153361.0
2019-12-30 11:20:00,35.4,35.42,35.39,35.4,151675.0,30.8849,30.9024,30.8762,30.8849,151675.0
2019-12-30 11:25:00,35.4,35.41,35.37,35.38,171919.0,30.8849,30.8937,30.8588,30.8675,171919.0
2019-12-30 11:30:00,35.37,35.38,35.35,35.36,181387.0,30.8588,30.8675,30.8413,30.85,181387.0
2019-12-30 11:35:00,35.36,35.37,35.35,35.36,190268.0,30.85,30.8588,30.8413,30.85,190268.0
2019-12-30 11:40:00,35.36,35.39,35.35,35.38,205438.0,30.85,30.8762,30.8413,30.8675,205438.0
2019-12-30 11:45:00,35.39,35.4,35.37,35.4,147833.0,30.8762,30.8849,30.8588,30.8849,147833.0
2019-12-30 11:50:00,35.4,35.4,35.38,35.39,141629.0,30.8849,30.8849,30.8675,30.8762,141629.0
2019-12-30 11:55:00,35.4,35.41,35.38,35.39,115980.0,30.8849,30.8937,30.8675,30.8762,115980.0
2019-12-30 12:00:00,35.39,35.39,35.37,35.39,140709.0,30.8762,30.8762,30.8588,30.8762,140709.0
2019-12-30 12:05:00,35.38,35.4,35.38,35.4,157911.0,30.8675,30.8849,30.8675,30.8849,157911.0
2019-12-30 12:10:00,35.4,35.41,35.38,35.38,170046.0,30.8849,30.8937,30.8675,30.8675,170046.0
2019-12-30 12:15:00,35.39,35.43,35.38,35.41,374702.0,30.8762,30.9111,30.8675,30.8937,374702.0
2019-12-30 12:20:00,35.4,35.41,35.39,35.4,88054.0,30.8849,30.8937,30.8762,30.8849,88054.0
2019-12-30 12:25:00,35.39,35.43,35.39,35.41,139872.0,30.8762,30.9111,30.8762,30.8937,139872.0
2019-12-30 12:30:00,35.41,35.44,35.41,35.43,169145.0,30.8937,30.9198,30.8937,30.9111,169145.0
2019-12-30 12:35:00,35.43,35.45,35.42,35.45,101703.0,30.9111,30.9286,30.9024,30.9286,101703.0
2019-12-30 12:40:00,35.45,35.45,35.42,35.43,131507.0,30.9286,30.9286,30.9024,30.9111,131507.0
2019-12-30 12:45:00,35.43,35.45,35.42,35.44,219082.0,30.9111,30.9286,30.9024,30.9198,219082.0
2019-12-30 12:50:00,35.43,35.45,35.43,35.43,128437.0,30.9111,30.9286,30.9111,30.9111,128437.0
2019-12-30 12:55:00,35.44,35.45,35.39,35.41,459443.0,30.9198,30.9286,30.8762,30.8937,459443.0
2019-12-30 13:00:00,35.41,35.41,35.37,35.38,157046.0,30.8937,30.8937,30.8588,30.8675,157046.0
2019-12-30 13:05:00,35.39,35.4,35.38,35.4,201440.0,30.8762,30.8849,30.8675,30.8849,201440.0
2019-12-30 13:10:00,35.39,35.4,35.38,35.4,206926.0,30.8762,30.8849,30.8675,30.8849,206926.0
2019-12-30 13:15:00,35.39,35.4,35.35,35.37,204420.0,30.8762,30.8849,30.8413,30.8588,204420.0
2019-12-30 13:20:00,35.37,35.37,35.33,35.34,454186.0,30.8588,30.8588,30.8239,30.8326,454186.0
2019-12-30 13:25:00,35.35,35.36,35.33,35.33,156788.0,30.8413,30.85,30.8239,30.8239,156788.0
2019-12-30 13:30:00,35.34,35.35,35.32,35.34,124626.0,30.8326,30.8413,30.8151,30.8326,124626.0
2019-12-30 13:35:00,35.33,35.35,35.31,35.33,172201.0,30.8239,30.8413,30.8064,30.8239,172201.0
2019-12-30 13:40:00,35.33,35.33,35.3,35.32,87478.0,30.8239,30.8239,30.7977,30.8151,87478.0
2019-12-30 13:45:00,35.31,35.32,35.28,35.3,313475.0,30.8064,30.8151,30.7802,30.7977,313475.0
2019-12-30 13:50:00,35.3,35.32,35.29,35.29,144202.0,30.7977,30.8151,30.789,30.789,144202.0
2019-12-30 13:55:00,35.3,35.34,35.29,35.32,177805.0,30.7977,30.8326,30.789,30.8151,177805.0
2019-12-30 14:00:00,35.32,35.32,35.27,35.29,218584.0,30.8151,30.8151,30.7715,30.789,218584.0
2019-12-30 14:05:00,35.29,35.29,35.26,35.27,173876.0,30.789,30.789,30.7628,30.7715,173876.0
2019-12-30 14:10:00,35.27,35.28,35.26,35.27,221819.0,30.7715,30.7802,30.7628,30.7715,221819.0
2019-12-30 14:15:00,35.27,35.27,35.24,35.24,274807.0,30.7715,30.7715,30.7453,30.7453,274807.0
2019-12-30 14:20:00,35.24,35.26,35.23,35.23,245898.0,30.7453,30.7628,30.7366,30.7366,245898.0
2019-12-30 14:25:00,35.24,35.24,35.21,35.24,397574.0,30.7453,30.7453,30.7192,30.7453,397574.0
2019-12-30 14:30:00,35.23,35.24,35.2,35.2,306222.0,30.7366,30.7453,30.7104,30.7104,306222.0
2019-12-30 14:35:00,35.2,35.21,35.18,35.19,351207.0,30.7104,30.7192,30.693,30.7017,351207.0
2019-12-30 14:40:00,35.19,35.22,35.17,35.2,352251.0,30.7017,30.7279,30.6843,30.7104,352251.0
2019-12-30 14:45:00,35.2,35.21,35.17,35.21,239381.0,30.7104,30.7192,30.6843,30.7192,239381.0
2019-12-30 14:50:00,35.2,35.22,35.18,35.19,373256.0,30.7104,30.7279,30.693,30.7017,373256.0
2019-12-30 14:55:00,35.19,35.2,35.16,35.17,320135.0,30.7017,30.7104,30.6755,30.6843,320135.0
2019-12-30 15:00:00,35.17,35.21,35.16,35.2,309890.0,30.6843,30.7192,30.6755,30.7104,309890.0
2019-12-30 15:05:00,35.2,35.23,35.2,35.22,225421.0,30.7104,30.7366,30.7104,30.7279,225421.0
2019-12-30 15:10:00,35.21,35.22,35.2,35.2,153123.0,30.7192,30.7279,30.7104,30.7104,153123.0
2019-12-30 15:15:00,35.2,35.24,35.2,35.2,198299.0,30.7104,30.7453,30.7104,30.7104,198299.0
2019-12-30 15:20:00,35.2,35.23,35.2,35.21,177111.0,30.7104,30.7366,30.7104,30.7192,177111.0
2019-12-30 15:25:00,35.21,35.23,35.21,35.23,175147.0,30.7192,30.7366,30.7192,30.7366,175147.0
2019-12-30 15:30:00,35.23,35.24,35.17,35.18,421070.0,30.7366,30.7453,30.6843,30.693,421070.0
2019-12-30 15:35:00,35.18,35.21,35.16,35.18,340590.0,30.693,30.7192,30.6755,30.693,340590.0
2019-12-30 15:40:00,35.18,35.19,35.14,35.15,403538.0,30.693,30.7017,30.6581,30.6668,403538.0
2019-12-30 15:45:00,35.14,35.15,35.11,35.14,387321.0,30.6581,30.6668,30.6319,30.6581,387321.0
2019-12-30 15:50:00,35.13,35.14,35.09,35.13,755497.0,30.6494,30.6581,30.6145,30.6494,755497.0
2019-12-30 15:55:00,35.12,35.16,35.1,35.16,1269327.0,30.6406,30.6755,30.6232,30.6755,1269327.0
2019-12-31 09:30:00,35.03,35.1,34.97,34.98,1042816.0,30.5621,30.6232,30.5098,30.5185,1042816.0
2019-12-31 09:35:00,34.99,35.02,34.98,35.0,591377.0,30.5272,30.5534,30.5185,30.536,591377.0
2019-12-31 09:40:00,35.0,35.04,34.99,35.04,758099.0,30.536,30.5709,30.5272,30.5709,758099.0
2019-12-31 09:45:00,35.04,35.13,35.04,35.12,332099.0,30.5709,30.6494,30.5709,30.6406,332099.0
2019-12-31 09:50:00,35.13,35.19,35.11,35.19,749214.0,30.6494,30.7017,30.6319,30.7017,749214.0
2019-12-31 09:55:00,35.19,35.19,35.12,35.16,286284.0,30.7017,30.7017,30.6406,30.6755,286284.0
2019-12-31 10:00:00,35.16,35.18,35.12,35.14,297293.0,30.6755,30.693,30.6406,30.6581,297293.0
2019-12-31 10:05:00,35.15,35.19,35.11,35.18,297800.0,30.6668,30.7017,30.6319,30.693,297800.0
2019-12-31 10:10:00,35.18,35.19,35.15,35.18,279950.0,30.693,30.7017,30.6668,30.693,279950.0
2019-12-31 10:15:00,35.17,35.2,35.16,35.19,323267.0,30.6843,30.7104,30.6755,30.7017,323267.0
2019-12-31 10:20:00,35.18,35.22,35.17,35.2,314014.0,30.693,30.7279,30.6843,30.7104,314014.0
2019-12-31 10:25:00,35.2,35.21,35.11,35.11,434895.0,30.7104,30.7192,30.6319,30.6319,434895.0
2019-12-31 10:30:00,35.11,35.13,35.08,35.13,296814.0,30.6319,30.6494,30.6058,30.6494,296814.0
2019-12-31 10:35:00,35.12,35.14,35.1,35.13,193185.0,30.6406,30.6581,30.6232,30.6494,193185.0
2019-12-31 10:40:00,35.12,35.13,35.06,35.06,248702.0,30.6406,30.6494,30.5883,30.5883,248702.0
2019-12-31 10:45:00,35.07,35.09,35.03,35.05,453564.0,30.597,30.6145,30.5621,30.5796,453564.0
2019-12-31 10:50:00,35.04,35.07,35.02,35.06,220568.0,30.5709,30.597,30.5534,30.5883,220568.0
2019-12-31 10:55:00,35.07,35.08,35.04,35.05,163418.0,30.597,30.6058,30.5709,30.5796,163418.0
2019-12-31 11:00:00,35.05,35.09,35.05,35.08,222489.0,30.5796,30.6145,30.5796,30.6058,222489.0
2019-12-31 11:05:00,35.08,35.1,35.06,35.07,211429.0,30.6058,30.6232,30.5883,30.597,211429.0
2019-12-31 11:10:00,35.07,35.08,35.06,35.08,258299.0,30.597,30.6058,30.5883,30.6058,258299.0
2019-12-31 11:15:00,35.08,35.11,35.07,35.11,182180.0,30.6058,30.6319,30.597,30.6319,182180.0
2019-12-31 11:20:00,35.1,35.11,35.06,35.07,212870.0,30.6232,30.6319,30.5883,30.597,212870.0
2019-12-31 11:25:00,35.08,35.09,35.07,35.07,137299.0,30.6058,30.6145,30.597,30.597,137299.0
2019-12-31 11:30:00,35.07,35.07,35.04,35.05,261277.0,30.597,30.597,30.5709,30.5796,261277.0
2019-12-31 11:35:00,35.05,35.06,35.02,35.05,276195.0,30.5796,30.5883,30.5534,30.5796,276195.0
2019-12-31 11:40:00,35.05,35.1,35.03,35.09,201552.0,30.5796,30.6232,30.5621,30.6145,201552.0
2019-12-31 11:45:00,35.09,35.13,35.09,35.11,237660.0,30.6145,30.6494,30.6145,30.6319,237660.0
2019-12-31 11:50:00,35.12,35.12,35.09,35.1,168166.0,30.6406,30.6406,30.6145,30.6232,168166.0
2019-12-31 11:55:00,35.1,35.12,35.07,35.08,211738.0,30.6232,30.6406,30.597,30.6058,211738.0
2019-12-31 12:00:00,35.08,35.1,35.07,35.09,165039.0,30.6058,30.6232,30.597,30.6145,165039.0
2019-12-31 12:05:00,35.09,35.1,35.05,35.05,188026.0,30.6145,30.6232,30.5796,30.5796,188026.0
2019-12-31 12:10:00,35.06,35.06,35.03,35.05,255578.0,30.5883,30.5883,30.5621,30.5796,255578.0
2019-12-31 12:15:00,35.05,35.06,35.04,35.05,108357.0,30.5796,30.5883,30.5709,30.5796,108357.0
2019-12-31 12:20:00,35.05,35.06,35.03,35.04,171975.0,30.5796,30.5883,30.5621,30.5709,171975.0
2019-12-31 12:25:00,35.04,35.07,35.03,35.06,347991.0,30.5709,30.597,30.5621,30.5883,347991.0
2019-12-31 12:30:00,35.06,35.07,35.05,35.05,255448.0,30.5883,30.597,30.5796,30.5796,255448.0
2019-12-31 12:35:00,35.05,35.07,35.04,35.07,171671.0,30.5796,30.597,30.5709,30.597,171671.0
2019-12-31 12:40:00,35.06,35.07,35.05,35.05,146636.0,30.5883,30.597,30.5796,30.5796,146636.0
2019-12-31 12:45:00,35.05,35.06,35.02,35.04,192508.0,30.5796,30.5883,30.5534,30.5709,192508.0
2019-12-31 12:50:00,35.03,35.05,35.02,35.04,181571.0,30.5621,30.5796,30.5534,30.5709,181571.0
2019-12-31 12:55:00,35.03,35.04,35.01,35.02,218709.0,30.5621,30.5709,30.5447,30.5534,218709.0
2019-12-31 13:00:00,35.02,35.05,35.01,35.02,231671.0,30.5534,30.5796,30.5447,30.5534,231671.0
2019-12-31 13:05:00,35.02,35.05,35.02,35.05,98648.0,30.5534,30.5796,30.5534,30.5796,98648.0
2019-12-31 13:10:00,35.05,35.06,35.04,35.06,111629.0,30.5796,30.5883,30.5709,30.5883,111629.0
2019-12-31 13:15:00,35.06,35.06,35.04,35.05,162564.0,30.5883,30.5883,30.5709,30.5796,162564.0
2019-12-31 13:20:00,35.05,35.06,35.04,35.05,314007.0,30.5796,30.5883,30.5709,30.5796,314007.0
2019-12-31 13:25:00,35.06,35.07,35.05,35.05,133211.0,30.5883,30.597,30.5796,30.5796,133211.0
2019-12-31 13:30:00,35.05,35.06,35.04,35.05,159415.0,30.5796,30.5883,30.5709,30.5796,159415.0
2019-12-31 13:35:00,35.05,35.06,35.05,35.05,94975.0,30.5796,30.5883,30.5796,30.5796,94975.0
2019-12-31 13:40:00,35.06,35.07,35.05,35.05,181674.0,30.5883,30.597,30.5796,30.5796,181674.0
2019-12-31 13:45:00,35.05,35.07,35.05,35.07,102338.0,30.5796,30.597,30.5796,30.597,102338.0
2019-12-31 13:50:00,35.06,35.07,35.04,35.06,160677.0,30.5883,30.597,30.5709,30.5883,160677.0
2019-12-31 13:55:00,35.06,35.06,35.04,35.04,129963.0,30.5883,30.5883,30.5709,30.5709,129963.0
2019-12-31 14:00:00,35.05,35.05,35.03,35.03,117660.0,30.5796,30.5796,30.5621,30.5621,117660.0
2019-12-31 14:05:00,35.03,35.05,35.02,35.03,181875.0,30.5621,30.5796,30.5534,30.5621,181875.0
2019-12-31 14:10:00,35.03,35.03,35.02,35.02,79066.0,30.5621,30.5621,30.5534,30.5534,79066.0
2019-12-31 14:15:00,35.02,35.05,35.02,35.05,183560.0,30.5534,30.5796,30.5534,30.5796,183560.0
2019-12-31 14:20:00,35.04,35.06,35.04,35.05,146923.0,30.5709,30.5883,30.5709,30.5796,146923.0
2019-12-31 14:25:00,35.04,35.05,35.04,35.05,123477.0,30.5709,30.5796,30.5709,30.5796,123477.0
2019-12-31 14:30:00,35.05,35.06,35.04,35.05,172760.0,30.5796,30.5883,30.5709,30.5796,172760.0
2019-12-31 14:35:00,35.05,35.06,35.03,35.03,145993.0,30.5796,30.5883,30.5621,30.5621,145993.0
2019-12-31 14:40:00,35.03,35.04,35.02,35.03,149601.0,30.5621,30.5709,30.5534,30.5621,149601.0
2019-12-31 14:45:00,35.04,35.04,35.03,35.04,102224.0,30.5709,30.5709,30.5621,30.5709,102224.0
2019-12-31 14:50:00,35.03,35.04,35.02,35.02,163031.0,30.5621,30.5709,30.5534,30.5534,163031.0
2019-12-31 14:55:00,35.02,35.03,35.01,35.03,261230.0,30.5534,30.5621,30.5447,30.5621,261230.0
2019-12-31 15:00:00,35.03,35.06,35.01,35.05,325429.0,30.5621,30.5883,30.5447,30.5796,325429.0
2019-12-31 15:05:00,35.05,35.06,35.03,35.03,231170.0,30.5796,30.5883,30.5621,30.5621,231170.0
2019-12-31 15:10:00,35.04,35.07,35.03,35.07,263768.0,30.5709,30.597,30.5621,30.597,263768.0
2019-12-31 15:15:00,35.06,35.09,35.04,35.08,370700.0,30.5883,30.6145,30.5709,30.6058,370700.0
2019-12-31 15:20:00,35.08,35.09,35.07,35.09,279525.0,30.6058,30.6145,30.597,30.6145,279525.0
2019-12-31 15:25:00,35.09,35.11,35.08,35.11,298742.0,30.6145,30.6319,30.6058,30.6319,298742.0
2019-12-31 15:30:00,35.11,35.17,35.1,35.17,1059220.0,30.6319,30.6843,30.6232,30.6843,1059220.0
2019-12-31 15:35:00,35.17,35.18,35.14,35.18,515246.0,30.6843,30.693,30.6581,30.693,515246.0
2019-12-31 15:40:00,35.18,35.2,35.17,35.2,499934.0,30.693,30.7104,30.6843,30.7104,499934.0
2019-12-31 15:45:00,35.2,35.2,35.17,35.19,448173.0,30.7104,30.7104,30.6843,30.7017,448173.0
2019-12-31 15:50:00,35.19,35.2,35.15,35.17,729685.0,30.7017,30.7104,30.6668,30.6843,729685.0
2019-12-31 15:55:00,35.17,35.26,35.16,35.2,2516839.0,30.6843,30.7628,30.6755,30.7104,2516839.0
2020-01-02 09:30:00,35.35,35.5,35.35,35.42,1643530.0,30.8413,30.9722,30.8413,30.9024,1643530.0
2020-01-02 09:35:00,35.42,35.46,35.33,35.38,1036695.0,30.9024,30.9373,30.8239,30.8675,1036695.0
2020-01-02 09:40:00,35.38,35.4,35.36,35.38,471118.0,30.8675,30.8849,30.85,30.8675,471118.0
2020-01-02 09:45:00,35.38,35.45,35.38,35.43,581674.0,30.8675,30.9286,30.8675,30.9111,581674.0
2020-01-02 09:50:00,35.43,35.44,35.38,35.38,518063.0,30.9111,30.9198,30.8675,30.8675,518063.0
2020-01-02 09:55:00,35.39,35.4,35.33,35.39,641302.0,30.8762,30.8849,30.8239,30.8762,641302.0
2020-01-02 10:00:00,35.4,35.41,35.36,35.39,440237.0,30.8849,30.8937,30.85,30.8762,440237.0
2020-01-02 10:05:00,35.39,35.41,35.38,35.41,332865.0,30.8762,30.8937,30.8675,30.8937,332865.0
2020-01-02 10:10:00,35.41,35.41,35.33,35.35,383316.0,30.8937,30.8937,30.8239,30.8413,383316.0
2020-01-02 10:15:00,35.34,35.35,35.31,35.34,471203.0,30.8326,30.8413,30.8064,30.8326,471203.0
2020-01-02 10:20:00,35.34,35.37,35.32,35.34,429310.0,30.8326,30.8588,30.8151,30.8326,429310.0
2020-01-02 10:25:00,35.34,35.35,35.3,35.32,389999.0,30.8326,30.8413,30.7977,30.8151,389999.0
2020-01-02 10:30:00,35.32,35.34,35.3,35.34,576801.0,30.8151,30.8326,30.7977,30.8326,576801.0
2020-01-02 10:35:00,35.34,35.35,35.3,35.31,401356.0,30.8326,30.8413,30.7977,30.8064,401356.0
2020-01-02 10:40:00,35.31,35.32,35.3,35.3,386805.0,30.8064,30.8151,30.7977,30.7977,386805.0
2020-01-02 10:45:00,35.3,35.34,35.29,35.34,426635.0,30.7977,30.8326,30.789,30.8326,426635.0
2020-01-02 10:50:00,35.34,35.4,35.34,35.39,481009.0,30.8326,30.8849,30.8326,30.8762,481009.0
2020-01-02 10:55:00,35.39,35.41,35.38,35.39,529042.0,30.8762,30.8937,30.8675,30.8762,529042.0
2020-01-02 11:00:00,35.39,35.4,35.36,35.37,413775.0,30.8762,30.8849,30.85,30.8588,413775.0
2020-01-02 11:05:00,35.37,35.39,35.35,35.38,340160.0,30.8588,30.8762,30.8413,30.8675,340160.0
2020-01-02 11:10:00,35.37,35.41,35.37,35.4,344300.0,30.8588,30.8937,30.8588,30.8849,344300.0
2020-01-02 11:15:00,35.4,35.41,35.38,35.39,261095.0,30.8849,30.8937,30.8675,30.8762,261095.0
2020-01-02 11:20:00,35.39,35.41,35.38,35.41,288084.0,30.8762,30.8937,30.8675,30.8937,288084.0
2020-01-02 11:25:00,35.41,35.44,35.39,35.43,283629.0,30.8937,30.9198,30.8762,30.9111,283629.0
2020-01-02 11:30:00,35.44,35.45,35.41,35.42,428537.0,30.9198,30.9286,30.8937,30.9024,428537.0
2020-01-02 11:35:00,35.42,35.45,35.39,35.45,474712.0,30.9024,30.9286,30.8762,30.9286,474712.0
2020-01-02 11:40:00,35.45,35.46,35.43,35.45,293189.0,30.9286,30.9373,30.9111,30.9286,293189.0
2020-01-02 11:45:00,35.45,35.48,35.44,35.48,299587.0,30.9286,30.9547,30.9198,30.9547,299587.0
2020-01-02 11:50:00,35.48,35.5,35.47,35.48,294512.0,30.9547,30.9722,30.946,30.9547,294512.0
2020-01-02 11:55:00,35.49,35.5,35.48,35.5,335210.0,30.9635,30.9722,30.9547,30.9722,335210.0
2020-01-02 12:00:00,35.5,35.53,35.49,35.53,711921.0,30.9722,30.9984,30.9635,30.9984,711921.0
2020-01-02 12:05:00,35.53,35.55,35.52,35.54,314425.0,30.9984,31.0158,30.9896,31.0071,314425.0
2020-01-02 12:10:00,35.55,35.55,35.53,35.54,221016.0,31.0158,31.0158,30.9984,31.0071,221016.0
2020-01-02 12:15:00,35.54,35.58,35.53,35.58,480076.0,31.0071,31.042,30.9984,31.042,480076.0
2020-01-02 12:20:00,35.58,35.6,35.57,35.59,307241.0,31.042,31.0594,31.0333,31.0507,307241.0
2020-01-02 12:25:00,35.59,35.61,35.56,35.56,405135.0,31.0507,31.0682,31.0245,31.0245,405135.0
2020-01-02 12:30:00,35.56,35.59,35.55,35.56,378287.0,31.0245,31.0507,31.0158,31.0245,378287.0
2020-01-02 12:35:00,35.57,35.6,35.56,35.59,323617.0,31.0333,31.0594,31.0245,31.0507,323617.0
2020-01-02 12:40:00,35.6,35.6,35.58,35.59,250011.0,31.0594,31.0594,31.042,31.0507,250011.0
2020-01-02 12:45:00,35.6,35.6,35.55,35.58,306267.0,31.0594,31.0594,31.0158,31.042,306267.0
2020-01-02 12:50:00,35.57,35.58,35.55,35.55,281696.0,31.0333,31.042,31.0158,31.0158,281696.0
2020-01-02 12:55:00,35.56,35.57,35.55,35.55,256930.0,31.0245,31.0333,31.0158,31.0158,256930.0
2020-01-02 13:00:00,35.56,35.57,35.54,35.56,399022.0,31.0245,31.0333,31.0071,31.0245,399022.0
2020-01-02 13:05:00,35.55,35.56,35.53,35.54,207263.0,31.0158,31.0245,30.9984,31.0071,207263.0
2020-01-02 13:10:00,35.55,35.55,35.53,35.55,188807.0,31.0158,31.0158,30.9984,31.0158,188807.0
2020-01-02 13:15:00,35.55,35.55,35.54,35.54,99134.0,31.0158,31.0158,31.0071,31.0071,99134.0
2020-01-02 13:20:00,35.55,35.56,35.53,35.55,342975.0,31.0158,31.0245,30.9984,31.0158,342975.0
2020-01-02 13:25:00,35.55,35.56,35.54,35.55,228231.0,31.0158,31.0245,31.0071,31.0158,228231.0
2020-01-02 13:30:00,35.56,35.57,35.54,35.55,334193.0,31.0245,31.0333,31.0071,31.0158,334193.0
2020-01-02 13:35:00,35.55,35.57,35.54,35.56,234712.0,31.0158,31.0333,31.0071,31.0245,234712.0
2020-01-02 13:40:00,35.56,35.57,35.53,35.55,444131.0,31.0245,31.0333,30.9984,31.0158,444131.0
2020-01-02 13:45:00,35.55,35.57,35.54,35.54,387298.0,31.0158,31.0333,31.0071,31.0071,387298.0
2020-01-02 13:50:00,35.55,35.55,35.52,35.54,294371.0,31.0158,31.0158,30.9896,31.0071,294371.0
2020-01-02 13:55:00,35.54,35.54,35.52,35.53,273715.0,31.0071,31.0071,30.9896,30.9984,273715.0
2020-01-02 14:00:00,35.54,35.56,35.53,35.54,179955.0,31.0071,31.0245,30.9984,31.0071,179955.0
2020-01-02 14:05:00,35.54,35.55,35.53,35.54,293572.0,31.0071,31.0158,30.9984,31.0071,293572.0
2020-01-02 14:10:00,35.54,35.54,35.51,35.52,200463.0,31.0071,31.0071,30.9809,30.9896,200463.0
2020-01-02 14:15:00,35.52,35.53,35.51,35.52,150100.0,30.9896,30.9984,30.9809,30.9896,150100.0
2020-01-02 14:20:00,35.52,35.56,35.52,35.56,294959.0,30.9896,31.0245,30.9896,31.0245,294959.0
2020-01-02 14:25:00,35.56,35.57,35.54,35.54,352288.0,31.0245,31.0333,31.0071,31.0071,352288.0
2020-01-02 14:30:00,35.55,35.58,35.53,35.57,265948.0,31.0158,31.042,30.9984,31.0333,265948.0
2020-01-02 14:35:00,35.56,35.59,35.54,35.55,245905.0,31.0245,31.0507,31.0071,31.0158,245905.0
2020-01-02 14:40:00,35.55,35.6,35.55,35.59,347179.0,31.0158,31.0594,31.0158,31.0507,347179.0
2020-01-02 14:45:00,35.59,35.6,35.58,35.58,233198.0,31.0507,31.0594,31.042,31.042,233198.0
2020-01-02 14:50:00,35.59,35.6,35.57,35.58,288093.0,31.0507,31.0594,31.0333,31.042,288093.0
2020-01-02 14:55:00,35.59,35.61,35.58,35.6,410438.0,31.0507,31.0682,31.042,31.0594,410438.0
2020-01-02 15:00:00,35.6,35.62,35.59,35.59,247911.0,31.0594,31.0769,31.0507,31.0507,247911.0
2020-01-02 15:05:00,35.6,35.6,35.57,35.59,272381.0,31.0594,31.0594,31.0333,31.0507,272381.0
2020-01-02 15:10:00,35.59,35.62,35.58,35.62,323651.0,31.0507,31.0769,31.042,31.0769,323651.0
2020-01-02 15:15:00,35.62,35.62,35.59,35.6,250757.0,31.0769,31.0769,31.0507,31.0594,250757.0
2020-01-02 15:20:00,35.61,35.62,35.59,35.61,326819.0,31.0682,31.0769,31.0507,31.0682,326819.0
2020-01-02 15:25:00,35.61,35.64,35.6,35.64,266754.0,31.0682,31.0943,31.0594,31.0943,266754.0
2020-01-02 15:30:00,35.64,35.65,35.61,35.64,446489.0,31.0943,31.103,31.0682,31.0943,446489.0
2020-01-02 15:35:00,35.64,35.64,35.6,35.62,435496.0,31.0943,31.0943,31.0594,31.0769,435496.0
2020-01-02 15:40:00,35.62,35.63,35.59,35.6,472281.0,31.0769,31.0856,31.0507,31.0594,472281.0
2020-01-02 15:45:00,35.6,35.63,35.58,35.6,518449.0,31.0594,31.0856,31.042,31.0594,518449.0
2020-01-02 15:50:00,35.59,35.63,35.59,35.63,509958.0,31.0507,31.0856,31.0507,31.0856,509958.0
2020-01-02 15:55:00,35.63,35.66,35.6,35.65,1740156.0,31.0856,31.1118,31.0594,31.103,1740156.0
2020-01-03 09:30:00,34.98,35.06,34.9,35.05,2581071.0,30.5185,30.5883,30.4487,30.5796,2581071.0
2020-01-03 09:35:00,35.04,35.06,34.85,34.86,1531918.0,30.5709,30.5883,30.4051,30.4138,1531918.0
2020-01-03 09:40:00,34.87,35.0,34.81,34.98,1466109.0,30.4225,30.536,30.3702,30.5185,1466109.0
2020-01-03 09:45:00,34.99,35.01,34.95,34.98,824832.0,30.5272,30.5447,30.4923,30.5185,824832.0
2020-01-03 09:50:00,34.98,35.01,34.93,34.94,742314.0,30.5185,30.5447,30.4749,30.4836,742314.0
2020-01-03 09:55:00,34.95,34.95,34.91,34.92,600745.0,30.4923,30.4923,30.4574,30.4662,600745.0
2020-01-03 10:00:00,34.91,34.92,34.76,34.77,1830850.0,30.4574,30.4662,30.3266,30.3353,1830850.0
2020-01-03 10:05:00,34.77,34.92,34.76,34.9,1104006.0,30.3353,30.4662,30.3266,30.4487,1104006.0
2020-01-03 10:10:00,34.9,34.95,34.87,34.94,672510.0,30.4487,30.4923,30.4225,30.4836,672510.0
2020-01-03 10:15:00,34.94,34.96,34.9,34.91,1104994.0,30.4836,30.5011,30.4487,30.4574,1104994.0
2020-01-03 10:20:00,34.91,34.99,34.9,34.98,804584.0,30.4574,30.5272,30.4487,30.5185,804584.0
2020-01-03 10:25:00,34.99,35.01,34.98,35.0,1018244.0,30.5272,30.5447,30.5185,30.536,1018244.0
2020-01-03 10:30:00,35.0,35.04,34.98,35.04,669332.0,30.536,30.5709,30.5185,30.5709,669332.0
2020-01-03 10:35:00,35.04,35.05,35.01,35.03,374021.0,30.5709,30.5796,30.5447,30.5621,374021.0
2020-01-03 10:40:00,35.04,35.07,35.0,35.05,408037.0,30.5709,30.597,30.536,30.5796,408037.0
2020-01-03 10:45:00,35.06,35.06,35.01,35.02,320604.0,30.5883,30.5883,30.5447,30.5534,320604.0
2020-01-03 10:50:00,35.02,35.02,34.95,35.0,356417.0,30.5534,30.5534,30.4923,30.536,356417.0
2020-01-03 10:55:00,34.99,35.01,34.94,34.95,441299.0,30.5272,30.5447,30.4836,30.4923,441299.0
2020-01-03 11:00:00,34.95,34.99,34.95,34.95,232939.0,30.4923,30.5272,30.4923,30.4923,232939.0
2020-01-03 11:05:00,34.96,34.98,34.93,34.95,366663.0,30.5011,30.5185,30.4749,30.4923,366663.0
2020-01-03 11:10:00,34.95,35.01,34.92,35.0,464807.0,30.4923,30.5447,30.4662,30.536,464807.0
2020-01-03 11:15:00,35.01,35.02,34.96,35.0,343568.0,30.5447,30.5534,30.5011,30.536,343568.0
2020-01-03 11:20:00,35.01,35.03,34.99,35.01,182489.0,30.5447,30.5621,30.5272,30.5447,182489.0
2020-01-03 11:25:00,35.01,35.03,34.98,35.0,375221.0,30.5447,30.5621,30.5185,30.536,375221.0
2020-01-03 11:30:00,35.01,35.05,34.99,35.05,328961.0,30.5447,30.5796,30.5272,30.5796,328961.0
2020-01-03 11:35:00,35.05,35.05,35.02,35.03,236171.0,30.5796,30.5796,30.5534,30.5621,236171.0
2020-01-03 11:40:00,35.03,35.05,35.01,35.04,385442.0,30.5621,30.5796,30.5447,30.5709,385442.0
2020-01-03 11:45:00,35.04,35.05,35.03,35.04,298113.0,30.5709,30.5796,30.5621,30.5709,298113.0
2020-01-03 11:50:00,35.03,35.06,35.03,35.05,523724.0,30.5621,30.5883,30.5621,30.5796,523724.0
2020-01-03 11:55:00,35.05,35.07,35.03,35.04,551917.0,30.5796,30.597,30.5621,30.5709,551917.0
2020-01-03 12:00:00,35.04,35.15,35.03,35.15,666961.0,30.5709,30.6668,30.5621,30.6668,666961.0
2020-01-03 12:05:00,35.15,35.15,35.1,35.12,390587.0,30.6668,30.6668,30.6232,30.6406,390587.0
2020-01-03 12:10:00,35.12,35.14,35.1,35.12,354331.0,30.6406,30.6581,30.6232,30.6406,354331.0
2020-01-03 12:15:00,35.12,35.15,35.11,35.11,264266.0,30.6406,30.6668,30.6319,30.6319,264266.0
2020-01-03 12:20:00,35.12,35.13,35.08,35.09,475778.0,30.6406,30.6494,30.6058,30.6145,475778.0
2020-01-03 12:25:00,35.09,35.1,35.09,35.09,264746.0,30.6145,30.6232,30.6145,30.6145,264746.0
2020-01-03 12:30:00,35.09,35.13,35.09,35.11,358780.0,30.6145,30.6494,30.6145,30.6319,358780.0
2020-01-03 12:35:00,35.12,35.15,35.11,35.14,252307.0,30.6406,30.6668,30.6319,30.6581,252307.0
2020-01-03 12:40:00,35.13,35.14,35.11,35.13,216056.0,30.6494,30.6581,30.6319,30.6494,216056.0
2020-01-03 12:45:00,35.13,35.14,35.09,35.09,375920.0,30.6494,30.6581,30.6145,30.6145,375920.0
2020-01-03 12:50:00,35.09,35.12,35.09,35.09,409899.0,30.6145,30.6406,30.6145,30.6145,409899.0
2020-01-03 12:55:00,35.09,35.1,35.07,35.1,300539.0,30.6145,30.6232,30.597,30.6232,300539.0
2020-01-03 13:00:00,35.1,35.11,35.08,35.09,387605.0,30.6232,30.6319,30.6058,30.6145,387605.0
2020-01-03 13:05:00,35.1,35.12,35.09,35.09,213226.0,30.6232,30.6406,30.6145,30.6145,213226.0
2020-01-03 13:10:00,35.09,35.1,35.06,35.07,206658.0,30.6145,30.6232,30.5883,30.597,206658.0
2020-01-03 13:15:00,35.06,35.07,35.04,35.05,235227.0,30.5883,30.597,30.5709,30.5796,235227.0
2020-01-03 13:20:00,35.04,35.09,35.04,35.09,274650.0,30.5709,30.6145,30.5709,30.6145,274650.0
2020-01-03 13:25:00,35.09,35.1,35.08,35.09,292316.0,30.6145,30.6232,30.6058,30.6145,292316.0
2020-01-03 13:30:00,35.09,35.1,35.0,35.02,442677.0,30.6145,30.6232,30.536,30.5534,442677.0
2020-01-03 13:35:00,35.02,35.02,34.88,34.9,1448266.0,30.5534,30.5534,30.4313,30.4487,1448266.0
2020-01-03 13:40:00,34.9,35.0,34.9,34.98,973622.0,30.4487,30.536,30.4487,30.5185,973622.0
2020-01-03 13:45:00,34.98,35.01,34.96,34.99,216699.0,30.5185,30.5447,30.5011,30.5272,216699.0
2020-01-03 13:50:00,34.99,35.01,34.95,34.97,236252.0,30.5272,30.5447,30.4923,30.5098,236252.0
2020-01-03 13:55:00,34.97,35.0,34.95,34.98,329810.0,30.5098,30.536,30.4923,30.5185,329810.0
2020-01-03 14:00:00,34.99,35.01,34.93,34.95,329837.0,30.5272,30.5447,30.4749,30.4923,329837.0
2020-01-03 14:05:00,34.95,34.96,34.93,34.95,201566.0,30.4923,30.5011,30.4749,30.4923,201566.0
2020-01-03 14:10:00,34.94,34.96,34.91,34.91,255427.0,30.4836,30.5011,30.4574,30.4574,255427.0
2020-01-03 14:15:00,34.91,34.95,34.91,34.94,190522.0,30.4574,30.4923,30.4574,30.4836,190522.0
2020-01-03 14:20:00,34.93,34.95,34.91,34.92,359166.0,30.4749,30.4923,30.4574,30.4662,359166.0
2020-01-03 14:25:00,34.92,34.93,34.9,34.93,245072.0,30.4662,30.4749,30.4487,30.4749,245072.0
2020-01-03 14:30:00,34.92,34.93,34.89,34.9,291243.0,30.4662,30.4749,30.44,30.4487,291243.0
2020-01-03 14:35:00,34.91,34.94,34.89,34.93,281455.0,30.4574,30.4836,30.44,30.4749,281455.0
2020-01-03 14:40:00,34.93,34.95,34.91,34.95,171887.0,30.4749,30.4923,30.4574,30.4923,171887.0
2020-01-03 14:45:00,34.95,34.95,34.92,34.93,238322.0,30.4923,30.4923,30.4662,30.4749,238322.0
2020-01-03 14:50:00,34.94,34.95,34.92,34.95,146698.0,30.4836,30.4923,30.4662,30.4923,146698.0
2020-01-03 14:55:00,34.94,34.96,34.93,34.94,276210.0,30.4836,30.5011,30.4749,30.4836,276210.0
2020-01-03 15:00:00,34.94,35.0,34.93,34.98,652164.0,30.4836,30.536,30.4749,30.5185,652164.0
2020-01-03 15:05:00,34.98,35.0,34.97,34.99,386147.0,30.5185,30.536,30.5098,30.5272,386147.0
2020-01-03 15:10:00,35.0,35.0,34.96,34.96,459236.0,30.536,30.536,30.5011,30.5011,459236.0
2020-01-03 15:15:00,34.97,34.97,34.93,34.96,333046.0,30.5098,30.5098,30.4749,30.5011,333046.0
2020-01-03 15:20:00,34.96,34.97,34.91,34.93,417775.0,30.5011,30.5098,30.4574,30.4749,417775.0
2020-01-03 15:25:00,34.93,34.95,34.93,34.93,284568.0,30.4749,30.4923,30.4749,30.4749,284568.0
2020-01-03 15:30:00,34.94,34.95,34.9,34.93,532127.0,30.4836,30.4923,30.4487,30.4749,532127.0
2020-01-03 15:35:00,34.92,34.96,34.92,34.93,399928.0,30.4662,30.5011,30.4662,30.4749,399928.0
2020-01-03 15:40:00,34.92,34.96,34.92,34.95,455736.0,30.4662,30.5011,30.4662,30.4923,455736.0
2020-01-03 15:45:00,34.95,34.96,34.91,34.94,813369.0,30.4923,30.5011,30.4574,30.4836,813369.0
2020-01-03 15:50:00,34.93,35.0,34.92,34.95,864624.0,30.4749,30.536,30.4662,30.4923,864624.0
2020-01-03 15:55:00,34.95,34.96,34.9,34.9,2165992.0,30.4923,30.5011,30.4487,30.4487,2165992.0
2020-01-06 09:30:00,34.41,34.57,34.37,34.55,1979393.0,30.0212,30.1608,29.9863,30.1433,1979393.0
2020-01-06 09:35:00,34.55,34.63,34.52,34.6,1068507.0,30.1433,30.2131,30.1172,30.187,1068507.0
2020-01-06 09:40:00,34.6,34.7,34.57,34.7,1025398.0,30.187,30.2742,30.1608,30.2742,1025398.0
2020-01-06 09:45:00,34.69,34.75,34.67,34.73,1056390.0,30.2655,30.3178,30.248,30.3004,1056390.0
2020-01-06 09:50:00,34.73,34.74,34.7,34.72,531831.0,30.3004,30.3091,30.2742,30.2917,531831.0
2020-01-06 09:55:00,34.73,34.73,34.68,34.69,617145.0,30.3004,30.3004,30.2568,30.2655,617145.0
2020-01-06 10:00:00,34.7,34.74,34.68,34.73,622144.0,30.2742,30.3091,30.2568,30.3004,622144.0
2020-01-06 10:05:00,34.73,34.74,34.69,34.7,868983.0,30.3004,30.3091,30.2655,30.2742,868983.0
2020-01-06 10:10:00,34.7,34.73,34.61,34.64,706192.0,30.2742,30.3004,30.1957,30.2219,706192.0
2020-01-06 10:15:00,34.65,34.7,34.63,34.68,478559.0,30.2306,30.2742,30.2131,30.2568,478559.0
2020-01-06 10:20:00,34.68,34.73,34.67,34.72,311255.0,30.2568,30.3004,30.248,30.2917,311255.0
2020-01-06 10:25:00,34.72,34.76,34.7,34.76,586617.0,30.2917,30.3266,30.2742,30.3266,586617.0
2020-01-06 10:30:00,34.76,34.79,34.73,34.74,603820.0,30.3266,30.3527,30.3004,30.3091,603820.0
2020-01-06 10:35:00,34.75,34.79,34.74,34.78,344750.0,30.3178,30.3527,30.3091,30.344,344750.0
2020-01-06 10:40:00,34.79,34.83,34.77,34.82,473289.0,30.3527,30.3876,30.3353,30.3789,473289.0
2020-01-06 10:45:00,34.82,34.85,34.81,34.84,244945.0,30.3789,30.4051,30.3702,30.3964,244945.0
2020-01-06 10:50:00,34.84,34.84,34.8,34.84,350434.0,30.3964,30.3964,30.3615,30.3964,350434.0
2020-01-06 10:55:00,34.84,34.85,34.77,34.77,454801.0,30.3964,30.4051,30.3353,30.3353,454801.0
2020-01-06 11:00:00,34.78,34.79,34.73,34.73,436577.0,30.344,30.3527,30.3004,30.3004,436577.0
2020-01-06 11:05:00,34.74,34.79,34.73,34.79,445182.0,30.3091,30.3527,30.3004,30.3527,445182.0
2020-01-06 11:10:00,34.79,34.84,34.78,34.84,311625.0,30.3527,30.3964,30.344,30.3964,311625.0
2020-01-06 11:15:00,34.84,34.84,34.8,34.8,321987.0,30.3964,30.3964,30.3615,30.3615,321987.0
2020-01-06 11:20:00,34.8,34.82,34.78,34.8,227205.0,30.3615,30.3789,30.344,30.3615,227205.0
2020-01-06 11:25:00,34.79,34.8,34.77,34.79,219513.0,30.3527,30.3615,30.3353,30.3527,219513.0
2020-01-06 11:30:00,34.79,34.85,34.78,34.83,467549.0,30.3527,30.4051,30.344,30.3876,467549.0
2020-01-06 11:35:00,34.82,34.83,34.81,34.82,312391.0,30.3789,30.3876,30.3702,30.3789,312391.0
2020-01-06 11:40:00,34.83,34.86,34.82,34.85,399691.0,30.3876,30.4138,30.3789,30.4051,399691.0
2020-01-06 11:45:00,34.85,34.87,34.84,34.84,318949.0,30.4051,30.4225,30.3964,30.3964,318949.0
2020-01-06 11:50:00,34.84,34.85,34.82,34.83,398269.0,30.3964,30.4051,30.3789,30.3876,398269.0
2020-01-06 11:55:00,34.82,34.84,34.82,34.84,128057.0,30.3789,30.3964,30.3789,30.3964,128057.0
2020-01-06 12:00:00,34.83,34.86,34.83,34.85,488780.0,30.3876,30.4138,30.3876,30.4051,488780.0
2020-01-06 12:05:00,34.85,34.89,34.85,34.89,312880.0,30.4051,30.44,30.4051,30.44,312880.0
2020-01-06 12:10:00,34.89,34.9,34.87,34.87,245891.0,30.44,30.4487,30.4225,30.4225,245891.0
2020-01-06 12:15:00,34.87,34.88,34.84,34.87,204749.0,30.4225,30.4313,30.3964,30.4225,204749.0
2020-01-06 12:20:00,34.86,34.87,34.85,34.85,134825.0,30.4138,30.4225,30.4051,30.4051,134825.0
2020-01-06 12:25:00,34.86,34.86,34.83,34.84,149049.0,30.4138,30.4138,30.3876,30.3964,149049.0
2020-01-06 12:30:00,34.84,34.87,34.83,34.87,199966.0,30.3964,30.4225,30.3876,30.4225,199966.0
2020-01-06 12:35:00,34.88,34.9,34.86,34.87,262257.0,30.4313,30.4487,30.4138,30.4225,262257.0
2020-01-06 12:40:00,34.87,34.9,34.87,34.9,138786.0,30.4225,30.4487,30.4225,30.4487,138786.0
2020-01-06 12:45:00,34.9,34.9,34.87,34.88,182373.0,30.4487,30.4487,30.4225,30.4313,182373.0
2020-01-06 12:50:00,34.88,34.89,34.86,34.87,156697.0,30.4313,30.44,30.4138,30.4225,156697.0
2020-01-06 12:55:00,34.87,34.88,34.85,34.86,281593.0,30.4225,30.4313,30.4051,30.4138,281593.0
2020-01-06 13:00:00,34.86,34.88,34.85,34.87,142299.0,30.4138,30.4313,30.4051,30.4225,142299.0
2020-01-06 13:05:00,34.87,34.9,34.86,34.88,306494.0,30.4225,30.4487,30.4138,30.4313,306494.0
2020-01-06 13:10:00,34.88,34.89,34.86,34.88,179320.0,30.4313,30.44,30.4138,30.4313,179320.0
2020-01-06 13:15:00,34.88,34.89,34.85,34.86,161674.0,30.4313,30.44,30.4051,30.4138,161674.0
2020-01-06 13:20:00,34.85,34.86,34.83,34.84,168057.0,30.4051,30.4138,30.3876,30.3964,168057.0
2020-01-06 13:25:00,34.84,34.86,34.83,34.84,285702.0,30.3964,30.4138,30.3876,30.3964,285702.0
2020-01-06 13:30:00,34.84,34.85,34.84,34.84,89534.0,30.3964,30.4051,30.3964,30.3964,89534.0
2020-01-06 13:35:00,34.84,34.87,34.84,34.85,176503.0,30.3964,30.4225,30.3964,30.4051,176503.0
2020-01-06 13:40:00,34.85,34.86,34.82,34.82,162579.0,30.4051,30.4138,30.3789,30.3789,162579.0
2020-01-06 13:45:00,34.83,34.84,34.81,34.83,125738.0,30.3876,30.3964,30.3702,30.3876,125738.0
2020-01-06 13:50:00,34.84,34.84,34.82,34.83,119129.0,30.3964,30.3964,30.3789,30.3876,119129.0
2020-01-06 13:55:00,34.83,34.83,34.8,34.8,162338.0,30.3876,30.3876,30.3615,30.3615,162338.0
2020-01-06 14:00:00,34.8,34.82,34.77,34.81,261075.0,30.3615,30.3789,30.3353,30.3702,261075.0
2020-01-06 14:05:00,34.82,34.82,34.8,34.81,176304.0,30.3789,30.3789,30.3615,30.3702,176304.0
2020-01-06 14:10:00,34.82,34.84,34.81,34.81,340717.0,30.3789,30.3964,30.3702,30.3702,340717.0
2020-01-06 14:15:00,34.82,34.83,34.81,34.81,280585.0,30.3789,30.3876,30.3702,30.3702,280585.0
2020-01-06 14:20:00,34.81,34.82,34.79,34.8,244471.0,30.3702,30.3789,30.3527,30.3615,244471.0
2020-01-06 14:25:00,34.8,34.8,34.78,34.8,125876.0,30.3615,30.3615,30.344,30.3615,125876.0
2020-01-06 14:30:00,34.8,34.8,34.77,34.78,179590.0,30.3615,30.3615,30.3353,30.344,179590.0
2020-01-06 14:35:00,34.79,34.79,34.75,34.77,253430.0,30.3527,30.3527,30.3178,30.3353,253430.0
2020-01-06 14:40:00,34.77,34.77,34.75,34.75,232969.0,30.3353,30.3353,30.3178,30.3178,232969.0
2020-01-06 14:45:00,34.76,34.76,34.75,34.76,102429.0,30.3266,30.3266,30.3178,30.3266,102429.0
2020-01-06 14:50:00,34.75,34.76,34.75,34.76,143756.0,30.3178,30.3266,30.3178,30.3266,143756.0
2020-01-06 14:55:00,34.76,34.76,34.74,34.76,272849.0,30.3266,30.3266,30.3091,30.3266,272849.0
2020-01-06 15:00:00,34.76,34.77,34.75,34.76,214789.0,30.3266,30.3353,30.3178,30.3266,214789.0
2020-01-06 15:05:00,34.75,34.76,34.74,34.75,138528.0,30.3178,30.3266,30.3091,30.3178,138528.0
2020-01-06 15:10:00,34.74,34.79,34.74,34.77,457645.0,30.3091,30.3527,30.3091,30.3353,457645.0
2020-01-06 15:15:00,34.77,34.79,34.76,34.77,283788.0,30.3353,30.3527,30.3266,30.3353,283788.0
2020-01-06 15:20:00,34.76,34.78,34.75,34.77,400349.0,30.3266,30.344,30.3178,30.3353,400349.0
2020-01-06 15:25:00,34.77,34.79,34.76,34.77,247239.0,30.3353,30.3527,30.3266,30.3353,247239.0
2020-01-06 15:30:00,34.77,34.8,34.76,34.78,368194.0,30.3353,30.3615,30.3266,30.344,368194.0
2020-01-06 15:35:00,34.79,34.82,34.77,34.81,405183.0,30.3527,30.3789,30.3353,30.3702,405183.0
2020-01-06 15:40:00,34.81,34.82,34.8,34.81,410043.0,30.3702,30.3789,30.3615,30.3702,410043.0
2020-01-06 15:45:00,34.81,34.85,34.8,34.84,539649.0,30.3702,30.4051,30.3615,30.3964,539649.0
2020-01-06 15:50:00,34.84,34.86,34.82,34.84,610417.0,30.3964,30.4138,30.3789,30.3964,610417.0
2020-01-06 15:55:00,34.84,34.87,34.82,34.86,1752399.0,30.3964,30.4225,30.3789,30.4138,1752399.0
2020-01-07 09:30:00,34.7,34.85,34.69,34.84,1645973.0,30.2742,30.4051,30.2655,30.3964,1645973.0
2020-01-07 09:35:00,34.84,34.92,34.83,34.86,1274717.0,30.3964,30.4662,30.3876,30.4138,1274717.0
2020-01-07 09:40:00,34.85,34.88,34.81,34.83,541856.0,30.4051,30.4313,30.3702,30.3876,541856.0
2020-01-07 09:45:00,34.82,34.86,34.76,34.82,508780.0,30.3789,30.4138,30.3266,30.3789,508780.0
2020-01-07 09:50:00,34.82,34.82,34.77,34.79,318576.0,30.3789,30.3789,30.3353,30.3527,318576.0
2020-01-07 09:55:00,34.79,34.81,34.77,34.78,440220.0,30.3527,30.3702,30.3353,30.344,440220.0
2020-01-07 10:00:00,34.79,34.82,34.76,34.79,588105.0,30.3527,30.3789,30.3266,30.3527,588105.0
2020-01-07 10:05:00,34.78,34.79,34.72,34.75,378164.0,30.344,30.3527,30.2917,30.3178,378164.0
2020-01-07 10:10:00,34.75,34.76,34.73,34.74,469149.0,30.3178,30.3266,30.3004,30.3091,469149.0
2020-01-07 10:15:00,34.75,34.77,34.72,34.73,344654.0,30.3178,30.3353,30.2917,30.3004,344654.0
2020-01-07 10:20:00,34.74,34.76,34.72,34.73,261492.0,30.3091,30.3266,30.2917,30.3004,261492.0
2020-01-07 10:25:00,34.73,34.75,34.7,34.75,486599.0,30.3004,30.3178,30.2742,30.3178,486599.0
2020-01-07 10:30:00,34.75,34.78,34.71,34.73,568783.0,30.3178,30.344,30.2829,30.3004,568783.0
2020-01-07 10:35:00,34.73,34.75,34.72,34.75,311311.0,30.3004,30.3178,30.2917,30.3178,311311.0
2020-01-07 10:40:00,34.74,34.77,34.71,34.76,429719.0,30.3091,30.3353,30.2829,30.3266,429719.0
2020-01-07 10:45:00,34.76,34.81,34.75,34.8,462971.0,30.3266,30.3702,30.3178,30.3615,462971.0
2020-01-07 10:50:00,34.79,34.8,34.77,34.79,382565.0,30.3527,30.3615,30.3353,30.3527,382565.0
2020-01-07 10:55:00,34.8,34.81,34.77,34.78,255047.0,30.3615,30.3702,30.3353,30.344,255047.0
2020-01-07 11:00:00,34.78,34.83,34.78,34.82,552634.0,30.344,30.3876,30.344,30.3789,552634.0
2020-01-07 11:05:00,34.82,34.83,34.78,34.79,339950.0,30.3789,30.3876,30.344,30.3527,339950.0
2020-01-07 11:10:00,34.79,34.82,34.78,34.8,304128.0,30.3527,30.3789,30.344,30.3615,304128.0
2020-01-07 11:15:00,34.8,34.81,34.77,34.8,351705.0,30.3615,30.3702,30.3353,30.3615,351705.0
2020-01-07 11:20:00,34.8,34.81,34.77,34.79,261795.0,30.3615,30.3702,30.3353,30.3527,261795.0
2020-01-07 11:25:00,34.79,34.8,34.75,34.76,291177.0,30.3527,30.3615,30.3178,30.3266,291177.0
2020-01-07 11:30:00,34.76,34.77,34.72,34.72,315278.0,30.3266,30.3353,30.2917,30.2917,315278.0
2020-01-07 11:35:00,34.73,34.74,34.7,34.72,224457.0,30.3004,30.3091,30.2742,30.2917,224457.0
2020-01-07 11:40:00,34.72,34.72,34.7,34.7,345397.0,30.2917,30.2917,30.2742,30.2742,345397.0
2020-01-07 11:45:00,34.7,34.72,34.66,34.66,392653.0,30.2742,30.2917,30.2393,30.2393,392653.0
2020-01-07 11:50:00,34.67,34.67,34.61,34.61,419591.0,30.248,30.248,30.1957,30.1957,419591.0
2020-01-07 11:55:00,34.61,34.62,34.57,34.59,480336.0,30.1957,30.2044,30.1608,30.1782,480336.0
2020-01-07 12:00:00,34.59,34.59,34.55,34.56,334889.0,30.1782,30.1782,30.1433,30.1521,334889.0
2020-01-07 12:05:00,34.55,34.57,34.54,34.55,693506.0,30.1433,30.1608,30.1346,30.1433,693506.0
2020-01-07 12:10:00,34.55,34.58,34.53,34.58,356211.0,30.1433,30.1695,30.1259,30.1695,356211.0
2020-01-07 12:15:00,34.57,34.61,34.56,34.61,181365.0,30.1608,30.1957,30.1521,30.1957,181365.0
2020-01-07 12:20:00,34.61,34.61,34.6,34.61,207289.0,30.1957,30.1957,30.187,30.1957,207289.0
2020-01-07 12:25:00,34.61,34.62,34.6,34.61,193493.0,30.1957,30.2044,30.187,30.1957,193493.0
2020-01-07 12:30:00,34.61,34.61,34.56,34.57,201129.0,30.1957,30.1957,30.1521,30.1608,201129.0
2020-01-07 12:35:00,34.57,34.59,34.55,34.55,255580.0,30.1608,30.1782,30.1433,30.1433,255580.0
2020-01-07 12:40:00,34.55,34.59,34.55,34.58,239572.0,30.1433,30.1782,30.1433,30.1695,239572.0
2020-01-07 12:45:00,34.58,34.58,34.55,34.55,185555.0,30.1695,30.1695,30.1433,30.1433,185555.0
2020-01-07 12:50:00,34.55,34.58,34.55,34.58,192060.0,30.1433,30.1695,30.1433,30.1695,192060.0
2020-01-07 12:55:00,34.57,34.6,34.57,34.58,259612.0,30.1608,30.187,30.1608,30.1695,259612.0
2020-01-07 13:00:00,34.58,34.6,34.57,34.6,181792.0,30.1695,30.187,30.1608,30.187,181792.0
2020-01-07 13:05:00,34.59,34.61,34.58,34.6,179026.0,30.1782,30.1957,30.1695,30.187,179026.0
2020-01-07 13:10:00,34.61,34.61,34.59,34.59,150746.0,30.1957,30.1957,30.1782,30.1782,150746.0
2020-01-07 13:15:00,34.59,34.62,34.59,34.61,115423.0,30.1782,30.2044,30.1782,30.1957,115423.0
2020-01-07 13:20:00,34.6,34.63,34.6,34.61,136231.0,30.187,30.2131,30.187,30.1957,136231.0
2020-01-07 13:25:00,34.6,34.63,34.59,34.59,232845.0,30.187,30.2131,30.1782,30.1782,232845.0
2020-01-07 13:30:00,34.59,34.61,34.58,34.6,205303.0,30.1782,30.1957,30.1695,30.187,205303.0
2020-01-07 13:35:00,34.6,34.61,34.58,34.59,187572.0,30.187,30.1957,30.1695,30.1782,187572.0
2020-01-07 13:40:00,34.59,34.59,34.56,34.57,200414.0,30.1782,30.1782,30.1521,30.1608,200414.0
2020-01-07 13:45:00,34.57,34.59,34.56,34.59,104960.0,30.1608,30.1782,30.1521,30.1782,104960.0
2020-01-07 13:50:00,34.59,34.62,34.58,34.62,163645.0,30.1782,30.2044,30.1695,30.2044,163645.0
2020-01-07 13:55:00,34.62,34.64,34.61,34.62,204769.0,30.2044,30.2219,30.1957,30.2044,204769.0
2020-01-07 14:00:00,34.62,34.66,34.61,34.66,339940.0,30.2044,30.2393,30.1957,30.2393,339940.0
2020-01-07 14:05:00,34.66,34.68,34.65,34.68,248035.0,30.2393,30.2568,30.2306,30.2568,248035.0
2020-01-07 14:10:00,34.67,34.68,34.65,34.66,179764.0,30.248,30.2568,30.2306,30.2393,179764.0
2020-01-07 14:15:00,34.65,34.72,34.65,34.72,390007.0,30.2306,30.2917,30.2306,30.2917,390007.0
2020-01-07 14:20:00,34.72,34.73,34.7,34.71,230141.0,30.2917,30.3004,30.2742,30.2829,230141.0
2020-01-07 14:25:00,34.71,34.72,34.7,34.72,162740.0,30.2829,30.2917,30.2742,30.2917,162740.0
2020-01-07 14:30:00,34.71,34.75,34.71,34.73,344117.0,30.2829,30.3178,30.2829,30.3004,344117.0
2020-01-07 14:35:00,34.73,34.74,34.71,34.71,225392.0,30.3004,30.3091,30.2829,30.2829,225392.0
2020-01-07 14:40:00,34.71,34.73,34.7,34.73,225687.0,30.2829,30.3004,30.2742,30.3004,225687.0
2020-01-07 14:45:00,34.73,34.76,34.72,34.75,294733.0,30.3004,30.3266,30.2917,30.3178,294733.0
2020-01-07 14:50:00,34.75,34.76,34.74,34.75,199221.0,30.3178,30.3266,30.3091,30.3178,199221.0
2020-01-07 14:55:00,34.75,34.77,34.74,34.77,228626.0,30.3178,30.3353,30.3091,30.3353,228626.0
2020-01-07 15:00:00,34.77,34.79,34.76,34.77,315018.0,30.3353,30.3527,30.3266,30.3353,315018.0
2020-01-07 15:05:00,34.77,34.77,34.75,34.77,298075.0,30.3353,30.3353,30.3178,30.3353,298075.0
2020-01-07 15:10:00,34.77,34.78,34.74,34.77,271627.0,30.3353,30.344,30.3091,30.3353,271627.0
2020-01-07 15:15:00,34.77,34.77,34.74,34.76,300642.0,30.3353,30.3353,30.3091,30.3266,300642.0
2020-01-07 15:20:00,34.76,34.76,34.73,34.73,226239.0,30.3266,30.3266,30.3004,30.3004,226239.0
2020-01-07 15:25:00,34.74,34.74,34.7,34.7,297948.0,30.3091,30.3091,30.2742,30.2742,297948.0
2020-01-07 15:30:00,34.7,34.74,34.7,34.73,537372.0,30.2742,30.3091,30.2742,30.3004,537372.0
2020-01-07 15:35:00,34.73,34.73,34.68,34.69,297560.0,30.3004,30.3004,30.2568,30.2655,297560.0
2020-01-07 15:40:00,34.68,34.72,34.67,34.7,388737.0,30.2568,30.2917,30.248,30.2742,388737.0
2020-01-07 15:45:00,34.7,34.71,34.67,34.69,367464.0,30.2742,30.2829,30.248,30.2655,367464.0
2020-01-07 15:50:00,34.69,34.69,34.63,34.67,657325.0,30.2655,30.2655,30.2131,30.248,657325.0
2020-01-07 15:55:00,34.67,34.68,34.62,34.62,1668226.0,30.248,30.2568,30.2044,30.2044,1668226.0
2020-01-08 09:30:00,34.57,34.8,34.55,34.79,1550533.0,30.1608,30.3615,30.1433,30.3527,1550533.0
2020-01-08 09:35:00,34.78,34.88,34.78,34.85,1052664.0,30.344,30.4313,30.344,30.4051,1052664.0
2020-01-08 09:40:00,34.85,34.89,34.81,34.87,1213033.0,30.4051,30.44,30.3702,30.4225,1213033.0
2020-01-08 09:45:00,34.88,34.88,34.8,34.85,765845.0,30.4313,30.4313,30.3615,30.4051,765845.0
2020-01-08 09:50:00,34.84,34.87,34.79,34.83,950284.0,30.3964,30.4225,30.3527,30.3876,950284.0
2020-01-08 09:55:00,34.83,34.84,34.77,34.8,586449.0,30.3876,30.3964,30.3353,30.3615,586449.0
2020-01-08 10:00:00,34.8,34.87,34.8,34.83,553315.0,30.3615,30.4225,30.3615,30.3876,553315.0
2020-01-08 10:05:00,34.84,34.84,34.79,34.8,381389.0,30.3964,30.3964,30.3527,30.3615,381389.0
2020-01-08 10:10:00,34.8,34.86,34.79,34.82,377743.0,30.3615,30.4138,30.3527,30.3789,377743.0
2020-01-08 10:15:00,34.83,34.86,34.82,34.82,305062.0,30.3876,30.4138,30.3789,30.3789,305062.0
2020-01-08 10:20:00,34.83,34.85,34.76,34.8,597866.0,30.3876,30.4051,30.3266,30.3615,597866.0
2020-01-08 10:25:00,34.8,34.82,34.79,34.81,533927.0,30.3615,30.3789,30.3527,30.3702,533927.0
2020-01-08 10:30:00,34.81,34.82,34.78,34.79,345010.0,30.3702,30.3789,30.344,30.3527,345010.0
2020-01-08 10:35:00,34.79,34.83,34.78,34.79,453888.0,30.3527,30.3876,30.344,30.3527,453888.0
2020-01-08 10:40:00,34.79,34.81,34.75,34.76,299094.0,30.3527,30.3702,30.3178,30.3266,299094.0
2020-01-08 10:45:00,34.76,34.77,34.73,34.77,235147.0,30.3266,30.3353,30.3004,30.3353,235147.0
2020-01-08 10:50:00,34.77,34.79,34.75,34.78,296740.0,30.3353,30.3527,30.3178,30.344,296740.0
2020-01-08 10:55:00,34.77,34.8,34.75,34.79,342078.0,30.3353,30.3615,30.3178,30.3527,342078.0
2020-01-08 11:00:00,34.8,34.83,34.79,34.83,355791.0,30.3615,30.3876,30.3527,30.3876,355791.0
2020-01-08 11:05:00,34.82,34.83,34.81,34.83,398665.0,30.3789,30.3876,30.3702,30.3876,398665.0
2020-01-08 11:10:00,34.83,34.87,34.82,34.87,611459.0,30.3876,30.4225,30.3789,30.4225,611459.0
2020-01-08 11:15:00,34.87,34.88,34.85,34.85,247934.0,30.4225,30.4313,30.4051,30.4051,247934.0
2020-01-08 11:20:00,34.86,34.86,34.81,34.82,231584.0,30.4138,30.4138,30.3702,30.3789,231584.0
2020-01-08 11:25:00,34.82,34.93,34.78,34.9,788196.0,30.3789,30.4749,30.344,30.4487,788196.0
2020-01-08 11:30:00,34.9,34.9,34.78,34.82,589537.0,30.4487,30.4487,30.344,30.3789,589537.0
2020-01-08 11:35:00,34.82,34.94,34.82,34.93,786732.0,30.3789,30.4836,30.3789,30.4749,786732.0
2020-01-08 11:40:00,34.94,35.01,34.92,35.0,1252039.0,30.4836,30.5447,30.4662,30.536,1252039.0
2020-01-08 11:45:00,35.0,35.06,34.99,35.05,748681.0,30.536,30.5883,30.5272,30.5796,748681.0
2020-01-08 11:50:00,35.05,35.1,35.04,35.09,622850.0,30.5796,30.6232,30.5709,30.6145,622850.0
2020-01-08 11:55:00,35.09,35.1,35.04,35.05,523793.0,30.6145,30.6232,30.5709,30.5796,523793.0
2020-01-08 12:00:00,35.05,35.1,35.05,35.08,250654.0,30.5796,30.6232,30.5796,30.6058,250654.0
2020-01-08 12:05:00,35.07,35.09,35.04,35.08,373268.0,30.597,30.6145,30.5709,30.6058,373268.0
2020-01-08 12:10:00,35.08,35.08,35.04,35.05,529972.0,30.6058,30.6058,30.5709,30.5796,529972.0
2020-01-08 12:15:00,35.05,35.09,35.05,35.08,440626.0,30.5796,30.6145,30.5796,30.6058,440626.0
2020-01-08 12:20:00,35.08,35.1,35.07,35.08,453963.0,30.6058,30.6232,30.597,30.6058,453963.0
2020-01-08 12:25:00,35.09,35.1,35.07,35.08,186753.0,30.6145,30.6232,30.597,30.6058,186753.0
2020-01-08 12:30:00,35.09,35.09,35.07,35.08,240798.0,30.6145,30.6145,30.597,30.6058,240798.0
2020-01-08 12:35:00,35.08,35.09,35.05,35.08,172267.0,30.6058,30.6145,30.5796,30.6058,172267.0
2020-01-08 12:40:00,35.08,35.08,35.07,35.08,109125.0,30.6058,30.6058,30.597,30.6058,109125.0
2020-01-08 12:45:00,35.08,35.12,35.07,35.12,295972.0,30.6058,30.6406,30.597,30.6406,295972.0
2020-01-08 12:50:00,35.12,35.12,35.08,35.09,257249.0,30.6406,30.6406,30.6058,30.6145,257249.0
2020-01-08 12:55:00,35.09,35.11,35.08,35.09,269720.0,30.6145,30.6319,30.6058,30.6145,269720.0
2020-01-08 13:00:00,35.09,35.12,35.09,35.12,150379.0,30.6145,30.6406,30.6145,30.6406,150379.0
2020-01-08 13:05:00,35.12,35.14,35.1,35.12,260024.0,30.6406,30.6581,30.6232,30.6406,260024.0
2020-01-08 13:10:00,35.12,35.13,35.11,35.11,145926.0,30.6406,30.6494,30.6319,30.6319,145926.0
2020-01-08 13:15:00,35.12,35.14,35.11,35.12,219689.0,30.6406,30.6581,30.6319,30.6406,219689.0
2020-01-08 13:20:00,35.13,35.15,35.12,35.14,254996.0,30.6494,30.6668,30.6406,30.6581,254996.0
2020-01-08 13:25:00,35.15,35.17,35.13,35.17,547143.0,30.6668,30.6843,30.6494,30.6843,547143.0
2020-01-08 13:30:00,35.16,35.18,35.16,35.18,150031.0,30.6755,30.693,30.6755,30.693,150031.0
2020-01-08 13:35:00,35.17,35.19,35.15,35.18,296723.0,30.6843,30.7017,30.6668,30.693,296723.0
2020-01-08 13:40:00,35.19,35.19,35.16,35.17,191488.0,30.7017,30.7017,30.6755,30.6843,191488.0
2020-01-08 13:45:00,35.16,35.17,35.15,35.15,188003.0,30.6755,30.6843,30.6668,30.6668,188003.0
2020-01-08 13:50:00,35.15,35.16,35.12,35.14,266679.0,30.6668,30.6755,30.6406,30.6581,266679.0
2020-01-08 13:55:00,35.14,35.14,35.09,35.11,342869.0,30.6581,30.6581,30.6145,30.6319,342869.0
2020-01-08 14:00:00,35.11,35.14,35.09,35.11,492842.0,30.6319,30.6581,30.6145,30.6319,492842.0
2020-01-08 14:05:00,35.11,35.12,35.1,35.1,286506.0,30.6319,30.6406,30.6232,30.6232,286506.0
2020-01-08 14:10:00,35.1,35.11,35.09,35.1,254368.0,30.6232,30.6319,30.6145,30.6232,254368.0
2020-01-08 14:15:00,35.09,35.1,35.07,35.09,376116.0,30.6145,30.6232,30.597,30.6145,376116.0
2020-01-08 14:20:00,35.09,35.12,35.08,35.12,376162.0,30.6145,30.6406,30.6058,30.6406,376162.0
2020-01-08 14:25:00,35.11,35.12,35.09,35.1,258019.0,30.6319,30.6406,30.6145,30.6232,258019.0
2020-01-08 14:30:00,35.1,35.1,35.08,35.1,242953.0,30.6232,30.6232,30.6058,30.6232,242953.0
2020-01-08 14:35:00,35.09,35.12,35.09,35.12,137170.0,30.6145,30.6406,30.6145,30.6406,137170.0
2020-01-08 14:40:00,35.11,35.13,35.11,35.13,219657.0,30.6319,30.6494,30.6319,30.6494,219657.0
2020-01-08 14:45:00,35.12,35.18,35.11,35.16,502329.0,30.6406,30.693,30.6319,30.6755,502329.0
2020-01-08 14:50:00,35.16,35.17,35.16,35.17,277186.0,30.6755,30.6843,30.6755,30.6843,277186.0
2020-01-08 14:55:00,35.16,35.17,35.16,35.17,237170.0,30.6755,30.6843,30.6755,30.6843,237170.0
2020-01-08 15:00:00,35.16,35.18,35.11,35.14,572644.0,30.6755,30.693,30.6319,30.6581,572644.0
2020-01-08 15:05:00,35.13,35.18,35.13,35.17,485407.0,30.6494,30.693,30.6494,30.6843,485407.0
2020-01-08 15:10:00,35.18,35.19,35.15,35.17,318016.0,30.693,30.7017,30.6668,30.6843,318016.0
2020-01-08 15:15:00,35.17,35.18,35.15,35.16,174531.0,30.6843,30.693,30.6668,30.6755,174531.0
2020-01-08 15:20:00,35.16,35.18,35.16,35.18,241503.0,30.6755,30.693,30.6755,30.693,241503.0
2020-01-08 15:25:00,35.18,35.18,35.12,35.12,806653.0,30.693,30.693,30.6406,30.6406,806653.0
2020-01-08 15:30:00,35.12,35.14,35.08,35.11,654051.0,30.6406,30.6581,30.6058,30.6319,654051.0
2020-01-08 15:35:00,35.11,35.12,35.06,35.1,484707.0,30.6319,30.6406,30.5883,30.6232,484707.0
2020-01-08 15:40:00,35.09,35.1,35.04,35.05,560801.0,30.6145,30.6232,30.5709,30.5796,560801.0
2020-01-08 15:45:00,35.05,35.06,34.92,34.92,1689692.0,30.5796,30.5883,30.4662,30.4662,1689692.0
2020-01-08 15:50:00,34.93,34.99,34.92,34.97,971111.0,30.4749,30.5272,30.4662,30.5098,971111.0
2020-01-08 15:55:00,34.97,35.0,34.93,34.98,1305954.0,30.5098,30.536,30.4749,30.5185,1305954.0
2020-01-09 09:30:00,35.3,35.33,35.21,35.26,2498204.0,30.7977,30.8239,30.7192,30.7628,2498204.0
2020-01-09 09:35:00,35.25,35.25,35.08,35.09,1419401.0,30.7541,30.7541,30.6058,30.6145,1419401.0
2020-01-09 09:40:00,35.09,35.1,35.0,35.02,1038438.0,30.6145,30.6232,30.536,30.5534,1038438.0
2020-01-09 09:45:00,35.03,35.06,35.0,35.04,649203.0,30.5621,30.5883,30.536,30.5709,649203.0
2020-01-09 09:50:00,35.04,35.1,35.03,35.09,646302.0,30.5709,30.6232,30.5621,30.6145,646302.0
2020-01-09 09:55:00,35.09,35.11,35.05,35.09,784986.0,30.6145,30.6319,30.5796,30.6145,784986.0
2020-01-09 10:00:00,35.09,35.1,35.0,35.05,551011.0,30.6145,30.6232,30.536,30.5796,551011.0
2020-01-09 10:05:00,35.04,35.06,35.02,35.04,351880.0,30.5709,30.5883,30.5534,30.5709,351880.0
2020-01-09 10:10:00,35.04,35.07,35.03,35.05,401904.0,30.5709,30.597,30.5621,30.5796,401904.0
2020-01-09 10:15:00,35.05,35.06,35.03,35.04,370625.0,30.5796,30.5883,30.5621,30.5709,370625.0
2020-01-09 10:20:00,35.03,35.08,35.02,35.05,391296.0,30.5621,30.6058,30.5534,30.5796,391296.0
2020-01-09 10:25:00,35.06,35.09,35.05,35.08,266326.0,30.5883,30.6145,30.5796,30.6058,266326.0
2020-01-09 10:30:00,35.08,35.09,35.05,35.05,361033.0,30.6058,30.6145,30.5796,30.5796,361033.0
2020-01-09 10:35:00,35.05,35.06,35.03,35.05,546873.0,30.5796,30.5883,30.5621,30.5796,546873.0
2020-01-09 10:40:00,35.05,35.06,35.0,35.0,335370.0,30.5796,30.5883,30.536,30.536,335370.0
2020-01-09 10:45:00,35.0,35.04,35.0,35.02,309257.0,30.536,30.5709,30.536,30.5534,309257.0
2020-01-09 10:50:00,35.02,35.05,35.02,35.04,442066.0,30.5534,30.5796,30.5534,30.5709,442066.0
2020-01-09 10:55:00,35.04,35.05,35.02,35.04,234983.0,30.5709,30.5796,30.5534,30.5709,234983.0
2020-01-09 11:00:00,35.04,35.06,35.03,35.04,477297.0,30.5709,30.5883,30.5621,30.5709,477297.0
2020-01-09 11:05:00,35.04,35.05,35.02,35.03,405682.0,30.5709,30.5796,30.5534,30.5621,405682.0
2020-01-09 11:10:00,35.02,35.05,35.02,35.03,452320.0,30.5534,30.5796,30.5534,30.5621,452320.0
2020-01-09 11:15:00,35.03,35.05,35.01,35.04,583251.0,30.5621,30.5796,30.5447,30.5709,583251.0
2020-01-09 11:20:00,35.04,35.05,35.01,35.02,321600.0,30.5709,30.5796,30.5447,30.5534,321600.0
2020-01-09 11:25:00,35.02,35.02,34.98,34.98,676445.0,30.5534,30.5534,30.5185,30.5185,676445.0
2020-01-09 11:30:00,34.99,35.04,34.98,35.02,665058.0,30.5272,30.5709,30.5185,30.5534,665058.0
2020-01-09 11:35:00,35.02,35.08,35.02,35.06,596826.0,30.5534,30.6058,30.5534,30.5883,596826.0
2020-01-09 11:40:00,35.05,35.07,35.05,35.05,611675.0,30.5796,30.597,30.5796,30.5796,611675.0
2020-01-09 11:45:00,35.05,35.13,35.05,35.13,447489.0,30.5796,30.6494,30.5796,30.6494,447489.0
2020-01-09 11:50:00,35.13,35.15,35.1,35.15,314327.0,30.6494,30.6668,30.6232,30.6668,314327.0
2020-01-09 11:55:00,35.15,35.15,35.1,35.15,307113.0,30.6668,30.6668,30.6232,30.6668,307113.0
2020-01-09 12:00:00,35.15,35.15,35.11,35.12,223418.0,30.6668,30.6668,30.6319,30.6406,223418.0
2020-01-09 12:05:00,35.12,35.12,35.1,35.11,221263.0,30.6406,30.6406,30.6232,30.6319,221263.0
2020-01-09 12:10:00,35.11,35.12,35.08,35.09,421126.0,30.6319,30.6406,30.6058,30.6145,421126.0
2020-01-09 12:15:00,35.09,35.11,35.06,35.08,233449.0,30.6145,30.6319,30.5883,30.6058,233449.0
2020-01-09 12:20:00,35.07,35.08,35.03,35.04,359258.0,30.597,30.6058,30.5621,30.5709,359258.0
2020-01-09 12:25:00,35.04,35.05,35.02,35.04,235725.0,30.5709,30.5796,30.5534,30.5709,235725.0
2020-01-09 12:30:00,35.04,35.04,34.97,34.98,479237.0,30.5709,30.5709,30.5098,30.5185,479237.0
2020-01-09 12:35:00,34.98,35.0,34.97,34.98,634827.0,30.5185,30.536,30.5098,30.5185,634827.0
2020-01-09 12:40:00,34.98,35.0,34.95,34.95,417333.0,30.5185,30.536,30.4923,30.4923,417333.0
2020-01-09 12:45:00,34.95,34.99,34.94,34.98,230907.0,30.4923,30.5272,30.4836,30.5185,230907.0
2020-01-09 12:50:00,34.98,35.02,34.98,35.01,359383.0,30.5185,30.5534,30.5185,30.5447,359383.0
2020-01-09 12:55:00,35.01,35.03,34.99,35.02,150066.0,30.5447,30.5621,30.5272,30.5534,150066.0
2020-01-09 13:00:00,35.02,35.04,34.98,35.01,260219.0,30.5534,30.5709,30.5185,30.5447,260219.0
2020-01-09 13:05:00,35.01,35.02,34.98,34.98,269720.0,30.5447,30.5534,30.5185,30.5185,269720.0
2020-01-09 13:10:00,34.98,35.02,34.97,35.0,213420.0,30.5185,30.5534,30.5098,30.536,213420.0
2020-01-09 13:15:00,35.01,35.02,34.96,34.99,163669.0,30.5447,30.5534,30.5011,30.5272,163669.0
2020-01-09 13:20:00,34.98,34.99,34.95,34.96,241450.0,30.5185,30.5272,30.4923,30.5011,241450.0
2020-01-09 13:25:00,34.96,34.99,34.96,34.99,165474.0,30.5011,30.5272,30.5011,30.5272,165474.0
2020-01-09 13:30:00,34.99,35.0,34.97,34.98,163925.0,30.5272,30.536,30.5098,30.5185,163925.0
2020-01-09 13:35:00,34.98,34.98,34.97,34.98,135341.0,30.5185,30.5185,30.5098,30.5185,135341.0
2020-01-09 13:40:00,34.98,34.98,34.96,34.97,175666.0,30.5185,30.5185,30.5011,30.5098,175666.0
2020-01-09 13:45:00,34.97,34.97,34.95,34.96,167669.0,30.5098,30.5098,30.4923,30.5011,167669.0
2020-01-09 13:50:00,34.96,34.99,34.95,34.98,170596.0,30.5011,30.5272,30.4923,30.5185,170596.0
2020-01-09 13:55:00,34.97,34.98,34.96,34.96,108873.0,30.5098,30.5185,30.5011,30.5011,108873.0
2020-01-09 14:00:00,34.97,34.99,34.96,34.97,176177.0,30.5098,30.5272,30.5011,30.5098,176177.0
2020-01-09 14:05:00,34.98,34.98,34.95,34.98,114368.0,30.5185,30.5185,30.4923,30.5185,114368.0
2020-01-09 14:10:00,34.98,35.0,34.96,34.98,219906.0,30.5185,30.536,30.5011,30.5185,219906.0
2020-01-09 14:15:00,34.98,35.0,34.96,34.97,184526.0,30.5185,30.536,30.5011,30.5098,184526.0
2020-01-09 14:20:00,34.97,34.99,34.96,34.97,154058.0,30.5098,30.5272,30.5011,30.5098,154058.0
2020-01-09 14:25:00,34.97,35.01,34.97,35.0,233445.0,30.5098,30.5447,30.5098,30.536,233445.0
2020-01-09 14:30:00,35.0,35.01,34.98,35.01,209836.0,30.536,30.5447,30.5185,30.5447,209836.0
2020-01-09 14:35:00,35.01,35.03,35.0,35.02,321124.0,30.5447,30.5621,30.536,30.5534,321124.0
2020-01-09 14:40:00,35.02,35.03,35.0,35.01,296155.0,30.5534,30.5621,30.536,30.5447,296155.0
2020-01-09 14:45:00,35.01,35.01,34.96,34.98,625073.0,30.5447,30.5447,30.5011,30.5185,625073.0
2020-01-09 14:50:00,34.98,34.99,34.96,34.98,166315.0,30.5185,30.5272,30.5011,30.5185,166315.0
2020-01-09 14:55:00,34.98,35.0,34.97,34.98,227148.0,30.5185,30.536,30.5098,30.5185,227148.0
2020-01-09 15:00:00,34.98,34.98,34.96,34.96,184264.0,30.5185,30.5185,30.5011,30.5011,184264.0
2020-01-09 15:05:00,34.97,34.98,34.95,34.96,277824.0,30.5098,30.5185,30.4923,30.5011,277824.0
2020-01-09 15:10:00,34.95,34.97,34.95,34.97,182552.0,30.4923,30.5098,30.4923,30.5098,182552.0
2020-01-09 15:15:00,34.96,34.99,34.96,34.97,292762.0,30.5011,30.5272,30.5011,30.5098,292762.0
2020-01-09 15:20:00,34.97,35.0,34.97,34.98,248827.0,30.5098,30.536,30.5098,30.5185,248827.0
2020-01-09 15:25:00,34.98,34.99,34.96,34.98,318363.0,30.5185,30.5272,30.5011,30.5185,318363.0
2020-01-09 15:30:00,34.99,35.0,34.98,35.0,332750.0,30.5272,30.536,30.5185,30.536,332750.0
2020-01-09 15:35:00,35.0,35.0,34.98,34.98,258218.0,30.536,30.536,30.5185,30.5185,258218.0
2020-01-09 15:40:00,34.99,35.01,34.98,35.0,548699.0,30.5272,30.5447,30.5185,30.536,548699.0
2020-01-09 15:45:00,34.99,35.0,34.95,34.95,467207.0,30.5272,30.536,30.4923,30.4923,467207.0
2020-01-09 15:50:00,34.96,35.01,34.95,35.0,959240.0,30.5011,30.5447,30.4923,30.536,959240.0
2020-01-09 15:55:00,35.0,35.05,34.99,35.04,1634604.0,30.536,30.5796,30.5272,30.5709,1634604.0
2020-01-10 09:30:00,35.0,35.03,34.93,34.93,984101.0,30.536,30.5621,30.4749,30.4749,984101.0
2020-01-10 09:35:00,34.93,34.96,34.86,34.9,679626.0,30.4749,30.5011,30.4138,30.4487,679626.0
2020-01-10 09:40:00,34.9,34.95,34.89,34.9,586373.0,30.4487,30.4923,30.44,30.4487,586373.0
2020-01-10 09:45:00,34.9,34.98,34.89,34.97,338580.0,30.4487,30.5185,30.44,30.5098,338580.0
2020-01-10 09:50:00,34.97,35.01,34.95,34.97,589754.0,30.5098,30.5447,30.4923,30.5098,589754.0
2020-01-10 09:55:00,34.96,35.02,34.94,35.01,340700.0,30.5011,30.5534,30.4836,30.5447,340700.0
2020-01-10 10:00:00,35.01,35.03,34.98,35.03,336047.0,30.5447,30.5621,30.5185,30.5621,336047.0
2020-01-10 10:05:00,35.02,35.07,35.02,35.04,438859.0,30.5534,30.597,30.5534,30.5709,438859.0
2020-01-10 10:10:00,35.04,35.07,34.99,35.01,567376.0,30.5709,30.597,30.5272,30.5447,567376.0
2020-01-10 10:15:00,35.01,35.05,35.0,35.03,499551.0,30.5447,30.5796,30.536,30.5621,499551.0
2020-01-10 10:20:00,35.03,35.04,35.0,35.01,459565.0,30.5621,30.5709,30.536,30.5447,459565.0
2020-01-10 10:25:00,35.0,35.05,35.0,35.02,262144.0,30.536,30.5796,30.536,30.5534,262144.0
2020-01-10 10:30:00,35.02,35.04,34.98,35.01,415670.0,30.5534,30.5709,30.5185,30.5447,415670.0
2020-01-10 10:35:00,35.01,35.02,34.96,34.99,794741.0,30.5447,30.5534,30.5011,30.5272,794741.0
2020-01-10 10:40:00,35.0,35.01,34.94,34.95,521963.0,30.536,30.5447,30.4836,30.4923,521963.0
2020-01-10 10:45:00,34.95,34.98,34.93,34.94,364141.0,30.4923,30.5185,30.4749,30.4836,364141.0
2020-01-10 10:50:00,34.93,34.95,34.9,34.93,289594.0,30.4749,30.4923,30.4487,30.4749,289594.0
2020-01-10 10:55:00,34.92,34.94,34.9,34.91,203099.0,30.4662,30.4836,30.4487,30.4574,203099.0
2020-01-10 11:00:00,34.91,34.93,34.87,34.88,367224.0,30.4574,30.4749,30.4225,30.4313,367224.0
2020-01-10 11:05:00,34.88,34.9,34.87,34.89,332589.0,30.4313,30.4487,30.4225,30.44,332589.0
2020-01-10 11:10:00,34.89,34.91,34.87,34.9,333535.0,30.44,30.4574,30.4225,30.4487,333535.0
2020-01-10 11:15:00,34.9,34.9,34.86,34.89,223578.0,30.4487,30.4487,30.4138,30.44,223578.0
2020-01-10 11:20:00,34.89,34.91,34.87,34.88,233964.0,30.44,30.4574,30.4225,30.4313,233964.0
2020-01-10 11:25:00,34.88,34.88,34.83,34.84,568848.0,30.4313,30.4313,30.3876,30.3964,568848.0
2020-01-10 11:30:00,34.84,34.85,34.81,34.82,221829.0,30.3964,30.4051,30.3702,30.3789,221829.0
2020-01-10 11:35:00,34.81,34.85,34.8,34.84,346330.0,30.3702,30.4051,30.3615,30.3964,346330.0
2020-01-10 11:40:00,34.84,34.84,34.78,34.8,200212.0,30.3964,30.3964,30.344,30.3615,200212.0
2020-01-10 11:45:00,34.8,34.82,34.77,34.78,238224.0,30.3615,30.3789,30.3353,30.344,238224.0
2020-01-10 11:50:00,34.77,34.82,34.77,34.82,296973.0,30.3353,30.3789,30.3353,30.3789,296973.0
2020-01-10 11:55:00,34.82,34.82,34.8,34.8,124772.0,30.3789,30.3789,30.3615,30.3615,124772.0
2020-01-10 12:00:00,34.8,34.82,34.78,34.82,243992.0,30.3615,30.3789,30.344,30.3789,243992.0
2020-01-10 12:05:00,34.82,34.82,34.78,34.79,210682.0,30.3789,30.3789,30.344,30.3527,210682.0
2020-01-10 12:10:00,34.79,34.82,34.77,34.8,328572.0,30.3527,30.3789,30.3353,30.3615,328572.0
2020-01-10 12:15:00,34.79,34.8,34.77,34.78,271981.0,30.3527,30.3615,30.3353,30.344,271981.0
2020-01-10 12:20:00,34.79,34.79,34.75,34.77,391830.0,30.3527,30.3527,30.3178,30.3353,391830.0
2020-01-10 12:25:00,34.77,34.82,34.75,34.82,551759.0,30.3353,30.3789,30.3178,30.3789,551759.0
2020-01-10 12:30:00,34.82,34.83,34.8,34.83,321480.0,30.3789,30.3876,30.3615,30.3876,321480.0
2020-01-10 12:35:00,34.83,34.85,34.81,34.85,185410.0,30.3876,30.4051,30.3702,30.4051,185410.0
2020-01-10 12:40:00,34.84,34.87,34.81,34.82,372196.0,30.3964,30.4225,30.3702,30.3789,372196.0
2020-01-10 12:45:00,34.82,34.82,34.8,34.82,207963.0,30.3789,30.3789,30.3615,30.3789,207963.0
2020-01-10 12:50:00,34.82,34.85,34.81,34.85,293405.0,30.3789,30.4051,30.3702,30.4051,293405.0
2020-01-10 12:55:00,34.84,34.85,34.81,34.82,176542.0,30.3964,30.4051,30.3702,30.3789,176542.0
2020-01-10 13:00:00,34.82,34.87,34.81,34.84,236097.0,30.3789,30.4225,30.3702,30.3964,236097.0
2020-01-10 13:05:00,34.84,34.85,34.83,34.84,130419.0,30.3964,30.4051,30.3876,30.3964,130419.0
2020-01-10 13:10:00,34.84,34.84,34.82,34.84,103671.0,30.3964,30.3964,30.3789,30.3964,103671.0
2020-01-10 13:15:00,34.83,34.85,34.83,34.84,117933.0,30.3876,30.4051,30.3876,30.3964,117933.0
2020-01-10 13:20:00,34.84,34.85,34.83,34.84,137936.0,30.3964,30.4051,30.3876,30.3964,137936.0
2020-01-10 13:25:00,34.84,34.86,34.84,34.84,193042.0,30.3964,30.4138,30.3964,30.3964,193042.0
2020-01-10 13:30:00,34.84,34.86,34.84,34.86,68560.0,30.3964,30.4138,30.3964,30.4138,68560.0
2020-01-10 13:35:00,34.86,34.9,34.85,34.87,472385.0,30.4138,30.4487,30.4051,30.4225,472385.0
2020-01-10 13:40:00,34.87,34.9,34.86,34.89,318378.0,30.4225,30.4487,30.4138,30.44,318378.0
2020-01-10 13:45:00,34.88,34.92,34.88,34.91,187213.0,30.4313,30.4662,30.4313,30.4574,187213.0
2020-01-10 13:50:00,34.91,34.92,34.89,34.92,271970.0,30.4574,30.4662,30.44,30.4662,271970.0
2020-01-10 13:55:00,34.91,34.92,34.88,34.89,308380.0,30.4574,30.4662,30.4313,30.44,308380.0
2020-01-10 14:00:00,34.9,34.9,34.85,34.85,206953.0,30.4487,30.4487,30.4051,30.4051,206953.0
2020-01-10 14:05:00,34.85,34.88,34.84,34.88,206109.0,30.4051,30.4313,30.3964,30.4313,206109.0
2020-01-10 14:10:00,34.88,34.89,34.85,34.86,157071.0,30.4313,30.44,30.4051,30.4138,157071.0
2020-01-10 14:15:00,34.87,34.9,34.86,34.89,170107.0,30.4225,30.4487,30.4138,30.44,170107.0
2020-01-10 14:20:00,34.88,34.89,34.87,34.87,85384.0,30.4313,30.44,30.4225,30.4225,85384.0
2020-01-10 14:25:00,34.88,34.89,34.86,34.89,156339.0,30.4313,30.44,30.4138,30.44,156339.0
2020-01-10 14:30:00,34.89,34.9,34.88,34.88,208007.0,30.44,30.4487,30.4313,30.4313,208007.0
2020-01-10 14:35:00,34.89,34.89,34.85,34.86,162496.0,30.44,30.44,30.4051,30.4138,162496.0
2020-01-10 14:40:00,34.86,34.86,34.83,34.84,293396.0,30.4138,30.4138,30.3876,30.3964,293396.0
2020-01-10 14:45:00,34.83,34.84,34.81,34.83,200954.0,30.3876,30.3964,30.3702,30.3876,200954.0
2020-01-10 14:50:00,34.84,34.84,34.8,34.8,330176.0,30.3964,30.3964,30.3615,30.3615,330176.0
2020-01-10 14:55:00,34.8,34.81,34.78,34.8,290974.0,30.3615,30.3702,30.344,30.3615,290974.0
2020-01-10 15:00:00,34.8,34.81,34.77,34.79,462036.0,30.3615,30.3702,30.3353,30.3527,462036.0
2020-01-10 15:05:00,34.79,34.79,34.75,34.77,507506.0,30.3527,30.3527,30.3178,30.3353,507506.0
2020-01-10 15:10:00,34.78,34.78,34.75,34.76,275217.0,30.344,30.344,30.3178,30.3266,275217.0
2020-01-10 15:15:00,34.76,34.77,34.73,34.76,432477.0,30.3266,30.3353,30.3004,30.3266,432477.0
2020-01-10 15:20:00,34.76,34.78,34.74,34.77,297565.0,30.3266,30.344,30.3091,30.3353,297565.0
2020-01-10 15:25:00,34.77,34.78,34.74,34.75,486836.0,30.3353,30.344,30.3091,30.3178,486836.0
2020-01-10 15:30:00,34.76,34.76,34.7,34.7,429379.0,30.3266,30.3266,30.2742,30.2742,429379.0
2020-01-10 15:35:00,34.7,34.72,34.68,34.7,540743.0,30.2742,30.2917,30.2568,30.2742,540743.0
2020-01-10 15:40:00,34.7,34.7,34.66,34.7,564392.0,30.2742,30.2742,30.2393,30.2742,564392.0
2020-01-10 15:45:00,34.7,34.72,34.67,34.67,695071.0,30.2742,30.2917,30.248,30.248,695071.0
2020-01-10 15:50:00,34.68,34.75,34.66,34.74,900907.0,30.2568,30.3178,30.2393,30.3091,900907.0
2020-01-10 15:55:00,34.73,34.75,34.71,34.75,1648451.0,30.3004,30.3178,30.2829,30.3178,1648451.0
2020-01-13 09:30:00,34.84,34.9,34.71,34.73,1874191.0,30.3964,30.4487,30.2829,30.3004,1874191.0
2020-01-13 09:35:00,34.73,34.77,34.7,34.77,815276.0,30.3004,30.3353,30.2742,30.3353,815276.0
2020-01-13 09:40:00,34.77,34.78,34.7,34.76,904033.0,30.3353,30.344,30.2742,30.3266,904033.0
2020-01-13 09:45:00,34.77,34.78,34.7,34.73,682384.0,30.3353,30.344,30.2742,30.3004,682384.0
2020-01-13 09:50:00,34.74,34.75,34.68,34.68,654997.0,30.3091,30.3178,30.2568,30.2568,654997.0
2020-01-13 09:55:00,34.69,34.79,34.68,34.75,757959.0,30.2655,30.3527,30.2568,30.3178,757959.0
2020-01-13 10:00:00,34.76,34.77,34.73,34.76,341032.0,30.3266,30.3353,30.3004,30.3266,341032.0
2020-01-13 10:05:00,34.76,34.77,34.71,34.73,722119.0,30.3266,30.3353,30.2829,30.3004,722119.0
2020-01-13 10:10:00,34.73,34.74,34.68,34.69,459401.0,30.3004,30.3091,30.2568,30.2655,459401.0
2020-01-13 10:15:00,34.69,34.74,34.69,34.71,391369.0,30.2655,30.3091,30.2655,30.2829,391369.0
2020-01-13 10:20:00,34.71,34.75,34.7,34.74,400980.0,30.2829,30.3178,30.2742,30.3091,400980.0
2020-01-13 10:25:00,34.74,34.75,34.73,34.74,278972.0,30.3091,30.3178,30.3004,30.3091,278972.0
2020-01-13 10:30:00,34.74,34.74,34.67,34.67,393852.0,30.3091,30.3091,30.248,30.248,393852.0
2020-01-13 10:35:00,34.68,34.69,34.67,34.68,308443.0,30.2568,30.2655,30.248,30.2568,308443.0
2020-01-13 10:40:00,34.68,34.69,34.66,34.68,393725.0,30.2568,30.2655,30.2393,30.2568,393725.0
2020-01-13 10:45:00,34.68,34.72,34.67,34.72,361098.0,30.2568,30.2917,30.248,30.2917,361098.0
2020-01-13 10:50:00,34.71,34.72,34.7,34.72,374305.0,30.2829,30.2917,30.2742,30.2917,374305.0
2020-01-13 10:55:00,34.72,34.75,34.71,34.73,491873.0,30.2917,30.3178,30.2829,30.3004,491873.0
2020-01-13 11:00:00,34.74,34.78,34.73,34.78,437497.0,30.3091,30.344,30.3004,30.344,437497.0
2020-01-13 11:05:00,34.77,34.79,34.76,34.77,332056.0,30.3353,30.3527,30.3266,30.3353,332056.0
2020-01-13 11:10:00,34.76,34.78,34.75,34.77,391987.0,30.3266,30.344,30.3178,30.3353,391987.0
2020-01-13 11:15:00,34.77,34.8,34.77,34.8,400343.0,30.3353,30.3615,30.3353,30.3615,400343.0
2020-01-13 11:20:00,34.8,34.83,34.79,34.82,457115.0,30.3615,30.3876,30.3527,30.3789,457115.0
2020-01-13 11:25:00,34.81,34.89,34.79,34.84,708648.0,30.3702,30.44,30.3527,30.3964,708648.0
2020-01-13 11:30:00,34.84,34.87,34.81,34.84,316771.0,30.3964,30.4225,30.3702,30.3964,316771.0
2020-01-13 11:35:00,34.83,34.86,34.82,34.84,185729.0,30.3876,30.4138,30.3789,30.3964,185729.0
2020-01-13 11:40:00,34.84,34.86,34.84,34.85,272454.0,30.3964,30.4138,30.3964,30.4051,272454.0
2020-01-13 11:45:00,34.85,34.87,34.85,34.87,197449.0,30.4051,30.4225,30.4051,30.4225,197449.0
2020-01-13 11:50:00,34.87,34.88,34.85,34.86,168101.0,30.4225,30.4313,30.4051,30.4138,168101.0
2020-01-13 11:55:00,34.86,34.9,34.85,34.9,459398.0,30.4138,30.4487,30.4051,30.4487,459398.0
2020-01-13 12:00:00,34.9,34.9,34.88,34.89,278044.0,30.4487,30.4487,30.4313,30.44,278044.0
2020-01-13 12:05:00,34.89,34.94,34.88,34.92,322699.0,30.44,30.4836,30.4313,30.4662,322699.0
2020-01-13 12:10:00,34.92,34.94,34.91,34.94,235943.0,30.4662,30.4836,30.4574,30.4836,235943.0
2020-01-13 12:15:00,34.94,34.94,34.92,34.92,232104.0,30.4836,30.4836,30.4662,30.4662,232104.0
2020-01-13 12:20:00,34.93,34.95,34.91,34.93,285091.0,30.4749,30.4923,30.4574,30.4749,285091.0
2020-01-13 12:25:00,34.94,34.94,34.91,34.91,319266.0,30.4836,30.4836,30.4574,30.4574,319266.0
2020-01-13 12:30:00,34.91,34.92,34.88,34.91,267907.0,30.4574,30.4662,30.4313,30.4574,267907.0
2020-01-13 12:35:00,34.91,34.92,34.87,34.87,290425.0,30.4574,30.4662,30.4225,30.4225,290425.0
2020-01-13 12:40:00,34.88,34.9,34.87,34.88,214309.0,30.4313,30.4487,30.4225,30.4313,214309.0
2020-01-13 12:45:00,34.88,34.89,34.87,34.89,112213.0,30.4313,30.44,30.4225,30.44,112213.0
2020-01-13 12:50:00,34.89,34.93,34.88,34.91,306197.0,30.44,30.4749,30.4313,30.4574,306197.0
2020-01-13 12:55:00,34.9,34.92,34.9,34.91,91574.0,30.4487,30.4662,30.4487,30.4574,91574.0
2020-01-13 13:00:00,34.91,34.93,34.9,34.91,133181.0,30.4574,30.4749,30.4487,30.4574,133181.0
2020-01-13 13:05:00,34.91,34.93,34.91,34.93,138374.0,30.4574,30.4749,30.4574,30.4749,138374.0
2020-01-13 13:10:00,34.92,34.93,34.91,34.91,166340.0,30.4662,30.4749,30.4574,30.4574,166340.0
2020-01-13 13:15:00,34.92,34.93,34.9,34.93,171540.0,30.4662,30.4749,30.4487,30.4749,171540.0
2020-01-13 13:20:00,34.92,34.93,34.9,34.91,154781.0,30.4662,30.4749,30.4487,30.4574,154781.0
2020-01-13 13:25:00,34.9,34.92,34.9,34.91,169933.0,30.4487,30.4662,30.4487,30.4574,169933.0
2020-01-13 13:30:00,34.9,34.91,34.9,34.91,117319.0,30.4487,30.4574,30.4487,30.4574,117319.0
2020-01-13 13:35:00,34.91,34.91,34.9,34.91,223768.0,30.4574,30.4574,30.4487,30.4574,223768.0
2020-01-13 13:40:00,34.91,34.94,34.9,34.94,250820.0,30.4574,30.4836,30.4487,30.4836,250820.0
2020-01-13 13:45:00,34.94,34.95,34.93,34.95,302222.0,30.4836,30.4923,30.4749,30.4923,302222.0
2020-01-13 13:50:00,34.95,34.97,34.93,34.94,335131.0,30.4923,30.5098,30.4749,30.4836,335131.0
2020-01-13 13:55:00,34.94,34.94,34.92,34.93,247019.0,30.4836,30.4836,30.4662,30.4749,247019.0
2020-01-13 14:00:00,34.94,34.96,34.93,34.95,281811.0,30.4836,30.5011,30.4749,30.4923,281811.0
2020-01-13 14:05:00,34.96,34.98,34.95,34.98,283623.0,30.5011,30.5185,30.4923,30.5185,283623.0
2020-01-13 14:10:00,34.98,34.98,34.96,34.97,258661.0,30.5185,30.5185,30.5011,30.5098,258661.0
2020-01-13 14:15:00,34.98,34.98,34.95,34.97,233412.0,30.5185,30.5185,30.4923,30.5098,233412.0
2020-01-13 14:20:00,34.97,34.98,34.93,34.94,241313.0,30.5098,30.5185,30.4749,30.4836,241313.0
2020-01-13 14:25:00,34.93,34.94,34.93,34.94,128968.0,30.4749,30.4836,30.4749,30.4836,128968.0
2020-01-13 14:30:00,34.94,34.94,34.93,34.94,105214.0,30.4836,30.4836,30.4749,30.4836,105214.0
2020-01-13 14:35:00,34.93,34.95,34.91,34.92,207124.0,30.4749,30.4923,30.4574,30.4662,207124.0
2020-01-13 14:40:00,34.91,34.93,34.91,34.93,263355.0,30.4574,30.4749,30.4574,30.4749,263355.0
2020-01-13 14:45:00,34.92,34.95,34.92,34.94,323726.0,30.4662,30.4923,30.4662,30.4836,323726.0
2020-01-13 14:50:00,34.94,34.96,34.92,34.95,557764.0,30.4836,30.5011,30.4662,30.4923,557764.0
2020-01-13 14:55:00,34.95,34.96,34.93,34.95,254944.0,30.4923,30.5011,30.4749,30.4923,254944.0
2020-01-13 15:00:00,34.95,34.96,34.94,34.95,115147.0,30.4923,30.5011,30.4836,30.4923,115147.0
2020-01-13 15:05:00,34.96,34.96,34.94,34.96,193453.0,30.5011,30.5011,30.4836,30.5011,193453.0
2020-01-13 15:10:00,34.95,34.96,34.93,34.94,238149.0,30.4923,30.5011,30.4749,30.4836,238149.0
2020-01-13 15:15:00,34.93,34.94,34.91,34.93,1087055.0,30.4749,30.4836,30.4574,30.4749,1087055.0
2020-01-13 15:20:00,34.93,34.95,34.91,34.95,324814.0,30.4749,30.4923,30.4574,30.4923,324814.0
2020-01-13 15:25:00,34.95,34.97,34.94,34.95,256185.0,30.4923,30.5098,30.4836,30.4923,256185.0
2020-01-13 15:30:00,34.95,34.98,34.95,34.98,404949.0,30.4923,30.5185,30.4923,30.5185,404949.0
2020-01-13 15:35:00,34.97,34.99,34.96,34.98,431511.0,30.5098,30.5272,30.5011,30.5185,431511.0
2020-01-13 15:40:00,34.98,35.0,34.97,34.98,582513.0,30.5185,30.536,30.5098,30.5185,582513.0
2020-01-13 15:45:00,34.98,35.0,34.97,35.0,497357.0,30.5185,30.536,30.5098,30.536,497357.0
2020-01-13 15:50:00,35.0,35.03,34.98,35.02,763642.0,30.536,30.5621,30.5185,30.5534,763642.0
2020-01-13 15:55:00,35.02,35.07,35.02,35.04,2190510.0,30.5534,30.597,30.5534,30.5709,2190510.0
2020-01-14 09:30:00,35.3,35.3,35.11,35.18,2915729.0,30.7977,30.7977,30.6319,30.693,2915729.0
2020-01-14 09:35:00,35.18,35.31,35.13,35.3,1947612.0,30.693,30.8064,30.6494,30.7977,1947612.0
2020-01-14 09:40:00,35.29,35.3,35.14,35.15,2507639.0,30.789,30.7977,30.6581,30.6668,2507639.0
2020-01-14 09:45:00,35.15,35.29,35.13,35.28,1520693.0,30.6668,30.789,30.6494,30.7802,1520693.0
2020-01-14 09:50:00,35.28,35.37,35.27,35.34,1874791.0,30.7802,30.8588,30.7715,30.8326,1874791.0
2020-01-14 09:55:00,35.34,35.39,35.34,35.39,815399.0,30.8326,30.8762,30.8326,30.8762,815399.0
2020-01-14 10:00:00,35.39,35.52,35.37,35.47,1811065.0,30.8762,30.9896,30.8588,30.946,1811065.0
2020-01-14 10:05:00,35.47,35.48,35.43,35.48,691126.0,30.946,30.9547,30.9111,30.9547,691126.0
2020-01-14 10:10:00,35.48,35.48,35.45,35.48,506904.0,30.9547,30.9547,30.9286,30.9547,506904.0
2020-01-14 10:15:00,35.48,35.57,35.46,35.54,752668.0,30.9547,31.0333,30.9373,31.0071,752668.0
2020-01-14 10:20:00,35.54,35.55,35.48,35.52,1155401.0,31.0071,31.0158,30.9547,30.9896,1155401.0
2020-01-14 10:25:00,35.52,35.53,35.49,35.52,789401.0,30.9896,30.9984,30.9635,30.9896,789401.0
2020-01-14 10:30:00,35.52,35.57,35.52,35.55,856185.0,30.9896,31.0333,30.9896,31.0158,856185.0
2020-01-14 10:35:00,35.55,35.55,35.49,35.54,763635.0,31.0158,31.0158,30.9635,31.0071,763635.0
2020-01-14 10:40:00,35.54,35.57,35.51,35.55,598610.0,31.0071,31.0333,30.9809,31.0158,598610.0
2020-01-14 10:45:00,35.54,35.55,35.46,35.48,640307.0,31.0071,31.0158,30.9373,30.9547,640307.0
2020-01-14 10:50:00,35.48,35.48,35.42,35.43,452935.0,30.9547,30.9547,30.9024,30.9111,452935.0
2020-01-14 10:55:00,35.43,35.46,35.39,35.45,761910.0,30.9111,30.9373,30.8762,30.9286,761910.0
2020-01-14 11:00:00,35.45,35.47,35.44,35.45,455334.0,30.9286,30.946,30.9198,30.9286,455334.0
2020-01-14 11:05:00,35.45,35.53,35.45,35.5,776253.0,30.9286,30.9984,30.9286,30.9722,776253.0
2020-01-14 11:10:00,35.5,35.54,35.49,35.52,511038.0,30.9722,31.0071,30.9635,30.9896,511038.0
2020-01-14 11:15:00,35.52,35.54,35.5,35.52,402252.0,30.9896,31.0071,30.9722,30.9896,402252.0
2020-01-14 11:20:00,35.52,35.56,35.49,35.53,473972.0,30.9896,31.0245,30.9635,30.9984,473972.0
2020-01-14 11:25:00,35.52,35.54,35.49,35.5,403525.0,30.9896,31.0071,30.9635,30.9722,403525.0
2020-01-14 11:30:00,35.5,35.53,35.48,35.53,359914.0,30.9722,30.9984,30.9547,30.9984,359914.0
2020-01-14 11:35:00,35.53,35.55,35.53,35.55,346664.0,30.9984,31.0158,30.9984,31.0158,346664.0
2020-01-14 11:40:00,35.55,35.55,35.52,35.53,337496.0,31.0158,31.0158,30.9896,30.9984,337496.0
2020-01-14 11:45:00,35.52,35.57,35.52,35.55,805456.0,30.9896,31.0333,30.9896,31.0158,805456.0
2020-01-14 11:50:00,35.55,35.6,35.55,35.6,503121.0,31.0158,31.0594,31.0158,31.0594,503121.0
2020-01-14 11:55:00,35.59,35.6,35.54,35.54,586234.0,31.0507,31.0594,31.0071,31.0071,586234.0
2020-01-14 12:00:00,35.55,35.55,35.51,35.52,740523.0,31.0158,31.0158,30.9809,30.9896,740523.0
2020-01-14 12:05:00,35.52,35.54,35.51,35.52,344025.0,30.9896,31.0071,30.9809,30.9896,344025.0
2020-01-14 12:10:00,35.52,35.53,35.5,35.52,352299.0,30.9896,30.9984,30.9722,30.9896,352299.0
2020-01-14 12:15:00,35.52,35.55,35.51,35.55,288397.0,30.9896,31.0158,30.9809,31.0158,288397.0
2020-01-14 12:20:00,35.54,35.55,35.51,35.52,345351.0,31.0071,31.0158,30.9809,30.9896,345351.0
2020-01-14 12:25:00,35.52,35.53,35.5,35.51,287880.0,30.9896,30.9984,30.9722,30.9809,287880.0
2020-01-14 12:30:00,35.52,35.55,35.51,35.55,408846.0,30.9896,31.0158,30.9809,31.0158,408846.0
2020-01-14 12:35:00,35.55,35.55,35.5,35.51,401549.0,31.0158,31.0158,30.9722,30.9809,401549.0
2020-01-14 12:40:00,35.51,35.53,35.51,35.52,173860.0,30.9809,30.9984,30.9809,30.9896,173860.0
2020-01-14 12:45:00,35.52,35.53,35.51,35.53,247649.0,30.9896,30.9984,30.9809,30.9984,247649.0
2020-01-14 12:50:00,35.52,35.55,35.52,35.55,327413.0,30.9896,31.0158,30.9896,31.0158,327413.0
2020-01-14 12:55:00,35.55,35.55,35.53,35.54,150791.0,31.0158,31.0158,30.9984,31.0071,150791.0
2020-01-14 13:00:00,35.54,35.55,35.53,35.53,585333.0,31.0071,31.0158,30.9984,30.9984,585333.0
2020-01-14 13:05:00,35.54,35.54,35.51,35.52,319016.0,31.0071,31.0071,30.9809,30.9896,319016.0
2020-01-14 13:10:00,35.52,35.55,35.51,35.55,374352.0,30.9896,31.0158,30.9809,31.0158,374352.0
2020-01-14 13:15:00,35.55,35.59,35.54,35.59,269252.0,31.0158,31.0507,31.0071,31.0507,269252.0
2020-01-14 13:20:00,35.59,35.62,35.58,35.61,797185.0,31.0507,31.0769,31.042,31.0682,797185.0
2020-01-14 13:25:00,35.61,35.62,35.59,35.61,523883.0,31.0682,31.0769,31.0507,31.0682,523883.0
2020-01-14 13:30:00,35.62,35.67,35.6,35.65,651100.0,31.0769,31.1205,31.0594,31.103,651100.0
2020-01-14 13:35:00,35.65,35.67,35.5,35.62,1777752.0,31.103,31.1205,30.9722,31.0769,1777752.0
2020-01-14 13:40:00,35.63,35.63,35.51,35.51,571237.0,31.0856,31.0856,30.9809,30.9809,571237.0
2020-01-14 13:45:00,35.51,35.53,35.48,35.51,776605.0,30.9809,30.9984,30.9547,30.9809,776605.0
2020-01-14 13:50:00,35.51,35.57,35.49,35.53,676456.0,30.9809,31.0333,30.9635,30.9984,676456.0
2020-01-14 13:55:00,35.53,35.53,35.48,35.49,702379.0,30.9984,30.9984,30.9547,30.9635,702379.0
2020-01-14 14:00:00,35.49,35.5,35.42,35.45,679162.0,30.9635,30.9722,30.9024,30.9286,679162.0
2020-01-14 14:05:00,35.45,35.47,35.4,35.4,537879.0,30.9286,30.946,30.8849,30.8849,537879.0
2020-01-14 14:10:00,35.41,35.42,35.36,35.4,713878.0,30.8937,30.9024,30.85,30.8849,713878.0
2020-01-14 14:15:00,35.4,35.41,35.35,35.36,543452.0,30.8849,30.8937,30.8413,30.85,543452.0
2020-01-14 14:20:00,35.36,35.4,35.35,35.4,396434.0,30.85,30.8849,30.8413,30.8849,396434.0
2020-01-14 14:25:00,35.4,35.42,35.38,35.42,368414.0,30.8849,30.9024,30.8675,30.9024,368414.0
2020-01-14 14:30:00,35.42,35.45,35.41,35.45,262270.0,30.9024,30.9286,30.8937,30.9286,262270.0
2020-01-14 14:35:00,35.45,35.46,35.42,35.43,552277.0,30.9286,30.9373,30.9024,30.9111,552277.0
2020-01-14 14:40:00,35.44,35.44,35.41,35.43,330921.0,30.9198,30.9198,30.8937,30.9111,330921.0
2020-01-14 14:45:00,35.44,35.45,35.41,35.42,409378.0,30.9198,30.9286,30.8937,30.9024,409378.0
2020-01-14 14:50:00,35.43,35.43,35.38,35.41,402181.0,30.9111,30.9111,30.8675,30.8937,402181.0
2020-01-14 14:55:00,35.4,35.41,35.35,35.37,542210.0,30.8849,30.8937,30.8413,30.8588,542210.0
2020-01-14 15:00:00,35.37,35.41,35.36,35.37,479751.0,30.8588,30.8937,30.85,30.8588,479751.0
2020-01-14 15:05:00,35.37,35.38,35.36,35.36,381554.0,30.8588,30.8675,30.85,30.85,381554.0
2020-01-14 15:10:00,35.36,35.37,35.3,35.33,651384.0,30.85,30.8588,30.7977,30.8239,651384.0
2020-01-14 15:15:00,35.33,35.34,35.3,35.33,387865.0,30.8239,30.8326,30.7977,30.8239,387865.0
2020-01-14 15:20:00,35.34,35.38,35.32,35.38,475511.0,30.8326,30.8675,30.8151,30.8675,475511.0
2020-01-14 15:25:00,35.38,35.39,35.32,35.34,494334.0,30.8675,30.8762,30.8151,30.8326,494334.0
2020-01-14 15:30:00,35.34,35.35,35.31,35.33,626660.0,30.8326,30.8413,30.8064,30.8239,626660.0
2020-01-14 15:35:00,35.33,35.34,35.31,35.34,635343.0,30.8239,30.8326,30.8064,30.8326,635343.0
2020-01-14 15:40:00,35.34,35.36,35.31,35.32,908504.0,30.8326,30.85,30.8064,30.8151,908504.0
2020-01-14 15:45:00,35.32,35.35,35.3,35.33,879478.0,30.8151,30.8413,30.7977,30.8239,879478.0
2020-01-14 15:50:00,35.32,35.33,35.27,35.3,2083550.0,30.8151,30.8239,30.7715,30.7977,2083550.0
2020-01-14 15:55:00,35.3,35.36,35.29,35.32,2428246.0,30.7977,30.85,30.789,30.8151,2428246.0
2020-01-15 09:30:00,34.77,34.79,34.34,34.46,5007972.0,30.3353,30.3527,29.9601,30.0648,5007972.0
2020-01-15 09:35:00,34.45,34.65,34.43,34.6,2933560.0,30.0561,30.2306,30.0387,30.187,2933560.0
2020-01-15 09:40:00,34.59,34.6,34.44,34.55,2047330.0,30.1782,30.187,30.0474,30.1433,2047330.0
2020-01-15 09:45:00,34.56,34.65,34.51,34.63,1181341.0,30.1521,30.2306,30.1085,30.2131,1181341.0
2020-01-15 09:50:00,34.63,34.73,34.61,34.65,1064759.0,30.2131,30.3004,30.1957,30.2306,1064759.0
2020-01-15 09:55:00,34.65,34.7,34.59,34.68,1181082.0,30.2306,30.2742,30.1782,30.2568,1181082.0
2020-01-15 10:00:00,34.68,34.69,34.63,34.64,1010827.0,30.2568,30.2655,30.2131,30.2219,1010827.0
2020-01-15 10:05:00,34.64,34.69,34.63,34.66,1028629.0,30.2219,30.2655,30.2131,30.2393,1028629.0
2020-01-15 10:10:00,34.66,34.68,34.58,34.58,875226.0,30.2393,30.2568,30.1695,30.1695,875226.0
2020-01-15 10:15:00,34.59,34.61,34.52,34.53,929659.0,30.1782,30.1957,30.1172,30.1259,929659.0
2020-01-15 10:20:00,34.53,34.59,34.51,34.52,1130404.0,30.1259,30.1782,30.1085,30.1172,1130404.0
2020-01-15 10:25:00,34.52,34.58,34.52,34.54,719504.0,30.1172,30.1695,30.1172,30.1346,719504.0
2020-01-15 10:30:00,34.54,34.62,34.53,34.6,623587.0,30.1346,30.2044,30.1259,30.187,623587.0
2020-01-15 10:35:00,34.59,34.67,34.58,34.62,894547.0,30.1782,30.248,30.1695,30.2044,894547.0
2020-01-15 10:40:00,34.62,34.65,34.6,34.6,598847.0,30.2044,30.2306,30.187,30.187,598847.0
2020-01-15 10:45:00,34.6,34.63,34.54,34.54,650276.0,30.187,30.2131,30.1346,30.1346,650276.0
2020-01-15 10:50:00,34.55,34.58,34.53,34.55,655519.0,30.1433,30.1695,30.1259,30.1433,655519.0
2020-01-15 10:55:00,34.55,34.57,34.52,34.53,872456.0,30.1433,30.1608,30.1172,30.1259,872456.0
2020-01-15 11:00:00,34.53,34.58,34.51,34.58,603325.0,30.1259,30.1695,30.1085,30.1695,603325.0
2020-01-15 11:05:00,34.58,34.58,34.51,34.52,630454.0,30.1695,30.1695,30.1085,30.1172,630454.0
2020-01-15 11:10:00,34.51,34.53,34.5,34.51,825372.0,30.1085,30.1259,30.0997,30.1085,825372.0
2020-01-15 11:15:00,34.5,34.57,34.5,34.57,731533.0,30.0997,30.1608,30.0997,30.1608,731533.0
2020-01-15 11:20:00,34.57,34.62,34.56,34.6,887363.0,30.1608,30.2044,30.1521,30.187,887363.0
2020-01-15 11:25:00,34.59,34.69,34.59,34.64,1260403.0,30.1782,30.2655,30.1782,30.2219,1260403.0
2020-01-15 11:30:00,34.63,34.69,34.63,34.67,744548.0,30.2131,30.2655,30.2131,30.248,744548.0
2020-01-15 11:35:00,34.68,34.7,34.67,34.69,712888.0,30.2568,30.2742,30.248,30.2655,712888.0
2020-01-15 11:40:00,34.69,34.74,34.68,34.72,1113383.0,30.2655,30.3091,30.2568,30.2917,1113383.0
2020-01-15 11:45:00,34.72,34.73,34.64,34.64,776790.0,30.2917,30.3004,30.2219,30.2219,776790.0
2020-01-15 11:50:00,34.64,34.66,34.61,34.61,766226.0,30.2219,30.2393,30.1957,30.1957,766226.0
2020-01-15 11:55:00,34.62,34.63,34.56,34.57,924280.0,30.2044,30.2131,30.1521,30.1608,924280.0
2020-01-15 12:00:00,34.57,34.58,34.56,34.57,747083.0,30.1608,30.1695,30.1521,30.1608,747083.0
2020-01-15 12:05:00,34.58,34.58,34.56,34.57,804396.0,30.1695,30.1695,30.1521,30.1608,804396.0
2020-01-15 12:10:00,34.56,34.62,34.56,34.62,694287.0,30.1521,30.2044,30.1521,30.2044,694287.0
2020-01-15 12:15:00,34.62,34.62,34.57,34.58,713632.0,30.2044,30.2044,30.1608,30.1695,713632.0
2020-01-15 12:20:00,34.59,34.63,34.58,34.63,376830.0,30.1782,30.2131,30.1695,30.2131,376830.0
2020-01-15 12:25:00,34.63,34.64,34.62,34.63,659644.0,30.2131,30.2219,30.2044,30.2131,659644.0
2020-01-15 12:30:00,34.64,34.66,34.63,34.66,725610.0,30.2219,30.2393,30.2131,30.2393,725610.0
2020-01-15 12:35:00,34.66,34.7,34.63,34.68,944339.0,30.2393,30.2742,30.2131,30.2568,944339.0
2020-01-15 12:40:00,34.68,34.7,34.66,34.66,430416.0,30.2568,30.2742,30.2393,30.2393,430416.0
2020-01-15 12:45:00,34.66,34.66,34.57,34.58,918232.0,30.2393,30.2393,30.1608,30.1695,918232.0
2020-01-15 12:50:00,34.58,34.6,34.56,34.58,526480.0,30.1695,30.187,30.1521,30.1695,526480.0
2020-01-15 12:55:00,34.58,34.62,34.56,34.61,416386.0,30.1695,30.2044,30.1521,30.1957,416386.0
2020-01-15 13:00:00,34.61,34.63,34.59,34.61,325469.0,30.1957,30.2131,30.1782,30.1957,325469.0
2020-01-15 13:05:00,34.61,34.63,34.59,34.59,337034.0,30.1957,30.2131,30.1782,30.1782,337034.0
2020-01-15 13:10:00,34.59,34.63,34.59,34.63,388726.0,30.1782,30.2131,30.1782,30.2131,388726.0
2020-01-15 13:15:00,34.62,34.64,34.6,34.63,289227.0,30.2044,30.2219,30.187,30.2131,289227.0
2020-01-15 13:20:00,34.64,34.65,34.58,34.61,652792.0,30.2219,30.2306,30.1695,30.1957,652792.0
2020-01-15 13:25:00,34.6,34.64,34.6,34.63,213550.0,30.187,30.2219,30.187,30.2131,213550.0
2020-01-15 13:30:00,34.62,34.64,34.58,34.61,284657.0,30.2044,30.2219,30.1695,30.1957,284657.0
2020-01-15 13:35:00,34.6,34.61,34.58,34.61,291419.0,30.187,30.1957,30.1695,30.1957,291419.0
2020-01-15 13:40:00,34.6,34.63,34.6,34.62,193646.0,30.187,30.2131,30.187,30.2044,193646.0
2020-01-15 13:45:00,34.62,34.62,34.58,34.59,416322.0,30.2044,30.2044,30.1695,30.1782,416322.0
2020-01-15 13:50:00,34.59,34.6,34.57,34.57,394275.0,30.1782,30.187,30.1608,30.1608,394275.0
2020-01-15 13:55:00,34.57,34.57,34.5,34.52,781500.0,30.1608,30.1608,30.0997,30.1172,781500.0
2020-01-15 14:00:00,34.53,34.54,34.5,34.51,719295.0,30.1259,30.1346,30.0997,30.1085,719295.0
2020-01-15 14:05:00,34.51,34.54,34.5,34.54,597398.0,30.1085,30.1346,30.0997,30.1346,597398.0
2020-01-15 14:10:00,34.54,34.57,34.52,34.56,502434.0,30.1346,30.1608,30.1172,30.1521,502434.0
2020-01-15 14:15:00,34.55,34.58,34.55,34.58,467529.0,30.1433,30.1695,30.1433,30.1695,467529.0
2020-01-15 14:20:00,34.58,34.59,34.57,34.58,550543.0,30.1695,30.1782,30.1608,30.1695,550543.0
2020-01-15 14:25:00,34.58,34.62,34.57,34.61,448432.0,30.1695,30.2044,30.1608,30.1957,448432.0
2020-01-15 14:30:00,34.6,34.62,34.58,34.59,365117.0,30.187,30.2044,30.1695,30.1782,365117.0
2020-01-15 14:35:00,34.59,34.62,34.58,34.61,542768.0,30.1782,30.2044,30.1695,30.1957,542768.0
2020-01-15 14:40:00,34.6,34.68,34.6,34.68,714831.0,30.187,30.2568,30.187,30.2568,714831.0
2020-01-15 14:45:00,34.68,34.68,34.65,34.67,714303.0,30.2568,30.2568,30.2306,30.248,714303.0
2020-01-15 14:50:00,34.68,34.68,34.64,34.64,472496.0,30.2568,30.2568,30.2219,30.2219,472496.0
2020-01-15 14:55:00,34.65,34.65,34.62,34.62,536554.0,30.2306,30.2306,30.2044,30.2044,536554.0
2020-01-15 15:00:00,34.62,34.63,34.59,34.6,597625.0,30.2044,30.2131,30.1782,30.187,597625.0
2020-01-15 15:05:00,34.6,34.62,34.57,34.58,518391.0,30.187,30.2044,30.1608,30.1695,518391.0
2020-01-15 15:10:00,34.58,34.6,34.56,34.56,585626.0,30.1695,30.187,30.1521,30.1521,585626.0
2020-01-15 15:15:00,34.57,34.57,34.53,34.55,478080.0,30.1608,30.1608,30.1259,30.1433,478080.0
2020-01-15 15:20:00,34.56,34.56,34.52,34.52,698350.0,30.1521,30.1521,30.1172,30.1172,698350.0
2020-01-15 15:25:00,34.52,34.53,34.5,34.52,593919.0,30.1172,30.1259,30.0997,30.1172,593919.0
2020-01-15 15:30:00,34.52,34.53,34.47,34.49,1140800.0,30.1172,30.1259,30.0736,30.091,1140800.0
2020-01-15 15:35:00,34.49,34.56,34.48,34.54,968368.0,30.091,30.1521,30.0823,30.1346,968368.0
2020-01-15 15:40:00,34.55,34.56,34.5,34.51,1237185.0,30.1433,30.1521,30.0997,30.1085,1237185.0
2020-01-15 15:45:00,34.51,34.54,34.48,34.52,821263.0,30.1085,30.1346,30.0823,30.1172,821263.0
2020-01-15 15:50:00,34.52,34.59,34.51,34.59,1319854.0,30.1172,30.1782,30.1085,30.1782,1319854.0
2020-01-15 15:55:00,34.59,34.68,34.57,34.68,2668258.0,30.1782,30.2568,30.1608,30.2568,2668258.0
2020-01-16 09:30:00,34.9,34.99,34.88,34.95,1988802.0,30.4487,30.5272,30.4313,30.4923,1988802.0
2020-01-16 09:35:00,34.95,34.95,34.79,34.8,1385059.0,30.4923,30.4923,30.3527,30.3615,1385059.0
2020-01-16 09:40:00,34.8,34.87,34.75,34.78,1322257.0,30.3615,30.4225,30.3178,30.344,1322257.0
2020-01-16 09:45:00,34.79,34.81,34.68,34.69,1508583.0,30.3527,30.3702,30.2568,30.2655,1508583.0
2020-01-16 09:50:00,34.68,34.71,34.63,34.65,1158175.0,30.2568,30.2829,30.2131,30.2306,1158175.0
2020-01-16 09:55:00,34.64,34.68,34.6,34.63,820186.0,30.2219,30.2568,30.187,30.2131,820186.0
2020-01-16 10:00:00,34.63,34.66,34.61,34.65,747518.0,30.2131,30.2393,30.1957,30.2306,747518.0
2020-01-16 10:05:00,34.66,34.74,34.65,34.72,815562.0,30.2393,30.3091,30.2306,30.2917,815562.0
2020-01-16 10:10:00,34.73,34.75,34.7,34.71,619666.0,30.3004,30.3178,30.2742,30.2829,619666.0
2020-01-16 10:15:00,34.72,34.73,34.69,34.7,576998.0,30.2917,30.3004,30.2655,30.2742,576998.0
2020-01-16 10:20:00,34.69,34.7,34.66,34.66,480402.0,30.2655,30.2742,30.2393,30.2393,480402.0
2020-01-16 10:25:00,34.66,34.69,34.65,34.65,434749.0,30.2393,30.2655,30.2306,30.2306,434749.0
2020-01-16 10:30:00,34.65,34.7,34.65,34.7,415685.0,30.2306,30.2742,30.2306,30.2742,415685.0
2020-01-16 10:35:00,34.7,34.75,34.69,34.75,529450.0,30.2742,30.3178,30.2655,30.3178,529450.0
2020-01-16 10:40:00,34.75,34.77,34.74,34.77,359935.0,30.3178,30.3353,30.3091,30.3353,359935.0
2020-01-16 10:45:00,34.76,34.79,34.74,34.75,526668.0,30.3266,30.3527,30.3091,30.3178,526668.0
2020-01-16 10:50:00,34.74,34.75,34.7,34.73,767412.0,30.3091,30.3178,30.2742,30.3004,767412.0
2020-01-16 10:55:00,34.73,34.73,34.69,34.69,529251.0,30.3004,30.3004,30.2655,30.2655,529251.0
2020-01-16 11:00:00,34.7,34.71,34.67,34.7,608635.0,30.2742,30.2829,30.248,30.2742,608635.0
2020-01-16 11:05:00,34.7,34.75,34.7,34.73,804769.0,30.2742,30.3178,30.2742,30.3004,804769.0
2020-01-16 11:10:00,34.73,34.74,34.69,34.69,551725.0,30.3004,30.3091,30.2655,30.2655,551725.0
2020-01-16 11:15:00,34.69,34.71,34.67,34.67,632402.0,30.2655,30.2829,30.248,30.248,632402.0
2020-01-16 11:20:00,34.68,34.68,34.65,34.66,467741.0,30.2568,30.2568,30.2306,30.2393,467741.0
2020-01-16 11:25:00,34.67,34.7,34.65,34.7,968684.0,30.248,30.2742,30.2306,30.2742,968684.0
2020-01-16 11:30:00,34.7,34.75,34.69,34.72,761023.0,30.2742,30.3178,30.2655,30.2917,761023.0
2020-01-16 11:35:00,34.72,34.74,34.7,34.73,578470.0,30.2917,30.3091,30.2742,30.3004,578470.0
2020-01-16 11:40:00,34.73,34.77,34.72,34.76,387513.0,30.3004,30.3353,30.2917,30.3266,387513.0
2020-01-16 11:45:00,34.76,34.8,34.75,34.77,434912.0,30.3266,30.3615,30.3178,30.3353,434912.0
2020-01-16 11:50:00,34.77,34.79,34.74,34.74,388715.0,30.3353,30.3527,30.3091,30.3091,388715.0
2020-01-16 11:55:00,34.75,34.75,34.72,34.73,267338.0,30.3178,30.3178,30.2917,30.3004,267338.0
2020-01-16 12:00:00,34.73,34.79,34.73,34.79,467471.0,30.3004,30.3527,30.3004,30.3527,467471.0
2020-01-16 12:05:00,34.79,34.81,34.77,34.79,454728.0,30.3527,30.3702,30.3353,30.3527,454728.0
2020-01-16 12:10:00,34.79,34.79,34.76,34.79,249237.0,30.3527,30.3527,30.3266,30.3527,249237.0
2020-01-16 12:15:00,34.79,34.79,34.78,34.79,179938.0,30.3527,30.3527,30.344,30.3527,179938.0
2020-01-16 12:20:00,34.78,34.79,34.75,34.77,330431.0,30.344,30.3527,30.3178,30.3353,330431.0
2020-01-16 12:25:00,34.77,34.78,34.74,34.74,332755.0,30.3353,30.344,30.3091,30.3091,332755.0
2020-01-16 12:30:00,34.75,34.79,34.74,34.79,398393.0,30.3178,30.3527,30.3091,30.3527,398393.0
2020-01-16 12:35:00,34.78,34.8,34.77,34.78,316421.0,30.344,30.3615,30.3353,30.344,316421.0
2020-01-16 12:40:00,34.79,34.8,34.75,34.76,282808.0,30.3527,30.3615,30.3178,30.3266,282808.0
2020-01-16 12:45:00,34.76,34.79,34.75,34.76,1092297.0,30.3266,30.3527,30.3178,30.3266,1092297.0
2020-01-16 12:50:00,34.76,34.82,34.75,34.82,1633815.0,30.3266,30.3789,30.3178,30.3789,1633815.0
2020-01-16 12:55:00,34.82,34.83,34.8,34.8,474531.0,30.3789,30.3876,30.3615,30.3615,474531.0
2020-01-16 13:00:00,34.8,34.81,34.78,34.79,427263.0,30.3615,30.3702,30.344,30.3527,427263.0
2020-01-16 13:05:00,34.8,34.81,34.78,34.8,288196.0,30.3615,30.3702,30.344,30.3615,288196.0
2020-01-16 13:10:00,34.8,34.8,34.76,34.77,849792.0,30.3615,30.3615,30.3266,30.3353,849792.0
2020-01-16 13:15:00,34.77,34.8,34.77,34.78,356642.0,30.3353,30.3615,30.3353,30.344,356642.0
2020-01-16 13:20:00,34.78,34.8,34.77,34.8,238530.0,30.344,30.3615,30.3353,30.3615,238530.0
2020-01-16 13:25:00,34.8,34.8,34.78,34.79,220305.0,30.3615,30.3615,30.344,30.3527,220305.0
2020-01-16 13:30:00,34.79,34.8,34.77,34.79,144286.0,30.3527,30.3615,30.3353,30.3527,144286.0
2020-01-16 13:35:00,34.8,34.8,34.76,34.76,501745.0,30.3615,30.3615,30.3266,30.3266,501745.0
2020-01-16 13:40:00,34.77,34.78,34.74,34.76,313709.0,30.3353,30.344,30.3091,30.3266,313709.0
2020-01-16 13:45:00,34.76,34.76,34.71,34.72,251999.0,30.3266,30.3266,30.2829,30.2917,251999.0
2020-01-16 13:50:00,34.72,34.74,34.69,34.7,433456.0,30.2917,30.3091,30.2655,30.2742,433456.0
2020-01-16 13:55:00,34.69,34.71,34.68,34.7,612130.0,30.2655,30.2829,30.2568,30.2742,612130.0
2020-01-16 14:00:00,34.7,34.71,34.68,34.69,264720.0,30.2742,30.2829,30.2568,30.2655,264720.0
2020-01-16 14:05:00,34.69,34.73,34.68,34.72,228573.0,30.2655,30.3004,30.2568,30.2917,228573.0
2020-01-16 14:10:00,34.73,34.75,34.72,34.74,240627.0,30.3004,30.3178,30.2917,30.3091,240627.0
2020-01-16 14:15:00,34.75,34.78,34.75,34.77,382338.0,30.3178,30.344,30.3178,30.3353,382338.0
2020-01-16 14:20:00,34.77,34.77,34.73,34.74,197202.0,30.3353,30.3353,30.3004,30.3091,197202.0
2020-01-16 14:25:00,34.74,34.75,34.73,34.73,270592.0,30.3091,30.3178,30.3004,30.3004,270592.0
2020-01-16 14:30:00,34.73,34.74,34.73,34.73,112160.0,30.3004,30.3091,30.3004,30.3004,112160.0
2020-01-16 14:35:00,34.73,34.74,34.72,34.73,353608.0,30.3004,30.3091,30.2917,30.3004,353608.0
2020-01-16 14:40:00,34.73,34.74,34.7,34.7,571890.0,30.3004,30.3091,30.2742,30.2742,571890.0
2020-01-16 14:45:00,34.7,34.74,34.7,34.74,363360.0,30.2742,30.3091,30.2742,30.3091,363360.0
2020-01-16 14:50:00,34.73,34.76,34.72,34.75,427234.0,30.3004,30.3266,30.2917,30.3178,427234.0
2020-01-16 14:55:00,34.75,34.79,34.74,34.75,626693.0,30.3178,30.3527,30.3091,30.3178,626693.0
2020-01-16 15:00:00,34.75,34.78,34.74,34.78,317549.0,30.3178,30.344,30.3091,30.344,317549.0
2020-01-16 15:05:00,34.77,34.78,34.75,34.77,295846.0,30.3353,30.344,30.3178,30.3353,295846.0
2020-01-16 15:10:00,34.76,34.77,34.75,34.76,322278.0,30.3266,30.3353,30.3178,30.3266,322278.0
2020-01-16 15:15:00,34.76,34.76,34.74,34.76,224599.0,30.3266,30.3266,30.3091,30.3266,224599.0
2020-01-16 15:20:00,34.75,34.77,34.74,34.77,286787.0,30.3178,30.3353,30.3091,30.3353,286787.0
2020-01-16 15:25:00,34.77,34.78,34.75,34.76,349910.0,30.3353,30.344,30.3178,30.3266,349910.0
2020-01-16 15:30:00,34.76,34.79,34.74,34.79,506571.0,30.3266,30.3527,30.3091,30.3527,506571.0
2020-01-16 15:35:00,34.79,34.8,34.76,34.77,596522.0,30.3527,30.3615,30.3266,30.3353,596522.0
2020-01-16 15:40:00,34.77,34.78,34.75,34.76,521431.0,30.3353,30.344,30.3178,30.3266,521431.0
2020-01-16 15:45:00,34.76,34.77,34.71,34.72,708732.0,30.3266,30.3353,30.2829,30.2917,708732.0
2020-01-16 15:50:00,34.72,34.75,34.71,34.73,1310499.0,30.2917,30.3178,30.2829,30.3004,1310499.0
2020-01-16 15:55:00,34.73,34.75,34.7,34.73,2495120.0,30.3004,30.3178,30.2742,30.3004,2495120.0
2020-01-17 09:30:00,34.9,34.95,34.67,34.7,4925311.0,30.4487,30.4923,30.248,30.2742,4925311.0
2020-01-17 09:35:00,34.7,34.83,34.69,34.77,990994.0,30.2742,30.3876,30.2655,30.3353,990994.0
2020-01-17 09:40:00,34.76,34.79,34.73,34.77,972050.0,30.3266,30.3527,30.3004,30.3353,972050.0
2020-01-17 09:45:00,34.76,34.8,34.75,34.77,596365.0,30.3266,30.3615,30.3178,30.3353,596365.0
2020-01-17 09:50:00,34.77,34.79,34.73,34.75,593336.0,30.3353,30.3527,30.3004,30.3178,593336.0
2020-01-17 09:55:00,34.75,34.79,34.72,34.79,926138.0,30.3178,30.3527,30.2917,30.3527,926138.0
2020-01-17 10:00:00,34.78,34.82,34.75,34.8,652567.0,30.344,30.3789,30.3178,30.3615,652567.0
2020-01-17 10:05:00,34.8,34.83,34.78,34.81,657558.0,30.3615,30.3876,30.344,30.3702,657558.0
2020-01-17 10:10:00,34.82,34.83,34.79,34.82,474163.0,30.3789,30.3876,30.3527,30.3789,474163.0
2020-01-17 10:15:00,34.81,34.83,34.78,34.81,623583.0,30.3702,30.3876,30.344,30.3702,623583.0
2020-01-17 10:20:00,34.82,34.84,34.8,34.82,592835.0,30.3789,30.3964,30.3615,30.3789,592835.0
2020-01-17 10:25:00,34.83,34.84,34.81,34.81,434596.0,30.3876,30.3964,30.3702,30.3702,434596.0
2020-01-17 10:30:00,34.82,34.84,34.8,34.82,549287.0,30.3789,30.3964,30.3615,30.3789,549287.0
2020-01-17 10:35:00,34.83,34.84,34.78,34.79,489510.0,30.3876,30.3964,30.344,30.3527,489510.0
2020-01-17 10:40:00,34.79,34.8,34.76,34.77,474988.0,30.3527,30.3615,30.3266,30.3353,474988.0
2020-01-17 10:45:00,34.77,34.78,34.74,34.74,732461.0,30.3353,30.344,30.3091,30.3091,732461.0
2020-01-17 10:50:00,34.74,34.76,34.7,34.7,569411.0,30.3091,30.3266,30.2742,30.2742,569411.0
2020-01-17 10:55:00,34.7,34.73,34.69,34.73,619597.0,30.2742,30.3004,30.2655,30.3004,619597.0
2020-01-17 11:00:00,34.73,34.76,34.72,34.74,326047.0,30.3004,30.3266,30.2917,30.3091,326047.0
2020-01-17 11:05:00,34.74,34.75,34.69,34.69,503620.0,30.3091,30.3178,30.2655,30.2655,503620.0
2020-01-17 11:10:00,34.7,34.7,34.63,34.63,763730.0,30.2742,30.2742,30.2131,30.2131,763730.0
2020-01-17 11:15:00,34.63,34.66,34.61,34.65,802728.0,30.2131,30.2393,30.1957,30.2306,802728.0
2020-01-17 11:20:00,34.65,34.65,34.61,34.63,510887.0,30.2306,30.2306,30.1957,30.2131,510887.0
2020-01-17 11:25:00,34.62,34.65,34.62,34.65,417504.0,30.2044,30.2306,30.2044,30.2306,417504.0
2020-01-17 11:30:00,34.64,34.67,34.63,34.66,421574.0,30.2219,30.248,30.2131,30.2393,421574.0
2020-01-17 11:35:00,34.66,34.66,34.64,34.66,231471.0,30.2393,30.2393,30.2219,30.2393,231471.0
2020-01-17 11:40:00,34.66,34.69,34.65,34.68,427258.0,30.2393,30.2655,30.2306,30.2568,427258.0
2020-01-17 11:45:00,34.68,34.69,34.66,34.68,218456.0,30.2568,30.2655,30.2393,30.2568,218456.0
2020-01-17 11:50:00,34.68,34.68,34.65,34.65,225502.0,30.2568,30.2568,30.2306,30.2306,225502.0
2020-01-17 11:55:00,34.66,34.69,34.65,34.67,408388.0,30.2393,30.2655,30.2306,30.248,408388.0
2020-01-17 12:00:00,34.68,34.68,34.65,34.66,222808.0,30.2568,30.2568,30.2306,30.2393,222808.0
2020-01-17 12:05:00,34.66,34.67,34.64,34.66,223914.0,30.2393,30.248,30.2219,30.2393,223914.0
2020-01-17 12:10:00,34.66,34.68,34.65,34.68,157090.0,30.2393,30.2568,30.2306,30.2568,157090.0
2020-01-17 12:15:00,34.68,34.71,34.66,34.69,309970.0,30.2568,30.2829,30.2393,30.2655,309970.0
2020-01-17 12:20:00,34.7,34.7,34.64,34.65,489746.0,30.2742,30.2742,30.2219,30.2306,489746.0
2020-01-17 12:25:00,34.65,34.7,34.64,34.69,459640.0,30.2306,30.2742,30.2219,30.2655,459640.0
2020-01-17 12:30:00,34.68,34.69,34.64,34.65,321764.0,30.2568,30.2655,30.2219,30.2306,321764.0
2020-01-17 12:35:00,34.65,34.67,34.65,34.66,187104.0,30.2306,30.248,30.2306,30.2393,187104.0
2020-01-17 12:40:00,34.65,34.66,34.64,34.64,343745.0,30.2306,30.2393,30.2219,30.2219,343745.0
2020-01-17 12:45:00,34.64,34.66,34.64,34.65,217602.0,30.2219,30.2393,30.2219,30.2306,217602.0
2020-01-17 12:50:00,34.64,34.66,34.64,34.65,181403.0,30.2219,30.2393,30.2219,30.2306,181403.0
2020-01-17 12:55:00,34.64,34.65,34.63,34.63,162425.0,30.2219,30.2306,30.2131,30.2131,162425.0
2020-01-17 13:00:00,34.63,34.65,34.63,34.65,188860.0,30.2131,30.2306,30.2131,30.2306,188860.0
2020-01-17 13:05:00,34.64,34.67,34.64,34.66,225922.0,30.2219,30.248,30.2219,30.2393,225922.0
2020-01-17 13:10:00,34.66,34.67,34.63,34.63,389905.0,30.2393,30.248,30.2131,30.2131,389905.0
2020-01-17 13:15:00,34.63,34.67,34.63,34.66,207333.0,30.2131,30.248,30.2131,30.2393,207333.0
2020-01-17 13:20:00,34.66,34.67,34.65,34.65,205375.0,30.2393,30.248,30.2306,30.2306,205375.0
2020-01-17 13:25:00,34.65,34.65,34.63,34.63,160194.0,30.2306,30.2306,30.2131,30.2131,160194.0
2020-01-17 13:30:00,34.64,34.64,34.62,34.64,228002.0,30.2219,30.2219,30.2044,30.2219,228002.0
2020-01-17 13:35:00,34.63,34.64,34.61,34.62,204425.0,30.2131,30.2219,30.1957,30.2044,204425.0
2020-01-17 13:40:00,34.62,34.64,34.6,34.64,297015.0,30.2044,30.2219,30.187,30.2219,297015.0
2020-01-17 13:45:00,34.64,34.65,34.63,34.63,254551.0,30.2219,30.2306,30.2131,30.2131,254551.0
2020-01-17 13:50:00,34.63,34.64,34.62,34.62,211353.0,30.2131,30.2219,30.2044,30.2044,211353.0
2020-01-17 13:55:00,34.62,34.63,34.61,34.63,213386.0,30.2044,30.2131,30.1957,30.2131,213386.0
2020-01-17 14:00:00,34.62,34.64,34.61,34.63,236965.0,30.2044,30.2219,30.1957,30.2131,236965.0
2020-01-17 14:05:00,34.64,34.64,34.62,34.62,147736.0,30.2219,30.2219,30.2044,30.2044,147736.0
2020-01-17 14:10:00,34.62,34.63,34.6,34.63,280942.0,30.2044,30.2131,30.187,30.2131,280942.0
2020-01-17 14:15:00,34.63,34.65,34.62,34.63,219353.0,30.2131,30.2306,30.2044,30.2131,219353.0
2020-01-17 14:20:00,34.63,34.64,34.61,34.61,276575.0,30.2131,30.2219,30.1957,30.1957,276575.0
2020-01-17 14:25:00,34.61,34.64,34.61,34.64,206811.0,30.1957,30.2219,30.1957,30.2219,206811.0
2020-01-17 14:30:00,34.64,34.65,34.62,34.65,372540.0,30.2219,30.2306,30.2044,30.2306,372540.0
2020-01-17 14:35:00,34.65,34.66,34.62,34.66,373186.0,30.2306,30.2393,30.2044,30.2393,373186.0
2020-01-17 14:40:00,34.66,34.67,34.65,34.66,238425.0,30.2393,30.248,30.2306,30.2393,238425.0
2020-01-17 14:45:00,34.66,34.67,34.64,34.65,470639.0,30.2393,30.248,30.2219,30.2306,470639.0
2020-01-17 14:50:00,34.65,34.66,34.64,34.65,459601.0,30.2306,30.2393,30.2219,30.2306,459601.0
2020-01-17 14:55:00,34.65,34.66,34.64,34.65,192434.0,30.2306,30.2393,30.2219,30.2306,192434.0
2020-01-17 15:00:00,34.65,34.66,34.63,34.66,301280.0,30.2306,30.2393,30.2131,30.2393,301280.0
2020-01-17 15:05:00,34.65,34.66,34.61,34.63,445977.0,30.2306,30.2393,30.1957,30.2131,445977.0
2020-01-17 15:10:00,34.63,34.63,34.6,34.63,448638.0,30.2131,30.2131,30.187,30.2131,448638.0
2020-01-17 15:15:00,34.62,34.65,34.62,34.62,342224.0,30.2044,30.2306,30.2044,30.2044,342224.0
2020-01-17 15:20:00,34.62,34.63,34.61,34.61,256419.0,30.2044,30.2131,30.1957,30.1957,256419.0
2020-01-17 15:25:00,34.61,34.66,34.61,34.65,485977.0,30.1957,30.2393,30.1957,30.2306,485977.0
2020-01-17 15:30:00,34.66,34.7,34.65,34.68,690311.0,30.2393,30.2742,30.2306,30.2568,690311.0
2020-01-17 15:35:00,34.68,34.69,34.67,34.67,389137.0,30.2568,30.2655,30.248,30.248,389137.0
2020-01-17 15:40:00,34.68,34.69,34.65,34.66,767239.0,30.2568,30.2655,30.2306,30.2393,767239.0
2020-01-17 15:45:00,34.66,34.69,34.65,34.68,763655.0,30.2393,30.2655,30.2306,30.2568,763655.0
2020-01-17 15:50:00,34.68,34.71,34.67,34.7,1296136.0,30.2568,30.2829,30.248,30.2742,1296136.0
2020-01-17 15:55:00,34.7,34.72,34.66,34.71,3508893.0,30.2742,30.2917,30.2393,30.2829,3508893.0
2020-01-21 09:30:00,34.42,34.44,34.3,34.43,2030215.0,30.0299,30.0474,29.9252,30.0387,2030215.0
2020-01-21 09:35:00,34.43,34.46,34.37,34.4,583689.0,30.0387,30.0648,29.9863,30.0125,583689.0
2020-01-21 09:40:00,34.41,34.44,34.36,34.38,630316.0,30.0212,30.0474,29.9776,29.995,630316.0
2020-01-21 09:45:00,34.37,34.45,34.37,34.44,719733.0,29.9863,30.0561,29.9863,30.0474,719733.0
2020-01-21 09:50:00,34.44,34.48,34.42,34.47,642554.0,30.0474,30.0823,30.0299,30.0736,642554.0
2020-01-21 09:55:00,34.47,34.48,34.44,34.45,800441.0,30.0736,30.0823,30.0474,30.0561,800441.0
2020-01-21 10:00:00,34.45,34.48,34.42,34.42,842268.0,30.0561,30.0823,30.0299,30.0299,842268.0
2020-01-21 10:05:00,34.43,34.47,34.39,34.41,450869.0,30.0387,30.0736,30.0038,30.0212,450869.0
2020-01-21 10:10:00,34.41,34.42,34.37,34.37,293190.0,30.0212,30.0299,29.9863,29.9863,293190.0
2020-01-21 10:15:00,34.37,34.38,34.31,34.35,565769.0,29.9863,29.995,29.934,29.9689,565769.0
2020-01-21 10:20:00,34.35,34.4,34.34,34.38,487877.0,29.9689,30.0125,29.9601,29.995,487877.0
2020-01-21 10:25:00,34.37,34.42,34.35,34.4,493678.0,29.9863,30.0299,29.9689,30.0125,493678.0
2020-01-21 10:30:00,34.41,34.42,34.39,34.4,318147.0,30.0212,30.0299,30.0038,30.0125,318147.0
2020-01-21 10:35:00,34.4,34.42,34.37,34.39,386238.0,30.0125,30.0299,29.9863,30.0038,386238.0
2020-01-21 10:40:00,34.39,34.4,34.36,34.38,352121.0,30.0038,30.0125,29.9776,29.995,352121.0
2020-01-21 10:45:00,34.39,34.4,34.36,34.36,301188.0,30.0038,30.0125,29.9776,29.9776,301188.0
2020-01-21 10:50:00,34.36,34.38,34.34,34.35,395349.0,29.9776,29.995,29.9601,29.9689,395349.0
2020-01-21 10:55:00,34.36,34.37,34.35,34.35,147235.0,29.9776,29.9863,29.9689,29.9689,147235.0
2020-01-21 11:00:00,34.35,34.37,34.34,34.36,471031.0,29.9689,29.9863,29.9601,29.9776,471031.0
2020-01-21 11:05:00,34.36,34.37,34.34,34.36,415108.0,29.9776,29.9863,29.9601,29.9776,415108.0
2020-01-21 11:10:00,34.36,34.38,34.34,34.37,405767.0,29.9776,29.995,29.9601,29.9863,405767.0
2020-01-21 11:15:00,34.37,34.38,34.34,34.36,451049.0,29.9863,29.995,29.9601,29.9776,451049.0
2020-01-21 11:20:00,34.37,34.38,34.35,34.36,390512.0,29.9863,29.995,29.9689,29.9776,390512.0
2020-01-21 11:25:00,34.35,34.38,34.35,34.38,256286.0,29.9689,29.995,29.9689,29.995,256286.0
2020-01-21 11:30:00,34.38,34.4,34.37,34.38,425157.0,29.995,30.0125,29.9863,29.995,425157.0
2020-01-21 11:35:00,34.37,34.41,34.37,34.41,401601.0,29.9863,30.0212,29.9863,30.0212,401601.0
2020-01-21 11:40:00,34.41,34.44,34.4,34.41,602549.0,30.0212,30.0474,30.0125,30.0212,602549.0
2020-01-21 11:45:00,34.41,34.45,34.41,34.44,396941.0,30.0212,30.0561,30.0212,30.0474,396941.0
2020-01-21 11:50:00,34.44,34.48,34.43,34.47,438796.0,30.0474,30.0823,30.0387,30.0736,438796.0
2020-01-21 11:55:00,34.47,34.48,34.46,34.48,293125.0,30.0736,30.0823,30.0648,30.0823,293125.0
2020-01-21 12:00:00,34.48,34.5,34.47,34.49,468307.0,30.0823,30.0997,30.0736,30.091,468307.0
2020-01-21 12:05:00,34.5,34.51,34.48,34.51,428156.0,30.0997,30.1085,30.0823,30.1085,428156.0
2020-01-21 12:10:00,34.51,34.51,34.48,34.48,298250.0,30.1085,30.1085,30.0823,30.0823,298250.0
2020-01-21 12:15:00,34.48,34.49,34.47,34.47,237662.0,30.0823,30.091,30.0736,30.0736,237662.0
2020-01-21 12:20:00,34.48,34.5,34.47,34.48,352746.0,30.0823,30.0997,30.0736,30.0823,352746.0
2020-01-21 12:25:00,34.49,34.51,34.48,34.49,300080.0,30.091,30.1085,30.0823,30.091,300080.0
2020-01-21 12:30:00,34.49,34.52,34.48,34.52,251511.0,30.091,30.1172,30.0823,30.1172,251511.0
2020-01-21 12:35:00,34.52,34.52,34.51,34.52,184840.0,30.1172,30.1172,30.1085,30.1172,184840.0
2020-01-21 12:40:00,34.51,34.52,34.48,34.48,224101.0,30.1085,30.1172,30.0823,30.0823,224101.0
2020-01-21 12:45:00,34.48,34.5,34.47,34.49,195293.0,30.0823,30.0997,30.0736,30.091,195293.0
2020-01-21 12:50:00,34.49,34.5,34.47,34.48,210103.0,30.091,30.0997,30.0736,30.0823,210103.0
2020-01-21 12:55:00,34.47,34.48,34.47,34.47,137496.0,30.0736,30.0823,30.0736,30.0736,137496.0
2020-01-21 13:00:00,34.47,34.49,34.47,34.48,179381.0,30.0736,30.091,30.0736,30.0823,179381.0
2020-01-21 13:05:00,34.48,34.49,34.47,34.47,230841.0,30.0823,30.091,30.0736,30.0736,230841.0
2020-01-21 13:10:00,34.47,34.48,34.45,34.45,169626.0,30.0736,30.0823,30.0561,30.0561,169626.0
2020-01-21 13:15:00,34.45,34.46,34.4,34.4,368899.0,30.0561,30.0648,30.0125,30.0125,368899.0
2020-01-21 13:20:00,34.41,34.41,34.38,34.39,391375.0,30.0212,30.0212,29.995,30.0038,391375.0
2020-01-21 13:25:00,34.39,34.4,34.37,34.37,261667.0,30.0038,30.0125,29.9863,29.9863,261667.0
2020-01-21 13:30:00,34.37,34.38,34.34,34.36,449291.0,29.9863,29.995,29.9601,29.9776,449291.0
2020-01-21 13:35:00,34.36,34.37,34.33,34.35,446001.0,29.9776,29.9863,29.9514,29.9689,446001.0
2020-01-21 13:40:00,34.34,34.35,34.32,34.35,229403.0,29.9601,29.9689,29.9427,29.9689,229403.0
2020-01-21 13:45:00,34.35,34.38,34.34,34.37,636814.0,29.9689,29.995,29.9601,29.9863,636814.0
2020-01-21 13:50:00,34.37,34.38,34.33,34.38,376808.0,29.9863,29.995,29.9514,29.995,376808.0
2020-01-21 13:55:00,34.38,34.39,34.34,34.34,464049.0,29.995,30.0038,29.9601,29.9601,464049.0
2020-01-21 14:00:00,34.35,34.39,34.34,34.38,746025.0,29.9689,30.0038,29.9601,29.995,746025.0
2020-01-21 14:05:00,34.37,34.42,34.36,34.41,375943.0,29.9863,30.0299,29.9776,30.0212,375943.0
2020-01-21 14:10:00,34.41,34.42,34.4,34.41,325532.0,30.0212,30.0299,30.0125,30.0212,325532.0
2020-01-21 14:15:00,34.41,34.43,34.4,34.41,353042.0,30.0212,30.0387,30.0125,30.0212,353042.0
2020-01-21 14:20:00,34.41,34.42,34.37,34.37,315925.0,30.0212,30.0299,29.9863,29.9863,315925.0
2020-01-21 14:25:00,34.38,34.38,34.35,34.37,365760.0,29.995,29.995,29.9689,29.9863,365760.0
2020-01-21 14:30:00,34.37,34.38,34.35,34.36,297224.0,29.9863,29.995,29.9689,29.9776,297224.0
2020-01-21 14:35:00,34.36,34.37,34.34,34.37,455182.0,29.9776,29.9863,29.9601,29.9863,455182.0
2020-01-21 14:40:00,34.37,34.37,34.35,34.37,265255.0,29.9863,29.9863,29.9689,29.9863,265255.0
2020-01-21 14:45:00,34.37,34.37,34.34,34.35,573724.0,29.9863,29.9863,29.9601,29.9689,573724.0
2020-01-21 14:50:00,34.36,34.38,34.34,34.37,352402.0,29.9776,29.995,29.9601,29.9863,352402.0
2020-01-21 14:55:00,34.37,34.38,34.35,34.37,258718.0,29.9863,29.995,29.9689,29.9863,258718.0
2020-01-21 15:00:00,34.37,34.4,34.37,34.39,259196.0,29.9863,30.0125,29.9863,30.0038,259196.0
2020-01-21 15:05:00,34.4,34.41,34.39,34.4,341156.0,30.0125,30.0212,30.0038,30.0125,341156.0
2020-01-21 15:10:00,34.4,34.42,34.39,34.41,397468.0,30.0125,30.0299,30.0038,30.0212,397468.0
2020-01-21 15:15:00,34.41,34.41,34.38,34.39,294717.0,30.0212,30.0212,29.995,30.0038,294717.0
2020-01-21 15:20:00,34.38,34.4,34.37,34.38,375150.0,29.995,30.0125,29.9863,29.995,375150.0
2020-01-21 15:25:00,34.38,34.39,34.35,34.37,409140.0,29.995,30.0038,29.9689,29.9863,409140.0
2020-01-21 15:30:00,34.37,34.4,34.35,34.35,432929.0,29.9863,30.0125,29.9689,29.9689,432929.0
2020-01-21 15:35:00,34.36,34.36,34.33,34.35,494017.0,29.9776,29.9776,29.9514,29.9689,494017.0
2020-01-21 15:40:00,34.34,34.36,34.32,34.35,677797.0,29.9601,29.9776,29.9427,29.9689,677797.0
2020-01-21 15:45:00,34.35,34.36,34.3,34.31,521869.0,29.9689,29.9776,29.9252,29.934,521869.0
2020-01-21 15:50:00,34.3,34.31,34.23,34.24,1078772.0,29.9252,29.934,29.8642,29.8729,1078772.0
2020-01-21 15:55:00,34.25,34.28,34.22,34.25,2357132.0,29.8816,29.9078,29.8554,29.8816,2357132.0
2020-01-22 09:30:00,34.36,34.39,34.24,34.38,1085079.0,29.9776,30.0038,29.8729,29.995,1085079.0
2020-01-22 09:35:00,34.38,34.41,34.35,34.37,750315.0,29.995,30.0212,29.9689,29.9863,750315.0
2020-01-22 09:40:00,34.37,34.37,34.28,34.3,668633.0,29.9863,29.9863,29.9078,29.9252,668633.0
2020-01-22 09:45:00,34.29,34.34,34.29,34.33,697165.0,29.9165,29.9601,29.9165,29.9514,697165.0
2020-01-22 09:50:00,34.34,34.34,34.28,34.3,403859.0,29.9601,29.9601,29.9078,29.9252,403859.0
2020-01-22 09:55:00,34.3,34.32,34.27,34.3,318970.0,29.9252,29.9427,29.8991,29.9252,318970.0
2020-01-22 10:00:00,34.3,34.32,34.26,34.29,495365.0,29.9252,29.9427,29.8903,29.9165,495365.0
2020-01-22 10:05:00,34.28,34.29,34.23,34.28,493062.0,29.9078,29.9165,29.8642,29.9078,493062.0
2020-01-22 10:10:00,34.29,34.3,34.27,34.29,511356.0,29.9165,29.9252,29.8991,29.9165,511356.0
2020-01-22 10:15:00,34.28,34.33,34.28,34.33,587425.0,29.9078,29.9514,29.9078,29.9514,587425.0
2020-01-22 10:20:00,34.32,34.34,34.3,34.34,436730.0,29.9427,29.9601,29.9252,29.9601,436730.0
2020-01-22 10:25:00,34.33,34.38,34.33,34.36,428315.0,29.9514,29.995,29.9514,29.9776,428315.0
2020-01-22 10:30:00,34.36,34.38,34.33,34.37,387890.0,29.9776,29.995,29.9514,29.9863,387890.0
2020-01-22 10:35:00,34.37,34.39,34.36,34.38,281346.0,29.9863,30.0038,29.9776,29.995,281346.0
2020-01-22 10:40:00,34.38,34.4,34.35,34.37,466143.0,29.995,30.0125,29.9689,29.9863,466143.0
2020-01-22 10:45:00,34.37,34.39,34.36,34.36,239349.0,29.9863,30.0038,29.9776,29.9776,239349.0
2020-01-22 10:50:00,34.36,34.37,34.33,34.33,306006.0,29.9776,29.9863,29.9514,29.9514,306006.0
2020-01-22 10:55:00,34.33,34.34,34.28,34.29,610988.0,29.9514,29.9601,29.9078,29.9165,610988.0
2020-01-22 11:00:00,34.29,34.33,34.28,34.32,368624.0,29.9165,29.9514,29.9078,29.9427,368624.0
2020-01-22 11:05:00,34.32,34.32,34.28,34.32,362899.0,29.9427,29.9427,29.9078,29.9427,362899.0
2020-01-22 11:10:00,34.32,34.33,34.26,34.27,482176.0,29.9427,29.9514,29.8903,29.8991,482176.0
2020-01-22 11:15:00,34.26,34.29,34.25,34.27,371140.0,29.8903,29.9165,29.8816,29.8991,371140.0
2020-01-22 11:20:00,34.28,34.29,34.26,34.27,257233.0,29.9078,29.9165,29.8903,29.8991,257233.0
2020-01-22 11:25:00,34.27,34.3,34.26,34.29,373331.0,29.8991,29.9252,29.8903,29.9165,373331.0
2020-01-22 11:30:00,34.29,34.32,34.28,34.3,283742.0,29.9165,29.9427,29.9078,29.9252,283742.0
2020-01-22 11:35:00,34.3,34.32,34.3,34.32,150830.0,29.9252,29.9427,29.9252,29.9427,150830.0
2020-01-22 11:40:00,34.32,34.33,34.3,34.32,490185.0,29.9427,29.9514,29.9252,29.9427,490185.0
2020-01-22 11:45:00,34.33,34.35,34.31,34.34,376584.0,29.9514,29.9689,29.934,29.9601,376584.0
2020-01-22 11:50:00,34.33,34.33,34.27,34.27,993788.0,29.9514,29.9514,29.8991,29.8991,993788.0
2020-01-22 11:55:00,34.27,34.28,34.24,34.27,199954.0,29.8991,29.9078,29.8729,29.8991,199954.0
2020-01-22 12:00:00,34.27,34.28,34.23,34.24,420909.0,29.8991,29.9078,29.8642,29.8729,420909.0
2020-01-22 12:05:00,34.25,34.29,34.24,34.28,233613.0,29.8816,29.9165,29.8729,29.9078,233613.0
2020-01-22 12:10:00,34.29,34.3,34.27,34.27,191774.0,29.9165,29.9252,29.8991,29.8991,191774.0
2020-01-22 12:15:00,34.27,34.28,34.25,34.26,351210.0,29.8991,29.9078,29.8816,29.8903,351210.0
2020-01-22 12:20:00,34.26,34.28,34.23,34.28,211965.0,29.8903,29.9078,29.8642,29.9078,211965.0
2020-01-22 12:25:00,34.28,34.28,34.24,34.28,337824.0,29.9078,29.9078,29.8729,29.9078,337824.0
2020-01-22 12:30:00,34.28,34.28,34.25,34.27,230737.0,29.9078,29.9078,29.8816,29.8991,230737.0
2020-01-22 12:35:00,34.27,34.27,34.24,34.26,161536.0,29.8991,29.8991,29.8729,29.8903,161536.0
2020-01-22 12:40:00,34.27,34.3,34.26,34.29,189348.0,29.8991,29.9252,29.8903,29.9165,189348.0
2020-01-22 12:45:00,34.29,34.31,34.29,34.3,301280.0,29.9165,29.934,29.9165,29.9252,301280.0
2020-01-22 12:50:00,34.3,34.32,34.29,34.31,240893.0,29.9252,29.9427,29.9165,29.934,240893.0
2020-01-22 12:55:00,34.31,34.32,34.29,34.32,155276.0,29.934,29.9427,29.9165,29.9427,155276.0
2020-01-22 13:00:00,34.32,34.32,34.29,34.31,133078.0,29.9427,29.9427,29.9165,29.934,133078.0
2020-01-22 13:05:00,34.32,34.32,34.29,34.3,148761.0,29.9427,29.9427,29.9165,29.9252,148761.0
2020-01-22 13:10:00,34.3,34.31,34.29,34.31,113808.0,29.9252,29.934,29.9165,29.934,113808.0
2020-01-22 13:15:00,34.31,34.32,34.3,34.32,197325.0,29.934,29.9427,29.9252,29.9427,197325.0
2020-01-22 13:20:00,34.32,34.33,34.31,34.33,122325.0,29.9427,29.9514,29.934,29.9514,122325.0
2020-01-22 13:25:00,34.33,34.34,34.31,34.33,239023.0,29.9514,29.9601,29.934,29.9514,239023.0
2020-01-22 13:30:00,34.32,34.33,34.31,34.33,267938.0,29.9427,29.9514,29.934,29.9514,267938.0
2020-01-22 13:35:00,34.33,34.36,34.32,34.34,321371.0,29.9514,29.9776,29.9427,29.9601,321371.0
2020-01-22 13:40:00,34.34,34.35,34.3,34.3,310486.0,29.9601,29.9689,29.9252,29.9252,310486.0
2020-01-22 13:45:00,34.3,34.32,34.3,34.3,127827.0,29.9252,29.9427,29.9252,29.9252,127827.0
2020-01-22 13:50:00,34.3,34.31,34.29,34.31,197058.0,29.9252,29.934,29.9165,29.934,197058.0
2020-01-22 13:55:00,34.31,34.31,34.3,34.3,137503.0,29.934,29.934,29.9252,29.9252,137503.0
2020-01-22 14:00:00,34.3,34.36,34.3,34.36,244153.0,29.9252,29.9776,29.9252,29.9776,244153.0
2020-01-22 14:05:00,34.36,34.36,34.34,34.35,104622.0,29.9776,29.9776,29.9601,29.9689,104622.0
2020-01-22 14:10:00,34.34,34.37,34.34,34.37,157838.0,29.9601,29.9863,29.9601,29.9863,157838.0
2020-01-22 14:15:00,34.37,34.38,34.35,34.36,461583.0,29.9863,29.995,29.9689,29.9776,461583.0
2020-01-22 14:20:00,34.36,34.38,34.35,34.38,140131.0,29.9776,29.995,29.9689,29.995,140131.0
2020-01-22 14:25:00,34.38,34.38,34.35,34.38,270231.0,29.995,29.995,29.9689,29.995,270231.0
2020-01-22 14:30:00,34.37,34.38,34.37,34.38,113974.0,29.9863,29.995,29.9863,29.995,113974.0
2020-01-22 14:35:00,34.38,34.39,34.36,34.38,208061.0,29.995,30.0038,29.9776,29.995,208061.0
2020-01-22 14:40:00,34.39,34.39,34.37,34.39,317368.0,30.0038,30.0038,29.9863,30.0038,317368.0
2020-01-22 14:45:00,34.39,34.4,34.38,34.4,173566.0,30.0038,30.0125,29.995,30.0125,173566.0
2020-01-22 14:50:00,34.4,34.4,34.39,34.4,132880.0,30.0125,30.0125,30.0038,30.0125,132880.0
2020-01-22 14:55:00,34.4,34.4,34.38,34.39,297283.0,30.0125,30.0125,29.995,30.0038,297283.0
2020-01-22 15:00:00,34.39,34.39,34.35,34.36,240619.0,30.0038,30.0038,29.9689,29.9776,240619.0
2020-01-22 15:05:00,34.36,34.37,34.34,34.37,165210.0,29.9776,29.9863,29.9601,29.9863,165210.0
2020-01-22 15:10:00,34.37,34.37,34.34,34.34,271766.0,29.9863,29.9863,29.9601,29.9601,271766.0
2020-01-22 15:15:00,34.34,34.35,34.32,34.35,387149.0,29.9601,29.9689,29.9427,29.9689,387149.0
2020-01-22 15:20:00,34.34,34.35,34.32,34.33,257580.0,29.9601,29.9689,29.9427,29.9514,257580.0
2020-01-22 15:25:00,34.32,34.36,34.32,34.36,150912.0,29.9427,29.9776,29.9427,29.9776,150912.0
2020-01-22 15:30:00,34.36,34.4,34.35,34.39,517286.0,29.9776,30.0125,29.9689,30.0038,517286.0
2020-01-22 15:35:00,34.39,34.43,34.39,34.41,433417.0,30.0038,30.0387,30.0038,30.0212,433417.0
2020-01-22 15:40:00,34.4,34.41,34.38,34.38,322910.0,30.0125,30.0212,29.995,29.995,322910.0
2020-01-22 15:45:00,34.39,34.43,34.37,34.43,374848.0,30.0038,30.0387,29.9863,30.0387,374848.0
2020-01-22 15:50:00,34.43,34.45,34.41,34.41,760177.0,30.0387,30.0561,30.0212,30.0212,760177.0
2020-01-22 15:55:00,34.42,34.44,34.36,34.37,2244179.0,30.0299,30.0474,29.9776,29.9863,2244179.0
2020-01-23 09:30:00,34.09,34.14,33.91,33.96,2311511.0,29.742,29.7856,29.585,29.6286,2311511.0
2020-01-23 09:35:00,33.96,33.97,33.77,33.87,1462971.0,29.6286,29.6373,29.4628,29.5501,1462971.0
2020-01-23 09:40:00,33.86,33.94,33.82,33.84,880618.0,29.5414,29.6112,29.5065,29.5239,880618.0
2020-01-23 09:45:00,33.84,33.88,33.83,33.85,366519.0,29.5239,29.5588,29.5152,29.5326,366519.0
2020-01-23 09:50:00,33.86,33.86,33.78,33.83,861739.0,29.5414,29.5414,29.4716,29.5152,861739.0
2020-01-23 09:55:00,33.83,33.86,33.8,33.85,811860.0,29.5152,29.5414,29.489,29.5326,811860.0
2020-01-23 10:00:00,33.85,33.86,33.77,33.78,671009.0,29.5326,29.5414,29.4628,29.4716,671009.0
2020-01-23 10:05:00,33.77,33.84,33.76,33.81,1171542.0,29.4628,29.5239,29.4541,29.4977,1171542.0
2020-01-23 10:10:00,33.81,33.84,33.8,33.83,714082.0,29.4977,29.5239,29.489,29.5152,714082.0
2020-01-23 10:15:00,33.83,33.85,33.77,33.8,678385.0,29.5152,29.5326,29.4628,29.489,678385.0
2020-01-23 10:20:00,33.8,33.81,33.73,33.76,871919.0,29.489,29.4977,29.4279,29.4541,871919.0
2020-01-23 10:25:00,33.77,33.81,33.76,33.8,524285.0,29.4628,29.4977,29.4541,29.489,524285.0
2020-01-23 10:30:00,33.8,33.85,33.79,33.84,510113.0,29.489,29.5326,29.4803,29.5239,510113.0
2020-01-23 10:35:00,33.84,33.88,33.83,33.86,511024.0,29.5239,29.5588,29.5152,29.5414,511024.0
2020-01-23 10:40:00,33.86,33.89,33.85,33.86,385035.0,29.5414,29.5675,29.5326,29.5414,385035.0
2020-01-23 10:45:00,33.85,33.87,33.83,33.85,355672.0,29.5326,29.5501,29.5152,29.5326,355672.0
2020-01-23 10:50:00,33.84,33.86,33.82,33.82,690010.0,29.5239,29.5414,29.5065,29.5065,690010.0
2020-01-23 10:55:00,33.83,33.85,33.8,33.8,257219.0,29.5152,29.5326,29.489,29.489,257219.0
2020-01-23 11:00:00,33.8,33.84,33.8,33.81,466301.0,29.489,29.5239,29.489,29.4977,466301.0
2020-01-23 11:05:00,33.81,33.81,33.78,33.78,649847.0,29.4977,29.4977,29.4716,29.4716,649847.0
2020-01-23 11:10:00,33.79,33.81,33.78,33.8,260781.0,29.4803,29.4977,29.4716,29.489,260781.0
2020-01-23 11:15:00,33.8,33.81,33.78,33.79,419065.0,29.489,29.4977,29.4716,29.4803,419065.0
2020-01-23 11:20:00,33.79,33.81,33.78,33.8,278162.0,29.4803,29.4977,29.4716,29.489,278162.0
2020-01-23 11:25:00,33.8,33.8,33.78,33.79,290548.0,29.489,29.489,29.4716,29.4803,290548.0
2020-01-23 11:30:00,33.8,33.8,33.78,33.8,342805.0,29.489,29.489,29.4716,29.489,342805.0
2020-01-23 11:35:00,33.8,33.82,33.79,33.81,361113.0,29.489,29.5065,29.4803,29.4977,361113.0
2020-01-23 11:40:00,33.81,33.84,33.8,33.84,364224.0,29.4977,29.5239,29.489,29.5239,364224.0
2020-01-23 11:45:00,33.84,33.84,33.8,33.8,354789.0,29.5239,29.5239,29.489,29.489,354789.0
2020-01-23 11:50:00,33.8,33.82,33.79,33.82,536514.0,29.489,29.5065,29.4803,29.5065,536514.0
2020-01-23 11:55:00,33.82,33.86,33.81,33.86,225294.0,29.5065,29.5414,29.4977,29.5414,225294.0
2020-01-23 12:00:00,33.85,33.87,33.83,33.84,404784.0,29.5326,29.5501,29.5152,29.5239,404784.0
2020-01-23 12:05:00,33.84,33.9,33.84,33.88,282104.0,29.5239,29.5763,29.5239,29.5588,282104.0
2020-01-23 12:10:00,33.88,33.92,33.87,33.91,373491.0,29.5588,29.5937,29.5501,29.585,373491.0
2020-01-23 12:15:00,33.91,33.92,33.88,33.88,395679.0,29.585,29.5937,29.5588,29.5588,395679.0
2020-01-23 12:20:00,33.89,33.92,33.88,33.92,223738.0,29.5675,29.5937,29.5588,29.5937,223738.0
2020-01-23 12:25:00,33.92,33.94,33.91,33.93,260641.0,29.5937,29.6112,29.585,29.6024,260641.0
2020-01-23 12:30:00,33.93,33.94,33.92,33.94,235238.0,29.6024,29.6112,29.5937,29.6112,235238.0
2020-01-23 12:35:00,33.94,33.95,33.91,33.95,437093.0,29.6112,29.6199,29.585,29.6199,437093.0
2020-01-23 12:40:00,33.95,33.97,33.94,33.97,199548.0,29.6199,29.6373,29.6112,29.6373,199548.0
2020-01-23 12:45:00,33.97,33.98,33.95,33.97,386548.0,29.6373,29.646,29.6199,29.6373,386548.0
2020-01-23 12:50:00,33.97,33.99,33.96,33.98,296843.0,29.6373,29.6548,29.6286,29.646,296843.0
2020-01-23 12:55:00,33.98,33.98,33.95,33.97,508110.0,29.646,29.646,29.6199,29.6373,508110.0
2020-01-23 13:00:00,33.98,33.99,33.95,33.98,754224.0,29.646,29.6548,29.6199,29.646,754224.0
2020-01-23 13:05:00,33.98,34.0,33.97,33.99,192210.0,29.646,29.6635,29.6373,29.6548,192210.0
2020-01-23 13:10:00,33.98,34.0,33.98,33.99,220275.0,29.646,29.6635,29.646,29.6548,220275.0
2020-01-23 13:15:00,33.98,34.0,33.97,34.0,241318.0,29.646,29.6635,29.6373,29.6635,241318.0
2020-01-23 13:20:00,33.99,34.06,33.99,34.05,608741.0,29.6548,29.7158,29.6548,29.7071,608741.0
2020-01-23 13:25:00,34.06,34.07,34.02,34.02,459838.0,29.7158,29.7246,29.6809,29.6809,459838.0
2020-01-23 13:30:00,34.02,34.06,34.02,34.05,230786.0,29.6809,29.7158,29.6809,29.7071,230786.0
2020-01-23 13:35:00,34.05,34.08,34.03,34.06,178190.0,29.7071,29.7333,29.6897,29.7158,178190.0
2020-01-23 13:40:00,34.06,34.11,34.06,34.11,339073.0,29.7158,29.7595,29.7158,29.7595,339073.0
2020-01-23 13:45:00,34.11,34.13,34.08,34.09,302914.0,29.7595,29.7769,29.7333,29.742,302914.0
2020-01-23 13:50:00,34.09,34.14,34.09,34.09,392636.0,29.742,29.7856,29.742,29.742,392636.0
2020-01-23 13:55:00,34.09,34.13,34.09,34.12,320885.0,29.742,29.7769,29.742,29.7682,320885.0
2020-01-23 14:00:00,34.13,34.16,34.12,34.14,362651.0,29.7769,29.8031,29.7682,29.7856,362651.0
2020-01-23 14:05:00,34.15,34.16,34.12,34.16,290034.0,29.7944,29.8031,29.7682,29.8031,290034.0
2020-01-23 14:10:00,34.15,34.18,34.14,34.18,199198.0,29.7944,29.8205,29.7856,29.8205,199198.0
2020-01-23 14:15:00,34.18,34.18,34.14,34.16,286436.0,29.8205,29.8205,29.7856,29.8031,286436.0
2020-01-23 14:20:00,34.16,34.16,34.12,34.14,233329.0,29.8031,29.8031,29.7682,29.7856,233329.0
2020-01-23 14:25:00,34.14,34.14,34.11,34.14,178871.0,29.7856,29.7856,29.7595,29.7856,178871.0
2020-01-23 14:30:00,34.13,34.18,34.13,34.17,605105.0,29.7769,29.8205,29.7769,29.8118,605105.0
2020-01-23 14:35:00,34.17,34.22,34.17,34.2,346104.0,29.8118,29.8554,29.8118,29.838,346104.0
2020-01-23 14:40:00,34.2,34.22,34.19,34.21,216826.0,29.838,29.8554,29.8293,29.8467,216826.0
2020-01-23 14:45:00,34.21,34.22,34.21,34.22,166756.0,29.8467,29.8554,29.8467,29.8554,166756.0
2020-01-23 14:50:00,34.22,34.24,34.21,34.23,276878.0,29.8554,29.8729,29.8467,29.8642,276878.0
2020-01-23 14:55:00,34.23,34.24,34.22,34.24,143246.0,29.8642,29.8729,29.8554,29.8729,143246.0
2020-01-23 15:00:00,34.23,34.25,34.2,34.2,512998.0,29.8642,29.8816,29.838,29.838,512998.0
2020-01-23 15:05:00,34.2,34.23,34.18,34.23,260671.0,29.838,29.8642,29.8205,29.8642,260671.0
2020-01-23 15:10:00,34.22,34.25,34.21,34.23,226837.0,29.8554,29.8816,29.8467,29.8642,226837.0
2020-01-23 15:15:00,34.23,34.25,34.21,34.23,248316.0,29.8642,29.8816,29.8467,29.8642,248316.0
2020-01-23 15:20:00,34.23,34.24,34.2,34.2,433997.0,29.8642,29.8729,29.838,29.838,433997.0
2020-01-23 15:25:00,34.2,34.25,34.19,34.23,434561.0,29.838,29.8816,29.8293,29.8642,434561.0
2020-01-23 15:30:00,34.23,34.26,34.22,34.24,446780.0,29.8642,29.8903,29.8554,29.8729,446780.0
2020-01-23 15:35:00,34.25,34.25,34.19,34.19,422400.0,29.8816,29.8816,29.8293,29.8293,422400.0
2020-01-23 15:40:00,34.19,34.21,34.16,34.2,291168.0,29.8293,29.8467,29.8031,29.838,291168.0
2020-01-23 15:45:00,34.19,34.22,34.16,34.16,697778.0,29.8293,29.8554,29.8031,29.8031,697778.0
2020-01-23 15:50:00,34.16,34.17,34.11,34.15,985939.0,29.8031,29.8118,29.7595,29.7944,985939.0
2020-01-23 15:55:00,34.15,34.16,34.08,34.12,1932126.0,29.7944,29.8031,29.7333,29.7682,1932126.0
2020-01-24 09:30:00,34.12,34.14,34.0,34.0,977411.0,29.7682,29.7856,29.6635,29.6635,977411.0
2020-01-24 09:35:00,34.0,34.06,33.97,33.98,494405.0,29.6635,29.7158,29.6373,29.646,494405.0
2020-01-24 09:40:00,33.98,33.99,33.92,33.93,684730.0,29.646,29.6548,29.5937,29.6024,684730.0
2020-01-24 09:45:00,33.92,33.93,33.85,33.88,537500.0,29.5937,29.6024,29.5326,29.5588,537500.0
2020-01-24 09:50:00,33.88,33.91,33.83,33.85,508982.0,29.5588,29.585,29.5152,29.5326,508982.0
2020-01-24 09:55:00,33.85,33.88,33.82,33.88,431531.0,29.5326,29.5588,29.5065,29.5588,431531.0
2020-01-24 10:00:00,33.88,33.88,33.77,33.77,469157.0,29.5588,29.5588,29.4628,29.4628,469157.0
2020-01-24 10:05:00,33.77,33.8,33.74,33.79,487225.0,29.4628,29.489,29.4367,29.4803,487225.0
2020-01-24 10:10:00,33.79,33.81,33.76,33.78,320173.0,29.4803,29.4977,29.4541,29.4716,320173.0
2020-01-24 10:15:00,33.78,33.8,33.73,33.74,506913.0,29.4716,29.489,29.4279,29.4367,506913.0
2020-01-24 10:20:00,33.74,33.75,33.7,33.7,661429.0,29.4367,29.4454,29.4018,29.4018,661429.0
2020-01-24 10:25:00,33.7,33.7,33.57,33.59,985145.0,29.4018,29.4018,29.2883,29.3058,985145.0
2020-01-24 10:30:00,33.59,33.65,33.59,33.64,610003.0,29.3058,29.3581,29.3058,29.3494,610003.0
2020-01-24 10:35:00,33.65,33.66,33.62,33.65,523244.0,29.3581,29.3669,29.332,29.3581,523244.0
2020-01-24 10:40:00,33.64,33.66,33.6,33.63,550716.0,29.3494,29.3669,29.3145,29.3407,550716.0
2020-01-24 10:45:00,33.62,33.64,33.6,33.61,366597.0,29.332,29.3494,29.3145,29.3232,366597.0
2020-01-24 10:50:00,33.61,33.67,33.61,33.67,409667.0,29.3232,29.3756,29.3232,29.3756,409667.0
2020-01-24 10:55:00,33.66,33.75,33.65,33.75,576399.0,29.3669,29.4454,29.3581,29.4454,576399.0
2020-01-24 11:00:00,33.75,33.77,33.72,33.73,771889.0,29.4454,29.4628,29.4192,29.4279,771889.0
2020-01-24 11:05:00,33.73,33.76,33.72,33.73,474317.0,29.4279,29.4541,29.4192,29.4279,474317.0
2020-01-24 11:10:00,33.73,33.75,33.72,33.73,344512.0,29.4279,29.4454,29.4192,29.4279,344512.0
2020-01-24 11:15:00,33.73,33.75,33.65,33.68,312192.0,29.4279,29.4454,29.3581,29.3843,312192.0
2020-01-24 11:20:00,33.68,33.7,33.63,33.63,351517.0,29.3843,29.4018,29.3407,29.3407,351517.0
2020-01-24 11:25:00,33.63,33.65,33.61,33.64,514712.0,29.3407,29.3581,29.3232,29.3494,514712.0
2020-01-24 11:30:00,33.64,33.65,33.6,33.65,303538.0,29.3494,29.3581,29.3145,29.3581,303538.0
2020-01-24 11:35:00,33.64,33.66,33.62,33.64,444081.0,29.3494,29.3669,29.332,29.3494,444081.0
2020-01-24 11:40:00,33.65,33.65,33.58,33.58,685676.0,29.3581,29.3581,29.2971,29.2971,685676.0
2020-01-24 11:45:00,33.58,33.61,33.56,33.59,478857.0,29.2971,29.3232,29.2796,29.3058,478857.0
2020-01-24 11:50:00,33.59,33.6,33.57,33.57,415168.0,29.3058,29.3145,29.2883,29.2883,415168.0
2020-01-24 11:55:00,33.57,33.58,33.48,33.52,886818.0,29.2883,29.2971,29.2098,29.2447,886818.0
2020-01-24 12:00:00,33.52,33.53,33.46,33.5,611130.0,29.2447,29.2534,29.1924,29.2273,611130.0
2020-01-24 12:05:00,33.5,33.5,33.45,33.47,541468.0,29.2273,29.2273,29.1836,29.2011,541468.0
2020-01-24 12:10:00,33.46,33.47,33.42,33.45,474188.0,29.1924,29.2011,29.1575,29.1836,474188.0
2020-01-24 12:15:00,33.45,33.46,33.33,33.34,907504.0,29.1836,29.1924,29.079,29.0877,907504.0
2020-01-24 12:20:00,33.35,33.44,33.34,33.44,358282.0,29.0964,29.1749,29.0877,29.1749,358282.0
2020-01-24 12:25:00,33.44,33.45,33.38,33.45,673336.0,29.1749,29.1836,29.1226,29.1836,673336.0
2020-01-24 12:30:00,33.45,33.52,33.43,33.51,392504.0,29.1836,29.2447,29.1662,29.236,392504.0
2020-01-24 12:35:00,33.51,33.54,33.5,33.54,343395.0,29.236,29.2622,29.2273,29.2622,343395.0
2020-01-24 12:40:00,33.54,33.57,33.53,33.55,349552.0,29.2622,29.2883,29.2534,29.2709,349552.0
2020-01-24 12:45:00,33.55,33.58,33.52,33.56,384954.0,29.2709,29.2971,29.2447,29.2796,384954.0
2020-01-24 12:50:00,33.56,33.58,33.54,33.58,305536.0,29.2796,29.2971,29.2622,29.2971,305536.0
2020-01-24 12:55:00,33.57,33.58,33.54,33.58,289173.0,29.2883,29.2971,29.2622,29.2971,289173.0
2020-01-24 13:00:00,33.58,33.58,33.51,33.52,345874.0,29.2971,29.2971,29.236,29.2447,345874.0
2020-01-24 13:05:00,33.52,33.55,33.51,33.54,236146.0,29.2447,29.2709,29.236,29.2622,236146.0
2020-01-24 13:10:00,33.54,33.55,33.49,33.51,442719.0,29.2622,29.2709,29.2185,29.236,442719.0
2020-01-24 13:15:00,33.51,33.53,33.49,33.49,270763.0,29.236,29.2534,29.2185,29.2185,270763.0
2020-01-24 13:20:00,33.5,33.54,33.48,33.52,244967.0,29.2273,29.2622,29.2098,29.2447,244967.0
2020-01-24 13:25:00,33.53,33.53,33.48,33.5,288970.0,29.2534,29.2534,29.2098,29.2273,288970.0
2020-01-24 13:30:00,33.5,33.5,33.45,33.45,348928.0,29.2273,29.2273,29.1836,29.1836,348928.0
2020-01-24 13:35:00,33.45,33.47,33.43,33.46,302958.0,29.1836,29.2011,29.1662,29.1924,302958.0
2020-01-24 13:40:00,33.45,33.46,33.39,33.41,406283.0,29.1836,29.1924,29.1313,29.1487,406283.0
2020-01-24 13:45:00,33.41,33.43,33.37,33.38,260031.0,29.1487,29.1662,29.1139,29.1226,260031.0
2020-01-24 13:50:00,33.38,33.42,33.37,33.41,287096.0,29.1226,29.1575,29.1139,29.1487,287096.0
2020-01-24 13:55:00,33.41,33.42,33.37,33.4,225634.0,29.1487,29.1575,29.1139,29.14,225634.0
2020-01-24 14:00:00,33.4,33.4,33.36,33.38,368055.0,29.14,29.14,29.1051,29.1226,368055.0
2020-01-24 14:05:00,33.38,33.4,33.37,33.39,439775.0,29.1226,29.14,29.1139,29.1313,439775.0
2020-01-24 14:10:00,33.38,33.4,33.37,33.39,493363.0,29.1226,29.14,29.1139,29.1313,493363.0
2020-01-24 14:15:00,33.4,33.4,33.35,33.35,450503.0,29.14,29.14,29.0964,29.0964,450503.0
2020-01-24 14:20:00,33.35,33.36,33.3,33.32,705178.0,29.0964,29.1051,29.0528,29.0702,705178.0
2020-01-24 14:25:00,33.31,33.33,33.28,33.3,1155117.0,29.0615,29.079,29.0353,29.0528,1155117.0
2020-01-24 14:30:00,33.3,33.37,33.29,33.34,391129.0,29.0528,29.1139,29.0441,29.0877,391129.0
2020-01-24 14:35:00,33.34,33.36,33.3,33.33,400897.0,29.0877,29.1051,29.0528,29.079,400897.0
2020-01-24 14:40:00,33.33,33.36,33.27,33.27,555727.0,29.079,29.1051,29.0266,29.0266,555727.0
2020-01-24 14:45:00,33.27,33.32,33.27,33.32,891888.0,29.0266,29.0702,29.0266,29.0702,891888.0
2020-01-24 14:50:00,33.32,33.36,33.3,33.35,646305.0,29.0702,29.1051,29.0528,29.0964,646305.0
2020-01-24 14:55:00,33.34,33.45,33.34,33.45,599968.0,29.0877,29.1836,29.0877,29.1836,599968.0
2020-01-24 15:00:00,33.45,33.52,33.43,33.48,801962.0,29.1836,29.2447,29.1662,29.2098,801962.0
2020-01-24 15:05:00,33.48,33.5,33.46,33.48,653922.0,29.2098,29.2273,29.1924,29.2098,653922.0
2020-01-24 15:10:00,33.48,33.53,33.47,33.52,595781.0,29.2098,29.2534,29.2011,29.2447,595781.0
2020-01-24 15:15:00,33.52,33.55,33.51,33.53,469448.0,29.2447,29.2709,29.236,29.2534,469448.0
2020-01-24 15:20:00,33.53,33.56,33.51,33.53,423971.0,29.2534,29.2796,29.236,29.2534,423971.0
2020-01-24 15:25:00,33.52,33.55,33.52,33.52,329299.0,29.2447,29.2709,29.2447,29.2447,329299.0
2020-01-24 15:30:00,33.52,33.53,33.45,33.48,550502.0,29.2447,29.2534,29.1836,29.2098,550502.0
2020-01-24 15:35:00,33.48,33.54,33.44,33.44,626401.0,29.2098,29.2622,29.1749,29.1749,626401.0
2020-01-24 15:40:00,33.44,33.45,33.38,33.45,465305.0,29.1749,29.1836,29.1226,29.1836,465305.0
2020-01-24 15:45:00,33.45,33.5,33.43,33.48,455420.0,29.1836,29.2273,29.1662,29.2098,455420.0
2020-01-24 15:50:00,33.48,33.53,33.44,33.52,1636691.0,29.2098,29.2534,29.1749,29.2447,1636691.0
2020-01-24 15:55:00,33.52,33.55,33.47,33.55,3268228.0,29.2447,29.2709,29.2011,29.2709,3268228.0
2020-01-27 09:30:00,32.57,32.94,32.47,32.91,2860765.0,28.4159,28.7387,28.3286,28.7125,2860765.0
2020-01-27 09:35:00,32.9,32.97,32.84,32.94,1151655.0,28.7038,28.7649,28.6514,28.7387,1151655.0
2020-01-27 09:40:00,32.94,32.95,32.8,32.84,893610.0,28.7387,28.7474,28.6166,28.6514,893610.0
2020-01-27 09:45:00,32.85,32.99,32.82,32.99,945462.0,28.6602,28.7823,28.634,28.7823,945462.0
2020-01-27 09:50:00,32.98,33.09,32.97,32.99,1533436.0,28.7736,28.8696,28.7649,28.7823,1533436.0
2020-01-27 09:55:00,32.99,33.02,32.91,32.97,959103.0,28.7823,28.8085,28.7125,28.7649,959103.0
2020-01-27 10:00:00,32.96,33.01,32.94,32.97,697124.0,28.7561,28.7998,28.7387,28.7649,697124.0
2020-01-27 10:05:00,32.96,32.97,32.88,32.94,589378.0,28.7561,28.7649,28.6863,28.7387,589378.0
2020-01-27 10:10:00,32.94,32.94,32.87,32.94,367405.0,28.7387,28.7387,28.6776,28.7387,367405.0
2020-01-27 10:15:00,32.93,32.97,32.87,32.89,624815.0,28.73,28.7649,28.6776,28.6951,624815.0
2020-01-27 10:20:00,32.89,32.93,32.86,32.9,601572.0,28.6951,28.73,28.6689,28.7038,601572.0
2020-01-27 10:25:00,32.91,33.04,32.89,33.04,692974.0,28.7125,28.8259,28.6951,28.8259,692974.0
2020-01-27 10:30:00,33.03,33.05,32.89,32.93,670757.0,28.8172,28.8347,28.6951,28.73,670757.0
2020-01-27 10:35:00,32.94,32.96,32.9,32.95,411892.0,28.7387,28.7561,28.7038,28.7474,411892.0
2020-01-27 10:40:00,32.95,32.95,32.86,32.87,496085.0,28.7474,28.7474,28.6689,28.6776,496085.0
2020-01-27 10:45:00,32.87,32.89,32.8,32.8,404859.0,28.6776,28.6951,28.6166,28.6166,404859.0
2020-01-27 10:50:00,32.8,32.83,32.79,32.81,435642.0,28.6166,28.6427,28.6078,28.6253,435642.0
2020-01-27 10:55:00,32.81,32.94,32.81,32.94,486827.0,28.6253,28.7387,28.6253,28.7387,486827.0
2020-01-27 11:00:00,32.94,32.94,32.9,32.94,636438.0,28.7387,28.7387,28.7038,28.7387,636438.0
2020-01-27 11:05:00,32.94,32.94,32.87,32.88,409717.0,28.7387,28.7387,28.6776,28.6863,409717.0
2020-01-27 11:10:00,32.89,32.89,32.84,32.84,487371.0,28.6951,28.6951,28.6514,28.6514,487371.0
2020-01-27 11:15:00,32.84,32.85,32.81,32.82,352298.0,28.6514,28.6602,28.6253,28.634,352298.0
2020-01-27 11:20:00,32.82,32.87,32.8,32.85,471984.0,28.634,28.6776,28.6166,28.6602,471984.0
2020-01-27 11:25:00,32.85,32.9,32.84,32.88,384871.0,28.6602,28.7038,28.6514,28.6863,384871.0
2020-01-27 11:30:00,32.88,32.89,32.81,32.85,399426.0,28.6863,28.6951,28.6253,28.6602,399426.0
2020-01-27 11:35:00,32.84,32.93,32.83,32.91,523188.0,28.6514,28.73,28.6427,28.7125,523188.0
2020-01-27 11:40:00,32.91,32.97,32.91,32.97,419767.0,28.7125,28.7649,28.7125,28.7649,419767.0
2020-01-27 11:45:00,32.97,32.97,32.94,32.96,273938.0,28.7649,28.7649,28.7387,28.7561,273938.0
2020-01-27 11:50:00,32.95,32.99,32.93,32.96,306719.0,28.7474,28.7823,28.73,28.7561,306719.0
2020-01-27 11:55:00,32.95,32.99,32.94,32.95,368711.0,28.7474,28.7823,28.7387,28.7474,368711.0
2020-01-27 12:00:00,32.95,32.97,32.93,32.95,324984.0,28.7474,28.7649,28.73,28.7474,324984.0
2020-01-27 12:05:00,32.95,33.03,32.95,33.02,541685.0,28.7474,28.8172,28.7474,28.8085,541685.0
2020-01-27 12:10:00,33.03,33.06,33.02,33.05,286884.0,28.8172,28.8434,28.8085,28.8347,286884.0
2020-01-27 12:15:00,33.05,33.11,33.04,33.06,368321.0,28.8347,28.887,28.8259,28.8434,368321.0
2020-01-27 12:20:00,33.05,33.1,33.05,33.05,207467.0,28.8347,28.8783,28.8347,28.8347,207467.0
2020-01-27 12:25:00,33.04,33.06,33.03,33.05,232963.0,28.8259,28.8434,28.8172,28.8347,232963.0
2020-01-27 12:30:00,33.05,33.09,33.04,33.08,188189.0,28.8347,28.8696,28.8259,28.8608,188189.0
2020-01-27 12:35:00,33.08,33.1,33.05,33.09,269629.0,28.8608,28.8783,28.8347,28.8696,269629.0
2020-01-27 12:40:00,33.09,33.12,33.08,33.11,297477.0,28.8696,28.8957,28.8608,28.887,297477.0
2020-01-27 12:45:00,33.11,33.13,33.08,33.08,341356.0,28.887,28.9045,28.8608,28.8608,341356.0
2020-01-27 12:50:00,33.09,33.1,33.05,33.05,235662.0,28.8696,28.8783,28.8347,28.8347,235662.0
2020-01-27 12:55:00,33.05,33.06,33.03,33.05,249585.0,28.8347,28.8434,28.8172,28.8347,249585.0
2020-01-27 13:00:00,33.05,33.11,33.04,33.1,391685.0,28.8347,28.887,28.8259,28.8783,391685.0
2020-01-27 13:05:00,33.11,33.11,33.04,33.05,237546.0,28.887,28.887,28.8259,28.8347,237546.0
2020-01-27 13:10:00,33.05,33.06,33.01,33.04,275088.0,28.8347,28.8434,28.7998,28.8259,275088.0
2020-01-27 13:15:00,33.03,33.05,32.98,33.01,449716.0,28.8172,28.8347,28.7736,28.7998,449716.0
2020-01-27 13:20:00,33.01,33.04,32.98,33.0,492247.0,28.7998,28.8259,28.7736,28.791,492247.0
2020-01-27 13:25:00,33.0,33.01,32.97,32.98,249313.0,28.791,28.7998,28.7649,28.7736,249313.0
2020-01-27 13:30:00,32.97,33.05,32.97,33.02,371733.0,28.7649,28.8347,28.7649,28.8085,371733.0
2020-01-27 13:35:00,33.02,33.05,33.0,33.02,322288.0,28.8085,28.8347,28.791,28.8085,322288.0
2020-01-27 13:40:00,33.02,33.02,32.95,32.96,411721.0,28.8085,28.8085,28.7474,28.7561,411721.0
2020-01-27 13:45:00,32.96,32.98,32.95,32.95,214916.0,28.7561,28.7736,28.7474,28.7474,214916.0
2020-01-27 13:50:00,32.95,32.96,32.9,32.92,488808.0,28.7474,28.7561,28.7038,28.7212,488808.0
2020-01-27 13:55:00,32.91,32.93,32.91,32.93,391384.0,28.7125,28.73,28.7125,28.73,391384.0
2020-01-27 14:00:00,32.93,32.94,32.87,32.9,508784.0,28.73,28.7387,28.6776,28.7038,508784.0
2020-01-27 14:05:00,32.89,32.92,32.89,32.9,156163.0,28.6951,28.7212,28.6951,28.7038,156163.0
2020-01-27 14:10:00,32.89,32.94,32.89,32.91,266648.0,28.6951,28.7387,28.6951,28.7125,266648.0
2020-01-27 14:15:00,32.91,32.95,32.91,32.94,236458.0,28.7125,28.7474,28.7125,28.7387,236458.0
2020-01-27 14:20:00,32.94,32.94,32.9,32.92,350040.0,28.7387,28.7387,28.7038,28.7212,350040.0
2020-01-27 14:25:00,32.92,32.94,32.91,32.93,244923.0,28.7212,28.7387,28.7125,28.73,244923.0
2020-01-27 14:30:00,32.93,32.94,32.89,32.91,360660.0,28.73,28.7387,28.6951,28.7125,360660.0
2020-01-27 14:35:00,32.91,32.92,32.88,32.91,260509.0,28.7125,28.7212,28.6863,28.7125,260509.0
2020-01-27 14:40:00,32.91,32.93,32.89,32.91,366122.0,28.7125,28.73,28.6951,28.7125,366122.0
2020-01-27 14:45:00,32.91,32.92,32.86,32.87,356953.0,28.7125,28.7212,28.6689,28.6776,356953.0
2020-01-27 14:50:00,32.87,32.88,32.83,32.84,435470.0,28.6776,28.6863,28.6427,28.6514,435470.0
2020-01-27 14:55:00,32.84,32.87,32.83,32.86,499543.0,28.6514,28.6776,28.6427,28.6689,499543.0
2020-01-27 15:00:00,32.85,32.89,32.83,32.87,695392.0,28.6602,28.6951,28.6427,28.6776,695392.0
2020-01-27 15:05:00,32.87,32.91,32.86,32.9,437546.0,28.6776,28.7125,28.6689,28.7038,437546.0
2020-01-27 15:10:00,32.9,32.9,32.84,32.89,430833.0,28.7038,28.7038,28.6514,28.6951,430833.0
2020-01-27 15:15:00,32.89,32.94,32.88,32.93,548696.0,28.6951,28.7387,28.6863,28.73,548696.0
2020-01-27 15:20:00,32.93,32.93,32.9,32.91,391584.0,28.73,28.73,28.7038,28.7125,391584.0
2020-01-27 15:25:00,32.91,32.94,32.91,32.91,469590.0,28.7125,28.7387,28.7125,28.7125,469590.0
2020-01-27 15:30:00,32.91,32.92,32.85,32.87,595682.0,28.7125,28.7212,28.6602,28.6776,595682.0
2020-01-27 15:35:00,32.87,32.88,32.84,32.88,474720.0,28.6776,28.6863,28.6514,28.6863,474720.0
2020-01-27 15:40:00,32.87,32.9,32.83,32.84,1069391.0,28.6776,28.7038,28.6427,28.6514,1069391.0
2020-01-27 15:45:00,32.84,32.87,32.79,32.82,917107.0,28.6514,28.6776,28.6078,28.634,917107.0
2020-01-27 15:50:00,32.82,32.85,32.79,32.84,1299422.0,28.634,28.6602,28.6078,28.6514,1299422.0
2020-01-27 15:55:00,32.83,32.9,32.82,32.84,4467368.0,28.6427,28.7038,28.634,28.6514,4467368.0
2020-01-28 09:30:00,33.02,33.2,33.01,33.06,1428117.0,28.8085,28.9655,28.7998,28.8434,1428117.0
2020-01-28 09:35:00,33.06,33.07,33.03,33.05,659112.0,28.8434,28.8521,28.8172,28.8347,659112.0
2020-01-28 09:40:00,33.05,33.05,32.95,33.01,860383.0,28.8347,28.8347,28.7474,28.7998,860383.0
2020-01-28 09:45:00,33.01,33.01,32.94,32.98,694267.0,28.7998,28.7998,28.7387,28.7736,694267.0
2020-01-28 09:50:00,32.98,33.04,32.98,33.02,798329.0,28.7736,28.8259,28.7736,28.8085,798329.0
2020-01-28 09:55:00,33.02,33.06,33.02,33.05,462726.0,28.8085,28.8434,28.8085,28.8347,462726.0
2020-01-28 10:00:00,33.05,33.17,33.04,33.16,916162.0,28.8347,28.9394,28.8259,28.9306,916162.0
2020-01-28 10:05:00,33.16,33.28,33.16,33.27,929983.0,28.9306,29.0353,28.9306,29.0266,929983.0
2020-01-28 10:10:00,33.28,33.35,33.27,33.34,912484.0,29.0353,29.0964,29.0266,29.0877,912484.0
2020-01-28 10:15:00,33.34,33.38,33.32,33.33,718521.0,29.0877,29.1226,29.0702,29.079,718521.0
2020-01-28 10:20:00,33.33,33.4,33.31,33.4,476046.0,29.079,29.14,29.0615,29.14,476046.0
2020-01-28 10:25:00,33.4,33.46,33.38,33.41,591113.0,29.14,29.1924,29.1226,29.1487,591113.0
2020-01-28 10:30:00,33.41,33.45,33.39,33.44,510159.0,29.1487,29.1836,29.1313,29.1749,510159.0
2020-01-28 10:35:00,33.44,33.45,33.41,33.43,323730.0,29.1749,29.1836,29.1487,29.1662,323730.0
2020-01-28 10:40:00,33.43,33.47,33.43,33.45,424342.0,29.1662,29.2011,29.1662,29.1836,424342.0
2020-01-28 10:45:00,33.46,33.49,33.4,33.42,500719.0,29.1924,29.2185,29.14,29.1575,500719.0
2020-01-28 10:50:00,33.42,33.45,33.38,33.4,504800.0,29.1575,29.1836,29.1226,29.14,504800.0
2020-01-28 10:55:00,33.4,33.42,33.37,33.42,297196.0,29.14,29.1575,29.1139,29.1575,297196.0
2020-01-28 11:00:00,33.42,33.45,33.34,33.35,384166.0,29.1575,29.1836,29.0877,29.0964,384166.0
2020-01-28 11:05:00,33.35,33.39,33.33,33.36,357977.0,29.0964,29.1313,29.079,29.1051,357977.0
2020-01-28 11:10:00,33.35,33.4,33.35,33.37,285122.0,29.0964,29.14,29.0964,29.1139,285122.0
2020-01-28 11:15:00,33.37,33.4,33.33,33.38,326380.0,29.1139,29.14,29.079,29.1226,326380.0
2020-01-28 11:20:00,33.37,33.41,33.35,33.39,530840.0,29.1139,29.1487,29.0964,29.1313,530840.0
2020-01-28 11:25:00,33.39,33.41,33.37,33.39,428382.0,29.1313,29.1487,29.1139,29.1313,428382.0
2020-01-28 11:30:00,33.39,33.43,33.38,33.4,429934.0,29.1313,29.1662,29.1226,29.14,429934.0
2020-01-28 11:35:00,33.4,33.42,33.38,33.4,217498.0,29.14,29.1575,29.1226,29.14,217498.0
2020-01-28 11:40:00,33.41,33.41,33.38,33.39,224324.0,29.1487,29.1487,29.1226,29.1313,224324.0
2020-01-28 11:45:00,33.38,33.39,33.34,33.38,241675.0,29.1226,29.1313,29.0877,29.1226,241675.0
2020-01-28 11:50:00,33.38,33.44,33.38,33.43,289849.0,29.1226,29.1749,29.1226,29.1662,289849.0
2020-01-28 11:55:00,33.43,33.47,33.42,33.46,181322.0,29.1662,29.2011,29.1575,29.1924,181322.0
2020-01-28 12:00:00,33.46,33.48,33.45,33.45,272945.0,29.1924,29.2098,29.1836,29.1836,272945.0
2020-01-28 12:05:00,33.45,33.47,33.43,33.44,231962.0,29.1836,29.2011,29.1662,29.1749,231962.0
2020-01-28 12:10:00,33.43,33.45,33.41,33.43,324346.0,29.1662,29.1836,29.1487,29.1662,324346.0
2020-01-28 12:15:00,33.43,33.44,33.41,33.42,226182.0,29.1662,29.1749,29.1487,29.1575,226182.0
2020-01-28 12:20:00,33.43,33.43,33.4,33.41,222408.0,29.1662,29.1662,29.14,29.1487,222408.0
2020-01-28 12:25:00,33.41,33.44,33.41,33.41,192925.0,29.1487,29.1749,29.1487,29.1487,192925.0
2020-01-28 12:30:00,33.41,33.42,33.39,33.4,194903.0,29.1487,29.1575,29.1313,29.14,194903.0
2020-01-28 12:35:00,33.4,33.4,33.37,33.38,131924.0,29.14,29.14,29.1139,29.1226,131924.0
2020-01-28 12:40:00,33.38,33.41,33.37,33.41,102282.0,29.1226,29.1487,29.1139,29.1487,102282.0
2020-01-28 12:45:00,33.41,33.42,33.4,33.42,104722.0,29.1487,29.1575,29.14,29.1575,104722.0
2020-01-28 12:50:00,33.42,33.42,33.41,33.41,74208.0,29.1575,29.1575,29.1487,29.1487,74208.0
2020-01-28 12:55:00,33.41,33.43,33.4,33.41,223223.0,29.1487,29.1662,29.14,29.1487,223223.0
2020-01-28 13:00:00,33.41,33.41,33.35,33.36,302939.0,29.1487,29.1487,29.0964,29.1051,302939.0
2020-01-28 13:05:00,33.36,33.37,33.33,33.33,205878.0,29.1051,29.1139,29.079,29.079,205878.0
2020-01-28 13:10:00,33.33,33.35,33.33,33.34,249519.0,29.079,29.0964,29.079,29.0877,249519.0
2020-01-28 13:15:00,33.34,33.35,33.31,33.32,197992.0,29.0877,29.0964,29.0615,29.0702,197992.0
2020-01-28 13:20:00,33.32,33.34,33.3,33.33,117288.0,29.0702,29.0877,29.0528,29.079,117288.0
2020-01-28 13:25:00,33.33,33.35,33.33,33.34,146333.0,29.079,29.0964,29.079,29.0877,146333.0
2020-01-28 13:30:00,33.33,33.36,33.32,33.33,151009.0,29.079,29.1051,29.0702,29.079,151009.0
2020-01-28 13:35:00,33.32,33.32,33.3,33.3,134660.0,29.0702,29.0702,29.0528,29.0528,134660.0
2020-01-28 13:40:00,33.3,33.33,33.3,33.32,154609.0,29.0528,29.079,29.0528,29.0702,154609.0
2020-01-28 13:45:00,33.33,33.33,33.29,33.31,193956.0,29.079,29.079,29.0441,29.0615,193956.0
2020-01-28 13:50:00,33.31,33.32,33.28,33.29,184291.0,29.0615,29.0702,29.0353,29.0441,184291.0
2020-01-28 13:55:00,33.3,33.32,33.29,33.31,114680.0,29.0528,29.0702,29.0441,29.0615,114680.0
2020-01-28 14:00:00,33.32,33.34,33.3,33.34,259379.0,29.0702,29.0877,29.0528,29.0877,259379.0
2020-01-28 14:05:00,33.34,33.34,33.31,33.32,143320.0,29.0877,29.0877,29.0615,29.0702,143320.0
2020-01-28 14:10:00,33.33,33.39,33.32,33.39,291383.0,29.079,29.1313,29.0702,29.1313,291383.0
2020-01-28 14:15:00,33.38,33.39,33.33,33.35,324108.0,29.1226,29.1313,29.079,29.0964,324108.0
2020-01-28 14:20:00,33.35,33.35,33.32,33.34,170371.0,29.0964,29.0964,29.0702,29.0877,170371.0
2020-01-28 14:25:00,33.34,33.34,33.32,33.33,188030.0,29.0877,29.0877,29.0702,29.079,188030.0
2020-01-28 14:30:00,33.33,33.35,33.32,33.33,194099.0,29.079,29.0964,29.0702,29.079,194099.0
2020-01-28 14:35:00,33.34,33.39,33.33,33.34,329776.0,29.0877,29.1313,29.079,29.0877,329776.0
2020-01-28 14:40:00,33.35,33.4,33.34,33.38,301069.0,29.0964,29.14,29.0877,29.1226,301069.0
2020-01-28 14:45:00,33.38,33.39,33.35,33.36,324622.0,29.1226,29.1313,29.0964,29.1051,324622.0
2020-01-28 14:50:00,33.36,33.38,33.33,33.34,197724.0,29.1051,29.1226,29.079,29.0877,197724.0
2020-01-28 14:55:00,33.34,33.35,33.32,33.33,197292.0,29.0877,29.0964,29.0702,29.079,197292.0
2020-01-28 15:00:00,33.33,33.35,33.31,33.31,308171.0,29.079,29.0964,29.0615,29.0615,308171.0
2020-01-28 15:05:00,33.32,33.33,33.3,33.3,374116.0,29.0702,29.079,29.0528,29.0528,374116.0
2020-01-28 15:10:00,33.3,33.31,33.27,33.29,240708.0,29.0528,29.0615,29.0266,29.0441,240708.0
2020-01-28 15:15:00,33.29,33.32,33.29,33.3,288567.0,29.0441,29.0702,29.0441,29.0528,288567.0
2020-01-28 15:20:00,33.31,33.34,33.3,33.33,236039.0,29.0615,29.0877,29.0528,29.079,236039.0
2020-01-28 15:25:00,33.33,33.35,33.31,33.35,288011.0,29.079,29.0964,29.0615,29.0964,288011.0
2020-01-28 15:30:00,33.35,33.37,33.33,33.34,394530.0,29.0964,29.1139,29.079,29.0877,394530.0
2020-01-28 15:35:00,33.35,33.36,33.29,33.29,403503.0,29.0964,29.1051,29.0441,29.0441,403503.0
2020-01-28 15:40:00,33.3,33.32,33.29,33.32,295180.0,29.0528,29.0702,29.0441,29.0702,295180.0
2020-01-28 15:45:00,33.33,33.33,33.29,33.29,761839.0,29.079,29.079,29.0441,29.0441,761839.0
2020-01-28 15:50:00,33.29,33.3,33.25,33.27,1133145.0,29.0441,29.0528,29.0092,29.0266,1133145.0
2020-01-28 15:55:00,33.27,33.29,33.24,33.24,2038643.0,29.0266,29.0441,29.0004,29.0004,2038643.0
2020-01-29 09:30:00,33.33,33.41,33.3,33.33,716823.0,29.079,29.1487,29.0528,29.079,716823.0
2020-01-29 09:35:00,33.34,33.39,33.32,33.39,529656.0,29.0877,29.1313,29.0702,29.1313,529656.0
2020-01-29 09:40:00,33.39,33.44,33.37,33.4,1525814.0,29.1313,29.1749,29.1139,29.14,1525814.0
2020-01-29 09:45:00,33.4,33.4,33.33,33.38,660138.0,29.14,29.14,29.079,29.1226,660138.0
2020-01-29 09:50:00,33.37,33.42,33.35,33.37,476259.0,29.1139,29.1575,29.0964,29.1139,476259.0
2020-01-29 09:55:00,33.36,33.38,33.31,33.32,585933.0,29.1051,29.1226,29.0615,29.0702,585933.0
2020-01-29 10:00:00,33.32,33.32,33.22,33.23,454454.0,29.0702,29.0702,28.983,28.9917,454454.0
2020-01-29 10:05:00,33.22,33.25,33.2,33.24,288327.0,28.983,29.0092,28.9655,29.0004,288327.0
2020-01-29 10:10:00,33.25,33.27,33.21,33.25,311638.0,29.0092,29.0266,28.9743,29.0092,311638.0
2020-01-29 10:15:00,33.24,33.3,33.23,33.27,475207.0,29.0004,29.0528,28.9917,29.0266,475207.0
2020-01-29 10:20:00,33.27,33.36,33.25,33.34,481285.0,29.0266,29.1051,29.0092,29.0877,481285.0
2020-01-29 10:25:00,33.35,33.39,33.32,33.35,425716.0,29.0964,29.1313,29.0702,29.0964,425716.0
2020-01-29 10:30:00,33.35,33.38,33.32,33.34,221542.0,29.0964,29.1226,29.0702,29.0877,221542.0
2020-01-29 10:35:00,33.34,33.39,33.32,33.39,367217.0,29.0877,29.1313,29.0702,29.1313,367217.0
2020-01-29 10:40:00,33.39,33.4,33.36,33.37,194175.0,29.1313,29.14,29.1051,29.1139,194175.0
2020-01-29 10:45:00,33.37,33.39,33.36,33.37,136141.0,29.1139,29.1313,29.1051,29.1139,136141.0
2020-01-29 10:50:00,33.38,33.41,33.38,33.41,440249.0,29.1226,29.1487,29.1226,29.1487,440249.0
2020-01-29 10:55:00,33.41,33.42,33.36,33.4,463008.0,29.1487,29.1575,29.1051,29.14,463008.0
2020-01-29 11:00:00,33.4,33.43,33.38,33.41,320666.0,29.14,29.1662,29.1226,29.1487,320666.0
2020-01-29 11:05:00,33.42,33.42,33.38,33.41,222641.0,29.1575,29.1575,29.1226,29.1487,222641.0
2020-01-29 11:10:00,33.4,33.43,33.37,33.4,224044.0,29.14,29.1662,29.1139,29.14,224044.0
2020-01-29 11:15:00,33.4,33.42,33.37,33.38,191975.0,29.14,29.1575,29.1139,29.1226,191975.0
2020-01-29 11:20:00,33.37,33.38,33.34,33.37,248692.0,29.1139,29.1226,29.0877,29.1139,248692.0
2020-01-29 11:25:00,33.36,33.38,33.35,33.38,208419.0,29.1051,29.1226,29.0964,29.1226,208419.0
2020-01-29 11:30:00,33.37,33.4,33.34,33.34,187241.0,29.1139,29.14,29.0877,29.0877,187241.0
2020-01-29 11:35:00,33.34,33.38,33.34,33.36,174236.0,29.0877,29.1226,29.0877,29.1051,174236.0
2020-01-29 11:40:00,33.36,33.37,33.31,33.34,505503.0,29.1051,29.1139,29.0615,29.0877,505503.0
2020-01-29 11:45:00,33.34,33.37,33.33,33.35,248209.0,29.0877,29.1139,29.079,29.0964,248209.0
2020-01-29 11:50:00,33.34,33.37,33.32,33.35,177894.0,29.0877,29.1139,29.0702,29.0964,177894.0
2020-01-29 11:55:00,33.35,33.37,33.34,33.36,164301.0,29.0964,29.1139,29.0877,29.1051,164301.0
2020-01-29 12:00:00,33.35,33.36,33.34,33.34,87552.0,29.0964,29.1051,29.0877,29.0877,87552.0
2020-01-29 12:05:00,33.35,33.35,33.32,33.33,134018.0,29.0964,29.0964,29.0702,29.079,134018.0
2020-01-29 12:10:00,33.33,33.35,33.32,33.33,144097.0,29.079,29.0964,29.0702,29.079,144097.0
2020-01-29 12:15:00,33.33,33.33,33.3,33.3,120725.0,29.079,29.079,29.0528,29.0528,120725.0
2020-01-29 12:20:00,33.31,33.31,33.28,33.29,205467.0,29.0615,29.0615,29.0353,29.0441,205467.0
2020-01-29 12:25:00,33.29,33.3,33.28,33.3,88608.0,29.0441,29.0528,29.0353,29.0528,88608.0
2020-01-29 12:30:00,33.29,33.3,33.27,33.28,147378.0,29.0441,29.0528,29.0266,29.0353,147378.0
2020-01-29 12:35:00,33.27,33.3,33.27,33.3,88663.0,29.0266,29.0528,29.0266,29.0528,88663.0
2020-01-29 12:40:00,33.3,33.3,33.27,33.28,236636.0,29.0528,29.0528,29.0266,29.0353,236636.0
2020-01-29 12:45:00,33.28,33.3,33.27,33.29,145269.0,29.0353,29.0528,29.0266,29.0441,145269.0
2020-01-29 12:50:00,33.29,33.32,33.28,33.3,295248.0,29.0441,29.0702,29.0353,29.0528,295248.0
2020-01-29 12:55:00,33.29,33.3,33.27,33.27,358228.0,29.0441,29.0528,29.0266,29.0266,358228.0
2020-01-29 13:00:00,33.27,33.28,33.27,33.28,111959.0,29.0266,29.0353,29.0266,29.0353,111959.0
2020-01-29 13:05:00,33.28,33.3,33.22,33.23,415075.0,29.0353,29.0528,28.983,28.9917,415075.0
2020-01-29 13:10:00,33.23,33.25,33.22,33.25,672868.0,28.9917,29.0092,28.983,29.0092,672868.0
2020-01-29 13:15:00,33.25,33.28,33.24,33.28,158194.0,29.0092,29.0353,29.0004,29.0353,158194.0
2020-01-29 13:20:00,33.27,33.28,33.27,33.28,96865.0,29.0266,29.0353,29.0266,29.0353,96865.0
2020-01-29 13:25:00,33.27,33.3,33.27,33.3,373992.0,29.0266,29.0528,29.0266,29.0528,373992.0
2020-01-29 13:30:00,33.3,33.33,33.29,33.33,279817.0,29.0528,29.079,29.0441,29.079,279817.0
2020-01-29 13:35:00,33.32,33.33,33.28,33.29,498173.0,29.0702,29.079,29.0353,29.0441,498173.0
2020-01-29 13:40:00,33.29,33.3,33.27,33.27,114367.0,29.0441,29.0528,29.0266,29.0266,114367.0
2020-01-29 13:45:00,33.28,33.29,33.25,33.26,144760.0,29.0353,29.0441,29.0092,29.0179,144760.0
2020-01-29 13:50:00,33.26,33.26,33.24,33.26,83535.0,29.0179,29.0179,29.0004,29.0179,83535.0
2020-01-29 13:55:00,33.26,33.34,33.24,33.34,186556.0,29.0179,29.0877,29.0004,29.0877,186556.0
2020-01-29 14:00:00,33.34,33.37,33.29,33.36,344702.0,29.0877,29.1139,29.0441,29.1051,344702.0
2020-01-29 14:05:00,33.36,33.38,33.32,33.33,292157.0,29.1051,29.1226,29.0702,29.079,292157.0
2020-01-29 14:10:00,33.33,33.34,33.31,33.31,216279.0,29.079,29.0877,29.0615,29.0615,216279.0
2020-01-29 14:15:00,33.31,33.32,33.29,33.3,196225.0,29.0615,29.0702,29.0441,29.0528,196225.0
2020-01-29 14:20:00,33.31,33.33,33.26,33.27,355345.0,29.0615,29.079,29.0179,29.0266,355345.0
2020-01-29 14:25:00,33.26,33.27,33.24,33.27,133518.0,29.0179,29.0266,29.0004,29.0266,133518.0
2020-01-29 14:30:00,33.27,33.27,33.2,33.25,600833.0,29.0266,29.0266,28.9655,29.0092,600833.0
2020-01-29 14:35:00,33.25,33.26,33.21,33.24,210426.0,29.0092,29.0179,28.9743,29.0004,210426.0
2020-01-29 14:40:00,33.24,33.25,33.2,33.21,411726.0,29.0004,29.0092,28.9655,28.9743,411726.0
2020-01-29 14:45:00,33.21,33.22,33.18,33.19,321926.0,28.9743,28.983,28.9481,28.9568,321926.0
2020-01-29 14:50:00,33.19,33.2,33.15,33.16,319360.0,28.9568,28.9655,28.9219,28.9306,319360.0
2020-01-29 14:55:00,33.16,33.18,33.14,33.15,373908.0,28.9306,28.9481,28.9132,28.9219,373908.0
2020-01-29 15:00:00,33.15,33.16,33.05,33.07,495312.0,28.9219,28.9306,28.8347,28.8521,495312.0
2020-01-29 15:05:00,33.08,33.1,33.06,33.09,605148.0,28.8608,28.8783,28.8434,28.8696,605148.0
2020-01-29 15:10:00,33.09,33.13,33.04,33.05,577695.0,28.8696,28.9045,28.8259,28.8347,577695.0
2020-01-29 15:15:00,33.05,33.07,33.01,33.05,644703.0,28.8347,28.8521,28.7998,28.8347,644703.0
2020-01-29 15:20:00,33.06,33.06,33.0,33.05,541654.0,28.8434,28.8434,28.791,28.8347,541654.0
2020-01-29 15:25:00,33.05,33.13,33.04,33.13,510256.0,28.8347,28.9045,28.8259,28.9045,510256.0
2020-01-29 15:30:00,33.13,33.15,33.07,33.15,631747.0,28.9045,28.9219,28.8521,28.9219,631747.0
2020-01-29 15:35:00,33.15,33.15,33.11,33.13,586758.0,28.9219,28.9219,28.887,28.9045,586758.0
2020-01-29 15:40:00,33.13,33.13,33.05,33.12,746779.0,28.9045,28.9045,28.8347,28.8957,746779.0
2020-01-29 15:45:00,33.12,33.13,33.06,33.07,1449976.0,28.8957,28.9045,28.8434,28.8521,1449976.0
2020-01-29 15:50:00,33.06,33.07,32.99,33.0,1371993.0,28.8434,28.8521,28.7823,28.791,1371993.0
2020-01-29 15:55:00,33.0,33.03,32.98,33.02,2084569.0,28.791,28.8172,28.7736,28.8085,2084569.0
2020-01-30 09:30:00,32.7,32.97,32.7,32.95,1200143.0,28.5293,28.7649,28.5293,28.7474,1200143.0
2020-01-30 09:35:00,32.96,33.0,32.9,32.97,1036481.0,28.7561,28.791,28.7038,28.7649,1036481.0
2020-01-30 09:40:00,32.98,33.0,32.94,32.98,805655.0,28.7736,28.791,28.7387,28.7736,805655.0
2020-01-30 09:45:00,32.99,33.08,32.98,33.06,580636.0,28.7823,28.8608,28.7736,28.8434,580636.0
2020-01-30 09:50:00,33.06,33.07,32.96,33.0,506330.0,28.8434,28.8521,28.7561,28.791,506330.0
2020-01-30 09:55:00,33.0,33.04,32.96,33.0,1173508.0,28.791,28.8259,28.7561,28.791,1173508.0
2020-01-30 10:00:00,33.0,33.0,32.94,32.96,709183.0,28.791,28.791,28.7387,28.7561,709183.0
2020-01-30 10:05:00,32.96,33.01,32.93,33.0,993478.0,28.7561,28.7998,28.73,28.791,993478.0
2020-01-30 10:10:00,32.99,33.04,32.98,32.99,1088179.0,28.7823,28.8259,28.7736,28.7823,1088179.0
2020-01-30 10:15:00,32.99,33.01,32.93,32.95,869349.0,28.7823,28.7998,28.73,28.7474,869349.0
2020-01-30 10:20:00,32.95,32.99,32.92,32.93,493403.0,28.7474,28.7823,28.7212,28.73,493403.0
2020-01-30 10:25:00,32.93,32.96,32.92,32.94,235658.0,28.73,28.7561,28.7212,28.7387,235658.0
2020-01-30 10:30:00,32.94,32.94,32.86,32.87,363802.0,28.7387,28.7387,28.6689,28.6776,363802.0
2020-01-30 10:35:00,32.87,32.88,32.78,32.79,839994.0,28.6776,28.6863,28.5991,28.6078,839994.0
2020-01-30 10:40:00,32.78,32.79,32.7,32.73,1230783.0,28.5991,28.6078,28.5293,28.5555,1230783.0
2020-01-30 10:45:00,32.73,32.76,32.7,32.75,369126.0,28.5555,28.5817,28.5293,28.5729,369126.0
2020-01-30 10:50:00,32.74,32.75,32.67,32.67,505309.0,28.5642,28.5729,28.5031,28.5031,505309.0
2020-01-30 10:55:00,32.67,32.76,32.67,32.7,445975.0,28.5031,28.5817,28.5031,28.5293,445975.0
2020-01-30 11:00:00,32.7,32.77,32.69,32.77,363169.0,28.5293,28.5904,28.5206,28.5904,363169.0
2020-01-30 11:05:00,32.76,32.82,32.75,32.76,405617.0,28.5817,28.634,28.5729,28.5817,405617.0
2020-01-30 11:10:00,32.76,32.84,32.75,32.83,334865.0,28.5817,28.6514,28.5729,28.6427,334865.0
2020-01-30 11:15:00,32.83,32.83,32.78,32.82,500359.0,28.6427,28.6427,28.5991,28.634,500359.0
2020-01-30 11:20:00,32.82,32.89,32.8,32.89,315588.0,28.634,28.6951,28.6166,28.6951,315588.0
2020-01-30 11:25:00,32.89,32.94,32.87,32.91,426176.0,28.6951,28.7387,28.6776,28.7125,426176.0
2020-01-30 11:30:00,32.91,32.92,32.86,32.87,340297.0,28.7125,28.7212,28.6689,28.6776,340297.0
2020-01-30 11:35:00,32.87,32.91,32.86,32.88,516325.0,28.6776,28.7125,28.6689,28.6863,516325.0
2020-01-30 11:40:00,32.89,32.96,32.88,32.89,410145.0,28.6951,28.7561,28.6863,28.6951,410145.0
2020-01-30 11:45:00,32.89,32.94,32.88,32.93,450404.0,28.6951,28.7387,28.6863,28.73,450404.0
2020-01-30 11:50:00,32.93,33.0,32.92,32.96,464431.0,28.73,28.791,28.7212,28.7561,464431.0
2020-01-30 11:55:00,32.97,32.97,32.92,32.92,328990.0,28.7649,28.7649,28.7212,28.7212,328990.0
2020-01-30 12:00:00,32.93,33.0,32.92,33.0,213467.0,28.73,28.791,28.7212,28.791,213467.0
2020-01-30 12:05:00,32.99,33.0,32.93,32.94,242286.0,28.7823,28.791,28.73,28.7387,242286.0
2020-01-30 12:10:00,32.93,32.95,32.91,32.93,305176.0,28.73,28.7474,28.7125,28.73,305176.0
2020-01-30 12:15:00,32.93,32.96,32.9,32.94,335708.0,28.73,28.7561,28.7038,28.7387,335708.0
2020-01-30 12:20:00,32.95,32.97,32.93,32.96,230203.0,28.7474,28.7649,28.73,28.7561,230203.0
2020-01-30 12:25:00,32.95,32.96,32.9,32.91,252955.0,28.7474,28.7561,28.7038,28.7125,252955.0
2020-01-30 12:30:00,32.9,32.95,32.9,32.94,230771.0,28.7038,28.7474,28.7038,28.7387,230771.0
2020-01-30 12:35:00,32.94,32.96,32.85,32.88,408893.0,28.7387,28.7561,28.6602,28.6863,408893.0
2020-01-30 12:40:00,32.88,32.9,32.86,32.89,405971.0,28.6863,28.7038,28.6689,28.6951,405971.0
2020-01-30 12:45:00,32.88,32.89,32.85,32.88,278688.0,28.6863,28.6951,28.6602,28.6863,278688.0
2020-01-30 12:50:00,32.88,32.95,32.87,32.89,449776.0,28.6863,28.7474,28.6776,28.6951,449776.0
2020-01-30 12:55:00,32.89,32.95,32.89,32.92,282817.0,28.6951,28.7474,28.6951,28.7212,282817.0
2020-01-30 13:00:00,32.91,32.97,32.91,32.93,290763.0,28.7125,28.7649,28.7125,28.73,290763.0
2020-01-30 13:05:00,32.93,32.94,32.9,32.93,238071.0,28.73,28.7387,28.7038,28.73,238071.0
2020-01-30 13:10:00,32.93,32.96,32.92,32.93,248788.0,28.73,28.7561,28.7212,28.73,248788.0
2020-01-30 13:15:00,32.93,32.96,32.9,32.9,242643.0,28.73,28.7561,28.7038,28.7038,242643.0
2020-01-30 13:20:00,32.91,32.93,32.9,32.91,232630.0,28.7125,28.73,28.7038,28.7125,232630.0
2020-01-30 13:25:00,32.91,32.98,32.91,32.96,439941.0,28.7125,28.7736,28.7125,28.7561,439941.0
2020-01-30 13:30:00,32.95,32.98,32.92,32.95,321214.0,28.7474,28.7736,28.7212,28.7474,321214.0
2020-01-30 13:35:00,32.95,32.99,32.94,32.97,715516.0,28.7474,28.7823,28.7387,28.7649,715516.0
2020-01-30 13:40:00,32.97,33.0,32.96,32.98,315693.0,28.7649,28.791,28.7561,28.7736,315693.0
2020-01-30 13:45:00,32.98,33.0,32.96,32.97,401911.0,28.7736,28.791,28.7561,28.7649,401911.0
2020-01-30 13:50:00,32.97,32.98,32.95,32.97,251954.0,28.7649,28.7736,28.7474,28.7649,251954.0
2020-01-30 13:55:00,32.96,32.97,32.92,32.97,204574.0,28.7561,28.7649,28.7212,28.7649,204574.0
2020-01-30 14:00:00,32.97,32.99,32.96,32.98,247002.0,28.7649,28.7823,28.7561,28.7736,247002.0
2020-01-30 14:05:00,32.98,33.02,32.96,33.01,273993.0,28.7736,28.8085,28.7561,28.7998,273993.0
2020-01-30 14:10:00,33.01,33.04,33.0,33.04,270690.0,28.7998,28.8259,28.791,28.8259,270690.0
2020-01-30 14:15:00,33.04,33.08,33.03,33.07,378215.0,28.8259,28.8608,28.8172,28.8521,378215.0
2020-01-30 14:20:00,33.07,33.11,33.06,33.08,561509.0,28.8521,28.887,28.8434,28.8608,561509.0
2020-01-30 14:25:00,33.08,33.13,33.07,33.12,341960.0,28.8608,28.9045,28.8521,28.8957,341960.0
2020-01-30 14:30:00,33.11,33.13,33.11,33.12,310500.0,28.887,28.9045,28.887,28.8957,310500.0
2020-01-30 14:35:00,33.12,33.14,33.1,33.13,236844.0,28.8957,28.9132,28.8783,28.9045,236844.0
2020-01-30 14:40:00,33.14,33.29,33.11,33.15,1594590.0,28.9132,29.0441,28.887,28.9219,1594590.0
2020-01-30 14:45:00,33.15,33.3,33.12,33.23,786671.0,28.9219,29.0528,28.8957,28.9917,786671.0
2020-01-30 14:50:00,33.24,33.24,33.14,33.18,1143218.0,29.0004,29.0004,28.9132,28.9481,1143218.0
2020-01-30 14:55:00,33.18,33.27,33.17,33.21,818941.0,28.9481,29.0266,28.9394,28.9743,818941.0
2020-01-30 15:00:00,33.22,33.28,33.2,33.26,1239541.0,28.983,29.0353,28.9655,29.0179,1239541.0
2020-01-30 15:05:00,33.27,33.3,33.18,33.2,747694.0,29.0266,29.0528,28.9481,28.9655,747694.0
2020-01-30 15:10:00,33.19,33.23,33.18,33.2,281333.0,28.9568,28.9917,28.9481,28.9655,281333.0
2020-01-30 15:15:00,33.2,33.27,33.2,33.25,509665.0,28.9655,29.0266,28.9655,29.0092,509665.0
2020-01-30 15:20:00,33.25,33.33,33.25,33.3,899559.0,29.0092,29.079,29.0092,29.0528,899559.0
2020-01-30 15:25:00,33.31,33.31,33.24,33.29,662075.0,29.0615,29.0615,29.0004,29.0441,662075.0
2020-01-30 15:30:00,33.28,33.33,33.27,33.32,532721.0,29.0353,29.079,29.0266,29.0702,532721.0
2020-01-30 15:35:00,33.32,33.35,33.3,33.35,464086.0,29.0702,29.0964,29.0528,29.0964,464086.0
2020-01-30 15:40:00,33.34,33.4,33.32,33.38,777297.0,29.0877,29.14,29.0702,29.1226,777297.0
2020-01-30 15:45:00,33.38,33.43,33.35,33.41,1112784.0,29.1226,29.1662,29.0964,29.1487,1112784.0
2020-01-30 15:50:00,33.41,33.45,33.4,33.44,1508273.0,29.1487,29.1836,29.14,29.1749,1508273.0
2020-01-30 15:55:00,33.44,33.52,33.42,33.47,1939641.0,29.1749,29.2447,29.1575,29.2011,1939641.0
2020-01-31 09:30:00,33.07,33.17,32.98,33.0,1573004.0,28.8521,28.9394,28.7736,28.791,1573004.0
2020-01-31 09:35:00,33.0,33.07,32.92,33.02,705246.0,28.791,28.8521,28.7212,28.8085,705246.0
2020-01-31 09:40:00,33.02,33.04,32.98,33.01,576765.0,28.8085,28.8259,28.7736,28.7998,576765.0
2020-01-31 09:45:00,33.01,33.03,32.95,33.02,535096.0,28.7998,28.8172,28.7474,28.8085,535096.0
2020-01-31 09:50:00,33.01,33.05,32.96,32.98,389082.0,28.7998,28.8347,28.7561,28.7736,389082.0
2020-01-31 09:55:00,32.98,33.06,32.98,33.04,548009.0,28.7736,28.8434,28.7736,28.8259,548009.0
2020-01-31 10:00:00,33.04,33.04,32.92,32.96,662472.0,28.8259,28.8259,28.7212,28.7561,662472.0
2020-01-31 10:05:00,32.96,32.98,32.93,32.96,324487.0,28.7561,28.7736,28.73,28.7561,324487.0
2020-01-31 10:10:00,32.96,33.05,32.94,33.03,489027.0,28.7561,28.8347,28.7387,28.8172,489027.0
2020-01-31 10:15:00,33.03,33.06,32.99,33.05,442085.0,28.8172,28.8434,28.7823,28.8347,442085.0
2020-01-31 10:20:00,33.05,33.11,33.04,33.11,473609.0,28.8347,28.887,28.8259,28.887,473609.0
2020-01-31 10:25:00,33.11,33.14,33.06,33.06,664233.0,28.887,28.9132,28.8434,28.8434,664233.0
2020-01-31 10:30:00,33.06,33.11,33.05,33.1,348212.0,28.8434,28.887,28.8347,28.8783,348212.0
2020-01-31 10:35:00,33.1,33.12,33.06,33.06,438429.0,28.8783,28.8957,28.8434,28.8434,438429.0
2020-01-31 10:40:00,33.06,33.08,33.01,33.02,365393.0,28.8434,28.8608,28.7998,28.8085,365393.0
2020-01-31 10:45:00,33.02,33.04,32.97,32.97,385928.0,28.8085,28.8259,28.7649,28.7649,385928.0
2020-01-31 10:50:00,32.98,32.98,32.91,32.95,472018.0,28.7736,28.7736,28.7125,28.7474,472018.0
2020-01-31 10:55:00,32.95,33.0,32.93,32.98,272783.0,28.7474,28.791,28.73,28.7736,272783.0
2020-01-31 11:00:00,32.98,33.02,32.95,33.01,322805.0,28.7736,28.8085,28.7474,28.7998,322805.0
2020-01-31 11:05:00,33.0,33.0,32.93,32.94,299945.0,28.791,28.791,28.73,28.7387,299945.0
2020-01-31 11:10:00,32.94,33.0,32.92,32.93,411554.0,28.7387,28.791,28.7212,28.73,411554.0
2020-01-31 11:15:00,32.93,32.95,32.86,32.93,795838.0,28.73,28.7474,28.6689,28.73,795838.0
2020-01-31 11:20:00,32.93,32.95,32.9,32.91,255215.0,28.73,28.7474,28.7038,28.7125,255215.0
2020-01-31 11:25:00,32.92,32.94,32.85,32.86,598331.0,28.7212,28.7387,28.6602,28.6689,598331.0
2020-01-31 11:30:00,32.87,32.9,32.85,32.88,383994.0,28.6776,28.7038,28.6602,28.6863,383994.0
2020-01-31 11:35:00,32.88,32.91,32.8,32.86,375525.0,28.6863,28.7125,28.6166,28.6689,375525.0
2020-01-31 11:40:00,32.87,32.95,32.86,32.95,447410.0,28.6776,28.7474,28.6689,28.7474,447410.0
2020-01-31 11:45:00,32.94,33.02,32.93,33.0,497102.0,28.7387,28.8085,28.73,28.791,497102.0
2020-01-31 11:50:00,33.0,33.02,32.96,33.02,334681.0,28.791,28.8085,28.7561,28.8085,334681.0
2020-01-31 11:55:00,33.02,33.1,33.01,33.09,583748.0,28.8085,28.8783,28.7998,28.8696,583748.0
2020-01-31 12:00:00,33.09,33.12,33.06,33.09,593360.0,28.8696,28.8957,28.8434,28.8696,593360.0
2020-01-31 12:05:00,33.09,33.1,33.07,33.08,515664.0,28.8696,28.8783,28.8521,28.8608,515664.0
2020-01-31 12:10:00,33.08,33.09,33.04,33.05,329220.0,28.8608,28.8696,28.8259,28.8347,329220.0
2020-01-31 12:15:00,33.04,33.06,33.02,33.05,168288.0,28.8259,28.8434,28.8085,28.8347,168288.0
2020-01-31 12:20:00,33.05,33.06,33.0,33.02,207635.0,28.8347,28.8434,28.791,28.8085,207635.0
2020-01-31 12:25:00,33.02,33.04,33.0,33.02,227332.0,28.8085,28.8259,28.791,28.8085,227332.0
2020-01-31 12:30:00,33.02,33.02,32.95,32.95,330029.0,28.8085,28.8085,28.7474,28.7474,330029.0
2020-01-31 12:35:00,32.96,32.96,32.86,32.87,690928.0,28.7561,28.7561,28.6689,28.6776,690928.0
2020-01-31 12:40:00,32.87,32.97,32.85,32.96,585760.0,28.6776,28.7649,28.6602,28.7561,585760.0
2020-01-31 12:45:00,32.96,32.97,32.86,32.87,347391.0,28.7561,28.7649,28.6689,28.6776,347391.0
2020-01-31 12:50:00,32.86,32.94,32.82,32.91,516941.0,28.6689,28.7387,28.634,28.7125,516941.0
2020-01-31 12:55:00,32.92,32.94,32.87,32.91,463562.0,28.7212,28.7387,28.6776,28.7125,463562.0
2020-01-31 13:00:00,32.9,32.97,32.9,32.92,334726.0,28.7038,28.7649,28.7038,28.7212,334726.0
2020-01-31 13:05:00,32.92,32.94,32.88,32.89,218022.0,28.7212,28.7387,28.6863,28.6951,218022.0
2020-01-31 13:10:00,32.89,32.9,32.86,32.86,279177.0,28.6951,28.7038,28.6689,28.6689,279177.0
2020-01-31 13:15:00,32.87,32.91,32.85,32.87,310258.0,28.6776,28.7125,28.6602,28.6776,310258.0
2020-01-31 13:20:00,32.87,32.92,32.84,32.91,525615.0,28.6776,28.7212,28.6514,28.7125,525615.0
2020-01-31 13:25:00,32.9,32.93,32.88,32.9,474601.0,28.7038,28.73,28.6863,28.7038,474601.0
2020-01-31 13:30:00,32.89,32.9,32.85,32.88,288382.0,28.6951,28.7038,28.6602,28.6863,288382.0
2020-01-31 13:35:00,32.88,32.89,32.82,32.85,516539.0,28.6863,28.6951,28.634,28.6602,516539.0
2020-01-31 13:40:00,32.85,32.87,32.81,32.82,272441.0,28.6602,28.6776,28.6253,28.634,272441.0
2020-01-31 13:45:00,32.82,32.83,32.79,32.83,529700.0,28.634,28.6427,28.6078,28.6427,529700.0
2020-01-31 13:50:00,32.82,32.83,32.78,32.81,526497.0,28.634,28.6427,28.5991,28.6253,526497.0
2020-01-31 13:55:00,32.81,32.85,32.8,32.84,523191.0,28.6253,28.6602,28.6166,28.6514,523191.0
2020-01-31 14:00:00,32.85,32.9,32.84,32.9,617867.0,28.6602,28.7038,28.6514,28.7038,617867.0
2020-01-31 14:05:00,32.89,32.9,32.87,32.89,280824.0,28.6951,28.7038,28.6776,28.6951,280824.0
2020-01-31 14:10:00,32.9,32.92,32.88,32.88,351307.0,28.7038,28.7212,28.6863,28.6863,351307.0
2020-01-31 14:15:00,32.89,32.91,32.88,32.9,274998.0,28.6951,28.7125,28.6863,28.7038,274998.0
2020-01-31 14:20:00,32.9,32.91,32.82,32.84,863969.0,28.7038,28.7125,28.634,28.6514,863969.0
2020-01-31 14:25:00,32.84,32.87,32.83,32.87,222857.0,28.6514,28.6776,28.6427,28.6776,222857.0
2020-01-31 14:30:00,32.86,32.95,32.85,32.93,657428.0,28.6689,28.7474,28.6602,28.73,657428.0
2020-01-31 14:35:00,32.93,32.94,32.9,32.91,346003.0,28.73,28.7387,28.7038,28.7125,346003.0
2020-01-31 14:40:00,32.91,32.93,32.87,32.88,338567.0,28.7125,28.73,28.6776,28.6863,338567.0
2020-01-31 14:45:00,32.88,32.91,32.85,32.86,284702.0,28.6863,28.7125,28.6602,28.6689,284702.0
2020-01-31 14:50:00,32.86,32.89,32.85,32.86,380182.0,28.6689,28.6951,28.6602,28.6689,380182.0
2020-01-31 14:55:00,32.86,32.92,32.86,32.87,487265.0,28.6689,28.7212,28.6689,28.6776,487265.0
2020-01-31 15:00:00,32.88,32.9,32.84,32.87,343410.0,28.6863,28.7038,28.6514,28.6776,343410.0
2020-01-31 15:05:00,32.86,32.88,32.81,32.83,348904.0,28.6689,28.6863,28.6253,28.6427,348904.0
2020-01-31 15:10:00,32.84,32.87,32.81,32.84,585126.0,28.6514,28.6776,28.6253,28.6514,585126.0
2020-01-31 15:15:00,32.84,32.86,32.8,32.84,639787.0,28.6514,28.6689,28.6166,28.6514,639787.0
2020-01-31 15:20:00,32.84,32.88,32.82,32.86,668221.0,28.6514,28.6863,28.634,28.6689,668221.0
2020-01-31 15:25:00,32.87,32.87,32.81,32.81,566839.0,28.6776,28.6776,28.6253,28.6253,566839.0
2020-01-31 15:30:00,32.81,32.84,32.79,32.79,768378.0,28.6253,28.6514,28.6078,28.6078,768378.0
2020-01-31 15:35:00,32.79,32.79,32.71,32.72,1245851.0,28.6078,28.6078,28.538,28.5468,1245851.0
2020-01-31 15:40:00,32.72,32.82,32.65,32.78,1912533.0,28.5468,28.634,28.4857,28.5991,1912533.0
2020-01-31 15:45:00,32.77,32.81,32.69,32.7,1471928.0,28.5904,28.6253,28.5206,28.5293,1471928.0
2020-01-31 15:50:00,32.71,32.83,32.69,32.8,1756159.0,28.538,28.6427,28.5206,28.6166,1756159.0
2020-01-31 15:55:00,32.8,32.87,32.77,32.82,3340292.0,28.6166,28.6776,28.5904,28.634,3340292.0
2020-02-03 09:30:00,33.0,33.18,32.99,33.18,1327714.0,28.791,28.9481,28.7823,28.9481,1327714.0
2020-02-03 09:35:00,33.18,33.28,33.17,33.23,1118052.0,28.9481,29.0353,28.9394,28.9917,1118052.0
2020-02-03 09:40:00,33.23,33.27,33.16,33.21,731739.0,28.9917,29.0266,28.9306,28.9743,731739.0
2020-02-03 09:45:00,33.21,33.25,33.2,33.2,508406.0,28.9743,29.0092,28.9655,28.9655,508406.0
2020-02-03 09:50:00,33.2,33.23,33.15,33.21,832701.0,28.9655,28.9917,28.9219,28.9743,832701.0
2020-02-03 09:55:00,33.21,33.23,33.18,33.2,893619.0,28.9743,28.9917,28.9481,28.9655,893619.0
2020-02-03 10:00:00,33.2,33.37,33.2,33.3,1860094.0,28.9655,29.1139,28.9655,29.0528,1860094.0
2020-02-03 10:05:00,33.29,33.31,33.2,33.29,1027217.0,29.0441,29.0615,28.9655,29.0441,1027217.0
2020-02-03 10:10:00,33.3,33.35,33.29,33.34,733227.0,29.0528,29.0964,29.0441,29.0877,733227.0
2020-02-03 10:15:00,33.34,33.35,33.28,33.34,453334.0,29.0877,29.0964,29.0353,29.0877,453334.0
2020-02-03 10:20:00,33.34,33.37,33.31,33.31,463907.0,29.0877,29.1139,29.0615,29.0615,463907.0
2020-02-03 10:25:00,33.31,33.4,33.31,33.36,538688.0,29.0615,29.14,29.0615,29.1051,538688.0
2020-02-03 10:30:00,33.36,33.39,33.35,33.35,569680.0,29.1051,29.1313,29.0964,29.0964,569680.0
2020-02-03 10:35:00,33.36,33.37,33.3,33.3,766341.0,29.1051,29.1139,29.0528,29.0528,766341.0
2020-02-03 10:40:00,33.3,33.31,33.21,33.23,662018.0,29.0528,29.0615,28.9743,28.9917,662018.0
2020-02-03 10:45:00,33.23,33.23,33.13,33.14,828093.0,28.9917,28.9917,28.9045,28.9132,828093.0
2020-02-03 10:50:00,33.14,33.19,33.13,33.17,622183.0,28.9132,28.9568,28.9045,28.9394,622183.0
2020-02-03 10:55:00,33.17,33.23,33.16,33.22,589388.0,28.9394,28.9917,28.9306,28.983,589388.0
2020-02-03 11:00:00,33.22,33.25,33.2,33.25,412096.0,28.983,29.0092,28.9655,29.0092,412096.0
2020-02-03 11:05:00,33.24,33.28,33.22,33.26,554487.0,29.0004,29.0353,28.983,29.0179,554487.0
2020-02-03 11:10:00,33.26,33.27,33.21,33.23,608838.0,29.0179,29.0266,28.9743,28.9917,608838.0
2020-02-03 11:15:00,33.23,33.25,33.16,33.2,320966.0,28.9917,29.0092,28.9306,28.9655,320966.0
2020-02-03 11:20:00,33.21,33.23,33.15,33.2,362235.0,28.9743,28.9917,28.9219,28.9655,362235.0
2020-02-03 11:25:00,33.2,33.21,33.15,33.16,341497.0,28.9655,28.9743,28.9219,28.9306,341497.0
2020-02-03 11:30:00,33.16,33.17,33.11,33.13,373497.0,28.9306,28.9394,28.887,28.9045,373497.0
2020-02-03 11:35:00,33.12,33.29,33.08,33.1,760518.0,28.8957,29.0441,28.8608,28.8783,760518.0
2020-02-03 11:40:00,33.11,33.13,33.03,33.06,420687.0,28.887,28.9045,28.8172,28.8434,420687.0
2020-02-03 11:45:00,33.05,33.07,33.03,33.04,270989.0,28.8347,28.8521,28.8172,28.8259,270989.0
2020-02-03 11:50:00,33.05,33.08,33.02,33.08,311849.0,28.8347,28.8608,28.8085,28.8608,311849.0
2020-02-03 11:55:00,33.07,33.14,33.06,33.13,279926.0,28.8521,28.9132,28.8434,28.9045,279926.0
2020-02-03 12:00:00,33.13,33.13,33.07,33.11,217237.0,28.9045,28.9045,28.8521,28.887,217237.0
2020-02-03 12:05:00,33.11,33.11,33.05,33.08,201793.0,28.887,28.887,28.8347,28.8608,201793.0
2020-02-03 12:10:00,33.07,33.12,33.06,33.11,241183.0,28.8521,28.8957,28.8434,28.887,241183.0
2020-02-03 12:15:00,33.12,33.14,33.11,33.14,361434.0,28.8957,28.9132,28.887,28.9132,361434.0
2020-02-03 12:20:00,33.13,33.16,33.12,33.16,237918.0,28.9045,28.9306,28.8957,28.9306,237918.0
2020-02-03 12:25:00,33.15,33.16,33.11,33.13,158007.0,28.9219,28.9306,28.887,28.9045,158007.0
2020-02-03 12:30:00,33.13,33.15,33.09,33.12,336571.0,28.9045,28.9219,28.8696,28.8957,336571.0
2020-02-03 12:35:00,33.12,33.14,33.11,33.14,230070.0,28.8957,28.9132,28.887,28.9132,230070.0
2020-02-03 12:40:00,33.14,33.16,33.13,33.16,223914.0,28.9132,28.9306,28.9045,28.9306,223914.0
2020-02-03 12:45:00,33.16,33.19,33.14,33.19,374057.0,28.9306,28.9568,28.9132,28.9568,374057.0
2020-02-03 12:50:00,33.19,33.21,33.18,33.2,391181.0,28.9568,28.9743,28.9481,28.9655,391181.0
2020-02-03 12:55:00,33.2,33.22,33.19,33.2,247524.0,28.9655,28.983,28.9568,28.9655,247524.0
2020-02-03 13:00:00,33.2,33.2,33.16,33.16,254937.0,28.9655,28.9655,28.9306,28.9306,254937.0
2020-02-03 13:05:00,33.16,33.17,33.12,33.14,217802.0,28.9306,28.9394,28.8957,28.9132,217802.0
2020-02-03 13:10:00,33.13,33.14,33.08,33.12,264951.0,28.9045,28.9132,28.8608,28.8957,264951.0
2020-02-03 13:15:00,33.12,33.13,33.09,33.11,275784.0,28.8957,28.9045,28.8696,28.887,275784.0
2020-02-03 13:20:00,33.12,33.15,33.11,33.15,238175.0,28.8957,28.9219,28.887,28.9219,238175.0
2020-02-03 13:25:00,33.15,33.16,33.1,33.12,310743.0,28.9219,28.9306,28.8783,28.8957,310743.0
2020-02-03 13:30:00,33.12,33.15,33.09,33.14,229013.0,28.8957,28.9219,28.8696,28.9132,229013.0
2020-02-03 13:35:00,33.14,33.17,33.13,33.15,240757.0,28.9132,28.9394,28.9045,28.9219,240757.0
2020-02-03 13:40:00,33.16,33.16,33.11,33.13,186197.0,28.9306,28.9306,28.887,28.9045,186197.0
2020-02-03 13:45:00,33.12,33.14,33.09,33.11,218230.0,28.8957,28.9132,28.8696,28.887,218230.0
2020-02-03 13:50:00,33.11,33.13,33.08,33.11,187003.0,28.887,28.9045,28.8608,28.887,187003.0
2020-02-03 13:55:00,33.11,33.14,33.1,33.13,141974.0,28.887,28.9132,28.8783,28.9045,141974.0
2020-02-03 14:00:00,33.13,33.13,33.07,33.08,365768.0,28.9045,28.9045,28.8521,28.8608,365768.0
2020-02-03 14:05:00,33.08,33.1,33.06,33.08,242850.0,28.8608,28.8783,28.8434,28.8608,242850.0
2020-02-03 14:10:00,33.08,33.08,33.04,33.05,256641.0,28.8608,28.8608,28.8259,28.8347,256641.0
2020-02-03 14:15:00,33.05,33.09,33.04,33.07,306256.0,28.8347,28.8696,28.8259,28.8521,306256.0
2020-02-03 14:20:00,33.07,33.11,33.07,33.09,302120.0,28.8521,28.887,28.8521,28.8696,302120.0
2020-02-03 14:25:00,33.1,33.11,33.06,33.07,275085.0,28.8783,28.887,28.8434,28.8521,275085.0
2020-02-03 14:30:00,33.08,33.1,33.03,33.04,429014.0,28.8608,28.8783,28.8172,28.8259,429014.0
2020-02-03 14:35:00,33.04,33.11,33.03,33.11,337232.0,28.8259,28.887,28.8172,28.887,337232.0
2020-02-03 14:40:00,33.11,33.14,33.08,33.13,316274.0,28.887,28.9132,28.8608,28.9045,316274.0
2020-02-03 14:45:00,33.13,33.16,33.11,33.15,215315.0,28.9045,28.9306,28.887,28.9219,215315.0
2020-02-03 14:50:00,33.15,33.16,33.12,33.15,485537.0,28.9219,28.9306,28.8957,28.9219,485537.0
2020-02-03 14:55:00,33.15,33.16,33.12,33.15,328956.0,28.9219,28.9306,28.8957,28.9219,328956.0
2020-02-03 15:00:00,33.15,33.19,33.14,33.19,388211.0,28.9219,28.9568,28.9132,28.9568,388211.0
2020-02-03 15:05:00,33.19,33.19,33.15,33.15,357328.0,28.9568,28.9568,28.9219,28.9219,357328.0
2020-02-03 15:10:00,33.16,33.18,33.14,33.16,369218.0,28.9306,28.9481,28.9132,28.9306,369218.0
2020-02-03 15:15:00,33.17,33.17,33.13,33.15,600074.0,28.9394,28.9394,28.9045,28.9219,600074.0
2020-02-03 15:20:00,33.15,33.2,33.14,33.18,446816.0,28.9219,28.9655,28.9132,28.9481,446816.0
2020-02-03 15:25:00,33.18,33.19,33.16,33.19,308513.0,28.9481,28.9568,28.9306,28.9568,308513.0
2020-02-03 15:30:00,33.18,33.19,33.12,33.16,610013.0,28.9481,28.9568,28.8957,28.9306,610013.0
2020-02-03 15:35:00,33.16,33.17,33.11,33.12,504427.0,28.9306,28.9394,28.887,28.8957,504427.0
2020-02-03 15:40:00,33.11,33.14,33.07,33.08,513203.0,28.887,28.9132,28.8521,28.8608,513203.0
2020-02-03 15:45:00,33.07,33.08,33.02,33.03,373589.0,28.8521,28.8608,28.8085,28.8172,373589.0
2020-02-03 15:50:00,33.02,33.04,32.98,32.98,1775011.0,28.8085,28.8259,28.7736,28.7736,1775011.0
2020-02-03 15:55:00,32.98,33.0,32.91,32.96,5591907.0,28.7736,28.791,28.7125,28.7561,5591907.0
2020-02-04 09:30:00,33.56,33.68,33.54,33.6,2057365.0,29.2796,29.3843,29.2622,29.3145,2057365.0
2020-02-04 09:35:00,33.59,33.68,33.54,33.56,913083.0,29.3058,29.3843,29.2622,29.2796,913083.0
2020-02-04 09:40:00,33.56,33.61,33.53,33.58,471140.0,29.2796,29.3232,29.2534,29.2971,471140.0
2020-02-04 09:45:00,33.58,33.68,33.58,33.68,658447.0,29.2971,29.3843,29.2971,29.3843,658447.0
2020-02-04 09:50:00,33.68,33.69,33.6,33.65,476397.0,29.3843,29.393,29.3145,29.3581,476397.0
2020-02-04 09:55:00,33.65,33.65,33.58,33.62,400646.0,29.3581,29.3581,29.2971,29.332,400646.0
2020-02-04 10:00:00,33.62,33.63,33.58,33.59,423264.0,29.332,29.3407,29.2971,29.3058,423264.0
2020-02-04 10:05:00,33.59,33.65,33.54,33.65,523080.0,29.3058,29.3581,29.2622,29.3581,523080.0
2020-02-04 10:10:00,33.64,33.68,33.6,33.66,541228.0,29.3494,29.3843,29.3145,29.3669,541228.0
2020-02-04 10:15:00,33.65,33.67,33.62,33.66,290335.0,29.3581,29.3756,29.332,29.3669,290335.0
2020-02-04 10:20:00,33.66,33.68,33.62,33.67,400027.0,29.3669,29.3843,29.332,29.3756,400027.0
2020-02-04 10:25:00,33.67,33.72,33.67,33.72,729338.0,29.3756,29.4192,29.3756,29.4192,729338.0
2020-02-04 10:30:00,33.72,33.76,33.69,33.73,648749.0,29.4192,29.4541,29.393,29.4279,648749.0
2020-02-04 10:35:00,33.73,33.79,33.72,33.79,377134.0,29.4279,29.4803,29.4192,29.4803,377134.0
2020-02-04 10:40:00,33.79,33.79,33.77,33.77,368906.0,29.4803,29.4803,29.4628,29.4628,368906.0
2020-02-04 10:45:00,33.78,33.79,33.75,33.76,513445.0,29.4716,29.4803,29.4454,29.4541,513445.0
2020-02-04 10:50:00,33.75,33.76,33.71,33.72,537902.0,29.4454,29.4541,29.4105,29.4192,537902.0
2020-02-04 10:55:00,33.73,33.76,33.72,33.73,492140.0,29.4279,29.4541,29.4192,29.4279,492140.0
2020-02-04 11:00:00,33.73,33.75,33.71,33.73,463545.0,29.4279,29.4454,29.4105,29.4279,463545.0
2020-02-04 11:05:00,33.73,33.75,33.71,33.72,274558.0,29.4279,29.4454,29.4105,29.4192,274558.0
2020-02-04 11:10:00,33.73,33.75,33.68,33.7,340934.0,29.4279,29.4454,29.3843,29.4018,340934.0
2020-02-04 11:15:00,33.71,33.75,33.7,33.75,231237.0,29.4105,29.4454,29.4018,29.4454,231237.0
2020-02-04 11:20:00,33.75,33.78,33.74,33.76,348211.0,29.4454,29.4716,29.4367,29.4541,348211.0
2020-02-04 11:25:00,33.76,33.8,33.75,33.76,504230.0,29.4541,29.489,29.4454,29.4541,504230.0
2020-02-04 11:30:00,33.77,33.79,33.74,33.75,542834.0,29.4628,29.4803,29.4367,29.4454,542834.0
2020-02-04 11:35:00,33.76,33.77,33.74,33.74,261057.0,29.4541,29.4628,29.4367,29.4367,261057.0
2020-02-04 11:40:00,33.75,33.76,33.72,33.76,293313.0,29.4454,29.4541,29.4192,29.4541,293313.0
2020-02-04 11:45:00,33.75,33.78,33.74,33.76,268539.0,29.4454,29.4716,29.4367,29.4541,268539.0
2020-02-04 11:50:00,33.77,33.77,33.72,33.73,331168.0,29.4628,29.4628,29.4192,29.4279,331168.0
2020-02-04 11:55:00,33.73,33.78,33.72,33.77,190060.0,29.4279,29.4716,29.4192,29.4628,190060.0
2020-02-04 12:00:00,33.77,33.78,33.76,33.78,318571.0,29.4628,29.4716,29.4541,29.4716,318571.0
2020-02-04 12:05:00,33.77,33.8,33.77,33.8,130659.0,29.4628,29.489,29.4628,29.489,130659.0
2020-02-04 12:10:00,33.8,33.8,33.78,33.8,237291.0,29.489,29.489,29.4716,29.489,237291.0
2020-02-04 12:15:00,33.8,33.8,33.73,33.77,400618.0,29.489,29.489,29.4279,29.4628,400618.0
2020-02-04 12:20:00,33.77,33.8,33.76,33.8,216751.0,29.4628,29.489,29.4541,29.489,216751.0
2020-02-04 12:25:00,33.8,33.83,33.78,33.82,410394.0,29.489,29.5152,29.4716,29.5065,410394.0
2020-02-04 12:30:00,33.83,33.84,33.82,33.83,261618.0,29.5152,29.5239,29.5065,29.5152,261618.0
2020-02-04 12:35:00,33.83,33.85,33.82,33.84,298719.0,29.5152,29.5326,29.5065,29.5239,298719.0
2020-02-04 12:40:00,33.84,33.84,33.81,33.83,267336.0,29.5239,29.5239,29.4977,29.5152,267336.0
2020-02-04 12:45:00,33.83,33.85,33.82,33.84,296716.0,29.5152,29.5326,29.5065,29.5239,296716.0
2020-02-04 12:50:00,33.84,33.87,33.84,33.86,250578.0,29.5239,29.5501,29.5239,29.5414,250578.0
2020-02-04 12:55:00,33.86,33.88,33.85,33.86,597762.0,29.5414,29.5588,29.5326,29.5414,597762.0
2020-02-04 13:00:00,33.86,33.89,33.86,33.89,393588.0,29.5414,29.5675,29.5414,29.5675,393588.0
2020-02-04 13:05:00,33.88,33.9,33.88,33.89,375474.0,29.5588,29.5763,29.5588,29.5675,375474.0
2020-02-04 13:10:00,33.89,33.89,33.86,33.87,367413.0,29.5675,29.5675,29.5414,29.5501,367413.0
2020-02-04 13:15:00,33.87,33.87,33.84,33.84,297490.0,29.5501,29.5501,29.5239,29.5239,297490.0
2020-02-04 13:20:00,33.84,33.85,33.83,33.83,296728.0,29.5239,29.5326,29.5152,29.5152,296728.0
2020-02-04 13:25:00,33.84,33.84,33.8,33.84,353895.0,29.5239,29.5239,29.489,29.5239,353895.0
2020-02-04 13:30:00,33.84,33.85,33.82,33.84,517497.0,29.5239,29.5326,29.5065,29.5239,517497.0
2020-02-04 13:35:00,33.84,33.85,33.82,33.85,402026.0,29.5239,29.5326,29.5065,29.5326,402026.0
2020-02-04 13:40:00,33.84,33.85,33.82,33.83,205438.0,29.5239,29.5326,29.5065,29.5152,205438.0
2020-02-04 13:45:00,33.83,33.85,33.83,33.84,245051.0,29.5152,29.5326,29.5152,29.5239,245051.0
2020-02-04 13:50:00,33.85,33.88,33.84,33.86,358682.0,29.5326,29.5588,29.5239,29.5414,358682.0
2020-02-04 13:55:00,33.86,33.87,33.85,33.87,193480.0,29.5414,29.5501,29.5326,29.5501,193480.0
2020-02-04 14:00:00,33.87,33.88,33.85,33.86,293007.0,29.5501,29.5588,29.5326,29.5414,293007.0
2020-02-04 14:05:00,33.86,33.87,33.84,33.84,421401.0,29.5414,29.5501,29.5239,29.5239,421401.0
2020-02-04 14:10:00,33.84,33.87,33.84,33.86,162931.0,29.5239,29.5501,29.5239,29.5414,162931.0
2020-02-04 14:15:00,33.86,33.87,33.84,33.85,482527.0,29.5414,29.5501,29.5239,29.5326,482527.0
2020-02-04 14:20:00,33.84,33.85,33.79,33.8,311890.0,29.5239,29.5326,29.4803,29.489,311890.0
2020-02-04 14:25:00,33.8,33.81,33.79,33.8,298206.0,29.489,29.4977,29.4803,29.489,298206.0
2020-02-04 14:30:00,33.8,33.8,33.76,33.77,444288.0,29.489,29.489,29.4541,29.4628,444288.0
2020-02-04 14:35:00,33.77,33.8,33.76,33.79,591478.0,29.4628,29.489,29.4541,29.4803,591478.0
2020-02-04 14:40:00,33.79,33.85,33.78,33.84,524181.0,29.4803,29.5326,29.4716,29.5239,524181.0
2020-02-04 14:45:00,33.84,33.85,33.81,33.85,260747.0,29.5239,29.5326,29.4977,29.5326,260747.0
2020-02-04 14:50:00,33.84,33.85,33.78,33.8,379313.0,29.5239,29.5326,29.4716,29.489,379313.0
2020-02-04 14:55:00,33.8,33.8,33.78,33.79,211165.0,29.489,29.489,29.4716,29.4803,211165.0
2020-02-04 15:00:00,33.78,33.78,33.74,33.77,375874.0,29.4716,29.4716,29.4367,29.4628,375874.0
2020-02-04 15:05:00,33.77,33.77,33.69,33.7,577848.0,29.4628,29.4628,29.393,29.4018,577848.0
2020-02-04 15:10:00,33.69,33.73,33.66,33.66,468177.0,29.393,29.4279,29.3669,29.3669,468177.0
2020-02-04 15:15:00,33.67,33.73,33.65,33.72,498323.0,29.3756,29.4279,29.3581,29.4192,498323.0
2020-02-04 15:20:00,33.72,33.74,33.71,33.73,383299.0,29.4192,29.4367,29.4105,29.4279,383299.0
2020-02-04 15:25:00,33.73,33.74,33.71,33.72,352479.0,29.4279,29.4367,29.4105,29.4192,352479.0
2020-02-04 15:30:00,33.72,33.74,33.7,33.72,541800.0,29.4192,29.4367,29.4018,29.4192,541800.0
2020-02-04 15:35:00,33.72,33.77,33.71,33.73,497046.0,29.4192,29.4628,29.4105,29.4279,497046.0
2020-02-04 15:40:00,33.73,33.74,33.69,33.69,672349.0,29.4279,29.4367,29.393,29.393,672349.0
2020-02-04 15:45:00,33.69,33.71,33.66,33.7,888424.0,29.393,29.4105,29.3669,29.4018,888424.0
2020-02-04 15:50:00,33.69,33.7,33.59,33.61,1463553.0,29.393,29.4018,29.3058,29.3232,1463553.0
2020-02-04 15:55:00,33.61,33.62,33.55,33.62,2069181.0,29.3232,29.332,29.2709,29.332,2069181.0
2020-02-05 09:30:00,34.1,34.2,34.07,34.2,1543421.0,29.7507,29.838,29.7246,29.838,1543421.0
2020-02-05 09:35:00,34.2,34.26,34.15,34.17,1275414.0,29.838,29.8903,29.7944,29.8118,1275414.0
2020-02-05 09:40:00,34.16,34.19,34.09,34.16,636690.0,29.8031,29.8293,29.742,29.8031,636690.0
2020-02-05 09:45:00,34.15,34.3,34.15,34.29,885490.0,29.7944,29.9252,29.7944,29.9165,885490.0
2020-02-05 09:50:00,34.28,34.31,34.24,34.27,879564.0,29.9078,29.934,29.8729,29.8991,879564.0
2020-02-05 09:55:00,34.28,34.32,34.25,34.3,578012.0,29.9078,29.9427,29.8816,29.9252,578012.0
2020-02-05 10:00:00,34.29,34.46,34.27,34.44,1383972.0,29.9165,30.0648,29.8991,30.0474,1383972.0
2020-02-05 10:05:00,34.43,34.49,34.42,34.46,1160892.0,30.0387,30.091,30.0299,30.0648,1160892.0
2020-02-05 10:10:00,34.47,34.51,34.41,34.48,1533653.0,30.0736,30.1085,30.0212,30.0823,1533653.0
2020-02-05 10:15:00,34.49,34.55,34.49,34.52,1155610.0,30.091,30.1433,30.091,30.1172,1155610.0
2020-02-05 10:20:00,34.52,34.59,34.5,34.59,940502.0,30.1172,30.1782,30.0997,30.1782,940502.0
2020-02-05 10:25:00,34.58,34.59,34.39,34.48,1022447.0,30.1695,30.1782,30.0038,30.0823,1022447.0
2020-02-05 10:30:00,34.47,34.55,34.44,34.51,707082.0,30.0736,30.1433,30.0474,30.1085,707082.0
2020-02-05 10:35:00,34.51,34.53,34.43,34.46,856744.0,30.1085,30.1259,30.0387,30.0648,856744.0
2020-02-05 10:40:00,34.46,34.52,34.42,34.52,599985.0,30.0648,30.1172,30.0299,30.1172,599985.0
2020-02-05 10:45:00,34.52,34.55,34.49,34.49,764828.0,30.1172,30.1433,30.091,30.091,764828.0
2020-02-05 10:50:00,34.49,34.52,34.45,34.5,1054871.0,30.091,30.1172,30.0561,30.0997,1054871.0
2020-02-05 10:55:00,34.49,34.6,34.47,34.59,955617.0,30.091,30.187,30.0736,30.1782,955617.0
2020-02-05 11:00:00,34.59,34.6,34.54,34.55,838060.0,30.1782,30.187,30.1346,30.1433,838060.0
2020-02-05 11:05:00,34.56,34.6,34.55,34.6,629380.0,30.1521,30.187,30.1433,30.187,629380.0
2020-02-05 11:10:00,34.6,34.63,34.58,34.61,791468.0,30.187,30.2131,30.1695,30.1957,791468.0
2020-02-05 11:15:00,34.62,34.66,34.61,34.64,589078.0,30.2044,30.2393,30.1957,30.2219,589078.0
2020-02-05 11:20:00,34.64,34.65,34.59,34.62,506607.0,30.2219,30.2306,30.1782,30.2044,506607.0
2020-02-05 11:25:00,34.62,34.65,34.61,34.65,356574.0,30.2044,30.2306,30.1957,30.2306,356574.0
2020-02-05 11:30:00,34.65,34.65,34.61,34.65,319761.0,30.2306,30.2306,30.1957,30.2306,319761.0
2020-02-05 11:35:00,34.65,34.68,34.62,34.65,559535.0,30.2306,30.2568,30.2044,30.2306,559535.0
2020-02-05 11:40:00,34.64,34.65,34.6,34.65,659573.0,30.2219,30.2306,30.187,30.2306,659573.0
2020-02-05 11:45:00,34.65,34.74,34.63,34.74,605697.0,30.2306,30.3091,30.2131,30.3091,605697.0
2020-02-05 11:50:00,34.74,34.77,34.71,34.76,721471.0,30.3091,30.3353,30.2829,30.3266,721471.0
2020-02-05 11:55:00,34.76,34.8,34.75,34.79,454477.0,30.3266,30.3615,30.3178,30.3527,454477.0
2020-02-05 12:00:00,34.79,34.81,34.75,34.76,776170.0,30.3527,30.3702,30.3178,30.3266,776170.0
2020-02-05 12:05:00,34.75,34.78,34.74,34.77,627601.0,30.3178,30.344,30.3091,30.3353,627601.0
2020-02-05 12:10:00,34.77,34.77,34.73,34.75,516681.0,30.3353,30.3353,30.3004,30.3178,516681.0
2020-02-05 12:15:00,34.75,34.79,34.74,34.77,790210.0,30.3178,30.3527,30.3091,30.3353,790210.0
2020-02-05 12:20:00,34.77,34.78,34.74,34.77,417365.0,30.3353,30.344,30.3091,30.3353,417365.0
2020-02-05 12:25:00,34.77,34.78,34.74,34.75,483424.0,30.3353,30.344,30.3091,30.3178,483424.0
2020-02-05 12:30:00,34.75,34.76,34.72,34.74,365432.0,30.3178,30.3266,30.2917,30.3091,365432.0
2020-02-05 12:35:00,34.75,34.77,34.74,34.76,314061.0,30.3178,30.3353,30.3091,30.3266,314061.0
2020-02-05 12:40:00,34.77,34.77,34.74,34.75,348535.0,30.3353,30.3353,30.3091,30.3178,348535.0
2020-02-05 12:45:00,34.75,34.75,34.74,34.75,170689.0,30.3178,30.3178,30.3091,30.3178,170689.0
2020-02-05 12:50:00,34.75,34.77,34.73,34.73,537795.0,30.3178,30.3353,30.3004,30.3004,537795.0
2020-02-05 12:55:00,34.74,34.75,34.72,34.72,207328.0,30.3091,30.3178,30.2917,30.2917,207328.0
2020-02-05 13:00:00,34.72,34.74,34.71,34.73,391122.0,30.2917,30.3091,30.2829,30.3004,391122.0
2020-02-05 13:05:00,34.73,34.73,34.67,34.69,342479.0,30.3004,30.3004,30.248,30.2655,342479.0
2020-02-05 13:10:00,34.69,34.71,34.68,34.7,171947.0,30.2655,30.2829,30.2568,30.2742,171947.0
2020-02-05 13:15:00,34.69,34.7,34.66,34.7,276278.0,30.2655,30.2742,30.2393,30.2742,276278.0
2020-02-05 13:20:00,34.69,34.72,34.69,34.71,210397.0,30.2655,30.2917,30.2655,30.2829,210397.0
2020-02-05 13:25:00,34.71,34.73,34.7,34.7,239171.0,30.2829,30.3004,30.2742,30.2742,239171.0
2020-02-05 13:30:00,34.7,34.71,34.68,34.71,194595.0,30.2742,30.2829,30.2568,30.2829,194595.0
2020-02-05 13:35:00,34.7,34.71,34.66,34.69,338931.0,30.2742,30.2829,30.2393,30.2655,338931.0
2020-02-05 13:40:00,34.69,34.7,34.68,34.69,288985.0,30.2655,30.2742,30.2568,30.2655,288985.0
2020-02-05 13:45:00,34.69,34.7,34.67,34.67,208303.0,30.2655,30.2742,30.248,30.248,208303.0
2020-02-05 13:50:00,34.67,34.7,34.64,34.64,446240.0,30.248,30.2742,30.2219,30.2219,446240.0
2020-02-05 13:55:00,34.65,34.68,34.64,34.68,489577.0,30.2306,30.2568,30.2219,30.2568,489577.0
2020-02-05 14:00:00,34.68,34.7,34.66,34.66,400820.0,30.2568,30.2742,30.2393,30.2393,400820.0
2020-02-05 14:05:00,34.66,34.69,34.62,34.66,271879.0,30.2393,30.2655,30.2044,30.2393,271879.0
2020-02-05 14:10:00,34.65,34.65,34.62,34.63,228928.0,30.2306,30.2306,30.2044,30.2131,228928.0
2020-02-05 14:15:00,34.63,34.66,34.62,34.64,204445.0,30.2131,30.2393,30.2044,30.2219,204445.0
2020-02-05 14:20:00,34.64,34.67,34.63,34.67,196656.0,30.2219,30.248,30.2131,30.248,196656.0
2020-02-05 14:25:00,34.66,34.68,34.64,34.67,217987.0,30.2393,30.2568,30.2219,30.248,217987.0
2020-02-05 14:30:00,34.67,34.68,34.63,34.63,345838.0,30.248,30.2568,30.2131,30.2131,345838.0
2020-02-05 14:35:00,34.64,34.69,34.63,34.69,452301.0,30.2219,30.2655,30.2131,30.2655,452301.0
2020-02-05 14:40:00,34.69,34.69,34.67,34.69,410482.0,30.2655,30.2655,30.248,30.2655,410482.0
2020-02-05 14:45:00,34.69,34.69,34.64,34.65,415122.0,30.2655,30.2655,30.2219,30.2306,415122.0
2020-02-05 14:50:00,34.66,34.67,34.64,34.66,417582.0,30.2393,30.248,30.2219,30.2393,417582.0
2020-02-05 14:55:00,34.66,34.66,34.62,34.63,520382.0,30.2393,30.2393,30.2044,30.2131,520382.0
2020-02-05 15:00:00,34.63,34.68,34.62,34.66,491523.0,30.2131,30.2568,30.2044,30.2393,491523.0
2020-02-05 15:05:00,34.66,34.69,34.66,34.67,466119.0,30.2393,30.2655,30.2393,30.248,466119.0
2020-02-05 15:10:00,34.67,34.69,34.66,34.69,422464.0,30.248,30.2655,30.2393,30.2655,422464.0
2020-02-05 15:15:00,34.69,34.73,34.67,34.7,489301.0,30.2655,30.3004,30.248,30.2742,489301.0
2020-02-05 15:20:00,34.71,34.75,34.7,34.74,440015.0,30.2829,30.3178,30.2742,30.3091,440015.0
2020-02-05 15:25:00,34.74,34.76,34.72,34.73,448257.0,30.3091,30.3266,30.2917,30.3004,448257.0
2020-02-05 15:30:00,34.73,34.74,34.69,34.7,618131.0,30.3004,30.3091,30.2655,30.2742,618131.0
2020-02-05 15:35:00,34.7,34.72,34.66,34.67,399828.0,30.2742,30.2917,30.2393,30.248,399828.0
2020-02-05 15:40:00,34.68,34.74,34.67,34.73,669535.0,30.2568,30.3091,30.248,30.3004,669535.0
2020-02-05 15:45:00,34.72,34.73,34.68,34.69,534720.0,30.2917,30.3004,30.2568,30.2655,534720.0
2020-02-05 15:50:00,34.69,34.7,34.63,34.66,982206.0,30.2655,30.2742,30.2131,30.2393,982206.0
2020-02-05 15:55:00,34.66,34.74,34.63,34.7,2526443.0,30.2393,30.3091,30.2131,30.2742,2526443.0
2020-02-06 09:30:00,34.94,35.01,34.83,34.84,1992252.0,30.4836,30.5447,30.3876,30.3964,1992252.0
2020-02-06 09:35:00,34.84,34.84,34.68,34.79,889940.0,30.3964,30.3964,30.2568,30.3527,889940.0
2020-02-06 09:40:00,34.78,34.8,34.72,34.75,745400.0,30.344,30.3615,30.2917,30.3178,745400.0
2020-02-06 09:45:00,34.75,34.76,34.68,34.69,971775.0,30.3178,30.3266,30.2568,30.2655,971775.0
2020-02-06 09:50:00,34.7,34.71,34.64,34.67,771669.0,30.2742,30.2829,30.2219,30.248,771669.0
2020-02-06 09:55:00,34.67,34.79,34.65,34.78,653821.0,30.248,30.3527,30.2306,30.344,653821.0
2020-02-06 10:00:00,34.77,34.78,34.73,34.77,516466.0,30.3353,30.344,30.3004,30.3353,516466.0
2020-02-06 10:05:00,34.77,34.79,34.73,34.75,476475.0,30.3353,30.3527,30.3004,30.3178,476475.0
2020-02-06 10:10:00,34.75,34.79,34.74,34.76,346076.0,30.3178,30.3527,30.3091,30.3266,346076.0
2020-02-06 10:15:00,34.76,34.77,34.7,34.7,359564.0,30.3266,30.3353,30.2742,30.2742,359564.0
2020-02-06 10:20:00,34.7,34.73,34.65,34.67,311539.0,30.2742,30.3004,30.2306,30.248,311539.0
2020-02-06 10:25:00,34.66,34.75,34.65,34.72,630505.0,30.2393,30.3178,30.2306,30.2917,630505.0
2020-02-06 10:30:00,34.72,34.79,34.69,34.78,450975.0,30.2917,30.3527,30.2655,30.344,450975.0
2020-02-06 10:35:00,34.78,34.79,34.77,34.79,528986.0,30.344,30.3527,30.3353,30.3527,528986.0
2020-02-06 10:40:00,34.79,34.79,34.72,34.73,422128.0,30.3527,30.3527,30.2917,30.3004,422128.0
2020-02-06 10:45:00,34.73,34.82,34.72,34.79,495616.0,30.3004,30.3789,30.2917,30.3527,495616.0
2020-02-06 10:50:00,34.79,34.82,34.71,34.72,466400.0,30.3527,30.3789,30.2829,30.2917,466400.0
2020-02-06 10:55:00,34.71,34.75,34.7,34.71,389188.0,30.2829,30.3178,30.2742,30.2829,389188.0
2020-02-06 11:00:00,34.72,34.74,34.68,34.72,749573.0,30.2917,30.3091,30.2568,30.2917,749573.0
2020-02-06 11:05:00,34.71,34.74,34.69,34.73,375845.0,30.2829,30.3091,30.2655,30.3004,375845.0
2020-02-06 11:10:00,34.73,34.78,34.73,34.78,437860.0,30.3004,30.344,30.3004,30.344,437860.0
2020-02-06 11:15:00,34.77,34.8,34.75,34.77,299712.0,30.3353,30.3615,30.3178,30.3353,299712.0
2020-02-06 11:20:00,34.77,34.77,34.73,34.76,202209.0,30.3353,30.3353,30.3004,30.3266,202209.0
2020-02-06 11:25:00,34.76,34.76,34.71,34.72,210290.0,30.3266,30.3266,30.2829,30.2917,210290.0
2020-02-06 11:30:00,34.73,34.74,34.7,34.74,251810.0,30.3004,30.3091,30.2742,30.3091,251810.0
2020-02-06 11:35:00,34.73,34.74,34.7,34.73,214337.0,30.3004,30.3091,30.2742,30.3004,214337.0
2020-02-06 11:40:00,34.73,34.77,34.72,34.73,260166.0,30.3004,30.3353,30.2917,30.3004,260166.0
2020-02-06 11:45:00,34.72,34.74,34.71,34.73,121429.0,30.2917,30.3091,30.2829,30.3004,121429.0
2020-02-06 11:50:00,34.73,34.74,34.67,34.68,230211.0,30.3004,30.3091,30.248,30.2568,230211.0
2020-02-06 11:55:00,34.67,34.7,34.65,34.65,282136.0,30.248,30.2742,30.2306,30.2306,282136.0
2020-02-06 12:00:00,34.65,34.67,34.62,34.63,334097.0,30.2306,30.248,30.2044,30.2131,334097.0
2020-02-06 12:05:00,34.62,34.68,34.6,34.65,418661.0,30.2044,30.2568,30.187,30.2306,418661.0
2020-02-06 12:10:00,34.65,34.66,34.62,34.64,234429.0,30.2306,30.2393,30.2044,30.2219,234429.0
2020-02-06 12:15:00,34.63,34.67,34.62,34.67,272375.0,30.2131,30.248,30.2044,30.248,272375.0
2020-02-06 12:20:00,34.66,34.69,34.65,34.68,212545.0,30.2393,30.2655,30.2306,30.2568,212545.0
2020-02-06 12:25:00,34.69,34.71,34.68,34.7,290933.0,30.2655,30.2829,30.2568,30.2742,290933.0
2020-02-06 12:30:00,34.71,34.71,34.67,34.7,243383.0,30.2829,30.2829,30.248,30.2742,243383.0
2020-02-06 12:35:00,34.7,34.72,34.69,34.7,428627.0,30.2742,30.2917,30.2655,30.2742,428627.0
2020-02-06 12:40:00,34.7,34.72,34.69,34.72,189946.0,30.2742,30.2917,30.2655,30.2917,189946.0
2020-02-06 12:45:00,34.72,34.73,34.67,34.69,244745.0,30.2917,30.3004,30.248,30.2655,244745.0
2020-02-06 12:50:00,34.7,34.71,34.67,34.69,167812.0,30.2742,30.2829,30.248,30.2655,167812.0
2020-02-06 12:55:00,34.69,34.7,34.66,34.68,258212.0,30.2655,30.2742,30.2393,30.2568,258212.0
2020-02-06 13:00:00,34.68,34.71,34.68,34.7,201987.0,30.2568,30.2829,30.2568,30.2742,201987.0
2020-02-06 13:05:00,34.7,34.72,34.68,34.7,176131.0,30.2742,30.2917,30.2568,30.2742,176131.0
2020-02-06 13:10:00,34.7,34.71,34.68,34.71,288494.0,30.2742,30.2829,30.2568,30.2829,288494.0
2020-02-06 13:15:00,34.71,34.73,34.7,34.72,90142.0,30.2829,30.3004,30.2742,30.2917,90142.0
2020-02-06 13:20:00,34.72,34.72,34.68,34.69,182445.0,30.2917,30.2917,30.2568,30.2655,182445.0
2020-02-06 13:25:00,34.69,34.7,34.66,34.66,287369.0,30.2655,30.2742,30.2393,30.2393,287369.0
2020-02-06 13:30:00,34.66,34.68,34.65,34.66,248554.0,30.2393,30.2568,30.2306,30.2393,248554.0
2020-02-06 13:35:00,34.66,34.67,34.64,34.65,283151.0,30.2393,30.248,30.2219,30.2306,283151.0
2020-02-06 13:40:00,34.66,34.68,34.62,34.68,284540.0,30.2393,30.2568,30.2044,30.2568,284540.0
2020-02-06 13:45:00,34.68,34.73,34.67,34.72,316169.0,30.2568,30.3004,30.248,30.2917,316169.0
2020-02-06 13:50:00,34.72,34.75,34.71,34.73,336374.0,30.2917,30.3178,30.2829,30.3004,336374.0
2020-02-06 13:55:00,34.73,34.75,34.73,34.74,242865.0,30.3004,30.3178,30.3004,30.3091,242865.0
2020-02-06 14:00:00,34.73,34.74,34.7,34.72,288617.0,30.3004,30.3091,30.2742,30.2917,288617.0
2020-02-06 14:05:00,34.71,34.75,34.7,34.75,264395.0,30.2829,30.3178,30.2742,30.3178,264395.0
2020-02-06 14:10:00,34.75,34.76,34.74,34.75,195518.0,30.3178,30.3266,30.3091,30.3178,195518.0
2020-02-06 14:15:00,34.75,34.76,34.73,34.73,253371.0,30.3178,30.3266,30.3004,30.3004,253371.0
2020-02-06 14:20:00,34.73,34.74,34.71,34.74,257619.0,30.3004,30.3091,30.2829,30.3091,257619.0
2020-02-06 14:25:00,34.73,34.77,34.73,34.76,328293.0,30.3004,30.3353,30.3004,30.3266,328293.0
2020-02-06 14:30:00,34.75,34.78,34.75,34.75,265817.0,30.3178,30.344,30.3178,30.3178,265817.0
2020-02-06 14:35:00,34.75,34.77,34.73,34.75,392479.0,30.3178,30.3353,30.3004,30.3178,392479.0
2020-02-06 14:40:00,34.75,34.77,34.73,34.73,275033.0,30.3178,30.3353,30.3004,30.3004,275033.0
2020-02-06 14:45:00,34.73,34.76,34.73,34.76,325430.0,30.3004,30.3266,30.3004,30.3266,325430.0
2020-02-06 14:50:00,34.76,34.77,34.75,34.75,296815.0,30.3266,30.3353,30.3178,30.3178,296815.0
2020-02-06 14:55:00,34.75,34.76,34.73,34.73,298898.0,30.3178,30.3266,30.3004,30.3004,298898.0
2020-02-06 15:00:00,34.73,34.75,34.7,34.72,499777.0,30.3004,30.3178,30.2742,30.2917,499777.0
2020-02-06 15:05:00,34.73,34.74,34.72,34.73,308552.0,30.3004,30.3091,30.2917,30.3004,308552.0
2020-02-06 15:10:00,34.73,34.74,34.7,34.73,309924.0,30.3004,30.3091,30.2742,30.3004,309924.0
2020-02-06 15:15:00,34.72,34.74,34.7,34.72,249334.0,30.2917,30.3091,30.2742,30.2917,249334.0
2020-02-06 15:20:00,34.72,34.74,34.7,34.72,307796.0,30.2917,30.3091,30.2742,30.2917,307796.0
2020-02-06 15:25:00,34.72,34.73,34.69,34.7,318886.0,30.2917,30.3004,30.2655,30.2742,318886.0
2020-02-06 15:30:00,34.7,34.74,34.69,34.73,286327.0,30.2742,30.3091,30.2655,30.3004,286327.0
2020-02-06 15:35:00,34.74,34.75,34.73,34.73,451084.0,30.3091,30.3178,30.3004,30.3004,451084.0
2020-02-06 15:40:00,34.73,34.75,34.72,34.72,418393.0,30.3004,30.3178,30.2917,30.2917,418393.0
2020-02-06 15:45:00,34.73,34.74,34.68,34.69,712861.0,30.3004,30.3091,30.2568,30.2655,712861.0
2020-02-06 15:50:00,34.69,34.7,34.65,34.66,715040.0,30.2655,30.2742,30.2306,30.2393,715040.0
2020-02-06 15:55:00,34.66,34.7,34.65,34.66,2083660.0,30.2393,30.2742,30.2306,30.2393,2083660.0
2020-02-07 09:30:00,34.32,34.45,34.26,34.29,1478873.0,29.9427,30.0561,29.8903,29.9165,1478873.0
2020-02-07 09:35:00,34.3,34.59,34.24,34.53,854451.0,29.9252,30.1782,29.8729,30.1259,854451.0
2020-02-07 09:40:00,34.52,34.54,34.46,34.5,431487.0,30.1172,30.1346,30.0648,30.0997,431487.0
2020-02-07 09:45:00,34.5,34.55,34.48,34.55,252485.0,30.0997,30.1433,30.0823,30.1433,252485.0
2020-02-07 09:50:00,34.54,34.6,34.53,34.58,366485.0,30.1346,30.187,30.1259,30.1695,366485.0
2020-02-07 09:55:00,34.58,34.59,34.45,34.48,321742.0,30.1695,30.1782,30.0561,30.0823,321742.0
2020-02-07 10:00:00,34.49,34.5,34.42,34.47,547791.0,30.091,30.0997,30.0299,30.0736,547791.0
2020-02-07 10:05:00,34.47,34.49,34.44,34.47,797894.0,30.0736,30.091,30.0474,30.0736,797894.0
2020-02-07 10:10:00,34.48,34.49,34.45,34.49,481452.0,30.0823,30.091,30.0561,30.091,481452.0
2020-02-07 10:15:00,34.49,34.49,34.45,34.46,621234.0,30.091,30.091,30.0561,30.0648,621234.0
2020-02-07 10:20:00,34.46,34.51,34.44,34.47,377288.0,30.0648,30.1085,30.0474,30.0736,377288.0
2020-02-07 10:25:00,34.46,34.49,34.45,34.46,281850.0,30.0648,30.091,30.0561,30.0648,281850.0
2020-02-07 10:30:00,34.47,34.49,34.45,34.46,258016.0,30.0736,30.091,30.0561,30.0648,258016.0
2020-02-07 10:35:00,34.46,34.48,34.45,34.46,274441.0,30.0648,30.0823,30.0561,30.0648,274441.0
2020-02-07 10:40:00,34.46,34.52,34.44,34.51,561145.0,30.0648,30.1172,30.0474,30.1085,561145.0
2020-02-07 10:45:00,34.51,34.52,34.47,34.51,216954.0,30.1085,30.1172,30.0736,30.1085,216954.0
2020-02-07 10:50:00,34.51,34.51,34.47,34.48,236603.0,30.1085,30.1085,30.0736,30.0823,236603.0
2020-02-07 10:55:00,34.48,34.51,34.46,34.46,327484.0,30.0823,30.1085,30.0648,30.0648,327484.0
2020-02-07 11:00:00,34.46,34.47,34.42,34.45,248045.0,30.0648,30.0736,30.0299,30.0561,248045.0
2020-02-07 11:05:00,34.45,34.53,34.45,34.47,281924.0,30.0561,30.1259,30.0561,30.0736,281924.0
2020-02-07 11:10:00,34.47,34.5,34.44,34.49,153592.0,30.0736,30.0997,30.0474,30.091,153592.0
2020-02-07 11:15:00,34.49,34.51,34.48,34.51,136331.0,30.091,30.1085,30.0823,30.1085,136331.0
2020-02-07 11:20:00,34.51,34.55,34.5,34.55,345504.0,30.1085,30.1433,30.0997,30.1433,345504.0
2020-02-07 11:25:00,34.55,34.56,34.53,34.53,250654.0,30.1433,30.1521,30.1259,30.1259,250654.0
2020-02-07 11:30:00,34.54,34.58,34.52,34.53,406343.0,30.1346,30.1695,30.1172,30.1259,406343.0
2020-02-07 11:35:00,34.54,34.55,34.51,34.52,173122.0,30.1346,30.1433,30.1085,30.1172,173122.0
2020-02-07 11:40:00,34.52,34.56,34.51,34.55,231014.0,30.1172,30.1521,30.1085,30.1433,231014.0
2020-02-07 11:45:00,34.55,34.55,34.5,34.51,253599.0,30.1433,30.1433,30.0997,30.1085,253599.0
2020-02-07 11:50:00,34.52,34.54,34.51,34.52,133959.0,30.1172,30.1346,30.1085,30.1172,133959.0
2020-02-07 11:55:00,34.52,34.56,34.52,34.55,142671.0,30.1172,30.1521,30.1172,30.1433,142671.0
2020-02-07 12:00:00,34.55,34.57,34.54,34.57,224732.0,30.1433,30.1608,30.1346,30.1608,224732.0
2020-02-07 12:05:00,34.57,34.6,34.56,34.58,146746.0,30.1608,30.187,30.1521,30.1695,146746.0
2020-02-07 12:10:00,34.58,34.62,34.57,34.62,177620.0,30.1695,30.2044,30.1608,30.2044,177620.0
2020-02-07 12:15:00,34.62,34.62,34.6,34.61,127705.0,30.2044,30.2044,30.187,30.1957,127705.0
2020-02-07 12:20:00,34.61,34.63,34.6,34.61,149146.0,30.1957,30.2131,30.187,30.1957,149146.0
2020-02-07 12:25:00,34.61,34.61,34.58,34.59,149948.0,30.1957,30.1957,30.1695,30.1782,149948.0
2020-02-07 12:30:00,34.59,34.6,34.55,34.55,185780.0,30.1782,30.187,30.1433,30.1433,185780.0
2020-02-07 12:35:00,34.55,34.57,34.53,34.56,150108.0,30.1433,30.1608,30.1259,30.1521,150108.0
2020-02-07 12:40:00,34.56,34.57,34.52,34.52,79990.0,30.1521,30.1608,30.1172,30.1172,79990.0
2020-02-07 12:45:00,34.53,34.55,34.52,34.55,75536.0,30.1259,30.1433,30.1172,30.1433,75536.0
2020-02-07 12:50:00,34.55,34.56,34.53,34.55,141396.0,30.1433,30.1521,30.1259,30.1433,141396.0
2020-02-07 12:55:00,34.56,34.57,34.53,34.56,221831.0,30.1521,30.1608,30.1259,30.1521,221831.0
2020-02-07 13:00:00,34.55,34.56,34.54,34.55,91355.0,30.1433,30.1521,30.1346,30.1433,91355.0
2020-02-07 13:05:00,34.56,34.57,34.54,34.55,150426.0,30.1521,30.1608,30.1346,30.1433,150426.0
2020-02-07 13:10:00,34.55,34.56,34.54,34.55,93942.0,30.1433,30.1521,30.1346,30.1433,93942.0
2020-02-07 13:15:00,34.55,34.55,34.54,34.55,112375.0,30.1433,30.1433,30.1346,30.1433,112375.0
2020-02-07 13:20:00,34.55,34.56,34.53,34.55,144162.0,30.1433,30.1521,30.1259,30.1433,144162.0
2020-02-07 13:25:00,34.56,34.57,34.55,34.57,58192.0,30.1521,30.1608,30.1433,30.1608,58192.0
2020-02-07 13:30:00,34.57,34.58,34.51,34.52,315517.0,30.1608,30.1695,30.1085,30.1172,315517.0
2020-02-07 13:35:00,34.52,34.59,34.52,34.54,953112.0,30.1172,30.1782,30.1172,30.1346,953112.0
2020-02-07 13:40:00,34.54,34.59,34.53,34.58,187592.0,30.1346,30.1782,30.1259,30.1695,187592.0
2020-02-07 13:45:00,34.58,34.59,34.56,34.58,221761.0,30.1695,30.1782,30.1521,30.1695,221761.0
2020-02-07 13:50:00,34.57,34.59,34.55,34.57,240082.0,30.1608,30.1782,30.1433,30.1608,240082.0
2020-02-07 13:55:00,34.58,34.59,34.54,34.55,281946.0,30.1695,30.1782,30.1346,30.1433,281946.0
2020-02-07 14:00:00,34.54,34.55,34.49,34.5,471561.0,30.1346,30.1433,30.091,30.0997,471561.0
2020-02-07 14:05:00,34.49,34.53,34.47,34.47,453535.0,30.091,30.1259,30.0736,30.0736,453535.0
2020-02-07 14:10:00,34.47,34.49,34.45,34.46,213757.0,30.0736,30.091,30.0561,30.0648,213757.0
2020-02-07 14:15:00,34.46,34.5,34.46,34.48,304360.0,30.0648,30.0997,30.0648,30.0823,304360.0
2020-02-07 14:20:00,34.47,34.49,34.46,34.47,182104.0,30.0736,30.091,30.0648,30.0736,182104.0
2020-02-07 14:25:00,34.47,34.52,34.46,34.5,213290.0,30.0736,30.1172,30.0648,30.0997,213290.0
2020-02-07 14:30:00,34.51,34.56,34.5,34.52,314369.0,30.1085,30.1521,30.0997,30.1172,314369.0
2020-02-07 14:35:00,34.52,34.56,34.52,34.53,225869.0,30.1172,30.1521,30.1172,30.1259,225869.0
2020-02-07 14:40:00,34.52,34.56,34.51,34.55,285000.0,30.1172,30.1521,30.1085,30.1433,285000.0
2020-02-07 14:45:00,34.55,34.55,34.52,34.53,115371.0,30.1433,30.1433,30.1172,30.1259,115371.0
2020-02-07 14:50:00,34.52,34.54,34.5,34.54,196959.0,30.1172,30.1346,30.0997,30.1346,196959.0
2020-02-07 14:55:00,34.54,34.55,34.52,34.54,128545.0,30.1346,30.1433,30.1172,30.1346,128545.0
2020-02-07 15:00:00,34.55,34.58,34.54,34.55,266242.0,30.1433,30.1695,30.1346,30.1433,266242.0
2020-02-07 15:05:00,34.55,34.59,34.55,34.56,197508.0,30.1433,30.1782,30.1433,30.1521,197508.0
2020-02-07 15:10:00,34.57,34.57,34.54,34.57,223846.0,30.1608,30.1608,30.1346,30.1608,223846.0
2020-02-07 15:15:00,34.56,34.59,34.55,34.58,281530.0,30.1521,30.1782,30.1433,30.1695,281530.0
2020-02-07 15:20:00,34.58,34.58,34.55,34.58,225494.0,30.1695,30.1695,30.1433,30.1695,225494.0
2020-02-07 15:25:00,34.58,34.62,34.57,34.61,308395.0,30.1695,30.2044,30.1608,30.1957,308395.0
2020-02-07 15:30:00,34.61,34.64,34.6,34.61,463925.0,30.1957,30.2219,30.187,30.1957,463925.0
2020-02-07 15:35:00,34.62,34.63,34.58,34.61,332726.0,30.2044,30.2131,30.1695,30.1957,332726.0
2020-02-07 15:40:00,34.6,34.66,34.59,34.66,598132.0,30.187,30.2393,30.1782,30.2393,598132.0
2020-02-07 15:45:00,34.65,34.66,34.6,34.61,547064.0,30.2306,30.2393,30.187,30.1957,547064.0
2020-02-07 15:50:00,34.62,34.64,34.54,34.55,1060827.0,30.2044,30.2219,30.1346,30.1433,1060827.0
2020-02-07 15:55:00,34.55,34.62,34.54,34.61,1337913.0,30.1433,30.2044,30.1346,30.1957,1337913.0
2020-02-10 09:30:00,34.44,34.58,34.38,34.53,1241480.0,30.0474,30.1695,29.995,30.1259,1241480.0
2020-02-10 09:35:00,34.54,34.55,34.45,34.47,344107.0,30.1346,30.1433,30.0561,30.0736,344107.0
2020-02-10 09:40:00,34.48,34.54,34.47,34.53,332281.0,30.0823,30.1346,30.0736,30.1259,332281.0
2020-02-10 09:45:00,34.53,34.54,34.46,34.48,655829.0,30.1259,30.1346,30.0648,30.0823,655829.0
2020-02-10 09:50:00,34.49,34.53,34.47,34.52,221861.0,30.091,30.1259,30.0736,30.1172,221861.0
2020-02-10 09:55:00,34.52,34.57,34.51,34.56,337470.0,30.1172,30.1608,30.1085,30.1521,337470.0
2020-02-10 10:00:00,34.57,34.58,34.54,34.56,270459.0,30.1608,30.1695,30.1346,30.1521,270459.0
2020-02-10 10:05:00,34.56,34.58,34.55,34.57,242474.0,30.1521,30.1695,30.1433,30.1608,242474.0
2020-02-10 10:10:00,34.57,34.6,34.56,34.57,430491.0,30.1608,30.187,30.1521,30.1608,430491.0
2020-02-10 10:15:00,34.58,34.63,34.57,34.63,354371.0,30.1695,30.2131,30.1608,30.2131,354371.0
2020-02-10 10:20:00,34.63,34.65,34.61,34.62,249059.0,30.2131,30.2306,30.1957,30.2044,249059.0
2020-02-10 10:25:00,34.62,34.64,34.6,34.63,200912.0,30.2044,30.2219,30.187,30.2131,200912.0
2020-02-10 10:30:00,34.63,34.64,34.6,34.62,194840.0,30.2131,30.2219,30.187,30.2044,194840.0
2020-02-10 10:35:00,34.62,34.65,34.61,34.65,161716.0,30.2044,30.2306,30.1957,30.2306,161716.0
2020-02-10 10:40:00,34.65,34.65,34.61,34.63,268783.0,30.2306,30.2306,30.1957,30.2131,268783.0
2020-02-10 10:45:00,34.62,34.65,34.62,34.65,208427.0,30.2044,30.2306,30.2044,30.2306,208427.0
2020-02-10 10:50:00,34.64,34.65,34.6,34.61,277515.0,30.2219,30.2306,30.187,30.1957,277515.0
2020-02-10 10:55:00,34.6,34.61,34.58,34.59,227061.0,30.187,30.1957,30.1695,30.1782,227061.0
2020-02-10 11:00:00,34.6,34.62,34.57,34.59,284225.0,30.187,30.2044,30.1608,30.1782,284225.0
2020-02-10 11:05:00,34.6,34.62,34.59,34.59,175069.0,30.187,30.2044,30.1782,30.1782,175069.0
2020-02-10 11:10:00,34.59,34.59,34.52,34.55,206842.0,30.1782,30.1782,30.1172,30.1433,206842.0
2020-02-10 11:15:00,34.55,34.56,34.53,34.55,245440.0,30.1433,30.1521,30.1259,30.1433,245440.0
2020-02-10 11:20:00,34.55,34.55,34.51,34.54,164083.0,30.1433,30.1433,30.1085,30.1346,164083.0
2020-02-10 11:25:00,34.54,34.55,34.52,34.52,202668.0,30.1346,30.1433,30.1172,30.1172,202668.0
2020-02-10 11:30:00,34.52,34.54,34.45,34.45,364083.0,30.1172,30.1346,30.0561,30.0561,364083.0
2020-02-10 11:35:00,34.45,34.48,34.44,34.47,252715.0,30.0561,30.0823,30.0474,30.0736,252715.0
2020-02-10 11:40:00,34.46,34.49,34.45,34.45,241852.0,30.0648,30.091,30.0561,30.0561,241852.0
2020-02-10 11:45:00,34.45,34.52,34.45,34.5,229673.0,30.0561,30.1172,30.0561,30.0997,229673.0
2020-02-10 11:50:00,34.51,34.51,34.46,34.46,147764.0,30.1085,30.1085,30.0648,30.0648,147764.0
2020-02-10 11:55:00,34.46,34.48,34.45,34.47,121287.0,30.0648,30.0823,30.0561,30.0736,121287.0
2020-02-10 12:00:00,34.47,34.47,34.43,34.43,288445.0,30.0736,30.0736,30.0387,30.0387,288445.0
2020-02-10 12:05:00,34.44,34.45,34.42,34.45,138858.0,30.0474,30.0561,30.0299,30.0561,138858.0
2020-02-10 12:10:00,34.45,34.46,34.41,34.41,271652.0,30.0561,30.0648,30.0212,30.0212,271652.0
2020-02-10 12:15:00,34.41,34.42,34.39,34.41,298156.0,30.0212,30.0299,30.0038,30.0212,298156.0
2020-02-10 12:20:00,34.41,34.42,34.39,34.4,171118.0,30.0212,30.0299,30.0038,30.0125,171118.0
2020-02-10 12:25:00,34.39,34.44,34.39,34.44,180745.0,30.0038,30.0474,30.0038,30.0474,180745.0
2020-02-10 12:30:00,34.44,34.44,34.4,34.4,176696.0,30.0474,30.0474,30.0125,30.0125,176696.0
2020-02-10 12:35:00,34.4,34.44,34.38,34.43,750938.0,30.0125,30.0474,29.995,30.0387,750938.0
2020-02-10 12:40:00,34.43,34.45,34.42,34.42,129246.0,30.0387,30.0561,30.0299,30.0299,129246.0
2020-02-10 12:45:00,34.42,34.44,34.41,34.41,130419.0,30.0299,30.0474,30.0212,30.0212,130419.0
2020-02-10 12:50:00,34.41,34.43,34.4,34.4,146453.0,30.0212,30.0387,30.0125,30.0125,146453.0
2020-02-10 12:55:00,34.4,34.43,34.4,34.43,100395.0,30.0125,30.0387,30.0125,30.0387,100395.0
2020-02-10 13:00:00,34.43,34.45,34.42,34.44,199738.0,30.0387,30.0561,30.0299,30.0474,199738.0
2020-02-10 13:05:00,34.43,34.46,34.43,34.45,68930.0,30.0387,30.0648,30.0387,30.0561,68930.0
2020-02-10 13:10:00,34.45,34.47,34.45,34.46,118294.0,30.0561,30.0736,30.0561,30.0648,118294.0
2020-02-10 13:15:00,34.45,34.47,34.45,34.45,115823.0,30.0561,30.0736,30.0561,30.0561,115823.0
2020-02-10 13:20:00,34.45,34.47,34.44,34.46,89876.0,30.0561,30.0736,30.0474,30.0648,89876.0
2020-02-10 13:25:00,34.46,34.47,34.44,34.45,100172.0,30.0648,30.0736,30.0474,30.0561,100172.0
2020-02-10 13:30:00,34.45,34.47,34.44,34.46,82242.0,30.0561,30.0736,30.0474,30.0648,82242.0
2020-02-10 13:35:00,34.46,34.49,34.46,34.49,286291.0,30.0648,30.091,30.0648,30.091,286291.0
2020-02-10 13:40:00,34.48,34.49,34.45,34.46,154503.0,30.0823,30.091,30.0561,30.0648,154503.0
2020-02-10 13:45:00,34.47,34.47,34.45,34.47,152221.0,30.0736,30.0736,30.0561,30.0736,152221.0
2020-02-10 13:50:00,34.47,34.48,34.46,34.48,83472.0,30.0736,30.0823,30.0648,30.0823,83472.0
2020-02-10 13:55:00,34.48,34.5,34.47,34.5,205149.0,30.0823,30.0997,30.0736,30.0997,205149.0
2020-02-10 14:00:00,34.5,34.5,34.47,34.48,215402.0,30.0997,30.0997,30.0736,30.0823,215402.0
2020-02-10 14:05:00,34.48,34.5,34.48,34.48,95794.0,30.0823,30.0997,30.0823,30.0823,95794.0
2020-02-10 14:10:00,34.48,34.5,34.47,34.48,150031.0,30.0823,30.0997,30.0736,30.0823,150031.0
2020-02-10 14:15:00,34.48,34.49,34.47,34.49,100999.0,30.0823,30.091,30.0736,30.091,100999.0
2020-02-10 14:20:00,34.48,34.5,34.48,34.5,69719.0,30.0823,30.0997,30.0823,30.0997,69719.0
2020-02-10 14:25:00,34.5,34.52,34.5,34.52,203614.0,30.0997,30.1172,30.0997,30.1172,203614.0
2020-02-10 14:30:00,34.52,34.53,34.51,34.52,179091.0,30.1172,30.1259,30.1085,30.1172,179091.0
2020-02-10 14:35:00,34.53,34.53,34.51,34.53,217455.0,30.1259,30.1259,30.1085,30.1259,217455.0
2020-02-10 14:40:00,34.52,34.53,34.52,34.52,141474.0,30.1172,30.1259,30.1172,30.1172,141474.0
2020-02-10 14:45:00,34.52,34.54,34.52,34.53,126550.0,30.1172,30.1346,30.1172,30.1259,126550.0
2020-02-10 14:50:00,34.54,34.56,34.53,34.55,215356.0,30.1346,30.1521,30.1259,30.1433,215356.0
2020-02-10 14:55:00,34.56,34.57,34.55,34.57,152077.0,30.1521,30.1608,30.1433,30.1608,152077.0
2020-02-10 15:00:00,34.57,34.58,34.56,34.58,171204.0,30.1608,30.1695,30.1521,30.1695,171204.0
2020-02-10 15:05:00,34.58,34.6,34.57,34.59,295261.0,30.1695,30.187,30.1608,30.1782,295261.0
2020-02-10 15:10:00,34.59,34.61,34.59,34.59,205424.0,30.1782,30.1957,30.1782,30.1782,205424.0
2020-02-10 15:15:00,34.59,34.6,34.58,34.58,180842.0,30.1782,30.187,30.1695,30.1695,180842.0
2020-02-10 15:20:00,34.58,34.61,34.58,34.61,205293.0,30.1695,30.1957,30.1695,30.1957,205293.0
2020-02-10 15:25:00,34.61,34.62,34.59,34.59,398898.0,30.1957,30.2044,30.1782,30.1782,398898.0
2020-02-10 15:30:00,34.59,34.6,34.56,34.59,310175.0,30.1782,30.187,30.1521,30.1782,310175.0
2020-02-10 15:35:00,34.59,34.61,34.58,34.59,398373.0,30.1782,30.1957,30.1695,30.1782,398373.0
2020-02-10 15:40:00,34.59,34.6,34.57,34.59,261126.0,30.1782,30.187,30.1608,30.1782,261126.0
2020-02-10 15:45:00,34.59,34.61,34.57,34.58,444172.0,30.1782,30.1957,30.1608,30.1695,444172.0
2020-02-10 15:50:00,34.58,34.61,34.54,34.59,686203.0,30.1695,30.1957,30.1346,30.1782,686203.0
2020-02-10 15:55:00,34.59,34.69,34.57,34.69,1522968.0,30.1782,30.2655,30.1608,30.2655,1522968.0
2020-02-11 09:30:00,34.85,34.89,34.78,34.84,1207331.0,30.4051,30.44,30.344,30.3964,1207331.0
2020-02-11 09:35:00,34.84,34.91,34.83,34.86,739295.0,30.3964,30.4574,30.3876,30.4138,739295.0
2020-02-11 09:40:00,34.86,34.91,34.81,34.91,446115.0,30.4138,30.4574,30.3702,30.4574,446115.0
2020-02-11 09:45:00,34.9,34.96,34.89,34.95,624310.0,30.4487,30.5011,30.44,30.4923,624310.0
2020-02-11 09:50:00,34.96,34.96,34.89,34.93,438949.0,30.5011,30.5011,30.44,30.4749,438949.0
2020-02-11 09:55:00,34.94,34.95,34.89,34.9,438953.0,30.4836,30.4923,30.44,30.4487,438953.0
2020-02-11 10:00:00,34.9,34.96,34.88,34.95,647206.0,30.4487,30.5011,30.4313,30.4923,647206.0
2020-02-11 10:05:00,34.96,34.97,34.91,34.93,487639.0,30.5011,30.5098,30.4574,30.4749,487639.0
2020-02-11 10:10:00,34.93,35.03,34.93,35.02,933081.0,30.4749,30.5621,30.4749,30.5534,933081.0
2020-02-11 10:15:00,35.03,35.04,34.96,34.97,411997.0,30.5621,30.5709,30.5011,30.5098,411997.0
2020-02-11 10:20:00,34.98,35.0,34.94,34.94,315880.0,30.5185,30.536,30.4836,30.4836,315880.0
2020-02-11 10:25:00,34.94,34.98,34.94,34.97,348915.0,30.4836,30.5185,30.4836,30.5098,348915.0
2020-02-11 10:30:00,34.96,34.97,34.92,34.93,211286.0,30.5011,30.5098,30.4662,30.4749,211286.0
2020-02-11 10:35:00,34.94,34.94,34.9,34.91,374867.0,30.4836,30.4836,30.4487,30.4574,374867.0
2020-02-11 10:40:00,34.92,34.99,34.91,34.99,681713.0,30.4662,30.5272,30.4574,30.5272,681713.0
2020-02-11 10:45:00,34.98,34.99,34.95,34.95,199629.0,30.5185,30.5272,30.4923,30.4923,199629.0
2020-02-11 10:50:00,34.96,35.0,34.95,34.97,300269.0,30.5011,30.536,30.4923,30.5098,300269.0
2020-02-11 10:55:00,34.97,34.97,34.94,34.97,411867.0,30.5098,30.5098,30.4836,30.5098,411867.0
2020-02-11 11:00:00,34.96,35.0,34.96,34.99,276518.0,30.5011,30.536,30.5011,30.5272,276518.0
2020-02-11 11:05:00,34.99,35.0,34.97,34.98,243659.0,30.5272,30.536,30.5098,30.5185,243659.0
2020-02-11 11:10:00,34.98,35.0,34.95,34.95,261854.0,30.5185,30.536,30.4923,30.4923,261854.0
2020-02-11 11:15:00,34.95,34.96,34.9,34.92,414408.0,30.4923,30.5011,30.4487,30.4662,414408.0
2020-02-11 11:20:00,34.91,34.92,34.85,34.87,285857.0,30.4574,30.4662,30.4051,30.4225,285857.0
2020-02-11 11:25:00,34.86,34.87,34.84,34.86,280345.0,30.4138,30.4225,30.3964,30.4138,280345.0
2020-02-11 11:30:00,34.87,34.87,34.8,34.83,319683.0,30.4225,30.4225,30.3615,30.3876,319683.0
2020-02-11 11:35:00,34.82,34.85,34.8,34.84,349097.0,30.3789,30.4051,30.3615,30.3964,349097.0
2020-02-11 11:40:00,34.84,34.9,34.82,34.9,340697.0,30.3964,30.4487,30.3789,30.4487,340697.0
2020-02-11 11:45:00,34.9,34.94,34.89,34.94,226099.0,30.4487,30.4836,30.44,30.4836,226099.0
2020-02-11 11:50:00,34.94,34.96,34.92,34.95,297196.0,30.4836,30.5011,30.4662,30.4923,297196.0
2020-02-11 11:55:00,34.95,34.96,34.91,34.92,501434.0,30.4923,30.5011,30.4574,30.4662,501434.0
2020-02-11 12:00:00,34.92,34.96,34.91,34.93,227207.0,30.4662,30.5011,30.4574,30.4749,227207.0
2020-02-11 12:05:00,34.93,34.97,34.91,34.93,275738.0,30.4749,30.5098,30.4574,30.4749,275738.0
2020-02-11 12:10:00,34.93,34.96,34.93,34.95,124476.0,30.4749,30.5011,30.4749,30.4923,124476.0
2020-02-11 12:15:00,34.96,34.98,34.95,34.98,142067.0,30.5011,30.5185,30.4923,30.5185,142067.0
2020-02-11 12:20:00,34.98,34.98,34.94,34.94,248897.0,30.5185,30.5185,30.4836,30.4836,248897.0
2020-02-11 12:25:00,34.94,34.97,34.94,34.96,207957.0,30.4836,30.5098,30.4836,30.5011,207957.0
2020-02-11 12:30:00,34.96,34.99,34.94,34.97,236536.0,30.5011,30.5272,30.4836,30.5098,236536.0
2020-02-11 12:35:00,34.97,34.98,34.96,34.97,154987.0,30.5098,30.5185,30.5011,30.5098,154987.0
2020-02-11 12:40:00,34.98,34.99,34.96,34.98,206473.0,30.5185,30.5272,30.5011,30.5185,206473.0
2020-02-11 12:45:00,34.98,34.98,34.94,34.95,178401.0,30.5185,30.5185,30.4836,30.4923,178401.0
2020-02-11 12:50:00,34.95,34.99,34.95,34.98,151904.0,30.4923,30.5272,30.4923,30.5185,151904.0
2020-02-11 12:55:00,34.98,35.0,34.97,35.0,196598.0,30.5185,30.536,30.5098,30.536,196598.0
2020-02-11 13:00:00,34.99,35.0,34.98,35.0,155411.0,30.5272,30.536,30.5185,30.536,155411.0
2020-02-11 13:05:00,34.99,35.0,34.99,34.99,96077.0,30.5272,30.536,30.5272,30.5272,96077.0
2020-02-11 13:10:00,35.0,35.0,34.97,34.99,232398.0,30.536,30.536,30.5098,30.5272,232398.0
2020-02-11 13:15:00,35.0,35.0,34.98,34.99,196872.0,30.536,30.536,30.5185,30.5272,196872.0
2020-02-11 13:20:00,34.99,35.0,34.97,34.97,144461.0,30.5272,30.536,30.5098,30.5098,144461.0
2020-02-11 13:25:00,34.97,35.0,34.97,34.99,174452.0,30.5098,30.536,30.5098,30.5272,174452.0
2020-02-11 13:30:00,35.0,35.0,34.98,34.98,141253.0,30.536,30.536,30.5185,30.5185,141253.0
2020-02-11 13:35:00,34.98,35.01,34.98,35.0,299657.0,30.5185,30.5447,30.5185,30.536,299657.0
2020-02-11 13:40:00,35.01,35.01,35.0,35.0,116321.0,30.5447,30.5447,30.536,30.536,116321.0
2020-02-11 13:45:00,35.01,35.01,34.98,34.98,194253.0,30.5447,30.5447,30.5185,30.5185,194253.0
2020-02-11 13:50:00,34.98,34.99,34.93,34.94,285123.0,30.5185,30.5272,30.4749,30.4836,285123.0
2020-02-11 13:55:00,34.94,34.99,34.93,34.98,252471.0,30.4836,30.5272,30.4749,30.5185,252471.0
2020-02-11 14:00:00,34.99,34.99,34.94,34.97,268485.0,30.5272,30.5272,30.4836,30.5098,268485.0
2020-02-11 14:05:00,34.96,34.98,34.96,34.98,142981.0,30.5011,30.5185,30.5011,30.5185,142981.0
2020-02-11 14:10:00,34.98,34.99,34.96,34.96,227238.0,30.5185,30.5272,30.5011,30.5011,227238.0
2020-02-11 14:15:00,34.96,34.99,34.95,34.98,160854.0,30.5011,30.5272,30.4923,30.5185,160854.0
2020-02-11 14:20:00,34.97,34.99,34.95,34.98,206152.0,30.5098,30.5272,30.4923,30.5185,206152.0
2020-02-11 14:25:00,34.98,35.0,34.97,35.0,176881.0,30.5185,30.536,30.5098,30.536,176881.0
2020-02-11 14:30:00,35.0,35.0,34.99,34.99,143035.0,30.536,30.536,30.5272,30.5272,143035.0
2020-02-11 14:35:00,35.0,35.02,34.99,34.99,453336.0,30.536,30.5534,30.5272,30.5272,453336.0
2020-02-11 14:40:00,34.99,35.02,34.98,35.01,298555.0,30.5272,30.5534,30.5185,30.5447,298555.0
2020-02-11 14:45:00,35.01,35.02,34.98,34.99,341121.0,30.5447,30.5534,30.5185,30.5272,341121.0
2020-02-11 14:50:00,35.0,35.0,34.96,34.96,295124.0,30.536,30.536,30.5011,30.5011,295124.0
2020-02-11 14:55:00,34.96,34.97,34.93,34.94,261450.0,30.5011,30.5098,30.4749,30.4836,261450.0
2020-02-11 15:00:00,34.94,34.95,34.87,34.88,622778.0,30.4836,30.4923,30.4225,30.4313,622778.0
2020-02-11 15:05:00,34.88,34.91,34.87,34.88,385732.0,30.4313,30.4574,30.4225,30.4313,385732.0
2020-02-11 15:10:00,34.87,34.88,34.83,34.84,277929.0,30.4225,30.4313,30.3876,30.3964,277929.0
2020-02-11 15:15:00,34.83,34.85,34.81,34.83,301071.0,30.3876,30.4051,30.3702,30.3876,301071.0
2020-02-11 15:20:00,34.83,34.86,34.82,34.85,277608.0,30.3876,30.4138,30.3789,30.4051,277608.0
2020-02-11 15:25:00,34.86,34.87,34.84,34.86,339146.0,30.4138,30.4225,30.3964,30.4138,339146.0
2020-02-11 15:30:00,34.86,34.88,34.83,34.83,368722.0,30.4138,30.4313,30.3876,30.3876,368722.0
2020-02-11 15:35:00,34.83,34.86,34.83,34.85,374164.0,30.3876,30.4138,30.3876,30.4051,374164.0
2020-02-11 15:40:00,34.84,34.89,34.83,34.86,370664.0,30.3964,30.44,30.3876,30.4138,370664.0
2020-02-11 15:45:00,34.86,34.87,34.8,34.8,718229.0,30.4138,30.4225,30.3615,30.3615,718229.0
2020-02-11 15:50:00,34.8,34.85,34.79,34.83,1175469.0,30.3615,30.4051,30.3527,30.3876,1175469.0
2020-02-11 15:55:00,34.82,34.83,34.76,34.77,1879386.0,30.3789,30.3876,30.3266,30.3353,1879386.0
2020-02-12 09:30:00,35.08,35.17,35.05,35.13,1523078.0,30.6058,30.6843,30.5796,30.6494,1523078.0
2020-02-12 09:35:00,35.13,35.17,35.05,35.16,725652.0,30.6494,30.6843,30.5796,30.6755,725652.0
2020-02-12 09:40:00,35.16,35.35,35.16,35.34,1459956.0,30.6755,30.8413,30.6755,30.8326,1459956.0
2020-02-12 09:45:00,35.34,35.35,35.26,35.3,1183433.0,30.8326,30.8413,30.7628,30.7977,1183433.0
2020-02-12 09:50:00,35.29,35.38,35.28,35.38,1022816.0,30.789,30.8675,30.7802,30.8675,1022816.0
2020-02-12 09:55:00,35.39,35.45,35.38,35.4,1029784.0,30.8762,30.9286,30.8675,30.8849,1029784.0
2020-02-12 10:00:00,35.39,35.41,35.29,35.3,903415.0,30.8762,30.8937,30.789,30.7977,903415.0
2020-02-12 10:05:00,35.3,35.39,35.29,35.36,523232.0,30.7977,30.8762,30.789,30.85,523232.0
2020-02-12 10:10:00,35.36,35.38,35.34,35.34,373624.0,30.85,30.8675,30.8326,30.8326,373624.0
2020-02-12 10:15:00,35.34,35.35,35.29,35.3,588877.0,30.8326,30.8413,30.789,30.7977,588877.0
2020-02-12 10:20:00,35.3,35.32,35.26,35.3,391131.0,30.7977,30.8151,30.7628,30.7977,391131.0
2020-02-12 10:25:00,35.3,35.31,35.24,35.26,345486.0,30.7977,30.8064,30.7453,30.7628,345486.0
2020-02-12 10:30:00,35.26,35.28,35.2,35.2,502905.0,30.7628,30.7802,30.7104,30.7104,502905.0
2020-02-12 10:35:00,35.2,35.27,35.2,35.25,286989.0,30.7104,30.7715,30.7104,30.7541,286989.0
2020-02-12 10:40:00,35.25,35.25,35.17,35.18,340160.0,30.7541,30.7541,30.6843,30.693,340160.0
2020-02-12 10:45:00,35.17,35.18,35.1,35.11,445827.0,30.6843,30.693,30.6232,30.6319,445827.0
2020-02-12 10:50:00,35.11,35.14,35.1,35.13,480621.0,30.6319,30.6581,30.6232,30.6494,480621.0
2020-02-12 10:55:00,35.14,35.14,35.08,35.09,467120.0,30.6581,30.6581,30.6058,30.6145,467120.0
2020-02-12 11:00:00,35.1,35.12,35.07,35.09,390752.0,30.6232,30.6406,30.597,30.6145,390752.0
2020-02-12 11:05:00,35.09,35.09,34.97,35.01,954578.0,30.6145,30.6145,30.5098,30.5447,954578.0
2020-02-12 11:10:00,35.0,35.04,35.0,35.02,526872.0,30.536,30.5709,30.536,30.5534,526872.0
2020-02-12 11:15:00,35.01,35.04,35.0,35.02,504190.0,30.5447,30.5709,30.536,30.5534,504190.0
2020-02-12 11:20:00,35.02,35.05,35.01,35.05,651294.0,30.5534,30.5796,30.5447,30.5796,651294.0
2020-02-12 11:25:00,35.05,35.06,35.01,35.02,384329.0,30.5796,30.5883,30.5447,30.5534,384329.0
2020-02-12 11:30:00,35.02,35.06,35.0,35.04,567686.0,30.5534,30.5883,30.536,30.5709,567686.0
2020-02-12 11:35:00,35.04,35.06,34.97,34.98,282188.0,30.5709,30.5883,30.5098,30.5185,282188.0
2020-02-12 11:40:00,34.98,35.28,34.94,34.94,751783.0,30.5185,30.7802,30.4836,30.4836,751783.0
2020-02-12 11:45:00,34.95,34.98,34.94,34.97,144158.0,30.4923,30.5185,30.4836,30.5098,144158.0
2020-02-12 11:50:00,34.97,34.97,34.94,34.96,275533.0,30.5098,30.5098,30.4836,30.5011,275533.0
2020-02-12 11:55:00,34.95,34.96,34.91,34.94,344361.0,30.4923,30.5011,30.4574,30.4836,344361.0
2020-02-12 12:00:00,34.94,34.94,34.92,34.93,251818.0,30.4836,30.4836,30.4662,30.4749,251818.0
2020-02-12 12:05:00,34.94,34.94,34.9,34.92,411327.0,30.4836,30.4836,30.4487,30.4662,411327.0
2020-02-12 12:10:00,34.92,34.92,34.87,34.88,295884.0,30.4662,30.4662,30.4225,30.4313,295884.0
2020-02-12 12:15:00,34.88,34.88,34.83,34.83,443372.0,30.4313,30.4313,30.3876,30.3876,443372.0
2020-02-12 12:20:00,34.83,34.84,34.8,34.8,425524.0,30.3876,30.3964,30.3615,30.3615,425524.0
2020-02-12 12:25:00,34.81,34.83,34.8,34.83,324217.0,30.3702,30.3876,30.3615,30.3876,324217.0
2020-02-12 12:30:00,34.83,34.84,34.8,34.84,532914.0,30.3876,30.3964,30.3615,30.3964,532914.0
2020-02-12 12:35:00,34.84,34.88,34.83,34.87,369900.0,30.3964,30.4313,30.3876,30.4225,369900.0
2020-02-12 12:40:00,34.87,34.89,34.85,34.87,597333.0,30.4225,30.44,30.4051,30.4225,597333.0
2020-02-12 12:45:00,34.87,34.88,34.84,34.86,399110.0,30.4225,30.4313,30.3964,30.4138,399110.0
2020-02-12 12:50:00,34.87,34.88,34.82,34.84,179532.0,30.4225,30.4313,30.3789,30.3964,179532.0
2020-02-12 12:55:00,34.84,34.86,34.83,34.86,116150.0,30.3964,30.4138,30.3876,30.4138,116150.0
2020-02-12 13:00:00,34.86,34.86,34.81,34.82,191949.0,30.4138,30.4138,30.3702,30.3789,191949.0
2020-02-12 13:05:00,34.82,34.82,34.81,34.81,234680.0,30.3789,30.3789,30.3702,30.3702,234680.0
2020-02-12 13:10:00,34.82,34.82,34.8,34.81,205052.0,30.3789,30.3789,30.3615,30.3702,205052.0
2020-02-12 13:15:00,34.81,34.83,34.8,34.8,140296.0,30.3702,30.3876,30.3615,30.3615,140296.0
2020-02-12 13:20:00,34.8,34.82,34.8,34.81,102417.0,30.3615,30.3789,30.3615,30.3702,102417.0
2020-02-12 13:25:00,34.81,34.82,34.78,34.82,193251.0,30.3702,30.3789,30.344,30.3789,193251.0
2020-02-12 13:30:00,34.82,34.83,34.8,34.83,184472.0,30.3789,30.3876,30.3615,30.3876,184472.0
2020-02-12 13:35:00,34.83,34.84,34.82,34.83,176200.0,30.3876,30.3964,30.3789,30.3876,176200.0
2020-02-12 13:40:00,34.82,34.84,34.82,34.84,112221.0,30.3789,30.3964,30.3789,30.3964,112221.0
2020-02-12 13:45:00,34.84,34.84,34.81,34.82,117706.0,30.3964,30.3964,30.3702,30.3789,117706.0
2020-02-12 13:50:00,34.81,34.82,34.8,34.8,134054.0,30.3702,30.3789,30.3615,30.3615,134054.0
2020-02-12 13:55:00,34.8,34.81,34.8,34.81,148819.0,30.3615,30.3702,30.3615,30.3702,148819.0
2020-02-12 14:00:00,34.81,34.85,34.8,34.84,268775.0,30.3702,30.4051,30.3615,30.3964,268775.0
2020-02-12 14:05:00,34.84,34.87,34.84,34.86,195097.0,30.3964,30.4225,30.3964,30.4138,195097.0
2020-02-12 14:10:00,34.85,34.88,34.85,34.87,160067.0,30.4051,30.4313,30.4051,30.4225,160067.0
2020-02-12 14:15:00,34.86,34.88,34.84,34.84,293260.0,30.4138,30.4313,30.3964,30.3964,293260.0
2020-02-12 14:20:00,34.84,34.86,34.84,34.86,187553.0,30.3964,30.4138,30.3964,30.4138,187553.0
2020-02-12 14:25:00,34.86,34.88,34.84,34.84,91510.0,30.4138,30.4313,30.3964,30.3964,91510.0
2020-02-12 14:30:00,34.84,34.86,34.84,34.85,104150.0,30.3964,30.4138,30.3964,30.4051,104150.0
2020-02-12 14:35:00,34.85,34.87,34.85,34.85,95474.0,30.4051,30.4225,30.4051,30.4051,95474.0
2020-02-12 14:40:00,34.86,34.86,34.83,34.84,240768.0,30.4138,30.4138,30.3876,30.3964,240768.0
2020-02-12 14:45:00,34.85,34.88,34.85,34.86,155376.0,30.4051,30.4313,30.4051,30.4138,155376.0
2020-02-12 14:50:00,34.87,34.88,34.85,34.86,167358.0,30.4225,30.4313,30.4051,30.4138,167358.0
2020-02-12 14:55:00,34.85,34.87,34.84,34.86,199635.0,30.4051,30.4225,30.3964,30.4138,199635.0
2020-02-12 15:00:00,34.86,34.91,34.86,34.89,310445.0,30.4138,30.4574,30.4138,30.44,310445.0
2020-02-12 15:05:00,34.9,34.93,34.88,34.89,344013.0,30.4487,30.4749,30.4313,30.44,344013.0
2020-02-12 15:10:00,34.89,34.9,34.86,34.9,202831.0,30.44,30.4487,30.4138,30.4487,202831.0
2020-02-12 15:15:00,34.89,34.9,34.86,34.9,210141.0,30.44,30.4487,30.4138,30.4487,210141.0
2020-02-12 15:20:00,34.9,34.93,34.89,34.93,203012.0,30.4487,30.4749,30.44,30.4749,203012.0
2020-02-12 15:25:00,34.93,34.93,34.9,34.92,368505.0,30.4749,30.4749,30.4487,30.4662,368505.0
2020-02-12 15:30:00,34.91,34.92,34.89,34.91,317525.0,30.4574,30.4662,30.44,30.4574,317525.0
2020-02-12 15:35:00,34.91,34.95,34.91,34.95,398864.0,30.4574,30.4923,30.4574,30.4923,398864.0
2020-02-12 15:40:00,34.95,34.97,34.93,34.95,477760.0,30.4923,30.5098,30.4749,30.4923,477760.0
2020-02-12 15:45:00,34.95,34.96,34.93,34.93,260841.0,30.4923,30.5011,30.4749,30.4749,260841.0
2020-02-12 15:50:00,34.93,34.97,34.92,34.93,830404.0,30.4749,30.5098,30.4662,30.4749,830404.0
2020-02-12 15:55:00,34.93,34.94,34.88,34.92,1248780.0,30.4749,30.4836,30.4313,30.4662,1248780.0
2020-02-13 09:30:00,34.76,34.88,34.64,34.87,797216.0,30.3266,30.4313,30.2219,30.4225,797216.0
2020-02-13 09:35:00,34.87,34.87,34.78,34.8,422639.0,30.4225,30.4225,30.344,30.3615,422639.0
2020-02-13 09:40:00,34.8,34.82,34.75,34.81,413146.0,30.3615,30.3789,30.3178,30.3702,413146.0
2020-02-13 09:45:00,34.81,34.85,34.78,34.8,264221.0,30.3702,30.4051,30.344,30.3615,264221.0
2020-02-13 09:50:00,34.8,34.81,34.76,34.79,160220.0,30.3615,30.3702,30.3266,30.3527,160220.0
2020-02-13 09:55:00,34.79,34.8,34.64,34.66,612153.0,30.3527,30.3615,30.2219,30.2393,612153.0
2020-02-13 10:00:00,34.65,34.67,34.56,34.58,466763.0,30.2306,30.248,30.1521,30.1695,466763.0
2020-02-13 10:05:00,34.57,34.63,34.55,34.58,406626.0,30.1608,30.2131,30.1433,30.1695,406626.0
2020-02-13 10:10:00,34.58,34.66,34.56,34.66,319408.0,30.1695,30.2393,30.1521,30.2393,319408.0
2020-02-13 10:15:00,34.66,34.69,34.63,34.69,319054.0,30.2393,30.2655,30.2131,30.2655,319054.0
2020-02-13 10:20:00,34.69,34.7,34.66,34.7,380913.0,30.2655,30.2742,30.2393,30.2742,380913.0
2020-02-13 10:25:00,34.7,34.75,34.68,34.7,261214.0,30.2742,30.3178,30.2568,30.2742,261214.0
2020-02-13 10:30:00,34.7,34.78,34.7,34.76,229386.0,30.2742,30.344,30.2742,30.3266,229386.0
2020-02-13 10:35:00,34.75,34.77,34.72,34.76,181582.0,30.3178,30.3353,30.2917,30.3266,181582.0
2020-02-13 10:40:00,34.76,34.78,34.75,34.76,171182.0,30.3266,30.344,30.3178,30.3266,171182.0
2020-02-13 10:45:00,34.76,34.8,34.74,34.8,170721.0,30.3266,30.3615,30.3091,30.3615,170721.0
2020-02-13 10:50:00,34.8,34.82,34.78,34.79,479281.0,30.3615,30.3789,30.344,30.3527,479281.0
2020-02-13 10:55:00,34.79,34.81,34.78,34.79,423677.0,30.3527,30.3702,30.344,30.3527,423677.0
2020-02-13 11:00:00,34.8,34.8,34.77,34.78,398422.0,30.3615,30.3615,30.3353,30.344,398422.0
2020-02-13 11:05:00,34.78,34.8,34.74,34.74,370826.0,30.344,30.3615,30.3091,30.3091,370826.0
2020-02-13 11:10:00,34.75,34.75,34.72,34.73,306669.0,30.3178,30.3178,30.2917,30.3004,306669.0
2020-02-13 11:15:00,34.73,34.74,34.71,34.72,172852.0,30.3004,30.3091,30.2829,30.2917,172852.0
2020-02-13 11:20:00,34.73,34.79,34.72,34.79,370301.0,30.3004,30.3527,30.2917,30.3527,370301.0
2020-02-13 11:25:00,34.79,34.82,34.78,34.8,312406.0,30.3527,30.3789,30.344,30.3615,312406.0
2020-02-13 11:30:00,34.81,34.81,34.79,34.81,111618.0,30.3702,30.3702,30.3527,30.3702,111618.0
2020-02-13 11:35:00,34.81,34.85,34.8,34.85,240269.0,30.3702,30.4051,30.3615,30.4051,240269.0
2020-02-13 11:40:00,34.85,34.88,34.84,34.87,297281.0,30.4051,30.4313,30.3964,30.4225,297281.0
2020-02-13 11:45:00,34.88,34.88,34.82,34.85,143593.0,30.4313,30.4313,30.3789,30.4051,143593.0
2020-02-13 11:50:00,34.84,34.86,34.83,34.84,189087.0,30.3964,30.4138,30.3876,30.3964,189087.0
2020-02-13 11:55:00,34.84,34.88,34.83,34.88,135637.0,30.3964,30.4313,30.3876,30.4313,135637.0
2020-02-13 12:00:00,34.88,34.93,34.87,34.92,326520.0,30.4313,30.4749,30.4225,30.4662,326520.0
2020-02-13 12:05:00,34.93,34.97,34.92,34.96,323181.0,30.4749,30.5098,30.4662,30.5011,323181.0
2020-02-13 12:10:00,34.95,34.96,34.91,34.91,159380.0,30.4923,30.5011,30.4574,30.4574,159380.0
2020-02-13 12:15:00,34.92,34.94,34.9,34.91,118094.0,30.4662,30.4836,30.4487,30.4574,118094.0
2020-02-13 12:20:00,34.9,34.92,34.89,34.91,200068.0,30.4487,30.4662,30.44,30.4574,200068.0
2020-02-13 12:25:00,34.92,34.94,34.9,34.94,142428.0,30.4662,30.4836,30.4487,30.4836,142428.0
2020-02-13 12:30:00,34.94,34.96,34.92,34.95,101862.0,30.4836,30.5011,30.4662,30.4923,101862.0
2020-02-13 12:35:00,34.95,34.97,34.94,34.96,362292.0,30.4923,30.5098,30.4836,30.5011,362292.0
2020-02-13 12:40:00,34.95,34.96,34.94,34.95,165197.0,30.4923,30.5011,30.4836,30.4923,165197.0
2020-02-13 12:45:00,34.95,34.96,34.93,34.95,357070.0,30.4923,30.5011,30.4749,30.4923,357070.0
2020-02-13 12:50:00,34.95,34.97,34.94,34.97,70979.0,30.4923,30.5098,30.4836,30.5098,70979.0
2020-02-13 12:55:00,34.97,34.97,34.92,34.92,153203.0,30.5098,30.5098,30.4662,30.4662,153203.0
2020-02-13 13:00:00,34.93,34.94,34.91,34.91,240211.0,30.4749,30.4836,30.4574,30.4574,240211.0
2020-02-13 13:05:00,34.91,34.92,34.88,34.9,178972.0,30.4574,30.4662,30.4313,30.4487,178972.0
2020-02-13 13:10:00,34.89,34.92,34.87,34.89,233819.0,30.44,30.4662,30.4225,30.44,233819.0
2020-02-13 13:15:00,34.88,34.89,34.86,34.87,169087.0,30.4313,30.44,30.4138,30.4225,169087.0
2020-02-13 13:20:00,34.88,34.92,34.87,34.9,489148.0,30.4313,30.4662,30.4225,30.4487,489148.0
2020-02-13 13:25:00,34.9,34.91,34.87,34.89,246420.0,30.4487,30.4574,30.4225,30.44,246420.0
2020-02-13 13:30:00,34.89,34.9,34.88,34.89,129045.0,30.44,30.4487,30.4313,30.44,129045.0
2020-02-13 13:35:00,34.89,34.89,34.87,34.88,141292.0,30.44,30.44,30.4225,30.4313,141292.0
2020-02-13 13:40:00,34.88,34.94,34.87,34.93,259946.0,30.4313,30.4836,30.4225,30.4749,259946.0
2020-02-13 13:45:00,34.93,34.94,34.92,34.93,148310.0,30.4749,30.4836,30.4662,30.4749,148310.0
2020-02-13 13:50:00,34.94,34.94,34.9,34.91,176974.0,30.4836,30.4836,30.4487,30.4574,176974.0
2020-02-13 13:55:00,34.91,34.97,34.9,34.96,302607.0,30.4574,30.5098,30.4487,30.5011,302607.0
2020-02-13 14:00:00,34.97,35.0,34.96,35.0,379423.0,30.5098,30.536,30.5011,30.536,379423.0
2020-02-13 14:05:00,34.99,35.0,34.98,34.98,231776.0,30.5272,30.536,30.5185,30.5185,231776.0
2020-02-13 14:10:00,34.98,35.0,34.97,35.0,277984.0,30.5185,30.536,30.5098,30.536,277984.0
2020-02-13 14:15:00,34.99,35.0,34.97,34.99,194468.0,30.5272,30.536,30.5098,30.5272,194468.0
2020-02-13 14:20:00,34.99,35.01,34.99,34.99,329516.0,30.5272,30.5447,30.5272,30.5272,329516.0
2020-02-13 14:25:00,34.99,35.0,34.93,34.93,219671.0,30.5272,30.536,30.4749,30.4749,219671.0
2020-02-13 14:30:00,34.94,34.99,34.93,34.98,291971.0,30.4836,30.5272,30.4749,30.5185,291971.0
2020-02-13 14:35:00,34.98,34.99,34.97,34.98,120664.0,30.5185,30.5272,30.5098,30.5185,120664.0
2020-02-13 14:40:00,34.98,34.99,34.96,34.97,224663.0,30.5185,30.5272,30.5011,30.5098,224663.0
2020-02-13 14:45:00,34.96,34.97,34.96,34.97,94032.0,30.5011,30.5098,30.5011,30.5098,94032.0
2020-02-13 14:50:00,34.97,34.99,34.96,34.98,216609.0,30.5098,30.5272,30.5011,30.5185,216609.0
2020-02-13 14:55:00,34.98,35.01,34.97,34.98,276150.0,30.5185,30.5447,30.5098,30.5185,276150.0
2020-02-13 15:00:00,34.98,35.01,34.94,34.95,364718.0,30.5185,30.5447,30.4836,30.4923,364718.0
2020-02-13 15:05:00,34.95,35.0,34.94,35.0,188701.0,30.4923,30.536,30.4836,30.536,188701.0
2020-02-13 15:10:00,35.0,35.0,34.97,34.98,298086.0,30.536,30.536,30.5098,30.5185,298086.0
2020-02-13 15:15:00,34.98,35.0,34.98,35.0,182853.0,30.5185,30.536,30.5185,30.536,182853.0
2020-02-13 15:20:00,34.99,35.02,34.99,35.01,531894.0,30.5272,30.5534,30.5272,30.5447,531894.0
2020-02-13 15:25:00,35.01,35.03,34.97,34.99,377614.0,30.5447,30.5621,30.5098,30.5272,377614.0
2020-02-13 15:30:00,34.99,35.0,34.94,34.96,426192.0,30.5272,30.536,30.4836,30.5011,426192.0
2020-02-13 15:35:00,34.95,34.96,34.92,34.93,318201.0,30.4923,30.5011,30.4662,30.4749,318201.0
2020-02-13 15:40:00,34.93,34.95,34.91,34.91,373428.0,30.4749,30.4923,30.4574,30.4574,373428.0
2020-02-13 15:45:00,34.91,34.95,34.89,34.94,431849.0,30.4574,30.4923,30.44,30.4836,431849.0
2020-02-13 15:50:00,34.93,34.96,34.92,34.94,782135.0,30.4749,30.5011,30.4662,30.4836,782135.0
2020-02-13 15:55:00,34.93,34.94,34.87,34.91,1692576.0,30.4749,30.4836,30.4225,30.4574,1692576.0
2020-02-14 09:30:00,34.88,34.95,34.84,34.85,671051.0,30.4313,30.4923,30.3964,30.4051,671051.0
2020-02-14 09:35:00,34.84,34.86,34.78,34.8,469719.0,30.3964,30.4138,30.344,30.3615,469719.0
2020-02-14 09:40:00,34.81,34.83,34.77,34.8,447455.0,30.3702,30.3876,30.3353,30.3615,447455.0
2020-02-14 09:45:00,34.8,34.83,34.76,34.77,574307.0,30.3615,30.3876,30.3266,30.3353,574307.0
2020-02-14 09:50:00,34.77,34.79,34.73,34.75,560592.0,30.3353,30.3527,30.3004,30.3178,560592.0
2020-02-14 09:55:00,34.75,34.76,34.7,34.73,330667.0,30.3178,30.3266,30.2742,30.3004,330667.0
2020-02-14 10:00:00,34.73,34.77,34.71,34.75,376831.0,30.3004,30.3353,30.2829,30.3178,376831.0
2020-02-14 10:05:00,34.75,34.77,34.71,34.76,455363.0,30.3178,30.3353,30.2829,30.3266,455363.0
2020-02-14 10:10:00,34.77,34.79,34.74,34.78,340146.0,30.3353,30.3527,30.3091,30.344,340146.0
2020-02-14 10:15:00,34.79,34.85,34.78,34.84,449577.0,30.3527,30.4051,30.344,30.3964,449577.0
2020-02-14 10:20:00,34.84,34.86,34.81,34.82,375041.0,30.3964,30.4138,30.3702,30.3789,375041.0
2020-02-14 10:25:00,34.82,34.85,34.8,34.84,247385.0,30.3789,30.4051,30.3615,30.3964,247385.0
2020-02-14 10:30:00,34.85,34.86,34.82,34.85,197608.0,30.4051,30.4138,30.3789,30.4051,197608.0
2020-02-14 10:35:00,34.84,34.89,34.84,34.88,196987.0,30.3964,30.44,30.3964,30.4313,196987.0
2020-02-14 10:40:00,34.88,34.91,34.87,34.89,557463.0,30.4313,30.4574,30.4225,30.44,557463.0
2020-02-14 10:45:00,34.88,34.92,34.88,34.9,253002.0,30.4313,30.4662,30.4313,30.4487,253002.0
2020-02-14 10:50:00,34.9,34.93,34.88,34.89,265631.0,30.4487,30.4749,30.4313,30.44,265631.0
2020-02-14 10:55:00,34.89,34.91,34.88,34.9,188173.0,30.44,30.4574,30.4313,30.4487,188173.0
2020-02-14 11:00:00,34.91,34.91,34.85,34.87,224297.0,30.4574,30.4574,30.4051,30.4225,224297.0
2020-02-14 11:05:00,34.87,34.89,34.84,34.84,200922.0,30.4225,30.44,30.3964,30.3964,200922.0
2020-02-14 11:10:00,34.85,34.9,34.84,34.9,212984.0,30.4051,30.4487,30.3964,30.4487,212984.0
2020-02-14 11:15:00,34.9,34.95,34.89,34.93,285004.0,30.4487,30.4923,30.44,30.4749,285004.0
2020-02-14 11:20:00,34.94,34.94,34.92,34.94,166053.0,30.4836,30.4836,30.4662,30.4836,166053.0
2020-02-14 11:25:00,34.94,34.94,34.9,34.91,281770.0,30.4836,30.4836,30.4487,30.4574,281770.0
2020-02-14 11:30:00,34.9,34.94,34.88,34.92,212847.0,30.4487,30.4836,30.4313,30.4662,212847.0
2020-02-14 11:35:00,34.92,34.94,34.92,34.93,71577.0,30.4662,30.4836,30.4662,30.4749,71577.0
2020-02-14 11:40:00,34.93,34.95,34.92,34.95,123858.0,30.4749,30.4923,30.4662,30.4923,123858.0
2020-02-14 11:45:00,34.95,34.96,34.91,34.91,265340.0,30.4923,30.5011,30.4574,30.4574,265340.0
2020-02-14 11:50:00,34.91,34.93,34.9,34.91,147753.0,30.4574,30.4749,30.4487,30.4574,147753.0
2020-02-14 11:55:00,34.91,34.95,34.9,34.92,165761.0,30.4574,30.4923,30.4487,30.4662,165761.0
2020-02-14 12:00:00,34.92,34.93,34.88,34.9,120237.0,30.4662,30.4749,30.4313,30.4487,120237.0
2020-02-14 12:05:00,34.9,34.9,34.88,34.89,185099.0,30.4487,30.4487,30.4313,30.44,185099.0
2020-02-14 12:10:00,34.89,34.9,34.87,34.9,146262.0,30.44,30.4487,30.4225,30.4487,146262.0
2020-02-14 12:15:00,34.89,34.9,34.87,34.88,107997.0,30.44,30.4487,30.4225,30.4313,107997.0
2020-02-14 12:20:00,34.87,34.88,34.81,34.82,405415.0,30.4225,30.4313,30.3702,30.3789,405415.0
2020-02-14 12:25:00,34.82,34.87,34.81,34.87,252619.0,30.3789,30.4225,30.3702,30.4225,252619.0
2020-02-14 12:30:00,34.87,34.89,34.86,34.88,128202.0,30.4225,30.44,30.4138,30.4313,128202.0
2020-02-14 12:35:00,34.88,34.89,34.86,34.88,226832.0,30.4313,30.44,30.4138,30.4313,226832.0
2020-02-14 12:40:00,34.89,34.91,34.87,34.89,257743.0,30.44,30.4574,30.4225,30.44,257743.0
2020-02-14 12:45:00,34.89,34.91,34.86,34.86,251724.0,30.44,30.4574,30.4138,30.4138,251724.0
2020-02-14 12:50:00,34.86,34.87,34.84,34.84,86845.0,30.4138,30.4225,30.3964,30.3964,86845.0
2020-02-14 12:55:00,34.85,34.87,34.83,34.85,167713.0,30.4051,30.4225,30.3876,30.4051,167713.0
2020-02-14 13:00:00,34.85,34.86,34.82,34.86,479253.0,30.4051,30.4138,30.3789,30.4138,479253.0
2020-02-14 13:05:00,34.86,34.87,34.8,34.8,261768.0,30.4138,30.4225,30.3615,30.3615,261768.0
2020-02-14 13:10:00,34.8,34.84,34.8,34.83,146550.0,30.3615,30.3964,30.3615,30.3876,146550.0
2020-02-14 13:15:00,34.83,34.83,34.79,34.8,121280.0,30.3876,30.3876,30.3527,30.3615,121280.0
2020-02-14 13:20:00,34.8,34.81,34.79,34.8,181936.0,30.3615,30.3702,30.3527,30.3615,181936.0
2020-02-14 13:25:00,34.8,34.82,34.79,34.79,229036.0,30.3615,30.3789,30.3527,30.3527,229036.0
2020-02-14 13:30:00,34.79,34.8,34.78,34.79,144835.0,30.3527,30.3615,30.344,30.3527,144835.0
2020-02-14 13:35:00,34.79,34.82,34.78,34.8,249074.0,30.3527,30.3789,30.344,30.3615,249074.0
2020-02-14 13:40:00,34.8,34.8,34.78,34.78,157164.0,30.3615,30.3615,30.344,30.344,157164.0
2020-02-14 13:45:00,34.78,34.79,34.74,34.74,211111.0,30.344,30.3527,30.3091,30.3091,211111.0
2020-02-14 13:50:00,34.74,34.76,34.72,34.73,162841.0,30.3091,30.3266,30.2917,30.3004,162841.0
2020-02-14 13:55:00,34.73,34.73,34.71,34.72,170710.0,30.3004,30.3004,30.2829,30.2917,170710.0
2020-02-14 14:00:00,34.72,34.75,34.71,34.75,148193.0,30.2917,30.3178,30.2829,30.3178,148193.0
2020-02-14 14:05:00,34.75,34.78,34.74,34.78,229745.0,30.3178,30.344,30.3091,30.344,229745.0
2020-02-14 14:10:00,34.78,34.78,34.75,34.75,285094.0,30.344,30.344,30.3178,30.3178,285094.0
2020-02-14 14:15:00,34.75,34.76,34.71,34.73,294882.0,30.3178,30.3266,30.2829,30.3004,294882.0
2020-02-14 14:20:00,34.72,34.75,34.72,34.75,154869.0,30.2917,30.3178,30.2917,30.3178,154869.0
2020-02-14 14:25:00,34.75,34.8,34.75,34.79,256465.0,30.3178,30.3615,30.3178,30.3527,256465.0
2020-02-14 14:30:00,34.79,34.81,34.76,34.8,244035.0,30.3527,30.3702,30.3266,30.3615,244035.0
2020-02-14 14:35:00,34.8,34.83,34.79,34.8,206059.0,30.3615,30.3876,30.3527,30.3615,206059.0
2020-02-14 14:40:00,34.8,34.81,34.77,34.79,158493.0,30.3615,30.3702,30.3353,30.3527,158493.0
2020-02-14 14:45:00,34.79,34.79,34.75,34.77,153584.0,30.3527,30.3527,30.3178,30.3353,153584.0
2020-02-14 14:50:00,34.76,34.77,34.75,34.76,100628.0,30.3266,30.3353,30.3178,30.3266,100628.0
2020-02-14 14:55:00,34.76,34.77,34.75,34.76,112199.0,30.3266,30.3353,30.3178,30.3266,112199.0
2020-02-14 15:00:00,34.77,34.8,34.76,34.79,239962.0,30.3353,30.3615,30.3266,30.3527,239962.0
2020-02-14 15:05:00,34.79,34.82,34.77,34.81,242473.0,30.3527,30.3789,30.3353,30.3702,242473.0
2020-02-14 15:10:00,34.8,34.82,34.77,34.78,331076.0,30.3615,30.3789,30.3353,30.344,331076.0
2020-02-14 15:15:00,34.79,34.8,34.75,34.75,361593.0,30.3527,30.3615,30.3178,30.3178,361593.0
2020-02-14 15:20:00,34.75,34.78,34.74,34.77,492428.0,30.3178,30.344,30.3091,30.3353,492428.0
2020-02-14 15:25:00,34.77,34.81,34.76,34.8,217241.0,30.3353,30.3702,30.3266,30.3615,217241.0
2020-02-14 15:30:00,34.79,34.82,34.78,34.82,187349.0,30.3527,30.3789,30.344,30.3789,187349.0
2020-02-14 15:35:00,34.82,34.84,34.81,34.84,307551.0,30.3789,30.3964,30.3702,30.3964,307551.0
2020-02-14 15:40:00,34.83,34.84,34.81,34.82,251675.0,30.3876,30.3964,30.3702,30.3789,251675.0
2020-02-14 15:45:00,34.82,34.84,34.81,34.83,213603.0,30.3789,30.3964,30.3702,30.3876,213603.0
2020-02-14 15:50:00,34.83,34.85,34.81,34.83,590655.0,30.3876,30.4051,30.3702,30.3876,590655.0
2020-02-14 15:55:00,34.83,34.87,34.81,34.85,1251113.0,30.3876,30.4225,30.3702,30.4051,1251113.0
2020-02-18 09:30:00,34.77,34.83,34.73,34.75,1212786.0,30.3353,30.3876,30.3004,30.3178,1212786.0
2020-02-18 09:35:00,34.75,34.81,34.61,34.62,657656.0,30.3178,30.3702,30.1957,30.2044,657656.0
2020-02-18 09:40:00,34.62,34.7,34.61,34.63,578633.0,30.2044,30.2742,30.1957,30.2131,578633.0
2020-02-18 09:45:00,34.63,34.66,34.56,34.6,395921.0,30.2131,30.2393,30.1521,30.187,395921.0
2020-02-18 09:50:00,34.6,34.63,34.59,34.62,372316.0,30.187,30.2131,30.1782,30.2044,372316.0
2020-02-18 09:55:00,34.61,34.62,34.54,34.55,362095.0,30.1957,30.2044,30.1346,30.1433,362095.0
2020-02-18 10:00:00,34.55,34.55,34.49,34.52,1163320.0,30.1433,30.1433,30.091,30.1172,1163320.0
2020-02-18 10:05:00,34.52,34.57,34.47,34.56,460051.0,30.1172,30.1608,30.0736,30.1521,460051.0
2020-02-18 10:10:00,34.57,34.57,34.52,34.55,320206.0,30.1608,30.1608,30.1172,30.1433,320206.0
2020-02-18 10:15:00,34.55,34.56,34.47,34.48,373890.0,30.1433,30.1521,30.0736,30.0823,373890.0
2020-02-18 10:20:00,34.48,34.5,34.46,34.46,531218.0,30.0823,30.0997,30.0648,30.0648,531218.0
2020-02-18 10:25:00,34.46,34.47,34.3,34.3,1024247.0,30.0648,30.0736,29.9252,29.9252,1024247.0
2020-02-18 10:30:00,34.3,34.39,34.3,34.37,515876.0,29.9252,30.0038,29.9252,29.9863,515876.0
2020-02-18 10:35:00,34.36,34.4,34.34,34.39,316314.0,29.9776,30.0125,29.9601,30.0038,316314.0
2020-02-18 10:40:00,34.39,34.39,34.35,34.38,516177.0,30.0038,30.0038,29.9689,29.995,516177.0
2020-02-18 10:45:00,34.38,34.42,34.37,34.41,352282.0,29.995,30.0299,29.9863,30.0212,352282.0
2020-02-18 10:50:00,34.41,34.42,34.37,34.37,308744.0,30.0212,30.0299,29.9863,29.9863,308744.0
2020-02-18 10:55:00,34.37,34.4,34.32,34.33,268550.0,29.9863,30.0125,29.9427,29.9514,268550.0
2020-02-18 11:00:00,34.33,34.34,34.31,34.31,319284.0,29.9514,29.9601,29.934,29.934,319284.0
2020-02-18 11:05:00,34.31,34.32,34.24,34.26,549922.0,29.934,29.9427,29.8729,29.8903,549922.0
2020-02-18 11:10:00,34.26,34.26,34.17,34.18,641220.0,29.8903,29.8903,29.8118,29.8205,641220.0
2020-02-18 11:15:00,34.18,34.21,34.16,34.18,399908.0,29.8205,29.8467,29.8031,29.8205,399908.0
2020-02-18 11:20:00,34.18,34.21,34.15,34.16,379136.0,29.8205,29.8467,29.7944,29.8031,379136.0
2020-02-18 11:25:00,34.16,34.16,34.01,34.06,963983.0,29.8031,29.8031,29.6722,29.7158,963983.0
2020-02-18 11:30:00,34.06,34.14,34.05,34.14,366504.0,29.7158,29.7856,29.7071,29.7856,366504.0
2020-02-18 11:35:00,34.14,34.15,34.09,34.1,621668.0,29.7856,29.7944,29.742,29.7507,621668.0
2020-02-18 11:40:00,34.1,34.11,34.04,34.05,337871.0,29.7507,29.7595,29.6984,29.7071,337871.0
2020-02-18 11:45:00,34.05,34.1,34.04,34.07,388640.0,29.7071,29.7507,29.6984,29.7246,388640.0
2020-02-18 11:50:00,34.07,34.12,34.07,34.08,312300.0,29.7246,29.7682,29.7246,29.7333,312300.0
2020-02-18 11:55:00,34.08,34.09,34.05,34.06,335424.0,29.7333,29.742,29.7071,29.7158,335424.0
2020-02-18 12:00:00,34.05,34.12,34.05,34.12,212109.0,29.7071,29.7682,29.7071,29.7682,212109.0
2020-02-18 12:05:00,34.11,34.13,34.09,34.12,445497.0,29.7595,29.7769,29.742,29.7682,445497.0
2020-02-18 12:10:00,34.11,34.16,34.1,34.15,424776.0,29.7595,29.8031,29.7507,29.7944,424776.0
2020-02-18 12:15:00,34.15,34.17,34.14,34.17,290778.0,29.7944,29.8118,29.7856,29.8118,290778.0
2020-02-18 12:20:00,34.16,34.19,34.16,34.18,312235.0,29.8031,29.8293,29.8031,29.8205,312235.0
2020-02-18 12:25:00,34.18,34.18,34.16,34.17,245334.0,29.8205,29.8205,29.8031,29.8118,245334.0
2020-02-18 12:30:00,34.17,34.23,34.16,34.22,284298.0,29.8118,29.8642,29.8031,29.8554,284298.0
2020-02-18 12:35:00,34.21,34.23,34.21,34.23,147272.0,29.8467,29.8642,29.8467,29.8642,147272.0
2020-02-18 12:40:00,34.23,34.24,34.21,34.22,237859.0,29.8642,29.8729,29.8467,29.8554,237859.0
2020-02-18 12:45:00,34.22,34.23,34.21,34.21,169415.0,29.8554,29.8642,29.8467,29.8467,169415.0
2020-02-18 12:50:00,34.21,34.24,34.21,34.23,198474.0,29.8467,29.8729,29.8467,29.8642,198474.0
2020-02-18 12:55:00,34.23,34.24,34.23,34.23,57582.0,29.8642,29.8729,29.8642,29.8642,57582.0
2020-02-18 13:00:00,34.23,34.27,34.23,34.26,351084.0,29.8642,29.8991,29.8642,29.8903,351084.0
2020-02-18 13:05:00,34.26,34.27,34.25,34.26,95347.0,29.8903,29.8991,29.8816,29.8903,95347.0
2020-02-18 13:10:00,34.27,34.27,34.24,34.25,169557.0,29.8991,29.8991,29.8729,29.8816,169557.0
2020-02-18 13:15:00,34.25,34.29,34.24,34.29,194895.0,29.8816,29.9165,29.8729,29.9165,194895.0
2020-02-18 13:20:00,34.29,34.3,34.28,34.29,248439.0,29.9165,29.9252,29.9078,29.9165,248439.0
2020-02-18 13:25:00,34.28,34.3,34.27,34.29,344384.0,29.9078,29.9252,29.8991,29.9165,344384.0
2020-02-18 13:30:00,34.3,34.3,34.25,34.25,177609.0,29.9252,29.9252,29.8816,29.8816,177609.0
2020-02-18 13:35:00,34.26,34.26,34.22,34.23,213292.0,29.8903,29.8903,29.8554,29.8642,213292.0
2020-02-18 13:40:00,34.23,34.25,34.21,34.23,392179.0,29.8642,29.8816,29.8467,29.8642,392179.0
2020-02-18 13:45:00,34.22,34.25,34.22,34.24,173712.0,29.8554,29.8816,29.8554,29.8729,173712.0
2020-02-18 13:50:00,34.25,34.25,34.23,34.23,157197.0,29.8816,29.8816,29.8642,29.8642,157197.0
2020-02-18 13:55:00,34.24,34.26,34.22,34.25,502782.0,29.8729,29.8903,29.8554,29.8816,502782.0
2020-02-18 14:00:00,34.25,34.25,34.21,34.22,220282.0,29.8816,29.8816,29.8467,29.8554,220282.0
2020-02-18 14:05:00,34.22,34.23,34.18,34.19,414344.0,29.8554,29.8642,29.8205,29.8293,414344.0
2020-02-18 14:10:00,34.18,34.19,34.11,34.13,392391.0,29.8205,29.8293,29.7595,29.7769,392391.0
2020-02-18 14:15:00,34.13,34.2,34.12,34.19,386715.0,29.7769,29.838,29.7682,29.8293,386715.0
2020-02-18 14:20:00,34.19,34.22,34.16,34.22,291154.0,29.8293,29.8554,29.8031,29.8554,291154.0
2020-02-18 14:25:00,34.22,34.25,34.21,34.25,470584.0,29.8554,29.8816,29.8467,29.8816,470584.0
2020-02-18 14:30:00,34.25,34.27,34.24,34.27,302641.0,29.8816,29.8991,29.8729,29.8991,302641.0
2020-02-18 14:35:00,34.27,34.29,34.26,34.27,336786.0,29.8991,29.9165,29.8903,29.8991,336786.0
2020-02-18 14:40:00,34.28,34.32,34.27,34.32,399253.0,29.9078,29.9427,29.8991,29.9427,399253.0
2020-02-18 14:45:00,34.31,34.32,34.28,34.29,233778.0,29.934,29.9427,29.9078,29.9165,233778.0
2020-02-18 14:50:00,34.29,34.31,34.26,34.28,327027.0,29.9165,29.934,29.8903,29.9078,327027.0
2020-02-18 14:55:00,34.28,34.28,34.26,34.27,200029.0,29.9078,29.9078,29.8903,29.8991,200029.0
2020-02-18 15:00:00,34.27,34.29,34.26,34.29,254360.0,29.8991,29.9165,29.8903,29.9165,254360.0
2020-02-18 15:05:00,34.29,34.3,34.28,34.29,326723.0,29.9165,29.9252,29.9078,29.9165,326723.0
2020-02-18 15:10:00,34.29,34.33,34.28,34.33,312517.0,29.9165,29.9514,29.9078,29.9514,312517.0
2020-02-18 15:15:00,34.33,34.34,34.31,34.32,288514.0,29.9514,29.9601,29.934,29.9427,288514.0
2020-02-18 15:20:00,34.31,34.32,34.3,34.3,217705.0,29.934,29.9427,29.9252,29.9252,217705.0
2020-02-18 15:25:00,34.3,34.31,34.26,34.29,475724.0,29.9252,29.934,29.8903,29.9165,475724.0
2020-02-18 15:30:00,34.29,34.29,34.25,34.26,246618.0,29.9165,29.9165,29.8816,29.8903,246618.0
2020-02-18 15:35:00,34.26,34.26,34.24,34.25,273419.0,29.8903,29.8903,29.8729,29.8816,273419.0
2020-02-18 15:40:00,34.25,34.27,34.23,34.26,470223.0,29.8816,29.8991,29.8642,29.8903,470223.0
2020-02-18 15:45:00,34.26,34.26,34.21,34.21,606819.0,29.8903,29.8903,29.8467,29.8467,606819.0
2020-02-18 15:50:00,34.21,34.22,34.2,34.21,780465.0,29.8467,29.8554,29.838,29.8467,780465.0
2020-02-18 15:55:00,34.21,34.28,34.19,34.27,1791075.0,29.8467,29.9078,29.8293,29.8991,1791075.0
2020-02-19 09:30:00,34.45,34.57,34.42,34.47,1229331.0,30.0561,30.1608,30.0299,30.0736,1229331.0
2020-02-19 09:35:00,34.46,34.51,34.41,34.5,488679.0,30.0648,30.1085,30.0212,30.0997,488679.0
2020-02-19 09:40:00,34.5,34.59,34.48,34.57,712574.0,30.0997,30.1782,30.0823,30.1608,712574.0
2020-02-19 09:45:00,34.58,34.62,34.55,34.62,635788.0,30.1695,30.2044,30.1433,30.2044,635788.0
2020-02-19 09:50:00,34.63,34.63,34.58,34.61,266956.0,30.2131,30.2131,30.1695,30.1957,266956.0
2020-02-19 09:55:00,34.62,34.65,34.58,34.6,508940.0,30.2044,30.2306,30.1695,30.187,508940.0
2020-02-19 10:00:00,34.6,34.64,34.58,34.62,381389.0,30.187,30.2219,30.1695,30.2044,381389.0
2020-02-19 10:05:00,34.63,34.66,34.59,34.64,360483.0,30.2131,30.2393,30.1782,30.2219,360483.0
2020-02-19 10:10:00,34.64,34.69,34.64,34.67,386162.0,30.2219,30.2655,30.2219,30.248,386162.0
2020-02-19 10:15:00,34.67,34.7,34.63,34.66,812438.0,30.248,30.2742,30.2131,30.2393,812438.0
2020-02-19 10:20:00,34.65,34.69,34.65,34.67,408364.0,30.2306,30.2655,30.2306,30.248,408364.0
2020-02-19 10:25:00,34.67,34.7,34.65,34.69,566465.0,30.248,30.2742,30.2306,30.2655,566465.0
2020-02-19 10:30:00,34.69,34.72,34.68,34.7,361122.0,30.2655,30.2917,30.2568,30.2742,361122.0
2020-02-19 10:35:00,34.7,34.73,34.69,34.72,341872.0,30.2742,30.3004,30.2655,30.2917,341872.0
2020-02-19 10:40:00,34.72,34.73,34.7,34.71,188057.0,30.2917,30.3004,30.2742,30.2829,188057.0
2020-02-19 10:45:00,34.72,34.72,34.68,34.7,233562.0,30.2917,30.2917,30.2568,30.2742,233562.0
2020-02-19 10:50:00,34.69,34.7,34.67,34.68,251824.0,30.2655,30.2742,30.248,30.2568,251824.0
2020-02-19 10:55:00,34.68,34.72,34.68,34.72,200686.0,30.2568,30.2917,30.2568,30.2917,200686.0
2020-02-19 11:00:00,34.72,34.74,34.7,34.73,333311.0,30.2917,30.3091,30.2742,30.3004,333311.0
2020-02-19 11:05:00,34.73,34.74,34.72,34.74,177293.0,30.3004,30.3091,30.2917,30.3091,177293.0
2020-02-19 11:10:00,34.73,34.74,34.7,34.72,173406.0,30.3004,30.3091,30.2742,30.2917,173406.0
2020-02-19 11:15:00,34.72,34.73,34.7,34.71,201874.0,30.2917,30.3004,30.2742,30.2829,201874.0
2020-02-19 11:20:00,34.72,34.74,34.71,34.74,116451.0,30.2917,30.3091,30.2829,30.3091,116451.0
2020-02-19 11:25:00,34.73,34.75,34.72,34.75,352583.0,30.3004,30.3178,30.2917,30.3178,352583.0
2020-02-19 11:30:00,34.75,34.75,34.73,34.75,426000.0,30.3178,30.3178,30.3004,30.3178,426000.0
2020-02-19 11:35:00,34.75,34.75,34.73,34.73,287252.0,30.3178,30.3178,30.3004,30.3004,287252.0
2020-02-19 11:40:00,34.73,34.74,34.7,34.72,219115.0,30.3004,30.3091,30.2742,30.2917,219115.0
2020-02-19 11:45:00,34.71,34.74,34.69,34.73,529194.0,30.2829,30.3091,30.2655,30.3004,529194.0
2020-02-19 11:50:00,34.73,34.75,34.73,34.74,203701.0,30.3004,30.3178,30.3004,30.3091,203701.0
2020-02-19 11:55:00,34.74,34.78,34.74,34.78,376186.0,30.3091,30.344,30.3091,30.344,376186.0
2020-02-19 12:00:00,34.78,34.79,34.76,34.77,261351.0,30.344,30.3527,30.3266,30.3353,261351.0
2020-02-19 12:05:00,34.77,34.8,34.76,34.77,500167.0,30.3353,30.3615,30.3266,30.3353,500167.0
2020-02-19 12:10:00,34.77,34.8,34.77,34.8,139805.0,30.3353,30.3615,30.3353,30.3615,139805.0
2020-02-19 12:15:00,34.8,34.82,34.79,34.82,218069.0,30.3615,30.3789,30.3527,30.3789,218069.0
2020-02-19 12:20:00,34.81,34.82,34.81,34.81,119649.0,30.3702,30.3789,30.3702,30.3702,119649.0
2020-02-19 12:25:00,34.81,34.82,34.79,34.79,344794.0,30.3702,30.3789,30.3527,30.3527,344794.0
2020-02-19 12:30:00,34.79,34.81,34.79,34.81,104595.0,30.3527,30.3702,30.3527,30.3702,104595.0
2020-02-19 12:35:00,34.8,34.82,34.8,34.8,223144.0,30.3615,30.3789,30.3615,30.3615,223144.0
2020-02-19 12:40:00,34.8,34.81,34.79,34.8,100117.0,30.3615,30.3702,30.3527,30.3615,100117.0
2020-02-19 12:45:00,34.79,34.8,34.79,34.79,83127.0,30.3527,30.3615,30.3527,30.3527,83127.0
2020-02-19 12:50:00,34.79,34.8,34.77,34.78,222773.0,30.3527,30.3615,30.3353,30.344,222773.0
2020-02-19 12:55:00,34.78,34.81,34.78,34.79,285381.0,30.344,30.3702,30.344,30.3527,285381.0
2020-02-19 13:00:00,34.79,34.82,34.78,34.82,132229.0,30.3527,30.3789,30.344,30.3789,132229.0
2020-02-19 13:05:00,34.82,34.82,34.81,34.81,96848.0,30.3789,30.3789,30.3702,30.3702,96848.0
2020-02-19 13:10:00,34.82,34.82,34.8,34.82,133589.0,30.3789,30.3789,30.3615,30.3789,133589.0
2020-02-19 13:15:00,34.82,34.82,34.81,34.82,71886.0,30.3789,30.3789,30.3702,30.3789,71886.0
2020-02-19 13:20:00,34.81,34.83,34.81,34.83,145305.0,30.3702,30.3876,30.3702,30.3876,145305.0
2020-02-19 13:25:00,34.82,34.84,34.82,34.84,150981.0,30.3789,30.3964,30.3789,30.3964,150981.0
2020-02-19 13:30:00,34.84,34.84,34.78,34.8,333848.0,30.3964,30.3964,30.344,30.3615,333848.0
2020-02-19 13:35:00,34.8,34.82,34.78,34.8,246284.0,30.3615,30.3789,30.344,30.3615,246284.0
2020-02-19 13:40:00,34.79,34.8,34.78,34.79,124775.0,30.3527,30.3615,30.344,30.3527,124775.0
2020-02-19 13:45:00,34.79,34.8,34.78,34.79,100904.0,30.3527,30.3615,30.344,30.3527,100904.0
2020-02-19 13:50:00,34.78,34.81,34.77,34.77,351674.0,30.344,30.3702,30.3353,30.3353,351674.0
2020-02-19 13:55:00,34.77,34.78,34.74,34.77,193031.0,30.3353,30.344,30.3091,30.3353,193031.0
2020-02-19 14:00:00,34.78,34.78,34.73,34.77,285464.0,30.344,30.344,30.3004,30.3353,285464.0
2020-02-19 14:05:00,34.77,34.78,34.75,34.76,139418.0,30.3353,30.344,30.3178,30.3266,139418.0
2020-02-19 14:10:00,34.76,34.8,34.74,34.78,284383.0,30.3266,30.3615,30.3091,30.344,284383.0
2020-02-19 14:15:00,34.78,34.81,34.78,34.79,229781.0,30.344,30.3702,30.344,30.3527,229781.0
2020-02-19 14:20:00,34.8,34.8,34.77,34.77,234735.0,30.3615,30.3615,30.3353,30.3353,234735.0
2020-02-19 14:25:00,34.77,34.78,34.77,34.78,184001.0,30.3353,30.344,30.3353,30.344,184001.0
2020-02-19 14:30:00,34.77,34.79,34.77,34.78,208309.0,30.3353,30.3527,30.3353,30.344,208309.0
2020-02-19 14:35:00,34.79,34.82,34.78,34.81,264433.0,30.3527,30.3789,30.344,30.3702,264433.0
2020-02-19 14:40:00,34.8,34.84,34.8,34.83,199931.0,30.3615,30.3964,30.3615,30.3876,199931.0
2020-02-19 14:45:00,34.83,34.85,34.83,34.84,362522.0,30.3876,30.4051,30.3876,30.3964,362522.0
2020-02-19 14:50:00,34.84,34.84,34.8,34.8,267175.0,30.3964,30.3964,30.3615,30.3615,267175.0
2020-02-19 14:55:00,34.8,34.81,34.79,34.8,131509.0,30.3615,30.3702,30.3527,30.3615,131509.0
2020-02-19 15:00:00,34.8,34.81,34.74,34.75,454141.0,30.3615,30.3702,30.3091,30.3178,454141.0
2020-02-19 15:05:00,34.75,34.76,34.74,34.75,243935.0,30.3178,30.3266,30.3091,30.3178,243935.0
2020-02-19 15:10:00,34.74,34.76,34.71,34.73,307440.0,30.3091,30.3266,30.2829,30.3004,307440.0
2020-02-19 15:15:00,34.72,34.75,34.7,34.75,198124.0,30.2917,30.3178,30.2742,30.3178,198124.0
2020-02-19 15:20:00,34.75,34.76,34.73,34.76,319872.0,30.3178,30.3266,30.3004,30.3266,319872.0
2020-02-19 15:25:00,34.76,34.77,34.75,34.77,187507.0,30.3266,30.3353,30.3178,30.3353,187507.0
2020-02-19 15:30:00,34.77,34.78,34.75,34.77,355905.0,30.3353,30.344,30.3178,30.3353,355905.0
2020-02-19 15:35:00,34.76,34.78,34.76,34.77,247385.0,30.3266,30.344,30.3266,30.3353,247385.0
2020-02-19 15:40:00,34.76,34.8,34.75,34.76,386021.0,30.3266,30.3615,30.3178,30.3266,386021.0
2020-02-19 15:45:00,34.75,34.77,34.72,34.72,447155.0,30.3178,30.3353,30.2917,30.2917,447155.0
2020-02-19 15:50:00,34.72,34.76,34.71,34.75,404098.0,30.2917,30.3266,30.2829,30.3178,404098.0
2020-02-19 15:55:00,34.76,34.77,34.72,34.72,1408861.0,30.3266,30.3353,30.2917,30.2917,1408861.0
2020-02-20 09:30:00,34.46,34.66,34.46,34.65,1505652.0,30.0648,30.2393,30.0648,30.2306,1505652.0
2020-02-20 09:35:00,34.66,34.68,34.58,34.67,338140.0,30.2393,30.2568,30.1695,30.248,338140.0
2020-02-20 09:40:00,34.67,34.72,34.67,34.69,407831.0,30.248,30.2917,30.248,30.2655,407831.0
2020-02-20 09:45:00,34.69,34.7,34.61,34.62,500060.0,30.2655,30.2742,30.1957,30.2044,500060.0
2020-02-20 09:50:00,34.62,34.7,34.61,34.68,536249.0,30.2044,30.2742,30.1957,30.2568,536249.0
2020-02-20 09:55:00,34.69,34.7,34.67,34.68,278896.0,30.2655,30.2742,30.248,30.2568,278896.0
2020-02-20 10:00:00,34.68,34.7,34.67,34.69,170715.0,30.2568,30.2742,30.248,30.2655,170715.0
2020-02-20 10:05:00,34.7,34.79,34.69,34.76,416458.0,30.2742,30.3527,30.2655,30.3266,416458.0
2020-02-20 10:10:00,34.77,34.81,34.76,34.81,309575.0,30.3353,30.3702,30.3266,30.3702,309575.0
2020-02-20 10:15:00,34.8,34.88,34.8,34.87,477286.0,30.3615,30.4313,30.3615,30.4225,477286.0
2020-02-20 10:20:00,34.88,34.88,34.81,34.82,410435.0,30.4313,30.4313,30.3702,30.3789,410435.0
2020-02-20 10:25:00,34.82,34.88,34.81,34.86,795304.0,30.3789,30.4313,30.3702,30.4138,795304.0
2020-02-20 10:30:00,34.85,34.88,34.83,34.86,712834.0,30.4051,30.4313,30.3876,30.4138,712834.0
2020-02-20 10:35:00,34.85,34.9,34.85,34.9,865602.0,30.4051,30.4487,30.4051,30.4487,865602.0
2020-02-20 10:40:00,34.9,34.91,34.88,34.89,296405.0,30.4487,30.4574,30.4313,30.44,296405.0
2020-02-20 10:45:00,34.89,34.93,34.86,34.92,817988.0,30.44,30.4749,30.4138,30.4662,817988.0
2020-02-20 10:50:00,34.93,35.07,34.91,35.04,1297679.0,30.4749,30.597,30.4574,30.5709,1297679.0
2020-02-20 10:55:00,35.04,35.08,35.03,35.04,532250.0,30.5709,30.6058,30.5621,30.5709,532250.0
2020-02-20 11:00:00,35.04,35.08,35.01,35.02,488974.0,30.5709,30.6058,30.5447,30.5534,488974.0
2020-02-20 11:05:00,35.02,35.06,35.0,35.01,305022.0,30.5534,30.5883,30.536,30.5447,305022.0
2020-02-20 11:10:00,35.02,35.02,34.93,34.93,789348.0,30.5534,30.5534,30.4749,30.4749,789348.0
2020-02-20 11:15:00,34.93,34.95,34.88,34.9,540896.0,30.4749,30.4923,30.4313,30.4487,540896.0
2020-02-20 11:20:00,34.89,34.91,34.83,34.86,559199.0,30.44,30.4574,30.3876,30.4138,559199.0
2020-02-20 11:25:00,34.86,34.86,34.73,34.74,518742.0,30.4138,30.4138,30.3004,30.3091,518742.0
2020-02-20 11:30:00,34.73,34.76,34.55,34.61,1540284.0,30.3004,30.3266,30.1433,30.1957,1540284.0
2020-02-20 11:35:00,34.62,34.69,34.58,34.64,608500.0,30.2044,30.2655,30.1695,30.2219,608500.0
2020-02-20 11:40:00,34.64,34.7,34.6,34.62,555473.0,30.2219,30.2742,30.187,30.2044,555473.0
2020-02-20 11:45:00,34.62,34.65,34.6,34.6,402885.0,30.2044,30.2306,30.187,30.187,402885.0
2020-02-20 11:50:00,34.6,34.75,34.59,34.74,584212.0,30.187,30.3178,30.1782,30.3091,584212.0
2020-02-20 11:55:00,34.73,34.76,34.69,34.7,406422.0,30.3004,30.3266,30.2655,30.2742,406422.0
2020-02-20 12:00:00,34.69,34.71,34.62,34.64,754499.0,30.2655,30.2829,30.2044,30.2219,754499.0
2020-02-20 12:05:00,34.64,34.65,34.57,34.58,234686.0,30.2219,30.2306,30.1608,30.1695,234686.0
2020-02-20 12:10:00,34.58,34.71,34.57,34.68,824823.0,30.1695,30.2829,30.1608,30.2568,824823.0
2020-02-20 12:15:00,34.68,34.68,34.6,34.62,344886.0,30.2568,30.2568,30.187,30.2044,344886.0
2020-02-20 12:20:00,34.63,34.63,34.57,34.62,366956.0,30.2131,30.2131,30.1608,30.2044,366956.0
2020-02-20 12:25:00,34.61,34.69,34.61,34.69,404426.0,30.1957,30.2655,30.1957,30.2655,404426.0
2020-02-20 12:30:00,34.7,34.72,34.64,34.72,365025.0,30.2742,30.2917,30.2219,30.2917,365025.0
2020-02-20 12:35:00,34.72,34.74,34.7,34.72,210119.0,30.2917,30.3091,30.2742,30.2917,210119.0
2020-02-20 12:40:00,34.73,34.75,34.71,34.73,226254.0,30.3004,30.3178,30.2829,30.3004,226254.0
2020-02-20 12:45:00,34.73,34.76,34.7,34.72,459217.0,30.3004,30.3266,30.2742,30.2917,459217.0
2020-02-20 12:50:00,34.72,34.76,34.71,34.76,258729.0,30.2917,30.3266,30.2829,30.3266,258729.0
2020-02-20 12:55:00,34.75,34.82,34.75,34.8,529802.0,30.3178,30.3789,30.3178,30.3615,529802.0
2020-02-20 13:00:00,34.8,34.81,34.75,34.76,300626.0,30.3615,30.3702,30.3178,30.3266,300626.0
2020-02-20 13:05:00,34.75,34.82,34.75,34.78,439652.0,30.3178,30.3789,30.3178,30.344,439652.0
2020-02-20 13:10:00,34.77,34.86,34.77,34.86,436537.0,30.3353,30.4138,30.3353,30.4138,436537.0
2020-02-20 13:15:00,34.86,34.86,34.79,34.81,219378.0,30.4138,30.4138,30.3527,30.3702,219378.0
2020-02-20 13:20:00,34.81,34.82,34.79,34.8,219961.0,30.3702,30.3789,30.3527,30.3615,219961.0
2020-02-20 13:25:00,34.8,34.83,34.76,34.8,174525.0,30.3615,30.3876,30.3266,30.3615,174525.0
2020-02-20 13:30:00,34.8,34.82,34.77,34.8,438943.0,30.3615,30.3789,30.3353,30.3615,438943.0
2020-02-20 13:35:00,34.8,34.8,34.73,34.77,323799.0,30.3615,30.3615,30.3004,30.3353,323799.0
2020-02-20 13:40:00,34.77,34.78,34.73,34.75,274164.0,30.3353,30.344,30.3004,30.3178,274164.0
2020-02-20 13:45:00,34.75,34.78,34.73,34.74,261354.0,30.3178,30.344,30.3004,30.3091,261354.0
2020-02-20 13:50:00,34.74,34.77,34.74,34.74,308637.0,30.3091,30.3353,30.3091,30.3091,308637.0
2020-02-20 13:55:00,34.74,34.75,34.72,34.75,245480.0,30.3091,30.3178,30.2917,30.3178,245480.0
2020-02-20 14:00:00,34.75,34.79,34.74,34.79,294208.0,30.3178,30.3527,30.3091,30.3527,294208.0
2020-02-20 14:05:00,34.79,34.85,34.78,34.82,664997.0,30.3527,30.4051,30.344,30.3789,664997.0
2020-02-20 14:10:00,34.83,34.87,34.82,34.84,475673.0,30.3876,30.4225,30.3789,30.3964,475673.0
2020-02-20 14:15:00,34.84,34.85,34.8,34.82,171079.0,30.3964,30.4051,30.3615,30.3789,171079.0
2020-02-20 14:20:00,34.82,34.86,34.81,34.86,220476.0,30.3789,30.4138,30.3702,30.4138,220476.0
2020-02-20 14:25:00,34.86,34.86,34.8,34.81,551837.0,30.4138,30.4138,30.3615,30.3702,551837.0
2020-02-20 14:30:00,34.81,34.86,34.8,34.85,380477.0,30.3702,30.4138,30.3615,30.4051,380477.0
2020-02-20 14:35:00,34.86,34.88,34.83,34.86,296897.0,30.4138,30.4313,30.3876,30.4138,296897.0
2020-02-20 14:40:00,34.86,34.86,34.83,34.83,223488.0,30.4138,30.4138,30.3876,30.3876,223488.0
2020-02-20 14:45:00,34.84,34.88,34.83,34.88,533526.0,30.3964,30.4313,30.3876,30.4313,533526.0
2020-02-20 14:50:00,34.88,34.88,34.83,34.86,299842.0,30.4313,30.4313,30.3876,30.4138,299842.0
2020-02-20 14:55:00,34.85,34.87,34.83,34.84,292075.0,30.4051,30.4225,30.3876,30.3964,292075.0
2020-02-20 15:00:00,34.84,34.85,34.81,34.83,322374.0,30.3964,30.4051,30.3702,30.3876,322374.0
2020-02-20 15:05:00,34.83,34.87,34.83,34.84,410093.0,30.3876,30.4225,30.3876,30.3964,410093.0
2020-02-20 15:10:00,34.84,34.86,34.8,34.8,278443.0,30.3964,30.4138,30.3615,30.3615,278443.0
2020-02-20 15:15:00,34.8,34.84,34.78,34.83,376618.0,30.3615,30.3964,30.344,30.3876,376618.0
2020-02-20 15:20:00,34.84,34.86,34.83,34.84,313627.0,30.3964,30.4138,30.3876,30.3964,313627.0
2020-02-20 15:25:00,34.84,34.85,34.83,34.84,314520.0,30.3964,30.4051,30.3876,30.3964,314520.0
2020-02-20 15:30:00,34.84,34.87,34.84,34.86,325584.0,30.3964,30.4225,30.3964,30.4138,325584.0
2020-02-20 15:35:00,34.85,34.86,34.82,34.83,322855.0,30.4051,30.4138,30.3789,30.3876,322855.0
2020-02-20 15:40:00,34.83,34.87,34.82,34.86,283673.0,30.3876,30.4225,30.3789,30.4138,283673.0
2020-02-20 15:45:00,34.86,34.86,34.77,34.79,569529.0,30.4138,30.4138,30.3353,30.3527,569529.0
2020-02-20 15:50:00,34.79,34.83,34.78,34.82,952129.0,30.3527,30.3876,30.344,30.3789,952129.0
2020-02-20 15:55:00,34.81,34.89,34.81,34.86,2421133.0,30.3702,30.44,30.3702,30.4138,2421133.0
2020-02-21 09:30:00,34.54,34.64,34.49,34.53,2790540.0,30.1346,30.2219,30.091,30.1259,2790540.0
2020-02-21 09:35:00,34.52,34.6,34.47,34.52,1040623.0,30.1172,30.187,30.0736,30.1172,1040623.0
2020-02-21 09:40:00,34.52,34.54,34.45,34.51,750821.0,30.1172,30.1346,30.0561,30.1085,750821.0
2020-02-21 09:45:00,34.51,34.51,34.31,34.32,1540838.0,30.1085,30.1085,29.934,29.9427,1540838.0
2020-02-21 09:50:00,34.33,34.44,34.32,34.44,991654.0,29.9514,30.0474,29.9427,30.0474,991654.0
2020-02-21 09:55:00,34.45,34.5,34.41,34.47,540196.0,30.0561,30.0997,30.0212,30.0736,540196.0
2020-02-21 10:00:00,34.48,34.48,34.33,34.36,571687.0,30.0823,30.0823,29.9514,29.9776,571687.0
2020-02-21 10:05:00,34.36,34.43,34.33,34.4,669635.0,29.9776,30.0387,29.9514,30.0125,669635.0
2020-02-21 10:10:00,34.4,34.4,34.31,34.34,600168.0,30.0125,30.0125,29.934,29.9601,600168.0
2020-02-21 10:15:00,34.34,34.41,34.33,34.41,384222.0,29.9601,30.0212,29.9514,30.0212,384222.0
2020-02-21 10:20:00,34.41,34.47,34.41,34.46,420002.0,30.0212,30.0736,30.0212,30.0648,420002.0
2020-02-21 10:25:00,34.46,34.46,34.37,34.39,602196.0,30.0648,30.0648,29.9863,30.0038,602196.0
2020-02-21 10:30:00,34.39,34.39,34.31,34.33,415721.0,30.0038,30.0038,29.934,29.9514,415721.0
2020-02-21 10:35:00,34.33,34.35,34.3,34.3,337298.0,29.9514,29.9689,29.9252,29.9252,337298.0
2020-02-21 10:40:00,34.31,34.31,34.22,34.26,610587.0,29.934,29.934,29.8554,29.8903,610587.0
2020-02-21 10:45:00,34.26,34.27,34.19,34.26,701303.0,29.8903,29.8991,29.8293,29.8903,701303.0
2020-02-21 10:50:00,34.26,34.31,34.24,34.26,647191.0,29.8903,29.934,29.8729,29.8903,647191.0
2020-02-21 10:55:00,34.26,34.29,34.24,34.27,394815.0,29.8903,29.9165,29.8729,29.8991,394815.0
2020-02-21 11:00:00,34.27,34.33,34.24,34.3,656529.0,29.8991,29.9514,29.8729,29.9252,656529.0
2020-02-21 11:05:00,34.31,34.33,34.26,34.28,238242.0,29.934,29.9514,29.8903,29.9078,238242.0
2020-02-21 11:10:00,34.29,34.35,34.26,34.33,260999.0,29.9165,29.9689,29.8903,29.9514,260999.0
2020-02-21 11:15:00,34.32,34.34,34.27,34.27,273712.0,29.9427,29.9601,29.8991,29.8991,273712.0
2020-02-21 11:20:00,34.28,34.33,34.26,34.31,195253.0,29.9078,29.9514,29.8903,29.934,195253.0
2020-02-21 11:25:00,34.31,34.34,34.3,34.32,218592.0,29.934,29.9601,29.9252,29.9427,218592.0
2020-02-21 11:30:00,34.33,34.38,34.32,34.37,561964.0,29.9514,29.995,29.9427,29.9863,561964.0
2020-02-21 11:35:00,34.38,34.4,34.37,34.37,327781.0,29.995,30.0125,29.9863,29.9863,327781.0
2020-02-21 11:40:00,34.37,34.4,34.35,34.39,248917.0,29.9863,30.0125,29.9689,30.0038,248917.0
2020-02-21 11:45:00,34.4,34.41,34.35,34.37,289890.0,30.0125,30.0212,29.9689,29.9863,289890.0
2020-02-21 11:50:00,34.38,34.43,34.37,34.43,269214.0,29.995,30.0387,29.9863,30.0387,269214.0
2020-02-21 11:55:00,34.43,34.44,34.39,34.4,172362.0,30.0387,30.0474,30.0038,30.0125,172362.0
2020-02-21 12:00:00,34.4,34.42,34.38,34.4,226038.0,30.0125,30.0299,29.995,30.0125,226038.0
2020-02-21 12:05:00,34.4,34.42,34.35,34.35,509637.0,30.0125,30.0299,29.9689,29.9689,509637.0
2020-02-21 12:10:00,34.36,34.38,34.35,34.36,553812.0,29.9776,29.995,29.9689,29.9776,553812.0
2020-02-21 12:15:00,34.36,34.36,34.34,34.36,239916.0,29.9776,29.9776,29.9601,29.9776,239916.0
2020-02-21 12:20:00,34.36,34.36,34.33,34.33,191240.0,29.9776,29.9776,29.9514,29.9514,191240.0
2020-02-21 12:25:00,34.33,34.34,34.31,34.33,256370.0,29.9514,29.9601,29.934,29.9514,256370.0
2020-02-21 12:30:00,34.33,34.34,34.31,34.32,149632.0,29.9514,29.9601,29.934,29.9427,149632.0
2020-02-21 12:35:00,34.31,34.34,34.31,34.33,137780.0,29.934,29.9601,29.934,29.9514,137780.0
2020-02-21 12:40:00,34.33,34.34,34.3,34.32,162245.0,29.9514,29.9601,29.9252,29.9427,162245.0
2020-02-21 12:45:00,34.32,34.33,34.28,34.3,224450.0,29.9427,29.9514,29.9078,29.9252,224450.0
2020-02-21 12:50:00,34.3,34.31,34.29,34.29,123386.0,29.9252,29.934,29.9165,29.9165,123386.0
2020-02-21 12:55:00,34.3,34.31,34.29,34.3,171882.0,29.9252,29.934,29.9165,29.9252,171882.0
2020-02-21 13:00:00,34.3,34.31,34.3,34.3,336706.0,29.9252,29.934,29.9252,29.9252,336706.0
2020-02-21 13:05:00,34.3,34.31,34.27,34.28,202451.0,29.9252,29.934,29.8991,29.9078,202451.0
2020-02-21 13:10:00,34.27,34.3,34.26,34.27,247366.0,29.8991,29.9252,29.8903,29.8991,247366.0
2020-02-21 13:15:00,34.27,34.29,34.27,34.28,294703.0,29.8991,29.9165,29.8991,29.9078,294703.0
2020-02-21 13:20:00,34.27,34.28,34.22,34.23,695418.0,29.8991,29.9078,29.8554,29.8642,695418.0
2020-02-21 13:25:00,34.23,34.25,34.21,34.23,295205.0,29.8642,29.8816,29.8467,29.8642,295205.0
2020-02-21 13:30:00,34.22,34.24,34.21,34.23,595311.0,29.8554,29.8729,29.8467,29.8642,595311.0
2020-02-21 13:35:00,34.23,34.24,34.19,34.2,480927.0,29.8642,29.8729,29.8293,29.838,480927.0
2020-02-21 13:40:00,34.21,34.22,34.17,34.18,341815.0,29.8467,29.8554,29.8118,29.8205,341815.0
2020-02-21 13:45:00,34.18,34.2,34.16,34.18,441982.0,29.8205,29.838,29.8031,29.8205,441982.0
2020-02-21 13:50:00,34.18,34.19,34.14,34.15,329983.0,29.8205,29.8293,29.7856,29.7944,329983.0
2020-02-21 13:55:00,34.15,34.19,34.14,34.17,320338.0,29.7944,29.8293,29.7856,29.8118,320338.0
2020-02-21 14:00:00,34.17,34.22,34.16,34.2,357119.0,29.8118,29.8554,29.8031,29.838,357119.0
2020-02-21 14:05:00,34.2,34.2,34.17,34.18,315289.0,29.838,29.838,29.8118,29.8205,315289.0
2020-02-21 14:10:00,34.18,34.2,34.16,34.18,315848.0,29.8205,29.838,29.8031,29.8205,315848.0
2020-02-21 14:15:00,34.19,34.2,34.13,34.18,504924.0,29.8293,29.838,29.7769,29.8205,504924.0
2020-02-21 14:20:00,34.18,34.22,34.17,34.18,315121.0,29.8205,29.8554,29.8118,29.8205,315121.0
2020-02-21 14:25:00,34.18,34.23,34.16,34.23,331614.0,29.8205,29.8642,29.8031,29.8642,331614.0
2020-02-21 14:30:00,34.23,34.27,34.22,34.24,354697.0,29.8642,29.8991,29.8554,29.8729,354697.0
2020-02-21 14:35:00,34.23,34.25,34.2,34.23,327122.0,29.8642,29.8816,29.838,29.8642,327122.0
2020-02-21 14:40:00,34.23,34.27,34.23,34.23,317799.0,29.8642,29.8991,29.8642,29.8642,317799.0
2020-02-21 14:45:00,34.23,34.24,34.21,34.22,224445.0,29.8642,29.8729,29.8467,29.8554,224445.0
2020-02-21 14:50:00,34.23,34.25,34.2,34.22,309893.0,29.8642,29.8816,29.838,29.8554,309893.0
2020-02-21 14:55:00,34.22,34.25,34.22,34.24,455205.0,29.8554,29.8816,29.8554,29.8729,455205.0
2020-02-21 15:00:00,34.24,34.25,34.21,34.23,339877.0,29.8729,29.8816,29.8467,29.8642,339877.0
2020-02-21 15:05:00,34.23,34.23,34.19,34.22,399981.0,29.8642,29.8642,29.8293,29.8554,399981.0
2020-02-21 15:10:00,34.22,34.25,34.21,34.25,240817.0,29.8554,29.8816,29.8467,29.8816,240817.0
2020-02-21 15:15:00,34.24,34.25,34.21,34.22,484691.0,29.8729,29.8816,29.8467,29.8554,484691.0
2020-02-21 15:20:00,34.22,34.24,34.2,34.23,367200.0,29.8554,29.8729,29.838,29.8642,367200.0
2020-02-21 15:25:00,34.23,34.24,34.2,34.23,408341.0,29.8642,29.8729,29.838,29.8642,408341.0
2020-02-21 15:30:00,34.23,34.25,34.17,34.18,572356.0,29.8642,29.8816,29.8118,29.8205,572356.0
2020-02-21 15:35:00,34.18,34.23,34.17,34.23,617204.0,29.8205,29.8642,29.8118,29.8642,617204.0
2020-02-21 15:40:00,34.23,34.24,34.2,34.22,437950.0,29.8642,29.8729,29.838,29.8554,437950.0
2020-02-21 15:45:00,34.22,34.28,34.21,34.28,856160.0,29.8554,29.9078,29.8467,29.9078,856160.0
2020-02-21 15:50:00,34.28,34.37,34.27,34.33,1208137.0,29.9078,29.9863,29.8991,29.9514,1208137.0
2020-02-21 15:55:00,34.33,34.37,34.31,34.36,2064205.0,29.9514,29.9863,29.934,29.9776,2064205.0
2020-02-24 09:30:00,33.18,33.21,32.81,32.84,4551791.0,28.9481,28.9743,28.6253,28.6514,4551791.0
2020-02-24 09:35:00,32.84,33.1,32.82,33.07,2199024.0,28.6514,28.8783,28.634,28.8521,2199024.0
2020-02-24 09:40:00,33.06,33.07,32.91,32.96,1691843.0,28.8434,28.8521,28.7125,28.7561,1691843.0
2020-02-24 09:45:00,32.96,33.12,32.93,33.1,1416743.0,28.7561,28.8957,28.73,28.8783,1416743.0
2020-02-24 09:50:00,33.09,33.1,33.01,33.07,827070.0,28.8696,28.8783,28.7998,28.8521,827070.0
2020-02-24 09:55:00,33.08,33.12,33.02,33.06,766623.0,28.8608,28.8957,28.8085,28.8434,766623.0
2020-02-24 10:00:00,33.06,33.17,33.05,33.07,924877.0,28.8434,28.9394,28.8347,28.8521,924877.0
2020-02-24 10:05:00,33.07,33.09,33.02,33.07,1062849.0,28.8521,28.8696,28.8085,28.8521,1062849.0
2020-02-24 10:10:00,33.07,33.17,33.03,33.16,1037164.0,28.8521,28.9394,28.8172,28.9306,1037164.0
2020-02-24 10:15:00,33.16,33.19,33.06,33.06,798950.0,28.9306,28.9568,28.8434,28.8434,798950.0
2020-02-24 10:20:00,33.07,33.07,33.0,33.01,635396.0,28.8521,28.8521,28.791,28.7998,635396.0
2020-02-24 10:25:00,33.01,33.02,32.95,32.97,1054964.0,28.7998,28.8085,28.7474,28.7649,1054964.0
2020-02-24 10:30:00,32.97,33.0,32.95,32.98,612976.0,28.7649,28.791,28.7474,28.7736,612976.0
2020-02-24 10:35:00,32.98,32.99,32.9,32.91,915905.0,28.7736,28.7823,28.7038,28.7125,915905.0
2020-02-24 10:40:00,32.91,32.96,32.84,32.95,1124022.0,28.7125,28.7561,28.6514,28.7474,1124022.0
2020-02-24 10:45:00,32.94,33.02,32.93,33.0,768311.0,28.7387,28.8085,28.73,28.791,768311.0
2020-02-24 10:50:00,33.0,33.05,32.99,33.02,930479.0,28.791,28.8347,28.7823,28.8085,930479.0
2020-02-24 10:55:00,33.01,33.04,32.98,33.01,1059518.0,28.7998,28.8259,28.7736,28.7998,1059518.0
2020-02-24 11:00:00,33.0,33.03,32.9,32.91,858497.0,28.791,28.8172,28.7038,28.7125,858497.0
2020-02-24 11:05:00,32.91,32.98,32.9,32.94,602386.0,28.7125,28.7736,28.7038,28.7387,602386.0
2020-02-24 11:10:00,32.94,32.97,32.91,32.91,407205.0,28.7387,28.7649,28.7125,28.7125,407205.0
2020-02-24 11:15:00,32.91,32.99,32.9,32.98,555796.0,28.7125,28.7823,28.7038,28.7736,555796.0
2020-02-24 11:20:00,32.98,32.99,32.94,32.97,378526.0,28.7736,28.7823,28.7387,28.7649,378526.0
2020-02-24 11:25:00,32.96,32.99,32.93,32.95,490200.0,28.7561,28.7823,28.73,28.7474,490200.0
2020-02-24 11:30:00,32.95,33.0,32.94,32.95,555219.0,28.7474,28.791,28.7387,28.7474,555219.0
2020-02-24 11:35:00,32.95,33.01,32.92,32.95,643434.0,28.7474,28.7998,28.7212,28.7474,643434.0
2020-02-24 11:40:00,32.95,32.96,32.86,32.89,804487.0,28.7474,28.7561,28.6689,28.6951,804487.0
2020-02-24 11:45:00,32.89,32.89,32.8,32.81,714339.0,28.6951,28.6951,28.6166,28.6253,714339.0
2020-02-24 11:50:00,32.81,32.85,32.79,32.8,842040.0,28.6253,28.6602,28.6078,28.6166,842040.0
2020-02-24 11:55:00,32.8,32.85,32.74,32.77,865121.0,28.6166,28.6602,28.5642,28.5904,865121.0
2020-02-24 12:00:00,32.77,32.81,32.75,32.78,483238.0,28.5904,28.6253,28.5729,28.5991,483238.0
2020-02-24 12:05:00,32.77,32.81,32.72,32.73,791249.0,28.5904,28.6253,28.5468,28.5555,791249.0
2020-02-24 12:10:00,32.73,32.77,32.7,32.71,655263.0,28.5555,28.5904,28.5293,28.538,655263.0
2020-02-24 12:15:00,32.71,32.76,32.7,32.76,571771.0,28.538,28.5817,28.5293,28.5817,571771.0
2020-02-24 12:20:00,32.76,32.78,32.7,32.71,421271.0,28.5817,28.5991,28.5293,28.538,421271.0
2020-02-24 12:25:00,32.72,32.87,32.7,32.71,919692.0,28.5468,28.6776,28.5293,28.538,919692.0
2020-02-24 12:30:00,32.72,32.73,32.66,32.7,632231.0,28.5468,28.5555,28.4944,28.5293,632231.0
2020-02-24 12:35:00,32.7,32.79,32.69,32.79,482034.0,28.5293,28.6078,28.5206,28.6078,482034.0
2020-02-24 12:40:00,32.79,32.8,32.75,32.77,811766.0,28.6078,28.6166,28.5729,28.5904,811766.0
2020-02-24 12:45:00,32.77,32.78,32.73,32.75,385697.0,28.5904,28.5991,28.5555,28.5729,385697.0
2020-02-24 12:50:00,32.74,32.74,32.68,32.7,515521.0,28.5642,28.5642,28.5119,28.5293,515521.0
2020-02-24 12:55:00,32.7,32.7,32.65,32.67,615387.0,28.5293,28.5293,28.4857,28.5031,615387.0
2020-02-24 13:00:00,32.66,32.67,32.57,32.58,874909.0,28.4944,28.5031,28.4159,28.4246,874909.0
2020-02-24 13:05:00,32.57,32.63,32.57,32.59,444212.0,28.4159,28.4682,28.4159,28.4333,444212.0
2020-02-24 13:10:00,32.59,32.61,32.55,32.56,342578.0,28.4333,28.4508,28.3984,28.4072,342578.0
2020-02-24 13:15:00,32.56,32.57,32.52,32.55,628532.0,28.4072,28.4159,28.3723,28.3984,628532.0
2020-02-24 13:20:00,32.55,32.63,32.54,32.57,756280.0,28.3984,28.4682,28.3897,28.4159,756280.0
2020-02-24 13:25:00,32.57,32.68,32.56,32.67,424457.0,28.4159,28.5119,28.4072,28.5031,424457.0
2020-02-24 13:30:00,32.66,32.68,32.62,32.68,471021.0,28.4944,28.5119,28.4595,28.5119,471021.0
2020-02-24 13:35:00,32.68,32.7,32.65,32.66,474358.0,28.5119,28.5293,28.4857,28.4944,474358.0
2020-02-24 13:40:00,32.66,32.66,32.62,32.65,321290.0,28.4944,28.4944,28.4595,28.4857,321290.0
2020-02-24 13:45:00,32.65,32.68,32.64,32.68,343327.0,28.4857,28.5119,28.477,28.5119,343327.0
2020-02-24 13:50:00,32.67,32.7,32.66,32.68,339971.0,28.5031,28.5293,28.4944,28.5119,339971.0
2020-02-24 13:55:00,32.67,32.68,32.63,32.66,500771.0,28.5031,28.5119,28.4682,28.4944,500771.0
2020-02-24 14:00:00,32.66,32.7,32.64,32.68,500087.0,28.4944,28.5293,28.477,28.5119,500087.0
2020-02-24 14:05:00,32.67,32.7,32.62,32.63,524508.0,28.5031,28.5293,28.4595,28.4682,524508.0
2020-02-24 14:10:00,32.62,32.63,32.59,32.59,360783.0,28.4595,28.4682,28.4333,28.4333,360783.0
2020-02-24 14:15:00,32.59,32.64,32.58,32.63,316676.0,28.4333,28.477,28.4246,28.4682,316676.0
2020-02-24 14:20:00,32.64,32.7,32.63,32.7,329199.0,28.477,28.5293,28.4682,28.5293,329199.0
2020-02-24 14:25:00,32.7,32.78,32.69,32.76,784903.0,28.5293,28.5991,28.5206,28.5817,784903.0
2020-02-24 14:30:00,32.76,32.77,32.73,32.76,318820.0,28.5817,28.5904,28.5555,28.5817,318820.0
2020-02-24 14:35:00,32.76,32.79,32.73,32.79,632691.0,28.5817,28.6078,28.5555,28.6078,632691.0
2020-02-24 14:40:00,32.78,32.84,32.78,32.84,575700.0,28.5991,28.6514,28.5991,28.6514,575700.0
2020-02-24 14:45:00,32.84,32.87,32.82,32.84,1101399.0,28.6514,28.6776,28.634,28.6514,1101399.0
2020-02-24 14:50:00,32.84,32.87,32.81,32.87,833294.0,28.6514,28.6776,28.6253,28.6776,833294.0
2020-02-24 14:55:00,32.87,32.92,32.84,32.9,855951.0,28.6776,28.7212,28.6514,28.7038,855951.0
2020-02-24 15:00:00,32.9,32.94,32.85,32.91,794720.0,28.7038,28.7387,28.6602,28.7125,794720.0
2020-02-24 15:05:00,32.91,32.92,32.87,32.88,634758.0,28.7125,28.7212,28.6776,28.6863,634758.0
2020-02-24 15:10:00,32.89,32.89,32.8,32.83,671505.0,28.6951,28.6951,28.6166,28.6427,671505.0
2020-02-24 15:15:00,32.83,32.86,32.79,32.85,621324.0,28.6427,28.6689,28.6078,28.6602,621324.0
2020-02-24 15:20:00,32.84,32.89,32.82,32.84,596722.0,28.6514,28.6951,28.634,28.6514,596722.0
2020-02-24 15:25:00,32.84,32.85,32.81,32.81,663686.0,28.6514,28.6602,28.6253,28.6253,663686.0
2020-02-24 15:30:00,32.81,32.84,32.77,32.8,736148.0,28.6253,28.6514,28.5904,28.6166,736148.0
2020-02-24 15:35:00,32.8,32.81,32.73,32.75,804939.0,28.6166,28.6253,28.5555,28.5729,804939.0
2020-02-24 15:40:00,32.74,32.76,32.7,32.7,680489.0,28.5642,28.5817,28.5293,28.5293,680489.0
2020-02-24 15:45:00,32.7,32.8,32.7,32.77,956767.0,28.5293,28.6166,28.5293,28.5904,956767.0
2020-02-24 15:50:00,32.77,32.78,32.61,32.62,1712620.0,28.5904,28.5991,28.4508,28.4595,1712620.0
2020-02-24 15:55:00,32.62,32.73,32.61,32.73,3541211.0,28.4595,28.5555,28.4508,28.5555,3541211.0
2020-02-25 09:30:00,32.69,32.76,32.56,32.57,1919456.0,28.5206,28.5817,28.4072,28.4159,1919456.0
2020-02-25 09:35:00,32.56,32.62,32.46,32.53,1829496.0,28.4072,28.4595,28.3199,28.381,1829496.0
2020-02-25 09:40:00,32.53,32.6,32.48,32.51,1253857.0,28.381,28.4421,28.3374,28.3635,1253857.0
2020-02-25 09:45:00,32.5,32.51,32.4,32.48,1378191.0,28.3548,28.3635,28.2676,28.3374,1378191.0
2020-02-25 09:50:00,32.48,32.64,32.41,32.61,800319.0,28.3374,28.477,28.2763,28.4508,800319.0
2020-02-25 09:55:00,32.62,32.68,32.53,32.66,1178850.0,28.4595,28.5119,28.381,28.4944,1178850.0
2020-02-25 10:00:00,32.66,32.76,32.6,32.67,956022.0,28.4944,28.5817,28.4421,28.5031,956022.0
2020-02-25 10:05:00,32.66,32.71,32.6,32.6,698526.0,28.4944,28.538,28.4421,28.4421,698526.0
2020-02-25 10:10:00,32.6,32.6,32.49,32.51,773148.0,28.4421,28.4421,28.3461,28.3635,773148.0
2020-02-25 10:15:00,32.51,32.54,32.41,32.42,761413.0,28.3635,28.3897,28.2763,28.285,761413.0
2020-02-25 10:20:00,32.42,32.42,32.22,32.22,1236743.0,28.285,28.285,28.1105,28.1105,1236743.0
2020-02-25 10:25:00,32.22,32.23,32.06,32.1,1645754.0,28.1105,28.1193,27.9709,28.0058,1645754.0
2020-02-25 10:30:00,32.11,32.17,32.01,32.16,1250041.0,28.0146,28.0669,27.9273,28.0582,1250041.0
2020-02-25 10:35:00,32.17,32.21,32.08,32.13,948323.0,28.0669,28.1018,27.9884,28.032,948323.0
2020-02-25 10:40:00,32.13,32.25,32.06,32.23,735730.0,28.032,28.1367,27.9709,28.1193,735730.0
2020-02-25 10:45:00,32.23,32.26,32.07,32.08,617617.0,28.1193,28.1454,27.9797,27.9884,617617.0
2020-02-25 10:50:00,32.08,32.09,31.93,32.0,1548280.0,27.9884,27.9971,27.8575,27.9186,1548280.0
2020-02-25 10:55:00,32.01,32.07,31.95,32.07,1105250.0,27.9273,27.9797,27.875,27.9797,1105250.0
2020-02-25 11:00:00,32.07,32.13,31.95,31.98,798431.0,27.9797,28.032,27.875,27.9011,798431.0
2020-02-25 11:05:00,31.97,32.06,31.93,31.96,749572.0,27.8924,27.9709,27.8575,27.8837,749572.0
2020-02-25 11:10:00,31.96,32.04,31.91,31.95,720820.0,27.8837,27.9535,27.8401,27.875,720820.0
2020-02-25 11:15:00,31.95,31.95,31.81,31.89,1036930.0,27.875,27.875,27.7528,27.8226,1036930.0
2020-02-25 11:20:00,31.89,31.95,31.86,31.94,673838.0,27.8226,27.875,27.7964,27.8662,673838.0
2020-02-25 11:25:00,31.93,32.06,31.91,32.02,613801.0,27.8575,27.9709,27.8401,27.936,613801.0
2020-02-25 11:30:00,32.02,32.09,31.96,32.08,561614.0,27.936,27.9971,27.8837,27.9884,561614.0
2020-02-25 11:35:00,32.08,32.11,31.99,32.09,692376.0,27.9884,28.0146,27.9099,27.9971,692376.0
2020-02-25 11:40:00,32.08,32.09,31.99,32.0,500564.0,27.9884,27.9971,27.9099,27.9186,500564.0
2020-02-25 11:45:00,32.0,32.16,31.99,32.11,677020.0,27.9186,28.0582,27.9099,28.0146,677020.0
2020-02-25 11:50:00,32.11,32.12,32.04,32.11,355701.0,28.0146,28.0233,27.9535,28.0146,355701.0
2020-02-25 11:55:00,32.11,32.12,32.03,32.08,385330.0,28.0146,28.0233,27.9448,27.9884,385330.0
2020-02-25 12:00:00,32.08,32.13,32.06,32.06,488731.0,27.9884,28.032,27.9709,27.9709,488731.0
2020-02-25 12:05:00,32.07,32.09,32.01,32.04,437722.0,27.9797,27.9971,27.9273,27.9535,437722.0
2020-02-25 12:10:00,32.04,32.09,32.0,32.01,260744.0,27.9535,27.9971,27.9186,27.9273,260744.0
2020-02-25 12:15:00,32.0,32.02,31.92,31.94,405101.0,27.9186,27.936,27.8488,27.8662,405101.0
2020-02-25 12:20:00,31.94,31.97,31.86,31.89,454222.0,27.8662,27.8924,27.7964,27.8226,454222.0
2020-02-25 12:25:00,31.88,31.91,31.86,31.87,363115.0,27.8139,27.8401,27.7964,27.8052,363115.0
2020-02-25 12:30:00,31.87,31.96,31.87,31.95,385628.0,27.8052,27.8837,27.8052,27.875,385628.0
2020-02-25 12:35:00,31.95,32.0,31.94,31.96,320332.0,27.875,27.9186,27.8662,27.8837,320332.0
2020-02-25 12:40:00,31.96,31.97,31.83,31.87,679617.0,27.8837,27.8924,27.7703,27.8052,679617.0
2020-02-25 12:45:00,31.86,31.87,31.78,31.81,516242.0,27.7964,27.8052,27.7266,27.7528,516242.0
2020-02-25 12:50:00,31.81,31.83,31.77,31.8,425862.0,27.7528,27.7703,27.7179,27.7441,425862.0
2020-02-25 12:55:00,31.81,31.82,31.76,31.8,421565.0,27.7528,27.7615,27.7092,27.7441,421565.0
2020-02-25 13:00:00,31.79,31.85,31.73,31.77,1189226.0,27.7354,27.7877,27.683,27.7179,1189226.0
2020-02-25 13:05:00,31.77,31.85,31.74,31.82,470908.0,27.7179,27.7877,27.6917,27.7615,470908.0
2020-02-25 13:10:00,31.82,31.87,31.71,31.73,387251.0,27.7615,27.8052,27.6656,27.683,387251.0
2020-02-25 13:15:00,31.72,31.75,31.58,31.63,900459.0,27.6743,27.7005,27.5522,27.5958,900459.0
2020-02-25 13:20:00,31.64,31.66,31.57,31.61,480173.0,27.6045,27.622,27.5434,27.5783,480173.0
2020-02-25 13:25:00,31.61,31.64,31.56,31.59,451010.0,27.5783,27.6045,27.5347,27.5609,451010.0
2020-02-25 13:30:00,31.58,31.59,31.5,31.52,806176.0,27.5522,27.5609,27.4824,27.4998,806176.0
2020-02-25 13:35:00,31.52,31.53,31.44,31.46,770923.0,27.4998,27.5085,27.43,27.4475,770923.0
2020-02-25 13:40:00,31.46,31.54,31.43,31.52,777147.0,27.4475,27.5173,27.4213,27.4998,777147.0
2020-02-25 13:45:00,31.52,31.54,31.47,31.48,698836.0,27.4998,27.5173,27.4562,27.4649,698836.0
2020-02-25 13:50:00,31.49,31.54,31.38,31.44,770037.0,27.4736,27.5173,27.3777,27.43,770037.0
2020-02-25 13:55:00,31.44,31.45,31.33,31.33,740510.0,27.43,27.4387,27.334,27.334,740510.0
2020-02-25 14:00:00,31.33,31.36,31.25,31.33,1283401.0,27.334,27.3602,27.2642,27.334,1283401.0
2020-02-25 14:05:00,31.32,31.34,31.11,31.19,1419493.0,27.3253,27.3428,27.1421,27.2119,1419493.0
2020-02-25 14:10:00,31.19,31.31,31.13,31.24,1063257.0,27.2119,27.3166,27.1595,27.2555,1063257.0
2020-02-25 14:15:00,31.25,31.26,31.14,31.16,663025.0,27.2642,27.273,27.1683,27.1857,663025.0
2020-02-25 14:20:00,31.15,31.22,31.1,31.11,596260.0,27.177,27.2381,27.1334,27.1421,596260.0
2020-02-25 14:25:00,31.12,31.16,31.05,31.06,993985.0,27.1508,27.1857,27.0898,27.0985,993985.0
2020-02-25 14:30:00,31.07,31.18,31.02,31.11,1427629.0,27.1072,27.2032,27.0636,27.1421,1427629.0
2020-02-25 14:35:00,31.11,31.13,30.99,31.01,1257374.0,27.1421,27.1595,27.0374,27.0549,1257374.0
2020-02-25 14:40:00,31.01,31.18,31.0,31.17,1052448.0,27.0549,27.2032,27.0461,27.1944,1052448.0
2020-02-25 14:45:00,31.16,31.25,31.11,31.2,1038336.0,27.1857,27.2642,27.1421,27.2206,1038336.0
2020-02-25 14:50:00,31.21,31.25,31.16,31.25,941697.0,27.2293,27.2642,27.1857,27.2642,941697.0
2020-02-25 14:55:00,31.25,31.3,31.21,31.26,997448.0,27.2642,27.3079,27.2293,27.273,997448.0
2020-02-25 15:00:00,31.26,31.39,31.25,31.28,1061343.0,27.273,27.3864,27.2642,27.2904,1061343.0
2020-02-25 15:05:00,31.27,31.39,31.26,31.27,837186.0,27.2817,27.3864,27.273,27.2817,837186.0
2020-02-25 15:10:00,31.27,31.31,31.13,31.15,1224639.0,27.2817,27.3166,27.1595,27.177,1224639.0
2020-02-25 15:15:00,31.15,31.23,31.1,31.13,1354558.0,27.177,27.2468,27.1334,27.1595,1354558.0
2020-02-25 15:20:00,31.12,31.16,30.98,31.06,1336042.0,27.1508,27.1857,27.0287,27.0985,1336042.0
2020-02-25 15:25:00,31.07,31.11,31.02,31.04,909186.0,27.1072,27.1421,27.0636,27.081,909186.0
2020-02-25 15:30:00,31.03,31.04,30.84,30.94,2153870.0,27.0723,27.081,26.9065,26.9938,2153870.0
2020-02-25 15:35:00,30.94,30.96,30.86,30.9,1394490.0,26.9938,27.0112,26.924,26.9589,1394490.0
2020-02-25 15:40:00,30.89,31.03,30.88,30.98,1711391.0,26.9502,27.0723,26.9414,27.0287,1711391.0
2020-02-25 15:45:00,30.98,31.11,30.97,31.0,1937446.0,27.0287,27.1421,27.02,27.0461,1937446.0
2020-02-25 15:50:00,31.0,31.02,30.91,30.96,3010410.0,27.0461,27.0636,26.9676,27.0112,3010410.0
2020-02-25 15:55:00,30.96,31.11,30.9,31.1,5590434.0,27.0112,27.1421,26.9589,27.1334,5590434.0
2020-02-26 09:30:00,31.39,31.5,31.3,31.38,2892572.0,27.3864,27.4824,27.3079,27.3777,2892572.0
2020-02-26 09:35:00,31.38,31.47,31.34,31.44,1799634.0,27.3777,27.4562,27.3428,27.43,1799634.0
2020-02-26 09:40:00,31.44,31.59,31.42,31.53,2252927.0,27.43,27.5609,27.4126,27.5085,2252927.0
2020-02-26 09:45:00,31.53,31.55,31.45,31.48,1200268.0,27.5085,27.526,27.4387,27.4649,1200268.0
2020-02-26 09:50:00,31.47,31.51,31.44,31.47,909744.0,27.4562,27.4911,27.43,27.4562,909744.0
2020-02-26 09:55:00,31.47,31.48,31.36,31.37,830616.0,27.4562,27.4649,27.3602,27.3689,830616.0
2020-02-26 10:00:00,31.37,31.41,31.28,31.36,1320357.0,27.3689,27.4038,27.2904,27.3602,1320357.0
2020-02-26 10:05:00,31.35,31.45,31.33,31.45,1106509.0,27.3515,27.4387,27.334,27.4387,1106509.0
2020-02-26 10:10:00,31.44,31.49,31.36,31.48,1064938.0,27.43,27.4736,27.3602,27.4649,1064938.0
2020-02-26 10:15:00,31.48,31.53,31.45,31.52,1039959.0,27.4649,27.5085,27.4387,27.4998,1039959.0
2020-02-26 10:20:00,31.52,31.53,31.35,31.39,743480.0,27.4998,27.5085,27.3515,27.3864,743480.0
2020-02-26 10:25:00,31.39,31.46,31.33,31.34,938269.0,27.3864,27.4475,27.334,27.3428,938269.0
2020-02-26 10:30:00,31.34,31.49,31.32,31.46,715210.0,27.3428,27.4736,27.3253,27.4475,715210.0
2020-02-26 10:35:00,31.46,31.52,31.37,31.38,845247.0,27.4475,27.4998,27.3689,27.3777,845247.0
2020-02-26 10:40:00,31.39,31.55,31.38,31.53,727373.0,27.3864,27.526,27.3777,27.5085,727373.0
2020-02-26 10:45:00,31.54,31.57,31.48,31.53,697636.0,27.5173,27.5434,27.4649,27.5085,697636.0
2020-02-26 10:50:00,31.53,31.6,31.46,31.48,1147447.0,27.5085,27.5696,27.4475,27.4649,1147447.0
2020-02-26 10:55:00,31.48,31.53,31.47,31.48,638763.0,27.4649,27.5085,27.4562,27.4649,638763.0
2020-02-26 11:00:00,31.48,31.49,31.42,31.43,726597.0,27.4649,27.4736,27.4126,27.4213,726597.0
2020-02-26 11:05:00,31.42,31.43,31.3,31.3,676412.0,27.4126,27.4213,27.3079,27.3079,676412.0
2020-02-26 11:10:00,31.31,31.31,31.25,31.26,529055.0,27.3166,27.3166,27.2642,27.273,529055.0
2020-02-26 11:15:00,31.26,31.34,31.24,31.33,816494.0,27.273,27.3428,27.2555,27.334,816494.0
2020-02-26 11:20:00,31.33,31.38,31.32,31.35,1053623.0,27.334,27.3777,27.3253,27.3515,1053623.0
2020-02-26 11:25:00,31.35,31.37,31.31,31.31,587907.0,27.3515,27.3689,27.3166,27.3166,587907.0
2020-02-26 11:30:00,31.31,31.32,31.24,31.29,731245.0,27.3166,27.3253,27.2555,27.2991,731245.0
2020-02-26 11:35:00,31.3,31.32,31.2,31.31,790127.0,27.3079,27.3253,27.2206,27.3166,790127.0
2020-02-26 11:40:00,31.31,31.33,31.23,31.24,549691.0,27.3166,27.334,27.2468,27.2555,549691.0
2020-02-26 11:45:00,31.25,31.25,31.11,31.13,697141.0,27.2642,27.2642,27.1421,27.1595,697141.0
2020-02-26 11:50:00,31.13,31.13,31.04,31.06,859397.0,27.1595,27.1595,27.081,27.0985,859397.0
2020-02-26 11:55:00,31.06,31.09,31.02,31.05,646562.0,27.0985,27.1247,27.0636,27.0898,646562.0
2020-02-26 12:00:00,31.06,31.09,30.95,30.96,1292478.0,27.0985,27.1247,27.0025,27.0112,1292478.0
2020-02-26 12:05:00,30.95,31.0,30.85,30.89,1085750.0,27.0025,27.0461,26.9153,26.9502,1085750.0
2020-02-26 12:10:00,30.89,30.92,30.84,30.86,987226.0,26.9502,26.9763,26.9065,26.924,987226.0
2020-02-26 12:15:00,30.86,30.9,30.78,30.89,1042883.0,26.924,26.9589,26.8542,26.9502,1042883.0
2020-02-26 12:20:00,30.89,30.96,30.87,30.93,1265459.0,26.9502,27.0112,26.9327,26.9851,1265459.0
2020-02-26 12:25:00,30.92,30.93,30.83,30.9,560221.0,26.9763,26.9851,26.8978,26.9589,560221.0
2020-02-26 12:30:00,30.9,31.04,30.89,31.02,509054.0,26.9589,27.081,26.9502,27.0636,509054.0
2020-02-26 12:35:00,31.02,31.05,30.96,30.97,628324.0,27.0636,27.0898,27.0112,27.02,628324.0
2020-02-26 12:40:00,30.96,30.99,30.9,30.91,460445.0,27.0112,27.0374,26.9589,26.9676,460445.0
2020-02-26 12:45:00,30.91,31.03,30.91,30.97,494011.0,26.9676,27.0723,26.9676,27.02,494011.0
2020-02-26 12:50:00,30.98,31.03,30.92,30.94,560585.0,27.0287,27.0723,26.9763,26.9938,560585.0
2020-02-26 12:55:00,30.95,30.99,30.91,30.96,641459.0,27.0025,27.0374,26.9676,27.0112,641459.0
2020-02-26 13:00:00,30.96,30.99,30.92,30.95,451445.0,27.0112,27.0374,26.9763,27.0025,451445.0
2020-02-26 13:05:00,30.96,30.97,30.85,30.86,544877.0,27.0112,27.02,26.9153,26.924,544877.0
2020-02-26 13:10:00,30.86,30.89,30.83,30.87,312294.0,26.924,26.9502,26.8978,26.9327,312294.0
2020-02-26 13:15:00,30.87,30.9,30.84,30.87,478290.0,26.9327,26.9589,26.9065,26.9327,478290.0
2020-02-26 13:20:00,30.88,30.93,30.86,30.88,371289.0,26.9414,26.9851,26.924,26.9414,371289.0
2020-02-26 13:25:00,30.88,30.98,30.86,30.94,682972.0,26.9414,27.0287,26.924,26.9938,682972.0
2020-02-26 13:30:00,30.94,30.95,30.73,30.75,1020649.0,26.9938,27.0025,26.8106,26.828,1020649.0
2020-02-26 13:35:00,30.75,30.77,30.63,30.63,1237057.0,26.828,26.8455,26.7233,26.7233,1237057.0
2020-02-26 13:40:00,30.63,30.69,30.56,30.59,1331006.0,26.7233,26.7757,26.6622,26.6884,1331006.0
2020-02-26 13:45:00,30.59,30.8,30.57,30.72,1780220.0,26.6884,26.8716,26.671,26.8018,1780220.0
2020-02-26 13:50:00,30.73,30.73,30.65,30.67,1085199.0,26.8106,26.8106,26.7408,26.7582,1085199.0
2020-02-26 13:55:00,30.68,30.69,30.57,30.62,936986.0,26.7669,26.7757,26.671,26.7146,936986.0
2020-02-26 14:00:00,30.6,30.73,30.56,30.63,909679.0,26.6971,26.8106,26.6622,26.7233,909679.0
2020-02-26 14:05:00,30.63,30.74,30.63,30.64,461009.0,26.7233,26.8193,26.7233,26.732,461009.0
2020-02-26 14:10:00,30.64,30.73,30.56,30.73,839332.0,26.732,26.8106,26.6622,26.8106,839332.0
2020-02-26 14:15:00,30.73,30.73,30.58,30.61,470480.0,26.8106,26.8106,26.6797,26.7059,470480.0
2020-02-26 14:20:00,30.61,30.74,30.58,30.73,515896.0,26.7059,26.8193,26.6797,26.8106,515896.0
2020-02-26 14:25:00,30.73,30.8,30.69,30.69,628930.0,26.8106,26.8716,26.7757,26.7757,628930.0
2020-02-26 14:30:00,30.7,30.8,30.64,30.7,799012.0,26.7844,26.8716,26.732,26.7844,799012.0
2020-02-26 14:35:00,30.7,30.84,30.68,30.76,569210.0,26.7844,26.9065,26.7669,26.8367,569210.0
2020-02-26 14:40:00,30.76,30.77,30.64,30.68,617976.0,26.8367,26.8455,26.732,26.7669,617976.0
2020-02-26 14:45:00,30.68,30.76,30.64,30.68,728972.0,26.7669,26.8367,26.732,26.7669,728972.0
2020-02-26 14:50:00,30.68,30.7,30.62,30.68,554847.0,26.7669,26.7844,26.7146,26.7669,554847.0
2020-02-26 14:55:00,30.67,30.73,30.58,30.6,743135.0,26.7582,26.8106,26.6797,26.6971,743135.0
2020-02-26 15:00:00,30.6,30.72,30.59,30.66,768871.0,26.6971,26.8018,26.6884,26.7495,768871.0
2020-02-26 15:05:00,30.66,30.68,30.58,30.68,580958.0,26.7495,26.7669,26.6797,26.7669,580958.0
2020-02-26 15:10:00,30.69,30.77,30.66,30.71,616783.0,26.7757,26.8455,26.7495,26.7931,616783.0
2020-02-26 15:15:00,30.71,30.83,30.7,30.79,902958.0,26.7931,26.8978,26.7844,26.8629,902958.0
2020-02-26 15:20:00,30.8,30.81,30.66,30.69,780531.0,26.8716,26.8804,26.7495,26.7757,780531.0
2020-02-26 15:25:00,30.69,30.7,30.6,30.69,602765.0,26.7757,26.7844,26.6971,26.7757,602765.0
2020-02-26 15:30:00,30.69,30.73,30.62,30.63,848425.0,26.7757,26.8106,26.7146,26.7233,848425.0
2020-02-26 15:35:00,30.64,30.73,30.63,30.71,791576.0,26.732,26.8106,26.7233,26.7931,791576.0
2020-02-26 15:40:00,30.71,30.72,30.62,30.68,627585.0,26.7931,26.8018,26.7146,26.7669,627585.0
2020-02-26 15:45:00,30.69,30.71,30.61,30.63,1103724.0,26.7757,26.7931,26.7059,26.7233,1103724.0
2020-02-26 15:50:00,30.63,30.71,30.62,30.65,1400606.0,26.7233,26.7931,26.7146,26.7408,1400606.0
2020-02-26 15:55:00,30.65,30.67,30.6,30.62,3374779.0,26.7408,26.7582,26.6971,26.7146,3374779.0
2020-02-27 09:30:00,29.55,29.7,29.3,29.51,4866670.0,25.7811,25.9119,25.563,25.7462,4866670.0
2020-02-27 09:35:00,29.51,29.68,29.4,29.66,3674756.0,25.7462,25.8945,25.6502,25.877,3674756.0
2020-02-27 09:40:00,29.67,29.67,29.41,29.43,2047759.0,25.8858,25.8858,25.6589,25.6764,2047759.0
2020-02-27 09:45:00,29.42,29.43,29.28,29.4,2540938.0,25.6677,25.6764,25.5455,25.6502,2540938.0
2020-02-27 09:50:00,29.4,29.49,29.36,29.46,2612701.0,25.6502,25.7287,25.6153,25.7025,2612701.0
2020-02-27 09:55:00,29.47,29.6,29.42,29.46,2245849.0,25.7113,25.8247,25.6677,25.7025,2245849.0
2020-02-27 10:00:00,29.46,29.55,29.3,29.38,1744768.0,25.7025,25.7811,25.563,25.6328,1744768.0
2020-02-27 10:05:00,29.38,29.46,29.34,29.37,1626496.0,25.6328,25.7025,25.5979,25.624,1626496.0
2020-02-27 10:10:00,29.37,29.42,29.3,29.39,1835179.0,25.624,25.6677,25.563,25.6415,1835179.0
2020-02-27 10:15:00,29.38,29.41,29.3,29.39,1801578.0,25.6328,25.6589,25.563,25.6415,1801578.0
2020-02-27 10:20:00,29.38,29.41,29.21,29.27,1527258.0,25.6328,25.6589,25.4844,25.5368,1527258.0
2020-02-27 10:25:00,29.27,29.27,29.14,29.17,2062266.0,25.5368,25.5368,25.4234,25.4495,2062266.0
2020-02-27 10:30:00,29.17,29.18,28.93,28.95,2225551.0,25.4495,25.4583,25.2401,25.2576,2225551.0
2020-02-27 10:35:00,28.94,29.16,28.91,29.14,1721337.0,25.2489,25.4408,25.2227,25.4234,1721337.0
2020-02-27 10:40:00,29.14,29.18,29.01,29.02,1572775.0,25.4234,25.4583,25.3099,25.3187,1572775.0
2020-02-27 10:45:00,29.02,29.24,29.02,29.21,1627702.0,25.3187,25.5106,25.3187,25.4844,1627702.0
2020-02-27 10:50:00,29.24,29.37,29.23,29.32,1338289.0,25.5106,25.624,25.5019,25.5804,1338289.0
2020-02-27 10:55:00,29.31,29.49,29.26,29.49,1280561.0,25.5717,25.7287,25.5281,25.7287,1280561.0
2020-02-27 11:00:00,29.48,29.55,29.45,29.49,2061127.0,25.72,25.7811,25.6938,25.7287,2061127.0
2020-02-27 11:05:00,29.49,29.69,29.44,29.68,1292158.0,25.7287,25.9032,25.6851,25.8945,1292158.0
2020-02-27 11:10:00,29.68,29.7,29.54,29.62,1809031.0,25.8945,25.9119,25.7723,25.8421,1809031.0
2020-02-27 11:15:00,29.62,29.68,29.55,29.61,2034287.0,25.8421,25.8945,25.7811,25.8334,2034287.0
2020-02-27 11:20:00,29.62,29.63,29.52,29.54,924652.0,25.8421,25.8509,25.7549,25.7723,924652.0
2020-02-27 11:25:00,29.54,29.58,29.46,29.47,799047.0,25.7723,25.8072,25.7025,25.7113,799047.0
2020-02-27 11:30:00,29.46,29.55,29.43,29.44,961352.0,25.7025,25.7811,25.6764,25.6851,961352.0
2020-02-27 11:35:00,29.44,29.49,29.33,29.36,940872.0,25.6851,25.7287,25.5891,25.6153,940872.0
2020-02-27 11:40:00,29.36,29.43,29.32,29.37,1278803.0,25.6153,25.6764,25.5804,25.624,1278803.0
2020-02-27 11:45:00,29.36,29.52,29.29,29.47,876956.0,25.6153,25.7549,25.5542,25.7113,876956.0
2020-02-27 11:50:00,29.47,29.57,29.46,29.55,1010436.0,25.7113,25.7985,25.7025,25.7811,1010436.0
2020-02-27 11:55:00,29.56,29.69,29.51,29.66,1048216.0,25.7898,25.9032,25.7462,25.877,1048216.0
2020-02-27 12:00:00,29.66,29.76,29.61,29.73,1398612.0,25.877,25.9643,25.8334,25.9381,1398612.0
2020-02-27 12:05:00,29.73,29.86,29.7,29.83,917014.0,25.9381,26.0515,25.9119,26.0254,917014.0
2020-02-27 12:10:00,29.82,30.07,29.82,30.07,1507375.0,26.0166,26.2347,26.0166,26.2347,1507375.0
2020-02-27 12:15:00,30.06,30.08,29.91,30.05,1379834.0,26.226,26.2435,26.0952,26.2173,1379834.0
2020-02-27 12:20:00,30.05,30.06,29.86,29.93,1244470.0,26.2173,26.226,26.0515,26.1126,1244470.0
2020-02-27 12:25:00,29.92,30.02,29.89,30.01,1059881.0,26.1039,26.1911,26.0777,26.1824,1059881.0
2020-02-27 12:30:00,30.01,30.16,29.99,30.11,1055665.0,26.1824,26.3133,26.1649,26.2696,1055665.0
2020-02-27 12:35:00,30.11,30.3,30.11,30.3,1162579.0,26.2696,26.4354,26.2696,26.4354,1162579.0
2020-02-27 12:40:00,30.3,30.3,30.16,30.2,1348736.0,26.4354,26.4354,26.3133,26.3482,1348736.0
2020-02-27 12:45:00,30.21,30.27,30.14,30.25,838304.0,26.3569,26.4092,26.2958,26.3918,838304.0
2020-02-27 12:50:00,30.25,30.27,30.17,30.18,705667.0,26.3918,26.4092,26.322,26.3307,705667.0
2020-02-27 12:55:00,30.17,30.19,30.02,30.03,719237.0,26.322,26.3394,26.1911,26.1998,719237.0
2020-02-27 13:00:00,30.02,30.11,29.96,30.08,832550.0,26.1911,26.2696,26.1388,26.2435,832550.0
2020-02-27 13:05:00,30.08,30.11,30.01,30.08,615174.0,26.2435,26.2696,26.1824,26.2435,615174.0
2020-02-27 13:10:00,30.09,30.16,30.07,30.13,422454.0,26.2522,26.3133,26.2347,26.2871,422454.0
2020-02-27 13:15:00,30.14,30.15,30.04,30.07,524817.0,26.2958,26.3045,26.2086,26.2347,524817.0
2020-02-27 13:20:00,30.07,30.11,30.0,30.03,609477.0,26.2347,26.2696,26.1737,26.1998,609477.0
2020-02-27 13:25:00,30.03,30.09,29.93,29.94,813682.0,26.1998,26.2522,26.1126,26.1213,813682.0
2020-02-27 13:30:00,29.94,30.0,29.9,29.91,498111.0,26.1213,26.1737,26.0864,26.0952,498111.0
2020-02-27 13:35:00,29.91,29.91,29.74,29.8,1193720.0,26.0952,26.0952,25.9468,25.9992,1193720.0
2020-02-27 13:40:00,29.79,29.83,29.53,29.62,2154497.0,25.9905,26.0254,25.7636,25.8421,2154497.0
2020-02-27 13:45:00,29.62,29.79,29.61,29.74,1027940.0,25.8421,25.9905,25.8334,25.9468,1027940.0
2020-02-27 13:50:00,29.74,29.86,29.67,29.84,806390.0,25.9468,26.0515,25.8858,26.0341,806390.0
2020-02-27 13:55:00,29.83,29.9,29.64,29.69,1269182.0,26.0254,26.0864,25.8596,25.9032,1269182.0
2020-02-27 14:00:00,29.69,29.75,29.63,29.71,897822.0,25.9032,25.9556,25.8509,25.9207,897822.0
2020-02-27 14:05:00,29.7,29.75,29.58,29.6,1037919.0,25.9119,25.9556,25.8072,25.8247,1037919.0
2020-02-27 14:10:00,29.6,29.67,29.55,29.65,652094.0,25.8247,25.8858,25.7811,25.8683,652094.0
2020-02-27 14:15:00,29.65,29.7,29.51,29.52,761967.0,25.8683,25.9119,25.7462,25.7549,761967.0
2020-02-27 14:20:00,29.52,29.68,29.51,29.66,464663.0,25.7549,25.8945,25.7462,25.877,464663.0
2020-02-27 14:25:00,29.66,29.8,29.64,29.76,753145.0,25.877,25.9992,25.8596,25.9643,753145.0
2020-02-27 14:30:00,29.76,29.77,29.61,29.65,561466.0,25.9643,25.973,25.8334,25.8683,561466.0
2020-02-27 14:35:00,29.65,29.75,29.63,29.68,510180.0,25.8683,25.9556,25.8509,25.8945,510180.0
2020-02-27 14:40:00,29.68,29.8,29.64,29.79,500704.0,25.8945,25.9992,25.8596,25.9905,500704.0
2020-02-27 14:45:00,29.79,29.79,29.67,29.71,736441.0,25.9905,25.9905,25.8858,25.9207,736441.0
2020-02-27 14:50:00,29.71,29.75,29.67,29.7,502063.0,25.9207,25.9556,25.8858,25.9119,502063.0
2020-02-27 14:55:00,29.69,29.7,29.6,29.64,537397.0,25.9032,25.9119,25.8247,25.8596,537397.0
2020-02-27 15:00:00,29.64,29.66,29.51,29.57,996966.0,25.8596,25.877,25.7462,25.7985,996966.0
2020-02-27 15:05:00,29.57,29.68,29.52,29.66,1047291.0,25.7985,25.8945,25.7549,25.877,1047291.0
2020-02-27 15:10:00,29.67,29.71,29.62,29.64,1105760.0,25.8858,25.9207,25.8421,25.8596,1105760.0
2020-02-27 15:15:00,29.65,29.67,29.57,29.58,653919.0,25.8683,25.8858,25.7985,25.8072,653919.0
2020-02-27 15:20:00,29.58,29.62,29.54,29.57,779584.0,25.8072,25.8421,25.7723,25.7985,779584.0
2020-02-27 15:25:00,29.56,29.61,29.48,29.5,831084.0,25.7898,25.8334,25.72,25.7374,831084.0
2020-02-27 15:30:00,29.48,29.53,29.4,29.48,1830404.0,25.72,25.7636,25.6502,25.72,1830404.0
2020-02-27 15:35:00,29.49,29.51,29.41,29.42,975986.0,25.7287,25.7462,25.6589,25.6677,975986.0
2020-02-27 15:40:00,29.42,29.45,29.31,29.32,1213834.0,25.6677,25.6938,25.5717,25.5804,1213834.0
2020-02-27 15:45:00,29.31,29.41,29.29,29.37,1773524.0,25.5717,25.6589,25.5542,25.624,1773524.0
2020-02-27 15:50:00,29.36,29.37,29.15,29.2,2625885.0,25.6153,25.624,25.4321,25.4757,2625885.0
2020-02-27 15:55:00,29.2,29.22,29.03,29.13,5287377.0,25.4757,25.4932,25.3274,25.4146,5287377.0
2020-02-28 09:30:00,28.0,28.33,27.75,28.28,6332593.0,24.4288,24.7167,24.2106,24.6731,6332593.0
2020-02-28 09:35:00,28.27,28.69,28.23,28.6,5003226.0,24.6643,25.0308,24.6294,24.9522,5003226.0
2020-02-28 09:40:00,28.59,28.64,28.29,28.29,2064750.0,24.9435,24.9871,24.6818,24.6818,2064750.0
2020-02-28 09:45:00,28.29,28.38,28.15,28.17,2369713.0,24.6818,24.7603,24.5596,24.5771,2369713.0
2020-02-28 09:50:00,28.16,28.23,27.89,27.93,2816190.0,24.5684,24.6294,24.3328,24.3677,2816190.0
2020-02-28 09:55:00,27.92,27.98,27.72,27.85,2945235.0,24.359,24.4113,24.1845,24.2979,2945235.0
2020-02-28 10:00:00,27.85,27.93,27.75,27.82,3724411.0,24.2979,24.3677,24.2106,24.2717,3724411.0
2020-02-28 10:05:00,27.81,28.12,27.81,27.92,2706981.0,24.263,24.5335,24.263,24.359,2706981.0
2020-02-28 10:10:00,27.92,27.97,27.77,27.89,3180111.0,24.359,24.4026,24.2281,24.3328,3180111.0
2020-02-28 10:15:00,27.89,28.2,27.84,28.12,3069869.0,24.3328,24.6033,24.2892,24.5335,3069869.0
2020-02-28 10:20:00,28.13,28.15,27.9,27.92,2548974.0,24.5422,24.5596,24.3415,24.359,2548974.0
2020-02-28 10:25:00,27.92,28.08,27.75,27.76,2641268.0,24.359,24.4986,24.2106,24.2194,2641268.0
2020-02-28 10:30:00,27.76,27.95,27.74,27.9,3017721.0,24.2194,24.3851,24.2019,24.3415,3017721.0
2020-02-28 10:35:00,27.89,27.97,27.77,27.83,2087027.0,24.3328,24.4026,24.2281,24.2804,2087027.0
2020-02-28 10:40:00,27.84,27.91,27.77,27.81,2288916.0,24.2892,24.3502,24.2281,24.263,2288916.0
2020-02-28 10:45:00,27.81,27.98,27.78,27.84,1772951.0,24.263,24.4113,24.2368,24.2892,1772951.0
2020-02-28 10:50:00,27.84,28.25,27.82,28.22,1403212.0,24.2892,24.6469,24.2717,24.6207,1403212.0
2020-02-28 10:55:00,28.22,28.24,28.01,28.07,1520488.0,24.6207,24.6382,24.4375,24.4898,1520488.0
2020-02-28 11:00:00,28.06,28.09,27.87,27.96,2394529.0,24.4811,24.5073,24.3153,24.3939,2394529.0
2020-02-28 11:05:00,27.96,27.96,27.77,27.83,1868180.0,24.3939,24.3939,24.2281,24.2804,1868180.0
2020-02-28 11:10:00,27.83,28.0,27.79,27.87,1860343.0,24.2804,24.4288,24.2455,24.3153,1860343.0
2020-02-28 11:15:00,27.86,28.09,27.84,28.08,1582131.0,24.3066,24.5073,24.2892,24.4986,1582131.0
2020-02-28 11:20:00,28.08,28.19,28.03,28.13,2146633.0,24.4986,24.5945,24.4549,24.5422,2146633.0
2020-02-28 11:25:00,28.13,28.16,28.03,28.16,989386.0,24.5422,24.5684,24.4549,24.5684,989386.0
2020-02-28 11:30:00,28.16,28.34,28.14,28.29,1764618.0,24.5684,24.7254,24.5509,24.6818,1764618.0
2020-02-28 11:35:00,28.28,28.5,28.25,28.49,1457819.0,24.6731,24.865,24.6469,24.8563,1457819.0
2020-02-28 11:40:00,28.49,28.75,28.44,28.65,1982247.0,24.8563,25.0831,24.8126,24.9959,1982247.0
2020-02-28 11:45:00,28.64,28.64,28.37,28.43,2036873.0,24.9871,24.9871,24.7516,24.8039,2036873.0
2020-02-28 11:50:00,28.43,28.5,28.19,28.21,1355940.0,24.8039,24.865,24.5945,24.612,1355940.0
2020-02-28 11:55:00,28.21,28.28,28.08,28.21,1386339.0,24.612,24.6731,24.4986,24.612,1386339.0
2020-02-28 12:00:00,28.21,28.24,28.05,28.19,1295182.0,24.612,24.6382,24.4724,24.5945,1295182.0
2020-02-28 12:05:00,28.19,28.32,28.15,28.19,1006091.0,24.5945,24.7079,24.5596,24.5945,1006091.0
2020-02-28 12:10:00,28.18,28.21,28.11,28.17,1093593.0,24.5858,24.612,24.5247,24.5771,1093593.0
2020-02-28 12:15:00,28.17,28.25,28.1,28.22,1011690.0,24.5771,24.6469,24.516,24.6207,1011690.0
2020-02-28 12:20:00,28.21,28.35,28.19,28.19,847765.0,24.612,24.7341,24.5945,24.5945,847765.0
2020-02-28 12:25:00,28.18,28.35,28.18,28.34,939354.0,24.5858,24.7341,24.5858,24.7254,939354.0
2020-02-28 12:30:00,28.34,28.48,28.33,28.43,1538271.0,24.7254,24.8475,24.7167,24.8039,1538271.0
2020-02-28 12:35:00,28.42,28.56,28.33,28.44,1157416.0,24.7952,24.9173,24.7167,24.8126,1157416.0
2020-02-28 12:40:00,28.43,28.55,28.36,28.41,1395312.0,24.8039,24.9086,24.7428,24.7865,1395312.0
2020-02-28 12:45:00,28.41,28.42,28.27,28.35,1384678.0,24.7865,24.7952,24.6643,24.7341,1384678.0
2020-02-28 12:50:00,28.35,28.5,28.31,28.5,1109559.0,24.7341,24.865,24.6992,24.865,1109559.0
2020-02-28 12:55:00,28.5,28.62,28.45,28.56,1038665.0,24.865,24.9697,24.8214,24.9173,1038665.0
2020-02-28 13:00:00,28.57,28.67,28.47,28.47,1343627.0,24.9261,25.0133,24.8388,24.8388,1343627.0
2020-02-28 13:05:00,28.48,28.64,28.48,28.58,779031.0,24.8475,24.9871,24.8475,24.9348,779031.0
2020-02-28 13:10:00,28.58,28.58,28.31,28.33,975717.0,24.9348,24.9348,24.6992,24.7167,975717.0
2020-02-28 13:15:00,28.33,28.56,28.29,28.48,948789.0,24.7167,24.9173,24.6818,24.8475,948789.0
2020-02-28 13:20:00,28.49,28.52,28.37,28.42,645806.0,24.8563,24.8824,24.7516,24.7952,645806.0
2020-02-28 13:25:00,28.43,28.52,28.36,28.37,620714.0,24.8039,24.8824,24.7428,24.7516,620714.0
2020-02-28 13:30:00,28.38,28.38,28.2,28.21,914116.0,24.7603,24.7603,24.6033,24.612,914116.0
2020-02-28 13:35:00,28.21,28.26,28.13,28.2,1372577.0,24.612,24.6556,24.5422,24.6033,1372577.0
2020-02-28 13:40:00,28.21,28.22,28.11,28.14,1412273.0,24.612,24.6207,24.5247,24.5509,1412273.0
2020-02-28 13:45:00,28.14,28.17,28.02,28.16,1497617.0,24.5509,24.5771,24.4462,24.5684,1497617.0
2020-02-28 13:50:00,28.16,28.18,28.04,28.1,969827.0,24.5684,24.5858,24.4637,24.516,969827.0
2020-02-28 13:55:00,28.1,28.19,28.04,28.13,805210.0,24.516,24.5945,24.4637,24.5422,805210.0
2020-02-28 14:00:00,28.13,28.13,27.91,27.91,1767859.0,24.5422,24.5422,24.3502,24.3502,1767859.0
2020-02-28 14:05:00,27.92,27.95,27.83,27.87,1270138.0,24.359,24.3851,24.2804,24.3153,1270138.0
2020-02-28 14:10:00,27.86,27.96,27.86,27.9,1217354.0,24.3066,24.3939,24.3066,24.3415,1217354.0
2020-02-28 14:15:00,27.89,28.0,27.86,27.96,1114996.0,24.3328,24.4288,24.3066,24.3939,1114996.0
2020-02-28 14:20:00,27.97,28.12,27.9,28.03,1390946.0,24.4026,24.5335,24.3415,24.4549,1390946.0
2020-02-28 14:25:00,28.03,28.08,27.95,28.06,980544.0,24.4549,24.4986,24.3851,24.4811,980544.0
2020-02-28 14:30:00,28.07,28.39,28.03,28.2,3618078.0,24.4898,24.769,24.4549,24.6033,3618078.0
2020-02-28 14:35:00,28.21,28.25,28.07,28.11,1157707.0,24.612,24.6469,24.4898,24.5247,1157707.0
2020-02-28 14:40:00,28.11,28.45,28.1,28.41,1501874.0,24.5247,24.8214,24.516,24.7865,1501874.0
2020-02-28 14:45:00,28.41,28.45,28.21,28.29,1682965.0,24.7865,24.8214,24.612,24.6818,1682965.0
2020-02-28 14:50:00,28.29,28.39,28.17,28.23,1129948.0,24.6818,24.769,24.5771,24.6294,1129948.0
2020-02-28 14:55:00,28.23,28.23,28.05,28.15,1175038.0,24.6294,24.6294,24.4724,24.5596,1175038.0
2020-02-28 15:00:00,28.15,28.2,28.0,28.0,901320.0,24.5596,24.6033,24.4288,24.4288,901320.0
2020-02-28 15:05:00,28.0,28.06,27.91,28.02,1213691.0,24.4288,24.4811,24.3502,24.4462,1213691.0
2020-02-28 15:10:00,28.02,28.1,27.94,28.06,1027317.0,24.4462,24.516,24.3764,24.4811,1027317.0
2020-02-28 15:15:00,28.06,28.26,28.02,28.2,1615701.0,24.4811,24.6556,24.4462,24.6033,1615701.0
2020-02-28 15:20:00,28.2,28.22,27.99,28.01,1436110.0,24.6033,24.6207,24.42,24.4375,1436110.0
2020-02-28 15:25:00,28.01,28.07,27.8,27.8,2052122.0,24.4375,24.4898,24.2543,24.2543,2052122.0
2020-02-28 15:30:00,27.8,27.98,27.78,27.87,2393891.0,24.2543,24.4113,24.2368,24.3153,2393891.0
2020-02-28 15:35:00,27.87,27.94,27.81,27.91,1770242.0,24.3153,24.3764,24.263,24.3502,1770242.0
2020-02-28 15:40:00,27.91,27.94,27.7,27.7,2295325.0,24.3502,24.3764,24.167,24.167,2295325.0
2020-02-28 15:45:00,27.7,27.99,27.7,27.99,3004225.0,24.167,24.42,24.167,24.42,3004225.0
2020-02-28 15:50:00,27.98,28.08,27.91,28.02,3333649.0,24.4113,24.4986,24.3502,24.4462,3333649.0
2020-02-28 15:55:00,28.02,28.5,28.01,28.5,6062120.0,24.4462,24.865,24.4375,24.865,6062120.0
2020-03-02 09:30:00,28.35,28.42,28.01,28.1,5568347.0,24.7341,24.7952,24.4375,24.516,5568347.0
2020-03-02 09:35:00,28.09,28.11,27.78,27.79,3374722.0,24.5073,24.5247,24.2368,24.2455,3374722.0
2020-03-02 09:40:00,27.79,28.03,27.78,27.97,2734567.0,24.2455,24.4549,24.2368,24.4026,2734567.0
2020-03-02 09:45:00,27.97,28.13,27.92,27.95,2470016.0,24.4026,24.5422,24.359,24.3851,2470016.0
2020-03-02 09:50:00,27.95,27.99,27.77,27.77,3168083.0,24.3851,24.42,24.2281,24.2281,3168083.0
2020-03-02 09:55:00,27.78,27.79,27.68,27.72,3009823.0,24.2368,24.2455,24.1496,24.1845,3009823.0
2020-03-02 10:00:00,27.72,27.81,27.68,27.77,1981316.0,24.1845,24.263,24.1496,24.2281,1981316.0
2020-03-02 10:05:00,27.76,27.77,27.53,27.55,2073478.0,24.2194,24.2281,24.0187,24.0362,2073478.0
2020-03-02 10:10:00,27.55,27.83,27.55,27.82,3359543.0,24.0362,24.2804,24.0362,24.2717,3359543.0
2020-03-02 10:15:00,27.83,27.83,27.61,27.68,1922702.0,24.2804,24.2804,24.0885,24.1496,1922702.0
2020-03-02 10:20:00,27.68,27.69,27.57,27.6,1555665.0,24.1496,24.1583,24.0536,24.0798,1555665.0
2020-03-02 10:25:00,27.61,27.62,27.55,27.58,3489527.0,24.0885,24.0972,24.0362,24.0623,3489527.0
2020-03-02 10:30:00,27.58,27.62,27.44,27.5,3421655.0,24.0623,24.0972,23.9402,23.9925,3421655.0
2020-03-02 10:35:00,27.5,27.61,27.49,27.6,3053576.0,23.9925,24.0885,23.9838,24.0798,3053576.0
2020-03-02 10:40:00,27.6,27.7,27.54,27.67,2151609.0,24.0798,24.167,24.0274,24.1409,2151609.0
2020-03-02 10:45:00,27.67,27.77,27.65,27.75,2336587.0,24.1409,24.2281,24.1234,24.2106,2336587.0
2020-03-02 10:50:00,27.76,27.9,27.73,27.86,2683375.0,24.2194,24.3415,24.1932,24.3066,2683375.0
2020-03-02 10:55:00,27.86,28.02,27.84,27.86,3179869.0,24.3066,24.4462,24.2892,24.3066,3179869.0
2020-03-02 11:00:00,27.86,28.01,27.84,27.94,2538102.0,24.3066,24.4375,24.2892,24.3764,2538102.0
2020-03-02 11:05:00,27.93,27.94,27.77,27.81,2377440.0,24.3677,24.3764,24.2281,24.263,2377440.0
2020-03-02 11:10:00,27.82,28.05,27.79,28.02,3382082.0,24.2717,24.4724,24.2455,24.4462,3382082.0
2020-03-02 11:15:00,28.03,28.11,27.93,27.96,1741686.0,24.4549,24.5247,24.3677,24.3939,1741686.0
2020-03-02 11:20:00,27.97,28.1,27.97,28.02,1333477.0,24.4026,24.516,24.4026,24.4462,1333477.0
2020-03-02 11:25:00,28.02,28.15,28.01,28.09,1430646.0,24.4462,24.5596,24.4375,24.5073,1430646.0
2020-03-02 11:30:00,28.1,28.16,28.06,28.09,1478830.0,24.516,24.5684,24.4811,24.5073,1478830.0
2020-03-02 11:35:00,28.09,28.25,28.06,28.24,1167489.0,24.5073,24.6469,24.4811,24.6382,1167489.0
2020-03-02 11:40:00,28.24,28.25,28.14,28.23,1878366.0,24.6382,24.6469,24.5509,24.6294,1878366.0
2020-03-02 11:45:00,28.23,28.26,28.17,28.26,1475282.0,24.6294,24.6556,24.5771,24.6556,1475282.0
2020-03-02 11:50:00,28.25,28.44,28.22,28.42,1598945.0,24.6469,24.8126,24.6207,24.7952,1598945.0
2020-03-02 11:55:00,28.42,28.49,28.36,28.4,1364825.0,24.7952,24.8563,24.7428,24.7777,1364825.0
2020-03-02 12:00:00,28.4,28.49,28.39,28.46,1026547.0,24.7777,24.8563,24.769,24.8301,1026547.0
2020-03-02 12:05:00,28.46,28.5,28.4,28.44,1010907.0,24.8301,24.865,24.7777,24.8126,1010907.0
2020-03-02 12:10:00,28.44,28.46,28.4,28.44,972861.0,24.8126,24.8301,24.7777,24.8126,972861.0
2020-03-02 12:15:00,28.44,28.45,28.32,28.36,992842.0,24.8126,24.8214,24.7079,24.7428,992842.0
2020-03-02 12:20:00,28.36,28.39,28.24,28.26,950171.0,24.7428,24.769,24.6382,24.6556,950171.0
2020-03-02 12:25:00,28.25,28.34,28.23,28.34,1107217.0,24.6469,24.7254,24.6294,24.7254,1107217.0
2020-03-02 12:30:00,28.34,28.41,28.32,28.4,664018.0,24.7254,24.7865,24.7079,24.7777,664018.0
2020-03-02 12:35:00,28.4,28.53,28.39,28.46,1188068.0,24.7777,24.8912,24.769,24.8301,1188068.0
2020-03-02 12:40:00,28.46,28.5,28.36,28.45,977354.0,24.8301,24.865,24.7428,24.8214,977354.0
2020-03-02 12:45:00,28.45,28.59,28.44,28.58,1000163.0,24.8214,24.9435,24.8126,24.9348,1000163.0
2020-03-02 12:50:00,28.58,28.67,28.54,28.65,1410376.0,24.9348,25.0133,24.8999,24.9959,1410376.0
2020-03-02 12:55:00,28.65,28.66,28.56,28.62,1126243.0,24.9959,25.0046,24.9173,24.9697,1126243.0
2020-03-02 13:00:00,28.63,28.68,28.6,28.66,835414.0,24.9784,25.022,24.9522,25.0046,835414.0
2020-03-02 13:05:00,28.65,28.66,28.5,28.53,914221.0,24.9959,25.0046,24.865,24.8912,914221.0
2020-03-02 13:10:00,28.53,28.58,28.48,28.56,857989.0,24.8912,24.9348,24.8475,24.9173,857989.0
2020-03-02 13:15:00,28.56,28.58,28.41,28.45,1165847.0,24.9173,24.9348,24.7865,24.8214,1165847.0
2020-03-02 13:20:00,28.44,28.48,28.29,28.33,1508298.0,24.8126,24.8475,24.6818,24.7167,1508298.0
2020-03-02 13:25:00,28.33,28.37,28.21,28.3,1034357.0,24.7167,24.7516,24.612,24.6905,1034357.0
2020-03-02 13:30:00,28.3,28.35,28.24,28.3,636490.0,24.6905,24.7341,24.6382,24.6905,636490.0
2020-03-02 13:35:00,28.3,28.47,28.29,28.45,694036.0,24.6905,24.8388,24.6818,24.8214,694036.0
2020-03-02 13:40:00,28.45,28.49,28.41,28.45,549949.0,24.8214,24.8563,24.7865,24.8214,549949.0
2020-03-02 13:45:00,28.45,28.49,28.36,28.4,554956.0,24.8214,24.8563,24.7428,24.7777,554956.0
2020-03-02 13:50:00,28.4,28.45,28.32,28.33,573055.0,24.7777,24.8214,24.7079,24.7167,573055.0
2020-03-02 13:55:00,28.33,28.49,28.32,28.46,640562.0,24.7167,24.8563,24.7079,24.8301,640562.0
2020-03-02 14:00:00,28.45,28.52,28.45,28.5,727139.0,24.8214,24.8824,24.8214,24.865,727139.0
2020-03-02 14:05:00,28.5,28.6,28.44,28.6,549570.0,24.865,24.9522,24.8126,24.9522,549570.0
2020-03-02 14:10:00,28.59,28.63,28.54,28.63,676319.0,24.9435,24.9784,24.8999,24.9784,676319.0
2020-03-02 14:15:00,28.63,28.63,28.54,28.57,502570.0,24.9784,24.9784,24.8999,24.9261,502570.0
2020-03-02 14:20:00,28.57,28.6,28.46,28.46,823237.0,24.9261,24.9522,24.8301,24.8301,823237.0
2020-03-02 14:25:00,28.46,28.53,28.38,28.39,752737.0,24.8301,24.8912,24.7603,24.769,752737.0
2020-03-02 14:30:00,28.39,28.44,28.35,28.36,664896.0,24.769,24.8126,24.7341,24.7428,664896.0
2020-03-02 14:35:00,28.36,28.37,28.25,28.28,666424.0,24.7428,24.7516,24.6469,24.6731,666424.0
2020-03-02 14:40:00,28.27,28.28,28.14,28.17,1057072.0,24.6643,24.6731,24.5509,24.5771,1057072.0
2020-03-02 14:45:00,28.17,28.31,28.12,28.29,1144327.0,24.5771,24.6992,24.5335,24.6818,1144327.0
2020-03-02 14:50:00,28.28,28.37,28.21,28.37,777379.0,24.6731,24.7516,24.612,24.7516,777379.0
2020-03-02 14:55:00,28.36,28.38,28.18,28.2,1226343.0,24.7428,24.7603,24.5858,24.6033,1226343.0
2020-03-02 15:00:00,28.19,28.42,28.19,28.4,1001205.0,24.5945,24.7952,24.5945,24.7777,1001205.0
2020-03-02 15:05:00,28.39,28.52,28.37,28.49,817487.0,24.769,24.8824,24.7516,24.8563,817487.0
2020-03-02 15:10:00,28.49,28.52,28.42,28.5,600132.0,24.8563,24.8824,24.7952,24.865,600132.0
2020-03-02 15:15:00,28.51,28.57,28.45,28.46,1092490.0,24.8737,24.9261,24.8214,24.8301,1092490.0
2020-03-02 15:20:00,28.46,28.54,28.45,28.54,2029785.0,24.8301,24.8999,24.8214,24.8999,2029785.0
2020-03-02 15:25:00,28.54,28.56,28.49,28.5,1380769.0,24.8999,24.9173,24.8563,24.865,1380769.0
2020-03-02 15:30:00,28.5,28.6,28.47,28.6,1508416.0,24.865,24.9522,24.8388,24.9522,1508416.0
2020-03-02 15:35:00,28.59,28.78,28.59,28.78,1646226.0,24.9435,25.1093,24.9435,25.1093,1646226.0
2020-03-02 15:40:00,28.78,28.87,28.71,28.74,2033052.0,25.1093,25.1878,25.0482,25.0744,2033052.0
2020-03-02 15:45:00,28.74,28.99,28.73,28.99,2556720.0,25.0744,25.2925,25.0657,25.2925,2556720.0
2020-03-02 15:50:00,28.99,29.31,28.99,29.3,4666943.0,25.2925,25.5717,25.2925,25.563,4666943.0
2020-03-02 15:55:00,29.3,29.38,29.22,29.38,6457837.0,25.563,25.6328,25.4932,25.6328,6457837.0
2020-03-03 09:30:00,29.37,29.42,28.93,28.99,3621277.0,25.624,25.6677,25.2401,25.2925,3621277.0
2020-03-03 09:35:00,28.98,28.98,28.77,28.86,2378272.0,25.2838,25.2838,25.1006,25.1791,2378272.0
2020-03-03 09:40:00,28.86,28.93,28.75,28.77,2004665.0,25.1791,25.2401,25.0831,25.1006,2004665.0
2020-03-03 09:45:00,28.78,28.82,28.63,28.76,1513460.0,25.1093,25.1442,24.9784,25.0918,1513460.0
2020-03-03 09:50:00,28.75,28.79,28.55,28.6,1520812.0,25.0831,25.118,24.9086,24.9522,1520812.0
2020-03-03 09:55:00,28.59,28.79,28.56,28.74,1209090.0,24.9435,25.118,24.9173,25.0744,1209090.0
2020-03-03 10:00:00,28.73,29.75,28.71,29.29,5053503.0,25.0657,25.9556,25.0482,25.5542,5053503.0
2020-03-03 10:05:00,29.3,29.4,28.56,28.99,3364298.0,25.563,25.6502,24.9173,25.2925,3364298.0
2020-03-03 10:10:00,28.99,29.0,28.21,28.24,3402614.0,25.2925,25.3012,24.612,24.6382,3402614.0
2020-03-03 10:15:00,28.24,28.6,27.98,28.32,5604422.0,24.6382,24.9522,24.4113,24.7079,5604422.0
2020-03-03 10:20:00,28.32,28.6,28.3,28.58,2296972.0,24.7079,24.9522,24.6905,24.9348,2296972.0
2020-03-03 10:25:00,28.58,28.65,28.38,28.43,2480737.0,24.9348,24.9959,24.7603,24.8039,2480737.0
2020-03-03 10:30:00,28.42,28.56,28.33,28.36,1825325.0,24.7952,24.9173,24.7167,24.7428,1825325.0
2020-03-03 10:35:00,28.37,28.48,28.3,28.31,1666390.0,24.7516,24.8475,24.6905,24.6992,1666390.0
2020-03-03 10:40:00,28.31,28.56,28.28,28.54,1807575.0,24.6992,24.9173,24.6731,24.8999,1807575.0
2020-03-03 10:45:00,28.54,28.54,28.33,28.42,1949766.0,24.8999,24.8999,24.7167,24.7952,1949766.0
2020-03-03 10:50:00,28.42,28.45,28.28,28.36,1933616.0,24.7952,24.8214,24.6731,24.7428,1933616.0
2020-03-03 10:55:00,28.36,28.7,28.34,28.67,1909225.0,24.7428,25.0395,24.7254,25.0133,1909225.0
2020-03-03 11:00:00,28.66,28.69,28.37,28.43,1304976.0,25.0046,25.0308,24.7516,24.8039,1304976.0
2020-03-03 11:05:00,28.43,28.43,28.25,28.28,1268116.0,24.8039,24.8039,24.6469,24.6731,1268116.0
2020-03-03 11:10:00,28.28,28.31,28.02,28.05,2441158.0,24.6731,24.6992,24.4462,24.4724,2441158.0
2020-03-03 11:15:00,28.05,28.29,28.04,28.1,1664531.0,24.4724,24.6818,24.4637,24.516,1664531.0
2020-03-03 11:20:00,28.09,28.23,27.91,27.93,2201772.0,24.5073,24.6294,24.3502,24.3677,2201772.0
2020-03-03 11:25:00,27.93,28.03,27.81,27.88,2463437.0,24.3677,24.4549,24.263,24.3241,2463437.0
2020-03-03 11:30:00,27.88,28.05,27.81,28.03,1781661.0,24.3241,24.4724,24.263,24.4549,1781661.0
2020-03-03 11:35:00,28.04,28.28,28.01,28.26,1674171.0,24.4637,24.6731,24.4375,24.6556,1674171.0
2020-03-03 11:40:00,28.25,28.31,28.15,28.24,1165761.0,24.6469,24.6992,24.5596,24.6382,1165761.0
2020-03-03 11:45:00,28.24,28.35,28.04,28.09,1451592.0,24.6382,24.7341,24.4637,24.5073,1451592.0
2020-03-03 11:50:00,28.09,28.4,28.08,28.35,1054847.0,24.5073,24.7777,24.4986,24.7341,1054847.0
2020-03-03 11:55:00,28.36,28.41,28.26,28.35,834381.0,24.7428,24.7865,24.6556,24.7341,834381.0
2020-03-03 12:00:00,28.35,28.37,28.22,28.3,914193.0,24.7341,24.7516,24.6207,24.6905,914193.0
2020-03-03 12:05:00,28.3,28.48,28.3,28.44,713427.0,24.6905,24.8475,24.6905,24.8126,713427.0
2020-03-03 12:10:00,28.44,28.45,28.23,28.25,872997.0,24.8126,24.8214,24.6294,24.6469,872997.0
2020-03-03 12:15:00,28.25,28.27,28.16,28.2,751237.0,24.6469,24.6643,24.5684,24.6033,751237.0
2020-03-03 12:20:00,28.2,28.35,28.16,28.34,586895.0,24.6033,24.7341,24.5684,24.7254,586895.0
2020-03-03 12:25:00,28.34,28.38,28.11,28.18,603697.0,24.7254,24.7603,24.5247,24.5858,603697.0
2020-03-03 12:30:00,28.19,28.22,28.06,28.09,506375.0,24.5945,24.6207,24.4811,24.5073,506375.0
2020-03-03 12:35:00,28.09,28.16,28.06,28.15,600018.0,24.5073,24.5684,24.4811,24.5596,600018.0
2020-03-03 12:40:00,28.14,28.2,28.07,28.1,429860.0,24.5509,24.6033,24.4898,24.516,429860.0
2020-03-03 12:45:00,28.11,28.31,28.11,28.26,566660.0,24.5247,24.6992,24.5247,24.6556,566660.0
2020-03-03 12:50:00,28.27,28.27,28.12,28.13,348193.0,24.6643,24.6643,24.5335,24.5422,348193.0
2020-03-03 12:55:00,28.13,28.2,28.08,28.16,484078.0,24.5422,24.6033,24.4986,24.5684,484078.0
2020-03-03 13:00:00,28.16,28.16,28.02,28.06,790961.0,24.5684,24.5684,24.4462,24.4811,790961.0
2020-03-03 13:05:00,28.07,28.13,28.03,28.08,752732.0,24.4898,24.5422,24.4549,24.4986,752732.0
2020-03-03 13:10:00,28.08,28.13,28.02,28.03,534388.0,24.4986,24.5422,24.4462,24.4549,534388.0
2020-03-03 13:15:00,28.03,28.09,27.98,28.01,1128573.0,24.4549,24.5073,24.4113,24.4375,1128573.0
2020-03-03 13:20:00,28.0,28.06,27.95,27.99,943849.0,24.4288,24.4811,24.3851,24.42,943849.0
2020-03-03 13:25:00,27.99,28.04,27.87,28.01,1126368.0,24.42,24.4637,24.3153,24.4375,1126368.0
2020-03-03 13:30:00,28.01,28.09,27.91,28.06,1027454.0,24.4375,24.5073,24.3502,24.4811,1027454.0
2020-03-03 13:35:00,28.07,28.07,27.95,28.0,813265.0,24.4898,24.4898,24.3851,24.4288,813265.0
2020-03-03 13:40:00,28.0,28.0,27.8,27.8,956863.0,24.4288,24.4288,24.2543,24.2543,956863.0
2020-03-03 13:45:00,27.8,27.87,27.8,27.8,1001118.0,24.2543,24.3153,24.2543,24.2543,1001118.0
2020-03-03 13:50:00,27.82,27.89,27.8,27.84,866388.0,24.2717,24.3328,24.2543,24.2892,866388.0
2020-03-03 13:55:00,27.84,27.92,27.8,27.82,885045.0,24.2892,24.359,24.2543,24.2717,885045.0
2020-03-03 14:00:00,27.82,27.89,27.77,27.8,1446745.0,24.2717,24.3328,24.2281,24.2543,1446745.0
2020-03-03 14:05:00,27.8,27.82,27.63,27.65,1741933.0,24.2543,24.2717,24.106,24.1234,1741933.0
2020-03-03 14:10:00,27.64,27.82,27.63,27.81,1512705.0,24.1147,24.2717,24.106,24.263,1512705.0
2020-03-03 14:15:00,27.81,27.83,27.62,27.64,958987.0,24.263,24.2804,24.0972,24.1147,958987.0
2020-03-03 14:20:00,27.64,27.8,27.62,27.66,1013232.0,24.1147,24.2543,24.0972,24.1321,1013232.0
2020-03-03 14:25:00,27.67,27.94,27.65,27.89,1139620.0,24.1409,24.3764,24.1234,24.3328,1139620.0
2020-03-03 14:30:00,27.89,27.91,27.75,27.84,992530.0,24.3328,24.3502,24.2106,24.2892,992530.0
2020-03-03 14:35:00,27.85,27.9,27.69,27.71,1061702.0,24.2979,24.3415,24.1583,24.1758,1061702.0
2020-03-03 14:40:00,27.71,27.8,27.66,27.74,932651.0,24.1758,24.2543,24.1321,24.2019,932651.0
2020-03-03 14:45:00,27.74,27.97,27.72,27.97,1134708.0,24.2019,24.4026,24.1845,24.4026,1134708.0
2020-03-03 14:50:00,27.98,28.08,27.92,28.05,988520.0,24.4113,24.4986,24.359,24.4724,988520.0
2020-03-03 14:55:00,28.05,28.1,27.91,28.01,912197.0,24.4724,24.516,24.3502,24.4375,912197.0
2020-03-03 15:00:00,28.01,28.16,27.94,28.12,870323.0,24.4375,24.5684,24.3764,24.5335,870323.0
2020-03-03 15:05:00,28.13,28.13,27.91,27.95,1111554.0,24.5422,24.5422,24.3502,24.3851,1111554.0
2020-03-03 15:10:00,27.95,28.18,27.91,28.11,1447953.0,24.3851,24.5858,24.3502,24.5247,1447953.0
2020-03-03 15:15:00,28.12,28.22,28.06,28.18,1131311.0,24.5335,24.6207,24.4811,24.5858,1131311.0
2020-03-03 15:20:00,28.18,28.2,27.95,27.97,1251763.0,24.5858,24.6033,24.3851,24.4026,1251763.0
2020-03-03 15:25:00,27.96,28.26,27.96,28.23,1443958.0,24.3939,24.6556,24.3939,24.6294,1443958.0
2020-03-03 15:30:00,28.24,28.24,27.93,28.05,1679942.0,24.6382,24.6382,24.3677,24.4724,1679942.0
2020-03-03 15:35:00,28.05,28.07,27.74,27.83,1724683.0,24.4724,24.4898,24.2019,24.2804,1724683.0
2020-03-03 15:40:00,27.83,28.09,27.77,28.05,1919539.0,24.2804,24.5073,24.2281,24.4724,1919539.0
2020-03-03 15:45:00,28.05,28.12,27.86,27.86,2206272.0,24.4724,24.5335,24.3066,24.3066,2206272.0
2020-03-03 15:50:00,27.87,27.88,27.7,27.87,3616489.0,24.3153,24.3241,24.167,24.3153,3616489.0
2020-03-03 15:55:00,27.87,27.99,27.67,27.74,3932207.0,24.3153,24.42,24.1409,24.2019,3932207.0
2020-03-04 09:30:00,28.29,28.29,27.72,27.73,4063055.0,24.6818,24.6818,24.1845,24.1932,4063055.0
2020-03-04 09:35:00,27.72,27.75,27.47,27.64,3274688.0,24.1845,24.2106,23.9664,24.1147,3274688.0
2020-03-04 09:40:00,27.63,27.78,27.56,27.68,1893496.0,24.106,24.2368,24.0449,24.1496,1893496.0
2020-03-04 09:45:00,27.68,27.69,27.48,27.49,2049144.0,24.1496,24.1583,23.9751,23.9838,2049144.0
2020-03-04 09:50:00,27.49,27.6,27.46,27.48,1961400.0,23.9838,24.0798,23.9576,23.9751,1961400.0
2020-03-04 09:55:00,27.48,27.56,27.39,27.5,1827069.0,23.9751,24.0449,23.8966,23.9925,1827069.0
2020-03-04 10:00:00,27.5,27.68,27.46,27.53,2081762.0,23.9925,24.1496,23.9576,24.0187,2081762.0
2020-03-04 10:05:00,27.52,27.71,27.42,27.63,2185584.0,24.01,24.1758,23.9227,24.106,2185584.0
2020-03-04 10:10:00,27.62,27.65,27.54,27.59,1247200.0,24.0972,24.1234,24.0274,24.0711,1247200.0
2020-03-04 10:15:00,27.59,27.72,27.52,27.71,1222330.0,24.0711,24.1845,24.01,24.1758,1222330.0
2020-03-04 10:20:00,27.71,27.79,27.65,27.77,1409605.0,24.1758,24.2455,24.1234,24.2281,1409605.0
2020-03-04 10:25:00,27.76,27.83,27.69,27.76,1309739.0,24.2194,24.2804,24.1583,24.2194,1309739.0
2020-03-04 10:30:00,27.75,27.79,27.59,27.59,933571.0,24.2106,24.2455,24.0711,24.0711,933571.0
2020-03-04 10:35:00,27.6,27.67,27.52,27.59,1421191.0,24.0798,24.1409,24.01,24.0711,1421191.0
2020-03-04 10:40:00,27.58,27.72,27.55,27.71,1423356.0,24.0623,24.1845,24.0362,24.1758,1423356.0
2020-03-04 10:45:00,27.71,27.73,27.54,27.62,1027893.0,24.1758,24.1932,24.0274,24.0972,1027893.0
2020-03-04 10:50:00,27.63,27.71,27.58,27.6,910460.0,24.106,24.1758,24.0623,24.0798,910460.0
2020-03-04 10:55:00,27.6,27.67,27.53,27.64,1313665.0,24.0798,24.1409,24.0187,24.1147,1313665.0
2020-03-04 11:00:00,27.64,27.77,27.64,27.65,986036.0,24.1147,24.2281,24.1147,24.1234,986036.0
2020-03-04 11:05:00,27.65,27.74,27.63,27.74,1044756.0,24.1234,24.2019,24.106,24.2019,1044756.0
2020-03-04 11:10:00,27.75,27.87,27.72,27.84,1131151.0,24.2106,24.3153,24.1845,24.2892,1131151.0
2020-03-04 11:15:00,27.84,27.88,27.76,27.87,841757.0,24.2892,24.3241,24.2194,24.3153,841757.0
2020-03-04 11:20:00,27.88,27.92,27.75,27.91,1544071.0,24.3241,24.359,24.2106,24.3502,1544071.0
2020-03-04 11:25:00,27.9,28.0,27.88,28.0,962910.0,24.3415,24.4288,24.3241,24.4288,962910.0
2020-03-04 11:30:00,27.99,28.06,27.98,28.05,1376816.0,24.42,24.4811,24.4113,24.4724,1376816.0
2020-03-04 11:35:00,28.05,28.05,27.91,27.92,1156733.0,24.4724,24.4724,24.3502,24.359,1156733.0
2020-03-04 11:40:00,27.92,27.99,27.83,27.98,1259957.0,24.359,24.42,24.2804,24.4113,1259957.0
2020-03-04 11:45:00,27.99,28.0,27.8,27.8,1127935.0,24.42,24.4288,24.2543,24.2543,1127935.0
2020-03-04 11:50:00,27.81,27.87,27.75,27.76,1034936.0,24.263,24.3153,24.2106,24.2194,1034936.0
2020-03-04 11:55:00,27.76,27.88,27.74,27.79,1365345.0,24.2194,24.3241,24.2019,24.2455,1365345.0
2020-03-04 12:00:00,27.8,27.9,27.78,27.85,753256.0,24.2543,24.3415,24.2368,24.2979,753256.0
2020-03-04 12:05:00,27.85,27.86,27.77,27.83,554472.0,24.2979,24.3066,24.2281,24.2804,554472.0
2020-03-04 12:10:00,27.82,27.87,27.8,27.86,556741.0,24.2717,24.3153,24.2543,24.3066,556741.0
2020-03-04 12:15:00,27.87,27.89,27.78,27.8,1068869.0,24.3153,24.3328,24.2368,24.2543,1068869.0
2020-03-04 12:20:00,27.8,27.81,27.74,27.8,646639.0,24.2543,24.263,24.2019,24.2543,646639.0
2020-03-04 12:25:00,27.8,27.86,27.72,27.82,619850.0,24.2543,24.3066,24.1845,24.2717,619850.0
2020-03-04 12:30:00,27.83,27.89,27.77,27.8,873863.0,24.2804,24.3328,24.2281,24.2543,873863.0
2020-03-04 12:35:00,27.81,27.82,27.73,27.75,497683.0,24.263,24.2717,24.1932,24.2106,497683.0
2020-03-04 12:40:00,27.76,27.81,27.73,27.8,543060.0,24.2194,24.263,24.1932,24.2543,543060.0
2020-03-04 12:45:00,27.81,27.86,27.78,27.85,718001.0,24.263,24.3066,24.2368,24.2979,718001.0
2020-03-04 12:50:00,27.85,27.88,27.81,27.86,521198.0,24.2979,24.3241,24.263,24.3066,521198.0
2020-03-04 12:55:00,27.87,27.9,27.82,27.89,889166.0,24.3153,24.3415,24.2717,24.3328,889166.0
2020-03-04 13:00:00,27.88,27.95,27.84,27.93,1515238.0,24.3241,24.3851,24.2892,24.3677,1515238.0
2020-03-04 13:05:00,27.92,27.99,27.9,27.93,1211056.0,24.359,24.42,24.3415,24.3677,1211056.0
2020-03-04 13:10:00,27.92,27.95,27.9,27.94,770763.0,24.359,24.3851,24.3415,24.3764,770763.0
2020-03-04 13:15:00,27.94,28.03,27.91,28.01,1087376.0,24.3764,24.4549,24.3502,24.4375,1087376.0
2020-03-04 13:20:00,28.01,28.1,28.0,28.09,565968.0,24.4375,24.516,24.4288,24.5073,565968.0
2020-03-04 13:25:00,28.09,28.12,28.06,28.09,542317.0,24.5073,24.5335,24.4811,24.5073,542317.0
2020-03-04 13:30:00,28.09,28.15,28.05,28.14,600661.0,24.5073,24.5596,24.4724,24.5509,600661.0
2020-03-04 13:35:00,28.15,28.18,28.07,28.09,663124.0,24.5596,24.5858,24.4898,24.5073,663124.0
2020-03-04 13:40:00,28.08,28.09,27.99,28.05,910495.0,24.4986,24.5073,24.42,24.4724,910495.0
2020-03-04 13:45:00,28.04,28.07,28.01,28.04,416991.0,24.4637,24.4898,24.4375,24.4637,416991.0
2020-03-04 13:50:00,28.05,28.12,28.04,28.1,580596.0,24.4724,24.5335,24.4637,24.516,580596.0
2020-03-04 13:55:00,28.09,28.09,28.01,28.04,546304.0,24.5073,24.5073,24.4375,24.4637,546304.0
2020-03-04 14:00:00,28.05,28.09,27.96,28.02,699023.0,24.4724,24.5073,24.3939,24.4462,699023.0
2020-03-04 14:05:00,28.02,28.07,27.98,28.02,710261.0,24.4462,24.4898,24.4113,24.4462,710261.0
2020-03-04 14:10:00,28.01,28.05,27.97,28.01,520094.0,24.4375,24.4724,24.4026,24.4375,520094.0
2020-03-04 14:15:00,28.01,28.09,27.99,28.05,844534.0,24.4375,24.5073,24.42,24.4724,844534.0
2020-03-04 14:20:00,28.04,28.08,28.0,28.01,909950.0,24.4637,24.4986,24.4288,24.4375,909950.0
2020-03-04 14:25:00,28.0,28.08,28.0,28.04,834546.0,24.4288,24.4986,24.4288,24.4637,834546.0
2020-03-04 14:30:00,28.05,28.09,28.04,28.07,700936.0,24.4724,24.5073,24.4637,24.4898,700936.0
2020-03-04 14:35:00,28.06,28.08,27.95,27.99,734106.0,24.4811,24.4986,24.3851,24.42,734106.0
2020-03-04 14:40:00,27.98,28.04,27.97,28.02,677348.0,24.4113,24.4637,24.4026,24.4462,677348.0
2020-03-04 14:45:00,28.01,28.02,27.92,27.96,443437.0,24.4375,24.4462,24.359,24.3939,443437.0
2020-03-04 14:50:00,27.96,27.98,27.88,27.94,893690.0,24.3939,24.4113,24.3241,24.3764,893690.0
2020-03-04 14:55:00,27.94,27.99,27.92,27.93,521284.0,24.3764,24.42,24.359,24.3677,521284.0
2020-03-04 15:00:00,27.92,27.99,27.91,27.99,819766.0,24.359,24.42,24.3502,24.42,819766.0
2020-03-04 15:05:00,27.98,28.02,27.92,27.97,829588.0,24.4113,24.4462,24.359,24.4026,829588.0
2020-03-04 15:10:00,27.97,28.03,27.94,28.01,1385350.0,24.4026,24.4549,24.3764,24.4375,1385350.0
2020-03-04 15:15:00,28.01,28.05,27.97,27.99,2143037.0,24.4375,24.4724,24.4026,24.42,2143037.0
2020-03-04 15:20:00,28.0,28.1,27.99,28.07,1534990.0,24.4288,24.516,24.42,24.4898,1534990.0
2020-03-04 15:25:00,28.06,28.19,28.06,28.18,1534040.0,24.4811,24.5945,24.4811,24.5858,1534040.0
2020-03-04 15:30:00,28.18,28.31,28.16,28.3,1593363.0,24.5858,24.6992,24.5684,24.6905,1593363.0
2020-03-04 15:35:00,28.3,28.38,28.29,28.38,1307404.0,24.6905,24.7603,24.6818,24.7603,1307404.0
2020-03-04 15:40:00,28.38,28.38,28.22,28.24,1284996.0,24.7603,24.7603,24.6207,24.6382,1284996.0
2020-03-04 15:45:00,28.23,28.27,28.17,28.21,1576836.0,24.6294,24.6643,24.5771,24.612,1576836.0
2020-03-04 15:50:00,28.22,28.42,28.21,28.4,2690334.0,24.6207,24.7952,24.612,24.7777,2690334.0
2020-03-04 15:55:00,28.4,28.42,28.31,28.38,5027186.0,24.7777,24.7952,24.6992,24.7603,5027186.0
2020-03-05 09:30:00,27.24,27.24,27.03,27.21,3670770.0,23.9254,23.9254,23.741,23.8991,3670770.0
2020-03-05 09:35:00,27.21,27.21,26.99,27.03,3638630.0,23.8991,23.8991,23.7059,23.741,3638630.0
2020-03-05 09:40:00,27.02,27.21,26.99,27.21,1641120.0,23.7322,23.8991,23.7059,23.8991,1641120.0
2020-03-05 09:45:00,27.2,27.2,26.96,26.96,1985208.0,23.8903,23.8903,23.6795,23.6795,1985208.0
2020-03-05 09:50:00,26.97,27.04,26.91,26.92,2330676.0,23.6883,23.7498,23.6356,23.6444,2330676.0
2020-03-05 09:55:00,26.92,26.93,26.76,26.86,2940501.0,23.6444,23.6532,23.5038,23.5917,2940501.0
2020-03-05 10:00:00,26.85,26.93,26.79,26.86,1694574.0,23.5829,23.6532,23.5302,23.5917,1694574.0
2020-03-05 10:05:00,26.86,26.91,26.82,26.9,1367995.0,23.5917,23.6356,23.5565,23.6268,1367995.0
2020-03-05 10:10:00,26.9,27.07,26.88,27.06,1683033.0,23.6268,23.7761,23.6092,23.7673,1683033.0
2020-03-05 10:15:00,27.06,27.06,26.93,27.04,1222844.0,23.7673,23.7673,23.6532,23.7498,1222844.0
2020-03-05 10:20:00,27.04,27.14,27.02,27.07,1794496.0,23.7498,23.8376,23.7322,23.7761,1794496.0
2020-03-05 10:25:00,27.07,27.07,26.95,26.96,1238770.0,23.7761,23.7761,23.6707,23.6795,1238770.0
2020-03-05 10:30:00,26.95,27.0,26.9,26.97,1584862.0,23.6707,23.7146,23.6268,23.6883,1584862.0
2020-03-05 10:35:00,26.98,26.98,26.85,26.88,879188.0,23.6971,23.6971,23.5829,23.6092,879188.0
2020-03-05 10:40:00,26.88,26.99,26.87,26.89,722636.0,23.6092,23.7059,23.6005,23.618,722636.0
2020-03-05 10:45:00,26.88,27.02,26.87,27.0,1020291.0,23.6092,23.7322,23.6005,23.7146,1020291.0
2020-03-05 10:50:00,26.99,27.07,26.95,27.05,1121931.0,23.7059,23.7761,23.6707,23.7586,1121931.0
2020-03-05 10:55:00,27.06,27.08,27.0,27.02,575136.0,23.7673,23.7849,23.7146,23.7322,575136.0
2020-03-05 11:00:00,27.02,27.1,27.0,27.04,1234863.0,23.7322,23.8025,23.7146,23.7498,1234863.0
2020-03-05 11:05:00,27.05,27.25,27.03,27.24,1198556.0,23.7586,23.9342,23.741,23.9254,1198556.0
2020-03-05 11:10:00,27.24,27.28,27.18,27.26,902424.0,23.9254,23.9606,23.8727,23.943,902424.0
2020-03-05 11:15:00,27.27,27.29,27.23,27.28,428851.0,23.9518,23.9694,23.9167,23.9606,428851.0
2020-03-05 11:20:00,27.28,27.3,27.2,27.22,706366.0,23.9606,23.9781,23.8903,23.9079,706366.0
2020-03-05 11:25:00,27.22,27.35,27.18,27.29,1544204.0,23.9079,24.0221,23.8727,23.9694,1544204.0
2020-03-05 11:30:00,27.28,27.32,27.18,27.18,781912.0,23.9606,23.9957,23.8727,23.8727,781912.0
2020-03-05 11:35:00,27.18,27.19,27.13,27.13,930221.0,23.8727,23.8815,23.8288,23.8288,930221.0
2020-03-05 11:40:00,27.13,27.16,27.08,27.1,1116756.0,23.8288,23.8552,23.7849,23.8025,1116756.0
2020-03-05 11:45:00,27.1,27.14,27.07,27.1,453573.0,23.8025,23.8376,23.7761,23.8025,453573.0
2020-03-05 11:50:00,27.11,27.13,27.01,27.04,731584.0,23.8113,23.8288,23.7234,23.7498,731584.0
2020-03-05 11:55:00,27.04,27.04,26.95,27.0,682884.0,23.7498,23.7498,23.6707,23.7146,682884.0
2020-03-05 12:00:00,27.0,27.06,26.98,27.05,463492.0,23.7146,23.7673,23.6971,23.7586,463492.0
2020-03-05 12:05:00,27.05,27.05,27.0,27.01,381259.0,23.7586,23.7586,23.7146,23.7234,381259.0
2020-03-05 12:10:00,27.0,27.09,26.99,27.07,551831.0,23.7146,23.7937,23.7059,23.7761,551831.0
2020-03-05 12:15:00,27.07,27.1,26.98,26.98,754401.0,23.7761,23.8025,23.6971,23.6971,754401.0
2020-03-05 12:20:00,26.99,27.04,26.94,26.96,605260.0,23.7059,23.7498,23.6619,23.6795,605260.0
2020-03-05 12:25:00,26.96,26.99,26.91,26.96,515170.0,23.6795,23.7059,23.6356,23.6795,515170.0
2020-03-05 12:30:00,26.95,27.01,26.95,26.96,293645.0,23.6707,23.7234,23.6707,23.6795,293645.0
2020-03-05 12:35:00,26.97,26.98,26.85,26.86,770390.0,23.6883,23.6971,23.5829,23.5917,770390.0
2020-03-05 12:40:00,26.86,26.87,26.76,26.77,1496708.0,23.5917,23.6005,23.5038,23.5126,1496708.0
2020-03-05 12:45:00,26.77,26.79,26.71,26.77,2023925.0,23.5126,23.5302,23.4599,23.5126,2023925.0
2020-03-05 12:50:00,26.77,26.83,26.74,26.83,926546.0,23.5126,23.5653,23.4863,23.5653,926546.0
2020-03-05 12:55:00,26.83,26.84,26.74,26.74,872149.0,23.5653,23.5741,23.4863,23.4863,872149.0
2020-03-05 13:00:00,26.74,26.81,26.73,26.73,949760.0,23.4863,23.5478,23.4775,23.4775,949760.0
2020-03-05 13:05:00,26.74,26.77,26.69,26.71,1044602.0,23.4863,23.5126,23.4424,23.4599,1044602.0
2020-03-05 13:10:00,26.72,26.73,26.64,26.7,1393701.0,23.4687,23.4775,23.3984,23.4511,1393701.0
2020-03-05 13:15:00,26.7,26.74,26.66,26.71,754815.0,23.4511,23.4863,23.416,23.4599,754815.0
2020-03-05 13:20:00,26.71,26.8,26.68,26.75,633147.0,23.4599,23.539,23.4336,23.4951,633147.0
2020-03-05 13:25:00,26.75,26.81,26.73,26.78,735303.0,23.4951,23.5478,23.4775,23.5214,735303.0
2020-03-05 13:30:00,26.78,26.84,26.74,26.8,717853.0,23.5214,23.5741,23.4863,23.539,717853.0
2020-03-05 13:35:00,26.8,26.9,26.79,26.81,574703.0,23.539,23.6268,23.5302,23.5478,574703.0
2020-03-05 13:40:00,26.81,26.83,26.77,26.79,601371.0,23.5478,23.5653,23.5126,23.5302,601371.0
2020-03-05 13:45:00,26.8,26.89,26.79,26.84,596541.0,23.539,23.618,23.5302,23.5741,596541.0
2020-03-05 13:50:00,26.85,26.88,26.79,26.8,561495.0,23.5829,23.6092,23.5302,23.539,561495.0
2020-03-05 13:55:00,26.8,26.89,26.79,26.89,690820.0,23.539,23.618,23.5302,23.618,690820.0
2020-03-05 14:00:00,26.89,26.89,26.75,26.77,618216.0,23.618,23.618,23.4951,23.5126,618216.0
2020-03-05 14:05:00,26.76,26.82,26.75,26.8,579172.0,23.5038,23.5565,23.4951,23.539,579172.0
2020-03-05 14:10:00,26.8,26.88,26.78,26.85,596202.0,23.539,23.6092,23.5214,23.5829,596202.0
2020-03-05 14:15:00,26.85,26.85,26.77,26.78,579748.0,23.5829,23.5829,23.5126,23.5214,579748.0
2020-03-05 14:20:00,26.78,26.8,26.67,26.7,1408285.0,23.5214,23.539,23.4248,23.4511,1408285.0
2020-03-05 14:25:00,26.71,26.71,26.65,26.68,829399.0,23.4599,23.4599,23.4072,23.4336,829399.0
2020-03-05 14:30:00,26.68,26.72,26.66,26.67,780237.0,23.4336,23.4687,23.416,23.4248,780237.0
2020-03-05 14:35:00,26.66,26.78,26.64,26.76,1282477.0,23.416,23.5214,23.3984,23.5038,1282477.0
2020-03-05 14:40:00,26.76,26.81,26.74,26.75,704366.0,23.5038,23.5478,23.4863,23.4951,704366.0
2020-03-05 14:45:00,26.76,26.77,26.72,26.77,568272.0,23.5038,23.5126,23.4687,23.5126,568272.0
2020-03-05 14:50:00,26.77,26.79,26.7,26.7,591558.0,23.5126,23.5302,23.4511,23.4511,591558.0
2020-03-05 14:55:00,26.71,26.79,26.71,26.74,592962.0,23.4599,23.5302,23.4599,23.4863,592962.0
2020-03-05 15:00:00,26.75,26.75,26.67,26.69,778796.0,23.4951,23.4951,23.4248,23.4424,778796.0
2020-03-05 15:05:00,26.68,26.75,26.67,26.74,731195.0,23.4336,23.4951,23.4248,23.4863,731195.0
2020-03-05 15:10:00,26.75,26.77,26.57,26.62,1427047.0,23.4951,23.5126,23.337,23.3809,1427047.0
2020-03-05 15:15:00,26.62,26.63,26.45,26.48,2148185.0,23.3809,23.3897,23.2316,23.2579,2148185.0
2020-03-05 15:20:00,26.48,26.53,26.42,26.44,2029134.0,23.2579,23.3018,23.2052,23.2228,2029134.0
2020-03-05 15:25:00,26.44,26.51,26.4,26.43,1431954.0,23.2228,23.2843,23.1876,23.214,1431954.0
2020-03-05 15:30:00,26.44,26.65,26.4,26.58,1680624.0,23.2228,23.4072,23.1876,23.3457,1680624.0
2020-03-05 15:35:00,26.58,26.6,26.5,26.55,1423871.0,23.3457,23.3633,23.2755,23.3194,1423871.0
2020-03-05 15:40:00,26.55,26.6,26.47,26.58,1902419.0,23.3194,23.3633,23.2491,23.3457,1902419.0
2020-03-05 15:45:00,26.57,26.59,26.46,26.5,2673774.0,23.337,23.3545,23.2403,23.2755,2673774.0
2020-03-05 15:50:00,26.5,26.68,26.49,26.63,2933198.0,23.2755,23.4336,23.2667,23.3897,2933198.0
2020-03-05 15:55:00,26.63,26.85,26.55,26.78,4387437.0,23.3897,23.5829,23.3194,23.5214,4387437.0
2020-03-06 09:30:00,25.47,25.53,25.1,25.21,6767483.0,22.3708,22.4235,22.0458,22.1424,6767483.0
2020-03-06 09:35:00,25.21,25.75,25.17,25.73,5521009.0,22.1424,22.6167,22.1073,22.5992,5521009.0
2020-03-06 09:40:00,25.73,25.9,25.53,25.84,3431957.0,22.5992,22.7485,22.4235,22.6958,3431957.0
2020-03-06 09:45:00,25.84,25.85,25.6,25.61,2791348.0,22.6958,22.7046,22.485,22.4938,2791348.0
2020-03-06 09:50:00,25.6,25.63,25.47,25.59,1926754.0,22.485,22.5113,22.3708,22.4762,1926754.0
2020-03-06 09:55:00,25.59,25.78,25.57,25.74,2265415.0,22.4762,22.6431,22.4586,22.608,2265415.0
2020-03-06 10:00:00,25.75,25.87,25.73,25.84,1706771.0,22.6167,22.7221,22.5992,22.6958,1706771.0
2020-03-06 10:05:00,25.84,25.9,25.64,25.65,1850889.0,22.6958,22.7485,22.5201,22.5289,1850889.0
2020-03-06 10:10:00,25.64,25.73,25.56,25.66,1259986.0,22.5201,22.5992,22.4499,22.5377,1259986.0
2020-03-06 10:15:00,25.66,25.78,25.63,25.64,1509522.0,22.5377,22.6431,22.5113,22.5201,1509522.0
2020-03-06 10:20:00,25.64,25.88,25.63,25.83,1389373.0,22.5201,22.7309,22.5113,22.687,1389373.0
2020-03-06 10:25:00,25.83,26.13,25.82,26.05,2793620.0,22.687,22.9505,22.6782,22.8802,2793620.0
2020-03-06 10:30:00,26.05,26.18,25.98,25.98,1702310.0,22.8802,22.9944,22.8188,22.8188,1702310.0
2020-03-06 10:35:00,25.99,26.15,25.9,26.11,1463016.0,22.8275,22.9681,22.7485,22.9329,1463016.0
2020-03-06 10:40:00,26.11,26.19,26.02,26.09,1418147.0,22.9329,23.0032,22.8539,22.9154,1418147.0
2020-03-06 10:45:00,26.08,26.13,25.99,26.12,1318885.0,22.9066,22.9505,22.8275,22.9417,1318885.0
2020-03-06 10:50:00,26.12,26.2,26.06,26.18,985144.0,22.9417,23.012,22.889,22.9944,985144.0
2020-03-06 10:55:00,26.18,26.21,25.99,26.06,1058739.0,22.9944,23.0208,22.8275,22.889,1058739.0
2020-03-06 11:00:00,26.07,26.13,25.89,25.92,1019893.0,22.8978,22.9505,22.7397,22.7661,1019893.0
2020-03-06 11:05:00,25.91,25.97,25.85,25.91,760114.0,22.7573,22.81,22.7046,22.7573,760114.0
2020-03-06 11:10:00,25.9,25.99,25.78,25.8,1131121.0,22.7485,22.8275,22.6431,22.6607,1131121.0
2020-03-06 11:15:00,25.81,25.85,25.69,25.71,1678952.0,22.6694,22.7046,22.564,22.5816,1678952.0
2020-03-06 11:20:00,25.7,25.72,25.65,25.68,1174264.0,22.5728,22.5904,22.5289,22.5553,1174264.0
2020-03-06 11:25:00,25.67,25.73,25.62,25.64,2313712.0,22.5465,22.5992,22.5026,22.5201,2313712.0
2020-03-06 11:30:00,25.65,25.72,25.62,25.66,843227.0,22.5289,22.5904,22.5026,22.5377,843227.0
2020-03-06 11:35:00,25.65,25.73,25.63,25.71,1367091.0,22.5289,22.5992,22.5113,22.5816,1367091.0
2020-03-06 11:40:00,25.71,25.75,25.64,25.7,1414741.0,22.5816,22.6167,22.5201,22.5728,1414741.0
2020-03-06 11:45:00,25.71,25.76,25.68,25.69,1102439.0,22.5816,22.6255,22.5553,22.564,1102439.0
2020-03-06 11:50:00,25.69,25.78,25.67,25.75,612920.0,22.564,22.6431,22.5465,22.6167,612920.0
2020-03-06 11:55:00,25.75,25.76,25.67,25.7,494895.0,22.6167,22.6255,22.5465,22.5728,494895.0
2020-03-06 12:00:00,25.71,25.74,25.62,25.63,701652.0,22.5816,22.608,22.5026,22.5113,701652.0
2020-03-06 12:05:00,25.63,25.65,25.6,25.63,863508.0,22.5113,22.5289,22.485,22.5113,863508.0
2020-03-06 12:10:00,25.62,25.66,25.58,25.63,825974.0,22.5026,22.5377,22.4674,22.5113,825974.0
2020-03-06 12:15:00,25.63,25.68,25.56,25.58,619927.0,22.5113,22.5553,22.4499,22.4674,619927.0
2020-03-06 12:20:00,25.58,25.62,25.54,25.59,1209141.0,22.4674,22.5026,22.4323,22.4762,1209141.0
2020-03-06 12:25:00,25.58,25.59,25.53,25.55,534750.0,22.4674,22.4762,22.4235,22.4411,534750.0
2020-03-06 12:30:00,25.54,25.73,25.53,25.72,887227.0,22.4323,22.5992,22.4235,22.5904,887227.0
2020-03-06 12:35:00,25.73,25.84,25.68,25.78,1143676.0,22.5992,22.6958,22.5553,22.6431,1143676.0
2020-03-06 12:40:00,25.79,25.85,25.75,25.85,507669.0,22.6519,22.7046,22.6167,22.7046,507669.0
2020-03-06 12:45:00,25.85,25.89,25.77,25.79,528092.0,22.7046,22.7397,22.6343,22.6519,528092.0
2020-03-06 12:50:00,25.79,25.8,25.67,25.69,605882.0,22.6519,22.6607,22.5465,22.564,605882.0
2020-03-06 12:55:00,25.69,25.74,25.66,25.71,484646.0,22.564,22.608,22.5377,22.5816,484646.0
2020-03-06 13:00:00,25.7,25.79,25.69,25.77,576092.0,22.5728,22.6519,22.564,22.6343,576092.0
2020-03-06 13:05:00,25.78,25.83,25.76,25.78,437503.0,22.6431,22.687,22.6255,22.6431,437503.0
2020-03-06 13:10:00,25.78,25.85,25.74,25.76,672273.0,22.6431,22.7046,22.608,22.6255,672273.0
2020-03-06 13:15:00,25.77,25.82,25.74,25.75,470852.0,22.6343,22.6782,22.608,22.6167,470852.0
2020-03-06 13:20:00,25.75,25.91,25.74,25.87,641130.0,22.6167,22.7573,22.608,22.7221,641130.0
2020-03-06 13:25:00,25.88,25.88,25.75,25.79,630385.0,22.7309,22.7309,22.6167,22.6519,630385.0
2020-03-06 13:30:00,25.79,25.84,25.74,25.76,588735.0,22.6519,22.6958,22.608,22.6255,588735.0
2020-03-06 13:35:00,25.75,25.87,25.73,25.85,684871.0,22.6167,22.7221,22.5992,22.7046,684871.0
2020-03-06 13:40:00,25.84,25.88,25.79,25.8,511000.0,22.6958,22.7309,22.6519,22.6607,511000.0
2020-03-06 13:45:00,25.8,25.82,25.7,25.7,727218.0,22.6607,22.6782,22.5728,22.5728,727218.0
2020-03-06 13:50:00,25.71,25.76,25.62,25.62,683852.0,22.5816,22.6255,22.5026,22.5026,683852.0
2020-03-06 13:55:00,25.62,25.7,25.62,25.66,663990.0,22.5026,22.5728,22.5026,22.5377,663990.0
2020-03-06 14:00:00,25.65,25.67,25.58,25.64,924335.0,22.5289,22.5465,22.4674,22.5201,924335.0
2020-03-06 14:05:00,25.64,25.68,25.55,25.57,979126.0,22.5201,22.5553,22.4411,22.4586,979126.0
2020-03-06 14:10:00,25.57,25.63,25.54,25.57,627032.0,22.4586,22.5113,22.4323,22.4586,627032.0
2020-03-06 14:15:00,25.56,25.59,25.54,25.57,635652.0,22.4499,22.4762,22.4323,22.4586,635652.0
2020-03-06 14:20:00,25.56,25.62,25.52,25.58,711053.0,22.4499,22.5026,22.4147,22.4674,711053.0
2020-03-06 14:25:00,25.58,25.69,25.57,25.62,905868.0,22.4674,22.564,22.4586,22.5026,905868.0
2020-03-06 14:30:00,25.62,25.64,25.51,25.52,1061666.0,22.5026,22.5201,22.4059,22.4147,1061666.0
2020-03-06 14:35:00,25.51,25.53,25.42,25.44,1724901.0,22.4059,22.4235,22.3269,22.3445,1724901.0
2020-03-06 14:40:00,25.45,25.46,25.37,25.39,826416.0,22.3532,22.362,22.283,22.3005,826416.0
2020-03-06 14:45:00,25.39,25.46,25.35,25.36,827008.0,22.3005,22.362,22.2654,22.2742,827008.0
2020-03-06 14:50:00,25.35,25.37,25.3,25.33,999162.0,22.2654,22.283,22.2215,22.2478,999162.0
2020-03-06 14:55:00,25.32,25.41,25.32,25.33,1071840.0,22.2391,22.3181,22.2391,22.2478,1071840.0
2020-03-06 15:00:00,25.32,25.36,25.27,25.29,856754.0,22.2391,22.2742,22.1951,22.2127,856754.0
2020-03-06 15:05:00,25.29,25.31,25.24,25.26,1580996.0,22.2127,22.2303,22.1688,22.1864,1580996.0
2020-03-06 15:10:00,25.26,25.41,25.25,25.33,1296488.0,22.1864,22.3181,22.1776,22.2478,1296488.0
2020-03-06 15:15:00,25.33,25.49,25.3,25.49,1111520.0,22.2478,22.3884,22.2215,22.3884,1111520.0
2020-03-06 15:20:00,25.49,25.51,25.4,25.5,899075.0,22.3884,22.4059,22.3093,22.3972,899075.0
2020-03-06 15:25:00,25.5,25.51,25.36,25.37,979824.0,22.3972,22.4059,22.2742,22.283,979824.0
2020-03-06 15:30:00,25.36,25.6,25.34,25.55,1615587.0,22.2742,22.485,22.2566,22.4411,1615587.0
2020-03-06 15:35:00,25.55,25.64,25.29,25.31,1713601.0,22.4411,22.5201,22.2127,22.2303,1713601.0
2020-03-06 15:40:00,25.32,25.51,25.29,25.48,1843073.0,22.2391,22.4059,22.2127,22.3796,1843073.0
2020-03-06 15:45:00,25.49,25.61,25.4,25.51,2001832.0,22.3884,22.4938,22.3093,22.4059,2001832.0
2020-03-06 15:50:00,25.51,25.75,25.48,25.65,3061416.0,22.4059,22.6167,22.3796,22.5289,3061416.0
2020-03-06 15:55:00,25.65,25.84,25.64,25.71,3569112.0,22.5289,22.6958,22.5201,22.5816,3569112.0
2020-03-09 09:30:00,22.23,22.35,21.75,22.02,5955984.0,19.5251,19.6305,19.1035,19.3406,5955984.0
2020-03-09 09:35:00,22.02,22.02,22.02,22.02,0.0,19.3406,19.3406,19.3406,19.3406,0.0
2020-03-09 09:40:00,22.02,22.02,22.02,22.02,0.0,19.3406,19.3406,19.3406,19.3406,0.0
2020-03-09 09:45:00,22.0,22.19,21.99,22.01,1456989.0,19.323,19.4899,19.3143,19.3318,1456989.0
2020-03-09 09:50:00,22.01,22.77,22.0,22.75,3537464.0,19.3318,19.9993,19.323,19.9818,3537464.0
2020-03-09 09:55:00,22.75,23.49,22.72,23.15,2884247.0,19.9818,20.6317,19.9554,20.3331,2884247.0
2020-03-09 10:00:00,23.14,23.16,22.87,22.96,2736253.0,20.3243,20.3419,20.0872,20.1662,2736253.0
2020-03-09 10:05:00,22.97,23.17,22.94,23.14,2809802.0,20.175,20.3507,20.1487,20.3243,2809802.0
2020-03-09 10:10:00,23.14,23.19,23.0,23.04,2420080.0,20.3243,20.3682,20.2014,20.2365,2420080.0
2020-03-09 10:15:00,23.03,23.17,23.0,23.17,2287337.0,20.2277,20.3507,20.2014,20.3507,2287337.0
2020-03-09 10:20:00,23.16,23.17,22.85,22.88,1870288.0,20.3419,20.3507,20.0696,20.096,1870288.0
2020-03-09 10:25:00,22.88,22.92,22.79,22.8,1748280.0,20.096,20.1311,20.0169,20.0257,1748280.0
2020-03-09 10:30:00,22.8,22.97,22.74,22.95,1656015.0,20.0257,20.175,19.973,20.1574,1656015.0
2020-03-09 10:35:00,22.95,22.95,22.76,22.79,1508724.0,20.1574,20.1574,19.9906,20.0169,1508724.0
2020-03-09 10:40:00,22.78,22.82,22.71,22.71,1447320.0,20.0081,20.0433,19.9466,19.9466,1447320.0
2020-03-09 10:45:00,22.71,22.73,22.5,22.51,2368783.0,19.9466,19.9642,19.7622,19.771,2368783.0
2020-03-09 10:50:00,22.51,22.51,22.39,22.42,2793844.0,19.771,19.771,19.6656,19.6919,2793844.0
2020-03-09 10:55:00,22.42,22.43,22.35,22.39,2023262.0,19.6919,19.7007,19.6305,19.6656,2023262.0
2020-03-09 11:00:00,22.38,22.41,22.33,22.35,1561410.0,19.6568,19.6832,19.6129,19.6305,1561410.0
2020-03-09 11:05:00,22.35,22.41,22.34,22.38,1329927.0,19.6305,19.6832,19.6217,19.6568,1329927.0
2020-03-09 11:10:00,22.37,22.45,22.37,22.45,1393276.0,19.648,19.7183,19.648,19.7183,1393276.0
2020-03-09 11:15:00,22.45,22.5,22.44,22.48,1521069.0,19.7183,19.7622,19.7095,19.7446,1521069.0
2020-03-09 11:20:00,22.48,22.55,22.44,22.54,1211624.0,19.7446,19.8061,19.7095,19.7973,1211624.0
2020-03-09 11:25:00,22.53,22.65,22.53,22.54,1965836.0,19.7885,19.8939,19.7885,19.7973,1965836.0
2020-03-09 11:30:00,22.54,22.55,22.43,22.49,1049197.0,19.7973,19.8061,19.7007,19.7534,1049197.0
2020-03-09 11:35:00,22.5,22.73,22.49,22.71,1591579.0,19.7622,19.9642,19.7534,19.9466,1591579.0
2020-03-09 11:40:00,22.71,22.73,22.61,22.62,1241528.0,19.9466,19.9642,19.8588,19.8676,1241528.0
2020-03-09 11:45:00,22.63,22.65,22.59,22.64,1340814.0,19.8764,19.8939,19.8412,19.8852,1340814.0
2020-03-09 11:50:00,22.63,22.65,22.51,22.53,1214794.0,19.8764,19.8939,19.771,19.7885,1214794.0
2020-03-09 11:55:00,22.53,22.53,22.44,22.44,1293607.0,19.7885,19.7885,19.7095,19.7095,1293607.0
2020-03-09 12:00:00,22.44,22.5,22.42,22.43,1036337.0,19.7095,19.7622,19.6919,19.7007,1036337.0
2020-03-09 12:05:00,22.43,22.52,22.42,22.51,960546.0,19.7007,19.7798,19.6919,19.771,960546.0
2020-03-09 12:10:00,22.51,22.57,22.5,22.51,677797.0,19.771,19.8237,19.7622,19.771,677797.0
2020-03-09 12:15:00,22.5,22.54,22.4,22.43,1167534.0,19.7622,19.7973,19.6744,19.7007,1167534.0
2020-03-09 12:20:00,22.42,22.45,22.37,22.38,1045240.0,19.6919,19.7183,19.648,19.6568,1045240.0
2020-03-09 12:25:00,22.38,22.38,22.27,22.29,1163794.0,19.6568,19.6568,19.5602,19.5778,1163794.0
2020-03-09 12:30:00,22.3,22.35,22.28,22.28,933791.0,19.5865,19.6305,19.569,19.569,933791.0
2020-03-09 12:35:00,22.28,22.3,22.23,22.29,1408501.0,19.569,19.5865,19.5251,19.5778,1408501.0
2020-03-09 12:40:00,22.29,22.35,22.21,22.22,1014581.0,19.5778,19.6305,19.5075,19.5163,1014581.0
2020-03-09 12:45:00,22.21,22.24,22.14,22.14,1118257.0,19.5075,19.5338,19.446,19.446,1118257.0
2020-03-09 12:50:00,22.15,22.19,22.1,22.11,807084.0,19.4548,19.4899,19.4109,19.4197,807084.0
2020-03-09 12:55:00,22.11,22.18,22.08,22.11,834456.0,19.4197,19.4811,19.3933,19.4197,834456.0
2020-03-09 13:00:00,22.1,22.22,22.1,22.15,718037.0,19.4109,19.5163,19.4109,19.4548,718037.0
2020-03-09 13:05:00,22.15,22.17,22.07,22.16,848974.0,19.4548,19.4724,19.3845,19.4636,848974.0
2020-03-09 13:10:00,22.15,22.2,22.12,22.2,676196.0,19.4548,19.4987,19.4284,19.4987,676196.0
2020-03-09 13:15:00,22.2,22.2,22.12,22.13,658941.0,19.4987,19.4987,19.4284,19.4372,658941.0
2020-03-09 13:20:00,22.13,22.13,22.03,22.04,1002566.0,19.4372,19.4372,19.3494,19.3582,1002566.0
2020-03-09 13:25:00,22.04,22.04,22.0,22.01,1317873.0,19.3582,19.3582,19.323,19.3318,1317873.0
2020-03-09 13:30:00,22.01,22.01,21.87,21.88,1225075.0,19.3318,19.3318,19.2089,19.2176,1225075.0
2020-03-09 13:35:00,21.87,21.91,21.85,21.89,1292317.0,19.2089,19.244,19.1913,19.2264,1292317.0
2020-03-09 13:40:00,21.89,21.91,21.8,21.82,1340632.0,19.2264,19.244,19.1474,19.1649,1340632.0
2020-03-09 13:45:00,21.82,21.9,21.81,21.89,1085157.0,19.1649,19.2352,19.1562,19.2264,1085157.0
2020-03-09 13:50:00,21.89,21.89,21.8,21.8,891471.0,19.2264,19.2264,19.1474,19.1474,891471.0
2020-03-09 13:55:00,21.8,21.81,21.78,21.79,896195.0,19.1474,19.1562,19.1298,19.1386,896195.0
2020-03-09 14:00:00,21.8,21.8,21.7,21.7,1096273.0,19.1474,19.1474,19.0595,19.0595,1096273.0
2020-03-09 14:05:00,21.7,21.71,21.57,21.64,1457864.0,19.0595,19.0683,18.9454,19.0068,1457864.0
2020-03-09 14:10:00,21.65,21.73,21.62,21.72,1428897.0,19.0156,19.0859,18.9893,19.0771,1428897.0
2020-03-09 14:15:00,21.73,21.87,21.72,21.82,1397221.0,19.0859,19.2089,19.0771,19.1649,1397221.0
2020-03-09 14:20:00,21.83,21.86,21.75,21.76,1111477.0,19.1737,19.2001,19.1035,19.1122,1111477.0
2020-03-09 14:25:00,21.76,21.76,21.6,21.62,1072393.0,19.1122,19.1122,18.9717,18.9893,1072393.0
2020-03-09 14:30:00,21.62,21.66,21.6,21.62,1082966.0,18.9893,19.0244,18.9717,18.9893,1082966.0
2020-03-09 14:35:00,21.61,21.71,21.56,21.69,1512210.0,18.9805,19.0683,18.9366,19.0508,1512210.0
2020-03-09 14:40:00,21.68,21.69,21.53,21.55,1002267.0,19.042,19.0508,18.9102,18.9278,1002267.0
2020-03-09 14:45:00,21.55,21.63,21.51,21.54,1444022.0,18.9278,18.9981,18.8927,18.919,1444022.0
2020-03-09 14:50:00,21.54,21.78,21.53,21.78,1151442.0,18.919,19.1298,18.9102,19.1298,1151442.0
2020-03-09 14:55:00,21.78,22.0,21.77,21.89,1657657.0,19.1298,19.323,19.121,19.2264,1657657.0
2020-03-09 15:00:00,21.89,21.9,21.71,21.85,1603588.0,19.2264,19.2352,19.0683,19.1913,1603588.0
2020-03-09 15:05:00,21.85,21.86,21.72,21.77,953866.0,19.1913,19.2001,19.0771,19.121,953866.0
2020-03-09 15:10:00,21.77,21.78,21.68,21.69,1083244.0,19.121,19.1298,19.042,19.0508,1083244.0
2020-03-09 15:15:00,21.68,21.81,21.68,21.76,1272627.0,19.042,19.1562,19.042,19.1122,1272627.0
2020-03-09 15:20:00,21.75,21.93,21.74,21.93,1346133.0,19.1035,19.2616,19.0947,19.2616,1346133.0
2020-03-09 15:25:00,21.93,22.0,21.87,21.88,2571889.0,19.2616,19.323,19.2089,19.2176,2571889.0
2020-03-09 15:30:00,21.88,21.89,21.75,21.77,1482483.0,19.2176,19.2264,19.1035,19.121,1482483.0
2020-03-09 15:35:00,21.77,21.96,21.76,21.88,1860879.0,19.121,19.2879,19.1122,19.2176,1860879.0
2020-03-09 15:40:00,21.88,21.89,21.8,21.85,1888156.0,19.2176,19.2264,19.1474,19.1913,1888156.0
2020-03-09 15:45:00,21.86,22.03,21.85,21.96,3316422.0,19.2001,19.3494,19.1913,19.2879,3316422.0
2020-03-09 15:50:00,21.96,21.98,21.81,21.89,2943714.0,19.2879,19.3055,19.1562,19.2264,2943714.0
2020-03-09 15:55:00,21.88,21.89,21.7,21.72,6138426.0,19.2176,19.2264,19.0595,19.0771,6138426.0
2020-03-10 09:30:00,23.27,23.3,23.1,23.1,5282124.0,20.4385,20.4649,20.2892,20.2892,5282124.0
2020-03-10 09:35:00,23.11,23.11,22.83,22.84,3378622.0,20.298,20.298,20.052,20.0608,3378622.0
2020-03-10 09:40:00,22.84,22.84,22.51,22.51,2189955.0,20.0608,20.0608,19.771,19.771,2189955.0
2020-03-10 09:45:00,22.51,22.57,22.35,22.56,2335918.0,19.771,19.8237,19.6305,19.8149,2335918.0
2020-03-10 09:50:00,22.56,22.75,22.45,22.75,2091194.0,19.8149,19.9818,19.7183,19.9818,2091194.0
2020-03-10 09:55:00,22.75,22.94,22.71,22.87,1734270.0,19.9818,20.1487,19.9466,20.0872,1734270.0
2020-03-10 10:00:00,22.87,22.88,22.68,22.83,1869346.0,20.0872,20.096,19.9203,20.052,1869346.0
2020-03-10 10:05:00,22.82,22.94,22.81,22.93,1800254.0,20.0433,20.1487,20.0345,20.1399,1800254.0
2020-03-10 10:10:00,22.93,22.94,22.72,22.78,1660773.0,20.1399,20.1487,19.9554,20.0081,1660773.0
2020-03-10 10:15:00,22.77,22.79,22.7,22.71,1354590.0,19.9993,20.0169,19.9379,19.9466,1354590.0
2020-03-10 10:20:00,22.7,22.8,22.69,22.71,1360801.0,19.9379,20.0257,19.9291,19.9466,1360801.0
2020-03-10 10:25:00,22.71,22.72,22.59,22.61,1579579.0,19.9466,19.9554,19.8412,19.8588,1579579.0
2020-03-10 10:30:00,22.61,22.61,22.55,22.6,1377349.0,19.8588,19.8588,19.8061,19.85,1377349.0
2020-03-10 10:35:00,22.59,22.61,22.5,22.53,1568226.0,19.8412,19.8588,19.7622,19.7885,1568226.0
2020-03-10 10:40:00,22.53,22.55,22.48,22.49,1327270.0,19.7885,19.8061,19.7446,19.7534,1327270.0
2020-03-10 10:45:00,22.49,22.49,22.35,22.36,1482528.0,19.7534,19.7534,19.6305,19.6392,1482528.0
2020-03-10 10:50:00,22.35,22.36,22.18,22.19,2065157.0,19.6305,19.6392,19.4811,19.4899,2065157.0
2020-03-10 10:55:00,22.18,22.22,22.13,22.14,1825767.0,19.4811,19.5163,19.4372,19.446,1825767.0
2020-03-10 11:00:00,22.14,22.25,22.12,22.22,1252727.0,19.446,19.5426,19.4284,19.5163,1252727.0
2020-03-10 11:05:00,22.22,22.33,22.19,22.31,1389667.0,19.5163,19.6129,19.4899,19.5953,1389667.0
2020-03-10 11:10:00,22.31,22.32,22.22,22.23,916736.0,19.5953,19.6041,19.5163,19.5251,916736.0
2020-03-10 11:15:00,22.23,22.24,22.17,22.18,832446.0,19.5251,19.5338,19.4724,19.4811,832446.0
2020-03-10 11:20:00,22.18,22.19,22.11,22.12,901655.0,19.4811,19.4899,19.4197,19.4284,901655.0
2020-03-10 11:25:00,22.12,22.12,22.0,22.01,2028295.0,19.4284,19.4284,19.323,19.3318,2028295.0
2020-03-10 11:30:00,22.01,22.01,21.92,21.92,1524102.0,19.3318,19.3318,19.2528,19.2528,1524102.0
2020-03-10 11:35:00,21.93,21.93,21.7,21.7,2328656.0,19.2616,19.2616,19.0595,19.0595,2328656.0
2020-03-10 11:40:00,21.71,21.71,21.58,21.7,2751655.0,19.0683,19.0683,18.9541,19.0595,2751655.0
2020-03-10 11:45:00,21.7,21.89,21.69,21.89,2504961.0,19.0595,19.2264,19.0508,19.2264,2504961.0
2020-03-10 11:50:00,21.89,21.9,21.61,21.64,1427184.0,19.2264,19.2352,18.9805,19.0068,1427184.0
2020-03-10 11:55:00,21.64,21.7,21.6,21.68,1251142.0,19.0068,19.0595,18.9717,19.042,1251142.0
2020-03-10 12:00:00,21.69,22.0,21.68,21.9,1681835.0,19.0508,19.323,19.042,19.2352,1681835.0
2020-03-10 12:05:00,21.91,21.96,21.86,21.94,838612.0,19.244,19.2879,19.2001,19.2703,838612.0
2020-03-10 12:10:00,21.94,22.15,21.93,22.12,1129940.0,19.2703,19.4548,19.2616,19.4284,1129940.0
2020-03-10 12:15:00,22.12,22.13,22.02,22.04,1188578.0,19.4284,19.4372,19.3406,19.3582,1188578.0
2020-03-10 12:20:00,22.05,22.06,21.95,22.03,748957.0,19.367,19.3757,19.2791,19.3494,748957.0
2020-03-10 12:25:00,22.03,22.07,21.9,21.93,680295.0,19.3494,19.3845,19.2352,19.2616,680295.0
2020-03-10 12:30:00,21.93,21.95,21.76,21.82,851145.0,19.2616,19.2791,19.1122,19.1649,851145.0
2020-03-10 12:35:00,21.82,21.99,21.8,21.96,831874.0,19.1649,19.3143,19.1474,19.2879,831874.0
2020-03-10 12:40:00,21.96,22.05,21.86,22.04,662048.0,19.2879,19.367,19.2001,19.3582,662048.0
2020-03-10 12:45:00,22.04,22.07,21.94,21.94,696301.0,19.3582,19.3845,19.2703,19.2703,696301.0
2020-03-10 12:50:00,21.95,22.06,21.9,22.05,613928.0,19.2791,19.3757,19.2352,19.367,613928.0
2020-03-10 12:55:00,22.05,22.16,22.04,22.14,925438.0,19.367,19.4636,19.3582,19.446,925438.0
2020-03-10 13:00:00,22.14,22.36,22.07,22.12,1436488.0,19.446,19.6392,19.3845,19.4284,1436488.0
2020-03-10 13:05:00,22.12,22.25,22.05,22.25,936819.0,19.4284,19.5426,19.367,19.5426,936819.0
2020-03-10 13:10:00,22.25,22.3,22.2,22.29,835280.0,19.5426,19.5865,19.4987,19.5778,835280.0
2020-03-10 13:15:00,22.28,22.39,22.27,22.36,1086222.0,19.569,19.6656,19.5602,19.6392,1086222.0
2020-03-10 13:20:00,22.37,22.4,22.32,22.36,671620.0,19.648,19.6744,19.6041,19.6392,671620.0
2020-03-10 13:25:00,22.37,22.37,22.29,22.32,745027.0,19.648,19.648,19.5778,19.6041,745027.0
2020-03-10 13:30:00,22.31,22.5,22.29,22.49,878344.0,19.5953,19.7622,19.5778,19.7534,878344.0
2020-03-10 13:35:00,22.48,22.57,22.45,22.48,1449294.0,19.7446,19.8237,19.7183,19.7446,1449294.0
2020-03-10 13:40:00,22.48,22.53,22.42,22.46,983666.0,19.7446,19.7885,19.6919,19.7271,983666.0
2020-03-10 13:45:00,22.46,22.47,22.4,22.46,733990.0,19.7271,19.7358,19.6744,19.7271,733990.0
2020-03-10 13:50:00,22.46,22.49,22.4,22.4,711780.0,19.7271,19.7534,19.6744,19.6744,711780.0
2020-03-10 13:55:00,22.4,22.46,22.4,22.43,683783.0,19.6744,19.7271,19.6744,19.7007,683783.0
2020-03-10 14:00:00,22.43,22.43,22.39,22.43,873315.0,19.7007,19.7007,19.6656,19.7007,873315.0
2020-03-10 14:05:00,22.43,22.51,22.36,22.49,1058893.0,19.7007,19.771,19.6392,19.7534,1058893.0
2020-03-10 14:10:00,22.5,22.65,22.48,22.64,1014747.0,19.7622,19.8939,19.7446,19.8852,1014747.0
2020-03-10 14:15:00,22.65,22.67,22.61,22.64,1199033.0,19.8939,19.9115,19.8588,19.8852,1199033.0
2020-03-10 14:20:00,22.64,22.7,22.57,22.57,838944.0,19.8852,19.9379,19.8237,19.8237,838944.0
2020-03-10 14:25:00,22.58,22.65,22.57,22.61,1207704.0,19.8325,19.8939,19.8237,19.8588,1207704.0
2020-03-10 14:30:00,22.61,22.73,22.58,22.73,1168971.0,19.8588,19.9642,19.8325,19.9642,1168971.0
2020-03-10 14:35:00,22.73,22.86,22.72,22.81,971621.0,19.9642,20.0784,19.9554,20.0345,971621.0
2020-03-10 14:40:00,22.82,23.09,22.81,23.09,1237948.0,20.0433,20.2804,20.0345,20.2804,1237948.0
2020-03-10 14:45:00,23.09,23.3,23.06,23.3,1246921.0,20.2804,20.4649,20.2541,20.4649,1246921.0
2020-03-10 14:50:00,23.3,23.3,23.09,23.25,1635358.0,20.4649,20.4649,20.2804,20.4209,1635358.0
2020-03-10 14:55:00,23.26,23.33,23.13,23.19,1454583.0,20.4297,20.4912,20.3155,20.3682,1454583.0
2020-03-10 15:00:00,23.18,23.38,23.14,23.37,1475722.0,20.3595,20.5351,20.3243,20.5263,1475722.0
2020-03-10 15:05:00,23.38,23.41,23.25,23.25,1041641.0,20.5351,20.5615,20.4209,20.4209,1041641.0
2020-03-10 15:10:00,23.26,23.37,23.22,23.36,1032924.0,20.4297,20.5263,20.3946,20.5176,1032924.0
2020-03-10 15:15:00,23.36,23.57,23.31,23.55,1522424.0,20.5176,20.702,20.4736,20.6844,1522424.0
2020-03-10 15:20:00,23.55,23.66,23.54,23.63,1567422.0,20.6844,20.7811,20.6757,20.7547,1567422.0
2020-03-10 15:25:00,23.64,23.65,23.34,23.4,2394993.0,20.7635,20.7723,20.5,20.5527,2394993.0
2020-03-10 15:30:00,23.4,23.49,23.35,23.36,1688760.0,20.5527,20.6317,20.5088,20.5176,1688760.0
2020-03-10 15:35:00,23.36,23.51,23.3,23.5,1682815.0,20.5176,20.6493,20.4649,20.6405,1682815.0
2020-03-10 15:40:00,23.5,23.62,23.45,23.45,1815979.0,20.6405,20.7459,20.5966,20.5966,1815979.0
2020-03-10 15:45:00,23.46,23.62,23.45,23.61,1963727.0,20.6054,20.7459,20.5966,20.7371,1963727.0
2020-03-10 15:50:00,23.62,23.68,23.59,23.6,2523496.0,20.7459,20.7986,20.7196,20.7284,2523496.0
2020-03-10 15:55:00,23.61,23.63,23.55,23.61,3159153.0,20.7371,20.7547,20.6844,20.7371,3159153.0
2020-03-11 09:30:00,22.84,22.93,22.53,22.9,4382200.0,20.0608,20.1399,19.7885,20.1135,4382200.0
2020-03-11 09:35:00,22.89,23.12,22.7,22.87,3527083.0,20.1047,20.3068,19.9379,20.0872,3527083.0
2020-03-11 09:40:00,22.87,23.04,22.69,22.81,2570715.0,20.0872,20.2365,19.9291,20.0345,2570715.0
2020-03-11 09:45:00,22.81,22.99,22.76,22.88,2482617.0,20.0345,20.1926,19.9906,20.096,2482617.0
2020-03-11 09:50:00,22.87,22.92,22.79,22.84,1826211.0,20.0872,20.1311,20.0169,20.0608,1826211.0
2020-03-11 09:55:00,22.84,22.87,22.58,22.66,2320434.0,20.0608,20.0872,19.8325,19.9027,2320434.0
2020-03-11 10:00:00,22.66,22.81,22.62,22.7,1597532.0,19.9027,20.0345,19.8676,19.9379,1597532.0
2020-03-11 10:05:00,22.7,22.88,22.64,22.87,1769605.0,19.9379,20.096,19.8852,20.0872,1769605.0
2020-03-11 10:10:00,22.87,22.99,22.72,22.89,2353482.0,20.0872,20.1926,19.9554,20.1047,2353482.0
2020-03-11 10:15:00,22.89,22.97,22.83,22.97,1228036.0,20.1047,20.175,20.052,20.175,1228036.0
2020-03-11 10:20:00,22.96,22.97,22.8,22.85,1183745.0,20.1662,20.175,20.0257,20.0696,1183745.0
2020-03-11 10:25:00,22.84,22.94,22.78,22.83,1096877.0,20.0608,20.1487,20.0081,20.052,1096877.0
2020-03-11 10:30:00,22.82,22.94,22.75,22.93,1330092.0,20.0433,20.1487,19.9818,20.1399,1330092.0
2020-03-11 10:35:00,22.92,22.97,22.8,22.94,1119199.0,20.1311,20.175,20.0257,20.1487,1119199.0
2020-03-11 10:40:00,22.93,22.96,22.8,22.81,1098046.0,20.1399,20.1662,20.0257,20.0345,1098046.0
2020-03-11 10:45:00,22.8,22.99,22.77,22.77,1262914.0,20.0257,20.1926,19.9993,19.9993,1262914.0
2020-03-11 10:50:00,22.78,22.91,22.73,22.76,1157031.0,20.0081,20.1223,19.9642,19.9906,1157031.0
2020-03-11 10:55:00,22.75,22.94,22.7,22.89,1273587.0,19.9818,20.1487,19.9379,20.1047,1273587.0
2020-03-11 11:00:00,22.9,22.94,22.77,22.8,1233717.0,20.1135,20.1487,19.9993,20.0257,1233717.0
2020-03-11 11:05:00,22.8,22.89,22.75,22.88,1126065.0,20.0257,20.1047,19.9818,20.096,1126065.0
2020-03-11 11:10:00,22.88,22.92,22.79,22.83,1514431.0,20.096,20.1311,20.0169,20.052,1514431.0
2020-03-11 11:15:00,22.82,22.83,22.63,22.64,1378112.0,20.0433,20.052,19.8764,19.8852,1378112.0
2020-03-11 11:20:00,22.65,22.7,22.55,22.59,1469195.0,19.8939,19.9379,19.8061,19.8412,1469195.0
2020-03-11 11:25:00,22.58,22.9,22.51,22.61,1895244.0,19.8325,20.1135,19.771,19.8588,1895244.0
2020-03-11 11:30:00,22.61,22.74,22.55,22.72,1482938.0,19.8588,19.973,19.8061,19.9554,1482938.0
2020-03-11 11:35:00,22.72,22.92,22.66,22.9,1376118.0,19.9554,20.1311,19.9027,20.1135,1376118.0
2020-03-11 11:40:00,22.9,22.92,22.78,22.8,978357.0,20.1135,20.1311,20.0081,20.0257,978357.0
2020-03-11 11:45:00,22.8,23.02,22.79,23.0,1369811.0,20.0257,20.2189,20.0169,20.2014,1369811.0
2020-03-11 11:50:00,23.0,23.1,22.97,23.06,1025079.0,20.2014,20.2892,20.175,20.2541,1025079.0
2020-03-11 11:55:00,23.07,23.18,23.02,23.13,874945.0,20.2628,20.3595,20.2189,20.3155,874945.0
2020-03-11 12:00:00,23.14,23.28,23.05,23.27,1157104.0,20.3243,20.4473,20.2453,20.4385,1157104.0
2020-03-11 12:05:00,23.27,23.39,23.19,23.36,1262845.0,20.4385,20.5439,20.3682,20.5176,1262845.0
2020-03-11 12:10:00,23.36,23.57,23.36,23.5,1680279.0,20.5176,20.702,20.5176,20.6405,1680279.0
2020-03-11 12:15:00,23.5,23.83,23.49,23.79,2029441.0,20.6405,20.9304,20.6317,20.8952,2029441.0
2020-03-11 12:20:00,23.8,23.96,23.63,23.68,2907083.0,20.904,21.0445,20.7547,20.7986,2907083.0
2020-03-11 12:25:00,23.68,23.73,23.49,23.53,1858744.0,20.7986,20.8425,20.6317,20.6669,1858744.0
2020-03-11 12:30:00,23.53,23.56,23.35,23.4,1429043.0,20.6669,20.6932,20.5088,20.5527,1429043.0
2020-03-11 12:35:00,23.4,23.44,23.26,23.26,1130879.0,20.5527,20.5878,20.4297,20.4297,1130879.0
2020-03-11 12:40:00,23.27,23.31,23.04,23.1,1465673.0,20.4385,20.4736,20.2365,20.2892,1465673.0
2020-03-11 12:45:00,23.09,23.24,23.06,23.19,1211542.0,20.2804,20.4122,20.2541,20.3682,1211542.0
2020-03-11 12:50:00,23.19,23.3,23.1,23.21,938251.0,20.3682,20.4649,20.2892,20.3858,938251.0
2020-03-11 12:55:00,23.21,23.3,23.12,23.25,1319466.0,20.3858,20.4649,20.3068,20.4209,1319466.0
2020-03-11 13:00:00,23.24,23.26,23.07,23.13,1521047.0,20.4122,20.4297,20.2628,20.3155,1521047.0
2020-03-11 13:05:00,23.11,23.16,23.07,23.14,1585656.0,20.298,20.3419,20.2628,20.3243,1585656.0
2020-03-11 13:10:00,23.15,23.17,23.0,23.01,883777.0,20.3331,20.3507,20.2014,20.2101,883777.0
2020-03-11 13:15:00,23.01,23.1,22.92,23.03,1007102.0,20.2101,20.2892,20.1311,20.2277,1007102.0
2020-03-11 13:20:00,23.02,23.19,22.97,23.03,1286413.0,20.2189,20.3682,20.175,20.2277,1286413.0
2020-03-11 13:25:00,23.03,23.21,23.01,23.15,1456461.0,20.2277,20.3858,20.2101,20.3331,1456461.0
2020-03-11 13:30:00,23.16,23.2,23.07,23.08,787233.0,20.3419,20.377,20.2628,20.2716,787233.0
2020-03-11 13:35:00,23.08,23.08,22.97,22.99,640749.0,20.2716,20.2716,20.175,20.1926,640749.0
2020-03-11 13:40:00,23.0,23.03,22.82,22.83,912019.0,20.2014,20.2277,20.0433,20.052,912019.0
2020-03-11 13:45:00,22.83,22.93,22.8,22.83,925140.0,20.052,20.1399,20.0257,20.052,925140.0
2020-03-11 13:50:00,22.84,22.86,22.73,22.77,1156058.0,20.0608,20.0784,19.9642,19.9993,1156058.0
2020-03-11 13:55:00,22.77,22.89,22.74,22.85,1336094.0,19.9993,20.1047,19.973,20.0696,1336094.0
2020-03-11 14:00:00,22.85,22.89,22.76,22.83,873306.0,20.0696,20.1047,19.9906,20.052,873306.0
2020-03-11 14:05:00,22.83,22.94,22.77,22.79,836453.0,20.052,20.1487,19.9993,20.0169,836453.0
2020-03-11 14:10:00,22.79,22.85,22.76,22.77,509295.0,20.0169,20.0696,19.9906,19.9993,509295.0
2020-03-11 14:15:00,22.78,22.84,22.76,22.77,432083.0,20.0081,20.0608,19.9906,19.9993,432083.0
2020-03-11 14:20:00,22.78,22.81,22.63,22.68,1036560.0,20.0081,20.0345,19.8764,19.9203,1036560.0
2020-03-11 14:25:00,22.68,22.78,22.66,22.75,748675.0,19.9203,20.0081,19.9027,19.9818,748675.0
2020-03-11 14:30:00,22.74,22.79,22.65,22.67,1702336.0,19.973,20.0169,19.8939,19.9115,1702336.0
2020-03-11 14:35:00,22.68,22.79,22.61,22.73,814635.0,19.9203,20.0169,19.8588,19.9642,814635.0
2020-03-11 14:40:00,22.74,22.88,22.73,22.76,1176349.0,19.973,20.096,19.9642,19.9906,1176349.0
2020-03-11 14:45:00,22.76,22.85,22.7,22.71,626072.0,19.9906,20.0696,19.9379,19.9466,626072.0
2020-03-11 14:50:00,22.71,22.75,22.64,22.69,849028.0,19.9466,19.9818,19.8852,19.9291,849028.0
2020-03-11 14:55:00,22.69,22.77,22.66,22.69,765086.0,19.9291,19.9993,19.9027,19.9291,765086.0
2020-03-11 15:00:00,22.7,22.74,22.5,22.51,958863.0,19.9379,19.973,19.7622,19.771,958863.0
2020-03-11 15:05:00,22.51,22.56,22.35,22.37,1676378.0,19.771,19.8149,19.6305,19.648,1676378.0
2020-03-11 15:10:00,22.37,22.49,22.27,22.3,1079628.0,19.648,19.7534,19.5602,19.5865,1079628.0
2020-03-11 15:15:00,22.3,22.46,22.29,22.36,1125527.0,19.5865,19.7271,19.5778,19.6392,1125527.0
2020-03-11 15:20:00,22.36,22.39,22.26,22.28,1281311.0,19.6392,19.6656,19.5514,19.569,1281311.0
2020-03-11 15:25:00,22.29,22.49,22.28,22.46,1609917.0,19.5778,19.7534,19.569,19.7271,1609917.0
2020-03-11 15:30:00,22.45,22.78,22.39,22.72,1877225.0,19.7183,20.0081,19.6656,19.9554,1877225.0
2020-03-11 15:35:00,22.71,22.9,22.62,22.8,2144299.0,19.9466,20.1135,19.8676,20.0257,2144299.0
2020-03-11 15:40:00,22.79,22.88,22.65,22.73,1634892.0,20.0169,20.096,19.8939,19.9642,1634892.0
2020-03-11 15:45:00,22.73,22.8,22.61,22.71,1786083.0,19.9642,20.0257,19.8588,19.9466,1786083.0
2020-03-11 15:50:00,22.7,22.73,22.45,22.62,2987050.0,19.9379,19.9642,19.7183,19.8676,2987050.0
2020-03-11 15:55:00,22.62,22.76,22.6,22.66,3533358.0,19.8676,19.9906,19.85,19.9027,3533358.0
2020-03-12 09:30:00,20.59,21.05,20.42,20.86,6017859.0,18.0846,18.4886,17.9353,18.3218,6017859.0
2020-03-12 09:35:00,20.85,20.96,20.84,20.87,332617.0,18.313,18.4096,18.3042,18.3305,332617.0
2020-03-12 09:40:00,20.87,20.87,20.87,20.87,0.0,18.3305,18.3305,18.3305,18.3305,0.0
2020-03-12 09:45:00,20.87,20.87,20.87,20.87,0.0,18.3305,18.3305,18.3305,18.3305,0.0
2020-03-12 09:50:00,20.55,20.92,20.32,20.88,3055230.0,18.0495,18.3745,17.8475,18.3393,3055230.0
2020-03-12 09:55:00,20.87,21.2,20.15,21.0,4343468.0,18.3305,18.6204,17.6981,18.4447,4343468.0
2020-03-12 10:00:00,21.0,21.0,20.55,20.57,2424930.0,18.4447,18.4447,18.0495,18.067,2424930.0
2020-03-12 10:05:00,20.57,20.74,20.53,20.57,1777095.0,18.067,18.2164,18.0319,18.067,1777095.0
2020-03-12 10:10:00,20.57,20.93,20.55,20.8,2125896.0,18.067,18.3832,18.0495,18.2691,2125896.0
2020-03-12 10:15:00,20.8,20.93,20.7,20.89,1584926.0,18.2691,18.3832,18.1812,18.3481,1584926.0
2020-03-12 10:20:00,20.89,20.93,20.79,20.91,1505113.0,18.3481,18.3832,18.2603,18.3657,1505113.0
2020-03-12 10:25:00,20.92,20.98,20.81,20.83,1903548.0,18.3745,18.4272,18.2778,18.2954,1903548.0
2020-03-12 10:30:00,20.82,20.98,20.8,20.93,1992847.0,18.2866,18.4272,18.2691,18.3832,1992847.0
2020-03-12 10:35:00,20.93,21.0,20.86,20.97,1432496.0,18.3832,18.4447,18.3218,18.4184,1432496.0
2020-03-12 10:40:00,20.97,21.09,20.77,21.04,1825574.0,18.4184,18.5238,18.2427,18.4799,1825574.0
2020-03-12 10:45:00,21.04,21.18,20.95,21.07,1500738.0,18.4799,18.6028,18.4008,18.5062,1500738.0
2020-03-12 10:50:00,21.07,21.2,20.96,21.19,1084748.0,18.5062,18.6204,18.4096,18.6116,1084748.0
2020-03-12 10:55:00,21.19,21.19,21.07,21.07,1133345.0,18.6116,18.6116,18.5062,18.5062,1133345.0
2020-03-12 11:00:00,21.07,21.08,20.75,20.85,1917924.0,18.5062,18.515,18.2251,18.313,1917924.0
2020-03-12 11:05:00,20.84,20.86,20.69,20.72,1400741.0,18.3042,18.3218,18.1724,18.1988,1400741.0
2020-03-12 11:10:00,20.73,20.75,20.55,20.57,885070.0,18.2076,18.2251,18.0495,18.067,885070.0
2020-03-12 11:15:00,20.57,20.66,20.56,20.6,997518.0,18.067,18.1461,18.0583,18.0934,997518.0
2020-03-12 11:20:00,20.6,20.69,20.58,20.68,977400.0,18.0934,18.1724,18.0758,18.1637,977400.0
2020-03-12 11:25:00,20.68,20.77,20.65,20.77,821494.0,18.1637,18.2427,18.1373,18.2427,821494.0
2020-03-12 11:30:00,20.77,20.87,20.76,20.79,1096018.0,18.2427,18.3305,18.2339,18.2603,1096018.0
2020-03-12 11:35:00,20.79,20.84,20.7,20.82,1247043.0,18.2603,18.3042,18.1812,18.2866,1247043.0
2020-03-12 11:40:00,20.82,20.84,20.75,20.8,1148124.0,18.2866,18.3042,18.2251,18.2691,1148124.0
2020-03-12 11:45:00,20.81,20.81,20.68,20.69,1076668.0,18.2778,18.2778,18.1637,18.1724,1076668.0
2020-03-12 11:50:00,20.69,20.72,20.55,20.66,1724391.0,18.1724,18.1988,18.0495,18.1461,1724391.0
2020-03-12 11:55:00,20.66,20.78,20.65,20.68,1055512.0,18.1461,18.2515,18.1373,18.1637,1055512.0
2020-03-12 12:00:00,20.68,20.76,20.67,20.7,1013565.0,18.1637,18.2339,18.1549,18.1812,1013565.0
2020-03-12 12:05:00,20.71,20.77,20.7,20.75,1091542.0,18.19,18.2427,18.1812,18.2251,1091542.0
2020-03-12 12:10:00,20.76,20.79,20.71,20.73,847657.0,18.2339,18.2603,18.19,18.2076,847657.0
2020-03-12 12:15:00,20.73,20.94,20.71,20.92,1225792.0,18.2076,18.392,18.19,18.3745,1225792.0
2020-03-12 12:20:00,20.92,21.19,20.92,21.18,1574698.0,18.3745,18.6116,18.3745,18.6028,1574698.0
2020-03-12 12:25:00,21.17,21.18,21.12,21.16,1125588.0,18.594,18.6028,18.5501,18.5853,1125588.0
2020-03-12 12:30:00,21.15,21.16,20.92,20.96,1156069.0,18.5765,18.5853,18.3745,18.4096,1156069.0
2020-03-12 12:35:00,20.96,21.05,20.96,20.97,1107095.0,18.4096,18.4886,18.4096,18.4184,1107095.0
2020-03-12 12:40:00,20.98,20.98,20.85,20.91,899618.0,18.4272,18.4272,18.313,18.3657,899618.0
2020-03-12 12:45:00,20.91,20.99,20.91,20.93,1110118.0,18.3657,18.4359,18.3657,18.3832,1110118.0
2020-03-12 12:50:00,20.94,21.72,20.93,21.43,1978443.0,18.392,19.0771,18.3832,18.8224,1978443.0
2020-03-12 12:55:00,21.42,22.23,21.37,21.87,2671592.0,18.8136,19.5251,18.7697,19.2089,2671592.0
2020-03-12 13:00:00,21.87,22.55,21.75,22.34,3175028.0,19.2089,19.8061,19.1035,19.6217,3175028.0
2020-03-12 13:05:00,22.35,22.87,22.3,22.55,2219975.0,19.6305,20.0872,19.5865,19.8061,2219975.0
2020-03-12 13:10:00,22.54,22.64,21.37,21.62,2198788.0,19.7973,19.8852,18.7697,18.9893,2198788.0
2020-03-12 13:15:00,21.62,21.85,21.55,21.85,1373078.0,18.9893,19.1913,18.9278,19.1913,1373078.0
2020-03-12 13:20:00,21.84,21.85,21.65,21.71,1292456.0,19.1825,19.1913,19.0156,19.0683,1292456.0
2020-03-12 13:25:00,21.72,21.72,21.5,21.6,1213964.0,19.0771,19.0771,18.8839,18.9717,1213964.0
2020-03-12 13:30:00,21.59,21.69,21.5,21.54,1223678.0,18.9629,19.0508,18.8839,18.919,1223678.0
2020-03-12 13:35:00,21.54,21.54,21.0,21.0,1917886.0,18.919,18.919,18.4447,18.4447,1917886.0
2020-03-12 13:40:00,21.0,21.14,21.0,21.11,1188937.0,18.4447,18.5677,18.4447,18.5413,1188937.0
2020-03-12 13:45:00,21.11,21.29,21.04,21.26,1242848.0,18.5413,18.6994,18.4799,18.6731,1242848.0
2020-03-12 13:50:00,21.25,21.37,21.11,21.22,1331032.0,18.6643,18.7697,18.5413,18.6379,1331032.0
2020-03-12 13:55:00,21.22,21.36,21.14,21.28,799082.0,18.6379,18.7609,18.5677,18.6906,799082.0
2020-03-12 14:00:00,21.28,21.33,21.08,21.24,866402.0,18.6906,18.7346,18.515,18.6555,866402.0
2020-03-12 14:05:00,21.23,21.27,21.08,21.14,757593.0,18.6467,18.6819,18.515,18.5677,757593.0
2020-03-12 14:10:00,21.14,21.17,20.84,20.86,1719458.0,18.5677,18.594,18.3042,18.3218,1719458.0
2020-03-12 14:15:00,20.86,21.0,20.82,20.89,1372446.0,18.3218,18.4447,18.2866,18.3481,1372446.0
2020-03-12 14:20:00,20.89,20.99,20.87,20.95,1115189.0,18.3481,18.4359,18.3305,18.4008,1115189.0
2020-03-12 14:25:00,20.95,21.04,20.8,20.8,1315421.0,18.4008,18.4799,18.2691,18.2691,1315421.0
2020-03-12 14:30:00,20.8,20.82,20.67,20.71,1231072.0,18.2691,18.2866,18.1549,18.19,1231072.0
2020-03-12 14:35:00,20.71,20.77,20.62,20.66,901473.0,18.19,18.2427,18.111,18.1461,901473.0
2020-03-12 14:40:00,20.66,20.75,20.62,20.66,1361474.0,18.1461,18.2251,18.111,18.1461,1361474.0
2020-03-12 14:45:00,20.66,20.83,20.66,20.81,1609515.0,18.1461,18.2954,18.1461,18.2778,1609515.0
2020-03-12 14:50:00,20.81,20.95,20.79,20.83,1091594.0,18.2778,18.4008,18.2603,18.2954,1091594.0
2020-03-12 14:55:00,20.84,20.89,20.77,20.79,1020004.0,18.3042,18.3481,18.2427,18.2603,1020004.0
2020-03-12 15:00:00,20.79,20.88,20.77,20.83,1503883.0,18.2603,18.3393,18.2427,18.2954,1503883.0
2020-03-12 15:05:00,20.83,21.0,20.77,20.89,1211761.0,18.2954,18.4447,18.2427,18.3481,1211761.0
2020-03-12 15:10:00,20.9,21.0,20.85,20.93,2028791.0,18.3569,18.4447,18.313,18.3832,2028791.0
2020-03-12 15:15:00,20.92,20.93,20.85,20.87,1306929.0,18.3745,18.3832,18.313,18.3305,1306929.0
2020-03-12 15:20:00,20.88,20.88,20.74,20.78,1820338.0,18.3393,18.3393,18.2164,18.2515,1820338.0
2020-03-12 15:25:00,20.77,20.81,20.75,20.76,1243705.0,18.2427,18.2778,18.2251,18.2339,1243705.0
2020-03-12 15:30:00,20.75,20.77,20.62,20.64,2042942.0,18.2251,18.2427,18.111,18.1285,2042942.0
2020-03-12 15:35:00,20.64,20.69,20.62,20.65,1298877.0,18.1285,18.1724,18.111,18.1373,1298877.0
2020-03-12 15:40:00,20.64,20.81,20.62,20.63,2138384.0,18.1285,18.2778,18.111,18.1197,2138384.0
2020-03-12 15:45:00,20.63,20.74,20.59,20.73,2683723.0,18.1197,18.2164,18.0846,18.2076,2683723.0
2020-03-12 15:50:00,20.73,20.95,20.73,20.76,3312833.0,18.2076,18.4008,18.2076,18.2339,3312833.0
2020-03-12 15:55:00,20.75,20.76,20.5,20.51,4495743.0,18.2251,18.2339,18.0056,18.0143,4495743.0
2020-03-13 09:30:00,22.19,22.63,22.08,22.33,4353620.0,19.4899,19.8764,19.3933,19.6129,4353620.0
2020-03-13 09:35:00,22.33,22.5,21.95,21.95,3168836.0,19.6129,19.7622,19.2791,19.2791,3168836.0
2020-03-13 09:40:00,21.95,21.96,21.48,21.82,2645193.0,19.2791,19.2879,18.8663,19.1649,2645193.0
2020-03-13 09:45:00,21.82,22.15,21.81,22.05,2039076.0,19.1649,19.4548,19.1562,19.367,2039076.0
2020-03-13 09:50:00,22.05,22.05,21.98,21.98,2415502.0,19.367,19.367,19.3055,19.3055,2415502.0
2020-03-13 09:55:00,21.99,22.2,21.98,22.07,2769324.0,19.3143,19.4987,19.3055,19.3845,2769324.0
2020-03-13 10:00:00,22.07,22.41,22.03,22.37,1886442.0,19.3845,19.6832,19.3494,19.648,1886442.0
2020-03-13 10:05:00,22.38,22.47,22.33,22.34,2038172.0,19.6568,19.7358,19.6129,19.6217,2038172.0
2020-03-13 10:10:00,22.33,22.4,22.26,22.33,1903522.0,19.6129,19.6744,19.5514,19.6129,1903522.0
2020-03-13 10:15:00,22.33,22.5,22.27,22.48,2235293.0,19.6129,19.7622,19.5602,19.7446,2235293.0
2020-03-13 10:20:00,22.48,22.63,22.47,22.61,1825084.0,19.7446,19.8764,19.7358,19.8588,1825084.0
2020-03-13 10:25:00,22.6,22.82,22.59,22.8,2594041.0,19.85,20.0433,19.8412,20.0257,2594041.0
2020-03-13 10:30:00,22.8,22.91,22.75,22.78,1940176.0,20.0257,20.1223,19.9818,20.0081,1940176.0
2020-03-13 10:35:00,22.77,22.78,22.31,22.52,2458082.0,19.9993,20.0081,19.5953,19.7798,2458082.0
2020-03-13 10:40:00,22.51,22.53,22.22,22.23,1548600.0,19.771,19.7885,19.5163,19.5251,1548600.0
2020-03-13 10:45:00,22.22,22.29,22.07,22.09,1940351.0,19.5163,19.5778,19.3845,19.4021,1940351.0
2020-03-13 10:50:00,22.09,22.22,22.08,22.12,1405124.0,19.4021,19.5163,19.3933,19.4284,1405124.0
2020-03-13 10:55:00,22.12,22.15,21.98,22.06,1465972.0,19.4284,19.4548,19.3055,19.3757,1465972.0
2020-03-13 11:00:00,22.07,22.26,22.06,22.21,921230.0,19.3845,19.5514,19.3757,19.5075,921230.0
2020-03-13 11:05:00,22.21,22.34,22.2,22.32,702444.0,19.5075,19.6217,19.4987,19.6041,702444.0
2020-03-13 11:10:00,22.33,22.49,22.24,22.47,1205437.0,19.6129,19.7534,19.5338,19.7358,1205437.0
2020-03-13 11:15:00,22.47,22.49,22.18,22.23,1421892.0,19.7358,19.7534,19.4811,19.5251,1421892.0
2020-03-13 11:20:00,22.23,22.3,22.04,22.05,1076474.0,19.5251,19.5865,19.3582,19.367,1076474.0
2020-03-13 11:25:00,22.06,22.09,21.79,21.79,900677.0,19.3757,19.4021,19.1386,19.1386,900677.0
2020-03-13 11:30:00,21.78,21.93,21.67,21.7,1449912.0,19.1298,19.2616,19.0332,19.0595,1449912.0
2020-03-13 11:35:00,21.71,21.98,21.7,21.82,1140750.0,19.0683,19.3055,19.0595,19.1649,1140750.0
2020-03-13 11:40:00,21.83,21.85,21.74,21.81,991167.0,19.1737,19.1913,19.0947,19.1562,991167.0
2020-03-13 11:45:00,21.81,21.89,21.75,21.77,1004996.0,19.1562,19.2264,19.1035,19.121,1004996.0
2020-03-13 11:50:00,21.77,21.97,21.76,21.96,1066202.0,19.121,19.2967,19.1122,19.2879,1066202.0
2020-03-13 11:55:00,21.96,22.25,21.95,22.09,996209.0,19.2879,19.5426,19.2791,19.4021,996209.0
2020-03-13 12:00:00,22.09,22.16,21.85,21.92,734072.0,19.4021,19.4636,19.1913,19.2528,734072.0
2020-03-13 12:05:00,21.93,22.12,21.86,22.1,889967.0,19.2616,19.4284,19.2001,19.4109,889967.0
2020-03-13 12:10:00,22.1,22.25,21.97,22.05,1101097.0,19.4109,19.5426,19.2967,19.367,1101097.0
2020-03-13 12:15:00,22.05,22.15,21.95,22.0,744600.0,19.367,19.4548,19.2791,19.323,744600.0
2020-03-13 12:20:00,22.0,22.1,21.99,22.08,699610.0,19.323,19.4109,19.3143,19.3933,699610.0
2020-03-13 12:25:00,22.07,22.1,22.01,22.04,631477.0,19.3845,19.4109,19.3318,19.3582,631477.0
2020-03-13 12:30:00,22.03,22.34,22.03,22.29,1038690.0,19.3494,19.6217,19.3494,19.5778,1038690.0
2020-03-13 12:35:00,22.28,22.32,22.19,22.26,858965.0,19.569,19.6041,19.4899,19.5514,858965.0
2020-03-13 12:40:00,22.26,22.36,22.25,22.36,933256.0,19.5514,19.6392,19.5426,19.6392,933256.0
2020-03-13 12:45:00,22.36,22.38,22.2,22.28,722131.0,19.6392,19.6568,19.4987,19.569,722131.0
2020-03-13 12:50:00,22.27,22.4,22.25,22.36,735113.0,19.5602,19.6744,19.5426,19.6392,735113.0
2020-03-13 12:55:00,22.35,22.4,22.23,22.24,711035.0,19.6305,19.6744,19.5251,19.5338,711035.0
2020-03-13 13:00:00,22.25,22.33,22.11,22.14,669995.0,19.5426,19.6129,19.4197,19.446,669995.0
2020-03-13 13:05:00,22.14,22.24,22.11,22.17,768228.0,19.446,19.5338,19.4197,19.4724,768228.0
2020-03-13 13:10:00,22.17,22.45,22.15,22.37,761874.0,19.4724,19.7183,19.4548,19.648,761874.0
2020-03-13 13:15:00,22.37,22.39,22.26,22.31,387794.0,19.648,19.6656,19.5514,19.5953,387794.0
2020-03-13 13:20:00,22.31,22.53,22.3,22.52,644547.0,19.5953,19.7885,19.5865,19.7798,644547.0
2020-03-13 13:25:00,22.52,22.61,22.5,22.54,1230921.0,19.7798,19.8588,19.7622,19.7973,1230921.0
2020-03-13 13:30:00,22.54,22.7,22.53,22.64,1163333.0,19.7973,19.9379,19.7885,19.8852,1163333.0
2020-03-13 13:35:00,22.64,22.64,22.56,22.61,1408969.0,19.8852,19.8852,19.8149,19.8588,1408969.0
2020-03-13 13:40:00,22.61,22.72,22.56,22.61,728614.0,19.8588,19.9554,19.8149,19.8588,728614.0
2020-03-13 13:45:00,22.61,22.72,22.61,22.7,618313.0,19.8588,19.9554,19.8588,19.9379,618313.0
2020-03-13 13:50:00,22.71,22.74,22.61,22.62,871138.0,19.9466,19.973,19.8588,19.8676,871138.0
2020-03-13 13:55:00,22.62,22.68,22.56,22.67,736722.0,19.8676,19.9203,19.8149,19.9115,736722.0
2020-03-13 14:00:00,22.67,22.68,22.5,22.58,934579.0,19.9115,19.9203,19.7622,19.8325,934579.0
2020-03-13 14:05:00,22.58,22.71,22.4,22.43,1059259.0,19.8325,19.9466,19.6744,19.7007,1059259.0
2020-03-13 14:10:00,22.43,22.54,22.39,22.51,1129652.0,19.7007,19.7973,19.6656,19.771,1129652.0
2020-03-13 14:15:00,22.51,22.57,22.39,22.39,1130461.0,19.771,19.8237,19.6656,19.6656,1130461.0
2020-03-13 14:20:00,22.4,22.51,22.37,22.48,690025.0,19.6744,19.771,19.648,19.7446,690025.0
2020-03-13 14:25:00,22.48,22.49,22.3,22.33,628334.0,19.7446,19.7534,19.5865,19.6129,628334.0
2020-03-13 14:30:00,22.33,22.34,22.25,22.32,773778.0,19.6129,19.6217,19.5426,19.6041,773778.0
2020-03-13 14:35:00,22.32,22.33,22.1,22.13,876021.0,19.6041,19.6129,19.4109,19.4372,876021.0
2020-03-13 14:40:00,22.13,22.45,22.11,22.41,975217.0,19.4372,19.7183,19.4197,19.6832,975217.0
2020-03-13 14:45:00,22.41,22.43,22.27,22.3,716968.0,19.6832,19.7007,19.5602,19.5865,716968.0
2020-03-13 14:50:00,22.3,22.4,22.25,22.32,667686.0,19.5865,19.6744,19.5426,19.6041,667686.0
2020-03-13 14:55:00,22.31,22.44,22.29,22.43,670362.0,19.5953,19.7095,19.5778,19.7007,670362.0
2020-03-13 15:00:00,22.43,22.64,22.42,22.59,1298688.0,19.7007,19.8852,19.6919,19.8412,1298688.0
2020-03-13 15:05:00,22.58,22.66,22.48,22.5,848313.0,19.8325,19.9027,19.7446,19.7622,848313.0
2020-03-13 15:10:00,22.5,22.51,22.21,22.42,1120638.0,19.7622,19.771,19.5075,19.6919,1120638.0
2020-03-13 15:15:00,22.4,22.48,22.32,22.35,790619.0,19.6744,19.7446,19.6041,19.6305,790619.0
2020-03-13 15:20:00,22.36,22.68,22.32,22.59,871552.0,19.6392,19.9203,19.6041,19.8412,871552.0
2020-03-13 15:25:00,22.58,22.76,22.56,22.68,1316527.0,19.8325,19.9906,19.8149,19.9203,1316527.0
2020-03-13 15:30:00,22.69,22.76,22.25,22.3,1548638.0,19.9291,19.9906,19.5426,19.5865,1548638.0
2020-03-13 15:35:00,22.3,22.86,22.27,22.79,1511139.0,19.5865,20.0784,19.5602,20.0169,1511139.0
2020-03-13 15:40:00,22.79,22.97,22.63,22.97,1872354.0,20.0169,20.175,19.8764,20.175,1872354.0
2020-03-13 15:45:00,22.96,23.27,22.96,23.27,2701355.0,20.1662,20.4385,20.1662,20.4385,2701355.0
2020-03-13 15:50:00,23.27,23.97,23.25,23.97,3432334.0,20.4385,21.0533,20.4209,21.0533,3432334.0
2020-03-13 15:55:00,23.97,24.25,23.97,24.15,7843899.0,21.0533,21.2993,21.0533,21.2114,7843899.0
2020-03-16 09:30:00,19.9,19.93,19.82,19.91,63428.0,17.4786,17.5049,17.4083,17.4874,63428.0
2020-03-16 09:35:00,19.91,19.91,19.91,19.91,0.0,17.4874,17.4874,17.4874,17.4874,0.0
2020-03-16 09:40:00,19.91,19.91,19.91,19.91,0.0,17.4874,17.4874,17.4874,17.4874,0.0
2020-03-16 09:45:00,20.0,20.35,19.58,20.0,6219993.0,17.5664,17.8738,17.1975,17.5664,6219993.0
2020-03-16 09:50:00,20.0,20.49,19.93,20.41,3687589.0,17.5664,17.9968,17.5049,17.9265,3687589.0
2020-03-16 09:55:00,20.45,20.76,20.4,20.73,2670484.0,17.9616,18.2339,17.9177,18.2076,2670484.0
2020-03-16 10:00:00,20.73,20.74,20.51,20.52,2186408.0,18.2076,18.2164,18.0143,18.0231,2186408.0
2020-03-16 10:05:00,20.52,20.8,20.49,20.59,2125725.0,18.0231,18.2691,17.9968,18.0846,2125725.0
2020-03-16 10:10:00,20.59,20.68,20.1,20.4,2657335.0,18.0846,18.1637,17.6542,17.9177,2657335.0
2020-03-16 10:15:00,20.39,20.63,20.23,20.25,1956819.0,17.9089,18.1197,17.7684,17.786,1956819.0
2020-03-16 10:20:00,20.25,20.58,20.19,20.48,1745063.0,17.786,18.0758,17.7333,17.988,1745063.0
2020-03-16 10:25:00,20.49,21.02,20.46,20.55,1881734.0,17.9968,18.4623,17.9704,18.0495,1881734.0
2020-03-16 10:30:00,20.55,20.79,20.54,20.7,2537914.0,18.0495,18.2603,18.0407,18.1812,2537914.0
2020-03-16 10:35:00,20.71,21.03,20.65,21.03,2056086.0,18.19,18.4711,18.1373,18.4711,2056086.0
2020-03-16 10:40:00,21.03,21.44,20.89,21.44,1305918.0,18.4711,18.8312,18.3481,18.8312,1305918.0
2020-03-16 10:45:00,21.43,21.65,21.38,21.43,1989324.0,18.8224,19.0156,18.7785,18.8224,1989324.0
2020-03-16 10:50:00,21.43,21.48,20.92,20.94,1711163.0,18.8224,18.8663,18.3745,18.392,1711163.0
2020-03-16 10:55:00,20.94,21.09,20.86,21.04,1285885.0,18.392,18.5238,18.3218,18.4799,1285885.0
2020-03-16 11:00:00,21.03,21.14,20.98,20.99,888087.0,18.4711,18.5677,18.4272,18.4359,888087.0
2020-03-16 11:05:00,20.98,21.28,20.98,21.18,1011558.0,18.4272,18.6906,18.4272,18.6028,1011558.0
2020-03-16 11:10:00,21.17,21.41,21.15,21.31,1112855.0,18.594,18.8048,18.5765,18.717,1112855.0
2020-03-16 11:15:00,21.32,21.65,21.31,21.63,954515.0,18.7258,19.0156,18.717,18.9981,954515.0
2020-03-16 11:20:00,21.63,21.73,21.47,21.64,1387575.0,18.9981,19.0859,18.8575,19.0068,1387575.0
2020-03-16 11:25:00,21.64,21.7,21.43,21.51,1642839.0,19.0068,19.0595,18.8224,18.8927,1642839.0
2020-03-16 11:30:00,21.51,21.56,21.21,21.21,1330097.0,18.8927,18.9366,18.6292,18.6292,1330097.0
2020-03-16 11:35:00,21.22,21.23,21.08,21.15,900693.0,18.6379,18.6467,18.515,18.5765,900693.0
2020-03-16 11:40:00,21.15,21.19,21.0,21.02,1096197.0,18.5765,18.6116,18.4447,18.4623,1096197.0
2020-03-16 11:45:00,21.02,21.04,20.98,21.01,2147570.0,18.4623,18.4799,18.4272,18.4535,2147570.0
2020-03-16 11:50:00,21.01,21.06,20.87,20.92,1595894.0,18.4535,18.4974,18.3305,18.3745,1595894.0
2020-03-16 11:55:00,20.92,21.12,20.86,21.11,1390630.0,18.3745,18.5501,18.3218,18.5413,1390630.0
2020-03-16 12:00:00,21.11,21.42,21.0,21.42,877025.0,18.5413,18.8136,18.4447,18.8136,877025.0
2020-03-16 12:05:00,21.42,21.42,21.16,21.18,892786.0,18.8136,18.8136,18.5853,18.6028,892786.0
2020-03-16 12:10:00,21.18,21.22,21.07,21.09,688200.0,18.6028,18.6379,18.5062,18.5238,688200.0
2020-03-16 12:15:00,21.1,21.1,20.91,20.91,850195.0,18.5326,18.5326,18.3657,18.3657,850195.0
2020-03-16 12:20:00,20.91,20.95,20.88,20.89,727116.0,18.3657,18.4008,18.3393,18.3481,727116.0
2020-03-16 12:25:00,20.89,21.05,20.88,21.03,737892.0,18.3481,18.4886,18.3393,18.4711,737892.0
2020-03-16 12:30:00,21.03,21.09,21.0,21.01,453282.0,18.4711,18.5238,18.4447,18.4535,453282.0
2020-03-16 12:35:00,21.01,21.2,21.0,21.13,841149.0,18.4535,18.6204,18.4447,18.5589,841149.0
2020-03-16 12:40:00,21.14,21.18,21.11,21.11,333192.0,18.5677,18.6028,18.5413,18.5413,333192.0
2020-03-16 12:45:00,21.12,21.12,20.85,20.89,838616.0,18.5501,18.5501,18.313,18.3481,838616.0
2020-03-16 12:50:00,20.89,21.0,20.85,20.98,917014.0,18.3481,18.4447,18.313,18.4272,917014.0
2020-03-16 12:55:00,20.97,20.98,20.87,20.94,580630.0,18.4184,18.4272,18.3305,18.392,580630.0
2020-03-16 13:00:00,20.94,21.02,20.88,21.01,764423.0,18.392,18.4623,18.3393,18.4535,764423.0
2020-03-16 13:05:00,21.0,21.02,20.97,20.98,586108.0,18.4447,18.4623,18.4184,18.4272,586108.0
2020-03-16 13:10:00,20.99,21.2,20.97,21.11,741161.0,18.4359,18.6204,18.4184,18.5413,741161.0
2020-03-16 13:15:00,21.1,21.11,20.99,21.0,461646.0,18.5326,18.5413,18.4359,18.4447,461646.0
2020-03-16 13:20:00,21.0,21.08,20.94,21.07,821499.0,18.4447,18.515,18.392,18.5062,821499.0
2020-03-16 13:25:00,21.07,21.07,20.95,20.95,600523.0,18.5062,18.5062,18.4008,18.4008,600523.0
2020-03-16 13:30:00,20.95,20.95,20.8,20.81,840155.0,18.4008,18.4008,18.2691,18.2778,840155.0
2020-03-16 13:35:00,20.81,20.87,20.75,20.77,926217.0,18.2778,18.3305,18.2251,18.2427,926217.0
2020-03-16 13:40:00,20.77,20.82,20.75,20.82,540403.0,18.2427,18.2866,18.2251,18.2866,540403.0
2020-03-16 13:45:00,20.81,20.98,20.81,20.88,642373.0,18.2778,18.4272,18.2778,18.3393,642373.0
2020-03-16 13:50:00,20.88,21.0,20.87,20.89,479017.0,18.3393,18.4447,18.3305,18.3481,479017.0
2020-03-16 13:55:00,20.89,20.93,20.8,20.8,606627.0,18.3481,18.3832,18.2691,18.2691,606627.0
2020-03-16 14:00:00,20.8,20.81,20.58,20.7,1187017.0,18.2691,18.2778,18.0758,18.1812,1187017.0
2020-03-16 14:05:00,20.7,20.72,20.65,20.67,586973.0,18.1812,18.1988,18.1373,18.1549,586973.0
2020-03-16 14:10:00,20.67,20.76,20.67,20.74,532939.0,18.1549,18.2339,18.1549,18.2164,532939.0
2020-03-16 14:15:00,20.74,20.79,20.67,20.68,554061.0,18.2164,18.2603,18.1549,18.1637,554061.0
2020-03-16 14:20:00,20.67,20.7,20.64,20.65,602793.0,18.1549,18.1812,18.1285,18.1373,602793.0
2020-03-16 14:25:00,20.64,20.66,20.53,20.66,1084410.0,18.1285,18.1461,18.0319,18.1461,1084410.0
2020-03-16 14:30:00,20.66,21.13,20.65,21.13,846144.0,18.1461,18.5589,18.1373,18.5589,846144.0
2020-03-16 14:35:00,21.13,21.26,20.77,20.88,1093701.0,18.5589,18.6731,18.2427,18.3393,1093701.0
2020-03-16 14:40:00,20.88,20.89,20.75,20.88,687665.0,18.3393,18.3481,18.2251,18.3393,687665.0
2020-03-16 14:45:00,20.88,20.97,20.77,20.81,595211.0,18.3393,18.4184,18.2427,18.2778,595211.0
2020-03-16 14:50:00,20.81,20.97,20.8,20.88,758059.0,18.2778,18.4184,18.2691,18.3393,758059.0
2020-03-16 14:55:00,20.88,21.07,20.83,20.94,935055.0,18.3393,18.5062,18.2954,18.392,935055.0
2020-03-16 15:00:00,20.95,21.13,20.8,20.82,958724.0,18.4008,18.5589,18.2691,18.2866,958724.0
2020-03-16 15:05:00,20.82,20.97,20.8,20.89,630500.0,18.2866,18.4184,18.2691,18.3481,630500.0
2020-03-16 15:10:00,20.9,21.0,20.87,20.89,817729.0,18.3569,18.4447,18.3305,18.3481,817729.0
2020-03-16 15:15:00,20.88,21.03,20.88,20.91,860050.0,18.3393,18.4711,18.3393,18.3657,860050.0
2020-03-16 15:20:00,20.9,20.94,20.71,20.86,1186012.0,18.3569,18.392,18.19,18.3218,1186012.0
2020-03-16 15:25:00,20.86,20.92,20.7,20.73,1200420.0,18.3218,18.3745,18.1812,18.2076,1200420.0
2020-03-16 15:30:00,20.73,20.73,20.34,20.41,2408540.0,18.2076,18.2076,17.865,17.9265,2408540.0
2020-03-16 15:35:00,20.41,20.47,20.21,20.41,1981691.0,17.9265,17.9792,17.7508,17.9265,1981691.0
2020-03-16 15:40:00,20.41,20.86,20.31,20.85,2107168.0,17.9265,18.3218,17.8387,18.313,2107168.0
2020-03-16 15:45:00,20.85,20.86,20.65,20.67,1997898.0,18.313,18.3218,18.1373,18.1549,1997898.0
2020-03-16 15:50:00,20.66,20.67,20.49,20.49,2547271.0,18.1461,18.1549,17.9968,17.9968,2547271.0
2020-03-16 15:55:00,20.5,20.5,20.4,20.44,5709566.0,18.0056,18.0056,17.9177,17.9529,5709566.0
2020-03-17 09:30:00,21.06,21.5,21.0,21.0,3381428.0,18.4974,18.8839,18.4447,18.4447,3381428.0
2020-03-17 09:35:00,21.01,21.01,20.57,20.57,1859596.0,18.4535,18.4535,18.067,18.067,1859596.0
2020-03-17 09:40:00,20.57,20.62,20.21,20.21,2276524.0,18.067,18.111,17.7508,17.7508,2276524.0
2020-03-17 09:45:00,20.21,20.68,20.2,20.53,3130166.0,17.7508,18.1637,17.7421,18.0319,3130166.0
2020-03-17 09:50:00,20.53,20.53,20.05,20.05,1399315.0,18.0319,18.0319,17.6103,17.6103,1399315.0
2020-03-17 09:55:00,20.05,20.26,20.03,20.23,1574902.0,17.6103,17.7948,17.5927,17.7684,1574902.0
2020-03-17 10:00:00,20.23,20.56,20.15,20.54,1550673.0,17.7684,18.0583,17.6981,18.0407,1550673.0
2020-03-17 10:05:00,20.54,20.75,20.53,20.61,1484403.0,18.0407,18.2251,18.0319,18.1022,1484403.0
2020-03-17 10:10:00,20.62,20.8,20.58,20.7,1064058.0,18.111,18.2691,18.0758,18.1812,1064058.0
2020-03-17 10:15:00,20.7,20.8,20.46,20.62,1108317.0,18.1812,18.2691,17.9704,18.111,1108317.0
2020-03-17 10:20:00,20.63,20.8,20.62,20.71,855498.0,18.1197,18.2691,18.111,18.19,855498.0
2020-03-17 10:25:00,20.71,20.89,20.71,20.85,1059546.0,18.19,18.3481,18.19,18.313,1059546.0
2020-03-17 10:30:00,20.85,21.0,20.65,20.65,1250593.0,18.313,18.4447,18.1373,18.1373,1250593.0
2020-03-17 10:35:00,20.66,20.94,20.6,20.63,1030895.0,18.1461,18.392,18.0934,18.1197,1030895.0
2020-03-17 10:40:00,20.63,20.71,20.55,20.65,1152071.0,18.1197,18.19,18.0495,18.1373,1152071.0
2020-03-17 10:45:00,20.66,20.86,20.56,20.81,1367734.0,18.1461,18.3218,18.0583,18.2778,1367734.0
2020-03-17 10:50:00,20.81,20.82,20.63,20.73,1096400.0,18.2778,18.2866,18.1197,18.2076,1096400.0
2020-03-17 10:55:00,20.73,20.78,20.61,20.72,1245549.0,18.2076,18.2515,18.1022,18.1988,1245549.0
2020-03-17 11:00:00,20.72,20.78,20.65,20.73,988438.0,18.1988,18.2515,18.1373,18.2076,988438.0
2020-03-17 11:05:00,20.73,20.96,20.72,20.94,1023051.0,18.2076,18.4096,18.1988,18.392,1023051.0
2020-03-17 11:10:00,20.94,21.35,20.9,21.32,1934544.0,18.392,18.7521,18.3569,18.7258,1934544.0
2020-03-17 11:15:00,21.32,21.4,21.07,21.35,2131409.0,18.7258,18.796,18.5062,18.7521,2131409.0
2020-03-17 11:20:00,21.35,21.39,21.04,21.12,1453223.0,18.7521,18.7873,18.4799,18.5501,1453223.0
2020-03-17 11:25:00,21.12,21.35,21.11,21.21,945430.0,18.5501,18.7521,18.5413,18.6292,945430.0
2020-03-17 11:30:00,21.21,21.5,21.18,21.48,1542487.0,18.6292,18.8839,18.6028,18.8663,1542487.0
2020-03-17 11:35:00,21.48,21.49,21.37,21.41,1090527.0,18.8663,18.8751,18.7697,18.8048,1090527.0
2020-03-17 11:40:00,21.41,21.5,21.35,21.48,1101406.0,18.8048,18.8839,18.7521,18.8663,1101406.0
2020-03-17 11:45:00,21.46,21.58,21.46,21.57,941126.0,18.8487,18.9541,18.8487,18.9454,941126.0
2020-03-17 11:50:00,21.57,21.7,21.55,21.7,1221177.0,18.9454,19.0595,18.9278,19.0595,1221177.0
2020-03-17 11:55:00,21.69,21.75,21.42,21.75,1333940.0,19.0508,19.1035,18.8136,19.1035,1333940.0
2020-03-17 12:00:00,21.74,21.84,21.7,21.84,1189203.0,19.0947,19.1825,19.0595,19.1825,1189203.0
2020-03-17 12:05:00,21.84,22.5,21.81,22.5,2092075.0,19.1825,19.7622,19.1562,19.7622,2092075.0
2020-03-17 12:10:00,22.5,22.69,22.48,22.61,1566336.0,19.7622,19.9291,19.7446,19.8588,1566336.0
2020-03-17 12:15:00,22.61,22.61,22.14,22.46,1902915.0,19.8588,19.8588,19.446,19.7271,1902915.0
2020-03-17 12:20:00,22.46,22.47,21.96,22.05,1560774.0,19.7271,19.7358,19.2879,19.367,1560774.0
2020-03-17 12:25:00,22.05,22.13,22.0,22.0,824615.0,19.367,19.4372,19.323,19.323,824615.0
2020-03-17 12:30:00,22.0,22.01,21.75,21.83,1373594.0,19.323,19.3318,19.1035,19.1737,1373594.0
2020-03-17 12:35:00,21.84,21.84,21.4,21.42,1306915.0,19.1825,19.1825,18.796,18.8136,1306915.0
2020-03-17 12:40:00,21.42,21.43,21.25,21.36,1081751.0,18.8136,18.8224,18.6643,18.7609,1081751.0
2020-03-17 12:45:00,21.36,21.5,21.35,21.48,880771.0,18.7609,18.8839,18.7521,18.8663,880771.0
2020-03-17 12:50:00,21.48,21.48,21.21,21.34,939394.0,18.8663,18.8663,18.6292,18.7433,939394.0
2020-03-17 12:55:00,21.34,21.58,21.33,21.58,960031.0,18.7433,18.9541,18.7346,18.9541,960031.0
2020-03-17 13:00:00,21.57,21.85,21.56,21.58,969645.0,18.9454,19.1913,18.9366,18.9541,969645.0
2020-03-17 13:05:00,21.58,21.74,21.4,21.42,764927.0,18.9541,19.0947,18.796,18.8136,764927.0
2020-03-17 13:10:00,21.42,21.49,21.14,21.16,853492.0,18.8136,18.8751,18.5677,18.5853,853492.0
2020-03-17 13:15:00,21.17,21.42,21.02,21.19,1417429.0,18.594,18.8136,18.4623,18.6116,1417429.0
2020-03-17 13:20:00,21.19,21.51,21.15,21.46,1355957.0,18.6116,18.8927,18.5765,18.8487,1355957.0
2020-03-17 13:25:00,21.46,21.49,21.22,21.34,897169.0,18.8487,18.8751,18.6379,18.7433,897169.0
2020-03-17 13:30:00,21.35,21.47,21.16,21.38,770464.0,18.7521,18.8575,18.5853,18.7785,770464.0
2020-03-17 13:35:00,21.38,21.47,21.22,21.31,671562.0,18.7785,18.8575,18.6379,18.717,671562.0
2020-03-17 13:40:00,21.31,21.39,21.25,21.38,758471.0,18.717,18.7873,18.6643,18.7785,758471.0
2020-03-17 13:45:00,21.38,21.47,21.28,21.41,690306.0,18.7785,18.8575,18.6906,18.8048,690306.0
2020-03-17 13:50:00,21.41,21.45,21.26,21.29,807159.0,18.8048,18.84,18.6731,18.6994,807159.0
2020-03-17 13:55:00,21.28,21.48,21.26,21.3,591213.0,18.6906,18.8663,18.6731,18.7082,591213.0
2020-03-17 14:00:00,21.3,21.38,21.2,21.32,910670.0,18.7082,18.7785,18.6204,18.7258,910670.0
2020-03-17 14:05:00,21.31,21.83,21.31,21.82,1261030.0,18.717,19.1737,18.717,19.1649,1261030.0
2020-03-17 14:10:00,21.82,21.88,21.54,21.66,1006899.0,19.1649,19.2176,18.919,19.0244,1006899.0
2020-03-17 14:15:00,21.66,21.93,21.63,21.93,763030.0,19.0244,19.2616,18.9981,19.2616,763030.0
2020-03-17 14:20:00,21.93,21.98,21.63,21.67,858724.0,19.2616,19.3055,18.9981,19.0332,858724.0
2020-03-17 14:25:00,21.67,21.96,21.6,21.9,797771.0,19.0332,19.2879,18.9717,19.2352,797771.0
2020-03-17 14:30:00,21.91,22.1,21.87,22.1,1096214.0,19.244,19.4109,19.2089,19.4109,1096214.0
2020-03-17 14:35:00,22.1,22.27,22.05,22.11,1572446.0,19.4109,19.5602,19.367,19.4197,1572446.0
2020-03-17 14:40:00,22.12,22.13,21.95,21.97,927583.0,19.4284,19.4372,19.2791,19.2967,927583.0
2020-03-17 14:45:00,21.97,21.99,21.73,21.76,827106.0,19.2967,19.3143,19.0859,19.1122,827106.0
2020-03-17 14:50:00,21.76,21.86,21.63,21.68,949890.0,19.1122,19.2001,18.9981,19.042,949890.0
2020-03-17 14:55:00,21.68,21.87,21.65,21.86,915008.0,19.042,19.2089,19.0156,19.2001,915008.0
2020-03-17 15:00:00,21.86,21.9,21.41,21.51,2094997.0,19.2001,19.2352,18.8048,18.8927,2094997.0
2020-03-17 15:05:00,21.51,21.82,21.44,21.59,1124368.0,18.8927,19.1649,18.8312,18.9629,1124368.0
2020-03-17 15:10:00,21.6,21.7,21.53,21.57,1039938.0,18.9717,19.0595,18.9102,18.9454,1039938.0
2020-03-17 15:15:00,21.57,21.74,21.55,21.67,995226.0,18.9454,19.0947,18.9278,19.0332,995226.0
2020-03-17 15:20:00,21.68,21.68,21.47,21.48,1317427.0,19.042,19.042,18.8575,18.8663,1317427.0
2020-03-17 15:25:00,21.48,21.49,21.36,21.37,1055170.0,18.8663,18.8751,18.7609,18.7697,1055170.0
2020-03-17 15:30:00,21.37,21.61,21.35,21.61,1206128.0,18.7697,18.9805,18.7521,18.9805,1206128.0
2020-03-17 15:35:00,21.6,21.82,21.6,21.79,977060.0,18.9717,19.1649,18.9717,19.1386,977060.0
2020-03-17 15:40:00,21.78,21.96,21.78,21.95,1699971.0,19.1298,19.2879,19.1298,19.2791,1699971.0
2020-03-17 15:45:00,21.96,21.96,21.76,21.88,1674346.0,19.2879,19.2879,19.1122,19.2176,1674346.0
2020-03-17 15:50:00,21.88,21.98,21.54,21.66,3198829.0,19.2176,19.3055,18.919,19.0244,3198829.0
2020-03-17 15:55:00,21.66,21.99,21.57,21.98,4213895.0,19.0244,19.3143,18.9454,19.3055,4213895.0
2020-03-18 09:30:00,20.36,20.85,20.05,20.5,3716734.0,17.8826,18.313,17.6103,18.0056,3716734.0
2020-03-18 09:35:00,20.49,20.68,20.35,20.56,2210148.0,17.9968,18.1637,17.8738,18.0583,2210148.0
2020-03-18 09:40:00,20.55,20.85,20.48,20.57,2072740.0,18.0495,18.313,17.988,18.067,2072740.0
2020-03-18 09:45:00,20.57,20.84,20.38,20.59,2274934.0,18.067,18.3042,17.9002,18.0846,2274934.0
2020-03-18 09:50:00,20.59,20.85,20.46,20.78,2459705.0,18.0846,18.313,17.9704,18.2515,2459705.0
2020-03-18 09:55:00,20.77,20.89,20.51,20.55,2753507.0,18.2427,18.3481,18.0143,18.0495,2753507.0
2020-03-18 10:00:00,20.55,20.82,20.45,20.7,2647339.0,18.0495,18.2866,17.9616,18.1812,2647339.0
2020-03-18 10:05:00,20.69,20.8,20.56,20.62,2420404.0,18.1724,18.2691,18.0583,18.111,2420404.0
2020-03-18 10:10:00,20.62,20.8,20.58,20.79,1902958.0,18.111,18.2691,18.0758,18.2603,1902958.0
2020-03-18 10:15:00,20.78,20.97,20.78,20.87,1773381.0,18.2515,18.4184,18.2515,18.3305,1773381.0
2020-03-18 10:20:00,20.87,20.96,20.68,20.73,1694759.0,18.3305,18.4096,18.1637,18.2076,1694759.0
2020-03-18 10:25:00,20.72,20.89,20.72,20.83,1641116.0,18.1988,18.3481,18.1988,18.2954,1641116.0
2020-03-18 10:30:00,20.83,20.88,20.76,20.81,1554209.0,18.2954,18.3393,18.2339,18.2778,1554209.0
2020-03-18 10:35:00,20.81,20.83,20.67,20.67,1669153.0,18.2778,18.2954,18.1549,18.1549,1669153.0
2020-03-18 10:40:00,20.67,20.8,20.65,20.74,1730783.0,18.1549,18.2691,18.1373,18.2164,1730783.0
2020-03-18 10:45:00,20.74,20.79,20.45,20.52,1815011.0,18.2164,18.2603,17.9616,18.0231,1815011.0
2020-03-18 10:50:00,20.52,20.52,19.9,19.95,4385851.0,18.0231,18.0231,17.4786,17.5225,4385851.0
2020-03-18 10:55:00,19.94,20.03,19.75,19.82,2552658.0,17.5137,17.5927,17.3468,17.4083,2552658.0
2020-03-18 11:00:00,19.83,20.18,19.81,20.08,1302326.0,17.4171,17.7245,17.3995,17.6367,1302326.0
2020-03-18 11:05:00,20.07,20.09,19.98,19.98,1301702.0,17.6279,17.6454,17.5488,17.5488,1301702.0
2020-03-18 11:10:00,19.99,20.04,19.85,19.86,1547677.0,17.5576,17.6015,17.4347,17.4434,1547677.0
2020-03-18 11:15:00,19.86,19.91,19.73,19.83,2722891.0,17.4434,17.4874,17.3293,17.4171,2722891.0
2020-03-18 11:20:00,19.82,20.2,19.82,20.19,1978769.0,17.4083,17.7421,17.4083,17.7333,1978769.0
2020-03-18 11:25:00,20.19,20.22,20.01,20.06,1167925.0,17.7333,17.7596,17.5752,17.6191,1167925.0
2020-03-18 11:30:00,20.05,20.22,20.02,20.12,808636.0,17.6103,17.7596,17.584,17.6718,808636.0
2020-03-18 11:35:00,20.12,20.28,20.09,20.1,839024.0,17.6718,17.8123,17.6454,17.6542,839024.0
2020-03-18 11:40:00,20.09,20.1,20.0,20.01,1178830.0,17.6454,17.6542,17.5664,17.5752,1178830.0
2020-03-18 11:45:00,20.01,20.35,19.99,20.22,1182683.0,17.5752,17.8738,17.5576,17.7596,1182683.0
2020-03-18 11:50:00,20.22,20.37,20.2,20.33,1089891.0,17.7596,17.8914,17.7421,17.8562,1089891.0
2020-03-18 11:55:00,20.32,20.33,20.07,20.09,813609.0,17.8475,17.8562,17.6279,17.6454,813609.0
2020-03-18 12:00:00,20.09,20.1,20.0,20.02,734340.0,17.6454,17.6542,17.5664,17.584,734340.0
2020-03-18 12:05:00,20.03,20.19,20.0,20.12,955826.0,17.5927,17.7333,17.5664,17.6718,955826.0
2020-03-18 12:10:00,20.12,20.29,20.05,20.05,1038402.0,17.6718,17.8211,17.6103,17.6103,1038402.0
2020-03-18 12:15:00,20.06,20.07,19.87,20.02,1705691.0,17.6191,17.6279,17.4522,17.584,1705691.0
2020-03-18 12:20:00,20.02,20.13,19.93,19.96,1946759.0,17.584,17.6806,17.5049,17.5313,1946759.0
2020-03-18 12:25:00,19.95,20.14,19.95,20.1,944842.0,17.5225,17.6894,17.5225,17.6542,944842.0
2020-03-18 12:30:00,20.1,20.19,20.06,20.18,604879.0,17.6542,17.7333,17.6191,17.7245,604879.0
2020-03-18 12:35:00,20.19,20.19,20.02,20.09,1015985.0,17.7333,17.7333,17.584,17.6454,1015985.0
2020-03-18 12:40:00,20.08,20.13,20.0,20.13,848662.0,17.6367,17.6806,17.5664,17.6806,848662.0
2020-03-18 12:45:00,20.13,20.15,19.96,19.98,1004127.0,17.6806,17.6981,17.5313,17.5488,1004127.0
2020-03-18 12:50:00,19.97,19.98,19.91,19.94,1068340.0,17.54,17.5488,17.4874,17.5137,1068340.0
2020-03-18 12:55:00,19.94,19.98,19.91,19.91,192819.0,17.5137,17.5488,17.4874,17.4874,192819.0
2020-03-18 13:00:00,19.91,19.91,19.91,19.91,0.0,17.4874,17.4874,17.4874,17.4874,0.0
2020-03-18 13:05:00,19.91,19.91,19.91,19.91,0.0,17.4874,17.4874,17.4874,17.4874,0.0
2020-03-18 13:10:00,19.8,20.11,19.75,19.82,1357436.0,17.3907,17.663,17.3468,17.4083,1357436.0
2020-03-18 13:15:00,19.82,19.92,19.8,19.91,1306633.0,17.4083,17.4961,17.3907,17.4874,1306633.0
2020-03-18 13:20:00,19.91,20.16,19.89,20.08,1303288.0,17.4874,17.7069,17.4698,17.6367,1303288.0
2020-03-18 13:25:00,20.07,20.15,19.83,19.9,1135269.0,17.6279,17.6981,17.4171,17.4786,1135269.0
2020-03-18 13:30:00,19.9,19.96,19.8,19.88,1039382.0,17.4786,17.5313,17.3907,17.461,1039382.0
2020-03-18 13:35:00,19.89,20.1,19.86,20.04,1753951.0,17.4698,17.6542,17.4434,17.6015,1753951.0
2020-03-18 13:40:00,20.04,20.2,19.95,20.07,1463125.0,17.6015,17.7421,17.5225,17.6279,1463125.0
2020-03-18 13:45:00,20.07,20.16,19.95,20.14,1137463.0,17.6279,17.7069,17.5225,17.6894,1137463.0
2020-03-18 13:50:00,20.14,20.19,20.04,20.13,940377.0,17.6894,17.7333,17.6015,17.6806,940377.0
2020-03-18 13:55:00,20.13,20.15,20.03,20.03,967794.0,17.6806,17.6981,17.5927,17.5927,967794.0
2020-03-18 14:00:00,20.04,20.12,20.02,20.04,1003428.0,17.6015,17.6718,17.584,17.6015,1003428.0
2020-03-18 14:05:00,20.04,20.14,19.96,19.97,1129463.0,17.6015,17.6894,17.5313,17.54,1129463.0
2020-03-18 14:10:00,19.96,19.97,19.82,19.82,912711.0,17.5313,17.54,17.4083,17.4083,912711.0
2020-03-18 14:15:00,19.82,19.85,19.76,19.77,1328777.0,17.4083,17.4347,17.3556,17.3644,1328777.0
2020-03-18 14:20:00,19.77,19.82,19.7,19.76,1614925.0,17.3644,17.4083,17.3029,17.3556,1614925.0
2020-03-18 14:25:00,19.75,19.79,19.72,19.78,1120382.0,17.3468,17.382,17.3205,17.3732,1120382.0
2020-03-18 14:30:00,19.78,19.94,19.75,19.9,1294573.0,17.3732,17.5137,17.3468,17.4786,1294573.0
2020-03-18 14:35:00,19.9,20.09,19.89,20.09,1544249.0,17.4786,17.6454,17.4698,17.6454,1544249.0
2020-03-18 14:40:00,20.09,20.11,19.98,19.98,1212657.0,17.6454,17.663,17.5488,17.5488,1212657.0
2020-03-18 14:45:00,19.98,20.17,19.95,20.02,1671530.0,17.5488,17.7157,17.5225,17.584,1671530.0
2020-03-18 14:50:00,20.03,20.12,19.91,20.01,1030602.0,17.5927,17.6718,17.4874,17.5752,1030602.0
2020-03-18 14:55:00,20.01,20.25,19.97,20.16,1484829.0,17.5752,17.786,17.54,17.7069,1484829.0
2020-03-18 15:00:00,20.16,20.19,19.95,19.95,1314110.0,17.7069,17.7333,17.5225,17.5225,1314110.0
2020-03-18 15:05:00,19.95,20.19,19.94,20.15,2766400.0,17.5225,17.7333,17.5137,17.6981,2766400.0
2020-03-18 15:10:00,20.16,20.47,20.15,20.46,2481023.0,17.7069,17.9792,17.6981,17.9704,2481023.0
2020-03-18 15:15:00,20.46,20.46,20.25,20.26,2198919.0,17.9704,17.9704,17.786,17.7948,2198919.0
2020-03-18 15:20:00,20.26,20.29,20.14,20.19,1752628.0,17.7948,17.8211,17.6894,17.7333,1752628.0
2020-03-18 15:25:00,20.19,20.3,19.98,19.98,1932871.0,17.7333,17.8299,17.5488,17.5488,1932871.0
2020-03-18 15:30:00,19.98,20.03,19.98,19.98,2403483.0,17.5488,17.5927,17.5488,17.5488,2403483.0
2020-03-18 15:35:00,19.98,19.99,19.77,19.78,2541072.0,17.5488,17.5576,17.3644,17.3732,2541072.0
2020-03-18 15:40:00,19.78,19.88,19.78,19.81,3112306.0,17.3732,17.461,17.3732,17.3995,3112306.0
2020-03-18 15:45:00,19.81,20.23,19.71,20.23,2990746.0,17.3995,17.7684,17.3117,17.7684,2990746.0
2020-03-18 15:50:00,20.23,20.46,20.1,20.2,4584622.0,17.7684,17.9704,17.6542,17.7421,4584622.0
2020-03-18 15:55:00,20.2,20.8,20.18,20.78,7481874.0,17.7421,18.2691,17.7245,18.2515,7481874.0
2020-03-19 09:30:00,20.26,20.34,20.0,20.02,3175481.0,17.7948,17.865,17.5664,17.584,3175481.0
2020-03-19 09:35:00,20.02,20.03,19.7,19.7,2396937.0,17.584,17.5927,17.3029,17.3029,2396937.0
2020-03-19 09:40:00,19.71,19.71,19.0,19.05,3870409.0,17.3117,17.3117,16.6881,16.732,3870409.0
2020-03-19 09:45:00,19.05,19.51,19.04,19.41,2664464.0,16.732,17.136,16.7232,17.0482,2664464.0
2020-03-19 09:50:00,19.41,19.65,19.33,19.6,1736859.0,17.0482,17.259,16.9779,17.2151,1736859.0
2020-03-19 09:55:00,19.61,19.72,19.51,19.71,1667147.0,17.2239,17.3205,17.136,17.3117,1667147.0
2020-03-19 10:00:00,19.71,19.72,19.45,19.69,2036786.0,17.3117,17.3205,17.0833,17.2941,2036786.0
2020-03-19 10:05:00,19.7,20.04,19.7,20.02,2776505.0,17.3029,17.6015,17.3029,17.584,2776505.0
2020-03-19 10:10:00,20.01,20.67,19.87,20.64,2826281.0,17.5752,18.1549,17.4522,18.1285,2826281.0
2020-03-19 10:15:00,20.65,20.75,19.86,20.14,2830179.0,18.1373,18.2251,17.4434,17.6894,2830179.0
2020-03-19 10:20:00,20.14,20.25,20.02,20.03,1994334.0,17.6894,17.786,17.584,17.5927,1994334.0
2020-03-19 10:25:00,20.03,20.47,20.02,20.45,1566862.0,17.5927,17.9792,17.584,17.9616,1566862.0
2020-03-19 10:30:00,20.46,20.57,20.27,20.46,1313552.0,17.9704,18.067,17.8035,17.9704,1313552.0
2020-03-19 10:35:00,20.46,20.49,20.01,20.02,1504235.0,17.9704,17.9968,17.5752,17.584,1504235.0
2020-03-19 10:40:00,20.02,20.21,19.88,20.2,1536673.0,17.584,17.7508,17.461,17.7421,1536673.0
2020-03-19 10:45:00,20.21,20.37,20.16,20.24,1232919.0,17.7508,17.8914,17.7069,17.7772,1232919.0
2020-03-19 10:50:00,20.24,20.24,20.07,20.17,1070502.0,17.7772,17.7772,17.6279,17.7157,1070502.0
2020-03-19 10:55:00,20.17,20.51,20.15,20.41,1560790.0,17.7157,18.0143,17.6981,17.9265,1560790.0
2020-03-19 11:00:00,20.4,20.85,20.4,20.58,2154627.0,17.9177,18.313,17.9177,18.0758,2154627.0
2020-03-19 11:05:00,20.59,20.61,20.37,20.49,1745442.0,18.0846,18.1022,17.8914,17.9968,1745442.0
2020-03-19 11:10:00,20.5,20.66,20.37,20.61,1380362.0,18.0056,18.1461,17.8914,18.1022,1380362.0
2020-03-19 11:15:00,20.61,20.67,20.46,20.5,1243996.0,18.1022,18.1549,17.9704,18.0056,1243996.0
2020-03-19 11:20:00,20.5,20.74,20.41,20.67,1177429.0,18.0056,18.2164,17.9265,18.1549,1177429.0
2020-03-19 11:25:00,20.68,21.05,20.67,21.02,2097255.0,18.1637,18.4886,18.1549,18.4623,2097255.0
2020-03-19 11:30:00,21.01,21.02,20.81,20.96,1313036.0,18.4535,18.4623,18.2778,18.4096,1313036.0
2020-03-19 11:35:00,20.96,21.2,20.86,20.94,1684159.0,18.4096,18.6204,18.3218,18.392,1684159.0
2020-03-19 11:40:00,20.95,21.17,20.94,21.12,1378297.0,18.4008,18.594,18.392,18.5501,1378297.0
2020-03-19 11:45:00,21.13,21.17,21.07,21.16,1382527.0,18.5589,18.594,18.5062,18.5853,1382527.0
2020-03-19 11:50:00,21.16,21.19,21.01,21.09,1226766.0,18.5853,18.6116,18.4535,18.5238,1226766.0
2020-03-19 11:55:00,21.1,21.18,20.66,20.79,1624802.0,18.5326,18.6028,18.1461,18.2603,1624802.0
2020-03-19 12:00:00,20.79,20.89,20.51,20.57,1193963.0,18.2603,18.3481,18.0143,18.067,1193963.0
2020-03-19 12:05:00,20.57,20.96,20.57,20.93,798161.0,18.067,18.4096,18.067,18.3832,798161.0
2020-03-19 12:10:00,20.92,20.93,20.72,20.78,979287.0,18.3745,18.3832,18.1988,18.2515,979287.0
2020-03-19 12:15:00,20.78,20.79,20.66,20.71,860805.0,18.2515,18.2603,18.1461,18.19,860805.0
2020-03-19 12:20:00,20.71,20.8,20.65,20.66,673377.0,18.19,18.2691,18.1373,18.1461,673377.0
2020-03-19 12:25:00,20.65,20.65,20.46,20.55,1164997.0,18.1373,18.1373,17.9704,18.0495,1164997.0
2020-03-19 12:30:00,20.55,20.58,20.35,20.54,1319764.0,18.0495,18.0758,17.8738,18.0407,1319764.0
2020-03-19 12:35:00,20.54,20.58,20.32,20.41,1069414.0,18.0407,18.0758,17.8475,17.9265,1069414.0
2020-03-19 12:40:00,20.42,20.58,20.37,20.56,1205188.0,17.9353,18.0758,17.8914,18.0583,1205188.0
2020-03-19 12:45:00,20.56,20.96,20.55,20.73,1322027.0,18.0583,18.4096,18.0495,18.2076,1322027.0
2020-03-19 12:50:00,20.73,20.91,20.65,20.91,770422.0,18.2076,18.3657,18.1373,18.3657,770422.0
2020-03-19 12:55:00,20.91,20.97,20.81,20.86,660905.0,18.3657,18.4184,18.2778,18.3218,660905.0
2020-03-19 13:00:00,20.85,20.89,20.7,20.8,605208.0,18.313,18.3481,18.1812,18.2691,605208.0
2020-03-19 13:05:00,20.8,20.86,20.77,20.77,615990.0,18.2691,18.3218,18.2427,18.2427,615990.0
2020-03-19 13:10:00,20.77,20.99,20.75,20.88,797225.0,18.2427,18.4359,18.2251,18.3393,797225.0
2020-03-19 13:15:00,20.88,21.07,20.86,21.06,808466.0,18.3393,18.5062,18.3218,18.4974,808466.0
2020-03-19 13:20:00,21.06,21.18,20.95,21.08,806311.0,18.4974,18.6028,18.4008,18.515,806311.0
2020-03-19 13:25:00,21.08,21.14,20.92,20.92,1039187.0,18.515,18.5677,18.3745,18.3745,1039187.0
2020-03-19 13:30:00,20.93,21.07,20.92,21.01,690043.0,18.3832,18.5062,18.3745,18.4535,690043.0
2020-03-19 13:35:00,21.01,21.07,20.94,21.05,703825.0,18.4535,18.5062,18.392,18.4886,703825.0
2020-03-19 13:40:00,21.05,21.1,21.02,21.09,551343.0,18.4886,18.5326,18.4623,18.5238,551343.0
2020-03-19 13:45:00,21.1,21.31,21.05,21.31,1031142.0,18.5326,18.717,18.4886,18.717,1031142.0
2020-03-19 13:50:00,21.31,21.53,21.3,21.45,1467486.0,18.717,18.9102,18.7082,18.84,1467486.0
2020-03-19 13:55:00,21.46,21.56,21.27,21.3,1286780.0,18.8487,18.9366,18.6819,18.7082,1286780.0
2020-03-19 14:00:00,21.3,21.32,21.1,21.13,829755.0,18.7082,18.7258,18.5326,18.5589,829755.0
2020-03-19 14:05:00,21.12,21.22,21.12,21.21,1002120.0,18.5501,18.6379,18.5501,18.6292,1002120.0
2020-03-19 14:10:00,21.21,21.29,21.14,21.29,749193.0,18.6292,18.6994,18.5677,18.6994,749193.0
2020-03-19 14:15:00,21.28,21.38,21.23,21.37,699110.0,18.6906,18.7785,18.6467,18.7697,699110.0
2020-03-19 14:20:00,21.38,21.49,21.31,21.34,1192334.0,18.7785,18.8751,18.717,18.7433,1192334.0
2020-03-19 14:25:00,21.34,21.36,21.21,21.21,972404.0,18.7433,18.7609,18.6292,18.6292,972404.0
2020-03-19 14:30:00,21.21,21.41,21.21,21.35,883997.0,18.6292,18.8048,18.6292,18.7521,883997.0
2020-03-19 14:35:00,21.35,21.5,21.33,21.48,951131.0,18.7521,18.8839,18.7346,18.8663,951131.0
2020-03-19 14:40:00,21.47,21.6,21.39,21.41,1666803.0,18.8575,18.9717,18.7873,18.8048,1666803.0
2020-03-19 14:45:00,21.41,21.47,21.31,21.43,983965.0,18.8048,18.8575,18.717,18.8224,983965.0
2020-03-19 14:50:00,21.42,21.43,21.0,21.03,1031372.0,18.8136,18.8224,18.4447,18.4711,1031372.0
2020-03-19 14:55:00,21.03,21.28,21.03,21.08,958574.0,18.4711,18.6906,18.4711,18.515,958574.0
2020-03-19 15:00:00,21.09,21.11,20.88,21.09,997346.0,18.5238,18.5413,18.3393,18.5238,997346.0
2020-03-19 15:05:00,21.09,21.09,20.82,20.82,815780.0,18.5238,18.5238,18.2866,18.2866,815780.0
2020-03-19 15:10:00,20.82,20.95,20.73,20.92,1159569.0,18.2866,18.4008,18.2076,18.3745,1159569.0
2020-03-19 15:15:00,20.93,21.07,20.88,20.91,1078256.0,18.3832,18.5062,18.3393,18.3657,1078256.0
2020-03-19 15:20:00,20.91,21.09,20.91,20.97,1108244.0,18.3657,18.5238,18.3657,18.4184,1108244.0
2020-03-19 15:25:00,20.98,21.11,20.91,20.96,1243996.0,18.4272,18.5413,18.3657,18.4096,1243996.0
2020-03-19 15:30:00,20.96,21.21,20.95,21.21,1977048.0,18.4096,18.6292,18.4008,18.6292,1977048.0
2020-03-19 15:35:00,21.2,21.22,21.06,21.19,1438971.0,18.6204,18.6379,18.4974,18.6116,1438971.0
2020-03-19 15:40:00,21.2,21.56,21.19,21.56,1886997.0,18.6204,18.9366,18.6116,18.9366,1886997.0
2020-03-19 15:45:00,21.56,21.75,21.44,21.45,2685343.0,18.9366,19.1035,18.8312,18.84,2685343.0
2020-03-19 15:50:00,21.45,21.56,21.28,21.31,2667235.0,18.84,18.9366,18.6906,18.717,2667235.0
2020-03-19 15:55:00,21.31,21.46,21.12,21.2,3636305.0,18.717,18.8487,18.5501,18.6204,3636305.0
2020-03-20 09:30:00,21.79,21.84,21.0,21.33,8712742.0,19.1386,19.1825,18.4447,18.7346,8712742.0
2020-03-20 09:35:00,21.32,21.64,20.7,20.71,2470919.0,18.7258,19.0068,18.1812,18.19,2470919.0
2020-03-20 09:40:00,20.7,20.96,20.46,20.66,2165854.0,18.1812,18.4096,17.9704,18.1461,2165854.0
2020-03-20 09:45:00,20.65,20.94,20.43,20.51,1665299.0,18.1373,18.392,17.9441,18.0143,1665299.0
2020-03-20 09:50:00,20.5,20.89,20.49,20.8,1576968.0,18.0056,18.3481,17.9968,18.2691,1576968.0
2020-03-20 09:55:00,20.79,20.97,20.58,20.79,1758023.0,18.2603,18.4184,18.0758,18.2603,1758023.0
2020-03-20 10:00:00,20.79,20.98,20.7,20.92,1963205.0,18.2603,18.4272,18.1812,18.3745,1963205.0
2020-03-20 10:05:00,20.92,21.0,20.79,20.89,2085859.0,18.3745,18.4447,18.2603,18.3481,2085859.0
2020-03-20 10:10:00,20.9,21.08,20.85,20.89,1829050.0,18.3569,18.515,18.313,18.3481,1829050.0
2020-03-20 10:15:00,20.89,21.02,20.89,20.96,1264680.0,18.3481,18.4623,18.3481,18.4096,1264680.0
2020-03-20 10:20:00,20.96,21.14,20.87,21.08,1839684.0,18.4096,18.5677,18.3305,18.515,1839684.0
2020-03-20 10:25:00,21.08,21.21,21.04,21.12,1321461.0,18.515,18.6292,18.4799,18.5501,1321461.0
2020-03-20 10:30:00,21.12,21.34,21.12,21.18,1532013.0,18.5501,18.7433,18.5501,18.6028,1532013.0
2020-03-20 10:35:00,21.19,21.28,21.06,21.25,1182670.0,18.6116,18.6906,18.4974,18.6643,1182670.0
2020-03-20 10:40:00,21.25,21.35,21.13,21.2,1641425.0,18.6643,18.7521,18.5589,18.6204,1641425.0
2020-03-20 10:45:00,21.2,21.27,21.0,21.12,1551481.0,18.6204,18.6819,18.4447,18.5501,1551481.0
2020-03-20 10:50:00,21.1,21.24,21.09,21.21,795632.0,18.5326,18.6555,18.5238,18.6292,795632.0
2020-03-20 10:55:00,21.21,21.26,21.1,21.19,966656.0,18.6292,18.6731,18.5326,18.6116,966656.0
2020-03-20 11:00:00,21.18,21.3,21.05,21.19,1832173.0,18.6028,18.7082,18.4886,18.6116,1832173.0
2020-03-20 11:05:00,21.19,21.43,21.17,21.25,1712416.0,18.6116,18.8224,18.594,18.6643,1712416.0
2020-03-20 11:10:00,21.26,21.34,21.14,21.15,1514932.0,18.6731,18.7433,18.5677,18.5765,1514932.0
2020-03-20 11:15:00,21.15,21.21,20.9,20.98,1925758.0,18.5765,18.6292,18.3569,18.4272,1925758.0
2020-03-20 11:20:00,20.99,21.0,20.6,20.65,2121785.0,18.4359,18.4447,18.0934,18.1373,2121785.0
2020-03-20 11:25:00,20.65,20.93,20.58,20.7,1579109.0,18.1373,18.3832,18.0758,18.1812,1579109.0
2020-03-20 11:30:00,20.7,20.85,20.63,20.76,1421284.0,18.1812,18.313,18.1197,18.2339,1421284.0
2020-03-20 11:35:00,20.75,20.89,20.65,20.68,1305087.0,18.2251,18.3481,18.1373,18.1637,1305087.0
2020-03-20 11:40:00,20.68,20.8,20.63,20.69,1113517.0,18.1637,18.2691,18.1197,18.1724,1113517.0
2020-03-20 11:45:00,20.69,20.77,20.62,20.69,914970.0,18.1724,18.2427,18.111,18.1724,914970.0
2020-03-20 11:50:00,20.68,20.77,20.6,20.68,1081420.0,18.1637,18.2427,18.0934,18.1637,1081420.0
2020-03-20 11:55:00,20.68,20.77,20.63,20.64,933257.0,18.1637,18.2427,18.1197,18.1285,933257.0
2020-03-20 12:00:00,20.64,20.68,20.55,20.61,1184416.0,18.1285,18.1637,18.0495,18.1022,1184416.0
2020-03-20 12:05:00,20.61,20.63,20.46,20.47,1434256.0,18.1022,18.1197,17.9704,17.9792,1434256.0
2020-03-20 12:10:00,20.47,20.65,20.46,20.62,1168954.0,17.9792,18.1373,17.9704,18.111,1168954.0
2020-03-20 12:15:00,20.62,20.67,20.53,20.61,553616.0,18.111,18.1549,18.0319,18.1022,553616.0
2020-03-20 12:20:00,20.6,20.64,20.5,20.55,1049138.0,18.0934,18.1285,18.0056,18.0495,1049138.0
2020-03-20 12:25:00,20.55,20.61,20.45,20.57,1603865.0,18.0495,18.1022,17.9616,18.067,1603865.0
2020-03-20 12:30:00,20.57,20.74,20.51,20.72,1260772.0,18.067,18.2164,18.0143,18.1988,1260772.0
2020-03-20 12:35:00,20.72,20.73,20.55,20.63,790416.0,18.1988,18.2076,18.0495,18.1197,790416.0
2020-03-20 12:40:00,20.64,20.77,20.54,20.64,979781.0,18.1285,18.2427,18.0407,18.1285,979781.0
2020-03-20 12:45:00,20.64,20.79,20.6,20.69,1150811.0,18.1285,18.2603,18.0934,18.1724,1150811.0
2020-03-20 12:50:00,20.68,20.84,20.68,20.79,1110425.0,18.1637,18.3042,18.1637,18.2603,1110425.0
2020-03-20 12:55:00,20.79,20.91,20.73,20.74,1375556.0,18.2603,18.3657,18.2076,18.2164,1375556.0
2020-03-20 13:00:00,20.74,20.99,20.71,20.83,1515818.0,18.2164,18.4359,18.19,18.2954,1515818.0
2020-03-20 13:05:00,20.83,20.94,20.77,20.86,800285.0,18.2954,18.392,18.2427,18.3218,800285.0
2020-03-20 13:10:00,20.86,20.97,20.7,20.73,1136075.0,18.3218,18.4184,18.1812,18.2076,1136075.0
2020-03-20 13:15:00,20.73,20.86,20.68,20.75,792409.0,18.2076,18.3218,18.1637,18.2251,792409.0
2020-03-20 13:20:00,20.75,20.77,20.55,20.59,1070998.0,18.2251,18.2427,18.0495,18.0846,1070998.0
2020-03-20 13:25:00,20.59,20.69,20.54,20.63,1070603.0,18.0846,18.1724,18.0407,18.1197,1070603.0
2020-03-20 13:30:00,20.63,20.76,20.62,20.68,786616.0,18.1197,18.2339,18.111,18.1637,786616.0
2020-03-20 13:35:00,20.68,20.71,20.53,20.59,1122182.0,18.1637,18.19,18.0319,18.0846,1122182.0
2020-03-20 13:40:00,20.58,20.64,20.51,20.55,1051456.0,18.0758,18.1285,18.0143,18.0495,1051456.0
2020-03-20 13:45:00,20.55,20.63,20.5,20.51,977967.0,18.0495,18.1197,18.0056,18.0143,977967.0
2020-03-20 13:50:00,20.51,20.64,20.49,20.57,1263417.0,18.0143,18.1285,17.9968,18.067,1263417.0
2020-03-20 13:55:00,20.57,20.7,20.56,20.7,778707.0,18.067,18.1812,18.0583,18.1812,778707.0
2020-03-20 14:00:00,20.7,20.7,20.56,20.61,825578.0,18.1812,18.1812,18.0583,18.1022,825578.0
2020-03-20 14:05:00,20.61,20.71,20.57,20.61,933481.0,18.1022,18.19,18.067,18.1022,933481.0
2020-03-20 14:10:00,20.62,20.64,20.52,20.52,743385.0,18.111,18.1285,18.0231,18.0231,743385.0
2020-03-20 14:15:00,20.52,20.57,20.49,20.51,1697702.0,18.0231,18.067,17.9968,18.0143,1697702.0
2020-03-20 14:20:00,20.52,20.6,20.46,20.49,1303187.0,18.0231,18.0934,17.9704,17.9968,1303187.0
2020-03-20 14:25:00,20.49,20.52,20.31,20.36,1664677.0,17.9968,18.0231,17.8387,17.8826,1664677.0
2020-03-20 14:30:00,20.36,20.47,20.31,20.32,1051769.0,17.8826,17.9792,17.8387,17.8475,1051769.0
2020-03-20 14:35:00,20.32,20.39,20.17,20.23,1597230.0,17.8475,17.9089,17.7157,17.7684,1597230.0
2020-03-20 14:40:00,20.23,20.32,20.18,20.29,1307083.0,17.7684,17.8475,17.7245,17.8211,1307083.0
2020-03-20 14:45:00,20.29,20.42,20.26,20.33,1252315.0,17.8211,17.9353,17.7948,17.8562,1252315.0
2020-03-20 14:50:00,20.34,20.38,20.0,20.02,1865119.0,17.865,17.9002,17.5664,17.584,1865119.0
2020-03-20 14:55:00,20.01,20.08,19.91,20.01,2274697.0,17.5752,17.6367,17.4874,17.5752,2274697.0
2020-03-20 15:00:00,20.01,20.07,19.9,19.92,1978353.0,17.5752,17.6279,17.4786,17.4961,1978353.0
2020-03-20 15:05:00,19.92,20.07,19.9,19.94,1461797.0,17.4961,17.6279,17.4786,17.5137,1461797.0
2020-03-20 15:10:00,19.94,20.07,19.83,19.87,1949961.0,17.5137,17.6279,17.4171,17.4522,1949961.0
2020-03-20 15:15:00,19.87,19.96,19.6,19.61,2265998.0,17.4522,17.5313,17.2151,17.2239,2265998.0
2020-03-20 15:20:00,19.6,19.8,19.6,19.74,2475132.0,17.2151,17.3907,17.2151,17.338,2475132.0
2020-03-20 15:25:00,19.75,20.17,19.73,20.06,2464768.0,17.3468,17.7157,17.3293,17.6191,2464768.0
2020-03-20 15:30:00,20.05,20.24,19.9,20.15,2634478.0,17.6103,17.7772,17.4786,17.6981,2634478.0
2020-03-20 15:35:00,20.15,20.15,19.75,19.81,2075991.0,17.6981,17.6981,17.3468,17.3995,2075991.0
2020-03-20 15:40:00,19.8,20.03,19.75,19.79,2135417.0,17.3907,17.5927,17.3468,17.382,2135417.0
2020-03-20 15:45:00,19.79,19.93,19.72,19.73,2416715.0,17.382,17.5049,17.3205,17.3293,2416715.0
2020-03-20 15:50:00,19.73,19.8,19.63,19.74,3001425.0,17.3293,17.3907,17.2414,17.338,3001425.0
2020-03-20 15:55:00,19.74,19.79,19.56,19.67,5872608.0,17.338,17.382,17.1799,17.2766,5872608.0
2020-03-23 09:30:00,19.26,19.67,19.22,19.37,6911317.0,16.9164,17.2766,16.8813,17.0131,6911317.0
2020-03-23 09:35:00,19.38,19.54,19.03,19.15,4266597.0,17.0218,17.1624,16.7144,16.8198,4266597.0
2020-03-23 09:40:00,19.15,19.37,19.02,19.04,3727304.0,16.8198,17.0131,16.7056,16.7232,3727304.0
2020-03-23 09:45:00,19.03,19.12,18.8,19.02,4300203.0,16.7144,16.7935,16.5124,16.7056,4300203.0
2020-03-23 09:50:00,19.02,19.17,18.94,19.02,2365816.0,16.7056,16.8374,16.6354,16.7056,2365816.0
2020-03-23 09:55:00,19.03,19.26,19.02,19.23,2337130.0,16.7144,16.9164,16.7056,16.8901,2337130.0
2020-03-23 10:00:00,19.23,19.26,18.91,19.01,2217122.0,16.8901,16.9164,16.609,16.6969,2217122.0
2020-03-23 10:05:00,19.01,19.1,18.92,18.96,1829557.0,16.6969,16.7759,16.6178,16.6529,1829557.0
2020-03-23 10:10:00,18.96,19.11,18.94,19.04,2168934.0,16.6529,16.7847,16.6354,16.7232,2168934.0
2020-03-23 10:15:00,19.03,19.08,18.85,18.87,1807868.0,16.7144,16.7583,16.5563,16.5739,1807868.0
2020-03-23 10:20:00,18.87,19.03,18.84,18.98,1859426.0,16.5739,16.7144,16.5475,16.6705,1859426.0
2020-03-23 10:25:00,18.98,19.04,18.83,18.93,1659102.0,16.6705,16.7232,16.5388,16.6266,1659102.0
2020-03-23 10:30:00,18.92,18.93,18.75,18.86,2347965.0,16.6178,16.6266,16.4685,16.5651,2347965.0
2020-03-23 10:35:00,18.86,18.88,18.69,18.76,2112717.0,16.5651,16.5827,16.4158,16.4773,2112717.0
2020-03-23 10:40:00,18.75,18.98,18.7,18.86,1897049.0,16.4685,16.6705,16.4246,16.5651,1897049.0
2020-03-23 10:45:00,18.85,18.87,18.61,18.69,1960192.0,16.5563,16.5739,16.3455,16.4158,1960192.0
2020-03-23 10:50:00,18.69,18.75,18.59,18.68,2038475.0,16.4158,16.4685,16.328,16.407,2038475.0
2020-03-23 10:55:00,18.69,18.72,18.52,18.55,2255314.0,16.4158,16.4421,16.2665,16.2928,2255314.0
2020-03-23 11:00:00,18.56,18.77,18.51,18.75,1743708.0,16.3016,16.4861,16.2577,16.4685,1743708.0
2020-03-23 11:05:00,18.75,18.78,18.64,18.74,1394489.0,16.4685,16.4948,16.3719,16.4597,1394489.0
2020-03-23 11:10:00,18.75,18.84,18.57,18.73,1806428.0,16.4685,16.5475,16.3104,16.4509,1806428.0
2020-03-23 11:15:00,18.73,18.76,18.61,18.68,1157154.0,16.4509,16.4773,16.3455,16.407,1157154.0
2020-03-23 11:20:00,18.67,18.69,18.55,18.57,1547572.0,16.3982,16.4158,16.2928,16.3104,1547572.0
2020-03-23 11:25:00,18.57,18.63,18.5,18.51,1967103.0,16.3104,16.3631,16.2489,16.2577,1967103.0
2020-03-23 11:30:00,18.51,18.7,18.5,18.55,2389870.0,16.2577,16.4246,16.2489,16.2928,2389870.0
2020-03-23 11:35:00,18.55,18.67,18.43,18.47,2138537.0,16.2928,16.3982,16.1874,16.2226,2138537.0
2020-03-23 11:40:00,18.46,18.55,18.28,18.29,2735195.0,16.2138,16.2928,16.0557,16.0645,2735195.0
2020-03-23 11:45:00,18.3,18.38,18.25,18.33,2033127.0,16.0733,16.1435,16.0293,16.0996,2033127.0
2020-03-23 11:50:00,18.32,18.37,18.25,18.26,1685809.0,16.0908,16.1347,16.0293,16.0381,1685809.0
2020-03-23 11:55:00,18.27,18.34,18.21,18.3,1713495.0,16.0469,16.1084,15.9942,16.0733,1713495.0
2020-03-23 12:00:00,18.29,18.34,18.25,18.28,1698161.0,16.0645,16.1084,16.0293,16.0557,1698161.0
2020-03-23 12:05:00,18.27,18.32,18.17,18.19,1878217.0,16.0469,16.0908,15.9591,15.9766,1878217.0
2020-03-23 12:10:00,18.2,18.25,18.12,18.18,1742720.0,15.9854,16.0293,15.9152,15.9679,1742720.0
2020-03-23 12:15:00,18.19,18.48,18.18,18.39,1918333.0,15.9766,16.2314,15.9679,16.1523,1918333.0
2020-03-23 12:20:00,18.4,18.5,18.35,18.43,1863593.0,16.1611,16.2489,16.1172,16.1874,1863593.0
2020-03-23 12:25:00,18.43,18.53,18.35,18.38,1317704.0,16.1874,16.2753,16.1172,16.1435,1317704.0
2020-03-23 12:30:00,18.39,18.41,18.24,18.41,1344594.0,16.1523,16.1699,16.0206,16.1699,1344594.0
2020-03-23 12:35:00,18.41,18.48,18.3,18.4,2254042.0,16.1699,16.2314,16.0733,16.1611,2254042.0
2020-03-23 12:40:00,18.4,18.58,18.4,18.55,2215449.0,16.1611,16.3192,16.1611,16.2928,2215449.0
2020-03-23 12:45:00,18.54,18.81,18.49,18.77,2421892.0,16.2841,16.5212,16.2401,16.4861,2421892.0
2020-03-23 12:50:00,18.77,18.8,18.6,18.65,1420040.0,16.4861,16.5124,16.3368,16.3807,1420040.0
2020-03-23 12:55:00,18.65,18.94,18.64,18.78,1687423.0,16.3807,16.6354,16.3719,16.4948,1687423.0
2020-03-23 13:00:00,18.78,18.79,18.46,18.47,1708366.0,16.4948,16.5036,16.2138,16.2226,1708366.0
2020-03-23 13:05:00,18.47,18.65,18.45,18.55,1203671.0,16.2226,16.3807,16.205,16.2928,1203671.0
2020-03-23 13:10:00,18.55,18.88,18.54,18.83,1664459.0,16.2928,16.5827,16.2841,16.5388,1664459.0
2020-03-23 13:15:00,18.82,18.85,18.64,18.74,1540719.0,16.53,16.5563,16.3719,16.4597,1540719.0
2020-03-23 13:20:00,18.73,18.82,18.61,18.76,1462403.0,16.4509,16.53,16.3455,16.4773,1462403.0
2020-03-23 13:25:00,18.76,18.76,18.56,18.58,1353126.0,16.4773,16.4773,16.3016,16.3192,1353126.0
2020-03-23 13:30:00,18.57,18.72,18.5,18.72,1469136.0,16.3104,16.4421,16.2489,16.4421,1469136.0
2020-03-23 13:35:00,18.71,18.74,18.57,18.67,1299854.0,16.4334,16.4597,16.3104,16.3982,1299854.0
2020-03-23 13:40:00,18.67,18.82,18.52,18.55,1339427.0,16.3982,16.53,16.2665,16.2928,1339427.0
2020-03-23 13:45:00,18.55,18.81,18.54,18.78,1450194.0,16.2928,16.5212,16.2841,16.4948,1450194.0
2020-03-23 13:50:00,18.77,18.79,18.56,18.61,1135380.0,16.4861,16.5036,16.3016,16.3455,1135380.0
2020-03-23 13:55:00,18.61,18.61,18.3,18.47,1818786.0,16.3455,16.3455,16.0733,16.2226,1818786.0
2020-03-23 14:00:00,18.47,18.5,18.23,18.32,1690450.0,16.2226,16.2489,16.0118,16.0908,1690450.0
2020-03-23 14:05:00,18.32,18.46,18.21,18.22,1306114.0,16.0908,16.2138,15.9942,16.003,1306114.0
2020-03-23 14:10:00,18.22,18.34,18.21,18.25,1170952.0,16.003,16.1084,15.9942,16.0293,1170952.0
2020-03-23 14:15:00,18.25,18.41,18.23,18.28,1255280.0,16.0293,16.1699,16.0118,16.0557,1255280.0
2020-03-23 14:20:00,18.27,18.32,18.14,18.25,1743779.0,16.0469,16.0908,15.9327,16.0293,1743779.0
2020-03-23 14:25:00,18.25,18.46,18.17,18.4,1546686.0,16.0293,16.2138,15.9591,16.1611,1546686.0
2020-03-23 14:30:00,18.4,18.41,18.26,18.34,1950446.0,16.1611,16.1699,16.0381,16.1084,1950446.0
2020-03-23 14:35:00,18.34,18.45,18.26,18.31,1510177.0,16.1084,16.205,16.0381,16.082,1510177.0
2020-03-23 14:40:00,18.31,18.51,18.3,18.46,1331193.0,16.082,16.2577,16.0733,16.2138,1331193.0
2020-03-23 14:45:00,18.47,18.6,18.32,18.52,1781043.0,16.2226,16.3368,16.0908,16.2665,1781043.0
2020-03-23 14:50:00,18.51,18.56,18.27,18.3,1712929.0,16.2577,16.3016,16.0469,16.0733,1712929.0
2020-03-23 14:55:00,18.3,18.39,18.23,18.25,1276803.0,16.0733,16.1523,16.0118,16.0293,1276803.0
2020-03-23 15:00:00,18.26,18.41,18.17,18.38,1688007.0,16.0381,16.1699,15.9591,16.1435,1688007.0
2020-03-23 15:05:00,18.38,18.4,18.21,18.22,1161961.0,16.1435,16.1611,15.9942,16.003,1161961.0
2020-03-23 15:10:00,18.22,18.24,18.15,18.2,1331773.0,16.003,16.0206,15.9415,15.9854,1331773.0
2020-03-23 15:15:00,18.2,18.23,18.05,18.07,1574349.0,15.9854,16.0118,15.8537,15.8712,1574349.0
2020-03-23 15:20:00,18.07,18.07,18.0,18.03,2401162.0,15.8712,15.8712,15.8098,15.8361,2401162.0
2020-03-23 15:25:00,18.03,18.16,18.01,18.05,1748058.0,15.8361,15.9503,15.8185,15.8537,1748058.0
2020-03-23 15:30:00,18.06,18.09,17.95,18.05,3555570.0,15.8625,15.8888,15.7658,15.8537,3555570.0
2020-03-23 15:35:00,18.04,18.22,18.02,18.11,2360377.0,15.8449,16.003,15.8273,15.9064,2360377.0
2020-03-23 15:40:00,18.11,18.19,18.05,18.05,2130393.0,15.9064,15.9766,15.8537,15.8537,2130393.0
2020-03-23 15:45:00,18.05,18.15,18.0,18.01,2699043.0,15.8537,15.9415,15.8098,15.8185,2699043.0
2020-03-23 15:50:00,18.01,18.26,17.97,18.25,4626495.0,15.8185,16.0381,15.7834,16.0293,4626495.0
2020-03-23 15:55:00,18.25,18.37,18.0,18.09,8732259.0,16.0293,16.1347,15.8098,15.8888,8732259.0
2020-03-24 09:30:00,19.42,19.46,19.18,19.28,5438945.0,17.057,17.0921,16.8462,16.934,5438945.0
2020-03-24 09:35:00,19.29,19.37,19.07,19.15,2956660.0,16.9428,17.0131,16.7496,16.8198,2956660.0
2020-03-24 09:40:00,19.15,19.21,19.01,19.09,2184321.0,16.8198,16.8725,16.6969,16.7671,2184321.0
2020-03-24 09:45:00,19.09,19.19,19.02,19.15,2127025.0,16.7671,16.855,16.7056,16.8198,2127025.0
2020-03-24 09:50:00,19.15,19.35,19.14,19.29,2999018.0,16.8198,16.9955,16.811,16.9428,2999018.0
2020-03-24 09:55:00,19.29,19.33,19.21,19.28,1873672.0,16.9428,16.9779,16.8725,16.934,1873672.0
2020-03-24 10:00:00,19.27,19.33,19.17,19.25,1734396.0,16.9252,16.9779,16.8374,16.9077,1734396.0
2020-03-24 10:05:00,19.25,19.28,19.18,19.19,1726388.0,16.9077,16.934,16.8462,16.855,1726388.0
2020-03-24 10:10:00,19.19,19.33,19.1,19.33,1949098.0,16.855,16.9779,16.7759,16.9779,1949098.0
2020-03-24 10:15:00,19.33,19.45,19.3,19.4,2434778.0,16.9779,17.0833,16.9516,17.0394,2434778.0
2020-03-24 10:20:00,19.39,19.49,19.37,19.49,1811605.0,17.0306,17.1185,17.0131,17.1185,1811605.0
2020-03-24 10:25:00,19.48,19.7,19.48,19.67,2824495.0,17.1097,17.3029,17.1097,17.2766,2824495.0
2020-03-24 10:30:00,19.67,19.76,19.55,19.69,2774133.0,17.2766,17.3556,17.1712,17.2941,2774133.0
2020-03-24 10:35:00,19.69,19.81,19.59,19.77,1888044.0,17.2941,17.3995,17.2063,17.3644,1888044.0
2020-03-24 10:40:00,19.78,19.98,19.73,19.97,1996177.0,17.3732,17.5488,17.3293,17.54,1996177.0
2020-03-24 10:45:00,19.97,19.99,19.77,19.8,1789274.0,17.54,17.5576,17.3644,17.3907,1789274.0
2020-03-24 10:50:00,19.8,19.9,19.75,19.89,1442051.0,17.3907,17.4786,17.3468,17.4698,1442051.0
2020-03-24 10:55:00,19.89,19.97,19.81,19.91,1346138.0,17.4698,17.54,17.3995,17.4874,1346138.0
2020-03-24 11:00:00,19.91,20.09,19.88,20.01,2519993.0,17.4874,17.6454,17.461,17.5752,2519993.0
2020-03-24 11:05:00,20.01,20.09,19.93,20.03,1691779.0,17.5752,17.6454,17.5049,17.5927,1691779.0
2020-03-24 11:10:00,20.02,20.18,20.0,20.1,2208451.0,17.584,17.7245,17.5664,17.6542,2208451.0
2020-03-24 11:15:00,20.1,20.17,19.95,20.12,1383536.0,17.6542,17.7157,17.5225,17.6718,1383536.0
2020-03-24 11:20:00,20.12,20.17,20.05,20.07,985099.0,17.6718,17.7157,17.6103,17.6279,985099.0
2020-03-24 11:25:00,20.07,20.2,20.05,20.19,1192225.0,17.6279,17.7421,17.6103,17.7333,1192225.0
2020-03-24 11:30:00,20.19,20.37,20.18,20.35,1803371.0,17.7333,17.8914,17.7245,17.8738,1803371.0
2020-03-24 11:35:00,20.35,20.48,20.34,20.47,1715421.0,17.8738,17.988,17.865,17.9792,1715421.0
2020-03-24 11:40:00,20.46,20.48,20.39,20.44,1522129.0,17.9704,17.988,17.9089,17.9529,1522129.0
2020-03-24 11:45:00,20.44,20.48,20.34,20.37,1416743.0,17.9529,17.988,17.865,17.8914,1416743.0
2020-03-24 11:50:00,20.37,20.4,20.27,20.37,934703.0,17.8914,17.9177,17.8035,17.8914,934703.0
2020-03-24 11:55:00,20.36,20.59,20.36,20.59,2143822.0,17.8826,18.0846,17.8826,18.0846,2143822.0
2020-03-24 12:00:00,20.58,20.63,20.51,20.56,1091665.0,18.0758,18.1197,18.0143,18.0583,1091665.0
2020-03-24 12:05:00,20.56,20.62,20.45,20.51,1128277.0,18.0583,18.111,17.9616,18.0143,1128277.0
2020-03-24 12:10:00,20.51,20.57,20.45,20.52,1091190.0,18.0143,18.067,17.9616,18.0231,1091190.0
2020-03-24 12:15:00,20.52,20.6,20.5,20.59,981513.0,18.0231,18.0934,18.0056,18.0846,981513.0
2020-03-24 12:20:00,20.59,20.73,20.56,20.71,1361835.0,18.0846,18.2076,18.0583,18.19,1361835.0
2020-03-24 12:25:00,20.71,20.78,20.69,20.77,793444.0,18.19,18.2515,18.1724,18.2427,793444.0
2020-03-24 12:30:00,20.77,20.78,20.67,20.75,1033651.0,18.2427,18.2515,18.1549,18.2251,1033651.0
2020-03-24 12:35:00,20.75,20.75,20.65,20.73,877197.0,18.2251,18.2251,18.1373,18.2076,877197.0
2020-03-24 12:40:00,20.73,20.73,20.6,20.66,847954.0,18.2076,18.2076,18.0934,18.1461,847954.0
2020-03-24 12:45:00,20.67,20.68,20.51,20.59,1151336.0,18.1549,18.1637,18.0143,18.0846,1151336.0
2020-03-24 12:50:00,20.59,20.6,20.39,20.43,1001830.0,18.0846,18.0934,17.9089,17.9441,1001830.0
2020-03-24 12:55:00,20.43,20.51,20.31,20.32,1246691.0,17.9441,18.0143,17.8387,17.8475,1246691.0
2020-03-24 13:00:00,20.33,20.47,20.3,20.3,1052905.0,17.8562,17.9792,17.8299,17.8299,1052905.0
2020-03-24 13:05:00,20.3,20.31,20.07,20.14,1841756.0,17.8299,17.8387,17.6279,17.6894,1841756.0
2020-03-24 13:10:00,20.14,20.38,20.07,20.35,1445676.0,17.6894,17.9002,17.6279,17.8738,1445676.0
2020-03-24 13:15:00,20.33,20.4,20.22,20.3,1149770.0,17.8562,17.9177,17.7596,17.8299,1149770.0
2020-03-24 13:20:00,20.3,20.32,20.18,20.25,1073027.0,17.8299,17.8475,17.7245,17.786,1073027.0
2020-03-24 13:25:00,20.25,20.45,20.22,20.31,1164886.0,17.786,17.9616,17.7596,17.8387,1164886.0
2020-03-24 13:30:00,20.3,20.44,20.3,20.35,931535.0,17.8299,17.9529,17.8299,17.8738,931535.0
2020-03-24 13:35:00,20.36,20.48,20.33,20.46,846631.0,17.8826,17.988,17.8562,17.9704,846631.0
2020-03-24 13:40:00,20.45,20.52,20.35,20.42,842369.0,17.9616,18.0231,17.8738,17.9353,842369.0
2020-03-24 13:45:00,20.42,20.53,20.31,20.34,858934.0,17.9353,18.0319,17.8387,17.865,858934.0
2020-03-24 13:50:00,20.34,20.37,20.15,20.29,1007763.0,17.865,17.8914,17.6981,17.8211,1007763.0
2020-03-24 13:55:00,20.28,20.32,20.15,20.17,660510.0,17.8123,17.8475,17.6981,17.7157,660510.0
2020-03-24 14:00:00,20.17,20.26,20.13,20.14,837471.0,17.7157,17.7948,17.6806,17.6894,837471.0
2020-03-24 14:05:00,20.14,20.16,20.0,20.03,1301559.0,17.6894,17.7069,17.5664,17.5927,1301559.0
2020-03-24 14:10:00,20.02,20.04,19.83,19.86,2241286.0,17.584,17.6015,17.4171,17.4434,2241286.0
2020-03-24 14:15:00,19.86,20.02,19.84,19.93,1668785.0,17.4434,17.584,17.4259,17.5049,1668785.0
2020-03-24 14:20:00,19.93,20.09,19.92,20.08,1118001.0,17.5049,17.6454,17.4961,17.6367,1118001.0
2020-03-24 14:25:00,20.08,20.24,19.96,20.13,1433549.0,17.6367,17.7772,17.5313,17.6806,1433549.0
2020-03-24 14:30:00,20.12,20.12,19.98,20.07,1053158.0,17.6718,17.6718,17.5488,17.6279,1053158.0
2020-03-24 14:35:00,20.07,20.23,20.06,20.22,1099119.0,17.6279,17.7684,17.6191,17.7596,1099119.0
2020-03-24 14:40:00,20.22,20.25,20.15,20.2,774992.0,17.7596,17.786,17.6981,17.7421,774992.0
2020-03-24 14:45:00,20.2,20.24,20.08,20.12,826082.0,17.7421,17.7772,17.6367,17.6718,826082.0
2020-03-24 14:50:00,20.12,20.31,20.12,20.27,1028430.0,17.6718,17.8387,17.6718,17.8035,1028430.0
2020-03-24 14:55:00,20.28,20.48,20.24,20.47,997431.0,17.8123,17.988,17.7772,17.9792,997431.0
2020-03-24 15:00:00,20.48,20.54,20.4,20.45,1555203.0,17.988,18.0407,17.9177,17.9616,1555203.0
2020-03-24 15:05:00,20.44,20.64,20.43,20.64,1132809.0,17.9529,18.1285,17.9441,18.1285,1132809.0
2020-03-24 15:10:00,20.62,20.62,20.47,20.61,925254.0,18.111,18.111,17.9792,18.1022,925254.0
2020-03-24 15:15:00,20.6,20.68,20.53,20.59,1166261.0,18.0934,18.1637,18.0319,18.0846,1166261.0
2020-03-24 15:20:00,20.59,20.66,20.51,20.57,1295298.0,18.0846,18.1461,18.0143,18.067,1295298.0
2020-03-24 15:25:00,20.58,20.68,20.54,20.67,1299384.0,18.0758,18.1637,18.0407,18.1549,1299384.0
2020-03-24 15:30:00,20.68,20.79,20.63,20.72,2299582.0,18.1637,18.2603,18.1197,18.1988,2299582.0
2020-03-24 15:35:00,20.72,20.8,20.65,20.77,1600705.0,18.1988,18.2691,18.1373,18.2427,1600705.0
2020-03-24 15:40:00,20.77,20.84,20.72,20.75,2035276.0,18.2427,18.3042,18.1988,18.2251,2035276.0
2020-03-24 15:45:00,20.75,20.8,20.6,20.67,2536295.0,18.2251,18.2691,18.0934,18.1549,2536295.0
2020-03-24 15:50:00,20.67,20.92,20.66,20.9,3838701.0,18.1549,18.3745,18.1461,18.3569,3838701.0
2020-03-24 15:55:00,20.9,21.15,20.89,21.02,7223108.0,18.3569,18.5765,18.3481,18.4623,7223108.0
2020-03-25 09:30:00,21.71,21.8,20.81,21.75,5707712.0,19.0683,19.1474,18.2778,19.1035,5707712.0
2020-03-25 09:35:00,21.74,22.05,21.65,22.0,3081309.0,19.0947,19.367,19.0156,19.323,3081309.0
2020-03-25 09:40:00,22.0,22.02,21.57,21.67,2791364.0,19.323,19.3406,18.9454,19.0332,2791364.0
2020-03-25 09:45:00,21.67,21.69,21.35,21.37,2050305.0,19.0332,19.0508,18.7521,18.7697,2050305.0
2020-03-25 09:50:00,21.37,21.41,20.75,20.82,2171870.0,18.7697,18.8048,18.2251,18.2866,2171870.0
2020-03-25 09:55:00,20.82,21.05,20.64,20.79,2107256.0,18.2866,18.4886,18.1285,18.2603,2107256.0
2020-03-25 10:00:00,20.79,20.92,20.63,20.74,1577416.0,18.2603,18.3745,18.1197,18.2164,1577416.0
2020-03-25 10:05:00,20.75,20.86,20.64,20.77,1476875.0,18.2251,18.3218,18.1285,18.2427,1476875.0
2020-03-25 10:10:00,20.78,20.82,20.42,20.54,1710838.0,18.2515,18.2866,17.9353,18.0407,1710838.0
2020-03-25 10:15:00,20.54,20.64,20.46,20.54,1307098.0,18.0407,18.1285,17.9704,18.0407,1307098.0
2020-03-25 10:20:00,20.55,20.67,20.43,20.53,1221884.0,18.0495,18.1549,17.9441,18.0319,1221884.0
2020-03-25 10:25:00,20.53,20.67,20.4,20.65,1123926.0,18.0319,18.1549,17.9177,18.1373,1123926.0
2020-03-25 10:30:00,20.66,20.97,20.65,20.86,1594175.0,18.1461,18.4184,18.1373,18.3218,1594175.0
2020-03-25 10:35:00,20.87,21.2,20.81,21.18,1413803.0,18.3305,18.6204,18.2778,18.6028,1413803.0
2020-03-25 10:40:00,21.18,21.32,21.03,21.08,1605151.0,18.6028,18.7258,18.4711,18.515,1605151.0
2020-03-25 10:45:00,21.08,21.16,20.88,21.05,1308788.0,18.515,18.5853,18.3393,18.4886,1308788.0
2020-03-25 10:50:00,21.03,21.2,21.0,21.09,1496356.0,18.4711,18.6204,18.4447,18.5238,1496356.0
2020-03-25 10:55:00,21.09,21.32,21.03,21.26,1031920.0,18.5238,18.7258,18.4711,18.6731,1031920.0
2020-03-25 11:00:00,21.26,21.31,21.18,21.27,1100839.0,18.6731,18.717,18.6028,18.6819,1100839.0
2020-03-25 11:05:00,21.28,21.42,21.26,21.35,1288284.0,18.6906,18.8136,18.6731,18.7521,1288284.0
2020-03-25 11:10:00,21.35,21.35,21.1,21.2,1369832.0,18.7521,18.7521,18.5326,18.6204,1369832.0
2020-03-25 11:15:00,21.19,21.24,21.08,21.14,876941.0,18.6116,18.6555,18.515,18.5677,876941.0
2020-03-25 11:20:00,21.13,21.18,21.06,21.14,778934.0,18.5589,18.6028,18.4974,18.5677,778934.0
2020-03-25 11:25:00,21.14,21.3,21.11,21.14,1406741.0,18.5677,18.7082,18.5413,18.5677,1406741.0
2020-03-25 11:30:00,21.14,21.22,21.09,21.19,1141932.0,18.5677,18.6379,18.5238,18.6116,1141932.0
2020-03-25 11:35:00,21.2,21.21,21.08,21.13,1138305.0,18.6204,18.6292,18.515,18.5589,1138305.0
2020-03-25 11:40:00,21.12,21.16,21.0,21.02,980944.0,18.5501,18.5853,18.4447,18.4623,980944.0
2020-03-25 11:45:00,21.02,21.12,20.95,21.05,1116890.0,18.4623,18.5501,18.4008,18.4886,1116890.0
2020-03-25 11:50:00,21.05,21.08,20.92,20.96,798019.0,18.4886,18.515,18.3745,18.4096,798019.0
2020-03-25 11:55:00,20.96,21.08,20.91,21.07,875922.0,18.4096,18.515,18.3657,18.5062,875922.0
2020-03-25 12:00:00,21.07,21.22,21.05,21.2,1520819.0,18.5062,18.6379,18.4886,18.6204,1520819.0
2020-03-25 12:05:00,21.21,21.29,21.18,21.18,1688716.0,18.6292,18.6994,18.6028,18.6028,1688716.0
2020-03-25 12:10:00,21.19,21.22,21.14,21.22,1227779.0,18.6116,18.6379,18.5677,18.6379,1227779.0
2020-03-25 12:15:00,21.21,21.24,21.15,21.18,1719226.0,18.6292,18.6555,18.5765,18.6028,1719226.0
2020-03-25 12:20:00,21.18,21.29,21.16,21.27,1088998.0,18.6028,18.6994,18.5853,18.6819,1088998.0
2020-03-25 12:25:00,21.28,21.36,21.26,21.32,1210759.0,18.6906,18.7609,18.6731,18.7258,1210759.0
2020-03-25 12:30:00,21.32,21.4,21.21,21.4,1505821.0,18.7258,18.796,18.6292,18.796,1505821.0
2020-03-25 12:35:00,21.4,21.54,21.37,21.54,1890141.0,18.796,18.919,18.7697,18.919,1890141.0
2020-03-25 12:40:00,21.54,21.61,21.51,21.58,1224297.0,18.919,18.9805,18.8927,18.9541,1224297.0
2020-03-25 12:45:00,21.58,21.75,21.57,21.7,1818693.0,18.9541,19.1035,18.9454,19.0595,1818693.0
2020-03-25 12:50:00,21.71,21.76,21.5,21.52,1718873.0,19.0683,19.1122,18.8839,18.9014,1718873.0
2020-03-25 12:55:00,21.53,21.6,21.45,21.54,1183575.0,18.9102,18.9717,18.84,18.919,1183575.0
2020-03-25 13:00:00,21.54,21.72,21.5,21.65,1008544.0,18.919,19.0771,18.8839,19.0156,1008544.0
2020-03-25 13:05:00,21.66,21.84,21.64,21.81,1412918.0,19.0244,19.1825,19.0068,19.1562,1412918.0
2020-03-25 13:10:00,21.81,21.81,21.63,21.68,1361608.0,19.1562,19.1562,18.9981,19.042,1361608.0
2020-03-25 13:15:00,21.68,21.75,21.65,21.72,1417903.0,19.042,19.1035,19.0156,19.0771,1417903.0
2020-03-25 13:20:00,21.73,21.75,21.63,21.64,1333407.0,19.0859,19.1035,18.9981,19.0068,1333407.0
2020-03-25 13:25:00,21.64,21.7,21.57,21.7,1148872.0,19.0068,19.0595,18.9454,19.0595,1148872.0
2020-03-25 13:30:00,21.7,21.74,21.54,21.73,1197753.0,19.0595,19.0947,18.919,19.0859,1197753.0
2020-03-25 13:35:00,21.73,21.82,21.69,21.78,1044081.0,19.0859,19.1649,19.0508,19.1298,1044081.0
2020-03-25 13:40:00,21.78,21.92,21.75,21.92,1134871.0,19.1298,19.2528,19.1035,19.2528,1134871.0
2020-03-25 13:45:00,21.92,21.95,21.83,21.88,1535707.0,19.2528,19.2791,19.1737,19.2176,1535707.0
2020-03-25 13:50:00,21.88,21.91,21.77,21.79,1029430.0,19.2176,19.244,19.121,19.1386,1029430.0
2020-03-25 13:55:00,21.79,21.82,21.66,21.73,873920.0,19.1386,19.1649,19.0244,19.0859,873920.0
2020-03-25 14:00:00,21.73,21.77,21.65,21.72,1038432.0,19.0859,19.121,19.0156,19.0771,1038432.0
2020-03-25 14:05:00,21.72,21.73,21.5,21.6,1275050.0,19.0771,19.0859,18.8839,18.9717,1275050.0
2020-03-25 14:10:00,21.6,21.84,21.59,21.83,1040085.0,18.9717,19.1825,18.9629,19.1737,1040085.0
2020-03-25 14:15:00,21.82,21.88,21.73,21.87,1010139.0,19.1649,19.2176,19.0859,19.2089,1010139.0
2020-03-25 14:20:00,21.86,21.95,21.85,21.87,1380405.0,19.2001,19.2791,19.1913,19.2089,1380405.0
2020-03-25 14:25:00,21.87,21.92,21.74,21.88,1153994.0,19.2089,19.2528,19.0947,19.2176,1153994.0
2020-03-25 14:30:00,21.88,21.91,21.74,21.77,1133064.0,19.2176,19.244,19.0947,19.121,1133064.0
2020-03-25 14:35:00,21.77,21.82,21.64,21.73,1145675.0,19.121,19.1649,19.0068,19.0859,1145675.0
2020-03-25 14:40:00,21.73,21.8,21.68,21.77,1124675.0,19.0859,19.1474,19.042,19.121,1124675.0
2020-03-25 14:45:00,21.77,21.84,21.73,21.78,1173054.0,19.121,19.1825,19.0859,19.1298,1173054.0
2020-03-25 14:50:00,21.78,21.81,21.64,21.74,889064.0,19.1298,19.1562,19.0068,19.0947,889064.0
2020-03-25 14:55:00,21.74,21.95,21.72,21.89,1368640.0,19.0947,19.2791,19.0771,19.2264,1368640.0
2020-03-25 15:00:00,21.89,22.05,21.88,22.04,2069872.0,19.2264,19.367,19.2176,19.3582,2069872.0
2020-03-25 15:05:00,22.04,22.04,21.92,21.97,911115.0,19.3582,19.3582,19.2528,19.2967,911115.0
2020-03-25 15:10:00,21.97,21.98,21.86,21.96,1122989.0,19.2967,19.3055,19.2001,19.2879,1122989.0
2020-03-25 15:15:00,21.97,22.02,21.95,22.0,1275433.0,19.2967,19.3406,19.2791,19.323,1275433.0
2020-03-25 15:20:00,22.0,22.09,21.99,22.03,1766841.0,19.323,19.4021,19.3143,19.3494,1766841.0
2020-03-25 15:25:00,22.03,22.08,21.83,21.91,1364454.0,19.3494,19.3933,19.1737,19.244,1364454.0
2020-03-25 15:30:00,21.91,22.1,21.9,22.03,1668185.0,19.244,19.4109,19.2352,19.3494,1668185.0
2020-03-25 15:35:00,22.02,22.1,22.0,22.03,1419652.0,19.3406,19.4109,19.323,19.3494,1419652.0
2020-03-25 15:40:00,22.03,22.08,21.82,21.84,1949381.0,19.3494,19.3933,19.1649,19.1825,1949381.0
2020-03-25 15:45:00,21.85,21.9,21.6,21.64,2088708.0,19.1913,19.2352,18.9717,19.0068,2088708.0
2020-03-25 15:50:00,21.64,21.64,20.94,21.2,5757613.0,19.0068,19.0068,18.392,18.6204,5757613.0
2020-03-25 15:55:00,21.2,21.33,20.85,21.11,6410489.0,18.6204,18.7346,18.313,18.5413,6410489.0
2020-03-26 09:30:00,21.31,21.69,21.17,21.41,3487690.0,18.717,19.0508,18.594,18.8048,3487690.0
2020-03-26 09:35:00,21.41,21.66,21.35,21.49,1992500.0,18.8048,19.0244,18.7521,18.8751,1992500.0
2020-03-26 09:40:00,21.49,21.58,21.28,21.42,1734974.0,18.8751,18.9541,18.6906,18.8136,1734974.0
2020-03-26 09:45:00,21.42,21.45,21.2,21.32,1937662.0,18.8136,18.84,18.6204,18.7258,1937662.0
2020-03-26 09:50:00,21.32,21.56,21.27,21.55,1415501.0,18.7258,18.9366,18.6819,18.9278,1415501.0
2020-03-26 09:55:00,21.55,21.85,21.53,21.79,2056776.0,18.9278,19.1913,18.9102,19.1386,2056776.0
2020-03-26 10:00:00,21.8,21.93,21.72,21.91,1890197.0,19.1474,19.2616,19.0771,19.244,1890197.0
2020-03-26 10:05:00,21.92,22.33,21.91,22.33,2779072.0,19.2528,19.6129,19.244,19.6129,2779072.0
2020-03-26 10:10:00,22.33,22.33,22.07,22.12,1819013.0,19.6129,19.6129,19.3845,19.4284,1819013.0
2020-03-26 10:15:00,22.13,22.32,22.1,22.27,1592153.0,19.4372,19.6041,19.4109,19.5602,1592153.0
2020-03-26 10:20:00,22.27,22.43,22.13,22.2,1644215.0,19.5602,19.7007,19.4372,19.4987,1644215.0
2020-03-26 10:25:00,22.2,22.26,22.09,22.09,1149635.0,19.4987,19.5514,19.4021,19.4021,1149635.0
2020-03-26 10:30:00,22.09,22.14,22.03,22.09,1887864.0,19.4021,19.446,19.3494,19.4021,1887864.0
2020-03-26 10:35:00,22.09,22.1,21.97,22.0,1877328.0,19.4021,19.4109,19.2967,19.323,1877328.0
2020-03-26 10:40:00,22.0,22.1,21.91,22.07,1407251.0,19.323,19.4109,19.244,19.3845,1407251.0
2020-03-26 10:45:00,22.08,22.15,21.98,22.04,1418853.0,19.3933,19.4548,19.3055,19.3582,1418853.0
2020-03-26 10:50:00,22.04,22.15,22.0,22.04,1103453.0,19.3582,19.4548,19.323,19.3582,1103453.0
2020-03-26 10:55:00,22.03,22.15,22.01,22.12,924254.0,19.3494,19.4548,19.3318,19.4284,924254.0
2020-03-26 11:00:00,22.13,22.25,22.0,22.24,1526272.0,19.4372,19.5426,19.323,19.5338,1526272.0
2020-03-26 11:05:00,22.23,22.34,22.15,22.22,1362067.0,19.5251,19.6217,19.4548,19.5163,1362067.0
2020-03-26 11:10:00,22.23,22.3,22.2,22.22,754977.0,19.5251,19.5865,19.4987,19.5163,754977.0
2020-03-26 11:15:00,22.21,22.31,22.2,22.31,864530.0,19.5075,19.5953,19.4987,19.5953,864530.0
2020-03-26 11:20:00,22.31,22.32,22.25,22.27,1049274.0,19.5953,19.6041,19.5426,19.5602,1049274.0
2020-03-26 11:25:00,22.27,22.41,22.27,22.4,1101753.0,19.5602,19.6832,19.5602,19.6744,1101753.0
2020-03-26 11:30:00,22.39,22.49,22.36,22.48,1259663.0,19.6656,19.7534,19.6392,19.7446,1259663.0
2020-03-26 11:35:00,22.48,22.48,22.38,22.44,1372956.0,19.7446,19.7446,19.6568,19.7095,1372956.0
2020-03-26 11:40:00,22.44,22.49,22.41,22.49,780304.0,19.7095,19.7534,19.6832,19.7534,780304.0
2020-03-26 11:45:00,22.48,22.49,22.37,22.45,848516.0,19.7446,19.7534,19.648,19.7183,848516.0
2020-03-26 11:50:00,22.45,22.53,22.41,22.52,1179884.0,19.7183,19.7885,19.6832,19.7798,1179884.0
2020-03-26 11:55:00,22.52,22.55,22.38,22.46,1365252.0,19.7798,19.8061,19.6568,19.7271,1365252.0
2020-03-26 12:00:00,22.47,22.57,22.46,22.52,1088464.0,19.7358,19.8237,19.7271,19.7798,1088464.0
2020-03-26 12:05:00,22.52,22.52,22.38,22.43,910293.0,19.7798,19.7798,19.6568,19.7007,910293.0
2020-03-26 12:10:00,22.42,22.49,22.37,22.39,811627.0,19.6919,19.7534,19.648,19.6656,811627.0
2020-03-26 12:15:00,22.4,22.41,22.26,22.27,837140.0,19.6744,19.6832,19.5514,19.5602,837140.0
2020-03-26 12:20:00,22.26,22.34,22.18,22.32,1235246.0,19.5514,19.6217,19.4811,19.6041,1235246.0
2020-03-26 12:25:00,22.32,22.44,22.25,22.39,1074511.0,19.6041,19.7095,19.5426,19.6656,1074511.0
2020-03-26 12:30:00,22.4,22.47,22.37,22.45,616063.0,19.6744,19.7358,19.648,19.7183,616063.0
2020-03-26 12:35:00,22.45,22.48,22.31,22.38,720298.0,19.7183,19.7446,19.5953,19.6568,720298.0
2020-03-26 12:40:00,22.38,22.39,22.27,22.32,692656.0,19.6568,19.6656,19.5602,19.6041,692656.0
2020-03-26 12:45:00,22.31,22.34,22.23,22.33,611833.0,19.5953,19.6217,19.5251,19.6129,611833.0
2020-03-26 12:50:00,22.33,22.42,22.32,22.37,618575.0,19.6129,19.6919,19.6041,19.648,618575.0
2020-03-26 12:55:00,22.37,22.4,22.32,22.38,464749.0,19.648,19.6744,19.6041,19.6568,464749.0
2020-03-26 13:00:00,22.37,22.46,22.36,22.45,617812.0,19.648,19.7271,19.6392,19.7183,617812.0
2020-03-26 13:05:00,22.45,22.48,22.25,22.29,943298.0,19.7183,19.7446,19.5426,19.5778,943298.0
2020-03-26 13:10:00,22.29,22.31,22.15,22.15,772548.0,19.5778,19.5953,19.4548,19.4548,772548.0
2020-03-26 13:15:00,22.15,22.28,22.11,22.21,728535.0,19.4548,19.569,19.4197,19.5075,728535.0
2020-03-26 13:20:00,22.22,22.22,22.07,22.1,806193.0,19.5163,19.5163,19.3845,19.4109,806193.0
2020-03-26 13:25:00,22.1,22.14,22.01,22.05,680912.0,19.4109,19.446,19.3318,19.367,680912.0
2020-03-26 13:30:00,22.05,22.08,21.92,21.96,1075655.0,19.367,19.3933,19.2528,19.2879,1075655.0
2020-03-26 13:35:00,21.97,22.09,21.96,22.08,834958.0,19.2967,19.4021,19.2879,19.3933,834958.0
2020-03-26 13:40:00,22.07,22.27,22.06,22.27,807076.0,19.3845,19.5602,19.3757,19.5602,807076.0
2020-03-26 13:45:00,22.27,22.27,22.15,22.25,502395.0,19.5602,19.5602,19.4548,19.5426,502395.0
2020-03-26 13:50:00,22.25,22.26,22.19,22.21,437062.0,19.5426,19.5514,19.4899,19.5075,437062.0
2020-03-26 13:55:00,22.21,22.21,22.13,22.17,476913.0,19.5075,19.5075,19.4372,19.4724,476913.0
2020-03-26 14:00:00,22.18,22.24,22.15,22.21,525604.0,19.4811,19.5338,19.4548,19.5075,525604.0
2020-03-26 14:05:00,22.21,22.21,22.07,22.11,456980.0,19.5075,19.5075,19.3845,19.4197,456980.0
2020-03-26 14:10:00,22.11,22.17,22.03,22.11,661355.0,19.4197,19.4724,19.3494,19.4197,661355.0
2020-03-26 14:15:00,22.1,22.19,22.05,22.14,1176535.0,19.4109,19.4899,19.367,19.446,1176535.0
2020-03-26 14:20:00,22.14,22.24,22.11,22.2,565521.0,19.446,19.5338,19.4197,19.4987,565521.0
2020-03-26 14:25:00,22.21,22.27,22.18,22.23,742773.0,19.5075,19.5602,19.4811,19.5251,742773.0
2020-03-26 14:30:00,22.24,22.4,22.24,22.39,787623.0,19.5338,19.6744,19.5338,19.6656,787623.0
2020-03-26 14:35:00,22.38,22.45,22.33,22.39,802025.0,19.6568,19.7183,19.6129,19.6656,802025.0
2020-03-26 14:40:00,22.39,22.43,22.31,22.33,599501.0,19.6656,19.7007,19.5953,19.6129,599501.0
2020-03-26 14:45:00,22.34,22.43,22.33,22.38,607161.0,19.6217,19.7007,19.6129,19.6568,607161.0
2020-03-26 14:50:00,22.38,22.49,22.37,22.45,668065.0,19.6568,19.7534,19.648,19.7183,668065.0
2020-03-26 14:55:00,22.45,22.5,22.36,22.47,926282.0,19.7183,19.7622,19.6392,19.7358,926282.0
2020-03-26 15:00:00,22.48,22.48,22.38,22.45,742604.0,19.7446,19.7446,19.6568,19.7183,742604.0
2020-03-26 15:05:00,22.45,22.46,22.31,22.35,1091575.0,19.7183,19.7271,19.5953,19.6305,1091575.0
2020-03-26 15:10:00,22.34,22.45,22.33,22.4,701802.0,19.6217,19.7183,19.6129,19.6744,701802.0
2020-03-26 15:15:00,22.41,22.43,22.28,22.38,765810.0,19.6832,19.7007,19.569,19.6568,765810.0
2020-03-26 15:20:00,22.38,22.43,22.32,22.33,639608.0,19.6568,19.7007,19.6041,19.6129,639608.0
2020-03-26 15:25:00,22.32,22.46,22.29,22.46,1105907.0,19.6041,19.7271,19.5778,19.7271,1105907.0
2020-03-26 15:30:00,22.45,22.52,22.42,22.5,1428198.0,19.7183,19.7798,19.6919,19.7622,1428198.0
2020-03-26 15:35:00,22.5,22.53,22.25,22.34,1506100.0,19.7622,19.7885,19.5426,19.6217,1506100.0
2020-03-26 15:40:00,22.35,22.44,22.31,22.4,1057720.0,19.6305,19.7095,19.5953,19.6744,1057720.0
2020-03-26 15:45:00,22.4,22.43,22.27,22.37,1222892.0,19.6744,19.7007,19.5602,19.648,1222892.0
2020-03-26 15:50:00,22.37,22.88,22.36,22.84,4322883.0,19.648,20.096,19.6392,20.0608,4322883.0
2020-03-26 15:55:00,22.85,22.95,22.62,22.7,5231867.0,20.0696,20.1574,19.8676,19.9379,5231867.0
2020-03-27 09:30:00,21.7,21.83,21.4,21.66,4998315.0,19.0595,19.1737,18.796,19.0244,4998315.0
2020-03-27 09:35:00,21.66,21.78,21.43,21.44,2184112.0,19.0244,19.1298,18.8224,18.8312,2184112.0
2020-03-27 09:40:00,21.43,21.49,21.23,21.25,2306710.0,18.8224,18.8751,18.6467,18.6643,2306710.0
2020-03-27 09:45:00,21.26,21.28,21.1,21.23,1738403.0,18.6731,18.6906,18.5326,18.6467,1738403.0
2020-03-27 09:50:00,21.23,21.44,21.2,21.28,1839709.0,18.6467,18.8312,18.6204,18.6906,1839709.0
2020-03-27 09:55:00,21.28,21.43,21.24,21.37,1383672.0,18.6906,18.8224,18.6555,18.7697,1383672.0
2020-03-27 10:00:00,21.37,21.39,21.22,21.23,1209124.0,18.7697,18.7873,18.6379,18.6467,1209124.0
2020-03-27 10:05:00,21.25,21.56,21.24,21.5,1680484.0,18.6643,18.9366,18.6555,18.8839,1680484.0
2020-03-27 10:10:00,21.5,21.65,21.45,21.6,1330221.0,18.8839,19.0156,18.84,18.9717,1330221.0
2020-03-27 10:15:00,21.6,21.69,21.51,21.55,1201882.0,18.9717,19.0508,18.8927,18.9278,1201882.0
2020-03-27 10:20:00,21.55,21.68,21.5,21.6,972011.0,18.9278,19.042,18.8839,18.9717,972011.0
2020-03-27 10:25:00,21.6,21.72,21.6,21.67,921657.0,18.9717,19.0771,18.9717,19.0332,921657.0
2020-03-27 10:30:00,21.67,21.69,21.5,21.53,674200.0,19.0332,19.0508,18.8839,18.9102,674200.0
2020-03-27 10:35:00,21.54,21.63,21.5,21.61,561386.0,18.919,18.9981,18.8839,18.9805,561386.0
2020-03-27 10:40:00,21.62,21.66,21.46,21.48,938740.0,18.9893,19.0244,18.8487,18.8663,938740.0
2020-03-27 10:45:00,21.48,21.56,21.42,21.52,664443.0,18.8663,18.9366,18.8136,18.9014,664443.0
2020-03-27 10:50:00,21.51,21.62,21.44,21.6,855895.0,18.8927,18.9893,18.8312,18.9717,855895.0
2020-03-27 10:55:00,21.61,21.62,21.43,21.44,1140209.0,18.9805,18.9893,18.8224,18.8312,1140209.0
2020-03-27 11:00:00,21.43,21.55,21.43,21.51,723794.0,18.8224,18.9278,18.8224,18.8927,723794.0
2020-03-27 11:05:00,21.51,21.59,21.46,21.57,851160.0,18.8927,18.9629,18.8487,18.9454,851160.0
2020-03-27 11:10:00,21.57,21.58,21.48,21.48,741102.0,18.9454,18.9541,18.8663,18.8663,741102.0
2020-03-27 11:15:00,21.48,21.62,21.48,21.6,1206159.0,18.8663,18.9893,18.8663,18.9717,1206159.0
2020-03-27 11:20:00,21.6,21.64,21.54,21.59,755616.0,18.9717,19.0068,18.919,18.9629,755616.0
2020-03-27 11:25:00,21.59,21.69,21.51,21.58,938584.0,18.9629,19.0508,18.8927,18.9541,938584.0
2020-03-27 11:30:00,21.58,21.59,21.48,21.55,866785.0,18.9541,18.9629,18.8663,18.9278,866785.0
2020-03-27 11:35:00,21.54,21.62,21.54,21.6,759148.0,18.919,18.9893,18.919,18.9717,759148.0
2020-03-27 11:40:00,21.61,21.62,21.52,21.56,557545.0,18.9805,18.9893,18.9014,18.9366,557545.0
2020-03-27 11:45:00,21.57,21.57,21.5,21.55,700904.0,18.9454,18.9454,18.8839,18.9278,700904.0
2020-03-27 11:50:00,21.56,21.63,21.55,21.62,635083.0,18.9366,18.9981,18.9278,18.9893,635083.0
2020-03-27 11:55:00,21.61,21.62,21.52,21.55,938121.0,18.9805,18.9893,18.9014,18.9278,938121.0
2020-03-27 12:00:00,21.56,21.68,21.55,21.66,1157647.0,18.9366,19.042,18.9278,19.0244,1157647.0
2020-03-27 12:05:00,21.66,21.73,21.63,21.71,1115018.0,19.0244,19.0859,18.9981,19.0683,1115018.0
2020-03-27 12:10:00,21.71,21.78,21.7,21.73,735626.0,19.0683,19.1298,19.0595,19.0859,735626.0
2020-03-27 12:15:00,21.73,21.77,21.68,21.74,835933.0,19.0859,19.121,19.042,19.0947,835933.0
2020-03-27 12:20:00,21.73,21.74,21.62,21.64,754398.0,19.0859,19.0947,18.9893,19.0068,754398.0
2020-03-27 12:25:00,21.64,21.68,21.59,21.63,685715.0,19.0068,19.042,18.9629,18.9981,685715.0
2020-03-27 12:30:00,21.62,21.73,21.6,21.7,620495.0,18.9893,19.0859,18.9717,19.0595,620495.0
2020-03-27 12:35:00,21.69,21.76,21.69,21.73,604977.0,19.0508,19.1122,19.0508,19.0859,604977.0
2020-03-27 12:40:00,21.74,21.79,21.73,21.79,480651.0,19.0947,19.1386,19.0859,19.1386,480651.0
2020-03-27 12:45:00,21.78,21.8,21.75,21.79,766631.0,19.1298,19.1474,19.1035,19.1386,766631.0
2020-03-27 12:50:00,21.79,21.89,21.78,21.88,1024301.0,19.1386,19.2264,19.1298,19.2176,1024301.0
2020-03-27 12:55:00,21.88,21.95,21.85,21.93,1137140.0,19.2176,19.2791,19.1913,19.2616,1137140.0
2020-03-27 13:00:00,21.93,21.97,21.9,21.94,818167.0,19.2616,19.2967,19.2352,19.2703,818167.0
2020-03-27 13:05:00,21.94,21.94,21.78,21.8,910667.0,19.2703,19.2703,19.1298,19.1474,910667.0
2020-03-27 13:10:00,21.8,21.84,21.75,21.78,398321.0,19.1474,19.1825,19.1035,19.1298,398321.0
2020-03-27 13:15:00,21.79,21.81,21.72,21.75,584552.0,19.1386,19.1562,19.0771,19.1035,584552.0
2020-03-27 13:20:00,21.76,21.8,21.73,21.76,370110.0,19.1122,19.1474,19.0859,19.1122,370110.0
2020-03-27 13:25:00,21.77,21.84,21.68,21.73,880991.0,19.121,19.1825,19.042,19.0859,880991.0
2020-03-27 13:30:00,21.73,21.88,21.72,21.85,680247.0,19.0859,19.2176,19.0771,19.1913,680247.0
2020-03-27 13:35:00,21.84,21.95,21.78,21.94,876480.0,19.1825,19.2791,19.1298,19.2703,876480.0
2020-03-27 13:40:00,21.94,22.0,21.87,21.9,1117276.0,19.2703,19.323,19.2089,19.2352,1117276.0
2020-03-27 13:45:00,21.9,21.95,21.82,21.91,720974.0,19.2352,19.2791,19.1649,19.244,720974.0
2020-03-27 13:50:00,21.91,21.93,21.84,21.88,591123.0,19.244,19.2616,19.1825,19.2176,591123.0
2020-03-27 13:55:00,21.87,21.93,21.82,21.85,786472.0,19.2089,19.2616,19.1649,19.1913,786472.0
2020-03-27 14:00:00,21.85,21.91,21.77,21.78,831833.0,19.1913,19.244,19.121,19.1298,831833.0
2020-03-27 14:05:00,21.78,21.83,21.75,21.76,519325.0,19.1298,19.1737,19.1035,19.1122,519325.0
2020-03-27 14:10:00,21.76,21.79,21.74,21.77,457171.0,19.1122,19.1386,19.0947,19.121,457171.0
2020-03-27 14:15:00,21.78,21.86,21.76,21.84,516728.0,19.1298,19.2001,19.1122,19.1825,516728.0
2020-03-27 14:20:00,21.85,21.86,21.77,21.79,295250.0,19.1913,19.2001,19.121,19.1386,295250.0
2020-03-27 14:25:00,21.79,21.86,21.75,21.84,798645.0,19.1386,19.2001,19.1035,19.1825,798645.0
2020-03-27 14:30:00,21.84,21.92,21.83,21.89,466225.0,19.1825,19.2528,19.1737,19.2264,466225.0
2020-03-27 14:35:00,21.89,21.92,21.84,21.87,369032.0,19.2264,19.2528,19.1825,19.2089,369032.0
2020-03-27 14:40:00,21.88,21.9,21.81,21.82,380534.0,19.2176,19.2352,19.1562,19.1649,380534.0
2020-03-27 14:45:00,21.83,21.84,21.77,21.8,477303.0,19.1737,19.1825,19.121,19.1474,477303.0
2020-03-27 14:50:00,21.8,21.89,21.77,21.85,624454.0,19.1474,19.2264,19.121,19.1913,624454.0
2020-03-27 14:55:00,21.85,21.95,21.84,21.94,592904.0,19.1913,19.2791,19.1825,19.2703,592904.0
2020-03-27 15:00:00,21.94,21.98,21.87,21.96,745820.0,19.2703,19.3055,19.2089,19.2879,745820.0
2020-03-27 15:05:00,21.97,22.08,21.93,22.04,1413232.0,19.2967,19.3933,19.2616,19.3582,1413232.0
2020-03-27 15:10:00,22.05,22.08,21.95,21.95,1165815.0,19.367,19.3933,19.2791,19.2791,1165815.0
2020-03-27 15:15:00,21.96,22.04,21.95,22.01,834447.0,19.2879,19.3582,19.2791,19.3318,834447.0
2020-03-27 15:20:00,22.01,22.11,21.97,22.1,1069985.0,19.3318,19.4197,19.2967,19.4109,1069985.0
2020-03-27 15:25:00,22.11,22.2,22.05,22.07,1342894.0,19.4197,19.4987,19.367,19.3845,1342894.0
2020-03-27 15:30:00,22.06,22.09,21.81,21.85,1456687.0,19.3757,19.4021,19.1562,19.1913,1456687.0
2020-03-27 15:35:00,21.85,21.85,21.6,21.64,1730300.0,19.1913,19.1913,18.9717,19.0068,1730300.0
2020-03-27 15:40:00,21.63,21.67,21.54,21.63,1674628.0,18.9981,19.0332,18.919,18.9981,1674628.0
2020-03-27 15:45:00,21.62,21.73,21.53,21.55,1599817.0,18.9893,19.0859,18.9102,18.9278,1599817.0
2020-03-27 15:50:00,21.56,21.56,21.4,21.43,2627160.0,18.9366,18.9366,18.796,18.8224,2627160.0
2020-03-27 15:55:00,21.43,21.63,21.42,21.6,4316253.0,18.8224,18.9981,18.8136,18.9717,4316253.0
2020-03-30 09:30:00,21.64,21.69,21.31,21.5,4094099.0,19.0068,19.0508,18.717,18.8839,4094099.0
2020-03-30 09:35:00,21.51,21.6,21.4,21.52,2405886.0,18.8927,18.9717,18.796,18.9014,2405886.0
2020-03-30 09:40:00,21.52,21.58,21.27,21.37,1567310.0,18.9014,18.9541,18.6819,18.7697,1567310.0
2020-03-30 09:45:00,21.37,21.64,21.33,21.6,1649274.0,18.7697,19.0068,18.7346,18.9717,1649274.0
2020-03-30 09:50:00,21.61,21.66,21.46,21.49,1036973.0,18.9805,19.0244,18.8487,18.8751,1036973.0
2020-03-30 09:55:00,21.48,21.56,21.41,21.48,1119334.0,18.8663,18.9366,18.8048,18.8663,1119334.0
2020-03-30 10:00:00,21.49,21.64,21.43,21.6,1334289.0,18.8751,19.0068,18.8224,18.9717,1334289.0
2020-03-30 10:05:00,21.59,21.65,21.51,21.62,1170781.0,18.9629,19.0156,18.8927,18.9893,1170781.0
2020-03-30 10:10:00,21.61,21.65,21.53,21.64,819833.0,18.9805,19.0156,18.9102,19.0068,819833.0
2020-03-30 10:15:00,21.64,21.77,21.62,21.77,1275733.0,19.0068,19.121,18.9893,19.121,1275733.0
2020-03-30 10:20:00,21.77,21.78,21.7,21.74,814172.0,19.121,19.1298,19.0595,19.0947,814172.0
2020-03-30 10:25:00,21.75,21.76,21.68,21.71,876399.0,19.1035,19.1122,19.042,19.0683,876399.0
2020-03-30 10:30:00,21.72,21.81,21.68,21.81,964143.0,19.0771,19.1562,19.042,19.1562,964143.0
2020-03-30 10:35:00,21.81,21.95,21.81,21.93,1258964.0,19.1562,19.2791,19.1562,19.2616,1258964.0
2020-03-30 10:40:00,21.93,22.0,21.91,21.93,866798.0,19.2616,19.323,19.244,19.2616,866798.0
2020-03-30 10:45:00,21.93,22.07,21.91,22.05,1054571.0,19.2616,19.3845,19.244,19.367,1054571.0
2020-03-30 10:50:00,22.06,22.06,21.92,22.03,1255852.0,19.3757,19.3757,19.2528,19.3494,1255852.0
2020-03-30 10:55:00,22.03,22.05,21.88,21.99,1183349.0,19.3494,19.367,19.2176,19.3143,1183349.0
2020-03-30 11:00:00,21.99,22.04,21.91,22.02,1001596.0,19.3143,19.3582,19.244,19.3406,1001596.0
2020-03-30 11:05:00,22.01,22.08,21.97,22.04,882838.0,19.3318,19.3933,19.2967,19.3582,882838.0
2020-03-30 11:10:00,22.04,22.15,22.01,22.11,1118495.0,19.3582,19.4548,19.3318,19.4197,1118495.0
2020-03-30 11:15:00,22.12,22.29,22.1,22.29,1120418.0,19.4284,19.5778,19.4109,19.5778,1120418.0
2020-03-30 11:20:00,22.29,22.33,22.18,22.26,1188226.0,19.5778,19.6129,19.4811,19.5514,1188226.0
2020-03-30 11:25:00,22.25,22.28,22.13,22.25,998850.0,19.5426,19.569,19.4372,19.5426,998850.0
2020-03-30 11:30:00,22.25,22.26,22.11,22.14,1071525.0,19.5426,19.5514,19.4197,19.446,1071525.0
2020-03-30 11:35:00,22.15,22.16,22.01,22.09,973225.0,19.4548,19.4636,19.3318,19.4021,973225.0
2020-03-30 11:40:00,22.09,22.22,22.08,22.19,636866.0,19.4021,19.5163,19.3933,19.4899,636866.0
2020-03-30 11:45:00,22.19,22.23,22.13,22.18,626176.0,19.4899,19.5251,19.4372,19.4811,626176.0
2020-03-30 11:50:00,22.19,22.25,22.15,22.23,603469.0,19.4899,19.5426,19.4548,19.5251,603469.0
2020-03-30 11:55:00,22.23,22.3,22.2,22.25,807719.0,19.5251,19.5865,19.4987,19.5426,807719.0
2020-03-30 12:00:00,22.25,22.27,22.18,22.23,983037.0,19.5426,19.5602,19.4811,19.5251,983037.0
2020-03-30 12:05:00,22.23,22.27,22.23,22.26,586513.0,19.5251,19.5602,19.5251,19.5514,586513.0
2020-03-30 12:10:00,22.26,22.31,22.24,22.26,752169.0,19.5514,19.5953,19.5338,19.5514,752169.0
2020-03-30 12:15:00,22.26,22.35,22.25,22.33,686206.0,19.5514,19.6305,19.5426,19.6129,686206.0
2020-03-30 12:20:00,22.32,22.32,22.24,22.29,559144.0,19.6041,19.6041,19.5338,19.5778,559144.0
2020-03-30 12:25:00,22.29,22.3,22.25,22.27,332432.0,19.5778,19.5865,19.5426,19.5602,332432.0
2020-03-30 12:30:00,22.26,22.29,22.18,22.21,609793.0,19.5514,19.5778,19.4811,19.5075,609793.0
2020-03-30 12:35:00,22.21,22.26,22.19,22.23,455834.0,19.5075,19.5514,19.4899,19.5251,455834.0
2020-03-30 12:40:00,22.24,22.28,22.21,22.22,631194.0,19.5338,19.569,19.5075,19.5163,631194.0
2020-03-30 12:45:00,22.22,22.26,22.2,22.23,570571.0,19.5163,19.5514,19.4987,19.5251,570571.0
2020-03-30 12:50:00,22.23,22.27,22.22,22.26,411323.0,19.5251,19.5602,19.5163,19.5514,411323.0
2020-03-30 12:55:00,22.26,22.26,22.22,22.24,385590.0,19.5514,19.5514,19.5163,19.5338,385590.0
2020-03-30 13:00:00,22.24,22.24,22.16,22.23,756767.0,19.5338,19.5338,19.4636,19.5251,756767.0
2020-03-30 13:05:00,22.23,22.23,22.15,22.16,413474.0,19.5251,19.5251,19.4548,19.4636,413474.0
2020-03-30 13:10:00,22.17,22.24,22.15,22.17,490159.0,19.4724,19.5338,19.4548,19.4724,490159.0
2020-03-30 13:15:00,22.17,22.22,22.17,22.2,494546.0,19.4724,19.5163,19.4724,19.4987,494546.0
2020-03-30 13:20:00,22.19,22.24,22.15,22.22,433363.0,19.4899,19.5338,19.4548,19.5163,433363.0
2020-03-30 13:25:00,22.21,22.24,22.19,22.2,284688.0,19.5075,19.5338,19.4899,19.4987,284688.0
2020-03-30 13:30:00,22.21,22.22,22.16,22.21,568366.0,19.5075,19.5163,19.4636,19.5075,568366.0
2020-03-30 13:35:00,22.21,22.22,22.15,22.21,366801.0,19.5075,19.5163,19.4548,19.5075,366801.0
2020-03-30 13:40:00,22.2,22.22,22.1,22.12,531555.0,19.4987,19.5163,19.4109,19.4284,531555.0
2020-03-30 13:45:00,22.12,22.13,22.05,22.09,643490.0,19.4284,19.4372,19.367,19.4021,643490.0
2020-03-30 13:50:00,22.09,22.13,22.07,22.12,484753.0,19.4021,19.4372,19.3845,19.4284,484753.0
2020-03-30 13:55:00,22.11,22.12,22.04,22.04,627345.0,19.4197,19.4284,19.3582,19.3582,627345.0
2020-03-30 14:00:00,22.04,22.07,21.92,21.93,852511.0,19.3582,19.3845,19.2528,19.2616,852511.0
2020-03-30 14:05:00,21.93,21.98,21.92,21.96,558721.0,19.2616,19.3055,19.2528,19.2879,558721.0
2020-03-30 14:10:00,21.96,21.97,21.91,21.92,724656.0,19.2879,19.2967,19.244,19.2528,724656.0
2020-03-30 14:15:00,21.91,21.93,21.84,21.88,861711.0,19.244,19.2616,19.1825,19.2176,861711.0
2020-03-30 14:20:00,21.88,21.9,21.8,21.88,421899.0,19.2176,19.2352,19.1474,19.2176,421899.0
2020-03-30 14:25:00,21.87,21.98,21.82,21.97,561876.0,19.2089,19.3055,19.1649,19.2967,561876.0
2020-03-30 14:30:00,21.97,22.04,21.95,22.02,799215.0,19.2967,19.3582,19.2791,19.3406,799215.0
2020-03-30 14:35:00,22.02,22.07,22.0,22.07,533120.0,19.3406,19.3845,19.323,19.3845,533120.0
2020-03-30 14:40:00,22.07,22.16,22.03,22.16,454893.0,19.3845,19.4636,19.3494,19.4636,454893.0
2020-03-30 14:45:00,22.16,22.17,22.06,22.11,630603.0,19.4636,19.4724,19.3757,19.4197,630603.0
2020-03-30 14:50:00,22.11,22.2,22.08,22.15,774516.0,19.4197,19.4987,19.3933,19.4548,774516.0
2020-03-30 14:55:00,22.15,22.19,22.11,22.16,550696.0,19.4548,19.4899,19.4197,19.4636,550696.0
2020-03-30 15:00:00,22.16,22.24,22.13,22.21,696326.0,19.4636,19.5338,19.4372,19.5075,696326.0
2020-03-30 15:05:00,22.21,22.24,22.15,22.22,547137.0,19.5075,19.5338,19.4548,19.5163,547137.0
2020-03-30 15:10:00,22.22,22.28,22.18,22.19,899082.0,19.5163,19.569,19.4811,19.4899,899082.0
2020-03-30 15:15:00,22.19,22.22,22.13,22.18,709972.0,19.4899,19.5163,19.4372,19.4811,709972.0
2020-03-30 15:20:00,22.19,22.25,22.01,22.03,888309.0,19.4899,19.5426,19.3318,19.3494,888309.0
2020-03-30 15:25:00,22.03,22.07,21.89,21.98,916950.0,19.3494,19.3845,19.2264,19.3055,916950.0
2020-03-30 15:30:00,21.98,22.08,21.97,22.03,905727.0,19.3055,19.3933,19.2967,19.3494,905727.0
2020-03-30 15:35:00,22.02,22.11,21.94,22.1,896362.0,19.3406,19.4197,19.2703,19.4109,896362.0
2020-03-30 15:40:00,22.1,22.11,21.98,22.06,787698.0,19.4109,19.4197,19.3055,19.3757,787698.0
2020-03-30 15:45:00,22.07,22.12,22.01,22.04,1137947.0,19.3845,19.4284,19.3318,19.3582,1137947.0
2020-03-30 15:50:00,22.04,22.23,22.01,22.11,2407794.0,19.3582,19.5251,19.3318,19.4197,2407794.0
2020-03-30 15:55:00,22.11,22.16,21.95,22.04,4187928.0,19.4197,19.4636,19.2791,19.3582,4187928.0
2020-03-31 09:30:00,21.82,21.94,21.71,21.82,2324754.0,19.1649,19.2703,19.0683,19.1649,2324754.0
2020-03-31 09:35:00,21.82,21.9,21.73,21.77,1434968.0,19.1649,19.2352,19.0859,19.121,1434968.0
2020-03-31 09:40:00,21.77,21.95,21.77,21.89,1433011.0,19.121,19.2791,19.121,19.2264,1433011.0
2020-03-31 09:45:00,21.89,21.91,21.78,21.8,1406799.0,19.2264,19.244,19.1298,19.1474,1406799.0
2020-03-31 09:50:00,21.8,21.87,21.79,21.82,981199.0,19.1474,19.2089,19.1386,19.1649,981199.0
2020-03-31 09:55:00,21.82,21.95,21.8,21.87,932776.0,19.1649,19.2791,19.1474,19.2089,932776.0
2020-03-31 10:00:00,21.86,21.97,21.86,21.93,786947.0,19.2001,19.2967,19.2001,19.2616,786947.0
2020-03-31 10:05:00,21.94,22.04,21.93,22.01,1168675.0,19.2703,19.3582,19.2616,19.3318,1168675.0
2020-03-31 10:10:00,22.02,22.33,22.01,22.32,2008949.0,19.3406,19.6129,19.3318,19.6041,2008949.0
2020-03-31 10:15:00,22.33,22.34,22.2,22.33,1317466.0,19.6129,19.6217,19.4987,19.6129,1317466.0
2020-03-31 10:20:00,22.32,22.37,22.28,22.31,962025.0,19.6041,19.648,19.569,19.5953,962025.0
2020-03-31 10:25:00,22.31,22.32,22.18,22.28,1126586.0,19.5953,19.6041,19.4811,19.569,1126586.0
2020-03-31 10:30:00,22.27,22.33,22.26,22.32,959948.0,19.5602,19.6129,19.5514,19.6041,959948.0
2020-03-31 10:35:00,22.32,22.48,22.3,22.45,1514778.0,19.6041,19.7446,19.5865,19.7183,1514778.0
2020-03-31 10:40:00,22.45,22.49,22.32,22.32,723924.0,19.7183,19.7534,19.6041,19.6041,723924.0
2020-03-31 10:45:00,22.32,22.36,22.27,22.29,657746.0,19.6041,19.6392,19.5602,19.5778,657746.0
2020-03-31 10:50:00,22.29,22.33,22.26,22.28,582446.0,19.5778,19.6129,19.5514,19.569,582446.0
2020-03-31 10:55:00,22.28,22.33,22.2,22.21,549204.0,19.569,19.6129,19.4987,19.5075,549204.0
2020-03-31 11:00:00,22.2,22.22,22.1,22.12,915235.0,19.4987,19.5163,19.4109,19.4284,915235.0
2020-03-31 11:05:00,22.13,22.26,22.12,22.26,804646.0,19.4372,19.5514,19.4284,19.5514,804646.0
2020-03-31 11:10:00,22.26,22.34,22.25,22.3,902222.0,19.5514,19.6217,19.5426,19.5865,902222.0
2020-03-31 11:15:00,22.3,22.34,22.22,22.25,636621.0,19.5865,19.6217,19.5163,19.5426,636621.0
2020-03-31 11:20:00,22.25,22.29,22.16,22.21,821991.0,19.5426,19.5778,19.4636,19.5075,821991.0
2020-03-31 11:25:00,22.21,22.29,22.2,22.29,536564.0,19.5075,19.5778,19.4987,19.5778,536564.0
2020-03-31 11:30:00,22.29,22.43,22.27,22.41,1262891.0,19.5778,19.7007,19.5602,19.6832,1262891.0
2020-03-31 11:35:00,22.42,22.43,22.28,22.3,569319.0,19.6919,19.7007,19.569,19.5865,569319.0
2020-03-31 11:40:00,22.3,22.36,22.3,22.31,433777.0,19.5865,19.6392,19.5865,19.5953,433777.0
2020-03-31 11:45:00,22.32,22.35,22.24,22.28,747058.0,19.6041,19.6305,19.5338,19.569,747058.0
2020-03-31 11:50:00,22.28,22.3,22.2,22.21,524218.0,19.569,19.5865,19.4987,19.5075,524218.0
2020-03-31 11:55:00,22.21,22.27,22.2,22.27,487190.0,19.5075,19.5602,19.4987,19.5602,487190.0
2020-03-31 12:00:00,22.27,22.27,22.2,22.21,520766.0,19.5602,19.5602,19.4987,19.5075,520766.0
2020-03-31 12:05:00,22.22,22.26,22.2,22.26,381402.0,19.5163,19.5514,19.4987,19.5514,381402.0
2020-03-31 12:10:00,22.25,22.26,22.21,22.22,388712.0,19.5426,19.5514,19.5075,19.5163,388712.0
2020-03-31 12:15:00,22.22,22.24,22.15,22.15,635902.0,19.5163,19.5338,19.4548,19.4548,635902.0
2020-03-31 12:20:00,22.15,22.18,22.11,22.11,611794.0,19.4548,19.4811,19.4197,19.4197,611794.0
2020-03-31 12:25:00,22.11,22.12,22.01,22.1,907444.0,19.4197,19.4284,19.3318,19.4109,907444.0
2020-03-31 12:30:00,22.1,22.11,22.0,22.01,660396.0,19.4109,19.4197,19.323,19.3318,660396.0
2020-03-31 12:35:00,22.01,22.05,21.91,21.95,1015502.0,19.3318,19.367,19.244,19.2791,1015502.0
2020-03-31 12:40:00,21.95,22.03,21.93,22.01,556129.0,19.2791,19.3494,19.2616,19.3318,556129.0
2020-03-31 12:45:00,22.0,22.05,21.97,22.02,481646.0,19.323,19.367,19.2967,19.3406,481646.0
2020-03-31 12:50:00,22.03,22.03,21.95,21.97,378758.0,19.3494,19.3494,19.2791,19.2967,378758.0
2020-03-31 12:55:00,21.98,21.98,21.87,21.89,494296.0,19.3055,19.3055,19.2089,19.2264,494296.0
2020-03-31 13:00:00,21.89,21.94,21.87,21.87,522280.0,19.2264,19.2703,19.2089,19.2089,522280.0
2020-03-31 13:05:00,21.87,21.9,21.81,21.88,713780.0,19.2089,19.2352,19.1562,19.2176,713780.0
2020-03-31 13:10:00,21.88,21.91,21.82,21.83,584580.0,19.2176,19.244,19.1649,19.1737,584580.0
2020-03-31 13:15:00,21.83,21.85,21.75,21.78,770891.0,19.1737,19.1913,19.1035,19.1298,770891.0
2020-03-31 13:20:00,21.78,21.79,21.69,21.72,868494.0,19.1298,19.1386,19.0508,19.0771,868494.0
2020-03-31 13:25:00,21.71,21.77,21.7,21.71,519931.0,19.0683,19.121,19.0595,19.0683,519931.0
2020-03-31 13:30:00,21.72,21.76,21.65,21.68,748443.0,19.0771,19.1122,19.0156,19.042,748443.0
2020-03-31 13:35:00,21.68,21.73,21.66,21.67,559453.0,19.042,19.0859,19.0244,19.0332,559453.0
2020-03-31 13:40:00,21.68,21.7,21.63,21.67,1327076.0,19.042,19.0595,18.9981,19.0332,1327076.0
2020-03-31 13:45:00,21.68,21.75,21.67,21.71,459491.0,19.042,19.1035,19.0332,19.0683,459491.0
2020-03-31 13:50:00,21.71,21.71,21.62,21.64,598304.0,19.0683,19.0683,18.9893,19.0068,598304.0
2020-03-31 13:55:00,21.63,21.73,21.63,21.7,757713.0,18.9981,19.0859,18.9981,19.0595,757713.0
2020-03-31 14:00:00,21.7,21.75,21.67,21.69,679616.0,19.0595,19.1035,19.0332,19.0508,679616.0
2020-03-31 14:05:00,21.69,21.72,21.65,21.7,436701.0,19.0508,19.0771,19.0156,19.0595,436701.0
2020-03-31 14:10:00,21.7,21.71,21.62,21.62,522560.0,19.0595,19.0683,18.9893,18.9893,522560.0
2020-03-31 14:15:00,21.63,21.63,21.55,21.6,634048.0,18.9981,18.9981,18.9278,18.9717,634048.0
2020-03-31 14:20:00,21.6,21.61,21.56,21.59,467571.0,18.9717,18.9805,18.9366,18.9629,467571.0
2020-03-31 14:25:00,21.58,21.62,21.56,21.57,466754.0,18.9541,18.9893,18.9366,18.9454,466754.0
2020-03-31 14:30:00,21.58,21.6,21.52,21.57,608907.0,18.9541,18.9717,18.9014,18.9454,608907.0
2020-03-31 14:35:00,21.57,21.59,21.54,21.57,668373.0,18.9454,18.9629,18.919,18.9454,668373.0
2020-03-31 14:40:00,21.57,21.61,21.55,21.56,532487.0,18.9454,18.9805,18.9278,18.9366,532487.0
2020-03-31 14:45:00,21.57,21.57,21.41,21.44,1312847.0,18.9454,18.9454,18.8048,18.8312,1312847.0
2020-03-31 14:50:00,21.44,21.53,21.42,21.45,716745.0,18.8312,18.9102,18.8136,18.84,716745.0
2020-03-31 14:55:00,21.44,21.47,21.41,21.42,614906.0,18.8312,18.8575,18.8048,18.8136,614906.0
2020-03-31 15:00:00,21.43,21.46,21.32,21.32,1331871.0,18.8224,18.8487,18.7258,18.7258,1331871.0
2020-03-31 15:05:00,21.33,21.36,21.26,21.31,808834.0,18.7346,18.7609,18.6731,18.717,808834.0
2020-03-31 15:10:00,21.31,21.32,21.15,21.19,1181668.0,18.717,18.7258,18.5765,18.6116,1181668.0
2020-03-31 15:15:00,21.19,21.22,21.03,21.05,1359417.0,18.6116,18.6379,18.4711,18.4886,1359417.0
2020-03-31 15:20:00,21.04,21.08,20.96,20.98,2051732.0,18.4799,18.515,18.4096,18.4272,2051732.0
2020-03-31 15:25:00,20.98,21.14,20.97,21.05,1469757.0,18.4272,18.5677,18.4184,18.4886,1469757.0
2020-03-31 15:30:00,21.06,21.21,21.04,21.17,1997627.0,18.4974,18.6292,18.4799,18.594,1997627.0
2020-03-31 15:35:00,21.17,21.34,21.12,21.31,1165423.0,18.594,18.7433,18.5501,18.717,1165423.0
2020-03-31 15:40:00,21.31,21.37,21.27,21.32,1440531.0,18.717,18.7697,18.6819,18.7258,1440531.0
2020-03-31 15:45:00,21.32,21.33,21.1,21.11,1808780.0,18.7258,18.7346,18.5326,18.5413,1808780.0
2020-03-31 15:50:00,21.11,21.34,21.1,21.22,2754081.0,18.5413,18.7433,18.5326,18.6379,2754081.0
2020-03-31 15:55:00,21.22,21.34,21.12,21.22,6807085.0,18.6379,18.7433,18.5501,18.6379,6807085.0
2020-04-01 09:30:00,19.94,19.95,19.7,19.92,4625675.0,17.5137,17.5225,17.3029,17.4961,4625675.0
2020-04-01 09:35:00,19.92,20.3,19.9,20.21,2866160.0,17.4961,17.8299,17.4786,17.7508,2866160.0
2020-04-01 09:40:00,20.2,20.27,20.15,20.21,1221403.0,17.7421,17.8035,17.6981,17.7508,1221403.0
2020-04-01 09:45:00,20.21,20.24,20.07,20.21,1234381.0,17.7508,17.7772,17.6279,17.7508,1234381.0
2020-04-01 09:50:00,20.21,20.25,20.16,20.22,855369.0,17.7508,17.786,17.7069,17.7596,855369.0
2020-04-01 09:55:00,20.22,20.23,20.09,20.11,842822.0,17.7596,17.7684,17.6454,17.663,842822.0
2020-04-01 10:00:00,20.11,20.16,20.02,20.03,934473.0,17.663,17.7069,17.584,17.5927,934473.0
2020-04-01 10:05:00,20.03,20.23,20.01,20.17,1107207.0,17.5927,17.7684,17.5752,17.7157,1107207.0
2020-04-01 10:10:00,20.18,20.23,20.12,20.21,940614.0,17.7245,17.7684,17.6718,17.7508,940614.0
2020-04-01 10:15:00,20.21,20.35,20.21,20.28,1246110.0,17.7508,17.8738,17.7508,17.8123,1246110.0
2020-04-01 10:20:00,20.27,20.34,20.21,20.23,1421128.0,17.8035,17.865,17.7508,17.7684,1421128.0
2020-04-01 10:25:00,20.24,20.25,20.16,20.2,577203.0,17.7772,17.786,17.7069,17.7421,577203.0
2020-04-01 10:30:00,20.2,20.26,20.15,20.17,1151374.0,17.7421,17.7948,17.6981,17.7157,1151374.0
2020-04-01 10:35:00,20.17,20.19,20.07,20.08,1201538.0,17.7157,17.7333,17.6279,17.6367,1201538.0
2020-04-01 10:40:00,20.08,20.15,20.05,20.1,812412.0,17.6367,17.6981,17.6103,17.6542,812412.0
2020-04-01 10:45:00,20.1,20.17,20.09,20.14,750552.0,17.6542,17.7157,17.6454,17.6894,750552.0
2020-04-01 10:50:00,20.14,20.14,20.1,20.11,507664.0,17.6894,17.6894,17.6542,17.663,507664.0
2020-04-01 10:55:00,20.11,20.12,20.05,20.09,596684.0,17.663,17.6718,17.6103,17.6454,596684.0
2020-04-01 11:00:00,20.09,20.12,20.05,20.1,558949.0,17.6454,17.6718,17.6103,17.6542,558949.0
2020-04-01 11:05:00,20.1,20.15,20.08,20.15,602726.0,17.6542,17.6981,17.6367,17.6981,602726.0
2020-04-01 11:10:00,20.14,20.17,20.12,20.13,1092913.0,17.6894,17.7157,17.6718,17.6806,1092913.0
2020-04-01 11:15:00,20.13,20.14,20.04,20.05,641844.0,17.6806,17.6894,17.6015,17.6103,641844.0
2020-04-01 11:20:00,20.05,20.1,20.01,20.02,580000.0,17.6103,17.6542,17.5752,17.584,580000.0
2020-04-01 11:25:00,20.02,20.04,19.96,19.98,1532688.0,17.584,17.6015,17.5313,17.5488,1532688.0
2020-04-01 11:30:00,19.98,20.06,19.95,20.03,645858.0,17.5488,17.6191,17.5225,17.5927,645858.0
2020-04-01 11:35:00,20.03,20.07,20.0,20.01,462256.0,17.5927,17.6279,17.5664,17.5752,462256.0
2020-04-01 11:40:00,20.01,20.02,19.96,19.99,808483.0,17.5752,17.584,17.5313,17.5576,808483.0
2020-04-01 11:45:00,19.99,20.03,19.95,20.01,536919.0,17.5576,17.5927,17.5225,17.5752,536919.0
2020-04-01 11:50:00,20.0,20.04,19.98,20.01,395667.0,17.5664,17.6015,17.5488,17.5752,395667.0
2020-04-01 11:55:00,20.0,20.05,19.95,19.96,529015.0,17.5664,17.6103,17.5225,17.5313,529015.0
2020-04-01 12:00:00,19.97,19.97,19.89,19.89,919595.0,17.54,17.54,17.4698,17.4698,919595.0
2020-04-01 12:05:00,19.89,19.95,19.86,19.86,492544.0,17.4698,17.5225,17.4434,17.4434,492544.0
2020-04-01 12:10:00,19.86,19.88,19.81,19.85,550865.0,17.4434,17.461,17.3995,17.4347,550865.0
2020-04-01 12:15:00,19.85,19.89,19.79,19.8,671455.0,17.4347,17.4698,17.382,17.3907,671455.0
2020-04-01 12:20:00,19.79,19.89,19.78,19.85,888711.0,17.382,17.4698,17.3732,17.4347,888711.0
2020-04-01 12:25:00,19.84,19.88,19.8,19.81,1246668.0,17.4259,17.461,17.3907,17.3995,1246668.0
2020-04-01 12:30:00,19.81,19.89,19.81,19.84,644074.0,17.3995,17.4698,17.3995,17.4259,644074.0
2020-04-01 12:35:00,19.84,19.84,19.72,19.76,833067.0,17.4259,17.4259,17.3205,17.3556,833067.0
2020-04-01 12:40:00,19.76,19.77,19.7,19.72,611666.0,17.3556,17.3644,17.3029,17.3205,611666.0
2020-04-01 12:45:00,19.73,19.75,19.65,19.66,966012.0,17.3293,17.3468,17.259,17.2678,966012.0
2020-04-01 12:50:00,19.66,19.81,19.65,19.79,795690.0,17.2678,17.3995,17.259,17.382,795690.0
2020-04-01 12:55:00,19.78,19.82,19.72,19.74,825865.0,17.3732,17.4083,17.3205,17.338,825865.0
2020-04-01 13:00:00,19.74,19.81,19.68,19.8,787264.0,17.338,17.3995,17.2853,17.3907,787264.0
2020-04-01 13:05:00,19.8,19.82,19.74,19.75,544283.0,17.3907,17.4083,17.338,17.3468,544283.0
2020-04-01 13:10:00,19.75,19.78,19.71,19.72,437970.0,17.3468,17.3732,17.3117,17.3205,437970.0
2020-04-01 13:15:00,19.72,19.75,19.69,19.72,472822.0,17.3205,17.3468,17.2941,17.3205,472822.0
2020-04-01 13:20:00,19.72,19.85,19.71,19.82,564351.0,17.3205,17.4347,17.3117,17.4083,564351.0
2020-04-01 13:25:00,19.82,19.85,19.78,19.85,556223.0,17.4083,17.4347,17.3732,17.4347,556223.0
2020-04-01 13:30:00,19.85,19.85,19.78,19.79,411592.0,17.4347,17.4347,17.3732,17.382,411592.0
2020-04-01 13:35:00,19.78,19.82,19.77,19.8,411201.0,17.3732,17.4083,17.3644,17.3907,411201.0
2020-04-01 13:40:00,19.81,19.89,19.8,19.87,488288.0,17.3995,17.4698,17.3907,17.4522,488288.0
2020-04-01 13:45:00,19.86,19.89,19.81,19.85,540209.0,17.4434,17.4698,17.3995,17.4347,540209.0
2020-04-01 13:50:00,19.84,19.95,19.82,19.92,565513.0,17.4259,17.5225,17.4083,17.4961,565513.0
2020-04-01 13:55:00,19.92,19.96,19.89,19.93,596526.0,17.4961,17.5313,17.4698,17.5049,596526.0
2020-04-01 14:00:00,19.93,19.96,19.87,19.94,527804.0,17.5049,17.5313,17.4522,17.5137,527804.0
2020-04-01 14:05:00,19.94,20.0,19.93,19.95,613297.0,17.5137,17.5664,17.5049,17.5225,613297.0
2020-04-01 14:10:00,19.95,19.97,19.93,19.93,375456.0,17.5225,17.54,17.5049,17.5049,375456.0
2020-04-01 14:15:00,19.94,19.94,19.87,19.91,543363.0,17.5137,17.5137,17.4522,17.4874,543363.0
2020-04-01 14:20:00,19.91,19.93,19.84,19.85,436625.0,17.4874,17.5049,17.4259,17.4347,436625.0
2020-04-01 14:25:00,19.85,19.9,19.82,19.85,540994.0,17.4347,17.4786,17.4083,17.4347,540994.0
2020-04-01 14:30:00,19.86,19.86,19.75,19.77,624112.0,17.4434,17.4434,17.3468,17.3644,624112.0
2020-04-01 14:35:00,19.77,19.83,19.75,19.8,685341.0,17.3644,17.4171,17.3468,17.3907,685341.0
2020-04-01 14:40:00,19.8,19.81,19.72,19.73,643241.0,17.3907,17.3995,17.3205,17.3293,643241.0
2020-04-01 14:45:00,19.73,19.78,19.73,19.75,394721.0,17.3293,17.3732,17.3293,17.3468,394721.0
2020-04-01 14:50:00,19.76,19.76,19.71,19.73,394139.0,17.3556,17.3556,17.3117,17.3293,394139.0
2020-04-01 14:55:00,19.73,19.74,19.68,19.68,698472.0,17.3293,17.338,17.2853,17.2853,698472.0
2020-04-01 15:00:00,19.69,19.77,19.68,19.7,692299.0,17.2941,17.3644,17.2853,17.3029,692299.0
2020-04-01 15:05:00,19.7,19.72,19.68,19.69,449011.0,17.3029,17.3205,17.2853,17.2941,449011.0
2020-04-01 15:10:00,19.69,19.73,19.67,19.69,611806.0,17.2941,17.3293,17.2766,17.2941,611806.0
2020-04-01 15:15:00,19.7,19.75,19.67,19.75,698104.0,17.3029,17.3468,17.2766,17.3468,698104.0
2020-04-01 15:20:00,19.75,19.75,19.65,19.68,882068.0,17.3468,17.3468,17.259,17.2853,882068.0
2020-04-01 15:25:00,19.68,19.69,19.65,19.65,810106.0,17.2853,17.2941,17.259,17.259,810106.0
2020-04-01 15:30:00,19.65,19.67,19.6,19.6,1545405.0,17.259,17.2766,17.2151,17.2151,1545405.0
2020-04-01 15:35:00,19.61,19.61,19.51,19.51,1641287.0,17.2239,17.2239,17.136,17.136,1641287.0
2020-04-01 15:40:00,19.52,19.57,19.51,19.53,1160556.0,17.1448,17.1887,17.136,17.1536,1160556.0
2020-04-01 15:45:00,19.53,19.72,19.52,19.71,1940178.0,17.1536,17.3205,17.1448,17.3117,1940178.0
2020-04-01 15:50:00,19.71,19.75,19.63,19.75,2395692.0,17.3117,17.3468,17.2414,17.3468,2395692.0
2020-04-01 15:55:00,19.75,19.88,19.6,19.78,5451490.0,17.3468,17.461,17.2151,17.3732,5451490.0
2020-04-02 09:30:00,19.65,20.07,19.59,19.96,2745355.0,17.259,17.6279,17.2063,17.5313,2745355.0
2020-04-02 09:35:00,19.96,20.04,19.85,19.87,1322497.0,17.5313,17.6015,17.4347,17.4522,1322497.0
2020-04-02 09:40:00,19.87,19.93,19.8,19.86,1174295.0,17.4522,17.5049,17.3907,17.4434,1174295.0
2020-04-02 09:45:00,19.86,19.9,19.73,19.75,1085302.0,17.4434,17.4786,17.3293,17.3468,1085302.0
2020-04-02 09:50:00,19.74,19.83,19.64,19.65,950966.0,17.338,17.4171,17.2502,17.259,950966.0
2020-04-02 09:55:00,19.64,19.95,19.64,19.92,967420.0,17.2502,17.5225,17.2502,17.4961,967420.0
2020-04-02 10:00:00,19.91,19.99,19.87,19.93,722668.0,17.4874,17.5576,17.4522,17.5049,722668.0
2020-04-02 10:05:00,19.93,20.09,19.86,20.08,911192.0,17.5049,17.6454,17.4434,17.6367,911192.0
2020-04-02 10:10:00,20.09,20.19,20.06,20.19,1122656.0,17.6454,17.7333,17.6191,17.7333,1122656.0
2020-04-02 10:15:00,20.19,20.23,20.07,20.22,1589385.0,17.7333,17.7684,17.6279,17.7596,1589385.0
2020-04-02 10:20:00,20.22,20.32,20.21,20.25,1057875.0,17.7596,17.8475,17.7508,17.786,1057875.0
2020-04-02 10:25:00,20.24,20.38,20.21,20.37,984430.0,17.7772,17.9002,17.7508,17.8914,984430.0
2020-04-02 10:30:00,20.37,20.55,20.34,20.54,1567152.0,17.8914,18.0495,17.865,18.0407,1567152.0
2020-04-02 10:35:00,20.54,20.79,20.53,20.75,1480186.0,18.0407,18.2603,18.0319,18.2251,1480186.0
2020-04-02 10:40:00,20.74,20.75,20.59,20.71,2324500.0,18.2164,18.2251,18.0846,18.19,2324500.0
2020-04-02 10:45:00,20.71,20.73,20.44,20.49,1354246.0,18.19,18.2076,17.9529,17.9968,1354246.0
2020-04-02 10:50:00,20.5,20.63,20.46,20.54,910714.0,18.0056,18.1197,17.9704,18.0407,910714.0
2020-04-02 10:55:00,20.55,20.73,20.55,20.69,730574.0,18.0495,18.2076,18.0495,18.1724,730574.0
2020-04-02 11:00:00,20.69,20.72,20.51,20.55,812386.0,18.1724,18.1988,18.0143,18.0495,812386.0
2020-04-02 11:05:00,20.56,20.57,20.38,20.41,519986.0,18.0583,18.067,17.9002,17.9265,519986.0
2020-04-02 11:10:00,20.42,20.44,20.33,20.37,498209.0,17.9353,17.9529,17.8562,17.8914,498209.0
2020-04-02 11:15:00,20.38,20.49,20.37,20.39,507533.0,17.9002,17.9968,17.8914,17.9089,507533.0
2020-04-02 11:20:00,20.39,20.4,20.28,20.3,554729.0,17.9089,17.9177,17.8123,17.8299,554729.0
2020-04-02 11:25:00,20.3,20.31,20.13,20.24,762555.0,17.8299,17.8387,17.6806,17.7772,762555.0
2020-04-02 11:30:00,20.23,20.38,20.21,20.36,593276.0,17.7684,17.9002,17.7508,17.8826,593276.0
2020-04-02 11:35:00,20.36,20.41,20.26,20.32,492309.0,17.8826,17.9265,17.7948,17.8475,492309.0
2020-04-02 11:40:00,20.32,20.43,20.31,20.39,316911.0,17.8475,17.9441,17.8387,17.9089,316911.0
2020-04-02 11:45:00,20.39,20.48,20.36,20.46,334909.0,17.9089,17.988,17.8826,17.9704,334909.0
2020-04-02 11:50:00,20.46,20.5,20.38,20.39,484774.0,17.9704,18.0056,17.9002,17.9089,484774.0
2020-04-02 11:55:00,20.4,20.58,20.38,20.52,575145.0,17.9177,18.0758,17.9002,18.0231,575145.0
2020-04-02 12:00:00,20.51,20.58,20.47,20.51,568699.0,18.0143,18.0758,17.9792,18.0143,568699.0
2020-04-02 12:05:00,20.51,20.59,20.5,20.51,479433.0,18.0143,18.0846,18.0056,18.0143,479433.0
2020-04-02 12:10:00,20.51,20.64,20.48,20.56,642990.0,18.0143,18.1285,17.988,18.0583,642990.0
2020-04-02 12:15:00,20.56,20.58,20.5,20.53,458658.0,18.0583,18.0758,18.0056,18.0319,458658.0
2020-04-02 12:20:00,20.53,20.55,20.46,20.46,510581.0,18.0319,18.0495,17.9704,17.9704,510581.0
2020-04-02 12:25:00,20.47,20.51,20.41,20.42,376444.0,17.9792,18.0143,17.9265,17.9353,376444.0
2020-04-02 12:30:00,20.42,20.45,20.37,20.37,399451.0,17.9353,17.9616,17.8914,17.8914,399451.0
2020-04-02 12:35:00,20.37,20.48,20.37,20.45,493435.0,17.8914,17.988,17.8914,17.9616,493435.0
2020-04-02 12:40:00,20.45,20.49,20.4,20.46,401161.0,17.9616,17.9968,17.9177,17.9704,401161.0
2020-04-02 12:45:00,20.46,20.48,20.42,20.48,283400.0,17.9704,17.988,17.9353,17.988,283400.0
2020-04-02 12:50:00,20.48,20.48,20.42,20.46,281211.0,17.988,17.988,17.9353,17.9704,281211.0
2020-04-02 12:55:00,20.46,20.46,20.38,20.43,311290.0,17.9704,17.9704,17.9002,17.9441,311290.0
2020-04-02 13:00:00,20.43,20.46,20.35,20.37,497197.0,17.9441,17.9704,17.8738,17.8914,497197.0
2020-04-02 13:05:00,20.37,20.39,20.26,20.29,588071.0,17.8914,17.9089,17.7948,17.8211,588071.0
2020-04-02 13:10:00,20.29,20.3,20.18,20.19,632475.0,17.8211,17.8299,17.7245,17.7333,632475.0
2020-04-02 13:15:00,20.19,20.22,20.05,20.08,726366.0,17.7333,17.7596,17.6103,17.6367,726366.0
2020-04-02 13:20:00,20.09,20.26,20.07,20.18,792692.0,17.6454,17.7948,17.6279,17.7245,792692.0
2020-04-02 13:25:00,20.18,20.19,20.07,20.1,476319.0,17.7245,17.7333,17.6279,17.6542,476319.0
2020-04-02 13:30:00,20.09,20.14,20.03,20.14,565905.0,17.6454,17.6894,17.5927,17.6894,565905.0
2020-04-02 13:35:00,20.14,20.21,20.08,20.12,553824.0,17.6894,17.7508,17.6367,17.6718,553824.0
2020-04-02 13:40:00,20.13,20.24,20.12,20.22,419062.0,17.6806,17.7772,17.6718,17.7596,419062.0
2020-04-02 13:45:00,20.22,20.29,20.19,20.26,743339.0,17.7596,17.8211,17.7333,17.7948,743339.0
2020-04-02 13:50:00,20.25,20.37,20.24,20.32,543379.0,17.786,17.8914,17.7772,17.8475,543379.0
2020-04-02 13:55:00,20.32,20.33,20.2,20.24,364701.0,17.8475,17.8562,17.7421,17.7772,364701.0
2020-04-02 14:00:00,20.24,20.25,20.11,20.14,432848.0,17.7772,17.786,17.663,17.6894,432848.0
2020-04-02 14:05:00,20.13,20.14,20.05,20.05,311706.0,17.6806,17.6894,17.6103,17.6103,311706.0
2020-04-02 14:10:00,20.05,20.15,20.02,20.14,628135.0,17.6103,17.6981,17.584,17.6894,628135.0
2020-04-02 14:15:00,20.14,20.17,20.01,20.01,490368.0,17.6894,17.7157,17.5752,17.5752,490368.0
2020-04-02 14:20:00,20.02,20.1,20.01,20.04,586037.0,17.584,17.6542,17.5752,17.6015,586037.0
2020-04-02 14:25:00,20.04,20.19,20.02,20.13,665992.0,17.6015,17.7333,17.584,17.6806,665992.0
2020-04-02 14:30:00,20.12,20.13,20.01,20.05,685277.0,17.6718,17.6806,17.5752,17.6103,685277.0
2020-04-02 14:35:00,20.05,20.14,20.04,20.06,566430.0,17.6103,17.6894,17.6015,17.6191,566430.0
2020-04-02 14:40:00,20.06,20.09,20.01,20.03,566404.0,17.6191,17.6454,17.5752,17.5927,566404.0
2020-04-02 14:45:00,20.03,20.09,19.97,20.01,687871.0,17.5927,17.6454,17.54,17.5752,687871.0
2020-04-02 14:50:00,20.01,20.21,19.99,20.17,634013.0,17.5752,17.7508,17.5576,17.7157,634013.0
2020-04-02 14:55:00,20.16,20.27,20.14,20.26,528740.0,17.7069,17.8035,17.6894,17.7948,528740.0
2020-04-02 15:00:00,20.26,20.33,20.18,20.23,705319.0,17.7948,17.8562,17.7245,17.7684,705319.0
2020-04-02 15:05:00,20.23,20.23,20.13,20.2,612637.0,17.7684,17.7684,17.6806,17.7421,612637.0
2020-04-02 15:10:00,20.2,20.22,20.11,20.14,559968.0,17.7421,17.7596,17.663,17.6894,559968.0
2020-04-02 15:15:00,20.14,20.24,20.12,20.24,719308.0,17.6894,17.7772,17.6718,17.7772,719308.0
2020-04-02 15:20:00,20.23,20.26,20.18,20.21,615235.0,17.7684,17.7948,17.7245,17.7508,615235.0
2020-04-02 15:25:00,20.21,20.23,20.14,20.21,533776.0,17.7508,17.7684,17.6894,17.7508,533776.0
2020-04-02 15:30:00,20.21,20.27,20.12,20.19,844473.0,17.7508,17.8035,17.6718,17.7333,844473.0
2020-04-02 15:35:00,20.18,20.24,20.12,20.13,689348.0,17.7245,17.7772,17.6718,17.6806,689348.0
2020-04-02 15:40:00,20.14,20.35,20.12,20.34,924234.0,17.6894,17.8738,17.6718,17.865,924234.0
2020-04-02 15:45:00,20.35,20.38,20.23,20.29,1132156.0,17.8738,17.9002,17.7684,17.8211,1132156.0
2020-04-02 15:50:00,20.29,20.57,20.29,20.55,2666001.0,17.8211,18.067,17.8211,18.0495,2666001.0
2020-04-02 15:55:00,20.55,20.63,20.5,20.56,3393926.0,18.0495,18.1197,18.0056,18.0583,3393926.0
2020-04-03 09:30:00,20.38,20.64,20.25,20.48,2227623.0,17.9002,18.1285,17.786,17.988,2227623.0
2020-04-03 09:35:00,20.48,20.55,20.42,20.51,656552.0,17.988,18.0495,17.9353,18.0143,656552.0
2020-04-03 09:40:00,20.51,20.74,20.48,20.65,1135158.0,18.0143,18.2164,17.988,18.1373,1135158.0
2020-04-03 09:45:00,20.66,20.66,20.56,20.57,778637.0,18.1461,18.1461,18.0583,18.067,778637.0
2020-04-03 09:50:00,20.56,20.6,20.41,20.46,766754.0,18.0583,18.0934,17.9265,17.9704,766754.0
2020-04-03 09:55:00,20.46,20.54,20.45,20.47,894383.0,17.9704,18.0407,17.9616,17.9792,894383.0
2020-04-03 10:00:00,20.48,20.61,20.37,20.38,1625810.0,17.988,18.1022,17.8914,17.9002,1625810.0
2020-04-03 10:05:00,20.38,20.58,20.37,20.5,739708.0,17.9002,18.0758,17.8914,18.0056,739708.0
2020-04-03 10:10:00,20.51,20.54,20.41,20.41,509501.0,18.0143,18.0407,17.9265,17.9265,509501.0
2020-04-03 10:15:00,20.42,20.42,20.17,20.2,891823.0,17.9353,17.9353,17.7157,17.7421,891823.0
2020-04-03 10:20:00,20.19,20.28,20.13,20.26,1123594.0,17.7333,17.8123,17.6806,17.7948,1123594.0
2020-04-03 10:25:00,20.26,20.29,20.17,20.23,702694.0,17.7948,17.8211,17.7157,17.7684,702694.0
2020-04-03 10:30:00,20.23,20.27,20.08,20.13,606011.0,17.7684,17.8035,17.6367,17.6806,606011.0
2020-04-03 10:35:00,20.13,20.2,20.03,20.09,828082.0,17.6806,17.7421,17.5927,17.6454,828082.0
2020-04-03 10:40:00,20.1,20.2,20.07,20.16,815834.0,17.6542,17.7421,17.6279,17.7069,815834.0
2020-04-03 10:45:00,20.15,20.18,20.08,20.15,679668.0,17.6981,17.7245,17.6367,17.6981,679668.0
2020-04-03 10:50:00,20.14,20.21,20.11,20.14,786868.0,17.6894,17.7508,17.663,17.6894,786868.0
2020-04-03 10:55:00,20.14,20.2,20.1,20.17,380803.0,17.6894,17.7421,17.6542,17.7157,380803.0
2020-04-03 11:00:00,20.17,20.26,20.17,20.18,578756.0,17.7157,17.7948,17.7157,17.7245,578756.0
2020-04-03 11:05:00,20.18,20.21,20.08,20.13,535730.0,17.7245,17.7508,17.6367,17.6806,535730.0
2020-04-03 11:10:00,20.13,20.14,20.02,20.04,553877.0,17.6806,17.6894,17.584,17.6015,553877.0
2020-04-03 11:15:00,20.05,20.11,20.03,20.08,301190.0,17.6103,17.663,17.5927,17.6367,301190.0
2020-04-03 11:20:00,20.08,20.12,20.01,20.02,416608.0,17.6367,17.6718,17.5752,17.584,416608.0
2020-04-03 11:25:00,20.03,20.05,20.0,20.03,510655.0,17.5927,17.6103,17.5664,17.5927,510655.0
2020-04-03 11:30:00,20.03,20.12,20.0,20.1,572122.0,17.5927,17.6718,17.5664,17.6542,572122.0
2020-04-03 11:35:00,20.11,20.11,19.99,20.07,1081090.0,17.663,17.663,17.5576,17.6279,1081090.0
2020-04-03 11:40:00,20.07,20.08,19.9,19.93,969856.0,17.6279,17.6367,17.4786,17.5049,969856.0
2020-04-03 11:45:00,19.93,19.93,19.82,19.88,662297.0,17.5049,17.5049,17.4083,17.461,662297.0
2020-04-03 11:50:00,19.88,19.9,19.85,19.89,429572.0,17.461,17.4786,17.4347,17.4698,429572.0
2020-04-03 11:55:00,19.89,19.94,19.89,19.9,524424.0,17.4698,17.5137,17.4698,17.4786,524424.0
2020-04-03 12:00:00,19.9,19.94,19.86,19.9,676166.0,17.4786,17.5137,17.4434,17.4786,676166.0
2020-04-03 12:05:00,19.91,19.91,19.76,19.82,1137195.0,17.4874,17.4874,17.3556,17.4083,1137195.0
2020-04-03 12:10:00,19.82,19.84,19.77,19.78,451463.0,17.4083,17.4259,17.3644,17.3732,451463.0
2020-04-03 12:15:00,19.79,19.84,19.73,19.76,615531.0,17.382,17.4259,17.3293,17.3556,615531.0
2020-04-03 12:20:00,19.76,19.88,19.74,19.81,640144.0,17.3556,17.461,17.338,17.3995,640144.0
2020-04-03 12:25:00,19.82,19.89,19.77,19.87,546205.0,17.4083,17.4698,17.3644,17.4522,546205.0
2020-04-03 12:30:00,19.88,19.97,19.85,19.89,685148.0,17.461,17.54,17.4347,17.4698,685148.0
2020-04-03 12:35:00,19.89,19.96,19.86,19.96,408842.0,17.4698,17.5313,17.4434,17.5313,408842.0
2020-04-03 12:40:00,19.95,19.98,19.9,19.97,509398.0,17.5225,17.5488,17.4786,17.54,509398.0
2020-04-03 12:45:00,19.97,19.98,19.85,19.92,615097.0,17.54,17.5488,17.4347,17.4961,615097.0
2020-04-03 12:50:00,19.92,19.98,19.9,19.95,411494.0,17.4961,17.5488,17.4786,17.5225,411494.0
2020-04-03 12:55:00,19.94,20.0,19.92,20.0,366954.0,17.5137,17.5664,17.4961,17.5664,366954.0
2020-04-03 13:00:00,20.0,20.05,19.98,20.02,586710.0,17.5664,17.6103,17.5488,17.584,586710.0
2020-04-03 13:05:00,20.02,20.05,20.0,20.04,413956.0,17.584,17.6103,17.5664,17.6015,413956.0
2020-04-03 13:10:00,20.05,20.06,19.91,19.92,567473.0,17.6103,17.6191,17.4874,17.4961,567473.0
2020-04-03 13:15:00,19.92,19.99,19.92,19.97,557895.0,17.4961,17.5576,17.4961,17.54,557895.0
2020-04-03 13:20:00,19.98,20.02,19.92,19.92,325984.0,17.5488,17.584,17.4961,17.4961,325984.0
2020-04-03 13:25:00,19.92,19.93,19.83,19.84,690004.0,17.4961,17.5049,17.4171,17.4259,690004.0
2020-04-03 13:30:00,19.85,19.85,19.79,19.8,469308.0,17.4347,17.4347,17.382,17.3907,469308.0
2020-04-03 13:35:00,19.8,19.85,19.68,19.78,503629.0,17.3907,17.4347,17.2853,17.3732,503629.0
2020-04-03 13:40:00,19.78,19.79,19.73,19.77,854007.0,17.3732,17.382,17.3293,17.3644,854007.0
2020-04-03 13:45:00,19.77,19.85,19.76,19.79,621702.0,17.3644,17.4347,17.3556,17.382,621702.0
2020-04-03 13:50:00,19.79,19.82,19.74,19.78,506225.0,17.382,17.4083,17.338,17.3732,506225.0
2020-04-03 13:55:00,19.78,19.79,19.72,19.76,428708.0,17.3732,17.382,17.3205,17.3556,428708.0
2020-04-03 14:00:00,19.75,19.81,19.72,19.75,543107.0,17.3468,17.3995,17.3205,17.3468,543107.0
2020-04-03 14:05:00,19.76,19.77,19.71,19.74,383163.0,17.3556,17.3644,17.3117,17.338,383163.0
2020-04-03 14:10:00,19.74,19.76,19.71,19.76,381522.0,17.338,17.3556,17.3117,17.3556,381522.0
2020-04-03 14:15:00,19.75,19.77,19.71,19.77,447520.0,17.3468,17.3644,17.3117,17.3644,447520.0
2020-04-03 14:20:00,19.76,19.83,19.76,19.8,422887.0,17.3556,17.4171,17.3556,17.3907,422887.0
2020-04-03 14:25:00,19.79,19.88,19.78,19.87,597895.0,17.382,17.461,17.3732,17.4522,597895.0
2020-04-03 14:30:00,19.86,19.87,19.8,19.85,384834.0,17.4434,17.4522,17.3907,17.4347,384834.0
2020-04-03 14:35:00,19.84,19.86,19.8,19.8,379691.0,17.4259,17.4434,17.3907,17.3907,379691.0
2020-04-03 14:40:00,19.81,19.84,19.75,19.77,472706.0,17.3995,17.4259,17.3468,17.3644,472706.0
2020-04-03 14:45:00,19.77,19.87,19.76,19.87,354508.0,17.3644,17.4522,17.3556,17.4522,354508.0
2020-04-03 14:50:00,19.86,19.95,19.85,19.89,615217.0,17.4434,17.5225,17.4347,17.4698,615217.0
2020-04-03 14:55:00,19.89,20.04,19.88,20.04,884264.0,17.4698,17.6015,17.461,17.6015,884264.0
2020-04-03 15:00:00,20.04,20.1,19.96,20.01,1064353.0,17.6015,17.6542,17.5313,17.5752,1064353.0
2020-04-03 15:05:00,20.0,20.04,19.98,20.01,699208.0,17.5664,17.6015,17.5488,17.5752,699208.0
2020-04-03 15:10:00,20.01,20.08,19.96,20.04,775971.0,17.5752,17.6367,17.5313,17.6015,775971.0
2020-04-03 15:15:00,20.04,20.24,20.01,20.12,1847257.0,17.6015,17.7772,17.5752,17.6718,1847257.0
2020-04-03 15:20:00,20.13,20.14,19.96,19.99,1057952.0,17.6806,17.6894,17.5313,17.5576,1057952.0
2020-04-03 15:25:00,19.99,20.04,19.95,19.99,643421.0,17.5576,17.6015,17.5225,17.5576,643421.0
2020-04-03 15:30:00,20.0,20.05,19.88,19.89,982442.0,17.5664,17.6103,17.461,17.4698,982442.0
2020-04-03 15:35:00,19.88,19.98,19.82,19.84,719861.0,17.461,17.5488,17.4083,17.4259,719861.0
2020-04-03 15:40:00,19.84,19.88,19.76,19.77,925504.0,17.4259,17.461,17.3556,17.3644,925504.0
2020-04-03 15:45:00,19.76,19.96,19.76,19.92,1368350.0,17.3556,17.5313,17.3556,17.4961,1368350.0
2020-04-03 15:50:00,19.93,20.1,19.92,20.09,2289113.0,17.5049,17.6542,17.4961,17.6454,2289113.0
2020-04-03 15:55:00,20.09,20.1,19.95,20.03,3284158.0,17.6454,17.6542,17.5225,17.5927,3284158.0
2020-04-06 09:30:00,21.03,21.2,21.02,21.09,4248354.0,18.4711,18.6204,18.4623,18.5238,4248354.0
2020-04-06 09:35:00,21.08,21.13,21.02,21.12,2008137.0,18.515,18.5589,18.4623,18.5501,2008137.0
2020-04-06 09:40:00,21.12,21.18,21.11,21.14,1461352.0,18.5501,18.6028,18.5413,18.5677,1461352.0
2020-04-06 09:45:00,21.14,21.32,21.13,21.29,2195578.0,18.5677,18.7258,18.5589,18.6994,2195578.0
2020-04-06 09:50:00,21.3,21.54,21.29,21.51,2030168.0,18.7082,18.919,18.6994,18.8927,2030168.0
2020-04-06 09:55:00,21.51,21.53,21.38,21.45,1817783.0,18.8927,18.9102,18.7785,18.84,1817783.0
2020-04-06 10:00:00,21.46,21.6,21.41,21.47,1705493.0,18.8487,18.9717,18.8048,18.8575,1705493.0
2020-04-06 10:05:00,21.47,21.49,21.33,21.39,1156666.0,18.8575,18.8751,18.7346,18.7873,1156666.0
2020-04-06 10:10:00,21.39,21.4,21.27,21.32,838698.0,18.7873,18.796,18.6819,18.7258,838698.0
2020-04-06 10:15:00,21.31,21.37,21.27,21.36,1195436.0,18.717,18.7697,18.6819,18.7609,1195436.0
2020-04-06 10:20:00,21.36,21.4,21.28,21.28,904704.0,18.7609,18.796,18.6906,18.6906,904704.0
2020-04-06 10:25:00,21.28,21.29,21.11,21.12,1215336.0,18.6906,18.6994,18.5413,18.5501,1215336.0
2020-04-06 10:30:00,21.11,21.13,20.9,20.98,1731628.0,18.5413,18.5589,18.3569,18.4272,1731628.0
2020-04-06 10:35:00,20.98,21.13,20.92,21.1,1181181.0,18.4272,18.5589,18.3745,18.5326,1181181.0
2020-04-06 10:40:00,21.1,21.13,20.96,20.97,739134.0,18.5326,18.5589,18.4096,18.4184,739134.0
2020-04-06 10:45:00,20.96,20.98,20.83,20.85,1017042.0,18.4096,18.4272,18.2954,18.313,1017042.0
2020-04-06 10:50:00,20.85,20.95,20.85,20.92,838603.0,18.313,18.4008,18.313,18.3745,838603.0
2020-04-06 10:55:00,20.93,21.0,20.91,20.99,860048.0,18.3832,18.4447,18.3657,18.4359,860048.0
2020-04-06 11:00:00,20.98,21.02,20.9,21.02,740002.0,18.4272,18.4623,18.3569,18.4623,740002.0
2020-04-06 11:05:00,21.02,21.09,21.01,21.02,914921.0,18.4623,18.5238,18.4535,18.4623,914921.0
2020-04-06 11:10:00,21.02,21.04,20.92,20.95,613753.0,18.4623,18.4799,18.3745,18.4008,613753.0
2020-04-06 11:15:00,20.95,20.98,20.85,20.86,881753.0,18.4008,18.4272,18.313,18.3218,881753.0
2020-04-06 11:20:00,20.85,20.9,20.81,20.82,608961.0,18.313,18.3569,18.2778,18.2866,608961.0
2020-04-06 11:25:00,20.82,20.92,20.82,20.91,627363.0,18.2866,18.3745,18.2866,18.3657,627363.0
2020-04-06 11:30:00,20.91,20.95,20.88,20.91,509164.0,18.3657,18.4008,18.3393,18.3657,509164.0
2020-04-06 11:35:00,20.91,20.94,20.88,20.88,559511.0,18.3657,18.392,18.3393,18.3393,559511.0
2020-04-06 11:40:00,20.88,20.95,20.86,20.92,503928.0,18.3393,18.4008,18.3218,18.3745,503928.0
2020-04-06 11:45:00,20.92,21.04,20.87,21.02,911555.0,18.3745,18.4799,18.3305,18.4623,911555.0
2020-04-06 11:50:00,21.02,21.06,20.98,21.05,652045.0,18.4623,18.4974,18.4272,18.4886,652045.0
2020-04-06 11:55:00,21.05,21.09,21.02,21.05,783717.0,18.4886,18.5238,18.4623,18.4886,783717.0
2020-04-06 12:00:00,21.05,21.15,21.03,21.14,1155746.0,18.4886,18.5765,18.4711,18.5677,1155746.0
2020-04-06 12:05:00,21.14,21.19,21.08,21.17,928048.0,18.5677,18.6116,18.515,18.594,928048.0
2020-04-06 12:10:00,21.18,21.21,21.09,21.21,786664.0,18.6028,18.6292,18.5238,18.6292,786664.0
2020-04-06 12:15:00,21.21,21.3,21.19,21.29,973372.0,18.6292,18.7082,18.6116,18.6994,973372.0
2020-04-06 12:20:00,21.3,21.38,21.29,21.33,861693.0,18.7082,18.7785,18.6994,18.7346,861693.0
2020-04-06 12:25:00,21.34,21.37,21.24,21.29,1062841.0,18.7433,18.7697,18.6555,18.6994,1062841.0
2020-04-06 12:30:00,21.3,21.3,21.19,21.25,692573.0,18.7082,18.7082,18.6116,18.6643,692573.0
2020-04-06 12:35:00,21.25,21.29,21.19,21.21,584555.0,18.6643,18.6994,18.6116,18.6292,584555.0
2020-04-06 12:40:00,21.21,21.24,21.13,21.17,457442.0,18.6292,18.6555,18.5589,18.594,457442.0
2020-04-06 12:45:00,21.18,21.18,21.12,21.17,469251.0,18.6028,18.6028,18.5501,18.594,469251.0
2020-04-06 12:50:00,21.17,21.17,21.08,21.09,374171.0,18.594,18.594,18.515,18.5238,374171.0
2020-04-06 12:55:00,21.09,21.2,21.08,21.2,422295.0,18.5238,18.6204,18.515,18.6204,422295.0
2020-04-06 13:00:00,21.2,21.21,21.14,21.15,451358.0,18.6204,18.6292,18.5677,18.5765,451358.0
2020-04-06 13:05:00,21.16,21.19,21.13,21.17,459023.0,18.5853,18.6116,18.5589,18.594,459023.0
2020-04-06 13:10:00,21.18,21.21,21.16,21.17,690027.0,18.6028,18.6292,18.5853,18.594,690027.0
2020-04-06 13:15:00,21.18,21.19,21.13,21.16,660790.0,18.6028,18.6116,18.5589,18.5853,660790.0
2020-04-06 13:20:00,21.17,21.17,21.12,21.14,447429.0,18.594,18.594,18.5501,18.5677,447429.0
2020-04-06 13:25:00,21.14,21.18,21.12,21.17,425182.0,18.5677,18.6028,18.5501,18.594,425182.0
2020-04-06 13:30:00,21.17,21.19,21.12,21.16,641665.0,18.594,18.6116,18.5501,18.5853,641665.0
2020-04-06 13:35:00,21.17,21.24,21.16,21.2,556047.0,18.594,18.6555,18.5853,18.6204,556047.0
2020-04-06 13:40:00,21.21,21.25,21.18,21.24,471641.0,18.6292,18.6643,18.6028,18.6555,471641.0
2020-04-06 13:45:00,21.23,21.28,21.21,21.26,682499.0,18.6467,18.6906,18.6292,18.6731,682499.0
2020-04-06 13:50:00,21.26,21.27,21.18,21.18,604544.0,18.6731,18.6819,18.6028,18.6028,604544.0
2020-04-06 13:55:00,21.18,21.23,21.18,21.22,480425.0,18.6028,18.6467,18.6028,18.6379,480425.0
2020-04-06 14:00:00,21.22,21.22,21.13,21.17,635450.0,18.6379,18.6379,18.5589,18.594,635450.0
2020-04-06 14:05:00,21.17,21.19,21.07,21.11,696352.0,18.594,18.6116,18.5062,18.5413,696352.0
2020-04-06 14:10:00,21.11,21.16,21.1,21.12,389626.0,18.5413,18.5853,18.5326,18.5501,389626.0
2020-04-06 14:15:00,21.11,21.17,21.08,21.15,510570.0,18.5413,18.594,18.515,18.5765,510570.0
2020-04-06 14:20:00,21.16,21.19,21.11,21.19,507488.0,18.5853,18.6116,18.5413,18.6116,507488.0
2020-04-06 14:25:00,21.19,21.21,21.14,21.17,425110.0,18.6116,18.6292,18.5677,18.594,425110.0
2020-04-06 14:30:00,21.18,21.22,21.1,21.14,465889.0,18.6028,18.6379,18.5326,18.5677,465889.0
2020-04-06 14:35:00,21.14,21.18,21.12,21.13,616503.0,18.5677,18.6028,18.5501,18.5589,616503.0
2020-04-06 14:40:00,21.13,21.14,21.08,21.14,571368.0,18.5589,18.5677,18.515,18.5677,571368.0
2020-04-06 14:45:00,21.14,21.18,21.11,21.14,1030964.0,18.5677,18.6028,18.5413,18.5677,1030964.0
2020-04-06 14:50:00,21.14,21.17,21.11,21.11,619618.0,18.5677,18.594,18.5413,18.5413,619618.0
2020-04-06 14:55:00,21.12,21.17,21.11,21.14,570638.0,18.5501,18.594,18.5413,18.5677,570638.0
2020-04-06 15:00:00,21.14,21.18,21.09,21.17,975446.0,18.5677,18.6028,18.5238,18.594,975446.0
2020-04-06 15:05:00,21.16,21.23,21.16,21.21,541311.0,18.5853,18.6467,18.5853,18.6292,541311.0
2020-04-06 15:10:00,21.21,21.23,21.14,21.16,634671.0,18.6292,18.6467,18.5677,18.5853,634671.0
2020-04-06 15:15:00,21.17,21.19,21.09,21.1,938648.0,18.594,18.6116,18.5238,18.5326,938648.0
2020-04-06 15:20:00,21.1,21.21,21.07,21.21,776751.0,18.5326,18.6292,18.5062,18.6292,776751.0
2020-04-06 15:25:00,21.21,21.23,21.17,21.23,611166.0,18.6292,18.6467,18.594,18.6467,611166.0
2020-04-06 15:30:00,21.23,21.28,21.2,21.23,1642026.0,18.6467,18.6906,18.6204,18.6467,1642026.0
2020-04-06 15:35:00,21.23,21.26,21.19,21.24,1073497.0,18.6467,18.6731,18.6116,18.6555,1073497.0
2020-04-06 15:40:00,21.23,21.33,21.21,21.32,1808040.0,18.6467,18.7346,18.6292,18.7258,1808040.0
2020-04-06 15:45:00,21.32,21.35,21.27,21.34,1907023.0,18.7258,18.7521,18.6819,18.7433,1907023.0
2020-04-06 15:50:00,21.33,21.6,21.33,21.57,5120141.0,18.7346,18.9717,18.7346,18.9454,5120141.0
2020-04-06 15:55:00,21.57,21.59,21.32,21.33,7820487.0,18.9454,18.9629,18.7258,18.7346,7820487.0
2020-04-07 09:30:00,22.8,22.84,22.65,22.73,4593760.0,20.0257,20.0608,19.8939,19.9642,4593760.0
2020-04-07 09:35:00,22.72,22.75,22.54,22.55,2623778.0,19.9554,19.9818,19.7973,19.8061,2623778.0
2020-04-07 09:40:00,22.56,22.64,22.51,22.61,1953198.0,19.8149,19.8852,19.771,19.8588,1953198.0
2020-04-07 09:45:00,22.62,22.68,22.57,22.62,1360725.0,19.8676,19.9203,19.8237,19.8676,1360725.0
2020-04-07 09:50:00,22.62,22.78,22.59,22.77,1514963.0,19.8676,20.0081,19.8412,19.9993,1514963.0
2020-04-07 09:55:00,22.77,22.85,22.72,22.81,1530688.0,19.9993,20.0696,19.9554,20.0345,1530688.0
2020-04-07 10:00:00,22.82,22.83,22.64,22.67,1190775.0,20.0433,20.052,19.8852,19.9115,1190775.0
2020-04-07 10:05:00,22.68,22.73,22.45,22.45,1235946.0,19.9203,19.9642,19.7183,19.7183,1235946.0
2020-04-07 10:10:00,22.45,22.52,22.28,22.33,1486265.0,19.7183,19.7798,19.569,19.6129,1486265.0
2020-04-07 10:15:00,22.32,22.35,22.13,22.2,1236625.0,19.6041,19.6305,19.4372,19.4987,1236625.0
2020-04-07 10:20:00,22.2,22.23,21.92,21.95,1569866.0,19.4987,19.5251,19.2528,19.2791,1569866.0
2020-04-07 10:25:00,21.94,22.03,21.86,21.89,1378159.0,19.2703,19.3494,19.2001,19.2264,1378159.0
2020-04-07 10:30:00,21.89,22.13,21.87,22.08,1002914.0,19.2264,19.4372,19.2089,19.3933,1002914.0
2020-04-07 10:35:00,22.08,22.14,22.03,22.11,819159.0,19.3933,19.446,19.3494,19.4197,819159.0
2020-04-07 10:40:00,22.1,22.17,22.03,22.07,894051.0,19.4109,19.4724,19.3494,19.3845,894051.0
2020-04-07 10:45:00,22.07,22.17,21.85,21.92,1088060.0,19.3845,19.4724,19.1913,19.2528,1088060.0
2020-04-07 10:50:00,21.92,22.02,21.87,21.9,809664.0,19.2528,19.3406,19.2089,19.2352,809664.0
2020-04-07 10:55:00,21.9,22.08,21.89,22.01,754737.0,19.2352,19.3933,19.2264,19.3318,754737.0
2020-04-07 11:00:00,22.01,22.13,21.99,22.12,758906.0,19.3318,19.4372,19.3143,19.4284,758906.0
2020-04-07 11:05:00,22.11,22.26,22.08,22.23,970519.0,19.4197,19.5514,19.3933,19.5251,970519.0
2020-04-07 11:10:00,22.23,22.28,22.17,22.24,559154.0,19.5251,19.569,19.4724,19.5338,559154.0
2020-04-07 11:15:00,22.24,22.38,22.24,22.34,893851.0,19.5338,19.6568,19.5338,19.6217,893851.0
2020-04-07 11:20:00,22.34,22.34,22.2,22.28,497690.0,19.6217,19.6217,19.4987,19.569,497690.0
2020-04-07 11:25:00,22.28,22.48,22.27,22.42,1285757.0,19.569,19.7446,19.5602,19.6919,1285757.0
2020-04-07 11:30:00,22.41,22.53,22.39,22.5,979609.0,19.6832,19.7885,19.6656,19.7622,979609.0
2020-04-07 11:35:00,22.5,22.58,22.45,22.58,1000295.0,19.7622,19.8325,19.7183,19.8325,1000295.0
2020-04-07 11:40:00,22.58,22.63,22.52,22.58,871905.0,19.8325,19.8764,19.7798,19.8325,871905.0
2020-04-07 11:45:00,22.58,22.61,22.45,22.46,1452572.0,19.8325,19.8588,19.7183,19.7271,1452572.0
2020-04-07 11:50:00,22.45,22.47,22.37,22.42,1156179.0,19.7183,19.7358,19.648,19.6919,1156179.0
2020-04-07 11:55:00,22.42,22.47,22.35,22.41,852525.0,19.6919,19.7358,19.6305,19.6832,852525.0
2020-04-07 12:00:00,22.41,22.65,22.4,22.65,1478718.0,19.6832,19.8939,19.6744,19.8939,1478718.0
2020-04-07 12:05:00,22.64,22.81,22.64,22.78,2491128.0,19.8852,20.0345,19.8852,20.0081,2491128.0
2020-04-07 12:10:00,22.77,22.83,22.77,22.83,2304354.0,19.9993,20.052,19.9993,20.052,2304354.0
2020-04-07 12:15:00,22.83,22.88,22.82,22.85,1505222.0,20.052,20.096,20.0433,20.0696,1505222.0
2020-04-07 12:20:00,22.86,22.86,22.76,22.76,1159028.0,20.0784,20.0784,19.9906,19.9906,1159028.0
2020-04-07 12:25:00,22.76,22.79,22.69,22.74,603810.0,19.9906,20.0169,19.9291,19.973,603810.0
2020-04-07 12:30:00,22.75,22.77,22.63,22.7,563980.0,19.9818,19.9993,19.8764,19.9379,563980.0
2020-04-07 12:35:00,22.7,22.78,22.64,22.69,732719.0,19.9379,20.0081,19.8852,19.9291,732719.0
2020-04-07 12:40:00,22.7,22.77,22.6,22.75,811756.0,19.9379,19.9993,19.85,19.9818,811756.0
2020-04-07 12:45:00,22.74,22.79,22.72,22.75,465271.0,19.973,20.0169,19.9554,19.9818,465271.0
2020-04-07 12:50:00,22.76,22.77,22.63,22.67,535202.0,19.9906,19.9993,19.8764,19.9115,535202.0
2020-04-07 12:55:00,22.67,22.73,22.62,22.65,886169.0,19.9115,19.9642,19.8676,19.8939,886169.0
2020-04-07 13:00:00,22.66,22.69,22.63,22.66,455788.0,19.9027,19.9291,19.8764,19.9027,455788.0
2020-04-07 13:05:00,22.67,22.7,22.57,22.61,549026.0,19.9115,19.9379,19.8237,19.8588,549026.0
2020-04-07 13:10:00,22.62,22.64,22.54,22.62,474995.0,19.8676,19.8852,19.7973,19.8676,474995.0
2020-04-07 13:15:00,22.62,22.63,22.5,22.53,493084.0,19.8676,19.8764,19.7622,19.7885,493084.0
2020-04-07 13:20:00,22.53,22.62,22.5,22.6,835778.0,19.7885,19.8676,19.7622,19.85,835778.0
2020-04-07 13:25:00,22.61,22.62,22.55,22.61,462345.0,19.8588,19.8676,19.8061,19.8588,462345.0
2020-04-07 13:30:00,22.62,22.64,22.55,22.59,430463.0,19.8676,19.8852,19.8061,19.8412,430463.0
2020-04-07 13:35:00,22.59,22.66,22.56,22.6,546440.0,19.8412,19.9027,19.8149,19.85,546440.0
2020-04-07 13:40:00,22.6,22.66,22.55,22.58,436248.0,19.85,19.9027,19.8061,19.8325,436248.0
2020-04-07 13:45:00,22.58,22.62,22.51,22.52,388306.0,19.8325,19.8676,19.771,19.7798,388306.0
2020-04-07 13:50:00,22.52,22.52,22.45,22.5,717626.0,19.7798,19.7798,19.7183,19.7622,717626.0
2020-04-07 13:55:00,22.5,22.54,22.47,22.53,639929.0,19.7622,19.7973,19.7358,19.7885,639929.0
2020-04-07 14:00:00,22.52,22.53,22.4,22.41,632912.0,19.7798,19.7885,19.6744,19.6832,632912.0
2020-04-07 14:05:00,22.41,22.41,22.26,22.35,946186.0,19.6832,19.6832,19.5514,19.6305,946186.0
2020-04-07 14:10:00,22.35,22.47,22.35,22.39,854219.0,19.6305,19.7358,19.6305,19.6656,854219.0
2020-04-07 14:15:00,22.39,22.42,22.23,22.25,557464.0,19.6656,19.6919,19.5251,19.5426,557464.0
2020-04-07 14:20:00,22.25,22.44,22.24,22.41,654750.0,19.5426,19.7095,19.5338,19.6832,654750.0
2020-04-07 14:25:00,22.41,22.49,22.38,22.4,778976.0,19.6832,19.7534,19.6568,19.6744,778976.0
2020-04-07 14:30:00,22.39,22.44,22.34,22.37,437614.0,19.6656,19.7095,19.6217,19.648,437614.0
2020-04-07 14:35:00,22.36,22.37,22.26,22.27,388781.0,19.6392,19.648,19.5514,19.5602,388781.0
2020-04-07 14:40:00,22.27,22.29,22.13,22.16,674699.0,19.5602,19.5778,19.4372,19.4636,674699.0
2020-04-07 14:45:00,22.15,22.23,22.13,22.14,642735.0,19.4548,19.5251,19.4372,19.446,642735.0
2020-04-07 14:50:00,22.13,22.15,22.02,22.06,735271.0,19.4372,19.4548,19.3406,19.3757,735271.0
2020-04-07 14:55:00,22.05,22.19,22.04,22.16,1064972.0,19.367,19.4899,19.3582,19.4636,1064972.0
2020-04-07 15:00:00,22.16,22.32,22.15,22.31,947460.0,19.4636,19.6041,19.4548,19.5953,947460.0
2020-04-07 15:05:00,22.3,22.38,22.22,22.37,775107.0,19.5865,19.6568,19.5163,19.648,775107.0
2020-04-07 15:10:00,22.37,22.44,22.33,22.38,757523.0,19.648,19.7095,19.6129,19.6568,757523.0
2020-04-07 15:15:00,22.38,22.4,22.15,22.15,696224.0,19.6568,19.6744,19.4548,19.4548,696224.0
2020-04-07 15:20:00,22.15,22.18,22.02,22.04,778906.0,19.4548,19.4811,19.3406,19.3582,778906.0
2020-04-07 15:25:00,22.04,22.23,22.04,22.07,1113329.0,19.3582,19.5251,19.3582,19.3845,1113329.0
2020-04-07 15:30:00,22.07,22.23,22.02,22.19,1153513.0,19.3845,19.5251,19.3406,19.4899,1153513.0
2020-04-07 15:35:00,22.19,22.33,22.16,22.31,1102624.0,19.4899,19.6129,19.4636,19.5953,1102624.0
2020-04-07 15:40:00,22.32,22.37,22.23,22.27,1032714.0,19.6041,19.648,19.5251,19.5602,1032714.0
2020-04-07 15:45:00,22.27,22.47,22.25,22.47,1494832.0,19.5602,19.7358,19.5426,19.7358,1494832.0
2020-04-07 15:50:00,22.47,22.48,22.1,22.28,2884626.0,19.7358,19.7446,19.4109,19.569,2884626.0
2020-04-07 15:55:00,22.29,22.34,22.11,22.13,4498004.0,19.5778,19.6217,19.4197,19.4372,4498004.0
2020-04-08 09:30:00,22.52,22.69,22.41,22.64,1978310.0,19.7798,19.9291,19.6832,19.8852,1978310.0
2020-04-08 09:35:00,22.63,22.67,22.45,22.6,1113093.0,19.8764,19.9115,19.7183,19.85,1113093.0
2020-04-08 09:40:00,22.61,22.75,22.6,22.66,1237445.0,19.8588,19.9818,19.85,19.9027,1237445.0
2020-04-08 09:45:00,22.66,22.74,22.57,22.58,1101965.0,19.9027,19.973,19.8237,19.8325,1101965.0
2020-04-08 09:50:00,22.58,22.67,22.51,22.61,1144954.0,19.8325,19.9115,19.771,19.8588,1144954.0
2020-04-08 09:55:00,22.61,22.64,22.46,22.5,1105404.0,19.8588,19.8852,19.7271,19.7622,1105404.0
2020-04-08 10:00:00,22.5,22.6,22.47,22.47,723716.0,19.7622,19.85,19.7358,19.7358,723716.0
2020-04-08 10:05:00,22.48,22.54,22.44,22.49,713919.0,19.7446,19.7973,19.7095,19.7534,713919.0
2020-04-08 10:10:00,22.48,22.55,22.45,22.49,819566.0,19.7446,19.8061,19.7183,19.7534,819566.0
2020-04-08 10:15:00,22.5,22.63,22.46,22.63,613935.0,19.7622,19.8764,19.7271,19.8764,613935.0
2020-04-08 10:20:00,22.63,22.65,22.58,22.59,677910.0,19.8764,19.8939,19.8325,19.8412,677910.0
2020-04-08 10:25:00,22.59,22.7,22.58,22.68,677483.0,19.8412,19.9379,19.8325,19.9203,677483.0
2020-04-08 10:30:00,22.68,22.78,22.67,22.78,1105240.0,19.9203,20.0081,19.9115,20.0081,1105240.0
2020-04-08 10:35:00,22.78,22.78,22.7,22.73,622097.0,20.0081,20.0081,19.9379,19.9642,622097.0
2020-04-08 10:40:00,22.73,22.77,22.71,22.74,999240.0,19.9642,19.9993,19.9466,19.973,999240.0
2020-04-08 10:45:00,22.74,22.79,22.74,22.79,779141.0,19.973,20.0169,19.973,20.0169,779141.0
2020-04-08 10:50:00,22.79,22.83,22.76,22.79,803271.0,20.0169,20.052,19.9906,20.0169,803271.0
2020-04-08 10:55:00,22.79,22.88,22.74,22.86,812659.0,20.0169,20.096,19.973,20.0784,812659.0
2020-04-08 11:00:00,22.85,22.87,22.79,22.8,649760.0,20.0696,20.0872,20.0169,20.0257,649760.0
2020-04-08 11:05:00,22.8,22.87,22.78,22.84,404382.0,20.0257,20.0872,20.0081,20.0608,404382.0
2020-04-08 11:10:00,22.83,22.93,22.82,22.85,807018.0,20.052,20.1399,20.0433,20.0696,807018.0
2020-04-08 11:15:00,22.85,22.96,22.83,22.92,739286.0,20.0696,20.1662,20.052,20.1311,739286.0
2020-04-08 11:20:00,22.92,22.98,22.91,22.95,756346.0,20.1311,20.1838,20.1223,20.1574,756346.0
2020-04-08 11:25:00,22.95,23.0,22.94,22.97,724430.0,20.1574,20.2014,20.1487,20.175,724430.0
2020-04-08 11:30:00,22.98,23.13,22.96,23.12,1736638.0,20.1838,20.3155,20.1662,20.3068,1736638.0
2020-04-08 11:35:00,23.12,23.14,23.07,23.1,1229277.0,20.3068,20.3243,20.2628,20.2892,1229277.0
2020-04-08 11:40:00,23.11,23.17,23.06,23.07,1283020.0,20.298,20.3507,20.2541,20.2628,1283020.0
2020-04-08 11:45:00,23.06,23.19,23.03,23.18,853280.0,20.2541,20.3682,20.2277,20.3595,853280.0
2020-04-08 11:50:00,23.17,23.19,23.01,23.04,1115461.0,20.3507,20.3682,20.2101,20.2365,1115461.0
2020-04-08 11:55:00,23.04,23.08,22.98,23.06,1037929.0,20.2365,20.2716,20.1838,20.2541,1037929.0
2020-04-08 12:00:00,23.06,23.13,23.02,23.1,1398196.0,20.2541,20.3155,20.2189,20.2892,1398196.0
2020-04-08 12:05:00,23.1,23.16,23.04,23.12,910285.0,20.2892,20.3419,20.2365,20.3068,910285.0
2020-04-08 12:10:00,23.12,23.17,23.11,23.14,1031293.0,20.3068,20.3507,20.298,20.3243,1031293.0
2020-04-08 12:15:00,23.14,23.25,23.13,23.23,1335260.0,20.3243,20.4209,20.3155,20.4034,1335260.0
2020-04-08 12:20:00,23.23,23.25,23.2,23.25,789410.0,20.4034,20.4209,20.377,20.4209,789410.0
2020-04-08 12:25:00,23.25,23.25,23.19,23.22,860551.0,20.4209,20.4209,20.3682,20.3946,860551.0
2020-04-08 12:30:00,23.23,23.26,23.19,23.23,897368.0,20.4034,20.4297,20.3682,20.4034,897368.0
2020-04-08 12:35:00,23.23,23.28,23.13,23.25,2206074.0,20.4034,20.4473,20.3155,20.4209,2206074.0
2020-04-08 12:40:00,23.26,23.27,23.18,23.23,643068.0,20.4297,20.4385,20.3595,20.4034,643068.0
2020-04-08 12:45:00,23.23,23.27,23.17,23.19,697390.0,20.4034,20.4385,20.3507,20.3682,697390.0
2020-04-08 12:50:00,23.19,23.22,23.15,23.17,651038.0,20.3682,20.3946,20.3331,20.3507,651038.0
2020-04-08 12:55:00,23.18,23.18,23.09,23.12,596988.0,20.3595,20.3595,20.2804,20.3068,596988.0
2020-04-08 13:00:00,23.12,23.14,23.02,23.07,694823.0,20.3068,20.3243,20.2189,20.2628,694823.0
2020-04-08 13:05:00,23.07,23.11,23.04,23.04,486706.0,20.2628,20.298,20.2365,20.2365,486706.0
2020-04-08 13:10:00,23.03,23.11,23.02,23.1,415540.0,20.2277,20.298,20.2189,20.2892,415540.0
2020-04-08 13:15:00,23.09,23.13,23.07,23.13,307238.0,20.2804,20.3155,20.2628,20.3155,307238.0
2020-04-08 13:20:00,23.13,23.16,23.1,23.16,342151.0,20.3155,20.3419,20.2892,20.3419,342151.0
2020-04-08 13:25:00,23.15,23.17,23.06,23.08,377647.0,20.3331,20.3507,20.2541,20.2716,377647.0
2020-04-08 13:30:00,23.07,23.1,22.97,22.99,533435.0,20.2628,20.2892,20.175,20.1926,533435.0
2020-04-08 13:35:00,22.99,23.0,22.9,22.91,563906.0,20.1926,20.2014,20.1135,20.1223,563906.0
2020-04-08 13:40:00,22.92,22.96,22.87,22.91,359593.0,20.1311,20.1662,20.0872,20.1223,359593.0
2020-04-08 13:45:00,22.91,22.97,22.9,22.94,431010.0,20.1223,20.175,20.1135,20.1487,431010.0
2020-04-08 13:50:00,22.94,23.0,22.93,23.0,294236.0,20.1487,20.2014,20.1399,20.2014,294236.0
2020-04-08 13:55:00,23.0,23.02,22.9,22.92,747766.0,20.2014,20.2189,20.1135,20.1311,747766.0
2020-04-08 14:00:00,22.92,23.02,22.9,22.99,659965.0,20.1311,20.2189,20.1135,20.1926,659965.0
2020-04-08 14:05:00,23.0,23.05,22.95,23.0,608071.0,20.2014,20.2453,20.1574,20.2014,608071.0
2020-04-08 14:10:00,23.01,23.07,22.98,23.03,550160.0,20.2101,20.2628,20.1838,20.2277,550160.0
2020-04-08 14:15:00,23.04,23.1,23.02,23.05,321387.0,20.2365,20.2892,20.2189,20.2453,321387.0
2020-04-08 14:20:00,23.06,23.14,23.0,23.13,575736.0,20.2541,20.3243,20.2014,20.3155,575736.0
2020-04-08 14:25:00,23.13,23.15,23.07,23.1,439413.0,20.3155,20.3331,20.2628,20.2892,439413.0
2020-04-08 14:30:00,23.1,23.18,23.09,23.16,465050.0,20.2892,20.3595,20.2804,20.3419,465050.0
2020-04-08 14:35:00,23.15,23.2,23.13,23.19,365913.0,20.3331,20.377,20.3155,20.3682,365913.0
2020-04-08 14:40:00,23.19,23.22,23.15,23.16,598824.0,20.3682,20.3946,20.3331,20.3419,598824.0
2020-04-08 14:45:00,23.15,23.22,23.13,23.14,773744.0,20.3331,20.3946,20.3155,20.3243,773744.0
2020-04-08 14:50:00,23.14,23.24,23.13,23.23,706332.0,20.3243,20.4122,20.3155,20.4034,706332.0
2020-04-08 14:55:00,23.23,23.3,23.21,23.3,1101416.0,20.4034,20.4649,20.3858,20.4649,1101416.0
2020-04-08 15:00:00,23.3,23.4,23.26,23.39,1150852.0,20.4649,20.5527,20.4297,20.5439,1150852.0
2020-04-08 15:05:00,23.39,23.49,23.37,23.46,1156829.0,20.5439,20.6317,20.5263,20.6054,1156829.0
2020-04-08 15:10:00,23.46,23.49,23.27,23.28,1098495.0,20.6054,20.6317,20.4385,20.4473,1098495.0
2020-04-08 15:15:00,23.29,23.39,23.28,23.34,631418.0,20.4561,20.5439,20.4473,20.5,631418.0
2020-04-08 15:20:00,23.34,23.37,23.22,23.25,739276.0,20.5,20.5263,20.3946,20.4209,739276.0
2020-04-08 15:25:00,23.26,23.35,23.25,23.3,623973.0,20.4297,20.5088,20.4209,20.4649,623973.0
2020-04-08 15:30:00,23.3,23.4,23.26,23.3,1096130.0,20.4649,20.5527,20.4297,20.4649,1096130.0
2020-04-08 15:35:00,23.29,23.31,23.24,23.3,965756.0,20.4561,20.4736,20.4122,20.4649,965756.0
2020-04-08 15:40:00,23.3,23.36,23.21,23.33,1095406.0,20.4649,20.5176,20.3858,20.4912,1095406.0
2020-04-08 15:45:00,23.34,23.4,23.28,23.39,1285850.0,20.5,20.5527,20.4473,20.5439,1285850.0
2020-04-08 15:50:00,23.4,23.6,23.39,23.55,2636584.0,20.5527,20.7284,20.5439,20.6844,2636584.0
2020-04-08 15:55:00,23.55,23.57,23.36,23.43,3785587.0,20.6844,20.702,20.5176,20.579,3785587.0
2020-04-09 09:30:00,24.07,24.4,24.05,24.12,5015327.0,21.1412,21.431,21.1236,21.1851,5015327.0
2020-04-09 09:35:00,24.13,24.3,24.09,24.29,2347637.0,21.1939,21.3432,21.1587,21.3344,2347637.0
2020-04-09 09:40:00,24.29,24.69,24.28,24.67,3292892.0,21.3344,21.6857,21.3256,21.6682,3292892.0
2020-04-09 09:45:00,24.67,24.72,24.54,24.59,2647159.0,21.6682,21.7121,21.554,21.5979,2647159.0
2020-04-09 09:50:00,24.58,24.81,24.52,24.69,2706670.0,21.5891,21.7911,21.5364,21.6857,2706670.0
2020-04-09 09:55:00,24.7,24.9,24.68,24.89,1848858.0,21.6945,21.8702,21.6769,21.8614,1848858.0
2020-04-09 10:00:00,24.89,24.96,24.67,24.68,2466019.0,21.8614,21.9229,21.6682,21.6769,2466019.0
2020-04-09 10:05:00,24.68,24.79,24.54,24.57,1680259.0,21.6769,21.7736,21.554,21.5803,1680259.0
2020-04-09 10:10:00,24.56,24.69,24.54,24.68,1428569.0,21.5715,21.6857,21.554,21.6769,1428569.0
2020-04-09 10:15:00,24.68,24.69,24.42,24.44,1617278.0,21.6769,21.6857,21.4486,21.4661,1617278.0
2020-04-09 10:20:00,24.43,24.52,24.41,24.51,2160843.0,21.4574,21.5364,21.4398,21.5276,2160843.0
2020-04-09 10:25:00,24.51,24.69,24.47,24.68,1391416.0,21.5276,21.6857,21.4925,21.6769,1391416.0
2020-04-09 10:30:00,24.68,24.76,24.6,24.75,1238557.0,21.6769,21.7472,21.6067,21.7384,1238557.0
2020-04-09 10:35:00,24.74,24.85,24.7,24.8,1269804.0,21.7296,21.8263,21.6945,21.7823,1269804.0
2020-04-09 10:40:00,24.81,24.85,24.72,24.8,1198884.0,21.7911,21.8263,21.7121,21.7823,1198884.0
2020-04-09 10:45:00,24.8,24.8,24.64,24.66,1056956.0,21.7823,21.7823,21.6418,21.6594,1056956.0
2020-04-09 10:50:00,24.67,24.69,24.52,24.56,1143686.0,21.6682,21.6857,21.5364,21.5715,1143686.0
2020-04-09 10:55:00,24.56,24.66,24.53,24.61,969532.0,21.5715,21.6594,21.5452,21.6155,969532.0
2020-04-09 11:00:00,24.61,24.63,24.42,24.47,1217742.0,21.6155,21.633,21.4486,21.4925,1217742.0
2020-04-09 11:05:00,24.47,24.54,24.44,24.48,1670333.0,21.4925,21.554,21.4661,21.5013,1670333.0
2020-04-09 11:10:00,24.48,24.6,24.47,24.58,1300926.0,21.5013,21.6067,21.4925,21.5891,1300926.0
2020-04-09 11:15:00,24.59,24.6,24.5,24.55,765627.0,21.5979,21.6067,21.5188,21.5628,765627.0
2020-04-09 11:20:00,24.55,24.68,24.48,24.48,1573494.0,21.5628,21.6769,21.5013,21.5013,1573494.0
2020-04-09 11:25:00,24.48,24.56,24.37,24.54,1754898.0,21.5013,21.5715,21.4047,21.554,1754898.0
2020-04-09 11:30:00,24.54,24.57,24.45,24.52,856579.0,21.554,21.5803,21.4749,21.5364,856579.0
2020-04-09 11:35:00,24.52,24.59,24.47,24.54,968898.0,21.5364,21.5979,21.4925,21.554,968898.0
2020-04-09 11:40:00,24.54,24.57,24.48,24.55,824087.0,21.554,21.5803,21.5013,21.5628,824087.0
2020-04-09 11:45:00,24.55,24.67,24.53,24.66,872918.0,21.5628,21.6682,21.5452,21.6594,872918.0
2020-04-09 11:50:00,24.66,24.71,24.62,24.71,1085507.0,21.6594,21.7033,21.6242,21.7033,1085507.0
2020-04-09 11:55:00,24.7,24.79,24.65,24.79,984363.0,21.6945,21.7736,21.6506,21.7736,984363.0
2020-04-09 12:00:00,24.79,24.8,24.67,24.79,886238.0,21.7736,21.7823,21.6682,21.7736,886238.0
2020-04-09 12:05:00,24.79,24.86,24.72,24.86,934850.0,21.7736,21.835,21.7121,21.835,934850.0
2020-04-09 12:10:00,24.86,24.94,24.81,24.94,1094937.0,21.835,21.9053,21.7911,21.9053,1094937.0
2020-04-09 12:15:00,24.94,24.99,24.85,24.98,1055624.0,21.9053,21.9492,21.8263,21.9404,1055624.0
2020-04-09 12:20:00,24.97,25.0,24.95,24.98,1758319.0,21.9316,21.958,21.9141,21.9404,1758319.0
2020-04-09 12:25:00,24.98,24.98,24.89,24.89,1299244.0,21.9404,21.9404,21.8614,21.8614,1299244.0
2020-04-09 12:30:00,24.89,24.99,24.89,24.91,777974.0,21.8614,21.9492,21.8614,21.879,777974.0
2020-04-09 12:35:00,24.9,25.0,24.87,24.98,789755.0,21.8702,21.958,21.8438,21.9404,789755.0
2020-04-09 12:40:00,24.98,25.02,24.95,24.97,2373578.0,21.9404,21.9756,21.9141,21.9316,2373578.0
2020-04-09 12:45:00,24.96,25.0,24.88,24.95,1190815.0,21.9229,21.958,21.8526,21.9141,1190815.0
2020-04-09 12:50:00,24.96,25.02,24.94,24.98,1012333.0,21.9229,21.9756,21.9053,21.9404,1012333.0
2020-04-09 12:55:00,24.98,25.14,24.96,25.11,1393610.0,21.9404,22.081,21.9229,22.0546,1393610.0
2020-04-09 13:00:00,25.11,25.12,25.03,25.11,1207440.0,22.0546,22.0634,21.9843,22.0546,1207440.0
2020-04-09 13:05:00,25.12,25.17,25.08,25.09,1223997.0,22.0634,22.1073,22.0283,22.037,1223997.0
2020-04-09 13:10:00,25.1,25.15,25.06,25.15,972913.0,22.0458,22.0897,22.0107,22.0897,972913.0
2020-04-09 13:15:00,25.15,25.21,25.09,25.21,1003980.0,22.0897,22.1424,22.037,22.1424,1003980.0
2020-04-09 13:20:00,25.21,25.27,25.17,25.19,985725.0,22.1424,22.1951,22.1073,22.1249,985725.0
2020-04-09 13:25:00,25.19,25.32,25.18,25.27,1180288.0,22.1249,22.2391,22.1161,22.1951,1180288.0
2020-04-09 13:30:00,25.27,25.29,25.21,25.27,826432.0,22.1951,22.2127,22.1424,22.1951,826432.0
2020-04-09 13:35:00,25.27,25.29,25.03,25.06,1212635.0,22.1951,22.2127,21.9843,22.0107,1212635.0
2020-04-09 13:40:00,25.06,25.12,25.03,25.06,780476.0,22.0107,22.0634,21.9843,22.0107,780476.0
2020-04-09 13:45:00,25.05,25.06,24.93,24.98,1074735.0,22.0019,22.0107,21.8965,21.9404,1074735.0
2020-04-09 13:50:00,24.97,25.02,24.87,24.99,903301.0,21.9316,21.9756,21.8438,21.9492,903301.0
2020-04-09 13:55:00,25.0,25.1,24.96,25.08,820725.0,21.958,22.0458,21.9229,22.0283,820725.0
2020-04-09 14:00:00,25.08,25.09,24.82,24.84,1168171.0,22.0283,22.037,21.7999,21.8175,1168171.0
2020-04-09 14:05:00,24.83,24.86,24.76,24.82,975676.0,21.8087,21.835,21.7472,21.7999,975676.0
2020-04-09 14:10:00,24.82,24.89,24.75,24.75,641352.0,21.7999,21.8614,21.7384,21.7384,641352.0
2020-04-09 14:15:00,24.75,24.79,24.65,24.7,954927.0,21.7384,21.7736,21.6506,21.6945,954927.0
2020-04-09 14:20:00,24.69,24.81,24.6,24.78,963365.0,21.6857,21.7911,21.6067,21.7648,963365.0
2020-04-09 14:25:00,24.78,24.81,24.67,24.7,665395.0,21.7648,21.7911,21.6682,21.6945,665395.0
2020-04-09 14:30:00,24.7,24.8,24.68,24.7,920805.0,21.6945,21.7823,21.6769,21.6945,920805.0
2020-04-09 14:35:00,24.7,24.79,24.69,24.75,605182.0,21.6945,21.7736,21.6857,21.7384,605182.0
2020-04-09 14:40:00,24.75,24.78,24.67,24.73,699266.0,21.7384,21.7648,21.6682,21.7209,699266.0
2020-04-09 14:45:00,24.73,24.75,24.53,24.58,767162.0,21.7209,21.7384,21.5452,21.5891,767162.0
2020-04-09 14:50:00,24.58,24.61,24.45,24.45,1154622.0,21.5891,21.6155,21.4749,21.4749,1154622.0
2020-04-09 14:55:00,24.46,24.61,24.41,24.61,1052350.0,21.4837,21.6155,21.4398,21.6155,1052350.0
2020-04-09 15:00:00,24.61,24.64,24.5,24.56,1037954.0,21.6155,21.6418,21.5188,21.5715,1037954.0
2020-04-09 15:05:00,24.56,24.75,24.46,24.74,1360021.0,21.5715,21.7384,21.4837,21.7296,1360021.0
2020-04-09 15:10:00,24.74,24.85,24.7,24.84,1517422.0,21.7296,21.8263,21.6945,21.8175,1517422.0
2020-04-09 15:15:00,24.83,24.89,24.77,24.83,1240374.0,21.8087,21.8614,21.756,21.8087,1240374.0
2020-04-09 15:20:00,24.83,24.89,24.73,24.74,1070444.0,21.8087,21.8614,21.7209,21.7296,1070444.0
2020-04-09 15:25:00,24.74,24.9,24.73,24.9,989024.0,21.7296,21.8702,21.7209,21.8702,989024.0
2020-04-09 15:30:00,24.89,25.0,24.89,24.96,1353959.0,21.8614,21.958,21.8614,21.9229,1353959.0
2020-04-09 15:35:00,24.96,24.98,24.82,24.92,1157872.0,21.9229,21.9404,21.7999,21.8877,1157872.0
2020-04-09 15:40:00,24.92,25.01,24.89,24.97,1662053.0,21.8877,21.9668,21.8614,21.9316,1662053.0
2020-04-09 15:45:00,24.96,25.0,24.81,24.83,1395085.0,21.9229,21.958,21.7911,21.8087,1395085.0
2020-04-09 15:50:00,24.84,24.98,24.77,24.97,2581197.0,21.8175,21.9404,21.756,21.9316,2581197.0
2020-04-09 15:55:00,24.97,24.98,24.84,24.85,4393464.0,21.9316,21.9404,21.8175,21.8263,4393464.0
2020-04-13 09:30:00,24.78,24.85,24.33,24.34,3410781.0,21.7648,21.8263,21.3695,21.3783,3410781.0
2020-04-13 09:35:00,24.33,24.34,23.93,24.15,3081973.0,21.3695,21.3783,21.0182,21.2114,3081973.0
2020-04-13 09:40:00,24.15,24.18,23.95,24.11,1476900.0,21.2114,21.2378,21.0358,21.1763,1476900.0
2020-04-13 09:45:00,24.11,24.15,23.88,24.01,1525093.0,21.1763,21.2114,20.9743,21.0885,1525093.0
2020-04-13 09:50:00,24.01,24.27,23.98,24.23,1373721.0,21.0885,21.3168,21.0621,21.2817,1373721.0
2020-04-13 09:55:00,24.23,24.39,24.22,24.25,1029539.0,21.2817,21.4222,21.2729,21.2993,1029539.0
2020-04-13 10:00:00,24.25,24.42,24.22,24.35,1122353.0,21.2993,21.4486,21.2729,21.3871,1122353.0
2020-04-13 10:05:00,24.35,24.4,24.23,24.27,716609.0,21.3871,21.431,21.2817,21.3168,716609.0
2020-04-13 10:10:00,24.27,24.31,24.19,24.23,1191760.0,21.3168,21.352,21.2466,21.2817,1191760.0
2020-04-13 10:15:00,24.23,24.23,24.02,24.08,1167786.0,21.2817,21.2817,21.0972,21.1499,1167786.0
2020-04-13 10:20:00,24.08,24.15,24.02,24.02,743624.0,21.1499,21.2114,21.0972,21.0972,743624.0
2020-04-13 10:25:00,24.02,24.16,24.01,24.15,899920.0,21.0972,21.2202,21.0885,21.2114,899920.0
2020-04-13 10:30:00,24.15,24.16,24.03,24.06,749168.0,21.2114,21.2202,21.106,21.1324,749168.0
2020-04-13 10:35:00,24.06,24.08,23.9,23.94,1338683.0,21.1324,21.1499,20.9918,21.027,1338683.0
2020-04-13 10:40:00,23.94,24.02,23.93,24.01,892384.0,21.027,21.0972,21.0182,21.0885,892384.0
2020-04-13 10:45:00,24.01,24.15,24.0,24.08,1070811.0,21.0885,21.2114,21.0797,21.1499,1070811.0
2020-04-13 10:50:00,24.08,24.11,23.98,23.98,794198.0,21.1499,21.1763,21.0621,21.0621,794198.0
2020-04-13 10:55:00,23.99,24.02,23.93,23.98,757158.0,21.0709,21.0972,21.0182,21.0621,757158.0
2020-04-13 11:00:00,23.98,24.05,23.93,23.98,862104.0,21.0621,21.1236,21.0182,21.0621,862104.0
2020-04-13 11:05:00,23.98,23.99,23.78,23.8,1119271.0,21.0621,21.0709,20.8864,20.904,1119271.0
2020-04-13 11:10:00,23.81,23.95,23.81,23.94,590243.0,20.9128,21.0358,20.9128,21.027,590243.0
2020-04-13 11:15:00,23.94,24.02,23.91,24.01,618087.0,21.027,21.0972,21.0006,21.0885,618087.0
2020-04-13 11:20:00,24.02,24.05,23.96,24.03,636209.0,21.0972,21.1236,21.0445,21.106,636209.0
2020-04-13 11:25:00,24.03,24.1,24.01,24.07,578537.0,21.106,21.1675,21.0885,21.1412,578537.0
2020-04-13 11:30:00,24.07,24.12,24.02,24.08,659748.0,21.1412,21.1851,21.0972,21.1499,659748.0
2020-04-13 11:35:00,24.08,24.15,24.05,24.11,728798.0,21.1499,21.2114,21.1236,21.1763,728798.0
2020-04-13 11:40:00,24.11,24.12,24.03,24.06,561724.0,21.1763,21.1851,21.106,21.1324,561724.0
2020-04-13 11:45:00,24.06,24.12,24.03,24.12,626195.0,21.1324,21.1851,21.106,21.1851,626195.0
2020-04-13 11:50:00,24.11,24.23,24.11,24.23,884504.0,21.1763,21.2817,21.1763,21.2817,884504.0
2020-04-13 11:55:00,24.22,24.23,24.11,24.14,591304.0,21.2729,21.2817,21.1763,21.2026,591304.0
2020-04-13 12:00:00,24.14,24.16,24.08,24.1,630771.0,21.2026,21.2202,21.1499,21.1675,630771.0
2020-04-13 12:05:00,24.1,24.16,24.09,24.14,468453.0,21.1675,21.2202,21.1587,21.2026,468453.0
2020-04-13 12:10:00,24.14,24.2,24.13,24.2,435215.0,21.2026,21.2553,21.1939,21.2553,435215.0
2020-04-13 12:15:00,24.2,24.28,24.17,24.21,600746.0,21.2553,21.3256,21.229,21.2641,600746.0
2020-04-13 12:20:00,24.21,24.23,24.14,24.17,500623.0,21.2641,21.2817,21.2026,21.229,500623.0
2020-04-13 12:25:00,24.16,24.2,24.07,24.08,439397.0,21.2202,21.2553,21.1412,21.1499,439397.0
2020-04-13 12:30:00,24.08,24.08,24.0,24.04,414878.0,21.1499,21.1499,21.0797,21.1148,414878.0
2020-04-13 12:35:00,24.05,24.09,24.03,24.05,433628.0,21.1236,21.1587,21.106,21.1236,433628.0
2020-04-13 12:40:00,24.05,24.1,24.04,24.07,363866.0,21.1236,21.1675,21.1148,21.1412,363866.0
2020-04-13 12:45:00,24.07,24.11,24.05,24.09,402044.0,21.1412,21.1763,21.1236,21.1587,402044.0
2020-04-13 12:50:00,24.08,24.08,23.97,23.98,776143.0,21.1499,21.1499,21.0533,21.0621,776143.0
2020-04-13 12:55:00,23.99,24.02,23.95,23.99,612105.0,21.0709,21.0972,21.0358,21.0709,612105.0
2020-04-13 13:00:00,23.98,24.03,23.94,24.03,861246.0,21.0621,21.106,21.027,21.106,861246.0
2020-04-13 13:05:00,24.03,24.06,23.98,24.03,466156.0,21.106,21.1324,21.0621,21.106,466156.0
2020-04-13 13:10:00,24.04,24.05,23.91,23.94,546214.0,21.1148,21.1236,21.0006,21.027,546214.0
2020-04-13 13:15:00,23.93,23.97,23.89,23.96,636836.0,21.0182,21.0533,20.9831,21.0445,636836.0
2020-04-13 13:20:00,23.97,23.97,23.92,23.94,324881.0,21.0533,21.0533,21.0094,21.027,324881.0
2020-04-13 13:25:00,23.95,23.98,23.92,23.96,393366.0,21.0358,21.0621,21.0094,21.0445,393366.0
2020-04-13 13:30:00,23.96,24.02,23.94,23.98,459433.0,21.0445,21.0972,21.027,21.0621,459433.0
2020-04-13 13:35:00,23.98,24.06,23.95,24.05,488851.0,21.0621,21.1324,21.0358,21.1236,488851.0
2020-04-13 13:40:00,24.05,24.1,24.03,24.05,525201.0,21.1236,21.1675,21.106,21.1236,525201.0
2020-04-13 13:45:00,24.05,24.09,23.98,23.99,575503.0,21.1236,21.1587,21.0621,21.0709,575503.0
2020-04-13 13:50:00,23.99,24.07,23.98,24.05,562922.0,21.0709,21.1412,21.0621,21.1236,562922.0
2020-04-13 13:55:00,24.04,24.07,23.97,23.99,439297.0,21.1148,21.1412,21.0533,21.0709,439297.0
2020-04-13 14:00:00,23.99,24.05,23.95,24.03,414843.0,21.0709,21.1236,21.0358,21.106,414843.0
2020-04-13 14:05:00,24.03,24.09,23.99,24.01,494118.0,21.106,21.1587,21.0709,21.0885,494118.0
2020-04-13 14:10:00,24.01,24.03,23.95,24.0,764038.0,21.0885,21.106,21.0358,21.0797,764038.0
2020-04-13 14:15:00,24.0,24.03,23.97,23.99,436347.0,21.0797,21.106,21.0533,21.0709,436347.0
2020-04-13 14:20:00,23.99,24.0,23.88,23.93,658098.0,21.0709,21.0797,20.9743,21.0182,658098.0
2020-04-13 14:25:00,23.94,23.95,23.88,23.92,858994.0,21.027,21.0358,20.9743,21.0094,858994.0
2020-04-13 14:30:00,23.92,23.97,23.91,23.92,628293.0,21.0094,21.0533,21.0006,21.0094,628293.0
2020-04-13 14:35:00,23.92,23.93,23.85,23.87,544003.0,21.0094,21.0182,20.9479,20.9655,544003.0
2020-04-13 14:40:00,23.86,23.89,23.82,23.85,637956.0,20.9567,20.9831,20.9216,20.9479,637956.0
2020-04-13 14:45:00,23.85,23.92,23.81,23.88,576110.0,20.9479,21.0094,20.9128,20.9743,576110.0
2020-04-13 14:50:00,23.87,23.92,23.83,23.89,1206708.0,20.9655,21.0094,20.9304,20.9831,1206708.0
2020-04-13 14:55:00,23.9,24.02,23.88,23.99,1125731.0,20.9918,21.0972,20.9743,21.0709,1125731.0
2020-04-13 15:00:00,23.99,24.0,23.82,23.86,630245.0,21.0709,21.0797,20.9216,20.9567,630245.0
2020-04-13 15:05:00,23.85,23.9,23.8,23.83,931448.0,20.9479,20.9918,20.904,20.9304,931448.0
2020-04-13 15:10:00,23.83,23.89,23.81,23.82,815893.0,20.9304,20.9831,20.9128,20.9216,815893.0
2020-04-13 15:15:00,23.83,23.98,23.8,23.98,1239068.0,20.9304,21.0621,20.904,21.0621,1239068.0
2020-04-13 15:20:00,23.98,24.02,23.93,23.97,1146166.0,21.0621,21.0972,21.0182,21.0533,1146166.0
2020-04-13 15:25:00,23.97,24.01,23.94,24.01,995043.0,21.0533,21.0885,21.027,21.0885,995043.0
2020-04-13 15:30:00,24.01,24.05,23.96,23.98,1325606.0,21.0885,21.1236,21.0445,21.0621,1325606.0
2020-04-13 15:35:00,23.97,24.04,23.94,24.01,982052.0,21.0533,21.1148,21.027,21.0885,982052.0
2020-04-13 15:40:00,24.0,24.05,23.94,24.05,1041956.0,21.0797,21.1236,21.027,21.1236,1041956.0
2020-04-13 15:45:00,24.05,24.09,23.98,24.08,1392210.0,21.1236,21.1587,21.0621,21.1499,1392210.0
2020-04-13 15:50:00,24.07,24.08,23.86,23.93,1903259.0,21.1412,21.1499,20.9567,21.0182,1903259.0
2020-04-13 15:55:00,23.92,24.04,23.87,23.93,3681405.0,21.0094,21.1148,20.9655,21.0182,3681405.0
2020-04-14 09:30:00,24.5,24.65,24.3,24.36,2502055.0,21.5188,21.6506,21.3432,21.3959,2502055.0
2020-04-14 09:35:00,24.35,24.48,24.3,24.48,1374270.0,21.3871,21.5013,21.3432,21.5013,1374270.0
2020-04-14 09:40:00,24.48,24.5,24.38,24.48,1245443.0,21.5013,21.5188,21.4134,21.5013,1245443.0
2020-04-14 09:45:00,24.48,24.49,24.31,24.41,1068877.0,21.5013,21.5101,21.352,21.4398,1068877.0
2020-04-14 09:50:00,24.41,24.41,24.16,24.2,1269769.0,21.4398,21.4398,21.2202,21.2553,1269769.0
2020-04-14 09:55:00,24.2,24.31,24.18,24.31,936922.0,21.2553,21.352,21.2378,21.352,936922.0
2020-04-14 10:00:00,24.31,24.44,24.24,24.43,909530.0,21.352,21.4661,21.2905,21.4574,909530.0
2020-04-14 10:05:00,24.42,24.44,24.26,24.28,951658.0,21.4486,21.4661,21.308,21.3256,951658.0
2020-04-14 10:10:00,24.28,24.35,24.19,24.22,1019490.0,21.3256,21.3871,21.2466,21.2729,1019490.0
2020-04-14 10:15:00,24.22,24.3,24.2,24.26,704993.0,21.2729,21.3432,21.2553,21.308,704993.0
2020-04-14 10:20:00,24.26,24.28,24.11,24.12,1208605.0,21.308,21.3256,21.1763,21.1851,1208605.0
2020-04-14 10:25:00,24.11,24.13,23.8,23.9,2707019.0,21.1763,21.1939,20.904,20.9918,2707019.0
2020-04-14 10:30:00,23.9,23.9,23.54,23.58,1984674.0,20.9918,20.9918,20.6757,20.7108,1984674.0
2020-04-14 10:35:00,23.57,23.67,23.53,23.55,1843565.0,20.702,20.7898,20.6669,20.6844,1843565.0
2020-04-14 10:40:00,23.55,23.66,23.45,23.66,1467991.0,20.6844,20.7811,20.5966,20.7811,1467991.0
2020-04-14 10:45:00,23.66,23.71,23.52,23.6,1335972.0,20.7811,20.825,20.6581,20.7284,1335972.0
2020-04-14 10:50:00,23.6,23.7,23.58,23.59,1337891.0,20.7284,20.8162,20.7108,20.7196,1337891.0
2020-04-14 10:55:00,23.6,23.64,23.55,23.57,1278393.0,20.7284,20.7635,20.6844,20.702,1278393.0
2020-04-14 11:00:00,23.57,23.58,23.33,23.34,1497153.0,20.702,20.7108,20.4912,20.5,1497153.0
2020-04-14 11:05:00,23.33,23.37,23.15,23.28,1997534.0,20.4912,20.5263,20.3331,20.4473,1997534.0
2020-04-14 11:10:00,23.27,23.33,23.17,23.23,1019836.0,20.4385,20.4912,20.3507,20.4034,1019836.0
2020-04-14 11:15:00,23.24,23.28,23.15,23.15,1035797.0,20.4122,20.4473,20.3331,20.3331,1035797.0
2020-04-14 11:20:00,23.16,23.32,23.1,23.31,1011517.0,20.3419,20.4824,20.2892,20.4736,1011517.0
2020-04-14 11:25:00,23.32,23.38,23.22,23.25,1055812.0,20.4824,20.5351,20.3946,20.4209,1055812.0
2020-04-14 11:30:00,23.26,23.38,23.23,23.37,849517.0,20.4297,20.5351,20.4034,20.5263,849517.0
2020-04-14 11:35:00,23.37,23.39,23.27,23.34,970346.0,20.5263,20.5439,20.4385,20.5,970346.0
2020-04-14 11:40:00,23.34,23.5,23.3,23.48,779089.0,20.5,20.6405,20.4649,20.623,779089.0
2020-04-14 11:45:00,23.48,23.48,23.32,23.33,852309.0,20.623,20.623,20.4824,20.4912,852309.0
2020-04-14 11:50:00,23.34,23.4,23.31,23.35,554259.0,20.5,20.5527,20.4736,20.5088,554259.0
2020-04-14 11:55:00,23.35,23.36,23.23,23.25,932650.0,20.5088,20.5176,20.4034,20.4209,932650.0
2020-04-14 12:00:00,23.25,23.51,23.24,23.48,1331347.0,20.4209,20.6493,20.4122,20.623,1331347.0
2020-04-14 12:05:00,23.47,23.53,23.43,23.48,890595.0,20.6142,20.6669,20.579,20.623,890595.0
2020-04-14 12:10:00,23.49,23.59,23.49,23.55,684852.0,20.6317,20.7196,20.6317,20.6844,684852.0
2020-04-14 12:15:00,23.56,23.7,23.53,23.59,1002366.0,20.6932,20.8162,20.6669,20.7196,1002366.0
2020-04-14 12:20:00,23.59,23.72,23.58,23.64,926404.0,20.7196,20.8337,20.7108,20.7635,926404.0
2020-04-14 12:25:00,23.64,23.69,23.58,23.6,867710.0,20.7635,20.8074,20.7108,20.7284,867710.0
2020-04-14 12:30:00,23.6,23.62,23.47,23.52,1287904.0,20.7284,20.7459,20.6142,20.6581,1287904.0
2020-04-14 12:35:00,23.52,23.59,23.44,23.45,653418.0,20.6581,20.7196,20.5878,20.5966,653418.0
2020-04-14 12:40:00,23.45,23.5,23.42,23.43,462945.0,20.5966,20.6405,20.5703,20.579,462945.0
2020-04-14 12:45:00,23.43,23.51,23.43,23.45,437794.0,20.579,20.6493,20.579,20.5966,437794.0
2020-04-14 12:50:00,23.45,23.51,23.41,23.48,526915.0,20.5966,20.6493,20.5615,20.623,526915.0
2020-04-14 12:55:00,23.48,23.55,23.42,23.43,404806.0,20.623,20.6844,20.5703,20.579,404806.0
2020-04-14 13:00:00,23.42,23.43,23.31,23.32,889057.0,20.5703,20.579,20.4736,20.4824,889057.0
2020-04-14 13:05:00,23.31,23.4,23.29,23.39,575408.0,20.4736,20.5527,20.4561,20.5439,575408.0
2020-04-14 13:10:00,23.38,23.46,23.38,23.44,362440.0,20.5351,20.6054,20.5351,20.5878,362440.0
2020-04-14 13:15:00,23.44,23.45,23.33,23.33,360954.0,20.5878,20.5966,20.4912,20.4912,360954.0
2020-04-14 13:20:00,23.34,23.42,23.31,23.39,747471.0,20.5,20.5703,20.4736,20.5439,747471.0
2020-04-14 13:25:00,23.39,23.42,23.33,23.37,442650.0,20.5439,20.5703,20.4912,20.5263,442650.0
2020-04-14 13:30:00,23.37,23.5,23.37,23.49,604006.0,20.5263,20.6405,20.5263,20.6317,604006.0
2020-04-14 13:35:00,23.49,23.52,23.44,23.5,548800.0,20.6317,20.6581,20.5878,20.6405,548800.0
2020-04-14 13:40:00,23.49,23.52,23.4,23.4,419694.0,20.6317,20.6581,20.5527,20.5527,419694.0
2020-04-14 13:45:00,23.41,23.51,23.4,23.51,532080.0,20.5615,20.6493,20.5527,20.6493,532080.0
2020-04-14 13:50:00,23.5,23.54,23.47,23.47,512030.0,20.6405,20.6757,20.6142,20.6142,512030.0
2020-04-14 13:55:00,23.47,23.5,23.41,23.48,395711.0,20.6142,20.6405,20.5615,20.623,395711.0
2020-04-14 14:00:00,23.49,23.59,23.46,23.56,458432.0,20.6317,20.7196,20.6054,20.6932,458432.0
2020-04-14 14:05:00,23.57,23.68,23.56,23.63,881730.0,20.702,20.7986,20.6932,20.7547,881730.0
2020-04-14 14:10:00,23.64,23.7,23.63,23.68,468651.0,20.7635,20.8162,20.7547,20.7986,468651.0
2020-04-14 14:15:00,23.67,23.71,23.63,23.71,620802.0,20.7898,20.825,20.7547,20.825,620802.0
2020-04-14 14:20:00,23.71,23.79,23.68,23.76,786114.0,20.825,20.8952,20.7986,20.8689,786114.0
2020-04-14 14:25:00,23.75,23.77,23.68,23.71,647123.0,20.8601,20.8777,20.7986,20.825,647123.0
2020-04-14 14:30:00,23.71,23.75,23.61,23.64,609996.0,20.825,20.8601,20.7371,20.7635,609996.0
2020-04-14 14:35:00,23.65,23.69,23.63,23.68,485336.0,20.7723,20.8074,20.7547,20.7986,485336.0
2020-04-14 14:40:00,23.67,23.71,23.65,23.66,496465.0,20.7898,20.825,20.7723,20.7811,496465.0
2020-04-14 14:45:00,23.65,23.69,23.63,23.68,302518.0,20.7723,20.8074,20.7547,20.7986,302518.0
2020-04-14 14:50:00,23.67,23.75,23.65,23.69,521964.0,20.7898,20.8601,20.7723,20.8074,521964.0
2020-04-14 14:55:00,23.69,23.76,23.68,23.73,495670.0,20.8074,20.8689,20.7986,20.8425,495670.0
2020-04-14 15:00:00,23.73,23.74,23.62,23.64,493803.0,20.8425,20.8513,20.7459,20.7635,493803.0
2020-04-14 15:05:00,23.63,23.65,23.54,23.55,759550.0,20.7547,20.7723,20.6757,20.6844,759550.0
2020-04-14 15:10:00,23.55,23.6,23.52,23.58,467676.0,20.6844,20.7284,20.6581,20.7108,467676.0
2020-04-14 15:15:00,23.58,23.61,23.49,23.56,698346.0,20.7108,20.7371,20.6317,20.6932,698346.0
2020-04-14 15:20:00,23.55,23.56,23.45,23.53,761960.0,20.6844,20.6932,20.5966,20.6669,761960.0
2020-04-14 15:25:00,23.53,23.67,23.52,23.64,726456.0,20.6669,20.7898,20.6581,20.7635,726456.0
2020-04-14 15:30:00,23.64,23.65,23.57,23.6,785373.0,20.7635,20.7723,20.702,20.7284,785373.0
2020-04-14 15:35:00,23.61,23.62,23.55,23.57,1075848.0,20.7371,20.7459,20.6844,20.702,1075848.0
2020-04-14 15:40:00,23.57,23.68,23.56,23.68,972553.0,20.702,20.7986,20.6932,20.7986,972553.0
2020-04-14 15:45:00,23.67,23.82,23.66,23.8,1539722.0,20.7898,20.9216,20.7811,20.904,1539722.0
2020-04-14 15:50:00,23.8,23.85,23.65,23.69,2938464.0,20.904,20.9479,20.7723,20.8074,2938464.0
2020-04-14 15:55:00,23.69,23.74,23.63,23.68,3684832.0,20.8074,20.8513,20.7547,20.7986,3684832.0
2020-04-15 09:30:00,22.16,22.5,21.91,22.34,5824138.0,19.4636,19.7622,19.244,19.6217,5824138.0
2020-04-15 09:35:00,22.34,22.65,22.31,22.57,2312151.0,19.6217,19.8939,19.5953,19.8237,2312151.0
2020-04-15 09:40:00,22.57,22.58,22.27,22.3,2097392.0,19.8237,19.8325,19.5602,19.5865,2097392.0
2020-04-15 09:45:00,22.3,22.53,22.2,22.48,2621573.0,19.5865,19.7885,19.4987,19.7446,2621573.0
2020-04-15 09:50:00,22.48,22.49,22.25,22.32,1736660.0,19.7446,19.7534,19.5426,19.6041,1736660.0
2020-04-15 09:55:00,22.33,22.44,22.25,22.34,1453904.0,19.6129,19.7095,19.5426,19.6217,1453904.0
2020-04-15 10:00:00,22.34,22.43,22.27,22.3,1298756.0,19.6217,19.7007,19.5602,19.5865,1298756.0
2020-04-15 10:05:00,22.3,22.38,22.25,22.35,1096658.0,19.5865,19.6568,19.5426,19.6305,1096658.0
2020-04-15 10:10:00,22.34,22.42,22.29,22.29,1133985.0,19.6217,19.6919,19.5778,19.5778,1133985.0
2020-04-15 10:15:00,22.3,22.34,22.18,22.28,1918698.0,19.5865,19.6217,19.4811,19.569,1918698.0
2020-04-15 10:20:00,22.27,22.3,22.16,22.21,1247595.0,19.5602,19.5865,19.4636,19.5075,1247595.0
2020-04-15 10:25:00,22.2,22.28,22.15,22.27,1013003.0,19.4987,19.569,19.4548,19.5602,1013003.0
2020-04-15 10:30:00,22.27,22.35,22.23,22.3,900957.0,19.5602,19.6305,19.5251,19.5865,900957.0
2020-04-15 10:35:00,22.31,22.38,22.26,22.3,932835.0,19.5953,19.6568,19.5514,19.5865,932835.0
2020-04-15 10:40:00,22.3,22.49,22.29,22.42,1104411.0,19.5865,19.7534,19.5778,19.6919,1104411.0
2020-04-15 10:45:00,22.43,22.54,22.42,22.46,1471433.0,19.7007,19.7973,19.6919,19.7271,1471433.0
2020-04-15 10:50:00,22.47,22.47,22.29,22.32,1481452.0,19.7358,19.7358,19.5778,19.6041,1481452.0
2020-04-15 10:55:00,22.32,22.33,22.12,22.12,1526036.0,19.6041,19.6129,19.4284,19.4284,1526036.0
2020-04-15 11:00:00,22.12,22.19,22.11,22.14,911048.0,19.4284,19.4899,19.4197,19.446,911048.0
2020-04-15 11:05:00,22.13,22.24,22.11,22.23,1060748.0,19.4372,19.5338,19.4197,19.5251,1060748.0
2020-04-15 11:10:00,22.24,22.28,22.14,22.17,676928.0,19.5338,19.569,19.446,19.4724,676928.0
2020-04-15 11:15:00,22.18,22.2,22.05,22.1,1351940.0,19.4811,19.4987,19.367,19.4109,1351940.0
2020-04-15 11:20:00,22.1,22.2,22.06,22.14,743988.0,19.4109,19.4987,19.3757,19.446,743988.0
2020-04-15 11:25:00,22.14,22.21,22.12,22.19,829812.0,19.446,19.5075,19.4284,19.4899,829812.0
2020-04-15 11:30:00,22.2,22.28,22.19,22.22,777519.0,19.4987,19.569,19.4899,19.5163,777519.0
2020-04-15 11:35:00,22.22,22.27,22.18,22.22,631736.0,19.5163,19.5602,19.4811,19.5163,631736.0
2020-04-15 11:40:00,22.22,22.26,22.18,22.2,512880.0,19.5163,19.5514,19.4811,19.4987,512880.0
2020-04-15 11:45:00,22.19,22.27,22.17,22.18,488564.0,19.4899,19.5602,19.4724,19.4811,488564.0
2020-04-15 11:50:00,22.19,22.24,22.18,22.2,393921.0,19.4899,19.5338,19.4811,19.4987,393921.0
2020-04-15 11:55:00,22.2,22.26,22.19,22.25,332454.0,19.4987,19.5514,19.4899,19.5426,332454.0
2020-04-15 12:00:00,22.25,22.26,22.19,22.21,497407.0,19.5426,19.5514,19.4899,19.5075,497407.0
2020-04-15 12:05:00,22.21,22.22,22.13,22.14,866633.0,19.5075,19.5163,19.4372,19.446,866633.0
2020-04-15 12:10:00,22.14,22.22,22.14,22.21,550426.0,19.446,19.5163,19.446,19.5075,550426.0
2020-04-15 12:15:00,22.21,22.22,22.14,22.2,617302.0,19.5075,19.5163,19.446,19.4987,617302.0
2020-04-15 12:20:00,22.2,22.31,22.17,22.18,659506.0,19.4987,19.5953,19.4724,19.4811,659506.0
2020-04-15 12:25:00,22.18,22.31,22.16,22.29,706591.0,19.4811,19.5953,19.4636,19.5778,706591.0
2020-04-15 12:30:00,22.29,22.29,22.18,22.2,461397.0,19.5778,19.5778,19.4811,19.4987,461397.0
2020-04-15 12:35:00,22.2,22.23,22.19,22.21,499299.0,19.4987,19.5251,19.4899,19.5075,499299.0
2020-04-15 12:40:00,22.21,22.27,22.19,22.25,424483.0,19.5075,19.5602,19.4899,19.5426,424483.0
2020-04-15 12:45:00,22.25,22.3,22.21,22.29,773537.0,19.5426,19.5865,19.5075,19.5778,773537.0
2020-04-15 12:50:00,22.29,22.32,22.28,22.3,591615.0,19.5778,19.6041,19.569,19.5865,591615.0
2020-04-15 12:55:00,22.3,22.31,22.22,22.24,497778.0,19.5865,19.5953,19.5163,19.5338,497778.0
2020-04-15 13:00:00,22.25,22.27,22.21,22.23,329104.0,19.5426,19.5602,19.5075,19.5251,329104.0
2020-04-15 13:05:00,22.23,22.36,22.22,22.35,593402.0,19.5251,19.6392,19.5163,19.6305,593402.0
2020-04-15 13:10:00,22.35,22.45,22.33,22.43,736557.0,19.6305,19.7183,19.6129,19.7007,736557.0
2020-04-15 13:15:00,22.43,22.59,22.4,22.58,1045094.0,19.7007,19.8412,19.6744,19.8325,1045094.0
2020-04-15 13:20:00,22.58,22.59,22.42,22.51,1610239.0,19.8325,19.8412,19.6919,19.771,1610239.0
2020-04-15 13:25:00,22.51,22.51,22.38,22.42,558087.0,19.771,19.771,19.6568,19.6919,558087.0
2020-04-15 13:30:00,22.42,22.42,22.34,22.37,600423.0,19.6919,19.6919,19.6217,19.648,600423.0
2020-04-15 13:35:00,22.37,22.4,22.34,22.37,478101.0,19.648,19.6744,19.6217,19.648,478101.0
2020-04-15 13:40:00,22.37,22.45,22.36,22.39,549748.0,19.648,19.7183,19.6392,19.6656,549748.0
2020-04-15 13:45:00,22.38,22.48,22.34,22.44,557192.0,19.6568,19.7446,19.6217,19.7095,557192.0
2020-04-15 13:50:00,22.44,22.46,22.35,22.39,504538.0,19.7095,19.7271,19.6305,19.6656,504538.0
2020-04-15 13:55:00,22.39,22.43,22.36,22.39,375244.0,19.6656,19.7007,19.6392,19.6656,375244.0
2020-04-15 14:00:00,22.39,22.46,22.37,22.41,671194.0,19.6656,19.7271,19.648,19.6832,671194.0
2020-04-15 14:05:00,22.41,22.44,22.39,22.42,456099.0,19.6832,19.7095,19.6656,19.6919,456099.0
2020-04-15 14:10:00,22.41,22.5,22.38,22.48,643895.0,19.6832,19.7622,19.6568,19.7446,643895.0
2020-04-15 14:15:00,22.49,22.52,22.44,22.49,450983.0,19.7534,19.7798,19.7095,19.7534,450983.0
2020-04-15 14:20:00,22.48,22.5,22.41,22.42,676590.0,19.7446,19.7622,19.6832,19.6919,676590.0
2020-04-15 14:25:00,22.42,22.51,22.39,22.51,497392.0,19.6919,19.771,19.6656,19.771,497392.0
2020-04-15 14:30:00,22.51,22.55,22.49,22.55,639247.0,19.771,19.8061,19.7534,19.8061,639247.0
2020-04-15 14:35:00,22.54,22.58,22.53,22.56,497596.0,19.7973,19.8325,19.7885,19.8149,497596.0
2020-04-15 14:40:00,22.57,22.57,22.46,22.49,558093.0,19.8237,19.8237,19.7271,19.7534,558093.0
2020-04-15 14:45:00,22.48,22.55,22.47,22.51,603957.0,19.7446,19.8061,19.7358,19.771,603957.0
2020-04-15 14:50:00,22.51,22.51,22.4,22.42,572804.0,19.771,19.771,19.6744,19.6919,572804.0
2020-04-15 14:55:00,22.41,22.49,22.41,22.48,614169.0,19.6832,19.7534,19.6832,19.7446,614169.0
2020-04-15 15:00:00,22.48,22.48,22.34,22.35,717151.0,19.7446,19.7446,19.6217,19.6305,717151.0
2020-04-15 15:05:00,22.35,22.37,22.26,22.3,1014114.0,19.6305,19.648,19.5514,19.5865,1014114.0
2020-04-15 15:10:00,22.3,22.33,22.27,22.3,700158.0,19.5865,19.6129,19.5602,19.5865,700158.0
2020-04-15 15:15:00,22.3,22.36,22.28,22.34,797171.0,19.5865,19.6392,19.569,19.6217,797171.0
2020-04-15 15:20:00,22.33,22.37,22.28,22.32,734354.0,19.6129,19.648,19.569,19.6041,734354.0
2020-04-15 15:25:00,22.31,22.32,22.27,22.3,669659.0,19.5953,19.6041,19.5602,19.5865,669659.0
2020-04-15 15:30:00,22.3,22.32,22.2,22.23,1227436.0,19.5865,19.6041,19.4987,19.5251,1227436.0
2020-04-15 15:35:00,22.24,22.24,22.15,22.17,1615037.0,19.5338,19.5338,19.4548,19.4724,1615037.0
2020-04-15 15:40:00,22.18,22.21,22.13,22.2,1433997.0,19.4811,19.5075,19.4372,19.4987,1433997.0
2020-04-15 15:45:00,22.19,22.23,22.16,22.2,1223638.0,19.4899,19.5251,19.4636,19.4987,1223638.0
2020-04-15 15:50:00,22.19,22.2,22.06,22.06,2464920.0,19.4899,19.4987,19.3757,19.3757,2464920.0
2020-04-15 15:55:00,22.07,22.29,22.04,22.21,6133812.0,19.3845,19.5778,19.3582,19.5075,6133812.0
2020-04-16 09:30:00,22.17,22.21,21.92,21.92,2914065.0,19.4724,19.5075,19.2528,19.2528,2914065.0
2020-04-16 09:35:00,21.93,21.98,21.76,21.84,2530625.0,19.2616,19.3055,19.1122,19.1825,2530625.0
2020-04-16 09:40:00,21.84,21.98,21.82,21.85,1242485.0,19.1825,19.3055,19.1649,19.1913,1242485.0
2020-04-16 09:45:00,21.84,21.87,21.66,21.73,1809362.0,19.1825,19.2089,19.0244,19.0859,1809362.0
2020-04-16 09:50:00,21.73,21.77,21.56,21.61,1854982.0,19.0859,19.121,18.9366,18.9805,1854982.0
2020-04-16 09:55:00,21.6,21.61,21.38,21.39,2364866.0,18.9717,18.9805,18.7785,18.7873,2364866.0
2020-04-16 10:00:00,21.39,21.54,21.38,21.48,1861208.0,18.7873,18.919,18.7785,18.8663,1861208.0
2020-04-16 10:05:00,21.49,21.53,21.36,21.37,1436665.0,18.8751,18.9102,18.7609,18.7697,1436665.0
2020-04-16 10:10:00,21.36,21.43,21.33,21.4,1520311.0,18.7609,18.8224,18.7346,18.796,1520311.0
2020-04-16 10:15:00,21.41,21.42,21.28,21.28,1475457.0,18.8048,18.8136,18.6906,18.6906,1475457.0
2020-04-16 10:20:00,21.29,21.41,21.24,21.39,2163911.0,18.6994,18.8048,18.6555,18.7873,2163911.0
2020-04-16 10:25:00,21.39,21.48,21.35,21.46,1110651.0,18.7873,18.8663,18.7521,18.8487,1110651.0
2020-04-16 10:30:00,21.46,21.49,21.4,21.46,1003027.0,18.8487,18.8751,18.796,18.8487,1003027.0
2020-04-16 10:35:00,21.45,21.48,21.35,21.36,938018.0,18.84,18.8663,18.7521,18.7609,938018.0
2020-04-16 10:40:00,21.36,21.56,21.32,21.56,1242963.0,18.7609,18.9366,18.7258,18.9366,1242963.0
2020-04-16 10:45:00,21.56,21.62,21.51,21.53,1821952.0,18.9366,18.9893,18.8927,18.9102,1821952.0
2020-04-16 10:50:00,21.52,21.53,21.43,21.48,886465.0,18.9014,18.9102,18.8224,18.8663,886465.0
2020-04-16 10:55:00,21.48,21.55,21.45,21.51,1277086.0,18.8663,18.9278,18.84,18.8927,1277086.0
2020-04-16 11:00:00,21.5,21.52,21.43,21.47,794194.0,18.8839,18.9014,18.8224,18.8575,794194.0
2020-04-16 11:05:00,21.47,21.62,21.47,21.54,901755.0,18.8575,18.9893,18.8575,18.919,901755.0
2020-04-16 11:10:00,21.55,21.58,21.5,21.52,1212899.0,18.9278,18.9541,18.8839,18.9014,1212899.0
2020-04-16 11:15:00,21.51,21.52,21.45,21.48,716960.0,18.8927,18.9014,18.84,18.8663,716960.0
2020-04-16 11:20:00,21.48,21.5,21.37,21.38,1059406.0,18.8663,18.8839,18.7697,18.7785,1059406.0
2020-04-16 11:25:00,21.37,21.46,21.32,21.32,1000169.0,18.7697,18.8487,18.7258,18.7258,1000169.0
2020-04-16 11:30:00,21.32,21.37,21.28,21.29,1073767.0,18.7258,18.7697,18.6906,18.6994,1073767.0
2020-04-16 11:35:00,21.3,21.4,21.28,21.39,780944.0,18.7082,18.796,18.6906,18.7873,780944.0
2020-04-16 11:40:00,21.39,21.42,21.34,21.35,723215.0,18.7873,18.8136,18.7433,18.7521,723215.0
2020-04-16 11:45:00,21.35,21.37,21.31,21.35,623024.0,18.7521,18.7697,18.717,18.7521,623024.0
2020-04-16 11:50:00,21.34,21.44,21.34,21.43,855842.0,18.7433,18.8312,18.7433,18.8224,855842.0
2020-04-16 11:55:00,21.42,21.43,21.37,21.39,593030.0,18.8136,18.8224,18.7697,18.7873,593030.0
2020-04-16 12:00:00,21.39,21.44,21.33,21.35,643377.0,18.7873,18.8312,18.7346,18.7521,643377.0
2020-04-16 12:05:00,21.35,21.35,21.3,21.3,534505.0,18.7521,18.7521,18.7082,18.7082,534505.0
2020-04-16 12:10:00,21.31,21.34,21.26,21.32,754308.0,18.717,18.7433,18.6731,18.7258,754308.0
2020-04-16 12:15:00,21.32,21.32,21.17,21.21,1746378.0,18.7258,18.7258,18.594,18.6292,1746378.0
2020-04-16 12:20:00,21.21,21.21,21.09,21.11,1430778.0,18.6292,18.6292,18.5238,18.5413,1430778.0
2020-04-16 12:25:00,21.11,21.21,21.09,21.2,931908.0,18.5413,18.6292,18.5238,18.6204,931908.0
2020-04-16 12:30:00,21.19,21.23,21.14,21.21,671997.0,18.6116,18.6467,18.5677,18.6292,671997.0
2020-04-16 12:35:00,21.21,21.27,21.19,21.23,598597.0,18.6292,18.6819,18.6116,18.6467,598597.0
2020-04-16 12:40:00,21.24,21.3,21.21,21.27,517874.0,18.6555,18.7082,18.6292,18.6819,517874.0
2020-04-16 12:45:00,21.26,21.27,21.17,21.23,691144.0,18.6731,18.6819,18.594,18.6467,691144.0
2020-04-16 12:50:00,21.22,21.25,21.16,21.18,332793.0,18.6379,18.6643,18.5853,18.6028,332793.0
2020-04-16 12:55:00,21.18,21.26,21.14,21.22,507636.0,18.6028,18.6731,18.5677,18.6379,507636.0
2020-04-16 13:00:00,21.22,21.28,21.21,21.26,655281.0,18.6379,18.6906,18.6292,18.6731,655281.0
2020-04-16 13:05:00,21.27,21.3,21.25,21.27,733542.0,18.6819,18.7082,18.6643,18.6819,733542.0
2020-04-16 13:10:00,21.26,21.35,21.25,21.34,585275.0,18.6731,18.7521,18.6643,18.7433,585275.0
2020-04-16 13:15:00,21.33,21.35,21.28,21.32,393990.0,18.7346,18.7521,18.6906,18.7258,393990.0
2020-04-16 13:20:00,21.32,21.37,21.31,21.33,446985.0,18.7258,18.7697,18.717,18.7346,446985.0
2020-04-16 13:25:00,21.33,21.34,21.25,21.27,678952.0,18.7346,18.7433,18.6643,18.6819,678952.0
2020-04-16 13:30:00,21.27,21.32,21.26,21.29,510289.0,18.6819,18.7258,18.6731,18.6994,510289.0
2020-04-16 13:35:00,21.29,21.33,21.27,21.27,485716.0,18.6994,18.7346,18.6819,18.6819,485716.0
2020-04-16 13:40:00,21.28,21.31,21.26,21.27,442223.0,18.6906,18.717,18.6731,18.6819,442223.0
2020-04-16 13:45:00,21.27,21.28,21.24,21.25,607633.0,18.6819,18.6906,18.6555,18.6643,607633.0
2020-04-16 13:50:00,21.25,21.3,21.23,21.24,612415.0,18.6643,18.7082,18.6467,18.6555,612415.0
2020-04-16 13:55:00,21.25,21.28,21.22,21.27,533486.0,18.6643,18.6906,18.6379,18.6819,533486.0
2020-04-16 14:00:00,21.27,21.27,21.2,21.26,516148.0,18.6819,18.6819,18.6204,18.6731,516148.0
2020-04-16 14:05:00,21.26,21.33,21.22,21.33,483725.0,18.6731,18.7346,18.6379,18.7346,483725.0
2020-04-16 14:10:00,21.33,21.35,21.28,21.34,432694.0,18.7346,18.7521,18.6906,18.7433,432694.0
2020-04-16 14:15:00,21.35,21.41,21.34,21.39,876488.0,18.7521,18.8048,18.7433,18.7873,876488.0
2020-04-16 14:20:00,21.39,21.44,21.32,21.42,1101591.0,18.7873,18.8312,18.7258,18.8136,1101591.0
2020-04-16 14:25:00,21.42,21.45,21.37,21.39,534238.0,18.8136,18.84,18.7697,18.7873,534238.0
2020-04-16 14:30:00,21.39,21.41,21.36,21.39,558379.0,18.7873,18.8048,18.7609,18.7873,558379.0
2020-04-16 14:35:00,21.39,21.48,21.36,21.42,686742.0,18.7873,18.8663,18.7609,18.8136,686742.0
2020-04-16 14:40:00,21.42,21.42,21.33,21.39,535851.0,18.8136,18.8136,18.7346,18.7873,535851.0
2020-04-16 14:45:00,21.38,21.4,21.34,21.35,485242.0,18.7785,18.796,18.7433,18.7521,485242.0
2020-04-16 14:50:00,21.35,21.36,21.25,21.26,698739.0,18.7521,18.7609,18.6643,18.6731,698739.0
2020-04-16 14:55:00,21.26,21.32,21.25,21.29,966836.0,18.6731,18.7258,18.6643,18.6994,966836.0
2020-04-16 15:00:00,21.28,21.31,21.25,21.29,378687.0,18.6906,18.717,18.6643,18.6994,378687.0
2020-04-16 15:05:00,21.29,21.31,21.21,21.23,614160.0,18.6994,18.717,18.6292,18.6467,614160.0
2020-04-16 15:10:00,21.22,21.27,21.21,21.26,420735.0,18.6379,18.6819,18.6292,18.6731,420735.0
2020-04-16 15:15:00,21.25,21.29,21.21,21.21,470235.0,18.6643,18.6994,18.6292,18.6292,470235.0
2020-04-16 15:20:00,21.22,21.28,21.21,21.28,614224.0,18.6379,18.6906,18.6292,18.6906,614224.0
2020-04-16 15:25:00,21.27,21.3,21.23,21.3,682756.0,18.6819,18.7082,18.6467,18.7082,682756.0
2020-04-16 15:30:00,21.3,21.37,21.28,21.36,785679.0,18.7082,18.7697,18.6906,18.7609,785679.0
2020-04-16 15:35:00,21.35,21.38,21.31,21.33,755683.0,18.7521,18.7785,18.717,18.7346,755683.0
2020-04-16 15:40:00,21.33,21.36,21.3,21.32,813873.0,18.7346,18.7609,18.7082,18.7258,813873.0
2020-04-16 15:45:00,21.33,21.39,21.31,21.37,1105299.0,18.7346,18.7873,18.717,18.7697,1105299.0
2020-04-16 15:50:00,21.37,21.5,21.37,21.46,1791775.0,18.7697,18.8839,18.7697,18.8487,1791775.0
2020-04-16 15:55:00,21.46,21.49,21.4,21.42,2286732.0,18.8487,18.8751,18.796,18.8136,2286732.0
2020-04-17 09:30:00,22.34,22.57,22.31,22.57,5071750.0,19.6217,19.8237,19.5953,19.8237,5071750.0
2020-04-17 09:35:00,22.57,22.79,22.56,22.78,2527611.0,19.8237,20.0169,19.8149,20.0081,2527611.0
2020-04-17 09:40:00,22.78,22.78,22.58,22.58,2663687.0,20.0081,20.0081,19.8325,19.8325,2663687.0
2020-04-17 09:45:00,22.58,22.66,22.55,22.62,1565522.0,19.8325,19.9027,19.8061,19.8676,1565522.0
2020-04-17 09:50:00,22.63,22.7,22.6,22.68,1691082.0,19.8764,19.9379,19.85,19.9203,1691082.0
2020-04-17 09:55:00,22.68,22.8,22.67,22.74,1912954.0,19.9203,20.0257,19.9115,19.973,1912954.0
2020-04-17 10:00:00,22.74,22.8,22.73,22.76,1379967.0,19.973,20.0257,19.9642,19.9906,1379967.0
2020-04-17 10:05:00,22.76,22.78,22.66,22.67,1115431.0,19.9906,20.0081,19.9027,19.9115,1115431.0
2020-04-17 10:10:00,22.67,22.72,22.55,22.58,1356086.0,19.9115,19.9554,19.8061,19.8325,1356086.0
2020-04-17 10:15:00,22.58,22.62,22.49,22.5,1362771.0,19.8325,19.8676,19.7534,19.7622,1362771.0
2020-04-17 10:20:00,22.5,22.58,22.49,22.57,996227.0,19.7622,19.8325,19.7534,19.8237,996227.0
2020-04-17 10:25:00,22.58,22.64,22.54,22.55,842688.0,19.8325,19.8852,19.7973,19.8061,842688.0
2020-04-17 10:30:00,22.54,22.57,22.5,22.52,897738.0,19.7973,19.8237,19.7622,19.7798,897738.0
2020-04-17 10:35:00,22.52,22.62,22.51,22.62,598415.0,19.7798,19.8676,19.771,19.8676,598415.0
2020-04-17 10:40:00,22.62,22.69,22.59,22.62,743633.0,19.8676,19.9291,19.8412,19.8676,743633.0
2020-04-17 10:45:00,22.62,22.64,22.54,22.57,1067829.0,19.8676,19.8852,19.7973,19.8237,1067829.0
2020-04-17 10:50:00,22.56,22.71,22.56,22.71,1149653.0,19.8149,19.9466,19.8149,19.9466,1149653.0
2020-04-17 10:55:00,22.71,22.76,22.68,22.73,959943.0,19.9466,19.9906,19.9203,19.9642,959943.0
2020-04-17 11:00:00,22.73,22.85,22.71,22.82,1288350.0,19.9642,20.0696,19.9466,20.0433,1288350.0
2020-04-17 11:05:00,22.82,22.9,22.78,22.88,904525.0,20.0433,20.1135,20.0081,20.096,904525.0
2020-04-17 11:10:00,22.88,22.9,22.75,22.8,721046.0,20.096,20.1135,19.9818,20.0257,721046.0
2020-04-17 11:15:00,22.8,22.88,22.79,22.83,836402.0,20.0257,20.096,20.0169,20.052,836402.0
2020-04-17 11:20:00,22.83,22.83,22.73,22.78,735025.0,20.052,20.052,19.9642,20.0081,735025.0
2020-04-17 11:25:00,22.78,22.82,22.73,22.77,583490.0,20.0081,20.0433,19.9642,19.9993,583490.0
2020-04-17 11:30:00,22.77,22.85,22.73,22.85,572202.0,19.9993,20.0696,19.9642,20.0696,572202.0
2020-04-17 11:35:00,22.85,22.87,22.81,22.84,574837.0,20.0696,20.0872,20.0345,20.0608,574837.0
2020-04-17 11:40:00,22.84,22.88,22.79,22.81,555275.0,20.0608,20.096,20.0169,20.0345,555275.0
2020-04-17 11:45:00,22.8,22.88,22.8,22.83,509607.0,20.0257,20.096,20.0257,20.052,509607.0
2020-04-17 11:50:00,22.83,22.83,22.75,22.8,731223.0,20.052,20.052,19.9818,20.0257,731223.0
2020-04-17 11:55:00,22.8,22.87,22.79,22.87,717694.0,20.0257,20.0872,20.0169,20.0872,717694.0
2020-04-17 12:00:00,22.87,22.88,22.82,22.85,662542.0,20.0872,20.096,20.0433,20.0696,662542.0
2020-04-17 12:05:00,22.86,22.89,22.81,22.83,874338.0,20.0784,20.1047,20.0345,20.052,874338.0
2020-04-17 12:10:00,22.83,22.85,22.76,22.82,813116.0,20.052,20.0696,19.9906,20.0433,813116.0
2020-04-17 12:15:00,22.81,22.86,22.78,22.85,651436.0,20.0345,20.0784,20.0081,20.0696,651436.0
2020-04-17 12:20:00,22.85,22.86,22.73,22.74,578530.0,20.0696,20.0784,19.9642,19.973,578530.0
2020-04-17 12:25:00,22.75,22.78,22.7,22.73,454963.0,19.9818,20.0081,19.9379,19.9642,454963.0
2020-04-17 12:30:00,22.73,22.8,22.71,22.78,290906.0,19.9642,20.0257,19.9466,20.0081,290906.0
2020-04-17 12:35:00,22.78,22.88,22.77,22.83,632380.0,20.0081,20.096,19.9993,20.052,632380.0
2020-04-17 12:40:00,22.83,22.9,22.82,22.89,636499.0,20.052,20.1135,20.0433,20.1047,636499.0
2020-04-17 12:45:00,22.89,22.98,22.89,22.97,848305.0,20.1047,20.1838,20.1047,20.175,848305.0
2020-04-17 12:50:00,22.98,23.03,22.96,23.0,1287780.0,20.1838,20.2277,20.1662,20.2014,1287780.0
2020-04-17 12:55:00,23.0,23.02,22.96,23.01,733763.0,20.2014,20.2189,20.1662,20.2101,733763.0
2020-04-17 13:00:00,23.0,23.08,22.99,23.0,1047956.0,20.2014,20.2716,20.1926,20.2014,1047956.0
2020-04-17 13:05:00,23.0,23.02,22.97,23.02,739928.0,20.2014,20.2189,20.175,20.2189,739928.0
2020-04-17 13:10:00,23.01,23.03,22.96,22.98,457386.0,20.2101,20.2277,20.1662,20.1838,457386.0
2020-04-17 13:15:00,22.98,23.06,22.95,23.05,751906.0,20.1838,20.2541,20.1574,20.2453,751906.0
2020-04-17 13:20:00,23.05,23.05,22.94,22.96,597407.0,20.2453,20.2453,20.1487,20.1662,597407.0
2020-04-17 13:25:00,22.96,23.02,22.95,22.98,653600.0,20.1662,20.2189,20.1574,20.1838,653600.0
2020-04-17 13:30:00,22.98,22.99,22.91,22.93,687971.0,20.1838,20.1926,20.1223,20.1399,687971.0
2020-04-17 13:35:00,22.94,22.98,22.93,22.98,336192.0,20.1487,20.1838,20.1399,20.1838,336192.0
2020-04-17 13:40:00,22.97,23.0,22.93,22.94,559135.0,20.175,20.2014,20.1399,20.1487,559135.0
2020-04-17 13:45:00,22.94,22.95,22.84,22.85,631897.0,20.1487,20.1574,20.0608,20.0696,631897.0
2020-04-17 13:50:00,22.85,22.89,22.81,22.87,489345.0,20.0696,20.1047,20.0345,20.0872,489345.0
2020-04-17 13:55:00,22.88,22.95,22.87,22.94,495009.0,20.096,20.1574,20.0872,20.1487,495009.0
2020-04-17 14:00:00,22.94,22.94,22.88,22.89,381612.0,20.1487,20.1487,20.096,20.1047,381612.0
2020-04-17 14:05:00,22.89,22.91,22.85,22.85,355243.0,20.1047,20.1223,20.0696,20.0696,355243.0
2020-04-17 14:10:00,22.85,22.85,22.77,22.81,491015.0,20.0696,20.0696,19.9993,20.0345,491015.0
2020-04-17 14:15:00,22.82,22.86,22.8,22.84,539445.0,20.0433,20.0784,20.0257,20.0608,539445.0
2020-04-17 14:20:00,22.84,22.88,22.82,22.84,418566.0,20.0608,20.096,20.0433,20.0608,418566.0
2020-04-17 14:25:00,22.83,22.86,22.8,22.82,550164.0,20.052,20.0784,20.0257,20.0433,550164.0
2020-04-17 14:30:00,22.81,22.86,22.77,22.86,376835.0,20.0345,20.0784,19.9993,20.0784,376835.0
2020-04-17 14:35:00,22.86,22.87,22.81,22.86,454552.0,20.0784,20.0872,20.0345,20.0784,454552.0
2020-04-17 14:40:00,22.85,22.87,22.78,22.87,630418.0,20.0696,20.0872,20.0081,20.0872,630418.0
2020-04-17 14:45:00,22.86,22.92,22.85,22.91,566613.0,20.0784,20.1311,20.0696,20.1223,566613.0
2020-04-17 14:50:00,22.91,22.94,22.87,22.88,537621.0,20.1223,20.1487,20.0872,20.096,537621.0
2020-04-17 14:55:00,22.87,22.94,22.86,22.92,502089.0,20.0872,20.1487,20.0784,20.1311,502089.0
2020-04-17 15:00:00,22.92,22.95,22.9,22.93,443946.0,20.1311,20.1574,20.1135,20.1399,443946.0
2020-04-17 15:05:00,22.93,22.97,22.91,22.95,558844.0,20.1399,20.175,20.1223,20.1574,558844.0
2020-04-17 15:10:00,22.95,22.97,22.92,22.96,580608.0,20.1574,20.175,20.1311,20.1662,580608.0
2020-04-17 15:15:00,22.96,23.01,22.95,23.01,809762.0,20.1662,20.2101,20.1574,20.2101,809762.0
2020-04-17 15:20:00,23.01,23.03,22.96,22.98,653813.0,20.2101,20.2277,20.1662,20.1838,653813.0
2020-04-17 15:25:00,22.97,23.04,22.97,23.02,627802.0,20.175,20.2365,20.175,20.2189,627802.0
2020-04-17 15:30:00,23.02,23.13,23.01,23.11,1120595.0,20.2189,20.3155,20.2101,20.298,1120595.0
2020-04-17 15:35:00,23.1,23.16,23.09,23.15,1033814.0,20.2892,20.3419,20.2804,20.3331,1033814.0
2020-04-17 15:40:00,23.14,23.23,23.14,23.22,1597086.0,20.3243,20.4034,20.3243,20.3946,1597086.0
2020-04-17 15:45:00,23.22,23.28,23.2,23.24,1604517.0,20.3946,20.4473,20.377,20.4122,1604517.0
2020-04-17 15:50:00,23.25,23.4,23.24,23.35,2926540.0,20.4209,20.5527,20.4122,20.5088,2926540.0
2020-04-17 15:55:00,23.36,23.38,23.2,23.26,5961161.0,20.5176,20.5351,20.377,20.4297,5961161.0
2020-04-20 09:30:00,22.57,22.6,22.36,22.41,2965464.0,19.8237,19.85,19.6392,19.6832,2965464.0
2020-04-20 09:35:00,22.41,22.51,22.39,22.45,1526681.0,19.6832,19.771,19.6656,19.7183,1526681.0
2020-04-20 09:40:00,22.46,22.7,22.42,22.64,1635171.0,19.7271,19.9379,19.6919,19.8852,1635171.0
2020-04-20 09:45:00,22.64,22.78,22.64,22.73,1737268.0,19.8852,20.0081,19.8852,19.9642,1737268.0
2020-04-20 09:50:00,22.72,22.77,22.69,22.74,990104.0,19.9554,19.9993,19.9291,19.973,990104.0
2020-04-20 09:55:00,22.73,22.82,22.69,22.8,1185838.0,19.9642,20.0433,19.9291,20.0257,1185838.0
2020-04-20 10:00:00,22.79,22.85,22.75,22.83,1029595.0,20.0169,20.0696,19.9818,20.052,1029595.0
2020-04-20 10:05:00,22.83,22.89,22.77,22.84,971395.0,20.052,20.1047,19.9993,20.0608,971395.0
2020-04-20 10:10:00,22.85,22.93,22.81,22.9,1093009.0,20.0696,20.1399,20.0345,20.1135,1093009.0
2020-04-20 10:15:00,22.9,22.91,22.8,22.86,1055710.0,20.1135,20.1223,20.0257,20.0784,1055710.0
2020-04-20 10:20:00,22.86,22.87,22.72,22.75,1213460.0,20.0784,20.0872,19.9554,19.9818,1213460.0
2020-04-20 10:25:00,22.75,22.79,22.71,22.72,788754.0,19.9818,20.0169,19.9466,19.9554,788754.0
2020-04-20 10:30:00,22.72,22.77,22.7,22.73,762957.0,19.9554,19.9993,19.9379,19.9642,762957.0
2020-04-20 10:35:00,22.74,22.8,22.73,22.78,626809.0,19.973,20.0257,19.9642,20.0081,626809.0
2020-04-20 10:40:00,22.78,22.89,22.78,22.88,691185.0,20.0081,20.1047,20.0081,20.096,691185.0
2020-04-20 10:45:00,22.88,22.98,22.87,22.97,851418.0,20.096,20.1838,20.0872,20.175,851418.0
2020-04-20 10:50:00,22.97,23.08,22.95,23.05,891239.0,20.175,20.2716,20.1574,20.2453,891239.0
2020-04-20 10:55:00,23.05,23.13,23.02,23.05,915053.0,20.2453,20.3155,20.2189,20.2453,915053.0
2020-04-20 11:00:00,23.04,23.1,23.01,23.04,674109.0,20.2365,20.2892,20.2101,20.2365,674109.0
2020-04-20 11:05:00,23.05,23.09,23.0,23.04,610908.0,20.2453,20.2804,20.2014,20.2365,610908.0
2020-04-20 11:10:00,23.04,23.07,22.94,22.95,605329.0,20.2365,20.2628,20.1487,20.1574,605329.0
2020-04-20 11:15:00,22.95,23.02,22.93,22.96,761166.0,20.1574,20.2189,20.1399,20.1662,761166.0
2020-04-20 11:20:00,22.96,23.0,22.95,22.95,403869.0,20.1662,20.2014,20.1574,20.1574,403869.0
2020-04-20 11:25:00,22.96,23.0,22.95,22.98,388680.0,20.1662,20.2014,20.1574,20.1838,388680.0
2020-04-20 11:30:00,22.98,22.98,22.9,22.95,523667.0,20.1838,20.1838,20.1135,20.1574,523667.0
2020-04-20 11:35:00,22.96,23.03,22.94,22.99,543951.0,20.1662,20.2277,20.1487,20.1926,543951.0
2020-04-20 11:40:00,22.98,23.01,22.96,22.96,430974.0,20.1838,20.2101,20.1662,20.1662,430974.0
2020-04-20 11:45:00,22.96,23.0,22.96,22.98,342334.0,20.1662,20.2014,20.1662,20.1838,342334.0
2020-04-20 11:50:00,22.98,23.0,22.95,22.96,380256.0,20.1838,20.2014,20.1574,20.1662,380256.0
2020-04-20 11:55:00,22.96,22.99,22.91,22.94,450521.0,20.1662,20.1926,20.1223,20.1487,450521.0
2020-04-20 12:00:00,22.94,22.95,22.9,22.91,703569.0,20.1487,20.1574,20.1135,20.1223,703569.0
2020-04-20 12:05:00,22.91,22.93,22.88,22.92,417711.0,20.1223,20.1399,20.096,20.1311,417711.0
2020-04-20 12:10:00,22.92,22.92,22.79,22.8,482464.0,20.1311,20.1311,20.0169,20.0257,482464.0
2020-04-20 12:15:00,22.8,22.84,22.8,22.83,543922.0,20.0257,20.0608,20.0257,20.052,543922.0
2020-04-20 12:20:00,22.84,22.87,22.81,22.85,545376.0,20.0608,20.0872,20.0345,20.0696,545376.0
2020-04-20 12:25:00,22.85,22.9,22.84,22.86,686367.0,20.0696,20.1135,20.0608,20.0784,686367.0
2020-04-20 12:30:00,22.86,22.92,22.85,22.9,376275.0,20.0784,20.1311,20.0696,20.1135,376275.0
2020-04-20 12:35:00,22.9,22.91,22.85,22.86,241731.0,20.1135,20.1223,20.0696,20.0784,241731.0
2020-04-20 12:40:00,22.86,22.88,22.82,22.85,305407.0,20.0784,20.096,20.0433,20.0696,305407.0
2020-04-20 12:45:00,22.85,22.88,22.82,22.87,336659.0,20.0696,20.096,20.0433,20.0872,336659.0
2020-04-20 12:50:00,22.87,22.88,22.82,22.83,618504.0,20.0872,20.096,20.0433,20.052,618504.0
2020-04-20 12:55:00,22.83,22.85,22.78,22.78,462136.0,20.052,20.0696,20.0081,20.0081,462136.0
2020-04-20 13:00:00,22.79,22.79,22.65,22.65,915570.0,20.0169,20.0169,19.8939,19.8939,915570.0
2020-04-20 13:05:00,22.65,22.74,22.65,22.71,765249.0,19.8939,19.973,19.8939,19.9466,765249.0
2020-04-20 13:10:00,22.71,22.72,22.64,22.64,598207.0,19.9466,19.9554,19.8852,19.8852,598207.0
2020-04-20 13:15:00,22.64,22.72,22.64,22.69,623629.0,19.8852,19.9554,19.8852,19.9291,623629.0
2020-04-20 13:20:00,22.7,22.73,22.65,22.65,404235.0,19.9379,19.9642,19.8939,19.8939,404235.0
2020-04-20 13:25:00,22.66,22.72,22.64,22.71,444552.0,19.9027,19.9554,19.8852,19.9466,444552.0
2020-04-20 13:30:00,22.71,22.71,22.62,22.65,425863.0,19.9466,19.9466,19.8676,19.8939,425863.0
2020-04-20 13:35:00,22.65,22.66,22.6,22.64,473897.0,19.8939,19.9027,19.85,19.8852,473897.0
2020-04-20 13:40:00,22.64,22.71,22.64,22.69,796322.0,19.8852,19.9466,19.8852,19.9291,796322.0
2020-04-20 13:45:00,22.69,22.74,22.65,22.69,464913.0,19.9291,19.973,19.8939,19.9291,464913.0
2020-04-20 13:50:00,22.69,22.72,22.66,22.68,287032.0,19.9291,19.9554,19.9027,19.9203,287032.0
2020-04-20 13:55:00,22.68,22.68,22.63,22.64,301516.0,19.9203,19.9203,19.8764,19.8852,301516.0
2020-04-20 14:00:00,22.64,22.69,22.61,22.66,431754.0,19.8852,19.9291,19.8588,19.9027,431754.0
2020-04-20 14:05:00,22.66,22.68,22.62,22.64,472006.0,19.9027,19.9203,19.8676,19.8852,472006.0
2020-04-20 14:10:00,22.64,22.66,22.54,22.56,963708.0,19.8852,19.9027,19.7973,19.8149,963708.0
2020-04-20 14:15:00,22.55,22.6,22.51,22.52,661194.0,19.8061,19.85,19.771,19.7798,661194.0
2020-04-20 14:20:00,22.52,22.54,22.48,22.48,864110.0,19.7798,19.7973,19.7446,19.7446,864110.0
2020-04-20 14:25:00,22.47,22.5,22.36,22.36,1077520.0,19.7358,19.7622,19.6392,19.6392,1077520.0
2020-04-20 14:30:00,22.36,22.46,22.36,22.38,735862.0,19.6392,19.7271,19.6392,19.6568,735862.0
2020-04-20 14:35:00,22.39,22.45,22.36,22.39,624044.0,19.6656,19.7183,19.6392,19.6656,624044.0
2020-04-20 14:40:00,22.38,22.41,22.36,22.38,643272.0,19.6568,19.6832,19.6392,19.6568,643272.0
2020-04-20 14:45:00,22.38,22.44,22.36,22.4,632568.0,19.6568,19.7095,19.6392,19.6744,632568.0
2020-04-20 14:50:00,22.4,22.41,22.3,22.31,794519.0,19.6744,19.6832,19.5865,19.5953,794519.0
2020-04-20 14:55:00,22.32,22.32,22.2,22.22,1132891.0,19.6041,19.6041,19.4987,19.5163,1132891.0
2020-04-20 15:00:00,22.21,22.32,22.21,22.27,1124152.0,19.5075,19.6041,19.5075,19.5602,1124152.0
2020-04-20 15:05:00,22.27,22.28,22.21,22.26,792415.0,19.5602,19.569,19.5075,19.5514,792415.0
2020-04-20 15:10:00,22.26,22.28,22.22,22.23,601210.0,19.5514,19.569,19.5163,19.5251,601210.0
2020-04-20 15:15:00,22.24,22.26,22.18,22.18,857711.0,19.5338,19.5514,19.4811,19.4811,857711.0
2020-04-20 15:20:00,22.18,22.26,22.18,22.25,772702.0,19.4811,19.5514,19.4811,19.5426,772702.0
2020-04-20 15:25:00,22.26,22.28,22.2,22.28,708230.0,19.5514,19.569,19.4987,19.569,708230.0
2020-04-20 15:30:00,22.28,22.36,22.24,22.35,1421415.0,19.569,19.6392,19.5338,19.6305,1421415.0
2020-04-20 15:35:00,22.35,22.36,22.26,22.27,1020779.0,19.6305,19.6392,19.5514,19.5602,1020779.0
2020-04-20 15:40:00,22.27,22.33,22.26,22.31,937978.0,19.5602,19.6129,19.5514,19.5953,937978.0
2020-04-20 15:45:00,22.3,22.35,22.28,22.34,1187898.0,19.5865,19.6305,19.569,19.6217,1187898.0
2020-04-20 15:50:00,22.36,22.46,22.32,22.42,2545876.0,19.6392,19.7271,19.6041,19.6919,2545876.0
2020-04-20 15:55:00,22.42,22.57,22.41,22.49,5095534.0,19.6919,19.8237,19.6832,19.7534,5095534.0
2020-04-21 09:30:00,21.92,22.14,21.79,22.08,3114157.0,19.2528,19.446,19.1386,19.3933,3114157.0
2020-04-21 09:35:00,22.09,22.13,21.92,21.93,1440497.0,19.4021,19.4372,19.2528,19.2616,1440497.0
2020-04-21 09:40:00,21.93,22.16,21.92,22.1,1473839.0,19.2616,19.4636,19.2528,19.4109,1473839.0
2020-04-21 09:45:00,22.11,22.3,22.07,22.23,1426762.0,19.4197,19.5865,19.3845,19.5251,1426762.0
2020-04-21 09:50:00,22.23,22.28,22.18,22.23,924503.0,19.5251,19.569,19.4811,19.5251,924503.0
2020-04-21 09:55:00,22.23,22.36,22.21,22.33,1178562.0,19.5251,19.6392,19.5075,19.6129,1178562.0
2020-04-21 10:00:00,22.34,22.37,22.28,22.29,837173.0,19.6217,19.648,19.569,19.5778,837173.0
2020-04-21 10:05:00,22.29,22.32,22.16,22.19,1281688.0,19.5778,19.6041,19.4636,19.4899,1281688.0
2020-04-21 10:10:00,22.2,22.22,22.1,22.13,840798.0,19.4987,19.5163,19.4109,19.4372,840798.0
2020-04-21 10:15:00,22.12,22.14,22.02,22.06,822457.0,19.4284,19.446,19.3406,19.3757,822457.0
2020-04-21 10:20:00,22.05,22.13,22.04,22.12,502178.0,19.367,19.4372,19.3582,19.4284,502178.0
2020-04-21 10:25:00,22.11,22.12,22.06,22.11,506823.0,19.4197,19.4284,19.3757,19.4197,506823.0
2020-04-21 10:30:00,22.1,22.16,22.06,22.09,708071.0,19.4109,19.4636,19.3757,19.4021,708071.0
2020-04-21 10:35:00,22.09,22.09,22.04,22.05,685223.0,19.4021,19.4021,19.3582,19.367,685223.0
2020-04-21 10:40:00,22.04,22.09,22.01,22.05,523930.0,19.3582,19.4021,19.3318,19.367,523930.0
2020-04-21 10:45:00,22.05,22.07,22.01,22.02,466526.0,19.367,19.3845,19.3318,19.3406,466526.0
2020-04-21 10:50:00,22.02,22.04,21.99,22.02,757796.0,19.3406,19.3582,19.3143,19.3406,757796.0
2020-04-21 10:55:00,22.02,22.07,21.99,22.03,694856.0,19.3406,19.3845,19.3143,19.3494,694856.0
2020-04-21 11:00:00,22.02,22.04,21.92,21.94,670231.0,19.3406,19.3582,19.2528,19.2703,670231.0
2020-04-21 11:05:00,21.94,21.95,21.88,21.89,758560.0,19.2703,19.2791,19.2176,19.2264,758560.0
2020-04-21 11:10:00,21.88,21.89,21.8,21.8,639300.0,19.2176,19.2264,19.1474,19.1474,639300.0
2020-04-21 11:15:00,21.81,21.85,21.77,21.85,872388.0,19.1562,19.1913,19.121,19.1913,872388.0
2020-04-21 11:20:00,21.84,21.9,21.81,21.84,1020596.0,19.1825,19.2352,19.1562,19.1825,1020596.0
2020-04-21 11:25:00,21.83,21.84,21.71,21.77,1010311.0,19.1737,19.1825,19.0683,19.121,1010311.0
2020-04-21 11:30:00,21.76,21.86,21.75,21.76,728600.0,19.1122,19.2001,19.1035,19.1122,728600.0
2020-04-21 11:35:00,21.76,21.78,21.72,21.73,605254.0,19.1122,19.1298,19.0771,19.0859,605254.0
2020-04-21 11:40:00,21.73,21.77,21.68,21.69,830006.0,19.0859,19.121,19.042,19.0508,830006.0
2020-04-21 11:45:00,21.69,21.74,21.68,21.73,637084.0,19.0508,19.0947,19.042,19.0859,637084.0
2020-04-21 11:50:00,21.73,21.77,21.68,21.75,526679.0,19.0859,19.121,19.042,19.1035,526679.0
2020-04-21 11:55:00,21.74,21.83,21.72,21.82,592917.0,19.0947,19.1737,19.0771,19.1649,592917.0
2020-04-21 12:00:00,21.82,21.84,21.8,21.83,559055.0,19.1649,19.1825,19.1474,19.1737,559055.0
2020-04-21 12:05:00,21.83,21.85,21.8,21.84,1815342.0,19.1737,19.1913,19.1474,19.1825,1815342.0
2020-04-21 12:10:00,21.84,21.91,21.83,21.86,480226.0,19.1825,19.244,19.1737,19.2001,480226.0
2020-04-21 12:15:00,21.87,21.88,21.82,21.83,301788.0,19.2089,19.2176,19.1649,19.1737,301788.0
2020-04-21 12:20:00,21.84,21.85,21.8,21.8,618892.0,19.1825,19.1913,19.1474,19.1474,618892.0
2020-04-21 12:25:00,21.8,21.84,21.79,21.81,400086.0,19.1474,19.1825,19.1386,19.1562,400086.0
2020-04-21 12:30:00,21.81,21.83,21.73,21.74,418443.0,19.1562,19.1737,19.0859,19.0947,418443.0
2020-04-21 12:35:00,21.75,21.75,21.71,21.72,404449.0,19.1035,19.1035,19.0683,19.0771,404449.0
2020-04-21 12:40:00,21.72,21.75,21.68,21.68,417646.0,19.0771,19.1035,19.042,19.042,417646.0
2020-04-21 12:45:00,21.69,21.75,21.68,21.74,488600.0,19.0508,19.1035,19.042,19.0947,488600.0
2020-04-21 12:50:00,21.75,21.84,21.74,21.8,498221.0,19.1035,19.1825,19.0947,19.1474,498221.0
2020-04-21 12:55:00,21.81,21.82,21.74,21.78,305317.0,19.1562,19.1649,19.0947,19.1298,305317.0
2020-04-21 13:00:00,21.78,21.84,21.76,21.8,399658.0,19.1298,19.1825,19.1122,19.1474,399658.0
2020-04-21 13:05:00,21.8,21.8,21.75,21.78,381029.0,19.1474,19.1474,19.1035,19.1298,381029.0
2020-04-21 13:10:00,21.77,21.78,21.69,21.7,402614.0,19.121,19.1298,19.0508,19.0595,402614.0
2020-04-21 13:15:00,21.7,21.73,21.68,21.7,379974.0,19.0595,19.0859,19.042,19.0595,379974.0
2020-04-21 13:20:00,21.7,21.79,21.69,21.72,534847.0,19.0595,19.1386,19.0508,19.0771,534847.0
2020-04-21 13:25:00,21.72,21.74,21.69,21.73,359977.0,19.0771,19.0947,19.0508,19.0859,359977.0
2020-04-21 13:30:00,21.73,21.76,21.69,21.75,460193.0,19.0859,19.1122,19.0508,19.1035,460193.0
2020-04-21 13:35:00,21.74,21.8,21.72,21.73,523807.0,19.0947,19.1474,19.0771,19.0859,523807.0
2020-04-21 13:40:00,21.72,21.73,21.63,21.63,1134460.0,19.0771,19.0859,18.9981,18.9981,1134460.0
2020-04-21 13:45:00,21.64,21.64,21.52,21.53,1356477.0,19.0068,19.0068,18.9014,18.9102,1356477.0
2020-04-21 13:50:00,21.53,21.56,21.51,21.56,727526.0,18.9102,18.9366,18.8927,18.9366,727526.0
2020-04-21 13:55:00,21.56,21.57,21.51,21.53,528869.0,18.9366,18.9454,18.8927,18.9102,528869.0
2020-04-21 14:00:00,21.53,21.6,21.5,21.58,664224.0,18.9102,18.9717,18.8839,18.9541,664224.0
2020-04-21 14:05:00,21.57,21.63,21.55,21.57,640345.0,18.9454,18.9981,18.9278,18.9454,640345.0
2020-04-21 14:10:00,21.57,21.58,21.52,21.56,481979.0,18.9454,18.9541,18.9014,18.9366,481979.0
2020-04-21 14:15:00,21.55,21.57,21.51,21.51,536636.0,18.9278,18.9454,18.8927,18.8927,536636.0
2020-04-21 14:20:00,21.51,21.62,21.5,21.6,1013793.0,18.8927,18.9893,18.8839,18.9717,1013793.0
2020-04-21 14:25:00,21.6,21.62,21.52,21.54,608896.0,18.9717,18.9893,18.9014,18.919,608896.0
2020-04-21 14:30:00,21.54,21.55,21.51,21.52,471542.0,18.919,18.9278,18.8927,18.9014,471542.0
2020-04-21 14:35:00,21.53,21.54,21.5,21.53,710081.0,18.9102,18.919,18.8839,18.9102,710081.0
2020-04-21 14:40:00,21.53,21.54,21.5,21.53,593266.0,18.9102,18.919,18.8839,18.9102,593266.0
2020-04-21 14:45:00,21.52,21.59,21.51,21.54,786545.0,18.9014,18.9629,18.8927,18.919,786545.0
2020-04-21 14:50:00,21.54,21.59,21.53,21.57,507791.0,18.919,18.9629,18.9102,18.9454,507791.0
2020-04-21 14:55:00,21.57,21.58,21.52,21.54,417159.0,18.9454,18.9541,18.9014,18.919,417159.0
2020-04-21 15:00:00,21.54,21.65,21.54,21.64,1104445.0,18.919,19.0156,18.919,19.0068,1104445.0
2020-04-21 15:05:00,21.64,21.69,21.55,21.59,913104.0,19.0068,19.0508,18.9278,18.9629,913104.0
2020-04-21 15:10:00,21.59,21.73,21.59,21.71,802765.0,18.9629,19.0859,18.9629,19.0683,802765.0
2020-04-21 15:15:00,21.71,21.74,21.67,21.73,635195.0,19.0683,19.0947,19.0332,19.0859,635195.0
2020-04-21 15:20:00,21.72,21.78,21.7,21.73,905762.0,19.0771,19.1298,19.0595,19.0859,905762.0
2020-04-21 15:25:00,21.73,21.78,21.66,21.68,742887.0,19.0859,19.1298,19.0244,19.042,742887.0
2020-04-21 15:30:00,21.69,21.71,21.63,21.69,831482.0,19.0508,19.0683,18.9981,19.0508,831482.0
2020-04-21 15:35:00,21.68,21.8,21.68,21.76,841023.0,19.042,19.1474,19.042,19.1122,841023.0
2020-04-21 15:40:00,21.77,21.8,21.74,21.79,843440.0,19.121,19.1474,19.0947,19.1386,843440.0
2020-04-21 15:45:00,21.79,21.8,21.7,21.7,861463.0,19.1386,19.1474,19.0595,19.0595,861463.0
2020-04-21 15:50:00,21.7,21.72,21.61,21.63,1813329.0,19.0595,19.0771,18.9805,18.9981,1813329.0
2020-04-21 15:55:00,21.63,21.72,21.62,21.64,3465336.0,18.9981,19.0771,18.9893,19.0068,3465336.0
2020-04-22 09:30:00,22.2,22.23,21.99,22.07,2194907.0,19.4987,19.5251,19.3143,19.3845,2194907.0
2020-04-22 09:35:00,22.07,22.14,22.03,22.09,1106231.0,19.3845,19.446,19.3494,19.4021,1106231.0
2020-04-22 09:40:00,22.09,22.11,22.01,22.07,882239.0,19.4021,19.4197,19.3318,19.3845,882239.0
2020-04-22 09:45:00,22.07,22.11,21.95,21.95,1038160.0,19.3845,19.4197,19.2791,19.2791,1038160.0
2020-04-22 09:50:00,21.95,22.0,21.9,21.95,990022.0,19.2791,19.323,19.2352,19.2791,990022.0
2020-04-22 09:55:00,21.94,22.04,21.94,22.02,683117.0,19.2703,19.3582,19.2703,19.3406,683117.0
2020-04-22 10:00:00,22.02,22.04,21.94,22.01,545516.0,19.3406,19.3582,19.2703,19.3318,545516.0
2020-04-22 10:05:00,22.0,22.05,22.0,22.03,361797.0,19.323,19.367,19.323,19.3494,361797.0
2020-04-22 10:10:00,22.04,22.1,21.97,21.98,582136.0,19.3582,19.4109,19.2967,19.3055,582136.0
2020-04-22 10:15:00,21.98,22.03,21.96,22.02,461263.0,19.3055,19.3494,19.2879,19.3406,461263.0
2020-04-22 10:20:00,22.01,22.08,22.0,22.06,1124225.0,19.3318,19.3933,19.323,19.3757,1124225.0
2020-04-22 10:25:00,22.06,22.09,22.03,22.06,388112.0,19.3757,19.4021,19.3494,19.3757,388112.0
2020-04-22 10:30:00,22.06,22.14,22.04,22.13,832912.0,19.3757,19.446,19.3582,19.4372,832912.0
2020-04-22 10:35:00,22.13,22.22,22.11,22.2,928109.0,19.4372,19.5163,19.4197,19.4987,928109.0
2020-04-22 10:40:00,22.19,22.23,22.16,22.17,703907.0,19.4899,19.5251,19.4636,19.4724,703907.0
2020-04-22 10:45:00,22.17,22.2,22.15,22.15,358992.0,19.4724,19.4987,19.4548,19.4548,358992.0
2020-04-22 10:50:00,22.16,22.18,22.06,22.13,531934.0,19.4636,19.4811,19.3757,19.4372,531934.0
2020-04-22 10:55:00,22.14,22.16,22.05,22.09,454739.0,19.446,19.4636,19.367,19.4021,454739.0
2020-04-22 11:00:00,22.09,22.1,21.98,22.06,574754.0,19.4021,19.4109,19.3055,19.3757,574754.0
2020-04-22 11:05:00,22.06,22.08,22.0,22.01,497027.0,19.3757,19.3933,19.323,19.3318,497027.0
2020-04-22 11:10:00,22.01,22.01,21.95,21.97,438633.0,19.3318,19.3318,19.2791,19.2967,438633.0
2020-04-22 11:15:00,21.96,22.06,21.96,22.03,545269.0,19.2879,19.3757,19.2879,19.3494,545269.0
2020-04-22 11:20:00,22.03,22.04,21.98,22.0,422465.0,19.3494,19.3582,19.3055,19.323,422465.0
2020-04-22 11:25:00,22.01,22.03,21.98,22.0,668290.0,19.3318,19.3494,19.3055,19.323,668290.0
2020-04-22 11:30:00,22.0,22.08,21.97,22.04,1037481.0,19.323,19.3933,19.2967,19.3582,1037481.0
2020-04-22 11:35:00,22.04,22.06,22.02,22.05,1261110.0,19.3582,19.3757,19.3406,19.367,1261110.0
2020-04-22 11:40:00,22.05,22.1,22.02,22.07,455859.0,19.367,19.4109,19.3406,19.3845,455859.0
2020-04-22 11:45:00,22.06,22.1,22.05,22.07,259554.0,19.3757,19.4109,19.367,19.3845,259554.0
2020-04-22 11:50:00,22.07,22.09,22.05,22.07,266834.0,19.3845,19.4021,19.367,19.3845,266834.0
2020-04-22 11:55:00,22.07,22.08,22.0,22.04,357946.0,19.3845,19.3933,19.323,19.3582,357946.0
2020-04-22 12:00:00,22.04,22.06,22.02,22.03,251345.0,19.3582,19.3757,19.3406,19.3494,251345.0
2020-04-22 12:05:00,22.03,22.04,21.97,21.97,453600.0,19.3494,19.3582,19.2967,19.2967,453600.0
2020-04-22 12:10:00,21.97,22.0,21.95,21.97,353368.0,19.2967,19.323,19.2791,19.2967,353368.0
2020-04-22 12:15:00,21.97,21.99,21.96,21.97,256289.0,19.2967,19.3143,19.2879,19.2967,256289.0
2020-04-22 12:20:00,21.97,21.99,21.94,21.96,418008.0,19.2967,19.3143,19.2703,19.2879,418008.0
2020-04-22 12:25:00,21.96,21.98,21.93,21.96,261751.0,19.2879,19.3055,19.2616,19.2879,261751.0
2020-04-22 12:30:00,21.96,21.97,21.94,21.96,230020.0,19.2879,19.2967,19.2703,19.2879,230020.0
2020-04-22 12:35:00,21.96,21.97,21.93,21.96,208038.0,19.2879,19.2967,19.2616,19.2879,208038.0
2020-04-22 12:40:00,21.96,21.99,21.96,21.97,339509.0,19.2879,19.3143,19.2879,19.2967,339509.0
2020-04-22 12:45:00,21.96,21.97,21.91,21.92,318002.0,19.2879,19.2967,19.244,19.2528,318002.0
2020-04-22 12:50:00,21.92,21.92,21.83,21.86,742422.0,19.2528,19.2528,19.1737,19.2001,742422.0
2020-04-22 12:55:00,21.85,21.87,21.83,21.86,336879.0,19.1913,19.2089,19.1737,19.2001,336879.0
2020-04-22 13:00:00,21.86,21.87,21.82,21.82,348541.0,19.2001,19.2089,19.1649,19.1649,348541.0
2020-04-22 13:05:00,21.82,21.83,21.8,21.82,700813.0,19.1649,19.1737,19.1474,19.1649,700813.0
2020-04-22 13:10:00,21.82,21.82,21.76,21.8,539412.0,19.1649,19.1649,19.1122,19.1474,539412.0
2020-04-22 13:15:00,21.8,21.81,21.75,21.79,462393.0,19.1474,19.1562,19.1035,19.1386,462393.0
2020-04-22 13:20:00,21.78,21.8,21.77,21.8,280529.0,19.1298,19.1474,19.121,19.1474,280529.0
2020-04-22 13:25:00,21.79,21.83,21.79,21.82,329466.0,19.1386,19.1737,19.1386,19.1649,329466.0
2020-04-22 13:30:00,21.82,21.84,21.8,21.81,282657.0,19.1649,19.1825,19.1474,19.1562,282657.0
2020-04-22 13:35:00,21.8,21.82,21.77,21.78,263102.0,19.1474,19.1649,19.121,19.1298,263102.0
2020-04-22 13:40:00,21.78,21.82,21.77,21.8,356628.0,19.1298,19.1649,19.121,19.1474,356628.0
2020-04-22 13:45:00,21.8,21.82,21.78,21.81,183420.0,19.1474,19.1649,19.1298,19.1562,183420.0
2020-04-22 13:50:00,21.82,21.84,21.79,21.82,329866.0,19.1649,19.1825,19.1386,19.1649,329866.0
2020-04-22 13:55:00,21.83,21.83,21.8,21.82,215542.0,19.1737,19.1737,19.1474,19.1649,215542.0
2020-04-22 14:00:00,21.82,21.84,21.8,21.81,274543.0,19.1649,19.1825,19.1474,19.1562,274543.0
2020-04-22 14:05:00,21.81,21.83,21.78,21.8,350954.0,19.1562,19.1737,19.1298,19.1474,350954.0
2020-04-22 14:10:00,21.8,21.84,21.79,21.82,333700.0,19.1474,19.1825,19.1386,19.1649,333700.0
2020-04-22 14:15:00,21.83,21.84,21.8,21.8,235521.0,19.1737,19.1825,19.1474,19.1474,235521.0
2020-04-22 14:20:00,21.8,21.85,21.8,21.83,281047.0,19.1474,19.1913,19.1474,19.1737,281047.0
2020-04-22 14:25:00,21.82,21.83,21.78,21.78,312110.0,19.1649,19.1737,19.1298,19.1298,312110.0
2020-04-22 14:30:00,21.79,21.83,21.78,21.81,255297.0,19.1386,19.1737,19.1298,19.1562,255297.0
2020-04-22 14:35:00,21.81,21.81,21.77,21.79,269994.0,19.1562,19.1562,19.121,19.1386,269994.0
2020-04-22 14:40:00,21.79,21.81,21.78,21.79,186286.0,19.1386,19.1562,19.1298,19.1386,186286.0
2020-04-22 14:45:00,21.79,21.86,21.78,21.84,384964.0,19.1386,19.2001,19.1298,19.1825,384964.0
2020-04-22 14:50:00,21.85,21.9,21.84,21.87,608884.0,19.1913,19.2352,19.1825,19.2089,608884.0
2020-04-22 14:55:00,21.86,21.89,21.83,21.85,287962.0,19.2001,19.2264,19.1737,19.1913,287962.0
2020-04-22 15:00:00,21.85,21.88,21.82,21.87,288101.0,19.1913,19.2176,19.1649,19.2089,288101.0
2020-04-22 15:05:00,21.88,21.89,21.84,21.87,265385.0,19.2176,19.2264,19.1825,19.2089,265385.0
2020-04-22 15:10:00,21.87,21.88,21.84,21.85,308982.0,19.2089,19.2176,19.1825,19.1913,308982.0
2020-04-22 15:15:00,21.85,21.89,21.84,21.89,293775.0,19.1913,19.2264,19.1825,19.2264,293775.0
2020-04-22 15:20:00,21.88,21.9,21.86,21.86,419224.0,19.2176,19.2352,19.2001,19.2001,419224.0
2020-04-22 15:25:00,21.86,21.9,21.86,21.87,321242.0,19.2001,19.2352,19.2001,19.2089,321242.0
2020-04-22 15:30:00,21.88,21.92,21.85,21.89,1048353.0,19.2176,19.2528,19.1913,19.2264,1048353.0
2020-04-22 15:35:00,21.89,21.97,21.89,21.94,1125102.0,19.2264,19.2967,19.2264,19.2703,1125102.0
2020-04-22 15:40:00,21.94,22.0,21.93,21.99,650011.0,19.2703,19.323,19.2616,19.3143,650011.0
2020-04-22 15:45:00,22.0,22.02,21.93,21.98,1429076.0,19.323,19.3406,19.2616,19.3055,1429076.0
2020-04-22 15:50:00,21.99,22.03,21.9,21.92,1582622.0,19.3143,19.3494,19.2352,19.2528,1582622.0
2020-04-22 15:55:00,21.91,21.92,21.75,21.78,2259646.0,19.244,19.2528,19.1035,19.1298,2259646.0
2020-04-23 09:30:00,21.96,22.14,21.88,22.11,1685559.0,19.2879,19.446,19.2176,19.4197,1685559.0
2020-04-23 09:35:00,22.12,22.23,22.09,22.21,1258440.0,19.4284,19.5251,19.4021,19.5075,1258440.0
2020-04-23 09:40:00,22.2,22.27,22.12,22.13,913500.0,19.4987,19.5602,19.4284,19.4372,913500.0
2020-04-23 09:45:00,22.13,22.16,22.09,22.11,891193.0,19.4372,19.4636,19.4021,19.4197,891193.0
2020-04-23 09:50:00,22.1,22.13,22.06,22.06,434596.0,19.4109,19.4372,19.3757,19.3757,434596.0
2020-04-23 09:55:00,22.07,22.07,22.0,22.03,771704.0,19.3845,19.3845,19.323,19.3494,771704.0
2020-04-23 10:00:00,22.04,22.12,22.01,22.06,719048.0,19.3582,19.4284,19.3318,19.3757,719048.0
2020-04-23 10:05:00,22.05,22.14,22.03,22.13,643584.0,19.367,19.446,19.3494,19.4372,643584.0
2020-04-23 10:10:00,22.13,22.16,22.1,22.16,660844.0,19.4372,19.4636,19.4109,19.4636,660844.0
2020-04-23 10:15:00,22.15,22.17,22.11,22.16,516397.0,19.4548,19.4724,19.4197,19.4636,516397.0
2020-04-23 10:20:00,22.16,22.2,22.15,22.18,517819.0,19.4636,19.4987,19.4548,19.4811,517819.0
2020-04-23 10:25:00,22.18,22.22,22.15,22.18,711996.0,19.4811,19.5163,19.4548,19.4811,711996.0
2020-04-23 10:30:00,22.19,22.24,22.17,22.24,607508.0,19.4899,19.5338,19.4724,19.5338,607508.0
2020-04-23 10:35:00,22.23,22.27,22.22,22.26,870324.0,19.5251,19.5602,19.5163,19.5514,870324.0
2020-04-23 10:40:00,22.27,22.37,22.26,22.37,928850.0,19.5602,19.648,19.5514,19.648,928850.0
2020-04-23 10:45:00,22.37,22.39,22.27,22.32,1105124.0,19.648,19.6656,19.5602,19.6041,1105124.0
2020-04-23 10:50:00,22.31,22.36,22.28,22.33,779662.0,19.5953,19.6392,19.569,19.6129,779662.0
2020-04-23 10:55:00,22.34,22.34,22.28,22.29,357791.0,19.6217,19.6217,19.569,19.5778,357791.0
2020-04-23 11:00:00,22.29,22.31,22.25,22.29,437298.0,19.5778,19.5953,19.5426,19.5778,437298.0
2020-04-23 11:05:00,22.29,22.3,22.25,22.29,345930.0,19.5778,19.5865,19.5426,19.5778,345930.0
2020-04-23 11:10:00,22.29,22.31,22.24,22.26,530848.0,19.5778,19.5953,19.5338,19.5514,530848.0
2020-04-23 11:15:00,22.27,22.31,22.26,22.31,351358.0,19.5602,19.5953,19.5514,19.5953,351358.0
2020-04-23 11:20:00,22.31,22.33,22.27,22.31,558695.0,19.5953,19.6129,19.5602,19.5953,558695.0
2020-04-23 11:25:00,22.32,22.34,22.29,22.32,327775.0,19.6041,19.6217,19.5778,19.6041,327775.0
2020-04-23 11:30:00,22.32,22.34,22.26,22.27,470082.0,19.6041,19.6217,19.5514,19.5602,470082.0
2020-04-23 11:35:00,22.27,22.28,22.21,22.22,435328.0,19.5602,19.569,19.5075,19.5163,435328.0
2020-04-23 11:40:00,22.23,22.25,22.21,22.23,387254.0,19.5251,19.5426,19.5075,19.5251,387254.0
2020-04-23 11:45:00,22.23,22.24,22.17,22.21,486964.0,19.5251,19.5338,19.4724,19.5075,486964.0
2020-04-23 11:50:00,22.2,22.26,22.19,22.21,368526.0,19.4987,19.5514,19.4899,19.5075,368526.0
2020-04-23 11:55:00,22.21,22.27,22.21,22.26,213436.0,19.5075,19.5602,19.5075,19.5514,213436.0
2020-04-23 12:00:00,22.26,22.29,22.23,22.27,301836.0,19.5514,19.5778,19.5251,19.5602,301836.0
2020-04-23 12:05:00,22.27,22.29,22.26,22.28,242747.0,19.5602,19.5778,19.5514,19.569,242747.0
2020-04-23 12:10:00,22.27,22.28,22.26,22.28,204130.0,19.5602,19.569,19.5514,19.569,204130.0
2020-04-23 12:15:00,22.27,22.29,22.25,22.26,280467.0,19.5602,19.5778,19.5426,19.5514,280467.0
2020-04-23 12:20:00,22.26,22.29,22.25,22.28,238595.0,19.5514,19.5778,19.5426,19.569,238595.0
2020-04-23 12:25:00,22.29,22.29,22.25,22.25,328695.0,19.5778,19.5778,19.5426,19.5426,328695.0
2020-04-23 12:30:00,22.26,22.27,22.25,22.26,218111.0,19.5514,19.5602,19.5426,19.5514,218111.0
2020-04-23 12:35:00,22.26,22.28,22.23,22.27,334639.0,19.5514,19.569,19.5251,19.5602,334639.0
2020-04-23 12:40:00,22.27,22.28,22.1,22.11,643155.0,19.5602,19.569,19.4109,19.4197,643155.0
2020-04-23 12:45:00,22.1,22.15,21.93,22.07,1830262.0,19.4109,19.4548,19.2616,19.3845,1830262.0
2020-04-23 12:50:00,22.07,22.08,21.87,22.01,1353660.0,19.3845,19.3933,19.2089,19.3318,1353660.0
2020-04-23 12:55:00,22.01,22.12,21.99,22.09,543514.0,19.3318,19.4284,19.3143,19.4021,543514.0
2020-04-23 13:00:00,22.08,22.14,22.07,22.1,498165.0,19.3933,19.446,19.3845,19.4109,498165.0
2020-04-23 13:05:00,22.1,22.12,22.04,22.08,357709.0,19.4109,19.4284,19.3582,19.3933,357709.0
2020-04-23 13:10:00,22.07,22.16,22.07,22.16,341129.0,19.3845,19.4636,19.3845,19.4636,341129.0
2020-04-23 13:15:00,22.16,22.17,22.1,22.1,383805.0,19.4636,19.4724,19.4109,19.4109,383805.0
2020-04-23 13:20:00,22.11,22.11,21.99,22.01,781159.0,19.4197,19.4197,19.3143,19.3318,781159.0
2020-04-23 13:25:00,22.01,22.02,21.96,22.01,592359.0,19.3318,19.3406,19.2879,19.3318,592359.0
2020-04-23 13:30:00,22.02,22.09,22.0,22.08,570098.0,19.3406,19.4021,19.323,19.3933,570098.0
2020-04-23 13:35:00,22.09,22.11,22.05,22.07,570037.0,19.4021,19.4197,19.367,19.3845,570037.0
2020-04-23 13:40:00,22.07,22.08,21.97,22.01,495925.0,19.3845,19.3933,19.2967,19.3318,495925.0
2020-04-23 13:45:00,22.02,22.07,21.98,21.99,418683.0,19.3406,19.3845,19.3055,19.3143,418683.0
2020-04-23 13:50:00,22.0,22.01,21.97,21.98,410580.0,19.323,19.3318,19.2967,19.3055,410580.0
2020-04-23 13:55:00,21.99,22.05,21.96,22.04,397474.0,19.3143,19.367,19.2879,19.3582,397474.0
2020-04-23 14:00:00,22.04,22.05,21.99,22.02,475473.0,19.3582,19.367,19.3143,19.3406,475473.0
2020-04-23 14:05:00,22.01,22.04,21.97,21.98,458770.0,19.3318,19.3582,19.2967,19.3055,458770.0
2020-04-23 14:10:00,21.97,22.0,21.92,21.97,550188.0,19.2967,19.323,19.2528,19.2967,550188.0
2020-04-23 14:15:00,21.96,22.03,21.96,21.98,590237.0,19.2879,19.3494,19.2879,19.3055,590237.0
2020-04-23 14:20:00,21.98,22.01,21.97,22.01,235718.0,19.3055,19.3318,19.2967,19.3318,235718.0
2020-04-23 14:25:00,22.01,22.02,21.97,21.99,400105.0,19.3318,19.3406,19.2967,19.3143,400105.0
2020-04-23 14:30:00,22.0,22.01,21.95,21.96,539354.0,19.323,19.3318,19.2791,19.2879,539354.0
2020-04-23 14:35:00,21.96,22.0,21.94,21.95,270401.0,19.2879,19.323,19.2703,19.2791,270401.0
2020-04-23 14:40:00,21.95,22.01,21.94,21.99,327671.0,19.2791,19.3318,19.2703,19.3143,327671.0
2020-04-23 14:45:00,21.99,22.01,21.96,21.96,489117.0,19.3143,19.3318,19.2879,19.2879,489117.0
2020-04-23 14:50:00,21.96,22.03,21.95,22.02,388628.0,19.2879,19.3494,19.2791,19.3406,388628.0
2020-04-23 14:55:00,22.02,22.07,22.02,22.03,389177.0,19.3406,19.3845,19.3406,19.3494,389177.0
2020-04-23 15:00:00,22.03,22.05,22.0,22.02,335670.0,19.3494,19.367,19.323,19.3406,335670.0
2020-04-23 15:05:00,22.01,22.04,22.0,22.0,229667.0,19.3318,19.3582,19.323,19.323,229667.0
2020-04-23 15:10:00,22.0,22.0,21.95,21.96,339940.0,19.323,19.323,19.2791,19.2879,339940.0
2020-04-23 15:15:00,21.96,22.0,21.95,21.96,337340.0,19.2879,19.323,19.2791,19.2879,337340.0
2020-04-23 15:20:00,21.96,22.0,21.93,21.98,511163.0,19.2879,19.323,19.2616,19.3055,511163.0
2020-04-23 15:25:00,21.98,22.01,21.96,22.01,423850.0,19.3055,19.3318,19.2879,19.3318,423850.0
2020-04-23 15:30:00,22.01,22.05,21.94,22.02,519618.0,19.3318,19.367,19.2703,19.3406,519618.0
2020-04-23 15:35:00,22.02,22.05,22.0,22.02,385570.0,19.3406,19.367,19.323,19.3406,385570.0
2020-04-23 15:40:00,22.02,22.05,21.97,21.98,544545.0,19.3406,19.367,19.2967,19.3055,544545.0
2020-04-23 15:45:00,21.98,22.04,21.98,22.03,801409.0,19.3055,19.3582,19.3055,19.3494,801409.0
2020-04-23 15:50:00,22.04,22.04,21.9,21.91,1222953.0,19.3582,19.3582,19.2352,19.244,1222953.0
2020-04-23 15:55:00,21.91,21.92,21.85,21.86,2199991.0,19.244,19.2528,19.1913,19.2001,2199991.0
2020-04-24 09:30:00,22.11,22.21,22.03,22.2,1693450.0,19.4197,19.5075,19.3494,19.4987,1693450.0
2020-04-24 09:35:00,22.19,22.21,22.13,22.18,984210.0,19.4899,19.5075,19.4372,19.4811,984210.0
2020-04-24 09:40:00,22.18,22.19,22.08,22.13,723553.0,19.4811,19.4899,19.3933,19.4372,723553.0
2020-04-24 09:45:00,22.12,22.13,22.0,22.04,909788.0,19.4284,19.4372,19.323,19.3582,909788.0
2020-04-24 09:50:00,22.04,22.1,22.01,22.05,797560.0,19.3582,19.4109,19.3318,19.367,797560.0
2020-04-24 09:55:00,22.05,22.06,21.92,21.95,903456.0,19.367,19.3757,19.2528,19.2791,903456.0
2020-04-24 10:00:00,21.94,22.02,21.94,21.99,797073.0,19.2703,19.3406,19.2703,19.3143,797073.0
2020-04-24 10:05:00,21.98,22.0,21.92,21.93,707186.0,19.3055,19.323,19.2528,19.2616,707186.0
2020-04-24 10:10:00,21.93,21.95,21.84,21.85,654613.0,19.2616,19.2791,19.1825,19.1913,654613.0
2020-04-24 10:15:00,21.85,21.92,21.82,21.89,698412.0,19.1913,19.2528,19.1649,19.2264,698412.0
2020-04-24 10:20:00,21.89,21.91,21.86,21.89,543985.0,19.2264,19.244,19.2001,19.2264,543985.0
2020-04-24 10:25:00,21.9,21.92,21.82,21.86,704568.0,19.2352,19.2528,19.1649,19.2001,704568.0
2020-04-24 10:30:00,21.86,21.91,21.83,21.9,638465.0,19.2001,19.244,19.1737,19.2352,638465.0
2020-04-24 10:35:00,21.89,21.98,21.88,21.95,905518.0,19.2264,19.3055,19.2176,19.2791,905518.0
2020-04-24 10:40:00,21.95,21.97,21.93,21.95,489464.0,19.2791,19.2967,19.2616,19.2791,489464.0
2020-04-24 10:45:00,21.96,21.96,21.92,21.94,495491.0,19.2879,19.2879,19.2528,19.2703,495491.0
2020-04-24 10:50:00,21.95,21.96,21.92,21.93,465681.0,19.2791,19.2879,19.2528,19.2616,465681.0
2020-04-24 10:55:00,21.93,21.93,21.84,21.88,622426.0,19.2616,19.2616,19.1825,19.2176,622426.0
2020-04-24 11:00:00,21.88,21.88,21.81,21.82,536284.0,19.2176,19.2176,19.1562,19.1649,536284.0
2020-04-24 11:05:00,21.82,21.86,21.77,21.78,552810.0,19.1649,19.2001,19.121,19.1298,552810.0
2020-04-24 11:10:00,21.78,21.78,21.67,21.72,1166441.0,19.1298,19.1298,19.0332,19.0771,1166441.0
2020-04-24 11:15:00,21.72,21.77,21.67,21.68,945795.0,19.0771,19.121,19.0332,19.042,945795.0
2020-04-24 11:20:00,21.68,21.75,21.68,21.73,327741.0,19.042,19.1035,19.042,19.0859,327741.0
2020-04-24 11:25:00,21.74,21.79,21.71,21.76,579977.0,19.0947,19.1386,19.0683,19.1122,579977.0
2020-04-24 11:30:00,21.76,21.78,21.74,21.77,427443.0,19.1122,19.1298,19.0947,19.121,427443.0
2020-04-24 11:35:00,21.76,21.83,21.76,21.82,470111.0,19.1122,19.1737,19.1122,19.1649,470111.0
2020-04-24 11:40:00,21.82,21.84,21.8,21.84,426131.0,19.1649,19.1825,19.1474,19.1825,426131.0
2020-04-24 11:45:00,21.84,21.87,21.82,21.85,336546.0,19.1825,19.2089,19.1649,19.1913,336546.0
2020-04-24 11:50:00,21.85,21.86,21.82,21.82,361145.0,19.1913,19.2001,19.1649,19.1649,361145.0
2020-04-24 11:55:00,21.82,21.86,21.8,21.83,436516.0,19.1649,19.2001,19.1474,19.1737,436516.0
2020-04-24 12:00:00,21.82,21.84,21.8,21.83,249605.0,19.1649,19.1825,19.1474,19.1737,249605.0
2020-04-24 12:05:00,21.83,21.86,21.82,21.86,239198.0,19.1737,19.2001,19.1649,19.2001,239198.0
2020-04-24 12:10:00,21.86,21.86,21.81,21.82,258079.0,19.2001,19.2001,19.1562,19.1649,258079.0
2020-04-24 12:15:00,21.82,21.86,21.81,21.84,217780.0,19.1649,19.2001,19.1562,19.1825,217780.0
2020-04-24 12:20:00,21.84,21.85,21.78,21.8,304825.0,19.1825,19.1913,19.1298,19.1474,304825.0
2020-04-24 12:25:00,21.81,21.83,21.79,21.82,268815.0,19.1562,19.1737,19.1386,19.1649,268815.0
2020-04-24 12:30:00,21.82,21.83,21.79,21.81,211374.0,19.1649,19.1737,19.1386,19.1562,211374.0
2020-04-24 12:35:00,21.82,21.85,21.8,21.85,223068.0,19.1649,19.1913,19.1474,19.1913,223068.0
2020-04-24 12:40:00,21.85,21.88,21.83,21.86,330452.0,19.1913,19.2176,19.1737,19.2001,330452.0
2020-04-24 12:45:00,21.87,21.9,21.86,21.89,165379.0,19.2089,19.2352,19.2001,19.2264,165379.0
2020-04-24 12:50:00,21.89,21.9,21.84,21.86,447514.0,19.2264,19.2352,19.1825,19.2001,447514.0
2020-04-24 12:55:00,21.87,21.88,21.84,21.87,174494.0,19.2089,19.2176,19.1825,19.2089,174494.0
2020-04-24 13:00:00,21.87,21.89,21.85,21.88,198357.0,19.2089,19.2264,19.1913,19.2176,198357.0
2020-04-24 13:05:00,21.88,21.88,21.85,21.87,184662.0,19.2176,19.2176,19.1913,19.2089,184662.0
2020-04-24 13:10:00,21.87,21.89,21.85,21.89,199926.0,19.2089,19.2264,19.1913,19.2264,199926.0
2020-04-24 13:15:00,21.88,21.9,21.86,21.9,281496.0,19.2176,19.2352,19.2001,19.2352,281496.0
2020-04-24 13:20:00,21.9,21.94,21.88,21.92,371491.0,19.2352,19.2703,19.2176,19.2528,371491.0
2020-04-24 13:25:00,21.92,21.93,21.9,21.93,363302.0,19.2528,19.2616,19.2352,19.2616,363302.0
2020-04-24 13:30:00,21.92,21.95,21.92,21.95,272145.0,19.2528,19.2791,19.2528,19.2791,272145.0
2020-04-24 13:35:00,21.95,21.96,21.94,21.95,244948.0,19.2791,19.2879,19.2703,19.2791,244948.0
2020-04-24 13:40:00,21.96,22.01,21.95,22.0,425148.0,19.2879,19.3318,19.2791,19.323,425148.0
2020-04-24 13:45:00,22.01,22.01,21.95,21.96,443115.0,19.3318,19.3318,19.2791,19.2879,443115.0
2020-04-24 13:50:00,21.96,21.99,21.95,21.97,505152.0,19.2879,19.3143,19.2791,19.2967,505152.0
2020-04-24 13:55:00,21.96,22.01,21.95,22.01,481226.0,19.2879,19.3318,19.2791,19.3318,481226.0
2020-04-24 14:00:00,22.0,22.02,21.97,22.0,488313.0,19.323,19.3406,19.2967,19.323,488313.0
2020-04-24 14:05:00,22.01,22.05,21.99,22.04,495178.0,19.3318,19.367,19.3143,19.3582,495178.0
2020-04-24 14:10:00,22.03,22.05,22.0,22.03,306074.0,19.3494,19.367,19.323,19.3494,306074.0
2020-04-24 14:15:00,22.02,22.05,22.02,22.03,419725.0,19.3406,19.367,19.3406,19.3494,419725.0
2020-04-24 14:20:00,22.03,22.05,22.0,22.01,355570.0,19.3494,19.367,19.323,19.3318,355570.0
2020-04-24 14:25:00,22.02,22.03,21.99,22.03,220018.0,19.3406,19.3494,19.3143,19.3494,220018.0
2020-04-24 14:30:00,22.03,22.03,22.0,22.02,163986.0,19.3494,19.3494,19.323,19.3406,163986.0
2020-04-24 14:35:00,22.02,22.09,22.02,22.09,568688.0,19.3406,19.4021,19.3406,19.4021,568688.0
2020-04-24 14:40:00,22.09,22.1,22.06,22.09,381465.0,19.4021,19.4109,19.3757,19.4021,381465.0
2020-04-24 14:45:00,22.08,22.14,22.08,22.13,755774.0,19.3933,19.446,19.3933,19.4372,755774.0
2020-04-24 14:50:00,22.14,22.15,22.09,22.12,396122.0,19.446,19.4548,19.4021,19.4284,396122.0
2020-04-24 14:55:00,22.12,22.15,22.12,22.13,325056.0,19.4284,19.4548,19.4284,19.4372,325056.0
2020-04-24 15:00:00,22.13,22.14,22.11,22.13,347115.0,19.4372,19.446,19.4197,19.4372,347115.0
2020-04-24 15:05:00,22.13,22.17,22.12,22.15,586734.0,19.4372,19.4724,19.4284,19.4548,586734.0
2020-04-24 15:10:00,22.15,22.17,22.12,22.17,478449.0,19.4548,19.4724,19.4284,19.4724,478449.0
2020-04-24 15:15:00,22.17,22.22,22.15,22.19,637189.0,19.4724,19.5163,19.4548,19.4899,637189.0
2020-04-24 15:20:00,22.19,22.23,22.18,22.23,759344.0,19.4899,19.5251,19.4811,19.5251,759344.0
2020-04-24 15:25:00,22.23,22.25,22.21,22.23,433947.0,19.5251,19.5426,19.5075,19.5251,433947.0
2020-04-24 15:30:00,22.23,22.25,22.21,22.25,528823.0,19.5251,19.5426,19.5075,19.5426,528823.0
2020-04-24 15:35:00,22.25,22.27,22.22,22.26,758964.0,19.5426,19.5602,19.5163,19.5514,758964.0
2020-04-24 15:40:00,22.26,22.29,22.26,22.27,682215.0,19.5514,19.5778,19.5514,19.5602,682215.0
2020-04-24 15:45:00,22.26,22.3,22.24,22.26,999047.0,19.5514,19.5865,19.5338,19.5514,999047.0
2020-04-24 15:50:00,22.26,22.28,22.14,22.16,1482053.0,19.5514,19.569,19.446,19.4636,1482053.0
2020-04-24 15:55:00,22.15,22.2,22.14,22.19,1574610.0,19.4548,19.4987,19.446,19.4899,1574610.0
2020-04-27 09:30:00,22.52,22.61,22.45,22.56,1821186.0,19.7798,19.8588,19.7183,19.8149,1821186.0
2020-04-27 09:35:00,22.57,22.66,22.56,22.64,877226.0,19.8237,19.9027,19.8149,19.8852,877226.0
2020-04-27 09:40:00,22.64,22.65,22.5,22.5,1365302.0,19.8852,19.8939,19.7622,19.7622,1365302.0
2020-04-27 09:45:00,22.51,22.55,22.48,22.54,877357.0,19.771,19.8061,19.7446,19.7973,877357.0
2020-04-27 09:50:00,22.55,22.6,22.54,22.6,663755.0,19.8061,19.85,19.7973,19.85,663755.0
2020-04-27 09:55:00,22.59,22.72,22.57,22.69,1306175.0,19.8412,19.9554,19.8237,19.9291,1306175.0
2020-04-27 10:00:00,22.69,22.77,22.68,22.74,1200582.0,19.9291,19.9993,19.9203,19.973,1200582.0
2020-04-27 10:05:00,22.73,22.74,22.63,22.69,863154.0,19.9642,19.973,19.8764,19.9291,863154.0
2020-04-27 10:10:00,22.68,22.69,22.62,22.67,807108.0,19.9203,19.9291,19.8676,19.9115,807108.0
2020-04-27 10:15:00,22.68,22.8,22.66,22.79,1372422.0,19.9203,20.0257,19.9027,20.0169,1372422.0
2020-04-27 10:20:00,22.8,22.93,22.79,22.91,2408499.0,20.0257,20.1399,20.0169,20.1223,2408499.0
2020-04-27 10:25:00,22.91,22.91,22.77,22.84,1000664.0,20.1223,20.1223,19.9993,20.0608,1000664.0
2020-04-27 10:30:00,22.83,22.91,22.83,22.91,947091.0,20.052,20.1223,20.052,20.1223,947091.0
2020-04-27 10:35:00,22.9,23.03,22.89,23.02,1467796.0,20.1135,20.2277,20.1047,20.2189,1467796.0
2020-04-27 10:40:00,23.02,23.07,22.95,23.07,1016008.0,20.2189,20.2628,20.1574,20.2628,1016008.0
2020-04-27 10:45:00,23.07,23.16,23.03,23.14,1114756.0,20.2628,20.3419,20.2277,20.3243,1114756.0
2020-04-27 10:50:00,23.14,23.18,23.12,23.16,1202696.0,20.3243,20.3595,20.3068,20.3419,1202696.0
2020-04-27 10:55:00,23.16,23.16,23.08,23.1,723958.0,20.3419,20.3419,20.2716,20.2892,723958.0
2020-04-27 11:00:00,23.09,23.12,23.04,23.06,652946.0,20.2804,20.3068,20.2365,20.2541,652946.0
2020-04-27 11:05:00,23.05,23.12,23.03,23.12,541748.0,20.2453,20.3068,20.2277,20.3068,541748.0
2020-04-27 11:10:00,23.11,23.12,23.05,23.09,262983.0,20.298,20.3068,20.2453,20.2804,262983.0
2020-04-27 11:15:00,23.09,23.1,23.01,23.06,501420.0,20.2804,20.2892,20.2101,20.2541,501420.0
2020-04-27 11:20:00,23.06,23.1,23.05,23.09,523792.0,20.2541,20.2892,20.2453,20.2804,523792.0
2020-04-27 11:25:00,23.08,23.14,23.07,23.14,558569.0,20.2716,20.3243,20.2628,20.3243,558569.0
2020-04-27 11:30:00,23.14,23.23,23.13,23.23,928321.0,20.3243,20.4034,20.3155,20.4034,928321.0
2020-04-27 11:35:00,23.23,23.24,23.19,23.24,604135.0,20.4034,20.4122,20.3682,20.4122,604135.0
2020-04-27 11:40:00,23.24,23.33,23.23,23.3,1345182.0,20.4122,20.4912,20.4034,20.4649,1345182.0
2020-04-27 11:45:00,23.29,23.33,23.26,23.27,611972.0,20.4561,20.4912,20.4297,20.4385,611972.0
2020-04-27 11:50:00,23.28,23.29,23.23,23.26,1081317.0,20.4473,20.4561,20.4034,20.4297,1081317.0
2020-04-27 11:55:00,23.26,23.29,23.19,23.2,518972.0,20.4297,20.4561,20.3682,20.377,518972.0
2020-04-27 12:00:00,23.21,23.24,23.19,23.19,555939.0,20.3858,20.4122,20.3682,20.3682,555939.0
2020-04-27 12:05:00,23.2,23.23,23.18,23.19,500591.0,20.377,20.4034,20.3595,20.3682,500591.0
2020-04-27 12:10:00,23.19,23.2,23.12,23.17,508419.0,20.3682,20.377,20.3068,20.3507,508419.0
2020-04-27 12:15:00,23.18,23.21,23.13,23.16,346343.0,20.3595,20.3858,20.3155,20.3419,346343.0
2020-04-27 12:20:00,23.15,23.16,23.12,23.16,239495.0,20.3331,20.3419,20.3068,20.3419,239495.0
2020-04-27 12:25:00,23.16,23.18,23.14,23.17,388775.0,20.3419,20.3595,20.3243,20.3507,388775.0
2020-04-27 12:30:00,23.18,23.2,23.16,23.2,323879.0,20.3595,20.377,20.3419,20.377,323879.0
2020-04-27 12:35:00,23.2,23.24,23.18,23.21,366879.0,20.377,20.4122,20.3595,20.3858,366879.0
2020-04-27 12:40:00,23.2,23.22,23.18,23.19,323579.0,20.377,20.3946,20.3595,20.3682,323579.0
2020-04-27 12:45:00,23.19,23.2,23.14,23.17,281787.0,20.3682,20.377,20.3243,20.3507,281787.0
2020-04-27 12:50:00,23.17,23.21,23.16,23.17,235644.0,20.3507,20.3858,20.3419,20.3507,235644.0
2020-04-27 12:55:00,23.17,23.23,23.16,23.23,301528.0,20.3507,20.4034,20.3419,20.4034,301528.0
2020-04-27 13:00:00,23.23,23.23,23.16,23.17,364916.0,20.4034,20.4034,20.3419,20.3507,364916.0
2020-04-27 13:05:00,23.17,23.22,23.17,23.21,280399.0,20.3507,20.3946,20.3507,20.3858,280399.0
2020-04-27 13:10:00,23.21,23.25,23.21,23.25,390469.0,20.3858,20.4209,20.3858,20.4209,390469.0
2020-04-27 13:15:00,23.24,23.25,23.17,23.18,289618.0,20.4122,20.4209,20.3507,20.3595,289618.0
2020-04-27 13:20:00,23.18,23.21,23.17,23.2,344228.0,20.3595,20.3858,20.3507,20.377,344228.0
2020-04-27 13:25:00,23.19,23.23,23.19,23.22,313622.0,20.3682,20.4034,20.3682,20.3946,313622.0
2020-04-27 13:30:00,23.23,23.23,23.18,23.18,363081.0,20.4034,20.4034,20.3595,20.3595,363081.0
2020-04-27 13:35:00,23.18,23.22,23.16,23.21,307298.0,20.3595,20.3946,20.3419,20.3858,307298.0
2020-04-27 13:40:00,23.2,23.22,23.19,23.2,290925.0,20.377,20.3946,20.3682,20.377,290925.0
2020-04-27 13:45:00,23.2,23.23,23.17,23.22,360824.0,20.377,20.4034,20.3507,20.3946,360824.0
2020-04-27 13:50:00,23.22,23.24,23.19,23.23,294360.0,20.3946,20.4122,20.3682,20.4034,294360.0
2020-04-27 13:55:00,23.23,23.24,23.18,23.22,322904.0,20.4034,20.4122,20.3595,20.3946,322904.0
2020-04-27 14:00:00,23.22,23.25,23.2,23.21,337655.0,20.3946,20.4209,20.377,20.3858,337655.0
2020-04-27 14:05:00,23.2,23.21,23.16,23.18,429296.0,20.377,20.3858,20.3419,20.3595,429296.0
2020-04-27 14:10:00,23.18,23.23,23.18,23.22,282658.0,20.3595,20.4034,20.3595,20.3946,282658.0
2020-04-27 14:15:00,23.22,23.24,23.21,23.21,270536.0,20.3946,20.4122,20.3858,20.3858,270536.0
2020-04-27 14:20:00,23.21,23.23,23.2,23.21,293137.0,20.3858,20.4034,20.377,20.3858,293137.0
2020-04-27 14:25:00,23.21,23.25,23.2,23.25,308655.0,20.3858,20.4209,20.377,20.4209,308655.0
2020-04-27 14:30:00,23.24,23.29,23.23,23.28,422239.0,20.4122,20.4561,20.4034,20.4473,422239.0
2020-04-27 14:35:00,23.27,23.29,23.25,23.27,221583.0,20.4385,20.4561,20.4209,20.4385,221583.0
2020-04-27 14:40:00,23.26,23.31,23.26,23.3,449479.0,20.4297,20.4736,20.4297,20.4649,449479.0
2020-04-27 14:45:00,23.29,23.38,23.29,23.38,563115.0,20.4561,20.5351,20.4561,20.5351,563115.0
2020-04-27 14:50:00,23.38,23.39,23.35,23.37,505629.0,20.5351,20.5439,20.5088,20.5263,505629.0
2020-04-27 14:55:00,23.37,23.38,23.33,23.37,345010.0,20.5263,20.5351,20.4912,20.5263,345010.0
2020-04-27 15:00:00,23.37,23.39,23.36,23.39,350358.0,20.5263,20.5439,20.5176,20.5439,350358.0
2020-04-27 15:05:00,23.39,23.4,23.36,23.39,554236.0,20.5439,20.5527,20.5176,20.5439,554236.0
2020-04-27 15:10:00,23.4,23.46,23.39,23.46,845262.0,20.5527,20.6054,20.5439,20.6054,845262.0
2020-04-27 15:15:00,23.46,23.47,23.42,23.45,845868.0,20.6054,20.6142,20.5703,20.5966,845868.0
2020-04-27 15:20:00,23.46,23.51,23.45,23.46,992117.0,20.6054,20.6493,20.5966,20.6054,992117.0
2020-04-27 15:25:00,23.47,23.47,23.38,23.44,589877.0,20.6142,20.6142,20.5351,20.5878,589877.0
2020-04-27 15:30:00,23.44,23.5,23.43,23.5,814463.0,20.5878,20.6405,20.579,20.6405,814463.0
2020-04-27 15:35:00,23.5,23.59,23.49,23.59,1269521.0,20.6405,20.7196,20.6317,20.7196,1269521.0
2020-04-27 15:40:00,23.59,23.6,23.53,23.58,1359850.0,20.7196,20.7284,20.6669,20.7108,1359850.0
2020-04-27 15:45:00,23.58,23.63,23.54,23.61,1289490.0,20.7108,20.7547,20.6757,20.7371,1289490.0
2020-04-27 15:50:00,23.63,23.65,23.54,23.56,2045866.0,20.7547,20.7723,20.6757,20.6932,2045866.0
2020-04-27 15:55:00,23.57,23.62,23.43,23.45,4680105.0,20.702,20.7459,20.579,20.5966,4680105.0
2020-04-28 09:30:00,24.45,24.61,24.41,24.46,3350449.0,21.4749,21.6155,21.4398,21.4837,3350449.0
2020-04-28 09:35:00,24.46,24.5,24.33,24.34,1745710.0,21.4837,21.5188,21.3695,21.3783,1745710.0
2020-04-28 09:40:00,24.35,24.56,24.33,24.52,1740785.0,21.3871,21.5715,21.3695,21.5364,1740785.0
2020-04-28 09:45:00,24.53,24.59,24.52,24.58,1056032.0,21.5452,21.5979,21.5364,21.5891,1056032.0
2020-04-28 09:50:00,24.59,24.75,24.58,24.73,1882872.0,21.5979,21.7384,21.5891,21.7209,1882872.0
2020-04-28 09:55:00,24.73,24.81,24.57,24.57,2083852.0,21.7209,21.7911,21.5803,21.5803,2083852.0
2020-04-28 10:00:00,24.57,24.64,24.49,24.57,1534848.0,21.5803,21.6418,21.5101,21.5803,1534848.0
2020-04-28 10:05:00,24.58,24.68,24.57,24.68,824934.0,21.5891,21.6769,21.5803,21.6769,824934.0
2020-04-28 10:10:00,24.67,24.68,24.62,24.66,942338.0,21.6682,21.6769,21.6242,21.6594,942338.0
2020-04-28 10:15:00,24.66,24.75,24.63,24.7,1107252.0,21.6594,21.7384,21.633,21.6945,1107252.0
2020-04-28 10:20:00,24.71,24.74,24.57,24.58,1479303.0,21.7033,21.7296,21.5803,21.5891,1479303.0
2020-04-28 10:25:00,24.57,24.59,24.49,24.5,1363159.0,21.5803,21.5979,21.5101,21.5188,1363159.0
2020-04-28 10:30:00,24.5,24.52,24.4,24.41,796986.0,21.5188,21.5364,21.431,21.4398,796986.0
2020-04-28 10:35:00,24.41,24.46,24.35,24.36,1264022.0,21.4398,21.4837,21.3871,21.3959,1264022.0
2020-04-28 10:40:00,24.36,24.36,24.05,24.06,1654174.0,21.3959,21.3959,21.1236,21.1324,1654174.0
2020-04-28 10:45:00,24.05,24.18,24.03,24.06,1279646.0,21.1236,21.2378,21.106,21.1324,1279646.0
2020-04-28 10:50:00,24.06,24.07,23.96,23.97,1188449.0,21.1324,21.1412,21.0445,21.0533,1188449.0
2020-04-28 10:55:00,23.98,23.98,23.84,23.88,904232.0,21.0621,21.0621,20.9391,20.9743,904232.0
2020-04-28 11:00:00,23.88,24.01,23.85,23.96,926993.0,20.9743,21.0885,20.9479,21.0445,926993.0
2020-04-28 11:05:00,23.96,24.08,23.92,24.03,653707.0,21.0445,21.1499,21.0094,21.106,653707.0
2020-04-28 11:10:00,24.03,24.18,24.02,24.16,676112.0,21.106,21.2378,21.0972,21.2202,676112.0
2020-04-28 11:15:00,24.16,24.18,24.06,24.13,775969.0,21.2202,21.2378,21.1324,21.1939,775969.0
2020-04-28 11:20:00,24.13,24.14,24.06,24.12,986218.0,21.1939,21.2026,21.1324,21.1851,986218.0
2020-04-28 11:25:00,24.12,24.16,24.03,24.04,1013304.0,21.1851,21.2202,21.106,21.1148,1013304.0
2020-04-28 11:30:00,24.04,24.08,24.01,24.03,754198.0,21.1148,21.1499,21.0885,21.106,754198.0
2020-04-28 11:35:00,24.03,24.12,24.02,24.02,366404.0,21.106,21.1851,21.0972,21.0972,366404.0
2020-04-28 11:40:00,24.02,24.08,23.98,24.08,585079.0,21.0972,21.1499,21.0621,21.1499,585079.0
2020-04-28 11:45:00,24.08,24.09,23.97,23.99,643840.0,21.1499,21.1587,21.0533,21.0709,643840.0
2020-04-28 11:50:00,24.0,24.03,23.92,23.99,614023.0,21.0797,21.106,21.0094,21.0709,614023.0
2020-04-28 11:55:00,24.0,24.08,23.99,24.07,413271.0,21.0797,21.1499,21.0709,21.1412,413271.0
2020-04-28 12:00:00,24.07,24.09,24.01,24.05,479125.0,21.1412,21.1587,21.0885,21.1236,479125.0
2020-04-28 12:05:00,24.04,24.12,24.04,24.12,315620.0,21.1148,21.1851,21.1148,21.1851,315620.0
2020-04-28 12:10:00,24.12,24.15,24.07,24.08,493810.0,21.1851,21.2114,21.1412,21.1499,493810.0
2020-04-28 12:15:00,24.08,24.09,23.97,24.01,569591.0,21.1499,21.1587,21.0533,21.0885,569591.0
2020-04-28 12:20:00,24.01,24.08,24.0,24.05,334241.0,21.0885,21.1499,21.0797,21.1236,334241.0
2020-04-28 12:25:00,24.06,24.14,24.05,24.12,405350.0,21.1324,21.2026,21.1236,21.1851,405350.0
2020-04-28 12:30:00,24.11,24.14,24.08,24.13,360006.0,21.1763,21.2026,21.1499,21.1939,360006.0
2020-04-28 12:35:00,24.14,24.17,24.1,24.14,402795.0,21.2026,21.229,21.1675,21.2026,402795.0
2020-04-28 12:40:00,24.14,24.16,24.1,24.15,275537.0,21.2026,21.2202,21.1675,21.2114,275537.0
2020-04-28 12:45:00,24.15,24.16,24.08,24.12,346526.0,21.2114,21.2202,21.1499,21.1851,346526.0
2020-04-28 12:50:00,24.13,24.14,24.1,24.12,308098.0,21.1939,21.2026,21.1675,21.1851,308098.0
2020-04-28 12:55:00,24.12,24.27,24.11,24.25,744839.0,21.1851,21.3168,21.1763,21.2993,744839.0
2020-04-28 13:00:00,24.24,24.29,24.22,24.25,623520.0,21.2905,21.3344,21.2729,21.2993,623520.0
2020-04-28 13:05:00,24.24,24.25,24.13,24.15,835740.0,21.2905,21.2993,21.1939,21.2114,835740.0
2020-04-28 13:10:00,24.15,24.19,24.12,24.14,361157.0,21.2114,21.2466,21.1851,21.2026,361157.0
2020-04-28 13:15:00,24.13,24.15,24.11,24.12,277480.0,21.1939,21.2114,21.1763,21.1851,277480.0
2020-04-28 13:20:00,24.13,24.16,24.11,24.16,218454.0,21.1939,21.2202,21.1763,21.2202,218454.0
2020-04-28 13:25:00,24.16,24.2,24.13,24.18,346690.0,21.2202,21.2553,21.1939,21.2378,346690.0
2020-04-28 13:30:00,24.17,24.19,24.11,24.11,259832.0,21.229,21.2466,21.1763,21.1763,259832.0
2020-04-28 13:35:00,24.12,24.15,24.11,24.13,396388.0,21.1851,21.2114,21.1763,21.1939,396388.0
2020-04-28 13:40:00,24.13,24.2,24.12,24.19,471517.0,21.1939,21.2553,21.1851,21.2466,471517.0
2020-04-28 13:45:00,24.18,24.2,24.13,24.14,301962.0,21.2378,21.2553,21.1939,21.2026,301962.0
2020-04-28 13:50:00,24.14,24.2,24.13,24.19,264120.0,21.2026,21.2553,21.1939,21.2466,264120.0
2020-04-28 13:55:00,24.18,24.19,24.08,24.1,435263.0,21.2378,21.2466,21.1499,21.1675,435263.0
2020-04-28 14:00:00,24.09,24.12,24.08,24.1,530245.0,21.1587,21.1851,21.1499,21.1675,530245.0
2020-04-28 14:05:00,24.09,24.1,24.03,24.07,484190.0,21.1587,21.1675,21.106,21.1412,484190.0
2020-04-28 14:10:00,24.07,24.14,24.06,24.12,418055.0,21.1412,21.2026,21.1324,21.1851,418055.0
2020-04-28 14:15:00,24.12,24.15,24.09,24.11,357853.0,21.1851,21.2114,21.1587,21.1763,357853.0
2020-04-28 14:20:00,24.11,24.16,24.1,24.14,249207.0,21.1763,21.2202,21.1675,21.2026,249207.0
2020-04-28 14:25:00,24.14,24.2,24.13,24.2,281862.0,21.2026,21.2553,21.1939,21.2553,281862.0
2020-04-28 14:30:00,24.19,24.23,24.19,24.21,467993.0,21.2466,21.2817,21.2466,21.2641,467993.0
2020-04-28 14:35:00,24.21,24.24,24.13,24.14,347347.0,21.2641,21.2905,21.1939,21.2026,347347.0
2020-04-28 14:40:00,24.14,24.19,24.12,24.13,310524.0,21.2026,21.2466,21.1851,21.1939,310524.0
2020-04-28 14:45:00,24.13,24.17,24.12,24.17,262046.0,21.1939,21.229,21.1851,21.229,262046.0
2020-04-28 14:50:00,24.17,24.2,24.08,24.08,340416.0,21.229,21.2553,21.1499,21.1499,340416.0
2020-04-28 14:55:00,24.08,24.14,24.08,24.13,293038.0,21.1499,21.2026,21.1499,21.1939,293038.0
2020-04-28 15:00:00,24.14,24.16,24.12,24.14,248409.0,21.2026,21.2202,21.1851,21.2026,248409.0
2020-04-28 15:05:00,24.15,24.17,24.12,24.14,296099.0,21.2114,21.229,21.1851,21.2026,296099.0
2020-04-28 15:10:00,24.14,24.16,24.11,24.12,288689.0,21.2026,21.2202,21.1763,21.1851,288689.0
2020-04-28 15:15:00,24.13,24.16,24.1,24.14,311234.0,21.1939,21.2202,21.1675,21.2026,311234.0
2020-04-28 15:20:00,24.14,24.23,24.07,24.12,730469.0,21.2026,21.2817,21.1412,21.1851,730469.0
2020-04-28 15:25:00,24.13,24.15,24.07,24.11,584870.0,21.1939,21.2114,21.1412,21.1763,584870.0
2020-04-28 15:30:00,24.1,24.14,24.08,24.09,497713.0,21.1675,21.2026,21.1499,21.1587,497713.0
2020-04-28 15:35:00,24.09,24.11,24.04,24.1,623991.0,21.1587,21.1763,21.1148,21.1675,623991.0
2020-04-28 15:40:00,24.1,24.11,24.05,24.05,577663.0,21.1675,21.1763,21.1236,21.1236,577663.0
2020-04-28 15:45:00,24.05,24.06,23.95,23.96,799929.0,21.1236,21.1324,21.0358,21.0445,799929.0
2020-04-28 15:50:00,23.95,23.96,23.87,23.89,1579948.0,21.0358,21.0445,20.9655,20.9831,1579948.0
2020-04-28 15:55:00,23.88,23.95,23.86,23.9,2524482.0,20.9743,21.0358,20.9567,20.9918,2524482.0
2020-04-29 09:30:00,24.91,24.97,24.66,24.68,2689166.0,21.879,21.9316,21.6594,21.6769,2689166.0
2020-04-29 09:35:00,24.68,24.82,24.61,24.75,1487565.0,21.6769,21.7999,21.6155,21.7384,1487565.0
2020-04-29 09:40:00,24.74,24.8,24.7,24.8,1006489.0,21.7296,21.7823,21.6945,21.7823,1006489.0
2020-04-29 09:45:00,24.79,24.86,24.77,24.84,1243197.0,21.7736,21.835,21.756,21.8175,1243197.0
2020-04-29 09:50:00,24.84,24.85,24.78,24.83,877892.0,21.8175,21.8263,21.7648,21.8087,877892.0
2020-04-29 09:55:00,24.83,24.92,24.82,24.86,1100374.0,21.8087,21.8877,21.7999,21.835,1100374.0
2020-04-29 10:00:00,24.86,24.87,24.76,24.76,1100030.0,21.835,21.8438,21.7472,21.7472,1100030.0
2020-04-29 10:05:00,24.77,24.78,24.6,24.61,1830378.0,21.756,21.7648,21.6067,21.6155,1830378.0
2020-04-29 10:10:00,24.62,24.63,24.51,24.63,1488882.0,21.6242,21.633,21.5276,21.633,1488882.0
2020-04-29 10:15:00,24.63,24.69,24.6,24.69,1267296.0,21.633,21.6857,21.6067,21.6857,1267296.0
2020-04-29 10:20:00,24.68,24.73,24.65,24.71,704900.0,21.6769,21.7209,21.6506,21.7033,704900.0
2020-04-29 10:25:00,24.71,24.74,24.64,24.74,735204.0,21.7033,21.7296,21.6418,21.7296,735204.0
2020-04-29 10:30:00,24.74,24.8,24.73,24.78,726383.0,21.7296,21.7823,21.7209,21.7648,726383.0
2020-04-29 10:35:00,24.79,24.85,24.75,24.85,1015715.0,21.7736,21.8263,21.7384,21.8263,1015715.0
2020-04-29 10:40:00,24.85,24.88,24.82,24.82,890844.0,21.8263,21.8526,21.7999,21.7999,890844.0
2020-04-29 10:45:00,24.83,24.86,24.81,24.85,671046.0,21.8087,21.835,21.7911,21.8263,671046.0
2020-04-29 10:50:00,24.86,24.94,24.84,24.94,706749.0,21.835,21.9053,21.8175,21.9053,706749.0
2020-04-29 10:55:00,24.94,24.99,24.93,24.96,937078.0,21.9053,21.9492,21.8965,21.9229,937078.0
2020-04-29 11:00:00,24.96,24.99,24.84,24.87,699986.0,21.9229,21.9492,21.8175,21.8438,699986.0
2020-04-29 11:05:00,24.88,24.9,24.83,24.89,556118.0,21.8526,21.8702,21.8087,21.8614,556118.0
2020-04-29 11:10:00,24.88,24.96,24.88,24.92,618939.0,21.8526,21.9229,21.8526,21.8877,618939.0
2020-04-29 11:15:00,24.91,24.98,24.91,24.96,523990.0,21.879,21.9404,21.879,21.9229,523990.0
2020-04-29 11:20:00,24.97,25.05,24.95,25.05,1641251.0,21.9316,22.0019,21.9141,22.0019,1641251.0
2020-04-29 11:25:00,25.05,25.11,25.04,25.08,1288646.0,22.0019,22.0546,21.9931,22.0283,1288646.0
2020-04-29 11:30:00,25.07,25.07,24.89,24.89,1153713.0,22.0195,22.0195,21.8614,21.8614,1153713.0
2020-04-29 11:35:00,24.89,24.91,24.78,24.79,1100281.0,21.8614,21.879,21.7648,21.7736,1100281.0
2020-04-29 11:40:00,24.79,24.84,24.74,24.74,989715.0,21.7736,21.8175,21.7296,21.7296,989715.0
2020-04-29 11:45:00,24.74,24.82,24.73,24.82,1040650.0,21.7296,21.7999,21.7209,21.7999,1040650.0
2020-04-29 11:50:00,24.81,24.89,24.78,24.88,664979.0,21.7911,21.8614,21.7648,21.8526,664979.0
2020-04-29 11:55:00,24.87,24.97,24.86,24.92,650504.0,21.8438,21.9316,21.835,21.8877,650504.0
2020-04-29 12:00:00,24.91,24.95,24.9,24.94,547594.0,21.879,21.9141,21.8702,21.9053,547594.0
2020-04-29 12:05:00,24.94,24.99,24.91,24.93,709543.0,21.9053,21.9492,21.879,21.8965,709543.0
2020-04-29 12:10:00,24.93,24.95,24.9,24.91,392448.0,21.8965,21.9141,21.8702,21.879,392448.0
2020-04-29 12:15:00,24.91,24.93,24.83,24.85,491140.0,21.879,21.8965,21.8087,21.8263,491140.0
2020-04-29 12:20:00,24.85,24.88,24.82,24.88,422632.0,21.8263,21.8526,21.7999,21.8526,422632.0
2020-04-29 12:25:00,24.88,24.88,24.84,24.86,304078.0,21.8526,21.8526,21.8175,21.835,304078.0
2020-04-29 12:30:00,24.87,24.95,24.86,24.91,356810.0,21.8438,21.9141,21.835,21.879,356810.0
2020-04-29 12:35:00,24.91,24.99,24.91,24.98,444289.0,21.879,21.9492,21.879,21.9404,444289.0
2020-04-29 12:40:00,24.98,24.99,24.95,24.98,617359.0,21.9404,21.9492,21.9141,21.9404,617359.0
2020-04-29 12:45:00,24.98,25.0,24.95,25.0,556311.0,21.9404,21.958,21.9141,21.958,556311.0
2020-04-29 12:50:00,24.99,25.04,24.99,25.0,711024.0,21.9492,21.9931,21.9492,21.958,711024.0
2020-04-29 12:55:00,24.99,25.03,24.99,25.02,409938.0,21.9492,21.9843,21.9492,21.9756,409938.0
2020-04-29 13:00:00,25.01,25.05,24.99,25.03,432563.0,21.9668,22.0019,21.9492,21.9843,432563.0
2020-04-29 13:05:00,25.03,25.09,25.02,25.07,538186.0,21.9843,22.037,21.9756,22.0195,538186.0
2020-04-29 13:10:00,25.08,25.09,25.05,25.06,394857.0,22.0283,22.037,22.0019,22.0107,394857.0
2020-04-29 13:15:00,25.07,25.07,25.02,25.05,424880.0,22.0195,22.0195,21.9756,22.0019,424880.0
2020-04-29 13:20:00,25.06,25.07,24.99,25.0,473729.0,22.0107,22.0195,21.9492,21.958,473729.0
2020-04-29 13:25:00,25.0,25.03,24.98,24.98,532835.0,21.958,21.9843,21.9404,21.9404,532835.0
2020-04-29 13:30:00,24.98,24.99,24.87,24.88,662164.0,21.9404,21.9492,21.8438,21.8526,662164.0
2020-04-29 13:35:00,24.87,24.95,24.85,24.94,443012.0,21.8438,21.9141,21.8263,21.9053,443012.0
2020-04-29 13:40:00,24.93,24.97,24.9,24.91,292251.0,21.8965,21.9316,21.8702,21.879,292251.0
2020-04-29 13:45:00,24.91,24.95,24.9,24.93,234664.0,21.879,21.9141,21.8702,21.8965,234664.0
2020-04-29 13:50:00,24.92,24.94,24.88,24.88,291760.0,21.8877,21.9053,21.8526,21.8526,291760.0
2020-04-29 13:55:00,24.88,24.89,24.81,24.88,640778.0,21.8526,21.8614,21.7911,21.8526,640778.0
2020-04-29 14:00:00,24.88,24.92,24.71,24.75,1909871.0,21.8526,21.8877,21.7033,21.7384,1909871.0
2020-04-29 14:05:00,24.75,24.84,24.68,24.79,1169132.0,21.7384,21.8175,21.6769,21.7736,1169132.0
2020-04-29 14:10:00,24.78,24.88,24.77,24.88,1066133.0,21.7648,21.8526,21.756,21.8526,1066133.0
2020-04-29 14:15:00,24.88,24.94,24.84,24.91,912256.0,21.8526,21.9053,21.8175,21.879,912256.0
2020-04-29 14:20:00,24.92,24.98,24.91,24.96,767171.0,21.8877,21.9404,21.879,21.9229,767171.0
2020-04-29 14:25:00,24.96,25.0,24.94,24.98,417591.0,21.9229,21.958,21.9053,21.9404,417591.0
2020-04-29 14:30:00,24.98,25.0,24.9,24.96,502804.0,21.9404,21.958,21.8702,21.9229,502804.0
2020-04-29 14:35:00,24.96,25.03,24.93,25.01,811613.0,21.9229,21.9843,21.8965,21.9668,811613.0
2020-04-29 14:40:00,25.01,25.03,24.96,25.03,401961.0,21.9668,21.9843,21.9229,21.9843,401961.0
2020-04-29 14:45:00,25.03,25.04,24.94,24.95,640078.0,21.9843,21.9931,21.9053,21.9141,640078.0
2020-04-29 14:50:00,24.95,24.99,24.89,24.9,405161.0,21.9141,21.9492,21.8614,21.8702,405161.0
2020-04-29 14:55:00,24.9,24.95,24.87,24.93,476682.0,21.8702,21.9141,21.8438,21.8965,476682.0
2020-04-29 15:00:00,24.94,25.01,24.91,25.01,496422.0,21.9053,21.9668,21.879,21.9668,496422.0
2020-04-29 15:05:00,25.01,25.03,24.98,25.0,422335.0,21.9668,21.9843,21.9404,21.958,422335.0
2020-04-29 15:10:00,25.0,25.04,24.99,25.04,559443.0,21.958,21.9931,21.9492,21.9931,559443.0
2020-04-29 15:15:00,25.03,25.04,24.93,24.94,701680.0,21.9843,21.9931,21.8965,21.9053,701680.0
2020-04-29 15:20:00,24.94,24.99,24.93,24.98,485951.0,21.9053,21.9492,21.8965,21.9404,485951.0
2020-04-29 15:25:00,24.97,25.0,24.94,24.97,443157.0,21.9316,21.958,21.9053,21.9316,443157.0
2020-04-29 15:30:00,24.97,24.99,24.91,24.96,974564.0,21.9316,21.9492,21.879,21.9229,974564.0
2020-04-29 15:35:00,24.96,24.96,24.89,24.89,581886.0,21.9229,21.9229,21.8614,21.8614,581886.0
2020-04-29 15:40:00,24.89,24.93,24.86,24.91,829604.0,21.8614,21.8965,21.835,21.879,829604.0
2020-04-29 15:45:00,24.91,24.91,24.83,24.88,923493.0,21.879,21.879,21.8087,21.8526,923493.0
2020-04-29 15:50:00,24.88,24.88,24.75,24.79,1751888.0,21.8526,21.8526,21.7384,21.7736,1751888.0
2020-04-29 15:55:00,24.79,24.82,24.75,24.77,2561738.0,21.7736,21.7999,21.7384,21.756,2561738.0
2020-04-30 09:30:00,24.21,24.26,24.01,24.2,2791091.0,21.2641,21.308,21.0885,21.2553,2791091.0
2020-04-30 09:35:00,24.2,24.23,24.02,24.07,1276765.0,21.2553,21.2817,21.0972,21.1412,1276765.0
2020-04-30 09:40:00,24.07,24.22,24.05,24.07,1039391.0,21.1412,21.2729,21.1236,21.1412,1039391.0
2020-04-30 09:45:00,24.06,24.12,23.97,24.05,1802991.0,21.1324,21.1851,21.0533,21.1236,1802991.0
2020-04-30 09:50:00,24.06,24.18,24.05,24.18,1230343.0,21.1324,21.2378,21.1236,21.2378,1230343.0
2020-04-30 09:55:00,24.18,24.33,24.17,24.23,1682299.0,21.2378,21.3695,21.229,21.2817,1682299.0
2020-04-30 10:00:00,24.23,24.38,24.18,24.18,2135017.0,21.2817,21.4134,21.2378,21.2378,2135017.0
2020-04-30 10:05:00,24.18,24.32,24.12,24.23,1027237.0,21.2378,21.3607,21.1851,21.2817,1027237.0
2020-04-30 10:10:00,24.23,24.31,24.2,24.26,909937.0,21.2817,21.352,21.2553,21.308,909937.0
2020-04-30 10:15:00,24.26,24.27,24.16,24.21,690649.0,21.308,21.3168,21.2202,21.2641,690649.0
2020-04-30 10:20:00,24.22,24.24,24.1,24.12,769887.0,21.2729,21.2905,21.1675,21.1851,769887.0
2020-04-30 10:25:00,24.12,24.24,24.09,24.22,655695.0,21.1851,21.2905,21.1587,21.2729,655695.0
2020-04-30 10:30:00,24.22,24.29,24.2,24.28,425240.0,21.2729,21.3344,21.2553,21.3256,425240.0
2020-04-30 10:35:00,24.29,24.32,24.26,24.27,472949.0,21.3344,21.3607,21.308,21.3168,472949.0
2020-04-30 10:40:00,24.26,24.28,24.14,24.17,658066.0,21.308,21.3256,21.2026,21.229,658066.0
2020-04-30 10:45:00,24.18,24.24,24.16,24.17,378592.0,21.2378,21.2905,21.2202,21.229,378592.0
2020-04-30 10:50:00,24.17,24.23,24.15,24.2,324110.0,21.229,21.2817,21.2114,21.2553,324110.0
2020-04-30 10:55:00,24.2,24.26,24.16,24.18,336212.0,21.2553,21.308,21.2202,21.2378,336212.0
2020-04-30 11:00:00,24.18,24.25,24.17,24.21,367975.0,21.2378,21.2993,21.229,21.2641,367975.0
2020-04-30 11:05:00,24.21,24.22,24.14,24.19,541397.0,21.2641,21.2729,21.2026,21.2466,541397.0
2020-04-30 11:10:00,24.18,24.22,24.15,24.21,389022.0,21.2378,21.2729,21.2114,21.2641,389022.0
2020-04-30 11:15:00,24.21,24.25,24.13,24.15,519814.0,21.2641,21.2993,21.1939,21.2114,519814.0
2020-04-30 11:20:00,24.15,24.17,24.1,24.13,471892.0,21.2114,21.229,21.1675,21.1939,471892.0
2020-04-30 11:25:00,24.12,24.15,24.1,24.11,429526.0,21.1851,21.2114,21.1675,21.1763,429526.0
2020-04-30 11:30:00,24.11,24.14,24.07,24.08,403832.0,21.1763,21.2026,21.1412,21.1499,403832.0
2020-04-30 11:35:00,24.07,24.1,24.05,24.09,543105.0,21.1412,21.1675,21.1236,21.1587,543105.0
2020-04-30 11:40:00,24.09,24.14,24.08,24.1,311311.0,21.1587,21.2026,21.1499,21.1675,311311.0
2020-04-30 11:45:00,24.1,24.1,24.0,24.02,622720.0,21.1675,21.1675,21.0797,21.0972,622720.0
2020-04-30 11:50:00,24.02,24.04,23.96,23.96,776064.0,21.0972,21.1148,21.0445,21.0445,776064.0
2020-04-30 11:55:00,23.96,24.0,23.92,23.96,595522.0,21.0445,21.0797,21.0094,21.0445,595522.0
2020-04-30 12:00:00,23.95,23.95,23.85,23.9,662603.0,21.0358,21.0358,20.9479,20.9918,662603.0
2020-04-30 12:05:00,23.89,23.97,23.87,23.96,482950.0,20.9831,21.0533,20.9655,21.0445,482950.0
2020-04-30 12:10:00,23.96,24.0,23.94,23.98,349957.0,21.0445,21.0797,21.027,21.0621,349957.0
2020-04-30 12:15:00,23.98,23.99,23.93,23.94,288808.0,21.0621,21.0709,21.0182,21.027,288808.0
2020-04-30 12:20:00,23.94,23.97,23.89,23.93,384485.0,21.027,21.0533,20.9831,21.0182,384485.0
2020-04-30 12:25:00,23.93,23.95,23.91,23.93,213811.0,21.0182,21.0358,21.0006,21.0182,213811.0
2020-04-30 12:30:00,23.93,23.93,23.85,23.88,434704.0,21.0182,21.0182,20.9479,20.9743,434704.0
2020-04-30 12:35:00,23.88,23.94,23.87,23.91,222244.0,20.9743,21.027,20.9655,21.0006,222244.0
2020-04-30 12:40:00,23.91,23.94,23.88,23.89,297263.0,21.0006,21.027,20.9743,20.9831,297263.0
2020-04-30 12:45:00,23.88,23.93,23.87,23.93,280769.0,20.9743,21.0182,20.9655,21.0182,280769.0
2020-04-30 12:50:00,23.93,23.98,23.92,23.98,293579.0,21.0182,21.0621,21.0094,21.0621,293579.0
2020-04-30 12:55:00,23.98,24.02,23.95,24.0,538170.0,21.0621,21.0972,21.0358,21.0797,538170.0
2020-04-30 13:00:00,24.0,24.0,23.91,23.91,210360.0,21.0797,21.0797,21.0006,21.0006,210360.0
2020-04-30 13:05:00,23.92,23.96,23.91,23.93,250377.0,21.0094,21.0445,21.0006,21.0182,250377.0
2020-04-30 13:10:00,23.92,24.02,23.9,24.01,346928.0,21.0094,21.0972,20.9918,21.0885,346928.0
2020-04-30 13:15:00,24.01,24.04,23.99,24.02,332758.0,21.0885,21.1148,21.0709,21.0972,332758.0
2020-04-30 13:20:00,24.02,24.05,23.98,23.98,294493.0,21.0972,21.1236,21.0621,21.0621,294493.0
2020-04-30 13:25:00,23.99,23.99,23.95,23.96,275107.0,21.0709,21.0709,21.0358,21.0445,275107.0
2020-04-30 13:30:00,23.96,23.98,23.93,23.94,358462.0,21.0445,21.0621,21.0182,21.027,358462.0
2020-04-30 13:35:00,23.95,23.98,23.94,23.96,174124.0,21.0358,21.0621,21.027,21.0445,174124.0
2020-04-30 13:40:00,23.95,23.98,23.91,23.98,205526.0,21.0358,21.0621,21.0006,21.0621,205526.0
2020-04-30 13:45:00,23.98,23.98,23.93,23.94,235523.0,21.0621,21.0621,21.0182,21.027,235523.0
2020-04-30 13:50:00,23.93,23.97,23.92,23.94,270415.0,21.0182,21.0533,21.0094,21.027,270415.0
2020-04-30 13:55:00,23.95,23.96,23.91,23.92,282709.0,21.0358,21.0445,21.0006,21.0094,282709.0
2020-04-30 14:00:00,23.92,23.95,23.89,23.93,511792.0,21.0094,21.0358,20.9831,21.0182,511792.0
2020-04-30 14:05:00,23.93,23.96,23.92,23.94,354926.0,21.0182,21.0445,21.0094,21.027,354926.0
2020-04-30 14:10:00,23.94,24.0,23.93,23.98,283511.0,21.027,21.0797,21.0182,21.0621,283511.0
2020-04-30 14:15:00,23.98,23.99,23.91,23.91,235532.0,21.0621,21.0709,21.0006,21.0006,235532.0
2020-04-30 14:20:00,23.92,23.95,23.91,23.93,217119.0,21.0094,21.0358,21.0006,21.0182,217119.0
2020-04-30 14:25:00,23.93,23.97,23.92,23.96,308182.0,21.0182,21.0533,21.0094,21.0445,308182.0
2020-04-30 14:30:00,23.96,24.02,23.96,24.0,326871.0,21.0445,21.0972,21.0445,21.0797,326871.0
2020-04-30 14:35:00,24.0,24.01,23.95,23.97,342691.0,21.0797,21.0885,21.0358,21.0533,342691.0
2020-04-30 14:40:00,23.97,24.0,23.94,23.95,285085.0,21.0533,21.0797,21.027,21.0358,285085.0
2020-04-30 14:45:00,23.96,23.98,23.94,23.98,190617.0,21.0445,21.0621,21.027,21.0621,190617.0
2020-04-30 14:50:00,23.98,24.01,23.97,24.01,312952.0,21.0621,21.0885,21.0533,21.0885,312952.0
2020-04-30 14:55:00,24.01,24.02,23.97,24.01,263618.0,21.0885,21.0972,21.0533,21.0885,263618.0
2020-04-30 15:00:00,24.01,24.05,24.0,24.04,322542.0,21.0885,21.1236,21.0797,21.1148,322542.0
2020-04-30 15:05:00,24.04,24.13,24.03,24.1,669717.0,21.1148,21.1939,21.106,21.1675,669717.0
2020-04-30 15:10:00,24.09,24.11,24.06,24.1,307640.0,21.1587,21.1763,21.1324,21.1675,307640.0
2020-04-30 15:15:00,24.11,24.17,24.1,24.11,628576.0,21.1763,21.229,21.1675,21.1763,628576.0
2020-04-30 15:20:00,24.11,24.15,24.09,24.11,521952.0,21.1763,21.2114,21.1587,21.1763,521952.0
2020-04-30 15:25:00,24.11,24.12,24.05,24.07,529210.0,21.1763,21.1851,21.1236,21.1412,529210.0
2020-04-30 15:30:00,24.08,24.14,24.07,24.11,627057.0,21.1499,21.2026,21.1412,21.1763,627057.0
2020-04-30 15:35:00,24.1,24.12,24.04,24.08,473191.0,21.1675,21.1851,21.1148,21.1499,473191.0
2020-04-30 15:40:00,24.08,24.09,24.0,24.05,657097.0,21.1499,21.1587,21.0797,21.1236,657097.0
2020-04-30 15:45:00,24.05,24.07,24.01,24.05,713743.0,21.1236,21.1412,21.0885,21.1236,713743.0
2020-04-30 15:50:00,24.05,24.15,24.02,24.11,1296983.0,21.1236,21.2114,21.0972,21.1763,1296983.0
2020-04-30 15:55:00,24.1,24.13,24.03,24.05,2845653.0,21.1675,21.1939,21.106,21.1236,2845653.0
2020-05-01 09:30:00,23.38,23.46,23.33,23.39,2091428.0,20.5351,20.6054,20.4912,20.5439,2091428.0
2020-05-01 09:35:00,23.39,23.39,23.28,23.36,1200305.0,20.5439,20.5439,20.4473,20.5176,1200305.0
2020-05-01 09:40:00,23.36,23.37,23.23,23.27,895674.0,20.5176,20.5263,20.4034,20.4385,895674.0
2020-05-01 09:45:00,23.27,23.34,23.25,23.28,725185.0,20.4385,20.5,20.4209,20.4473,725185.0
2020-05-01 09:50:00,23.27,23.28,23.19,23.21,945362.0,20.4385,20.4473,20.3682,20.3858,945362.0
2020-05-01 09:55:00,23.22,23.26,23.18,23.25,620820.0,20.3946,20.4297,20.3595,20.4209,620820.0
2020-05-01 10:00:00,23.25,23.33,23.21,23.29,899979.0,20.4209,20.4912,20.3858,20.4561,899979.0
2020-05-01 10:05:00,23.3,23.34,23.27,23.28,592920.0,20.4649,20.5,20.4385,20.4473,592920.0
2020-05-01 10:10:00,23.27,23.28,23.2,23.27,527864.0,20.4385,20.4473,20.377,20.4385,527864.0
2020-05-01 10:15:00,23.27,23.3,23.25,23.27,412496.0,20.4385,20.4649,20.4209,20.4385,412496.0
2020-05-01 10:20:00,23.26,23.28,23.23,23.26,388174.0,20.4297,20.4473,20.4034,20.4297,388174.0
2020-05-01 10:25:00,23.26,23.36,23.25,23.36,466180.0,20.4297,20.5176,20.4209,20.5176,466180.0
2020-05-01 10:30:00,23.37,23.39,23.31,23.35,492577.0,20.5263,20.5439,20.4736,20.5088,492577.0
2020-05-01 10:35:00,23.35,23.39,23.31,23.35,701728.0,20.5088,20.5439,20.4736,20.5088,701728.0
2020-05-01 10:40:00,23.35,23.41,23.34,23.38,370654.0,20.5088,20.5615,20.5,20.5351,370654.0
2020-05-01 10:45:00,23.38,23.41,23.36,23.39,427617.0,20.5351,20.5615,20.5176,20.5439,427617.0
2020-05-01 10:50:00,23.39,23.43,23.37,23.38,513545.0,20.5439,20.579,20.5263,20.5351,513545.0
2020-05-01 10:55:00,23.39,23.41,23.35,23.37,341159.0,20.5439,20.5615,20.5088,20.5263,341159.0
2020-05-01 11:00:00,23.36,23.37,23.28,23.29,653332.0,20.5176,20.5263,20.4473,20.4561,653332.0
2020-05-01 11:05:00,23.28,23.3,23.26,23.27,388173.0,20.4473,20.4649,20.4297,20.4385,388173.0
2020-05-01 11:10:00,23.27,23.28,23.24,23.27,571463.0,20.4385,20.4473,20.4122,20.4385,571463.0
2020-05-01 11:15:00,23.28,23.28,23.16,23.18,619520.0,20.4473,20.4473,20.3419,20.3595,619520.0
2020-05-01 11:20:00,23.18,23.2,23.13,23.13,791984.0,20.3595,20.377,20.3155,20.3155,791984.0
2020-05-01 11:25:00,23.12,23.14,23.04,23.06,1095572.0,20.3068,20.3243,20.2365,20.2541,1095572.0
2020-05-01 11:30:00,23.06,23.08,23.01,23.02,706365.0,20.2541,20.2716,20.2101,20.2189,706365.0
2020-05-01 11:35:00,23.02,23.06,22.98,23.06,1148450.0,20.2189,20.2541,20.1838,20.2541,1148450.0
2020-05-01 11:40:00,23.06,23.07,22.97,22.98,727232.0,20.2541,20.2628,20.175,20.1838,727232.0
2020-05-01 11:45:00,22.98,22.99,22.88,22.89,963655.0,20.1838,20.1926,20.096,20.1047,963655.0
2020-05-01 11:50:00,22.89,22.9,22.82,22.84,663495.0,20.1047,20.1135,20.0433,20.0608,663495.0
2020-05-01 11:55:00,22.84,22.88,22.82,22.88,450413.0,20.0608,20.096,20.0433,20.096,450413.0
2020-05-01 12:00:00,22.88,22.9,22.81,22.84,500778.0,20.096,20.1135,20.0345,20.0608,500778.0
2020-05-01 12:05:00,22.85,22.92,22.83,22.9,542206.0,20.0696,20.1311,20.052,20.1135,542206.0
2020-05-01 12:10:00,22.9,22.99,22.89,22.99,508731.0,20.1135,20.1926,20.1047,20.1926,508731.0
2020-05-01 12:15:00,22.98,22.99,22.91,22.93,455500.0,20.1838,20.1926,20.1223,20.1399,455500.0
2020-05-01 12:20:00,22.94,22.96,22.9,22.91,338732.0,20.1487,20.1662,20.1135,20.1223,338732.0
2020-05-01 12:25:00,22.91,22.93,22.9,22.91,309086.0,20.1223,20.1399,20.1135,20.1223,309086.0
2020-05-01 12:30:00,22.91,22.95,22.87,22.94,397460.0,20.1223,20.1574,20.0872,20.1487,397460.0
2020-05-01 12:35:00,22.94,22.97,22.91,22.91,232971.0,20.1487,20.175,20.1223,20.1223,232971.0
2020-05-01 12:40:00,22.92,22.92,22.85,22.87,355943.0,20.1311,20.1311,20.0696,20.0872,355943.0
2020-05-01 12:45:00,22.88,22.93,22.87,22.92,304983.0,20.096,20.1399,20.0872,20.1311,304983.0
2020-05-01 12:50:00,22.92,22.95,22.91,22.93,221434.0,20.1311,20.1574,20.1223,20.1399,221434.0
2020-05-01 12:55:00,22.93,22.96,22.91,22.92,299014.0,20.1399,20.1662,20.1223,20.1311,299014.0
2020-05-01 13:00:00,22.92,23.0,22.91,22.97,306873.0,20.1311,20.2014,20.1223,20.175,306873.0
2020-05-01 13:05:00,22.98,23.0,22.96,22.96,235985.0,20.1838,20.2014,20.1662,20.1662,235985.0
2020-05-01 13:10:00,22.96,23.0,22.96,22.96,194019.0,20.1662,20.2014,20.1662,20.1662,194019.0
2020-05-01 13:15:00,22.97,22.98,22.92,22.92,195254.0,20.175,20.1838,20.1311,20.1311,195254.0
2020-05-01 13:20:00,22.92,22.93,22.87,22.88,430457.0,20.1311,20.1399,20.0872,20.096,430457.0
2020-05-01 13:25:00,22.88,22.95,22.87,22.94,176322.0,20.096,20.1574,20.0872,20.1487,176322.0
2020-05-01 13:30:00,22.94,22.99,22.92,22.95,384353.0,20.1487,20.1926,20.1311,20.1574,384353.0
2020-05-01 13:35:00,22.94,22.97,22.92,22.93,174588.0,20.1487,20.175,20.1311,20.1399,174588.0
2020-05-01 13:40:00,22.93,22.95,22.89,22.92,196275.0,20.1399,20.1574,20.1047,20.1311,196275.0
2020-05-01 13:45:00,22.92,22.93,22.88,22.91,227189.0,20.1311,20.1399,20.096,20.1223,227189.0
2020-05-01 13:50:00,22.91,22.92,22.88,22.89,203557.0,20.1223,20.1311,20.096,20.1047,203557.0
2020-05-01 13:55:00,22.89,22.95,22.89,22.94,232551.0,20.1047,20.1574,20.1047,20.1487,232551.0
2020-05-01 14:00:00,22.94,22.94,22.9,22.91,445020.0,20.1487,20.1487,20.1135,20.1223,445020.0
2020-05-01 14:05:00,22.92,22.95,22.9,22.92,274896.0,20.1311,20.1574,20.1135,20.1311,274896.0
2020-05-01 14:10:00,22.92,22.93,22.89,22.89,289848.0,20.1311,20.1399,20.1047,20.1047,289848.0
2020-05-01 14:15:00,22.9,22.93,22.88,22.93,296768.0,20.1135,20.1399,20.096,20.1399,296768.0
2020-05-01 14:20:00,22.92,23.03,22.92,23.02,609301.0,20.1311,20.2277,20.1311,20.2189,609301.0
2020-05-01 14:25:00,23.03,23.05,22.99,23.01,434730.0,20.2277,20.2453,20.1926,20.2101,434730.0
2020-05-01 14:30:00,23.01,23.02,22.98,22.99,299366.0,20.2101,20.2189,20.1838,20.1926,299366.0
2020-05-01 14:35:00,22.99,23.01,22.97,23.0,154858.0,20.1926,20.2101,20.175,20.2014,154858.0
2020-05-01 14:40:00,23.0,23.0,22.97,22.98,294511.0,20.2014,20.2014,20.175,20.1838,294511.0
2020-05-01 14:45:00,22.98,22.99,22.94,22.95,490590.0,20.1838,20.1926,20.1487,20.1574,490590.0
2020-05-01 14:50:00,22.95,22.95,22.9,22.94,510804.0,20.1574,20.1574,20.1135,20.1487,510804.0
2020-05-01 14:55:00,22.94,22.95,22.92,22.93,254162.0,20.1487,20.1574,20.1311,20.1399,254162.0
2020-05-01 15:00:00,22.93,22.95,22.88,22.9,612777.0,20.1399,20.1574,20.096,20.1135,612777.0
2020-05-01 15:05:00,22.9,22.95,22.89,22.95,330094.0,20.1135,20.1574,20.1047,20.1574,330094.0
2020-05-01 15:10:00,22.95,23.04,22.92,23.03,596359.0,20.1574,20.2365,20.1311,20.2277,596359.0
2020-05-01 15:15:00,23.02,23.1,23.01,23.1,823714.0,20.2189,20.2892,20.2101,20.2892,823714.0
2020-05-01 15:20:00,23.1,23.11,23.07,23.07,584611.0,20.2892,20.298,20.2628,20.2628,584611.0
2020-05-01 15:25:00,23.08,23.1,23.04,23.08,521977.0,20.2716,20.2892,20.2365,20.2716,521977.0
2020-05-01 15:30:00,23.07,23.13,23.04,23.05,1192407.0,20.2628,20.3155,20.2365,20.2453,1192407.0
2020-05-01 15:35:00,23.05,23.06,22.98,23.05,926007.0,20.2453,20.2541,20.1838,20.2453,926007.0
2020-05-01 15:40:00,23.05,23.08,23.0,23.04,696072.0,20.2453,20.2716,20.2014,20.2365,696072.0
2020-05-01 15:45:00,23.04,23.07,22.98,23.05,939133.0,20.2365,20.2628,20.1838,20.2453,939133.0
2020-05-01 15:50:00,23.05,23.06,22.96,22.97,1201769.0,20.2453,20.2541,20.1662,20.175,1201769.0
2020-05-01 15:55:00,22.97,23.1,22.96,23.1,2454514.0,20.175,20.2892,20.1662,20.2892,2454514.0
2020-05-04 09:30:00,22.7,22.73,22.51,22.52,1920263.0,19.9379,19.9642,19.771,19.7798,1920263.0
2020-05-04 09:35:00,22.52,22.55,22.43,22.46,1105412.0,19.7798,19.8061,19.7007,19.7271,1105412.0
2020-05-04 09:40:00,22.46,22.54,22.43,22.53,791308.0,19.7271,19.7973,19.7007,19.7885,791308.0
2020-05-04 09:45:00,22.53,22.59,22.47,22.59,844211.0,19.7885,19.8412,19.7358,19.8412,844211.0
2020-05-04 09:50:00,22.58,22.61,22.53,22.58,751409.0,19.8325,19.8588,19.7885,19.8325,751409.0
2020-05-04 09:55:00,22.58,22.6,22.53,22.55,456280.0,19.8325,19.85,19.7885,19.8061,456280.0
2020-05-04 10:00:00,22.56,22.71,22.51,22.69,916155.0,19.8149,19.9466,19.771,19.9291,916155.0
2020-05-04 10:05:00,22.7,22.77,22.69,22.69,654090.0,19.9379,19.9993,19.9291,19.9291,654090.0
2020-05-04 10:10:00,22.69,22.75,22.69,22.73,613306.0,19.9291,19.9818,19.9291,19.9642,613306.0
2020-05-04 10:15:00,22.73,22.9,22.71,22.86,663271.0,19.9642,20.1135,19.9466,20.0784,663271.0
2020-05-04 10:20:00,22.85,22.86,22.74,22.74,599288.0,20.0696,20.0784,19.973,19.973,599288.0
2020-05-04 10:25:00,22.75,22.75,22.66,22.67,492029.0,19.9818,19.9818,19.9027,19.9115,492029.0
2020-05-04 10:30:00,22.66,22.67,22.57,22.59,538155.0,19.9027,19.9115,19.8237,19.8412,538155.0
2020-05-04 10:35:00,22.59,22.66,22.58,22.65,407286.0,19.8412,19.9027,19.8325,19.8939,407286.0
2020-05-04 10:40:00,22.64,22.72,22.62,22.7,442112.0,19.8852,19.9554,19.8676,19.9379,442112.0
2020-05-04 10:45:00,22.71,22.75,22.62,22.74,550000.0,19.9466,19.9818,19.8676,19.973,550000.0
2020-05-04 10:50:00,22.74,22.75,22.67,22.73,387347.0,19.973,19.9818,19.9115,19.9642,387347.0
2020-05-04 10:55:00,22.73,22.73,22.59,22.61,388482.0,19.9642,19.9642,19.8412,19.8588,388482.0
2020-05-04 11:00:00,22.6,22.62,22.55,22.55,594291.0,19.85,19.8676,19.8061,19.8061,594291.0
2020-05-04 11:05:00,22.55,22.6,22.53,22.55,507396.0,19.8061,19.85,19.7885,19.8061,507396.0
2020-05-04 11:10:00,22.55,22.59,22.5,22.52,457914.0,19.8061,19.8412,19.7622,19.7798,457914.0
2020-05-04 11:15:00,22.52,22.55,22.5,22.53,622565.0,19.7798,19.8061,19.7622,19.7885,622565.0
2020-05-04 11:20:00,22.53,22.54,22.48,22.52,906723.0,19.7885,19.7973,19.7446,19.7798,906723.0
2020-05-04 11:25:00,22.52,22.52,22.43,22.45,691651.0,19.7798,19.7798,19.7007,19.7183,691651.0
2020-05-04 11:30:00,22.45,22.5,22.43,22.49,361711.0,19.7183,19.7622,19.7007,19.7534,361711.0
2020-05-04 11:35:00,22.49,22.54,22.47,22.52,339746.0,19.7534,19.7973,19.7358,19.7798,339746.0
2020-05-04 11:40:00,22.52,22.55,22.5,22.53,292912.0,19.7798,19.8061,19.7622,19.7885,292912.0
2020-05-04 11:45:00,22.53,22.57,22.52,22.55,304263.0,19.7885,19.8237,19.7798,19.8061,304263.0
2020-05-04 11:50:00,22.55,22.56,22.52,22.53,239251.0,19.8061,19.8149,19.7798,19.7885,239251.0
2020-05-04 11:55:00,22.53,22.53,22.47,22.48,315989.0,19.7885,19.7885,19.7358,19.7446,315989.0
2020-05-04 12:00:00,22.48,22.52,22.47,22.51,228588.0,19.7446,19.7798,19.7358,19.771,228588.0
2020-05-04 12:05:00,22.5,22.54,22.5,22.52,281754.0,19.7622,19.7973,19.7622,19.7798,281754.0
2020-05-04 12:10:00,22.52,22.57,22.5,22.54,378126.0,19.7798,19.8237,19.7622,19.7973,378126.0
2020-05-04 12:15:00,22.54,22.54,22.52,22.53,256195.0,19.7973,19.7973,19.7798,19.7885,256195.0
2020-05-04 12:20:00,22.52,22.56,22.5,22.55,456315.0,19.7798,19.8149,19.7622,19.8061,456315.0
2020-05-04 12:25:00,22.56,22.64,22.55,22.64,416545.0,19.8149,19.8852,19.8061,19.8852,416545.0
2020-05-04 12:30:00,22.64,22.67,22.62,22.66,364801.0,19.8852,19.9115,19.8676,19.9027,364801.0
2020-05-04 12:35:00,22.66,22.68,22.6,22.61,390905.0,19.9027,19.9203,19.85,19.8588,390905.0
2020-05-04 12:40:00,22.61,22.64,22.6,22.64,277662.0,19.8588,19.8852,19.85,19.8852,277662.0
2020-05-04 12:45:00,22.64,22.65,22.59,22.6,271453.0,19.8852,19.8939,19.8412,19.85,271453.0
2020-05-04 12:50:00,22.6,22.6,22.54,22.57,357672.0,19.85,19.85,19.7973,19.8237,357672.0
2020-05-04 12:55:00,22.57,22.61,22.56,22.56,203186.0,19.8237,19.8588,19.8149,19.8149,203186.0
2020-05-04 13:00:00,22.57,22.6,22.55,22.58,208772.0,19.8237,19.85,19.8061,19.8325,208772.0
2020-05-04 13:05:00,22.58,22.61,22.56,22.58,273397.0,19.8325,19.8588,19.8149,19.8325,273397.0
2020-05-04 13:10:00,22.58,22.59,22.51,22.54,308643.0,19.8325,19.8412,19.771,19.7973,308643.0
2020-05-04 13:15:00,22.54,22.55,22.48,22.51,431179.0,19.7973,19.8061,19.7446,19.771,431179.0
2020-05-04 13:20:00,22.5,22.56,22.49,22.56,226213.0,19.7622,19.8149,19.7534,19.8149,226213.0
2020-05-04 13:25:00,22.56,22.6,22.55,22.59,281598.0,19.8149,19.85,19.8061,19.8412,281598.0
2020-05-04 13:30:00,22.59,22.61,22.58,22.6,281929.0,19.8412,19.8588,19.8325,19.85,281929.0
2020-05-04 13:35:00,22.6,22.63,22.57,22.59,431098.0,19.85,19.8764,19.8237,19.8412,431098.0
2020-05-04 13:40:00,22.59,22.59,22.56,22.56,245434.0,19.8412,19.8412,19.8149,19.8149,245434.0
2020-05-04 13:45:00,22.57,22.62,22.56,22.61,313504.0,19.8237,19.8676,19.8149,19.8588,313504.0
2020-05-04 13:50:00,22.61,22.61,22.58,22.59,213361.0,19.8588,19.8588,19.8325,19.8412,213361.0
2020-05-04 13:55:00,22.58,22.63,22.58,22.6,254356.0,19.8325,19.8764,19.8325,19.85,254356.0
2020-05-04 14:00:00,22.6,22.63,22.59,22.63,191701.0,19.85,19.8764,19.8412,19.8764,191701.0
2020-05-04 14:05:00,22.62,22.64,22.6,22.62,234697.0,19.8676,19.8852,19.85,19.8676,234697.0
2020-05-04 14:10:00,22.62,22.68,22.61,22.68,376022.0,19.8676,19.9203,19.8588,19.9203,376022.0
2020-05-04 14:15:00,22.67,22.71,22.65,22.69,281117.0,19.9115,19.9466,19.8939,19.9291,281117.0
2020-05-04 14:20:00,22.7,22.74,22.67,22.73,442369.0,19.9379,19.973,19.9115,19.9642,442369.0
2020-05-04 14:25:00,22.73,22.74,22.65,22.67,460082.0,19.9642,19.973,19.8939,19.9115,460082.0
2020-05-04 14:30:00,22.67,22.72,22.65,22.67,361847.0,19.9115,19.9554,19.8939,19.9115,361847.0
2020-05-04 14:35:00,22.67,22.7,22.65,22.67,304385.0,19.9115,19.9379,19.8939,19.9115,304385.0
2020-05-04 14:40:00,22.67,22.71,22.65,22.69,269623.0,19.9115,19.9466,19.8939,19.9291,269623.0
2020-05-04 14:45:00,22.69,22.78,22.68,22.77,315258.0,19.9291,20.0081,19.9203,19.9993,315258.0
2020-05-04 14:50:00,22.77,22.84,22.77,22.79,507000.0,19.9993,20.0608,19.9993,20.0169,507000.0
2020-05-04 14:55:00,22.79,22.84,22.75,22.82,312952.0,20.0169,20.0608,19.9818,20.0433,312952.0
2020-05-04 15:00:00,22.82,22.83,22.79,22.81,249831.0,20.0433,20.052,20.0169,20.0345,249831.0
2020-05-04 15:05:00,22.81,22.81,22.77,22.8,399831.0,20.0345,20.0345,19.9993,20.0257,399831.0
2020-05-04 15:10:00,22.8,22.85,22.79,22.8,483268.0,20.0257,20.0696,20.0169,20.0257,483268.0
2020-05-04 15:15:00,22.8,22.86,22.79,22.83,279733.0,20.0257,20.0784,20.0169,20.052,279733.0
2020-05-04 15:20:00,22.84,22.86,22.83,22.84,311217.0,20.0608,20.0784,20.052,20.0608,311217.0
2020-05-04 15:25:00,22.84,22.86,22.8,22.85,582797.0,20.0608,20.0784,20.0257,20.0696,582797.0
2020-05-04 15:30:00,22.85,22.94,22.83,22.93,786355.0,20.0696,20.1487,20.052,20.1399,786355.0
2020-05-04 15:35:00,22.93,22.95,22.91,22.93,591298.0,20.1399,20.1574,20.1223,20.1399,591298.0
2020-05-04 15:40:00,22.93,22.99,22.92,22.93,655530.0,20.1399,20.1926,20.1311,20.1399,655530.0
2020-05-04 15:45:00,22.93,22.96,22.91,22.95,558457.0,20.1399,20.1662,20.1223,20.1574,558457.0
2020-05-04 15:50:00,22.94,22.95,22.87,22.89,1053329.0,20.1487,20.1574,20.0872,20.1047,1053329.0
2020-05-04 15:55:00,22.88,22.95,22.86,22.93,1707287.0,20.096,20.1574,20.0784,20.1399,1707287.0
2020-05-05 09:30:00,23.48,23.49,23.37,23.4,1666132.0,20.623,20.6317,20.5263,20.5527,1666132.0
2020-05-05 09:35:00,23.4,23.4,23.3,23.35,1096024.0,20.5527,20.5527,20.4649,20.5088,1096024.0
2020-05-05 09:40:00,23.35,23.43,23.33,23.39,792796.0,20.5088,20.579,20.4912,20.5439,792796.0
2020-05-05 09:45:00,23.4,23.41,23.31,23.35,672111.0,20.5527,20.5615,20.4736,20.5088,672111.0
2020-05-05 09:50:00,23.35,23.41,23.34,23.36,622073.0,20.5088,20.5615,20.5,20.5176,622073.0
2020-05-05 09:55:00,23.36,23.47,23.34,23.44,879877.0,20.5176,20.6142,20.5,20.5878,879877.0
2020-05-05 10:00:00,23.43,23.49,23.42,23.48,738605.0,20.579,20.6317,20.5703,20.623,738605.0
2020-05-05 10:05:00,23.49,23.51,23.43,23.51,856254.0,20.6317,20.6493,20.579,20.6493,856254.0
2020-05-05 10:10:00,23.51,23.52,23.41,23.45,622839.0,20.6493,20.6581,20.5615,20.5966,622839.0
2020-05-05 10:15:00,23.45,23.49,23.41,23.44,493163.0,20.5966,20.6317,20.5615,20.5878,493163.0
2020-05-05 10:20:00,23.45,23.46,23.34,23.36,839440.0,20.5966,20.6054,20.5,20.5176,839440.0
2020-05-05 10:25:00,23.37,23.37,23.24,23.34,843306.0,20.5263,20.5263,20.4122,20.5,843306.0
2020-05-05 10:30:00,23.34,23.37,23.3,23.34,549660.0,20.5,20.5263,20.4649,20.5,549660.0
2020-05-05 10:35:00,23.34,23.4,23.33,23.39,449710.0,20.5,20.5527,20.4912,20.5439,449710.0
2020-05-05 10:40:00,23.39,23.4,23.31,23.32,394944.0,20.5439,20.5527,20.4736,20.4824,394944.0
2020-05-05 10:45:00,23.32,23.35,23.21,23.22,877258.0,20.4824,20.5088,20.3858,20.3946,877258.0
2020-05-05 10:50:00,23.22,23.33,23.21,23.32,576437.0,20.3946,20.4912,20.3858,20.4824,576437.0
2020-05-05 10:55:00,23.33,23.34,23.29,23.33,296770.0,20.4912,20.5,20.4561,20.4912,296770.0
2020-05-05 11:00:00,23.32,23.38,23.32,23.36,427291.0,20.4824,20.5351,20.4824,20.5176,427291.0
2020-05-05 11:05:00,23.36,23.4,23.35,23.39,362047.0,20.5176,20.5527,20.5088,20.5439,362047.0
2020-05-05 11:10:00,23.39,23.4,23.32,23.36,310367.0,20.5439,20.5527,20.4824,20.5176,310367.0
2020-05-05 11:15:00,23.36,23.36,23.29,23.31,408229.0,20.5176,20.5176,20.4561,20.4736,408229.0
2020-05-05 11:20:00,23.32,23.35,23.3,23.34,291214.0,20.4824,20.5088,20.4649,20.5,291214.0
2020-05-05 11:25:00,23.34,23.35,23.3,23.34,255783.0,20.5,20.5088,20.4649,20.5,255783.0
2020-05-05 11:30:00,23.34,23.4,23.33,23.39,395206.0,20.5,20.5527,20.4912,20.5439,395206.0
2020-05-05 11:35:00,23.4,23.43,23.38,23.39,609378.0,20.5527,20.579,20.5351,20.5439,609378.0
2020-05-05 11:40:00,23.39,23.43,23.37,23.43,471726.0,20.5439,20.579,20.5263,20.579,471726.0
2020-05-05 11:45:00,23.43,23.43,23.39,23.41,245044.0,20.579,20.579,20.5439,20.5615,245044.0
2020-05-05 11:50:00,23.4,23.41,23.33,23.38,383235.0,20.5527,20.5615,20.4912,20.5351,383235.0
2020-05-05 11:55:00,23.38,23.4,23.35,23.36,250984.0,20.5351,20.5527,20.5088,20.5176,250984.0
2020-05-05 12:00:00,23.37,23.39,23.32,23.34,519903.0,20.5263,20.5439,20.4824,20.5,519903.0
2020-05-05 12:05:00,23.34,23.37,23.33,23.35,196689.0,20.5,20.5263,20.4912,20.5088,196689.0
2020-05-05 12:10:00,23.35,23.39,23.34,23.39,212803.0,20.5088,20.5439,20.5,20.5439,212803.0
2020-05-05 12:15:00,23.39,23.4,23.36,23.37,180894.0,20.5439,20.5527,20.5176,20.5263,180894.0
2020-05-05 12:20:00,23.36,23.38,23.33,23.35,356485.0,20.5176,20.5351,20.4912,20.5088,356485.0
2020-05-05 12:25:00,23.36,23.38,23.31,23.35,204003.0,20.5176,20.5351,20.4736,20.5088,204003.0
2020-05-05 12:30:00,23.35,23.38,23.33,23.36,221352.0,20.5088,20.5351,20.4912,20.5176,221352.0
2020-05-05 12:35:00,23.36,23.36,23.3,23.3,296531.0,20.5176,20.5176,20.4649,20.4649,296531.0
2020-05-05 12:40:00,23.3,23.31,23.23,23.25,487872.0,20.4649,20.4736,20.4034,20.4209,487872.0
2020-05-05 12:45:00,23.26,23.3,23.25,23.26,308355.0,20.4297,20.4649,20.4209,20.4297,308355.0
2020-05-05 12:50:00,23.26,23.29,23.24,23.29,223903.0,20.4297,20.4561,20.4122,20.4561,223903.0
2020-05-05 12:55:00,23.28,23.29,23.21,23.23,287344.0,20.4473,20.4561,20.3858,20.4034,287344.0
2020-05-05 13:00:00,23.23,23.26,23.19,23.2,359406.0,20.4034,20.4297,20.3682,20.377,359406.0
2020-05-05 13:05:00,23.19,23.21,23.15,23.18,352589.0,20.3682,20.3858,20.3331,20.3595,352589.0
2020-05-05 13:10:00,23.19,23.19,23.12,23.14,299580.0,20.3682,20.3682,20.3068,20.3243,299580.0
2020-05-05 13:15:00,23.13,23.18,23.13,23.18,298775.0,20.3155,20.3595,20.3155,20.3595,298775.0
2020-05-05 13:20:00,23.18,23.18,23.11,23.12,304517.0,20.3595,20.3595,20.298,20.3068,304517.0
2020-05-05 13:25:00,23.12,23.17,23.11,23.14,346470.0,20.3068,20.3507,20.298,20.3243,346470.0
2020-05-05 13:30:00,23.14,23.16,23.13,23.16,268346.0,20.3243,20.3419,20.3155,20.3419,268346.0
2020-05-05 13:35:00,23.16,23.17,23.12,23.14,228234.0,20.3419,20.3507,20.3068,20.3243,228234.0
2020-05-05 13:40:00,23.13,23.14,23.1,23.14,222805.0,20.3155,20.3243,20.2892,20.3243,222805.0
2020-05-05 13:45:00,23.13,23.14,23.08,23.1,298983.0,20.3155,20.3243,20.2716,20.2892,298983.0
2020-05-05 13:50:00,23.1,23.12,23.07,23.12,249646.0,20.2892,20.3068,20.2628,20.3068,249646.0
2020-05-05 13:55:00,23.12,23.12,23.07,23.07,201896.0,20.3068,20.3068,20.2628,20.2628,201896.0
2020-05-05 14:00:00,23.08,23.09,23.01,23.03,394107.0,20.2716,20.2804,20.2101,20.2277,394107.0
2020-05-05 14:05:00,23.04,23.05,23.02,23.04,353881.0,20.2365,20.2453,20.2189,20.2365,353881.0
2020-05-05 14:10:00,23.04,23.11,23.02,23.11,575081.0,20.2365,20.298,20.2189,20.298,575081.0
2020-05-05 14:15:00,23.1,23.11,23.06,23.07,385555.0,20.2892,20.298,20.2541,20.2628,385555.0
2020-05-05 14:20:00,23.07,23.07,22.99,23.03,677447.0,20.2628,20.2628,20.1926,20.2277,677447.0
2020-05-05 14:25:00,23.03,23.06,23.01,23.02,290866.0,20.2277,20.2541,20.2101,20.2189,290866.0
2020-05-05 14:30:00,23.02,23.03,22.94,22.96,530993.0,20.2189,20.2277,20.1487,20.1662,530993.0
2020-05-05 14:35:00,22.96,23.0,22.95,22.99,317466.0,20.1662,20.2014,20.1574,20.1926,317466.0
2020-05-05 14:40:00,23.0,23.02,22.96,23.0,354989.0,20.2014,20.2189,20.1662,20.2014,354989.0
2020-05-05 14:45:00,22.99,23.02,22.96,23.01,380681.0,20.1926,20.2189,20.1662,20.2101,380681.0
2020-05-05 14:50:00,23.02,23.05,22.98,23.0,468629.0,20.2189,20.2453,20.1838,20.2014,468629.0
2020-05-05 14:55:00,23.0,23.02,22.98,23.0,433541.0,20.2014,20.2189,20.1838,20.2014,433541.0
2020-05-05 15:00:00,22.99,23.0,22.94,22.94,310994.0,20.1926,20.2014,20.1487,20.1487,310994.0
2020-05-05 15:05:00,22.94,22.95,22.9,22.93,423434.0,20.1487,20.1574,20.1135,20.1399,423434.0
2020-05-05 15:10:00,22.93,22.93,22.9,22.92,268770.0,20.1399,20.1399,20.1135,20.1311,268770.0
2020-05-05 15:15:00,22.92,22.92,22.77,22.79,889546.0,20.1311,20.1311,19.9993,20.0169,889546.0
2020-05-05 15:20:00,22.78,22.82,22.76,22.81,481037.0,20.0081,20.0433,19.9906,20.0345,481037.0
2020-05-05 15:25:00,22.82,22.86,22.72,22.77,734915.0,20.0433,20.0784,19.9554,19.9993,734915.0
2020-05-05 15:30:00,22.77,22.77,22.67,22.7,1101226.0,19.9993,19.9993,19.9115,19.9379,1101226.0
2020-05-05 15:35:00,22.7,22.71,22.63,22.68,651003.0,19.9379,19.9466,19.8764,19.9203,651003.0
2020-05-05 15:40:00,22.68,22.72,22.64,22.7,773176.0,19.9203,19.9554,19.8852,19.9379,773176.0
2020-05-05 15:45:00,22.7,22.7,22.62,22.65,762378.0,19.9379,19.9379,19.8676,19.8939,762378.0
2020-05-05 15:50:00,22.65,22.75,22.65,22.73,1215492.0,19.8939,19.9818,19.8939,19.9642,1215492.0
2020-05-05 15:55:00,22.73,22.74,22.65,22.65,2521124.0,19.9642,19.973,19.8939,19.8939,2521124.0
2020-05-06 09:30:00,23.0,23.08,22.91,22.92,1693930.0,20.2014,20.2716,20.1223,20.1311,1693930.0
2020-05-06 09:35:00,22.92,22.94,22.79,22.79,870670.0,20.1311,20.1487,20.0169,20.0169,870670.0
2020-05-06 09:40:00,22.8,22.86,22.75,22.8,805492.0,20.0257,20.0784,19.9818,20.0257,805492.0
2020-05-06 09:45:00,22.8,22.83,22.7,22.72,1019328.0,20.0257,20.052,19.9379,19.9554,1019328.0
2020-05-06 09:50:00,22.71,22.76,22.6,22.61,751480.0,19.9466,19.9906,19.85,19.8588,751480.0
2020-05-06 09:55:00,22.61,22.63,22.48,22.58,973195.0,19.8588,19.8764,19.7446,19.8325,973195.0
2020-05-06 10:00:00,22.58,22.58,22.33,22.34,1159355.0,19.8325,19.8325,19.6129,19.6217,1159355.0
2020-05-06 10:05:00,22.33,22.36,22.27,22.28,1326555.0,19.6129,19.6392,19.5602,19.569,1326555.0
2020-05-06 10:10:00,22.29,22.32,22.23,22.3,945176.0,19.5778,19.6041,19.5251,19.5865,945176.0
2020-05-06 10:15:00,22.31,22.47,22.26,22.45,1005479.0,19.5953,19.7358,19.5514,19.7183,1005479.0
2020-05-06 10:20:00,22.45,22.51,22.43,22.46,875234.0,19.7183,19.771,19.7007,19.7271,875234.0
2020-05-06 10:25:00,22.46,22.58,22.45,22.55,709362.0,19.7271,19.8325,19.7183,19.8061,709362.0
2020-05-06 10:30:00,22.55,22.67,22.53,22.64,742709.0,19.8061,19.9115,19.7885,19.8852,742709.0
2020-05-06 10:35:00,22.64,22.65,22.54,22.55,869892.0,19.8852,19.8939,19.7973,19.8061,869892.0
2020-05-06 10:40:00,22.55,22.58,22.51,22.55,387058.0,19.8061,19.8325,19.771,19.8061,387058.0
2020-05-06 10:45:00,22.55,22.63,22.53,22.54,347316.0,19.8061,19.8764,19.7885,19.7973,347316.0
2020-05-06 10:50:00,22.55,22.57,22.45,22.49,511295.0,19.8061,19.8237,19.7183,19.7534,511295.0
2020-05-06 10:55:00,22.49,22.54,22.45,22.47,428296.0,19.7534,19.7973,19.7183,19.7358,428296.0
2020-05-06 11:00:00,22.48,22.54,22.44,22.47,330891.0,19.7446,19.7973,19.7095,19.7358,330891.0
2020-05-06 11:05:00,22.47,22.48,22.41,22.41,451120.0,19.7358,19.7446,19.6832,19.6832,451120.0
2020-05-06 11:10:00,22.42,22.44,22.38,22.42,536511.0,19.6919,19.7095,19.6568,19.6919,536511.0
2020-05-06 11:15:00,22.42,22.45,22.39,22.42,338798.0,19.6919,19.7183,19.6656,19.6919,338798.0
2020-05-06 11:20:00,22.41,22.42,22.32,22.33,509992.0,19.6832,19.6919,19.6041,19.6129,509992.0
2020-05-06 11:25:00,22.33,22.4,22.3,22.38,584975.0,19.6129,19.6744,19.5865,19.6568,584975.0
2020-05-06 11:30:00,22.39,22.41,22.35,22.39,462850.0,19.6656,19.6832,19.6305,19.6656,462850.0
2020-05-06 11:35:00,22.38,22.42,22.36,22.38,430111.0,19.6568,19.6919,19.6392,19.6568,430111.0
2020-05-06 11:40:00,22.38,22.4,22.3,22.31,573775.0,19.6568,19.6744,19.5865,19.5953,573775.0
2020-05-06 11:45:00,22.32,22.36,22.3,22.32,305013.0,19.6041,19.6392,19.5865,19.6041,305013.0
2020-05-06 11:50:00,22.32,22.34,22.27,22.33,546593.0,19.6041,19.6217,19.5602,19.6129,546593.0
2020-05-06 11:55:00,22.33,22.35,22.3,22.35,350716.0,19.6129,19.6305,19.5865,19.6305,350716.0
2020-05-06 12:00:00,22.34,22.45,22.33,22.44,278145.0,19.6217,19.7183,19.6129,19.7095,278145.0
2020-05-06 12:05:00,22.45,22.45,22.39,22.41,423817.0,19.7183,19.7183,19.6656,19.6832,423817.0
2020-05-06 12:10:00,22.41,22.43,22.4,22.42,225920.0,19.6832,19.7007,19.6744,19.6919,225920.0
2020-05-06 12:15:00,22.41,22.49,22.41,22.49,346029.0,19.6832,19.7534,19.6832,19.7534,346029.0
2020-05-06 12:20:00,22.48,22.5,22.45,22.5,215215.0,19.7446,19.7622,19.7183,19.7622,215215.0
2020-05-06 12:25:00,22.5,22.54,22.47,22.51,301995.0,19.7622,19.7973,19.7358,19.771,301995.0
2020-05-06 12:30:00,22.52,22.54,22.5,22.52,295774.0,19.7798,19.7973,19.7622,19.7798,295774.0
2020-05-06 12:35:00,22.51,22.53,22.48,22.51,483924.0,19.771,19.7885,19.7446,19.771,483924.0
2020-05-06 12:40:00,22.5,22.51,22.42,22.45,448312.0,19.7622,19.771,19.6919,19.7183,448312.0
2020-05-06 12:45:00,22.44,22.51,22.44,22.48,244124.0,19.7095,19.771,19.7095,19.7446,244124.0
2020-05-06 12:50:00,22.49,22.5,22.44,22.47,362004.0,19.7534,19.7622,19.7095,19.7358,362004.0
2020-05-06 12:55:00,22.46,22.47,22.41,22.41,387308.0,19.7271,19.7358,19.6832,19.6832,387308.0
2020-05-06 13:00:00,22.42,22.43,22.35,22.37,543951.0,19.6919,19.7007,19.6305,19.648,543951.0
2020-05-06 13:05:00,22.37,22.46,22.36,22.44,545311.0,19.648,19.7271,19.6392,19.7095,545311.0
2020-05-06 13:10:00,22.45,22.45,22.37,22.38,428900.0,19.7183,19.7183,19.648,19.6568,428900.0
2020-05-06 13:15:00,22.37,22.39,22.34,22.34,356004.0,19.648,19.6656,19.6217,19.6217,356004.0
2020-05-06 13:20:00,22.35,22.36,22.25,22.32,1004187.0,19.6305,19.6392,19.5426,19.6041,1004187.0
2020-05-06 13:25:00,22.32,22.32,22.28,22.31,511895.0,19.6041,19.6041,19.569,19.5953,511895.0
2020-05-06 13:30:00,22.3,22.41,22.3,22.38,439988.0,19.5865,19.6832,19.5865,19.6568,439988.0
2020-05-06 13:35:00,22.38,22.42,22.3,22.42,997052.0,19.6568,19.6919,19.5865,19.6919,997052.0
2020-05-06 13:40:00,22.42,22.45,22.39,22.44,714933.0,19.6919,19.7183,19.6656,19.7095,714933.0
2020-05-06 13:45:00,22.44,22.48,22.4,22.41,459919.0,19.7095,19.7446,19.6744,19.6832,459919.0
2020-05-06 13:50:00,22.42,22.44,22.4,22.42,444703.0,19.6919,19.7095,19.6744,19.6919,444703.0
2020-05-06 13:55:00,22.42,22.46,22.41,22.44,441200.0,19.6919,19.7271,19.6832,19.7095,441200.0
2020-05-06 14:00:00,22.44,22.44,22.36,22.4,366709.0,19.7095,19.7095,19.6392,19.6744,366709.0
2020-05-06 14:05:00,22.39,22.43,22.37,22.42,440238.0,19.6656,19.7007,19.648,19.6919,440238.0
2020-05-06 14:10:00,22.41,22.43,22.36,22.39,321061.0,19.6832,19.7007,19.6392,19.6656,321061.0
2020-05-06 14:15:00,22.4,22.43,22.38,22.39,204294.0,19.6744,19.7007,19.6568,19.6656,204294.0
2020-05-06 14:20:00,22.39,22.42,22.38,22.41,175117.0,19.6656,19.6919,19.6568,19.6832,175117.0
2020-05-06 14:25:00,22.41,22.43,22.35,22.36,219719.0,19.6832,19.7007,19.6305,19.6392,219719.0
2020-05-06 14:30:00,22.36,22.43,22.32,22.41,422703.0,19.6392,19.7007,19.6041,19.6832,422703.0
2020-05-06 14:35:00,22.41,22.42,22.39,22.41,218340.0,19.6832,19.6919,19.6656,19.6832,218340.0
2020-05-06 14:40:00,22.42,22.47,22.4,22.45,423537.0,19.6919,19.7358,19.6744,19.7183,423537.0
2020-05-06 14:45:00,22.45,22.53,22.44,22.51,539952.0,19.7183,19.7885,19.7095,19.771,539952.0
2020-05-06 14:50:00,22.52,22.54,22.48,22.51,396840.0,19.7798,19.7973,19.7446,19.771,396840.0
2020-05-06 14:55:00,22.52,22.55,22.5,22.51,433715.0,19.7798,19.8061,19.7622,19.771,433715.0
2020-05-06 15:00:00,22.51,22.53,22.47,22.5,536366.0,19.771,19.7885,19.7358,19.7622,536366.0
2020-05-06 15:05:00,22.49,22.54,22.48,22.52,398005.0,19.7534,19.7973,19.7446,19.7798,398005.0
2020-05-06 15:10:00,22.52,22.54,22.47,22.48,480653.0,19.7798,19.7973,19.7358,19.7446,480653.0
2020-05-06 15:15:00,22.49,22.52,22.48,22.52,603427.0,19.7534,19.7798,19.7446,19.7798,603427.0
2020-05-06 15:20:00,22.52,22.57,22.49,22.51,912095.0,19.7798,19.8237,19.7534,19.771,912095.0
2020-05-06 15:25:00,22.52,22.54,22.49,22.53,540949.0,19.7798,19.7973,19.7534,19.7885,540949.0
2020-05-06 15:30:00,22.53,22.53,22.4,22.4,1095887.0,19.7885,19.7885,19.6744,19.6744,1095887.0
2020-05-06 15:35:00,22.41,22.43,22.35,22.42,650515.0,19.6832,19.7007,19.6305,19.6919,650515.0
2020-05-06 15:40:00,22.42,22.44,22.34,22.43,1172455.0,19.6919,19.7095,19.6217,19.7007,1172455.0
2020-05-06 15:45:00,22.43,22.43,22.35,22.35,819097.0,19.7007,19.7007,19.6305,19.6305,819097.0
2020-05-06 15:50:00,22.36,22.43,22.34,22.42,1072022.0,19.6392,19.7007,19.6217,19.6919,1072022.0
2020-05-06 15:55:00,22.41,22.41,22.34,22.35,1558068.0,19.6832,19.6832,19.6217,19.6305,1558068.0
2020-05-07 09:30:00,22.66,22.85,22.61,22.8,1928466.0,19.9027,20.0696,19.8588,20.0257,1928466.0
2020-05-07 09:35:00,22.81,23.07,22.81,23.01,2199962.0,20.0345,20.2628,20.0345,20.2101,2199962.0
2020-05-07 09:40:00,23.0,23.1,22.98,22.98,1260718.0,20.2014,20.2892,20.1838,20.1838,1260718.0
2020-05-07 09:45:00,22.98,23.06,22.92,23.04,1168655.0,20.1838,20.2541,20.1311,20.2365,1168655.0
2020-05-07 09:50:00,23.03,23.03,22.94,23.03,643281.0,20.2277,20.2277,20.1487,20.2277,643281.0
2020-05-07 09:55:00,23.02,23.08,23.02,23.06,779679.0,20.2189,20.2716,20.2189,20.2541,779679.0
2020-05-07 10:00:00,23.07,23.1,23.01,23.03,1078880.0,20.2628,20.2892,20.2101,20.2277,1078880.0
2020-05-07 10:05:00,23.03,23.04,22.95,23.0,885977.0,20.2277,20.2365,20.1574,20.2014,885977.0
2020-05-07 10:10:00,23.01,23.04,22.92,22.98,1447129.0,20.2101,20.2365,20.1311,20.1838,1447129.0
2020-05-07 10:15:00,22.98,23.09,22.96,23.09,1397667.0,20.1838,20.2804,20.1662,20.2804,1397667.0
2020-05-07 10:20:00,23.09,23.16,23.07,23.12,1591358.0,20.2804,20.3419,20.2628,20.3068,1591358.0
2020-05-07 10:25:00,23.12,23.13,23.04,23.08,518912.0,20.3068,20.3155,20.2365,20.2716,518912.0
2020-05-07 10:30:00,23.07,23.15,23.06,23.14,457086.0,20.2628,20.3331,20.2541,20.3243,457086.0
2020-05-07 10:35:00,23.14,23.2,23.13,23.18,785972.0,20.3243,20.377,20.3155,20.3595,785972.0
2020-05-07 10:40:00,23.19,23.28,23.18,23.26,874913.0,20.3682,20.4473,20.3595,20.4297,874913.0
2020-05-07 10:45:00,23.26,23.28,23.14,23.17,593366.0,20.4297,20.4473,20.3243,20.3507,593366.0
2020-05-07 10:50:00,23.17,23.23,23.16,23.2,604409.0,20.3507,20.4034,20.3419,20.377,604409.0
2020-05-07 10:55:00,23.2,23.22,23.08,23.1,840267.0,20.377,20.3946,20.2716,20.2892,840267.0
2020-05-07 11:00:00,23.1,23.17,23.1,23.14,357767.0,20.2892,20.3507,20.2892,20.3243,357767.0
2020-05-07 11:05:00,23.14,23.17,23.12,23.15,394236.0,20.3243,20.3507,20.3068,20.3331,394236.0
2020-05-07 11:10:00,23.15,23.25,23.14,23.22,572112.0,20.3331,20.4209,20.3243,20.3946,572112.0
2020-05-07 11:15:00,23.22,23.25,23.19,23.25,411345.0,20.3946,20.4209,20.3682,20.4209,411345.0
2020-05-07 11:20:00,23.25,23.26,23.19,23.26,526942.0,20.4209,20.4297,20.3682,20.4297,526942.0
2020-05-07 11:25:00,23.26,23.27,23.23,23.27,613926.0,20.4297,20.4385,20.4034,20.4385,613926.0
2020-05-07 11:30:00,23.27,23.28,23.24,23.25,448640.0,20.4385,20.4473,20.4122,20.4209,448640.0
2020-05-07 11:35:00,23.26,23.27,23.2,23.21,493347.0,20.4297,20.4385,20.377,20.3858,493347.0
2020-05-07 11:40:00,23.21,23.34,23.21,23.33,758843.0,20.3858,20.5,20.3858,20.4912,758843.0
2020-05-07 11:45:00,23.33,23.37,23.3,23.34,602117.0,20.4912,20.5263,20.4649,20.5,602117.0
2020-05-07 11:50:00,23.34,23.35,23.28,23.31,343900.0,20.5,20.5088,20.4473,20.4736,343900.0
2020-05-07 11:55:00,23.3,23.32,23.28,23.32,279201.0,20.4649,20.4824,20.4473,20.4824,279201.0
2020-05-07 12:00:00,23.31,23.35,23.25,23.26,567594.0,20.4736,20.5088,20.4209,20.4297,567594.0
2020-05-07 12:05:00,23.26,23.29,23.22,23.22,341667.0,20.4297,20.4561,20.3946,20.3946,341667.0
2020-05-07 12:10:00,23.22,23.25,23.19,23.25,368424.0,20.3946,20.4209,20.3682,20.4209,368424.0
2020-05-07 12:15:00,23.25,23.26,23.21,23.24,253382.0,20.4209,20.4297,20.3858,20.4122,253382.0
2020-05-07 12:20:00,23.25,23.25,23.16,23.18,412910.0,20.4209,20.4209,20.3419,20.3595,412910.0
2020-05-07 12:25:00,23.18,23.22,23.17,23.18,334752.0,20.3595,20.3946,20.3507,20.3595,334752.0
2020-05-07 12:30:00,23.18,23.2,23.11,23.14,479719.0,20.3595,20.377,20.298,20.3243,479719.0
2020-05-07 12:35:00,23.13,23.15,23.06,23.06,644591.0,20.3155,20.3331,20.2541,20.2541,644591.0
2020-05-07 12:40:00,23.06,23.07,23.01,23.03,443337.0,20.2541,20.2628,20.2101,20.2277,443337.0
2020-05-07 12:45:00,23.03,23.06,23.0,23.01,566036.0,20.2277,20.2541,20.2014,20.2101,566036.0
2020-05-07 12:50:00,23.0,23.03,22.91,22.91,762151.0,20.2014,20.2277,20.1223,20.1223,762151.0
2020-05-07 12:55:00,22.91,23.04,22.91,23.04,697484.0,20.1223,20.2365,20.1223,20.2365,697484.0
2020-05-07 13:00:00,23.03,23.05,23.01,23.03,481631.0,20.2277,20.2453,20.2101,20.2277,481631.0
2020-05-07 13:05:00,23.04,23.05,23.01,23.03,457694.0,20.2365,20.2453,20.2101,20.2277,457694.0
2020-05-07 13:10:00,23.03,23.09,23.01,23.08,323685.0,20.2277,20.2804,20.2101,20.2716,323685.0
2020-05-07 13:15:00,23.08,23.11,23.06,23.07,566863.0,20.2716,20.298,20.2541,20.2628,566863.0
2020-05-07 13:20:00,23.06,23.09,23.02,23.05,532478.0,20.2541,20.2804,20.2189,20.2453,532478.0
2020-05-07 13:25:00,23.05,23.09,23.05,23.05,358093.0,20.2453,20.2804,20.2453,20.2453,358093.0
2020-05-07 13:30:00,23.05,23.09,23.04,23.09,337956.0,20.2453,20.2804,20.2365,20.2804,337956.0
2020-05-07 13:35:00,23.09,23.11,23.04,23.06,172848.0,20.2804,20.298,20.2365,20.2541,172848.0
2020-05-07 13:40:00,23.05,23.07,23.02,23.04,242486.0,20.2453,20.2628,20.2189,20.2365,242486.0
2020-05-07 13:45:00,23.05,23.08,23.04,23.05,206119.0,20.2453,20.2716,20.2365,20.2453,206119.0
2020-05-07 13:50:00,23.05,23.08,22.97,23.02,384492.0,20.2453,20.2716,20.175,20.2189,384492.0
2020-05-07 13:55:00,23.02,23.04,22.99,23.03,251469.0,20.2189,20.2365,20.1926,20.2277,251469.0
2020-05-07 14:00:00,23.02,23.02,22.96,22.96,258117.0,20.2189,20.2189,20.1662,20.1662,258117.0
2020-05-07 14:05:00,22.96,23.01,22.95,22.99,319146.0,20.1662,20.2101,20.1574,20.1926,319146.0
2020-05-07 14:10:00,22.99,23.09,22.99,23.05,300971.0,20.1926,20.2804,20.1926,20.2453,300971.0
2020-05-07 14:15:00,23.05,23.08,23.03,23.05,233153.0,20.2453,20.2716,20.2277,20.2453,233153.0
2020-05-07 14:20:00,23.06,23.06,22.95,22.95,299717.0,20.2541,20.2541,20.1574,20.1574,299717.0
2020-05-07 14:25:00,22.95,22.98,22.94,22.98,187957.0,20.1574,20.1838,20.1487,20.1838,187957.0
2020-05-07 14:30:00,22.97,23.01,22.94,22.95,212065.0,20.175,20.2101,20.1487,20.1574,212065.0
2020-05-07 14:35:00,22.94,22.98,22.94,22.97,292290.0,20.1487,20.1838,20.1487,20.175,292290.0
2020-05-07 14:40:00,22.97,22.98,22.91,22.93,367458.0,20.175,20.1838,20.1223,20.1399,367458.0
2020-05-07 14:45:00,22.94,22.97,22.91,22.96,374013.0,20.1487,20.175,20.1223,20.1662,374013.0
2020-05-07 14:50:00,22.97,22.97,22.92,22.93,442801.0,20.175,20.175,20.1311,20.1399,442801.0
2020-05-07 14:55:00,22.93,22.94,22.88,22.92,446317.0,20.1399,20.1487,20.096,20.1311,446317.0
2020-05-07 15:00:00,22.93,22.94,22.86,22.88,632879.0,20.1399,20.1487,20.0784,20.096,632879.0
2020-05-07 15:05:00,22.89,22.93,22.87,22.88,371903.0,20.1047,20.1399,20.0872,20.096,371903.0
2020-05-07 15:10:00,22.89,22.89,22.8,22.81,454708.0,20.1047,20.1047,20.0257,20.0345,454708.0
2020-05-07 15:15:00,22.81,22.87,22.75,22.87,794018.0,20.0345,20.0872,19.9818,20.0872,794018.0
2020-05-07 15:20:00,22.86,22.9,22.85,22.87,455662.0,20.0784,20.1135,20.0696,20.0872,455662.0
2020-05-07 15:25:00,22.87,22.9,22.85,22.88,274581.0,20.0872,20.1135,20.0696,20.096,274581.0
2020-05-07 15:30:00,22.88,22.9,22.81,22.87,434944.0,20.096,20.1135,20.0345,20.0872,434944.0
2020-05-07 15:35:00,22.87,22.87,22.81,22.83,415987.0,20.0872,20.0872,20.0345,20.052,415987.0
2020-05-07 15:40:00,22.82,22.87,22.79,22.86,405349.0,20.0433,20.0872,20.0169,20.0784,405349.0
2020-05-07 15:45:00,22.86,22.91,22.83,22.85,778539.0,20.0784,20.1223,20.052,20.0696,778539.0
2020-05-07 15:50:00,22.82,22.88,22.79,22.83,954452.0,20.0433,20.096,20.0169,20.052,954452.0
2020-05-07 15:55:00,22.83,22.86,22.8,22.85,1484936.0,20.052,20.0784,20.0257,20.0696,1484936.0
2020-05-08 09:30:00,23.47,23.53,23.36,23.46,1868352.0,20.6142,20.6669,20.5176,20.6054,1868352.0
2020-05-08 09:35:00,23.46,23.48,23.33,23.38,1017958.0,20.6054,20.623,20.4912,20.5351,1017958.0
2020-05-08 09:40:00,23.38,23.49,23.37,23.41,846096.0,20.5351,20.6317,20.5263,20.5615,846096.0
2020-05-08 09:45:00,23.41,23.46,23.39,23.43,676491.0,20.5615,20.6054,20.5439,20.579,676491.0
2020-05-08 09:50:00,23.43,23.46,23.4,23.42,699409.0,20.579,20.6054,20.5527,20.5703,699409.0
2020-05-08 09:55:00,23.42,23.49,23.41,23.47,666152.0,20.5703,20.6317,20.5615,20.6142,666152.0
2020-05-08 10:00:00,23.48,23.54,23.47,23.51,841927.0,20.623,20.6757,20.6142,20.6493,841927.0
2020-05-08 10:05:00,23.51,23.54,23.5,23.52,671276.0,20.6493,20.6757,20.6405,20.6581,671276.0
2020-05-08 10:10:00,23.52,23.55,23.5,23.52,769261.0,20.6581,20.6844,20.6405,20.6581,769261.0
2020-05-08 10:15:00,23.52,23.54,23.48,23.52,760011.0,20.6581,20.6757,20.623,20.6581,760011.0
2020-05-08 10:20:00,23.52,23.52,23.42,23.44,545607.0,20.6581,20.6581,20.5703,20.5878,545607.0
2020-05-08 10:25:00,23.44,23.44,23.28,23.28,1036584.0,20.5878,20.5878,20.4473,20.4473,1036584.0
2020-05-08 10:30:00,23.28,23.35,23.27,23.34,798735.0,20.4473,20.5088,20.4385,20.5,798735.0
2020-05-08 10:35:00,23.34,23.36,23.3,23.36,421488.0,20.5,20.5176,20.4649,20.5176,421488.0
2020-05-08 10:40:00,23.36,23.38,23.26,23.27,773185.0,20.5176,20.5351,20.4297,20.4385,773185.0
2020-05-08 10:45:00,23.27,23.36,23.25,23.34,573533.0,20.4385,20.5176,20.4209,20.5,573533.0
2020-05-08 10:50:00,23.34,23.39,23.31,23.39,491554.0,20.5,20.5439,20.4736,20.5439,491554.0
2020-05-08 10:55:00,23.39,23.39,23.34,23.39,314348.0,20.5439,20.5439,20.5,20.5439,314348.0
2020-05-08 11:00:00,23.38,23.42,23.31,23.37,533647.0,20.5351,20.5703,20.4736,20.5263,533647.0
2020-05-08 11:05:00,23.37,23.4,23.36,23.38,282492.0,20.5263,20.5527,20.5176,20.5351,282492.0
2020-05-08 11:10:00,23.38,23.44,23.38,23.41,385804.0,20.5351,20.5878,20.5351,20.5615,385804.0
2020-05-08 11:15:00,23.41,23.45,23.4,23.43,306835.0,20.5615,20.5966,20.5527,20.579,306835.0
2020-05-08 11:20:00,23.43,23.48,23.42,23.48,445968.0,20.579,20.623,20.5703,20.623,445968.0
2020-05-08 11:25:00,23.47,23.5,23.44,23.46,368126.0,20.6142,20.6405,20.5878,20.6054,368126.0
2020-05-08 11:30:00,23.47,23.48,23.41,23.43,306770.0,20.6142,20.623,20.5615,20.579,306770.0
2020-05-08 11:35:00,23.43,23.44,23.38,23.43,248664.0,20.579,20.5878,20.5351,20.579,248664.0
2020-05-08 11:40:00,23.43,23.43,23.38,23.41,251548.0,20.579,20.579,20.5351,20.5615,251548.0
2020-05-08 11:45:00,23.4,23.41,23.38,23.41,223805.0,20.5527,20.5615,20.5351,20.5615,223805.0
2020-05-08 11:50:00,23.41,23.41,23.36,23.39,313287.0,20.5615,20.5615,20.5176,20.5439,313287.0
2020-05-08 11:55:00,23.39,23.42,23.37,23.41,286740.0,20.5439,20.5703,20.5263,20.5615,286740.0
2020-05-08 12:00:00,23.41,23.42,23.39,23.39,171256.0,20.5615,20.5703,20.5439,20.5439,171256.0
2020-05-08 12:05:00,23.4,23.42,23.37,23.37,509942.0,20.5527,20.5703,20.5263,20.5263,509942.0
2020-05-08 12:10:00,23.38,23.42,23.36,23.39,408893.0,20.5351,20.5703,20.5176,20.5439,408893.0
2020-05-08 12:15:00,23.38,23.39,23.31,23.35,600716.0,20.5351,20.5439,20.4736,20.5088,600716.0
2020-05-08 12:20:00,23.35,23.37,23.3,23.33,247723.0,20.5088,20.5263,20.4649,20.4912,247723.0
2020-05-08 12:25:00,23.32,23.33,23.28,23.31,375595.0,20.4824,20.4912,20.4473,20.4736,375595.0
2020-05-08 12:30:00,23.3,23.37,23.3,23.37,434971.0,20.4649,20.5263,20.4649,20.5263,434971.0
2020-05-08 12:35:00,23.37,23.41,23.35,23.41,445214.0,20.5263,20.5615,20.5088,20.5615,445214.0
2020-05-08 12:40:00,23.41,23.41,23.38,23.39,244803.0,20.5615,20.5615,20.5351,20.5439,244803.0
2020-05-08 12:45:00,23.39,23.39,23.35,23.36,152214.0,20.5439,20.5439,20.5088,20.5176,152214.0
2020-05-08 12:50:00,23.36,23.39,23.35,23.39,203747.0,20.5176,20.5439,20.5088,20.5439,203747.0
2020-05-08 12:55:00,23.39,23.4,23.37,23.39,292606.0,20.5439,20.5527,20.5263,20.5439,292606.0
2020-05-08 13:00:00,23.39,23.4,23.37,23.4,160764.0,20.5439,20.5527,20.5263,20.5527,160764.0
2020-05-08 13:05:00,23.4,23.4,23.33,23.35,383756.0,20.5527,20.5527,20.4912,20.5088,383756.0
2020-05-08 13:10:00,23.34,23.38,23.34,23.36,174357.0,20.5,20.5351,20.5,20.5176,174357.0
2020-05-08 13:15:00,23.36,23.36,23.33,23.34,135420.0,20.5176,20.5176,20.4912,20.5,135420.0
2020-05-08 13:20:00,23.35,23.38,23.34,23.37,238711.0,20.5088,20.5351,20.5,20.5263,238711.0
2020-05-08 13:25:00,23.38,23.4,23.35,23.39,260804.0,20.5351,20.5527,20.5088,20.5439,260804.0
2020-05-08 13:30:00,23.39,23.43,23.38,23.39,339027.0,20.5439,20.579,20.5351,20.5439,339027.0
2020-05-08 13:35:00,23.39,23.4,23.36,23.39,258004.0,20.5439,20.5527,20.5176,20.5439,258004.0
2020-05-08 13:40:00,23.39,23.41,23.37,23.38,187620.0,20.5439,20.5615,20.5263,20.5351,187620.0
2020-05-08 13:45:00,23.39,23.4,23.33,23.35,340174.0,20.5439,20.5527,20.4912,20.5088,340174.0
2020-05-08 13:50:00,23.35,23.38,23.34,23.36,208774.0,20.5088,20.5351,20.5,20.5176,208774.0
2020-05-08 13:55:00,23.36,23.39,23.35,23.39,295267.0,20.5176,20.5439,20.5088,20.5439,295267.0
2020-05-08 14:00:00,23.39,23.4,23.37,23.38,201837.0,20.5439,20.5527,20.5263,20.5351,201837.0
2020-05-08 14:05:00,23.38,23.43,23.38,23.43,289797.0,20.5351,20.579,20.5351,20.579,289797.0
2020-05-08 14:10:00,23.42,23.46,23.41,23.46,273421.0,20.5703,20.6054,20.5615,20.6054,273421.0
2020-05-08 14:15:00,23.46,23.48,23.44,23.45,392042.0,20.6054,20.623,20.5878,20.5966,392042.0
2020-05-08 14:20:00,23.45,23.46,23.44,23.45,217367.0,20.5966,20.6054,20.5878,20.5966,217367.0
2020-05-08 14:25:00,23.45,23.45,23.43,23.45,229358.0,20.5966,20.5966,20.579,20.5966,229358.0
2020-05-08 14:30:00,23.45,23.45,23.4,23.42,255791.0,20.5966,20.5966,20.5527,20.5703,255791.0
2020-05-08 14:35:00,23.42,23.44,23.39,23.41,182921.0,20.5703,20.5878,20.5439,20.5615,182921.0
2020-05-08 14:40:00,23.41,23.45,23.4,23.44,211663.0,20.5615,20.5966,20.5527,20.5878,211663.0
2020-05-08 14:45:00,23.44,23.45,23.41,23.45,198841.0,20.5878,20.5966,20.5615,20.5966,198841.0
2020-05-08 14:50:00,23.45,23.46,23.41,23.43,432240.0,20.5966,20.6054,20.5615,20.579,432240.0
2020-05-08 14:55:00,23.43,23.46,23.42,23.45,311872.0,20.579,20.6054,20.5703,20.5966,311872.0
2020-05-08 15:00:00,23.45,23.48,23.43,23.48,346097.0,20.5966,20.623,20.579,20.623,346097.0
2020-05-08 15:05:00,23.48,23.49,23.45,23.48,332139.0,20.623,20.6317,20.5966,20.623,332139.0
2020-05-08 15:10:00,23.48,23.49,23.46,23.46,316734.0,20.623,20.6317,20.6054,20.6054,316734.0
2020-05-08 15:15:00,23.47,23.5,23.45,23.5,430480.0,20.6142,20.6405,20.5966,20.6405,430480.0
2020-05-08 15:20:00,23.5,23.5,23.48,23.5,308994.0,20.6405,20.6405,20.623,20.6405,308994.0
2020-05-08 15:25:00,23.49,23.51,23.48,23.5,691756.0,20.6317,20.6493,20.623,20.6405,691756.0
2020-05-08 15:30:00,23.49,23.54,23.47,23.54,657793.0,20.6317,20.6757,20.6142,20.6757,657793.0
2020-05-08 15:35:00,23.54,23.55,23.51,23.54,613122.0,20.6757,20.6844,20.6493,20.6757,613122.0
2020-05-08 15:40:00,23.54,23.57,23.52,23.56,805457.0,20.6757,20.702,20.6581,20.6932,805457.0
2020-05-08 15:45:00,23.55,23.58,23.54,23.55,930579.0,20.6844,20.7108,20.6757,20.6844,930579.0
2020-05-08 15:50:00,23.55,23.61,23.54,23.61,1386917.0,20.6844,20.7371,20.6757,20.7371,1386917.0
2020-05-08 15:55:00,23.61,23.62,23.54,23.56,3072172.0,20.7371,20.7459,20.6757,20.6932,3072172.0
2020-05-11 09:30:00,23.11,23.12,22.91,22.93,2776057.0,20.298,20.3068,20.1223,20.1399,2776057.0
2020-05-11 09:35:00,22.92,22.96,22.83,22.86,1410001.0,20.1311,20.1662,20.052,20.0784,1410001.0
2020-05-11 09:40:00,22.86,22.98,22.84,22.91,1303985.0,20.0784,20.1838,20.0608,20.1223,1303985.0
2020-05-11 09:45:00,22.91,22.95,22.85,22.85,915485.0,20.1223,20.1574,20.0696,20.0696,915485.0
2020-05-11 09:50:00,22.86,22.88,22.8,22.84,1022574.0,20.0784,20.096,20.0257,20.0608,1022574.0
2020-05-11 09:55:00,22.83,22.84,22.73,22.75,1506344.0,20.052,20.0608,19.9642,19.9818,1506344.0
2020-05-11 10:00:00,22.75,22.76,22.69,22.72,1098286.0,19.9818,19.9906,19.9291,19.9554,1098286.0
2020-05-11 10:05:00,22.72,22.75,22.7,22.72,790320.0,19.9554,19.9818,19.9379,19.9554,790320.0
2020-05-11 10:10:00,22.72,22.77,22.7,22.73,784807.0,19.9554,19.9993,19.9379,19.9642,784807.0
2020-05-11 10:15:00,22.74,22.75,22.7,22.73,685156.0,19.973,19.9818,19.9379,19.9642,685156.0
2020-05-11 10:20:00,22.73,22.79,22.72,22.76,635394.0,19.9642,20.0169,19.9554,19.9906,635394.0
2020-05-11 10:25:00,22.76,22.81,22.75,22.77,647145.0,19.9906,20.0345,19.9818,19.9993,647145.0
2020-05-11 10:30:00,22.77,22.79,22.72,22.78,704295.0,19.9993,20.0169,19.9554,20.0081,704295.0
2020-05-11 10:35:00,22.79,22.79,22.65,22.67,1120997.0,20.0169,20.0169,19.8939,19.9115,1120997.0
2020-05-11 10:40:00,22.68,22.68,22.65,22.66,577902.0,19.9203,19.9203,19.8939,19.9027,577902.0
2020-05-11 10:45:00,22.66,22.68,22.61,22.68,988364.0,19.9027,19.9203,19.8588,19.9203,988364.0
2020-05-11 10:50:00,22.68,22.69,22.63,22.64,626604.0,19.9203,19.9291,19.8764,19.8852,626604.0
2020-05-11 10:55:00,22.65,22.66,22.61,22.62,550856.0,19.8939,19.9027,19.8588,19.8676,550856.0
2020-05-11 11:00:00,22.63,22.68,22.61,22.66,580301.0,19.8764,19.9203,19.8588,19.9027,580301.0
2020-05-11 11:05:00,22.66,22.71,22.66,22.7,885682.0,19.9027,19.9466,19.9027,19.9379,885682.0
2020-05-11 11:10:00,22.7,22.75,22.69,22.72,651391.0,19.9379,19.9818,19.9291,19.9554,651391.0
2020-05-11 11:15:00,22.72,22.73,22.68,22.71,389698.0,19.9554,19.9642,19.9203,19.9466,389698.0
2020-05-11 11:20:00,22.71,22.72,22.6,22.61,816003.0,19.9466,19.9554,19.85,19.8588,816003.0
2020-05-11 11:25:00,22.62,22.68,22.57,22.66,777221.0,19.8676,19.9203,19.8237,19.9027,777221.0
2020-05-11 11:30:00,22.66,22.7,22.65,22.69,814031.0,19.9027,19.9379,19.8939,19.9291,814031.0
2020-05-11 11:35:00,22.69,22.7,22.66,22.67,622373.0,19.9291,19.9379,19.9027,19.9115,622373.0
2020-05-11 11:40:00,22.67,22.68,22.63,22.66,740467.0,19.9115,19.9203,19.8764,19.9027,740467.0
2020-05-11 11:45:00,22.66,22.69,22.64,22.68,485037.0,19.9027,19.9291,19.8852,19.9203,485037.0
2020-05-11 11:50:00,22.68,22.72,22.67,22.71,599751.0,19.9203,19.9554,19.9115,19.9466,599751.0
2020-05-11 11:55:00,22.71,22.77,22.7,22.74,559329.0,19.9466,19.9993,19.9379,19.973,559329.0
2020-05-11 12:00:00,22.73,22.75,22.69,22.71,1285853.0,19.9642,19.9818,19.9291,19.9466,1285853.0
2020-05-11 12:05:00,22.71,22.72,22.67,22.72,524276.0,19.9466,19.9554,19.9115,19.9554,524276.0
2020-05-11 12:10:00,22.72,22.73,22.7,22.72,310818.0,19.9554,19.9642,19.9379,19.9554,310818.0
2020-05-11 12:15:00,22.71,22.72,22.69,22.71,588892.0,19.9466,19.9554,19.9291,19.9466,588892.0
2020-05-11 12:20:00,22.71,22.75,22.7,22.75,641865.0,19.9466,19.9818,19.9379,19.9818,641865.0
2020-05-11 12:25:00,22.75,22.77,22.74,22.77,550830.0,19.9818,19.9993,19.973,19.9993,550830.0
2020-05-11 12:30:00,22.77,22.8,22.71,22.76,990270.0,19.9993,20.0257,19.9466,19.9906,990270.0
2020-05-11 12:35:00,22.76,22.82,22.74,22.8,1020494.0,19.9906,20.0433,19.973,20.0257,1020494.0
2020-05-11 12:40:00,22.8,22.81,22.76,22.8,547032.0,20.0257,20.0345,19.9906,20.0257,547032.0
2020-05-11 12:45:00,22.8,22.8,22.68,22.69,773501.0,20.0257,20.0257,19.9203,19.9291,773501.0
2020-05-11 12:50:00,22.68,22.75,22.68,22.73,447288.0,19.9203,19.9818,19.9203,19.9642,447288.0
2020-05-11 12:55:00,22.74,22.75,22.69,22.71,947168.0,19.973,19.9818,19.9291,19.9466,947168.0
2020-05-11 13:00:00,22.71,22.73,22.68,22.72,487684.0,19.9466,19.9642,19.9203,19.9554,487684.0
2020-05-11 13:05:00,22.72,22.79,22.71,22.78,573443.0,19.9554,20.0169,19.9466,20.0081,573443.0
2020-05-11 13:10:00,22.78,22.78,22.75,22.77,451340.0,20.0081,20.0081,19.9818,19.9993,451340.0
2020-05-11 13:15:00,22.77,22.77,22.72,22.76,666212.0,19.9993,19.9993,19.9554,19.9906,666212.0
2020-05-11 13:20:00,22.77,22.77,22.73,22.74,247486.0,19.9993,19.9993,19.9642,19.973,247486.0
2020-05-11 13:25:00,22.73,22.77,22.72,22.74,491123.0,19.9642,19.9993,19.9554,19.973,491123.0
2020-05-11 13:30:00,22.75,22.78,22.73,22.77,568841.0,19.9818,20.0081,19.9642,19.9993,568841.0
2020-05-11 13:35:00,22.78,22.82,22.76,22.82,491795.0,20.0081,20.0433,19.9906,20.0433,491795.0
2020-05-11 13:40:00,22.82,22.82,22.76,22.77,546035.0,20.0433,20.0433,19.9906,19.9993,546035.0
2020-05-11 13:45:00,22.76,22.78,22.75,22.77,834447.0,19.9906,20.0081,19.9818,19.9993,834447.0
2020-05-11 13:50:00,22.78,22.79,22.74,22.76,308332.0,20.0081,20.0169,19.973,19.9906,308332.0
2020-05-11 13:55:00,22.76,22.76,22.72,22.73,295612.0,19.9906,19.9906,19.9554,19.9642,295612.0
2020-05-11 14:00:00,22.73,22.75,22.67,22.68,613894.0,19.9642,19.9818,19.9115,19.9203,613894.0
2020-05-11 14:05:00,22.68,22.7,22.66,22.69,369437.0,19.9203,19.9379,19.9027,19.9291,369437.0
2020-05-11 14:10:00,22.7,22.71,22.65,22.66,564296.0,19.9379,19.9466,19.8939,19.9027,564296.0
2020-05-11 14:15:00,22.66,22.7,22.65,22.7,318674.0,19.9027,19.9379,19.8939,19.9379,318674.0
2020-05-11 14:20:00,22.7,22.73,22.69,22.71,470177.0,19.9379,19.9642,19.9291,19.9466,470177.0
2020-05-11 14:25:00,22.7,22.72,22.68,22.72,833170.0,19.9379,19.9554,19.9203,19.9554,833170.0
2020-05-11 14:30:00,22.71,22.76,22.71,22.76,558533.0,19.9466,19.9906,19.9466,19.9906,558533.0
2020-05-11 14:35:00,22.76,22.78,22.74,22.76,650859.0,19.9906,20.0081,19.973,19.9906,650859.0
2020-05-11 14:40:00,22.76,22.76,22.73,22.73,536745.0,19.9906,19.9906,19.9642,19.9642,536745.0
2020-05-11 14:45:00,22.73,22.76,22.72,22.74,553194.0,19.9642,19.9906,19.9554,19.973,553194.0
2020-05-11 14:50:00,22.75,22.76,22.72,22.74,476400.0,19.9818,19.9906,19.9554,19.973,476400.0
2020-05-11 14:55:00,22.74,22.75,22.71,22.72,490703.0,19.973,19.9818,19.9466,19.9554,490703.0
2020-05-11 15:00:00,22.72,22.76,22.71,22.74,1650133.0,19.9554,19.9906,19.9466,19.973,1650133.0
2020-05-11 15:05:00,22.73,22.76,22.72,22.75,490895.0,19.9642,19.9906,19.9554,19.9818,490895.0
2020-05-11 15:10:00,22.74,22.75,22.71,22.74,528881.0,19.973,19.9818,19.9466,19.973,528881.0
2020-05-11 15:15:00,22.73,22.75,22.7,22.73,515220.0,19.9642,19.9818,19.9379,19.9642,515220.0
2020-05-11 15:20:00,22.73,22.73,22.7,22.71,332521.0,19.9642,19.9642,19.9379,19.9466,332521.0
2020-05-11 15:25:00,22.71,22.75,22.69,22.75,702106.0,19.9466,19.9818,19.9291,19.9818,702106.0
2020-05-11 15:30:00,22.74,22.75,22.68,22.71,1272349.0,19.973,19.9818,19.9203,19.9466,1272349.0
2020-05-11 15:35:00,22.7,22.72,22.69,22.71,619650.0,19.9379,19.9554,19.9291,19.9466,619650.0
2020-05-11 15:40:00,22.71,22.72,22.67,22.69,912476.0,19.9466,19.9554,19.9115,19.9291,912476.0
2020-05-11 15:45:00,22.7,22.71,22.66,22.7,1263210.0,19.9379,19.9466,19.9027,19.9379,1263210.0
2020-05-11 15:50:00,22.7,22.7,22.63,22.66,1924319.0,19.9379,19.9379,19.8764,19.9027,1924319.0
2020-05-11 15:55:00,22.66,22.67,22.56,22.58,4291210.0,19.9027,19.9115,19.8149,19.8325,4291210.0
2020-05-12 09:30:00,22.71,22.75,22.6,22.63,2769358.0,19.9466,19.9818,19.85,19.8764,2769358.0
2020-05-12 09:35:00,22.63,22.82,22.59,22.78,1979590.0,19.8764,20.0433,19.8412,20.0081,1979590.0
2020-05-12 09:40:00,22.79,22.81,22.58,22.59,1465738.0,20.0169,20.0345,19.8325,19.8412,1465738.0
2020-05-12 09:45:00,22.59,22.61,22.38,22.41,2196990.0,19.8412,19.8588,19.6568,19.6832,2196990.0
2020-05-12 09:50:00,22.41,22.44,22.31,22.33,1407697.0,19.6832,19.7095,19.5953,19.6129,1407697.0
2020-05-12 09:55:00,22.33,22.39,22.3,22.37,1108751.0,19.6129,19.6656,19.5865,19.648,1108751.0
2020-05-12 10:00:00,22.36,22.4,22.32,22.36,722518.0,19.6392,19.6744,19.6041,19.6392,722518.0
2020-05-12 10:05:00,22.37,22.39,22.33,22.37,625357.0,19.648,19.6656,19.6129,19.648,625357.0
2020-05-12 10:10:00,22.37,22.38,22.32,22.34,654113.0,19.648,19.6568,19.6041,19.6217,654113.0
2020-05-12 10:15:00,22.35,22.41,22.34,22.37,895299.0,19.6305,19.6832,19.6217,19.648,895299.0
2020-05-12 10:20:00,22.36,22.37,22.28,22.31,1293888.0,19.6392,19.648,19.569,19.5953,1293888.0
2020-05-12 10:25:00,22.31,22.32,22.15,22.16,1704183.0,19.5953,19.6041,19.4548,19.4636,1704183.0
2020-05-12 10:30:00,22.17,22.24,22.16,22.21,1187628.0,19.4724,19.5338,19.4636,19.5075,1187628.0
2020-05-12 10:35:00,22.21,22.24,22.17,22.21,872355.0,19.5075,19.5338,19.4724,19.5075,872355.0
2020-05-12 10:40:00,22.21,22.26,22.17,22.19,598199.0,19.5075,19.5514,19.4724,19.4899,598199.0
2020-05-12 10:45:00,22.2,22.22,22.15,22.16,634971.0,19.4987,19.5163,19.4548,19.4636,634971.0
2020-05-12 10:50:00,22.16,22.19,22.15,22.19,555579.0,19.4636,19.4899,19.4548,19.4899,555579.0
2020-05-12 10:55:00,22.2,22.25,22.17,22.21,649828.0,19.4987,19.5426,19.4724,19.5075,649828.0
2020-05-12 11:00:00,22.22,22.23,22.16,22.22,529562.0,19.5163,19.5251,19.4636,19.5163,529562.0
2020-05-12 11:05:00,22.21,22.29,22.19,22.29,891692.0,19.5075,19.5778,19.4899,19.5778,891692.0
2020-05-12 11:10:00,22.29,22.29,22.23,22.23,474448.0,19.5778,19.5778,19.5251,19.5251,474448.0
2020-05-12 11:15:00,22.23,22.25,22.21,22.22,398584.0,19.5251,19.5426,19.5075,19.5163,398584.0
2020-05-12 11:20:00,22.21,22.27,22.2,22.21,377900.0,19.5075,19.5602,19.4987,19.5075,377900.0
2020-05-12 11:25:00,22.21,22.28,22.21,22.23,899300.0,19.5075,19.569,19.5075,19.5251,899300.0
2020-05-12 11:30:00,22.23,22.27,22.2,22.21,517086.0,19.5251,19.5602,19.4987,19.5075,517086.0
2020-05-12 11:35:00,22.21,22.23,22.18,22.21,649394.0,19.5075,19.5251,19.4811,19.5075,649394.0
2020-05-12 11:40:00,22.21,22.24,22.19,22.2,420892.0,19.5075,19.5338,19.4899,19.4987,420892.0
2020-05-12 11:45:00,22.2,22.21,22.18,22.21,291252.0,19.4987,19.5075,19.4811,19.5075,291252.0
2020-05-12 11:50:00,22.21,22.25,22.19,22.24,326241.0,19.5075,19.5426,19.4899,19.5338,326241.0
2020-05-12 11:55:00,22.24,22.26,22.23,22.26,276869.0,19.5338,19.5514,19.5251,19.5514,276869.0
2020-05-12 12:00:00,22.26,22.29,22.22,22.29,411989.0,19.5514,19.5778,19.5163,19.5778,411989.0
2020-05-12 12:05:00,22.28,22.29,22.25,22.27,308397.0,19.569,19.5778,19.5426,19.5602,308397.0
2020-05-12 12:10:00,22.27,22.27,22.23,22.27,355906.0,19.5602,19.5602,19.5251,19.5602,355906.0
2020-05-12 12:15:00,22.27,22.3,22.25,22.3,331812.0,19.5602,19.5865,19.5426,19.5865,331812.0
2020-05-12 12:20:00,22.29,22.34,22.27,22.33,465032.0,19.5778,19.6217,19.5602,19.6129,465032.0
2020-05-12 12:25:00,22.33,22.36,22.32,22.34,578134.0,19.6129,19.6392,19.6041,19.6217,578134.0
2020-05-12 12:30:00,22.34,22.35,22.3,22.31,486662.0,19.6217,19.6305,19.5865,19.5953,486662.0
2020-05-12 12:35:00,22.3,22.35,22.3,22.35,390706.0,19.5865,19.6305,19.5865,19.6305,390706.0
2020-05-12 12:40:00,22.35,22.35,22.28,22.29,453470.0,19.6305,19.6305,19.569,19.5778,453470.0
2020-05-12 12:45:00,22.28,22.31,22.27,22.3,271713.0,19.569,19.5953,19.5602,19.5865,271713.0
2020-05-12 12:50:00,22.29,22.3,22.24,22.25,298886.0,19.5778,19.5865,19.5338,19.5426,298886.0
2020-05-12 12:55:00,22.25,22.3,22.24,22.3,660150.0,19.5426,19.5865,19.5338,19.5865,660150.0
2020-05-12 13:00:00,22.3,22.31,22.24,22.25,678906.0,19.5865,19.5953,19.5338,19.5426,678906.0
2020-05-12 13:05:00,22.25,22.29,22.24,22.27,419000.0,19.5426,19.5778,19.5338,19.5602,419000.0
2020-05-12 13:10:00,22.26,22.27,22.2,22.23,762927.0,19.5514,19.5602,19.4987,19.5251,762927.0
2020-05-12 13:15:00,22.22,22.26,22.18,22.2,965503.0,19.5163,19.5514,19.4811,19.4987,965503.0
2020-05-12 13:20:00,22.2,22.21,22.14,22.14,865255.0,19.4987,19.5075,19.446,19.446,865255.0
2020-05-12 13:25:00,22.14,22.18,22.13,22.13,597614.0,19.446,19.4811,19.4372,19.4372,597614.0
2020-05-12 13:30:00,22.13,22.16,22.13,22.16,422531.0,19.4372,19.4636,19.4372,19.4636,422531.0
2020-05-12 13:35:00,22.16,22.19,22.13,22.15,425106.0,19.4636,19.4899,19.4372,19.4548,425106.0
2020-05-12 13:40:00,22.15,22.16,22.12,22.13,400845.0,19.4548,19.4636,19.4284,19.4372,400845.0
2020-05-12 13:45:00,22.13,22.17,22.12,22.17,419345.0,19.4372,19.4724,19.4284,19.4724,419345.0
2020-05-12 13:50:00,22.17,22.2,22.15,22.19,432740.0,19.4724,19.4987,19.4548,19.4899,432740.0
2020-05-12 13:55:00,22.19,22.2,22.16,22.18,331985.0,19.4899,19.4987,19.4636,19.4811,331985.0
2020-05-12 14:00:00,22.19,22.2,22.15,22.17,373826.0,19.4899,19.4987,19.4548,19.4724,373826.0
2020-05-12 14:05:00,22.17,22.18,22.12,22.13,432717.0,19.4724,19.4811,19.4284,19.4372,432717.0
2020-05-12 14:10:00,22.12,22.13,22.08,22.09,830444.0,19.4284,19.4372,19.3933,19.4021,830444.0
2020-05-12 14:15:00,22.1,22.11,22.07,22.11,642852.0,19.4109,19.4197,19.3845,19.4197,642852.0
2020-05-12 14:20:00,22.11,22.15,22.1,22.13,464312.0,19.4197,19.4548,19.4109,19.4372,464312.0
2020-05-12 14:25:00,22.13,22.13,22.08,22.08,374793.0,19.4372,19.4372,19.3933,19.3933,374793.0
2020-05-12 14:30:00,22.09,22.12,22.06,22.11,597085.0,19.4021,19.4284,19.3757,19.4197,597085.0
2020-05-12 14:35:00,22.11,22.16,22.09,22.14,516565.0,19.4197,19.4636,19.4021,19.446,516565.0
2020-05-12 14:40:00,22.14,22.15,22.09,22.13,588829.0,19.446,19.4548,19.4021,19.4372,588829.0
2020-05-12 14:45:00,22.13,22.15,22.11,22.14,353598.0,19.4372,19.4548,19.4197,19.446,353598.0
2020-05-12 14:50:00,22.14,22.19,22.12,22.19,679222.0,19.446,19.4899,19.4284,19.4899,679222.0
2020-05-12 14:55:00,22.19,22.2,22.16,22.17,522506.0,19.4899,19.4987,19.4636,19.4724,522506.0
2020-05-12 15:00:00,22.17,22.23,22.13,22.22,647656.0,19.4724,19.5251,19.4372,19.5163,647656.0
2020-05-12 15:05:00,22.21,22.26,22.21,22.25,916426.0,19.5075,19.5514,19.5075,19.5426,916426.0
2020-05-12 15:10:00,22.26,22.27,22.19,22.2,592725.0,19.5514,19.5602,19.4899,19.4987,592725.0
2020-05-12 15:15:00,22.2,22.25,22.18,22.23,772411.0,19.4987,19.5426,19.4811,19.5251,772411.0
2020-05-12 15:20:00,22.23,22.27,22.22,22.24,752859.0,19.5251,19.5602,19.5163,19.5338,752859.0
2020-05-12 15:25:00,22.23,22.25,22.2,22.21,606132.0,19.5251,19.5426,19.4987,19.5075,606132.0
2020-05-12 15:30:00,22.21,22.23,22.14,22.16,742614.0,19.5075,19.5251,19.446,19.4636,742614.0
2020-05-12 15:35:00,22.15,22.16,22.08,22.09,1100007.0,19.4548,19.4636,19.3933,19.4021,1100007.0
2020-05-12 15:40:00,22.1,22.1,22.0,22.01,1569918.0,19.4109,19.4109,19.323,19.3318,1569918.0
2020-05-12 15:45:00,22.01,22.07,22.0,22.02,1695130.0,19.3318,19.3845,19.323,19.3406,1695130.0
2020-05-12 15:50:00,22.01,22.02,21.91,21.95,2640075.0,19.3318,19.3406,19.244,19.2791,2640075.0
2020-05-12 15:55:00,21.95,21.97,21.85,21.87,4281003.0,19.2791,19.2967,19.1913,19.2089,4281003.0
2020-05-13 09:30:00,21.67,21.75,21.41,21.42,4102387.0,19.0332,19.1035,18.8048,18.8136,4102387.0
2020-05-13 09:35:00,21.41,21.41,21.18,21.28,3031647.0,18.8048,18.8048,18.6028,18.6906,3031647.0
2020-05-13 09:40:00,21.29,21.37,21.21,21.22,2753256.0,18.6994,18.7697,18.6292,18.6379,2753256.0
2020-05-13 09:45:00,21.22,21.42,21.19,21.41,2673457.0,18.6379,18.8136,18.6116,18.8048,2673457.0
2020-05-13 09:50:00,21.41,21.41,21.19,21.23,2618689.0,18.8048,18.8048,18.6116,18.6467,2618689.0
2020-05-13 09:55:00,21.23,21.26,21.13,21.23,2589273.0,18.6467,18.6731,18.5589,18.6467,2589273.0
2020-05-13 10:00:00,21.23,21.33,21.2,21.21,2453684.0,18.6467,18.7346,18.6204,18.6292,2453684.0
2020-05-13 10:05:00,21.22,21.28,21.19,21.2,2284172.0,18.6379,18.6906,18.6116,18.6204,2284172.0
2020-05-13 10:10:00,21.2,21.22,21.09,21.1,2816970.0,18.6204,18.6379,18.5238,18.5326,2816970.0
2020-05-13 10:15:00,21.09,21.17,21.06,21.1,1827056.0,18.5238,18.594,18.4974,18.5326,1827056.0
2020-05-13 10:20:00,21.09,21.12,21.04,21.07,2338399.0,18.5238,18.5501,18.4799,18.5062,2338399.0
2020-05-13 10:25:00,21.07,21.17,21.04,21.11,2607706.0,18.5062,18.594,18.4799,18.5413,2607706.0
2020-05-13 10:30:00,21.12,21.23,21.08,21.11,2535310.0,18.5501,18.6467,18.515,18.5413,2535310.0
2020-05-13 10:35:00,21.11,21.15,21.08,21.1,1618312.0,18.5413,18.5765,18.515,18.5326,1618312.0
2020-05-13 10:40:00,21.1,21.12,21.02,21.04,1534267.0,18.5326,18.5501,18.4623,18.4799,1534267.0
2020-05-13 10:45:00,21.05,21.06,21.0,21.01,1332569.0,18.4886,18.4974,18.4447,18.4535,1332569.0
2020-05-13 10:50:00,21.01,21.07,21.0,21.04,2167676.0,18.4535,18.5062,18.4447,18.4799,2167676.0
2020-05-13 10:55:00,21.05,21.06,20.93,20.93,3650851.0,18.4886,18.4974,18.3832,18.3832,3650851.0
2020-05-13 11:00:00,20.93,21.02,20.93,21.02,2537964.0,18.3832,18.4623,18.3832,18.4623,2537964.0
2020-05-13 11:05:00,21.02,21.1,20.98,21.0,2188046.0,18.4623,18.5326,18.4272,18.4447,2188046.0
2020-05-13 11:10:00,21.0,21.05,20.95,20.99,2048072.0,18.4447,18.4886,18.4008,18.4359,2048072.0
2020-05-13 11:15:00,20.99,21.02,20.9,20.94,1265341.0,18.4359,18.4623,18.3569,18.392,1265341.0
2020-05-13 11:20:00,20.93,20.95,20.87,20.91,1108214.0,18.3832,18.4008,18.3305,18.3657,1108214.0
2020-05-13 11:25:00,20.91,20.96,20.85,20.94,701168.0,18.3657,18.4096,18.313,18.392,701168.0
2020-05-13 11:30:00,20.94,21.03,20.9,20.95,585839.0,18.392,18.4711,18.3569,18.4008,585839.0
2020-05-13 11:35:00,20.95,20.96,20.87,20.89,669320.0,18.4008,18.4096,18.3305,18.3481,669320.0
2020-05-13 11:40:00,20.89,20.91,20.85,20.87,537977.0,18.3481,18.3657,18.313,18.3305,537977.0
2020-05-13 11:45:00,20.88,20.9,20.82,20.83,776781.0,18.3393,18.3569,18.2866,18.2954,776781.0
2020-05-13 11:50:00,20.83,20.87,20.79,20.8,1226359.0,18.2954,18.3305,18.2603,18.2691,1226359.0
2020-05-13 11:55:00,20.79,20.85,20.75,20.84,1279484.0,18.2603,18.313,18.2251,18.3042,1279484.0
2020-05-13 12:00:00,20.84,20.89,20.78,20.8,1006096.0,18.3042,18.3481,18.2515,18.2691,1006096.0
2020-05-13 12:05:00,20.8,20.82,20.75,20.79,863095.0,18.2691,18.2866,18.2251,18.2603,863095.0
2020-05-13 12:10:00,20.79,20.81,20.75,20.8,925579.0,18.2603,18.2778,18.2251,18.2691,925579.0
2020-05-13 12:15:00,20.81,20.85,20.72,20.74,990185.0,18.2778,18.313,18.1988,18.2164,990185.0
2020-05-13 12:20:00,20.74,20.8,20.73,20.76,643228.0,18.2164,18.2691,18.2076,18.2339,643228.0
2020-05-13 12:25:00,20.77,20.88,20.74,20.88,580032.0,18.2427,18.3393,18.2164,18.3393,580032.0
2020-05-13 12:30:00,20.88,20.94,20.87,20.92,868906.0,18.3393,18.392,18.3305,18.3745,868906.0
2020-05-13 12:35:00,20.92,20.93,20.8,20.84,765863.0,18.3745,18.3832,18.2691,18.3042,765863.0
2020-05-13 12:40:00,20.85,20.85,20.75,20.78,705259.0,18.313,18.313,18.2251,18.2515,705259.0
2020-05-13 12:45:00,20.78,20.89,20.77,20.86,824311.0,18.2515,18.3481,18.2427,18.3218,824311.0
2020-05-13 12:50:00,20.86,20.88,20.83,20.88,491661.0,18.3218,18.3393,18.2954,18.3393,491661.0
2020-05-13 12:55:00,20.88,20.93,20.84,20.91,576055.0,18.3393,18.3832,18.3042,18.3657,576055.0
2020-05-13 13:00:00,20.92,20.98,20.9,20.96,612014.0,18.3745,18.4272,18.3569,18.4096,612014.0
2020-05-13 13:05:00,20.96,20.98,20.91,20.96,957119.0,18.4096,18.4272,18.3657,18.4096,957119.0
2020-05-13 13:10:00,20.96,21.07,20.95,21.02,996435.0,18.4096,18.5062,18.4008,18.4623,996435.0
2020-05-13 13:15:00,21.03,21.09,20.95,21.09,743769.0,18.4711,18.5238,18.4008,18.5238,743769.0
2020-05-13 13:20:00,21.09,21.09,20.99,21.0,480617.0,18.5238,18.5238,18.4359,18.4447,480617.0
2020-05-13 13:25:00,21.0,21.04,20.97,21.02,803955.0,18.4447,18.4799,18.4184,18.4623,803955.0
2020-05-13 13:30:00,21.02,21.06,20.98,21.0,427915.0,18.4623,18.4974,18.4272,18.4447,427915.0
2020-05-13 13:35:00,21.0,21.03,20.95,20.98,397914.0,18.4447,18.4711,18.4008,18.4272,397914.0
2020-05-13 13:40:00,20.99,21.01,20.92,20.97,456181.0,18.4359,18.4535,18.3745,18.4184,456181.0
2020-05-13 13:45:00,20.96,20.97,20.91,20.94,339419.0,18.4096,18.4184,18.3657,18.392,339419.0
2020-05-13 13:50:00,20.94,20.95,20.87,20.88,433888.0,18.392,18.4008,18.3305,18.3393,433888.0
2020-05-13 13:55:00,20.89,20.91,20.84,20.88,510198.0,18.3481,18.3657,18.3042,18.3393,510198.0
2020-05-13 14:00:00,20.88,20.88,20.8,20.81,461383.0,18.3393,18.3393,18.2691,18.2778,461383.0
2020-05-13 14:05:00,20.82,20.89,20.81,20.87,382111.0,18.2866,18.3481,18.2778,18.3305,382111.0
2020-05-13 14:10:00,20.87,20.92,20.83,20.86,634156.0,18.3305,18.3745,18.2954,18.3218,634156.0
2020-05-13 14:15:00,20.86,20.94,20.86,20.89,774160.0,18.3218,18.392,18.3218,18.3481,774160.0
2020-05-13 14:20:00,20.89,20.98,20.88,20.96,2544832.0,18.3481,18.4272,18.3393,18.4096,2544832.0
2020-05-13 14:25:00,20.97,20.99,20.93,20.97,662831.0,18.4184,18.4359,18.3832,18.4184,662831.0
2020-05-13 14:30:00,20.96,21.05,20.96,20.98,875961.0,18.4096,18.4886,18.4096,18.4272,875961.0
2020-05-13 14:35:00,20.98,21.05,20.96,20.99,661024.0,18.4272,18.4886,18.4096,18.4359,661024.0
2020-05-13 14:40:00,20.99,20.99,20.9,20.91,498258.0,18.4359,18.4359,18.3569,18.3657,498258.0
2020-05-13 14:45:00,20.92,20.97,20.9,20.94,493048.0,18.3745,18.4184,18.3569,18.392,493048.0
2020-05-13 14:50:00,20.95,20.98,20.92,20.97,543609.0,18.4008,18.4272,18.3745,18.4184,543609.0
2020-05-13 14:55:00,20.97,20.98,20.91,20.91,487595.0,18.4184,18.4272,18.3657,18.3657,487595.0
2020-05-13 15:00:00,20.92,21.03,20.91,20.96,706231.0,18.3745,18.4711,18.3657,18.4096,706231.0
2020-05-13 15:05:00,20.95,20.96,20.86,20.87,524213.0,18.4008,18.4096,18.3218,18.3305,524213.0
2020-05-13 15:10:00,20.86,20.93,20.86,20.87,526067.0,18.3218,18.3832,18.3218,18.3305,526067.0
2020-05-13 15:15:00,20.87,20.9,20.85,20.87,366830.0,18.3305,18.3569,18.313,18.3305,366830.0
2020-05-13 15:20:00,20.87,20.87,20.8,20.82,760598.0,18.3305,18.3305,18.2691,18.2866,760598.0
2020-05-13 15:25:00,20.83,20.84,20.8,20.82,691017.0,18.2954,18.3042,18.2691,18.2866,691017.0
2020-05-13 15:30:00,20.82,20.88,20.8,20.85,917314.0,18.2866,18.3393,18.2691,18.313,917314.0
2020-05-13 15:35:00,20.85,20.9,20.82,20.85,1451774.0,18.313,18.3569,18.2866,18.313,1451774.0
2020-05-13 15:40:00,20.86,20.92,20.85,20.88,1062558.0,18.3218,18.3745,18.313,18.3393,1062558.0
2020-05-13 15:45:00,20.88,20.89,20.81,20.82,3071759.0,18.3393,18.3481,18.2778,18.2866,3071759.0
2020-05-13 15:50:00,20.83,20.95,20.82,20.86,2909895.0,18.2954,18.4008,18.2866,18.3218,2909895.0
2020-05-13 15:55:00,20.86,20.9,20.83,20.86,4183372.0,18.3218,18.3569,18.2954,18.3218,4183372.0
2020-05-14 09:30:00,20.29,20.51,20.24,20.42,3530504.0,17.8211,18.0143,17.7772,17.9353,3530504.0
2020-05-14 09:35:00,20.42,20.63,20.34,20.49,1835764.0,17.9353,18.1197,17.865,17.9968,1835764.0
2020-05-14 09:40:00,20.49,20.56,20.41,20.47,1508870.0,17.9968,18.0583,17.9265,17.9792,1508870.0
2020-05-14 09:45:00,20.46,20.53,20.41,20.43,1178371.0,17.9704,18.0319,17.9265,17.9441,1178371.0
2020-05-14 09:50:00,20.43,20.45,20.35,20.42,1333229.0,17.9441,17.9616,17.8738,17.9353,1333229.0
2020-05-14 09:55:00,20.41,20.44,20.23,20.23,1649987.0,17.9265,17.9529,17.7684,17.7684,1649987.0
2020-05-14 10:00:00,20.24,20.27,20.1,20.12,1546984.0,17.7772,17.8035,17.6542,17.6718,1546984.0
2020-05-14 10:05:00,20.12,20.4,20.11,20.39,1584741.0,17.6718,17.9177,17.663,17.9089,1584741.0
2020-05-14 10:10:00,20.39,20.5,20.36,20.44,1560633.0,17.9089,18.0056,17.8826,17.9529,1560633.0
2020-05-14 10:15:00,20.44,20.6,20.43,20.56,1589400.0,17.9529,18.0934,17.9441,18.0583,1589400.0
2020-05-14 10:20:00,20.56,20.73,20.55,20.73,1368247.0,18.0583,18.2076,18.0495,18.2076,1368247.0
2020-05-14 10:25:00,20.72,20.89,20.72,20.84,1848153.0,18.1988,18.3481,18.1988,18.3042,1848153.0
2020-05-14 10:30:00,20.84,21.12,20.83,21.12,2092928.0,18.3042,18.5501,18.2954,18.5501,2092928.0
2020-05-14 10:35:00,21.11,21.43,21.09,21.33,2448380.0,18.5413,18.8224,18.5238,18.7346,2448380.0
2020-05-14 10:40:00,21.33,21.33,21.15,21.27,1934486.0,18.7346,18.7346,18.5765,18.6819,1934486.0
2020-05-14 10:45:00,21.27,21.48,21.24,21.43,1832657.0,18.6819,18.8663,18.6555,18.8224,1832657.0
2020-05-14 10:50:00,21.42,21.68,21.38,21.62,2116672.0,18.8136,19.042,18.7785,18.9893,2116672.0
2020-05-14 10:55:00,21.61,21.62,21.34,21.45,2031198.0,18.9805,18.9893,18.7433,18.84,2031198.0
2020-05-14 11:00:00,21.44,21.57,21.41,21.47,1245744.0,18.8312,18.9454,18.8048,18.8575,1245744.0
2020-05-14 11:05:00,21.46,21.59,21.37,21.43,1876969.0,18.8487,18.9629,18.7697,18.8224,1876969.0
2020-05-14 11:10:00,21.43,21.44,21.32,21.33,876997.0,18.8224,18.8312,18.7258,18.7346,876997.0
2020-05-14 11:15:00,21.33,21.49,21.33,21.42,1200751.0,18.7346,18.8751,18.7346,18.8136,1200751.0
2020-05-14 11:20:00,21.41,21.42,21.23,21.28,1077512.0,18.8048,18.8136,18.6467,18.6906,1077512.0
2020-05-14 11:25:00,21.28,21.29,21.14,21.19,991191.0,18.6906,18.6994,18.5677,18.6116,991191.0
2020-05-14 11:30:00,21.19,21.26,21.11,21.13,883820.0,18.6116,18.6731,18.5413,18.5589,883820.0
2020-05-14 11:35:00,21.12,21.16,20.96,20.99,1234501.0,18.5501,18.5853,18.4096,18.4359,1234501.0
2020-05-14 11:40:00,20.98,21.07,20.92,21.03,1071522.0,18.4272,18.5062,18.3745,18.4711,1071522.0
2020-05-14 11:45:00,21.02,21.09,20.97,21.04,482428.0,18.4623,18.5238,18.4184,18.4799,482428.0
2020-05-14 11:50:00,21.03,21.27,21.01,21.25,658821.0,18.4711,18.6819,18.4535,18.6643,658821.0
2020-05-14 11:55:00,21.25,21.25,21.14,21.17,775857.0,18.6643,18.6643,18.5677,18.594,775857.0
2020-05-14 12:00:00,21.16,21.21,21.1,21.16,378002.0,18.5853,18.6292,18.5326,18.5853,378002.0
2020-05-14 12:05:00,21.16,21.19,21.13,21.18,393560.0,18.5853,18.6116,18.5589,18.6028,393560.0
2020-05-14 12:10:00,21.18,21.26,21.16,21.21,394197.0,18.6028,18.6731,18.5853,18.6292,394197.0
2020-05-14 12:15:00,21.21,21.25,21.15,21.16,405574.0,18.6292,18.6643,18.5765,18.5853,405574.0
2020-05-14 12:20:00,21.16,21.29,21.15,21.26,405735.0,18.5853,18.6994,18.5765,18.6731,405735.0
2020-05-14 12:25:00,21.26,21.27,21.19,21.21,268919.0,18.6731,18.6819,18.6116,18.6292,268919.0
2020-05-14 12:30:00,21.21,21.28,21.2,21.24,293271.0,18.6292,18.6906,18.6204,18.6555,293271.0
2020-05-14 12:35:00,21.24,21.3,21.21,21.24,414223.0,18.6555,18.7082,18.6292,18.6555,414223.0
2020-05-14 12:40:00,21.25,21.25,21.18,21.19,770029.0,18.6643,18.6643,18.6028,18.6116,770029.0
2020-05-14 12:45:00,21.19,21.2,21.13,21.14,555911.0,18.6116,18.6204,18.5589,18.5677,555911.0
2020-05-14 12:50:00,21.14,21.35,21.13,21.35,732195.0,18.5677,18.7521,18.5589,18.7521,732195.0
2020-05-14 12:55:00,21.34,21.44,21.33,21.44,808528.0,18.7433,18.8312,18.7346,18.8312,808528.0
2020-05-14 13:00:00,21.44,21.47,21.39,21.39,566631.0,18.8312,18.8575,18.7873,18.7873,566631.0
2020-05-14 13:05:00,21.39,21.43,21.36,21.43,368976.0,18.7873,18.8224,18.7609,18.8224,368976.0
2020-05-14 13:10:00,21.42,21.53,21.42,21.51,696871.0,18.8136,18.9102,18.8136,18.8927,696871.0
2020-05-14 13:15:00,21.52,21.64,21.52,21.64,996532.0,18.9014,19.0068,18.9014,19.0068,996532.0
2020-05-14 13:20:00,21.64,21.68,21.61,21.63,769918.0,19.0068,19.042,18.9805,18.9981,769918.0
2020-05-14 13:25:00,21.63,21.79,21.62,21.76,886971.0,18.9981,19.1386,18.9893,19.1122,886971.0
2020-05-14 13:30:00,21.76,21.77,21.67,21.69,624446.0,19.1122,19.121,19.0332,19.0508,624446.0
2020-05-14 13:35:00,21.69,21.71,21.64,21.64,548415.0,19.0508,19.0683,19.0068,19.0068,548415.0
2020-05-14 13:40:00,21.65,21.67,21.58,21.59,556242.0,19.0156,19.0332,18.9541,18.9629,556242.0
2020-05-14 13:45:00,21.6,21.68,21.6,21.64,321353.0,18.9717,19.042,18.9717,19.0068,321353.0
2020-05-14 13:50:00,21.64,21.67,21.6,21.63,322836.0,19.0068,19.0332,18.9717,18.9981,322836.0
2020-05-14 13:55:00,21.62,21.66,21.49,21.52,532791.0,18.9893,19.0244,18.8751,18.9014,532791.0
2020-05-14 14:00:00,21.52,21.55,21.43,21.51,662770.0,18.9014,18.9278,18.8224,18.8927,662770.0
2020-05-14 14:05:00,21.51,21.55,21.47,21.55,428682.0,18.8927,18.9278,18.8575,18.9278,428682.0
2020-05-14 14:10:00,21.55,21.58,21.52,21.55,325883.0,18.9278,18.9541,18.9014,18.9278,325883.0
2020-05-14 14:15:00,21.55,21.62,21.51,21.54,451194.0,18.9278,18.9893,18.8927,18.919,451194.0
2020-05-14 14:20:00,21.54,21.63,21.54,21.59,310143.0,18.919,18.9981,18.919,18.9629,310143.0
2020-05-14 14:25:00,21.59,21.6,21.55,21.58,266411.0,18.9629,18.9717,18.9278,18.9541,266411.0
2020-05-14 14:30:00,21.58,21.62,21.53,21.55,348017.0,18.9541,18.9893,18.9102,18.9278,348017.0
2020-05-14 14:35:00,21.55,21.57,21.48,21.49,370467.0,18.9278,18.9454,18.8663,18.8751,370467.0
2020-05-14 14:40:00,21.5,21.55,21.44,21.5,461451.0,18.8839,18.9278,18.8312,18.8839,461451.0
2020-05-14 14:45:00,21.5,21.51,21.44,21.48,378637.0,18.8839,18.8927,18.8312,18.8663,378637.0
2020-05-14 14:50:00,21.48,21.57,21.45,21.53,444466.0,18.8663,18.9454,18.84,18.9102,444466.0
2020-05-14 14:55:00,21.52,21.57,21.5,21.5,702294.0,18.9014,18.9454,18.8839,18.8839,702294.0
2020-05-14 15:00:00,21.51,21.59,21.44,21.59,966971.0,18.8927,18.9629,18.8312,18.9629,966971.0
2020-05-14 15:05:00,21.59,21.68,21.56,21.64,622642.0,18.9629,19.042,18.9366,19.0068,622642.0
2020-05-14 15:10:00,21.64,21.65,21.56,21.62,570090.0,19.0068,19.0156,18.9366,18.9893,570090.0
2020-05-14 15:15:00,21.62,21.67,21.6,21.6,605319.0,18.9893,19.0332,18.9717,18.9717,605319.0
2020-05-14 15:20:00,21.61,21.74,21.58,21.73,785010.0,18.9805,19.0947,18.9541,19.0859,785010.0
2020-05-14 15:25:00,21.73,21.76,21.68,21.71,818624.0,19.0859,19.1122,19.042,19.0683,818624.0
2020-05-14 15:30:00,21.71,21.75,21.64,21.65,672989.0,19.0683,19.1035,19.0068,19.0156,672989.0
2020-05-14 15:35:00,21.64,21.65,21.57,21.6,600468.0,19.0068,19.0156,18.9454,18.9717,600468.0
2020-05-14 15:40:00,21.59,21.67,21.57,21.66,882570.0,18.9629,19.0332,18.9454,19.0244,882570.0
2020-05-14 15:45:00,21.66,21.73,21.65,21.71,948455.0,19.0244,19.0859,19.0156,19.0683,948455.0
2020-05-14 15:50:00,21.7,21.75,21.68,21.71,1517266.0,19.0595,19.1035,19.042,19.0683,1517266.0
2020-05-14 15:55:00,21.71,21.72,21.6,21.71,3386468.0,19.0683,19.0771,18.9717,19.0683,3386468.0
2020-05-15 09:30:00,21.4,21.56,21.28,21.41,2975943.0,18.796,18.9366,18.6906,18.8048,2975943.0
2020-05-15 09:35:00,21.41,21.53,21.31,21.51,1210044.0,18.8048,18.9102,18.717,18.8927,1210044.0
2020-05-15 09:40:00,21.5,21.6,21.42,21.57,1438844.0,18.8839,18.9717,18.8136,18.9454,1438844.0
2020-05-15 09:45:00,21.57,21.6,21.45,21.48,859362.0,18.9454,18.9717,18.84,18.8663,859362.0
2020-05-15 09:50:00,21.48,21.58,21.47,21.56,732357.0,18.8663,18.9541,18.8575,18.9366,732357.0
2020-05-15 09:55:00,21.57,21.57,21.42,21.43,663183.0,18.9454,18.9454,18.8136,18.8224,663183.0
2020-05-15 10:00:00,21.43,21.48,21.31,21.41,1225371.0,18.8224,18.8663,18.717,18.8048,1225371.0
2020-05-15 10:05:00,21.41,21.5,21.39,21.49,817269.0,18.8048,18.8839,18.7873,18.8751,817269.0
2020-05-15 10:10:00,21.48,21.6,21.46,21.58,958731.0,18.8663,18.9717,18.8487,18.9541,958731.0
2020-05-15 10:15:00,21.58,21.68,21.55,21.59,1039461.0,18.9541,19.042,18.9278,18.9629,1039461.0
2020-05-15 10:20:00,21.59,21.7,21.55,21.55,710198.0,18.9629,19.0595,18.9278,18.9278,710198.0
2020-05-15 10:25:00,21.55,21.63,21.55,21.6,490924.0,18.9278,18.9981,18.9278,18.9717,490924.0
2020-05-15 10:30:00,21.6,21.63,21.56,21.56,590316.0,18.9717,18.9981,18.9366,18.9366,590316.0
2020-05-15 10:35:00,21.56,21.66,21.49,21.61,784991.0,18.9366,19.0244,18.8751,18.9805,784991.0
2020-05-15 10:40:00,21.62,21.62,21.54,21.59,395372.0,18.9893,18.9893,18.919,18.9629,395372.0
2020-05-15 10:45:00,21.58,21.62,21.55,21.57,363941.0,18.9541,18.9893,18.9278,18.9454,363941.0
2020-05-15 10:50:00,21.56,21.57,21.37,21.41,875354.0,18.9366,18.9454,18.7697,18.8048,875354.0
2020-05-15 10:55:00,21.41,21.49,21.37,21.45,639169.0,18.8048,18.8751,18.7697,18.84,639169.0
2020-05-15 11:00:00,21.44,21.45,21.31,21.32,727745.0,18.8312,18.84,18.717,18.7258,727745.0
2020-05-15 11:05:00,21.32,21.38,21.3,21.37,473124.0,18.7258,18.7785,18.7082,18.7697,473124.0
2020-05-15 11:10:00,21.37,21.4,21.28,21.38,660306.0,18.7697,18.796,18.6906,18.7785,660306.0
2020-05-15 11:15:00,21.37,21.38,21.31,21.37,370408.0,18.7697,18.7785,18.717,18.7697,370408.0
2020-05-15 11:20:00,21.36,21.43,21.34,21.39,618032.0,18.7609,18.8224,18.7433,18.7873,618032.0
2020-05-15 11:25:00,21.39,21.43,21.37,21.39,478144.0,18.7873,18.8224,18.7697,18.7873,478144.0
2020-05-15 11:30:00,21.39,21.4,21.31,21.34,639318.0,18.7873,18.796,18.717,18.7433,639318.0
2020-05-15 11:35:00,21.35,21.36,21.26,21.28,740289.0,18.7521,18.7609,18.6731,18.6906,740289.0
2020-05-15 11:40:00,21.28,21.32,21.24,21.3,727396.0,18.6906,18.7258,18.6555,18.7082,727396.0
2020-05-15 11:45:00,21.3,21.3,21.22,21.27,477886.0,18.7082,18.7082,18.6379,18.6819,477886.0
2020-05-15 11:50:00,21.26,21.3,21.23,21.27,457455.0,18.6731,18.7082,18.6467,18.6819,457455.0
2020-05-15 11:55:00,21.27,21.36,21.26,21.32,584843.0,18.6819,18.7609,18.6731,18.7258,584843.0
2020-05-15 12:00:00,21.32,21.39,21.3,21.38,562000.0,18.7258,18.7873,18.7082,18.7785,562000.0
2020-05-15 12:05:00,21.37,21.43,21.35,21.42,676848.0,18.7697,18.8224,18.7521,18.8136,676848.0
2020-05-15 12:10:00,21.42,21.43,21.39,21.41,390623.0,18.8136,18.8224,18.7873,18.8048,390623.0
2020-05-15 12:15:00,21.41,21.42,21.3,21.35,404537.0,18.8048,18.8136,18.7082,18.7521,404537.0
2020-05-15 12:20:00,21.35,21.4,21.34,21.37,469664.0,18.7521,18.796,18.7433,18.7697,469664.0
2020-05-15 12:25:00,21.37,21.41,21.32,21.35,372343.0,18.7697,18.8048,18.7258,18.7521,372343.0
2020-05-15 12:30:00,21.35,21.4,21.32,21.39,542913.0,18.7521,18.796,18.7258,18.7873,542913.0
2020-05-15 12:35:00,21.4,21.41,21.36,21.4,423655.0,18.796,18.8048,18.7609,18.796,423655.0
2020-05-15 12:40:00,21.4,21.46,21.36,21.37,514364.0,18.796,18.8487,18.7609,18.7697,514364.0
2020-05-15 12:45:00,21.37,21.4,21.3,21.34,613395.0,18.7697,18.796,18.7082,18.7433,613395.0
2020-05-15 12:50:00,21.35,21.37,21.3,21.32,442974.0,18.7521,18.7697,18.7082,18.7258,442974.0
2020-05-15 12:55:00,21.32,21.33,21.26,21.3,350617.0,18.7258,18.7346,18.6731,18.7082,350617.0
2020-05-15 13:00:00,21.3,21.34,21.3,21.3,427893.0,18.7082,18.7433,18.7082,18.7082,427893.0
2020-05-15 13:05:00,21.3,21.31,21.24,21.26,542014.0,18.7082,18.717,18.6555,18.6731,542014.0
2020-05-15 13:10:00,21.26,21.33,21.25,21.32,311784.0,18.6731,18.7346,18.6643,18.7258,311784.0
2020-05-15 13:15:00,21.32,21.32,21.23,21.26,443064.0,18.7258,18.7258,18.6467,18.6731,443064.0
2020-05-15 13:20:00,21.26,21.3,21.24,21.29,449530.0,18.6731,18.7082,18.6555,18.6994,449530.0
2020-05-15 13:25:00,21.29,21.34,21.28,21.31,376829.0,18.6994,18.7433,18.6906,18.717,376829.0
2020-05-15 13:30:00,21.32,21.37,21.28,21.34,382387.0,18.7258,18.7697,18.6906,18.7433,382387.0
2020-05-15 13:35:00,21.34,21.4,21.33,21.39,553043.0,18.7433,18.796,18.7346,18.7873,553043.0
2020-05-15 13:40:00,21.39,21.42,21.38,21.41,388900.0,18.7873,18.8136,18.7785,18.8048,388900.0
2020-05-15 13:45:00,21.41,21.43,21.36,21.37,511914.0,18.8048,18.8224,18.7609,18.7697,511914.0
2020-05-15 13:50:00,21.37,21.44,21.36,21.44,358260.0,18.7697,18.8312,18.7609,18.8312,358260.0
2020-05-15 13:55:00,21.43,21.45,21.39,21.42,313471.0,18.8224,18.84,18.7873,18.8136,313471.0
2020-05-15 14:00:00,21.42,21.5,21.41,21.49,509992.0,18.8136,18.8839,18.8048,18.8751,509992.0
2020-05-15 14:05:00,21.49,21.51,21.46,21.49,474527.0,18.8751,18.8927,18.8487,18.8751,474527.0
2020-05-15 14:10:00,21.49,21.5,21.45,21.47,364082.0,18.8751,18.8839,18.84,18.8575,364082.0
2020-05-15 14:15:00,21.48,21.52,21.45,21.47,401248.0,18.8663,18.9014,18.84,18.8575,401248.0
2020-05-15 14:20:00,21.48,21.51,21.45,21.47,448768.0,18.8663,18.8927,18.84,18.8575,448768.0
2020-05-15 14:25:00,21.46,21.49,21.44,21.48,310069.0,18.8487,18.8751,18.8312,18.8663,310069.0
2020-05-15 14:30:00,21.48,21.5,21.43,21.44,332968.0,18.8663,18.8839,18.8224,18.8312,332968.0
2020-05-15 14:35:00,21.44,21.46,21.38,21.43,446120.0,18.8312,18.8487,18.7785,18.8224,446120.0
2020-05-15 14:40:00,21.43,21.46,21.41,21.43,313962.0,18.8224,18.8487,18.8048,18.8224,313962.0
2020-05-15 14:45:00,21.42,21.47,21.41,21.44,325411.0,18.8136,18.8575,18.8048,18.8312,325411.0
2020-05-15 14:50:00,21.45,21.49,21.44,21.46,535094.0,18.84,18.8751,18.8312,18.8487,535094.0
2020-05-15 14:55:00,21.47,21.48,21.4,21.41,495513.0,18.8575,18.8663,18.796,18.8048,495513.0
2020-05-15 15:00:00,21.42,21.45,21.37,21.43,765041.0,18.8136,18.84,18.7697,18.8224,765041.0
2020-05-15 15:05:00,21.43,21.44,21.37,21.38,652618.0,18.8224,18.8312,18.7697,18.7785,652618.0
2020-05-15 15:10:00,21.38,21.4,21.32,21.39,642460.0,18.7785,18.796,18.7258,18.7873,642460.0
2020-05-15 15:15:00,21.39,21.41,21.35,21.38,489179.0,18.7873,18.8048,18.7521,18.7785,489179.0
2020-05-15 15:20:00,21.39,21.43,21.37,21.42,475486.0,18.7873,18.8224,18.7697,18.8136,475486.0
2020-05-15 15:25:00,21.42,21.47,21.4,21.42,562725.0,18.8136,18.8575,18.796,18.8136,562725.0
2020-05-15 15:30:00,21.42,21.45,21.38,21.41,572398.0,18.8136,18.84,18.7785,18.8048,572398.0
2020-05-15 15:35:00,21.41,21.41,21.31,21.33,683844.0,18.8048,18.8048,18.717,18.7346,683844.0
2020-05-15 15:40:00,21.33,21.34,21.3,21.32,530854.0,18.7346,18.7433,18.7082,18.7258,530854.0
2020-05-15 15:45:00,21.32,21.39,21.3,21.38,836177.0,18.7258,18.7873,18.7082,18.7785,836177.0
2020-05-15 15:50:00,21.38,21.4,21.32,21.37,1341545.0,18.7785,18.796,18.7258,18.7697,1341545.0
2020-05-15 15:55:00,21.37,21.45,21.36,21.43,2058075.0,18.7697,18.84,18.7609,18.8224,2058075.0
2020-05-18 09:30:00,22.42,22.55,22.31,22.53,4190310.0,19.6919,19.8061,19.5953,19.7885,4190310.0
2020-05-18 09:35:00,22.53,22.64,22.46,22.53,2313223.0,19.7885,19.8852,19.7271,19.7885,2313223.0
2020-05-18 09:40:00,22.52,22.58,22.37,22.38,1902346.0,19.7798,19.8325,19.648,19.6568,1902346.0
2020-05-18 09:45:00,22.37,22.43,22.27,22.39,1583885.0,19.648,19.7007,19.5602,19.6656,1583885.0
2020-05-18 09:50:00,22.4,22.42,22.24,22.26,1249404.0,19.6744,19.6919,19.5338,19.5514,1249404.0
2020-05-18 09:55:00,22.25,22.32,22.24,22.27,1125132.0,19.5426,19.6041,19.5338,19.5602,1125132.0
2020-05-18 10:00:00,22.27,22.35,22.25,22.31,1009719.0,19.5602,19.6305,19.5426,19.5953,1009719.0
2020-05-18 10:05:00,22.31,22.32,22.14,22.16,880783.0,19.5953,19.6041,19.446,19.4636,880783.0
2020-05-18 10:10:00,22.17,22.22,22.12,22.13,761726.0,19.4724,19.5163,19.4284,19.4372,761726.0
2020-05-18 10:15:00,22.13,22.19,22.07,22.18,860075.0,19.4372,19.4899,19.3845,19.4811,860075.0
2020-05-18 10:20:00,22.17,22.26,22.15,22.19,797632.0,19.4724,19.5514,19.4548,19.4899,797632.0
2020-05-18 10:25:00,22.19,22.21,22.12,22.13,566390.0,19.4899,19.5075,19.4284,19.4372,566390.0
2020-05-18 10:30:00,22.13,22.26,22.12,22.25,572665.0,19.4372,19.5514,19.4284,19.5426,572665.0
2020-05-18 10:35:00,22.26,22.32,22.24,22.29,616567.0,19.5514,19.6041,19.5338,19.5778,616567.0
2020-05-18 10:40:00,22.3,22.32,22.25,22.29,644300.0,19.5865,19.6041,19.5426,19.5778,644300.0
2020-05-18 10:45:00,22.29,22.4,22.26,22.39,992720.0,19.5778,19.6744,19.5514,19.6656,992720.0
2020-05-18 10:50:00,22.38,22.42,22.36,22.38,770930.0,19.6568,19.6919,19.6392,19.6568,770930.0
2020-05-18 10:55:00,22.38,22.41,22.35,22.35,549646.0,19.6568,19.6832,19.6305,19.6305,549646.0
2020-05-18 11:00:00,22.36,22.44,22.35,22.42,621586.0,19.6392,19.7095,19.6305,19.6919,621586.0
2020-05-18 11:05:00,22.41,22.46,22.4,22.44,614927.0,19.6832,19.7271,19.6744,19.7095,614927.0
2020-05-18 11:10:00,22.44,22.45,22.36,22.44,855292.0,19.7095,19.7183,19.6392,19.7095,855292.0
2020-05-18 11:15:00,22.45,22.48,22.41,22.47,612733.0,19.7183,19.7446,19.6832,19.7358,612733.0
2020-05-18 11:20:00,22.47,22.49,22.43,22.46,575675.0,19.7358,19.7534,19.7007,19.7271,575675.0
2020-05-18 11:25:00,22.47,22.5,22.45,22.5,851848.0,19.7358,19.7622,19.7183,19.7622,851848.0
2020-05-18 11:30:00,22.5,22.5,22.46,22.48,667341.0,19.7622,19.7622,19.7271,19.7446,667341.0
2020-05-18 11:35:00,22.49,22.49,22.44,22.46,611232.0,19.7534,19.7534,19.7095,19.7271,611232.0
2020-05-18 11:40:00,22.47,22.53,22.46,22.46,1127730.0,19.7358,19.7885,19.7271,19.7271,1127730.0
2020-05-18 11:45:00,22.46,22.49,22.43,22.44,583049.0,19.7271,19.7534,19.7007,19.7095,583049.0
2020-05-18 11:50:00,22.44,22.47,22.42,22.45,470884.0,19.7095,19.7358,19.6919,19.7183,470884.0
2020-05-18 11:55:00,22.45,22.5,22.45,22.49,552495.0,19.7183,19.7622,19.7183,19.7534,552495.0
2020-05-18 12:00:00,22.5,22.54,22.47,22.52,666732.0,19.7622,19.7973,19.7358,19.7798,666732.0
2020-05-18 12:05:00,22.52,22.55,22.49,22.53,521081.0,19.7798,19.8061,19.7534,19.7885,521081.0
2020-05-18 12:10:00,22.53,22.55,22.51,22.53,478655.0,19.7885,19.8061,19.771,19.7885,478655.0
2020-05-18 12:15:00,22.53,22.56,22.52,22.53,513582.0,19.7885,19.8149,19.7798,19.7885,513582.0
2020-05-18 12:20:00,22.53,22.55,22.49,22.52,685704.0,19.7885,19.8061,19.7534,19.7798,685704.0
2020-05-18 12:25:00,22.52,22.58,22.5,22.58,691738.0,19.7798,19.8325,19.7622,19.8325,691738.0
2020-05-18 12:30:00,22.58,22.58,22.53,22.57,477132.0,19.8325,19.8325,19.7885,19.8237,477132.0
2020-05-18 12:35:00,22.57,22.6,22.56,22.6,392413.0,19.8237,19.85,19.8149,19.85,392413.0
2020-05-18 12:40:00,22.6,22.63,22.59,22.63,831250.0,19.85,19.8764,19.8412,19.8764,831250.0
2020-05-18 12:45:00,22.63,22.64,22.57,22.59,677634.0,19.8764,19.8852,19.8237,19.8412,677634.0
2020-05-18 12:50:00,22.6,22.66,22.59,22.65,851270.0,19.85,19.9027,19.8412,19.8939,851270.0
2020-05-18 12:55:00,22.64,22.68,22.62,22.66,888659.0,19.8852,19.9203,19.8676,19.9027,888659.0
2020-05-18 13:00:00,22.67,22.7,22.65,22.7,513083.0,19.9115,19.9379,19.8939,19.9379,513083.0
2020-05-18 13:05:00,22.69,22.73,22.69,22.71,774855.0,19.9291,19.9642,19.9291,19.9466,774855.0
2020-05-18 13:10:00,22.71,22.75,22.7,22.75,718528.0,19.9466,19.9818,19.9379,19.9818,718528.0
2020-05-18 13:15:00,22.75,22.76,22.73,22.74,819938.0,19.9818,19.9906,19.9642,19.973,819938.0
2020-05-18 13:20:00,22.75,22.77,22.73,22.74,538015.0,19.9818,19.9993,19.9642,19.973,538015.0
2020-05-18 13:25:00,22.75,22.79,22.74,22.79,941502.0,19.9818,20.0169,19.973,20.0169,941502.0
2020-05-18 13:30:00,22.79,22.79,22.71,22.75,1040191.0,20.0169,20.0169,19.9466,19.9818,1040191.0
2020-05-18 13:35:00,22.76,22.77,22.73,22.77,599756.0,19.9906,19.9993,19.9642,19.9993,599756.0
2020-05-18 13:40:00,22.77,22.79,22.74,22.78,660844.0,19.9993,20.0169,19.973,20.0081,660844.0
2020-05-18 13:45:00,22.79,22.8,22.76,22.78,599883.0,20.0169,20.0257,19.9906,20.0081,599883.0
2020-05-18 13:50:00,22.77,22.8,22.75,22.79,556587.0,19.9993,20.0257,19.9818,20.0169,556587.0
2020-05-18 13:55:00,22.79,22.8,22.75,22.78,370806.0,20.0169,20.0257,19.9818,20.0081,370806.0
2020-05-18 14:00:00,22.78,22.8,22.75,22.79,499126.0,20.0081,20.0257,19.9818,20.0169,499126.0
2020-05-18 14:05:00,22.79,22.79,22.73,22.75,592452.0,20.0169,20.0169,19.9642,19.9818,592452.0
2020-05-18 14:10:00,22.76,22.76,22.71,22.75,520969.0,19.9906,19.9906,19.9466,19.9818,520969.0
2020-05-18 14:15:00,22.76,22.76,22.66,22.69,543196.0,19.9906,19.9906,19.9027,19.9291,543196.0
2020-05-18 14:20:00,22.69,22.72,22.67,22.7,421239.0,19.9291,19.9554,19.9115,19.9379,421239.0
2020-05-18 14:25:00,22.71,22.79,22.7,22.78,680748.0,19.9466,20.0169,19.9379,20.0081,680748.0
2020-05-18 14:30:00,22.78,22.85,22.77,22.85,1149665.0,20.0081,20.0696,19.9993,20.0696,1149665.0
2020-05-18 14:35:00,22.84,22.89,22.83,22.89,738238.0,20.0608,20.1047,20.052,20.1047,738238.0
2020-05-18 14:40:00,22.89,22.94,22.88,22.92,879224.0,20.1047,20.1487,20.096,20.1311,879224.0
2020-05-18 14:45:00,22.93,22.93,22.85,22.89,576476.0,20.1399,20.1399,20.0696,20.1047,576476.0
2020-05-18 14:50:00,22.88,22.91,22.86,22.91,668297.0,20.096,20.1223,20.0784,20.1223,668297.0
2020-05-18 14:55:00,22.9,22.97,22.89,22.96,870493.0,20.1135,20.175,20.1047,20.1662,870493.0
2020-05-18 15:00:00,22.96,22.98,22.95,22.96,659958.0,20.1662,20.1838,20.1574,20.1662,659958.0
2020-05-18 15:05:00,22.96,23.0,22.94,22.98,831914.0,20.1662,20.2014,20.1487,20.1838,831914.0
2020-05-18 15:10:00,22.98,23.0,22.96,22.98,847968.0,20.1838,20.2014,20.1662,20.1838,847968.0
2020-05-18 15:15:00,22.99,23.0,22.95,22.99,888014.0,20.1926,20.2014,20.1574,20.1926,888014.0
2020-05-18 15:20:00,23.0,23.01,22.92,22.93,1819446.0,20.2014,20.2101,20.1311,20.1399,1819446.0
2020-05-18 15:25:00,22.93,23.0,22.92,22.98,839942.0,20.1399,20.2014,20.1311,20.1838,839942.0
2020-05-18 15:30:00,22.98,23.05,22.97,23.05,1109847.0,20.1838,20.2453,20.175,20.2453,1109847.0
2020-05-18 15:35:00,23.05,23.05,22.97,23.0,1182691.0,20.2453,20.2453,20.175,20.2014,1182691.0
2020-05-18 15:40:00,23.0,23.02,22.95,23.01,1348528.0,20.2014,20.2189,20.1574,20.2101,1348528.0
2020-05-18 15:45:00,23.01,23.03,22.99,23.01,1257998.0,20.2101,20.2277,20.1926,20.2101,1257998.0
2020-05-18 15:50:00,23.01,23.06,22.94,22.96,2018425.0,20.2101,20.2541,20.1487,20.1662,2018425.0
2020-05-18 15:55:00,22.96,22.99,22.91,22.92,3087144.0,20.1662,20.1926,20.1223,20.1311,3087144.0
2020-05-19 09:30:00,22.7,22.77,22.54,22.55,2519321.0,19.9379,19.9993,19.7973,19.8061,2519321.0
2020-05-19 09:35:00,22.54,22.64,22.42,22.46,1946152.0,19.7973,19.8852,19.6919,19.7271,1946152.0
2020-05-19 09:40:00,22.46,22.55,22.41,22.55,1091067.0,19.7271,19.8061,19.6832,19.8061,1091067.0
2020-05-19 09:45:00,22.55,22.56,22.38,22.39,1050754.0,19.8061,19.8149,19.6568,19.6656,1050754.0
2020-05-19 09:50:00,22.39,22.46,22.35,22.39,927997.0,19.6656,19.7271,19.6305,19.6656,927997.0
2020-05-19 09:55:00,22.39,22.55,22.38,22.54,942700.0,19.6656,19.8061,19.6568,19.7973,942700.0
2020-05-19 10:00:00,22.53,22.57,22.41,22.5,781252.0,19.7885,19.8237,19.6832,19.7622,781252.0
2020-05-19 10:05:00,22.5,22.73,22.49,22.73,1316472.0,19.7622,19.9642,19.7534,19.9642,1316472.0
2020-05-19 10:10:00,22.73,22.74,22.65,22.65,979613.0,19.9642,19.973,19.8939,19.8939,979613.0
2020-05-19 10:15:00,22.66,22.69,22.55,22.57,1350987.0,19.9027,19.9291,19.8061,19.8237,1350987.0
2020-05-19 10:20:00,22.57,22.72,22.55,22.71,1010657.0,19.8237,19.9554,19.8061,19.9466,1010657.0
2020-05-19 10:25:00,22.71,22.84,22.68,22.76,841557.0,19.9466,20.0608,19.9203,19.9906,841557.0
2020-05-19 10:30:00,22.75,22.8,22.68,22.73,643268.0,19.9818,20.0257,19.9203,19.9642,643268.0
2020-05-19 10:35:00,22.74,22.75,22.6,22.64,944346.0,19.973,19.9818,19.85,19.8852,944346.0
2020-05-19 10:40:00,22.64,22.64,22.52,22.54,770281.0,19.8852,19.8852,19.7798,19.7973,770281.0
2020-05-19 10:45:00,22.54,22.66,22.52,22.65,649746.0,19.7973,19.9027,19.7798,19.8939,649746.0
2020-05-19 10:50:00,22.65,22.75,22.64,22.75,491843.0,19.8939,19.9818,19.8852,19.9818,491843.0
2020-05-19 10:55:00,22.75,22.76,22.68,22.71,384024.0,19.9818,19.9906,19.9203,19.9466,384024.0
2020-05-19 11:00:00,22.72,22.82,22.7,22.8,548290.0,19.9554,20.0433,19.9379,20.0257,548290.0
2020-05-19 11:05:00,22.8,22.84,22.73,22.78,393928.0,20.0257,20.0608,19.9642,20.0081,393928.0
2020-05-19 11:10:00,22.77,22.8,22.67,22.68,357437.0,19.9993,20.0257,19.9115,19.9203,357437.0
2020-05-19 11:15:00,22.68,22.83,22.67,22.82,526436.0,19.9203,20.052,19.9115,20.0433,526436.0
2020-05-19 11:20:00,22.83,22.94,22.81,22.92,863747.0,20.052,20.1487,20.0345,20.1311,863747.0
2020-05-19 11:25:00,22.92,22.94,22.88,22.93,555899.0,20.1311,20.1487,20.096,20.1399,555899.0
2020-05-19 11:30:00,22.93,23.0,22.9,22.94,881295.0,20.1399,20.2014,20.1135,20.1487,881295.0
2020-05-19 11:35:00,22.93,22.97,22.89,22.91,597582.0,20.1399,20.175,20.1047,20.1223,597582.0
2020-05-19 11:40:00,22.91,22.95,22.85,22.87,701358.0,20.1223,20.1574,20.0696,20.0872,701358.0
2020-05-19 11:45:00,22.86,22.9,22.81,22.83,509228.0,20.0784,20.1135,20.0345,20.052,509228.0
2020-05-19 11:50:00,22.82,22.85,22.79,22.84,669996.0,20.0433,20.0696,20.0169,20.0608,669996.0
2020-05-19 11:55:00,22.84,22.84,22.76,22.79,522812.0,20.0608,20.0608,19.9906,20.0169,522812.0
2020-05-19 12:00:00,22.79,22.84,22.78,22.81,325097.0,20.0169,20.0608,20.0081,20.0345,325097.0
2020-05-19 12:05:00,22.81,22.83,22.79,22.82,319572.0,20.0345,20.052,20.0169,20.0433,319572.0
2020-05-19 12:10:00,22.82,22.85,22.8,22.84,356081.0,20.0433,20.0696,20.0257,20.0608,356081.0
2020-05-19 12:15:00,22.83,22.84,22.75,22.77,592853.0,20.052,20.0608,19.9818,19.9993,592853.0
2020-05-19 12:20:00,22.77,22.83,22.74,22.79,349747.0,19.9993,20.052,19.973,20.0169,349747.0
2020-05-19 12:25:00,22.8,22.81,22.71,22.73,380636.0,20.0257,20.0345,19.9466,19.9642,380636.0
2020-05-19 12:30:00,22.72,22.75,22.64,22.66,701133.0,19.9554,19.9818,19.8852,19.9027,701133.0
2020-05-19 12:35:00,22.65,22.7,22.64,22.67,276876.0,19.8939,19.9379,19.8852,19.9115,276876.0
2020-05-19 12:40:00,22.67,22.72,22.66,22.71,281816.0,19.9115,19.9554,19.9027,19.9466,281816.0
2020-05-19 12:45:00,22.71,22.72,22.67,22.68,317068.0,19.9466,19.9554,19.9115,19.9203,317068.0
2020-05-19 12:50:00,22.67,22.7,22.65,22.67,257366.0,19.9115,19.9379,19.8939,19.9115,257366.0
2020-05-19 12:55:00,22.67,22.69,22.63,22.65,342395.0,19.9115,19.9291,19.8764,19.8939,342395.0
2020-05-19 13:00:00,22.66,22.68,22.62,22.62,372150.0,19.9027,19.9203,19.8676,19.8676,372150.0
2020-05-19 13:05:00,22.63,22.65,22.61,22.63,275470.0,19.8764,19.8939,19.8588,19.8764,275470.0
2020-05-19 13:10:00,22.63,22.66,22.62,22.66,237832.0,19.8764,19.9027,19.8676,19.9027,237832.0
2020-05-19 13:15:00,22.66,22.67,22.62,22.65,295071.0,19.9027,19.9115,19.8676,19.8939,295071.0
2020-05-19 13:20:00,22.66,22.66,22.63,22.64,221843.0,19.9027,19.9027,19.8764,19.8852,221843.0
2020-05-19 13:25:00,22.64,22.68,22.63,22.66,226238.0,19.8852,19.9203,19.8764,19.9027,226238.0
2020-05-19 13:30:00,22.66,22.66,22.61,22.65,277962.0,19.9027,19.9027,19.8588,19.8939,277962.0
2020-05-19 13:35:00,22.66,22.69,22.64,22.67,238539.0,19.9027,19.9291,19.8852,19.9115,238539.0
2020-05-19 13:40:00,22.67,22.74,22.66,22.73,268870.0,19.9115,19.973,19.9027,19.9642,268870.0
2020-05-19 13:45:00,22.73,22.75,22.7,22.72,386716.0,19.9642,19.9818,19.9379,19.9554,386716.0
2020-05-19 13:50:00,22.72,22.72,22.66,22.67,417772.0,19.9554,19.9554,19.9027,19.9115,417772.0
2020-05-19 13:55:00,22.67,22.69,22.65,22.69,286550.0,19.9115,19.9291,19.8939,19.9291,286550.0
2020-05-19 14:00:00,22.69,22.69,22.6,22.63,461506.0,19.9291,19.9291,19.85,19.8764,461506.0
2020-05-19 14:05:00,22.63,22.7,22.62,22.69,290281.0,19.8764,19.9379,19.8676,19.9291,290281.0
2020-05-19 14:10:00,22.68,22.68,22.64,22.68,243471.0,19.9203,19.9203,19.8852,19.9203,243471.0
2020-05-19 14:15:00,22.67,22.7,22.67,22.68,191240.0,19.9115,19.9379,19.9115,19.9203,191240.0
2020-05-19 14:20:00,22.68,22.69,22.62,22.64,652257.0,19.9203,19.9291,19.8676,19.8852,652257.0
2020-05-19 14:25:00,22.65,22.65,22.56,22.58,948868.0,19.8939,19.8939,19.8149,19.8325,948868.0
2020-05-19 14:30:00,22.59,22.61,22.57,22.59,382901.0,19.8412,19.8588,19.8237,19.8412,382901.0
2020-05-19 14:35:00,22.59,22.6,22.58,22.59,231487.0,19.8412,19.85,19.8325,19.8412,231487.0
2020-05-19 14:40:00,22.6,22.66,22.59,22.66,530497.0,19.85,19.9027,19.8412,19.9027,530497.0
2020-05-19 14:45:00,22.66,22.69,22.63,22.67,321471.0,19.9027,19.9291,19.8764,19.9115,321471.0
2020-05-19 14:50:00,22.67,22.68,22.62,22.64,348813.0,19.9115,19.9203,19.8676,19.8852,348813.0
2020-05-19 14:55:00,22.64,22.66,22.4,22.43,1644005.0,19.8852,19.9027,19.6744,19.7007,1644005.0
2020-05-19 15:00:00,22.44,22.5,22.4,22.46,1016552.0,19.7095,19.7622,19.6744,19.7271,1016552.0
2020-05-19 15:05:00,22.46,22.55,22.44,22.52,574022.0,19.7271,19.8061,19.7095,19.7798,574022.0
2020-05-19 15:10:00,22.52,22.67,22.49,22.62,750826.0,19.7798,19.9115,19.7534,19.8676,750826.0
2020-05-19 15:15:00,22.62,22.64,22.57,22.58,387829.0,19.8676,19.8852,19.8237,19.8325,387829.0
2020-05-19 15:20:00,22.58,22.6,22.48,22.51,760018.0,19.8325,19.85,19.7446,19.771,760018.0
2020-05-19 15:25:00,22.5,22.52,22.45,22.48,894465.0,19.7622,19.7798,19.7183,19.7446,894465.0
2020-05-19 15:30:00,22.49,22.5,22.41,22.41,795729.0,19.7534,19.7622,19.6832,19.6832,795729.0
2020-05-19 15:35:00,22.42,22.44,22.3,22.36,1416570.0,19.6919,19.7095,19.5865,19.6392,1416570.0
2020-05-19 15:40:00,22.35,22.38,22.29,22.3,813823.0,19.6305,19.6568,19.5778,19.5865,813823.0
2020-05-19 15:45:00,22.29,22.31,22.25,22.26,1157302.0,19.5778,19.5953,19.5426,19.5514,1157302.0
2020-05-19 15:50:00,22.26,22.27,22.18,22.25,1664232.0,19.5514,19.5602,19.4811,19.5426,1664232.0
2020-05-19 15:55:00,22.25,22.3,22.2,22.21,2229183.0,19.5426,19.5865,19.4987,19.5075,2229183.0
2020-05-20 09:30:00,22.68,22.79,22.64,22.74,2034144.0,19.9203,20.0169,19.8852,19.973,2034144.0
2020-05-20 09:35:00,22.75,22.8,22.67,22.79,1124797.0,19.9818,20.0257,19.9115,20.0169,1124797.0
2020-05-20 09:40:00,22.79,22.88,22.74,22.84,1188930.0,20.0169,20.096,19.973,20.0608,1188930.0
2020-05-20 09:45:00,22.84,22.94,22.81,22.88,1369203.0,20.0608,20.1487,20.0345,20.096,1369203.0
2020-05-20 09:50:00,22.88,22.88,22.72,22.72,982561.0,20.096,20.096,19.9554,19.9554,982561.0
2020-05-20 09:55:00,22.72,22.78,22.68,22.75,957026.0,19.9554,20.0081,19.9203,19.9818,957026.0
2020-05-20 10:00:00,22.75,22.85,22.73,22.83,963551.0,19.9818,20.0696,19.9642,20.052,963551.0
2020-05-20 10:05:00,22.83,22.9,22.82,22.87,799780.0,20.052,20.1135,20.0433,20.0872,799780.0
2020-05-20 10:10:00,22.86,22.98,22.86,22.95,1336853.0,20.0784,20.1838,20.0784,20.1574,1336853.0
2020-05-20 10:15:00,22.95,22.96,22.84,22.87,816598.0,20.1574,20.1662,20.0608,20.0872,816598.0
2020-05-20 10:20:00,22.87,22.97,22.86,22.96,928822.0,20.0872,20.175,20.0784,20.1662,928822.0
2020-05-20 10:25:00,22.96,22.97,22.87,22.96,644561.0,20.1662,20.175,20.0872,20.1662,644561.0
2020-05-20 10:30:00,22.96,22.97,22.9,22.95,674557.0,20.1662,20.175,20.1135,20.1574,674557.0
2020-05-20 10:35:00,22.95,22.97,22.85,22.9,736896.0,20.1574,20.175,20.0696,20.1135,736896.0
2020-05-20 10:40:00,22.9,22.95,22.88,22.94,631045.0,20.1135,20.1574,20.096,20.1487,631045.0
2020-05-20 10:45:00,22.94,22.99,22.92,22.94,867759.0,20.1487,20.1926,20.1311,20.1487,867759.0
2020-05-20 10:50:00,22.95,22.98,22.93,22.94,944985.0,20.1574,20.1838,20.1399,20.1487,944985.0
2020-05-20 10:55:00,22.94,22.96,22.9,22.94,841987.0,20.1487,20.1662,20.1135,20.1487,841987.0
2020-05-20 11:00:00,22.94,22.94,22.81,22.82,806813.0,20.1487,20.1487,20.0345,20.0433,806813.0
2020-05-20 11:05:00,22.82,22.82,22.77,22.82,975445.0,20.0433,20.0433,19.9993,20.0433,975445.0
2020-05-20 11:10:00,22.82,22.91,22.8,22.91,713379.0,20.0433,20.1223,20.0257,20.1223,713379.0
2020-05-20 11:15:00,22.91,22.97,22.88,22.96,657458.0,20.1223,20.175,20.096,20.1662,657458.0
2020-05-20 11:20:00,22.96,22.98,22.9,22.91,591345.0,20.1662,20.1838,20.1135,20.1223,591345.0
2020-05-20 11:25:00,22.91,22.95,22.9,22.92,411699.0,20.1223,20.1574,20.1135,20.1311,411699.0
2020-05-20 11:30:00,22.92,22.94,22.9,22.91,447818.0,20.1311,20.1487,20.1135,20.1223,447818.0
2020-05-20 11:35:00,22.91,22.92,22.84,22.88,458914.0,20.1223,20.1311,20.0608,20.096,458914.0
2020-05-20 11:40:00,22.88,22.91,22.87,22.9,311838.0,20.096,20.1223,20.0872,20.1135,311838.0
2020-05-20 11:45:00,22.9,22.95,22.89,22.95,762390.0,20.1135,20.1574,20.1047,20.1574,762390.0
2020-05-20 11:50:00,22.94,22.97,22.92,22.92,707350.0,20.1487,20.175,20.1311,20.1311,707350.0
2020-05-20 11:55:00,22.92,22.95,22.91,22.94,312720.0,20.1311,20.1574,20.1223,20.1487,312720.0
2020-05-20 12:00:00,22.95,22.95,22.89,22.93,376911.0,20.1574,20.1574,20.1047,20.1399,376911.0
2020-05-20 12:05:00,22.93,22.93,22.89,22.9,253508.0,20.1399,20.1399,20.1047,20.1135,253508.0
2020-05-20 12:10:00,22.89,22.9,22.82,22.86,550458.0,20.1047,20.1135,20.0433,20.0784,550458.0
2020-05-20 12:15:00,22.86,22.88,22.82,22.86,509397.0,20.0784,20.096,20.0433,20.0784,509397.0
2020-05-20 12:20:00,22.86,22.9,22.85,22.88,374900.0,20.0784,20.1135,20.0696,20.096,374900.0
2020-05-20 12:25:00,22.88,22.92,22.87,22.92,387391.0,20.096,20.1311,20.0872,20.1311,387391.0
2020-05-20 12:30:00,22.92,22.92,22.87,22.88,346877.0,20.1311,20.1311,20.0872,20.096,346877.0
2020-05-20 12:35:00,22.89,22.93,22.88,22.9,314674.0,20.1047,20.1399,20.096,20.1135,314674.0
2020-05-20 12:40:00,22.91,22.91,22.84,22.84,222839.0,20.1223,20.1223,20.0608,20.0608,222839.0
2020-05-20 12:45:00,22.85,22.91,22.82,22.9,385981.0,20.0696,20.1223,20.0433,20.1135,385981.0
2020-05-20 12:50:00,22.91,22.93,22.89,22.89,301063.0,20.1223,20.1399,20.1047,20.1047,301063.0
2020-05-20 12:55:00,22.89,22.9,22.87,22.89,271602.0,20.1047,20.1135,20.0872,20.1047,271602.0
2020-05-20 13:00:00,22.9,22.9,22.85,22.86,292001.0,20.1135,20.1135,20.0696,20.0784,292001.0
2020-05-20 13:05:00,22.85,22.86,22.78,22.78,488471.0,20.0696,20.0784,20.0081,20.0081,488471.0
2020-05-20 13:10:00,22.79,22.84,22.76,22.82,408472.0,20.0169,20.0608,19.9906,20.0433,408472.0
2020-05-20 13:15:00,22.81,22.82,22.79,22.8,180331.0,20.0345,20.0433,20.0169,20.0257,180331.0
2020-05-20 13:20:00,22.81,22.82,22.77,22.78,196732.0,20.0345,20.0433,19.9993,20.0081,196732.0
2020-05-20 13:25:00,22.78,22.79,22.75,22.76,244686.0,20.0081,20.0169,19.9818,19.9906,244686.0
2020-05-20 13:30:00,22.76,22.79,22.76,22.78,245395.0,19.9906,20.0169,19.9906,20.0081,245395.0
2020-05-20 13:35:00,22.78,22.84,22.77,22.84,349080.0,20.0081,20.0608,19.9993,20.0608,349080.0
2020-05-20 13:40:00,22.84,22.91,22.83,22.91,840348.0,20.0608,20.1223,20.052,20.1223,840348.0
2020-05-20 13:45:00,22.91,22.93,22.89,22.91,390313.0,20.1223,20.1399,20.1047,20.1223,390313.0
2020-05-20 13:50:00,22.9,22.93,22.9,22.93,326257.0,20.1135,20.1399,20.1135,20.1399,326257.0
2020-05-20 13:55:00,22.93,22.93,22.89,22.91,295909.0,20.1399,20.1399,20.1047,20.1223,295909.0
2020-05-20 14:00:00,22.91,22.91,22.85,22.89,430518.0,20.1223,20.1223,20.0696,20.1047,430518.0
2020-05-20 14:05:00,22.89,22.95,22.88,22.88,579715.0,20.1047,20.1574,20.096,20.096,579715.0
2020-05-20 14:10:00,22.88,22.93,22.86,22.88,448880.0,20.096,20.1399,20.0784,20.096,448880.0
2020-05-20 14:15:00,22.88,22.89,22.84,22.87,356893.0,20.096,20.1047,20.0608,20.0872,356893.0
2020-05-20 14:20:00,22.87,22.95,22.85,22.94,575538.0,20.0872,20.1574,20.0696,20.1487,575538.0
2020-05-20 14:25:00,22.93,22.94,22.9,22.91,313864.0,20.1399,20.1487,20.1135,20.1223,313864.0
2020-05-20 14:30:00,22.9,22.95,22.9,22.94,387823.0,20.1135,20.1574,20.1135,20.1487,387823.0
2020-05-20 14:35:00,22.94,22.95,22.91,22.92,269307.0,20.1487,20.1574,20.1223,20.1311,269307.0
2020-05-20 14:40:00,22.92,22.95,22.92,22.95,244132.0,20.1311,20.1574,20.1311,20.1574,244132.0
2020-05-20 14:45:00,22.94,22.98,22.93,22.98,568195.0,20.1487,20.1838,20.1399,20.1838,568195.0
2020-05-20 14:50:00,22.98,23.0,22.97,22.99,1023316.0,20.1838,20.2014,20.175,20.1926,1023316.0
2020-05-20 14:55:00,23.0,23.0,22.96,22.96,580578.0,20.2014,20.2014,20.1662,20.1662,580578.0
2020-05-20 15:00:00,22.96,22.98,22.94,22.95,371772.0,20.1662,20.1838,20.1487,20.1574,371772.0
2020-05-20 15:05:00,22.95,22.96,22.92,22.96,479293.0,20.1574,20.1662,20.1311,20.1662,479293.0
2020-05-20 15:10:00,22.95,22.98,22.91,22.94,644017.0,20.1574,20.1838,20.1223,20.1487,644017.0
2020-05-20 15:15:00,22.95,22.96,22.92,22.95,330783.0,20.1574,20.1662,20.1311,20.1574,330783.0
2020-05-20 15:20:00,22.96,22.98,22.95,22.97,637990.0,20.1662,20.1838,20.1574,20.175,637990.0
2020-05-20 15:25:00,22.97,23.0,22.96,23.0,595875.0,20.175,20.2014,20.1662,20.2014,595875.0
2020-05-20 15:30:00,23.0,23.0,22.96,22.96,774707.0,20.2014,20.2014,20.1662,20.1662,774707.0
2020-05-20 15:35:00,22.96,22.99,22.96,22.98,484627.0,20.1662,20.1926,20.1662,20.1838,484627.0
2020-05-20 15:40:00,22.98,22.98,22.95,22.98,672549.0,20.1838,20.1838,20.1574,20.1838,672549.0
2020-05-20 15:45:00,22.98,22.99,22.92,22.94,1429055.0,20.1838,20.1926,20.1311,20.1487,1429055.0
2020-05-20 15:50:00,22.94,22.96,22.88,22.94,1784517.0,20.1487,20.1662,20.096,20.1487,1784517.0
2020-05-20 15:55:00,22.94,22.95,22.89,22.92,3242175.0,20.1487,20.1574,20.1047,20.1311,3242175.0
2020-05-21 09:30:00,22.81,22.95,22.78,22.85,1883305.0,20.0345,20.1574,20.0081,20.0696,1883305.0
2020-05-21 09:35:00,22.84,22.99,22.84,22.99,873621.0,20.0608,20.1926,20.0608,20.1926,873621.0
2020-05-21 09:40:00,22.98,23.02,22.92,22.98,1364680.0,20.1838,20.2189,20.1311,20.1838,1364680.0
2020-05-21 09:45:00,22.98,23.01,22.95,23.0,706178.0,20.1838,20.2101,20.1574,20.2014,706178.0
2020-05-21 09:50:00,23.0,23.05,22.93,22.97,2242280.0,20.2014,20.2453,20.1399,20.175,2242280.0
2020-05-21 09:55:00,22.96,23.12,22.95,23.11,1168278.0,20.1662,20.3068,20.1574,20.298,1168278.0
2020-05-21 10:00:00,23.11,23.24,23.1,23.21,1386341.0,20.298,20.4122,20.2892,20.3858,1386341.0
2020-05-21 10:05:00,23.21,23.26,23.2,23.21,1308038.0,20.3858,20.4297,20.377,20.3858,1308038.0
2020-05-21 10:10:00,23.22,23.27,23.18,23.2,965884.0,20.3946,20.4385,20.3595,20.377,965884.0
2020-05-21 10:15:00,23.2,23.24,23.16,23.21,732269.0,20.377,20.4122,20.3419,20.3858,732269.0
2020-05-21 10:20:00,23.21,23.25,23.2,23.23,546260.0,20.3858,20.4209,20.377,20.4034,546260.0
2020-05-21 10:25:00,23.23,23.24,23.15,23.16,800782.0,20.4034,20.4122,20.3331,20.3419,800782.0
2020-05-21 10:30:00,23.16,23.16,23.04,23.11,952906.0,20.3419,20.3419,20.2365,20.298,952906.0
2020-05-21 10:35:00,23.1,23.11,23.02,23.04,732207.0,20.2892,20.298,20.2189,20.2365,732207.0
2020-05-21 10:40:00,23.04,23.12,23.02,23.1,575361.0,20.2365,20.3068,20.2189,20.2892,575361.0
2020-05-21 10:45:00,23.1,23.1,23.02,23.03,463754.0,20.2892,20.2892,20.2189,20.2277,463754.0
2020-05-21 10:50:00,23.03,23.07,23.01,23.02,600253.0,20.2277,20.2628,20.2101,20.2189,600253.0
2020-05-21 10:55:00,23.03,23.06,23.01,23.02,370805.0,20.2277,20.2541,20.2101,20.2189,370805.0
2020-05-21 11:00:00,23.01,23.02,22.88,22.89,768266.0,20.2101,20.2189,20.096,20.1047,768266.0
2020-05-21 11:05:00,22.9,22.91,22.83,22.88,606028.0,20.1135,20.1223,20.052,20.096,606028.0
2020-05-21 11:10:00,22.88,22.95,22.87,22.95,518847.0,20.096,20.1574,20.0872,20.1574,518847.0
2020-05-21 11:15:00,22.94,22.96,22.84,22.87,808597.0,20.1487,20.1662,20.0608,20.0872,808597.0
2020-05-21 11:20:00,22.87,22.9,22.83,22.83,482318.0,20.0872,20.1135,20.052,20.052,482318.0
2020-05-21 11:25:00,22.83,22.86,22.8,22.85,465392.0,20.052,20.0784,20.0257,20.0696,465392.0
2020-05-21 11:30:00,22.85,22.91,22.84,22.88,420510.0,20.0696,20.1223,20.0608,20.096,420510.0
2020-05-21 11:35:00,22.88,22.94,22.87,22.93,511735.0,20.096,20.1487,20.0872,20.1399,511735.0
2020-05-21 11:40:00,22.93,22.98,22.92,22.96,451718.0,20.1399,20.1838,20.1311,20.1662,451718.0
2020-05-21 11:45:00,22.97,22.99,22.91,22.93,368001.0,20.175,20.1926,20.1223,20.1399,368001.0
2020-05-21 11:50:00,22.93,22.96,22.92,22.93,333701.0,20.1399,20.1662,20.1311,20.1399,333701.0
2020-05-21 11:55:00,22.94,22.97,22.93,22.96,401218.0,20.1487,20.175,20.1399,20.1662,401218.0
2020-05-21 12:00:00,22.96,23.03,22.95,22.98,494269.0,20.1662,20.2277,20.1574,20.1838,494269.0
2020-05-21 12:05:00,22.98,23.02,22.95,22.96,344511.0,20.1838,20.2189,20.1574,20.1662,344511.0
2020-05-21 12:10:00,22.96,22.97,22.92,22.96,284829.0,20.1662,20.175,20.1311,20.1662,284829.0
2020-05-21 12:15:00,22.96,22.99,22.91,22.93,342491.0,20.1662,20.1926,20.1223,20.1399,342491.0
2020-05-21 12:20:00,22.93,22.97,22.9,22.96,343539.0,20.1399,20.175,20.1135,20.1662,343539.0
2020-05-21 12:25:00,22.96,23.0,22.94,22.95,477892.0,20.1662,20.2014,20.1487,20.1574,477892.0
2020-05-21 12:30:00,22.95,22.95,22.9,22.92,514181.0,20.1574,20.1574,20.1135,20.1311,514181.0
2020-05-21 12:35:00,22.92,22.95,22.87,22.87,649379.0,20.1311,20.1574,20.0872,20.0872,649379.0
2020-05-21 12:40:00,22.88,22.94,22.88,22.93,241850.0,20.096,20.1487,20.096,20.1399,241850.0
2020-05-21 12:45:00,22.93,22.95,22.91,22.94,300624.0,20.1399,20.1574,20.1223,20.1487,300624.0
2020-05-21 12:50:00,22.94,22.94,22.88,22.92,353456.0,20.1487,20.1487,20.096,20.1311,353456.0
2020-05-21 12:55:00,22.92,22.92,22.86,22.87,278326.0,20.1311,20.1311,20.0784,20.0872,278326.0
2020-05-21 13:00:00,22.88,22.97,22.85,22.96,571079.0,20.096,20.175,20.0696,20.1662,571079.0
2020-05-21 13:05:00,22.95,22.97,22.91,22.92,372161.0,20.1574,20.175,20.1223,20.1311,372161.0
2020-05-21 13:10:00,22.93,22.96,22.9,22.94,473581.0,20.1399,20.1662,20.1135,20.1487,473581.0
2020-05-21 13:15:00,22.93,22.97,22.91,22.94,347640.0,20.1399,20.175,20.1223,20.1487,347640.0
2020-05-21 13:20:00,22.94,22.94,22.9,22.93,299399.0,20.1487,20.1487,20.1135,20.1399,299399.0
2020-05-21 13:25:00,22.93,22.95,22.92,22.94,242181.0,20.1399,20.1574,20.1311,20.1487,242181.0
2020-05-21 13:30:00,22.94,22.95,22.9,22.91,209754.0,20.1487,20.1574,20.1135,20.1223,209754.0
2020-05-21 13:35:00,22.92,22.96,22.91,22.92,351249.0,20.1311,20.1662,20.1223,20.1311,351249.0
2020-05-21 13:40:00,22.92,22.94,22.91,22.93,217934.0,20.1311,20.1487,20.1223,20.1399,217934.0
2020-05-21 13:45:00,22.92,22.93,22.91,22.91,226569.0,20.1311,20.1399,20.1223,20.1223,226569.0
2020-05-21 13:50:00,22.91,22.93,22.9,22.93,319930.0,20.1223,20.1399,20.1135,20.1399,319930.0
2020-05-21 13:55:00,22.93,22.95,22.9,22.94,325116.0,20.1399,20.1574,20.1135,20.1487,325116.0
2020-05-21 14:00:00,22.94,22.98,22.93,22.96,338370.0,20.1487,20.1838,20.1399,20.1662,338370.0
2020-05-21 14:05:00,22.96,22.97,22.93,22.94,172850.0,20.1662,20.175,20.1399,20.1487,172850.0
2020-05-21 14:10:00,22.95,22.96,22.92,22.93,244887.0,20.1574,20.1662,20.1311,20.1399,244887.0
2020-05-21 14:15:00,22.93,22.95,22.92,22.94,215924.0,20.1399,20.1574,20.1311,20.1487,215924.0
2020-05-21 14:20:00,22.94,22.96,22.93,22.95,236475.0,20.1487,20.1662,20.1399,20.1574,236475.0
2020-05-21 14:25:00,22.96,22.97,22.94,22.97,196728.0,20.1662,20.175,20.1487,20.175,196728.0
2020-05-21 14:30:00,22.97,23.0,22.97,23.0,511730.0,20.175,20.2014,20.175,20.2014,511730.0
2020-05-21 14:35:00,23.0,23.0,22.93,22.96,677544.0,20.2014,20.2014,20.1399,20.1662,677544.0
2020-05-21 14:40:00,22.96,23.0,22.95,23.0,396073.0,20.1662,20.2014,20.1574,20.2014,396073.0
2020-05-21 14:45:00,22.99,23.0,22.93,22.95,914434.0,20.1926,20.2014,20.1399,20.1574,914434.0
2020-05-21 14:50:00,22.95,22.97,22.92,22.96,772880.0,20.1574,20.175,20.1311,20.1662,772880.0
2020-05-21 14:55:00,22.96,22.97,22.93,22.94,461881.0,20.1662,20.175,20.1399,20.1487,461881.0
2020-05-21 15:00:00,22.93,23.0,22.92,22.96,939359.0,20.1399,20.2014,20.1311,20.1662,939359.0
2020-05-21 15:05:00,22.96,22.99,22.94,22.98,507256.0,20.1662,20.1926,20.1487,20.1838,507256.0
2020-05-21 15:10:00,22.98,22.99,22.94,22.98,422950.0,20.1838,20.1926,20.1487,20.1838,422950.0
2020-05-21 15:15:00,22.98,23.0,22.96,22.98,479849.0,20.1838,20.2014,20.1662,20.1838,479849.0
2020-05-21 15:20:00,22.98,22.99,22.96,22.96,361329.0,20.1838,20.1926,20.1662,20.1662,361329.0
2020-05-21 15:25:00,22.96,22.97,22.91,22.92,573035.0,20.1662,20.175,20.1223,20.1311,573035.0
2020-05-21 15:30:00,22.92,22.93,22.85,22.88,1259394.0,20.1311,20.1399,20.0696,20.096,1259394.0
2020-05-21 15:35:00,22.88,22.88,22.82,22.84,788473.0,20.096,20.096,20.0433,20.0608,788473.0
2020-05-21 15:40:00,22.84,22.89,22.81,22.89,737517.0,20.0608,20.1047,20.0345,20.1047,737517.0
2020-05-21 15:45:00,22.88,22.89,22.85,22.88,1107710.0,20.096,20.1047,20.0696,20.096,1107710.0
2020-05-21 15:50:00,22.89,22.9,22.83,22.86,1113568.0,20.1047,20.1135,20.052,20.0784,1113568.0
2020-05-21 15:55:00,22.86,22.93,22.85,22.9,2540939.0,20.0784,20.1399,20.0696,20.1135,2540939.0
2020-05-22 09:30:00,22.93,22.96,22.74,22.79,1459201.0,20.1399,20.1662,19.973,20.0169,1459201.0
2020-05-22 09:35:00,22.78,22.85,22.74,22.77,1127813.0,20.0081,20.0696,19.973,19.9993,1127813.0
2020-05-22 09:40:00,22.76,22.79,22.63,22.65,991295.0,19.9906,20.0169,19.8764,19.8939,991295.0
2020-05-22 09:45:00,22.65,22.75,22.64,22.75,724614.0,19.8939,19.9818,19.8852,19.9818,724614.0
2020-05-22 09:50:00,22.75,22.76,22.6,22.62,794605.0,19.9818,19.9906,19.85,19.8676,794605.0
2020-05-22 09:55:00,22.61,22.66,22.57,22.62,1013148.0,19.8588,19.9027,19.8237,19.8676,1013148.0
2020-05-22 10:00:00,22.62,22.63,22.55,22.56,774135.0,19.8676,19.8764,19.8061,19.8149,774135.0
2020-05-22 10:05:00,22.57,22.58,22.51,22.52,639844.0,19.8237,19.8325,19.771,19.7798,639844.0
2020-05-22 10:10:00,22.51,22.54,22.46,22.48,878136.0,19.771,19.7973,19.7271,19.7446,878136.0
2020-05-22 10:15:00,22.47,22.63,22.47,22.62,1006332.0,19.7358,19.8764,19.7358,19.8676,1006332.0
2020-05-22 10:20:00,22.61,22.69,22.6,22.66,792111.0,19.8588,19.9291,19.85,19.9027,792111.0
2020-05-22 10:25:00,22.65,22.66,22.59,22.63,744811.0,19.8939,19.9027,19.8412,19.8764,744811.0
2020-05-22 10:30:00,22.63,22.71,22.61,22.66,1017615.0,19.8764,19.9466,19.8588,19.9027,1017615.0
2020-05-22 10:35:00,22.67,22.68,22.62,22.64,591465.0,19.9115,19.9203,19.8676,19.8852,591465.0
2020-05-22 10:40:00,22.65,22.67,22.58,22.63,382641.0,19.8939,19.9115,19.8325,19.8764,382641.0
2020-05-22 10:45:00,22.62,22.65,22.59,22.6,669079.0,19.8676,19.8939,19.8412,19.85,669079.0
2020-05-22 10:50:00,22.59,22.64,22.58,22.61,1160243.0,19.8412,19.8852,19.8325,19.8588,1160243.0
2020-05-22 10:55:00,22.6,22.62,22.55,22.58,783336.0,19.85,19.8676,19.8061,19.8325,783336.0
2020-05-22 11:00:00,22.58,22.65,22.57,22.64,450620.0,19.8325,19.8939,19.8237,19.8852,450620.0
2020-05-22 11:05:00,22.64,22.66,22.6,22.64,512434.0,19.8852,19.9027,19.85,19.8852,512434.0
2020-05-22 11:10:00,22.63,22.64,22.6,22.64,525470.0,19.8764,19.8852,19.85,19.8852,525470.0
2020-05-22 11:15:00,22.64,22.68,22.62,22.67,272045.0,19.8852,19.9203,19.8676,19.9115,272045.0
2020-05-22 11:20:00,22.68,22.69,22.64,22.64,449143.0,19.9203,19.9291,19.8852,19.8852,449143.0
2020-05-22 11:25:00,22.64,22.68,22.62,22.67,650569.0,19.8852,19.9203,19.8676,19.9115,650569.0
2020-05-22 11:30:00,22.66,22.68,22.64,22.65,472588.0,19.9027,19.9203,19.8852,19.8939,472588.0
2020-05-22 11:35:00,22.66,22.71,22.64,22.7,343857.0,19.9027,19.9466,19.8852,19.9379,343857.0
2020-05-22 11:40:00,22.69,22.7,22.65,22.68,350043.0,19.9291,19.9379,19.8939,19.9203,350043.0
2020-05-22 11:45:00,22.67,22.69,22.66,22.67,674930.0,19.9115,19.9291,19.9027,19.9115,674930.0
2020-05-22 11:50:00,22.67,22.72,22.67,22.69,816630.0,19.9115,19.9554,19.9115,19.9291,816630.0
2020-05-22 11:55:00,22.68,22.69,22.66,22.68,309593.0,19.9203,19.9291,19.9027,19.9203,309593.0
2020-05-22 12:00:00,22.67,22.68,22.66,22.67,233371.0,19.9115,19.9203,19.9027,19.9115,233371.0
2020-05-22 12:05:00,22.67,22.68,22.63,22.65,358748.0,19.9115,19.9203,19.8764,19.8939,358748.0
2020-05-22 12:10:00,22.65,22.66,22.61,22.62,270408.0,19.8939,19.9027,19.8588,19.8676,270408.0
2020-05-22 12:15:00,22.62,22.64,22.61,22.62,221828.0,19.8676,19.8852,19.8588,19.8676,221828.0
2020-05-22 12:20:00,22.62,22.63,22.59,22.59,270816.0,19.8676,19.8764,19.8412,19.8412,270816.0
2020-05-22 12:25:00,22.6,22.66,22.58,22.66,492898.0,19.85,19.9027,19.8325,19.9027,492898.0
2020-05-22 12:30:00,22.66,22.69,22.66,22.69,331961.0,19.9027,19.9291,19.9027,19.9291,331961.0
2020-05-22 12:35:00,22.69,22.72,22.68,22.69,321194.0,19.9291,19.9554,19.9203,19.9291,321194.0
2020-05-22 12:40:00,22.69,22.71,22.67,22.7,255025.0,19.9291,19.9466,19.9115,19.9379,255025.0
2020-05-22 12:45:00,22.7,22.71,22.66,22.67,346676.0,19.9379,19.9466,19.9027,19.9115,346676.0
2020-05-22 12:50:00,22.68,22.7,22.67,22.7,829160.0,19.9203,19.9379,19.9115,19.9379,829160.0
2020-05-22 12:55:00,22.69,22.74,22.69,22.73,263627.0,19.9291,19.973,19.9291,19.9642,263627.0
2020-05-22 13:00:00,22.73,22.73,22.67,22.69,279424.0,19.9642,19.9642,19.9115,19.9291,279424.0
2020-05-22 13:05:00,22.68,22.69,22.64,22.65,239922.0,19.9203,19.9291,19.8852,19.8939,239922.0
2020-05-22 13:10:00,22.65,22.66,22.63,22.63,230969.0,19.8939,19.9027,19.8764,19.8764,230969.0
2020-05-22 13:15:00,22.64,22.64,22.61,22.61,196537.0,19.8852,19.8852,19.8588,19.8588,196537.0
2020-05-22 13:20:00,22.61,22.64,22.6,22.63,175549.0,19.8588,19.8852,19.85,19.8764,175549.0
2020-05-22 13:25:00,22.63,22.66,22.62,22.63,250143.0,19.8764,19.9027,19.8676,19.8764,250143.0
2020-05-22 13:30:00,22.63,22.64,22.61,22.63,201758.0,19.8764,19.8852,19.8588,19.8764,201758.0
2020-05-22 13:35:00,22.63,22.64,22.61,22.63,210475.0,19.8764,19.8852,19.8588,19.8764,210475.0
2020-05-22 13:40:00,22.63,22.64,22.6,22.63,172995.0,19.8764,19.8852,19.85,19.8764,172995.0
2020-05-22 13:45:00,22.63,22.65,22.62,22.62,175361.0,19.8764,19.8939,19.8676,19.8676,175361.0
2020-05-22 13:50:00,22.63,22.65,22.61,22.64,159425.0,19.8764,19.8939,19.8588,19.8852,159425.0
2020-05-22 13:55:00,22.64,22.7,22.64,22.68,264423.0,19.8852,19.9379,19.8852,19.9203,264423.0
2020-05-22 14:00:00,22.68,22.74,22.67,22.73,1060771.0,19.9203,19.973,19.9115,19.9642,1060771.0
2020-05-22 14:05:00,22.74,22.75,22.7,22.71,477043.0,19.973,19.9818,19.9379,19.9466,477043.0
2020-05-22 14:10:00,22.71,22.72,22.69,22.7,361370.0,19.9466,19.9554,19.9291,19.9379,361370.0
2020-05-22 14:15:00,22.7,22.71,22.66,22.66,216509.0,19.9379,19.9466,19.9027,19.9027,216509.0
2020-05-22 14:20:00,22.66,22.68,22.65,22.66,205363.0,19.9027,19.9203,19.8939,19.9027,205363.0
2020-05-22 14:25:00,22.67,22.69,22.66,22.69,145461.0,19.9115,19.9291,19.9027,19.9291,145461.0
2020-05-22 14:30:00,22.69,22.69,22.67,22.69,249854.0,19.9291,19.9291,19.9115,19.9291,249854.0
2020-05-22 14:35:00,22.69,22.69,22.66,22.69,371004.0,19.9291,19.9291,19.9027,19.9291,371004.0
2020-05-22 14:40:00,22.69,22.71,22.63,22.66,589684.0,19.9291,19.9466,19.8764,19.9027,589684.0
2020-05-22 14:45:00,22.65,22.66,22.63,22.65,329338.0,19.8939,19.9027,19.8764,19.8939,329338.0
2020-05-22 14:50:00,22.64,22.65,22.62,22.64,132393.0,19.8852,19.8939,19.8676,19.8852,132393.0
2020-05-22 14:55:00,22.64,22.65,22.62,22.64,140073.0,19.8852,19.8939,19.8676,19.8852,140073.0
2020-05-22 15:00:00,22.64,22.66,22.62,22.66,283805.0,19.8852,19.9027,19.8676,19.9027,283805.0
2020-05-22 15:05:00,22.66,22.66,22.62,22.64,345121.0,19.9027,19.9027,19.8676,19.8852,345121.0
2020-05-22 15:10:00,22.65,22.67,22.62,22.63,232193.0,19.8939,19.9115,19.8676,19.8764,232193.0
2020-05-22 15:15:00,22.63,22.64,22.6,22.61,286215.0,19.8764,19.8852,19.85,19.8588,286215.0
2020-05-22 15:20:00,22.61,22.62,22.56,22.61,504317.0,19.8588,19.8676,19.8149,19.8588,504317.0
2020-05-22 15:25:00,22.61,22.62,22.57,22.61,573433.0,19.8588,19.8676,19.8237,19.8588,573433.0
2020-05-22 15:30:00,22.61,22.64,22.58,22.61,421534.0,19.8588,19.8852,19.8325,19.8588,421534.0
2020-05-22 15:35:00,22.61,22.64,22.59,22.62,378281.0,19.8588,19.8852,19.8412,19.8676,378281.0
2020-05-22 15:40:00,22.62,22.63,22.58,22.61,393400.0,19.8676,19.8764,19.8325,19.8588,393400.0
2020-05-22 15:45:00,22.61,22.64,22.6,22.64,472611.0,19.8588,19.8852,19.85,19.8852,472611.0
2020-05-22 15:50:00,22.63,22.65,22.6,22.63,1267532.0,19.8764,19.8939,19.85,19.8764,1267532.0
2020-05-22 15:55:00,22.63,22.68,22.61,22.65,2355534.0,19.8764,19.9203,19.8588,19.8939,2355534.0
2020-05-26 09:30:00,23.75,23.87,23.67,23.81,5323255.0,20.8601,20.9655,20.7898,20.9128,5323255.0
2020-05-26 09:35:00,23.82,23.82,23.75,23.79,2697442.0,20.9216,20.9216,20.8601,20.8952,2697442.0
2020-05-26 09:40:00,23.79,23.95,23.78,23.94,2649709.0,20.8952,21.0358,20.8864,21.027,2649709.0
2020-05-26 09:45:00,23.94,23.95,23.81,23.82,2396025.0,21.027,21.0358,20.9128,20.9216,2396025.0
2020-05-26 09:50:00,23.82,23.84,23.74,23.78,1579261.0,20.9216,20.9391,20.8513,20.8864,1579261.0
2020-05-26 09:55:00,23.78,23.88,23.77,23.83,2121086.0,20.8864,20.9743,20.8777,20.9304,2121086.0
2020-05-26 10:00:00,23.83,23.9,23.81,23.88,1573535.0,20.9304,20.9918,20.9128,20.9743,1573535.0
2020-05-26 10:05:00,23.88,23.89,23.77,23.79,1351468.0,20.9743,20.9831,20.8777,20.8952,1351468.0
2020-05-26 10:10:00,23.79,23.86,23.77,23.84,1030727.0,20.8952,20.9567,20.8777,20.9391,1030727.0
2020-05-26 10:15:00,23.85,23.86,23.79,23.83,956868.0,20.9479,20.9567,20.8952,20.9304,956868.0
2020-05-26 10:20:00,23.83,23.88,23.81,23.86,952081.0,20.9304,20.9743,20.9128,20.9567,952081.0
2020-05-26 10:25:00,23.86,23.9,23.82,23.88,1138147.0,20.9567,20.9918,20.9216,20.9743,1138147.0
2020-05-26 10:30:00,23.89,23.93,23.88,23.89,1726354.0,20.9831,21.0182,20.9743,20.9831,1726354.0
2020-05-26 10:35:00,23.89,23.94,23.86,23.92,1423133.0,20.9831,21.027,20.9567,21.0094,1423133.0
2020-05-26 10:40:00,23.92,23.95,23.91,23.94,992237.0,21.0094,21.0358,21.0006,21.027,992237.0
2020-05-26 10:45:00,23.93,23.97,23.91,23.93,1523180.0,21.0182,21.0533,21.0006,21.0182,1523180.0
2020-05-26 10:50:00,23.93,24.04,23.92,24.02,2013765.0,21.0182,21.1148,21.0094,21.0972,2013765.0
2020-05-26 10:55:00,24.02,24.03,23.97,24.03,1162095.0,21.0972,21.106,21.0533,21.106,1162095.0
2020-05-26 11:00:00,24.03,24.06,24.01,24.05,1005056.0,21.106,21.1324,21.0885,21.1236,1005056.0
2020-05-26 11:05:00,24.05,24.16,24.04,24.09,1239848.0,21.1236,21.2202,21.1148,21.1587,1239848.0
2020-05-26 11:10:00,24.09,24.18,24.07,24.18,1602342.0,21.1587,21.2378,21.1412,21.2378,1602342.0
2020-05-26 11:15:00,24.18,24.23,24.17,24.23,1181244.0,21.2378,21.2817,21.229,21.2817,1181244.0
2020-05-26 11:20:00,24.22,24.24,24.13,24.14,1793003.0,21.2729,21.2905,21.1939,21.2026,1793003.0
2020-05-26 11:25:00,24.13,24.15,24.07,24.11,1539350.0,21.1939,21.2114,21.1412,21.1763,1539350.0
2020-05-26 11:30:00,24.12,24.18,24.09,24.16,1027146.0,21.1851,21.2378,21.1587,21.2202,1027146.0
2020-05-26 11:35:00,24.15,24.17,24.13,24.16,1044789.0,21.2114,21.229,21.1939,21.2202,1044789.0
2020-05-26 11:40:00,24.15,24.2,24.15,24.19,949285.0,21.2114,21.2553,21.2114,21.2466,949285.0
2020-05-26 11:45:00,24.19,24.25,24.17,24.25,1049598.0,21.2466,21.2993,21.229,21.2993,1049598.0
2020-05-26 11:50:00,24.25,24.25,24.16,24.17,865782.0,21.2993,21.2993,21.2202,21.229,865782.0
2020-05-26 11:55:00,24.17,24.22,24.13,24.2,903506.0,21.229,21.2729,21.1939,21.2553,903506.0
2020-05-26 12:00:00,24.2,24.21,24.15,24.17,724635.0,21.2553,21.2641,21.2114,21.229,724635.0
2020-05-26 12:05:00,24.17,24.18,24.11,24.13,730951.0,21.229,21.2378,21.1763,21.1939,730951.0
2020-05-26 12:10:00,24.13,24.19,24.12,24.17,911368.0,21.1939,21.2466,21.1851,21.229,911368.0
2020-05-26 12:15:00,24.17,24.18,24.11,24.13,587124.0,21.229,21.2378,21.1763,21.1939,587124.0
2020-05-26 12:20:00,24.12,24.15,24.1,24.1,580303.0,21.1851,21.2114,21.1675,21.1675,580303.0
2020-05-26 12:25:00,24.11,24.14,24.07,24.13,689670.0,21.1763,21.2026,21.1412,21.1939,689670.0
2020-05-26 12:30:00,24.13,24.14,24.1,24.13,397683.0,21.1939,21.2026,21.1675,21.1939,397683.0
2020-05-26 12:35:00,24.12,24.15,24.11,24.14,589166.0,21.1851,21.2114,21.1763,21.2026,589166.0
2020-05-26 12:40:00,24.14,24.18,24.13,24.17,751070.0,21.2026,21.2378,21.1939,21.229,751070.0
2020-05-26 12:45:00,24.17,24.2,24.15,24.2,685968.0,21.229,21.2553,21.2114,21.2553,685968.0
2020-05-26 12:50:00,24.2,24.24,24.18,24.23,736661.0,21.2553,21.2905,21.2378,21.2817,736661.0
2020-05-26 12:55:00,24.23,24.26,24.2,24.25,1038994.0,21.2817,21.308,21.2553,21.2993,1038994.0
2020-05-26 13:00:00,24.25,24.34,24.22,24.33,1545308.0,21.2993,21.3783,21.2729,21.3695,1545308.0
2020-05-26 13:05:00,24.32,24.39,24.31,24.38,1472402.0,21.3607,21.4222,21.352,21.4134,1472402.0
2020-05-26 13:10:00,24.38,24.4,24.34,24.4,1195840.0,21.4134,21.431,21.3783,21.431,1195840.0
2020-05-26 13:15:00,24.4,24.41,24.34,24.38,1081197.0,21.431,21.4398,21.3783,21.4134,1081197.0
2020-05-26 13:20:00,24.38,24.43,24.36,24.42,1161026.0,21.4134,21.4574,21.3959,21.4486,1161026.0
2020-05-26 13:25:00,24.43,24.46,24.42,24.46,899343.0,21.4574,21.4837,21.4486,21.4837,899343.0
2020-05-26 13:30:00,24.45,24.46,24.36,24.37,865667.0,21.4749,21.4837,21.3959,21.4047,865667.0
2020-05-26 13:35:00,24.37,24.43,24.37,24.42,942269.0,21.4047,21.4574,21.4047,21.4486,942269.0
2020-05-26 13:40:00,24.41,24.44,24.39,24.43,734924.0,21.4398,21.4661,21.4222,21.4574,734924.0
2020-05-26 13:45:00,24.44,24.45,24.41,24.43,537698.0,21.4661,21.4749,21.4398,21.4574,537698.0
2020-05-26 13:50:00,24.44,24.47,24.41,24.43,617975.0,21.4661,21.4925,21.4398,21.4574,617975.0
2020-05-26 13:55:00,24.44,24.45,24.38,24.39,791738.0,21.4661,21.4749,21.4134,21.4222,791738.0
2020-05-26 14:00:00,24.39,24.42,24.37,24.4,591057.0,21.4222,21.4486,21.4047,21.431,591057.0
2020-05-26 14:05:00,24.4,24.41,24.34,24.38,687623.0,21.431,21.4398,21.3783,21.4134,687623.0
2020-05-26 14:10:00,24.38,24.4,24.33,24.35,760171.0,21.4134,21.431,21.3695,21.3871,760171.0
2020-05-26 14:15:00,24.34,24.41,24.34,24.41,498555.0,21.3783,21.4398,21.3783,21.4398,498555.0
2020-05-26 14:20:00,24.4,24.44,24.38,24.38,723473.0,21.431,21.4661,21.4134,21.4134,723473.0
2020-05-26 14:25:00,24.39,24.43,24.37,24.43,567243.0,21.4222,21.4574,21.4047,21.4574,567243.0
2020-05-26 14:30:00,24.43,24.43,24.34,24.36,508366.0,21.4574,21.4574,21.3783,21.3959,508366.0
2020-05-26 14:35:00,24.36,24.39,24.34,24.34,582842.0,21.3959,21.4222,21.3783,21.3783,582842.0
2020-05-26 14:40:00,24.35,24.37,24.32,24.36,649223.0,21.3871,21.4047,21.3607,21.3959,649223.0
2020-05-26 14:45:00,24.36,24.42,24.32,24.41,567274.0,21.3959,21.4486,21.3607,21.4398,567274.0
2020-05-26 14:50:00,24.41,24.44,24.4,24.42,1033608.0,21.4398,21.4661,21.431,21.4486,1033608.0
2020-05-26 14:55:00,24.42,24.48,24.41,24.46,714294.0,21.4486,21.5013,21.4398,21.4837,714294.0
2020-05-26 15:00:00,24.45,24.48,24.41,24.43,544122.0,21.4749,21.5013,21.4398,21.4574,544122.0
2020-05-26 15:05:00,24.42,24.48,24.42,24.47,676158.0,21.4486,21.5013,21.4486,21.4925,676158.0
2020-05-26 15:10:00,24.46,24.51,24.46,24.5,1377103.0,21.4837,21.5276,21.4837,21.5188,1377103.0
2020-05-26 15:15:00,24.5,24.54,24.47,24.54,1221053.0,21.5188,21.554,21.4925,21.554,1221053.0
2020-05-26 15:20:00,24.54,24.55,24.49,24.55,1098637.0,21.554,21.5628,21.5101,21.5628,1098637.0
2020-05-26 15:25:00,24.54,24.6,24.54,24.59,1540513.0,21.554,21.6067,21.554,21.5979,1540513.0
2020-05-26 15:30:00,24.6,24.6,24.47,24.5,2036677.0,21.6067,21.6067,21.4925,21.5188,2036677.0
2020-05-26 15:35:00,24.51,24.55,24.47,24.49,1909319.0,21.5276,21.5628,21.4925,21.5101,1909319.0
2020-05-26 15:40:00,24.49,24.52,24.3,24.32,1880185.0,21.5101,21.5364,21.3432,21.3607,1880185.0
2020-05-26 15:45:00,24.31,24.37,24.24,24.24,2333896.0,21.352,21.4047,21.2905,21.2905,2333896.0
2020-05-26 15:50:00,24.25,24.26,24.09,24.16,3321767.0,21.2993,21.308,21.1587,21.2202,3321767.0
2020-05-26 15:55:00,24.17,24.29,24.11,24.29,5287659.0,21.229,21.3344,21.1763,21.3344,5287659.0
2020-05-27 09:30:00,26.07,26.17,25.58,25.65,10353118.0,22.8978,22.9856,22.4674,22.5289,10353118.0
2020-05-27 09:35:00,25.65,25.71,25.52,25.62,3532119.0,22.5289,22.5816,22.4147,22.5026,3532119.0
2020-05-27 09:40:00,25.62,25.65,25.53,25.64,2406351.0,22.5026,22.5289,22.4235,22.5201,2406351.0
2020-05-27 09:45:00,25.64,25.68,25.36,25.38,2969302.0,22.5201,22.5553,22.2742,22.2918,2969302.0
2020-05-27 09:50:00,25.37,25.43,25.21,25.22,2750435.0,22.283,22.3357,22.1424,22.1512,2750435.0
2020-05-27 09:55:00,25.22,25.25,25.11,25.2,1961074.0,22.1512,22.1776,22.0546,22.1337,1961074.0
2020-05-27 10:00:00,25.19,25.2,25.03,25.11,1598423.0,22.1249,22.1337,21.9843,22.0546,1598423.0
2020-05-27 10:05:00,25.1,25.23,25.07,25.1,1744299.0,22.0458,22.16,22.0195,22.0458,1744299.0
2020-05-27 10:10:00,25.1,25.37,25.08,25.36,1943974.0,22.0458,22.283,22.0283,22.2742,1943974.0
2020-05-27 10:15:00,25.36,25.44,25.27,25.44,2472410.0,22.2742,22.3445,22.1951,22.3445,2472410.0
2020-05-27 10:20:00,25.44,25.44,25.33,25.35,1397769.0,22.3445,22.3445,22.2478,22.2654,1397769.0
2020-05-27 10:25:00,25.34,25.38,25.25,25.28,1039657.0,22.2566,22.2918,22.1776,22.2039,1039657.0
2020-05-27 10:30:00,25.28,25.31,25.16,25.17,1532569.0,22.2039,22.2303,22.0985,22.1073,1532569.0
2020-05-27 10:35:00,25.17,25.29,25.12,25.24,1820581.0,22.1073,22.2127,22.0634,22.1688,1820581.0
2020-05-27 10:40:00,25.24,25.26,25.1,25.2,1147301.0,22.1688,22.1864,22.0458,22.1337,1147301.0
2020-05-27 10:45:00,25.2,25.21,25.02,25.02,1192632.0,22.1337,22.1424,21.9756,21.9756,1192632.0
2020-05-27 10:50:00,25.02,25.13,24.97,25.08,1748108.0,21.9756,22.0722,21.9316,22.0283,1748108.0
2020-05-27 10:55:00,25.08,25.16,25.0,25.15,867495.0,22.0283,22.0985,21.958,22.0897,867495.0
2020-05-27 11:00:00,25.16,25.36,25.13,25.3,1432986.0,22.0985,22.2742,22.0722,22.2215,1432986.0
2020-05-27 11:05:00,25.3,25.34,25.23,25.33,950279.0,22.2215,22.2566,22.16,22.2478,950279.0
2020-05-27 11:10:00,25.33,25.4,25.3,25.3,1602339.0,22.2478,22.3093,22.2215,22.2215,1602339.0
2020-05-27 11:15:00,25.3,25.38,25.26,25.36,1089391.0,22.2215,22.2918,22.1864,22.2742,1089391.0
2020-05-27 11:20:00,25.36,25.36,25.18,25.2,856366.0,22.2742,22.2742,22.1161,22.1337,856366.0
2020-05-27 11:25:00,25.2,25.35,25.19,25.32,915001.0,22.1337,22.2654,22.1249,22.2391,915001.0
2020-05-27 11:30:00,25.33,25.42,25.31,25.4,1083462.0,22.2478,22.3269,22.2303,22.3093,1083462.0
2020-05-27 11:35:00,25.4,25.46,25.25,25.34,1191992.0,22.3093,22.362,22.1776,22.2566,1191992.0
2020-05-27 11:40:00,25.34,25.4,25.32,25.38,860631.0,22.2566,22.3093,22.2391,22.2918,860631.0
2020-05-27 11:45:00,25.38,25.48,25.38,25.46,1026717.0,22.2918,22.3796,22.2918,22.362,1026717.0
2020-05-27 11:50:00,25.45,25.48,25.39,25.47,786516.0,22.3532,22.3796,22.3005,22.3708,786516.0
2020-05-27 11:55:00,25.46,25.56,25.43,25.55,1378271.0,22.362,22.4499,22.3357,22.4411,1378271.0
2020-05-27 12:00:00,25.56,25.61,25.52,25.57,1646371.0,22.4499,22.4938,22.4147,22.4586,1646371.0
2020-05-27 12:05:00,25.57,25.69,25.53,25.64,1052263.0,22.4586,22.564,22.4235,22.5201,1052263.0
2020-05-27 12:10:00,25.63,25.66,25.58,25.63,671775.0,22.5113,22.5377,22.4674,22.5113,671775.0
2020-05-27 12:15:00,25.63,25.69,25.6,25.68,556792.0,22.5113,22.564,22.485,22.5553,556792.0
2020-05-27 12:20:00,25.68,25.68,25.62,25.65,610074.0,22.5553,22.5553,22.5026,22.5289,610074.0
2020-05-27 12:25:00,25.66,25.68,25.61,25.62,913987.0,22.5377,22.5553,22.4938,22.5026,913987.0
2020-05-27 12:30:00,25.62,25.67,25.58,25.65,674983.0,22.5026,22.5465,22.4674,22.5289,674983.0
2020-05-27 12:35:00,25.65,25.66,25.6,25.63,685252.0,22.5289,22.5377,22.485,22.5113,685252.0
2020-05-27 12:40:00,25.63,25.65,25.56,25.61,597734.0,22.5113,22.5289,22.4499,22.4938,597734.0
2020-05-27 12:45:00,25.61,25.67,25.59,25.65,515072.0,22.4938,22.5465,22.4762,22.5289,515072.0
2020-05-27 12:50:00,25.65,25.69,25.64,25.67,484289.0,22.5289,22.564,22.5201,22.5465,484289.0
2020-05-27 12:55:00,25.67,25.72,25.66,25.67,660279.0,22.5465,22.5904,22.5377,22.5465,660279.0
2020-05-27 13:00:00,25.68,25.71,25.57,25.69,965964.0,22.5553,22.5816,22.4586,22.564,965964.0
2020-05-27 13:05:00,25.7,25.77,25.69,25.74,936153.0,22.5728,22.6343,22.564,22.608,936153.0
2020-05-27 13:10:00,25.73,25.79,25.72,25.79,752454.0,22.5992,22.6519,22.5904,22.6519,752454.0
2020-05-27 13:15:00,25.79,25.79,25.7,25.76,651308.0,22.6519,22.6519,22.5728,22.6255,651308.0
2020-05-27 13:20:00,25.76,25.77,25.7,25.74,653687.0,22.6255,22.6343,22.5728,22.608,653687.0
2020-05-27 13:25:00,25.75,25.78,25.73,25.75,671965.0,22.6167,22.6431,22.5992,22.6167,671965.0
2020-05-27 13:30:00,25.76,25.77,25.7,25.73,856627.0,22.6255,22.6343,22.5728,22.5992,856627.0
2020-05-27 13:35:00,25.72,25.77,25.67,25.77,937958.0,22.5904,22.6343,22.5465,22.6343,937958.0
2020-05-27 13:40:00,25.77,25.77,25.72,25.75,374280.0,22.6343,22.6343,22.5904,22.6167,374280.0
2020-05-27 13:45:00,25.75,25.75,25.7,25.71,431575.0,22.6167,22.6167,22.5728,22.5816,431575.0
2020-05-27 13:50:00,25.71,25.73,25.68,25.72,651560.0,22.5816,22.5992,22.5553,22.5904,651560.0
2020-05-27 13:55:00,25.73,25.75,25.71,25.73,506634.0,22.5992,22.6167,22.5816,22.5992,506634.0
2020-05-27 14:00:00,25.74,25.84,25.73,25.81,1098726.0,22.608,22.6958,22.5992,22.6694,1098726.0
2020-05-27 14:05:00,25.82,25.85,25.8,25.84,461782.0,22.6782,22.7046,22.6607,22.6958,461782.0
2020-05-27 14:10:00,25.84,25.89,25.83,25.87,734925.0,22.6958,22.7397,22.687,22.7221,734925.0
2020-05-27 14:15:00,25.87,25.88,25.84,25.86,622167.0,22.7221,22.7309,22.6958,22.7134,622167.0
2020-05-27 14:20:00,25.86,25.87,25.82,25.85,674165.0,22.7134,22.7221,22.6782,22.7046,674165.0
2020-05-27 14:25:00,25.85,25.88,25.82,25.84,672871.0,22.7046,22.7309,22.6782,22.6958,672871.0
2020-05-27 14:30:00,25.85,25.86,25.8,25.83,1020914.0,22.7046,22.7134,22.6607,22.687,1020914.0
2020-05-27 14:35:00,25.83,25.84,25.78,25.8,654353.0,22.687,22.6958,22.6431,22.6607,654353.0
2020-05-27 14:40:00,25.8,25.83,25.78,25.82,632359.0,22.6607,22.687,22.6431,22.6782,632359.0
2020-05-27 14:45:00,25.81,25.82,25.75,25.77,1066872.0,22.6694,22.6782,22.6167,22.6343,1066872.0
2020-05-27 14:50:00,25.77,25.81,25.75,25.78,729696.0,22.6343,22.6694,22.6167,22.6431,729696.0
2020-05-27 14:55:00,25.77,25.84,25.77,25.81,643769.0,22.6343,22.6958,22.6343,22.6694,643769.0
2020-05-27 15:00:00,25.82,25.87,25.8,25.84,1167458.0,22.6782,22.7221,22.6607,22.6958,1167458.0
2020-05-27 15:05:00,25.84,25.85,25.77,25.83,996649.0,22.6958,22.7046,22.6343,22.687,996649.0
2020-05-27 15:10:00,25.83,25.97,25.82,25.95,1571472.0,22.687,22.81,22.6782,22.7924,1571472.0
2020-05-27 15:15:00,25.95,25.95,25.9,25.92,1241465.0,22.7924,22.7924,22.7485,22.7661,1241465.0
2020-05-27 15:20:00,25.92,25.93,25.86,25.88,923199.0,22.7661,22.7748,22.7134,22.7309,923199.0
2020-05-27 15:25:00,25.88,25.91,25.87,25.89,716062.0,22.7309,22.7573,22.7221,22.7397,716062.0
2020-05-27 15:30:00,25.89,25.9,25.83,25.85,1441077.0,22.7397,22.7485,22.687,22.7046,1441077.0
2020-05-27 15:35:00,25.84,25.87,25.79,25.87,1283173.0,22.6958,22.7221,22.6519,22.7221,1283173.0
2020-05-27 15:40:00,25.87,25.95,25.84,25.92,1334895.0,22.7221,22.7924,22.6958,22.7661,1334895.0
2020-05-27 15:45:00,25.92,25.97,25.9,25.95,1392274.0,22.7661,22.81,22.7485,22.7924,1392274.0
2020-05-27 15:50:00,25.95,26.0,25.89,25.99,2445425.0,22.7924,22.8363,22.7397,22.8275,2445425.0
2020-05-27 15:55:00,25.99,26.0,25.97,25.98,3421642.0,22.8275,22.8363,22.81,22.8188,3421642.0
2020-05-28 09:30:00,26.08,26.14,25.75,25.85,4557121.0,22.9066,22.9593,22.6167,22.7046,4557121.0
2020-05-28 09:35:00,25.85,25.89,25.42,25.45,2562295.0,22.7046,22.7397,22.3269,22.3532,2562295.0
2020-05-28 09:40:00,25.45,25.6,25.34,25.58,2310484.0,22.3532,22.485,22.2566,22.4674,2310484.0
2020-05-28 09:45:00,25.58,25.58,25.34,25.39,2367049.0,22.4674,22.4674,22.2566,22.3005,2367049.0
2020-05-28 09:50:00,25.39,25.6,25.31,25.52,1561639.0,22.3005,22.485,22.2303,22.4147,1561639.0
2020-05-28 09:55:00,25.51,25.59,25.5,25.58,1193288.0,22.4059,22.4762,22.3972,22.4674,1193288.0
2020-05-28 10:00:00,25.59,25.59,25.38,25.42,1317769.0,22.4762,22.4762,22.2918,22.3269,1317769.0
2020-05-28 10:05:00,25.43,25.46,25.3,25.31,1416807.0,22.3357,22.362,22.2215,22.2303,1416807.0
2020-05-28 10:10:00,25.32,25.45,25.31,25.34,1064867.0,22.2391,22.3532,22.2303,22.2566,1064867.0
2020-05-28 10:15:00,25.34,25.35,25.22,25.28,1575683.0,22.2566,22.2654,22.1512,22.2039,1575683.0
2020-05-28 10:20:00,25.28,25.36,25.26,25.3,1372324.0,22.2039,22.2742,22.1864,22.2215,1372324.0
2020-05-28 10:25:00,25.3,25.33,25.22,25.25,779612.0,22.2215,22.2478,22.1512,22.1776,779612.0
2020-05-28 10:30:00,25.26,25.27,25.13,25.18,1296685.0,22.1864,22.1951,22.0722,22.1161,1296685.0
2020-05-28 10:35:00,25.17,25.22,25.09,25.12,1171354.0,22.1073,22.1512,22.037,22.0634,1171354.0
2020-05-28 10:40:00,25.12,25.19,25.05,25.19,1351389.0,22.0634,22.1249,22.0019,22.1249,1351389.0
2020-05-28 10:45:00,25.19,25.2,25.13,25.14,1020332.0,22.1249,22.1337,22.0722,22.081,1020332.0
2020-05-28 10:50:00,25.14,25.15,25.05,25.11,897317.0,22.081,22.0897,22.0019,22.0546,897317.0
2020-05-28 10:55:00,25.11,25.17,25.1,25.14,1002003.0,22.0546,22.1073,22.0458,22.081,1002003.0
2020-05-28 11:00:00,25.14,25.18,25.11,25.17,1638120.0,22.081,22.1161,22.0546,22.1073,1638120.0
2020-05-28 11:05:00,25.18,25.28,25.12,25.2,1522697.0,22.1161,22.2039,22.0634,22.1337,1522697.0
2020-05-28 11:10:00,25.2,25.28,25.19,25.28,787239.0,22.1337,22.2039,22.1249,22.2039,787239.0
2020-05-28 11:15:00,25.28,25.33,25.26,25.31,858954.0,22.2039,22.2478,22.1864,22.2303,858954.0
2020-05-28 11:20:00,25.31,25.31,25.2,25.24,1038870.0,22.2303,22.2303,22.1337,22.1688,1038870.0
2020-05-28 11:25:00,25.23,25.27,25.17,25.26,698256.0,22.16,22.1951,22.1073,22.1864,698256.0
2020-05-28 11:30:00,25.26,25.32,25.22,25.23,757144.0,22.1864,22.2391,22.1512,22.16,757144.0
2020-05-28 11:35:00,25.23,25.26,25.2,25.23,583487.0,22.16,22.1864,22.1337,22.16,583487.0
2020-05-28 11:40:00,25.23,25.27,25.19,25.22,680869.0,22.16,22.1951,22.1249,22.1512,680869.0
2020-05-28 11:45:00,25.22,25.25,25.19,25.21,432979.0,22.1512,22.1776,22.1249,22.1424,432979.0
2020-05-28 11:50:00,25.22,25.25,25.19,25.24,417108.0,22.1512,22.1776,22.1249,22.1688,417108.0
2020-05-28 11:55:00,25.25,25.27,25.21,25.22,372429.0,22.1776,22.1951,22.1424,22.1512,372429.0
2020-05-28 12:00:00,25.21,25.25,25.18,25.19,484438.0,22.1424,22.1776,22.1161,22.1249,484438.0
2020-05-28 12:05:00,25.2,25.25,25.18,25.25,443262.0,22.1337,22.1776,22.1161,22.1776,443262.0
2020-05-28 12:10:00,25.24,25.25,25.21,25.22,521400.0,22.1688,22.1776,22.1424,22.1512,521400.0
2020-05-28 12:15:00,25.22,25.24,25.17,25.19,794385.0,22.1512,22.1688,22.1073,22.1249,794385.0
2020-05-28 12:20:00,25.19,25.24,25.18,25.22,380090.0,22.1249,22.1688,22.1161,22.1512,380090.0
2020-05-28 12:25:00,25.22,25.24,25.16,25.2,461077.0,22.1512,22.1688,22.0985,22.1337,461077.0
2020-05-28 12:30:00,25.2,25.21,25.16,25.2,395617.0,22.1337,22.1424,22.0985,22.1337,395617.0
2020-05-28 12:35:00,25.2,25.3,25.19,25.29,678396.0,22.1337,22.2215,22.1249,22.2127,678396.0
2020-05-28 12:40:00,25.29,25.34,25.28,25.29,981893.0,22.2127,22.2566,22.2039,22.2127,981893.0
2020-05-28 12:45:00,25.29,25.31,25.25,25.28,747332.0,22.2127,22.2303,22.1776,22.2039,747332.0
2020-05-28 12:50:00,25.28,25.32,25.25,25.27,554510.0,22.2039,22.2391,22.1776,22.1951,554510.0
2020-05-28 12:55:00,25.27,25.33,25.26,25.33,405269.0,22.1951,22.2478,22.1864,22.2478,405269.0
2020-05-28 13:00:00,25.32,25.36,25.31,25.33,572205.0,22.2391,22.2742,22.2303,22.2478,572205.0
2020-05-28 13:05:00,25.34,25.34,25.3,25.32,505855.0,22.2566,22.2566,22.2215,22.2391,505855.0
2020-05-28 13:10:00,25.32,25.32,25.23,25.3,714541.0,22.2391,22.2391,22.16,22.2215,714541.0
2020-05-28 13:15:00,25.29,25.31,25.25,25.26,480460.0,22.2127,22.2303,22.1776,22.1864,480460.0
2020-05-28 13:20:00,25.26,25.28,25.22,25.26,491231.0,22.1864,22.2039,22.1512,22.1864,491231.0
2020-05-28 13:25:00,25.27,25.32,25.25,25.31,354288.0,22.1951,22.2391,22.1776,22.2303,354288.0
2020-05-28 13:30:00,25.31,25.34,25.28,25.32,352250.0,22.2303,22.2566,22.2039,22.2391,352250.0
2020-05-28 13:35:00,25.32,25.35,25.3,25.33,370193.0,22.2391,22.2654,22.2215,22.2478,370193.0
2020-05-28 13:40:00,25.32,25.35,25.31,25.33,436820.0,22.2391,22.2654,22.2303,22.2478,436820.0
2020-05-28 13:45:00,25.33,25.35,25.29,25.32,498621.0,22.2478,22.2654,22.2127,22.2391,498621.0
2020-05-28 13:50:00,25.31,25.33,25.28,25.32,681324.0,22.2303,22.2478,22.2039,22.2391,681324.0
2020-05-28 13:55:00,25.32,25.35,25.3,25.34,543786.0,22.2391,22.2654,22.2215,22.2566,543786.0
2020-05-28 14:00:00,25.34,25.35,25.3,25.3,425114.0,22.2566,22.2654,22.2215,22.2215,425114.0
2020-05-28 14:05:00,25.3,25.32,25.27,25.29,464921.0,22.2215,22.2391,22.1951,22.2127,464921.0
2020-05-28 14:10:00,25.29,25.29,25.25,25.28,471939.0,22.2127,22.2127,22.1776,22.2039,471939.0
2020-05-28 14:15:00,25.28,25.3,25.27,25.27,431873.0,22.2039,22.2215,22.1951,22.1951,431873.0
2020-05-28 14:20:00,25.28,25.3,25.26,25.27,370731.0,22.2039,22.2215,22.1864,22.1951,370731.0
2020-05-28 14:25:00,25.27,25.28,25.21,25.24,550818.0,22.1951,22.2039,22.1424,22.1688,550818.0
2020-05-28 14:30:00,25.24,25.29,25.23,25.27,565617.0,22.1688,22.2127,22.16,22.1951,565617.0
2020-05-28 14:35:00,25.27,25.31,25.25,25.26,583320.0,22.1951,22.2303,22.1776,22.1864,583320.0
2020-05-28 14:40:00,25.26,25.27,25.21,25.24,451859.0,22.1864,22.1951,22.1424,22.1688,451859.0
2020-05-28 14:45:00,25.24,25.28,25.21,25.28,341801.0,22.1688,22.2039,22.1424,22.2039,341801.0
2020-05-28 14:50:00,25.28,25.29,25.26,25.28,395308.0,22.2039,22.2127,22.1864,22.2039,395308.0
2020-05-28 14:55:00,25.28,25.34,25.25,25.32,506192.0,22.2039,22.2566,22.1776,22.2391,506192.0
2020-05-28 15:00:00,25.32,25.35,25.29,25.33,765947.0,22.2391,22.2654,22.2127,22.2478,765947.0
2020-05-28 15:05:00,25.33,25.33,25.28,25.3,296979.0,22.2478,22.2478,22.2039,22.2215,296979.0
2020-05-28 15:10:00,25.3,25.34,25.26,25.33,473017.0,22.2215,22.2566,22.1864,22.2478,473017.0
2020-05-28 15:15:00,25.33,25.33,25.22,25.24,1259266.0,22.2478,22.2478,22.1512,22.1688,1259266.0
2020-05-28 15:20:00,25.24,25.27,25.22,25.25,771244.0,22.1688,22.1951,22.1512,22.1776,771244.0
2020-05-28 15:25:00,25.24,25.26,25.16,25.17,1203304.0,22.1688,22.1864,22.0985,22.1073,1203304.0
2020-05-28 15:30:00,25.16,25.2,25.02,25.07,2247237.0,22.0985,22.1337,21.9756,22.0195,2247237.0
2020-05-28 15:35:00,25.06,25.08,25.02,25.04,987954.0,22.0107,22.0283,21.9756,21.9931,987954.0
2020-05-28 15:40:00,25.03,25.04,24.96,24.96,1676960.0,21.9843,21.9931,21.9229,21.9229,1676960.0
2020-05-28 15:45:00,24.96,24.97,24.81,24.83,1928848.0,21.9229,21.9316,21.7911,21.8087,1928848.0
2020-05-28 15:50:00,24.82,24.86,24.79,24.85,2580374.0,21.7999,21.835,21.7736,21.8263,2580374.0
2020-05-28 15:55:00,24.85,24.94,24.84,24.87,3741749.0,21.8263,21.9053,21.8175,21.8438,3741749.0
2020-05-29 09:30:00,24.42,24.47,24.22,24.36,3007028.0,21.4486,21.4925,21.2729,21.3959,3007028.0
2020-05-29 09:35:00,24.35,24.53,24.31,24.46,2143972.0,21.3871,21.5452,21.352,21.4837,2143972.0
2020-05-29 09:40:00,24.45,24.47,24.34,24.38,1034348.0,21.4749,21.4925,21.3783,21.4134,1034348.0
2020-05-29 09:45:00,24.38,24.6,24.37,24.54,1159556.0,21.4134,21.6067,21.4047,21.554,1159556.0
2020-05-29 09:50:00,24.53,24.56,24.44,24.45,888957.0,21.5452,21.5715,21.4661,21.4749,888957.0
2020-05-29 09:55:00,24.45,24.51,24.39,24.46,880435.0,21.4749,21.5276,21.4222,21.4837,880435.0
2020-05-29 10:00:00,24.46,24.47,24.4,24.43,520013.0,21.4837,21.4925,21.431,21.4574,520013.0
2020-05-29 10:05:00,24.43,24.44,24.35,24.39,557980.0,21.4574,21.4661,21.3871,21.4222,557980.0
2020-05-29 10:10:00,24.39,24.6,24.38,24.59,958533.0,21.4222,21.6067,21.4134,21.5979,958533.0
2020-05-29 10:15:00,24.6,24.78,24.54,24.78,1061778.0,21.6067,21.7648,21.554,21.7648,1061778.0
2020-05-29 10:20:00,24.77,24.91,24.76,24.82,1344119.0,21.756,21.879,21.7472,21.7999,1344119.0
2020-05-29 10:25:00,24.82,24.82,24.6,24.7,921622.0,21.7999,21.7999,21.6067,21.6945,921622.0
2020-05-29 10:30:00,24.7,24.76,24.59,24.62,797190.0,21.6945,21.7472,21.5979,21.6242,797190.0
2020-05-29 10:35:00,24.62,24.62,24.52,24.54,989678.0,21.6242,21.6242,21.5364,21.554,989678.0
2020-05-29 10:40:00,24.53,24.58,24.52,24.55,608096.0,21.5452,21.5891,21.5364,21.5628,608096.0
2020-05-29 10:45:00,24.55,24.57,24.48,24.54,614129.0,21.5628,21.5803,21.5013,21.554,614129.0
2020-05-29 10:50:00,24.55,24.59,24.45,24.46,671453.0,21.5628,21.5979,21.4749,21.4837,671453.0
2020-05-29 10:55:00,24.46,24.51,24.44,24.46,456808.0,21.4837,21.5276,21.4661,21.4837,456808.0
2020-05-29 11:00:00,24.46,24.53,24.45,24.46,431694.0,21.4837,21.5452,21.4749,21.4837,431694.0
2020-05-29 11:05:00,24.47,24.53,24.46,24.48,373882.0,21.4925,21.5452,21.4837,21.5013,373882.0
2020-05-29 11:10:00,24.47,24.54,24.47,24.52,433407.0,21.4925,21.554,21.4925,21.5364,433407.0
2020-05-29 11:15:00,24.53,24.55,24.46,24.5,547980.0,21.5452,21.5628,21.4837,21.5188,547980.0
2020-05-29 11:20:00,24.51,24.57,24.48,24.53,431196.0,21.5276,21.5803,21.5013,21.5452,431196.0
2020-05-29 11:25:00,24.53,24.54,24.45,24.46,507630.0,21.5452,21.554,21.4749,21.4837,507630.0
2020-05-29 11:30:00,24.46,24.48,24.43,24.44,386977.0,21.4837,21.5013,21.4574,21.4661,386977.0
2020-05-29 11:35:00,24.43,24.55,24.43,24.53,637506.0,21.4574,21.5628,21.4574,21.5452,637506.0
2020-05-29 11:40:00,24.53,24.55,24.48,24.48,312320.0,21.5452,21.5628,21.5013,21.5013,312320.0
2020-05-29 11:45:00,24.48,24.52,24.43,24.52,445702.0,21.5013,21.5364,21.4574,21.5364,445702.0
2020-05-29 11:50:00,24.52,24.54,24.45,24.45,279375.0,21.5364,21.554,21.4749,21.4749,279375.0
2020-05-29 11:55:00,24.45,24.5,24.44,24.44,388930.0,21.4749,21.5188,21.4661,21.4661,388930.0
2020-05-29 12:00:00,24.45,24.48,24.44,24.46,205791.0,21.4749,21.5013,21.4661,21.4837,205791.0
2020-05-29 12:05:00,24.46,24.48,24.43,24.44,356863.0,21.4837,21.5013,21.4574,21.4661,356863.0
2020-05-29 12:10:00,24.43,24.46,24.41,24.42,375926.0,21.4574,21.4837,21.4398,21.4486,375926.0
2020-05-29 12:15:00,24.42,24.43,24.38,24.39,362606.0,21.4486,21.4574,21.4134,21.4222,362606.0
2020-05-29 12:20:00,24.39,24.41,24.36,24.39,443455.0,21.4222,21.4398,21.3959,21.4222,443455.0
2020-05-29 12:25:00,24.39,24.43,24.38,24.41,437479.0,21.4222,21.4574,21.4134,21.4398,437479.0
2020-05-29 12:30:00,24.4,24.41,24.36,24.37,331597.0,21.431,21.4398,21.3959,21.4047,331597.0
2020-05-29 12:35:00,24.38,24.42,24.37,24.42,172080.0,21.4134,21.4486,21.4047,21.4486,172080.0
2020-05-29 12:40:00,24.42,24.42,24.33,24.36,395976.0,21.4486,21.4486,21.3695,21.3959,395976.0
2020-05-29 12:45:00,24.35,24.36,24.33,24.34,299055.0,21.3871,21.3959,21.3695,21.3783,299055.0
2020-05-29 12:50:00,24.33,24.37,24.26,24.3,648254.0,21.3695,21.4047,21.308,21.3432,648254.0
2020-05-29 12:55:00,24.29,24.53,24.28,24.45,1166178.0,21.3344,21.5452,21.3256,21.4749,1166178.0
2020-05-29 13:00:00,24.45,24.48,24.41,24.42,319122.0,21.4749,21.5013,21.4398,21.4486,319122.0
2020-05-29 13:05:00,24.43,24.46,24.39,24.42,268008.0,21.4574,21.4837,21.4222,21.4486,268008.0
2020-05-29 13:10:00,24.42,24.46,24.39,24.42,218621.0,21.4486,21.4837,21.4222,21.4486,218621.0
2020-05-29 13:15:00,24.42,24.46,24.4,24.44,326766.0,21.4486,21.4837,21.431,21.4661,326766.0
2020-05-29 13:20:00,24.43,24.46,24.41,24.44,285946.0,21.4574,21.4837,21.4398,21.4661,285946.0
2020-05-29 13:25:00,24.45,24.45,24.41,24.42,204010.0,21.4749,21.4749,21.4398,21.4486,204010.0
2020-05-29 13:30:00,24.42,24.45,24.41,24.43,308300.0,21.4486,21.4749,21.4398,21.4574,308300.0
2020-05-29 13:35:00,24.43,24.43,24.37,24.39,321058.0,21.4574,21.4574,21.4047,21.4222,321058.0
2020-05-29 13:40:00,24.38,24.4,24.35,24.37,240592.0,21.4134,21.431,21.3871,21.4047,240592.0
2020-05-29 13:45:00,24.37,24.4,24.34,24.37,336617.0,21.4047,21.431,21.3783,21.4047,336617.0
2020-05-29 13:50:00,24.37,24.39,24.34,24.38,288617.0,21.4047,21.4222,21.3783,21.4134,288617.0
2020-05-29 13:55:00,24.39,24.41,24.37,24.38,295553.0,21.4222,21.4398,21.4047,21.4134,295553.0
2020-05-29 14:00:00,24.38,24.4,24.34,24.34,273133.0,21.4134,21.431,21.3783,21.3783,273133.0
2020-05-29 14:05:00,24.34,24.5,24.31,24.48,781283.0,21.3783,21.5188,21.352,21.5013,781283.0
2020-05-29 14:10:00,24.48,24.52,24.4,24.4,486738.0,21.5013,21.5364,21.431,21.431,486738.0
2020-05-29 14:15:00,24.41,24.49,24.37,24.47,486666.0,21.4398,21.5101,21.4047,21.4925,486666.0
2020-05-29 14:20:00,24.47,24.49,24.42,24.47,493056.0,21.4925,21.5101,21.4486,21.4925,493056.0
2020-05-29 14:25:00,24.46,24.55,24.45,24.54,457043.0,21.4837,21.5628,21.4749,21.554,457043.0
2020-05-29 14:30:00,24.54,24.54,24.48,24.5,554212.0,21.554,21.554,21.5013,21.5188,554212.0
2020-05-29 14:35:00,24.5,24.52,24.42,24.44,442217.0,21.5188,21.5364,21.4486,21.4661,442217.0
2020-05-29 14:40:00,24.44,24.47,24.39,24.4,391744.0,21.4661,21.4925,21.4222,21.431,391744.0
2020-05-29 14:45:00,24.39,24.41,24.32,24.32,571484.0,21.4222,21.4398,21.3607,21.3607,571484.0
2020-05-29 14:50:00,24.33,24.33,24.18,24.3,1574820.0,21.3695,21.3695,21.2378,21.3432,1574820.0
2020-05-29 14:55:00,24.31,24.58,24.25,24.57,1399710.0,21.352,21.5891,21.2993,21.5803,1399710.0
2020-05-29 15:00:00,24.57,24.71,24.57,24.7,1606167.0,21.5803,21.7033,21.5803,21.6945,1606167.0
2020-05-29 15:05:00,24.71,24.71,24.58,24.59,932818.0,21.7033,21.7033,21.5891,21.5979,932818.0
2020-05-29 15:10:00,24.58,24.68,24.54,24.57,1013600.0,21.5891,21.6769,21.554,21.5803,1013600.0
2020-05-29 15:15:00,24.57,24.58,24.5,24.52,815028.0,21.5803,21.5891,21.5188,21.5364,815028.0
2020-05-29 15:20:00,24.52,24.6,24.49,24.59,775550.0,21.5364,21.6067,21.5101,21.5979,775550.0
2020-05-29 15:25:00,24.59,24.59,24.49,24.51,871393.0,21.5979,21.5979,21.5101,21.5276,871393.0
2020-05-29 15:30:00,24.5,24.55,24.46,24.48,954351.0,21.5188,21.5628,21.4837,21.5013,954351.0
2020-05-29 15:35:00,24.48,24.5,24.38,24.43,995510.0,21.5013,21.5188,21.4134,21.4574,995510.0
2020-05-29 15:40:00,24.43,24.43,24.35,24.39,1362177.0,21.4574,21.4574,21.3871,21.4222,1362177.0
2020-05-29 15:45:00,24.39,24.4,24.27,24.28,1843165.0,21.4222,21.431,21.3168,21.3256,1843165.0
2020-05-29 15:50:00,24.29,24.38,24.19,24.26,3778308.0,21.3344,21.4134,21.2466,21.308,3778308.0
2020-05-29 15:55:00,24.26,24.26,24.06,24.09,8610804.0,21.308,21.308,21.1324,21.1587,8610804.0
2020-06-01 09:30:00,24.28,24.28,24.05,24.11,2580377.0,21.3256,21.3256,21.1236,21.1763,2580377.0
2020-06-01 09:35:00,24.1,24.31,24.07,24.3,1321970.0,21.1675,21.352,21.1412,21.3432,1321970.0
2020-06-01 09:40:00,24.3,24.36,24.27,24.33,1562694.0,21.3432,21.3959,21.3168,21.3695,1562694.0
2020-06-01 09:45:00,24.32,24.41,24.31,24.39,2118699.0,21.3607,21.4398,21.352,21.4222,2118699.0
2020-06-01 09:50:00,24.39,24.45,24.35,24.44,1212171.0,21.4222,21.4749,21.3871,21.4661,1212171.0
2020-06-01 09:55:00,24.44,24.5,24.38,24.5,731421.0,21.4661,21.5188,21.4134,21.5188,731421.0
2020-06-01 10:00:00,24.5,24.63,24.46,24.57,1275418.0,21.5188,21.633,21.4837,21.5803,1275418.0
2020-06-01 10:05:00,24.57,24.68,24.56,24.67,955538.0,21.5803,21.6769,21.5715,21.6682,955538.0
2020-06-01 10:10:00,24.67,24.7,24.6,24.66,755702.0,21.6682,21.6945,21.6067,21.6594,755702.0
2020-06-01 10:15:00,24.67,24.76,24.63,24.75,810981.0,21.6682,21.7472,21.633,21.7384,810981.0
2020-06-01 10:20:00,24.76,24.85,24.73,24.84,1219966.0,21.7472,21.8263,21.7209,21.8175,1219966.0
2020-06-01 10:25:00,24.84,24.85,24.71,24.77,815520.0,21.8175,21.8263,21.7033,21.756,815520.0
2020-06-01 10:30:00,24.77,24.82,24.75,24.8,832489.0,21.756,21.7999,21.7384,21.7823,832489.0
2020-06-01 10:35:00,24.8,24.87,24.78,24.87,810192.0,21.7823,21.8438,21.7648,21.8438,810192.0
2020-06-01 10:40:00,24.87,24.87,24.81,24.86,550458.0,21.8438,21.8438,21.7911,21.835,550458.0
2020-06-01 10:45:00,24.87,24.87,24.79,24.83,785870.0,21.8438,21.8438,21.7736,21.8087,785870.0
2020-06-01 10:50:00,24.84,24.84,24.75,24.8,588703.0,21.8175,21.8175,21.7384,21.7823,588703.0
2020-06-01 10:55:00,24.81,24.85,24.78,24.8,651042.0,21.7911,21.8263,21.7648,21.7823,651042.0
2020-06-01 11:00:00,24.8,24.83,24.68,24.69,1049256.0,21.7823,21.8087,21.6769,21.6857,1049256.0
2020-06-01 11:05:00,24.69,24.76,24.68,24.71,542745.0,21.6857,21.7472,21.6769,21.7033,542745.0
2020-06-01 11:10:00,24.71,24.76,24.66,24.73,703530.0,21.7033,21.7472,21.6594,21.7209,703530.0
2020-06-01 11:15:00,24.73,24.82,24.72,24.8,642828.0,21.7209,21.7999,21.7121,21.7823,642828.0
2020-06-01 11:20:00,24.8,24.84,24.76,24.77,474507.0,21.7823,21.8175,21.7472,21.756,474507.0
2020-06-01 11:25:00,24.76,24.77,24.68,24.69,541655.0,21.7472,21.756,21.6769,21.6857,541655.0
2020-06-01 11:30:00,24.69,24.7,24.62,24.66,596228.0,21.6857,21.6945,21.6242,21.6594,596228.0
2020-06-01 11:35:00,24.66,24.76,24.64,24.76,514976.0,21.6594,21.7472,21.6418,21.7472,514976.0
2020-06-01 11:40:00,24.75,24.79,24.72,24.75,571235.0,21.7384,21.7736,21.7121,21.7384,571235.0
2020-06-01 11:45:00,24.76,24.77,24.71,24.76,554181.0,21.7472,21.756,21.7033,21.7472,554181.0
2020-06-01 11:50:00,24.75,24.76,24.71,24.71,512744.0,21.7384,21.7472,21.7033,21.7033,512744.0
2020-06-01 11:55:00,24.71,24.72,24.68,24.69,428097.0,21.7033,21.7121,21.6769,21.6857,428097.0
2020-06-01 12:00:00,24.7,24.71,24.65,24.69,453034.0,21.6945,21.7033,21.6506,21.6857,453034.0
2020-06-01 12:05:00,24.69,24.73,24.67,24.72,461754.0,21.6857,21.7209,21.6682,21.7121,461754.0
2020-06-01 12:10:00,24.71,24.72,24.69,24.71,365056.0,21.7033,21.7121,21.6857,21.7033,365056.0
2020-06-01 12:15:00,24.71,24.71,24.66,24.67,337601.0,21.7033,21.7033,21.6594,21.6682,337601.0
2020-06-01 12:20:00,24.67,24.67,24.62,24.63,474099.0,21.6682,21.6682,21.6242,21.633,474099.0
2020-06-01 12:25:00,24.63,24.65,24.59,24.62,464846.0,21.633,21.6506,21.5979,21.6242,464846.0
2020-06-01 12:30:00,24.62,24.66,24.61,24.65,543208.0,21.6242,21.6594,21.6155,21.6506,543208.0
2020-06-01 12:35:00,24.65,24.66,24.61,24.62,343418.0,21.6506,21.6594,21.6155,21.6242,343418.0
2020-06-01 12:40:00,24.62,24.62,24.59,24.6,391806.0,21.6242,21.6242,21.5979,21.6067,391806.0
2020-06-01 12:45:00,24.6,24.63,24.57,24.6,396712.0,21.6067,21.633,21.5803,21.6067,396712.0
2020-06-01 12:50:00,24.6,24.61,24.55,24.55,297187.0,21.6067,21.6155,21.5628,21.5628,297187.0
2020-06-01 12:55:00,24.55,24.59,24.52,24.58,381295.0,21.5628,21.5979,21.5364,21.5891,381295.0
2020-06-01 13:00:00,24.58,24.64,24.57,24.62,595372.0,21.5891,21.6418,21.5803,21.6242,595372.0
2020-06-01 13:05:00,24.61,24.63,24.59,24.61,713732.0,21.6155,21.633,21.5979,21.6155,713732.0
2020-06-01 13:10:00,24.61,24.65,24.59,24.64,489785.0,21.6155,21.6506,21.5979,21.6418,489785.0
2020-06-01 13:15:00,24.64,24.69,24.63,24.68,542680.0,21.6418,21.6857,21.633,21.6769,542680.0
2020-06-01 13:20:00,24.67,24.72,24.66,24.71,550674.0,21.6682,21.7121,21.6594,21.7033,550674.0
2020-06-01 13:25:00,24.71,24.73,24.66,24.68,394594.0,21.7033,21.7209,21.6594,21.6769,394594.0
2020-06-01 13:30:00,24.68,24.73,24.66,24.67,527982.0,21.6769,21.7209,21.6594,21.6682,527982.0
2020-06-01 13:35:00,24.67,24.71,24.66,24.7,582339.0,21.6682,21.7033,21.6594,21.6945,582339.0
2020-06-01 13:40:00,24.7,24.77,24.69,24.74,651481.0,21.6945,21.756,21.6857,21.7296,651481.0
2020-06-01 13:45:00,24.75,24.75,24.7,24.7,317509.0,21.7384,21.7384,21.6945,21.6945,317509.0
2020-06-01 13:50:00,24.71,24.73,24.69,24.7,295861.0,21.7033,21.7209,21.6857,21.6945,295861.0
2020-06-01 13:55:00,24.69,24.7,24.65,24.68,367177.0,21.6857,21.6945,21.6506,21.6769,367177.0
2020-06-01 14:00:00,24.68,24.68,24.63,24.67,320194.0,21.6769,21.6769,21.633,21.6682,320194.0
2020-06-01 14:05:00,24.67,24.67,24.62,24.62,384236.0,21.6682,21.6682,21.6242,21.6242,384236.0
2020-06-01 14:10:00,24.63,24.65,24.6,24.62,498074.0,21.633,21.6506,21.6067,21.6242,498074.0
2020-06-01 14:15:00,24.62,24.65,24.58,24.63,713389.0,21.6242,21.6506,21.5891,21.633,713389.0
2020-06-01 14:20:00,24.63,24.66,24.61,24.61,449598.0,21.633,21.6594,21.6155,21.6155,449598.0
2020-06-01 14:25:00,24.61,24.62,24.52,24.53,458064.0,21.6155,21.6242,21.5364,21.5452,458064.0
2020-06-01 14:30:00,24.53,24.56,24.5,24.5,517270.0,21.5452,21.5715,21.5188,21.5188,517270.0
2020-06-01 14:35:00,24.51,24.56,24.48,24.54,616088.0,21.5276,21.5715,21.5013,21.554,616088.0
2020-06-01 14:40:00,24.53,24.55,24.5,24.55,319270.0,21.5452,21.5628,21.5188,21.5628,319270.0
2020-06-01 14:45:00,24.55,24.58,24.52,24.57,319221.0,21.5628,21.5891,21.5364,21.5803,319221.0
2020-06-01 14:50:00,24.56,24.59,24.55,24.58,418173.0,21.5715,21.5979,21.5628,21.5891,418173.0
2020-06-01 14:55:00,24.58,24.61,24.57,24.59,428901.0,21.5891,21.6155,21.5803,21.5979,428901.0
2020-06-01 15:00:00,24.59,24.63,24.59,24.62,284828.0,21.5979,21.633,21.5979,21.6242,284828.0
2020-06-01 15:05:00,24.61,24.62,24.56,24.57,410728.0,21.6155,21.6242,21.5715,21.5803,410728.0
2020-06-01 15:10:00,24.56,24.57,24.49,24.5,729967.0,21.5715,21.5803,21.5101,21.5188,729967.0
2020-06-01 15:15:00,24.5,24.53,24.47,24.52,422755.0,21.5188,21.5452,21.4925,21.5364,422755.0
2020-06-01 15:20:00,24.51,24.56,24.51,24.54,360736.0,21.5276,21.5715,21.5276,21.554,360736.0
2020-06-01 15:25:00,24.55,24.58,24.53,24.55,335008.0,21.5628,21.5891,21.5452,21.5628,335008.0
2020-06-01 15:30:00,24.55,24.65,24.54,24.63,738743.0,21.5628,21.6506,21.554,21.633,738743.0
2020-06-01 15:35:00,24.63,24.64,24.57,24.62,574789.0,21.633,21.6418,21.5803,21.6242,574789.0
2020-06-01 15:40:00,24.62,24.63,24.57,24.61,947736.0,21.6242,21.633,21.5803,21.6155,947736.0
2020-06-01 15:45:00,24.6,24.64,24.59,24.61,764607.0,21.6067,21.6418,21.5979,21.6155,764607.0
2020-06-01 15:50:00,24.61,24.67,24.6,24.64,1324847.0,21.6155,21.6682,21.6067,21.6418,1324847.0
2020-06-01 15:55:00,24.64,24.67,24.61,24.63,2072295.0,21.6418,21.6682,21.6155,21.633,2072295.0
2020-06-02 09:30:00,24.96,25.19,24.91,25.17,2540295.0,21.9229,22.1249,21.879,22.1073,2540295.0
2020-06-02 09:35:00,25.17,25.21,25.01,25.04,1634865.0,22.1073,22.1424,21.9668,21.9931,1634865.0
2020-06-02 09:40:00,25.04,25.18,25.01,25.17,1311609.0,21.9931,22.1161,21.9668,22.1073,1311609.0
2020-06-02 09:45:00,25.16,25.24,25.15,25.23,1483982.0,22.0985,22.1688,22.0897,22.16,1483982.0
2020-06-02 09:50:00,25.23,25.36,25.2,25.35,2198040.0,22.16,22.2742,22.1337,22.2654,2198040.0
2020-06-02 09:55:00,25.35,25.39,25.25,25.27,1075572.0,22.2654,22.3005,22.1776,22.1951,1075572.0
2020-06-02 10:00:00,25.27,25.3,25.21,25.24,923219.0,22.1951,22.2215,22.1424,22.1688,923219.0
2020-06-02 10:05:00,25.24,25.33,25.23,25.26,940125.0,22.1688,22.2478,22.16,22.1864,940125.0
2020-06-02 10:10:00,25.25,25.28,25.2,25.25,980233.0,22.1776,22.2039,22.1337,22.1776,980233.0
2020-06-02 10:15:00,25.25,25.26,25.14,25.2,754794.0,22.1776,22.1864,22.081,22.1337,754794.0
2020-06-02 10:20:00,25.21,25.26,25.2,25.21,779301.0,22.1424,22.1864,22.1337,22.1424,779301.0
2020-06-02 10:25:00,25.22,25.27,25.21,25.26,928382.0,22.1512,22.1951,22.1424,22.1864,928382.0
2020-06-02 10:30:00,25.26,25.28,25.22,25.23,981457.0,22.1864,22.2039,22.1512,22.16,981457.0
2020-06-02 10:35:00,25.24,25.27,25.22,25.24,587984.0,22.1688,22.1951,22.1512,22.1688,587984.0
2020-06-02 10:40:00,25.23,25.25,25.19,25.19,424508.0,22.16,22.1776,22.1249,22.1249,424508.0
2020-06-02 10:45:00,25.19,25.2,25.07,25.08,888723.0,22.1249,22.1337,22.0195,22.0283,888723.0
2020-06-02 10:50:00,25.08,25.08,25.0,25.01,1244851.0,22.0283,22.0283,21.958,21.9668,1244851.0
2020-06-02 10:55:00,25.01,25.09,25.0,25.08,737337.0,21.9668,22.037,21.958,22.0283,737337.0
2020-06-02 11:00:00,25.08,25.1,24.96,25.02,917931.0,22.0283,22.0458,21.9229,21.9756,917931.0
2020-06-02 11:05:00,25.02,25.04,24.93,24.95,666066.0,21.9756,21.9931,21.8965,21.9141,666066.0
2020-06-02 11:10:00,24.96,25.02,24.94,24.98,763587.0,21.9229,21.9756,21.9053,21.9404,763587.0
2020-06-02 11:15:00,24.99,25.03,24.97,24.99,954794.0,21.9492,21.9843,21.9316,21.9492,954794.0
2020-06-02 11:20:00,24.99,25.0,24.96,24.98,542488.0,21.9492,21.958,21.9229,21.9404,542488.0
2020-06-02 11:25:00,24.99,25.02,24.95,24.98,483095.0,21.9492,21.9756,21.9141,21.9404,483095.0
2020-06-02 11:30:00,24.98,25.01,24.92,24.94,355034.0,21.9404,21.9668,21.8877,21.9053,355034.0
2020-06-02 11:35:00,24.95,24.99,24.92,24.96,394389.0,21.9141,21.9492,21.8877,21.9229,394389.0
2020-06-02 11:40:00,24.96,25.0,24.96,24.97,360993.0,21.9229,21.958,21.9229,21.9316,360993.0
2020-06-02 11:45:00,24.97,25.01,24.91,24.97,490409.0,21.9316,21.9668,21.879,21.9316,490409.0
2020-06-02 11:50:00,24.97,25.04,24.96,25.03,334485.0,21.9316,21.9931,21.9229,21.9843,334485.0
2020-06-02 11:55:00,25.03,25.03,24.94,24.96,472103.0,21.9843,21.9843,21.9053,21.9229,472103.0
2020-06-02 12:00:00,24.96,24.96,24.89,24.91,336831.0,21.9229,21.9229,21.8614,21.879,336831.0
2020-06-02 12:05:00,24.91,24.93,24.89,24.9,260650.0,21.879,21.8965,21.8614,21.8702,260650.0
2020-06-02 12:10:00,24.89,24.95,24.89,24.95,637530.0,21.8614,21.9141,21.8614,21.9141,637530.0
2020-06-02 12:15:00,24.95,24.95,24.88,24.88,478334.0,21.9141,21.9141,21.8526,21.8526,478334.0
2020-06-02 12:20:00,24.88,24.93,24.84,24.92,765405.0,21.8526,21.8965,21.8175,21.8877,765405.0
2020-06-02 12:25:00,24.92,25.02,24.91,25.0,871287.0,21.8877,21.9756,21.879,21.958,871287.0
2020-06-02 12:30:00,25.0,25.01,24.95,24.98,372216.0,21.958,21.9668,21.9141,21.9404,372216.0
2020-06-02 12:35:00,24.98,24.99,24.95,24.96,281579.0,21.9404,21.9492,21.9141,21.9229,281579.0
2020-06-02 12:40:00,24.96,25.02,24.96,25.01,399110.0,21.9229,21.9756,21.9229,21.9668,399110.0
2020-06-02 12:45:00,25.02,25.07,25.01,25.02,646583.0,21.9756,22.0195,21.9668,21.9756,646583.0
2020-06-02 12:50:00,25.03,25.03,24.95,24.96,748548.0,21.9843,21.9843,21.9141,21.9229,748548.0
2020-06-02 12:55:00,24.96,25.01,24.93,24.95,612469.0,21.9229,21.9668,21.8965,21.9141,612469.0
2020-06-02 13:00:00,24.95,25.0,24.94,25.0,282461.0,21.9141,21.958,21.9053,21.958,282461.0
2020-06-02 13:05:00,25.0,25.05,24.99,25.04,324615.0,21.958,22.0019,21.9492,21.9931,324615.0
2020-06-02 13:10:00,25.03,25.05,24.99,25.04,326040.0,21.9843,22.0019,21.9492,21.9931,326040.0
2020-06-02 13:15:00,25.03,25.04,25.0,25.01,282539.0,21.9843,21.9931,21.958,21.9668,282539.0
2020-06-02 13:20:00,25.01,25.02,24.98,25.01,381285.0,21.9668,21.9756,21.9404,21.9668,381285.0
2020-06-02 13:25:00,25.01,25.03,24.98,25.01,324788.0,21.9668,21.9843,21.9404,21.9668,324788.0
2020-06-02 13:30:00,25.02,25.03,24.99,25.02,342396.0,21.9756,21.9843,21.9492,21.9756,342396.0
2020-06-02 13:35:00,25.02,25.03,24.98,25.0,385515.0,21.9756,21.9843,21.9404,21.958,385515.0
2020-06-02 13:40:00,25.0,25.02,24.98,24.98,201773.0,21.958,21.9756,21.9404,21.9404,201773.0
2020-06-02 13:45:00,24.98,24.98,24.91,24.93,523244.0,21.9404,21.9404,21.879,21.8965,523244.0
2020-06-02 13:50:00,24.93,24.94,24.86,24.89,479335.0,21.8965,21.9053,21.835,21.8614,479335.0
2020-06-02 13:55:00,24.88,24.92,24.86,24.89,358652.0,21.8526,21.8877,21.835,21.8614,358652.0
2020-06-02 14:00:00,24.89,24.92,24.88,24.9,358218.0,21.8614,21.8877,21.8526,21.8702,358218.0
2020-06-02 14:05:00,24.9,24.91,24.81,24.83,445231.0,21.8702,21.879,21.7911,21.8087,445231.0
2020-06-02 14:10:00,24.84,24.86,24.8,24.85,404838.0,21.8175,21.835,21.7823,21.8263,404838.0
2020-06-02 14:15:00,24.85,24.87,24.81,24.87,399818.0,21.8263,21.8438,21.7911,21.8438,399818.0
2020-06-02 14:20:00,24.87,24.87,24.79,24.8,365265.0,21.8438,21.8438,21.7736,21.7823,365265.0
2020-06-02 14:25:00,24.79,24.8,24.7,24.71,871919.0,21.7736,21.7823,21.6945,21.7033,871919.0
2020-06-02 14:30:00,24.71,24.72,24.58,24.58,989932.0,21.7033,21.7121,21.5891,21.5891,989932.0
2020-06-02 14:35:00,24.58,24.68,24.56,24.67,780932.0,21.5891,21.6769,21.5715,21.6682,780932.0
2020-06-02 14:40:00,24.66,24.74,24.66,24.73,638855.0,21.6594,21.7296,21.6594,21.7209,638855.0
2020-06-02 14:45:00,24.73,24.76,24.71,24.74,451522.0,21.7209,21.7472,21.7033,21.7296,451522.0
2020-06-02 14:50:00,24.74,24.8,24.74,24.78,452538.0,21.7296,21.7823,21.7296,21.7648,452538.0
2020-06-02 14:55:00,24.78,24.79,24.75,24.76,507869.0,21.7648,21.7736,21.7384,21.7472,507869.0
2020-06-02 15:00:00,24.76,24.77,24.7,24.72,551032.0,21.7472,21.756,21.6945,21.7121,551032.0
2020-06-02 15:05:00,24.71,24.73,24.67,24.69,462993.0,21.7033,21.7209,21.6682,21.6857,462993.0
2020-06-02 15:10:00,24.68,24.72,24.68,24.69,445922.0,21.6769,21.7121,21.6769,21.6857,445922.0
2020-06-02 15:15:00,24.7,24.71,24.66,24.69,369115.0,21.6945,21.7033,21.6594,21.6857,369115.0
2020-06-02 15:20:00,24.7,24.72,24.66,24.69,462400.0,21.6945,21.7121,21.6594,21.6857,462400.0
2020-06-02 15:25:00,24.68,24.69,24.63,24.68,625220.0,21.6769,21.6857,21.633,21.6769,625220.0
2020-06-02 15:30:00,24.69,24.72,24.66,24.71,454012.0,21.6857,21.7121,21.6594,21.7033,454012.0
2020-06-02 15:35:00,24.7,24.74,24.68,24.72,564885.0,21.6945,21.7296,21.6769,21.7121,564885.0
2020-06-02 15:40:00,24.72,24.74,24.68,24.71,573066.0,21.7121,21.7296,21.6769,21.7033,573066.0
2020-06-02 15:45:00,24.71,24.78,24.69,24.78,643298.0,21.7033,21.7648,21.6857,21.7648,643298.0
2020-06-02 15:50:00,24.78,24.82,24.73,24.8,1594402.0,21.7648,21.7999,21.7209,21.7823,1594402.0
2020-06-02 15:55:00,24.8,24.85,24.76,24.85,2334413.0,21.7823,21.8263,21.7472,21.8263,2334413.0
2020-06-03 09:30:00,25.5,25.57,25.48,25.53,3358605.0,22.3972,22.4586,22.3796,22.4235,3358605.0
2020-06-03 09:35:00,25.53,25.56,25.38,25.48,1870557.0,22.4235,22.4499,22.2918,22.3796,1870557.0
2020-06-03 09:40:00,25.48,25.54,25.45,25.5,1262613.0,22.3796,22.4323,22.3532,22.3972,1262613.0
2020-06-03 09:45:00,25.49,25.55,25.48,25.54,1585444.0,22.3884,22.4411,22.3796,22.4323,1585444.0
2020-06-03 09:50:00,25.55,25.62,25.54,25.57,1513789.0,22.4411,22.5026,22.4323,22.4586,1513789.0
2020-06-03 09:55:00,25.57,25.66,25.56,25.66,1578671.0,22.4586,22.5377,22.4499,22.5377,1578671.0
2020-06-03 10:00:00,25.65,25.82,25.64,25.8,3028611.0,22.5289,22.6782,22.5201,22.6607,3028611.0
2020-06-03 10:05:00,25.81,25.87,25.76,25.78,2219471.0,22.6694,22.7221,22.6255,22.6431,2219471.0
2020-06-03 10:10:00,25.78,25.89,25.76,25.82,2222792.0,22.6431,22.7397,22.6255,22.6782,2222792.0
2020-06-03 10:15:00,25.82,25.85,25.8,25.82,786915.0,22.6782,22.7046,22.6607,22.6782,786915.0
2020-06-03 10:20:00,25.83,25.98,25.82,25.97,1682835.0,22.687,22.8188,22.6782,22.81,1682835.0
2020-06-03 10:25:00,25.96,26.06,25.95,26.01,2208485.0,22.8012,22.889,22.7924,22.8451,2208485.0
2020-06-03 10:30:00,26.01,26.03,25.93,25.96,1254302.0,22.8451,22.8627,22.7748,22.8012,1254302.0
2020-06-03 10:35:00,25.96,25.98,25.87,25.89,1081125.0,22.8012,22.8188,22.7221,22.7397,1081125.0
2020-06-03 10:40:00,25.88,25.95,25.86,25.95,945864.0,22.7309,22.7924,22.7134,22.7924,945864.0
2020-06-03 10:45:00,25.94,25.98,25.93,25.95,580786.0,22.7836,22.8188,22.7748,22.7924,580786.0
2020-06-03 10:50:00,25.96,25.98,25.9,25.94,700700.0,22.8012,22.8188,22.7485,22.7836,700700.0
2020-06-03 10:55:00,25.94,25.97,25.93,25.94,749746.0,22.7836,22.81,22.7748,22.7836,749746.0
2020-06-03 11:00:00,25.94,26.02,25.93,26.02,1275552.0,22.7836,22.8539,22.7748,22.8539,1275552.0
2020-06-03 11:05:00,26.01,26.07,26.01,26.01,1667695.0,22.8451,22.8978,22.8451,22.8451,1667695.0
2020-06-03 11:10:00,26.0,26.02,25.96,26.0,826345.0,22.8363,22.8539,22.8012,22.8363,826345.0
2020-06-03 11:15:00,26.0,26.07,25.99,26.05,1294926.0,22.8363,22.8978,22.8275,22.8802,1294926.0
2020-06-03 11:20:00,26.05,26.11,26.0,26.08,1232543.0,22.8802,22.9329,22.8363,22.9066,1232543.0
2020-06-03 11:25:00,26.08,26.09,26.03,26.08,820375.0,22.9066,22.9154,22.8627,22.9066,820375.0
2020-06-03 11:30:00,26.07,26.11,26.04,26.09,1304551.0,22.8978,22.9329,22.8715,22.9154,1304551.0
2020-06-03 11:35:00,26.1,26.11,26.07,26.09,1302751.0,22.9242,22.9329,22.8978,22.9154,1302751.0
2020-06-03 11:40:00,26.09,26.14,26.08,26.09,963760.0,22.9154,22.9593,22.9066,22.9154,963760.0
2020-06-03 11:45:00,26.09,26.12,26.05,26.09,918596.0,22.9154,22.9417,22.8802,22.9154,918596.0
2020-06-03 11:50:00,26.09,26.11,26.0,26.03,1622648.0,22.9154,22.9329,22.8363,22.8627,1622648.0
2020-06-03 11:55:00,26.03,26.09,26.02,26.08,602662.0,22.8627,22.9154,22.8539,22.9066,602662.0
2020-06-03 12:00:00,26.08,26.09,26.0,26.03,803953.0,22.9066,22.9154,22.8363,22.8627,803953.0
2020-06-03 12:05:00,26.03,26.05,26.01,26.02,869702.0,22.8627,22.8802,22.8451,22.8539,869702.0
2020-06-03 12:10:00,26.02,26.09,26.01,26.07,512786.0,22.8539,22.9154,22.8451,22.8978,512786.0
2020-06-03 12:15:00,26.07,26.08,25.97,25.99,969590.0,22.8978,22.9066,22.81,22.8275,969590.0
2020-06-03 12:20:00,25.98,26.0,25.94,25.97,520302.0,22.8188,22.8363,22.7836,22.81,520302.0
2020-06-03 12:25:00,25.98,25.99,25.94,25.98,563627.0,22.8188,22.8275,22.7836,22.8188,563627.0
2020-06-03 12:30:00,25.98,26.07,25.96,26.05,599206.0,22.8188,22.8978,22.8012,22.8802,599206.0
2020-06-03 12:35:00,26.05,26.05,25.96,25.99,508441.0,22.8802,22.8802,22.8012,22.8275,508441.0
2020-06-03 12:40:00,25.99,26.05,25.99,26.04,484450.0,22.8275,22.8802,22.8275,22.8715,484450.0
2020-06-03 12:45:00,26.04,26.06,26.01,26.02,340713.0,22.8715,22.889,22.8451,22.8539,340713.0
2020-06-03 12:50:00,26.01,26.05,26.01,26.05,399558.0,22.8451,22.8802,22.8451,22.8802,399558.0
2020-06-03 12:55:00,26.05,26.09,26.03,26.06,652231.0,22.8802,22.9154,22.8627,22.889,652231.0
2020-06-03 13:00:00,26.06,26.1,26.04,26.05,493414.0,22.889,22.9242,22.8715,22.8802,493414.0
2020-06-03 13:05:00,26.05,26.08,26.03,26.08,447808.0,22.8802,22.9066,22.8627,22.9066,447808.0
2020-06-03 13:10:00,26.08,26.08,26.04,26.07,652073.0,22.9066,22.9066,22.8715,22.8978,652073.0
2020-06-03 13:15:00,26.07,26.08,26.03,26.05,370186.0,22.8978,22.9066,22.8627,22.8802,370186.0
2020-06-03 13:20:00,26.05,26.07,26.01,26.03,308462.0,22.8802,22.8978,22.8451,22.8627,308462.0
2020-06-03 13:25:00,26.03,26.04,25.97,25.98,773545.0,22.8627,22.8715,22.81,22.8188,773545.0
2020-06-03 13:30:00,25.98,25.98,25.93,25.93,647118.0,22.8188,22.8188,22.7748,22.7748,647118.0
2020-06-03 13:35:00,25.94,25.95,25.9,25.91,340976.0,22.7836,22.7924,22.7485,22.7573,340976.0
2020-06-03 13:40:00,25.9,25.94,25.88,25.92,547161.0,22.7485,22.7836,22.7309,22.7661,547161.0
2020-06-03 13:45:00,25.91,25.95,25.88,25.91,543836.0,22.7573,22.7924,22.7309,22.7573,543836.0
2020-06-03 13:50:00,25.91,25.94,25.88,25.91,471619.0,22.7573,22.7836,22.7309,22.7573,471619.0
2020-06-03 13:55:00,25.92,25.93,25.9,25.92,181640.0,22.7661,22.7748,22.7485,22.7661,181640.0
2020-06-03 14:00:00,25.92,25.99,25.92,25.99,646079.0,22.7661,22.8275,22.7661,22.8275,646079.0
2020-06-03 14:05:00,25.99,25.99,25.93,25.95,686326.0,22.8275,22.8275,22.7748,22.7924,686326.0
2020-06-03 14:10:00,25.94,25.99,25.94,25.99,482273.0,22.7836,22.8275,22.7836,22.8275,482273.0
2020-06-03 14:15:00,25.99,26.01,25.96,25.98,663103.0,22.8275,22.8451,22.8012,22.8188,663103.0
2020-06-03 14:20:00,25.98,26.01,25.95,26.01,684355.0,22.8188,22.8451,22.7924,22.8451,684355.0
2020-06-03 14:25:00,26.01,26.05,26.0,26.05,577786.0,22.8451,22.8802,22.8363,22.8802,577786.0
2020-06-03 14:30:00,26.05,26.05,25.97,26.01,619119.0,22.8802,22.8802,22.81,22.8451,619119.0
2020-06-03 14:35:00,26.01,26.03,25.99,26.01,330269.0,22.8451,22.8627,22.8275,22.8451,330269.0
2020-06-03 14:40:00,26.01,26.04,25.99,26.01,374871.0,22.8451,22.8715,22.8275,22.8451,374871.0
2020-06-03 14:45:00,26.02,26.06,26.0,26.02,497309.0,22.8539,22.889,22.8363,22.8539,497309.0
2020-06-03 14:50:00,26.03,26.03,25.97,25.98,493871.0,22.8627,22.8627,22.81,22.8188,493871.0
2020-06-03 14:55:00,25.98,26.02,25.97,25.99,346239.0,22.8188,22.8539,22.81,22.8275,346239.0
2020-06-03 15:00:00,25.99,26.03,25.95,26.02,654367.0,22.8275,22.8627,22.7924,22.8539,654367.0
2020-06-03 15:05:00,26.02,26.04,25.99,25.99,277190.0,22.8539,22.8715,22.8275,22.8275,277190.0
2020-06-03 15:10:00,26.0,26.03,25.98,26.03,363443.0,22.8363,22.8627,22.8188,22.8627,363443.0
2020-06-03 15:15:00,26.03,26.06,26.01,26.06,517067.0,22.8627,22.889,22.8451,22.889,517067.0
2020-06-03 15:20:00,26.06,26.09,26.01,26.08,798244.0,22.889,22.9154,22.8451,22.9066,798244.0
2020-06-03 15:25:00,26.08,26.09,26.05,26.05,995904.0,22.9066,22.9154,22.8802,22.8802,995904.0
2020-06-03 15:30:00,26.06,26.07,26.02,26.05,1152123.0,22.889,22.8978,22.8539,22.8802,1152123.0
2020-06-03 15:35:00,26.04,26.09,26.04,26.07,804610.0,22.8715,22.9154,22.8715,22.8978,804610.0
2020-06-03 15:40:00,26.07,26.11,26.06,26.08,1115344.0,22.8978,22.9329,22.889,22.9066,1115344.0
2020-06-03 15:45:00,26.09,26.11,26.04,26.08,1599628.0,22.9154,22.9329,22.8715,22.9066,1599628.0
2020-06-03 15:50:00,26.09,26.12,26.05,26.07,1551652.0,22.9154,22.9417,22.8802,22.8978,1551652.0
2020-06-03 15:55:00,26.08,26.08,25.96,25.98,3077554.0,22.9066,22.9066,22.8012,22.8188,3077554.0
2020-06-04 09:30:00,25.71,25.89,25.67,25.78,2431621.0,22.7334,22.8925,22.698,22.7953,2431621.0
2020-06-04 09:35:00,25.77,25.88,25.74,25.76,1734503.0,22.7864,22.8837,22.7599,22.7776,1734503.0
2020-06-04 09:40:00,25.77,25.77,25.66,25.71,1467975.0,22.7864,22.7864,22.6892,22.7334,1467975.0
2020-06-04 09:45:00,25.72,25.76,25.57,25.7,1248538.0,22.7422,22.7776,22.6096,22.7245,1248538.0
2020-06-04 09:50:00,25.69,25.9,25.67,25.89,1520203.0,22.7157,22.9014,22.698,22.8925,1520203.0
2020-06-04 09:55:00,25.88,26.09,25.85,26.09,1979476.0,22.8837,23.0694,22.8572,23.0694,1979476.0
2020-06-04 10:00:00,26.09,26.33,26.07,26.31,2158961.0,23.0694,23.2816,23.0517,23.2639,2158961.0
2020-06-04 10:05:00,26.31,26.37,26.21,26.25,1655256.0,23.2639,23.317,23.1755,23.2109,1655256.0
2020-06-04 10:10:00,26.26,26.34,26.18,26.33,1754743.0,23.2197,23.2904,23.149,23.2816,1754743.0
2020-06-04 10:15:00,26.32,26.45,26.3,26.45,1448576.0,23.2728,23.3877,23.2551,23.3877,1448576.0
2020-06-04 10:20:00,26.45,26.46,26.27,26.36,1427856.0,23.3877,23.3966,23.2286,23.3081,1427856.0
2020-06-04 10:25:00,26.36,26.46,26.35,26.39,1365885.0,23.3081,23.3966,23.2993,23.3347,1365885.0
2020-06-04 10:30:00,26.39,26.44,26.36,26.41,1070963.0,23.3347,23.3789,23.3081,23.3523,1070963.0
2020-06-04 10:35:00,26.4,26.43,26.31,26.31,941040.0,23.3435,23.37,23.2639,23.2639,941040.0
2020-06-04 10:40:00,26.32,26.43,26.32,26.42,879242.0,23.2728,23.37,23.2728,23.3612,879242.0
2020-06-04 10:45:00,26.42,26.56,26.37,26.55,1375979.0,23.3612,23.485,23.317,23.4761,1375979.0
2020-06-04 10:50:00,26.54,26.55,26.44,26.5,803163.0,23.4673,23.4761,23.3789,23.4319,803163.0
2020-06-04 10:55:00,26.5,26.53,26.47,26.51,788405.0,23.4319,23.4585,23.4054,23.4408,788405.0
2020-06-04 11:00:00,26.51,26.56,26.44,26.51,1095579.0,23.4408,23.485,23.3789,23.4408,1095579.0
2020-06-04 11:05:00,26.52,26.53,26.36,26.36,1121087.0,23.4496,23.4585,23.3081,23.3081,1121087.0
2020-06-04 11:10:00,26.37,26.38,26.28,26.32,1253431.0,23.317,23.3258,23.2374,23.2728,1253431.0
2020-06-04 11:15:00,26.33,26.35,26.21,26.23,984585.0,23.2816,23.2993,23.1755,23.1932,984585.0
2020-06-04 11:20:00,26.23,26.35,26.21,26.29,908548.0,23.1932,23.2993,23.1755,23.2462,908548.0
2020-06-04 11:25:00,26.29,26.32,26.24,26.3,855161.0,23.2462,23.2728,23.202,23.2551,855161.0
2020-06-04 11:30:00,26.3,26.35,26.28,26.32,403218.0,23.2551,23.2993,23.2374,23.2728,403218.0
2020-06-04 11:35:00,26.33,26.35,26.3,26.34,586721.0,23.2816,23.2993,23.2551,23.2904,586721.0
2020-06-04 11:40:00,26.34,26.35,26.27,26.32,551178.0,23.2904,23.2993,23.2286,23.2728,551178.0
2020-06-04 11:45:00,26.32,26.33,26.27,26.3,507313.0,23.2728,23.2816,23.2286,23.2551,507313.0
2020-06-04 11:50:00,26.3,26.35,26.27,26.32,608713.0,23.2551,23.2993,23.2286,23.2728,608713.0
2020-06-04 11:55:00,26.32,26.34,26.28,26.3,414731.0,23.2728,23.2904,23.2374,23.2551,414731.0
2020-06-04 12:00:00,26.3,26.33,26.28,26.3,391436.0,23.2551,23.2816,23.2374,23.2551,391436.0
2020-06-04 12:05:00,26.3,26.36,26.29,26.36,538987.0,23.2551,23.3081,23.2462,23.3081,538987.0
2020-06-04 12:10:00,26.36,26.39,26.32,26.32,506497.0,23.3081,23.3347,23.2728,23.2728,506497.0
2020-06-04 12:15:00,26.33,26.33,26.29,26.3,429878.0,23.2816,23.2816,23.2462,23.2551,429878.0
2020-06-04 12:20:00,26.31,26.33,26.27,26.32,472013.0,23.2639,23.2816,23.2286,23.2728,472013.0
2020-06-04 12:25:00,26.32,26.32,26.24,26.27,556757.0,23.2728,23.2728,23.202,23.2286,556757.0
2020-06-04 12:30:00,26.27,26.28,26.19,26.21,729289.0,23.2286,23.2374,23.1578,23.1755,729289.0
2020-06-04 12:35:00,26.21,26.26,26.2,26.23,578524.0,23.1755,23.2197,23.1667,23.1932,578524.0
2020-06-04 12:40:00,26.23,26.24,26.2,26.21,282518.0,23.1932,23.202,23.1667,23.1755,282518.0
2020-06-04 12:45:00,26.21,26.22,26.12,26.13,561033.0,23.1755,23.1843,23.0959,23.1048,561033.0
2020-06-04 12:50:00,26.13,26.18,26.11,26.12,613815.0,23.1048,23.149,23.0871,23.0959,613815.0
2020-06-04 12:55:00,26.13,26.13,26.09,26.1,852441.0,23.1048,23.1048,23.0694,23.0782,852441.0
2020-06-04 13:00:00,26.1,26.19,26.08,26.17,812655.0,23.0782,23.1578,23.0605,23.1401,812655.0
2020-06-04 13:05:00,26.16,26.22,26.15,26.21,564486.0,23.1313,23.1843,23.1224,23.1755,564486.0
2020-06-04 13:10:00,26.2,26.23,26.19,26.23,443814.0,23.1667,23.1932,23.1578,23.1932,443814.0
2020-06-04 13:15:00,26.22,26.25,26.21,26.24,383897.0,23.1843,23.2109,23.1755,23.202,383897.0
2020-06-04 13:20:00,26.24,26.27,26.23,26.25,616681.0,23.202,23.2286,23.1932,23.2109,616681.0
2020-06-04 13:25:00,26.25,26.28,26.24,26.25,422145.0,23.2109,23.2374,23.202,23.2109,422145.0
2020-06-04 13:30:00,26.25,26.28,26.24,26.26,439387.0,23.2109,23.2374,23.202,23.2197,439387.0
2020-06-04 13:35:00,26.26,26.31,26.24,26.3,401230.0,23.2197,23.2639,23.202,23.2551,401230.0
2020-06-04 13:40:00,26.3,26.35,26.28,26.34,567539.0,23.2551,23.2993,23.2374,23.2904,567539.0
2020-06-04 13:45:00,26.34,26.39,26.33,26.36,894134.0,23.2904,23.3347,23.2816,23.3081,894134.0
2020-06-04 13:50:00,26.36,26.49,26.35,26.49,1173292.0,23.3081,23.4231,23.2993,23.4231,1173292.0
2020-06-04 13:55:00,26.48,26.51,26.44,26.46,980803.0,23.4142,23.4408,23.3789,23.3966,980803.0
2020-06-04 14:00:00,26.46,26.51,26.45,26.5,602285.0,23.3966,23.4408,23.3877,23.4319,602285.0
2020-06-04 14:05:00,26.49,26.5,26.42,26.46,625340.0,23.4231,23.4319,23.3612,23.3966,625340.0
2020-06-04 14:10:00,26.47,26.54,26.45,26.54,644864.0,23.4054,23.4673,23.3877,23.4673,644864.0
2020-06-04 14:15:00,26.54,26.59,26.52,26.59,1250575.0,23.4673,23.5115,23.4496,23.5115,1250575.0
2020-06-04 14:20:00,26.6,26.61,26.54,26.55,766022.0,23.5203,23.5292,23.4673,23.4761,766022.0
2020-06-04 14:25:00,26.55,26.57,26.5,26.53,833228.0,23.4761,23.4938,23.4319,23.4585,833228.0
2020-06-04 14:30:00,26.52,26.55,26.47,26.5,521069.0,23.4496,23.4761,23.4054,23.4319,521069.0
2020-06-04 14:35:00,26.49,26.57,26.48,26.57,683665.0,23.4231,23.4938,23.4142,23.4938,683665.0
2020-06-04 14:40:00,26.57,26.59,26.53,26.57,708337.0,23.4938,23.5115,23.4585,23.4938,708337.0
2020-06-04 14:45:00,26.57,26.62,26.53,26.62,743021.0,23.4938,23.538,23.4585,23.538,743021.0
2020-06-04 14:50:00,26.61,26.69,26.6,26.66,926111.0,23.5292,23.5999,23.5203,23.5734,926111.0
2020-06-04 14:55:00,26.66,26.67,26.54,26.56,1192660.0,23.5734,23.5822,23.4673,23.485,1192660.0
2020-06-04 15:00:00,26.56,26.6,26.53,26.58,788485.0,23.485,23.5203,23.4585,23.5027,788485.0
2020-06-04 15:05:00,26.58,26.59,26.53,26.57,1295724.0,23.5027,23.5115,23.4585,23.4938,1295724.0
2020-06-04 15:10:00,26.57,26.57,26.46,26.46,2090560.0,23.4938,23.4938,23.3966,23.3966,2090560.0
2020-06-04 15:15:00,26.46,26.53,26.38,26.51,1565308.0,23.3966,23.4585,23.3258,23.4408,1565308.0
2020-06-04 15:20:00,26.52,26.56,26.49,26.53,943495.0,23.4496,23.485,23.4231,23.4585,943495.0
2020-06-04 15:25:00,26.53,26.65,26.53,26.65,981473.0,23.4585,23.5646,23.4585,23.5646,981473.0
2020-06-04 15:30:00,26.64,26.78,26.64,26.77,2510253.0,23.5557,23.6795,23.5557,23.6707,2510253.0
2020-06-04 15:35:00,26.77,26.78,26.67,26.68,1328350.0,23.6707,23.6795,23.5822,23.5911,1328350.0
2020-06-04 15:40:00,26.68,26.78,26.66,26.75,2159693.0,23.5911,23.6795,23.5734,23.653,2159693.0
2020-06-04 15:45:00,26.74,26.76,26.67,26.72,1058348.0,23.6441,23.6618,23.5822,23.6265,1058348.0
2020-06-04 15:50:00,26.71,26.77,26.66,26.75,3035727.0,23.6176,23.6707,23.5734,23.653,3035727.0
2020-06-04 15:55:00,26.76,26.83,26.75,26.79,3168345.0,23.6618,23.7237,23.653,23.6883,3168345.0
2020-06-05 09:30:00,28.95,29.01,28.47,28.5,8206318.0,25.5983,25.6513,25.1738,25.2004,8206318.0
2020-06-05 09:35:00,28.51,28.53,28.05,28.42,4392821.0,25.2092,25.2269,24.8025,25.1296,4392821.0
2020-06-05 09:40:00,28.42,28.54,28.3,28.47,3196137.0,25.1296,25.2357,25.0235,25.1738,3196137.0
2020-06-05 09:45:00,28.46,28.47,28.01,28.11,2752835.0,25.165,25.1738,24.7671,24.8555,2752835.0
2020-06-05 09:50:00,28.11,28.25,28.04,28.16,2379954.0,24.8555,24.9793,24.7936,24.8997,2379954.0
2020-06-05 09:55:00,28.17,28.23,27.88,27.93,2661631.0,24.9086,24.9616,24.6522,24.6964,2661631.0
2020-06-05 10:00:00,27.93,28.06,27.89,28.04,1466560.0,24.6964,24.8113,24.661,24.7936,1466560.0
2020-06-05 10:05:00,28.03,28.24,28.01,28.23,1807308.0,24.7848,24.9705,24.7671,24.9616,1807308.0
2020-06-05 10:10:00,28.23,28.34,28.16,28.34,1340565.0,24.9616,25.0589,24.8997,25.0589,1340565.0
2020-06-05 10:15:00,28.34,28.34,28.13,28.19,1562096.0,25.0589,25.0589,24.8732,24.9263,1562096.0
2020-06-05 10:20:00,28.18,28.25,28.03,28.04,1117963.0,24.9174,24.9793,24.7848,24.7936,1117963.0
2020-06-05 10:25:00,28.05,28.17,28.01,28.09,1692163.0,24.8025,24.9086,24.7671,24.8378,1692163.0
2020-06-05 10:30:00,28.1,28.15,28.02,28.03,993784.0,24.8467,24.8909,24.7759,24.7848,993784.0
2020-06-05 10:35:00,28.03,28.1,27.98,28.1,1488048.0,24.7848,24.8467,24.7406,24.8467,1488048.0
2020-06-05 10:40:00,28.09,28.3,28.04,28.3,1450040.0,24.8378,25.0235,24.7936,25.0235,1450040.0
2020-06-05 10:45:00,28.3,28.37,28.23,28.33,1351343.0,25.0235,25.0854,24.9616,25.0501,1351343.0
2020-06-05 10:50:00,28.33,28.47,28.32,28.39,1499364.0,25.0501,25.1738,25.0412,25.1031,1499364.0
2020-06-05 10:55:00,28.39,28.43,28.36,28.41,1257554.0,25.1031,25.1385,25.0766,25.1208,1257554.0
2020-06-05 11:00:00,28.4,28.49,28.38,28.48,925020.0,25.1119,25.1915,25.0943,25.1827,925020.0
2020-06-05 11:05:00,28.47,28.5,28.41,28.43,906048.0,25.1738,25.2004,25.1208,25.1385,906048.0
2020-06-05 11:10:00,28.44,28.45,28.37,28.43,1055567.0,25.1473,25.1562,25.0854,25.1385,1055567.0
2020-06-05 11:15:00,28.42,28.43,28.32,28.35,1596477.0,25.1296,25.1385,25.0412,25.0677,1596477.0
2020-06-05 11:20:00,28.35,28.46,28.35,28.44,1334183.0,25.0677,25.165,25.0677,25.1473,1334183.0
2020-06-05 11:25:00,28.44,28.62,28.43,28.6,1892450.0,25.1473,25.3065,25.1385,25.2888,1892450.0
2020-06-05 11:30:00,28.6,28.63,28.47,28.48,1240327.0,25.2888,25.3153,25.1738,25.1827,1240327.0
2020-06-05 11:35:00,28.48,28.5,28.39,28.4,907459.0,25.1827,25.2004,25.1031,25.1119,907459.0
2020-06-05 11:40:00,28.41,28.48,28.37,28.45,855463.0,25.1208,25.1827,25.0854,25.1562,855463.0
2020-06-05 11:45:00,28.44,28.46,28.39,28.42,697740.0,25.1473,25.165,25.1031,25.1296,697740.0
2020-06-05 11:50:00,28.42,28.49,28.39,28.47,634126.0,25.1296,25.1915,25.1031,25.1738,634126.0
2020-06-05 11:55:00,28.47,28.48,28.39,28.42,653115.0,25.1738,25.1827,25.1031,25.1296,653115.0
2020-06-05 12:00:00,28.43,28.5,28.36,28.41,659961.0,25.1385,25.2004,25.0766,25.1208,659961.0
2020-06-05 12:05:00,28.42,28.48,28.38,28.48,709526.0,25.1296,25.1827,25.0943,25.1827,709526.0
2020-06-05 12:10:00,28.47,28.48,28.38,28.39,927754.0,25.1738,25.1827,25.0943,25.1031,927754.0
2020-06-05 12:15:00,28.39,28.41,28.21,28.21,1565402.0,25.1031,25.1208,24.9439,24.9439,1565402.0
2020-06-05 12:20:00,28.21,28.32,28.21,28.29,741783.0,24.9439,25.0412,24.9439,25.0147,741783.0
2020-06-05 12:25:00,28.29,28.36,28.29,28.35,632203.0,25.0147,25.0766,25.0147,25.0677,632203.0
2020-06-05 12:30:00,28.35,28.4,28.32,28.33,732904.0,25.0677,25.1119,25.0412,25.0501,732904.0
2020-06-05 12:35:00,28.34,28.38,28.32,28.38,517628.0,25.0589,25.0943,25.0412,25.0943,517628.0
2020-06-05 12:40:00,28.38,28.45,28.36,28.39,705232.0,25.0943,25.1562,25.0766,25.1031,705232.0
2020-06-05 12:45:00,28.39,28.43,28.32,28.35,783087.0,25.1031,25.1385,25.0412,25.0677,783087.0
2020-06-05 12:50:00,28.34,28.35,28.31,28.35,437275.0,25.0589,25.0677,25.0324,25.0677,437275.0
2020-06-05 12:55:00,28.35,28.35,28.28,28.3,601687.0,25.0677,25.0677,25.0058,25.0235,601687.0
2020-06-05 13:00:00,28.3,28.37,28.29,28.36,518010.0,25.0235,25.0854,25.0147,25.0766,518010.0
2020-06-05 13:05:00,28.36,28.43,28.34,28.35,594524.0,25.0766,25.1385,25.0589,25.0677,594524.0
2020-06-05 13:10:00,28.35,28.41,28.33,28.37,472310.0,25.0677,25.1208,25.0501,25.0854,472310.0
2020-06-05 13:15:00,28.38,28.39,28.34,28.37,636682.0,25.0943,25.1031,25.0589,25.0854,636682.0
2020-06-05 13:20:00,28.37,28.44,28.36,28.43,469788.0,25.0854,25.1473,25.0766,25.1385,469788.0
2020-06-05 13:25:00,28.43,28.47,28.41,28.46,599118.0,25.1385,25.1738,25.1208,25.165,599118.0
2020-06-05 13:30:00,28.46,28.52,28.45,28.51,1099636.0,25.165,25.2181,25.1562,25.2092,1099636.0
2020-06-05 13:35:00,28.5,28.53,28.47,28.49,600254.0,25.2004,25.2269,25.1738,25.1915,600254.0
2020-06-05 13:40:00,28.49,28.51,28.42,28.51,903972.0,25.1915,25.2092,25.1296,25.2092,903972.0
2020-06-05 13:45:00,28.5,28.55,28.48,28.54,854215.0,25.2004,25.2446,25.1827,25.2357,854215.0
2020-06-05 13:50:00,28.54,28.55,28.47,28.51,731433.0,25.2357,25.2446,25.1738,25.2092,731433.0
2020-06-05 13:55:00,28.51,28.53,28.44,28.48,602345.0,25.2092,25.2269,25.1473,25.1827,602345.0
2020-06-05 14:00:00,28.47,28.54,28.44,28.54,905191.0,25.1738,25.2357,25.1473,25.2357,905191.0
2020-06-05 14:05:00,28.54,28.54,28.46,28.47,523733.0,25.2357,25.2357,25.165,25.1738,523733.0
2020-06-05 14:10:00,28.48,28.51,28.41,28.41,569896.0,25.1827,25.2092,25.1208,25.1208,569896.0
2020-06-05 14:15:00,28.42,28.44,28.37,28.39,643734.0,25.1296,25.1473,25.0854,25.1031,643734.0
2020-06-05 14:20:00,28.39,28.4,28.31,28.32,934611.0,25.1031,25.1119,25.0324,25.0412,934611.0
2020-06-05 14:25:00,28.32,28.33,28.26,28.29,953053.0,25.0412,25.0501,24.9882,25.0147,953053.0
2020-06-05 14:30:00,28.29,28.35,28.25,28.28,908513.0,25.0147,25.0677,24.9793,25.0058,908513.0
2020-06-05 14:35:00,28.27,28.28,28.18,28.25,1099768.0,24.997,25.0058,24.9174,24.9793,1099768.0
2020-06-05 14:40:00,28.25,28.27,28.2,28.26,960345.0,24.9793,24.997,24.9351,24.9882,960345.0
2020-06-05 14:45:00,28.25,28.25,28.18,28.2,839600.0,24.9793,24.9793,24.9174,24.9351,839600.0
2020-06-05 14:50:00,28.2,28.22,28.15,28.18,567258.0,24.9351,24.9528,24.8909,24.9174,567258.0
2020-06-05 14:55:00,28.17,28.2,28.12,28.18,700730.0,24.9086,24.9351,24.8644,24.9174,700730.0
2020-06-05 15:00:00,28.18,28.2,28.13,28.13,872834.0,24.9174,24.9351,24.8732,24.8732,872834.0
2020-06-05 15:05:00,28.13,28.14,28.02,28.04,1228731.0,24.8732,24.8821,24.7759,24.7936,1228731.0
2020-06-05 15:10:00,28.04,28.04,27.98,28.01,1487755.0,24.7936,24.7936,24.7406,24.7671,1487755.0
2020-06-05 15:15:00,28.02,28.11,27.98,28.11,1349139.0,24.7759,24.8555,24.7406,24.8555,1349139.0
2020-06-05 15:20:00,28.1,28.15,28.07,28.15,972394.0,24.8467,24.8909,24.8202,24.8909,972394.0
2020-06-05 15:25:00,28.14,28.27,28.14,28.27,1430257.0,24.8821,24.997,24.8821,24.997,1430257.0
2020-06-05 15:30:00,28.27,28.27,28.12,28.14,1364163.0,24.997,24.997,24.8644,24.8821,1364163.0
2020-06-05 15:35:00,28.14,28.18,28.1,28.13,1304805.0,24.8821,24.9174,24.8467,24.8732,1304805.0
2020-06-05 15:40:00,28.13,28.14,28.08,28.11,1210123.0,24.8732,24.8821,24.829,24.8555,1210123.0
2020-06-05 15:45:00,28.11,28.12,28.03,28.05,1567453.0,24.8555,24.8644,24.7848,24.8025,1567453.0
2020-06-05 15:50:00,28.06,28.14,28.03,28.11,2076601.0,24.8113,24.8821,24.7848,24.8555,2076601.0
2020-06-05 15:55:00,28.11,28.13,28.05,28.09,3977848.0,24.8555,24.8732,24.8025,24.8378,3977848.0
2020-06-08 09:30:00,28.59,28.9,28.55,28.81,3232742.0,25.28,25.5541,25.2446,25.4745,3232742.0
2020-06-08 09:35:00,28.8,28.89,28.72,28.84,2135591.0,25.4656,25.5452,25.3949,25.501,2135591.0
2020-06-08 09:40:00,28.83,28.86,28.71,28.79,1851496.0,25.4922,25.5187,25.3861,25.4568,1851496.0
2020-06-08 09:45:00,28.78,28.81,28.61,28.65,2086055.0,25.448,25.4745,25.2976,25.333,2086055.0
2020-06-08 09:50:00,28.65,28.84,28.65,28.83,1543369.0,25.333,25.501,25.333,25.4922,1543369.0
2020-06-08 09:55:00,28.83,28.88,28.78,28.8,1291419.0,25.4922,25.5364,25.448,25.4656,1291419.0
2020-06-08 10:00:00,28.8,28.85,28.73,28.82,1025372.0,25.4656,25.5098,25.4037,25.4833,1025372.0
2020-06-08 10:05:00,28.81,28.81,28.66,28.71,816032.0,25.4745,25.4745,25.3418,25.3861,816032.0
2020-06-08 10:10:00,28.71,28.72,28.62,28.67,1022131.0,25.3861,25.3949,25.3065,25.3507,1022131.0
2020-06-08 10:15:00,28.66,28.69,28.59,28.6,1500844.0,25.3418,25.3684,25.28,25.2888,1500844.0
2020-06-08 10:20:00,28.6,28.61,28.47,28.5,1247587.0,25.2888,25.2976,25.1738,25.2004,1247587.0
2020-06-08 10:25:00,28.5,28.5,28.26,28.29,1541884.0,25.2004,25.2004,24.9882,25.0147,1541884.0
2020-06-08 10:30:00,28.29,28.31,28.21,28.26,1142047.0,25.0147,25.0324,24.9439,24.9882,1142047.0
2020-06-08 10:35:00,28.25,28.26,28.14,28.21,963887.0,24.9793,24.9882,24.8821,24.9439,963887.0
2020-06-08 10:40:00,28.21,28.38,28.2,28.35,1267545.0,24.9439,25.0943,24.9351,25.0677,1267545.0
2020-06-08 10:45:00,28.35,28.42,28.32,28.39,1004964.0,25.0677,25.1296,25.0412,25.1031,1004964.0
2020-06-08 10:50:00,28.38,28.48,28.33,28.48,880150.0,25.0943,25.1827,25.0501,25.1827,880150.0
2020-06-08 10:55:00,28.48,28.49,28.42,28.47,662701.0,25.1827,25.1915,25.1296,25.1738,662701.0
2020-06-08 11:00:00,28.46,28.54,28.44,28.5,536833.0,25.165,25.2357,25.1473,25.2004,536833.0
2020-06-08 11:05:00,28.49,28.51,28.46,28.49,458251.0,25.1915,25.2092,25.165,25.1915,458251.0
2020-06-08 11:10:00,28.49,28.58,28.48,28.58,812320.0,25.1915,25.2711,25.1827,25.2711,812320.0
2020-06-08 11:15:00,28.58,28.67,28.55,28.64,1190849.0,25.2711,25.3507,25.2446,25.3242,1190849.0
2020-06-08 11:20:00,28.65,28.67,28.57,28.58,730633.0,25.333,25.3507,25.2623,25.2711,730633.0
2020-06-08 11:25:00,28.59,28.63,28.56,28.59,537751.0,25.28,25.3153,25.2534,25.28,537751.0
2020-06-08 11:30:00,28.59,28.64,28.57,28.64,579891.0,25.28,25.3242,25.2623,25.3242,579891.0
2020-06-08 11:35:00,28.64,28.64,28.56,28.59,488727.0,25.3242,25.3242,25.2534,25.28,488727.0
2020-06-08 11:40:00,28.59,28.61,28.52,28.55,828246.0,25.28,25.2976,25.2181,25.2446,828246.0
2020-06-08 11:45:00,28.55,28.61,28.53,28.6,518934.0,25.2446,25.2976,25.2269,25.2888,518934.0
2020-06-08 11:50:00,28.6,28.61,28.56,28.58,415621.0,25.2888,25.2976,25.2534,25.2711,415621.0
2020-06-08 11:55:00,28.57,28.62,28.56,28.57,578102.0,25.2623,25.3065,25.2534,25.2623,578102.0
2020-06-08 12:00:00,28.57,28.58,28.52,28.54,677396.0,25.2623,25.2711,25.2181,25.2357,677396.0
2020-06-08 12:05:00,28.54,28.57,28.52,28.57,446593.0,25.2357,25.2623,25.2181,25.2623,446593.0
2020-06-08 12:10:00,28.56,28.58,28.53,28.55,542378.0,25.2534,25.2711,25.2269,25.2446,542378.0
2020-06-08 12:15:00,28.54,28.6,28.53,28.58,577357.0,25.2357,25.2888,25.2269,25.2711,577357.0
2020-06-08 12:20:00,28.58,28.6,28.52,28.54,738592.0,25.2711,25.2888,25.2181,25.2357,738592.0
2020-06-08 12:25:00,28.54,28.56,28.47,28.48,410656.0,25.2357,25.2534,25.1738,25.1827,410656.0
2020-06-08 12:30:00,28.49,28.54,28.46,28.53,433337.0,25.1915,25.2357,25.165,25.2269,433337.0
2020-06-08 12:35:00,28.53,28.57,28.52,28.57,368509.0,25.2269,25.2623,25.2181,25.2623,368509.0
2020-06-08 12:40:00,28.57,28.58,28.49,28.5,428088.0,25.2623,25.2711,25.1915,25.2004,428088.0
2020-06-08 12:45:00,28.5,28.53,28.49,28.53,247291.0,25.2004,25.2269,25.1915,25.2269,247291.0
2020-06-08 12:50:00,28.52,28.54,28.5,28.52,450440.0,25.2181,25.2357,25.2004,25.2181,450440.0
2020-06-08 12:55:00,28.52,28.52,28.42,28.42,1379598.0,25.2181,25.2181,25.1296,25.1296,1379598.0
2020-06-08 13:00:00,28.42,28.47,28.42,28.46,936083.0,25.1296,25.1738,25.1296,25.165,936083.0
2020-06-08 13:05:00,28.46,28.47,28.41,28.45,432079.0,25.165,25.1738,25.1208,25.1562,432079.0
2020-06-08 13:10:00,28.45,28.47,28.44,28.46,415498.0,25.1562,25.1738,25.1473,25.165,415498.0
2020-06-08 13:15:00,28.46,28.47,28.43,28.43,349548.0,25.165,25.1738,25.1385,25.1385,349548.0
2020-06-08 13:20:00,28.43,28.46,28.41,28.45,649529.0,25.1385,25.165,25.1208,25.1562,649529.0
2020-06-08 13:25:00,28.46,28.48,28.45,28.47,763325.0,25.165,25.1827,25.1562,25.1738,763325.0
2020-06-08 13:30:00,28.46,28.47,28.4,28.45,1473520.0,25.165,25.1738,25.1119,25.1562,1473520.0
2020-06-08 13:35:00,28.45,28.46,28.37,28.42,688746.0,25.1562,25.165,25.0854,25.1296,688746.0
2020-06-08 13:40:00,28.42,28.43,28.35,28.38,658915.0,25.1296,25.1385,25.0677,25.0943,658915.0
2020-06-08 13:45:00,28.37,28.38,28.33,28.35,468430.0,25.0854,25.0943,25.0501,25.0677,468430.0
2020-06-08 13:50:00,28.35,28.36,28.33,28.35,547390.0,25.0677,25.0766,25.0501,25.0677,547390.0
2020-06-08 13:55:00,28.35,28.36,28.32,28.35,580574.0,25.0677,25.0766,25.0412,25.0677,580574.0
2020-06-08 14:00:00,28.35,28.36,28.32,28.35,533957.0,25.0677,25.0766,25.0412,25.0677,533957.0
2020-06-08 14:05:00,28.35,28.37,28.28,28.29,678620.0,25.0677,25.0854,25.0058,25.0147,678620.0
2020-06-08 14:10:00,28.29,28.3,28.25,28.26,567880.0,25.0147,25.0235,24.9793,24.9882,567880.0
2020-06-08 14:15:00,28.27,28.27,28.2,28.22,1158699.0,24.997,24.997,24.9351,24.9528,1158699.0
2020-06-08 14:20:00,28.23,28.29,28.22,28.24,473480.0,24.9616,25.0147,24.9528,24.9705,473480.0
2020-06-08 14:25:00,28.23,28.27,28.21,28.23,557564.0,24.9616,24.997,24.9439,24.9616,557564.0
2020-06-08 14:30:00,28.22,28.23,28.16,28.21,687165.0,24.9528,24.9616,24.8997,24.9439,687165.0
2020-06-08 14:35:00,28.21,28.26,28.19,28.26,461285.0,24.9439,24.9882,24.9263,24.9882,461285.0
2020-06-08 14:40:00,28.26,28.31,28.24,28.3,620315.0,24.9882,25.0324,24.9705,25.0235,620315.0
2020-06-08 14:45:00,28.29,28.33,28.26,28.32,801325.0,25.0147,25.0501,24.9882,25.0412,801325.0
2020-06-08 14:50:00,28.32,28.32,28.25,28.27,422076.0,25.0412,25.0412,24.9793,24.997,422076.0
2020-06-08 14:55:00,28.27,28.29,28.24,28.27,580194.0,24.997,25.0147,24.9705,24.997,580194.0
2020-06-08 15:00:00,28.26,28.29,28.24,28.27,495173.0,24.9882,25.0147,24.9705,24.997,495173.0
2020-06-08 15:05:00,28.28,28.29,28.24,28.27,559376.0,25.0058,25.0147,24.9705,24.997,559376.0
2020-06-08 15:10:00,28.27,28.29,28.25,28.28,412484.0,24.997,25.0147,24.9793,25.0058,412484.0
2020-06-08 15:15:00,28.29,28.29,28.26,28.28,531355.0,25.0147,25.0147,24.9882,25.0058,531355.0
2020-06-08 15:20:00,28.29,28.4,28.28,28.39,959985.0,25.0147,25.1119,25.0058,25.1031,959985.0
2020-06-08 15:25:00,28.39,28.39,28.34,28.37,964302.0,25.1031,25.1031,25.0589,25.0854,964302.0
2020-06-08 15:30:00,28.37,28.41,28.33,28.4,979551.0,25.0854,25.1208,25.0501,25.1119,979551.0
2020-06-08 15:35:00,28.39,28.47,28.38,28.46,1199655.0,25.1031,25.1738,25.0943,25.165,1199655.0
2020-06-08 15:40:00,28.47,28.48,28.4,28.41,1064215.0,25.1738,25.1827,25.1119,25.1208,1064215.0
2020-06-08 15:45:00,28.41,28.47,28.37,28.47,1488813.0,25.1208,25.1738,25.0854,25.1738,1488813.0
2020-06-08 15:50:00,28.47,28.52,28.46,28.49,1919050.0,25.1738,25.2181,25.165,25.1915,1919050.0
2020-06-08 15:55:00,28.49,28.54,28.46,28.54,2902129.0,25.1915,25.2357,25.165,25.2357,2902129.0
2020-06-09 09:30:00,27.72,27.81,27.55,27.74,3371461.0,24.5107,24.5903,24.3604,24.5284,3371461.0
2020-06-09 09:35:00,27.74,27.94,27.74,27.83,2169540.0,24.5284,24.7052,24.5284,24.6079,2169540.0
2020-06-09 09:40:00,27.83,27.93,27.77,27.9,1836608.0,24.6079,24.6964,24.5549,24.6698,1836608.0
2020-06-09 09:45:00,27.89,28.11,27.88,28.03,1398560.0,24.661,24.8555,24.6522,24.7848,1398560.0
2020-06-09 09:50:00,28.03,28.04,27.89,27.94,1040454.0,24.7848,24.7936,24.661,24.7052,1040454.0
2020-06-09 09:55:00,27.94,27.97,27.89,27.91,1250098.0,24.7052,24.7317,24.661,24.6787,1250098.0
2020-06-09 10:00:00,27.91,27.94,27.7,27.71,1579724.0,24.6787,24.7052,24.493,24.5018,1579724.0
2020-06-09 10:05:00,27.71,27.71,27.6,27.64,1858117.0,24.5018,24.5018,24.4046,24.4399,1858117.0
2020-06-09 10:10:00,27.64,27.73,27.62,27.71,1141798.0,24.4399,24.5195,24.4223,24.5018,1141798.0
2020-06-09 10:15:00,27.71,27.81,27.71,27.78,949569.0,24.5018,24.5903,24.5018,24.5637,949569.0
2020-06-09 10:20:00,27.77,27.86,27.74,27.86,786243.0,24.5549,24.6345,24.5284,24.6345,786243.0
2020-06-09 10:25:00,27.85,27.86,27.76,27.79,739915.0,24.6256,24.6345,24.546,24.5726,739915.0
2020-06-09 10:30:00,27.79,27.81,27.64,27.66,966775.0,24.5726,24.5903,24.4399,24.4576,966775.0
2020-06-09 10:35:00,27.66,27.72,27.64,27.72,1322922.0,24.4576,24.5107,24.4399,24.5107,1322922.0
2020-06-09 10:40:00,27.72,27.73,27.66,27.66,914032.0,24.5107,24.5195,24.4576,24.4576,914032.0
2020-06-09 10:45:00,27.67,27.82,27.62,27.81,1321799.0,24.4665,24.5991,24.4223,24.5903,1321799.0
2020-06-09 10:50:00,27.81,27.86,27.8,27.84,1265688.0,24.5903,24.6345,24.5814,24.6168,1265688.0
2020-06-09 10:55:00,27.85,27.85,27.75,27.76,998592.0,24.6256,24.6256,24.5372,24.546,998592.0
2020-06-09 11:00:00,27.75,28.0,27.72,27.99,1646714.0,24.5372,24.7583,24.5107,24.7494,1646714.0
2020-06-09 11:05:00,27.98,27.99,27.91,27.95,761667.0,24.7406,24.7494,24.6787,24.714,761667.0
2020-06-09 11:10:00,27.95,28.0,27.92,27.96,835852.0,24.714,24.7583,24.6875,24.7229,835852.0
2020-06-09 11:15:00,27.96,27.97,27.92,27.96,728676.0,24.7229,24.7317,24.6875,24.7229,728676.0
2020-06-09 11:20:00,27.95,28.01,27.94,27.96,766388.0,24.714,24.7671,24.7052,24.7229,766388.0
2020-06-09 11:25:00,27.96,27.98,27.9,27.93,708148.0,24.7229,24.7406,24.6698,24.6964,708148.0
2020-06-09 11:30:00,27.92,27.93,27.87,27.89,787884.0,24.6875,24.6964,24.6433,24.661,787884.0
2020-06-09 11:35:00,27.89,27.92,27.85,27.89,609458.0,24.661,24.6875,24.6256,24.661,609458.0
2020-06-09 11:40:00,27.88,27.9,27.84,27.89,353856.0,24.6522,24.6698,24.6168,24.661,353856.0
2020-06-09 11:45:00,27.89,27.91,27.85,27.85,458173.0,24.661,24.6787,24.6256,24.6256,458173.0
2020-06-09 11:50:00,27.85,27.86,27.81,27.85,730912.0,24.6256,24.6345,24.5903,24.6256,730912.0
2020-06-09 11:55:00,27.86,27.88,27.84,27.86,296834.0,24.6345,24.6522,24.6168,24.6345,296834.0
2020-06-09 12:00:00,27.86,27.88,27.81,27.81,476936.0,24.6345,24.6522,24.5903,24.5903,476936.0
2020-06-09 12:05:00,27.81,27.87,27.8,27.87,659297.0,24.5903,24.6433,24.5814,24.6433,659297.0
2020-06-09 12:10:00,27.87,28.0,27.86,27.95,789073.0,24.6433,24.7583,24.6345,24.714,789073.0
2020-06-09 12:15:00,27.95,28.0,27.93,27.98,652922.0,24.714,24.7583,24.6964,24.7406,652922.0
2020-06-09 12:20:00,27.98,28.0,27.96,27.98,368465.0,24.7406,24.7583,24.7229,24.7406,368465.0
2020-06-09 12:25:00,27.99,28.06,27.98,28.04,770596.0,24.7494,24.8113,24.7406,24.7936,770596.0
2020-06-09 12:30:00,28.04,28.11,28.03,28.06,562286.0,24.7936,24.8555,24.7848,24.8113,562286.0
2020-06-09 12:35:00,28.06,28.09,28.03,28.09,401467.0,24.8113,24.8378,24.7848,24.8378,401467.0
2020-06-09 12:40:00,28.09,28.14,28.07,28.1,635301.0,24.8378,24.8821,24.8202,24.8467,635301.0
2020-06-09 12:45:00,28.1,28.1,28.06,28.07,580217.0,24.8467,24.8467,24.8113,24.8202,580217.0
2020-06-09 12:50:00,28.07,28.1,28.05,28.07,282045.0,24.8202,24.8467,24.8025,24.8202,282045.0
2020-06-09 12:55:00,28.08,28.19,28.06,28.18,506497.0,24.829,24.9263,24.8113,24.9174,506497.0
2020-06-09 13:00:00,28.18,28.24,28.16,28.23,807590.0,24.9174,24.9705,24.8997,24.9616,807590.0
2020-06-09 13:05:00,28.23,28.24,28.19,28.23,592023.0,24.9616,24.9705,24.9263,24.9616,592023.0
2020-06-09 13:10:00,28.23,28.27,28.22,28.27,581269.0,24.9616,24.997,24.9528,24.997,581269.0
2020-06-09 13:15:00,28.27,28.27,28.22,28.24,243934.0,24.997,24.997,24.9528,24.9705,243934.0
2020-06-09 13:20:00,28.24,28.37,28.23,28.36,543070.0,24.9705,25.0854,24.9616,25.0766,543070.0
2020-06-09 13:25:00,28.36,28.41,28.33,28.4,562556.0,25.0766,25.1208,25.0501,25.1119,562556.0
2020-06-09 13:30:00,28.4,28.49,28.39,28.48,910855.0,25.1119,25.1915,25.1031,25.1827,910855.0
2020-06-09 13:35:00,28.48,28.49,28.37,28.39,1022069.0,25.1827,25.1915,25.0854,25.1031,1022069.0
2020-06-09 13:40:00,28.39,28.45,28.38,28.41,530623.0,25.1031,25.1562,25.0943,25.1208,530623.0
2020-06-09 13:45:00,28.42,28.46,28.4,28.45,384185.0,25.1296,25.165,25.1119,25.1562,384185.0
2020-06-09 13:50:00,28.45,28.48,28.41,28.42,604545.0,25.1562,25.1827,25.1208,25.1296,604545.0
2020-06-09 13:55:00,28.42,28.44,28.39,28.43,389249.0,25.1296,25.1473,25.1031,25.1385,389249.0
2020-06-09 14:00:00,28.44,28.45,28.34,28.41,614728.0,25.1473,25.1562,25.0589,25.1208,614728.0
2020-06-09 14:05:00,28.41,28.42,28.32,28.33,906832.0,25.1208,25.1296,25.0412,25.0501,906832.0
2020-06-09 14:10:00,28.34,28.38,28.33,28.36,650794.0,25.0589,25.0943,25.0501,25.0766,650794.0
2020-06-09 14:15:00,28.37,28.43,28.36,28.37,594591.0,25.0854,25.1385,25.0766,25.0854,594591.0
2020-06-09 14:20:00,28.37,28.38,28.3,28.3,587673.0,25.0854,25.0943,25.0235,25.0235,587673.0
2020-06-09 14:25:00,28.31,28.38,28.3,28.3,508188.0,25.0324,25.0943,25.0235,25.0235,508188.0
2020-06-09 14:30:00,28.3,28.39,28.28,28.39,596062.0,25.0235,25.1031,25.0058,25.1031,596062.0
2020-06-09 14:35:00,28.39,28.39,28.32,28.37,444832.0,25.1031,25.1031,25.0412,25.0854,444832.0
2020-06-09 14:40:00,28.37,28.42,28.36,28.4,541150.0,25.0854,25.1296,25.0766,25.1119,541150.0
2020-06-09 14:45:00,28.4,28.48,28.38,28.46,627091.0,25.1119,25.1827,25.0943,25.165,627091.0
2020-06-09 14:50:00,28.46,28.48,28.42,28.48,464343.0,25.165,25.1827,25.1296,25.1827,464343.0
2020-06-09 14:55:00,28.48,28.48,28.43,28.47,590729.0,25.1827,25.1827,25.1385,25.1738,590729.0
2020-06-09 15:00:00,28.48,28.48,28.39,28.42,546872.0,25.1827,25.1827,25.1031,25.1296,546872.0
2020-06-09 15:05:00,28.41,28.45,28.4,28.44,462163.0,25.1208,25.1562,25.1119,25.1473,462163.0
2020-06-09 15:10:00,28.45,28.46,28.4,28.42,601150.0,25.1562,25.165,25.1119,25.1296,601150.0
2020-06-09 15:15:00,28.42,28.48,28.4,28.48,743115.0,25.1296,25.1827,25.1119,25.1827,743115.0
2020-06-09 15:20:00,28.48,28.52,28.43,28.46,1275140.0,25.1827,25.2181,25.1385,25.165,1275140.0
2020-06-09 15:25:00,28.46,28.54,28.46,28.54,577752.0,25.165,25.2357,25.165,25.2357,577752.0
2020-06-09 15:30:00,28.53,28.54,28.39,28.4,888619.0,25.2269,25.2357,25.1031,25.1119,888619.0
2020-06-09 15:35:00,28.39,28.48,28.38,28.46,724226.0,25.1031,25.1827,25.0943,25.165,724226.0
2020-06-09 15:40:00,28.45,28.51,28.43,28.44,954257.0,25.1562,25.2092,25.1385,25.1473,954257.0
2020-06-09 15:45:00,28.43,28.44,28.32,28.33,1131132.0,25.1385,25.1473,25.0412,25.0501,1131132.0
2020-06-09 15:50:00,28.32,28.33,28.19,28.29,1913495.0,25.0412,25.0501,24.9263,25.0147,1913495.0
2020-06-09 15:55:00,28.29,28.3,28.19,28.22,3791624.0,25.0147,25.0235,24.9263,24.9528,3791624.0
2020-06-10 09:30:00,27.97,28.1,27.74,27.78,2111724.0,24.7317,24.8467,24.5284,24.5637,2111724.0
2020-06-10 09:35:00,27.78,27.86,27.68,27.69,1294339.0,24.5637,24.6345,24.4753,24.4841,1294339.0
2020-06-10 09:40:00,27.68,27.69,27.46,27.51,1353428.0,24.4753,24.4841,24.2808,24.325,1353428.0
2020-06-10 09:45:00,27.51,27.73,27.5,27.65,1092774.0,24.325,24.5195,24.3161,24.4488,1092774.0
2020-06-10 09:50:00,27.65,27.67,27.38,27.38,1630018.0,24.4488,24.4665,24.21,24.21,1630018.0
2020-06-10 09:55:00,27.38,27.54,27.34,27.5,990656.0,24.21,24.3515,24.1747,24.3161,990656.0
2020-06-10 10:00:00,27.5,27.54,27.34,27.36,834536.0,24.3161,24.3515,24.1747,24.1924,834536.0
2020-06-10 10:05:00,27.36,27.42,27.32,27.37,950571.0,24.1924,24.2454,24.157,24.2012,950571.0
2020-06-10 10:10:00,27.36,27.37,27.1,27.12,1327686.0,24.1924,24.2012,23.9625,23.9801,1327686.0
2020-06-10 10:15:00,27.11,27.27,27.09,27.13,1216248.0,23.9713,24.1128,23.9536,23.989,1216248.0
2020-06-10 10:20:00,27.14,27.21,27.1,27.2,691487.0,23.9978,24.0597,23.9625,24.0509,691487.0
2020-06-10 10:25:00,27.2,27.35,27.18,27.31,1006765.0,24.0509,24.1835,24.0332,24.1481,1006765.0
2020-06-10 10:30:00,27.31,27.37,27.26,27.37,828815.0,24.1481,24.2012,24.1039,24.2012,828815.0
2020-06-10 10:35:00,27.37,27.44,27.31,27.43,1081609.0,24.2012,24.2631,24.1481,24.2543,1081609.0
2020-06-10 10:40:00,27.44,27.49,27.35,27.35,734975.0,24.2631,24.3073,24.1835,24.1835,734975.0
2020-06-10 10:45:00,27.36,27.38,27.21,27.26,645876.0,24.1924,24.21,24.0597,24.1039,645876.0
2020-06-10 10:50:00,27.26,27.31,27.18,27.19,628096.0,24.1039,24.1481,24.0332,24.042,628096.0
2020-06-10 10:55:00,27.18,27.29,27.17,27.26,801587.0,24.0332,24.1305,24.0244,24.1039,801587.0
2020-06-10 11:00:00,27.26,27.32,27.22,27.3,676746.0,24.1039,24.157,24.0686,24.1393,676746.0
2020-06-10 11:05:00,27.3,27.4,27.28,27.32,607907.0,24.1393,24.2277,24.1216,24.157,607907.0
2020-06-10 11:10:00,27.31,27.32,27.19,27.28,679625.0,24.1481,24.157,24.042,24.1216,679625.0
2020-06-10 11:15:00,27.28,27.31,27.24,27.27,646175.0,24.1216,24.1481,24.0862,24.1128,646175.0
2020-06-10 11:20:00,27.26,27.32,27.26,27.27,499020.0,24.1039,24.157,24.1039,24.1128,499020.0
2020-06-10 11:25:00,27.28,27.37,27.26,27.31,496718.0,24.1216,24.2012,24.1039,24.1481,496718.0
2020-06-10 11:30:00,27.31,27.34,27.23,27.24,674316.0,24.1481,24.1747,24.0774,24.0862,674316.0
2020-06-10 11:35:00,27.24,27.3,27.19,27.29,738311.0,24.0862,24.1393,24.042,24.1305,738311.0
2020-06-10 11:40:00,27.3,27.33,27.27,27.28,952341.0,24.1393,24.1658,24.1128,24.1216,952341.0
2020-06-10 11:45:00,27.28,27.33,27.25,27.33,526357.0,24.1216,24.1658,24.0951,24.1658,526357.0
2020-06-10 11:50:00,27.32,27.45,27.31,27.43,616817.0,24.157,24.2719,24.1481,24.2543,616817.0
2020-06-10 11:55:00,27.43,27.45,27.36,27.39,776884.0,24.2543,24.2719,24.1924,24.2189,776884.0
2020-06-10 12:00:00,27.39,27.47,27.36,27.44,739997.0,24.2189,24.2896,24.1924,24.2631,739997.0
2020-06-10 12:05:00,27.43,27.44,27.34,27.39,532031.0,24.2543,24.2631,24.1747,24.2189,532031.0
2020-06-10 12:10:00,27.39,27.4,27.33,27.34,366464.0,24.2189,24.2277,24.1658,24.1747,366464.0
2020-06-10 12:15:00,27.34,27.35,27.3,27.35,409992.0,24.1747,24.1835,24.1393,24.1835,409992.0
2020-06-10 12:20:00,27.35,27.38,27.33,27.36,282106.0,24.1835,24.21,24.1658,24.1924,282106.0
2020-06-10 12:25:00,27.36,27.37,27.26,27.26,526682.0,24.1924,24.2012,24.1039,24.1039,526682.0
2020-06-10 12:30:00,27.26,27.27,27.19,27.22,1190056.0,24.1039,24.1128,24.042,24.0686,1190056.0
2020-06-10 12:35:00,27.21,27.23,27.17,27.21,535408.0,24.0597,24.0774,24.0244,24.0597,535408.0
2020-06-10 12:40:00,27.21,27.26,27.19,27.24,743040.0,24.0597,24.1039,24.042,24.0862,743040.0
2020-06-10 12:45:00,27.24,27.25,27.19,27.2,508897.0,24.0862,24.0951,24.042,24.0509,508897.0
2020-06-10 12:50:00,27.19,27.22,27.18,27.2,372312.0,24.042,24.0686,24.0332,24.0509,372312.0
2020-06-10 12:55:00,27.2,27.29,27.19,27.28,437696.0,24.0509,24.1305,24.042,24.1216,437696.0
2020-06-10 13:00:00,27.28,27.29,27.21,27.24,363068.0,24.1216,24.1305,24.0597,24.0862,363068.0
2020-06-10 13:05:00,27.24,27.29,27.22,27.29,282904.0,24.0862,24.1305,24.0686,24.1305,282904.0
2020-06-10 13:10:00,27.28,27.3,27.25,27.27,500927.0,24.1216,24.1393,24.0951,24.1128,500927.0
2020-06-10 13:15:00,27.27,27.3,27.26,27.29,354682.0,24.1128,24.1393,24.1039,24.1305,354682.0
2020-06-10 13:20:00,27.28,27.31,27.27,27.3,418638.0,24.1216,24.1481,24.1128,24.1393,418638.0
2020-06-10 13:25:00,27.3,27.32,27.26,27.29,566731.0,24.1393,24.157,24.1039,24.1305,566731.0
2020-06-10 13:30:00,27.29,27.32,27.29,27.31,266731.0,24.1305,24.157,24.1305,24.1481,266731.0
2020-06-10 13:35:00,27.32,27.32,27.29,27.29,269887.0,24.157,24.157,24.1305,24.1305,269887.0
2020-06-10 13:40:00,27.29,27.32,27.28,27.32,485698.0,24.1305,24.157,24.1216,24.157,485698.0
2020-06-10 13:45:00,27.32,27.35,27.31,27.35,481184.0,24.157,24.1835,24.1481,24.1835,481184.0
2020-06-10 13:50:00,27.35,27.35,27.31,27.33,425308.0,24.1835,24.1835,24.1481,24.1658,425308.0
2020-06-10 13:55:00,27.32,27.33,27.27,27.31,458294.0,24.157,24.1658,24.1128,24.1481,458294.0
2020-06-10 14:00:00,27.31,27.6,27.17,27.5,3515265.0,24.1481,24.4046,24.0244,24.3161,3515265.0
2020-06-10 14:05:00,27.5,27.64,27.3,27.3,1525255.0,24.3161,24.4399,24.1393,24.1393,1525255.0
2020-06-10 14:10:00,27.3,27.45,27.3,27.38,631095.0,24.1393,24.2719,24.1393,24.21,631095.0
2020-06-10 14:15:00,27.39,27.43,27.34,27.35,828647.0,24.2189,24.2543,24.1747,24.1835,828647.0
2020-06-10 14:20:00,27.34,27.37,27.25,27.29,1130137.0,24.1747,24.2012,24.0951,24.1305,1130137.0
2020-06-10 14:25:00,27.28,27.34,27.28,27.31,529723.0,24.1216,24.1747,24.1216,24.1481,529723.0
2020-06-10 14:30:00,27.31,27.32,27.13,27.13,755545.0,24.1481,24.157,23.989,23.989,755545.0
2020-06-10 14:35:00,27.14,27.18,26.94,26.94,1951431.0,23.9978,24.0332,23.821,23.821,1951431.0
2020-06-10 14:40:00,26.94,27.02,26.82,27.02,1744924.0,23.821,23.8917,23.7149,23.8917,1744924.0
2020-06-10 14:45:00,27.02,27.02,26.85,26.87,1287818.0,23.8917,23.8917,23.7414,23.7591,1287818.0
2020-06-10 14:50:00,26.87,26.92,26.67,26.74,1977488.0,23.7591,23.8033,23.5822,23.6441,1977488.0
2020-06-10 14:55:00,26.74,26.85,26.68,26.82,1115532.0,23.6441,23.7414,23.5911,23.7149,1115532.0
2020-06-10 15:00:00,26.82,26.83,26.6,26.6,1770208.0,23.7149,23.7237,23.5203,23.5203,1770208.0
2020-06-10 15:05:00,26.6,26.87,26.6,26.82,1538210.0,23.5203,23.7591,23.5203,23.7149,1538210.0
2020-06-10 15:10:00,26.82,26.93,26.76,26.85,1440189.0,23.7149,23.8121,23.6618,23.7414,1440189.0
2020-06-10 15:15:00,26.85,26.87,26.72,26.81,802186.0,23.7414,23.7591,23.6265,23.706,802186.0
2020-06-10 15:20:00,26.8,26.83,26.73,26.74,880303.0,23.6972,23.7237,23.6353,23.6441,880303.0
2020-06-10 15:25:00,26.75,26.91,26.7,26.89,1314154.0,23.653,23.7945,23.6088,23.7768,1314154.0
2020-06-10 15:30:00,26.89,26.91,26.77,26.79,1258906.0,23.7768,23.7945,23.6707,23.6883,1258906.0
2020-06-10 15:35:00,26.79,26.8,26.7,26.76,1177583.0,23.6883,23.6972,23.6088,23.6618,1177583.0
2020-06-10 15:40:00,26.75,26.75,26.63,26.66,1545448.0,23.653,23.653,23.5469,23.5734,1545448.0
2020-06-10 15:45:00,26.65,26.68,26.51,26.61,2454494.0,23.5646,23.5911,23.4408,23.5292,2454494.0
2020-06-10 15:50:00,26.61,26.69,26.57,26.58,2625736.0,23.5292,23.5999,23.4938,23.5027,2625736.0
2020-06-10 15:55:00,26.58,26.64,26.57,26.59,4526971.0,23.5027,23.5557,23.4938,23.5115,4526971.0
2020-06-11 09:30:00,24.98,25.47,24.75,25.47,6132630.0,22.0879,22.5212,21.8845,22.5212,6132630.0
2020-06-11 09:35:00,25.46,25.53,25.3,25.35,2648801.0,22.5123,22.5742,22.3709,22.4151,2648801.0
2020-06-11 09:40:00,25.36,25.5,25.25,25.48,2006223.0,22.4239,22.5477,22.3266,22.53,2006223.0
2020-06-11 09:45:00,25.48,25.69,25.47,25.54,2224335.0,22.53,22.7157,22.5212,22.5831,2224335.0
2020-06-11 09:50:00,25.54,25.58,25.43,25.58,1684187.0,22.5831,22.6184,22.4858,22.6184,1684187.0
2020-06-11 09:55:00,25.58,25.62,25.44,25.44,1441748.0,22.6184,22.6538,22.4946,22.4946,1441748.0
2020-06-11 10:00:00,25.45,25.51,25.29,25.29,1198830.0,22.5035,22.5565,22.362,22.362,1198830.0
2020-06-11 10:05:00,25.3,25.42,25.26,25.39,1177471.0,22.3709,22.477,22.3355,22.4504,1177471.0
2020-06-11 10:10:00,25.39,25.47,25.33,25.34,1142919.0,22.4504,22.5212,22.3974,22.4062,1142919.0
2020-06-11 10:15:00,25.34,25.43,25.3,25.37,1059495.0,22.4062,22.4858,22.3709,22.4328,1059495.0
2020-06-11 10:20:00,25.38,25.54,25.37,25.42,1534202.0,22.4416,22.5831,22.4328,22.477,1534202.0
2020-06-11 10:25:00,25.42,25.42,25.32,25.33,777784.0,22.477,22.477,22.3885,22.3974,777784.0
2020-06-11 10:30:00,25.33,25.43,25.32,25.34,1150534.0,22.3974,22.4858,22.3885,22.4062,1150534.0
2020-06-11 10:35:00,25.34,25.34,25.23,25.24,1457968.0,22.4062,22.4062,22.309,22.3178,1457968.0
2020-06-11 10:40:00,25.24,25.25,25.16,25.18,1048085.0,22.3178,22.3266,22.2471,22.2647,1048085.0
2020-06-11 10:45:00,25.18,25.18,25.05,25.1,1296302.0,22.2647,22.2647,22.1498,22.194,1296302.0
2020-06-11 10:50:00,25.1,25.16,25.06,25.09,1065863.0,22.194,22.2471,22.1586,22.1852,1065863.0
2020-06-11 10:55:00,25.1,25.1,24.97,25.0,1886575.0,22.194,22.194,22.0791,22.1056,1886575.0
2020-06-11 11:00:00,25.0,25.03,24.9,25.03,1699304.0,22.1056,22.1321,22.0172,22.1321,1699304.0
2020-06-11 11:05:00,25.03,25.04,24.91,24.94,1436303.0,22.1321,22.141,22.026,22.0525,1436303.0
2020-06-11 11:10:00,24.93,24.97,24.88,24.89,1454900.0,22.0437,22.0791,21.9995,22.0083,1454900.0
2020-06-11 11:15:00,24.89,25.0,24.88,24.96,1172557.0,22.0083,22.1056,21.9995,22.0702,1172557.0
2020-06-11 11:20:00,24.96,25.0,24.9,24.91,1359795.0,22.0702,22.1056,22.0172,22.026,1359795.0
2020-06-11 11:25:00,24.91,24.93,24.86,24.93,1267390.0,22.026,22.0437,21.9818,22.0437,1267390.0
2020-06-11 11:30:00,24.93,24.97,24.85,24.87,1051121.0,22.0437,22.0791,21.973,21.9906,1051121.0
2020-06-11 11:35:00,24.87,24.88,24.79,24.8,1134984.0,21.9906,21.9995,21.9199,21.9287,1134984.0
2020-06-11 11:40:00,24.8,24.85,24.74,24.81,1832377.0,21.9287,21.973,21.8757,21.9376,1832377.0
2020-06-11 11:45:00,24.81,24.81,24.66,24.67,1599457.0,21.9376,21.9376,21.805,21.8138,1599457.0
2020-06-11 11:50:00,24.68,24.72,24.61,24.69,1587126.0,21.8226,21.858,21.7607,21.8315,1587126.0
2020-06-11 11:55:00,24.68,24.72,24.63,24.7,1122776.0,21.8226,21.858,21.7784,21.8403,1122776.0
2020-06-11 12:00:00,24.7,24.71,24.61,24.66,1057050.0,21.8403,21.8492,21.7607,21.805,1057050.0
2020-06-11 12:05:00,24.66,24.69,24.53,24.54,1570620.0,21.805,21.8315,21.69,21.6988,1570620.0
2020-06-11 12:10:00,24.54,24.59,24.49,24.56,2483690.0,21.6988,21.7431,21.6546,21.7165,2483690.0
2020-06-11 12:15:00,24.56,24.57,24.45,24.5,1574509.0,21.7165,21.7254,21.6193,21.6635,1574509.0
2020-06-11 12:20:00,24.5,24.6,24.5,24.55,1562987.0,21.6635,21.7519,21.6635,21.7077,1562987.0
2020-06-11 12:25:00,24.55,24.55,24.45,24.53,1486457.0,21.7077,21.7077,21.6193,21.69,1486457.0
2020-06-11 12:30:00,24.53,24.69,24.52,24.6,1260695.0,21.69,21.8315,21.6812,21.7519,1260695.0
2020-06-11 12:35:00,24.6,24.68,24.57,24.58,1342023.0,21.7519,21.8226,21.7254,21.7342,1342023.0
2020-06-11 12:40:00,24.58,24.59,24.49,24.51,1195613.0,21.7342,21.7431,21.6546,21.6723,1195613.0
2020-06-11 12:45:00,24.51,24.53,24.45,24.46,1142345.0,21.6723,21.69,21.6193,21.6281,1142345.0
2020-06-11 12:50:00,24.46,24.46,24.38,24.38,1276695.0,21.6281,21.6281,21.5574,21.5574,1276695.0
2020-06-11 12:55:00,24.38,24.53,24.37,24.53,1479216.0,21.5574,21.69,21.5485,21.69,1479216.0
2020-06-11 13:00:00,24.52,24.73,24.5,24.73,1952009.0,21.6812,21.8668,21.6635,21.8668,1952009.0
2020-06-11 13:05:00,24.73,24.73,24.56,24.61,1202089.0,21.8668,21.8668,21.7165,21.7607,1202089.0
2020-06-11 13:10:00,24.62,24.69,24.56,24.68,1189036.0,21.7696,21.8315,21.7165,21.8226,1189036.0
2020-06-11 13:15:00,24.68,24.68,24.56,24.59,1098863.0,21.8226,21.8226,21.7165,21.7431,1098863.0
2020-06-11 13:20:00,24.58,24.63,24.56,24.6,855248.0,21.7342,21.7784,21.7165,21.7519,855248.0
2020-06-11 13:25:00,24.6,24.62,24.51,24.52,888084.0,21.7519,21.7696,21.6723,21.6812,888084.0
2020-06-11 13:30:00,24.53,24.53,24.4,24.45,1527825.0,21.69,21.69,21.5751,21.6193,1527825.0
2020-06-11 13:35:00,24.46,24.47,24.36,24.36,1210790.0,21.6281,21.637,21.5397,21.5397,1210790.0
2020-06-11 13:40:00,24.37,24.42,24.32,24.34,1198879.0,21.5485,21.5927,21.5043,21.522,1198879.0
2020-06-11 13:45:00,24.34,24.39,24.29,24.33,1281265.0,21.522,21.5662,21.4778,21.5132,1281265.0
2020-06-11 13:50:00,24.32,24.4,24.28,24.38,1017360.0,21.5043,21.5751,21.4689,21.5574,1017360.0
2020-06-11 13:55:00,24.38,24.42,24.27,24.29,1153011.0,21.5574,21.5927,21.4601,21.4778,1153011.0
2020-06-11 14:00:00,24.29,24.31,24.2,24.21,1613705.0,21.4778,21.4955,21.3982,21.4071,1613705.0
2020-06-11 14:05:00,24.21,24.31,24.21,24.23,1203804.0,21.4071,21.4955,21.4071,21.4247,1203804.0
2020-06-11 14:10:00,24.23,24.26,24.15,24.19,1319081.0,21.4247,21.4513,21.354,21.3894,1319081.0
2020-06-11 14:15:00,24.18,24.25,24.16,24.22,1279485.0,21.3805,21.4424,21.3628,21.4159,1279485.0
2020-06-11 14:20:00,24.21,24.29,24.17,24.22,1156369.0,21.4071,21.4778,21.3717,21.4159,1156369.0
2020-06-11 14:25:00,24.21,24.29,24.18,24.21,1100920.0,21.4071,21.4778,21.3805,21.4071,1100920.0
2020-06-11 14:30:00,24.21,24.27,24.13,24.15,1419366.0,21.4071,21.4601,21.3363,21.354,1419366.0
2020-06-11 14:35:00,24.15,24.18,24.08,24.12,1513884.0,21.354,21.3805,21.2921,21.3275,1513884.0
2020-06-11 14:40:00,24.11,24.15,24.04,24.1,1537924.0,21.3186,21.354,21.2567,21.3098,1537924.0
2020-06-11 14:45:00,24.09,24.16,24.05,24.05,1462636.0,21.3009,21.3628,21.2656,21.2656,1462636.0
2020-06-11 14:50:00,24.06,24.09,23.95,23.96,2522528.0,21.2744,21.3009,21.1772,21.186,2522528.0
2020-06-11 14:55:00,23.95,23.96,23.8,23.89,2343989.0,21.1772,21.186,21.0445,21.1241,2343989.0
2020-06-11 15:00:00,23.89,24.01,23.82,24.0,1713279.0,21.1241,21.2302,21.0622,21.2214,1713279.0
2020-06-11 15:05:00,24.0,24.03,23.85,23.86,2112269.0,21.2214,21.2479,21.0887,21.0976,2112269.0
2020-06-11 15:10:00,23.86,23.95,23.81,23.89,1915364.0,21.0976,21.1772,21.0534,21.1241,1915364.0
2020-06-11 15:15:00,23.9,23.94,23.86,23.92,1487628.0,21.1329,21.1683,21.0976,21.1506,1487628.0
2020-06-11 15:20:00,23.91,23.96,23.82,23.83,1711104.0,21.1418,21.186,21.0622,21.071,1711104.0
2020-06-11 15:25:00,23.83,23.84,23.76,23.81,1687163.0,21.071,21.0799,21.0092,21.0534,1687163.0
2020-06-11 15:30:00,23.8,23.84,23.71,23.71,2474330.0,21.0445,21.0799,20.9649,20.9649,2474330.0
2020-06-11 15:35:00,23.71,23.82,23.68,23.8,2118655.0,20.9649,21.0622,20.9384,21.0445,2118655.0
2020-06-11 15:40:00,23.79,23.97,23.78,23.96,2200005.0,21.0357,21.1948,21.0268,21.186,2200005.0
2020-06-11 15:45:00,23.96,24.04,23.91,24.04,4001588.0,21.186,21.2567,21.1418,21.2567,4001588.0
2020-06-11 15:50:00,24.04,24.06,23.87,23.89,4492103.0,21.2567,21.2744,21.1064,21.1241,4492103.0
2020-06-11 15:55:00,23.89,24.01,23.8,23.93,8171677.0,21.1241,21.2302,21.0445,21.1595,8171677.0
2020-06-12 09:30:00,25.03,25.05,24.64,24.72,3456835.0,22.1321,22.1498,21.7873,21.858,3456835.0
2020-06-12 09:35:00,24.71,24.86,24.64,24.86,2128639.0,21.8492,21.9818,21.7873,21.9818,2128639.0
2020-06-12 09:40:00,24.86,24.99,24.76,24.78,1716767.0,21.9818,22.0967,21.8934,21.9111,1716767.0
2020-06-12 09:45:00,24.79,24.81,24.58,24.59,1255794.0,21.9199,21.9376,21.7342,21.7431,1255794.0
2020-06-12 09:50:00,24.58,24.62,24.5,24.5,1208479.0,21.7342,21.7696,21.6635,21.6635,1208479.0
2020-06-12 09:55:00,24.5,24.74,24.46,24.68,1360019.0,21.6635,21.8757,21.6281,21.8226,1360019.0
2020-06-12 10:00:00,24.68,24.9,24.63,24.85,1180034.0,21.8226,22.0172,21.7784,21.973,1180034.0
2020-06-12 10:05:00,24.84,24.88,24.77,24.8,1020819.0,21.9641,21.9995,21.9022,21.9287,1020819.0
2020-06-12 10:10:00,24.79,24.83,24.7,24.71,879847.0,21.9199,21.9553,21.8403,21.8492,879847.0
2020-06-12 10:15:00,24.7,24.84,24.64,24.8,1322474.0,21.8403,21.9641,21.7873,21.9287,1322474.0
2020-06-12 10:20:00,24.8,24.95,24.8,24.89,976564.0,21.9287,22.0614,21.9287,22.0083,976564.0
2020-06-12 10:25:00,24.89,24.89,24.65,24.66,933549.0,22.0083,22.0083,21.7961,21.805,933549.0
2020-06-12 10:30:00,24.66,24.69,24.57,24.58,990333.0,21.805,21.8315,21.7254,21.7342,990333.0
2020-06-12 10:35:00,24.58,24.59,24.43,24.44,769672.0,21.7342,21.7431,21.6016,21.6104,769672.0
2020-06-12 10:40:00,24.45,24.62,24.44,24.5,899527.0,21.6193,21.7696,21.6104,21.6635,899527.0
2020-06-12 10:45:00,24.49,24.59,24.46,24.5,948802.0,21.6546,21.7431,21.6281,21.6635,948802.0
2020-06-12 10:50:00,24.5,24.51,24.29,24.36,938556.0,21.6635,21.6723,21.4778,21.5397,938556.0
2020-06-12 10:55:00,24.36,24.38,24.15,24.18,912355.0,21.5397,21.5574,21.354,21.3805,912355.0
2020-06-12 11:00:00,24.18,24.29,24.04,24.05,924053.0,21.3805,21.4778,21.2567,21.2656,924053.0
2020-06-12 11:05:00,24.05,24.48,24.04,24.44,2489673.0,21.2656,21.6458,21.2567,21.6104,2489673.0
2020-06-12 11:10:00,24.45,24.46,24.34,24.34,761921.0,21.6193,21.6281,21.522,21.522,761921.0
2020-06-12 11:15:00,24.34,24.41,24.17,24.18,642375.0,21.522,21.5839,21.3717,21.3805,642375.0
2020-06-12 11:20:00,24.17,24.28,24.1,24.15,975318.0,21.3717,21.4689,21.3098,21.354,975318.0
2020-06-12 11:25:00,24.15,24.38,24.14,24.31,663158.0,21.354,21.5574,21.3452,21.4955,663158.0
2020-06-12 11:30:00,24.32,24.47,24.3,24.46,579050.0,21.5043,21.637,21.4866,21.6281,579050.0
2020-06-12 11:35:00,24.46,24.6,24.41,24.55,748259.0,21.6281,21.7519,21.5839,21.7077,748259.0
2020-06-12 11:40:00,24.55,24.56,24.42,24.45,321678.0,21.7077,21.7165,21.5927,21.6193,321678.0
2020-06-12 11:45:00,24.46,24.58,24.44,24.55,376710.0,21.6281,21.7342,21.6104,21.7077,376710.0
2020-06-12 11:50:00,24.55,24.58,24.49,24.56,344160.0,21.7077,21.7342,21.6546,21.7165,344160.0
2020-06-12 11:55:00,24.56,24.69,24.54,24.69,886619.0,21.7165,21.8315,21.6988,21.8315,886619.0
2020-06-12 12:00:00,24.69,24.73,24.6,24.72,731286.0,21.8315,21.8668,21.7519,21.858,731286.0
2020-06-12 12:05:00,24.72,24.78,24.71,24.72,903728.0,21.858,21.9111,21.8492,21.858,903728.0
2020-06-12 12:10:00,24.73,24.75,24.64,24.68,630928.0,21.8668,21.8845,21.7873,21.8226,630928.0
2020-06-12 12:15:00,24.69,24.74,24.64,24.73,304264.0,21.8315,21.8757,21.7873,21.8668,304264.0
2020-06-12 12:20:00,24.72,24.72,24.57,24.57,304195.0,21.858,21.858,21.7254,21.7254,304195.0
2020-06-12 12:25:00,24.58,24.67,24.53,24.6,304596.0,21.7342,21.8138,21.69,21.7519,304596.0
2020-06-12 12:30:00,24.59,24.61,24.5,24.52,335050.0,21.7431,21.7607,21.6635,21.6812,335050.0
2020-06-12 12:35:00,24.51,24.56,24.47,24.54,536985.0,21.6723,21.7165,21.637,21.6988,536985.0
2020-06-12 12:40:00,24.54,24.61,24.52,24.53,396522.0,21.6988,21.7607,21.6812,21.69,396522.0
2020-06-12 12:45:00,24.53,24.53,24.38,24.44,751222.0,21.69,21.69,21.5574,21.6104,751222.0
2020-06-12 12:50:00,24.44,24.57,24.43,24.57,327991.0,21.6104,21.7254,21.6016,21.7254,327991.0
2020-06-12 12:55:00,24.57,24.57,24.49,24.56,390893.0,21.7254,21.7254,21.6546,21.7165,390893.0
2020-06-12 13:00:00,24.55,24.58,24.44,24.46,451488.0,21.7077,21.7342,21.6104,21.6281,451488.0
2020-06-12 13:05:00,24.46,24.53,24.44,24.52,300973.0,21.6281,21.69,21.6104,21.6812,300973.0
2020-06-12 13:10:00,24.53,24.53,24.46,24.5,205685.0,21.69,21.69,21.6281,21.6635,205685.0
2020-06-12 13:15:00,24.51,24.51,24.41,24.46,321581.0,21.6723,21.6723,21.5839,21.6281,321581.0
2020-06-12 13:20:00,24.46,24.56,24.41,24.43,349460.0,21.6281,21.7165,21.5839,21.6016,349460.0
2020-06-12 13:25:00,24.43,24.49,24.39,24.41,527230.0,21.6016,21.6546,21.5662,21.5839,527230.0
2020-06-12 13:30:00,24.41,24.45,24.29,24.31,436532.0,21.5839,21.6193,21.4778,21.4955,436532.0
2020-06-12 13:35:00,24.31,24.35,24.2,24.23,442419.0,21.4955,21.5308,21.3982,21.4247,442419.0
2020-06-12 13:40:00,24.23,24.33,24.18,24.24,484988.0,21.4247,21.5132,21.3805,21.4336,484988.0
2020-06-12 13:45:00,24.25,24.25,24.11,24.11,493937.0,21.4424,21.4424,21.3186,21.3186,493937.0
2020-06-12 13:50:00,24.12,24.21,24.07,24.2,522559.0,21.3275,21.4071,21.2833,21.3982,522559.0
2020-06-12 13:55:00,24.2,24.3,24.11,24.12,509150.0,21.3982,21.4866,21.3186,21.3275,509150.0
2020-06-12 14:00:00,24.12,24.28,24.1,24.18,679516.0,21.3275,21.4689,21.3098,21.3805,679516.0
2020-06-12 14:05:00,24.18,24.19,24.11,24.15,600846.0,21.3805,21.3894,21.3186,21.354,600846.0
2020-06-12 14:10:00,24.16,24.42,24.15,24.36,784699.0,21.3628,21.5927,21.354,21.5397,784699.0
2020-06-12 14:15:00,24.36,24.42,24.26,24.32,500983.0,21.5397,21.5927,21.4513,21.5043,500983.0
2020-06-12 14:20:00,24.32,24.37,24.26,24.32,499204.0,21.5043,21.5485,21.4513,21.5043,499204.0
2020-06-12 14:25:00,24.32,24.42,24.32,24.4,509549.0,21.5043,21.5927,21.5043,21.5751,509549.0
2020-06-12 14:30:00,24.4,24.54,24.38,24.48,792572.0,21.5751,21.6988,21.5574,21.6458,792572.0
2020-06-12 14:35:00,24.48,24.5,24.37,24.38,399081.0,21.6458,21.6635,21.5485,21.5574,399081.0
2020-06-12 14:40:00,24.38,24.43,24.24,24.3,480099.0,21.5574,21.6016,21.4336,21.4866,480099.0
2020-06-12 14:45:00,24.29,24.43,24.29,24.35,332405.0,21.4778,21.6016,21.4778,21.5308,332405.0
2020-06-12 14:50:00,24.35,24.46,24.33,24.46,317257.0,21.5308,21.6281,21.5132,21.6281,317257.0
2020-06-12 14:55:00,24.45,24.46,24.37,24.45,364365.0,21.6193,21.6281,21.5485,21.6193,364365.0
2020-06-12 15:00:00,24.45,24.54,24.44,24.5,422224.0,21.6193,21.6988,21.6104,21.6635,422224.0
2020-06-12 15:05:00,24.5,24.6,24.48,24.53,577448.0,21.6635,21.7519,21.6458,21.69,577448.0
2020-06-12 15:10:00,24.53,24.64,24.51,24.63,788321.0,21.69,21.7873,21.6723,21.7784,788321.0
2020-06-12 15:15:00,24.63,24.64,24.41,24.48,1069722.0,21.7784,21.7873,21.5839,21.6458,1069722.0
2020-06-12 15:20:00,24.47,24.49,24.36,24.37,324813.0,21.637,21.6546,21.5397,21.5485,324813.0
2020-06-12 15:25:00,24.37,24.44,24.36,24.44,615238.0,21.5485,21.6104,21.5397,21.6104,615238.0
2020-06-12 15:30:00,24.44,24.51,24.41,24.51,642564.0,21.6104,21.6723,21.5839,21.6723,642564.0
2020-06-12 15:35:00,24.51,24.58,24.49,24.56,787349.0,21.6723,21.7342,21.6546,21.7165,787349.0
2020-06-12 15:40:00,24.55,24.59,24.53,24.58,714246.0,21.7077,21.7431,21.69,21.7342,714246.0
2020-06-12 15:45:00,24.59,24.74,24.58,24.73,1411753.0,21.7431,21.8757,21.7342,21.8668,1411753.0
2020-06-12 15:50:00,24.73,24.82,24.66,24.71,2005422.0,21.8668,21.9464,21.805,21.8492,2005422.0
2020-06-12 15:55:00,24.71,24.84,24.7,24.77,3226004.0,21.8492,21.9641,21.8403,21.9022,3226004.0
2020-06-15 09:30:00,23.76,23.98,23.69,23.75,3096647.0,21.0092,21.2037,20.9473,21.0003,3096647.0
2020-06-15 09:35:00,23.75,24.04,23.72,23.91,1506907.0,21.0003,21.2567,20.9738,21.1418,1506907.0
2020-06-15 09:40:00,23.91,24.05,23.87,24.01,1147004.0,21.1418,21.2656,21.1064,21.2302,1147004.0
2020-06-15 09:45:00,24.0,24.04,23.86,23.93,983540.0,21.2214,21.2567,21.0976,21.1595,983540.0
2020-06-15 09:50:00,23.94,24.03,23.91,23.99,1291495.0,21.1683,21.2479,21.1418,21.2125,1291495.0
2020-06-15 09:55:00,23.98,24.01,23.78,23.86,1362457.0,21.2037,21.2302,21.0268,21.0976,1362457.0
2020-06-15 10:00:00,23.86,23.87,23.77,23.82,917132.0,21.0976,21.1064,21.018,21.0622,917132.0
2020-06-15 10:05:00,23.82,23.98,23.82,23.93,1058650.0,21.0622,21.2037,21.0622,21.1595,1058650.0
2020-06-15 10:10:00,23.92,24.05,23.88,24.03,1325634.0,21.1506,21.2656,21.1153,21.2479,1325634.0
2020-06-15 10:15:00,24.03,24.05,23.97,24.04,1269478.0,21.2479,21.2656,21.1948,21.2567,1269478.0
2020-06-15 10:20:00,24.04,24.05,23.97,23.98,1040747.0,21.2567,21.2656,21.1948,21.2037,1040747.0
2020-06-15 10:25:00,23.98,24.05,23.96,23.98,919112.0,21.2037,21.2656,21.186,21.2037,919112.0
2020-06-15 10:30:00,23.98,24.06,23.92,24.04,1190193.0,21.2037,21.2744,21.1506,21.2567,1190193.0
2020-06-15 10:35:00,24.03,24.09,23.97,23.98,929382.0,21.2479,21.3009,21.1948,21.2037,929382.0
2020-06-15 10:40:00,23.97,24.08,23.93,24.08,912598.0,21.1948,21.2921,21.1595,21.2921,912598.0
2020-06-15 10:45:00,24.07,24.16,24.06,24.15,1189400.0,21.2833,21.3628,21.2744,21.354,1189400.0
2020-06-15 10:50:00,24.14,24.24,24.1,24.2,846976.0,21.3452,21.4336,21.3098,21.3982,846976.0
2020-06-15 10:55:00,24.2,24.25,24.18,24.19,475438.0,21.3982,21.4424,21.3805,21.3894,475438.0
2020-06-15 11:00:00,24.2,24.37,24.18,24.35,678911.0,21.3982,21.5485,21.3805,21.5308,678911.0
2020-06-15 11:05:00,24.35,24.39,24.3,24.36,514643.0,21.5308,21.5662,21.4866,21.5397,514643.0
2020-06-15 11:10:00,24.37,24.4,24.31,24.36,667886.0,21.5485,21.5751,21.4955,21.5397,667886.0
2020-06-15 11:15:00,24.35,24.36,24.24,24.3,977341.0,21.5308,21.5397,21.4336,21.4866,977341.0
2020-06-15 11:20:00,24.3,24.35,24.24,24.33,615870.0,21.4866,21.5308,21.4336,21.5132,615870.0
2020-06-15 11:25:00,24.33,24.35,24.22,24.23,527568.0,21.5132,21.5308,21.4159,21.4247,527568.0
2020-06-15 11:30:00,24.23,24.26,24.17,24.2,558252.0,21.4247,21.4513,21.3717,21.3982,558252.0
2020-06-15 11:35:00,24.2,24.24,24.17,24.2,402312.0,21.3982,21.4336,21.3717,21.3982,402312.0
2020-06-15 11:40:00,24.2,24.25,24.1,24.1,542501.0,21.3982,21.4424,21.3098,21.3098,542501.0
2020-06-15 11:45:00,24.11,24.15,24.05,24.07,804900.0,21.3186,21.354,21.2656,21.2833,804900.0
2020-06-15 11:50:00,24.07,24.16,24.05,24.09,503008.0,21.2833,21.3628,21.2656,21.3009,503008.0
2020-06-15 11:55:00,24.1,24.2,24.09,24.15,450281.0,21.3098,21.3982,21.3009,21.354,450281.0
2020-06-15 12:00:00,24.15,24.29,24.13,24.28,549756.0,21.354,21.4778,21.3363,21.4689,549756.0
2020-06-15 12:05:00,24.27,24.35,24.25,24.33,626543.0,21.4601,21.5308,21.4424,21.5132,626543.0
2020-06-15 12:10:00,24.34,24.35,24.26,24.29,726195.0,21.522,21.5308,21.4513,21.4778,726195.0
2020-06-15 12:15:00,24.29,24.39,24.28,24.36,624008.0,21.4778,21.5662,21.4689,21.5397,624008.0
2020-06-15 12:20:00,24.36,24.52,24.35,24.52,852751.0,21.5397,21.6812,21.5308,21.6812,852751.0
2020-06-15 12:25:00,24.52,24.54,24.43,24.45,685705.0,21.6812,21.6988,21.6016,21.6193,685705.0
2020-06-15 12:30:00,24.45,24.48,24.39,24.43,514592.0,21.6193,21.6458,21.5662,21.6016,514592.0
2020-06-15 12:35:00,24.42,24.51,24.42,24.5,492457.0,21.5927,21.6723,21.5927,21.6635,492457.0
2020-06-15 12:40:00,24.5,24.51,24.46,24.46,240735.0,21.6635,21.6723,21.6281,21.6281,240735.0
2020-06-15 12:45:00,24.46,24.52,24.45,24.48,306694.0,21.6281,21.6812,21.6193,21.6458,306694.0
2020-06-15 12:50:00,24.48,24.59,24.46,24.58,540820.0,21.6458,21.7431,21.6281,21.7342,540820.0
2020-06-15 12:55:00,24.58,24.64,24.57,24.64,477603.0,21.7342,21.7873,21.7254,21.7873,477603.0
2020-06-15 13:00:00,24.63,24.68,24.59,24.68,667830.0,21.7784,21.8226,21.7431,21.8226,667830.0
2020-06-15 13:05:00,24.68,24.79,24.66,24.78,677716.0,21.8226,21.9199,21.805,21.9111,677716.0
2020-06-15 13:10:00,24.78,24.8,24.67,24.7,690527.0,21.9111,21.9287,21.8138,21.8403,690527.0
2020-06-15 13:15:00,24.7,24.77,24.66,24.66,572849.0,21.8403,21.9022,21.805,21.805,572849.0
2020-06-15 13:20:00,24.66,24.7,24.57,24.59,681560.0,21.805,21.8403,21.7254,21.7431,681560.0
2020-06-15 13:25:00,24.6,24.64,24.59,24.62,290437.0,21.7519,21.7873,21.7431,21.7696,290437.0
2020-06-15 13:30:00,24.61,24.62,24.53,24.56,551544.0,21.7607,21.7696,21.69,21.7165,551544.0
2020-06-15 13:35:00,24.56,24.63,24.54,24.58,463278.0,21.7165,21.7784,21.6988,21.7342,463278.0
2020-06-15 13:40:00,24.58,24.59,24.48,24.51,423897.0,21.7342,21.7431,21.6458,21.6723,423897.0
2020-06-15 13:45:00,24.5,24.52,24.41,24.43,315395.0,21.6635,21.6812,21.5839,21.6016,315395.0
2020-06-15 13:50:00,24.42,24.55,24.42,24.5,373878.0,21.5927,21.7077,21.5927,21.6635,373878.0
2020-06-15 13:55:00,24.51,24.52,24.45,24.46,373469.0,21.6723,21.6812,21.6193,21.6281,373469.0
2020-06-15 14:00:00,24.46,24.83,24.46,24.79,1233289.0,21.6281,21.9553,21.6281,21.9199,1233289.0
2020-06-15 14:05:00,24.78,24.91,24.77,24.86,1214959.0,21.9111,22.026,21.9022,21.9818,1214959.0
2020-06-15 14:10:00,24.86,24.87,24.76,24.85,782927.0,21.9818,21.9906,21.8934,21.973,782927.0
2020-06-15 14:15:00,24.86,25.0,24.84,24.97,870900.0,21.9818,22.1056,21.9641,22.0791,870900.0
2020-06-15 14:20:00,24.97,25.0,24.88,24.98,602580.0,22.0791,22.1056,21.9995,22.0879,602580.0
2020-06-15 14:25:00,24.97,24.99,24.91,24.99,694064.0,22.0791,22.0967,22.026,22.0967,694064.0
2020-06-15 14:30:00,24.98,25.0,24.86,24.9,875937.0,22.0879,22.1056,21.9818,22.0172,875937.0
2020-06-15 14:35:00,24.9,25.0,24.9,24.98,595672.0,22.0172,22.1056,22.0172,22.0879,595672.0
2020-06-15 14:40:00,24.97,25.0,24.9,24.92,464584.0,22.0791,22.1056,22.0172,22.0349,464584.0
2020-06-15 14:45:00,24.92,25.01,24.92,24.98,675637.0,22.0349,22.1144,22.0349,22.0879,675637.0
2020-06-15 14:50:00,24.98,25.0,24.87,24.88,565721.0,22.0879,22.1056,21.9906,21.9995,565721.0
2020-06-15 14:55:00,24.88,24.95,24.84,24.89,443035.0,21.9995,22.0614,21.9641,22.0083,443035.0
2020-06-15 15:00:00,24.89,25.08,24.89,25.03,908878.0,22.0083,22.1763,22.0083,22.1321,908878.0
2020-06-15 15:05:00,25.03,25.05,24.96,25.03,642586.0,22.1321,22.1498,22.0702,22.1321,642586.0
2020-06-15 15:10:00,25.03,25.13,25.02,25.13,929523.0,22.1321,22.2205,22.1233,22.2205,929523.0
2020-06-15 15:15:00,25.12,25.15,25.04,25.04,1004605.0,22.2117,22.2382,22.141,22.141,1004605.0
2020-06-15 15:20:00,25.05,25.06,24.97,25.04,770502.0,22.1498,22.1586,22.0791,22.141,770502.0
2020-06-15 15:25:00,25.03,25.08,24.89,24.89,947544.0,22.1321,22.1763,22.0083,22.0083,947544.0
2020-06-15 15:30:00,24.89,24.93,24.75,24.8,1464751.0,22.0083,22.0437,21.8845,21.9287,1464751.0
2020-06-15 15:35:00,24.8,24.95,24.7,24.86,1590999.0,21.9287,22.0614,21.8403,21.9818,1590999.0
2020-06-15 15:40:00,24.85,24.95,24.8,24.95,1031224.0,21.973,22.0614,21.9287,22.0614,1031224.0
2020-06-15 15:45:00,24.94,25.03,24.89,24.97,1254926.0,22.0525,22.1321,22.0083,22.0791,1254926.0
2020-06-15 15:50:00,24.97,25.13,24.95,25.08,1776283.0,22.0791,22.2205,22.0614,22.1763,1776283.0
2020-06-15 15:55:00,25.08,25.17,25.06,25.17,3415445.0,22.1763,22.2559,22.1586,22.2559,3415445.0
2020-06-16 09:30:00,26.18,26.24,25.88,25.9,3925682.0,23.149,23.202,22.8837,22.9014,3925682.0
2020-06-16 09:35:00,25.91,26.16,25.83,26.11,2532294.0,22.9102,23.1313,22.8395,23.0871,2532294.0
2020-06-16 09:40:00,26.1,26.13,25.79,25.8,1512968.0,23.0782,23.1048,22.8041,22.813,1512968.0
2020-06-16 09:45:00,25.8,25.93,25.79,25.84,2322858.0,22.813,22.9279,22.8041,22.8483,2322858.0
2020-06-16 09:50:00,25.84,25.95,25.83,25.94,1402927.0,22.8483,22.9456,22.8395,22.9368,1402927.0
2020-06-16 09:55:00,25.95,26.04,25.93,25.99,1324646.0,22.9456,23.0252,22.9279,22.981,1324646.0
2020-06-16 10:00:00,25.99,26.05,25.95,26.03,1326073.0,22.981,23.034,22.9456,23.0163,1326073.0
2020-06-16 10:05:00,26.03,26.14,25.97,25.97,1540044.0,23.0163,23.1136,22.9633,22.9633,1540044.0
2020-06-16 10:10:00,25.98,26.06,25.92,26.01,976044.0,22.9721,23.0429,22.9191,22.9987,976044.0
2020-06-16 10:15:00,26.01,26.08,25.97,26.0,907303.0,22.9987,23.0605,22.9633,22.9898,907303.0
2020-06-16 10:20:00,26.01,26.01,25.9,25.99,1233979.0,22.9987,22.9987,22.9014,22.981,1233979.0
2020-06-16 10:25:00,25.99,26.05,25.97,26.0,753060.0,22.981,23.034,22.9633,22.9898,753060.0
2020-06-16 10:30:00,26.0,26.03,25.96,26.0,1334593.0,22.9898,23.0163,22.9544,22.9898,1334593.0
2020-06-16 10:35:00,26.0,26.02,25.69,25.81,1720908.0,22.9898,23.0075,22.7157,22.8218,1720908.0
2020-06-16 10:40:00,25.82,25.82,25.56,25.63,1253921.0,22.8307,22.8307,22.6008,22.6626,1253921.0
2020-06-16 10:45:00,25.63,25.7,25.53,25.67,1184775.0,22.6626,22.7245,22.5742,22.698,1184775.0
2020-06-16 10:50:00,25.68,25.68,25.24,25.28,1570141.0,22.7069,22.7069,22.3178,22.3532,1570141.0
2020-06-16 10:55:00,25.28,25.32,24.96,25.06,1964654.0,22.3532,22.3885,22.0702,22.1586,1964654.0
2020-06-16 11:00:00,25.06,25.33,24.86,25.32,2155789.0,22.1586,22.3974,21.9818,22.3885,2155789.0
2020-06-16 11:05:00,25.33,25.49,25.27,25.43,1022295.0,22.3974,22.5389,22.3443,22.4858,1022295.0
2020-06-16 11:10:00,25.43,25.46,25.29,25.43,624003.0,22.4858,22.5123,22.362,22.4858,624003.0
2020-06-16 11:15:00,25.43,25.56,25.42,25.43,970026.0,22.4858,22.6008,22.477,22.4858,970026.0
2020-06-16 11:20:00,25.44,25.55,25.39,25.51,668474.0,22.4946,22.5919,22.4504,22.5565,668474.0
2020-06-16 11:25:00,25.52,25.56,25.44,25.51,831623.0,22.5654,22.6008,22.4946,22.5565,831623.0
2020-06-16 11:30:00,25.52,25.56,25.42,25.49,530744.0,22.5654,22.6008,22.477,22.5389,530744.0
2020-06-16 11:35:00,25.48,25.52,25.38,25.42,556137.0,22.53,22.5654,22.4416,22.477,556137.0
2020-06-16 11:40:00,25.42,25.45,25.38,25.42,444599.0,22.477,22.5035,22.4416,22.477,444599.0
2020-06-16 11:45:00,25.43,25.62,25.41,25.6,891655.0,22.4858,22.6538,22.4681,22.6361,891655.0
2020-06-16 11:50:00,25.61,25.65,25.54,25.58,951381.0,22.645,22.6803,22.5831,22.6184,951381.0
2020-06-16 11:55:00,25.58,25.59,25.48,25.53,983792.0,22.6184,22.6273,22.53,22.5742,983792.0
2020-06-16 12:00:00,25.53,25.58,25.48,25.54,724315.0,22.5742,22.6184,22.53,22.5831,724315.0
2020-06-16 12:05:00,25.54,25.55,25.46,25.54,732445.0,22.5831,22.5919,22.5123,22.5831,732445.0
2020-06-16 12:10:00,25.54,25.59,25.49,25.58,487749.0,22.5831,22.6273,22.5389,22.6184,487749.0
2020-06-16 12:15:00,25.59,25.61,25.53,25.6,403263.0,22.6273,22.645,22.5742,22.6361,403263.0
2020-06-16 12:20:00,25.6,25.68,25.59,25.64,585262.0,22.6361,22.7069,22.6273,22.6715,585262.0
2020-06-16 12:25:00,25.64,25.74,25.63,25.71,571166.0,22.6715,22.7599,22.6626,22.7334,571166.0
2020-06-16 12:30:00,25.71,25.83,25.7,25.82,791584.0,22.7334,22.8395,22.7245,22.8307,791584.0
2020-06-16 12:35:00,25.83,25.91,25.8,25.87,665205.0,22.8395,22.9102,22.813,22.8749,665205.0
2020-06-16 12:40:00,25.87,25.91,25.84,25.89,722432.0,22.8749,22.9102,22.8483,22.8925,722432.0
2020-06-16 12:45:00,25.89,25.9,25.78,25.8,618279.0,22.8925,22.9014,22.7953,22.813,618279.0
2020-06-16 12:50:00,25.8,25.82,25.72,25.72,527989.0,22.813,22.8307,22.7422,22.7422,527989.0
2020-06-16 12:55:00,25.73,25.8,25.69,25.76,523245.0,22.7511,22.813,22.7157,22.7776,523245.0
2020-06-16 13:00:00,25.75,25.83,25.74,25.74,495374.0,22.7688,22.8395,22.7599,22.7599,495374.0
2020-06-16 13:05:00,25.74,25.78,25.7,25.75,301164.0,22.7599,22.7953,22.7245,22.7688,301164.0
2020-06-16 13:10:00,25.76,25.79,25.7,25.71,282930.0,22.7776,22.8041,22.7245,22.7334,282930.0
2020-06-16 13:15:00,25.72,25.8,25.7,25.79,318753.0,22.7422,22.813,22.7245,22.8041,318753.0
2020-06-16 13:20:00,25.79,25.79,25.71,25.78,355669.0,22.8041,22.8041,22.7334,22.7953,355669.0
2020-06-16 13:25:00,25.77,25.82,25.74,25.79,357615.0,22.7864,22.8307,22.7599,22.8041,357615.0
2020-06-16 13:30:00,25.8,25.81,25.7,25.73,631113.0,22.813,22.8218,22.7245,22.7511,631113.0
2020-06-16 13:35:00,25.73,25.76,25.68,25.71,435476.0,22.7511,22.7776,22.7069,22.7334,435476.0
2020-06-16 13:40:00,25.71,25.81,25.7,25.77,300090.0,22.7334,22.8218,22.7245,22.7864,300090.0
2020-06-16 13:45:00,25.77,25.77,25.71,25.74,279093.0,22.7864,22.7864,22.7334,22.7599,279093.0
2020-06-16 13:50:00,25.74,25.77,25.63,25.64,397007.0,22.7599,22.7864,22.6626,22.6715,397007.0
2020-06-16 13:55:00,25.64,25.69,25.61,25.69,291836.0,22.6715,22.7157,22.645,22.7157,291836.0
2020-06-16 14:00:00,25.69,25.78,25.68,25.77,453637.0,22.7157,22.7953,22.7069,22.7864,453637.0
2020-06-16 14:05:00,25.77,25.81,25.75,25.78,279899.0,22.7864,22.8218,22.7688,22.7953,279899.0
2020-06-16 14:10:00,25.79,25.93,25.77,25.88,546648.0,22.8041,22.9279,22.7864,22.8837,546648.0
2020-06-16 14:15:00,25.89,25.96,25.85,25.94,881472.0,22.8925,22.9544,22.8572,22.9368,881472.0
2020-06-16 14:20:00,25.95,26.0,25.66,25.86,1246619.0,22.9456,22.9898,22.6892,22.866,1246619.0
2020-06-16 14:25:00,25.85,25.95,25.84,25.94,689888.0,22.8572,22.9456,22.8483,22.9368,689888.0
2020-06-16 14:30:00,25.94,26.02,25.93,25.94,785900.0,22.9368,23.0075,22.9279,22.9368,785900.0
2020-06-16 14:35:00,25.94,25.98,25.91,25.93,382780.0,22.9368,22.9721,22.9102,22.9279,382780.0
2020-06-16 14:40:00,25.93,25.95,25.86,25.88,376579.0,22.9279,22.9456,22.866,22.8837,376579.0
2020-06-16 14:45:00,25.88,25.9,25.79,25.81,513223.0,22.8837,22.9014,22.8041,22.8218,513223.0
2020-06-16 14:50:00,25.82,25.83,25.71,25.75,675711.0,22.8307,22.8395,22.7334,22.7688,675711.0
2020-06-16 14:55:00,25.76,25.8,25.73,25.74,535536.0,22.7776,22.813,22.7511,22.7599,535536.0
2020-06-16 15:00:00,25.75,25.78,25.66,25.69,625388.0,22.7688,22.7953,22.6892,22.7157,625388.0
2020-06-16 15:05:00,25.69,25.73,25.6,25.64,700202.0,22.7157,22.7511,22.6361,22.6715,700202.0
2020-06-16 15:10:00,25.64,25.68,25.59,25.64,944498.0,22.6715,22.7069,22.6273,22.6715,944498.0
2020-06-16 15:15:00,25.64,25.65,25.52,25.56,742991.0,22.6715,22.6803,22.5654,22.6008,742991.0
2020-06-16 15:20:00,25.55,25.7,25.55,25.68,722541.0,22.5919,22.7245,22.5919,22.7069,722541.0
2020-06-16 15:25:00,25.68,25.75,25.65,25.7,856848.0,22.7069,22.7688,22.6803,22.7245,856848.0
2020-06-16 15:30:00,25.7,25.76,25.65,25.7,1023136.0,22.7245,22.7776,22.6803,22.7245,1023136.0
2020-06-16 15:35:00,25.69,25.7,25.56,25.63,1458521.0,22.7157,22.7245,22.6008,22.6626,1458521.0
2020-06-16 15:40:00,25.64,25.67,25.54,25.57,1362802.0,22.6715,22.698,22.5831,22.6096,1362802.0
2020-06-16 15:45:00,25.57,25.67,25.55,25.64,1605044.0,22.6096,22.698,22.5919,22.6715,1605044.0
2020-06-16 15:50:00,25.64,25.74,25.6,25.71,2312153.0,22.6715,22.7599,22.6361,22.7334,2312153.0
2020-06-16 15:55:00,25.71,25.85,25.66,25.85,5280455.0,22.7334,22.8572,22.6892,22.8572,5280455.0
2020-06-17 09:30:00,25.9,25.9,25.67,25.72,1784168.0,22.9014,22.9014,22.698,22.7422,1784168.0
2020-06-17 09:35:00,25.73,25.8,25.57,25.58,882096.0,22.7511,22.813,22.6096,22.6184,882096.0
2020-06-17 09:40:00,25.58,25.67,25.52,25.62,855338.0,22.6184,22.698,22.5654,22.6538,855338.0
2020-06-17 09:45:00,25.62,25.64,25.55,25.63,522704.0,22.6538,22.6715,22.5919,22.6626,522704.0
2020-06-17 09:50:00,25.63,25.67,25.49,25.55,911564.0,22.6626,22.698,22.5389,22.5919,911564.0
2020-06-17 09:55:00,25.55,25.55,25.32,25.38,1394558.0,22.5919,22.5919,22.3885,22.4416,1394558.0
2020-06-17 10:00:00,25.38,25.45,25.32,25.33,1081086.0,22.4416,22.5035,22.3885,22.3974,1081086.0
2020-06-17 10:05:00,25.33,25.44,25.32,25.41,569761.0,22.3974,22.4946,22.3885,22.4681,569761.0
2020-06-17 10:10:00,25.4,25.45,25.31,25.38,796022.0,22.4593,22.5035,22.3797,22.4416,796022.0
2020-06-17 10:15:00,25.37,25.49,25.25,25.3,1402715.0,22.4328,22.5389,22.3266,22.3709,1402715.0
2020-06-17 10:20:00,25.3,25.34,25.2,25.21,1086154.0,22.3709,22.4062,22.2824,22.2913,1086154.0
2020-06-17 10:25:00,25.22,25.28,25.16,25.19,830237.0,22.3001,22.3532,22.2471,22.2736,830237.0
2020-06-17 10:30:00,25.2,25.32,25.15,25.28,823041.0,22.2824,22.3885,22.2382,22.3532,823041.0
2020-06-17 10:35:00,25.27,25.35,25.22,25.29,623928.0,22.3443,22.4151,22.3001,22.362,623928.0
2020-06-17 10:40:00,25.29,25.33,25.22,25.33,522964.0,22.362,22.3974,22.3001,22.3974,522964.0
2020-06-17 10:45:00,25.32,25.33,25.27,25.3,500381.0,22.3885,22.3974,22.3443,22.3709,500381.0
2020-06-17 10:50:00,25.3,25.39,25.26,25.37,655147.0,22.3709,22.4504,22.3355,22.4328,655147.0
2020-06-17 10:55:00,25.37,25.4,25.23,25.27,794835.0,22.4328,22.4593,22.309,22.3443,794835.0
2020-06-17 11:00:00,25.27,25.3,25.21,25.23,591097.0,22.3443,22.3709,22.2913,22.309,591097.0
2020-06-17 11:05:00,25.23,25.35,25.23,25.27,527568.0,22.309,22.4151,22.309,22.3443,527568.0
2020-06-17 11:10:00,25.27,25.33,25.25,25.3,565299.0,22.3443,22.3974,22.3266,22.3709,565299.0
2020-06-17 11:15:00,25.31,25.35,25.2,25.22,743901.0,22.3797,22.4151,22.2824,22.3001,743901.0
2020-06-17 11:20:00,25.21,25.24,25.2,25.23,411516.0,22.2913,22.3178,22.2824,22.309,411516.0
2020-06-17 11:25:00,25.22,25.26,25.2,25.24,357713.0,22.3001,22.3355,22.2824,22.3178,357713.0
2020-06-17 11:30:00,25.24,25.27,25.21,25.26,308263.0,22.3178,22.3443,22.2913,22.3355,308263.0
2020-06-17 11:35:00,25.26,25.31,25.25,25.27,340750.0,22.3355,22.3797,22.3266,22.3443,340750.0
2020-06-17 11:40:00,25.27,25.35,25.26,25.35,409379.0,22.3443,22.4151,22.3355,22.4151,409379.0
2020-06-17 11:45:00,25.34,25.45,25.34,25.41,662760.0,22.4062,22.5035,22.4062,22.4681,662760.0
2020-06-17 11:50:00,25.41,25.41,25.34,25.37,342509.0,22.4681,22.4681,22.4062,22.4328,342509.0
2020-06-17 11:55:00,25.36,25.41,25.35,25.39,400673.0,22.4239,22.4681,22.4151,22.4504,400673.0
2020-06-17 12:00:00,25.39,25.39,25.32,25.36,216430.0,22.4504,22.4504,22.3885,22.4239,216430.0
2020-06-17 12:05:00,25.36,25.43,25.35,25.4,251532.0,22.4239,22.4858,22.4151,22.4593,251532.0
2020-06-17 12:10:00,25.4,25.4,25.33,25.36,289419.0,22.4593,22.4593,22.3974,22.4239,289419.0
2020-06-17 12:15:00,25.35,25.38,25.31,25.33,265867.0,22.4151,22.4416,22.3797,22.3974,265867.0
2020-06-17 12:20:00,25.34,25.35,25.29,25.32,253476.0,22.4062,22.4151,22.362,22.3885,253476.0
2020-06-17 12:25:00,25.32,25.38,25.31,25.31,409134.0,22.3885,22.4416,22.3797,22.3797,409134.0
2020-06-17 12:30:00,25.32,25.4,25.3,25.36,432593.0,22.3885,22.4593,22.3709,22.4239,432593.0
2020-06-17 12:35:00,25.37,25.37,25.32,25.36,246076.0,22.4328,22.4328,22.3885,22.4239,246076.0
2020-06-17 12:40:00,25.36,25.36,25.3,25.33,310743.0,22.4239,22.4239,22.3709,22.3974,310743.0
2020-06-17 12:45:00,25.34,25.34,25.29,25.3,264183.0,22.4062,22.4062,22.362,22.3709,264183.0
2020-06-17 12:50:00,25.29,25.31,25.28,25.28,284781.0,22.362,22.3797,22.3532,22.3532,284781.0
2020-06-17 12:55:00,25.28,25.32,25.24,25.3,355312.0,22.3532,22.3885,22.3178,22.3709,355312.0
2020-06-17 13:00:00,25.31,25.35,25.3,25.31,264708.0,22.3797,22.4151,22.3709,22.3797,264708.0
2020-06-17 13:05:00,25.32,25.36,25.31,25.32,251453.0,22.3885,22.4239,22.3797,22.3885,251453.0
2020-06-17 13:10:00,25.33,25.34,25.3,25.32,227401.0,22.3974,22.4062,22.3709,22.3885,227401.0
2020-06-17 13:15:00,25.32,25.34,25.3,25.32,234244.0,22.3885,22.4062,22.3709,22.3885,234244.0
2020-06-17 13:20:00,25.32,25.34,25.31,25.32,193110.0,22.3885,22.4062,22.3797,22.3885,193110.0
2020-06-17 13:25:00,25.32,25.36,25.31,25.33,282255.0,22.3885,22.4239,22.3797,22.3974,282255.0
2020-06-17 13:30:00,25.33,25.34,25.31,25.34,281976.0,22.3974,22.4062,22.3797,22.4062,281976.0
2020-06-17 13:35:00,25.34,25.39,25.33,25.38,385589.0,22.4062,22.4504,22.3974,22.4416,385589.0
2020-06-17 13:40:00,25.38,25.43,25.37,25.42,664089.0,22.4416,22.4858,22.4328,22.477,664089.0
2020-06-17 13:45:00,25.41,25.42,25.36,25.39,272966.0,22.4681,22.477,22.4239,22.4504,272966.0
2020-06-17 13:50:00,25.39,25.4,25.34,25.38,190742.0,22.4504,22.4593,22.4062,22.4416,190742.0
2020-06-17 13:55:00,25.37,25.38,25.3,25.3,389644.0,22.4328,22.4416,22.3709,22.3709,389644.0
2020-06-17 14:00:00,25.3,25.32,25.28,25.3,405081.0,22.3709,22.3885,22.3532,22.3709,405081.0
2020-06-17 14:05:00,25.3,25.32,25.29,25.3,196547.0,22.3709,22.3885,22.362,22.3709,196547.0
2020-06-17 14:10:00,25.3,25.35,25.29,25.3,500679.0,22.3709,22.4151,22.362,22.3709,500679.0
2020-06-17 14:15:00,25.3,25.32,25.28,25.29,210023.0,22.3709,22.3885,22.3532,22.362,210023.0
2020-06-17 14:20:00,25.29,25.3,25.25,25.26,305125.0,22.362,22.3709,22.3266,22.3355,305125.0
2020-06-17 14:25:00,25.26,25.26,25.22,25.26,657890.0,22.3355,22.3355,22.3001,22.3355,657890.0
2020-06-17 14:30:00,25.26,25.26,25.18,25.18,879689.0,22.3355,22.3355,22.2647,22.2647,879689.0
2020-06-17 14:35:00,25.19,25.23,25.18,25.23,427436.0,22.2736,22.309,22.2647,22.309,427436.0
2020-06-17 14:40:00,25.23,25.27,25.22,25.25,736027.0,22.309,22.3443,22.3001,22.3266,736027.0
2020-06-17 14:45:00,25.25,25.3,25.24,25.29,331955.0,22.3266,22.3709,22.3178,22.362,331955.0
2020-06-17 14:50:00,25.29,25.36,25.26,25.29,629471.0,22.362,22.4239,22.3355,22.362,629471.0
2020-06-17 14:55:00,25.29,25.29,25.2,25.21,742418.0,22.362,22.362,22.2824,22.2913,742418.0
2020-06-17 15:00:00,25.21,25.21,25.13,25.2,872877.0,22.2913,22.2913,22.2205,22.2824,872877.0
2020-06-17 15:05:00,25.2,25.23,25.17,25.21,618832.0,22.2824,22.309,22.2559,22.2913,618832.0
2020-06-17 15:10:00,25.21,25.22,25.17,25.21,592604.0,22.2913,22.3001,22.2559,22.2913,592604.0
2020-06-17 15:15:00,25.21,25.26,25.16,25.19,537225.0,22.2913,22.3355,22.2471,22.2736,537225.0
2020-06-17 15:20:00,25.19,25.19,25.1,25.11,690209.0,22.2736,22.2736,22.194,22.2029,690209.0
2020-06-17 15:25:00,25.12,25.12,25.01,25.08,1113784.0,22.2117,22.2117,22.1144,22.1763,1113784.0
2020-06-17 15:30:00,25.08,25.09,24.98,25.05,1220332.0,22.1763,22.1852,22.0879,22.1498,1220332.0
2020-06-17 15:35:00,25.05,25.1,25.03,25.07,793507.0,22.1498,22.194,22.1321,22.1675,793507.0
2020-06-17 15:40:00,25.07,25.07,24.92,24.99,1027482.0,22.1675,22.1675,22.0349,22.0967,1027482.0
2020-06-17 15:45:00,24.98,25.04,24.93,24.96,1655166.0,22.0879,22.141,22.0437,22.0702,1655166.0
2020-06-17 15:50:00,24.95,25.06,24.93,24.98,1409463.0,22.0614,22.1586,22.0437,22.0879,1409463.0
2020-06-17 15:55:00,24.98,25.04,24.97,25.0,2480311.0,22.0879,22.141,22.0791,22.1056,2480311.0
2020-06-18 09:30:00,24.7,24.93,24.58,24.71,1426195.0,21.8403,22.0437,21.7342,21.8492,1426195.0
2020-06-18 09:35:00,24.7,24.83,24.66,24.82,783834.0,21.8403,21.9553,21.805,21.9464,783834.0
2020-06-18 09:40:00,24.81,24.89,24.75,24.87,476618.0,21.9376,22.0083,21.8845,21.9906,476618.0
2020-06-18 09:45:00,24.86,25.02,24.83,25.01,934996.0,21.9818,22.1233,21.9553,22.1144,934996.0
2020-06-18 09:50:00,25.01,25.09,24.91,24.92,805078.0,22.1144,22.1852,22.026,22.0349,805078.0
2020-06-18 09:55:00,24.92,25.0,24.91,24.96,607158.0,22.0349,22.1056,22.026,22.0702,607158.0
2020-06-18 10:00:00,24.96,25.11,24.95,25.09,885322.0,22.0702,22.2029,22.0614,22.1852,885322.0
2020-06-18 10:05:00,25.09,25.24,25.08,25.22,817569.0,22.1852,22.3178,22.1763,22.3001,817569.0
2020-06-18 10:10:00,25.22,25.31,25.19,25.3,813873.0,22.3001,22.3797,22.2736,22.3709,813873.0
2020-06-18 10:15:00,25.3,25.49,25.29,25.43,1295591.0,22.3709,22.5389,22.362,22.4858,1295591.0
2020-06-18 10:20:00,25.42,25.49,25.32,25.38,1287922.0,22.477,22.5389,22.3885,22.4416,1287922.0
2020-06-18 10:25:00,25.38,25.43,25.35,25.39,755654.0,22.4416,22.4858,22.4151,22.4504,755654.0
2020-06-18 10:30:00,25.38,25.46,25.25,25.37,859967.0,22.4416,22.5123,22.3266,22.4328,859967.0
2020-06-18 10:35:00,25.37,25.46,25.36,25.39,571717.0,22.4328,22.5123,22.4239,22.4504,571717.0
2020-06-18 10:40:00,25.38,25.4,25.28,25.31,762154.0,22.4416,22.4593,22.3532,22.3797,762154.0
2020-06-18 10:45:00,25.32,25.4,25.29,25.35,413679.0,22.3885,22.4593,22.362,22.4151,413679.0
2020-06-18 10:50:00,25.36,25.37,25.22,25.24,654592.0,22.4239,22.4328,22.3001,22.3178,654592.0
2020-06-18 10:55:00,25.24,25.38,25.21,25.37,735836.0,22.3178,22.4416,22.2913,22.4328,735836.0
2020-06-18 11:00:00,25.37,25.44,25.32,25.33,778640.0,22.4328,22.4946,22.3885,22.3974,778640.0
2020-06-18 11:05:00,25.32,25.33,25.25,25.26,509885.0,22.3885,22.3974,22.3266,22.3355,509885.0
2020-06-18 11:10:00,25.27,25.33,25.23,25.25,429813.0,22.3443,22.3974,22.309,22.3266,429813.0
2020-06-18 11:15:00,25.26,25.29,25.18,25.19,516832.0,22.3355,22.362,22.2647,22.2736,516832.0
2020-06-18 11:20:00,25.19,25.24,25.14,25.18,614495.0,22.2736,22.3178,22.2294,22.2647,614495.0
2020-06-18 11:25:00,25.17,25.23,25.14,25.19,358266.0,22.2559,22.309,22.2294,22.2736,358266.0
2020-06-18 11:30:00,25.19,25.3,25.18,25.25,697069.0,22.2736,22.3709,22.2647,22.3266,697069.0
2020-06-18 11:35:00,25.26,25.26,25.11,25.13,411197.0,22.3355,22.3355,22.2029,22.2205,411197.0
2020-06-18 11:40:00,25.13,25.18,25.09,25.11,344951.0,22.2205,22.2647,22.1852,22.2029,344951.0
2020-06-18 11:45:00,25.11,25.15,25.07,25.1,306849.0,22.2029,22.2382,22.1675,22.194,306849.0
2020-06-18 11:50:00,25.1,25.1,25.02,25.03,401941.0,22.194,22.194,22.1233,22.1321,401941.0
2020-06-18 11:55:00,25.02,25.08,25.01,25.05,345128.0,22.1233,22.1763,22.1144,22.1498,345128.0
2020-06-18 12:00:00,25.05,25.1,24.98,24.99,371746.0,22.1498,22.194,22.0879,22.0967,371746.0
2020-06-18 12:05:00,25.0,25.03,24.95,25.02,497334.0,22.1056,22.1321,22.0614,22.1233,497334.0
2020-06-18 12:10:00,25.01,25.09,24.99,25.08,287585.0,22.1144,22.1852,22.0967,22.1763,287585.0
2020-06-18 12:15:00,25.08,25.11,25.05,25.1,240911.0,22.1763,22.2029,22.1498,22.194,240911.0
2020-06-18 12:20:00,25.1,25.14,25.08,25.13,236878.0,22.194,22.2294,22.1763,22.2205,236878.0
2020-06-18 12:25:00,25.13,25.19,25.11,25.13,357325.0,22.2205,22.2736,22.2029,22.2205,357325.0
2020-06-18 12:30:00,25.13,25.15,25.07,25.09,327318.0,22.2205,22.2382,22.1675,22.1852,327318.0
2020-06-18 12:35:00,25.09,25.11,25.0,25.05,361418.0,22.1852,22.2029,22.1056,22.1498,361418.0
2020-06-18 12:40:00,25.05,25.09,25.03,25.08,279266.0,22.1498,22.1852,22.1321,22.1763,279266.0
2020-06-18 12:45:00,25.08,25.09,25.06,25.07,180417.0,22.1763,22.1852,22.1586,22.1675,180417.0
2020-06-18 12:50:00,25.06,25.12,25.03,25.11,246432.0,22.1586,22.2117,22.1321,22.2029,246432.0
2020-06-18 12:55:00,25.12,25.12,25.06,25.06,242885.0,22.2117,22.2117,22.1586,22.1586,242885.0
2020-06-18 13:00:00,25.06,25.1,25.03,25.05,330382.0,22.1586,22.194,22.1321,22.1498,330382.0
2020-06-18 13:05:00,25.05,25.07,25.02,25.05,210784.0,22.1498,22.1675,22.1233,22.1498,210784.0
2020-06-18 13:10:00,25.06,25.09,25.05,25.06,296868.0,22.1586,22.1852,22.1498,22.1586,296868.0
2020-06-18 13:15:00,25.07,25.1,25.06,25.09,282044.0,22.1675,22.194,22.1586,22.1852,282044.0
2020-06-18 13:20:00,25.09,25.11,25.04,25.04,220668.0,22.1852,22.2029,22.141,22.141,220668.0
2020-06-18 13:25:00,25.05,25.07,25.03,25.07,311567.0,22.1498,22.1675,22.1321,22.1675,311567.0
2020-06-18 13:30:00,25.07,25.08,25.04,25.07,148620.0,22.1675,22.1763,22.141,22.1675,148620.0
2020-06-18 13:35:00,25.07,25.1,25.05,25.1,236436.0,22.1675,22.194,22.1498,22.194,236436.0
2020-06-18 13:40:00,25.1,25.15,25.1,25.11,297303.0,22.194,22.2382,22.194,22.2029,297303.0
2020-06-18 13:45:00,25.11,25.14,25.1,25.12,192351.0,22.2029,22.2294,22.194,22.2117,192351.0
2020-06-18 13:50:00,25.13,25.16,25.11,25.16,210999.0,22.2205,22.2471,22.2029,22.2471,210999.0
2020-06-18 13:55:00,25.16,25.17,25.1,25.11,346186.0,22.2471,22.2559,22.194,22.2029,346186.0
2020-06-18 14:00:00,25.11,25.12,25.0,25.02,483430.0,22.2029,22.2117,22.1056,22.1233,483430.0
2020-06-18 14:05:00,25.02,25.02,24.97,24.98,320753.0,22.1233,22.1233,22.0791,22.0879,320753.0
2020-06-18 14:10:00,24.98,25.02,24.96,24.99,538695.0,22.0879,22.1233,22.0702,22.0967,538695.0
2020-06-18 14:15:00,24.99,25.03,24.95,25.02,459941.0,22.0967,22.1321,22.0614,22.1233,459941.0
2020-06-18 14:20:00,25.01,25.08,25.0,25.07,312934.0,22.1144,22.1763,22.1056,22.1675,312934.0
2020-06-18 14:25:00,25.07,25.1,25.03,25.04,540670.0,22.1675,22.194,22.1321,22.141,540670.0
2020-06-18 14:30:00,25.04,25.1,25.0,25.06,369965.0,22.141,22.194,22.1056,22.1586,369965.0
2020-06-18 14:35:00,25.05,25.07,25.0,25.04,261970.0,22.1498,22.1675,22.1056,22.141,261970.0
2020-06-18 14:40:00,25.04,25.06,24.97,24.99,318007.0,22.141,22.1586,22.0791,22.0967,318007.0
2020-06-18 14:45:00,24.98,25.02,24.97,24.98,258057.0,22.0879,22.1233,22.0791,22.0879,258057.0
2020-06-18 14:50:00,24.98,25.05,24.98,25.02,275680.0,22.0879,22.1498,22.0879,22.1233,275680.0
2020-06-18 14:55:00,25.02,25.03,24.96,24.96,391998.0,22.1233,22.1321,22.0702,22.0702,391998.0
2020-06-18 15:00:00,24.97,24.98,24.93,24.95,490544.0,22.0791,22.0879,22.0437,22.0614,490544.0
2020-06-18 15:05:00,24.95,25.0,24.93,25.0,528144.0,22.0614,22.1056,22.0437,22.1056,528144.0
2020-06-18 15:10:00,25.0,25.0,24.92,24.94,471646.0,22.1056,22.1056,22.0349,22.0525,471646.0
2020-06-18 15:15:00,24.94,25.0,24.93,24.99,276913.0,22.0525,22.1056,22.0437,22.0967,276913.0
2020-06-18 15:20:00,24.98,25.03,24.96,25.01,431495.0,22.0879,22.1321,22.0702,22.1144,431495.0
2020-06-18 15:25:00,25.0,25.05,24.99,25.03,382157.0,22.1056,22.1498,22.0967,22.1321,382157.0
2020-06-18 15:30:00,25.03,25.1,24.99,25.07,699857.0,22.1321,22.194,22.0967,22.1675,699857.0
2020-06-18 15:35:00,25.07,25.1,25.04,25.07,507085.0,22.1675,22.194,22.141,22.1675,507085.0
2020-06-18 15:40:00,25.07,25.07,24.98,25.02,562921.0,22.1675,22.1675,22.0879,22.1233,562921.0
2020-06-18 15:45:00,25.02,25.04,24.97,25.03,682251.0,22.1233,22.141,22.0791,22.1321,682251.0
2020-06-18 15:50:00,25.02,25.1,24.96,25.08,1301520.0,22.1233,22.194,22.0702,22.1763,1301520.0
2020-06-18 15:55:00,25.08,25.08,25.02,25.04,1899578.0,22.1763,22.1763,22.1233,22.141,1899578.0
2020-06-19 09:30:00,25.44,25.49,25.18,25.2,6298771.0,22.4946,22.5389,22.2647,22.2824,6298771.0
2020-06-19 09:35:00,25.19,25.34,25.16,25.2,1020171.0,22.2736,22.4062,22.2471,22.2824,1020171.0
2020-06-19 09:40:00,25.19,25.21,25.06,25.07,985005.0,22.2736,22.2913,22.1586,22.1675,985005.0
2020-06-19 09:45:00,25.07,25.11,24.99,25.1,1030352.0,22.1675,22.2029,22.0967,22.194,1030352.0
2020-06-19 09:50:00,25.11,25.2,25.1,25.12,1101525.0,22.2029,22.2824,22.194,22.2117,1101525.0
2020-06-19 09:55:00,25.13,25.14,24.95,25.0,1244786.0,22.2205,22.2294,22.0614,22.1056,1244786.0
2020-06-19 10:00:00,25.01,25.1,24.99,25.05,601015.0,22.1144,22.194,22.0967,22.1498,601015.0
2020-06-19 10:05:00,25.06,25.07,24.97,24.99,625841.0,22.1586,22.1675,22.0791,22.0967,625841.0
2020-06-19 10:10:00,24.99,25.02,24.93,25.01,791193.0,22.0967,22.1233,22.0437,22.1144,791193.0
2020-06-19 10:15:00,25.01,25.05,24.97,25.02,677714.0,22.1144,22.1498,22.0791,22.1233,677714.0
2020-06-19 10:20:00,25.01,25.03,24.94,25.02,574240.0,22.1144,22.1321,22.0525,22.1233,574240.0
2020-06-19 10:25:00,25.02,25.05,24.95,25.02,614450.0,22.1233,22.1498,22.0614,22.1233,614450.0
2020-06-19 10:30:00,25.03,25.04,24.93,24.98,623526.0,22.1321,22.141,22.0437,22.0879,623526.0
2020-06-19 10:35:00,24.98,24.99,24.93,24.96,489338.0,22.0879,22.0967,22.0437,22.0702,489338.0
2020-06-19 10:40:00,24.96,25.0,24.93,24.98,513002.0,22.0702,22.1056,22.0437,22.0879,513002.0
2020-06-19 10:45:00,24.98,25.05,24.94,25.05,675319.0,22.0879,22.1498,22.0525,22.1498,675319.0
2020-06-19 10:50:00,25.05,25.07,25.02,25.06,480138.0,22.1498,22.1675,22.1233,22.1586,480138.0
2020-06-19 10:55:00,25.06,25.07,24.87,24.9,1190418.0,22.1586,22.1675,21.9906,22.0172,1190418.0
2020-06-19 11:00:00,24.91,24.95,24.88,24.94,732317.0,22.026,22.0614,21.9995,22.0525,732317.0
2020-06-19 11:05:00,24.95,24.99,24.92,24.98,545060.0,22.0614,22.0967,22.0349,22.0879,545060.0
2020-06-19 11:10:00,24.98,25.01,24.95,24.98,506855.0,22.0879,22.1144,22.0614,22.0879,506855.0
2020-06-19 11:15:00,24.98,24.99,24.92,24.93,636099.0,22.0879,22.0967,22.0349,22.0437,636099.0
2020-06-19 11:20:00,24.92,24.97,24.87,24.96,553951.0,22.0349,22.0791,21.9906,22.0702,553951.0
2020-06-19 11:25:00,24.97,25.0,24.92,24.93,567602.0,22.0791,22.1056,22.0349,22.0437,567602.0
2020-06-19 11:30:00,24.94,24.95,24.89,24.94,305996.0,22.0525,22.0614,22.0083,22.0525,305996.0
2020-06-19 11:35:00,24.93,24.94,24.86,24.88,562189.0,22.0437,22.0525,21.9818,21.9995,562189.0
2020-06-19 11:40:00,24.87,24.89,24.84,24.84,487850.0,21.9906,22.0083,21.9641,21.9641,487850.0
2020-06-19 11:45:00,24.84,24.93,24.84,24.89,495311.0,21.9641,22.0437,21.9641,22.0083,495311.0
2020-06-19 11:50:00,24.89,24.93,24.88,24.9,302491.0,22.0083,22.0437,21.9995,22.0172,302491.0
2020-06-19 11:55:00,24.91,24.91,24.88,24.9,304427.0,22.026,22.026,21.9995,22.0172,304427.0
2020-06-19 12:00:00,24.91,24.91,24.81,24.82,568505.0,22.026,22.026,21.9376,21.9464,568505.0
2020-06-19 12:05:00,24.83,24.83,24.78,24.83,640073.0,21.9553,21.9553,21.9111,21.9553,640073.0
2020-06-19 12:10:00,24.82,24.88,24.77,24.79,792719.0,21.9464,21.9995,21.9022,21.9199,792719.0
2020-06-19 12:15:00,24.78,24.79,24.65,24.66,1180077.0,21.9111,21.9199,21.7961,21.805,1180077.0
2020-06-19 12:20:00,24.65,24.75,24.62,24.63,903469.0,21.7961,21.8845,21.7696,21.7784,903469.0
2020-06-19 12:25:00,24.64,24.75,24.62,24.74,757690.0,21.7873,21.8845,21.7696,21.8757,757690.0
2020-06-19 12:30:00,24.74,24.82,24.73,24.77,790485.0,21.8757,21.9464,21.8668,21.9022,790485.0
2020-06-19 12:35:00,24.77,24.81,24.71,24.71,568682.0,21.9022,21.9376,21.8492,21.8492,568682.0
2020-06-19 12:40:00,24.71,24.81,24.68,24.78,629632.0,21.8492,21.9376,21.8226,21.9111,629632.0
2020-06-19 12:45:00,24.77,24.85,24.74,24.84,555799.0,21.9022,21.973,21.8757,21.9641,555799.0
2020-06-19 12:50:00,24.84,24.85,24.79,24.8,596234.0,21.9641,21.973,21.9199,21.9287,596234.0
2020-06-19 12:55:00,24.8,24.92,24.8,24.89,787058.0,21.9287,22.0349,21.9287,22.0083,787058.0
2020-06-19 13:00:00,24.89,24.92,24.81,24.84,488996.0,22.0083,22.0349,21.9376,21.9641,488996.0
2020-06-19 13:05:00,24.84,24.85,24.79,24.8,493780.0,21.9641,21.973,21.9199,21.9287,493780.0
2020-06-19 13:10:00,24.8,24.84,24.75,24.76,507451.0,21.9287,21.9641,21.8845,21.8934,507451.0
2020-06-19 13:15:00,24.76,24.76,24.72,24.73,453084.0,21.8934,21.8934,21.858,21.8668,453084.0
2020-06-19 13:20:00,24.73,24.74,24.68,24.68,536781.0,21.8668,21.8757,21.8226,21.8226,536781.0
2020-06-19 13:25:00,24.69,24.73,24.68,24.71,367651.0,21.8315,21.8668,21.8226,21.8492,367651.0
2020-06-19 13:30:00,24.7,24.7,24.65,24.67,438226.0,21.8403,21.8403,21.7961,21.8138,438226.0
2020-06-19 13:35:00,24.67,24.74,24.65,24.73,531346.0,21.8138,21.8757,21.7961,21.8668,531346.0
2020-06-19 13:40:00,24.73,24.74,24.69,24.7,401179.0,21.8668,21.8757,21.8315,21.8403,401179.0
2020-06-19 13:45:00,24.7,24.72,24.63,24.67,820144.0,21.8403,21.858,21.7784,21.8138,820144.0
2020-06-19 13:50:00,24.67,24.69,24.63,24.64,342534.0,21.8138,21.8315,21.7784,21.7873,342534.0
2020-06-19 13:55:00,24.64,24.69,24.59,24.6,660291.0,21.7873,21.8315,21.7431,21.7519,660291.0
2020-06-19 14:00:00,24.6,24.65,24.57,24.62,697093.0,21.7519,21.7961,21.7254,21.7696,697093.0
2020-06-19 14:05:00,24.61,24.63,24.53,24.55,815885.0,21.7607,21.7784,21.69,21.7077,815885.0
2020-06-19 14:10:00,24.55,24.56,24.52,24.54,530155.0,21.7077,21.7165,21.6812,21.6988,530155.0
2020-06-19 14:15:00,24.54,24.59,24.49,24.53,1210544.0,21.6988,21.7431,21.6546,21.69,1210544.0
2020-06-19 14:20:00,24.53,24.63,24.52,24.63,715846.0,21.69,21.7784,21.6812,21.7784,715846.0
2020-06-19 14:25:00,24.63,24.65,24.56,24.6,666129.0,21.7784,21.7961,21.7165,21.7519,666129.0
2020-06-19 14:30:00,24.61,24.68,24.55,24.67,723724.0,21.7607,21.8226,21.7077,21.8138,723724.0
2020-06-19 14:35:00,24.66,24.74,24.65,24.73,523145.0,21.805,21.8757,21.7961,21.8668,523145.0
2020-06-19 14:40:00,24.73,24.78,24.68,24.77,622134.0,21.8668,21.9111,21.8226,21.9022,622134.0
2020-06-19 14:45:00,24.76,24.82,24.74,24.77,809136.0,21.8934,21.9464,21.8757,21.9022,809136.0
2020-06-19 14:50:00,24.77,24.8,24.72,24.77,970061.0,21.9022,21.9287,21.858,21.9022,970061.0
2020-06-19 14:55:00,24.78,24.83,24.75,24.81,584349.0,21.9111,21.9553,21.8845,21.9376,584349.0
2020-06-19 15:00:00,24.8,24.81,24.74,24.76,538962.0,21.9287,21.9376,21.8757,21.8934,538962.0
2020-06-19 15:05:00,24.76,24.76,24.71,24.73,572497.0,21.8934,21.8934,21.8492,21.8668,572497.0
2020-06-19 15:10:00,24.73,24.82,24.7,24.81,725596.0,21.8668,21.9464,21.8403,21.9376,725596.0
2020-06-19 15:15:00,24.82,24.89,24.81,24.87,793724.0,21.9464,22.0083,21.9376,21.9906,793724.0
2020-06-19 15:20:00,24.88,24.89,24.83,24.84,639624.0,21.9995,22.0083,21.9553,21.9641,639624.0
2020-06-19 15:25:00,24.85,24.86,24.78,24.79,892697.0,21.973,21.9818,21.9111,21.9199,892697.0
2020-06-19 15:30:00,24.8,24.87,24.76,24.86,833357.0,21.9287,21.9906,21.8934,21.9818,833357.0
2020-06-19 15:35:00,24.86,24.87,24.77,24.82,1068143.0,21.9818,21.9906,21.9022,21.9464,1068143.0
2020-06-19 15:40:00,24.81,24.95,24.8,24.95,1516606.0,21.9376,22.0614,21.9287,22.0614,1516606.0
2020-06-19 15:45:00,24.94,24.98,24.82,24.86,2987747.0,22.0525,22.0879,21.9464,21.9818,2987747.0
2020-06-19 15:50:00,24.87,24.98,24.86,24.96,2462823.0,21.9906,22.0879,21.9818,22.0702,2462823.0
2020-06-19 15:55:00,24.96,25.11,24.86,24.97,12344095.0,22.0702,22.2029,21.9818,22.0791,12344095.0
2020-06-22 09:30:00,24.89,24.97,24.72,24.77,2300530.0,22.0083,22.0791,21.858,21.9022,2300530.0
2020-06-22 09:35:00,24.76,24.84,24.73,24.78,1153457.0,21.8934,21.9641,21.8668,21.9111,1153457.0
2020-06-22 09:40:00,24.77,24.86,24.72,24.86,1243341.0,21.9022,21.9818,21.858,21.9818,1243341.0
2020-06-22 09:45:00,24.86,24.89,24.8,24.89,1230807.0,21.9818,22.0083,21.9287,22.0083,1230807.0
2020-06-22 09:50:00,24.89,24.98,24.85,24.94,1287143.0,22.0083,22.0879,21.973,22.0525,1287143.0
2020-06-22 09:55:00,24.94,24.98,24.87,24.88,763070.0,22.0525,22.0879,21.9906,21.9995,763070.0
2020-06-22 10:00:00,24.88,24.9,24.79,24.89,738920.0,21.9995,22.0172,21.9199,22.0083,738920.0
2020-06-22 10:05:00,24.88,24.94,24.86,24.89,692706.0,21.9995,22.0525,21.9818,22.0083,692706.0
2020-06-22 10:10:00,24.89,25.0,24.86,24.98,699297.0,22.0083,22.1056,21.9818,22.0879,699297.0
2020-06-22 10:15:00,24.98,25.03,24.92,24.92,797242.0,22.0879,22.1321,22.0349,22.0349,797242.0
2020-06-22 10:20:00,24.93,24.98,24.92,24.95,501885.0,22.0437,22.0879,22.0349,22.0614,501885.0
2020-06-22 10:25:00,24.95,24.99,24.93,24.94,603731.0,22.0614,22.0967,22.0437,22.0525,603731.0
2020-06-22 10:30:00,24.94,24.94,24.85,24.89,721084.0,22.0525,22.0525,21.973,22.0083,721084.0
2020-06-22 10:35:00,24.89,24.9,24.8,24.8,623342.0,22.0083,22.0172,21.9287,21.9287,623342.0
2020-06-22 10:40:00,24.81,24.85,24.78,24.83,772358.0,21.9376,21.973,21.9111,21.9553,772358.0
2020-06-22 10:45:00,24.82,24.83,24.74,24.75,725081.0,21.9464,21.9553,21.8757,21.8845,725081.0
2020-06-22 10:50:00,24.75,24.77,24.7,24.71,652272.0,21.8845,21.9022,21.8403,21.8492,652272.0
2020-06-22 10:55:00,24.71,24.73,24.65,24.66,733323.0,21.8492,21.8668,21.7961,21.805,733323.0
2020-06-22 11:00:00,24.66,24.7,24.63,24.68,531298.0,21.805,21.8403,21.7784,21.8226,531298.0
2020-06-22 11:05:00,24.68,24.72,24.66,24.67,289825.0,21.8226,21.858,21.805,21.8138,289825.0
2020-06-22 11:10:00,24.67,24.7,24.64,24.66,549442.0,21.8138,21.8403,21.7873,21.805,549442.0
2020-06-22 11:15:00,24.67,24.75,24.66,24.74,537052.0,21.8138,21.8845,21.805,21.8757,537052.0
2020-06-22 11:20:00,24.74,24.79,24.72,24.79,486475.0,21.8757,21.9199,21.858,21.9199,486475.0
2020-06-22 11:25:00,24.79,24.81,24.75,24.79,635031.0,21.9199,21.9376,21.8845,21.9199,635031.0
2020-06-22 11:30:00,24.79,24.8,24.71,24.75,386414.0,21.9199,21.9287,21.8492,21.8845,386414.0
2020-06-22 11:35:00,24.75,24.75,24.71,24.75,309171.0,21.8845,21.8845,21.8492,21.8845,309171.0
2020-06-22 11:40:00,24.75,24.75,24.71,24.72,276564.0,21.8845,21.8845,21.8492,21.858,276564.0
2020-06-22 11:45:00,24.71,24.72,24.67,24.68,356356.0,21.8492,21.858,21.8138,21.8226,356356.0
2020-06-22 11:50:00,24.68,24.72,24.67,24.68,253962.0,21.8226,21.858,21.8138,21.8226,253962.0
2020-06-22 11:55:00,24.69,24.72,24.68,24.69,282477.0,21.8315,21.858,21.8226,21.8315,282477.0
2020-06-22 12:00:00,24.7,24.79,24.69,24.78,396494.0,21.8403,21.9199,21.8315,21.9111,396494.0
2020-06-22 12:05:00,24.78,24.79,24.76,24.79,309428.0,21.9111,21.9199,21.8934,21.9199,309428.0
2020-06-22 12:10:00,24.79,24.84,24.75,24.82,361070.0,21.9199,21.9641,21.8845,21.9464,361070.0
2020-06-22 12:15:00,24.82,24.85,24.81,24.84,348486.0,21.9464,21.973,21.9376,21.9641,348486.0
2020-06-22 12:20:00,24.83,24.85,24.8,24.82,333948.0,21.9553,21.973,21.9287,21.9464,333948.0
2020-06-22 12:25:00,24.83,24.84,24.79,24.81,271632.0,21.9553,21.9641,21.9199,21.9376,271632.0
2020-06-22 12:30:00,24.82,24.82,24.79,24.8,187415.0,21.9464,21.9464,21.9199,21.9287,187415.0
2020-06-22 12:35:00,24.8,24.82,24.79,24.8,159552.0,21.9287,21.9464,21.9199,21.9287,159552.0
2020-06-22 12:40:00,24.81,24.85,24.8,24.84,292637.0,21.9376,21.973,21.9287,21.9641,292637.0
2020-06-22 12:45:00,24.84,24.93,24.83,24.91,625354.0,21.9641,22.0437,21.9553,22.026,625354.0
2020-06-22 12:50:00,24.91,24.96,24.89,24.95,348209.0,22.026,22.0702,22.0083,22.0614,348209.0
2020-06-22 12:55:00,24.94,24.96,24.9,24.91,356447.0,22.0525,22.0702,22.0172,22.026,356447.0
2020-06-22 13:00:00,24.92,24.96,24.9,24.95,851950.0,22.0349,22.0702,22.0172,22.0614,851950.0
2020-06-22 13:05:00,24.96,24.99,24.93,24.98,440898.0,22.0702,22.0967,22.0437,22.0879,440898.0
2020-06-22 13:10:00,24.98,25.0,24.93,24.94,347138.0,22.0879,22.1056,22.0437,22.0525,347138.0
2020-06-22 13:15:00,24.94,24.96,24.91,24.91,281830.0,22.0525,22.0702,22.026,22.026,281830.0
2020-06-22 13:20:00,24.92,24.94,24.88,24.91,351395.0,22.0349,22.0525,21.9995,22.026,351395.0
2020-06-22 13:25:00,24.91,24.93,24.87,24.88,254211.0,22.026,22.0437,21.9906,21.9995,254211.0
2020-06-22 13:30:00,24.88,24.9,24.83,24.86,421040.0,21.9995,22.0172,21.9553,21.9818,421040.0
2020-06-22 13:35:00,24.85,24.86,24.78,24.82,528487.0,21.973,21.9818,21.9111,21.9464,528487.0
2020-06-22 13:40:00,24.82,24.87,24.82,24.85,284203.0,21.9464,21.9906,21.9464,21.973,284203.0
2020-06-22 13:45:00,24.86,24.89,24.85,24.87,196689.0,21.9818,22.0083,21.973,21.9906,196689.0
2020-06-22 13:50:00,24.88,24.89,24.83,24.84,408071.0,21.9995,22.0083,21.9553,21.9641,408071.0
2020-06-22 13:55:00,24.85,24.86,24.83,24.85,197658.0,21.973,21.9818,21.9553,21.973,197658.0
2020-06-22 14:00:00,24.85,24.85,24.77,24.8,468597.0,21.973,21.973,21.9022,21.9287,468597.0
2020-06-22 14:05:00,24.79,24.8,24.76,24.79,275684.0,21.9199,21.9287,21.8934,21.9199,275684.0
2020-06-22 14:10:00,24.79,24.8,24.71,24.73,333874.0,21.9199,21.9287,21.8492,21.8668,333874.0
2020-06-22 14:15:00,24.73,24.75,24.72,24.72,215447.0,21.8668,21.8845,21.858,21.858,215447.0
2020-06-22 14:20:00,24.73,24.75,24.72,24.75,267648.0,21.8668,21.8845,21.858,21.8845,267648.0
2020-06-22 14:25:00,24.75,24.78,24.73,24.76,260370.0,21.8845,21.9111,21.8668,21.8934,260370.0
2020-06-22 14:30:00,24.76,24.77,24.71,24.75,325543.0,21.8934,21.9022,21.8492,21.8845,325543.0
2020-06-22 14:35:00,24.75,24.79,24.73,24.79,213349.0,21.8845,21.9199,21.8668,21.9199,213349.0
2020-06-22 14:40:00,24.79,24.8,24.75,24.77,265262.0,21.9199,21.9287,21.8845,21.9022,265262.0
2020-06-22 14:45:00,24.77,24.8,24.75,24.78,226649.0,21.9022,21.9287,21.8845,21.9111,226649.0
2020-06-22 14:50:00,24.79,24.79,24.76,24.77,244186.0,21.9199,21.9199,21.8934,21.9022,244186.0
2020-06-22 14:55:00,24.78,24.82,24.77,24.8,345206.0,21.9111,21.9464,21.9022,21.9287,345206.0
2020-06-22 15:00:00,24.8,24.82,24.78,24.8,255408.0,21.9287,21.9464,21.9111,21.9287,255408.0
2020-06-22 15:05:00,24.8,24.82,24.78,24.8,247304.0,21.9287,21.9464,21.9111,21.9287,247304.0
2020-06-22 15:10:00,24.8,24.81,24.72,24.73,541070.0,21.9287,21.9376,21.858,21.8668,541070.0
2020-06-22 15:15:00,24.72,24.74,24.66,24.7,630902.0,21.858,21.8757,21.805,21.8403,630902.0
2020-06-22 15:20:00,24.7,24.72,24.65,24.67,794744.0,21.8403,21.858,21.7961,21.8138,794744.0
2020-06-22 15:25:00,24.67,24.71,24.66,24.68,484739.0,21.8138,21.8492,21.805,21.8226,484739.0
2020-06-22 15:30:00,24.69,24.75,24.68,24.74,1114410.0,21.8315,21.8845,21.8226,21.8757,1114410.0
2020-06-22 15:35:00,24.74,24.75,24.68,24.71,605419.0,21.8757,21.8845,21.8226,21.8492,605419.0
2020-06-22 15:40:00,24.71,24.73,24.68,24.71,469616.0,21.8492,21.8668,21.8226,21.8492,469616.0
2020-06-22 15:45:00,24.71,24.73,24.66,24.68,998604.0,21.8492,21.8668,21.805,21.8226,998604.0
2020-06-22 15:50:00,24.67,24.7,24.66,24.69,1113242.0,21.8138,21.8403,21.805,21.8315,1113242.0
2020-06-22 15:55:00,24.69,24.69,24.61,24.61,3964440.0,21.8315,21.8315,21.7607,21.7607,3964440.0
2020-06-23 09:30:00,25.01,25.25,24.99,25.24,2366687.0,22.1144,22.3266,22.0967,22.3178,2366687.0
2020-06-23 09:35:00,25.25,25.39,25.19,25.39,1898465.0,22.3266,22.4504,22.2736,22.4504,1898465.0
2020-06-23 09:40:00,25.39,25.41,25.33,25.38,1174163.0,22.4504,22.4681,22.3974,22.4416,1174163.0
2020-06-23 09:45:00,25.38,25.39,25.23,25.24,1051364.0,22.4416,22.4504,22.309,22.3178,1051364.0
2020-06-23 09:50:00,25.24,25.27,25.16,25.19,1129323.0,22.3178,22.3443,22.2471,22.2736,1129323.0
2020-06-23 09:55:00,25.19,25.26,25.18,25.21,630537.0,22.2736,22.3355,22.2647,22.2913,630537.0
2020-06-23 10:00:00,25.2,25.23,25.08,25.11,931023.0,22.2824,22.309,22.1763,22.2029,931023.0
2020-06-23 10:05:00,25.1,25.13,25.02,25.1,924014.0,22.194,22.2205,22.1233,22.194,924014.0
2020-06-23 10:10:00,25.09,25.09,25.01,25.06,718590.0,22.1852,22.1852,22.1144,22.1586,718590.0
2020-06-23 10:15:00,25.06,25.07,24.99,24.99,847568.0,22.1586,22.1675,22.0967,22.0967,847568.0
2020-06-23 10:20:00,25.0,25.02,24.92,25.01,697618.0,22.1056,22.1233,22.0349,22.1144,697618.0
2020-06-23 10:25:00,25.02,25.05,24.99,25.05,529975.0,22.1233,22.1498,22.0967,22.1498,529975.0
2020-06-23 10:30:00,25.05,25.07,24.99,25.03,480335.0,22.1498,22.1675,22.0967,22.1321,480335.0
2020-06-23 10:35:00,25.04,25.04,24.96,24.97,408527.0,22.141,22.141,22.0702,22.0791,408527.0
2020-06-23 10:40:00,24.96,25.0,24.86,24.86,631503.0,22.0702,22.1056,21.9818,21.9818,631503.0
2020-06-23 10:45:00,24.87,24.88,24.79,24.87,573198.0,21.9906,21.9995,21.9199,21.9906,573198.0
2020-06-23 10:50:00,24.87,24.89,24.83,24.87,574008.0,21.9906,22.0083,21.9553,21.9906,574008.0
2020-06-23 10:55:00,24.87,24.89,24.85,24.86,339521.0,21.9906,22.0083,21.973,21.9818,339521.0
2020-06-23 11:00:00,24.86,24.94,24.81,24.93,722081.0,21.9818,22.0525,21.9376,22.0437,722081.0
2020-06-23 11:05:00,24.93,24.95,24.9,24.92,383857.0,22.0437,22.0614,22.0172,22.0349,383857.0
2020-06-23 11:10:00,24.92,24.94,24.86,24.87,350131.0,22.0349,22.0525,21.9818,21.9906,350131.0
2020-06-23 11:15:00,24.87,24.94,24.85,24.91,274209.0,21.9906,22.0525,21.973,22.026,274209.0
2020-06-23 11:20:00,24.92,25.02,24.89,25.02,431545.0,22.0349,22.1233,22.0083,22.1233,431545.0
2020-06-23 11:25:00,25.02,25.03,24.97,24.99,483297.0,22.1233,22.1321,22.0791,22.0967,483297.0
2020-06-23 11:30:00,24.99,25.03,24.97,24.99,323952.0,22.0967,22.1321,22.0791,22.0967,323952.0
2020-06-23 11:35:00,24.98,25.02,24.96,25.0,251798.0,22.0879,22.1233,22.0702,22.1056,251798.0
2020-06-23 11:40:00,25.0,25.02,24.98,25.02,282898.0,22.1056,22.1233,22.0879,22.1233,282898.0
2020-06-23 11:45:00,25.02,25.03,24.94,24.97,376622.0,22.1233,22.1321,22.0525,22.0791,376622.0
2020-06-23 11:50:00,24.97,24.98,24.91,24.95,250566.0,22.0791,22.0879,22.026,22.0614,250566.0
2020-06-23 11:55:00,24.95,25.0,24.95,24.99,211683.0,22.0614,22.1056,22.0614,22.0967,211683.0
2020-06-23 12:00:00,24.99,25.09,24.99,25.08,466566.0,22.0967,22.1852,22.0967,22.1763,466566.0
2020-06-23 12:05:00,25.07,25.12,25.07,25.08,369729.0,22.1675,22.2117,22.1675,22.1763,369729.0
2020-06-23 12:10:00,25.09,25.09,25.02,25.04,363210.0,22.1852,22.1852,22.1233,22.141,363210.0
2020-06-23 12:15:00,25.03,25.05,25.0,25.02,232769.0,22.1321,22.1498,22.1056,22.1233,232769.0
2020-06-23 12:20:00,25.02,25.07,24.98,25.07,325514.0,22.1233,22.1675,22.0879,22.1675,325514.0
2020-06-23 12:25:00,25.07,25.07,25.01,25.03,226426.0,22.1675,22.1675,22.1144,22.1321,226426.0
2020-06-23 12:30:00,25.03,25.05,24.99,25.0,260130.0,22.1321,22.1498,22.0967,22.1056,260130.0
2020-06-23 12:35:00,25.0,25.01,24.95,24.98,333874.0,22.1056,22.1144,22.0614,22.0879,333874.0
2020-06-23 12:40:00,24.98,24.99,24.94,24.97,253349.0,22.0879,22.0967,22.0525,22.0791,253349.0
2020-06-23 12:45:00,24.97,24.99,24.95,24.98,333502.0,22.0791,22.0967,22.0614,22.0879,333502.0
2020-06-23 12:50:00,24.98,24.98,24.94,24.96,223583.0,22.0879,22.0879,22.0525,22.0702,223583.0
2020-06-23 12:55:00,24.96,24.97,24.93,24.94,312588.0,22.0702,22.0791,22.0437,22.0525,312588.0
2020-06-23 13:00:00,24.93,24.96,24.92,24.94,223512.0,22.0437,22.0702,22.0349,22.0525,223512.0
2020-06-23 13:05:00,24.93,24.94,24.91,24.92,146448.0,22.0437,22.0525,22.026,22.0349,146448.0
2020-06-23 13:10:00,24.93,24.93,24.9,24.91,234396.0,22.0437,22.0437,22.0172,22.026,234396.0
2020-06-23 13:15:00,24.91,24.92,24.9,24.91,150414.0,22.026,22.0349,22.0172,22.026,150414.0
2020-06-23 13:20:00,24.91,24.92,24.89,24.91,238476.0,22.026,22.0349,22.0083,22.026,238476.0
2020-06-23 13:25:00,24.91,24.93,24.9,24.93,179496.0,22.026,22.0437,22.0172,22.0437,179496.0
2020-06-23 13:30:00,24.92,24.93,24.89,24.89,179157.0,22.0349,22.0437,22.0083,22.0083,179157.0
2020-06-23 13:35:00,24.9,24.92,24.89,24.92,111906.0,22.0172,22.0349,22.0083,22.0349,111906.0
2020-06-23 13:40:00,24.92,24.94,24.91,24.93,131595.0,22.0349,22.0525,22.026,22.0437,131595.0
2020-06-23 13:45:00,24.93,24.95,24.91,24.92,206664.0,22.0437,22.0614,22.026,22.0349,206664.0
2020-06-23 13:50:00,24.92,24.94,24.86,24.91,360766.0,22.0349,22.0525,21.9818,22.026,360766.0
2020-06-23 13:55:00,24.91,24.94,24.89,24.91,211301.0,22.026,22.0525,22.0083,22.026,211301.0
2020-06-23 14:00:00,24.91,24.91,24.83,24.85,290486.0,22.026,22.026,21.9553,21.973,290486.0
2020-06-23 14:05:00,24.85,24.87,24.81,24.86,266432.0,21.973,21.9906,21.9376,21.9818,266432.0
2020-06-23 14:10:00,24.86,24.87,24.82,24.84,190782.0,21.9818,21.9906,21.9464,21.9641,190782.0
2020-06-23 14:15:00,24.83,24.87,24.83,24.86,174061.0,21.9553,21.9906,21.9553,21.9818,174061.0
2020-06-23 14:20:00,24.87,24.91,24.86,24.9,237524.0,21.9906,22.026,21.9818,22.0172,237524.0
2020-06-23 14:25:00,24.9,24.93,24.89,24.92,159226.0,22.0172,22.0437,22.0083,22.0349,159226.0
2020-06-23 14:30:00,24.92,24.92,24.89,24.9,141115.0,22.0349,22.0349,22.0083,22.0172,141115.0
2020-06-23 14:35:00,24.9,24.92,24.86,24.87,288193.0,22.0172,22.0349,21.9818,21.9906,288193.0
2020-06-23 14:40:00,24.87,24.89,24.85,24.88,244994.0,21.9906,22.0083,21.973,21.9995,244994.0
2020-06-23 14:45:00,24.88,24.89,24.82,24.85,288796.0,21.9995,22.0083,21.9464,21.973,288796.0
2020-06-23 14:50:00,24.85,24.91,24.84,24.89,251738.0,21.973,22.026,21.9641,22.0083,251738.0
2020-06-23 14:55:00,24.9,24.91,24.87,24.89,234933.0,22.0172,22.026,21.9906,22.0083,234933.0
2020-06-23 15:00:00,24.89,24.89,24.84,24.87,328147.0,22.0083,22.0083,21.9641,21.9906,328147.0
2020-06-23 15:05:00,24.87,24.88,24.85,24.87,262855.0,21.9906,21.9995,21.973,21.9906,262855.0
2020-06-23 15:10:00,24.87,24.89,24.83,24.88,467236.0,21.9906,22.0083,21.9553,21.9995,467236.0
2020-06-23 15:15:00,24.88,24.93,24.86,24.91,347352.0,21.9995,22.0437,21.9818,22.026,347352.0
2020-06-23 15:20:00,24.9,24.93,24.87,24.89,389335.0,22.0172,22.0437,21.9906,22.0083,389335.0
2020-06-23 15:25:00,24.89,24.92,24.86,24.89,354487.0,22.0083,22.0349,21.9818,22.0083,354487.0
2020-06-23 15:30:00,24.89,24.9,24.84,24.89,630226.0,22.0083,22.0172,21.9641,22.0083,630226.0
2020-06-23 15:35:00,24.88,24.92,24.88,24.9,460533.0,21.9995,22.0349,21.9995,22.0172,460533.0
2020-06-23 15:40:00,24.9,24.91,24.83,24.87,631123.0,22.0172,22.026,21.9553,21.9906,631123.0
2020-06-23 15:45:00,24.86,24.87,24.82,24.83,521748.0,21.9818,21.9906,21.9464,21.9553,521748.0
2020-06-23 15:50:00,24.82,24.83,24.76,24.79,1318921.0,21.9464,21.9553,21.8934,21.9199,1318921.0
2020-06-23 15:55:00,24.79,24.82,24.77,24.79,2744743.0,21.9199,21.9464,21.9022,21.9199,2744743.0
2020-06-24 09:30:00,24.54,24.54,24.19,24.21,2976957.0,21.6988,21.6988,21.3894,21.4071,2976957.0
2020-06-24 09:35:00,24.2,24.29,24.2,24.2,1386535.0,21.3982,21.4778,21.3982,21.3982,1386535.0
2020-06-24 09:40:00,24.21,24.23,24.16,24.22,1273505.0,21.4071,21.4247,21.3628,21.4159,1273505.0
2020-06-24 09:45:00,24.22,24.22,24.08,24.1,1156556.0,21.4159,21.4159,21.2921,21.3098,1156556.0
2020-06-24 09:50:00,24.1,24.14,24.05,24.07,1150341.0,21.3098,21.3452,21.2656,21.2833,1150341.0
2020-06-24 09:55:00,24.08,24.15,24.05,24.05,877364.0,21.2921,21.354,21.2656,21.2656,877364.0
2020-06-24 10:00:00,24.05,24.09,24.01,24.02,1167775.0,21.2656,21.3009,21.2302,21.239,1167775.0
2020-06-24 10:05:00,24.02,24.09,24.01,24.04,922344.0,21.239,21.3009,21.2302,21.2567,922344.0
2020-06-24 10:10:00,24.03,24.12,24.02,24.11,861379.0,21.2479,21.3275,21.239,21.3186,861379.0
2020-06-24 10:15:00,24.12,24.15,24.04,24.08,895988.0,21.3275,21.354,21.2567,21.2921,895988.0
2020-06-24 10:20:00,24.08,24.2,24.06,24.18,901489.0,21.2921,21.3982,21.2744,21.3805,901489.0
2020-06-24 10:25:00,24.19,24.21,24.15,24.19,489101.0,21.3894,21.4071,21.354,21.3894,489101.0
2020-06-24 10:30:00,24.18,24.21,24.1,24.13,760412.0,21.3805,21.4071,21.3098,21.3363,760412.0
2020-06-24 10:35:00,24.13,24.19,24.08,24.09,773679.0,21.3363,21.3894,21.2921,21.3009,773679.0
2020-06-24 10:40:00,24.1,24.15,24.08,24.14,547126.0,21.3098,21.354,21.2921,21.3452,547126.0
2020-06-24 10:45:00,24.14,24.14,24.05,24.07,695167.0,21.3452,21.3452,21.2656,21.2833,695167.0
2020-06-24 10:50:00,24.08,24.11,24.02,24.03,982825.0,21.2921,21.3186,21.239,21.2479,982825.0
2020-06-24 10:55:00,24.04,24.1,24.03,24.05,537415.0,21.2567,21.3098,21.2479,21.2656,537415.0
2020-06-24 11:00:00,24.05,24.1,24.01,24.07,626917.0,21.2656,21.3098,21.2302,21.2833,626917.0
2020-06-24 11:05:00,24.07,24.11,23.98,24.0,1173288.0,21.2833,21.3186,21.2037,21.2214,1173288.0
2020-06-24 11:10:00,23.99,24.01,23.93,23.94,875494.0,21.2125,21.2302,21.1595,21.1683,875494.0
2020-06-24 11:15:00,23.94,23.98,23.92,23.92,627992.0,21.1683,21.2037,21.1506,21.1506,627992.0
2020-06-24 11:20:00,23.93,23.93,23.89,23.9,945233.0,21.1595,21.1595,21.1241,21.1329,945233.0
2020-06-24 11:25:00,23.9,23.97,23.89,23.97,1081899.0,21.1329,21.1948,21.1241,21.1948,1081899.0
2020-06-24 11:30:00,23.96,23.99,23.89,23.91,1039033.0,21.186,21.2125,21.1241,21.1418,1039033.0
2020-06-24 11:35:00,23.91,23.92,23.79,23.79,1454945.0,21.1418,21.1506,21.0357,21.0357,1454945.0
2020-06-24 11:40:00,23.8,23.82,23.69,23.7,1737130.0,21.0445,21.0622,20.9473,20.9561,1737130.0
2020-06-24 11:45:00,23.7,23.75,23.68,23.69,1267600.0,20.9561,21.0003,20.9384,20.9473,1267600.0
2020-06-24 11:50:00,23.7,23.78,23.69,23.76,1460180.0,20.9561,21.0268,20.9473,21.0092,1460180.0
2020-06-24 11:55:00,23.76,23.86,23.74,23.86,623070.0,21.0092,21.0976,20.9915,21.0976,623070.0
2020-06-24 12:00:00,23.86,23.94,23.82,23.93,538668.0,21.0976,21.1683,21.0622,21.1595,538668.0
2020-06-24 12:05:00,23.93,23.95,23.87,23.89,749316.0,21.1595,21.1772,21.1064,21.1241,749316.0
2020-06-24 12:10:00,23.89,23.95,23.88,23.94,380187.0,21.1241,21.1772,21.1153,21.1683,380187.0
2020-06-24 12:15:00,23.93,23.99,23.93,23.97,609660.0,21.1595,21.2125,21.1595,21.1948,609660.0
2020-06-24 12:20:00,23.97,24.0,23.91,23.98,484239.0,21.1948,21.2214,21.1418,21.2037,484239.0
2020-06-24 12:25:00,23.98,23.99,23.92,23.94,602627.0,21.2037,21.2125,21.1506,21.1683,602627.0
2020-06-24 12:30:00,23.95,23.95,23.88,23.89,392151.0,21.1772,21.1772,21.1153,21.1241,392151.0
2020-06-24 12:35:00,23.89,23.92,23.88,23.89,309830.0,21.1241,21.1506,21.1153,21.1241,309830.0
2020-06-24 12:40:00,23.89,24.03,23.88,24.01,421092.0,21.1241,21.2479,21.1153,21.2302,421092.0
2020-06-24 12:45:00,24.02,24.03,23.99,23.99,410385.0,21.239,21.2479,21.2125,21.2125,410385.0
2020-06-24 12:50:00,23.99,24.02,23.97,23.99,331642.0,21.2125,21.239,21.1948,21.2125,331642.0
2020-06-24 12:55:00,23.99,24.04,23.98,24.04,271642.0,21.2125,21.2567,21.2037,21.2567,271642.0
2020-06-24 13:00:00,24.03,24.03,23.99,24.02,266563.0,21.2479,21.2479,21.2125,21.239,266563.0
2020-06-24 13:05:00,24.03,24.05,23.99,24.0,357560.0,21.2479,21.2656,21.2125,21.2214,357560.0
2020-06-24 13:10:00,24.0,24.02,23.95,23.96,339897.0,21.2214,21.239,21.1772,21.186,339897.0
2020-06-24 13:15:00,23.96,24.01,23.95,23.98,252240.0,21.186,21.2302,21.1772,21.2037,252240.0
2020-06-24 13:20:00,23.98,23.98,23.91,23.93,454090.0,21.2037,21.2037,21.1418,21.1595,454090.0
2020-06-24 13:25:00,23.93,23.93,23.85,23.86,441752.0,21.1595,21.1595,21.0887,21.0976,441752.0
2020-06-24 13:30:00,23.85,23.85,23.78,23.78,753534.0,21.0887,21.0887,21.0268,21.0268,753534.0
2020-06-24 13:35:00,23.78,23.8,23.76,23.79,476015.0,21.0268,21.0445,21.0092,21.0357,476015.0
2020-06-24 13:40:00,23.79,23.82,23.77,23.8,252627.0,21.0357,21.0622,21.018,21.0445,252627.0
2020-06-24 13:45:00,23.8,23.82,23.75,23.8,413103.0,21.0445,21.0622,21.0003,21.0445,413103.0
2020-06-24 13:50:00,23.8,23.81,23.76,23.79,304388.0,21.0445,21.0534,21.0092,21.0357,304388.0
2020-06-24 13:55:00,23.78,23.8,23.75,23.8,645576.0,21.0268,21.0445,21.0003,21.0445,645576.0
2020-06-24 14:00:00,23.8,23.82,23.72,23.76,836300.0,21.0445,21.0622,20.9738,21.0092,836300.0
2020-06-24 14:05:00,23.77,23.9,23.75,23.89,477773.0,21.018,21.1329,21.0003,21.1241,477773.0
2020-06-24 14:10:00,23.9,23.9,23.82,23.84,392770.0,21.1329,21.1329,21.0622,21.0799,392770.0
2020-06-24 14:15:00,23.84,23.9,23.83,23.84,530992.0,21.0799,21.1329,21.071,21.0799,530992.0
2020-06-24 14:20:00,23.84,23.89,23.84,23.86,504275.0,21.0799,21.1241,21.0799,21.0976,504275.0
2020-06-24 14:25:00,23.86,23.89,23.82,23.88,338924.0,21.0976,21.1241,21.0622,21.1153,338924.0
2020-06-24 14:30:00,23.87,23.91,23.84,23.89,443258.0,21.1064,21.1418,21.0799,21.1241,443258.0
2020-06-24 14:35:00,23.9,23.9,23.85,23.88,336493.0,21.1329,21.1329,21.0887,21.1153,336493.0
2020-06-24 14:40:00,23.88,23.89,23.8,23.8,486705.0,21.1153,21.1241,21.0445,21.0445,486705.0
2020-06-24 14:45:00,23.8,23.89,23.8,23.85,385335.0,21.0445,21.1241,21.0445,21.0887,385335.0
2020-06-24 14:50:00,23.86,23.86,23.79,23.84,514133.0,21.0976,21.0976,21.0357,21.0799,514133.0
2020-06-24 14:55:00,23.85,23.9,23.8,23.82,752544.0,21.0887,21.1329,21.0445,21.0622,752544.0
2020-06-24 15:00:00,23.82,23.91,23.81,23.9,673827.0,21.0622,21.1418,21.0534,21.1329,673827.0
2020-06-24 15:05:00,23.9,23.91,23.87,23.89,376947.0,21.1329,21.1418,21.1064,21.1241,376947.0
2020-06-24 15:10:00,23.89,23.98,23.86,23.98,504828.0,21.1241,21.2037,21.0976,21.2037,504828.0
2020-06-24 15:15:00,23.98,24.04,23.94,24.01,1046257.0,21.2037,21.2567,21.1683,21.2302,1046257.0
2020-06-24 15:20:00,24.02,24.04,23.93,23.96,551115.0,21.239,21.2567,21.1595,21.186,551115.0
2020-06-24 15:25:00,23.95,23.98,23.86,23.87,523704.0,21.1772,21.2037,21.0976,21.1064,523704.0
2020-06-24 15:30:00,23.87,23.9,23.84,23.87,673198.0,21.1064,21.1329,21.0799,21.1064,673198.0
2020-06-24 15:35:00,23.86,23.89,23.81,23.86,670126.0,21.0976,21.1241,21.0534,21.0976,670126.0
2020-06-24 15:40:00,23.85,23.95,23.84,23.95,762795.0,21.0887,21.1772,21.0799,21.1772,762795.0
2020-06-24 15:45:00,23.94,23.95,23.89,23.89,962053.0,21.1683,21.1772,21.1241,21.1241,962053.0
2020-06-24 15:50:00,23.89,23.9,23.75,23.78,1892952.0,21.1241,21.1329,21.0003,21.0268,1892952.0
2020-06-24 15:55:00,23.79,23.86,23.78,23.83,4004749.0,21.0357,21.0976,21.0268,21.071,4004749.0
2020-06-25 09:30:00,23.7,23.88,23.55,23.86,2003477.0,20.9561,21.1153,20.8235,21.0976,2003477.0
2020-06-25 09:35:00,23.86,24.06,23.85,24.01,1330848.0,21.0976,21.2744,21.0887,21.2302,1330848.0
2020-06-25 09:40:00,24.01,24.03,23.83,23.91,991152.0,21.2302,21.2479,21.071,21.1418,991152.0
2020-06-25 09:45:00,23.91,24.06,23.91,24.01,1120920.0,21.1418,21.2744,21.1418,21.2302,1120920.0
2020-06-25 09:50:00,24.01,24.2,24.0,24.13,1209288.0,21.2302,21.3982,21.2214,21.3363,1209288.0
2020-06-25 09:55:00,24.14,24.22,24.12,24.18,1069329.0,21.3452,21.4159,21.3275,21.3805,1069329.0
2020-06-25 10:00:00,24.19,24.4,24.16,24.4,2006989.0,21.3894,21.5751,21.3628,21.5751,2006989.0
2020-06-25 10:05:00,24.39,24.4,24.23,24.28,1130197.0,21.5662,21.5751,21.4247,21.4689,1130197.0
2020-06-25 10:10:00,24.28,24.54,24.27,24.54,1303346.0,21.4689,21.6988,21.4601,21.6988,1303346.0
2020-06-25 10:15:00,24.54,24.56,24.46,24.47,1138045.0,21.6988,21.7165,21.6281,21.637,1138045.0
2020-06-25 10:20:00,24.47,24.52,24.41,24.43,1226084.0,21.637,21.6812,21.5839,21.6016,1226084.0
2020-06-25 10:25:00,24.42,24.51,24.4,24.5,1140447.0,21.5927,21.6723,21.5751,21.6635,1140447.0
2020-06-25 10:30:00,24.5,24.53,24.31,24.31,960440.0,21.6635,21.69,21.4955,21.4955,960440.0
2020-06-25 10:35:00,24.32,24.41,24.28,24.29,798541.0,21.5043,21.5839,21.4689,21.4778,798541.0
2020-06-25 10:40:00,24.29,24.31,24.16,24.21,936798.0,21.4778,21.4955,21.3628,21.4071,936798.0
2020-06-25 10:45:00,24.21,24.3,24.16,24.19,671599.0,21.4071,21.4866,21.3628,21.3894,671599.0
2020-06-25 10:50:00,24.18,24.23,24.13,24.21,699168.0,21.3805,21.4247,21.3363,21.4071,699168.0
2020-06-25 10:55:00,24.21,24.3,24.19,24.27,1209695.0,21.4071,21.4866,21.3894,21.4601,1209695.0
2020-06-25 11:00:00,24.27,24.31,24.23,24.28,553073.0,21.4601,21.4955,21.4247,21.4689,553073.0
2020-06-25 11:05:00,24.28,24.28,24.19,24.21,446008.0,21.4689,21.4689,21.3894,21.4071,446008.0
2020-06-25 11:10:00,24.22,24.3,24.19,24.27,540079.0,21.4159,21.4866,21.3894,21.4601,540079.0
2020-06-25 11:15:00,24.26,24.38,24.25,24.37,560976.0,21.4513,21.5574,21.4424,21.5485,560976.0
2020-06-25 11:20:00,24.37,24.37,24.28,24.3,373916.0,21.5485,21.5485,21.4689,21.4866,373916.0
2020-06-25 11:25:00,24.31,24.33,24.27,24.29,460590.0,21.4955,21.5132,21.4601,21.4778,460590.0
2020-06-25 11:30:00,24.29,24.32,24.2,24.2,1081382.0,21.4778,21.5043,21.3982,21.3982,1081382.0
2020-06-25 11:35:00,24.2,24.22,24.14,24.19,659692.0,21.3982,21.4159,21.3452,21.3894,659692.0
2020-06-25 11:40:00,24.19,24.21,24.12,24.17,512101.0,21.3894,21.4071,21.3275,21.3717,512101.0
2020-06-25 11:45:00,24.17,24.3,24.15,24.29,682031.0,21.3717,21.4866,21.354,21.4778,682031.0
2020-06-25 11:50:00,24.29,24.32,24.28,24.29,346542.0,21.4778,21.5043,21.4689,21.4778,346542.0
2020-06-25 11:55:00,24.29,24.34,24.28,24.29,363822.0,21.4778,21.522,21.4689,21.4778,363822.0
2020-06-25 12:00:00,24.29,24.37,24.28,24.32,559382.0,21.4778,21.5485,21.4689,21.5043,559382.0
2020-06-25 12:05:00,24.32,24.38,24.31,24.32,255684.0,21.5043,21.5574,21.4955,21.5043,255684.0
2020-06-25 12:10:00,24.32,24.35,24.28,24.28,354552.0,21.5043,21.5308,21.4689,21.4689,354552.0
2020-06-25 12:15:00,24.28,24.37,24.28,24.35,437465.0,21.4689,21.5485,21.4689,21.5308,437465.0
2020-06-25 12:20:00,24.35,24.43,24.33,24.38,355269.0,21.5308,21.6016,21.5132,21.5574,355269.0
2020-06-25 12:25:00,24.39,24.39,24.32,24.33,300275.0,21.5662,21.5662,21.5043,21.5132,300275.0
2020-06-25 12:30:00,24.34,24.37,24.31,24.35,321022.0,21.522,21.5485,21.4955,21.5308,321022.0
2020-06-25 12:35:00,24.35,24.43,24.32,24.39,443858.0,21.5308,21.6016,21.5043,21.5662,443858.0
2020-06-25 12:40:00,24.39,24.51,24.38,24.5,663981.0,21.5662,21.6723,21.5574,21.6635,663981.0
2020-06-25 12:45:00,24.5,24.51,24.41,24.42,376020.0,21.6635,21.6723,21.5839,21.5927,376020.0
2020-06-25 12:50:00,24.42,24.48,24.41,24.46,281655.0,21.5927,21.6458,21.5839,21.6281,281655.0
2020-06-25 12:55:00,24.46,24.48,24.43,24.46,249563.0,21.6281,21.6458,21.6016,21.6281,249563.0
2020-06-25 13:00:00,24.46,24.47,24.4,24.42,362694.0,21.6281,21.637,21.5751,21.5927,362694.0
2020-06-25 13:05:00,24.42,24.45,24.4,24.42,222436.0,21.5927,21.6193,21.5751,21.5927,222436.0
2020-06-25 13:10:00,24.42,24.43,24.37,24.4,308114.0,21.5927,21.6016,21.5485,21.5751,308114.0
2020-06-25 13:15:00,24.39,24.46,24.38,24.41,356567.0,21.5662,21.6281,21.5574,21.5839,356567.0
2020-06-25 13:20:00,24.41,24.42,24.32,24.33,374319.0,21.5839,21.5927,21.5043,21.5132,374319.0
2020-06-25 13:25:00,24.34,24.37,24.31,24.34,410609.0,21.522,21.5485,21.4955,21.522,410609.0
2020-06-25 13:30:00,24.34,24.36,24.26,24.3,486465.0,21.522,21.5397,21.4513,21.4866,486465.0
2020-06-25 13:35:00,24.3,24.36,24.29,24.34,468671.0,21.4866,21.5397,21.4778,21.522,468671.0
2020-06-25 13:40:00,24.34,24.36,24.3,24.3,355694.0,21.522,21.5397,21.4866,21.4866,355694.0
2020-06-25 13:45:00,24.3,24.39,24.3,24.35,211710.0,21.4866,21.5662,21.4866,21.5308,211710.0
2020-06-25 13:50:00,24.35,24.36,24.3,24.3,250231.0,21.5308,21.5397,21.4866,21.4866,250231.0
2020-06-25 13:55:00,24.3,24.32,24.27,24.3,185787.0,21.4866,21.5043,21.4601,21.4866,185787.0
2020-06-25 14:00:00,24.3,24.31,24.24,24.26,273559.0,21.4866,21.4955,21.4336,21.4513,273559.0
2020-06-25 14:05:00,24.26,24.33,24.26,24.3,393831.0,21.4513,21.5132,21.4513,21.4866,393831.0
2020-06-25 14:10:00,24.3,24.34,24.29,24.32,199542.0,21.4866,21.522,21.4778,21.5043,199542.0
2020-06-25 14:15:00,24.31,24.37,24.31,24.32,366543.0,21.4955,21.5485,21.4955,21.5043,366543.0
2020-06-25 14:20:00,24.32,24.33,24.25,24.29,415312.0,21.5043,21.5132,21.4424,21.4778,415312.0
2020-06-25 14:25:00,24.29,24.33,24.28,24.33,377932.0,21.4778,21.5132,21.4689,21.5132,377932.0
2020-06-25 14:30:00,24.33,24.33,24.26,24.27,420873.0,21.5132,21.5132,21.4513,21.4601,420873.0
2020-06-25 14:35:00,24.28,24.32,24.25,24.3,253589.0,21.4689,21.5043,21.4424,21.4866,253589.0
2020-06-25 14:40:00,24.3,24.37,24.29,24.37,255797.0,21.4866,21.5485,21.4778,21.5485,255797.0
2020-06-25 14:45:00,24.37,24.39,24.33,24.37,303531.0,21.5485,21.5662,21.5132,21.5485,303531.0
2020-06-25 14:50:00,24.37,24.42,24.35,24.37,347551.0,21.5485,21.5927,21.5308,21.5485,347551.0
2020-06-25 14:55:00,24.37,24.4,24.36,24.39,178153.0,21.5485,21.5751,21.5397,21.5662,178153.0
2020-06-25 15:00:00,24.38,24.47,24.34,24.47,503635.0,21.5574,21.637,21.522,21.637,503635.0
2020-06-25 15:05:00,24.47,24.61,24.46,24.59,1201732.0,21.637,21.7607,21.6281,21.7431,1201732.0
2020-06-25 15:10:00,24.6,24.62,24.55,24.58,743521.0,21.7519,21.7696,21.7077,21.7342,743521.0
2020-06-25 15:15:00,24.57,24.66,24.57,24.65,957073.0,21.7254,21.805,21.7254,21.7961,957073.0
2020-06-25 15:20:00,24.66,24.77,24.65,24.72,1461793.0,21.805,21.9022,21.7961,21.858,1461793.0
2020-06-25 15:25:00,24.73,24.76,24.7,24.73,697144.0,21.8668,21.8934,21.8403,21.8668,697144.0
2020-06-25 15:30:00,24.73,24.74,24.65,24.7,886777.0,21.8668,21.8757,21.7961,21.8403,886777.0
2020-06-25 15:35:00,24.71,24.71,24.56,24.58,828502.0,21.8492,21.8492,21.7165,21.7342,828502.0
2020-06-25 15:40:00,24.59,24.65,24.57,24.64,848779.0,21.7431,21.7961,21.7254,21.7873,848779.0
2020-06-25 15:45:00,24.64,24.68,24.57,24.59,909356.0,21.7873,21.8226,21.7254,21.7431,909356.0
2020-06-25 15:50:00,24.59,24.74,24.59,24.73,1775503.0,21.7431,21.8757,21.7431,21.8668,1775503.0
2020-06-25 15:55:00,24.73,24.77,24.67,24.72,3195177.0,21.8668,21.9022,21.8138,21.858,3195177.0
2020-06-26 09:30:00,24.09,24.11,23.73,23.85,4147192.0,21.3009,21.3186,20.9826,21.0887,4147192.0
2020-06-26 09:35:00,23.85,23.93,23.73,23.87,2865801.0,21.0887,21.1595,20.9826,21.1064,2865801.0
2020-06-26 09:40:00,23.87,23.9,23.74,23.76,1319818.0,21.1064,21.1329,20.9915,21.0092,1319818.0
2020-06-26 09:45:00,23.75,23.85,23.72,23.8,1148536.0,21.0003,21.0887,20.9738,21.0445,1148536.0
2020-06-26 09:50:00,23.8,23.81,23.71,23.78,1564278.0,21.0445,21.0534,20.9649,21.0268,1564278.0
2020-06-26 09:55:00,23.78,23.81,23.68,23.77,1330747.0,21.0268,21.0534,20.9384,21.018,1330747.0
2020-06-26 10:00:00,23.78,23.78,23.61,23.63,1139137.0,21.0268,21.0268,20.8765,20.8942,1139137.0
2020-06-26 10:05:00,23.63,23.72,23.62,23.66,906438.0,20.8942,20.9738,20.8854,20.9207,906438.0
2020-06-26 10:10:00,23.66,23.67,23.6,23.62,635069.0,20.9207,20.9296,20.8677,20.8854,635069.0
2020-06-26 10:15:00,23.63,23.66,23.56,23.58,1215276.0,20.8942,20.9207,20.8323,20.85,1215276.0
2020-06-26 10:20:00,23.58,23.59,23.5,23.57,1052438.0,20.85,20.8588,20.7793,20.8411,1052438.0
2020-06-26 10:25:00,23.57,23.65,23.54,23.59,818441.0,20.8411,20.9119,20.8146,20.8588,818441.0
2020-06-26 10:30:00,23.59,23.63,23.45,23.47,1146747.0,20.8588,20.8942,20.735,20.7527,1146747.0
2020-06-26 10:35:00,23.47,23.51,23.41,23.42,1160797.0,20.7527,20.7881,20.6997,20.7085,1160797.0
2020-06-26 10:40:00,23.43,23.49,23.4,23.49,1050457.0,20.7174,20.7704,20.6908,20.7704,1050457.0
2020-06-26 10:45:00,23.48,23.5,23.4,23.41,673418.0,20.7616,20.7793,20.6908,20.6997,673418.0
2020-06-26 10:50:00,23.42,23.5,23.38,23.41,1137200.0,20.7085,20.7793,20.6731,20.6997,1137200.0
2020-06-26 10:55:00,23.41,23.47,23.37,23.45,922264.0,20.6997,20.7527,20.6643,20.735,922264.0
2020-06-26 11:00:00,23.45,23.5,23.43,23.48,947445.0,20.735,20.7793,20.7174,20.7616,947445.0
2020-06-26 11:05:00,23.48,23.55,23.44,23.49,1153365.0,20.7616,20.8235,20.7262,20.7704,1153365.0
2020-06-26 11:10:00,23.48,23.48,23.39,23.41,1232529.0,20.7616,20.7616,20.682,20.6997,1232529.0
2020-06-26 11:15:00,23.41,23.42,23.36,23.4,807179.0,20.6997,20.7085,20.6555,20.6908,807179.0
2020-06-26 11:20:00,23.4,23.44,23.33,23.39,1158396.0,20.6908,20.7262,20.6289,20.682,1158396.0
2020-06-26 11:25:00,23.39,23.42,23.31,23.36,984505.0,20.682,20.7085,20.6113,20.6555,984505.0
2020-06-26 11:30:00,23.37,23.39,23.34,23.37,932942.0,20.6643,20.682,20.6378,20.6643,932942.0
2020-06-26 11:35:00,23.37,23.43,23.35,23.41,741551.0,20.6643,20.7174,20.6466,20.6997,741551.0
2020-06-26 11:40:00,23.41,23.45,23.39,23.41,1055945.0,20.6997,20.735,20.682,20.6997,1055945.0
2020-06-26 11:45:00,23.41,23.43,23.37,23.41,727660.0,20.6997,20.7174,20.6643,20.6997,727660.0
2020-06-26 11:50:00,23.42,23.42,23.31,23.32,857106.0,20.7085,20.7085,20.6113,20.6201,857106.0
2020-06-26 11:55:00,23.32,23.41,23.31,23.39,763641.0,20.6201,20.6997,20.6113,20.682,763641.0
2020-06-26 12:00:00,23.39,23.42,23.34,23.42,736794.0,20.682,20.7085,20.6378,20.7085,736794.0
2020-06-26 12:05:00,23.42,23.43,23.4,23.4,809591.0,20.7085,20.7174,20.6908,20.6908,809591.0
2020-06-26 12:10:00,23.41,23.42,23.35,23.37,606097.0,20.6997,20.7085,20.6466,20.6643,606097.0
2020-06-26 12:15:00,23.37,23.38,23.31,23.32,683111.0,20.6643,20.6731,20.6113,20.6201,683111.0
2020-06-26 12:20:00,23.32,23.38,23.27,23.36,884994.0,20.6201,20.6731,20.5759,20.6555,884994.0
2020-06-26 12:25:00,23.36,23.4,23.34,23.39,610749.0,20.6555,20.6908,20.6378,20.682,610749.0
2020-06-26 12:30:00,23.39,23.4,23.34,23.38,364372.0,20.682,20.6908,20.6378,20.6731,364372.0
2020-06-26 12:35:00,23.37,23.38,23.33,23.37,483373.0,20.6643,20.6731,20.6289,20.6643,483373.0
2020-06-26 12:40:00,23.36,23.37,23.32,23.33,529319.0,20.6555,20.6643,20.6201,20.6289,529319.0
2020-06-26 12:45:00,23.33,23.38,23.29,23.36,707671.0,20.6289,20.6731,20.5936,20.6555,707671.0
2020-06-26 12:50:00,23.36,23.39,23.33,23.39,436265.0,20.6555,20.682,20.6289,20.682,436265.0
2020-06-26 12:55:00,23.39,23.4,23.35,23.39,461766.0,20.682,20.6908,20.6466,20.682,461766.0
2020-06-26 13:00:00,23.38,23.44,23.35,23.41,757538.0,20.6731,20.7262,20.6466,20.6997,757538.0
2020-06-26 13:05:00,23.42,23.45,23.41,23.42,632239.0,20.7085,20.735,20.6997,20.7085,632239.0
2020-06-26 13:10:00,23.42,23.43,23.34,23.35,605342.0,20.7085,20.7174,20.6378,20.6466,605342.0
2020-06-26 13:15:00,23.35,23.36,23.32,23.34,603754.0,20.6466,20.6555,20.6201,20.6378,603754.0
2020-06-26 13:20:00,23.34,23.36,23.32,23.35,620513.0,20.6378,20.6555,20.6201,20.6466,620513.0
2020-06-26 13:25:00,23.35,23.36,23.32,23.33,422003.0,20.6466,20.6555,20.6201,20.6289,422003.0
2020-06-26 13:30:00,23.33,23.34,23.31,23.33,353346.0,20.6289,20.6378,20.6113,20.6289,353346.0
2020-06-26 13:35:00,23.33,23.36,23.29,23.34,874476.0,20.6289,20.6555,20.5936,20.6378,874476.0
2020-06-26 13:40:00,23.34,23.37,23.32,23.36,456059.0,20.6378,20.6643,20.6201,20.6555,456059.0
2020-06-26 13:45:00,23.36,23.37,23.32,23.32,377875.0,20.6555,20.6643,20.6201,20.6201,377875.0
2020-06-26 13:50:00,23.33,23.34,23.29,23.3,677683.0,20.6289,20.6378,20.5936,20.6024,677683.0
2020-06-26 13:55:00,23.3,23.32,23.27,23.28,703135.0,20.6024,20.6201,20.5759,20.5847,703135.0
2020-06-26 14:00:00,23.27,23.28,23.2,23.2,1244607.0,20.5759,20.5847,20.514,20.514,1244607.0
2020-06-26 14:05:00,23.21,23.23,23.2,23.21,938254.0,20.5228,20.5405,20.514,20.5228,938254.0
2020-06-26 14:10:00,23.21,23.27,23.16,23.18,1132927.0,20.5228,20.5759,20.4786,20.4963,1132927.0
2020-06-26 14:15:00,23.18,23.2,23.14,23.18,927740.0,20.4963,20.514,20.4609,20.4963,927740.0
2020-06-26 14:20:00,23.18,23.26,23.16,23.23,814710.0,20.4963,20.567,20.4786,20.5405,814710.0
2020-06-26 14:25:00,23.23,23.27,23.18,23.23,821253.0,20.5405,20.5759,20.4963,20.5405,821253.0
2020-06-26 14:30:00,23.23,23.24,23.19,23.21,612775.0,20.5405,20.5494,20.5051,20.5228,612775.0
2020-06-26 14:35:00,23.21,23.22,23.14,23.16,605806.0,20.5228,20.5317,20.4609,20.4786,605806.0
2020-06-26 14:40:00,23.16,23.2,23.14,23.15,576771.0,20.4786,20.514,20.4609,20.4698,576771.0
2020-06-26 14:45:00,23.16,23.17,23.1,23.12,758903.0,20.4786,20.4875,20.4256,20.4432,758903.0
2020-06-26 14:50:00,23.12,23.18,23.12,23.17,585609.0,20.4432,20.4963,20.4432,20.4875,585609.0
2020-06-26 14:55:00,23.17,23.17,23.12,23.14,571003.0,20.4875,20.4875,20.4432,20.4609,571003.0
2020-06-26 15:00:00,23.13,23.2,23.12,23.13,637723.0,20.4521,20.514,20.4432,20.4521,637723.0
2020-06-26 15:05:00,23.13,23.14,23.1,23.14,578769.0,20.4521,20.4609,20.4256,20.4609,578769.0
2020-06-26 15:10:00,23.13,23.2,23.11,23.2,693259.0,20.4521,20.514,20.4344,20.514,693259.0
2020-06-26 15:15:00,23.2,23.22,23.14,23.14,966819.0,20.514,20.5317,20.4609,20.4609,966819.0
2020-06-26 15:20:00,23.15,23.18,23.12,23.14,1195604.0,20.4698,20.4963,20.4432,20.4609,1195604.0
2020-06-26 15:25:00,23.14,23.16,23.1,23.11,1475425.0,20.4609,20.4786,20.4256,20.4344,1475425.0
2020-06-26 15:30:00,23.12,23.14,23.05,23.05,2011707.0,20.4432,20.4609,20.3814,20.3814,2011707.0
2020-06-26 15:35:00,23.05,23.08,23.02,23.07,1742899.0,20.3814,20.4079,20.3548,20.399,1742899.0
2020-06-26 15:40:00,23.06,23.17,23.04,23.17,3061201.0,20.3902,20.4875,20.3725,20.4875,3061201.0
2020-06-26 15:45:00,23.16,23.21,23.09,23.15,2678543.0,20.4786,20.5228,20.4167,20.4698,2678543.0
2020-06-26 15:50:00,23.15,23.18,23.11,23.18,3234086.0,20.4698,20.4963,20.4344,20.4963,3234086.0
2020-06-26 15:55:00,23.19,23.19,23.11,23.14,4808689.0,20.5051,20.5051,20.4344,20.4609,4808689.0
2020-06-29 09:30:00,23.41,23.54,23.32,23.39,1817252.0,20.6997,20.8146,20.6201,20.682,1817252.0
2020-06-29 09:35:00,23.38,23.49,23.37,23.48,1209801.0,20.6731,20.7704,20.6643,20.7616,1209801.0
2020-06-29 09:40:00,23.48,23.52,23.38,23.46,1191904.0,20.7616,20.7969,20.6731,20.7439,1191904.0
2020-06-29 09:45:00,23.46,23.52,23.43,23.51,1091001.0,20.7439,20.7969,20.7174,20.7881,1091001.0
2020-06-29 09:50:00,23.51,23.63,23.5,23.62,1277839.0,20.7881,20.8942,20.7793,20.8854,1277839.0
2020-06-29 09:55:00,23.62,23.65,23.51,23.52,982807.0,20.8854,20.9119,20.7881,20.7969,982807.0
2020-06-29 10:00:00,23.52,23.59,23.49,23.59,812071.0,20.7969,20.8588,20.7704,20.8588,812071.0
2020-06-29 10:05:00,23.59,23.67,23.58,23.66,946728.0,20.8588,20.9296,20.85,20.9207,946728.0
2020-06-29 10:10:00,23.66,23.69,23.59,23.62,1350986.0,20.9207,20.9473,20.8588,20.8854,1350986.0
2020-06-29 10:15:00,23.62,23.73,23.61,23.71,1426352.0,20.8854,20.9826,20.8765,20.9649,1426352.0
2020-06-29 10:20:00,23.71,23.73,23.63,23.68,885871.0,20.9649,20.9826,20.8942,20.9384,885871.0
2020-06-29 10:25:00,23.68,23.73,23.66,23.71,677764.0,20.9384,20.9826,20.9207,20.9649,677764.0
2020-06-29 10:30:00,23.72,23.74,23.68,23.71,767114.0,20.9738,20.9915,20.9384,20.9649,767114.0
2020-06-29 10:35:00,23.71,23.8,23.67,23.8,865597.0,20.9649,21.0445,20.9296,21.0445,865597.0
2020-06-29 10:40:00,23.79,23.84,23.65,23.66,927809.0,21.0357,21.0799,20.9119,20.9207,927809.0
2020-06-29 10:45:00,23.66,23.72,23.62,23.69,837949.0,20.9207,20.9738,20.8854,20.9473,837949.0
2020-06-29 10:50:00,23.7,23.75,23.61,23.62,925557.0,20.9561,21.0003,20.8765,20.8854,925557.0
2020-06-29 10:55:00,23.62,23.63,23.56,23.58,642583.0,20.8854,20.8942,20.8323,20.85,642583.0
2020-06-29 11:00:00,23.58,23.59,23.53,23.53,614600.0,20.85,20.8588,20.8058,20.8058,614600.0
2020-06-29 11:05:00,23.53,23.54,23.46,23.53,791062.0,20.8058,20.8146,20.7439,20.8058,791062.0
2020-06-29 11:10:00,23.53,23.53,23.4,23.4,667985.0,20.8058,20.8058,20.6908,20.6908,667985.0
2020-06-29 11:15:00,23.41,23.43,23.34,23.38,729119.0,20.6997,20.7174,20.6378,20.6731,729119.0
2020-06-29 11:20:00,23.37,23.43,23.36,23.42,520170.0,20.6643,20.7174,20.6555,20.7085,520170.0
2020-06-29 11:25:00,23.42,23.45,23.4,23.44,674374.0,20.7085,20.735,20.6908,20.7262,674374.0
2020-06-29 11:30:00,23.44,23.44,23.38,23.39,554538.0,20.7262,20.7262,20.6731,20.682,554538.0
2020-06-29 11:35:00,23.4,23.42,23.36,23.42,428631.0,20.6908,20.7085,20.6555,20.7085,428631.0
2020-06-29 11:40:00,23.41,23.45,23.4,23.43,412092.0,20.6997,20.735,20.6908,20.7174,412092.0
2020-06-29 11:45:00,23.43,23.44,23.37,23.39,456666.0,20.7174,20.7262,20.6643,20.682,456666.0
2020-06-29 11:50:00,23.39,23.41,23.37,23.37,260405.0,20.682,20.6997,20.6643,20.6643,260405.0
2020-06-29 11:55:00,23.37,23.38,23.32,23.33,469019.0,20.6643,20.6731,20.6201,20.6289,469019.0
2020-06-29 12:00:00,23.33,23.37,23.32,23.34,400431.0,20.6289,20.6643,20.6201,20.6378,400431.0
2020-06-29 12:05:00,23.33,23.38,23.33,23.37,372623.0,20.6289,20.6731,20.6289,20.6643,372623.0
2020-06-29 12:10:00,23.37,23.39,23.35,23.38,296012.0,20.6643,20.682,20.6466,20.6731,296012.0
2020-06-29 12:15:00,23.39,23.47,23.37,23.46,471313.0,20.682,20.7527,20.6643,20.7439,471313.0
2020-06-29 12:20:00,23.46,23.5,23.45,23.46,473356.0,20.7439,20.7793,20.735,20.7439,473356.0
2020-06-29 12:25:00,23.46,23.48,23.42,23.44,434501.0,20.7439,20.7616,20.7085,20.7262,434501.0
2020-06-29 12:30:00,23.44,23.46,23.42,23.44,243238.0,20.7262,20.7439,20.7085,20.7262,243238.0
2020-06-29 12:35:00,23.44,23.45,23.36,23.36,599976.0,20.7262,20.735,20.6555,20.6555,599976.0
2020-06-29 12:40:00,23.36,23.4,23.34,23.38,401813.0,20.6555,20.6908,20.6378,20.6731,401813.0
2020-06-29 12:45:00,23.39,23.41,23.38,23.4,201709.0,20.682,20.6997,20.6731,20.6908,201709.0
2020-06-29 12:50:00,23.39,23.42,23.36,23.37,531844.0,20.682,20.7085,20.6555,20.6643,531844.0
2020-06-29 12:55:00,23.37,23.38,23.3,23.31,397275.0,20.6643,20.6731,20.6024,20.6113,397275.0
2020-06-29 13:00:00,23.3,23.34,23.3,23.33,221008.0,20.6024,20.6378,20.6024,20.6289,221008.0
2020-06-29 13:05:00,23.33,23.35,23.31,23.32,209359.0,20.6289,20.6466,20.6113,20.6201,209359.0
2020-06-29 13:10:00,23.32,23.36,23.31,23.35,274905.0,20.6201,20.6555,20.6113,20.6466,274905.0
2020-06-29 13:15:00,23.35,23.41,23.34,23.41,402964.0,20.6466,20.6997,20.6378,20.6997,402964.0
2020-06-29 13:20:00,23.4,23.43,23.39,23.41,342181.0,20.6908,20.7174,20.682,20.6997,342181.0
2020-06-29 13:25:00,23.41,23.45,23.39,23.45,324300.0,20.6997,20.735,20.682,20.735,324300.0
2020-06-29 13:30:00,23.44,23.45,23.36,23.37,369790.0,20.7262,20.735,20.6555,20.6643,369790.0
2020-06-29 13:35:00,23.36,23.44,23.36,23.42,337673.0,20.6555,20.7262,20.6555,20.7085,337673.0
2020-06-29 13:40:00,23.42,23.43,23.36,23.37,481047.0,20.7085,20.7174,20.6555,20.6643,481047.0
2020-06-29 13:45:00,23.36,23.37,23.31,23.33,564290.0,20.6555,20.6643,20.6113,20.6289,564290.0
2020-06-29 13:50:00,23.33,23.35,23.3,23.31,567739.0,20.6289,20.6466,20.6024,20.6113,567739.0
2020-06-29 13:55:00,23.3,23.34,23.28,23.34,395427.0,20.6024,20.6378,20.5847,20.6378,395427.0
2020-06-29 14:00:00,23.34,23.39,23.33,23.38,390142.0,20.6378,20.682,20.6289,20.6731,390142.0
2020-06-29 14:05:00,23.38,23.38,23.31,23.33,620618.0,20.6731,20.6731,20.6113,20.6289,620618.0
2020-06-29 14:10:00,23.33,23.36,23.31,23.31,296223.0,20.6289,20.6555,20.6113,20.6113,296223.0
2020-06-29 14:15:00,23.32,23.37,23.31,23.33,268920.0,20.6201,20.6643,20.6113,20.6289,268920.0
2020-06-29 14:20:00,23.33,23.35,23.29,23.3,310884.0,20.6289,20.6466,20.5936,20.6024,310884.0
2020-06-29 14:25:00,23.3,23.31,23.25,23.25,449387.0,20.6024,20.6113,20.5582,20.5582,449387.0
2020-06-29 14:30:00,23.26,23.28,23.2,23.2,497814.0,20.567,20.5847,20.514,20.514,497814.0
2020-06-29 14:35:00,23.21,23.22,23.17,23.2,488420.0,20.5228,20.5317,20.4875,20.514,488420.0
2020-06-29 14:40:00,23.18,23.22,23.18,23.19,612436.0,20.4963,20.5317,20.4963,20.5051,612436.0
2020-06-29 14:45:00,23.2,23.22,23.14,23.16,609132.0,20.514,20.5317,20.4609,20.4786,609132.0
2020-06-29 14:50:00,23.15,23.2,23.12,23.2,515665.0,20.4698,20.514,20.4432,20.514,515665.0
2020-06-29 14:55:00,23.19,23.21,23.17,23.18,379344.0,20.5051,20.5228,20.4875,20.4963,379344.0
2020-06-29 15:00:00,23.18,23.2,23.12,23.16,429426.0,20.4963,20.514,20.4432,20.4786,429426.0
2020-06-29 15:05:00,23.16,23.16,23.1,23.12,543292.0,20.4786,20.4786,20.4256,20.4432,543292.0
2020-06-29 15:10:00,23.12,23.17,23.11,23.16,483140.0,20.4432,20.4875,20.4344,20.4786,483140.0
2020-06-29 15:15:00,23.16,23.21,23.15,23.2,399589.0,20.4786,20.5228,20.4698,20.514,399589.0
2020-06-29 15:20:00,23.2,23.25,23.19,23.23,614233.0,20.514,20.5582,20.5051,20.5405,614233.0
2020-06-29 15:25:00,23.23,23.26,23.19,23.23,505066.0,20.5405,20.567,20.5051,20.5405,505066.0
2020-06-29 15:30:00,23.22,23.3,23.22,23.29,632582.0,20.5317,20.6024,20.5317,20.5936,632582.0
2020-06-29 15:35:00,23.29,23.31,23.27,23.28,774959.0,20.5936,20.6113,20.5759,20.5847,774959.0
2020-06-29 15:40:00,23.27,23.29,23.21,23.25,773428.0,20.5759,20.5936,20.5228,20.5582,773428.0
2020-06-29 15:45:00,23.25,23.28,23.18,23.19,696882.0,20.5582,20.5847,20.4963,20.5051,696882.0
2020-06-29 15:50:00,23.19,23.27,23.15,23.27,1187288.0,20.5051,20.5759,20.4698,20.5759,1187288.0
2020-06-29 15:55:00,23.27,23.39,23.24,23.38,3013415.0,20.5759,20.682,20.5494,20.6731,3013415.0
2020-06-30 09:30:00,23.2,23.47,23.09,23.44,1996026.0,20.514,20.7527,20.4167,20.7262,1996026.0
2020-06-30 09:35:00,23.44,23.65,23.43,23.62,1888775.0,20.7262,20.9119,20.7174,20.8854,1888775.0
2020-06-30 09:40:00,23.63,23.63,23.51,23.53,1070466.0,20.8942,20.8942,20.7881,20.8058,1070466.0
2020-06-30 09:45:00,23.53,23.63,23.45,23.49,832108.0,20.8058,20.8942,20.735,20.7704,832108.0
2020-06-30 09:50:00,23.49,23.5,23.41,23.46,861247.0,20.7704,20.7793,20.6997,20.7439,861247.0
2020-06-30 09:55:00,23.46,23.48,23.39,23.41,632409.0,20.7439,20.7616,20.682,20.6997,632409.0
2020-06-30 10:00:00,23.41,23.48,23.37,23.39,788328.0,20.6997,20.7616,20.6643,20.682,788328.0
2020-06-30 10:05:00,23.39,23.48,23.38,23.48,644254.0,20.682,20.7616,20.6731,20.7616,644254.0
2020-06-30 10:10:00,23.48,23.51,23.45,23.5,496046.0,20.7616,20.7881,20.735,20.7793,496046.0
2020-06-30 10:15:00,23.49,23.52,23.46,23.51,437761.0,20.7704,20.7969,20.7439,20.7881,437761.0
2020-06-30 10:20:00,23.5,23.58,23.47,23.58,596298.0,20.7793,20.85,20.7527,20.85,596298.0
2020-06-30 10:25:00,23.57,23.62,23.56,23.62,522029.0,20.8411,20.8854,20.8323,20.8854,522029.0
2020-06-30 10:30:00,23.62,23.63,23.59,23.62,432227.0,20.8854,20.8942,20.8588,20.8854,432227.0
2020-06-30 10:35:00,23.61,23.63,23.53,23.58,584183.0,20.8765,20.8942,20.8058,20.85,584183.0
2020-06-30 10:40:00,23.57,23.61,23.56,23.57,512698.0,20.8411,20.8765,20.8323,20.8411,512698.0
2020-06-30 10:45:00,23.58,23.63,23.57,23.62,518020.0,20.85,20.8942,20.8411,20.8854,518020.0
2020-06-30 10:50:00,23.62,23.68,23.6,23.63,926889.0,20.8854,20.9384,20.8677,20.8942,926889.0
2020-06-30 10:55:00,23.63,23.65,23.58,23.64,348838.0,20.8942,20.9119,20.85,20.903,348838.0
2020-06-30 11:00:00,23.64,23.69,23.62,23.68,473571.0,20.903,20.9473,20.8854,20.9384,473571.0
2020-06-30 11:05:00,23.68,23.69,23.6,23.61,340034.0,20.9384,20.9473,20.8677,20.8765,340034.0
2020-06-30 11:10:00,23.61,23.64,23.57,23.62,426714.0,20.8765,20.903,20.8411,20.8854,426714.0
2020-06-30 11:15:00,23.61,23.73,23.61,23.71,714310.0,20.8765,20.9826,20.8765,20.9649,714310.0
2020-06-30 11:20:00,23.71,23.71,23.64,23.66,393669.0,20.9649,20.9649,20.903,20.9207,393669.0
2020-06-30 11:25:00,23.66,23.71,23.65,23.69,449717.0,20.9207,20.9649,20.9119,20.9473,449717.0
2020-06-30 11:30:00,23.7,23.72,23.65,23.66,449778.0,20.9561,20.9738,20.9119,20.9207,449778.0
2020-06-30 11:35:00,23.66,23.67,23.6,23.63,440913.0,20.9207,20.9296,20.8677,20.8942,440913.0
2020-06-30 11:40:00,23.63,23.69,23.61,23.67,360859.0,20.8942,20.9473,20.8765,20.9296,360859.0
2020-06-30 11:45:00,23.67,23.71,23.65,23.68,429852.0,20.9296,20.9649,20.9119,20.9384,429852.0
2020-06-30 11:50:00,23.67,23.7,23.66,23.69,250872.0,20.9296,20.9561,20.9207,20.9473,250872.0
2020-06-30 11:55:00,23.69,23.7,23.66,23.68,237255.0,20.9473,20.9561,20.9207,20.9384,237255.0
2020-06-30 12:00:00,23.68,23.69,23.66,23.69,286826.0,20.9384,20.9473,20.9207,20.9473,286826.0
2020-06-30 12:05:00,23.69,23.69,23.63,23.64,331497.0,20.9473,20.9473,20.8942,20.903,331497.0
2020-06-30 12:10:00,23.65,23.7,23.64,23.69,597020.0,20.9119,20.9561,20.903,20.9473,597020.0
2020-06-30 12:15:00,23.7,23.75,23.69,23.72,624757.0,20.9561,21.0003,20.9473,20.9738,624757.0
2020-06-30 12:20:00,23.73,23.73,23.67,23.7,429100.0,20.9826,20.9826,20.9296,20.9561,429100.0
2020-06-30 12:25:00,23.71,23.71,23.67,23.69,337202.0,20.9649,20.9649,20.9296,20.9473,337202.0
2020-06-30 12:30:00,23.7,23.72,23.61,23.61,775974.0,20.9561,20.9738,20.8765,20.8765,775974.0
2020-06-30 12:35:00,23.61,23.69,23.61,23.68,309787.0,20.8765,20.9473,20.8765,20.9384,309787.0
2020-06-30 12:40:00,23.67,23.68,23.59,23.61,488854.0,20.9296,20.9384,20.8588,20.8765,488854.0
2020-06-30 12:45:00,23.62,23.62,23.55,23.55,451403.0,20.8854,20.8854,20.8235,20.8235,451403.0
2020-06-30 12:50:00,23.55,23.6,23.55,23.59,221870.0,20.8235,20.8677,20.8235,20.8588,221870.0
2020-06-30 12:55:00,23.59,23.61,23.53,23.55,308483.0,20.8588,20.8765,20.8058,20.8235,308483.0
2020-06-30 13:00:00,23.55,23.55,23.52,23.54,500217.0,20.8235,20.8235,20.7969,20.8146,500217.0
2020-06-30 13:05:00,23.55,23.56,23.53,23.55,523347.0,20.8235,20.8323,20.8058,20.8235,523347.0
2020-06-30 13:10:00,23.55,23.55,23.5,23.54,561341.0,20.8235,20.8235,20.7793,20.8146,561341.0
2020-06-30 13:15:00,23.53,23.55,23.5,23.54,301684.0,20.8058,20.8235,20.7793,20.8146,301684.0
2020-06-30 13:20:00,23.53,23.57,23.53,23.55,433052.0,20.8058,20.8411,20.8058,20.8235,433052.0
2020-06-30 13:25:00,23.55,23.61,23.54,23.61,334791.0,20.8235,20.8765,20.8146,20.8765,334791.0
2020-06-30 13:30:00,23.61,23.62,23.56,23.57,323149.0,20.8765,20.8854,20.8323,20.8411,323149.0
2020-06-30 13:35:00,23.57,23.59,23.54,23.59,254309.0,20.8411,20.8588,20.8146,20.8588,254309.0
2020-06-30 13:40:00,23.59,23.6,23.56,23.57,303682.0,20.8588,20.8677,20.8323,20.8411,303682.0
2020-06-30 13:45:00,23.57,23.61,23.56,23.57,299632.0,20.8411,20.8765,20.8323,20.8411,299632.0
2020-06-30 13:50:00,23.57,23.63,23.55,23.63,499368.0,20.8411,20.8942,20.8235,20.8942,499368.0
2020-06-30 13:55:00,23.63,23.64,23.6,23.64,671694.0,20.8942,20.903,20.8677,20.903,671694.0
2020-06-30 14:00:00,23.63,23.64,23.59,23.62,356968.0,20.8942,20.903,20.8588,20.8854,356968.0
2020-06-30 14:05:00,23.62,23.62,23.57,23.6,388442.0,20.8854,20.8854,20.8411,20.8677,388442.0
2020-06-30 14:10:00,23.6,23.6,23.55,23.55,190605.0,20.8677,20.8677,20.8235,20.8235,190605.0
2020-06-30 14:15:00,23.55,23.58,23.52,23.58,491881.0,20.8235,20.85,20.7969,20.85,491881.0
2020-06-30 14:20:00,23.58,23.65,23.56,23.64,519932.0,20.85,20.9119,20.8323,20.903,519932.0
2020-06-30 14:25:00,23.64,23.68,23.63,23.67,326993.0,20.903,20.9384,20.8942,20.9296,326993.0
2020-06-30 14:30:00,23.67,23.69,23.64,23.66,403862.0,20.9296,20.9473,20.903,20.9207,403862.0
2020-06-30 14:35:00,23.66,23.7,23.65,23.7,404113.0,20.9207,20.9561,20.9119,20.9561,404113.0
2020-06-30 14:40:00,23.7,23.74,23.68,23.72,601335.0,20.9561,20.9915,20.9384,20.9738,601335.0
2020-06-30 14:45:00,23.72,23.74,23.67,23.73,403453.0,20.9738,20.9915,20.9296,20.9826,403453.0
2020-06-30 14:50:00,23.73,23.74,23.67,23.68,361573.0,20.9826,20.9915,20.9296,20.9384,361573.0
2020-06-30 14:55:00,23.68,23.71,23.66,23.67,338747.0,20.9384,20.9649,20.9207,20.9296,338747.0
2020-06-30 15:00:00,23.67,23.68,23.6,23.63,614414.0,20.9296,20.9384,20.8677,20.8942,614414.0
2020-06-30 15:05:00,23.63,23.69,23.61,23.68,504895.0,20.8942,20.9473,20.8765,20.9384,504895.0
2020-06-30 15:10:00,23.69,23.71,23.65,23.7,456026.0,20.9473,20.9649,20.9119,20.9561,456026.0
2020-06-30 15:15:00,23.7,23.73,23.67,23.72,553746.0,20.9561,20.9826,20.9296,20.9738,553746.0
2020-06-30 15:20:00,23.73,23.73,23.7,23.71,524311.0,20.9826,20.9826,20.9561,20.9649,524311.0
2020-06-30 15:25:00,23.71,23.72,23.68,23.68,525956.0,20.9649,20.9738,20.9384,20.9384,525956.0
2020-06-30 15:30:00,23.68,23.78,23.68,23.76,1263087.0,20.9384,21.0268,20.9384,21.0092,1263087.0
2020-06-30 15:35:00,23.76,23.77,23.72,23.74,694894.0,21.0092,21.018,20.9738,20.9915,694894.0
2020-06-30 15:40:00,23.74,23.79,23.73,23.78,818935.0,20.9915,21.0357,20.9826,21.0268,818935.0
2020-06-30 15:45:00,23.79,23.84,23.74,23.79,1606453.0,21.0357,21.0799,20.9915,21.0357,1606453.0
2020-06-30 15:50:00,23.79,23.91,23.79,23.88,2043505.0,21.0357,21.1418,21.0357,21.1153,2043505.0
2020-06-30 15:55:00,23.89,23.89,23.7,23.73,4143524.0,21.1241,21.1241,20.9561,20.9826,4143524.0
2020-07-01 09:30:00,24.03,24.03,23.87,23.94,2338587.0,21.2479,21.2479,21.1064,21.1683,2338587.0
2020-07-01 09:35:00,23.95,23.98,23.8,23.8,995624.0,21.1772,21.2037,21.0445,21.0445,995624.0
2020-07-01 09:40:00,23.81,23.97,23.8,23.95,1021134.0,21.0534,21.1948,21.0445,21.1772,1021134.0
2020-07-01 09:45:00,23.96,24.02,23.9,24.0,727649.0,21.186,21.239,21.1329,21.2214,727649.0
2020-07-01 09:50:00,24.0,24.06,23.92,23.93,1498042.0,21.2214,21.2744,21.1506,21.1595,1498042.0
2020-07-01 09:55:00,23.92,23.97,23.91,23.96,686403.0,21.1506,21.1948,21.1418,21.186,686403.0
2020-07-01 10:00:00,23.96,24.07,23.95,23.96,972766.0,21.186,21.2833,21.1772,21.186,972766.0
2020-07-01 10:05:00,23.96,24.0,23.89,23.91,704657.0,21.186,21.2214,21.1241,21.1418,704657.0
2020-07-01 10:10:00,23.91,24.02,23.91,24.0,720702.0,21.1418,21.239,21.1418,21.2214,720702.0
2020-07-01 10:15:00,24.01,24.02,23.94,23.95,513943.0,21.2302,21.239,21.1683,21.1772,513943.0
2020-07-01 10:20:00,23.95,23.99,23.93,23.96,407401.0,21.1772,21.2125,21.1595,21.186,407401.0
2020-07-01 10:25:00,23.96,23.96,23.88,23.92,603639.0,21.186,21.186,21.1153,21.1506,603639.0
2020-07-01 10:30:00,23.92,23.98,23.88,23.89,670252.0,21.1506,21.2037,21.1153,21.1241,670252.0
2020-07-01 10:35:00,23.89,23.89,23.75,23.8,752623.0,21.1241,21.1241,21.0003,21.0445,752623.0
2020-07-01 10:40:00,23.81,23.82,23.71,23.72,629247.0,21.0534,21.0622,20.9649,20.9738,629247.0
2020-07-01 10:45:00,23.71,23.74,23.63,23.66,565832.0,20.9649,20.9915,20.8942,20.9207,565832.0
2020-07-01 10:50:00,23.66,23.73,23.64,23.69,390926.0,20.9207,20.9826,20.903,20.9473,390926.0
2020-07-01 10:55:00,23.69,23.8,23.67,23.78,542842.0,20.9473,21.0445,20.9296,21.0268,542842.0
2020-07-01 11:00:00,23.79,23.79,23.7,23.71,333025.0,21.0357,21.0357,20.9561,20.9649,333025.0
2020-07-01 11:05:00,23.71,23.74,23.68,23.71,306669.0,20.9649,20.9915,20.9384,20.9649,306669.0
2020-07-01 11:10:00,23.71,23.71,23.56,23.63,642150.0,20.9649,20.9649,20.8323,20.8942,642150.0
2020-07-01 11:15:00,23.63,23.65,23.49,23.52,602073.0,20.8942,20.9119,20.7704,20.7969,602073.0
2020-07-01 11:20:00,23.52,23.56,23.47,23.51,490554.0,20.7969,20.8323,20.7527,20.7881,490554.0
2020-07-01 11:25:00,23.51,23.54,23.45,23.48,682786.0,20.7881,20.8146,20.735,20.7616,682786.0
2020-07-01 11:30:00,23.49,23.59,23.47,23.58,433539.0,20.7704,20.8588,20.7527,20.85,433539.0
2020-07-01 11:35:00,23.59,23.59,23.52,23.55,392684.0,20.8588,20.8588,20.7969,20.8235,392684.0
2020-07-01 11:40:00,23.55,23.6,23.52,23.58,288770.0,20.8235,20.8677,20.7969,20.85,288770.0
2020-07-01 11:45:00,23.58,23.61,23.56,23.58,384080.0,20.85,20.8765,20.8323,20.85,384080.0
2020-07-01 11:50:00,23.58,23.6,23.55,23.55,243228.0,20.85,20.8677,20.8235,20.8235,243228.0
2020-07-01 11:55:00,23.55,23.61,23.54,23.56,396430.0,20.8235,20.8765,20.8146,20.8323,396430.0
2020-07-01 12:00:00,23.57,23.57,23.51,23.53,268445.0,20.8411,20.8411,20.7881,20.8058,268445.0
2020-07-01 12:05:00,23.53,23.53,23.5,23.52,421133.0,20.8058,20.8058,20.7793,20.7969,421133.0
2020-07-01 12:10:00,23.52,23.58,23.5,23.57,863684.0,20.7969,20.85,20.7793,20.8411,863684.0
2020-07-01 12:15:00,23.57,23.64,23.55,23.63,700784.0,20.8411,20.903,20.8235,20.8942,700784.0
2020-07-01 12:20:00,23.63,23.64,23.59,23.6,303111.0,20.8942,20.903,20.8588,20.8677,303111.0
2020-07-01 12:25:00,23.6,23.64,23.58,23.6,385749.0,20.8677,20.903,20.85,20.8677,385749.0
2020-07-01 12:30:00,23.59,23.6,23.53,23.55,423200.0,20.8588,20.8677,20.8058,20.8235,423200.0
2020-07-01 12:35:00,23.55,23.6,23.54,23.59,337152.0,20.8235,20.8677,20.8146,20.8588,337152.0
2020-07-01 12:40:00,23.59,23.61,23.54,23.54,271242.0,20.8588,20.8765,20.8146,20.8146,271242.0
2020-07-01 12:45:00,23.55,23.55,23.49,23.5,1029125.0,20.8235,20.8235,20.7704,20.7793,1029125.0
2020-07-01 12:50:00,23.5,23.53,23.49,23.51,395298.0,20.7793,20.8058,20.7704,20.7881,395298.0
2020-07-01 12:55:00,23.52,23.54,23.5,23.52,323578.0,20.7969,20.8146,20.7793,20.7969,323578.0
2020-07-01 13:00:00,23.52,23.53,23.5,23.52,256947.0,20.7969,20.8058,20.7793,20.7969,256947.0
2020-07-01 13:05:00,23.52,23.52,23.47,23.48,300931.0,20.7969,20.7969,20.7527,20.7616,300931.0
2020-07-01 13:10:00,23.48,23.51,23.47,23.49,277805.0,20.7616,20.7881,20.7527,20.7704,277805.0
2020-07-01 13:15:00,23.49,23.5,23.46,23.48,265920.0,20.7704,20.7793,20.7439,20.7616,265920.0
2020-07-01 13:20:00,23.47,23.49,23.46,23.48,470210.0,20.7527,20.7704,20.7439,20.7616,470210.0
2020-07-01 13:25:00,23.48,23.49,23.45,23.46,528591.0,20.7616,20.7704,20.735,20.7439,528591.0
2020-07-01 13:30:00,23.46,23.47,23.4,23.4,523034.0,20.7439,20.7527,20.6908,20.6908,523034.0
2020-07-01 13:35:00,23.41,23.43,23.38,23.42,492307.0,20.6997,20.7174,20.6731,20.7085,492307.0
2020-07-01 13:40:00,23.42,23.42,23.36,23.38,467503.0,20.7085,20.7085,20.6555,20.6731,467503.0
2020-07-01 13:45:00,23.38,23.39,23.32,23.35,567647.0,20.6731,20.682,20.6201,20.6466,567647.0
2020-07-01 13:50:00,23.35,23.4,23.35,23.37,390200.0,20.6466,20.6908,20.6466,20.6643,390200.0
2020-07-01 13:55:00,23.36,23.38,23.35,23.37,282661.0,20.6555,20.6731,20.6466,20.6643,282661.0
2020-07-01 14:00:00,23.37,23.43,23.36,23.42,572368.0,20.6643,20.7174,20.6555,20.7085,572368.0
2020-07-01 14:05:00,23.42,23.43,23.37,23.41,340536.0,20.7085,20.7174,20.6643,20.6997,340536.0
2020-07-01 14:10:00,23.41,23.43,23.38,23.39,562875.0,20.6997,20.7174,20.6731,20.682,562875.0
2020-07-01 14:15:00,23.39,23.43,23.37,23.38,347863.0,20.682,20.7174,20.6643,20.6731,347863.0
2020-07-01 14:20:00,23.39,23.39,23.35,23.36,292567.0,20.682,20.682,20.6466,20.6555,292567.0
2020-07-01 14:25:00,23.36,23.37,23.31,23.32,510421.0,20.6555,20.6643,20.6113,20.6201,510421.0
2020-07-01 14:30:00,23.32,23.32,23.25,23.27,942467.0,20.6201,20.6201,20.5582,20.5759,942467.0
2020-07-01 14:35:00,23.27,23.3,23.25,23.27,358486.0,20.5759,20.6024,20.5582,20.5759,358486.0
2020-07-01 14:40:00,23.27,23.3,23.25,23.25,356081.0,20.5759,20.6024,20.5582,20.5582,356081.0
2020-07-01 14:45:00,23.25,23.27,23.23,23.25,614137.0,20.5582,20.5759,20.5405,20.5582,614137.0
2020-07-01 14:50:00,23.25,23.27,23.23,23.25,895705.0,20.5582,20.5759,20.5405,20.5582,895705.0
2020-07-01 14:55:00,23.25,23.27,23.23,23.26,511747.0,20.5582,20.5759,20.5405,20.567,511747.0
2020-07-01 15:00:00,23.25,23.3,23.23,23.29,503181.0,20.5582,20.6024,20.5405,20.5936,503181.0
2020-07-01 15:05:00,23.3,23.33,23.26,23.27,451729.0,20.6024,20.6289,20.567,20.5759,451729.0
2020-07-01 15:10:00,23.27,23.28,23.24,23.24,554251.0,20.5759,20.5847,20.5494,20.5494,554251.0
2020-07-01 15:15:00,23.25,23.28,23.24,23.26,784559.0,20.5582,20.5847,20.5494,20.567,784559.0
2020-07-01 15:20:00,23.27,23.34,23.25,23.34,1111429.0,20.5759,20.6378,20.5582,20.6378,1111429.0
2020-07-01 15:25:00,23.34,23.38,23.32,23.35,854660.0,20.6378,20.6731,20.6201,20.6466,854660.0
2020-07-01 15:30:00,23.35,23.38,23.27,23.28,1702661.0,20.6466,20.6731,20.5759,20.5847,1702661.0
2020-07-01 15:35:00,23.29,23.31,23.26,23.3,1111333.0,20.5936,20.6113,20.567,20.6024,1111333.0
2020-07-01 15:40:00,23.3,23.33,23.27,23.28,1276086.0,20.6024,20.6289,20.5759,20.5847,1276086.0
2020-07-01 15:45:00,23.28,23.32,23.27,23.3,1305150.0,20.5847,20.6201,20.5759,20.6024,1305150.0
2020-07-01 15:50:00,23.3,23.32,23.25,23.26,1511861.0,20.6024,20.6201,20.5582,20.567,1511861.0
2020-07-01 15:55:00,23.27,23.28,23.23,23.25,2808824.0,20.5759,20.5847,20.5405,20.5582,2808824.0
2020-07-02 09:30:00,23.84,23.94,23.67,23.94,2636600.0,21.0799,21.1683,20.9296,21.1683,2636600.0
2020-07-02 09:35:00,23.93,23.96,23.8,23.92,1792006.0,21.1595,21.186,21.0445,21.1506,1792006.0
2020-07-02 09:40:00,23.92,23.94,23.8,23.85,1193705.0,21.1506,21.1683,21.0445,21.0887,1193705.0
2020-07-02 09:45:00,23.84,23.96,23.83,23.94,1865274.0,21.0799,21.186,21.071,21.1683,1865274.0
2020-07-02 09:50:00,23.94,23.99,23.88,23.89,1104922.0,21.1683,21.2125,21.1153,21.1241,1104922.0
2020-07-02 09:55:00,23.89,23.93,23.82,23.83,1210038.0,21.1241,21.1595,21.0622,21.071,1210038.0
2020-07-02 10:00:00,23.84,23.9,23.78,23.88,1038653.0,21.0799,21.1329,21.0268,21.1153,1038653.0
2020-07-02 10:05:00,23.88,23.93,23.87,23.89,850171.0,21.1153,21.1595,21.1064,21.1241,850171.0
2020-07-02 10:10:00,23.89,23.91,23.85,23.85,619771.0,21.1241,21.1418,21.0887,21.0887,619771.0
2020-07-02 10:15:00,23.86,23.89,23.83,23.84,520603.0,21.0976,21.1241,21.071,21.0799,520603.0
2020-07-02 10:20:00,23.84,23.86,23.69,23.7,1397908.0,21.0799,21.0976,20.9473,20.9561,1397908.0
2020-07-02 10:25:00,23.7,23.75,23.67,23.69,971492.0,20.9561,21.0003,20.9296,20.9473,971492.0
2020-07-02 10:30:00,23.69,23.73,23.62,23.67,861374.0,20.9473,20.9826,20.8854,20.9296,861374.0
2020-07-02 10:35:00,23.67,23.68,23.61,23.61,726167.0,20.9296,20.9384,20.8765,20.8765,726167.0
2020-07-02 10:40:00,23.61,23.67,23.6,23.6,400324.0,20.8765,20.9296,20.8677,20.8677,400324.0
2020-07-02 10:45:00,23.61,23.62,23.51,23.52,456905.0,20.8765,20.8854,20.7881,20.7969,456905.0
2020-07-02 10:50:00,23.52,23.54,23.42,23.5,815609.0,20.7969,20.8146,20.7085,20.7793,815609.0
2020-07-02 10:55:00,23.5,23.51,23.43,23.43,497966.0,20.7793,20.7881,20.7174,20.7174,497966.0
2020-07-02 11:00:00,23.44,23.47,23.4,23.44,591274.0,20.7262,20.7527,20.6908,20.7262,591274.0
2020-07-02 11:05:00,23.44,23.5,23.43,23.44,501057.0,20.7262,20.7793,20.7174,20.7262,501057.0
2020-07-02 11:10:00,23.44,23.45,23.25,23.25,1292500.0,20.7262,20.735,20.5582,20.5582,1292500.0
2020-07-02 11:15:00,23.26,23.33,23.22,23.32,917601.0,20.567,20.6289,20.5317,20.6201,917601.0
2020-07-02 11:20:00,23.31,23.44,23.3,23.42,728818.0,20.6113,20.7262,20.6024,20.7085,728818.0
2020-07-02 11:25:00,23.42,23.48,23.39,23.47,649799.0,20.7085,20.7616,20.682,20.7527,649799.0
2020-07-02 11:30:00,23.48,23.52,23.43,23.51,560471.0,20.7616,20.7969,20.7174,20.7881,560471.0
2020-07-02 11:35:00,23.5,23.54,23.46,23.46,479975.0,20.7793,20.8146,20.7439,20.7439,479975.0
2020-07-02 11:40:00,23.46,23.49,23.44,23.45,539547.0,20.7439,20.7704,20.7262,20.735,539547.0
2020-07-02 11:45:00,23.45,23.47,23.42,23.44,564269.0,20.735,20.7527,20.7085,20.7262,564269.0
2020-07-02 11:50:00,23.44,23.45,23.32,23.36,782613.0,20.7262,20.735,20.6201,20.6555,782613.0
2020-07-02 11:55:00,23.36,23.41,23.33,23.38,600517.0,20.6555,20.6997,20.6289,20.6731,600517.0
2020-07-02 12:00:00,23.38,23.39,23.32,23.35,369101.0,20.6731,20.682,20.6201,20.6466,369101.0
2020-07-02 12:05:00,23.35,23.38,23.34,23.38,244431.0,20.6466,20.6731,20.6378,20.6731,244431.0
2020-07-02 12:10:00,23.38,23.41,23.35,23.38,517742.0,20.6731,20.6997,20.6466,20.6731,517742.0
2020-07-02 12:15:00,23.38,23.38,23.32,23.37,343014.0,20.6731,20.6731,20.6201,20.6643,343014.0
2020-07-02 12:20:00,23.36,23.38,23.34,23.36,257438.0,20.6555,20.6731,20.6378,20.6555,257438.0
2020-07-02 12:25:00,23.37,23.43,23.34,23.42,318136.0,20.6643,20.7174,20.6378,20.7085,318136.0
2020-07-02 12:30:00,23.42,23.43,23.39,23.4,321909.0,20.7085,20.7174,20.682,20.6908,321909.0
2020-07-02 12:35:00,23.41,23.42,23.38,23.41,174604.0,20.6997,20.7085,20.6731,20.6997,174604.0
2020-07-02 12:40:00,23.41,23.42,23.39,23.4,170102.0,20.6997,20.7085,20.682,20.6908,170102.0
2020-07-02 12:45:00,23.41,23.45,23.39,23.45,205306.0,20.6997,20.735,20.682,20.735,205306.0
2020-07-02 12:50:00,23.45,23.52,23.44,23.51,596286.0,20.735,20.7969,20.7262,20.7881,596286.0
2020-07-02 12:55:00,23.52,23.52,23.44,23.48,508597.0,20.7969,20.7969,20.7262,20.7616,508597.0
2020-07-02 13:00:00,23.48,23.5,23.44,23.45,192174.0,20.7616,20.7793,20.7262,20.735,192174.0
2020-07-02 13:05:00,23.45,23.47,23.43,23.43,189435.0,20.735,20.7527,20.7174,20.7174,189435.0
2020-07-02 13:10:00,23.43,23.44,23.4,23.41,214079.0,20.7174,20.7262,20.6908,20.6997,214079.0
2020-07-02 13:15:00,23.41,23.43,23.37,23.39,232299.0,20.6997,20.7174,20.6643,20.682,232299.0
2020-07-02 13:20:00,23.39,23.39,23.36,23.39,293025.0,20.682,20.682,20.6555,20.682,293025.0
2020-07-02 13:25:00,23.39,23.44,23.38,23.42,523655.0,20.682,20.7262,20.6731,20.7085,523655.0
2020-07-02 13:30:00,23.42,23.43,23.4,23.42,421593.0,20.7085,20.7174,20.6908,20.7085,421593.0
2020-07-02 13:35:00,23.42,23.45,23.41,23.45,491327.0,20.7085,20.735,20.6997,20.735,491327.0
2020-07-02 13:40:00,23.45,23.52,23.43,23.52,501088.0,20.735,20.7969,20.7174,20.7969,501088.0
2020-07-02 13:45:00,23.51,23.58,23.49,23.58,419008.0,20.7881,20.85,20.7704,20.85,419008.0
2020-07-02 13:50:00,23.58,23.59,23.56,23.56,353270.0,20.85,20.8588,20.8323,20.8323,353270.0
2020-07-02 13:55:00,23.57,23.58,23.51,23.51,320288.0,20.8411,20.85,20.7881,20.7881,320288.0
2020-07-02 14:00:00,23.51,23.55,23.48,23.48,330647.0,20.7881,20.8235,20.7616,20.7616,330647.0
2020-07-02 14:05:00,23.49,23.51,23.45,23.46,234172.0,20.7704,20.7881,20.735,20.7439,234172.0
2020-07-02 14:10:00,23.46,23.49,23.46,23.48,306597.0,20.7439,20.7704,20.7439,20.7616,306597.0
2020-07-02 14:15:00,23.48,23.49,23.45,23.46,134599.0,20.7616,20.7704,20.735,20.7439,134599.0
2020-07-02 14:20:00,23.46,23.49,23.42,23.48,406979.0,20.7439,20.7704,20.7085,20.7616,406979.0
2020-07-02 14:25:00,23.49,23.5,23.47,23.47,389210.0,20.7704,20.7793,20.7527,20.7527,389210.0
2020-07-02 14:30:00,23.48,23.54,23.47,23.51,305834.0,20.7616,20.8146,20.7527,20.7881,305834.0
2020-07-02 14:35:00,23.51,23.54,23.49,23.53,265994.0,20.7881,20.8146,20.7704,20.8058,265994.0
2020-07-02 14:40:00,23.53,23.53,23.46,23.46,226119.0,20.8058,20.8058,20.7439,20.7439,226119.0
2020-07-02 14:45:00,23.46,23.49,23.45,23.48,295571.0,20.7439,20.7704,20.735,20.7616,295571.0
2020-07-02 14:50:00,23.48,23.5,23.43,23.46,218515.0,20.7616,20.7793,20.7174,20.7439,218515.0
2020-07-02 14:55:00,23.46,23.47,23.41,23.43,295575.0,20.7439,20.7527,20.6997,20.7174,295575.0
2020-07-02 15:00:00,23.43,23.44,23.38,23.41,302019.0,20.7174,20.7262,20.6731,20.6997,302019.0
2020-07-02 15:05:00,23.42,23.44,23.4,23.41,223612.0,20.7085,20.7262,20.6908,20.6997,223612.0
2020-07-02 15:10:00,23.41,23.41,23.37,23.39,261601.0,20.6997,20.6997,20.6643,20.682,261601.0
2020-07-02 15:15:00,23.39,23.41,23.38,23.39,261058.0,20.682,20.6997,20.6731,20.682,261058.0
2020-07-02 15:20:00,23.39,23.42,23.38,23.42,252470.0,20.682,20.7085,20.6731,20.7085,252470.0
2020-07-02 15:25:00,23.42,23.42,23.37,23.38,298496.0,20.7085,20.7085,20.6643,20.6731,298496.0
2020-07-02 15:30:00,23.37,23.39,23.32,23.36,767456.0,20.6643,20.682,20.6201,20.6555,767456.0
2020-07-02 15:35:00,23.36,23.39,23.34,23.37,363676.0,20.6555,20.682,20.6378,20.6643,363676.0
2020-07-02 15:40:00,23.37,23.38,23.3,23.33,420982.0,20.6643,20.6731,20.6024,20.6289,420982.0
2020-07-02 15:45:00,23.32,23.35,23.3,23.31,656682.0,20.6201,20.6466,20.6024,20.6113,656682.0
2020-07-02 15:50:00,23.32,23.33,23.26,23.27,1258824.0,20.6201,20.6289,20.567,20.5759,1258824.0
2020-07-02 15:55:00,23.27,23.31,23.25,23.29,2920387.0,20.5759,20.6113,20.5582,20.5936,2920387.0
2020-07-06 09:30:00,23.81,23.88,23.74,23.77,2275359.0,21.0534,21.1153,20.9915,21.018,2275359.0
2020-07-06 09:35:00,23.77,23.8,23.64,23.71,1334111.0,21.018,21.0445,20.903,20.9649,1334111.0
2020-07-06 09:40:00,23.72,23.85,23.66,23.84,1186597.0,20.9738,21.0887,20.9207,21.0799,1186597.0
2020-07-06 09:45:00,23.85,24.01,23.84,23.94,2784705.0,21.0887,21.2302,21.0799,21.1683,2784705.0
2020-07-06 09:50:00,23.94,24.0,23.92,23.97,854335.0,21.1683,21.2214,21.1506,21.1948,854335.0
2020-07-06 09:55:00,23.97,24.03,23.96,24.0,1301740.0,21.1948,21.2479,21.186,21.2214,1301740.0
2020-07-06 10:00:00,24.01,24.08,23.89,23.91,1584136.0,21.2302,21.2921,21.1241,21.1418,1584136.0
2020-07-06 10:05:00,23.91,23.93,23.84,23.88,881990.0,21.1418,21.1595,21.0799,21.1153,881990.0
2020-07-06 10:10:00,23.88,24.0,23.8,23.8,700933.0,21.1153,21.2214,21.0445,21.0445,700933.0
2020-07-06 10:15:00,23.8,23.82,23.74,23.79,1373814.0,21.0445,21.0622,20.9915,21.0357,1373814.0
2020-07-06 10:20:00,23.79,23.79,23.71,23.73,612446.0,21.0357,21.0357,20.9649,20.9826,612446.0
2020-07-06 10:25:00,23.73,23.74,23.62,23.69,899426.0,20.9826,20.9915,20.8854,20.9473,899426.0
2020-07-06 10:30:00,23.68,23.75,23.66,23.75,584006.0,20.9384,21.0003,20.9207,21.0003,584006.0
2020-07-06 10:35:00,23.75,23.77,23.72,23.76,675218.0,21.0003,21.018,20.9738,21.0092,675218.0
2020-07-06 10:40:00,23.76,23.79,23.72,23.75,1131068.0,21.0092,21.0357,20.9738,21.0003,1131068.0
2020-07-06 10:45:00,23.74,23.78,23.72,23.76,694350.0,20.9915,21.0268,20.9738,21.0092,694350.0
2020-07-06 10:50:00,23.76,23.78,23.74,23.77,276260.0,21.0092,21.0268,20.9915,21.018,276260.0
2020-07-06 10:55:00,23.77,23.78,23.69,23.7,405261.0,21.018,21.0268,20.9473,20.9561,405261.0
2020-07-06 11:00:00,23.7,23.71,23.66,23.69,369438.0,20.9561,20.9649,20.9207,20.9473,369438.0
2020-07-06 11:05:00,23.69,23.71,23.63,23.64,337537.0,20.9473,20.9649,20.8942,20.903,337537.0
2020-07-06 11:10:00,23.63,23.64,23.59,23.61,424550.0,20.8942,20.903,20.8588,20.8765,424550.0
2020-07-06 11:15:00,23.6,23.65,23.58,23.64,781112.0,20.8677,20.9119,20.85,20.903,781112.0
2020-07-06 11:20:00,23.64,23.65,23.55,23.56,544000.0,20.903,20.9119,20.8235,20.8323,544000.0
2020-07-06 11:25:00,23.57,23.6,23.55,23.57,544900.0,20.8411,20.8677,20.8235,20.8411,544900.0
2020-07-06 11:30:00,23.56,23.57,23.46,23.47,1045158.0,20.8323,20.8411,20.7439,20.7527,1045158.0
2020-07-06 11:35:00,23.47,23.53,23.47,23.48,421693.0,20.7527,20.8058,20.7527,20.7616,421693.0
2020-07-06 11:40:00,23.49,23.57,23.48,23.54,383938.0,20.7704,20.8411,20.7616,20.8146,383938.0
2020-07-06 11:45:00,23.54,23.6,23.53,23.57,345827.0,20.8146,20.8677,20.8058,20.8411,345827.0
2020-07-06 11:50:00,23.56,23.58,23.5,23.52,292261.0,20.8323,20.85,20.7793,20.7969,292261.0
2020-07-06 11:55:00,23.52,23.53,23.47,23.48,372640.0,20.7969,20.8058,20.7527,20.7616,372640.0
2020-07-06 12:00:00,23.48,23.5,23.46,23.47,358456.0,20.7616,20.7793,20.7439,20.7527,358456.0
2020-07-06 12:05:00,23.48,23.51,23.46,23.5,604346.0,20.7616,20.7881,20.7439,20.7793,604346.0
2020-07-06 12:10:00,23.49,23.51,23.48,23.5,415476.0,20.7704,20.7881,20.7616,20.7793,415476.0
2020-07-06 12:15:00,23.51,23.56,23.5,23.51,323470.0,20.7881,20.8323,20.7793,20.7881,323470.0
2020-07-06 12:20:00,23.51,23.59,23.5,23.58,430463.0,20.7881,20.8588,20.7793,20.85,430463.0
2020-07-06 12:25:00,23.57,23.59,23.55,23.59,265281.0,20.8411,20.8588,20.8235,20.8588,265281.0
2020-07-06 12:30:00,23.59,23.6,23.54,23.54,191571.0,20.8588,20.8677,20.8146,20.8146,191571.0
2020-07-06 12:35:00,23.55,23.55,23.5,23.54,239650.0,20.8235,20.8235,20.7793,20.8146,239650.0
2020-07-06 12:40:00,23.53,23.54,23.52,23.53,195704.0,20.8058,20.8146,20.7969,20.8058,195704.0
2020-07-06 12:45:00,23.53,23.54,23.52,23.54,92074.0,20.8058,20.8146,20.7969,20.8146,92074.0
2020-07-06 12:50:00,23.53,23.55,23.49,23.55,319425.0,20.8058,20.8235,20.7704,20.8235,319425.0
2020-07-06 12:55:00,23.55,23.57,23.52,23.56,401452.0,20.8235,20.8411,20.7969,20.8323,401452.0
2020-07-06 13:00:00,23.56,23.58,23.55,23.56,198570.0,20.8323,20.85,20.8235,20.8323,198570.0
2020-07-06 13:05:00,23.57,23.58,23.54,23.57,352483.0,20.8411,20.85,20.8146,20.8411,352483.0
2020-07-06 13:10:00,23.58,23.59,23.56,23.57,180367.0,20.85,20.8588,20.8323,20.8411,180367.0
2020-07-06 13:15:00,23.56,23.57,23.52,23.54,342676.0,20.8323,20.8411,20.7969,20.8146,342676.0
2020-07-06 13:20:00,23.55,23.59,23.55,23.59,164469.0,20.8235,20.8588,20.8235,20.8588,164469.0
2020-07-06 13:25:00,23.59,23.64,23.58,23.63,283357.0,20.8588,20.903,20.85,20.8942,283357.0
2020-07-06 13:30:00,23.62,23.64,23.61,23.63,237657.0,20.8854,20.903,20.8765,20.8942,237657.0
2020-07-06 13:35:00,23.63,23.67,23.62,23.63,327202.0,20.8942,20.9296,20.8854,20.8942,327202.0
2020-07-06 13:40:00,23.64,23.64,23.61,23.63,246835.0,20.903,20.903,20.8765,20.8942,246835.0
2020-07-06 13:45:00,23.63,23.67,23.62,23.66,132250.0,20.8942,20.9296,20.8854,20.9207,132250.0
2020-07-06 13:50:00,23.66,23.7,23.66,23.7,312305.0,20.9207,20.9561,20.9207,20.9561,312305.0
2020-07-06 13:55:00,23.7,23.71,23.67,23.7,272696.0,20.9561,20.9649,20.9296,20.9561,272696.0
2020-07-06 14:00:00,23.7,23.7,23.67,23.69,330735.0,20.9561,20.9561,20.9296,20.9473,330735.0
2020-07-06 14:05:00,23.69,23.72,23.67,23.71,314341.0,20.9473,20.9738,20.9296,20.9649,314341.0
2020-07-06 14:10:00,23.71,23.73,23.68,23.69,296312.0,20.9649,20.9826,20.9384,20.9473,296312.0
2020-07-06 14:15:00,23.68,23.69,23.66,23.66,187963.0,20.9384,20.9473,20.9207,20.9207,187963.0
2020-07-06 14:20:00,23.66,23.67,23.63,23.66,284190.0,20.9207,20.9296,20.8942,20.9207,284190.0
2020-07-06 14:25:00,23.65,23.69,23.65,23.68,224486.0,20.9119,20.9473,20.9119,20.9384,224486.0
2020-07-06 14:30:00,23.68,23.68,23.64,23.67,212004.0,20.9384,20.9384,20.903,20.9296,212004.0
2020-07-06 14:35:00,23.67,23.69,23.66,23.67,176559.0,20.9296,20.9473,20.9207,20.9296,176559.0
2020-07-06 14:40:00,23.67,23.67,23.61,23.62,285297.0,20.9296,20.9296,20.8765,20.8854,285297.0
2020-07-06 14:45:00,23.61,23.63,23.58,23.61,255564.0,20.8765,20.8942,20.85,20.8765,255564.0
2020-07-06 14:50:00,23.61,23.65,23.58,23.65,257726.0,20.8765,20.9119,20.85,20.9119,257726.0
2020-07-06 14:55:00,23.65,23.7,23.64,23.67,295873.0,20.9119,20.9561,20.903,20.9296,295873.0
2020-07-06 15:00:00,23.66,23.7,23.65,23.68,260028.0,20.9207,20.9561,20.9119,20.9384,260028.0
2020-07-06 15:05:00,23.68,23.75,23.68,23.72,684706.0,20.9384,21.0003,20.9384,20.9738,684706.0
2020-07-06 15:10:00,23.72,23.74,23.68,23.71,303878.0,20.9738,20.9915,20.9384,20.9649,303878.0
2020-07-06 15:15:00,23.71,23.72,23.66,23.68,244014.0,20.9649,20.9738,20.9207,20.9384,244014.0
2020-07-06 15:20:00,23.68,23.7,23.65,23.65,298578.0,20.9384,20.9561,20.9119,20.9119,298578.0
2020-07-06 15:25:00,23.65,23.68,23.65,23.68,233415.0,20.9119,20.9384,20.9119,20.9384,233415.0
2020-07-06 15:30:00,23.68,23.69,23.61,23.66,414262.0,20.9384,20.9473,20.8765,20.9207,414262.0
2020-07-06 15:35:00,23.65,23.68,23.62,23.68,493427.0,20.9119,20.9384,20.8854,20.9384,493427.0
2020-07-06 15:40:00,23.67,23.69,23.66,23.68,621575.0,20.9296,20.9473,20.9207,20.9384,621575.0
2020-07-06 15:45:00,23.68,23.69,23.63,23.67,1158547.0,20.9384,20.9473,20.8942,20.9296,1158547.0
2020-07-06 15:50:00,23.67,23.69,23.63,23.69,1152554.0,20.9296,20.9473,20.8942,20.9473,1152554.0
2020-07-06 15:55:00,23.69,23.72,23.64,23.66,3243780.0,20.9473,20.9738,20.903,20.9207,3243780.0
2020-07-07 09:30:00,23.39,23.39,23.27,23.29,1817360.0,20.682,20.682,20.5759,20.5936,1817360.0
2020-07-07 09:35:00,23.3,23.35,23.26,23.33,974379.0,20.6024,20.6466,20.567,20.6289,974379.0
2020-07-07 09:40:00,23.33,23.37,23.26,23.36,958937.0,20.6289,20.6643,20.567,20.6555,958937.0
2020-07-07 09:45:00,23.37,23.38,23.3,23.3,778881.0,20.6643,20.6731,20.6024,20.6024,778881.0
2020-07-07 09:50:00,23.3,23.35,23.25,23.35,829013.0,20.6024,20.6466,20.5582,20.6466,829013.0
2020-07-07 09:55:00,23.34,23.35,23.26,23.28,672313.0,20.6378,20.6466,20.567,20.5847,672313.0
2020-07-07 10:00:00,23.28,23.31,23.25,23.28,897837.0,20.5847,20.6113,20.5582,20.5847,897837.0
2020-07-07 10:05:00,23.27,23.28,23.21,23.23,1000384.0,20.5759,20.5847,20.5228,20.5405,1000384.0
2020-07-07 10:10:00,23.24,23.28,23.23,23.25,670747.0,20.5494,20.5847,20.5405,20.5582,670747.0
2020-07-07 10:15:00,23.25,23.25,23.18,23.19,879070.0,20.5582,20.5582,20.4963,20.5051,879070.0
2020-07-07 10:20:00,23.19,23.19,23.1,23.16,1132602.0,20.5051,20.5051,20.4256,20.4786,1132602.0
2020-07-07 10:25:00,23.16,23.17,23.09,23.11,689408.0,20.4786,20.4875,20.4167,20.4344,689408.0
2020-07-07 10:30:00,23.11,23.12,23.04,23.05,839079.0,20.4344,20.4432,20.3725,20.3814,839079.0
2020-07-07 10:35:00,23.05,23.1,23.03,23.08,584706.0,20.3814,20.4256,20.3637,20.4079,584706.0
2020-07-07 10:40:00,23.08,23.08,23.01,23.02,783219.0,20.4079,20.4079,20.346,20.3548,783219.0
2020-07-07 10:45:00,23.02,23.05,22.98,23.0,1231495.0,20.3548,20.3814,20.3195,20.3371,1231495.0
2020-07-07 10:50:00,23.0,23.08,22.99,23.05,734941.0,20.3371,20.4079,20.3283,20.3814,734941.0
2020-07-07 10:55:00,23.05,23.1,23.03,23.09,475655.0,20.3814,20.4256,20.3637,20.4167,475655.0
2020-07-07 11:00:00,23.08,23.09,23.03,23.04,456333.0,20.4079,20.4167,20.3637,20.3725,456333.0
2020-07-07 11:05:00,23.04,23.05,22.98,23.02,771728.0,20.3725,20.3814,20.3195,20.3548,771728.0
2020-07-07 11:10:00,23.02,23.1,23.02,23.05,677270.0,20.3548,20.4256,20.3548,20.3814,677270.0
2020-07-07 11:15:00,23.05,23.09,23.05,23.07,636817.0,20.3814,20.4167,20.3814,20.399,636817.0
2020-07-07 11:20:00,23.08,23.11,23.07,23.1,668973.0,20.4079,20.4344,20.399,20.4256,668973.0
2020-07-07 11:25:00,23.09,23.11,23.06,23.08,488263.0,20.4167,20.4344,20.3902,20.4079,488263.0
2020-07-07 11:30:00,23.08,23.08,23.04,23.04,369056.0,20.4079,20.4079,20.3725,20.3725,369056.0
2020-07-07 11:35:00,23.05,23.06,23.02,23.04,489562.0,20.3814,20.3902,20.3548,20.3725,489562.0
2020-07-07 11:40:00,23.04,23.06,23.02,23.03,515994.0,20.3725,20.3902,20.3548,20.3637,515994.0
2020-07-07 11:45:00,23.04,23.13,23.02,23.13,818627.0,20.3725,20.4521,20.3548,20.4521,818627.0
2020-07-07 11:50:00,23.13,23.17,23.09,23.1,1253967.0,20.4521,20.4875,20.4167,20.4256,1253967.0
2020-07-07 11:55:00,23.11,23.11,23.04,23.05,663218.0,20.4344,20.4344,20.3725,20.3814,663218.0
2020-07-07 12:00:00,23.04,23.05,23.02,23.05,399595.0,20.3725,20.3814,20.3548,20.3814,399595.0
2020-07-07 12:05:00,23.05,23.07,23.04,23.07,223129.0,20.3814,20.399,20.3725,20.399,223129.0
2020-07-07 12:10:00,23.07,23.1,23.06,23.08,490082.0,20.399,20.4256,20.3902,20.4079,490082.0
2020-07-07 12:15:00,23.08,23.1,23.06,23.07,283362.0,20.4079,20.4256,20.3902,20.399,283362.0
2020-07-07 12:20:00,23.07,23.08,23.05,23.07,240748.0,20.399,20.4079,20.3814,20.399,240748.0
2020-07-07 12:25:00,23.07,23.1,23.06,23.09,244334.0,20.399,20.4256,20.3902,20.4167,244334.0
2020-07-07 12:30:00,23.09,23.09,23.06,23.07,231138.0,20.4167,20.4167,20.3902,20.399,231138.0
2020-07-07 12:35:00,23.06,23.07,23.03,23.03,382301.0,20.3902,20.399,20.3637,20.3637,382301.0
2020-07-07 12:40:00,23.03,23.06,23.02,23.05,374820.0,20.3637,20.3902,20.3548,20.3814,374820.0
2020-07-07 12:45:00,23.04,23.05,23.03,23.05,287245.0,20.3725,20.3814,20.3637,20.3814,287245.0
2020-07-07 12:50:00,23.04,23.06,23.03,23.05,294110.0,20.3725,20.3902,20.3637,20.3814,294110.0
2020-07-07 12:55:00,23.05,23.07,23.04,23.06,215524.0,20.3814,20.399,20.3725,20.3902,215524.0
2020-07-07 13:00:00,23.06,23.12,23.06,23.11,344173.0,20.3902,20.4432,20.3902,20.4344,344173.0
2020-07-07 13:05:00,23.12,23.12,23.08,23.09,317061.0,20.4432,20.4432,20.4079,20.4167,317061.0
2020-07-07 13:10:00,23.09,23.11,23.06,23.07,283650.0,20.4167,20.4344,20.3902,20.399,283650.0
2020-07-07 13:15:00,23.07,23.07,23.03,23.05,285484.0,20.399,20.399,20.3637,20.3814,285484.0
2020-07-07 13:20:00,23.04,23.05,23.04,23.05,229406.0,20.3725,20.3814,20.3725,20.3814,229406.0
2020-07-07 13:25:00,23.05,23.06,23.02,23.03,456292.0,20.3814,20.3902,20.3548,20.3637,456292.0
2020-07-07 13:30:00,23.03,23.04,23.02,23.04,342539.0,20.3637,20.3725,20.3548,20.3725,342539.0
2020-07-07 13:35:00,23.04,23.04,23.02,23.03,163250.0,20.3725,20.3725,20.3548,20.3637,163250.0
2020-07-07 13:40:00,23.03,23.04,23.01,23.03,409940.0,20.3637,20.3725,20.346,20.3637,409940.0
2020-07-07 13:45:00,23.03,23.04,23.02,23.03,279952.0,20.3637,20.3725,20.3548,20.3637,279952.0
2020-07-07 13:50:00,23.03,23.08,23.02,23.05,340727.0,20.3637,20.4079,20.3548,20.3814,340727.0
2020-07-07 13:55:00,23.05,23.08,23.05,23.07,225422.0,20.3814,20.4079,20.3814,20.399,225422.0
2020-07-07 14:00:00,23.07,23.09,23.05,23.05,434224.0,20.399,20.4167,20.3814,20.3814,434224.0
2020-07-07 14:05:00,23.05,23.06,23.03,23.04,321780.0,20.3814,20.3902,20.3637,20.3725,321780.0
2020-07-07 14:10:00,23.04,23.04,23.02,23.04,316822.0,20.3725,20.3725,20.3548,20.3725,316822.0
2020-07-07 14:15:00,23.04,23.04,23.01,23.02,271219.0,20.3725,20.3725,20.346,20.3548,271219.0
2020-07-07 14:20:00,23.03,23.05,23.02,23.05,272035.0,20.3637,20.3814,20.3548,20.3814,272035.0
2020-07-07 14:25:00,23.05,23.05,23.02,23.03,329491.0,20.3814,20.3814,20.3548,20.3637,329491.0
2020-07-07 14:30:00,23.02,23.03,22.99,22.99,800818.0,20.3548,20.3637,20.3283,20.3283,800818.0
2020-07-07 14:35:00,23.0,23.0,22.98,23.0,356936.0,20.3371,20.3371,20.3195,20.3371,356936.0
2020-07-07 14:40:00,23.0,23.02,22.98,23.0,384492.0,20.3371,20.3548,20.3195,20.3371,384492.0
2020-07-07 14:45:00,23.0,23.02,22.98,22.98,445290.0,20.3371,20.3548,20.3195,20.3195,445290.0
2020-07-07 14:50:00,22.98,23.0,22.97,22.97,528285.0,20.3195,20.3371,20.3106,20.3106,528285.0
2020-07-07 14:55:00,22.97,22.99,22.96,22.98,392777.0,20.3106,20.3283,20.3018,20.3195,392777.0
2020-07-07 15:00:00,22.97,22.98,22.93,22.93,732160.0,20.3106,20.3195,20.2752,20.2752,732160.0
2020-07-07 15:05:00,22.93,22.97,22.93,22.96,507627.0,20.2752,20.3106,20.2752,20.3018,507627.0
2020-07-07 15:10:00,22.96,22.98,22.95,22.96,590996.0,20.3018,20.3195,20.2929,20.3018,590996.0
2020-07-07 15:15:00,22.96,22.97,22.93,22.96,747518.0,20.3018,20.3106,20.2752,20.3018,747518.0
2020-07-07 15:20:00,22.96,22.97,22.93,22.97,429429.0,20.3018,20.3106,20.2752,20.3106,429429.0
2020-07-07 15:25:00,22.97,22.98,22.94,22.97,759764.0,20.3106,20.3195,20.2841,20.3106,759764.0
2020-07-07 15:30:00,22.96,22.99,22.95,22.97,849662.0,20.3018,20.3283,20.2929,20.3106,849662.0
2020-07-07 15:35:00,22.96,22.97,22.91,22.94,794054.0,20.3018,20.3106,20.2576,20.2841,794054.0
2020-07-07 15:40:00,22.94,22.94,22.92,22.94,613410.0,20.2841,20.2841,20.2664,20.2841,613410.0
2020-07-07 15:45:00,22.94,22.96,22.93,22.95,960861.0,20.2841,20.3018,20.2752,20.2929,960861.0
2020-07-07 15:50:00,22.94,22.96,22.9,22.96,1608966.0,20.2841,20.3018,20.2487,20.3018,1608966.0
2020-07-07 15:55:00,22.96,23.01,22.94,23.01,3389276.0,20.3018,20.346,20.2841,20.346,3389276.0
2020-07-08 09:30:00,23.02,23.05,22.79,22.93,2326573.0,20.3548,20.3814,20.1515,20.2752,2326573.0
2020-07-08 09:35:00,22.94,23.0,22.84,22.98,1284546.0,20.2841,20.3371,20.1957,20.3195,1284546.0
2020-07-08 09:40:00,22.98,23.02,22.92,22.98,872889.0,20.3195,20.3548,20.2664,20.3195,872889.0
2020-07-08 09:45:00,22.99,23.08,22.97,23.05,874084.0,20.3283,20.4079,20.3106,20.3814,874084.0
2020-07-08 09:50:00,23.05,23.17,23.02,23.17,1321255.0,20.3814,20.4875,20.3548,20.4875,1321255.0
2020-07-08 09:55:00,23.16,23.19,23.11,23.16,1271910.0,20.4786,20.5051,20.4344,20.4786,1271910.0
2020-07-08 10:00:00,23.16,23.19,23.11,23.16,681352.0,20.4786,20.5051,20.4344,20.4786,681352.0
2020-07-08 10:05:00,23.16,23.19,23.07,23.09,767873.0,20.4786,20.5051,20.399,20.4167,767873.0
2020-07-08 10:10:00,23.1,23.13,23.05,23.06,600250.0,20.4256,20.4521,20.3814,20.3902,600250.0
2020-07-08 10:15:00,23.05,23.06,22.99,23.0,612741.0,20.3814,20.3902,20.3283,20.3371,612741.0
2020-07-08 10:20:00,23.0,23.01,22.92,22.94,550618.0,20.3371,20.346,20.2664,20.2841,550618.0
2020-07-08 10:25:00,22.93,22.99,22.9,22.93,578540.0,20.2752,20.3283,20.2487,20.2752,578540.0
2020-07-08 10:30:00,22.92,22.99,22.92,22.94,428940.0,20.2664,20.3283,20.2664,20.2841,428940.0
2020-07-08 10:35:00,22.93,22.98,22.91,22.95,387736.0,20.2752,20.3195,20.2576,20.2929,387736.0
2020-07-08 10:40:00,22.96,22.98,22.88,22.92,946643.0,20.3018,20.3195,20.231,20.2664,946643.0
2020-07-08 10:45:00,22.91,22.93,22.85,22.87,687387.0,20.2576,20.2752,20.2045,20.2222,687387.0
2020-07-08 10:50:00,22.86,22.88,22.82,22.83,461354.0,20.2134,20.231,20.178,20.1868,461354.0
2020-07-08 10:55:00,22.83,22.84,22.81,22.82,495038.0,20.1868,20.1957,20.1691,20.178,495038.0
2020-07-08 11:00:00,22.83,22.83,22.72,22.73,1349210.0,20.1868,20.1868,20.0896,20.0984,1349210.0
2020-07-08 11:05:00,22.72,22.76,22.7,22.76,737377.0,20.0896,20.1249,20.0719,20.1249,737377.0
2020-07-08 11:10:00,22.76,22.84,22.74,22.8,501345.0,20.1249,20.1957,20.1072,20.1603,501345.0
2020-07-08 11:15:00,22.8,22.81,22.71,22.73,696638.0,20.1603,20.1691,20.0807,20.0984,696638.0
2020-07-08 11:20:00,22.73,22.76,22.71,22.74,372459.0,20.0984,20.1249,20.0807,20.1072,372459.0
2020-07-08 11:25:00,22.74,22.81,22.7,22.8,428320.0,20.1072,20.1691,20.0719,20.1603,428320.0
2020-07-08 11:30:00,22.81,22.86,22.79,22.83,493669.0,20.1691,20.2134,20.1515,20.1868,493669.0
2020-07-08 11:35:00,22.83,22.85,22.77,22.8,350950.0,20.1868,20.2045,20.1338,20.1603,350950.0
2020-07-08 11:40:00,22.8,22.82,22.76,22.77,408451.0,20.1603,20.178,20.1249,20.1338,408451.0
2020-07-08 11:45:00,22.77,22.8,22.73,22.76,677467.0,20.1338,20.1603,20.0984,20.1249,677467.0
2020-07-08 11:50:00,22.76,22.81,22.73,22.8,602934.0,20.1249,20.1691,20.0984,20.1603,602934.0
2020-07-08 11:55:00,22.8,22.81,22.75,22.77,354574.0,20.1603,20.1691,20.1161,20.1338,354574.0
2020-07-08 12:00:00,22.78,22.79,22.73,22.75,481355.0,20.1426,20.1515,20.0984,20.1161,481355.0
2020-07-08 12:05:00,22.75,22.77,22.7,22.71,655050.0,20.1161,20.1338,20.0719,20.0807,655050.0
2020-07-08 12:10:00,22.71,22.73,22.7,22.71,525996.0,20.0807,20.0984,20.0719,20.0807,525996.0
2020-07-08 12:15:00,22.7,22.78,22.7,22.75,547709.0,20.0719,20.1426,20.0719,20.1161,547709.0
2020-07-08 12:20:00,22.75,22.76,22.73,22.75,375171.0,20.1161,20.1249,20.0984,20.1161,375171.0
2020-07-08 12:25:00,22.76,22.76,22.74,22.76,435702.0,20.1249,20.1249,20.1072,20.1249,435702.0
2020-07-08 12:30:00,22.76,22.76,22.72,22.74,477719.0,20.1249,20.1249,20.0896,20.1072,477719.0
2020-07-08 12:35:00,22.73,22.76,22.73,22.75,203073.0,20.0984,20.1249,20.0984,20.1161,203073.0
2020-07-08 12:40:00,22.75,22.76,22.72,22.73,359515.0,20.1161,20.1249,20.0896,20.0984,359515.0
2020-07-08 12:45:00,22.73,22.76,22.73,22.75,182261.0,20.0984,20.1249,20.0984,20.1161,182261.0
2020-07-08 12:50:00,22.75,22.75,22.72,22.75,259746.0,20.1161,20.1161,20.0896,20.1161,259746.0
2020-07-08 12:55:00,22.74,22.77,22.73,22.76,271075.0,20.1072,20.1338,20.0984,20.1249,271075.0
2020-07-08 13:00:00,22.77,22.81,22.75,22.79,446088.0,20.1338,20.1691,20.1161,20.1515,446088.0
2020-07-08 13:05:00,22.79,22.8,22.76,22.78,259886.0,20.1515,20.1603,20.1249,20.1426,259886.0
2020-07-08 13:10:00,22.77,22.78,22.75,22.77,287611.0,20.1338,20.1426,20.1161,20.1338,287611.0
2020-07-08 13:15:00,22.77,22.77,22.73,22.73,294568.0,20.1338,20.1338,20.0984,20.0984,294568.0
2020-07-08 13:20:00,22.73,22.74,22.72,22.72,280775.0,20.0984,20.1072,20.0896,20.0896,280775.0
2020-07-08 13:25:00,22.72,22.75,22.7,22.73,272536.0,20.0896,20.1161,20.0719,20.0984,272536.0
2020-07-08 13:30:00,22.73,22.75,22.72,22.74,326522.0,20.0984,20.1161,20.0896,20.1072,326522.0
2020-07-08 13:35:00,22.74,22.75,22.72,22.73,305625.0,20.1072,20.1161,20.0896,20.0984,305625.0
2020-07-08 13:40:00,22.73,22.73,22.7,22.71,218638.0,20.0984,20.0984,20.0719,20.0807,218638.0
2020-07-08 13:45:00,22.71,22.72,22.7,22.71,257445.0,20.0807,20.0896,20.0719,20.0807,257445.0
2020-07-08 13:50:00,22.71,22.73,22.7,22.72,440293.0,20.0807,20.0984,20.0719,20.0896,440293.0
2020-07-08 13:55:00,22.73,22.73,22.7,22.71,330524.0,20.0984,20.0984,20.0719,20.0807,330524.0
2020-07-08 14:00:00,22.71,22.74,22.7,22.72,342074.0,20.0807,20.1072,20.0719,20.0896,342074.0
2020-07-08 14:05:00,22.71,22.79,22.71,22.78,444620.0,20.0807,20.1515,20.0807,20.1426,444620.0
2020-07-08 14:10:00,22.78,22.8,22.77,22.78,564212.0,20.1426,20.1603,20.1338,20.1426,564212.0
2020-07-08 14:15:00,22.78,22.83,22.77,22.83,361067.0,20.1426,20.1868,20.1338,20.1868,361067.0
2020-07-08 14:20:00,22.82,22.92,22.82,22.87,704426.0,20.178,20.2664,20.178,20.2222,704426.0
2020-07-08 14:25:00,22.88,22.9,22.87,22.9,446810.0,20.231,20.2487,20.2222,20.2487,446810.0
2020-07-08 14:30:00,22.89,22.9,22.83,22.84,550107.0,20.2399,20.2487,20.1868,20.1957,550107.0
2020-07-08 14:35:00,22.84,22.85,22.82,22.84,284449.0,20.1957,20.2045,20.178,20.1957,284449.0
2020-07-08 14:40:00,22.84,22.87,22.82,22.83,466406.0,20.1957,20.2222,20.178,20.1868,466406.0
2020-07-08 14:45:00,22.84,22.88,22.82,22.88,519971.0,20.1957,20.231,20.178,20.231,519971.0
2020-07-08 14:50:00,22.88,22.91,22.86,22.88,342177.0,20.231,20.2576,20.2134,20.231,342177.0
2020-07-08 14:55:00,22.88,22.9,22.85,22.89,464135.0,20.231,20.2487,20.2045,20.2399,464135.0
2020-07-08 15:00:00,22.89,22.91,22.86,22.88,289352.0,20.2399,20.2576,20.2134,20.231,289352.0
2020-07-08 15:05:00,22.88,22.92,22.87,22.91,436842.0,20.231,20.2664,20.2222,20.2576,436842.0
2020-07-08 15:10:00,22.92,22.98,22.91,22.96,516997.0,20.2664,20.3195,20.2576,20.3018,516997.0
2020-07-08 15:15:00,22.97,22.99,22.95,22.96,267013.0,20.3106,20.3283,20.2929,20.3018,267013.0
2020-07-08 15:20:00,22.96,23.11,22.96,23.1,1153309.0,20.3018,20.4344,20.3018,20.4256,1153309.0
2020-07-08 15:25:00,23.1,23.11,23.05,23.06,606797.0,20.4256,20.4344,20.3814,20.3902,606797.0
2020-07-08 15:30:00,23.05,23.1,23.04,23.05,774548.0,20.3814,20.4256,20.3725,20.3814,774548.0
2020-07-08 15:35:00,23.04,23.1,23.03,23.06,711071.0,20.3725,20.4256,20.3637,20.3902,711071.0
2020-07-08 15:40:00,23.07,23.09,23.05,23.07,451797.0,20.399,20.4167,20.3814,20.399,451797.0
2020-07-08 15:45:00,23.07,23.1,23.05,23.07,728616.0,20.399,20.4256,20.3814,20.399,728616.0
2020-07-08 15:50:00,23.08,23.14,23.06,23.14,1150634.0,20.4079,20.4609,20.3902,20.4609,1150634.0
2020-07-08 15:55:00,23.14,23.14,23.06,23.1,2449438.0,20.4609,20.4609,20.3902,20.4256,2449438.0
2020-07-09 09:30:00,22.99,23.16,22.9,22.92,2489789.0,20.3283,20.4786,20.2487,20.2664,2489789.0
2020-07-09 09:35:00,22.93,22.93,22.81,22.83,1504124.0,20.2752,20.2752,20.1691,20.1868,1504124.0
2020-07-09 09:40:00,22.84,22.87,22.74,22.75,1195457.0,20.1957,20.2222,20.1072,20.1161,1195457.0
2020-07-09 09:45:00,22.75,22.82,22.71,22.8,1877281.0,20.1161,20.178,20.0807,20.1603,1877281.0
2020-07-09 09:50:00,22.8,22.87,22.78,22.79,1601229.0,20.1603,20.2222,20.1426,20.1515,1601229.0
2020-07-09 09:55:00,22.8,22.81,22.68,22.73,1000204.0,20.1603,20.1691,20.0542,20.0984,1000204.0
2020-07-09 10:00:00,22.73,22.79,22.72,22.75,671908.0,20.0984,20.1515,20.0896,20.1161,671908.0
2020-07-09 10:05:00,22.75,22.81,22.71,22.77,613473.0,20.1161,20.1691,20.0807,20.1338,613473.0
2020-07-09 10:10:00,22.77,22.77,22.65,22.71,877874.0,20.1338,20.1338,20.0277,20.0807,877874.0
2020-07-09 10:15:00,22.71,22.73,22.67,22.68,1076698.0,20.0807,20.0984,20.0453,20.0542,1076698.0
2020-07-09 10:20:00,22.67,22.73,22.65,22.7,832625.0,20.0453,20.0984,20.0277,20.0719,832625.0
2020-07-09 10:25:00,22.7,22.75,22.67,22.75,532406.0,20.0719,20.1161,20.0453,20.1161,532406.0
2020-07-09 10:30:00,22.75,22.77,22.71,22.73,587350.0,20.1161,20.1338,20.0807,20.0984,587350.0
2020-07-09 10:35:00,22.73,22.74,22.62,22.68,1103015.0,20.0984,20.1072,20.0011,20.0542,1103015.0
2020-07-09 10:40:00,22.68,22.68,22.61,22.64,824179.0,20.0542,20.0542,19.9923,20.0188,824179.0
2020-07-09 10:45:00,22.64,22.65,22.58,22.59,1549970.0,20.0188,20.0277,19.9658,19.9746,1549970.0
2020-07-09 10:50:00,22.59,22.65,22.56,22.59,1092397.0,19.9746,20.0277,19.9481,19.9746,1092397.0
2020-07-09 10:55:00,22.59,22.62,22.51,22.53,1700901.0,19.9746,20.0011,19.9039,19.9216,1700901.0
2020-07-09 11:00:00,22.52,22.55,22.42,22.42,1518404.0,19.9127,19.9392,19.8243,19.8243,1518404.0
2020-07-09 11:05:00,22.42,22.62,22.39,22.62,1541710.0,19.8243,20.0011,19.7978,20.0011,1541710.0
2020-07-09 11:10:00,22.61,22.63,22.53,22.55,836523.0,19.9923,20.01,19.9216,19.9392,836523.0
2020-07-09 11:15:00,22.55,22.57,22.39,22.41,962281.0,19.9392,19.9569,19.7978,19.8154,962281.0
2020-07-09 11:20:00,22.41,22.49,22.4,22.47,614310.0,19.8154,19.8862,19.8066,19.8685,614310.0
2020-07-09 11:25:00,22.47,22.54,22.42,22.54,956912.0,19.8685,19.9304,19.8243,19.9304,956912.0
2020-07-09 11:30:00,22.54,22.57,22.49,22.53,967816.0,19.9304,19.9569,19.8862,19.9216,967816.0
2020-07-09 11:35:00,22.53,22.55,22.46,22.51,951410.0,19.9216,19.9392,19.8597,19.9039,951410.0
2020-07-09 11:40:00,22.51,22.52,22.44,22.49,1000319.0,19.9039,19.9127,19.842,19.8862,1000319.0
2020-07-09 11:45:00,22.48,22.55,22.47,22.52,762391.0,19.8773,19.9392,19.8685,19.9127,762391.0
2020-07-09 11:50:00,22.52,22.62,22.49,22.59,770707.0,19.9127,20.0011,19.8862,19.9746,770707.0
2020-07-09 11:55:00,22.6,22.61,22.55,22.57,917100.0,19.9835,19.9923,19.9392,19.9569,917100.0
2020-07-09 12:00:00,22.57,22.64,22.56,22.61,818437.0,19.9569,20.0188,19.9481,19.9923,818437.0
2020-07-09 12:05:00,22.61,22.66,22.59,22.64,574893.0,19.9923,20.0365,19.9746,20.0188,574893.0
2020-07-09 12:10:00,22.64,22.66,22.6,22.6,510398.0,20.0188,20.0365,19.9835,19.9835,510398.0
2020-07-09 12:15:00,22.61,22.64,22.6,22.63,401622.0,19.9923,20.0188,19.9835,20.01,401622.0
2020-07-09 12:20:00,22.63,22.64,22.6,22.63,475278.0,20.01,20.0188,19.9835,20.01,475278.0
2020-07-09 12:25:00,22.63,22.64,22.59,22.6,445398.0,20.01,20.0188,19.9746,19.9835,445398.0
2020-07-09 12:30:00,22.6,22.6,22.56,22.59,465931.0,19.9835,19.9835,19.9481,19.9746,465931.0
2020-07-09 12:35:00,22.58,22.61,22.55,22.55,383841.0,19.9658,19.9923,19.9392,19.9392,383841.0
2020-07-09 12:40:00,22.55,22.58,22.53,22.55,552628.0,19.9392,19.9658,19.9216,19.9392,552628.0
2020-07-09 12:45:00,22.55,22.56,22.51,22.52,397095.0,19.9392,19.9481,19.9039,19.9127,397095.0
2020-07-09 12:50:00,22.52,22.52,22.46,22.47,532458.0,19.9127,19.9127,19.8597,19.8685,532458.0
2020-07-09 12:55:00,22.47,22.53,22.44,22.52,426526.0,19.8685,19.9216,19.842,19.9127,426526.0
2020-07-09 13:00:00,22.52,22.55,22.47,22.52,636190.0,19.9127,19.9392,19.8685,19.9127,636190.0
2020-07-09 13:05:00,22.53,22.57,22.51,22.56,280417.0,19.9216,19.9569,19.9039,19.9481,280417.0
2020-07-09 13:10:00,22.55,22.57,22.53,22.55,204119.0,19.9392,19.9569,19.9216,19.9392,204119.0
2020-07-09 13:15:00,22.56,22.59,22.54,22.54,702345.0,19.9481,19.9746,19.9304,19.9304,702345.0
2020-07-09 13:20:00,22.54,22.54,22.5,22.51,326245.0,19.9304,19.9304,19.895,19.9039,326245.0
2020-07-09 13:25:00,22.5,22.54,22.48,22.52,579432.0,19.895,19.9304,19.8773,19.9127,579432.0
2020-07-09 13:30:00,22.53,22.53,22.49,22.51,343073.0,19.9216,19.9216,19.8862,19.9039,343073.0
2020-07-09 13:35:00,22.5,22.51,22.48,22.48,303534.0,19.895,19.9039,19.8773,19.8773,303534.0
2020-07-09 13:40:00,22.48,22.52,22.45,22.48,463975.0,19.8773,19.9127,19.8508,19.8773,463975.0
2020-07-09 13:45:00,22.48,22.5,22.47,22.5,382821.0,19.8773,19.895,19.8685,19.895,382821.0
2020-07-09 13:50:00,22.49,22.5,22.48,22.5,345084.0,19.8862,19.895,19.8773,19.895,345084.0
2020-07-09 13:55:00,22.5,22.5,22.45,22.47,336752.0,19.895,19.895,19.8508,19.8685,336752.0
2020-07-09 14:00:00,22.46,22.47,22.44,22.46,367406.0,19.8597,19.8685,19.842,19.8597,367406.0
2020-07-09 14:05:00,22.45,22.53,22.44,22.52,386666.0,19.8508,19.9216,19.842,19.9127,386666.0
2020-07-09 14:10:00,22.52,22.53,22.51,22.52,248683.0,19.9127,19.9216,19.9039,19.9127,248683.0
2020-07-09 14:15:00,22.52,22.61,22.51,22.6,462074.0,19.9127,19.9923,19.9039,19.9835,462074.0
2020-07-09 14:20:00,22.6,22.6,22.55,22.59,268104.0,19.9835,19.9835,19.9392,19.9746,268104.0
2020-07-09 14:25:00,22.58,22.65,22.57,22.64,612073.0,19.9658,20.0277,19.9569,20.0188,612073.0
2020-07-09 14:30:00,22.64,22.65,22.62,22.64,690979.0,20.0188,20.0277,20.0011,20.0188,690979.0
2020-07-09 14:35:00,22.63,22.66,22.63,22.64,794459.0,20.01,20.0365,20.01,20.0188,794459.0
2020-07-09 14:40:00,22.65,22.67,22.62,22.62,502542.0,20.0277,20.0453,20.0011,20.0011,502542.0
2020-07-09 14:45:00,22.63,22.66,22.61,22.64,493076.0,20.01,20.0365,19.9923,20.0188,493076.0
2020-07-09 14:50:00,22.64,22.65,22.58,22.61,605737.0,20.0188,20.0277,19.9658,19.9923,605737.0
2020-07-09 14:55:00,22.61,22.67,22.6,22.66,539559.0,19.9923,20.0453,19.9835,20.0365,539559.0
2020-07-09 15:00:00,22.66,22.69,22.62,22.64,943634.0,20.0365,20.063,20.0011,20.0188,943634.0
2020-07-09 15:05:00,22.64,22.67,22.62,22.62,435166.0,20.0188,20.0453,20.0011,20.0011,435166.0
2020-07-09 15:10:00,22.62,22.7,22.62,22.7,768801.0,20.0011,20.0719,20.0011,20.0719,768801.0
2020-07-09 15:15:00,22.7,22.74,22.69,22.71,862516.0,20.0719,20.1072,20.063,20.0807,862516.0
2020-07-09 15:20:00,22.71,22.72,22.63,22.64,854972.0,20.0807,20.0896,20.01,20.0188,854972.0
2020-07-09 15:25:00,22.64,22.66,22.6,22.64,1064544.0,20.0188,20.0365,19.9835,20.0188,1064544.0
2020-07-09 15:30:00,22.64,22.65,22.57,22.63,1132230.0,20.0188,20.0277,19.9569,20.01,1132230.0
2020-07-09 15:35:00,22.63,22.7,22.59,22.64,1507706.0,20.01,20.0719,19.9746,20.0188,1507706.0
2020-07-09 15:40:00,22.65,22.65,22.57,22.61,951154.0,20.0277,20.0277,19.9569,19.9923,951154.0
2020-07-09 15:45:00,22.61,22.72,22.6,22.71,1398643.0,19.9923,20.0896,19.9835,20.0807,1398643.0
2020-07-09 15:50:00,22.71,22.74,22.67,22.71,2735392.0,20.0807,20.1072,20.0453,20.0807,2735392.0
2020-07-09 15:55:00,22.71,22.79,22.67,22.78,4599289.0,20.0807,20.1515,20.0453,20.1426,4599289.0
2020-07-10 09:30:00,22.71,22.99,22.68,22.94,2286241.0,20.0807,20.3283,20.0542,20.2841,2286241.0
2020-07-10 09:35:00,22.93,23.2,22.9,23.18,1919390.0,20.2752,20.514,20.2487,20.4963,1919390.0
2020-07-10 09:40:00,23.18,23.21,23.09,23.18,2147980.0,20.4963,20.5228,20.4167,20.4963,2147980.0
2020-07-10 09:45:00,23.18,23.28,23.15,23.23,1712701.0,20.4963,20.5847,20.4698,20.5405,1712701.0
2020-07-10 09:50:00,23.23,23.24,23.09,23.11,1510881.0,20.5405,20.5494,20.4167,20.4344,1510881.0
2020-07-10 09:55:00,23.11,23.12,23.03,23.1,1248663.0,20.4344,20.4432,20.3637,20.4256,1248663.0
2020-07-10 10:00:00,23.1,23.1,23.03,23.06,875761.0,20.4256,20.4256,20.3637,20.3902,875761.0
2020-07-10 10:05:00,23.06,23.14,23.06,23.11,919928.0,20.3902,20.4609,20.3902,20.4344,919928.0
2020-07-10 10:10:00,23.1,23.21,23.1,23.21,1011474.0,20.4256,20.5228,20.4256,20.5228,1011474.0
2020-07-10 10:15:00,23.21,23.22,23.1,23.1,844320.0,20.5228,20.5317,20.4256,20.4256,844320.0
2020-07-10 10:20:00,23.1,23.13,23.0,23.02,605897.0,20.4256,20.4521,20.3371,20.3548,605897.0
2020-07-10 10:25:00,23.02,23.09,23.01,23.06,811563.0,20.3548,20.4167,20.346,20.3902,811563.0
2020-07-10 10:30:00,23.06,23.12,23.02,23.09,462471.0,20.3902,20.4432,20.3548,20.4167,462471.0
2020-07-10 10:35:00,23.1,23.14,23.09,23.13,649851.0,20.4256,20.4609,20.4167,20.4521,649851.0
2020-07-10 10:40:00,23.14,23.3,23.12,23.27,1480515.0,20.4609,20.6024,20.4432,20.5759,1480515.0
2020-07-10 10:45:00,23.27,23.27,23.18,23.23,860702.0,20.5759,20.5759,20.4963,20.5405,860702.0
2020-07-10 10:50:00,23.23,23.25,23.18,23.21,660798.0,20.5405,20.5582,20.4963,20.5228,660798.0
2020-07-10 10:55:00,23.21,23.25,23.18,23.22,522363.0,20.5228,20.5582,20.4963,20.5317,522363.0
2020-07-10 11:00:00,23.21,23.22,23.14,23.18,835984.0,20.5228,20.5317,20.4609,20.4963,835984.0
2020-07-10 11:05:00,23.17,23.28,23.16,23.28,741175.0,20.4875,20.5847,20.4786,20.5847,741175.0
2020-07-10 11:10:00,23.28,23.3,23.23,23.25,582631.0,20.5847,20.6024,20.5405,20.5582,582631.0
2020-07-10 11:15:00,23.25,23.28,23.24,23.27,422892.0,20.5582,20.5847,20.5494,20.5759,422892.0
2020-07-10 11:20:00,23.27,23.33,23.26,23.33,758900.0,20.5759,20.6289,20.567,20.6289,758900.0
2020-07-10 11:25:00,23.33,23.35,23.3,23.34,644065.0,20.6289,20.6466,20.6024,20.6378,644065.0
2020-07-10 11:30:00,23.33,23.35,23.24,23.26,642014.0,20.6289,20.6466,20.5494,20.567,642014.0
2020-07-10 11:35:00,23.26,23.29,23.22,23.27,535661.0,20.567,20.5936,20.5317,20.5759,535661.0
2020-07-10 11:40:00,23.27,23.35,23.26,23.35,461917.0,20.5759,20.6466,20.567,20.6466,461917.0
2020-07-10 11:45:00,23.34,23.42,23.34,23.41,1105083.0,20.6378,20.7085,20.6378,20.6997,1105083.0
2020-07-10 11:50:00,23.41,23.45,23.4,23.44,904916.0,20.6997,20.735,20.6908,20.7262,904916.0
2020-07-10 11:55:00,23.44,23.48,23.4,23.45,826687.0,20.7262,20.7616,20.6908,20.735,826687.0
2020-07-10 12:00:00,23.46,23.47,23.42,23.43,550840.0,20.7439,20.7527,20.7085,20.7174,550840.0
2020-07-10 12:05:00,23.43,23.49,23.42,23.48,740041.0,20.7174,20.7704,20.7085,20.7616,740041.0
2020-07-10 12:10:00,23.48,23.48,23.44,23.46,324951.0,20.7616,20.7616,20.7262,20.7439,324951.0
2020-07-10 12:15:00,23.46,23.47,23.36,23.39,605319.0,20.7439,20.7527,20.6555,20.682,605319.0
2020-07-10 12:20:00,23.39,23.4,23.34,23.36,411313.0,20.682,20.6908,20.6378,20.6555,411313.0
2020-07-10 12:25:00,23.36,23.39,23.34,23.37,395972.0,20.6555,20.682,20.6378,20.6643,395972.0
2020-07-10 12:30:00,23.37,23.39,23.35,23.37,396457.0,20.6643,20.682,20.6466,20.6643,396457.0
2020-07-10 12:35:00,23.36,23.4,23.35,23.39,350761.0,20.6555,20.6908,20.6466,20.682,350761.0
2020-07-10 12:40:00,23.4,23.42,23.35,23.41,792559.0,20.6908,20.7085,20.6466,20.6997,792559.0
2020-07-10 12:45:00,23.41,23.49,23.4,23.48,657987.0,20.6997,20.7704,20.6908,20.7616,657987.0
2020-07-10 12:50:00,23.49,23.54,23.48,23.54,984288.0,20.7704,20.8146,20.7616,20.8146,984288.0
2020-07-10 12:55:00,23.54,23.59,23.51,23.59,858328.0,20.8146,20.8588,20.7881,20.8588,858328.0
2020-07-10 13:00:00,23.58,23.6,23.55,23.6,891639.0,20.85,20.8677,20.8235,20.8677,891639.0
2020-07-10 13:05:00,23.6,23.62,23.57,23.58,1002457.0,20.8677,20.8854,20.8411,20.85,1002457.0
2020-07-10 13:10:00,23.58,23.59,23.56,23.56,863449.0,20.85,20.8588,20.8323,20.8323,863449.0
2020-07-10 13:15:00,23.57,23.6,23.56,23.6,685462.0,20.8411,20.8677,20.8323,20.8677,685462.0
2020-07-10 13:20:00,23.6,23.65,23.58,23.64,612063.0,20.8677,20.9119,20.85,20.903,612063.0
2020-07-10 13:25:00,23.63,23.64,23.6,23.63,587372.0,20.8942,20.903,20.8677,20.8942,587372.0
2020-07-10 13:30:00,23.64,23.67,23.62,23.67,533705.0,20.903,20.9296,20.8854,20.9296,533705.0
2020-07-10 13:35:00,23.66,23.75,23.66,23.74,769379.0,20.9207,21.0003,20.9207,20.9915,769379.0
2020-07-10 13:40:00,23.74,23.79,23.73,23.77,705193.0,20.9915,21.0357,20.9826,21.018,705193.0
2020-07-10 13:45:00,23.77,23.81,23.74,23.81,755896.0,21.018,21.0534,20.9915,21.0534,755896.0
2020-07-10 13:50:00,23.81,23.92,23.8,23.91,1081399.0,21.0534,21.1506,21.0445,21.1418,1081399.0
2020-07-10 13:55:00,23.91,23.93,23.89,23.89,1302145.0,21.1418,21.1595,21.1241,21.1241,1302145.0
2020-07-10 14:00:00,23.89,23.9,23.82,23.87,1153951.0,21.1241,21.1329,21.0622,21.1064,1153951.0
2020-07-10 14:05:00,23.86,23.92,23.85,23.9,796188.0,21.0976,21.1506,21.0887,21.1329,796188.0
2020-07-10 14:10:00,23.89,23.92,23.87,23.88,697013.0,21.1241,21.1506,21.1064,21.1153,697013.0
2020-07-10 14:15:00,23.87,23.9,23.85,23.87,564112.0,21.1064,21.1329,21.0887,21.1064,564112.0
2020-07-10 14:20:00,23.87,23.89,23.85,23.89,485633.0,21.1064,21.1241,21.0887,21.1241,485633.0
2020-07-10 14:25:00,23.89,23.91,23.87,23.91,750430.0,21.1241,21.1418,21.1064,21.1418,750430.0
2020-07-10 14:30:00,23.91,23.92,23.87,23.92,707619.0,21.1418,21.1506,21.1064,21.1506,707619.0
2020-07-10 14:35:00,23.91,23.95,23.91,23.92,575542.0,21.1418,21.1772,21.1418,21.1506,575542.0
2020-07-10 14:40:00,23.92,23.94,23.9,23.93,435591.0,21.1506,21.1683,21.1329,21.1595,435591.0
2020-07-10 14:45:00,23.93,23.95,23.91,23.95,531196.0,21.1595,21.1772,21.1418,21.1772,531196.0
2020-07-10 14:50:00,23.95,23.99,23.94,23.97,847870.0,21.1772,21.2125,21.1683,21.1948,847870.0
2020-07-10 14:55:00,23.97,23.99,23.95,23.96,917615.0,21.1948,21.2125,21.1772,21.186,917615.0
2020-07-10 15:00:00,23.96,23.96,23.83,23.89,1276735.0,21.186,21.186,21.071,21.1241,1276735.0
2020-07-10 15:05:00,23.88,23.9,23.79,23.85,957618.0,21.1153,21.1329,21.0357,21.0887,957618.0
2020-07-10 15:10:00,23.84,23.89,23.81,23.87,691237.0,21.0799,21.1241,21.0534,21.1064,691237.0
2020-07-10 15:15:00,23.87,23.91,23.86,23.89,593143.0,21.1064,21.1418,21.0976,21.1241,593143.0
2020-07-10 15:20:00,23.88,23.92,23.85,23.91,816511.0,21.1153,21.1506,21.0887,21.1418,816511.0
2020-07-10 15:25:00,23.92,23.93,23.87,23.89,675273.0,21.1506,21.1595,21.1064,21.1241,675273.0
2020-07-10 15:30:00,23.89,23.98,23.85,23.98,1481633.0,21.1241,21.2037,21.0887,21.2037,1481633.0
2020-07-10 15:35:00,23.98,24.0,23.95,23.99,1215060.0,21.2037,21.2214,21.1772,21.2125,1215060.0
2020-07-10 15:40:00,23.99,24.02,23.91,23.92,1896875.0,21.2125,21.239,21.1418,21.1506,1896875.0
2020-07-10 15:45:00,23.91,24.02,23.91,24.0,1539098.0,21.1418,21.239,21.1418,21.2214,1539098.0
2020-07-10 15:50:00,24.0,24.03,23.99,24.0,1472702.0,21.2214,21.2479,21.2125,21.2214,1472702.0
2020-07-10 15:55:00,24.0,24.05,23.98,24.02,4336709.0,21.2214,21.2656,21.2037,21.239,4336709.0
2020-07-13 09:30:00,24.37,24.51,24.2,24.35,3929269.0,21.5485,21.6723,21.3982,21.5308,3929269.0
2020-07-13 09:35:00,24.36,24.38,23.98,24.02,2833181.0,21.5397,21.5574,21.2037,21.239,2833181.0
2020-07-13 09:40:00,24.02,24.13,24.0,24.04,1471127.0,21.239,21.3363,21.2214,21.2567,1471127.0
2020-07-13 09:45:00,24.03,24.09,23.96,24.07,1470772.0,21.2479,21.3009,21.186,21.2833,1470772.0
2020-07-13 09:50:00,24.07,24.13,24.04,24.06,949431.0,21.2833,21.3363,21.2567,21.2744,949431.0
2020-07-13 09:55:00,24.07,24.1,24.0,24.01,991379.0,21.2833,21.3098,21.2214,21.2302,991379.0
2020-07-13 10:00:00,24.01,24.01,23.85,23.92,1378181.0,21.2302,21.2302,21.0887,21.1506,1378181.0
2020-07-13 10:05:00,23.92,24.01,23.91,23.98,760345.0,21.1506,21.2302,21.1418,21.2037,760345.0
2020-07-13 10:10:00,23.98,24.08,23.95,24.04,847715.0,21.2037,21.2921,21.1772,21.2567,847715.0
2020-07-13 10:15:00,24.05,24.11,24.02,24.11,706057.0,21.2656,21.3186,21.239,21.3186,706057.0
2020-07-13 10:20:00,24.1,24.16,24.06,24.07,674990.0,21.3098,21.3628,21.2744,21.2833,674990.0
2020-07-13 10:25:00,24.08,24.11,24.0,24.05,663226.0,21.2921,21.3186,21.2214,21.2656,663226.0
2020-07-13 10:30:00,24.05,24.1,24.04,24.06,825657.0,21.2656,21.3098,21.2567,21.2744,825657.0
2020-07-13 10:35:00,24.07,24.09,23.91,23.93,841799.0,21.2833,21.3009,21.1418,21.1595,841799.0
2020-07-13 10:40:00,23.93,23.99,23.91,23.92,811114.0,21.1595,21.2125,21.1418,21.1506,811114.0
2020-07-13 10:45:00,23.92,23.98,23.86,23.96,813681.0,21.1506,21.2037,21.0976,21.186,813681.0
2020-07-13 10:50:00,23.96,24.0,23.92,24.0,879952.0,21.186,21.2214,21.1506,21.2214,879952.0
2020-07-13 10:55:00,23.99,24.06,23.97,24.05,713974.0,21.2125,21.2744,21.1948,21.2656,713974.0
2020-07-13 11:00:00,24.05,24.07,23.99,24.05,531136.0,21.2656,21.2833,21.2125,21.2656,531136.0
2020-07-13 11:05:00,24.05,24.06,24.0,24.03,437562.0,21.2656,21.2744,21.2214,21.2479,437562.0
2020-07-13 11:10:00,24.03,24.04,23.92,23.95,820502.0,21.2479,21.2567,21.1506,21.1772,820502.0
2020-07-13 11:15:00,23.95,23.96,23.92,23.95,383468.0,21.1772,21.186,21.1506,21.1772,383468.0
2020-07-13 11:20:00,23.95,24.03,23.94,24.01,524709.0,21.1772,21.2479,21.1683,21.2302,524709.0
2020-07-13 11:25:00,24.01,24.03,23.99,24.01,523700.0,21.2302,21.2479,21.2125,21.2302,523700.0
2020-07-13 11:30:00,24.02,24.04,23.99,24.01,507629.0,21.239,21.2567,21.2125,21.2302,507629.0
2020-07-13 11:35:00,24.01,24.02,23.97,24.01,704011.0,21.2302,21.239,21.1948,21.2302,704011.0
2020-07-13 11:40:00,24.01,24.04,23.99,24.0,453362.0,21.2302,21.2567,21.2125,21.2214,453362.0
2020-07-13 11:45:00,24.01,24.02,23.95,24.01,500960.0,21.2302,21.239,21.1772,21.2302,500960.0
2020-07-13 11:50:00,24.01,24.01,23.95,24.01,498909.0,21.2302,21.2302,21.1772,21.2302,498909.0
2020-07-13 11:55:00,24.01,24.01,23.95,24.0,431794.0,21.2302,21.2302,21.1772,21.2214,431794.0
2020-07-13 12:00:00,24.0,24.02,23.99,24.01,357897.0,21.2214,21.239,21.2125,21.2302,357897.0
2020-07-13 12:05:00,24.01,24.02,23.95,23.98,539467.0,21.2302,21.239,21.1772,21.2037,539467.0
2020-07-13 12:10:00,23.98,24.01,23.97,24.0,443108.0,21.2037,21.2302,21.1948,21.2214,443108.0
2020-07-13 12:15:00,23.99,24.02,23.98,24.0,397658.0,21.2125,21.239,21.2037,21.2214,397658.0
2020-07-13 12:20:00,24.0,24.02,23.99,24.01,411423.0,21.2214,21.239,21.2125,21.2302,411423.0
2020-07-13 12:25:00,24.0,24.02,23.99,24.01,238755.0,21.2214,21.239,21.2125,21.2302,238755.0
2020-07-13 12:30:00,24.01,24.1,24.0,24.08,587210.0,21.2302,21.3098,21.2214,21.2921,587210.0
2020-07-13 12:35:00,24.08,24.15,24.06,24.13,370523.0,21.2921,21.354,21.2744,21.3363,370523.0
2020-07-13 12:40:00,24.14,24.15,24.11,24.15,364349.0,21.3452,21.354,21.3186,21.354,364349.0
2020-07-13 12:45:00,24.14,24.16,24.11,24.16,412348.0,21.3452,21.3628,21.3186,21.3628,412348.0
2020-07-13 12:50:00,24.16,24.25,24.14,24.23,945927.0,21.3628,21.4424,21.3452,21.4247,945927.0
2020-07-13 12:55:00,24.23,24.28,24.22,24.28,594304.0,21.4247,21.4689,21.4159,21.4689,594304.0
2020-07-13 13:00:00,24.28,24.29,24.19,24.21,529483.0,21.4689,21.4778,21.3894,21.4071,529483.0
2020-07-13 13:05:00,24.2,24.22,24.19,24.21,259146.0,21.3982,21.4159,21.3894,21.4071,259146.0
2020-07-13 13:10:00,24.21,24.25,24.19,24.24,324739.0,21.4071,21.4424,21.3894,21.4336,324739.0
2020-07-13 13:15:00,24.23,24.32,24.23,24.3,759153.0,21.4247,21.5043,21.4247,21.4866,759153.0
2020-07-13 13:20:00,24.3,24.32,24.27,24.27,397121.0,21.4866,21.5043,21.4601,21.4601,397121.0
2020-07-13 13:25:00,24.28,24.28,24.19,24.21,482520.0,21.4689,21.4689,21.3894,21.4071,482520.0
2020-07-13 13:30:00,24.22,24.25,24.18,24.25,685223.0,21.4159,21.4424,21.3805,21.4424,685223.0
2020-07-13 13:35:00,24.25,24.3,24.24,24.29,704391.0,21.4424,21.4866,21.4336,21.4778,704391.0
2020-07-13 13:40:00,24.29,24.4,24.28,24.36,1444534.0,21.4778,21.5751,21.4689,21.5397,1444534.0
2020-07-13 13:45:00,24.36,24.38,24.3,24.31,395957.0,21.5397,21.5574,21.4866,21.4955,395957.0
2020-07-13 13:50:00,24.31,24.34,24.28,24.3,278530.0,21.4955,21.522,21.4689,21.4866,278530.0
2020-07-13 13:55:00,24.3,24.33,24.3,24.3,393878.0,21.4866,21.5132,21.4866,21.4866,393878.0
2020-07-13 14:00:00,24.3,24.32,24.24,24.29,663381.0,21.4866,21.5043,21.4336,21.4778,663381.0
2020-07-13 14:05:00,24.29,24.32,24.23,24.26,577140.0,21.4778,21.5043,21.4247,21.4513,577140.0
2020-07-13 14:10:00,24.27,24.3,24.21,24.26,576271.0,21.4601,21.4866,21.4071,21.4513,576271.0
2020-07-13 14:15:00,24.26,24.29,24.24,24.27,290025.0,21.4513,21.4778,21.4336,21.4601,290025.0
2020-07-13 14:20:00,24.27,24.31,24.23,24.27,523488.0,21.4601,21.4955,21.4247,21.4601,523488.0
2020-07-13 14:25:00,24.26,24.38,24.26,24.38,1045379.0,21.4513,21.5574,21.4513,21.5574,1045379.0
2020-07-13 14:30:00,24.38,24.39,24.33,24.38,644018.0,21.5574,21.5662,21.5132,21.5574,644018.0
2020-07-13 14:35:00,24.38,24.39,24.32,24.35,784125.0,21.5574,21.5662,21.5043,21.5308,784125.0
2020-07-13 14:40:00,24.35,24.38,24.33,24.35,632182.0,21.5308,21.5574,21.5132,21.5308,632182.0
2020-07-13 14:45:00,24.35,24.39,24.34,24.37,639891.0,21.5308,21.5662,21.522,21.5485,639891.0
2020-07-13 14:50:00,24.37,24.4,24.34,24.38,476755.0,21.5485,21.5751,21.522,21.5574,476755.0
2020-07-13 14:55:00,24.39,24.39,24.3,24.35,890481.0,21.5662,21.5662,21.4866,21.5308,890481.0
2020-07-13 15:00:00,24.36,24.38,24.32,24.36,657831.0,21.5397,21.5574,21.5043,21.5397,657831.0
2020-07-13 15:05:00,24.36,24.37,24.27,24.28,680368.0,21.5397,21.5485,21.4601,21.4689,680368.0
2020-07-13 15:10:00,24.28,24.36,24.28,24.33,616230.0,21.4689,21.5397,21.4689,21.5132,616230.0
2020-07-13 15:15:00,24.33,24.38,24.32,24.35,606747.0,21.5132,21.5574,21.5043,21.5308,606747.0
2020-07-13 15:20:00,24.35,24.37,24.32,24.33,617053.0,21.5308,21.5485,21.5043,21.5132,617053.0
2020-07-13 15:25:00,24.33,24.35,24.3,24.32,948997.0,21.5132,21.5308,21.4866,21.5043,948997.0
2020-07-13 15:30:00,24.32,24.35,24.26,24.27,1350676.0,21.5043,21.5308,21.4513,21.4601,1350676.0
2020-07-13 15:35:00,24.26,24.28,24.14,24.2,1251019.0,21.4513,21.4689,21.3452,21.3982,1251019.0
2020-07-13 15:40:00,24.2,24.28,24.17,24.21,1471856.0,21.3982,21.4689,21.3717,21.4071,1471856.0
2020-07-13 15:45:00,24.21,24.23,24.17,24.2,1724750.0,21.4071,21.4247,21.3717,21.3982,1724750.0
2020-07-13 15:50:00,24.19,24.22,24.12,24.17,1719657.0,21.3894,21.4159,21.3275,21.3717,1719657.0
2020-07-13 15:55:00,24.17,24.24,24.17,24.18,2693045.0,21.3717,21.4336,21.3717,21.3805,2693045.0
2020-07-14 09:30:00,23.93,24.12,23.83,23.88,2500887.0,21.1595,21.3275,21.071,21.1153,2500887.0
2020-07-14 09:35:00,23.87,23.99,23.45,23.7,3216088.0,21.1064,21.2125,20.735,20.9561,3216088.0
2020-07-14 09:40:00,23.69,23.82,23.56,23.79,2015634.0,20.9473,21.0622,20.8323,21.0357,2015634.0
2020-07-14 09:45:00,23.79,23.87,23.74,23.82,995598.0,21.0357,21.1064,20.9915,21.0622,995598.0
2020-07-14 09:50:00,23.82,23.98,23.74,23.95,1211419.0,21.0622,21.2037,20.9915,21.1772,1211419.0
2020-07-14 09:55:00,23.95,24.14,23.93,24.13,1875518.0,21.1772,21.3452,21.1595,21.3363,1875518.0
2020-07-14 10:00:00,24.13,24.13,23.97,24.0,1108436.0,21.3363,21.3363,21.1948,21.2214,1108436.0
2020-07-14 10:05:00,24.01,24.01,23.9,23.95,1242764.0,21.2302,21.2302,21.1329,21.1772,1242764.0
2020-07-14 10:10:00,23.94,24.06,23.94,24.03,1206587.0,21.1683,21.2744,21.1683,21.2479,1206587.0
2020-07-14 10:15:00,24.03,24.09,23.99,24.01,788447.0,21.2479,21.3009,21.2125,21.2302,788447.0
2020-07-14 10:20:00,24.02,24.07,23.98,23.99,742175.0,21.239,21.2833,21.2037,21.2125,742175.0
2020-07-14 10:25:00,23.99,24.03,23.96,24.02,657463.0,21.2125,21.2479,21.186,21.239,657463.0
2020-07-14 10:30:00,24.03,24.07,24.0,24.07,819141.0,21.2479,21.2833,21.2214,21.2833,819141.0
2020-07-14 10:35:00,24.07,24.1,23.99,24.06,728556.0,21.2833,21.3098,21.2125,21.2744,728556.0
2020-07-14 10:40:00,24.06,24.11,24.02,24.06,715835.0,21.2744,21.3186,21.239,21.2744,715835.0
2020-07-14 10:45:00,24.06,24.08,23.94,23.96,949738.0,21.2744,21.2921,21.1683,21.186,949738.0
2020-07-14 10:50:00,23.96,24.04,23.94,24.01,603586.0,21.186,21.2567,21.1683,21.2302,603586.0
2020-07-14 10:55:00,24.0,24.03,23.98,24.01,693929.0,21.2214,21.2479,21.2037,21.2302,693929.0
2020-07-14 11:00:00,24.02,24.08,23.98,24.03,749689.0,21.239,21.2921,21.2037,21.2479,749689.0
2020-07-14 11:05:00,24.03,24.07,23.99,24.01,713599.0,21.2479,21.2833,21.2125,21.2302,713599.0
2020-07-14 11:10:00,24.0,24.02,23.82,23.87,929642.0,21.2214,21.239,21.0622,21.1064,929642.0
2020-07-14 11:15:00,23.86,23.95,23.81,23.95,702791.0,21.0976,21.1772,21.0534,21.1772,702791.0
2020-07-14 11:20:00,23.95,23.98,23.89,23.95,1015468.0,21.1772,21.2037,21.1241,21.1772,1015468.0
2020-07-14 11:25:00,23.95,23.97,23.93,23.94,640194.0,21.1772,21.1948,21.1595,21.1683,640194.0
2020-07-14 11:30:00,23.94,24.0,23.93,24.0,1374240.0,21.1683,21.2214,21.1595,21.2214,1374240.0
2020-07-14 11:35:00,23.99,24.0,23.93,23.95,775616.0,21.2125,21.2214,21.1595,21.1772,775616.0
2020-07-14 11:40:00,23.94,24.02,23.93,24.01,532543.0,21.1683,21.239,21.1595,21.2302,532543.0
2020-07-14 11:45:00,24.0,24.04,23.93,23.95,494737.0,21.2214,21.2567,21.1595,21.1772,494737.0
2020-07-14 11:50:00,23.94,23.98,23.9,23.98,297468.0,21.1683,21.2037,21.1329,21.2037,297468.0
2020-07-14 11:55:00,23.98,24.0,23.96,23.99,233458.0,21.2037,21.2214,21.186,21.2125,233458.0
2020-07-14 12:00:00,23.99,24.01,23.9,23.92,394673.0,21.2125,21.2302,21.1329,21.1506,394673.0
2020-07-14 12:05:00,23.92,23.93,23.88,23.91,593861.0,21.1506,21.1595,21.1153,21.1418,593861.0
2020-07-14 12:10:00,23.91,23.94,23.9,23.94,300129.0,21.1418,21.1683,21.1329,21.1683,300129.0
2020-07-14 12:15:00,23.94,23.98,23.92,23.94,583668.0,21.1683,21.2037,21.1506,21.1683,583668.0
2020-07-14 12:20:00,23.94,23.96,23.91,23.94,630905.0,21.1683,21.186,21.1418,21.1683,630905.0
2020-07-14 12:25:00,23.93,23.96,23.9,23.92,820003.0,21.1595,21.186,21.1329,21.1506,820003.0
2020-07-14 12:30:00,23.92,23.94,23.88,23.89,485585.0,21.1506,21.1683,21.1153,21.1241,485585.0
2020-07-14 12:35:00,23.88,23.92,23.87,23.89,495023.0,21.1153,21.1506,21.1064,21.1241,495023.0
2020-07-14 12:40:00,23.89,23.92,23.87,23.88,473287.0,21.1241,21.1506,21.1064,21.1153,473287.0
2020-07-14 12:45:00,23.88,23.94,23.87,23.94,329921.0,21.1153,21.1683,21.1064,21.1683,329921.0
2020-07-14 12:50:00,23.94,23.95,23.91,23.93,302553.0,21.1683,21.1772,21.1418,21.1595,302553.0
2020-07-14 12:55:00,23.93,23.95,23.92,23.94,307822.0,21.1595,21.1772,21.1506,21.1683,307822.0
2020-07-14 13:00:00,23.94,23.97,23.93,23.94,303679.0,21.1683,21.1948,21.1595,21.1683,303679.0
2020-07-14 13:05:00,23.94,23.94,23.91,23.91,733952.0,21.1683,21.1683,21.1418,21.1418,733952.0
2020-07-14 13:10:00,23.92,23.94,23.91,23.92,353033.0,21.1506,21.1683,21.1418,21.1506,353033.0
2020-07-14 13:15:00,23.92,23.92,23.82,23.84,540109.0,21.1506,21.1506,21.0622,21.0799,540109.0
2020-07-14 13:20:00,23.84,23.87,23.82,23.83,282415.0,21.0799,21.1064,21.0622,21.071,282415.0
2020-07-14 13:25:00,23.83,23.85,23.78,23.79,428921.0,21.071,21.0887,21.0268,21.0357,428921.0
2020-07-14 13:30:00,23.78,23.78,23.75,23.76,266603.0,21.0268,21.0268,21.0003,21.0092,266603.0
2020-07-14 13:35:00,23.75,23.83,23.73,23.83,440838.0,21.0003,21.071,20.9826,21.071,440838.0
2020-07-14 13:40:00,23.82,23.86,23.81,23.84,278758.0,21.0622,21.0976,21.0534,21.0799,278758.0
2020-07-14 13:45:00,23.84,23.85,23.82,23.84,141890.0,21.0799,21.0887,21.0622,21.0799,141890.0
2020-07-14 13:50:00,23.84,23.91,23.83,23.86,639821.0,21.0799,21.1418,21.071,21.0976,639821.0
2020-07-14 13:55:00,23.86,23.89,23.8,23.89,1042004.0,21.0976,21.1241,21.0445,21.1241,1042004.0
2020-07-14 14:00:00,23.89,23.94,23.85,23.9,564782.0,21.1241,21.1683,21.0887,21.1329,564782.0
2020-07-14 14:05:00,23.9,23.92,23.87,23.89,486168.0,21.1329,21.1506,21.1064,21.1241,486168.0
2020-07-14 14:10:00,23.9,23.91,23.89,23.91,276393.0,21.1329,21.1418,21.1241,21.1418,276393.0
2020-07-14 14:15:00,23.91,23.96,23.89,23.93,447895.0,21.1418,21.186,21.1241,21.1595,447895.0
2020-07-14 14:20:00,23.92,23.97,23.88,23.89,317805.0,21.1506,21.1948,21.1153,21.1241,317805.0
2020-07-14 14:25:00,23.89,23.9,23.84,23.89,341741.0,21.1241,21.1329,21.0799,21.1241,341741.0
2020-07-14 14:30:00,23.9,23.94,23.9,23.92,343295.0,21.1329,21.1683,21.1329,21.1506,343295.0
2020-07-14 14:35:00,23.91,23.95,23.91,23.92,351689.0,21.1418,21.1772,21.1418,21.1506,351689.0
2020-07-14 14:40:00,23.93,23.95,23.91,23.94,222192.0,21.1595,21.1772,21.1418,21.1683,222192.0
2020-07-14 14:45:00,23.95,23.98,23.89,23.92,541111.0,21.1772,21.2037,21.1241,21.1506,541111.0
2020-07-14 14:50:00,23.91,23.95,23.91,23.94,280025.0,21.1418,21.1772,21.1418,21.1683,280025.0
2020-07-14 14:55:00,23.93,23.95,23.91,23.94,243093.0,21.1595,21.1772,21.1418,21.1683,243093.0
2020-07-14 15:00:00,23.93,23.96,23.91,23.94,438109.0,21.1595,21.186,21.1418,21.1683,438109.0
2020-07-14 15:05:00,23.94,23.96,23.91,23.92,419147.0,21.1683,21.186,21.1418,21.1506,419147.0
2020-07-14 15:10:00,23.92,23.97,23.9,23.92,507476.0,21.1506,21.1948,21.1329,21.1506,507476.0
2020-07-14 15:15:00,23.91,23.93,23.9,23.92,780987.0,21.1418,21.1595,21.1329,21.1506,780987.0
2020-07-14 15:20:00,23.92,23.96,23.9,23.94,439218.0,21.1506,21.186,21.1329,21.1683,439218.0
2020-07-14 15:25:00,23.95,23.99,23.94,23.98,583125.0,21.1772,21.2125,21.1683,21.2037,583125.0
2020-07-14 15:30:00,23.98,24.02,23.97,23.98,653928.0,21.2037,21.239,21.1948,21.2037,653928.0
2020-07-14 15:35:00,23.98,24.01,23.97,24.0,568146.0,21.2037,21.2302,21.1948,21.2214,568146.0
2020-07-14 15:40:00,24.0,24.03,23.99,24.02,610042.0,21.2214,21.2479,21.2125,21.239,610042.0
2020-07-14 15:45:00,24.02,24.12,24.01,24.09,2001883.0,21.239,21.3275,21.2302,21.3009,2001883.0
2020-07-14 15:50:00,24.1,24.15,24.05,24.09,1325778.0,21.3098,21.354,21.2656,21.3009,1325778.0
2020-07-14 15:55:00,24.09,24.14,24.08,24.14,4466125.0,21.3009,21.3452,21.2921,21.3452,4466125.0
2020-07-15 09:30:00,24.76,24.87,24.69,24.75,2725279.0,21.8934,21.9906,21.8315,21.8845,2725279.0
2020-07-15 09:35:00,24.73,24.83,24.54,24.6,1524842.0,21.8668,21.9553,21.6988,21.7519,1524842.0
2020-07-15 09:40:00,24.6,24.66,24.44,24.46,1375383.0,21.7519,21.805,21.6104,21.6281,1375383.0
2020-07-15 09:45:00,24.47,24.58,24.46,24.54,1900401.0,21.637,21.7342,21.6281,21.6988,1900401.0
2020-07-15 09:50:00,24.54,24.55,24.44,24.51,1137189.0,21.6988,21.7077,21.6104,21.6723,1137189.0
2020-07-15 09:55:00,24.52,24.55,24.47,24.51,773805.0,21.6812,21.7077,21.637,21.6723,773805.0
2020-07-15 10:00:00,24.52,24.54,24.35,24.37,1364760.0,21.6812,21.6988,21.5308,21.5485,1364760.0
2020-07-15 10:05:00,24.37,24.44,24.31,24.42,976444.0,21.5485,21.6104,21.4955,21.5927,976444.0
2020-07-15 10:10:00,24.42,24.42,24.33,24.39,587593.0,21.5927,21.5927,21.5132,21.5662,587593.0
2020-07-15 10:15:00,24.38,24.42,24.36,24.41,699655.0,21.5574,21.5927,21.5397,21.5839,699655.0
2020-07-15 10:20:00,24.4,24.43,24.34,24.38,641488.0,21.5751,21.6016,21.522,21.5574,641488.0
2020-07-15 10:25:00,24.38,24.41,24.35,24.4,650126.0,21.5574,21.5839,21.5308,21.5751,650126.0
2020-07-15 10:30:00,24.41,24.49,24.39,24.47,1027920.0,21.5839,21.6546,21.5662,21.637,1027920.0
2020-07-15 10:35:00,24.46,24.5,24.46,24.5,891744.0,21.6281,21.6635,21.6281,21.6635,891744.0
2020-07-15 10:40:00,24.5,24.53,24.48,24.5,791776.0,21.6635,21.69,21.6458,21.6635,791776.0
2020-07-15 10:45:00,24.5,24.52,24.41,24.44,785518.0,21.6635,21.6812,21.5839,21.6104,785518.0
2020-07-15 10:50:00,24.44,24.48,24.41,24.42,491817.0,21.6104,21.6458,21.5839,21.5927,491817.0
2020-07-15 10:55:00,24.42,24.5,24.41,24.49,580102.0,21.5927,21.6635,21.5839,21.6546,580102.0
2020-07-15 11:00:00,24.49,24.52,24.37,24.4,700699.0,21.6546,21.6812,21.5485,21.5751,700699.0
2020-07-15 11:05:00,24.39,24.42,24.34,24.41,669880.0,21.5662,21.5927,21.522,21.5839,669880.0
2020-07-15 11:10:00,24.42,24.46,24.4,24.45,530761.0,21.5927,21.6281,21.5751,21.6193,530761.0
2020-07-15 11:15:00,24.44,24.45,24.35,24.37,301635.0,21.6104,21.6193,21.5308,21.5485,301635.0
2020-07-15 11:20:00,24.37,24.38,24.28,24.29,475406.0,21.5485,21.5574,21.4689,21.4778,475406.0
2020-07-15 11:25:00,24.29,24.35,24.28,24.32,403606.0,21.4778,21.5308,21.4689,21.5043,403606.0
2020-07-15 11:30:00,24.32,24.36,24.3,24.34,382363.0,21.5043,21.5397,21.4866,21.522,382363.0
2020-07-15 11:35:00,24.34,24.38,24.32,24.36,270936.0,21.522,21.5574,21.5043,21.5397,270936.0
2020-07-15 11:40:00,24.36,24.42,24.32,24.42,500480.0,21.5397,21.5927,21.5043,21.5927,500480.0
2020-07-15 11:45:00,24.42,24.44,24.36,24.37,522059.0,21.5927,21.6104,21.5397,21.5485,522059.0
2020-07-15 11:50:00,24.38,24.4,24.36,24.37,367356.0,21.5574,21.5751,21.5397,21.5485,367356.0
2020-07-15 11:55:00,24.37,24.42,24.36,24.37,323058.0,21.5485,21.5927,21.5397,21.5485,323058.0
2020-07-15 12:00:00,24.37,24.38,24.32,24.35,698444.0,21.5485,21.5574,21.5043,21.5308,698444.0
2020-07-15 12:05:00,24.35,24.45,24.34,24.44,638770.0,21.5308,21.6193,21.522,21.6104,638770.0
2020-07-15 12:10:00,24.44,24.45,24.36,24.43,468653.0,21.6104,21.6193,21.5397,21.6016,468653.0
2020-07-15 12:15:00,24.43,24.5,24.42,24.5,480739.0,21.6016,21.6635,21.5927,21.6635,480739.0
2020-07-15 12:20:00,24.5,24.53,24.44,24.51,474217.0,21.6635,21.69,21.6104,21.6723,474217.0
2020-07-15 12:25:00,24.51,24.52,24.46,24.5,370387.0,21.6723,21.6812,21.6281,21.6635,370387.0
2020-07-15 12:30:00,24.5,24.5,24.43,24.45,386023.0,21.6635,21.6635,21.6016,21.6193,386023.0
2020-07-15 12:35:00,24.45,24.49,24.41,24.41,237827.0,21.6193,21.6546,21.5839,21.5839,237827.0
2020-07-15 12:40:00,24.41,24.45,24.4,24.44,215931.0,21.5839,21.6193,21.5751,21.6104,215931.0
2020-07-15 12:45:00,24.44,24.49,24.43,24.46,337654.0,21.6104,21.6546,21.6016,21.6281,337654.0
2020-07-15 12:50:00,24.45,24.48,24.45,24.48,183537.0,21.6193,21.6458,21.6193,21.6458,183537.0
2020-07-15 12:55:00,24.48,24.48,24.46,24.48,205289.0,21.6458,21.6458,21.6281,21.6458,205289.0
2020-07-15 13:00:00,24.48,24.57,24.47,24.56,629952.0,21.6458,21.7254,21.637,21.7165,629952.0
2020-07-15 13:05:00,24.56,24.57,24.52,24.55,385034.0,21.7165,21.7254,21.6812,21.7077,385034.0
2020-07-15 13:10:00,24.55,24.56,24.47,24.48,539798.0,21.7077,21.7165,21.637,21.6458,539798.0
2020-07-15 13:15:00,24.48,24.49,24.45,24.48,245848.0,21.6458,21.6546,21.6193,21.6458,245848.0
2020-07-15 13:20:00,24.48,24.53,24.47,24.52,353908.0,21.6458,21.69,21.637,21.6812,353908.0
2020-07-15 13:25:00,24.52,24.53,24.46,24.48,332870.0,21.6812,21.69,21.6281,21.6458,332870.0
2020-07-15 13:30:00,24.48,24.5,24.46,24.48,221223.0,21.6458,21.6635,21.6281,21.6458,221223.0
2020-07-15 13:35:00,24.48,24.54,24.47,24.51,328045.0,21.6458,21.6988,21.637,21.6723,328045.0
2020-07-15 13:40:00,24.51,24.52,24.48,24.49,259179.0,21.6723,21.6812,21.6458,21.6546,259179.0
2020-07-15 13:45:00,24.49,24.53,24.47,24.52,450630.0,21.6546,21.69,21.637,21.6812,450630.0
2020-07-15 13:50:00,24.51,24.53,24.48,24.48,415922.0,21.6723,21.69,21.6458,21.6458,415922.0
2020-07-15 13:55:00,24.48,24.51,24.47,24.5,259599.0,21.6458,21.6723,21.637,21.6635,259599.0
2020-07-15 14:00:00,24.5,24.54,24.47,24.5,649487.0,21.6635,21.6988,21.637,21.6635,649487.0
2020-07-15 14:05:00,24.5,24.51,24.44,24.45,417769.0,21.6635,21.6723,21.6104,21.6193,417769.0
2020-07-15 14:10:00,24.44,24.45,24.41,24.42,327109.0,21.6104,21.6193,21.5839,21.5927,327109.0
2020-07-15 14:15:00,24.42,24.44,24.4,24.42,345464.0,21.5927,21.6104,21.5751,21.5927,345464.0
2020-07-15 14:20:00,24.42,24.47,24.41,24.46,327407.0,21.5927,21.637,21.5839,21.6281,327407.0
2020-07-15 14:25:00,24.46,24.48,24.43,24.46,264995.0,21.6281,21.6458,21.6016,21.6281,264995.0
2020-07-15 14:30:00,24.47,24.5,24.46,24.48,320322.0,21.637,21.6635,21.6281,21.6458,320322.0
2020-07-15 14:35:00,24.48,24.52,24.47,24.5,390681.0,21.6458,21.6812,21.637,21.6635,390681.0
2020-07-15 14:40:00,24.5,24.54,24.49,24.5,411272.0,21.6635,21.6988,21.6546,21.6635,411272.0
2020-07-15 14:45:00,24.5,24.56,24.49,24.55,442368.0,21.6635,21.7165,21.6546,21.7077,442368.0
2020-07-15 14:50:00,24.55,24.59,24.52,24.52,503299.0,21.7077,21.7431,21.6812,21.6812,503299.0
2020-07-15 14:55:00,24.53,24.56,24.5,24.51,391486.0,21.69,21.7165,21.6635,21.6723,391486.0
2020-07-15 15:00:00,24.51,24.54,24.48,24.49,532593.0,21.6723,21.6988,21.6458,21.6546,532593.0
2020-07-15 15:05:00,24.5,24.53,24.47,24.52,383037.0,21.6635,21.69,21.637,21.6812,383037.0
2020-07-15 15:10:00,24.53,24.53,24.49,24.52,321142.0,21.69,21.69,21.6546,21.6812,321142.0
2020-07-15 15:15:00,24.51,24.53,24.47,24.51,595339.0,21.6723,21.69,21.637,21.6723,595339.0
2020-07-15 15:20:00,24.51,24.55,24.5,24.55,432099.0,21.6723,21.7077,21.6635,21.7077,432099.0
2020-07-15 15:25:00,24.55,24.59,24.53,24.59,478804.0,21.7077,21.7431,21.69,21.7431,478804.0
2020-07-15 15:30:00,24.59,24.62,24.56,24.6,700263.0,21.7431,21.7696,21.7165,21.7519,700263.0
2020-07-15 15:35:00,24.6,24.64,24.59,24.63,616224.0,21.7519,21.7873,21.7431,21.7784,616224.0
2020-07-15 15:40:00,24.63,24.64,24.59,24.62,1017463.0,21.7784,21.7873,21.7431,21.7696,1017463.0
2020-07-15 15:45:00,24.62,24.69,24.6,24.68,1138710.0,21.7696,21.8315,21.7519,21.8226,1138710.0
2020-07-15 15:50:00,24.68,24.68,24.61,24.63,1479739.0,21.8226,21.8226,21.7607,21.7784,1479739.0
2020-07-15 15:55:00,24.63,24.63,24.55,24.63,2701538.0,21.7784,21.7784,21.7077,21.7784,2701538.0
2020-07-16 09:30:00,23.75,23.79,23.54,23.55,3826959.0,21.0003,21.0357,20.8146,20.8235,3826959.0
2020-07-16 09:35:00,23.57,23.75,23.54,23.68,2553197.0,20.8411,21.0003,20.8146,20.9384,2553197.0
2020-07-16 09:40:00,23.68,23.71,23.61,23.65,2259200.0,20.9384,20.9649,20.8765,20.9119,2259200.0
2020-07-16 09:45:00,23.64,23.75,23.62,23.66,1523176.0,20.903,21.0003,20.8854,20.9207,1523176.0
2020-07-16 09:50:00,23.66,23.82,23.65,23.77,2052188.0,20.9207,21.0622,20.9119,21.018,2052188.0
2020-07-16 09:55:00,23.77,23.84,23.68,23.69,1697092.0,21.018,21.0799,20.9384,20.9473,1697092.0
2020-07-16 10:00:00,23.68,23.79,23.68,23.79,1251832.0,20.9384,21.0357,20.9384,21.0357,1251832.0
2020-07-16 10:05:00,23.79,23.79,23.71,23.78,1321485.0,21.0357,21.0357,20.9649,21.0268,1321485.0
2020-07-16 10:10:00,23.77,23.97,23.77,23.96,1855655.0,21.018,21.1948,21.018,21.186,1855655.0
2020-07-16 10:15:00,23.96,23.96,23.85,23.89,1334625.0,21.186,21.186,21.0887,21.1241,1334625.0
2020-07-16 10:20:00,23.88,24.02,23.88,24.0,1859775.0,21.1153,21.239,21.1153,21.2214,1859775.0
2020-07-16 10:25:00,24.0,24.05,23.95,24.01,1398126.0,21.2214,21.2656,21.1772,21.2302,1398126.0
2020-07-16 10:30:00,24.01,24.03,23.99,24.0,1316889.0,21.2302,21.2479,21.2125,21.2214,1316889.0
2020-07-16 10:35:00,24.0,24.0,23.86,23.98,1726079.0,21.2214,21.2214,21.0976,21.2037,1726079.0
2020-07-16 10:40:00,23.97,23.98,23.89,23.89,1837813.0,21.1948,21.2037,21.1241,21.1241,1837813.0
2020-07-16 10:45:00,23.9,24.01,23.89,24.01,1033089.0,21.1329,21.2302,21.1241,21.2302,1033089.0
2020-07-16 10:50:00,24.01,24.13,24.0,24.12,1023998.0,21.2302,21.3363,21.2214,21.3275,1023998.0
2020-07-16 10:55:00,24.11,24.14,24.05,24.07,676687.0,21.3186,21.3452,21.2656,21.2833,676687.0
2020-07-16 11:00:00,24.07,24.22,24.07,24.16,954852.0,21.2833,21.4159,21.2833,21.3628,954852.0
2020-07-16 11:05:00,24.16,24.19,24.1,24.11,639467.0,21.3628,21.3894,21.3098,21.3186,639467.0
2020-07-16 11:10:00,24.11,24.2,24.07,24.18,835517.0,21.3186,21.3982,21.2833,21.3805,835517.0
2020-07-16 11:15:00,24.18,24.18,24.09,24.11,584414.0,21.3805,21.3805,21.3009,21.3186,584414.0
2020-07-16 11:20:00,24.11,24.14,24.06,24.06,562320.0,21.3186,21.3452,21.2744,21.2744,562320.0
2020-07-16 11:25:00,24.07,24.14,24.0,24.08,970889.0,21.2833,21.3452,21.2214,21.2921,970889.0
2020-07-16 11:30:00,24.08,24.09,24.02,24.06,1085010.0,21.2921,21.3009,21.239,21.2744,1085010.0
2020-07-16 11:35:00,24.06,24.06,23.97,24.01,860949.0,21.2744,21.2744,21.1948,21.2302,860949.0
2020-07-16 11:40:00,24.02,24.03,24.0,24.01,374386.0,21.239,21.2479,21.2214,21.2302,374386.0
2020-07-16 11:45:00,24.02,24.09,23.99,24.05,456306.0,21.239,21.3009,21.2125,21.2656,456306.0
2020-07-16 11:50:00,24.05,24.06,24.0,24.01,331231.0,21.2656,21.2744,21.2214,21.2302,331231.0
2020-07-16 11:55:00,24.01,24.05,24.0,24.02,350981.0,21.2302,21.2656,21.2214,21.239,350981.0
2020-07-16 12:00:00,24.01,24.02,23.93,23.98,879768.0,21.2302,21.239,21.1595,21.2037,879768.0
2020-07-16 12:05:00,23.98,24.06,23.98,24.06,580516.0,21.2037,21.2744,21.2037,21.2744,580516.0
2020-07-16 12:10:00,24.05,24.06,23.99,24.0,642070.0,21.2656,21.2744,21.2125,21.2214,642070.0
2020-07-16 12:15:00,24.0,24.03,23.99,24.01,703265.0,21.2214,21.2479,21.2125,21.2302,703265.0
2020-07-16 12:20:00,24.0,24.03,23.99,24.02,221613.0,21.2214,21.2479,21.2125,21.239,221613.0
2020-07-16 12:25:00,24.02,24.03,24.0,24.01,197075.0,21.239,21.2479,21.2214,21.2302,197075.0
2020-07-16 12:30:00,24.01,24.02,23.99,24.01,554350.0,21.2302,21.239,21.2125,21.2302,554350.0
2020-07-16 12:35:00,24.0,24.02,23.99,24.0,366095.0,21.2214,21.239,21.2125,21.2214,366095.0
2020-07-16 12:40:00,24.0,24.01,23.98,24.0,531743.0,21.2214,21.2302,21.2037,21.2214,531743.0
2020-07-16 12:45:00,23.99,24.04,23.98,24.01,367314.0,21.2125,21.2567,21.2037,21.2302,367314.0
2020-07-16 12:50:00,24.01,24.02,23.99,24.01,365609.0,21.2302,21.239,21.2125,21.2302,365609.0
2020-07-16 12:55:00,24.02,24.02,23.99,23.99,649791.0,21.239,21.239,21.2125,21.2125,649791.0
2020-07-16 13:00:00,23.99,24.01,23.99,24.0,388795.0,21.2125,21.2302,21.2125,21.2214,388795.0
2020-07-16 13:05:00,24.0,24.03,23.99,24.02,458526.0,21.2214,21.2479,21.2125,21.239,458526.0
2020-07-16 13:10:00,24.01,24.04,23.98,24.0,355065.0,21.2302,21.2567,21.2037,21.2214,355065.0
2020-07-16 13:15:00,24.0,24.02,23.99,24.01,213056.0,21.2214,21.239,21.2125,21.2302,213056.0
2020-07-16 13:20:00,24.01,24.02,23.9,23.93,874936.0,21.2302,21.239,21.1329,21.1595,874936.0
2020-07-16 13:25:00,23.92,23.95,23.92,23.93,456532.0,21.1506,21.1772,21.1506,21.1595,456532.0
2020-07-16 13:30:00,23.92,23.93,23.86,23.87,683285.0,21.1506,21.1595,21.0976,21.1064,683285.0
2020-07-16 13:35:00,23.86,23.91,23.85,23.9,870396.0,21.0976,21.1418,21.0887,21.1329,870396.0
2020-07-16 13:40:00,23.9,23.92,23.89,23.89,608830.0,21.1329,21.1506,21.1241,21.1241,608830.0
2020-07-16 13:45:00,23.9,23.93,23.89,23.91,444128.0,21.1329,21.1595,21.1241,21.1418,444128.0
2020-07-16 13:50:00,23.91,23.94,23.89,23.9,563858.0,21.1418,21.1683,21.1241,21.1329,563858.0
2020-07-16 13:55:00,23.91,23.92,23.89,23.9,452115.0,21.1418,21.1506,21.1241,21.1329,452115.0
2020-07-16 14:00:00,23.9,23.91,23.89,23.89,231212.0,21.1329,21.1418,21.1241,21.1241,231212.0
2020-07-16 14:05:00,23.89,23.94,23.89,23.92,385352.0,21.1241,21.1683,21.1241,21.1506,385352.0
2020-07-16 14:10:00,23.91,23.92,23.89,23.91,286713.0,21.1418,21.1506,21.1241,21.1418,286713.0
2020-07-16 14:15:00,23.91,23.92,23.87,23.87,344696.0,21.1418,21.1506,21.1064,21.1064,344696.0
2020-07-16 14:20:00,23.87,23.91,23.87,23.9,314189.0,21.1064,21.1418,21.1064,21.1329,314189.0
2020-07-16 14:25:00,23.9,23.91,23.85,23.86,377099.0,21.1329,21.1418,21.0887,21.0976,377099.0
2020-07-16 14:30:00,23.86,23.92,23.85,23.91,825027.0,21.0976,21.1506,21.0887,21.1418,825027.0
2020-07-16 14:35:00,23.91,23.92,23.84,23.86,483626.0,21.1418,21.1506,21.0799,21.0976,483626.0
2020-07-16 14:40:00,23.86,23.92,23.86,23.86,600825.0,21.0976,21.1506,21.0976,21.0976,600825.0
2020-07-16 14:45:00,23.87,23.89,23.72,23.73,1064606.0,21.1064,21.1241,20.9738,20.9826,1064606.0
2020-07-16 14:50:00,23.73,23.73,23.61,23.65,1351519.0,20.9826,20.9826,20.8765,20.9119,1351519.0
2020-07-16 14:55:00,23.64,23.7,23.64,23.7,654374.0,20.903,20.9561,20.903,20.9561,654374.0
2020-07-16 15:00:00,23.7,23.74,23.69,23.73,670363.0,20.9561,20.9915,20.9473,20.9826,670363.0
2020-07-16 15:05:00,23.73,23.76,23.72,23.74,412313.0,20.9826,21.0092,20.9738,20.9915,412313.0
2020-07-16 15:10:00,23.74,23.75,23.71,23.73,350334.0,20.9915,21.0003,20.9649,20.9826,350334.0
2020-07-16 15:15:00,23.73,23.84,23.73,23.82,545346.0,20.9826,21.0799,20.9826,21.0622,545346.0
2020-07-16 15:20:00,23.82,23.87,23.81,23.87,454197.0,21.0622,21.1064,21.0534,21.1064,454197.0
2020-07-16 15:25:00,23.87,23.93,23.86,23.92,983632.0,21.1064,21.1595,21.0976,21.1506,983632.0
2020-07-16 15:30:00,23.91,23.92,23.84,23.89,745311.0,21.1418,21.1506,21.0799,21.1241,745311.0
2020-07-16 15:35:00,23.89,23.97,23.89,23.96,805779.0,21.1241,21.1948,21.1241,21.186,805779.0
2020-07-16 15:40:00,23.95,23.96,23.89,23.89,798371.0,21.1772,21.186,21.1241,21.1241,798371.0
2020-07-16 15:45:00,23.9,23.95,23.83,23.84,1022753.0,21.1329,21.1772,21.071,21.0799,1022753.0
2020-07-16 15:50:00,23.84,23.9,23.82,23.89,1072336.0,21.0799,21.1329,21.0622,21.1241,1072336.0
2020-07-16 15:55:00,23.89,23.94,23.86,23.93,2614503.0,21.1241,21.1683,21.0976,21.1595,2614503.0
2020-07-17 09:30:00,23.88,23.98,23.81,23.86,3245507.0,21.1153,21.2037,21.0534,21.0976,3245507.0
2020-07-17 09:35:00,23.86,23.92,23.72,23.73,1186142.0,21.0976,21.1506,20.9738,20.9826,1186142.0
2020-07-17 09:40:00,23.72,23.87,23.72,23.86,997630.0,20.9738,21.1064,20.9738,21.0976,997630.0
2020-07-17 09:45:00,23.86,23.93,23.84,23.88,781892.0,21.0976,21.1595,21.0799,21.1153,781892.0
2020-07-17 09:50:00,23.87,23.9,23.8,23.82,929382.0,21.1064,21.1329,21.0445,21.0622,929382.0
2020-07-17 09:55:00,23.82,23.82,23.73,23.76,1113587.0,21.0622,21.0622,20.9826,21.0092,1113587.0
2020-07-17 10:00:00,23.76,23.78,23.66,23.68,1508860.0,21.0092,21.0268,20.9207,20.9384,1508860.0
2020-07-17 10:05:00,23.67,23.68,23.54,23.57,1486674.0,20.9296,20.9384,20.8146,20.8411,1486674.0
2020-07-17 10:10:00,23.57,23.57,23.46,23.46,2433106.0,20.8411,20.8411,20.7439,20.7439,2433106.0
2020-07-17 10:15:00,23.46,23.55,23.45,23.55,1738426.0,20.7439,20.8235,20.735,20.8235,1738426.0
2020-07-17 10:20:00,23.55,23.58,23.49,23.5,1418391.0,20.8235,20.85,20.7704,20.7793,1418391.0
2020-07-17 10:25:00,23.5,23.51,23.47,23.47,991362.0,20.7793,20.7881,20.7527,20.7527,991362.0
2020-07-17 10:30:00,23.47,23.48,23.36,23.39,1143120.0,20.7527,20.7616,20.6555,20.682,1143120.0
2020-07-17 10:35:00,23.39,23.44,23.38,23.42,840087.0,20.682,20.7262,20.6731,20.7085,840087.0
2020-07-17 10:40:00,23.42,23.42,23.34,23.34,909561.0,20.7085,20.7085,20.6378,20.6378,909561.0
2020-07-17 10:45:00,23.34,23.42,23.34,23.42,731679.0,20.6378,20.7085,20.6378,20.7085,731679.0
2020-07-17 10:50:00,23.41,23.44,23.37,23.43,959798.0,20.6997,20.7262,20.6643,20.7174,959798.0
2020-07-17 10:55:00,23.44,23.47,23.42,23.46,970063.0,20.7262,20.7527,20.7085,20.7439,970063.0
2020-07-17 11:00:00,23.46,23.53,23.46,23.49,853858.0,20.7439,20.8058,20.7439,20.7704,853858.0
2020-07-17 11:05:00,23.5,23.52,23.42,23.44,565603.0,20.7793,20.7969,20.7085,20.7262,565603.0
2020-07-17 11:10:00,23.44,23.5,23.43,23.49,641007.0,20.7262,20.7793,20.7174,20.7704,641007.0
2020-07-17 11:15:00,23.48,23.53,23.46,23.46,684333.0,20.7616,20.8058,20.7439,20.7439,684333.0
2020-07-17 11:20:00,23.46,23.48,23.42,23.42,551711.0,20.7439,20.7616,20.7085,20.7085,551711.0
2020-07-17 11:25:00,23.42,23.46,23.38,23.39,1478965.0,20.7085,20.7439,20.6731,20.682,1478965.0
2020-07-17 11:30:00,23.39,23.43,23.38,23.41,703963.0,20.682,20.7174,20.6731,20.6997,703963.0
2020-07-17 11:35:00,23.41,23.44,23.4,23.43,369558.0,20.6997,20.7262,20.6908,20.7174,369558.0
2020-07-17 11:40:00,23.43,23.45,23.41,23.45,338791.0,20.7174,20.735,20.6997,20.735,338791.0
2020-07-17 11:45:00,23.45,23.47,23.41,23.42,304767.0,20.735,20.7527,20.6997,20.7085,304767.0
2020-07-17 11:50:00,23.41,23.43,23.4,23.41,288751.0,20.6997,20.7174,20.6908,20.6997,288751.0
2020-07-17 11:55:00,23.41,23.43,23.4,23.41,330270.0,20.6997,20.7174,20.6908,20.6997,330270.0
2020-07-17 12:00:00,23.41,23.42,23.39,23.42,376725.0,20.6997,20.7085,20.682,20.7085,376725.0
2020-07-17 12:05:00,23.42,23.45,23.4,23.42,407747.0,20.7085,20.735,20.6908,20.7085,407747.0
2020-07-17 12:10:00,23.43,23.43,23.37,23.38,494440.0,20.7174,20.7174,20.6643,20.6731,494440.0
2020-07-17 12:15:00,23.38,23.41,23.37,23.39,369948.0,20.6731,20.6997,20.6643,20.682,369948.0
2020-07-17 12:20:00,23.38,23.41,23.38,23.4,377497.0,20.6731,20.6997,20.6731,20.6908,377497.0
2020-07-17 12:25:00,23.4,23.41,23.37,23.38,332940.0,20.6908,20.6997,20.6643,20.6731,332940.0
2020-07-17 12:30:00,23.38,23.39,23.37,23.38,331796.0,20.6731,20.682,20.6643,20.6731,331796.0
2020-07-17 12:35:00,23.39,23.39,23.35,23.36,430430.0,20.682,20.682,20.6466,20.6555,430430.0
2020-07-17 12:40:00,23.36,23.38,23.35,23.36,556280.0,20.6555,20.6731,20.6466,20.6555,556280.0
2020-07-17 12:45:00,23.36,23.39,23.36,23.37,329336.0,20.6555,20.682,20.6555,20.6643,329336.0
2020-07-17 12:50:00,23.38,23.39,23.36,23.38,251291.0,20.6731,20.682,20.6555,20.6731,251291.0
2020-07-17 12:55:00,23.37,23.38,23.35,23.36,419219.0,20.6643,20.6731,20.6466,20.6555,419219.0
2020-07-17 13:00:00,23.36,23.37,23.35,23.36,341140.0,20.6555,20.6643,20.6466,20.6555,341140.0
2020-07-17 13:05:00,23.36,23.38,23.35,23.38,373508.0,20.6555,20.6731,20.6466,20.6731,373508.0
2020-07-17 13:10:00,23.37,23.42,23.37,23.41,472601.0,20.6643,20.7085,20.6643,20.6997,472601.0
2020-07-17 13:15:00,23.41,23.43,23.37,23.4,625256.0,20.6997,20.7174,20.6643,20.6908,625256.0
2020-07-17 13:20:00,23.41,23.43,23.39,23.42,294627.0,20.6997,20.7174,20.682,20.7085,294627.0
2020-07-17 13:25:00,23.42,23.43,23.39,23.39,240956.0,20.7085,20.7174,20.682,20.682,240956.0
2020-07-17 13:30:00,23.39,23.41,23.37,23.37,324640.0,20.682,20.6997,20.6643,20.6643,324640.0
2020-07-17 13:35:00,23.37,23.38,23.36,23.36,214149.0,20.6643,20.6731,20.6555,20.6555,214149.0
2020-07-17 13:40:00,23.36,23.37,23.35,23.37,400545.0,20.6555,20.6643,20.6466,20.6643,400545.0
2020-07-17 13:45:00,23.37,23.37,23.35,23.35,262791.0,20.6643,20.6643,20.6466,20.6466,262791.0
2020-07-17 13:50:00,23.36,23.36,23.3,23.33,676083.0,20.6555,20.6555,20.6024,20.6289,676083.0
2020-07-17 13:55:00,23.33,23.33,23.3,23.3,389142.0,20.6289,20.6289,20.6024,20.6024,389142.0
2020-07-17 14:00:00,23.3,23.31,23.3,23.3,276552.0,20.6024,20.6113,20.6024,20.6024,276552.0
2020-07-17 14:05:00,23.3,23.31,23.28,23.3,711516.0,20.6024,20.6113,20.5847,20.6024,711516.0
2020-07-17 14:10:00,23.29,23.32,23.29,23.3,446005.0,20.5936,20.6201,20.5936,20.6024,446005.0
2020-07-17 14:15:00,23.3,23.36,23.29,23.36,475892.0,20.6024,20.6555,20.5936,20.6555,475892.0
2020-07-17 14:20:00,23.35,23.36,23.31,23.32,531267.0,20.6466,20.6555,20.6113,20.6201,531267.0
2020-07-17 14:25:00,23.32,23.34,23.31,23.33,268656.0,20.6201,20.6378,20.6113,20.6289,268656.0
2020-07-17 14:30:00,23.34,23.34,23.3,23.31,355503.0,20.6378,20.6378,20.6024,20.6113,355503.0
2020-07-17 14:35:00,23.31,23.32,23.27,23.29,436267.0,20.6113,20.6201,20.5759,20.5936,436267.0
2020-07-17 14:40:00,23.29,23.31,23.28,23.29,396416.0,20.5936,20.6113,20.5847,20.5936,396416.0
2020-07-17 14:45:00,23.29,23.29,23.26,23.26,475929.0,20.5936,20.5936,20.567,20.567,475929.0
2020-07-17 14:50:00,23.27,23.29,23.25,23.26,498756.0,20.5759,20.5936,20.5582,20.567,498756.0
2020-07-17 14:55:00,23.26,23.28,23.25,23.28,424672.0,20.567,20.5847,20.5582,20.5847,424672.0
2020-07-17 15:00:00,23.28,23.31,23.27,23.3,368544.0,20.5847,20.6113,20.5759,20.6024,368544.0
2020-07-17 15:05:00,23.29,23.33,23.28,23.29,476466.0,20.5936,20.6289,20.5847,20.5936,476466.0
2020-07-17 15:10:00,23.29,23.3,23.25,23.26,466678.0,20.5936,20.6024,20.5582,20.567,466678.0
2020-07-17 15:15:00,23.26,23.29,23.25,23.27,805167.0,20.567,20.5936,20.5582,20.5759,805167.0
2020-07-17 15:20:00,23.27,23.31,23.26,23.29,658965.0,20.5759,20.6113,20.567,20.5936,658965.0
2020-07-17 15:25:00,23.29,23.31,23.28,23.31,556206.0,20.5936,20.6113,20.5847,20.6113,556206.0
2020-07-17 15:30:00,23.31,23.32,23.29,23.29,672965.0,20.6113,20.6201,20.5936,20.5936,672965.0
2020-07-17 15:35:00,23.3,23.3,23.25,23.27,849651.0,20.6024,20.6024,20.5582,20.5759,849651.0
2020-07-17 15:40:00,23.27,23.31,23.25,23.29,1070414.0,20.5759,20.6113,20.5582,20.5936,1070414.0
2020-07-17 15:45:00,23.28,23.29,23.25,23.28,1562086.0,20.5847,20.5936,20.5582,20.5847,1562086.0
2020-07-17 15:50:00,23.28,23.29,23.25,23.26,2628514.0,20.5847,20.5936,20.5582,20.567,2628514.0
2020-07-17 15:55:00,23.26,23.27,23.2,23.21,3827444.0,20.567,20.5759,20.514,20.5228,3827444.0
2020-07-20 09:30:00,23.19,23.47,23.11,23.44,3065756.0,20.5051,20.7527,20.4344,20.7262,3065756.0
2020-07-20 09:35:00,23.44,23.5,23.31,23.47,1989527.0,20.7262,20.7793,20.6113,20.7527,1989527.0
2020-07-20 09:40:00,23.46,23.59,23.42,23.45,2191935.0,20.7439,20.8588,20.7085,20.735,2191935.0
2020-07-20 09:45:00,23.45,23.53,23.39,23.4,1471737.0,20.735,20.8058,20.682,20.6908,1471737.0
2020-07-20 09:50:00,23.4,23.43,23.3,23.3,1273647.0,20.6908,20.7174,20.6024,20.6024,1273647.0
2020-07-20 09:55:00,23.3,23.39,23.22,23.35,1264189.0,20.6024,20.682,20.5317,20.6466,1264189.0
2020-07-20 10:00:00,23.35,23.35,23.27,23.3,878873.0,20.6466,20.6466,20.5759,20.6024,878873.0
2020-07-20 10:05:00,23.3,23.43,23.3,23.39,1200871.0,20.6024,20.7174,20.6024,20.682,1200871.0
2020-07-20 10:10:00,23.39,23.44,23.37,23.42,1219904.0,20.682,20.7262,20.6643,20.7085,1219904.0
2020-07-20 10:15:00,23.41,23.46,23.36,23.46,1404807.0,20.6997,20.7439,20.6555,20.7439,1404807.0
2020-07-20 10:20:00,23.46,23.5,23.42,23.45,1078240.0,20.7439,20.7793,20.7085,20.735,1078240.0
2020-07-20 10:25:00,23.45,23.53,23.44,23.52,1038901.0,20.735,20.8058,20.7262,20.7969,1038901.0
2020-07-20 10:30:00,23.52,23.54,23.48,23.51,830410.0,20.7969,20.8146,20.7616,20.7881,830410.0
2020-07-20 10:35:00,23.51,23.55,23.46,23.47,900253.0,20.7881,20.8235,20.7439,20.7527,900253.0
2020-07-20 10:40:00,23.48,23.54,23.45,23.54,689642.0,20.7616,20.8146,20.735,20.8146,689642.0
2020-07-20 10:45:00,23.53,23.54,23.48,23.5,641594.0,20.8058,20.8146,20.7616,20.7793,641594.0
2020-07-20 10:50:00,23.51,23.51,23.47,23.5,609603.0,20.7881,20.7881,20.7527,20.7793,609603.0
2020-07-20 10:55:00,23.5,23.51,23.47,23.48,579761.0,20.7793,20.7881,20.7527,20.7616,579761.0
2020-07-20 11:00:00,23.48,23.52,23.47,23.51,547688.0,20.7616,20.7969,20.7527,20.7881,547688.0
2020-07-20 11:05:00,23.51,23.52,23.47,23.52,579137.0,20.7881,20.7969,20.7527,20.7969,579137.0
2020-07-20 11:10:00,23.51,23.53,23.43,23.44,488953.0,20.7881,20.8058,20.7174,20.7262,488953.0
2020-07-20 11:15:00,23.44,23.5,23.42,23.5,388911.0,20.7262,20.7793,20.7085,20.7793,388911.0
2020-07-20 11:20:00,23.5,23.54,23.46,23.48,524374.0,20.7793,20.8146,20.7439,20.7616,524374.0
2020-07-20 11:25:00,23.48,23.52,23.47,23.48,355888.0,20.7616,20.7969,20.7527,20.7616,355888.0
2020-07-20 11:30:00,23.49,23.53,23.47,23.53,409978.0,20.7704,20.8058,20.7527,20.8058,409978.0
2020-07-20 11:35:00,23.53,23.53,23.48,23.51,423354.0,20.8058,20.8058,20.7616,20.7881,423354.0
2020-07-20 11:40:00,23.51,23.52,23.49,23.5,329827.0,20.7881,20.7969,20.7704,20.7793,329827.0
2020-07-20 11:45:00,23.49,23.5,23.46,23.5,321444.0,20.7704,20.7793,20.7439,20.7793,321444.0
2020-07-20 11:50:00,23.49,23.51,23.48,23.49,335931.0,20.7704,20.7881,20.7616,20.7704,335931.0
2020-07-20 11:55:00,23.5,23.52,23.47,23.48,486490.0,20.7793,20.7969,20.7527,20.7616,486490.0
2020-07-20 12:00:00,23.48,23.49,23.44,23.46,712508.0,20.7616,20.7704,20.7262,20.7439,712508.0
2020-07-20 12:05:00,23.46,23.5,23.45,23.5,615443.0,20.7439,20.7793,20.735,20.7793,615443.0
2020-07-20 12:10:00,23.5,23.52,23.48,23.5,425446.0,20.7793,20.7969,20.7616,20.7793,425446.0
2020-07-20 12:15:00,23.51,23.52,23.49,23.51,294476.0,20.7881,20.7969,20.7704,20.7881,294476.0
2020-07-20 12:20:00,23.52,23.53,23.49,23.52,463180.0,20.7969,20.8058,20.7704,20.7969,463180.0
2020-07-20 12:25:00,23.52,23.53,23.51,23.52,379659.0,20.7969,20.8058,20.7881,20.7969,379659.0
2020-07-20 12:30:00,23.52,23.55,23.51,23.55,685366.0,20.7969,20.8235,20.7881,20.8235,685366.0
2020-07-20 12:35:00,23.55,23.6,23.54,23.58,816602.0,20.8235,20.8677,20.8146,20.85,816602.0
2020-07-20 12:40:00,23.57,23.58,23.52,23.53,193083.0,20.8411,20.85,20.7969,20.8058,193083.0
2020-07-20 12:45:00,23.53,23.57,23.52,23.57,356136.0,20.8058,20.8411,20.7969,20.8411,356136.0
2020-07-20 12:50:00,23.56,23.57,23.53,23.54,241929.0,20.8323,20.8411,20.8058,20.8146,241929.0
2020-07-20 12:55:00,23.54,23.56,23.5,23.55,472290.0,20.8146,20.8323,20.7793,20.8235,472290.0
2020-07-20 13:00:00,23.55,23.55,23.53,23.55,222259.0,20.8235,20.8235,20.8058,20.8235,222259.0
2020-07-20 13:05:00,23.55,23.55,23.52,23.55,299553.0,20.8235,20.8235,20.7969,20.8235,299553.0
2020-07-20 13:10:00,23.55,23.58,23.54,23.55,365634.0,20.8235,20.85,20.8146,20.8235,365634.0
2020-07-20 13:15:00,23.55,23.58,23.55,23.58,265992.0,20.8235,20.85,20.8235,20.85,265992.0
2020-07-20 13:20:00,23.58,23.59,23.57,23.58,316530.0,20.85,20.8588,20.8411,20.85,316530.0
2020-07-20 13:25:00,23.58,23.58,23.56,23.57,277339.0,20.85,20.85,20.8323,20.8411,277339.0
2020-07-20 13:30:00,23.57,23.61,23.56,23.61,647933.0,20.8411,20.8765,20.8323,20.8765,647933.0
2020-07-20 13:35:00,23.6,23.67,23.6,23.65,759336.0,20.8677,20.9296,20.8677,20.9119,759336.0
2020-07-20 13:40:00,23.65,23.7,23.64,23.69,500953.0,20.9119,20.9561,20.903,20.9473,500953.0
2020-07-20 13:45:00,23.69,23.7,23.64,23.66,372357.0,20.9473,20.9561,20.903,20.9207,372357.0
2020-07-20 13:50:00,23.66,23.69,23.65,23.69,350749.0,20.9207,20.9473,20.9119,20.9473,350749.0
2020-07-20 13:55:00,23.69,23.69,23.65,23.66,325252.0,20.9473,20.9473,20.9119,20.9207,325252.0
2020-07-20 14:00:00,23.66,23.66,23.6,23.63,294274.0,20.9207,20.9207,20.8677,20.8942,294274.0
2020-07-20 14:05:00,23.63,23.65,23.62,23.64,287218.0,20.8942,20.9119,20.8854,20.903,287218.0
2020-07-20 14:10:00,23.65,23.65,23.6,23.62,320298.0,20.9119,20.9119,20.8677,20.8854,320298.0
2020-07-20 14:15:00,23.62,23.62,23.55,23.55,321267.0,20.8854,20.8854,20.8235,20.8235,321267.0
2020-07-20 14:20:00,23.56,23.59,23.55,23.57,500586.0,20.8323,20.8588,20.8235,20.8411,500586.0
2020-07-20 14:25:00,23.58,23.61,23.57,23.58,458659.0,20.85,20.8765,20.8411,20.85,458659.0
2020-07-20 14:30:00,23.58,23.59,23.55,23.56,204316.0,20.85,20.8588,20.8235,20.8323,204316.0
2020-07-20 14:35:00,23.57,23.58,23.54,23.55,332475.0,20.8411,20.85,20.8146,20.8235,332475.0
2020-07-20 14:40:00,23.55,23.56,23.53,23.54,248817.0,20.8235,20.8323,20.8058,20.8146,248817.0
2020-07-20 14:45:00,23.53,23.57,23.53,23.56,307521.0,20.8058,20.8411,20.8058,20.8323,307521.0
2020-07-20 14:50:00,23.57,23.58,23.55,23.55,360744.0,20.8411,20.85,20.8235,20.8235,360744.0
2020-07-20 14:55:00,23.56,23.56,23.52,23.54,477920.0,20.8323,20.8323,20.7969,20.8146,477920.0
2020-07-20 15:00:00,23.54,23.56,23.51,23.52,627430.0,20.8146,20.8323,20.7881,20.7969,627430.0
2020-07-20 15:05:00,23.52,23.56,23.51,23.53,399511.0,20.7969,20.8323,20.7881,20.8058,399511.0
2020-07-20 15:10:00,23.52,23.54,23.51,23.52,433038.0,20.7969,20.8146,20.7881,20.7969,433038.0
2020-07-20 15:15:00,23.51,23.57,23.51,23.57,499271.0,20.7881,20.8411,20.7881,20.8411,499271.0
2020-07-20 15:20:00,23.57,23.58,23.56,23.58,379304.0,20.8411,20.85,20.8323,20.85,379304.0
2020-07-20 15:25:00,23.58,23.61,23.57,23.6,451860.0,20.85,20.8765,20.8411,20.8677,451860.0
2020-07-20 15:30:00,23.6,23.65,23.58,23.64,806115.0,20.8677,20.9119,20.85,20.903,806115.0
2020-07-20 15:35:00,23.64,23.64,23.62,23.63,732299.0,20.903,20.903,20.8854,20.8942,732299.0
2020-07-20 15:40:00,23.64,23.64,23.61,23.63,651329.0,20.903,20.903,20.8765,20.8942,651329.0
2020-07-20 15:45:00,23.63,23.65,23.61,23.64,1269946.0,20.8942,20.9119,20.8765,20.903,1269946.0
2020-07-20 15:50:00,23.63,23.64,23.59,23.61,1847247.0,20.8942,20.903,20.8588,20.8765,1847247.0
2020-07-20 15:55:00,23.61,23.62,23.53,23.59,3828491.0,20.8765,20.8854,20.8058,20.8588,3828491.0
2020-07-21 09:30:00,23.71,23.9,23.69,23.85,2432248.0,20.9649,21.1329,20.9473,21.0887,2432248.0
2020-07-21 09:35:00,23.85,24.05,23.79,24.04,2838473.0,21.0887,21.2656,21.0357,21.2567,2838473.0
2020-07-21 09:40:00,24.04,24.08,23.98,24.05,2077372.0,21.2567,21.2921,21.2037,21.2656,2077372.0
2020-07-21 09:45:00,24.05,24.08,23.98,24.02,1687809.0,21.2656,21.2921,21.2037,21.239,1687809.0
2020-07-21 09:50:00,24.02,24.05,23.98,24.01,1383769.0,21.239,21.2656,21.2037,21.2302,1383769.0
2020-07-21 09:55:00,24.0,24.01,23.92,23.97,880336.0,21.2214,21.2302,21.1506,21.1948,880336.0
2020-07-21 10:00:00,23.97,24.0,23.9,23.91,991054.0,21.1948,21.2214,21.1329,21.1418,991054.0
2020-07-21 10:05:00,23.91,24.0,23.9,23.95,921421.0,21.1418,21.2214,21.1329,21.1772,921421.0
2020-07-21 10:10:00,23.95,24.0,23.92,23.94,766013.0,21.1772,21.2214,21.1506,21.1683,766013.0
2020-07-21 10:15:00,23.94,23.97,23.89,23.92,1121755.0,21.1683,21.1948,21.1241,21.1506,1121755.0
2020-07-21 10:20:00,23.92,23.94,23.87,23.89,682573.0,21.1506,21.1683,21.1064,21.1241,682573.0
2020-07-21 10:25:00,23.89,23.92,23.84,23.86,513143.0,21.1241,21.1506,21.0799,21.0976,513143.0
2020-07-21 10:30:00,23.87,23.87,23.8,23.84,991328.0,21.1064,21.1064,21.0445,21.0799,991328.0
2020-07-21 10:35:00,23.83,23.93,23.8,23.93,1251124.0,21.071,21.1595,21.0445,21.1595,1251124.0
2020-07-21 10:40:00,23.92,23.96,23.89,23.9,521855.0,21.1506,21.186,21.1241,21.1329,521855.0
2020-07-21 10:45:00,23.89,24.03,23.89,24.02,1101913.0,21.1241,21.2479,21.1241,21.239,1101913.0
2020-07-21 10:50:00,24.02,24.03,23.97,24.01,487633.0,21.239,21.2479,21.1948,21.2302,487633.0
2020-07-21 10:55:00,24.01,24.03,23.98,24.03,650457.0,21.2302,21.2479,21.2037,21.2479,650457.0
2020-07-21 11:00:00,24.02,24.08,24.01,24.08,883866.0,21.239,21.2921,21.2302,21.2921,883866.0
2020-07-21 11:05:00,24.08,24.1,24.05,24.08,567957.0,21.2921,21.3098,21.2656,21.2921,567957.0
2020-07-21 11:10:00,24.08,24.2,24.05,24.18,1156771.0,21.2921,21.3982,21.2656,21.3805,1156771.0
2020-07-21 11:15:00,24.19,24.34,24.18,24.29,1675644.0,21.3894,21.522,21.3805,21.4778,1675644.0
2020-07-21 11:20:00,24.29,24.31,24.25,24.29,837686.0,21.4778,21.4955,21.4424,21.4778,837686.0
2020-07-21 11:25:00,24.29,24.34,24.25,24.3,858721.0,21.4778,21.522,21.4424,21.4866,858721.0
2020-07-21 11:30:00,24.29,24.32,24.24,24.3,952155.0,21.4778,21.5043,21.4336,21.4866,952155.0
2020-07-21 11:35:00,24.3,24.38,24.29,24.36,767897.0,21.4866,21.5574,21.4778,21.5397,767897.0
2020-07-21 11:40:00,24.37,24.38,24.3,24.37,489548.0,21.5485,21.5574,21.4866,21.5485,489548.0
2020-07-21 11:45:00,24.37,24.38,24.31,24.32,730273.0,21.5485,21.5574,21.4955,21.5043,730273.0
2020-07-21 11:50:00,24.33,24.43,24.31,24.42,708905.0,21.5132,21.6016,21.4955,21.5927,708905.0
2020-07-21 11:55:00,24.42,24.43,24.36,24.42,641163.0,21.5927,21.6016,21.5397,21.5927,641163.0
2020-07-21 12:00:00,24.43,24.48,24.39,24.4,1070081.0,21.6016,21.6458,21.5662,21.5751,1070081.0
2020-07-21 12:05:00,24.39,24.4,24.29,24.3,624707.0,21.5662,21.5751,21.4778,21.4866,624707.0
2020-07-21 12:10:00,24.31,24.31,24.24,24.27,632908.0,21.4955,21.4955,21.4336,21.4601,632908.0
2020-07-21 12:15:00,24.27,24.32,24.25,24.3,603167.0,21.4601,21.5043,21.4424,21.4866,603167.0
2020-07-21 12:20:00,24.29,24.31,24.26,24.27,741640.0,21.4778,21.4955,21.4513,21.4601,741640.0
2020-07-21 12:25:00,24.27,24.3,24.25,24.3,389359.0,21.4601,21.4866,21.4424,21.4866,389359.0
2020-07-21 12:30:00,24.29,24.33,24.28,24.31,482183.0,21.4778,21.5132,21.4689,21.4955,482183.0
2020-07-21 12:35:00,24.31,24.32,24.26,24.31,1134719.0,21.4955,21.5043,21.4513,21.4955,1134719.0
2020-07-21 12:40:00,24.31,24.38,24.29,24.36,434200.0,21.4955,21.5574,21.4778,21.5397,434200.0
2020-07-21 12:45:00,24.36,24.36,24.3,24.32,237804.0,21.5397,21.5397,21.4866,21.5043,237804.0
2020-07-21 12:50:00,24.32,24.37,24.3,24.36,389213.0,21.5043,21.5485,21.4866,21.5397,389213.0
2020-07-21 12:55:00,24.37,24.39,24.34,24.38,629258.0,21.5485,21.5662,21.522,21.5574,629258.0
2020-07-21 13:00:00,24.38,24.4,24.37,24.39,417768.0,21.5574,21.5751,21.5485,21.5662,417768.0
2020-07-21 13:05:00,24.39,24.44,24.38,24.43,658104.0,21.5662,21.6104,21.5574,21.6016,658104.0
2020-07-21 13:10:00,24.44,24.45,24.42,24.44,703886.0,21.6104,21.6193,21.5927,21.6104,703886.0
2020-07-21 13:15:00,24.44,24.45,24.42,24.44,584367.0,21.6104,21.6193,21.5927,21.6104,584367.0
2020-07-21 13:20:00,24.44,24.47,24.43,24.46,746499.0,21.6104,21.637,21.6016,21.6281,746499.0
2020-07-21 13:25:00,24.45,24.46,24.4,24.41,391830.0,21.6193,21.6281,21.5751,21.5839,391830.0
2020-07-21 13:30:00,24.41,24.41,24.37,24.39,286451.0,21.5839,21.5839,21.5485,21.5662,286451.0
2020-07-21 13:35:00,24.4,24.45,24.39,24.45,646493.0,21.5751,21.6193,21.5662,21.6193,646493.0
2020-07-21 13:40:00,24.45,24.48,24.44,24.46,507992.0,21.6193,21.6458,21.6104,21.6281,507992.0
2020-07-21 13:45:00,24.46,24.48,24.45,24.46,398060.0,21.6281,21.6458,21.6193,21.6281,398060.0
2020-07-21 13:50:00,24.46,24.48,24.45,24.46,523895.0,21.6281,21.6458,21.6193,21.6281,523895.0
2020-07-21 13:55:00,24.46,24.48,24.45,24.46,296797.0,21.6281,21.6458,21.6193,21.6281,296797.0
2020-07-21 14:00:00,24.47,24.48,24.46,24.46,458861.0,21.637,21.6458,21.6281,21.6281,458861.0
2020-07-21 14:05:00,24.46,24.48,24.45,24.46,692909.0,21.6281,21.6458,21.6193,21.6281,692909.0
2020-07-21 14:10:00,24.46,24.47,24.37,24.39,614422.0,21.6281,21.637,21.5485,21.5662,614422.0
2020-07-21 14:15:00,24.39,24.39,24.33,24.33,425243.0,21.5662,21.5662,21.5132,21.5132,425243.0
2020-07-21 14:20:00,24.34,24.35,24.31,24.34,325883.0,21.522,21.5308,21.4955,21.522,325883.0
2020-07-21 14:25:00,24.34,24.41,24.32,24.39,514785.0,21.522,21.5839,21.5043,21.5662,514785.0
2020-07-21 14:30:00,24.39,24.44,24.39,24.43,435023.0,21.5662,21.6104,21.5662,21.6016,435023.0
2020-07-21 14:35:00,24.42,24.44,24.41,24.43,382352.0,21.5927,21.6104,21.5839,21.6016,382352.0
2020-07-21 14:40:00,24.43,24.43,24.4,24.42,255283.0,21.6016,21.6016,21.5751,21.5927,255283.0
2020-07-21 14:45:00,24.43,24.43,24.39,24.42,272965.0,21.6016,21.6016,21.5662,21.5927,272965.0
2020-07-21 14:50:00,24.42,24.44,24.4,24.43,332216.0,21.5927,21.6104,21.5751,21.6016,332216.0
2020-07-21 14:55:00,24.43,24.45,24.4,24.45,333533.0,21.6016,21.6193,21.5751,21.6193,333533.0
2020-07-21 15:00:00,24.45,24.45,24.43,24.43,495838.0,21.6193,21.6193,21.6016,21.6016,495838.0
2020-07-21 15:05:00,24.43,24.44,24.4,24.44,524683.0,21.6016,21.6104,21.5751,21.6104,524683.0
2020-07-21 15:10:00,24.43,24.44,24.4,24.41,486027.0,21.6016,21.6104,21.5751,21.5839,486027.0
2020-07-21 15:15:00,24.42,24.44,24.39,24.41,637658.0,21.5927,21.6104,21.5662,21.5839,637658.0
2020-07-21 15:20:00,24.4,24.43,24.38,24.41,1178201.0,21.5751,21.6016,21.5574,21.5839,1178201.0
2020-07-21 15:25:00,24.41,24.42,24.39,24.41,675217.0,21.5839,21.5927,21.5662,21.5839,675217.0
2020-07-21 15:30:00,24.41,24.42,24.38,24.39,1017045.0,21.5839,21.5927,21.5574,21.5662,1017045.0
2020-07-21 15:35:00,24.39,24.42,24.37,24.4,756023.0,21.5662,21.5927,21.5485,21.5751,756023.0
2020-07-21 15:40:00,24.39,24.41,24.35,24.39,683306.0,21.5662,21.5839,21.5308,21.5662,683306.0
2020-07-21 15:45:00,24.39,24.44,24.39,24.4,995400.0,21.5662,21.6104,21.5662,21.5751,995400.0
2020-07-21 15:50:00,24.4,24.41,24.31,24.37,1433840.0,21.5751,21.5839,21.4955,21.5485,1433840.0
2020-07-21 15:55:00,24.37,24.45,24.35,24.43,3275647.0,21.5485,21.6193,21.5308,21.6016,3275647.0
2020-07-22 09:30:00,24.26,24.33,24.15,24.25,2312308.0,21.4513,21.5132,21.354,21.4424,2312308.0
2020-07-22 09:35:00,24.25,24.26,24.07,24.14,1235357.0,21.4424,21.4513,21.2833,21.3452,1235357.0
2020-07-22 09:40:00,24.14,24.25,24.13,24.23,884035.0,21.3452,21.4424,21.3363,21.4247,884035.0
2020-07-22 09:45:00,24.22,24.26,24.15,24.18,976984.0,21.4159,21.4513,21.354,21.3805,976984.0
2020-07-22 09:50:00,24.19,24.19,24.09,24.11,1082913.0,21.3894,21.3894,21.3009,21.3186,1082913.0
2020-07-22 09:55:00,24.12,24.12,24.03,24.05,680119.0,21.3275,21.3275,21.2479,21.2656,680119.0
2020-07-22 10:00:00,24.06,24.11,24.03,24.06,1119138.0,21.2744,21.3186,21.2479,21.2744,1119138.0
2020-07-22 10:05:00,24.06,24.12,24.04,24.1,1049860.0,21.2744,21.3275,21.2567,21.3098,1049860.0
2020-07-22 10:10:00,24.1,24.12,24.05,24.08,665006.0,21.3098,21.3275,21.2656,21.2921,665006.0
2020-07-22 10:15:00,24.07,24.09,23.96,24.03,909218.0,21.2833,21.3009,21.186,21.2479,909218.0
2020-07-22 10:20:00,24.03,24.06,24.01,24.04,698311.0,21.2479,21.2744,21.2302,21.2567,698311.0
2020-07-22 10:25:00,24.04,24.06,24.01,24.05,823948.0,21.2567,21.2744,21.2302,21.2656,823948.0
2020-07-22 10:30:00,24.04,24.15,24.04,24.12,788371.0,21.2567,21.354,21.2567,21.3275,788371.0
2020-07-22 10:35:00,24.12,24.16,24.1,24.12,577858.0,21.3275,21.3628,21.3098,21.3275,577858.0
2020-07-22 10:40:00,24.13,24.22,24.11,24.2,837548.0,21.3363,21.4159,21.3186,21.3982,837548.0
2020-07-22 10:45:00,24.19,24.31,24.19,24.22,885759.0,21.3894,21.4955,21.3894,21.4159,885759.0
2020-07-22 10:50:00,24.21,24.25,24.18,24.23,522727.0,21.4071,21.4424,21.3805,21.4247,522727.0
2020-07-22 10:55:00,24.23,24.27,24.2,24.27,365759.0,21.4247,21.4601,21.3982,21.4601,365759.0
2020-07-22 11:00:00,24.26,24.29,24.24,24.27,661484.0,21.4513,21.4778,21.4336,21.4601,661484.0
2020-07-22 11:05:00,24.27,24.3,24.24,24.25,396881.0,21.4601,21.4866,21.4336,21.4424,396881.0
2020-07-22 11:10:00,24.24,24.25,24.17,24.2,390613.0,21.4336,21.4424,21.3717,21.3982,390613.0
2020-07-22 11:15:00,24.2,24.25,24.16,24.18,360332.0,21.3982,21.4424,21.3628,21.3805,360332.0
2020-07-22 11:20:00,24.18,24.22,24.14,24.15,291310.0,21.3805,21.4159,21.3452,21.354,291310.0
2020-07-22 11:25:00,24.16,24.17,24.13,24.14,373471.0,21.3628,21.3717,21.3363,21.3452,373471.0
2020-07-22 11:30:00,24.15,24.15,24.08,24.12,523400.0,21.354,21.354,21.2921,21.3275,523400.0
2020-07-22 11:35:00,24.12,24.12,24.08,24.12,398701.0,21.3275,21.3275,21.2921,21.3275,398701.0
2020-07-22 11:40:00,24.12,24.12,24.07,24.08,328751.0,21.3275,21.3275,21.2833,21.2921,328751.0
2020-07-22 11:45:00,24.08,24.1,24.03,24.04,487142.0,21.2921,21.3098,21.2479,21.2567,487142.0
2020-07-22 11:50:00,24.05,24.07,24.04,24.05,246747.0,21.2656,21.2833,21.2567,21.2656,246747.0
2020-07-22 11:55:00,24.05,24.08,24.02,24.07,250424.0,21.2656,21.2921,21.239,21.2833,250424.0
2020-07-22 12:00:00,24.07,24.09,24.02,24.05,303928.0,21.2833,21.3009,21.239,21.2656,303928.0
2020-07-22 12:05:00,24.05,24.06,24.01,24.03,326628.0,21.2656,21.2744,21.2302,21.2479,326628.0
2020-07-22 12:10:00,24.03,24.08,24.02,24.07,360113.0,21.2479,21.2921,21.239,21.2833,360113.0
2020-07-22 12:15:00,24.07,24.09,24.03,24.04,248868.0,21.2833,21.3009,21.2479,21.2567,248868.0
2020-07-22 12:20:00,24.03,24.04,24.01,24.04,303680.0,21.2479,21.2567,21.2302,21.2567,303680.0
2020-07-22 12:25:00,24.04,24.09,24.02,24.08,581814.0,21.2567,21.3009,21.239,21.2921,581814.0
2020-07-22 12:30:00,24.07,24.12,24.07,24.1,496307.0,21.2833,21.3275,21.2833,21.3098,496307.0
2020-07-22 12:35:00,24.1,24.12,24.08,24.09,336010.0,21.3098,21.3275,21.2921,21.3009,336010.0
2020-07-22 12:40:00,24.09,24.11,24.08,24.1,402560.0,21.3009,21.3186,21.2921,21.3098,402560.0
2020-07-22 12:45:00,24.09,24.11,24.08,24.11,677711.0,21.3009,21.3186,21.2921,21.3186,677711.0
2020-07-22 12:50:00,24.1,24.11,24.05,24.06,765687.0,21.3098,21.3186,21.2656,21.2744,765687.0
2020-07-22 12:55:00,24.06,24.07,24.02,24.04,633997.0,21.2744,21.2833,21.239,21.2567,633997.0
2020-07-22 13:00:00,24.04,24.06,24.02,24.05,448107.0,21.2567,21.2744,21.239,21.2656,448107.0
2020-07-22 13:05:00,24.05,24.05,24.0,24.0,443407.0,21.2656,21.2656,21.2214,21.2214,443407.0
2020-07-22 13:10:00,24.01,24.02,23.98,24.0,850739.0,21.2302,21.239,21.2037,21.2214,850739.0
2020-07-22 13:15:00,24.0,24.01,23.98,23.98,178819.0,21.2214,21.2302,21.2037,21.2037,178819.0
2020-07-22 13:20:00,23.98,24.0,23.98,24.0,154041.0,21.2037,21.2214,21.2037,21.2214,154041.0
2020-07-22 13:25:00,24.0,24.02,23.98,24.01,172587.0,21.2214,21.239,21.2037,21.2302,172587.0
2020-07-22 13:30:00,24.02,24.03,24.0,24.01,240289.0,21.239,21.2479,21.2214,21.2302,240289.0
2020-07-22 13:35:00,24.01,24.03,24.0,24.01,170655.0,21.2302,21.2479,21.2214,21.2302,170655.0
2020-07-22 13:40:00,24.01,24.03,24.0,24.03,246511.0,21.2302,21.2479,21.2214,21.2479,246511.0
2020-07-22 13:45:00,24.02,24.03,23.97,24.0,854585.0,21.239,21.2479,21.1948,21.2214,854585.0
2020-07-22 13:50:00,24.0,24.03,23.98,24.02,342308.0,21.2214,21.2479,21.2037,21.239,342308.0
2020-07-22 13:55:00,24.02,24.02,23.98,23.98,234608.0,21.239,21.239,21.2037,21.2037,234608.0
2020-07-22 14:00:00,23.98,24.0,23.98,23.99,251725.0,21.2037,21.2214,21.2037,21.2125,251725.0
2020-07-22 14:05:00,24.0,24.03,23.99,24.02,367878.0,21.2214,21.2479,21.2125,21.239,367878.0
2020-07-22 14:10:00,24.03,24.03,24.0,24.03,345302.0,21.2479,21.2479,21.2214,21.2479,345302.0
2020-07-22 14:15:00,24.03,24.03,24.0,24.01,307440.0,21.2479,21.2479,21.2214,21.2302,307440.0
2020-07-22 14:20:00,24.0,24.01,23.97,24.0,291057.0,21.2214,21.2302,21.1948,21.2214,291057.0
2020-07-22 14:25:00,23.99,24.01,23.98,24.01,441734.0,21.2125,21.2302,21.2037,21.2302,441734.0
2020-07-22 14:30:00,24.01,24.08,23.98,24.08,771553.0,21.2302,21.2921,21.2037,21.2921,771553.0
2020-07-22 14:35:00,24.08,24.11,24.07,24.1,721254.0,21.2921,21.3186,21.2833,21.3098,721254.0
2020-07-22 14:40:00,24.09,24.12,24.07,24.08,674870.0,21.3009,21.3275,21.2833,21.2921,674870.0
2020-07-22 14:45:00,24.08,24.14,24.08,24.14,758066.0,21.2921,21.3452,21.2921,21.3452,758066.0
2020-07-22 14:50:00,24.14,24.17,24.13,24.14,808168.0,21.3452,21.3717,21.3363,21.3452,808168.0
2020-07-22 14:55:00,24.14,24.15,24.11,24.14,519245.0,21.3452,21.354,21.3186,21.3452,519245.0
2020-07-22 15:00:00,24.14,24.16,24.11,24.14,504952.0,21.3452,21.3628,21.3186,21.3452,504952.0
2020-07-22 15:05:00,24.14,24.15,24.12,24.13,785594.0,21.3452,21.354,21.3275,21.3363,785594.0
2020-07-22 15:10:00,24.13,24.17,24.12,24.15,483823.0,21.3363,21.3717,21.3275,21.354,483823.0
2020-07-22 15:15:00,24.14,24.17,24.12,24.14,279593.0,21.3452,21.3717,21.3275,21.3452,279593.0
2020-07-22 15:20:00,24.13,24.19,24.13,24.18,516442.0,21.3363,21.3894,21.3363,21.3805,516442.0
2020-07-22 15:25:00,24.18,24.19,24.16,24.17,419696.0,21.3805,21.3894,21.3628,21.3717,419696.0
2020-07-22 15:30:00,24.17,24.18,24.15,24.18,587202.0,21.3717,21.3805,21.354,21.3805,587202.0
2020-07-22 15:35:00,24.18,24.21,24.17,24.2,694124.0,21.3805,21.4071,21.3717,21.3982,694124.0
2020-07-22 15:40:00,24.21,24.23,24.19,24.23,545115.0,21.4071,21.4247,21.3894,21.4247,545115.0
2020-07-22 15:45:00,24.22,24.25,24.22,24.25,642579.0,21.4159,21.4424,21.4159,21.4424,642579.0
2020-07-22 15:50:00,24.25,24.27,24.23,24.26,1556801.0,21.4424,21.4601,21.4247,21.4513,1556801.0
2020-07-22 15:55:00,24.26,24.32,24.25,24.31,2810539.0,21.4513,21.5043,21.4424,21.4955,2810539.0
2020-07-23 09:30:00,24.52,24.57,24.4,24.52,2636341.0,21.6812,21.7254,21.5751,21.6812,2636341.0
2020-07-23 09:35:00,24.53,24.54,24.31,24.36,1060358.0,21.69,21.6988,21.4955,21.5397,1060358.0
2020-07-23 09:40:00,24.37,24.37,24.15,24.17,1439311.0,21.5485,21.5485,21.354,21.3717,1439311.0
2020-07-23 09:45:00,24.17,24.3,24.11,24.27,1336150.0,21.3717,21.4866,21.3186,21.4601,1336150.0
2020-07-23 09:50:00,24.27,24.3,24.21,24.22,755848.0,21.4601,21.4866,21.4071,21.4159,755848.0
2020-07-23 09:55:00,24.23,24.24,24.16,24.21,1109007.0,21.4247,21.4336,21.3628,21.4071,1109007.0
2020-07-23 10:00:00,24.21,24.29,24.2,24.28,908836.0,21.4071,21.4778,21.3982,21.4689,908836.0
2020-07-23 10:05:00,24.28,24.31,24.23,24.27,1023833.0,21.4689,21.4955,21.4247,21.4601,1023833.0
2020-07-23 10:10:00,24.27,24.29,24.23,24.27,667422.0,21.4601,21.4778,21.4247,21.4601,667422.0
2020-07-23 10:15:00,24.28,24.29,24.19,24.19,899171.0,21.4689,21.4778,21.3894,21.3894,899171.0
2020-07-23 10:20:00,24.2,24.2,24.16,24.18,628764.0,21.3982,21.3982,21.3628,21.3805,628764.0
2020-07-23 10:25:00,24.18,24.23,24.17,24.19,661402.0,21.3805,21.4247,21.3717,21.3894,661402.0
2020-07-23 10:30:00,24.19,24.23,24.17,24.21,684045.0,21.3894,21.4247,21.3717,21.4071,684045.0
2020-07-23 10:35:00,24.21,24.22,24.14,24.2,618642.0,21.4071,21.4159,21.3452,21.3982,618642.0
2020-07-23 10:40:00,24.2,24.25,24.19,24.25,736971.0,21.3982,21.4424,21.3894,21.4424,736971.0
2020-07-23 10:45:00,24.25,24.28,24.21,24.27,653048.0,21.4424,21.4689,21.4071,21.4601,653048.0
2020-07-23 10:50:00,24.27,24.3,24.26,24.28,665234.0,21.4601,21.4866,21.4513,21.4689,665234.0
2020-07-23 10:55:00,24.27,24.3,24.21,24.23,452567.0,21.4601,21.4866,21.4071,21.4247,452567.0
2020-07-23 11:00:00,24.23,24.28,24.22,24.25,537234.0,21.4247,21.4689,21.4159,21.4424,537234.0
2020-07-23 11:05:00,24.25,24.28,24.2,24.28,569343.0,21.4424,21.4689,21.3982,21.4689,569343.0
2020-07-23 11:10:00,24.28,24.28,24.23,24.25,509981.0,21.4689,21.4689,21.4247,21.4424,509981.0
2020-07-23 11:15:00,24.25,24.26,24.22,24.24,410495.0,21.4424,21.4513,21.4159,21.4336,410495.0
2020-07-23 11:20:00,24.23,24.27,24.23,24.26,395358.0,21.4247,21.4601,21.4247,21.4513,395358.0
2020-07-23 11:25:00,24.26,24.27,24.23,24.27,436886.0,21.4513,21.4601,21.4247,21.4601,436886.0
2020-07-23 11:30:00,24.27,24.3,24.24,24.25,469236.0,21.4601,21.4866,21.4336,21.4424,469236.0
2020-07-23 11:35:00,24.25,24.28,24.23,24.28,375463.0,21.4424,21.4689,21.4247,21.4689,375463.0
2020-07-23 11:40:00,24.27,24.28,24.23,24.26,385439.0,21.4601,21.4689,21.4247,21.4513,385439.0
2020-07-23 11:45:00,24.26,24.27,24.22,24.25,595095.0,21.4513,21.4601,21.4159,21.4424,595095.0
2020-07-23 11:50:00,24.26,24.29,24.25,24.29,517997.0,21.4513,21.4778,21.4424,21.4778,517997.0
2020-07-23 11:55:00,24.29,24.35,24.28,24.32,339491.0,21.4778,21.5308,21.4689,21.5043,339491.0
2020-07-23 12:00:00,24.32,24.36,24.31,24.34,451169.0,21.5043,21.5397,21.4955,21.522,451169.0
2020-07-23 12:05:00,24.33,24.35,24.31,24.35,286948.0,21.5132,21.5308,21.4955,21.5308,286948.0
2020-07-23 12:10:00,24.34,24.39,24.34,24.38,442569.0,21.522,21.5662,21.522,21.5574,442569.0
2020-07-23 12:15:00,24.38,24.47,24.37,24.46,544118.0,21.5574,21.637,21.5485,21.6281,544118.0
2020-07-23 12:20:00,24.45,24.48,24.44,24.48,396859.0,21.6193,21.6458,21.6104,21.6458,396859.0
2020-07-23 12:25:00,24.47,24.48,24.42,24.45,380962.0,21.637,21.6458,21.5927,21.6193,380962.0
2020-07-23 12:30:00,24.45,24.53,24.45,24.53,743343.0,21.6193,21.69,21.6193,21.69,743343.0
2020-07-23 12:35:00,24.52,24.59,24.52,24.58,771918.0,21.6812,21.7431,21.6812,21.7342,771918.0
2020-07-23 12:40:00,24.57,24.64,24.57,24.59,876946.0,21.7254,21.7873,21.7254,21.7431,876946.0
2020-07-23 12:45:00,24.6,24.6,24.52,24.53,438288.0,21.7519,21.7519,21.6812,21.69,438288.0
2020-07-23 12:50:00,24.53,24.61,24.52,24.61,547334.0,21.69,21.7607,21.6812,21.7607,547334.0
2020-07-23 12:55:00,24.61,24.62,24.47,24.48,430062.0,21.7607,21.7696,21.637,21.6458,430062.0
2020-07-23 13:00:00,24.49,24.54,24.48,24.53,358025.0,21.6546,21.6988,21.6458,21.69,358025.0
2020-07-23 13:05:00,24.54,24.54,24.48,24.49,203707.0,21.6988,21.6988,21.6458,21.6546,203707.0
2020-07-23 13:10:00,24.5,24.54,24.49,24.53,163439.0,21.6635,21.6988,21.6546,21.69,163439.0
2020-07-23 13:15:00,24.54,24.54,24.46,24.5,451097.0,21.6988,21.6988,21.6281,21.6635,451097.0
2020-07-23 13:20:00,24.5,24.52,24.48,24.51,173984.0,21.6635,21.6812,21.6458,21.6723,173984.0
2020-07-23 13:25:00,24.51,24.56,24.49,24.56,213795.0,21.6723,21.7165,21.6546,21.7165,213795.0
2020-07-23 13:30:00,24.55,24.56,24.51,24.55,256768.0,21.7077,21.7165,21.6723,21.7077,256768.0
2020-07-23 13:35:00,24.55,24.57,24.53,24.56,308415.0,21.7077,21.7254,21.69,21.7165,308415.0
2020-07-23 13:40:00,24.55,24.57,24.46,24.46,379320.0,21.7077,21.7254,21.6281,21.6281,379320.0
2020-07-23 13:45:00,24.47,24.48,24.45,24.46,410093.0,21.637,21.6458,21.6193,21.6281,410093.0
2020-07-23 13:50:00,24.46,24.47,24.43,24.44,332398.0,21.6281,21.637,21.6016,21.6104,332398.0
2020-07-23 13:55:00,24.45,24.46,24.41,24.42,1279036.0,21.6193,21.6281,21.5839,21.5927,1279036.0
2020-07-23 14:00:00,24.42,24.45,24.41,24.44,957450.0,21.5927,21.6193,21.5839,21.6104,957450.0
2020-07-23 14:05:00,24.44,24.46,24.41,24.42,1102436.0,21.6104,21.6281,21.5839,21.5927,1102436.0
2020-07-23 14:10:00,24.41,24.42,24.36,24.36,375216.0,21.5839,21.5927,21.5397,21.5397,375216.0
2020-07-23 14:15:00,24.36,24.36,24.31,24.35,389252.0,21.5397,21.5397,21.4955,21.5308,389252.0
2020-07-23 14:20:00,24.36,24.36,24.31,24.35,308783.0,21.5397,21.5397,21.4955,21.5308,308783.0
2020-07-23 14:25:00,24.34,24.35,24.28,24.3,400709.0,21.522,21.5308,21.4689,21.4866,400709.0
2020-07-23 14:30:00,24.3,24.36,24.26,24.35,481309.0,21.4866,21.5397,21.4513,21.5308,481309.0
2020-07-23 14:35:00,24.34,24.36,24.3,24.34,379883.0,21.522,21.5397,21.4866,21.522,379883.0
2020-07-23 14:40:00,24.34,24.38,24.32,24.36,528187.0,21.522,21.5574,21.5043,21.5397,528187.0
2020-07-23 14:45:00,24.36,24.39,24.32,24.38,371487.0,21.5397,21.5662,21.5043,21.5574,371487.0
2020-07-23 14:50:00,24.38,24.41,24.36,24.41,452416.0,21.5574,21.5839,21.5397,21.5839,452416.0
2020-07-23 14:55:00,24.4,24.42,24.38,24.42,369808.0,21.5751,21.5927,21.5574,21.5927,369808.0
2020-07-23 15:00:00,24.42,24.47,24.41,24.46,271744.0,21.5927,21.637,21.5839,21.6281,271744.0
2020-07-23 15:05:00,24.46,24.47,24.39,24.41,346247.0,21.6281,21.637,21.5662,21.5839,346247.0
2020-07-23 15:10:00,24.41,24.46,24.39,24.44,390974.0,21.5839,21.6281,21.5662,21.6104,390974.0
2020-07-23 15:15:00,24.43,24.45,24.4,24.41,379798.0,21.6016,21.6193,21.5751,21.5839,379798.0
2020-07-23 15:20:00,24.42,24.44,24.39,24.4,431020.0,21.5927,21.6104,21.5662,21.5751,431020.0
2020-07-23 15:25:00,24.4,24.44,24.38,24.44,649216.0,21.5751,21.6104,21.5574,21.6104,649216.0
2020-07-23 15:30:00,24.44,24.45,24.36,24.42,760107.0,21.6104,21.6193,21.5397,21.5927,760107.0
2020-07-23 15:35:00,24.42,24.47,24.4,24.44,846261.0,21.5927,21.637,21.5751,21.6104,846261.0
2020-07-23 15:40:00,24.43,24.48,24.42,24.48,465287.0,21.6016,21.6458,21.5927,21.6458,465287.0
2020-07-23 15:45:00,24.48,24.49,24.44,24.46,650130.0,21.6458,21.6546,21.6104,21.6281,650130.0
2020-07-23 15:50:00,24.46,24.47,24.38,24.44,1807094.0,21.6281,21.637,21.5574,21.6104,1807094.0
2020-07-23 15:55:00,24.44,24.54,24.42,24.54,3198650.0,21.6104,21.6988,21.5927,21.6988,3198650.0
2020-07-24 09:30:00,24.56,24.7,24.54,24.69,1867284.0,21.7165,21.8403,21.6988,21.8315,1867284.0
2020-07-24 09:35:00,24.69,24.79,24.67,24.71,1691386.0,21.8315,21.9199,21.8138,21.8492,1691386.0
2020-07-24 09:40:00,24.71,24.83,24.69,24.71,1857072.0,21.8492,21.9553,21.8315,21.8492,1857072.0
2020-07-24 09:45:00,24.7,24.74,24.62,24.74,1325692.0,21.8403,21.8757,21.7696,21.8757,1325692.0
2020-07-24 09:50:00,24.74,24.76,24.68,24.71,1607499.0,21.8757,21.8934,21.8226,21.8492,1607499.0
2020-07-24 09:55:00,24.72,24.74,24.6,24.61,717282.0,21.858,21.8757,21.7519,21.7607,717282.0
2020-07-24 10:00:00,24.61,24.68,24.53,24.55,1394191.0,21.7607,21.8226,21.69,21.7077,1394191.0
2020-07-24 10:05:00,24.55,24.6,24.51,24.59,1217281.0,21.7077,21.7519,21.6723,21.7431,1217281.0
2020-07-24 10:10:00,24.6,24.64,24.59,24.61,675213.0,21.7519,21.7873,21.7431,21.7607,675213.0
2020-07-24 10:15:00,24.62,24.62,24.51,24.51,732700.0,21.7696,21.7696,21.6723,21.6723,732700.0
2020-07-24 10:20:00,24.51,24.52,24.38,24.46,1417268.0,21.6723,21.6812,21.5574,21.6281,1417268.0
2020-07-24 10:25:00,24.46,24.51,24.43,24.44,693843.0,21.6281,21.6723,21.6016,21.6104,693843.0
2020-07-24 10:30:00,24.43,24.46,24.4,24.43,626579.0,21.6016,21.6281,21.5751,21.6016,626579.0
2020-07-24 10:35:00,24.43,24.45,24.38,24.4,508524.0,21.6016,21.6193,21.5574,21.5751,508524.0
2020-07-24 10:40:00,24.4,24.45,24.38,24.39,843329.0,21.5751,21.6193,21.5574,21.5662,843329.0
2020-07-24 10:45:00,24.38,24.43,24.38,24.41,657670.0,21.5574,21.6016,21.5574,21.5839,657670.0
2020-07-24 10:50:00,24.41,24.41,24.37,24.39,539769.0,21.5839,21.5839,21.5485,21.5662,539769.0
2020-07-24 10:55:00,24.38,24.39,24.32,24.36,738448.0,21.5574,21.5662,21.5043,21.5397,738448.0
2020-07-24 11:00:00,24.37,24.44,24.37,24.38,615820.0,21.5485,21.6104,21.5485,21.5574,615820.0
2020-07-24 11:05:00,24.38,24.4,24.34,24.35,511367.0,21.5574,21.5751,21.522,21.5308,511367.0
2020-07-24 11:10:00,24.35,24.4,24.34,24.37,469608.0,21.5308,21.5751,21.522,21.5485,469608.0
2020-07-24 11:15:00,24.37,24.4,24.36,24.37,279336.0,21.5485,21.5751,21.5397,21.5485,279336.0
2020-07-24 11:20:00,24.38,24.39,24.32,24.32,600848.0,21.5574,21.5662,21.5043,21.5043,600848.0
2020-07-24 11:25:00,24.33,24.36,24.31,24.33,353754.0,21.5132,21.5397,21.4955,21.5132,353754.0
2020-07-24 11:30:00,24.34,24.36,24.31,24.34,332069.0,21.522,21.5397,21.4955,21.522,332069.0
2020-07-24 11:35:00,24.33,24.4,24.32,24.37,612897.0,21.5132,21.5751,21.5043,21.5485,612897.0
2020-07-24 11:40:00,24.37,24.37,24.32,24.35,352695.0,21.5485,21.5485,21.5043,21.5308,352695.0
2020-07-24 11:45:00,24.36,24.37,24.33,24.35,450420.0,21.5397,21.5485,21.5132,21.5308,450420.0
2020-07-24 11:50:00,24.36,24.38,24.35,24.38,310962.0,21.5397,21.5574,21.5308,21.5574,310962.0
2020-07-24 11:55:00,24.38,24.39,24.32,24.34,392571.0,21.5574,21.5662,21.5043,21.522,392571.0
2020-07-24 12:00:00,24.34,24.36,24.32,24.35,917657.0,21.522,21.5397,21.5043,21.5308,917657.0
2020-07-24 12:05:00,24.35,24.36,24.32,24.36,252449.0,21.5308,21.5397,21.5043,21.5397,252449.0
2020-07-24 12:10:00,24.36,24.44,24.35,24.43,390919.0,21.5397,21.6104,21.5308,21.6016,390919.0
2020-07-24 12:15:00,24.44,24.45,24.42,24.44,338219.0,21.6104,21.6193,21.5927,21.6104,338219.0
2020-07-24 12:20:00,24.44,24.46,24.41,24.44,355162.0,21.6104,21.6281,21.5839,21.6104,355162.0
2020-07-24 12:25:00,24.44,24.46,24.4,24.42,237229.0,21.6104,21.6281,21.5751,21.5927,237229.0
2020-07-24 12:30:00,24.42,24.44,24.41,24.44,265368.0,21.5927,21.6104,21.5839,21.6104,265368.0
2020-07-24 12:35:00,24.44,24.45,24.41,24.42,312766.0,21.6104,21.6193,21.5839,21.5927,312766.0
2020-07-24 12:40:00,24.43,24.44,24.41,24.43,263153.0,21.6016,21.6104,21.5839,21.6016,263153.0
2020-07-24 12:45:00,24.43,24.43,24.39,24.39,413212.0,21.6016,21.6016,21.5662,21.5662,413212.0
2020-07-24 12:50:00,24.39,24.42,24.36,24.37,355372.0,21.5662,21.5927,21.5397,21.5485,355372.0
2020-07-24 12:55:00,24.37,24.4,24.36,24.38,313008.0,21.5485,21.5751,21.5397,21.5574,313008.0
2020-07-24 13:00:00,24.39,24.42,24.38,24.39,343211.0,21.5662,21.5927,21.5574,21.5662,343211.0
2020-07-24 13:05:00,24.39,24.39,24.36,24.39,261972.0,21.5662,21.5662,21.5397,21.5662,261972.0
2020-07-24 13:10:00,24.38,24.42,24.38,24.41,532020.0,21.5574,21.5927,21.5574,21.5839,532020.0
2020-07-24 13:15:00,24.41,24.41,24.38,24.39,356087.0,21.5839,21.5839,21.5574,21.5662,356087.0
2020-07-24 13:20:00,24.39,24.42,24.38,24.42,309529.0,21.5662,21.5927,21.5574,21.5927,309529.0
2020-07-24 13:25:00,24.42,24.45,24.41,24.43,642664.0,21.5927,21.6193,21.5839,21.6016,642664.0
2020-07-24 13:30:00,24.43,24.45,24.42,24.43,219490.0,21.6016,21.6193,21.5927,21.6016,219490.0
2020-07-24 13:35:00,24.42,24.44,24.41,24.42,280422.0,21.5927,21.6104,21.5839,21.5927,280422.0
2020-07-24 13:40:00,24.42,24.43,24.38,24.39,282927.0,21.5927,21.6016,21.5574,21.5662,282927.0
2020-07-24 13:45:00,24.39,24.41,24.36,24.37,290656.0,21.5662,21.5839,21.5397,21.5485,290656.0
2020-07-24 13:50:00,24.37,24.41,24.36,24.41,768537.0,21.5485,21.5839,21.5397,21.5839,768537.0
2020-07-24 13:55:00,24.41,24.41,24.36,24.39,221580.0,21.5839,21.5839,21.5397,21.5662,221580.0
2020-07-24 14:00:00,24.38,24.41,24.37,24.38,351269.0,21.5574,21.5839,21.5485,21.5574,351269.0
2020-07-24 14:05:00,24.38,24.42,24.36,24.42,223220.0,21.5574,21.5927,21.5397,21.5927,223220.0
2020-07-24 14:10:00,24.42,24.42,24.39,24.39,139875.0,21.5927,21.5927,21.5662,21.5662,139875.0
2020-07-24 14:15:00,24.39,24.42,24.37,24.4,417224.0,21.5662,21.5927,21.5485,21.5751,417224.0
2020-07-24 14:20:00,24.41,24.42,24.37,24.42,375752.0,21.5839,21.5927,21.5485,21.5927,375752.0
2020-07-24 14:25:00,24.42,24.43,24.4,24.41,527134.0,21.5927,21.6016,21.5751,21.5839,527134.0
2020-07-24 14:30:00,24.42,24.42,24.38,24.38,220829.0,21.5927,21.5927,21.5574,21.5574,220829.0
2020-07-24 14:35:00,24.39,24.41,24.37,24.41,500685.0,21.5662,21.5839,21.5485,21.5839,500685.0
2020-07-24 14:40:00,24.41,24.42,24.38,24.4,257300.0,21.5839,21.5927,21.5574,21.5751,257300.0
2020-07-24 14:45:00,24.39,24.42,24.39,24.41,194983.0,21.5662,21.5927,21.5662,21.5839,194983.0
2020-07-24 14:50:00,24.41,24.42,24.39,24.39,400849.0,21.5839,21.5927,21.5662,21.5662,400849.0
2020-07-24 14:55:00,24.4,24.42,24.38,24.39,325045.0,21.5751,21.5927,21.5574,21.5662,325045.0
2020-07-24 15:00:00,24.39,24.43,24.38,24.43,277174.0,21.5662,21.6016,21.5574,21.6016,277174.0
2020-07-24 15:05:00,24.43,24.43,24.39,24.39,286606.0,21.6016,21.6016,21.5662,21.5662,286606.0
2020-07-24 15:10:00,24.4,24.42,24.39,24.41,252662.0,21.5751,21.5927,21.5662,21.5839,252662.0
2020-07-24 15:15:00,24.41,24.41,24.35,24.36,536164.0,21.5839,21.5839,21.5308,21.5397,536164.0
2020-07-24 15:20:00,24.36,24.38,24.35,24.36,284900.0,21.5397,21.5574,21.5308,21.5397,284900.0
2020-07-24 15:25:00,24.36,24.37,24.33,24.34,495407.0,21.5397,21.5485,21.5132,21.522,495407.0
2020-07-24 15:30:00,24.33,24.35,24.3,24.33,850975.0,21.5132,21.5308,21.4866,21.5132,850975.0
2020-07-24 15:35:00,24.33,24.38,24.32,24.37,658478.0,21.5132,21.5574,21.5043,21.5485,658478.0
2020-07-24 15:40:00,24.37,24.38,24.35,24.36,317835.0,21.5485,21.5574,21.5308,21.5397,317835.0
2020-07-24 15:45:00,24.35,24.36,24.32,24.33,691837.0,21.5308,21.5397,21.5043,21.5132,691837.0
2020-07-24 15:50:00,24.32,24.33,24.29,24.3,1508105.0,21.5043,21.5132,21.4778,21.4866,1508105.0
2020-07-24 15:55:00,24.3,24.38,24.27,24.37,2580953.0,21.4866,21.5574,21.4601,21.5485,2580953.0
2020-07-27 09:30:00,24.24,24.27,24.0,24.01,3174678.0,21.4336,21.4601,21.2214,21.2302,3174678.0
2020-07-27 09:35:00,24.01,24.07,23.88,23.9,3138462.0,21.2302,21.2833,21.1153,21.1329,3138462.0
2020-07-27 09:40:00,23.9,24.01,23.87,23.94,1348922.0,21.1329,21.2302,21.1064,21.1683,1348922.0
2020-07-27 09:45:00,23.94,24.03,23.91,24.0,1025102.0,21.1683,21.2479,21.1418,21.2214,1025102.0
2020-07-27 09:50:00,24.01,24.07,23.95,24.05,1116223.0,21.2302,21.2833,21.1772,21.2656,1116223.0
2020-07-27 09:55:00,24.05,24.08,24.03,24.06,922296.0,21.2656,21.2921,21.2479,21.2744,922296.0
2020-07-27 10:00:00,24.07,24.07,23.99,24.02,749161.0,21.2833,21.2833,21.2125,21.239,749161.0
2020-07-27 10:05:00,24.03,24.12,24.02,24.11,994526.0,21.2479,21.3275,21.239,21.3186,994526.0
2020-07-27 10:10:00,24.11,24.19,24.06,24.17,1249294.0,21.3186,21.3894,21.2744,21.3717,1249294.0
2020-07-27 10:15:00,24.17,24.25,24.16,24.25,745733.0,21.3717,21.4424,21.3628,21.4424,745733.0
2020-07-27 10:20:00,24.25,24.26,24.21,24.23,592318.0,21.4424,21.4513,21.4071,21.4247,592318.0
2020-07-27 10:25:00,24.23,24.26,24.19,24.25,432459.0,21.4247,21.4513,21.3894,21.4424,432459.0
2020-07-27 10:30:00,24.26,24.26,24.2,24.22,288991.0,21.4513,21.4513,21.3982,21.4159,288991.0
2020-07-27 10:35:00,24.22,24.25,24.21,24.23,283056.0,21.4159,21.4424,21.4071,21.4247,283056.0
2020-07-27 10:40:00,24.22,24.23,24.16,24.17,422805.0,21.4159,21.4247,21.3628,21.3717,422805.0
2020-07-27 10:45:00,24.18,24.19,24.11,24.16,427763.0,21.3805,21.3894,21.3186,21.3628,427763.0
2020-07-27 10:50:00,24.16,24.19,24.14,24.14,365996.0,21.3628,21.3894,21.3452,21.3452,365996.0
2020-07-27 10:55:00,24.14,24.15,24.09,24.09,726579.0,21.3452,21.354,21.3009,21.3009,726579.0
2020-07-27 11:00:00,24.09,24.11,24.07,24.08,790854.0,21.3009,21.3186,21.2833,21.2921,790854.0
2020-07-27 11:05:00,24.09,24.1,24.06,24.07,330659.0,21.3009,21.3098,21.2744,21.2833,330659.0
2020-07-27 11:10:00,24.07,24.14,24.06,24.13,268202.0,21.2833,21.3452,21.2744,21.3363,268202.0
2020-07-27 11:15:00,24.12,24.14,24.09,24.1,326277.0,21.3275,21.3452,21.3009,21.3098,326277.0
2020-07-27 11:20:00,24.09,24.12,24.08,24.09,289656.0,21.3009,21.3275,21.2921,21.3009,289656.0
2020-07-27 11:25:00,24.09,24.11,24.06,24.09,195992.0,21.3009,21.3186,21.2744,21.3009,195992.0
2020-07-27 11:30:00,24.09,24.11,24.07,24.09,290627.0,21.3009,21.3186,21.2833,21.3009,290627.0
2020-07-27 11:35:00,24.08,24.11,24.07,24.1,559286.0,21.2921,21.3186,21.2833,21.3098,559286.0
2020-07-27 11:40:00,24.11,24.11,24.07,24.08,194248.0,21.3186,21.3186,21.2833,21.2921,194248.0
2020-07-27 11:45:00,24.08,24.09,24.04,24.05,494529.0,21.2921,21.3009,21.2567,21.2656,494529.0
2020-07-27 11:50:00,24.05,24.07,24.04,24.05,881424.0,21.2656,21.2833,21.2567,21.2656,881424.0
2020-07-27 11:55:00,24.04,24.07,24.03,24.05,456659.0,21.2567,21.2833,21.2479,21.2656,456659.0
2020-07-27 12:00:00,24.05,24.06,24.03,24.03,266284.0,21.2656,21.2744,21.2479,21.2479,266284.0
2020-07-27 12:05:00,24.04,24.09,24.03,24.07,871493.0,21.2567,21.3009,21.2479,21.2833,871493.0
2020-07-27 12:10:00,24.07,24.1,24.06,24.08,580932.0,21.2833,21.3098,21.2744,21.2921,580932.0
2020-07-27 12:15:00,24.08,24.13,24.07,24.12,459317.0,21.2921,21.3363,21.2833,21.3275,459317.0
2020-07-27 12:20:00,24.11,24.13,24.11,24.13,344274.0,21.3186,21.3363,21.3186,21.3363,344274.0
2020-07-27 12:25:00,24.13,24.17,24.12,24.17,486064.0,21.3363,21.3717,21.3275,21.3717,486064.0
2020-07-27 12:30:00,24.17,24.17,24.14,24.14,340671.0,21.3717,21.3717,21.3452,21.3452,340671.0
2020-07-27 12:35:00,24.14,24.17,24.12,24.13,307869.0,21.3452,21.3717,21.3275,21.3363,307869.0
2020-07-27 12:40:00,24.13,24.14,24.1,24.11,199158.0,21.3363,21.3452,21.3098,21.3186,199158.0
2020-07-27 12:45:00,24.11,24.13,24.1,24.12,176166.0,21.3186,21.3363,21.3098,21.3275,176166.0
2020-07-27 12:50:00,24.13,24.14,24.1,24.11,177716.0,21.3363,21.3452,21.3098,21.3186,177716.0
2020-07-27 12:55:00,24.11,24.12,24.08,24.08,245706.0,21.3186,21.3275,21.2921,21.2921,245706.0
2020-07-27 13:00:00,24.09,24.1,24.07,24.08,208644.0,21.3009,21.3098,21.2833,21.2921,208644.0
2020-07-27 13:05:00,24.07,24.08,24.06,24.08,219408.0,21.2833,21.2921,21.2744,21.2921,219408.0
2020-07-27 13:10:00,24.07,24.1,24.07,24.1,116187.0,21.2833,21.3098,21.2833,21.3098,116187.0
2020-07-27 13:15:00,24.1,24.11,24.07,24.08,214393.0,21.3098,21.3186,21.2833,21.2921,214393.0
2020-07-27 13:20:00,24.08,24.08,24.04,24.05,174251.0,21.2921,21.2921,21.2567,21.2656,174251.0
2020-07-27 13:25:00,24.05,24.05,24.02,24.03,366205.0,21.2656,21.2656,21.239,21.2479,366205.0
2020-07-27 13:30:00,24.03,24.04,24.02,24.03,241243.0,21.2479,21.2567,21.239,21.2479,241243.0
2020-07-27 13:35:00,24.03,24.05,24.02,24.05,212990.0,21.2479,21.2656,21.239,21.2656,212990.0
2020-07-27 13:40:00,24.05,24.06,24.03,24.05,374139.0,21.2656,21.2744,21.2479,21.2656,374139.0
2020-07-27 13:45:00,24.05,24.05,24.02,24.03,305224.0,21.2656,21.2656,21.239,21.2479,305224.0
2020-07-27 13:50:00,24.03,24.03,24.01,24.02,147770.0,21.2479,21.2479,21.2302,21.239,147770.0
2020-07-27 13:55:00,24.02,24.03,24.01,24.02,358013.0,21.239,21.2479,21.2302,21.239,358013.0
2020-07-27 14:00:00,24.02,24.02,24.0,24.01,439126.0,21.239,21.239,21.2214,21.2302,439126.0
2020-07-27 14:05:00,24.01,24.01,23.95,23.98,846616.0,21.2302,21.2302,21.1772,21.2037,846616.0
2020-07-27 14:10:00,23.98,23.98,23.95,23.96,349505.0,21.2037,21.2037,21.1772,21.186,349505.0
2020-07-27 14:15:00,23.96,23.97,23.95,23.96,242271.0,21.186,21.1948,21.1772,21.186,242271.0
2020-07-27 14:20:00,23.96,24.01,23.96,24.01,293975.0,21.186,21.2302,21.186,21.2302,293975.0
2020-07-27 14:25:00,24.01,24.02,23.98,23.98,374451.0,21.2302,21.239,21.2037,21.2037,374451.0
2020-07-27 14:30:00,23.99,23.99,23.96,23.96,273922.0,21.2125,21.2125,21.186,21.186,273922.0
2020-07-27 14:35:00,23.96,23.99,23.96,23.98,530594.0,21.186,21.2125,21.186,21.2037,530594.0
2020-07-27 14:40:00,23.98,24.01,23.97,24.0,483992.0,21.2037,21.2302,21.1948,21.2214,483992.0
2020-07-27 14:45:00,24.0,24.02,23.99,24.01,326899.0,21.2214,21.239,21.2125,21.2302,326899.0
2020-07-27 14:50:00,24.01,24.01,23.98,24.0,446362.0,21.2302,21.2302,21.2037,21.2214,446362.0
2020-07-27 14:55:00,24.0,24.0,23.95,23.96,397679.0,21.2214,21.2214,21.1772,21.186,397679.0
2020-07-27 15:00:00,23.96,23.97,23.95,23.96,294704.0,21.186,21.1948,21.1772,21.186,294704.0
2020-07-27 15:05:00,23.96,24.0,23.95,23.98,397165.0,21.186,21.2214,21.1772,21.2037,397165.0
2020-07-27 15:10:00,23.98,24.0,23.98,23.98,250077.0,21.2037,21.2214,21.2037,21.2037,250077.0
2020-07-27 15:15:00,23.98,24.0,23.97,23.98,307863.0,21.2037,21.2214,21.1948,21.2037,307863.0
2020-07-27 15:20:00,23.98,24.04,23.97,24.03,511511.0,21.2037,21.2567,21.1948,21.2479,511511.0
2020-07-27 15:25:00,24.02,24.07,24.02,24.05,440273.0,21.239,21.2833,21.239,21.2656,440273.0
2020-07-27 15:30:00,24.05,24.1,24.05,24.1,442205.0,21.2656,21.3098,21.2656,21.3098,442205.0
2020-07-27 15:35:00,24.1,24.1,24.07,24.08,447754.0,21.3098,21.3098,21.2833,21.2921,447754.0
2020-07-27 15:40:00,24.08,24.1,24.06,24.09,489934.0,21.2921,21.3098,21.2744,21.3009,489934.0
2020-07-27 15:45:00,24.09,24.11,24.06,24.11,653694.0,21.3009,21.3186,21.2744,21.3186,653694.0
2020-07-27 15:50:00,24.11,24.12,24.07,24.1,678801.0,21.3186,21.3275,21.2833,21.3098,678801.0
2020-07-27 15:55:00,24.1,24.14,24.08,24.14,2090324.0,21.3098,21.3452,21.2921,21.3452,2090324.0
2020-07-28 09:30:00,24.13,24.34,24.11,24.25,2305991.0,21.3363,21.522,21.3186,21.4424,2305991.0
2020-07-28 09:35:00,24.26,24.3,24.2,24.27,725789.0,21.4513,21.4866,21.3982,21.4601,725789.0
2020-07-28 09:40:00,24.28,24.31,24.22,24.22,944346.0,21.4689,21.4955,21.4159,21.4159,944346.0
2020-07-28 09:45:00,24.22,24.23,24.07,24.09,859043.0,21.4159,21.4247,21.2833,21.3009,859043.0
2020-07-28 09:50:00,24.09,24.17,24.08,24.12,713351.0,21.3009,21.3717,21.2921,21.3275,713351.0
2020-07-28 09:55:00,24.12,24.2,24.09,24.19,458873.0,21.3275,21.3982,21.3009,21.3894,458873.0
2020-07-28 10:00:00,24.19,24.28,24.16,24.26,730488.0,21.3894,21.4689,21.3628,21.4513,730488.0
2020-07-28 10:05:00,24.25,24.31,24.22,24.3,653447.0,21.4424,21.4955,21.4159,21.4866,653447.0
2020-07-28 10:10:00,24.3,24.31,24.24,24.29,486978.0,21.4866,21.4955,21.4336,21.4778,486978.0
2020-07-28 10:15:00,24.3,24.33,24.28,24.33,480330.0,21.4866,21.5132,21.4689,21.5132,480330.0
2020-07-28 10:20:00,24.32,24.33,24.23,24.23,666963.0,21.5043,21.5132,21.4247,21.4247,666963.0
2020-07-28 10:25:00,24.23,24.24,24.14,24.17,889522.0,21.4247,21.4336,21.3452,21.3717,889522.0
2020-07-28 10:30:00,24.17,24.19,24.13,24.19,435109.0,21.3717,21.3894,21.3363,21.3894,435109.0
2020-07-28 10:35:00,24.18,24.2,24.13,24.15,688739.0,21.3805,21.3982,21.3363,21.354,688739.0
2020-07-28 10:40:00,24.15,24.16,24.09,24.1,491197.0,21.354,21.3628,21.3009,21.3098,491197.0
2020-07-28 10:45:00,24.1,24.14,24.1,24.14,413355.0,21.3098,21.3452,21.3098,21.3452,413355.0
2020-07-28 10:50:00,24.13,24.16,24.12,24.14,533839.0,21.3363,21.3628,21.3275,21.3452,533839.0
2020-07-28 10:55:00,24.14,24.19,24.13,24.16,569383.0,21.3452,21.3894,21.3363,21.3628,569383.0
2020-07-28 11:00:00,24.17,24.2,24.14,24.15,375876.0,21.3717,21.3982,21.3452,21.354,375876.0
2020-07-28 11:05:00,24.14,24.18,24.12,24.18,402632.0,21.3452,21.3805,21.3275,21.3805,402632.0
2020-07-28 11:10:00,24.18,24.29,24.17,24.27,725126.0,21.3805,21.4778,21.3717,21.4601,725126.0
2020-07-28 11:15:00,24.26,24.27,24.22,24.24,283555.0,21.4513,21.4601,21.4159,21.4336,283555.0
2020-07-28 11:20:00,24.24,24.25,24.21,24.25,246649.0,21.4336,21.4424,21.4071,21.4424,246649.0
2020-07-28 11:25:00,24.25,24.27,24.24,24.26,380653.0,21.4424,21.4601,21.4336,21.4513,380653.0
2020-07-28 11:30:00,24.26,24.27,24.21,24.23,298618.0,21.4513,21.4601,21.4071,21.4247,298618.0
2020-07-28 11:35:00,24.23,24.28,24.22,24.27,435700.0,21.4247,21.4689,21.4159,21.4601,435700.0
2020-07-28 11:40:00,24.27,24.27,24.23,24.24,263970.0,21.4601,21.4601,21.4247,21.4336,263970.0
2020-07-28 11:45:00,24.24,24.28,24.23,24.27,504919.0,21.4336,21.4689,21.4247,21.4601,504919.0
2020-07-28 11:50:00,24.26,24.28,24.25,24.25,182796.0,21.4513,21.4689,21.4424,21.4424,182796.0
2020-07-28 11:55:00,24.26,24.28,24.24,24.27,325181.0,21.4513,21.4689,21.4336,21.4601,325181.0
2020-07-28 12:00:00,24.26,24.28,24.24,24.27,373976.0,21.4513,21.4689,21.4336,21.4601,373976.0
2020-07-28 12:05:00,24.27,24.29,24.26,24.28,661122.0,21.4601,21.4778,21.4513,21.4689,661122.0
2020-07-28 12:10:00,24.28,24.3,24.27,24.28,512411.0,21.4689,21.4866,21.4601,21.4689,512411.0
2020-07-28 12:15:00,24.28,24.29,24.25,24.26,434778.0,21.4689,21.4778,21.4424,21.4513,434778.0
2020-07-28 12:20:00,24.26,24.26,24.24,24.26,254921.0,21.4513,21.4513,21.4336,21.4513,254921.0
2020-07-28 12:25:00,24.26,24.26,24.2,24.23,442356.0,21.4513,21.4513,21.3982,21.4247,442356.0
2020-07-28 12:30:00,24.23,24.25,24.22,24.23,269594.0,21.4247,21.4424,21.4159,21.4247,269594.0
2020-07-28 12:35:00,24.23,24.27,24.23,24.25,251410.0,21.4247,21.4601,21.4247,21.4424,251410.0
2020-07-28 12:40:00,24.25,24.25,24.22,24.23,214595.0,21.4424,21.4424,21.4159,21.4247,214595.0
2020-07-28 12:45:00,24.23,24.23,24.2,24.22,131289.0,21.4247,21.4247,21.3982,21.4159,131289.0
2020-07-28 12:50:00,24.22,24.25,24.21,24.25,280467.0,21.4159,21.4424,21.4071,21.4424,280467.0
2020-07-28 12:55:00,24.25,24.29,24.24,24.28,386442.0,21.4424,21.4778,21.4336,21.4689,386442.0
2020-07-28 13:00:00,24.29,24.32,24.28,24.3,398759.0,21.4778,21.5043,21.4689,21.4866,398759.0
2020-07-28 13:05:00,24.3,24.32,24.29,24.31,255160.0,21.4866,21.5043,21.4778,21.4955,255160.0
2020-07-28 13:10:00,24.32,24.32,24.26,24.27,371985.0,21.5043,21.5043,21.4513,21.4601,371985.0
2020-07-28 13:15:00,24.27,24.29,24.26,24.29,232783.0,21.4601,21.4778,21.4513,21.4778,232783.0
2020-07-28 13:20:00,24.29,24.29,24.26,24.28,185678.0,21.4778,21.4778,21.4513,21.4689,185678.0
2020-07-28 13:25:00,24.27,24.3,24.27,24.28,216507.0,21.4601,21.4866,21.4601,21.4689,216507.0
2020-07-28 13:30:00,24.29,24.3,24.27,24.28,144617.0,21.4778,21.4866,21.4601,21.4689,144617.0
2020-07-28 13:35:00,24.27,24.28,24.26,24.27,215278.0,21.4601,21.4689,21.4513,21.4601,215278.0
2020-07-28 13:40:00,24.27,24.29,24.26,24.28,298176.0,21.4601,21.4778,21.4513,21.4689,298176.0
2020-07-28 13:45:00,24.28,24.32,24.27,24.32,418992.0,21.4689,21.5043,21.4601,21.5043,418992.0
2020-07-28 13:50:00,24.32,24.34,24.31,24.33,208285.0,21.5043,21.522,21.4955,21.5132,208285.0
2020-07-28 13:55:00,24.34,24.36,24.33,24.36,340122.0,21.522,21.5397,21.5132,21.5397,340122.0
2020-07-28 14:00:00,24.36,24.41,24.35,24.41,490271.0,21.5397,21.5839,21.5308,21.5839,490271.0
2020-07-28 14:05:00,24.41,24.47,24.4,24.47,457709.0,21.5839,21.637,21.5751,21.637,457709.0
2020-07-28 14:10:00,24.46,24.49,24.45,24.45,944158.0,21.6281,21.6546,21.6193,21.6193,944158.0
2020-07-28 14:15:00,24.46,24.46,24.42,24.43,507422.0,21.6281,21.6281,21.5927,21.6016,507422.0
2020-07-28 14:20:00,24.42,24.43,24.37,24.42,453687.0,21.5927,21.6016,21.5485,21.5927,453687.0
2020-07-28 14:25:00,24.41,24.42,24.39,24.41,319555.0,21.5839,21.5927,21.5662,21.5839,319555.0
2020-07-28 14:30:00,24.41,24.46,24.4,24.46,517880.0,21.5839,21.6281,21.5751,21.6281,517880.0
2020-07-28 14:35:00,24.46,24.5,24.45,24.5,516320.0,21.6281,21.6635,21.6193,21.6635,516320.0
2020-07-28 14:40:00,24.5,24.52,24.49,24.52,604777.0,21.6635,21.6812,21.6546,21.6812,604777.0
2020-07-28 14:45:00,24.52,24.56,24.51,24.53,1019399.0,21.6812,21.7165,21.6723,21.69,1019399.0
2020-07-28 14:50:00,24.53,24.55,24.51,24.55,545504.0,21.69,21.7077,21.6723,21.7077,545504.0
2020-07-28 14:55:00,24.55,24.55,24.51,24.52,455161.0,21.7077,21.7077,21.6723,21.6812,455161.0
2020-07-28 15:00:00,24.52,24.54,24.51,24.53,390093.0,21.6812,21.6988,21.6723,21.69,390093.0
2020-07-28 15:05:00,24.53,24.55,24.52,24.53,493238.0,21.69,21.7077,21.6812,21.69,493238.0
2020-07-28 15:10:00,24.53,24.55,24.52,24.54,405172.0,21.69,21.7077,21.6812,21.6988,405172.0
2020-07-28 15:15:00,24.54,24.55,24.51,24.53,523709.0,21.6988,21.7077,21.6723,21.69,523709.0
2020-07-28 15:20:00,24.53,24.54,24.45,24.46,497975.0,21.69,21.6988,21.6193,21.6281,497975.0
2020-07-28 15:25:00,24.46,24.47,24.41,24.42,409280.0,21.6281,21.637,21.5839,21.5927,409280.0
2020-07-28 15:30:00,24.42,24.46,24.41,24.41,576632.0,21.5927,21.6281,21.5839,21.5839,576632.0
2020-07-28 15:35:00,24.41,24.44,24.38,24.38,587241.0,21.5839,21.6104,21.5574,21.5574,587241.0
2020-07-28 15:40:00,24.38,24.42,24.37,24.41,667834.0,21.5574,21.5927,21.5485,21.5839,667834.0
2020-07-28 15:45:00,24.41,24.45,24.36,24.38,1224361.0,21.5839,21.6193,21.5397,21.5574,1224361.0
2020-07-28 15:50:00,24.37,24.39,24.34,24.38,1042894.0,21.5485,21.5662,21.522,21.5574,1042894.0
2020-07-28 15:55:00,24.38,24.39,24.33,24.37,2312624.0,21.5574,21.5662,21.5132,21.5485,2312624.0
2020-07-29 09:30:00,24.38,24.48,24.31,24.38,1951701.0,21.5574,21.6458,21.4955,21.5574,1951701.0
2020-07-29 09:35:00,24.38,24.42,24.25,24.26,1205738.0,21.5574,21.5927,21.4424,21.4513,1205738.0
2020-07-29 09:40:00,24.26,24.36,24.23,24.36,855621.0,21.4513,21.5397,21.4247,21.5397,855621.0
2020-07-29 09:45:00,24.35,24.37,24.3,24.34,1056356.0,21.5308,21.5485,21.4866,21.522,1056356.0
2020-07-29 09:50:00,24.34,24.36,24.3,24.33,1258028.0,21.522,21.5397,21.4866,21.5132,1258028.0
2020-07-29 09:55:00,24.33,24.36,24.29,24.3,868283.0,21.5132,21.5397,21.4778,21.4866,868283.0
2020-07-29 10:00:00,24.3,24.31,24.2,24.2,1325935.0,21.4866,21.4955,21.3982,21.3982,1325935.0
2020-07-29 10:05:00,24.21,24.25,24.19,24.21,879668.0,21.4071,21.4424,21.3894,21.4071,879668.0
2020-07-29 10:10:00,24.21,24.28,24.2,24.28,892486.0,21.4071,21.4689,21.3982,21.4689,892486.0
2020-07-29 10:15:00,24.28,24.31,24.26,24.27,753976.0,21.4689,21.4955,21.4513,21.4601,753976.0
2020-07-29 10:20:00,24.27,24.3,24.23,24.27,592615.0,21.4601,21.4866,21.4247,21.4601,592615.0
2020-07-29 10:25:00,24.27,24.27,24.23,24.23,613544.0,21.4601,21.4601,21.4247,21.4247,613544.0
2020-07-29 10:30:00,24.23,24.26,24.22,24.25,309070.0,21.4247,21.4513,21.4159,21.4424,309070.0
2020-07-29 10:35:00,24.25,24.25,24.2,24.22,646900.0,21.4424,21.4424,21.3982,21.4159,646900.0
2020-07-29 10:40:00,24.22,24.26,24.21,24.23,447152.0,21.4159,21.4513,21.4071,21.4247,447152.0
2020-07-29 10:45:00,24.23,24.28,24.23,24.28,419762.0,21.4247,21.4689,21.4247,21.4689,419762.0
2020-07-29 10:50:00,24.28,24.28,24.24,24.25,217038.0,21.4689,21.4689,21.4336,21.4424,217038.0
2020-07-29 10:55:00,24.25,24.28,24.24,24.28,266546.0,21.4424,21.4689,21.4336,21.4689,266546.0
2020-07-29 11:00:00,24.28,24.34,24.27,24.34,483294.0,21.4689,21.522,21.4601,21.522,483294.0
2020-07-29 11:05:00,24.34,24.35,24.31,24.33,375337.0,21.522,21.5308,21.4955,21.5132,375337.0
2020-07-29 11:10:00,24.33,24.34,24.3,24.34,261154.0,21.5132,21.522,21.4866,21.522,261154.0
2020-07-29 11:15:00,24.34,24.34,24.31,24.32,550511.0,21.522,21.522,21.4955,21.5043,550511.0
2020-07-29 11:20:00,24.32,24.39,24.3,24.39,1808351.0,21.5043,21.5662,21.4866,21.5662,1808351.0
2020-07-29 11:25:00,24.39,24.45,24.37,24.45,504470.0,21.5662,21.6193,21.5485,21.6193,504470.0
2020-07-29 11:30:00,24.45,24.48,24.44,24.45,712140.0,21.6193,21.6458,21.6104,21.6193,712140.0
2020-07-29 11:35:00,24.45,24.48,24.44,24.48,412468.0,21.6193,21.6458,21.6104,21.6458,412468.0
2020-07-29 11:40:00,24.48,24.49,24.46,24.48,441984.0,21.6458,21.6546,21.6281,21.6458,441984.0
2020-07-29 11:45:00,24.48,24.55,24.47,24.54,860910.0,21.6458,21.7077,21.637,21.6988,860910.0
2020-07-29 11:50:00,24.55,24.58,24.54,24.57,803462.0,21.7077,21.7342,21.6988,21.7254,803462.0
2020-07-29 11:55:00,24.58,24.61,24.57,24.61,533685.0,21.7342,21.7607,21.7254,21.7607,533685.0
2020-07-29 12:00:00,24.6,24.68,24.59,24.68,1097789.0,21.7519,21.8226,21.7431,21.8226,1097789.0
2020-07-29 12:05:00,24.68,24.79,24.67,24.78,1045903.0,21.8226,21.9199,21.8138,21.9111,1045903.0
2020-07-29 12:10:00,24.77,24.83,24.77,24.79,1509297.0,21.9022,21.9553,21.9022,21.9199,1509297.0
2020-07-29 12:15:00,24.8,24.82,24.75,24.79,917674.0,21.9287,21.9464,21.8845,21.9199,917674.0
2020-07-29 12:20:00,24.78,24.87,24.78,24.87,877371.0,21.9111,21.9906,21.9111,21.9906,877371.0
2020-07-29 12:25:00,24.86,24.89,24.85,24.88,1301139.0,21.9818,22.0083,21.973,21.9995,1301139.0
2020-07-29 12:30:00,24.88,24.89,24.85,24.87,1100730.0,21.9995,22.0083,21.973,21.9906,1100730.0
2020-07-29 12:35:00,24.86,24.89,24.84,24.89,508831.0,21.9818,22.0083,21.9641,22.0083,508831.0
2020-07-29 12:40:00,24.88,24.99,24.88,24.99,961310.0,21.9995,22.0967,21.9995,22.0967,961310.0
2020-07-29 12:45:00,24.98,24.99,24.95,24.98,599051.0,22.0879,22.0967,22.0614,22.0879,599051.0
2020-07-29 12:50:00,24.98,24.99,24.95,24.98,461411.0,22.0879,22.0967,22.0614,22.0879,461411.0
2020-07-29 12:55:00,24.98,24.99,24.92,24.93,486396.0,22.0879,22.0967,22.0349,22.0437,486396.0
2020-07-29 13:00:00,24.94,24.98,24.92,24.98,563633.0,22.0525,22.0879,22.0349,22.0879,563633.0
2020-07-29 13:05:00,24.98,24.98,24.96,24.98,366985.0,22.0879,22.0879,22.0702,22.0879,366985.0
2020-07-29 13:10:00,24.98,25.0,24.97,24.99,755653.0,22.0879,22.1056,22.0791,22.0967,755653.0
2020-07-29 13:15:00,24.99,25.06,24.98,25.05,1007296.0,22.0967,22.1586,22.0879,22.1498,1007296.0
2020-07-29 13:20:00,25.06,25.2,25.05,25.14,1793447.0,22.1586,22.2824,22.1498,22.2294,1793447.0
2020-07-29 13:25:00,25.14,25.15,25.1,25.14,879938.0,22.2294,22.2382,22.194,22.2294,879938.0
2020-07-29 13:30:00,25.14,25.18,25.13,25.14,688111.0,22.2294,22.2647,22.2205,22.2294,688111.0
2020-07-29 13:35:00,25.14,25.15,25.04,25.05,750694.0,22.2294,22.2382,22.141,22.1498,750694.0
2020-07-29 13:40:00,25.04,25.07,25.01,25.07,790535.0,22.141,22.1675,22.1144,22.1675,790535.0
2020-07-29 13:45:00,25.07,25.08,25.04,25.07,401259.0,22.1675,22.1763,22.141,22.1675,401259.0
2020-07-29 13:50:00,25.08,25.08,25.04,25.05,364295.0,22.1763,22.1763,22.141,22.1498,364295.0
2020-07-29 13:55:00,25.05,25.1,25.02,25.09,500410.0,22.1498,22.194,22.1233,22.1852,500410.0
2020-07-29 14:00:00,25.09,25.15,25.06,25.11,1444621.0,22.1852,22.2382,22.1586,22.2029,1444621.0
2020-07-29 14:05:00,25.11,25.11,25.06,25.08,788061.0,22.2029,22.2029,22.1586,22.1763,788061.0
2020-07-29 14:10:00,25.08,25.08,25.02,25.06,658800.0,22.1763,22.1763,22.1233,22.1586,658800.0
2020-07-29 14:15:00,25.06,25.08,25.03,25.08,376668.0,22.1586,22.1763,22.1321,22.1763,376668.0
2020-07-29 14:20:00,25.08,25.1,25.07,25.09,549849.0,22.1763,22.194,22.1675,22.1852,549849.0
2020-07-29 14:25:00,25.09,25.09,25.03,25.04,361688.0,22.1852,22.1852,22.1321,22.141,361688.0
2020-07-29 14:30:00,25.04,25.07,25.03,25.06,383035.0,22.141,22.1675,22.1321,22.1586,383035.0
2020-07-29 14:35:00,25.06,25.08,25.04,25.08,522641.0,22.1586,22.1763,22.141,22.1763,522641.0
2020-07-29 14:40:00,25.07,25.13,25.07,25.11,1180135.0,22.1675,22.2205,22.1675,22.2029,1180135.0
2020-07-29 14:45:00,25.11,25.22,25.1,25.18,1617287.0,22.2029,22.3001,22.194,22.2647,1617287.0
2020-07-29 14:50:00,25.17,25.26,25.16,25.25,1092062.0,22.2559,22.3355,22.2471,22.3266,1092062.0
2020-07-29 14:55:00,25.24,25.25,25.18,25.19,753637.0,22.3178,22.3266,22.2647,22.2736,753637.0
2020-07-29 15:00:00,25.19,25.21,25.12,25.14,901330.0,22.2736,22.2913,22.2117,22.2294,901330.0
2020-07-29 15:05:00,25.14,25.18,25.12,25.16,756776.0,22.2294,22.2647,22.2117,22.2471,756776.0
2020-07-29 15:10:00,25.17,25.22,25.15,25.21,604891.0,22.2559,22.3001,22.2382,22.2913,604891.0
2020-07-29 15:15:00,25.21,25.25,25.19,25.25,781690.0,22.2913,22.3266,22.2736,22.3266,781690.0
2020-07-29 15:20:00,25.25,25.29,25.22,25.24,937362.0,22.3266,22.362,22.3001,22.3178,937362.0
2020-07-29 15:25:00,25.24,25.26,25.18,25.24,683271.0,22.3178,22.3355,22.2647,22.3178,683271.0
2020-07-29 15:30:00,25.24,25.28,25.22,25.25,952420.0,22.3178,22.3532,22.3001,22.3266,952420.0
2020-07-29 15:35:00,25.25,25.26,25.22,25.24,573152.0,22.3266,22.3355,22.3001,22.3178,573152.0
2020-07-29 15:40:00,25.23,25.26,25.19,25.23,892151.0,22.309,22.3355,22.2736,22.309,892151.0
2020-07-29 15:45:00,25.23,25.25,25.18,25.24,1058322.0,22.309,22.3266,22.2647,22.3178,1058322.0
2020-07-29 15:50:00,25.23,25.24,25.2,25.21,1689454.0,22.309,22.3178,22.2824,22.2913,1689454.0
2020-07-29 15:55:00,25.21,25.27,25.2,25.27,2698325.0,22.2913,22.3443,22.2824,22.3443,2698325.0
2020-07-30 09:30:00,24.72,24.74,24.55,24.69,2926014.0,21.858,21.8757,21.7077,21.8315,2926014.0
2020-07-30 09:35:00,24.69,24.73,24.59,24.65,1960367.0,21.8315,21.8668,21.7431,21.7961,1960367.0
2020-07-30 09:40:00,24.65,24.67,24.45,24.51,2358852.0,21.7961,21.8138,21.6193,21.6723,2358852.0
2020-07-30 09:45:00,24.51,24.59,24.48,24.52,1722770.0,21.6723,21.7431,21.6458,21.6812,1722770.0
2020-07-30 09:50:00,24.52,24.53,24.44,24.45,1610102.0,21.6812,21.69,21.6104,21.6193,1610102.0
2020-07-30 09:55:00,24.44,24.46,24.39,24.42,1183111.0,21.6104,21.6281,21.5662,21.5927,1183111.0
2020-07-30 10:00:00,24.41,24.45,24.34,24.45,956896.0,21.5839,21.6193,21.522,21.6193,956896.0
2020-07-30 10:05:00,24.45,24.5,24.38,24.48,923023.0,21.6193,21.6635,21.5574,21.6458,923023.0
2020-07-30 10:10:00,24.49,24.59,24.47,24.59,1243449.0,21.6546,21.7431,21.637,21.7431,1243449.0
2020-07-30 10:15:00,24.59,24.7,24.55,24.67,1522804.0,21.7431,21.8403,21.7077,21.8138,1522804.0
2020-07-30 10:20:00,24.66,24.72,24.6,24.69,1220667.0,21.805,21.858,21.7519,21.8315,1220667.0
2020-07-30 10:25:00,24.7,24.71,24.55,24.56,1108556.0,21.8403,21.8492,21.7077,21.7165,1108556.0
2020-07-30 10:30:00,24.55,24.6,24.54,24.59,765565.0,21.7077,21.7519,21.6988,21.7431,765565.0
2020-07-30 10:35:00,24.59,24.64,24.54,24.62,626854.0,21.7431,21.7873,21.6988,21.7696,626854.0
2020-07-30 10:40:00,24.63,24.64,24.59,24.61,678514.0,21.7784,21.7873,21.7431,21.7607,678514.0
2020-07-30 10:45:00,24.61,24.62,24.5,24.51,1379873.0,21.7607,21.7696,21.6635,21.6723,1379873.0
2020-07-30 10:50:00,24.51,24.56,24.5,24.53,819771.0,21.6723,21.7165,21.6635,21.69,819771.0
2020-07-30 10:55:00,24.53,24.62,24.52,24.61,725293.0,21.69,21.7696,21.6812,21.7607,725293.0
2020-07-30 11:00:00,24.6,24.67,24.58,24.64,901492.0,21.7519,21.8138,21.7342,21.7873,901492.0
2020-07-30 11:05:00,24.64,24.71,24.63,24.71,532263.0,21.7873,21.8492,21.7784,21.8492,532263.0
2020-07-30 11:10:00,24.71,24.8,24.69,24.79,1228799.0,21.8492,21.9287,21.8315,21.9199,1228799.0
2020-07-30 11:15:00,24.79,24.8,24.73,24.76,780298.0,21.9199,21.9287,21.8668,21.8934,780298.0
2020-07-30 11:20:00,24.76,24.76,24.69,24.71,708709.0,21.8934,21.8934,21.8315,21.8492,708709.0
2020-07-30 11:25:00,24.71,24.73,24.66,24.67,605233.0,21.8492,21.8668,21.805,21.8138,605233.0
2020-07-30 11:30:00,24.67,24.71,24.63,24.7,552692.0,21.8138,21.8492,21.7784,21.8403,552692.0
2020-07-30 11:35:00,24.71,24.74,24.68,24.71,503051.0,21.8492,21.8757,21.8226,21.8492,503051.0
2020-07-30 11:40:00,24.7,24.74,24.68,24.69,461856.0,21.8403,21.8757,21.8226,21.8315,461856.0
2020-07-30 11:45:00,24.69,24.69,24.65,24.65,425330.0,21.8315,21.8315,21.7961,21.7961,425330.0
2020-07-30 11:50:00,24.66,24.69,24.65,24.69,507915.0,21.805,21.8315,21.7961,21.8315,507915.0
2020-07-30 11:55:00,24.69,24.69,24.63,24.66,450104.0,21.8315,21.8315,21.7784,21.805,450104.0
2020-07-30 12:00:00,24.66,24.67,24.61,24.63,371348.0,21.805,21.8138,21.7607,21.7784,371348.0
2020-07-30 12:05:00,24.63,24.64,24.61,24.62,496547.0,21.7784,21.7873,21.7607,21.7696,496547.0
2020-07-30 12:10:00,24.62,24.62,24.59,24.61,448039.0,21.7696,21.7696,21.7431,21.7607,448039.0
2020-07-30 12:15:00,24.62,24.73,24.61,24.71,882410.0,21.7696,21.8668,21.7607,21.8492,882410.0
2020-07-30 12:20:00,24.72,24.72,24.67,24.69,374999.0,21.858,21.858,21.8138,21.8315,374999.0
2020-07-30 12:25:00,24.68,24.7,24.67,24.69,312981.0,21.8226,21.8403,21.8138,21.8315,312981.0
2020-07-30 12:30:00,24.69,24.77,24.69,24.77,494494.0,21.8315,21.9022,21.8315,21.9022,494494.0
2020-07-30 12:35:00,24.76,24.78,24.74,24.78,351401.0,21.8934,21.9111,21.8757,21.9111,351401.0
2020-07-30 12:40:00,24.78,24.79,24.74,24.74,322220.0,21.9111,21.9199,21.8757,21.8757,322220.0
2020-07-30 12:45:00,24.75,24.79,24.74,24.77,286955.0,21.8845,21.9199,21.8757,21.9022,286955.0
2020-07-30 12:50:00,24.77,24.8,24.77,24.79,475838.0,21.9022,21.9287,21.9022,21.9199,475838.0
2020-07-30 12:55:00,24.79,24.87,24.79,24.86,789042.0,21.9199,21.9906,21.9199,21.9818,789042.0
2020-07-30 13:00:00,24.86,24.95,24.85,24.95,601895.0,21.9818,22.0614,21.973,22.0614,601895.0
2020-07-30 13:05:00,24.95,24.95,24.87,24.89,588690.0,22.0614,22.0614,21.9906,22.0083,588690.0
2020-07-30 13:10:00,24.89,24.93,24.88,24.93,345607.0,22.0083,22.0437,21.9995,22.0437,345607.0
2020-07-30 13:15:00,24.93,24.94,24.9,24.91,297655.0,22.0437,22.0525,22.0172,22.026,297655.0
2020-07-30 13:20:00,24.91,24.91,24.8,24.81,377759.0,22.026,22.026,21.9287,21.9376,377759.0
2020-07-30 13:25:00,24.8,24.81,24.77,24.79,511083.0,21.9287,21.9376,21.9022,21.9199,511083.0
2020-07-30 13:30:00,24.79,24.8,24.76,24.8,349106.0,21.9199,21.9287,21.8934,21.9287,349106.0
2020-07-30 13:35:00,24.8,24.81,24.75,24.76,350101.0,21.9287,21.9376,21.8845,21.8934,350101.0
2020-07-30 13:40:00,24.76,24.78,24.75,24.76,231863.0,21.8934,21.9111,21.8845,21.8934,231863.0
2020-07-30 13:45:00,24.76,24.8,24.75,24.76,236353.0,21.8934,21.9287,21.8845,21.8934,236353.0
2020-07-30 13:50:00,24.76,24.8,24.75,24.78,481154.0,21.8934,21.9287,21.8845,21.9111,481154.0
2020-07-30 13:55:00,24.79,24.8,24.76,24.78,224987.0,21.9199,21.9287,21.8934,21.9111,224987.0
2020-07-30 14:00:00,24.78,24.79,24.75,24.77,232496.0,21.9111,21.9199,21.8845,21.9022,232496.0
2020-07-30 14:05:00,24.77,24.85,24.76,24.85,273137.0,21.9022,21.973,21.8934,21.973,273137.0
2020-07-30 14:10:00,24.85,24.87,24.83,24.85,546435.0,21.973,21.9906,21.9553,21.973,546435.0
2020-07-30 14:15:00,24.85,24.85,24.81,24.83,292440.0,21.973,21.973,21.9376,21.9553,292440.0
2020-07-30 14:20:00,24.82,24.86,24.81,24.85,497940.0,21.9464,21.9818,21.9376,21.973,497940.0
2020-07-30 14:25:00,24.84,24.85,24.78,24.8,334091.0,21.9641,21.973,21.9111,21.9287,334091.0
2020-07-30 14:30:00,24.8,24.84,24.79,24.81,294119.0,21.9287,21.9641,21.9199,21.9376,294119.0
2020-07-30 14:35:00,24.8,24.84,24.8,24.8,314381.0,21.9287,21.9641,21.9287,21.9287,314381.0
2020-07-30 14:40:00,24.8,24.85,24.8,24.84,344555.0,21.9287,21.973,21.9287,21.9641,344555.0
2020-07-30 14:45:00,24.84,24.86,24.81,24.85,435751.0,21.9641,21.9818,21.9376,21.973,435751.0
2020-07-30 14:50:00,24.85,24.85,24.8,24.81,316112.0,21.973,21.973,21.9287,21.9376,316112.0
2020-07-30 14:55:00,24.81,24.83,24.79,24.82,381376.0,21.9376,21.9553,21.9199,21.9464,381376.0
2020-07-30 15:00:00,24.82,24.86,24.81,24.82,325861.0,21.9464,21.9818,21.9376,21.9464,325861.0
2020-07-30 15:05:00,24.82,24.82,24.78,24.8,482536.0,21.9464,21.9464,21.9111,21.9287,482536.0
2020-07-30 15:10:00,24.81,24.82,24.78,24.8,372217.0,21.9376,21.9464,21.9111,21.9287,372217.0
2020-07-30 15:15:00,24.8,24.81,24.77,24.8,341671.0,21.9287,21.9376,21.9022,21.9287,341671.0
2020-07-30 15:20:00,24.81,24.85,24.77,24.84,580183.0,21.9376,21.973,21.9022,21.9641,580183.0
2020-07-30 15:25:00,24.84,24.84,24.78,24.81,501346.0,21.9641,21.9641,21.9111,21.9376,501346.0
2020-07-30 15:30:00,24.82,24.82,24.78,24.81,560054.0,21.9464,21.9464,21.9111,21.9376,560054.0
2020-07-30 15:35:00,24.8,24.83,24.79,24.79,580682.0,21.9287,21.9553,21.9199,21.9199,580682.0
2020-07-30 15:40:00,24.79,24.8,24.77,24.78,440317.0,21.9199,21.9287,21.9022,21.9111,440317.0
2020-07-30 15:45:00,24.78,24.83,24.77,24.82,949423.0,21.9111,21.9553,21.9022,21.9464,949423.0
2020-07-30 15:50:00,24.81,24.84,24.77,24.78,1368555.0,21.9376,21.9641,21.9022,21.9111,1368555.0
2020-07-30 15:55:00,24.78,24.84,24.76,24.84,2087325.0,21.9111,21.9641,21.8934,21.9641,2087325.0
2020-07-31 09:30:00,24.95,24.95,24.65,24.7,3372871.0,22.0614,22.0614,21.7961,21.8403,3372871.0
2020-07-31 09:35:00,24.71,24.85,24.66,24.85,1350082.0,21.8492,21.973,21.805,21.973,1350082.0
2020-07-31 09:40:00,24.85,24.85,24.73,24.75,1265906.0,21.973,21.973,21.8668,21.8845,1265906.0
2020-07-31 09:45:00,24.75,24.78,24.66,24.66,1271886.0,21.8845,21.9111,21.805,21.805,1271886.0
2020-07-31 09:50:00,24.67,24.8,24.63,24.77,862443.0,21.8138,21.9287,21.7784,21.9022,862443.0
2020-07-31 09:55:00,24.77,24.84,24.75,24.76,1157242.0,21.9022,21.9641,21.8845,21.8934,1157242.0
2020-07-31 10:00:00,24.77,24.8,24.7,24.75,742285.0,21.9022,21.9287,21.8403,21.8845,742285.0
2020-07-31 10:05:00,24.74,24.76,24.7,24.73,468202.0,21.8757,21.8934,21.8403,21.8668,468202.0
2020-07-31 10:10:00,24.73,24.73,24.63,24.64,754586.0,21.8668,21.8668,21.7784,21.7873,754586.0
2020-07-31 10:15:00,24.64,24.66,24.59,24.59,663611.0,21.7873,21.805,21.7431,21.7431,663611.0
2020-07-31 10:20:00,24.59,24.64,24.54,24.58,874738.0,21.7431,21.7873,21.6988,21.7342,874738.0
2020-07-31 10:25:00,24.58,24.58,24.49,24.55,1182324.0,21.7342,21.7342,21.6546,21.7077,1182324.0
2020-07-31 10:30:00,24.55,24.6,24.51,24.51,701880.0,21.7077,21.7519,21.6723,21.6723,701880.0
2020-07-31 10:35:00,24.51,24.57,24.49,24.53,1024553.0,21.6723,21.7254,21.6546,21.69,1024553.0
2020-07-31 10:40:00,24.53,24.54,24.5,24.52,1112580.0,21.69,21.6988,21.6635,21.6812,1112580.0
2020-07-31 10:45:00,24.52,24.52,24.46,24.51,732561.0,21.6812,21.6812,21.6281,21.6723,732561.0
2020-07-31 10:50:00,24.51,24.56,24.49,24.52,580744.0,21.6723,21.7165,21.6546,21.6812,580744.0
2020-07-31 10:55:00,24.53,24.54,24.47,24.52,686237.0,21.69,21.6988,21.637,21.6812,686237.0
2020-07-31 11:00:00,24.53,24.55,24.47,24.48,805745.0,21.69,21.7077,21.637,21.6458,805745.0
2020-07-31 11:05:00,24.48,24.53,24.48,24.49,694814.0,21.6458,21.69,21.6458,21.6546,694814.0
2020-07-31 11:10:00,24.49,24.54,24.46,24.54,501986.0,21.6546,21.6988,21.6281,21.6988,501986.0
2020-07-31 11:15:00,24.54,24.64,24.51,24.64,1068657.0,21.6988,21.7873,21.6723,21.7873,1068657.0
2020-07-31 11:20:00,24.64,24.65,24.6,24.61,639188.0,21.7873,21.7961,21.7519,21.7607,639188.0
2020-07-31 11:25:00,24.61,24.66,24.6,24.64,641841.0,21.7607,21.805,21.7519,21.7873,641841.0
2020-07-31 11:30:00,24.64,24.65,24.55,24.57,588284.0,21.7873,21.7961,21.7077,21.7254,588284.0
2020-07-31 11:35:00,24.57,24.59,24.5,24.57,958061.0,21.7254,21.7431,21.6635,21.7254,958061.0
2020-07-31 11:40:00,24.56,24.58,24.54,24.57,335900.0,21.7165,21.7342,21.6988,21.7254,335900.0
2020-07-31 11:45:00,24.56,24.59,24.54,24.55,276720.0,21.7165,21.7431,21.6988,21.7077,276720.0
2020-07-31 11:50:00,24.55,24.57,24.49,24.51,575699.0,21.7077,21.7254,21.6546,21.6723,575699.0
2020-07-31 11:55:00,24.51,24.56,24.51,24.54,527471.0,21.6723,21.7165,21.6723,21.6988,527471.0
2020-07-31 12:00:00,24.54,24.54,24.51,24.54,406595.0,21.6988,21.6988,21.6723,21.6988,406595.0
2020-07-31 12:05:00,24.53,24.57,24.51,24.51,537563.0,21.69,21.7254,21.6723,21.6723,537563.0
2020-07-31 12:10:00,24.52,24.57,24.51,24.56,289396.0,21.6812,21.7254,21.6723,21.7165,289396.0
2020-07-31 12:15:00,24.56,24.57,24.51,24.52,383501.0,21.7165,21.7254,21.6723,21.6812,383501.0
2020-07-31 12:20:00,24.52,24.64,24.51,24.64,1042826.0,21.6812,21.7873,21.6723,21.7873,1042826.0
2020-07-31 12:25:00,24.63,24.72,24.62,24.71,1333235.0,21.7784,21.858,21.7696,21.8492,1333235.0
2020-07-31 12:30:00,24.72,24.72,24.68,24.7,648999.0,21.858,21.858,21.8226,21.8403,648999.0
2020-07-31 12:35:00,24.7,24.7,24.62,24.63,536128.0,21.8403,21.8403,21.7696,21.7784,536128.0
2020-07-31 12:40:00,24.64,24.65,24.58,24.58,379019.0,21.7873,21.7961,21.7342,21.7342,379019.0
2020-07-31 12:45:00,24.58,24.6,24.55,24.55,581362.0,21.7342,21.7519,21.7077,21.7077,581362.0
2020-07-31 12:50:00,24.55,24.61,24.55,24.56,413912.0,21.7077,21.7607,21.7077,21.7165,413912.0
2020-07-31 12:55:00,24.57,24.62,24.55,24.56,746193.0,21.7254,21.7696,21.7077,21.7165,746193.0
2020-07-31 13:00:00,24.57,24.6,24.54,24.58,365641.0,21.7254,21.7519,21.6988,21.7342,365641.0
2020-07-31 13:05:00,24.58,24.61,24.56,24.58,346359.0,21.7342,21.7607,21.7165,21.7342,346359.0
2020-07-31 13:10:00,24.57,24.62,24.57,24.58,504475.0,21.7254,21.7696,21.7254,21.7342,504475.0
2020-07-31 13:15:00,24.58,24.6,24.57,24.59,294544.0,21.7342,21.7519,21.7254,21.7431,294544.0
2020-07-31 13:20:00,24.59,24.63,24.58,24.63,366188.0,21.7431,21.7784,21.7342,21.7784,366188.0
2020-07-31 13:25:00,24.63,24.65,24.62,24.64,270990.0,21.7784,21.7961,21.7696,21.7873,270990.0
2020-07-31 13:30:00,24.63,24.67,24.63,24.67,355152.0,21.7784,21.8138,21.7784,21.8138,355152.0
2020-07-31 13:35:00,24.67,24.67,24.65,24.66,190260.0,21.8138,21.8138,21.7961,21.805,190260.0
2020-07-31 13:40:00,24.65,24.69,24.64,24.68,393083.0,21.7961,21.8315,21.7873,21.8226,393083.0
2020-07-31 13:45:00,24.67,24.7,24.65,24.7,231470.0,21.8138,21.8403,21.7961,21.8403,231470.0
2020-07-31 13:50:00,24.7,24.74,24.69,24.73,510581.0,21.8403,21.8757,21.8315,21.8668,510581.0
2020-07-31 13:55:00,24.73,24.75,24.68,24.75,489710.0,21.8668,21.8845,21.8226,21.8845,489710.0
2020-07-31 14:00:00,24.75,24.78,24.74,24.78,719893.0,21.8845,21.9111,21.8757,21.9111,719893.0
2020-07-31 14:05:00,24.78,24.78,24.7,24.7,319133.0,21.9111,21.9111,21.8403,21.8403,319133.0
2020-07-31 14:10:00,24.7,24.72,24.7,24.71,299938.0,21.8403,21.858,21.8403,21.8492,299938.0
2020-07-31 14:15:00,24.71,24.72,24.68,24.71,409089.0,21.8492,21.858,21.8226,21.8492,409089.0
2020-07-31 14:20:00,24.71,24.71,24.69,24.7,152235.0,21.8492,21.8492,21.8315,21.8403,152235.0
2020-07-31 14:25:00,24.7,24.73,24.69,24.73,339709.0,21.8403,21.8668,21.8315,21.8668,339709.0
2020-07-31 14:30:00,24.73,24.74,24.7,24.73,394109.0,21.8668,21.8757,21.8403,21.8668,394109.0
2020-07-31 14:35:00,24.73,24.78,24.72,24.75,486452.0,21.8668,21.9111,21.858,21.8845,486452.0
2020-07-31 14:40:00,24.75,24.78,24.72,24.77,369639.0,21.8845,21.9111,21.858,21.9022,369639.0
2020-07-31 14:45:00,24.78,24.8,24.73,24.75,551049.0,21.9111,21.9287,21.8668,21.8845,551049.0
2020-07-31 14:50:00,24.74,24.76,24.72,24.73,416069.0,21.8757,21.8934,21.858,21.8668,416069.0
2020-07-31 14:55:00,24.73,24.76,24.72,24.76,406702.0,21.8668,21.8934,21.858,21.8934,406702.0
2020-07-31 15:00:00,24.75,24.8,24.74,24.78,613018.0,21.8845,21.9287,21.8757,21.9111,613018.0
2020-07-31 15:05:00,24.78,24.79,24.72,24.74,412684.0,21.9111,21.9199,21.858,21.8757,412684.0
2020-07-31 15:10:00,24.74,24.74,24.7,24.71,417069.0,21.8757,21.8757,21.8403,21.8492,417069.0
2020-07-31 15:15:00,24.71,24.74,24.68,24.71,438854.0,21.8492,21.8757,21.8226,21.8492,438854.0
2020-07-31 15:20:00,24.71,24.73,24.7,24.73,387058.0,21.8492,21.8668,21.8403,21.8668,387058.0
2020-07-31 15:25:00,24.72,24.73,24.69,24.71,442234.0,21.858,21.8668,21.8315,21.8492,442234.0
2020-07-31 15:30:00,24.71,24.76,24.7,24.71,721513.0,21.8492,21.8934,21.8403,21.8492,721513.0
2020-07-31 15:35:00,24.71,24.74,24.7,24.7,584447.0,21.8492,21.8757,21.8403,21.8403,584447.0
2020-07-31 15:40:00,24.7,24.72,24.67,24.69,1128543.0,21.8403,21.858,21.8138,21.8315,1128543.0
2020-07-31 15:45:00,24.69,24.77,24.68,24.75,1554706.0,21.8315,21.9022,21.8226,21.8845,1554706.0
2020-07-31 15:50:00,24.75,24.78,24.72,24.76,1150383.0,21.8845,21.9111,21.858,21.8934,1150383.0
2020-07-31 15:55:00,24.76,24.88,24.75,24.88,2833531.0,21.8934,21.9995,21.8845,21.9995,2833531.0
2020-08-03 09:30:00,25.03,25.06,24.69,24.77,3519013.0,22.1321,22.1586,21.8315,21.9022,3519013.0
2020-08-03 09:35:00,24.77,24.85,24.75,24.82,1369140.0,21.9022,21.973,21.8845,21.9464,1369140.0
2020-08-03 09:40:00,24.82,24.86,24.76,24.86,1091945.0,21.9464,21.9818,21.8934,21.9818,1091945.0
2020-08-03 09:45:00,24.86,25.02,24.86,25.0,1296177.0,21.9818,22.1233,21.9818,22.1056,1296177.0
2020-08-03 09:50:00,25.01,25.05,24.99,25.04,1007347.0,22.1144,22.1498,22.0967,22.141,1007347.0
2020-08-03 09:55:00,25.04,25.04,24.99,25.01,1018752.0,22.141,22.141,22.0967,22.1144,1018752.0
2020-08-03 10:00:00,25.01,25.23,25.0,25.2,2365436.0,22.1144,22.309,22.1056,22.2824,2365436.0
2020-08-03 10:05:00,25.2,25.31,25.19,25.25,2188537.0,22.2824,22.3797,22.2736,22.3266,2188537.0
2020-08-03 10:10:00,25.25,25.29,25.23,25.27,815529.0,22.3266,22.362,22.309,22.3443,815529.0
2020-08-03 10:15:00,25.26,25.31,25.24,25.25,1025003.0,22.3355,22.3797,22.3178,22.3266,1025003.0
2020-08-03 10:20:00,25.25,25.28,25.21,25.25,745335.0,22.3266,22.3532,22.2913,22.3266,745335.0
2020-08-03 10:25:00,25.25,25.27,25.11,25.13,978214.0,22.3266,22.3443,22.2029,22.2205,978214.0
2020-08-03 10:30:00,25.12,25.18,25.12,25.17,546428.0,22.2117,22.2647,22.2117,22.2559,546428.0
2020-08-03 10:35:00,25.17,25.19,25.07,25.1,582179.0,22.2559,22.2736,22.1675,22.194,582179.0
2020-08-03 10:40:00,25.09,25.12,25.0,25.02,869626.0,22.1852,22.2117,22.1056,22.1233,869626.0
2020-08-03 10:45:00,25.02,25.04,24.97,25.0,986617.0,22.1233,22.141,22.0791,22.1056,986617.0
2020-08-03 10:50:00,25.0,25.02,24.97,25.01,638652.0,22.1056,22.1233,22.0791,22.1144,638652.0
2020-08-03 10:55:00,25.01,25.04,24.97,25.03,448323.0,22.1144,22.141,22.0791,22.1321,448323.0
2020-08-03 11:00:00,25.03,25.05,24.96,24.99,518439.0,22.1321,22.1498,22.0702,22.0967,518439.0
2020-08-03 11:05:00,24.99,25.02,24.95,24.96,555718.0,22.0967,22.1233,22.0614,22.0702,555718.0
2020-08-03 11:10:00,24.96,25.01,24.94,25.01,499708.0,22.0702,22.1144,22.0525,22.1144,499708.0
2020-08-03 11:15:00,25.01,25.02,24.97,25.0,512424.0,22.1144,22.1233,22.0791,22.1056,512424.0
2020-08-03 11:20:00,25.0,25.04,24.99,25.03,354529.0,22.1056,22.141,22.0967,22.1321,354529.0
2020-08-03 11:25:00,25.02,25.08,25.01,25.05,785158.0,22.1233,22.1763,22.1144,22.1498,785158.0
2020-08-03 11:30:00,25.06,25.07,25.03,25.05,364214.0,22.1586,22.1675,22.1321,22.1498,364214.0
2020-08-03 11:35:00,25.05,25.1,25.04,25.09,368600.0,22.1498,22.194,22.141,22.1852,368600.0
2020-08-03 11:40:00,25.1,25.17,25.09,25.14,475954.0,22.194,22.2559,22.1852,22.2294,475954.0
2020-08-03 11:45:00,25.15,25.15,25.05,25.06,294945.0,22.2382,22.2382,22.1498,22.1586,294945.0
2020-08-03 11:50:00,25.06,25.07,25.03,25.05,287860.0,22.1586,22.1675,22.1321,22.1498,287860.0
2020-08-03 11:55:00,25.05,25.08,25.04,25.06,250650.0,22.1498,22.1763,22.141,22.1586,250650.0
2020-08-03 12:00:00,25.07,25.09,25.04,25.06,189655.0,22.1675,22.1852,22.141,22.1586,189655.0
2020-08-03 12:05:00,25.05,25.08,25.04,25.06,199627.0,22.1498,22.1763,22.141,22.1586,199627.0
2020-08-03 12:10:00,25.07,25.1,25.06,25.1,191756.0,22.1675,22.194,22.1586,22.194,191756.0
2020-08-03 12:15:00,25.1,25.11,25.07,25.08,159788.0,22.194,22.2029,22.1675,22.1763,159788.0
2020-08-03 12:20:00,25.07,25.09,25.06,25.07,219199.0,22.1675,22.1852,22.1586,22.1675,219199.0
2020-08-03 12:25:00,25.07,25.07,25.01,25.02,477561.0,22.1675,22.1675,22.1144,22.1233,477561.0
2020-08-03 12:30:00,25.02,25.07,25.01,25.05,259983.0,22.1233,22.1675,22.1144,22.1498,259983.0
2020-08-03 12:35:00,25.05,25.05,25.01,25.03,260957.0,22.1498,22.1498,22.1144,22.1321,260957.0
2020-08-03 12:40:00,25.03,25.07,25.01,25.05,414229.0,22.1321,22.1675,22.1144,22.1498,414229.0
2020-08-03 12:45:00,25.05,25.07,25.04,25.06,173746.0,22.1498,22.1675,22.141,22.1586,173746.0
2020-08-03 12:50:00,25.06,25.1,25.04,25.1,185833.0,22.1586,22.194,22.141,22.194,185833.0
2020-08-03 12:55:00,25.1,25.1,25.03,25.03,273292.0,22.194,22.194,22.1321,22.1321,273292.0
2020-08-03 13:00:00,25.04,25.06,25.01,25.02,300094.0,22.141,22.1586,22.1144,22.1233,300094.0
2020-08-03 13:05:00,25.02,25.03,25.0,25.01,264982.0,22.1233,22.1321,22.1056,22.1144,264982.0
2020-08-03 13:10:00,25.01,25.04,25.0,25.02,354815.0,22.1144,22.141,22.1056,22.1233,354815.0
2020-08-03 13:15:00,25.02,25.03,25.0,25.01,311429.0,22.1233,22.1321,22.1056,22.1144,311429.0
2020-08-03 13:20:00,25.01,25.07,24.98,25.05,770679.0,22.1144,22.1675,22.0879,22.1498,770679.0
2020-08-03 13:25:00,25.05,25.11,25.05,25.09,690871.0,22.1498,22.2029,22.1498,22.1852,690871.0
2020-08-03 13:30:00,25.1,25.17,25.09,25.16,537761.0,22.194,22.2559,22.1852,22.2471,537761.0
2020-08-03 13:35:00,25.17,25.17,25.14,25.16,346037.0,22.2559,22.2559,22.2294,22.2471,346037.0
2020-08-03 13:40:00,25.15,25.18,25.13,25.18,427263.0,22.2382,22.2647,22.2205,22.2647,427263.0
2020-08-03 13:45:00,25.18,25.18,25.11,25.13,310973.0,22.2647,22.2647,22.2029,22.2205,310973.0
2020-08-03 13:50:00,25.13,25.14,25.1,25.13,247465.0,22.2205,22.2294,22.194,22.2205,247465.0
2020-08-03 13:55:00,25.13,25.15,25.11,25.12,260225.0,22.2205,22.2382,22.2029,22.2117,260225.0
2020-08-03 14:00:00,25.13,25.14,25.09,25.1,191823.0,22.2205,22.2294,22.1852,22.194,191823.0
2020-08-03 14:05:00,25.1,25.1,25.07,25.08,287902.0,22.194,22.194,22.1675,22.1763,287902.0
2020-08-03 14:10:00,25.07,25.09,25.05,25.06,214677.0,22.1675,22.1852,22.1498,22.1586,214677.0
2020-08-03 14:15:00,25.06,25.08,25.05,25.07,239582.0,22.1586,22.1763,22.1498,22.1675,239582.0
2020-08-03 14:20:00,25.06,25.1,25.06,25.08,211435.0,22.1586,22.194,22.1586,22.1763,211435.0
2020-08-03 14:25:00,25.08,25.08,25.05,25.07,166242.0,22.1763,22.1763,22.1498,22.1675,166242.0
2020-08-03 14:30:00,25.07,25.08,25.03,25.04,203802.0,22.1675,22.1763,22.1321,22.141,203802.0
2020-08-03 14:35:00,25.04,25.06,25.03,25.04,371481.0,22.141,22.1586,22.1321,22.141,371481.0
2020-08-03 14:40:00,25.04,25.08,25.02,25.07,222524.0,22.141,22.1763,22.1233,22.1675,222524.0
2020-08-03 14:45:00,25.08,25.09,25.06,25.07,196740.0,22.1763,22.1852,22.1586,22.1675,196740.0
2020-08-03 14:50:00,25.06,25.07,25.04,25.06,191166.0,22.1586,22.1675,22.141,22.1586,191166.0
2020-08-03 14:55:00,25.05,25.07,25.03,25.06,277417.0,22.1498,22.1675,22.1321,22.1586,277417.0
2020-08-03 15:00:00,25.06,25.07,25.02,25.02,256376.0,22.1586,22.1675,22.1233,22.1233,256376.0
2020-08-03 15:05:00,25.03,25.04,25.01,25.03,229003.0,22.1321,22.141,22.1144,22.1321,229003.0
2020-08-03 15:10:00,25.02,25.04,25.0,25.02,342415.0,22.1233,22.141,22.1056,22.1233,342415.0
2020-08-03 15:15:00,25.02,25.04,25.0,25.02,388484.0,22.1233,22.141,22.1056,22.1233,388484.0
2020-08-03 15:20:00,25.02,25.03,25.0,25.02,254708.0,22.1233,22.1321,22.1056,22.1233,254708.0
2020-08-03 15:25:00,25.02,25.02,25.0,25.01,413007.0,22.1233,22.1233,22.1056,22.1144,413007.0
2020-08-03 15:30:00,25.01,25.03,24.96,24.97,1095912.0,22.1144,22.1321,22.0702,22.0791,1095912.0
2020-08-03 15:35:00,24.98,25.01,24.97,24.99,637901.0,22.0879,22.1144,22.0791,22.0967,637901.0
2020-08-03 15:40:00,24.98,25.0,24.96,25.0,508064.0,22.0879,22.1056,22.0702,22.1056,508064.0
2020-08-03 15:45:00,25.0,25.01,24.95,24.97,838633.0,22.1056,22.1144,22.0614,22.0791,838633.0
2020-08-03 15:50:00,24.97,24.98,24.92,24.98,1310469.0,22.0791,22.0879,22.0349,22.0879,1310469.0
2020-08-03 15:55:00,24.98,25.0,24.96,24.99,3026370.0,22.0879,22.1056,22.0702,22.0967,3026370.0
2020-08-04 09:30:00,24.97,25.04,24.86,24.99,1822429.0,22.0791,22.141,21.9818,22.0967,1822429.0
2020-08-04 09:35:00,25.0,25.06,24.96,25.05,1137388.0,22.1056,22.1586,22.0702,22.1498,1137388.0
2020-08-04 09:40:00,25.05,25.05,24.96,24.98,927421.0,22.1498,22.1498,22.0702,22.0879,927421.0
2020-08-04 09:45:00,24.99,25.02,24.9,24.91,890243.0,22.0967,22.1233,22.0172,22.026,890243.0
2020-08-04 09:50:00,24.91,24.97,24.9,24.96,846169.0,22.026,22.0791,22.0172,22.0702,846169.0
2020-08-04 09:55:00,24.96,25.01,24.96,24.98,748200.0,22.0702,22.1144,22.0702,22.0879,748200.0
2020-08-04 10:00:00,24.98,25.02,24.95,24.97,692387.0,22.0879,22.1233,22.0614,22.0791,692387.0
2020-08-04 10:05:00,24.97,24.99,24.92,24.98,770219.0,22.0791,22.0967,22.0349,22.0879,770219.0
2020-08-04 10:10:00,24.98,25.03,24.96,25.02,697536.0,22.0879,22.1321,22.0702,22.1233,697536.0
2020-08-04 10:15:00,25.01,25.03,24.98,24.99,575971.0,22.1144,22.1321,22.0879,22.0967,575971.0
2020-08-04 10:20:00,24.99,24.99,24.95,24.98,472697.0,22.0967,22.0967,22.0614,22.0879,472697.0
2020-08-04 10:25:00,24.98,25.01,24.93,24.96,1230053.0,22.0879,22.1144,22.0437,22.0702,1230053.0
2020-08-04 10:30:00,24.96,24.96,24.91,24.93,478404.0,22.0702,22.0702,22.026,22.0437,478404.0
2020-08-04 10:35:00,24.93,24.94,24.9,24.93,473421.0,22.0437,22.0525,22.0172,22.0437,473421.0
2020-08-04 10:40:00,24.93,24.95,24.91,24.93,365995.0,22.0437,22.0614,22.026,22.0437,365995.0
2020-08-04 10:45:00,24.93,24.98,24.92,24.97,374831.0,22.0437,22.0879,22.0349,22.0791,374831.0
2020-08-04 10:50:00,24.98,25.01,24.95,24.99,711341.0,22.0879,22.1144,22.0614,22.0967,711341.0
2020-08-04 10:55:00,25.0,25.0,24.96,24.98,471334.0,22.1056,22.1056,22.0702,22.0879,471334.0
2020-08-04 11:00:00,24.98,24.99,24.95,24.96,535519.0,22.0879,22.0967,22.0614,22.0702,535519.0
2020-08-04 11:05:00,24.95,24.98,24.94,24.95,454853.0,22.0614,22.0879,22.0525,22.0614,454853.0
2020-08-04 11:10:00,24.95,25.0,24.94,24.98,368363.0,22.0614,22.1056,22.0525,22.0879,368363.0
2020-08-04 11:15:00,24.99,25.0,24.94,24.96,366988.0,22.0967,22.1056,22.0525,22.0702,366988.0
2020-08-04 11:20:00,24.96,24.97,24.93,24.97,431888.0,22.0702,22.0791,22.0437,22.0791,431888.0
2020-08-04 11:25:00,24.96,24.98,24.94,24.96,355384.0,22.0702,22.0879,22.0525,22.0702,355384.0
2020-08-04 11:30:00,24.96,24.97,24.94,24.95,208271.0,22.0702,22.0791,22.0525,22.0614,208271.0
2020-08-04 11:35:00,24.95,24.98,24.94,24.97,228532.0,22.0614,22.0879,22.0525,22.0791,228532.0
2020-08-04 11:40:00,24.98,25.0,24.97,25.0,369401.0,22.0879,22.1056,22.0791,22.1056,369401.0
2020-08-04 11:45:00,25.0,25.01,24.98,24.98,417974.0,22.1056,22.1144,22.0879,22.0879,417974.0
2020-08-04 11:50:00,24.99,25.0,24.97,24.98,249842.0,22.0967,22.1056,22.0791,22.0879,249842.0
2020-08-04 11:55:00,24.97,24.98,24.96,24.98,180724.0,22.0791,22.0879,22.0702,22.0879,180724.0
2020-08-04 12:00:00,24.98,24.99,24.94,24.96,414482.0,22.0879,22.0967,22.0525,22.0702,414482.0
2020-08-04 12:05:00,24.96,24.98,24.95,24.96,309460.0,22.0702,22.0879,22.0614,22.0702,309460.0
2020-08-04 12:10:00,24.96,24.97,24.94,24.96,304735.0,22.0702,22.0791,22.0525,22.0702,304735.0
2020-08-04 12:15:00,24.95,24.96,24.94,24.94,163753.0,22.0614,22.0702,22.0525,22.0525,163753.0
2020-08-04 12:20:00,24.94,24.97,24.94,24.96,209666.0,22.0525,22.0791,22.0525,22.0702,209666.0
2020-08-04 12:25:00,24.96,24.96,24.94,24.95,210715.0,22.0702,22.0702,22.0525,22.0614,210715.0
2020-08-04 12:30:00,24.95,24.96,24.94,24.94,382077.0,22.0614,22.0702,22.0525,22.0525,382077.0
2020-08-04 12:35:00,24.95,24.95,24.94,24.95,150360.0,22.0614,22.0614,22.0525,22.0614,150360.0
2020-08-04 12:40:00,24.95,25.01,24.94,25.0,1037489.0,22.0614,22.1144,22.0525,22.1056,1037489.0
2020-08-04 12:45:00,25.0,25.02,24.99,25.01,394079.0,22.1056,22.1233,22.0967,22.1144,394079.0
2020-08-04 12:50:00,25.01,25.01,24.97,24.98,284865.0,22.1144,22.1144,22.0791,22.0879,284865.0
2020-08-04 12:55:00,24.98,25.03,24.98,25.0,359882.0,22.0879,22.1321,22.0879,22.1056,359882.0
2020-08-04 13:00:00,25.01,25.01,24.99,24.99,225448.0,22.1144,22.1144,22.0967,22.0967,225448.0
2020-08-04 13:05:00,25.0,25.0,24.97,24.98,269935.0,22.1056,22.1056,22.0791,22.0879,269935.0
2020-08-04 13:10:00,24.98,25.02,24.98,25.01,313684.0,22.0879,22.1233,22.0879,22.1144,313684.0
2020-08-04 13:15:00,25.02,25.05,25.01,25.04,338258.0,22.1233,22.1498,22.1144,22.141,338258.0
2020-08-04 13:20:00,25.04,25.06,25.03,25.04,287568.0,22.141,22.1586,22.1321,22.141,287568.0
2020-08-04 13:25:00,25.03,25.04,25.02,25.03,185186.0,22.1321,22.141,22.1233,22.1321,185186.0
2020-08-04 13:30:00,25.03,25.04,25.02,25.03,214940.0,22.1321,22.141,22.1233,22.1321,214940.0
2020-08-04 13:35:00,25.04,25.05,25.02,25.03,310093.0,22.141,22.1498,22.1233,22.1321,310093.0
2020-08-04 13:40:00,25.03,25.04,25.0,25.01,195475.0,22.1321,22.141,22.1056,22.1144,195475.0
2020-08-04 13:45:00,25.01,25.04,25.0,25.01,189416.0,22.1144,22.141,22.1056,22.1144,189416.0
2020-08-04 13:50:00,25.01,25.02,24.99,25.0,247097.0,22.1144,22.1233,22.0967,22.1056,247097.0
2020-08-04 13:55:00,24.99,25.01,24.99,25.0,253777.0,22.0967,22.1144,22.0967,22.1056,253777.0
2020-08-04 14:00:00,25.0,25.02,24.99,25.01,155782.0,22.1056,22.1233,22.0967,22.1144,155782.0
2020-08-04 14:05:00,25.01,25.01,24.97,24.97,225861.0,22.1144,22.1144,22.0791,22.0791,225861.0
2020-08-04 14:10:00,24.97,24.98,24.96,24.98,230611.0,22.0791,22.0879,22.0702,22.0879,230611.0
2020-08-04 14:15:00,24.98,25.0,24.96,24.98,466161.0,22.0879,22.1056,22.0702,22.0879,466161.0
2020-08-04 14:20:00,24.98,24.98,24.95,24.95,170145.0,22.0879,22.0879,22.0614,22.0614,170145.0
2020-08-04 14:25:00,24.96,24.97,24.93,24.96,484651.0,22.0702,22.0791,22.0437,22.0702,484651.0
2020-08-04 14:30:00,24.96,24.96,24.92,24.93,407288.0,22.0702,22.0702,22.0349,22.0437,407288.0
2020-08-04 14:35:00,24.94,24.95,24.93,24.95,258012.0,22.0525,22.0614,22.0437,22.0614,258012.0
2020-08-04 14:40:00,24.95,24.97,24.94,24.95,291716.0,22.0614,22.0791,22.0525,22.0614,291716.0
2020-08-04 14:45:00,24.94,24.97,24.93,24.96,311505.0,22.0525,22.0791,22.0437,22.0702,311505.0
2020-08-04 14:50:00,24.96,24.99,24.94,24.98,252566.0,22.0702,22.0967,22.0525,22.0879,252566.0
2020-08-04 14:55:00,24.98,24.99,24.95,24.99,256533.0,22.0879,22.0967,22.0614,22.0967,256533.0
2020-08-04 15:00:00,24.99,25.0,24.96,24.96,291605.0,22.0967,22.1056,22.0702,22.0702,291605.0
2020-08-04 15:05:00,24.97,24.98,24.95,24.95,171209.0,22.0791,22.0879,22.0614,22.0614,171209.0
2020-08-04 15:10:00,24.96,24.98,24.94,24.98,291883.0,22.0702,22.0879,22.0525,22.0879,291883.0
2020-08-04 15:15:00,24.98,24.98,24.96,24.96,199161.0,22.0879,22.0879,22.0702,22.0702,199161.0
2020-08-04 15:20:00,24.96,24.98,24.95,24.98,254313.0,22.0702,22.0879,22.0614,22.0879,254313.0
2020-08-04 15:25:00,24.98,24.99,24.95,24.95,311808.0,22.0879,22.0967,22.0614,22.0614,311808.0
2020-08-04 15:30:00,24.95,24.97,24.94,24.96,487804.0,22.0614,22.0791,22.0525,22.0702,487804.0
2020-08-04 15:35:00,24.96,24.98,24.95,24.98,514133.0,22.0702,22.0879,22.0614,22.0879,514133.0
2020-08-04 15:40:00,24.98,24.98,24.95,24.98,301974.0,22.0879,22.0879,22.0614,22.0879,301974.0
2020-08-04 15:45:00,24.98,24.98,24.94,24.98,853782.0,22.0879,22.0879,22.0525,22.0879,853782.0
2020-08-04 15:50:00,24.98,24.99,24.94,24.96,855566.0,22.0879,22.0967,22.0525,22.0702,855566.0
2020-08-04 15:55:00,24.96,25.02,24.96,25.01,1362425.0,22.0702,22.1233,22.0702,22.1144,1362425.0
2020-08-05 09:30:00,25.32,25.46,25.3,25.39,2526667.0,22.3885,22.5123,22.3709,22.4504,2526667.0
2020-08-05 09:35:00,25.39,25.57,25.37,25.55,2164185.0,22.4504,22.6096,22.4328,22.5919,2164185.0
2020-08-05 09:40:00,25.55,25.58,25.49,25.51,1417906.0,22.5919,22.6184,22.5389,22.5565,1417906.0
2020-08-05 09:45:00,25.52,25.59,25.46,25.47,1331709.0,22.5654,22.6273,22.5123,22.5212,1331709.0
2020-08-05 09:50:00,25.47,25.5,25.42,25.44,772463.0,22.5212,22.5477,22.477,22.4946,772463.0
2020-08-05 09:55:00,25.44,25.47,25.41,25.43,735044.0,22.4946,22.5212,22.4681,22.4858,735044.0
2020-08-05 10:00:00,25.43,25.55,25.42,25.53,1034494.0,22.4858,22.5919,22.477,22.5742,1034494.0
2020-08-05 10:05:00,25.53,25.59,25.51,25.53,987797.0,22.5742,22.6273,22.5565,22.5742,987797.0
2020-08-05 10:10:00,25.54,25.55,25.44,25.47,715868.0,22.5831,22.5919,22.4946,22.5212,715868.0
2020-08-05 10:15:00,25.47,25.47,25.43,25.45,493633.0,22.5212,22.5212,22.4858,22.5035,493633.0
2020-08-05 10:20:00,25.44,25.47,25.41,25.42,910699.0,22.4946,22.5212,22.4681,22.477,910699.0
2020-08-05 10:25:00,25.42,25.43,25.38,25.39,530117.0,22.477,22.4858,22.4416,22.4504,530117.0
2020-08-05 10:30:00,25.39,25.4,25.34,25.38,510883.0,22.4504,22.4593,22.4062,22.4416,510883.0
2020-08-05 10:35:00,25.38,25.4,25.35,25.4,759363.0,22.4416,22.4593,22.4151,22.4593,759363.0
2020-08-05 10:40:00,25.4,25.43,25.39,25.41,499809.0,22.4593,22.4858,22.4504,22.4681,499809.0
2020-08-05 10:45:00,25.41,25.45,25.37,25.44,592164.0,22.4681,22.5035,22.4328,22.4946,592164.0
2020-08-05 10:50:00,25.45,25.48,25.44,25.46,855620.0,22.5035,22.53,22.4946,22.5123,855620.0
2020-08-05 10:55:00,25.47,25.48,25.39,25.39,634502.0,22.5212,22.53,22.4504,22.4504,634502.0
2020-08-05 11:00:00,25.4,25.44,25.4,25.42,496141.0,22.4593,22.4946,22.4593,22.477,496141.0
2020-08-05 11:05:00,25.42,25.47,25.41,25.43,330949.0,22.477,22.5212,22.4681,22.4858,330949.0
2020-08-05 11:10:00,25.44,25.46,25.41,25.45,383962.0,22.4946,22.5123,22.4681,22.5035,383962.0
2020-08-05 11:15:00,25.45,25.47,25.43,25.43,412942.0,22.5035,22.5212,22.4858,22.4858,412942.0
2020-08-05 11:20:00,25.43,25.44,25.38,25.39,439938.0,22.4858,22.4946,22.4416,22.4504,439938.0
2020-08-05 11:25:00,25.39,25.44,25.37,25.42,568009.0,22.4504,22.4946,22.4328,22.477,568009.0
2020-08-05 11:30:00,25.42,25.45,25.4,25.45,316939.0,22.477,22.5035,22.4593,22.5035,316939.0
2020-08-05 11:35:00,25.45,25.46,25.41,25.45,292904.0,22.5035,22.5123,22.4681,22.5035,292904.0
2020-08-05 11:40:00,25.44,25.46,25.41,25.43,410263.0,22.4946,22.5123,22.4681,22.4858,410263.0
2020-08-05 11:45:00,25.43,25.44,25.41,25.42,421338.0,22.4858,22.4946,22.4681,22.477,421338.0
2020-08-05 11:50:00,25.43,25.43,25.39,25.41,425907.0,22.4858,22.4858,22.4504,22.4681,425907.0
2020-08-05 11:55:00,25.41,25.41,25.37,25.4,626364.0,22.4681,22.4681,22.4328,22.4593,626364.0
2020-08-05 12:00:00,25.39,25.47,25.38,25.43,1793456.0,22.4504,22.5212,22.4416,22.4858,1793456.0
2020-08-05 12:05:00,25.43,25.44,25.38,25.43,669478.0,22.4858,22.4946,22.4416,22.4858,669478.0
2020-08-05 12:10:00,25.42,25.43,25.39,25.42,311397.0,22.477,22.4858,22.4504,22.477,311397.0
2020-08-05 12:15:00,25.42,25.43,25.4,25.4,318214.0,22.477,22.4858,22.4593,22.4593,318214.0
2020-08-05 12:20:00,25.4,25.41,25.36,25.37,408616.0,22.4593,22.4681,22.4239,22.4328,408616.0
2020-08-05 12:25:00,25.37,25.38,25.35,25.36,390633.0,22.4328,22.4416,22.4151,22.4239,390633.0
2020-08-05 12:30:00,25.36,25.37,25.33,25.37,326636.0,22.4239,22.4328,22.3974,22.4328,326636.0
2020-08-05 12:35:00,25.37,25.37,25.34,25.36,408735.0,22.4328,22.4328,22.4062,22.4239,408735.0
2020-08-05 12:40:00,25.37,25.37,25.31,25.32,547510.0,22.4328,22.4328,22.3797,22.3885,547510.0
2020-08-05 12:45:00,25.32,25.34,25.31,25.32,495051.0,22.3885,22.4062,22.3797,22.3885,495051.0
2020-08-05 12:50:00,25.32,25.32,25.3,25.31,244298.0,22.3885,22.3885,22.3709,22.3797,244298.0
2020-08-05 12:55:00,25.3,25.31,25.28,25.3,457315.0,22.3709,22.3797,22.3532,22.3709,457315.0
2020-08-05 13:00:00,25.3,25.3,25.26,25.28,382288.0,22.3709,22.3709,22.3355,22.3532,382288.0
2020-08-05 13:05:00,25.28,25.28,25.25,25.26,229747.0,22.3532,22.3532,22.3266,22.3355,229747.0
2020-08-05 13:10:00,25.26,25.32,25.25,25.32,1603324.0,22.3355,22.3885,22.3266,22.3885,1603324.0
2020-08-05 13:15:00,25.32,25.37,25.31,25.36,859548.0,22.3885,22.4328,22.3797,22.4239,859548.0
2020-08-05 13:20:00,25.36,25.39,25.34,25.39,495888.0,22.4239,22.4504,22.4062,22.4504,495888.0
2020-08-05 13:25:00,25.38,25.41,25.36,25.4,441179.0,22.4416,22.4681,22.4239,22.4593,441179.0
2020-08-05 13:30:00,25.41,25.42,25.37,25.39,350982.0,22.4681,22.477,22.4328,22.4504,350982.0
2020-08-05 13:35:00,25.39,25.4,25.35,25.37,255221.0,22.4504,22.4593,22.4151,22.4328,255221.0
2020-08-05 13:40:00,25.37,25.4,25.36,25.37,350716.0,22.4328,22.4593,22.4239,22.4328,350716.0
2020-08-05 13:45:00,25.37,25.38,25.34,25.35,264491.0,22.4328,22.4416,22.4062,22.4151,264491.0
2020-08-05 13:50:00,25.35,25.37,25.33,25.36,201936.0,22.4151,22.4328,22.3974,22.4239,201936.0
2020-08-05 13:55:00,25.36,25.36,25.33,25.36,323521.0,22.4239,22.4239,22.3974,22.4239,323521.0
2020-08-05 14:00:00,25.35,25.39,25.34,25.37,221322.0,22.4151,22.4504,22.4062,22.4328,221322.0
2020-08-05 14:05:00,25.36,25.37,25.36,25.37,190276.0,22.4239,22.4328,22.4239,22.4328,190276.0
2020-08-05 14:10:00,25.36,25.38,25.36,25.38,308631.0,22.4239,22.4416,22.4239,22.4416,308631.0
2020-08-05 14:15:00,25.38,25.4,25.37,25.39,254680.0,22.4416,22.4593,22.4328,22.4504,254680.0
2020-08-05 14:20:00,25.39,25.4,25.38,25.4,224518.0,22.4504,22.4593,22.4416,22.4593,224518.0
2020-08-05 14:25:00,25.4,25.43,25.39,25.41,375108.0,22.4593,22.4858,22.4504,22.4681,375108.0
2020-08-05 14:30:00,25.4,25.43,25.4,25.42,258180.0,22.4593,22.4858,22.4593,22.477,258180.0
2020-08-05 14:35:00,25.43,25.43,25.41,25.42,198574.0,22.4858,22.4858,22.4681,22.477,198574.0
2020-08-05 14:40:00,25.42,25.44,25.41,25.42,272487.0,22.477,22.4946,22.4681,22.477,272487.0
2020-08-05 14:45:00,25.42,25.44,25.39,25.39,380288.0,22.477,22.4946,22.4504,22.4504,380288.0
2020-08-05 14:50:00,25.39,25.42,25.39,25.41,253359.0,22.4504,22.477,22.4504,22.4681,253359.0
2020-08-05 14:55:00,25.41,25.42,25.39,25.39,244247.0,22.4681,22.477,22.4504,22.4504,244247.0
2020-08-05 15:00:00,25.39,25.43,25.39,25.43,323056.0,22.4504,22.4858,22.4504,22.4858,323056.0
2020-08-05 15:05:00,25.43,25.44,25.4,25.4,337956.0,22.4858,22.4946,22.4593,22.4593,337956.0
2020-08-05 15:10:00,25.4,25.42,25.39,25.39,364770.0,22.4593,22.477,22.4504,22.4504,364770.0
2020-08-05 15:15:00,25.4,25.41,25.38,25.41,306452.0,22.4593,22.4681,22.4416,22.4681,306452.0
2020-08-05 15:20:00,25.41,25.45,25.4,25.45,580953.0,22.4681,22.5035,22.4593,22.5035,580953.0
2020-08-05 15:25:00,25.44,25.45,25.42,25.44,616975.0,22.4946,22.5035,22.477,22.4946,616975.0
2020-08-05 15:30:00,25.44,25.46,25.42,25.46,409564.0,22.4946,22.5123,22.477,22.5123,409564.0
2020-08-05 15:35:00,25.46,25.46,25.41,25.42,508337.0,22.5123,22.5123,22.4681,22.477,508337.0
2020-08-05 15:40:00,25.42,25.43,25.38,25.4,478119.0,22.477,22.4858,22.4416,22.4593,478119.0
2020-08-05 15:45:00,25.39,25.41,25.36,25.37,687849.0,22.4504,22.4681,22.4239,22.4328,687849.0
2020-08-05 15:50:00,25.37,25.42,25.36,25.42,841935.0,22.4328,22.477,22.4239,22.477,841935.0
2020-08-05 15:55:00,25.42,25.45,25.39,25.39,1683521.0,22.477,22.5035,22.4504,22.4504,1683521.0
2020-08-06 09:30:00,25.45,25.51,25.32,25.4,2991364.0,22.5035,22.5565,22.3885,22.4593,2991364.0
2020-08-06 09:35:00,25.4,25.41,25.32,25.36,993070.0,22.4593,22.4681,22.3885,22.4239,993070.0
2020-08-06 09:40:00,25.36,25.4,25.28,25.34,1157216.0,22.4239,22.4593,22.3532,22.4062,1157216.0
2020-08-06 09:45:00,25.33,25.45,25.32,25.45,812563.0,22.3974,22.5035,22.3885,22.5035,812563.0
2020-08-06 09:50:00,25.44,25.6,25.43,25.54,1835848.0,22.4946,22.6361,22.4858,22.5831,1835848.0
2020-08-06 09:55:00,25.54,25.59,25.52,25.55,1022991.0,22.5831,22.6273,22.5654,22.5919,1022991.0
2020-08-06 10:00:00,25.55,25.6,25.51,25.52,1019269.0,22.5919,22.6361,22.5565,22.5654,1019269.0
2020-08-06 10:05:00,25.52,25.56,25.5,25.52,440415.0,22.5654,22.6008,22.5477,22.5654,440415.0
2020-08-06 10:10:00,25.52,25.59,25.5,25.53,926116.0,22.5654,22.6273,22.5477,22.5742,926116.0
2020-08-06 10:15:00,25.54,25.59,25.51,25.56,703874.0,22.5831,22.6273,22.5565,22.6008,703874.0
2020-08-06 10:20:00,25.56,25.6,25.55,25.58,538249.0,22.6008,22.6361,22.5919,22.6184,538249.0
2020-08-06 10:25:00,25.57,25.65,25.55,25.63,847636.0,22.6096,22.6803,22.5919,22.6626,847636.0
2020-08-06 10:30:00,25.63,25.67,25.62,25.63,908845.0,22.6626,22.698,22.6538,22.6626,908845.0
2020-08-06 10:35:00,25.62,25.64,25.51,25.52,818817.0,22.6538,22.6715,22.5565,22.5654,818817.0
2020-08-06 10:40:00,25.52,25.52,25.45,25.48,731938.0,22.5654,22.5654,22.5035,22.53,731938.0
2020-08-06 10:45:00,25.48,25.52,25.47,25.49,638245.0,22.53,22.5654,22.5212,22.5389,638245.0
2020-08-06 10:50:00,25.48,25.49,25.45,25.49,479838.0,22.53,22.5389,22.5035,22.5389,479838.0
2020-08-06 10:55:00,25.49,25.52,25.48,25.49,399198.0,22.5389,22.5654,22.53,22.5389,399198.0
2020-08-06 11:00:00,25.49,25.49,25.43,25.46,442513.0,22.5389,22.5389,22.4858,22.5123,442513.0
2020-08-06 11:05:00,25.46,25.5,25.45,25.47,757664.0,22.5123,22.5477,22.5035,22.5212,757664.0
2020-08-06 11:10:00,25.47,25.52,25.47,25.49,539950.0,22.5212,22.5654,22.5212,22.5389,539950.0
2020-08-06 11:15:00,25.5,25.54,25.47,25.49,545706.0,22.5477,22.5831,22.5212,22.5389,545706.0
2020-08-06 11:20:00,25.49,25.51,25.46,25.5,378000.0,22.5389,22.5565,22.5123,22.5477,378000.0
2020-08-06 11:25:00,25.5,25.51,25.43,25.46,482616.0,22.5477,22.5565,22.4858,22.5123,482616.0
2020-08-06 11:30:00,25.45,25.46,25.41,25.42,356594.0,22.5035,22.5123,22.4681,22.477,356594.0
2020-08-06 11:35:00,25.42,25.42,25.4,25.42,358952.0,22.477,22.477,22.4593,22.477,358952.0
2020-08-06 11:40:00,25.41,25.42,25.4,25.41,229115.0,22.4681,22.477,22.4593,22.4681,229115.0
2020-08-06 11:45:00,25.41,25.47,25.4,25.46,291447.0,22.4681,22.5212,22.4593,22.5123,291447.0
2020-08-06 11:50:00,25.47,25.48,25.45,25.46,315032.0,22.5212,22.53,22.5035,22.5123,315032.0
2020-08-06 11:55:00,25.46,25.49,25.45,25.48,376363.0,22.5123,22.5389,22.5035,22.53,376363.0
2020-08-06 12:00:00,25.48,25.49,25.43,25.45,618130.0,22.53,22.5389,22.4858,22.5035,618130.0
2020-08-06 12:05:00,25.44,25.45,25.4,25.42,410895.0,22.4946,22.5035,22.4593,22.477,410895.0
2020-08-06 12:10:00,25.42,25.44,25.41,25.44,270165.0,22.477,22.4946,22.4681,22.4946,270165.0
2020-08-06 12:15:00,25.44,25.45,25.4,25.41,226463.0,22.4946,22.5035,22.4593,22.4681,226463.0
2020-08-06 12:20:00,25.41,25.42,25.39,25.39,307302.0,22.4681,22.477,22.4504,22.4504,307302.0
2020-08-06 12:25:00,25.4,25.41,25.39,25.41,289674.0,22.4593,22.4681,22.4504,22.4681,289674.0
2020-08-06 12:30:00,25.4,25.41,25.39,25.4,178735.0,22.4593,22.4681,22.4504,22.4593,178735.0
2020-08-06 12:35:00,25.39,25.41,25.39,25.39,130402.0,22.4504,22.4681,22.4504,22.4504,130402.0
2020-08-06 12:40:00,25.39,25.4,25.36,25.38,312186.0,22.4504,22.4593,22.4239,22.4416,312186.0
2020-08-06 12:45:00,25.39,25.41,25.36,25.38,251011.0,22.4504,22.4681,22.4239,22.4416,251011.0
2020-08-06 12:50:00,25.37,25.38,25.34,25.35,359143.0,22.4328,22.4416,22.4062,22.4151,359143.0
2020-08-06 12:55:00,25.35,25.36,25.32,25.35,379316.0,22.4151,22.4239,22.3885,22.4151,379316.0
2020-08-06 13:00:00,25.34,25.37,25.34,25.35,248407.0,22.4062,22.4328,22.4062,22.4151,248407.0
2020-08-06 13:05:00,25.36,25.37,25.34,25.34,244082.0,22.4239,22.4328,22.4062,22.4062,244082.0
2020-08-06 13:10:00,25.34,25.37,25.34,25.36,214994.0,22.4062,22.4328,22.4062,22.4239,214994.0
2020-08-06 13:15:00,25.36,25.39,25.35,25.39,154225.0,22.4239,22.4504,22.4151,22.4504,154225.0
2020-08-06 13:20:00,25.38,25.39,25.37,25.39,296672.0,22.4416,22.4504,22.4328,22.4504,296672.0
2020-08-06 13:25:00,25.39,25.42,25.38,25.4,238376.0,22.4504,22.477,22.4416,22.4593,238376.0
2020-08-06 13:30:00,25.4,25.4,25.36,25.38,337242.0,22.4593,22.4593,22.4239,22.4416,337242.0
2020-08-06 13:35:00,25.38,25.38,25.37,25.38,101872.0,22.4416,22.4416,22.4328,22.4416,101872.0
2020-08-06 13:40:00,25.38,25.4,25.37,25.39,183321.0,22.4416,22.4593,22.4328,22.4504,183321.0
2020-08-06 13:45:00,25.39,25.42,25.39,25.41,232396.0,22.4504,22.477,22.4504,22.4681,232396.0
2020-08-06 13:50:00,25.42,25.42,25.39,25.39,150439.0,22.477,22.477,22.4504,22.4504,150439.0
2020-08-06 13:55:00,25.39,25.41,25.38,25.39,182035.0,22.4504,22.4681,22.4416,22.4504,182035.0
2020-08-06 14:00:00,25.4,25.45,25.38,25.43,351460.0,22.4593,22.5035,22.4416,22.4858,351460.0
2020-08-06 14:05:00,25.42,25.43,25.41,25.43,165674.0,22.477,22.4858,22.4681,22.4858,165674.0
2020-08-06 14:10:00,25.43,25.44,25.41,25.44,206626.0,22.4858,22.4946,22.4681,22.4946,206626.0
2020-08-06 14:15:00,25.44,25.44,25.42,25.43,386974.0,22.4946,22.4946,22.477,22.4858,386974.0
2020-08-06 14:20:00,25.43,25.44,25.42,25.42,227445.0,22.4858,22.4946,22.477,22.477,227445.0
2020-08-06 14:25:00,25.42,25.45,25.42,25.45,217608.0,22.477,22.5035,22.477,22.5035,217608.0
2020-08-06 14:30:00,25.45,25.46,25.42,25.44,296556.0,22.5035,22.5123,22.477,22.4946,296556.0
2020-08-06 14:35:00,25.44,25.46,25.42,25.45,215652.0,22.4946,22.5123,22.477,22.5035,215652.0
2020-08-06 14:40:00,25.45,25.47,25.43,25.46,247739.0,22.5035,22.5212,22.4858,22.5123,247739.0
2020-08-06 14:45:00,25.46,25.47,25.43,25.45,200940.0,22.5123,22.5212,22.4858,22.5035,200940.0
2020-08-06 14:50:00,25.45,25.46,25.43,25.45,221664.0,22.5035,22.5123,22.4858,22.5035,221664.0
2020-08-06 14:55:00,25.44,25.45,25.43,25.43,173035.0,22.4946,22.5035,22.4858,22.4858,173035.0
2020-08-06 15:00:00,25.44,25.44,25.42,25.43,193664.0,22.4946,22.4946,22.477,22.4858,193664.0
2020-08-06 15:05:00,25.43,25.44,25.41,25.42,194594.0,22.4858,22.4946,22.4681,22.477,194594.0
2020-08-06 15:10:00,25.43,25.45,25.42,25.42,202932.0,22.4858,22.5035,22.477,22.477,202932.0
2020-08-06 15:15:00,25.42,25.45,25.42,25.44,297647.0,22.477,22.5035,22.477,22.4946,297647.0
2020-08-06 15:20:00,25.44,25.44,25.41,25.42,183206.0,22.4946,22.4946,22.4681,22.477,183206.0
2020-08-06 15:25:00,25.41,25.43,25.4,25.43,429001.0,22.4681,22.4858,22.4593,22.4858,429001.0
2020-08-06 15:30:00,25.43,25.45,25.41,25.45,391756.0,22.4858,22.5035,22.4681,22.5035,391756.0
2020-08-06 15:35:00,25.45,25.46,25.43,25.44,345054.0,22.5035,22.5123,22.4858,22.4946,345054.0
2020-08-06 15:40:00,25.45,25.45,25.41,25.42,374386.0,22.5035,22.5035,22.4681,22.477,374386.0
2020-08-06 15:45:00,25.42,25.43,25.39,25.4,571169.0,22.477,22.4858,22.4504,22.4593,571169.0
2020-08-06 15:50:00,25.4,25.41,25.36,25.37,638285.0,22.4593,22.4681,22.4239,22.4328,638285.0
2020-08-06 15:55:00,25.38,25.47,25.35,25.47,2758289.0,22.4416,22.5212,22.4151,22.5212,2758289.0
2020-08-07 09:30:00,25.34,25.41,25.28,25.34,1746710.0,22.4062,22.4681,22.3532,22.4062,1746710.0
2020-08-07 09:35:00,25.34,25.4,25.31,25.33,692987.0,22.4062,22.4593,22.3797,22.3974,692987.0
2020-08-07 09:40:00,25.33,25.34,25.26,25.29,782518.0,22.3974,22.4062,22.3355,22.362,782518.0
2020-08-07 09:45:00,25.29,25.31,25.26,25.28,637523.0,22.362,22.3797,22.3355,22.3532,637523.0
2020-08-07 09:50:00,25.29,25.34,25.27,25.34,590787.0,22.362,22.4062,22.3443,22.4062,590787.0
2020-08-07 09:55:00,25.34,25.42,25.32,25.41,732255.0,22.4062,22.477,22.3885,22.4681,732255.0
2020-08-07 10:00:00,25.41,25.49,25.39,25.48,676293.0,22.4681,22.5389,22.4504,22.53,676293.0
2020-08-07 10:05:00,25.48,25.49,25.43,25.45,594545.0,22.53,22.5389,22.4858,22.5035,594545.0
2020-08-07 10:10:00,25.45,25.49,25.43,25.47,421221.0,22.5035,22.5389,22.4858,22.5212,421221.0
2020-08-07 10:15:00,25.46,25.48,25.37,25.38,473720.0,22.5123,22.53,22.4328,22.4416,473720.0
2020-08-07 10:20:00,25.37,25.38,25.35,25.37,391381.0,22.4328,22.4416,22.4151,22.4328,391381.0
2020-08-07 10:25:00,25.37,25.43,25.35,25.43,318582.0,22.4328,22.4858,22.4151,22.4858,318582.0
2020-08-07 10:30:00,25.43,25.48,25.42,25.46,389631.0,22.4858,22.53,22.477,22.5123,389631.0
2020-08-07 10:35:00,25.46,25.49,25.46,25.48,346102.0,22.5123,22.5389,22.5123,22.53,346102.0
2020-08-07 10:40:00,25.48,25.5,25.46,25.49,481874.0,22.53,22.5477,22.5123,22.5389,481874.0
2020-08-07 10:45:00,25.5,25.51,25.45,25.47,685069.0,22.5477,22.5565,22.5035,22.5212,685069.0
2020-08-07 10:50:00,25.47,25.48,25.43,25.45,394420.0,22.5212,22.53,22.4858,22.5035,394420.0
2020-08-07 10:55:00,25.44,25.47,25.39,25.4,356071.0,22.4946,22.5212,22.4504,22.4593,356071.0
2020-08-07 11:00:00,25.41,25.45,25.4,25.42,388152.0,22.4681,22.5035,22.4593,22.477,388152.0
2020-08-07 11:05:00,25.43,25.46,25.41,25.45,288843.0,22.4858,22.5123,22.4681,22.5035,288843.0
2020-08-07 11:10:00,25.44,25.47,25.41,25.42,405542.0,22.4946,22.5212,22.4681,22.477,405542.0
2020-08-07 11:15:00,25.43,25.45,25.42,25.43,315916.0,22.4858,22.5035,22.477,22.4858,315916.0
2020-08-07 11:20:00,25.43,25.46,25.42,25.43,373530.0,22.4858,22.5123,22.477,22.4858,373530.0
2020-08-07 11:25:00,25.44,25.44,25.39,25.4,397100.0,22.4946,22.4946,22.4504,22.4593,397100.0
2020-08-07 11:30:00,25.41,25.42,25.39,25.41,241123.0,22.4681,22.477,22.4504,22.4681,241123.0
2020-08-07 11:35:00,25.41,25.44,25.39,25.43,313118.0,22.4681,22.4946,22.4504,22.4858,313118.0
2020-08-07 11:40:00,25.43,25.45,25.42,25.44,179384.0,22.4858,22.5035,22.477,22.4946,179384.0
2020-08-07 11:45:00,25.44,25.46,25.41,25.42,276542.0,22.4946,22.5123,22.4681,22.477,276542.0
2020-08-07 11:50:00,25.42,25.43,25.4,25.42,530669.0,22.477,22.4858,22.4593,22.477,530669.0
2020-08-07 11:55:00,25.41,25.43,25.4,25.42,327575.0,22.4681,22.4858,22.4593,22.477,327575.0
2020-08-07 12:00:00,25.43,25.46,25.4,25.46,274959.0,22.4858,22.5123,22.4593,22.5123,274959.0
2020-08-07 12:05:00,25.46,25.49,25.45,25.48,507143.0,22.5123,22.5389,22.5035,22.53,507143.0
2020-08-07 12:10:00,25.48,25.52,25.47,25.52,465316.0,22.53,22.5654,22.5212,22.5654,465316.0
2020-08-07 12:15:00,25.52,25.58,25.51,25.56,809264.0,22.5654,22.6184,22.5565,22.6008,809264.0
2020-08-07 12:20:00,25.56,25.63,25.55,25.6,639520.0,22.6008,22.6626,22.5919,22.6361,639520.0
2020-08-07 12:25:00,25.6,25.68,25.59,25.68,1040801.0,22.6361,22.7069,22.6273,22.7069,1040801.0
2020-08-07 12:30:00,25.68,25.69,25.63,25.64,649395.0,22.7069,22.7157,22.6626,22.6715,649395.0
2020-08-07 12:35:00,25.64,25.69,25.62,25.67,494318.0,22.6715,22.7157,22.6538,22.698,494318.0
2020-08-07 12:40:00,25.67,25.74,25.65,25.74,1441186.0,22.698,22.7599,22.6803,22.7599,1441186.0
2020-08-07 12:45:00,25.73,25.83,25.73,25.82,1779102.0,22.7511,22.8395,22.7511,22.8307,1779102.0
2020-08-07 12:50:00,25.82,25.83,25.75,25.76,961666.0,22.8307,22.8395,22.7688,22.7776,961666.0
2020-08-07 12:55:00,25.76,25.81,25.74,25.81,491329.0,22.7776,22.8218,22.7599,22.8218,491329.0
2020-08-07 13:00:00,25.8,25.83,25.79,25.83,878984.0,22.813,22.8395,22.8041,22.8395,878984.0
2020-08-07 13:05:00,25.83,25.84,25.72,25.73,808055.0,22.8395,22.8483,22.7422,22.7511,808055.0
2020-08-07 13:10:00,25.73,25.84,25.71,25.82,640046.0,22.7511,22.8483,22.7334,22.8307,640046.0
2020-08-07 13:15:00,25.82,25.91,25.81,25.89,856324.0,22.8307,22.9102,22.8218,22.8925,856324.0
2020-08-07 13:20:00,25.89,25.96,25.88,25.96,696772.0,22.8925,22.9544,22.8837,22.9544,696772.0
2020-08-07 13:25:00,25.96,26.03,25.94,26.02,1769366.0,22.9544,23.0163,22.9368,23.0075,1769366.0
2020-08-07 13:30:00,26.02,26.11,25.97,25.98,1443889.0,23.0075,23.0871,22.9633,22.9721,1443889.0
2020-08-07 13:35:00,25.99,26.08,25.98,26.07,916401.0,22.981,23.0605,22.9721,23.0517,916401.0
2020-08-07 13:40:00,26.06,26.15,26.05,26.15,833159.0,23.0429,23.1224,23.034,23.1224,833159.0
2020-08-07 13:45:00,26.15,26.2,26.12,26.13,1620842.0,23.1224,23.1667,23.0959,23.1048,1620842.0
2020-08-07 13:50:00,26.13,26.14,26.05,26.07,765475.0,23.1048,23.1136,23.034,23.0517,765475.0
2020-08-07 13:55:00,26.06,26.13,26.06,26.08,667093.0,23.0429,23.1048,23.0429,23.0605,667093.0
2020-08-07 14:00:00,26.09,26.12,26.02,26.04,573322.0,23.0694,23.0959,23.0075,23.0252,573322.0
2020-08-07 14:05:00,26.04,26.06,25.95,26.04,676016.0,23.0252,23.0429,22.9456,23.0252,676016.0
2020-08-07 14:10:00,26.04,26.09,26.04,26.04,388992.0,23.0252,23.0694,23.0252,23.0252,388992.0
2020-08-07 14:15:00,26.03,26.05,25.99,26.01,428922.0,23.0163,23.034,22.981,22.9987,428922.0
2020-08-07 14:20:00,26.0,26.03,25.98,26.01,396372.0,22.9898,23.0163,22.9721,22.9987,396372.0
2020-08-07 14:25:00,26.01,26.07,25.97,26.05,811196.0,22.9987,23.0517,22.9633,23.034,811196.0
2020-08-07 14:30:00,26.05,26.06,25.96,26.05,697378.0,23.034,23.0429,22.9544,23.034,697378.0
2020-08-07 14:35:00,26.05,26.08,26.01,26.04,550414.0,23.034,23.0605,22.9987,23.0252,550414.0
2020-08-07 14:40:00,26.04,26.04,26.0,26.03,279069.0,23.0252,23.0252,22.9898,23.0163,279069.0
2020-08-07 14:45:00,26.03,26.07,26.0,26.01,370287.0,23.0163,23.0517,22.9898,22.9987,370287.0
2020-08-07 14:50:00,26.02,26.04,25.99,26.0,395851.0,23.0075,23.0252,22.981,22.9898,395851.0
2020-08-07 14:55:00,26.01,26.04,26.0,26.02,328596.0,22.9987,23.0252,22.9898,23.0075,328596.0
2020-08-07 15:00:00,26.02,26.07,26.0,26.06,428299.0,23.0075,23.0517,22.9898,23.0429,428299.0
2020-08-07 15:05:00,26.05,26.11,26.05,26.08,583015.0,23.034,23.0871,23.034,23.0605,583015.0
2020-08-07 15:10:00,26.07,26.08,25.98,25.99,1076063.0,23.0517,23.0605,22.9721,22.981,1076063.0
2020-08-07 15:15:00,26.0,26.05,25.99,26.01,453460.0,22.9898,23.034,22.981,22.9987,453460.0
2020-08-07 15:20:00,26.01,26.03,26.0,26.01,395740.0,22.9987,23.0163,22.9898,22.9987,395740.0
2020-08-07 15:25:00,26.0,26.03,25.99,26.0,479743.0,22.9898,23.0163,22.981,22.9898,479743.0
2020-08-07 15:30:00,26.0,26.01,25.92,25.98,1199652.0,22.9898,22.9987,22.9191,22.9721,1199652.0
2020-08-07 15:35:00,25.98,26.02,25.96,26.01,689746.0,22.9721,23.0075,22.9544,22.9987,689746.0
2020-08-07 15:40:00,26.02,26.07,26.01,26.07,627885.0,23.0075,23.0517,22.9987,23.0517,627885.0
2020-08-07 15:45:00,26.07,26.12,26.05,26.11,1113226.0,23.0517,23.0959,23.034,23.0871,1113226.0
2020-08-07 15:50:00,26.12,26.16,26.09,26.13,1936678.0,23.0959,23.1313,23.0694,23.1048,1936678.0
2020-08-07 15:55:00,26.13,26.15,26.09,26.11,2631277.0,23.1048,23.1224,23.0694,23.0871,2631277.0
2020-08-10 09:30:00,26.31,26.42,26.21,26.41,2237004.0,23.2639,23.3612,23.1755,23.3523,2237004.0
2020-08-10 09:35:00,26.42,26.45,26.23,26.28,1790306.0,23.3612,23.3877,23.1932,23.2374,1790306.0
2020-08-10 09:40:00,26.28,26.39,26.25,26.39,1259319.0,23.2374,23.3347,23.2109,23.3347,1259319.0
2020-08-10 09:45:00,26.39,26.44,26.34,26.43,1062016.0,23.3347,23.3789,23.2904,23.37,1062016.0
2020-08-10 09:50:00,26.43,26.53,26.4,26.49,1939127.0,23.37,23.4585,23.3435,23.4231,1939127.0
2020-08-10 09:55:00,26.49,26.69,26.48,26.68,1891553.0,23.4231,23.5999,23.4142,23.5911,1891553.0
2020-08-10 10:00:00,26.68,26.72,26.64,26.65,1688557.0,23.5911,23.6265,23.5557,23.5646,1688557.0
2020-08-10 10:05:00,26.66,26.74,26.65,26.71,1196481.0,23.5734,23.6441,23.5646,23.6176,1196481.0
2020-08-10 10:10:00,26.71,26.77,26.69,26.76,1634526.0,23.6176,23.6707,23.5999,23.6618,1634526.0
2020-08-10 10:15:00,26.76,26.81,26.75,26.77,1065804.0,23.6618,23.706,23.653,23.6707,1065804.0
2020-08-10 10:20:00,26.77,26.77,26.63,26.66,1227709.0,23.6707,23.6707,23.5469,23.5734,1227709.0
2020-08-10 10:25:00,26.66,26.72,26.65,26.7,738859.0,23.5734,23.6265,23.5646,23.6088,738859.0
2020-08-10 10:30:00,26.7,26.76,26.69,26.76,610671.0,23.6088,23.6618,23.5999,23.6618,610671.0
2020-08-10 10:35:00,26.76,26.8,26.73,26.8,737190.0,23.6618,23.6972,23.6353,23.6972,737190.0
2020-08-10 10:40:00,26.79,26.8,26.72,26.78,721944.0,23.6883,23.6972,23.6265,23.6795,721944.0
2020-08-10 10:45:00,26.78,26.78,26.62,26.63,1313685.0,23.6795,23.6795,23.538,23.5469,1313685.0
2020-08-10 10:50:00,26.62,26.62,26.55,26.55,1308333.0,23.538,23.538,23.4761,23.4761,1308333.0
2020-08-10 10:55:00,26.55,26.62,26.47,26.48,1462561.0,23.4761,23.538,23.4054,23.4142,1462561.0
2020-08-10 11:00:00,26.48,26.57,26.45,26.55,768762.0,23.4142,23.4938,23.3877,23.4761,768762.0
2020-08-10 11:05:00,26.55,26.59,26.52,26.57,507942.0,23.4761,23.5115,23.4496,23.4938,507942.0
2020-08-10 11:10:00,26.57,26.65,26.51,26.65,835337.0,23.4938,23.5646,23.4408,23.5646,835337.0
2020-08-10 11:15:00,26.64,26.68,26.63,26.67,551265.0,23.5557,23.5911,23.5469,23.5822,551265.0
2020-08-10 11:20:00,26.67,26.67,26.59,26.62,441939.0,23.5822,23.5822,23.5115,23.538,441939.0
2020-08-10 11:25:00,26.62,26.63,26.56,26.62,741788.0,23.538,23.5469,23.485,23.538,741788.0
2020-08-10 11:30:00,26.61,26.69,26.59,26.69,514445.0,23.5292,23.5999,23.5115,23.5999,514445.0
2020-08-10 11:35:00,26.69,26.7,26.63,26.63,360979.0,23.5999,23.6088,23.5469,23.5469,360979.0
2020-08-10 11:40:00,26.63,26.69,26.63,26.69,415865.0,23.5469,23.5999,23.5469,23.5999,415865.0
2020-08-10 11:45:00,26.68,26.72,26.66,26.68,499892.0,23.5911,23.6265,23.5734,23.5911,499892.0
2020-08-10 11:50:00,26.68,26.71,26.65,26.7,405239.0,23.5911,23.6176,23.5646,23.6088,405239.0
2020-08-10 11:55:00,26.7,26.72,26.66,26.68,407124.0,23.6088,23.6265,23.5734,23.5911,407124.0
2020-08-10 12:00:00,26.68,26.69,26.63,26.64,384965.0,23.5911,23.5999,23.5469,23.5557,384965.0
2020-08-10 12:05:00,26.64,26.65,26.6,26.61,241584.0,23.5557,23.5646,23.5203,23.5292,241584.0
2020-08-10 12:10:00,26.61,26.63,26.58,26.61,289658.0,23.5292,23.5469,23.5027,23.5292,289658.0
2020-08-10 12:15:00,26.6,26.61,26.5,26.52,481379.0,23.5203,23.5292,23.4319,23.4496,481379.0
2020-08-10 12:20:00,26.53,26.59,26.52,26.55,261034.0,23.4585,23.5115,23.4496,23.4761,261034.0
2020-08-10 12:25:00,26.56,26.58,26.53,26.55,297199.0,23.485,23.5027,23.4585,23.4761,297199.0
2020-08-10 12:30:00,26.54,26.55,26.45,26.47,729087.0,23.4673,23.4761,23.3877,23.4054,729087.0
2020-08-10 12:35:00,26.48,26.52,26.46,26.49,671155.0,23.4142,23.4496,23.3966,23.4231,671155.0
2020-08-10 12:40:00,26.5,26.53,26.46,26.52,318355.0,23.4319,23.4585,23.3966,23.4496,318355.0
2020-08-10 12:45:00,26.52,26.53,26.42,26.42,442061.0,23.4496,23.4585,23.3612,23.3612,442061.0
2020-08-10 12:50:00,26.42,26.43,26.35,26.37,714203.0,23.3612,23.37,23.2993,23.317,714203.0
2020-08-10 12:55:00,26.38,26.45,26.37,26.44,288405.0,23.3258,23.3877,23.317,23.3789,288405.0
2020-08-10 13:00:00,26.44,26.49,26.43,26.49,334685.0,23.3789,23.4231,23.37,23.4231,334685.0
2020-08-10 13:05:00,26.48,26.49,26.41,26.42,275271.0,23.4142,23.4231,23.3523,23.3612,275271.0
2020-08-10 13:10:00,26.42,26.43,26.35,26.36,654438.0,23.3612,23.37,23.2993,23.3081,654438.0
2020-08-10 13:15:00,26.35,26.39,26.35,26.36,344049.0,23.2993,23.3347,23.2993,23.3081,344049.0
2020-08-10 13:20:00,26.35,26.38,26.35,26.36,311439.0,23.2993,23.3258,23.2993,23.3081,311439.0
2020-08-10 13:25:00,26.36,26.36,26.33,26.35,358795.0,23.3081,23.3081,23.2816,23.2993,358795.0
2020-08-10 13:30:00,26.34,26.44,26.34,26.44,415196.0,23.2904,23.3789,23.2904,23.3789,415196.0
2020-08-10 13:35:00,26.44,26.54,26.43,26.54,1109941.0,23.3789,23.4673,23.37,23.4673,1109941.0
2020-08-10 13:40:00,26.54,26.6,26.52,26.55,839975.0,23.4673,23.5203,23.4496,23.4761,839975.0
2020-08-10 13:45:00,26.55,26.59,26.54,26.57,313321.0,23.4761,23.5115,23.4673,23.4938,313321.0
2020-08-10 13:50:00,26.58,26.62,26.56,26.59,288682.0,23.5027,23.538,23.485,23.5115,288682.0
2020-08-10 13:55:00,26.59,26.61,26.57,26.58,345626.0,23.5115,23.5292,23.4938,23.5027,345626.0
2020-08-10 14:00:00,26.58,26.61,26.56,26.6,369591.0,23.5027,23.5292,23.485,23.5203,369591.0
2020-08-10 14:05:00,26.6,26.61,26.58,26.6,723422.0,23.5203,23.5292,23.5027,23.5203,723422.0
2020-08-10 14:10:00,26.6,26.62,26.57,26.58,390369.0,23.5203,23.538,23.4938,23.5027,390369.0
2020-08-10 14:15:00,26.59,26.61,26.56,26.61,242122.0,23.5115,23.5292,23.485,23.5292,242122.0
2020-08-10 14:20:00,26.6,26.62,26.59,26.59,289300.0,23.5203,23.538,23.5115,23.5115,289300.0
2020-08-10 14:25:00,26.59,26.6,26.55,26.6,339233.0,23.5115,23.5203,23.4761,23.5203,339233.0
2020-08-10 14:30:00,26.6,26.6,26.58,26.6,258795.0,23.5203,23.5203,23.5027,23.5203,258795.0
2020-08-10 14:35:00,26.6,26.6,26.57,26.58,404218.0,23.5203,23.5203,23.4938,23.5027,404218.0
2020-08-10 14:40:00,26.58,26.58,26.5,26.5,294277.0,23.5027,23.5027,23.4319,23.4319,294277.0
2020-08-10 14:45:00,26.5,26.53,26.48,26.53,449734.0,23.4319,23.4585,23.4142,23.4585,449734.0
2020-08-10 14:50:00,26.53,26.54,26.49,26.5,244229.0,23.4585,23.4673,23.4231,23.4319,244229.0
2020-08-10 14:55:00,26.5,26.51,26.49,26.5,201404.0,23.4319,23.4408,23.4231,23.4319,201404.0
2020-08-10 15:00:00,26.51,26.56,26.5,26.54,278444.0,23.4408,23.485,23.4319,23.4673,278444.0
2020-08-10 15:05:00,26.54,26.58,26.53,26.58,399224.0,23.4673,23.5027,23.4585,23.5027,399224.0
2020-08-10 15:10:00,26.58,26.58,26.52,26.53,763527.0,23.5027,23.5027,23.4496,23.4585,763527.0
2020-08-10 15:15:00,26.53,26.53,26.45,26.48,997183.0,23.4585,23.4585,23.3877,23.4142,997183.0
2020-08-10 15:20:00,26.49,26.54,26.47,26.53,411860.0,23.4231,23.4673,23.4054,23.4585,411860.0
2020-08-10 15:25:00,26.52,26.55,26.52,26.55,329464.0,23.4496,23.4761,23.4496,23.4761,329464.0
2020-08-10 15:30:00,26.54,26.57,26.53,26.56,481324.0,23.4673,23.4938,23.4585,23.485,481324.0
2020-08-10 15:35:00,26.55,26.56,26.52,26.52,636196.0,23.4761,23.485,23.4496,23.4496,636196.0
2020-08-10 15:40:00,26.52,26.54,26.51,26.52,541003.0,23.4496,23.4673,23.4408,23.4496,541003.0
2020-08-10 15:45:00,26.53,26.56,26.52,26.52,499717.0,23.4585,23.485,23.4496,23.4496,499717.0
2020-08-10 15:50:00,26.52,26.55,26.5,26.55,995598.0,23.4496,23.4761,23.4319,23.4761,995598.0
2020-08-10 15:55:00,26.55,26.61,26.5,26.57,3798182.0,23.4761,23.5292,23.4319,23.4938,3798182.0
2020-08-11 09:30:00,27.29,27.51,27.24,27.41,4934122.0,24.1305,24.325,24.0862,24.2366,4934122.0
2020-08-11 09:35:00,27.4,27.47,27.27,27.36,2752861.0,24.2277,24.2896,24.1128,24.1924,2752861.0
2020-08-11 09:40:00,27.36,27.45,27.33,27.36,2106579.0,24.1924,24.2719,24.1658,24.1924,2106579.0
2020-08-11 09:45:00,27.37,27.51,27.34,27.39,2341719.0,24.2012,24.325,24.1747,24.2189,2341719.0
2020-08-11 09:50:00,27.38,27.45,27.33,27.34,1973885.0,24.21,24.2719,24.1658,24.1747,1973885.0
2020-08-11 09:55:00,27.34,27.37,27.26,27.29,1482692.0,24.1747,24.2012,24.1039,24.1305,1482692.0
2020-08-11 10:00:00,27.29,27.46,27.25,27.46,1858896.0,24.1305,24.2808,24.0951,24.2808,1858896.0
2020-08-11 10:05:00,27.45,27.47,27.4,27.42,1964372.0,24.2719,24.2896,24.2277,24.2454,1964372.0
2020-08-11 10:10:00,27.42,27.5,27.41,27.49,2055952.0,24.2454,24.3161,24.2366,24.3073,2055952.0
2020-08-11 10:15:00,27.49,27.68,27.48,27.66,2169780.0,24.3073,24.4753,24.2985,24.4576,2169780.0
2020-08-11 10:20:00,27.65,27.68,27.55,27.62,1491229.0,24.4488,24.4753,24.3604,24.4223,1491229.0
2020-08-11 10:25:00,27.61,27.63,27.51,27.63,1279596.0,24.4134,24.4311,24.325,24.4311,1279596.0
2020-08-11 10:30:00,27.62,27.75,27.6,27.75,1504329.0,24.4223,24.5372,24.4046,24.5372,1504329.0
2020-08-11 10:35:00,27.74,27.75,27.6,27.63,960676.0,24.5284,24.5372,24.4046,24.4311,960676.0
2020-08-11 10:40:00,27.62,27.69,27.6,27.61,681884.0,24.4223,24.4841,24.4046,24.4134,681884.0
2020-08-11 10:45:00,27.61,27.66,27.52,27.54,1130577.0,24.4134,24.4576,24.3338,24.3515,1130577.0
2020-08-11 10:50:00,27.53,27.6,27.51,27.55,771166.0,24.3427,24.4046,24.325,24.3604,771166.0
2020-08-11 10:55:00,27.55,27.58,27.49,27.5,1001256.0,24.3604,24.3869,24.3073,24.3161,1001256.0
2020-08-11 11:00:00,27.51,27.53,27.44,27.47,726243.0,24.325,24.3427,24.2631,24.2896,726243.0
2020-08-11 11:05:00,27.47,27.5,27.4,27.4,633698.0,24.2896,24.3161,24.2277,24.2277,633698.0
2020-08-11 11:10:00,27.4,27.43,27.36,27.42,688065.0,24.2277,24.2543,24.1924,24.2454,688065.0
2020-08-11 11:15:00,27.42,27.47,27.41,27.45,798945.0,24.2454,24.2896,24.2366,24.2719,798945.0
2020-08-11 11:20:00,27.46,27.46,27.35,27.37,764152.0,24.2808,24.2808,24.1835,24.2012,764152.0
2020-08-11 11:25:00,27.37,27.38,27.27,27.3,987824.0,24.2012,24.21,24.1128,24.1393,987824.0
2020-08-11 11:30:00,27.29,27.37,27.27,27.36,809242.0,24.1305,24.2012,24.1128,24.1924,809242.0
2020-08-11 11:35:00,27.35,27.38,27.24,27.26,1105647.0,24.1835,24.21,24.0862,24.1039,1105647.0
2020-08-11 11:40:00,27.26,27.38,27.25,27.34,591794.0,24.1039,24.21,24.0951,24.1747,591794.0
2020-08-11 11:45:00,27.34,27.35,27.26,27.27,387691.0,24.1747,24.1835,24.1039,24.1128,387691.0
2020-08-11 11:50:00,27.27,27.3,27.2,27.21,765337.0,24.1128,24.1393,24.0509,24.0597,765337.0
2020-08-11 11:55:00,27.21,27.28,27.21,27.27,532221.0,24.0597,24.1216,24.0597,24.1128,532221.0
2020-08-11 12:00:00,27.27,27.31,27.21,27.21,532835.0,24.1128,24.1481,24.0597,24.0597,532835.0
2020-08-11 12:05:00,27.21,27.27,27.21,27.23,496078.0,24.0597,24.1128,24.0597,24.0774,496078.0
2020-08-11 12:10:00,27.22,27.27,27.21,27.26,416456.0,24.0686,24.1128,24.0597,24.1039,416456.0
2020-08-11 12:15:00,27.26,27.34,27.26,27.33,803525.0,24.1039,24.1747,24.1039,24.1658,803525.0
2020-08-11 12:20:00,27.33,27.38,27.32,27.33,1026898.0,24.1658,24.21,24.157,24.1658,1026898.0
2020-08-11 12:25:00,27.33,27.35,27.31,27.34,416353.0,24.1658,24.1835,24.1481,24.1747,416353.0
2020-08-11 12:30:00,27.34,27.4,27.32,27.37,602632.0,24.1747,24.2277,24.157,24.2012,602632.0
2020-08-11 12:35:00,27.36,27.37,27.31,27.35,379625.0,24.1924,24.2012,24.1481,24.1835,379625.0
2020-08-11 12:40:00,27.35,27.36,27.28,27.33,379669.0,24.1835,24.1924,24.1216,24.1658,379669.0
2020-08-11 12:45:00,27.33,27.39,27.32,27.39,584985.0,24.1658,24.2189,24.157,24.2189,584985.0
2020-08-11 12:50:00,27.39,27.41,27.37,27.39,415291.0,24.2189,24.2366,24.2012,24.2189,415291.0
2020-08-11 12:55:00,27.39,27.4,27.36,27.4,339293.0,24.2189,24.2277,24.1924,24.2277,339293.0
2020-08-11 13:00:00,27.4,27.41,27.36,27.38,368373.0,24.2277,24.2366,24.1924,24.21,368373.0
2020-08-11 13:05:00,27.38,27.43,27.38,27.43,261456.0,24.21,24.2543,24.21,24.2543,261456.0
2020-08-11 13:10:00,27.43,27.45,27.41,27.45,387741.0,24.2543,24.2719,24.2366,24.2719,387741.0
2020-08-11 13:15:00,27.45,27.47,27.42,27.45,406373.0,24.2719,24.2896,24.2454,24.2719,406373.0
2020-08-11 13:20:00,27.45,27.49,27.44,27.47,375289.0,24.2719,24.3073,24.2631,24.2896,375289.0
2020-08-11 13:25:00,27.47,27.49,27.45,27.46,370955.0,24.2896,24.3073,24.2719,24.2808,370955.0
2020-08-11 13:30:00,27.46,27.48,27.43,27.46,400276.0,24.2808,24.2985,24.2543,24.2808,400276.0
2020-08-11 13:35:00,27.46,27.5,27.45,27.49,500773.0,24.2808,24.3161,24.2719,24.3073,500773.0
2020-08-11 13:40:00,27.49,27.5,27.44,27.47,424116.0,24.3073,24.3161,24.2631,24.2896,424116.0
2020-08-11 13:45:00,27.46,27.47,27.42,27.45,392193.0,24.2808,24.2896,24.2454,24.2719,392193.0
2020-08-11 13:50:00,27.45,27.45,27.41,27.42,299884.0,24.2719,24.2719,24.2366,24.2454,299884.0
2020-08-11 13:55:00,27.41,27.43,27.4,27.42,350041.0,24.2366,24.2543,24.2277,24.2454,350041.0
2020-08-11 14:00:00,27.42,27.44,27.41,27.43,473990.0,24.2454,24.2631,24.2366,24.2543,473990.0
2020-08-11 14:05:00,27.43,27.46,27.42,27.46,242102.0,24.2543,24.2808,24.2454,24.2808,242102.0
2020-08-11 14:10:00,27.45,27.48,27.44,27.46,394646.0,24.2719,24.2985,24.2631,24.2808,394646.0
2020-08-11 14:15:00,27.46,27.46,27.39,27.4,377100.0,24.2808,24.2808,24.2189,24.2277,377100.0
2020-08-11 14:20:00,27.39,27.42,27.37,27.37,521680.0,24.2189,24.2454,24.2012,24.2012,521680.0
2020-08-11 14:25:00,27.37,27.39,27.31,27.34,630179.0,24.2012,24.2189,24.1481,24.1747,630179.0
2020-08-11 14:30:00,27.34,27.38,27.32,27.33,700816.0,24.1747,24.21,24.157,24.1658,700816.0
2020-08-11 14:35:00,27.33,27.33,27.23,27.26,681619.0,24.1658,24.1658,24.0774,24.1039,681619.0
2020-08-11 14:40:00,27.27,27.31,27.24,27.31,822154.0,24.1128,24.1481,24.0862,24.1481,822154.0
2020-08-11 14:45:00,27.31,27.32,27.25,27.27,736477.0,24.1481,24.157,24.0951,24.1128,736477.0
2020-08-11 14:50:00,27.26,27.34,27.26,27.34,432177.0,24.1039,24.1747,24.1039,24.1747,432177.0
2020-08-11 14:55:00,27.34,27.36,27.32,27.36,411532.0,24.1747,24.1924,24.157,24.1924,411532.0
2020-08-11 15:00:00,27.36,27.36,27.25,27.26,539528.0,24.1924,24.1924,24.0951,24.1039,539528.0
2020-08-11 15:05:00,27.26,27.29,27.24,27.27,530087.0,24.1039,24.1305,24.0862,24.1128,530087.0
2020-08-11 15:10:00,27.27,27.33,27.21,27.22,727619.0,24.1128,24.1658,24.0597,24.0686,727619.0
2020-08-11 15:15:00,27.21,27.24,26.97,26.99,2125705.0,24.0597,24.0862,23.8475,23.8652,2125705.0
2020-08-11 15:20:00,26.99,27.1,26.96,27.02,1105233.0,23.8652,23.9625,23.8387,23.8917,1105233.0
2020-08-11 15:25:00,27.02,27.14,27.01,27.14,704813.0,23.8917,23.9978,23.8829,23.9978,704813.0
2020-08-11 15:30:00,27.13,27.17,26.99,27.0,908313.0,23.989,24.0244,23.8652,23.874,908313.0
2020-08-11 15:35:00,26.99,27.06,26.92,26.96,1344024.0,23.8652,23.9271,23.8033,23.8387,1344024.0
2020-08-11 15:40:00,26.97,27.02,26.88,26.93,1117559.0,23.8475,23.8917,23.7679,23.8121,1117559.0
2020-08-11 15:45:00,26.93,26.93,26.79,26.87,1598183.0,23.8121,23.8121,23.6883,23.7591,1598183.0
2020-08-11 15:50:00,26.86,26.87,26.78,26.83,1749972.0,23.7502,23.7591,23.6795,23.7237,1749972.0
2020-08-11 15:55:00,26.83,26.93,26.82,26.92,2587589.0,23.7237,23.8121,23.7149,23.8033,2587589.0
2020-08-12 09:30:00,27.48,27.52,27.34,27.45,3152108.0,24.2985,24.3338,24.1747,24.2719,3152108.0
2020-08-12 09:35:00,27.45,27.57,27.43,27.47,2654318.0,24.2719,24.378,24.2543,24.2896,2654318.0
2020-08-12 09:40:00,27.46,27.52,27.4,27.45,1450920.0,24.2808,24.3338,24.2277,24.2719,1450920.0
2020-08-12 09:45:00,27.45,27.46,27.34,27.37,1273220.0,24.2719,24.2808,24.1747,24.2012,1273220.0
2020-08-12 09:50:00,27.37,27.38,27.19,27.26,1653430.0,24.2012,24.21,24.042,24.1039,1653430.0
2020-08-12 09:55:00,27.27,27.34,27.18,27.19,877822.0,24.1128,24.1747,24.0332,24.042,877822.0
2020-08-12 10:00:00,27.19,27.27,27.14,27.27,968822.0,24.042,24.1128,23.9978,24.1128,968822.0
2020-08-12 10:05:00,27.26,27.35,27.22,27.24,854540.0,24.1039,24.1835,24.0686,24.0862,854540.0
2020-08-12 10:10:00,27.24,27.28,27.17,27.18,812825.0,24.0862,24.1216,24.0244,24.0332,812825.0
2020-08-12 10:15:00,27.18,27.22,27.14,27.2,547721.0,24.0332,24.0686,23.9978,24.0509,547721.0
2020-08-12 10:20:00,27.19,27.23,27.16,27.19,604457.0,24.042,24.0774,24.0155,24.042,604457.0
2020-08-12 10:25:00,27.19,27.21,27.07,27.12,977682.0,24.042,24.0597,23.9359,23.9801,977682.0
2020-08-12 10:30:00,27.12,27.17,27.09,27.12,466244.0,23.9801,24.0244,23.9536,23.9801,466244.0
2020-08-12 10:35:00,27.13,27.14,27.04,27.05,736404.0,23.989,23.9978,23.9094,23.9182,736404.0
2020-08-12 10:40:00,27.05,27.12,27.01,27.02,590069.0,23.9182,23.9801,23.8829,23.8917,590069.0
2020-08-12 10:45:00,27.03,27.04,26.96,26.98,1196431.0,23.9006,23.9094,23.8387,23.8564,1196431.0
2020-08-12 10:50:00,26.98,27.02,26.92,26.98,828172.0,23.8564,23.8917,23.8033,23.8564,828172.0
2020-08-12 10:55:00,26.97,27.03,26.95,26.95,913023.0,23.8475,23.9006,23.8298,23.8298,913023.0
2020-08-12 11:00:00,26.96,27.07,26.93,27.04,576817.0,23.8387,23.9359,23.8121,23.9094,576817.0
2020-08-12 11:05:00,27.05,27.09,27.02,27.03,467274.0,23.9182,23.9536,23.8917,23.9006,467274.0
2020-08-12 11:10:00,27.04,27.05,26.94,26.96,926321.0,23.9094,23.9182,23.821,23.8387,926321.0
2020-08-12 11:15:00,26.96,26.99,26.91,26.94,770532.0,23.8387,23.8652,23.7945,23.821,770532.0
2020-08-12 11:20:00,26.95,26.95,26.84,26.86,562611.0,23.8298,23.8298,23.7326,23.7502,562611.0
2020-08-12 11:25:00,26.86,26.89,26.82,26.88,860871.0,23.7502,23.7768,23.7149,23.7679,860871.0
2020-08-12 11:30:00,26.89,26.99,26.88,26.97,523793.0,23.7768,23.8652,23.7679,23.8475,523793.0
2020-08-12 11:35:00,26.97,26.98,26.89,26.89,385569.0,23.8475,23.8564,23.7768,23.7768,385569.0
2020-08-12 11:40:00,26.89,26.9,26.84,26.85,392277.0,23.7768,23.7856,23.7326,23.7414,392277.0
2020-08-12 11:45:00,26.85,26.89,26.77,26.78,784421.0,23.7414,23.7768,23.6707,23.6795,784421.0
2020-08-12 11:50:00,26.78,26.82,26.76,26.78,430218.0,23.6795,23.7149,23.6618,23.6795,430218.0
2020-08-12 11:55:00,26.78,26.8,26.73,26.78,460245.0,23.6795,23.6972,23.6353,23.6795,460245.0
2020-08-12 12:00:00,26.78,26.82,26.76,26.81,302301.0,23.6795,23.7149,23.6618,23.706,302301.0
2020-08-12 12:05:00,26.81,26.85,26.78,26.79,380481.0,23.706,23.7414,23.6795,23.6883,380481.0
2020-08-12 12:10:00,26.78,26.8,26.75,26.78,283765.0,23.6795,23.6972,23.653,23.6795,283765.0
2020-08-12 12:15:00,26.78,26.83,26.76,26.82,265605.0,23.6795,23.7237,23.6618,23.7149,265605.0
2020-08-12 12:20:00,26.83,26.83,26.76,26.78,325526.0,23.7237,23.7237,23.6618,23.6795,325526.0
2020-08-12 12:25:00,26.77,26.8,26.7,26.7,517283.0,23.6707,23.6972,23.6088,23.6088,517283.0
2020-08-12 12:30:00,26.71,26.79,26.7,26.79,429752.0,23.6176,23.6883,23.6088,23.6883,429752.0
2020-08-12 12:35:00,26.78,26.79,26.75,26.78,148833.0,23.6795,23.6883,23.653,23.6795,148833.0
2020-08-12 12:40:00,26.77,26.78,26.7,26.73,320445.0,23.6707,23.6795,23.6088,23.6353,320445.0
2020-08-12 12:45:00,26.73,26.73,26.67,26.69,263293.0,23.6353,23.6353,23.5822,23.5999,263293.0
2020-08-12 12:50:00,26.69,26.69,26.62,26.63,436321.0,23.5999,23.5999,23.538,23.5469,436321.0
2020-08-12 12:55:00,26.63,26.65,26.56,26.57,582084.0,23.5469,23.5646,23.485,23.4938,582084.0
2020-08-12 13:00:00,26.57,26.59,26.52,26.54,553510.0,23.4938,23.5115,23.4496,23.4673,553510.0
2020-08-12 13:05:00,26.55,26.55,26.46,26.48,698216.0,23.4761,23.4761,23.3966,23.4142,698216.0
2020-08-12 13:10:00,26.48,26.48,26.41,26.42,629393.0,23.4142,23.4142,23.3523,23.3612,629393.0
2020-08-12 13:15:00,26.42,26.48,26.41,26.48,582501.0,23.3612,23.4142,23.3523,23.4142,582501.0
2020-08-12 13:20:00,26.46,26.56,26.46,26.53,658184.0,23.3966,23.485,23.3966,23.4585,658184.0
2020-08-12 13:25:00,26.53,26.58,26.5,26.57,435351.0,23.4585,23.5027,23.4319,23.4938,435351.0
2020-08-12 13:30:00,26.57,26.6,26.53,26.57,379851.0,23.4938,23.5203,23.4585,23.4938,379851.0
2020-08-12 13:35:00,26.56,26.61,26.55,26.59,370555.0,23.485,23.5292,23.4761,23.5115,370555.0
2020-08-12 13:40:00,26.59,26.61,26.55,26.58,326768.0,23.5115,23.5292,23.4761,23.5027,326768.0
2020-08-12 13:45:00,26.57,26.59,26.53,26.59,316984.0,23.4938,23.5115,23.4585,23.5115,316984.0
2020-08-12 13:50:00,26.59,26.65,26.58,26.64,350270.0,23.5115,23.5646,23.5027,23.5557,350270.0
2020-08-12 13:55:00,26.64,26.67,26.64,26.67,421178.0,23.5557,23.5822,23.5557,23.5822,421178.0
2020-08-12 14:00:00,26.66,26.67,26.61,26.62,456760.0,23.5734,23.5822,23.5292,23.538,456760.0
2020-08-12 14:05:00,26.61,26.62,26.56,26.59,373725.0,23.5292,23.538,23.485,23.5115,373725.0
2020-08-12 14:10:00,26.59,26.66,26.58,26.66,301872.0,23.5115,23.5734,23.5027,23.5734,301872.0
2020-08-12 14:15:00,26.66,26.66,26.62,26.65,264093.0,23.5734,23.5734,23.538,23.5646,264093.0
2020-08-12 14:20:00,26.65,26.7,26.64,26.69,421632.0,23.5646,23.6088,23.5557,23.5999,421632.0
2020-08-12 14:25:00,26.69,26.72,26.68,26.7,427383.0,23.5999,23.6265,23.5911,23.6088,427383.0
2020-08-12 14:30:00,26.7,26.76,26.69,26.76,457093.0,23.6088,23.6618,23.5999,23.6618,457093.0
2020-08-12 14:35:00,26.76,26.77,26.73,26.74,420864.0,23.6618,23.6707,23.6353,23.6441,420864.0
2020-08-12 14:40:00,26.74,26.77,26.73,26.76,215247.0,23.6441,23.6707,23.6353,23.6618,215247.0
2020-08-12 14:45:00,26.75,26.8,26.75,26.8,323349.0,23.653,23.6972,23.653,23.6972,323349.0
2020-08-12 14:50:00,26.8,26.82,26.77,26.8,361550.0,23.6972,23.7149,23.6707,23.6972,361550.0
2020-08-12 14:55:00,26.8,26.86,26.8,26.85,463892.0,23.6972,23.7502,23.6972,23.7414,463892.0
2020-08-12 15:00:00,26.85,26.87,26.82,26.85,389970.0,23.7414,23.7591,23.7149,23.7414,389970.0
2020-08-12 15:05:00,26.85,26.86,26.76,26.77,625900.0,23.7414,23.7502,23.6618,23.6707,625900.0
2020-08-12 15:10:00,26.78,26.83,26.77,26.82,635601.0,23.6795,23.7237,23.6707,23.7149,635601.0
2020-08-12 15:15:00,26.82,26.87,26.81,26.87,1112071.0,23.7149,23.7591,23.706,23.7591,1112071.0
2020-08-12 15:20:00,26.87,26.87,26.76,26.77,645074.0,23.7591,23.7591,23.6618,23.6707,645074.0
2020-08-12 15:25:00,26.77,26.79,26.72,26.72,1629531.0,23.6707,23.6883,23.6265,23.6265,1629531.0
2020-08-12 15:30:00,26.72,26.73,26.65,26.7,1504138.0,23.6265,23.6353,23.5646,23.6088,1504138.0
2020-08-12 15:35:00,26.7,26.71,26.63,26.66,1666704.0,23.6088,23.6176,23.5469,23.5734,1666704.0
2020-08-12 15:40:00,26.67,26.72,26.64,26.64,1733430.0,23.5822,23.6265,23.5557,23.5557,1733430.0
2020-08-12 15:45:00,26.64,26.71,26.62,26.7,943139.0,23.5557,23.6176,23.538,23.6088,943139.0
2020-08-12 15:50:00,26.7,26.74,26.67,26.73,1071470.0,23.6088,23.6441,23.5822,23.6353,1071470.0
2020-08-12 15:55:00,26.74,26.78,26.72,26.73,1927165.0,23.6441,23.6795,23.6265,23.6353,1927165.0
2020-08-13 09:30:00,26.49,26.49,26.16,26.38,2912389.0,23.4231,23.4231,23.1313,23.3258,2912389.0
2020-08-13 09:35:00,26.38,26.42,26.32,26.36,983904.0,23.3258,23.3612,23.2728,23.3081,983904.0
2020-08-13 09:40:00,26.35,26.57,26.31,26.52,1411584.0,23.2993,23.4938,23.2639,23.4496,1411584.0
2020-08-13 09:45:00,26.52,26.53,26.41,26.45,1451218.0,23.4496,23.4585,23.3523,23.3877,1451218.0
2020-08-13 09:50:00,26.45,26.67,26.43,26.62,1458920.0,23.3877,23.5822,23.37,23.538,1458920.0
2020-08-13 09:55:00,26.62,26.65,26.51,26.53,1345195.0,23.538,23.5646,23.4408,23.4585,1345195.0
2020-08-13 10:00:00,26.54,26.63,26.5,26.62,708546.0,23.4673,23.5469,23.4319,23.538,708546.0
2020-08-13 10:05:00,26.62,26.63,26.46,26.57,1470150.0,23.538,23.5469,23.3966,23.4938,1470150.0
2020-08-13 10:10:00,26.57,26.57,26.36,26.43,1728310.0,23.4938,23.4938,23.3081,23.37,1728310.0
2020-08-13 10:15:00,26.43,26.5,26.39,26.43,1158037.0,23.37,23.4319,23.3347,23.37,1158037.0
2020-08-13 10:20:00,26.42,26.45,26.29,26.3,1179952.0,23.3612,23.3877,23.2462,23.2551,1179952.0
2020-08-13 10:25:00,26.3,26.42,26.29,26.32,745353.0,23.2551,23.3612,23.2462,23.2728,745353.0
2020-08-13 10:30:00,26.32,26.4,26.3,26.32,414815.0,23.2728,23.3435,23.2551,23.2728,414815.0
2020-08-13 10:35:00,26.32,26.32,26.23,26.26,1087275.0,23.2728,23.2728,23.1932,23.2197,1087275.0
2020-08-13 10:40:00,26.26,26.35,26.25,26.34,797886.0,23.2197,23.2993,23.2109,23.2904,797886.0
2020-08-13 10:45:00,26.35,26.35,26.29,26.3,412711.0,23.2993,23.2993,23.2462,23.2551,412711.0
2020-08-13 10:50:00,26.3,26.36,26.29,26.35,376988.0,23.2551,23.3081,23.2462,23.2993,376988.0
2020-08-13 10:55:00,26.35,26.36,26.31,26.32,449623.0,23.2993,23.3081,23.2639,23.2728,449623.0
2020-08-13 11:00:00,26.31,26.32,26.26,26.29,394911.0,23.2639,23.2728,23.2197,23.2462,394911.0
2020-08-13 11:05:00,26.29,26.32,26.28,26.29,403670.0,23.2462,23.2728,23.2374,23.2462,403670.0
2020-08-13 11:10:00,26.28,26.35,26.27,26.34,369213.0,23.2374,23.2993,23.2286,23.2904,369213.0
2020-08-13 11:15:00,26.35,26.36,26.29,26.3,421429.0,23.2993,23.3081,23.2462,23.2551,421429.0
2020-08-13 11:20:00,26.3,26.31,26.27,26.28,327492.0,23.2551,23.2639,23.2286,23.2374,327492.0
2020-08-13 11:25:00,26.28,26.28,26.22,26.24,740031.0,23.2374,23.2374,23.1843,23.202,740031.0
2020-08-13 11:30:00,26.24,26.25,26.17,26.17,772442.0,23.202,23.2109,23.1401,23.1401,772442.0
2020-08-13 11:35:00,26.18,26.21,26.14,26.17,816122.0,23.149,23.1755,23.1136,23.1401,816122.0
2020-08-13 11:40:00,26.17,26.27,26.17,26.26,441860.0,23.1401,23.2286,23.1401,23.2197,441860.0
2020-08-13 11:45:00,26.26,26.26,26.19,26.2,524921.0,23.2197,23.2197,23.1578,23.1667,524921.0
2020-08-13 11:50:00,26.2,26.24,26.17,26.21,435341.0,23.1667,23.202,23.1401,23.1755,435341.0
2020-08-13 11:55:00,26.22,26.26,26.21,26.23,400050.0,23.1843,23.2197,23.1755,23.1932,400050.0
2020-08-13 12:00:00,26.23,26.24,26.2,26.24,217042.0,23.1932,23.202,23.1667,23.202,217042.0
2020-08-13 12:05:00,26.24,26.28,26.23,26.26,313659.0,23.202,23.2374,23.1932,23.2197,313659.0
2020-08-13 12:10:00,26.27,26.3,26.26,26.29,291430.0,23.2286,23.2551,23.2197,23.2462,291430.0
2020-08-13 12:15:00,26.28,26.31,26.25,26.26,324607.0,23.2374,23.2639,23.2109,23.2197,324607.0
2020-08-13 12:20:00,26.26,26.27,26.24,26.26,401400.0,23.2197,23.2286,23.202,23.2197,401400.0
2020-08-13 12:25:00,26.26,26.28,26.22,26.26,335642.0,23.2197,23.2374,23.1843,23.2197,335642.0
2020-08-13 12:30:00,26.26,26.27,26.22,26.24,245851.0,23.2197,23.2286,23.1843,23.202,245851.0
2020-08-13 12:35:00,26.23,26.26,26.22,26.26,253003.0,23.1932,23.2197,23.1843,23.2197,253003.0
2020-08-13 12:40:00,26.26,26.26,26.22,26.24,253669.0,23.2197,23.2197,23.1843,23.202,253669.0
2020-08-13 12:45:00,26.24,26.25,26.23,26.24,171532.0,23.202,23.2109,23.1932,23.202,171532.0
2020-08-13 12:50:00,26.25,26.25,26.22,26.25,233844.0,23.2109,23.2109,23.1843,23.2109,233844.0
2020-08-13 12:55:00,26.25,26.25,26.2,26.21,228070.0,23.2109,23.2109,23.1667,23.1755,228070.0
2020-08-13 13:00:00,26.21,26.25,26.2,26.24,235773.0,23.1755,23.2109,23.1667,23.202,235773.0
2020-08-13 13:05:00,26.25,26.28,26.24,26.26,306160.0,23.2109,23.2374,23.202,23.2197,306160.0
2020-08-13 13:10:00,26.25,26.27,26.24,26.27,232199.0,23.2109,23.2286,23.202,23.2286,232199.0
2020-08-13 13:15:00,26.27,26.38,26.26,26.37,932469.0,23.2286,23.3258,23.2197,23.317,932469.0
2020-08-13 13:20:00,26.36,26.39,26.34,26.36,635280.0,23.3081,23.3347,23.2904,23.3081,635280.0
2020-08-13 13:25:00,26.35,26.4,26.35,26.39,609839.0,23.2993,23.3435,23.2993,23.3347,609839.0
2020-08-13 13:30:00,26.39,26.4,26.31,26.35,837011.0,23.3347,23.3435,23.2639,23.2993,837011.0
2020-08-13 13:35:00,26.35,26.36,26.33,26.34,288216.0,23.2993,23.3081,23.2816,23.2904,288216.0
2020-08-13 13:40:00,26.34,26.34,26.24,26.24,988335.0,23.2904,23.2904,23.202,23.202,988335.0
2020-08-13 13:45:00,26.24,26.32,26.24,26.32,648413.0,23.202,23.2728,23.202,23.2728,648413.0
2020-08-13 13:50:00,26.32,26.34,26.29,26.31,340203.0,23.2728,23.2904,23.2462,23.2639,340203.0
2020-08-13 13:55:00,26.31,26.32,26.26,26.27,370739.0,23.2639,23.2728,23.2197,23.2286,370739.0
2020-08-13 14:00:00,26.28,26.34,26.26,26.34,390707.0,23.2374,23.2904,23.2197,23.2904,390707.0
2020-08-13 14:05:00,26.34,26.35,26.3,26.33,480810.0,23.2904,23.2993,23.2551,23.2816,480810.0
2020-08-13 14:10:00,26.33,26.34,26.3,26.31,318869.0,23.2816,23.2904,23.2551,23.2639,318869.0
2020-08-13 14:15:00,26.32,26.32,26.27,26.27,450687.0,23.2728,23.2728,23.2286,23.2286,450687.0
2020-08-13 14:20:00,26.28,26.28,26.22,26.26,608230.0,23.2374,23.2374,23.1843,23.2197,608230.0
2020-08-13 14:25:00,26.25,26.3,26.25,26.25,441348.0,23.2109,23.2551,23.2109,23.2109,441348.0
2020-08-13 14:30:00,26.26,26.27,26.22,26.23,377642.0,23.2197,23.2286,23.1843,23.1932,377642.0
2020-08-13 14:35:00,26.24,26.24,26.18,26.21,555550.0,23.202,23.202,23.149,23.1755,555550.0
2020-08-13 14:40:00,26.21,26.27,26.21,26.25,277924.0,23.1755,23.2286,23.1755,23.2109,277924.0
2020-08-13 14:45:00,26.26,26.31,26.25,26.27,315738.0,23.2197,23.2639,23.2109,23.2286,315738.0
2020-08-13 14:50:00,26.27,26.27,26.2,26.22,695900.0,23.2286,23.2286,23.1667,23.1843,695900.0
2020-08-13 14:55:00,26.22,26.25,26.18,26.21,452695.0,23.1843,23.2109,23.149,23.1755,452695.0
2020-08-13 15:00:00,26.21,26.23,26.18,26.21,458417.0,23.1755,23.1932,23.149,23.1755,458417.0
2020-08-13 15:05:00,26.2,26.25,26.19,26.24,343305.0,23.1667,23.2109,23.1578,23.202,343305.0
2020-08-13 15:10:00,26.23,26.28,26.23,26.26,525814.0,23.1932,23.2374,23.1932,23.2197,525814.0
2020-08-13 15:15:00,26.26,26.29,26.24,26.29,327221.0,23.2197,23.2462,23.202,23.2462,327221.0
2020-08-13 15:20:00,26.29,26.39,26.28,26.36,754841.0,23.2462,23.3347,23.2374,23.3081,754841.0
2020-08-13 15:25:00,26.37,26.37,26.32,26.34,423582.0,23.317,23.317,23.2728,23.2904,423582.0
2020-08-13 15:30:00,26.34,26.35,26.31,26.34,395467.0,23.2904,23.2993,23.2639,23.2904,395467.0
2020-08-13 15:35:00,26.34,26.37,26.29,26.3,493661.0,23.2904,23.317,23.2462,23.2551,493661.0
2020-08-13 15:40:00,26.3,26.34,26.28,26.3,484956.0,23.2551,23.2904,23.2374,23.2551,484956.0
2020-08-13 15:45:00,26.3,26.31,26.25,26.26,836779.0,23.2551,23.2639,23.2109,23.2197,836779.0
2020-08-13 15:50:00,26.26,26.33,26.26,26.32,1752333.0,23.2197,23.2816,23.2197,23.2728,1752333.0
2020-08-13 15:55:00,26.32,26.37,26.3,26.35,3034428.0,23.2728,23.317,23.2551,23.2993,3034428.0
2020-08-14 09:30:00,26.06,26.29,25.92,26.16,2053287.0,23.0429,23.2462,22.9191,23.1313,2053287.0
2020-08-14 09:35:00,26.17,26.23,26.1,26.21,884119.0,23.1401,23.1932,23.0782,23.1755,884119.0
2020-08-14 09:40:00,26.21,26.24,26.15,26.15,706607.0,23.1755,23.202,23.1224,23.1224,706607.0
2020-08-14 09:45:00,26.16,26.23,26.15,26.23,711957.0,23.1313,23.1932,23.1224,23.1932,711957.0
2020-08-14 09:50:00,26.22,26.26,26.2,26.2,781559.0,23.1843,23.2197,23.1667,23.1667,781559.0
2020-08-14 09:55:00,26.2,26.2,26.12,26.13,856038.0,23.1667,23.1667,23.0959,23.1048,856038.0
2020-08-14 10:00:00,26.13,26.24,26.12,26.21,877454.0,23.1048,23.202,23.0959,23.1755,877454.0
2020-08-14 10:05:00,26.21,26.26,26.15,26.22,726769.0,23.1755,23.2197,23.1224,23.1843,726769.0
2020-08-14 10:10:00,26.23,26.25,26.19,26.23,643838.0,23.1932,23.2109,23.1578,23.1932,643838.0
2020-08-14 10:15:00,26.23,26.38,26.2,26.3,1105497.0,23.1932,23.3258,23.1667,23.2551,1105497.0
2020-08-14 10:20:00,26.3,26.42,26.28,26.41,929608.0,23.2551,23.3612,23.2374,23.3523,929608.0
2020-08-14 10:25:00,26.41,26.45,26.35,26.44,860377.0,23.3523,23.3877,23.2993,23.3789,860377.0
2020-08-14 10:30:00,26.43,26.47,26.38,26.42,658942.0,23.37,23.4054,23.3258,23.3612,658942.0
2020-08-14 10:35:00,26.41,26.46,26.41,26.44,971129.0,23.3523,23.3966,23.3523,23.3789,971129.0
2020-08-14 10:40:00,26.43,26.46,26.41,26.41,890753.0,23.37,23.3966,23.3523,23.3523,890753.0
2020-08-14 10:45:00,26.42,26.44,26.4,26.41,433766.0,23.3612,23.3789,23.3435,23.3523,433766.0
2020-08-14 10:50:00,26.4,26.45,26.4,26.41,1247588.0,23.3435,23.3877,23.3435,23.3523,1247588.0
2020-08-14 10:55:00,26.42,26.54,26.4,26.52,1285495.0,23.3612,23.4673,23.3435,23.4496,1285495.0
2020-08-14 11:00:00,26.52,26.54,26.48,26.51,680911.0,23.4496,23.4673,23.4142,23.4408,680911.0
2020-08-14 11:05:00,26.51,26.59,26.51,26.56,588486.0,23.4408,23.5115,23.4408,23.485,588486.0
2020-08-14 11:10:00,26.56,26.57,26.45,26.46,607673.0,23.485,23.4938,23.3877,23.3966,607673.0
2020-08-14 11:15:00,26.46,26.59,26.46,26.58,486571.0,23.3966,23.5115,23.3966,23.5027,486571.0
2020-08-14 11:20:00,26.57,26.59,26.48,26.51,495651.0,23.4938,23.5115,23.4142,23.4408,495651.0
2020-08-14 11:25:00,26.52,26.55,26.48,26.49,406514.0,23.4496,23.4761,23.4142,23.4231,406514.0
2020-08-14 11:30:00,26.49,26.51,26.44,26.44,389360.0,23.4231,23.4408,23.3789,23.3789,389360.0
2020-08-14 11:35:00,26.45,26.51,26.43,26.49,393682.0,23.3877,23.4408,23.37,23.4231,393682.0
2020-08-14 11:40:00,26.49,26.53,26.44,26.51,953140.0,23.4231,23.4585,23.3789,23.4408,953140.0
2020-08-14 11:45:00,26.52,26.54,26.48,26.54,577362.0,23.4496,23.4673,23.4142,23.4673,577362.0
2020-08-14 11:50:00,26.53,26.55,26.5,26.5,330943.0,23.4585,23.4761,23.4319,23.4319,330943.0
2020-08-14 11:55:00,26.5,26.57,26.48,26.57,446746.0,23.4319,23.4938,23.4142,23.4938,446746.0
2020-08-14 12:00:00,26.57,26.57,26.49,26.53,336219.0,23.4938,23.4938,23.4231,23.4585,336219.0
2020-08-14 12:05:00,26.53,26.53,26.49,26.52,312978.0,23.4585,23.4585,23.4231,23.4496,312978.0
2020-08-14 12:10:00,26.52,26.56,26.51,26.55,451350.0,23.4496,23.485,23.4408,23.4761,451350.0
2020-08-14 12:15:00,26.55,26.55,26.49,26.5,349914.0,23.4761,23.4761,23.4231,23.4319,349914.0
2020-08-14 12:20:00,26.5,26.55,26.48,26.55,925221.0,23.4319,23.4761,23.4142,23.4761,925221.0
2020-08-14 12:25:00,26.55,26.61,26.54,26.57,1189347.0,23.4761,23.5292,23.4673,23.4938,1189347.0
2020-08-14 12:30:00,26.57,26.57,26.51,26.54,445995.0,23.4938,23.4938,23.4408,23.4673,445995.0
2020-08-14 12:35:00,26.54,26.54,26.5,26.53,324438.0,23.4673,23.4673,23.4319,23.4585,324438.0
2020-08-14 12:40:00,26.53,26.54,26.51,26.53,430641.0,23.4585,23.4673,23.4408,23.4585,430641.0
2020-08-14 12:45:00,26.53,26.56,26.51,26.52,1093569.0,23.4585,23.485,23.4408,23.4496,1093569.0
2020-08-14 12:50:00,26.52,26.55,26.51,26.53,524483.0,23.4496,23.4761,23.4408,23.4585,524483.0
2020-08-14 12:55:00,26.53,26.53,26.51,26.53,487261.0,23.4585,23.4585,23.4408,23.4585,487261.0
2020-08-14 13:00:00,26.53,26.55,26.51,26.54,411012.0,23.4585,23.4761,23.4408,23.4673,411012.0
2020-08-14 13:05:00,26.53,26.58,26.53,26.57,305796.0,23.4585,23.5027,23.4585,23.4938,305796.0
2020-08-14 13:10:00,26.58,26.58,26.54,26.57,403321.0,23.5027,23.5027,23.4673,23.4938,403321.0
2020-08-14 13:15:00,26.56,26.57,26.53,26.54,219639.0,23.485,23.4938,23.4585,23.4673,219639.0
2020-08-14 13:20:00,26.53,26.54,26.51,26.53,456165.0,23.4585,23.4673,23.4408,23.4585,456165.0
2020-08-14 13:25:00,26.52,26.55,26.52,26.54,180098.0,23.4496,23.4761,23.4496,23.4673,180098.0
2020-08-14 13:30:00,26.55,26.58,26.53,26.57,220529.0,23.4761,23.5027,23.4585,23.4938,220529.0
2020-08-14 13:35:00,26.57,26.59,26.56,26.59,264115.0,23.4938,23.5115,23.485,23.5115,264115.0
2020-08-14 13:40:00,26.58,26.62,26.58,26.62,745952.0,23.5027,23.538,23.5027,23.538,745952.0
2020-08-14 13:45:00,26.62,26.63,26.58,26.6,490493.0,23.538,23.5469,23.5027,23.5203,490493.0
2020-08-14 13:50:00,26.61,26.67,26.6,26.64,513835.0,23.5292,23.5822,23.5203,23.5557,513835.0
2020-08-14 13:55:00,26.64,26.65,26.6,26.6,321111.0,23.5557,23.5646,23.5203,23.5203,321111.0
2020-08-14 14:00:00,26.61,26.61,26.54,26.56,560359.0,23.5292,23.5292,23.4673,23.485,560359.0
2020-08-14 14:05:00,26.55,26.56,26.52,26.54,285948.0,23.4761,23.485,23.4496,23.4673,285948.0
2020-08-14 14:10:00,26.54,26.54,26.51,26.53,202518.0,23.4673,23.4673,23.4408,23.4585,202518.0
2020-08-14 14:15:00,26.53,26.57,26.52,26.56,209166.0,23.4585,23.4938,23.4496,23.485,209166.0
2020-08-14 14:20:00,26.57,26.57,26.53,26.53,368503.0,23.4938,23.4938,23.4585,23.4585,368503.0
2020-08-14 14:25:00,26.53,26.53,26.5,26.51,367174.0,23.4585,23.4585,23.4319,23.4408,367174.0
2020-08-14 14:30:00,26.51,26.51,26.46,26.48,306242.0,23.4408,23.4408,23.3966,23.4142,306242.0
2020-08-14 14:35:00,26.48,26.48,26.43,26.47,356738.0,23.4142,23.4142,23.37,23.4054,356738.0
2020-08-14 14:40:00,26.47,26.47,26.41,26.43,408949.0,23.4054,23.4054,23.3523,23.37,408949.0
2020-08-14 14:45:00,26.43,26.45,26.4,26.42,348892.0,23.37,23.3877,23.3435,23.3612,348892.0
2020-08-14 14:50:00,26.41,26.45,26.41,26.43,322529.0,23.3523,23.3877,23.3523,23.37,322529.0
2020-08-14 14:55:00,26.43,26.43,26.39,26.4,194574.0,23.37,23.37,23.3347,23.3435,194574.0
2020-08-14 15:00:00,26.39,26.41,26.37,26.39,573421.0,23.3347,23.3523,23.317,23.3347,573421.0
2020-08-14 15:05:00,26.39,26.42,26.38,26.38,195506.0,23.3347,23.3612,23.3258,23.3258,195506.0
2020-08-14 15:10:00,26.38,26.39,26.35,26.38,471071.0,23.3258,23.3347,23.2993,23.3258,471071.0
2020-08-14 15:15:00,26.39,26.41,26.34,26.39,328225.0,23.3347,23.3523,23.2904,23.3347,328225.0
2020-08-14 15:20:00,26.39,26.42,26.34,26.35,376129.0,23.3347,23.3612,23.2904,23.2993,376129.0
2020-08-14 15:25:00,26.35,26.41,26.33,26.39,439699.0,23.2993,23.3523,23.2816,23.3347,439699.0
2020-08-14 15:30:00,26.39,26.4,26.36,26.37,377016.0,23.3347,23.3435,23.3081,23.317,377016.0
2020-08-14 15:35:00,26.36,26.38,26.34,26.38,477169.0,23.3081,23.3258,23.2904,23.3258,477169.0
2020-08-14 15:40:00,26.37,26.42,26.36,26.42,435372.0,23.317,23.3612,23.3081,23.3612,435372.0
2020-08-14 15:45:00,26.41,26.43,26.35,26.37,795507.0,23.3523,23.37,23.2993,23.317,795507.0
2020-08-14 15:50:00,26.37,26.42,26.34,26.4,974019.0,23.317,23.3612,23.2904,23.3435,974019.0
2020-08-14 15:55:00,26.4,26.48,26.38,26.47,1840269.0,23.3435,23.4142,23.3258,23.4054,1840269.0
2020-08-17 09:30:00,26.35,26.41,26.29,26.31,2042581.0,23.2993,23.3523,23.2462,23.2639,2042581.0
2020-08-17 09:35:00,26.32,26.34,26.22,26.26,1122840.0,23.2728,23.2904,23.1843,23.2197,1122840.0
2020-08-17 09:40:00,26.27,26.27,26.19,26.2,767738.0,23.2286,23.2286,23.1578,23.1667,767738.0
2020-08-17 09:45:00,26.19,26.21,26.13,26.13,1184178.0,23.1578,23.1755,23.1048,23.1048,1184178.0
2020-08-17 09:50:00,26.14,26.14,25.98,26.02,1862882.0,23.1136,23.1136,22.9721,23.0075,1862882.0
2020-08-17 09:55:00,26.02,26.02,25.92,25.98,1455807.0,23.0075,23.0075,22.9191,22.9721,1455807.0
2020-08-17 10:00:00,25.98,26.0,25.92,25.94,878940.0,22.9721,22.9898,22.9191,22.9368,878940.0
2020-08-17 10:05:00,25.94,26.0,25.9,25.96,696544.0,22.9368,22.9898,22.9014,22.9544,696544.0
2020-08-17 10:10:00,25.96,25.98,25.93,25.96,888975.0,22.9544,22.9721,22.9279,22.9544,888975.0
2020-08-17 10:15:00,25.96,25.98,25.91,25.97,740487.0,22.9544,22.9721,22.9102,22.9633,740487.0
2020-08-17 10:20:00,25.97,26.0,25.95,25.99,793723.0,22.9633,22.9898,22.9456,22.981,793723.0
2020-08-17 10:25:00,25.99,25.99,25.92,25.92,713338.0,22.981,22.981,22.9191,22.9191,713338.0
2020-08-17 10:30:00,25.93,25.97,25.91,25.97,404987.0,22.9279,22.9633,22.9102,22.9633,404987.0
2020-08-17 10:35:00,25.97,25.97,25.85,25.86,1037012.0,22.9633,22.9633,22.8572,22.866,1037012.0
2020-08-17 10:40:00,25.87,25.93,25.86,25.93,732679.0,22.8749,22.9279,22.866,22.9279,732679.0
2020-08-17 10:45:00,25.93,26.0,25.93,25.99,492710.0,22.9279,22.9898,22.9279,22.981,492710.0
2020-08-17 10:50:00,25.98,26.06,25.97,26.05,906948.0,22.9721,23.0429,22.9633,23.034,906948.0
2020-08-17 10:55:00,26.05,26.06,25.96,25.99,1001587.0,23.034,23.0429,22.9544,22.981,1001587.0
2020-08-17 11:00:00,25.99,26.0,25.92,25.95,558665.0,22.981,22.9898,22.9191,22.9456,558665.0
2020-08-17 11:05:00,25.95,25.96,25.88,25.93,604109.0,22.9456,22.9544,22.8837,22.9279,604109.0
2020-08-17 11:10:00,25.93,25.94,25.89,25.92,493732.0,22.9279,22.9368,22.8925,22.9191,493732.0
2020-08-17 11:15:00,25.92,25.93,25.89,25.9,420038.0,22.9191,22.9279,22.8925,22.9014,420038.0
2020-08-17 11:20:00,25.91,25.96,25.9,25.93,623183.0,22.9102,22.9544,22.9014,22.9279,623183.0
2020-08-17 11:25:00,25.93,25.95,25.91,25.93,435570.0,22.9279,22.9456,22.9102,22.9279,435570.0
2020-08-17 11:30:00,25.93,25.93,25.86,25.89,544236.0,22.9279,22.9279,22.866,22.8925,544236.0
2020-08-17 11:35:00,25.89,25.93,25.87,25.91,441871.0,22.8925,22.9279,22.8749,22.9102,441871.0
2020-08-17 11:40:00,25.91,25.94,25.89,25.9,378421.0,22.9102,22.9368,22.8925,22.9014,378421.0
2020-08-17 11:45:00,25.9,25.93,25.9,25.92,246938.0,22.9014,22.9279,22.9014,22.9191,246938.0
2020-08-17 11:50:00,25.93,25.97,25.91,25.96,286287.0,22.9279,22.9633,22.9102,22.9544,286287.0
2020-08-17 11:55:00,25.96,25.96,25.93,25.95,250219.0,22.9544,22.9544,22.9279,22.9456,250219.0
2020-08-17 12:00:00,25.95,26.0,25.94,25.98,332539.0,22.9456,22.9898,22.9368,22.9721,332539.0
2020-08-17 12:05:00,25.99,25.99,25.97,25.99,334533.0,22.981,22.981,22.9633,22.981,334533.0
2020-08-17 12:10:00,25.99,25.99,25.96,25.97,234583.0,22.981,22.981,22.9544,22.9633,234583.0
2020-08-17 12:15:00,25.96,25.99,25.94,25.99,345413.0,22.9544,22.981,22.9368,22.981,345413.0
2020-08-17 12:20:00,25.99,26.0,25.97,26.0,524019.0,22.981,22.9898,22.9633,22.9898,524019.0
2020-08-17 12:25:00,25.99,26.01,25.98,26.01,436262.0,22.981,22.9987,22.9721,22.9987,436262.0
2020-08-17 12:30:00,26.01,26.02,25.98,25.99,357162.0,22.9987,23.0075,22.9721,22.981,357162.0
2020-08-17 12:35:00,25.99,26.02,25.97,26.01,355493.0,22.981,23.0075,22.9633,22.9987,355493.0
2020-08-17 12:40:00,26.01,26.02,25.97,25.99,432995.0,22.9987,23.0075,22.9633,22.981,432995.0
2020-08-17 12:45:00,25.99,25.99,25.93,25.94,545678.0,22.981,22.981,22.9279,22.9368,545678.0
2020-08-17 12:50:00,25.94,25.96,25.93,25.96,352094.0,22.9368,22.9544,22.9279,22.9544,352094.0
2020-08-17 12:55:00,25.96,25.97,25.93,25.94,200407.0,22.9544,22.9633,22.9279,22.9368,200407.0
2020-08-17 13:00:00,25.93,25.94,25.91,25.93,213421.0,22.9279,22.9368,22.9102,22.9279,213421.0
2020-08-17 13:05:00,25.93,25.93,25.9,25.91,278845.0,22.9279,22.9279,22.9014,22.9102,278845.0
2020-08-17 13:10:00,25.91,25.93,25.9,25.93,224702.0,22.9102,22.9279,22.9014,22.9279,224702.0
2020-08-17 13:15:00,25.93,25.93,25.91,25.92,139438.0,22.9279,22.9279,22.9102,22.9191,139438.0
2020-08-17 13:20:00,25.93,25.93,25.91,25.91,269792.0,22.9279,22.9279,22.9102,22.9102,269792.0
2020-08-17 13:25:00,25.91,25.92,25.91,25.91,168387.0,22.9102,22.9191,22.9102,22.9102,168387.0
2020-08-17 13:30:00,25.91,25.92,25.9,25.92,173771.0,22.9102,22.9191,22.9014,22.9191,173771.0
2020-08-17 13:35:00,25.92,25.92,25.88,25.89,497665.0,22.9191,22.9191,22.8837,22.8925,497665.0
2020-08-17 13:40:00,25.89,25.93,25.89,25.92,278393.0,22.8925,22.9279,22.8925,22.9191,278393.0
2020-08-17 13:45:00,25.92,25.94,25.91,25.93,299554.0,22.9191,22.9368,22.9102,22.9279,299554.0
2020-08-17 13:50:00,25.93,25.95,25.92,25.95,253113.0,22.9279,22.9456,22.9191,22.9456,253113.0
2020-08-17 13:55:00,25.94,25.96,25.94,25.94,313802.0,22.9368,22.9544,22.9368,22.9368,313802.0
2020-08-17 14:00:00,25.95,25.96,25.94,25.94,229407.0,22.9456,22.9544,22.9368,22.9368,229407.0
2020-08-17 14:05:00,25.94,25.95,25.93,25.94,237831.0,22.9368,22.9456,22.9279,22.9368,237831.0
2020-08-17 14:10:00,25.94,25.94,25.88,25.94,655814.0,22.9368,22.9368,22.8837,22.9368,655814.0
2020-08-17 14:15:00,25.93,25.99,25.92,25.96,590815.0,22.9279,22.981,22.9191,22.9544,590815.0
2020-08-17 14:20:00,25.96,25.98,25.95,25.96,736249.0,22.9544,22.9721,22.9456,22.9544,736249.0
2020-08-17 14:25:00,25.96,25.98,25.95,25.98,234112.0,22.9544,22.9721,22.9456,22.9721,234112.0
2020-08-17 14:30:00,25.98,25.99,25.97,25.99,186459.0,22.9721,22.981,22.9633,22.981,186459.0
2020-08-17 14:35:00,25.99,26.0,25.97,26.0,207411.0,22.981,22.9898,22.9633,22.9898,207411.0
2020-08-17 14:40:00,26.0,26.0,25.97,25.98,276294.0,22.9898,22.9898,22.9633,22.9721,276294.0
2020-08-17 14:45:00,25.98,26.0,25.97,25.99,190877.0,22.9721,22.9898,22.9633,22.981,190877.0
2020-08-17 14:50:00,25.99,26.0,25.97,26.0,413266.0,22.981,22.9898,22.9633,22.9898,413266.0
2020-08-17 14:55:00,25.99,26.0,25.95,25.96,308174.0,22.981,22.9898,22.9456,22.9544,308174.0
2020-08-17 15:00:00,25.96,25.97,25.93,25.96,436651.0,22.9544,22.9633,22.9279,22.9544,436651.0
2020-08-17 15:05:00,25.96,25.96,25.92,25.93,209500.0,22.9544,22.9544,22.9191,22.9279,209500.0
2020-08-17 15:10:00,25.93,25.94,25.91,25.92,249811.0,22.9279,22.9368,22.9102,22.9191,249811.0
2020-08-17 15:15:00,25.92,25.94,25.9,25.94,482259.0,22.9191,22.9368,22.9014,22.9368,482259.0
2020-08-17 15:20:00,25.94,25.94,25.9,25.91,298679.0,22.9368,22.9368,22.9014,22.9102,298679.0
2020-08-17 15:25:00,25.9,25.92,25.89,25.9,365432.0,22.9014,22.9191,22.8925,22.9014,365432.0
2020-08-17 15:30:00,25.91,25.96,25.9,25.96,494520.0,22.9102,22.9544,22.9014,22.9544,494520.0
2020-08-17 15:35:00,25.96,25.96,25.92,25.92,552927.0,22.9544,22.9544,22.9191,22.9191,552927.0
2020-08-17 15:40:00,25.92,25.94,25.9,25.93,563796.0,22.9191,22.9368,22.9014,22.9279,563796.0
2020-08-17 15:45:00,25.93,25.94,25.89,25.92,683113.0,22.9279,22.9368,22.8925,22.9191,683113.0
2020-08-17 15:50:00,25.93,25.95,25.91,25.93,1323513.0,22.9279,22.9456,22.9102,22.9279,1323513.0
2020-08-17 15:55:00,25.93,25.93,25.84,25.91,3734345.0,22.9279,22.9279,22.8483,22.9102,3734345.0
2020-08-18 09:30:00,25.86,25.99,25.6,25.62,2234333.0,22.866,22.981,22.6361,22.6538,2234333.0
2020-08-18 09:35:00,25.62,25.83,25.62,25.78,1910069.0,22.6538,22.8395,22.6538,22.7953,1910069.0
2020-08-18 09:40:00,25.77,25.79,25.68,25.77,1006041.0,22.7864,22.8041,22.7069,22.7864,1006041.0
2020-08-18 09:45:00,25.77,25.78,25.7,25.73,603020.0,22.7864,22.7953,22.7245,22.7511,603020.0
2020-08-18 09:50:00,25.72,25.73,25.66,25.71,822813.0,22.7422,22.7511,22.6892,22.7334,822813.0
2020-08-18 09:55:00,25.71,25.76,25.68,25.71,664230.0,22.7334,22.7776,22.7069,22.7334,664230.0
2020-08-18 10:00:00,25.71,25.72,25.67,25.7,539364.0,22.7334,22.7422,22.698,22.7245,539364.0
2020-08-18 10:05:00,25.7,25.7,25.6,25.61,1393094.0,22.7245,22.7245,22.6361,22.645,1393094.0
2020-08-18 10:10:00,25.61,25.61,25.51,25.53,1287727.0,22.645,22.645,22.5565,22.5742,1287727.0
2020-08-18 10:15:00,25.53,25.56,25.5,25.54,860080.0,22.5742,22.6008,22.5477,22.5831,860080.0
2020-08-18 10:20:00,25.54,25.56,25.52,25.55,795368.0,22.5831,22.6008,22.5654,22.5919,795368.0
2020-08-18 10:25:00,25.55,25.56,25.52,25.53,477996.0,22.5919,22.6008,22.5654,22.5742,477996.0
2020-08-18 10:30:00,25.54,25.57,25.5,25.52,680690.0,22.5831,22.6096,22.5477,22.5654,680690.0
2020-08-18 10:35:00,25.52,25.56,25.5,25.55,450698.0,22.5654,22.6008,22.5477,22.5919,450698.0
2020-08-18 10:40:00,25.55,25.57,25.48,25.48,945067.0,22.5919,22.6096,22.53,22.53,945067.0
2020-08-18 10:45:00,25.48,25.55,25.46,25.52,618618.0,22.53,22.5919,22.5123,22.5654,618618.0
2020-08-18 10:50:00,25.52,25.55,25.5,25.54,332564.0,22.5654,22.5919,22.5477,22.5831,332564.0
2020-08-18 10:55:00,25.54,25.58,25.53,25.57,279756.0,22.5831,22.6184,22.5742,22.6096,279756.0
2020-08-18 11:00:00,25.57,25.58,25.52,25.54,633390.0,22.6096,22.6184,22.5654,22.5831,633390.0
2020-08-18 11:05:00,25.53,25.6,25.51,25.6,396363.0,22.5742,22.6361,22.5565,22.6361,396363.0
2020-08-18 11:10:00,25.6,25.65,25.6,25.64,604049.0,22.6361,22.6803,22.6361,22.6715,604049.0
2020-08-18 11:15:00,25.65,25.69,25.63,25.67,510831.0,22.6803,22.7157,22.6626,22.698,510831.0
2020-08-18 11:20:00,25.68,25.69,25.64,25.67,392051.0,22.7069,22.7157,22.6715,22.698,392051.0
2020-08-18 11:25:00,25.67,25.71,25.66,25.69,374734.0,22.698,22.7334,22.6892,22.7157,374734.0
2020-08-18 11:30:00,25.7,25.73,25.67,25.69,468688.0,22.7245,22.7511,22.698,22.7157,468688.0
2020-08-18 11:35:00,25.69,25.7,25.67,25.68,266516.0,22.7157,22.7245,22.698,22.7069,266516.0
2020-08-18 11:40:00,25.69,25.72,25.66,25.7,424395.0,22.7157,22.7422,22.6892,22.7245,424395.0
2020-08-18 11:45:00,25.71,25.72,25.68,25.72,250535.0,22.7334,22.7422,22.7069,22.7422,250535.0
2020-08-18 11:50:00,25.71,25.72,25.64,25.66,341028.0,22.7334,22.7422,22.6715,22.6892,341028.0
2020-08-18 11:55:00,25.66,25.69,25.65,25.68,268602.0,22.6892,22.7157,22.6803,22.7069,268602.0
2020-08-18 12:00:00,25.68,25.72,25.67,25.71,253688.0,22.7069,22.7422,22.698,22.7334,253688.0
2020-08-18 12:05:00,25.71,25.72,25.68,25.69,292129.0,22.7334,22.7422,22.7069,22.7157,292129.0
2020-08-18 12:10:00,25.69,25.7,25.63,25.63,249523.0,22.7157,22.7245,22.6626,22.6626,249523.0
2020-08-18 12:15:00,25.64,25.66,25.61,25.61,458116.0,22.6715,22.6892,22.645,22.645,458116.0
2020-08-18 12:20:00,25.61,25.63,25.6,25.62,259852.0,22.645,22.6626,22.6361,22.6538,259852.0
2020-08-18 12:25:00,25.62,25.63,25.59,25.62,201652.0,22.6538,22.6626,22.6273,22.6538,201652.0
2020-08-18 12:30:00,25.63,25.64,25.57,25.57,227521.0,22.6626,22.6715,22.6096,22.6096,227521.0
2020-08-18 12:35:00,25.58,25.59,25.55,25.57,426154.0,22.6184,22.6273,22.5919,22.6096,426154.0
2020-08-18 12:40:00,25.57,25.58,25.52,25.52,388310.0,22.6096,22.6184,22.5654,22.5654,388310.0
2020-08-18 12:45:00,25.52,25.53,25.5,25.51,383183.0,22.5654,22.5742,22.5477,22.5565,383183.0
2020-08-18 12:50:00,25.51,25.54,25.5,25.53,253606.0,22.5565,22.5831,22.5477,22.5742,253606.0
2020-08-18 12:55:00,25.53,25.53,25.5,25.51,298068.0,22.5742,22.5742,22.5477,22.5565,298068.0
2020-08-18 13:00:00,25.51,25.53,25.5,25.52,371043.0,22.5565,22.5742,22.5477,22.5654,371043.0
2020-08-18 13:05:00,25.51,25.52,25.5,25.51,198973.0,22.5565,22.5654,22.5477,22.5565,198973.0
2020-08-18 13:10:00,25.5,25.53,25.5,25.51,274527.0,22.5477,22.5742,22.5477,22.5565,274527.0
2020-08-18 13:15:00,25.51,25.51,25.48,25.51,623850.0,22.5565,22.5565,22.53,22.5565,623850.0
2020-08-18 13:20:00,25.51,25.52,25.48,25.49,296633.0,22.5565,22.5654,22.53,22.5389,296633.0
2020-08-18 13:25:00,25.49,25.49,25.46,25.48,355394.0,22.5389,22.5389,22.5123,22.53,355394.0
2020-08-18 13:30:00,25.48,25.52,25.47,25.5,353591.0,22.53,22.5654,22.5212,22.5477,353591.0
2020-08-18 13:35:00,25.49,25.52,25.49,25.52,281756.0,22.5389,22.5654,22.5389,22.5654,281756.0
2020-08-18 13:40:00,25.51,25.55,25.5,25.54,441290.0,22.5565,22.5919,22.5477,22.5831,441290.0
2020-08-18 13:45:00,25.53,25.54,25.51,25.54,262412.0,22.5742,22.5831,22.5565,22.5831,262412.0
2020-08-18 13:50:00,25.54,25.57,25.53,25.54,338250.0,22.5831,22.6096,22.5742,22.5831,338250.0
2020-08-18 13:55:00,25.53,25.55,25.52,25.54,301812.0,22.5742,22.5919,22.5654,22.5831,301812.0
2020-08-18 14:00:00,25.54,25.55,25.52,25.54,346778.0,22.5831,22.5919,22.5654,22.5831,346778.0
2020-08-18 14:05:00,25.54,25.54,25.5,25.53,257261.0,22.5831,22.5831,22.5477,22.5742,257261.0
2020-08-18 14:10:00,25.52,25.55,25.52,25.53,215773.0,22.5654,22.5919,22.5654,22.5742,215773.0
2020-08-18 14:15:00,25.53,25.54,25.52,25.53,228182.0,22.5742,22.5831,22.5654,22.5742,228182.0
2020-08-18 14:20:00,25.53,25.55,25.52,25.55,155650.0,22.5742,22.5919,22.5654,22.5919,155650.0
2020-08-18 14:25:00,25.55,25.55,25.53,25.55,186660.0,22.5919,22.5919,22.5742,22.5919,186660.0
2020-08-18 14:30:00,25.55,25.55,25.53,25.55,320291.0,22.5919,22.5919,22.5742,22.5919,320291.0
2020-08-18 14:35:00,25.55,25.55,25.51,25.52,318126.0,22.5919,22.5919,22.5565,22.5654,318126.0
2020-08-18 14:40:00,25.52,25.55,25.51,25.54,359813.0,22.5654,22.5919,22.5565,22.5831,359813.0
2020-08-18 14:45:00,25.54,25.55,25.51,25.52,193147.0,22.5831,22.5919,22.5565,22.5654,193147.0
2020-08-18 14:50:00,25.52,25.55,25.51,25.53,472812.0,22.5654,22.5919,22.5565,22.5742,472812.0
2020-08-18 14:55:00,25.53,25.54,25.52,25.54,308066.0,22.5742,22.5831,22.5654,22.5831,308066.0
2020-08-18 15:00:00,25.54,25.55,25.53,25.53,266137.0,22.5831,22.5919,22.5742,22.5742,266137.0
2020-08-18 15:05:00,25.53,25.55,25.53,25.54,224037.0,22.5742,22.5919,22.5742,22.5831,224037.0
2020-08-18 15:10:00,25.54,25.54,25.53,25.54,334210.0,22.5831,22.5831,22.5742,22.5831,334210.0
2020-08-18 15:15:00,25.54,25.54,25.5,25.51,493962.0,22.5831,22.5831,22.5477,22.5565,493962.0
2020-08-18 15:20:00,25.51,25.54,25.51,25.53,452625.0,22.5565,22.5831,22.5565,22.5742,452625.0
2020-08-18 15:25:00,25.51,25.55,25.51,25.54,338049.0,22.5565,22.5919,22.5565,22.5831,338049.0
2020-08-18 15:30:00,25.55,25.57,25.53,25.55,565522.0,22.5919,22.6096,22.5742,22.5919,565522.0
2020-08-18 15:35:00,25.54,25.56,25.53,25.54,530206.0,22.5831,22.6008,22.5742,22.5831,530206.0
2020-08-18 15:40:00,25.53,25.54,25.52,25.52,495443.0,22.5742,22.5831,22.5654,22.5654,495443.0
2020-08-18 15:45:00,25.52,25.53,25.51,25.53,510228.0,22.5654,22.5742,22.5565,22.5742,510228.0
2020-08-18 15:50:00,25.52,25.53,25.5,25.51,1169638.0,22.5654,22.5742,22.5477,22.5565,1169638.0
2020-08-18 15:55:00,25.51,25.55,25.5,25.53,2273590.0,22.5565,22.5919,22.5477,22.5742,2273590.0
2020-08-19 09:30:00,25.66,25.7,25.54,25.59,1364013.0,22.6892,22.7245,22.5831,22.6273,1364013.0
2020-08-19 09:35:00,25.59,25.74,25.56,25.73,1137218.0,22.6273,22.7599,22.6008,22.7511,1137218.0
2020-08-19 09:40:00,25.73,25.89,25.72,25.82,1821436.0,22.7511,22.8925,22.7422,22.8307,1821436.0
2020-08-19 09:45:00,25.83,25.95,25.78,25.93,1396630.0,22.8395,22.9456,22.7953,22.9279,1396630.0
2020-08-19 09:50:00,25.93,26.08,25.91,25.97,1904822.0,22.9279,23.0605,22.9102,22.9633,1904822.0
2020-08-19 09:55:00,25.98,26.06,25.92,25.92,1421450.0,22.9721,23.0429,22.9191,22.9191,1421450.0
2020-08-19 10:00:00,25.93,25.98,25.89,25.9,941872.0,22.9279,22.9721,22.8925,22.9014,941872.0
2020-08-19 10:05:00,25.89,25.91,25.79,25.82,998088.0,22.8925,22.9102,22.8041,22.8307,998088.0
2020-08-19 10:10:00,25.82,25.82,25.72,25.75,788229.0,22.8307,22.8307,22.7422,22.7688,788229.0
2020-08-19 10:15:00,25.74,25.76,25.66,25.68,890506.0,22.7599,22.7776,22.6892,22.7069,890506.0
2020-08-19 10:20:00,25.68,25.78,25.66,25.77,774901.0,22.7069,22.7953,22.6892,22.7864,774901.0
2020-08-19 10:25:00,25.77,25.82,25.74,25.75,713885.0,22.7864,22.8307,22.7599,22.7688,713885.0
2020-08-19 10:30:00,25.75,25.75,25.7,25.73,630140.0,22.7688,22.7688,22.7245,22.7511,630140.0
2020-08-19 10:35:00,25.73,25.74,25.67,25.68,545874.0,22.7511,22.7599,22.698,22.7069,545874.0
2020-08-19 10:40:00,25.68,25.77,25.67,25.77,673952.0,22.7069,22.7864,22.698,22.7864,673952.0
2020-08-19 10:45:00,25.77,25.81,25.72,25.76,401848.0,22.7864,22.8218,22.7422,22.7776,401848.0
2020-08-19 10:50:00,25.75,25.76,25.69,25.73,405361.0,22.7688,22.7776,22.7157,22.7511,405361.0
2020-08-19 10:55:00,25.74,25.76,25.71,25.74,448318.0,22.7599,22.7776,22.7334,22.7599,448318.0
2020-08-19 11:00:00,25.74,25.74,25.64,25.65,819492.0,22.7599,22.7599,22.6715,22.6803,819492.0
2020-08-19 11:05:00,25.66,25.71,25.62,25.7,592108.0,22.6892,22.7334,22.6538,22.7245,592108.0
2020-08-19 11:10:00,25.7,25.72,25.68,25.7,371948.0,22.7245,22.7422,22.7069,22.7245,371948.0
2020-08-19 11:15:00,25.7,25.71,25.63,25.64,366780.0,22.7245,22.7334,22.6626,22.6715,366780.0
2020-08-19 11:20:00,25.63,25.69,25.62,25.68,632983.0,22.6626,22.7157,22.6538,22.7069,632983.0
2020-08-19 11:25:00,25.68,25.71,25.68,25.7,282091.0,22.7069,22.7334,22.7069,22.7245,282091.0
2020-08-19 11:30:00,25.7,25.73,25.66,25.73,467988.0,22.7245,22.7511,22.6892,22.7511,467988.0
2020-08-19 11:35:00,25.73,25.74,25.68,25.69,500204.0,22.7511,22.7599,22.7069,22.7157,500204.0
2020-08-19 11:40:00,25.7,25.71,25.66,25.66,370596.0,22.7245,22.7334,22.6892,22.6892,370596.0
2020-08-19 11:45:00,25.67,25.7,25.66,25.7,439688.0,22.698,22.7245,22.6892,22.7245,439688.0
2020-08-19 11:50:00,25.7,25.7,25.66,25.67,531278.0,22.7245,22.7245,22.6892,22.698,531278.0
2020-08-19 11:55:00,25.68,25.68,25.61,25.64,507893.0,22.7069,22.7069,22.645,22.6715,507893.0
2020-08-19 12:00:00,25.64,25.65,25.57,25.58,598926.0,22.6715,22.6803,22.6096,22.6184,598926.0
2020-08-19 12:05:00,25.58,25.62,25.57,25.6,627592.0,22.6184,22.6538,22.6096,22.6361,627592.0
2020-08-19 12:10:00,25.59,25.64,25.58,25.6,498327.0,22.6273,22.6715,22.6184,22.6361,498327.0
2020-08-19 12:15:00,25.6,25.62,25.58,25.6,537465.0,22.6361,22.6538,22.6184,22.6361,537465.0
2020-08-19 12:20:00,25.6,25.64,25.57,25.64,457865.0,22.6361,22.6715,22.6096,22.6715,457865.0
2020-08-19 12:25:00,25.64,25.64,25.56,25.59,523530.0,22.6715,22.6715,22.6008,22.6273,523530.0
2020-08-19 12:30:00,25.59,25.6,25.56,25.56,366867.0,22.6273,22.6361,22.6008,22.6008,366867.0
2020-08-19 12:35:00,25.56,25.57,25.52,25.53,858977.0,22.6008,22.6096,22.5654,22.5742,858977.0
2020-08-19 12:40:00,25.53,25.54,25.46,25.48,821489.0,22.5742,22.5831,22.5123,22.53,821489.0
2020-08-19 12:45:00,25.48,25.5,25.46,25.47,594868.0,22.53,22.5477,22.5123,22.5212,594868.0
2020-08-19 12:50:00,25.46,25.49,25.43,25.49,624764.0,22.5123,22.5389,22.4858,22.5389,624764.0
2020-08-19 12:55:00,25.49,25.5,25.48,25.5,242182.0,22.5389,22.5477,22.53,22.5477,242182.0
2020-08-19 13:00:00,25.5,25.52,25.48,25.5,368911.0,22.5477,22.5654,22.53,22.5477,368911.0
2020-08-19 13:05:00,25.51,25.55,25.48,25.54,419463.0,22.5565,22.5919,22.53,22.5831,419463.0
2020-08-19 13:10:00,25.53,25.56,25.53,25.53,324274.0,22.5742,22.6008,22.5742,22.5742,324274.0
2020-08-19 13:15:00,25.54,25.55,25.5,25.51,270021.0,22.5831,22.5919,22.5477,22.5565,270021.0
2020-08-19 13:20:00,25.52,25.54,25.48,25.49,652743.0,22.5654,22.5831,22.53,22.5389,652743.0
2020-08-19 13:25:00,25.5,25.51,25.45,25.46,712202.0,22.5477,22.5565,22.5035,22.5123,712202.0
2020-08-19 13:30:00,25.46,25.47,25.42,25.45,594390.0,22.5123,22.5212,22.477,22.5035,594390.0
2020-08-19 13:35:00,25.44,25.47,25.41,25.41,535052.0,22.4946,22.5212,22.4681,22.4681,535052.0
2020-08-19 13:40:00,25.42,25.48,25.41,25.47,660526.0,22.477,22.53,22.4681,22.5212,660526.0
2020-08-19 13:45:00,25.46,25.48,25.41,25.41,582384.0,22.5123,22.53,22.4681,22.4681,582384.0
2020-08-19 13:50:00,25.42,25.43,25.41,25.42,369935.0,22.477,22.4858,22.4681,22.477,369935.0
2020-08-19 13:55:00,25.42,25.46,25.4,25.46,351270.0,22.477,22.5123,22.4593,22.5123,351270.0
2020-08-19 14:00:00,25.46,25.55,25.43,25.53,477067.0,22.5123,22.5919,22.4858,22.5742,477067.0
2020-08-19 14:05:00,25.53,25.58,25.51,25.58,514935.0,22.5742,22.6184,22.5565,22.6184,514935.0
2020-08-19 14:10:00,25.58,25.58,25.5,25.51,383660.0,22.6184,22.6184,22.5477,22.5565,383660.0
2020-08-19 14:15:00,25.51,25.58,25.5,25.57,470908.0,22.5565,22.6184,22.5477,22.6096,470908.0
2020-08-19 14:20:00,25.57,25.72,25.57,25.65,1372343.0,22.6096,22.7422,22.6096,22.6803,1372343.0
2020-08-19 14:25:00,25.65,25.71,25.65,25.68,886824.0,22.6803,22.7334,22.6803,22.7069,886824.0
2020-08-19 14:30:00,25.68,25.7,25.64,25.68,514324.0,22.7069,22.7245,22.6715,22.7069,514324.0
2020-08-19 14:35:00,25.68,25.68,25.6,25.6,464233.0,22.7069,22.7069,22.6361,22.6361,464233.0
2020-08-19 14:40:00,25.6,25.66,25.6,25.65,433881.0,22.6361,22.6892,22.6361,22.6803,433881.0
2020-08-19 14:45:00,25.65,25.7,25.65,25.66,296534.0,22.6803,22.7245,22.6803,22.6892,296534.0
2020-08-19 14:50:00,25.67,25.7,25.62,25.64,311140.0,22.698,22.7245,22.6538,22.6715,311140.0
2020-08-19 14:55:00,25.64,25.7,25.6,25.68,656073.0,22.6715,22.7245,22.6361,22.7069,656073.0
2020-08-19 15:00:00,25.69,25.74,25.67,25.71,722540.0,22.7157,22.7599,22.698,22.7334,722540.0
2020-08-19 15:05:00,25.71,25.75,25.69,25.71,658517.0,22.7334,22.7688,22.7157,22.7334,658517.0
2020-08-19 15:10:00,25.72,25.75,25.68,25.69,450223.0,22.7422,22.7688,22.7069,22.7157,450223.0
2020-08-19 15:15:00,25.69,25.7,25.63,25.63,375025.0,22.7157,22.7245,22.6626,22.6626,375025.0
2020-08-19 15:20:00,25.63,25.65,25.58,25.58,538136.0,22.6626,22.6803,22.6184,22.6184,538136.0
2020-08-19 15:25:00,25.59,25.63,25.57,25.6,522022.0,22.6273,22.6626,22.6096,22.6361,522022.0
2020-08-19 15:30:00,25.6,25.62,25.53,25.54,752159.0,22.6361,22.6538,22.5742,22.5831,752159.0
2020-08-19 15:35:00,25.55,25.58,25.5,25.51,733131.0,22.5919,22.6184,22.5477,22.5565,733131.0
2020-08-19 15:40:00,25.51,25.52,25.46,25.48,1189533.0,22.5565,22.5654,22.5123,22.53,1189533.0
2020-08-19 15:45:00,25.48,25.5,25.4,25.42,957614.0,22.53,22.5477,22.4593,22.477,957614.0
2020-08-19 15:50:00,25.42,25.48,25.39,25.46,1238456.0,22.477,22.53,22.4504,22.5123,1238456.0
2020-08-19 15:55:00,25.46,25.52,25.45,25.5,1954721.0,22.5123,22.5654,22.5035,22.5477,1954721.0
2020-08-20 09:30:00,25.16,25.3,25.06,25.12,2154519.0,22.2471,22.3709,22.1586,22.2117,2154519.0
2020-08-20 09:35:00,25.13,25.18,25.08,25.12,1147123.0,22.2205,22.2647,22.1763,22.2117,1147123.0
2020-08-20 09:40:00,25.12,25.15,25.02,25.05,1389772.0,22.2117,22.2382,22.1233,22.1498,1389772.0
2020-08-20 09:45:00,25.05,25.13,25.04,25.08,806896.0,22.1498,22.2205,22.141,22.1763,806896.0
2020-08-20 09:50:00,25.08,25.2,25.08,25.1,925218.0,22.1763,22.2824,22.1763,22.194,925218.0
2020-08-20 09:55:00,25.1,25.15,25.06,25.15,784595.0,22.194,22.2382,22.1586,22.2382,784595.0
2020-08-20 10:00:00,25.14,25.21,25.11,25.18,887008.0,22.2294,22.2913,22.2029,22.2647,887008.0
2020-08-20 10:05:00,25.19,25.24,25.15,25.22,564381.0,22.2736,22.3178,22.2382,22.3001,564381.0
2020-08-20 10:10:00,25.21,25.24,25.18,25.2,337582.0,22.2913,22.3178,22.2647,22.2824,337582.0
2020-08-20 10:15:00,25.2,25.31,25.2,25.28,604153.0,22.2824,22.3797,22.2824,22.3532,604153.0
2020-08-20 10:20:00,25.29,25.33,25.24,25.27,671124.0,22.362,22.3974,22.3178,22.3443,671124.0
2020-08-20 10:25:00,25.27,25.31,25.16,25.18,635368.0,22.3443,22.3797,22.2471,22.2647,635368.0
2020-08-20 10:30:00,25.17,25.19,25.09,25.12,1068712.0,22.2559,22.2736,22.1852,22.2117,1068712.0
2020-08-20 10:35:00,25.12,25.15,25.09,25.09,702748.0,22.2117,22.2382,22.1852,22.1852,702748.0
2020-08-20 10:40:00,25.09,25.1,25.04,25.07,946259.0,22.1852,22.194,22.141,22.1675,946259.0
2020-08-20 10:45:00,25.07,25.14,25.05,25.14,556109.0,22.1675,22.2294,22.1498,22.2294,556109.0
2020-08-20 10:50:00,25.13,25.13,25.07,25.12,778469.0,22.2205,22.2205,22.1675,22.2117,778469.0
2020-08-20 10:55:00,25.12,25.12,25.02,25.04,944479.0,22.2117,22.2117,22.1233,22.141,944479.0
2020-08-20 11:00:00,25.04,25.09,25.03,25.07,563278.0,22.141,22.1852,22.1321,22.1675,563278.0
2020-08-20 11:05:00,25.07,25.1,25.03,25.04,502917.0,22.1675,22.194,22.1321,22.141,502917.0
2020-08-20 11:10:00,25.04,25.11,25.04,25.06,515549.0,22.141,22.2029,22.141,22.1586,515549.0
2020-08-20 11:15:00,25.06,25.11,25.05,25.07,572443.0,22.1586,22.2029,22.1498,22.1675,572443.0
2020-08-20 11:20:00,25.06,25.09,25.05,25.09,469823.0,22.1586,22.1852,22.1498,22.1852,469823.0
2020-08-20 11:25:00,25.09,25.12,25.07,25.09,669410.0,22.1852,22.2117,22.1675,22.1852,669410.0
2020-08-20 11:30:00,25.09,25.12,25.06,25.11,682879.0,22.1852,22.2117,22.1586,22.2029,682879.0
2020-08-20 11:35:00,25.11,25.15,25.1,25.15,431076.0,22.2029,22.2382,22.194,22.2382,431076.0
2020-08-20 11:40:00,25.14,25.2,25.14,25.18,540806.0,22.2294,22.2824,22.2294,22.2647,540806.0
2020-08-20 11:45:00,25.17,25.2,25.15,25.16,462333.0,22.2559,22.2824,22.2382,22.2471,462333.0
2020-08-20 11:50:00,25.16,25.19,25.13,25.18,352788.0,22.2471,22.2736,22.2205,22.2647,352788.0
2020-08-20 11:55:00,25.19,25.2,25.18,25.18,374505.0,22.2736,22.2824,22.2647,22.2647,374505.0
2020-08-20 12:00:00,25.19,25.19,25.16,25.17,383320.0,22.2736,22.2736,22.2471,22.2559,383320.0
2020-08-20 12:05:00,25.17,25.21,25.16,25.21,246114.0,22.2559,22.2913,22.2471,22.2913,246114.0
2020-08-20 12:10:00,25.21,25.22,25.18,25.19,365460.0,22.2913,22.3001,22.2647,22.2736,365460.0
2020-08-20 12:15:00,25.19,25.22,25.18,25.19,201670.0,22.2736,22.3001,22.2647,22.2736,201670.0
2020-08-20 12:20:00,25.19,25.2,25.17,25.18,249050.0,22.2736,22.2824,22.2559,22.2647,249050.0
2020-08-20 12:25:00,25.18,25.2,25.17,25.2,176317.0,22.2647,22.2824,22.2559,22.2824,176317.0
2020-08-20 12:30:00,25.19,25.24,25.19,25.22,320923.0,22.2736,22.3178,22.2736,22.3001,320923.0
2020-08-20 12:35:00,25.21,25.21,25.18,25.18,233299.0,22.2913,22.2913,22.2647,22.2647,233299.0
2020-08-20 12:40:00,25.18,25.21,25.18,25.2,361358.0,22.2647,22.2913,22.2647,22.2824,361358.0
2020-08-20 12:45:00,25.19,25.21,25.19,25.2,172997.0,22.2736,22.2913,22.2736,22.2824,172997.0
2020-08-20 12:50:00,25.21,25.25,25.2,25.21,428106.0,22.2913,22.3266,22.2824,22.2913,428106.0
2020-08-20 12:55:00,25.21,25.23,25.19,25.21,178930.0,22.2913,22.309,22.2736,22.2913,178930.0
2020-08-20 13:00:00,25.21,25.27,25.21,25.24,448374.0,22.2913,22.3443,22.2913,22.3178,448374.0
2020-08-20 13:05:00,25.25,25.25,25.21,25.23,344374.0,22.3266,22.3266,22.2913,22.309,344374.0
2020-08-20 13:10:00,25.22,25.24,25.21,25.24,194939.0,22.3001,22.3178,22.2913,22.3178,194939.0
2020-08-20 13:15:00,25.24,25.25,25.21,25.22,185371.0,22.3178,22.3266,22.2913,22.3001,185371.0
2020-08-20 13:20:00,25.21,25.23,25.2,25.21,164408.0,22.2913,22.309,22.2824,22.2913,164408.0
2020-08-20 13:25:00,25.21,25.23,25.2,25.22,193995.0,22.2913,22.309,22.2824,22.3001,193995.0
2020-08-20 13:30:00,25.21,25.26,25.21,25.26,164401.0,22.2913,22.3355,22.2913,22.3355,164401.0
2020-08-20 13:35:00,25.26,25.29,25.25,25.29,299457.0,22.3355,22.362,22.3266,22.362,299457.0
2020-08-20 13:40:00,25.29,25.31,25.21,25.23,651103.0,22.362,22.3797,22.2913,22.309,651103.0
2020-08-20 13:45:00,25.22,25.25,25.19,25.21,403744.0,22.3001,22.3266,22.2736,22.2913,403744.0
2020-08-20 13:50:00,25.2,25.21,25.18,25.19,308983.0,22.2824,22.2913,22.2647,22.2736,308983.0
2020-08-20 13:55:00,25.19,25.19,25.15,25.16,353529.0,22.2736,22.2736,22.2382,22.2471,353529.0
2020-08-20 14:00:00,25.16,25.18,25.15,25.15,439076.0,22.2471,22.2647,22.2382,22.2382,439076.0
2020-08-20 14:05:00,25.15,25.17,25.12,25.17,395664.0,22.2382,22.2559,22.2117,22.2559,395664.0
2020-08-20 14:10:00,25.17,25.22,25.15,25.22,225798.0,22.2559,22.3001,22.2382,22.3001,225798.0
2020-08-20 14:15:00,25.21,25.22,25.18,25.19,195090.0,22.2913,22.3001,22.2647,22.2736,195090.0
2020-08-20 14:20:00,25.19,25.21,25.14,25.14,554416.0,22.2736,22.2913,22.2294,22.2294,554416.0
2020-08-20 14:25:00,25.14,25.18,25.14,25.17,183184.0,22.2294,22.2647,22.2294,22.2559,183184.0
2020-08-20 14:30:00,25.16,25.19,25.14,25.14,220443.0,22.2471,22.2736,22.2294,22.2294,220443.0
2020-08-20 14:35:00,25.14,25.16,25.13,25.14,309297.0,22.2294,22.2471,22.2205,22.2294,309297.0
2020-08-20 14:40:00,25.14,25.16,25.13,25.14,248129.0,22.2294,22.2471,22.2205,22.2294,248129.0
2020-08-20 14:45:00,25.15,25.17,25.14,25.16,275707.0,22.2382,22.2559,22.2294,22.2471,275707.0
2020-08-20 14:50:00,25.16,25.17,25.15,25.17,183564.0,22.2471,22.2559,22.2382,22.2559,183564.0
2020-08-20 14:55:00,25.16,25.17,25.15,25.16,304170.0,22.2471,22.2559,22.2382,22.2471,304170.0
2020-08-20 15:00:00,25.16,25.19,25.15,25.18,551339.0,22.2471,22.2736,22.2382,22.2647,551339.0
2020-08-20 15:05:00,25.18,25.18,25.15,25.16,279172.0,22.2647,22.2647,22.2382,22.2471,279172.0
2020-08-20 15:10:00,25.16,25.18,25.14,25.15,480825.0,22.2471,22.2647,22.2294,22.2382,480825.0
2020-08-20 15:15:00,25.16,25.16,25.11,25.11,606190.0,22.2471,22.2471,22.2029,22.2029,606190.0
2020-08-20 15:20:00,25.12,25.13,25.08,25.09,635414.0,22.2117,22.2205,22.1763,22.1852,635414.0
2020-08-20 15:25:00,25.09,25.12,25.08,25.11,353534.0,22.1852,22.2117,22.1763,22.2029,353534.0
2020-08-20 15:30:00,25.11,25.12,25.08,25.11,483845.0,22.2029,22.2117,22.1763,22.2029,483845.0
2020-08-20 15:35:00,25.1,25.13,25.09,25.11,593985.0,22.194,22.2205,22.1852,22.2029,593985.0
2020-08-20 15:40:00,25.11,25.17,25.11,25.15,667724.0,22.2029,22.2559,22.2029,22.2382,667724.0
2020-08-20 15:45:00,25.14,25.19,25.14,25.17,838674.0,22.2294,22.2736,22.2294,22.2559,838674.0
2020-08-20 15:50:00,25.17,25.17,25.08,25.1,1594401.0,22.2559,22.2559,22.1763,22.194,1594401.0
2020-08-20 15:55:00,25.1,25.14,25.08,25.1,1785001.0,22.194,22.2294,22.1763,22.194,1785001.0
2020-08-21 09:30:00,24.98,25.15,24.97,25.13,3748181.0,22.0879,22.2382,22.0791,22.2205,3748181.0
2020-08-21 09:35:00,25.13,25.23,25.07,25.23,1124958.0,22.2205,22.309,22.1675,22.309,1124958.0
2020-08-21 09:40:00,25.23,25.24,25.07,25.08,860932.0,22.309,22.3178,22.1675,22.1763,860932.0
2020-08-21 09:45:00,25.09,25.32,25.08,25.3,1326322.0,22.1852,22.3885,22.1763,22.3709,1326322.0
2020-08-21 09:50:00,25.3,25.43,25.25,25.37,1558738.0,22.3709,22.4858,22.3266,22.4328,1558738.0
2020-08-21 09:55:00,25.37,25.4,25.25,25.26,969677.0,22.4328,22.4593,22.3266,22.3355,969677.0
2020-08-21 10:00:00,25.26,25.31,25.23,25.23,574138.0,22.3355,22.3797,22.309,22.309,574138.0
2020-08-21 10:05:00,25.23,25.29,25.19,25.26,515754.0,22.309,22.362,22.2736,22.3355,515754.0
2020-08-21 10:10:00,25.26,25.29,25.2,25.21,521565.0,22.3355,22.362,22.2824,22.2913,521565.0
2020-08-21 10:15:00,25.21,25.24,25.2,25.21,374647.0,22.2913,22.3178,22.2824,22.2913,374647.0
2020-08-21 10:20:00,25.21,25.21,25.13,25.14,568842.0,22.2913,22.2913,22.2205,22.2294,568842.0
2020-08-21 10:25:00,25.14,25.15,25.1,25.11,324180.0,22.2294,22.2382,22.194,22.2029,324180.0
2020-08-21 10:30:00,25.12,25.13,25.08,25.1,315414.0,22.2117,22.2205,22.1763,22.194,315414.0
2020-08-21 10:35:00,25.09,25.12,25.06,25.07,481831.0,22.1852,22.2117,22.1586,22.1675,481831.0
2020-08-21 10:40:00,25.07,25.09,25.04,25.05,399516.0,22.1675,22.1852,22.141,22.1498,399516.0
2020-08-21 10:45:00,25.06,25.07,25.01,25.03,1752966.0,22.1586,22.1675,22.1144,22.1321,1752966.0
2020-08-21 10:50:00,25.03,25.03,25.0,25.01,880987.0,22.1321,22.1321,22.1056,22.1144,880987.0
2020-08-21 10:55:00,25.01,25.03,24.98,25.03,1018482.0,22.1144,22.1321,22.0879,22.1321,1018482.0
2020-08-21 11:00:00,25.02,25.04,25.0,25.01,545381.0,22.1233,22.141,22.1056,22.1144,545381.0
2020-08-21 11:05:00,25.01,25.07,24.98,25.06,1176251.0,22.1144,22.1675,22.0879,22.1586,1176251.0
2020-08-21 11:10:00,25.05,25.06,25.01,25.02,543722.0,22.1498,22.1586,22.1144,22.1233,543722.0
2020-08-21 11:15:00,25.01,25.02,24.96,24.98,599932.0,22.1144,22.1233,22.0702,22.0879,599932.0
2020-08-21 11:20:00,24.98,25.0,24.96,24.98,403221.0,22.0879,22.1056,22.0702,22.0879,403221.0
2020-08-21 11:25:00,24.98,24.99,24.96,24.98,293786.0,22.0879,22.0967,22.0702,22.0879,293786.0
2020-08-21 11:30:00,24.98,25.01,24.96,24.99,450368.0,22.0879,22.1144,22.0702,22.0967,450368.0
2020-08-21 11:35:00,24.99,25.02,24.98,25.02,273250.0,22.0967,22.1233,22.0879,22.1233,273250.0
2020-08-21 11:40:00,25.01,25.02,24.97,24.98,368289.0,22.1144,22.1233,22.0791,22.0879,368289.0
2020-08-21 11:45:00,24.98,25.0,24.96,24.97,292559.0,22.0879,22.1056,22.0702,22.0791,292559.0
2020-08-21 11:50:00,24.97,24.99,24.94,24.95,383770.0,22.0791,22.0967,22.0525,22.0614,383770.0
2020-08-21 11:55:00,24.94,24.96,24.93,24.94,795309.0,22.0525,22.0702,22.0437,22.0525,795309.0
2020-08-21 12:00:00,24.94,24.95,24.92,24.94,293401.0,22.0525,22.0614,22.0349,22.0525,293401.0
2020-08-21 12:05:00,24.95,24.98,24.93,24.94,482403.0,22.0614,22.0879,22.0437,22.0525,482403.0
2020-08-21 12:10:00,24.94,24.95,24.92,24.94,364330.0,22.0525,22.0614,22.0349,22.0525,364330.0
2020-08-21 12:15:00,24.93,24.95,24.9,24.94,388242.0,22.0437,22.0614,22.0172,22.0525,388242.0
2020-08-21 12:20:00,24.95,24.95,24.92,24.93,199782.0,22.0614,22.0614,22.0349,22.0437,199782.0
2020-08-21 12:25:00,24.92,24.93,24.9,24.91,256422.0,22.0349,22.0437,22.0172,22.026,256422.0
2020-08-21 12:30:00,24.9,24.92,24.9,24.91,441939.0,22.0172,22.0349,22.0172,22.026,441939.0
2020-08-21 12:35:00,24.9,24.92,24.9,24.92,398023.0,22.0172,22.0349,22.0172,22.0349,398023.0
2020-08-21 12:40:00,24.92,24.92,24.9,24.92,329291.0,22.0349,22.0349,22.0172,22.0349,329291.0
2020-08-21 12:45:00,24.92,24.93,24.91,24.93,253872.0,22.0349,22.0437,22.026,22.0437,253872.0
2020-08-21 12:50:00,24.92,24.94,24.91,24.92,355046.0,22.0349,22.0525,22.026,22.0349,355046.0
2020-08-21 12:55:00,24.92,24.94,24.91,24.93,318088.0,22.0349,22.0525,22.026,22.0437,318088.0
2020-08-21 13:00:00,24.93,24.94,24.92,24.92,364469.0,22.0437,22.0525,22.0349,22.0349,364469.0
2020-08-21 13:05:00,24.92,24.93,24.91,24.93,326253.0,22.0349,22.0437,22.026,22.0437,326253.0
2020-08-21 13:10:00,24.92,24.95,24.91,24.95,327864.0,22.0349,22.0614,22.026,22.0614,327864.0
2020-08-21 13:15:00,24.95,24.95,24.92,24.92,272409.0,22.0614,22.0614,22.0349,22.0349,272409.0
2020-08-21 13:20:00,24.92,24.93,24.91,24.93,177858.0,22.0349,22.0437,22.026,22.0437,177858.0
2020-08-21 13:25:00,24.93,24.95,24.92,24.94,293858.0,22.0437,22.0614,22.0349,22.0525,293858.0
2020-08-21 13:30:00,24.94,24.94,24.93,24.94,145317.0,22.0525,22.0525,22.0437,22.0525,145317.0
2020-08-21 13:35:00,24.94,24.95,24.93,24.95,183815.0,22.0525,22.0614,22.0437,22.0614,183815.0
2020-08-21 13:40:00,24.95,24.98,24.93,24.98,348197.0,22.0614,22.0879,22.0437,22.0879,348197.0
2020-08-21 13:45:00,24.98,25.0,24.97,24.98,336485.0,22.0879,22.1056,22.0791,22.0879,336485.0
2020-08-21 13:50:00,24.98,24.98,24.96,24.96,269366.0,22.0879,22.0879,22.0702,22.0702,269366.0
2020-08-21 13:55:00,24.96,24.97,24.95,24.96,151908.0,22.0702,22.0791,22.0614,22.0702,151908.0
2020-08-21 14:00:00,24.96,24.97,24.95,24.96,308566.0,22.0702,22.0791,22.0614,22.0702,308566.0
2020-08-21 14:05:00,24.96,24.98,24.96,24.98,289963.0,22.0702,22.0879,22.0702,22.0879,289963.0
2020-08-21 14:10:00,24.98,24.98,24.96,24.96,145689.0,22.0879,22.0879,22.0702,22.0702,145689.0
2020-08-21 14:15:00,24.96,24.97,24.95,24.95,189655.0,22.0702,22.0791,22.0614,22.0614,189655.0
2020-08-21 14:20:00,24.96,24.96,24.95,24.95,153711.0,22.0702,22.0702,22.0614,22.0614,153711.0
2020-08-21 14:25:00,24.96,24.96,24.94,24.96,289664.0,22.0702,22.0702,22.0525,22.0702,289664.0
2020-08-21 14:30:00,24.96,24.98,24.95,24.97,189150.0,22.0702,22.0879,22.0614,22.0791,189150.0
2020-08-21 14:35:00,24.97,24.99,24.96,24.98,208923.0,22.0791,22.0967,22.0702,22.0879,208923.0
2020-08-21 14:40:00,24.98,24.99,24.95,24.95,375862.0,22.0879,22.0967,22.0614,22.0614,375862.0
2020-08-21 14:45:00,24.95,24.96,24.91,24.93,452345.0,22.0614,22.0702,22.026,22.0437,452345.0
2020-08-21 14:50:00,24.94,24.95,24.92,24.94,383806.0,22.0525,22.0614,22.0349,22.0525,383806.0
2020-08-21 14:55:00,24.94,24.95,24.91,24.91,315770.0,22.0525,22.0614,22.026,22.026,315770.0
2020-08-21 15:00:00,24.91,24.95,24.91,24.93,383229.0,22.026,22.0614,22.026,22.0437,383229.0
2020-08-21 15:05:00,24.94,24.94,24.91,24.93,424322.0,22.0525,22.0525,22.026,22.0437,424322.0
2020-08-21 15:10:00,24.93,24.94,24.92,24.94,370069.0,22.0437,22.0525,22.0349,22.0525,370069.0
2020-08-21 15:15:00,24.93,24.96,24.92,24.96,493765.0,22.0437,22.0702,22.0349,22.0702,493765.0
2020-08-21 15:20:00,24.96,24.98,24.92,24.95,699850.0,22.0702,22.0879,22.0349,22.0614,699850.0
2020-08-21 15:25:00,24.95,24.96,24.93,24.93,346194.0,22.0614,22.0702,22.0437,22.0437,346194.0
2020-08-21 15:30:00,24.94,24.94,24.91,24.93,357661.0,22.0525,22.0525,22.026,22.0437,357661.0
2020-08-21 15:35:00,24.93,24.96,24.91,24.93,1070998.0,22.0437,22.0702,22.026,22.0437,1070998.0
2020-08-21 15:40:00,24.93,24.96,24.92,24.95,610051.0,22.0437,22.0702,22.0349,22.0614,610051.0
2020-08-21 15:45:00,24.95,24.95,24.92,24.94,566567.0,22.0614,22.0614,22.0349,22.0525,566567.0
2020-08-21 15:50:00,24.94,24.99,24.93,24.97,1125825.0,22.0525,22.0967,22.0437,22.0791,1125825.0
2020-08-21 15:55:00,24.97,25.0,24.96,24.99,4391827.0,22.0791,22.1056,22.0702,22.0967,4391827.0
2020-08-24 09:30:00,25.24,25.24,25.08,25.13,1945964.0,22.3178,22.3178,22.1763,22.2205,1945964.0
2020-08-24 09:35:00,25.13,25.18,25.08,25.09,798181.0,22.2205,22.2647,22.1763,22.1852,798181.0
2020-08-24 09:40:00,25.09,25.12,25.06,25.1,787440.0,22.1852,22.2117,22.1586,22.194,787440.0
2020-08-24 09:45:00,25.1,25.12,25.04,25.07,582751.0,22.194,22.2117,22.141,22.1675,582751.0
2020-08-24 09:50:00,25.08,25.3,25.05,25.29,1323289.0,22.1763,22.3709,22.1498,22.362,1323289.0
2020-08-24 09:55:00,25.3,25.3,25.18,25.23,1032059.0,22.3709,22.3709,22.2647,22.309,1032059.0
2020-08-24 10:00:00,25.23,25.3,25.19,25.29,939347.0,22.309,22.3709,22.2736,22.362,939347.0
2020-08-24 10:05:00,25.29,25.43,25.26,25.41,1319242.0,22.362,22.4858,22.3355,22.4681,1319242.0
2020-08-24 10:10:00,25.41,25.44,25.29,25.3,824762.0,22.4681,22.4946,22.362,22.3709,824762.0
2020-08-24 10:15:00,25.3,25.44,25.29,25.41,778367.0,22.3709,22.4946,22.362,22.4681,778367.0
2020-08-24 10:20:00,25.41,25.42,25.35,25.39,626020.0,22.4681,22.477,22.4151,22.4504,626020.0
2020-08-24 10:25:00,25.38,25.41,25.34,25.39,612557.0,22.4416,22.4681,22.4062,22.4504,612557.0
2020-08-24 10:30:00,25.4,25.54,25.39,25.48,1908185.0,22.4593,22.5831,22.4504,22.53,1908185.0
2020-08-24 10:35:00,25.47,25.57,25.44,25.54,897815.0,22.5212,22.6096,22.4946,22.5831,897815.0
2020-08-24 10:40:00,25.53,25.56,25.51,25.55,596434.0,22.5742,22.6008,22.5565,22.5919,596434.0
2020-08-24 10:45:00,25.55,25.55,25.41,25.46,1191076.0,22.5919,22.5919,22.4681,22.5123,1191076.0
2020-08-24 10:50:00,25.47,25.53,25.46,25.52,705395.0,22.5212,22.5742,22.5123,22.5654,705395.0
2020-08-24 10:55:00,25.52,25.65,25.52,25.62,1254435.0,22.5654,22.6803,22.5654,22.6538,1254435.0
2020-08-24 11:00:00,25.62,25.62,25.48,25.5,694998.0,22.6538,22.6538,22.53,22.5477,694998.0
2020-08-24 11:05:00,25.5,25.51,25.46,25.47,398022.0,22.5477,22.5565,22.5123,22.5212,398022.0
2020-08-24 11:10:00,25.47,25.53,25.43,25.51,451473.0,22.5212,22.5742,22.4858,22.5565,451473.0
2020-08-24 11:15:00,25.51,25.52,25.5,25.52,193498.0,22.5565,22.5654,22.5477,22.5654,193498.0
2020-08-24 11:20:00,25.52,25.55,25.51,25.53,477854.0,22.5654,22.5919,22.5565,22.5742,477854.0
2020-08-24 11:25:00,25.53,25.59,25.51,25.56,492655.0,22.5742,22.6273,22.5565,22.6008,492655.0
2020-08-24 11:30:00,25.55,25.62,25.54,25.61,553381.0,22.5919,22.6538,22.5831,22.645,553381.0
2020-08-24 11:35:00,25.61,25.64,25.57,25.6,702241.0,22.645,22.6715,22.6096,22.6361,702241.0
2020-08-24 11:40:00,25.59,25.61,25.49,25.5,724698.0,22.6273,22.645,22.5389,22.5477,724698.0
2020-08-24 11:45:00,25.49,25.5,25.42,25.48,1128379.0,22.5389,22.5477,22.477,22.53,1128379.0
2020-08-24 11:50:00,25.48,25.52,25.46,25.47,371105.0,22.53,22.5654,22.5123,22.5212,371105.0
2020-08-24 11:55:00,25.46,25.52,25.44,25.46,443933.0,22.5123,22.5654,22.4946,22.5123,443933.0
2020-08-24 12:00:00,25.46,25.47,25.41,25.42,391720.0,22.5123,22.5212,22.4681,22.477,391720.0
2020-08-24 12:05:00,25.42,25.47,25.4,25.41,564500.0,22.477,22.5212,22.4593,22.4681,564500.0
2020-08-24 12:10:00,25.41,25.45,25.4,25.43,270068.0,22.4681,22.5035,22.4593,22.4858,270068.0
2020-08-24 12:15:00,25.43,25.47,25.41,25.47,279412.0,22.4858,22.5212,22.4681,22.5212,279412.0
2020-08-24 12:20:00,25.46,25.49,25.45,25.48,520249.0,22.5123,22.5389,22.5035,22.53,520249.0
2020-08-24 12:25:00,25.48,25.52,25.46,25.5,380801.0,22.53,22.5654,22.5123,22.5477,380801.0
2020-08-24 12:30:00,25.51,25.56,25.5,25.52,629568.0,22.5565,22.6008,22.5477,22.5654,629568.0
2020-08-24 12:35:00,25.51,25.52,25.42,25.44,439334.0,22.5565,22.5654,22.477,22.4946,439334.0
2020-08-24 12:40:00,25.45,25.49,25.44,25.47,391855.0,22.5035,22.5389,22.4946,22.5212,391855.0
2020-08-24 12:45:00,25.47,25.48,25.43,25.47,374386.0,22.5212,22.53,22.4858,22.5212,374386.0
2020-08-24 12:50:00,25.47,25.48,25.45,25.46,356628.0,22.5212,22.53,22.5035,22.5123,356628.0
2020-08-24 12:55:00,25.46,25.48,25.45,25.46,395554.0,22.5123,22.53,22.5035,22.5123,395554.0
2020-08-24 13:00:00,25.46,25.49,25.45,25.46,367326.0,22.5123,22.5389,22.5035,22.5123,367326.0
2020-08-24 13:05:00,25.46,25.46,25.41,25.41,380290.0,22.5123,22.5123,22.4681,22.4681,380290.0
2020-08-24 13:10:00,25.42,25.43,25.4,25.4,326238.0,22.477,22.4858,22.4593,22.4593,326238.0
2020-08-24 13:15:00,25.41,25.41,25.38,25.39,339531.0,22.4681,22.4681,22.4416,22.4504,339531.0
2020-08-24 13:20:00,25.39,25.4,25.36,25.4,436665.0,22.4504,22.4593,22.4239,22.4593,436665.0
2020-08-24 13:25:00,25.39,25.44,25.39,25.42,398648.0,22.4504,22.4946,22.4504,22.477,398648.0
2020-08-24 13:30:00,25.43,25.45,25.41,25.41,419258.0,22.4858,22.5035,22.4681,22.4681,419258.0
2020-08-24 13:35:00,25.42,25.45,25.41,25.43,288009.0,22.477,22.5035,22.4681,22.4858,288009.0
2020-08-24 13:40:00,25.43,25.45,25.4,25.43,390820.0,22.4858,22.5035,22.4593,22.4858,390820.0
2020-08-24 13:45:00,25.43,25.46,25.42,25.42,310385.0,22.4858,22.5123,22.477,22.477,310385.0
2020-08-24 13:50:00,25.42,25.43,25.38,25.39,483303.0,22.477,22.4858,22.4416,22.4504,483303.0
2020-08-24 13:55:00,25.4,25.41,25.39,25.39,297934.0,22.4593,22.4681,22.4504,22.4504,297934.0
2020-08-24 14:00:00,25.39,25.4,25.37,25.38,283440.0,22.4504,22.4593,22.4328,22.4416,283440.0
2020-08-24 14:05:00,25.38,25.38,25.35,25.36,473357.0,22.4416,22.4416,22.4151,22.4239,473357.0
2020-08-24 14:10:00,25.36,25.41,25.36,25.38,308115.0,22.4239,22.4681,22.4239,22.4416,308115.0
2020-08-24 14:15:00,25.38,25.39,25.37,25.37,209788.0,22.4416,22.4504,22.4328,22.4328,209788.0
2020-08-24 14:20:00,25.37,25.43,25.37,25.4,620547.0,22.4328,22.4858,22.4328,22.4593,620547.0
2020-08-24 14:25:00,25.41,25.45,25.39,25.44,317641.0,22.4681,22.5035,22.4504,22.4946,317641.0
2020-08-24 14:30:00,25.43,25.44,25.39,25.42,292788.0,22.4858,22.4946,22.4504,22.477,292788.0
2020-08-24 14:35:00,25.42,25.45,25.41,25.44,254987.0,22.477,22.5035,22.4681,22.4946,254987.0
2020-08-24 14:40:00,25.43,25.48,25.43,25.46,438535.0,22.4858,22.53,22.4858,22.5123,438535.0
2020-08-24 14:45:00,25.46,25.52,25.46,25.49,421886.0,22.5123,22.5654,22.5123,22.5389,421886.0
2020-08-24 14:50:00,25.49,25.52,25.47,25.47,386394.0,22.5389,22.5654,22.5212,22.5212,386394.0
2020-08-24 14:55:00,25.48,25.54,25.47,25.52,565680.0,22.53,22.5831,22.5212,22.5654,565680.0
2020-08-24 15:00:00,25.52,25.52,25.48,25.49,544423.0,22.5654,22.5654,22.53,22.5389,544423.0
2020-08-24 15:05:00,25.49,25.54,25.47,25.52,486764.0,22.5389,22.5831,22.5212,22.5654,486764.0
2020-08-24 15:10:00,25.52,25.53,25.49,25.52,642650.0,22.5654,22.5742,22.5389,22.5654,642650.0
2020-08-24 15:15:00,25.52,25.53,25.47,25.48,351555.0,22.5654,22.5742,22.5212,22.53,351555.0
2020-08-24 15:20:00,25.48,25.54,25.48,25.53,442828.0,22.53,22.5831,22.53,22.5742,442828.0
2020-08-24 15:25:00,25.53,25.54,25.52,25.53,373690.0,22.5742,22.5831,22.5654,22.5742,373690.0
2020-08-24 15:30:00,25.54,25.59,25.52,25.58,809550.0,22.5831,22.6273,22.5654,22.6184,809550.0
2020-08-24 15:35:00,25.58,25.6,25.56,25.6,565768.0,22.6184,22.6361,22.6008,22.6361,565768.0
2020-08-24 15:40:00,25.6,25.64,25.58,25.62,790228.0,22.6361,22.6715,22.6184,22.6538,790228.0
2020-08-24 15:45:00,25.62,25.64,25.59,25.64,803779.0,22.6538,22.6715,22.6273,22.6715,803779.0
2020-08-24 15:50:00,25.64,25.65,25.6,25.65,1223329.0,22.6715,22.6803,22.6361,22.6803,1223329.0
2020-08-24 15:55:00,25.65,25.7,25.64,25.69,2419672.0,22.6803,22.7245,22.6715,22.7157,2419672.0
2020-08-25 09:30:00,26.04,26.19,25.97,26.0,2984857.0,23.0252,23.1578,22.9633,22.9898,2984857.0
2020-08-25 09:35:00,26.01,26.03,25.87,25.93,2082844.0,22.9987,23.0163,22.8749,22.9279,2082844.0
2020-08-25 09:40:00,25.94,25.97,25.8,25.86,1574408.0,22.9368,22.9633,22.813,22.866,1574408.0
2020-08-25 09:45:00,25.86,25.99,25.84,25.98,1180457.0,22.866,22.981,22.8483,22.9721,1180457.0
2020-08-25 09:50:00,25.98,25.99,25.92,25.96,1269956.0,22.9721,22.981,22.9191,22.9544,1269956.0
2020-08-25 09:55:00,25.96,25.97,25.93,25.97,660576.0,22.9544,22.9633,22.9279,22.9633,660576.0
2020-08-25 10:00:00,25.97,25.99,25.91,25.96,1035125.0,22.9633,22.981,22.9102,22.9544,1035125.0
2020-08-25 10:05:00,25.96,25.97,25.84,25.92,1183290.0,22.9544,22.9633,22.8483,22.9191,1183290.0
2020-08-25 10:10:00,25.92,25.92,25.84,25.86,1395900.0,22.9191,22.9191,22.8483,22.866,1395900.0
2020-08-25 10:15:00,25.86,25.92,25.84,25.89,892556.0,22.866,22.9191,22.8483,22.8925,892556.0
2020-08-25 10:20:00,25.89,25.97,25.87,25.96,644882.0,22.8925,22.9633,22.8749,22.9544,644882.0
2020-08-25 10:25:00,25.96,25.97,25.9,25.95,512718.0,22.9544,22.9633,22.9014,22.9456,512718.0
2020-08-25 10:30:00,25.95,25.95,25.81,25.81,843233.0,22.9456,22.9456,22.8218,22.8218,843233.0
2020-08-25 10:35:00,25.82,25.85,25.77,25.85,670647.0,22.8307,22.8572,22.7864,22.8572,670647.0
2020-08-25 10:40:00,25.84,25.85,25.78,25.84,600474.0,22.8483,22.8572,22.7953,22.8483,600474.0
2020-08-25 10:45:00,25.84,25.85,25.78,25.8,682983.0,22.8483,22.8572,22.7953,22.813,682983.0
2020-08-25 10:50:00,25.8,25.85,25.8,25.82,255295.0,22.813,22.8572,22.813,22.8307,255295.0
2020-08-25 10:55:00,25.81,25.86,25.79,25.83,485539.0,22.8218,22.866,22.8041,22.8395,485539.0
2020-08-25 11:00:00,25.83,25.89,25.82,25.86,489489.0,22.8395,22.8925,22.8307,22.866,489489.0
2020-08-25 11:05:00,25.86,25.89,25.83,25.86,587821.0,22.866,22.8925,22.8395,22.866,587821.0
2020-08-25 11:10:00,25.86,25.88,25.83,25.83,465003.0,22.866,22.8837,22.8395,22.8395,465003.0
2020-08-25 11:15:00,25.84,25.84,25.79,25.8,702575.0,22.8483,22.8483,22.8041,22.813,702575.0
2020-08-25 11:20:00,25.8,25.85,25.78,25.84,302781.0,22.813,22.8572,22.7953,22.8483,302781.0
2020-08-25 11:25:00,25.84,25.85,25.82,25.85,565618.0,22.8483,22.8572,22.8307,22.8572,565618.0
2020-08-25 11:30:00,25.85,25.9,25.83,25.87,585726.0,22.8572,22.9014,22.8395,22.8749,585726.0
2020-08-25 11:35:00,25.88,25.89,25.81,25.82,525020.0,22.8837,22.8925,22.8218,22.8307,525020.0
2020-08-25 11:40:00,25.82,25.83,25.74,25.76,698069.0,22.8307,22.8395,22.7599,22.7776,698069.0
2020-08-25 11:45:00,25.75,25.81,25.75,25.81,280218.0,22.7688,22.8218,22.7688,22.8218,280218.0
2020-08-25 11:50:00,25.81,25.83,25.78,25.79,389060.0,22.8218,22.8395,22.7953,22.8041,389060.0
2020-08-25 11:55:00,25.78,25.8,25.77,25.78,304962.0,22.7953,22.813,22.7864,22.7953,304962.0
2020-08-25 12:00:00,25.77,25.78,25.73,25.75,576390.0,22.7864,22.7953,22.7511,22.7688,576390.0
2020-08-25 12:05:00,25.76,25.8,25.75,25.8,303914.0,22.7776,22.813,22.7688,22.813,303914.0
2020-08-25 12:10:00,25.8,25.8,25.76,25.8,281203.0,22.813,22.813,22.7776,22.813,281203.0
2020-08-25 12:15:00,25.79,25.83,25.79,25.82,230779.0,22.8041,22.8395,22.8041,22.8307,230779.0
2020-08-25 12:20:00,25.83,25.85,25.81,25.84,225601.0,22.8395,22.8572,22.8218,22.8483,225601.0
2020-08-25 12:25:00,25.85,25.87,25.83,25.85,296675.0,22.8572,22.8749,22.8395,22.8572,296675.0
2020-08-25 12:30:00,25.85,25.87,25.82,25.87,276626.0,22.8572,22.8749,22.8307,22.8749,276626.0
2020-08-25 12:35:00,25.86,25.9,25.86,25.88,378115.0,22.866,22.9014,22.866,22.8837,378115.0
2020-08-25 12:40:00,25.86,25.9,25.84,25.89,442216.0,22.866,22.9014,22.8483,22.8925,442216.0
2020-08-25 12:45:00,25.89,25.9,25.86,25.89,336708.0,22.8925,22.9014,22.866,22.8925,336708.0
2020-08-25 12:50:00,25.9,25.9,25.88,25.89,169313.0,22.9014,22.9014,22.8837,22.8925,169313.0
2020-08-25 12:55:00,25.89,25.9,25.87,25.87,241612.0,22.8925,22.9014,22.8749,22.8749,241612.0
2020-08-25 13:00:00,25.88,25.88,25.86,25.86,173534.0,22.8837,22.8837,22.866,22.866,173534.0
2020-08-25 13:05:00,25.87,25.9,25.86,25.89,217047.0,22.8749,22.9014,22.866,22.8925,217047.0
2020-08-25 13:10:00,25.89,25.9,25.85,25.88,252295.0,22.8925,22.9014,22.8572,22.8837,252295.0
2020-08-25 13:15:00,25.88,25.95,25.87,25.93,366701.0,22.8837,22.9456,22.8749,22.9279,366701.0
2020-08-25 13:20:00,25.94,25.98,25.92,25.98,291338.0,22.9368,22.9721,22.9191,22.9721,291338.0
2020-08-25 13:25:00,25.97,25.98,25.96,25.98,200499.0,22.9633,22.9721,22.9544,22.9721,200499.0
2020-08-25 13:30:00,25.98,26.04,25.97,26.04,523705.0,22.9721,23.0252,22.9633,23.0252,523705.0
2020-08-25 13:35:00,26.03,26.04,25.98,26.02,326667.0,23.0163,23.0252,22.9721,23.0075,326667.0
2020-08-25 13:40:00,26.02,26.02,25.98,25.99,296836.0,23.0075,23.0075,22.9721,22.981,296836.0
2020-08-25 13:45:00,25.99,26.0,25.97,25.98,347996.0,22.981,22.9898,22.9633,22.9721,347996.0
2020-08-25 13:50:00,25.99,26.0,25.98,25.99,190068.0,22.981,22.9898,22.9721,22.981,190068.0
2020-08-25 13:55:00,25.99,25.99,25.95,25.96,272472.0,22.981,22.981,22.9456,22.9544,272472.0
2020-08-25 14:00:00,25.96,26.0,25.95,25.99,283132.0,22.9544,22.9898,22.9456,22.981,283132.0
2020-08-25 14:05:00,25.99,25.99,25.96,25.96,151013.0,22.981,22.981,22.9544,22.9544,151013.0
2020-08-25 14:10:00,25.96,25.98,25.93,25.94,487707.0,22.9544,22.9721,22.9279,22.9368,487707.0
2020-08-25 14:15:00,25.94,25.97,25.9,25.97,634519.0,22.9368,22.9633,22.9014,22.9633,634519.0
2020-08-25 14:20:00,25.96,25.98,25.96,25.98,223662.0,22.9544,22.9721,22.9544,22.9721,223662.0
2020-08-25 14:25:00,25.98,25.99,25.96,25.98,568627.0,22.9721,22.981,22.9544,22.9721,568627.0
2020-08-25 14:30:00,25.98,25.98,25.95,25.96,392629.0,22.9721,22.9721,22.9456,22.9544,392629.0
2020-08-25 14:35:00,25.95,25.99,25.95,25.98,341518.0,22.9456,22.981,22.9456,22.9721,341518.0
2020-08-25 14:40:00,25.98,26.0,25.96,25.98,489120.0,22.9721,22.9898,22.9544,22.9721,489120.0
2020-08-25 14:45:00,25.97,25.98,25.96,25.98,169569.0,22.9633,22.9721,22.9544,22.9721,169569.0
2020-08-25 14:50:00,25.98,25.99,25.96,25.99,429975.0,22.9721,22.981,22.9544,22.981,429975.0
2020-08-25 14:55:00,25.99,25.99,25.94,25.94,450132.0,22.981,22.981,22.9368,22.9368,450132.0
2020-08-25 15:00:00,25.95,25.96,25.91,25.93,755492.0,22.9456,22.9544,22.9102,22.9279,755492.0
2020-08-25 15:05:00,25.93,25.96,25.92,25.95,350821.0,22.9279,22.9544,22.9191,22.9456,350821.0
2020-08-25 15:10:00,25.95,25.97,25.92,25.96,425795.0,22.9456,22.9633,22.9191,22.9544,425795.0
2020-08-25 15:15:00,25.96,25.99,25.95,25.99,286930.0,22.9544,22.981,22.9456,22.981,286930.0
2020-08-25 15:20:00,25.99,26.0,25.97,25.99,340053.0,22.981,22.9898,22.9633,22.981,340053.0
2020-08-25 15:25:00,25.99,26.0,25.97,25.98,497868.0,22.981,22.9898,22.9633,22.9721,497868.0
2020-08-25 15:30:00,25.98,26.04,25.97,26.03,1823856.0,22.9721,23.0252,22.9633,23.0163,1823856.0
2020-08-25 15:35:00,26.03,26.05,26.0,26.02,792004.0,23.0163,23.034,22.9898,23.0075,792004.0
2020-08-25 15:40:00,26.02,26.04,25.98,26.02,1598933.0,23.0075,23.0252,22.9721,23.0075,1598933.0
2020-08-25 15:45:00,26.02,26.07,26.01,26.07,1233347.0,23.0075,23.0517,22.9987,23.0517,1233347.0
2020-08-25 15:50:00,26.06,26.1,26.02,26.05,1638300.0,23.0429,23.0782,23.0075,23.034,1638300.0
2020-08-25 15:55:00,26.05,26.06,25.98,26.0,3280231.0,23.034,23.0429,22.9721,22.9898,3280231.0
2020-08-26 09:30:00,25.94,25.94,25.74,25.82,1683946.0,22.9368,22.9368,22.7599,22.8307,1683946.0
2020-08-26 09:35:00,25.82,25.88,25.76,25.82,812189.0,22.8307,22.8837,22.7776,22.8307,812189.0
2020-08-26 09:40:00,25.81,25.83,25.68,25.68,800547.0,22.8218,22.8395,22.7069,22.7069,800547.0
2020-08-26 09:45:00,25.69,25.78,25.66,25.76,1072310.0,22.7157,22.7953,22.6892,22.7776,1072310.0
2020-08-26 09:50:00,25.75,25.81,25.74,25.76,610559.0,22.7688,22.8218,22.7599,22.7776,610559.0
2020-08-26 09:55:00,25.77,25.79,25.71,25.73,697646.0,22.7864,22.8041,22.7334,22.7511,697646.0
2020-08-26 10:00:00,25.72,25.75,25.7,25.74,500859.0,22.7422,22.7688,22.7245,22.7599,500859.0
2020-08-26 10:05:00,25.73,25.8,25.73,25.79,358814.0,22.7511,22.813,22.7511,22.8041,358814.0
2020-08-26 10:10:00,25.8,25.84,25.79,25.8,621113.0,22.813,22.8483,22.8041,22.813,621113.0
2020-08-26 10:15:00,25.8,25.81,25.71,25.71,539915.0,22.813,22.8218,22.7334,22.7334,539915.0
2020-08-26 10:20:00,25.71,25.71,25.6,25.6,697700.0,22.7334,22.7334,22.6361,22.6361,697700.0
2020-08-26 10:25:00,25.6,25.65,25.57,25.63,998987.0,22.6361,22.6803,22.6096,22.6626,998987.0
2020-08-26 10:30:00,25.64,25.67,25.6,25.66,587695.0,22.6715,22.698,22.6361,22.6892,587695.0
2020-08-26 10:35:00,25.66,25.7,25.64,25.64,420117.0,22.6892,22.7245,22.6715,22.6715,420117.0
2020-08-26 10:40:00,25.64,25.68,25.64,25.66,295317.0,22.6715,22.7069,22.6715,22.6892,295317.0
2020-08-26 10:45:00,25.66,25.7,25.65,25.67,385755.0,22.6892,22.7245,22.6803,22.698,385755.0
2020-08-26 10:50:00,25.68,25.69,25.63,25.68,384324.0,22.7069,22.7157,22.6626,22.7069,384324.0
2020-08-26 10:55:00,25.67,25.71,25.66,25.68,320930.0,22.698,22.7334,22.6892,22.7069,320930.0
2020-08-26 11:00:00,25.67,25.67,25.61,25.66,611199.0,22.698,22.698,22.645,22.6892,611199.0
2020-08-26 11:05:00,25.66,25.67,25.6,25.61,280921.0,22.6892,22.698,22.6361,22.645,280921.0
2020-08-26 11:10:00,25.61,25.66,25.6,25.63,393960.0,22.645,22.6892,22.6361,22.6626,393960.0
2020-08-26 11:15:00,25.63,25.66,25.6,25.61,334329.0,22.6626,22.6892,22.6361,22.645,334329.0
2020-08-26 11:20:00,25.61,25.63,25.6,25.61,139138.0,22.645,22.6626,22.6361,22.645,139138.0
2020-08-26 11:25:00,25.61,25.64,25.61,25.63,332255.0,22.645,22.6715,22.645,22.6626,332255.0
2020-08-26 11:30:00,25.62,25.63,25.57,25.61,679752.0,22.6538,22.6626,22.6096,22.645,679752.0
2020-08-26 11:35:00,25.6,25.61,25.54,25.56,731912.0,22.6361,22.645,22.5831,22.6008,731912.0
2020-08-26 11:40:00,25.55,25.6,25.54,25.58,271233.0,22.5919,22.6361,22.5831,22.6184,271233.0
2020-08-26 11:45:00,25.58,25.64,25.57,25.64,469817.0,22.6184,22.6715,22.6096,22.6715,469817.0
2020-08-26 11:50:00,25.64,25.64,25.59,25.6,255906.0,22.6715,22.6715,22.6273,22.6361,255906.0
2020-08-26 11:55:00,25.6,25.61,25.59,25.61,225694.0,22.6361,22.645,22.6273,22.645,225694.0
2020-08-26 12:00:00,25.61,25.65,25.59,25.59,275057.0,22.645,22.6803,22.6273,22.6273,275057.0
2020-08-26 12:05:00,25.6,25.64,25.59,25.62,245525.0,22.6361,22.6715,22.6273,22.6538,245525.0
2020-08-26 12:10:00,25.63,25.63,25.61,25.62,229850.0,22.6626,22.6626,22.645,22.6538,229850.0
2020-08-26 12:15:00,25.62,25.63,25.61,25.61,113144.0,22.6538,22.6626,22.645,22.645,113144.0
2020-08-26 12:20:00,25.61,25.64,25.61,25.63,274832.0,22.645,22.6715,22.645,22.6626,274832.0
2020-08-26 12:25:00,25.63,25.63,25.6,25.61,243460.0,22.6626,22.6626,22.6361,22.645,243460.0
2020-08-26 12:30:00,25.61,25.61,25.58,25.59,257770.0,22.645,22.645,22.6184,22.6273,257770.0
2020-08-26 12:35:00,25.58,25.6,25.57,25.59,328337.0,22.6184,22.6361,22.6096,22.6273,328337.0
2020-08-26 12:40:00,25.59,25.63,25.58,25.63,581091.0,22.6273,22.6626,22.6184,22.6626,581091.0
2020-08-26 12:45:00,25.63,25.7,25.62,25.7,657031.0,22.6626,22.7245,22.6538,22.7245,657031.0
2020-08-26 12:50:00,25.69,25.7,25.68,25.69,367513.0,22.7157,22.7245,22.7069,22.7157,367513.0
2020-08-26 12:55:00,25.69,25.7,25.67,25.7,552425.0,22.7157,22.7245,22.698,22.7245,552425.0
2020-08-26 13:00:00,25.7,25.7,25.65,25.67,325470.0,22.7245,22.7245,22.6803,22.698,325470.0
2020-08-26 13:05:00,25.67,25.67,25.64,25.66,226068.0,22.698,22.698,22.6715,22.6892,226068.0
2020-08-26 13:10:00,25.66,25.67,25.62,25.62,150128.0,22.6892,22.698,22.6538,22.6538,150128.0
2020-08-26 13:15:00,25.62,25.64,25.6,25.62,290672.0,22.6538,22.6715,22.6361,22.6538,290672.0
2020-08-26 13:20:00,25.62,25.62,25.6,25.6,246511.0,22.6538,22.6538,22.6361,22.6361,246511.0
2020-08-26 13:25:00,25.61,25.62,25.6,25.6,143144.0,22.645,22.6538,22.6361,22.6361,143144.0
2020-08-26 13:30:00,25.61,25.63,25.59,25.62,392316.0,22.645,22.6626,22.6273,22.6538,392316.0
2020-08-26 13:35:00,25.62,25.65,25.6,25.64,328588.0,22.6538,22.6803,22.6361,22.6715,328588.0
2020-08-26 13:40:00,25.64,25.65,25.6,25.63,230499.0,22.6715,22.6803,22.6361,22.6626,230499.0
2020-08-26 13:45:00,25.63,25.64,25.6,25.6,279357.0,22.6626,22.6715,22.6361,22.6361,279357.0
2020-08-26 13:50:00,25.61,25.62,25.58,25.59,387681.0,22.645,22.6538,22.6184,22.6273,387681.0
2020-08-26 13:55:00,25.59,25.61,25.58,25.6,219446.0,22.6273,22.645,22.6184,22.6361,219446.0
2020-08-26 14:00:00,25.6,25.62,25.59,25.61,375666.0,22.6361,22.6538,22.6273,22.645,375666.0
2020-08-26 14:05:00,25.61,25.62,25.59,25.61,319345.0,22.645,22.6538,22.6273,22.645,319345.0
2020-08-26 14:10:00,25.61,25.64,25.6,25.63,312731.0,22.645,22.6715,22.6361,22.6626,312731.0
2020-08-26 14:15:00,25.63,25.65,25.62,25.64,205166.0,22.6626,22.6803,22.6538,22.6715,205166.0
2020-08-26 14:20:00,25.64,25.66,25.63,25.66,397766.0,22.6715,22.6892,22.6626,22.6892,397766.0
2020-08-26 14:25:00,25.66,25.66,25.63,25.63,165465.0,22.6892,22.6892,22.6626,22.6626,165465.0
2020-08-26 14:30:00,25.64,25.67,25.63,25.64,253788.0,22.6715,22.698,22.6626,22.6715,253788.0
2020-08-26 14:35:00,25.64,25.65,25.61,25.64,199902.0,22.6715,22.6803,22.645,22.6715,199902.0
2020-08-26 14:40:00,25.64,25.66,25.63,25.64,212009.0,22.6715,22.6892,22.6626,22.6715,212009.0
2020-08-26 14:45:00,25.64,25.66,25.63,25.66,236245.0,22.6715,22.6892,22.6626,22.6892,236245.0
2020-08-26 14:50:00,25.65,25.68,25.64,25.67,281992.0,22.6803,22.7069,22.6715,22.698,281992.0
2020-08-26 14:55:00,25.67,25.68,25.64,25.64,241885.0,22.698,22.7069,22.6715,22.6715,241885.0
2020-08-26 15:00:00,25.64,25.65,25.62,25.64,247709.0,22.6715,22.6803,22.6538,22.6715,247709.0
2020-08-26 15:05:00,25.64,25.67,25.63,25.65,185026.0,22.6715,22.698,22.6626,22.6803,185026.0
2020-08-26 15:10:00,25.66,25.68,25.64,25.66,223651.0,22.6892,22.7069,22.6715,22.6892,223651.0
2020-08-26 15:15:00,25.66,25.67,25.63,25.66,332064.0,22.6892,22.698,22.6626,22.6892,332064.0
2020-08-26 15:20:00,25.65,25.67,25.64,25.67,257717.0,22.6803,22.698,22.6715,22.698,257717.0
2020-08-26 15:25:00,25.67,25.69,25.66,25.68,325665.0,22.698,22.7157,22.6892,22.7069,325665.0
2020-08-26 15:30:00,25.69,25.69,25.64,25.64,538627.0,22.7157,22.7157,22.6715,22.6715,538627.0
2020-08-26 15:35:00,25.64,25.66,25.62,25.63,461779.0,22.6715,22.6892,22.6538,22.6626,461779.0
2020-08-26 15:40:00,25.63,25.64,25.6,25.6,591547.0,22.6626,22.6715,22.6361,22.6361,591547.0
2020-08-26 15:45:00,25.6,25.61,25.58,25.61,836904.0,22.6361,22.645,22.6184,22.645,836904.0
2020-08-26 15:50:00,25.61,25.62,25.56,25.57,1021670.0,22.645,22.6538,22.6008,22.6096,1021670.0
2020-08-26 15:55:00,25.57,25.59,25.55,25.56,1852034.0,22.6096,22.6273,22.5919,22.6008,1852034.0
2020-08-27 09:30:00,25.49,25.73,25.44,25.72,2028209.0,22.5389,22.7511,22.4946,22.7422,2028209.0
2020-08-27 09:35:00,25.72,25.88,25.66,25.87,1612138.0,22.7422,22.8837,22.6892,22.8749,1612138.0
2020-08-27 09:40:00,25.88,26.0,25.85,25.97,1375277.0,22.8837,22.9898,22.8572,22.9633,1375277.0
2020-08-27 09:45:00,25.98,26.13,25.93,26.09,2079122.0,22.9721,23.1048,22.9279,23.0694,2079122.0
2020-08-27 09:50:00,26.09,26.14,26.05,26.09,1502972.0,23.0694,23.1136,23.034,23.0694,1502972.0
2020-08-27 09:55:00,26.1,26.19,26.03,26.17,1270798.0,23.0782,23.1578,23.0163,23.1401,1270798.0
2020-08-27 10:00:00,26.17,26.22,26.08,26.15,1327804.0,23.1401,23.1843,23.0605,23.1224,1327804.0
2020-08-27 10:05:00,26.16,26.2,26.01,26.05,1415233.0,23.1313,23.1667,22.9987,23.034,1415233.0
2020-08-27 10:10:00,26.06,26.09,25.96,25.97,1031013.0,23.0429,23.0694,22.9544,22.9633,1031013.0
2020-08-27 10:15:00,25.97,26.06,25.95,26.02,838340.0,22.9633,23.0429,22.9456,23.0075,838340.0
2020-08-27 10:20:00,26.02,26.07,26.01,26.06,665033.0,23.0075,23.0517,22.9987,23.0429,665033.0
2020-08-27 10:25:00,26.05,26.13,26.04,26.05,635045.0,23.034,23.1048,23.0252,23.034,635045.0
2020-08-27 10:30:00,26.05,26.14,26.03,26.14,801330.0,23.034,23.1136,23.0163,23.1136,801330.0
2020-08-27 10:35:00,26.13,26.15,26.0,26.02,602834.0,23.1048,23.1224,22.9898,23.0075,602834.0
2020-08-27 10:40:00,26.01,26.05,25.93,26.0,994811.0,22.9987,23.034,22.9279,22.9898,994811.0
2020-08-27 10:45:00,25.99,26.03,25.96,26.02,548605.0,22.981,23.0163,22.9544,23.0075,548605.0
2020-08-27 10:50:00,26.03,26.09,26.0,26.08,560129.0,23.0163,23.0694,22.9898,23.0605,560129.0
2020-08-27 10:55:00,26.08,26.14,26.04,26.14,733276.0,23.0605,23.1136,23.0252,23.1136,733276.0
2020-08-27 11:00:00,26.13,26.15,26.08,26.12,901775.0,23.1048,23.1224,23.0605,23.0959,901775.0
2020-08-27 11:05:00,26.13,26.13,26.02,26.03,975397.0,23.1048,23.1048,23.0075,23.0163,975397.0
2020-08-27 11:10:00,26.03,26.06,26.0,26.03,501030.0,23.0163,23.0429,22.9898,23.0163,501030.0
2020-08-27 11:15:00,26.03,26.07,25.99,26.06,629482.0,23.0163,23.0517,22.981,23.0429,629482.0
2020-08-27 11:20:00,26.05,26.08,26.02,26.07,503726.0,23.034,23.0605,23.0075,23.0517,503726.0
2020-08-27 11:25:00,26.06,26.06,26.02,26.05,355885.0,23.0429,23.0429,23.0075,23.034,355885.0
2020-08-27 11:30:00,26.06,26.06,26.02,26.05,334439.0,23.0429,23.0429,23.0075,23.034,334439.0
2020-08-27 11:35:00,26.05,26.08,26.03,26.03,256695.0,23.034,23.0605,23.0163,23.0163,256695.0
2020-08-27 11:40:00,26.04,26.09,26.02,26.07,289673.0,23.0252,23.0694,23.0075,23.0517,289673.0
2020-08-27 11:45:00,26.07,26.08,26.05,26.08,262350.0,23.0517,23.0605,23.034,23.0605,262350.0
2020-08-27 11:50:00,26.08,26.09,26.05,26.07,316035.0,23.0605,23.0694,23.034,23.0517,316035.0
2020-08-27 11:55:00,26.06,26.1,26.04,26.09,434662.0,23.0429,23.0782,23.0252,23.0694,434662.0
2020-08-27 12:00:00,26.09,26.11,26.05,26.09,533968.0,23.0694,23.0871,23.034,23.0694,533968.0
2020-08-27 12:05:00,26.08,26.11,26.08,26.09,260833.0,23.0605,23.0871,23.0605,23.0694,260833.0
2020-08-27 12:10:00,26.09,26.1,26.05,26.07,324396.0,23.0694,23.0782,23.034,23.0517,324396.0
2020-08-27 12:15:00,26.07,26.08,26.03,26.05,356181.0,23.0517,23.0605,23.0163,23.034,356181.0
2020-08-27 12:20:00,26.05,26.06,26.02,26.05,479604.0,23.034,23.0429,23.0075,23.034,479604.0
2020-08-27 12:25:00,26.04,26.05,25.99,26.01,525615.0,23.0252,23.034,22.981,22.9987,525615.0
2020-08-27 12:30:00,26.0,26.03,25.98,25.99,308971.0,22.9898,23.0163,22.9721,22.981,308971.0
2020-08-27 12:35:00,25.99,25.99,25.93,25.95,505390.0,22.981,22.981,22.9279,22.9456,505390.0
2020-08-27 12:40:00,25.96,25.97,25.93,25.97,427448.0,22.9544,22.9633,22.9279,22.9633,427448.0
2020-08-27 12:45:00,25.96,26.0,25.92,25.98,480792.0,22.9544,22.9898,22.9191,22.9721,480792.0
2020-08-27 12:50:00,25.98,26.0,25.95,25.98,350336.0,22.9721,22.9898,22.9456,22.9721,350336.0
2020-08-27 12:55:00,25.98,26.0,25.94,25.96,422719.0,22.9721,22.9898,22.9368,22.9544,422719.0
2020-08-27 13:00:00,25.96,25.97,25.87,25.88,670507.0,22.9544,22.9633,22.8749,22.8837,670507.0
2020-08-27 13:05:00,25.89,25.96,25.88,25.96,405131.0,22.8925,22.9544,22.8837,22.9544,405131.0
2020-08-27 13:10:00,25.95,26.02,25.94,26.02,330506.0,22.9456,23.0075,22.9368,23.0075,330506.0
2020-08-27 13:15:00,26.02,26.1,26.0,26.1,661320.0,23.0075,23.0782,22.9898,23.0782,661320.0
2020-08-27 13:20:00,26.1,26.13,26.08,26.11,433448.0,23.0782,23.1048,23.0605,23.0871,433448.0
2020-08-27 13:25:00,26.11,26.11,26.05,26.07,252456.0,23.0871,23.0871,23.034,23.0517,252456.0
2020-08-27 13:30:00,26.07,26.11,26.07,26.1,261020.0,23.0517,23.0871,23.0517,23.0782,261020.0
2020-08-27 13:35:00,26.1,26.12,26.09,26.11,253652.0,23.0782,23.0959,23.0694,23.0871,253652.0
2020-08-27 13:40:00,26.1,26.11,26.07,26.08,267674.0,23.0782,23.0871,23.0517,23.0605,267674.0
2020-08-27 13:45:00,26.09,26.09,26.03,26.04,344087.0,23.0694,23.0694,23.0163,23.0252,344087.0
2020-08-27 13:50:00,26.04,26.05,25.95,25.95,338341.0,23.0252,23.034,22.9456,22.9456,338341.0
2020-08-27 13:55:00,25.96,26.03,25.95,26.01,304633.0,22.9544,23.0163,22.9456,22.9987,304633.0
2020-08-27 14:00:00,26.02,26.04,26.0,26.03,666494.0,23.0075,23.0252,22.9898,23.0163,666494.0
2020-08-27 14:05:00,26.03,26.04,26.01,26.02,227878.0,23.0163,23.0252,22.9987,23.0075,227878.0
2020-08-27 14:10:00,26.02,26.04,26.0,26.0,322387.0,23.0075,23.0252,22.9898,22.9898,322387.0
2020-08-27 14:15:00,26.0,26.03,25.99,26.0,285784.0,22.9898,23.0163,22.981,22.9898,285784.0
2020-08-27 14:20:00,26.0,26.01,25.98,26.0,263705.0,22.9898,22.9987,22.9721,22.9898,263705.0
2020-08-27 14:25:00,26.0,26.04,25.98,26.04,488823.0,22.9898,23.0252,22.9721,23.0252,488823.0
2020-08-27 14:30:00,26.04,26.05,26.01,26.03,315895.0,23.0252,23.034,22.9987,23.0163,315895.0
2020-08-27 14:35:00,26.03,26.06,26.02,26.04,203488.0,23.0163,23.0429,23.0075,23.0252,203488.0
2020-08-27 14:40:00,26.04,26.06,26.02,26.03,259957.0,23.0252,23.0429,23.0075,23.0163,259957.0
2020-08-27 14:45:00,26.03,26.06,26.02,26.05,336818.0,23.0163,23.0429,23.0075,23.034,336818.0
2020-08-27 14:50:00,26.06,26.07,26.03,26.05,572548.0,23.0429,23.0517,23.0163,23.034,572548.0
2020-08-27 14:55:00,26.05,26.1,26.04,26.09,306304.0,23.034,23.0782,23.0252,23.0694,306304.0
2020-08-27 15:00:00,26.09,26.1,26.08,26.1,439019.0,23.0694,23.0782,23.0605,23.0782,439019.0
2020-08-27 15:05:00,26.1,26.13,26.06,26.12,517151.0,23.0782,23.1048,23.0429,23.0959,517151.0
2020-08-27 15:10:00,26.12,26.14,26.1,26.12,410820.0,23.0959,23.1136,23.0782,23.0959,410820.0
2020-08-27 15:15:00,26.11,26.12,26.1,26.11,509331.0,23.0871,23.0959,23.0782,23.0871,509331.0
2020-08-27 15:20:00,26.1,26.14,26.1,26.13,664465.0,23.0782,23.1136,23.0782,23.1048,664465.0
2020-08-27 15:25:00,26.14,26.15,26.12,26.14,414293.0,23.1136,23.1224,23.0959,23.1136,414293.0
2020-08-27 15:30:00,26.14,26.18,26.13,26.16,551553.0,23.1136,23.149,23.1048,23.1313,551553.0
2020-08-27 15:35:00,26.16,26.17,26.14,26.15,408009.0,23.1313,23.1401,23.1136,23.1224,408009.0
2020-08-27 15:40:00,26.14,26.15,26.08,26.1,598684.0,23.1136,23.1224,23.0605,23.0782,598684.0
2020-08-27 15:45:00,26.1,26.14,26.08,26.09,763599.0,23.0782,23.1136,23.0605,23.0694,763599.0
2020-08-27 15:50:00,26.09,26.1,26.06,26.08,813169.0,23.0694,23.0782,23.0429,23.0605,813169.0
2020-08-27 15:55:00,26.07,26.12,26.03,26.05,2195952.0,23.0517,23.0959,23.0163,23.034,2195952.0
2020-08-28 09:30:00,26.4,26.47,26.01,26.08,3191498.0,23.3435,23.4054,22.9987,23.0605,3191498.0
2020-08-28 09:35:00,26.08,26.16,26.05,26.12,2181627.0,23.0605,23.1313,23.034,23.0959,2181627.0
2020-08-28 09:40:00,26.13,26.19,26.03,26.16,1433785.0,23.1048,23.1578,23.0163,23.1313,1433785.0
2020-08-28 09:45:00,26.16,26.33,26.14,26.31,1446670.0,23.1313,23.2816,23.1136,23.2639,1446670.0
2020-08-28 09:50:00,26.31,26.43,26.26,26.26,1486781.0,23.2639,23.37,23.2197,23.2197,1486781.0
2020-08-28 09:55:00,26.26,26.28,26.15,26.17,633875.0,23.2197,23.2374,23.1224,23.1401,633875.0
2020-08-28 10:00:00,26.18,26.23,26.04,26.1,1144113.0,23.149,23.1932,23.0252,23.0782,1144113.0
2020-08-28 10:05:00,26.11,26.14,26.05,26.13,1504405.0,23.0871,23.1136,23.034,23.1048,1504405.0
2020-08-28 10:10:00,26.13,26.13,26.03,26.1,874813.0,23.1048,23.1048,23.0163,23.0782,874813.0
2020-08-28 10:15:00,26.1,26.14,26.04,26.14,406063.0,23.0782,23.1136,23.0252,23.1136,406063.0
2020-08-28 10:20:00,26.14,26.14,26.09,26.12,381904.0,23.1136,23.1136,23.0694,23.0959,381904.0
2020-08-28 10:25:00,26.12,26.13,26.03,26.04,485128.0,23.0959,23.1048,23.0163,23.0252,485128.0
2020-08-28 10:30:00,26.05,26.1,26.01,26.01,540895.0,23.034,23.0782,22.9987,22.9987,540895.0
2020-08-28 10:35:00,26.02,26.07,25.99,26.05,775384.0,23.0075,23.0517,22.981,23.034,775384.0
2020-08-28 10:40:00,26.05,26.1,26.04,26.1,493463.0,23.034,23.0782,23.0252,23.0782,493463.0
2020-08-28 10:45:00,26.1,26.16,26.08,26.13,525789.0,23.0782,23.1313,23.0605,23.1048,525789.0
2020-08-28 10:50:00,26.13,26.14,26.07,26.09,285043.0,23.1048,23.1136,23.0517,23.0694,285043.0
2020-08-28 10:55:00,26.09,26.13,26.07,26.1,346179.0,23.0694,23.1048,23.0517,23.0782,346179.0
2020-08-28 11:00:00,26.1,26.11,26.08,26.11,337073.0,23.0782,23.0871,23.0605,23.0871,337073.0
2020-08-28 11:05:00,26.11,26.14,26.08,26.09,603017.0,23.0871,23.1136,23.0605,23.0694,603017.0
2020-08-28 11:10:00,26.09,26.12,26.08,26.11,306648.0,23.0694,23.0959,23.0605,23.0871,306648.0
2020-08-28 11:15:00,26.11,26.13,26.09,26.12,343174.0,23.0871,23.1048,23.0694,23.0959,343174.0
2020-08-28 11:20:00,26.12,26.15,26.11,26.12,430127.0,23.0959,23.1224,23.0871,23.0959,430127.0
2020-08-28 11:25:00,26.12,26.13,26.1,26.13,163262.0,23.0959,23.1048,23.0782,23.1048,163262.0
2020-08-28 11:30:00,26.13,26.15,26.1,26.13,295494.0,23.1048,23.1224,23.0782,23.1048,295494.0
2020-08-28 11:35:00,26.14,26.18,26.13,26.16,410460.0,23.1136,23.149,23.1048,23.1313,410460.0
2020-08-28 11:40:00,26.15,26.24,26.15,26.23,471437.0,23.1224,23.202,23.1224,23.1932,471437.0
2020-08-28 11:45:00,26.23,26.24,26.18,26.19,349878.0,23.1932,23.202,23.149,23.1578,349878.0
2020-08-28 11:50:00,26.19,26.24,26.18,26.22,277872.0,23.1578,23.202,23.149,23.1843,277872.0
2020-08-28 11:55:00,26.23,26.26,26.21,26.26,343370.0,23.1932,23.2197,23.1755,23.2197,343370.0
2020-08-28 12:00:00,26.26,26.26,26.23,26.24,402645.0,23.2197,23.2197,23.1932,23.202,402645.0
2020-08-28 12:05:00,26.24,26.24,26.21,26.22,165781.0,23.202,23.202,23.1755,23.1843,165781.0
2020-08-28 12:10:00,26.23,26.25,26.21,26.22,203023.0,23.1932,23.2109,23.1755,23.1843,203023.0
2020-08-28 12:15:00,26.22,26.25,26.21,26.25,182340.0,23.1843,23.2109,23.1755,23.2109,182340.0
2020-08-28 12:20:00,26.25,26.25,26.21,26.23,196603.0,23.2109,23.2109,23.1755,23.1932,196603.0
2020-08-28 12:25:00,26.23,26.25,26.22,26.23,234372.0,23.1932,23.2109,23.1843,23.1932,234372.0
2020-08-28 12:30:00,26.24,26.24,26.17,26.19,508417.0,23.202,23.202,23.1401,23.1578,508417.0
2020-08-28 12:35:00,26.19,26.2,26.17,26.18,573004.0,23.1578,23.1667,23.1401,23.149,573004.0
2020-08-28 12:40:00,26.19,26.23,26.18,26.21,373062.0,23.1578,23.1932,23.149,23.1755,373062.0
2020-08-28 12:45:00,26.21,26.24,26.2,26.23,421909.0,23.1755,23.202,23.1667,23.1932,421909.0
2020-08-28 12:50:00,26.23,26.26,26.23,26.25,309924.0,23.1932,23.2197,23.1932,23.2109,309924.0
2020-08-28 12:55:00,26.24,26.25,26.22,26.23,150655.0,23.202,23.2109,23.1843,23.1932,150655.0
2020-08-28 13:00:00,26.23,26.25,26.22,26.24,555907.0,23.1932,23.2109,23.1843,23.202,555907.0
2020-08-28 13:05:00,26.25,26.26,26.24,26.25,208059.0,23.2109,23.2197,23.202,23.2109,208059.0
2020-08-28 13:10:00,26.25,26.27,26.24,26.25,265173.0,23.2109,23.2286,23.202,23.2109,265173.0
2020-08-28 13:15:00,26.25,26.27,26.24,26.25,175788.0,23.2109,23.2286,23.202,23.2109,175788.0
2020-08-28 13:20:00,26.24,26.28,26.23,26.24,405398.0,23.202,23.2374,23.1932,23.202,405398.0
2020-08-28 13:25:00,26.23,26.24,26.18,26.2,589556.0,23.1932,23.202,23.149,23.1667,589556.0
2020-08-28 13:30:00,26.2,26.22,26.18,26.21,125876.0,23.1667,23.1843,23.149,23.1755,125876.0
2020-08-28 13:35:00,26.2,26.21,26.17,26.19,308381.0,23.1667,23.1755,23.1401,23.1578,308381.0
2020-08-28 13:40:00,26.18,26.21,26.16,26.19,473858.0,23.149,23.1755,23.1313,23.1578,473858.0
2020-08-28 13:45:00,26.2,26.21,26.18,26.19,204967.0,23.1667,23.1755,23.149,23.1578,204967.0
2020-08-28 13:50:00,26.19,26.2,26.17,26.19,242631.0,23.1578,23.1667,23.1401,23.1578,242631.0
2020-08-28 13:55:00,26.19,26.2,26.16,26.19,395088.0,23.1578,23.1667,23.1313,23.1578,395088.0
2020-08-28 14:00:00,26.18,26.22,26.17,26.21,319414.0,23.149,23.1843,23.1401,23.1755,319414.0
2020-08-28 14:05:00,26.2,26.23,26.19,26.21,126351.0,23.1667,23.1932,23.1578,23.1755,126351.0
2020-08-28 14:10:00,26.21,26.24,26.2,26.24,174521.0,23.1755,23.202,23.1667,23.202,174521.0
2020-08-28 14:15:00,26.23,26.25,26.22,26.25,180783.0,23.1932,23.2109,23.1843,23.2109,180783.0
2020-08-28 14:20:00,26.25,26.26,26.22,26.25,348653.0,23.2109,23.2197,23.1843,23.2109,348653.0
2020-08-28 14:25:00,26.24,26.25,26.23,26.24,129491.0,23.202,23.2109,23.1932,23.202,129491.0
2020-08-28 14:30:00,26.24,26.26,26.21,26.26,1089888.0,23.202,23.2197,23.1755,23.2197,1089888.0
2020-08-28 14:35:00,26.26,26.26,26.24,26.26,265721.0,23.2197,23.2197,23.202,23.2197,265721.0
2020-08-28 14:40:00,26.26,26.27,26.25,26.26,260562.0,23.2197,23.2286,23.2109,23.2197,260562.0
2020-08-28 14:45:00,26.26,26.29,26.25,26.28,250633.0,23.2197,23.2462,23.2109,23.2374,250633.0
2020-08-28 14:50:00,26.28,26.3,26.26,26.29,305696.0,23.2374,23.2551,23.2197,23.2462,305696.0
2020-08-28 14:55:00,26.3,26.3,26.28,26.29,325522.0,23.2551,23.2551,23.2374,23.2462,325522.0
2020-08-28 15:00:00,26.28,26.3,26.26,26.27,186591.0,23.2374,23.2551,23.2197,23.2286,186591.0
2020-08-28 15:05:00,26.27,26.32,26.27,26.3,324378.0,23.2286,23.2728,23.2286,23.2551,324378.0
2020-08-28 15:10:00,26.3,26.32,26.28,26.3,278197.0,23.2551,23.2728,23.2374,23.2551,278197.0
2020-08-28 15:15:00,26.3,26.31,26.27,26.27,232100.0,23.2551,23.2639,23.2286,23.2286,232100.0
2020-08-28 15:20:00,26.27,26.3,26.27,26.29,289409.0,23.2286,23.2551,23.2286,23.2462,289409.0
2020-08-28 15:25:00,26.29,26.29,26.27,26.28,272446.0,23.2462,23.2462,23.2286,23.2374,272446.0
2020-08-28 15:30:00,26.28,26.28,26.25,26.26,333167.0,23.2374,23.2374,23.2109,23.2197,333167.0
2020-08-28 15:35:00,26.25,26.27,26.24,26.27,555123.0,23.2109,23.2286,23.202,23.2286,555123.0
2020-08-28 15:40:00,26.27,26.27,26.24,26.26,304080.0,23.2286,23.2286,23.202,23.2197,304080.0
2020-08-28 15:45:00,26.26,26.26,26.22,26.24,408249.0,23.2197,23.2197,23.1843,23.202,408249.0
2020-08-28 15:50:00,26.25,26.26,26.23,26.25,1099560.0,23.2109,23.2197,23.1932,23.2109,1099560.0
2020-08-28 15:55:00,26.25,26.32,26.24,26.3,1967836.0,23.2109,23.2728,23.202,23.2551,1967836.0
2020-08-31 09:30:00,26.09,26.14,25.92,26.03,2227685.0,23.0694,23.1136,22.9191,23.0163,2227685.0
2020-08-31 09:35:00,26.04,26.12,26.0,26.07,638283.0,23.0252,23.0959,22.9898,23.0517,638283.0
2020-08-31 09:40:00,26.07,26.07,25.98,26.02,1392583.0,23.0517,23.0517,22.9721,23.0075,1392583.0
2020-08-31 09:45:00,26.02,26.05,25.96,25.98,948293.0,23.0075,23.034,22.9544,22.9721,948293.0
2020-08-31 09:50:00,25.97,25.98,25.82,25.84,1302363.0,22.9633,22.9721,22.8307,22.8483,1302363.0
2020-08-31 09:55:00,25.84,25.9,25.84,25.89,584792.0,22.8483,22.9014,22.8483,22.8925,584792.0
2020-08-31 10:00:00,25.9,25.93,25.85,25.92,615613.0,22.9014,22.9279,22.8572,22.9191,615613.0
2020-08-31 10:05:00,25.92,25.92,25.85,25.9,572380.0,22.9191,22.9191,22.8572,22.9014,572380.0
2020-08-31 10:10:00,25.9,25.92,25.86,25.87,526460.0,22.9014,22.9191,22.866,22.8749,526460.0
2020-08-31 10:15:00,25.87,25.88,25.82,25.87,704737.0,22.8749,22.8837,22.8307,22.8749,704737.0
2020-08-31 10:20:00,25.87,25.89,25.83,25.84,675669.0,22.8749,22.8925,22.8395,22.8483,675669.0
2020-08-31 10:25:00,25.84,25.86,25.8,25.86,641332.0,22.8483,22.866,22.813,22.866,641332.0
2020-08-31 10:30:00,25.85,25.93,25.85,25.91,652935.0,22.8572,22.9279,22.8572,22.9102,652935.0
2020-08-31 10:35:00,25.92,25.93,25.87,25.88,543761.0,22.9191,22.9279,22.8749,22.8837,543761.0
2020-08-31 10:40:00,25.88,25.9,25.84,25.84,393092.0,22.8837,22.9014,22.8483,22.8483,393092.0
2020-08-31 10:45:00,25.85,25.86,25.81,25.83,477065.0,22.8572,22.866,22.8218,22.8395,477065.0
2020-08-31 10:50:00,25.83,25.85,25.81,25.83,289045.0,22.8395,22.8572,22.8218,22.8395,289045.0
2020-08-31 10:55:00,25.83,25.83,25.8,25.83,452933.0,22.8395,22.8395,22.813,22.8395,452933.0
2020-08-31 11:00:00,25.83,25.88,25.81,25.87,477812.0,22.8395,22.8837,22.8218,22.8749,477812.0
2020-08-31 11:05:00,25.88,25.88,25.81,25.83,479882.0,22.8837,22.8837,22.8218,22.8395,479882.0
2020-08-31 11:10:00,25.82,25.83,25.78,25.8,672505.0,22.8307,22.8395,22.7953,22.813,672505.0
2020-08-31 11:15:00,25.8,25.81,25.74,25.76,694962.0,22.813,22.8218,22.7599,22.7776,694962.0
2020-08-31 11:20:00,25.75,25.76,25.71,25.71,615419.0,22.7688,22.7776,22.7334,22.7334,615419.0
2020-08-31 11:25:00,25.72,25.78,25.71,25.74,476927.0,22.7422,22.7953,22.7334,22.7599,476927.0
2020-08-31 11:30:00,25.73,25.78,25.72,25.75,447859.0,22.7511,22.7953,22.7422,22.7688,447859.0
2020-08-31 11:35:00,25.76,25.77,25.74,25.75,315625.0,22.7776,22.7864,22.7599,22.7688,315625.0
2020-08-31 11:40:00,25.75,25.81,25.74,25.79,404524.0,22.7688,22.8218,22.7599,22.8041,404524.0
2020-08-31 11:45:00,25.79,25.81,25.77,25.8,459216.0,22.8041,22.8218,22.7864,22.813,459216.0
2020-08-31 11:50:00,25.81,25.82,25.78,25.79,474880.0,22.8218,22.8307,22.7953,22.8041,474880.0
2020-08-31 11:55:00,25.79,25.8,25.78,25.79,319902.0,22.8041,22.813,22.7953,22.8041,319902.0
2020-08-31 12:00:00,25.79,25.81,25.77,25.8,426113.0,22.8041,22.8218,22.7864,22.813,426113.0
2020-08-31 12:05:00,25.8,25.81,25.78,25.79,314873.0,22.813,22.8218,22.7953,22.8041,314873.0
2020-08-31 12:10:00,25.79,25.8,25.77,25.78,368275.0,22.8041,22.813,22.7864,22.7953,368275.0
2020-08-31 12:15:00,25.78,25.81,25.77,25.79,579286.0,22.7953,22.8218,22.7864,22.8041,579286.0
2020-08-31 12:20:00,25.79,25.8,25.77,25.79,579556.0,22.8041,22.813,22.7864,22.8041,579556.0
2020-08-31 12:25:00,25.78,25.79,25.74,25.76,403509.0,22.7953,22.8041,22.7599,22.7776,403509.0
2020-08-31 12:30:00,25.76,25.76,25.72,25.72,397285.0,22.7776,22.7776,22.7422,22.7422,397285.0
2020-08-31 12:35:00,25.72,25.73,25.7,25.71,273748.0,22.7422,22.7511,22.7245,22.7334,273748.0
2020-08-31 12:40:00,25.71,25.73,25.71,25.71,322410.0,22.7334,22.7511,22.7334,22.7334,322410.0
2020-08-31 12:45:00,25.72,25.73,25.7,25.72,274194.0,22.7422,22.7511,22.7245,22.7422,274194.0
2020-08-31 12:50:00,25.71,25.72,25.7,25.71,318214.0,22.7334,22.7422,22.7245,22.7334,318214.0
2020-08-31 12:55:00,25.71,25.72,25.69,25.7,570409.0,22.7334,22.7422,22.7157,22.7245,570409.0
2020-08-31 13:00:00,25.7,25.73,25.7,25.73,248665.0,22.7245,22.7511,22.7245,22.7511,248665.0
2020-08-31 13:05:00,25.73,25.74,25.72,25.74,298619.0,22.7511,22.7599,22.7422,22.7599,298619.0
2020-08-31 13:10:00,25.74,25.78,25.73,25.78,519648.0,22.7599,22.7953,22.7511,22.7953,519648.0
2020-08-31 13:15:00,25.78,25.8,25.76,25.77,404886.0,22.7953,22.813,22.7776,22.7864,404886.0
2020-08-31 13:20:00,25.77,25.77,25.75,25.77,267279.0,22.7864,22.7864,22.7688,22.7864,267279.0
2020-08-31 13:25:00,25.77,25.8,25.76,25.79,205053.0,22.7864,22.813,22.7776,22.8041,205053.0
2020-08-31 13:30:00,25.8,25.82,25.79,25.82,908024.0,22.813,22.8307,22.8041,22.8307,908024.0
2020-08-31 13:35:00,25.81,25.82,25.81,25.81,261030.0,22.8218,22.8307,22.8218,22.8218,261030.0
2020-08-31 13:40:00,25.81,25.82,25.77,25.78,270064.0,22.8218,22.8307,22.7864,22.7953,270064.0
2020-08-31 13:45:00,25.78,25.78,25.75,25.76,194313.0,22.7953,22.7953,22.7688,22.7776,194313.0
2020-08-31 13:50:00,25.76,25.76,25.74,25.75,218390.0,22.7776,22.7776,22.7599,22.7688,218390.0
2020-08-31 13:55:00,25.75,25.76,25.73,25.75,179791.0,22.7688,22.7776,22.7511,22.7688,179791.0
2020-08-31 14:00:00,25.74,25.79,25.74,25.79,237823.0,22.7599,22.8041,22.7599,22.8041,237823.0
2020-08-31 14:05:00,25.79,25.8,25.78,25.8,274623.0,22.8041,22.813,22.7953,22.813,274623.0
2020-08-31 14:10:00,25.79,25.83,25.79,25.82,391112.0,22.8041,22.8395,22.8041,22.8307,391112.0
2020-08-31 14:15:00,25.82,25.83,25.78,25.79,431202.0,22.8307,22.8395,22.7953,22.8041,431202.0
2020-08-31 14:20:00,25.79,25.8,25.76,25.77,300958.0,22.8041,22.813,22.7776,22.7864,300958.0
2020-08-31 14:25:00,25.77,25.8,25.75,25.76,205273.0,22.7864,22.813,22.7688,22.7776,205273.0
2020-08-31 14:30:00,25.76,25.77,25.73,25.74,392925.0,22.7776,22.7864,22.7511,22.7599,392925.0
2020-08-31 14:35:00,25.73,25.77,25.73,25.75,285759.0,22.7511,22.7864,22.7511,22.7688,285759.0
2020-08-31 14:40:00,25.75,25.77,25.74,25.77,254892.0,22.7688,22.7864,22.7599,22.7864,254892.0
2020-08-31 14:45:00,25.77,25.8,25.75,25.76,377165.0,22.7864,22.813,22.7688,22.7776,377165.0
2020-08-31 14:50:00,25.76,25.77,25.74,25.75,230239.0,22.7776,22.7864,22.7599,22.7688,230239.0
2020-08-31 14:55:00,25.75,25.77,25.73,25.74,270111.0,22.7688,22.7864,22.7511,22.7599,270111.0
2020-08-31 15:00:00,25.73,25.75,25.72,25.75,303696.0,22.7511,22.7688,22.7422,22.7688,303696.0
2020-08-31 15:05:00,25.75,25.76,25.73,25.76,290208.0,22.7688,22.7776,22.7511,22.7776,290208.0
2020-08-31 15:10:00,25.76,25.77,25.74,25.76,275967.0,22.7776,22.7864,22.7599,22.7776,275967.0
2020-08-31 15:15:00,25.77,25.79,25.74,25.75,253804.0,22.7864,22.8041,22.7599,22.7688,253804.0
2020-08-31 15:20:00,25.74,25.77,25.73,25.76,267294.0,22.7599,22.7864,22.7511,22.7776,267294.0
2020-08-31 15:25:00,25.76,25.79,25.75,25.79,342438.0,22.7776,22.8041,22.7688,22.8041,342438.0
2020-08-31 15:30:00,25.79,25.79,25.76,25.78,282438.0,22.8041,22.8041,22.7776,22.7953,282438.0
2020-08-31 15:35:00,25.78,25.8,25.77,25.79,536639.0,22.7953,22.813,22.7864,22.8041,536639.0
2020-08-31 15:40:00,25.79,25.81,25.79,25.8,690376.0,22.8041,22.8218,22.8041,22.813,690376.0
2020-08-31 15:45:00,25.81,25.85,25.8,25.84,961033.0,22.8218,22.8572,22.813,22.8483,961033.0
2020-08-31 15:50:00,25.83,25.9,25.82,25.87,1459387.0,22.8395,22.9014,22.8307,22.8749,1459387.0
2020-08-31 15:55:00,25.86,25.87,25.72,25.72,3136326.0,22.866,22.8749,22.7422,22.7422,3136326.0
2020-09-01 09:30:00,25.58,25.58,25.4,25.49,2110629.0,22.6184,22.6184,22.4593,22.5389,2110629.0
2020-09-01 09:35:00,25.49,25.63,25.48,25.62,873686.0,22.5389,22.6626,22.53,22.6538,873686.0
2020-09-01 09:40:00,25.62,25.7,25.57,25.65,753927.0,22.6538,22.7245,22.6096,22.6803,753927.0
2020-09-01 09:45:00,25.66,25.66,25.57,25.64,486815.0,22.6892,22.6892,22.6096,22.6715,486815.0
2020-09-01 09:50:00,25.63,25.68,25.57,25.67,589203.0,22.6626,22.7069,22.6096,22.698,589203.0
2020-09-01 09:55:00,25.67,25.7,25.62,25.68,351310.0,22.698,22.7245,22.6538,22.7069,351310.0
2020-09-01 10:00:00,25.68,25.8,25.64,25.69,1516458.0,22.7069,22.813,22.6715,22.7157,1516458.0
2020-09-01 10:05:00,25.69,25.7,25.62,25.64,830557.0,22.7157,22.7245,22.6538,22.6715,830557.0
2020-09-01 10:10:00,25.64,25.77,25.63,25.76,1138544.0,22.6715,22.7864,22.6626,22.7776,1138544.0
2020-09-01 10:15:00,25.76,25.8,25.67,25.72,496936.0,22.7776,22.813,22.698,22.7422,496936.0
2020-09-01 10:20:00,25.71,25.82,25.7,25.8,633325.0,22.7334,22.8307,22.7245,22.813,633325.0
2020-09-01 10:25:00,25.81,25.85,25.78,25.83,715552.0,22.8218,22.8572,22.7953,22.8395,715552.0
2020-09-01 10:30:00,25.84,25.89,25.82,25.88,485919.0,22.8483,22.8925,22.8307,22.8837,485919.0
2020-09-01 10:35:00,25.87,25.89,25.82,25.86,556561.0,22.8749,22.8925,22.8307,22.866,556561.0
2020-09-01 10:40:00,25.85,25.9,25.84,25.88,467953.0,22.8572,22.9014,22.8483,22.8837,467953.0
2020-09-01 10:45:00,25.88,25.9,25.8,25.85,565699.0,22.8837,22.9014,22.813,22.8572,565699.0
2020-09-01 10:50:00,25.85,25.86,25.81,25.83,446920.0,22.8572,22.866,22.8218,22.8395,446920.0
2020-09-01 10:55:00,25.83,25.85,25.77,25.83,453582.0,22.8395,22.8572,22.7864,22.8395,453582.0
2020-09-01 11:00:00,25.83,25.88,25.8,25.87,661740.0,22.8395,22.8837,22.813,22.8749,661740.0
2020-09-01 11:05:00,25.87,25.88,25.81,25.85,362447.0,22.8749,22.8837,22.8218,22.8572,362447.0
2020-09-01 11:10:00,25.85,25.86,25.78,25.8,318989.0,22.8572,22.866,22.7953,22.813,318989.0
2020-09-01 11:15:00,25.8,25.86,25.78,25.84,388545.0,22.813,22.866,22.7953,22.8483,388545.0
2020-09-01 11:20:00,25.85,25.85,25.77,25.79,533280.0,22.8572,22.8572,22.7864,22.8041,533280.0
2020-09-01 11:25:00,25.78,25.79,25.73,25.74,455509.0,22.7953,22.8041,22.7511,22.7599,455509.0
2020-09-01 11:30:00,25.73,25.78,25.72,25.76,423647.0,22.7511,22.7953,22.7422,22.7776,423647.0
2020-09-01 11:35:00,25.76,25.77,25.7,25.72,660922.0,22.7776,22.7864,22.7245,22.7422,660922.0
2020-09-01 11:40:00,25.72,25.76,25.68,25.7,403144.0,22.7422,22.7776,22.7069,22.7245,403144.0
2020-09-01 11:45:00,25.7,25.75,25.69,25.75,244527.0,22.7245,22.7688,22.7157,22.7688,244527.0
2020-09-01 11:50:00,25.74,25.78,25.73,25.76,211353.0,22.7599,22.7953,22.7511,22.7776,211353.0
2020-09-01 11:55:00,25.77,25.77,25.71,25.71,384121.0,22.7864,22.7864,22.7334,22.7334,384121.0
2020-09-01 12:00:00,25.71,25.73,25.69,25.7,284346.0,22.7334,22.7511,22.7157,22.7245,284346.0
2020-09-01 12:05:00,25.69,25.7,25.65,25.66,322057.0,22.7157,22.7245,22.6803,22.6892,322057.0
2020-09-01 12:10:00,25.65,25.66,25.61,25.64,467184.0,22.6803,22.6892,22.645,22.6715,467184.0
2020-09-01 12:15:00,25.63,25.64,25.59,25.62,440474.0,22.6626,22.6715,22.6273,22.6538,440474.0
2020-09-01 12:20:00,25.62,25.62,25.58,25.58,397366.0,22.6538,22.6538,22.6184,22.6184,397366.0
2020-09-01 12:25:00,25.58,25.6,25.55,25.56,403991.0,22.6184,22.6361,22.5919,22.6008,403991.0
2020-09-01 12:30:00,25.56,25.61,25.55,25.6,367205.0,22.6008,22.645,22.5919,22.6361,367205.0
2020-09-01 12:35:00,25.6,25.61,25.57,25.59,374636.0,22.6361,22.645,22.6096,22.6273,374636.0
2020-09-01 12:40:00,25.59,25.6,25.57,25.58,305004.0,22.6273,22.6361,22.6096,22.6184,305004.0
2020-09-01 12:45:00,25.59,25.6,25.57,25.58,216088.0,22.6273,22.6361,22.6096,22.6184,216088.0
2020-09-01 12:50:00,25.57,25.59,25.56,25.57,302337.0,22.6096,22.6273,22.6008,22.6096,302337.0
2020-09-01 12:55:00,25.58,25.63,25.56,25.62,263946.0,22.6184,22.6626,22.6008,22.6538,263946.0
2020-09-01 13:00:00,25.63,25.64,25.6,25.62,345842.0,22.6626,22.6715,22.6361,22.6538,345842.0
2020-09-01 13:05:00,25.61,25.62,25.57,25.57,235723.0,22.645,22.6538,22.6096,22.6096,235723.0
2020-09-01 13:10:00,25.58,25.58,25.54,25.55,646052.0,22.6184,22.6184,22.5831,22.5919,646052.0
2020-09-01 13:15:00,25.55,25.56,25.53,25.55,695814.0,22.5919,22.6008,22.5742,22.5919,695814.0
2020-09-01 13:20:00,25.54,25.54,25.51,25.51,385309.0,22.5831,22.5831,22.5565,22.5565,385309.0
2020-09-01 13:25:00,25.52,25.53,25.49,25.52,593364.0,22.5654,22.5742,22.5389,22.5654,593364.0
2020-09-01 13:30:00,25.52,25.53,25.48,25.5,442747.0,22.5654,22.5742,22.53,22.5477,442747.0
2020-09-01 13:35:00,25.5,25.51,25.48,25.5,298033.0,22.5477,22.5565,22.53,22.5477,298033.0
2020-09-01 13:40:00,25.49,25.51,25.48,25.51,252483.0,22.5389,22.5565,22.53,22.5565,252483.0
2020-09-01 13:45:00,25.51,25.53,25.49,25.53,265559.0,22.5565,22.5742,22.5389,22.5742,265559.0
2020-09-01 13:50:00,25.52,25.53,25.48,25.48,389939.0,22.5654,22.5742,22.53,22.53,389939.0
2020-09-01 13:55:00,25.49,25.49,25.46,25.47,418909.0,22.5389,22.5389,22.5123,22.5212,418909.0
2020-09-01 14:00:00,25.48,25.51,25.47,25.51,358050.0,22.53,22.5565,22.5212,22.5565,358050.0
2020-09-01 14:05:00,25.51,25.52,25.5,25.51,160799.0,22.5565,22.5654,22.5477,22.5565,160799.0
2020-09-01 14:10:00,25.51,25.51,25.48,25.51,216540.0,22.5565,22.5565,22.53,22.5565,216540.0
2020-09-01 14:15:00,25.5,25.53,25.5,25.52,180637.0,22.5477,22.5742,22.5477,22.5654,180637.0
2020-09-01 14:20:00,25.53,25.53,25.51,25.52,169703.0,22.5742,22.5742,22.5565,22.5654,169703.0
2020-09-01 14:25:00,25.52,25.54,25.51,25.54,219207.0,22.5654,22.5831,22.5565,22.5831,219207.0
2020-09-01 14:30:00,25.53,25.55,25.52,25.55,212646.0,22.5742,22.5919,22.5654,22.5919,212646.0
2020-09-01 14:35:00,25.55,25.56,25.53,25.55,368728.0,22.5919,22.6008,22.5742,22.5919,368728.0
2020-09-01 14:40:00,25.55,25.56,25.54,25.55,151820.0,22.5919,22.6008,22.5831,22.5919,151820.0
2020-09-01 14:45:00,25.55,25.56,25.54,25.55,155100.0,22.5919,22.6008,22.5831,22.5919,155100.0
2020-09-01 14:50:00,25.55,25.56,25.52,25.53,270021.0,22.5919,22.6008,22.5654,22.5742,270021.0
2020-09-01 14:55:00,25.52,25.56,25.52,25.55,176530.0,22.5654,22.6008,22.5654,22.5919,176530.0
2020-09-01 15:00:00,25.54,25.57,25.53,25.57,269749.0,22.5831,22.6096,22.5742,22.6096,269749.0
2020-09-01 15:05:00,25.57,25.57,25.55,25.56,206530.0,22.6096,22.6096,22.5919,22.6008,206530.0
2020-09-01 15:10:00,25.56,25.56,25.52,25.54,247583.0,22.6008,22.6008,22.5654,22.5831,247583.0
2020-09-01 15:15:00,25.54,25.58,25.53,25.58,295093.0,22.5831,22.6184,22.5742,22.6184,295093.0
2020-09-01 15:20:00,25.58,25.6,25.57,25.6,348406.0,22.6184,22.6361,22.6096,22.6361,348406.0
2020-09-01 15:25:00,25.6,25.61,25.59,25.61,428038.0,22.6361,22.645,22.6273,22.645,428038.0
2020-09-01 15:30:00,25.61,25.64,25.6,25.63,486789.0,22.645,22.6715,22.6361,22.6626,486789.0
2020-09-01 15:35:00,25.62,25.66,25.62,25.66,507647.0,22.6538,22.6892,22.6538,22.6892,507647.0
2020-09-01 15:40:00,25.66,25.68,25.64,25.67,650255.0,22.6892,22.7069,22.6715,22.698,650255.0
2020-09-01 15:45:00,25.67,25.67,25.64,25.65,433156.0,22.698,22.698,22.6715,22.6803,433156.0
2020-09-01 15:50:00,25.65,25.69,25.64,25.66,829768.0,22.6803,22.7157,22.6715,22.6892,829768.0
2020-09-01 15:55:00,25.67,25.74,25.64,25.72,2343926.0,22.698,22.7599,22.6715,22.7422,2343926.0
2020-09-02 09:30:00,25.53,25.66,25.48,25.55,2126963.0,22.5742,22.6892,22.53,22.5919,2126963.0
2020-09-02 09:35:00,25.55,25.64,25.53,25.53,1159669.0,22.5919,22.6715,22.5742,22.5742,1159669.0
2020-09-02 09:40:00,25.54,25.59,25.53,25.55,985326.0,22.5831,22.6273,22.5742,22.5919,985326.0
2020-09-02 09:45:00,25.55,25.59,25.52,25.53,913235.0,22.5919,22.6273,22.5654,22.5742,913235.0
2020-09-02 09:50:00,25.52,25.66,25.5,25.64,1110941.0,22.5654,22.6892,22.5477,22.6715,1110941.0
2020-09-02 09:55:00,25.63,25.93,25.62,25.93,1855026.0,22.6626,22.9279,22.6538,22.9279,1855026.0
2020-09-02 10:00:00,25.93,25.99,25.74,25.76,1306359.0,22.9279,22.981,22.7599,22.7776,1306359.0
2020-09-02 10:05:00,25.76,25.83,25.71,25.82,1076891.0,22.7776,22.8395,22.7334,22.8307,1076891.0
2020-09-02 10:10:00,25.82,25.85,25.75,25.79,764950.0,22.8307,22.8572,22.7688,22.8041,764950.0
2020-09-02 10:15:00,25.79,25.85,25.78,25.83,478797.0,22.8041,22.8572,22.7953,22.8395,478797.0
2020-09-02 10:20:00,25.82,25.84,25.79,25.8,338944.0,22.8307,22.8483,22.8041,22.813,338944.0
2020-09-02 10:25:00,25.8,25.87,25.78,25.87,617645.0,22.813,22.8749,22.7953,22.8749,617645.0
2020-09-02 10:30:00,25.87,25.96,25.84,25.85,1076412.0,22.8749,22.9544,22.8483,22.8572,1076412.0
2020-09-02 10:35:00,25.85,25.96,25.82,25.95,1206014.0,22.8572,22.9544,22.8307,22.9456,1206014.0
2020-09-02 10:40:00,25.96,25.99,25.92,25.93,1357962.0,22.9544,22.981,22.9191,22.9279,1357962.0
2020-09-02 10:45:00,25.93,25.93,25.82,25.84,853939.0,22.9279,22.9279,22.8307,22.8483,853939.0
2020-09-02 10:50:00,25.84,25.94,25.83,25.93,568391.0,22.8483,22.9368,22.8395,22.9279,568391.0
2020-09-02 10:55:00,25.93,25.96,25.91,25.93,373610.0,22.9279,22.9544,22.9102,22.9279,373610.0
2020-09-02 11:00:00,25.93,25.97,25.91,25.94,307573.0,22.9279,22.9633,22.9102,22.9368,307573.0
2020-09-02 11:05:00,25.94,25.99,25.93,25.98,401338.0,22.9368,22.981,22.9279,22.9721,401338.0
2020-09-02 11:10:00,25.97,26.04,25.96,25.96,1026189.0,22.9633,23.0252,22.9544,22.9544,1026189.0
2020-09-02 11:15:00,25.96,26.02,25.93,25.94,615401.0,22.9544,23.0075,22.9279,22.9368,615401.0
2020-09-02 11:20:00,25.95,25.95,25.88,25.93,419055.0,22.9456,22.9456,22.8837,22.9279,419055.0
2020-09-02 11:25:00,25.92,25.93,25.86,25.87,335012.0,22.9191,22.9279,22.866,22.8749,335012.0
2020-09-02 11:30:00,25.88,25.91,25.87,25.9,239757.0,22.8837,22.9102,22.8749,22.9014,239757.0
2020-09-02 11:35:00,25.9,25.95,25.89,25.92,313158.0,22.9014,22.9456,22.8925,22.9191,313158.0
2020-09-02 11:40:00,25.92,25.93,25.89,25.9,270493.0,22.9191,22.9279,22.8925,22.9014,270493.0
2020-09-02 11:45:00,25.9,25.94,25.89,25.92,523816.0,22.9014,22.9368,22.8925,22.9191,523816.0
2020-09-02 11:50:00,25.93,25.98,25.92,25.97,337580.0,22.9279,22.9721,22.9191,22.9633,337580.0
2020-09-02 11:55:00,25.97,25.98,25.93,25.93,253458.0,22.9633,22.9721,22.9279,22.9279,253458.0
2020-09-02 12:00:00,25.94,25.96,25.91,25.93,299041.0,22.9368,22.9544,22.9102,22.9279,299041.0
2020-09-02 12:05:00,25.93,25.94,25.88,25.89,291236.0,22.9279,22.9368,22.8837,22.8925,291236.0
2020-09-02 12:10:00,25.89,25.91,25.87,25.89,276994.0,22.8925,22.9102,22.8749,22.8925,276994.0
2020-09-02 12:15:00,25.89,25.92,25.89,25.89,268932.0,22.8925,22.9191,22.8925,22.8925,268932.0
2020-09-02 12:20:00,25.89,25.93,25.88,25.91,185210.0,22.8925,22.9279,22.8837,22.9102,185210.0
2020-09-02 12:25:00,25.91,25.92,25.89,25.91,172666.0,22.9102,22.9191,22.8925,22.9102,172666.0
2020-09-02 12:30:00,25.91,25.92,25.88,25.89,146756.0,22.9102,22.9191,22.8837,22.8925,146756.0
2020-09-02 12:35:00,25.89,25.93,25.88,25.9,233003.0,22.8925,22.9279,22.8837,22.9014,233003.0
2020-09-02 12:40:00,25.91,25.91,25.89,25.91,190456.0,22.9102,22.9102,22.8925,22.9102,190456.0
2020-09-02 12:45:00,25.91,25.92,25.89,25.9,183159.0,22.9102,22.9191,22.8925,22.9014,183159.0
2020-09-02 12:50:00,25.9,25.91,25.89,25.89,148136.0,22.9014,22.9102,22.8925,22.8925,148136.0
2020-09-02 12:55:00,25.9,25.9,25.88,25.89,184374.0,22.9014,22.9014,22.8837,22.8925,184374.0
2020-09-02 13:00:00,25.89,25.9,25.87,25.88,211969.0,22.8925,22.9014,22.8749,22.8837,211969.0
2020-09-02 13:05:00,25.88,25.89,25.86,25.89,244573.0,22.8837,22.8925,22.866,22.8925,244573.0
2020-09-02 13:10:00,25.88,25.9,25.87,25.89,462805.0,22.8837,22.9014,22.8749,22.8925,462805.0
2020-09-02 13:15:00,25.89,25.92,25.89,25.91,312959.0,22.8925,22.9191,22.8925,22.9102,312959.0
2020-09-02 13:20:00,25.9,25.92,25.89,25.91,154903.0,22.9014,22.9191,22.8925,22.9102,154903.0
2020-09-02 13:25:00,25.92,25.92,25.9,25.92,282963.0,22.9191,22.9191,22.9014,22.9191,282963.0
2020-09-02 13:30:00,25.91,25.93,25.9,25.91,263534.0,22.9102,22.9279,22.9014,22.9102,263534.0
2020-09-02 13:35:00,25.91,25.92,25.89,25.92,299035.0,22.9102,22.9191,22.8925,22.9191,299035.0
2020-09-02 13:40:00,25.92,25.95,25.91,25.93,389991.0,22.9191,22.9456,22.9102,22.9279,389991.0
2020-09-02 13:45:00,25.93,25.94,25.91,25.93,116661.0,22.9279,22.9368,22.9102,22.9279,116661.0
2020-09-02 13:50:00,25.94,25.94,25.92,25.93,96800.0,22.9368,22.9368,22.9191,22.9279,96800.0
2020-09-02 13:55:00,25.93,25.93,25.9,25.9,274664.0,22.9279,22.9279,22.9014,22.9014,274664.0
2020-09-02 14:00:00,25.9,25.91,25.86,25.88,236152.0,22.9014,22.9102,22.866,22.8837,236152.0
2020-09-02 14:05:00,25.88,25.9,25.87,25.88,250914.0,22.8837,22.9014,22.8749,22.8837,250914.0
2020-09-02 14:10:00,25.88,25.88,25.84,25.86,300341.0,22.8837,22.8837,22.8483,22.866,300341.0
2020-09-02 14:15:00,25.86,25.87,25.85,25.86,211863.0,22.866,22.8749,22.8572,22.866,211863.0
2020-09-02 14:20:00,25.86,25.88,25.85,25.86,259133.0,22.866,22.8837,22.8572,22.866,259133.0
2020-09-02 14:25:00,25.85,25.91,25.84,25.89,412668.0,22.8572,22.9102,22.8483,22.8925,412668.0
2020-09-02 14:30:00,25.89,25.91,25.89,25.9,381559.0,22.8925,22.9102,22.8925,22.9014,381559.0
2020-09-02 14:35:00,25.9,25.91,25.89,25.89,201788.0,22.9014,22.9102,22.8925,22.8925,201788.0
2020-09-02 14:40:00,25.9,25.91,25.89,25.89,163091.0,22.9014,22.9102,22.8925,22.8925,163091.0
2020-09-02 14:45:00,25.89,25.9,25.87,25.89,602520.0,22.8925,22.9014,22.8749,22.8925,602520.0
2020-09-02 14:50:00,25.89,25.93,25.89,25.93,296616.0,22.8925,22.9279,22.8925,22.9279,296616.0
2020-09-02 14:55:00,25.93,25.95,25.92,25.95,384716.0,22.9279,22.9456,22.9191,22.9456,384716.0
2020-09-02 15:00:00,25.95,25.98,25.93,25.97,489145.0,22.9456,22.9721,22.9279,22.9633,489145.0
2020-09-02 15:05:00,25.96,25.99,25.95,25.98,377271.0,22.9544,22.981,22.9456,22.9721,377271.0
2020-09-02 15:10:00,25.98,25.99,25.91,25.98,1279190.0,22.9721,22.981,22.9102,22.9721,1279190.0
2020-09-02 15:15:00,25.98,26.0,25.97,25.99,326011.0,22.9721,22.9898,22.9633,22.981,326011.0
2020-09-02 15:20:00,26.0,26.02,25.98,26.01,529311.0,22.9898,23.0075,22.9721,22.9987,529311.0
2020-09-02 15:25:00,26.01,26.06,26.01,26.04,813983.0,22.9987,23.0429,22.9987,23.0252,813983.0
2020-09-02 15:30:00,26.03,26.09,26.03,26.09,766993.0,23.0163,23.0694,23.0163,23.0694,766993.0
2020-09-02 15:35:00,26.09,26.12,26.08,26.12,908964.0,23.0694,23.0959,23.0605,23.0959,908964.0
2020-09-02 15:40:00,26.12,26.16,26.1,26.12,1023151.0,23.0959,23.1313,23.0782,23.0959,1023151.0
2020-09-02 15:45:00,26.12,26.12,26.09,26.11,1925770.0,23.0959,23.0959,23.0694,23.0871,1925770.0
2020-09-02 15:50:00,26.11,26.14,26.08,26.12,1602417.0,23.0871,23.1136,23.0605,23.0959,1602417.0
2020-09-02 15:55:00,26.13,26.13,26.01,26.01,2519765.0,23.1048,23.1048,22.9987,22.9987,2519765.0
2020-09-03 09:30:00,26.2,26.42,26.11,26.39,3703423.0,23.3292,23.5251,23.249,23.4983,3703423.0
2020-09-03 09:35:00,26.39,26.58,26.35,26.47,4979001.0,23.4983,23.6675,23.4627,23.5696,4979001.0
2020-09-03 09:40:00,26.46,26.53,26.4,26.49,3054879.0,23.5607,23.623,23.5073,23.5874,3054879.0
2020-09-03 09:45:00,26.49,26.58,26.35,26.57,2444109.0,23.5874,23.6675,23.4627,23.6586,2444109.0
2020-09-03 09:50:00,26.58,26.62,26.41,26.46,2370780.0,23.6675,23.7031,23.5162,23.5607,2370780.0
2020-09-03 09:55:00,26.46,26.54,26.42,26.52,1280837.0,23.5607,23.6319,23.5251,23.6141,1280837.0
2020-09-03 10:00:00,26.52,26.53,26.38,26.41,1482753.0,23.6141,23.623,23.4894,23.5162,1482753.0
2020-09-03 10:05:00,26.41,26.43,26.22,26.29,1621536.0,23.5162,23.534,23.347,23.4093,1621536.0
2020-09-03 10:10:00,26.29,26.32,26.23,26.27,1012723.0,23.4093,23.436,23.3559,23.3915,1012723.0
2020-09-03 10:15:00,26.26,26.29,26.2,26.26,833316.0,23.3826,23.4093,23.3292,23.3826,833316.0
2020-09-03 10:20:00,26.26,26.27,26.03,26.03,1553181.0,23.3826,23.3915,23.1778,23.1778,1553181.0
2020-09-03 10:25:00,26.03,26.11,26.03,26.06,1364929.0,23.1778,23.249,23.1778,23.2045,1364929.0
2020-09-03 10:30:00,26.07,26.19,26.0,26.16,1602121.0,23.2134,23.3203,23.1511,23.2935,1602121.0
2020-09-03 10:35:00,26.15,26.16,26.01,26.1,1309370.0,23.2846,23.2935,23.16,23.2401,1309370.0
2020-09-03 10:40:00,26.1,26.19,26.08,26.18,1156435.0,23.2401,23.3203,23.2223,23.3114,1156435.0
2020-09-03 10:45:00,26.18,26.24,26.08,26.1,870916.0,23.3114,23.3648,23.2223,23.2401,870916.0
2020-09-03 10:50:00,26.1,26.13,26.05,26.09,937293.0,23.2401,23.2668,23.1956,23.2312,937293.0
2020-09-03 10:55:00,26.1,26.14,26.06,26.13,590971.0,23.2401,23.2757,23.2045,23.2668,590971.0
2020-09-03 11:00:00,26.13,26.14,26.03,26.04,795679.0,23.2668,23.2757,23.1778,23.1867,795679.0
2020-09-03 11:05:00,26.04,26.06,25.84,25.89,1594878.0,23.1867,23.2045,23.0086,23.0531,1594878.0
2020-09-03 11:10:00,25.9,25.95,25.86,25.89,749369.0,23.062,23.1066,23.0264,23.0531,749369.0
2020-09-03 11:15:00,25.88,25.88,25.54,25.55,2093512.0,23.0442,23.0442,22.7415,22.7504,2093512.0
2020-09-03 11:20:00,25.55,25.68,25.53,25.64,1475565.0,22.7504,22.8661,22.7326,22.8305,1475565.0
2020-09-03 11:25:00,25.64,25.72,25.57,25.69,1199849.0,22.8305,22.9018,22.7682,22.875,1199849.0
2020-09-03 11:30:00,25.69,25.8,25.65,25.77,991245.0,22.875,22.973,22.8394,22.9463,991245.0
2020-09-03 11:35:00,25.78,25.85,25.68,25.84,929698.0,22.9552,23.0175,22.8661,23.0086,929698.0
2020-09-03 11:40:00,25.84,25.91,25.83,25.86,811564.0,23.0086,23.0709,22.9997,23.0264,811564.0
2020-09-03 11:45:00,25.86,25.87,25.77,25.78,983875.0,23.0264,23.0353,22.9463,22.9552,983875.0
2020-09-03 11:50:00,25.78,25.88,25.76,25.87,509734.0,22.9552,23.0442,22.9374,23.0353,509734.0
2020-09-03 11:55:00,25.87,25.87,25.8,25.84,483071.0,23.0353,23.0353,22.973,23.0086,483071.0
2020-09-03 12:00:00,25.84,25.86,25.8,25.8,945375.0,23.0086,23.0264,22.973,22.973,945375.0
2020-09-03 12:05:00,25.8,25.85,25.79,25.84,514540.0,22.973,23.0175,22.9641,23.0086,514540.0
2020-09-03 12:10:00,25.85,25.93,25.84,25.9,749836.0,23.0175,23.0888,23.0086,23.062,749836.0
2020-09-03 12:15:00,25.89,25.92,25.84,25.9,644113.0,23.0531,23.0798,23.0086,23.062,644113.0
2020-09-03 12:20:00,25.9,25.91,25.85,25.91,487066.0,23.062,23.0709,23.0175,23.0709,487066.0
2020-09-03 12:25:00,25.9,25.95,25.89,25.9,815764.0,23.062,23.1066,23.0531,23.062,815764.0
2020-09-03 12:30:00,25.89,25.91,25.81,25.81,490795.0,23.0531,23.0709,22.9819,22.9819,490795.0
2020-09-03 12:35:00,25.81,25.88,25.77,25.83,611042.0,22.9819,23.0442,22.9463,22.9997,611042.0
2020-09-03 12:40:00,25.83,25.83,25.74,25.75,478773.0,22.9997,22.9997,22.9196,22.9285,478773.0
2020-09-03 12:45:00,25.75,25.78,25.71,25.75,658074.0,22.9285,22.9552,22.8929,22.9285,658074.0
2020-09-03 12:50:00,25.75,25.77,25.7,25.74,506190.0,22.9285,22.9463,22.884,22.9196,506190.0
2020-09-03 12:55:00,25.73,25.81,25.71,25.72,512629.0,22.9107,22.9819,22.8929,22.9018,512629.0
2020-09-03 13:00:00,25.71,25.74,25.63,25.67,668554.0,22.8929,22.9196,22.8216,22.8572,668554.0
2020-09-03 13:05:00,25.66,25.77,25.66,25.76,421319.0,22.8483,22.9463,22.8483,22.9374,421319.0
2020-09-03 13:10:00,25.76,25.84,25.73,25.84,430569.0,22.9374,23.0086,22.9107,23.0086,430569.0
2020-09-03 13:15:00,25.84,25.84,25.69,25.73,422004.0,23.0086,23.0086,22.875,22.9107,422004.0
2020-09-03 13:20:00,25.73,25.81,25.7,25.78,515676.0,22.9107,22.9819,22.884,22.9552,515676.0
2020-09-03 13:25:00,25.77,25.81,25.71,25.81,438593.0,22.9463,22.9819,22.8929,22.9819,438593.0
2020-09-03 13:30:00,25.8,25.81,25.66,25.68,518073.0,22.973,22.9819,22.8483,22.8661,518073.0
2020-09-03 13:35:00,25.68,25.74,25.66,25.69,455697.0,22.8661,22.9196,22.8483,22.875,455697.0
2020-09-03 13:40:00,25.7,25.75,25.67,25.71,410007.0,22.884,22.9285,22.8572,22.8929,410007.0
2020-09-03 13:45:00,25.71,25.74,25.69,25.7,189719.0,22.8929,22.9196,22.875,22.884,189719.0
2020-09-03 13:50:00,25.7,25.8,25.69,25.8,396678.0,22.884,22.973,22.875,22.973,396678.0
2020-09-03 13:55:00,25.8,25.81,25.75,25.76,348945.0,22.973,22.9819,22.9285,22.9374,348945.0
2020-09-03 14:00:00,25.75,25.77,25.69,25.73,467672.0,22.9285,22.9463,22.875,22.9107,467672.0
2020-09-03 14:05:00,25.72,25.74,25.69,25.71,391383.0,22.9018,22.9196,22.875,22.8929,391383.0
2020-09-03 14:10:00,25.72,25.78,25.7,25.73,439951.0,22.9018,22.9552,22.884,22.9107,439951.0
2020-09-03 14:15:00,25.73,25.73,25.63,25.64,741611.0,22.9107,22.9107,22.8216,22.8305,741611.0
2020-09-03 14:20:00,25.64,25.71,25.63,25.66,478418.0,22.8305,22.8929,22.8216,22.8483,478418.0
2020-09-03 14:25:00,25.66,25.71,25.63,25.65,631053.0,22.8483,22.8929,22.8216,22.8394,631053.0
2020-09-03 14:30:00,25.66,25.73,25.63,25.72,594514.0,22.8483,22.9107,22.8216,22.9018,594514.0
2020-09-03 14:35:00,25.72,25.76,25.69,25.71,340822.0,22.9018,22.9374,22.875,22.8929,340822.0
2020-09-03 14:40:00,25.71,25.73,25.65,25.67,391267.0,22.8929,22.9107,22.8394,22.8572,391267.0
2020-09-03 14:45:00,25.67,25.69,25.63,25.66,285483.0,22.8572,22.875,22.8216,22.8483,285483.0
2020-09-03 14:50:00,25.66,25.68,25.61,25.64,402654.0,22.8483,22.8661,22.8038,22.8305,402654.0
2020-09-03 14:55:00,25.64,25.64,25.55,25.56,547325.0,22.8305,22.8305,22.7504,22.7593,547325.0
2020-09-03 15:00:00,25.55,25.6,25.53,25.55,623103.0,22.7504,22.7949,22.7326,22.7504,623103.0
2020-09-03 15:05:00,25.55,25.61,25.53,25.59,602665.0,22.7504,22.8038,22.7326,22.786,602665.0
2020-09-03 15:10:00,25.59,25.61,25.55,25.61,531998.0,22.786,22.8038,22.7504,22.8038,531998.0
2020-09-03 15:15:00,25.6,25.62,25.56,25.58,522126.0,22.7949,22.8127,22.7593,22.7771,522126.0
2020-09-03 15:20:00,25.59,25.59,25.51,25.54,759895.0,22.786,22.786,22.7148,22.7415,759895.0
2020-09-03 15:25:00,25.53,25.57,25.51,25.53,678618.0,22.7326,22.7682,22.7148,22.7326,678618.0
2020-09-03 15:30:00,25.53,25.58,25.47,25.48,1321838.0,22.7326,22.7771,22.6792,22.6881,1321838.0
2020-09-03 15:35:00,25.48,25.65,25.48,25.58,995571.0,22.6881,22.8394,22.6881,22.7771,995571.0
2020-09-03 15:40:00,25.58,25.62,25.55,25.59,706267.0,22.7771,22.8127,22.7504,22.786,706267.0
2020-09-03 15:45:00,25.59,25.61,25.53,25.54,882158.0,22.786,22.8038,22.7326,22.7415,882158.0
2020-09-03 15:50:00,25.53,25.64,25.46,25.63,1840778.0,22.7326,22.8305,22.6703,22.8216,1840778.0
2020-09-03 15:55:00,25.63,25.67,25.59,25.65,2237512.0,22.8216,22.8572,22.786,22.8394,2237512.0
2020-09-04 09:30:00,26.24,26.31,25.98,26.28,3715192.0,23.3648,23.4271,23.1333,23.4004,3715192.0
2020-09-04 09:35:00,26.28,26.31,26.17,26.2,2270175.0,23.4004,23.4271,23.3025,23.3292,2270175.0
2020-09-04 09:40:00,26.2,26.38,26.19,26.37,2860706.0,23.3292,23.4894,23.3203,23.4805,2860706.0
2020-09-04 09:45:00,26.38,26.54,26.36,26.47,3709263.0,23.4894,23.6319,23.4716,23.5696,3709263.0
2020-09-04 09:50:00,26.48,26.63,26.47,26.51,2932238.0,23.5785,23.712,23.5696,23.6052,2932238.0
2020-09-04 09:55:00,26.51,26.53,26.19,26.25,2727500.0,23.6052,23.623,23.3203,23.3737,2727500.0
2020-09-04 10:00:00,26.26,26.45,26.24,26.39,1914667.0,23.3826,23.5518,23.3648,23.4983,1914667.0
2020-09-04 10:05:00,26.39,26.49,26.37,26.37,1453013.0,23.4983,23.5874,23.4805,23.4805,1453013.0
2020-09-04 10:10:00,26.37,26.46,26.27,26.28,2594667.0,23.4805,23.5607,23.3915,23.4004,2594667.0
2020-09-04 10:15:00,26.28,26.32,26.15,26.21,1384205.0,23.4004,23.436,23.2846,23.3381,1384205.0
2020-09-04 10:20:00,26.2,26.24,26.1,26.21,1139280.0,23.3292,23.3648,23.2401,23.3381,1139280.0
2020-09-04 10:25:00,26.21,26.29,26.14,26.16,1118027.0,23.3381,23.4093,23.2757,23.2935,1118027.0
2020-09-04 10:30:00,26.16,26.22,26.08,26.09,860146.0,23.2935,23.347,23.2223,23.2312,860146.0
2020-09-04 10:35:00,26.09,26.13,25.91,26.01,1538573.0,23.2312,23.2668,23.0709,23.16,1538573.0
2020-09-04 10:40:00,26.0,26.05,25.88,25.88,1382061.0,23.1511,23.1956,23.0442,23.0442,1382061.0
2020-09-04 10:45:00,25.89,26.0,25.88,25.98,991482.0,23.0531,23.1511,23.0442,23.1333,991482.0
2020-09-04 10:50:00,25.98,26.0,25.89,25.99,877617.0,23.1333,23.1511,23.0531,23.1422,877617.0
2020-09-04 10:55:00,25.99,26.09,25.96,25.99,1137148.0,23.1422,23.2312,23.1155,23.1422,1137148.0
2020-09-04 11:00:00,25.99,26.06,25.97,25.99,1124808.0,23.1422,23.2045,23.1244,23.1422,1124808.0
2020-09-04 11:05:00,25.99,25.99,25.92,25.93,1012237.0,23.1422,23.1422,23.0798,23.0888,1012237.0
2020-09-04 11:10:00,25.93,25.95,25.84,25.89,1222702.0,23.0888,23.1066,23.0086,23.0531,1222702.0
2020-09-04 11:15:00,25.89,25.97,25.88,25.96,716734.0,23.0531,23.1244,23.0442,23.1155,716734.0
2020-09-04 11:20:00,25.95,25.99,25.89,25.89,952517.0,23.1066,23.1422,23.0531,23.0531,952517.0
2020-09-04 11:25:00,25.89,25.93,25.82,25.89,1051082.0,23.0531,23.0888,22.9908,23.0531,1051082.0
2020-09-04 11:30:00,25.89,25.98,25.88,25.93,713726.0,23.0531,23.1333,23.0442,23.0888,713726.0
2020-09-04 11:35:00,25.93,25.94,25.85,25.87,603584.0,23.0888,23.0977,23.0175,23.0353,603584.0
2020-09-04 11:40:00,25.87,25.9,25.8,25.83,807834.0,23.0353,23.062,22.973,22.9997,807834.0
2020-09-04 11:45:00,25.83,25.9,25.82,25.89,1110276.0,22.9997,23.062,22.9908,23.0531,1110276.0
2020-09-04 11:50:00,25.89,26.02,25.86,26.01,1215421.0,23.0531,23.1689,23.0264,23.16,1215421.0
2020-09-04 11:55:00,26.01,26.02,25.94,25.98,700234.0,23.16,23.1689,23.0977,23.1333,700234.0
2020-09-04 12:00:00,25.98,26.07,25.98,26.01,821514.0,23.1333,23.2134,23.1333,23.16,821514.0
2020-09-04 12:05:00,26.02,26.05,26.0,26.01,528073.0,23.1689,23.1956,23.1511,23.16,528073.0
2020-09-04 12:10:00,26.02,26.08,26.01,26.07,485792.0,23.1689,23.2223,23.16,23.2134,485792.0
2020-09-04 12:15:00,26.07,26.09,26.0,26.06,517695.0,23.2134,23.2312,23.1511,23.2045,517695.0
2020-09-04 12:20:00,26.05,26.15,26.02,26.13,762489.0,23.1956,23.2846,23.1689,23.2668,762489.0
2020-09-04 12:25:00,26.13,26.17,26.1,26.15,702787.0,23.2668,23.3025,23.2401,23.2846,702787.0
2020-09-04 12:30:00,26.15,26.18,26.13,26.16,634231.0,23.2846,23.3114,23.2668,23.2935,634231.0
2020-09-04 12:35:00,26.16,26.24,26.13,26.23,632997.0,23.2935,23.3648,23.2668,23.3559,632997.0
2020-09-04 12:40:00,26.23,26.29,26.22,26.27,792301.0,23.3559,23.4093,23.347,23.3915,792301.0
2020-09-04 12:45:00,26.27,26.39,26.26,26.35,929262.0,23.3915,23.4983,23.3826,23.4627,929262.0
2020-09-04 12:50:00,26.35,26.4,26.33,26.38,814411.0,23.4627,23.5073,23.4449,23.4894,814411.0
2020-09-04 12:55:00,26.38,26.4,26.34,26.36,536675.0,23.4894,23.5073,23.4538,23.4716,536675.0
2020-09-04 13:00:00,26.37,26.37,26.3,26.3,548573.0,23.4805,23.4805,23.4182,23.4182,548573.0
2020-09-04 13:05:00,26.3,26.33,26.25,26.29,600388.0,23.4182,23.4449,23.3737,23.4093,600388.0
2020-09-04 13:10:00,26.29,26.3,26.23,26.24,603687.0,23.4093,23.4182,23.3559,23.3648,603687.0
2020-09-04 13:15:00,26.24,26.26,26.2,26.21,391497.0,23.3648,23.3826,23.3292,23.3381,391497.0
2020-09-04 13:20:00,26.21,26.25,26.2,26.25,233682.0,23.3381,23.3737,23.3292,23.3737,233682.0
2020-09-04 13:25:00,26.24,26.25,26.2,26.21,334902.0,23.3648,23.3737,23.3292,23.3381,334902.0
2020-09-04 13:30:00,26.21,26.22,26.15,26.15,421310.0,23.3381,23.347,23.2846,23.2846,421310.0
2020-09-04 13:35:00,26.15,26.18,26.1,26.14,417953.0,23.2846,23.3114,23.2401,23.2757,417953.0
2020-09-04 13:40:00,26.13,26.18,26.12,26.18,265084.0,23.2668,23.3114,23.2579,23.3114,265084.0
2020-09-04 13:45:00,26.18,26.24,26.16,26.24,364126.0,23.3114,23.3648,23.2935,23.3648,364126.0
2020-09-04 13:50:00,26.24,26.3,26.21,26.3,554493.0,23.3648,23.4182,23.3381,23.4182,554493.0
2020-09-04 13:55:00,26.3,26.33,26.29,26.3,619618.0,23.4182,23.4449,23.4093,23.4182,619618.0
2020-09-04 14:00:00,26.29,26.36,26.29,26.31,788080.0,23.4093,23.4716,23.4093,23.4271,788080.0
2020-09-04 14:05:00,26.3,26.35,26.3,26.34,435726.0,23.4182,23.4627,23.4182,23.4538,435726.0
2020-09-04 14:10:00,26.33,26.37,26.32,26.36,844120.0,23.4449,23.4805,23.436,23.4716,844120.0
2020-09-04 14:15:00,26.35,26.39,26.34,26.39,456636.0,23.4627,23.4983,23.4538,23.4983,456636.0
2020-09-04 14:20:00,26.38,26.43,26.37,26.38,723747.0,23.4894,23.534,23.4805,23.4894,723747.0
2020-09-04 14:25:00,26.37,26.45,26.36,26.44,435731.0,23.4805,23.5518,23.4716,23.5429,435731.0
2020-09-04 14:30:00,26.45,26.47,26.42,26.43,884177.0,23.5518,23.5696,23.5251,23.534,884177.0
2020-09-04 14:35:00,26.44,26.5,26.43,26.49,667561.0,23.5429,23.5963,23.534,23.5874,667561.0
2020-09-04 14:40:00,26.49,26.56,26.48,26.53,1220268.0,23.5874,23.6497,23.5785,23.623,1220268.0
2020-09-04 14:45:00,26.53,26.6,26.53,26.58,897662.0,23.623,23.6853,23.623,23.6675,897662.0
2020-09-04 14:50:00,26.57,26.59,26.52,26.53,950142.0,23.6586,23.6764,23.6141,23.623,950142.0
2020-09-04 14:55:00,26.53,26.65,26.53,26.64,1093671.0,23.623,23.7299,23.623,23.721,1093671.0
2020-09-04 15:00:00,26.64,26.67,26.6,26.65,1060997.0,23.721,23.7477,23.6853,23.7299,1060997.0
2020-09-04 15:05:00,26.65,26.7,26.63,26.68,930267.0,23.7299,23.7744,23.712,23.7566,930267.0
2020-09-04 15:10:00,26.68,26.68,26.59,26.6,1089159.0,23.7566,23.7566,23.6764,23.6853,1089159.0
2020-09-04 15:15:00,26.6,26.74,26.59,26.7,1357145.0,23.6853,23.81,23.6764,23.7744,1357145.0
2020-09-04 15:20:00,26.7,26.76,26.68,26.71,1178524.0,23.7744,23.8278,23.7566,23.7833,1178524.0
2020-09-04 15:25:00,26.71,26.72,26.63,26.64,980365.0,23.7833,23.7922,23.712,23.721,980365.0
2020-09-04 15:30:00,26.64,26.66,26.6,26.64,1153380.0,23.721,23.7388,23.6853,23.721,1153380.0
2020-09-04 15:35:00,26.64,26.65,26.52,26.54,1616695.0,23.721,23.7299,23.6141,23.6319,1616695.0
2020-09-04 15:40:00,26.54,26.6,26.54,26.55,1160512.0,23.6319,23.6853,23.6319,23.6408,1160512.0
2020-09-04 15:45:00,26.55,26.64,26.55,26.55,2240358.0,23.6408,23.721,23.6408,23.6408,2240358.0
2020-09-04 15:50:00,26.55,26.59,26.5,26.51,2203534.0,23.6408,23.6764,23.5963,23.6052,2203534.0
2020-09-04 15:55:00,26.52,26.57,26.5,26.53,3595490.0,23.6141,23.6586,23.5963,23.623,3595490.0
2020-09-08 09:30:00,26.13,26.32,25.81,25.9,4094587.0,23.2668,23.436,22.9819,23.062,4094587.0
2020-09-08 09:35:00,25.9,26.05,25.85,25.92,2129414.0,23.062,23.1956,23.0175,23.0798,2129414.0
2020-09-08 09:40:00,25.91,25.95,25.71,25.72,1984744.0,23.0709,23.1066,22.8929,22.9018,1984744.0
2020-09-08 09:45:00,25.71,25.73,25.61,25.62,2004244.0,22.8929,22.9107,22.8038,22.8127,2004244.0
2020-09-08 09:50:00,25.62,25.67,25.53,25.64,2013423.0,22.8127,22.8572,22.7326,22.8305,2013423.0
2020-09-08 09:55:00,25.64,25.76,25.62,25.75,1660355.0,22.8305,22.9374,22.8127,22.9285,1660355.0
2020-09-08 10:00:00,25.75,25.77,25.55,25.56,1180715.0,22.9285,22.9463,22.7504,22.7593,1180715.0
2020-09-08 10:05:00,25.56,25.69,25.54,25.66,971697.0,22.7593,22.875,22.7415,22.8483,971697.0
2020-09-08 10:10:00,25.66,25.71,25.57,25.66,1080636.0,22.8483,22.8929,22.7682,22.8483,1080636.0
2020-09-08 10:15:00,25.66,25.66,25.51,25.51,1273929.0,22.8483,22.8483,22.7148,22.7148,1273929.0
2020-09-08 10:20:00,25.52,25.62,25.48,25.59,1875949.0,22.7237,22.8127,22.6881,22.786,1875949.0
2020-09-08 10:25:00,25.59,25.62,25.5,25.55,1069290.0,22.786,22.8127,22.7059,22.7504,1069290.0
2020-09-08 10:30:00,25.55,25.68,25.53,25.66,1235290.0,22.7504,22.8661,22.7326,22.8483,1235290.0
2020-09-08 10:35:00,25.66,25.68,25.55,25.6,1033253.0,22.8483,22.8661,22.7504,22.7949,1033253.0
2020-09-08 10:40:00,25.6,25.6,25.48,25.51,1416493.0,22.7949,22.7949,22.6881,22.7148,1416493.0
2020-09-08 10:45:00,25.52,25.54,25.45,25.46,953517.0,22.7237,22.7415,22.6613,22.6703,953517.0
2020-09-08 10:50:00,25.46,25.49,25.41,25.45,1178431.0,22.6703,22.697,22.6257,22.6613,1178431.0
2020-09-08 10:55:00,25.45,25.52,25.43,25.44,681656.0,22.6613,22.7237,22.6435,22.6524,681656.0
2020-09-08 11:00:00,25.44,25.56,25.39,25.51,1200564.0,22.6524,22.7593,22.6079,22.7148,1200564.0
2020-09-08 11:05:00,25.51,25.52,25.43,25.5,709609.0,22.7148,22.7237,22.6435,22.7059,709609.0
2020-09-08 11:10:00,25.5,25.54,25.45,25.53,846267.0,22.7059,22.7415,22.6613,22.7326,846267.0
2020-09-08 11:15:00,25.53,25.58,25.5,25.56,911576.0,22.7326,22.7771,22.7059,22.7593,911576.0
2020-09-08 11:20:00,25.57,25.59,25.51,25.54,468590.0,22.7682,22.786,22.7148,22.7415,468590.0
2020-09-08 11:25:00,25.54,25.55,25.49,25.49,446888.0,22.7415,22.7504,22.697,22.697,446888.0
2020-09-08 11:30:00,25.49,25.51,25.45,25.47,546645.0,22.697,22.7148,22.6613,22.6792,546645.0
2020-09-08 11:35:00,25.48,25.56,25.46,25.51,796616.0,22.6881,22.7593,22.6703,22.7148,796616.0
2020-09-08 11:40:00,25.5,25.5,25.44,25.45,698353.0,22.7059,22.7059,22.6524,22.6613,698353.0
2020-09-08 11:45:00,25.45,25.51,25.44,25.48,840680.0,22.6613,22.7148,22.6524,22.6881,840680.0
2020-09-08 11:50:00,25.49,25.49,25.41,25.42,681997.0,22.697,22.697,22.6257,22.6346,681997.0
2020-09-08 11:55:00,25.42,25.51,25.41,25.44,773923.0,22.6346,22.7148,22.6257,22.6524,773923.0
2020-09-08 12:00:00,25.45,25.49,25.44,25.46,374157.0,22.6613,22.697,22.6524,22.6703,374157.0
2020-09-08 12:05:00,25.47,25.53,25.46,25.5,693342.0,22.6792,22.7326,22.6703,22.7059,693342.0
2020-09-08 12:10:00,25.5,25.54,25.49,25.54,482048.0,22.7059,22.7415,22.697,22.7415,482048.0
2020-09-08 12:15:00,25.53,25.57,25.52,25.57,500914.0,22.7326,22.7682,22.7237,22.7682,500914.0
2020-09-08 12:20:00,25.57,25.62,25.54,25.58,458343.0,22.7682,22.8127,22.7415,22.7771,458343.0
2020-09-08 12:25:00,25.58,25.61,25.54,25.55,531777.0,22.7771,22.8038,22.7415,22.7504,531777.0
2020-09-08 12:30:00,25.55,25.56,25.51,25.55,351937.0,22.7504,22.7593,22.7148,22.7504,351937.0
2020-09-08 12:35:00,25.55,25.58,25.53,25.55,368356.0,22.7504,22.7771,22.7326,22.7504,368356.0
2020-09-08 12:40:00,25.55,25.58,25.54,25.57,423309.0,22.7504,22.7771,22.7415,22.7682,423309.0
2020-09-08 12:45:00,25.57,25.61,25.56,25.6,325371.0,22.7682,22.8038,22.7593,22.7949,325371.0
2020-09-08 12:50:00,25.6,25.61,25.58,25.6,359742.0,22.7949,22.8038,22.7771,22.7949,359742.0
2020-09-08 12:55:00,25.6,25.62,25.56,25.59,428465.0,22.7949,22.8127,22.7593,22.786,428465.0
2020-09-08 13:00:00,25.59,25.61,25.55,25.6,410738.0,22.786,22.8038,22.7504,22.7949,410738.0
2020-09-08 13:05:00,25.6,25.72,25.59,25.68,1023836.0,22.7949,22.9018,22.786,22.8661,1023836.0
2020-09-08 13:10:00,25.68,25.73,25.65,25.66,600936.0,22.8661,22.9107,22.8394,22.8483,600936.0
2020-09-08 13:15:00,25.67,25.69,25.63,25.68,409897.0,22.8572,22.875,22.8216,22.8661,409897.0
2020-09-08 13:20:00,25.68,25.69,25.65,25.67,256464.0,22.8661,22.875,22.8394,22.8572,256464.0
2020-09-08 13:25:00,25.67,25.72,25.66,25.71,387701.0,22.8572,22.9018,22.8483,22.8929,387701.0
2020-09-08 13:30:00,25.71,25.71,25.66,25.68,436615.0,22.8929,22.8929,22.8483,22.8661,436615.0
2020-09-08 13:35:00,25.68,25.72,25.67,25.7,362896.0,22.8661,22.9018,22.8572,22.884,362896.0
2020-09-08 13:40:00,25.7,25.71,25.68,25.7,309240.0,22.884,22.8929,22.8661,22.884,309240.0
2020-09-08 13:45:00,25.7,25.7,25.62,25.66,481141.0,22.884,22.884,22.8127,22.8483,481141.0
2020-09-08 13:50:00,25.66,25.68,25.63,25.65,246084.0,22.8483,22.8661,22.8216,22.8394,246084.0
2020-09-08 13:55:00,25.65,25.66,25.62,25.62,323569.0,22.8394,22.8483,22.8127,22.8127,323569.0
2020-09-08 14:00:00,25.63,25.66,25.61,25.65,322630.0,22.8216,22.8483,22.8038,22.8394,322630.0
2020-09-08 14:05:00,25.64,25.67,25.62,25.66,337581.0,22.8305,22.8572,22.8127,22.8483,337581.0
2020-09-08 14:10:00,25.67,25.67,25.6,25.62,352489.0,22.8572,22.8572,22.7949,22.8127,352489.0
2020-09-08 14:15:00,25.61,25.62,25.55,25.6,425908.0,22.8038,22.8127,22.7504,22.7949,425908.0
2020-09-08 14:20:00,25.59,25.6,25.54,25.56,430110.0,22.786,22.7949,22.7415,22.7593,430110.0
2020-09-08 14:25:00,25.55,25.56,25.52,25.55,428663.0,22.7504,22.7593,22.7237,22.7504,428663.0
2020-09-08 14:30:00,25.54,25.55,25.5,25.51,386856.0,22.7415,22.7504,22.7059,22.7148,386856.0
2020-09-08 14:35:00,25.52,25.53,25.46,25.48,1045976.0,22.7237,22.7326,22.6703,22.6881,1045976.0
2020-09-08 14:40:00,25.48,25.49,25.42,25.43,632087.0,22.6881,22.697,22.6346,22.6435,632087.0
2020-09-08 14:45:00,25.44,25.47,25.42,25.45,494243.0,22.6524,22.6792,22.6346,22.6613,494243.0
2020-09-08 14:50:00,25.44,25.45,25.4,25.42,616409.0,22.6524,22.6613,22.6168,22.6346,616409.0
2020-09-08 14:55:00,25.42,25.52,25.4,25.52,604612.0,22.6346,22.7237,22.6168,22.7237,604612.0
2020-09-08 15:00:00,25.51,25.51,25.4,25.41,736131.0,22.7148,22.7148,22.6168,22.6257,736131.0
2020-09-08 15:05:00,25.41,25.46,25.41,25.46,375457.0,22.6257,22.6703,22.6257,22.6703,375457.0
2020-09-08 15:10:00,25.46,25.51,25.45,25.48,602390.0,22.6703,22.7148,22.6613,22.6881,602390.0
2020-09-08 15:15:00,25.49,25.52,25.44,25.51,580611.0,22.697,22.7237,22.6524,22.7148,580611.0
2020-09-08 15:20:00,25.51,25.56,25.5,25.52,570454.0,22.7148,22.7593,22.7059,22.7237,570454.0
2020-09-08 15:25:00,25.52,25.55,25.5,25.53,515810.0,22.7237,22.7504,22.7059,22.7326,515810.0
2020-09-08 15:30:00,25.54,25.58,25.51,25.52,684408.0,22.7415,22.7771,22.7148,22.7237,684408.0
2020-09-08 15:35:00,25.52,25.59,25.51,25.55,782330.0,22.7237,22.786,22.7148,22.7504,782330.0
2020-09-08 15:40:00,25.56,25.62,25.55,25.61,1007300.0,22.7593,22.8127,22.7504,22.8038,1007300.0
2020-09-08 15:45:00,25.61,25.62,25.54,25.58,1280382.0,22.8038,22.8127,22.7415,22.7771,1280382.0
2020-09-08 15:50:00,25.57,25.57,25.47,25.52,1320278.0,22.7682,22.7682,22.6792,22.7237,1320278.0
2020-09-08 15:55:00,25.52,25.53,25.45,25.47,3195169.0,22.7237,22.7326,22.6613,22.6792,3195169.0
2020-09-09 09:30:00,25.64,25.65,25.37,25.38,2030014.0,22.8305,22.8394,22.5901,22.599,2030014.0
2020-09-09 09:35:00,25.38,25.49,25.33,25.39,1858442.0,22.599,22.697,22.5545,22.6079,1858442.0
2020-09-09 09:40:00,25.39,25.42,25.23,25.37,1558196.0,22.6079,22.6346,22.4655,22.5901,1558196.0
2020-09-09 09:45:00,25.36,25.4,25.31,25.32,1010361.0,22.5812,22.6168,22.5367,22.5456,1010361.0
2020-09-09 09:50:00,25.32,25.48,25.31,25.45,1209727.0,22.5456,22.6881,22.5367,22.6613,1209727.0
2020-09-09 09:55:00,25.44,25.47,25.41,25.47,507640.0,22.6524,22.6792,22.6257,22.6792,507640.0
2020-09-09 10:00:00,25.47,25.51,25.42,25.5,837092.0,22.6792,22.7148,22.6346,22.7059,837092.0
2020-09-09 10:05:00,25.49,25.52,25.36,25.4,856121.0,22.697,22.7237,22.5812,22.6168,856121.0
2020-09-09 10:10:00,25.39,25.49,25.38,25.42,636184.0,22.6079,22.697,22.599,22.6346,636184.0
2020-09-09 10:15:00,25.43,25.51,25.42,25.49,992568.0,22.6435,22.7148,22.6346,22.697,992568.0
2020-09-09 10:20:00,25.5,25.51,25.44,25.46,462229.0,22.7059,22.7148,22.6524,22.6703,462229.0
2020-09-09 10:25:00,25.46,25.47,25.3,25.31,789480.0,22.6703,22.6792,22.5278,22.5367,789480.0
2020-09-09 10:30:00,25.31,25.39,25.3,25.36,612968.0,22.5367,22.6079,22.5278,22.5812,612968.0
2020-09-09 10:35:00,25.36,25.38,25.3,25.31,437751.0,22.5812,22.599,22.5278,22.5367,437751.0
2020-09-09 10:40:00,25.31,25.44,25.31,25.44,577114.0,22.5367,22.6524,22.5367,22.6524,577114.0
2020-09-09 10:45:00,25.44,25.46,25.36,25.38,495126.0,22.6524,22.6703,22.5812,22.599,495126.0
2020-09-09 10:50:00,25.38,25.4,25.33,25.34,380490.0,22.599,22.6168,22.5545,22.5634,380490.0
2020-09-09 10:55:00,25.33,25.39,25.33,25.39,328993.0,22.5545,22.6079,22.5545,22.6079,328993.0
2020-09-09 11:00:00,25.4,25.48,25.4,25.46,519527.0,22.6168,22.6881,22.6168,22.6703,519527.0
2020-09-09 11:05:00,25.47,25.49,25.45,25.48,381944.0,22.6792,22.697,22.6613,22.6881,381944.0
2020-09-09 11:10:00,25.48,25.49,25.43,25.45,419487.0,22.6881,22.697,22.6435,22.6613,419487.0
2020-09-09 11:15:00,25.45,25.48,25.42,25.46,267394.0,22.6613,22.6881,22.6346,22.6703,267394.0
2020-09-09 11:20:00,25.46,25.51,25.46,25.51,477011.0,22.6703,22.7148,22.6703,22.7148,477011.0
2020-09-09 11:25:00,25.51,25.57,25.5,25.54,763553.0,22.7148,22.7682,22.7059,22.7415,763553.0
2020-09-09 11:30:00,25.55,25.57,25.53,25.56,594816.0,22.7504,22.7682,22.7326,22.7593,594816.0
2020-09-09 11:35:00,25.56,25.6,25.56,25.6,642761.0,22.7593,22.7949,22.7593,22.7949,642761.0
2020-09-09 11:40:00,25.6,25.64,25.59,25.64,316644.0,22.7949,22.8305,22.786,22.8305,316644.0
2020-09-09 11:45:00,25.64,25.67,25.6,25.61,566514.0,22.8305,22.8572,22.7949,22.8038,566514.0
2020-09-09 11:50:00,25.61,25.64,25.6,25.61,553087.0,22.8038,22.8305,22.7949,22.8038,553087.0
2020-09-09 11:55:00,25.61,25.63,25.57,25.58,373484.0,22.8038,22.8216,22.7682,22.7771,373484.0
2020-09-09 12:00:00,25.58,25.6,25.54,25.6,282393.0,22.7771,22.7949,22.7415,22.7949,282393.0
2020-09-09 12:05:00,25.6,25.6,25.56,25.58,193181.0,22.7949,22.7949,22.7593,22.7771,193181.0
2020-09-09 12:10:00,25.58,25.6,25.56,25.57,183505.0,22.7771,22.7949,22.7593,22.7682,183505.0
2020-09-09 12:15:00,25.58,25.59,25.55,25.58,234899.0,22.7771,22.786,22.7504,22.7771,234899.0
2020-09-09 12:20:00,25.57,25.58,25.52,25.55,268705.0,22.7682,22.7771,22.7237,22.7504,268705.0
2020-09-09 12:25:00,25.54,25.56,25.51,25.52,241178.0,22.7415,22.7593,22.7148,22.7237,241178.0
2020-09-09 12:30:00,25.51,25.56,25.51,25.55,201535.0,22.7148,22.7593,22.7148,22.7504,201535.0
2020-09-09 12:35:00,25.55,25.59,25.54,25.58,225281.0,22.7504,22.786,22.7415,22.7771,225281.0
2020-09-09 12:40:00,25.58,25.6,25.56,25.6,161041.0,22.7771,22.7949,22.7593,22.7949,161041.0
2020-09-09 12:45:00,25.6,25.61,25.54,25.55,280763.0,22.7949,22.8038,22.7415,22.7504,280763.0
2020-09-09 12:50:00,25.55,25.56,25.51,25.52,242384.0,22.7504,22.7593,22.7148,22.7237,242384.0
2020-09-09 12:55:00,25.52,25.53,25.5,25.51,193334.0,22.7237,22.7326,22.7059,22.7148,193334.0
2020-09-09 13:00:00,25.51,25.56,25.5,25.54,353487.0,22.7148,22.7593,22.7059,22.7415,353487.0
2020-09-09 13:05:00,25.55,25.59,25.54,25.58,252989.0,22.7504,22.786,22.7415,22.7771,252989.0
2020-09-09 13:10:00,25.58,25.63,25.58,25.61,293326.0,22.7771,22.8216,22.7771,22.8038,293326.0
2020-09-09 13:15:00,25.62,25.66,25.61,25.65,584331.0,22.8127,22.8483,22.8038,22.8394,584331.0
2020-09-09 13:20:00,25.66,25.67,25.62,25.65,429315.0,22.8483,22.8572,22.8127,22.8394,429315.0
2020-09-09 13:25:00,25.65,25.66,25.62,25.65,223019.0,22.8394,22.8483,22.8127,22.8394,223019.0
2020-09-09 13:30:00,25.65,25.69,25.64,25.68,376134.0,22.8394,22.875,22.8305,22.8661,376134.0
2020-09-09 13:35:00,25.67,25.7,25.66,25.7,356593.0,22.8572,22.884,22.8483,22.884,356593.0
2020-09-09 13:40:00,25.69,25.72,25.68,25.69,658044.0,22.875,22.9018,22.8661,22.875,658044.0
2020-09-09 13:45:00,25.7,25.7,25.64,25.67,439346.0,22.884,22.884,22.8305,22.8572,439346.0
2020-09-09 13:50:00,25.67,25.68,25.64,25.66,304919.0,22.8572,22.8661,22.8305,22.8483,304919.0
2020-09-09 13:55:00,25.66,25.66,25.61,25.64,264575.0,22.8483,22.8483,22.8038,22.8305,264575.0
2020-09-09 14:00:00,25.64,25.66,25.6,25.62,386362.0,22.8305,22.8483,22.7949,22.8127,386362.0
2020-09-09 14:05:00,25.62,25.65,25.61,25.65,341995.0,22.8127,22.8394,22.8038,22.8394,341995.0
2020-09-09 14:10:00,25.65,25.66,25.62,25.63,204954.0,22.8394,22.8483,22.8127,22.8216,204954.0
2020-09-09 14:15:00,25.63,25.65,25.6,25.61,247286.0,22.8216,22.8394,22.7949,22.8038,247286.0
2020-09-09 14:20:00,25.61,25.62,25.59,25.61,178843.0,22.8038,22.8127,22.786,22.8038,178843.0
2020-09-09 14:25:00,25.61,25.62,25.57,25.6,313692.0,22.8038,22.8127,22.7682,22.7949,313692.0
2020-09-09 14:30:00,25.6,25.69,25.59,25.68,398522.0,22.7949,22.875,22.786,22.8661,398522.0
2020-09-09 14:35:00,25.67,25.68,25.64,25.64,181597.0,22.8572,22.8661,22.8305,22.8305,181597.0
2020-09-09 14:40:00,25.64,25.66,25.63,25.66,253382.0,22.8305,22.8483,22.8216,22.8483,253382.0
2020-09-09 14:45:00,25.66,25.66,25.62,25.64,221117.0,22.8483,22.8483,22.8127,22.8305,221117.0
2020-09-09 14:50:00,25.64,25.66,25.61,25.64,191493.0,22.8305,22.8483,22.8038,22.8305,191493.0
2020-09-09 14:55:00,25.63,25.66,25.63,25.66,197465.0,22.8216,22.8483,22.8216,22.8483,197465.0
2020-09-09 15:00:00,25.66,25.7,25.65,25.68,337277.0,22.8483,22.884,22.8394,22.8661,337277.0
2020-09-09 15:05:00,25.68,25.69,25.65,25.67,228883.0,22.8661,22.875,22.8394,22.8572,228883.0
2020-09-09 15:10:00,25.67,25.68,25.66,25.67,272780.0,22.8572,22.8661,22.8483,22.8572,272780.0
2020-09-09 15:15:00,25.67,25.7,25.64,25.66,374774.0,22.8572,22.884,22.8305,22.8483,374774.0
2020-09-09 15:20:00,25.66,25.69,25.65,25.67,277741.0,22.8483,22.875,22.8394,22.8572,277741.0
2020-09-09 15:25:00,25.67,25.68,25.64,25.68,436212.0,22.8572,22.8661,22.8305,22.8661,436212.0
2020-09-09 15:30:00,25.68,25.69,25.63,25.64,450589.0,22.8661,22.875,22.8216,22.8305,450589.0
2020-09-09 15:35:00,25.64,25.65,25.59,25.61,536980.0,22.8305,22.8394,22.786,22.8038,536980.0
2020-09-09 15:40:00,25.61,25.63,25.59,25.59,566769.0,22.8038,22.8216,22.786,22.786,566769.0
2020-09-09 15:45:00,25.6,25.61,25.57,25.6,561511.0,22.7949,22.8038,22.7682,22.7949,561511.0
2020-09-09 15:50:00,25.59,25.62,25.56,25.6,893099.0,22.786,22.8127,22.7593,22.7949,893099.0
2020-09-09 15:55:00,25.6,25.6,25.49,25.52,2258472.0,22.7949,22.7949,22.697,22.7237,2258472.0
2020-09-10 09:30:00,25.69,25.77,25.64,25.74,1542988.0,22.875,22.9463,22.8305,22.9196,1542988.0
2020-09-10 09:35:00,25.74,25.76,25.63,25.72,845730.0,22.9196,22.9374,22.8216,22.9018,845730.0
2020-09-10 09:40:00,25.71,25.8,25.71,25.78,1071519.0,22.8929,22.973,22.8929,22.9552,1071519.0
2020-09-10 09:45:00,25.78,25.89,25.75,25.84,1011762.0,22.9552,23.0531,22.9285,23.0086,1011762.0
2020-09-10 09:50:00,25.84,25.88,25.75,25.77,955527.0,23.0086,23.0442,22.9285,22.9463,955527.0
2020-09-10 09:55:00,25.76,25.87,25.73,25.76,609167.0,22.9374,23.0353,22.9107,22.9374,609167.0
2020-09-10 10:00:00,25.76,25.81,25.75,25.81,914813.0,22.9374,22.9819,22.9285,22.9819,914813.0
2020-09-10 10:05:00,25.8,25.83,25.7,25.71,571885.0,22.973,22.9997,22.884,22.8929,571885.0
2020-09-10 10:10:00,25.72,25.72,25.62,25.67,1219352.0,22.9018,22.9018,22.8127,22.8572,1219352.0
2020-09-10 10:15:00,25.68,25.74,25.67,25.73,519587.0,22.8661,22.9196,22.8572,22.9107,519587.0
2020-09-10 10:20:00,25.74,25.75,25.69,25.7,587187.0,22.9196,22.9285,22.875,22.884,587187.0
2020-09-10 10:25:00,25.7,25.7,25.61,25.65,682228.0,22.884,22.884,22.8038,22.8394,682228.0
2020-09-10 10:30:00,25.66,25.67,25.57,25.6,572550.0,22.8483,22.8572,22.7682,22.7949,572550.0
2020-09-10 10:35:00,25.59,25.64,25.58,25.64,320060.0,22.786,22.8305,22.7771,22.8305,320060.0
2020-09-10 10:40:00,25.64,25.69,25.6,25.64,380314.0,22.8305,22.875,22.7949,22.8305,380314.0
2020-09-10 10:45:00,25.64,25.65,25.5,25.52,1143179.0,22.8305,22.8394,22.7059,22.7237,1143179.0
2020-09-10 10:50:00,25.52,25.56,25.5,25.51,663518.0,22.7237,22.7593,22.7059,22.7148,663518.0
2020-09-10 10:55:00,25.51,25.52,25.35,25.37,1369189.0,22.7148,22.7237,22.5723,22.5901,1369189.0
2020-09-10 11:00:00,25.38,25.46,25.35,25.44,745480.0,22.599,22.6703,22.5723,22.6524,745480.0
2020-09-10 11:05:00,25.44,25.5,25.43,25.48,567622.0,22.6524,22.7059,22.6435,22.6881,567622.0
2020-09-10 11:10:00,25.48,25.53,25.43,25.52,723534.0,22.6881,22.7326,22.6435,22.7237,723534.0
2020-09-10 11:15:00,25.52,25.55,25.43,25.5,889511.0,22.7237,22.7504,22.6435,22.7059,889511.0
2020-09-10 11:20:00,25.49,25.56,25.48,25.52,375278.0,22.697,22.7593,22.6881,22.7237,375278.0
2020-09-10 11:25:00,25.52,25.54,25.49,25.54,363202.0,22.7237,22.7415,22.697,22.7415,363202.0
2020-09-10 11:30:00,25.54,25.54,25.48,25.49,247161.0,22.7415,22.7415,22.6881,22.697,247161.0
2020-09-10 11:35:00,25.49,25.51,25.45,25.46,324265.0,22.697,22.7148,22.6613,22.6703,324265.0
2020-09-10 11:40:00,25.46,25.48,25.43,25.44,406440.0,22.6703,22.6881,22.6435,22.6524,406440.0
2020-09-10 11:45:00,25.45,25.46,25.39,25.45,553441.0,22.6613,22.6703,22.6079,22.6613,553441.0
2020-09-10 11:50:00,25.45,25.46,25.4,25.41,261640.0,22.6613,22.6703,22.6168,22.6257,261640.0
2020-09-10 11:55:00,25.4,25.41,25.36,25.37,577648.0,22.6168,22.6257,22.5812,22.5901,577648.0
2020-09-10 12:00:00,25.37,25.44,25.36,25.39,514519.0,22.5901,22.6524,22.5812,22.6079,514519.0
2020-09-10 12:05:00,25.4,25.44,25.38,25.39,429969.0,22.6168,22.6524,22.599,22.6079,429969.0
2020-09-10 12:10:00,25.39,25.44,25.39,25.41,419733.0,22.6079,22.6524,22.6079,22.6257,419733.0
2020-09-10 12:15:00,25.4,25.42,25.36,25.41,265407.0,22.6168,22.6346,22.5812,22.6257,265407.0
2020-09-10 12:20:00,25.4,25.42,25.36,25.37,561936.0,22.6168,22.6346,22.5812,22.5901,561936.0
2020-09-10 12:25:00,25.37,25.41,25.34,25.41,430261.0,22.5901,22.6257,22.5634,22.6257,430261.0
2020-09-10 12:30:00,25.4,25.44,25.39,25.39,355631.0,22.6168,22.6524,22.6079,22.6079,355631.0
2020-09-10 12:35:00,25.39,25.39,25.3,25.3,792283.0,22.6079,22.6079,22.5278,22.5278,792283.0
2020-09-10 12:40:00,25.31,25.34,25.27,25.28,516225.0,22.5367,22.5634,22.5011,22.51,516225.0
2020-09-10 12:45:00,25.28,25.29,25.25,25.27,387178.0,22.51,22.5189,22.4833,22.5011,387178.0
2020-09-10 12:50:00,25.27,25.29,25.25,25.28,225898.0,22.5011,22.5189,22.4833,22.51,225898.0
2020-09-10 12:55:00,25.28,25.3,25.27,25.27,384003.0,22.51,22.5278,22.5011,22.5011,384003.0
2020-09-10 13:00:00,25.28,25.29,25.25,25.28,381192.0,22.51,22.5189,22.4833,22.51,381192.0
2020-09-10 13:05:00,25.28,25.33,25.26,25.31,538128.0,22.51,22.5545,22.4922,22.5367,538128.0
2020-09-10 13:10:00,25.31,25.31,25.26,25.27,457881.0,22.5367,22.5367,22.4922,22.5011,457881.0
2020-09-10 13:15:00,25.27,25.32,25.26,25.32,440891.0,22.5011,22.5456,22.4922,22.5456,440891.0
2020-09-10 13:20:00,25.32,25.33,25.29,25.29,255287.0,22.5456,22.5545,22.5189,22.5189,255287.0
2020-09-10 13:25:00,25.29,25.3,25.25,25.27,339704.0,22.5189,22.5278,22.4833,22.5011,339704.0
2020-09-10 13:30:00,25.28,25.32,25.27,25.3,234968.0,22.51,22.5456,22.5011,22.5278,234968.0
2020-09-10 13:35:00,25.3,25.33,25.27,25.28,179337.0,22.5278,22.5545,22.5011,22.51,179337.0
2020-09-10 13:40:00,25.28,25.29,25.25,25.26,324151.0,22.51,22.5189,22.4833,22.4922,324151.0
2020-09-10 13:45:00,25.25,25.27,25.23,25.24,500777.0,22.4833,22.5011,22.4655,22.4744,500777.0
2020-09-10 13:50:00,25.24,25.25,25.21,25.23,535809.0,22.4744,22.4833,22.4476,22.4655,535809.0
2020-09-10 13:55:00,25.22,25.28,25.22,25.27,227497.0,22.4565,22.51,22.4565,22.5011,227497.0
2020-09-10 14:00:00,25.27,25.34,25.26,25.33,318973.0,22.5011,22.5634,22.4922,22.5545,318973.0
2020-09-10 14:05:00,25.33,25.35,25.31,25.32,454696.0,22.5545,22.5723,22.5367,22.5456,454696.0
2020-09-10 14:10:00,25.33,25.34,25.27,25.28,323373.0,22.5545,22.5634,22.5011,22.51,323373.0
2020-09-10 14:15:00,25.28,25.28,25.22,25.25,537453.0,22.51,22.51,22.4565,22.4833,537453.0
2020-09-10 14:20:00,25.25,25.27,25.21,25.21,376452.0,22.4833,22.5011,22.4476,22.4476,376452.0
2020-09-10 14:25:00,25.22,25.27,25.15,25.17,812406.0,22.4565,22.5011,22.3942,22.412,812406.0
2020-09-10 14:30:00,25.17,25.19,25.13,25.17,811630.0,22.412,22.4298,22.3764,22.412,811630.0
2020-09-10 14:35:00,25.17,25.21,25.15,25.21,350122.0,22.412,22.4476,22.3942,22.4476,350122.0
2020-09-10 14:40:00,25.2,25.21,25.1,25.11,1118630.0,22.4387,22.4476,22.3497,22.3586,1118630.0
2020-09-10 14:45:00,25.11,25.24,25.1,25.22,1049739.0,22.3586,22.4744,22.3497,22.4565,1049739.0
2020-09-10 14:50:00,25.21,25.23,25.13,25.14,604845.0,22.4476,22.4655,22.3764,22.3853,604845.0
2020-09-10 14:55:00,25.15,25.23,25.15,25.21,428110.0,22.3942,22.4655,22.3942,22.4476,428110.0
2020-09-10 15:00:00,25.21,25.23,25.18,25.19,449507.0,22.4476,22.4655,22.4209,22.4298,449507.0
2020-09-10 15:05:00,25.2,25.26,25.19,25.2,712677.0,22.4387,22.4922,22.4298,22.4387,712677.0
2020-09-10 15:10:00,25.2,25.24,25.17,25.21,552575.0,22.4387,22.4744,22.412,22.4476,552575.0
2020-09-10 15:15:00,25.21,25.21,25.13,25.13,636298.0,22.4476,22.4476,22.3764,22.3764,636298.0
2020-09-10 15:20:00,25.14,25.16,25.1,25.12,650591.0,22.3853,22.4031,22.3497,22.3675,650591.0
2020-09-10 15:25:00,25.12,25.19,25.08,25.18,1009163.0,22.3675,22.4298,22.3319,22.4209,1009163.0
2020-09-10 15:30:00,25.17,25.21,25.15,25.19,922148.0,22.412,22.4476,22.3942,22.4298,922148.0
2020-09-10 15:35:00,25.18,25.21,25.16,25.21,472928.0,22.4209,22.4476,22.4031,22.4476,472928.0
2020-09-10 15:40:00,25.21,25.28,25.19,25.27,985382.0,22.4476,22.51,22.4298,22.5011,985382.0
2020-09-10 15:45:00,25.27,25.27,25.16,25.18,832904.0,22.5011,22.5011,22.4031,22.4209,832904.0
2020-09-10 15:50:00,25.18,25.24,25.15,25.24,1673888.0,22.4209,22.4744,22.3942,22.4744,1673888.0
2020-09-10 15:55:00,25.24,25.25,25.12,25.14,2495773.0,22.4744,22.4833,22.3675,22.3853,2495773.0
2020-09-11 09:30:00,25.22,25.23,25.09,25.11,1487240.0,22.4565,22.4655,22.3408,22.3586,1487240.0
2020-09-11 09:35:00,25.12,25.23,25.11,25.2,878753.0,22.3675,22.4655,22.3586,22.4387,878753.0
2020-09-11 09:40:00,25.19,25.21,25.1,25.17,630355.0,22.4298,22.4476,22.3497,22.412,630355.0
2020-09-11 09:45:00,25.17,25.19,25.13,25.17,527327.0,22.412,22.4298,22.3764,22.412,527327.0
2020-09-11 09:50:00,25.17,25.23,25.13,25.19,720956.0,22.412,22.4655,22.3764,22.4298,720956.0
2020-09-11 09:55:00,25.2,25.21,25.11,25.13,573090.0,22.4387,22.4476,22.3586,22.3764,573090.0
2020-09-11 10:00:00,25.13,25.19,25.11,25.18,771662.0,22.3764,22.4298,22.3586,22.4209,771662.0
2020-09-11 10:05:00,25.18,25.25,25.16,25.24,884068.0,22.4209,22.4833,22.4031,22.4744,884068.0
2020-09-11 10:10:00,25.23,25.27,25.18,25.25,1035043.0,22.4655,22.5011,22.4209,22.4833,1035043.0
2020-09-11 10:15:00,25.27,25.35,25.24,25.3,979833.0,22.5011,22.5723,22.4744,22.5278,979833.0
2020-09-11 10:20:00,25.3,25.3,25.24,25.29,653179.0,22.5278,22.5278,22.4744,22.5189,653179.0
2020-09-11 10:25:00,25.29,25.32,25.24,25.24,430533.0,22.5189,22.5456,22.4744,22.4744,430533.0
2020-09-11 10:30:00,25.24,25.27,25.19,25.21,515171.0,22.4744,22.5011,22.4298,22.4476,515171.0
2020-09-11 10:35:00,25.2,25.29,25.2,25.28,461508.0,22.4387,22.5189,22.4387,22.51,461508.0
2020-09-11 10:40:00,25.28,25.32,25.27,25.31,309078.0,22.51,22.5456,22.5011,22.5367,309078.0
2020-09-11 10:45:00,25.31,25.32,25.26,25.3,562000.0,22.5367,22.5456,22.4922,22.5278,562000.0
2020-09-11 10:50:00,25.29,25.31,25.27,25.3,352233.0,22.5189,22.5367,22.5011,22.5278,352233.0
2020-09-11 10:55:00,25.3,25.33,25.28,25.29,447756.0,22.5278,22.5545,22.51,22.5189,447756.0
2020-09-11 11:00:00,25.29,25.39,25.26,25.38,491575.0,22.5189,22.6079,22.4922,22.599,491575.0
2020-09-11 11:05:00,25.37,25.39,25.34,25.38,332374.0,22.5901,22.6079,22.5634,22.599,332374.0
2020-09-11 11:10:00,25.38,25.39,25.35,25.36,313996.0,22.599,22.6079,22.5723,22.5812,313996.0
2020-09-11 11:15:00,25.36,25.39,25.33,25.38,602275.0,22.5812,22.6079,22.5545,22.599,602275.0
2020-09-11 11:20:00,25.38,25.39,25.32,25.39,604407.0,22.599,22.6079,22.5456,22.6079,604407.0
2020-09-11 11:25:00,25.39,25.43,25.36,25.39,710673.0,22.6079,22.6435,22.5812,22.6079,710673.0
2020-09-11 11:30:00,25.39,25.41,25.34,25.37,343804.0,22.6079,22.6257,22.5634,22.5901,343804.0
2020-09-11 11:35:00,25.36,25.41,25.35,25.37,282240.0,22.5812,22.6257,22.5723,22.5901,282240.0
2020-09-11 11:40:00,25.37,25.4,25.35,25.39,292143.0,22.5901,22.6168,22.5723,22.6079,292143.0
2020-09-11 11:45:00,25.39,25.4,25.37,25.38,199028.0,22.6079,22.6168,22.5901,22.599,199028.0
2020-09-11 11:50:00,25.38,25.41,25.36,25.39,344179.0,22.599,22.6257,22.5812,22.6079,344179.0
2020-09-11 11:55:00,25.39,25.45,25.39,25.43,367298.0,22.6079,22.6613,22.6079,22.6435,367298.0
2020-09-11 12:00:00,25.43,25.5,25.41,25.48,554838.0,22.6435,22.7059,22.6257,22.6881,554838.0
2020-09-11 12:05:00,25.49,25.56,25.48,25.55,730496.0,22.697,22.7593,22.6881,22.7504,730496.0
2020-09-11 12:10:00,25.55,25.58,25.54,25.54,409930.0,22.7504,22.7771,22.7415,22.7415,409930.0
2020-09-11 12:15:00,25.55,25.56,25.49,25.52,436544.0,22.7504,22.7593,22.697,22.7237,436544.0
2020-09-11 12:20:00,25.53,25.55,25.5,25.53,281332.0,22.7326,22.7504,22.7059,22.7326,281332.0
2020-09-11 12:25:00,25.53,25.55,25.51,25.53,391575.0,22.7326,22.7504,22.7148,22.7326,391575.0
2020-09-11 12:30:00,25.53,25.54,25.44,25.46,612639.0,22.7326,22.7415,22.6524,22.6703,612639.0
2020-09-11 12:35:00,25.45,25.47,25.41,25.43,347120.0,22.6613,22.6792,22.6257,22.6435,347120.0
2020-09-11 12:40:00,25.42,25.43,25.38,25.39,419594.0,22.6346,22.6435,22.599,22.6079,419594.0
2020-09-11 12:45:00,25.39,25.45,25.38,25.43,461757.0,22.6079,22.6613,22.599,22.6435,461757.0
2020-09-11 12:50:00,25.43,25.47,25.43,25.46,386453.0,22.6435,22.6792,22.6435,22.6703,386453.0
2020-09-11 12:55:00,25.46,25.47,25.38,25.39,457123.0,22.6703,22.6792,22.599,22.6079,457123.0
2020-09-11 13:00:00,25.39,25.42,25.38,25.39,279788.0,22.6079,22.6346,22.599,22.6079,279788.0
2020-09-11 13:05:00,25.39,25.4,25.32,25.36,637867.0,22.6079,22.6168,22.5456,22.5812,637867.0
2020-09-11 13:10:00,25.36,25.36,25.32,25.34,294569.0,22.5812,22.5812,22.5456,22.5634,294569.0
2020-09-11 13:15:00,25.34,25.38,25.3,25.34,448268.0,22.5634,22.599,22.5278,22.5634,448268.0
2020-09-11 13:20:00,25.34,25.35,25.3,25.31,231227.0,22.5634,22.5723,22.5278,22.5367,231227.0
2020-09-11 13:25:00,25.3,25.32,25.27,25.3,562573.0,22.5278,22.5456,22.5011,22.5278,562573.0
2020-09-11 13:30:00,25.3,25.31,25.25,25.3,315863.0,22.5278,22.5367,22.4833,22.5278,315863.0
2020-09-11 13:35:00,25.3,25.33,25.29,25.3,410849.0,22.5278,22.5545,22.5189,22.5278,410849.0
2020-09-11 13:40:00,25.3,25.33,25.27,25.31,282005.0,22.5278,22.5545,22.5011,22.5367,282005.0
2020-09-11 13:45:00,25.32,25.33,25.3,25.31,259066.0,22.5456,22.5545,22.5278,22.5367,259066.0
2020-09-11 13:50:00,25.32,25.33,25.29,25.3,596370.0,22.5456,22.5545,22.5189,22.5278,596370.0
2020-09-11 13:55:00,25.3,25.31,25.26,25.27,540919.0,22.5278,22.5367,22.4922,22.5011,540919.0
2020-09-11 14:00:00,25.27,25.28,25.22,25.27,450894.0,22.5011,22.51,22.4565,22.5011,450894.0
2020-09-11 14:05:00,25.27,25.32,25.26,25.3,287979.0,22.5011,22.5456,22.4922,22.5278,287979.0
2020-09-11 14:10:00,25.3,25.34,25.29,25.34,466737.0,22.5278,22.5634,22.5189,22.5634,466737.0
2020-09-11 14:15:00,25.34,25.36,25.31,25.33,281959.0,22.5634,22.5812,22.5367,22.5545,281959.0
2020-09-11 14:20:00,25.33,25.36,25.3,25.33,344419.0,22.5545,22.5812,22.5278,22.5545,344419.0
2020-09-11 14:25:00,25.33,25.36,25.31,25.31,211093.0,22.5545,22.5812,22.5367,22.5367,211093.0
2020-09-11 14:30:00,25.32,25.37,25.31,25.36,284884.0,22.5456,22.5901,22.5367,22.5812,284884.0
2020-09-11 14:35:00,25.36,25.41,25.35,25.39,443144.0,22.5812,22.6257,22.5723,22.6079,443144.0
2020-09-11 14:40:00,25.39,25.4,25.35,25.39,384923.0,22.6079,22.6168,22.5723,22.6079,384923.0
2020-09-11 14:45:00,25.39,25.4,25.36,25.37,285319.0,22.6079,22.6168,22.5812,22.5901,285319.0
2020-09-11 14:50:00,25.37,25.41,25.36,25.41,370497.0,22.5901,22.6257,22.5812,22.6257,370497.0
2020-09-11 14:55:00,25.4,25.43,25.38,25.39,375981.0,22.6168,22.6435,22.599,22.6079,375981.0
2020-09-11 15:00:00,25.39,25.41,25.35,25.38,399036.0,22.6079,22.6257,22.5723,22.599,399036.0
2020-09-11 15:05:00,25.38,25.39,25.35,25.35,202400.0,22.599,22.6079,22.5723,22.5723,202400.0
2020-09-11 15:10:00,25.36,25.38,25.32,25.38,284691.0,22.5812,22.599,22.5456,22.599,284691.0
2020-09-11 15:15:00,25.37,25.44,25.37,25.43,495928.0,22.5901,22.6524,22.5901,22.6435,495928.0
2020-09-11 15:20:00,25.43,25.49,25.42,25.46,632223.0,22.6435,22.697,22.6346,22.6703,632223.0
2020-09-11 15:25:00,25.46,25.49,25.46,25.48,392918.0,22.6703,22.697,22.6703,22.6881,392918.0
2020-09-11 15:30:00,25.48,25.52,25.47,25.5,559335.0,22.6881,22.7237,22.6792,22.7059,559335.0
2020-09-11 15:35:00,25.5,25.52,25.48,25.49,615754.0,22.7059,22.7237,22.6881,22.697,615754.0
2020-09-11 15:40:00,25.48,25.52,25.47,25.5,840874.0,22.6881,22.7237,22.6792,22.7059,840874.0
2020-09-11 15:45:00,25.51,25.54,25.48,25.52,1081401.0,22.7148,22.7415,22.6881,22.7237,1081401.0
2020-09-11 15:50:00,25.52,25.58,25.5,25.51,1555762.0,22.7237,22.7771,22.7059,22.7148,1555762.0
2020-09-11 15:55:00,25.51,25.52,25.48,25.5,2436230.0,22.7148,22.7237,22.6881,22.7059,2436230.0
2020-09-14 09:30:00,25.67,25.69,25.55,25.6,1285009.0,22.8572,22.875,22.7504,22.7949,1285009.0
2020-09-14 09:35:00,25.61,25.69,25.54,25.67,557015.0,22.8038,22.875,22.7415,22.8572,557015.0
2020-09-14 09:40:00,25.67,25.77,25.66,25.73,799024.0,22.8572,22.9463,22.8483,22.9107,799024.0
2020-09-14 09:45:00,25.73,25.74,25.68,25.71,413628.0,22.9107,22.9196,22.8661,22.8929,413628.0
2020-09-14 09:50:00,25.71,25.79,25.7,25.78,607084.0,22.8929,22.9641,22.884,22.9552,607084.0
2020-09-14 09:55:00,25.78,25.81,25.76,25.8,679957.0,22.9552,22.9819,22.9374,22.973,679957.0
2020-09-14 10:00:00,25.81,25.85,25.77,25.81,723042.0,22.9819,23.0175,22.9463,22.9819,723042.0
2020-09-14 10:05:00,25.81,25.92,25.8,25.88,964674.0,22.9819,23.0798,22.973,23.0442,964674.0
2020-09-14 10:10:00,25.88,25.92,25.83,25.85,464152.0,23.0442,23.0798,22.9997,23.0175,464152.0
2020-09-14 10:15:00,25.84,25.91,25.83,25.89,609069.0,23.0086,23.0709,22.9997,23.0531,609069.0
2020-09-14 10:20:00,25.89,25.92,25.86,25.9,704649.0,23.0531,23.0798,23.0264,23.062,704649.0
2020-09-14 10:25:00,25.9,25.91,25.85,25.89,514077.0,23.062,23.0709,23.0175,23.0531,514077.0
2020-09-14 10:30:00,25.89,25.91,25.85,25.88,366927.0,23.0531,23.0709,23.0175,23.0442,366927.0
2020-09-14 10:35:00,25.88,25.89,25.8,25.8,669614.0,23.0442,23.0531,22.973,22.973,669614.0
2020-09-14 10:40:00,25.8,25.91,25.8,25.89,462079.0,22.973,23.0709,22.973,23.0531,462079.0
2020-09-14 10:45:00,25.89,25.94,25.88,25.94,821031.0,23.0531,23.0977,23.0442,23.0977,821031.0
2020-09-14 10:50:00,25.94,25.98,25.92,25.93,728758.0,23.0977,23.1333,23.0798,23.0888,728758.0
2020-09-14 10:55:00,25.93,25.94,25.88,25.88,322744.0,23.0888,23.0977,23.0442,23.0442,322744.0
2020-09-14 11:00:00,25.88,25.95,25.88,25.92,563320.0,23.0442,23.1066,23.0442,23.0798,563320.0
2020-09-14 11:05:00,25.92,25.98,25.91,25.96,502577.0,23.0798,23.1333,23.0709,23.1155,502577.0
2020-09-14 11:10:00,25.96,25.97,25.93,25.95,263569.0,23.1155,23.1244,23.0888,23.1066,263569.0
2020-09-14 11:15:00,25.95,25.97,25.89,25.91,333402.0,23.1066,23.1244,23.0531,23.0709,333402.0
2020-09-14 11:20:00,25.91,25.95,25.88,25.95,716275.0,23.0709,23.1066,23.0442,23.1066,716275.0
2020-09-14 11:25:00,25.94,25.94,25.9,25.91,312271.0,23.0977,23.0977,23.062,23.0709,312271.0
2020-09-14 11:30:00,25.9,25.93,25.88,25.89,373796.0,23.062,23.0888,23.0442,23.0531,373796.0
2020-09-14 11:35:00,25.89,25.92,25.87,25.91,377838.0,23.0531,23.0798,23.0353,23.0709,377838.0
2020-09-14 11:40:00,25.91,25.93,25.88,25.89,385811.0,23.0709,23.0888,23.0442,23.0531,385811.0
2020-09-14 11:45:00,25.89,25.9,25.85,25.87,233920.0,23.0531,23.062,23.0175,23.0353,233920.0
2020-09-14 11:50:00,25.87,25.88,25.81,25.84,365980.0,23.0353,23.0442,22.9819,23.0086,365980.0
2020-09-14 11:55:00,25.84,25.85,25.79,25.8,262081.0,23.0086,23.0175,22.9641,22.973,262081.0
2020-09-14 12:00:00,25.8,25.84,25.8,25.81,265551.0,22.973,23.0086,22.973,22.9819,265551.0
2020-09-14 12:05:00,25.8,25.84,25.79,25.83,210634.0,22.973,23.0086,22.9641,22.9997,210634.0
2020-09-14 12:10:00,25.83,25.85,25.8,25.84,307480.0,22.9997,23.0175,22.973,23.0086,307480.0
2020-09-14 12:15:00,25.84,25.87,25.82,25.87,282124.0,23.0086,23.0353,22.9908,23.0353,282124.0
2020-09-14 12:20:00,25.87,25.89,25.84,25.87,378221.0,23.0353,23.0531,23.0086,23.0353,378221.0
2020-09-14 12:25:00,25.87,25.91,25.86,25.91,242450.0,23.0353,23.0709,23.0264,23.0709,242450.0
2020-09-14 12:30:00,25.91,25.94,25.89,25.93,270703.0,23.0709,23.0977,23.0531,23.0888,270703.0
2020-09-14 12:35:00,25.94,25.97,25.93,25.97,489394.0,23.0977,23.1244,23.0888,23.1244,489394.0
2020-09-14 12:40:00,25.96,25.98,25.94,25.95,347582.0,23.1155,23.1333,23.0977,23.1066,347582.0
2020-09-14 12:45:00,25.94,25.97,25.91,25.93,417439.0,23.0977,23.1244,23.0709,23.0888,417439.0
2020-09-14 12:50:00,25.92,25.97,25.92,25.96,318465.0,23.0798,23.1244,23.0798,23.1155,318465.0
2020-09-14 12:55:00,25.97,25.98,25.95,25.97,242209.0,23.1244,23.1333,23.1066,23.1244,242209.0
2020-09-14 13:00:00,25.98,25.99,25.96,25.98,334645.0,23.1333,23.1422,23.1155,23.1333,334645.0
2020-09-14 13:05:00,25.98,25.98,25.93,25.93,267283.0,23.1333,23.1333,23.0888,23.0888,267283.0
2020-09-14 13:10:00,25.93,25.95,25.89,25.95,436083.0,23.0888,23.1066,23.0531,23.1066,436083.0
2020-09-14 13:15:00,25.95,25.96,25.92,25.93,266031.0,23.1066,23.1155,23.0798,23.0888,266031.0
2020-09-14 13:20:00,25.94,25.96,25.93,25.95,222419.0,23.0977,23.1155,23.0888,23.1066,222419.0
2020-09-14 13:25:00,25.94,25.95,25.91,25.92,315213.0,23.0977,23.1066,23.0709,23.0798,315213.0
2020-09-14 13:30:00,25.92,25.93,25.87,25.88,421984.0,23.0798,23.0888,23.0353,23.0442,421984.0
2020-09-14 13:35:00,25.87,25.88,25.75,25.76,689780.0,23.0353,23.0442,22.9285,22.9374,689780.0
2020-09-14 13:40:00,25.76,25.76,25.66,25.7,794208.0,22.9374,22.9374,22.8483,22.884,794208.0
2020-09-14 13:45:00,25.7,25.76,25.69,25.74,503986.0,22.884,22.9374,22.875,22.9196,503986.0
2020-09-14 13:50:00,25.74,25.81,25.73,25.81,320729.0,22.9196,22.9819,22.9107,22.9819,320729.0
2020-09-14 13:55:00,25.8,25.81,25.76,25.77,242003.0,22.973,22.9819,22.9374,22.9463,242003.0
2020-09-14 14:00:00,25.77,25.79,25.76,25.77,302689.0,22.9463,22.9641,22.9374,22.9463,302689.0
2020-09-14 14:05:00,25.77,25.8,25.76,25.78,206167.0,22.9463,22.973,22.9374,22.9552,206167.0
2020-09-14 14:10:00,25.79,25.8,25.77,25.78,206695.0,22.9641,22.973,22.9463,22.9552,206695.0
2020-09-14 14:15:00,25.78,25.81,25.77,25.79,207696.0,22.9552,22.9819,22.9463,22.9641,207696.0
2020-09-14 14:20:00,25.79,25.79,25.75,25.77,325933.0,22.9641,22.9641,22.9285,22.9463,325933.0
2020-09-14 14:25:00,25.78,25.79,25.74,25.75,365446.0,22.9552,22.9641,22.9196,22.9285,365446.0
2020-09-14 14:30:00,25.75,25.76,25.66,25.69,838276.0,22.9285,22.9374,22.8483,22.875,838276.0
2020-09-14 14:35:00,25.69,25.72,25.65,25.67,642776.0,22.875,22.9018,22.8394,22.8572,642776.0
2020-09-14 14:40:00,25.67,25.75,25.66,25.75,536141.0,22.8572,22.9285,22.8483,22.9285,536141.0
2020-09-14 14:45:00,25.75,25.79,25.74,25.79,403805.0,22.9285,22.9641,22.9196,22.9641,403805.0
2020-09-14 14:50:00,25.79,25.8,25.69,25.7,749136.0,22.9641,22.973,22.875,22.884,749136.0
2020-09-14 14:55:00,25.7,25.74,25.64,25.72,703516.0,22.884,22.9196,22.8305,22.9018,703516.0
2020-09-14 15:00:00,25.71,25.73,25.66,25.69,396500.0,22.8929,22.9107,22.8483,22.875,396500.0
2020-09-14 15:05:00,25.69,25.74,25.66,25.74,915848.0,22.875,22.9196,22.8483,22.9196,915848.0
2020-09-14 15:10:00,25.73,25.74,25.66,25.7,603508.0,22.9107,22.9196,22.8483,22.884,603508.0
2020-09-14 15:15:00,25.7,25.72,25.66,25.69,576109.0,22.884,22.9018,22.8483,22.875,576109.0
2020-09-14 15:20:00,25.69,25.69,25.64,25.67,770056.0,22.875,22.875,22.8305,22.8572,770056.0
2020-09-14 15:25:00,25.68,25.75,25.67,25.73,473281.0,22.8661,22.9285,22.8572,22.9107,473281.0
2020-09-14 15:30:00,25.73,25.74,25.69,25.74,621414.0,22.9107,22.9196,22.875,22.9196,621414.0
2020-09-14 15:35:00,25.73,25.78,25.7,25.76,752358.0,22.9107,22.9552,22.884,22.9374,752358.0
2020-09-14 15:40:00,25.76,25.82,25.76,25.82,676516.0,22.9374,22.9908,22.9374,22.9908,676516.0
2020-09-14 15:45:00,25.82,25.87,25.8,25.87,841610.0,22.9908,23.0353,22.973,23.0353,841610.0
2020-09-14 15:50:00,25.87,25.89,25.82,25.83,1491687.0,23.0353,23.0531,22.9908,22.9997,1491687.0
2020-09-14 15:55:00,25.83,25.83,25.73,25.74,2011415.0,22.9997,22.9997,22.9107,22.9196,2011415.0
2020-09-15 09:30:00,25.78,25.83,25.56,25.59,2232440.0,22.9552,22.9997,22.7593,22.786,2232440.0
2020-09-15 09:35:00,25.58,25.66,25.45,25.48,1641317.0,22.7771,22.8483,22.6613,22.6881,1641317.0
2020-09-15 09:40:00,25.48,25.56,25.44,25.45,1588204.0,22.6881,22.7593,22.6524,22.6613,1588204.0
2020-09-15 09:45:00,25.45,25.45,25.24,25.29,1996422.0,22.6613,22.6613,22.4744,22.5189,1996422.0
2020-09-15 09:50:00,25.29,25.39,25.25,25.28,1437028.0,22.5189,22.6079,22.4833,22.51,1437028.0
2020-09-15 09:55:00,25.28,25.3,25.22,25.26,1293897.0,22.51,22.5278,22.4565,22.4922,1293897.0
2020-09-15 10:00:00,25.25,25.36,25.24,25.35,1418364.0,22.4833,22.5812,22.4744,22.5723,1418364.0
2020-09-15 10:05:00,25.34,25.37,25.26,25.3,1073814.0,22.5634,22.5901,22.4922,22.5278,1073814.0
2020-09-15 10:10:00,25.29,25.34,25.24,25.32,821195.0,22.5189,22.5634,22.4744,22.5456,821195.0
2020-09-15 10:15:00,25.33,25.42,25.32,25.39,1004016.0,22.5545,22.6346,22.5456,22.6079,1004016.0
2020-09-15 10:20:00,25.39,25.44,25.35,25.36,614302.0,22.6079,22.6524,22.5723,22.5812,614302.0
2020-09-15 10:25:00,25.36,25.38,25.32,25.35,665971.0,22.5812,22.599,22.5456,22.5723,665971.0
2020-09-15 10:30:00,25.35,25.43,25.33,25.38,500191.0,22.5723,22.6435,22.5545,22.599,500191.0
2020-09-15 10:35:00,25.37,25.44,25.37,25.42,554769.0,22.5901,22.6524,22.5901,22.6346,554769.0
2020-09-15 10:40:00,25.41,25.49,25.36,25.38,1695020.0,22.6257,22.697,22.5812,22.599,1695020.0
2020-09-15 10:45:00,25.38,25.42,25.32,25.39,1237832.0,22.599,22.6346,22.5456,22.6079,1237832.0
2020-09-15 10:50:00,25.39,25.42,25.3,25.3,938710.0,22.6079,22.6346,22.5278,22.5278,938710.0
2020-09-15 10:55:00,25.3,25.37,25.3,25.33,509093.0,22.5278,22.5901,22.5278,22.5545,509093.0
2020-09-15 11:00:00,25.34,25.38,25.31,25.32,535645.0,22.5634,22.599,22.5367,22.5456,535645.0
2020-09-15 11:05:00,25.32,25.35,25.29,25.32,538894.0,22.5456,22.5723,22.5189,22.5456,538894.0
2020-09-15 11:10:00,25.31,25.32,25.29,25.31,929614.0,22.5367,22.5456,22.5189,22.5367,929614.0
2020-09-15 11:15:00,25.3,25.31,25.28,25.3,715946.0,22.5278,22.5367,22.51,22.5278,715946.0
2020-09-15 11:20:00,25.29,25.34,25.27,25.33,737754.0,22.5189,22.5634,22.5011,22.5545,737754.0
2020-09-15 11:25:00,25.32,25.34,25.26,25.26,756474.0,22.5456,22.5634,22.4922,22.4922,756474.0
2020-09-15 11:30:00,25.26,25.27,25.2,25.21,1434863.0,22.4922,22.5011,22.4387,22.4476,1434863.0
2020-09-15 11:35:00,25.21,25.27,25.21,25.27,1503580.0,22.4476,22.5011,22.4476,22.5011,1503580.0
2020-09-15 11:40:00,25.27,25.27,25.21,25.22,788550.0,22.5011,22.5011,22.4476,22.4565,788550.0
2020-09-15 11:45:00,25.23,25.23,25.19,25.21,871904.0,22.4655,22.4655,22.4298,22.4476,871904.0
2020-09-15 11:50:00,25.21,25.3,25.21,25.3,1086254.0,22.4476,22.5278,22.4476,22.5278,1086254.0
2020-09-15 11:55:00,25.3,25.33,25.27,25.33,546962.0,22.5278,22.5545,22.5011,22.5545,546962.0
2020-09-15 12:00:00,25.33,25.37,25.3,25.37,647720.0,22.5545,22.5901,22.5278,22.5901,647720.0
2020-09-15 12:05:00,25.36,25.42,25.35,25.39,1259334.0,22.5812,22.6346,22.5723,22.6079,1259334.0
2020-09-15 12:10:00,25.39,25.42,25.37,25.41,525371.0,22.6079,22.6346,22.5901,22.6257,525371.0
2020-09-15 12:15:00,25.41,25.42,25.34,25.36,641235.0,22.6257,22.6346,22.5634,22.5812,641235.0
2020-09-15 12:20:00,25.36,25.39,25.34,25.38,470914.0,22.5812,22.6079,22.5634,22.599,470914.0
2020-09-15 12:25:00,25.37,25.41,25.37,25.39,331562.0,22.5901,22.6257,22.5901,22.6079,331562.0
2020-09-15 12:30:00,25.39,25.44,25.39,25.44,273548.0,22.6079,22.6524,22.6079,22.6524,273548.0
2020-09-15 12:35:00,25.44,25.45,25.39,25.42,645024.0,22.6524,22.6613,22.6079,22.6346,645024.0
2020-09-15 12:40:00,25.42,25.43,25.4,25.41,294736.0,22.6346,22.6435,22.6168,22.6257,294736.0
2020-09-15 12:45:00,25.41,25.47,25.39,25.45,515360.0,22.6257,22.6792,22.6079,22.6613,515360.0
2020-09-15 12:50:00,25.45,25.46,25.43,25.46,329532.0,22.6613,22.6703,22.6435,22.6703,329532.0
2020-09-15 12:55:00,25.45,25.46,25.43,25.46,269398.0,22.6613,22.6703,22.6435,22.6703,269398.0
2020-09-15 13:00:00,25.46,25.49,25.44,25.48,493819.0,22.6703,22.697,22.6524,22.6881,493819.0
2020-09-15 13:05:00,25.48,25.48,25.45,25.48,232125.0,22.6881,22.6881,22.6613,22.6881,232125.0
2020-09-15 13:10:00,25.48,25.49,25.47,25.49,217558.0,22.6881,22.697,22.6792,22.697,217558.0
2020-09-15 13:15:00,25.49,25.5,25.45,25.47,492983.0,22.697,22.7059,22.6613,22.6792,492983.0
2020-09-15 13:20:00,25.48,25.48,25.44,25.44,387628.0,22.6881,22.6881,22.6524,22.6524,387628.0
2020-09-15 13:25:00,25.45,25.45,25.38,25.39,426826.0,22.6613,22.6613,22.599,22.6079,426826.0
2020-09-15 13:30:00,25.39,25.41,25.35,25.39,328467.0,22.6079,22.6257,22.5723,22.6079,328467.0
2020-09-15 13:35:00,25.39,25.42,25.39,25.39,298374.0,22.6079,22.6346,22.6079,22.6079,298374.0
2020-09-15 13:40:00,25.39,25.42,25.39,25.42,276997.0,22.6079,22.6346,22.6079,22.6346,276997.0
2020-09-15 13:45:00,25.42,25.43,25.4,25.41,250999.0,22.6346,22.6435,22.6168,22.6257,250999.0
2020-09-15 13:50:00,25.41,25.41,25.37,25.39,331859.0,22.6257,22.6257,22.5901,22.6079,331859.0
2020-09-15 13:55:00,25.39,25.4,25.35,25.37,388883.0,22.6079,22.6168,22.5723,22.5901,388883.0
2020-09-15 14:00:00,25.37,25.38,25.34,25.34,471552.0,22.5901,22.599,22.5634,22.5634,471552.0
2020-09-15 14:05:00,25.34,25.38,25.34,25.37,240566.0,22.5634,22.599,22.5634,22.5901,240566.0
2020-09-15 14:10:00,25.37,25.38,25.34,25.35,215199.0,22.5901,22.599,22.5634,22.5723,215199.0
2020-09-15 14:15:00,25.35,25.38,25.35,25.37,191068.0,22.5723,22.599,22.5723,22.5901,191068.0
2020-09-15 14:20:00,25.37,25.38,25.34,25.34,364910.0,22.5901,22.599,22.5634,22.5634,364910.0
2020-09-15 14:25:00,25.34,25.36,25.33,25.35,227557.0,22.5634,22.5812,22.5545,22.5723,227557.0
2020-09-15 14:30:00,25.35,25.36,25.31,25.33,393823.0,22.5723,22.5812,22.5367,22.5545,393823.0
2020-09-15 14:35:00,25.33,25.35,25.31,25.31,215515.0,22.5545,22.5723,22.5367,22.5367,215515.0
2020-09-15 14:40:00,25.31,25.33,25.31,25.33,172698.0,22.5367,22.5545,22.5367,22.5545,172698.0
2020-09-15 14:45:00,25.33,25.33,25.3,25.3,240161.0,22.5545,22.5545,22.5278,22.5278,240161.0
2020-09-15 14:50:00,25.3,25.32,25.29,25.29,536133.0,22.5278,22.5456,22.5189,22.5189,536133.0
2020-09-15 14:55:00,25.3,25.32,25.29,25.3,303613.0,22.5278,22.5456,22.5189,22.5278,303613.0
2020-09-15 15:00:00,25.3,25.3,25.26,25.28,491889.0,22.5278,22.5278,22.4922,22.51,491889.0
2020-09-15 15:05:00,25.28,25.28,25.25,25.27,462368.0,22.51,22.51,22.4833,22.5011,462368.0
2020-09-15 15:10:00,25.27,25.28,25.25,25.27,467353.0,22.5011,22.51,22.4833,22.5011,467353.0
2020-09-15 15:15:00,25.27,25.33,25.26,25.3,905221.0,22.5011,22.5545,22.4922,22.5278,905221.0
2020-09-15 15:20:00,25.3,25.33,25.28,25.29,436181.0,22.5278,22.5545,22.51,22.5189,436181.0
2020-09-15 15:25:00,25.28,25.31,25.27,25.3,684792.0,22.51,22.5367,22.5011,22.5278,684792.0
2020-09-15 15:30:00,25.3,25.31,25.26,25.29,795071.0,22.5278,22.5367,22.4922,22.5189,795071.0
2020-09-15 15:35:00,25.29,25.3,25.24,25.27,1087656.0,22.5189,22.5278,22.4744,22.5011,1087656.0
2020-09-15 15:40:00,25.26,25.32,25.25,25.3,1040971.0,22.4922,22.5456,22.4833,22.5278,1040971.0
2020-09-15 15:45:00,25.3,25.31,25.26,25.28,896948.0,22.5278,22.5367,22.4922,22.51,896948.0
2020-09-15 15:50:00,25.28,25.29,25.25,25.27,1195064.0,22.51,22.5189,22.4833,22.5011,1195064.0
2020-09-15 15:55:00,25.27,25.29,25.22,25.28,3068999.0,22.5011,22.5189,22.4565,22.51,3068999.0
2020-09-16 09:30:00,25.28,25.34,25.05,25.14,2306320.0,22.51,22.5634,22.3052,22.3853,2306320.0
2020-09-16 09:35:00,25.14,25.28,25.07,25.26,1443229.0,22.3853,22.51,22.323,22.4922,1443229.0
2020-09-16 09:40:00,25.26,25.27,25.11,25.15,725375.0,22.4922,22.5011,22.3586,22.3942,725375.0
2020-09-16 09:45:00,25.16,25.26,25.14,25.19,692531.0,22.4031,22.4922,22.3853,22.4298,692531.0
2020-09-16 09:50:00,25.18,25.24,25.17,25.24,849960.0,22.4209,22.4744,22.412,22.4744,849960.0
2020-09-16 09:55:00,25.23,25.27,25.21,25.25,740419.0,22.4655,22.5011,22.4476,22.4833,740419.0
2020-09-16 10:00:00,25.25,25.41,25.24,25.36,916734.0,22.4833,22.6257,22.4744,22.5812,916734.0
2020-09-16 10:05:00,25.36,25.4,25.32,25.35,1152181.0,22.5812,22.6168,22.5456,22.5723,1152181.0
2020-09-16 10:10:00,25.36,25.44,25.31,25.39,1765046.0,22.5812,22.6524,22.5367,22.6079,1765046.0
2020-09-16 10:15:00,25.4,25.51,25.39,25.46,1590074.0,22.6168,22.7148,22.6079,22.6703,1590074.0
2020-09-16 10:20:00,25.46,25.5,25.43,25.46,1980169.0,22.6703,22.7059,22.6435,22.6703,1980169.0
2020-09-16 10:25:00,25.46,25.49,25.33,25.36,1227108.0,22.6703,22.697,22.5545,22.5812,1227108.0
2020-09-16 10:30:00,25.36,25.44,25.33,25.41,934606.0,22.5812,22.6524,22.5545,22.6257,934606.0
2020-09-16 10:35:00,25.41,25.45,25.38,25.44,602142.0,22.6257,22.6613,22.599,22.6524,602142.0
2020-09-16 10:40:00,25.44,25.47,25.42,25.46,483348.0,22.6524,22.6792,22.6346,22.6703,483348.0
2020-09-16 10:45:00,25.46,25.52,25.45,25.49,1077349.0,22.6703,22.7237,22.6613,22.697,1077349.0
2020-09-16 10:50:00,25.49,25.53,25.46,25.52,870001.0,22.697,22.7326,22.6703,22.7237,870001.0
2020-09-16 10:55:00,25.51,25.57,25.51,25.57,1109977.0,22.7148,22.7682,22.7148,22.7682,1109977.0
2020-09-16 11:00:00,25.57,25.65,25.56,25.65,933445.0,22.7682,22.8394,22.7593,22.8394,933445.0
2020-09-16 11:05:00,25.64,25.68,25.6,25.67,830203.0,22.8305,22.8661,22.7949,22.8572,830203.0
2020-09-16 11:10:00,25.67,25.7,25.62,25.62,594033.0,22.8572,22.884,22.8127,22.8127,594033.0
2020-09-16 11:15:00,25.62,25.71,25.62,25.68,704320.0,22.8127,22.8929,22.8127,22.8661,704320.0
2020-09-16 11:20:00,25.67,25.68,25.63,25.64,539874.0,22.8572,22.8661,22.8216,22.8305,539874.0
2020-09-16 11:25:00,25.63,25.68,25.63,25.66,450866.0,22.8216,22.8661,22.8216,22.8483,450866.0
2020-09-16 11:30:00,25.66,25.67,25.6,25.62,384910.0,22.8483,22.8572,22.7949,22.8127,384910.0
2020-09-16 11:35:00,25.62,25.63,25.57,25.62,486500.0,22.8127,22.8216,22.7682,22.8127,486500.0
2020-09-16 11:40:00,25.62,25.67,25.61,25.64,464842.0,22.8127,22.8572,22.8038,22.8305,464842.0
2020-09-16 11:45:00,25.64,25.65,25.6,25.62,346322.0,22.8305,22.8394,22.7949,22.8127,346322.0
2020-09-16 11:50:00,25.63,25.63,25.6,25.62,290330.0,22.8216,22.8216,22.7949,22.8127,290330.0
2020-09-16 11:55:00,25.62,25.63,25.59,25.6,434547.0,22.8127,22.8216,22.786,22.7949,434547.0
2020-09-16 12:00:00,25.59,25.62,25.58,25.58,407369.0,22.786,22.8127,22.7771,22.7771,407369.0
2020-09-16 12:05:00,25.59,25.59,25.55,25.55,452116.0,22.786,22.786,22.7504,22.7504,452116.0
2020-09-16 12:10:00,25.55,25.61,25.55,25.61,302628.0,22.7504,22.8038,22.7504,22.8038,302628.0
2020-09-16 12:15:00,25.6,25.61,25.54,25.55,256583.0,22.7949,22.8038,22.7415,22.7504,256583.0
2020-09-16 12:20:00,25.55,25.61,25.55,25.61,236231.0,22.7504,22.8038,22.7504,22.8038,236231.0
2020-09-16 12:25:00,25.61,25.61,25.58,25.59,241876.0,22.8038,22.8038,22.7771,22.786,241876.0
2020-09-16 12:30:00,25.59,25.59,25.56,25.58,280807.0,22.786,22.786,22.7593,22.7771,280807.0
2020-09-16 12:35:00,25.58,25.58,25.54,25.56,370658.0,22.7771,22.7771,22.7415,22.7593,370658.0
2020-09-16 12:40:00,25.56,25.6,25.55,25.6,200576.0,22.7593,22.7949,22.7504,22.7949,200576.0
2020-09-16 12:45:00,25.59,25.61,25.57,25.6,215717.0,22.786,22.8038,22.7682,22.7949,215717.0
2020-09-16 12:50:00,25.6,25.63,25.59,25.59,363770.0,22.7949,22.8216,22.786,22.786,363770.0
2020-09-16 12:55:00,25.6,25.62,25.55,25.59,582770.0,22.7949,22.8127,22.7504,22.786,582770.0
2020-09-16 13:00:00,25.59,25.59,25.53,25.55,281119.0,22.786,22.786,22.7326,22.7504,281119.0
2020-09-16 13:05:00,25.55,25.57,25.54,25.55,257900.0,22.7504,22.7682,22.7415,22.7504,257900.0
2020-09-16 13:10:00,25.56,25.57,25.55,25.56,273520.0,22.7593,22.7682,22.7504,22.7593,273520.0
2020-09-16 13:15:00,25.56,25.62,25.56,25.62,275015.0,22.7593,22.8127,22.7593,22.8127,275015.0
2020-09-16 13:20:00,25.61,25.64,25.61,25.64,200586.0,22.8038,22.8305,22.8038,22.8305,200586.0
2020-09-16 13:25:00,25.64,25.65,25.62,25.64,422229.0,22.8305,22.8394,22.8127,22.8305,422229.0
2020-09-16 13:30:00,25.64,25.65,25.62,25.64,393241.0,22.8305,22.8394,22.8127,22.8305,393241.0
2020-09-16 13:35:00,25.64,25.69,25.63,25.69,444096.0,22.8305,22.875,22.8216,22.875,444096.0
2020-09-16 13:40:00,25.69,25.7,25.66,25.67,498315.0,22.875,22.884,22.8483,22.8572,498315.0
2020-09-16 13:45:00,25.68,25.73,25.67,25.69,524096.0,22.8661,22.9107,22.8572,22.875,524096.0
2020-09-16 13:50:00,25.7,25.72,25.69,25.71,225872.0,22.884,22.9018,22.875,22.8929,225872.0
2020-09-16 13:55:00,25.71,25.73,25.63,25.66,679496.0,22.8929,22.9107,22.8216,22.8483,679496.0
2020-09-16 14:00:00,25.66,25.77,25.65,25.69,985303.0,22.8483,22.9463,22.8394,22.875,985303.0
2020-09-16 14:05:00,25.7,25.73,25.67,25.73,425939.0,22.884,22.9107,22.8572,22.9107,425939.0
2020-09-16 14:10:00,25.73,25.75,25.69,25.71,556852.0,22.9107,22.9285,22.875,22.8929,556852.0
2020-09-16 14:15:00,25.71,25.79,25.71,25.75,742594.0,22.8929,22.9641,22.8929,22.9285,742594.0
2020-09-16 14:20:00,25.76,25.77,25.74,25.76,288233.0,22.9374,22.9463,22.9196,22.9374,288233.0
2020-09-16 14:25:00,25.75,25.76,25.72,25.74,294850.0,22.9285,22.9374,22.9018,22.9196,294850.0
2020-09-16 14:30:00,25.74,25.82,25.73,25.82,1096696.0,22.9196,22.9908,22.9107,22.9908,1096696.0
2020-09-16 14:35:00,25.82,25.9,25.79,25.88,954373.0,22.9908,23.062,22.9641,23.0442,954373.0
2020-09-16 14:40:00,25.88,25.91,25.83,25.84,663819.0,23.0442,23.0709,22.9997,23.0086,663819.0
2020-09-16 14:45:00,25.84,25.91,25.82,25.91,923813.0,23.0086,23.0709,22.9908,23.0709,923813.0
2020-09-16 14:50:00,25.91,25.91,25.78,25.78,1094825.0,23.0709,23.0709,22.9552,22.9552,1094825.0
2020-09-16 14:55:00,25.79,25.81,25.74,25.79,472075.0,22.9641,22.9819,22.9196,22.9641,472075.0
2020-09-16 15:00:00,25.79,25.8,25.74,25.79,441082.0,22.9641,22.973,22.9196,22.9641,441082.0
2020-09-16 15:05:00,25.79,25.79,25.65,25.65,800698.0,22.9641,22.9641,22.8394,22.8394,800698.0
2020-09-16 15:10:00,25.66,25.68,25.56,25.67,1246707.0,22.8483,22.8661,22.7593,22.8572,1246707.0
2020-09-16 15:15:00,25.66,25.69,25.6,25.68,1061416.0,22.8483,22.875,22.7949,22.8661,1061416.0
2020-09-16 15:20:00,25.69,25.73,25.66,25.68,466144.0,22.875,22.9107,22.8483,22.8661,466144.0
2020-09-16 15:25:00,25.67,25.75,25.67,25.68,623692.0,22.8572,22.9285,22.8572,22.8661,623692.0
2020-09-16 15:30:00,25.67,25.7,25.6,25.68,1074768.0,22.8572,22.884,22.7949,22.8661,1074768.0
2020-09-16 15:35:00,25.68,25.72,25.66,25.69,681601.0,22.8661,22.9018,22.8483,22.875,681601.0
2020-09-16 15:40:00,25.68,25.7,25.63,25.69,613298.0,22.8661,22.884,22.8216,22.875,613298.0
2020-09-16 15:45:00,25.69,25.77,25.68,25.73,1374005.0,22.875,22.9463,22.8661,22.9107,1374005.0
2020-09-16 15:50:00,25.73,25.76,25.63,25.63,1101932.0,22.9107,22.9374,22.8216,22.8216,1101932.0
2020-09-16 15:55:00,25.64,25.65,25.58,25.61,2397760.0,22.8305,22.8394,22.7771,22.8038,2397760.0
2020-09-17 09:30:00,25.13,25.32,25.1,25.32,2605746.0,22.3764,22.5456,22.3497,22.5456,2605746.0
2020-09-17 09:35:00,25.31,25.36,25.26,25.34,1050172.0,22.5367,22.5812,22.4922,22.5634,1050172.0
2020-09-17 09:40:00,25.34,25.38,25.24,25.26,893023.0,22.5634,22.599,22.4744,22.4922,893023.0
2020-09-17 09:45:00,25.26,25.34,25.24,25.29,979276.0,22.4922,22.5634,22.4744,22.5189,979276.0
2020-09-17 09:50:00,25.28,25.35,25.23,25.3,686418.0,22.51,22.5723,22.4655,22.5278,686418.0
2020-09-17 09:55:00,25.3,25.31,25.25,25.3,492488.0,22.5278,22.5367,22.4833,22.5278,492488.0
2020-09-17 10:00:00,25.3,25.31,25.24,25.3,594635.0,22.5278,22.5367,22.4744,22.5278,594635.0
2020-09-17 10:05:00,25.3,25.36,25.29,25.32,408988.0,22.5278,22.5812,22.5189,22.5456,408988.0
2020-09-17 10:10:00,25.33,25.42,25.31,25.37,870270.0,22.5545,22.6346,22.5367,22.5901,870270.0
2020-09-17 10:15:00,25.37,25.42,25.35,25.39,584685.0,22.5901,22.6346,22.5723,22.6079,584685.0
2020-09-17 10:20:00,25.39,25.47,25.39,25.42,637899.0,22.6079,22.6792,22.6079,22.6346,637899.0
2020-09-17 10:25:00,25.42,25.49,25.41,25.45,745728.0,22.6346,22.697,22.6257,22.6613,745728.0
2020-09-17 10:30:00,25.45,25.46,25.35,25.4,550230.0,22.6613,22.6703,22.5723,22.6168,550230.0
2020-09-17 10:35:00,25.41,25.43,25.39,25.41,337144.0,22.6257,22.6435,22.6079,22.6257,337144.0
2020-09-17 10:40:00,25.41,25.42,25.36,25.37,390102.0,22.6257,22.6346,22.5812,22.5901,390102.0
2020-09-17 10:45:00,25.36,25.43,25.36,25.4,362680.0,22.5812,22.6435,22.5812,22.6168,362680.0
2020-09-17 10:50:00,25.41,25.44,25.39,25.43,294414.0,22.6257,22.6524,22.6079,22.6435,294414.0
2020-09-17 10:55:00,25.43,25.43,25.36,25.39,290626.0,22.6435,22.6435,22.5812,22.6079,290626.0
2020-09-17 11:00:00,25.39,25.46,25.39,25.45,324807.0,22.6079,22.6703,22.6079,22.6613,324807.0
2020-09-17 11:05:00,25.46,25.47,25.42,25.43,272772.0,22.6703,22.6792,22.6346,22.6435,272772.0
2020-09-17 11:10:00,25.43,25.45,25.42,25.44,347936.0,22.6435,22.6613,22.6346,22.6524,347936.0
2020-09-17 11:15:00,25.44,25.44,25.39,25.43,288212.0,22.6524,22.6524,22.6079,22.6435,288212.0
2020-09-17 11:20:00,25.43,25.45,25.4,25.42,315340.0,22.6435,22.6613,22.6168,22.6346,315340.0
2020-09-17 11:25:00,25.42,25.43,25.38,25.39,359237.0,22.6346,22.6435,22.599,22.6079,359237.0
2020-09-17 11:30:00,25.39,25.41,25.36,25.38,465253.0,22.6079,22.6257,22.5812,22.599,465253.0
2020-09-17 11:35:00,25.39,25.4,25.34,25.36,278446.0,22.6079,22.6168,22.5634,22.5812,278446.0
2020-09-17 11:40:00,25.36,25.38,25.33,25.34,324092.0,22.5812,22.599,22.5545,22.5634,324092.0
2020-09-17 11:45:00,25.34,25.34,25.3,25.32,273417.0,22.5634,22.5634,22.5278,22.5456,273417.0
2020-09-17 11:50:00,25.31,25.34,25.31,25.34,416104.0,22.5367,22.5634,22.5367,22.5634,416104.0
2020-09-17 11:55:00,25.34,25.35,25.3,25.33,310575.0,22.5634,22.5723,22.5278,22.5545,310575.0
2020-09-17 12:00:00,25.32,25.33,25.29,25.3,285294.0,22.5456,22.5545,22.5189,22.5278,285294.0
2020-09-17 12:05:00,25.3,25.33,25.27,25.28,300838.0,22.5278,22.5545,22.5011,22.51,300838.0
2020-09-17 12:10:00,25.27,25.29,25.25,25.27,286153.0,22.5011,22.5189,22.4833,22.5011,286153.0
2020-09-17 12:15:00,25.26,25.27,25.2,25.23,710246.0,22.4922,22.5011,22.4387,22.4655,710246.0
2020-09-17 12:20:00,25.23,25.25,25.21,25.23,378794.0,22.4655,22.4833,22.4476,22.4655,378794.0
2020-09-17 12:25:00,25.23,25.25,25.2,25.24,352739.0,22.4655,22.4833,22.4387,22.4744,352739.0
2020-09-17 12:30:00,25.24,25.27,25.22,25.26,285823.0,22.4744,22.5011,22.4565,22.4922,285823.0
2020-09-17 12:35:00,25.26,25.29,25.24,25.28,352910.0,22.4922,22.5189,22.4744,22.51,352910.0
2020-09-17 12:40:00,25.28,25.28,25.22,25.23,263197.0,22.51,22.51,22.4565,22.4655,263197.0
2020-09-17 12:45:00,25.23,25.27,25.2,25.25,418010.0,22.4655,22.5011,22.4387,22.4833,418010.0
2020-09-17 12:50:00,25.26,25.3,25.23,25.27,215891.0,22.4922,22.5278,22.4655,22.5011,215891.0
2020-09-17 12:55:00,25.27,25.32,25.27,25.31,172232.0,22.5011,22.5456,22.5011,22.5367,172232.0
2020-09-17 13:00:00,25.3,25.31,25.26,25.27,232649.0,22.5278,22.5367,22.4922,22.5011,232649.0
2020-09-17 13:05:00,25.27,25.28,25.25,25.26,450822.0,22.5011,22.51,22.4833,22.4922,450822.0
2020-09-17 13:10:00,25.26,25.27,25.23,25.26,521278.0,22.4922,22.5011,22.4655,22.4922,521278.0
2020-09-17 13:15:00,25.26,25.28,25.23,25.28,280625.0,22.4922,22.51,22.4655,22.51,280625.0
2020-09-17 13:20:00,25.27,25.3,25.26,25.3,221057.0,22.5011,22.5278,22.4922,22.5278,221057.0
2020-09-17 13:25:00,25.3,25.31,25.28,25.29,157359.0,22.5278,22.5367,22.51,22.5189,157359.0
2020-09-17 13:30:00,25.29,25.31,25.28,25.3,235731.0,22.5189,22.5367,22.51,22.5278,235731.0
2020-09-17 13:35:00,25.31,25.32,25.29,25.31,229884.0,22.5367,22.5456,22.5189,22.5367,229884.0
2020-09-17 13:40:00,25.3,25.34,25.28,25.32,326373.0,22.5278,22.5634,22.51,22.5456,326373.0
2020-09-17 13:45:00,25.32,25.33,25.29,25.32,311560.0,22.5456,22.5545,22.5189,22.5456,311560.0
2020-09-17 13:50:00,25.32,25.33,25.3,25.31,314531.0,22.5456,22.5545,22.5278,22.5367,314531.0
2020-09-17 13:55:00,25.3,25.35,25.3,25.35,464232.0,22.5278,22.5723,22.5278,22.5723,464232.0
2020-09-17 14:00:00,25.35,25.36,25.32,25.34,479724.0,22.5723,22.5812,22.5456,22.5634,479724.0
2020-09-17 14:05:00,25.33,25.37,25.33,25.34,256989.0,22.5545,22.5901,22.5545,22.5634,256989.0
2020-09-17 14:10:00,25.34,25.38,25.34,25.36,189870.0,22.5634,22.599,22.5634,22.5812,189870.0
2020-09-17 14:15:00,25.36,25.39,25.35,25.36,248470.0,22.5812,22.6079,22.5723,22.5812,248470.0
2020-09-17 14:20:00,25.36,25.38,25.33,25.35,215714.0,22.5812,22.599,22.5545,22.5723,215714.0
2020-09-17 14:25:00,25.34,25.36,25.31,25.32,218933.0,22.5634,22.5812,22.5367,22.5456,218933.0
2020-09-17 14:30:00,25.31,25.33,25.3,25.3,153008.0,22.5367,22.5545,22.5278,22.5278,153008.0
2020-09-17 14:35:00,25.3,25.31,25.28,25.29,209916.0,22.5278,22.5367,22.51,22.5189,209916.0
2020-09-17 14:40:00,25.29,25.31,25.27,25.3,317124.0,22.5189,22.5367,22.5011,22.5278,317124.0
2020-09-17 14:45:00,25.3,25.32,25.28,25.3,181892.0,22.5278,22.5456,22.51,22.5278,181892.0
2020-09-17 14:50:00,25.3,25.31,25.27,25.29,175388.0,22.5278,22.5367,22.5011,22.5189,175388.0
2020-09-17 14:55:00,25.3,25.32,25.27,25.28,215323.0,22.5278,22.5456,22.5011,22.51,215323.0
2020-09-17 15:00:00,25.28,25.29,25.22,25.23,344958.0,22.51,22.5189,22.4565,22.4655,344958.0
2020-09-17 15:05:00,25.24,25.27,25.21,25.25,335441.0,22.4744,22.5011,22.4476,22.4833,335441.0
2020-09-17 15:10:00,25.25,25.3,25.24,25.28,362007.0,22.4833,22.5278,22.4744,22.51,362007.0
2020-09-17 15:15:00,25.28,25.28,25.23,25.24,394490.0,22.51,22.51,22.4655,22.4744,394490.0
2020-09-17 15:20:00,25.24,25.26,25.21,25.21,432532.0,22.4744,22.4922,22.4476,22.4476,432532.0
2020-09-17 15:25:00,25.21,25.23,25.21,25.22,411081.0,22.4476,22.4655,22.4476,22.4565,411081.0
2020-09-17 15:30:00,25.21,25.28,25.21,25.28,877091.0,22.4476,22.51,22.4476,22.51,877091.0
2020-09-17 15:35:00,25.27,25.32,25.26,25.32,689886.0,22.5011,22.5456,22.4922,22.5456,689886.0
2020-09-17 15:40:00,25.32,25.34,25.3,25.31,451445.0,22.5456,22.5634,22.5278,22.5367,451445.0
2020-09-17 15:45:00,25.3,25.33,25.27,25.32,918160.0,22.5278,22.5545,22.5011,22.5456,918160.0
2020-09-17 15:50:00,25.32,25.38,25.31,25.35,1468978.0,22.5456,22.599,22.5367,22.5723,1468978.0
2020-09-17 15:55:00,25.35,25.38,25.33,25.35,2494082.0,22.5723,22.599,22.5545,22.5723,2494082.0
2020-09-18 09:30:00,25.15,25.39,25.1,25.37,6982000.0,22.3942,22.6079,22.3497,22.5901,6982000.0
2020-09-18 09:35:00,25.37,25.43,25.29,25.33,967454.0,22.5901,22.6435,22.5189,22.5545,967454.0
2020-09-18 09:40:00,25.33,25.34,25.22,25.24,601135.0,22.5545,22.5634,22.4565,22.4744,601135.0
2020-09-18 09:45:00,25.25,25.25,25.19,25.2,562721.0,22.4833,22.4833,22.4298,22.4387,562721.0
2020-09-18 09:50:00,25.2,25.23,25.15,25.21,783961.0,22.4387,22.4655,22.3942,22.4476,783961.0
2020-09-18 09:55:00,25.21,25.23,25.17,25.2,807336.0,22.4476,22.4655,22.412,22.4387,807336.0
2020-09-18 10:00:00,25.21,25.23,25.15,25.17,595720.0,22.4476,22.4655,22.3942,22.412,595720.0
2020-09-18 10:05:00,25.18,25.31,25.16,25.31,622438.0,22.4209,22.5367,22.4031,22.5367,622438.0
2020-09-18 10:10:00,25.3,25.39,25.29,25.37,696423.0,22.5278,22.6079,22.5189,22.5901,696423.0
2020-09-18 10:15:00,25.38,25.46,25.37,25.46,1182848.0,22.599,22.6703,22.5901,22.6703,1182848.0
2020-09-18 10:20:00,25.46,25.5,25.44,25.46,600667.0,22.6703,22.7059,22.6524,22.6703,600667.0
2020-09-18 10:25:00,25.46,25.56,25.45,25.55,1053211.0,22.6703,22.7593,22.6613,22.7504,1053211.0
2020-09-18 10:30:00,25.56,25.58,25.46,25.5,798443.0,22.7593,22.7771,22.6703,22.7059,798443.0
2020-09-18 10:35:00,25.5,25.51,25.44,25.5,411222.0,22.7059,22.7148,22.6524,22.7059,411222.0
2020-09-18 10:40:00,25.49,25.52,25.46,25.49,277513.0,22.697,22.7237,22.6703,22.697,277513.0
2020-09-18 10:45:00,25.49,25.5,25.44,25.49,380686.0,22.697,22.7059,22.6524,22.697,380686.0
2020-09-18 10:50:00,25.49,25.5,25.38,25.39,358609.0,22.697,22.7059,22.599,22.6079,358609.0
2020-09-18 10:55:00,25.39,25.4,25.37,25.39,510503.0,22.6079,22.6168,22.5901,22.6079,510503.0
2020-09-18 11:00:00,25.38,25.43,25.35,25.4,521698.0,22.599,22.6435,22.5723,22.6168,521698.0
2020-09-18 11:05:00,25.39,25.41,25.37,25.4,406861.0,22.6079,22.6257,22.5901,22.6168,406861.0
2020-09-18 11:10:00,25.4,25.42,25.38,25.39,326596.0,22.6168,22.6346,22.599,22.6079,326596.0
2020-09-18 11:15:00,25.39,25.42,25.33,25.35,363193.0,22.6079,22.6346,22.5545,22.5723,363193.0
2020-09-18 11:20:00,25.35,25.38,25.34,25.36,347834.0,22.5723,22.599,22.5634,22.5812,347834.0
2020-09-18 11:25:00,25.36,25.4,25.35,25.38,303476.0,22.5812,22.6168,22.5723,22.599,303476.0
2020-09-18 11:30:00,25.39,25.41,25.36,25.39,343015.0,22.6079,22.6257,22.5812,22.6079,343015.0
2020-09-18 11:35:00,25.39,25.44,25.38,25.44,292632.0,22.6079,22.6524,22.599,22.6524,292632.0
2020-09-18 11:40:00,25.44,25.48,25.44,25.46,473822.0,22.6524,22.6881,22.6524,22.6703,473822.0
2020-09-18 11:45:00,25.45,25.52,25.45,25.52,828032.0,22.6613,22.7237,22.6613,22.7237,828032.0
2020-09-18 11:50:00,25.52,25.54,25.47,25.48,386132.0,22.7237,22.7415,22.6792,22.6881,386132.0
2020-09-18 11:55:00,25.48,25.51,25.47,25.5,284409.0,22.6881,22.7148,22.6792,22.7059,284409.0
2020-09-18 12:00:00,25.5,25.51,25.47,25.49,328715.0,22.7059,22.7148,22.6792,22.697,328715.0
2020-09-18 12:05:00,25.48,25.51,25.47,25.48,416284.0,22.6881,22.7148,22.6792,22.6881,416284.0
2020-09-18 12:10:00,25.48,25.53,25.47,25.53,367352.0,22.6881,22.7326,22.6792,22.7326,367352.0
2020-09-18 12:15:00,25.52,25.53,25.48,25.48,493302.0,22.7237,22.7326,22.6881,22.6881,493302.0
2020-09-18 12:20:00,25.48,25.5,25.47,25.5,298329.0,22.6881,22.7059,22.6792,22.7059,298329.0
2020-09-18 12:25:00,25.5,25.53,25.48,25.5,268829.0,22.7059,22.7326,22.6881,22.7059,268829.0
2020-09-18 12:30:00,25.49,25.5,25.44,25.46,479474.0,22.697,22.7059,22.6524,22.6703,479474.0
2020-09-18 12:35:00,25.45,25.51,25.45,25.5,273716.0,22.6613,22.7148,22.6613,22.7059,273716.0
2020-09-18 12:40:00,25.5,25.51,25.47,25.48,291784.0,22.7059,22.7148,22.6792,22.6881,291784.0
2020-09-18 12:45:00,25.48,25.5,25.46,25.48,280824.0,22.6881,22.7059,22.6703,22.6881,280824.0
2020-09-18 12:50:00,25.48,25.49,25.43,25.43,325956.0,22.6881,22.697,22.6435,22.6435,325956.0
2020-09-18 12:55:00,25.43,25.44,25.4,25.42,386764.0,22.6435,22.6524,22.6168,22.6346,386764.0
2020-09-18 13:00:00,25.42,25.43,25.37,25.42,432312.0,22.6346,22.6435,22.5901,22.6346,432312.0
2020-09-18 13:05:00,25.42,25.42,25.39,25.41,249353.0,22.6346,22.6346,22.6079,22.6257,249353.0
2020-09-18 13:10:00,25.41,25.47,25.39,25.44,371034.0,22.6257,22.6792,22.6079,22.6524,371034.0
2020-09-18 13:15:00,25.45,25.45,25.39,25.42,310553.0,22.6613,22.6613,22.6079,22.6346,310553.0
2020-09-18 13:20:00,25.42,25.45,25.41,25.42,314290.0,22.6346,22.6613,22.6257,22.6346,314290.0
2020-09-18 13:25:00,25.41,25.42,25.34,25.34,463290.0,22.6257,22.6346,22.5634,22.5634,463290.0
2020-09-18 13:30:00,25.35,25.35,25.25,25.3,1233129.0,22.5723,22.5723,22.4833,22.5278,1233129.0
2020-09-18 13:35:00,25.3,25.32,25.25,25.27,420075.0,22.5278,22.5456,22.4833,22.5011,420075.0
2020-09-18 13:40:00,25.28,25.31,25.26,25.29,322284.0,22.51,22.5367,22.4922,22.5189,322284.0
2020-09-18 13:45:00,25.28,25.32,25.26,25.3,327771.0,22.51,22.5456,22.4922,22.5278,327771.0
2020-09-18 13:50:00,25.29,25.3,25.26,25.3,223090.0,22.5189,22.5278,22.4922,22.5278,223090.0
2020-09-18 13:55:00,25.3,25.35,25.29,25.35,262289.0,22.5278,22.5723,22.5189,22.5723,262289.0
2020-09-18 14:00:00,25.34,25.35,25.28,25.3,340850.0,22.5634,22.5723,22.51,22.5278,340850.0
2020-09-18 14:05:00,25.3,25.34,25.3,25.33,261783.0,22.5278,22.5634,22.5278,22.5545,261783.0
2020-09-18 14:10:00,25.33,25.35,25.32,25.34,182767.0,22.5545,22.5723,22.5456,22.5634,182767.0
2020-09-18 14:15:00,25.35,25.36,25.28,25.3,457736.0,22.5723,22.5812,22.51,22.5278,457736.0
2020-09-18 14:20:00,25.3,25.38,25.29,25.35,345181.0,22.5278,22.599,22.5189,22.5723,345181.0
2020-09-18 14:25:00,25.35,25.37,25.33,25.35,294464.0,22.5723,22.5901,22.5545,22.5723,294464.0
2020-09-18 14:30:00,25.35,25.36,25.33,25.33,362403.0,22.5723,22.5812,22.5545,22.5545,362403.0
2020-09-18 14:35:00,25.34,25.34,25.29,25.3,254315.0,22.5634,22.5634,22.5189,22.5278,254315.0
2020-09-18 14:40:00,25.3,25.34,25.27,25.28,346199.0,22.5278,22.5634,22.5011,22.51,346199.0
2020-09-18 14:45:00,25.29,25.33,25.28,25.31,287599.0,22.5189,22.5545,22.51,22.5367,287599.0
2020-09-18 14:50:00,25.31,25.33,25.28,25.3,245395.0,22.5367,22.5545,22.51,22.5278,245395.0
2020-09-18 14:55:00,25.3,25.33,25.29,25.32,286181.0,22.5278,22.5545,22.5189,22.5456,286181.0
2020-09-18 15:00:00,25.32,25.34,25.3,25.34,156725.0,22.5456,22.5634,22.5278,22.5634,156725.0
2020-09-18 15:05:00,25.34,25.34,25.3,25.3,153377.0,22.5634,22.5634,22.5278,22.5278,153377.0
2020-09-18 15:10:00,25.3,25.33,25.3,25.31,157102.0,22.5278,22.5545,22.5278,22.5367,157102.0
2020-09-18 15:15:00,25.31,25.32,25.29,25.3,333859.0,22.5367,22.5456,22.5189,22.5278,333859.0
2020-09-18 15:20:00,25.3,25.3,25.27,25.3,281956.0,22.5278,22.5278,22.5011,22.5278,281956.0
2020-09-18 15:25:00,25.3,25.33,25.29,25.33,463180.0,22.5278,22.5545,22.5189,22.5545,463180.0
2020-09-18 15:30:00,25.33,25.36,25.3,25.33,990942.0,22.5545,22.5812,22.5278,22.5545,990942.0
2020-09-18 15:35:00,25.32,25.39,25.31,25.38,1237204.0,22.5456,22.6079,22.5367,22.599,1237204.0
2020-09-18 15:40:00,25.38,25.41,25.33,25.34,956180.0,22.599,22.6257,22.5545,22.5634,956180.0
2020-09-18 15:45:00,25.34,25.35,25.27,25.3,1461924.0,22.5634,22.5723,22.5011,22.5278,1461924.0
2020-09-18 15:50:00,25.31,25.32,25.26,25.27,1208131.0,22.5367,22.5456,22.4922,22.5011,1208131.0
2020-09-18 15:55:00,25.28,25.28,25.19,25.19,4339478.0,22.51,22.51,22.4298,22.4298,4339478.0
2020-09-21 09:30:00,24.57,24.66,24.39,24.49,3726026.0,21.8778,21.9579,21.7175,21.8065,3726026.0
2020-09-21 09:35:00,24.5,24.59,24.37,24.57,1891003.0,21.8154,21.8956,21.6997,21.8778,1891003.0
2020-09-21 09:40:00,24.56,24.69,24.53,24.6,1555881.0,21.8689,21.9846,21.8422,21.9045,1555881.0
2020-09-21 09:45:00,24.59,24.65,24.52,24.54,1070378.0,21.8956,21.949,21.8333,21.8511,1070378.0
2020-09-21 09:50:00,24.54,24.66,24.52,24.62,1173293.0,21.8511,21.9579,21.8333,21.9223,1173293.0
2020-09-21 09:55:00,24.62,24.69,24.54,24.68,1038867.0,21.9223,21.9846,21.8511,21.9757,1038867.0
2020-09-21 10:00:00,24.68,24.78,24.66,24.76,1341303.0,21.9757,22.0648,21.9579,22.047,1341303.0
2020-09-21 10:05:00,24.77,24.77,24.68,24.69,763585.0,22.0559,22.0559,21.9757,21.9846,763585.0
2020-09-21 10:10:00,24.7,24.7,24.58,24.61,671560.0,21.9935,21.9935,21.8867,21.9134,671560.0
2020-09-21 10:15:00,24.6,24.61,24.48,24.49,830343.0,21.9045,21.9134,21.7976,21.8065,830343.0
2020-09-21 10:20:00,24.49,24.49,24.4,24.43,816543.0,21.8065,21.8065,21.7264,21.7531,816543.0
2020-09-21 10:25:00,24.43,24.44,24.37,24.42,753215.0,21.7531,21.762,21.6997,21.7442,753215.0
2020-09-21 10:30:00,24.42,24.42,24.3,24.32,1183447.0,21.7442,21.7442,21.6374,21.6552,1183447.0
2020-09-21 10:35:00,24.32,24.33,24.22,24.26,1477781.0,21.6552,21.6641,21.5661,21.6017,1477781.0
2020-09-21 10:40:00,24.25,24.27,24.2,24.21,698107.0,21.5928,21.6106,21.5483,21.5572,698107.0
2020-09-21 10:45:00,24.21,24.24,24.17,24.22,745140.0,21.5572,21.5839,21.5216,21.5661,745140.0
2020-09-21 10:50:00,24.21,24.27,24.2,24.26,747559.0,21.5572,21.6106,21.5483,21.6017,747559.0
2020-09-21 10:55:00,24.25,24.27,24.22,24.24,849510.0,21.5928,21.6106,21.5661,21.5839,849510.0
2020-09-21 11:00:00,24.23,24.26,24.2,24.25,411089.0,21.575,21.6017,21.5483,21.5928,411089.0
2020-09-21 11:05:00,24.25,24.28,24.23,24.28,455505.0,21.5928,21.6195,21.575,21.6195,455505.0
2020-09-21 11:10:00,24.28,24.31,24.26,24.27,1013845.0,21.6195,21.6463,21.6017,21.6106,1013845.0
2020-09-21 11:15:00,24.27,24.27,24.17,24.19,873759.0,21.6106,21.6106,21.5216,21.5394,873759.0
2020-09-21 11:20:00,24.19,24.19,24.12,24.18,1513879.0,21.5394,21.5394,21.4771,21.5305,1513879.0
2020-09-21 11:25:00,24.18,24.19,24.13,24.14,828971.0,21.5305,21.5394,21.486,21.4949,828971.0
2020-09-21 11:30:00,24.14,24.19,24.1,24.13,804452.0,21.4949,21.5394,21.4593,21.486,804452.0
2020-09-21 11:35:00,24.13,24.16,24.1,24.11,631619.0,21.486,21.5127,21.4593,21.4682,631619.0
2020-09-21 11:40:00,24.12,24.17,24.1,24.13,717666.0,21.4771,21.5216,21.4593,21.486,717666.0
2020-09-21 11:45:00,24.13,24.2,24.12,24.19,754093.0,21.486,21.5483,21.4771,21.5394,754093.0
2020-09-21 11:50:00,24.19,24.22,24.17,24.22,742238.0,21.5394,21.5661,21.5216,21.5661,742238.0
2020-09-21 11:55:00,24.22,24.24,24.19,24.22,778380.0,21.5661,21.5839,21.5394,21.5661,778380.0
2020-09-21 12:00:00,24.22,24.26,24.18,24.26,420122.0,21.5661,21.6017,21.5305,21.6017,420122.0
2020-09-21 12:05:00,24.26,24.27,24.22,24.22,626832.0,21.6017,21.6106,21.5661,21.5661,626832.0
2020-09-21 12:10:00,24.23,24.23,24.17,24.18,506350.0,21.575,21.575,21.5216,21.5305,506350.0
2020-09-21 12:15:00,24.18,24.22,24.16,24.21,352118.0,21.5305,21.5661,21.5127,21.5572,352118.0
2020-09-21 12:20:00,24.21,24.22,24.16,24.19,293856.0,21.5572,21.5661,21.5127,21.5394,293856.0
2020-09-21 12:25:00,24.2,24.21,24.16,24.19,488474.0,21.5483,21.5572,21.5127,21.5394,488474.0
2020-09-21 12:30:00,24.2,24.22,24.13,24.14,739096.0,21.5483,21.5661,21.486,21.4949,739096.0
2020-09-21 12:35:00,24.14,24.17,24.12,24.15,420951.0,21.4949,21.5216,21.4771,21.5038,420951.0
2020-09-21 12:40:00,24.15,24.19,24.11,24.12,521739.0,21.5038,21.5394,21.4682,21.4771,521739.0
2020-09-21 12:45:00,24.11,24.12,24.1,24.1,489595.0,21.4682,21.4771,21.4593,21.4593,489595.0
2020-09-21 12:50:00,24.1,24.12,24.06,24.1,938916.0,21.4593,21.4771,21.4237,21.4593,938916.0
2020-09-21 12:55:00,24.1,24.11,24.06,24.1,684467.0,21.4593,21.4682,21.4237,21.4593,684467.0
2020-09-21 13:00:00,24.11,24.12,24.05,24.1,480248.0,21.4682,21.4771,21.4148,21.4593,480248.0
2020-09-21 13:05:00,24.1,24.13,24.08,24.1,445595.0,21.4593,21.486,21.4415,21.4593,445595.0
2020-09-21 13:10:00,24.1,24.14,24.09,24.14,323116.0,21.4593,21.4949,21.4504,21.4949,323116.0
2020-09-21 13:15:00,24.14,24.16,24.12,24.14,498935.0,21.4949,21.5127,21.4771,21.4949,498935.0
2020-09-21 13:20:00,24.14,24.17,24.14,24.17,477636.0,21.4949,21.5216,21.4949,21.5216,477636.0
2020-09-21 13:25:00,24.17,24.19,24.16,24.18,444713.0,21.5216,21.5394,21.5127,21.5305,444713.0
2020-09-21 13:30:00,24.19,24.25,24.17,24.22,823048.0,21.5394,21.5928,21.5216,21.5661,823048.0
2020-09-21 13:35:00,24.21,24.22,24.18,24.2,456908.0,21.5572,21.5661,21.5305,21.5483,456908.0
2020-09-21 13:40:00,24.2,24.21,24.15,24.16,339362.0,21.5483,21.5572,21.5038,21.5127,339362.0
2020-09-21 13:45:00,24.16,24.2,24.14,24.17,386064.0,21.5127,21.5483,21.4949,21.5216,386064.0
2020-09-21 13:50:00,24.17,24.2,24.12,24.12,353345.0,21.5216,21.5483,21.4771,21.4771,353345.0
2020-09-21 13:55:00,24.12,24.14,24.1,24.13,479500.0,21.4771,21.4949,21.4593,21.486,479500.0
2020-09-21 14:00:00,24.12,24.13,24.07,24.11,569840.0,21.4771,21.486,21.4326,21.4682,569840.0
2020-09-21 14:05:00,24.1,24.11,24.06,24.09,619483.0,21.4593,21.4682,21.4237,21.4504,619483.0
2020-09-21 14:10:00,24.09,24.1,24.06,24.1,350582.0,21.4504,21.4593,21.4237,21.4593,350582.0
2020-09-21 14:15:00,24.09,24.13,24.07,24.09,463830.0,21.4504,21.486,21.4326,21.4504,463830.0
2020-09-21 14:20:00,24.09,24.15,24.08,24.14,454617.0,21.4504,21.5038,21.4415,21.4949,454617.0
2020-09-21 14:25:00,24.14,24.17,24.12,24.12,608555.0,21.4949,21.5216,21.4771,21.4771,608555.0
2020-09-21 14:30:00,24.12,24.12,24.06,24.06,566365.0,21.4771,21.4771,21.4237,21.4237,566365.0
2020-09-21 14:35:00,24.07,24.07,24.03,24.06,615416.0,21.4326,21.4326,21.3969,21.4237,615416.0
2020-09-21 14:40:00,24.05,24.09,24.05,24.06,378397.0,21.4148,21.4504,21.4148,21.4237,378397.0
2020-09-21 14:45:00,24.07,24.11,24.06,24.11,412762.0,21.4326,21.4682,21.4237,21.4682,412762.0
2020-09-21 14:50:00,24.1,24.13,24.1,24.13,434005.0,21.4593,21.486,21.4593,21.486,434005.0
2020-09-21 14:55:00,24.13,24.17,24.12,24.15,479340.0,21.486,21.5216,21.4771,21.5038,479340.0
2020-09-21 15:00:00,24.16,24.22,24.14,24.22,538871.0,21.5127,21.5661,21.4949,21.5661,538871.0
2020-09-21 15:05:00,24.22,24.25,24.19,24.25,471258.0,21.5661,21.5928,21.5394,21.5928,471258.0
2020-09-21 15:10:00,24.25,24.3,24.24,24.3,503536.0,21.5928,21.6374,21.5839,21.6374,503536.0
2020-09-21 15:15:00,24.3,24.37,24.28,24.33,1263287.0,21.6374,21.6997,21.6195,21.6641,1263287.0
2020-09-21 15:20:00,24.33,24.38,24.31,24.37,563627.0,21.6641,21.7086,21.6463,21.6997,563627.0
2020-09-21 15:25:00,24.37,24.38,24.33,24.34,1019127.0,21.6997,21.7086,21.6641,21.673,1019127.0
2020-09-21 15:30:00,24.34,24.37,24.33,24.34,875798.0,21.673,21.6997,21.6641,21.673,875798.0
2020-09-21 15:35:00,24.35,24.41,24.34,24.37,659945.0,21.6819,21.7353,21.673,21.6997,659945.0
2020-09-21 15:40:00,24.37,24.38,24.32,24.37,1179084.0,21.6997,21.7086,21.6552,21.6997,1179084.0
2020-09-21 15:45:00,24.37,24.39,24.33,24.39,1223883.0,21.6997,21.7175,21.6641,21.7175,1223883.0
2020-09-21 15:50:00,24.39,24.41,24.36,24.37,1832429.0,21.7175,21.7353,21.6908,21.6997,1832429.0
2020-09-21 15:55:00,24.37,24.49,24.36,24.48,3915261.0,21.6997,21.8065,21.6908,21.7976,3915261.0
2020-09-22 09:30:00,24.29,24.41,24.25,24.3,2146813.0,21.6285,21.7353,21.5928,21.6374,2146813.0
2020-09-22 09:35:00,24.31,24.55,24.27,24.55,1399988.0,21.6463,21.86,21.6106,21.86,1399988.0
2020-09-22 09:40:00,24.56,24.6,24.5,24.54,1138765.0,21.8689,21.9045,21.8154,21.8511,1138765.0
2020-09-22 09:45:00,24.53,24.56,24.39,24.39,834916.0,21.8422,21.8689,21.7175,21.7175,834916.0
2020-09-22 09:50:00,24.39,24.41,24.35,24.38,707314.0,21.7175,21.7353,21.6819,21.7086,707314.0
2020-09-22 09:55:00,24.38,24.4,24.25,24.26,651963.0,21.7086,21.7264,21.5928,21.6017,651963.0
2020-09-22 10:00:00,24.26,24.27,24.18,24.21,1130717.0,21.6017,21.6106,21.5305,21.5572,1130717.0
2020-09-22 10:05:00,24.21,24.25,24.17,24.21,767896.0,21.5572,21.5928,21.5216,21.5572,767896.0
2020-09-22 10:10:00,24.21,24.21,24.15,24.18,859937.0,21.5572,21.5572,21.5038,21.5305,859937.0
2020-09-22 10:15:00,24.18,24.28,24.17,24.27,817678.0,21.5305,21.6195,21.5216,21.6106,817678.0
2020-09-22 10:20:00,24.27,24.27,24.19,24.21,631023.0,21.6106,21.6106,21.5394,21.5572,631023.0
2020-09-22 10:25:00,24.21,24.23,24.17,24.21,457647.0,21.5572,21.575,21.5216,21.5572,457647.0
2020-09-22 10:30:00,24.21,24.25,24.2,24.21,306512.0,21.5572,21.5928,21.5483,21.5572,306512.0
2020-09-22 10:35:00,24.2,24.24,24.17,24.18,468578.0,21.5483,21.5839,21.5216,21.5305,468578.0
2020-09-22 10:40:00,24.18,24.19,24.14,24.16,685754.0,21.5305,21.5394,21.4949,21.5127,685754.0
2020-09-22 10:45:00,24.16,24.16,24.11,24.14,716016.0,21.5127,21.5127,21.4682,21.4949,716016.0
2020-09-22 10:50:00,24.13,24.15,24.1,24.12,392467.0,21.486,21.5038,21.4593,21.4771,392467.0
2020-09-22 10:55:00,24.12,24.13,24.03,24.05,881273.0,21.4771,21.486,21.3969,21.4148,881273.0
2020-09-22 11:00:00,24.05,24.06,24.01,24.03,763593.0,21.4148,21.4237,21.3791,21.3969,763593.0
2020-09-22 11:05:00,24.03,24.05,24.02,24.04,755908.0,21.3969,21.4148,21.388,21.4058,755908.0
2020-09-22 11:10:00,24.05,24.08,24.04,24.07,551673.0,21.4148,21.4415,21.4058,21.4326,551673.0
2020-09-22 11:15:00,24.07,24.12,24.06,24.1,587288.0,21.4326,21.4771,21.4237,21.4593,587288.0
2020-09-22 11:20:00,24.1,24.1,24.06,24.07,568562.0,21.4593,21.4593,21.4237,21.4326,568562.0
2020-09-22 11:25:00,24.07,24.07,24.05,24.06,371120.0,21.4326,21.4326,21.4148,21.4237,371120.0
2020-09-22 11:30:00,24.07,24.07,24.0,24.0,750365.0,21.4326,21.4326,21.3702,21.3702,750365.0
2020-09-22 11:35:00,24.01,24.01,24.0,24.01,458467.0,21.3791,21.3791,21.3702,21.3791,458467.0
2020-09-22 11:40:00,24.01,24.04,24.0,24.01,963921.0,21.3791,21.4058,21.3702,21.3791,963921.0
2020-09-22 11:45:00,24.0,24.01,23.98,24.0,1158949.0,21.3702,21.3791,21.3524,21.3702,1158949.0
2020-09-22 11:50:00,23.99,24.0,23.92,23.93,830132.0,21.3613,21.3702,21.299,21.3079,830132.0
2020-09-22 11:55:00,23.93,23.95,23.9,23.91,943243.0,21.3079,21.3257,21.2812,21.2901,943243.0
2020-09-22 12:00:00,23.91,23.96,23.89,23.95,991714.0,21.2901,21.3346,21.2723,21.3257,991714.0
2020-09-22 12:05:00,23.96,23.96,23.92,23.95,665835.0,21.3346,21.3346,21.299,21.3257,665835.0
2020-09-22 12:10:00,23.95,23.98,23.94,23.96,569799.0,21.3257,21.3524,21.3168,21.3346,569799.0
2020-09-22 12:15:00,23.96,23.96,23.91,23.93,541108.0,21.3346,21.3346,21.2901,21.3079,541108.0
2020-09-22 12:20:00,23.94,23.94,23.92,23.93,393519.0,21.3168,21.3168,21.299,21.3079,393519.0
2020-09-22 12:25:00,23.93,23.93,23.9,23.91,440296.0,21.3079,21.3079,21.2812,21.2901,440296.0
2020-09-22 12:30:00,23.91,23.91,23.89,23.89,582422.0,21.2901,21.2901,21.2723,21.2723,582422.0
2020-09-22 12:35:00,23.89,23.92,23.88,23.91,486586.0,21.2723,21.299,21.2634,21.2901,486586.0
2020-09-22 12:40:00,23.92,23.96,23.9,23.95,533132.0,21.299,21.3346,21.2812,21.3257,533132.0
2020-09-22 12:45:00,23.95,23.97,23.92,23.93,665476.0,21.3257,21.3435,21.299,21.3079,665476.0
2020-09-22 12:50:00,23.93,23.93,23.89,23.9,458672.0,21.3079,21.3079,21.2723,21.2812,458672.0
2020-09-22 12:55:00,23.91,23.91,23.88,23.89,540140.0,21.2901,21.2901,21.2634,21.2723,540140.0
2020-09-22 13:00:00,23.89,23.91,23.88,23.88,294161.0,21.2723,21.2901,21.2634,21.2634,294161.0
2020-09-22 13:05:00,23.89,23.9,23.88,23.89,399799.0,21.2723,21.2812,21.2634,21.2723,399799.0
2020-09-22 13:10:00,23.89,23.9,23.85,23.85,870464.0,21.2723,21.2812,21.2367,21.2367,870464.0
2020-09-22 13:15:00,23.86,23.86,23.81,23.84,1013021.0,21.2456,21.2456,21.201,21.2278,1013021.0
2020-09-22 13:20:00,23.84,23.86,23.83,23.84,607452.0,21.2278,21.2456,21.2189,21.2278,607452.0
2020-09-22 13:25:00,23.84,23.89,23.84,23.87,624202.0,21.2278,21.2723,21.2278,21.2545,624202.0
2020-09-22 13:30:00,23.87,23.89,23.86,23.88,397265.0,21.2545,21.2723,21.2456,21.2634,397265.0
2020-09-22 13:35:00,23.88,23.89,23.86,23.89,729228.0,21.2634,21.2723,21.2456,21.2723,729228.0
2020-09-22 13:40:00,23.89,23.91,23.88,23.88,739401.0,21.2723,21.2901,21.2634,21.2634,739401.0
2020-09-22 13:45:00,23.89,23.94,23.87,23.93,774600.0,21.2723,21.3168,21.2545,21.3079,774600.0
2020-09-22 13:50:00,23.93,23.94,23.89,23.91,360081.0,21.3079,21.3168,21.2723,21.2901,360081.0
2020-09-22 13:55:00,23.91,23.93,23.89,23.91,492338.0,21.2901,21.3079,21.2723,21.2901,492338.0
2020-09-22 14:00:00,23.92,23.97,23.91,23.95,617196.0,21.299,21.3435,21.2901,21.3257,617196.0
2020-09-22 14:05:00,23.95,23.97,23.92,23.93,327935.0,21.3257,21.3435,21.299,21.3079,327935.0
2020-09-22 14:10:00,23.92,23.94,23.9,23.9,467469.0,21.299,21.3168,21.2812,21.2812,467469.0
2020-09-22 14:15:00,23.91,23.91,23.88,23.89,498003.0,21.2901,21.2901,21.2634,21.2723,498003.0
2020-09-22 14:20:00,23.89,23.89,23.85,23.87,438610.0,21.2723,21.2723,21.2367,21.2545,438610.0
2020-09-22 14:25:00,23.87,23.89,23.86,23.87,317636.0,21.2545,21.2723,21.2456,21.2545,317636.0
2020-09-22 14:30:00,23.87,23.9,23.86,23.87,402832.0,21.2545,21.2812,21.2456,21.2545,402832.0
2020-09-22 14:35:00,23.87,23.91,23.86,23.89,479964.0,21.2545,21.2901,21.2456,21.2723,479964.0
2020-09-22 14:40:00,23.89,23.9,23.86,23.89,453141.0,21.2723,21.2812,21.2456,21.2723,453141.0
2020-09-22 14:45:00,23.89,23.91,23.87,23.88,362104.0,21.2723,21.2901,21.2545,21.2634,362104.0
2020-09-22 14:50:00,23.88,23.88,23.86,23.87,170978.0,21.2634,21.2634,21.2456,21.2545,170978.0
2020-09-22 14:55:00,23.86,23.87,23.84,23.85,426192.0,21.2456,21.2545,21.2278,21.2367,426192.0
2020-09-22 15:00:00,23.85,23.85,23.83,23.84,314778.0,21.2367,21.2367,21.2189,21.2278,314778.0
2020-09-22 15:05:00,23.84,23.85,23.83,23.85,272809.0,21.2278,21.2367,21.2189,21.2367,272809.0
2020-09-22 15:10:00,23.84,23.85,23.83,23.84,368377.0,21.2278,21.2367,21.2189,21.2278,368377.0
2020-09-22 15:15:00,23.83,23.86,23.83,23.86,619703.0,21.2189,21.2456,21.2189,21.2456,619703.0
2020-09-22 15:20:00,23.86,23.86,23.84,23.85,554646.0,21.2456,21.2456,21.2278,21.2367,554646.0
2020-09-22 15:25:00,23.85,23.9,23.84,23.89,1044327.0,21.2367,21.2812,21.2278,21.2723,1044327.0
2020-09-22 15:30:00,23.89,23.9,23.84,23.85,871920.0,21.2723,21.2812,21.2278,21.2367,871920.0
2020-09-22 15:35:00,23.85,23.87,23.84,23.86,798398.0,21.2367,21.2545,21.2278,21.2456,798398.0
2020-09-22 15:40:00,23.86,23.88,23.85,23.87,700467.0,21.2456,21.2634,21.2367,21.2545,700467.0
2020-09-22 15:45:00,23.87,23.92,23.86,23.92,1146157.0,21.2545,21.299,21.2456,21.299,1146157.0
2020-09-22 15:50:00,23.92,23.92,23.85,23.87,1455347.0,21.299,21.299,21.2367,21.2545,1455347.0
2020-09-22 15:55:00,23.87,23.96,23.86,23.94,3347136.0,21.2545,21.3346,21.2456,21.3168,3347136.0
2020-09-23 09:30:00,24.1,24.21,24.01,24.21,1962646.0,21.4593,21.5572,21.3791,21.5572,1962646.0
2020-09-23 09:35:00,24.2,24.26,24.12,24.14,1633637.0,21.5483,21.6017,21.4771,21.4949,1633637.0
2020-09-23 09:40:00,24.14,24.2,24.09,24.15,1111014.0,21.4949,21.5483,21.4504,21.5038,1111014.0
2020-09-23 09:45:00,24.14,24.19,24.12,24.16,726742.0,21.4949,21.5394,21.4771,21.5127,726742.0
2020-09-23 09:50:00,24.16,24.17,24.05,24.07,750574.0,21.5127,21.5216,21.4148,21.4326,750574.0
2020-09-23 09:55:00,24.07,24.1,24.02,24.03,655897.0,21.4326,21.4593,21.388,21.3969,655897.0
2020-09-23 10:00:00,24.03,24.07,23.98,23.98,836784.0,21.3969,21.4326,21.3524,21.3524,836784.0
2020-09-23 10:05:00,23.98,24.0,23.94,23.95,1051099.0,21.3524,21.3702,21.3168,21.3257,1051099.0
2020-09-23 10:10:00,23.95,23.99,23.91,23.95,764490.0,21.3257,21.3613,21.2901,21.3257,764490.0
2020-09-23 10:15:00,23.94,24.03,23.92,24.01,546287.0,21.3168,21.3969,21.299,21.3791,546287.0
2020-09-23 10:20:00,24.01,24.08,24.0,24.06,554005.0,21.3791,21.4415,21.3702,21.4237,554005.0
2020-09-23 10:25:00,24.07,24.1,24.04,24.07,438546.0,21.4326,21.4593,21.4058,21.4326,438546.0
2020-09-23 10:30:00,24.07,24.09,24.01,24.02,547056.0,21.4326,21.4504,21.3791,21.388,547056.0
2020-09-23 10:35:00,24.02,24.02,23.91,23.92,654740.0,21.388,21.388,21.2901,21.299,654740.0
2020-09-23 10:40:00,23.93,24.0,23.91,23.96,472292.0,21.3079,21.3702,21.2901,21.3346,472292.0
2020-09-23 10:45:00,23.95,23.99,23.94,23.98,390876.0,21.3257,21.3613,21.3168,21.3524,390876.0
2020-09-23 10:50:00,23.99,23.99,23.9,23.92,585005.0,21.3613,21.3613,21.2812,21.299,585005.0
2020-09-23 10:55:00,23.92,23.99,23.92,23.95,463181.0,21.299,21.3613,21.299,21.3257,463181.0
2020-09-23 11:00:00,23.95,23.96,23.91,23.96,502857.0,21.3257,21.3346,21.2901,21.3346,502857.0
2020-09-23 11:05:00,23.96,24.0,23.93,23.94,307279.0,21.3346,21.3702,21.3079,21.3168,307279.0
2020-09-23 11:10:00,23.95,23.96,23.92,23.94,346529.0,21.3257,21.3346,21.299,21.3168,346529.0
2020-09-23 11:15:00,23.94,23.95,23.89,23.92,534180.0,21.3168,21.3257,21.2723,21.299,534180.0
2020-09-23 11:20:00,23.92,23.93,23.87,23.89,282228.0,21.299,21.3079,21.2545,21.2723,282228.0
2020-09-23 11:25:00,23.89,23.91,23.85,23.88,391242.0,21.2723,21.2901,21.2367,21.2634,391242.0
2020-09-23 11:30:00,23.88,23.89,23.85,23.87,335830.0,21.2634,21.2723,21.2367,21.2545,335830.0
2020-09-23 11:35:00,23.87,23.94,23.87,23.94,528137.0,21.2545,21.3168,21.2545,21.3168,528137.0
2020-09-23 11:40:00,23.93,23.98,23.93,23.95,270301.0,21.3079,21.3524,21.3079,21.3257,270301.0
2020-09-23 11:45:00,23.95,23.95,23.89,23.9,236914.0,21.3257,21.3257,21.2723,21.2812,236914.0
2020-09-23 11:50:00,23.89,23.9,23.85,23.86,364576.0,21.2723,21.2812,21.2367,21.2456,364576.0
2020-09-23 11:55:00,23.87,23.88,23.85,23.86,376120.0,21.2545,21.2634,21.2367,21.2456,376120.0
2020-09-23 12:00:00,23.86,23.89,23.83,23.84,503053.0,21.2456,21.2723,21.2189,21.2278,503053.0
2020-09-23 12:05:00,23.84,23.87,23.83,23.85,234786.0,21.2278,21.2545,21.2189,21.2367,234786.0
2020-09-23 12:10:00,23.85,23.87,23.81,23.82,407056.0,21.2367,21.2545,21.201,21.21,407056.0
2020-09-23 12:15:00,23.82,23.85,23.8,23.81,423435.0,21.21,21.2367,21.1921,21.201,423435.0
2020-09-23 12:20:00,23.81,23.83,23.78,23.81,440200.0,21.201,21.2189,21.1743,21.201,440200.0
2020-09-23 12:25:00,23.82,23.84,23.8,23.84,293325.0,21.21,21.2278,21.1921,21.2278,293325.0
2020-09-23 12:30:00,23.83,23.86,23.82,23.83,198468.0,21.2189,21.2456,21.21,21.2189,198468.0
2020-09-23 12:35:00,23.83,23.9,23.82,23.9,310930.0,21.2189,21.2812,21.21,21.2812,310930.0
2020-09-23 12:40:00,23.9,23.93,23.87,23.9,304920.0,21.2812,21.3079,21.2545,21.2812,304920.0
2020-09-23 12:45:00,23.89,23.9,23.86,23.87,154463.0,21.2723,21.2812,21.2456,21.2545,154463.0
2020-09-23 12:50:00,23.87,23.88,23.86,23.87,185462.0,21.2545,21.2634,21.2456,21.2545,185462.0
2020-09-23 12:55:00,23.88,23.92,23.86,23.92,271731.0,21.2634,21.299,21.2456,21.299,271731.0
2020-09-23 13:00:00,23.92,23.93,23.86,23.86,293001.0,21.299,21.3079,21.2456,21.2456,293001.0
2020-09-23 13:05:00,23.86,23.88,23.85,23.85,205753.0,21.2456,21.2634,21.2367,21.2367,205753.0
2020-09-23 13:10:00,23.86,23.89,23.85,23.86,249774.0,21.2456,21.2723,21.2367,21.2456,249774.0
2020-09-23 13:15:00,23.86,23.89,23.83,23.88,230615.0,21.2456,21.2723,21.2189,21.2634,230615.0
2020-09-23 13:20:00,23.88,23.9,23.86,23.87,280105.0,21.2634,21.2812,21.2456,21.2545,280105.0
2020-09-23 13:25:00,23.87,23.87,23.81,23.83,293068.0,21.2545,21.2545,21.201,21.2189,293068.0
2020-09-23 13:30:00,23.83,23.84,23.82,23.84,153086.0,21.2189,21.2278,21.21,21.2278,153086.0
2020-09-23 13:35:00,23.84,23.84,23.81,23.82,306941.0,21.2278,21.2278,21.201,21.21,306941.0
2020-09-23 13:40:00,23.81,23.83,23.8,23.81,306958.0,21.201,21.2189,21.1921,21.201,306958.0
2020-09-23 13:45:00,23.81,23.83,23.79,23.82,504089.0,21.201,21.2189,21.1832,21.21,504089.0
2020-09-23 13:50:00,23.81,23.82,23.77,23.8,414461.0,21.201,21.21,21.1654,21.1921,414461.0
2020-09-23 13:55:00,23.8,23.84,23.78,23.81,257355.0,21.1921,21.2278,21.1743,21.201,257355.0
2020-09-23 14:00:00,23.81,23.82,23.77,23.8,378139.0,21.201,21.21,21.1654,21.1921,378139.0
2020-09-23 14:05:00,23.79,23.84,23.79,23.79,271153.0,21.1832,21.2278,21.1832,21.1832,271153.0
2020-09-23 14:10:00,23.8,23.8,23.76,23.79,385170.0,21.1921,21.1921,21.1565,21.1832,385170.0
2020-09-23 14:15:00,23.78,23.78,23.67,23.69,754768.0,21.1743,21.1743,21.0764,21.0942,754768.0
2020-09-23 14:20:00,23.69,23.72,23.66,23.67,400938.0,21.0942,21.1209,21.0675,21.0764,400938.0
2020-09-23 14:25:00,23.67,23.7,23.65,23.67,475947.0,21.0764,21.1031,21.0586,21.0764,475947.0
2020-09-23 14:30:00,23.67,23.68,23.65,23.66,404398.0,21.0764,21.0853,21.0586,21.0675,404398.0
2020-09-23 14:35:00,23.67,23.67,23.61,23.62,606961.0,21.0764,21.0764,21.023,21.0319,606961.0
2020-09-23 14:40:00,23.62,23.62,23.56,23.59,844427.0,21.0319,21.0319,20.9784,21.0052,844427.0
2020-09-23 14:45:00,23.58,23.6,23.55,23.57,439483.0,20.9962,21.0141,20.9695,20.9873,439483.0
2020-09-23 14:50:00,23.57,23.6,23.52,23.53,855118.0,20.9873,21.0141,20.9428,20.9517,855118.0
2020-09-23 14:55:00,23.52,23.53,23.43,23.45,1513664.0,20.9428,20.9517,20.8627,20.8805,1513664.0
2020-09-23 15:00:00,23.45,23.48,23.43,23.44,1010044.0,20.8805,20.9072,20.8627,20.8716,1010044.0
2020-09-23 15:05:00,23.44,23.48,23.41,23.45,560352.0,20.8716,20.9072,20.8449,20.8805,560352.0
2020-09-23 15:10:00,23.45,23.49,23.43,23.44,948033.0,20.8805,20.9161,20.8627,20.8716,948033.0
2020-09-23 15:15:00,23.44,23.44,23.36,23.38,1213395.0,20.8716,20.8716,20.8004,20.8182,1213395.0
2020-09-23 15:20:00,23.39,23.4,23.34,23.36,1013230.0,20.8271,20.836,20.7825,20.8004,1013230.0
2020-09-23 15:25:00,23.36,23.43,23.33,23.43,953712.0,20.8004,20.8627,20.7736,20.8627,953712.0
2020-09-23 15:30:00,23.42,23.46,23.4,23.42,1015260.0,20.8538,20.8894,20.836,20.8538,1015260.0
2020-09-23 15:35:00,23.42,23.43,23.37,23.39,743510.0,20.8538,20.8627,20.8093,20.8271,743510.0
2020-09-23 15:40:00,23.4,23.43,23.35,23.37,871392.0,20.836,20.8627,20.7915,20.8093,871392.0
2020-09-23 15:45:00,23.37,23.39,23.32,23.33,1437266.0,20.8093,20.8271,20.7647,20.7736,1437266.0
2020-09-23 15:50:00,23.33,23.34,23.28,23.3,1499717.0,20.7736,20.7825,20.7291,20.7469,1499717.0
2020-09-23 15:55:00,23.29,23.33,23.26,23.27,2895443.0,20.738,20.7736,20.7113,20.7202,2895443.0
2020-09-24 09:30:00,23.38,23.38,23.07,23.11,2162139.0,20.8182,20.8182,20.5421,20.5777,2162139.0
2020-09-24 09:35:00,23.11,23.17,22.97,23.02,1672990.0,20.5777,20.6312,20.4531,20.4976,1672990.0
2020-09-24 09:40:00,23.02,23.08,22.95,23.03,784022.0,20.4976,20.551,20.4353,20.5065,784022.0
2020-09-24 09:45:00,23.02,23.17,22.98,23.13,2249134.0,20.4976,20.6312,20.462,20.5956,2249134.0
2020-09-24 09:50:00,23.13,23.17,23.09,23.14,960996.0,20.5956,20.6312,20.5599,20.6045,960996.0
2020-09-24 09:55:00,23.14,23.17,23.06,23.07,732380.0,20.6045,20.6312,20.5332,20.5421,732380.0
2020-09-24 10:00:00,23.07,23.21,23.06,23.19,800209.0,20.5421,20.6668,20.5332,20.649,800209.0
2020-09-24 10:05:00,23.19,23.41,23.19,23.41,1191399.0,20.649,20.8449,20.649,20.8449,1191399.0
2020-09-24 10:10:00,23.41,23.41,23.31,23.39,1056450.0,20.8449,20.8449,20.7558,20.8271,1056450.0
2020-09-24 10:15:00,23.38,23.47,23.37,23.44,736788.0,20.8182,20.8983,20.8093,20.8716,736788.0
2020-09-24 10:20:00,23.44,23.47,23.36,23.4,932280.0,20.8716,20.8983,20.8004,20.836,932280.0
2020-09-24 10:25:00,23.4,23.45,23.35,23.36,1033830.0,20.836,20.8805,20.7915,20.8004,1033830.0
2020-09-24 10:30:00,23.36,23.42,23.34,23.39,713038.0,20.8004,20.8538,20.7825,20.8271,713038.0
2020-09-24 10:35:00,23.4,23.44,23.35,23.35,1680881.0,20.836,20.8716,20.7915,20.7915,1680881.0
2020-09-24 10:40:00,23.34,23.38,23.3,23.31,587822.0,20.7825,20.8182,20.7469,20.7558,587822.0
2020-09-24 10:45:00,23.32,23.42,23.31,23.32,554570.0,20.7647,20.8538,20.7558,20.7647,554570.0
2020-09-24 10:50:00,23.32,23.36,23.29,23.34,606331.0,20.7647,20.8004,20.738,20.7825,606331.0
2020-09-24 10:55:00,23.34,23.36,23.26,23.33,1097296.0,20.7825,20.8004,20.7113,20.7736,1097296.0
2020-09-24 11:00:00,23.33,23.37,23.3,23.35,635708.0,20.7736,20.8093,20.7469,20.7915,635708.0
2020-09-24 11:05:00,23.35,23.37,23.31,23.32,557106.0,20.7915,20.8093,20.7558,20.7647,557106.0
2020-09-24 11:10:00,23.33,23.33,23.25,23.28,488722.0,20.7736,20.7736,20.7024,20.7291,488722.0
2020-09-24 11:15:00,23.28,23.29,23.21,23.22,352622.0,20.7291,20.738,20.6668,20.6757,352622.0
2020-09-24 11:20:00,23.22,23.29,23.21,23.27,339501.0,20.6757,20.738,20.6668,20.7202,339501.0
2020-09-24 11:25:00,23.27,23.3,23.24,23.25,302475.0,20.7202,20.7469,20.6935,20.7024,302475.0
2020-09-24 11:30:00,23.25,23.26,23.2,23.21,405672.0,20.7024,20.7113,20.6579,20.6668,405672.0
2020-09-24 11:35:00,23.21,23.29,23.19,23.27,682236.0,20.6668,20.738,20.649,20.7202,682236.0
2020-09-24 11:40:00,23.27,23.34,23.25,23.3,360832.0,20.7202,20.7825,20.7024,20.7469,360832.0
2020-09-24 11:45:00,23.3,23.34,23.29,23.32,499427.0,20.7469,20.7825,20.738,20.7647,499427.0
2020-09-24 11:50:00,23.32,23.42,23.32,23.42,439299.0,20.7647,20.8538,20.7647,20.8538,439299.0
2020-09-24 11:55:00,23.41,23.46,23.37,23.43,442849.0,20.8449,20.8894,20.8093,20.8627,442849.0
2020-09-24 12:00:00,23.44,23.47,23.42,23.46,236655.0,20.8716,20.8983,20.8538,20.8894,236655.0
2020-09-24 12:05:00,23.46,23.48,23.44,23.48,272374.0,20.8894,20.9072,20.8716,20.9072,272374.0
2020-09-24 12:10:00,23.48,23.49,23.44,23.46,310417.0,20.9072,20.9161,20.8716,20.8894,310417.0
2020-09-24 12:15:00,23.45,23.54,23.44,23.54,538152.0,20.8805,20.9606,20.8716,20.9606,538152.0
2020-09-24 12:20:00,23.54,23.57,23.52,23.55,386553.0,20.9606,20.9873,20.9428,20.9695,386553.0
2020-09-24 12:25:00,23.56,23.63,23.55,23.58,411284.0,20.9784,21.0408,20.9695,20.9962,411284.0
2020-09-24 12:30:00,23.57,23.58,23.51,23.53,553136.0,20.9873,20.9962,20.9339,20.9517,553136.0
2020-09-24 12:35:00,23.53,23.54,23.5,23.5,554044.0,20.9517,20.9606,20.925,20.925,554044.0
2020-09-24 12:40:00,23.5,23.53,23.5,23.52,244188.0,20.925,20.9517,20.925,20.9428,244188.0
2020-09-24 12:45:00,23.52,23.53,23.47,23.52,549771.0,20.9428,20.9517,20.8983,20.9428,549771.0
2020-09-24 12:50:00,23.51,23.57,23.51,23.55,224498.0,20.9339,20.9873,20.9339,20.9695,224498.0
2020-09-24 12:55:00,23.55,23.63,23.54,23.62,290545.0,20.9695,21.0408,20.9606,21.0319,290545.0
2020-09-24 13:00:00,23.62,23.65,23.62,23.65,368800.0,21.0319,21.0586,21.0319,21.0586,368800.0
2020-09-24 13:05:00,23.65,23.65,23.62,23.64,290435.0,21.0586,21.0586,21.0319,21.0497,290435.0
2020-09-24 13:10:00,23.64,23.69,23.63,23.67,423677.0,21.0497,21.0942,21.0408,21.0764,423677.0
2020-09-24 13:15:00,23.67,23.77,23.66,23.71,482553.0,21.0764,21.1654,21.0675,21.112,482553.0
2020-09-24 13:20:00,23.71,23.82,23.71,23.76,508333.0,21.112,21.21,21.112,21.1565,508333.0
2020-09-24 13:25:00,23.76,23.8,23.75,23.77,453591.0,21.1565,21.1921,21.1476,21.1654,453591.0
2020-09-24 13:30:00,23.76,23.81,23.74,23.79,397721.0,21.1565,21.201,21.1387,21.1832,397721.0
2020-09-24 13:35:00,23.79,23.79,23.7,23.72,345782.0,21.1832,21.1832,21.1031,21.1209,345782.0
2020-09-24 13:40:00,23.72,23.76,23.7,23.71,281762.0,21.1209,21.1565,21.1031,21.112,281762.0
2020-09-24 13:45:00,23.71,23.75,23.7,23.7,346696.0,21.112,21.1476,21.1031,21.1031,346696.0
2020-09-24 13:50:00,23.7,23.77,23.69,23.76,220716.0,21.1031,21.1654,21.0942,21.1565,220716.0
2020-09-24 13:55:00,23.76,23.76,23.67,23.69,288610.0,21.1565,21.1565,21.0764,21.0942,288610.0
2020-09-24 14:00:00,23.69,23.72,23.62,23.65,498411.0,21.0942,21.1209,21.0319,21.0586,498411.0
2020-09-24 14:05:00,23.65,23.66,23.62,23.64,261237.0,21.0586,21.0675,21.0319,21.0497,261237.0
2020-09-24 14:10:00,23.64,23.66,23.63,23.64,201350.0,21.0497,21.0675,21.0408,21.0497,201350.0
2020-09-24 14:15:00,23.65,23.67,23.57,23.6,300500.0,21.0586,21.0764,20.9873,21.0141,300500.0
2020-09-24 14:20:00,23.59,23.6,23.55,23.57,355036.0,21.0052,21.0141,20.9695,20.9873,355036.0
2020-09-24 14:25:00,23.57,23.59,23.53,23.54,334731.0,20.9873,21.0052,20.9517,20.9606,334731.0
2020-09-24 14:30:00,23.54,23.58,23.53,23.56,254780.0,20.9606,20.9962,20.9517,20.9784,254780.0
2020-09-24 14:35:00,23.55,23.57,23.52,23.55,358343.0,20.9695,20.9873,20.9428,20.9695,358343.0
2020-09-24 14:40:00,23.56,23.6,23.54,23.56,327533.0,20.9784,21.0141,20.9606,20.9784,327533.0
2020-09-24 14:45:00,23.56,23.56,23.46,23.47,452532.0,20.9784,20.9784,20.8894,20.8983,452532.0
2020-09-24 14:50:00,23.47,23.48,23.41,23.43,445770.0,20.8983,20.9072,20.8449,20.8627,445770.0
2020-09-24 14:55:00,23.43,23.44,23.37,23.39,324243.0,20.8627,20.8716,20.8093,20.8271,324243.0
2020-09-24 15:00:00,23.39,23.43,23.38,23.38,244285.0,20.8271,20.8627,20.8182,20.8182,244285.0
2020-09-24 15:05:00,23.38,23.43,23.38,23.39,299736.0,20.8182,20.8627,20.8182,20.8271,299736.0
2020-09-24 15:10:00,23.38,23.45,23.36,23.44,434266.0,20.8182,20.8805,20.8004,20.8716,434266.0
2020-09-24 15:15:00,23.44,23.48,23.38,23.39,532175.0,20.8716,20.9072,20.8182,20.8271,532175.0
2020-09-24 15:20:00,23.39,23.39,23.3,23.32,683372.0,20.8271,20.8271,20.7469,20.7647,683372.0
2020-09-24 15:25:00,23.32,23.35,23.3,23.32,414133.0,20.7647,20.7915,20.7469,20.7647,414133.0
2020-09-24 15:30:00,23.32,23.33,23.27,23.32,824284.0,20.7647,20.7736,20.7202,20.7647,824284.0
2020-09-24 15:35:00,23.32,23.37,23.26,23.37,644792.0,20.7647,20.8093,20.7113,20.8093,644792.0
2020-09-24 15:40:00,23.38,23.42,23.36,23.37,548662.0,20.8182,20.8538,20.8004,20.8093,548662.0
2020-09-24 15:45:00,23.37,23.43,23.34,23.36,653030.0,20.8093,20.8627,20.7825,20.8004,653030.0
2020-09-24 15:50:00,23.36,23.38,23.3,23.37,1059846.0,20.8004,20.8182,20.7469,20.8093,1059846.0
2020-09-24 15:55:00,23.37,23.38,23.32,23.34,2383156.0,20.8093,20.8182,20.7647,20.7825,2383156.0
2020-09-25 09:30:00,23.28,23.36,23.13,23.35,2473240.0,20.7291,20.8004,20.5956,20.7915,2473240.0
2020-09-25 09:35:00,23.35,23.4,23.26,23.29,886451.0,20.7915,20.836,20.7113,20.738,886451.0
2020-09-25 09:40:00,23.29,23.39,23.28,23.38,672243.0,20.738,20.8271,20.7291,20.8182,672243.0
2020-09-25 09:45:00,23.38,23.39,23.27,23.33,938566.0,20.8182,20.8271,20.7202,20.7736,938566.0
2020-09-25 09:50:00,23.33,23.36,23.29,23.33,562172.0,20.7736,20.8004,20.738,20.7736,562172.0
2020-09-25 09:55:00,23.33,23.35,23.24,23.33,698125.0,20.7736,20.7915,20.6935,20.7736,698125.0
2020-09-25 10:00:00,23.33,23.41,23.29,23.37,697505.0,20.7736,20.8449,20.738,20.8093,697505.0
2020-09-25 10:05:00,23.37,23.38,23.27,23.29,482477.0,20.8093,20.8182,20.7202,20.738,482477.0
2020-09-25 10:10:00,23.28,23.28,23.14,23.16,942886.0,20.7291,20.7291,20.6045,20.6223,942886.0
2020-09-25 10:15:00,23.16,23.22,23.14,23.2,786955.0,20.6223,20.6757,20.6045,20.6579,786955.0
2020-09-25 10:20:00,23.21,23.27,23.17,23.21,551463.0,20.6668,20.7202,20.6312,20.6668,551463.0
2020-09-25 10:25:00,23.21,23.23,23.17,23.23,588601.0,20.6668,20.6846,20.6312,20.6846,588601.0
2020-09-25 10:30:00,23.22,23.25,23.2,23.2,447420.0,20.6757,20.7024,20.6579,20.6579,447420.0
2020-09-25 10:35:00,23.2,23.31,23.17,23.3,758885.0,20.6579,20.7558,20.6312,20.7469,758885.0
2020-09-25 10:40:00,23.3,23.35,23.28,23.33,797060.0,20.7469,20.7915,20.7291,20.7736,797060.0
2020-09-25 10:45:00,23.33,23.38,23.26,23.29,441438.0,20.7736,20.8182,20.7113,20.738,441438.0
2020-09-25 10:50:00,23.29,23.34,23.25,23.32,516398.0,20.738,20.7825,20.7024,20.7647,516398.0
2020-09-25 10:55:00,23.32,23.34,23.29,23.32,395850.0,20.7647,20.7825,20.738,20.7647,395850.0
2020-09-25 11:00:00,23.33,23.34,23.22,23.24,550263.0,20.7736,20.7825,20.6757,20.6935,550263.0
2020-09-25 11:05:00,23.24,23.26,23.21,23.23,514957.0,20.6935,20.7113,20.6668,20.6846,514957.0
2020-09-25 11:10:00,23.23,23.26,23.18,23.2,984575.0,20.6846,20.7113,20.6401,20.6579,984575.0
2020-09-25 11:15:00,23.2,23.26,23.18,23.25,463615.0,20.6579,20.7113,20.6401,20.7024,463615.0
2020-09-25 11:20:00,23.25,23.26,23.23,23.26,388421.0,20.7024,20.7113,20.6846,20.7113,388421.0
2020-09-25 11:25:00,23.26,23.26,23.2,23.22,300727.0,20.7113,20.7113,20.6579,20.6757,300727.0
2020-09-25 11:30:00,23.22,23.27,23.21,23.26,285589.0,20.6757,20.7202,20.6668,20.7113,285589.0
2020-09-25 11:35:00,23.26,23.3,23.24,23.3,364639.0,20.7113,20.7469,20.6935,20.7469,364639.0
2020-09-25 11:40:00,23.3,23.31,23.21,23.22,443407.0,20.7469,20.7558,20.6668,20.6757,443407.0
2020-09-25 11:45:00,23.23,23.23,23.18,23.19,477848.0,20.6846,20.6846,20.6401,20.649,477848.0
2020-09-25 11:50:00,23.19,23.24,23.18,23.21,302057.0,20.649,20.6935,20.6401,20.6668,302057.0
2020-09-25 11:55:00,23.21,23.24,23.19,23.2,249839.0,20.6668,20.6935,20.649,20.6579,249839.0
2020-09-25 12:00:00,23.2,23.24,23.19,23.23,192714.0,20.6579,20.6935,20.649,20.6846,192714.0
2020-09-25 12:05:00,23.23,23.3,23.22,23.29,213023.0,20.6846,20.7469,20.6757,20.738,213023.0
2020-09-25 12:10:00,23.3,23.32,23.27,23.3,257126.0,20.7469,20.7647,20.7202,20.7469,257126.0
2020-09-25 12:15:00,23.3,23.32,23.28,23.3,434700.0,20.7469,20.7647,20.7291,20.7469,434700.0
2020-09-25 12:20:00,23.3,23.31,23.26,23.3,178605.0,20.7469,20.7558,20.7113,20.7469,178605.0
2020-09-25 12:25:00,23.3,23.32,23.27,23.29,267474.0,20.7469,20.7647,20.7202,20.738,267474.0
2020-09-25 12:30:00,23.29,23.32,23.26,23.3,419961.0,20.738,20.7647,20.7113,20.7469,419961.0
2020-09-25 12:35:00,23.3,23.34,23.29,23.33,177152.0,20.7469,20.7825,20.738,20.7736,177152.0
2020-09-25 12:40:00,23.33,23.36,23.33,23.36,207020.0,20.7736,20.8004,20.7736,20.8004,207020.0
2020-09-25 12:45:00,23.35,23.36,23.31,23.31,234780.0,20.7915,20.8004,20.7558,20.7558,234780.0
2020-09-25 12:50:00,23.32,23.35,23.31,23.35,251070.0,20.7647,20.7915,20.7558,20.7915,251070.0
2020-09-25 12:55:00,23.34,23.36,23.33,23.34,268248.0,20.7825,20.8004,20.7736,20.7825,268248.0
2020-09-25 13:00:00,23.33,23.37,23.31,23.35,313272.0,20.7736,20.8093,20.7558,20.7915,313272.0
2020-09-25 13:05:00,23.34,23.38,23.33,23.34,322416.0,20.7825,20.8182,20.7736,20.7825,322416.0
2020-09-25 13:10:00,23.34,23.38,23.33,23.38,202989.0,20.7825,20.8182,20.7736,20.8182,202989.0
2020-09-25 13:15:00,23.37,23.38,23.36,23.37,202817.0,20.8093,20.8182,20.8004,20.8093,202817.0
2020-09-25 13:20:00,23.36,23.4,23.36,23.37,278025.0,20.8004,20.836,20.8004,20.8093,278025.0
2020-09-25 13:25:00,23.37,23.38,23.36,23.38,164918.0,20.8093,20.8182,20.8004,20.8182,164918.0
2020-09-25 13:30:00,23.38,23.4,23.35,23.36,310659.0,20.8182,20.836,20.7915,20.8004,310659.0
2020-09-25 13:35:00,23.36,23.37,23.31,23.33,372875.0,20.8004,20.8093,20.7558,20.7736,372875.0
2020-09-25 13:40:00,23.34,23.37,23.33,23.37,398547.0,20.7825,20.8093,20.7736,20.8093,398547.0
2020-09-25 13:45:00,23.37,23.37,23.32,23.33,179643.0,20.8093,20.8093,20.7647,20.7736,179643.0
2020-09-25 13:50:00,23.33,23.34,23.31,23.33,170283.0,20.7736,20.7825,20.7558,20.7736,170283.0
2020-09-25 13:55:00,23.32,23.35,23.31,23.34,166432.0,20.7647,20.7915,20.7558,20.7825,166432.0
2020-09-25 14:00:00,23.34,23.38,23.33,23.38,300294.0,20.7825,20.8182,20.7736,20.8182,300294.0
2020-09-25 14:05:00,23.38,23.38,23.35,23.37,258022.0,20.8182,20.8182,20.7915,20.8093,258022.0
2020-09-25 14:10:00,23.37,23.37,23.32,23.33,193382.0,20.8093,20.8093,20.7647,20.7736,193382.0
2020-09-25 14:15:00,23.33,23.38,23.32,23.37,302101.0,20.7736,20.8182,20.7647,20.8093,302101.0
2020-09-25 14:20:00,23.37,23.37,23.33,23.36,269704.0,20.8093,20.8093,20.7736,20.8004,269704.0
2020-09-25 14:25:00,23.36,23.37,23.35,23.37,278740.0,20.8004,20.8093,20.7915,20.8093,278740.0
2020-09-25 14:30:00,23.37,23.39,23.35,23.37,381799.0,20.8093,20.8271,20.7915,20.8093,381799.0
2020-09-25 14:35:00,23.37,23.38,23.35,23.38,258408.0,20.8093,20.8182,20.7915,20.8182,258408.0
2020-09-25 14:40:00,23.38,23.39,23.36,23.37,165514.0,20.8182,20.8271,20.8004,20.8093,165514.0
2020-09-25 14:45:00,23.37,23.4,23.36,23.39,213767.0,20.8093,20.836,20.8004,20.8271,213767.0
2020-09-25 14:50:00,23.39,23.43,23.37,23.42,441064.0,20.8271,20.8627,20.8093,20.8538,441064.0
2020-09-25 14:55:00,23.42,23.44,23.4,23.43,208539.0,20.8538,20.8716,20.836,20.8627,208539.0
2020-09-25 15:00:00,23.42,23.46,23.42,23.45,298297.0,20.8538,20.8894,20.8538,20.8805,298297.0
2020-09-25 15:05:00,23.46,23.5,23.45,23.5,320253.0,20.8894,20.925,20.8805,20.925,320253.0
2020-09-25 15:10:00,23.49,23.53,23.47,23.48,441165.0,20.9161,20.9517,20.8983,20.9072,441165.0
2020-09-25 15:15:00,23.48,23.54,23.48,23.53,465181.0,20.9072,20.9606,20.9072,20.9517,465181.0
2020-09-25 15:20:00,23.53,23.54,23.5,23.52,412328.0,20.9517,20.9606,20.925,20.9428,412328.0
2020-09-25 15:25:00,23.52,23.55,23.5,23.54,398583.0,20.9428,20.9695,20.925,20.9606,398583.0
2020-09-25 15:30:00,23.54,23.55,23.46,23.47,532263.0,20.9606,20.9695,20.8894,20.8983,532263.0
2020-09-25 15:35:00,23.47,23.5,23.44,23.44,389629.0,20.8983,20.925,20.8716,20.8716,389629.0
2020-09-25 15:40:00,23.44,23.45,23.41,23.43,445051.0,20.8716,20.8805,20.8449,20.8627,445051.0
2020-09-25 15:45:00,23.43,23.47,23.41,23.47,986557.0,20.8627,20.8983,20.8449,20.8983,986557.0
2020-09-25 15:50:00,23.46,23.47,23.41,23.43,955671.0,20.8894,20.8983,20.8449,20.8627,955671.0
2020-09-25 15:55:00,23.43,23.52,23.43,23.49,2096233.0,20.8627,20.9428,20.8627,20.9161,2096233.0
2020-09-28 09:30:00,23.88,23.97,23.82,23.94,2836002.0,21.2634,21.3435,21.21,21.3168,2836002.0
2020-09-28 09:35:00,23.94,23.96,23.79,23.82,1160711.0,21.3168,21.3346,21.1832,21.21,1160711.0
2020-09-28 09:40:00,23.82,23.92,23.8,23.88,1094218.0,21.21,21.299,21.1921,21.2634,1094218.0
2020-09-28 09:45:00,23.86,23.98,23.85,23.95,826496.0,21.2456,21.3524,21.2367,21.3257,826496.0
2020-09-28 09:50:00,23.95,24.04,23.92,23.94,1373661.0,21.3257,21.4058,21.299,21.3168,1373661.0
2020-09-28 09:55:00,23.94,23.98,23.91,23.96,381474.0,21.3168,21.3524,21.2901,21.3346,381474.0
2020-09-28 10:00:00,23.97,23.98,23.92,23.95,367884.0,21.3435,21.3524,21.299,21.3257,367884.0
2020-09-28 10:05:00,23.95,23.97,23.9,23.91,426474.0,21.3257,21.3435,21.2812,21.2901,426474.0
2020-09-28 10:10:00,23.91,24.04,23.91,24.03,517626.0,21.2901,21.4058,21.2901,21.3969,517626.0
2020-09-28 10:15:00,24.03,24.04,24.0,24.02,400402.0,21.3969,21.4058,21.3702,21.388,400402.0
2020-09-28 10:20:00,24.03,24.08,24.0,24.07,768657.0,21.3969,21.4415,21.3702,21.4326,768657.0
2020-09-28 10:25:00,24.07,24.1,24.04,24.04,722085.0,21.4326,21.4593,21.4058,21.4058,722085.0
2020-09-28 10:30:00,24.05,24.12,24.04,24.11,670188.0,21.4148,21.4771,21.4058,21.4682,670188.0
2020-09-28 10:35:00,24.12,24.15,24.09,24.14,679585.0,21.4771,21.5038,21.4504,21.4949,679585.0
2020-09-28 10:40:00,24.13,24.19,24.12,24.18,1016454.0,21.486,21.5394,21.4771,21.5305,1016454.0
2020-09-28 10:45:00,24.18,24.21,24.07,24.09,641743.0,21.5305,21.5572,21.4326,21.4504,641743.0
2020-09-28 10:50:00,24.09,24.17,24.06,24.16,563700.0,21.4504,21.5216,21.4237,21.5127,563700.0
2020-09-28 10:55:00,24.16,24.2,24.14,24.18,520993.0,21.5127,21.5483,21.4949,21.5305,520993.0
2020-09-28 11:00:00,24.18,24.2,24.13,24.14,413836.0,21.5305,21.5483,21.486,21.4949,413836.0
2020-09-28 11:05:00,24.14,24.17,24.1,24.12,458061.0,21.4949,21.5216,21.4593,21.4771,458061.0
2020-09-28 11:10:00,24.12,24.14,24.1,24.13,377933.0,21.4771,21.4949,21.4593,21.486,377933.0
2020-09-28 11:15:00,24.13,24.18,24.12,24.17,413793.0,21.486,21.5305,21.4771,21.5216,413793.0
2020-09-28 11:20:00,24.16,24.17,24.12,24.15,266112.0,21.5127,21.5216,21.4771,21.5038,266112.0
2020-09-28 11:25:00,24.16,24.16,24.1,24.14,452640.0,21.5127,21.5127,21.4593,21.4949,452640.0
2020-09-28 11:30:00,24.13,24.17,24.12,24.14,384653.0,21.486,21.5216,21.4771,21.4949,384653.0
2020-09-28 11:35:00,24.14,24.21,24.13,24.21,472093.0,21.4949,21.5572,21.486,21.5572,472093.0
2020-09-28 11:40:00,24.21,24.22,24.18,24.21,457103.0,21.5572,21.5661,21.5305,21.5572,457103.0
2020-09-28 11:45:00,24.2,24.25,24.2,24.24,732541.0,21.5483,21.5928,21.5483,21.5839,732541.0
2020-09-28 11:50:00,24.24,24.25,24.19,24.24,329009.0,21.5839,21.5928,21.5394,21.5839,329009.0
2020-09-28 11:55:00,24.24,24.24,24.19,24.23,440090.0,21.5839,21.5839,21.5394,21.575,440090.0
2020-09-28 12:00:00,24.23,24.24,24.21,24.22,301256.0,21.575,21.5839,21.5572,21.5661,301256.0
2020-09-28 12:05:00,24.22,24.23,24.2,24.21,264018.0,21.5661,21.575,21.5483,21.5572,264018.0
2020-09-28 12:10:00,24.21,24.24,24.2,24.23,240185.0,21.5572,21.5839,21.5483,21.575,240185.0
2020-09-28 12:15:00,24.24,24.25,24.19,24.2,406238.0,21.5839,21.5928,21.5394,21.5483,406238.0
2020-09-28 12:20:00,24.2,24.25,24.2,24.25,336265.0,21.5483,21.5928,21.5483,21.5928,336265.0
2020-09-28 12:25:00,24.24,24.26,24.22,24.25,542917.0,21.5839,21.6017,21.5661,21.5928,542917.0
2020-09-28 12:30:00,24.26,24.26,24.21,24.22,258234.0,21.6017,21.6017,21.5572,21.5661,258234.0
2020-09-28 12:35:00,24.23,24.23,24.2,24.22,339750.0,21.575,21.575,21.5483,21.5661,339750.0
2020-09-28 12:40:00,24.22,24.29,24.22,24.29,390149.0,21.5661,21.6285,21.5661,21.6285,390149.0
2020-09-28 12:45:00,24.29,24.3,24.27,24.29,243128.0,21.6285,21.6374,21.6106,21.6285,243128.0
2020-09-28 12:50:00,24.29,24.3,24.27,24.27,240660.0,21.6285,21.6374,21.6106,21.6106,240660.0
2020-09-28 12:55:00,24.28,24.28,24.23,24.26,256476.0,21.6195,21.6195,21.575,21.6017,256476.0
2020-09-28 13:00:00,24.26,24.26,24.23,24.23,232565.0,21.6017,21.6017,21.575,21.575,232565.0
2020-09-28 13:05:00,24.23,24.25,24.22,24.23,318996.0,21.575,21.5928,21.5661,21.575,318996.0
2020-09-28 13:10:00,24.24,24.27,24.24,24.27,235085.0,21.5839,21.6106,21.5839,21.6106,235085.0
2020-09-28 13:15:00,24.27,24.28,24.24,24.27,205696.0,21.6106,21.6195,21.5839,21.6106,205696.0
2020-09-28 13:20:00,24.27,24.28,24.24,24.25,217360.0,21.6106,21.6195,21.5839,21.5928,217360.0
2020-09-28 13:25:00,24.25,24.26,24.19,24.2,578440.0,21.5928,21.6017,21.5394,21.5483,578440.0
2020-09-28 13:30:00,24.2,24.21,24.19,24.21,448596.0,21.5483,21.5572,21.5394,21.5572,448596.0
2020-09-28 13:35:00,24.2,24.27,24.2,24.26,390142.0,21.5483,21.6106,21.5483,21.6017,390142.0
2020-09-28 13:40:00,24.26,24.27,24.22,24.25,473761.0,21.6017,21.6106,21.5661,21.5928,473761.0
2020-09-28 13:45:00,24.25,24.27,24.23,24.26,344376.0,21.5928,21.6106,21.575,21.6017,344376.0
2020-09-28 13:50:00,24.26,24.27,24.23,24.25,270812.0,21.6017,21.6106,21.575,21.5928,270812.0
2020-09-28 13:55:00,24.25,24.26,24.22,24.23,463026.0,21.5928,21.6017,21.5661,21.575,463026.0
2020-09-28 14:00:00,24.23,24.23,24.2,24.22,391132.0,21.575,21.575,21.5483,21.5661,391132.0
2020-09-28 14:05:00,24.23,24.24,24.2,24.23,315932.0,21.575,21.5839,21.5483,21.575,315932.0
2020-09-28 14:10:00,24.23,24.25,24.23,24.25,274607.0,21.575,21.5928,21.575,21.5928,274607.0
2020-09-28 14:15:00,24.24,24.28,24.24,24.28,372628.0,21.5839,21.6195,21.5839,21.6195,372628.0
2020-09-28 14:20:00,24.28,24.29,24.24,24.25,242595.0,21.6195,21.6285,21.5839,21.5928,242595.0
2020-09-28 14:25:00,24.25,24.28,24.24,24.25,248378.0,21.5928,21.6195,21.5839,21.5928,248378.0
2020-09-28 14:30:00,24.26,24.27,24.24,24.26,312153.0,21.6017,21.6106,21.5839,21.6017,312153.0
2020-09-28 14:35:00,24.25,24.28,24.24,24.28,298779.0,21.5928,21.6195,21.5839,21.6195,298779.0
2020-09-28 14:40:00,24.28,24.29,24.26,24.28,286772.0,21.6195,21.6285,21.6017,21.6195,286772.0
2020-09-28 14:45:00,24.28,24.31,24.27,24.29,421031.0,21.6195,21.6463,21.6106,21.6285,421031.0
2020-09-28 14:50:00,24.29,24.29,24.23,24.25,295140.0,21.6285,21.6285,21.575,21.5928,295140.0
2020-09-28 14:55:00,24.25,24.28,24.24,24.27,294624.0,21.5928,21.6195,21.5839,21.6106,294624.0
2020-09-28 15:00:00,24.28,24.28,24.22,24.23,423651.0,21.6195,21.6195,21.5661,21.575,423651.0
2020-09-28 15:05:00,24.23,24.25,24.19,24.19,234315.0,21.575,21.5928,21.5394,21.5394,234315.0
2020-09-28 15:10:00,24.2,24.21,24.16,24.21,458206.0,21.5483,21.5572,21.5127,21.5572,458206.0
2020-09-28 15:15:00,24.21,24.22,24.17,24.17,399389.0,21.5572,21.5661,21.5216,21.5216,399389.0
2020-09-28 15:20:00,24.17,24.19,24.15,24.17,325077.0,21.5216,21.5394,21.5038,21.5216,325077.0
2020-09-28 15:25:00,24.17,24.22,24.16,24.21,347824.0,21.5216,21.5661,21.5127,21.5572,347824.0
2020-09-28 15:30:00,24.21,24.22,24.14,24.18,701739.0,21.5572,21.5661,21.4949,21.5305,701739.0
2020-09-28 15:35:00,24.18,24.19,24.14,24.14,303126.0,21.5305,21.5394,21.4949,21.4949,303126.0
2020-09-28 15:40:00,24.14,24.18,24.13,24.16,549546.0,21.4949,21.5305,21.486,21.5127,549546.0
2020-09-28 15:45:00,24.16,24.17,24.09,24.11,926732.0,21.5127,21.5216,21.4504,21.4682,926732.0
2020-09-28 15:50:00,24.1,24.12,24.06,24.1,1267462.0,21.4593,21.4771,21.4237,21.4593,1267462.0
2020-09-28 15:55:00,24.1,24.11,24.04,24.1,2744083.0,21.4593,21.4682,21.4058,21.4593,2744083.0
2020-09-29 09:30:00,23.98,23.99,23.85,23.88,1624924.0,21.3524,21.3613,21.2367,21.2634,1624924.0
2020-09-29 09:35:00,23.88,23.97,23.84,23.94,1340486.0,21.2634,21.3435,21.2278,21.3168,1340486.0
2020-09-29 09:40:00,23.95,23.96,23.77,23.82,1484316.0,21.3257,21.3346,21.1654,21.21,1484316.0
2020-09-29 09:45:00,23.82,23.89,23.81,23.83,853027.0,21.21,21.2723,21.201,21.2189,853027.0
2020-09-29 09:50:00,23.83,23.84,23.77,23.84,1094921.0,21.2189,21.2278,21.1654,21.2278,1094921.0
2020-09-29 09:55:00,23.84,23.88,23.77,23.84,792006.0,21.2278,21.2634,21.1654,21.2278,792006.0
2020-09-29 10:00:00,23.84,23.92,23.82,23.91,792130.0,21.2278,21.299,21.21,21.2901,792130.0
2020-09-29 10:05:00,23.91,23.94,23.82,23.87,528420.0,21.2901,21.3168,21.21,21.2545,528420.0
2020-09-29 10:10:00,23.86,23.88,23.83,23.88,474216.0,21.2456,21.2634,21.2189,21.2634,474216.0
2020-09-29 10:15:00,23.88,23.97,23.87,23.97,964717.0,21.2634,21.3435,21.2545,21.3435,964717.0
2020-09-29 10:20:00,23.96,23.99,23.9,23.96,659877.0,21.3346,21.3613,21.2812,21.3346,659877.0
2020-09-29 10:25:00,23.97,23.98,23.9,23.91,440798.0,21.3435,21.3524,21.2812,21.2901,440798.0
2020-09-29 10:30:00,23.91,23.93,23.85,23.86,434297.0,21.2901,21.3079,21.2367,21.2456,434297.0
2020-09-29 10:35:00,23.87,23.87,23.79,23.81,385741.0,21.2545,21.2545,21.1832,21.201,385741.0
2020-09-29 10:40:00,23.8,23.81,23.78,23.79,399636.0,21.1921,21.201,21.1743,21.1832,399636.0
2020-09-29 10:45:00,23.79,23.79,23.72,23.73,749155.0,21.1832,21.1832,21.1209,21.1298,749155.0
2020-09-29 10:50:00,23.74,23.76,23.7,23.72,527895.0,21.1387,21.1565,21.1031,21.1209,527895.0
2020-09-29 10:55:00,23.72,23.75,23.69,23.74,705830.0,21.1209,21.1476,21.0942,21.1387,705830.0
2020-09-29 11:00:00,23.73,23.76,23.68,23.69,512962.0,21.1298,21.1565,21.0853,21.0942,512962.0
2020-09-29 11:05:00,23.7,23.71,23.66,23.66,461261.0,21.1031,21.112,21.0675,21.0675,461261.0
2020-09-29 11:10:00,23.66,23.67,23.62,23.64,406785.0,21.0675,21.0764,21.0319,21.0497,406785.0
2020-09-29 11:15:00,23.64,23.68,23.63,23.66,306339.0,21.0497,21.0853,21.0408,21.0675,306339.0
2020-09-29 11:20:00,23.66,23.69,23.64,23.66,387697.0,21.0675,21.0942,21.0497,21.0675,387697.0
2020-09-29 11:25:00,23.66,23.67,23.64,23.64,208479.0,21.0675,21.0764,21.0497,21.0497,208479.0
2020-09-29 11:30:00,23.64,23.68,23.63,23.66,400406.0,21.0497,21.0853,21.0408,21.0675,400406.0
2020-09-29 11:35:00,23.67,23.69,23.63,23.68,357437.0,21.0764,21.0942,21.0408,21.0853,357437.0
2020-09-29 11:40:00,23.68,23.68,23.55,23.58,742276.0,21.0853,21.0853,20.9695,20.9962,742276.0
2020-09-29 11:45:00,23.58,23.58,23.54,23.56,435869.0,20.9962,20.9962,20.9606,20.9784,435869.0
2020-09-29 11:50:00,23.55,23.57,23.53,23.56,348224.0,20.9695,20.9873,20.9517,20.9784,348224.0
2020-09-29 11:55:00,23.56,23.59,23.55,23.56,269236.0,20.9784,21.0052,20.9695,20.9784,269236.0
2020-09-29 12:00:00,23.56,23.58,23.52,23.53,331401.0,20.9784,20.9962,20.9428,20.9517,331401.0
2020-09-29 12:05:00,23.53,23.61,23.53,23.61,376385.0,20.9517,21.023,20.9517,21.023,376385.0
2020-09-29 12:10:00,23.61,23.65,23.59,23.6,444462.0,21.023,21.0586,21.0052,21.0141,444462.0
2020-09-29 12:15:00,23.6,23.65,23.58,23.65,471133.0,21.0141,21.0586,20.9962,21.0586,471133.0
2020-09-29 12:20:00,23.65,23.66,23.6,23.62,442700.0,21.0586,21.0675,21.0141,21.0319,442700.0
2020-09-29 12:25:00,23.62,23.66,23.61,23.66,358016.0,21.0319,21.0675,21.023,21.0675,358016.0
2020-09-29 12:30:00,23.65,23.65,23.62,23.63,199263.0,21.0586,21.0586,21.0319,21.0408,199263.0
2020-09-29 12:35:00,23.63,23.68,23.62,23.67,459717.0,21.0408,21.0853,21.0319,21.0764,459717.0
2020-09-29 12:40:00,23.67,23.67,23.61,23.62,237327.0,21.0764,21.0764,21.023,21.0319,237327.0
2020-09-29 12:45:00,23.61,23.67,23.61,23.67,303731.0,21.023,21.0764,21.023,21.0764,303731.0
2020-09-29 12:50:00,23.67,23.69,23.65,23.69,256813.0,21.0764,21.0942,21.0586,21.0942,256813.0
2020-09-29 12:55:00,23.69,23.71,23.66,23.7,399658.0,21.0942,21.112,21.0675,21.1031,399658.0
2020-09-29 13:00:00,23.69,23.7,23.67,23.68,203462.0,21.0942,21.1031,21.0764,21.0853,203462.0
2020-09-29 13:05:00,23.69,23.69,23.62,23.63,205444.0,21.0942,21.0942,21.0319,21.0408,205444.0
2020-09-29 13:10:00,23.63,23.66,23.62,23.63,255470.0,21.0408,21.0675,21.0319,21.0408,255470.0
2020-09-29 13:15:00,23.64,23.72,23.63,23.71,524021.0,21.0497,21.1209,21.0408,21.112,524021.0
2020-09-29 13:20:00,23.71,23.76,23.7,23.74,353460.0,21.112,21.1565,21.1031,21.1387,353460.0
2020-09-29 13:25:00,23.74,23.76,23.73,23.76,343860.0,21.1387,21.1565,21.1298,21.1565,343860.0
2020-09-29 13:30:00,23.76,23.77,23.74,23.76,286639.0,21.1565,21.1654,21.1387,21.1565,286639.0
2020-09-29 13:35:00,23.76,23.77,23.73,23.73,246085.0,21.1565,21.1654,21.1298,21.1298,246085.0
2020-09-29 13:40:00,23.73,23.76,23.72,23.75,203256.0,21.1298,21.1565,21.1209,21.1476,203256.0
2020-09-29 13:45:00,23.75,23.77,23.74,23.75,129686.0,21.1476,21.1654,21.1387,21.1476,129686.0
2020-09-29 13:50:00,23.75,23.84,23.74,23.82,667403.0,21.1476,21.2278,21.1387,21.21,667403.0
2020-09-29 13:55:00,23.82,23.83,23.79,23.82,373961.0,21.21,21.2189,21.1832,21.21,373961.0
2020-09-29 14:00:00,23.82,23.83,23.78,23.78,428086.0,21.21,21.2189,21.1743,21.1743,428086.0
2020-09-29 14:05:00,23.78,23.79,23.76,23.77,165696.0,21.1743,21.1832,21.1565,21.1654,165696.0
2020-09-29 14:10:00,23.77,23.78,23.75,23.76,110064.0,21.1654,21.1743,21.1476,21.1565,110064.0
2020-09-29 14:15:00,23.76,23.83,23.75,23.81,289291.0,21.1565,21.2189,21.1476,21.201,289291.0
2020-09-29 14:20:00,23.81,23.83,23.79,23.82,325833.0,21.201,21.2189,21.1832,21.21,325833.0
2020-09-29 14:25:00,23.82,23.85,23.81,23.84,291922.0,21.21,21.2367,21.201,21.2278,291922.0
2020-09-29 14:30:00,23.84,23.86,23.82,23.83,274441.0,21.2278,21.2456,21.21,21.2189,274441.0
2020-09-29 14:35:00,23.82,23.83,23.79,23.81,333454.0,21.21,21.2189,21.1832,21.201,333454.0
2020-09-29 14:40:00,23.81,23.83,23.79,23.82,204231.0,21.201,21.2189,21.1832,21.21,204231.0
2020-09-29 14:45:00,23.82,23.83,23.79,23.8,166194.0,21.21,21.2189,21.1832,21.1921,166194.0
2020-09-29 14:50:00,23.8,23.84,23.79,23.8,388609.0,21.1921,21.2278,21.1832,21.1921,388609.0
2020-09-29 14:55:00,23.8,23.82,23.79,23.8,256727.0,21.1921,21.21,21.1832,21.1921,256727.0
2020-09-29 15:00:00,23.8,23.84,23.79,23.83,405614.0,21.1921,21.2278,21.1832,21.2189,405614.0
2020-09-29 15:05:00,23.83,23.85,23.82,23.83,257292.0,21.2189,21.2367,21.21,21.2189,257292.0
2020-09-29 15:10:00,23.84,23.85,23.82,23.84,259343.0,21.2278,21.2367,21.21,21.2278,259343.0
2020-09-29 15:15:00,23.84,23.88,23.83,23.88,301261.0,21.2278,21.2634,21.2189,21.2634,301261.0
2020-09-29 15:20:00,23.87,23.87,23.83,23.87,288340.0,21.2545,21.2545,21.2189,21.2545,288340.0
2020-09-29 15:25:00,23.87,23.87,23.83,23.85,410584.0,21.2545,21.2545,21.2189,21.2367,410584.0
2020-09-29 15:30:00,23.85,23.88,23.84,23.86,433795.0,21.2367,21.2634,21.2278,21.2456,433795.0
2020-09-29 15:35:00,23.86,23.86,23.79,23.8,716566.0,21.2456,21.2456,21.1832,21.1921,716566.0
2020-09-29 15:40:00,23.8,23.82,23.8,23.8,571519.0,21.1921,21.21,21.1921,21.1921,571519.0
2020-09-29 15:45:00,23.8,23.84,23.8,23.8,1138053.0,21.1921,21.2278,21.1921,21.1921,1138053.0
2020-09-29 15:50:00,23.8,23.85,23.8,23.84,1262867.0,21.1921,21.2367,21.1921,21.2278,1262867.0
2020-09-29 15:55:00,23.84,23.85,23.76,23.77,2478455.0,21.2278,21.2367,21.1565,21.1654,2478455.0
2020-09-30 09:30:00,23.78,24.02,23.77,24.01,1972164.0,21.1743,21.388,21.1654,21.3791,1972164.0
2020-09-30 09:35:00,24.01,24.11,23.98,24.05,1658304.0,21.3791,21.4682,21.3524,21.4148,1658304.0
2020-09-30 09:40:00,24.05,24.06,24.0,24.05,779833.0,21.4148,21.4237,21.3702,21.4148,779833.0
2020-09-30 09:45:00,24.04,24.07,23.98,24.01,995281.0,21.4058,21.4326,21.3524,21.3791,995281.0
2020-09-30 09:50:00,24.01,24.03,23.95,24.0,660534.0,21.3791,21.3969,21.3257,21.3702,660534.0
2020-09-30 09:55:00,24.0,24.07,23.99,24.0,517520.0,21.3702,21.4326,21.3613,21.3702,517520.0
2020-09-30 10:00:00,24.0,24.16,23.95,24.14,963263.0,21.3702,21.5127,21.3257,21.4949,963263.0
2020-09-30 10:05:00,24.14,24.17,24.05,24.1,622997.0,21.4949,21.5216,21.4148,21.4593,622997.0
2020-09-30 10:10:00,24.1,24.12,24.02,24.04,522447.0,21.4593,21.4771,21.388,21.4058,522447.0
2020-09-30 10:15:00,24.04,24.07,23.98,23.99,625279.0,21.4058,21.4326,21.3524,21.3613,625279.0
2020-09-30 10:20:00,24.0,24.02,23.98,23.99,405680.0,21.3702,21.388,21.3524,21.3613,405680.0
2020-09-30 10:25:00,23.99,24.01,23.93,24.0,524788.0,21.3613,21.3791,21.3079,21.3702,524788.0
2020-09-30 10:30:00,24.0,24.02,23.95,23.96,538688.0,21.3702,21.388,21.3257,21.3346,538688.0
2020-09-30 10:35:00,23.96,24.07,23.95,24.07,749258.0,21.3346,21.4326,21.3257,21.4326,749258.0
2020-09-30 10:40:00,24.06,24.1,24.04,24.09,621481.0,21.4237,21.4593,21.4058,21.4504,621481.0
2020-09-30 10:45:00,24.09,24.11,24.06,24.07,459726.0,21.4504,21.4682,21.4237,21.4326,459726.0
2020-09-30 10:50:00,24.08,24.1,24.03,24.1,406093.0,21.4415,21.4593,21.3969,21.4593,406093.0
2020-09-30 10:55:00,24.1,24.11,24.04,24.05,408029.0,21.4593,21.4682,21.4058,21.4148,408029.0
2020-09-30 11:00:00,24.05,24.06,24.02,24.05,361633.0,21.4148,21.4237,21.388,21.4148,361633.0
2020-09-30 11:05:00,24.05,24.07,24.02,24.03,282286.0,21.4148,21.4326,21.388,21.3969,282286.0
2020-09-30 11:10:00,24.02,24.05,23.99,24.01,306435.0,21.388,21.4148,21.3613,21.3791,306435.0
2020-09-30 11:15:00,24.02,24.05,24.01,24.04,222279.0,21.388,21.4148,21.3791,21.4058,222279.0
2020-09-30 11:20:00,24.05,24.08,24.04,24.05,342531.0,21.4148,21.4415,21.4058,21.4148,342531.0
2020-09-30 11:25:00,24.05,24.1,24.03,24.04,304221.0,21.4148,21.4593,21.3969,21.4058,304221.0
2020-09-30 11:30:00,24.04,24.05,24.01,24.01,234871.0,21.4058,21.4148,21.3791,21.3791,234871.0
2020-09-30 11:35:00,24.02,24.06,24.01,24.03,407047.0,21.388,21.4237,21.3791,21.3969,407047.0
2020-09-30 11:40:00,24.04,24.05,24.0,24.04,232368.0,21.4058,21.4148,21.3702,21.4058,232368.0
2020-09-30 11:45:00,24.04,24.07,24.03,24.05,154346.0,21.4058,21.4326,21.3969,21.4148,154346.0
2020-09-30 11:50:00,24.06,24.06,24.02,24.05,129706.0,21.4237,21.4237,21.388,21.4148,129706.0
2020-09-30 11:55:00,24.04,24.08,24.03,24.07,442802.0,21.4058,21.4415,21.3969,21.4326,442802.0
2020-09-30 12:00:00,24.07,24.12,24.07,24.12,453480.0,21.4326,21.4771,21.4326,21.4771,453480.0
2020-09-30 12:05:00,24.12,24.17,24.11,24.16,622291.0,21.4771,21.5216,21.4682,21.5127,622291.0
2020-09-30 12:10:00,24.16,24.18,24.14,24.17,461832.0,21.5127,21.5305,21.4949,21.5216,461832.0
2020-09-30 12:15:00,24.16,24.19,24.15,24.18,280157.0,21.5127,21.5394,21.5038,21.5305,280157.0
2020-09-30 12:20:00,24.18,24.24,24.17,24.2,725877.0,21.5305,21.5839,21.5216,21.5483,725877.0
2020-09-30 12:25:00,24.2,24.21,24.17,24.2,384095.0,21.5483,21.5572,21.5216,21.5483,384095.0
2020-09-30 12:30:00,24.2,24.22,24.16,24.17,314127.0,21.5483,21.5661,21.5127,21.5216,314127.0
2020-09-30 12:35:00,24.17,24.22,24.15,24.21,367305.0,21.5216,21.5661,21.5038,21.5572,367305.0
2020-09-30 12:40:00,24.21,24.25,24.2,24.25,413770.0,21.5572,21.5928,21.5483,21.5928,413770.0
2020-09-30 12:45:00,24.25,24.27,24.24,24.26,519900.0,21.5928,21.6106,21.5839,21.6017,519900.0
2020-09-30 12:50:00,24.27,24.28,24.23,24.24,281356.0,21.6106,21.6195,21.575,21.5839,281356.0
2020-09-30 12:55:00,24.24,24.31,24.23,24.29,635996.0,21.5839,21.6463,21.575,21.6285,635996.0
2020-09-30 13:00:00,24.29,24.29,24.24,24.25,320184.0,21.6285,21.6285,21.5839,21.5928,320184.0
2020-09-30 13:05:00,24.25,24.27,24.21,24.23,296427.0,21.5928,21.6106,21.5572,21.575,296427.0
2020-09-30 13:10:00,24.22,24.25,24.22,24.23,172475.0,21.5661,21.5928,21.5661,21.575,172475.0
2020-09-30 13:15:00,24.24,24.27,24.23,24.25,362427.0,21.5839,21.6106,21.575,21.5928,362427.0
2020-09-30 13:20:00,24.25,24.28,24.22,24.28,368441.0,21.5928,21.6195,21.5661,21.6195,368441.0
2020-09-30 13:25:00,24.28,24.3,24.27,24.28,327861.0,21.6195,21.6374,21.6106,21.6195,327861.0
2020-09-30 13:30:00,24.28,24.32,24.26,24.3,649031.0,21.6195,21.6552,21.6017,21.6374,649031.0
2020-09-30 13:35:00,24.3,24.31,24.26,24.27,284522.0,21.6374,21.6463,21.6017,21.6106,284522.0
2020-09-30 13:40:00,24.26,24.28,24.26,24.27,216302.0,21.6017,21.6195,21.6017,21.6106,216302.0
2020-09-30 13:45:00,24.28,24.28,24.22,24.24,249017.0,21.6195,21.6195,21.5661,21.5839,249017.0
2020-09-30 13:50:00,24.23,24.27,24.23,24.25,186328.0,21.575,21.6106,21.575,21.5928,186328.0
2020-09-30 13:55:00,24.24,24.27,24.23,24.26,202705.0,21.5839,21.6106,21.575,21.6017,202705.0
2020-09-30 14:00:00,24.26,24.29,24.25,24.28,340955.0,21.6017,21.6285,21.5928,21.6195,340955.0
2020-09-30 14:05:00,24.27,24.3,24.25,24.3,304971.0,21.6106,21.6374,21.5928,21.6374,304971.0
2020-09-30 14:10:00,24.29,24.31,24.29,24.31,321496.0,21.6285,21.6463,21.6285,21.6463,321496.0
2020-09-30 14:15:00,24.3,24.31,24.28,24.28,179975.0,21.6374,21.6463,21.6195,21.6195,179975.0
2020-09-30 14:20:00,24.29,24.32,24.11,24.14,976544.0,21.6285,21.6552,21.4682,21.4949,976544.0
2020-09-30 14:25:00,24.15,24.16,24.04,24.09,810100.0,21.5038,21.5127,21.4058,21.4504,810100.0
2020-09-30 14:30:00,24.08,24.09,24.02,24.05,481507.0,21.4415,21.4504,21.388,21.4148,481507.0
2020-09-30 14:35:00,24.05,24.12,24.03,24.06,745862.0,21.4148,21.4771,21.3969,21.4237,745862.0
2020-09-30 14:40:00,24.07,24.09,23.99,24.02,490491.0,21.4326,21.4504,21.3613,21.388,490491.0
2020-09-30 14:45:00,24.01,24.03,23.91,23.93,1048057.0,21.3791,21.3969,21.2901,21.3079,1048057.0
2020-09-30 14:50:00,23.94,24.02,23.92,24.02,620069.0,21.3168,21.388,21.299,21.388,620069.0
2020-09-30 14:55:00,24.02,24.12,23.99,24.1,577413.0,21.388,21.4771,21.3613,21.4593,577413.0
2020-09-30 15:00:00,24.11,24.14,24.03,24.06,650486.0,21.4682,21.4949,21.3969,21.4237,650486.0
2020-09-30 15:05:00,24.05,24.11,24.04,24.09,401551.0,21.4148,21.4682,21.4058,21.4504,401551.0
2020-09-30 15:10:00,24.08,24.09,23.93,23.95,990264.0,21.4415,21.4504,21.3079,21.3257,990264.0
2020-09-30 15:15:00,23.95,23.99,23.91,23.94,844994.0,21.3257,21.3613,21.2901,21.3168,844994.0
2020-09-30 15:20:00,23.95,24.0,23.9,23.99,675188.0,21.3257,21.3702,21.2812,21.3613,675188.0
2020-09-30 15:25:00,23.98,24.05,23.96,24.02,537439.0,21.3524,21.4148,21.3346,21.388,537439.0
2020-09-30 15:30:00,24.02,24.03,23.97,24.0,552823.0,21.388,21.3969,21.3435,21.3702,552823.0
2020-09-30 15:35:00,24.01,24.07,23.98,24.03,670628.0,21.3791,21.4326,21.3524,21.3969,670628.0
2020-09-30 15:40:00,24.04,24.07,24.01,24.06,837171.0,21.4058,21.4326,21.3791,21.4237,837171.0
2020-09-30 15:45:00,24.05,24.12,24.04,24.1,740176.0,21.4148,21.4771,21.4058,21.4593,740176.0
2020-09-30 15:50:00,24.09,24.15,24.08,24.11,1470403.0,21.4504,21.5038,21.4415,21.4682,1470403.0
2020-09-30 15:55:00,24.11,24.18,24.07,24.08,3341820.0,21.4682,21.5305,21.4326,21.4415,3341820.0
2020-10-01 09:30:00,24.27,24.41,24.05,24.31,2118485.0,21.6106,21.7353,21.4148,21.6463,2118485.0
2020-10-01 09:35:00,24.32,24.39,24.21,24.23,1105213.0,21.6552,21.7175,21.5572,21.575,1105213.0
2020-10-01 09:40:00,24.23,24.3,24.21,24.24,849785.0,21.575,21.6374,21.5572,21.5839,849785.0
2020-10-01 09:45:00,24.24,24.3,24.18,24.26,649105.0,21.5839,21.6374,21.5305,21.6017,649105.0
2020-10-01 09:50:00,24.26,24.27,24.1,24.11,764398.0,21.6017,21.6106,21.4593,21.4682,764398.0
2020-10-01 09:55:00,24.12,24.15,24.07,24.1,680019.0,21.4771,21.5038,21.4326,21.4593,680019.0
2020-10-01 10:00:00,24.09,24.11,23.95,23.96,1361544.0,21.4504,21.4682,21.3257,21.3346,1361544.0
2020-10-01 10:05:00,23.96,23.99,23.91,23.97,776389.0,21.3346,21.3613,21.2901,21.3435,776389.0
2020-10-01 10:10:00,23.96,24.03,23.95,23.99,533035.0,21.3346,21.3969,21.3257,21.3613,533035.0
2020-10-01 10:15:00,24.0,24.04,23.96,23.98,670754.0,21.3702,21.4058,21.3346,21.3524,670754.0
2020-10-01 10:20:00,23.98,24.02,23.95,24.0,325193.0,21.3524,21.388,21.3257,21.3702,325193.0
2020-10-01 10:25:00,24.0,24.0,23.95,23.98,293002.0,21.3702,21.3702,21.3257,21.3524,293002.0
2020-10-01 10:30:00,23.98,24.08,23.96,24.08,456306.0,21.3524,21.4415,21.3346,21.4415,456306.0
2020-10-01 10:35:00,24.08,24.08,24.02,24.04,313593.0,21.4415,21.4415,21.388,21.4058,313593.0
2020-10-01 10:40:00,24.04,24.09,24.01,24.02,351398.0,21.4058,21.4504,21.3791,21.388,351398.0
2020-10-01 10:45:00,24.02,24.05,23.98,23.99,366772.0,21.388,21.4148,21.3524,21.3613,366772.0
2020-10-01 10:50:00,23.99,24.02,23.97,23.98,287872.0,21.3613,21.388,21.3435,21.3524,287872.0
2020-10-01 10:55:00,23.98,23.99,23.95,23.99,412395.0,21.3524,21.3613,21.3257,21.3613,412395.0
2020-10-01 11:00:00,23.99,24.03,23.95,24.02,578749.0,21.3613,21.3969,21.3257,21.388,578749.0
2020-10-01 11:05:00,24.02,24.05,24.0,24.0,406496.0,21.388,21.4148,21.3702,21.3702,406496.0
2020-10-01 11:10:00,24.0,24.04,23.97,24.04,397791.0,21.3702,21.4058,21.3435,21.4058,397791.0
2020-10-01 11:15:00,24.03,24.09,24.02,24.06,443986.0,21.3969,21.4504,21.388,21.4237,443986.0
2020-10-01 11:20:00,24.05,24.12,24.05,24.11,467128.0,21.4148,21.4771,21.4148,21.4682,467128.0
2020-10-01 11:25:00,24.11,24.12,24.07,24.09,297834.0,21.4682,21.4771,21.4326,21.4504,297834.0
2020-10-01 11:30:00,24.09,24.12,24.07,24.12,349680.0,21.4504,21.4771,21.4326,21.4771,349680.0
2020-10-01 11:35:00,24.12,24.13,24.03,24.05,478251.0,21.4771,21.486,21.3969,21.4148,478251.0
2020-10-01 11:40:00,24.05,24.07,24.04,24.05,295911.0,21.4148,21.4326,21.4058,21.4148,295911.0
2020-10-01 11:45:00,24.05,24.07,24.0,24.01,332556.0,21.4148,21.4326,21.3702,21.3791,332556.0
2020-10-01 11:50:00,24.01,24.05,24.0,24.05,249989.0,21.3791,21.4148,21.3702,21.4148,249989.0
2020-10-01 11:55:00,24.04,24.05,24.02,24.03,157355.0,21.4058,21.4148,21.388,21.3969,157355.0
2020-10-01 12:00:00,24.03,24.03,23.98,23.99,343431.0,21.3969,21.3969,21.3524,21.3613,343431.0
2020-10-01 12:05:00,24.0,24.04,23.98,24.02,255297.0,21.3702,21.4058,21.3524,21.388,255297.0
2020-10-01 12:10:00,24.02,24.05,24.01,24.03,301698.0,21.388,21.4148,21.3791,21.3969,301698.0
2020-10-01 12:15:00,24.03,24.05,23.99,24.02,708337.0,21.3969,21.4148,21.3613,21.388,708337.0
2020-10-01 12:20:00,24.02,24.07,24.0,24.07,517332.0,21.388,21.4326,21.3702,21.4326,517332.0
2020-10-01 12:25:00,24.07,24.09,24.06,24.09,231489.0,21.4326,21.4504,21.4237,21.4504,231489.0
2020-10-01 12:30:00,24.09,24.09,24.06,24.07,183403.0,21.4504,21.4504,21.4237,21.4326,183403.0
2020-10-01 12:35:00,24.07,24.09,24.06,24.08,187644.0,21.4326,21.4504,21.4237,21.4415,187644.0
2020-10-01 12:40:00,24.08,24.12,24.06,24.11,305856.0,21.4415,21.4771,21.4237,21.4682,305856.0
2020-10-01 12:45:00,24.11,24.12,24.08,24.1,186247.0,21.4682,21.4771,21.4415,21.4593,186247.0
2020-10-01 12:50:00,24.09,24.1,24.06,24.07,134683.0,21.4504,21.4593,21.4237,21.4326,134683.0
2020-10-01 12:55:00,24.07,24.1,24.06,24.08,169947.0,21.4326,21.4593,21.4237,21.4415,169947.0
2020-10-01 13:00:00,24.08,24.09,24.06,24.08,153983.0,21.4415,21.4504,21.4237,21.4415,153983.0
2020-10-01 13:05:00,24.08,24.11,24.06,24.11,273766.0,21.4415,21.4682,21.4237,21.4682,273766.0
2020-10-01 13:10:00,24.1,24.11,24.05,24.07,218257.0,21.4593,21.4682,21.4148,21.4326,218257.0
2020-10-01 13:15:00,24.06,24.07,24.04,24.05,325756.0,21.4237,21.4326,21.4058,21.4148,325756.0
2020-10-01 13:20:00,24.05,24.08,24.04,24.06,275565.0,21.4148,21.4415,21.4058,21.4237,275565.0
2020-10-01 13:25:00,24.07,24.07,24.03,24.04,421296.0,21.4326,21.4326,21.3969,21.4058,421296.0
2020-10-01 13:30:00,24.04,24.05,24.0,24.03,280920.0,21.4058,21.4148,21.3702,21.3969,280920.0
2020-10-01 13:35:00,24.03,24.1,24.03,24.07,337410.0,21.3969,21.4593,21.3969,21.4326,337410.0
2020-10-01 13:40:00,24.06,24.09,24.06,24.09,203892.0,21.4237,21.4504,21.4237,21.4504,203892.0
2020-10-01 13:45:00,24.09,24.1,24.04,24.05,253024.0,21.4504,21.4593,21.4058,21.4148,253024.0
2020-10-01 13:50:00,24.05,24.06,24.02,24.04,348592.0,21.4148,21.4237,21.388,21.4058,348592.0
2020-10-01 13:55:00,24.04,24.06,23.97,23.98,640022.0,21.4058,21.4237,21.3435,21.3524,640022.0
2020-10-01 14:00:00,23.98,24.04,23.9,23.96,1141125.0,21.3524,21.4058,21.2812,21.3346,1141125.0
2020-10-01 14:05:00,23.96,23.97,23.88,23.89,1192123.0,21.3346,21.3435,21.2634,21.2723,1192123.0
2020-10-01 14:10:00,23.89,23.92,23.86,23.91,423726.0,21.2723,21.299,21.2456,21.2901,423726.0
2020-10-01 14:15:00,23.91,23.97,23.9,23.96,732457.0,21.2901,21.3435,21.2812,21.3346,732457.0
2020-10-01 14:20:00,23.96,23.99,23.94,23.96,314882.0,21.3346,21.3613,21.3168,21.3346,314882.0
2020-10-01 14:25:00,23.97,24.03,23.96,24.01,407208.0,21.3435,21.3969,21.3346,21.3791,407208.0
2020-10-01 14:30:00,24.01,24.02,23.99,24.0,333074.0,21.3791,21.388,21.3613,21.3702,333074.0
2020-10-01 14:35:00,24.0,24.04,23.98,24.03,361659.0,21.3702,21.4058,21.3524,21.3969,361659.0
2020-10-01 14:40:00,24.03,24.06,23.99,24.05,304274.0,21.3969,21.4237,21.3613,21.4148,304274.0
2020-10-01 14:45:00,24.05,24.05,24.02,24.04,281917.0,21.4148,21.4148,21.388,21.4058,281917.0
2020-10-01 14:50:00,24.04,24.08,24.02,24.05,298190.0,21.4058,21.4415,21.388,21.4148,298190.0
2020-10-01 14:55:00,24.05,24.06,24.01,24.02,456958.0,21.4148,21.4237,21.3791,21.388,456958.0
2020-10-01 15:00:00,24.03,24.06,24.02,24.05,335151.0,21.3969,21.4237,21.388,21.4148,335151.0
2020-10-01 15:05:00,24.04,24.05,24.0,24.02,268122.0,21.4058,21.4148,21.3702,21.388,268122.0
2020-10-01 15:10:00,24.02,24.05,24.01,24.02,256213.0,21.388,21.4148,21.3791,21.388,256213.0
2020-10-01 15:15:00,24.03,24.03,23.99,23.99,465591.0,21.3969,21.3969,21.3613,21.3613,465591.0
2020-10-01 15:20:00,24.0,24.0,23.94,23.98,393895.0,21.3702,21.3702,21.3168,21.3524,393895.0
2020-10-01 15:25:00,23.98,24.0,23.95,23.97,350209.0,21.3524,21.3702,21.3257,21.3435,350209.0
2020-10-01 15:30:00,23.97,24.01,23.96,24.01,250145.0,21.3435,21.3791,21.3346,21.3791,250145.0
2020-10-01 15:35:00,24.01,24.03,23.97,24.0,417287.0,21.3791,21.3969,21.3435,21.3702,417287.0
2020-10-01 15:40:00,24.0,24.01,23.94,23.95,374461.0,21.3702,21.3791,21.3168,21.3257,374461.0
2020-10-01 15:45:00,23.95,24.04,23.94,24.01,908971.0,21.3257,21.4058,21.3168,21.3791,908971.0
2020-10-01 15:50:00,24.01,24.05,23.99,24.03,1021068.0,21.3791,21.4148,21.3613,21.3969,1021068.0
2020-10-01 15:55:00,24.04,24.12,24.02,24.1,2222921.0,21.4058,21.4771,21.388,21.4593,2222921.0
2020-10-02 09:30:00,23.64,23.76,23.57,23.75,2811015.0,21.0497,21.1565,20.9873,21.1476,2811015.0
2020-10-02 09:35:00,23.76,23.82,23.71,23.82,1605692.0,21.1565,21.21,21.112,21.21,1605692.0
2020-10-02 09:40:00,23.81,23.81,23.67,23.7,1297070.0,21.201,21.201,21.0764,21.1031,1297070.0
2020-10-02 09:45:00,23.7,23.7,23.61,23.67,1498564.0,21.1031,21.1031,21.023,21.0764,1498564.0
2020-10-02 09:50:00,23.67,23.72,23.61,23.63,1327094.0,21.0764,21.1209,21.023,21.0408,1327094.0
2020-10-02 09:55:00,23.62,23.7,23.59,23.68,1087984.0,21.0319,21.1031,21.0052,21.0853,1087984.0
2020-10-02 10:00:00,23.69,23.8,23.67,23.79,1031739.0,21.0942,21.1921,21.0764,21.1832,1031739.0
2020-10-02 10:05:00,23.78,23.9,23.78,23.87,923670.0,21.1743,21.2812,21.1743,21.2545,923670.0
2020-10-02 10:10:00,23.87,23.89,23.81,23.83,525287.0,21.2545,21.2723,21.201,21.2189,525287.0
2020-10-02 10:15:00,23.83,23.84,23.76,23.78,761552.0,21.2189,21.2278,21.1565,21.1743,761552.0
2020-10-02 10:20:00,23.78,23.8,23.74,23.79,446762.0,21.1743,21.1921,21.1387,21.1832,446762.0
2020-10-02 10:25:00,23.79,23.88,23.77,23.85,686242.0,21.1832,21.2634,21.1654,21.2367,686242.0
2020-10-02 10:30:00,23.86,23.91,23.8,23.91,511637.0,21.2456,21.2901,21.1921,21.2901,511637.0
2020-10-02 10:35:00,23.9,23.91,23.81,23.82,327013.0,21.2812,21.2901,21.201,21.21,327013.0
2020-10-02 10:40:00,23.82,23.84,23.8,23.8,503189.0,21.21,21.2278,21.1921,21.1921,503189.0
2020-10-02 10:45:00,23.8,23.86,23.79,23.83,292649.0,21.1921,21.2456,21.1832,21.2189,292649.0
2020-10-02 10:50:00,23.82,23.85,23.81,23.84,298660.0,21.21,21.2367,21.201,21.2278,298660.0
2020-10-02 10:55:00,23.84,23.85,23.82,23.82,582296.0,21.2278,21.2367,21.21,21.21,582296.0
2020-10-02 11:00:00,23.82,23.87,23.81,23.85,871687.0,21.21,21.2545,21.201,21.2367,871687.0
2020-10-02 11:05:00,23.85,23.89,23.82,23.87,376379.0,21.2367,21.2723,21.21,21.2545,376379.0
2020-10-02 11:10:00,23.87,23.91,23.86,23.91,414687.0,21.2545,21.2901,21.2456,21.2901,414687.0
2020-10-02 11:15:00,23.9,23.97,23.89,23.96,392480.0,21.2812,21.3435,21.2723,21.3346,392480.0
2020-10-02 11:20:00,23.96,23.99,23.95,23.98,435433.0,21.3346,21.3613,21.3257,21.3524,435433.0
2020-10-02 11:25:00,23.97,24.04,23.97,24.02,510489.0,21.3435,21.4058,21.3435,21.388,510489.0
2020-10-02 11:30:00,24.03,24.05,24.01,24.03,409620.0,21.3969,21.4148,21.3791,21.3969,409620.0
2020-10-02 11:35:00,24.03,24.06,24.01,24.01,566793.0,21.3969,21.4237,21.3791,21.3791,566793.0
2020-10-02 11:40:00,24.01,24.1,24.0,24.05,505352.0,21.3791,21.4593,21.3702,21.4148,505352.0
2020-10-02 11:45:00,24.05,24.08,24.03,24.08,317822.0,21.4148,21.4415,21.3969,21.4415,317822.0
2020-10-02 11:50:00,24.08,24.08,24.02,24.04,490592.0,21.4415,21.4415,21.388,21.4058,490592.0
2020-10-02 11:55:00,24.04,24.04,23.98,23.98,462495.0,21.4058,21.4058,21.3524,21.3524,462495.0
2020-10-02 12:00:00,23.98,24.04,23.97,24.01,329452.0,21.3524,21.4058,21.3435,21.3791,329452.0
2020-10-02 12:05:00,24.01,24.15,24.01,24.15,862565.0,21.3791,21.5038,21.3791,21.5038,862565.0
2020-10-02 12:10:00,24.14,24.36,24.14,24.27,1184815.0,21.4949,21.6908,21.4949,21.6106,1184815.0
2020-10-02 12:15:00,24.27,24.41,24.25,24.39,1072113.0,21.6106,21.7353,21.5928,21.7175,1072113.0
2020-10-02 12:20:00,24.39,24.44,24.27,24.29,1097880.0,21.7175,21.762,21.6106,21.6285,1097880.0
2020-10-02 12:25:00,24.29,24.31,24.27,24.27,566514.0,21.6285,21.6463,21.6106,21.6106,566514.0
2020-10-02 12:30:00,24.28,24.33,24.27,24.3,409893.0,21.6195,21.6641,21.6106,21.6374,409893.0
2020-10-02 12:35:00,24.31,24.36,24.28,24.33,486028.0,21.6463,21.6908,21.6195,21.6641,486028.0
2020-10-02 12:40:00,24.33,24.37,24.32,24.34,622983.0,21.6641,21.6997,21.6552,21.673,622983.0
2020-10-02 12:45:00,24.34,24.34,24.24,24.3,998777.0,21.673,21.673,21.5839,21.6374,998777.0
2020-10-02 12:50:00,24.29,24.32,24.27,24.29,473532.0,21.6285,21.6552,21.6106,21.6285,473532.0
2020-10-02 12:55:00,24.3,24.35,24.28,24.34,453509.0,21.6374,21.6819,21.6195,21.673,453509.0
2020-10-02 13:00:00,24.33,24.37,24.31,24.32,366930.0,21.6641,21.6997,21.6463,21.6552,366930.0
2020-10-02 13:05:00,24.32,24.34,24.29,24.31,206410.0,21.6552,21.673,21.6285,21.6463,206410.0
2020-10-02 13:10:00,24.3,24.35,24.26,24.26,326859.0,21.6374,21.6819,21.6017,21.6017,326859.0
2020-10-02 13:15:00,24.26,24.31,24.26,24.3,249330.0,21.6017,21.6463,21.6017,21.6374,249330.0
2020-10-02 13:20:00,24.3,24.31,24.26,24.29,422428.0,21.6374,21.6463,21.6017,21.6285,422428.0
2020-10-02 13:25:00,24.3,24.31,24.27,24.28,154794.0,21.6374,21.6463,21.6106,21.6195,154794.0
2020-10-02 13:30:00,24.28,24.29,24.22,24.22,238298.0,21.6195,21.6285,21.5661,21.5661,238298.0
2020-10-02 13:35:00,24.22,24.27,24.22,24.23,206791.0,21.5661,21.6106,21.5661,21.575,206791.0
2020-10-02 13:40:00,24.23,24.24,24.12,24.13,621355.0,21.575,21.5839,21.4771,21.486,621355.0
2020-10-02 13:45:00,24.13,24.14,24.09,24.11,548697.0,21.486,21.4949,21.4504,21.4682,548697.0
2020-10-02 13:50:00,24.12,24.12,24.06,24.09,327360.0,21.4771,21.4771,21.4237,21.4504,327360.0
2020-10-02 13:55:00,24.1,24.12,24.08,24.11,263239.0,21.4593,21.4771,21.4415,21.4682,263239.0
2020-10-02 14:00:00,24.11,24.15,24.11,24.14,230249.0,21.4682,21.5038,21.4682,21.4949,230249.0
2020-10-02 14:05:00,24.14,24.2,24.13,24.2,433995.0,21.4949,21.5483,21.486,21.5483,433995.0
2020-10-02 14:10:00,24.2,24.23,24.18,24.22,254590.0,21.5483,21.575,21.5305,21.5661,254590.0
2020-10-02 14:15:00,24.23,24.27,24.21,24.25,340030.0,21.575,21.6106,21.5572,21.5928,340030.0
2020-10-02 14:20:00,24.26,24.29,24.24,24.28,189231.0,21.6017,21.6285,21.5839,21.6195,189231.0
2020-10-02 14:25:00,24.28,24.29,24.24,24.26,189489.0,21.6195,21.6285,21.5839,21.6017,189489.0
2020-10-02 14:30:00,24.26,24.32,24.26,24.32,408072.0,21.6017,21.6552,21.6017,21.6552,408072.0
2020-10-02 14:35:00,24.32,24.34,24.3,24.32,354036.0,21.6552,21.673,21.6374,21.6552,354036.0
2020-10-02 14:40:00,24.32,24.35,24.31,24.32,441792.0,21.6552,21.6819,21.6463,21.6552,441792.0
2020-10-02 14:45:00,24.32,24.35,24.3,24.3,257109.0,21.6552,21.6819,21.6374,21.6374,257109.0
2020-10-02 14:50:00,24.3,24.32,24.26,24.27,315339.0,21.6374,21.6552,21.6017,21.6106,315339.0
2020-10-02 14:55:00,24.27,24.3,24.22,24.23,588295.0,21.6106,21.6374,21.5661,21.575,588295.0
2020-10-02 15:00:00,24.24,24.25,24.18,24.21,443638.0,21.5839,21.5928,21.5305,21.5572,443638.0
2020-10-02 15:05:00,24.2,24.22,24.18,24.21,209169.0,21.5483,21.5661,21.5305,21.5572,209169.0
2020-10-02 15:10:00,24.21,24.26,24.17,24.2,968706.0,21.5572,21.6017,21.5216,21.5483,968706.0
2020-10-02 15:15:00,24.2,24.26,24.18,24.25,252438.0,21.5483,21.6017,21.5305,21.5928,252438.0
2020-10-02 15:20:00,24.25,24.28,24.23,24.27,357950.0,21.5928,21.6195,21.575,21.6106,357950.0
2020-10-02 15:25:00,24.27,24.28,24.23,24.28,324436.0,21.6106,21.6195,21.575,21.6195,324436.0
2020-10-02 15:30:00,24.28,24.3,24.25,24.28,394318.0,21.6195,21.6374,21.5928,21.6195,394318.0
2020-10-02 15:35:00,24.28,24.29,24.22,24.24,377595.0,21.6195,21.6285,21.5661,21.5839,377595.0
2020-10-02 15:40:00,24.24,24.25,24.18,24.2,396091.0,21.5839,21.5928,21.5305,21.5483,396091.0
2020-10-02 15:45:00,24.19,24.23,24.18,24.23,516869.0,21.5394,21.575,21.5305,21.575,516869.0
2020-10-02 15:50:00,24.23,24.24,24.19,24.21,629157.0,21.575,21.5839,21.5394,21.5572,629157.0
2020-10-02 15:55:00,24.21,24.23,24.19,24.21,1715977.0,21.5572,21.575,21.5394,21.5572,1715977.0
2020-10-05 09:30:00,24.52,24.63,24.44,24.51,2422932.0,21.8333,21.9312,21.762,21.8243,2422932.0
2020-10-05 09:35:00,24.51,24.62,24.47,24.57,1377707.0,21.8243,21.9223,21.7887,21.8778,1377707.0
2020-10-05 09:40:00,24.57,24.58,24.48,24.48,569181.0,21.8778,21.8867,21.7976,21.7976,569181.0
2020-10-05 09:45:00,24.48,24.53,24.46,24.52,905901.0,21.7976,21.8422,21.7798,21.8333,905901.0
2020-10-05 09:50:00,24.52,24.56,24.47,24.51,640536.0,21.8333,21.8689,21.7887,21.8243,640536.0
2020-10-05 09:55:00,24.51,24.55,24.45,24.48,707819.0,21.8243,21.86,21.7709,21.7976,707819.0
2020-10-05 10:00:00,24.48,24.5,24.39,24.42,597529.0,21.7976,21.8154,21.7175,21.7442,597529.0
2020-10-05 10:05:00,24.43,24.49,24.39,24.42,676889.0,21.7531,21.8065,21.7175,21.7442,676889.0
2020-10-05 10:10:00,24.42,24.43,24.38,24.41,706927.0,21.7442,21.7531,21.7086,21.7353,706927.0
2020-10-05 10:15:00,24.42,24.52,24.4,24.5,698740.0,21.7442,21.8333,21.7264,21.8154,698740.0
2020-10-05 10:20:00,24.49,24.52,24.47,24.49,419651.0,21.8065,21.8333,21.7887,21.8065,419651.0
2020-10-05 10:25:00,24.49,24.51,24.48,24.48,654046.0,21.8065,21.8243,21.7976,21.7976,654046.0
2020-10-05 10:30:00,24.49,24.59,24.49,24.59,677924.0,21.8065,21.8956,21.8065,21.8956,677924.0
2020-10-05 10:35:00,24.58,24.6,24.56,24.6,510674.0,21.8867,21.9045,21.8689,21.9045,510674.0
2020-10-05 10:40:00,24.6,24.63,24.59,24.6,538873.0,21.9045,21.9312,21.8956,21.9045,538873.0
2020-10-05 10:45:00,24.61,24.67,24.59,24.66,987290.0,21.9134,21.9668,21.8956,21.9579,987290.0
2020-10-05 10:50:00,24.66,24.7,24.63,24.64,715598.0,21.9579,21.9935,21.9312,21.9401,715598.0
2020-10-05 10:55:00,24.64,24.65,24.6,24.61,460859.0,21.9401,21.949,21.9045,21.9134,460859.0
2020-10-05 11:00:00,24.61,24.66,24.6,24.65,446458.0,21.9134,21.9579,21.9045,21.949,446458.0
2020-10-05 11:05:00,24.65,24.69,24.63,24.64,365340.0,21.949,21.9846,21.9312,21.9401,365340.0
2020-10-05 11:10:00,24.64,24.66,24.59,24.63,665907.0,21.9401,21.9579,21.8956,21.9312,665907.0
2020-10-05 11:15:00,24.63,24.69,24.62,24.65,532090.0,21.9312,21.9846,21.9223,21.949,532090.0
2020-10-05 11:20:00,24.65,24.67,24.63,24.64,445039.0,21.949,21.9668,21.9312,21.9401,445039.0
2020-10-05 11:25:00,24.63,24.66,24.59,24.6,480123.0,21.9312,21.9579,21.8956,21.9045,480123.0
2020-10-05 11:30:00,24.6,24.6,24.56,24.57,349637.0,21.9045,21.9045,21.8689,21.8778,349637.0
2020-10-05 11:35:00,24.56,24.58,24.54,24.57,479971.0,21.8689,21.8867,21.8511,21.8778,479971.0
2020-10-05 11:40:00,24.56,24.61,24.56,24.59,346747.0,21.8689,21.9134,21.8689,21.8956,346747.0
2020-10-05 11:45:00,24.59,24.64,24.59,24.63,387546.0,21.8956,21.9401,21.8956,21.9312,387546.0
2020-10-05 11:50:00,24.63,24.67,24.62,24.64,368480.0,21.9312,21.9668,21.9223,21.9401,368480.0
2020-10-05 11:55:00,24.64,24.65,24.62,24.63,232622.0,21.9401,21.949,21.9223,21.9312,232622.0
2020-10-05 12:00:00,24.63,24.65,24.61,24.64,276022.0,21.9312,21.949,21.9134,21.9401,276022.0
2020-10-05 12:05:00,24.64,24.65,24.6,24.6,338773.0,21.9401,21.949,21.9045,21.9045,338773.0
2020-10-05 12:10:00,24.61,24.64,24.6,24.64,239682.0,21.9134,21.9401,21.9045,21.9401,239682.0
2020-10-05 12:15:00,24.64,24.64,24.61,24.63,210077.0,21.9401,21.9401,21.9134,21.9312,210077.0
2020-10-05 12:20:00,24.63,24.64,24.61,24.63,211824.0,21.9312,21.9401,21.9134,21.9312,211824.0
2020-10-05 12:25:00,24.63,24.67,24.62,24.67,225642.0,21.9312,21.9668,21.9223,21.9668,225642.0
2020-10-05 12:30:00,24.66,24.68,24.65,24.66,297690.0,21.9579,21.9757,21.949,21.9579,297690.0
2020-10-05 12:35:00,24.65,24.68,24.64,24.68,270822.0,21.949,21.9757,21.9401,21.9757,270822.0
2020-10-05 12:40:00,24.67,24.68,24.64,24.64,267370.0,21.9668,21.9757,21.9401,21.9401,267370.0
2020-10-05 12:45:00,24.65,24.65,24.62,24.63,148885.0,21.949,21.949,21.9223,21.9312,148885.0
2020-10-05 12:50:00,24.63,24.64,24.61,24.63,159764.0,21.9312,21.9401,21.9134,21.9312,159764.0
2020-10-05 12:55:00,24.64,24.64,24.6,24.62,203510.0,21.9401,21.9401,21.9045,21.9223,203510.0
2020-10-05 13:00:00,24.61,24.63,24.58,24.61,227493.0,21.9134,21.9312,21.8867,21.9134,227493.0
2020-10-05 13:05:00,24.6,24.62,24.59,24.61,157327.0,21.9045,21.9223,21.8956,21.9134,157327.0
2020-10-05 13:10:00,24.62,24.65,24.61,24.63,294763.0,21.9223,21.949,21.9134,21.9312,294763.0
2020-10-05 13:15:00,24.63,24.64,24.62,24.63,138667.0,21.9312,21.9401,21.9223,21.9312,138667.0
2020-10-05 13:20:00,24.62,24.64,24.6,24.64,221346.0,21.9223,21.9401,21.9045,21.9401,221346.0
2020-10-05 13:25:00,24.64,24.66,24.63,24.65,248661.0,21.9401,21.9579,21.9312,21.949,248661.0
2020-10-05 13:30:00,24.65,24.68,24.65,24.67,210754.0,21.949,21.9757,21.949,21.9668,210754.0
2020-10-05 13:35:00,24.66,24.68,24.65,24.68,132072.0,21.9579,21.9757,21.949,21.9757,132072.0
2020-10-05 13:40:00,24.67,24.68,24.64,24.64,383699.0,21.9668,21.9757,21.9401,21.9401,383699.0
2020-10-05 13:45:00,24.64,24.65,24.61,24.65,290586.0,21.9401,21.949,21.9134,21.949,290586.0
2020-10-05 13:50:00,24.65,24.67,24.64,24.66,258034.0,21.949,21.9668,21.9401,21.9579,258034.0
2020-10-05 13:55:00,24.65,24.66,24.63,24.64,278994.0,21.949,21.9579,21.9312,21.9401,278994.0
2020-10-05 14:00:00,24.63,24.65,24.62,24.64,267199.0,21.9312,21.949,21.9223,21.9401,267199.0
2020-10-05 14:05:00,24.64,24.65,24.6,24.6,650090.0,21.9401,21.949,21.9045,21.9045,650090.0
2020-10-05 14:10:00,24.6,24.63,24.6,24.62,204743.0,21.9045,21.9312,21.9045,21.9223,204743.0
2020-10-05 14:15:00,24.63,24.65,24.61,24.64,211389.0,21.9312,21.949,21.9134,21.9401,211389.0
2020-10-05 14:20:00,24.64,24.65,24.61,24.64,179762.0,21.9401,21.949,21.9134,21.9401,179762.0
2020-10-05 14:25:00,24.64,24.64,24.6,24.61,367913.0,21.9401,21.9401,21.9045,21.9134,367913.0
2020-10-05 14:30:00,24.62,24.65,24.61,24.63,228400.0,21.9223,21.949,21.9134,21.9312,228400.0
2020-10-05 14:35:00,24.64,24.66,24.63,24.65,273755.0,21.9401,21.9579,21.9312,21.949,273755.0
2020-10-05 14:40:00,24.65,24.66,24.64,24.66,231052.0,21.949,21.9579,21.9401,21.9579,231052.0
2020-10-05 14:45:00,24.65,24.66,24.62,24.63,301085.0,21.949,21.9579,21.9223,21.9312,301085.0
2020-10-05 14:50:00,24.63,24.63,24.6,24.62,482781.0,21.9312,21.9312,21.9045,21.9223,482781.0
2020-10-05 14:55:00,24.62,24.63,24.59,24.63,971813.0,21.9223,21.9312,21.8956,21.9312,971813.0
2020-10-05 15:00:00,24.63,24.64,24.61,24.63,413290.0,21.9312,21.9401,21.9134,21.9312,413290.0
2020-10-05 15:05:00,24.64,24.64,24.61,24.64,254675.0,21.9401,21.9401,21.9134,21.9401,254675.0
2020-10-05 15:10:00,24.64,24.67,24.63,24.66,360728.0,21.9401,21.9668,21.9312,21.9579,360728.0
2020-10-05 15:15:00,24.65,24.68,24.63,24.64,286581.0,21.949,21.9757,21.9312,21.9401,286581.0
2020-10-05 15:20:00,24.64,24.66,24.63,24.63,537132.0,21.9401,21.9579,21.9312,21.9312,537132.0
2020-10-05 15:25:00,24.64,24.7,24.63,24.7,571343.0,21.9401,21.9935,21.9312,21.9935,571343.0
2020-10-05 15:30:00,24.69,24.7,24.65,24.66,489169.0,21.9846,21.9935,21.949,21.9579,489169.0
2020-10-05 15:35:00,24.66,24.66,24.62,24.64,609270.0,21.9579,21.9579,21.9223,21.9401,609270.0
2020-10-05 15:40:00,24.64,24.7,24.63,24.69,686730.0,21.9401,21.9935,21.9312,21.9846,686730.0
2020-10-05 15:45:00,24.69,24.71,24.67,24.67,876929.0,21.9846,22.0024,21.9668,21.9668,876929.0
2020-10-05 15:50:00,24.67,24.68,24.65,24.66,1097548.0,21.9668,21.9757,21.949,21.9579,1097548.0
2020-10-05 15:55:00,24.66,24.69,24.61,24.62,2212328.0,21.9579,21.9846,21.9134,21.9223,2212328.0
2020-10-06 09:30:00,24.92,24.93,24.77,24.86,1859443.0,22.1894,22.1983,22.0559,22.136,1859443.0
2020-10-06 09:35:00,24.86,24.94,24.85,24.88,1176117.0,22.136,22.2072,22.1271,22.1538,1176117.0
2020-10-06 09:40:00,24.88,24.91,24.8,24.9,913247.0,22.1538,22.1805,22.0826,22.1716,913247.0
2020-10-06 09:45:00,24.9,24.94,24.86,24.87,776243.0,22.1716,22.2072,22.136,22.1449,776243.0
2020-10-06 09:50:00,24.86,24.89,24.76,24.79,848290.0,22.136,22.1627,22.047,22.0737,848290.0
2020-10-06 09:55:00,24.78,24.81,24.72,24.74,624132.0,22.0648,22.0915,22.0113,22.0291,624132.0
2020-10-06 10:00:00,24.73,24.84,24.72,24.81,505725.0,22.0202,22.1182,22.0113,22.0915,505725.0
2020-10-06 10:05:00,24.82,24.84,24.8,24.81,274100.0,22.1004,22.1182,22.0826,22.0915,274100.0
2020-10-06 10:10:00,24.8,24.88,24.79,24.87,746094.0,22.0826,22.1538,22.0737,22.1449,746094.0
2020-10-06 10:15:00,24.87,24.91,24.84,24.85,713710.0,22.1449,22.1805,22.1182,22.1271,713710.0
2020-10-06 10:20:00,24.86,24.88,24.8,24.81,827417.0,22.136,22.1538,22.0826,22.0915,827417.0
2020-10-06 10:25:00,24.81,24.85,24.8,24.83,383356.0,22.0915,22.1271,22.0826,22.1093,383356.0
2020-10-06 10:30:00,24.83,24.85,24.8,24.83,360290.0,22.1093,22.1271,22.0826,22.1093,360290.0
2020-10-06 10:35:00,24.84,24.86,24.8,24.81,522459.0,22.1182,22.136,22.0826,22.0915,522459.0
2020-10-06 10:40:00,24.8,24.86,24.74,24.83,1120957.0,22.0826,22.136,22.0291,22.1093,1120957.0
2020-10-06 10:45:00,24.83,24.91,24.83,24.87,729062.0,22.1093,22.1805,22.1093,22.1449,729062.0
2020-10-06 10:50:00,24.87,24.93,24.85,24.92,527407.0,22.1449,22.1983,22.1271,22.1894,527407.0
2020-10-06 10:55:00,24.93,24.97,24.92,24.96,608596.0,22.1983,22.2339,22.1894,22.225,608596.0
2020-10-06 11:00:00,24.96,25.0,24.94,25.0,556229.0,22.225,22.2607,22.2072,22.2607,556229.0
2020-10-06 11:05:00,25.0,25.01,24.96,24.99,580983.0,22.2607,22.2696,22.225,22.2518,580983.0
2020-10-06 11:10:00,24.99,25.02,24.97,24.99,533307.0,22.2518,22.2785,22.2339,22.2518,533307.0
2020-10-06 11:15:00,24.99,25.03,24.97,25.03,708356.0,22.2518,22.2874,22.2339,22.2874,708356.0
2020-10-06 11:20:00,25.03,25.04,24.97,24.98,471471.0,22.2874,22.2963,22.2339,22.2428,471471.0
2020-10-06 11:25:00,24.98,25.0,24.93,24.98,861581.0,22.2428,22.2607,22.1983,22.2428,861581.0
2020-10-06 11:30:00,24.98,25.0,24.94,24.99,487867.0,22.2428,22.2607,22.2072,22.2518,487867.0
2020-10-06 11:35:00,25.0,25.07,24.98,25.05,582867.0,22.2607,22.323,22.2428,22.3052,582867.0
2020-10-06 11:40:00,25.06,25.06,25.03,25.03,426781.0,22.3141,22.3141,22.2874,22.2874,426781.0
2020-10-06 11:45:00,25.04,25.07,25.02,25.05,547964.0,22.2963,22.323,22.2785,22.3052,547964.0
2020-10-06 11:50:00,25.05,25.06,25.03,25.04,406437.0,22.3052,22.3141,22.2874,22.2963,406437.0
2020-10-06 11:55:00,25.05,25.05,25.0,25.03,392250.0,22.3052,22.3052,22.2607,22.2874,392250.0
2020-10-06 12:00:00,25.03,25.07,24.99,25.01,639967.0,22.2874,22.323,22.2518,22.2696,639967.0
2020-10-06 12:05:00,25.01,25.02,25.0,25.01,293731.0,22.2696,22.2785,22.2607,22.2696,293731.0
2020-10-06 12:10:00,25.01,25.03,24.99,25.02,403519.0,22.2696,22.2874,22.2518,22.2785,403519.0
2020-10-06 12:15:00,25.02,25.02,24.96,24.97,269134.0,22.2785,22.2785,22.225,22.2339,269134.0
2020-10-06 12:20:00,24.98,25.0,24.95,24.98,271426.0,22.2428,22.2607,22.2161,22.2428,271426.0
2020-10-06 12:25:00,24.98,24.99,24.95,24.96,290163.0,22.2428,22.2518,22.2161,22.225,290163.0
2020-10-06 12:30:00,24.96,24.96,24.92,24.94,410876.0,22.225,22.225,22.1894,22.2072,410876.0
2020-10-06 12:35:00,24.94,24.95,24.91,24.93,399268.0,22.2072,22.2161,22.1805,22.1983,399268.0
2020-10-06 12:40:00,24.93,24.93,24.9,24.92,251677.0,22.1983,22.1983,22.1716,22.1894,251677.0
2020-10-06 12:45:00,24.93,24.98,24.92,24.97,274354.0,22.1983,22.2428,22.1894,22.2339,274354.0
2020-10-06 12:50:00,24.97,25.01,24.97,24.98,302982.0,22.2339,22.2696,22.2339,22.2428,302982.0
2020-10-06 12:55:00,24.99,25.03,24.97,25.02,729937.0,22.2518,22.2874,22.2339,22.2785,729937.0
2020-10-06 13:00:00,25.02,25.03,25.0,25.03,438195.0,22.2785,22.2874,22.2607,22.2874,438195.0
2020-10-06 13:05:00,25.02,25.05,25.02,25.04,410652.0,22.2785,22.3052,22.2785,22.2963,410652.0
2020-10-06 13:10:00,25.04,25.05,25.02,25.05,302184.0,22.2963,22.3052,22.2785,22.3052,302184.0
2020-10-06 13:15:00,25.05,25.07,25.0,25.03,336573.0,22.3052,22.323,22.2607,22.2874,336573.0
2020-10-06 13:20:00,25.03,25.07,25.02,25.04,359684.0,22.2874,22.323,22.2785,22.2963,359684.0
2020-10-06 13:25:00,25.04,25.05,25.01,25.03,257021.0,22.2963,22.3052,22.2696,22.2874,257021.0
2020-10-06 13:30:00,25.03,25.07,25.02,25.06,233113.0,22.2874,22.323,22.2785,22.3141,233113.0
2020-10-06 13:35:00,25.06,25.06,25.02,25.04,339532.0,22.3141,22.3141,22.2785,22.2963,339532.0
2020-10-06 13:40:00,25.03,25.05,25.0,25.01,370847.0,22.2874,22.3052,22.2607,22.2696,370847.0
2020-10-06 13:45:00,25.02,25.03,24.99,25.0,444934.0,22.2785,22.2874,22.2518,22.2607,444934.0
2020-10-06 13:50:00,25.0,25.04,24.99,25.02,389623.0,22.2607,22.2963,22.2518,22.2785,389623.0
2020-10-06 13:55:00,25.02,25.04,25.01,25.02,210614.0,22.2785,22.2963,22.2696,22.2785,210614.0
2020-10-06 14:00:00,25.02,25.03,25.0,25.03,200846.0,22.2785,22.2874,22.2607,22.2874,200846.0
2020-10-06 14:05:00,25.03,25.07,25.02,25.04,250753.0,22.2874,22.323,22.2785,22.2963,250753.0
2020-10-06 14:10:00,25.04,25.09,25.02,25.09,394191.0,22.2963,22.3408,22.2785,22.3408,394191.0
2020-10-06 14:15:00,25.08,25.11,25.08,25.1,604997.0,22.3319,22.3586,22.3319,22.3497,604997.0
2020-10-06 14:20:00,25.1,25.13,25.09,25.12,334146.0,22.3497,22.3764,22.3408,22.3675,334146.0
2020-10-06 14:25:00,25.11,25.13,25.1,25.13,257981.0,22.3586,22.3764,22.3497,22.3764,257981.0
2020-10-06 14:30:00,25.13,25.15,25.12,25.14,537189.0,22.3764,22.3942,22.3675,22.3853,537189.0
2020-10-06 14:35:00,25.14,25.17,25.12,25.14,627509.0,22.3853,22.412,22.3675,22.3853,627509.0
2020-10-06 14:40:00,25.14,25.18,25.13,25.17,362681.0,22.3853,22.4209,22.3764,22.412,362681.0
2020-10-06 14:45:00,25.17,25.19,24.99,25.01,956104.0,22.412,22.4298,22.2518,22.2696,956104.0
2020-10-06 14:50:00,25.01,25.01,24.58,24.59,2569922.0,22.2696,22.2696,21.8867,21.8956,2569922.0
2020-10-06 14:55:00,24.59,24.67,24.43,24.53,2354185.0,21.8956,21.9668,21.7531,21.8422,2354185.0
2020-10-06 15:00:00,24.53,24.53,24.36,24.4,1993498.0,21.8422,21.8422,21.6908,21.7264,1993498.0
2020-10-06 15:05:00,24.4,24.45,24.28,24.44,1608164.0,21.7264,21.7709,21.6195,21.762,1608164.0
2020-10-06 15:10:00,24.45,24.49,24.36,24.39,1140346.0,21.7709,21.8065,21.6908,21.7175,1140346.0
2020-10-06 15:15:00,24.38,24.45,24.32,24.33,1032714.0,21.7086,21.7709,21.6552,21.6641,1032714.0
2020-10-06 15:20:00,24.34,24.41,24.3,24.36,710449.0,21.673,21.7353,21.6374,21.6908,710449.0
2020-10-06 15:25:00,24.36,24.48,24.34,24.48,917162.0,21.6908,21.7976,21.673,21.7976,917162.0
2020-10-06 15:30:00,24.48,24.56,24.43,24.54,1064727.0,21.7976,21.8689,21.7531,21.8511,1064727.0
2020-10-06 15:35:00,24.53,24.54,24.43,24.45,877091.0,21.8422,21.8511,21.7531,21.7709,877091.0
2020-10-06 15:40:00,24.44,24.46,24.38,24.41,773758.0,21.762,21.7798,21.7086,21.7353,773758.0
2020-10-06 15:45:00,24.4,24.41,24.29,24.35,1248512.0,21.7264,21.7353,21.6285,21.6819,1248512.0
2020-10-06 15:50:00,24.35,24.42,24.31,24.42,1650279.0,21.6819,21.7442,21.6463,21.7442,1650279.0
2020-10-06 15:55:00,24.42,24.48,24.36,24.36,3004615.0,21.7442,21.7976,21.6908,21.6908,3004615.0
2020-10-07 09:30:00,24.63,24.94,24.6,24.8,1833455.0,21.9312,22.2072,21.9045,22.0826,1833455.0
2020-10-07 09:35:00,24.8,24.88,24.78,24.84,973236.0,22.0826,22.1538,22.0648,22.1182,973236.0
2020-10-07 09:40:00,24.84,24.94,24.83,24.93,1493101.0,22.1182,22.2072,22.1093,22.1983,1493101.0
2020-10-07 09:45:00,24.93,25.0,24.91,24.99,1118370.0,22.1983,22.2607,22.1805,22.2518,1118370.0
2020-10-07 09:50:00,24.99,25.06,24.97,25.0,952554.0,22.2518,22.3141,22.2339,22.2607,952554.0
2020-10-07 09:55:00,25.01,25.04,24.91,24.92,767566.0,22.2696,22.2963,22.1805,22.1894,767566.0
2020-10-07 10:00:00,24.93,24.97,24.84,24.95,841578.0,22.1983,22.2339,22.1182,22.2161,841578.0
2020-10-07 10:05:00,24.95,25.0,24.91,24.98,734775.0,22.2161,22.2607,22.1805,22.2428,734775.0
2020-10-07 10:10:00,24.98,25.01,24.93,24.96,908949.0,22.2428,22.2696,22.1983,22.225,908949.0
2020-10-07 10:15:00,24.96,25.07,24.95,25.06,890395.0,22.225,22.323,22.2161,22.3141,890395.0
2020-10-07 10:20:00,25.06,25.11,24.99,25.09,738864.0,22.3141,22.3586,22.2518,22.3408,738864.0
2020-10-07 10:25:00,25.09,25.09,25.03,25.05,801751.0,22.3408,22.3408,22.2874,22.3052,801751.0
2020-10-07 10:30:00,25.05,25.1,25.03,25.07,546635.0,22.3052,22.3497,22.2874,22.323,546635.0
2020-10-07 10:35:00,25.06,25.11,25.05,25.05,855117.0,22.3141,22.3586,22.3052,22.3052,855117.0
2020-10-07 10:40:00,25.06,25.08,24.94,24.96,451460.0,22.3141,22.3319,22.2072,22.225,451460.0
2020-10-07 10:45:00,24.96,24.97,24.92,24.93,462545.0,22.225,22.2339,22.1894,22.1983,462545.0
2020-10-07 10:50:00,24.93,24.97,24.91,24.95,429495.0,22.1983,22.2339,22.1805,22.2161,429495.0
2020-10-07 10:55:00,24.94,24.95,24.9,24.91,299165.0,22.2072,22.2161,22.1716,22.1805,299165.0
2020-10-07 11:00:00,24.91,24.92,24.85,24.88,486278.0,22.1805,22.1894,22.1271,22.1538,486278.0
2020-10-07 11:05:00,24.87,24.9,24.86,24.87,366833.0,22.1449,22.1716,22.136,22.1449,366833.0
2020-10-07 11:10:00,24.87,24.92,24.86,24.91,447694.0,22.1449,22.1894,22.136,22.1805,447694.0
2020-10-07 11:15:00,24.91,24.92,24.86,24.88,237097.0,22.1805,22.1894,22.136,22.1538,237097.0
2020-10-07 11:20:00,24.88,24.88,24.83,24.86,392247.0,22.1538,22.1538,22.1093,22.136,392247.0
2020-10-07 11:25:00,24.86,24.87,24.8,24.85,343779.0,22.136,22.1449,22.0826,22.1271,343779.0
2020-10-07 11:30:00,24.85,24.86,24.8,24.84,285391.0,22.1271,22.136,22.0826,22.1182,285391.0
2020-10-07 11:35:00,24.84,24.84,24.8,24.83,286151.0,22.1182,22.1182,22.0826,22.1093,286151.0
2020-10-07 11:40:00,24.82,24.86,24.82,24.83,452719.0,22.1004,22.136,22.1004,22.1093,452719.0
2020-10-07 11:45:00,24.83,24.84,24.78,24.79,291341.0,22.1093,22.1182,22.0648,22.0737,291341.0
2020-10-07 11:50:00,24.79,24.8,24.74,24.77,679270.0,22.0737,22.0826,22.0291,22.0559,679270.0
2020-10-07 11:55:00,24.77,24.77,24.73,24.76,283896.0,22.0559,22.0559,22.0202,22.047,283896.0
2020-10-07 12:00:00,24.76,24.77,24.73,24.75,246745.0,22.047,22.0559,22.0202,22.038,246745.0
2020-10-07 12:05:00,24.75,24.76,24.72,24.73,225843.0,22.038,22.047,22.0113,22.0202,225843.0
2020-10-07 12:10:00,24.73,24.75,24.69,24.73,866531.0,22.0202,22.038,21.9846,22.0202,866531.0
2020-10-07 12:15:00,24.72,24.81,24.72,24.81,344047.0,22.0113,22.0915,22.0113,22.0915,344047.0
2020-10-07 12:20:00,24.8,24.82,24.79,24.8,624150.0,22.0826,22.1004,22.0737,22.0826,624150.0
2020-10-07 12:25:00,24.8,24.82,24.75,24.77,540656.0,22.0826,22.1004,22.038,22.0559,540656.0
2020-10-07 12:30:00,24.77,24.8,24.76,24.78,287146.0,22.0559,22.0826,22.047,22.0648,287146.0
2020-10-07 12:35:00,24.78,24.78,24.75,24.76,226268.0,22.0648,22.0648,22.038,22.047,226268.0
2020-10-07 12:40:00,24.76,24.78,24.75,24.76,108579.0,22.047,22.0648,22.038,22.047,108579.0
2020-10-07 12:45:00,24.77,24.78,24.75,24.77,288848.0,22.0559,22.0648,22.038,22.0559,288848.0
2020-10-07 12:50:00,24.77,24.77,24.7,24.71,287446.0,22.0559,22.0559,21.9935,22.0024,287446.0
2020-10-07 12:55:00,24.7,24.72,24.69,24.71,346710.0,21.9935,22.0113,21.9846,22.0024,346710.0
2020-10-07 13:00:00,24.71,24.74,24.7,24.73,172758.0,22.0024,22.0291,21.9935,22.0202,172758.0
2020-10-07 13:05:00,24.73,24.77,24.72,24.75,321510.0,22.0202,22.0559,22.0113,22.038,321510.0
2020-10-07 13:10:00,24.75,24.75,24.7,24.71,226675.0,22.038,22.038,21.9935,22.0024,226675.0
2020-10-07 13:15:00,24.71,24.73,24.7,24.72,251828.0,22.0024,22.0202,21.9935,22.0113,251828.0
2020-10-07 13:20:00,24.72,24.75,24.71,24.75,257855.0,22.0113,22.038,22.0024,22.038,257855.0
2020-10-07 13:25:00,24.75,24.76,24.73,24.74,145149.0,22.038,22.047,22.0202,22.0291,145149.0
2020-10-07 13:30:00,24.73,24.76,24.72,24.74,372527.0,22.0202,22.047,22.0113,22.0291,372527.0
2020-10-07 13:35:00,24.74,24.75,24.7,24.71,186377.0,22.0291,22.038,21.9935,22.0024,186377.0
2020-10-07 13:40:00,24.71,24.75,24.67,24.74,555641.0,22.0024,22.038,21.9668,22.0291,555641.0
2020-10-07 13:45:00,24.73,24.76,24.71,24.75,363190.0,22.0202,22.047,22.0024,22.038,363190.0
2020-10-07 13:50:00,24.75,24.77,24.73,24.76,279887.0,22.038,22.0559,22.0202,22.047,279887.0
2020-10-07 13:55:00,24.76,24.77,24.72,24.74,437423.0,22.047,22.0559,22.0113,22.0291,437423.0
2020-10-07 14:00:00,24.73,24.78,24.73,24.77,280758.0,22.0202,22.0648,22.0202,22.0559,280758.0
2020-10-07 14:05:00,24.76,24.77,24.73,24.75,254578.0,22.047,22.0559,22.0202,22.038,254578.0
2020-10-07 14:10:00,24.76,24.81,24.75,24.77,418917.0,22.047,22.0915,22.038,22.0559,418917.0
2020-10-07 14:15:00,24.78,24.84,24.77,24.82,403558.0,22.0648,22.1182,22.0559,22.1004,403558.0
2020-10-07 14:20:00,24.82,24.88,24.8,24.85,613397.0,22.1004,22.1538,22.0826,22.1271,613397.0
2020-10-07 14:25:00,24.86,24.88,24.84,24.87,344430.0,22.136,22.1538,22.1182,22.1449,344430.0
2020-10-07 14:30:00,24.87,24.89,24.85,24.85,396471.0,22.1449,22.1627,22.1271,22.1271,396471.0
2020-10-07 14:35:00,24.85,24.87,24.83,24.85,216003.0,22.1271,22.1449,22.1093,22.1271,216003.0
2020-10-07 14:40:00,24.85,24.86,24.81,24.85,298406.0,22.1271,22.136,22.0915,22.1271,298406.0
2020-10-07 14:45:00,24.85,24.87,24.83,24.83,321989.0,22.1271,22.1449,22.1093,22.1093,321989.0
2020-10-07 14:50:00,24.84,24.87,24.83,24.86,223590.0,22.1182,22.1449,22.1093,22.136,223590.0
2020-10-07 14:55:00,24.86,24.88,24.85,24.85,200773.0,22.136,22.1538,22.1271,22.1271,200773.0
2020-10-07 15:00:00,24.86,24.92,24.84,24.91,339259.0,22.136,22.1894,22.1182,22.1805,339259.0
2020-10-07 15:05:00,24.92,24.94,24.89,24.92,327991.0,22.1894,22.2072,22.1627,22.1894,327991.0
2020-10-07 15:10:00,24.93,24.93,24.91,24.92,335456.0,22.1983,22.1983,22.1805,22.1894,335456.0
2020-10-07 15:15:00,24.91,24.95,24.91,24.93,403633.0,22.1805,22.2161,22.1805,22.1983,403633.0
2020-10-07 15:20:00,24.94,24.99,24.93,24.96,383448.0,22.2072,22.2518,22.1983,22.225,383448.0
2020-10-07 15:25:00,24.97,25.0,24.96,24.98,335557.0,22.2339,22.2607,22.225,22.2428,335557.0
2020-10-07 15:30:00,24.98,24.99,24.91,24.92,360375.0,22.2428,22.2518,22.1805,22.1894,360375.0
2020-10-07 15:35:00,24.92,24.93,24.89,24.93,500770.0,22.1894,22.1983,22.1627,22.1983,500770.0
2020-10-07 15:40:00,24.93,24.94,24.91,24.92,587622.0,22.1983,22.2072,22.1805,22.1894,587622.0
2020-10-07 15:45:00,24.92,24.94,24.9,24.92,740950.0,22.1894,22.2072,22.1716,22.1894,740950.0
2020-10-07 15:50:00,24.92,24.94,24.89,24.94,1097763.0,22.1894,22.2072,22.1627,22.2072,1097763.0
2020-10-07 15:55:00,24.94,24.94,24.87,24.87,1969956.0,22.2072,22.2072,22.1449,22.1449,1969956.0
2020-10-08 09:30:00,24.95,25.0,24.85,24.91,1809630.0,22.2161,22.2607,22.1271,22.1805,1809630.0
2020-10-08 09:35:00,24.91,24.96,24.87,24.94,641820.0,22.1805,22.225,22.1449,22.2072,641820.0
2020-10-08 09:40:00,24.94,24.98,24.87,24.92,855472.0,22.2072,22.2428,22.1449,22.1894,855472.0
2020-10-08 09:45:00,24.91,24.95,24.81,24.84,670716.0,22.1805,22.2161,22.0915,22.1182,670716.0
2020-10-08 09:50:00,24.84,24.91,24.82,24.88,509764.0,22.1182,22.1805,22.1004,22.1538,509764.0
2020-10-08 09:55:00,24.88,24.97,24.88,24.96,660539.0,22.1538,22.2339,22.1538,22.225,660539.0
2020-10-08 10:00:00,24.96,24.99,24.9,24.96,638230.0,22.225,22.2518,22.1716,22.225,638230.0
2020-10-08 10:05:00,24.96,25.05,24.95,25.03,808496.0,22.225,22.3052,22.2161,22.2874,808496.0
2020-10-08 10:10:00,25.03,25.06,25.0,25.05,636161.0,22.2874,22.3141,22.2607,22.3052,636161.0
2020-10-08 10:15:00,25.05,25.1,25.04,25.1,519570.0,22.3052,22.3497,22.2963,22.3497,519570.0
2020-10-08 10:20:00,25.1,25.18,25.08,25.18,944263.0,22.3497,22.4209,22.3319,22.4209,944263.0
2020-10-08 10:25:00,25.18,25.18,25.11,25.16,529395.0,22.4209,22.4209,22.3586,22.4031,529395.0
2020-10-08 10:30:00,25.16,25.2,25.13,25.19,571750.0,22.4031,22.4387,22.3764,22.4298,571750.0
2020-10-08 10:35:00,25.19,25.22,25.15,25.17,805699.0,22.4298,22.4565,22.3942,22.412,805699.0
2020-10-08 10:40:00,25.17,25.18,25.07,25.07,374351.0,22.412,22.4209,22.323,22.323,374351.0
2020-10-08 10:45:00,25.08,25.15,25.07,25.14,431062.0,22.3319,22.3942,22.323,22.3853,431062.0
2020-10-08 10:50:00,25.14,25.18,25.07,25.09,479444.0,22.3853,22.4209,22.323,22.3408,479444.0
2020-10-08 10:55:00,25.09,25.11,25.07,25.09,330957.0,22.3408,22.3586,22.323,22.3408,330957.0
2020-10-08 11:00:00,25.08,25.1,25.02,25.05,499585.0,22.3319,22.3497,22.2785,22.3052,499585.0
2020-10-08 11:05:00,25.04,25.11,25.04,25.09,774995.0,22.2963,22.3586,22.2963,22.3408,774995.0
2020-10-08 11:10:00,25.09,25.1,25.05,25.08,427831.0,22.3408,22.3497,22.3052,22.3319,427831.0
2020-10-08 11:15:00,25.07,25.1,25.05,25.05,494431.0,22.323,22.3497,22.3052,22.3052,494431.0
2020-10-08 11:20:00,25.05,25.08,25.0,25.02,816151.0,22.3052,22.3319,22.2607,22.2785,816151.0
2020-10-08 11:25:00,25.02,25.02,24.94,24.98,822086.0,22.2785,22.2785,22.2072,22.2428,822086.0
2020-10-08 11:30:00,24.98,24.99,24.89,24.9,746756.0,22.2428,22.2518,22.1627,22.1716,746756.0
2020-10-08 11:35:00,24.91,24.96,24.87,24.95,961435.0,22.1805,22.225,22.1449,22.2161,961435.0
2020-10-08 11:40:00,24.94,24.99,24.93,24.98,639906.0,22.2072,22.2518,22.1983,22.2428,639906.0
2020-10-08 11:45:00,24.98,25.0,24.96,24.98,437727.0,22.2428,22.2607,22.225,22.2428,437727.0
2020-10-08 11:50:00,24.98,24.99,24.93,24.94,522808.0,22.2428,22.2518,22.1983,22.2072,522808.0
2020-10-08 11:55:00,24.94,24.97,24.92,24.95,395998.0,22.2072,22.2339,22.1894,22.2161,395998.0
2020-10-08 12:00:00,24.95,24.98,24.93,24.98,289483.0,22.2161,22.2428,22.1983,22.2428,289483.0
2020-10-08 12:05:00,24.97,25.01,24.96,24.98,229619.0,22.2339,22.2696,22.225,22.2428,229619.0
2020-10-08 12:10:00,24.98,25.04,24.98,25.04,354693.0,22.2428,22.2963,22.2428,22.2963,354693.0
2020-10-08 12:15:00,25.04,25.06,25.02,25.05,317795.0,22.2963,22.3141,22.2785,22.3052,317795.0
2020-10-08 12:20:00,25.05,25.07,25.02,25.07,294562.0,22.3052,22.323,22.2785,22.323,294562.0
2020-10-08 12:25:00,25.07,25.08,25.05,25.07,280555.0,22.323,22.3319,22.3052,22.323,280555.0
2020-10-08 12:30:00,25.08,25.09,25.07,25.08,192361.0,22.3319,22.3408,22.323,22.3319,192361.0
2020-10-08 12:35:00,25.08,25.1,25.07,25.1,250046.0,22.3319,22.3497,22.323,22.3497,250046.0
2020-10-08 12:40:00,25.1,25.13,25.06,25.08,452027.0,22.3497,22.3764,22.3141,22.3319,452027.0
2020-10-08 12:45:00,25.08,25.11,25.07,25.07,251174.0,22.3319,22.3586,22.323,22.323,251174.0
2020-10-08 12:50:00,25.08,25.1,25.06,25.08,264896.0,22.3319,22.3497,22.3141,22.3319,264896.0
2020-10-08 12:55:00,25.08,25.12,25.07,25.1,282761.0,22.3319,22.3675,22.323,22.3497,282761.0
2020-10-08 13:00:00,25.11,25.13,25.08,25.12,265039.0,22.3586,22.3764,22.3319,22.3675,265039.0
2020-10-08 13:05:00,25.12,25.14,25.1,25.13,316721.0,22.3675,22.3853,22.3497,22.3764,316721.0
2020-10-08 13:10:00,25.13,25.15,25.11,25.12,169866.0,22.3764,22.3942,22.3586,22.3675,169866.0
2020-10-08 13:15:00,25.12,25.14,25.1,25.1,148171.0,22.3675,22.3853,22.3497,22.3497,148171.0
2020-10-08 13:20:00,25.11,25.11,25.08,25.08,204275.0,22.3586,22.3586,22.3319,22.3319,204275.0
2020-10-08 13:25:00,25.09,25.13,25.08,25.13,186613.0,22.3408,22.3764,22.3319,22.3764,186613.0
2020-10-08 13:30:00,25.13,25.14,25.1,25.12,245567.0,22.3764,22.3853,22.3497,22.3675,245567.0
2020-10-08 13:35:00,25.12,25.12,25.08,25.11,366936.0,22.3675,22.3675,22.3319,22.3586,366936.0
2020-10-08 13:40:00,25.1,25.12,25.06,25.11,488279.0,22.3497,22.3675,22.3141,22.3586,488279.0
2020-10-08 13:45:00,25.11,25.12,25.08,25.1,205898.0,22.3586,22.3675,22.3319,22.3497,205898.0
2020-10-08 13:50:00,25.1,25.12,25.08,25.11,189669.0,22.3497,22.3675,22.3319,22.3586,189669.0
2020-10-08 13:55:00,25.1,25.11,25.08,25.09,404647.0,22.3497,22.3586,22.3319,22.3408,404647.0
2020-10-08 14:00:00,25.09,25.12,25.08,25.11,307747.0,22.3408,22.3675,22.3319,22.3586,307747.0
2020-10-08 14:05:00,25.11,25.17,25.1,25.17,559771.0,22.3586,22.412,22.3497,22.412,559771.0
2020-10-08 14:10:00,25.17,25.18,25.15,25.16,477561.0,22.412,22.4209,22.3942,22.4031,477561.0
2020-10-08 14:15:00,25.16,25.19,25.16,25.18,468907.0,22.4031,22.4298,22.4031,22.4209,468907.0
2020-10-08 14:20:00,25.18,25.2,25.17,25.19,367323.0,22.4209,22.4387,22.412,22.4298,367323.0
2020-10-08 14:25:00,25.19,25.2,25.18,25.2,200287.0,22.4298,22.4387,22.4209,22.4387,200287.0
2020-10-08 14:30:00,25.19,25.21,25.18,25.2,403830.0,22.4298,22.4476,22.4209,22.4387,403830.0
2020-10-08 14:35:00,25.2,25.21,25.19,25.21,131204.0,22.4387,22.4476,22.4298,22.4476,131204.0
2020-10-08 14:40:00,25.21,25.22,25.19,25.2,328296.0,22.4476,22.4565,22.4298,22.4387,328296.0
2020-10-08 14:45:00,25.21,25.21,25.17,25.18,403616.0,22.4476,22.4476,22.412,22.4209,403616.0
2020-10-08 14:50:00,25.19,25.2,25.17,25.19,401620.0,22.4298,22.4387,22.412,22.4298,401620.0
2020-10-08 14:55:00,25.19,25.21,25.18,25.19,311302.0,22.4298,22.4476,22.4209,22.4298,311302.0
2020-10-08 15:00:00,25.19,25.2,25.15,25.18,238344.0,22.4298,22.4387,22.3942,22.4209,238344.0
2020-10-08 15:05:00,25.18,25.22,25.18,25.21,223381.0,22.4209,22.4565,22.4209,22.4476,223381.0
2020-10-08 15:10:00,25.21,25.25,25.2,25.23,363546.0,22.4476,22.4833,22.4387,22.4655,363546.0
2020-10-08 15:15:00,25.22,25.23,25.19,25.23,293589.0,22.4565,22.4655,22.4298,22.4655,293589.0
2020-10-08 15:20:00,25.23,25.24,25.2,25.22,386495.0,22.4655,22.4744,22.4387,22.4565,386495.0
2020-10-08 15:25:00,25.22,25.22,25.19,25.21,772024.0,22.4565,22.4565,22.4298,22.4476,772024.0
2020-10-08 15:30:00,25.21,25.22,25.18,25.2,548670.0,22.4476,22.4565,22.4209,22.4387,548670.0
2020-10-08 15:35:00,25.2,25.23,25.19,25.23,363715.0,22.4387,22.4655,22.4298,22.4655,363715.0
2020-10-08 15:40:00,25.22,25.25,25.22,25.25,517342.0,22.4565,22.4833,22.4565,22.4833,517342.0
2020-10-08 15:45:00,25.25,25.25,25.24,25.24,504414.0,22.4833,22.4833,22.4744,22.4744,504414.0
2020-10-08 15:50:00,25.25,25.28,25.24,25.28,1489815.0,22.4833,22.51,22.4744,22.51,1489815.0
2020-10-08 15:55:00,25.28,25.3,25.24,25.24,3223999.0,22.51,22.5278,22.4744,22.4744,3223999.0
2020-10-09 09:30:00,25.34,25.41,25.29,25.39,1642429.0,22.5634,22.6257,22.5189,22.6079,1642429.0
2020-10-09 09:35:00,25.39,25.41,25.34,25.38,1378131.0,22.6079,22.6257,22.5634,22.599,1378131.0
2020-10-09 09:40:00,25.38,25.39,25.32,25.36,903902.0,22.599,22.6079,22.5456,22.5812,903902.0
2020-10-09 09:45:00,25.36,25.37,25.3,25.31,892874.0,22.5812,22.5901,22.5278,22.5367,892874.0
2020-10-09 09:50:00,25.32,25.35,25.27,25.35,1156573.0,22.5456,22.5723,22.5011,22.5723,1156573.0
2020-10-09 09:55:00,25.34,25.4,25.33,25.37,653250.0,22.5634,22.6168,22.5545,22.5901,653250.0
2020-10-09 10:00:00,25.37,25.37,25.31,25.33,482292.0,22.5901,22.5901,22.5367,22.5545,482292.0
2020-10-09 10:05:00,25.33,25.35,25.3,25.31,1049673.0,22.5545,22.5723,22.5278,22.5367,1049673.0
2020-10-09 10:10:00,25.3,25.31,25.21,25.24,826367.0,22.5278,22.5367,22.4476,22.4744,826367.0
2020-10-09 10:15:00,25.23,25.33,25.23,25.31,635879.0,22.4655,22.5545,22.4655,22.5367,635879.0
2020-10-09 10:20:00,25.31,25.32,25.19,25.21,700352.0,22.5367,22.5456,22.4298,22.4476,700352.0
2020-10-09 10:25:00,25.2,25.21,25.12,25.13,862563.0,22.4387,22.4476,22.3675,22.3764,862563.0
2020-10-09 10:30:00,25.13,25.14,25.04,25.06,830330.0,22.3764,22.3853,22.2963,22.3141,830330.0
2020-10-09 10:35:00,25.07,25.15,25.06,25.14,644863.0,22.323,22.3942,22.3141,22.3853,644863.0
2020-10-09 10:40:00,25.15,25.18,25.13,25.18,772427.0,22.3942,22.4209,22.3764,22.4209,772427.0
2020-10-09 10:45:00,25.18,25.24,25.16,25.23,387521.0,22.4209,22.4744,22.4031,22.4655,387521.0
2020-10-09 10:50:00,25.23,25.23,25.19,25.21,388372.0,22.4655,22.4655,22.4298,22.4476,388372.0
2020-10-09 10:55:00,25.22,25.25,25.2,25.22,422695.0,22.4565,22.4833,22.4387,22.4565,422695.0
2020-10-09 11:00:00,25.23,25.29,25.23,25.29,355222.0,22.4655,22.5189,22.4655,22.5189,355222.0
2020-10-09 11:05:00,25.29,25.33,25.27,25.29,575976.0,22.5189,22.5545,22.5011,22.5189,575976.0
2020-10-09 11:10:00,25.29,25.31,25.26,25.29,601768.0,22.5189,22.5367,22.4922,22.5189,601768.0
2020-10-09 11:15:00,25.29,25.32,25.28,25.29,318690.0,22.5189,22.5456,22.51,22.5189,318690.0
2020-10-09 11:20:00,25.3,25.32,25.28,25.31,268403.0,22.5278,22.5456,22.51,22.5367,268403.0
2020-10-09 11:25:00,25.3,25.33,25.29,25.3,297550.0,22.5278,22.5545,22.5189,22.5278,297550.0
2020-10-09 11:30:00,25.3,25.32,25.28,25.31,430754.0,22.5278,22.5456,22.51,22.5367,430754.0
2020-10-09 11:35:00,25.3,25.31,25.26,25.29,323415.0,22.5278,22.5367,22.4922,22.5189,323415.0
2020-10-09 11:40:00,25.29,25.33,25.26,25.29,668843.0,22.5189,22.5545,22.4922,22.5189,668843.0
2020-10-09 11:45:00,25.29,25.42,25.29,25.41,907869.0,22.5189,22.6346,22.5189,22.6257,907869.0
2020-10-09 11:50:00,25.41,25.49,25.38,25.47,878573.0,22.6257,22.697,22.599,22.6792,878573.0
2020-10-09 11:55:00,25.46,25.49,25.42,25.42,547883.0,22.6703,22.697,22.6346,22.6346,547883.0
2020-10-09 12:00:00,25.43,25.44,25.39,25.41,293333.0,22.6435,22.6524,22.6079,22.6257,293333.0
2020-10-09 12:05:00,25.41,25.45,25.38,25.43,595790.0,22.6257,22.6613,22.599,22.6435,595790.0
2020-10-09 12:10:00,25.43,25.45,25.39,25.4,743457.0,22.6435,22.6613,22.6079,22.6168,743457.0
2020-10-09 12:15:00,25.39,25.43,25.37,25.42,499690.0,22.6079,22.6435,22.5901,22.6346,499690.0
2020-10-09 12:20:00,25.42,25.45,25.42,25.44,590773.0,22.6346,22.6613,22.6346,22.6524,590773.0
2020-10-09 12:25:00,25.45,25.48,25.41,25.42,801997.0,22.6613,22.6881,22.6257,22.6346,801997.0
2020-10-09 12:30:00,25.42,25.43,25.38,25.41,362517.0,22.6346,22.6435,22.599,22.6257,362517.0
2020-10-09 12:35:00,25.42,25.43,25.4,25.41,205300.0,22.6346,22.6435,22.6168,22.6257,205300.0
2020-10-09 12:40:00,25.4,25.42,25.36,25.41,346772.0,22.6168,22.6346,22.5812,22.6257,346772.0
2020-10-09 12:45:00,25.41,25.42,25.38,25.41,176652.0,22.6257,22.6346,22.599,22.6257,176652.0
2020-10-09 12:50:00,25.41,25.41,25.37,25.4,152373.0,22.6257,22.6257,22.5901,22.6168,152373.0
2020-10-09 12:55:00,25.39,25.42,25.36,25.38,313421.0,22.6079,22.6346,22.5812,22.599,313421.0
2020-10-09 13:00:00,25.38,25.39,25.35,25.35,165080.0,22.599,22.6079,22.5723,22.5723,165080.0
2020-10-09 13:05:00,25.35,25.37,25.34,25.37,222112.0,22.5723,22.5901,22.5634,22.5901,222112.0
2020-10-09 13:10:00,25.36,25.37,25.34,25.37,179939.0,22.5812,22.5901,22.5634,22.5901,179939.0
2020-10-09 13:15:00,25.36,25.39,25.35,25.37,264807.0,22.5812,22.6079,22.5723,22.5901,264807.0
2020-10-09 13:20:00,25.36,25.37,25.34,25.35,171725.0,22.5812,22.5901,22.5634,22.5723,171725.0
2020-10-09 13:25:00,25.35,25.37,25.33,25.36,131607.0,22.5723,22.5901,22.5545,22.5812,131607.0
2020-10-09 13:30:00,25.36,25.37,25.35,25.37,169290.0,22.5812,22.5901,22.5723,22.5901,169290.0
2020-10-09 13:35:00,25.37,25.4,25.36,25.39,189984.0,22.5901,22.6168,22.5812,22.6079,189984.0
2020-10-09 13:40:00,25.39,25.43,25.39,25.42,415624.0,22.6079,22.6435,22.6079,22.6346,415624.0
2020-10-09 13:45:00,25.43,25.44,25.41,25.42,361455.0,22.6435,22.6524,22.6257,22.6346,361455.0
2020-10-09 13:50:00,25.41,25.42,25.39,25.41,188254.0,22.6257,22.6346,22.6079,22.6257,188254.0
2020-10-09 13:55:00,25.4,25.43,25.39,25.43,188591.0,22.6168,22.6435,22.6079,22.6435,188591.0
2020-10-09 14:00:00,25.43,25.43,25.4,25.42,245652.0,22.6435,22.6435,22.6168,22.6346,245652.0
2020-10-09 14:05:00,25.42,25.43,25.39,25.41,163663.0,22.6346,22.6435,22.6079,22.6257,163663.0
2020-10-09 14:10:00,25.41,25.42,25.37,25.38,376742.0,22.6257,22.6346,22.5901,22.599,376742.0
2020-10-09 14:15:00,25.38,25.39,25.37,25.38,200492.0,22.599,22.6079,22.5901,22.599,200492.0
2020-10-09 14:20:00,25.38,25.38,25.35,25.36,163167.0,22.599,22.599,22.5723,22.5812,163167.0
2020-10-09 14:25:00,25.36,25.37,25.31,25.35,319145.0,22.5812,22.5901,22.5367,22.5723,319145.0
2020-10-09 14:30:00,25.35,25.38,25.34,25.38,294210.0,22.5723,22.599,22.5634,22.599,294210.0
2020-10-09 14:35:00,25.38,25.39,25.31,25.34,433327.0,22.599,22.6079,22.5367,22.5634,433327.0
2020-10-09 14:40:00,25.34,25.4,25.31,25.39,434114.0,22.5634,22.6168,22.5367,22.6079,434114.0
2020-10-09 14:45:00,25.39,25.4,25.37,25.39,122709.0,22.6079,22.6168,22.5901,22.6079,122709.0
2020-10-09 14:50:00,25.39,25.39,25.35,25.36,152287.0,22.6079,22.6079,22.5723,22.5812,152287.0
2020-10-09 14:55:00,25.36,25.39,25.35,25.39,180244.0,22.5812,22.6079,22.5723,22.6079,180244.0
2020-10-09 15:00:00,25.38,25.4,25.36,25.39,209965.0,22.599,22.6168,22.5812,22.6079,209965.0
2020-10-09 15:05:00,25.38,25.39,25.37,25.38,112395.0,22.599,22.6079,22.5901,22.599,112395.0
2020-10-09 15:10:00,25.38,25.4,25.36,25.39,254812.0,22.599,22.6168,22.5812,22.6079,254812.0
2020-10-09 15:15:00,25.39,25.4,25.38,25.39,150867.0,22.6079,22.6168,22.599,22.6079,150867.0
2020-10-09 15:20:00,25.39,25.42,25.39,25.39,404141.0,22.6079,22.6346,22.6079,22.6079,404141.0
2020-10-09 15:25:00,25.39,25.4,25.37,25.38,215374.0,22.6079,22.6168,22.5901,22.599,215374.0
2020-10-09 15:30:00,25.38,25.38,25.32,25.34,414601.0,22.599,22.599,22.5456,22.5634,414601.0
2020-10-09 15:35:00,25.34,25.34,25.3,25.3,318155.0,22.5634,22.5634,22.5278,22.5278,318155.0
2020-10-09 15:40:00,25.3,25.33,25.29,25.3,596294.0,22.5278,22.5545,22.5189,22.5278,596294.0
2020-10-09 15:45:00,25.3,25.32,25.27,25.28,810698.0,22.5278,22.5456,22.5011,22.51,810698.0
2020-10-09 15:50:00,25.28,25.3,25.26,25.29,946450.0,22.51,22.5278,22.4922,22.5189,946450.0
2020-10-09 15:55:00,25.29,25.36,25.27,25.35,1775380.0,22.5189,22.5812,22.5011,22.5723,1775380.0
2020-10-12 09:30:00,25.3,25.42,25.24,25.38,2576342.0,22.5278,22.6346,22.4744,22.599,2576342.0
2020-10-12 09:35:00,25.38,25.44,25.34,25.43,850226.0,22.599,22.6524,22.5634,22.6435,850226.0
2020-10-12 09:40:00,25.44,25.53,25.41,25.49,1075287.0,22.6524,22.7326,22.6257,22.697,1075287.0
2020-10-12 09:45:00,25.49,25.52,25.43,25.45,617223.0,22.697,22.7237,22.6435,22.6613,617223.0
2020-10-12 09:50:00,25.44,25.53,25.43,25.52,570914.0,22.6524,22.7326,22.6435,22.7237,570914.0
2020-10-12 09:55:00,25.52,25.53,25.48,25.51,684002.0,22.7237,22.7326,22.6881,22.7148,684002.0
2020-10-12 10:00:00,25.51,25.59,25.5,25.55,770710.0,22.7148,22.786,22.7059,22.7504,770710.0
2020-10-12 10:05:00,25.55,25.59,25.53,25.57,697498.0,22.7504,22.786,22.7326,22.7682,697498.0
2020-10-12 10:10:00,25.57,25.58,25.52,25.53,598108.0,22.7682,22.7771,22.7237,22.7326,598108.0
2020-10-12 10:15:00,25.53,25.54,25.48,25.49,403240.0,22.7326,22.7415,22.6881,22.697,403240.0
2020-10-12 10:20:00,25.48,25.51,25.45,25.51,390926.0,22.6881,22.7148,22.6613,22.7148,390926.0
2020-10-12 10:25:00,25.5,25.59,25.5,25.57,1037124.0,22.7059,22.786,22.7059,22.7682,1037124.0
2020-10-12 10:30:00,25.57,25.59,25.55,25.57,794685.0,22.7682,22.786,22.7504,22.7682,794685.0
2020-10-12 10:35:00,25.56,25.59,25.53,25.54,469028.0,22.7593,22.786,22.7326,22.7415,469028.0
2020-10-12 10:40:00,25.54,25.54,25.47,25.49,346156.0,22.7415,22.7415,22.6792,22.697,346156.0
2020-10-12 10:45:00,25.49,25.54,25.48,25.54,280919.0,22.697,22.7415,22.6881,22.7415,280919.0
2020-10-12 10:50:00,25.54,25.57,25.53,25.55,342610.0,22.7415,22.7682,22.7326,22.7504,342610.0
2020-10-12 10:55:00,25.55,25.56,25.5,25.52,279167.0,22.7504,22.7593,22.7059,22.7237,279167.0
2020-10-12 11:00:00,25.52,25.54,25.51,25.54,187723.0,22.7237,22.7415,22.7148,22.7415,187723.0
2020-10-12 11:05:00,25.54,25.57,25.53,25.55,248905.0,22.7415,22.7682,22.7326,22.7504,248905.0
2020-10-12 11:10:00,25.55,25.56,25.54,25.55,225504.0,22.7504,22.7593,22.7415,22.7504,225504.0
2020-10-12 11:15:00,25.55,25.59,25.54,25.55,405876.0,22.7504,22.786,22.7415,22.7504,405876.0
2020-10-12 11:20:00,25.55,25.57,25.53,25.54,306877.0,22.7504,22.7682,22.7326,22.7415,306877.0
2020-10-12 11:25:00,25.54,25.57,25.53,25.54,284994.0,22.7415,22.7682,22.7326,22.7415,284994.0
2020-10-12 11:30:00,25.54,25.55,25.51,25.51,272281.0,22.7415,22.7504,22.7148,22.7148,272281.0
2020-10-12 11:35:00,25.51,25.55,25.5,25.53,298791.0,22.7148,22.7504,22.7059,22.7326,298791.0
2020-10-12 11:40:00,25.53,25.53,25.48,25.51,241484.0,22.7326,22.7326,22.6881,22.7148,241484.0
2020-10-12 11:45:00,25.51,25.51,25.46,25.47,270171.0,22.7148,22.7148,22.6703,22.6792,270171.0
2020-10-12 11:50:00,25.48,25.49,25.46,25.47,179896.0,22.6881,22.697,22.6703,22.6792,179896.0
2020-10-12 11:55:00,25.46,25.48,25.45,25.46,253141.0,22.6703,22.6881,22.6613,22.6703,253141.0
2020-10-12 12:00:00,25.46,25.47,25.44,25.45,160865.0,22.6703,22.6792,22.6524,22.6613,160865.0
2020-10-12 12:05:00,25.44,25.46,25.43,25.46,211946.0,22.6524,22.6703,22.6435,22.6703,211946.0
2020-10-12 12:10:00,25.46,25.49,25.45,25.45,338815.0,22.6703,22.697,22.6613,22.6613,338815.0
2020-10-12 12:15:00,25.45,25.47,25.43,25.46,170686.0,22.6613,22.6792,22.6435,22.6703,170686.0
2020-10-12 12:20:00,25.46,25.48,25.45,25.48,162673.0,22.6703,22.6881,22.6613,22.6881,162673.0
2020-10-12 12:25:00,25.48,25.53,25.46,25.5,389876.0,22.6881,22.7326,22.6703,22.7059,389876.0
2020-10-12 12:30:00,25.5,25.53,25.49,25.51,387090.0,22.7059,22.7326,22.697,22.7148,387090.0
2020-10-12 12:35:00,25.5,25.52,25.49,25.51,201342.0,22.7059,22.7237,22.697,22.7148,201342.0
2020-10-12 12:40:00,25.51,25.52,25.47,25.49,418362.0,22.7148,22.7237,22.6792,22.697,418362.0
2020-10-12 12:45:00,25.49,25.5,25.48,25.5,165807.0,22.697,22.7059,22.6881,22.7059,165807.0
2020-10-12 12:50:00,25.5,25.52,25.47,25.5,443915.0,22.7059,22.7237,22.6792,22.7059,443915.0
2020-10-12 12:55:00,25.5,25.54,25.49,25.54,368458.0,22.7059,22.7415,22.697,22.7415,368458.0
2020-10-12 13:00:00,25.54,25.54,25.49,25.49,814221.0,22.7415,22.7415,22.697,22.697,814221.0
2020-10-12 13:05:00,25.5,25.52,25.49,25.52,138395.0,22.7059,22.7237,22.697,22.7237,138395.0
2020-10-12 13:10:00,25.52,25.53,25.51,25.52,235568.0,22.7237,22.7326,22.7148,22.7237,235568.0
2020-10-12 13:15:00,25.52,25.55,25.51,25.55,353111.0,22.7237,22.7504,22.7148,22.7504,353111.0
2020-10-12 13:20:00,25.55,25.59,25.54,25.58,511074.0,22.7504,22.786,22.7415,22.7771,511074.0
2020-10-12 13:25:00,25.58,25.61,25.58,25.61,404871.0,22.7771,22.8038,22.7771,22.8038,404871.0
2020-10-12 13:30:00,25.61,25.63,25.59,25.6,437541.0,22.8038,22.8216,22.786,22.7949,437541.0
2020-10-12 13:35:00,25.59,25.6,25.55,25.59,304168.0,22.786,22.7949,22.7504,22.786,304168.0
2020-10-12 13:40:00,25.58,25.63,25.55,25.63,379901.0,22.7771,22.8216,22.7504,22.8216,379901.0
2020-10-12 13:45:00,25.63,25.64,25.6,25.62,256087.0,22.8216,22.8305,22.7949,22.8127,256087.0
2020-10-12 13:50:00,25.63,25.64,25.62,25.64,226523.0,22.8216,22.8305,22.8127,22.8305,226523.0
2020-10-12 13:55:00,25.64,25.67,25.61,25.64,468321.0,22.8305,22.8572,22.8038,22.8305,468321.0
2020-10-12 14:00:00,25.64,25.66,25.62,25.64,240195.0,22.8305,22.8483,22.8127,22.8305,240195.0
2020-10-12 14:05:00,25.64,25.65,25.63,25.64,256289.0,22.8305,22.8394,22.8216,22.8305,256289.0
2020-10-12 14:10:00,25.64,25.65,25.61,25.63,341805.0,22.8305,22.8394,22.8038,22.8216,341805.0
2020-10-12 14:15:00,25.62,25.64,25.61,25.63,254687.0,22.8127,22.8305,22.8038,22.8216,254687.0
2020-10-12 14:20:00,25.64,25.64,25.6,25.61,416887.0,22.8305,22.8305,22.7949,22.8038,416887.0
2020-10-12 14:25:00,25.61,25.64,25.6,25.64,250233.0,22.8038,22.8305,22.7949,22.8305,250233.0
2020-10-12 14:30:00,25.64,25.69,25.63,25.67,895955.0,22.8305,22.875,22.8216,22.8572,895955.0
2020-10-12 14:35:00,25.67,25.7,25.65,25.69,285646.0,22.8572,22.884,22.8394,22.875,285646.0
2020-10-12 14:40:00,25.7,25.7,25.68,25.7,331862.0,22.884,22.884,22.8661,22.884,331862.0
2020-10-12 14:45:00,25.69,25.7,25.66,25.68,347116.0,22.875,22.884,22.8483,22.8661,347116.0
2020-10-12 14:50:00,25.68,25.73,25.66,25.72,544893.0,22.8661,22.9107,22.8483,22.9018,544893.0
2020-10-12 14:55:00,25.72,25.75,25.7,25.74,494853.0,22.9018,22.9285,22.884,22.9196,494853.0
2020-10-12 15:00:00,25.74,25.76,25.71,25.74,615839.0,22.9196,22.9374,22.8929,22.9196,615839.0
2020-10-12 15:05:00,25.74,25.77,25.73,25.76,341455.0,22.9196,22.9463,22.9107,22.9374,341455.0
2020-10-12 15:10:00,25.77,25.78,25.76,25.78,412133.0,22.9463,22.9552,22.9374,22.9552,412133.0
2020-10-12 15:15:00,25.78,25.82,25.77,25.82,604579.0,22.9552,22.9908,22.9463,22.9908,604579.0
2020-10-12 15:20:00,25.82,25.82,25.79,25.8,599060.0,22.9908,22.9908,22.9641,22.973,599060.0
2020-10-12 15:25:00,25.8,25.81,25.77,25.8,558008.0,22.973,22.9819,22.9463,22.973,558008.0
2020-10-12 15:30:00,25.8,25.83,25.79,25.8,640878.0,22.973,22.9997,22.9641,22.973,640878.0
2020-10-12 15:35:00,25.8,25.82,25.79,25.8,472641.0,22.973,22.9908,22.9641,22.973,472641.0
2020-10-12 15:40:00,25.8,25.82,25.78,25.8,527612.0,22.973,22.9908,22.9552,22.973,527612.0
2020-10-12 15:45:00,25.81,25.82,25.76,25.77,1472323.0,22.9819,22.9908,22.9374,22.9463,1472323.0
2020-10-12 15:50:00,25.76,25.8,25.7,25.7,2063718.0,22.9374,22.973,22.884,22.884,2063718.0
2020-10-12 15:55:00,25.71,25.74,25.67,25.68,3385634.0,22.8929,22.9196,22.8572,22.8661,3385634.0
2020-10-13 09:30:00,25.64,25.68,25.43,25.52,2759082.0,22.8305,22.8661,22.6435,22.7237,2759082.0
2020-10-13 09:35:00,25.52,25.53,25.34,25.41,1541864.0,22.7237,22.7326,22.5634,22.6257,1541864.0
2020-10-13 09:40:00,25.41,25.56,25.38,25.51,1150121.0,22.6257,22.7593,22.599,22.7148,1150121.0
2020-10-13 09:45:00,25.51,25.54,25.36,25.45,1701343.0,22.7148,22.7415,22.5812,22.6613,1701343.0
2020-10-13 09:50:00,25.45,25.45,25.33,25.36,1026697.0,22.6613,22.6613,22.5545,22.5812,1026697.0
2020-10-13 09:55:00,25.36,25.39,25.32,25.35,1099210.0,22.5812,22.6079,22.5456,22.5723,1099210.0
2020-10-13 10:00:00,25.35,25.51,25.35,25.51,894439.0,22.5723,22.7148,22.5723,22.7148,894439.0
2020-10-13 10:05:00,25.51,25.52,25.34,25.39,1162335.0,22.7148,22.7237,22.5634,22.6079,1162335.0
2020-10-13 10:10:00,25.39,25.4,25.28,25.33,918303.0,22.6079,22.6168,22.51,22.5545,918303.0
2020-10-13 10:15:00,25.32,25.33,25.25,25.29,994816.0,22.5456,22.5545,22.4833,22.5189,994816.0
2020-10-13 10:20:00,25.29,25.32,25.22,25.24,965768.0,22.5189,22.5456,22.4565,22.4744,965768.0
2020-10-13 10:25:00,25.24,25.25,25.17,25.19,1287149.0,22.4744,22.4833,22.412,22.4298,1287149.0
2020-10-13 10:30:00,25.19,25.22,25.16,25.2,1454251.0,22.4298,22.4565,22.4031,22.4387,1454251.0
2020-10-13 10:35:00,25.2,25.23,25.15,25.15,667218.0,22.4387,22.4655,22.3942,22.3942,667218.0
2020-10-13 10:40:00,25.15,25.18,25.05,25.09,1036056.0,22.3942,22.4209,22.3052,22.3408,1036056.0
2020-10-13 10:45:00,25.09,25.12,25.05,25.09,841202.0,22.3408,22.3675,22.3052,22.3408,841202.0
2020-10-13 10:50:00,25.09,25.11,25.0,25.05,1780464.0,22.3408,22.3586,22.2607,22.3052,1780464.0
2020-10-13 10:55:00,25.05,25.15,25.04,25.14,609854.0,22.3052,22.3942,22.2963,22.3853,609854.0
2020-10-13 11:00:00,25.14,25.19,25.11,25.16,614631.0,22.3853,22.4298,22.3586,22.4031,614631.0
2020-10-13 11:05:00,25.16,25.17,25.11,25.11,496227.0,22.4031,22.412,22.3586,22.3586,496227.0
2020-10-13 11:10:00,25.12,25.15,25.09,25.13,324228.0,22.3675,22.3942,22.3408,22.3764,324228.0
2020-10-13 11:15:00,25.13,25.19,25.11,25.16,419419.0,22.3764,22.4298,22.3586,22.4031,419419.0
2020-10-13 11:20:00,25.16,25.22,25.14,25.15,436879.0,22.4031,22.4565,22.3853,22.3942,436879.0
2020-10-13 11:25:00,25.15,25.18,25.13,25.15,424468.0,22.3942,22.4209,22.3764,22.3942,424468.0
2020-10-13 11:30:00,25.15,25.17,25.11,25.13,447610.0,22.3942,22.412,22.3586,22.3764,447610.0
2020-10-13 11:35:00,25.13,25.15,25.08,25.09,376186.0,22.3764,22.3942,22.3319,22.3408,376186.0
2020-10-13 11:40:00,25.08,25.1,25.05,25.07,645227.0,22.3319,22.3497,22.3052,22.323,645227.0
2020-10-13 11:45:00,25.06,25.11,25.06,25.1,355153.0,22.3141,22.3586,22.3141,22.3497,355153.0
2020-10-13 11:50:00,25.11,25.15,25.08,25.15,313889.0,22.3586,22.3942,22.3319,22.3942,313889.0
2020-10-13 11:55:00,25.15,25.17,25.13,25.14,651955.0,22.3942,22.412,22.3764,22.3853,651955.0
2020-10-13 12:00:00,25.14,25.17,25.11,25.12,430679.0,22.3853,22.412,22.3586,22.3675,430679.0
2020-10-13 12:05:00,25.12,25.12,25.09,25.11,291906.0,22.3675,22.3675,22.3408,22.3586,291906.0
2020-10-13 12:10:00,25.11,25.12,25.07,25.12,447296.0,22.3586,22.3675,22.323,22.3675,447296.0
2020-10-13 12:15:00,25.12,25.18,25.11,25.17,263720.0,22.3675,22.4209,22.3586,22.412,263720.0
2020-10-13 12:20:00,25.16,25.19,25.16,25.19,300322.0,22.4031,22.4298,22.4031,22.4298,300322.0
2020-10-13 12:25:00,25.19,25.19,25.16,25.17,239477.0,22.4298,22.4298,22.4031,22.412,239477.0
2020-10-13 12:30:00,25.17,25.18,25.11,25.12,280528.0,22.412,22.4209,22.3586,22.3675,280528.0
2020-10-13 12:35:00,25.12,25.12,25.06,25.09,564579.0,22.3675,22.3675,22.3141,22.3408,564579.0
2020-10-13 12:40:00,25.08,25.11,25.08,25.09,228492.0,22.3319,22.3586,22.3319,22.3408,228492.0
2020-10-13 12:45:00,25.09,25.14,25.08,25.13,271815.0,22.3408,22.3853,22.3319,22.3764,271815.0
2020-10-13 12:50:00,25.13,25.16,25.13,25.14,250249.0,22.3764,22.4031,22.3764,22.3853,250249.0
2020-10-13 12:55:00,25.15,25.15,25.1,25.13,496538.0,22.3942,22.3942,22.3497,22.3764,496538.0
2020-10-13 13:00:00,25.12,25.15,25.12,25.14,285851.0,22.3675,22.3942,22.3675,22.3853,285851.0
2020-10-13 13:05:00,25.14,25.14,25.09,25.09,320935.0,22.3853,22.3853,22.3408,22.3408,320935.0
2020-10-13 13:10:00,25.1,25.13,25.09,25.13,269451.0,22.3497,22.3764,22.3408,22.3764,269451.0
2020-10-13 13:15:00,25.13,25.15,25.1,25.11,300635.0,22.3764,22.3942,22.3497,22.3586,300635.0
2020-10-13 13:20:00,25.11,25.12,25.07,25.08,319121.0,22.3586,22.3675,22.323,22.3319,319121.0
2020-10-13 13:25:00,25.08,25.09,25.05,25.05,695320.0,22.3319,22.3408,22.3052,22.3052,695320.0
2020-10-13 13:30:00,25.06,25.08,25.05,25.07,333157.0,22.3141,22.3319,22.3052,22.323,333157.0
2020-10-13 13:35:00,25.07,25.07,25.05,25.05,170805.0,22.323,22.323,22.3052,22.3052,170805.0
2020-10-13 13:40:00,25.06,25.08,25.05,25.07,209626.0,22.3141,22.3319,22.3052,22.323,209626.0
2020-10-13 13:45:00,25.07,25.07,25.04,25.05,460654.0,22.323,22.323,22.2963,22.3052,460654.0
2020-10-13 13:50:00,25.04,25.05,25.02,25.03,290825.0,22.2963,22.3052,22.2785,22.2874,290825.0
2020-10-13 13:55:00,25.03,25.03,25.01,25.03,284472.0,22.2874,22.2874,22.2696,22.2874,284472.0
2020-10-13 14:00:00,25.02,25.04,24.99,25.01,1029795.0,22.2785,22.2963,22.2518,22.2696,1029795.0
2020-10-13 14:05:00,25.0,25.01,24.98,25.0,473047.0,22.2607,22.2696,22.2428,22.2607,473047.0
2020-10-13 14:10:00,24.99,25.05,24.99,25.04,344069.0,22.2518,22.3052,22.2518,22.2963,344069.0
2020-10-13 14:15:00,25.03,25.06,25.03,25.04,337477.0,22.2874,22.3141,22.2874,22.2963,337477.0
2020-10-13 14:20:00,25.04,25.05,25.01,25.03,271348.0,22.2963,22.3052,22.2696,22.2874,271348.0
2020-10-13 14:25:00,25.04,25.05,24.96,24.96,489240.0,22.2963,22.3052,22.225,22.225,489240.0
2020-10-13 14:30:00,24.97,24.97,24.86,24.91,1144813.0,22.2339,22.2339,22.136,22.1805,1144813.0
2020-10-13 14:35:00,24.9,24.91,24.86,24.87,512890.0,22.1716,22.1805,22.136,22.1449,512890.0
2020-10-13 14:40:00,24.88,24.91,24.85,24.87,440680.0,22.1538,22.1805,22.1271,22.1449,440680.0
2020-10-13 14:45:00,24.87,24.91,24.84,24.9,666467.0,22.1449,22.1805,22.1182,22.1716,666467.0
2020-10-13 14:50:00,24.9,24.92,24.87,24.89,360218.0,22.1716,22.1894,22.1449,22.1627,360218.0
2020-10-13 14:55:00,24.89,24.97,24.88,24.94,539798.0,22.1627,22.2339,22.1538,22.2072,539798.0
2020-10-13 15:00:00,24.95,24.99,24.93,24.98,419727.0,22.2161,22.2518,22.1983,22.2428,419727.0
2020-10-13 15:05:00,24.98,24.99,24.96,24.97,322312.0,22.2428,22.2518,22.225,22.2339,322312.0
2020-10-13 15:10:00,24.98,25.02,24.97,24.98,401594.0,22.2428,22.2785,22.2339,22.2428,401594.0
2020-10-13 15:15:00,24.98,25.02,24.98,25.01,419991.0,22.2428,22.2785,22.2428,22.2696,419991.0
2020-10-13 15:20:00,25.01,25.05,25.0,25.05,631951.0,22.2696,22.3052,22.2607,22.3052,631951.0
2020-10-13 15:25:00,25.04,25.09,25.03,25.08,491034.0,22.2963,22.3408,22.2874,22.3319,491034.0
2020-10-13 15:30:00,25.08,25.08,25.03,25.06,807806.0,22.3319,22.3319,22.2874,22.3141,807806.0
2020-10-13 15:35:00,25.06,25.07,25.04,25.05,655563.0,22.3141,22.323,22.2963,22.3052,655563.0
2020-10-13 15:40:00,25.05,25.06,25.03,25.04,565370.0,22.3052,22.3141,22.2874,22.2963,565370.0
2020-10-13 15:45:00,25.04,25.04,24.94,24.96,1370996.0,22.2963,22.2963,22.2072,22.225,1370996.0
2020-10-13 15:50:00,24.96,25.02,24.92,25.02,2302222.0,22.225,22.2785,22.1894,22.2785,2302222.0
2020-10-13 15:55:00,25.02,25.06,24.9,24.93,3032926.0,22.2785,22.3141,22.1716,22.1983,3032926.0
2020-10-14 09:30:00,24.35,24.59,24.17,24.2,5099453.0,21.6819,21.8956,21.5216,21.5483,5099453.0
2020-10-14 09:35:00,24.2,24.41,24.17,24.32,4809877.0,21.5483,21.7353,21.5216,21.6552,4809877.0
2020-10-14 09:40:00,24.32,24.37,24.24,24.33,2768949.0,21.6552,21.6997,21.5839,21.6641,2768949.0
2020-10-14 09:45:00,24.33,24.33,24.25,24.32,2170247.0,21.6641,21.6641,21.5928,21.6552,2170247.0
2020-10-14 09:50:00,24.31,24.4,24.3,24.39,1256675.0,21.6463,21.7264,21.6374,21.7175,1256675.0
2020-10-14 09:55:00,24.39,24.46,24.31,24.31,1702659.0,21.7175,21.7798,21.6463,21.6463,1702659.0
2020-10-14 10:00:00,24.32,24.35,24.24,24.24,1661457.0,21.6552,21.6819,21.5839,21.5839,1661457.0
2020-10-14 10:05:00,24.25,24.31,24.21,24.26,1632508.0,21.5928,21.6463,21.5572,21.6017,1632508.0
2020-10-14 10:10:00,24.27,24.27,24.13,24.19,2329208.0,21.6106,21.6106,21.486,21.5394,2329208.0
2020-10-14 10:15:00,24.19,24.2,24.13,24.16,1890589.0,21.5394,21.5483,21.486,21.5127,1890589.0
2020-10-14 10:20:00,24.17,24.25,24.09,24.11,2193027.0,21.5216,21.5928,21.4504,21.4682,2193027.0
2020-10-14 10:25:00,24.11,24.11,23.86,23.88,4444692.0,21.4682,21.4682,21.2456,21.2634,4444692.0
2020-10-14 10:30:00,23.88,23.98,23.85,23.96,2709681.0,21.2634,21.3524,21.2367,21.3346,2709681.0
2020-10-14 10:35:00,23.95,24.02,23.93,24.0,1587165.0,21.3257,21.388,21.3079,21.3702,1587165.0
2020-10-14 10:40:00,24.01,24.01,23.92,23.95,1485142.0,21.3791,21.3791,21.299,21.3257,1485142.0
2020-10-14 10:45:00,23.96,23.97,23.91,23.93,1832042.0,21.3346,21.3435,21.2901,21.3079,1832042.0
2020-10-14 10:50:00,23.93,23.97,23.92,23.96,1351604.0,21.3079,21.3435,21.299,21.3346,1351604.0
2020-10-14 10:55:00,23.96,24.02,23.94,23.99,2260303.0,21.3346,21.388,21.3168,21.3613,2260303.0
2020-10-14 11:00:00,23.99,24.01,23.91,23.92,1950987.0,21.3613,21.3791,21.2901,21.299,1950987.0
2020-10-14 11:05:00,23.92,23.95,23.87,23.88,1956329.0,21.299,21.3257,21.2545,21.2634,1956329.0
2020-10-14 11:10:00,23.88,23.95,23.87,23.92,986011.0,21.2634,21.3257,21.2545,21.299,986011.0
2020-10-14 11:15:00,23.92,23.95,23.9,23.95,829799.0,21.299,21.3257,21.2812,21.3257,829799.0
2020-10-14 11:20:00,23.95,23.97,23.92,23.96,1172779.0,21.3257,21.3435,21.299,21.3346,1172779.0
2020-10-14 11:25:00,23.96,24.0,23.95,23.98,834386.0,21.3346,21.3702,21.3257,21.3524,834386.0
2020-10-14 11:30:00,23.98,24.05,23.95,24.01,2546825.0,21.3524,21.4148,21.3257,21.3791,2546825.0
2020-10-14 11:35:00,24.02,24.04,23.98,24.02,1406074.0,21.388,21.4058,21.3524,21.388,1406074.0
2020-10-14 11:40:00,24.02,24.03,23.98,24.0,1149166.0,21.388,21.3969,21.3524,21.3702,1149166.0
2020-10-14 11:45:00,24.0,24.0,23.9,23.91,1251845.0,21.3702,21.3702,21.2812,21.2901,1251845.0
2020-10-14 11:50:00,23.92,23.93,23.85,23.87,1229626.0,21.299,21.3079,21.2367,21.2545,1229626.0
2020-10-14 11:55:00,23.86,23.92,23.85,23.89,1300221.0,21.2456,21.299,21.2367,21.2723,1300221.0
2020-10-14 12:00:00,23.89,23.97,23.88,23.95,1401131.0,21.2723,21.3435,21.2634,21.3257,1401131.0
2020-10-14 12:05:00,23.95,24.01,23.94,23.98,936840.0,21.3257,21.3791,21.3168,21.3524,936840.0
2020-10-14 12:10:00,23.98,24.0,23.93,23.95,933619.0,21.3524,21.3702,21.3079,21.3257,933619.0
2020-10-14 12:15:00,23.94,23.95,23.88,23.91,843756.0,21.3168,21.3257,21.2634,21.2901,843756.0
2020-10-14 12:20:00,23.9,23.96,23.9,23.91,604580.0,21.2812,21.3346,21.2812,21.2901,604580.0
2020-10-14 12:25:00,23.91,23.99,23.9,23.98,781938.0,21.2901,21.3613,21.2812,21.3524,781938.0
2020-10-14 12:30:00,23.97,23.98,23.93,23.94,488457.0,21.3435,21.3524,21.3079,21.3168,488457.0
2020-10-14 12:35:00,23.94,23.94,23.9,23.92,578910.0,21.3168,21.3168,21.2812,21.299,578910.0
2020-10-14 12:40:00,23.92,23.96,23.91,23.93,589960.0,21.299,21.3346,21.2901,21.3079,589960.0
2020-10-14 12:45:00,23.93,23.99,23.92,23.96,707437.0,21.3079,21.3613,21.299,21.3346,707437.0
2020-10-14 12:50:00,23.96,23.97,23.89,23.89,1019030.0,21.3346,21.3435,21.2723,21.2723,1019030.0
2020-10-14 12:55:00,23.9,23.91,23.88,23.9,1139989.0,21.2812,21.2901,21.2634,21.2812,1139989.0
2020-10-14 13:00:00,23.89,23.91,23.87,23.89,890061.0,21.2723,21.2901,21.2545,21.2723,890061.0
2020-10-14 13:05:00,23.89,23.91,23.88,23.89,541073.0,21.2723,21.2901,21.2634,21.2723,541073.0
2020-10-14 13:10:00,23.89,23.91,23.88,23.89,839668.0,21.2723,21.2901,21.2634,21.2723,839668.0
2020-10-14 13:15:00,23.89,23.9,23.88,23.89,610141.0,21.2723,21.2812,21.2634,21.2723,610141.0
2020-10-14 13:20:00,23.89,23.99,23.88,23.97,2282362.0,21.2723,21.3613,21.2634,21.3435,2282362.0
2020-10-14 13:25:00,23.97,23.98,23.9,23.93,784695.0,21.3435,21.3524,21.2812,21.3079,784695.0
2020-10-14 13:30:00,23.93,23.95,23.9,23.92,675106.0,21.3079,21.3257,21.2812,21.299,675106.0
2020-10-14 13:35:00,23.92,23.96,23.91,23.95,480045.0,21.299,21.3346,21.2901,21.3257,480045.0
2020-10-14 13:40:00,23.95,23.96,23.91,23.93,373323.0,21.3257,21.3346,21.2901,21.3079,373323.0
2020-10-14 13:45:00,23.92,23.95,23.9,23.95,517767.0,21.299,21.3257,21.2812,21.3257,517767.0
2020-10-14 13:50:00,23.95,23.95,23.9,23.93,592171.0,21.3257,21.3257,21.2812,21.3079,592171.0
2020-10-14 13:55:00,23.92,23.93,23.89,23.91,574906.0,21.299,21.3079,21.2723,21.2901,574906.0
2020-10-14 14:00:00,23.91,23.92,23.88,23.92,708182.0,21.2901,21.299,21.2634,21.299,708182.0
2020-10-14 14:05:00,23.92,23.97,23.91,23.96,1264041.0,21.299,21.3435,21.2901,21.3346,1264041.0
2020-10-14 14:10:00,23.95,23.96,23.92,23.94,483042.0,21.3257,21.3346,21.299,21.3168,483042.0
2020-10-14 14:15:00,23.94,23.95,23.9,23.92,1430218.0,21.3168,21.3257,21.2812,21.299,1430218.0
2020-10-14 14:20:00,23.92,23.96,23.9,23.96,869911.0,21.299,21.3346,21.2812,21.3346,869911.0
2020-10-14 14:25:00,23.96,23.97,23.92,23.95,1245000.0,21.3346,21.3435,21.299,21.3257,1245000.0
2020-10-14 14:30:00,23.95,23.97,23.93,23.94,1001041.0,21.3257,21.3435,21.3079,21.3168,1001041.0
2020-10-14 14:35:00,23.94,23.94,23.9,23.92,415924.0,21.3168,21.3168,21.2812,21.299,415924.0
2020-10-14 14:40:00,23.92,23.94,23.88,23.89,1284674.0,21.299,21.3168,21.2634,21.2723,1284674.0
2020-10-14 14:45:00,23.89,23.91,23.86,23.9,890138.0,21.2723,21.2901,21.2456,21.2812,890138.0
2020-10-14 14:50:00,23.9,23.91,23.86,23.89,889995.0,21.2812,21.2901,21.2456,21.2723,889995.0
2020-10-14 14:55:00,23.89,23.92,23.86,23.87,797791.0,21.2723,21.299,21.2456,21.2545,797791.0
2020-10-14 15:00:00,23.87,23.91,23.86,23.89,654212.0,21.2545,21.2901,21.2456,21.2723,654212.0
2020-10-14 15:05:00,23.9,23.94,23.88,23.93,1015155.0,21.2812,21.3168,21.2634,21.3079,1015155.0
2020-10-14 15:10:00,23.93,23.96,23.91,23.93,1045370.0,21.3079,21.3346,21.2901,21.3079,1045370.0
2020-10-14 15:15:00,23.93,23.94,23.89,23.89,630933.0,21.3079,21.3168,21.2723,21.2723,630933.0
2020-10-14 15:20:00,23.89,23.93,23.88,23.89,767425.0,21.2723,21.3079,21.2634,21.2723,767425.0
2020-10-14 15:25:00,23.89,23.9,23.85,23.85,1677291.0,21.2723,21.2812,21.2367,21.2367,1677291.0
2020-10-14 15:30:00,23.86,23.87,23.82,23.84,1545469.0,21.2456,21.2545,21.21,21.2278,1545469.0
2020-10-14 15:35:00,23.84,23.85,23.77,23.77,1807347.0,21.2278,21.2367,21.1654,21.1654,1807347.0
2020-10-14 15:40:00,23.78,23.83,23.77,23.83,2058612.0,21.1743,21.2189,21.1654,21.2189,2058612.0
2020-10-14 15:45:00,23.83,23.83,23.76,23.79,1960729.0,21.2189,21.2189,21.1565,21.1832,1960729.0
2020-10-14 15:50:00,23.79,23.81,23.75,23.76,2959513.0,21.1832,21.201,21.1476,21.1565,2959513.0
2020-10-14 15:55:00,23.76,23.76,23.59,23.62,7448560.0,21.1565,21.1565,21.0052,21.0319,7448560.0
2020-10-15 09:30:00,23.59,23.63,23.48,23.59,3521406.0,21.0052,21.0408,20.9072,21.0052,3521406.0
2020-10-15 09:35:00,23.59,23.7,23.58,23.67,1791993.0,21.0052,21.1031,20.9962,21.0764,1791993.0
2020-10-15 09:40:00,23.66,23.72,23.61,23.63,2372708.0,21.0675,21.1209,21.023,21.0408,2372708.0
2020-10-15 09:45:00,23.63,23.71,23.61,23.69,1676440.0,21.0408,21.112,21.023,21.0942,1676440.0
2020-10-15 09:50:00,23.69,23.7,23.62,23.64,1469599.0,21.0942,21.1031,21.0319,21.0497,1469599.0
2020-10-15 09:55:00,23.64,23.68,23.6,23.68,1350684.0,21.0497,21.0853,21.0141,21.0853,1350684.0
2020-10-15 10:00:00,23.68,23.77,23.65,23.74,1817385.0,21.0853,21.1654,21.0586,21.1387,1817385.0
2020-10-15 10:05:00,23.75,23.75,23.65,23.65,1399892.0,21.1476,21.1476,21.0586,21.0586,1399892.0
2020-10-15 10:10:00,23.65,23.66,23.59,23.62,992177.0,21.0586,21.0675,21.0052,21.0319,992177.0
2020-10-15 10:15:00,23.62,23.72,23.61,23.67,1040281.0,21.0319,21.1209,21.023,21.0764,1040281.0
2020-10-15 10:20:00,23.67,23.69,23.62,23.67,906836.0,21.0764,21.0942,21.0319,21.0764,906836.0
2020-10-15 10:25:00,23.67,23.69,23.62,23.68,632273.0,21.0764,21.0942,21.0319,21.0853,632273.0
2020-10-15 10:30:00,23.67,23.79,23.66,23.73,928642.0,21.0764,21.1832,21.0675,21.1298,928642.0
2020-10-15 10:35:00,23.73,23.81,23.71,23.8,863869.0,21.1298,21.201,21.112,21.1921,863869.0
2020-10-15 10:40:00,23.81,23.81,23.77,23.79,697392.0,21.201,21.201,21.1654,21.1832,697392.0
2020-10-15 10:45:00,23.79,23.81,23.77,23.81,403942.0,21.1832,21.201,21.1654,21.201,403942.0
2020-10-15 10:50:00,23.8,23.82,23.79,23.82,538646.0,21.1921,21.21,21.1832,21.21,538646.0
2020-10-15 10:55:00,23.81,23.88,23.8,23.88,750623.0,21.201,21.2634,21.1921,21.2634,750623.0
2020-10-15 11:00:00,23.87,23.88,23.82,23.84,675977.0,21.2545,21.2634,21.21,21.2278,675977.0
2020-10-15 11:05:00,23.84,23.9,23.83,23.88,938442.0,21.2278,21.2812,21.2189,21.2634,938442.0
2020-10-15 11:10:00,23.88,23.94,23.87,23.91,1061050.0,21.2634,21.3168,21.2545,21.2901,1061050.0
2020-10-15 11:15:00,23.9,23.92,23.87,23.88,639006.0,21.2812,21.299,21.2545,21.2634,639006.0
2020-10-15 11:20:00,23.88,23.88,23.83,23.85,464022.0,21.2634,21.2634,21.2189,21.2367,464022.0
2020-10-15 11:25:00,23.85,23.86,23.8,23.81,747764.0,21.2367,21.2456,21.1921,21.201,747764.0
2020-10-15 11:30:00,23.81,23.85,23.75,23.82,962284.0,21.201,21.2367,21.1476,21.21,962284.0
2020-10-15 11:35:00,23.82,23.84,23.78,23.8,331885.0,21.21,21.2278,21.1743,21.1921,331885.0
2020-10-15 11:40:00,23.8,23.83,23.78,23.8,309133.0,21.1921,21.2189,21.1743,21.1921,309133.0
2020-10-15 11:45:00,23.8,23.83,23.79,23.83,430545.0,21.1921,21.2189,21.1832,21.2189,430545.0
2020-10-15 11:50:00,23.83,23.89,23.82,23.88,1030494.0,21.2189,21.2723,21.21,21.2634,1030494.0
2020-10-15 11:55:00,23.88,23.9,23.8,23.82,412381.0,21.2634,21.2812,21.1921,21.21,412381.0
2020-10-15 12:00:00,23.81,23.85,23.8,23.83,720681.0,21.201,21.2367,21.1921,21.2189,720681.0
2020-10-15 12:05:00,23.82,23.86,23.81,23.82,443495.0,21.21,21.2456,21.201,21.21,443495.0
2020-10-15 12:10:00,23.82,23.83,23.8,23.8,354128.0,21.21,21.2189,21.1921,21.1921,354128.0
2020-10-15 12:15:00,23.8,23.83,23.75,23.75,451343.0,21.1921,21.2189,21.1476,21.1476,451343.0
2020-10-15 12:20:00,23.76,23.77,23.75,23.76,366957.0,21.1565,21.1654,21.1476,21.1565,366957.0
2020-10-15 12:25:00,23.76,23.79,23.75,23.77,483621.0,21.1565,21.1832,21.1476,21.1654,483621.0
2020-10-15 12:30:00,23.76,23.8,23.75,23.77,253494.0,21.1565,21.1921,21.1476,21.1654,253494.0
2020-10-15 12:35:00,23.77,23.78,23.76,23.76,213179.0,21.1654,21.1743,21.1565,21.1565,213179.0
2020-10-15 12:40:00,23.77,23.82,23.76,23.8,506553.0,21.1654,21.21,21.1565,21.1921,506553.0
2020-10-15 12:45:00,23.8,23.85,23.78,23.84,520435.0,21.1921,21.2367,21.1743,21.2278,520435.0
2020-10-15 12:50:00,23.84,23.88,23.83,23.87,486675.0,21.2278,21.2634,21.2189,21.2545,486675.0
2020-10-15 12:55:00,23.86,23.87,23.83,23.86,250069.0,21.2456,21.2545,21.2189,21.2456,250069.0
2020-10-15 13:00:00,23.86,23.86,23.83,23.83,211144.0,21.2456,21.2456,21.2189,21.2189,211144.0
2020-10-15 13:05:00,23.84,23.86,23.83,23.85,301123.0,21.2278,21.2456,21.2189,21.2367,301123.0
2020-10-15 13:10:00,23.85,23.86,23.84,23.85,472987.0,21.2367,21.2456,21.2278,21.2367,472987.0
2020-10-15 13:15:00,23.85,23.89,23.85,23.87,368768.0,21.2367,21.2723,21.2367,21.2545,368768.0
2020-10-15 13:20:00,23.87,23.87,23.84,23.86,293246.0,21.2545,21.2545,21.2278,21.2456,293246.0
2020-10-15 13:25:00,23.86,23.93,23.85,23.92,511207.0,21.2456,21.3079,21.2367,21.299,511207.0
2020-10-15 13:30:00,23.91,23.93,23.88,23.91,581649.0,21.2901,21.3079,21.2634,21.2901,581649.0
2020-10-15 13:35:00,23.91,23.91,23.88,23.89,368003.0,21.2901,21.2901,21.2634,21.2723,368003.0
2020-10-15 13:40:00,23.89,23.98,23.89,23.97,958094.0,21.2723,21.3524,21.2723,21.3435,958094.0
2020-10-15 13:45:00,23.96,23.98,23.94,23.96,529643.0,21.3346,21.3524,21.3168,21.3346,529643.0
2020-10-15 13:50:00,23.96,23.96,23.93,23.94,352654.0,21.3346,21.3346,21.3079,21.3168,352654.0
2020-10-15 13:55:00,23.94,23.95,23.93,23.95,251957.0,21.3168,21.3257,21.3079,21.3257,251957.0
2020-10-15 14:00:00,23.95,23.97,23.94,23.95,521331.0,21.3257,21.3435,21.3168,21.3257,521331.0
2020-10-15 14:05:00,23.95,23.99,23.94,23.96,398610.0,21.3257,21.3613,21.3168,21.3346,398610.0
2020-10-15 14:10:00,23.97,23.99,23.96,23.96,361952.0,21.3435,21.3613,21.3346,21.3346,361952.0
2020-10-15 14:15:00,23.97,23.98,23.96,23.97,270302.0,21.3435,21.3524,21.3346,21.3435,270302.0
2020-10-15 14:20:00,23.97,23.98,23.95,23.95,239402.0,21.3435,21.3524,21.3257,21.3257,239402.0
2020-10-15 14:25:00,23.96,23.96,23.94,23.96,361790.0,21.3346,21.3346,21.3168,21.3346,361790.0
2020-10-15 14:30:00,23.96,23.98,23.95,23.97,339572.0,21.3346,21.3524,21.3257,21.3435,339572.0
2020-10-15 14:35:00,23.96,23.98,23.95,23.96,302579.0,21.3346,21.3524,21.3257,21.3346,302579.0
2020-10-15 14:40:00,23.96,23.98,23.95,23.96,327255.0,21.3346,21.3524,21.3257,21.3346,327255.0
2020-10-15 14:45:00,23.96,23.98,23.96,23.98,297780.0,21.3346,21.3524,21.3346,21.3524,297780.0
2020-10-15 14:50:00,23.98,24.01,23.97,23.99,672045.0,21.3524,21.3791,21.3435,21.3613,672045.0
2020-10-15 14:55:00,23.98,24.0,23.98,24.0,264115.0,21.3524,21.3702,21.3524,21.3702,264115.0
2020-10-15 15:00:00,24.0,24.02,23.99,24.02,261944.0,21.3702,21.388,21.3613,21.388,261944.0
2020-10-15 15:05:00,24.02,24.02,24.0,24.01,266704.0,21.388,21.388,21.3702,21.3791,266704.0
2020-10-15 15:10:00,24.01,24.03,24.0,24.01,942105.0,21.3791,21.3969,21.3702,21.3791,942105.0
2020-10-15 15:15:00,24.01,24.02,23.99,24.02,532338.0,21.3791,21.388,21.3613,21.388,532338.0
2020-10-15 15:20:00,24.02,24.05,24.01,24.04,595517.0,21.388,21.4148,21.3791,21.4058,595517.0
2020-10-15 15:25:00,24.04,24.15,24.03,24.13,1525415.0,21.4058,21.5038,21.3969,21.486,1525415.0
2020-10-15 15:30:00,24.14,24.17,24.12,24.12,994165.0,21.4949,21.5216,21.4771,21.4771,994165.0
2020-10-15 15:35:00,24.13,24.15,24.09,24.14,857368.0,21.486,21.5038,21.4504,21.4949,857368.0
2020-10-15 15:40:00,24.14,24.2,24.13,24.16,1037248.0,21.4949,21.5483,21.486,21.5127,1037248.0
2020-10-15 15:45:00,24.16,24.16,24.08,24.09,988706.0,21.5127,21.5127,21.4415,21.4504,988706.0
2020-10-15 15:50:00,24.09,24.12,24.08,24.1,1250541.0,21.4504,21.4771,21.4415,21.4593,1250541.0
2020-10-15 15:55:00,24.1,24.16,24.09,24.15,2391491.0,21.4593,21.5127,21.4504,21.5038,2391491.0
2020-10-16 09:30:00,24.2,24.29,24.19,24.2,3136896.0,21.5483,21.6285,21.5394,21.5483,3136896.0
2020-10-16 09:35:00,24.19,24.21,24.09,24.14,963166.0,21.5394,21.5572,21.4504,21.4949,963166.0
2020-10-16 09:40:00,24.14,24.15,24.05,24.07,815840.0,21.4949,21.5038,21.4148,21.4326,815840.0
2020-10-16 09:45:00,24.07,24.08,24.01,24.04,897903.0,21.4326,21.4415,21.3791,21.4058,897903.0
2020-10-16 09:50:00,24.04,24.05,23.95,24.02,1113262.0,21.4058,21.4148,21.3257,21.388,1113262.0
2020-10-16 09:55:00,24.02,24.1,24.0,24.07,891370.0,21.388,21.4593,21.3702,21.4326,891370.0
2020-10-16 10:00:00,24.06,24.16,24.05,24.07,993818.0,21.4237,21.5127,21.4148,21.4326,993818.0
2020-10-16 10:05:00,24.07,24.08,23.99,24.02,745334.0,21.4326,21.4415,21.3613,21.388,745334.0
2020-10-16 10:10:00,24.01,24.04,23.95,23.95,618193.0,21.3791,21.4058,21.3257,21.3257,618193.0
2020-10-16 10:15:00,23.95,24.03,23.94,24.02,659117.0,21.3257,21.3969,21.3168,21.388,659117.0
2020-10-16 10:20:00,24.02,24.06,23.99,24.03,631788.0,21.388,21.4237,21.3613,21.3969,631788.0
2020-10-16 10:25:00,24.03,24.15,24.02,24.14,573729.0,21.3969,21.5038,21.388,21.4949,573729.0
2020-10-16 10:30:00,24.15,24.2,24.14,24.18,666989.0,21.5038,21.5483,21.4949,21.5305,666989.0
2020-10-16 10:35:00,24.19,24.27,24.17,24.18,930581.0,21.5394,21.6106,21.5216,21.5305,930581.0
2020-10-16 10:40:00,24.18,24.25,24.17,24.21,414032.0,21.5305,21.5928,21.5216,21.5572,414032.0
2020-10-16 10:45:00,24.21,24.27,24.21,24.26,422858.0,21.5572,21.6106,21.5572,21.6017,422858.0
2020-10-16 10:50:00,24.26,24.27,24.22,24.23,386561.0,21.6017,21.6106,21.5661,21.575,386561.0
2020-10-16 10:55:00,24.23,24.24,24.17,24.19,558596.0,21.575,21.5839,21.5216,21.5394,558596.0
2020-10-16 11:00:00,24.19,24.25,24.17,24.23,585294.0,21.5394,21.5928,21.5216,21.575,585294.0
2020-10-16 11:05:00,24.22,24.27,24.21,24.26,517469.0,21.5661,21.6106,21.5572,21.6017,517469.0
2020-10-16 11:10:00,24.27,24.35,24.25,24.33,1004409.0,21.6106,21.6819,21.5928,21.6641,1004409.0
2020-10-16 11:15:00,24.34,24.34,24.29,24.32,324181.0,21.673,21.673,21.6285,21.6552,324181.0
2020-10-16 11:20:00,24.33,24.33,24.26,24.29,420709.0,21.6641,21.6641,21.6017,21.6285,420709.0
2020-10-16 11:25:00,24.28,24.32,24.26,24.31,442187.0,21.6195,21.6552,21.6017,21.6463,442187.0
2020-10-16 11:30:00,24.31,24.33,24.26,24.29,365114.0,21.6463,21.6641,21.6017,21.6285,365114.0
2020-10-16 11:35:00,24.29,24.31,24.28,24.3,293694.0,21.6285,21.6463,21.6195,21.6374,293694.0
2020-10-16 11:40:00,24.31,24.34,24.29,24.31,335498.0,21.6463,21.673,21.6285,21.6463,335498.0
2020-10-16 11:45:00,24.31,24.35,24.29,24.35,437122.0,21.6463,21.6819,21.6285,21.6819,437122.0
2020-10-16 11:50:00,24.34,24.35,24.31,24.33,303177.0,21.673,21.6819,21.6463,21.6641,303177.0
2020-10-16 11:55:00,24.33,24.35,24.32,24.35,316399.0,21.6641,21.6819,21.6552,21.6819,316399.0
2020-10-16 12:00:00,24.35,24.35,24.28,24.3,495455.0,21.6819,21.6819,21.6195,21.6374,495455.0
2020-10-16 12:05:00,24.3,24.3,24.23,24.26,537442.0,21.6374,21.6374,21.575,21.6017,537442.0
2020-10-16 12:10:00,24.25,24.29,24.23,24.29,342992.0,21.5928,21.6285,21.575,21.6285,342992.0
2020-10-16 12:15:00,24.29,24.29,24.23,24.24,299220.0,21.6285,21.6285,21.575,21.5839,299220.0
2020-10-16 12:20:00,24.25,24.29,24.24,24.29,197845.0,21.5928,21.6285,21.5839,21.6285,197845.0
2020-10-16 12:25:00,24.28,24.33,24.28,24.31,257350.0,21.6195,21.6641,21.6195,21.6463,257350.0
2020-10-16 12:30:00,24.32,24.33,24.28,24.32,353419.0,21.6552,21.6641,21.6195,21.6552,353419.0
2020-10-16 12:35:00,24.31,24.32,24.29,24.31,201199.0,21.6463,21.6552,21.6285,21.6463,201199.0
2020-10-16 12:40:00,24.31,24.32,24.28,24.3,233561.0,21.6463,21.6552,21.6195,21.6374,233561.0
2020-10-16 12:45:00,24.3,24.3,24.25,24.26,292798.0,21.6374,21.6374,21.5928,21.6017,292798.0
2020-10-16 12:50:00,24.26,24.28,24.25,24.28,286783.0,21.6017,21.6195,21.5928,21.6195,286783.0
2020-10-16 12:55:00,24.27,24.3,24.27,24.29,242121.0,21.6106,21.6374,21.6106,21.6285,242121.0
2020-10-16 13:00:00,24.28,24.29,24.25,24.25,223549.0,21.6195,21.6285,21.5928,21.5928,223549.0
2020-10-16 13:05:00,24.26,24.28,24.24,24.26,230200.0,21.6017,21.6195,21.5839,21.6017,230200.0
2020-10-16 13:10:00,24.26,24.26,24.21,24.23,307908.0,21.6017,21.6017,21.5572,21.575,307908.0
2020-10-16 13:15:00,24.23,24.26,24.22,24.24,308304.0,21.575,21.6017,21.5661,21.5839,308304.0
2020-10-16 13:20:00,24.24,24.25,24.22,24.24,187442.0,21.5839,21.5928,21.5661,21.5839,187442.0
2020-10-16 13:25:00,24.25,24.26,24.23,24.26,207722.0,21.5928,21.6017,21.575,21.6017,207722.0
2020-10-16 13:30:00,24.25,24.26,24.22,24.23,259394.0,21.5928,21.6017,21.5661,21.575,259394.0
2020-10-16 13:35:00,24.23,24.27,24.23,24.26,264902.0,21.575,21.6106,21.575,21.6017,264902.0
2020-10-16 13:40:00,24.26,24.28,24.25,24.27,377351.0,21.6017,21.6195,21.5928,21.6106,377351.0
2020-10-16 13:45:00,24.27,24.27,24.25,24.26,198998.0,21.6106,21.6106,21.5928,21.6017,198998.0
2020-10-16 13:50:00,24.26,24.26,24.24,24.24,282410.0,21.6017,21.6017,21.5839,21.5839,282410.0
2020-10-16 13:55:00,24.24,24.27,24.23,24.26,401710.0,21.5839,21.6106,21.575,21.6017,401710.0
2020-10-16 14:00:00,24.26,24.29,24.25,24.26,358062.0,21.6017,21.6285,21.5928,21.6017,358062.0
2020-10-16 14:05:00,24.26,24.29,24.25,24.29,247282.0,21.6017,21.6285,21.5928,21.6285,247282.0
2020-10-16 14:10:00,24.29,24.32,24.28,24.31,535674.0,21.6285,21.6552,21.6195,21.6463,535674.0
2020-10-16 14:15:00,24.31,24.33,24.3,24.32,318128.0,21.6463,21.6641,21.6374,21.6552,318128.0
2020-10-16 14:20:00,24.32,24.34,24.3,24.31,297177.0,21.6552,21.673,21.6374,21.6463,297177.0
2020-10-16 14:25:00,24.31,24.33,24.3,24.32,199274.0,21.6463,21.6641,21.6374,21.6552,199274.0
2020-10-16 14:30:00,24.32,24.32,24.27,24.3,232656.0,21.6552,21.6552,21.6106,21.6374,232656.0
2020-10-16 14:35:00,24.3,24.32,24.29,24.31,281942.0,21.6374,21.6552,21.6285,21.6463,281942.0
2020-10-16 14:40:00,24.31,24.31,24.28,24.3,219770.0,21.6463,21.6463,21.6195,21.6374,219770.0
2020-10-16 14:45:00,24.29,24.3,24.26,24.28,311065.0,21.6285,21.6374,21.6017,21.6195,311065.0
2020-10-16 14:50:00,24.27,24.28,24.25,24.27,213114.0,21.6106,21.6195,21.5928,21.6106,213114.0
2020-10-16 14:55:00,24.28,24.3,24.26,24.29,259245.0,21.6195,21.6374,21.6017,21.6285,259245.0
2020-10-16 15:00:00,24.29,24.3,24.27,24.29,309624.0,21.6285,21.6374,21.6106,21.6285,309624.0
2020-10-16 15:05:00,24.29,24.3,24.27,24.29,216230.0,21.6285,21.6374,21.6106,21.6285,216230.0
2020-10-16 15:10:00,24.29,24.29,24.26,24.27,239649.0,21.6285,21.6285,21.6017,21.6106,239649.0
2020-10-16 15:15:00,24.26,24.27,24.24,24.25,428718.0,21.6017,21.6106,21.5839,21.5928,428718.0
2020-10-16 15:20:00,24.25,24.26,24.23,24.25,359625.0,21.5928,21.6017,21.575,21.5928,359625.0
2020-10-16 15:25:00,24.25,24.26,24.24,24.26,397233.0,21.5928,21.6017,21.5839,21.6017,397233.0
2020-10-16 15:30:00,24.26,24.26,24.2,24.21,612554.0,21.6017,21.6017,21.5483,21.5572,612554.0
2020-10-16 15:35:00,24.21,24.22,24.15,24.17,1113270.0,21.5572,21.5661,21.5038,21.5216,1113270.0
2020-10-16 15:40:00,24.17,24.18,24.15,24.15,1193814.0,21.5216,21.5305,21.5038,21.5038,1193814.0
2020-10-16 15:45:00,24.16,24.17,24.15,24.17,1123942.0,21.5127,21.5216,21.5038,21.5216,1123942.0
2020-10-16 15:50:00,24.17,24.2,24.15,24.19,1731402.0,21.5216,21.5483,21.5038,21.5394,1731402.0
2020-10-16 15:55:00,24.2,24.25,24.19,24.24,2297661.0,21.5483,21.5928,21.5394,21.5839,2297661.0
2020-10-19 09:30:00,24.3,24.32,24.22,24.29,1358673.0,21.6374,21.6552,21.5661,21.6285,1358673.0
2020-10-19 09:35:00,24.29,24.29,24.17,24.18,775860.0,21.6285,21.6285,21.5216,21.5305,775860.0
2020-10-19 09:40:00,24.18,24.22,24.1,24.15,961584.0,21.5305,21.5661,21.4593,21.5038,961584.0
2020-10-19 09:45:00,24.16,24.18,24.12,24.14,539083.0,21.5127,21.5305,21.4771,21.4949,539083.0
2020-10-19 09:50:00,24.14,24.25,24.13,24.23,610499.0,21.4949,21.5928,21.486,21.575,610499.0
2020-10-19 09:55:00,24.23,24.24,24.19,24.22,646252.0,21.575,21.5839,21.5394,21.5661,646252.0
2020-10-19 10:00:00,24.21,24.23,24.16,24.19,482816.0,21.5572,21.575,21.5127,21.5394,482816.0
2020-10-19 10:05:00,24.19,24.19,24.05,24.05,645406.0,21.5394,21.5394,21.4148,21.4148,645406.0
2020-10-19 10:10:00,24.05,24.15,24.04,24.14,590415.0,21.4148,21.5038,21.4058,21.4949,590415.0
2020-10-19 10:15:00,24.14,24.19,24.12,24.18,403660.0,21.4949,21.5394,21.4771,21.5305,403660.0
2020-10-19 10:20:00,24.19,24.2,24.16,24.17,234639.0,21.5394,21.5483,21.5127,21.5216,234639.0
2020-10-19 10:25:00,24.17,24.17,24.12,24.17,321404.0,21.5216,21.5216,21.4771,21.5216,321404.0
2020-10-19 10:30:00,24.17,24.19,24.15,24.19,226816.0,21.5216,21.5394,21.5038,21.5394,226816.0
2020-10-19 10:35:00,24.19,24.23,24.18,24.2,528348.0,21.5394,21.575,21.5305,21.5483,528348.0
2020-10-19 10:40:00,24.2,24.23,24.15,24.16,420915.0,21.5483,21.575,21.5038,21.5127,420915.0
2020-10-19 10:45:00,24.16,24.21,24.11,24.16,432374.0,21.5127,21.5572,21.4682,21.5127,432374.0
2020-10-19 10:50:00,24.16,24.19,24.14,24.16,903543.0,21.5127,21.5394,21.4949,21.5127,903543.0
2020-10-19 10:55:00,24.16,24.22,24.16,24.19,600425.0,21.5127,21.5661,21.5127,21.5394,600425.0
2020-10-19 11:00:00,24.2,24.21,24.15,24.16,404535.0,21.5483,21.5572,21.5038,21.5127,404535.0
2020-10-19 11:05:00,24.15,24.16,24.07,24.07,455675.0,21.5038,21.5127,21.4326,21.4326,455675.0
2020-10-19 11:10:00,24.07,24.09,24.05,24.08,578792.0,21.4326,21.4504,21.4148,21.4415,578792.0
2020-10-19 11:15:00,24.08,24.09,24.03,24.05,568131.0,21.4415,21.4504,21.3969,21.4148,568131.0
2020-10-19 11:20:00,24.05,24.05,23.98,24.0,917082.0,21.4148,21.4148,21.3524,21.3702,917082.0
2020-10-19 11:25:00,24.0,24.06,23.99,24.05,986959.0,21.3702,21.4237,21.3613,21.4148,986959.0
2020-10-19 11:30:00,24.05,24.06,24.0,24.02,351694.0,21.4148,21.4237,21.3702,21.388,351694.0
2020-10-19 11:35:00,24.02,24.07,24.0,24.02,438875.0,21.388,21.4326,21.3702,21.388,438875.0
2020-10-19 11:40:00,24.02,24.05,24.0,24.05,309839.0,21.388,21.4148,21.3702,21.4148,309839.0
2020-10-19 11:45:00,24.04,24.05,24.03,24.04,294247.0,21.4058,21.4148,21.3969,21.4058,294247.0
2020-10-19 11:50:00,24.04,24.05,24.03,24.04,187962.0,21.4058,21.4148,21.3969,21.4058,187962.0
2020-10-19 11:55:00,24.04,24.07,24.02,24.07,318111.0,21.4058,21.4326,21.388,21.4326,318111.0
2020-10-19 12:00:00,24.07,24.07,24.01,24.04,249991.0,21.4326,21.4326,21.3791,21.4058,249991.0
2020-10-19 12:05:00,24.04,24.05,24.0,24.0,327164.0,21.4058,21.4148,21.3702,21.3702,327164.0
2020-10-19 12:10:00,24.01,24.03,24.0,24.02,407199.0,21.3791,21.3969,21.3702,21.388,407199.0
2020-10-19 12:15:00,24.02,24.04,23.99,24.03,695165.0,21.388,21.4058,21.3613,21.3969,695165.0
2020-10-19 12:20:00,24.03,24.05,24.01,24.03,201862.0,21.3969,21.4148,21.3791,21.3969,201862.0
2020-10-19 12:25:00,24.03,24.04,24.0,24.01,294885.0,21.3969,21.4058,21.3702,21.3791,294885.0
2020-10-19 12:30:00,24.0,24.02,23.98,24.0,352932.0,21.3702,21.388,21.3524,21.3702,352932.0
2020-10-19 12:35:00,23.99,24.02,23.98,23.99,351972.0,21.3613,21.388,21.3524,21.3613,351972.0
2020-10-19 12:40:00,23.98,24.0,23.97,23.98,237854.0,21.3524,21.3702,21.3435,21.3524,237854.0
2020-10-19 12:45:00,23.98,24.01,23.98,23.98,174313.0,21.3524,21.3791,21.3524,21.3524,174313.0
2020-10-19 12:50:00,23.99,23.99,23.95,23.97,287019.0,21.3613,21.3613,21.3257,21.3435,287019.0
2020-10-19 12:55:00,23.97,23.99,23.96,23.98,327421.0,21.3435,21.3613,21.3346,21.3524,327421.0
2020-10-19 13:00:00,23.97,23.98,23.95,23.96,217604.0,21.3435,21.3524,21.3257,21.3346,217604.0
2020-10-19 13:05:00,23.96,23.97,23.95,23.96,155368.0,21.3346,21.3435,21.3257,21.3346,155368.0
2020-10-19 13:10:00,23.96,23.98,23.95,23.96,284309.0,21.3346,21.3524,21.3257,21.3346,284309.0
2020-10-19 13:15:00,23.97,23.99,23.95,23.96,272462.0,21.3435,21.3613,21.3257,21.3346,272462.0
2020-10-19 13:20:00,23.96,23.98,23.96,23.96,171522.0,21.3346,21.3524,21.3346,21.3346,171522.0
2020-10-19 13:25:00,23.96,23.98,23.95,23.98,254555.0,21.3346,21.3524,21.3257,21.3524,254555.0
2020-10-19 13:30:00,23.97,23.98,23.92,23.94,455391.0,21.3435,21.3524,21.299,21.3168,455391.0
2020-10-19 13:35:00,23.94,23.96,23.92,23.95,221781.0,21.3168,21.3346,21.299,21.3257,221781.0
2020-10-19 13:40:00,23.94,23.95,23.92,23.94,207432.0,21.3168,21.3257,21.299,21.3168,207432.0
2020-10-19 13:45:00,23.94,23.96,23.92,23.96,585639.0,21.3168,21.3346,21.299,21.3346,585639.0
2020-10-19 13:50:00,23.96,24.0,23.95,23.98,387130.0,21.3346,21.3702,21.3257,21.3524,387130.0
2020-10-19 13:55:00,23.97,23.99,23.96,23.96,224994.0,21.3435,21.3613,21.3346,21.3346,224994.0
2020-10-19 14:00:00,23.96,23.97,23.92,23.93,382057.0,21.3346,21.3435,21.299,21.3079,382057.0
2020-10-19 14:05:00,23.94,23.95,23.93,23.94,245895.0,21.3168,21.3257,21.3079,21.3168,245895.0
2020-10-19 14:10:00,23.94,23.97,23.93,23.96,306781.0,21.3168,21.3435,21.3079,21.3346,306781.0
2020-10-19 14:15:00,23.96,23.98,23.95,23.96,231522.0,21.3346,21.3524,21.3257,21.3346,231522.0
2020-10-19 14:20:00,23.96,23.98,23.96,23.96,350143.0,21.3346,21.3524,21.3346,21.3346,350143.0
2020-10-19 14:25:00,23.96,23.98,23.94,23.98,286421.0,21.3346,21.3524,21.3168,21.3524,286421.0
2020-10-19 14:30:00,23.98,23.98,23.9,23.92,378938.0,21.3524,21.3524,21.2812,21.299,378938.0
2020-10-19 14:35:00,23.92,23.92,23.9,23.9,222509.0,21.299,21.299,21.2812,21.2812,222509.0
2020-10-19 14:40:00,23.9,23.91,23.87,23.88,618630.0,21.2812,21.2901,21.2545,21.2634,618630.0
2020-10-19 14:45:00,23.88,23.88,23.82,23.83,741511.0,21.2634,21.2634,21.21,21.2189,741511.0
2020-10-19 14:50:00,23.83,23.85,23.8,23.85,580805.0,21.2189,21.2367,21.1921,21.2367,580805.0
2020-10-19 14:55:00,23.84,23.87,23.8,23.82,834374.0,21.2278,21.2545,21.1921,21.21,834374.0
2020-10-19 15:00:00,23.81,23.83,23.78,23.8,761808.0,21.201,21.2189,21.1743,21.1921,761808.0
2020-10-19 15:05:00,23.8,23.81,23.76,23.8,543122.0,21.1921,21.201,21.1565,21.1921,543122.0
2020-10-19 15:10:00,23.8,23.86,23.78,23.84,485933.0,21.1921,21.2456,21.1743,21.2278,485933.0
2020-10-19 15:15:00,23.83,23.84,23.78,23.78,582604.0,21.2189,21.2278,21.1743,21.1743,582604.0
2020-10-19 15:20:00,23.78,23.81,23.77,23.78,419524.0,21.1743,21.201,21.1654,21.1743,419524.0
2020-10-19 15:25:00,23.79,23.82,23.76,23.8,856001.0,21.1832,21.21,21.1565,21.1921,856001.0
2020-10-19 15:30:00,23.8,23.84,23.8,23.81,484390.0,21.1921,21.2278,21.1921,21.201,484390.0
2020-10-19 15:35:00,23.8,23.82,23.78,23.82,973759.0,21.1921,21.21,21.1743,21.21,973759.0
2020-10-19 15:40:00,23.82,23.82,23.76,23.79,1282343.0,21.21,21.21,21.1565,21.1832,1282343.0
2020-10-19 15:45:00,23.78,23.79,23.76,23.78,965681.0,21.1743,21.1832,21.1565,21.1743,965681.0
2020-10-19 15:50:00,23.77,23.78,23.72,23.74,1271615.0,21.1654,21.1743,21.1209,21.1387,1271615.0
2020-10-19 15:55:00,23.74,23.78,23.69,23.73,4045817.0,21.1387,21.1743,21.0942,21.1298,4045817.0
2020-10-20 09:30:00,23.89,24.05,23.87,24.01,1940139.0,21.2723,21.4148,21.2545,21.3791,1940139.0
2020-10-20 09:35:00,24.02,24.07,23.96,24.0,1049261.0,21.388,21.4326,21.3346,21.3702,1049261.0
2020-10-20 09:40:00,24.0,24.07,23.99,24.07,1077439.0,21.3702,21.4326,21.3613,21.4326,1077439.0
2020-10-20 09:45:00,24.07,24.1,24.0,24.01,803514.0,21.4326,21.4593,21.3702,21.3791,803514.0
2020-10-20 09:50:00,24.01,24.12,24.0,24.09,636067.0,21.3791,21.4771,21.3702,21.4504,636067.0
2020-10-20 09:55:00,24.09,24.15,24.04,24.14,1206948.0,21.4504,21.5038,21.4058,21.4949,1206948.0
2020-10-20 10:00:00,24.14,24.18,24.09,24.14,783979.0,21.4949,21.5305,21.4504,21.4949,783979.0
2020-10-20 10:05:00,24.14,24.19,24.1,24.13,611585.0,21.4949,21.5394,21.4593,21.486,611585.0
2020-10-20 10:10:00,24.12,24.14,24.1,24.11,416697.0,21.4771,21.4949,21.4593,21.4682,416697.0
2020-10-20 10:15:00,24.11,24.17,24.1,24.14,840558.0,21.4682,21.5216,21.4593,21.4949,840558.0
2020-10-20 10:20:00,24.13,24.13,24.04,24.1,698217.0,21.486,21.486,21.4058,21.4593,698217.0
2020-10-20 10:25:00,24.11,24.16,24.1,24.16,391417.0,21.4682,21.5127,21.4593,21.5127,391417.0
2020-10-20 10:30:00,24.16,24.17,24.09,24.11,599403.0,21.5127,21.5216,21.4504,21.4682,599403.0
2020-10-20 10:35:00,24.11,24.12,24.07,24.09,473935.0,21.4682,21.4771,21.4326,21.4504,473935.0
2020-10-20 10:40:00,24.09,24.19,24.08,24.16,857878.0,21.4504,21.5394,21.4415,21.5127,857878.0
2020-10-20 10:45:00,24.16,24.18,24.14,24.17,544761.0,21.5127,21.5305,21.4949,21.5216,544761.0
2020-10-20 10:50:00,24.17,24.22,24.15,24.2,655331.0,21.5216,21.5661,21.5038,21.5483,655331.0
2020-10-20 10:55:00,24.19,24.21,24.1,24.1,480147.0,21.5394,21.5572,21.4593,21.4593,480147.0
2020-10-20 11:00:00,24.1,24.13,24.05,24.07,643472.0,21.4593,21.486,21.4148,21.4326,643472.0
2020-10-20 11:05:00,24.07,24.09,24.03,24.07,602061.0,21.4326,21.4504,21.3969,21.4326,602061.0
2020-10-20 11:10:00,24.07,24.08,24.02,24.03,325577.0,21.4326,21.4415,21.388,21.3969,325577.0
2020-10-20 11:15:00,24.04,24.06,24.01,24.01,665435.0,21.4058,21.4237,21.3791,21.3791,665435.0
2020-10-20 11:20:00,24.02,24.04,23.98,24.02,464301.0,21.388,21.4058,21.3524,21.388,464301.0
2020-10-20 11:25:00,24.02,24.06,24.01,24.04,385861.0,21.388,21.4237,21.3791,21.4058,385861.0
2020-10-20 11:30:00,24.03,24.05,24.01,24.04,307853.0,21.3969,21.4148,21.3791,21.4058,307853.0
2020-10-20 11:35:00,24.04,24.07,24.03,24.06,244771.0,21.4058,21.4326,21.3969,21.4237,244771.0
2020-10-20 11:40:00,24.05,24.1,24.03,24.08,706912.0,21.4148,21.4593,21.3969,21.4415,706912.0
2020-10-20 11:45:00,24.08,24.11,24.06,24.1,334489.0,21.4415,21.4682,21.4237,21.4593,334489.0
2020-10-20 11:50:00,24.11,24.14,24.08,24.13,520416.0,21.4682,21.4949,21.4415,21.486,520416.0
2020-10-20 11:55:00,24.14,24.15,24.12,24.13,526511.0,21.4949,21.5038,21.4771,21.486,526511.0
2020-10-20 12:00:00,24.13,24.18,24.11,24.16,1108601.0,21.486,21.5305,21.4682,21.5127,1108601.0
2020-10-20 12:05:00,24.17,24.2,24.16,24.17,401249.0,21.5216,21.5483,21.5127,21.5216,401249.0
2020-10-20 12:10:00,24.17,24.18,24.15,24.16,224518.0,21.5216,21.5305,21.5038,21.5127,224518.0
2020-10-20 12:15:00,24.16,24.17,24.15,24.17,296371.0,21.5127,21.5216,21.5038,21.5216,296371.0
2020-10-20 12:20:00,24.17,24.17,24.12,24.12,260824.0,21.5216,21.5216,21.4771,21.4771,260824.0
2020-10-20 12:25:00,24.12,24.15,24.1,24.12,516754.0,21.4771,21.5038,21.4593,21.4771,516754.0
2020-10-20 12:30:00,24.11,24.27,24.11,24.27,1090606.0,21.4682,21.6106,21.4682,21.6106,1090606.0
2020-10-20 12:35:00,24.27,24.3,24.24,24.28,876791.0,21.6106,21.6374,21.5839,21.6195,876791.0
2020-10-20 12:40:00,24.27,24.33,24.27,24.3,908978.0,21.6106,21.6641,21.6106,21.6374,908978.0
2020-10-20 12:45:00,24.3,24.3,24.25,24.27,434758.0,21.6374,21.6374,21.5928,21.6106,434758.0
2020-10-20 12:50:00,24.27,24.33,24.26,24.33,513045.0,21.6106,21.6641,21.6017,21.6641,513045.0
2020-10-20 12:55:00,24.33,24.36,24.31,24.36,965988.0,21.6641,21.6908,21.6463,21.6908,965988.0
2020-10-20 13:00:00,24.36,24.39,24.34,24.37,535749.0,21.6908,21.7175,21.673,21.6997,535749.0
2020-10-20 13:05:00,24.37,24.37,24.34,24.34,339194.0,21.6997,21.6997,21.673,21.673,339194.0
2020-10-20 13:10:00,24.35,24.35,24.3,24.33,399271.0,21.6819,21.6819,21.6374,21.6641,399271.0
2020-10-20 13:15:00,24.32,24.35,24.3,24.35,576427.0,21.6552,21.6819,21.6374,21.6819,576427.0
2020-10-20 13:20:00,24.34,24.4,24.34,24.39,514673.0,21.673,21.7264,21.673,21.7175,514673.0
2020-10-20 13:25:00,24.38,24.44,24.37,24.42,861839.0,21.7086,21.762,21.6997,21.7442,861839.0
2020-10-20 13:30:00,24.42,24.45,24.41,24.44,1230047.0,21.7442,21.7709,21.7353,21.762,1230047.0
2020-10-20 13:35:00,24.45,24.48,24.42,24.44,599505.0,21.7709,21.7976,21.7442,21.762,599505.0
2020-10-20 13:40:00,24.44,24.47,24.43,24.46,519770.0,21.762,21.7887,21.7531,21.7798,519770.0
2020-10-20 13:45:00,24.46,24.48,24.44,24.45,823003.0,21.7798,21.7976,21.762,21.7709,823003.0
2020-10-20 13:50:00,24.45,24.46,24.42,24.43,377511.0,21.7709,21.7798,21.7442,21.7531,377511.0
2020-10-20 13:55:00,24.43,24.45,24.39,24.43,826245.0,21.7531,21.7709,21.7175,21.7531,826245.0
2020-10-20 14:00:00,24.43,24.45,24.42,24.43,248985.0,21.7531,21.7709,21.7442,21.7531,248985.0
2020-10-20 14:05:00,24.43,24.44,24.35,24.38,659786.0,21.7531,21.762,21.6819,21.7086,659786.0
2020-10-20 14:10:00,24.38,24.4,24.36,24.38,558324.0,21.7086,21.7264,21.6908,21.7086,558324.0
2020-10-20 14:15:00,24.38,24.4,24.36,24.39,422934.0,21.7086,21.7264,21.6908,21.7175,422934.0
2020-10-20 14:20:00,24.39,24.42,24.37,24.39,531999.0,21.7175,21.7442,21.6997,21.7175,531999.0
2020-10-20 14:25:00,24.39,24.41,24.35,24.36,320294.0,21.7175,21.7353,21.6819,21.6908,320294.0
2020-10-20 14:30:00,24.36,24.39,24.35,24.38,576374.0,21.6908,21.7175,21.6819,21.7086,576374.0
2020-10-20 14:35:00,24.38,24.38,24.34,24.35,320534.0,21.7086,21.7086,21.673,21.6819,320534.0
2020-10-20 14:40:00,24.35,24.36,24.33,24.36,540349.0,21.6819,21.6908,21.6641,21.6908,540349.0
2020-10-20 14:45:00,24.35,24.36,24.31,24.32,467593.0,21.6819,21.6908,21.6463,21.6552,467593.0
2020-10-20 14:50:00,24.32,24.33,24.29,24.3,329650.0,21.6552,21.6641,21.6285,21.6374,329650.0
2020-10-20 14:55:00,24.3,24.31,24.27,24.28,408309.0,21.6374,21.6463,21.6106,21.6195,408309.0
2020-10-20 15:00:00,24.28,24.31,24.28,24.29,425080.0,21.6195,21.6463,21.6195,21.6285,425080.0
2020-10-20 15:05:00,24.28,24.29,24.16,24.18,814661.0,21.6195,21.6285,21.5127,21.5305,814661.0
2020-10-20 15:10:00,24.17,24.2,24.11,24.19,1646749.0,21.5216,21.5483,21.4682,21.5394,1646749.0
2020-10-20 15:15:00,24.19,24.2,24.1,24.18,1239294.0,21.5394,21.5483,21.4593,21.5305,1239294.0
2020-10-20 15:20:00,24.17,24.2,24.13,24.2,897838.0,21.5216,21.5483,21.486,21.5483,897838.0
2020-10-20 15:25:00,24.2,24.28,24.18,24.26,536756.0,21.5483,21.6195,21.5305,21.6017,536756.0
2020-10-20 15:30:00,24.26,24.27,24.19,24.21,750131.0,21.6017,21.6106,21.5394,21.5572,750131.0
2020-10-20 15:35:00,24.2,24.21,24.14,24.17,682009.0,21.5483,21.5572,21.4949,21.5216,682009.0
2020-10-20 15:40:00,24.18,24.27,24.17,24.26,1022430.0,21.5305,21.6106,21.5216,21.6017,1022430.0
2020-10-20 15:45:00,24.25,24.26,24.2,24.22,788654.0,21.5928,21.6017,21.5483,21.5661,788654.0
2020-10-20 15:50:00,24.21,24.25,24.17,24.23,1388855.0,21.5572,21.5928,21.5216,21.575,1388855.0
2020-10-20 15:55:00,24.22,24.23,24.14,24.14,2425601.0,21.5661,21.575,21.4949,21.4949,2425601.0
2020-10-21 09:30:00,24.22,24.23,24.13,24.23,1454664.0,21.5661,21.575,21.486,21.575,1454664.0
2020-10-21 09:35:00,24.23,24.25,24.14,24.2,771752.0,21.575,21.5928,21.4949,21.5483,771752.0
2020-10-21 09:40:00,24.2,24.32,24.2,24.3,664734.0,21.5483,21.6552,21.5483,21.6374,664734.0
2020-10-21 09:45:00,24.29,24.34,24.26,24.26,751067.0,21.6285,21.673,21.6017,21.6017,751067.0
2020-10-21 09:50:00,24.26,24.27,24.19,24.2,677201.0,21.6017,21.6106,21.5394,21.5483,677201.0
2020-10-21 09:55:00,24.21,24.26,24.18,24.2,901678.0,21.5572,21.6017,21.5305,21.5483,901678.0
2020-10-21 10:00:00,24.2,24.21,24.16,24.2,699523.0,21.5483,21.5572,21.5127,21.5483,699523.0
2020-10-21 10:05:00,24.2,24.24,24.17,24.22,936094.0,21.5483,21.5839,21.5216,21.5661,936094.0
2020-10-21 10:10:00,24.21,24.23,24.16,24.17,342356.0,21.5572,21.575,21.5127,21.5216,342356.0
2020-10-21 10:15:00,24.17,24.19,24.13,24.17,352369.0,21.5216,21.5394,21.486,21.5216,352369.0
2020-10-21 10:20:00,24.16,24.18,24.15,24.16,326268.0,21.5127,21.5305,21.5038,21.5127,326268.0
2020-10-21 10:25:00,24.15,24.19,24.14,24.15,381213.0,21.5038,21.5394,21.4949,21.5038,381213.0
2020-10-21 10:30:00,24.15,24.21,24.13,24.2,563947.0,21.5038,21.5572,21.486,21.5483,563947.0
2020-10-21 10:35:00,24.21,24.24,24.18,24.23,353836.0,21.5572,21.5839,21.5305,21.575,353836.0
2020-10-21 10:40:00,24.23,24.27,24.23,24.26,639328.0,21.575,21.6106,21.575,21.6017,639328.0
2020-10-21 10:45:00,24.27,24.3,24.24,24.25,463578.0,21.6106,21.6374,21.5839,21.5928,463578.0
2020-10-21 10:50:00,24.25,24.25,24.22,24.23,293315.0,21.5928,21.5928,21.5661,21.575,293315.0
2020-10-21 10:55:00,24.23,24.25,24.2,24.22,355092.0,21.575,21.5928,21.5483,21.5661,355092.0
2020-10-21 11:00:00,24.23,24.23,24.16,24.17,732481.0,21.575,21.575,21.5127,21.5216,732481.0
2020-10-21 11:05:00,24.17,24.18,24.12,24.13,624426.0,21.5216,21.5305,21.4771,21.486,624426.0
2020-10-21 11:10:00,24.13,24.13,24.09,24.12,790236.0,21.486,21.486,21.4504,21.4771,790236.0
2020-10-21 11:15:00,24.12,24.15,24.06,24.14,607926.0,21.4771,21.5038,21.4237,21.4949,607926.0
2020-10-21 11:20:00,24.14,24.18,24.12,24.14,346720.0,21.4949,21.5305,21.4771,21.4949,346720.0
2020-10-21 11:25:00,24.14,24.15,24.1,24.14,406160.0,21.4949,21.5038,21.4593,21.4949,406160.0
2020-10-21 11:30:00,24.13,24.18,24.13,24.17,435805.0,21.486,21.5305,21.486,21.5216,435805.0
2020-10-21 11:35:00,24.16,24.2,24.15,24.18,528371.0,21.5127,21.5483,21.5038,21.5305,528371.0
2020-10-21 11:40:00,24.18,24.21,24.15,24.2,420335.0,21.5305,21.5572,21.5038,21.5483,420335.0
2020-10-21 11:45:00,24.19,24.2,24.16,24.18,295935.0,21.5394,21.5483,21.5127,21.5305,295935.0
2020-10-21 11:50:00,24.18,24.19,24.16,24.17,325615.0,21.5305,21.5394,21.5127,21.5216,325615.0
2020-10-21 11:55:00,24.17,24.19,24.11,24.17,762572.0,21.5216,21.5394,21.4682,21.5216,762572.0
2020-10-21 12:00:00,24.17,24.18,24.15,24.16,250420.0,21.5216,21.5305,21.5038,21.5127,250420.0
2020-10-21 12:05:00,24.16,24.19,24.14,24.18,226919.0,21.5127,21.5394,21.4949,21.5305,226919.0
2020-10-21 12:10:00,24.19,24.19,24.13,24.17,354021.0,21.5394,21.5394,21.486,21.5216,354021.0
2020-10-21 12:15:00,24.16,24.17,24.11,24.11,273312.0,21.5127,21.5216,21.4682,21.4682,273312.0
2020-10-21 12:20:00,24.11,24.28,24.11,24.25,951210.0,21.4682,21.6195,21.4682,21.5928,951210.0
2020-10-21 12:25:00,24.25,24.26,24.16,24.16,886916.0,21.5928,21.6017,21.5127,21.5127,886916.0
2020-10-21 12:30:00,24.17,24.17,24.09,24.13,647714.0,21.5216,21.5216,21.4504,21.486,647714.0
2020-10-21 12:35:00,24.13,24.16,24.11,24.15,322879.0,21.486,21.5127,21.4682,21.5038,322879.0
2020-10-21 12:40:00,24.16,24.19,24.15,24.18,314833.0,21.5127,21.5394,21.5038,21.5305,314833.0
2020-10-21 12:45:00,24.18,24.19,24.13,24.14,398836.0,21.5305,21.5394,21.486,21.4949,398836.0
2020-10-21 12:50:00,24.14,24.18,24.14,24.16,254795.0,21.4949,21.5305,21.4949,21.5127,254795.0
2020-10-21 12:55:00,24.15,24.2,24.14,24.18,377267.0,21.5038,21.5483,21.4949,21.5305,377267.0
2020-10-21 13:00:00,24.19,24.23,24.17,24.23,238951.0,21.5394,21.575,21.5216,21.575,238951.0
2020-10-21 13:05:00,24.23,24.23,24.17,24.18,295256.0,21.575,21.575,21.5216,21.5305,295256.0
2020-10-21 13:10:00,24.18,24.18,24.12,24.13,359473.0,21.5305,21.5305,21.4771,21.486,359473.0
2020-10-21 13:15:00,24.13,24.18,24.12,24.17,266874.0,21.486,21.5305,21.4771,21.5216,266874.0
2020-10-21 13:20:00,24.16,24.17,24.14,24.14,220338.0,21.5127,21.5216,21.4949,21.4949,220338.0
2020-10-21 13:25:00,24.14,24.16,24.13,24.15,158510.0,21.4949,21.5127,21.486,21.5038,158510.0
2020-10-21 13:30:00,24.16,24.17,24.14,24.17,176443.0,21.5127,21.5216,21.4949,21.5216,176443.0
2020-10-21 13:35:00,24.17,24.19,24.12,24.13,205996.0,21.5216,21.5394,21.4771,21.486,205996.0
2020-10-21 13:40:00,24.13,24.16,24.12,24.14,269418.0,21.486,21.5127,21.4771,21.4949,269418.0
2020-10-21 13:45:00,24.14,24.17,24.13,24.14,329781.0,21.4949,21.5216,21.486,21.4949,329781.0
2020-10-21 13:50:00,24.15,24.18,24.13,24.14,300470.0,21.5038,21.5305,21.486,21.4949,300470.0
2020-10-21 13:55:00,24.13,24.14,24.11,24.12,290612.0,21.486,21.4949,21.4682,21.4771,290612.0
2020-10-21 14:00:00,24.12,24.15,24.1,24.13,448951.0,21.4771,21.5038,21.4593,21.486,448951.0
2020-10-21 14:05:00,24.12,24.14,24.1,24.13,290642.0,21.4771,21.4949,21.4593,21.486,290642.0
2020-10-21 14:10:00,24.13,24.15,24.11,24.14,246642.0,21.486,21.5038,21.4682,21.4949,246642.0
2020-10-21 14:15:00,24.14,24.17,24.13,24.16,219486.0,21.4949,21.5216,21.486,21.5127,219486.0
2020-10-21 14:20:00,24.16,24.17,24.13,24.17,273571.0,21.5127,21.5216,21.486,21.5216,273571.0
2020-10-21 14:25:00,24.17,24.2,24.15,24.15,403888.0,21.5216,21.5483,21.5038,21.5038,403888.0
2020-10-21 14:30:00,24.16,24.17,24.13,24.13,303644.0,21.5127,21.5216,21.486,21.486,303644.0
2020-10-21 14:35:00,24.14,24.15,24.11,24.12,302880.0,21.4949,21.5038,21.4682,21.4771,302880.0
2020-10-21 14:40:00,24.12,24.15,24.11,24.15,285056.0,21.4771,21.5038,21.4682,21.5038,285056.0
2020-10-21 14:45:00,24.14,24.16,24.11,24.12,328365.0,21.4949,21.5127,21.4682,21.4771,328365.0
2020-10-21 14:50:00,24.12,24.14,24.1,24.14,307546.0,21.4771,21.4949,21.4593,21.4949,307546.0
2020-10-21 14:55:00,24.14,24.16,24.12,24.16,289131.0,21.4949,21.5127,21.4771,21.5127,289131.0
2020-10-21 15:00:00,24.16,24.17,24.12,24.14,263466.0,21.5127,21.5216,21.4771,21.4949,263466.0
2020-10-21 15:05:00,24.14,24.14,24.1,24.11,320752.0,21.4949,21.4949,21.4593,21.4682,320752.0
2020-10-21 15:10:00,24.12,24.13,24.08,24.08,589818.0,21.4771,21.486,21.4415,21.4415,589818.0
2020-10-21 15:15:00,24.08,24.11,24.07,24.1,312381.0,21.4415,21.4682,21.4326,21.4593,312381.0
2020-10-21 15:20:00,24.1,24.12,24.08,24.11,250306.0,21.4593,21.4771,21.4415,21.4682,250306.0
2020-10-21 15:25:00,24.11,24.13,24.1,24.13,403855.0,21.4682,21.486,21.4593,21.486,403855.0
2020-10-21 15:30:00,24.13,24.14,24.08,24.1,493381.0,21.486,21.4949,21.4415,21.4593,493381.0
2020-10-21 15:35:00,24.1,24.11,24.07,24.07,585773.0,21.4593,21.4682,21.4326,21.4326,585773.0
2020-10-21 15:40:00,24.07,24.09,24.05,24.05,842151.0,21.4326,21.4504,21.4148,21.4148,842151.0
2020-10-21 15:45:00,24.05,24.06,24.01,24.03,800974.0,21.4148,21.4237,21.3791,21.3969,800974.0
2020-10-21 15:50:00,24.03,24.09,24.02,24.08,915108.0,21.3969,21.4504,21.388,21.4415,915108.0
2020-10-21 15:55:00,24.08,24.09,24.04,24.04,1446928.0,21.4415,21.4504,21.4058,21.4058,1446928.0
2020-10-22 09:30:00,24.05,24.11,24.0,24.1,1587282.0,21.4148,21.4682,21.3702,21.4593,1587282.0
2020-10-22 09:35:00,24.1,24.13,24.07,24.09,735226.0,21.4593,21.486,21.4326,21.4504,735226.0
2020-10-22 09:40:00,24.08,24.14,24.07,24.14,894753.0,21.4415,21.4949,21.4326,21.4949,894753.0
2020-10-22 09:45:00,24.14,24.2,24.09,24.19,856067.0,21.4949,21.5483,21.4504,21.5394,856067.0
2020-10-22 09:50:00,24.2,24.22,24.14,24.22,618637.0,21.5483,21.5661,21.4949,21.5661,618637.0
2020-10-22 09:55:00,24.21,24.3,24.21,24.29,903787.0,21.5572,21.6374,21.5572,21.6285,903787.0
2020-10-22 10:00:00,24.29,24.4,24.28,24.35,1364727.0,21.6285,21.7264,21.6195,21.6819,1364727.0
2020-10-22 10:05:00,24.35,24.36,24.31,24.33,687224.0,21.6819,21.6908,21.6463,21.6641,687224.0
2020-10-22 10:10:00,24.33,24.37,24.32,24.36,615186.0,21.6641,21.6997,21.6552,21.6908,615186.0
2020-10-22 10:15:00,24.35,24.4,24.34,24.38,935841.0,21.6819,21.7264,21.673,21.7086,935841.0
2020-10-22 10:20:00,24.39,24.39,24.31,24.32,613447.0,21.7175,21.7175,21.6463,21.6552,613447.0
2020-10-22 10:25:00,24.31,24.36,24.3,24.31,590927.0,21.6463,21.6908,21.6374,21.6463,590927.0
2020-10-22 10:30:00,24.32,24.35,24.27,24.29,699334.0,21.6552,21.6819,21.6106,21.6285,699334.0
2020-10-22 10:35:00,24.29,24.37,24.29,24.35,574061.0,21.6285,21.6997,21.6285,21.6819,574061.0
2020-10-22 10:40:00,24.35,24.39,24.33,24.35,783413.0,21.6819,21.7175,21.6641,21.6819,783413.0
2020-10-22 10:45:00,24.35,24.38,24.33,24.38,442587.0,21.6819,21.7086,21.6641,21.7086,442587.0
2020-10-22 10:50:00,24.38,24.5,24.34,24.48,1382595.0,21.7086,21.8154,21.673,21.7976,1382595.0
2020-10-22 10:55:00,24.48,24.56,24.47,24.53,1302064.0,21.7976,21.8689,21.7887,21.8422,1302064.0
2020-10-22 11:00:00,24.53,24.62,24.53,24.62,1323893.0,21.8422,21.9223,21.8422,21.9223,1323893.0
2020-10-22 11:05:00,24.61,24.65,24.58,24.63,940434.0,21.9134,21.949,21.8867,21.9312,940434.0
2020-10-22 11:10:00,24.63,24.73,24.63,24.71,865104.0,21.9312,22.0202,21.9312,22.0024,865104.0
2020-10-22 11:15:00,24.71,24.73,24.63,24.64,826608.0,22.0024,22.0202,21.9312,21.9401,826608.0
2020-10-22 11:20:00,24.64,24.69,24.61,24.67,590763.0,21.9401,21.9846,21.9134,21.9668,590763.0
2020-10-22 11:25:00,24.68,24.69,24.66,24.67,653211.0,21.9757,21.9846,21.9579,21.9668,653211.0
2020-10-22 11:30:00,24.67,24.69,24.62,24.67,597513.0,21.9668,21.9846,21.9223,21.9668,597513.0
2020-10-22 11:35:00,24.67,24.72,24.59,24.6,1577580.0,21.9668,22.0113,21.8956,21.9045,1577580.0
2020-10-22 11:40:00,24.6,24.65,24.56,24.61,603658.0,21.9045,21.949,21.8689,21.9134,603658.0
2020-10-22 11:45:00,24.62,24.64,24.6,24.63,402537.0,21.9223,21.9401,21.9045,21.9312,402537.0
2020-10-22 11:50:00,24.63,24.64,24.57,24.58,505545.0,21.9312,21.9401,21.8778,21.8867,505545.0
2020-10-22 11:55:00,24.59,24.63,24.57,24.6,259088.0,21.8956,21.9312,21.8778,21.9045,259088.0
2020-10-22 12:00:00,24.6,24.64,24.59,24.6,495292.0,21.9045,21.9401,21.8956,21.9045,495292.0
2020-10-22 12:05:00,24.6,24.62,24.58,24.62,290478.0,21.9045,21.9223,21.8867,21.9223,290478.0
2020-10-22 12:10:00,24.62,24.67,24.61,24.67,565032.0,21.9223,21.9668,21.9134,21.9668,565032.0
2020-10-22 12:15:00,24.67,24.69,24.62,24.65,453943.0,21.9668,21.9846,21.9223,21.949,453943.0
2020-10-22 12:20:00,24.65,24.67,24.64,24.67,432982.0,21.949,21.9668,21.9401,21.9668,432982.0
2020-10-22 12:25:00,24.67,24.67,24.62,24.66,291940.0,21.9668,21.9668,21.9223,21.9579,291940.0
2020-10-22 12:30:00,24.65,24.68,24.64,24.66,357039.0,21.949,21.9757,21.9401,21.9579,357039.0
2020-10-22 12:35:00,24.67,24.71,24.66,24.69,454723.0,21.9668,22.0024,21.9579,21.9846,454723.0
2020-10-22 12:40:00,24.7,24.72,24.68,24.71,452800.0,21.9935,22.0113,21.9757,22.0024,452800.0
2020-10-22 12:45:00,24.71,24.75,24.69,24.74,343018.0,22.0024,22.038,21.9846,22.0291,343018.0
2020-10-22 12:50:00,24.75,24.75,24.7,24.71,279431.0,22.038,22.038,21.9935,22.0024,279431.0
2020-10-22 12:55:00,24.71,24.72,24.69,24.71,261346.0,22.0024,22.0113,21.9846,22.0024,261346.0
2020-10-22 13:00:00,24.71,24.72,24.67,24.69,445856.0,22.0024,22.0113,21.9668,21.9846,445856.0
2020-10-22 13:05:00,24.69,24.72,24.68,24.72,335013.0,21.9846,22.0113,21.9757,22.0113,335013.0
2020-10-22 13:10:00,24.72,24.77,24.71,24.75,612481.0,22.0113,22.0559,22.0024,22.038,612481.0
2020-10-22 13:15:00,24.75,24.78,24.74,24.78,529903.0,22.038,22.0648,22.0291,22.0648,529903.0
2020-10-22 13:20:00,24.78,24.79,24.76,24.77,416356.0,22.0648,22.0737,22.047,22.0559,416356.0
2020-10-22 13:25:00,24.77,24.78,24.71,24.71,442917.0,22.0559,22.0648,22.0024,22.0024,442917.0
2020-10-22 13:30:00,24.71,24.75,24.7,24.74,270946.0,22.0024,22.038,21.9935,22.0291,270946.0
2020-10-22 13:35:00,24.74,24.76,24.71,24.72,273448.0,22.0291,22.047,22.0024,22.0113,273448.0
2020-10-22 13:40:00,24.71,24.73,24.68,24.7,372307.0,22.0024,22.0202,21.9757,21.9935,372307.0
2020-10-22 13:45:00,24.7,24.74,24.69,24.73,294329.0,21.9935,22.0291,21.9846,22.0202,294329.0
2020-10-22 13:50:00,24.73,24.77,24.72,24.73,547279.0,22.0202,22.0559,22.0113,22.0202,547279.0
2020-10-22 13:55:00,24.73,24.77,24.73,24.76,279831.0,22.0202,22.0559,22.0202,22.047,279831.0
2020-10-22 14:00:00,24.75,24.79,24.75,24.77,313489.0,22.038,22.0737,22.038,22.0559,313489.0
2020-10-22 14:05:00,24.77,24.78,24.72,24.75,367736.0,22.0559,22.0648,22.0113,22.038,367736.0
2020-10-22 14:10:00,24.74,24.78,24.73,24.77,367282.0,22.0291,22.0648,22.0202,22.0559,367282.0
2020-10-22 14:15:00,24.77,24.82,24.76,24.8,757630.0,22.0559,22.1004,22.047,22.0826,757630.0
2020-10-22 14:20:00,24.8,24.84,24.79,24.84,450055.0,22.0826,22.1182,22.0737,22.1182,450055.0
2020-10-22 14:25:00,24.84,24.85,24.82,24.85,302567.0,22.1182,22.1271,22.1004,22.1271,302567.0
2020-10-22 14:30:00,24.85,24.85,24.82,24.84,260753.0,22.1271,22.1271,22.1004,22.1182,260753.0
2020-10-22 14:35:00,24.84,24.88,24.83,24.88,559706.0,22.1182,22.1538,22.1093,22.1538,559706.0
2020-10-22 14:40:00,24.88,24.89,24.83,24.84,403290.0,22.1538,22.1627,22.1093,22.1182,403290.0
2020-10-22 14:45:00,24.84,24.85,24.81,24.83,310829.0,22.1182,22.1271,22.0915,22.1093,310829.0
2020-10-22 14:50:00,24.83,24.86,24.83,24.86,362526.0,22.1093,22.136,22.1093,22.136,362526.0
2020-10-22 14:55:00,24.86,24.86,24.83,24.85,341581.0,22.136,22.136,22.1093,22.1271,341581.0
2020-10-22 15:00:00,24.85,24.86,24.8,24.82,656971.0,22.1271,22.136,22.0826,22.1004,656971.0
2020-10-22 15:05:00,24.82,24.83,24.79,24.81,454900.0,22.1004,22.1093,22.0737,22.0915,454900.0
2020-10-22 15:10:00,24.8,24.85,24.8,24.84,361884.0,22.0826,22.1271,22.0826,22.1182,361884.0
2020-10-22 15:15:00,24.84,24.86,24.83,24.86,461313.0,22.1182,22.136,22.1093,22.136,461313.0
2020-10-22 15:20:00,24.86,24.89,24.84,24.88,718148.0,22.136,22.1627,22.1182,22.1538,718148.0
2020-10-22 15:25:00,24.88,24.89,24.85,24.89,499043.0,22.1538,22.1627,22.1271,22.1627,499043.0
2020-10-22 15:30:00,24.89,24.9,24.88,24.89,609671.0,22.1627,22.1716,22.1538,22.1627,609671.0
2020-10-22 15:35:00,24.89,24.91,24.87,24.88,988337.0,22.1627,22.1805,22.1449,22.1538,988337.0
2020-10-22 15:40:00,24.88,24.89,24.84,24.86,845591.0,22.1538,22.1627,22.1182,22.136,845591.0
2020-10-22 15:45:00,24.85,24.87,24.84,24.86,593491.0,22.1271,22.1449,22.1182,22.136,593491.0
2020-10-22 15:50:00,24.86,24.91,24.84,24.9,1270906.0,22.136,22.1805,22.1182,22.1716,1270906.0
2020-10-22 15:55:00,24.89,24.9,24.82,24.88,2270173.0,22.1627,22.1716,22.1004,22.1538,2270173.0
2020-10-23 09:30:00,25.21,25.24,25.01,25.14,2778656.0,22.4476,22.4744,22.2696,22.3853,2778656.0
2020-10-23 09:35:00,25.14,25.2,25.11,25.19,1109691.0,22.3853,22.4387,22.3586,22.4298,1109691.0
2020-10-23 09:40:00,25.19,25.24,25.16,25.23,1104172.0,22.4298,22.4744,22.4031,22.4655,1104172.0
2020-10-23 09:45:00,25.23,25.24,25.16,25.23,1356133.0,22.4655,22.4744,22.4031,22.4655,1356133.0
2020-10-23 09:50:00,25.22,25.25,25.19,25.24,813736.0,22.4565,22.4833,22.4298,22.4744,813736.0
2020-10-23 09:55:00,25.24,25.26,25.16,25.2,1484465.0,22.4744,22.4922,22.4031,22.4387,1484465.0
2020-10-23 10:00:00,25.2,25.25,25.18,25.21,606752.0,22.4387,22.4833,22.4209,22.4476,606752.0
2020-10-23 10:05:00,25.22,25.23,25.16,25.2,1651195.0,22.4565,22.4655,22.4031,22.4387,1651195.0
2020-10-23 10:10:00,25.2,25.21,25.14,25.15,1237172.0,22.4387,22.4476,22.3853,22.3942,1237172.0
2020-10-23 10:15:00,25.15,25.15,25.05,25.05,823460.0,22.3942,22.3942,22.3052,22.3052,823460.0
2020-10-23 10:20:00,25.05,25.1,24.97,25.03,991384.0,22.3052,22.3497,22.2339,22.2874,991384.0
2020-10-23 10:25:00,25.03,25.04,24.98,25.03,491913.0,22.2874,22.2963,22.2428,22.2874,491913.0
2020-10-23 10:30:00,25.03,25.05,24.99,25.04,554612.0,22.2874,22.3052,22.2518,22.2963,554612.0
2020-10-23 10:35:00,25.04,25.14,25.01,25.12,564292.0,22.2963,22.3853,22.2696,22.3675,564292.0
2020-10-23 10:40:00,25.12,25.12,25.06,25.11,743297.0,22.3675,22.3675,22.3141,22.3586,743297.0
2020-10-23 10:45:00,25.11,25.12,25.08,25.08,513468.0,22.3586,22.3675,22.3319,22.3319,513468.0
2020-10-23 10:50:00,25.08,25.09,25.0,25.01,425970.0,22.3319,22.3408,22.2607,22.2696,425970.0
2020-10-23 10:55:00,25.01,25.02,24.89,24.91,671894.0,22.2696,22.2785,22.1627,22.1805,671894.0
2020-10-23 11:00:00,24.91,24.92,24.84,24.88,940902.0,22.1805,22.1894,22.1182,22.1538,940902.0
2020-10-23 11:05:00,24.88,24.89,24.84,24.89,739069.0,22.1538,22.1627,22.1182,22.1627,739069.0
2020-10-23 11:10:00,24.89,24.93,24.87,24.92,659731.0,22.1627,22.1983,22.1449,22.1894,659731.0
2020-10-23 11:15:00,24.93,24.97,24.92,24.94,437544.0,22.1983,22.2339,22.1894,22.2072,437544.0
2020-10-23 11:20:00,24.95,24.95,24.89,24.89,499724.0,22.2161,22.2161,22.1627,22.1627,499724.0
2020-10-23 11:25:00,24.89,24.97,24.86,24.96,436387.0,22.1627,22.2339,22.136,22.225,436387.0
2020-10-23 11:30:00,24.97,24.98,24.94,24.96,318553.0,22.2339,22.2428,22.2072,22.225,318553.0
2020-10-23 11:35:00,24.97,25.01,24.95,25.0,412981.0,22.2339,22.2696,22.2161,22.2607,412981.0
2020-10-23 11:40:00,24.99,25.01,24.96,24.96,228946.0,22.2518,22.2696,22.225,22.225,228946.0
2020-10-23 11:45:00,24.96,24.97,24.92,24.96,268955.0,22.225,22.2339,22.1894,22.225,268955.0
2020-10-23 11:50:00,24.96,24.99,24.93,24.98,233208.0,22.225,22.2518,22.1983,22.2428,233208.0
2020-10-23 11:55:00,24.98,24.99,24.94,24.96,261692.0,22.2428,22.2518,22.2072,22.225,261692.0
2020-10-23 12:00:00,24.96,24.97,24.93,24.94,204182.0,22.225,22.2339,22.1983,22.2072,204182.0
2020-10-23 12:05:00,24.94,24.96,24.92,24.92,417568.0,22.2072,22.225,22.1894,22.1894,417568.0
2020-10-23 12:10:00,24.92,24.93,24.88,24.92,241871.0,22.1894,22.1983,22.1538,22.1894,241871.0
2020-10-23 12:15:00,24.93,24.93,24.8,24.83,894785.0,22.1983,22.1983,22.0826,22.1093,894785.0
2020-10-23 12:20:00,24.83,24.83,24.77,24.79,1026439.0,22.1093,22.1093,22.0559,22.0737,1026439.0
2020-10-23 12:25:00,24.8,24.8,24.77,24.79,440895.0,22.0826,22.0826,22.0559,22.0737,440895.0
2020-10-23 12:30:00,24.8,24.84,24.78,24.83,327888.0,22.0826,22.1182,22.0648,22.1093,327888.0
2020-10-23 12:35:00,24.83,24.84,24.78,24.79,229320.0,22.1093,22.1182,22.0648,22.0737,229320.0
2020-10-23 12:40:00,24.79,24.83,24.79,24.81,258395.0,22.0737,22.1093,22.0737,22.0915,258395.0
2020-10-23 12:45:00,24.81,24.83,24.78,24.78,265431.0,22.0915,22.1093,22.0648,22.0648,265431.0
2020-10-23 12:50:00,24.78,24.8,24.77,24.78,221197.0,22.0648,22.0826,22.0559,22.0648,221197.0
2020-10-23 12:55:00,24.78,24.79,24.71,24.74,436858.0,22.0648,22.0737,22.0024,22.0291,436858.0
2020-10-23 13:00:00,24.74,24.82,24.73,24.82,345729.0,22.0291,22.1004,22.0202,22.1004,345729.0
2020-10-23 13:05:00,24.81,24.82,24.78,24.79,178656.0,22.0915,22.1004,22.0648,22.0737,178656.0
2020-10-23 13:10:00,24.79,24.79,24.75,24.77,235751.0,22.0737,22.0737,22.038,22.0559,235751.0
2020-10-23 13:15:00,24.77,24.88,24.76,24.87,641796.0,22.0559,22.1538,22.047,22.1449,641796.0
2020-10-23 13:20:00,24.87,24.94,24.86,24.91,623138.0,22.1449,22.2072,22.136,22.1805,623138.0
2020-10-23 13:25:00,24.91,24.95,24.89,24.95,263345.0,22.1805,22.2161,22.1627,22.2161,263345.0
2020-10-23 13:30:00,24.95,24.98,24.93,24.97,457541.0,22.2161,22.2428,22.1983,22.2339,457541.0
2020-10-23 13:35:00,24.96,24.98,24.93,24.96,438350.0,22.225,22.2428,22.1983,22.225,438350.0
2020-10-23 13:40:00,24.96,24.97,24.94,24.96,224456.0,22.225,22.2339,22.2072,22.225,224456.0
2020-10-23 13:45:00,24.96,24.98,24.93,24.95,305318.0,22.225,22.2428,22.1983,22.2161,305318.0
2020-10-23 13:50:00,24.95,24.95,24.92,24.94,172582.0,22.2161,22.2161,22.1894,22.2072,172582.0
2020-10-23 13:55:00,24.94,24.97,24.93,24.96,226782.0,22.2072,22.2339,22.1983,22.225,226782.0
2020-10-23 14:00:00,24.96,24.97,24.94,24.96,278798.0,22.225,22.2339,22.2072,22.225,278798.0
2020-10-23 14:05:00,24.97,25.0,24.96,24.96,404854.0,22.2339,22.2607,22.225,22.225,404854.0
2020-10-23 14:10:00,24.97,24.99,24.96,24.98,148213.0,22.2339,22.2518,22.225,22.2428,148213.0
2020-10-23 14:15:00,24.97,25.01,24.96,24.97,482629.0,22.2339,22.2696,22.225,22.2339,482629.0
2020-10-23 14:20:00,24.98,24.99,24.96,24.98,163799.0,22.2428,22.2518,22.225,22.2428,163799.0
2020-10-23 14:25:00,24.98,24.99,24.93,24.96,171950.0,22.2428,22.2518,22.1983,22.225,171950.0
2020-10-23 14:30:00,24.96,24.98,24.95,24.96,154601.0,22.225,22.2428,22.2161,22.225,154601.0
2020-10-23 14:35:00,24.96,24.96,24.91,24.92,157490.0,22.225,22.225,22.1805,22.1894,157490.0
2020-10-23 14:40:00,24.92,24.93,24.91,24.93,140619.0,22.1894,22.1983,22.1805,22.1983,140619.0
2020-10-23 14:45:00,24.92,24.95,24.91,24.94,206053.0,22.1894,22.2161,22.1805,22.2072,206053.0
2020-10-23 14:50:00,24.94,24.98,24.93,24.98,218130.0,22.2072,22.2428,22.1983,22.2428,218130.0
2020-10-23 14:55:00,24.98,25.01,24.97,24.97,369572.0,22.2428,22.2696,22.2339,22.2339,369572.0
2020-10-23 15:00:00,24.97,25.0,24.97,24.99,142740.0,22.2339,22.2607,22.2339,22.2518,142740.0
2020-10-23 15:05:00,24.99,25.0,24.98,25.0,278215.0,22.2518,22.2607,22.2428,22.2607,278215.0
2020-10-23 15:10:00,25.0,25.02,24.98,25.01,467453.0,22.2607,22.2785,22.2428,22.2696,467453.0
2020-10-23 15:15:00,25.01,25.01,24.97,24.98,306740.0,22.2696,22.2696,22.2339,22.2428,306740.0
2020-10-23 15:20:00,24.98,24.99,24.95,24.95,417083.0,22.2428,22.2518,22.2161,22.2161,417083.0
2020-10-23 15:25:00,24.95,24.96,24.92,24.94,367605.0,22.2161,22.225,22.1894,22.2072,367605.0
2020-10-23 15:30:00,24.94,24.96,24.92,24.94,418205.0,22.2072,22.225,22.1894,22.2072,418205.0
2020-10-23 15:35:00,24.95,24.98,24.94,24.96,721426.0,22.2161,22.2428,22.2072,22.225,721426.0
2020-10-23 15:40:00,24.96,24.97,24.93,24.94,651150.0,22.225,22.2339,22.1983,22.2072,651150.0
2020-10-23 15:45:00,24.95,24.95,24.92,24.94,560562.0,22.2161,22.2161,22.1894,22.2072,560562.0
2020-10-23 15:50:00,24.93,24.94,24.9,24.91,966255.0,22.1983,22.2072,22.1716,22.1805,966255.0
2020-10-23 15:55:00,24.91,24.92,24.86,24.91,2105825.0,22.1805,22.1894,22.136,22.1805,2105825.0
2020-10-26 09:30:00,24.47,24.52,24.38,24.39,1855370.0,21.7887,21.8333,21.7086,21.7175,1855370.0
2020-10-26 09:35:00,24.39,24.41,24.33,24.37,1232439.0,21.7175,21.7353,21.6641,21.6997,1232439.0
2020-10-26 09:40:00,24.37,24.38,24.19,24.24,1845889.0,21.6997,21.7086,21.5394,21.5839,1845889.0
2020-10-26 09:45:00,24.24,24.3,24.18,24.3,1682077.0,21.5839,21.6374,21.5305,21.6374,1682077.0
2020-10-26 09:50:00,24.31,24.36,24.25,24.32,1504667.0,21.6463,21.6908,21.5928,21.6552,1504667.0
2020-10-26 09:55:00,24.32,24.35,24.29,24.32,1155005.0,21.6552,21.6819,21.6285,21.6552,1155005.0
2020-10-26 10:00:00,24.32,24.32,24.23,24.32,901531.0,21.6552,21.6552,21.575,21.6552,901531.0
2020-10-26 10:05:00,24.32,24.38,24.32,24.38,608932.0,21.6552,21.7086,21.6552,21.7086,608932.0
2020-10-26 10:10:00,24.37,24.47,24.35,24.46,733752.0,21.6997,21.7887,21.6819,21.7798,733752.0
2020-10-26 10:15:00,24.46,24.47,24.4,24.42,660472.0,21.7798,21.7887,21.7264,21.7442,660472.0
2020-10-26 10:20:00,24.41,24.46,24.37,24.43,513412.0,21.7353,21.7798,21.6997,21.7531,513412.0
2020-10-26 10:25:00,24.44,24.45,24.34,24.35,343241.0,21.762,21.7709,21.673,21.6819,343241.0
2020-10-26 10:30:00,24.35,24.37,24.21,24.29,1335078.0,21.6819,21.6997,21.5572,21.6285,1335078.0
2020-10-26 10:35:00,24.28,24.3,24.24,24.26,415944.0,21.6195,21.6374,21.5839,21.6017,415944.0
2020-10-26 10:40:00,24.27,24.31,24.23,24.26,691963.0,21.6106,21.6463,21.575,21.6017,691963.0
2020-10-26 10:45:00,24.26,24.3,24.22,24.29,607785.0,21.6017,21.6374,21.5661,21.6285,607785.0
2020-10-26 10:50:00,24.28,24.29,24.22,24.27,516631.0,21.6195,21.6285,21.5661,21.6106,516631.0
2020-10-26 10:55:00,24.28,24.28,24.23,24.24,409852.0,21.6195,21.6195,21.575,21.5839,409852.0
2020-10-26 11:00:00,24.25,24.28,24.19,24.21,696562.0,21.5928,21.6195,21.5394,21.5572,696562.0
2020-10-26 11:05:00,24.21,24.25,24.2,24.23,363551.0,21.5572,21.5928,21.5483,21.575,363551.0
2020-10-26 11:10:00,24.23,24.26,24.22,24.23,423724.0,21.575,21.6017,21.5661,21.575,423724.0
2020-10-26 11:15:00,24.23,24.23,24.16,24.2,727407.0,21.575,21.575,21.5127,21.5483,727407.0
2020-10-26 11:20:00,24.2,24.25,24.17,24.24,593076.0,21.5483,21.5928,21.5216,21.5839,593076.0
2020-10-26 11:25:00,24.24,24.3,24.23,24.28,664638.0,21.5839,21.6374,21.575,21.6195,664638.0
2020-10-26 11:30:00,24.28,24.29,24.22,24.22,347932.0,21.6195,21.6285,21.5661,21.5661,347932.0
2020-10-26 11:35:00,24.23,24.27,24.22,24.26,330456.0,21.575,21.6106,21.5661,21.6017,330456.0
2020-10-26 11:40:00,24.26,24.29,24.23,24.29,478683.0,21.6017,21.6285,21.575,21.6285,478683.0
2020-10-26 11:45:00,24.29,24.33,24.28,24.29,431161.0,21.6285,21.6641,21.6195,21.6285,431161.0
2020-10-26 11:50:00,24.29,24.31,24.26,24.3,1338360.0,21.6285,21.6463,21.6017,21.6374,1338360.0
2020-10-26 11:55:00,24.3,24.4,24.3,24.36,1294782.0,21.6374,21.7264,21.6374,21.6908,1294782.0
2020-10-26 12:00:00,24.36,24.36,24.32,24.34,270149.0,21.6908,21.6908,21.6552,21.673,270149.0
2020-10-26 12:05:00,24.33,24.36,24.3,24.3,598551.0,21.6641,21.6908,21.6374,21.6374,598551.0
2020-10-26 12:10:00,24.3,24.32,24.28,24.29,503014.0,21.6374,21.6552,21.6195,21.6285,503014.0
2020-10-26 12:15:00,24.29,24.32,24.28,24.3,369065.0,21.6285,21.6552,21.6195,21.6374,369065.0
2020-10-26 12:20:00,24.3,24.31,24.27,24.29,372862.0,21.6374,21.6463,21.6106,21.6285,372862.0
2020-10-26 12:25:00,24.3,24.31,24.27,24.3,321622.0,21.6374,21.6463,21.6106,21.6374,321622.0
2020-10-26 12:30:00,24.3,24.3,24.24,24.27,513119.0,21.6374,21.6374,21.5839,21.6106,513119.0
2020-10-26 12:35:00,24.27,24.32,24.26,24.31,433902.0,21.6106,21.6552,21.6017,21.6463,433902.0
2020-10-26 12:40:00,24.31,24.32,24.27,24.29,482051.0,21.6463,21.6552,21.6106,21.6285,482051.0
2020-10-26 12:45:00,24.3,24.35,24.27,24.34,341983.0,21.6374,21.6819,21.6106,21.673,341983.0
2020-10-26 12:50:00,24.34,24.36,24.32,24.33,556429.0,21.673,21.6908,21.6552,21.6641,556429.0
2020-10-26 12:55:00,24.33,24.35,24.3,24.34,165424.0,21.6641,21.6819,21.6374,21.673,165424.0
2020-10-26 13:00:00,24.35,24.35,24.31,24.34,221650.0,21.6819,21.6819,21.6463,21.673,221650.0
2020-10-26 13:05:00,24.35,24.35,24.29,24.31,291945.0,21.6819,21.6819,21.6285,21.6463,291945.0
2020-10-26 13:10:00,24.31,24.33,24.27,24.29,301898.0,21.6463,21.6641,21.6106,21.6285,301898.0
2020-10-26 13:15:00,24.28,24.29,24.23,24.23,341252.0,21.6195,21.6285,21.575,21.575,341252.0
2020-10-26 13:20:00,24.23,24.24,24.19,24.19,445299.0,21.575,21.5839,21.5394,21.5394,445299.0
2020-10-26 13:25:00,24.19,24.22,24.17,24.2,606922.0,21.5394,21.5661,21.5216,21.5483,606922.0
2020-10-26 13:30:00,24.2,24.2,24.15,24.18,535900.0,21.5483,21.5483,21.5038,21.5305,535900.0
2020-10-26 13:35:00,24.18,24.24,24.15,24.23,344023.0,21.5305,21.5839,21.5038,21.575,344023.0
2020-10-26 13:40:00,24.23,24.25,24.21,24.22,326605.0,21.575,21.5928,21.5572,21.5661,326605.0
2020-10-26 13:45:00,24.22,24.26,24.21,24.26,772939.0,21.5661,21.6017,21.5572,21.6017,772939.0
2020-10-26 13:50:00,24.26,24.29,24.24,24.27,471274.0,21.6017,21.6285,21.5839,21.6106,471274.0
2020-10-26 13:55:00,24.27,24.29,24.24,24.29,243316.0,21.6106,21.6285,21.5839,21.6285,243316.0
2020-10-26 14:00:00,24.28,24.31,24.25,24.3,292145.0,21.6195,21.6463,21.5928,21.6374,292145.0
2020-10-26 14:05:00,24.3,24.35,24.29,24.35,555623.0,21.6374,21.6819,21.6285,21.6819,555623.0
2020-10-26 14:10:00,24.34,24.37,24.31,24.35,667375.0,21.673,21.6997,21.6463,21.6819,667375.0
2020-10-26 14:15:00,24.35,24.38,24.34,24.38,373534.0,21.6819,21.7086,21.673,21.7086,373534.0
2020-10-26 14:20:00,24.37,24.39,24.34,24.36,418988.0,21.6997,21.7175,21.673,21.6908,418988.0
2020-10-26 14:25:00,24.36,24.41,24.33,24.39,537049.0,21.6908,21.7353,21.6641,21.7175,537049.0
2020-10-26 14:30:00,24.39,24.39,24.36,24.38,348314.0,21.7175,21.7175,21.6908,21.7086,348314.0
2020-10-26 14:35:00,24.37,24.38,24.31,24.33,620120.0,21.6997,21.7086,21.6463,21.6641,620120.0
2020-10-26 14:40:00,24.33,24.4,24.32,24.35,417551.0,21.6641,21.7264,21.6552,21.6819,417551.0
2020-10-26 14:45:00,24.36,24.36,24.31,24.32,300802.0,21.6908,21.6908,21.6463,21.6552,300802.0
2020-10-26 14:50:00,24.33,24.37,24.32,24.34,261344.0,21.6641,21.6997,21.6552,21.673,261344.0
2020-10-26 14:55:00,24.35,24.36,24.3,24.31,255628.0,21.6819,21.6908,21.6374,21.6463,255628.0
2020-10-26 15:00:00,24.3,24.32,24.26,24.27,307241.0,21.6374,21.6552,21.6017,21.6106,307241.0
2020-10-26 15:05:00,24.27,24.29,24.25,24.27,284211.0,21.6106,21.6285,21.5928,21.6106,284211.0
2020-10-26 15:10:00,24.27,24.29,24.24,24.25,312883.0,21.6106,21.6285,21.5839,21.5928,312883.0
2020-10-26 15:15:00,24.26,24.29,24.25,24.27,255213.0,21.6017,21.6285,21.5928,21.6106,255213.0
2020-10-26 15:20:00,24.28,24.33,24.27,24.3,363281.0,21.6195,21.6641,21.6106,21.6374,363281.0
2020-10-26 15:25:00,24.3,24.35,24.29,24.34,886453.0,21.6374,21.6819,21.6285,21.673,886453.0
2020-10-26 15:30:00,24.34,24.42,24.33,24.41,548077.0,21.673,21.7442,21.6641,21.7353,548077.0
2020-10-26 15:35:00,24.41,24.47,24.38,24.43,1245535.0,21.7353,21.7887,21.7086,21.7531,1245535.0
2020-10-26 15:40:00,24.42,24.47,24.42,24.47,1397243.0,21.7442,21.7887,21.7442,21.7887,1397243.0
2020-10-26 15:45:00,24.46,24.47,24.4,24.43,2030926.0,21.7798,21.7887,21.7264,21.7531,2030926.0
2020-10-26 15:50:00,24.44,24.53,24.41,24.53,2660086.0,21.762,21.8422,21.7353,21.8422,2660086.0
2020-10-26 15:55:00,24.53,24.58,24.5,24.53,4032721.0,21.8422,21.8867,21.8154,21.8422,4032721.0
2020-10-27 09:30:00,24.29,24.39,24.18,24.19,1827547.0,21.6285,21.7175,21.5305,21.5394,1827547.0
2020-10-27 09:35:00,24.19,24.29,24.17,24.26,665327.0,21.5394,21.6285,21.5216,21.6017,665327.0
2020-10-27 09:40:00,24.25,24.25,24.15,24.17,1552032.0,21.5928,21.5928,21.5038,21.5216,1552032.0
2020-10-27 09:45:00,24.17,24.22,24.15,24.18,783539.0,21.5216,21.5661,21.5038,21.5305,783539.0
2020-10-27 09:50:00,24.19,24.27,24.18,24.24,1696418.0,21.5394,21.6106,21.5305,21.5839,1696418.0
2020-10-27 09:55:00,24.24,24.28,24.17,24.28,818961.0,21.5839,21.6195,21.5216,21.6195,818961.0
2020-10-27 10:00:00,24.28,24.29,24.23,24.26,505890.0,21.6195,21.6285,21.575,21.6017,505890.0
2020-10-27 10:05:00,24.26,24.28,24.2,24.23,930268.0,21.6017,21.6195,21.5483,21.575,930268.0
2020-10-27 10:10:00,24.23,24.25,24.2,24.23,488943.0,21.575,21.5928,21.5483,21.575,488943.0
2020-10-27 10:15:00,24.24,24.24,24.15,24.17,624322.0,21.5839,21.5839,21.5038,21.5216,624322.0
2020-10-27 10:20:00,24.17,24.17,24.11,24.13,618465.0,21.5216,21.5216,21.4682,21.486,618465.0
2020-10-27 10:25:00,24.12,24.15,24.11,24.14,433424.0,21.4771,21.5038,21.4682,21.4949,433424.0
2020-10-27 10:30:00,24.13,24.15,24.06,24.1,780870.0,21.486,21.5038,21.4237,21.4593,780870.0
2020-10-27 10:35:00,24.1,24.13,24.06,24.09,627607.0,21.4593,21.486,21.4237,21.4504,627607.0
2020-10-27 10:40:00,24.09,24.09,24.06,24.09,475887.0,21.4504,21.4504,21.4237,21.4504,475887.0
2020-10-27 10:45:00,24.09,24.15,24.06,24.14,625489.0,21.4504,21.5038,21.4237,21.4949,625489.0
2020-10-27 10:50:00,24.14,24.15,24.07,24.09,608357.0,21.4949,21.5038,21.4326,21.4504,608357.0
2020-10-27 10:55:00,24.09,24.11,24.05,24.06,800358.0,21.4504,21.4682,21.4148,21.4237,800358.0
2020-10-27 11:00:00,24.06,24.08,24.04,24.07,593571.0,21.4237,21.4415,21.4058,21.4326,593571.0
2020-10-27 11:05:00,24.07,24.08,24.04,24.05,497225.0,21.4326,21.4415,21.4058,21.4148,497225.0
2020-10-27 11:10:00,24.05,24.09,24.05,24.07,328013.0,21.4148,21.4504,21.4148,21.4326,328013.0
2020-10-27 11:15:00,24.07,24.07,24.0,24.01,800165.0,21.4326,21.4326,21.3702,21.3791,800165.0
2020-10-27 11:20:00,24.01,24.02,23.96,23.98,852297.0,21.3791,21.388,21.3346,21.3524,852297.0
2020-10-27 11:25:00,23.98,24.01,23.95,23.96,699188.0,21.3524,21.3791,21.3257,21.3346,699188.0
2020-10-27 11:30:00,23.96,23.98,23.92,23.95,641713.0,21.3346,21.3524,21.299,21.3257,641713.0
2020-10-27 11:35:00,23.95,23.98,23.93,23.94,335423.0,21.3257,21.3524,21.3079,21.3168,335423.0
2020-10-27 11:40:00,23.94,23.96,23.9,23.95,467175.0,21.3168,21.3346,21.2812,21.3257,467175.0
2020-10-27 11:45:00,23.95,23.98,23.92,23.94,738958.0,21.3257,21.3524,21.299,21.3168,738958.0
2020-10-27 11:50:00,23.93,23.96,23.9,23.96,917372.0,21.3079,21.3346,21.2812,21.3346,917372.0
2020-10-27 11:55:00,23.95,24.0,23.94,23.99,434063.0,21.3257,21.3702,21.3168,21.3613,434063.0
2020-10-27 12:00:00,23.99,24.03,23.96,24.02,407863.0,21.3613,21.3969,21.3346,21.388,407863.0
2020-10-27 12:05:00,24.02,24.05,24.0,24.0,363389.0,21.388,21.4148,21.3702,21.3702,363389.0
2020-10-27 12:10:00,24.01,24.01,23.96,23.98,388609.0,21.3791,21.3791,21.3346,21.3524,388609.0
2020-10-27 12:15:00,23.98,24.03,23.96,24.03,363326.0,21.3524,21.3969,21.3346,21.3969,363326.0
2020-10-27 12:20:00,24.02,24.08,24.02,24.06,449333.0,21.388,21.4415,21.388,21.4237,449333.0
2020-10-27 12:25:00,24.07,24.08,24.06,24.08,415040.0,21.4326,21.4415,21.4237,21.4415,415040.0
2020-10-27 12:30:00,24.08,24.09,24.03,24.05,625803.0,21.4415,21.4504,21.3969,21.4148,625803.0
2020-10-27 12:35:00,24.04,24.05,24.02,24.03,355702.0,21.4058,21.4148,21.388,21.3969,355702.0
2020-10-27 12:40:00,24.03,24.03,23.97,23.98,373455.0,21.3969,21.3969,21.3435,21.3524,373455.0
2020-10-27 12:45:00,23.98,24.0,23.97,23.98,266172.0,21.3524,21.3702,21.3435,21.3524,266172.0
2020-10-27 12:50:00,23.98,23.98,23.95,23.98,227753.0,21.3524,21.3524,21.3257,21.3524,227753.0
2020-10-27 12:55:00,23.98,24.01,23.97,23.98,446728.0,21.3524,21.3791,21.3435,21.3524,446728.0
2020-10-27 13:00:00,23.98,23.99,23.98,23.98,165153.0,21.3524,21.3613,21.3524,21.3524,165153.0
2020-10-27 13:05:00,23.99,24.0,23.98,23.98,374671.0,21.3613,21.3702,21.3524,21.3524,374671.0
2020-10-27 13:10:00,23.98,24.0,23.98,24.0,219290.0,21.3524,21.3702,21.3524,21.3702,219290.0
2020-10-27 13:15:00,24.0,24.04,23.99,24.04,183691.0,21.3702,21.4058,21.3613,21.4058,183691.0
2020-10-27 13:20:00,24.04,24.05,23.98,24.05,349614.0,21.4058,21.4148,21.3524,21.4148,349614.0
2020-10-27 13:25:00,24.05,24.14,24.04,24.14,409335.0,21.4148,21.4949,21.4058,21.4949,409335.0
2020-10-27 13:30:00,24.14,24.15,24.11,24.13,573744.0,21.4949,21.5038,21.4682,21.486,573744.0
2020-10-27 13:35:00,24.13,24.13,24.11,24.12,247460.0,21.486,21.486,21.4682,21.4771,247460.0
2020-10-27 13:40:00,24.12,24.13,24.11,24.12,280058.0,21.4771,21.486,21.4682,21.4771,280058.0
2020-10-27 13:45:00,24.12,24.12,24.06,24.07,807908.0,21.4771,21.4771,21.4237,21.4326,807908.0
2020-10-27 13:50:00,24.06,24.08,24.04,24.05,330939.0,21.4237,21.4415,21.4058,21.4148,330939.0
2020-10-27 13:55:00,24.05,24.07,24.02,24.02,271224.0,21.4148,21.4326,21.388,21.388,271224.0
2020-10-27 14:00:00,24.02,24.04,24.0,24.01,250355.0,21.388,21.4058,21.3702,21.3791,250355.0
2020-10-27 14:05:00,24.01,24.02,24.0,24.01,211297.0,21.3791,21.388,21.3702,21.3791,211297.0
2020-10-27 14:10:00,24.01,24.03,23.99,24.02,438107.0,21.3791,21.3969,21.3613,21.388,438107.0
2020-10-27 14:15:00,24.02,24.02,23.96,23.97,365005.0,21.388,21.388,21.3346,21.3435,365005.0
2020-10-27 14:20:00,23.96,23.99,23.96,23.97,265504.0,21.3346,21.3613,21.3346,21.3435,265504.0
2020-10-27 14:25:00,23.98,23.98,23.96,23.96,223704.0,21.3524,21.3524,21.3346,21.3346,223704.0
2020-10-27 14:30:00,23.96,23.97,23.94,23.96,458038.0,21.3346,21.3435,21.3168,21.3346,458038.0
2020-10-27 14:35:00,23.96,23.97,23.93,23.94,247858.0,21.3346,21.3435,21.3079,21.3168,247858.0
2020-10-27 14:40:00,23.94,23.95,23.92,23.93,501853.0,21.3168,21.3257,21.299,21.3079,501853.0
2020-10-27 14:45:00,23.93,23.94,23.91,23.93,601109.0,21.3079,21.3168,21.2901,21.3079,601109.0
2020-10-27 14:50:00,23.93,23.94,23.92,23.93,250947.0,21.3079,21.3168,21.299,21.3079,250947.0
2020-10-27 14:55:00,23.93,23.93,23.91,23.92,221767.0,21.3079,21.3079,21.2901,21.299,221767.0
2020-10-27 15:00:00,23.91,23.96,23.91,23.95,419422.0,21.2901,21.3346,21.2901,21.3257,419422.0
2020-10-27 15:05:00,23.95,23.96,23.92,23.93,655910.0,21.3257,21.3346,21.299,21.3079,655910.0
2020-10-27 15:10:00,23.93,23.96,23.93,23.94,406360.0,21.3079,21.3346,21.3079,21.3168,406360.0
2020-10-27 15:15:00,23.94,23.95,23.92,23.95,452265.0,21.3168,21.3257,21.299,21.3257,452265.0
2020-10-27 15:20:00,23.95,23.99,23.94,23.96,312773.0,21.3257,21.3613,21.3168,21.3346,312773.0
2020-10-27 15:25:00,23.96,23.98,23.95,23.96,414509.0,21.3346,21.3524,21.3257,21.3346,414509.0
2020-10-27 15:30:00,23.96,23.97,23.93,23.93,732392.0,21.3346,21.3435,21.3079,21.3079,732392.0
2020-10-27 15:35:00,23.94,23.94,23.92,23.93,535018.0,21.3168,21.3168,21.299,21.3079,535018.0
2020-10-27 15:40:00,23.93,23.94,23.9,23.91,642795.0,21.3079,21.3168,21.2812,21.2901,642795.0
2020-10-27 15:45:00,23.91,23.91,23.85,23.86,1626367.0,21.2901,21.2901,21.2367,21.2456,1626367.0
2020-10-27 15:50:00,23.86,23.9,23.82,23.89,2285758.0,21.2456,21.2812,21.21,21.2723,2285758.0
2020-10-27 15:55:00,23.89,23.9,23.81,23.85,3736070.0,21.2723,21.2812,21.201,21.2367,3736070.0
2020-10-28 09:30:00,23.41,23.45,23.32,23.4,2401689.0,20.8449,20.8805,20.7647,20.836,2401689.0
2020-10-28 09:35:00,23.4,23.44,23.28,23.29,1222945.0,20.836,20.8716,20.7291,20.738,1222945.0
2020-10-28 09:40:00,23.29,23.5,23.28,23.48,1745640.0,20.738,20.925,20.7291,20.9072,1745640.0
2020-10-28 09:45:00,23.48,23.53,23.33,23.37,1583667.0,20.9072,20.9517,20.7736,20.8093,1583667.0
2020-10-28 09:50:00,23.37,23.39,23.32,23.34,1318497.0,20.8093,20.8271,20.7647,20.7825,1318497.0
2020-10-28 09:55:00,23.34,23.34,23.23,23.25,1446294.0,20.7825,20.7825,20.6846,20.7024,1446294.0
2020-10-28 10:00:00,23.24,23.29,23.2,23.21,970423.0,20.6935,20.738,20.6579,20.6668,970423.0
2020-10-28 10:05:00,23.21,23.31,23.2,23.28,1067023.0,20.6668,20.7558,20.6579,20.7291,1067023.0
2020-10-28 10:10:00,23.28,23.35,23.28,23.33,717136.0,20.7291,20.7915,20.7291,20.7736,717136.0
2020-10-28 10:15:00,23.33,23.39,23.27,23.28,1427837.0,20.7736,20.8271,20.7202,20.7291,1427837.0
2020-10-28 10:20:00,23.28,23.32,23.24,23.26,1151457.0,20.7291,20.7647,20.6935,20.7113,1151457.0
2020-10-28 10:25:00,23.26,23.28,23.19,23.25,972576.0,20.7113,20.7291,20.649,20.7024,972576.0
2020-10-28 10:30:00,23.24,23.25,23.18,23.21,757030.0,20.6935,20.7024,20.6401,20.6668,757030.0
2020-10-28 10:35:00,23.21,23.25,23.2,23.22,700876.0,20.6668,20.7024,20.6579,20.6757,700876.0
2020-10-28 10:40:00,23.22,23.24,23.19,23.21,509205.0,20.6757,20.6935,20.649,20.6668,509205.0
2020-10-28 10:45:00,23.21,23.22,23.16,23.17,565144.0,20.6668,20.6757,20.6223,20.6312,565144.0
2020-10-28 10:50:00,23.16,23.2,23.12,23.17,1186894.0,20.6223,20.6579,20.5867,20.6312,1186894.0
2020-10-28 10:55:00,23.18,23.23,23.17,23.2,710730.0,20.6401,20.6846,20.6312,20.6579,710730.0
2020-10-28 11:00:00,23.21,23.23,23.14,23.15,1154106.0,20.6668,20.6846,20.6045,20.6134,1154106.0
2020-10-28 11:05:00,23.15,23.23,23.15,23.2,767297.0,20.6134,20.6846,20.6134,20.6579,767297.0
2020-10-28 11:10:00,23.2,23.25,23.19,23.23,613509.0,20.6579,20.7024,20.649,20.6846,613509.0
2020-10-28 11:15:00,23.23,23.28,23.21,23.27,718235.0,20.6846,20.7291,20.6668,20.7202,718235.0
2020-10-28 11:20:00,23.27,23.36,23.27,23.35,1352042.0,20.7202,20.8004,20.7202,20.7915,1352042.0
2020-10-28 11:25:00,23.35,23.37,23.29,23.33,953207.0,20.7915,20.8093,20.738,20.7736,953207.0
2020-10-28 11:30:00,23.32,23.33,23.23,23.27,591947.0,20.7647,20.7736,20.6846,20.7202,591947.0
2020-10-28 11:35:00,23.27,23.39,23.27,23.38,636293.0,20.7202,20.8271,20.7202,20.8182,636293.0
2020-10-28 11:40:00,23.37,23.49,23.36,23.45,659025.0,20.8093,20.9161,20.8004,20.8805,659025.0
2020-10-28 11:45:00,23.44,23.51,23.43,23.5,822261.0,20.8716,20.9339,20.8627,20.925,822261.0
2020-10-28 11:50:00,23.5,23.56,23.48,23.53,962241.0,20.925,20.9784,20.9072,20.9517,962241.0
2020-10-28 11:55:00,23.54,23.6,23.51,23.57,1163434.0,20.9606,21.0141,20.9339,20.9873,1163434.0
2020-10-28 12:00:00,23.57,23.61,23.54,23.59,547888.0,20.9873,21.023,20.9606,21.0052,547888.0
2020-10-28 12:05:00,23.58,23.66,23.56,23.64,782963.0,20.9962,21.0675,20.9784,21.0497,782963.0
2020-10-28 12:10:00,23.64,23.65,23.59,23.59,455896.0,21.0497,21.0586,21.0052,21.0052,455896.0
2020-10-28 12:15:00,23.58,23.61,23.56,23.57,289059.0,20.9962,21.023,20.9784,20.9873,289059.0
2020-10-28 12:20:00,23.57,23.59,23.53,23.55,429104.0,20.9873,21.0052,20.9517,20.9695,429104.0
2020-10-28 12:25:00,23.55,23.58,23.53,23.54,553970.0,20.9695,20.9962,20.9517,20.9606,553970.0
2020-10-28 12:30:00,23.54,23.59,23.53,23.57,456663.0,20.9606,21.0052,20.9517,20.9873,456663.0
2020-10-28 12:35:00,23.57,23.59,23.47,23.48,476936.0,20.9873,21.0052,20.8983,20.9072,476936.0
2020-10-28 12:40:00,23.47,23.49,23.43,23.48,536756.0,20.8983,20.9161,20.8627,20.9072,536756.0
2020-10-28 12:45:00,23.48,23.49,23.43,23.45,637542.0,20.9072,20.9161,20.8627,20.8805,637542.0
2020-10-28 12:50:00,23.45,23.48,23.41,23.46,410019.0,20.8805,20.9072,20.8449,20.8894,410019.0
2020-10-28 12:55:00,23.46,23.5,23.44,23.46,382305.0,20.8894,20.925,20.8716,20.8894,382305.0
2020-10-28 13:00:00,23.46,23.46,23.39,23.4,550352.0,20.8894,20.8894,20.8271,20.836,550352.0
2020-10-28 13:05:00,23.41,23.41,23.36,23.37,447592.0,20.8449,20.8449,20.8004,20.8093,447592.0
2020-10-28 13:10:00,23.37,23.39,23.32,23.32,464901.0,20.8093,20.8271,20.7647,20.7647,464901.0
2020-10-28 13:15:00,23.33,23.4,23.32,23.4,444768.0,20.7736,20.836,20.7647,20.836,444768.0
2020-10-28 13:20:00,23.4,23.4,23.33,23.36,435339.0,20.836,20.836,20.7736,20.8004,435339.0
2020-10-28 13:25:00,23.35,23.42,23.35,23.41,483924.0,20.7915,20.8538,20.7915,20.8449,483924.0
2020-10-28 13:30:00,23.4,23.42,23.33,23.39,318538.0,20.836,20.8538,20.7736,20.8271,318538.0
2020-10-28 13:35:00,23.39,23.41,23.36,23.38,460217.0,20.8271,20.8449,20.8004,20.8182,460217.0
2020-10-28 13:40:00,23.38,23.38,23.32,23.34,312335.0,20.8182,20.8182,20.7647,20.7825,312335.0
2020-10-28 13:45:00,23.34,23.37,23.31,23.35,281815.0,20.7825,20.8093,20.7558,20.7915,281815.0
2020-10-28 13:50:00,23.35,23.37,23.32,23.37,331542.0,20.7915,20.8093,20.7647,20.8093,331542.0
2020-10-28 13:55:00,23.37,23.4,23.34,23.38,458814.0,20.8093,20.836,20.7825,20.8182,458814.0
2020-10-28 14:00:00,23.37,23.38,23.29,23.31,620811.0,20.8093,20.8182,20.738,20.7558,620811.0
2020-10-28 14:05:00,23.31,23.35,23.3,23.33,293287.0,20.7558,20.7915,20.7469,20.7736,293287.0
2020-10-28 14:10:00,23.33,23.35,23.29,23.31,338351.0,20.7736,20.7915,20.738,20.7558,338351.0
2020-10-28 14:15:00,23.3,23.32,23.27,23.31,309165.0,20.7469,20.7647,20.7202,20.7558,309165.0
2020-10-28 14:20:00,23.31,23.39,23.3,23.38,434184.0,20.7558,20.8271,20.7469,20.8182,434184.0
2020-10-28 14:25:00,23.39,23.45,23.38,23.44,480185.0,20.8271,20.8805,20.8182,20.8716,480185.0
2020-10-28 14:30:00,23.44,23.45,23.4,23.43,383404.0,20.8716,20.8805,20.836,20.8627,383404.0
2020-10-28 14:35:00,23.43,23.43,23.39,23.4,1624212.0,20.8627,20.8627,20.8271,20.836,1624212.0
2020-10-28 14:40:00,23.4,23.46,23.4,23.46,650553.0,20.836,20.8894,20.836,20.8894,650553.0
2020-10-28 14:45:00,23.46,23.56,23.44,23.55,1184553.0,20.8894,20.9784,20.8716,20.9695,1184553.0
2020-10-28 14:50:00,23.55,23.57,23.43,23.44,1820748.0,20.9695,20.9873,20.8627,20.8716,1820748.0
2020-10-28 14:55:00,23.44,23.56,23.43,23.52,833120.0,20.8716,20.9784,20.8627,20.9428,833120.0
2020-10-28 15:00:00,23.53,23.53,23.46,23.5,956449.0,20.9517,20.9517,20.8894,20.925,956449.0
2020-10-28 15:05:00,23.5,23.57,23.48,23.51,2148186.0,20.925,20.9873,20.9072,20.9339,2148186.0
2020-10-28 15:10:00,23.51,23.53,23.46,23.5,760681.0,20.9339,20.9517,20.8894,20.925,760681.0
2020-10-28 15:15:00,23.49,23.51,23.46,23.48,433351.0,20.9161,20.9339,20.8894,20.9072,433351.0
2020-10-28 15:20:00,23.48,23.58,23.44,23.57,725117.0,20.9072,20.9962,20.8716,20.9873,725117.0
2020-10-28 15:25:00,23.57,23.58,23.52,23.57,912114.0,20.9873,20.9962,20.9428,20.9873,912114.0
2020-10-28 15:30:00,23.57,23.63,23.56,23.6,1519694.0,20.9873,21.0408,20.9784,21.0141,1519694.0
2020-10-28 15:35:00,23.61,23.64,23.54,23.55,1343068.0,21.023,21.0497,20.9606,20.9695,1343068.0
2020-10-28 15:40:00,23.56,23.62,23.55,23.57,2060055.0,20.9784,21.0319,20.9695,20.9873,2060055.0
2020-10-28 15:45:00,23.58,23.58,23.5,23.55,2139049.0,20.9962,20.9962,20.925,20.9695,2139049.0
2020-10-28 15:50:00,23.55,23.55,23.47,23.49,2242247.0,20.9695,20.9695,20.8983,20.9161,2242247.0
2020-10-28 15:55:00,23.48,23.57,23.43,23.48,7517272.0,20.9072,20.9873,20.8627,20.9072,7517272.0
2020-10-29 09:30:00,23.32,23.37,23.18,23.18,1977214.0,20.7647,20.8093,20.6401,20.6401,1977214.0
2020-10-29 09:35:00,23.18,23.22,23.12,23.15,1260497.0,20.6401,20.6757,20.5867,20.6134,1260497.0
2020-10-29 09:40:00,23.15,23.24,23.13,23.23,817246.0,20.6134,20.6935,20.5956,20.6846,817246.0
2020-10-29 09:45:00,23.24,23.43,23.22,23.43,1052350.0,20.6935,20.8627,20.6757,20.8627,1052350.0
2020-10-29 09:50:00,23.43,23.49,23.38,23.48,864955.0,20.8627,20.9161,20.8182,20.9072,864955.0
2020-10-29 09:55:00,23.48,23.52,23.41,23.44,1318171.0,20.9072,20.9428,20.8449,20.8716,1318171.0
2020-10-29 10:00:00,23.44,23.52,23.38,23.44,948469.0,20.8716,20.9428,20.8182,20.8716,948469.0
2020-10-29 10:05:00,23.44,23.44,23.33,23.35,884861.0,20.8716,20.8716,20.7736,20.7915,884861.0
2020-10-29 10:10:00,23.35,23.39,23.21,23.23,1455176.0,20.7915,20.8271,20.6668,20.6846,1455176.0
2020-10-29 10:15:00,23.23,23.33,23.22,23.33,861311.0,20.6846,20.7736,20.6757,20.7736,861311.0
2020-10-29 10:20:00,23.33,23.45,23.3,23.42,700537.0,20.7736,20.8805,20.7469,20.8538,700537.0
2020-10-29 10:25:00,23.41,23.5,23.4,23.5,461977.0,20.8449,20.925,20.836,20.925,461977.0
2020-10-29 10:30:00,23.5,23.6,23.49,23.57,619180.0,20.925,21.0141,20.9161,20.9873,619180.0
2020-10-29 10:35:00,23.56,23.7,23.55,23.69,553695.0,20.9784,21.1031,20.9695,21.0942,553695.0
2020-10-29 10:40:00,23.69,23.72,23.63,23.64,691561.0,21.0942,21.1209,21.0408,21.0497,691561.0
2020-10-29 10:45:00,23.65,23.75,23.65,23.73,681631.0,21.0586,21.1476,21.0586,21.1298,681631.0
2020-10-29 10:50:00,23.74,23.75,23.59,23.62,766689.0,21.1387,21.1476,21.0052,21.0319,766689.0
2020-10-29 10:55:00,23.62,23.64,23.55,23.59,635114.0,21.0319,21.0497,20.9695,21.0052,635114.0
2020-10-29 11:00:00,23.58,23.58,23.5,23.5,536466.0,20.9962,20.9962,20.925,20.925,536466.0
2020-10-29 11:05:00,23.51,23.52,23.45,23.46,528702.0,20.9339,20.9428,20.8805,20.8894,528702.0
2020-10-29 11:10:00,23.46,23.51,23.44,23.49,444272.0,20.8894,20.9339,20.8716,20.9161,444272.0
2020-10-29 11:15:00,23.5,23.5,23.45,23.47,553381.0,20.925,20.925,20.8805,20.8983,553381.0
2020-10-29 11:20:00,23.48,23.48,23.41,23.46,670353.0,20.9072,20.9072,20.8449,20.8894,670353.0
2020-10-29 11:25:00,23.46,23.47,23.4,23.41,586729.0,20.8894,20.8983,20.836,20.8449,586729.0
2020-10-29 11:30:00,23.41,23.44,23.34,23.36,698359.0,20.8449,20.8716,20.7825,20.8004,698359.0
2020-10-29 11:35:00,23.36,23.43,23.34,23.42,528917.0,20.8004,20.8627,20.7825,20.8538,528917.0
2020-10-29 11:40:00,23.43,23.44,23.36,23.36,523252.0,20.8627,20.8716,20.8004,20.8004,523252.0
2020-10-29 11:45:00,23.37,23.41,23.36,23.37,257309.0,20.8093,20.8449,20.8004,20.8093,257309.0
2020-10-29 11:50:00,23.37,23.43,23.36,23.41,257052.0,20.8093,20.8627,20.8004,20.8449,257052.0
2020-10-29 11:55:00,23.41,23.46,23.34,23.4,676188.0,20.8449,20.8894,20.7825,20.836,676188.0
2020-10-29 12:00:00,23.4,23.43,23.36,23.37,234997.0,20.836,20.8627,20.8004,20.8093,234997.0
2020-10-29 12:05:00,23.37,23.4,23.35,23.39,197173.0,20.8093,20.836,20.7915,20.8271,197173.0
2020-10-29 12:10:00,23.38,23.43,23.37,23.43,240718.0,20.8182,20.8627,20.8093,20.8627,240718.0
2020-10-29 12:15:00,23.43,23.43,23.39,23.41,308027.0,20.8627,20.8627,20.8271,20.8449,308027.0
2020-10-29 12:20:00,23.41,23.41,23.36,23.37,332969.0,20.8449,20.8449,20.8004,20.8093,332969.0
2020-10-29 12:25:00,23.37,23.41,23.35,23.37,236860.0,20.8093,20.8449,20.7915,20.8093,236860.0
2020-10-29 12:30:00,23.37,23.4,23.34,23.39,362598.0,20.8093,20.836,20.7825,20.8271,362598.0
2020-10-29 12:35:00,23.39,23.41,23.37,23.39,304856.0,20.8271,20.8449,20.8093,20.8271,304856.0
2020-10-29 12:40:00,23.38,23.44,23.38,23.42,334917.0,20.8182,20.8716,20.8182,20.8538,334917.0
2020-10-29 12:45:00,23.42,23.43,23.38,23.39,437215.0,20.8538,20.8627,20.8182,20.8271,437215.0
2020-10-29 12:50:00,23.39,23.4,23.36,23.37,320377.0,20.8271,20.836,20.8004,20.8093,320377.0
2020-10-29 12:55:00,23.37,23.38,23.33,23.36,313375.0,20.8093,20.8182,20.7736,20.8004,313375.0
2020-10-29 13:00:00,23.35,23.37,23.31,23.35,254624.0,20.7915,20.8093,20.7558,20.7915,254624.0
2020-10-29 13:05:00,23.35,23.35,23.3,23.3,276805.0,20.7915,20.7915,20.7469,20.7469,276805.0
2020-10-29 13:10:00,23.31,23.32,23.27,23.3,384490.0,20.7558,20.7647,20.7202,20.7469,384490.0
2020-10-29 13:15:00,23.3,23.3,23.26,23.28,236659.0,20.7469,20.7469,20.7113,20.7291,236659.0
2020-10-29 13:20:00,23.28,23.34,23.27,23.32,378416.0,20.7291,20.7825,20.7202,20.7647,378416.0
2020-10-29 13:25:00,23.32,23.4,23.31,23.38,495284.0,20.7647,20.836,20.7558,20.8182,495284.0
2020-10-29 13:30:00,23.39,23.42,23.37,23.41,608975.0,20.8271,20.8538,20.8093,20.8449,608975.0
2020-10-29 13:35:00,23.4,23.42,23.37,23.39,452319.0,20.836,20.8538,20.8093,20.8271,452319.0
2020-10-29 13:40:00,23.39,23.46,23.38,23.46,698988.0,20.8271,20.8894,20.8182,20.8894,698988.0
2020-10-29 13:45:00,23.46,23.49,23.44,23.46,527483.0,20.8894,20.9161,20.8716,20.8894,527483.0
2020-10-29 13:50:00,23.47,23.53,23.45,23.53,575882.0,20.8983,20.9517,20.8805,20.9517,575882.0
2020-10-29 13:55:00,23.52,23.55,23.49,23.53,770736.0,20.9428,20.9695,20.9161,20.9517,770736.0
2020-10-29 14:00:00,23.53,23.62,23.52,23.6,846308.0,20.9517,21.0319,20.9428,21.0141,846308.0
2020-10-29 14:05:00,23.6,23.66,23.59,23.65,763861.0,21.0141,21.0675,21.0052,21.0586,763861.0
2020-10-29 14:10:00,23.65,23.67,23.61,23.62,488656.0,21.0586,21.0764,21.023,21.0319,488656.0
2020-10-29 14:15:00,23.62,23.68,23.61,23.67,456853.0,21.0319,21.0853,21.023,21.0764,456853.0
2020-10-29 14:20:00,23.68,23.74,23.63,23.72,1058141.0,21.0853,21.1387,21.0408,21.1209,1058141.0
2020-10-29 14:25:00,23.72,23.73,23.67,23.68,354676.0,21.1209,21.1298,21.0764,21.0853,354676.0
2020-10-29 14:30:00,23.68,23.73,23.66,23.73,738450.0,21.0853,21.1298,21.0675,21.1298,738450.0
2020-10-29 14:35:00,23.73,23.73,23.58,23.61,795311.0,21.1298,21.1298,20.9962,21.023,795311.0
2020-10-29 14:40:00,23.61,23.62,23.58,23.59,620842.0,21.023,21.0319,20.9962,21.0052,620842.0
2020-10-29 14:45:00,23.58,23.6,23.54,23.55,564375.0,20.9962,21.0141,20.9606,20.9695,564375.0
2020-10-29 14:50:00,23.56,23.62,23.55,23.61,491945.0,20.9784,21.0319,20.9695,21.023,491945.0
2020-10-29 14:55:00,23.61,23.65,23.6,23.64,347041.0,21.023,21.0586,21.0141,21.0497,347041.0
2020-10-29 15:00:00,23.64,23.73,23.63,23.7,742621.0,21.0497,21.1298,21.0408,21.1031,742621.0
2020-10-29 15:05:00,23.7,23.72,23.66,23.67,455963.0,21.1031,21.1209,21.0675,21.0764,455963.0
2020-10-29 15:10:00,23.67,23.69,23.6,23.61,631289.0,21.0764,21.0942,21.0141,21.023,631289.0
2020-10-29 15:15:00,23.6,23.65,23.54,23.64,614409.0,21.0141,21.0586,20.9606,21.0497,614409.0
2020-10-29 15:20:00,23.63,23.68,23.61,23.67,483032.0,21.0408,21.0853,21.023,21.0764,483032.0
2020-10-29 15:25:00,23.66,23.7,23.65,23.69,450771.0,21.0675,21.1031,21.0586,21.0942,450771.0
2020-10-29 15:30:00,23.68,23.7,23.64,23.65,600544.0,21.0853,21.1031,21.0497,21.0586,600544.0
2020-10-29 15:35:00,23.66,23.69,23.64,23.68,476131.0,21.0675,21.0942,21.0497,21.0853,476131.0
2020-10-29 15:40:00,23.68,23.68,23.58,23.6,996413.0,21.0853,21.0853,20.9962,21.0141,996413.0
2020-10-29 15:45:00,23.59,23.7,23.58,23.68,819105.0,21.0052,21.1031,20.9962,21.0853,819105.0
2020-10-29 15:50:00,23.68,23.72,23.62,23.69,1611475.0,21.0853,21.1209,21.0319,21.0942,1611475.0
2020-10-29 15:55:00,23.68,23.69,23.53,23.54,3299784.0,21.0853,21.0942,20.9517,20.9606,3299784.0
2020-10-30 09:30:00,23.49,23.69,23.49,23.58,1501756.0,20.9161,21.0942,20.9161,20.9962,1501756.0
2020-10-30 09:35:00,23.58,23.65,23.52,23.64,645806.0,20.9962,21.0586,20.9428,21.0497,645806.0
2020-10-30 09:40:00,23.63,23.64,23.54,23.63,546139.0,21.0408,21.0497,20.9606,21.0408,546139.0
2020-10-30 09:45:00,23.63,23.72,23.59,23.59,1099394.0,21.0408,21.1209,21.0052,21.0052,1099394.0
2020-10-30 09:50:00,23.59,23.71,23.57,23.68,1569330.0,21.0052,21.112,20.9873,21.0853,1569330.0
2020-10-30 09:55:00,23.68,23.77,23.65,23.73,810525.0,21.0853,21.1654,21.0586,21.1298,810525.0
2020-10-30 10:00:00,23.74,23.84,23.72,23.8,848466.0,21.1387,21.2278,21.1209,21.1921,848466.0
2020-10-30 10:05:00,23.8,23.81,23.75,23.78,744907.0,21.1921,21.201,21.1476,21.1743,744907.0
2020-10-30 10:10:00,23.77,23.78,23.65,23.69,725209.0,21.1654,21.1743,21.0586,21.0942,725209.0
2020-10-30 10:15:00,23.69,23.73,23.65,23.68,743350.0,21.0942,21.1298,21.0586,21.0853,743350.0
2020-10-30 10:20:00,23.68,23.7,23.6,23.6,617562.0,21.0853,21.1031,21.0141,21.0141,617562.0
2020-10-30 10:25:00,23.61,23.63,23.5,23.52,1155100.0,21.023,21.0408,20.925,20.9428,1155100.0
2020-10-30 10:30:00,23.53,23.57,23.46,23.55,1224383.0,20.9517,20.9873,20.8894,20.9695,1224383.0
2020-10-30 10:35:00,23.55,23.57,23.5,23.55,730524.0,20.9695,20.9873,20.925,20.9695,730524.0
2020-10-30 10:40:00,23.54,23.54,23.36,23.38,1338303.0,20.9606,20.9606,20.8004,20.8182,1338303.0
2020-10-30 10:45:00,23.38,23.39,23.31,23.32,825563.0,20.8182,20.8271,20.7558,20.7647,825563.0
2020-10-30 10:50:00,23.31,23.45,23.3,23.41,1071174.0,20.7558,20.8805,20.7469,20.8449,1071174.0
2020-10-30 10:55:00,23.41,23.42,23.28,23.29,610629.0,20.8449,20.8538,20.7291,20.738,610629.0
2020-10-30 11:00:00,23.29,23.5,23.28,23.42,1157038.0,20.738,20.925,20.7291,20.8538,1157038.0
2020-10-30 11:05:00,23.42,23.45,23.31,23.32,759967.0,20.8538,20.8805,20.7558,20.7647,759967.0
2020-10-30 11:10:00,23.31,23.56,23.31,23.55,1134503.0,20.7558,20.9784,20.7558,20.9695,1134503.0
2020-10-30 11:15:00,23.55,23.57,23.5,23.51,732902.0,20.9695,20.9873,20.925,20.9339,732902.0
2020-10-30 11:20:00,23.51,23.58,23.48,23.58,926176.0,20.9339,20.9962,20.9072,20.9962,926176.0
2020-10-30 11:25:00,23.58,23.63,23.48,23.49,748464.0,20.9962,21.0408,20.9072,20.9161,748464.0
2020-10-30 11:30:00,23.49,23.52,23.45,23.47,508276.0,20.9161,20.9428,20.8805,20.8983,508276.0
2020-10-30 11:35:00,23.48,23.53,23.45,23.46,518339.0,20.9072,20.9517,20.8805,20.8894,518339.0
2020-10-30 11:40:00,23.45,23.47,23.39,23.42,583324.0,20.8805,20.8983,20.8271,20.8538,583324.0
2020-10-30 11:45:00,23.42,23.5,23.38,23.49,384607.0,20.8538,20.925,20.8182,20.9161,384607.0
2020-10-30 11:50:00,23.49,23.54,23.44,23.54,498969.0,20.9161,20.9606,20.8716,20.9606,498969.0
2020-10-30 11:55:00,23.54,23.55,23.48,23.55,310674.0,20.9606,20.9695,20.9072,20.9695,310674.0
2020-10-30 12:00:00,23.54,23.62,23.51,23.61,955917.0,20.9606,21.0319,20.9339,21.023,955917.0
2020-10-30 12:05:00,23.61,23.62,23.55,23.57,492459.0,21.023,21.0319,20.9695,20.9873,492459.0
2020-10-30 12:10:00,23.58,23.58,23.5,23.52,690452.0,20.9962,20.9962,20.925,20.9428,690452.0
2020-10-30 12:15:00,23.52,23.58,23.52,23.58,287266.0,20.9428,20.9962,20.9428,20.9962,287266.0
2020-10-30 12:20:00,23.58,23.58,23.52,23.55,383834.0,20.9962,20.9962,20.9428,20.9695,383834.0
2020-10-30 12:25:00,23.55,23.56,23.52,23.53,389274.0,20.9695,20.9784,20.9428,20.9517,389274.0
2020-10-30 12:30:00,23.53,23.55,23.48,23.49,667978.0,20.9517,20.9695,20.9072,20.9161,667978.0
2020-10-30 12:35:00,23.48,23.49,23.38,23.43,703647.0,20.9072,20.9161,20.8182,20.8627,703647.0
2020-10-30 12:40:00,23.43,23.44,23.4,23.43,329756.0,20.8627,20.8716,20.836,20.8627,329756.0
2020-10-30 12:45:00,23.43,23.47,23.39,23.46,366627.0,20.8627,20.8983,20.8271,20.8894,366627.0
2020-10-30 12:50:00,23.46,23.47,23.38,23.38,476893.0,20.8894,20.8983,20.8182,20.8182,476893.0
2020-10-30 12:55:00,23.38,23.39,23.35,23.38,447250.0,20.8182,20.8271,20.7915,20.8182,447250.0
2020-10-30 13:00:00,23.37,23.42,23.33,23.39,554881.0,20.8093,20.8538,20.7736,20.8271,554881.0
2020-10-30 13:05:00,23.39,23.4,23.32,23.35,728876.0,20.8271,20.836,20.7647,20.7915,728876.0
2020-10-30 13:10:00,23.36,23.38,23.34,23.35,335147.0,20.8004,20.8182,20.7825,20.7915,335147.0
2020-10-30 13:15:00,23.34,23.37,23.3,23.36,453819.0,20.7825,20.8093,20.7469,20.8004,453819.0
2020-10-30 13:20:00,23.35,23.39,23.33,23.37,323399.0,20.7915,20.8271,20.7736,20.8093,323399.0
2020-10-30 13:25:00,23.37,23.43,23.34,23.41,329455.0,20.8093,20.8627,20.7825,20.8449,329455.0
2020-10-30 13:30:00,23.41,23.41,23.33,23.35,495869.0,20.8449,20.8449,20.7736,20.7915,495869.0
2020-10-30 13:35:00,23.35,23.37,23.27,23.3,694419.0,20.7915,20.8093,20.7202,20.7469,694419.0
2020-10-30 13:40:00,23.3,23.34,23.28,23.32,463957.0,20.7469,20.7825,20.7291,20.7647,463957.0
2020-10-30 13:45:00,23.32,23.38,23.28,23.37,678594.0,20.7647,20.8182,20.7291,20.8093,678594.0
2020-10-30 13:50:00,23.37,23.4,23.34,23.37,384219.0,20.8093,20.836,20.7825,20.8093,384219.0
2020-10-30 13:55:00,23.37,23.44,23.36,23.42,633280.0,20.8093,20.8716,20.8004,20.8538,633280.0
2020-10-30 14:00:00,23.42,23.48,23.39,23.48,627277.0,20.8538,20.9072,20.8271,20.9072,627277.0
2020-10-30 14:05:00,23.48,23.56,23.46,23.53,669654.0,20.9072,20.9784,20.8894,20.9517,669654.0
2020-10-30 14:10:00,23.54,23.55,23.45,23.45,576307.0,20.9606,20.9695,20.8805,20.8805,576307.0
2020-10-30 14:15:00,23.46,23.47,23.4,23.43,326313.0,20.8894,20.8983,20.836,20.8627,326313.0
2020-10-30 14:20:00,23.43,23.46,23.38,23.39,327082.0,20.8627,20.8894,20.8182,20.8271,327082.0
2020-10-30 14:25:00,23.39,23.41,23.33,23.35,408298.0,20.8271,20.8449,20.7736,20.7915,408298.0
2020-10-30 14:30:00,23.34,23.35,23.26,23.31,597450.0,20.7825,20.7915,20.7113,20.7558,597450.0
2020-10-30 14:35:00,23.3,23.35,23.26,23.32,574520.0,20.7469,20.7915,20.7113,20.7647,574520.0
2020-10-30 14:40:00,23.32,23.32,23.25,23.26,596060.0,20.7647,20.7647,20.7024,20.7113,596060.0
2020-10-30 14:45:00,23.25,23.34,23.24,23.33,628915.0,20.7024,20.7825,20.6935,20.7736,628915.0
2020-10-30 14:50:00,23.32,23.35,23.3,23.34,399663.0,20.7647,20.7915,20.7469,20.7825,399663.0
2020-10-30 14:55:00,23.33,23.4,23.32,23.35,522249.0,20.7736,20.836,20.7647,20.7915,522249.0
2020-10-30 15:00:00,23.35,23.38,23.3,23.36,897741.0,20.7915,20.8182,20.7469,20.8004,897741.0
2020-10-30 15:05:00,23.37,23.37,23.3,23.33,882575.0,20.8093,20.8093,20.7469,20.7736,882575.0
2020-10-30 15:10:00,23.32,23.42,23.31,23.41,498288.0,20.7647,20.8538,20.7558,20.8449,498288.0
2020-10-30 15:15:00,23.4,23.42,23.34,23.39,845359.0,20.836,20.8538,20.7825,20.8271,845359.0
2020-10-30 15:20:00,23.39,23.44,23.37,23.44,1058459.0,20.8271,20.8716,20.8093,20.8716,1058459.0
2020-10-30 15:25:00,23.44,23.45,23.39,23.4,1042944.0,20.8716,20.8805,20.8271,20.836,1042944.0
2020-10-30 15:30:00,23.41,23.44,23.36,23.37,826632.0,20.8449,20.8716,20.8004,20.8093,826632.0
2020-10-30 15:35:00,23.37,23.43,23.35,23.43,619588.0,20.8093,20.8627,20.7915,20.8627,619588.0
2020-10-30 15:40:00,23.43,23.56,23.41,23.55,1450901.0,20.8627,20.9784,20.8449,20.9695,1450901.0
2020-10-30 15:45:00,23.55,23.6,23.48,23.53,1073765.0,20.9695,21.0141,20.9072,20.9517,1073765.0
2020-10-30 15:50:00,23.52,23.59,23.51,23.53,1627183.0,20.9428,21.0052,20.9339,20.9517,1627183.0
2020-10-30 15:55:00,23.54,23.71,23.49,23.7,3264415.0,20.9606,21.112,20.9161,21.1031,3264415.0
2020-11-02 09:30:00,23.81,23.95,23.77,23.8,1740263.0,21.201,21.3257,21.1654,21.1921,1740263.0
2020-11-02 09:35:00,23.8,23.8,23.68,23.71,1213194.0,21.1921,21.1921,21.0853,21.112,1213194.0
2020-11-02 09:40:00,23.71,23.71,23.47,23.47,828656.0,21.112,21.112,20.8983,20.8983,828656.0
2020-11-02 09:45:00,23.48,23.7,23.48,23.7,787814.0,20.9072,21.1031,20.9072,21.1031,787814.0
2020-11-02 09:50:00,23.69,23.72,23.61,23.69,932014.0,21.0942,21.1209,21.023,21.0942,932014.0
2020-11-02 09:55:00,23.69,23.72,23.63,23.7,694103.0,21.0942,21.1209,21.0408,21.1031,694103.0
2020-11-02 10:00:00,23.71,23.83,23.7,23.83,1399355.0,21.112,21.2189,21.1031,21.2189,1399355.0
2020-11-02 10:05:00,23.82,23.87,23.78,23.8,623589.0,21.21,21.2545,21.1743,21.1921,623589.0
2020-11-02 10:10:00,23.8,23.84,23.79,23.82,448435.0,21.1921,21.2278,21.1832,21.21,448435.0
2020-11-02 10:15:00,23.82,23.95,23.78,23.93,789394.0,21.21,21.3257,21.1743,21.3079,789394.0
2020-11-02 10:20:00,23.93,23.98,23.89,23.95,676825.0,21.3079,21.3524,21.2723,21.3257,676825.0
2020-11-02 10:25:00,23.95,24.0,23.92,23.98,604753.0,21.3257,21.3702,21.299,21.3524,604753.0
2020-11-02 10:30:00,23.98,23.99,23.93,23.95,633939.0,21.3524,21.3613,21.3079,21.3257,633939.0
2020-11-02 10:35:00,23.96,23.99,23.9,23.93,698388.0,21.3346,21.3613,21.2812,21.3079,698388.0
2020-11-02 10:40:00,23.93,23.95,23.89,23.94,369310.0,21.3079,21.3257,21.2723,21.3168,369310.0
2020-11-02 10:45:00,23.94,23.95,23.88,23.89,696333.0,21.3168,21.3257,21.2634,21.2723,696333.0
2020-11-02 10:50:00,23.9,23.93,23.88,23.92,385341.0,21.2812,21.3079,21.2634,21.299,385341.0
2020-11-02 10:55:00,23.92,23.96,23.91,23.95,761082.0,21.299,21.3346,21.2901,21.3257,761082.0
2020-11-02 11:00:00,23.95,24.03,23.94,24.0,1175761.0,21.3257,21.3969,21.3168,21.3702,1175761.0
2020-11-02 11:05:00,24.0,24.07,23.99,24.07,846792.0,21.3702,21.4326,21.3613,21.4326,846792.0
2020-11-02 11:10:00,24.07,24.08,24.0,24.05,727520.0,21.4326,21.4415,21.3702,21.4148,727520.0
2020-11-02 11:15:00,24.04,24.1,24.04,24.08,1066587.0,21.4058,21.4593,21.4058,21.4415,1066587.0
2020-11-02 11:20:00,24.08,24.14,24.03,24.13,843933.0,21.4415,21.4949,21.3969,21.486,843933.0
2020-11-02 11:25:00,24.14,24.22,24.13,24.22,1358711.0,21.4949,21.5661,21.486,21.5661,1358711.0
2020-11-02 11:30:00,24.21,24.24,24.19,24.22,1437577.0,21.5572,21.5839,21.5394,21.5661,1437577.0
2020-11-02 11:35:00,24.23,24.23,24.15,24.19,756187.0,21.575,21.575,21.5038,21.5394,756187.0
2020-11-02 11:40:00,24.18,24.25,24.16,24.24,686396.0,21.5305,21.5928,21.5127,21.5839,686396.0
2020-11-02 11:45:00,24.25,24.25,24.12,24.14,719968.0,21.5928,21.5928,21.4771,21.4949,719968.0
2020-11-02 11:50:00,24.14,24.16,24.09,24.11,777737.0,21.4949,21.5127,21.4504,21.4682,777737.0
2020-11-02 11:55:00,24.11,24.16,24.09,24.14,658760.0,21.4682,21.5127,21.4504,21.4949,658760.0
2020-11-02 12:00:00,24.14,24.17,24.13,24.16,819012.0,21.4949,21.5216,21.486,21.5127,819012.0
2020-11-02 12:05:00,24.16,24.17,24.13,24.13,318350.0,21.5127,21.5216,21.486,21.486,318350.0
2020-11-02 12:10:00,24.14,24.16,24.1,24.14,523486.0,21.4949,21.5127,21.4593,21.4949,523486.0
2020-11-02 12:15:00,24.14,24.16,24.1,24.13,513530.0,21.4949,21.5127,21.4593,21.486,513530.0
2020-11-02 12:20:00,24.13,24.14,24.11,24.13,446065.0,21.486,21.4949,21.4682,21.486,446065.0
2020-11-02 12:25:00,24.13,24.16,24.1,24.15,314816.0,21.486,21.5127,21.4593,21.5038,314816.0
2020-11-02 12:30:00,24.16,24.17,24.14,24.16,295888.0,21.5127,21.5216,21.4949,21.5127,295888.0
2020-11-02 12:35:00,24.16,24.17,24.07,24.08,489428.0,21.5127,21.5216,21.4326,21.4415,489428.0
2020-11-02 12:40:00,24.08,24.1,24.05,24.05,357329.0,21.4415,21.4593,21.4148,21.4148,357329.0
2020-11-02 12:45:00,24.06,24.07,24.0,24.02,444737.0,21.4237,21.4326,21.3702,21.388,444737.0
2020-11-02 12:50:00,24.02,24.05,24.01,24.05,255576.0,21.388,21.4148,21.3791,21.4148,255576.0
2020-11-02 12:55:00,24.05,24.08,24.04,24.08,250451.0,21.4148,21.4415,21.4058,21.4415,250451.0
2020-11-02 13:00:00,24.08,24.1,24.03,24.05,333084.0,21.4415,21.4593,21.3969,21.4148,333084.0
2020-11-02 13:05:00,24.06,24.06,23.99,24.02,390653.0,21.4237,21.4237,21.3613,21.388,390653.0
2020-11-02 13:10:00,24.02,24.02,23.96,23.97,284884.0,21.388,21.388,21.3346,21.3435,284884.0
2020-11-02 13:15:00,23.97,23.98,23.94,23.96,386944.0,21.3435,21.3524,21.3168,21.3346,386944.0
2020-11-02 13:20:00,23.96,24.03,23.94,23.96,963613.0,21.3346,21.3969,21.3168,21.3346,963613.0
2020-11-02 13:25:00,23.97,23.97,23.91,23.95,517056.0,21.3435,21.3435,21.2901,21.3257,517056.0
2020-11-02 13:30:00,23.95,24.04,23.94,24.04,289690.0,21.3257,21.4058,21.3168,21.4058,289690.0
2020-11-02 13:35:00,24.03,24.04,23.99,24.02,523848.0,21.3969,21.4058,21.3613,21.388,523848.0
2020-11-02 13:40:00,24.02,24.06,24.01,24.05,241659.0,21.388,21.4237,21.3791,21.4148,241659.0
2020-11-02 13:45:00,24.05,24.08,24.04,24.07,317274.0,21.4148,21.4415,21.4058,21.4326,317274.0
2020-11-02 13:50:00,24.07,24.08,23.95,23.98,541732.0,21.4326,21.4415,21.3257,21.3524,541732.0
2020-11-02 13:55:00,23.98,24.02,23.97,24.0,280469.0,21.3524,21.388,21.3435,21.3702,280469.0
2020-11-02 14:00:00,23.99,24.04,23.97,24.03,449822.0,21.3613,21.4058,21.3435,21.3969,449822.0
2020-11-02 14:05:00,24.03,24.11,24.02,24.08,397710.0,21.3969,21.4682,21.388,21.4415,397710.0
2020-11-02 14:10:00,24.08,24.12,24.04,24.09,436342.0,21.4415,21.4771,21.4058,21.4504,436342.0
2020-11-02 14:15:00,24.08,24.1,24.04,24.06,428989.0,21.4415,21.4593,21.4058,21.4237,428989.0
2020-11-02 14:20:00,24.07,24.16,24.04,24.14,782036.0,21.4326,21.5127,21.4058,21.4949,782036.0
2020-11-02 14:25:00,24.14,24.17,24.11,24.17,676482.0,21.4949,21.5216,21.4682,21.5216,676482.0
2020-11-02 14:30:00,24.17,24.21,24.16,24.19,1011663.0,21.5216,21.5572,21.5127,21.5394,1011663.0
2020-11-02 14:35:00,24.18,24.23,24.18,24.22,319578.0,21.5305,21.575,21.5305,21.5661,319578.0
2020-11-02 14:40:00,24.22,24.23,24.2,24.21,432651.0,21.5661,21.575,21.5483,21.5572,432651.0
2020-11-02 14:45:00,24.21,24.26,24.19,24.19,578020.0,21.5572,21.6017,21.5394,21.5394,578020.0
2020-11-02 14:50:00,24.19,24.21,24.17,24.18,492857.0,21.5394,21.5572,21.5216,21.5305,492857.0
2020-11-02 14:55:00,24.18,24.19,24.13,24.17,742938.0,21.5305,21.5394,21.486,21.5216,742938.0
2020-11-02 15:00:00,24.17,24.23,24.16,24.18,876309.0,21.5216,21.575,21.5127,21.5305,876309.0
2020-11-02 15:05:00,24.19,24.19,24.15,24.16,353266.0,21.5394,21.5394,21.5038,21.5127,353266.0
2020-11-02 15:10:00,24.16,24.18,24.12,24.14,377724.0,21.5127,21.5305,21.4771,21.4949,377724.0
2020-11-02 15:15:00,24.14,24.2,24.13,24.17,501170.0,21.4949,21.5483,21.486,21.5216,501170.0
2020-11-02 15:20:00,24.17,24.21,24.17,24.17,675093.0,21.5216,21.5572,21.5216,21.5216,675093.0
2020-11-02 15:25:00,24.17,24.18,24.14,24.15,621233.0,21.5216,21.5305,21.4949,21.5038,621233.0
2020-11-02 15:30:00,24.15,24.21,24.09,24.09,651871.0,21.5038,21.5572,21.4504,21.4504,651871.0
2020-11-02 15:35:00,24.1,24.1,24.03,24.08,719210.0,21.4593,21.4593,21.3969,21.4415,719210.0
2020-11-02 15:40:00,24.08,24.1,24.01,24.02,475415.0,21.4415,21.4593,21.3791,21.388,475415.0
2020-11-02 15:45:00,24.01,24.06,23.99,24.05,1335402.0,21.3791,21.4237,21.3613,21.4148,1335402.0
2020-11-02 15:50:00,24.05,24.08,24.02,24.05,1113664.0,21.4148,21.4415,21.388,21.4148,1113664.0
2020-11-02 15:55:00,24.05,24.13,24.02,24.08,3483080.0,21.4148,21.486,21.388,21.4415,3483080.0
2020-11-03 09:30:00,24.58,24.67,24.53,24.58,2955597.0,21.8867,21.9668,21.8422,21.8867,2955597.0
2020-11-03 09:35:00,24.58,24.67,24.51,24.65,1467655.0,21.8867,21.9668,21.8243,21.949,1467655.0
2020-11-03 09:40:00,24.66,24.74,24.61,24.71,1414564.0,21.9579,22.0291,21.9134,22.0024,1414564.0
2020-11-03 09:45:00,24.71,24.77,24.65,24.76,1445748.0,22.0024,22.0559,21.949,22.047,1445748.0
2020-11-03 09:50:00,24.76,24.81,24.71,24.8,1250169.0,22.047,22.0915,22.0024,22.0826,1250169.0
2020-11-03 09:55:00,24.8,24.87,24.77,24.8,1084028.0,22.0826,22.1449,22.0559,22.0826,1084028.0
2020-11-03 10:00:00,24.82,24.82,24.72,24.79,943968.0,22.1004,22.1004,22.0113,22.0737,943968.0
2020-11-03 10:05:00,24.79,24.84,24.72,24.74,699091.0,22.0737,22.1182,22.0113,22.0291,699091.0
2020-11-03 10:10:00,24.73,24.74,24.66,24.73,611558.0,22.0202,22.0291,21.9579,22.0202,611558.0
2020-11-03 10:15:00,24.73,24.85,24.72,24.85,930936.0,22.0202,22.1271,22.0113,22.1271,930936.0
2020-11-03 10:20:00,24.84,24.85,24.76,24.8,926863.0,22.1182,22.1271,22.047,22.0826,926863.0
2020-11-03 10:25:00,24.8,24.83,24.78,24.81,665312.0,22.0826,22.1093,22.0648,22.0915,665312.0
2020-11-03 10:30:00,24.81,24.85,24.76,24.84,765362.0,22.0915,22.1271,22.047,22.1182,765362.0
2020-11-03 10:35:00,24.84,24.94,24.83,24.93,1237345.0,22.1182,22.2072,22.1093,22.1983,1237345.0
2020-11-03 10:40:00,24.94,24.94,24.84,24.87,878755.0,22.2072,22.2072,22.1182,22.1449,878755.0
2020-11-03 10:45:00,24.87,24.93,24.84,24.9,678570.0,22.1449,22.1983,22.1182,22.1716,678570.0
2020-11-03 10:50:00,24.9,24.92,24.84,24.87,729975.0,22.1716,22.1894,22.1182,22.1449,729975.0
2020-11-03 10:55:00,24.88,24.91,24.85,24.89,482261.0,22.1538,22.1805,22.1271,22.1627,482261.0
2020-11-03 11:00:00,24.89,24.94,24.87,24.92,812099.0,22.1627,22.2072,22.1449,22.1894,812099.0
2020-11-03 11:05:00,24.92,24.92,24.86,24.86,543057.0,22.1894,22.1894,22.136,22.136,543057.0
2020-11-03 11:10:00,24.87,24.9,24.86,24.9,585724.0,22.1449,22.1716,22.136,22.1716,585724.0
2020-11-03 11:15:00,24.89,24.94,24.88,24.92,757398.0,22.1627,22.2072,22.1538,22.1894,757398.0
2020-11-03 11:20:00,24.93,24.93,24.89,24.9,288115.0,22.1983,22.1983,22.1627,22.1716,288115.0
2020-11-03 11:25:00,24.89,24.92,24.85,24.86,772571.0,22.1627,22.1894,22.1271,22.136,772571.0
2020-11-03 11:30:00,24.86,24.88,24.82,24.87,678014.0,22.136,22.1538,22.1004,22.1449,678014.0
2020-11-03 11:35:00,24.87,24.88,24.83,24.85,688007.0,22.1449,22.1538,22.1093,22.1271,688007.0
2020-11-03 11:40:00,24.84,24.88,24.8,24.84,705591.0,22.1182,22.1538,22.0826,22.1182,705591.0
2020-11-03 11:45:00,24.84,24.85,24.81,24.85,347002.0,22.1182,22.1271,22.0915,22.1271,347002.0
2020-11-03 11:50:00,24.85,24.87,24.8,24.8,570597.0,22.1271,22.1449,22.0826,22.0826,570597.0
2020-11-03 11:55:00,24.8,24.84,24.78,24.78,549022.0,22.0826,22.1182,22.0648,22.0648,549022.0
2020-11-03 12:00:00,24.79,24.8,24.73,24.74,1059247.0,22.0737,22.0826,22.0202,22.0291,1059247.0
2020-11-03 12:05:00,24.74,24.78,24.73,24.78,552147.0,22.0291,22.0648,22.0202,22.0648,552147.0
2020-11-03 12:10:00,24.77,24.79,24.76,24.77,375013.0,22.0559,22.0737,22.047,22.0559,375013.0
2020-11-03 12:15:00,24.76,24.77,24.7,24.72,341471.0,22.047,22.0559,21.9935,22.0113,341471.0
2020-11-03 12:20:00,24.72,24.76,24.72,24.75,351658.0,22.0113,22.047,22.0113,22.038,351658.0
2020-11-03 12:25:00,24.74,24.77,24.71,24.74,479092.0,22.0291,22.0559,22.0024,22.0291,479092.0
2020-11-03 12:30:00,24.73,24.78,24.73,24.76,267167.0,22.0202,22.0648,22.0202,22.047,267167.0
2020-11-03 12:35:00,24.76,24.77,24.73,24.76,232527.0,22.047,22.0559,22.0202,22.047,232527.0
2020-11-03 12:40:00,24.76,24.76,24.72,24.73,238985.0,22.047,22.047,22.0113,22.0202,238985.0
2020-11-03 12:45:00,24.74,24.75,24.71,24.73,454038.0,22.0291,22.038,22.0024,22.0202,454038.0
2020-11-03 12:50:00,24.73,24.73,24.68,24.69,436373.0,22.0202,22.0202,21.9757,21.9846,436373.0
2020-11-03 12:55:00,24.68,24.69,24.64,24.66,460536.0,21.9757,21.9846,21.9401,21.9579,460536.0
2020-11-03 13:00:00,24.66,24.71,24.65,24.69,343149.0,21.9579,22.0024,21.949,21.9846,343149.0
2020-11-03 13:05:00,24.69,24.72,24.67,24.71,337914.0,21.9846,22.0113,21.9668,22.0024,337914.0
2020-11-03 13:10:00,24.71,24.74,24.7,24.73,271684.0,22.0024,22.0291,21.9935,22.0202,271684.0
2020-11-03 13:15:00,24.73,24.75,24.71,24.73,211566.0,22.0202,22.038,22.0024,22.0202,211566.0
2020-11-03 13:20:00,24.73,24.75,24.7,24.74,268045.0,22.0202,22.038,21.9935,22.0291,268045.0
2020-11-03 13:25:00,24.74,24.75,24.71,24.72,185239.0,22.0291,22.038,22.0024,22.0113,185239.0
2020-11-03 13:30:00,24.72,24.74,24.72,24.74,202539.0,22.0113,22.0291,22.0113,22.0291,202539.0
2020-11-03 13:35:00,24.73,24.78,24.73,24.74,860351.0,22.0202,22.0648,22.0202,22.0291,860351.0
2020-11-03 13:40:00,24.74,24.75,24.69,24.71,396875.0,22.0291,22.038,21.9846,22.0024,396875.0
2020-11-03 13:45:00,24.71,24.76,24.69,24.71,704961.0,22.0024,22.047,21.9846,22.0024,704961.0
2020-11-03 13:50:00,24.71,24.75,24.7,24.75,534072.0,22.0024,22.038,21.9935,22.038,534072.0
2020-11-03 13:55:00,24.75,24.75,24.71,24.73,863176.0,22.038,22.038,22.0024,22.0202,863176.0
2020-11-03 14:00:00,24.72,24.76,24.7,24.75,349021.0,22.0113,22.047,21.9935,22.038,349021.0
2020-11-03 14:05:00,24.76,24.8,24.74,24.8,331491.0,22.047,22.0826,22.0291,22.0826,331491.0
2020-11-03 14:10:00,24.8,24.86,24.78,24.85,1027487.0,22.0826,22.136,22.0648,22.1271,1027487.0
2020-11-03 14:15:00,24.85,24.85,24.8,24.82,443130.0,22.1271,22.1271,22.0826,22.1004,443130.0
2020-11-03 14:20:00,24.82,24.84,24.77,24.77,424680.0,22.1004,22.1182,22.0559,22.0559,424680.0
2020-11-03 14:25:00,24.78,24.8,24.76,24.79,351374.0,22.0648,22.0826,22.047,22.0737,351374.0
2020-11-03 14:30:00,24.79,24.86,24.78,24.85,472410.0,22.0737,22.136,22.0648,22.1271,472410.0
2020-11-03 14:35:00,24.86,24.87,24.83,24.84,336821.0,22.136,22.1449,22.1093,22.1182,336821.0
2020-11-03 14:40:00,24.84,24.85,24.83,24.85,436957.0,22.1182,22.1271,22.1093,22.1271,436957.0
2020-11-03 14:45:00,24.85,24.87,24.83,24.86,587682.0,22.1271,22.1449,22.1093,22.136,587682.0
2020-11-03 14:50:00,24.86,24.86,24.82,24.84,278757.0,22.136,22.136,22.1004,22.1182,278757.0
2020-11-03 14:55:00,24.84,24.84,24.81,24.84,314159.0,22.1182,22.1182,22.0915,22.1182,314159.0
2020-11-03 15:00:00,24.83,24.84,24.8,24.82,607702.0,22.1093,22.1182,22.0826,22.1004,607702.0
2020-11-03 15:05:00,24.82,24.83,24.79,24.81,366289.0,22.1004,22.1093,22.0737,22.0915,366289.0
2020-11-03 15:10:00,24.82,24.84,24.8,24.8,570247.0,22.1004,22.1182,22.0826,22.0826,570247.0
2020-11-03 15:15:00,24.8,24.82,24.79,24.8,420080.0,22.0826,22.1004,22.0737,22.0826,420080.0
2020-11-03 15:20:00,24.8,24.81,24.69,24.71,806430.0,22.0826,22.0915,21.9846,22.0024,806430.0
2020-11-03 15:25:00,24.72,24.78,24.71,24.75,618489.0,22.0113,22.0648,22.0024,22.038,618489.0
2020-11-03 15:30:00,24.75,24.83,24.74,24.8,903419.0,22.038,22.1093,22.0291,22.0826,903419.0
2020-11-03 15:35:00,24.8,24.81,24.76,24.79,886617.0,22.0826,22.0915,22.047,22.0737,886617.0
2020-11-03 15:40:00,24.79,24.87,24.78,24.8,1218989.0,22.0737,22.1449,22.0648,22.0826,1218989.0
2020-11-03 15:45:00,24.8,24.89,24.8,24.87,1755646.0,22.0826,22.1627,22.0826,22.1449,1755646.0
2020-11-03 15:50:00,24.87,24.91,24.85,24.9,1785655.0,22.1449,22.1805,22.1271,22.1716,1785655.0
2020-11-03 15:55:00,24.91,24.91,24.67,24.69,5315974.0,22.1805,22.1805,21.9668,21.9846,5315974.0
2020-11-04 09:30:00,23.89,23.9,23.26,23.4,7455295.0,21.2723,21.2812,20.7113,20.836,7455295.0
2020-11-04 09:35:00,23.4,23.51,23.36,23.48,4398234.0,20.836,20.9339,20.8004,20.9072,4398234.0
2020-11-04 09:40:00,23.48,23.76,23.44,23.64,2907504.0,20.9072,21.1565,20.8716,21.0497,2907504.0
2020-11-04 09:45:00,23.64,23.92,23.62,23.86,2708174.0,21.0497,21.299,21.0319,21.2456,2708174.0
2020-11-04 09:50:00,23.86,23.9,23.73,23.75,1768805.0,21.2456,21.2812,21.1298,21.1476,1768805.0
2020-11-04 09:55:00,23.74,23.79,23.7,23.79,1496974.0,21.1387,21.1832,21.1031,21.1832,1496974.0
2020-11-04 10:00:00,23.79,23.97,23.77,23.97,1986902.0,21.1832,21.3435,21.1654,21.3435,1986902.0
2020-11-04 10:05:00,23.97,24.07,23.94,24.06,1828703.0,21.3435,21.4326,21.3168,21.4237,1828703.0
2020-11-04 10:10:00,24.07,24.08,23.97,23.98,1043684.0,21.4326,21.4415,21.3435,21.3524,1043684.0
2020-11-04 10:15:00,23.98,24.11,23.92,24.05,1358649.0,21.3524,21.4682,21.299,21.4148,1358649.0
2020-11-04 10:20:00,24.05,24.14,24.01,24.01,1150014.0,21.4148,21.4949,21.3791,21.3791,1150014.0
2020-11-04 10:25:00,24.01,24.01,23.85,23.92,1300113.0,21.3791,21.3791,21.2367,21.299,1300113.0
2020-11-04 10:30:00,23.92,23.99,23.89,23.92,1024651.0,21.299,21.3613,21.2723,21.299,1024651.0
2020-11-04 10:35:00,23.92,23.92,23.82,23.86,1185138.0,21.299,21.299,21.21,21.2456,1185138.0
2020-11-04 10:40:00,23.86,23.89,23.81,23.87,959766.0,21.2456,21.2723,21.201,21.2545,959766.0
2020-11-04 10:45:00,23.87,23.94,23.86,23.91,895207.0,21.2545,21.3168,21.2456,21.2901,895207.0
2020-11-04 10:50:00,23.91,23.95,23.89,23.92,828509.0,21.2901,21.3257,21.2723,21.299,828509.0
2020-11-04 10:55:00,23.92,24.0,23.88,24.0,881570.0,21.299,21.3702,21.2634,21.3702,881570.0
2020-11-04 11:00:00,23.99,24.05,23.96,24.0,1176631.0,21.3613,21.4148,21.3346,21.3702,1176631.0
2020-11-04 11:05:00,24.0,24.03,23.98,23.98,674670.0,21.3702,21.3969,21.3524,21.3524,674670.0
2020-11-04 11:10:00,23.98,23.99,23.88,23.88,825059.0,21.3524,21.3613,21.2634,21.2634,825059.0
2020-11-04 11:15:00,23.89,23.92,23.86,23.89,708509.0,21.2723,21.299,21.2456,21.2723,708509.0
2020-11-04 11:20:00,23.89,23.91,23.85,23.89,700597.0,21.2723,21.2901,21.2367,21.2723,700597.0
2020-11-04 11:25:00,23.89,23.92,23.85,23.87,585466.0,21.2723,21.299,21.2367,21.2545,585466.0
2020-11-04 11:30:00,23.87,23.92,23.86,23.92,651714.0,21.2545,21.299,21.2456,21.299,651714.0
2020-11-04 11:35:00,23.92,23.98,23.91,23.96,732993.0,21.299,21.3524,21.2901,21.3346,732993.0
2020-11-04 11:40:00,23.96,23.99,23.93,23.96,904049.0,21.3346,21.3613,21.3079,21.3346,904049.0
2020-11-04 11:45:00,23.96,23.99,23.85,23.86,663436.0,21.3346,21.3613,21.2367,21.2456,663436.0
2020-11-04 11:50:00,23.86,23.92,23.85,23.92,775004.0,21.2456,21.299,21.2367,21.299,775004.0
2020-11-04 11:55:00,23.91,23.99,23.89,23.95,870682.0,21.2901,21.3613,21.2723,21.3257,870682.0
2020-11-04 12:00:00,23.95,24.05,23.93,24.05,1250625.0,21.3257,21.4148,21.3079,21.4148,1250625.0
2020-11-04 12:05:00,24.04,24.08,23.97,23.98,953838.0,21.4058,21.4415,21.3435,21.3524,953838.0
2020-11-04 12:10:00,23.98,24.01,23.95,23.95,561111.0,21.3524,21.3791,21.3257,21.3257,561111.0
2020-11-04 12:15:00,23.96,24.01,23.95,23.98,546688.0,21.3346,21.3791,21.3257,21.3524,546688.0
2020-11-04 12:20:00,23.98,24.07,23.97,24.06,804845.0,21.3524,21.4326,21.3435,21.4237,804845.0
2020-11-04 12:25:00,24.05,24.06,23.94,23.95,778840.0,21.4148,21.4237,21.3168,21.3257,778840.0
2020-11-04 12:30:00,23.95,24.0,23.94,23.99,615302.0,21.3257,21.3702,21.3168,21.3613,615302.0
2020-11-04 12:35:00,23.99,24.0,23.96,23.97,460778.0,21.3613,21.3702,21.3346,21.3435,460778.0
2020-11-04 12:40:00,23.98,24.01,23.94,23.95,518259.0,21.3524,21.3791,21.3168,21.3257,518259.0
2020-11-04 12:45:00,23.96,23.97,23.92,23.96,506687.0,21.3346,21.3435,21.299,21.3346,506687.0
2020-11-04 12:50:00,23.96,23.97,23.92,23.94,457902.0,21.3346,21.3435,21.299,21.3168,457902.0
2020-11-04 12:55:00,23.94,23.99,23.93,23.98,482029.0,21.3168,21.3613,21.3079,21.3524,482029.0
2020-11-04 13:00:00,23.98,24.02,23.97,23.99,482890.0,21.3524,21.388,21.3435,21.3613,482890.0
2020-11-04 13:05:00,24.0,24.04,23.98,24.01,593954.0,21.3702,21.4058,21.3524,21.3791,593954.0
2020-11-04 13:10:00,24.01,24.05,24.0,24.02,532201.0,21.3791,21.4148,21.3702,21.388,532201.0
2020-11-04 13:15:00,24.02,24.03,23.97,23.98,326960.0,21.388,21.3969,21.3435,21.3524,326960.0
2020-11-04 13:20:00,23.98,24.0,23.95,24.0,292824.0,21.3524,21.3702,21.3257,21.3702,292824.0
2020-11-04 13:25:00,24.0,24.02,23.98,24.01,297885.0,21.3702,21.388,21.3524,21.3791,297885.0
2020-11-04 13:30:00,24.01,24.07,24.0,24.07,721705.0,21.3791,21.4326,21.3702,21.4326,721705.0
2020-11-04 13:35:00,24.07,24.08,24.02,24.03,939038.0,21.4326,21.4415,21.388,21.3969,939038.0
2020-11-04 13:40:00,24.03,24.04,23.9,23.93,919193.0,21.3969,21.4058,21.2812,21.3079,919193.0
2020-11-04 13:45:00,23.93,23.93,23.86,23.89,989749.0,21.3079,21.3079,21.2456,21.2723,989749.0
2020-11-04 13:50:00,23.89,23.93,23.86,23.9,525145.0,21.2723,21.3079,21.2456,21.2812,525145.0
2020-11-04 13:55:00,23.89,23.92,23.86,23.91,750326.0,21.2723,21.299,21.2456,21.2901,750326.0
2020-11-04 14:00:00,23.91,23.97,23.87,23.88,511984.0,21.2901,21.3435,21.2545,21.2634,511984.0
2020-11-04 14:05:00,23.89,23.92,23.87,23.9,431172.0,21.2723,21.299,21.2545,21.2812,431172.0
2020-11-04 14:10:00,23.9,23.92,23.88,23.89,378853.0,21.2812,21.299,21.2634,21.2723,378853.0
2020-11-04 14:15:00,23.89,23.93,23.86,23.92,563380.0,21.2723,21.3079,21.2456,21.299,563380.0
2020-11-04 14:20:00,23.92,23.98,23.92,23.95,504130.0,21.299,21.3524,21.299,21.3257,504130.0
2020-11-04 14:25:00,23.95,23.98,23.92,23.96,246133.0,21.3257,21.3524,21.299,21.3346,246133.0
2020-11-04 14:30:00,23.96,23.99,23.96,23.97,400543.0,21.3346,21.3613,21.3346,21.3435,400543.0
2020-11-04 14:35:00,23.98,23.99,23.93,23.95,350188.0,21.3524,21.3613,21.3079,21.3257,350188.0
2020-11-04 14:40:00,23.94,23.95,23.88,23.89,553539.0,21.3168,21.3257,21.2634,21.2723,553539.0
2020-11-04 14:45:00,23.9,23.91,23.86,23.87,799808.0,21.2812,21.2901,21.2456,21.2545,799808.0
2020-11-04 14:50:00,23.87,23.93,23.86,23.89,372714.0,21.2545,21.3079,21.2456,21.2723,372714.0
2020-11-04 14:55:00,23.9,23.9,23.86,23.87,590880.0,21.2812,21.2812,21.2456,21.2545,590880.0
2020-11-04 15:00:00,23.88,23.9,23.83,23.84,486400.0,21.2634,21.2812,21.2189,21.2278,486400.0
2020-11-04 15:05:00,23.84,23.86,23.8,23.84,489202.0,21.2278,21.2456,21.1921,21.2278,489202.0
2020-11-04 15:10:00,23.84,23.84,23.79,23.8,772745.0,21.2278,21.2278,21.1832,21.1921,772745.0
2020-11-04 15:15:00,23.79,23.82,23.77,23.79,796753.0,21.1832,21.21,21.1654,21.1832,796753.0
2020-11-04 15:20:00,23.8,23.82,23.76,23.79,1109081.0,21.1921,21.21,21.1565,21.1832,1109081.0
2020-11-04 15:25:00,23.79,23.82,23.75,23.77,632128.0,21.1832,21.21,21.1476,21.1654,632128.0
2020-11-04 15:30:00,23.77,23.83,23.75,23.83,1053991.0,21.1654,21.2189,21.1476,21.2189,1053991.0
2020-11-04 15:35:00,23.83,23.83,23.74,23.76,989065.0,21.2189,21.2189,21.1387,21.1565,989065.0
2020-11-04 15:40:00,23.76,23.78,23.74,23.76,788844.0,21.1565,21.1743,21.1387,21.1565,788844.0
2020-11-04 15:45:00,23.77,23.81,23.72,23.76,1253109.0,21.1654,21.201,21.1209,21.1565,1253109.0
2020-11-04 15:50:00,23.75,23.8,23.71,23.78,2027521.0,21.1476,21.1921,21.112,21.1743,2027521.0
2020-11-04 15:55:00,23.78,23.78,23.67,23.69,3552059.0,21.1743,21.1743,21.0764,21.0942,3552059.0
2020-11-05 09:30:00,23.9,24.18,23.85,24.17,4071031.0,21.2812,21.5305,21.2367,21.5216,4071031.0
2020-11-05 09:35:00,24.16,24.24,24.13,24.17,2778112.0,21.5127,21.5839,21.486,21.5216,2778112.0
2020-11-05 09:40:00,24.16,24.23,24.1,24.23,2057303.0,21.5127,21.575,21.4593,21.575,2057303.0
2020-11-05 09:45:00,24.23,24.38,24.22,24.33,2201611.0,21.575,21.7086,21.5661,21.6641,2201611.0
2020-11-05 09:50:00,24.33,24.39,24.28,24.37,1279367.0,21.6641,21.7175,21.6195,21.6997,1279367.0
2020-11-05 09:55:00,24.37,24.39,24.23,24.25,1577628.0,21.6997,21.7175,21.575,21.5928,1577628.0
2020-11-05 10:00:00,24.25,24.3,24.22,24.29,866301.0,21.5928,21.6374,21.5661,21.6285,866301.0
2020-11-05 10:05:00,24.28,24.36,24.28,24.29,1069565.0,21.6195,21.6908,21.6195,21.6285,1069565.0
2020-11-05 10:10:00,24.29,24.44,24.29,24.43,1340387.0,21.6285,21.762,21.6285,21.7531,1340387.0
2020-11-05 10:15:00,24.44,24.49,24.35,24.48,2414427.0,21.762,21.8065,21.6819,21.7976,2414427.0
2020-11-05 10:20:00,24.48,24.68,24.47,24.65,2536443.0,21.7976,21.9757,21.7887,21.949,2536443.0
2020-11-05 10:25:00,24.66,24.67,24.53,24.54,1661927.0,21.9579,21.9668,21.8422,21.8511,1661927.0
2020-11-05 10:30:00,24.54,24.57,24.45,24.47,962488.0,21.8511,21.8778,21.7709,21.7887,962488.0
2020-11-05 10:35:00,24.48,24.54,24.44,24.51,1222331.0,21.7976,21.8511,21.762,21.8243,1222331.0
2020-11-05 10:40:00,24.51,24.52,24.46,24.5,1098967.0,21.8243,21.8333,21.7798,21.8154,1098967.0
2020-11-05 10:45:00,24.5,24.6,24.49,24.52,737261.0,21.8154,21.9045,21.8065,21.8333,737261.0
2020-11-05 10:50:00,24.52,24.57,24.51,24.55,795988.0,21.8333,21.8778,21.8243,21.86,795988.0
2020-11-05 10:55:00,24.56,24.65,24.55,24.6,1167655.0,21.8689,21.949,21.86,21.9045,1167655.0
2020-11-05 11:00:00,24.61,24.63,24.56,24.58,885350.0,21.9134,21.9312,21.8689,21.8867,885350.0
2020-11-05 11:05:00,24.58,24.61,24.53,24.6,728452.0,21.8867,21.9134,21.8422,21.9045,728452.0
2020-11-05 11:10:00,24.59,24.6,24.53,24.6,840504.0,21.8956,21.9045,21.8422,21.9045,840504.0
2020-11-05 11:15:00,24.6,24.66,24.59,24.64,781073.0,21.9045,21.9579,21.8956,21.9401,781073.0
2020-11-05 11:20:00,24.64,24.66,24.56,24.58,513847.0,21.9401,21.9579,21.8689,21.8867,513847.0
2020-11-05 11:25:00,24.58,24.6,24.56,24.6,952196.0,21.8867,21.9045,21.8689,21.9045,952196.0
2020-11-05 11:30:00,24.6,24.65,24.59,24.63,640061.0,21.9045,21.949,21.8956,21.9312,640061.0
2020-11-05 11:35:00,24.63,24.63,24.59,24.61,575357.0,21.9312,21.9312,21.8956,21.9134,575357.0
2020-11-05 11:40:00,24.61,24.66,24.59,24.64,652096.0,21.9134,21.9579,21.8956,21.9401,652096.0
2020-11-05 11:45:00,24.65,24.69,24.64,24.67,478268.0,21.949,21.9846,21.9401,21.9668,478268.0
2020-11-05 11:50:00,24.68,24.68,24.62,24.68,460227.0,21.9757,21.9757,21.9223,21.9757,460227.0
2020-11-05 11:55:00,24.68,24.75,24.66,24.74,784685.0,21.9757,22.038,21.9579,22.0291,784685.0
2020-11-05 12:00:00,24.75,24.79,24.73,24.78,1097939.0,22.038,22.0737,22.0202,22.0648,1097939.0
2020-11-05 12:05:00,24.78,24.78,24.71,24.73,876186.0,22.0648,22.0648,22.0024,22.0202,876186.0
2020-11-05 12:10:00,24.73,24.76,24.71,24.73,502332.0,22.0202,22.047,22.0024,22.0202,502332.0
2020-11-05 12:15:00,24.73,24.74,24.65,24.66,531189.0,22.0202,22.0291,21.949,21.9579,531189.0
2020-11-05 12:20:00,24.66,24.67,24.57,24.59,1129565.0,21.9579,21.9668,21.8778,21.8956,1129565.0
2020-11-05 12:25:00,24.59,24.61,24.56,24.56,468067.0,21.8956,21.9134,21.8689,21.8689,468067.0
2020-11-05 12:30:00,24.57,24.59,24.54,24.56,477123.0,21.8778,21.8956,21.8511,21.8689,477123.0
2020-11-05 12:35:00,24.57,24.65,24.56,24.64,325392.0,21.8778,21.949,21.8689,21.9401,325392.0
2020-11-05 12:40:00,24.64,24.68,24.62,24.68,455528.0,21.9401,21.9757,21.9223,21.9757,455528.0
2020-11-05 12:45:00,24.67,24.7,24.66,24.66,384792.0,21.9668,21.9935,21.9579,21.9579,384792.0
2020-11-05 12:50:00,24.66,24.7,24.64,24.68,394659.0,21.9579,21.9935,21.9401,21.9757,394659.0
2020-11-05 12:55:00,24.67,24.71,24.67,24.7,354125.0,21.9668,22.0024,21.9668,21.9935,354125.0
2020-11-05 13:00:00,24.7,24.77,24.69,24.74,864076.0,21.9935,22.0559,21.9846,22.0291,864076.0
2020-11-05 13:05:00,24.74,24.78,24.72,24.75,536039.0,22.0291,22.0648,22.0113,22.038,536039.0
2020-11-05 13:10:00,24.76,24.78,24.73,24.74,468641.0,22.047,22.0648,22.0202,22.0291,468641.0
2020-11-05 13:15:00,24.74,24.75,24.69,24.72,483599.0,22.0291,22.038,21.9846,22.0113,483599.0
2020-11-05 13:20:00,24.73,24.74,24.69,24.73,398271.0,22.0202,22.0291,21.9846,22.0202,398271.0
2020-11-05 13:25:00,24.73,24.75,24.72,24.73,298093.0,22.0202,22.038,22.0113,22.0202,298093.0
2020-11-05 13:30:00,24.73,24.77,24.73,24.76,435999.0,22.0202,22.0559,22.0202,22.047,435999.0
2020-11-05 13:35:00,24.76,24.76,24.71,24.75,317479.0,22.047,22.047,22.0024,22.038,317479.0
2020-11-05 13:40:00,24.75,24.79,24.73,24.78,498691.0,22.038,22.0737,22.0202,22.0648,498691.0
2020-11-05 13:45:00,24.79,24.79,24.7,24.71,219594.0,22.0737,22.0737,21.9935,22.0024,219594.0
2020-11-05 13:50:00,24.71,24.73,24.67,24.71,471896.0,22.0024,22.0202,21.9668,22.0024,471896.0
2020-11-05 13:55:00,24.71,24.75,24.7,24.73,464627.0,22.0024,22.038,21.9935,22.0202,464627.0
2020-11-05 14:00:00,24.73,24.76,24.71,24.74,460947.0,22.0202,22.047,22.0024,22.0291,460947.0
2020-11-05 14:05:00,24.74,24.75,24.67,24.7,639610.0,22.0291,22.038,21.9668,21.9935,639610.0
2020-11-05 14:10:00,24.7,24.73,24.68,24.69,609586.0,21.9935,22.0202,21.9757,21.9846,609586.0
2020-11-05 14:15:00,24.69,24.71,24.68,24.68,192285.0,21.9846,22.0024,21.9757,21.9757,192285.0
2020-11-05 14:20:00,24.68,24.73,24.67,24.71,329480.0,21.9757,22.0202,21.9668,22.0024,329480.0
2020-11-05 14:25:00,24.71,24.75,24.7,24.72,680181.0,22.0024,22.038,21.9935,22.0113,680181.0
2020-11-05 14:30:00,24.71,24.77,24.71,24.73,462033.0,22.0024,22.0559,22.0024,22.0202,462033.0
2020-11-05 14:35:00,24.73,24.73,24.65,24.69,893882.0,22.0202,22.0202,21.949,21.9846,893882.0
2020-11-05 14:40:00,24.69,24.73,24.66,24.7,857886.0,21.9846,22.0202,21.9579,21.9935,857886.0
2020-11-05 14:45:00,24.71,24.74,24.68,24.73,457558.0,22.0024,22.0291,21.9757,22.0202,457558.0
2020-11-05 14:50:00,24.73,24.74,24.68,24.69,270198.0,22.0202,22.0291,21.9757,21.9846,270198.0
2020-11-05 14:55:00,24.68,24.71,24.64,24.71,588629.0,21.9757,22.0024,21.9401,22.0024,588629.0
2020-11-05 15:00:00,24.71,24.73,24.68,24.7,337143.0,22.0024,22.0202,21.9757,21.9935,337143.0
2020-11-05 15:05:00,24.7,24.7,24.64,24.66,341624.0,21.9935,21.9935,21.9401,21.9579,341624.0
2020-11-05 15:10:00,24.66,24.7,24.63,24.64,379524.0,21.9579,21.9935,21.9312,21.9401,379524.0
2020-11-05 15:15:00,24.64,24.66,24.61,24.63,453281.0,21.9401,21.9579,21.9134,21.9312,453281.0
2020-11-05 15:20:00,24.62,24.66,24.62,24.65,299502.0,21.9223,21.9579,21.9223,21.949,299502.0
2020-11-05 15:25:00,24.66,24.66,24.62,24.64,314499.0,21.9579,21.9579,21.9223,21.9401,314499.0
2020-11-05 15:30:00,24.64,24.66,24.59,24.61,1036785.0,21.9401,21.9579,21.8956,21.9134,1036785.0
2020-11-05 15:35:00,24.61,24.63,24.56,24.56,800846.0,21.9134,21.9312,21.8689,21.8689,800846.0
2020-11-05 15:40:00,24.56,24.63,24.56,24.6,796784.0,21.8689,21.9312,21.8689,21.9045,796784.0
2020-11-05 15:45:00,24.59,24.62,24.58,24.62,697514.0,21.8956,21.9223,21.8867,21.9223,697514.0
2020-11-05 15:50:00,24.61,24.69,24.6,24.68,1367554.0,21.9134,21.9846,21.9045,21.9757,1367554.0
2020-11-05 15:55:00,24.67,24.68,24.57,24.6,2521549.0,21.9668,21.9757,21.8778,21.9045,2521549.0
2020-11-06 09:30:00,24.95,24.96,24.69,24.77,2396430.0,22.2161,22.225,21.9846,22.0559,2396430.0
2020-11-06 09:35:00,24.77,24.83,24.68,24.69,1776707.0,22.0559,22.1093,21.9757,21.9846,1776707.0
2020-11-06 09:40:00,24.69,24.76,24.67,24.68,851562.0,21.9846,22.047,21.9668,21.9757,851562.0
2020-11-06 09:45:00,24.67,24.71,24.59,24.59,906887.0,21.9668,22.0024,21.8956,21.8956,906887.0
2020-11-06 09:50:00,24.6,24.61,24.5,24.59,894249.0,21.9045,21.9134,21.8154,21.8956,894249.0
2020-11-06 09:55:00,24.59,24.67,24.54,24.64,1136485.0,21.8956,21.9668,21.8511,21.9401,1136485.0
2020-11-06 10:00:00,24.64,24.69,24.57,24.59,992601.0,21.9401,21.9846,21.8778,21.8956,992601.0
2020-11-06 10:05:00,24.58,24.64,24.55,24.63,533849.0,21.8867,21.9401,21.86,21.9312,533849.0
2020-11-06 10:10:00,24.62,24.65,24.58,24.64,482481.0,21.9223,21.949,21.8867,21.9401,482481.0
2020-11-06 10:15:00,24.63,24.65,24.59,24.63,557466.0,21.9312,21.949,21.8956,21.9312,557466.0
2020-11-06 10:20:00,24.62,24.64,24.58,24.64,390927.0,21.9223,21.9401,21.8867,21.9401,390927.0
2020-11-06 10:25:00,24.64,24.65,24.55,24.57,657799.0,21.9401,21.949,21.86,21.8778,657799.0
2020-11-06 10:30:00,24.56,24.58,24.51,24.54,579467.0,21.8689,21.8867,21.8243,21.8511,579467.0
2020-11-06 10:35:00,24.54,24.61,24.53,24.55,726538.0,21.8511,21.9134,21.8422,21.86,726538.0
2020-11-06 10:40:00,24.55,24.61,24.55,24.6,410724.0,21.86,21.9134,21.86,21.9045,410724.0
2020-11-06 10:45:00,24.59,24.67,24.58,24.65,619573.0,21.8956,21.9668,21.8867,21.949,619573.0
2020-11-06 10:50:00,24.65,24.72,24.63,24.71,512417.0,21.949,22.0113,21.9312,22.0024,512417.0
2020-11-06 10:55:00,24.72,24.74,24.51,24.57,1005849.0,22.0113,22.0291,21.8243,21.8778,1005849.0
2020-11-06 11:00:00,24.57,24.67,24.55,24.61,864456.0,21.8778,21.9668,21.86,21.9134,864456.0
2020-11-06 11:05:00,24.62,24.69,24.61,24.67,298492.0,21.9223,21.9846,21.9134,21.9668,298492.0
2020-11-06 11:10:00,24.68,24.68,24.6,24.62,552834.0,21.9757,21.9757,21.9045,21.9223,552834.0
2020-11-06 11:15:00,24.62,24.63,24.56,24.57,438878.0,21.9223,21.9312,21.8689,21.8778,438878.0
2020-11-06 11:20:00,24.56,24.59,24.52,24.55,492930.0,21.8689,21.8956,21.8333,21.86,492930.0
2020-11-06 11:25:00,24.55,24.58,24.52,24.58,427410.0,21.86,21.8867,21.8333,21.8867,427410.0
2020-11-06 11:30:00,24.58,24.6,24.53,24.55,409006.0,21.8867,21.9045,21.8422,21.86,409006.0
2020-11-06 11:35:00,24.55,24.6,24.54,24.56,316593.0,21.86,21.9045,21.8511,21.8689,316593.0
2020-11-06 11:40:00,24.56,24.59,24.54,24.55,330330.0,21.8689,21.8956,21.8511,21.86,330330.0
2020-11-06 11:45:00,24.56,24.59,24.55,24.59,247314.0,21.8689,21.8956,21.86,21.8956,247314.0
2020-11-06 11:50:00,24.59,24.64,24.59,24.6,556428.0,21.8956,21.9401,21.8956,21.9045,556428.0
2020-11-06 11:55:00,24.6,24.6,24.56,24.57,364230.0,21.9045,21.9045,21.8689,21.8778,364230.0
2020-11-06 12:00:00,24.57,24.58,24.52,24.54,699694.0,21.8778,21.8867,21.8333,21.8511,699694.0
2020-11-06 12:05:00,24.53,24.56,24.52,24.52,472921.0,21.8422,21.8689,21.8333,21.8333,472921.0
2020-11-06 12:10:00,24.52,24.53,24.49,24.52,352818.0,21.8333,21.8422,21.8065,21.8333,352818.0
2020-11-06 12:15:00,24.52,24.52,24.47,24.48,285480.0,21.8333,21.8333,21.7887,21.7976,285480.0
2020-11-06 12:20:00,24.48,24.53,24.48,24.52,269528.0,21.7976,21.8422,21.7976,21.8333,269528.0
2020-11-06 12:25:00,24.52,24.54,24.49,24.51,296879.0,21.8333,21.8511,21.8065,21.8243,296879.0
2020-11-06 12:30:00,24.51,24.53,24.49,24.5,248251.0,21.8243,21.8422,21.8065,21.8154,248251.0
2020-11-06 12:35:00,24.51,24.52,24.49,24.5,353210.0,21.8243,21.8333,21.8065,21.8154,353210.0
2020-11-06 12:40:00,24.5,24.52,24.49,24.52,164272.0,21.8154,21.8333,21.8065,21.8333,164272.0
2020-11-06 12:45:00,24.52,24.54,24.48,24.49,268492.0,21.8333,21.8511,21.7976,21.8065,268492.0
2020-11-06 12:50:00,24.48,24.49,24.44,24.45,250577.0,21.7976,21.8065,21.762,21.7709,250577.0
2020-11-06 12:55:00,24.46,24.47,24.39,24.42,449006.0,21.7798,21.7887,21.7175,21.7442,449006.0
2020-11-06 13:00:00,24.42,24.44,24.38,24.39,220684.0,21.7442,21.762,21.7086,21.7175,220684.0
2020-11-06 13:05:00,24.39,24.4,24.36,24.38,179535.0,21.7175,21.7264,21.6908,21.7086,179535.0
2020-11-06 13:10:00,24.39,24.42,24.37,24.4,241910.0,21.7175,21.7442,21.6997,21.7264,241910.0
2020-11-06 13:15:00,24.39,24.47,24.38,24.47,366559.0,21.7175,21.7887,21.7086,21.7887,366559.0
2020-11-06 13:20:00,24.46,24.47,24.43,24.44,277726.0,21.7798,21.7887,21.7531,21.762,277726.0
2020-11-06 13:25:00,24.44,24.49,24.43,24.47,241223.0,21.762,21.8065,21.7531,21.7887,241223.0
2020-11-06 13:30:00,24.47,24.48,24.44,24.48,161705.0,21.7887,21.7976,21.762,21.7976,161705.0
2020-11-06 13:35:00,24.48,24.48,24.43,24.44,271643.0,21.7976,21.7976,21.7531,21.762,271643.0
2020-11-06 13:40:00,24.43,24.45,24.41,24.43,156719.0,21.7531,21.7709,21.7353,21.7531,156719.0
2020-11-06 13:45:00,24.42,24.45,24.41,24.44,212735.0,21.7442,21.7709,21.7353,21.762,212735.0
2020-11-06 13:50:00,24.44,24.47,24.42,24.44,188831.0,21.762,21.7887,21.7442,21.762,188831.0
2020-11-06 13:55:00,24.44,24.44,24.38,24.41,260888.0,21.762,21.762,21.7086,21.7353,260888.0
2020-11-06 14:00:00,24.41,24.44,24.38,24.39,278369.0,21.7353,21.762,21.7086,21.7175,278369.0
2020-11-06 14:05:00,24.39,24.41,24.36,24.37,331197.0,21.7175,21.7353,21.6908,21.6997,331197.0
2020-11-06 14:10:00,24.37,24.37,24.33,24.35,384326.0,21.6997,21.6997,21.6641,21.6819,384326.0
2020-11-06 14:15:00,24.35,24.35,24.32,24.33,246163.0,21.6819,21.6819,21.6552,21.6641,246163.0
2020-11-06 14:20:00,24.34,24.35,24.32,24.34,190816.0,21.673,21.6819,21.6552,21.673,190816.0
2020-11-06 14:25:00,24.34,24.38,24.32,24.35,280670.0,21.673,21.7086,21.6552,21.6819,280670.0
2020-11-06 14:30:00,24.35,24.35,24.31,24.32,353675.0,21.6819,21.6819,21.6463,21.6552,353675.0
2020-11-06 14:35:00,24.32,24.32,24.28,24.3,347638.0,21.6552,21.6552,21.6195,21.6374,347638.0
2020-11-06 14:40:00,24.31,24.32,24.27,24.28,245358.0,21.6463,21.6552,21.6106,21.6195,245358.0
2020-11-06 14:45:00,24.28,24.32,24.27,24.3,199307.0,21.6195,21.6552,21.6106,21.6374,199307.0
2020-11-06 14:50:00,24.3,24.31,24.29,24.31,232119.0,21.6374,21.6463,21.6285,21.6463,232119.0
2020-11-06 14:55:00,24.3,24.33,24.28,24.29,376204.0,21.6374,21.6641,21.6195,21.6285,376204.0
2020-11-06 15:00:00,24.29,24.3,24.23,24.27,445756.0,21.6285,21.6374,21.575,21.6106,445756.0
2020-11-06 15:05:00,24.26,24.27,24.23,24.26,368296.0,21.6017,21.6106,21.575,21.6017,368296.0
2020-11-06 15:10:00,24.25,24.29,24.24,24.26,435654.0,21.5928,21.6285,21.5839,21.6017,435654.0
2020-11-06 15:15:00,24.26,24.27,24.24,24.25,577418.0,21.6017,21.6106,21.5839,21.5928,577418.0
2020-11-06 15:20:00,24.25,24.29,24.24,24.28,385079.0,21.5928,21.6285,21.5839,21.6195,385079.0
2020-11-06 15:25:00,24.28,24.31,24.26,24.3,464541.0,21.6195,21.6463,21.6017,21.6374,464541.0
2020-11-06 15:30:00,24.3,24.37,24.29,24.37,550965.0,21.6374,21.6997,21.6285,21.6997,550965.0
2020-11-06 15:35:00,24.37,24.42,24.36,24.39,775096.0,21.6997,21.7442,21.6908,21.7175,775096.0
2020-11-06 15:40:00,24.39,24.43,24.36,24.42,614868.0,21.7175,21.7531,21.6908,21.7442,614868.0
2020-11-06 15:45:00,24.42,24.47,24.41,24.45,940613.0,21.7442,21.7887,21.7353,21.7709,940613.0
2020-11-06 15:50:00,24.45,24.48,24.41,24.43,1436926.0,21.7709,21.7976,21.7353,21.7531,1436926.0
2020-11-06 15:55:00,24.43,24.43,24.27,24.32,2864295.0,21.7531,21.7531,21.6106,21.6552,2864295.0
2020-11-09 09:30:00,26.63,27.05,26.6,26.95,9453954.0,23.712,24.086,23.6853,23.997,9453954.0
2020-11-09 09:35:00,26.96,27.02,26.7,26.72,6110547.0,24.0059,24.0593,23.7744,23.7922,6110547.0
2020-11-09 09:40:00,26.72,26.8,26.57,26.59,4617818.0,23.7922,23.8634,23.6586,23.6764,4617818.0
2020-11-09 09:45:00,26.59,26.63,26.3,26.34,4289563.0,23.6764,23.712,23.4182,23.4538,4289563.0
2020-11-09 09:50:00,26.34,26.54,26.32,26.54,3111910.0,23.4538,23.6319,23.436,23.6319,3111910.0
2020-11-09 09:55:00,26.53,26.71,26.53,26.68,2857388.0,23.623,23.7833,23.623,23.7566,2857388.0
2020-11-09 10:00:00,26.68,26.9,26.67,26.88,2971351.0,23.7566,23.9525,23.7477,23.9347,2971351.0
2020-11-09 10:05:00,26.88,26.9,26.65,26.73,2662989.0,23.9347,23.9525,23.7299,23.8011,2662989.0
2020-11-09 10:10:00,26.72,26.8,26.68,26.73,2080232.0,23.7922,23.8634,23.7566,23.8011,2080232.0
2020-11-09 10:15:00,26.74,27.0,26.71,26.98,2789709.0,23.81,24.0415,23.7833,24.0237,2789709.0
2020-11-09 10:20:00,26.98,27.04,26.96,27.01,2927962.0,24.0237,24.0771,24.0059,24.0504,2927962.0
2020-11-09 10:25:00,27.01,27.05,26.96,27.01,2255410.0,24.0504,24.086,24.0059,24.0504,2255410.0
2020-11-09 10:30:00,27.0,27.05,26.97,27.03,1953972.0,24.0415,24.086,24.0148,24.0682,1953972.0
2020-11-09 10:35:00,27.02,27.03,26.83,26.85,1847119.0,24.0593,24.0682,23.8901,23.9079,1847119.0
2020-11-09 10:40:00,26.85,26.89,26.78,26.88,1859860.0,23.9079,23.9436,23.8456,23.9347,1859860.0
2020-11-09 10:45:00,26.88,26.93,26.84,26.9,1526619.0,23.9347,23.9792,23.899,23.9525,1526619.0
2020-11-09 10:50:00,26.9,26.99,26.88,26.98,1492503.0,23.9525,24.0326,23.9347,24.0237,1492503.0
2020-11-09 10:55:00,26.98,27.01,26.92,27.0,2289291.0,24.0237,24.0504,23.9703,24.0415,2289291.0
2020-11-09 11:00:00,27.0,27.02,26.77,26.79,2095567.0,24.0415,24.0593,23.8367,23.8545,2095567.0
2020-11-09 11:05:00,26.8,26.93,26.79,26.91,1563506.0,23.8634,23.9792,23.8545,23.9614,1563506.0
2020-11-09 11:10:00,26.91,26.95,26.81,26.87,1025513.0,23.9614,23.997,23.8723,23.9258,1025513.0
2020-11-09 11:15:00,26.88,26.97,26.84,26.89,1623520.0,23.9347,24.0148,23.899,23.9436,1623520.0
2020-11-09 11:20:00,26.89,26.93,26.88,26.9,1102572.0,23.9436,23.9792,23.9347,23.9525,1102572.0
2020-11-09 11:25:00,26.89,26.92,26.83,26.91,1189225.0,23.9436,23.9703,23.8901,23.9614,1189225.0
2020-11-09 11:30:00,26.92,26.94,26.82,26.83,1047025.0,23.9703,23.9881,23.8812,23.8901,1047025.0
2020-11-09 11:35:00,26.84,26.96,26.82,26.95,1010808.0,23.899,24.0059,23.8812,23.997,1010808.0
2020-11-09 11:40:00,26.95,27.01,26.91,27.0,1802915.0,23.997,24.0504,23.9614,24.0415,1802915.0
2020-11-09 11:45:00,27.0,27.05,26.98,27.04,1651216.0,24.0415,24.086,24.0237,24.0771,1651216.0
2020-11-09 11:50:00,27.04,27.13,26.99,27.13,2791158.0,24.0771,24.1573,24.0326,24.1573,2791158.0
2020-11-09 11:55:00,27.13,27.28,27.13,27.27,3324352.0,24.1573,24.2908,24.1573,24.2819,3324352.0
2020-11-09 12:00:00,27.26,27.29,27.2,27.26,1498916.0,24.273,24.2997,24.2196,24.273,1498916.0
2020-11-09 12:05:00,27.27,27.3,27.22,27.28,1527087.0,24.2819,24.3086,24.2374,24.2908,1527087.0
2020-11-09 12:10:00,27.28,27.35,27.24,27.3,1913932.0,24.2908,24.3532,24.2552,24.3086,1913932.0
2020-11-09 12:15:00,27.3,27.35,27.27,27.28,1188507.0,24.3086,24.3532,24.2819,24.2908,1188507.0
2020-11-09 12:20:00,27.29,27.4,27.26,27.37,1814786.0,24.2997,24.3977,24.273,24.371,1814786.0
2020-11-09 12:25:00,27.37,27.47,27.36,27.46,1572705.0,24.371,24.46,24.3621,24.4511,1572705.0
2020-11-09 12:30:00,27.46,27.5,27.41,27.49,1291844.0,24.4511,24.4867,24.4066,24.4778,1291844.0
2020-11-09 12:35:00,27.49,27.57,27.48,27.57,1924903.0,24.4778,24.5491,24.4689,24.5491,1924903.0
2020-11-09 12:40:00,27.56,27.6,27.5,27.59,1545141.0,24.5401,24.5758,24.4867,24.5669,1545141.0
2020-11-09 12:45:00,27.59,27.65,27.57,27.64,1712363.0,24.5669,24.6203,24.5491,24.6114,1712363.0
2020-11-09 12:50:00,27.64,27.65,27.5,27.53,1208080.0,24.6114,24.6203,24.4867,24.5134,1208080.0
2020-11-09 12:55:00,27.53,27.59,27.48,27.59,1182478.0,24.5134,24.5669,24.4689,24.5669,1182478.0
2020-11-09 13:00:00,27.59,27.65,27.56,27.63,1541853.0,24.5669,24.6203,24.5401,24.6025,1541853.0
2020-11-09 13:05:00,27.64,27.75,27.62,27.75,1429344.0,24.6114,24.7093,24.5936,24.7093,1429344.0
2020-11-09 13:10:00,27.75,27.75,27.69,27.73,1276075.0,24.7093,24.7093,24.6559,24.6915,1276075.0
2020-11-09 13:15:00,27.73,27.75,27.65,27.75,1178219.0,24.6915,24.7093,24.6203,24.7093,1178219.0
2020-11-09 13:20:00,27.75,27.75,27.71,27.74,706991.0,24.7093,24.7093,24.6737,24.7004,706991.0
2020-11-09 13:25:00,27.74,27.79,27.72,27.76,1218167.0,24.7004,24.7449,24.6826,24.7182,1218167.0
2020-11-09 13:30:00,27.76,27.8,27.72,27.8,1018076.0,24.7182,24.7538,24.6826,24.7538,1018076.0
2020-11-09 13:35:00,27.8,27.88,27.72,27.73,1476589.0,24.7538,24.8251,24.6826,24.6915,1476589.0
2020-11-09 13:40:00,27.73,27.74,27.68,27.73,1414219.0,24.6915,24.7004,24.647,24.6915,1414219.0
2020-11-09 13:45:00,27.73,27.79,27.72,27.77,1534390.0,24.6915,24.7449,24.6826,24.7271,1534390.0
2020-11-09 13:50:00,27.77,27.79,27.67,27.74,1206061.0,24.7271,24.7449,24.6381,24.7004,1206061.0
2020-11-09 13:55:00,27.75,27.78,27.69,27.76,1081575.0,24.7093,24.736,24.6559,24.7182,1081575.0
2020-11-09 14:00:00,27.76,27.8,27.75,27.79,953389.0,24.7182,24.7538,24.7093,24.7449,953389.0
2020-11-09 14:05:00,27.8,27.88,27.79,27.87,1248990.0,24.7538,24.8251,24.7449,24.8162,1248990.0
2020-11-09 14:10:00,27.86,27.88,27.81,27.87,810399.0,24.8073,24.8251,24.7628,24.8162,810399.0
2020-11-09 14:15:00,27.87,27.9,27.84,27.88,858666.0,24.8162,24.8429,24.7895,24.8251,858666.0
2020-11-09 14:20:00,27.87,27.88,27.78,27.84,1633912.0,24.8162,24.8251,24.736,24.7895,1633912.0
2020-11-09 14:25:00,27.84,27.89,27.83,27.86,1240386.0,24.7895,24.834,24.7806,24.8073,1240386.0
2020-11-09 14:30:00,27.86,27.87,27.74,27.75,1351833.0,24.8073,24.8162,24.7004,24.7093,1351833.0
2020-11-09 14:35:00,27.75,27.88,27.74,27.87,1164501.0,24.7093,24.8251,24.7004,24.8162,1164501.0
2020-11-09 14:40:00,27.86,27.9,27.84,27.89,1245771.0,24.8073,24.8429,24.7895,24.834,1245771.0
2020-11-09 14:45:00,27.89,27.92,27.85,27.91,1179221.0,24.834,24.8607,24.7984,24.8518,1179221.0
2020-11-09 14:50:00,27.91,27.94,27.88,27.93,1068684.0,24.8518,24.8785,24.8251,24.8696,1068684.0
2020-11-09 14:55:00,27.93,27.97,27.93,27.97,1110116.0,24.8696,24.9052,24.8696,24.9052,1110116.0
2020-11-09 15:00:00,27.97,27.99,27.92,27.99,1564549.0,24.9052,24.923,24.8607,24.923,1564549.0
2020-11-09 15:05:00,27.98,28.12,27.96,28.12,3769928.0,24.9141,25.0388,24.8963,25.0388,3769928.0
2020-11-09 15:10:00,28.12,28.25,28.11,28.21,3037705.0,25.0388,25.1545,25.0299,25.1189,3037705.0
2020-11-09 15:15:00,28.21,28.27,28.15,28.16,1477306.0,25.1189,25.1723,25.0655,25.0744,1477306.0
2020-11-09 15:20:00,28.16,28.16,28.1,28.13,1553030.0,25.0744,25.0744,25.021,25.0477,1553030.0
2020-11-09 15:25:00,28.13,28.15,28.05,28.06,2064355.0,25.0477,25.0655,24.9765,24.9854,2064355.0
2020-11-09 15:30:00,28.07,28.16,28.05,28.07,1782981.0,24.9943,25.0744,24.9765,24.9943,1782981.0
2020-11-09 15:35:00,28.07,28.13,28.05,28.13,1573830.0,24.9943,25.0477,24.9765,25.0477,1573830.0
2020-11-09 15:40:00,28.12,28.13,28.04,28.07,2278051.0,25.0388,25.0477,24.9676,24.9943,2278051.0
2020-11-09 15:45:00,28.07,28.07,27.99,28.0,3048765.0,24.9943,24.9943,24.923,24.9319,3048765.0
2020-11-09 15:50:00,28.0,28.01,27.85,27.86,3991115.0,24.9319,24.9408,24.7984,24.8073,3991115.0
2020-11-09 15:55:00,27.85,27.89,27.73,27.77,6236177.0,24.7984,24.834,24.6915,24.7271,6236177.0
2020-11-10 09:30:00,27.49,27.73,27.42,27.43,3884873.0,24.4778,24.6915,24.4155,24.4244,3884873.0
2020-11-10 09:35:00,27.42,27.63,27.18,27.61,3480085.0,24.4155,24.6025,24.2018,24.5847,3480085.0
2020-11-10 09:40:00,27.61,27.62,27.41,27.46,2206690.0,24.5847,24.5936,24.4066,24.4511,2206690.0
2020-11-10 09:45:00,27.46,27.5,27.35,27.38,1608653.0,24.4511,24.4867,24.3532,24.3799,1608653.0
2020-11-10 09:50:00,27.39,27.52,27.36,27.5,1701131.0,24.3888,24.5045,24.3621,24.4867,1701131.0
2020-11-10 09:55:00,27.5,27.59,27.48,27.56,1723157.0,24.4867,24.5669,24.4689,24.5401,1723157.0
2020-11-10 10:00:00,27.56,27.76,27.51,27.75,1471966.0,24.5401,24.7182,24.4956,24.7093,1471966.0
2020-11-10 10:05:00,27.75,27.76,27.51,27.55,1228154.0,24.7093,24.7182,24.4956,24.5312,1228154.0
2020-11-10 10:10:00,27.56,27.68,27.55,27.67,1190091.0,24.5401,24.647,24.5312,24.6381,1190091.0
2020-11-10 10:15:00,27.67,27.69,27.58,27.66,671822.0,24.6381,24.6559,24.558,24.6292,671822.0
2020-11-10 10:20:00,27.66,27.7,27.58,27.63,1233626.0,24.6292,24.6648,24.558,24.6025,1233626.0
2020-11-10 10:25:00,27.64,27.66,27.57,27.6,1055300.0,24.6114,24.6292,24.5491,24.5758,1055300.0
2020-11-10 10:30:00,27.61,27.62,27.38,27.4,1037891.0,24.5847,24.5936,24.3799,24.3977,1037891.0
2020-11-10 10:35:00,27.4,27.4,27.26,27.3,1437014.0,24.3977,24.3977,24.273,24.3086,1437014.0
2020-11-10 10:40:00,27.3,27.38,27.25,27.3,1134191.0,24.3086,24.3799,24.2641,24.3086,1134191.0
2020-11-10 10:45:00,27.3,27.4,27.28,27.39,1145054.0,24.3086,24.3977,24.2908,24.3888,1145054.0
2020-11-10 10:50:00,27.39,27.43,27.29,27.33,700851.0,24.3888,24.4244,24.2997,24.3353,700851.0
2020-11-10 10:55:00,27.32,27.42,27.32,27.42,759067.0,24.3264,24.4155,24.3264,24.4155,759067.0
2020-11-10 11:00:00,27.42,27.6,27.41,27.59,1129021.0,24.4155,24.5758,24.4066,24.5669,1129021.0
2020-11-10 11:05:00,27.6,27.64,27.54,27.6,1158479.0,24.5758,24.6114,24.5223,24.5758,1158479.0
2020-11-10 11:10:00,27.59,27.68,27.56,27.66,653085.0,24.5669,24.647,24.5401,24.6292,653085.0
2020-11-10 11:15:00,27.67,27.7,27.55,27.57,710916.0,24.6381,24.6648,24.5312,24.5491,710916.0
2020-11-10 11:20:00,27.57,27.57,27.47,27.5,454451.0,24.5491,24.5491,24.46,24.4867,454451.0
2020-11-10 11:25:00,27.5,27.58,27.49,27.55,647065.0,24.4867,24.558,24.4778,24.5312,647065.0
2020-11-10 11:30:00,27.54,27.55,27.45,27.48,601189.0,24.5223,24.5312,24.4422,24.4689,601189.0
2020-11-10 11:35:00,27.48,27.5,27.42,27.49,537435.0,24.4689,24.4867,24.4155,24.4778,537435.0
2020-11-10 11:40:00,27.49,27.51,27.44,27.48,577559.0,24.4778,24.4956,24.4333,24.4689,577559.0
2020-11-10 11:45:00,27.49,27.54,27.4,27.43,489845.0,24.4778,24.5223,24.3977,24.4244,489845.0
2020-11-10 11:50:00,27.43,27.54,27.43,27.48,442278.0,24.4244,24.5223,24.4244,24.4689,442278.0
2020-11-10 11:55:00,27.48,27.51,27.47,27.49,289660.0,24.4689,24.4956,24.46,24.4778,289660.0
2020-11-10 12:00:00,27.48,27.55,27.46,27.52,526608.0,24.4689,24.5312,24.4511,24.5045,526608.0
2020-11-10 12:05:00,27.52,27.52,27.43,27.46,456927.0,24.5045,24.5045,24.4244,24.4511,456927.0
2020-11-10 12:10:00,27.46,27.48,27.43,27.46,372617.0,24.4511,24.4689,24.4244,24.4511,372617.0
2020-11-10 12:15:00,27.47,27.49,27.44,27.44,539226.0,24.46,24.4778,24.4333,24.4333,539226.0
2020-11-10 12:20:00,27.44,27.49,27.43,27.49,362149.0,24.4333,24.4778,24.4244,24.4778,362149.0
2020-11-10 12:25:00,27.49,27.53,27.48,27.52,591233.0,24.4778,24.5134,24.4689,24.5045,591233.0
2020-11-10 12:30:00,27.51,27.57,27.51,27.53,424549.0,24.4956,24.5491,24.4956,24.5134,424549.0
2020-11-10 12:35:00,27.53,27.54,27.46,27.47,386931.0,24.5134,24.5223,24.4511,24.46,386931.0
2020-11-10 12:40:00,27.47,27.53,27.46,27.52,581358.0,24.46,24.5134,24.4511,24.5045,581358.0
2020-11-10 12:45:00,27.52,27.55,27.48,27.53,583165.0,24.5045,24.5312,24.4689,24.5134,583165.0
2020-11-10 12:50:00,27.53,27.6,27.52,27.55,346070.0,24.5134,24.5758,24.5045,24.5312,346070.0
2020-11-10 12:55:00,27.55,27.57,27.48,27.5,454918.0,24.5312,24.5491,24.4689,24.4867,454918.0
2020-11-10 13:00:00,27.5,27.53,27.47,27.49,380110.0,24.4867,24.5134,24.46,24.4778,380110.0
2020-11-10 13:05:00,27.49,27.54,27.46,27.53,365610.0,24.4778,24.5223,24.4511,24.5134,365610.0
2020-11-10 13:10:00,27.53,27.55,27.46,27.46,340248.0,24.5134,24.5312,24.4511,24.4511,340248.0
2020-11-10 13:15:00,27.46,27.52,27.45,27.49,335188.0,24.4511,24.5045,24.4422,24.4778,335188.0
2020-11-10 13:20:00,27.49,27.5,27.42,27.43,431209.0,24.4778,24.4867,24.4155,24.4244,431209.0
2020-11-10 13:25:00,27.43,27.44,27.4,27.44,320711.0,24.4244,24.4333,24.3977,24.4333,320711.0
2020-11-10 13:30:00,27.43,27.44,27.36,27.39,482461.0,24.4244,24.4333,24.3621,24.3888,482461.0
2020-11-10 13:35:00,27.39,27.47,27.38,27.46,275961.0,24.3888,24.46,24.3799,24.4511,275961.0
2020-11-10 13:40:00,27.46,27.47,27.42,27.46,234123.0,24.4511,24.46,24.4155,24.4511,234123.0
2020-11-10 13:45:00,27.46,27.5,27.46,27.5,385967.0,24.4511,24.4867,24.4511,24.4867,385967.0
2020-11-10 13:50:00,27.5,27.51,27.46,27.49,496697.0,24.4867,24.4956,24.4511,24.4778,496697.0
2020-11-10 13:55:00,27.48,27.51,27.45,27.47,451219.0,24.4689,24.4956,24.4422,24.46,451219.0
2020-11-10 14:00:00,27.47,27.48,27.43,27.45,394932.0,24.46,24.4689,24.4244,24.4422,394932.0
2020-11-10 14:05:00,27.45,27.48,27.45,27.48,302761.0,24.4422,24.4689,24.4422,24.4689,302761.0
2020-11-10 14:10:00,27.48,27.51,27.43,27.46,468917.0,24.4689,24.4956,24.4244,24.4511,468917.0
2020-11-10 14:15:00,27.46,27.49,27.4,27.43,377850.0,24.4511,24.4778,24.3977,24.4244,377850.0
2020-11-10 14:20:00,27.42,27.48,27.4,27.47,427218.0,24.4155,24.4689,24.3977,24.46,427218.0
2020-11-10 14:25:00,27.48,27.5,27.41,27.43,599668.0,24.4689,24.4867,24.4066,24.4244,599668.0
2020-11-10 14:30:00,27.43,27.48,27.42,27.46,258573.0,24.4244,24.4689,24.4155,24.4511,258573.0
2020-11-10 14:35:00,27.46,27.48,27.44,27.46,417254.0,24.4511,24.4689,24.4333,24.4511,417254.0
2020-11-10 14:40:00,27.46,27.47,27.38,27.43,750485.0,24.4511,24.46,24.3799,24.4244,750485.0
2020-11-10 14:45:00,27.43,27.47,27.41,27.46,637582.0,24.4244,24.46,24.4066,24.4511,637582.0
2020-11-10 14:50:00,27.46,27.47,27.43,27.45,910788.0,24.4511,24.46,24.4244,24.4422,910788.0
2020-11-10 14:55:00,27.45,27.52,27.44,27.5,1085276.0,24.4422,24.5045,24.4333,24.4867,1085276.0
2020-11-10 15:00:00,27.5,27.55,27.46,27.46,861210.0,24.4867,24.5312,24.4511,24.4511,861210.0
2020-11-10 15:05:00,27.46,27.53,27.46,27.52,657713.0,24.4511,24.5134,24.4511,24.5045,657713.0
2020-11-10 15:10:00,27.53,27.55,27.51,27.53,460272.0,24.5134,24.5312,24.4956,24.5134,460272.0
2020-11-10 15:15:00,27.53,27.6,27.52,27.59,566064.0,24.5134,24.5758,24.5045,24.5669,566064.0
2020-11-10 15:20:00,27.59,27.65,27.59,27.63,744033.0,24.5669,24.6203,24.5669,24.6025,744033.0
2020-11-10 15:25:00,27.63,27.64,27.58,27.62,673692.0,24.6025,24.6114,24.558,24.5936,673692.0
2020-11-10 15:30:00,27.62,27.62,27.55,27.58,707506.0,24.5936,24.5936,24.5312,24.558,707506.0
2020-11-10 15:35:00,27.58,27.6,27.49,27.5,1019322.0,24.558,24.5758,24.4778,24.4867,1019322.0
2020-11-10 15:40:00,27.5,27.57,27.49,27.55,1022476.0,24.4867,24.5491,24.4778,24.5312,1022476.0
2020-11-10 15:45:00,27.55,27.58,27.53,27.58,1575474.0,24.5312,24.558,24.5134,24.558,1575474.0
2020-11-10 15:50:00,27.58,27.67,27.55,27.67,1917995.0,24.558,24.6381,24.5312,24.6381,1917995.0
2020-11-10 15:55:00,27.67,27.69,27.58,27.66,3676495.0,24.6381,24.6559,24.558,24.6292,3676495.0
2020-11-11 09:30:00,27.75,27.77,27.64,27.64,2272952.0,24.7093,24.7271,24.6114,24.6114,2272952.0
2020-11-11 09:35:00,27.65,27.73,27.48,27.51,1370024.0,24.6203,24.6915,24.4689,24.4956,1370024.0
2020-11-11 09:40:00,27.51,27.52,27.25,27.26,1620439.0,24.4956,24.5045,24.2641,24.273,1620439.0
2020-11-11 09:45:00,27.26,27.5,27.26,27.46,1553279.0,24.273,24.4867,24.273,24.4511,1553279.0
2020-11-11 09:50:00,27.46,27.5,27.37,27.38,966394.0,24.4511,24.4867,24.371,24.3799,966394.0
2020-11-11 09:55:00,27.39,27.4,27.25,27.26,796197.0,24.3888,24.3977,24.2641,24.273,796197.0
2020-11-11 10:00:00,27.25,27.3,27.18,27.27,991211.0,24.2641,24.3086,24.2018,24.2819,991211.0
2020-11-11 10:05:00,27.27,27.29,27.2,27.21,735331.0,24.2819,24.2997,24.2196,24.2285,735331.0
2020-11-11 10:10:00,27.21,27.31,27.15,27.29,878705.0,24.2285,24.3175,24.1751,24.2997,878705.0
2020-11-11 10:15:00,27.28,27.32,27.2,27.21,561742.0,24.2908,24.3264,24.2196,24.2285,561742.0
2020-11-11 10:20:00,27.21,27.25,27.12,27.13,918771.0,24.2285,24.2641,24.1484,24.1573,918771.0
2020-11-11 10:25:00,27.13,27.27,27.12,27.27,1138715.0,24.1573,24.2819,24.1484,24.2819,1138715.0
2020-11-11 10:30:00,27.27,27.37,27.25,27.34,601630.0,24.2819,24.371,24.2641,24.3443,601630.0
2020-11-11 10:35:00,27.35,27.36,27.27,27.33,547335.0,24.3532,24.3621,24.2819,24.3353,547335.0
2020-11-11 10:40:00,27.33,27.35,27.27,27.28,465993.0,24.3353,24.3532,24.2819,24.2908,465993.0
2020-11-11 10:45:00,27.28,27.33,27.22,27.24,582011.0,24.2908,24.3353,24.2374,24.2552,582011.0
2020-11-11 10:50:00,27.24,27.29,27.18,27.19,483342.0,24.2552,24.2997,24.2018,24.2107,483342.0
2020-11-11 10:55:00,27.2,27.27,27.19,27.26,437984.0,24.2196,24.2819,24.2107,24.273,437984.0
2020-11-11 11:00:00,27.26,27.32,27.26,27.3,447721.0,24.273,24.3264,24.273,24.3086,447721.0
2020-11-11 11:05:00,27.29,27.34,27.27,27.3,505141.0,24.2997,24.3443,24.2819,24.3086,505141.0
2020-11-11 11:10:00,27.3,27.36,27.29,27.34,461958.0,24.3086,24.3621,24.2997,24.3443,461958.0
2020-11-11 11:15:00,27.34,27.36,27.31,27.35,265057.0,24.3443,24.3621,24.3175,24.3532,265057.0
2020-11-11 11:20:00,27.34,27.36,27.31,27.34,449119.0,24.3443,24.3621,24.3175,24.3443,449119.0
2020-11-11 11:25:00,27.34,27.39,27.33,27.39,227309.0,24.3443,24.3888,24.3353,24.3888,227309.0
2020-11-11 11:30:00,27.38,27.43,27.37,27.4,311623.0,24.3799,24.4244,24.371,24.3977,311623.0
2020-11-11 11:35:00,27.4,27.44,27.38,27.39,390502.0,24.3977,24.4333,24.3799,24.3888,390502.0
2020-11-11 11:40:00,27.38,27.46,27.38,27.44,357741.0,24.3799,24.4511,24.3799,24.4333,357741.0
2020-11-11 11:45:00,27.44,27.46,27.38,27.39,294586.0,24.4333,24.4511,24.3799,24.3888,294586.0
2020-11-11 11:50:00,27.39,27.43,27.38,27.39,342962.0,24.3888,24.4244,24.3799,24.3888,342962.0
2020-11-11 11:55:00,27.39,27.4,27.35,27.36,256636.0,24.3888,24.3977,24.3532,24.3621,256636.0
2020-11-11 12:00:00,27.36,27.37,27.32,27.34,278342.0,24.3621,24.371,24.3264,24.3443,278342.0
2020-11-11 12:05:00,27.34,27.39,27.3,27.38,368956.0,24.3443,24.3888,24.3086,24.3799,368956.0
2020-11-11 12:10:00,27.38,27.38,27.33,27.34,298286.0,24.3799,24.3799,24.3353,24.3443,298286.0
2020-11-11 12:15:00,27.34,27.37,27.33,27.35,430514.0,24.3443,24.371,24.3353,24.3532,430514.0
2020-11-11 12:20:00,27.35,27.36,27.3,27.3,254349.0,24.3532,24.3621,24.3086,24.3086,254349.0
2020-11-11 12:25:00,27.3,27.32,27.29,27.3,266157.0,24.3086,24.3264,24.2997,24.3086,266157.0
2020-11-11 12:30:00,27.29,27.31,27.27,27.29,221843.0,24.2997,24.3175,24.2819,24.2997,221843.0
2020-11-11 12:35:00,27.3,27.34,27.28,27.34,254524.0,24.3086,24.3443,24.2908,24.3443,254524.0
2020-11-11 12:40:00,27.34,27.38,27.31,27.37,355101.0,24.3443,24.3799,24.3175,24.371,355101.0
2020-11-11 12:45:00,27.37,27.43,27.35,27.42,297376.0,24.371,24.4244,24.3532,24.4155,297376.0
2020-11-11 12:50:00,27.42,27.47,27.41,27.45,353409.0,24.4155,24.46,24.4066,24.4422,353409.0
2020-11-11 12:55:00,27.45,27.53,27.44,27.5,779592.0,24.4422,24.5134,24.4333,24.4867,779592.0
2020-11-11 13:00:00,27.5,27.5,27.46,27.47,456942.0,24.4867,24.4867,24.4511,24.46,456942.0
2020-11-11 13:05:00,27.48,27.48,27.4,27.41,234710.0,24.4689,24.4689,24.3977,24.4066,234710.0
2020-11-11 13:10:00,27.42,27.42,27.38,27.39,443838.0,24.4155,24.4155,24.3799,24.3888,443838.0
2020-11-11 13:15:00,27.39,27.46,27.37,27.46,666888.0,24.3888,24.4511,24.371,24.4511,666888.0
2020-11-11 13:20:00,27.46,27.54,27.45,27.52,812889.0,24.4511,24.5223,24.4422,24.5045,812889.0
2020-11-11 13:25:00,27.51,27.52,27.48,27.5,478902.0,24.4956,24.5045,24.4689,24.4867,478902.0
2020-11-11 13:30:00,27.5,27.51,27.47,27.48,176151.0,24.4867,24.4956,24.46,24.4689,176151.0
2020-11-11 13:35:00,27.48,27.5,27.47,27.49,217351.0,24.4689,24.4867,24.46,24.4778,217351.0
2020-11-11 13:40:00,27.49,27.54,27.49,27.52,256606.0,24.4778,24.5223,24.4778,24.5045,256606.0
2020-11-11 13:45:00,27.51,27.53,27.5,27.52,169467.0,24.4956,24.5134,24.4867,24.5045,169467.0
2020-11-11 13:50:00,27.52,27.57,27.51,27.55,479855.0,24.5045,24.5491,24.4956,24.5312,479855.0
2020-11-11 13:55:00,27.54,27.55,27.44,27.46,335477.0,24.5223,24.5312,24.4333,24.4511,335477.0
2020-11-11 14:00:00,27.46,27.49,27.44,27.47,372938.0,24.4511,24.4778,24.4333,24.46,372938.0
2020-11-11 14:05:00,27.47,27.49,27.45,27.45,292760.0,24.46,24.4778,24.4422,24.4422,292760.0
2020-11-11 14:10:00,27.46,27.5,27.45,27.48,202433.0,24.4511,24.4867,24.4422,24.4689,202433.0
2020-11-11 14:15:00,27.48,27.5,27.46,27.46,182649.0,24.4689,24.4867,24.4511,24.4511,182649.0
2020-11-11 14:20:00,27.46,27.48,27.42,27.43,304997.0,24.4511,24.4689,24.4155,24.4244,304997.0
2020-11-11 14:25:00,27.43,27.44,27.37,27.38,357586.0,24.4244,24.4333,24.371,24.3799,357586.0
2020-11-11 14:30:00,27.39,27.42,27.37,27.38,247759.0,24.3888,24.4155,24.371,24.3799,247759.0
2020-11-11 14:35:00,27.37,27.39,27.33,27.34,241952.0,24.371,24.3888,24.3353,24.3443,241952.0
2020-11-11 14:40:00,27.34,27.34,27.28,27.3,394298.0,24.3443,24.3443,24.2908,24.3086,394298.0
2020-11-11 14:45:00,27.3,27.31,27.19,27.21,607726.0,24.3086,24.3175,24.2107,24.2285,607726.0
2020-11-11 14:50:00,27.21,27.26,27.18,27.25,442277.0,24.2285,24.273,24.2018,24.2641,442277.0
2020-11-11 14:55:00,27.25,27.29,27.23,27.28,507509.0,24.2641,24.2997,24.2463,24.2908,507509.0
2020-11-11 15:00:00,27.28,27.31,27.23,27.23,344927.0,24.2908,24.3175,24.2463,24.2463,344927.0
2020-11-11 15:05:00,27.24,27.27,27.23,27.27,259788.0,24.2552,24.2819,24.2463,24.2819,259788.0
2020-11-11 15:10:00,27.26,27.27,27.22,27.24,324227.0,24.273,24.2819,24.2374,24.2552,324227.0
2020-11-11 15:15:00,27.24,27.24,27.21,27.24,435904.0,24.2552,24.2552,24.2285,24.2552,435904.0
2020-11-11 15:20:00,27.23,27.23,27.16,27.2,540262.0,24.2463,24.2463,24.184,24.2196,540262.0
2020-11-11 15:25:00,27.2,27.23,27.15,27.16,646853.0,24.2196,24.2463,24.1751,24.184,646853.0
2020-11-11 15:30:00,27.16,27.26,27.15,27.26,541508.0,24.184,24.273,24.1751,24.273,541508.0
2020-11-11 15:35:00,27.25,27.28,27.22,27.25,532589.0,24.2641,24.2908,24.2374,24.2641,532589.0
2020-11-11 15:40:00,27.24,27.31,27.22,27.3,481855.0,24.2552,24.3175,24.2374,24.3086,481855.0
2020-11-11 15:45:00,27.3,27.34,27.28,27.33,508101.0,24.3086,24.3443,24.2908,24.3353,508101.0
2020-11-11 15:50:00,27.33,27.37,27.32,27.37,989059.0,24.3353,24.371,24.3264,24.371,989059.0
2020-11-11 15:55:00,27.37,27.38,27.31,27.35,2001691.0,24.371,24.3799,24.3175,24.3532,2001691.0
2020-11-12 09:30:00,26.84,26.9,26.74,26.83,2430658.0,23.899,23.9525,23.81,23.8901,2430658.0
2020-11-12 09:35:00,26.82,26.84,26.67,26.69,1300460.0,23.8812,23.899,23.7477,23.7655,1300460.0
2020-11-12 09:40:00,26.69,26.73,26.61,26.64,1064925.0,23.7655,23.8011,23.6942,23.721,1064925.0
2020-11-12 09:45:00,26.65,26.82,26.63,26.73,1534812.0,23.7299,23.8812,23.712,23.8011,1534812.0
2020-11-12 09:50:00,26.72,26.74,26.63,26.64,1541320.0,23.7922,23.81,23.712,23.721,1541320.0
2020-11-12 09:55:00,26.65,26.68,26.61,26.67,840896.0,23.7299,23.7566,23.6942,23.7477,840896.0
2020-11-12 10:00:00,26.67,26.74,26.64,26.72,638912.0,23.7477,23.81,23.721,23.7922,638912.0
2020-11-12 10:05:00,26.71,26.79,26.69,26.74,1229553.0,23.7833,23.8545,23.7655,23.81,1229553.0
2020-11-12 10:10:00,26.74,26.75,26.68,26.71,508874.0,23.81,23.8189,23.7566,23.7833,508874.0
2020-11-12 10:15:00,26.7,26.79,26.7,26.76,830445.0,23.7744,23.8545,23.7744,23.8278,830445.0
2020-11-12 10:20:00,26.77,26.78,26.61,26.62,955438.0,23.8367,23.8456,23.6942,23.7031,955438.0
2020-11-12 10:25:00,26.61,26.63,26.57,26.6,914996.0,23.6942,23.712,23.6586,23.6853,914996.0
2020-11-12 10:30:00,26.6,26.62,26.52,26.55,1272575.0,23.6853,23.7031,23.6141,23.6408,1272575.0
2020-11-12 10:35:00,26.55,26.62,26.53,26.57,759568.0,23.6408,23.7031,23.623,23.6586,759568.0
2020-11-12 10:40:00,26.57,26.64,26.56,26.6,424261.0,23.6586,23.721,23.6497,23.6853,424261.0
2020-11-12 10:45:00,26.6,26.6,26.53,26.53,534446.0,23.6853,23.6853,23.623,23.623,534446.0
2020-11-12 10:50:00,26.54,26.66,26.53,26.65,728983.0,23.6319,23.7388,23.623,23.7299,728983.0
2020-11-12 10:55:00,26.66,26.67,26.6,26.64,543183.0,23.7388,23.7477,23.6853,23.721,543183.0
2020-11-12 11:00:00,26.63,26.64,26.56,26.63,738819.0,23.712,23.721,23.6497,23.712,738819.0
2020-11-12 11:05:00,26.63,26.69,26.62,26.66,651478.0,23.712,23.7655,23.7031,23.7388,651478.0
2020-11-12 11:10:00,26.67,26.69,26.64,26.69,593033.0,23.7477,23.7655,23.721,23.7655,593033.0
2020-11-12 11:15:00,26.69,26.69,26.63,26.66,377545.0,23.7655,23.7655,23.712,23.7388,377545.0
2020-11-12 11:20:00,26.66,26.7,26.64,26.66,586061.0,23.7388,23.7744,23.721,23.7388,586061.0
2020-11-12 11:25:00,26.66,26.66,26.56,26.58,674770.0,23.7388,23.7388,23.6497,23.6675,674770.0
2020-11-12 11:30:00,26.58,26.63,26.57,26.6,320233.0,23.6675,23.712,23.6586,23.6853,320233.0
2020-11-12 11:35:00,26.61,26.64,26.59,26.63,302894.0,23.6942,23.721,23.6764,23.712,302894.0
2020-11-12 11:40:00,26.63,26.64,26.59,26.62,353218.0,23.712,23.721,23.6764,23.7031,353218.0
2020-11-12 11:45:00,26.63,26.68,26.62,26.66,744129.0,23.712,23.7566,23.7031,23.7388,744129.0
2020-11-12 11:50:00,26.65,26.66,26.62,26.62,489010.0,23.7299,23.7388,23.7031,23.7031,489010.0
2020-11-12 11:55:00,26.63,26.63,26.56,26.57,849429.0,23.712,23.712,23.6497,23.6586,849429.0
2020-11-12 12:00:00,26.57,26.57,26.52,26.52,823008.0,23.6586,23.6586,23.6141,23.6141,823008.0
2020-11-12 12:05:00,26.52,26.53,26.49,26.51,1189417.0,23.6141,23.623,23.5874,23.6052,1189417.0
2020-11-12 12:10:00,26.51,26.57,26.48,26.54,599480.0,23.6052,23.6586,23.5785,23.6319,599480.0
2020-11-12 12:15:00,26.53,26.67,26.52,26.64,2265880.0,23.623,23.7477,23.6141,23.721,2265880.0
2020-11-12 12:20:00,26.64,26.68,26.62,26.65,517426.0,23.721,23.7566,23.7031,23.7299,517426.0
2020-11-12 12:25:00,26.64,26.65,26.56,26.57,492654.0,23.721,23.7299,23.6497,23.6586,492654.0
2020-11-12 12:30:00,26.57,26.58,26.52,26.52,568081.0,23.6586,23.6675,23.6141,23.6141,568081.0
2020-11-12 12:35:00,26.53,26.55,26.5,26.52,482279.0,23.623,23.6408,23.5963,23.6141,482279.0
2020-11-12 12:40:00,26.52,26.52,26.49,26.52,691295.0,23.6141,23.6141,23.5874,23.6141,691295.0
2020-11-12 12:45:00,26.51,26.53,26.47,26.48,765181.0,23.6052,23.623,23.5696,23.5785,765181.0
2020-11-12 12:50:00,26.48,26.48,26.42,26.48,803388.0,23.5785,23.5785,23.5251,23.5785,803388.0
2020-11-12 12:55:00,26.48,26.5,26.42,26.44,651293.0,23.5785,23.5963,23.5251,23.5429,651293.0
2020-11-12 13:00:00,26.44,26.49,26.42,26.46,631856.0,23.5429,23.5874,23.5251,23.5607,631856.0
2020-11-12 13:05:00,26.46,26.47,26.4,26.43,463938.0,23.5607,23.5696,23.5073,23.534,463938.0
2020-11-12 13:10:00,26.43,26.43,26.37,26.43,597701.0,23.534,23.534,23.4805,23.534,597701.0
2020-11-12 13:15:00,26.43,26.43,26.31,26.36,947637.0,23.534,23.534,23.4271,23.4716,947637.0
2020-11-12 13:20:00,26.36,26.4,26.34,26.35,688227.0,23.4716,23.5073,23.4538,23.4627,688227.0
2020-11-12 13:25:00,26.35,26.43,26.34,26.39,840343.0,23.4627,23.534,23.4538,23.4983,840343.0
2020-11-12 13:30:00,26.39,26.45,26.37,26.44,737800.0,23.4983,23.5518,23.4805,23.5429,737800.0
2020-11-12 13:35:00,26.44,26.49,26.4,26.46,666124.0,23.5429,23.5874,23.5073,23.5607,666124.0
2020-11-12 13:40:00,26.46,26.49,26.45,26.48,436931.0,23.5607,23.5874,23.5518,23.5785,436931.0
2020-11-12 13:45:00,26.48,26.52,26.47,26.5,598284.0,23.5785,23.6141,23.5696,23.5963,598284.0
2020-11-12 13:50:00,26.5,26.54,26.49,26.52,547686.0,23.5963,23.6319,23.5874,23.6141,547686.0
2020-11-12 13:55:00,26.51,26.52,26.49,26.51,442596.0,23.6052,23.6141,23.5874,23.6052,442596.0
2020-11-12 14:00:00,26.51,26.54,26.49,26.53,592954.0,23.6052,23.6319,23.5874,23.623,592954.0
2020-11-12 14:05:00,26.53,26.53,26.45,26.46,620773.0,23.623,23.623,23.5518,23.5607,620773.0
2020-11-12 14:10:00,26.46,26.47,26.43,26.44,507985.0,23.5607,23.5696,23.534,23.5429,507985.0
2020-11-12 14:15:00,26.43,26.46,26.41,26.46,848575.0,23.534,23.5607,23.5162,23.5607,848575.0
2020-11-12 14:20:00,26.46,26.5,26.43,26.46,555531.0,23.5607,23.5963,23.534,23.5607,555531.0
2020-11-12 14:25:00,26.46,26.48,26.44,26.46,420080.0,23.5607,23.5785,23.5429,23.5607,420080.0
2020-11-12 14:30:00,26.46,26.57,26.44,26.51,971688.0,23.5607,23.6586,23.5429,23.6052,971688.0
2020-11-12 14:35:00,26.51,26.52,26.45,26.47,372012.0,23.6052,23.6141,23.5518,23.5696,372012.0
2020-11-12 14:40:00,26.46,26.47,26.39,26.4,478722.0,23.5607,23.5696,23.4983,23.5073,478722.0
2020-11-12 14:45:00,26.39,26.42,26.36,26.36,379477.0,23.4983,23.5251,23.4716,23.4716,379477.0
2020-11-12 14:50:00,26.37,26.39,26.32,26.34,645480.0,23.4805,23.4983,23.436,23.4538,645480.0
2020-11-12 14:55:00,26.34,26.37,26.32,26.35,777347.0,23.4538,23.4805,23.436,23.4627,777347.0
2020-11-12 15:00:00,26.35,26.38,26.33,26.34,300651.0,23.4627,23.4894,23.4449,23.4538,300651.0
2020-11-12 15:05:00,26.34,26.36,26.32,26.35,297202.0,23.4538,23.4716,23.436,23.4627,297202.0
2020-11-12 15:10:00,26.36,26.38,26.34,26.35,334860.0,23.4716,23.4894,23.4538,23.4627,334860.0
2020-11-12 15:15:00,26.35,26.46,26.34,26.46,562623.0,23.4627,23.5607,23.4538,23.5607,562623.0
2020-11-12 15:20:00,26.45,26.48,26.44,26.46,507426.0,23.5518,23.5785,23.5429,23.5607,507426.0
2020-11-12 15:25:00,26.47,26.47,26.39,26.39,517488.0,23.5696,23.5696,23.4983,23.4983,517488.0
2020-11-12 15:30:00,26.4,26.4,26.36,26.38,506266.0,23.5073,23.5073,23.4716,23.4894,506266.0
2020-11-12 15:35:00,26.37,26.43,26.35,26.42,485827.0,23.4805,23.534,23.4627,23.5251,485827.0
2020-11-12 15:40:00,26.43,26.47,26.41,26.46,775841.0,23.534,23.5696,23.5162,23.5607,775841.0
2020-11-12 15:45:00,26.46,26.48,26.39,26.48,918439.0,23.5607,23.5785,23.4983,23.5785,918439.0
2020-11-12 15:50:00,26.48,26.58,26.47,26.57,1419600.0,23.5785,23.6675,23.5696,23.6586,1419600.0
2020-11-12 15:55:00,26.58,26.7,26.57,26.69,3537538.0,23.6675,23.7744,23.6586,23.7655,3537538.0
2020-11-13 09:30:00,26.88,26.93,26.81,26.82,1436078.0,23.9347,23.9792,23.8723,23.8812,1436078.0
2020-11-13 09:35:00,26.81,26.83,26.75,26.83,715278.0,23.8723,23.8901,23.8189,23.8901,715278.0
2020-11-13 09:40:00,26.82,26.88,26.79,26.83,739286.0,23.8812,23.9347,23.8545,23.8901,739286.0
2020-11-13 09:45:00,26.82,26.89,26.79,26.87,811806.0,23.8812,23.9436,23.8545,23.9258,811806.0
2020-11-13 09:50:00,26.87,26.94,26.85,26.93,909012.0,23.9258,23.9881,23.9079,23.9792,909012.0
2020-11-13 09:55:00,26.93,27.04,26.91,27.02,1127847.0,23.9792,24.0771,23.9614,24.0593,1127847.0
2020-11-13 10:00:00,27.01,27.05,26.99,27.02,1134298.0,24.0504,24.086,24.0326,24.0593,1134298.0
2020-11-13 10:05:00,27.02,27.07,27.0,27.04,588600.0,24.0593,24.1038,24.0415,24.0771,588600.0
2020-11-13 10:10:00,27.05,27.15,27.02,27.09,887060.0,24.086,24.1751,24.0593,24.1216,887060.0
2020-11-13 10:15:00,27.08,27.21,27.03,27.14,1968667.0,24.1127,24.2285,24.0682,24.1662,1968667.0
2020-11-13 10:20:00,27.15,27.15,27.04,27.08,812439.0,24.1751,24.1751,24.0771,24.1127,812439.0
2020-11-13 10:25:00,27.08,27.11,27.04,27.09,1142510.0,24.1127,24.1395,24.0771,24.1216,1142510.0
2020-11-13 10:30:00,27.09,27.15,27.06,27.13,1106811.0,24.1216,24.1751,24.0949,24.1573,1106811.0
2020-11-13 10:35:00,27.13,27.15,27.06,27.09,1227459.0,24.1573,24.1751,24.0949,24.1216,1227459.0
2020-11-13 10:40:00,27.1,27.12,27.07,27.07,657841.0,24.1306,24.1484,24.1038,24.1038,657841.0
2020-11-13 10:45:00,27.08,27.09,27.0,27.03,944593.0,24.1127,24.1216,24.0415,24.0682,944593.0
2020-11-13 10:50:00,27.03,27.08,27.01,27.04,419707.0,24.0682,24.1127,24.0504,24.0771,419707.0
2020-11-13 10:55:00,27.03,27.04,26.96,27.0,688209.0,24.0682,24.0771,24.0059,24.0415,688209.0
2020-11-13 11:00:00,27.0,27.04,26.99,27.02,417479.0,24.0415,24.0771,24.0326,24.0593,417479.0
2020-11-13 11:05:00,27.02,27.04,26.96,26.96,542595.0,24.0593,24.0771,24.0059,24.0059,542595.0
2020-11-13 11:10:00,26.96,26.99,26.95,26.95,388857.0,24.0059,24.0326,23.997,23.997,388857.0
2020-11-13 11:15:00,26.96,26.98,26.93,26.96,426447.0,24.0059,24.0237,23.9792,24.0059,426447.0
2020-11-13 11:20:00,26.97,26.98,26.92,26.93,236695.0,24.0148,24.0237,23.9703,23.9792,236695.0
2020-11-13 11:25:00,26.93,26.97,26.87,26.95,633830.0,23.9792,24.0148,23.9258,23.997,633830.0
2020-11-13 11:30:00,26.96,26.99,26.92,26.97,341986.0,24.0059,24.0326,23.9703,24.0148,341986.0
2020-11-13 11:35:00,26.96,26.98,26.93,26.98,277495.0,24.0059,24.0237,23.9792,24.0237,277495.0
2020-11-13 11:40:00,26.98,27.02,26.97,27.01,582337.0,24.0237,24.0593,24.0148,24.0504,582337.0
2020-11-13 11:45:00,27.01,27.02,26.98,26.99,328545.0,24.0504,24.0593,24.0237,24.0326,328545.0
2020-11-13 11:50:00,26.99,27.01,26.96,26.98,244004.0,24.0326,24.0504,24.0059,24.0237,244004.0
2020-11-13 11:55:00,26.97,27.02,26.94,26.99,358772.0,24.0148,24.0593,23.9881,24.0326,358772.0
2020-11-13 12:00:00,26.99,27.0,26.96,26.97,288764.0,24.0326,24.0415,24.0059,24.0148,288764.0
2020-11-13 12:05:00,26.97,27.0,26.96,26.97,207130.0,24.0148,24.0415,24.0059,24.0148,207130.0
2020-11-13 12:10:00,26.96,26.98,26.94,26.98,368298.0,24.0059,24.0237,23.9881,24.0237,368298.0
2020-11-13 12:15:00,26.98,26.98,26.94,26.97,247702.0,24.0237,24.0237,23.9881,24.0148,247702.0
2020-11-13 12:20:00,26.96,26.99,26.95,26.96,172561.0,24.0059,24.0326,23.997,24.0059,172561.0
2020-11-13 12:25:00,26.96,27.0,26.95,26.99,324046.0,24.0059,24.0415,23.997,24.0326,324046.0
2020-11-13 12:30:00,26.99,27.03,26.97,27.02,622026.0,24.0326,24.0682,24.0148,24.0593,622026.0
2020-11-13 12:35:00,27.01,27.03,26.98,27.01,767366.0,24.0504,24.0682,24.0237,24.0504,767366.0
2020-11-13 12:40:00,27.01,27.07,27.0,27.06,835353.0,24.0504,24.1038,24.0415,24.0949,835353.0
2020-11-13 12:45:00,27.05,27.09,27.02,27.03,441885.0,24.086,24.1216,24.0593,24.0682,441885.0
2020-11-13 12:50:00,27.03,27.08,27.01,27.07,330575.0,24.0682,24.1127,24.0504,24.1038,330575.0
2020-11-13 12:55:00,27.07,27.08,27.05,27.05,237089.0,24.1038,24.1127,24.086,24.086,237089.0
2020-11-13 13:00:00,27.06,27.06,27.0,27.02,457696.0,24.0949,24.0949,24.0415,24.0593,457696.0
2020-11-13 13:05:00,27.02,27.06,27.02,27.05,251422.0,24.0593,24.0949,24.0593,24.086,251422.0
2020-11-13 13:10:00,27.05,27.06,27.0,27.0,541047.0,24.086,24.0949,24.0415,24.0415,541047.0
2020-11-13 13:15:00,27.0,27.04,26.99,27.04,490041.0,24.0415,24.0771,24.0326,24.0771,490041.0
2020-11-13 13:20:00,27.03,27.05,27.01,27.05,371412.0,24.0682,24.086,24.0504,24.086,371412.0
2020-11-13 13:25:00,27.04,27.09,27.04,27.08,389455.0,24.0771,24.1216,24.0771,24.1127,389455.0
2020-11-13 13:30:00,27.08,27.08,27.02,27.04,280188.0,24.1127,24.1127,24.0593,24.0771,280188.0
2020-11-13 13:35:00,27.04,27.1,27.03,27.1,397482.0,24.0771,24.1306,24.0682,24.1306,397482.0
2020-11-13 13:40:00,27.1,27.12,27.08,27.11,362424.0,24.1306,24.1484,24.1127,24.1395,362424.0
2020-11-13 13:45:00,27.12,27.14,27.1,27.13,344329.0,24.1484,24.1662,24.1306,24.1573,344329.0
2020-11-13 13:50:00,27.13,27.14,27.1,27.12,205977.0,24.1573,24.1662,24.1306,24.1484,205977.0
2020-11-13 13:55:00,27.12,27.13,27.1,27.11,140777.0,24.1484,24.1573,24.1306,24.1395,140777.0
2020-11-13 14:00:00,27.11,27.13,27.09,27.11,262621.0,24.1395,24.1573,24.1216,24.1395,262621.0
2020-11-13 14:05:00,27.1,27.14,27.1,27.13,308723.0,24.1306,24.1662,24.1306,24.1573,308723.0
2020-11-13 14:10:00,27.12,27.14,27.1,27.11,483502.0,24.1484,24.1662,24.1306,24.1395,483502.0
2020-11-13 14:15:00,27.11,27.13,27.08,27.13,427102.0,24.1395,24.1573,24.1127,24.1573,427102.0
2020-11-13 14:20:00,27.13,27.18,27.12,27.16,640545.0,24.1573,24.2018,24.1484,24.184,640545.0
2020-11-13 14:25:00,27.17,27.17,27.12,27.15,354668.0,24.1929,24.1929,24.1484,24.1751,354668.0
2020-11-13 14:30:00,27.14,27.17,27.12,27.14,329431.0,24.1662,24.1929,24.1484,24.1662,329431.0
2020-11-13 14:35:00,27.14,27.16,27.12,27.14,215767.0,24.1662,24.184,24.1484,24.1662,215767.0
2020-11-13 14:40:00,27.13,27.15,27.12,27.14,160496.0,24.1573,24.1751,24.1484,24.1662,160496.0
2020-11-13 14:45:00,27.14,27.16,27.06,27.08,832073.0,24.1662,24.184,24.0949,24.1127,832073.0
2020-11-13 14:50:00,27.08,27.11,27.07,27.1,621498.0,24.1127,24.1395,24.1038,24.1306,621498.0
2020-11-13 14:55:00,27.1,27.15,27.09,27.14,377796.0,24.1306,24.1751,24.1216,24.1662,377796.0
2020-11-13 15:00:00,27.14,27.16,27.11,27.12,367238.0,24.1662,24.184,24.1395,24.1484,367238.0
2020-11-13 15:05:00,27.13,27.14,27.1,27.11,229483.0,24.1573,24.1662,24.1306,24.1395,229483.0
2020-11-13 15:10:00,27.11,27.11,27.06,27.09,296844.0,24.1395,24.1395,24.0949,24.1216,296844.0
2020-11-13 15:15:00,27.09,27.11,27.04,27.08,433854.0,24.1216,24.1395,24.0771,24.1127,433854.0
2020-11-13 15:20:00,27.08,27.08,27.05,27.05,195878.0,24.1127,24.1127,24.086,24.086,195878.0
2020-11-13 15:25:00,27.06,27.07,27.02,27.05,591582.0,24.0949,24.1038,24.0593,24.086,591582.0
2020-11-13 15:30:00,27.05,27.13,27.04,27.11,836850.0,24.086,24.1573,24.0771,24.1395,836850.0
2020-11-13 15:35:00,27.11,27.16,27.11,27.15,512111.0,24.1395,24.184,24.1395,24.1751,512111.0
2020-11-13 15:40:00,27.15,27.19,27.14,27.18,603562.0,24.1751,24.2107,24.1662,24.2018,603562.0
2020-11-13 15:45:00,27.18,27.19,27.1,27.11,835372.0,24.2018,24.2107,24.1306,24.1395,835372.0
2020-11-13 15:50:00,27.11,27.13,27.01,27.02,1179918.0,24.1395,24.1573,24.0504,24.0593,1179918.0
2020-11-13 15:55:00,27.02,27.05,26.96,26.99,3643100.0,24.0593,24.086,24.0059,24.0326,3643100.0
2020-11-16 09:30:00,27.86,28.0,27.71,27.77,3084373.0,24.8073,24.9319,24.6737,24.7271,3084373.0
2020-11-16 09:35:00,27.78,27.85,27.73,27.76,1325537.0,24.736,24.7984,24.6915,24.7182,1325537.0
2020-11-16 09:40:00,27.76,27.76,27.58,27.61,1159180.0,24.7182,24.7182,24.558,24.5847,1159180.0
2020-11-16 09:45:00,27.61,27.65,27.55,27.62,1021315.0,24.5847,24.6203,24.5312,24.5936,1021315.0
2020-11-16 09:50:00,27.62,27.65,27.5,27.52,1087262.0,24.5936,24.6203,24.4867,24.5045,1087262.0
2020-11-16 09:55:00,27.53,27.64,27.51,27.62,1058141.0,24.5134,24.6114,24.4956,24.5936,1058141.0
2020-11-16 10:00:00,27.62,27.64,27.49,27.53,921431.0,24.5936,24.6114,24.4778,24.5134,921431.0
2020-11-16 10:05:00,27.54,27.55,27.48,27.53,520025.0,24.5223,24.5312,24.4689,24.5134,520025.0
2020-11-16 10:10:00,27.53,27.58,27.51,27.55,793571.0,24.5134,24.558,24.4956,24.5312,793571.0
2020-11-16 10:15:00,27.55,27.59,27.54,27.57,899293.0,24.5312,24.5669,24.5223,24.5491,899293.0
2020-11-16 10:20:00,27.57,27.62,27.54,27.62,681710.0,24.5491,24.5936,24.5223,24.5936,681710.0
2020-11-16 10:25:00,27.61,27.64,27.58,27.62,435130.0,24.5847,24.6114,24.558,24.5936,435130.0
2020-11-16 10:30:00,27.62,27.64,27.58,27.63,426700.0,24.5936,24.6114,24.558,24.6025,426700.0
2020-11-16 10:35:00,27.63,27.68,27.61,27.67,439649.0,24.6025,24.647,24.5847,24.6381,439649.0
2020-11-16 10:40:00,27.68,27.71,27.67,27.67,552896.0,24.647,24.6737,24.6381,24.6381,552896.0
2020-11-16 10:45:00,27.67,27.68,27.6,27.6,672567.0,24.6381,24.647,24.5758,24.5758,672567.0
2020-11-16 10:50:00,27.61,27.61,27.54,27.58,762000.0,24.5847,24.5847,24.5223,24.558,762000.0
2020-11-16 10:55:00,27.58,27.59,27.53,27.55,513791.0,24.558,24.5669,24.5134,24.5312,513791.0
2020-11-16 11:00:00,27.55,27.57,27.5,27.54,424382.0,24.5312,24.5491,24.4867,24.5223,424382.0
2020-11-16 11:05:00,27.54,27.55,27.42,27.43,539095.0,24.5223,24.5312,24.4155,24.4244,539095.0
2020-11-16 11:10:00,27.43,27.45,27.39,27.42,683969.0,24.4244,24.4422,24.3888,24.4155,683969.0
2020-11-16 11:15:00,27.43,27.54,27.42,27.54,603439.0,24.4244,24.5223,24.4155,24.5223,603439.0
2020-11-16 11:20:00,27.53,27.59,27.52,27.58,739931.0,24.5134,24.5669,24.5045,24.558,739931.0
2020-11-16 11:25:00,27.59,27.6,27.56,27.58,582685.0,24.5669,24.5758,24.5401,24.558,582685.0
2020-11-16 11:30:00,27.58,27.61,27.55,27.58,445300.0,24.558,24.5847,24.5312,24.558,445300.0
2020-11-16 11:35:00,27.59,27.59,27.53,27.55,272073.0,24.5669,24.5669,24.5134,24.5312,272073.0
2020-11-16 11:40:00,27.55,27.59,27.54,27.57,263174.0,24.5312,24.5669,24.5223,24.5491,263174.0
2020-11-16 11:45:00,27.57,27.59,27.55,27.56,215395.0,24.5491,24.5669,24.5312,24.5401,215395.0
2020-11-16 11:50:00,27.57,27.58,27.5,27.51,245471.0,24.5491,24.558,24.4867,24.4956,245471.0
2020-11-16 11:55:00,27.51,27.57,27.5,27.55,248997.0,24.4956,24.5491,24.4867,24.5312,248997.0
2020-11-16 12:00:00,27.55,27.55,27.5,27.52,208475.0,24.5312,24.5312,24.4867,24.5045,208475.0
2020-11-16 12:05:00,27.51,27.52,27.48,27.5,341107.0,24.4956,24.5045,24.4689,24.4867,341107.0
2020-11-16 12:10:00,27.5,27.5,27.39,27.44,607207.0,24.4867,24.4867,24.3888,24.4333,607207.0
2020-11-16 12:15:00,27.43,27.45,27.4,27.43,390288.0,24.4244,24.4422,24.3977,24.4244,390288.0
2020-11-16 12:20:00,27.43,27.46,27.4,27.41,307279.0,24.4244,24.4511,24.3977,24.4066,307279.0
2020-11-16 12:25:00,27.42,27.42,27.39,27.39,374011.0,24.4155,24.4155,24.3888,24.3888,374011.0
2020-11-16 12:30:00,27.39,27.42,27.37,27.42,524399.0,24.3888,24.4155,24.371,24.4155,524399.0
2020-11-16 12:35:00,27.42,27.43,27.39,27.41,660088.0,24.4155,24.4244,24.3888,24.4066,660088.0
2020-11-16 12:40:00,27.41,27.41,27.38,27.4,482056.0,24.4066,24.4066,24.3799,24.3977,482056.0
2020-11-16 12:45:00,27.39,27.4,27.34,27.39,557877.0,24.3888,24.3977,24.3443,24.3888,557877.0
2020-11-16 12:50:00,27.39,27.4,27.36,27.37,322340.0,24.3888,24.3977,24.3621,24.371,322340.0
2020-11-16 12:55:00,27.37,27.42,27.36,27.38,421398.0,24.371,24.4155,24.3621,24.3799,421398.0
2020-11-16 13:00:00,27.38,27.43,27.38,27.41,678440.0,24.3799,24.4244,24.3799,24.4066,678440.0
2020-11-16 13:05:00,27.41,27.44,27.4,27.43,782599.0,24.4066,24.4333,24.3977,24.4244,782599.0
2020-11-16 13:10:00,27.42,27.44,27.42,27.43,359270.0,24.4155,24.4333,24.4155,24.4244,359270.0
2020-11-16 13:15:00,27.43,27.46,27.39,27.39,516424.0,24.4244,24.4511,24.3888,24.3888,516424.0
2020-11-16 13:20:00,27.39,27.41,27.32,27.36,529639.0,24.3888,24.4066,24.3264,24.3621,529639.0
2020-11-16 13:25:00,27.35,27.35,27.27,27.27,801949.0,24.3532,24.3532,24.2819,24.2819,801949.0
2020-11-16 13:30:00,27.28,27.33,27.24,27.33,734235.0,24.2908,24.3353,24.2552,24.3353,734235.0
2020-11-16 13:35:00,27.32,27.34,27.25,27.26,353348.0,24.3264,24.3443,24.2641,24.273,353348.0
2020-11-16 13:40:00,27.26,27.27,27.19,27.23,484076.0,24.273,24.2819,24.2107,24.2463,484076.0
2020-11-16 13:45:00,27.24,27.27,27.21,27.24,321829.0,24.2552,24.2819,24.2285,24.2552,321829.0
2020-11-16 13:50:00,27.25,27.28,27.22,27.27,460133.0,24.2641,24.2908,24.2374,24.2819,460133.0
2020-11-16 13:55:00,27.27,27.29,27.24,27.25,464880.0,24.2819,24.2997,24.2552,24.2641,464880.0
2020-11-16 14:00:00,27.25,27.27,27.22,27.23,387928.0,24.2641,24.2819,24.2374,24.2463,387928.0
2020-11-16 14:05:00,27.23,27.27,27.18,27.27,593880.0,24.2463,24.2819,24.2018,24.2819,593880.0
2020-11-16 14:10:00,27.27,27.27,27.22,27.22,442866.0,24.2819,24.2819,24.2374,24.2374,442866.0
2020-11-16 14:15:00,27.23,27.23,27.19,27.2,404747.0,24.2463,24.2463,24.2107,24.2196,404747.0
2020-11-16 14:20:00,27.19,27.21,27.18,27.2,323787.0,24.2107,24.2285,24.2018,24.2196,323787.0
2020-11-16 14:25:00,27.2,27.23,27.18,27.23,233719.0,24.2196,24.2463,24.2018,24.2463,233719.0
2020-11-16 14:30:00,27.23,27.27,27.2,27.26,373586.0,24.2463,24.2819,24.2196,24.273,373586.0
2020-11-16 14:35:00,27.25,27.27,27.24,27.25,192003.0,24.2641,24.2819,24.2552,24.2641,192003.0
2020-11-16 14:40:00,27.25,27.29,27.24,27.28,327354.0,24.2641,24.2997,24.2552,24.2908,327354.0
2020-11-16 14:45:00,27.28,27.35,27.26,27.33,917466.0,24.2908,24.3532,24.273,24.3353,917466.0
2020-11-16 14:50:00,27.33,27.38,27.33,27.37,400876.0,24.3353,24.3799,24.3353,24.371,400876.0
2020-11-16 14:55:00,27.37,27.41,27.35,27.39,315064.0,24.371,24.4066,24.3532,24.3888,315064.0
2020-11-16 15:00:00,27.39,27.4,27.34,27.36,452683.0,24.3888,24.3977,24.3443,24.3621,452683.0
2020-11-16 15:05:00,27.36,27.37,27.32,27.36,243840.0,24.3621,24.371,24.3264,24.3621,243840.0
2020-11-16 15:10:00,27.36,27.41,27.35,27.36,426365.0,24.3621,24.4066,24.3532,24.3621,426365.0
2020-11-16 15:15:00,27.37,27.39,27.35,27.37,291984.0,24.371,24.3888,24.3532,24.371,291984.0
2020-11-16 15:20:00,27.37,27.41,27.36,27.39,335001.0,24.371,24.4066,24.3621,24.3888,335001.0
2020-11-16 15:25:00,27.4,27.41,27.35,27.38,389733.0,24.3977,24.4066,24.3532,24.3799,389733.0
2020-11-16 15:30:00,27.38,27.44,27.37,27.43,571282.0,24.3799,24.4333,24.371,24.4244,571282.0
2020-11-16 15:35:00,27.43,27.46,27.38,27.4,700696.0,24.4244,24.4511,24.3799,24.3977,700696.0
2020-11-16 15:40:00,27.4,27.45,27.39,27.44,522710.0,24.3977,24.4422,24.3888,24.4333,522710.0
2020-11-16 15:45:00,27.44,27.52,27.43,27.5,1262354.0,24.4333,24.5045,24.4244,24.4867,1262354.0
2020-11-16 15:50:00,27.5,27.52,27.46,27.49,1205230.0,24.4867,24.5045,24.4511,24.4778,1205230.0
2020-11-16 15:55:00,27.49,27.6,27.48,27.59,3221328.0,24.4778,24.5758,24.4689,24.5669,3221328.0
2020-11-17 09:30:00,27.25,27.36,27.19,27.26,1820829.0,24.2641,24.3621,24.2107,24.273,1820829.0
2020-11-17 09:35:00,27.26,27.31,27.17,27.24,831337.0,24.273,24.3175,24.1929,24.2552,831337.0
2020-11-17 09:40:00,27.24,27.25,27.14,27.18,745053.0,24.2552,24.2641,24.1662,24.2018,745053.0
2020-11-17 09:45:00,27.18,27.2,27.1,27.11,1053822.0,24.2018,24.2196,24.1306,24.1395,1053822.0
2020-11-17 09:50:00,27.11,27.13,27.05,27.07,724438.0,24.1395,24.1573,24.086,24.1038,724438.0
2020-11-17 09:55:00,27.07,27.09,27.01,27.03,892294.0,24.1038,24.1216,24.0504,24.0682,892294.0
2020-11-17 10:00:00,27.03,27.14,27.02,27.1,944961.0,24.0682,24.1662,24.0593,24.1306,944961.0
2020-11-17 10:05:00,27.1,27.14,27.06,27.13,416599.0,24.1306,24.1662,24.0949,24.1573,416599.0
2020-11-17 10:10:00,27.13,27.22,27.12,27.21,683885.0,24.1573,24.2374,24.1484,24.2285,683885.0
2020-11-17 10:15:00,27.21,27.23,27.16,27.2,388381.0,24.2285,24.2463,24.184,24.2196,388381.0
2020-11-17 10:20:00,27.21,27.22,27.16,27.18,388056.0,24.2285,24.2374,24.184,24.2018,388056.0
2020-11-17 10:25:00,27.18,27.21,27.17,27.18,519040.0,24.2018,24.2285,24.1929,24.2018,519040.0
2020-11-17 10:30:00,27.19,27.3,27.15,27.29,737577.0,24.2107,24.3086,24.1751,24.2997,737577.0
2020-11-17 10:35:00,27.29,27.29,27.23,27.26,270072.0,24.2997,24.2997,24.2463,24.273,270072.0
2020-11-17 10:40:00,27.26,27.29,27.22,27.27,508099.0,24.273,24.2997,24.2374,24.2819,508099.0
2020-11-17 10:45:00,27.27,27.3,27.25,27.28,346392.0,24.2819,24.3086,24.2641,24.2908,346392.0
2020-11-17 10:50:00,27.27,27.3,27.24,27.27,427744.0,24.2819,24.3086,24.2552,24.2819,427744.0
2020-11-17 10:55:00,27.27,27.33,27.26,27.29,341225.0,24.2819,24.3353,24.273,24.2997,341225.0
2020-11-17 11:00:00,27.28,27.34,27.27,27.34,293090.0,24.2908,24.3443,24.2819,24.3443,293090.0
2020-11-17 11:05:00,27.34,27.4,27.33,27.39,699196.0,24.3443,24.3977,24.3353,24.3888,699196.0
2020-11-17 11:10:00,27.39,27.45,27.37,27.43,303410.0,24.3888,24.4422,24.371,24.4244,303410.0
2020-11-17 11:15:00,27.43,27.49,27.43,27.46,480848.0,24.4244,24.4778,24.4244,24.4511,480848.0
2020-11-17 11:20:00,27.46,27.5,27.45,27.5,433771.0,24.4511,24.4867,24.4422,24.4867,433771.0
2020-11-17 11:25:00,27.5,27.52,27.45,27.49,470205.0,24.4867,24.5045,24.4422,24.4778,470205.0
2020-11-17 11:30:00,27.49,27.55,27.49,27.52,260356.0,24.4778,24.5312,24.4778,24.5045,260356.0
2020-11-17 11:35:00,27.51,27.57,27.51,27.56,515471.0,24.4956,24.5491,24.4956,24.5401,515471.0
2020-11-17 11:40:00,27.55,27.56,27.52,27.54,243671.0,24.5312,24.5401,24.5045,24.5223,243671.0
2020-11-17 11:45:00,27.54,27.58,27.53,27.55,298898.0,24.5223,24.558,24.5134,24.5312,298898.0
2020-11-17 11:50:00,27.55,27.6,27.55,27.59,501659.0,24.5312,24.5758,24.5312,24.5669,501659.0
2020-11-17 11:55:00,27.59,27.59,27.47,27.48,377289.0,24.5669,24.5669,24.46,24.4689,377289.0
2020-11-17 12:00:00,27.47,27.49,27.45,27.46,225028.0,24.46,24.4778,24.4422,24.4511,225028.0
2020-11-17 12:05:00,27.46,27.47,27.39,27.39,285572.0,24.4511,24.46,24.3888,24.3888,285572.0
2020-11-17 12:10:00,27.39,27.48,27.38,27.46,639692.0,24.3888,24.4689,24.3799,24.4511,639692.0
2020-11-17 12:15:00,27.46,27.47,27.4,27.42,407378.0,24.4511,24.46,24.3977,24.4155,407378.0
2020-11-17 12:20:00,27.42,27.5,27.41,27.5,301790.0,24.4155,24.4867,24.4066,24.4867,301790.0
2020-11-17 12:25:00,27.49,27.5,27.44,27.45,429391.0,24.4778,24.4867,24.4333,24.4422,429391.0
2020-11-17 12:30:00,27.45,27.46,27.39,27.41,291029.0,24.4422,24.4511,24.3888,24.4066,291029.0
2020-11-17 12:35:00,27.41,27.47,27.38,27.44,341888.0,24.4066,24.46,24.3799,24.4333,341888.0
2020-11-17 12:40:00,27.43,27.46,27.43,27.45,281540.0,24.4244,24.4511,24.4244,24.4422,281540.0
2020-11-17 12:45:00,27.45,27.45,27.4,27.4,324563.0,24.4422,24.4422,24.3977,24.3977,324563.0
2020-11-17 12:50:00,27.4,27.44,27.39,27.44,164095.0,24.3977,24.4333,24.3888,24.4333,164095.0
2020-11-17 12:55:00,27.44,27.45,27.41,27.44,289238.0,24.4333,24.4422,24.4066,24.4333,289238.0
2020-11-17 13:00:00,27.44,27.45,27.4,27.42,339697.0,24.4333,24.4422,24.3977,24.4155,339697.0
2020-11-17 13:05:00,27.42,27.43,27.39,27.41,178074.0,24.4155,24.4244,24.3888,24.4066,178074.0
2020-11-17 13:10:00,27.41,27.42,27.39,27.4,156414.0,24.4066,24.4155,24.3888,24.3977,156414.0
2020-11-17 13:15:00,27.4,27.43,27.39,27.4,132219.0,24.3977,24.4244,24.3888,24.3977,132219.0
2020-11-17 13:20:00,27.41,27.41,27.37,27.38,182072.0,24.4066,24.4066,24.371,24.3799,182072.0
2020-11-17 13:25:00,27.39,27.41,27.37,27.41,147800.0,24.3888,24.4066,24.371,24.4066,147800.0
2020-11-17 13:30:00,27.4,27.41,27.37,27.38,156094.0,24.3977,24.4066,24.371,24.3799,156094.0
2020-11-17 13:35:00,27.39,27.46,27.38,27.43,230872.0,24.3888,24.4511,24.3799,24.4244,230872.0
2020-11-17 13:40:00,27.44,27.46,27.43,27.45,284575.0,24.4333,24.4511,24.4244,24.4422,284575.0
2020-11-17 13:45:00,27.45,27.49,27.44,27.48,211744.0,24.4422,24.4778,24.4333,24.4689,211744.0
2020-11-17 13:50:00,27.47,27.48,27.44,27.46,295611.0,24.46,24.4689,24.4333,24.4511,295611.0
2020-11-17 13:55:00,27.46,27.48,27.44,27.48,128069.0,24.4511,24.4689,24.4333,24.4689,128069.0
2020-11-17 14:00:00,27.48,27.55,27.47,27.51,338620.0,24.4689,24.5312,24.46,24.4956,338620.0
2020-11-17 14:05:00,27.51,27.55,27.5,27.54,239415.0,24.4956,24.5312,24.4867,24.5223,239415.0
2020-11-17 14:10:00,27.54,27.59,27.53,27.58,220584.0,24.5223,24.5669,24.5134,24.558,220584.0
2020-11-17 14:15:00,27.58,27.58,27.55,27.57,138506.0,24.558,24.558,24.5312,24.5491,138506.0
2020-11-17 14:20:00,27.57,27.57,27.51,27.53,229615.0,24.5491,24.5491,24.4956,24.5134,229615.0
2020-11-17 14:25:00,27.53,27.53,27.49,27.49,244373.0,24.5134,24.5134,24.4778,24.4778,244373.0
2020-11-17 14:30:00,27.5,27.51,27.47,27.49,223853.0,24.4867,24.4956,24.46,24.4778,223853.0
2020-11-17 14:35:00,27.5,27.56,27.49,27.55,288646.0,24.4867,24.5401,24.4778,24.5312,288646.0
2020-11-17 14:40:00,27.55,27.58,27.53,27.58,269248.0,24.5312,24.558,24.5134,24.558,269248.0
2020-11-17 14:45:00,27.58,27.59,27.55,27.57,421192.0,24.558,24.5669,24.5312,24.5491,421192.0
2020-11-17 14:50:00,27.57,27.58,27.52,27.53,393760.0,24.5491,24.558,24.5045,24.5134,393760.0
2020-11-17 14:55:00,27.53,27.56,27.52,27.54,256904.0,24.5134,24.5401,24.5045,24.5223,256904.0
2020-11-17 15:00:00,27.53,27.54,27.51,27.52,275427.0,24.5134,24.5223,24.4956,24.5045,275427.0
2020-11-17 15:05:00,27.53,27.53,27.48,27.48,230740.0,24.5134,24.5134,24.4689,24.4689,230740.0
2020-11-17 15:10:00,27.49,27.49,27.45,27.45,538923.0,24.4778,24.4778,24.4422,24.4422,538923.0
2020-11-17 15:15:00,27.45,27.46,27.43,27.44,306441.0,24.4422,24.4511,24.4244,24.4333,306441.0
2020-11-17 15:20:00,27.43,27.45,27.38,27.41,500067.0,24.4244,24.4422,24.3799,24.4066,500067.0
2020-11-17 15:25:00,27.41,27.42,27.37,27.38,504414.0,24.4066,24.4155,24.371,24.3799,504414.0
2020-11-17 15:30:00,27.38,27.41,27.37,27.39,480316.0,24.3799,24.4066,24.371,24.3888,480316.0
2020-11-17 15:35:00,27.39,27.42,27.38,27.39,476976.0,24.3888,24.4155,24.3799,24.3888,476976.0
2020-11-17 15:40:00,27.39,27.41,27.35,27.39,648729.0,24.3888,24.4066,24.3532,24.3888,648729.0
2020-11-17 15:45:00,27.39,27.41,27.37,27.39,575260.0,24.3888,24.4066,24.371,24.3888,575260.0
2020-11-17 15:50:00,27.38,27.5,27.34,27.5,1396303.0,24.3799,24.4867,24.3443,24.4867,1396303.0
2020-11-17 15:55:00,27.5,27.55,27.47,27.55,2938694.0,24.4867,24.5312,24.46,24.5312,2938694.0
2020-11-18 09:30:00,27.63,27.68,27.43,27.61,2120540.0,24.6025,24.647,24.4244,24.5847,2120540.0
2020-11-18 09:35:00,27.61,27.67,27.57,27.65,661890.0,24.5847,24.6381,24.5491,24.6203,661890.0
2020-11-18 09:40:00,27.64,27.78,27.63,27.77,866398.0,24.6114,24.736,24.6025,24.7271,866398.0
2020-11-18 09:45:00,27.77,27.88,27.73,27.86,1581554.0,24.7271,24.8251,24.6915,24.8073,1581554.0
2020-11-18 09:50:00,27.86,27.89,27.8,27.84,851982.0,24.8073,24.834,24.7538,24.7895,851982.0
2020-11-18 09:55:00,27.84,27.87,27.68,27.71,1795976.0,24.7895,24.8162,24.647,24.6737,1795976.0
2020-11-18 10:00:00,27.71,27.88,27.66,27.87,1317115.0,24.6737,24.8251,24.6292,24.8162,1317115.0
2020-11-18 10:05:00,27.88,27.93,27.73,27.75,1211804.0,24.8251,24.8696,24.6915,24.7093,1211804.0
2020-11-18 10:10:00,27.76,27.77,27.73,27.74,675302.0,24.7182,24.7271,24.6915,24.7004,675302.0
2020-11-18 10:15:00,27.74,27.75,27.69,27.69,501502.0,24.7004,24.7093,24.6559,24.6559,501502.0
2020-11-18 10:20:00,27.69,27.75,27.66,27.75,674114.0,24.6559,24.7093,24.6292,24.7093,674114.0
2020-11-18 10:25:00,27.75,27.77,27.72,27.77,925133.0,24.7093,24.7271,24.6826,24.7271,925133.0
2020-11-18 10:30:00,27.77,27.81,27.76,27.79,604203.0,24.7271,24.7628,24.7182,24.7449,604203.0
2020-11-18 10:35:00,27.78,27.8,27.66,27.67,848372.0,24.736,24.7538,24.6292,24.6381,848372.0
2020-11-18 10:40:00,27.65,27.67,27.62,27.65,584248.0,24.6203,24.6381,24.5936,24.6203,584248.0
2020-11-18 10:45:00,27.65,27.67,27.63,27.66,410677.0,24.6203,24.6381,24.6025,24.6292,410677.0
2020-11-18 10:50:00,27.66,27.74,27.64,27.73,434343.0,24.6292,24.7004,24.6114,24.6915,434343.0
2020-11-18 10:55:00,27.72,27.73,27.68,27.7,182865.0,24.6826,24.6915,24.647,24.6648,182865.0
2020-11-18 11:00:00,27.69,27.75,27.68,27.73,408975.0,24.6559,24.7093,24.647,24.6915,408975.0
2020-11-18 11:05:00,27.74,27.76,27.72,27.76,408844.0,24.7004,24.7182,24.6826,24.7182,408844.0
2020-11-18 11:10:00,27.76,27.77,27.7,27.7,407360.0,24.7182,24.7271,24.6648,24.6648,407360.0
2020-11-18 11:15:00,27.7,27.74,27.7,27.71,318901.0,24.6648,24.7004,24.6648,24.6737,318901.0
2020-11-18 11:20:00,27.71,27.71,27.65,27.67,297054.0,24.6737,24.6737,24.6203,24.6381,297054.0
2020-11-18 11:25:00,27.67,27.7,27.65,27.69,155606.0,24.6381,24.6648,24.6203,24.6559,155606.0
2020-11-18 11:30:00,27.69,27.69,27.65,27.67,243785.0,24.6559,24.6559,24.6203,24.6381,243785.0
2020-11-18 11:35:00,27.66,27.74,27.66,27.72,373800.0,24.6292,24.7004,24.6292,24.6826,373800.0
2020-11-18 11:40:00,27.72,27.72,27.66,27.67,269647.0,24.6826,24.6826,24.6292,24.6381,269647.0
2020-11-18 11:45:00,27.67,27.7,27.62,27.63,319864.0,24.6381,24.6648,24.5936,24.6025,319864.0
2020-11-18 11:50:00,27.63,27.68,27.59,27.65,454900.0,24.6025,24.647,24.5669,24.6203,454900.0
2020-11-18 11:55:00,27.65,27.69,27.6,27.61,619189.0,24.6203,24.6559,24.5758,24.5847,619189.0
2020-11-18 12:00:00,27.62,27.64,27.59,27.59,758351.0,24.5936,24.6114,24.5669,24.5669,758351.0
2020-11-18 12:05:00,27.6,27.6,27.57,27.58,395924.0,24.5758,24.5758,24.5491,24.558,395924.0
2020-11-18 12:10:00,27.58,27.61,27.57,27.6,410518.0,24.558,24.5847,24.5491,24.5758,410518.0
2020-11-18 12:15:00,27.6,27.6,27.5,27.57,845298.0,24.5758,24.5758,24.4867,24.5491,845298.0
2020-11-18 12:20:00,27.58,27.62,27.57,27.59,447969.0,24.558,24.5936,24.5491,24.5669,447969.0
2020-11-18 12:25:00,27.59,27.59,27.51,27.53,428614.0,24.5669,24.5669,24.4956,24.5134,428614.0
2020-11-18 12:30:00,27.53,27.54,27.5,27.51,707301.0,24.5134,24.5223,24.4867,24.4956,707301.0
2020-11-18 12:35:00,27.51,27.57,27.5,27.54,689644.0,24.4956,24.5491,24.4867,24.5223,689644.0
2020-11-18 12:40:00,27.55,27.61,27.54,27.6,601288.0,24.5312,24.5847,24.5223,24.5758,601288.0
2020-11-18 12:45:00,27.6,27.6,27.56,27.58,383879.0,24.5758,24.5758,24.5401,24.558,383879.0
2020-11-18 12:50:00,27.58,27.6,27.57,27.59,184729.0,24.558,24.5758,24.5491,24.5669,184729.0
2020-11-18 12:55:00,27.6,27.6,27.55,27.59,448994.0,24.5758,24.5758,24.5312,24.5669,448994.0
2020-11-18 13:00:00,27.59,27.61,27.57,27.58,376607.0,24.5669,24.5847,24.5491,24.558,376607.0
2020-11-18 13:05:00,27.58,27.6,27.56,27.6,277943.0,24.558,24.5758,24.5401,24.5758,277943.0
2020-11-18 13:10:00,27.6,27.63,27.59,27.61,582820.0,24.5758,24.6025,24.5669,24.5847,582820.0
2020-11-18 13:15:00,27.61,27.61,27.56,27.57,167126.0,24.5847,24.5847,24.5401,24.5491,167126.0
2020-11-18 13:20:00,27.56,27.57,27.52,27.54,251079.0,24.5401,24.5491,24.5045,24.5223,251079.0
2020-11-18 13:25:00,27.54,27.55,27.5,27.5,263789.0,24.5223,24.5312,24.4867,24.4867,263789.0
2020-11-18 13:30:00,27.5,27.53,27.48,27.49,332490.0,24.4867,24.5134,24.4689,24.4778,332490.0
2020-11-18 13:35:00,27.49,27.54,27.48,27.52,462004.0,24.4778,24.5223,24.4689,24.5045,462004.0
2020-11-18 13:40:00,27.51,27.52,27.48,27.49,225160.0,24.4956,24.5045,24.4689,24.4778,225160.0
2020-11-18 13:45:00,27.49,27.51,27.43,27.46,457430.0,24.4778,24.4956,24.4244,24.4511,457430.0
2020-11-18 13:50:00,27.45,27.48,27.43,27.44,268392.0,24.4422,24.4689,24.4244,24.4333,268392.0
2020-11-18 13:55:00,27.43,27.45,27.38,27.42,817794.0,24.4244,24.4422,24.3799,24.4155,817794.0
2020-11-18 14:00:00,27.42,27.48,27.42,27.45,427134.0,24.4155,24.4689,24.4155,24.4422,427134.0
2020-11-18 14:05:00,27.45,27.45,27.38,27.39,369777.0,24.4422,24.4422,24.3799,24.3888,369777.0
2020-11-18 14:10:00,27.39,27.41,27.31,27.32,604435.0,24.3888,24.4066,24.3175,24.3264,604435.0
2020-11-18 14:15:00,27.32,27.32,27.22,27.23,719763.0,24.3264,24.3264,24.2374,24.2463,719763.0
2020-11-18 14:20:00,27.23,27.28,27.2,27.21,501858.0,24.2463,24.2908,24.2196,24.2285,501858.0
2020-11-18 14:25:00,27.21,27.24,27.18,27.24,673277.0,24.2285,24.2552,24.2018,24.2552,673277.0
2020-11-18 14:30:00,27.23,27.25,27.2,27.24,441001.0,24.2463,24.2641,24.2196,24.2552,441001.0
2020-11-18 14:35:00,27.24,27.25,27.2,27.2,359724.0,24.2552,24.2641,24.2196,24.2196,359724.0
2020-11-18 14:40:00,27.21,27.32,27.2,27.31,640747.0,24.2285,24.3264,24.2196,24.3175,640747.0
2020-11-18 14:45:00,27.32,27.33,27.27,27.3,513092.0,24.3264,24.3353,24.2819,24.3086,513092.0
2020-11-18 14:50:00,27.3,27.33,27.29,27.3,192520.0,24.3086,24.3353,24.2997,24.3086,192520.0
2020-11-18 14:55:00,27.31,27.33,27.25,27.26,263644.0,24.3175,24.3353,24.2641,24.273,263644.0
2020-11-18 15:00:00,27.26,27.27,27.16,27.17,367307.0,24.273,24.2819,24.184,24.1929,367307.0
2020-11-18 15:05:00,27.17,27.25,27.16,27.24,387057.0,24.1929,24.2641,24.184,24.2552,387057.0
2020-11-18 15:10:00,27.24,27.31,27.23,27.25,541093.0,24.2552,24.3175,24.2463,24.2641,541093.0
2020-11-18 15:15:00,27.26,27.26,27.19,27.2,415710.0,24.273,24.273,24.2107,24.2196,415710.0
2020-11-18 15:20:00,27.2,27.2,27.17,27.18,468482.0,24.2196,24.2196,24.1929,24.2018,468482.0
2020-11-18 15:25:00,27.17,27.18,27.09,27.1,622265.0,24.1929,24.2018,24.1216,24.1306,622265.0
2020-11-18 15:30:00,27.09,27.12,27.05,27.11,813575.0,24.1216,24.1484,24.086,24.1395,813575.0
2020-11-18 15:35:00,27.11,27.12,27.02,27.07,717146.0,24.1395,24.1484,24.0593,24.1038,717146.0
2020-11-18 15:40:00,27.07,27.09,27.04,27.05,653701.0,24.1038,24.1216,24.0771,24.086,653701.0
2020-11-18 15:45:00,27.04,27.12,27.04,27.05,1024481.0,24.0771,24.1484,24.0771,24.086,1024481.0
2020-11-18 15:50:00,27.06,27.11,26.99,27.01,1876193.0,24.0949,24.1395,24.0326,24.0504,1876193.0
2020-11-18 15:55:00,27.01,27.06,26.96,26.98,3129540.0,24.0504,24.0949,24.0059,24.0237,3129540.0
2020-11-19 09:30:00,26.93,26.96,26.7,26.75,2133310.0,23.9792,24.0059,23.7744,23.8189,2133310.0
2020-11-19 09:35:00,26.74,26.9,26.72,26.85,1128696.0,23.81,23.9525,23.7922,23.9079,1128696.0
2020-11-19 09:40:00,26.86,26.94,26.82,26.88,873477.0,23.9168,23.9881,23.8812,23.9347,873477.0
2020-11-19 09:45:00,26.89,27.01,26.88,26.91,878862.0,23.9436,24.0504,23.9347,23.9614,878862.0
2020-11-19 09:50:00,26.91,26.96,26.86,26.89,589015.0,23.9614,24.0059,23.9168,23.9436,589015.0
2020-11-19 09:55:00,26.89,26.9,26.78,26.79,518306.0,23.9436,23.9525,23.8456,23.8545,518306.0
2020-11-19 10:00:00,26.78,26.84,26.73,26.75,615464.0,23.8456,23.899,23.8011,23.8189,615464.0
2020-11-19 10:05:00,26.74,26.86,26.74,26.86,819770.0,23.81,23.9168,23.81,23.9168,819770.0
2020-11-19 10:10:00,26.86,26.86,26.75,26.79,587371.0,23.9168,23.9168,23.8189,23.8545,587371.0
2020-11-19 10:15:00,26.78,26.82,26.75,26.77,768563.0,23.8456,23.8812,23.8189,23.8367,768563.0
2020-11-19 10:20:00,26.76,26.81,26.74,26.76,524435.0,23.8278,23.8723,23.81,23.8278,524435.0
2020-11-19 10:25:00,26.76,26.78,26.7,26.77,582551.0,23.8278,23.8456,23.7744,23.8367,582551.0
2020-11-19 10:30:00,26.77,26.8,26.75,26.78,399963.0,23.8367,23.8634,23.8189,23.8456,399963.0
2020-11-19 10:35:00,26.78,26.81,26.73,26.79,630924.0,23.8456,23.8723,23.8011,23.8545,630924.0
2020-11-19 10:40:00,26.78,26.81,26.77,26.8,489706.0,23.8456,23.8723,23.8367,23.8634,489706.0
2020-11-19 10:45:00,26.8,26.85,26.79,26.83,649321.0,23.8634,23.9079,23.8545,23.8901,649321.0
2020-11-19 10:50:00,26.83,26.84,26.79,26.8,745105.0,23.8901,23.899,23.8545,23.8634,745105.0
2020-11-19 10:55:00,26.8,26.83,26.72,26.72,444984.0,23.8634,23.8901,23.7922,23.7922,444984.0
2020-11-19 11:00:00,26.73,26.73,26.69,26.69,576983.0,23.8011,23.8011,23.7655,23.7655,576983.0
2020-11-19 11:05:00,26.7,26.74,26.69,26.72,670020.0,23.7744,23.81,23.7655,23.7922,670020.0
2020-11-19 11:10:00,26.72,26.72,26.66,26.71,541323.0,23.7922,23.7922,23.7388,23.7833,541323.0
2020-11-19 11:15:00,26.71,26.75,26.7,26.73,590071.0,23.7833,23.8189,23.7744,23.8011,590071.0
2020-11-19 11:20:00,26.73,26.78,26.72,26.78,807536.0,23.8011,23.8456,23.7922,23.8456,807536.0
2020-11-19 11:25:00,26.78,26.79,26.75,26.75,228162.0,23.8456,23.8545,23.8189,23.8189,228162.0
2020-11-19 11:30:00,26.76,26.76,26.68,26.69,343066.0,23.8278,23.8278,23.7566,23.7655,343066.0
2020-11-19 11:35:00,26.69,26.72,26.66,26.7,408286.0,23.7655,23.7922,23.7388,23.7744,408286.0
2020-11-19 11:40:00,26.69,26.72,26.68,26.7,202467.0,23.7655,23.7922,23.7566,23.7744,202467.0
2020-11-19 11:45:00,26.69,26.73,26.67,26.7,239092.0,23.7655,23.8011,23.7477,23.7744,239092.0
2020-11-19 11:50:00,26.69,26.7,26.67,26.69,136275.0,23.7655,23.7744,23.7477,23.7655,136275.0
2020-11-19 11:55:00,26.69,26.7,26.66,26.7,236211.0,23.7655,23.7744,23.7388,23.7744,236211.0
2020-11-19 12:00:00,26.7,26.72,26.66,26.7,307128.0,23.7744,23.7922,23.7388,23.7744,307128.0
2020-11-19 12:05:00,26.69,26.71,26.67,26.7,199682.0,23.7655,23.7833,23.7477,23.7744,199682.0
2020-11-19 12:10:00,26.69,26.71,26.67,26.69,165888.0,23.7655,23.7833,23.7477,23.7655,165888.0
2020-11-19 12:15:00,26.7,26.7,26.66,26.66,294341.0,23.7744,23.7744,23.7388,23.7388,294341.0
2020-11-19 12:20:00,26.67,26.7,26.65,26.66,274497.0,23.7477,23.7744,23.7299,23.7388,274497.0
2020-11-19 12:25:00,26.66,26.69,26.65,26.69,211329.0,23.7388,23.7655,23.7299,23.7655,211329.0
2020-11-19 12:30:00,26.68,26.72,26.68,26.71,400100.0,23.7566,23.7922,23.7566,23.7833,400100.0
2020-11-19 12:35:00,26.72,26.74,26.7,26.71,963832.0,23.7922,23.81,23.7744,23.7833,963832.0
2020-11-19 12:40:00,26.71,26.71,26.65,26.68,418095.0,23.7833,23.7833,23.7299,23.7566,418095.0
2020-11-19 12:45:00,26.67,26.69,26.65,26.67,271567.0,23.7477,23.7655,23.7299,23.7477,271567.0
2020-11-19 12:50:00,26.67,26.69,26.66,26.66,182747.0,23.7477,23.7655,23.7388,23.7388,182747.0
2020-11-19 12:55:00,26.66,26.71,26.66,26.69,335165.0,23.7388,23.7833,23.7388,23.7655,335165.0
2020-11-19 13:00:00,26.7,26.78,26.68,26.76,599642.0,23.7744,23.8456,23.7566,23.8278,599642.0
2020-11-19 13:05:00,26.75,26.76,26.69,26.71,209197.0,23.8189,23.8278,23.7655,23.7833,209197.0
2020-11-19 13:10:00,26.71,26.75,26.7,26.74,183957.0,23.7833,23.8189,23.7744,23.81,183957.0
2020-11-19 13:15:00,26.75,26.76,26.73,26.76,148616.0,23.8189,23.8278,23.8011,23.8278,148616.0
2020-11-19 13:20:00,26.75,26.79,26.73,26.78,228591.0,23.8189,23.8545,23.8011,23.8456,228591.0
2020-11-19 13:25:00,26.78,26.83,26.76,26.77,347143.0,23.8456,23.8901,23.8278,23.8367,347143.0
2020-11-19 13:30:00,26.77,26.79,26.73,26.77,412937.0,23.8367,23.8545,23.8011,23.8367,412937.0
2020-11-19 13:35:00,26.77,26.78,26.74,26.76,246032.0,23.8367,23.8456,23.81,23.8278,246032.0
2020-11-19 13:40:00,26.76,26.76,26.72,26.72,140971.0,23.8278,23.8278,23.7922,23.7922,140971.0
2020-11-19 13:45:00,26.73,26.79,26.72,26.78,293225.0,23.8011,23.8545,23.7922,23.8456,293225.0
2020-11-19 13:50:00,26.77,26.78,26.72,26.75,183012.0,23.8367,23.8456,23.7922,23.8189,183012.0
2020-11-19 13:55:00,26.75,26.76,26.73,26.74,88765.0,23.8189,23.8278,23.8011,23.81,88765.0
2020-11-19 14:00:00,26.74,26.77,26.72,26.75,240606.0,23.81,23.8367,23.7922,23.8189,240606.0
2020-11-19 14:05:00,26.75,26.76,26.73,26.74,170471.0,23.8189,23.8278,23.8011,23.81,170471.0
2020-11-19 14:10:00,26.74,26.78,26.73,26.77,255884.0,23.81,23.8456,23.8011,23.8367,255884.0
2020-11-19 14:15:00,26.77,26.77,26.73,26.74,247548.0,23.8367,23.8367,23.8011,23.81,247548.0
2020-11-19 14:20:00,26.74,26.78,26.73,26.77,227457.0,23.81,23.8456,23.8011,23.8367,227457.0
2020-11-19 14:25:00,26.77,26.78,26.75,26.76,197500.0,23.8367,23.8456,23.8189,23.8278,197500.0
2020-11-19 14:30:00,26.76,26.79,26.75,26.78,347022.0,23.8278,23.8545,23.8189,23.8456,347022.0
2020-11-19 14:35:00,26.77,26.87,26.77,26.86,881495.0,23.8367,23.9258,23.8367,23.9168,881495.0
2020-11-19 14:40:00,26.86,26.9,26.85,26.89,1110808.0,23.9168,23.9525,23.9079,23.9436,1110808.0
2020-11-19 14:45:00,26.88,26.89,26.81,26.82,625150.0,23.9347,23.9436,23.8723,23.8812,625150.0
2020-11-19 14:50:00,26.82,26.82,26.79,26.79,520522.0,23.8812,23.8812,23.8545,23.8545,520522.0
2020-11-19 14:55:00,26.79,26.84,26.78,26.83,358817.0,23.8545,23.899,23.8456,23.8901,358817.0
2020-11-19 15:00:00,26.83,26.83,26.81,26.83,191400.0,23.8901,23.8901,23.8723,23.8901,191400.0
2020-11-19 15:05:00,26.83,26.83,26.79,26.82,366366.0,23.8901,23.8901,23.8545,23.8812,366366.0
2020-11-19 15:10:00,26.82,26.84,26.81,26.83,960074.0,23.8812,23.899,23.8723,23.8901,960074.0
2020-11-19 15:15:00,26.83,26.84,26.79,26.82,427147.0,23.8901,23.899,23.8545,23.8812,427147.0
2020-11-19 15:20:00,26.82,26.87,26.81,26.84,350907.0,23.8812,23.9258,23.8723,23.899,350907.0
2020-11-19 15:25:00,26.84,26.85,26.8,26.85,433869.0,23.899,23.9079,23.8634,23.9079,433869.0
2020-11-19 15:30:00,26.85,26.87,26.84,26.87,465278.0,23.9079,23.9258,23.899,23.9258,465278.0
2020-11-19 15:35:00,26.86,26.9,26.84,26.85,950936.0,23.9168,23.9525,23.899,23.9079,950936.0
2020-11-19 15:40:00,26.85,26.9,26.84,26.88,588240.0,23.9079,23.9525,23.899,23.9347,588240.0
2020-11-19 15:45:00,26.88,26.9,26.84,26.87,739273.0,23.9347,23.9525,23.899,23.9258,739273.0
2020-11-19 15:50:00,26.87,26.96,26.86,26.94,1143078.0,23.9258,24.0059,23.9168,23.9881,1143078.0
2020-11-19 15:55:00,26.95,27.0,26.91,26.97,2415391.0,23.997,24.0415,23.9614,24.0148,2415391.0
2020-11-20 09:30:00,26.74,26.87,26.72,26.74,2380860.0,23.81,23.9258,23.7922,23.81,2380860.0
2020-11-20 09:35:00,26.74,26.76,26.66,26.69,909647.0,23.81,23.8278,23.7388,23.7655,909647.0
2020-11-20 09:40:00,26.69,26.8,26.66,26.77,643545.0,23.7655,23.8634,23.7388,23.8367,643545.0
2020-11-20 09:45:00,26.77,26.86,26.76,26.78,656014.0,23.8367,23.9168,23.8278,23.8456,656014.0
2020-11-20 09:50:00,26.78,26.8,26.71,26.73,1160283.0,23.8456,23.8634,23.7833,23.8011,1160283.0
2020-11-20 09:55:00,26.73,26.85,26.72,26.85,807146.0,23.8011,23.9079,23.7922,23.9079,807146.0
2020-11-20 10:00:00,26.84,26.95,26.84,26.9,953786.0,23.899,23.997,23.899,23.9525,953786.0
2020-11-20 10:05:00,26.89,26.91,26.83,26.85,552382.0,23.9436,23.9614,23.8901,23.9079,552382.0
2020-11-20 10:10:00,26.85,26.86,26.75,26.76,567406.0,23.9079,23.9168,23.8189,23.8278,567406.0
2020-11-20 10:15:00,26.76,26.77,26.72,26.72,297963.0,23.8278,23.8367,23.7922,23.7922,297963.0
2020-11-20 10:20:00,26.72,26.77,26.7,26.76,443495.0,23.7922,23.8367,23.7744,23.8278,443495.0
2020-11-20 10:25:00,26.75,26.77,26.72,26.74,609934.0,23.8189,23.8367,23.7922,23.81,609934.0
2020-11-20 10:30:00,26.74,26.78,26.72,26.75,495733.0,23.81,23.8456,23.7922,23.8189,495733.0
2020-11-20 10:35:00,26.75,26.8,26.75,26.78,427588.0,23.8189,23.8634,23.8189,23.8456,427588.0
2020-11-20 10:40:00,26.78,26.79,26.75,26.76,473970.0,23.8456,23.8545,23.8189,23.8278,473970.0
2020-11-20 10:45:00,26.76,26.77,26.73,26.74,252850.0,23.8278,23.8367,23.8011,23.81,252850.0
2020-11-20 10:50:00,26.75,26.77,26.73,26.75,257380.0,23.8189,23.8367,23.8011,23.8189,257380.0
2020-11-20 10:55:00,26.75,26.78,26.72,26.77,547195.0,23.8189,23.8456,23.7922,23.8367,547195.0
2020-11-20 11:00:00,26.77,26.79,26.68,26.69,1237205.0,23.8367,23.8545,23.7566,23.7655,1237205.0
2020-11-20 11:05:00,26.69,26.76,26.68,26.7,616612.0,23.7655,23.8278,23.7566,23.7744,616612.0
2020-11-20 11:10:00,26.71,26.71,26.66,26.71,996300.0,23.7833,23.7833,23.7388,23.7833,996300.0
2020-11-20 11:15:00,26.71,26.74,26.67,26.67,403590.0,23.7833,23.81,23.7477,23.7477,403590.0
2020-11-20 11:20:00,26.68,26.71,26.66,26.68,413007.0,23.7566,23.7833,23.7388,23.7566,413007.0
2020-11-20 11:25:00,26.69,26.72,26.68,26.69,308089.0,23.7655,23.7922,23.7566,23.7655,308089.0
2020-11-20 11:30:00,26.7,26.74,26.69,26.73,482430.0,23.7744,23.81,23.7655,23.8011,482430.0
2020-11-20 11:35:00,26.73,26.73,26.69,26.7,241421.0,23.8011,23.8011,23.7655,23.7744,241421.0
2020-11-20 11:40:00,26.7,26.72,26.69,26.71,280729.0,23.7744,23.7922,23.7655,23.7833,280729.0
2020-11-20 11:45:00,26.71,26.72,26.64,26.64,627433.0,23.7833,23.7922,23.721,23.721,627433.0
2020-11-20 11:50:00,26.65,26.68,26.63,26.68,360882.0,23.7299,23.7566,23.712,23.7566,360882.0
2020-11-20 11:55:00,26.68,26.7,26.67,26.7,175434.0,23.7566,23.7744,23.7477,23.7744,175434.0
2020-11-20 12:00:00,26.69,26.72,26.68,26.71,396318.0,23.7655,23.7922,23.7566,23.7833,396318.0
2020-11-20 12:05:00,26.71,26.72,26.67,26.67,219611.0,23.7833,23.7922,23.7477,23.7477,219611.0
2020-11-20 12:10:00,26.68,26.7,26.67,26.69,219834.0,23.7566,23.7744,23.7477,23.7655,219834.0
2020-11-20 12:15:00,26.69,26.7,26.67,26.68,226397.0,23.7655,23.7744,23.7477,23.7566,226397.0
2020-11-20 12:20:00,26.67,26.69,26.66,26.67,253890.0,23.7477,23.7655,23.7388,23.7477,253890.0
2020-11-20 12:25:00,26.67,26.68,26.66,26.67,96641.0,23.7477,23.7566,23.7388,23.7477,96641.0
2020-11-20 12:30:00,26.68,26.68,26.65,26.66,191113.0,23.7566,23.7566,23.7299,23.7388,191113.0
2020-11-20 12:35:00,26.66,26.67,26.65,26.66,158730.0,23.7388,23.7477,23.7299,23.7388,158730.0
2020-11-20 12:40:00,26.66,26.7,26.65,26.69,181225.0,23.7388,23.7744,23.7299,23.7655,181225.0
2020-11-20 12:45:00,26.69,26.69,26.66,26.68,283459.0,23.7655,23.7655,23.7388,23.7566,283459.0
2020-11-20 12:50:00,26.68,26.71,26.67,26.68,157404.0,23.7566,23.7833,23.7477,23.7566,157404.0
2020-11-20 12:55:00,26.69,26.72,26.67,26.7,142050.0,23.7655,23.7922,23.7477,23.7744,142050.0
2020-11-20 13:00:00,26.71,26.78,26.7,26.78,315861.0,23.7833,23.8456,23.7744,23.8456,315861.0
2020-11-20 13:05:00,26.78,26.79,26.73,26.76,288753.0,23.8456,23.8545,23.8011,23.8278,288753.0
2020-11-20 13:10:00,26.76,26.76,26.74,26.76,240373.0,23.8278,23.8278,23.81,23.8278,240373.0
2020-11-20 13:15:00,26.75,26.76,26.73,26.73,201704.0,23.8189,23.8278,23.8011,23.8011,201704.0
2020-11-20 13:20:00,26.73,26.77,26.71,26.75,274120.0,23.8011,23.8367,23.7833,23.8189,274120.0
2020-11-20 13:25:00,26.75,26.79,26.74,26.78,160639.0,23.8189,23.8545,23.81,23.8456,160639.0
2020-11-20 13:30:00,26.78,26.79,26.76,26.78,239680.0,23.8456,23.8545,23.8278,23.8456,239680.0
2020-11-20 13:35:00,26.79,26.81,26.78,26.81,327647.0,23.8545,23.8723,23.8456,23.8723,327647.0
2020-11-20 13:40:00,26.8,26.85,26.8,26.84,313531.0,23.8634,23.9079,23.8634,23.899,313531.0
2020-11-20 13:45:00,26.83,26.85,26.8,26.85,447810.0,23.8901,23.9079,23.8634,23.9079,447810.0
2020-11-20 13:50:00,26.84,26.86,26.8,26.81,276888.0,23.899,23.9168,23.8634,23.8723,276888.0
2020-11-20 13:55:00,26.8,26.83,26.8,26.82,167233.0,23.8634,23.8901,23.8634,23.8812,167233.0
2020-11-20 14:00:00,26.83,26.84,26.8,26.81,216862.0,23.8901,23.899,23.8634,23.8723,216862.0
2020-11-20 14:05:00,26.81,26.82,26.8,26.82,111772.0,23.8723,23.8812,23.8634,23.8812,111772.0
2020-11-20 14:10:00,26.82,26.83,26.79,26.81,246407.0,23.8812,23.8901,23.8545,23.8723,246407.0
2020-11-20 14:15:00,26.81,26.82,26.78,26.8,229277.0,23.8723,23.8812,23.8456,23.8634,229277.0
2020-11-20 14:20:00,26.79,26.82,26.76,26.81,380159.0,23.8545,23.8812,23.8278,23.8723,380159.0
2020-11-20 14:25:00,26.81,26.81,26.78,26.79,148575.0,23.8723,23.8723,23.8456,23.8545,148575.0
2020-11-20 14:30:00,26.79,26.82,26.79,26.82,238282.0,23.8545,23.8812,23.8545,23.8812,238282.0
2020-11-20 14:35:00,26.82,26.84,26.78,26.78,342476.0,23.8812,23.899,23.8456,23.8456,342476.0
2020-11-20 14:40:00,26.78,26.79,26.76,26.79,294387.0,23.8456,23.8545,23.8278,23.8545,294387.0
2020-11-20 14:45:00,26.78,26.8,26.78,26.8,229164.0,23.8456,23.8634,23.8456,23.8634,229164.0
2020-11-20 14:50:00,26.79,26.83,26.79,26.82,231174.0,23.8545,23.8901,23.8545,23.8812,231174.0
2020-11-20 14:55:00,26.81,26.84,26.81,26.82,256457.0,23.8723,23.899,23.8723,23.8812,256457.0
2020-11-20 15:00:00,26.82,26.83,26.79,26.8,244012.0,23.8812,23.8901,23.8545,23.8634,244012.0
2020-11-20 15:05:00,26.8,26.82,26.76,26.76,295212.0,23.8634,23.8812,23.8278,23.8278,295212.0
2020-11-20 15:10:00,26.76,26.79,26.73,26.75,444938.0,23.8278,23.8545,23.8011,23.8189,444938.0
2020-11-20 15:15:00,26.75,26.77,26.72,26.76,426234.0,23.8189,23.8367,23.7922,23.8278,426234.0
2020-11-20 15:20:00,26.75,26.79,26.75,26.76,317341.0,23.8189,23.8545,23.8189,23.8278,317341.0
2020-11-20 15:25:00,26.76,26.8,26.75,26.77,294727.0,23.8278,23.8634,23.8189,23.8367,294727.0
2020-11-20 15:30:00,26.77,26.78,26.74,26.77,293617.0,23.8367,23.8456,23.81,23.8367,293617.0
2020-11-20 15:35:00,26.77,26.82,26.76,26.82,355659.0,23.8367,23.8812,23.8278,23.8812,355659.0
2020-11-20 15:40:00,26.82,26.82,26.8,26.82,328348.0,23.8812,23.8812,23.8634,23.8812,328348.0
2020-11-20 15:45:00,26.82,26.89,26.81,26.85,867084.0,23.8812,23.9436,23.8723,23.9079,867084.0
2020-11-20 15:50:00,26.84,26.85,26.81,26.81,1099546.0,23.899,23.9079,23.8723,23.8723,1099546.0
2020-11-20 15:55:00,26.82,26.82,26.79,26.81,2311266.0,23.8812,23.8812,23.8545,23.8723,2311266.0
2020-11-23 09:30:00,27.11,27.19,27.07,27.11,1603540.0,24.1395,24.2107,24.1038,24.1395,1603540.0
2020-11-23 09:35:00,27.11,27.15,27.06,27.09,636800.0,24.1395,24.1751,24.0949,24.1216,636800.0
2020-11-23 09:40:00,27.09,27.17,27.06,27.17,788165.0,24.1216,24.1929,24.0949,24.1929,788165.0
2020-11-23 09:45:00,27.17,27.24,27.14,27.17,874649.0,24.1929,24.2552,24.1662,24.1929,874649.0
2020-11-23 09:50:00,27.17,27.25,27.17,27.25,761679.0,24.1929,24.2641,24.1929,24.2641,761679.0
2020-11-23 09:55:00,27.25,27.29,27.22,27.23,666934.0,24.2641,24.2997,24.2374,24.2463,666934.0
2020-11-23 10:00:00,27.24,27.3,27.22,27.29,862629.0,24.2552,24.3086,24.2374,24.2997,862629.0
2020-11-23 10:05:00,27.29,27.35,27.24,27.33,1192500.0,24.2997,24.3532,24.2552,24.3353,1192500.0
2020-11-23 10:10:00,27.32,27.35,27.27,27.3,808355.0,24.3264,24.3532,24.2819,24.3086,808355.0
2020-11-23 10:15:00,27.29,27.36,27.29,27.34,1163633.0,24.2997,24.3621,24.2997,24.3443,1163633.0
2020-11-23 10:20:00,27.34,27.36,27.29,27.3,870318.0,24.3443,24.3621,24.2997,24.3086,870318.0
2020-11-23 10:25:00,27.3,27.3,27.15,27.17,1186588.0,24.3086,24.3086,24.1751,24.1929,1186588.0
2020-11-23 10:30:00,27.16,27.27,27.15,27.27,436825.0,24.184,24.2819,24.1751,24.2819,436825.0
2020-11-23 10:35:00,27.26,27.31,27.25,27.29,499160.0,24.273,24.3175,24.2641,24.2997,499160.0
2020-11-23 10:40:00,27.3,27.3,27.27,27.3,452899.0,24.3086,24.3086,24.2819,24.3086,452899.0
2020-11-23 10:45:00,27.29,27.39,27.29,27.38,975237.0,24.2997,24.3888,24.2997,24.3799,975237.0
2020-11-23 10:50:00,27.39,27.39,27.34,27.37,379695.0,24.3888,24.3888,24.3443,24.371,379695.0
2020-11-23 10:55:00,27.38,27.39,27.32,27.34,586976.0,24.3799,24.3888,24.3264,24.3443,586976.0
2020-11-23 11:00:00,27.34,27.38,27.32,27.37,447022.0,24.3443,24.3799,24.3264,24.371,447022.0
2020-11-23 11:05:00,27.37,27.39,27.34,27.38,457969.0,24.371,24.3888,24.3443,24.3799,457969.0
2020-11-23 11:10:00,27.39,27.4,27.34,27.34,527521.0,24.3888,24.3977,24.3443,24.3443,527521.0
2020-11-23 11:15:00,27.35,27.39,27.33,27.39,492817.0,24.3532,24.3888,24.3353,24.3888,492817.0
2020-11-23 11:20:00,27.39,27.43,27.38,27.41,627921.0,24.3888,24.4244,24.3799,24.4066,627921.0
2020-11-23 11:25:00,27.42,27.43,27.38,27.42,560310.0,24.4155,24.4244,24.3799,24.4155,560310.0
2020-11-23 11:30:00,27.41,27.42,27.3,27.31,726462.0,24.4066,24.4155,24.3086,24.3175,726462.0
2020-11-23 11:35:00,27.3,27.34,27.27,27.29,611185.0,24.3086,24.3443,24.2819,24.2997,611185.0
2020-11-23 11:40:00,27.29,27.32,27.25,27.27,542610.0,24.2997,24.3264,24.2641,24.2819,542610.0
2020-11-23 11:45:00,27.27,27.28,27.22,27.27,425220.0,24.2819,24.2908,24.2374,24.2819,425220.0
2020-11-23 11:50:00,27.27,27.3,27.27,27.29,282922.0,24.2819,24.3086,24.2819,24.2997,282922.0
2020-11-23 11:55:00,27.29,27.34,27.28,27.32,255081.0,24.2997,24.3443,24.2908,24.3264,255081.0
2020-11-23 12:00:00,27.32,27.33,27.28,27.3,245463.0,24.3264,24.3353,24.2908,24.3086,245463.0
2020-11-23 12:05:00,27.3,27.31,27.27,27.28,186710.0,24.3086,24.3175,24.2819,24.2908,186710.0
2020-11-23 12:10:00,27.29,27.33,27.28,27.31,232844.0,24.2997,24.3353,24.2908,24.3175,232844.0
2020-11-23 12:15:00,27.3,27.35,27.27,27.35,302924.0,24.3086,24.3532,24.2819,24.3532,302924.0
2020-11-23 12:20:00,27.35,27.36,27.33,27.35,321370.0,24.3532,24.3621,24.3353,24.3532,321370.0
2020-11-23 12:25:00,27.35,27.36,27.32,27.34,207811.0,24.3532,24.3621,24.3264,24.3443,207811.0
2020-11-23 12:30:00,27.33,27.34,27.3,27.34,244516.0,24.3353,24.3443,24.3086,24.3443,244516.0
2020-11-23 12:35:00,27.34,27.38,27.33,27.37,257111.0,24.3443,24.3799,24.3353,24.371,257111.0
2020-11-23 12:40:00,27.37,27.39,27.35,27.38,315870.0,24.371,24.3888,24.3532,24.3799,315870.0
2020-11-23 12:45:00,27.37,27.38,27.35,27.36,212343.0,24.371,24.3799,24.3532,24.3621,212343.0
2020-11-23 12:50:00,27.37,27.38,27.35,27.38,163965.0,24.371,24.3799,24.3532,24.3799,163965.0
2020-11-23 12:55:00,27.38,27.39,27.36,27.39,150982.0,24.3799,24.3888,24.3621,24.3888,150982.0
2020-11-23 13:00:00,27.38,27.38,27.36,27.37,142768.0,24.3799,24.3799,24.3621,24.371,142768.0
2020-11-23 13:05:00,27.38,27.4,27.36,27.37,302237.0,24.3799,24.3977,24.3621,24.371,302237.0
2020-11-23 13:10:00,27.38,27.4,27.37,27.39,424456.0,24.3799,24.3977,24.371,24.3888,424456.0
2020-11-23 13:15:00,27.39,27.41,27.38,27.38,241495.0,24.3888,24.4066,24.3799,24.3799,241495.0
2020-11-23 13:20:00,27.39,27.42,27.38,27.41,345849.0,24.3888,24.4155,24.3799,24.4066,345849.0
2020-11-23 13:25:00,27.4,27.42,27.36,27.37,277828.0,24.3977,24.4155,24.3621,24.371,277828.0
2020-11-23 13:30:00,27.36,27.37,27.32,27.35,268881.0,24.3621,24.371,24.3264,24.3532,268881.0
2020-11-23 13:35:00,27.34,27.38,27.34,27.38,256070.0,24.3443,24.3799,24.3443,24.3799,256070.0
2020-11-23 13:40:00,27.38,27.39,27.31,27.34,385073.0,24.3799,24.3888,24.3175,24.3443,385073.0
2020-11-23 13:45:00,27.34,27.36,27.32,27.34,461761.0,24.3443,24.3621,24.3264,24.3443,461761.0
2020-11-23 13:50:00,27.34,27.39,27.33,27.39,204872.0,24.3443,24.3888,24.3353,24.3888,204872.0
2020-11-23 13:55:00,27.39,27.39,27.37,27.37,118536.0,24.3888,24.3888,24.371,24.371,118536.0
2020-11-23 14:00:00,27.37,27.4,27.36,27.38,285167.0,24.371,24.3977,24.3621,24.3799,285167.0
2020-11-23 14:05:00,27.38,27.39,27.34,27.35,200252.0,24.3799,24.3888,24.3443,24.3532,200252.0
2020-11-23 14:10:00,27.35,27.36,27.31,27.34,228931.0,24.3532,24.3621,24.3175,24.3443,228931.0
2020-11-23 14:15:00,27.35,27.36,27.33,27.34,204490.0,24.3532,24.3621,24.3353,24.3443,204490.0
2020-11-23 14:20:00,27.35,27.37,27.34,27.36,113094.0,24.3532,24.371,24.3443,24.3621,113094.0
2020-11-23 14:25:00,27.36,27.38,27.35,27.36,184596.0,24.3621,24.3799,24.3532,24.3621,184596.0
2020-11-23 14:30:00,27.37,27.4,27.36,27.39,163734.0,24.371,24.3977,24.3621,24.3888,163734.0
2020-11-23 14:35:00,27.39,27.4,27.38,27.4,162356.0,24.3888,24.3977,24.3799,24.3977,162356.0
2020-11-23 14:40:00,27.39,27.4,27.36,27.37,384422.0,24.3888,24.3977,24.3621,24.371,384422.0
2020-11-23 14:45:00,27.37,27.39,27.36,27.38,239580.0,24.371,24.3888,24.3621,24.3799,239580.0
2020-11-23 14:50:00,27.38,27.44,27.37,27.41,877447.0,24.3799,24.4333,24.371,24.4066,877447.0
2020-11-23 14:55:00,27.41,27.41,27.36,27.37,619391.0,24.4066,24.4066,24.3621,24.371,619391.0
2020-11-23 15:00:00,27.37,27.46,27.36,27.46,986846.0,24.371,24.4511,24.3621,24.4511,986846.0
2020-11-23 15:05:00,27.45,27.52,27.45,27.51,912598.0,24.4422,24.5045,24.4422,24.4956,912598.0
2020-11-23 15:10:00,27.51,27.51,27.46,27.49,315472.0,24.4956,24.4956,24.4511,24.4778,315472.0
2020-11-23 15:15:00,27.49,27.5,27.47,27.48,474077.0,24.4778,24.4867,24.46,24.4689,474077.0
2020-11-23 15:20:00,27.48,27.49,27.46,27.47,176855.0,24.4689,24.4778,24.4511,24.46,176855.0
2020-11-23 15:25:00,27.48,27.49,27.45,27.46,343859.0,24.4689,24.4778,24.4422,24.4511,343859.0
2020-11-23 15:30:00,27.46,27.48,27.43,27.45,291072.0,24.4511,24.4689,24.4244,24.4422,291072.0
2020-11-23 15:35:00,27.45,27.46,27.41,27.43,501014.0,24.4422,24.4511,24.4066,24.4244,501014.0
2020-11-23 15:40:00,27.43,27.45,27.42,27.42,344224.0,24.4244,24.4422,24.4155,24.4155,344224.0
2020-11-23 15:45:00,27.43,27.46,27.41,27.43,1002265.0,24.4244,24.4511,24.4066,24.4244,1002265.0
2020-11-23 15:50:00,27.43,27.46,27.41,27.43,1137036.0,24.4244,24.4511,24.4066,24.4244,1137036.0
2020-11-23 15:55:00,27.42,27.43,27.36,27.39,2169296.0,24.4155,24.4244,24.3621,24.3888,2169296.0
2020-11-24 09:30:00,27.93,28.11,27.92,28.05,4005926.0,24.8696,25.0299,24.8607,24.9765,4005926.0
2020-11-24 09:35:00,28.05,28.18,28.04,28.11,2552298.0,24.9765,25.0922,24.9676,25.0299,2552298.0
2020-11-24 09:40:00,28.11,28.31,28.09,28.28,2416054.0,25.0299,25.208,25.0121,25.1813,2416054.0
2020-11-24 09:45:00,28.29,28.32,28.25,28.29,1294710.0,25.1902,25.2169,25.1545,25.1902,1294710.0
2020-11-24 09:50:00,28.3,28.38,28.29,28.37,1330591.0,25.1991,25.2703,25.1902,25.2614,1330591.0
2020-11-24 09:55:00,28.37,28.39,28.27,28.3,1647136.0,25.2614,25.2792,25.1723,25.1991,1647136.0
2020-11-24 10:00:00,28.3,28.4,28.28,28.4,1080655.0,25.1991,25.2881,25.1813,25.2881,1080655.0
2020-11-24 10:05:00,28.39,28.45,28.37,28.4,1072173.0,25.2792,25.3326,25.2614,25.2881,1072173.0
2020-11-24 10:10:00,28.4,28.46,28.34,28.45,1218655.0,25.2881,25.3415,25.2347,25.3326,1218655.0
2020-11-24 10:15:00,28.46,28.47,28.37,28.43,702928.0,25.3415,25.3504,25.2614,25.3148,702928.0
2020-11-24 10:20:00,28.42,28.47,28.39,28.4,1179900.0,25.3059,25.3504,25.2792,25.2881,1179900.0
2020-11-24 10:25:00,28.41,28.5,28.4,28.48,831605.0,25.297,25.3771,25.2881,25.3593,831605.0
2020-11-24 10:30:00,28.48,28.5,28.46,28.5,765957.0,25.3593,25.3771,25.3415,25.3771,765957.0
2020-11-24 10:35:00,28.5,28.53,28.4,28.41,1566704.0,25.3771,25.4039,25.2881,25.297,1566704.0
2020-11-24 10:40:00,28.42,28.42,28.31,28.33,934122.0,25.3059,25.3059,25.208,25.2258,934122.0
2020-11-24 10:45:00,28.33,28.38,28.3,28.37,649436.0,25.2258,25.2703,25.1991,25.2614,649436.0
2020-11-24 10:50:00,28.36,28.38,28.31,28.34,627723.0,25.2525,25.2703,25.208,25.2347,627723.0
2020-11-24 10:55:00,28.34,28.36,28.28,28.3,482539.0,25.2347,25.2525,25.1813,25.1991,482539.0
2020-11-24 11:00:00,28.3,28.35,28.29,28.31,742725.0,25.1991,25.2436,25.1902,25.208,742725.0
2020-11-24 11:05:00,28.31,28.34,28.27,28.31,430919.0,25.208,25.2347,25.1723,25.208,430919.0
2020-11-24 11:10:00,28.32,28.33,28.27,28.28,781336.0,25.2169,25.2258,25.1723,25.1813,781336.0
2020-11-24 11:15:00,28.28,28.4,28.27,28.39,1055959.0,25.1813,25.2881,25.1723,25.2792,1055959.0
2020-11-24 11:20:00,28.39,28.44,28.38,28.43,482433.0,25.2792,25.3237,25.2703,25.3148,482433.0
2020-11-24 11:25:00,28.42,28.43,28.38,28.4,474064.0,25.3059,25.3148,25.2703,25.2881,474064.0
2020-11-24 11:30:00,28.4,28.48,28.38,28.46,539720.0,25.2881,25.3593,25.2703,25.3415,539720.0
2020-11-24 11:35:00,28.46,28.55,28.46,28.55,789618.0,25.3415,25.4217,25.3415,25.4217,789618.0
2020-11-24 11:40:00,28.54,28.6,28.54,28.6,1040444.0,25.4128,25.4662,25.4128,25.4662,1040444.0
2020-11-24 11:45:00,28.6,28.68,28.57,28.68,724647.0,25.4662,25.5374,25.4395,25.5374,724647.0
2020-11-24 11:50:00,28.68,28.75,28.67,28.72,549246.0,25.5374,25.5998,25.5285,25.573,549246.0
2020-11-24 11:55:00,28.72,28.75,28.68,28.7,958331.0,25.573,25.5998,25.5374,25.5552,958331.0
2020-11-24 12:00:00,28.71,28.75,28.7,28.73,503805.0,25.5641,25.5998,25.5552,25.5819,503805.0
2020-11-24 12:05:00,28.74,28.77,28.73,28.75,622782.0,25.5908,25.6176,25.5819,25.5998,622782.0
2020-11-24 12:10:00,28.76,28.8,28.72,28.8,711214.0,25.6087,25.6443,25.573,25.6443,711214.0
2020-11-24 12:15:00,28.8,28.8,28.71,28.73,395044.0,25.6443,25.6443,25.5641,25.5819,395044.0
2020-11-24 12:20:00,28.73,28.73,28.65,28.68,507525.0,25.5819,25.5819,25.5107,25.5374,507525.0
2020-11-24 12:25:00,28.68,28.69,28.6,28.62,372666.0,25.5374,25.5463,25.4662,25.484,372666.0
2020-11-24 12:30:00,28.62,28.67,28.6,28.63,516511.0,25.484,25.5285,25.4662,25.4929,516511.0
2020-11-24 12:35:00,28.63,28.64,28.6,28.61,462401.0,25.4929,25.5018,25.4662,25.4751,462401.0
2020-11-24 12:40:00,28.6,28.62,28.58,28.62,390384.0,25.4662,25.484,25.4484,25.484,390384.0
2020-11-24 12:45:00,28.62,28.62,28.52,28.54,576985.0,25.484,25.484,25.395,25.4128,576985.0
2020-11-24 12:50:00,28.54,28.6,28.53,28.6,293978.0,25.4128,25.4662,25.4039,25.4662,293978.0
2020-11-24 12:55:00,28.59,28.61,28.56,28.57,365001.0,25.4573,25.4751,25.4306,25.4395,365001.0
2020-11-24 13:00:00,28.57,28.66,28.56,28.66,501269.0,25.4395,25.5196,25.4306,25.5196,501269.0
2020-11-24 13:05:00,28.66,28.74,28.65,28.73,732841.0,25.5196,25.5908,25.5107,25.5819,732841.0
2020-11-24 13:10:00,28.73,28.76,28.69,28.72,469116.0,25.5819,25.6087,25.5463,25.573,469116.0
2020-11-24 13:15:00,28.73,28.78,28.72,28.76,465456.0,25.5819,25.6265,25.573,25.6087,465456.0
2020-11-24 13:20:00,28.76,28.76,28.68,28.69,371676.0,25.6087,25.6087,25.5374,25.5463,371676.0
2020-11-24 13:25:00,28.68,28.7,28.63,28.65,430846.0,25.5374,25.5552,25.4929,25.5107,430846.0
2020-11-24 13:30:00,28.65,28.66,28.6,28.61,335484.0,25.5107,25.5196,25.4662,25.4751,335484.0
2020-11-24 13:35:00,28.61,28.61,28.54,28.54,351961.0,25.4751,25.4751,25.4128,25.4128,351961.0
2020-11-24 13:40:00,28.55,28.62,28.54,28.55,893277.0,25.4217,25.484,25.4128,25.4217,893277.0
2020-11-24 13:45:00,28.56,28.57,28.53,28.55,446068.0,25.4306,25.4395,25.4039,25.4217,446068.0
2020-11-24 13:50:00,28.55,28.58,28.54,28.55,369090.0,25.4217,25.4484,25.4128,25.4217,369090.0
2020-11-24 13:55:00,28.54,28.58,28.54,28.54,354847.0,25.4128,25.4484,25.4128,25.4128,354847.0
2020-11-24 14:00:00,28.55,28.6,28.54,28.58,439013.0,25.4217,25.4662,25.4128,25.4484,439013.0
2020-11-24 14:05:00,28.59,28.6,28.52,28.53,381948.0,25.4573,25.4662,25.395,25.4039,381948.0
2020-11-24 14:10:00,28.54,28.59,28.52,28.57,325295.0,25.4128,25.4573,25.395,25.4395,325295.0
2020-11-24 14:15:00,28.57,28.59,28.53,28.54,315768.0,25.4395,25.4573,25.4039,25.4128,315768.0
2020-11-24 14:20:00,28.54,28.55,28.52,28.52,255928.0,25.4128,25.4217,25.395,25.395,255928.0
2020-11-24 14:25:00,28.53,28.57,28.5,28.54,500838.0,25.4039,25.4395,25.3771,25.4128,500838.0
2020-11-24 14:30:00,28.55,28.56,28.51,28.55,416409.0,25.4217,25.4306,25.3861,25.4217,416409.0
2020-11-24 14:35:00,28.55,28.6,28.55,28.59,338006.0,25.4217,25.4662,25.4217,25.4573,338006.0
2020-11-24 14:40:00,28.58,28.63,28.57,28.62,504560.0,25.4484,25.4929,25.4395,25.484,504560.0
2020-11-24 14:45:00,28.62,28.62,28.57,28.59,391202.0,25.484,25.484,25.4395,25.4573,391202.0
2020-11-24 14:50:00,28.59,28.62,28.57,28.58,366543.0,25.4573,25.484,25.4395,25.4484,366543.0
2020-11-24 14:55:00,28.58,28.62,28.57,28.61,423371.0,25.4484,25.484,25.4395,25.4751,423371.0
2020-11-24 15:00:00,28.61,28.62,28.58,28.61,417729.0,25.4751,25.484,25.4484,25.4751,417729.0
2020-11-24 15:05:00,28.61,28.71,28.6,28.7,1489962.0,25.4751,25.5641,25.4662,25.5552,1489962.0
2020-11-24 15:10:00,28.7,28.71,28.67,28.68,359504.0,25.5552,25.5641,25.5285,25.5374,359504.0
2020-11-24 15:15:00,28.69,28.69,28.67,28.68,231989.0,25.5463,25.5463,25.5285,25.5374,231989.0
2020-11-24 15:20:00,28.68,28.74,28.67,28.73,459667.0,25.5374,25.5908,25.5285,25.5819,459667.0
2020-11-24 15:25:00,28.73,28.73,28.7,28.71,571395.0,25.5819,25.5819,25.5552,25.5641,571395.0
2020-11-24 15:30:00,28.72,28.75,28.67,28.75,678702.0,25.573,25.5998,25.5285,25.5998,678702.0
2020-11-24 15:35:00,28.75,28.8,28.73,28.79,2105585.0,25.5998,25.6443,25.5819,25.6354,2105585.0
2020-11-24 15:40:00,28.79,28.79,28.77,28.79,863353.0,25.6354,25.6354,25.6176,25.6354,863353.0
2020-11-24 15:45:00,28.79,28.95,28.78,28.95,2987534.0,25.6354,25.7778,25.6265,25.7778,2987534.0
2020-11-24 15:50:00,28.94,28.97,28.89,28.96,2648108.0,25.7689,25.7956,25.7244,25.7867,2648108.0
2020-11-24 15:55:00,28.96,28.99,28.95,28.98,3260190.0,25.7867,25.8135,25.7778,25.8046,3260190.0
2020-11-25 09:30:00,28.7,28.74,28.49,28.69,3400193.0,25.5552,25.5908,25.3682,25.5463,3400193.0
2020-11-25 09:35:00,28.68,28.73,28.65,28.7,1359980.0,25.5374,25.5819,25.5107,25.5552,1359980.0
2020-11-25 09:40:00,28.7,28.74,28.63,28.72,1263242.0,25.5552,25.5908,25.4929,25.573,1263242.0
2020-11-25 09:45:00,28.72,28.73,28.58,28.58,1510260.0,25.573,25.5819,25.4484,25.4484,1510260.0
2020-11-25 09:50:00,28.59,28.59,28.48,28.53,1268662.0,25.4573,25.4573,25.3593,25.4039,1268662.0
2020-11-25 09:55:00,28.53,28.62,28.52,28.61,1184724.0,25.4039,25.484,25.395,25.4751,1184724.0
2020-11-25 10:00:00,28.61,28.63,28.52,28.55,1043868.0,25.4751,25.4929,25.395,25.4217,1043868.0
2020-11-25 10:05:00,28.55,28.67,28.54,28.56,978081.0,25.4217,25.5285,25.4128,25.4306,978081.0
2020-11-25 10:10:00,28.57,28.63,28.54,28.6,637017.0,25.4395,25.4929,25.4128,25.4662,637017.0
2020-11-25 10:15:00,28.6,28.65,28.54,28.59,634646.0,25.4662,25.5107,25.4128,25.4573,634646.0
2020-11-25 10:20:00,28.59,28.68,28.59,28.64,707611.0,25.4573,25.5374,25.4573,25.5018,707611.0
2020-11-25 10:25:00,28.63,28.67,28.53,28.64,1203661.0,25.4929,25.5285,25.4039,25.5018,1203661.0
2020-11-25 10:30:00,28.64,28.67,28.6,28.65,581382.0,25.5018,25.5285,25.4662,25.5107,581382.0
2020-11-25 10:35:00,28.64,28.66,28.6,28.6,446176.0,25.5018,25.5196,25.4662,25.4662,446176.0
2020-11-25 10:40:00,28.6,28.64,28.59,28.62,456093.0,25.4662,25.5018,25.4573,25.484,456093.0
2020-11-25 10:45:00,28.62,28.71,28.6,28.71,444908.0,25.484,25.5641,25.4662,25.5641,444908.0
2020-11-25 10:50:00,28.71,28.78,28.7,28.76,489832.0,25.5641,25.6265,25.5552,25.6087,489832.0
2020-11-25 10:55:00,28.77,28.77,28.69,28.71,395749.0,25.6176,25.6176,25.5463,25.5641,395749.0
2020-11-25 11:00:00,28.72,28.78,28.71,28.74,381727.0,25.573,25.6265,25.5641,25.5908,381727.0
2020-11-25 11:05:00,28.75,28.82,28.73,28.8,559111.0,25.5998,25.6621,25.5819,25.6443,559111.0
2020-11-25 11:10:00,28.79,28.8,28.73,28.75,390042.0,25.6354,25.6443,25.5819,25.5998,390042.0
2020-11-25 11:15:00,28.76,28.84,28.75,28.83,409281.0,25.6087,25.6799,25.5998,25.671,409281.0
2020-11-25 11:20:00,28.84,28.9,28.83,28.87,984944.0,25.6799,25.7333,25.671,25.7066,984944.0
2020-11-25 11:25:00,28.88,28.88,28.81,28.83,513750.0,25.7155,25.7155,25.6532,25.671,513750.0
2020-11-25 11:30:00,28.83,28.86,28.82,28.86,189680.0,25.671,25.6977,25.6621,25.6977,189680.0
2020-11-25 11:35:00,28.85,28.9,28.83,28.9,369770.0,25.6888,25.7333,25.671,25.7333,369770.0
2020-11-25 11:40:00,28.9,28.94,28.82,28.83,470357.0,25.7333,25.7689,25.6621,25.671,470357.0
2020-11-25 11:45:00,28.82,28.91,28.82,28.87,252239.0,25.6621,25.7422,25.6621,25.7066,252239.0
2020-11-25 11:50:00,28.87,28.94,28.86,28.91,237314.0,25.7066,25.7689,25.6977,25.7422,237314.0
2020-11-25 11:55:00,28.92,28.95,28.89,28.92,275788.0,25.7511,25.7778,25.7244,25.7511,275788.0
2020-11-25 12:00:00,28.92,28.95,28.9,28.95,515794.0,25.7511,25.7778,25.7333,25.7778,515794.0
2020-11-25 12:05:00,28.95,28.97,28.91,28.92,574485.0,25.7778,25.7956,25.7422,25.7511,574485.0
2020-11-25 12:10:00,28.91,28.93,28.87,28.89,520425.0,25.7422,25.76,25.7066,25.7244,520425.0
2020-11-25 12:15:00,28.88,28.89,28.84,28.87,704778.0,25.7155,25.7244,25.6799,25.7066,704778.0
2020-11-25 12:20:00,28.86,28.87,28.79,28.81,523561.0,25.6977,25.7066,25.6354,25.6532,523561.0
2020-11-25 12:25:00,28.8,28.87,28.8,28.85,296916.0,25.6443,25.7066,25.6443,25.6888,296916.0
2020-11-25 12:30:00,28.86,28.87,28.81,28.82,422064.0,25.6977,25.7066,25.6532,25.6621,422064.0
2020-11-25 12:35:00,28.82,28.83,28.8,28.82,326080.0,25.6621,25.671,25.6443,25.6621,326080.0
2020-11-25 12:40:00,28.82,28.85,28.81,28.83,431210.0,25.6621,25.6888,25.6532,25.671,431210.0
2020-11-25 12:45:00,28.83,28.83,28.78,28.8,259009.0,25.671,25.671,25.6265,25.6443,259009.0
2020-11-25 12:50:00,28.8,28.8,28.76,28.77,211577.0,25.6443,25.6443,25.6087,25.6176,211577.0
2020-11-25 12:55:00,28.77,28.79,28.75,28.78,231289.0,25.6176,25.6354,25.5998,25.6265,231289.0
2020-11-25 13:00:00,28.77,28.81,28.77,28.79,318439.0,25.6176,25.6532,25.6176,25.6354,318439.0
2020-11-25 13:05:00,28.8,28.81,28.77,28.79,318983.0,25.6443,25.6532,25.6176,25.6354,318983.0
2020-11-25 13:10:00,28.79,28.8,28.76,28.78,175913.0,25.6354,25.6443,25.6087,25.6265,175913.0
2020-11-25 13:15:00,28.77,28.79,28.75,28.75,588099.0,25.6176,25.6354,25.5998,25.5998,588099.0
2020-11-25 13:20:00,28.76,28.78,28.74,28.76,291600.0,25.6087,25.6265,25.5908,25.6087,291600.0
2020-11-25 13:25:00,28.76,28.76,28.72,28.75,216255.0,25.6087,25.6087,25.573,25.5998,216255.0
2020-11-25 13:30:00,28.75,28.77,28.74,28.75,195869.0,25.5998,25.6176,25.5908,25.5998,195869.0
2020-11-25 13:35:00,28.75,28.79,28.74,28.74,696340.0,25.5998,25.6354,25.5908,25.5908,696340.0
2020-11-25 13:40:00,28.74,28.78,28.73,28.78,410731.0,25.5908,25.6265,25.5819,25.6265,410731.0
2020-11-25 13:45:00,28.77,28.8,28.77,28.8,255305.0,25.6176,25.6443,25.6176,25.6443,255305.0
2020-11-25 13:50:00,28.8,28.83,28.79,28.82,263193.0,25.6443,25.671,25.6354,25.6621,263193.0
2020-11-25 13:55:00,28.81,28.83,28.78,28.82,726874.0,25.6532,25.671,25.6265,25.6621,726874.0
2020-11-25 14:00:00,28.82,28.83,28.79,28.81,502968.0,25.6621,25.671,25.6354,25.6532,502968.0
2020-11-25 14:05:00,28.8,28.82,28.75,28.77,451429.0,25.6443,25.6621,25.5998,25.6176,451429.0
2020-11-25 14:10:00,28.77,28.78,28.71,28.72,650040.0,25.6176,25.6265,25.5641,25.573,650040.0
2020-11-25 14:15:00,28.72,28.77,28.71,28.76,290401.0,25.573,25.6176,25.5641,25.6087,290401.0
2020-11-25 14:20:00,28.76,28.78,28.74,28.78,304507.0,25.6087,25.6265,25.5908,25.6265,304507.0
2020-11-25 14:25:00,28.78,28.8,28.76,28.79,337203.0,25.6265,25.6443,25.6087,25.6354,337203.0
2020-11-25 14:30:00,28.79,28.81,28.77,28.77,240572.0,25.6354,25.6532,25.6176,25.6176,240572.0
2020-11-25 14:35:00,28.77,28.81,28.77,28.8,195838.0,25.6176,25.6532,25.6176,25.6443,195838.0
2020-11-25 14:40:00,28.8,28.81,28.77,28.79,416324.0,25.6443,25.6532,25.6176,25.6354,416324.0
2020-11-25 14:45:00,28.79,28.81,28.78,28.79,329050.0,25.6354,25.6532,25.6265,25.6354,329050.0
2020-11-25 14:50:00,28.8,28.8,28.79,28.8,220573.0,25.6443,25.6443,25.6354,25.6443,220573.0
2020-11-25 14:55:00,28.8,28.82,28.79,28.8,323762.0,25.6443,25.6621,25.6354,25.6443,323762.0
2020-11-25 15:00:00,28.81,28.83,28.8,28.82,326646.0,25.6532,25.671,25.6443,25.6621,326646.0
2020-11-25 15:05:00,28.83,28.85,28.82,28.85,312319.0,25.671,25.6888,25.6621,25.6888,312319.0
2020-11-25 15:10:00,28.85,28.88,28.84,28.88,481308.0,25.6888,25.7155,25.6799,25.7155,481308.0
2020-11-25 15:15:00,28.88,28.9,28.87,28.87,492061.0,25.7155,25.7333,25.7066,25.7066,492061.0
2020-11-25 15:20:00,28.88,28.88,28.84,28.87,589434.0,25.7155,25.7155,25.6799,25.7066,589434.0
2020-11-25 15:25:00,28.87,28.98,28.86,28.98,1270484.0,25.7066,25.8046,25.6977,25.8046,1270484.0
2020-11-25 15:30:00,28.98,28.98,28.94,28.98,723836.0,25.8046,25.8046,25.7689,25.8046,723836.0
2020-11-25 15:35:00,28.98,28.98,28.85,28.86,1729275.0,25.8046,25.8046,25.6888,25.6977,1729275.0
2020-11-25 15:40:00,28.86,28.92,28.86,28.91,610332.0,25.6977,25.7511,25.6977,25.7422,610332.0
2020-11-25 15:45:00,28.91,28.93,28.9,28.93,1002015.0,25.7422,25.76,25.7333,25.76,1002015.0
2020-11-25 15:50:00,28.93,28.93,28.89,28.92,1521729.0,25.76,25.76,25.7244,25.7511,1521729.0
2020-11-25 15:55:00,28.92,29.04,28.91,29.04,3992185.0,25.7511,25.858,25.7422,25.858,3992185.0
2020-11-27 09:30:00,28.97,29.05,28.92,28.99,1320841.0,25.7956,25.8669,25.7511,25.8135,1320841.0
2020-11-27 09:35:00,29.0,29.04,28.96,29.02,590352.0,25.8224,25.858,25.7867,25.8402,590352.0
2020-11-27 09:40:00,29.03,29.04,29.0,29.01,563835.0,25.8491,25.858,25.8224,25.8313,563835.0
2020-11-27 09:45:00,29.02,29.03,28.98,29.0,608670.0,25.8402,25.8491,25.8046,25.8224,608670.0
2020-11-27 09:50:00,29.0,29.01,28.9,28.9,775740.0,25.8224,25.8313,25.7333,25.7333,775740.0
2020-11-27 09:55:00,28.91,28.99,28.87,28.98,663727.0,25.7422,25.8135,25.7066,25.8046,663727.0
2020-11-27 10:00:00,28.97,29.04,28.97,29.03,956410.0,25.7956,25.858,25.7956,25.8491,956410.0
2020-11-27 10:05:00,29.03,29.04,28.95,28.95,675272.0,25.8491,25.858,25.7778,25.7778,675272.0
2020-11-27 10:10:00,28.95,28.99,28.94,28.98,530845.0,25.7778,25.8135,25.7689,25.8046,530845.0
2020-11-27 10:15:00,28.99,28.99,28.95,28.96,678575.0,25.8135,25.8135,25.7778,25.7867,678575.0
2020-11-27 10:20:00,28.96,28.97,28.9,28.91,534450.0,25.7867,25.7956,25.7333,25.7422,534450.0
2020-11-27 10:25:00,28.91,28.97,28.9,28.96,353882.0,25.7422,25.7956,25.7333,25.7867,353882.0
2020-11-27 10:30:00,28.96,28.97,28.86,28.87,606517.0,25.7867,25.7956,25.6977,25.7066,606517.0
2020-11-27 10:35:00,28.87,28.9,28.81,28.82,389484.0,25.7066,25.7333,25.6532,25.6621,389484.0
2020-11-27 10:40:00,28.83,28.88,28.81,28.86,429658.0,25.671,25.7155,25.6532,25.6977,429658.0
2020-11-27 10:45:00,28.86,28.92,28.85,28.9,349393.0,25.6977,25.7511,25.6888,25.7333,349393.0
2020-11-27 10:50:00,28.9,28.93,28.88,28.92,382496.0,25.7333,25.76,25.7155,25.7511,382496.0
2020-11-27 10:55:00,28.92,28.95,28.91,28.95,541424.0,25.7511,25.7778,25.7422,25.7778,541424.0
2020-11-27 11:00:00,28.94,28.98,28.92,28.95,444296.0,25.7689,25.8046,25.7511,25.7778,444296.0
2020-11-27 11:05:00,28.96,28.97,28.92,28.94,281535.0,25.7867,25.7956,25.7511,25.7689,281535.0
2020-11-27 11:10:00,28.93,28.94,28.91,28.92,338501.0,25.76,25.7689,25.7422,25.7511,338501.0
2020-11-27 11:15:00,28.91,28.93,28.87,28.9,259309.0,25.7422,25.76,25.7066,25.7333,259309.0
2020-11-27 11:20:00,28.89,28.92,28.88,28.92,319853.0,25.7244,25.7511,25.7155,25.7511,319853.0
2020-11-27 11:25:00,28.92,28.92,28.89,28.9,319233.0,25.7511,25.7511,25.7244,25.7333,319233.0
2020-11-27 11:30:00,28.9,28.93,28.85,28.87,709826.0,25.7333,25.76,25.6888,25.7066,709826.0
2020-11-27 11:35:00,28.87,28.95,28.86,28.95,361075.0,25.7066,25.7778,25.6977,25.7778,361075.0
2020-11-27 11:40:00,28.95,29.01,28.94,29.0,451556.0,25.7778,25.8313,25.7689,25.8224,451556.0
2020-11-27 11:45:00,28.99,29.08,28.99,29.07,413415.0,25.8135,25.8936,25.8135,25.8847,413415.0
2020-11-27 11:50:00,29.06,29.09,29.04,29.07,414443.0,25.8758,25.9025,25.858,25.8847,414443.0
2020-11-27 11:55:00,29.07,29.1,29.04,29.06,380335.0,25.8847,25.9114,25.858,25.8758,380335.0
2020-11-27 12:00:00,29.07,29.07,28.95,28.96,418737.0,25.8847,25.8847,25.7778,25.7867,418737.0
2020-11-27 12:05:00,28.96,28.98,28.92,28.95,383750.0,25.7867,25.8046,25.7511,25.7778,383750.0
2020-11-27 12:10:00,28.95,28.95,28.9,28.94,298601.0,25.7778,25.7778,25.7333,25.7689,298601.0
2020-11-27 12:15:00,28.94,28.99,28.92,28.95,320060.0,25.7689,25.8135,25.7511,25.7778,320060.0
2020-11-27 12:20:00,28.96,28.96,28.91,28.94,321412.0,25.7867,25.7867,25.7422,25.7689,321412.0
2020-11-27 12:25:00,28.94,28.96,28.92,28.96,602622.0,25.7689,25.7867,25.7511,25.7867,602622.0
2020-11-27 12:30:00,28.95,28.96,28.91,28.95,743182.0,25.7778,25.7867,25.7422,25.7778,743182.0
2020-11-27 12:35:00,28.94,28.96,28.9,28.92,339541.0,25.7689,25.7867,25.7333,25.7511,339541.0
2020-11-27 12:40:00,28.92,28.97,28.91,28.94,339095.0,25.7511,25.7956,25.7422,25.7689,339095.0
2020-11-27 12:45:00,28.94,29.01,28.93,29.01,479215.0,25.7689,25.8313,25.76,25.8313,479215.0
2020-11-27 12:50:00,29.01,29.02,28.96,28.96,587455.0,25.8313,25.8402,25.7867,25.7867,587455.0
2020-11-27 12:55:00,28.96,29.02,28.94,29.0,1346551.0,25.7867,25.8402,25.7689,25.8224,1346551.0
2020-11-30 09:30:00,28.72,28.86,28.66,28.84,2530078.0,25.573,25.6977,25.5196,25.6799,2530078.0
2020-11-30 09:35:00,28.83,28.86,28.74,28.76,935984.0,25.671,25.6977,25.5908,25.6087,935984.0
2020-11-30 09:40:00,28.76,28.8,28.72,28.78,627642.0,25.6087,25.6443,25.573,25.6265,627642.0
2020-11-30 09:45:00,28.78,28.79,28.71,28.77,794431.0,25.6265,25.6354,25.5641,25.6176,794431.0
2020-11-30 09:50:00,28.77,28.81,28.74,28.8,700960.0,25.6176,25.6532,25.5908,25.6443,700960.0
2020-11-30 09:55:00,28.8,28.81,28.75,28.8,686469.0,25.6443,25.6532,25.5998,25.6443,686469.0
2020-11-30 10:00:00,28.8,28.81,28.71,28.71,1401459.0,25.6443,25.6532,25.5641,25.5641,1401459.0
2020-11-30 10:05:00,28.71,28.73,28.56,28.57,1336348.0,25.5641,25.5819,25.4306,25.4395,1336348.0
2020-11-30 10:10:00,28.57,28.65,28.56,28.62,841917.0,25.4395,25.5107,25.4306,25.484,841917.0
2020-11-30 10:15:00,28.62,28.64,28.52,28.55,941182.0,25.484,25.5018,25.395,25.4217,941182.0
2020-11-30 10:20:00,28.55,28.62,28.53,28.61,778153.0,25.4217,25.484,25.4039,25.4751,778153.0
2020-11-30 10:25:00,28.61,28.61,28.48,28.49,675032.0,25.4751,25.4751,25.3593,25.3682,675032.0
2020-11-30 10:30:00,28.48,28.5,28.39,28.4,714650.0,25.3593,25.3771,25.2792,25.2881,714650.0
2020-11-30 10:35:00,28.4,28.41,28.32,28.36,978135.0,25.2881,25.297,25.2169,25.2525,978135.0
2020-11-30 10:40:00,28.36,28.4,28.35,28.37,785553.0,25.2525,25.2881,25.2436,25.2614,785553.0
2020-11-30 10:45:00,28.36,28.49,28.35,28.48,887469.0,25.2525,25.3682,25.2436,25.3593,887469.0
2020-11-30 10:50:00,28.48,28.52,28.46,28.48,505128.0,25.3593,25.395,25.3415,25.3593,505128.0
2020-11-30 10:55:00,28.48,28.51,28.45,28.51,342590.0,25.3593,25.3861,25.3326,25.3861,342590.0
2020-11-30 11:00:00,28.5,28.53,28.48,28.5,497572.0,25.3771,25.4039,25.3593,25.3771,497572.0
2020-11-30 11:05:00,28.5,28.54,28.5,28.53,450100.0,25.3771,25.4128,25.3771,25.4039,450100.0
2020-11-30 11:10:00,28.52,28.57,28.52,28.53,309247.0,25.395,25.4395,25.395,25.4039,309247.0
2020-11-30 11:15:00,28.52,28.53,28.43,28.44,499795.0,25.395,25.4039,25.3148,25.3237,499795.0
2020-11-30 11:20:00,28.43,28.47,28.41,28.45,326497.0,25.3148,25.3504,25.297,25.3326,326497.0
2020-11-30 11:25:00,28.44,28.45,28.41,28.41,251735.0,25.3237,25.3326,25.297,25.297,251735.0
2020-11-30 11:30:00,28.41,28.45,28.36,28.38,404708.0,25.297,25.3326,25.2525,25.2703,404708.0
2020-11-30 11:35:00,28.38,28.43,28.37,28.38,312372.0,25.2703,25.3148,25.2614,25.2703,312372.0
2020-11-30 11:40:00,28.37,28.38,28.34,28.37,538562.0,25.2614,25.2703,25.2347,25.2614,538562.0
2020-11-30 11:45:00,28.36,28.45,28.35,28.45,532564.0,25.2525,25.3326,25.2436,25.3326,532564.0
2020-11-30 11:50:00,28.45,28.49,28.44,28.48,917884.0,25.3326,25.3682,25.3237,25.3593,917884.0
2020-11-30 11:55:00,28.49,28.52,28.45,28.5,477183.0,25.3682,25.395,25.3326,25.3771,477183.0
2020-11-30 12:00:00,28.5,28.51,28.49,28.5,544735.0,25.3771,25.3861,25.3682,25.3771,544735.0
2020-11-30 12:05:00,28.5,28.55,28.49,28.54,294047.0,25.3771,25.4217,25.3682,25.4128,294047.0
2020-11-30 12:10:00,28.54,28.62,28.53,28.61,629343.0,25.4128,25.484,25.4039,25.4751,629343.0
2020-11-30 12:15:00,28.6,28.61,28.54,28.55,368383.0,25.4662,25.4751,25.4128,25.4217,368383.0
2020-11-30 12:20:00,28.55,28.57,28.53,28.56,346141.0,25.4217,25.4395,25.4039,25.4306,346141.0
2020-11-30 12:25:00,28.56,28.57,28.5,28.51,388499.0,25.4306,25.4395,25.3771,25.3861,388499.0
2020-11-30 12:30:00,28.5,28.55,28.5,28.53,378719.0,25.3771,25.4217,25.3771,25.4039,378719.0
2020-11-30 12:35:00,28.52,28.55,28.49,28.55,450039.0,25.395,25.4217,25.3682,25.4217,450039.0
2020-11-30 12:40:00,28.54,28.56,28.5,28.56,363517.0,25.4128,25.4306,25.3771,25.4306,363517.0
2020-11-30 12:45:00,28.56,28.58,28.54,28.58,278320.0,25.4306,25.4484,25.4128,25.4484,278320.0
2020-11-30 12:50:00,28.58,28.58,28.54,28.58,272590.0,25.4484,25.4484,25.4128,25.4484,272590.0
2020-11-30 12:55:00,28.57,28.62,28.56,28.61,380744.0,25.4395,25.484,25.4306,25.4751,380744.0
2020-11-30 13:00:00,28.61,28.62,28.57,28.59,319061.0,25.4751,25.484,25.4395,25.4573,319061.0
2020-11-30 13:05:00,28.59,28.59,28.53,28.55,297979.0,25.4573,25.4573,25.4039,25.4217,297979.0
2020-11-30 13:10:00,28.55,28.56,28.52,28.53,215884.0,25.4217,25.4306,25.395,25.4039,215884.0
2020-11-30 13:15:00,28.52,28.54,28.5,28.52,263859.0,25.395,25.4128,25.3771,25.395,263859.0
2020-11-30 13:20:00,28.52,28.53,28.49,28.51,295496.0,25.395,25.4039,25.3682,25.3861,295496.0
2020-11-30 13:25:00,28.5,28.54,28.5,28.52,391635.0,25.3771,25.4128,25.3771,25.395,391635.0
2020-11-30 13:30:00,28.52,28.52,28.49,28.5,360967.0,25.395,25.395,25.3682,25.3771,360967.0
2020-11-30 13:35:00,28.49,28.53,28.49,28.51,206652.0,25.3682,25.4039,25.3682,25.3861,206652.0
2020-11-30 13:40:00,28.51,28.55,28.5,28.53,212017.0,25.3861,25.4217,25.3771,25.4039,212017.0
2020-11-30 13:45:00,28.53,28.55,28.51,28.55,284748.0,25.4039,25.4217,25.3861,25.4217,284748.0
2020-11-30 13:50:00,28.55,28.57,28.52,28.53,264682.0,25.4217,25.4395,25.395,25.4039,264682.0
2020-11-30 13:55:00,28.53,28.53,28.49,28.5,681061.0,25.4039,25.4039,25.3682,25.3771,681061.0
2020-11-30 14:00:00,28.49,28.5,28.45,28.46,715277.0,25.3682,25.3771,25.3326,25.3415,715277.0
2020-11-30 14:05:00,28.47,28.48,28.44,28.47,327009.0,25.3504,25.3593,25.3237,25.3504,327009.0
2020-11-30 14:10:00,28.47,28.5,28.45,28.49,376193.0,25.3504,25.3771,25.3326,25.3682,376193.0
2020-11-30 14:15:00,28.49,28.49,28.45,28.46,221519.0,25.3682,25.3682,25.3326,25.3415,221519.0
2020-11-30 14:20:00,28.46,28.48,28.43,28.45,327512.0,25.3415,25.3593,25.3148,25.3326,327512.0
2020-11-30 14:25:00,28.44,28.45,28.42,28.44,294362.0,25.3237,25.3326,25.3059,25.3237,294362.0
2020-11-30 14:30:00,28.44,28.45,28.43,28.44,293867.0,25.3237,25.3326,25.3148,25.3237,293867.0
2020-11-30 14:35:00,28.44,28.46,28.42,28.43,561166.0,25.3237,25.3415,25.3059,25.3148,561166.0
2020-11-30 14:40:00,28.43,28.43,28.36,28.38,495300.0,25.3148,25.3148,25.2525,25.2703,495300.0
2020-11-30 14:45:00,28.38,28.41,28.38,28.39,189524.0,25.2703,25.297,25.2703,25.2792,189524.0
2020-11-30 14:50:00,28.4,28.42,28.35,28.36,415287.0,25.2881,25.3059,25.2436,25.2525,415287.0
2020-11-30 14:55:00,28.35,28.47,28.35,28.45,625992.0,25.2436,25.3504,25.2436,25.3326,625992.0
2020-11-30 15:00:00,28.45,28.49,28.4,28.44,612155.0,25.3326,25.3682,25.2881,25.3237,612155.0
2020-11-30 15:05:00,28.44,28.44,28.39,28.4,323726.0,25.3237,25.3237,25.2792,25.2881,323726.0
2020-11-30 15:10:00,28.4,28.41,28.33,28.34,474530.0,25.2881,25.297,25.2258,25.2347,474530.0
2020-11-30 15:15:00,28.35,28.4,28.34,28.4,453430.0,25.2436,25.2881,25.2347,25.2881,453430.0
2020-11-30 15:20:00,28.4,28.43,28.38,28.42,598816.0,25.2881,25.3148,25.2703,25.3059,598816.0
2020-11-30 15:25:00,28.42,28.43,28.33,28.33,501486.0,25.3059,25.3148,25.2258,25.2258,501486.0
2020-11-30 15:30:00,28.34,28.34,28.3,28.3,490739.0,25.2347,25.2347,25.1991,25.1991,490739.0
2020-11-30 15:35:00,28.3,28.31,28.27,28.28,760739.0,25.1991,25.208,25.1723,25.1813,760739.0
2020-11-30 15:40:00,28.28,28.28,28.24,28.25,1074595.0,25.1813,25.1813,25.1456,25.1545,1074595.0
2020-11-30 15:45:00,28.24,28.27,28.18,28.19,1087520.0,25.1456,25.1723,25.0922,25.1011,1087520.0
2020-11-30 15:50:00,28.19,28.25,28.14,28.15,1843943.0,25.1011,25.1545,25.0566,25.0655,1843943.0
2020-11-30 15:55:00,28.14,28.18,28.1,28.16,4555947.0,25.0566,25.0922,25.021,25.0744,4555947.0
2020-12-01 09:30:00,28.74,28.89,28.71,28.74,2069275.0,25.5908,25.7244,25.5641,25.5908,2069275.0
2020-12-01 09:35:00,28.74,28.89,28.67,28.89,1208771.0,25.5908,25.7244,25.5285,25.7244,1208771.0
2020-12-01 09:40:00,28.89,28.92,28.79,28.81,789529.0,25.7244,25.7511,25.6354,25.6532,789529.0
2020-12-01 09:45:00,28.81,28.86,28.74,28.76,616278.0,25.6532,25.6977,25.5908,25.6087,616278.0
2020-12-01 09:50:00,28.76,28.88,28.73,28.86,818859.0,25.6087,25.7155,25.5819,25.6977,818859.0
2020-12-01 09:55:00,28.85,28.95,28.83,28.92,735048.0,25.6888,25.7778,25.671,25.7511,735048.0
2020-12-01 10:00:00,28.93,28.95,28.88,28.95,566204.0,25.76,25.7778,25.7155,25.7778,566204.0
2020-12-01 10:05:00,28.95,28.99,28.9,28.91,1074186.0,25.7778,25.8135,25.7333,25.7422,1074186.0
2020-12-01 10:10:00,28.9,28.95,28.89,28.93,501864.0,25.7333,25.7778,25.7244,25.76,501864.0
2020-12-01 10:15:00,28.93,28.97,28.87,28.96,764265.0,25.76,25.7956,25.7066,25.7867,764265.0
2020-12-01 10:20:00,28.97,29.03,28.96,28.99,1083703.0,25.7956,25.8491,25.7867,25.8135,1083703.0
2020-12-01 10:25:00,28.99,29.0,28.9,28.9,712698.0,25.8135,25.8224,25.7333,25.7333,712698.0
2020-12-01 10:30:00,28.91,28.96,28.9,28.93,436663.0,25.7422,25.7867,25.7333,25.76,436663.0
2020-12-01 10:35:00,28.93,28.99,28.92,28.98,855737.0,25.76,25.8135,25.7511,25.8046,855737.0
2020-12-01 10:40:00,28.98,29.0,28.95,29.0,465197.0,25.8046,25.8224,25.7778,25.8224,465197.0
2020-12-01 10:45:00,28.99,29.01,28.94,29.0,649995.0,25.8135,25.8313,25.7689,25.8224,649995.0
2020-12-01 10:50:00,28.99,29.01,28.9,28.93,377962.0,25.8135,25.8313,25.7333,25.76,377962.0
2020-12-01 10:55:00,28.93,28.94,28.9,28.93,267090.0,25.76,25.7689,25.7333,25.76,267090.0
2020-12-01 11:00:00,28.93,29.0,28.91,29.0,304457.0,25.76,25.8224,25.7422,25.8224,304457.0
2020-12-01 11:05:00,29.0,29.03,28.96,29.03,498681.0,25.8224,25.8491,25.7867,25.8491,498681.0
2020-12-01 11:10:00,29.03,29.04,28.97,28.99,372213.0,25.8491,25.858,25.7956,25.8135,372213.0
2020-12-01 11:15:00,28.98,29.03,28.97,29.0,295104.0,25.8046,25.8491,25.7956,25.8224,295104.0
2020-12-01 11:20:00,29.0,29.03,28.99,29.01,334558.0,25.8224,25.8491,25.8135,25.8313,334558.0
2020-12-01 11:25:00,29.0,29.01,28.93,28.94,344421.0,25.8224,25.8313,25.76,25.7689,344421.0
2020-12-01 11:30:00,28.94,28.94,28.83,28.89,704234.0,25.7689,25.7689,25.671,25.7244,704234.0
2020-12-01 11:35:00,28.9,28.9,28.83,28.84,799192.0,25.7333,25.7333,25.671,25.6799,799192.0
2020-12-01 11:40:00,28.84,28.88,28.83,28.85,288095.0,25.6799,25.7155,25.671,25.6888,288095.0
2020-12-01 11:45:00,28.85,28.85,28.77,28.77,437201.0,25.6888,25.6888,25.6176,25.6176,437201.0
2020-12-01 11:50:00,28.77,28.79,28.71,28.71,552805.0,25.6176,25.6354,25.5641,25.5641,552805.0
2020-12-01 11:55:00,28.71,28.74,28.68,28.69,323018.0,25.5641,25.5908,25.5374,25.5463,323018.0
2020-12-01 12:00:00,28.69,28.75,28.67,28.73,650341.0,25.5463,25.5998,25.5285,25.5819,650341.0
2020-12-01 12:05:00,28.73,28.79,28.72,28.78,851502.0,25.5819,25.6354,25.573,25.6265,851502.0
2020-12-01 12:10:00,28.78,28.83,28.77,28.8,499474.0,25.6265,25.671,25.6176,25.6443,499474.0
2020-12-01 12:15:00,28.8,28.82,28.78,28.8,250771.0,25.6443,25.6621,25.6265,25.6443,250771.0
2020-12-01 12:20:00,28.81,28.83,28.8,28.83,189953.0,25.6532,25.671,25.6443,25.671,189953.0
2020-12-01 12:25:00,28.82,28.84,28.8,28.8,197444.0,25.6621,25.6799,25.6443,25.6443,197444.0
2020-12-01 12:30:00,28.8,28.81,28.76,28.77,440665.0,25.6443,25.6532,25.6087,25.6176,440665.0
2020-12-01 12:35:00,28.78,28.79,28.74,28.76,364123.0,25.6265,25.6354,25.5908,25.6087,364123.0
2020-12-01 12:40:00,28.76,28.79,28.75,28.77,151777.0,25.6087,25.6354,25.5998,25.6176,151777.0
2020-12-01 12:45:00,28.77,28.81,28.76,28.8,137827.0,25.6176,25.6532,25.6087,25.6443,137827.0
2020-12-01 12:50:00,28.8,28.84,28.79,28.82,156706.0,25.6443,25.6799,25.6354,25.6621,156706.0
2020-12-01 12:55:00,28.82,28.83,28.75,28.77,352885.0,25.6621,25.671,25.5998,25.6176,352885.0
2020-12-01 13:00:00,28.76,28.8,28.76,28.78,141423.0,25.6087,25.6443,25.6087,25.6265,141423.0
2020-12-01 13:05:00,28.78,28.81,28.76,28.8,230293.0,25.6265,25.6532,25.6087,25.6443,230293.0
2020-12-01 13:10:00,28.8,28.8,28.77,28.79,203947.0,25.6443,25.6443,25.6176,25.6354,203947.0
2020-12-01 13:15:00,28.79,28.79,28.76,28.76,242723.0,25.6354,25.6354,25.6087,25.6087,242723.0
2020-12-01 13:20:00,28.76,28.79,28.75,28.78,448462.0,25.6087,25.6354,25.5998,25.6265,448462.0
2020-12-01 13:25:00,28.78,28.79,28.73,28.75,434651.0,25.6265,25.6354,25.5819,25.5998,434651.0
2020-12-01 13:30:00,28.75,28.77,28.72,28.74,160564.0,25.5998,25.6176,25.573,25.5908,160564.0
2020-12-01 13:35:00,28.73,28.8,28.73,28.79,275337.0,25.5819,25.6443,25.5819,25.6354,275337.0
2020-12-01 13:40:00,28.79,28.8,28.78,28.79,148195.0,25.6354,25.6443,25.6265,25.6354,148195.0
2020-12-01 13:45:00,28.8,28.8,28.77,28.8,322410.0,25.6443,25.6443,25.6176,25.6443,322410.0
2020-12-01 13:50:00,28.8,28.8,28.78,28.8,269122.0,25.6443,25.6443,25.6265,25.6443,269122.0
2020-12-01 13:55:00,28.8,28.9,28.79,28.89,523054.0,25.6443,25.7333,25.6354,25.7244,523054.0
2020-12-01 14:00:00,28.88,28.92,28.87,28.91,295378.0,25.7155,25.7511,25.7066,25.7422,295378.0
2020-12-01 14:05:00,28.91,28.91,28.87,28.9,231526.0,25.7422,25.7422,25.7066,25.7333,231526.0
2020-12-01 14:10:00,28.9,28.9,28.85,28.88,330603.0,25.7333,25.7333,25.6888,25.7155,330603.0
2020-12-01 14:15:00,28.88,28.91,28.87,28.89,383269.0,25.7155,25.7422,25.7066,25.7244,383269.0
2020-12-01 14:20:00,28.88,28.89,28.85,28.86,203746.0,25.7155,25.7244,25.6888,25.6977,203746.0
2020-12-01 14:25:00,28.86,28.87,28.83,28.86,281743.0,25.6977,25.7066,25.671,25.6977,281743.0
2020-12-01 14:30:00,28.86,28.88,28.82,28.83,251124.0,25.6977,25.7155,25.6621,25.671,251124.0
2020-12-01 14:35:00,28.83,28.85,28.81,28.84,336020.0,25.671,25.6888,25.6532,25.6799,336020.0
2020-12-01 14:40:00,28.84,28.85,28.81,28.84,230375.0,25.6799,25.6888,25.6532,25.6799,230375.0
2020-12-01 14:45:00,28.84,28.88,28.82,28.87,676562.0,25.6799,25.7155,25.6621,25.7066,676562.0
2020-12-01 14:50:00,28.87,28.9,28.85,28.86,314169.0,25.7066,25.7333,25.6888,25.6977,314169.0
2020-12-01 14:55:00,28.86,28.86,28.81,28.84,344076.0,25.6977,25.6977,25.6532,25.6799,344076.0
2020-12-01 15:00:00,28.84,28.84,28.77,28.78,694237.0,25.6799,25.6799,25.6176,25.6265,694237.0
2020-12-01 15:05:00,28.77,28.78,28.7,28.73,451835.0,25.6176,25.6265,25.5552,25.5819,451835.0
2020-12-01 15:10:00,28.73,28.78,28.73,28.76,387160.0,25.5819,25.6265,25.5819,25.6087,387160.0
2020-12-01 15:15:00,28.76,28.78,28.74,28.75,354097.0,25.6087,25.6265,25.5908,25.5998,354097.0
2020-12-01 15:20:00,28.76,28.79,28.73,28.79,284563.0,25.6087,25.6354,25.5819,25.6354,284563.0
2020-12-01 15:25:00,28.79,28.83,28.78,28.81,290290.0,25.6354,25.671,25.6265,25.6532,290290.0
2020-12-01 15:30:00,28.81,28.82,28.77,28.8,341877.0,25.6532,25.6621,25.6176,25.6443,341877.0
2020-12-01 15:35:00,28.8,28.8,28.74,28.74,522167.0,25.6443,25.6443,25.5908,25.5908,522167.0
2020-12-01 15:40:00,28.74,28.75,28.7,28.7,467460.0,25.5908,25.5998,25.5552,25.5552,467460.0
2020-12-01 15:45:00,28.7,28.78,28.7,28.78,741686.0,25.5552,25.6265,25.5552,25.6265,741686.0
2020-12-01 15:50:00,28.78,28.82,28.76,28.8,1512634.0,25.6265,25.6621,25.6087,25.6443,1512634.0
2020-12-01 15:55:00,28.8,28.8,28.67,28.69,1896475.0,25.6443,25.6443,25.5285,25.5463,1896475.0
2020-12-02 09:30:00,28.67,28.7,28.53,28.69,1223435.0,25.5285,25.5552,25.4039,25.5463,1223435.0
2020-12-02 09:35:00,28.69,28.86,28.67,28.86,918702.0,25.5463,25.6977,25.5285,25.6977,918702.0
2020-12-02 09:40:00,28.86,28.99,28.84,28.96,824713.0,25.6977,25.8135,25.6799,25.7867,824713.0
2020-12-02 09:45:00,28.96,29.03,28.92,28.99,1017472.0,25.7867,25.8491,25.7511,25.8135,1017472.0
2020-12-02 09:50:00,28.98,29.04,28.95,28.97,788137.0,25.8046,25.858,25.7778,25.7956,788137.0
2020-12-02 09:55:00,28.98,29.01,28.92,28.98,513794.0,25.8046,25.8313,25.7511,25.8046,513794.0
2020-12-02 10:00:00,28.98,29.03,28.96,29.03,581575.0,25.8046,25.8491,25.7867,25.8491,581575.0
2020-12-02 10:05:00,29.02,29.03,28.93,28.95,724341.0,25.8402,25.8491,25.76,25.7778,724341.0
2020-12-02 10:10:00,28.96,28.97,28.89,28.92,552022.0,25.7867,25.7956,25.7244,25.7511,552022.0
2020-12-02 10:15:00,28.92,28.95,28.86,28.88,290397.0,25.7511,25.7778,25.6977,25.7155,290397.0
2020-12-02 10:20:00,28.87,28.89,28.83,28.83,460917.0,25.7066,25.7244,25.671,25.671,460917.0
2020-12-02 10:25:00,28.83,28.91,28.81,28.91,344615.0,25.671,25.7422,25.6532,25.7422,344615.0
2020-12-02 10:30:00,28.91,28.92,28.87,28.89,315062.0,25.7422,25.7511,25.7066,25.7244,315062.0
2020-12-02 10:35:00,28.89,28.95,28.89,28.95,255855.0,25.7244,25.7778,25.7244,25.7778,255855.0
2020-12-02 10:40:00,28.95,28.99,28.94,28.95,408747.0,25.7778,25.8135,25.7689,25.7778,408747.0
2020-12-02 10:45:00,28.95,28.96,28.9,28.91,276736.0,25.7778,25.7867,25.7333,25.7422,276736.0
2020-12-02 10:50:00,28.9,28.96,28.87,28.95,342820.0,25.7333,25.7867,25.7066,25.7778,342820.0
2020-12-02 10:55:00,28.95,28.97,28.92,28.96,264630.0,25.7778,25.7956,25.7511,25.7867,264630.0
2020-12-02 11:00:00,28.97,29.0,28.96,28.97,449286.0,25.7956,25.8224,25.7867,25.7956,449286.0
2020-12-02 11:05:00,28.97,28.99,28.95,28.96,357906.0,25.7956,25.8135,25.7778,25.7867,357906.0
2020-12-02 11:10:00,28.96,28.99,28.95,28.99,339260.0,25.7867,25.8135,25.7778,25.8135,339260.0
2020-12-02 11:15:00,28.99,29.02,28.96,28.97,565577.0,25.8135,25.8402,25.7867,25.7956,565577.0
2020-12-02 11:20:00,28.97,29.03,28.96,29.03,384676.0,25.7956,25.8491,25.7867,25.8491,384676.0
2020-12-02 11:25:00,29.03,29.07,29.01,29.04,350982.0,25.8491,25.8847,25.8313,25.858,350982.0
2020-12-02 11:30:00,29.03,29.07,29.03,29.05,292989.0,25.8491,25.8847,25.8491,25.8669,292989.0
2020-12-02 11:35:00,29.04,29.09,29.03,29.08,257601.0,25.858,25.9025,25.8491,25.8936,257601.0
2020-12-02 11:40:00,29.09,29.09,29.03,29.05,329210.0,25.9025,25.9025,25.8491,25.8669,329210.0
2020-12-02 11:45:00,29.04,29.05,29.02,29.04,256619.0,25.858,25.8669,25.8402,25.858,256619.0
2020-12-02 11:50:00,29.04,29.05,29.01,29.03,269728.0,25.858,25.8669,25.8313,25.8491,269728.0
2020-12-02 11:55:00,29.02,29.03,28.94,28.95,330829.0,25.8402,25.8491,25.7689,25.7778,330829.0
2020-12-02 12:00:00,28.95,28.98,28.93,28.97,400446.0,25.7778,25.8046,25.76,25.7956,400446.0
2020-12-02 12:05:00,28.96,28.97,28.91,28.93,247717.0,25.7867,25.7956,25.7422,25.76,247717.0
2020-12-02 12:10:00,28.93,28.93,28.89,28.92,339391.0,25.76,25.76,25.7244,25.7511,339391.0
2020-12-02 12:15:00,28.92,28.92,28.89,28.9,236330.0,25.7511,25.7511,25.7244,25.7333,236330.0
2020-12-02 12:20:00,28.91,28.93,28.89,28.9,317896.0,25.7422,25.76,25.7244,25.7333,317896.0
2020-12-02 12:25:00,28.9,28.95,28.89,28.92,462636.0,25.7333,25.7778,25.7244,25.7511,462636.0
2020-12-02 12:30:00,28.92,28.92,28.88,28.9,259600.0,25.7511,25.7511,25.7155,25.7333,259600.0
2020-12-02 12:35:00,28.9,28.9,28.87,28.88,324900.0,25.7333,25.7333,25.7066,25.7155,324900.0
2020-12-02 12:40:00,28.88,28.9,28.87,28.88,272650.0,25.7155,25.7333,25.7066,25.7155,272650.0
2020-12-02 12:45:00,28.88,28.89,28.86,28.88,179963.0,25.7155,25.7244,25.6977,25.7155,179963.0
2020-12-02 12:50:00,28.88,28.93,28.87,28.89,508676.0,25.7155,25.76,25.7066,25.7244,508676.0
2020-12-02 12:55:00,28.9,28.9,28.86,28.88,263336.0,25.7333,25.7333,25.6977,25.7155,263336.0
2020-12-02 13:00:00,28.88,28.89,28.85,28.86,360514.0,25.7155,25.7244,25.6888,25.6977,360514.0
2020-12-02 13:05:00,28.86,28.88,28.84,28.87,341815.0,25.6977,25.7155,25.6799,25.7066,341815.0
2020-12-02 13:10:00,28.87,28.87,28.84,28.85,139443.0,25.7066,25.7066,25.6799,25.6888,139443.0
2020-12-02 13:15:00,28.85,28.9,28.83,28.89,334324.0,25.6888,25.7333,25.671,25.7244,334324.0
2020-12-02 13:20:00,28.89,28.9,28.85,28.88,230997.0,25.7244,25.7333,25.6888,25.7155,230997.0
2020-12-02 13:25:00,28.88,28.88,28.86,28.87,160312.0,25.7155,25.7155,25.6977,25.7066,160312.0
2020-12-02 13:30:00,28.86,28.91,28.86,28.91,290794.0,25.6977,25.7422,25.6977,25.7422,290794.0
2020-12-02 13:35:00,28.91,28.91,28.87,28.89,228739.0,25.7422,25.7422,25.7066,25.7244,228739.0
2020-12-02 13:40:00,28.89,28.9,28.84,28.84,271344.0,25.7244,25.7333,25.6799,25.6799,271344.0
2020-12-02 13:45:00,28.84,28.85,28.79,28.81,434186.0,25.6799,25.6888,25.6354,25.6532,434186.0
2020-12-02 13:50:00,28.81,28.81,28.79,28.8,196205.0,25.6532,25.6532,25.6354,25.6443,196205.0
2020-12-02 13:55:00,28.8,28.83,28.78,28.79,301776.0,25.6443,25.671,25.6265,25.6354,301776.0
2020-12-02 14:00:00,28.79,28.79,28.77,28.77,214663.0,25.6354,25.6354,25.6176,25.6176,214663.0
2020-12-02 14:05:00,28.78,28.8,28.75,28.8,410094.0,25.6265,25.6443,25.5998,25.6443,410094.0
2020-12-02 14:10:00,28.8,28.83,28.78,28.8,284594.0,25.6443,25.671,25.6265,25.6443,284594.0
2020-12-02 14:15:00,28.8,28.92,28.8,28.92,461910.0,25.6443,25.7511,25.6443,25.7511,461910.0
2020-12-02 14:20:00,28.92,28.97,28.9,28.96,457883.0,25.7511,25.7956,25.7333,25.7867,457883.0
2020-12-02 14:25:00,28.96,29.0,28.94,28.99,374766.0,25.7867,25.8224,25.7689,25.8135,374766.0
2020-12-02 14:30:00,28.99,29.07,28.98,29.05,533027.0,25.8135,25.8847,25.8046,25.8669,533027.0
2020-12-02 14:35:00,29.06,29.1,29.03,29.08,707436.0,25.8758,25.9114,25.8491,25.8936,707436.0
2020-12-02 14:40:00,29.08,29.1,29.04,29.07,367567.0,25.8936,25.9114,25.858,25.8847,367567.0
2020-12-02 14:45:00,29.07,29.09,29.06,29.09,231923.0,25.8847,25.9025,25.8758,25.9025,231923.0
2020-12-02 14:50:00,29.08,29.1,29.05,29.07,306078.0,25.8936,25.9114,25.8669,25.8847,306078.0
2020-12-02 14:55:00,29.08,29.11,29.07,29.09,421221.0,25.8936,25.9203,25.8847,25.9025,421221.0
2020-12-02 15:00:00,29.09,29.11,29.06,29.07,200810.0,25.9025,25.9203,25.8758,25.8847,200810.0
2020-12-02 15:05:00,29.06,29.07,29.03,29.04,390558.0,25.8758,25.8847,25.8491,25.858,390558.0
2020-12-02 15:10:00,29.04,29.05,29.02,29.03,223723.0,25.858,25.8669,25.8402,25.8491,223723.0
2020-12-02 15:15:00,29.03,29.11,29.02,29.07,346204.0,25.8491,25.9203,25.8402,25.8847,346204.0
2020-12-02 15:20:00,29.08,29.12,29.07,29.09,402356.0,25.8936,25.9292,25.8847,25.9025,402356.0
2020-12-02 15:25:00,29.09,29.12,29.08,29.11,278613.0,25.9025,25.9292,25.8936,25.9203,278613.0
2020-12-02 15:30:00,29.12,29.16,29.11,29.15,433810.0,25.9292,25.9648,25.9203,25.9559,433810.0
2020-12-02 15:35:00,29.15,29.18,29.14,29.17,648620.0,25.9559,25.9826,25.947,25.9737,648620.0
2020-12-02 15:40:00,29.16,29.17,29.12,29.15,579651.0,25.9648,25.9737,25.9292,25.9559,579651.0
2020-12-02 15:45:00,29.15,29.15,29.12,29.14,552590.0,25.9559,25.9559,25.9292,25.947,552590.0
2020-12-02 15:50:00,29.13,29.14,29.04,29.05,1109727.0,25.9381,25.947,25.858,25.8669,1109727.0
2020-12-02 15:55:00,29.05,29.09,29.02,29.06,2341849.0,25.8669,25.9025,25.8402,25.8758,2341849.0
2020-12-03 09:30:00,28.94,28.97,28.8,28.88,1558981.0,25.9294,25.9563,25.8039,25.8756,1558981.0
2020-12-03 09:35:00,28.89,28.89,28.74,28.82,1024082.0,25.8846,25.8846,25.7502,25.8219,1024082.0
2020-12-03 09:40:00,28.81,28.87,28.76,28.87,673453.0,25.8129,25.8667,25.7681,25.8667,673453.0
2020-12-03 09:45:00,28.87,28.88,28.79,28.8,682613.0,25.8667,25.8756,25.795,25.8039,682613.0
2020-12-03 09:50:00,28.8,28.84,28.76,28.77,587835.0,25.8039,25.8398,25.7681,25.7771,587835.0
2020-12-03 09:55:00,28.77,28.79,28.71,28.75,749057.0,25.7771,25.795,25.7233,25.7591,749057.0
2020-12-03 10:00:00,28.74,28.75,28.7,28.75,1296550.0,25.7502,25.7591,25.7143,25.7591,1296550.0
2020-12-03 10:05:00,28.75,28.76,28.65,28.66,855043.0,25.7591,25.7681,25.6695,25.6785,855043.0
2020-12-03 10:10:00,28.66,28.74,28.63,28.69,1012616.0,25.6785,25.7502,25.6516,25.7054,1012616.0
2020-12-03 10:15:00,28.69,28.84,28.67,28.83,830438.0,25.7054,25.8398,25.6875,25.8308,830438.0
2020-12-03 10:20:00,28.84,28.86,28.8,28.82,476722.0,25.8398,25.8577,25.8039,25.8219,476722.0
2020-12-03 10:25:00,28.82,28.82,28.74,28.77,610104.0,25.8219,25.8219,25.7502,25.7771,610104.0
2020-12-03 10:30:00,28.78,28.9,28.77,28.89,846950.0,25.786,25.8935,25.7771,25.8846,846950.0
2020-12-03 10:35:00,28.89,28.98,28.86,28.98,1271396.0,25.8846,25.9652,25.8577,25.9652,1271396.0
2020-12-03 10:40:00,28.98,29.0,28.96,29.0,517278.0,25.9652,25.9831,25.9473,25.9831,517278.0
2020-12-03 10:45:00,29.0,29.0,28.95,28.96,523139.0,25.9831,25.9831,25.9383,25.9473,523139.0
2020-12-03 10:50:00,28.96,28.99,28.93,28.97,466015.0,25.9473,25.9742,25.9204,25.9563,466015.0
2020-12-03 10:55:00,28.97,29.02,28.96,29.01,587938.0,25.9563,26.0011,25.9473,25.9921,587938.0
2020-12-03 11:00:00,29.01,29.03,28.98,29.01,738725.0,25.9921,26.01,25.9652,25.9921,738725.0
2020-12-03 11:05:00,29.0,29.05,28.96,28.96,513492.0,25.9831,26.0279,25.9473,25.9473,513492.0
2020-12-03 11:10:00,28.96,28.97,28.89,28.95,582187.0,25.9473,25.9563,25.8846,25.9383,582187.0
2020-12-03 11:15:00,28.94,28.99,28.94,28.97,304659.0,25.9294,25.9742,25.9294,25.9563,304659.0
2020-12-03 11:20:00,28.98,28.98,28.93,28.95,290567.0,25.9652,25.9652,25.9204,25.9383,290567.0
2020-12-03 11:25:00,28.96,28.97,28.93,28.95,248825.0,25.9473,25.9563,25.9204,25.9383,248825.0
2020-12-03 11:30:00,28.95,28.95,28.88,28.9,537108.0,25.9383,25.9383,25.8756,25.8935,537108.0
2020-12-03 11:35:00,28.91,28.93,28.88,28.92,482531.0,25.9025,25.9204,25.8756,25.9115,482531.0
2020-12-03 11:40:00,28.92,28.95,28.92,28.93,424531.0,25.9115,25.9383,25.9115,25.9204,424531.0
2020-12-03 11:45:00,28.92,28.94,28.9,28.93,222121.0,25.9115,25.9294,25.8935,25.9204,222121.0
2020-12-03 11:50:00,28.94,28.94,28.85,28.86,403771.0,25.9294,25.9294,25.8487,25.8577,403771.0
2020-12-03 11:55:00,28.86,28.87,28.82,28.86,414807.0,25.8577,25.8667,25.8219,25.8577,414807.0
2020-12-03 12:00:00,28.86,28.87,28.8,28.86,610454.0,25.8577,25.8667,25.8039,25.8577,610454.0
2020-12-03 12:05:00,28.86,28.86,28.81,28.86,359034.0,25.8577,25.8577,25.8129,25.8577,359034.0
2020-12-03 12:10:00,28.86,28.86,28.8,28.82,263262.0,25.8577,25.8577,25.8039,25.8219,263262.0
2020-12-03 12:15:00,28.82,28.84,28.8,28.84,278375.0,25.8219,25.8398,25.8039,25.8398,278375.0
2020-12-03 12:20:00,28.84,28.86,28.83,28.84,172682.0,25.8398,25.8577,25.8308,25.8398,172682.0
2020-12-03 12:25:00,28.84,28.84,28.82,28.82,251586.0,25.8398,25.8398,25.8219,25.8219,251586.0
2020-12-03 12:30:00,28.83,28.85,28.8,28.82,687327.0,25.8308,25.8487,25.8039,25.8219,687327.0
2020-12-03 12:35:00,28.81,28.85,28.8,28.83,313163.0,25.8129,25.8487,25.8039,25.8308,313163.0
2020-12-03 12:40:00,28.83,28.85,28.8,28.84,262550.0,25.8308,25.8487,25.8039,25.8398,262550.0
2020-12-03 12:45:00,28.84,28.84,28.8,28.82,238241.0,25.8398,25.8398,25.8039,25.8219,238241.0
2020-12-03 12:50:00,28.82,28.84,28.8,28.81,462634.0,25.8219,25.8398,25.8039,25.8129,462634.0
2020-12-03 12:55:00,28.81,28.86,28.78,28.86,646163.0,25.8129,25.8577,25.786,25.8577,646163.0
2020-12-03 13:00:00,28.85,28.89,28.85,28.89,443525.0,25.8487,25.8846,25.8487,25.8846,443525.0
2020-12-03 13:05:00,28.89,28.89,28.81,28.83,444000.0,25.8846,25.8846,25.8129,25.8308,444000.0
2020-12-03 13:10:00,28.83,28.85,28.82,28.85,253808.0,25.8308,25.8487,25.8219,25.8487,253808.0
2020-12-03 13:15:00,28.85,28.85,28.82,28.83,193287.0,25.8487,25.8487,25.8219,25.8308,193287.0
2020-12-03 13:20:00,28.83,28.86,28.81,28.86,292112.0,25.8308,25.8577,25.8129,25.8577,292112.0
2020-12-03 13:25:00,28.86,28.87,28.83,28.84,241422.0,25.8577,25.8667,25.8308,25.8398,241422.0
2020-12-03 13:30:00,28.83,28.85,28.82,28.84,227984.0,25.8308,25.8487,25.8219,25.8398,227984.0
2020-12-03 13:35:00,28.84,28.84,28.82,28.84,206731.0,25.8398,25.8398,25.8219,25.8398,206731.0
2020-12-03 13:40:00,28.83,28.84,28.81,28.83,238817.0,25.8308,25.8398,25.8129,25.8308,238817.0
2020-12-03 13:45:00,28.83,28.85,28.81,28.83,261365.0,25.8308,25.8487,25.8129,25.8308,261365.0
2020-12-03 13:50:00,28.83,28.84,28.81,28.83,179304.0,25.8308,25.8398,25.8129,25.8308,179304.0
2020-12-03 13:55:00,28.83,28.83,28.76,28.78,431498.0,25.8308,25.8308,25.7681,25.786,431498.0
2020-12-03 14:00:00,28.79,28.84,28.78,28.82,323863.0,25.795,25.8398,25.786,25.8219,323863.0
2020-12-03 14:05:00,28.82,28.86,28.81,28.86,1053951.0,25.8219,25.8577,25.8129,25.8577,1053951.0
2020-12-03 14:10:00,28.86,28.94,28.85,28.93,625278.0,25.8577,25.9294,25.8487,25.9204,625278.0
2020-12-03 14:15:00,28.92,28.95,28.9,28.95,363389.0,25.9115,25.9383,25.8935,25.9383,363389.0
2020-12-03 14:20:00,28.95,28.98,28.93,28.95,392356.0,25.9383,25.9652,25.9204,25.9383,392356.0
2020-12-03 14:25:00,28.96,28.96,28.93,28.95,260274.0,25.9473,25.9473,25.9204,25.9383,260274.0
2020-12-03 14:30:00,28.95,28.96,28.93,28.95,240194.0,25.9383,25.9473,25.9204,25.9383,240194.0
2020-12-03 14:35:00,28.95,28.95,28.92,28.93,223596.0,25.9383,25.9383,25.9115,25.9204,223596.0
2020-12-03 14:40:00,28.92,28.94,28.92,28.94,284662.0,25.9115,25.9294,25.9115,25.9294,284662.0
2020-12-03 14:45:00,28.94,29.03,28.93,29.03,734799.0,25.9294,26.01,25.9204,26.01,734799.0
2020-12-03 14:50:00,29.03,29.04,29.02,29.04,464068.0,26.01,26.019,26.0011,26.019,464068.0
2020-12-03 14:55:00,29.04,29.05,28.97,28.98,561601.0,26.019,26.0279,25.9563,25.9652,561601.0
2020-12-03 15:00:00,28.99,29.01,28.96,28.99,302877.0,25.9742,25.9921,25.9473,25.9742,302877.0
2020-12-03 15:05:00,29.0,29.01,28.97,28.98,295671.0,25.9831,25.9921,25.9563,25.9652,295671.0
2020-12-03 15:10:00,28.97,29.03,28.97,29.03,412715.0,25.9563,26.01,25.9563,26.01,412715.0
2020-12-03 15:15:00,29.03,29.08,29.01,29.07,518455.0,26.01,26.0548,25.9921,26.0459,518455.0
2020-12-03 15:20:00,29.08,29.1,29.05,29.09,638141.0,26.0548,26.0727,26.0279,26.0638,638141.0
2020-12-03 15:25:00,29.09,29.09,29.04,29.07,447781.0,26.0638,26.0638,26.019,26.0459,447781.0
2020-12-03 15:30:00,29.07,29.07,29.01,29.04,399924.0,26.0459,26.0459,25.9921,26.019,399924.0
2020-12-03 15:35:00,29.04,29.05,28.88,28.89,625812.0,26.019,26.0279,25.8756,25.8846,625812.0
2020-12-03 15:40:00,28.88,28.89,28.71,28.84,1293842.0,25.8756,25.8846,25.7233,25.8398,1293842.0
2020-12-03 15:45:00,28.83,28.96,28.79,28.92,1221477.0,25.8308,25.9473,25.795,25.9115,1221477.0
2020-12-03 15:50:00,28.92,28.92,28.75,28.78,1139016.0,25.9115,25.9115,25.7591,25.786,1139016.0
2020-12-03 15:55:00,28.77,28.91,28.73,28.91,2195863.0,25.7771,25.9025,25.7412,25.9025,2195863.0
2020-12-04 09:30:00,29.2,29.43,29.16,29.34,3440622.0,26.1623,26.3684,26.1265,26.2878,3440622.0
2020-12-04 09:35:00,29.34,29.41,29.31,29.37,2018548.0,26.2878,26.3505,26.2609,26.3146,2018548.0
2020-12-04 09:40:00,29.37,29.41,29.27,29.33,1680901.0,26.3146,26.3505,26.225,26.2788,1680901.0
2020-12-04 09:45:00,29.33,29.37,29.22,29.23,1272176.0,26.2788,26.3146,26.1802,26.1892,1272176.0
2020-12-04 09:50:00,29.24,29.24,29.09,29.12,1345611.0,26.1982,26.1982,26.0638,26.0907,1345611.0
2020-12-04 09:55:00,29.12,29.23,29.09,29.19,909264.0,26.0907,26.1892,26.0638,26.1534,909264.0
2020-12-04 10:00:00,29.19,29.19,29.05,29.07,4104656.0,26.1534,26.1534,26.0279,26.0459,4104656.0
2020-12-04 10:05:00,29.07,29.07,29.02,29.06,1298253.0,26.0459,26.0459,26.0011,26.0369,1298253.0
2020-12-04 10:10:00,29.05,29.12,29.0,29.12,2198457.0,26.0279,26.0907,25.9831,26.0907,2198457.0
2020-12-04 10:15:00,29.12,29.18,29.1,29.18,677811.0,26.0907,26.1444,26.0727,26.1444,677811.0
2020-12-04 10:20:00,29.17,29.25,29.15,29.25,689455.0,26.1355,26.2071,26.1175,26.2071,689455.0
2020-12-04 10:25:00,29.25,29.26,29.17,29.23,534666.0,26.2071,26.2161,26.1355,26.1892,534666.0
2020-12-04 10:30:00,29.23,29.25,29.2,29.25,482352.0,26.1892,26.2071,26.1623,26.2071,482352.0
2020-12-04 10:35:00,29.25,29.33,29.23,29.31,646087.0,26.2071,26.2788,26.1892,26.2609,646087.0
2020-12-04 10:40:00,29.31,29.35,29.25,29.27,716180.0,26.2609,26.2967,26.2071,26.225,716180.0
2020-12-04 10:45:00,29.27,29.34,29.2,29.29,705468.0,26.225,26.2878,26.1623,26.243,705468.0
2020-12-04 10:50:00,29.28,29.3,29.22,29.22,521627.0,26.234,26.2519,26.1802,26.1802,521627.0
2020-12-04 10:55:00,29.23,29.29,29.22,29.27,403462.0,26.1892,26.243,26.1802,26.225,403462.0
2020-12-04 11:00:00,29.27,29.28,29.22,29.23,289812.0,26.225,26.234,26.1802,26.1892,289812.0
2020-12-04 11:05:00,29.23,29.34,29.2,29.34,740395.0,26.1892,26.2878,26.1623,26.2878,740395.0
2020-12-04 11:10:00,29.34,29.37,29.29,29.32,746120.0,26.2878,26.3146,26.243,26.2698,746120.0
2020-12-04 11:15:00,29.31,29.31,29.26,29.27,250116.0,26.2609,26.2609,26.2161,26.225,250116.0
2020-12-04 11:20:00,29.26,29.29,29.25,29.29,231914.0,26.2161,26.243,26.2071,26.243,231914.0
2020-12-04 11:25:00,29.29,29.29,29.24,29.25,221034.0,26.243,26.243,26.1982,26.2071,221034.0
2020-12-04 11:30:00,29.24,29.25,29.19,29.21,346939.0,26.1982,26.2071,26.1534,26.1713,346939.0
2020-12-04 11:35:00,29.21,29.21,29.15,29.17,216083.0,26.1713,26.1713,26.1175,26.1355,216083.0
2020-12-04 11:40:00,29.17,29.18,29.06,29.16,7438903.0,26.1355,26.1444,26.0369,26.1265,7438903.0
2020-12-04 11:45:00,29.16,29.21,29.15,29.2,266272.0,26.1265,26.1713,26.1175,26.1623,266272.0
2020-12-04 11:50:00,29.19,29.26,29.17,29.25,598490.0,26.1534,26.2161,26.1355,26.2071,598490.0
2020-12-04 11:55:00,29.24,29.27,29.23,29.27,363411.0,26.1982,26.225,26.1892,26.225,363411.0
2020-12-04 12:00:00,29.27,29.3,29.23,29.24,357444.0,26.225,26.2519,26.1892,26.1982,357444.0
2020-12-04 12:05:00,29.23,29.25,29.14,29.15,296924.0,26.1892,26.2071,26.1086,26.1175,296924.0
2020-12-04 12:10:00,29.15,29.2,29.14,29.18,276021.0,26.1175,26.1623,26.1086,26.1444,276021.0
2020-12-04 12:15:00,29.17,29.19,29.16,29.17,181941.0,26.1355,26.1534,26.1265,26.1355,181941.0
2020-12-04 12:20:00,29.16,29.21,29.15,29.21,212439.0,26.1265,26.1713,26.1175,26.1713,212439.0
2020-12-04 12:25:00,29.2,29.23,29.18,29.21,215280.0,26.1623,26.1892,26.1444,26.1713,215280.0
2020-12-04 12:30:00,29.21,29.22,29.15,29.16,397547.0,26.1713,26.1802,26.1175,26.1265,397547.0
2020-12-04 12:35:00,29.16,29.17,29.13,29.15,241661.0,26.1265,26.1355,26.0996,26.1175,241661.0
2020-12-04 12:40:00,29.14,29.19,29.14,29.18,314226.0,26.1086,26.1534,26.1086,26.1444,314226.0
2020-12-04 12:45:00,29.18,29.23,29.17,29.21,343352.0,26.1444,26.1892,26.1355,26.1713,343352.0
2020-12-04 12:50:00,29.21,29.21,29.15,29.16,285749.0,26.1713,26.1713,26.1175,26.1265,285749.0
2020-12-04 12:55:00,29.17,29.19,29.15,29.18,113925.0,26.1355,26.1534,26.1175,26.1444,113925.0
2020-12-04 13:00:00,29.19,29.23,29.18,29.23,227056.0,26.1534,26.1892,26.1444,26.1892,227056.0
2020-12-04 13:05:00,29.23,29.24,29.22,29.24,268714.0,26.1892,26.1982,26.1802,26.1982,268714.0
2020-12-04 13:10:00,29.23,29.27,29.23,29.23,360723.0,26.1892,26.225,26.1892,26.1892,360723.0
2020-12-04 13:15:00,29.23,29.25,29.21,29.23,259262.0,26.1892,26.2071,26.1713,26.1892,259262.0
2020-12-04 13:20:00,29.23,29.24,29.19,29.2,262143.0,26.1892,26.1982,26.1534,26.1623,262143.0
2020-12-04 13:25:00,29.2,29.21,29.16,29.18,139552.0,26.1623,26.1713,26.1265,26.1444,139552.0
2020-12-04 13:30:00,29.17,29.19,29.14,29.14,226040.0,26.1355,26.1534,26.1086,26.1086,226040.0
2020-12-04 13:35:00,29.14,29.19,29.14,29.18,237599.0,26.1086,26.1534,26.1086,26.1444,237599.0
2020-12-04 13:40:00,29.18,29.18,29.14,29.17,298031.0,26.1444,26.1444,26.1086,26.1355,298031.0
2020-12-04 13:45:00,29.18,29.19,29.14,29.15,494032.0,26.1444,26.1534,26.1086,26.1175,494032.0
2020-12-04 13:50:00,29.14,29.17,29.11,29.12,367714.0,26.1086,26.1355,26.0817,26.0907,367714.0
2020-12-04 13:55:00,29.13,29.13,29.1,29.1,315094.0,26.0996,26.0996,26.0727,26.0727,315094.0
2020-12-04 14:00:00,29.1,29.13,29.09,29.13,268515.0,26.0727,26.0996,26.0638,26.0996,268515.0
2020-12-04 14:05:00,29.13,29.14,29.12,29.13,119659.0,26.0996,26.1086,26.0907,26.0996,119659.0
2020-12-04 14:10:00,29.13,29.15,29.11,29.12,270505.0,26.0996,26.1175,26.0817,26.0907,270505.0
2020-12-04 14:15:00,29.12,29.14,29.1,29.13,191475.0,26.0907,26.1086,26.0727,26.0996,191475.0
2020-12-04 14:20:00,29.12,29.14,29.09,29.1,212277.0,26.0907,26.1086,26.0638,26.0727,212277.0
2020-12-04 14:25:00,29.1,29.11,29.07,29.07,220082.0,26.0727,26.0817,26.0459,26.0459,220082.0
2020-12-04 14:30:00,29.07,29.13,29.07,29.12,563251.0,26.0459,26.0996,26.0459,26.0907,563251.0
2020-12-04 14:35:00,29.12,29.17,29.11,29.16,505710.0,26.0907,26.1355,26.0817,26.1265,505710.0
2020-12-04 14:40:00,29.16,29.21,29.15,29.21,371326.0,26.1265,26.1713,26.1175,26.1713,371326.0
2020-12-04 14:45:00,29.21,29.25,29.19,29.23,464344.0,26.1713,26.2071,26.1534,26.1892,464344.0
2020-12-04 14:50:00,29.24,29.27,29.23,29.26,530475.0,26.1982,26.225,26.1892,26.2161,530475.0
2020-12-04 14:55:00,29.26,29.27,29.23,29.27,264736.0,26.2161,26.225,26.1892,26.225,264736.0
2020-12-04 15:00:00,29.26,29.27,29.23,29.25,256272.0,26.2161,26.225,26.1892,26.2071,256272.0
2020-12-04 15:05:00,29.25,29.25,29.22,29.25,241287.0,26.2071,26.2071,26.1802,26.2071,241287.0
2020-12-04 15:10:00,29.25,29.25,29.19,29.2,280315.0,26.2071,26.2071,26.1534,26.1623,280315.0
2020-12-04 15:15:00,29.2,29.23,29.17,29.22,423334.0,26.1623,26.1892,26.1355,26.1802,423334.0
2020-12-04 15:20:00,29.23,29.24,29.21,29.23,278031.0,26.1892,26.1982,26.1713,26.1892,278031.0
2020-12-04 15:25:00,29.23,29.23,29.17,29.21,325680.0,26.1892,26.1892,26.1355,26.1713,325680.0
2020-12-04 15:30:00,29.21,29.22,29.19,29.21,435134.0,26.1713,26.1802,26.1534,26.1713,435134.0
2020-12-04 15:35:00,29.2,29.23,29.2,29.21,358483.0,26.1623,26.1892,26.1623,26.1713,358483.0
2020-12-04 15:40:00,29.21,29.27,29.2,29.25,785870.0,26.1713,26.225,26.1623,26.2071,785870.0
2020-12-04 15:45:00,29.25,29.26,29.22,29.23,630280.0,26.2071,26.2161,26.1802,26.1892,630280.0
2020-12-04 15:50:00,29.23,29.25,29.18,29.2,1300412.0,26.1892,26.2071,26.1444,26.1623,1300412.0
2020-12-04 15:55:00,29.2,29.3,29.19,29.29,2899569.0,26.1623,26.2519,26.1534,26.243,2899569.0
2020-12-07 09:30:00,28.9,29.01,28.85,28.9,2216043.0,25.8935,25.9921,25.8487,25.8935,2216043.0
2020-12-07 09:35:00,28.9,28.9,28.76,28.78,1081767.0,25.8935,25.8935,25.7681,25.786,1081767.0
2020-12-07 09:40:00,28.78,28.8,28.73,28.8,835705.0,25.786,25.8039,25.7412,25.8039,835705.0
2020-12-07 09:45:00,28.79,28.84,28.77,28.82,690149.0,25.795,25.8398,25.7771,25.8219,690149.0
2020-12-07 09:50:00,28.82,28.82,28.74,28.75,638372.0,25.8219,25.8219,25.7502,25.7591,638372.0
2020-12-07 09:55:00,28.75,28.81,28.68,28.8,874884.0,25.7591,25.8129,25.6964,25.8039,874884.0
2020-12-07 10:00:00,28.8,28.81,28.74,28.75,374072.0,25.8039,25.8129,25.7502,25.7591,374072.0
2020-12-07 10:05:00,28.74,28.84,28.73,28.83,740855.0,25.7502,25.8398,25.7412,25.8308,740855.0
2020-12-07 10:10:00,28.84,28.91,28.83,28.87,690026.0,25.8398,25.9025,25.8308,25.8667,690026.0
2020-12-07 10:15:00,28.87,28.89,28.84,28.88,481599.0,25.8667,25.8846,25.8398,25.8756,481599.0
2020-12-07 10:20:00,28.87,28.89,28.83,28.88,442603.0,25.8667,25.8846,25.8308,25.8756,442603.0
2020-12-07 10:25:00,28.88,28.95,28.86,28.91,829874.0,25.8756,25.9383,25.8577,25.9025,829874.0
2020-12-07 10:30:00,28.92,28.94,28.84,28.87,1051261.0,25.9115,25.9294,25.8398,25.8667,1051261.0
2020-12-07 10:35:00,28.88,28.95,28.87,28.95,471031.0,25.8756,25.9383,25.8667,25.9383,471031.0
2020-12-07 10:40:00,28.95,28.97,28.88,28.91,416428.0,25.9383,25.9563,25.8756,25.9025,416428.0
2020-12-07 10:45:00,28.91,28.93,28.89,28.93,218095.0,25.9025,25.9204,25.8846,25.9204,218095.0
2020-12-07 10:50:00,28.93,29.0,28.91,28.98,442917.0,25.9204,25.9831,25.9025,25.9652,442917.0
2020-12-07 10:55:00,28.97,28.98,28.92,28.95,229859.0,25.9563,25.9652,25.9115,25.9383,229859.0
2020-12-07 11:00:00,28.95,28.98,28.93,28.94,245290.0,25.9383,25.9652,25.9204,25.9294,245290.0
2020-12-07 11:05:00,28.94,28.95,28.89,28.9,237069.0,25.9294,25.9383,25.8846,25.8935,237069.0
2020-12-07 11:10:00,28.9,28.92,28.89,28.9,222402.0,25.8935,25.9115,25.8846,25.8935,222402.0
2020-12-07 11:15:00,28.91,28.94,28.89,28.93,341274.0,25.9025,25.9294,25.8846,25.9204,341274.0
2020-12-07 11:20:00,28.93,28.99,28.92,28.96,358530.0,25.9204,25.9742,25.9115,25.9473,358530.0
2020-12-07 11:25:00,28.96,29.04,28.94,29.02,446163.0,25.9473,26.019,25.9294,26.0011,446163.0
2020-12-07 11:30:00,29.01,29.05,29.0,29.01,299511.0,25.9921,26.0279,25.9831,25.9921,299511.0
2020-12-07 11:35:00,29.01,29.08,29.0,29.06,262464.0,25.9921,26.0548,25.9831,26.0369,262464.0
2020-12-07 11:40:00,29.06,29.09,29.02,29.04,210022.0,26.0369,26.0638,26.0011,26.019,210022.0
2020-12-07 11:45:00,29.04,29.07,29.03,29.05,194116.0,26.019,26.0459,26.01,26.0279,194116.0
2020-12-07 11:50:00,29.05,29.05,29.02,29.05,289520.0,26.0279,26.0279,26.0011,26.0279,289520.0
2020-12-07 11:55:00,29.05,29.13,28.99,29.13,543804.0,26.0279,26.0996,25.9742,26.0996,543804.0
2020-12-07 12:00:00,29.13,29.13,29.06,29.11,268595.0,26.0996,26.0996,26.0369,26.0817,268595.0
2020-12-07 12:05:00,29.11,29.13,29.07,29.13,281109.0,26.0817,26.0996,26.0459,26.0996,281109.0
2020-12-07 12:10:00,29.13,29.13,29.08,29.09,245589.0,26.0996,26.0996,26.0548,26.0638,245589.0
2020-12-07 12:15:00,29.09,29.1,29.05,29.07,420341.0,26.0638,26.0727,26.0279,26.0459,420341.0
2020-12-07 12:20:00,29.06,29.07,29.02,29.03,257776.0,26.0369,26.0459,26.0011,26.01,257776.0
2020-12-07 12:25:00,29.03,29.05,29.01,29.03,231538.0,26.01,26.0279,25.9921,26.01,231538.0
2020-12-07 12:30:00,29.03,29.05,29.02,29.04,182154.0,26.01,26.0279,26.0011,26.019,182154.0
2020-12-07 12:35:00,29.05,29.08,29.04,29.05,208511.0,26.0279,26.0548,26.019,26.0279,208511.0
2020-12-07 12:40:00,29.05,29.07,29.04,29.07,152679.0,26.0279,26.0459,26.019,26.0459,152679.0
2020-12-07 12:45:00,29.06,29.08,29.04,29.05,143047.0,26.0369,26.0548,26.019,26.0279,143047.0
2020-12-07 12:50:00,29.05,29.05,29.03,29.05,125966.0,26.0279,26.0279,26.01,26.0279,125966.0
2020-12-07 12:55:00,29.04,29.08,29.04,29.06,184363.0,26.019,26.0548,26.019,26.0369,184363.0
2020-12-07 13:00:00,29.05,29.05,29.01,29.01,156114.0,26.0279,26.0279,25.9921,25.9921,156114.0
2020-12-07 13:05:00,29.01,29.03,28.99,29.0,334402.0,25.9921,26.01,25.9742,25.9831,334402.0
2020-12-07 13:10:00,29.0,29.01,28.95,28.96,288821.0,25.9831,25.9921,25.9383,25.9473,288821.0
2020-12-07 13:15:00,28.97,29.01,28.95,29.0,216107.0,25.9563,25.9921,25.9383,25.9831,216107.0
2020-12-07 13:20:00,29.0,29.08,28.99,29.07,544218.0,25.9831,26.0548,25.9742,26.0459,544218.0
2020-12-07 13:25:00,29.07,29.08,29.04,29.06,238307.0,26.0459,26.0548,26.019,26.0369,238307.0
2020-12-07 13:30:00,29.06,29.1,29.05,29.1,240645.0,26.0369,26.0727,26.0279,26.0727,240645.0
2020-12-07 13:35:00,29.1,29.15,29.1,29.11,468720.0,26.0727,26.1175,26.0727,26.0817,468720.0
2020-12-07 13:40:00,29.12,29.12,29.02,29.03,415151.0,26.0907,26.0907,26.0011,26.01,415151.0
2020-12-07 13:45:00,29.03,29.07,29.01,29.05,254402.0,26.01,26.0459,25.9921,26.0279,254402.0
2020-12-07 13:50:00,29.05,29.07,29.02,29.05,136816.0,26.0279,26.0459,26.0011,26.0279,136816.0
2020-12-07 13:55:00,29.05,29.05,29.02,29.04,175198.0,26.0279,26.0279,26.0011,26.019,175198.0
2020-12-07 14:00:00,29.04,29.04,28.98,29.02,386284.0,26.019,26.019,25.9652,26.0011,386284.0
2020-12-07 14:05:00,29.02,29.04,29.01,29.03,248796.0,26.0011,26.019,25.9921,26.01,248796.0
2020-12-07 14:10:00,29.04,29.04,28.97,29.0,232758.0,26.019,26.019,25.9563,25.9831,232758.0
2020-12-07 14:15:00,28.99,29.01,28.97,28.99,166001.0,25.9742,25.9921,25.9563,25.9742,166001.0
2020-12-07 14:20:00,28.99,29.01,28.98,29.0,66568.0,25.9742,25.9921,25.9652,25.9831,66568.0
2020-12-07 14:25:00,29.0,29.01,28.98,29.0,220342.0,25.9831,25.9921,25.9652,25.9831,220342.0
2020-12-07 14:30:00,29.0,29.03,28.97,28.98,285333.0,25.9831,26.01,25.9563,25.9652,285333.0
2020-12-07 14:35:00,28.99,29.01,28.97,28.99,90378.0,25.9742,25.9921,25.9563,25.9742,90378.0
2020-12-07 14:40:00,29.0,29.03,28.99,29.01,127286.0,25.9831,26.01,25.9742,25.9921,127286.0
2020-12-07 14:45:00,29.01,29.01,28.98,28.99,130010.0,25.9921,25.9921,25.9652,25.9742,130010.0
2020-12-07 14:50:00,29.0,29.02,28.98,28.99,235405.0,25.9831,26.0011,25.9652,25.9742,235405.0
2020-12-07 14:55:00,28.99,29.01,28.98,28.99,244093.0,25.9742,25.9921,25.9652,25.9742,244093.0
2020-12-07 15:00:00,28.99,29.02,28.97,29.0,280810.0,25.9742,26.0011,25.9563,25.9831,280810.0
2020-12-07 15:05:00,29.0,29.0,28.95,28.96,245397.0,25.9831,25.9831,25.9383,25.9473,245397.0
2020-12-07 15:10:00,28.96,28.99,28.95,28.98,292747.0,25.9473,25.9742,25.9383,25.9652,292747.0
2020-12-07 15:15:00,28.97,28.98,28.96,28.97,203829.0,25.9563,25.9652,25.9473,25.9563,203829.0
2020-12-07 15:20:00,28.97,28.99,28.96,28.96,149400.0,25.9563,25.9742,25.9473,25.9473,149400.0
2020-12-07 15:25:00,28.96,29.0,28.95,29.0,308654.0,25.9473,25.9831,25.9383,25.9831,308654.0
2020-12-07 15:30:00,29.0,29.04,28.99,29.04,344037.0,25.9831,26.019,25.9742,26.019,344037.0
2020-12-07 15:35:00,29.04,29.05,28.99,29.0,538869.0,26.019,26.0279,25.9742,25.9831,538869.0
2020-12-07 15:40:00,29.0,29.01,28.93,28.96,527612.0,25.9831,25.9921,25.9204,25.9473,527612.0
2020-12-07 15:45:00,28.96,28.96,28.89,28.93,690619.0,25.9473,25.9473,25.8846,25.9204,690619.0
2020-12-07 15:50:00,28.92,29.03,28.92,29.03,739309.0,25.9115,26.01,25.9115,26.01,739309.0
2020-12-07 15:55:00,29.03,29.1,29.02,29.09,2147444.0,26.01,26.0727,26.0011,26.0638,2147444.0
2020-12-08 09:30:00,28.86,28.99,28.77,28.97,1615182.0,25.8577,25.9742,25.7771,25.9563,1615182.0
2020-12-08 09:35:00,28.97,29.07,28.97,29.05,893814.0,25.9563,26.0459,25.9563,26.0279,893814.0
2020-12-08 09:40:00,29.05,29.11,29.03,29.06,904861.0,26.0279,26.0817,26.01,26.0369,904861.0
2020-12-08 09:45:00,29.07,29.12,29.05,29.1,385751.0,26.0459,26.0907,26.0279,26.0727,385751.0
2020-12-08 09:50:00,29.1,29.14,29.09,29.14,602608.0,26.0727,26.1086,26.0638,26.1086,602608.0
2020-12-08 09:55:00,29.14,29.15,29.03,29.04,561901.0,26.1086,26.1175,26.01,26.019,561901.0
2020-12-08 10:00:00,29.03,29.05,28.94,28.95,596193.0,26.01,26.0279,25.9294,25.9383,596193.0
2020-12-08 10:05:00,28.95,28.95,28.86,28.93,1534089.0,25.9383,25.9383,25.8577,25.9204,1534089.0
2020-12-08 10:10:00,28.94,29.02,28.92,29.0,783910.0,25.9294,26.0011,25.9115,25.9831,783910.0
2020-12-08 10:15:00,28.99,29.01,28.93,28.93,689355.0,25.9742,25.9921,25.9204,25.9204,689355.0
2020-12-08 10:20:00,28.93,28.94,28.87,28.88,589554.0,25.9204,25.9294,25.8667,25.8756,589554.0
2020-12-08 10:25:00,28.88,28.96,28.86,28.94,529287.0,25.8756,25.9473,25.8577,25.9294,529287.0
2020-12-08 10:30:00,28.94,28.94,28.88,28.89,427876.0,25.9294,25.9294,25.8756,25.8846,427876.0
2020-12-08 10:35:00,28.89,28.9,28.83,28.83,546728.0,25.8846,25.8935,25.8308,25.8308,546728.0
2020-12-08 10:40:00,28.84,28.86,28.82,28.86,407065.0,25.8398,25.8577,25.8219,25.8577,407065.0
2020-12-08 10:45:00,28.87,28.88,28.84,28.84,245094.0,25.8667,25.8756,25.8398,25.8398,245094.0
2020-12-08 10:50:00,28.84,28.85,28.8,28.82,291873.0,25.8398,25.8487,25.8039,25.8219,291873.0
2020-12-08 10:55:00,28.83,28.91,28.81,28.91,376786.0,25.8308,25.9025,25.8129,25.9025,376786.0
2020-12-08 11:00:00,28.91,28.97,28.9,28.96,491791.0,25.9025,25.9563,25.8935,25.9473,491791.0
2020-12-08 11:05:00,28.96,29.0,28.95,28.96,478313.0,25.9473,25.9831,25.9383,25.9473,478313.0
2020-12-08 11:10:00,28.96,28.98,28.94,28.98,298977.0,25.9473,25.9652,25.9294,25.9652,298977.0
2020-12-08 11:15:00,28.97,28.99,28.93,28.95,389148.0,25.9563,25.9742,25.9204,25.9383,389148.0
2020-12-08 11:20:00,28.95,28.98,28.95,28.97,239211.0,25.9383,25.9652,25.9383,25.9563,239211.0
2020-12-08 11:25:00,28.98,28.99,28.95,28.98,266459.0,25.9652,25.9742,25.9383,25.9652,266459.0
2020-12-08 11:30:00,28.97,28.99,28.93,28.93,401892.0,25.9563,25.9742,25.9204,25.9204,401892.0
2020-12-08 11:35:00,28.93,28.96,28.9,28.95,365695.0,25.9204,25.9473,25.8935,25.9383,365695.0
2020-12-08 11:40:00,28.95,28.96,28.89,28.9,328952.0,25.9383,25.9473,25.8846,25.8935,328952.0
2020-12-08 11:45:00,28.89,28.93,28.88,28.92,279690.0,25.8846,25.9204,25.8756,25.9115,279690.0
2020-12-08 11:50:00,28.91,28.94,28.89,28.9,275671.0,25.9025,25.9294,25.8846,25.8935,275671.0
2020-12-08 11:55:00,28.89,28.9,28.83,28.83,275588.0,25.8846,25.8935,25.8308,25.8308,275588.0
2020-12-08 12:00:00,28.84,28.88,28.84,28.88,222442.0,25.8398,25.8756,25.8398,25.8756,222442.0
2020-12-08 12:05:00,28.87,28.89,28.85,28.86,291357.0,25.8667,25.8846,25.8487,25.8577,291357.0
2020-12-08 12:10:00,28.86,28.89,28.85,28.85,134628.0,25.8577,25.8846,25.8487,25.8487,134628.0
2020-12-08 12:15:00,28.85,28.88,28.84,28.88,210484.0,25.8487,25.8756,25.8398,25.8756,210484.0
2020-12-08 12:20:00,28.87,28.91,28.87,28.88,374420.0,25.8667,25.9025,25.8667,25.8756,374420.0
2020-12-08 12:25:00,28.88,28.91,28.87,28.89,275333.0,25.8756,25.9025,25.8667,25.8846,275333.0
2020-12-08 12:30:00,28.88,28.91,28.88,28.9,114702.0,25.8756,25.9025,25.8756,25.8935,114702.0
2020-12-08 12:35:00,28.89,28.9,28.87,28.88,129827.0,25.8846,25.8935,25.8667,25.8756,129827.0
2020-12-08 12:40:00,28.88,28.93,28.87,28.91,192975.0,25.8756,25.9204,25.8667,25.9025,192975.0
2020-12-08 12:45:00,28.91,28.92,28.9,28.91,101077.0,25.9025,25.9115,25.8935,25.9025,101077.0
2020-12-08 12:50:00,28.91,28.95,28.9,28.92,222705.0,25.9025,25.9383,25.8935,25.9115,222705.0
2020-12-08 12:55:00,28.92,28.93,28.89,28.91,104927.0,25.9115,25.9204,25.8846,25.9025,104927.0
2020-12-08 13:00:00,28.91,28.93,28.9,28.91,145026.0,25.9025,25.9204,25.8935,25.9025,145026.0
2020-12-08 13:05:00,28.91,28.91,28.86,28.88,215182.0,25.9025,25.9025,25.8577,25.8756,215182.0
2020-12-08 13:10:00,28.88,28.9,28.87,28.89,161945.0,25.8756,25.8935,25.8667,25.8846,161945.0
2020-12-08 13:15:00,28.89,28.9,28.87,28.9,187513.0,25.8846,25.8935,25.8667,25.8935,187513.0
2020-12-08 13:20:00,28.9,28.9,28.88,28.89,155557.0,25.8935,25.8935,25.8756,25.8846,155557.0
2020-12-08 13:25:00,28.89,28.95,28.88,28.92,442667.0,25.8846,25.9383,25.8756,25.9115,442667.0
2020-12-08 13:30:00,28.91,28.93,28.88,28.93,143267.0,25.9025,25.9204,25.8756,25.9204,143267.0
2020-12-08 13:35:00,28.92,28.93,28.88,28.89,124810.0,25.9115,25.9204,25.8756,25.8846,124810.0
2020-12-08 13:40:00,28.89,28.9,28.88,28.9,107954.0,25.8846,25.8935,25.8756,25.8935,107954.0
2020-12-08 13:45:00,28.9,28.94,28.89,28.93,143030.0,25.8935,25.9294,25.8846,25.9204,143030.0
2020-12-08 13:50:00,28.93,28.94,28.91,28.93,80258.0,25.9204,25.9294,25.9025,25.9204,80258.0
2020-12-08 13:55:00,28.92,28.93,28.91,28.91,112602.0,25.9115,25.9204,25.9025,25.9025,112602.0
2020-12-08 14:00:00,28.91,28.92,28.88,28.89,315456.0,25.9025,25.9115,25.8756,25.8846,315456.0
2020-12-08 14:05:00,28.89,28.9,28.86,28.9,476598.0,25.8846,25.8935,25.8577,25.8935,476598.0
2020-12-08 14:10:00,28.89,28.92,28.88,28.91,156966.0,25.8846,25.9115,25.8756,25.9025,156966.0
2020-12-08 14:15:00,28.92,28.92,28.89,28.91,96714.0,25.9115,25.9115,25.8846,25.9025,96714.0
2020-12-08 14:20:00,28.91,28.95,28.9,28.94,181574.0,25.9025,25.9383,25.8935,25.9294,181574.0
2020-12-08 14:25:00,28.94,28.97,28.93,28.94,240058.0,25.9294,25.9563,25.9204,25.9294,240058.0
2020-12-08 14:30:00,28.94,28.96,28.93,28.95,212081.0,25.9294,25.9473,25.9204,25.9383,212081.0
2020-12-08 14:35:00,28.95,28.95,28.91,28.92,391418.0,25.9383,25.9383,25.9025,25.9115,391418.0
2020-12-08 14:40:00,28.92,28.94,28.9,28.91,136009.0,25.9115,25.9294,25.8935,25.9025,136009.0
2020-12-08 14:45:00,28.91,28.93,28.89,28.9,155785.0,25.9025,25.9204,25.8846,25.8935,155785.0
2020-12-08 14:50:00,28.89,28.91,28.87,28.91,214200.0,25.8846,25.9025,25.8667,25.9025,214200.0
2020-12-08 14:55:00,28.91,28.92,28.89,28.9,167546.0,25.9025,25.9115,25.8846,25.8935,167546.0
2020-12-08 15:00:00,28.9,28.92,28.88,28.91,108292.0,25.8935,25.9115,25.8756,25.9025,108292.0
2020-12-08 15:05:00,28.91,28.92,28.88,28.88,228628.0,25.9025,25.9115,25.8756,25.8756,228628.0
2020-12-08 15:10:00,28.89,28.89,28.85,28.88,265114.0,25.8846,25.8846,25.8487,25.8756,265114.0
2020-12-08 15:15:00,28.89,28.91,28.87,28.91,281600.0,25.8846,25.9025,25.8667,25.9025,281600.0
2020-12-08 15:20:00,28.91,28.94,28.89,28.93,518811.0,25.9025,25.9294,25.8846,25.9204,518811.0
2020-12-08 15:25:00,28.93,28.95,28.92,28.93,174548.0,25.9204,25.9383,25.9115,25.9204,174548.0
2020-12-08 15:30:00,28.93,28.96,28.93,28.95,211433.0,25.9204,25.9473,25.9204,25.9383,211433.0
2020-12-08 15:35:00,28.95,28.95,28.92,28.93,309795.0,25.9383,25.9383,25.9115,25.9204,309795.0
2020-12-08 15:40:00,28.92,28.93,28.9,28.91,263525.0,25.9115,25.9204,25.8935,25.9025,263525.0
2020-12-08 15:45:00,28.91,28.93,28.9,28.91,229929.0,25.9025,25.9204,25.8935,25.9025,229929.0
2020-12-08 15:50:00,28.9,28.95,28.89,28.94,718848.0,25.8935,25.9383,25.8846,25.9294,718848.0
2020-12-08 15:55:00,28.94,28.96,28.93,28.93,1429931.0,25.9294,25.9473,25.9204,25.9204,1429931.0
2020-12-09 09:30:00,29.25,29.25,29.1,29.12,2088118.0,26.2071,26.2071,26.0727,26.0907,2088118.0
2020-12-09 09:35:00,29.12,29.12,29.05,29.08,679253.0,26.0907,26.0907,26.0279,26.0548,679253.0
2020-12-09 09:40:00,29.09,29.2,29.08,29.17,1169595.0,26.0638,26.1623,26.0548,26.1355,1169595.0
2020-12-09 09:45:00,29.18,29.18,29.07,29.09,655973.0,26.1444,26.1444,26.0459,26.0638,655973.0
2020-12-09 09:50:00,29.08,29.15,29.08,29.14,592874.0,26.0548,26.1175,26.0548,26.1086,592874.0
2020-12-09 09:55:00,29.15,29.16,29.13,29.14,502743.0,26.1175,26.1265,26.0996,26.1086,502743.0
2020-12-09 10:00:00,29.15,29.21,29.14,29.21,1409565.0,26.1175,26.1713,26.1086,26.1713,1409565.0
2020-12-09 10:05:00,29.21,29.22,29.18,29.2,399531.0,26.1713,26.1802,26.1444,26.1623,399531.0
2020-12-09 10:10:00,29.19,29.2,29.08,29.1,713784.0,26.1534,26.1623,26.0548,26.0727,713784.0
2020-12-09 10:15:00,29.1,29.16,29.09,29.13,476451.0,26.0727,26.1265,26.0638,26.0996,476451.0
2020-12-09 10:20:00,29.12,29.13,29.1,29.12,299701.0,26.0907,26.0996,26.0727,26.0907,299701.0
2020-12-09 10:25:00,29.12,29.14,29.1,29.12,247860.0,26.0907,26.1086,26.0727,26.0907,247860.0
2020-12-09 10:30:00,29.11,29.13,29.06,29.1,705345.0,26.0817,26.0996,26.0369,26.0727,705345.0
2020-12-09 10:35:00,29.1,29.1,29.01,29.03,628134.0,26.0727,26.0727,25.9921,26.01,628134.0
2020-12-09 10:40:00,29.03,29.07,29.01,29.05,304463.0,26.01,26.0459,25.9921,26.0279,304463.0
2020-12-09 10:45:00,29.05,29.05,28.99,29.04,506300.0,26.0279,26.0279,25.9742,26.019,506300.0
2020-12-09 10:50:00,29.03,29.04,28.97,28.99,542412.0,26.01,26.019,25.9563,25.9742,542412.0
2020-12-09 10:55:00,28.99,29.01,28.94,28.95,365290.0,25.9742,25.9921,25.9294,25.9383,365290.0
2020-12-09 11:00:00,28.95,28.99,28.93,28.96,395839.0,25.9383,25.9742,25.9204,25.9473,395839.0
2020-12-09 11:05:00,28.96,28.99,28.9,28.98,391939.0,25.9473,25.9742,25.8935,25.9652,391939.0
2020-12-09 11:10:00,28.98,29.01,28.97,28.99,375871.0,25.9652,25.9921,25.9563,25.9742,375871.0
2020-12-09 11:15:00,28.99,28.99,28.89,28.9,767960.0,25.9742,25.9742,25.8846,25.8935,767960.0
2020-12-09 11:20:00,28.9,28.91,28.85,28.88,906598.0,25.8935,25.9025,25.8487,25.8756,906598.0
2020-12-09 11:25:00,28.88,28.91,28.87,28.88,352630.0,25.8756,25.9025,25.8667,25.8756,352630.0
2020-12-09 11:30:00,28.87,28.89,28.82,28.82,498269.0,25.8667,25.8846,25.8219,25.8219,498269.0
2020-12-09 11:35:00,28.83,28.85,28.8,28.84,698661.0,25.8308,25.8487,25.8039,25.8398,698661.0
2020-12-09 11:40:00,28.84,28.91,28.83,28.87,701073.0,25.8398,25.9025,25.8308,25.8667,701073.0
2020-12-09 11:45:00,28.87,28.89,28.81,28.83,250148.0,25.8667,25.8846,25.8129,25.8308,250148.0
2020-12-09 11:50:00,28.83,28.85,28.81,28.83,364516.0,25.8308,25.8487,25.8129,25.8308,364516.0
2020-12-09 11:55:00,28.82,28.9,28.82,28.89,220433.0,25.8219,25.8935,25.8219,25.8846,220433.0
2020-12-09 12:00:00,28.88,28.89,28.85,28.86,245832.0,25.8756,25.8846,25.8487,25.8577,245832.0
2020-12-09 12:05:00,28.86,28.93,28.85,28.92,235331.0,25.8577,25.9204,25.8487,25.9115,235331.0
2020-12-09 12:10:00,28.92,28.92,28.89,28.92,173101.0,25.9115,25.9115,25.8846,25.9115,173101.0
2020-12-09 12:15:00,28.92,28.96,28.91,28.92,463016.0,25.9115,25.9473,25.9025,25.9115,463016.0
2020-12-09 12:20:00,28.92,28.97,28.91,28.96,313998.0,25.9115,25.9563,25.9025,25.9473,313998.0
2020-12-09 12:25:00,28.96,28.97,28.92,28.94,282033.0,25.9473,25.9563,25.9115,25.9294,282033.0
2020-12-09 12:30:00,28.93,28.95,28.9,28.94,274550.0,25.9204,25.9383,25.8935,25.9294,274550.0
2020-12-09 12:35:00,28.94,28.96,28.93,28.95,319118.0,25.9294,25.9473,25.9204,25.9383,319118.0
2020-12-09 12:40:00,28.94,28.98,28.93,28.96,250152.0,25.9294,25.9652,25.9204,25.9473,250152.0
2020-12-09 12:45:00,28.96,28.97,28.93,28.95,160181.0,25.9473,25.9563,25.9204,25.9383,160181.0
2020-12-09 12:50:00,28.95,28.98,28.91,28.96,254374.0,25.9383,25.9652,25.9025,25.9473,254374.0
2020-12-09 12:55:00,28.96,29.0,28.94,28.95,301275.0,25.9473,25.9831,25.9294,25.9383,301275.0
2020-12-09 13:00:00,28.95,28.96,28.9,28.91,226391.0,25.9383,25.9473,25.8935,25.9025,226391.0
2020-12-09 13:05:00,28.91,28.96,28.89,28.96,397597.0,25.9025,25.9473,25.8846,25.9473,397597.0
2020-12-09 13:10:00,28.96,28.96,28.92,28.93,264202.0,25.9473,25.9473,25.9115,25.9204,264202.0
2020-12-09 13:15:00,28.93,28.94,28.88,28.91,280445.0,25.9204,25.9294,25.8756,25.9025,280445.0
2020-12-09 13:20:00,28.9,28.92,28.88,28.89,121627.0,25.8935,25.9115,25.8756,25.8846,121627.0
2020-12-09 13:25:00,28.89,28.92,28.87,28.91,244078.0,25.8846,25.9115,25.8667,25.9025,244078.0
2020-12-09 13:30:00,28.91,28.91,28.83,28.83,256795.0,25.9025,25.9025,25.8308,25.8308,256795.0
2020-12-09 13:35:00,28.83,28.85,28.8,28.83,247333.0,25.8308,25.8487,25.8039,25.8308,247333.0
2020-12-09 13:40:00,28.83,28.9,28.83,28.89,353518.0,25.8308,25.8935,25.8308,25.8846,353518.0
2020-12-09 13:45:00,28.89,28.9,28.87,28.88,392565.0,25.8846,25.8935,25.8667,25.8756,392565.0
2020-12-09 13:50:00,28.88,28.88,28.83,28.84,292446.0,25.8756,25.8756,25.8308,25.8398,292446.0
2020-12-09 13:55:00,28.85,28.85,28.79,28.81,811061.0,25.8487,25.8487,25.795,25.8129,811061.0
2020-12-09 14:00:00,28.81,28.9,28.81,28.87,648482.0,25.8129,25.8935,25.8129,25.8667,648482.0
2020-12-09 14:05:00,28.88,28.88,28.83,28.85,329230.0,25.8756,25.8756,25.8308,25.8487,329230.0
2020-12-09 14:10:00,28.85,28.85,28.8,28.82,340639.0,25.8487,25.8487,25.8039,25.8219,340639.0
2020-12-09 14:15:00,28.81,28.83,28.78,28.83,458208.0,25.8129,25.8308,25.786,25.8308,458208.0
2020-12-09 14:20:00,28.83,28.87,28.8,28.86,731507.0,25.8308,25.8667,25.8039,25.8577,731507.0
2020-12-09 14:25:00,28.87,28.89,28.85,28.89,352841.0,25.8667,25.8846,25.8487,25.8846,352841.0
2020-12-09 14:30:00,28.89,28.89,28.83,28.84,770118.0,25.8846,25.8846,25.8308,25.8398,770118.0
2020-12-09 14:35:00,28.84,28.86,28.83,28.85,459093.0,25.8398,25.8577,25.8308,25.8487,459093.0
2020-12-09 14:40:00,28.85,28.87,28.83,28.85,453397.0,25.8487,25.8667,25.8308,25.8487,453397.0
2020-12-09 14:45:00,28.85,28.92,28.84,28.87,533938.0,25.8487,25.9115,25.8398,25.8667,533938.0
2020-12-09 14:50:00,28.87,28.87,28.84,28.87,446113.0,25.8667,25.8667,25.8398,25.8667,446113.0
2020-12-09 14:55:00,28.87,28.87,28.83,28.85,563915.0,25.8667,25.8667,25.8308,25.8487,563915.0
2020-12-09 15:00:00,28.85,28.86,28.8,28.8,573982.0,25.8487,25.8577,25.8039,25.8039,573982.0
2020-12-09 15:05:00,28.81,28.85,28.8,28.84,681229.0,25.8129,25.8487,25.8039,25.8398,681229.0
2020-12-09 15:10:00,28.83,28.85,28.81,28.83,400080.0,25.8308,25.8487,25.8129,25.8308,400080.0
2020-12-09 15:15:00,28.84,28.85,28.8,28.84,826754.0,25.8398,25.8487,25.8039,25.8398,826754.0
2020-12-09 15:20:00,28.84,28.86,28.77,28.78,825601.0,25.8398,25.8577,25.7771,25.786,825601.0
2020-12-09 15:25:00,28.78,28.8,28.75,28.77,846786.0,25.786,25.8039,25.7591,25.7771,846786.0
2020-12-09 15:30:00,28.78,28.85,28.77,28.84,706213.0,25.786,25.8487,25.7771,25.8398,706213.0
2020-12-09 15:35:00,28.83,28.84,28.8,28.8,396492.0,25.8308,25.8398,25.8039,25.8039,396492.0
2020-12-09 15:40:00,28.8,28.84,28.78,28.84,1015209.0,25.8039,25.8398,25.786,25.8398,1015209.0
2020-12-09 15:45:00,28.84,28.85,28.8,28.81,783473.0,25.8398,25.8487,25.8039,25.8129,783473.0
2020-12-09 15:50:00,28.8,28.87,28.8,28.86,1851097.0,25.8039,25.8667,25.8039,25.8577,1851097.0
2020-12-09 15:55:00,28.87,28.87,28.77,28.77,3538733.0,25.8667,25.8667,25.7771,25.7771,3538733.0
2020-12-10 09:30:00,28.62,28.71,28.47,28.64,2078989.0,25.6427,25.7233,25.5083,25.6606,2078989.0
2020-12-10 09:35:00,28.64,28.7,28.56,28.7,663190.0,25.6606,25.7143,25.5889,25.7143,663190.0
2020-12-10 09:40:00,28.7,28.76,28.65,28.67,1094494.0,25.7143,25.7681,25.6695,25.6875,1094494.0
2020-12-10 09:45:00,28.68,28.74,28.67,28.74,964427.0,25.6964,25.7502,25.6875,25.7502,964427.0
2020-12-10 09:50:00,28.74,28.75,28.67,28.69,1037999.0,25.7502,25.7591,25.6875,25.7054,1037999.0
2020-12-10 09:55:00,28.69,28.74,28.65,28.74,669329.0,25.7054,25.7502,25.6695,25.7502,669329.0
2020-12-10 10:00:00,28.74,28.85,28.73,28.76,837789.0,25.7502,25.8487,25.7412,25.7681,837789.0
2020-12-10 10:05:00,28.75,28.84,28.72,28.74,908306.0,25.7591,25.8398,25.7323,25.7502,908306.0
2020-12-10 10:10:00,28.74,28.77,28.7,28.71,537236.0,25.7502,25.7771,25.7143,25.7233,537236.0
2020-12-10 10:15:00,28.71,28.73,28.65,28.73,553094.0,25.7233,25.7412,25.6695,25.7412,553094.0
2020-12-10 10:20:00,28.73,28.75,28.68,28.73,512463.0,25.7412,25.7591,25.6964,25.7412,512463.0
2020-12-10 10:25:00,28.73,28.73,28.68,28.72,384944.0,25.7412,25.7412,25.6964,25.7323,384944.0
2020-12-10 10:30:00,28.72,28.76,28.68,28.69,863150.0,25.7323,25.7681,25.6964,25.7054,863150.0
2020-12-10 10:35:00,28.69,28.74,28.68,28.74,694236.0,25.7054,25.7502,25.6964,25.7502,694236.0
2020-12-10 10:40:00,28.74,28.76,28.68,28.71,594897.0,25.7502,25.7681,25.6964,25.7233,594897.0
2020-12-10 10:45:00,28.71,28.76,28.7,28.71,450386.0,25.7233,25.7681,25.7143,25.7233,450386.0
2020-12-10 10:50:00,28.71,28.78,28.71,28.77,548163.0,25.7233,25.786,25.7233,25.7771,548163.0
2020-12-10 10:55:00,28.78,28.78,28.7,28.74,757440.0,25.786,25.786,25.7143,25.7502,757440.0
2020-12-10 11:00:00,28.74,28.81,28.71,28.79,734689.0,25.7502,25.8129,25.7233,25.795,734689.0
2020-12-10 11:05:00,28.8,28.81,28.76,28.77,443227.0,25.8039,25.8129,25.7681,25.7771,443227.0
2020-12-10 11:10:00,28.77,28.8,28.74,28.8,253394.0,25.7771,25.8039,25.7502,25.8039,253394.0
2020-12-10 11:15:00,28.8,28.81,28.77,28.79,203411.0,25.8039,25.8129,25.7771,25.795,203411.0
2020-12-10 11:20:00,28.79,28.8,28.75,28.8,589447.0,25.795,25.8039,25.7591,25.8039,589447.0
2020-12-10 11:25:00,28.8,28.8,28.73,28.74,531318.0,25.8039,25.8039,25.7412,25.7502,531318.0
2020-12-10 11:30:00,28.74,28.79,28.73,28.77,431780.0,25.7502,25.795,25.7412,25.7771,431780.0
2020-12-10 11:35:00,28.76,28.77,28.7,28.72,481355.0,25.7681,25.7771,25.7143,25.7323,481355.0
2020-12-10 11:40:00,28.72,28.74,28.7,28.73,457315.0,25.7323,25.7502,25.7143,25.7412,457315.0
2020-12-10 11:45:00,28.72,28.74,28.69,28.71,882274.0,25.7323,25.7502,25.7054,25.7233,882274.0
2020-12-10 11:50:00,28.71,28.72,28.68,28.7,789647.0,25.7233,25.7323,25.6964,25.7143,789647.0
2020-12-10 11:55:00,28.7,28.73,28.69,28.71,710820.0,25.7143,25.7412,25.7054,25.7233,710820.0
2020-12-10 12:00:00,28.71,28.78,28.7,28.76,519707.0,25.7233,25.786,25.7143,25.7681,519707.0
2020-12-10 12:05:00,28.76,28.8,28.75,28.8,333128.0,25.7681,25.8039,25.7591,25.8039,333128.0
2020-12-10 12:10:00,28.8,28.87,28.79,28.86,438778.0,25.8039,25.8667,25.795,25.8577,438778.0
2020-12-10 12:15:00,28.85,28.9,28.85,28.9,273682.0,25.8487,25.8935,25.8487,25.8935,273682.0
2020-12-10 12:20:00,28.9,28.9,28.88,28.89,329107.0,25.8935,25.8935,25.8756,25.8846,329107.0
2020-12-10 12:25:00,28.89,28.95,28.88,28.95,361861.0,25.8846,25.9383,25.8756,25.9383,361861.0
2020-12-10 12:30:00,28.95,28.97,28.91,28.95,555752.0,25.9383,25.9563,25.9025,25.9383,555752.0
2020-12-10 12:35:00,28.96,28.98,28.93,28.98,356637.0,25.9473,25.9652,25.9204,25.9652,356637.0
2020-12-10 12:40:00,28.98,29.02,28.97,29.0,500062.0,25.9652,26.0011,25.9563,25.9831,500062.0
2020-12-10 12:45:00,29.0,29.05,28.98,29.0,812577.0,25.9831,26.0279,25.9652,25.9831,812577.0
2020-12-10 12:50:00,28.99,29.02,28.95,28.96,295779.0,25.9742,26.0011,25.9383,25.9473,295779.0
2020-12-10 12:55:00,28.96,29.01,28.95,28.98,621141.0,25.9473,25.9921,25.9383,25.9652,621141.0
2020-12-10 13:00:00,28.98,29.0,28.91,28.92,466448.0,25.9652,25.9831,25.9025,25.9115,466448.0
2020-12-10 13:05:00,28.91,28.94,28.89,28.93,472913.0,25.9025,25.9294,25.8846,25.9204,472913.0
2020-12-10 13:10:00,28.93,28.97,28.92,28.94,224422.0,25.9204,25.9563,25.9115,25.9294,224422.0
2020-12-10 13:15:00,28.94,28.96,28.92,28.94,326597.0,25.9294,25.9473,25.9115,25.9294,326597.0
2020-12-10 13:20:00,28.94,28.94,28.87,28.88,485906.0,25.9294,25.9294,25.8667,25.8756,485906.0
2020-12-10 13:25:00,28.89,28.93,28.87,28.91,368579.0,25.8846,25.9204,25.8667,25.9025,368579.0
2020-12-10 13:30:00,28.9,28.92,28.88,28.9,275318.0,25.8935,25.9115,25.8756,25.8935,275318.0
2020-12-10 13:35:00,28.9,28.93,28.86,28.91,418944.0,25.8935,25.9204,25.8577,25.9025,418944.0
2020-12-10 13:40:00,28.91,28.91,28.87,28.9,297629.0,25.9025,25.9025,25.8667,25.8935,297629.0
2020-12-10 13:45:00,28.9,28.92,28.87,28.89,309665.0,25.8935,25.9115,25.8667,25.8846,309665.0
2020-12-10 13:50:00,28.89,28.9,28.87,28.88,285409.0,25.8846,25.8935,25.8667,25.8756,285409.0
2020-12-10 13:55:00,28.88,28.88,28.81,28.82,625486.0,25.8756,25.8756,25.8129,25.8219,625486.0
2020-12-10 14:00:00,28.82,28.83,28.78,28.81,587952.0,25.8219,25.8308,25.786,25.8129,587952.0
2020-12-10 14:05:00,28.81,28.83,28.8,28.81,282145.0,25.8129,25.8308,25.8039,25.8129,282145.0
2020-12-10 14:10:00,28.8,28.81,28.77,28.8,611330.0,25.8039,25.8129,25.7771,25.8039,611330.0
2020-12-10 14:15:00,28.79,28.84,28.77,28.83,433645.0,25.795,25.8398,25.7771,25.8308,433645.0
2020-12-10 14:20:00,28.83,28.83,28.77,28.79,402744.0,25.8308,25.8308,25.7771,25.795,402744.0
2020-12-10 14:25:00,28.79,28.85,28.79,28.8,468955.0,25.795,25.8487,25.795,25.8039,468955.0
2020-12-10 14:30:00,28.8,28.84,28.79,28.83,452454.0,25.8039,25.8398,25.795,25.8308,452454.0
2020-12-10 14:35:00,28.82,28.87,28.82,28.87,265783.0,25.8219,25.8667,25.8219,25.8667,265783.0
2020-12-10 14:40:00,28.87,28.87,28.8,28.81,366692.0,25.8667,25.8667,25.8039,25.8129,366692.0
2020-12-10 14:45:00,28.8,28.84,28.8,28.83,295302.0,25.8039,25.8398,25.8039,25.8308,295302.0
2020-12-10 14:50:00,28.83,28.86,28.81,28.86,365649.0,25.8308,25.8577,25.8129,25.8577,365649.0
2020-12-10 14:55:00,28.86,28.87,28.81,28.85,481865.0,25.8577,25.8667,25.8129,25.8487,481865.0
2020-12-10 15:00:00,28.85,28.94,28.84,28.92,832857.0,25.8487,25.9294,25.8398,25.9115,832857.0
2020-12-10 15:05:00,28.92,28.96,28.9,28.95,492015.0,25.9115,25.9473,25.8935,25.9383,492015.0
2020-12-10 15:10:00,28.94,29.0,28.93,28.98,540776.0,25.9294,25.9831,25.9204,25.9652,540776.0
2020-12-10 15:15:00,28.98,29.0,28.97,28.99,355678.0,25.9652,25.9831,25.9563,25.9742,355678.0
2020-12-10 15:20:00,28.99,29.01,28.98,29.0,421173.0,25.9742,25.9921,25.9652,25.9831,421173.0
2020-12-10 15:25:00,29.0,29.01,28.98,29.01,764351.0,25.9831,25.9921,25.9652,25.9921,764351.0
2020-12-10 15:30:00,29.01,29.06,29.0,29.0,1092543.0,25.9921,26.0369,25.9831,25.9831,1092543.0
2020-12-10 15:35:00,29.01,29.03,28.98,29.02,768066.0,25.9921,26.01,25.9652,26.0011,768066.0
2020-12-10 15:40:00,29.02,29.05,29.01,29.03,607670.0,26.0011,26.0279,25.9921,26.01,607670.0
2020-12-10 15:45:00,29.03,29.07,29.02,29.05,582708.0,26.01,26.0459,26.0011,26.0279,582708.0
2020-12-10 15:50:00,29.05,29.1,29.04,29.1,1634598.0,26.0279,26.0727,26.019,26.0727,1634598.0
2020-12-10 15:55:00,29.1,29.13,29.01,29.12,3574382.0,26.0727,26.0996,25.9921,26.0907,3574382.0
2020-12-11 09:30:00,28.68,28.75,28.61,28.68,2282712.0,25.6964,25.7591,25.6337,25.6964,2282712.0
2020-12-11 09:35:00,28.68,28.7,28.58,28.6,1231764.0,25.6964,25.7143,25.6068,25.6247,1231764.0
2020-12-11 09:40:00,28.6,28.64,28.55,28.56,1027892.0,25.6247,25.6606,25.5799,25.5889,1027892.0
2020-12-11 09:45:00,28.56,28.59,28.52,28.53,643115.0,25.5889,25.6158,25.5531,25.562,643115.0
2020-12-11 09:50:00,28.53,28.61,28.51,28.6,939114.0,25.562,25.6337,25.5441,25.6247,939114.0
2020-12-11 09:55:00,28.61,28.61,28.56,28.59,801647.0,25.6337,25.6337,25.5889,25.6158,801647.0
2020-12-11 10:00:00,28.59,28.65,28.57,28.58,767066.0,25.6158,25.6695,25.5979,25.6068,767066.0
2020-12-11 10:05:00,28.58,28.62,28.55,28.58,500411.0,25.6068,25.6427,25.5799,25.6068,500411.0
2020-12-11 10:10:00,28.57,28.59,28.52,28.59,634108.0,25.5979,25.6158,25.5531,25.6158,634108.0
2020-12-11 10:15:00,28.58,28.6,28.55,28.59,329900.0,25.6068,25.6247,25.5799,25.6158,329900.0
2020-12-11 10:20:00,28.59,28.59,28.53,28.55,375782.0,25.6158,25.6158,25.562,25.5799,375782.0
2020-12-11 10:25:00,28.55,28.58,28.51,28.52,450333.0,25.5799,25.6068,25.5441,25.5531,450333.0
2020-12-11 10:30:00,28.52,28.56,28.51,28.55,270311.0,25.5531,25.5889,25.5441,25.5799,270311.0
2020-12-11 10:35:00,28.55,28.56,28.51,28.54,350014.0,25.5799,25.5889,25.5441,25.571,350014.0
2020-12-11 10:40:00,28.54,28.55,28.51,28.53,232719.0,25.571,25.5799,25.5441,25.562,232719.0
2020-12-11 10:45:00,28.52,28.56,28.51,28.52,261010.0,25.5531,25.5889,25.5441,25.5531,261010.0
2020-12-11 10:50:00,28.52,28.53,28.49,28.5,1040534.0,25.5531,25.562,25.5262,25.5352,1040534.0
2020-12-11 10:55:00,28.5,28.52,28.48,28.49,685722.0,25.5352,25.5531,25.5172,25.5262,685722.0
2020-12-11 11:00:00,28.49,28.56,28.49,28.55,541903.0,25.5262,25.5889,25.5262,25.5799,541903.0
2020-12-11 11:05:00,28.55,28.58,28.54,28.57,322779.0,25.5799,25.6068,25.571,25.5979,322779.0
2020-12-11 11:10:00,28.57,28.61,28.56,28.6,345082.0,25.5979,25.6337,25.5889,25.6247,345082.0
2020-12-11 11:15:00,28.6,28.63,28.58,28.6,325795.0,25.6247,25.6516,25.6068,25.6247,325795.0
2020-12-11 11:20:00,28.6,28.6,28.52,28.53,299411.0,25.6247,25.6247,25.5531,25.562,299411.0
2020-12-11 11:25:00,28.53,28.54,28.5,28.51,379562.0,25.562,25.571,25.5352,25.5441,379562.0
2020-12-11 11:30:00,28.51,28.58,28.5,28.54,368705.0,25.5441,25.6068,25.5352,25.571,368705.0
2020-12-11 11:35:00,28.54,28.54,28.48,28.5,285568.0,25.571,25.571,25.5172,25.5352,285568.0
2020-12-11 11:40:00,28.5,28.54,28.5,28.51,416627.0,25.5352,25.571,25.5352,25.5441,416627.0
2020-12-11 11:45:00,28.51,28.54,28.49,28.54,296394.0,25.5441,25.571,25.5262,25.571,296394.0
2020-12-11 11:50:00,28.53,28.54,28.52,28.53,172068.0,25.562,25.571,25.5531,25.562,172068.0
2020-12-11 11:55:00,28.53,28.54,28.5,28.52,349404.0,25.562,25.571,25.5352,25.5531,349404.0
2020-12-11 12:00:00,28.52,28.53,28.47,28.48,421164.0,25.5531,25.562,25.5083,25.5172,421164.0
2020-12-11 12:05:00,28.47,28.5,28.43,28.44,346765.0,25.5083,25.5352,25.4724,25.4814,346765.0
2020-12-11 12:10:00,28.44,28.44,28.37,28.37,420909.0,25.4814,25.4814,25.4187,25.4187,420909.0
2020-12-11 12:15:00,28.37,28.39,28.31,28.32,468414.0,25.4187,25.4366,25.3649,25.3739,468414.0
2020-12-11 12:20:00,28.31,28.39,28.3,28.37,304368.0,25.3649,25.4366,25.356,25.4187,304368.0
2020-12-11 12:25:00,28.37,28.39,28.35,28.39,219390.0,25.4187,25.4366,25.4008,25.4366,219390.0
2020-12-11 12:30:00,28.38,28.39,28.34,28.35,217019.0,25.4276,25.4366,25.3918,25.4008,217019.0
2020-12-11 12:35:00,28.35,28.35,28.32,28.33,294023.0,25.4008,25.4008,25.3739,25.3828,294023.0
2020-12-11 12:40:00,28.33,28.36,28.32,28.36,283364.0,25.3828,25.4097,25.3739,25.4097,283364.0
2020-12-11 12:45:00,28.36,28.43,28.35,28.43,450684.0,25.4097,25.4724,25.4008,25.4724,450684.0
2020-12-11 12:50:00,28.43,28.44,28.4,28.42,141020.0,25.4724,25.4814,25.4456,25.4635,141020.0
2020-12-11 12:55:00,28.42,28.43,28.39,28.42,175963.0,25.4635,25.4724,25.4366,25.4635,175963.0
2020-12-11 13:00:00,28.42,28.42,28.39,28.42,211925.0,25.4635,25.4635,25.4366,25.4635,211925.0
2020-12-11 13:05:00,28.42,28.42,28.36,28.37,209254.0,25.4635,25.4635,25.4097,25.4187,209254.0
2020-12-11 13:10:00,28.38,28.43,28.37,28.42,204429.0,25.4276,25.4724,25.4187,25.4635,204429.0
2020-12-11 13:15:00,28.42,28.43,28.35,28.36,175953.0,25.4635,25.4724,25.4008,25.4097,175953.0
2020-12-11 13:20:00,28.36,28.37,28.35,28.36,179861.0,25.4097,25.4187,25.4008,25.4097,179861.0
2020-12-11 13:25:00,28.36,28.43,28.35,28.43,165283.0,25.4097,25.4724,25.4008,25.4724,165283.0
2020-12-11 13:30:00,28.42,28.43,28.41,28.42,214344.0,25.4635,25.4724,25.4545,25.4635,214344.0
2020-12-11 13:35:00,28.42,28.44,28.41,28.43,258500.0,25.4635,25.4814,25.4545,25.4724,258500.0
2020-12-11 13:40:00,28.43,28.46,28.41,28.45,286958.0,25.4724,25.4993,25.4545,25.4904,286958.0
2020-12-11 13:45:00,28.44,28.45,28.41,28.45,200704.0,25.4814,25.4904,25.4545,25.4904,200704.0
2020-12-11 13:50:00,28.44,28.51,28.42,28.5,202304.0,25.4814,25.5441,25.4635,25.5352,202304.0
2020-12-11 13:55:00,28.51,28.52,28.48,28.49,279054.0,25.5441,25.5531,25.5172,25.5262,279054.0
2020-12-11 14:00:00,28.5,28.52,28.47,28.52,173343.0,25.5352,25.5531,25.5083,25.5531,173343.0
2020-12-11 14:05:00,28.52,28.55,28.47,28.53,431677.0,25.5531,25.5799,25.5083,25.562,431677.0
2020-12-11 14:10:00,28.54,28.59,28.53,28.59,369810.0,25.571,25.6158,25.562,25.6158,369810.0
2020-12-11 14:15:00,28.58,28.6,28.57,28.58,392902.0,25.6068,25.6247,25.5979,25.6068,392902.0
2020-12-11 14:20:00,28.58,28.62,28.57,28.6,224639.0,25.6068,25.6427,25.5979,25.6247,224639.0
2020-12-11 14:25:00,28.61,28.62,28.55,28.59,275528.0,25.6337,25.6427,25.5799,25.6158,275528.0
2020-12-11 14:30:00,28.59,28.62,28.57,28.61,229248.0,25.6158,25.6427,25.5979,25.6337,229248.0
2020-12-11 14:35:00,28.61,28.61,28.57,28.58,198566.0,25.6337,25.6337,25.5979,25.6068,198566.0
2020-12-11 14:40:00,28.59,28.61,28.56,28.6,263299.0,25.6158,25.6337,25.5889,25.6247,263299.0
2020-12-11 14:45:00,28.61,28.62,28.57,28.6,226868.0,25.6337,25.6427,25.5979,25.6247,226868.0
2020-12-11 14:50:00,28.59,28.6,28.56,28.57,107739.0,25.6158,25.6247,25.5889,25.5979,107739.0
2020-12-11 14:55:00,28.58,28.58,28.54,28.54,201210.0,25.6068,25.6068,25.571,25.571,201210.0
2020-12-11 15:00:00,28.55,28.57,28.52,28.53,204627.0,25.5799,25.5979,25.5531,25.562,204627.0
2020-12-11 15:05:00,28.53,28.55,28.51,28.52,165055.0,25.562,25.5799,25.5441,25.5531,165055.0
2020-12-11 15:10:00,28.52,28.56,28.51,28.55,274556.0,25.5531,25.5889,25.5441,25.5799,274556.0
2020-12-11 15:15:00,28.56,28.6,28.55,28.59,333048.0,25.5889,25.6247,25.5799,25.6158,333048.0
2020-12-11 15:20:00,28.59,28.59,28.55,28.55,216054.0,25.6158,25.6158,25.5799,25.5799,216054.0
2020-12-11 15:25:00,28.56,28.58,28.52,28.55,247206.0,25.5889,25.6068,25.5531,25.5799,247206.0
2020-12-11 15:30:00,28.55,28.57,28.52,28.52,231330.0,25.5799,25.5979,25.5531,25.5531,231330.0
2020-12-11 15:35:00,28.53,28.56,28.52,28.53,331125.0,25.562,25.5889,25.5531,25.562,331125.0
2020-12-11 15:40:00,28.53,28.56,28.51,28.52,282077.0,25.562,25.5889,25.5441,25.5531,282077.0
2020-12-11 15:45:00,28.52,28.53,28.51,28.53,421929.0,25.5531,25.562,25.5441,25.562,421929.0
2020-12-11 15:50:00,28.53,28.57,28.49,28.49,789189.0,25.562,25.5979,25.5262,25.5262,789189.0
2020-12-11 15:55:00,28.5,28.59,28.5,28.58,3035748.0,25.5352,25.6158,25.5352,25.6068,3035748.0
2020-12-14 09:30:00,28.92,28.96,28.78,28.85,1467283.0,25.9115,25.9473,25.786,25.8487,1467283.0
2020-12-14 09:35:00,28.85,28.86,28.74,28.77,719097.0,25.8487,25.8577,25.7502,25.7771,719097.0
2020-12-14 09:40:00,28.78,28.78,28.71,28.77,570295.0,25.786,25.786,25.7233,25.7771,570295.0
2020-12-14 09:45:00,28.78,28.81,28.69,28.76,719248.0,25.786,25.8129,25.7054,25.7681,719248.0
2020-12-14 09:50:00,28.76,28.77,28.69,28.69,360633.0,25.7681,25.7771,25.7054,25.7054,360633.0
2020-12-14 09:55:00,28.69,28.7,28.63,28.7,558695.0,25.7054,25.7143,25.6516,25.7143,558695.0
2020-12-14 10:00:00,28.69,28.74,28.67,28.7,464637.0,25.7054,25.7502,25.6875,25.7143,464637.0
2020-12-14 10:05:00,28.69,28.74,28.68,28.72,309299.0,25.7054,25.7502,25.6964,25.7323,309299.0
2020-12-14 10:10:00,28.73,28.75,28.67,28.69,421054.0,25.7412,25.7591,25.6875,25.7054,421054.0
2020-12-14 10:15:00,28.68,28.77,28.68,28.73,305686.0,25.6964,25.7771,25.6964,25.7412,305686.0
2020-12-14 10:20:00,28.73,28.74,28.68,28.69,294617.0,25.7412,25.7502,25.6964,25.7054,294617.0
2020-12-14 10:25:00,28.68,28.72,28.65,28.71,387373.0,25.6964,25.7323,25.6695,25.7233,387373.0
2020-12-14 10:30:00,28.71,28.72,28.65,28.69,423811.0,25.7233,25.7323,25.6695,25.7054,423811.0
2020-12-14 10:35:00,28.69,28.7,28.62,28.63,284577.0,25.7054,25.7143,25.6427,25.6516,284577.0
2020-12-14 10:40:00,28.64,28.66,28.6,28.62,330318.0,25.6606,25.6785,25.6247,25.6427,330318.0
2020-12-14 10:45:00,28.62,28.63,28.51,28.52,535282.0,25.6427,25.6516,25.5441,25.5531,535282.0
2020-12-14 10:50:00,28.51,28.52,28.47,28.5,384176.0,25.5441,25.5531,25.5083,25.5352,384176.0
2020-12-14 10:55:00,28.5,28.52,28.44,28.46,552637.0,25.5352,25.5531,25.4814,25.4993,552637.0
2020-12-14 11:00:00,28.46,28.48,28.4,28.42,469972.0,25.4993,25.5172,25.4456,25.4635,469972.0
2020-12-14 11:05:00,28.43,28.47,28.37,28.39,467549.0,25.4724,25.5083,25.4187,25.4366,467549.0
2020-12-14 11:10:00,28.38,28.43,28.38,28.42,294952.0,25.4276,25.4724,25.4276,25.4635,294952.0
2020-12-14 11:15:00,28.41,28.45,28.4,28.45,670634.0,25.4545,25.4904,25.4456,25.4904,670634.0
2020-12-14 11:20:00,28.45,28.47,28.42,28.44,231494.0,25.4904,25.5083,25.4635,25.4814,231494.0
2020-12-14 11:25:00,28.43,28.44,28.34,28.36,302275.0,25.4724,25.4814,25.3918,25.4097,302275.0
2020-12-14 11:30:00,28.36,28.4,28.32,28.38,408094.0,25.4097,25.4456,25.3739,25.4276,408094.0
2020-12-14 11:35:00,28.39,28.43,28.36,28.39,231498.0,25.4366,25.4724,25.4097,25.4366,231498.0
2020-12-14 11:40:00,28.38,28.4,28.37,28.39,194508.0,25.4276,25.4456,25.4187,25.4366,194508.0
2020-12-14 11:45:00,28.39,28.44,28.37,28.41,331903.0,25.4366,25.4814,25.4187,25.4545,331903.0
2020-12-14 11:50:00,28.41,28.45,28.39,28.45,227365.0,25.4545,25.4904,25.4366,25.4904,227365.0
2020-12-14 11:55:00,28.44,28.45,28.39,28.41,215540.0,25.4814,25.4904,25.4366,25.4545,215540.0
2020-12-14 12:00:00,28.41,28.46,28.4,28.46,203509.0,25.4545,25.4993,25.4456,25.4993,203509.0
2020-12-14 12:05:00,28.46,28.48,28.45,28.47,151856.0,25.4993,25.5172,25.4904,25.5083,151856.0
2020-12-14 12:10:00,28.47,28.52,28.47,28.5,219577.0,25.5083,25.5531,25.5083,25.5352,219577.0
2020-12-14 12:15:00,28.49,28.5,28.4,28.41,227274.0,25.5262,25.5352,25.4456,25.4545,227274.0
2020-12-14 12:20:00,28.41,28.44,28.39,28.42,195012.0,25.4545,25.4814,25.4366,25.4635,195012.0
2020-12-14 12:25:00,28.42,28.48,28.4,28.48,217285.0,25.4635,25.5172,25.4456,25.5172,217285.0
2020-12-14 12:30:00,28.48,28.5,28.47,28.5,386880.0,25.5172,25.5352,25.5083,25.5352,386880.0
2020-12-14 12:35:00,28.49,28.5,28.47,28.49,330611.0,25.5262,25.5352,25.5083,25.5262,330611.0
2020-12-14 12:40:00,28.49,28.49,28.45,28.49,286109.0,25.5262,25.5262,25.4904,25.5262,286109.0
2020-12-14 12:45:00,28.48,28.49,28.41,28.42,334761.0,25.5172,25.5262,25.4545,25.4635,334761.0
2020-12-14 12:50:00,28.42,28.44,28.41,28.44,564715.0,25.4635,25.4814,25.4545,25.4814,564715.0
2020-12-14 12:55:00,28.43,28.46,28.41,28.46,350464.0,25.4724,25.4993,25.4545,25.4993,350464.0
2020-12-14 13:00:00,28.45,28.49,28.44,28.45,129431.0,25.4904,25.5262,25.4814,25.4904,129431.0
2020-12-14 13:05:00,28.45,28.46,28.41,28.44,152777.0,25.4904,25.4993,25.4545,25.4814,152777.0
2020-12-14 13:10:00,28.44,28.47,28.42,28.46,117755.0,25.4814,25.5083,25.4635,25.4993,117755.0
2020-12-14 13:15:00,28.46,28.47,28.43,28.44,110281.0,25.4993,25.5083,25.4724,25.4814,110281.0
2020-12-14 13:20:00,28.44,28.45,28.42,28.43,136078.0,25.4814,25.4904,25.4635,25.4724,136078.0
2020-12-14 13:25:00,28.43,28.47,28.42,28.42,432180.0,25.4724,25.5083,25.4635,25.4635,432180.0
2020-12-14 13:30:00,28.42,28.5,28.41,28.49,238785.0,25.4635,25.5352,25.4545,25.5262,238785.0
2020-12-14 13:35:00,28.49,28.5,28.46,28.47,234035.0,25.5262,25.5352,25.4993,25.5083,234035.0
2020-12-14 13:40:00,28.47,28.49,28.46,28.47,110982.0,25.5083,25.5262,25.4993,25.5083,110982.0
2020-12-14 13:45:00,28.47,28.47,28.41,28.42,141051.0,25.5083,25.5083,25.4545,25.4635,141051.0
2020-12-14 13:50:00,28.42,28.44,28.41,28.43,79735.0,25.4635,25.4814,25.4545,25.4724,79735.0
2020-12-14 13:55:00,28.44,28.46,28.4,28.41,116667.0,25.4814,25.4993,25.4456,25.4545,116667.0
2020-12-14 14:00:00,28.42,28.43,28.39,28.4,143791.0,25.4635,25.4724,25.4366,25.4456,143791.0
2020-12-14 14:05:00,28.41,28.42,28.4,28.41,86434.0,25.4545,25.4635,25.4456,25.4545,86434.0
2020-12-14 14:10:00,28.41,28.42,28.36,28.38,160793.0,25.4545,25.4635,25.4097,25.4276,160793.0
2020-12-14 14:15:00,28.38,28.41,28.36,28.4,124252.0,25.4276,25.4545,25.4097,25.4456,124252.0
2020-12-14 14:20:00,28.41,28.41,28.36,28.37,121714.0,25.4545,25.4545,25.4097,25.4187,121714.0
2020-12-14 14:25:00,28.37,28.39,28.35,28.38,150225.0,25.4187,25.4366,25.4008,25.4276,150225.0
2020-12-14 14:30:00,28.38,28.39,28.34,28.35,128669.0,25.4276,25.4366,25.3918,25.4008,128669.0
2020-12-14 14:35:00,28.35,28.36,28.32,28.34,153855.0,25.4008,25.4097,25.3739,25.3918,153855.0
2020-12-14 14:40:00,28.33,28.34,28.32,28.34,130930.0,25.3828,25.3918,25.3739,25.3918,130930.0
2020-12-14 14:45:00,28.34,28.34,28.31,28.34,159961.0,25.3918,25.3918,25.3649,25.3918,159961.0
2020-12-14 14:50:00,28.34,28.38,28.33,28.38,328320.0,25.3918,25.4276,25.3828,25.4276,328320.0
2020-12-14 14:55:00,28.37,28.4,28.36,28.38,128163.0,25.4187,25.4456,25.4097,25.4276,128163.0
2020-12-14 15:00:00,28.38,28.39,28.33,28.35,315680.0,25.4276,25.4366,25.3828,25.4008,315680.0
2020-12-14 15:05:00,28.35,28.35,28.32,28.33,301810.0,25.4008,25.4008,25.3739,25.3828,301810.0
2020-12-14 15:10:00,28.33,28.33,28.3,28.31,461306.0,25.3828,25.3828,25.356,25.3649,461306.0
2020-12-14 15:15:00,28.3,28.31,28.28,28.3,278541.0,25.356,25.3649,25.338,25.356,278541.0
2020-12-14 15:20:00,28.29,28.32,28.28,28.32,260403.0,25.347,25.3739,25.338,25.3739,260403.0
2020-12-14 15:25:00,28.32,28.33,28.27,28.28,584911.0,25.3739,25.3828,25.3291,25.338,584911.0
2020-12-14 15:30:00,28.28,28.28,28.14,28.18,1054240.0,25.338,25.338,25.2126,25.2484,1054240.0
2020-12-14 15:35:00,28.18,28.21,28.15,28.16,593320.0,25.2484,25.2753,25.2216,25.2305,593320.0
2020-12-14 15:40:00,28.16,28.19,28.15,28.17,413030.0,25.2305,25.2574,25.2216,25.2395,413030.0
2020-12-14 15:45:00,28.16,28.22,28.16,28.19,642871.0,25.2305,25.2843,25.2305,25.2574,642871.0
2020-12-14 15:50:00,28.2,28.27,28.18,28.26,865043.0,25.2664,25.3291,25.2484,25.3201,865043.0
2020-12-14 15:55:00,28.27,28.28,28.19,28.22,2616989.0,25.3291,25.338,25.2574,25.2843,2616989.0
2020-12-15 09:30:00,28.35,28.61,28.33,28.57,1781139.0,25.4008,25.6337,25.3828,25.5979,1781139.0
2020-12-15 09:35:00,28.57,28.59,28.48,28.51,987300.0,25.5979,25.6158,25.5172,25.5441,987300.0
2020-12-15 09:40:00,28.52,28.56,28.48,28.52,663059.0,25.5531,25.5889,25.5172,25.5531,663059.0
2020-12-15 09:45:00,28.52,28.52,28.38,28.41,574192.0,25.5531,25.5531,25.4276,25.4545,574192.0
2020-12-15 09:50:00,28.41,28.42,28.35,28.36,474543.0,25.4545,25.4635,25.4008,25.4097,474543.0
2020-12-15 09:55:00,28.36,28.36,28.28,28.31,546766.0,25.4097,25.4097,25.338,25.3649,546766.0
2020-12-15 10:00:00,28.31,28.37,28.3,28.35,568071.0,25.3649,25.4187,25.356,25.4008,568071.0
2020-12-15 10:05:00,28.36,28.4,28.33,28.34,558516.0,25.4097,25.4456,25.3828,25.3918,558516.0
2020-12-15 10:10:00,28.34,28.37,28.32,28.33,503175.0,25.3918,25.4187,25.3739,25.3828,503175.0
2020-12-15 10:15:00,28.33,28.37,28.29,28.33,496533.0,25.3828,25.4187,25.347,25.3828,496533.0
2020-12-15 10:20:00,28.33,28.35,28.26,28.33,597130.0,25.3828,25.4008,25.3201,25.3828,597130.0
2020-12-15 10:25:00,28.33,28.33,28.27,28.29,317165.0,25.3828,25.3828,25.3291,25.347,317165.0
2020-12-15 10:30:00,28.29,28.36,28.28,28.36,376964.0,25.347,25.4097,25.338,25.4097,376964.0
2020-12-15 10:35:00,28.36,28.36,28.24,28.27,617976.0,25.4097,25.4097,25.3022,25.3291,617976.0
2020-12-15 10:40:00,28.26,28.32,28.25,28.3,359394.0,25.3201,25.3739,25.3112,25.356,359394.0
2020-12-15 10:45:00,28.3,28.35,28.3,28.34,235675.0,25.356,25.4008,25.356,25.3918,235675.0
2020-12-15 10:50:00,28.33,28.39,28.33,28.37,328342.0,25.3828,25.4366,25.3828,25.4187,328342.0
2020-12-15 10:55:00,28.37,28.44,28.37,28.43,410302.0,25.4187,25.4814,25.4187,25.4724,410302.0
2020-12-15 11:00:00,28.42,28.47,28.41,28.42,360790.0,25.4635,25.5083,25.4545,25.4635,360790.0
2020-12-15 11:05:00,28.42,28.44,28.36,28.42,565985.0,25.4635,25.4814,25.4097,25.4635,565985.0
2020-12-15 11:10:00,28.42,28.52,28.41,28.51,659520.0,25.4635,25.5531,25.4545,25.5441,659520.0
2020-12-15 11:15:00,28.51,28.52,28.44,28.46,438405.0,25.5441,25.5531,25.4814,25.4993,438405.0
2020-12-15 11:20:00,28.45,28.5,28.44,28.5,294652.0,25.4904,25.5352,25.4814,25.5352,294652.0
2020-12-15 11:25:00,28.5,28.53,28.49,28.51,683544.0,25.5352,25.562,25.5262,25.5441,683544.0
2020-12-15 11:30:00,28.5,28.52,28.47,28.5,385793.0,25.5352,25.5531,25.5083,25.5352,385793.0
2020-12-15 11:35:00,28.5,28.52,28.46,28.51,220496.0,25.5352,25.5531,25.4993,25.5441,220496.0
2020-12-15 11:40:00,28.51,28.59,28.5,28.59,576412.0,25.5441,25.6158,25.5352,25.6158,576412.0
2020-12-15 11:45:00,28.59,28.6,28.56,28.57,514461.0,25.6158,25.6247,25.5889,25.5979,514461.0
2020-12-15 11:50:00,28.57,28.61,28.56,28.57,309700.0,25.5979,25.6337,25.5889,25.5979,309700.0
2020-12-15 11:55:00,28.57,28.58,28.53,28.58,333117.0,25.5979,25.6068,25.562,25.6068,333117.0
2020-12-15 12:00:00,28.58,28.6,28.57,28.59,286115.0,25.6068,25.6247,25.5979,25.6158,286115.0
2020-12-15 12:05:00,28.59,28.59,28.49,28.5,724246.0,25.6158,25.6158,25.5262,25.5352,724246.0
2020-12-15 12:10:00,28.5,28.55,28.5,28.54,285810.0,25.5352,25.5799,25.5352,25.571,285810.0
2020-12-15 12:15:00,28.54,28.56,28.53,28.55,224583.0,25.571,25.5889,25.562,25.5799,224583.0
2020-12-15 12:20:00,28.54,28.58,28.54,28.57,322393.0,25.571,25.6068,25.571,25.5979,322393.0
2020-12-15 12:25:00,28.57,28.58,28.55,28.57,235670.0,25.5979,25.6068,25.5799,25.5979,235670.0
2020-12-15 12:30:00,28.57,28.58,28.55,28.57,196415.0,25.5979,25.6068,25.5799,25.5979,196415.0
2020-12-15 12:35:00,28.57,28.62,28.55,28.6,314778.0,25.5979,25.6427,25.5799,25.6247,314778.0
2020-12-15 12:40:00,28.6,28.62,28.59,28.6,244642.0,25.6247,25.6427,25.6158,25.6247,244642.0
2020-12-15 12:45:00,28.61,28.67,28.6,28.66,619725.0,25.6337,25.6875,25.6247,25.6785,619725.0
2020-12-15 12:50:00,28.65,28.68,28.65,28.66,295344.0,25.6695,25.6964,25.6695,25.6785,295344.0
2020-12-15 12:55:00,28.66,28.67,28.63,28.67,425472.0,25.6785,25.6875,25.6516,25.6875,425472.0
2020-12-15 13:00:00,28.66,28.68,28.63,28.64,318416.0,25.6785,25.6964,25.6516,25.6606,318416.0
2020-12-15 13:05:00,28.64,28.72,28.63,28.69,423793.0,25.6606,25.7323,25.6516,25.7054,423793.0
2020-12-15 13:10:00,28.69,28.69,28.65,28.68,218074.0,25.7054,25.7054,25.6695,25.6964,218074.0
2020-12-15 13:15:00,28.68,28.69,28.66,28.68,196081.0,25.6964,25.7054,25.6785,25.6964,196081.0
2020-12-15 13:20:00,28.68,28.69,28.65,28.68,506769.0,25.6964,25.7054,25.6695,25.6964,506769.0
2020-12-15 13:25:00,28.68,28.68,28.65,28.65,381199.0,25.6964,25.6964,25.6695,25.6695,381199.0
2020-12-15 13:30:00,28.66,28.72,28.65,28.71,607888.0,25.6785,25.7323,25.6695,25.7233,607888.0
2020-12-15 13:35:00,28.71,28.74,28.7,28.73,301831.0,25.7233,25.7502,25.7143,25.7412,301831.0
2020-12-15 13:40:00,28.74,28.79,28.73,28.78,625879.0,25.7502,25.795,25.7412,25.786,625879.0
2020-12-15 13:45:00,28.78,28.78,28.75,28.76,307646.0,25.786,25.786,25.7591,25.7681,307646.0
2020-12-15 13:50:00,28.76,28.79,28.74,28.79,731457.0,25.7681,25.795,25.7502,25.795,731457.0
2020-12-15 13:55:00,28.78,28.81,28.76,28.79,762004.0,25.786,25.8129,25.7681,25.795,762004.0
2020-12-15 14:00:00,28.79,28.82,28.78,28.79,534189.0,25.795,25.8219,25.786,25.795,534189.0
2020-12-15 14:05:00,28.79,28.79,28.72,28.72,287216.0,25.795,25.795,25.7323,25.7323,287216.0
2020-12-15 14:10:00,28.73,28.73,28.69,28.71,517951.0,25.7412,25.7412,25.7054,25.7233,517951.0
2020-12-15 14:15:00,28.71,28.74,28.68,28.7,344106.0,25.7233,25.7502,25.6964,25.7143,344106.0
2020-12-15 14:20:00,28.7,28.73,28.68,28.73,409431.0,25.7143,25.7412,25.6964,25.7412,409431.0
2020-12-15 14:25:00,28.73,28.76,28.72,28.74,303803.0,25.7412,25.7681,25.7323,25.7502,303803.0
2020-12-15 14:30:00,28.73,28.75,28.72,28.73,293607.0,25.7412,25.7591,25.7323,25.7412,293607.0
2020-12-15 14:35:00,28.73,28.76,28.73,28.75,249795.0,25.7412,25.7681,25.7412,25.7591,249795.0
2020-12-15 14:40:00,28.74,28.76,28.72,28.74,360636.0,25.7502,25.7681,25.7323,25.7502,360636.0
2020-12-15 14:45:00,28.74,28.75,28.71,28.71,225400.0,25.7502,25.7591,25.7233,25.7233,225400.0
2020-12-15 14:50:00,28.71,28.72,28.66,28.69,438856.0,25.7233,25.7323,25.6785,25.7054,438856.0
2020-12-15 14:55:00,28.69,28.7,28.66,28.67,293162.0,25.7054,25.7143,25.6785,25.6875,293162.0
2020-12-15 15:00:00,28.67,28.7,28.66,28.7,332976.0,25.6875,25.7143,25.6785,25.7143,332976.0
2020-12-15 15:05:00,28.7,28.75,28.69,28.73,409717.0,25.7143,25.7591,25.7054,25.7412,409717.0
2020-12-15 15:10:00,28.73,28.75,28.71,28.71,190690.0,25.7412,25.7591,25.7233,25.7233,190690.0
2020-12-15 15:15:00,28.71,28.74,28.68,28.69,387156.0,25.7233,25.7502,25.6964,25.7054,387156.0
2020-12-15 15:20:00,28.7,28.7,28.63,28.65,458875.0,25.7143,25.7143,25.6516,25.6695,458875.0
2020-12-15 15:25:00,28.65,28.65,28.6,28.61,448621.0,25.6695,25.6695,25.6247,25.6337,448621.0
2020-12-15 15:30:00,28.61,28.63,28.59,28.61,565942.0,25.6337,25.6516,25.6158,25.6337,565942.0
2020-12-15 15:35:00,28.61,28.61,28.56,28.6,807280.0,25.6337,25.6337,25.5889,25.6247,807280.0
2020-12-15 15:40:00,28.6,28.62,28.57,28.6,440908.0,25.6247,25.6427,25.5979,25.6247,440908.0
2020-12-15 15:45:00,28.6,28.62,28.59,28.62,509601.0,25.6247,25.6427,25.6158,25.6427,509601.0
2020-12-15 15:50:00,28.61,28.62,28.55,28.58,1203196.0,25.6337,25.6427,25.5799,25.6068,1203196.0
2020-12-15 15:55:00,28.58,28.65,28.57,28.65,1958612.0,25.6068,25.6695,25.5979,25.6695,1958612.0
2020-12-16 09:30:00,28.79,28.8,28.63,28.71,1218699.0,25.795,25.8039,25.6516,25.7233,1218699.0
2020-12-16 09:35:00,28.71,28.74,28.63,28.68,645579.0,25.7233,25.7502,25.6516,25.6964,645579.0
2020-12-16 09:40:00,28.68,28.69,28.64,28.68,575684.0,25.6964,25.7054,25.6606,25.6964,575684.0
2020-12-16 09:45:00,28.68,28.73,28.64,28.71,462506.0,25.6964,25.7412,25.6606,25.7233,462506.0
2020-12-16 09:50:00,28.71,28.74,28.69,28.74,306282.0,25.7233,25.7502,25.7054,25.7502,306282.0
2020-12-16 09:55:00,28.73,28.79,28.72,28.79,485584.0,25.7412,25.795,25.7323,25.795,485584.0
2020-12-16 10:00:00,28.79,28.82,28.65,28.68,482360.0,25.795,25.8219,25.6695,25.6964,482360.0
2020-12-16 10:05:00,28.67,28.73,28.66,28.69,521083.0,25.6875,25.7412,25.6785,25.7054,521083.0
2020-12-16 10:10:00,28.69,28.74,28.67,28.69,352913.0,25.7054,25.7502,25.6875,25.7054,352913.0
2020-12-16 10:15:00,28.69,28.73,28.67,28.67,329958.0,25.7054,25.7412,25.6875,25.6875,329958.0
2020-12-16 10:20:00,28.67,28.68,28.63,28.65,514119.0,25.6875,25.6964,25.6516,25.6695,514119.0
2020-12-16 10:25:00,28.65,28.67,28.54,28.6,1203014.0,25.6695,25.6875,25.571,25.6247,1203014.0
2020-12-16 10:30:00,28.6,28.66,28.58,28.61,637789.0,25.6247,25.6785,25.6068,25.6337,637789.0
2020-12-16 10:35:00,28.61,28.62,28.57,28.58,444458.0,25.6337,25.6427,25.5979,25.6068,444458.0
2020-12-16 10:40:00,28.58,28.61,28.55,28.6,399681.0,25.6068,25.6337,25.5799,25.6247,399681.0
2020-12-16 10:45:00,28.6,28.6,28.55,28.57,433268.0,25.6247,25.6247,25.5799,25.5979,433268.0
2020-12-16 10:50:00,28.56,28.6,28.55,28.58,319064.0,25.5889,25.6247,25.5799,25.6068,319064.0
2020-12-16 10:55:00,28.58,28.58,28.53,28.54,327966.0,25.6068,25.6068,25.562,25.571,327966.0
2020-12-16 11:00:00,28.54,28.57,28.52,28.57,323567.0,25.571,25.5979,25.5531,25.5979,323567.0
2020-12-16 11:05:00,28.56,28.63,28.55,28.61,401875.0,25.5889,25.6516,25.5799,25.6337,401875.0
2020-12-16 11:10:00,28.61,28.62,28.58,28.61,313262.0,25.6337,25.6427,25.6068,25.6337,313262.0
2020-12-16 11:15:00,28.6,28.63,28.58,28.63,368079.0,25.6247,25.6516,25.6068,25.6516,368079.0
2020-12-16 11:20:00,28.63,28.66,28.62,28.65,292913.0,25.6516,25.6785,25.6427,25.6695,292913.0
2020-12-16 11:25:00,28.65,28.68,28.64,28.66,328250.0,25.6695,25.6964,25.6606,25.6785,328250.0
2020-12-16 11:30:00,28.65,28.67,28.64,28.67,218522.0,25.6695,25.6875,25.6606,25.6875,218522.0
2020-12-16 11:35:00,28.66,28.68,28.64,28.66,219049.0,25.6785,25.6964,25.6606,25.6785,219049.0
2020-12-16 11:40:00,28.66,28.66,28.61,28.64,221508.0,25.6785,25.6785,25.6337,25.6606,221508.0
2020-12-16 11:45:00,28.63,28.65,28.63,28.65,171551.0,25.6516,25.6695,25.6516,25.6695,171551.0
2020-12-16 11:50:00,28.65,28.65,28.6,28.61,214410.0,25.6695,25.6695,25.6247,25.6337,214410.0
2020-12-16 11:55:00,28.62,28.64,28.61,28.62,85533.0,25.6427,25.6606,25.6337,25.6427,85533.0
2020-12-16 12:00:00,28.63,28.65,28.61,28.61,178764.0,25.6516,25.6695,25.6337,25.6337,178764.0
2020-12-16 12:05:00,28.61,28.62,28.6,28.62,202235.0,25.6337,25.6427,25.6247,25.6427,202235.0
2020-12-16 12:10:00,28.62,28.63,28.59,28.61,158389.0,25.6427,25.6516,25.6158,25.6337,158389.0
2020-12-16 12:15:00,28.6,28.62,28.58,28.6,166485.0,25.6247,25.6427,25.6068,25.6247,166485.0
2020-12-16 12:20:00,28.59,28.6,28.57,28.58,196993.0,25.6158,25.6247,25.5979,25.6068,196993.0
2020-12-16 12:25:00,28.59,28.59,28.54,28.55,344819.0,25.6158,25.6158,25.571,25.5799,344819.0
2020-12-16 12:30:00,28.55,28.58,28.53,28.58,257004.0,25.5799,25.6068,25.562,25.6068,257004.0
2020-12-16 12:35:00,28.58,28.59,28.53,28.54,141571.0,25.6068,25.6158,25.562,25.571,141571.0
2020-12-16 12:40:00,28.55,28.57,28.54,28.55,197451.0,25.5799,25.5979,25.571,25.5799,197451.0
2020-12-16 12:45:00,28.56,28.58,28.53,28.54,200300.0,25.5889,25.6068,25.562,25.571,200300.0
2020-12-16 12:50:00,28.53,28.55,28.52,28.54,276985.0,25.562,25.5799,25.5531,25.571,276985.0
2020-12-16 12:55:00,28.54,28.57,28.53,28.54,159869.0,25.571,25.5979,25.562,25.571,159869.0
2020-12-16 13:00:00,28.54,28.55,28.53,28.53,65937.0,25.571,25.5799,25.562,25.562,65937.0
2020-12-16 13:05:00,28.54,28.54,28.5,28.51,300745.0,25.571,25.571,25.5352,25.5441,300745.0
2020-12-16 13:10:00,28.51,28.53,28.5,28.51,143267.0,25.5441,25.562,25.5352,25.5441,143267.0
2020-12-16 13:15:00,28.51,28.54,28.5,28.53,135077.0,25.5441,25.571,25.5352,25.562,135077.0
2020-12-16 13:20:00,28.54,28.54,28.51,28.52,138037.0,25.571,25.571,25.5441,25.5531,138037.0
2020-12-16 13:25:00,28.53,28.56,28.52,28.53,342477.0,25.562,25.5889,25.5531,25.562,342477.0
2020-12-16 13:30:00,28.53,28.54,28.51,28.52,102015.0,25.562,25.571,25.5441,25.5531,102015.0
2020-12-16 13:35:00,28.52,28.54,28.52,28.54,88615.0,25.5531,25.571,25.5531,25.571,88615.0
2020-12-16 13:40:00,28.53,28.54,28.52,28.53,113062.0,25.562,25.571,25.5531,25.562,113062.0
2020-12-16 13:45:00,28.53,28.53,28.51,28.52,133773.0,25.562,25.562,25.5441,25.5531,133773.0
2020-12-16 13:50:00,28.52,28.53,28.44,28.46,1091773.0,25.5531,25.562,25.4814,25.4993,1091773.0
2020-12-16 13:55:00,28.46,28.48,28.44,28.45,762587.0,25.4993,25.5172,25.4814,25.4904,762587.0
2020-12-16 14:00:00,28.46,28.66,28.45,28.64,1112902.0,25.4993,25.6785,25.4904,25.6606,1112902.0
2020-12-16 14:05:00,28.64,28.69,28.59,28.6,783383.0,25.6606,25.7054,25.6158,25.6247,783383.0
2020-12-16 14:10:00,28.6,28.64,28.59,28.62,569231.0,25.6247,25.6606,25.6158,25.6427,569231.0
2020-12-16 14:15:00,28.62,28.62,28.55,28.55,204700.0,25.6427,25.6427,25.5799,25.5799,204700.0
2020-12-16 14:20:00,28.55,28.61,28.55,28.6,184051.0,25.5799,25.6337,25.5799,25.6247,184051.0
2020-12-16 14:25:00,28.6,28.61,28.54,28.54,214549.0,25.6247,25.6337,25.571,25.571,214549.0
2020-12-16 14:30:00,28.54,28.59,28.53,28.57,425243.0,25.571,25.6158,25.562,25.5979,425243.0
2020-12-16 14:35:00,28.57,28.69,28.56,28.68,527221.0,25.5979,25.7054,25.5889,25.6964,527221.0
2020-12-16 14:40:00,28.68,28.7,28.64,28.65,490469.0,25.6964,25.7143,25.6606,25.6695,490469.0
2020-12-16 14:45:00,28.65,28.68,28.65,28.67,324615.0,25.6695,25.6964,25.6695,25.6875,324615.0
2020-12-16 14:50:00,28.68,28.7,28.66,28.66,324882.0,25.6964,25.7143,25.6785,25.6785,324882.0
2020-12-16 14:55:00,28.67,28.72,28.65,28.69,325879.0,25.6875,25.7323,25.6695,25.7054,325879.0
2020-12-16 15:00:00,28.7,28.7,28.62,28.63,268938.0,25.7143,25.7143,25.6427,25.6516,268938.0
2020-12-16 15:05:00,28.62,28.64,28.59,28.61,271078.0,25.6427,25.6606,25.6158,25.6337,271078.0
2020-12-16 15:10:00,28.61,28.65,28.6,28.65,269052.0,25.6337,25.6695,25.6247,25.6695,269052.0
2020-12-16 15:15:00,28.65,28.69,28.64,28.66,359043.0,25.6695,25.7054,25.6606,25.6785,359043.0
2020-12-16 15:20:00,28.66,28.69,28.65,28.68,365792.0,25.6785,25.7054,25.6695,25.6964,365792.0
2020-12-16 15:25:00,28.68,28.69,28.64,28.65,238331.0,25.6964,25.7054,25.6606,25.6695,238331.0
2020-12-16 15:30:00,28.65,28.73,28.64,28.71,939350.0,25.6695,25.7412,25.6606,25.7233,939350.0
2020-12-16 15:35:00,28.7,28.72,28.67,28.71,614248.0,25.7143,25.7323,25.6875,25.7233,614248.0
2020-12-16 15:40:00,28.71,28.75,28.7,28.71,625112.0,25.7233,25.7591,25.7143,25.7233,625112.0
2020-12-16 15:45:00,28.71,28.76,28.7,28.75,983808.0,25.7233,25.7681,25.7143,25.7591,983808.0
2020-12-16 15:50:00,28.75,28.79,28.71,28.79,1446483.0,25.7591,25.795,25.7233,25.795,1446483.0
2020-12-16 15:55:00,28.79,28.79,28.71,28.72,2031628.0,25.795,25.795,25.7233,25.7323,2031628.0
2020-12-17 09:30:00,28.71,28.77,28.55,28.58,1863147.0,25.7233,25.7771,25.5799,25.6068,1863147.0
2020-12-17 09:35:00,28.58,28.67,28.55,28.59,992345.0,25.6068,25.6875,25.5799,25.6158,992345.0
2020-12-17 09:40:00,28.59,28.63,28.53,28.55,905410.0,25.6158,25.6516,25.562,25.5799,905410.0
2020-12-17 09:45:00,28.55,28.65,28.54,28.65,662758.0,25.5799,25.6695,25.571,25.6695,662758.0
2020-12-17 09:50:00,28.65,28.66,28.58,28.61,796764.0,25.6695,25.6785,25.6068,25.6337,796764.0
2020-12-17 09:55:00,28.61,28.62,28.58,28.61,315457.0,25.6337,25.6427,25.6068,25.6337,315457.0
2020-12-17 10:00:00,28.61,28.66,28.59,28.6,703248.0,25.6337,25.6785,25.6158,25.6247,703248.0
2020-12-17 10:05:00,28.6,28.65,28.59,28.65,373940.0,25.6247,25.6695,25.6158,25.6695,373940.0
2020-12-17 10:10:00,28.65,28.67,28.6,28.66,532262.0,25.6695,25.6875,25.6247,25.6785,532262.0
2020-12-17 10:15:00,28.66,28.68,28.63,28.65,405934.0,25.6785,25.6964,25.6516,25.6695,405934.0
2020-12-17 10:20:00,28.65,28.67,28.6,28.64,535761.0,25.6695,25.6875,25.6247,25.6606,535761.0
2020-12-17 10:25:00,28.65,28.77,28.64,28.76,1027057.0,25.6695,25.7771,25.6606,25.7681,1027057.0
2020-12-17 10:30:00,28.76,28.8,28.75,28.75,485813.0,25.7681,25.8039,25.7591,25.7591,485813.0
2020-12-17 10:35:00,28.75,28.77,28.67,28.67,305032.0,25.7591,25.7771,25.6875,25.6875,305032.0
2020-12-17 10:40:00,28.68,28.68,28.61,28.63,331140.0,25.6964,25.6964,25.6337,25.6516,331140.0
2020-12-17 10:45:00,28.64,28.68,28.63,28.67,175222.0,25.6606,25.6964,25.6516,25.6875,175222.0
2020-12-17 10:50:00,28.67,28.68,28.64,28.66,314466.0,25.6875,25.6964,25.6606,25.6785,314466.0
2020-12-17 10:55:00,28.66,28.69,28.64,28.68,225120.0,25.6785,25.7054,25.6606,25.6964,225120.0
2020-12-17 11:00:00,28.68,28.69,28.67,28.67,212511.0,25.6964,25.7054,25.6875,25.6875,212511.0
2020-12-17 11:05:00,28.68,28.69,28.67,28.68,201898.0,25.6964,25.7054,25.6875,25.6964,201898.0
2020-12-17 11:10:00,28.69,28.72,28.67,28.69,363331.0,25.7054,25.7323,25.6875,25.7054,363331.0
2020-12-17 11:15:00,28.69,28.75,28.68,28.74,217826.0,25.7054,25.7591,25.6964,25.7502,217826.0
2020-12-17 11:20:00,28.74,28.75,28.7,28.72,242307.0,25.7502,25.7591,25.7143,25.7323,242307.0
2020-12-17 11:25:00,28.71,28.73,28.71,28.73,186846.0,25.7233,25.7412,25.7233,25.7412,186846.0
2020-12-17 11:30:00,28.73,28.73,28.68,28.73,183392.0,25.7412,25.7412,25.6964,25.7412,183392.0
2020-12-17 11:35:00,28.72,28.73,28.7,28.7,112951.0,25.7323,25.7412,25.7143,25.7143,112951.0
2020-12-17 11:40:00,28.7,28.72,28.69,28.71,130721.0,25.7143,25.7323,25.7054,25.7233,130721.0
2020-12-17 11:45:00,28.71,28.73,28.7,28.73,97174.0,25.7233,25.7412,25.7143,25.7412,97174.0
2020-12-17 11:50:00,28.73,28.75,28.69,28.71,268138.0,25.7412,25.7591,25.7054,25.7233,268138.0
2020-12-17 11:55:00,28.72,28.76,28.71,28.75,290326.0,25.7323,25.7681,25.7233,25.7591,290326.0
2020-12-17 12:00:00,28.76,28.77,28.71,28.73,212698.0,25.7681,25.7771,25.7233,25.7412,212698.0
2020-12-17 12:05:00,28.72,28.76,28.7,28.75,231475.0,25.7323,25.7681,25.7143,25.7591,231475.0
2020-12-17 12:10:00,28.76,28.76,28.74,28.75,204252.0,25.7681,25.7681,25.7502,25.7591,204252.0
2020-12-17 12:15:00,28.76,28.76,28.73,28.74,226470.0,25.7681,25.7681,25.7412,25.7502,226470.0
2020-12-17 12:20:00,28.74,28.77,28.74,28.77,197857.0,25.7502,25.7771,25.7502,25.7771,197857.0
2020-12-17 12:25:00,28.77,28.78,28.76,28.77,257161.0,25.7771,25.786,25.7681,25.7771,257161.0
2020-12-17 12:30:00,28.78,28.8,28.77,28.8,333596.0,25.786,25.8039,25.7771,25.8039,333596.0
2020-12-17 12:35:00,28.8,28.85,28.79,28.84,695521.0,25.8039,25.8487,25.795,25.8398,695521.0
2020-12-17 12:40:00,28.84,28.87,28.84,28.85,596310.0,25.8398,25.8667,25.8398,25.8487,596310.0
2020-12-17 12:45:00,28.85,28.86,28.83,28.83,258344.0,25.8487,25.8577,25.8308,25.8308,258344.0
2020-12-17 12:50:00,28.83,28.84,28.79,28.81,313301.0,25.8308,25.8398,25.795,25.8129,313301.0
2020-12-17 12:55:00,28.82,28.84,28.8,28.83,218695.0,25.8219,25.8398,25.8039,25.8308,218695.0
2020-12-17 13:00:00,28.83,28.84,28.81,28.83,212197.0,25.8308,25.8398,25.8129,25.8308,212197.0
2020-12-17 13:05:00,28.83,28.84,28.82,28.83,123192.0,25.8308,25.8398,25.8219,25.8308,123192.0
2020-12-17 13:10:00,28.83,28.84,28.81,28.83,200939.0,25.8308,25.8398,25.8129,25.8308,200939.0
2020-12-17 13:15:00,28.83,28.84,28.8,28.81,300023.0,25.8308,25.8398,25.8039,25.8129,300023.0
2020-12-17 13:20:00,28.81,28.82,28.8,28.81,120425.0,25.8129,25.8219,25.8039,25.8129,120425.0
2020-12-17 13:25:00,28.82,28.84,28.8,28.84,148261.0,25.8219,25.8398,25.8039,25.8398,148261.0
2020-12-17 13:30:00,28.83,28.84,28.82,28.83,172450.0,25.8308,25.8398,25.8219,25.8308,172450.0
2020-12-17 13:35:00,28.82,28.83,28.81,28.81,285938.0,25.8219,25.8308,25.8129,25.8129,285938.0
2020-12-17 13:40:00,28.81,28.82,28.8,28.81,176960.0,25.8129,25.8219,25.8039,25.8129,176960.0
2020-12-17 13:45:00,28.8,28.81,28.79,28.79,156681.0,25.8039,25.8129,25.795,25.795,156681.0
2020-12-17 13:50:00,28.79,28.83,28.79,28.81,237603.0,25.795,25.8308,25.795,25.8129,237603.0
2020-12-17 13:55:00,28.82,28.83,28.8,28.82,209122.0,25.8219,25.8308,25.8039,25.8219,209122.0
2020-12-17 14:00:00,28.83,28.83,28.81,28.82,213078.0,25.8308,25.8308,25.8129,25.8219,213078.0
2020-12-17 14:05:00,28.82,28.84,28.81,28.84,191797.0,25.8219,25.8398,25.8129,25.8398,191797.0
2020-12-17 14:10:00,28.84,28.84,28.81,28.81,259501.0,25.8398,25.8398,25.8129,25.8129,259501.0
2020-12-17 14:15:00,28.82,28.84,28.81,28.83,260006.0,25.8219,25.8398,25.8129,25.8308,260006.0
2020-12-17 14:20:00,28.84,28.86,28.83,28.85,316488.0,25.8398,25.8577,25.8308,25.8487,316488.0
2020-12-17 14:25:00,28.86,28.86,28.85,28.86,122630.0,25.8577,25.8577,25.8487,25.8577,122630.0
2020-12-17 14:30:00,28.86,28.88,28.85,28.87,368850.0,25.8577,25.8756,25.8487,25.8667,368850.0
2020-12-17 14:35:00,28.87,28.89,28.86,28.88,419555.0,25.8667,25.8846,25.8577,25.8756,419555.0
2020-12-17 14:40:00,28.88,28.89,28.87,28.89,299487.0,25.8756,25.8846,25.8667,25.8846,299487.0
2020-12-17 14:45:00,28.89,28.9,28.88,28.89,282126.0,25.8846,25.8935,25.8756,25.8846,282126.0
2020-12-17 14:50:00,28.88,28.9,28.87,28.87,286202.0,25.8756,25.8935,25.8667,25.8667,286202.0
2020-12-17 14:55:00,28.87,28.88,28.86,28.88,335359.0,25.8667,25.8756,25.8577,25.8756,335359.0
2020-12-17 15:00:00,28.88,28.92,28.87,28.92,340895.0,25.8756,25.9115,25.8667,25.9115,340895.0
2020-12-17 15:05:00,28.92,28.92,28.88,28.89,431101.0,25.9115,25.9115,25.8756,25.8846,431101.0
2020-12-17 15:10:00,28.89,28.89,28.83,28.85,661546.0,25.8846,25.8846,25.8308,25.8487,661546.0
2020-12-17 15:15:00,28.85,28.86,28.83,28.84,299992.0,25.8487,25.8577,25.8308,25.8398,299992.0
2020-12-17 15:20:00,28.84,28.86,28.83,28.85,232070.0,25.8398,25.8577,25.8308,25.8487,232070.0
2020-12-17 15:25:00,28.85,28.88,28.84,28.88,351156.0,25.8487,25.8756,25.8398,25.8756,351156.0
2020-12-17 15:30:00,28.87,28.89,28.82,28.82,617710.0,25.8667,25.8846,25.8219,25.8219,617710.0
2020-12-17 15:35:00,28.82,28.86,28.8,28.86,508636.0,25.8219,25.8577,25.8039,25.8577,508636.0
2020-12-17 15:40:00,28.85,28.86,28.82,28.82,425189.0,25.8487,25.8577,25.8219,25.8219,425189.0
2020-12-17 15:45:00,28.82,28.84,28.81,28.82,537821.0,25.8219,25.8398,25.8129,25.8219,537821.0
2020-12-17 15:50:00,28.82,28.85,28.81,28.83,976908.0,25.8219,25.8487,25.8129,25.8308,976908.0
2020-12-17 15:55:00,28.83,28.85,28.8,28.83,1485585.0,25.8308,25.8487,25.8039,25.8308,1485585.0
2020-12-18 09:30:00,28.89,28.93,28.78,28.92,6761229.0,25.8846,25.9204,25.786,25.9115,6761229.0
2020-12-18 09:35:00,28.91,29.03,28.91,29.02,1618358.0,25.9025,26.01,25.9025,26.0011,1618358.0
2020-12-18 09:40:00,29.02,29.1,28.99,29.05,1438064.0,26.0011,26.0727,25.9742,26.0279,1438064.0
2020-12-18 09:45:00,29.05,29.07,28.99,29.01,691928.0,26.0279,26.0459,25.9742,25.9921,691928.0
2020-12-18 09:50:00,29.01,29.01,28.91,28.95,781904.0,25.9921,25.9921,25.9025,25.9383,781904.0
2020-12-18 09:55:00,28.95,29.0,28.94,28.96,533178.0,25.9383,25.9831,25.9294,25.9473,533178.0
2020-12-18 10:00:00,28.96,28.98,28.93,28.95,824309.0,25.9473,25.9652,25.9204,25.9383,824309.0
2020-12-18 10:05:00,28.96,29.0,28.94,28.99,651340.0,25.9473,25.9831,25.9294,25.9742,651340.0
2020-12-18 10:10:00,28.99,29.0,28.94,28.99,691446.0,25.9742,25.9831,25.9294,25.9742,691446.0
2020-12-18 10:15:00,28.99,29.0,28.94,28.95,398436.0,25.9742,25.9831,25.9294,25.9383,398436.0
2020-12-18 10:20:00,28.95,28.98,28.93,28.96,691186.0,25.9383,25.9652,25.9204,25.9473,691186.0
2020-12-18 10:25:00,28.95,28.99,28.94,28.96,949882.0,25.9383,25.9742,25.9294,25.9473,949882.0
2020-12-18 10:30:00,28.95,28.99,28.94,28.98,568759.0,25.9383,25.9742,25.9294,25.9652,568759.0
2020-12-18 10:35:00,28.98,29.01,28.95,28.99,546050.0,25.9652,25.9921,25.9383,25.9742,546050.0
2020-12-18 10:40:00,28.98,28.99,28.95,28.97,242602.0,25.9652,25.9742,25.9383,25.9563,242602.0
2020-12-18 10:45:00,28.98,28.99,28.94,28.95,465762.0,25.9652,25.9742,25.9294,25.9383,465762.0
2020-12-18 10:50:00,28.94,28.97,28.94,28.96,377317.0,25.9294,25.9563,25.9294,25.9473,377317.0
2020-12-18 10:55:00,28.96,28.97,28.94,28.95,229562.0,25.9473,25.9563,25.9294,25.9383,229562.0
2020-12-18 11:00:00,28.96,28.97,28.93,28.95,434925.0,25.9473,25.9563,25.9204,25.9383,434925.0
2020-12-18 11:05:00,28.94,28.96,28.94,28.95,300166.0,25.9294,25.9473,25.9294,25.9383,300166.0
2020-12-18 11:10:00,28.95,28.95,28.87,28.89,638750.0,25.9383,25.9383,25.8667,25.8846,638750.0
2020-12-18 11:15:00,28.89,28.95,28.85,28.95,492382.0,25.8846,25.9383,25.8487,25.9383,492382.0
2020-12-18 11:20:00,28.94,28.98,28.93,28.95,554896.0,25.9294,25.9652,25.9204,25.9383,554896.0
2020-12-18 11:25:00,28.95,28.96,28.88,28.89,639543.0,25.9383,25.9473,25.8756,25.8846,639543.0
2020-12-18 11:30:00,28.9,28.91,28.86,28.89,335710.0,25.8935,25.9025,25.8577,25.8846,335710.0
2020-12-18 11:35:00,28.88,28.9,28.87,28.88,258192.0,25.8756,25.8935,25.8667,25.8756,258192.0
2020-12-18 11:40:00,28.89,28.89,28.84,28.87,270210.0,25.8846,25.8846,25.8398,25.8667,270210.0
2020-12-18 11:45:00,28.86,28.92,28.86,28.92,316127.0,25.8577,25.9115,25.8577,25.9115,316127.0
2020-12-18 11:50:00,28.91,28.95,28.91,28.93,311544.0,25.9025,25.9383,25.9025,25.9204,311544.0
2020-12-18 11:55:00,28.93,28.95,28.91,28.92,240230.0,25.9204,25.9383,25.9025,25.9115,240230.0
2020-12-18 12:00:00,28.92,28.93,28.9,28.92,248565.0,25.9115,25.9204,25.8935,25.9115,248565.0
2020-12-18 12:05:00,28.91,28.92,28.85,28.85,376097.0,25.9025,25.9115,25.8487,25.8487,376097.0
2020-12-18 12:10:00,28.85,28.86,28.82,28.84,481752.0,25.8487,25.8577,25.8219,25.8398,481752.0
2020-12-18 12:15:00,28.85,28.87,28.83,28.84,195412.0,25.8487,25.8667,25.8308,25.8398,195412.0
2020-12-18 12:20:00,28.85,28.85,28.82,28.82,293254.0,25.8487,25.8487,25.8219,25.8219,293254.0
2020-12-18 12:25:00,28.83,28.84,28.81,28.83,211496.0,25.8308,25.8398,25.8129,25.8308,211496.0
2020-12-18 12:30:00,28.83,28.84,28.8,28.84,361891.0,25.8308,25.8398,25.8039,25.8398,361891.0
2020-12-18 12:35:00,28.84,28.88,28.82,28.88,442588.0,25.8398,25.8756,25.8219,25.8756,442588.0
2020-12-18 12:40:00,28.87,28.9,28.86,28.87,191690.0,25.8667,25.8935,25.8577,25.8667,191690.0
2020-12-18 12:45:00,28.87,28.87,28.83,28.84,221251.0,25.8667,25.8667,25.8308,25.8398,221251.0
2020-12-18 12:50:00,28.84,28.87,28.82,28.83,213565.0,25.8398,25.8667,25.8219,25.8308,213565.0
2020-12-18 12:55:00,28.83,28.83,28.79,28.8,481317.0,25.8308,25.8308,25.795,25.8039,481317.0
2020-12-18 13:00:00,28.8,28.8,28.76,28.78,477694.0,25.8039,25.8039,25.7681,25.786,477694.0
2020-12-18 13:05:00,28.77,28.79,28.77,28.77,132698.0,25.7771,25.795,25.7771,25.7771,132698.0
2020-12-18 13:10:00,28.78,28.78,28.76,28.77,255343.0,25.786,25.786,25.7681,25.7771,255343.0
2020-12-18 13:15:00,28.77,28.77,28.75,28.76,165712.0,25.7771,25.7771,25.7591,25.7681,165712.0
2020-12-18 13:20:00,28.76,28.77,28.74,28.77,373085.0,25.7681,25.7771,25.7502,25.7771,373085.0
2020-12-18 13:25:00,28.77,28.8,28.76,28.77,246922.0,25.7771,25.8039,25.7681,25.7771,246922.0
2020-12-18 13:30:00,28.77,28.77,28.71,28.71,185845.0,25.7771,25.7771,25.7233,25.7233,185845.0
2020-12-18 13:35:00,28.71,28.73,28.71,28.71,220213.0,25.7233,25.7412,25.7233,25.7233,220213.0
2020-12-18 13:40:00,28.71,28.74,28.7,28.73,284146.0,25.7233,25.7502,25.7143,25.7412,284146.0
2020-12-18 13:45:00,28.73,28.78,28.71,28.76,313053.0,25.7412,25.786,25.7233,25.7681,313053.0
2020-12-18 13:50:00,28.75,28.76,28.73,28.76,163154.0,25.7591,25.7681,25.7412,25.7681,163154.0
2020-12-18 13:55:00,28.76,28.77,28.75,28.75,137242.0,25.7681,25.7771,25.7591,25.7591,137242.0
2020-12-18 14:00:00,28.76,28.76,28.7,28.71,311927.0,25.7681,25.7681,25.7143,25.7233,311927.0
2020-12-18 14:05:00,28.71,28.77,28.7,28.74,298943.0,25.7233,25.7771,25.7143,25.7502,298943.0
2020-12-18 14:10:00,28.74,28.76,28.73,28.74,226543.0,25.7502,25.7681,25.7412,25.7502,226543.0
2020-12-18 14:15:00,28.74,28.75,28.7,28.75,153951.0,25.7502,25.7591,25.7143,25.7591,153951.0
2020-12-18 14:20:00,28.75,28.78,28.74,28.76,261789.0,25.7591,25.786,25.7502,25.7681,261789.0
2020-12-18 14:25:00,28.76,28.77,28.73,28.75,158497.0,25.7681,25.7771,25.7412,25.7591,158497.0
2020-12-18 14:30:00,28.75,28.79,28.74,28.78,152816.0,25.7591,25.795,25.7502,25.786,152816.0
2020-12-18 14:35:00,28.77,28.79,28.75,28.78,239562.0,25.7771,25.795,25.7591,25.786,239562.0
2020-12-18 14:40:00,28.78,28.8,28.75,28.8,378336.0,25.786,25.8039,25.7591,25.8039,378336.0
2020-12-18 14:45:00,28.8,28.81,28.76,28.77,321231.0,25.8039,25.8129,25.7681,25.7771,321231.0
2020-12-18 14:50:00,28.76,28.76,28.72,28.73,175021.0,25.7681,25.7681,25.7323,25.7412,175021.0
2020-12-18 14:55:00,28.73,28.74,28.69,28.71,536815.0,25.7412,25.7502,25.7054,25.7233,536815.0
2020-12-18 15:00:00,28.71,28.75,28.7,28.74,273100.0,25.7233,25.7591,25.7143,25.7502,273100.0
2020-12-18 15:05:00,28.74,28.77,28.73,28.74,241287.0,25.7502,25.7771,25.7412,25.7502,241287.0
2020-12-18 15:10:00,28.75,28.75,28.69,28.71,451145.0,25.7591,25.7591,25.7054,25.7233,451145.0
2020-12-18 15:15:00,28.72,28.76,28.68,28.7,453237.0,25.7323,25.7681,25.6964,25.7143,453237.0
2020-12-18 15:20:00,28.69,28.7,28.63,28.64,521433.0,25.7054,25.7143,25.6516,25.6606,521433.0
2020-12-18 15:25:00,28.65,28.65,28.58,28.59,520674.0,25.6695,25.6695,25.6068,25.6158,520674.0
2020-12-18 15:30:00,28.6,28.66,28.56,28.65,649741.0,25.6247,25.6785,25.5889,25.6695,649741.0
2020-12-18 15:35:00,28.65,28.65,28.57,28.61,829922.0,25.6695,25.6695,25.5979,25.6337,829922.0
2020-12-18 15:40:00,28.62,28.65,28.58,28.64,1120211.0,25.6427,25.6695,25.6068,25.6606,1120211.0
2020-12-18 15:45:00,28.64,28.73,28.61,28.68,1061344.0,25.6606,25.7412,25.6337,25.6964,1061344.0
2020-12-18 15:50:00,28.67,28.74,28.6,28.71,2484025.0,25.6875,25.7502,25.6247,25.7233,2484025.0
2020-12-18 15:55:00,28.71,28.76,28.59,28.62,6175424.0,25.7233,25.7681,25.6158,25.6427,6175424.0
2020-12-21 09:30:00,29.11,29.35,28.73,29.3,6540386.0,26.0817,26.2967,25.7412,26.2519,6540386.0
2020-12-21 09:35:00,29.3,29.77,29.3,29.53,5029605.0,26.2519,26.673,26.2519,26.458,5029605.0
2020-12-21 09:40:00,29.53,29.69,29.53,29.67,2642179.0,26.458,26.6014,26.458,26.5834,2642179.0
2020-12-21 09:45:00,29.67,29.87,29.65,29.72,3178072.0,26.5834,26.7626,26.5655,26.6282,3178072.0
2020-12-21 09:50:00,29.73,29.82,29.69,29.73,1584347.0,26.6372,26.7178,26.6014,26.6372,1584347.0
2020-12-21 09:55:00,29.73,29.77,29.64,29.68,1713079.0,26.6372,26.673,26.5566,26.5924,1713079.0
2020-12-21 10:00:00,29.67,29.68,29.38,29.41,1724850.0,26.5834,26.5924,26.3236,26.3505,1724850.0
2020-12-21 10:05:00,29.41,29.42,29.23,29.27,1573801.0,26.3505,26.3594,26.1892,26.225,1573801.0
2020-12-21 10:10:00,29.28,29.37,29.16,29.18,1702858.0,26.234,26.3146,26.1265,26.1444,1702858.0
2020-12-21 10:15:00,29.18,29.24,29.1,29.17,1692550.0,26.1444,26.1982,26.0727,26.1355,1692550.0
2020-12-21 10:20:00,29.18,29.25,29.11,29.21,1139278.0,26.1444,26.2071,26.0817,26.1713,1139278.0
2020-12-21 10:25:00,29.2,29.28,29.07,29.09,1879501.0,26.1623,26.234,26.0459,26.0638,1879501.0
2020-12-21 10:30:00,29.08,29.19,29.04,29.17,1094039.0,26.0548,26.1534,26.019,26.1355,1094039.0
2020-12-21 10:35:00,29.18,29.22,29.08,29.12,852988.0,26.1444,26.1802,26.0548,26.0907,852988.0
2020-12-21 10:40:00,29.11,29.22,29.08,29.21,774406.0,26.0817,26.1802,26.0548,26.1713,774406.0
2020-12-21 10:45:00,29.2,29.27,29.18,29.27,823197.0,26.1623,26.225,26.1444,26.225,823197.0
2020-12-21 10:50:00,29.27,29.33,29.22,29.29,988252.0,26.225,26.2788,26.1802,26.243,988252.0
2020-12-21 10:55:00,29.29,29.33,29.27,29.28,535414.0,26.243,26.2788,26.225,26.234,535414.0
2020-12-21 11:00:00,29.28,29.38,29.27,29.38,677291.0,26.234,26.3236,26.225,26.3236,677291.0
2020-12-21 11:05:00,29.38,29.44,29.37,29.41,623858.0,26.3236,26.3774,26.3146,26.3505,623858.0
2020-12-21 11:10:00,29.41,29.48,29.38,29.46,613831.0,26.3505,26.4132,26.3236,26.3953,613831.0
2020-12-21 11:15:00,29.46,29.48,29.36,29.38,640360.0,26.3953,26.4132,26.3057,26.3236,640360.0
2020-12-21 11:20:00,29.37,29.43,29.34,29.42,525692.0,26.3146,26.3684,26.2878,26.3594,525692.0
2020-12-21 11:25:00,29.41,29.42,29.31,29.31,562535.0,26.3505,26.3594,26.2609,26.2609,562535.0
2020-12-21 11:30:00,29.32,29.38,29.31,29.32,533215.0,26.2698,26.3236,26.2609,26.2698,533215.0
2020-12-21 11:35:00,29.33,29.37,29.3,29.31,386046.0,26.2788,26.3146,26.2519,26.2609,386046.0
2020-12-21 11:40:00,29.3,29.4,29.3,29.38,493772.0,26.2519,26.3415,26.2519,26.3236,493772.0
2020-12-21 11:45:00,29.38,29.4,29.35,29.38,323109.0,26.3236,26.3415,26.2967,26.3236,323109.0
2020-12-21 11:50:00,29.38,29.42,29.35,29.42,389460.0,26.3236,26.3594,26.2967,26.3594,389460.0
2020-12-21 11:55:00,29.42,29.47,29.39,29.43,725077.0,26.3594,26.4042,26.3326,26.3684,725077.0
2020-12-21 12:00:00,29.43,29.49,29.42,29.48,362991.0,26.3684,26.4222,26.3594,26.4132,362991.0
2020-12-21 12:05:00,29.47,29.47,29.42,29.44,323412.0,26.4042,26.4042,26.3594,26.3774,323412.0
2020-12-21 12:10:00,29.45,29.48,29.43,29.46,379010.0,26.3863,26.4132,26.3684,26.3953,379010.0
2020-12-21 12:15:00,29.47,29.5,29.45,29.47,406563.0,26.4042,26.4311,26.3863,26.4042,406563.0
2020-12-21 12:20:00,29.47,29.49,29.44,29.46,304669.0,26.4042,26.4222,26.3774,26.3953,304669.0
2020-12-21 12:25:00,29.46,29.55,29.46,29.55,521659.0,26.3953,26.4759,26.3953,26.4759,521659.0
2020-12-21 12:30:00,29.55,29.59,29.54,29.57,369173.0,26.4759,26.5118,26.467,26.4938,369173.0
2020-12-21 12:35:00,29.56,29.66,29.56,29.66,660922.0,26.4849,26.5745,26.4849,26.5745,660922.0
2020-12-21 12:40:00,29.66,29.74,29.65,29.72,1996449.0,26.5745,26.6462,26.5655,26.6282,1996449.0
2020-12-21 12:45:00,29.72,29.8,29.71,29.79,804206.0,26.6282,26.6999,26.6193,26.691,804206.0
2020-12-21 12:50:00,29.78,29.82,29.77,29.82,1019291.0,26.682,26.7178,26.673,26.7178,1019291.0
2020-12-21 12:55:00,29.82,29.84,29.76,29.77,696168.0,26.7178,26.7358,26.6641,26.673,696168.0
2020-12-21 13:00:00,29.77,29.86,29.75,29.83,607940.0,26.673,26.7537,26.6551,26.7268,607940.0
2020-12-21 13:05:00,29.82,29.84,29.79,29.81,435769.0,26.7178,26.7358,26.691,26.7089,435769.0
2020-12-21 13:10:00,29.81,29.83,29.77,29.81,366514.0,26.7089,26.7268,26.673,26.7089,366514.0
2020-12-21 13:15:00,29.81,29.83,29.8,29.81,308992.0,26.7089,26.7268,26.6999,26.7089,308992.0
2020-12-21 13:20:00,29.81,29.81,29.76,29.76,408610.0,26.7089,26.7089,26.6641,26.6641,408610.0
2020-12-21 13:25:00,29.76,29.83,29.75,29.82,428273.0,26.6641,26.7268,26.6551,26.7178,428273.0
2020-12-21 13:30:00,29.82,29.88,29.81,29.87,458065.0,26.7178,26.7716,26.7089,26.7626,458065.0
2020-12-21 13:35:00,29.87,29.88,29.85,29.87,330727.0,26.7626,26.7716,26.7447,26.7626,330727.0
2020-12-21 13:40:00,29.87,29.95,29.86,29.95,735339.0,26.7626,26.8343,26.7537,26.8343,735339.0
2020-12-21 13:45:00,29.94,29.95,29.88,29.92,583090.0,26.8253,26.8343,26.7716,26.8074,583090.0
2020-12-21 13:50:00,29.92,29.93,29.87,29.92,758584.0,26.8074,26.8164,26.7626,26.8074,758584.0
2020-12-21 13:55:00,29.93,29.94,29.86,29.86,496989.0,26.8164,26.8253,26.7537,26.7537,496989.0
2020-12-21 14:00:00,29.86,29.9,29.82,29.88,601885.0,26.7537,26.7895,26.7178,26.7716,601885.0
2020-12-21 14:05:00,29.88,29.88,29.83,29.85,337452.0,26.7716,26.7716,26.7268,26.7447,337452.0
2020-12-21 14:10:00,29.84,29.91,29.82,29.91,473503.0,26.7358,26.7985,26.7178,26.7985,473503.0
2020-12-21 14:15:00,29.91,29.92,29.87,29.89,443777.0,26.7985,26.8074,26.7626,26.7805,443777.0
2020-12-21 14:20:00,29.89,29.95,29.88,29.92,492767.0,26.7805,26.8343,26.7716,26.8074,492767.0
2020-12-21 14:25:00,29.93,29.96,29.92,29.94,568664.0,26.8164,26.8433,26.8074,26.8253,568664.0
2020-12-21 14:30:00,29.94,29.97,29.92,29.95,501569.0,26.8253,26.8522,26.8074,26.8343,501569.0
2020-12-21 14:35:00,29.95,29.98,29.92,29.93,501560.0,26.8343,26.8612,26.8074,26.8164,501560.0
2020-12-21 14:40:00,29.94,29.95,29.89,29.95,731765.0,26.8253,26.8343,26.7805,26.8343,731765.0
2020-12-21 14:45:00,29.95,29.99,29.94,29.98,750534.0,26.8343,26.8701,26.8253,26.8612,750534.0
2020-12-21 14:50:00,29.98,29.99,29.94,29.96,519855.0,26.8612,26.8701,26.8253,26.8433,519855.0
2020-12-21 14:55:00,29.96,29.97,29.91,29.94,697482.0,26.8433,26.8522,26.7985,26.8253,697482.0
2020-12-21 15:00:00,29.94,29.95,29.92,29.94,805813.0,26.8253,26.8343,26.8074,26.8253,805813.0
2020-12-21 15:05:00,29.94,29.94,29.85,29.86,515141.0,26.8253,26.8253,26.7447,26.7537,515141.0
2020-12-21 15:10:00,29.85,29.91,29.82,29.87,915722.0,26.7447,26.7985,26.7178,26.7626,915722.0
2020-12-21 15:15:00,29.87,29.91,29.85,29.91,894584.0,26.7626,26.7985,26.7447,26.7985,894584.0
2020-12-21 15:20:00,29.9,29.91,29.85,29.89,488495.0,26.7895,26.7985,26.7447,26.7805,488495.0
2020-12-21 15:25:00,29.88,29.94,29.88,29.94,471624.0,26.7716,26.8253,26.7716,26.8253,471624.0
2020-12-21 15:30:00,29.93,29.94,29.83,29.84,977028.0,26.8164,26.8253,26.7268,26.7358,977028.0
2020-12-21 15:35:00,29.83,29.84,29.76,29.83,1234603.0,26.7268,26.7358,26.6641,26.7268,1234603.0
2020-12-21 15:40:00,29.83,29.85,29.7,29.71,909776.0,26.7268,26.7447,26.6103,26.6193,909776.0
2020-12-21 15:45:00,29.71,29.74,29.65,29.68,1162756.0,26.6193,26.6462,26.5655,26.5924,1162756.0
2020-12-21 15:50:00,29.68,29.69,29.57,29.67,1838349.0,26.5924,26.6014,26.4938,26.5834,1838349.0
2020-12-21 15:55:00,29.67,29.8,29.66,29.73,2976637.0,26.5834,26.6999,26.5745,26.6372,2976637.0
2020-12-22 09:30:00,29.78,29.78,29.5,29.52,2301548.0,26.682,26.682,26.4311,26.449,2301548.0
2020-12-22 09:35:00,29.52,29.66,29.5,29.61,1063194.0,26.449,26.5745,26.4311,26.5297,1063194.0
2020-12-22 09:40:00,29.61,29.63,29.57,29.61,786254.0,26.5297,26.5476,26.4938,26.5297,786254.0
2020-12-22 09:45:00,29.61,29.63,29.54,29.55,693851.0,26.5297,26.5476,26.467,26.4759,693851.0
2020-12-22 09:50:00,29.55,29.55,29.47,29.5,911399.0,26.4759,26.4759,26.4042,26.4311,911399.0
2020-12-22 09:55:00,29.49,29.6,29.49,29.56,705964.0,26.4222,26.5207,26.4222,26.4849,705964.0
2020-12-22 10:00:00,29.56,29.6,29.51,29.53,500420.0,26.4849,26.5207,26.4401,26.458,500420.0
2020-12-22 10:05:00,29.53,29.63,29.51,29.63,446591.0,26.458,26.5476,26.4401,26.5476,446591.0
2020-12-22 10:10:00,29.63,29.65,29.55,29.56,581911.0,26.5476,26.5655,26.4759,26.4849,581911.0
2020-12-22 10:15:00,29.55,29.6,29.54,29.59,308916.0,26.4759,26.5207,26.467,26.5118,308916.0
2020-12-22 10:20:00,29.58,29.6,29.55,29.56,228519.0,26.5028,26.5207,26.4759,26.4849,228519.0
2020-12-22 10:25:00,29.56,29.6,29.53,29.59,433240.0,26.4849,26.5207,26.458,26.5118,433240.0
2020-12-22 10:30:00,29.59,29.6,29.5,29.51,431402.0,26.5118,26.5207,26.4311,26.4401,431402.0
2020-12-22 10:35:00,29.51,29.56,29.5,29.55,497060.0,26.4401,26.4849,26.4311,26.4759,497060.0
2020-12-22 10:40:00,29.54,29.55,29.51,29.53,205941.0,26.467,26.4759,26.4401,26.458,205941.0
2020-12-22 10:45:00,29.53,29.54,29.49,29.51,378039.0,26.458,26.467,26.4222,26.4401,378039.0
2020-12-22 10:50:00,29.51,29.52,29.48,29.5,462361.0,26.4401,26.449,26.4132,26.4311,462361.0
2020-12-22 10:55:00,29.49,29.51,29.47,29.49,331535.0,26.4222,26.4401,26.4042,26.4222,331535.0
2020-12-22 11:00:00,29.49,29.55,29.48,29.54,288610.0,26.4222,26.4759,26.4132,26.467,288610.0
2020-12-22 11:05:00,29.54,29.55,29.49,29.51,321735.0,26.467,26.4759,26.4222,26.4401,321735.0
2020-12-22 11:10:00,29.5,29.54,29.45,29.46,392112.0,26.4311,26.467,26.3863,26.3953,392112.0
2020-12-22 11:15:00,29.46,29.49,29.41,29.49,231580.0,26.3953,26.4222,26.3505,26.4222,231580.0
2020-12-22 11:20:00,29.48,29.48,29.41,29.41,287260.0,26.4132,26.4132,26.3505,26.3505,287260.0
2020-12-22 11:25:00,29.42,29.43,29.37,29.4,411740.0,26.3594,26.3684,26.3146,26.3415,411740.0
2020-12-22 11:30:00,29.4,29.42,29.38,29.42,267470.0,26.3415,26.3594,26.3236,26.3594,267470.0
2020-12-22 11:35:00,29.41,29.43,29.35,29.37,351771.0,26.3505,26.3684,26.2967,26.3146,351771.0
2020-12-22 11:40:00,29.36,29.39,29.34,29.39,403259.0,26.3057,26.3326,26.2878,26.3326,403259.0
2020-12-22 11:45:00,29.38,29.4,29.36,29.37,332577.0,26.3236,26.3415,26.3057,26.3146,332577.0
2020-12-22 11:50:00,29.36,29.38,29.33,29.37,414236.0,26.3057,26.3236,26.2788,26.3146,414236.0
2020-12-22 11:55:00,29.37,29.41,29.36,29.39,266270.0,26.3146,26.3505,26.3057,26.3326,266270.0
2020-12-22 12:00:00,29.39,29.4,29.36,29.38,239529.0,26.3326,26.3415,26.3057,26.3236,239529.0
2020-12-22 12:05:00,29.38,29.42,29.37,29.39,229607.0,26.3236,26.3594,26.3146,26.3326,229607.0
2020-12-22 12:10:00,29.38,29.39,29.36,29.39,180018.0,26.3236,26.3326,26.3057,26.3326,180018.0
2020-12-22 12:15:00,29.39,29.4,29.37,29.38,193907.0,26.3326,26.3415,26.3146,26.3236,193907.0
2020-12-22 12:20:00,29.38,29.39,29.36,29.37,152412.0,26.3236,26.3326,26.3057,26.3146,152412.0
2020-12-22 12:25:00,29.37,29.37,29.31,29.32,362558.0,26.3146,26.3146,26.2609,26.2698,362558.0
2020-12-22 12:30:00,29.32,29.33,29.28,29.32,329014.0,26.2698,26.2788,26.234,26.2698,329014.0
2020-12-22 12:35:00,29.32,29.35,29.31,29.34,229158.0,26.2698,26.2967,26.2609,26.2878,229158.0
2020-12-22 12:40:00,29.34,29.36,29.29,29.3,238882.0,26.2878,26.3057,26.243,26.2519,238882.0
2020-12-22 12:45:00,29.3,29.37,29.29,29.36,270840.0,26.2519,26.3146,26.243,26.3057,270840.0
2020-12-22 12:50:00,29.36,29.38,29.34,29.35,237243.0,26.3057,26.3236,26.2878,26.2967,237243.0
2020-12-22 12:55:00,29.34,29.36,29.31,29.34,190772.0,26.2878,26.3057,26.2609,26.2878,190772.0
2020-12-22 13:00:00,29.34,29.36,29.32,29.34,173346.0,26.2878,26.3057,26.2698,26.2878,173346.0
2020-12-22 13:05:00,29.34,29.35,29.32,29.34,186469.0,26.2878,26.2967,26.2698,26.2878,186469.0
2020-12-22 13:10:00,29.34,29.37,29.34,29.36,155767.0,26.2878,26.3146,26.2878,26.3057,155767.0
2020-12-22 13:15:00,29.36,29.37,29.32,29.34,178437.0,26.3057,26.3146,26.2698,26.2878,178437.0
2020-12-22 13:20:00,29.34,29.36,29.32,29.34,176141.0,26.2878,26.3057,26.2698,26.2878,176141.0
2020-12-22 13:25:00,29.33,29.37,29.32,29.37,347199.0,26.2788,26.3146,26.2698,26.3146,347199.0
2020-12-22 13:30:00,29.36,29.4,29.36,29.39,263065.0,26.3057,26.3415,26.3057,26.3326,263065.0
2020-12-22 13:35:00,29.38,29.39,29.34,29.34,237547.0,26.3236,26.3326,26.2878,26.2878,237547.0
2020-12-22 13:40:00,29.34,29.36,29.32,29.34,216707.0,26.2878,26.3057,26.2698,26.2878,216707.0
2020-12-22 13:45:00,29.35,29.37,29.34,29.35,168991.0,26.2967,26.3146,26.2878,26.2967,168991.0
2020-12-22 13:50:00,29.34,29.36,29.33,29.36,153890.0,26.2878,26.3057,26.2788,26.3057,153890.0
2020-12-22 13:55:00,29.36,29.37,29.34,29.36,172949.0,26.3057,26.3146,26.2878,26.3057,172949.0
2020-12-22 14:00:00,29.35,29.37,29.33,29.35,268802.0,26.2967,26.3146,26.2788,26.2967,268802.0
2020-12-22 14:05:00,29.35,29.35,29.3,29.31,273492.0,26.2967,26.2967,26.2519,26.2609,273492.0
2020-12-22 14:10:00,29.31,29.32,29.29,29.3,198413.0,26.2609,26.2698,26.243,26.2519,198413.0
2020-12-22 14:15:00,29.31,29.34,29.3,29.32,170868.0,26.2609,26.2878,26.2519,26.2698,170868.0
2020-12-22 14:20:00,29.33,29.34,29.3,29.32,139441.0,26.2788,26.2878,26.2519,26.2698,139441.0
2020-12-22 14:25:00,29.32,29.34,29.3,29.32,108477.0,26.2698,26.2878,26.2519,26.2698,108477.0
2020-12-22 14:30:00,29.32,29.32,29.28,29.29,267048.0,26.2698,26.2698,26.234,26.243,267048.0
2020-12-22 14:35:00,29.28,29.3,29.25,29.27,606827.0,26.234,26.2519,26.2071,26.225,606827.0
2020-12-22 14:40:00,29.26,29.31,29.26,29.29,572394.0,26.2161,26.2609,26.2161,26.243,572394.0
2020-12-22 14:45:00,29.3,29.34,29.28,29.33,375789.0,26.2519,26.2878,26.234,26.2788,375789.0
2020-12-22 14:50:00,29.33,29.39,29.32,29.32,557649.0,26.2788,26.3326,26.2698,26.2698,557649.0
2020-12-22 14:55:00,29.33,29.35,29.3,29.34,195491.0,26.2788,26.2967,26.2519,26.2878,195491.0
2020-12-22 15:00:00,29.33,29.36,29.31,29.32,232310.0,26.2788,26.3057,26.2609,26.2698,232310.0
2020-12-22 15:05:00,29.32,29.32,29.27,29.28,309235.0,26.2698,26.2698,26.225,26.234,309235.0
2020-12-22 15:10:00,29.28,29.32,29.25,29.3,539963.0,26.234,26.2698,26.2071,26.2519,539963.0
2020-12-22 15:15:00,29.3,29.3,29.26,29.27,281658.0,26.2519,26.2519,26.2161,26.225,281658.0
2020-12-22 15:20:00,29.26,29.27,29.24,29.25,398952.0,26.2161,26.225,26.1982,26.2071,398952.0
2020-12-22 15:25:00,29.24,29.26,29.22,29.23,304584.0,26.1982,26.2161,26.1802,26.1892,304584.0
2020-12-22 15:30:00,29.24,29.24,29.19,29.21,910669.0,26.1982,26.1982,26.1534,26.1713,910669.0
2020-12-22 15:35:00,29.21,29.23,29.18,29.19,544185.0,26.1713,26.1892,26.1444,26.1534,544185.0
2020-12-22 15:40:00,29.18,29.22,29.17,29.21,378482.0,26.1444,26.1802,26.1355,26.1713,378482.0
2020-12-22 15:45:00,29.21,29.27,29.2,29.24,632197.0,26.1713,26.225,26.1623,26.1982,632197.0
2020-12-22 15:50:00,29.24,29.26,29.21,29.22,735879.0,26.1982,26.2161,26.1713,26.1802,735879.0
2020-12-22 15:55:00,29.22,29.26,29.17,29.21,2195332.0,26.1802,26.2161,26.1355,26.1713,2195332.0
2020-12-23 09:30:00,29.39,29.59,29.33,29.58,1528958.0,26.3326,26.5118,26.2788,26.5028,1528958.0
2020-12-23 09:35:00,29.58,29.68,29.56,29.64,1347678.0,26.5028,26.5924,26.4849,26.5566,1347678.0
2020-12-23 09:40:00,29.63,29.73,29.62,29.71,806367.0,26.5476,26.6372,26.5386,26.6193,806367.0
2020-12-23 09:45:00,29.71,29.78,29.68,29.76,1231004.0,26.6193,26.682,26.5924,26.6641,1231004.0
2020-12-23 09:50:00,29.76,29.85,29.76,29.84,877257.0,26.6641,26.7447,26.6641,26.7358,877257.0
2020-12-23 09:55:00,29.84,29.92,29.81,29.85,1229007.0,26.7358,26.8074,26.7089,26.7447,1229007.0
2020-12-23 10:00:00,29.84,29.92,29.83,29.88,788855.0,26.7358,26.8074,26.7268,26.7716,788855.0
2020-12-23 10:05:00,29.89,29.92,29.85,29.92,755865.0,26.7805,26.8074,26.7447,26.8074,755865.0
2020-12-23 10:10:00,29.91,29.92,29.86,29.9,387905.0,26.7985,26.8074,26.7537,26.7895,387905.0
2020-12-23 10:15:00,29.9,29.94,29.82,29.86,934376.0,26.7895,26.8253,26.7178,26.7537,934376.0
2020-12-23 10:20:00,29.86,29.89,29.85,29.87,396887.0,26.7537,26.7805,26.7447,26.7626,396887.0
2020-12-23 10:25:00,29.87,29.87,29.82,29.87,919259.0,26.7626,26.7626,26.7178,26.7626,919259.0
2020-12-23 10:30:00,29.87,29.9,29.85,29.89,769443.0,26.7626,26.7895,26.7447,26.7805,769443.0
2020-12-23 10:35:00,29.88,29.95,29.87,29.94,677210.0,26.7716,26.8343,26.7626,26.8253,677210.0
2020-12-23 10:40:00,29.94,29.94,29.88,29.92,301127.0,26.8253,26.8253,26.7716,26.8074,301127.0
2020-12-23 10:45:00,29.92,29.96,29.91,29.96,455399.0,26.8074,26.8433,26.7985,26.8433,455399.0
2020-12-23 10:50:00,29.96,29.98,29.95,29.98,477089.0,26.8433,26.8612,26.8343,26.8612,477089.0
2020-12-23 10:55:00,29.98,29.99,29.94,29.99,694147.0,26.8612,26.8701,26.8253,26.8701,694147.0
2020-12-23 11:00:00,29.98,30.0,29.98,30.0,572487.0,26.8612,26.8791,26.8612,26.8791,572487.0
2020-12-23 11:05:00,30.0,30.08,29.99,30.06,1636404.0,26.8791,26.9508,26.8701,26.9329,1636404.0
2020-12-23 11:10:00,30.06,30.13,30.04,30.11,845137.0,26.9329,26.9956,26.9149,26.9777,845137.0
2020-12-23 11:15:00,30.11,30.13,30.08,30.11,511449.0,26.9777,26.9956,26.9508,26.9777,511449.0
2020-12-23 11:20:00,30.11,30.15,30.07,30.14,700218.0,26.9777,27.0135,26.9418,27.0045,700218.0
2020-12-23 11:25:00,30.14,30.15,30.07,30.08,423677.0,27.0045,27.0135,26.9418,26.9508,423677.0
2020-12-23 11:30:00,30.08,30.14,30.07,30.11,544032.0,26.9508,27.0045,26.9418,26.9777,544032.0
2020-12-23 11:35:00,30.11,30.15,30.07,30.08,472525.0,26.9777,27.0135,26.9418,26.9508,472525.0
2020-12-23 11:40:00,30.08,30.09,30.05,30.08,455261.0,26.9508,26.9597,26.9239,26.9508,455261.0
2020-12-23 11:45:00,30.09,30.09,30.05,30.09,294414.0,26.9597,26.9597,26.9239,26.9597,294414.0
2020-12-23 11:50:00,30.09,30.1,30.04,30.05,241115.0,26.9597,26.9687,26.9149,26.9239,241115.0
2020-12-23 11:55:00,30.05,30.1,30.04,30.08,209223.0,26.9239,26.9687,26.9149,26.9508,209223.0
2020-12-23 12:00:00,30.07,30.1,30.06,30.1,419657.0,26.9418,26.9687,26.9329,26.9687,419657.0
2020-12-23 12:05:00,30.1,30.11,30.08,30.08,296115.0,26.9687,26.9777,26.9508,26.9508,296115.0
2020-12-23 12:10:00,30.08,30.11,30.08,30.1,177328.0,26.9508,26.9777,26.9508,26.9687,177328.0
2020-12-23 12:15:00,30.11,30.14,30.07,30.11,351292.0,26.9777,27.0045,26.9418,26.9777,351292.0
2020-12-23 12:20:00,30.12,30.13,30.09,30.13,261925.0,26.9866,26.9956,26.9597,26.9956,261925.0
2020-12-23 12:25:00,30.13,30.14,30.09,30.11,311013.0,26.9956,27.0045,26.9597,26.9777,311013.0
2020-12-23 12:30:00,30.11,30.12,30.07,30.11,295772.0,26.9777,26.9866,26.9418,26.9777,295772.0
2020-12-23 12:35:00,30.11,30.13,30.09,30.09,374905.0,26.9777,26.9956,26.9597,26.9597,374905.0
2020-12-23 12:40:00,30.09,30.15,30.09,30.14,456031.0,26.9597,27.0135,26.9597,27.0045,456031.0
2020-12-23 12:45:00,30.14,30.15,30.13,30.14,195554.0,27.0045,27.0135,26.9956,27.0045,195554.0
2020-12-23 12:50:00,30.14,30.15,30.13,30.14,233231.0,27.0045,27.0135,26.9956,27.0045,233231.0
2020-12-23 12:55:00,30.14,30.17,30.13,30.14,648452.0,27.0045,27.0314,26.9956,27.0045,648452.0
2020-12-23 13:00:00,30.15,30.18,30.14,30.17,316550.0,27.0135,27.0404,27.0045,27.0314,316550.0
2020-12-23 13:05:00,30.17,30.18,30.16,30.18,315804.0,27.0314,27.0404,27.0225,27.0404,315804.0
2020-12-23 13:10:00,30.18,30.23,30.17,30.23,640900.0,27.0404,27.0852,27.0314,27.0852,640900.0
2020-12-23 13:15:00,30.22,30.24,30.21,30.23,536687.0,27.0762,27.0941,27.0673,27.0852,536687.0
2020-12-23 13:20:00,30.23,30.25,30.22,30.25,476992.0,27.0852,27.1031,27.0762,27.1031,476992.0
2020-12-23 13:25:00,30.25,30.27,30.22,30.27,520905.0,27.1031,27.121,27.0762,27.121,520905.0
2020-12-23 13:30:00,30.27,30.29,30.22,30.25,412867.0,27.121,27.1389,27.0762,27.1031,412867.0
2020-12-23 13:35:00,30.24,30.27,30.24,30.26,256575.0,27.0941,27.121,27.0941,27.1121,256575.0
2020-12-23 13:40:00,30.25,30.29,30.24,30.27,379049.0,27.1031,27.1389,27.0941,27.121,379049.0
2020-12-23 13:45:00,30.26,30.29,30.26,30.29,218870.0,27.1121,27.1389,27.1121,27.1389,218870.0
2020-12-23 13:50:00,30.29,30.32,30.28,30.3,657040.0,27.1389,27.1658,27.13,27.1479,657040.0
2020-12-23 13:55:00,30.3,30.33,30.29,30.31,370637.0,27.1479,27.1748,27.1389,27.1569,370637.0
2020-12-23 14:00:00,30.32,30.34,30.3,30.3,239561.0,27.1658,27.1837,27.1479,27.1479,239561.0
2020-12-23 14:05:00,30.3,30.34,30.3,30.33,292867.0,27.1479,27.1837,27.1479,27.1748,292867.0
2020-12-23 14:10:00,30.32,30.35,30.32,30.35,409779.0,27.1658,27.1927,27.1658,27.1927,409779.0
2020-12-23 14:15:00,30.35,30.35,30.29,30.3,250994.0,27.1927,27.1927,27.1389,27.1479,250994.0
2020-12-23 14:20:00,30.3,30.3,30.23,30.25,508587.0,27.1479,27.1479,27.0852,27.1031,508587.0
2020-12-23 14:25:00,30.25,30.25,30.19,30.22,449690.0,27.1031,27.1031,27.0493,27.0762,449690.0
2020-12-23 14:30:00,30.22,30.25,30.21,30.24,329053.0,27.0762,27.1031,27.0673,27.0941,329053.0
2020-12-23 14:35:00,30.24,30.27,30.23,30.26,383016.0,27.0941,27.121,27.0852,27.1121,383016.0
2020-12-23 14:40:00,30.26,30.3,30.26,30.28,268509.0,27.1121,27.1479,27.1121,27.13,268509.0
2020-12-23 14:45:00,30.27,30.28,30.22,30.22,402306.0,27.121,27.13,27.0762,27.0762,402306.0
2020-12-23 14:50:00,30.23,30.23,30.19,30.2,297015.0,27.0852,27.0852,27.0493,27.0583,297015.0
2020-12-23 14:55:00,30.2,30.23,30.19,30.2,504318.0,27.0583,27.0852,27.0493,27.0583,504318.0
2020-12-23 15:00:00,30.2,30.23,30.19,30.21,281443.0,27.0583,27.0852,27.0493,27.0673,281443.0
2020-12-23 15:05:00,30.21,30.23,30.2,30.21,290925.0,27.0673,27.0852,27.0583,27.0673,290925.0
2020-12-23 15:10:00,30.21,30.24,30.21,30.24,445328.0,27.0673,27.0941,27.0673,27.0941,445328.0
2020-12-23 15:15:00,30.24,30.26,30.2,30.22,330808.0,27.0941,27.1121,27.0583,27.0762,330808.0
2020-12-23 15:20:00,30.23,30.24,30.17,30.19,684623.0,27.0852,27.0941,27.0314,27.0493,684623.0
2020-12-23 15:25:00,30.19,30.23,30.18,30.21,436102.0,27.0493,27.0852,27.0404,27.0673,436102.0
2020-12-23 15:30:00,30.21,30.22,30.18,30.21,552212.0,27.0673,27.0762,27.0404,27.0673,552212.0
2020-12-23 15:35:00,30.21,30.23,30.16,30.19,618993.0,27.0673,27.0852,27.0225,27.0493,618993.0
2020-12-23 15:40:00,30.18,30.19,30.13,30.15,479897.0,27.0404,27.0493,26.9956,27.0135,479897.0
2020-12-23 15:45:00,30.15,30.2,30.15,30.17,995780.0,27.0135,27.0583,27.0135,27.0314,995780.0
2020-12-23 15:50:00,30.17,30.17,30.07,30.1,1263163.0,27.0314,27.0314,26.9418,26.9687,1263163.0
2020-12-23 15:55:00,30.09,30.18,30.04,30.05,4236452.0,26.9597,27.0404,26.9149,26.9239,4236452.0
2020-12-24 09:30:00,30.27,30.27,30.0,30.01,1977359.0,27.121,27.121,26.8791,26.8881,1977359.0
2020-12-24 09:35:00,30.01,30.09,29.81,29.84,1344495.0,26.8881,26.9597,26.7089,26.7358,1344495.0
2020-12-24 09:40:00,29.83,29.93,29.81,29.92,941576.0,26.7268,26.8164,26.7089,26.8074,941576.0
2020-12-24 09:45:00,29.92,29.92,29.74,29.78,903077.0,26.8074,26.8074,26.6462,26.682,903077.0
2020-12-24 09:50:00,29.78,29.84,29.75,29.83,677666.0,26.682,26.7358,26.6551,26.7268,677666.0
2020-12-24 09:55:00,29.83,30.0,29.82,29.95,993719.0,26.7268,26.8791,26.7178,26.8343,993719.0
2020-12-24 10:00:00,29.95,29.96,29.86,29.88,753642.0,26.8343,26.8433,26.7537,26.7716,753642.0
2020-12-24 10:05:00,29.88,29.94,29.85,29.86,811279.0,26.7716,26.8253,26.7447,26.7537,811279.0
2020-12-24 10:10:00,29.87,29.91,29.84,29.9,405796.0,26.7626,26.7985,26.7358,26.7895,405796.0
2020-12-24 10:15:00,29.9,29.9,29.82,29.84,430600.0,26.7895,26.7895,26.7178,26.7358,430600.0
2020-12-24 10:20:00,29.84,29.86,29.81,29.82,450423.0,26.7358,26.7537,26.7089,26.7178,450423.0
2020-12-24 10:25:00,29.82,29.83,29.77,29.81,468011.0,26.7178,26.7268,26.673,26.7089,468011.0
2020-12-24 10:30:00,29.82,29.83,29.78,29.79,497920.0,26.7178,26.7268,26.682,26.691,497920.0
2020-12-24 10:35:00,29.79,29.83,29.76,29.81,286173.0,26.691,26.7268,26.6641,26.7089,286173.0
2020-12-24 10:40:00,29.82,29.88,29.81,29.85,370875.0,26.7178,26.7716,26.7089,26.7447,370875.0
2020-12-24 10:45:00,29.84,29.87,29.82,29.86,196835.0,26.7358,26.7626,26.7178,26.7537,196835.0
2020-12-24 10:50:00,29.86,29.9,29.85,29.89,349426.0,26.7537,26.7895,26.7447,26.7805,349426.0
2020-12-24 10:55:00,29.88,29.98,29.88,29.98,477451.0,26.7716,26.8612,26.7716,26.8612,477451.0
2020-12-24 11:00:00,29.98,29.98,29.91,29.92,280129.0,26.8612,26.8612,26.7985,26.8074,280129.0
2020-12-24 11:05:00,29.92,29.94,29.9,29.92,145294.0,26.8074,26.8253,26.7895,26.8074,145294.0
2020-12-24 11:10:00,29.93,29.93,29.89,29.89,195679.0,26.8164,26.8164,26.7805,26.7805,195679.0
2020-12-24 11:15:00,29.9,29.9,29.82,29.83,281163.0,26.7895,26.7895,26.7178,26.7268,281163.0
2020-12-24 11:20:00,29.84,29.86,29.83,29.85,242977.0,26.7358,26.7537,26.7268,26.7447,242977.0
2020-12-24 11:25:00,29.85,29.86,29.82,29.83,192114.0,26.7447,26.7537,26.7178,26.7268,192114.0
2020-12-24 11:30:00,29.83,29.83,29.79,29.82,419916.0,26.7268,26.7268,26.691,26.7178,419916.0
2020-12-24 11:35:00,29.83,29.83,29.77,29.78,276623.0,26.7268,26.7268,26.673,26.682,276623.0
2020-12-24 11:40:00,29.78,29.81,29.75,29.8,460198.0,26.682,26.7089,26.6551,26.6999,460198.0
2020-12-24 11:45:00,29.8,29.81,29.78,29.79,201911.0,26.6999,26.7089,26.682,26.691,201911.0
2020-12-24 11:50:00,29.79,29.82,29.78,29.82,184568.0,26.691,26.7178,26.682,26.7178,184568.0
2020-12-24 11:55:00,29.81,29.82,29.78,29.79,254742.0,26.7089,26.7178,26.682,26.691,254742.0
2020-12-24 12:00:00,29.79,29.79,29.75,29.75,234014.0,26.691,26.691,26.6551,26.6551,234014.0
2020-12-24 12:05:00,29.75,29.77,29.75,29.76,520060.0,26.6551,26.673,26.6551,26.6641,520060.0
2020-12-24 12:10:00,29.76,29.78,29.75,29.78,240048.0,26.6641,26.682,26.6551,26.682,240048.0
2020-12-24 12:15:00,29.78,29.79,29.77,29.78,173497.0,26.682,26.691,26.673,26.682,173497.0
2020-12-24 12:20:00,29.78,29.81,29.77,29.8,295627.0,26.682,26.7089,26.673,26.6999,295627.0
2020-12-24 12:25:00,29.8,29.8,29.75,29.8,240882.0,26.6999,26.6999,26.6551,26.6999,240882.0
2020-12-24 12:30:00,29.8,29.83,29.79,29.82,224892.0,26.6999,26.7268,26.691,26.7178,224892.0
2020-12-24 12:35:00,29.81,29.86,29.81,29.86,361485.0,26.7089,26.7537,26.7089,26.7537,361485.0
2020-12-24 12:40:00,29.86,29.86,29.79,29.8,368639.0,26.7537,26.7537,26.691,26.6999,368639.0
2020-12-24 12:45:00,29.8,29.9,29.79,29.89,503403.0,26.6999,26.7895,26.691,26.7805,503403.0
2020-12-24 12:50:00,29.89,29.97,29.87,29.93,844656.0,26.7805,26.8522,26.7626,26.8164,844656.0
2020-12-24 12:55:00,29.93,29.97,29.92,29.96,1020918.0,26.8164,26.8522,26.8074,26.8433,1020918.0
2020-12-28 09:30:00,30.23,30.24,30.05,30.06,1414743.0,27.0852,27.0941,26.9239,26.9329,1414743.0
2020-12-28 09:35:00,30.05,30.08,30.0,30.02,761967.0,26.9239,26.9508,26.8791,26.897,761967.0
2020-12-28 09:40:00,30.01,30.06,29.98,30.05,658516.0,26.8881,26.9329,26.8612,26.9239,658516.0
2020-12-28 09:45:00,30.05,30.17,30.05,30.16,1105838.0,26.9239,27.0314,26.9239,27.0225,1105838.0
2020-12-28 09:50:00,30.15,30.21,30.15,30.2,484884.0,27.0135,27.0673,27.0135,27.0583,484884.0
2020-12-28 09:55:00,30.2,30.24,30.17,30.22,370161.0,27.0583,27.0941,27.0314,27.0762,370161.0
2020-12-28 10:00:00,30.21,30.3,30.2,30.29,511585.0,27.0673,27.1479,27.0583,27.1389,511585.0
2020-12-28 10:05:00,30.29,30.35,30.26,30.35,538097.0,27.1389,27.1927,27.1121,27.1927,538097.0
2020-12-28 10:10:00,30.35,30.47,30.33,30.41,1108914.0,27.1927,27.3002,27.1748,27.2465,1108914.0
2020-12-28 10:15:00,30.41,30.46,30.36,30.42,657624.0,27.2465,27.2913,27.2017,27.2554,657624.0
2020-12-28 10:20:00,30.42,30.51,30.42,30.49,873728.0,27.2554,27.3361,27.2554,27.3181,873728.0
2020-12-28 10:25:00,30.49,30.53,30.42,30.52,582715.0,27.3181,27.354,27.2554,27.345,582715.0
2020-12-28 10:30:00,30.52,30.55,30.41,30.42,877069.0,27.345,27.3719,27.2465,27.2554,877069.0
2020-12-28 10:35:00,30.42,30.43,30.31,30.31,710616.0,27.2554,27.2644,27.1569,27.1569,710616.0
2020-12-28 10:40:00,30.31,30.37,30.31,30.36,628115.0,27.1569,27.2106,27.1569,27.2017,628115.0
2020-12-28 10:45:00,30.35,30.37,30.3,30.32,612464.0,27.1927,27.2106,27.1479,27.1658,612464.0
2020-12-28 10:50:00,30.32,30.36,30.31,30.36,252113.0,27.1658,27.2017,27.1569,27.2017,252113.0
2020-12-28 10:55:00,30.36,30.37,30.32,30.32,523320.0,27.2017,27.2106,27.1658,27.1658,523320.0
2020-12-28 11:00:00,30.33,30.34,30.27,30.3,605743.0,27.1748,27.1837,27.121,27.1479,605743.0
2020-12-28 11:05:00,30.3,30.32,30.27,30.32,231518.0,27.1479,27.1658,27.121,27.1658,231518.0
2020-12-28 11:10:00,30.32,30.34,30.29,30.31,320415.0,27.1658,27.1837,27.1389,27.1569,320415.0
2020-12-28 11:15:00,30.3,30.33,30.3,30.32,284148.0,27.1479,27.1748,27.1479,27.1658,284148.0
2020-12-28 11:20:00,30.32,30.32,30.29,30.29,188293.0,27.1658,27.1658,27.1389,27.1389,188293.0
2020-12-28 11:25:00,30.3,30.3,30.25,30.28,284877.0,27.1479,27.1479,27.1031,27.13,284877.0
2020-12-28 11:30:00,30.28,30.29,30.24,30.26,368404.0,27.13,27.1389,27.0941,27.1121,368404.0
2020-12-28 11:35:00,30.25,30.31,30.23,30.31,296746.0,27.1031,27.1569,27.0852,27.1569,296746.0
2020-12-28 11:40:00,30.3,30.32,30.29,30.3,175674.0,27.1479,27.1658,27.1389,27.1479,175674.0
2020-12-28 11:45:00,30.31,30.34,30.3,30.32,300692.0,27.1569,27.1837,27.1479,27.1658,300692.0
2020-12-28 11:50:00,30.32,30.32,30.23,30.25,229442.0,27.1658,27.1658,27.0852,27.1031,229442.0
2020-12-28 11:55:00,30.26,30.28,30.24,30.26,186341.0,27.1121,27.13,27.0941,27.1121,186341.0
2020-12-28 12:00:00,30.26,30.3,30.25,30.27,324507.0,27.1121,27.1479,27.1031,27.121,324507.0
2020-12-28 12:05:00,30.27,30.28,30.23,30.24,210990.0,27.121,27.13,27.0852,27.0941,210990.0
2020-12-28 12:10:00,30.24,30.26,30.22,30.25,141093.0,27.0941,27.1121,27.0762,27.1031,141093.0
2020-12-28 12:15:00,30.26,30.26,30.21,30.23,217436.0,27.1121,27.1121,27.0673,27.0852,217436.0
2020-12-28 12:20:00,30.22,30.25,30.22,30.23,194073.0,27.0762,27.1031,27.0762,27.0852,194073.0
2020-12-28 12:25:00,30.24,30.25,30.21,30.21,235212.0,27.0941,27.1031,27.0673,27.0673,235212.0
2020-12-28 12:30:00,30.21,30.23,30.18,30.19,777042.0,27.0673,27.0852,27.0404,27.0493,777042.0
2020-12-28 12:35:00,30.19,30.2,30.17,30.2,196539.0,27.0493,27.0583,27.0314,27.0583,196539.0
2020-12-28 12:40:00,30.2,30.21,30.19,30.19,179479.0,27.0583,27.0673,27.0493,27.0493,179479.0
2020-12-28 12:45:00,30.19,30.22,30.19,30.21,255359.0,27.0493,27.0762,27.0493,27.0673,255359.0
2020-12-28 12:50:00,30.22,30.22,30.18,30.19,366515.0,27.0762,27.0762,27.0404,27.0493,366515.0
2020-12-28 12:55:00,30.19,30.19,30.15,30.17,483510.0,27.0493,27.0493,27.0135,27.0314,483510.0
2020-12-28 13:00:00,30.17,30.19,30.16,30.18,176097.0,27.0314,27.0493,27.0225,27.0404,176097.0
2020-12-28 13:05:00,30.18,30.21,30.17,30.21,213863.0,27.0404,27.0673,27.0314,27.0673,213863.0
2020-12-28 13:10:00,30.21,30.23,30.19,30.21,157451.0,27.0673,27.0852,27.0493,27.0673,157451.0
2020-12-28 13:15:00,30.21,30.22,30.19,30.19,217982.0,27.0673,27.0762,27.0493,27.0493,217982.0
2020-12-28 13:20:00,30.2,30.2,30.16,30.18,361920.0,27.0583,27.0583,27.0225,27.0404,361920.0
2020-12-28 13:25:00,30.17,30.18,30.14,30.14,273844.0,27.0314,27.0404,27.0045,27.0045,273844.0
2020-12-28 13:30:00,30.14,30.16,30.13,30.14,252900.0,27.0045,27.0225,26.9956,27.0045,252900.0
2020-12-28 13:35:00,30.14,30.17,30.12,30.15,250502.0,27.0045,27.0314,26.9866,27.0135,250502.0
2020-12-28 13:40:00,30.15,30.16,30.12,30.14,220052.0,27.0135,27.0225,26.9866,27.0045,220052.0
2020-12-28 13:45:00,30.14,30.15,30.12,30.13,126085.0,27.0045,27.0135,26.9866,26.9956,126085.0
2020-12-28 13:50:00,30.14,30.16,30.12,30.16,161804.0,27.0045,27.0225,26.9866,27.0225,161804.0
2020-12-28 13:55:00,30.16,30.19,30.15,30.19,146844.0,27.0225,27.0493,27.0135,27.0493,146844.0
2020-12-28 14:00:00,30.18,30.19,30.14,30.15,137972.0,27.0404,27.0493,27.0045,27.0135,137972.0
2020-12-28 14:05:00,30.16,30.18,30.15,30.17,91095.0,27.0225,27.0404,27.0135,27.0314,91095.0
2020-12-28 14:10:00,30.16,30.19,30.16,30.18,186467.0,27.0225,27.0493,27.0225,27.0404,186467.0
2020-12-28 14:15:00,30.18,30.22,30.17,30.2,183020.0,27.0404,27.0762,27.0314,27.0583,183020.0
2020-12-28 14:20:00,30.21,30.21,30.18,30.21,134996.0,27.0673,27.0673,27.0404,27.0673,134996.0
2020-12-28 14:25:00,30.2,30.21,30.16,30.18,119003.0,27.0583,27.0673,27.0225,27.0404,119003.0
2020-12-28 14:30:00,30.18,30.2,30.17,30.19,148331.0,27.0404,27.0583,27.0314,27.0493,148331.0
2020-12-28 14:35:00,30.19,30.2,30.18,30.19,112449.0,27.0493,27.0583,27.0404,27.0493,112449.0
2020-12-28 14:40:00,30.19,30.21,30.19,30.2,109934.0,27.0493,27.0673,27.0493,27.0583,109934.0
2020-12-28 14:45:00,30.21,30.22,30.19,30.21,116421.0,27.0673,27.0762,27.0493,27.0673,116421.0
2020-12-28 14:50:00,30.2,30.21,30.17,30.18,185181.0,27.0583,27.0673,27.0314,27.0404,185181.0
2020-12-28 14:55:00,30.18,30.19,30.14,30.16,202854.0,27.0404,27.0493,27.0045,27.0225,202854.0
2020-12-28 15:00:00,30.16,30.17,30.14,30.16,260671.0,27.0225,27.0314,27.0045,27.0225,260671.0
2020-12-28 15:05:00,30.17,30.19,30.15,30.16,306458.0,27.0314,27.0493,27.0135,27.0225,306458.0
2020-12-28 15:10:00,30.16,30.17,30.15,30.17,119349.0,27.0225,27.0314,27.0135,27.0314,119349.0
2020-12-28 15:15:00,30.17,30.19,30.15,30.16,285430.0,27.0314,27.0493,27.0135,27.0225,285430.0
2020-12-28 15:20:00,30.17,30.18,30.15,30.16,131986.0,27.0314,27.0404,27.0135,27.0225,131986.0
2020-12-28 15:25:00,30.16,30.18,30.14,30.15,284034.0,27.0225,27.0404,27.0045,27.0135,284034.0
2020-12-28 15:30:00,30.15,30.16,30.12,30.13,310126.0,27.0135,27.0225,26.9866,26.9956,310126.0
2020-12-28 15:35:00,30.13,30.16,30.12,30.14,273092.0,26.9956,27.0225,26.9866,27.0045,273092.0
2020-12-28 15:40:00,30.14,30.15,30.1,30.13,455146.0,27.0045,27.0135,26.9687,26.9956,455146.0
2020-12-28 15:45:00,30.13,30.14,30.09,30.09,394521.0,26.9956,27.0045,26.9597,26.9597,394521.0
2020-12-28 15:50:00,30.09,30.1,30.05,30.09,629941.0,26.9597,26.9687,26.9239,26.9597,629941.0
2020-12-28 15:55:00,30.09,30.17,30.08,30.13,1582653.0,26.9597,27.0314,26.9508,26.9956,1582653.0
2020-12-29 09:30:00,30.17,30.25,30.06,30.16,1331042.0,27.0314,27.1031,26.9329,27.0225,1331042.0
2020-12-29 09:35:00,30.15,30.21,30.12,30.13,584480.0,27.0135,27.0673,26.9866,26.9956,584480.0
2020-12-29 09:40:00,30.13,30.17,30.09,30.16,393927.0,26.9956,27.0314,26.9597,27.0225,393927.0
2020-12-29 09:45:00,30.16,30.2,30.14,30.18,343561.0,27.0225,27.0583,27.0045,27.0404,343561.0
2020-12-29 09:50:00,30.18,30.2,30.1,30.1,417484.0,27.0404,27.0583,26.9687,26.9687,417484.0
2020-12-29 09:55:00,30.11,30.14,30.04,30.07,433400.0,26.9777,27.0045,26.9149,26.9418,433400.0
2020-12-29 10:00:00,30.08,30.19,30.07,30.15,733348.0,26.9508,27.0493,26.9418,27.0135,733348.0
2020-12-29 10:05:00,30.16,30.16,30.07,30.1,324182.0,27.0225,27.0225,26.9418,26.9687,324182.0
2020-12-29 10:10:00,30.1,30.1,29.97,29.99,905525.0,26.9687,26.9687,26.8522,26.8701,905525.0
2020-12-29 10:15:00,29.99,30.04,29.97,30.01,608293.0,26.8701,26.9149,26.8522,26.8881,608293.0
2020-12-29 10:20:00,30.0,30.1,30.0,30.1,476632.0,26.8791,26.9687,26.8791,26.9687,476632.0
2020-12-29 10:25:00,30.1,30.1,30.0,30.02,642087.0,26.9687,26.9687,26.8791,26.897,642087.0
2020-12-29 10:30:00,30.02,30.03,29.97,30.0,589109.0,26.897,26.906,26.8522,26.8791,589109.0
2020-12-29 10:35:00,30.01,30.07,29.99,30.03,332056.0,26.8881,26.9418,26.8701,26.906,332056.0
2020-12-29 10:40:00,30.03,30.06,30.02,30.05,109701.0,26.906,26.9329,26.897,26.9239,109701.0
2020-12-29 10:45:00,30.05,30.06,29.97,29.97,275801.0,26.9239,26.9329,26.8522,26.8522,275801.0
2020-12-29 10:50:00,29.97,29.99,29.95,29.96,217322.0,26.8522,26.8701,26.8343,26.8433,217322.0
2020-12-29 10:55:00,29.96,30.05,29.96,30.04,390832.0,26.8433,26.9239,26.8433,26.9149,390832.0
2020-12-29 11:00:00,30.04,30.05,29.95,29.96,278713.0,26.9149,26.9239,26.8343,26.8433,278713.0
2020-12-29 11:05:00,29.96,30.0,29.95,29.99,184419.0,26.8433,26.8791,26.8343,26.8701,184419.0
2020-12-29 11:10:00,29.98,30.0,29.96,29.96,225160.0,26.8612,26.8791,26.8433,26.8433,225160.0
2020-12-29 11:15:00,29.97,29.99,29.93,29.98,408077.0,26.8522,26.8701,26.8164,26.8612,408077.0
2020-12-29 11:20:00,29.97,30.0,29.97,29.99,179668.0,26.8522,26.8791,26.8522,26.8701,179668.0
2020-12-29 11:25:00,29.99,30.0,29.95,29.96,200129.0,26.8701,26.8791,26.8343,26.8433,200129.0
2020-12-29 11:30:00,29.97,29.97,29.95,29.96,226564.0,26.8522,26.8522,26.8343,26.8433,226564.0
2020-12-29 11:35:00,29.96,30.02,29.96,29.99,258804.0,26.8433,26.897,26.8433,26.8701,258804.0
2020-12-29 11:40:00,29.99,30.07,29.99,30.05,277958.0,26.8701,26.9418,26.8701,26.9239,277958.0
2020-12-29 11:45:00,30.05,30.1,30.04,30.08,281596.0,26.9239,26.9687,26.9149,26.9508,281596.0
2020-12-29 11:50:00,30.07,30.11,30.06,30.08,253998.0,26.9418,26.9777,26.9329,26.9508,253998.0
2020-12-29 11:55:00,30.09,30.12,30.08,30.11,211238.0,26.9597,26.9866,26.9508,26.9777,211238.0
2020-12-29 12:00:00,30.12,30.13,30.11,30.13,179032.0,26.9866,26.9956,26.9777,26.9956,179032.0
2020-12-29 12:05:00,30.13,30.13,30.09,30.1,194594.0,26.9956,26.9956,26.9597,26.9687,194594.0
2020-12-29 12:10:00,30.1,30.11,30.03,30.06,385099.0,26.9687,26.9777,26.906,26.9329,385099.0
2020-12-29 12:15:00,30.07,30.09,30.06,30.07,135073.0,26.9418,26.9597,26.9329,26.9418,135073.0
2020-12-29 12:20:00,30.07,30.08,30.03,30.05,309884.0,26.9418,26.9508,26.906,26.9239,309884.0
2020-12-29 12:25:00,30.05,30.08,30.03,30.05,210410.0,26.9239,26.9508,26.906,26.9239,210410.0
2020-12-29 12:30:00,30.05,30.05,29.97,29.98,560354.0,26.9239,26.9239,26.8522,26.8612,560354.0
2020-12-29 12:35:00,29.99,30.0,29.95,29.96,125708.0,26.8701,26.8791,26.8343,26.8433,125708.0
2020-12-29 12:40:00,29.96,30.02,29.95,30.01,554643.0,26.8433,26.897,26.8343,26.8881,554643.0
2020-12-29 12:45:00,30.01,30.01,29.96,29.99,172004.0,26.8881,26.8881,26.8433,26.8701,172004.0
2020-12-29 12:50:00,29.99,30.0,29.97,29.98,345852.0,26.8701,26.8791,26.8522,26.8612,345852.0
2020-12-29 12:55:00,29.98,30.04,29.96,30.03,204353.0,26.8612,26.9149,26.8433,26.906,204353.0
2020-12-29 13:00:00,30.02,30.04,29.99,30.01,392210.0,26.897,26.9149,26.8701,26.8881,392210.0
2020-12-29 13:05:00,30.0,30.05,29.98,30.05,373308.0,26.8791,26.9239,26.8612,26.9239,373308.0
2020-12-29 13:10:00,30.05,30.08,30.01,30.07,263738.0,26.9239,26.9508,26.8881,26.9418,263738.0
2020-12-29 13:15:00,30.06,30.09,30.06,30.06,155488.0,26.9329,26.9597,26.9329,26.9329,155488.0
2020-12-29 13:20:00,30.06,30.09,30.05,30.07,325867.0,26.9329,26.9597,26.9239,26.9418,325867.0
2020-12-29 13:25:00,30.08,30.11,30.07,30.1,192720.0,26.9508,26.9777,26.9418,26.9687,192720.0
2020-12-29 13:30:00,30.11,30.13,30.08,30.12,316030.0,26.9777,26.9956,26.9508,26.9866,316030.0
2020-12-29 13:35:00,30.12,30.13,30.1,30.12,162117.0,26.9866,26.9956,26.9687,26.9866,162117.0
2020-12-29 13:40:00,30.12,30.13,30.11,30.13,147109.0,26.9866,26.9956,26.9777,26.9956,147109.0
2020-12-29 13:45:00,30.13,30.16,30.11,30.14,380499.0,26.9956,27.0225,26.9777,27.0045,380499.0
2020-12-29 13:50:00,30.15,30.18,30.13,30.18,372359.0,27.0135,27.0404,26.9956,27.0404,372359.0
2020-12-29 13:55:00,30.17,30.18,30.14,30.17,260596.0,27.0314,27.0404,27.0045,27.0314,260596.0
2020-12-29 14:00:00,30.17,30.18,30.1,30.13,368094.0,27.0314,27.0404,26.9687,26.9956,368094.0
2020-12-29 14:05:00,30.13,30.15,30.12,30.12,461141.0,26.9956,27.0135,26.9866,26.9866,461141.0
2020-12-29 14:10:00,30.12,30.14,30.1,30.12,337431.0,26.9866,27.0045,26.9687,26.9866,337431.0
2020-12-29 14:15:00,30.11,30.12,30.08,30.11,429397.0,26.9777,26.9866,26.9508,26.9777,429397.0
2020-12-29 14:20:00,30.11,30.12,30.06,30.1,224907.0,26.9777,26.9866,26.9329,26.9687,224907.0
2020-12-29 14:25:00,30.1,30.13,30.08,30.11,489000.0,26.9687,26.9956,26.9508,26.9777,489000.0
2020-12-29 14:30:00,30.11,30.12,30.07,30.09,1165769.0,26.9777,26.9866,26.9418,26.9597,1165769.0
2020-12-29 14:35:00,30.08,30.1,30.06,30.09,269875.0,26.9508,26.9687,26.9329,26.9597,269875.0
2020-12-29 14:40:00,30.08,30.11,30.08,30.1,365001.0,26.9508,26.9777,26.9508,26.9687,365001.0
2020-12-29 14:45:00,30.1,30.11,30.07,30.08,288675.0,26.9687,26.9777,26.9418,26.9508,288675.0
2020-12-29 14:50:00,30.08,30.11,30.07,30.09,208042.0,26.9508,26.9777,26.9418,26.9597,208042.0
2020-12-29 14:55:00,30.08,30.09,30.04,30.05,162606.0,26.9508,26.9597,26.9149,26.9239,162606.0
2020-12-29 15:00:00,30.05,30.09,30.04,30.08,222965.0,26.9239,26.9597,26.9149,26.9508,222965.0
2020-12-29 15:05:00,30.08,30.08,30.05,30.08,120141.0,26.9508,26.9508,26.9239,26.9508,120141.0
2020-12-29 15:10:00,30.08,30.12,30.08,30.12,225718.0,26.9508,26.9866,26.9508,26.9866,225718.0
2020-12-29 15:15:00,30.11,30.14,30.09,30.12,244153.0,26.9777,27.0045,26.9597,26.9866,244153.0
2020-12-29 15:20:00,30.12,30.15,30.12,30.13,183744.0,26.9866,27.0135,26.9866,26.9956,183744.0
2020-12-29 15:25:00,30.12,30.14,30.11,30.12,275964.0,26.9866,27.0045,26.9777,26.9866,275964.0
2020-12-29 15:30:00,30.13,30.13,30.08,30.09,280303.0,26.9956,26.9956,26.9508,26.9597,280303.0
2020-12-29 15:35:00,30.09,30.1,30.07,30.09,309781.0,26.9597,26.9687,26.9418,26.9597,309781.0
2020-12-29 15:40:00,30.08,30.09,30.06,30.08,418867.0,26.9508,26.9597,26.9329,26.9508,418867.0
2020-12-29 15:45:00,30.07,30.09,30.05,30.09,217951.0,26.9418,26.9597,26.9239,26.9597,217951.0
2020-12-29 15:50:00,30.09,30.1,30.04,30.07,506178.0,26.9597,26.9687,26.9149,26.9418,506178.0
2020-12-29 15:55:00,30.07,30.07,29.99,30.0,1349392.0,26.9418,26.9418,26.8701,26.8791,1349392.0
2020-12-30 09:30:00,30.0,30.14,30.0,30.14,777306.0,26.8791,27.0045,26.8791,27.0045,777306.0
2020-12-30 09:35:00,30.14,30.22,30.13,30.21,810142.0,27.0045,27.0762,26.9956,27.0673,810142.0
2020-12-30 09:40:00,30.21,30.22,30.16,30.18,496468.0,27.0673,27.0762,27.0225,27.0404,496468.0
2020-12-30 09:45:00,30.17,30.21,30.1,30.12,646934.0,27.0314,27.0673,26.9687,26.9866,646934.0
2020-12-30 09:50:00,30.12,30.17,30.1,30.12,607482.0,26.9866,27.0314,26.9687,26.9866,607482.0
2020-12-30 09:55:00,30.12,30.14,30.02,30.05,478934.0,26.9866,27.0045,26.897,26.9239,478934.0
2020-12-30 10:00:00,30.05,30.11,30.04,30.08,281171.0,26.9239,26.9777,26.9149,26.9508,281171.0
2020-12-30 10:05:00,30.07,30.08,30.0,30.03,329294.0,26.9418,26.9508,26.8791,26.906,329294.0
2020-12-30 10:10:00,30.03,30.03,29.99,30.01,587192.0,26.906,26.906,26.8701,26.8881,587192.0
2020-12-30 10:15:00,30.0,30.05,29.98,30.03,287533.0,26.8791,26.9239,26.8612,26.906,287533.0
2020-12-30 10:20:00,30.03,30.08,30.0,30.05,275422.0,26.906,26.9508,26.8791,26.9239,275422.0
2020-12-30 10:25:00,30.06,30.07,30.04,30.07,219502.0,26.9329,26.9418,26.9149,26.9418,219502.0
2020-12-30 10:30:00,30.07,30.12,30.06,30.11,364797.0,26.9418,26.9866,26.9329,26.9777,364797.0
2020-12-30 10:35:00,30.12,30.12,30.05,30.11,336226.0,26.9866,26.9866,26.9239,26.9777,336226.0
2020-12-30 10:40:00,30.1,30.15,30.09,30.12,267456.0,26.9687,27.0135,26.9597,26.9866,267456.0
2020-12-30 10:45:00,30.13,30.13,30.08,30.1,274126.0,26.9956,26.9956,26.9508,26.9687,274126.0
2020-12-30 10:50:00,30.09,30.1,30.07,30.08,196156.0,26.9597,26.9687,26.9418,26.9508,196156.0
2020-12-30 10:55:00,30.08,30.13,30.07,30.11,222560.0,26.9508,26.9956,26.9418,26.9777,222560.0
2020-12-30 11:00:00,30.1,30.13,30.1,30.12,122270.0,26.9687,26.9956,26.9687,26.9866,122270.0
2020-12-30 11:05:00,30.11,30.12,30.1,30.12,141086.0,26.9777,26.9866,26.9687,26.9866,141086.0
2020-12-30 11:10:00,30.11,30.14,30.11,30.13,172169.0,26.9777,27.0045,26.9777,26.9956,172169.0
2020-12-30 11:15:00,30.14,30.14,30.1,30.12,189855.0,27.0045,27.0045,26.9687,26.9866,189855.0
2020-12-30 11:20:00,30.11,30.14,30.11,30.11,135147.0,26.9777,27.0045,26.9777,26.9777,135147.0
2020-12-30 11:25:00,30.11,30.13,30.03,30.04,207788.0,26.9777,26.9956,26.906,26.9149,207788.0
2020-12-30 11:30:00,30.04,30.06,30.01,30.01,282335.0,26.9149,26.9329,26.8881,26.8881,282335.0
2020-12-30 11:35:00,30.02,30.05,30.01,30.02,280082.0,26.897,26.9239,26.8881,26.897,280082.0
2020-12-30 11:40:00,30.03,30.04,30.0,30.04,141254.0,26.906,26.9149,26.8791,26.9149,141254.0
2020-12-30 11:45:00,30.03,30.04,29.98,29.99,261069.0,26.906,26.9149,26.8612,26.8701,261069.0
2020-12-30 11:50:00,29.99,30.02,29.98,30.0,187945.0,26.8701,26.897,26.8612,26.8791,187945.0
2020-12-30 11:55:00,30.0,30.0,29.98,29.99,155747.0,26.8791,26.8791,26.8612,26.8701,155747.0
2020-12-30 12:00:00,29.99,30.02,29.96,30.01,250211.0,26.8701,26.897,26.8433,26.8881,250211.0
2020-12-30 12:05:00,30.01,30.02,29.99,29.99,109163.0,26.8881,26.897,26.8701,26.8701,109163.0
2020-12-30 12:10:00,30.0,30.02,29.99,30.01,163743.0,26.8791,26.897,26.8701,26.8881,163743.0
2020-12-30 12:15:00,30.01,30.02,29.99,30.0,144967.0,26.8881,26.897,26.8701,26.8791,144967.0
2020-12-30 12:20:00,30.0,30.05,29.99,30.04,422364.0,26.8791,26.9239,26.8701,26.9149,422364.0
2020-12-30 12:25:00,30.03,30.07,30.03,30.05,267002.0,26.906,26.9418,26.906,26.9239,267002.0
2020-12-30 12:30:00,30.04,30.06,30.03,30.06,138674.0,26.9149,26.9329,26.906,26.9329,138674.0
2020-12-30 12:35:00,30.05,30.07,30.04,30.05,149765.0,26.9239,26.9418,26.9149,26.9239,149765.0
2020-12-30 12:40:00,30.05,30.07,30.03,30.06,234613.0,26.9239,26.9418,26.906,26.9329,234613.0
2020-12-30 12:45:00,30.07,30.08,30.05,30.05,104158.0,26.9418,26.9508,26.9239,26.9239,104158.0
2020-12-30 12:50:00,30.05,30.06,30.01,30.01,109711.0,26.9239,26.9329,26.8881,26.8881,109711.0
2020-12-30 12:55:00,30.01,30.04,30.0,30.01,200642.0,26.8881,26.9149,26.8791,26.8881,200642.0
2020-12-30 13:00:00,30.01,30.02,30.0,30.01,152418.0,26.8881,26.897,26.8791,26.8881,152418.0
2020-12-30 13:05:00,30.02,30.03,30.01,30.01,69107.0,26.897,26.906,26.8881,26.8881,69107.0
2020-12-30 13:10:00,30.01,30.02,30.0,30.01,185046.0,26.8881,26.897,26.8791,26.8881,185046.0
2020-12-30 13:15:00,30.01,30.02,30.0,30.01,216927.0,26.8881,26.897,26.8791,26.8881,216927.0
2020-12-30 13:20:00,30.01,30.01,29.98,30.0,305170.0,26.8881,26.8881,26.8612,26.8791,305170.0
2020-12-30 13:25:00,30.0,30.0,29.97,29.98,108692.0,26.8791,26.8791,26.8522,26.8612,108692.0
2020-12-30 13:30:00,29.98,29.99,29.96,29.96,206887.0,26.8612,26.8701,26.8433,26.8433,206887.0
2020-12-30 13:35:00,29.96,29.99,29.95,29.96,172887.0,26.8433,26.8701,26.8343,26.8433,172887.0
2020-12-30 13:40:00,29.95,29.98,29.95,29.96,172759.0,26.8343,26.8612,26.8343,26.8433,172759.0
2020-12-30 13:45:00,29.97,29.98,29.96,29.96,182157.0,26.8522,26.8612,26.8433,26.8433,182157.0
2020-12-30 13:50:00,29.97,29.97,29.95,29.95,173484.0,26.8522,26.8522,26.8343,26.8343,173484.0
2020-12-30 13:55:00,29.95,29.97,29.95,29.95,120353.0,26.8343,26.8522,26.8343,26.8343,120353.0
2020-12-30 14:00:00,29.95,29.97,29.95,29.96,210936.0,26.8343,26.8522,26.8343,26.8433,210936.0
2020-12-30 14:05:00,29.97,30.0,29.96,29.99,272544.0,26.8522,26.8791,26.8433,26.8701,272544.0
2020-12-30 14:10:00,29.99,30.0,29.96,29.99,238237.0,26.8701,26.8791,26.8433,26.8701,238237.0
2020-12-30 14:15:00,29.98,29.99,29.95,29.97,219553.0,26.8612,26.8701,26.8343,26.8522,219553.0
2020-12-30 14:20:00,29.97,30.0,29.96,29.99,410550.0,26.8522,26.8791,26.8433,26.8701,410550.0
2020-12-30 14:25:00,29.99,30.0,29.98,29.99,155053.0,26.8701,26.8791,26.8612,26.8701,155053.0
2020-12-30 14:30:00,29.99,30.0,29.97,29.99,189990.0,26.8701,26.8791,26.8522,26.8701,189990.0
2020-12-30 14:35:00,29.98,29.99,29.96,29.96,102235.0,26.8612,26.8701,26.8433,26.8433,102235.0
2020-12-30 14:40:00,29.96,29.99,29.96,29.96,214219.0,26.8433,26.8701,26.8433,26.8433,214219.0
2020-12-30 14:45:00,29.96,30.02,29.96,30.0,311615.0,26.8433,26.897,26.8433,26.8791,311615.0
2020-12-30 14:50:00,30.0,30.01,29.95,29.95,125664.0,26.8791,26.8881,26.8343,26.8343,125664.0
2020-12-30 14:55:00,29.95,29.98,29.94,29.97,257323.0,26.8343,26.8612,26.8253,26.8522,257323.0
2020-12-30 15:00:00,29.97,29.98,29.95,29.95,170254.0,26.8522,26.8612,26.8343,26.8343,170254.0
2020-12-30 15:05:00,29.95,29.97,29.94,29.96,182438.0,26.8343,26.8522,26.8253,26.8433,182438.0
2020-12-30 15:10:00,29.96,29.98,29.95,29.98,163626.0,26.8433,26.8612,26.8343,26.8612,163626.0
2020-12-30 15:15:00,29.98,29.99,29.96,29.97,179305.0,26.8612,26.8701,26.8433,26.8522,179305.0
2020-12-30 15:20:00,29.98,29.99,29.96,29.98,169868.0,26.8612,26.8701,26.8433,26.8612,169868.0
2020-12-30 15:25:00,29.98,30.0,29.97,30.0,211443.0,26.8612,26.8791,26.8522,26.8791,211443.0
2020-12-30 15:30:00,30.0,30.02,29.98,30.01,266365.0,26.8791,26.897,26.8612,26.8881,266365.0
2020-12-30 15:35:00,30.01,30.04,30.0,30.02,491957.0,26.8881,26.9149,26.8791,26.897,491957.0
2020-12-30 15:40:00,30.02,30.06,30.01,30.02,449191.0,26.897,26.9329,26.8881,26.897,449191.0
2020-12-30 15:45:00,30.02,30.03,30.0,30.01,328424.0,26.897,26.906,26.8791,26.8881,328424.0
2020-12-30 15:50:00,30.01,30.07,30.0,30.07,718610.0,26.8881,26.9418,26.8791,26.9418,718610.0
2020-12-30 15:55:00,30.06,30.07,29.95,29.99,2198308.0,26.9329,26.9418,26.8343,26.8701,2198308.0
2020-12-31 09:30:00,30.01,30.03,29.92,29.96,805944.0,26.8881,26.906,26.8074,26.8433,805944.0
2020-12-31 09:35:00,29.96,29.97,29.9,29.93,502899.0,26.8433,26.8522,26.7895,26.8164,502899.0
2020-12-31 09:40:00,29.92,29.97,29.91,29.95,253956.0,26.8074,26.8522,26.7985,26.8343,253956.0
2020-12-31 09:45:00,29.95,29.99,29.95,29.95,565294.0,26.8343,26.8701,26.8343,26.8343,565294.0
2020-12-31 09:50:00,29.95,29.97,29.91,29.95,257344.0,26.8343,26.8522,26.7985,26.8343,257344.0
2020-12-31 09:55:00,29.95,29.97,29.93,29.96,257446.0,26.8343,26.8522,26.8164,26.8433,257446.0
2020-12-31 10:00:00,29.97,30.03,29.95,29.99,457889.0,26.8522,26.906,26.8343,26.8701,457889.0
2020-12-31 10:05:00,29.99,29.99,29.95,29.96,237266.0,26.8701,26.8701,26.8343,26.8433,237266.0
2020-12-31 10:10:00,29.96,29.98,29.94,29.98,157897.0,26.8433,26.8612,26.8253,26.8612,157897.0
2020-12-31 10:15:00,29.98,30.0,29.96,29.99,241910.0,26.8612,26.8791,26.8433,26.8701,241910.0
2020-12-31 10:20:00,29.98,30.01,29.97,29.99,433257.0,26.8612,26.8881,26.8522,26.8701,433257.0
2020-12-31 10:25:00,29.98,30.01,29.96,30.0,273301.0,26.8612,26.8881,26.8433,26.8791,273301.0
2020-12-31 10:30:00,30.0,30.04,29.99,30.02,601287.0,26.8791,26.9149,26.8701,26.897,601287.0
2020-12-31 10:35:00,30.03,30.06,30.01,30.03,244516.0,26.906,26.9329,26.8881,26.906,244516.0
2020-12-31 10:40:00,30.03,30.03,29.99,30.01,111245.0,26.906,26.906,26.8701,26.8881,111245.0
2020-12-31 10:45:00,30.02,30.05,30.01,30.03,194605.0,26.897,26.9239,26.8881,26.906,194605.0
2020-12-31 10:50:00,30.03,30.04,30.0,30.03,239536.0,26.906,26.9149,26.8791,26.906,239536.0
2020-12-31 10:55:00,30.02,30.04,30.01,30.03,375952.0,26.897,26.9149,26.8881,26.906,375952.0
2020-12-31 11:00:00,30.03,30.09,30.02,30.07,324923.0,26.906,26.9597,26.897,26.9418,324923.0
2020-12-31 11:05:00,30.08,30.1,30.06,30.07,225726.0,26.9508,26.9687,26.9329,26.9418,225726.0
2020-12-31 11:10:00,30.07,30.08,30.05,30.06,256213.0,26.9418,26.9508,26.9239,26.9329,256213.0
2020-12-31 11:15:00,30.06,30.1,30.05,30.09,268718.0,26.9329,26.9687,26.9239,26.9597,268718.0
2020-12-31 11:20:00,30.08,30.09,30.07,30.08,166312.0,26.9508,26.9597,26.9418,26.9508,166312.0
2020-12-31 11:25:00,30.09,30.1,30.06,30.07,201394.0,26.9597,26.9687,26.9329,26.9418,201394.0
2020-12-31 11:30:00,30.07,30.09,30.06,30.08,180400.0,26.9418,26.9597,26.9329,26.9508,180400.0
2020-12-31 11:35:00,30.08,30.1,30.08,30.1,199942.0,26.9508,26.9687,26.9508,26.9687,199942.0
2020-12-31 11:40:00,30.1,30.16,30.09,30.14,428052.0,26.9687,27.0225,26.9597,27.0045,428052.0
2020-12-31 11:45:00,30.14,30.17,30.13,30.16,205305.0,27.0045,27.0314,26.9956,27.0225,205305.0
2020-12-31 11:50:00,30.17,30.18,30.15,30.16,216327.0,27.0314,27.0404,27.0135,27.0225,216327.0
2020-12-31 11:55:00,30.16,30.19,30.15,30.18,201610.0,27.0225,27.0493,27.0135,27.0404,201610.0
2020-12-31 12:00:00,30.18,30.18,30.12,30.13,303701.0,27.0404,27.0404,26.9866,26.9956,303701.0
2020-12-31 12:05:00,30.13,30.16,30.13,30.16,227105.0,26.9956,27.0225,26.9956,27.0225,227105.0
2020-12-31 12:10:00,30.16,30.17,30.13,30.15,157568.0,27.0225,27.0314,26.9956,27.0135,157568.0
2020-12-31 12:15:00,30.15,30.17,30.13,30.16,151340.0,27.0135,27.0314,26.9956,27.0225,151340.0
2020-12-31 12:20:00,30.16,30.17,30.14,30.15,94360.0,27.0225,27.0314,27.0045,27.0135,94360.0
2020-12-31 12:25:00,30.15,30.17,30.14,30.16,152690.0,27.0135,27.0314,27.0045,27.0225,152690.0
2020-12-31 12:30:00,30.16,30.17,30.14,30.15,118745.0,27.0225,27.0314,27.0045,27.0135,118745.0
2020-12-31 12:35:00,30.15,30.18,30.14,30.14,223410.0,27.0135,27.0404,27.0045,27.0045,223410.0
2020-12-31 12:40:00,30.14,30.16,30.13,30.14,158625.0,27.0045,27.0225,26.9956,27.0045,158625.0
2020-12-31 12:45:00,30.14,30.14,30.11,30.12,117782.0,27.0045,27.0045,26.9777,26.9866,117782.0
2020-12-31 12:50:00,30.11,30.11,30.08,30.11,244540.0,26.9777,26.9777,26.9508,26.9777,244540.0
2020-12-31 12:55:00,30.1,30.11,30.08,30.09,123846.0,26.9687,26.9777,26.9508,26.9597,123846.0
2020-12-31 13:00:00,30.09,30.13,30.09,30.12,182120.0,26.9597,26.9956,26.9597,26.9866,182120.0
2020-12-31 13:05:00,30.13,30.13,30.11,30.12,137911.0,26.9956,26.9956,26.9777,26.9866,137911.0
2020-12-31 13:10:00,30.12,30.14,30.11,30.13,125161.0,26.9866,27.0045,26.9777,26.9956,125161.0
2020-12-31 13:15:00,30.13,30.14,30.12,30.12,119093.0,26.9956,27.0045,26.9866,26.9866,119093.0
2020-12-31 13:20:00,30.13,30.13,30.11,30.12,89015.0,26.9956,26.9956,26.9777,26.9866,89015.0
2020-12-31 13:25:00,30.12,30.14,30.09,30.1,176913.0,26.9866,27.0045,26.9597,26.9687,176913.0
2020-12-31 13:30:00,30.09,30.14,30.09,30.13,238711.0,26.9597,27.0045,26.9597,26.9956,238711.0
2020-12-31 13:35:00,30.12,30.13,30.09,30.09,85153.0,26.9866,26.9956,26.9597,26.9597,85153.0
2020-12-31 13:40:00,30.1,30.1,30.04,30.04,298672.0,26.9687,26.9687,26.9149,26.9149,298672.0
2020-12-31 13:45:00,30.05,30.07,30.04,30.06,156631.0,26.9239,26.9418,26.9149,26.9329,156631.0
2020-12-31 13:50:00,30.06,30.07,30.05,30.05,58478.0,26.9329,26.9418,26.9239,26.9239,58478.0
2020-12-31 13:55:00,30.06,30.08,30.05,30.08,158424.0,26.9329,26.9508,26.9239,26.9508,158424.0
2020-12-31 14:00:00,30.08,30.09,30.05,30.08,170575.0,26.9508,26.9597,26.9239,26.9508,170575.0
2020-12-31 14:05:00,30.07,30.09,30.06,30.08,149992.0,26.9418,26.9597,26.9329,26.9508,149992.0
2020-12-31 14:10:00,30.08,30.14,30.07,30.14,250085.0,26.9508,27.0045,26.9418,27.0045,250085.0
2020-12-31 14:15:00,30.14,30.18,30.12,30.12,282352.0,27.0045,27.0404,26.9866,26.9866,282352.0
2020-12-31 14:20:00,30.12,30.15,30.12,30.14,131798.0,26.9866,27.0135,26.9866,27.0045,131798.0
2020-12-31 14:25:00,30.14,30.17,30.13,30.14,218413.0,27.0045,27.0314,26.9956,27.0045,218413.0
2020-12-31 14:30:00,30.15,30.19,30.15,30.18,335780.0,27.0135,27.0493,27.0135,27.0404,335780.0
2020-12-31 14:35:00,30.18,30.19,30.16,30.18,173984.0,27.0404,27.0493,27.0225,27.0404,173984.0
2020-12-31 14:40:00,30.18,30.2,30.17,30.2,186858.0,27.0404,27.0583,27.0314,27.0583,186858.0
2020-12-31 14:45:00,30.19,30.2,30.16,30.18,150796.0,27.0493,27.0583,27.0225,27.0404,150796.0
2020-12-31 14:50:00,30.18,30.2,30.17,30.2,207626.0,27.0404,27.0583,27.0314,27.0583,207626.0
2020-12-31 14:55:00,30.2,30.2,30.17,30.18,170461.0,27.0583,27.0583,27.0314,27.0404,170461.0
2020-12-31 15:00:00,30.18,30.2,30.17,30.19,193368.0,27.0404,27.0583,27.0314,27.0493,193368.0
2020-12-31 15:05:00,30.19,30.21,30.18,30.2,482514.0,27.0493,27.0673,27.0404,27.0583,482514.0
2020-12-31 15:10:00,30.19,30.23,30.18,30.21,295566.0,27.0493,27.0852,27.0404,27.0673,295566.0
2020-12-31 15:15:00,30.21,30.24,30.21,30.23,273050.0,27.0673,27.0941,27.0673,27.0852,273050.0
2020-12-31 15:20:00,30.23,30.24,30.19,30.21,508573.0,27.0852,27.0941,27.0493,27.0673,508573.0
2020-12-31 15:25:00,30.21,30.24,30.2,30.21,210644.0,27.0673,27.0941,27.0583,27.0673,210644.0
2020-12-31 15:30:00,30.22,30.25,30.21,30.25,267468.0,27.0762,27.1031,27.0673,27.1031,267468.0
2020-12-31 15:35:00,30.25,30.3,30.24,30.25,539884.0,27.1031,27.1479,27.0941,27.1031,539884.0
2020-12-31 15:40:00,30.26,30.26,30.22,30.26,401913.0,27.1121,27.1121,27.0762,27.1121,401913.0
2020-12-31 15:45:00,30.25,30.29,30.22,30.25,982585.0,27.1031,27.1389,27.0762,27.1031,982585.0
2020-12-31 15:50:00,30.26,30.35,30.25,30.33,1091521.0,27.1121,27.1927,27.1031,27.1748,1091521.0
2020-12-31 15:55:00,30.32,30.39,30.3,30.3,2731855.0,27.1658,27.2285,27.1479,27.1479,2731855.0
2021-01-04 09:30:00,30.46,30.53,30.43,30.51,1853214.0,27.2913,27.354,27.2644,27.3361,1853214.0
2021-01-04 09:35:00,30.5,30.51,30.44,30.49,1042786.0,27.3271,27.3361,27.2733,27.3181,1042786.0
2021-01-04 09:40:00,30.5,30.53,30.45,30.5,774551.0,27.3271,27.354,27.2823,27.3271,774551.0
2021-01-04 09:45:00,30.5,30.53,30.46,30.5,689403.0,27.3271,27.354,27.2913,27.3271,689403.0
2021-01-04 09:50:00,30.5,30.5,30.41,30.5,1076583.0,27.3271,27.3271,27.2465,27.3271,1076583.0
2021-01-04 09:55:00,30.49,30.54,30.49,30.54,840239.0,27.3181,27.3629,27.3181,27.3629,840239.0
2021-01-04 10:00:00,30.54,30.57,30.49,30.5,1046794.0,27.3629,27.3898,27.3181,27.3271,1046794.0
2021-01-04 10:05:00,30.5,30.51,30.36,30.4,865817.0,27.3271,27.3361,27.2017,27.2375,865817.0
2021-01-04 10:10:00,30.4,30.42,30.31,30.32,712480.0,27.2375,27.2554,27.1569,27.1658,712480.0
2021-01-04 10:15:00,30.32,30.33,30.22,30.24,773069.0,27.1658,27.1748,27.0762,27.0941,773069.0
2021-01-04 10:20:00,30.24,30.25,30.15,30.19,616092.0,27.0941,27.1031,27.0135,27.0493,616092.0
2021-01-04 10:25:00,30.19,30.23,30.15,30.21,457474.0,27.0493,27.0852,27.0135,27.0673,457474.0
2021-01-04 10:30:00,30.21,30.22,30.14,30.14,412416.0,27.0673,27.0762,27.0045,27.0045,412416.0
2021-01-04 10:35:00,30.14,30.14,30.04,30.04,868787.0,27.0045,27.0045,26.9149,26.9149,868787.0
2021-01-04 10:40:00,30.05,30.09,30.03,30.05,692531.0,26.9239,26.9597,26.906,26.9239,692531.0
2021-01-04 10:45:00,30.05,30.08,29.97,30.06,794571.0,26.9239,26.9508,26.8522,26.9329,794571.0
2021-01-04 10:50:00,30.06,30.08,29.95,29.98,828439.0,26.9329,26.9508,26.8343,26.8612,828439.0
2021-01-04 10:55:00,29.98,30.05,29.96,30.05,828821.0,26.8612,26.9239,26.8433,26.9239,828821.0
2021-01-04 11:00:00,30.06,30.09,29.96,30.0,816592.0,26.9329,26.9597,26.8433,26.8791,816592.0
2021-01-04 11:05:00,30.01,30.03,29.9,29.91,715541.0,26.8881,26.906,26.7895,26.7985,715541.0
2021-01-04 11:10:00,29.9,30.03,29.87,30.02,1089644.0,26.7895,26.906,26.7626,26.897,1089644.0
2021-01-04 11:15:00,30.03,30.07,30.0,30.06,554976.0,26.906,26.9418,26.8791,26.9329,554976.0
2021-01-04 11:20:00,30.06,30.1,30.02,30.03,367384.0,26.9329,26.9687,26.897,26.906,367384.0
2021-01-04 11:25:00,30.03,30.05,29.99,30.02,288250.0,26.906,26.9239,26.8701,26.897,288250.0
2021-01-04 11:30:00,30.02,30.04,29.96,30.02,403027.0,26.897,26.9149,26.8433,26.897,403027.0
2021-01-04 11:35:00,30.03,30.03,29.96,30.0,314390.0,26.906,26.906,26.8433,26.8791,314390.0
2021-01-04 11:40:00,29.99,30.03,29.97,30.0,281395.0,26.8701,26.906,26.8522,26.8791,281395.0
2021-01-04 11:45:00,29.99,30.03,29.95,30.03,341534.0,26.8701,26.906,26.8343,26.906,341534.0
2021-01-04 11:50:00,30.03,30.04,29.92,29.92,438643.0,26.906,26.9149,26.8074,26.8074,438643.0
2021-01-04 11:55:00,29.92,29.96,29.89,29.95,289263.0,26.8074,26.8433,26.7805,26.8343,289263.0
2021-01-04 12:00:00,29.95,29.98,29.9,29.93,322889.0,26.8343,26.8612,26.7895,26.8164,322889.0
2021-01-04 12:05:00,29.92,29.95,29.89,29.92,358400.0,26.8074,26.8343,26.7805,26.8074,358400.0
2021-01-04 12:10:00,29.92,29.93,29.86,29.87,360464.0,26.8074,26.8164,26.7537,26.7626,360464.0
2021-01-04 12:15:00,29.87,29.91,29.84,29.88,478271.0,26.7626,26.7985,26.7358,26.7716,478271.0
2021-01-04 12:20:00,29.89,29.92,29.87,29.9,351223.0,26.7805,26.8074,26.7626,26.7895,351223.0
2021-01-04 12:25:00,29.9,29.92,29.87,29.9,222427.0,26.7895,26.8074,26.7626,26.7895,222427.0
2021-01-04 12:30:00,29.89,29.89,29.84,29.88,435656.0,26.7805,26.7805,26.7358,26.7716,435656.0
2021-01-04 12:35:00,29.87,29.89,29.81,29.84,421243.0,26.7626,26.7805,26.7089,26.7358,421243.0
2021-01-04 12:40:00,29.84,29.84,29.76,29.78,510083.0,26.7358,26.7358,26.6641,26.682,510083.0
2021-01-04 12:45:00,29.78,29.79,29.75,29.77,398094.0,26.682,26.691,26.6551,26.673,398094.0
2021-01-04 12:50:00,29.76,29.83,29.75,29.83,314851.0,26.6641,26.7268,26.6551,26.7268,314851.0
2021-01-04 12:55:00,29.83,29.84,29.78,29.82,209905.0,26.7268,26.7358,26.682,26.7178,209905.0
2021-01-04 13:00:00,29.82,29.84,29.79,29.8,172806.0,26.7178,26.7358,26.691,26.6999,172806.0
2021-01-04 13:05:00,29.81,29.87,29.8,29.85,198876.0,26.7089,26.7626,26.6999,26.7447,198876.0
2021-01-04 13:10:00,29.85,29.9,29.84,29.89,289172.0,26.7447,26.7895,26.7358,26.7805,289172.0
2021-01-04 13:15:00,29.9,29.96,29.89,29.94,275394.0,26.7895,26.8433,26.7805,26.8253,275394.0
2021-01-04 13:20:00,29.94,30.0,29.93,30.0,224387.0,26.8253,26.8791,26.8164,26.8791,224387.0
2021-01-04 13:25:00,29.99,30.03,29.98,29.99,405479.0,26.8701,26.906,26.8612,26.8701,405479.0
2021-01-04 13:30:00,29.99,30.0,29.93,29.94,294520.0,26.8701,26.8791,26.8164,26.8253,294520.0
2021-01-04 13:35:00,29.94,29.98,29.93,29.96,262842.0,26.8253,26.8612,26.8164,26.8433,262842.0
2021-01-04 13:40:00,29.97,30.01,29.92,29.95,342104.0,26.8522,26.8881,26.8074,26.8343,342104.0
2021-01-04 13:45:00,29.94,29.97,29.92,29.95,200464.0,26.8253,26.8522,26.8074,26.8343,200464.0
2021-01-04 13:50:00,29.95,30.05,29.94,30.03,264307.0,26.8343,26.9239,26.8253,26.906,264307.0
2021-01-04 13:55:00,30.04,30.04,30.0,30.03,140972.0,26.9149,26.9149,26.8791,26.906,140972.0
2021-01-04 14:00:00,30.03,30.03,29.95,29.99,281907.0,26.906,26.906,26.8343,26.8701,281907.0
2021-01-04 14:05:00,30.0,30.0,29.9,29.91,246560.0,26.8791,26.8791,26.7895,26.7985,246560.0
2021-01-04 14:10:00,29.91,29.93,29.88,29.91,231108.0,26.7985,26.8164,26.7716,26.7985,231108.0
2021-01-04 14:15:00,29.91,29.93,29.88,29.91,285359.0,26.7985,26.8164,26.7716,26.7985,285359.0
2021-01-04 14:20:00,29.91,29.97,29.9,29.95,281110.0,26.7985,26.8522,26.7895,26.8343,281110.0
2021-01-04 14:25:00,29.95,29.95,29.9,29.94,219273.0,26.8343,26.8343,26.7895,26.8253,219273.0
2021-01-04 14:30:00,29.93,29.94,29.84,29.85,374652.0,26.8164,26.8253,26.7358,26.7447,374652.0
2021-01-04 14:35:00,29.85,29.9,29.83,29.87,354048.0,26.7447,26.7895,26.7268,26.7626,354048.0
2021-01-04 14:40:00,29.86,29.89,29.84,29.86,244453.0,26.7537,26.7805,26.7358,26.7537,244453.0
2021-01-04 14:45:00,29.86,29.89,29.83,29.84,191038.0,26.7537,26.7805,26.7268,26.7358,191038.0
2021-01-04 14:50:00,29.84,29.87,29.82,29.87,182223.0,26.7358,26.7626,26.7178,26.7626,182223.0
2021-01-04 14:55:00,29.87,29.94,29.85,29.93,596362.0,26.7626,26.8253,26.7447,26.8164,596362.0
2021-01-04 15:00:00,29.93,29.93,29.82,29.83,350079.0,26.8164,26.8164,26.7178,26.7268,350079.0
2021-01-04 15:05:00,29.82,29.91,29.82,29.87,494226.0,26.7178,26.7985,26.7178,26.7626,494226.0
2021-01-04 15:10:00,29.88,29.94,29.87,29.91,308040.0,26.7716,26.8253,26.7626,26.7985,308040.0
2021-01-04 15:15:00,29.91,29.92,29.87,29.91,280389.0,26.7985,26.8074,26.7626,26.7985,280389.0
2021-01-04 15:20:00,29.9,29.97,29.9,29.95,329206.0,26.7895,26.8522,26.7895,26.8343,329206.0
2021-01-04 15:25:00,29.94,29.99,29.94,29.96,219264.0,26.8253,26.8701,26.8253,26.8433,219264.0
2021-01-04 15:30:00,29.96,30.05,29.93,30.03,605205.0,26.8433,26.9239,26.8164,26.906,605205.0
2021-01-04 15:35:00,30.03,30.06,30.0,30.05,621921.0,26.906,26.9329,26.8791,26.9239,621921.0
2021-01-04 15:40:00,30.05,30.08,30.03,30.05,551925.0,26.9239,26.9508,26.906,26.9239,551925.0
2021-01-04 15:45:00,30.05,30.11,30.04,30.11,808838.0,26.9239,26.9777,26.9149,26.9777,808838.0
2021-01-04 15:50:00,30.1,30.12,30.05,30.06,1076073.0,26.9687,26.9866,26.9239,26.9329,1076073.0
2021-01-04 15:55:00,30.07,30.09,30.0,30.04,1839090.0,26.9418,26.9597,26.8791,26.9149,1839090.0
2021-01-05 09:30:00,30.17,30.21,30.04,30.19,1568962.0,27.0314,27.0673,26.9149,27.0493,1568962.0
2021-01-05 09:35:00,30.18,30.37,30.18,30.3,1204793.0,27.0404,27.2106,27.0404,27.1479,1204793.0
2021-01-05 09:40:00,30.3,30.34,30.25,30.28,573818.0,27.1479,27.1837,27.1031,27.13,573818.0
2021-01-05 09:45:00,30.28,30.31,30.22,30.28,447698.0,27.13,27.1569,27.0762,27.13,447698.0
2021-01-05 09:50:00,30.29,30.34,30.13,30.13,801500.0,27.1389,27.1837,26.9956,26.9956,801500.0
2021-01-05 09:55:00,30.14,30.19,30.12,30.15,647300.0,27.0045,27.0493,26.9866,27.0135,647300.0
2021-01-05 10:00:00,30.15,30.24,30.14,30.2,969880.0,27.0135,27.0941,27.0045,27.0583,969880.0
2021-01-05 10:05:00,30.2,30.2,30.03,30.05,823288.0,27.0583,27.0583,26.906,26.9239,823288.0
2021-01-05 10:10:00,30.04,30.13,30.03,30.08,364004.0,26.9149,26.9956,26.906,26.9508,364004.0
2021-01-05 10:15:00,30.08,30.09,29.99,30.02,778538.0,26.9508,26.9597,26.8701,26.897,778538.0
2021-01-05 10:20:00,30.02,30.12,30.01,30.11,452536.0,26.897,26.9866,26.8881,26.9777,452536.0
2021-01-05 10:25:00,30.11,30.11,30.04,30.06,248214.0,26.9777,26.9777,26.9149,26.9329,248214.0
2021-01-05 10:30:00,30.07,30.08,30.02,30.05,354299.0,26.9418,26.9508,26.897,26.9239,354299.0
2021-01-05 10:35:00,30.05,30.09,30.02,30.03,512639.0,26.9239,26.9597,26.897,26.906,512639.0
2021-01-05 10:40:00,30.03,30.05,29.91,29.94,627301.0,26.906,26.9239,26.7985,26.8253,627301.0
2021-01-05 10:45:00,29.95,30.01,29.93,30.0,483973.0,26.8343,26.8881,26.8164,26.8791,483973.0
2021-01-05 10:50:00,30.01,30.08,29.99,30.05,557103.0,26.8881,26.9508,26.8701,26.9239,557103.0
2021-01-05 10:55:00,30.05,30.1,29.99,30.0,464336.0,26.9239,26.9687,26.8701,26.8791,464336.0
2021-01-05 11:00:00,30.0,30.02,29.97,30.0,478182.0,26.8791,26.897,26.8522,26.8791,478182.0
2021-01-05 11:05:00,30.0,30.02,29.95,30.02,610625.0,26.8791,26.897,26.8343,26.897,610625.0
2021-01-05 11:10:00,30.02,30.05,29.98,29.99,586891.0,26.897,26.9239,26.8612,26.8701,586891.0
2021-01-05 11:15:00,29.98,30.04,29.95,30.04,333038.0,26.8612,26.9149,26.8343,26.9149,333038.0
2021-01-05 11:20:00,30.04,30.09,30.03,30.09,699978.0,26.9149,26.9597,26.906,26.9597,699978.0
2021-01-05 11:25:00,30.09,30.16,30.08,30.13,422621.0,26.9597,27.0225,26.9508,26.9956,422621.0
2021-01-05 11:30:00,30.13,30.17,30.1,30.17,258478.0,26.9956,27.0314,26.9687,27.0314,258478.0
2021-01-05 11:35:00,30.17,30.18,30.15,30.17,203102.0,27.0314,27.0404,27.0135,27.0314,203102.0
2021-01-05 11:40:00,30.18,30.24,30.16,30.24,771125.0,27.0404,27.0941,27.0225,27.0941,771125.0
2021-01-05 11:45:00,30.24,30.28,30.23,30.27,850133.0,27.0941,27.13,27.0852,27.121,850133.0
2021-01-05 11:50:00,30.27,30.33,30.27,30.32,794390.0,27.121,27.1748,27.121,27.1658,794390.0
2021-01-05 11:55:00,30.31,30.38,30.3,30.37,472647.0,27.1569,27.2196,27.1479,27.2106,472647.0
2021-01-05 12:00:00,30.37,30.43,30.36,30.43,544800.0,27.2106,27.2644,27.2017,27.2644,544800.0
2021-01-05 12:05:00,30.43,30.47,30.42,30.47,556605.0,27.2644,27.3002,27.2554,27.3002,556605.0
2021-01-05 12:10:00,30.46,30.49,30.42,30.46,647215.0,27.2913,27.3181,27.2554,27.2913,647215.0
2021-01-05 12:15:00,30.46,30.5,30.45,30.47,389204.0,27.2913,27.3271,27.2823,27.3002,389204.0
2021-01-05 12:20:00,30.46,30.49,30.4,30.41,422704.0,27.2913,27.3181,27.2375,27.2465,422704.0
2021-01-05 12:25:00,30.42,30.46,30.41,30.44,322245.0,27.2554,27.2913,27.2465,27.2733,322245.0
2021-01-05 12:30:00,30.45,30.47,30.41,30.44,465477.0,27.2823,27.3002,27.2465,27.2733,465477.0
2021-01-05 12:35:00,30.44,30.54,30.43,30.52,831066.0,27.2733,27.3629,27.2644,27.345,831066.0
2021-01-05 12:40:00,30.52,30.54,30.48,30.48,336597.0,27.345,27.3629,27.3092,27.3092,336597.0
2021-01-05 12:45:00,30.48,30.5,30.47,30.48,386308.0,27.3092,27.3271,27.3002,27.3092,386308.0
2021-01-05 12:50:00,30.48,30.5,30.45,30.46,288260.0,27.3092,27.3271,27.2823,27.2913,288260.0
2021-01-05 12:55:00,30.46,30.5,30.45,30.49,182082.0,27.2913,27.3271,27.2823,27.3181,182082.0
2021-01-05 13:00:00,30.49,30.49,30.46,30.46,333744.0,27.3181,27.3181,27.2913,27.2913,333744.0
2021-01-05 13:05:00,30.47,30.47,30.42,30.43,358073.0,27.3002,27.3002,27.2554,27.2644,358073.0
2021-01-05 13:10:00,30.43,30.49,30.42,30.44,284665.0,27.2644,27.3181,27.2554,27.2733,284665.0
2021-01-05 13:15:00,30.44,30.44,30.37,30.4,455517.0,27.2733,27.2733,27.2106,27.2375,455517.0
2021-01-05 13:20:00,30.4,30.41,30.35,30.37,303614.0,27.2375,27.2465,27.1927,27.2106,303614.0
2021-01-05 13:25:00,30.36,30.38,30.34,30.36,308562.0,27.2017,27.2196,27.1837,27.2017,308562.0
2021-01-05 13:30:00,30.35,30.36,30.28,30.29,419541.0,27.1927,27.2017,27.13,27.1389,419541.0
2021-01-05 13:35:00,30.29,30.29,30.24,30.26,464711.0,27.1389,27.1389,27.0941,27.1121,464711.0
2021-01-05 13:40:00,30.26,30.31,30.25,30.3,228293.0,27.1121,27.1569,27.1031,27.1479,228293.0
2021-01-05 13:45:00,30.3,30.33,30.29,30.33,280336.0,27.1479,27.1748,27.1389,27.1748,280336.0
2021-01-05 13:50:00,30.32,30.32,30.3,30.31,109457.0,27.1658,27.1658,27.1479,27.1569,109457.0
2021-01-05 13:55:00,30.32,30.4,30.3,30.39,405010.0,27.1658,27.2375,27.1479,27.2285,405010.0
2021-01-05 14:00:00,30.39,30.45,30.38,30.45,453807.0,27.2285,27.2823,27.2196,27.2823,453807.0
2021-01-05 14:05:00,30.44,30.48,30.43,30.48,363736.0,27.2733,27.3092,27.2644,27.3092,363736.0
2021-01-05 14:10:00,30.48,30.49,30.43,30.43,324428.0,27.3092,27.3181,27.2644,27.2644,324428.0
2021-01-05 14:15:00,30.44,30.47,30.42,30.44,290553.0,27.2733,27.3002,27.2554,27.2733,290553.0
2021-01-05 14:20:00,30.44,30.44,30.4,30.44,436906.0,27.2733,27.2733,27.2375,27.2733,436906.0
2021-01-05 14:25:00,30.44,30.46,30.42,30.42,293430.0,27.2733,27.2913,27.2554,27.2554,293430.0
2021-01-05 14:30:00,30.43,30.45,30.4,30.42,319427.0,27.2644,27.2823,27.2375,27.2554,319427.0
2021-01-05 14:35:00,30.42,30.42,30.35,30.37,285000.0,27.2554,27.2554,27.1927,27.2106,285000.0
2021-01-05 14:40:00,30.37,30.41,30.36,30.4,220311.0,27.2106,27.2465,27.2017,27.2375,220311.0
2021-01-05 14:45:00,30.39,30.42,30.38,30.41,192640.0,27.2285,27.2554,27.2196,27.2465,192640.0
2021-01-05 14:50:00,30.41,30.41,30.36,30.38,251160.0,27.2465,27.2465,27.2017,27.2196,251160.0
2021-01-05 14:55:00,30.38,30.38,30.3,30.3,330178.0,27.2196,27.2196,27.1479,27.1479,330178.0
2021-01-05 15:00:00,30.3,30.37,30.29,30.37,416756.0,27.1479,27.2106,27.1389,27.2106,416756.0
2021-01-05 15:05:00,30.37,30.4,30.35,30.39,229351.0,27.2106,27.2375,27.1927,27.2285,229351.0
2021-01-05 15:10:00,30.38,30.4,30.35,30.36,357804.0,27.2196,27.2375,27.1927,27.2017,357804.0
2021-01-05 15:15:00,30.37,30.38,30.31,30.31,374202.0,27.2106,27.2196,27.1569,27.1569,374202.0
2021-01-05 15:20:00,30.31,30.33,30.28,30.31,477701.0,27.1569,27.1748,27.13,27.1569,477701.0
2021-01-05 15:25:00,30.32,30.33,30.3,30.32,160370.0,27.1658,27.1748,27.1479,27.1658,160370.0
2021-01-05 15:30:00,30.32,30.33,30.29,30.31,328040.0,27.1658,27.1748,27.1389,27.1569,328040.0
2021-01-05 15:35:00,30.31,30.33,30.3,30.33,295683.0,27.1569,27.1748,27.1479,27.1748,295683.0
2021-01-05 15:40:00,30.33,30.39,30.31,30.39,394813.0,27.1748,27.2285,27.1569,27.2285,394813.0
2021-01-05 15:45:00,30.39,30.4,30.33,30.38,694314.0,27.2285,27.2375,27.1748,27.2196,694314.0
2021-01-05 15:50:00,30.38,30.39,30.33,30.35,935759.0,27.2196,27.2285,27.1748,27.1927,935759.0
2021-01-05 15:55:00,30.35,30.35,30.24,30.27,2268523.0,27.1927,27.1927,27.0941,27.121,2268523.0
2021-01-06 09:30:00,31.9,32.0,31.35,31.63,6934679.0,28.5814,28.671,28.0887,28.3395,6934679.0
2021-01-06 09:35:00,31.63,31.89,31.63,31.78,2839289.0,28.3395,28.5725,28.3395,28.4739,2839289.0
2021-01-06 09:40:00,31.79,31.95,31.7,31.93,2348073.0,28.4829,28.6262,28.4023,28.6083,2348073.0
2021-01-06 09:45:00,31.94,31.96,31.78,31.81,1940664.0,28.6173,28.6352,28.4739,28.5008,1940664.0
2021-01-06 09:50:00,31.8,32.0,31.76,31.99,2183889.0,28.4919,28.671,28.456,28.6621,2183889.0
2021-01-06 09:55:00,32.0,32.2,31.98,32.19,3863428.0,28.671,28.8502,28.6531,28.8413,3863428.0
2021-01-06 10:00:00,32.19,32.26,32.13,32.19,1786015.0,28.8413,28.904,28.7875,28.8413,1786015.0
2021-01-06 10:05:00,32.19,32.23,32.11,32.2,2231018.0,28.8413,28.8771,28.7696,28.8502,2231018.0
2021-01-06 10:10:00,32.2,32.29,32.16,32.23,1646132.0,28.8502,28.9309,28.8144,28.8771,1646132.0
2021-01-06 10:15:00,32.23,32.3,32.23,32.27,1272342.0,28.8771,28.9398,28.8771,28.913,1272342.0
2021-01-06 10:20:00,32.27,32.29,32.18,32.22,1306477.0,28.913,28.9309,28.8323,28.8682,1306477.0
2021-01-06 10:25:00,32.22,32.23,32.11,32.19,1897883.0,28.8682,28.8771,28.7696,28.8413,1897883.0
2021-01-06 10:30:00,32.18,32.34,32.18,32.34,1536534.0,28.8323,28.9757,28.8323,28.9757,1536534.0
2021-01-06 10:35:00,32.34,32.4,32.31,32.38,1354514.0,28.9757,29.0294,28.9488,29.0115,1354514.0
2021-01-06 10:40:00,32.39,32.46,32.38,32.41,1274973.0,29.0205,29.0832,29.0115,29.0384,1274973.0
2021-01-06 10:45:00,32.41,32.42,32.32,32.39,977199.0,29.0384,29.0474,28.9578,29.0205,977199.0
2021-01-06 10:50:00,32.39,32.52,32.39,32.5,1050421.0,29.0205,29.137,29.0205,29.119,1050421.0
2021-01-06 10:55:00,32.5,32.5,32.37,32.39,768734.0,29.119,29.119,29.0026,29.0205,768734.0
2021-01-06 11:00:00,32.4,32.49,32.39,32.47,908272.0,29.0294,29.1101,29.0205,29.0922,908272.0
2021-01-06 11:05:00,32.47,32.49,32.42,32.45,1225514.0,29.0922,29.1101,29.0474,29.0742,1225514.0
2021-01-06 11:10:00,32.45,32.45,32.38,32.41,957033.0,29.0742,29.0742,29.0115,29.0384,957033.0
2021-01-06 11:15:00,32.41,32.5,32.4,32.41,949697.0,29.0384,29.119,29.0294,29.0384,949697.0
2021-01-06 11:20:00,32.41,32.43,32.34,32.38,746404.0,29.0384,29.0563,28.9757,29.0115,746404.0
2021-01-06 11:25:00,32.38,32.44,32.37,32.38,1421633.0,29.0115,29.0653,29.0026,29.0115,1421633.0
2021-01-06 11:30:00,32.39,32.41,32.34,32.38,831912.0,29.0205,29.0384,28.9757,29.0115,831912.0
2021-01-06 11:35:00,32.38,32.4,32.3,32.3,660647.0,29.0115,29.0294,28.9398,28.9398,660647.0
2021-01-06 11:40:00,32.3,32.33,32.26,32.3,780793.0,28.9398,28.9667,28.904,28.9398,780793.0
2021-01-06 11:45:00,32.3,32.32,32.25,32.32,768489.0,28.9398,28.9578,28.895,28.9578,768489.0
2021-01-06 11:50:00,32.32,32.37,32.3,32.34,416411.0,28.9578,29.0026,28.9398,28.9757,416411.0
2021-01-06 11:55:00,32.33,32.39,32.29,32.3,596970.0,28.9667,29.0205,28.9309,28.9398,596970.0
2021-01-06 12:00:00,32.3,32.31,32.25,32.26,701557.0,28.9398,28.9488,28.895,28.904,701557.0
2021-01-06 12:05:00,32.26,32.32,32.22,32.31,732774.0,28.904,28.9578,28.8682,28.9488,732774.0
2021-01-06 12:10:00,32.31,32.36,32.3,32.34,531198.0,28.9488,28.9936,28.9398,28.9757,531198.0
2021-01-06 12:15:00,32.34,32.4,32.34,32.38,698658.0,28.9757,29.0294,28.9757,29.0115,698658.0
2021-01-06 12:20:00,32.38,32.41,32.35,32.36,535207.0,29.0115,29.0384,28.9846,28.9936,535207.0
2021-01-06 12:25:00,32.35,32.39,32.34,32.38,690972.0,28.9846,29.0205,28.9757,29.0115,690972.0
2021-01-06 12:30:00,32.39,32.4,32.37,32.38,498593.0,29.0205,29.0294,29.0026,29.0115,498593.0
2021-01-06 12:35:00,32.38,32.49,32.38,32.48,550299.0,29.0115,29.1101,29.0115,29.1011,550299.0
2021-01-06 12:40:00,32.48,32.5,32.46,32.49,373151.0,29.1011,29.119,29.0832,29.1101,373151.0
2021-01-06 12:45:00,32.48,32.52,32.43,32.5,994769.0,29.1011,29.137,29.0563,29.119,994769.0
2021-01-06 12:50:00,32.49,32.58,32.49,32.58,1028405.0,29.1101,29.1907,29.1101,29.1907,1028405.0
2021-01-06 12:55:00,32.58,32.6,32.55,32.6,963813.0,29.1907,29.2086,29.1638,29.2086,963813.0
2021-01-06 13:00:00,32.59,32.6,32.51,32.55,757578.0,29.1997,29.2086,29.128,29.1638,757578.0
2021-01-06 13:05:00,32.55,32.57,32.51,32.56,597614.0,29.1638,29.1817,29.128,29.1728,597614.0
2021-01-06 13:10:00,32.57,32.58,32.5,32.54,532139.0,29.1817,29.1907,29.119,29.1549,532139.0
2021-01-06 13:15:00,32.54,32.59,32.53,32.55,422201.0,29.1549,29.1997,29.1459,29.1638,422201.0
2021-01-06 13:20:00,32.55,32.59,32.53,32.59,389763.0,29.1638,29.1997,29.1459,29.1997,389763.0
2021-01-06 13:25:00,32.58,32.6,32.56,32.58,525490.0,29.1907,29.2086,29.1728,29.1907,525490.0
2021-01-06 13:30:00,32.58,32.62,32.57,32.59,646946.0,29.1907,29.2265,29.1817,29.1997,646946.0
2021-01-06 13:35:00,32.59,32.59,32.47,32.48,479348.0,29.1997,29.1997,29.0922,29.1011,479348.0
2021-01-06 13:40:00,32.47,32.54,32.46,32.5,655221.0,29.0922,29.1549,29.0832,29.119,655221.0
2021-01-06 13:45:00,32.5,32.55,32.46,32.54,488174.0,29.119,29.1638,29.0832,29.1549,488174.0
2021-01-06 13:50:00,32.54,32.57,32.51,32.52,318223.0,29.1549,29.1817,29.128,29.137,318223.0
2021-01-06 13:55:00,32.52,32.56,32.49,32.52,393382.0,29.137,29.1728,29.1101,29.137,393382.0
2021-01-06 14:00:00,32.52,32.57,32.5,32.54,408205.0,29.137,29.1817,29.119,29.1549,408205.0
2021-01-06 14:05:00,32.54,32.58,32.53,32.56,344742.0,29.1549,29.1907,29.1459,29.1728,344742.0
2021-01-06 14:10:00,32.55,32.59,32.55,32.55,510360.0,29.1638,29.1997,29.1638,29.1638,510360.0
2021-01-06 14:15:00,32.55,32.58,32.37,32.43,900831.0,29.1638,29.1907,29.0026,29.0563,900831.0
2021-01-06 14:20:00,32.43,32.46,32.36,32.36,845237.0,29.0563,29.0832,28.9936,28.9936,845237.0
2021-01-06 14:25:00,32.36,32.39,32.25,32.33,1621393.0,28.9936,29.0205,28.895,28.9667,1621393.0
2021-01-06 14:30:00,32.32,32.39,32.31,32.34,877779.0,28.9578,29.0205,28.9488,28.9757,877779.0
2021-01-06 14:35:00,32.34,32.37,32.23,32.25,985215.0,28.9757,29.0026,28.8771,28.895,985215.0
2021-01-06 14:40:00,32.24,32.3,32.18,32.25,1158327.0,28.8861,28.9398,28.8323,28.895,1158327.0
2021-01-06 14:45:00,32.25,32.26,32.1,32.12,870885.0,28.895,28.904,28.7606,28.7786,870885.0
2021-01-06 14:50:00,32.13,32.15,32.06,32.1,1256415.0,28.7875,28.8054,28.7248,28.7606,1256415.0
2021-01-06 14:55:00,32.1,32.26,32.08,32.23,1016002.0,28.7606,28.904,28.7427,28.8771,1016002.0
2021-01-06 15:00:00,32.23,32.24,32.13,32.16,784718.0,28.8771,28.8861,28.7875,28.8144,784718.0
2021-01-06 15:05:00,32.17,32.23,32.1,32.16,697079.0,28.8234,28.8771,28.7606,28.8144,697079.0
2021-01-06 15:10:00,32.15,32.29,32.14,32.27,943118.0,28.8054,28.9309,28.7965,28.913,943118.0
2021-01-06 15:15:00,32.27,32.29,32.19,32.23,690274.0,28.913,28.9309,28.8413,28.8771,690274.0
2021-01-06 15:20:00,32.23,32.27,32.04,32.05,873015.0,28.8771,28.913,28.7069,28.7158,873015.0
2021-01-06 15:25:00,32.05,32.24,32.02,32.21,1268147.0,28.7158,28.8861,28.689,28.8592,1268147.0
2021-01-06 15:30:00,32.2,32.25,32.1,32.16,1498507.0,28.8502,28.895,28.7606,28.8144,1498507.0
2021-01-06 15:35:00,32.17,32.17,32.06,32.09,1022795.0,28.8234,28.8234,28.7248,28.7517,1022795.0
2021-01-06 15:40:00,32.08,32.15,32.05,32.09,1218277.0,28.7427,28.8054,28.7158,28.7517,1218277.0
2021-01-06 15:45:00,32.09,32.14,32.01,32.11,1643835.0,28.7517,28.7965,28.68,28.7696,1643835.0
2021-01-06 15:50:00,32.1,32.11,31.99,32.06,2575342.0,28.7606,28.7696,28.6621,28.7248,2575342.0
2021-01-06 15:55:00,32.05,32.17,32.03,32.15,3223560.0,28.7158,28.8234,28.6979,28.8054,3223560.0
2021-01-07 09:30:00,33.31,33.37,33.01,33.28,5491290.0,29.8448,29.8985,29.576,29.8179,5491290.0
2021-01-07 09:35:00,33.29,33.44,33.26,33.43,2923217.0,29.8268,29.9612,29.8,29.9523,2923217.0
2021-01-07 09:40:00,33.43,33.45,33.34,33.35,2282058.0,29.9523,29.9702,29.8716,29.8806,2282058.0
2021-01-07 09:45:00,33.35,33.45,33.32,33.41,1784720.0,29.8806,29.9702,29.8537,29.9344,1784720.0
2021-01-07 09:50:00,33.41,33.44,33.27,33.31,1334608.0,29.9344,29.9612,29.8089,29.8448,1334608.0
2021-01-07 09:55:00,33.32,33.53,33.27,33.49,2042960.0,29.8537,30.0419,29.8089,30.006,2042960.0
2021-01-07 10:00:00,33.49,33.56,33.41,33.55,1108165.0,30.006,30.0688,29.9344,30.0598,1108165.0
2021-01-07 10:05:00,33.55,33.62,33.42,33.45,1241249.0,30.0598,30.1225,29.9433,29.9702,1241249.0
2021-01-07 10:10:00,33.45,33.46,33.11,33.18,2346058.0,29.9702,29.9792,29.6656,29.7283,2346058.0
2021-01-07 10:15:00,33.18,33.27,33.17,33.27,1030745.0,29.7283,29.8089,29.7193,29.8089,1030745.0
2021-01-07 10:20:00,33.27,33.29,33.21,33.27,718229.0,29.8089,29.8268,29.7552,29.8089,718229.0
2021-01-07 10:25:00,33.27,33.35,33.25,33.32,870837.0,29.8089,29.8806,29.791,29.8537,870837.0
2021-01-07 10:30:00,33.31,33.33,33.25,33.3,785815.0,29.8448,29.8627,29.791,29.8358,785815.0
2021-01-07 10:35:00,33.3,33.33,33.26,33.27,837320.0,29.8358,29.8627,29.8,29.8089,837320.0
2021-01-07 10:40:00,33.26,33.3,33.17,33.29,775565.0,29.8,29.8358,29.7193,29.8268,775565.0
2021-01-07 10:45:00,33.29,33.33,33.2,33.22,816674.0,29.8268,29.8627,29.7462,29.7641,816674.0
2021-01-07 10:50:00,33.23,33.33,33.22,33.33,774997.0,29.7731,29.8627,29.7641,29.8627,774997.0
2021-01-07 10:55:00,33.33,33.34,33.27,33.3,750453.0,29.8627,29.8716,29.8089,29.8358,750453.0
2021-01-07 11:00:00,33.3,33.33,33.28,33.3,709774.0,29.8358,29.8627,29.8179,29.8358,709774.0
2021-01-07 11:05:00,33.3,33.31,33.26,33.29,721774.0,29.8358,29.8448,29.8,29.8268,721774.0
2021-01-07 11:10:00,33.3,33.3,33.26,33.27,622651.0,29.8358,29.8358,29.8,29.8089,622651.0
2021-01-07 11:15:00,33.27,33.28,33.17,33.19,888894.0,29.8089,29.8179,29.7193,29.7373,888894.0
2021-01-07 11:20:00,33.19,33.32,33.18,33.32,660155.0,29.7373,29.8537,29.7283,29.8537,660155.0
2021-01-07 11:25:00,33.31,33.35,33.23,33.28,1622631.0,29.8448,29.8806,29.7731,29.8179,1622631.0
2021-01-07 11:30:00,33.29,33.4,33.28,33.32,957353.0,29.8268,29.9254,29.8179,29.8537,957353.0
2021-01-07 11:35:00,33.32,33.34,33.28,33.33,600346.0,29.8537,29.8716,29.8179,29.8627,600346.0
2021-01-07 11:40:00,33.32,33.33,33.25,33.28,377570.0,29.8537,29.8627,29.791,29.8179,377570.0
2021-01-07 11:45:00,33.28,33.29,33.21,33.23,379109.0,29.8179,29.8268,29.7552,29.7731,379109.0
2021-01-07 11:50:00,33.23,33.27,33.2,33.27,875557.0,29.7731,29.8089,29.7462,29.8089,875557.0
2021-01-07 11:55:00,33.27,33.28,33.23,33.27,961208.0,29.8089,29.8179,29.7731,29.8089,961208.0
2021-01-07 12:00:00,33.27,33.31,33.25,33.27,372826.0,29.8089,29.8448,29.791,29.8089,372826.0
2021-01-07 12:05:00,33.27,33.31,33.25,33.27,376594.0,29.8089,29.8448,29.791,29.8089,376594.0
2021-01-07 12:10:00,33.27,33.28,33.23,33.25,564643.0,29.8089,29.8179,29.7731,29.791,564643.0
2021-01-07 12:15:00,33.25,33.28,33.19,33.19,849058.0,29.791,29.8179,29.7373,29.7373,849058.0
2021-01-07 12:20:00,33.2,33.21,33.17,33.2,1013899.0,29.7462,29.7552,29.7193,29.7462,1013899.0
2021-01-07 12:25:00,33.19,33.2,33.11,33.13,435206.0,29.7373,29.7462,29.6656,29.6835,435206.0
2021-01-07 12:30:00,33.12,33.14,33.04,33.05,715973.0,29.6745,29.6925,29.6029,29.6118,715973.0
2021-01-07 12:35:00,33.04,33.05,33.0,33.0,567330.0,29.6029,29.6118,29.567,29.567,567330.0
2021-01-07 12:40:00,33.01,33.04,32.98,33.0,540523.0,29.576,29.6029,29.5491,29.567,540523.0
2021-01-07 12:45:00,33.0,33.02,32.94,32.97,484190.0,29.567,29.5849,29.5133,29.5401,484190.0
2021-01-07 12:50:00,32.97,33.02,32.96,33.01,499504.0,29.5401,29.5849,29.5312,29.576,499504.0
2021-01-07 12:55:00,33.02,33.07,32.99,33.05,334077.0,29.5849,29.6297,29.5581,29.6118,334077.0
2021-01-07 13:00:00,33.05,33.14,33.05,33.12,594061.0,29.6118,29.6925,29.6118,29.6745,594061.0
2021-01-07 13:05:00,33.12,33.13,33.06,33.09,390662.0,29.6745,29.6835,29.6208,29.6477,390662.0
2021-01-07 13:10:00,33.08,33.11,33.04,33.05,248656.0,29.6387,29.6656,29.6029,29.6118,248656.0
2021-01-07 13:15:00,33.05,33.08,33.02,33.02,273572.0,29.6118,29.6387,29.5849,29.5849,273572.0
2021-01-07 13:20:00,33.03,33.03,32.93,32.95,554858.0,29.5939,29.5939,29.5043,29.5222,554858.0
2021-01-07 13:25:00,32.95,32.95,32.9,32.91,399363.0,29.5222,29.5222,29.4774,29.4864,399363.0
2021-01-07 13:30:00,32.92,32.97,32.88,32.92,487057.0,29.4953,29.5401,29.4595,29.4953,487057.0
2021-01-07 13:35:00,32.92,32.96,32.92,32.95,423275.0,29.4953,29.5312,29.4953,29.5222,423275.0
2021-01-07 13:40:00,32.95,33.02,32.93,32.99,548272.0,29.5222,29.5849,29.5043,29.5581,548272.0
2021-01-07 13:45:00,32.99,33.0,32.94,32.96,243043.0,29.5581,29.567,29.5133,29.5312,243043.0
2021-01-07 13:50:00,32.95,32.98,32.94,32.95,295501.0,29.5222,29.5491,29.5133,29.5222,295501.0
2021-01-07 13:55:00,32.95,33.01,32.94,33.0,347150.0,29.5222,29.576,29.5133,29.567,347150.0
2021-01-07 14:00:00,33.0,33.04,32.98,33.01,346929.0,29.567,29.6029,29.5491,29.576,346929.0
2021-01-07 14:05:00,33.01,33.06,32.99,33.05,465802.0,29.576,29.6208,29.5581,29.6118,465802.0
2021-01-07 14:10:00,33.05,33.08,33.03,33.03,713652.0,29.6118,29.6387,29.5939,29.5939,713652.0
2021-01-07 14:15:00,33.03,33.12,33.02,33.1,466274.0,29.5939,29.6745,29.5849,29.6566,466274.0
2021-01-07 14:20:00,33.09,33.11,33.07,33.08,339988.0,29.6477,29.6656,29.6297,29.6387,339988.0
2021-01-07 14:25:00,33.09,33.1,33.05,33.05,696519.0,29.6477,29.6566,29.6118,29.6118,696519.0
2021-01-07 14:30:00,33.05,33.08,33.04,33.06,449047.0,29.6118,29.6387,29.6029,29.6208,449047.0
2021-01-07 14:35:00,33.06,33.08,33.05,33.07,345999.0,29.6208,29.6387,29.6118,29.6297,345999.0
2021-01-07 14:40:00,33.06,33.08,33.05,33.06,216493.0,29.6208,29.6387,29.6118,29.6208,216493.0
2021-01-07 14:45:00,33.06,33.08,32.99,33.01,523386.0,29.6208,29.6387,29.5581,29.576,523386.0
2021-01-07 14:50:00,33.01,33.02,32.97,33.0,369761.0,29.576,29.5849,29.5401,29.567,369761.0
2021-01-07 14:55:00,33.0,33.01,32.96,33.0,623128.0,29.567,29.576,29.5312,29.567,623128.0
2021-01-07 15:00:00,33.0,33.01,32.97,32.99,569819.0,29.567,29.576,29.5401,29.5581,569819.0
2021-01-07 15:05:00,32.99,32.99,32.95,32.97,352092.0,29.5581,29.5581,29.5222,29.5401,352092.0
2021-01-07 15:10:00,32.96,32.98,32.93,32.95,279400.0,29.5312,29.5491,29.5043,29.5222,279400.0
2021-01-07 15:15:00,32.95,32.99,32.94,32.98,405400.0,29.5222,29.5581,29.5133,29.5491,405400.0
2021-01-07 15:20:00,32.98,33.05,32.97,33.02,593541.0,29.5491,29.6118,29.5401,29.5849,593541.0
2021-01-07 15:25:00,33.03,33.03,32.92,32.93,547985.0,29.5939,29.5939,29.4953,29.5043,547985.0
2021-01-07 15:30:00,32.93,32.94,32.89,32.89,475142.0,29.5043,29.5133,29.4685,29.4685,475142.0
2021-01-07 15:35:00,32.9,32.9,32.85,32.85,1181825.0,29.4774,29.4774,29.4326,29.4326,1181825.0
2021-01-07 15:40:00,32.85,32.89,32.84,32.88,983177.0,29.4326,29.4685,29.4237,29.4595,983177.0
2021-01-07 15:45:00,32.87,32.91,32.86,32.9,1383191.0,29.4505,29.4864,29.4416,29.4774,1383191.0
2021-01-07 15:50:00,32.9,32.95,32.87,32.95,1055370.0,29.4774,29.5222,29.4505,29.5222,1055370.0
2021-01-07 15:55:00,32.95,32.95,32.84,32.87,2077995.0,29.5222,29.5222,29.4237,29.4505,2077995.0
2021-01-08 09:30:00,32.92,33.0,32.69,32.69,1824427.0,29.4953,29.567,29.2893,29.2893,1824427.0
2021-01-08 09:35:00,32.7,32.8,32.66,32.68,808066.0,29.2982,29.3878,29.2624,29.2803,808066.0
2021-01-08 09:40:00,32.68,32.86,32.67,32.84,702193.0,29.2803,29.4416,29.2713,29.4237,702193.0
2021-01-08 09:45:00,32.84,32.85,32.72,32.74,702264.0,29.4237,29.4326,29.3161,29.3341,702264.0
2021-01-08 09:50:00,32.75,32.76,32.59,32.64,620765.0,29.343,29.352,29.1997,29.2445,620765.0
2021-01-08 09:55:00,32.63,32.65,32.52,32.54,682717.0,29.2355,29.2534,29.137,29.1549,682717.0
2021-01-08 10:00:00,32.54,32.58,32.5,32.52,479040.0,29.1549,29.1907,29.119,29.137,479040.0
2021-01-08 10:05:00,32.52,32.54,32.38,32.49,881111.0,29.137,29.1549,29.0115,29.1101,881111.0
2021-01-08 10:10:00,32.48,32.49,32.38,32.38,413038.0,29.1011,29.1101,29.0115,29.0115,413038.0
2021-01-08 10:15:00,32.38,32.5,32.36,32.45,591000.0,29.0115,29.119,28.9936,29.0742,591000.0
2021-01-08 10:20:00,32.45,32.46,32.4,32.41,381745.0,29.0742,29.0832,29.0294,29.0384,381745.0
2021-01-08 10:25:00,32.41,32.44,32.22,32.25,713667.0,29.0384,29.0653,28.8682,28.895,713667.0
2021-01-08 10:30:00,32.25,32.34,32.24,32.27,826628.0,28.895,28.9757,28.8861,28.913,826628.0
2021-01-08 10:35:00,32.27,32.39,32.26,32.37,537543.0,28.913,29.0205,28.904,29.0026,537543.0
2021-01-08 10:40:00,32.38,32.43,32.35,32.41,485761.0,29.0115,29.0563,28.9846,29.0384,485761.0
2021-01-08 10:45:00,32.42,32.42,32.37,32.37,326249.0,29.0474,29.0474,29.0026,29.0026,326249.0
2021-01-08 10:50:00,32.38,32.39,32.36,32.38,352117.0,29.0115,29.0205,28.9936,29.0115,352117.0
2021-01-08 10:55:00,32.38,32.41,32.34,32.41,448053.0,29.0115,29.0384,28.9757,29.0384,448053.0
2021-01-08 11:00:00,32.41,32.47,32.36,32.36,323572.0,29.0384,29.0922,28.9936,28.9936,323572.0
2021-01-08 11:05:00,32.37,32.37,32.29,32.32,319387.0,29.0026,29.0026,28.9309,28.9578,319387.0
2021-01-08 11:10:00,32.32,32.37,32.3,32.36,246642.0,28.9578,29.0026,28.9398,28.9936,246642.0
2021-01-08 11:15:00,32.36,32.39,32.3,32.36,549731.0,28.9936,29.0205,28.9398,28.9936,549731.0
2021-01-08 11:20:00,32.37,32.4,32.34,32.37,293981.0,29.0026,29.0294,28.9757,29.0026,293981.0
2021-01-08 11:25:00,32.37,32.43,32.37,32.4,331358.0,29.0026,29.0563,29.0026,29.0294,331358.0
2021-01-08 11:30:00,32.41,32.41,32.35,32.37,230398.0,29.0384,29.0384,28.9846,29.0026,230398.0
2021-01-08 11:35:00,32.37,32.4,32.35,32.38,273592.0,29.0026,29.0294,28.9846,29.0115,273592.0
2021-01-08 11:40:00,32.37,32.41,32.36,32.4,199280.0,29.0026,29.0384,28.9936,29.0294,199280.0
2021-01-08 11:45:00,32.4,32.45,32.38,32.44,461737.0,29.0294,29.0742,29.0115,29.0653,461737.0
2021-01-08 11:50:00,32.43,32.44,32.4,32.42,169441.0,29.0563,29.0653,29.0294,29.0474,169441.0
2021-01-08 11:55:00,32.41,32.45,32.4,32.45,262981.0,29.0384,29.0742,29.0294,29.0742,262981.0
2021-01-08 12:00:00,32.44,32.45,32.33,32.34,353261.0,29.0653,29.0742,28.9667,28.9757,353261.0
2021-01-08 12:05:00,32.34,32.39,32.33,32.38,211838.0,28.9757,29.0205,28.9667,29.0115,211838.0
2021-01-08 12:10:00,32.38,32.39,32.34,32.37,264774.0,29.0115,29.0205,28.9757,29.0026,264774.0
2021-01-08 12:15:00,32.38,32.4,32.36,32.38,199699.0,29.0115,29.0294,28.9936,29.0115,199699.0
2021-01-08 12:20:00,32.38,32.44,32.34,32.43,620387.0,29.0115,29.0653,28.9757,29.0563,620387.0
2021-01-08 12:25:00,32.42,32.48,32.41,32.48,288139.0,29.0474,29.1011,29.0384,29.1011,288139.0
2021-01-08 12:30:00,32.48,32.49,32.43,32.45,358900.0,29.1011,29.1101,29.0563,29.0742,358900.0
2021-01-08 12:35:00,32.45,32.46,32.41,32.45,164303.0,29.0742,29.0832,29.0384,29.0742,164303.0
2021-01-08 12:40:00,32.45,32.46,32.41,32.44,197531.0,29.0742,29.0832,29.0384,29.0653,197531.0
2021-01-08 12:45:00,32.44,32.45,32.37,32.4,164513.0,29.0653,29.0742,29.0026,29.0294,164513.0
2021-01-08 12:50:00,32.4,32.44,32.39,32.41,177786.0,29.0294,29.0653,29.0205,29.0384,177786.0
2021-01-08 12:55:00,32.41,32.43,32.4,32.41,126507.0,29.0384,29.0563,29.0294,29.0384,126507.0
2021-01-08 13:00:00,32.42,32.43,32.39,32.4,208609.0,29.0474,29.0563,29.0205,29.0294,208609.0
2021-01-08 13:05:00,32.4,32.44,32.39,32.42,240433.0,29.0294,29.0653,29.0205,29.0474,240433.0
2021-01-08 13:10:00,32.42,32.44,32.35,32.37,646406.0,29.0474,29.0653,28.9846,29.0026,646406.0
2021-01-08 13:15:00,32.37,32.38,32.29,32.3,634708.0,29.0026,29.0115,28.9309,28.9398,634708.0
2021-01-08 13:20:00,32.3,32.33,32.2,32.23,741082.0,28.9398,28.9667,28.8502,28.8771,741082.0
2021-01-08 13:25:00,32.23,32.3,32.23,32.28,330562.0,28.8771,28.9398,28.8771,28.9219,330562.0
2021-01-08 13:30:00,32.27,32.28,32.2,32.22,656538.0,28.913,28.9219,28.8502,28.8682,656538.0
2021-01-08 13:35:00,32.21,32.24,32.14,32.16,519985.0,28.8592,28.8861,28.7965,28.8144,519985.0
2021-01-08 13:40:00,32.16,32.18,32.12,32.18,761648.0,28.8144,28.8323,28.7786,28.8323,761648.0
2021-01-08 13:45:00,32.17,32.22,32.11,32.16,777063.0,28.8234,28.8682,28.7696,28.8144,777063.0
2021-01-08 13:50:00,32.16,32.2,32.15,32.19,264836.0,28.8144,28.8502,28.8054,28.8413,264836.0
2021-01-08 13:55:00,32.2,32.24,32.16,32.2,299806.0,28.8502,28.8861,28.8144,28.8502,299806.0
2021-01-08 14:00:00,32.2,32.32,32.19,32.32,372971.0,28.8502,28.9578,28.8413,28.9578,372971.0
2021-01-08 14:05:00,32.32,32.38,32.31,32.37,409259.0,28.9578,29.0115,28.9488,29.0026,409259.0
2021-01-08 14:10:00,32.37,32.43,32.35,32.36,320907.0,29.0026,29.0563,28.9846,28.9936,320907.0
2021-01-08 14:15:00,32.36,32.4,32.34,32.39,253562.0,28.9936,29.0294,28.9757,29.0205,253562.0
2021-01-08 14:20:00,32.39,32.4,32.33,32.37,214542.0,29.0205,29.0294,28.9667,29.0026,214542.0
2021-01-08 14:25:00,32.37,32.41,32.34,32.41,273786.0,29.0026,29.0384,28.9757,29.0384,273786.0
2021-01-08 14:30:00,32.41,32.42,32.37,32.38,364292.0,29.0384,29.0474,29.0026,29.0115,364292.0
2021-01-08 14:35:00,32.38,32.41,32.37,32.38,208963.0,29.0115,29.0384,29.0026,29.0115,208963.0
2021-01-08 14:40:00,32.38,32.38,32.32,32.34,262346.0,29.0115,29.0115,28.9578,28.9757,262346.0
2021-01-08 14:45:00,32.33,32.37,32.3,32.37,267097.0,28.9667,29.0026,28.9398,29.0026,267097.0
2021-01-08 14:50:00,32.36,32.4,32.33,32.34,335713.0,28.9936,29.0294,28.9667,28.9757,335713.0
2021-01-08 14:55:00,32.34,32.4,32.34,32.38,464220.0,28.9757,29.0294,28.9757,29.0115,464220.0
2021-01-08 15:00:00,32.38,32.46,32.36,32.45,652562.0,29.0115,29.0832,28.9936,29.0742,652562.0
2021-01-08 15:05:00,32.45,32.49,32.44,32.48,524363.0,29.0742,29.1101,29.0653,29.1011,524363.0
2021-01-08 15:10:00,32.49,32.49,32.4,32.45,720948.0,29.1101,29.1101,29.0294,29.0742,720948.0
2021-01-08 15:15:00,32.45,32.46,32.38,32.42,404446.0,29.0742,29.0832,29.0115,29.0474,404446.0
2021-01-08 15:20:00,32.41,32.49,32.38,32.49,992011.0,29.0384,29.1101,29.0115,29.1101,992011.0
2021-01-08 15:25:00,32.48,32.54,32.47,32.52,550485.0,29.1011,29.1549,29.0922,29.137,550485.0
2021-01-08 15:30:00,32.52,32.58,32.5,32.58,587452.0,29.137,29.1907,29.119,29.1907,587452.0
2021-01-08 15:35:00,32.57,32.58,32.51,32.56,519292.0,29.1817,29.1907,29.128,29.1728,519292.0
2021-01-08 15:40:00,32.57,32.58,32.51,32.55,424698.0,29.1817,29.1907,29.128,29.1638,424698.0
2021-01-08 15:45:00,32.55,32.64,32.53,32.58,798151.0,29.1638,29.2445,29.1459,29.1907,798151.0
2021-01-08 15:50:00,32.58,32.61,32.56,32.58,1000744.0,29.1907,29.2176,29.1728,29.1907,1000744.0
2021-01-08 15:55:00,32.59,32.59,32.52,32.53,1464863.0,29.1997,29.1997,29.137,29.1459,1464863.0
2021-01-11 09:30:00,32.09,32.47,31.9,32.42,2747887.0,28.7517,29.0922,28.5814,29.0474,2747887.0
2021-01-11 09:35:00,32.41,32.55,32.37,32.43,829112.0,29.0384,29.1638,29.0026,29.0563,829112.0
2021-01-11 09:40:00,32.43,32.48,32.36,32.48,730794.0,29.0563,29.1011,28.9936,29.1011,730794.0
2021-01-11 09:45:00,32.48,32.52,32.39,32.43,1741217.0,29.1011,29.137,29.0205,29.0563,1741217.0
2021-01-11 09:50:00,32.43,32.64,32.4,32.64,1002075.0,29.0563,29.2445,29.0294,29.2445,1002075.0
2021-01-11 09:55:00,32.64,32.82,32.64,32.75,1142539.0,29.2445,29.4057,29.2445,29.343,1142539.0
2021-01-11 10:00:00,32.75,32.9,32.73,32.84,725095.0,29.343,29.4774,29.3251,29.4237,725095.0
2021-01-11 10:05:00,32.84,32.92,32.78,32.85,1090485.0,29.4237,29.4953,29.3699,29.4326,1090485.0
2021-01-11 10:10:00,32.86,32.87,32.75,32.78,954546.0,29.4416,29.4505,29.343,29.3699,954546.0
2021-01-11 10:15:00,32.78,32.82,32.68,32.7,829257.0,29.3699,29.4057,29.2803,29.2982,829257.0
2021-01-11 10:20:00,32.71,32.76,32.65,32.72,408714.0,29.3072,29.352,29.2534,29.3161,408714.0
2021-01-11 10:25:00,32.72,32.73,32.65,32.67,318935.0,29.3161,29.3251,29.2534,29.2713,318935.0
2021-01-11 10:30:00,32.67,32.68,32.6,32.62,438072.0,29.2713,29.2803,29.2086,29.2265,438072.0
2021-01-11 10:35:00,32.62,32.66,32.61,32.64,318642.0,29.2265,29.2624,29.2176,29.2445,318642.0
2021-01-11 10:40:00,32.65,32.69,32.63,32.64,355043.0,29.2534,29.2893,29.2355,29.2445,355043.0
2021-01-11 10:45:00,32.64,32.68,32.61,32.67,428805.0,29.2445,29.2803,29.2176,29.2713,428805.0
2021-01-11 10:50:00,32.66,32.7,32.64,32.69,219976.0,29.2624,29.2982,29.2445,29.2893,219976.0
2021-01-11 10:55:00,32.68,32.69,32.64,32.68,252069.0,29.2803,29.2893,29.2445,29.2803,252069.0
2021-01-11 11:00:00,32.68,32.69,32.63,32.66,320723.0,29.2803,29.2893,29.2355,29.2624,320723.0
2021-01-11 11:05:00,32.66,32.69,32.63,32.65,266117.0,29.2624,29.2893,29.2355,29.2534,266117.0
2021-01-11 11:10:00,32.65,32.68,32.59,32.67,375833.0,29.2534,29.2803,29.1997,29.2713,375833.0
2021-01-11 11:15:00,32.67,32.71,32.63,32.7,414384.0,29.2713,29.3072,29.2355,29.2982,414384.0
2021-01-11 11:20:00,32.69,32.73,32.68,32.71,324076.0,29.2893,29.3251,29.2803,29.3072,324076.0
2021-01-11 11:25:00,32.71,32.72,32.68,32.7,247514.0,29.3072,29.3161,29.2803,29.2982,247514.0
2021-01-11 11:30:00,32.7,32.72,32.66,32.72,244834.0,29.2982,29.3161,29.2624,29.3161,244834.0
2021-01-11 11:35:00,32.71,32.77,32.69,32.76,392130.0,29.3072,29.3609,29.2893,29.352,392130.0
2021-01-11 11:40:00,32.76,32.77,32.71,32.75,239125.0,29.352,29.3609,29.3072,29.343,239125.0
2021-01-11 11:45:00,32.75,32.77,32.72,32.76,179692.0,29.343,29.3609,29.3161,29.352,179692.0
2021-01-11 11:50:00,32.76,32.77,32.73,32.73,175842.0,29.352,29.3609,29.3251,29.3251,175842.0
2021-01-11 11:55:00,32.73,32.77,32.73,32.73,125847.0,29.3251,29.3609,29.3251,29.3251,125847.0
2021-01-11 12:00:00,32.74,32.76,32.72,32.75,152562.0,29.3341,29.352,29.3161,29.343,152562.0
2021-01-11 12:05:00,32.75,32.75,32.71,32.73,95193.0,29.343,29.343,29.3072,29.3251,95193.0
2021-01-11 12:10:00,32.73,32.74,32.71,32.74,190940.0,29.3251,29.3341,29.3072,29.3341,190940.0
2021-01-11 12:15:00,32.74,32.79,32.73,32.75,215779.0,29.3341,29.3789,29.3251,29.343,215779.0
2021-01-11 12:20:00,32.75,32.77,32.73,32.74,116582.0,29.343,29.3609,29.3251,29.3341,116582.0
2021-01-11 12:25:00,32.75,32.76,32.73,32.76,144445.0,29.343,29.352,29.3251,29.352,144445.0
2021-01-11 12:30:00,32.76,32.85,32.75,32.83,533056.0,29.352,29.4326,29.343,29.4147,533056.0
2021-01-11 12:35:00,32.83,32.89,32.83,32.87,411907.0,29.4147,29.4685,29.4147,29.4505,411907.0
2021-01-11 12:40:00,32.87,32.97,32.86,32.95,595329.0,29.4505,29.5401,29.4416,29.5222,595329.0
2021-01-11 12:45:00,32.96,32.98,32.94,32.96,442799.0,29.5312,29.5491,29.5133,29.5312,442799.0
2021-01-11 12:50:00,32.95,32.97,32.93,32.94,263887.0,29.5222,29.5401,29.5043,29.5133,263887.0
2021-01-11 12:55:00,32.93,32.96,32.91,32.92,213287.0,29.5043,29.5312,29.4864,29.4953,213287.0
2021-01-11 13:00:00,32.92,33.04,32.91,33.02,1114259.0,29.4953,29.6029,29.4864,29.5849,1114259.0
2021-01-11 13:05:00,33.02,33.08,33.01,33.05,404191.0,29.5849,29.6387,29.576,29.6118,404191.0
2021-01-11 13:10:00,33.04,33.07,33.01,33.03,439464.0,29.6029,29.6297,29.576,29.5939,439464.0
2021-01-11 13:15:00,33.02,33.07,33.01,33.07,291522.0,29.5849,29.6297,29.576,29.6297,291522.0
2021-01-11 13:20:00,33.07,33.07,33.01,33.03,280869.0,29.6297,29.6297,29.576,29.5939,280869.0
2021-01-11 13:25:00,33.04,33.04,32.96,32.98,277276.0,29.6029,29.6029,29.5312,29.5491,277276.0
2021-01-11 13:30:00,32.97,32.98,32.94,32.96,365892.0,29.5401,29.5491,29.5133,29.5312,365892.0
2021-01-11 13:35:00,32.95,32.99,32.94,32.98,229579.0,29.5222,29.5581,29.5133,29.5491,229579.0
2021-01-11 13:40:00,32.98,32.99,32.93,32.96,293453.0,29.5491,29.5581,29.5043,29.5312,293453.0
2021-01-11 13:45:00,32.96,32.96,32.9,32.93,405317.0,29.5312,29.5312,29.4774,29.5043,405317.0
2021-01-11 13:50:00,32.93,32.94,32.91,32.93,323249.0,29.5043,29.5133,29.4864,29.5043,323249.0
2021-01-11 13:55:00,32.93,32.96,32.92,32.94,238506.0,29.5043,29.5312,29.4953,29.5133,238506.0
2021-01-11 14:00:00,32.94,32.96,32.91,32.94,337974.0,29.5133,29.5312,29.4864,29.5133,337974.0
2021-01-11 14:05:00,32.93,32.98,32.92,32.97,266560.0,29.5043,29.5491,29.4953,29.5401,266560.0
2021-01-11 14:10:00,32.96,32.98,32.95,32.97,150400.0,29.5312,29.5491,29.5222,29.5401,150400.0
2021-01-11 14:15:00,32.97,33.0,32.96,32.97,297428.0,29.5401,29.567,29.5312,29.5401,297428.0
2021-01-11 14:20:00,32.98,32.99,32.92,32.97,417243.0,29.5491,29.5581,29.4953,29.5401,417243.0
2021-01-11 14:25:00,32.98,33.0,32.97,32.99,297109.0,29.5491,29.567,29.5401,29.5581,297109.0
2021-01-11 14:30:00,32.98,33.0,32.96,32.99,304056.0,29.5491,29.567,29.5312,29.5581,304056.0
2021-01-11 14:35:00,32.99,33.0,32.97,32.98,269250.0,29.5581,29.567,29.5401,29.5491,269250.0
2021-01-11 14:40:00,32.98,32.99,32.95,32.97,353666.0,29.5491,29.5581,29.5222,29.5401,353666.0
2021-01-11 14:45:00,32.96,33.0,32.95,33.0,285049.0,29.5312,29.567,29.5222,29.567,285049.0
2021-01-11 14:50:00,32.99,33.03,32.98,33.02,496075.0,29.5581,29.5939,29.5491,29.5849,496075.0
2021-01-11 14:55:00,33.02,33.08,33.01,33.05,916121.0,29.5849,29.6387,29.576,29.6118,916121.0
2021-01-11 15:00:00,33.05,33.1,33.03,33.1,584792.0,29.6118,29.6566,29.5939,29.6566,584792.0
2021-01-11 15:05:00,33.1,33.13,33.05,33.07,768220.0,29.6566,29.6835,29.6118,29.6297,768220.0
2021-01-11 15:10:00,33.07,33.08,33.03,33.05,584034.0,29.6297,29.6387,29.5939,29.6118,584034.0
2021-01-11 15:15:00,33.05,33.09,33.01,33.03,555091.0,29.6118,29.6477,29.576,29.5939,555091.0
2021-01-11 15:20:00,33.03,33.1,33.01,33.09,552181.0,29.5939,29.6566,29.576,29.6477,552181.0
2021-01-11 15:25:00,33.09,33.12,33.02,33.04,638189.0,29.6477,29.6745,29.5849,29.6029,638189.0
2021-01-11 15:30:00,33.05,33.07,32.97,32.98,797764.0,29.6118,29.6297,29.5401,29.5491,797764.0
2021-01-11 15:35:00,32.97,33.04,32.96,32.99,600316.0,29.5401,29.6029,29.5312,29.5581,600316.0
2021-01-11 15:40:00,32.99,33.0,32.94,32.95,629788.0,29.5581,29.567,29.5133,29.5222,629788.0
2021-01-11 15:45:00,32.95,33.01,32.95,33.0,864849.0,29.5222,29.576,29.5222,29.567,864849.0
2021-01-11 15:50:00,32.99,33.07,32.97,33.01,1480000.0,29.5581,29.6297,29.5401,29.576,1480000.0
2021-01-11 15:55:00,33.01,33.08,32.99,33.06,1984928.0,29.576,29.6387,29.5581,29.6208,1984928.0
2021-01-12 09:30:00,33.42,33.58,33.3,33.39,3148432.0,29.9433,30.0867,29.8358,29.9164,3148432.0
2021-01-12 09:35:00,33.39,33.39,33.2,33.25,1623609.0,29.9164,29.9164,29.7462,29.791,1623609.0
2021-01-12 09:40:00,33.25,33.38,33.2,33.36,1173847.0,29.791,29.9075,29.7462,29.8896,1173847.0
2021-01-12 09:45:00,33.36,33.5,33.34,33.48,824730.0,29.8896,30.015,29.8716,29.9971,824730.0
2021-01-12 09:50:00,33.49,33.49,33.38,33.47,1071664.0,30.006,30.006,29.9075,29.9881,1071664.0
2021-01-12 09:55:00,33.46,33.54,33.45,33.53,1230973.0,29.9792,30.0508,29.9702,30.0419,1230973.0
2021-01-12 10:00:00,33.54,33.63,33.47,33.55,1320791.0,30.0508,30.1315,29.9881,30.0598,1320791.0
2021-01-12 10:05:00,33.55,33.64,33.53,33.62,911622.0,30.0598,30.1404,30.0419,30.1225,911622.0
2021-01-12 10:10:00,33.61,33.77,33.61,33.76,800331.0,30.1136,30.2569,30.1136,30.248,800331.0
2021-01-12 10:15:00,33.76,33.8,33.73,33.8,766896.0,30.248,30.2838,30.2211,30.2838,766896.0
2021-01-12 10:20:00,33.8,33.83,33.71,33.74,975289.0,30.2838,30.3107,30.2032,30.23,975289.0
2021-01-12 10:25:00,33.74,33.78,33.67,33.77,1116778.0,30.23,30.2659,30.1673,30.2569,1116778.0
2021-01-12 10:30:00,33.78,33.89,33.78,33.88,1646639.0,30.2659,30.3644,30.2659,30.3555,1646639.0
2021-01-12 10:35:00,33.88,33.89,33.75,33.79,1387305.0,30.3555,30.3644,30.239,30.2748,1387305.0
2021-01-12 10:40:00,33.79,33.9,33.77,33.87,1239257.0,30.2748,30.3734,30.2569,30.3465,1239257.0
2021-01-12 10:45:00,33.88,33.89,33.78,33.79,517753.0,30.3555,30.3644,30.2659,30.2748,517753.0
2021-01-12 10:50:00,33.79,33.85,33.78,33.84,586904.0,30.2748,30.3286,30.2659,30.3196,586904.0
2021-01-12 10:55:00,33.84,33.94,33.83,33.92,867129.0,30.3196,30.4092,30.3107,30.3913,867129.0
2021-01-12 11:00:00,33.91,33.94,33.81,33.85,615927.0,30.3823,30.4092,30.2928,30.3286,615927.0
2021-01-12 11:05:00,33.86,33.89,33.84,33.87,986284.0,30.3376,30.3644,30.3196,30.3465,986284.0
2021-01-12 11:10:00,33.87,33.91,33.83,33.84,743734.0,30.3465,30.3823,30.3107,30.3196,743734.0
2021-01-12 11:15:00,33.85,33.86,33.81,33.84,789415.0,30.3286,30.3376,30.2928,30.3196,789415.0
2021-01-12 11:20:00,33.84,33.9,33.82,33.89,718786.0,30.3196,30.3734,30.3017,30.3644,718786.0
2021-01-12 11:25:00,33.89,33.9,33.82,33.84,618301.0,30.3644,30.3734,30.3017,30.3196,618301.0
2021-01-12 11:30:00,33.83,33.86,33.79,33.83,804419.0,30.3107,30.3376,30.2748,30.3107,804419.0
2021-01-12 11:35:00,33.83,33.85,33.77,33.78,915904.0,30.3107,30.3286,30.2569,30.2659,915904.0
2021-01-12 11:40:00,33.78,33.81,33.72,33.73,932112.0,30.2659,30.2928,30.2121,30.2211,932112.0
2021-01-12 11:45:00,33.73,33.79,33.71,33.79,552608.0,30.2211,30.2748,30.2032,30.2748,552608.0
2021-01-12 11:50:00,33.79,33.79,33.73,33.77,503462.0,30.2748,30.2748,30.2211,30.2569,503462.0
2021-01-12 11:55:00,33.77,33.81,33.75,33.8,447591.0,30.2569,30.2928,30.239,30.2838,447591.0
2021-01-12 12:00:00,33.81,33.82,33.78,33.82,340069.0,30.2928,30.3017,30.2659,30.3017,340069.0
2021-01-12 12:05:00,33.82,33.82,33.74,33.77,635196.0,30.3017,30.3017,30.23,30.2569,635196.0
2021-01-12 12:10:00,33.77,33.8,33.72,33.79,584593.0,30.2569,30.2838,30.2121,30.2748,584593.0
2021-01-12 12:15:00,33.78,33.88,33.74,33.88,676748.0,30.2659,30.3555,30.23,30.3555,676748.0
2021-01-12 12:20:00,33.88,33.88,33.8,33.83,366916.0,30.3555,30.3555,30.2838,30.3107,366916.0
2021-01-12 12:25:00,33.83,33.89,33.8,33.89,458259.0,30.3107,30.3644,30.2838,30.3644,458259.0
2021-01-12 12:30:00,33.89,33.89,33.83,33.85,361070.0,30.3644,30.3644,30.3107,30.3286,361070.0
2021-01-12 12:35:00,33.84,33.95,33.84,33.95,847810.0,30.3196,30.4182,30.3196,30.4182,847810.0
2021-01-12 12:40:00,33.95,33.96,33.92,33.95,689416.0,30.4182,30.4271,30.3913,30.4182,689416.0
2021-01-12 12:45:00,33.95,33.97,33.81,33.82,548994.0,30.4182,30.4361,30.2928,30.3017,548994.0
2021-01-12 12:50:00,33.82,33.85,33.8,33.8,525646.0,30.3017,30.3286,30.2838,30.2838,525646.0
2021-01-12 12:55:00,33.8,33.82,33.72,33.74,498146.0,30.2838,30.3017,30.2121,30.23,498146.0
2021-01-12 13:00:00,33.75,33.76,33.66,33.66,692295.0,30.239,30.248,30.1584,30.1584,692295.0
2021-01-12 13:05:00,33.66,33.67,33.62,33.64,443808.0,30.1584,30.1673,30.1225,30.1404,443808.0
2021-01-12 13:10:00,33.63,33.69,33.62,33.68,682341.0,30.1315,30.1852,30.1225,30.1763,682341.0
2021-01-12 13:15:00,33.68,33.69,33.58,33.59,609882.0,30.1763,30.1852,30.0867,30.0956,609882.0
2021-01-12 13:20:00,33.6,33.64,33.59,33.62,308755.0,30.1046,30.1404,30.0956,30.1225,308755.0
2021-01-12 13:25:00,33.61,33.62,33.57,33.58,905302.0,30.1136,30.1225,30.0777,30.0867,905302.0
2021-01-12 13:30:00,33.59,33.64,33.55,33.63,692169.0,30.0956,30.1404,30.0598,30.1315,692169.0
2021-01-12 13:35:00,33.63,33.64,33.56,33.59,748260.0,30.1315,30.1404,30.0688,30.0956,748260.0
2021-01-12 13:40:00,33.59,33.6,33.54,33.55,275660.0,30.0956,30.1046,30.0508,30.0598,275660.0
2021-01-12 13:45:00,33.55,33.58,33.51,33.57,428742.0,30.0598,30.0867,30.024,30.0777,428742.0
2021-01-12 13:50:00,33.57,33.59,33.53,33.54,322339.0,30.0777,30.0956,30.0419,30.0508,322339.0
2021-01-12 13:55:00,33.54,33.61,33.53,33.55,436063.0,30.0508,30.1136,30.0419,30.0598,436063.0
2021-01-12 14:00:00,33.56,33.6,33.53,33.58,376507.0,30.0688,30.1046,30.0419,30.0867,376507.0
2021-01-12 14:05:00,33.58,33.59,33.51,33.52,356380.0,30.0867,30.0956,30.024,30.0329,356380.0
2021-01-12 14:10:00,33.53,33.58,33.52,33.57,287010.0,30.0419,30.0867,30.0329,30.0777,287010.0
2021-01-12 14:15:00,33.58,33.61,33.56,33.6,287381.0,30.0867,30.1136,30.0688,30.1046,287381.0
2021-01-12 14:20:00,33.59,33.61,33.56,33.61,336845.0,30.0956,30.1136,30.0688,30.1136,336845.0
2021-01-12 14:25:00,33.61,33.63,33.59,33.62,552077.0,30.1136,30.1315,30.0956,30.1225,552077.0
2021-01-12 14:30:00,33.62,33.63,33.61,33.63,821777.0,30.1225,30.1315,30.1136,30.1315,821777.0
2021-01-12 14:35:00,33.63,33.67,33.61,33.64,443948.0,30.1315,30.1673,30.1136,30.1404,443948.0
2021-01-12 14:40:00,33.65,33.68,33.62,33.64,422480.0,30.1494,30.1763,30.1225,30.1404,422480.0
2021-01-12 14:45:00,33.65,33.67,33.63,33.66,406893.0,30.1494,30.1673,30.1315,30.1584,406893.0
2021-01-12 14:50:00,33.65,33.67,33.63,33.66,375789.0,30.1494,30.1673,30.1315,30.1584,375789.0
2021-01-12 14:55:00,33.67,33.69,33.66,33.68,286951.0,30.1673,30.1852,30.1584,30.1763,286951.0
2021-01-12 15:00:00,33.68,33.78,33.67,33.77,457109.0,30.1763,30.2659,30.1673,30.2569,457109.0
2021-01-12 15:05:00,33.77,33.79,33.73,33.77,314149.0,30.2569,30.2748,30.2211,30.2569,314149.0
2021-01-12 15:10:00,33.77,33.77,33.7,33.71,207718.0,30.2569,30.2569,30.1942,30.2032,207718.0
2021-01-12 15:15:00,33.71,33.73,33.67,33.69,379750.0,30.2032,30.2211,30.1673,30.1852,379750.0
2021-01-12 15:20:00,33.7,33.7,33.66,33.66,223717.0,30.1942,30.1942,30.1584,30.1584,223717.0
2021-01-12 15:25:00,33.67,33.68,33.65,33.66,210297.0,30.1673,30.1763,30.1494,30.1584,210297.0
2021-01-12 15:30:00,33.66,33.67,33.61,33.65,367117.0,30.1584,30.1673,30.1136,30.1494,367117.0
2021-01-12 15:35:00,33.65,33.67,33.64,33.67,476745.0,30.1494,30.1673,30.1404,30.1673,476745.0
2021-01-12 15:40:00,33.66,33.69,33.64,33.66,485875.0,30.1584,30.1852,30.1404,30.1584,485875.0
2021-01-12 15:45:00,33.66,33.7,33.65,33.66,549237.0,30.1584,30.1942,30.1494,30.1584,549237.0
2021-01-12 15:50:00,33.66,33.73,33.64,33.72,1155576.0,30.1584,30.2211,30.1404,30.2121,1155576.0
2021-01-12 15:55:00,33.72,33.76,33.65,33.66,3721481.0,30.2121,30.248,30.1494,30.1584,3721481.0
2021-01-13 09:30:00,33.43,33.68,33.33,33.55,2001978.0,29.9523,30.1763,29.8627,30.0598,2001978.0
2021-01-13 09:35:00,33.55,33.6,33.4,33.53,1054826.0,30.0598,30.1046,29.9254,30.0419,1054826.0
2021-01-13 09:40:00,33.54,33.55,33.3,33.3,736313.0,30.0508,30.0598,29.8358,29.8358,736313.0
2021-01-13 09:45:00,33.3,33.37,33.27,33.27,1620317.0,29.8358,29.8985,29.8089,29.8089,1620317.0
2021-01-13 09:50:00,33.27,33.28,33.11,33.19,963543.0,29.8089,29.8179,29.6656,29.7373,963543.0
2021-01-13 09:55:00,33.19,33.3,33.17,33.28,804959.0,29.7373,29.8358,29.7193,29.8179,804959.0
2021-01-13 10:00:00,33.29,33.3,33.15,33.16,686255.0,29.8268,29.8358,29.7014,29.7104,686255.0
2021-01-13 10:05:00,33.15,33.33,33.09,33.32,568379.0,29.7014,29.8627,29.6477,29.8537,568379.0
2021-01-13 10:10:00,33.32,33.36,33.24,33.26,368067.0,29.8537,29.8896,29.782,29.8,368067.0
2021-01-13 10:15:00,33.26,33.38,33.25,33.36,373010.0,29.8,29.9075,29.791,29.8896,373010.0
2021-01-13 10:20:00,33.35,33.35,33.29,33.3,315964.0,29.8806,29.8806,29.8268,29.8358,315964.0
2021-01-13 10:25:00,33.3,33.32,33.28,33.3,569318.0,29.8358,29.8537,29.8179,29.8358,569318.0
2021-01-13 10:30:00,33.3,33.31,33.17,33.19,571469.0,29.8358,29.8448,29.7193,29.7373,571469.0
2021-01-13 10:35:00,33.19,33.2,33.15,33.19,657748.0,29.7373,29.7462,29.7014,29.7373,657748.0
2021-01-13 10:40:00,33.19,33.26,33.16,33.25,526172.0,29.7373,29.8,29.7104,29.791,526172.0
2021-01-13 10:45:00,33.25,33.25,33.16,33.17,512864.0,29.791,29.791,29.7104,29.7193,512864.0
2021-01-13 10:50:00,33.17,33.25,33.16,33.23,374555.0,29.7193,29.791,29.7104,29.7731,374555.0
2021-01-13 10:55:00,33.23,33.26,33.21,33.23,311911.0,29.7731,29.8,29.7552,29.7731,311911.0
2021-01-13 11:00:00,33.23,33.26,33.2,33.22,332191.0,29.7731,29.8,29.7462,29.7641,332191.0
2021-01-13 11:05:00,33.22,33.25,33.18,33.19,263268.0,29.7641,29.791,29.7283,29.7373,263268.0
2021-01-13 11:10:00,33.19,33.22,33.18,33.19,300643.0,29.7373,29.7641,29.7283,29.7373,300643.0
2021-01-13 11:15:00,33.2,33.28,33.19,33.27,261302.0,29.7462,29.8179,29.7373,29.8089,261302.0
2021-01-13 11:20:00,33.27,33.34,33.26,33.34,504963.0,29.8089,29.8716,29.8,29.8716,504963.0
2021-01-13 11:25:00,33.34,33.38,33.33,33.38,923032.0,29.8716,29.9075,29.8627,29.9075,923032.0
2021-01-13 11:30:00,33.38,33.39,33.23,33.24,603606.0,29.9075,29.9164,29.7731,29.782,603606.0
2021-01-13 11:35:00,33.23,33.27,33.19,33.26,537088.0,29.7731,29.8089,29.7373,29.8,537088.0
2021-01-13 11:40:00,33.26,33.28,33.21,33.25,403748.0,29.8,29.8179,29.7552,29.791,403748.0
2021-01-13 11:45:00,33.25,33.25,33.18,33.19,337287.0,29.791,29.791,29.7283,29.7373,337287.0
2021-01-13 11:50:00,33.19,33.21,33.17,33.21,217840.0,29.7373,29.7552,29.7193,29.7552,217840.0
2021-01-13 11:55:00,33.2,33.25,33.2,33.23,231976.0,29.7462,29.791,29.7462,29.7731,231976.0
2021-01-13 12:00:00,33.23,33.25,33.19,33.23,174666.0,29.7731,29.791,29.7373,29.7731,174666.0
2021-01-13 12:05:00,33.22,33.24,33.18,33.19,165486.0,29.7641,29.782,29.7283,29.7373,165486.0
2021-01-13 12:10:00,33.18,33.22,33.16,33.17,335446.0,29.7283,29.7641,29.7104,29.7193,335446.0
2021-01-13 12:15:00,33.17,33.22,33.16,33.18,168069.0,29.7193,29.7641,29.7104,29.7283,168069.0
2021-01-13 12:20:00,33.18,33.23,33.17,33.21,224590.0,29.7283,29.7731,29.7193,29.7552,224590.0
2021-01-13 12:25:00,33.22,33.31,33.21,33.31,243076.0,29.7641,29.8448,29.7552,29.8448,243076.0
2021-01-13 12:30:00,33.31,33.33,33.29,33.33,382550.0,29.8448,29.8627,29.8268,29.8627,382550.0
2021-01-13 12:35:00,33.32,33.38,33.31,33.37,325703.0,29.8537,29.9075,29.8448,29.8985,325703.0
2021-01-13 12:40:00,33.37,33.41,33.33,33.39,518988.0,29.8985,29.9344,29.8627,29.9164,518988.0
2021-01-13 12:45:00,33.39,33.41,33.35,33.38,234749.0,29.9164,29.9344,29.8806,29.9075,234749.0
2021-01-13 12:50:00,33.38,33.39,33.34,33.39,276894.0,29.9075,29.9164,29.8716,29.9164,276894.0
2021-01-13 12:55:00,33.39,33.39,33.34,33.34,254442.0,29.9164,29.9164,29.8716,29.8716,254442.0
2021-01-13 13:00:00,33.34,33.35,33.23,33.26,417009.0,29.8716,29.8806,29.7731,29.8,417009.0
2021-01-13 13:05:00,33.26,33.28,33.24,33.26,225640.0,29.8,29.8179,29.782,29.8,225640.0
2021-01-13 13:10:00,33.26,33.27,33.23,33.23,237777.0,29.8,29.8089,29.7731,29.7731,237777.0
2021-01-13 13:15:00,33.24,33.26,33.21,33.26,325955.0,29.782,29.8,29.7552,29.8,325955.0
2021-01-13 13:20:00,33.26,33.28,33.24,33.25,225235.0,29.8,29.8179,29.782,29.791,225235.0
2021-01-13 13:25:00,33.25,33.29,33.24,33.28,205582.0,29.791,29.8268,29.782,29.8179,205582.0
2021-01-13 13:30:00,33.28,33.32,33.27,33.32,295353.0,29.8179,29.8537,29.8089,29.8537,295353.0
2021-01-13 13:35:00,33.31,33.37,33.3,33.36,263137.0,29.8448,29.8985,29.8358,29.8896,263137.0
2021-01-13 13:40:00,33.37,33.38,33.32,33.33,463122.0,29.8985,29.9075,29.8537,29.8627,463122.0
2021-01-13 13:45:00,33.32,33.34,33.32,33.34,352219.0,29.8537,29.8716,29.8537,29.8716,352219.0
2021-01-13 13:50:00,33.34,33.34,33.29,33.31,179774.0,29.8716,29.8716,29.8268,29.8448,179774.0
2021-01-13 13:55:00,33.32,33.41,33.31,33.4,351116.0,29.8537,29.9344,29.8448,29.9254,351116.0
2021-01-13 14:00:00,33.4,33.45,33.37,33.41,664948.0,29.9254,29.9702,29.8985,29.9344,664948.0
2021-01-13 14:05:00,33.4,33.42,33.35,33.42,342397.0,29.9254,29.9433,29.8806,29.9433,342397.0
2021-01-13 14:10:00,33.41,33.44,33.39,33.42,363728.0,29.9344,29.9612,29.9164,29.9433,363728.0
2021-01-13 14:15:00,33.44,33.47,33.41,33.42,337688.0,29.9612,29.9881,29.9344,29.9433,337688.0
2021-01-13 14:20:00,33.42,33.45,33.41,33.43,215207.0,29.9433,29.9702,29.9344,29.9523,215207.0
2021-01-13 14:25:00,33.43,33.46,33.41,33.44,247027.0,29.9523,29.9792,29.9344,29.9612,247027.0
2021-01-13 14:30:00,33.44,33.46,33.42,33.43,218479.0,29.9612,29.9792,29.9433,29.9523,218479.0
2021-01-13 14:35:00,33.42,33.43,33.38,33.4,329814.0,29.9433,29.9523,29.9075,29.9254,329814.0
2021-01-13 14:40:00,33.39,33.41,33.35,33.35,288840.0,29.9164,29.9344,29.8806,29.8806,288840.0
2021-01-13 14:45:00,33.36,33.36,33.32,33.33,321130.0,29.8896,29.8896,29.8537,29.8627,321130.0
2021-01-13 14:50:00,33.34,33.34,33.3,33.31,659078.0,29.8716,29.8716,29.8358,29.8448,659078.0
2021-01-13 14:55:00,33.31,33.34,33.28,33.32,230521.0,29.8448,29.8716,29.8179,29.8537,230521.0
2021-01-13 15:00:00,33.32,33.34,33.3,33.32,277468.0,29.8537,29.8716,29.8358,29.8537,277468.0
2021-01-13 15:05:00,33.32,33.33,33.25,33.31,480429.0,29.8537,29.8627,29.791,29.8448,480429.0
2021-01-13 15:10:00,33.31,33.35,33.29,33.35,506117.0,29.8448,29.8806,29.8268,29.8806,506117.0
2021-01-13 15:15:00,33.34,33.38,33.33,33.36,195793.0,29.8716,29.9075,29.8627,29.8896,195793.0
2021-01-13 15:20:00,33.35,33.36,33.32,33.34,246664.0,29.8806,29.8896,29.8537,29.8716,246664.0
2021-01-13 15:25:00,33.34,33.37,33.32,33.35,422064.0,29.8716,29.8985,29.8537,29.8806,422064.0
2021-01-13 15:30:00,33.34,33.38,33.32,33.38,710942.0,29.8716,29.9075,29.8537,29.9075,710942.0
2021-01-13 15:35:00,33.38,33.38,33.3,33.37,697147.0,29.9075,29.9075,29.8358,29.8985,697147.0
2021-01-13 15:40:00,33.38,33.42,33.37,33.39,898470.0,29.9075,29.9433,29.8985,29.9164,898470.0
2021-01-13 15:45:00,33.38,33.52,33.37,33.48,1103084.0,29.9075,30.0329,29.8985,29.9971,1103084.0
2021-01-13 15:50:00,33.48,33.55,33.47,33.52,1252074.0,29.9971,30.0598,29.9881,30.0329,1252074.0
2021-01-13 15:55:00,33.53,33.57,33.46,33.46,2048396.0,30.0419,30.0777,29.9792,29.9792,2048396.0
2021-01-14 09:30:00,33.48,33.79,33.46,33.47,2507122.0,29.9971,30.2748,29.9792,29.9881,2507122.0
2021-01-14 09:35:00,33.47,33.7,33.42,33.64,1332417.0,29.9881,30.1942,29.9433,30.1404,1332417.0
2021-01-14 09:40:00,33.64,33.7,33.6,33.69,601957.0,30.1404,30.1942,30.1046,30.1852,601957.0
2021-01-14 09:45:00,33.69,33.8,33.67,33.77,840268.0,30.1852,30.2838,30.1673,30.2569,840268.0
2021-01-14 09:50:00,33.76,33.89,33.73,33.82,990981.0,30.248,30.3644,30.2211,30.3017,990981.0
2021-01-14 09:55:00,33.82,33.94,33.81,33.93,756068.0,30.3017,30.4092,30.2928,30.4003,756068.0
2021-01-14 10:00:00,33.93,33.95,33.85,33.92,664951.0,30.4003,30.4182,30.3286,30.3913,664951.0
2021-01-14 10:05:00,33.92,33.95,33.88,33.9,502974.0,30.3913,30.4182,30.3555,30.3734,502974.0
2021-01-14 10:10:00,33.9,33.95,33.88,33.92,362921.0,30.3734,30.4182,30.3555,30.3913,362921.0
2021-01-14 10:15:00,33.93,34.0,33.9,33.98,828605.0,30.4003,30.463,30.3734,30.4451,828605.0
2021-01-14 10:20:00,33.98,34.04,33.96,34.01,1283359.0,30.4451,30.4988,30.4271,30.4719,1283359.0
2021-01-14 10:25:00,34.0,34.03,33.95,33.96,514228.0,30.463,30.4899,30.4182,30.4271,514228.0
2021-01-14 10:30:00,33.96,34.0,33.92,33.98,522122.0,30.4271,30.463,30.3913,30.4451,522122.0
2021-01-14 10:35:00,33.97,34.0,33.86,33.94,1021403.0,30.4361,30.463,30.3376,30.4092,1021403.0
2021-01-14 10:40:00,33.94,34.0,33.93,33.93,315924.0,30.4092,30.463,30.4003,30.4003,315924.0
2021-01-14 10:45:00,33.93,33.94,33.86,33.87,440132.0,30.4003,30.4092,30.3376,30.3465,440132.0
2021-01-14 10:50:00,33.87,33.88,33.81,33.82,504349.0,30.3465,30.3555,30.2928,30.3017,504349.0
2021-01-14 10:55:00,33.81,33.96,33.75,33.95,896518.0,30.2928,30.4271,30.239,30.4182,896518.0
2021-01-14 11:00:00,33.95,34.03,33.95,34.0,629889.0,30.4182,30.4899,30.4182,30.463,629889.0
2021-01-14 11:05:00,34.0,34.03,33.92,33.93,309295.0,30.463,30.4899,30.3913,30.4003,309295.0
2021-01-14 11:10:00,33.93,33.96,33.91,33.94,229312.0,30.4003,30.4271,30.3823,30.4092,229312.0
2021-01-14 11:15:00,33.94,33.96,33.92,33.94,437523.0,30.4092,30.4271,30.3913,30.4092,437523.0
2021-01-14 11:20:00,33.94,33.95,33.89,33.91,233005.0,30.4092,30.4182,30.3644,30.3823,233005.0
2021-01-14 11:25:00,33.91,33.94,33.89,33.93,179036.0,30.3823,30.4092,30.3644,30.4003,179036.0
2021-01-14 11:30:00,33.93,33.99,33.92,33.98,289700.0,30.4003,30.454,30.3913,30.4451,289700.0
2021-01-14 11:35:00,33.98,34.0,33.93,33.97,305309.0,30.4451,30.463,30.4003,30.4361,305309.0
2021-01-14 11:40:00,33.97,34.02,33.95,34.02,476867.0,30.4361,30.4809,30.4182,30.4809,476867.0
2021-01-14 11:45:00,34.02,34.04,34.0,34.03,354568.0,30.4809,30.4988,30.463,30.4899,354568.0
2021-01-14 11:50:00,34.03,34.03,33.97,34.02,293833.0,30.4899,30.4899,30.4361,30.4809,293833.0
2021-01-14 11:55:00,34.02,34.05,34.01,34.02,294799.0,30.4809,30.5078,30.4719,30.4809,294799.0
2021-01-14 12:00:00,34.02,34.09,34.0,34.09,388621.0,30.4809,30.5436,30.463,30.5436,388621.0
2021-01-14 12:05:00,34.09,34.1,34.05,34.08,292357.0,30.5436,30.5526,30.5078,30.5347,292357.0
2021-01-14 12:10:00,34.07,34.1,34.03,34.09,284079.0,30.5257,30.5526,30.4899,30.5436,284079.0
2021-01-14 12:15:00,34.09,34.1,34.06,34.07,340418.0,30.5436,30.5526,30.5167,30.5257,340418.0
2021-01-14 12:20:00,34.07,34.1,34.06,34.09,220145.0,30.5257,30.5526,30.5167,30.5436,220145.0
2021-01-14 12:25:00,34.09,34.11,34.08,34.09,408560.0,30.5436,30.5615,30.5347,30.5436,408560.0
2021-01-14 12:30:00,34.09,34.13,34.09,34.12,303087.0,30.5436,30.5795,30.5436,30.5705,303087.0
2021-01-14 12:35:00,34.12,34.16,34.1,34.14,533820.0,30.5705,30.6063,30.5526,30.5884,533820.0
2021-01-14 12:40:00,34.14,34.17,34.11,34.12,393939.0,30.5884,30.6153,30.5615,30.5705,393939.0
2021-01-14 12:45:00,34.12,34.13,34.08,34.09,265202.0,30.5705,30.5795,30.5347,30.5436,265202.0
2021-01-14 12:50:00,34.09,34.13,34.08,34.12,197861.0,30.5436,30.5795,30.5347,30.5705,197861.0
2021-01-14 12:55:00,34.13,34.15,34.1,34.13,337149.0,30.5795,30.5974,30.5526,30.5795,337149.0
2021-01-14 13:00:00,34.14,34.19,34.12,34.17,331667.0,30.5884,30.6332,30.5705,30.6153,331667.0
2021-01-14 13:05:00,34.17,34.19,34.14,34.16,325523.0,30.6153,30.6332,30.5884,30.6063,325523.0
2021-01-14 13:10:00,34.17,34.21,34.16,34.19,461447.0,30.6153,30.6511,30.6063,30.6332,461447.0
2021-01-14 13:15:00,34.19,34.23,34.19,34.22,346800.0,30.6332,30.6691,30.6332,30.6601,346800.0
2021-01-14 13:20:00,34.23,34.27,34.21,34.23,586999.0,30.6691,30.7049,30.6511,30.6691,586999.0
2021-01-14 13:25:00,34.24,34.26,34.21,34.25,289479.0,30.678,30.6959,30.6511,30.687,289479.0
2021-01-14 13:30:00,34.24,34.28,34.24,34.26,227535.0,30.678,30.7139,30.678,30.6959,227535.0
2021-01-14 13:35:00,34.26,34.27,34.24,34.25,441257.0,30.6959,30.7049,30.678,30.687,441257.0
2021-01-14 13:40:00,34.25,34.3,34.24,34.29,390690.0,30.687,30.7318,30.678,30.7228,390690.0
2021-01-14 13:45:00,34.29,34.3,34.27,34.29,288097.0,30.7228,30.7318,30.7049,30.7228,288097.0
2021-01-14 13:50:00,34.28,34.32,34.26,34.3,650945.0,30.7139,30.7497,30.6959,30.7318,650945.0
2021-01-14 13:55:00,34.3,34.36,34.3,34.36,389728.0,30.7318,30.7855,30.7318,30.7855,389728.0
2021-01-14 14:00:00,34.35,34.37,34.31,34.34,357853.0,30.7766,30.7945,30.7407,30.7676,357853.0
2021-01-14 14:05:00,34.34,34.34,34.28,34.3,313718.0,30.7676,30.7676,30.7139,30.7318,313718.0
2021-01-14 14:10:00,34.3,34.32,34.28,34.31,276658.0,30.7318,30.7497,30.7139,30.7407,276658.0
2021-01-14 14:15:00,34.32,34.34,34.29,34.3,290559.0,30.7497,30.7676,30.7228,30.7318,290559.0
2021-01-14 14:20:00,34.3,34.3,34.22,34.23,433548.0,30.7318,30.7318,30.6601,30.6691,433548.0
2021-01-14 14:25:00,34.24,34.29,34.22,34.27,361680.0,30.678,30.7228,30.6601,30.7049,361680.0
2021-01-14 14:30:00,34.27,34.3,34.27,34.28,275293.0,30.7049,30.7318,30.7049,30.7139,275293.0
2021-01-14 14:35:00,34.27,34.28,34.24,34.26,232390.0,30.7049,30.7139,30.678,30.6959,232390.0
2021-01-14 14:40:00,34.27,34.27,34.19,34.21,397968.0,30.7049,30.7049,30.6332,30.6511,397968.0
2021-01-14 14:45:00,34.21,34.22,34.16,34.16,564198.0,30.6511,30.6601,30.6063,30.6063,564198.0
2021-01-14 14:50:00,34.17,34.19,34.13,34.14,351879.0,30.6153,30.6332,30.5795,30.5884,351879.0
2021-01-14 14:55:00,34.15,34.16,34.11,34.16,290013.0,30.5974,30.6063,30.5615,30.6063,290013.0
2021-01-14 15:00:00,34.16,34.2,34.15,34.17,342387.0,30.6063,30.6422,30.5974,30.6153,342387.0
2021-01-14 15:05:00,34.18,34.2,34.14,34.14,401326.0,30.6243,30.6422,30.5884,30.5884,401326.0
2021-01-14 15:10:00,34.15,34.16,34.08,34.13,409045.0,30.5974,30.6063,30.5347,30.5795,409045.0
2021-01-14 15:15:00,34.13,34.14,34.04,34.05,574853.0,30.5795,30.5884,30.4988,30.5078,574853.0
2021-01-14 15:20:00,34.05,34.12,34.04,34.08,548260.0,30.5078,30.5705,30.4988,30.5347,548260.0
2021-01-14 15:25:00,34.08,34.1,34.05,34.09,302456.0,30.5347,30.5526,30.5078,30.5436,302456.0
2021-01-14 15:30:00,34.1,34.13,34.05,34.07,600356.0,30.5526,30.5795,30.5078,30.5257,600356.0
2021-01-14 15:35:00,34.07,34.1,34.04,34.09,393064.0,30.5257,30.5526,30.4988,30.5436,393064.0
2021-01-14 15:40:00,34.09,34.1,34.04,34.05,508863.0,30.5436,30.5526,30.4988,30.5078,508863.0
2021-01-14 15:45:00,34.05,34.09,34.03,34.07,635727.0,30.5078,30.5436,30.4899,30.5257,635727.0
2021-01-14 15:50:00,34.06,34.11,34.03,34.09,1033342.0,30.5167,30.5615,30.4899,30.5436,1033342.0
2021-01-14 15:55:00,34.09,34.12,33.97,33.98,3440499.0,30.5436,30.5705,30.4361,30.4451,3440499.0
2021-01-15 09:30:00,33.29,33.63,33.16,33.56,5236757.0,29.8268,30.1315,29.7104,30.0688,5236757.0
2021-01-15 09:35:00,33.56,33.63,33.35,33.41,1422020.0,30.0688,30.1315,29.8806,29.9344,1422020.0
2021-01-15 09:40:00,33.41,33.51,33.34,33.45,1223298.0,29.9344,30.024,29.8716,29.9702,1223298.0
2021-01-15 09:45:00,33.44,33.44,33.28,33.32,934472.0,29.9612,29.9612,29.8179,29.8537,934472.0
2021-01-15 09:50:00,33.33,33.33,33.17,33.2,1326280.0,29.8627,29.8627,29.7193,29.7462,1326280.0
2021-01-15 09:55:00,33.2,33.23,33.12,33.18,772202.0,29.7462,29.7731,29.6745,29.7283,772202.0
2021-01-15 10:00:00,33.18,33.19,33.08,33.16,961387.0,29.7283,29.7373,29.6387,29.7104,961387.0
2021-01-15 10:05:00,33.16,33.17,32.87,32.88,1743991.0,29.7104,29.7193,29.4505,29.4595,1743991.0
2021-01-15 10:10:00,32.88,32.94,32.8,32.84,1698692.0,29.4595,29.5133,29.3878,29.4237,1698692.0
2021-01-15 10:15:00,32.83,32.91,32.8,32.81,924576.0,29.4147,29.4864,29.3878,29.3968,924576.0
2021-01-15 10:20:00,32.82,32.84,32.7,32.77,1059979.0,29.4057,29.4237,29.2982,29.3609,1059979.0
2021-01-15 10:25:00,32.76,32.9,32.75,32.87,636953.0,29.352,29.4774,29.343,29.4505,636953.0
2021-01-15 10:30:00,32.87,32.91,32.8,32.85,558218.0,29.4505,29.4864,29.3878,29.4326,558218.0
2021-01-15 10:35:00,32.84,32.93,32.84,32.86,474217.0,29.4237,29.5043,29.4237,29.4416,474217.0
2021-01-15 10:40:00,32.86,32.88,32.8,32.85,387117.0,29.4416,29.4595,29.3878,29.4326,387117.0
2021-01-15 10:45:00,32.85,32.9,32.8,32.88,579712.0,29.4326,29.4774,29.3878,29.4595,579712.0
2021-01-15 10:50:00,32.88,32.97,32.87,32.89,671171.0,29.4595,29.5401,29.4505,29.4685,671171.0
2021-01-15 10:55:00,32.89,32.97,32.87,32.93,550002.0,29.4685,29.5401,29.4505,29.5043,550002.0
2021-01-15 11:00:00,32.94,32.94,32.85,32.91,674765.0,29.5133,29.5133,29.4326,29.4864,674765.0
2021-01-15 11:05:00,32.9,32.95,32.88,32.89,641725.0,29.4774,29.5222,29.4595,29.4685,641725.0
2021-01-15 11:10:00,32.89,32.93,32.84,32.89,307722.0,29.4685,29.5043,29.4237,29.4685,307722.0
2021-01-15 11:15:00,32.89,32.9,32.81,32.88,516315.0,29.4685,29.4774,29.3968,29.4595,516315.0
2021-01-15 11:20:00,32.88,32.9,32.77,32.77,721024.0,29.4595,29.4774,29.3609,29.3609,721024.0
2021-01-15 11:25:00,32.78,32.94,32.77,32.94,709666.0,29.3699,29.5133,29.3609,29.5133,709666.0
2021-01-15 11:30:00,32.94,32.95,32.87,32.9,312978.0,29.5133,29.5222,29.4505,29.4774,312978.0
2021-01-15 11:35:00,32.9,32.96,32.87,32.95,249421.0,29.4774,29.5312,29.4505,29.5222,249421.0
2021-01-15 11:40:00,32.94,32.99,32.93,32.95,316856.0,29.5133,29.5581,29.5043,29.5222,316856.0
2021-01-15 11:45:00,32.95,33.02,32.91,32.95,401133.0,29.5222,29.5849,29.4864,29.5222,401133.0
2021-01-15 11:50:00,32.96,32.96,32.91,32.91,268051.0,29.5312,29.5312,29.4864,29.4864,268051.0
2021-01-15 11:55:00,32.91,32.93,32.77,32.84,1053724.0,29.4864,29.5043,29.3609,29.4237,1053724.0
2021-01-15 12:00:00,32.84,32.85,32.81,32.84,314508.0,29.4237,29.4326,29.3968,29.4237,314508.0
2021-01-15 12:05:00,32.84,32.87,32.79,32.83,491057.0,29.4237,29.4505,29.3789,29.4147,491057.0
2021-01-15 12:10:00,32.83,32.89,32.81,32.88,289368.0,29.4147,29.4685,29.3968,29.4595,289368.0
2021-01-15 12:15:00,32.88,32.91,32.85,32.91,265370.0,29.4595,29.4864,29.4326,29.4864,265370.0
2021-01-15 12:20:00,32.91,32.92,32.86,32.9,227820.0,29.4864,29.4953,29.4416,29.4774,227820.0
2021-01-15 12:25:00,32.89,32.99,32.87,32.95,249725.0,29.4685,29.5581,29.4505,29.5222,249725.0
2021-01-15 12:30:00,32.96,32.98,32.91,32.94,307473.0,29.5312,29.5491,29.4864,29.5133,307473.0
2021-01-15 12:35:00,32.94,32.99,32.93,32.98,292571.0,29.5133,29.5581,29.5043,29.5491,292571.0
2021-01-15 12:40:00,32.98,33.0,32.96,32.98,229317.0,29.5491,29.567,29.5312,29.5491,229317.0
2021-01-15 12:45:00,32.98,33.0,32.91,32.98,417604.0,29.5491,29.567,29.4864,29.5491,417604.0
2021-01-15 12:50:00,32.99,33.09,32.96,33.07,412604.0,29.5581,29.6477,29.5312,29.6297,412604.0
2021-01-15 12:55:00,33.07,33.11,33.04,33.11,279977.0,29.6297,29.6656,29.6029,29.6656,279977.0
2021-01-15 13:00:00,33.11,33.11,33.05,33.07,291225.0,29.6656,29.6656,29.6118,29.6297,291225.0
2021-01-15 13:05:00,33.07,33.12,33.07,33.09,348278.0,29.6297,29.6745,29.6297,29.6477,348278.0
2021-01-15 13:10:00,33.09,33.14,33.08,33.09,313730.0,29.6477,29.6925,29.6387,29.6477,313730.0
2021-01-15 13:15:00,33.09,33.19,33.08,33.15,394815.0,29.6477,29.7373,29.6387,29.7014,394815.0
2021-01-15 13:20:00,33.15,33.19,33.14,33.18,172559.0,29.7014,29.7373,29.6925,29.7283,172559.0
2021-01-15 13:25:00,33.19,33.2,33.06,33.09,365819.0,29.7373,29.7462,29.6208,29.6477,365819.0
2021-01-15 13:30:00,33.1,33.1,33.05,33.07,189846.0,29.6566,29.6566,29.6118,29.6297,189846.0
2021-01-15 13:35:00,33.06,33.1,33.05,33.08,197424.0,29.6208,29.6566,29.6118,29.6387,197424.0
2021-01-15 13:40:00,33.09,33.11,33.05,33.06,192268.0,29.6477,29.6656,29.6118,29.6208,192268.0
2021-01-15 13:45:00,33.07,33.1,33.05,33.05,206605.0,29.6297,29.6566,29.6118,29.6118,206605.0
2021-01-15 13:50:00,33.05,33.09,33.0,33.0,300759.0,29.6118,29.6477,29.567,29.567,300759.0
2021-01-15 13:55:00,33.01,33.06,32.97,33.05,261070.0,29.576,29.6208,29.5401,29.6118,261070.0
2021-01-15 14:00:00,33.05,33.09,33.02,33.08,208630.0,29.6118,29.6477,29.5849,29.6387,208630.0
2021-01-15 14:05:00,33.08,33.09,33.01,33.02,278993.0,29.6387,29.6477,29.576,29.5849,278993.0
2021-01-15 14:10:00,33.02,33.06,32.99,33.04,254208.0,29.5849,29.6208,29.5581,29.6029,254208.0
2021-01-15 14:15:00,33.05,33.07,33.02,33.02,162319.0,29.6118,29.6297,29.5849,29.5849,162319.0
2021-01-15 14:20:00,33.02,33.05,33.0,33.04,260162.0,29.5849,29.6118,29.567,29.6029,260162.0
2021-01-15 14:25:00,33.04,33.05,32.99,33.03,254205.0,29.6029,29.6118,29.5581,29.5939,254205.0
2021-01-15 14:30:00,33.04,33.09,33.04,33.08,232795.0,29.6029,29.6477,29.6029,29.6387,232795.0
2021-01-15 14:35:00,33.08,33.1,33.04,33.1,253673.0,29.6387,29.6566,29.6029,29.6566,253673.0
2021-01-15 14:40:00,33.09,33.1,33.06,33.07,145422.0,29.6477,29.6566,29.6208,29.6297,145422.0
2021-01-15 14:45:00,33.07,33.09,33.01,33.04,498877.0,29.6297,29.6477,29.576,29.6029,498877.0
2021-01-15 14:50:00,33.04,33.07,33.01,33.05,222148.0,29.6029,29.6297,29.576,29.6118,222148.0
2021-01-15 14:55:00,33.06,33.11,33.03,33.05,418281.0,29.6208,29.6656,29.5939,29.6118,418281.0
2021-01-15 15:00:00,33.06,33.08,33.05,33.07,226802.0,29.6208,29.6387,29.6118,29.6297,226802.0
2021-01-15 15:05:00,33.07,33.07,33.02,33.05,217851.0,29.6297,29.6297,29.5849,29.6118,217851.0
2021-01-15 15:10:00,33.05,33.09,33.04,33.05,378978.0,29.6118,29.6477,29.6029,29.6118,378978.0
2021-01-15 15:15:00,33.05,33.08,33.04,33.04,279213.0,29.6118,29.6387,29.6029,29.6029,279213.0
2021-01-15 15:20:00,33.04,33.05,32.98,33.02,367415.0,29.6029,29.6118,29.5491,29.5849,367415.0
2021-01-15 15:25:00,33.02,33.09,33.0,33.09,375656.0,29.5849,29.6477,29.567,29.6477,375656.0
2021-01-15 15:30:00,33.08,33.09,33.01,33.04,324729.0,29.6387,29.6477,29.576,29.6029,324729.0
2021-01-15 15:35:00,33.04,33.05,32.98,32.99,372162.0,29.6029,29.6118,29.5491,29.5581,372162.0
2021-01-15 15:40:00,32.99,33.05,32.95,32.95,690512.0,29.5581,29.6118,29.5222,29.5222,690512.0
2021-01-15 15:45:00,32.95,32.96,32.85,32.89,1327871.0,29.5222,29.5312,29.4326,29.4685,1327871.0
2021-01-15 15:50:00,32.89,32.96,32.86,32.87,1794755.0,29.4685,29.5312,29.4416,29.4505,1794755.0
2021-01-15 15:55:00,32.87,33.04,32.78,33.02,3621689.0,29.4505,29.6029,29.3699,29.5849,3621689.0
2021-01-19 09:30:00,32.5,33.1,32.2,33.09,4295321.0,29.119,29.6566,28.8502,29.6477,4295321.0
2021-01-19 09:35:00,33.09,33.21,32.82,33.03,2104642.0,29.6477,29.7552,29.4057,29.5939,2104642.0
2021-01-19 09:40:00,33.03,33.09,32.78,32.86,1571898.0,29.5939,29.6477,29.3699,29.4416,1571898.0
2021-01-19 09:45:00,32.87,33.12,32.86,33.02,1431962.0,29.4505,29.6745,29.4416,29.5849,1431962.0
2021-01-19 09:50:00,33.02,33.1,32.93,33.01,1059267.0,29.5849,29.6566,29.5043,29.576,1059267.0
2021-01-19 09:55:00,33.0,33.01,32.88,32.94,1088681.0,29.567,29.576,29.4595,29.5133,1088681.0
2021-01-19 10:00:00,32.95,33.01,32.81,32.92,1097722.0,29.5222,29.576,29.3968,29.4953,1097722.0
2021-01-19 10:05:00,32.92,32.99,32.73,32.76,909233.0,29.4953,29.5581,29.3251,29.352,909233.0
2021-01-19 10:10:00,32.76,32.78,32.6,32.63,837469.0,29.352,29.3699,29.2086,29.2355,837469.0
2021-01-19 10:15:00,32.63,32.69,32.47,32.5,987949.0,29.2355,29.2893,29.0922,29.119,987949.0
2021-01-19 10:20:00,32.5,32.65,32.48,32.64,788990.0,29.119,29.2534,29.1011,29.2445,788990.0
2021-01-19 10:25:00,32.64,32.65,32.58,32.64,795260.0,29.2445,29.2534,29.1907,29.2445,795260.0
2021-01-19 10:30:00,32.63,32.67,32.62,32.64,996194.0,29.2355,29.2713,29.2265,29.2445,996194.0
2021-01-19 10:35:00,32.64,32.75,32.62,32.75,726112.0,29.2445,29.343,29.2265,29.343,726112.0
2021-01-19 10:40:00,32.75,32.79,32.73,32.76,898763.0,29.343,29.3789,29.3251,29.352,898763.0
2021-01-19 10:45:00,32.75,32.85,32.74,32.85,724651.0,29.343,29.4326,29.3341,29.4326,724651.0
2021-01-19 10:50:00,32.84,32.95,32.84,32.91,838676.0,29.4237,29.5222,29.4237,29.4864,838676.0
2021-01-19 10:55:00,32.9,33.01,32.89,32.97,1181701.0,29.4774,29.576,29.4685,29.5401,1181701.0
2021-01-19 11:00:00,32.97,33.01,32.94,33.0,641072.0,29.5401,29.576,29.5133,29.567,641072.0
2021-01-19 11:05:00,33.0,33.0,32.83,32.87,643660.0,29.567,29.567,29.4147,29.4505,643660.0
2021-01-19 11:10:00,32.86,33.0,32.86,32.99,691180.0,29.4416,29.567,29.4416,29.5581,691180.0
2021-01-19 11:15:00,32.98,33.0,32.95,33.0,535932.0,29.5491,29.567,29.5222,29.567,535932.0
2021-01-19 11:20:00,33.0,33.07,32.98,33.06,788848.0,29.567,29.6297,29.5491,29.6208,788848.0
2021-01-19 11:25:00,33.07,33.25,33.06,33.23,1055248.0,29.6297,29.791,29.6208,29.7731,1055248.0
2021-01-19 11:30:00,33.22,33.27,33.2,33.22,1138345.0,29.7641,29.8089,29.7462,29.7641,1138345.0
2021-01-19 11:35:00,33.22,33.25,33.19,33.24,763581.0,29.7641,29.791,29.7373,29.782,763581.0
2021-01-19 11:40:00,33.24,33.25,33.16,33.23,718435.0,29.782,29.791,29.7104,29.7731,718435.0
2021-01-19 11:45:00,33.23,33.33,33.23,33.33,790917.0,29.7731,29.8627,29.7731,29.8627,790917.0
2021-01-19 11:50:00,33.33,33.33,33.27,33.32,481043.0,29.8627,29.8627,29.8089,29.8537,481043.0
2021-01-19 11:55:00,33.33,33.42,33.32,33.41,1090697.0,29.8627,29.9433,29.8537,29.9344,1090697.0
2021-01-19 12:00:00,33.41,33.52,33.4,33.44,1973739.0,29.9344,30.0329,29.9254,29.9612,1973739.0
2021-01-19 12:05:00,33.45,33.59,33.41,33.51,1502090.0,29.9702,30.0956,29.9344,30.024,1502090.0
2021-01-19 12:10:00,33.51,33.52,33.43,33.49,1076421.0,30.024,30.0329,29.9523,30.006,1076421.0
2021-01-19 12:15:00,33.48,33.6,33.46,33.59,1046043.0,29.9971,30.1046,29.9792,30.0956,1046043.0
2021-01-19 12:20:00,33.59,33.6,33.47,33.53,1797970.0,30.0956,30.1046,29.9881,30.0419,1797970.0
2021-01-19 12:25:00,33.54,33.56,33.43,33.45,2501666.0,30.0508,30.0688,29.9523,29.9702,2501666.0
2021-01-19 12:30:00,33.45,33.46,33.35,33.37,675143.0,29.9702,29.9792,29.8806,29.8985,675143.0
2021-01-19 12:35:00,33.38,33.4,33.28,33.3,366499.0,29.9075,29.9254,29.8179,29.8358,366499.0
2021-01-19 12:40:00,33.3,33.36,33.25,33.36,496705.0,29.8358,29.8896,29.791,29.8896,496705.0
2021-01-19 12:45:00,33.36,33.4,33.34,33.34,466513.0,29.8896,29.9254,29.8716,29.8716,466513.0
2021-01-19 12:50:00,33.35,33.37,33.3,33.31,333870.0,29.8806,29.8985,29.8358,29.8448,333870.0
2021-01-19 12:55:00,33.32,33.32,33.21,33.28,659470.0,29.8537,29.8537,29.7552,29.8179,659470.0
2021-01-19 13:00:00,33.28,33.31,33.26,33.27,359017.0,29.8179,29.8448,29.8,29.8089,359017.0
2021-01-19 13:05:00,33.27,33.27,33.16,33.19,558174.0,29.8089,29.8089,29.7104,29.7373,558174.0
2021-01-19 13:10:00,33.19,33.19,33.09,33.12,558839.0,29.7373,29.7373,29.6477,29.6745,558839.0
2021-01-19 13:15:00,33.13,33.18,33.09,33.12,401887.0,29.6835,29.7283,29.6477,29.6745,401887.0
2021-01-19 13:20:00,33.12,33.16,33.09,33.1,344905.0,29.6745,29.7104,29.6477,29.6566,344905.0
2021-01-19 13:25:00,33.1,33.13,33.05,33.07,418725.0,29.6566,29.6835,29.6118,29.6297,418725.0
2021-01-19 13:30:00,33.08,33.15,33.04,33.1,409878.0,29.6387,29.7014,29.6029,29.6566,409878.0
2021-01-19 13:35:00,33.11,33.15,33.05,33.05,371689.0,29.6656,29.7014,29.6118,29.6118,371689.0
2021-01-19 13:40:00,33.06,33.09,33.01,33.02,399439.0,29.6208,29.6477,29.576,29.5849,399439.0
2021-01-19 13:45:00,33.02,33.04,32.94,32.95,757421.0,29.5849,29.6029,29.5133,29.5222,757421.0
2021-01-19 13:50:00,32.96,33.03,32.95,33.01,511816.0,29.5312,29.5939,29.5222,29.576,511816.0
2021-01-19 13:55:00,33.02,33.11,33.0,33.06,484419.0,29.5849,29.6656,29.567,29.6208,484419.0
2021-01-19 14:00:00,33.06,33.07,32.98,32.98,391141.0,29.6208,29.6297,29.5491,29.5491,391141.0
2021-01-19 14:05:00,32.98,33.0,32.89,32.99,1131447.0,29.5491,29.567,29.4685,29.5581,1131447.0
2021-01-19 14:10:00,32.99,33.05,32.98,33.03,342134.0,29.5581,29.6118,29.5491,29.5939,342134.0
2021-01-19 14:15:00,33.04,33.09,32.97,32.97,510650.0,29.6029,29.6477,29.5401,29.5401,510650.0
2021-01-19 14:20:00,32.98,33.02,32.93,32.98,404742.0,29.5491,29.5849,29.5043,29.5491,404742.0
2021-01-19 14:25:00,32.98,33.01,32.93,32.94,358444.0,29.5491,29.576,29.5043,29.5133,358444.0
2021-01-19 14:30:00,32.94,32.96,32.88,32.89,495174.0,29.5133,29.5312,29.4595,29.4685,495174.0
2021-01-19 14:35:00,32.89,32.94,32.89,32.91,328662.0,29.4685,29.5133,29.4685,29.4864,328662.0
2021-01-19 14:40:00,32.91,32.91,32.86,32.89,561103.0,29.4864,29.4864,29.4416,29.4685,561103.0
2021-01-19 14:45:00,32.89,32.9,32.85,32.87,320031.0,29.4685,29.4774,29.4326,29.4505,320031.0
2021-01-19 14:50:00,32.87,32.88,32.75,32.75,963460.0,29.4505,29.4595,29.343,29.343,963460.0
2021-01-19 14:55:00,32.76,32.81,32.7,32.79,906809.0,29.352,29.3968,29.2982,29.3789,906809.0
2021-01-19 15:00:00,32.79,32.79,32.72,32.79,531377.0,29.3789,29.3789,29.3161,29.3789,531377.0
2021-01-19 15:05:00,32.79,32.8,32.77,32.79,483162.0,29.3789,29.3878,29.3609,29.3789,483162.0
2021-01-19 15:10:00,32.79,32.85,32.78,32.84,474028.0,29.3789,29.4326,29.3699,29.4237,474028.0
2021-01-19 15:15:00,32.83,32.87,32.8,32.81,488692.0,29.4147,29.4505,29.3878,29.3968,488692.0
2021-01-19 15:20:00,32.81,32.89,32.8,32.88,516801.0,29.3968,29.4685,29.3878,29.4595,516801.0
2021-01-19 15:25:00,32.88,32.98,32.87,32.98,484479.0,29.4595,29.5491,29.4505,29.5491,484479.0
2021-01-19 15:30:00,32.98,32.98,32.91,32.91,477605.0,29.5491,29.5491,29.4864,29.4864,477605.0
2021-01-19 15:35:00,32.91,32.92,32.84,32.88,513821.0,29.4864,29.4953,29.4237,29.4595,513821.0
2021-01-19 15:40:00,32.88,32.91,32.86,32.9,526755.0,29.4595,29.4864,29.4416,29.4774,526755.0
2021-01-19 15:45:00,32.9,32.9,32.82,32.82,797456.0,29.4774,29.4774,29.4057,29.4057,797456.0
2021-01-19 15:50:00,32.83,32.89,32.8,32.86,1354334.0,29.4147,29.4685,29.3878,29.4416,1354334.0
2021-01-19 15:55:00,32.87,32.91,32.74,32.77,2867725.0,29.4505,29.4864,29.3341,29.3609,2867725.0
2021-01-20 09:30:00,32.76,32.79,32.56,32.64,2134584.0,29.352,29.3789,29.1728,29.2445,2134584.0
2021-01-20 09:35:00,32.64,32.73,32.61,32.63,919208.0,29.2445,29.3251,29.2176,29.2355,919208.0
2021-01-20 09:40:00,32.63,32.63,32.48,32.55,1041631.0,29.2355,29.2355,29.1011,29.1638,1041631.0
2021-01-20 09:45:00,32.54,32.68,32.54,32.64,919452.0,29.1549,29.2803,29.1549,29.2445,919452.0
2021-01-20 09:50:00,32.64,32.64,32.52,32.57,649138.0,29.2445,29.2445,29.137,29.1817,649138.0
2021-01-20 09:55:00,32.57,32.69,32.54,32.64,731658.0,29.1817,29.2893,29.1549,29.2445,731658.0
2021-01-20 10:00:00,32.64,32.65,32.49,32.61,803072.0,29.2445,29.2534,29.1101,29.2176,803072.0
2021-01-20 10:05:00,32.61,32.63,32.53,32.54,498528.0,29.2176,29.2355,29.1459,29.1549,498528.0
2021-01-20 10:10:00,32.55,32.55,32.42,32.44,793247.0,29.1638,29.1638,29.0474,29.0653,793247.0
2021-01-20 10:15:00,32.45,32.56,32.42,32.51,1093137.0,29.0742,29.1728,29.0474,29.128,1093137.0
2021-01-20 10:20:00,32.51,32.54,32.49,32.51,514448.0,29.128,29.1549,29.1101,29.128,514448.0
2021-01-20 10:25:00,32.51,32.51,32.45,32.5,525529.0,29.128,29.128,29.0742,29.119,525529.0
2021-01-20 10:30:00,32.5,32.53,32.46,32.52,494256.0,29.119,29.1459,29.0832,29.137,494256.0
2021-01-20 10:35:00,32.51,32.54,32.45,32.5,649434.0,29.128,29.1549,29.0742,29.119,649434.0
2021-01-20 10:40:00,32.51,32.53,32.45,32.46,560077.0,29.128,29.1459,29.0742,29.0832,560077.0
2021-01-20 10:45:00,32.46,32.47,32.38,32.45,1117346.0,29.0832,29.0922,29.0115,29.0742,1117346.0
2021-01-20 10:50:00,32.45,32.47,32.42,32.43,402000.0,29.0742,29.0922,29.0474,29.0563,402000.0
2021-01-20 10:55:00,32.43,32.43,32.3,32.33,776732.0,29.0563,29.0563,28.9398,28.9667,776732.0
2021-01-20 11:00:00,32.32,32.41,32.32,32.34,563181.0,28.9578,29.0384,28.9578,28.9757,563181.0
2021-01-20 11:05:00,32.34,32.35,32.21,32.22,874113.0,28.9757,28.9846,28.8592,28.8682,874113.0
2021-01-20 11:10:00,32.23,32.28,32.22,32.28,565055.0,28.8771,28.9219,28.8682,28.9219,565055.0
2021-01-20 11:15:00,32.27,32.34,32.27,32.32,534226.0,28.913,28.9757,28.913,28.9578,534226.0
2021-01-20 11:20:00,32.33,32.34,32.28,32.3,293362.0,28.9667,28.9757,28.9219,28.9398,293362.0
2021-01-20 11:25:00,32.3,32.31,32.27,32.3,331907.0,28.9398,28.9488,28.913,28.9398,331907.0
2021-01-20 11:30:00,32.3,32.35,32.27,32.33,428927.0,28.9398,28.9846,28.913,28.9667,428927.0
2021-01-20 11:35:00,32.33,32.35,32.3,32.33,481895.0,28.9667,28.9846,28.9398,28.9667,481895.0
2021-01-20 11:40:00,32.33,32.35,32.29,32.29,458661.0,28.9667,28.9846,28.9309,28.9309,458661.0
2021-01-20 11:45:00,32.3,32.3,32.27,32.29,393393.0,28.9398,28.9398,28.913,28.9309,393393.0
2021-01-20 11:50:00,32.29,32.3,32.23,32.23,581146.0,28.9309,28.9398,28.8771,28.8771,581146.0
2021-01-20 11:55:00,32.23,32.26,32.21,32.25,356571.0,28.8771,28.904,28.8592,28.895,356571.0
2021-01-20 12:00:00,32.25,32.27,32.24,32.27,335476.0,28.895,28.913,28.8861,28.913,335476.0
2021-01-20 12:05:00,32.27,32.27,32.23,32.26,399768.0,28.913,28.913,28.8771,28.904,399768.0
2021-01-20 12:10:00,32.26,32.26,32.23,32.25,304334.0,28.904,28.904,28.8771,28.895,304334.0
2021-01-20 12:15:00,32.25,32.26,32.22,32.23,292564.0,28.895,28.904,28.8682,28.8771,292564.0
2021-01-20 12:20:00,32.22,32.29,32.22,32.29,337156.0,28.8682,28.9309,28.8682,28.9309,337156.0
2021-01-20 12:25:00,32.29,32.38,32.28,32.36,484902.0,28.9309,29.0115,28.9219,28.9936,484902.0
2021-01-20 12:30:00,32.36,32.4,32.36,32.38,308330.0,28.9936,29.0294,28.9936,29.0115,308330.0
2021-01-20 12:35:00,32.37,32.38,32.32,32.36,208438.0,29.0026,29.0115,28.9578,28.9936,208438.0
2021-01-20 12:40:00,32.35,32.37,32.33,32.34,324554.0,28.9846,29.0026,28.9667,28.9757,324554.0
2021-01-20 12:45:00,32.34,32.34,32.31,32.34,236620.0,28.9757,28.9757,28.9488,28.9757,236620.0
2021-01-20 12:50:00,32.34,32.37,32.33,32.37,522010.0,28.9757,29.0026,28.9667,29.0026,522010.0
2021-01-20 12:55:00,32.37,32.42,32.36,32.38,465387.0,29.0026,29.0474,28.9936,29.0115,465387.0
2021-01-20 13:00:00,32.38,32.39,32.35,32.37,209952.0,29.0115,29.0205,28.9846,29.0026,209952.0
2021-01-20 13:05:00,32.37,32.37,32.33,32.33,302437.0,29.0026,29.0026,28.9667,28.9667,302437.0
2021-01-20 13:10:00,32.34,32.35,32.29,32.31,294218.0,28.9757,28.9846,28.9309,28.9488,294218.0
2021-01-20 13:15:00,32.3,32.33,32.3,32.33,297615.0,28.9398,28.9667,28.9398,28.9667,297615.0
2021-01-20 13:20:00,32.33,32.34,32.25,32.26,420127.0,28.9667,28.9757,28.895,28.904,420127.0
2021-01-20 13:25:00,32.26,32.27,32.24,32.25,410169.0,28.904,28.913,28.8861,28.895,410169.0
2021-01-20 13:30:00,32.26,32.26,32.22,32.23,564471.0,28.904,28.904,28.8682,28.8771,564471.0
2021-01-20 13:35:00,32.23,32.25,32.2,32.22,605363.0,28.8771,28.895,28.8502,28.8682,605363.0
2021-01-20 13:40:00,32.22,32.25,32.21,32.25,240285.0,28.8682,28.895,28.8592,28.895,240285.0
2021-01-20 13:45:00,32.25,32.26,32.22,32.23,171839.0,28.895,28.904,28.8682,28.8771,171839.0
2021-01-20 13:50:00,32.22,32.26,32.21,32.23,300207.0,28.8682,28.904,28.8592,28.8771,300207.0
2021-01-20 13:55:00,32.23,32.24,32.2,32.21,169051.0,28.8771,28.8861,28.8502,28.8592,169051.0
2021-01-20 14:00:00,32.2,32.25,32.2,32.25,320255.0,28.8502,28.895,28.8502,28.895,320255.0
2021-01-20 14:05:00,32.25,32.25,32.18,32.2,422802.0,28.895,28.895,28.8323,28.8502,422802.0
2021-01-20 14:10:00,32.19,32.2,32.15,32.2,314921.0,28.8413,28.8502,28.8054,28.8502,314921.0
2021-01-20 14:15:00,32.19,32.24,32.19,32.23,267874.0,28.8413,28.8861,28.8413,28.8771,267874.0
2021-01-20 14:20:00,32.23,32.27,32.21,32.27,256627.0,28.8771,28.913,28.8592,28.913,256627.0
2021-01-20 14:25:00,32.27,32.27,32.23,32.23,316344.0,28.913,28.913,28.8771,28.8771,316344.0
2021-01-20 14:30:00,32.23,32.26,32.21,32.25,314794.0,28.8771,28.904,28.8592,28.895,314794.0
2021-01-20 14:35:00,32.26,32.28,32.25,32.25,314271.0,28.904,28.9219,28.895,28.895,314271.0
2021-01-20 14:40:00,32.26,32.31,32.24,32.29,361496.0,28.904,28.9488,28.8861,28.9309,361496.0
2021-01-20 14:45:00,32.29,32.3,32.26,32.29,228958.0,28.9309,28.9398,28.904,28.9309,228958.0
2021-01-20 14:50:00,32.29,32.29,32.27,32.29,279784.0,28.9309,28.9309,28.913,28.9309,279784.0
2021-01-20 14:55:00,32.29,32.29,32.25,32.26,298920.0,28.9309,28.9309,28.895,28.904,298920.0
2021-01-20 15:00:00,32.27,32.33,32.26,32.32,590395.0,28.913,28.9667,28.904,28.9578,590395.0
2021-01-20 15:05:00,32.31,32.36,32.31,32.36,294394.0,28.9488,28.9936,28.9488,28.9936,294394.0
2021-01-20 15:10:00,32.35,32.36,32.28,32.3,426174.0,28.9846,28.9936,28.9219,28.9398,426174.0
2021-01-20 15:15:00,32.29,32.32,32.28,32.32,610910.0,28.9309,28.9578,28.9219,28.9578,610910.0
2021-01-20 15:20:00,32.31,32.32,32.26,32.26,397324.0,28.9488,28.9578,28.904,28.904,397324.0
2021-01-20 15:25:00,32.27,32.36,32.26,32.35,506130.0,28.913,28.9936,28.904,28.9846,506130.0
2021-01-20 15:30:00,32.36,32.37,32.33,32.33,434596.0,28.9936,29.0026,28.9667,28.9667,434596.0
2021-01-20 15:35:00,32.34,32.34,32.3,32.34,416597.0,28.9757,28.9757,28.9398,28.9757,416597.0
2021-01-20 15:40:00,32.34,32.37,32.33,32.36,377997.0,28.9757,29.0026,28.9667,28.9936,377997.0
2021-01-20 15:45:00,32.36,32.38,32.33,32.34,531365.0,28.9936,29.0115,28.9667,28.9757,531365.0
2021-01-20 15:50:00,32.34,32.38,32.33,32.37,848277.0,28.9757,29.0115,28.9667,29.0026,848277.0
2021-01-20 15:55:00,32.37,32.38,32.31,32.32,2081557.0,29.0026,29.0115,28.9488,28.9578,2081557.0
2021-01-21 09:30:00,32.34,32.48,32.22,32.24,1738381.0,28.9757,29.1011,28.8682,28.8861,1738381.0
2021-01-21 09:35:00,32.23,32.24,32.07,32.08,1196451.0,28.8771,28.8861,28.7338,28.7427,1196451.0
2021-01-21 09:40:00,32.08,32.11,32.04,32.04,1077920.0,28.7427,28.7696,28.7069,28.7069,1077920.0
2021-01-21 09:45:00,32.04,32.18,32.03,32.12,926353.0,28.7069,28.8323,28.6979,28.7786,926353.0
2021-01-21 09:50:00,32.11,32.2,32.11,32.13,1062481.0,28.7696,28.8502,28.7696,28.7875,1062481.0
2021-01-21 09:55:00,32.13,32.13,32.02,32.03,1201962.0,28.7875,28.7875,28.689,28.6979,1201962.0
2021-01-21 10:00:00,32.02,32.04,31.94,31.95,1769312.0,28.689,28.7069,28.6173,28.6262,1769312.0
2021-01-21 10:05:00,31.95,31.96,31.83,31.84,984658.0,28.6262,28.6352,28.5187,28.5277,984658.0
2021-01-21 10:10:00,31.84,31.85,31.76,31.85,1312629.0,28.5277,28.5367,28.456,28.5367,1312629.0
2021-01-21 10:15:00,31.85,31.93,31.82,31.92,724593.0,28.5367,28.6083,28.5098,28.5994,724593.0
2021-01-21 10:20:00,31.92,31.95,31.89,31.93,610859.0,28.5994,28.6262,28.5725,28.6083,610859.0
2021-01-21 10:25:00,31.92,31.97,31.92,31.96,572701.0,28.5994,28.6442,28.5994,28.6352,572701.0
2021-01-21 10:30:00,31.96,31.97,31.86,31.87,472827.0,28.6352,28.6442,28.5456,28.5546,472827.0
2021-01-21 10:35:00,31.88,31.89,31.81,31.86,741707.0,28.5635,28.5725,28.5008,28.5456,741707.0
2021-01-21 10:40:00,31.86,31.91,31.85,31.85,575610.0,28.5456,28.5904,28.5367,28.5367,575610.0
2021-01-21 10:45:00,31.86,31.92,31.85,31.9,607183.0,28.5456,28.5994,28.5367,28.5814,607183.0
2021-01-21 10:50:00,31.9,31.93,31.87,31.88,412715.0,28.5814,28.6083,28.5546,28.5635,412715.0
2021-01-21 10:55:00,31.88,31.9,31.84,31.87,438661.0,28.5635,28.5814,28.5277,28.5546,438661.0
2021-01-21 11:00:00,31.87,31.9,31.84,31.89,423438.0,28.5546,28.5814,28.5277,28.5725,423438.0
2021-01-21 11:05:00,31.89,31.89,31.78,31.82,662325.0,28.5725,28.5725,28.4739,28.5098,662325.0
2021-01-21 11:10:00,31.82,31.83,31.77,31.83,503461.0,28.5098,28.5187,28.465,28.5187,503461.0
2021-01-21 11:15:00,31.83,31.83,31.79,31.8,350518.0,28.5187,28.5187,28.4829,28.4919,350518.0
2021-01-21 11:20:00,31.8,31.83,31.78,31.8,760817.0,28.4919,28.5187,28.4739,28.4919,760817.0
2021-01-21 11:25:00,31.8,31.85,31.77,31.77,515613.0,28.4919,28.5367,28.465,28.465,515613.0
2021-01-21 11:30:00,31.77,31.81,31.77,31.79,420059.0,28.465,28.5008,28.465,28.4829,420059.0
2021-01-21 11:35:00,31.78,31.79,31.73,31.77,534097.0,28.4739,28.4829,28.4291,28.465,534097.0
2021-01-21 11:40:00,31.77,31.77,31.73,31.76,259853.0,28.465,28.465,28.4291,28.456,259853.0
2021-01-21 11:45:00,31.76,31.78,31.73,31.76,276089.0,28.456,28.4739,28.4291,28.456,276089.0
2021-01-21 11:50:00,31.76,31.77,31.74,31.75,290169.0,28.456,28.465,28.4381,28.4471,290169.0
2021-01-21 11:55:00,31.75,31.79,31.74,31.79,703678.0,28.4471,28.4829,28.4381,28.4829,703678.0
2021-01-21 12:00:00,31.79,31.84,31.76,31.84,357175.0,28.4829,28.5277,28.456,28.5277,357175.0
2021-01-21 12:05:00,31.84,31.86,31.79,31.81,393862.0,28.5277,28.5456,28.4829,28.5008,393862.0
2021-01-21 12:10:00,31.81,31.81,31.76,31.78,302501.0,28.5008,28.5008,28.456,28.4739,302501.0
2021-01-21 12:15:00,31.78,31.78,31.73,31.76,333366.0,28.4739,28.4739,28.4291,28.456,333366.0
2021-01-21 12:20:00,31.76,31.81,31.74,31.81,495716.0,28.456,28.5008,28.4381,28.5008,495716.0
2021-01-21 12:25:00,31.8,31.87,31.79,31.86,397004.0,28.4919,28.5546,28.4829,28.5456,397004.0
2021-01-21 12:30:00,31.86,31.89,31.83,31.86,394351.0,28.5456,28.5725,28.5187,28.5456,394351.0
2021-01-21 12:35:00,31.85,31.86,31.83,31.86,176253.0,28.5367,28.5456,28.5187,28.5456,176253.0
2021-01-21 12:40:00,31.86,31.88,31.83,31.85,255211.0,28.5456,28.5635,28.5187,28.5367,255211.0
2021-01-21 12:45:00,31.85,31.86,31.82,31.83,149186.0,28.5367,28.5456,28.5098,28.5187,149186.0
2021-01-21 12:50:00,31.83,31.86,31.81,31.85,153566.0,28.5187,28.5456,28.5008,28.5367,153566.0
2021-01-21 12:55:00,31.85,31.86,31.83,31.85,211431.0,28.5367,28.5456,28.5187,28.5367,211431.0
2021-01-21 13:00:00,31.85,31.86,31.81,31.83,205061.0,28.5367,28.5456,28.5008,28.5187,205061.0
2021-01-21 13:05:00,31.83,31.85,31.81,31.85,190287.0,28.5187,28.5367,28.5008,28.5367,190287.0
2021-01-21 13:10:00,31.85,31.85,31.82,31.84,144109.0,28.5367,28.5367,28.5098,28.5277,144109.0
2021-01-21 13:15:00,31.84,31.86,31.82,31.82,243144.0,28.5277,28.5456,28.5098,28.5098,243144.0
2021-01-21 13:20:00,31.82,31.85,31.81,31.84,223378.0,28.5098,28.5367,28.5008,28.5277,223378.0
2021-01-21 13:25:00,31.84,31.84,31.81,31.82,177937.0,28.5277,28.5277,28.5008,28.5098,177937.0
2021-01-21 13:30:00,31.82,31.83,31.8,31.82,202709.0,28.5098,28.5187,28.4919,28.5098,202709.0
2021-01-21 13:35:00,31.82,31.82,31.78,31.78,164974.0,28.5098,28.5098,28.4739,28.4739,164974.0
2021-01-21 13:40:00,31.78,31.81,31.77,31.79,360047.0,28.4739,28.5008,28.465,28.4829,360047.0
2021-01-21 13:45:00,31.78,31.79,31.75,31.76,260192.0,28.4739,28.4829,28.4471,28.456,260192.0
2021-01-21 13:50:00,31.76,31.8,31.75,31.8,302681.0,28.456,28.4919,28.4471,28.4919,302681.0
2021-01-21 13:55:00,31.81,31.84,31.8,31.83,289379.0,28.5008,28.5277,28.4919,28.5187,289379.0
2021-01-21 14:00:00,31.84,31.84,31.8,31.81,252166.0,28.5277,28.5277,28.4919,28.5008,252166.0
2021-01-21 14:05:00,31.81,31.81,31.79,31.81,341399.0,28.5008,28.5008,28.4829,28.5008,341399.0
2021-01-21 14:10:00,31.81,31.85,31.8,31.85,265066.0,28.5008,28.5367,28.4919,28.5367,265066.0
2021-01-21 14:15:00,31.85,31.87,31.82,31.85,248796.0,28.5367,28.5546,28.5098,28.5367,248796.0
2021-01-21 14:20:00,31.84,31.86,31.81,31.82,300767.0,28.5277,28.5456,28.5008,28.5098,300767.0
2021-01-21 14:25:00,31.82,31.83,31.78,31.83,420169.0,28.5098,28.5187,28.4739,28.5187,420169.0
2021-01-21 14:30:00,31.82,31.85,31.81,31.84,168865.0,28.5098,28.5367,28.5008,28.5277,168865.0
2021-01-21 14:35:00,31.84,31.88,31.83,31.88,386344.0,28.5277,28.5635,28.5187,28.5635,386344.0
2021-01-21 14:40:00,31.88,31.9,31.87,31.88,389695.0,28.5635,28.5814,28.5546,28.5635,389695.0
2021-01-21 14:45:00,31.88,31.89,31.86,31.88,299574.0,28.5635,28.5725,28.5456,28.5635,299574.0
2021-01-21 14:50:00,31.87,31.9,31.86,31.87,238509.0,28.5546,28.5814,28.5456,28.5546,238509.0
2021-01-21 14:55:00,31.88,31.9,31.86,31.87,367469.0,28.5635,28.5814,28.5456,28.5546,367469.0
2021-01-21 15:00:00,31.86,31.92,31.86,31.92,551634.0,28.5456,28.5994,28.5456,28.5994,551634.0
2021-01-21 15:05:00,31.92,31.93,31.89,31.91,220288.0,28.5994,28.6083,28.5725,28.5904,220288.0
2021-01-21 15:10:00,31.91,31.91,31.87,31.88,321540.0,28.5904,28.5904,28.5546,28.5635,321540.0
2021-01-21 15:15:00,31.89,31.92,31.88,31.9,347965.0,28.5725,28.5994,28.5635,28.5814,347965.0
2021-01-21 15:20:00,31.9,31.93,31.88,31.89,318019.0,28.5814,28.6083,28.5635,28.5725,318019.0
2021-01-21 15:25:00,31.89,31.91,31.87,31.91,267026.0,28.5725,28.5904,28.5546,28.5904,267026.0
2021-01-21 15:30:00,31.91,31.94,31.87,31.94,406908.0,28.5904,28.6173,28.5546,28.6173,406908.0
2021-01-21 15:35:00,31.93,31.95,31.91,31.93,416610.0,28.6083,28.6262,28.5904,28.6083,416610.0
2021-01-21 15:40:00,31.93,31.97,31.89,31.91,809294.0,28.6083,28.6442,28.5725,28.5904,809294.0
2021-01-21 15:45:00,31.91,31.93,31.86,31.87,630366.0,28.5904,28.6083,28.5456,28.5546,630366.0
2021-01-21 15:50:00,31.87,31.88,31.81,31.82,1069007.0,28.5546,28.5635,28.5008,28.5098,1069007.0
2021-01-21 15:55:00,31.81,31.84,31.75,31.77,2947063.0,28.5008,28.5277,28.4471,28.465,2947063.0
2021-01-22 09:30:00,31.36,31.48,31.25,31.41,2780219.0,28.0976,28.2051,27.9991,28.1424,2780219.0
2021-01-22 09:35:00,31.4,31.53,31.37,31.46,1404981.0,28.1335,28.2499,28.1066,28.1872,1404981.0
2021-01-22 09:40:00,31.46,31.48,31.39,31.46,976792.0,28.1872,28.2051,28.1245,28.1872,976792.0
2021-01-22 09:45:00,31.46,31.66,31.42,31.63,1099569.0,28.1872,28.3664,28.1514,28.3395,1099569.0
2021-01-22 09:50:00,31.63,31.63,31.47,31.57,1283603.0,28.3395,28.3395,28.1962,28.2858,1283603.0
2021-01-22 09:55:00,31.57,31.59,31.54,31.54,903363.0,28.2858,28.3037,28.2589,28.2589,903363.0
2021-01-22 10:00:00,31.55,31.59,31.52,31.55,687101.0,28.2679,28.3037,28.241,28.2679,687101.0
2021-01-22 10:05:00,31.55,31.57,31.52,31.55,642942.0,28.2679,28.2858,28.241,28.2679,642942.0
2021-01-22 10:10:00,31.55,31.56,31.46,31.51,601719.0,28.2679,28.2768,28.1872,28.232,601719.0
2021-01-22 10:15:00,31.5,31.56,31.49,31.56,387615.0,28.2231,28.2768,28.2141,28.2768,387615.0
2021-01-22 10:20:00,31.55,31.58,31.5,31.52,400120.0,28.2679,28.2947,28.2231,28.241,400120.0
2021-01-22 10:25:00,31.51,31.52,31.39,31.4,487286.0,28.232,28.241,28.1245,28.1335,487286.0
2021-01-22 10:30:00,31.4,31.44,31.35,31.36,858177.0,28.1335,28.1693,28.0887,28.0976,858177.0
2021-01-22 10:35:00,31.36,31.4,31.34,31.39,657631.0,28.0976,28.1335,28.0797,28.1245,657631.0
2021-01-22 10:40:00,31.4,31.43,31.38,31.43,535552.0,28.1335,28.1603,28.1155,28.1603,535552.0
2021-01-22 10:45:00,31.43,31.43,31.39,31.42,372186.0,28.1603,28.1603,28.1245,28.1514,372186.0
2021-01-22 10:50:00,31.41,31.45,31.37,31.38,560406.0,28.1424,28.1783,28.1066,28.1155,560406.0
2021-01-22 10:55:00,31.38,31.43,31.36,31.42,545389.0,28.1155,28.1603,28.0976,28.1514,545389.0
2021-01-22 11:00:00,31.43,31.53,31.42,31.51,489790.0,28.1603,28.2499,28.1514,28.232,489790.0
2021-01-22 11:05:00,31.51,31.56,31.49,31.51,629368.0,28.232,28.2768,28.2141,28.232,629368.0
2021-01-22 11:10:00,31.51,31.52,31.48,31.51,573467.0,28.232,28.241,28.2051,28.232,573467.0
2021-01-22 11:15:00,31.51,31.52,31.46,31.49,350609.0,28.232,28.241,28.1872,28.2141,350609.0
2021-01-22 11:20:00,31.49,31.56,31.48,31.53,345089.0,28.2141,28.2768,28.2051,28.2499,345089.0
2021-01-22 11:25:00,31.54,31.61,31.53,31.59,371613.0,28.2589,28.3216,28.2499,28.3037,371613.0
2021-01-22 11:30:00,31.58,31.61,31.55,31.58,189635.0,28.2947,28.3216,28.2679,28.2947,189635.0
2021-01-22 11:35:00,31.59,31.6,31.56,31.6,442097.0,28.3037,28.3127,28.2768,28.3127,442097.0
2021-01-22 11:40:00,31.59,31.62,31.56,31.57,271924.0,28.3037,28.3306,28.2768,28.2858,271924.0
2021-01-22 11:45:00,31.57,31.58,31.54,31.55,178292.0,28.2858,28.2947,28.2589,28.2679,178292.0
2021-01-22 11:50:00,31.55,31.63,31.54,31.59,431362.0,28.2679,28.3395,28.2589,28.3037,431362.0
2021-01-22 11:55:00,31.59,31.67,31.58,31.65,287418.0,28.3037,28.3754,28.2947,28.3575,287418.0
2021-01-22 12:00:00,31.65,31.69,31.58,31.58,435279.0,28.3575,28.3933,28.2947,28.2947,435279.0
2021-01-22 12:05:00,31.58,31.59,31.55,31.56,249248.0,28.2947,28.3037,28.2679,28.2768,249248.0
2021-01-22 12:10:00,31.56,31.59,31.55,31.56,285267.0,28.2768,28.3037,28.2679,28.2768,285267.0
2021-01-22 12:15:00,31.56,31.59,31.53,31.58,214609.0,28.2768,28.3037,28.2499,28.2947,214609.0
2021-01-22 12:20:00,31.58,31.59,31.53,31.54,581905.0,28.2947,28.3037,28.2499,28.2589,581905.0
2021-01-22 12:25:00,31.53,31.54,31.48,31.49,1134454.0,28.2499,28.2589,28.2051,28.2141,1134454.0
2021-01-22 12:30:00,31.49,31.54,31.48,31.52,359727.0,28.2141,28.2589,28.2051,28.241,359727.0
2021-01-22 12:35:00,31.52,31.52,31.48,31.49,392809.0,28.241,28.241,28.2051,28.2141,392809.0
2021-01-22 12:40:00,31.49,31.52,31.47,31.48,829108.0,28.2141,28.241,28.1962,28.2051,829108.0
2021-01-22 12:45:00,31.48,31.54,31.47,31.54,423470.0,28.2051,28.2589,28.1962,28.2589,423470.0
2021-01-22 12:50:00,31.54,31.58,31.52,31.57,410744.0,28.2589,28.2947,28.241,28.2858,410744.0
2021-01-22 12:55:00,31.56,31.61,31.56,31.59,273140.0,28.2768,28.3216,28.2768,28.3037,273140.0
2021-01-22 13:00:00,31.59,31.59,31.55,31.57,177026.0,28.3037,28.3037,28.2679,28.2858,177026.0
2021-01-22 13:05:00,31.56,31.57,31.54,31.55,147703.0,28.2768,28.2858,28.2589,28.2679,147703.0
2021-01-22 13:10:00,31.55,31.55,31.52,31.53,233958.0,28.2679,28.2679,28.241,28.2499,233958.0
2021-01-22 13:15:00,31.53,31.56,31.52,31.55,210581.0,28.2499,28.2768,28.241,28.2679,210581.0
2021-01-22 13:20:00,31.55,31.57,31.54,31.56,152238.0,28.2679,28.2858,28.2589,28.2768,152238.0
2021-01-22 13:25:00,31.56,31.56,31.51,31.53,204629.0,28.2768,28.2768,28.232,28.2499,204629.0
2021-01-22 13:30:00,31.53,31.53,31.49,31.52,282442.0,28.2499,28.2499,28.2141,28.241,282442.0
2021-01-22 13:35:00,31.52,31.56,31.51,31.56,218884.0,28.241,28.2768,28.232,28.2768,218884.0
2021-01-22 13:40:00,31.55,31.57,31.54,31.55,135750.0,28.2679,28.2858,28.2589,28.2679,135750.0
2021-01-22 13:45:00,31.55,31.56,31.52,31.55,190219.0,28.2679,28.2768,28.241,28.2679,190219.0
2021-01-22 13:50:00,31.55,31.56,31.53,31.56,220297.0,28.2679,28.2768,28.2499,28.2768,220297.0
2021-01-22 13:55:00,31.56,31.56,31.5,31.5,125694.0,28.2768,28.2768,28.2231,28.2231,125694.0
2021-01-22 14:00:00,31.51,31.53,31.48,31.52,201899.0,28.232,28.2499,28.2051,28.241,201899.0
2021-01-22 14:05:00,31.52,31.53,31.48,31.49,332485.0,28.241,28.2499,28.2051,28.2141,332485.0
2021-01-22 14:10:00,31.49,31.54,31.49,31.51,190755.0,28.2141,28.2589,28.2141,28.232,190755.0
2021-01-22 14:15:00,31.52,31.54,31.51,31.53,305845.0,28.241,28.2589,28.232,28.2499,305845.0
2021-01-22 14:20:00,31.53,31.54,31.5,31.52,139599.0,28.2499,28.2589,28.2231,28.241,139599.0
2021-01-22 14:25:00,31.52,31.56,31.51,31.56,179180.0,28.241,28.2768,28.232,28.2768,179180.0
2021-01-22 14:30:00,31.55,31.56,31.53,31.54,147784.0,28.2679,28.2768,28.2499,28.2589,147784.0
2021-01-22 14:35:00,31.54,31.56,31.53,31.56,222591.0,28.2589,28.2768,28.2499,28.2768,222591.0
2021-01-22 14:40:00,31.56,31.58,31.55,31.56,311742.0,28.2768,28.2947,28.2679,28.2768,311742.0
2021-01-22 14:45:00,31.56,31.63,31.55,31.62,310715.0,28.2768,28.3395,28.2679,28.3306,310715.0
2021-01-22 14:50:00,31.63,31.63,31.59,31.61,254501.0,28.3395,28.3395,28.3037,28.3216,254501.0
2021-01-22 14:55:00,31.61,31.62,31.58,31.58,215809.0,28.3216,28.3306,28.2947,28.2947,215809.0
2021-01-22 15:00:00,31.58,31.63,31.58,31.59,272829.0,28.2947,28.3395,28.2947,28.3037,272829.0
2021-01-22 15:05:00,31.59,31.6,31.57,31.58,401879.0,28.3037,28.3127,28.2858,28.2947,401879.0
2021-01-22 15:10:00,31.58,31.59,31.55,31.56,313236.0,28.2947,28.3037,28.2679,28.2768,313236.0
2021-01-22 15:15:00,31.55,31.58,31.55,31.56,252338.0,28.2679,28.2947,28.2679,28.2768,252338.0
2021-01-22 15:20:00,31.56,31.61,31.55,31.6,284798.0,28.2768,28.3216,28.2679,28.3127,284798.0
2021-01-22 15:25:00,31.61,31.66,31.59,31.64,305343.0,28.3216,28.3664,28.3037,28.3485,305343.0
2021-01-22 15:30:00,31.65,31.65,31.61,31.61,250628.0,28.3575,28.3575,28.3216,28.3216,250628.0
2021-01-22 15:35:00,31.62,31.67,31.61,31.67,405567.0,28.3306,28.3754,28.3216,28.3754,405567.0
2021-01-22 15:40:00,31.67,31.7,31.66,31.69,440692.0,28.3754,28.4023,28.3664,28.3933,440692.0
2021-01-22 15:45:00,31.68,31.75,31.64,31.69,968198.0,28.3843,28.4471,28.3485,28.3933,968198.0
2021-01-22 15:50:00,31.69,31.72,31.6,31.6,1100902.0,28.3933,28.4202,28.3127,28.3127,1100902.0
2021-01-22 15:55:00,31.61,31.63,31.54,31.55,3203680.0,28.3216,28.3395,28.2589,28.2679,3203680.0
2021-01-25 09:30:00,31.27,31.3,31.05,31.14,1819331.0,28.017,28.0439,27.8199,27.9005,1819331.0
2021-01-25 09:35:00,31.14,31.16,30.98,31.06,1353834.0,27.9005,27.9184,27.7572,27.8288,1353834.0
2021-01-25 09:40:00,31.06,31.06,30.95,30.96,895086.0,27.8288,27.8288,27.7303,27.7392,895086.0
2021-01-25 09:45:00,30.97,30.97,30.85,30.91,1698943.0,27.7482,27.7482,27.6407,27.6944,1698943.0
2021-01-25 09:50:00,30.92,30.92,30.83,30.85,702624.0,27.7034,27.7034,27.6228,27.6407,702624.0
2021-01-25 09:55:00,30.85,30.95,30.83,30.85,881853.0,27.6407,27.7303,27.6228,27.6407,881853.0
2021-01-25 10:00:00,30.85,30.92,30.84,30.9,816946.0,27.6407,27.7034,27.6317,27.6855,816946.0
2021-01-25 10:05:00,30.91,30.93,30.88,30.89,879961.0,27.6944,27.7124,27.6676,27.6765,879961.0
2021-01-25 10:10:00,30.9,30.93,30.87,30.92,613960.0,27.6855,27.7124,27.6586,27.7034,613960.0
2021-01-25 10:15:00,30.92,31.03,30.91,31.01,843678.0,27.7034,27.802,27.6944,27.784,843678.0
2021-01-25 10:20:00,31.01,31.01,30.92,30.99,469283.0,27.784,27.784,27.7034,27.7661,469283.0
2021-01-25 10:25:00,30.99,31.02,30.94,30.96,771729.0,27.7661,27.793,27.7213,27.7392,771729.0
2021-01-25 10:30:00,30.96,31.01,30.95,30.99,504152.0,27.7392,27.784,27.7303,27.7661,504152.0
2021-01-25 10:35:00,30.99,31.03,30.96,31.01,492705.0,27.7661,27.802,27.7392,27.784,492705.0
2021-01-25 10:40:00,31.01,31.02,30.96,30.96,386441.0,27.784,27.793,27.7392,27.7392,386441.0
2021-01-25 10:45:00,30.96,30.97,30.86,30.87,644627.0,27.7392,27.7482,27.6496,27.6586,644627.0
2021-01-25 10:50:00,30.87,30.89,30.79,30.83,1129204.0,27.6586,27.6765,27.5869,27.6228,1129204.0
2021-01-25 10:55:00,30.84,30.86,30.7,30.73,977928.0,27.6317,27.6496,27.5063,27.5332,977928.0
2021-01-25 11:00:00,30.72,30.79,30.66,30.68,908893.0,27.5242,27.5869,27.4704,27.4884,908893.0
2021-01-25 11:05:00,30.67,30.7,30.58,30.62,1051977.0,27.4794,27.5063,27.3988,27.4346,1051977.0
2021-01-25 11:10:00,30.63,30.77,30.61,30.76,1042358.0,27.4436,27.569,27.4256,27.56,1042358.0
2021-01-25 11:15:00,30.75,30.75,30.64,30.71,506249.0,27.5511,27.5511,27.4525,27.5152,506249.0
2021-01-25 11:20:00,30.71,30.74,30.65,30.67,753520.0,27.5152,27.5421,27.4615,27.4794,753520.0
2021-01-25 11:25:00,30.67,30.68,30.61,30.62,452481.0,27.4794,27.4884,27.4256,27.4346,452481.0
2021-01-25 11:30:00,30.62,30.65,30.57,30.63,541038.0,27.4346,27.4615,27.3898,27.4436,541038.0
2021-01-25 11:35:00,30.64,30.64,30.57,30.59,749242.0,27.4525,27.4525,27.3898,27.4077,749242.0
2021-01-25 11:40:00,30.59,30.7,30.57,30.7,577937.0,27.4077,27.5063,27.3898,27.5063,577937.0
2021-01-25 11:45:00,30.7,30.74,30.68,30.72,600785.0,27.5063,27.5421,27.4884,27.5242,600785.0
2021-01-25 11:50:00,30.71,30.73,30.65,30.73,309841.0,27.5152,27.5332,27.4615,27.5332,309841.0
2021-01-25 11:55:00,30.73,30.82,30.72,30.81,505632.0,27.5332,27.6138,27.5242,27.6048,505632.0
2021-01-25 12:00:00,30.81,30.82,30.77,30.78,354772.0,27.6048,27.6138,27.569,27.578,354772.0
2021-01-25 12:05:00,30.78,30.9,30.77,30.87,456070.0,27.578,27.6855,27.569,27.6586,456070.0
2021-01-25 12:10:00,30.86,30.89,30.84,30.85,289648.0,27.6496,27.6765,27.6317,27.6407,289648.0
2021-01-25 12:15:00,30.86,30.88,30.77,30.78,448165.0,27.6496,27.6676,27.569,27.578,448165.0
2021-01-25 12:20:00,30.77,30.86,30.76,30.83,311608.0,27.569,27.6496,27.56,27.6228,311608.0
2021-01-25 12:25:00,30.83,30.89,30.83,30.84,381010.0,27.6228,27.6765,27.6228,27.6317,381010.0
2021-01-25 12:30:00,30.84,30.91,30.81,30.89,374335.0,27.6317,27.6944,27.6048,27.6765,374335.0
2021-01-25 12:35:00,30.9,30.93,30.89,30.89,218258.0,27.6855,27.7124,27.6765,27.6765,218258.0
2021-01-25 12:40:00,30.89,30.92,30.85,30.89,577203.0,27.6765,27.7034,27.6407,27.6765,577203.0
2021-01-25 12:45:00,30.9,30.91,30.86,30.9,472167.0,27.6855,27.6944,27.6496,27.6855,472167.0
2021-01-25 12:50:00,30.9,30.9,30.85,30.89,282978.0,27.6855,27.6855,27.6407,27.6765,282978.0
2021-01-25 12:55:00,30.89,30.91,30.87,30.9,490409.0,27.6765,27.6944,27.6586,27.6855,490409.0
2021-01-25 13:00:00,30.9,30.93,30.89,30.92,406574.0,27.6855,27.7124,27.6765,27.7034,406574.0
2021-01-25 13:05:00,30.92,30.94,30.88,30.91,253042.0,27.7034,27.7213,27.6676,27.6944,253042.0
2021-01-25 13:10:00,30.9,30.98,30.9,30.98,333249.0,27.6855,27.7572,27.6855,27.7572,333249.0
2021-01-25 13:15:00,30.98,31.02,30.96,30.99,299319.0,27.7572,27.793,27.7392,27.7661,299319.0
2021-01-25 13:20:00,31.0,31.04,30.98,31.03,313420.0,27.7751,27.8109,27.7572,27.802,313420.0
2021-01-25 13:25:00,31.03,31.07,31.01,31.02,300965.0,27.802,27.8378,27.784,27.793,300965.0
2021-01-25 13:30:00,31.02,31.1,31.01,31.05,304797.0,27.793,27.8647,27.784,27.8199,304797.0
2021-01-25 13:35:00,31.05,31.09,31.04,31.09,334761.0,27.8199,27.8557,27.8109,27.8557,334761.0
2021-01-25 13:40:00,31.09,31.1,31.05,31.07,244624.0,27.8557,27.8647,27.8199,27.8378,244624.0
2021-01-25 13:45:00,31.06,31.09,31.02,31.04,446196.0,27.8288,27.8557,27.793,27.8109,446196.0
2021-01-25 13:50:00,31.05,31.06,31.01,31.02,242401.0,27.8199,27.8288,27.784,27.793,242401.0
2021-01-25 13:55:00,31.02,31.08,31.01,31.08,197630.0,27.793,27.8468,27.784,27.8468,197630.0
2021-01-25 14:00:00,31.08,31.09,31.05,31.07,335069.0,27.8468,27.8557,27.8199,27.8378,335069.0
2021-01-25 14:05:00,31.08,31.08,31.04,31.06,210179.0,27.8468,27.8468,27.8109,27.8288,210179.0
2021-01-25 14:10:00,31.06,31.08,31.04,31.04,245385.0,27.8288,27.8468,27.8109,27.8109,245385.0
2021-01-25 14:15:00,31.05,31.07,31.01,31.03,273108.0,27.8199,27.8378,27.784,27.802,273108.0
2021-01-25 14:20:00,31.03,31.04,31.0,31.03,432523.0,27.802,27.8109,27.7751,27.802,432523.0
2021-01-25 14:25:00,31.03,31.04,30.98,31.03,419465.0,27.802,27.8109,27.7572,27.802,419465.0
2021-01-25 14:30:00,31.02,31.07,31.02,31.06,156397.0,27.793,27.8378,27.793,27.8288,156397.0
2021-01-25 14:35:00,31.05,31.06,31.01,31.03,222344.0,27.8199,27.8288,27.784,27.802,222344.0
2021-01-25 14:40:00,31.03,31.09,31.03,31.09,228622.0,27.802,27.8557,27.802,27.8557,228622.0
2021-01-25 14:45:00,31.08,31.12,31.08,31.1,243039.0,27.8468,27.8826,27.8468,27.8647,243039.0
2021-01-25 14:50:00,31.11,31.11,31.05,31.08,218128.0,27.8736,27.8736,27.8199,27.8468,218128.0
2021-01-25 14:55:00,31.08,31.09,31.04,31.05,201466.0,27.8468,27.8557,27.8109,27.8199,201466.0
2021-01-25 15:00:00,31.05,31.13,31.05,31.12,231138.0,27.8199,27.8916,27.8199,27.8826,231138.0
2021-01-25 15:05:00,31.13,31.16,31.12,31.16,228780.0,27.8916,27.9184,27.8826,27.9184,228780.0
2021-01-25 15:10:00,31.15,31.16,31.11,31.13,241631.0,27.9095,27.9184,27.8736,27.8916,241631.0
2021-01-25 15:15:00,31.13,31.16,31.1,31.15,237877.0,27.8916,27.9184,27.8647,27.9095,237877.0
2021-01-25 15:20:00,31.15,31.16,31.1,31.15,272958.0,27.9095,27.9184,27.8647,27.9095,272958.0
2021-01-25 15:25:00,31.15,31.17,31.13,31.15,307729.0,27.9095,27.9274,27.8916,27.9095,307729.0
2021-01-25 15:30:00,31.16,31.19,31.14,31.17,330082.0,27.9184,27.9453,27.9005,27.9274,330082.0
2021-01-25 15:35:00,31.17,31.18,31.15,31.16,310341.0,27.9274,27.9364,27.9095,27.9184,310341.0
2021-01-25 15:40:00,31.16,31.19,31.13,31.18,535438.0,27.9184,27.9453,27.8916,27.9364,535438.0
2021-01-25 15:45:00,31.18,31.19,31.15,31.17,326433.0,27.9364,27.9453,27.9095,27.9274,326433.0
2021-01-25 15:50:00,31.17,31.2,31.14,31.17,710519.0,27.9274,27.9543,27.9005,27.9274,710519.0
2021-01-25 15:55:00,31.17,31.19,31.11,31.16,2160630.0,27.9274,27.9453,27.8736,27.9184,2160630.0
2021-01-26 09:30:00,31.4,31.43,31.26,31.34,1865196.0,28.1335,28.1603,28.008,28.0797,1865196.0
2021-01-26 09:35:00,31.33,31.34,31.22,31.27,856162.0,28.0707,28.0797,27.9722,28.017,856162.0
2021-01-26 09:40:00,31.27,31.37,31.26,31.35,697343.0,28.017,28.1066,28.008,28.0887,697343.0
2021-01-26 09:45:00,31.35,31.37,31.23,31.24,642268.0,28.0887,28.1066,27.9811,27.9901,642268.0
2021-01-26 09:50:00,31.23,31.24,31.16,31.17,444093.0,27.9811,27.9901,27.9184,27.9274,444093.0
2021-01-26 09:55:00,31.16,31.23,31.15,31.2,393138.0,27.9184,27.9811,27.9095,27.9543,393138.0
2021-01-26 10:00:00,31.21,31.29,31.19,31.23,718571.0,27.9632,28.0349,27.9453,27.9811,718571.0
2021-01-26 10:05:00,31.24,31.29,31.21,31.22,653344.0,27.9901,28.0349,27.9632,27.9722,653344.0
2021-01-26 10:10:00,31.22,31.24,31.09,31.15,771174.0,27.9722,27.9901,27.8557,27.9095,771174.0
2021-01-26 10:15:00,31.15,31.23,31.13,31.21,460869.0,27.9095,27.9811,27.8916,27.9632,460869.0
2021-01-26 10:20:00,31.21,31.34,31.19,31.24,698595.0,27.9632,28.0797,27.9453,27.9901,698595.0
2021-01-26 10:25:00,31.24,31.28,31.2,31.26,487142.0,27.9901,28.0259,27.9543,28.008,487142.0
2021-01-26 10:30:00,31.26,31.27,31.12,31.14,438838.0,28.008,28.017,27.8826,27.9005,438838.0
2021-01-26 10:35:00,31.14,31.17,31.1,31.16,422316.0,27.9005,27.9274,27.8647,27.9184,422316.0
2021-01-26 10:40:00,31.17,31.17,31.1,31.14,614605.0,27.9274,27.9274,27.8647,27.9005,614605.0
2021-01-26 10:45:00,31.14,31.22,31.13,31.17,472038.0,27.9005,27.9722,27.8916,27.9274,472038.0
2021-01-26 10:50:00,31.17,31.17,31.1,31.12,327258.0,27.9274,27.9274,27.8647,27.8826,327258.0
2021-01-26 10:55:00,31.12,31.15,31.06,31.09,344527.0,27.8826,27.9095,27.8288,27.8557,344527.0
2021-01-26 11:00:00,31.09,31.14,31.05,31.12,325415.0,27.8557,27.9005,27.8199,27.8826,325415.0
2021-01-26 11:05:00,31.12,31.12,31.05,31.08,356046.0,27.8826,27.8826,27.8199,27.8468,356046.0
2021-01-26 11:10:00,31.09,31.18,31.08,31.18,410717.0,27.8557,27.9364,27.8468,27.9364,410717.0
2021-01-26 11:15:00,31.18,31.19,31.14,31.17,359910.0,27.9364,27.9453,27.9005,27.9274,359910.0
2021-01-26 11:20:00,31.17,31.24,31.15,31.22,362331.0,27.9274,27.9901,27.9095,27.9722,362331.0
2021-01-26 11:25:00,31.22,31.28,31.2,31.27,359566.0,27.9722,28.0259,27.9543,28.017,359566.0
2021-01-26 11:30:00,31.28,31.29,31.24,31.27,336874.0,28.0259,28.0349,27.9901,28.017,336874.0
2021-01-26 11:35:00,31.26,31.27,31.19,31.21,307703.0,28.008,28.017,27.9453,27.9632,307703.0
2021-01-26 11:40:00,31.21,31.21,31.16,31.18,240344.0,27.9632,27.9632,27.9184,27.9364,240344.0
2021-01-26 11:45:00,31.18,31.18,31.04,31.05,554311.0,27.9364,27.9364,27.8109,27.8199,554311.0
2021-01-26 11:50:00,31.05,31.1,31.05,31.07,296541.0,27.8199,27.8647,27.8199,27.8378,296541.0
2021-01-26 11:55:00,31.07,31.1,31.05,31.08,236822.0,27.8378,27.8647,27.8199,27.8468,236822.0
2021-01-26 12:00:00,31.08,31.1,31.05,31.05,223590.0,27.8468,27.8647,27.8199,27.8199,223590.0
2021-01-26 12:05:00,31.05,31.09,31.05,31.09,211671.0,27.8199,27.8557,27.8199,27.8557,211671.0
2021-01-26 12:10:00,31.09,31.09,31.02,31.06,501887.0,27.8557,27.8557,27.793,27.8288,501887.0
2021-01-26 12:15:00,31.06,31.09,31.05,31.08,163585.0,27.8288,27.8557,27.8199,27.8468,163585.0
2021-01-26 12:20:00,31.08,31.1,31.07,31.09,149537.0,27.8468,27.8647,27.8378,27.8557,149537.0
2021-01-26 12:25:00,31.08,31.13,31.08,31.13,528744.0,27.8468,27.8916,27.8468,27.8916,528744.0
2021-01-26 12:30:00,31.12,31.2,31.1,31.2,704116.0,27.8826,27.9543,27.8647,27.9543,704116.0
2021-01-26 12:35:00,31.2,31.25,31.16,31.24,677472.0,27.9543,27.9991,27.9184,27.9901,677472.0
2021-01-26 12:40:00,31.25,31.25,31.19,31.22,302766.0,27.9991,27.9991,27.9453,27.9722,302766.0
2021-01-26 12:45:00,31.23,31.23,31.19,31.2,251302.0,27.9811,27.9811,27.9453,27.9543,251302.0
2021-01-26 12:50:00,31.2,31.25,31.19,31.24,236779.0,27.9543,27.9991,27.9453,27.9901,236779.0
2021-01-26 12:55:00,31.24,31.26,31.23,31.25,287386.0,27.9901,28.008,27.9811,27.9991,287386.0
2021-01-26 13:00:00,31.25,31.26,31.24,31.25,125718.0,27.9991,28.008,27.9901,27.9991,125718.0
2021-01-26 13:05:00,31.25,31.25,31.21,31.23,196416.0,27.9991,27.9991,27.9632,27.9811,196416.0
2021-01-26 13:10:00,31.24,31.24,31.22,31.23,88265.0,27.9901,27.9901,27.9722,27.9811,88265.0
2021-01-26 13:15:00,31.23,31.25,31.22,31.24,191651.0,27.9811,27.9991,27.9722,27.9901,191651.0
2021-01-26 13:20:00,31.24,31.24,31.2,31.23,249858.0,27.9901,27.9901,27.9543,27.9811,249858.0
2021-01-26 13:25:00,31.23,31.26,31.22,31.22,408103.0,27.9811,28.008,27.9722,27.9722,408103.0
2021-01-26 13:30:00,31.22,31.24,31.19,31.22,334548.0,27.9722,27.9901,27.9453,27.9722,334548.0
2021-01-26 13:35:00,31.21,31.23,31.19,31.2,131939.0,27.9632,27.9811,27.9453,27.9543,131939.0
2021-01-26 13:40:00,31.2,31.22,31.18,31.21,351302.0,27.9543,27.9722,27.9364,27.9632,351302.0
2021-01-26 13:45:00,31.21,31.22,31.17,31.17,125011.0,27.9632,27.9722,27.9274,27.9274,125011.0
2021-01-26 13:50:00,31.17,31.18,31.14,31.16,188168.0,27.9274,27.9364,27.9005,27.9184,188168.0
2021-01-26 13:55:00,31.17,31.18,31.16,31.16,98227.0,27.9274,27.9364,27.9184,27.9184,98227.0
2021-01-26 14:00:00,31.17,31.21,31.16,31.21,242341.0,27.9274,27.9632,27.9184,27.9632,242341.0
2021-01-26 14:05:00,31.21,31.23,31.19,31.21,172709.0,27.9632,27.9811,27.9453,27.9632,172709.0
2021-01-26 14:10:00,31.21,31.23,31.19,31.23,199148.0,27.9632,27.9811,27.9453,27.9811,199148.0
2021-01-26 14:15:00,31.23,31.24,31.22,31.22,190237.0,27.9811,27.9901,27.9722,27.9722,190237.0
2021-01-26 14:20:00,31.23,31.24,31.21,31.23,264288.0,27.9811,27.9901,27.9632,27.9811,264288.0
2021-01-26 14:25:00,31.23,31.24,31.17,31.18,354397.0,27.9811,27.9901,27.9274,27.9364,354397.0
2021-01-26 14:30:00,31.18,31.2,31.17,31.2,178854.0,27.9364,27.9543,27.9274,27.9543,178854.0
2021-01-26 14:35:00,31.2,31.2,31.17,31.17,183299.0,27.9543,27.9543,27.9274,27.9274,183299.0
2021-01-26 14:40:00,31.18,31.18,31.14,31.18,420022.0,27.9364,27.9364,27.9005,27.9364,420022.0
2021-01-26 14:45:00,31.18,31.18,31.12,31.14,298678.0,27.9364,27.9364,27.8826,27.9005,298678.0
2021-01-26 14:50:00,31.15,31.15,31.13,31.14,207996.0,27.9095,27.9095,27.8916,27.9005,207996.0
2021-01-26 14:55:00,31.14,31.17,31.13,31.17,215734.0,27.9005,27.9274,27.8916,27.9274,215734.0
2021-01-26 15:00:00,31.17,31.17,31.13,31.14,167940.0,27.9274,27.9274,27.8916,27.9005,167940.0
2021-01-26 15:05:00,31.14,31.14,31.11,31.13,331086.0,27.9005,27.9005,27.8736,27.8916,331086.0
2021-01-26 15:10:00,31.14,31.15,31.1,31.12,301398.0,27.9005,27.9095,27.8647,27.8826,301398.0
2021-01-26 15:15:00,31.11,31.14,31.08,31.14,276462.0,27.8736,27.9005,27.8468,27.9005,276462.0
2021-01-26 15:20:00,31.14,31.15,31.12,31.14,208367.0,27.9005,27.9095,27.8826,27.9005,208367.0
2021-01-26 15:25:00,31.14,31.15,31.1,31.15,301130.0,27.9005,27.9095,27.8647,27.9095,301130.0
2021-01-26 15:30:00,31.15,31.15,31.11,31.14,278842.0,27.9095,27.9095,27.8736,27.9005,278842.0
2021-01-26 15:35:00,31.14,31.14,31.07,31.07,373134.0,27.9005,27.9005,27.8378,27.8378,373134.0
2021-01-26 15:40:00,31.08,31.09,31.05,31.06,445860.0,27.8468,27.8557,27.8199,27.8288,445860.0
2021-01-26 15:45:00,31.06,31.1,31.02,31.04,636340.0,27.8288,27.8647,27.793,27.8109,636340.0
2021-01-26 15:50:00,31.03,31.05,30.94,30.98,979538.0,27.802,27.8199,27.7213,27.7572,979538.0
2021-01-26 15:55:00,30.98,30.99,30.91,30.94,1864395.0,27.7572,27.7661,27.6944,27.7213,1864395.0
2021-01-27 09:30:00,30.31,30.39,30.11,30.17,2099974.0,27.1569,27.2285,26.9777,27.0314,2099974.0
2021-01-27 09:35:00,30.17,30.31,30.1,30.12,959263.0,27.0314,27.1569,26.9687,26.9866,959263.0
2021-01-27 09:40:00,30.12,30.13,29.95,29.98,1761609.0,26.9866,26.9956,26.8343,26.8612,1761609.0
2021-01-27 09:45:00,29.98,30.1,29.91,29.96,1429815.0,26.8612,26.9687,26.7985,26.8433,1429815.0
2021-01-27 09:50:00,29.96,30.03,29.91,29.96,1255849.0,26.8433,26.906,26.7985,26.8433,1255849.0
2021-01-27 09:55:00,29.97,30.24,29.96,30.19,1526153.0,26.8522,27.0941,26.8433,27.0493,1526153.0
2021-01-27 10:00:00,30.19,30.36,30.16,30.22,1150189.0,27.0493,27.2017,27.0225,27.0762,1150189.0
2021-01-27 10:05:00,30.21,30.22,30.09,30.15,775202.0,27.0673,27.0762,26.9597,27.0135,775202.0
2021-01-27 10:10:00,30.15,30.25,30.13,30.18,713372.0,27.0135,27.1031,26.9956,27.0404,713372.0
2021-01-27 10:15:00,30.17,30.23,30.07,30.2,603142.0,27.0314,27.0852,26.9418,27.0583,603142.0
2021-01-27 10:20:00,30.21,30.31,30.21,30.26,668394.0,27.0673,27.1569,27.0673,27.1121,668394.0
2021-01-27 10:25:00,30.26,30.32,30.25,30.28,586777.0,27.1121,27.1658,27.1031,27.13,586777.0
2021-01-27 10:30:00,30.28,30.43,30.27,30.37,854469.0,27.13,27.2644,27.121,27.2106,854469.0
2021-01-27 10:35:00,30.37,30.38,30.24,30.27,511184.0,27.2106,27.2196,27.0941,27.121,511184.0
2021-01-27 10:40:00,30.28,30.28,30.21,30.26,370653.0,27.13,27.13,27.0673,27.1121,370653.0
2021-01-27 10:45:00,30.26,30.29,30.18,30.21,452730.0,27.1121,27.1389,27.0404,27.0673,452730.0
2021-01-27 10:50:00,30.21,30.27,30.11,30.24,585926.0,27.0673,27.121,26.9777,27.0941,585926.0
2021-01-27 10:55:00,30.23,30.3,30.22,30.28,666171.0,27.0852,27.1479,27.0762,27.13,666171.0
2021-01-27 11:00:00,30.28,30.32,30.24,30.27,466950.0,27.13,27.1658,27.0941,27.121,466950.0
2021-01-27 11:05:00,30.27,30.29,30.19,30.23,418253.0,27.121,27.1389,27.0493,27.0852,418253.0
2021-01-27 11:10:00,30.23,30.27,30.18,30.26,497197.0,27.0852,27.121,27.0404,27.1121,497197.0
2021-01-27 11:15:00,30.26,30.28,30.21,30.22,336196.0,27.1121,27.13,27.0673,27.0762,336196.0
2021-01-27 11:20:00,30.22,30.23,30.13,30.18,326340.0,27.0762,27.0852,26.9956,27.0404,326340.0
2021-01-27 11:25:00,30.17,30.25,30.17,30.21,244083.0,27.0314,27.1031,27.0314,27.0673,244083.0
2021-01-27 11:30:00,30.22,30.25,30.17,30.18,339061.0,27.0762,27.1031,27.0314,27.0404,339061.0
2021-01-27 11:35:00,30.18,30.23,30.13,30.2,776688.0,27.0404,27.0852,26.9956,27.0583,776688.0
2021-01-27 11:40:00,30.19,30.22,30.1,30.11,365518.0,27.0493,27.0762,26.9687,26.9777,365518.0
2021-01-27 11:45:00,30.11,30.19,30.05,30.09,382414.0,26.9777,27.0493,26.9239,26.9597,382414.0
2021-01-27 11:50:00,30.08,30.14,30.07,30.08,371212.0,26.9508,27.0045,26.9418,26.9508,371212.0
2021-01-27 11:55:00,30.08,30.11,30.05,30.07,477353.0,26.9508,26.9777,26.9239,26.9418,477353.0
2021-01-27 12:00:00,30.07,30.08,30.02,30.05,377575.0,26.9418,26.9508,26.897,26.9239,377575.0
2021-01-27 12:05:00,30.05,30.14,30.04,30.14,302264.0,26.9239,27.0045,26.9149,27.0045,302264.0
2021-01-27 12:10:00,30.13,30.18,30.13,30.17,187322.0,26.9956,27.0404,26.9956,27.0314,187322.0
2021-01-27 12:15:00,30.17,30.21,30.14,30.2,236851.0,27.0314,27.0673,27.0045,27.0583,236851.0
2021-01-27 12:20:00,30.19,30.21,30.1,30.1,275269.0,27.0493,27.0673,26.9687,26.9687,275269.0
2021-01-27 12:25:00,30.11,30.13,30.05,30.06,238155.0,26.9777,26.9956,26.9239,26.9329,238155.0
2021-01-27 12:30:00,30.05,30.07,30.03,30.05,409894.0,26.9239,26.9418,26.906,26.9239,409894.0
2021-01-27 12:35:00,30.05,30.06,30.01,30.05,530496.0,26.9239,26.9329,26.8881,26.9239,530496.0
2021-01-27 12:40:00,30.05,30.07,30.03,30.06,532854.0,26.9239,26.9418,26.906,26.9329,532854.0
2021-01-27 12:45:00,30.06,30.1,30.0,30.1,1920840.0,26.9329,26.9687,26.8791,26.9687,1920840.0
2021-01-27 12:50:00,30.1,30.11,30.03,30.04,447036.0,26.9687,26.9777,26.906,26.9149,447036.0
2021-01-27 12:55:00,30.05,30.06,29.99,30.01,917593.0,26.9239,26.9329,26.8701,26.8881,917593.0
2021-01-27 13:00:00,30.01,30.04,29.99,30.0,618378.0,26.8881,26.9149,26.8701,26.8791,618378.0
2021-01-27 13:05:00,30.01,30.01,29.98,30.0,601480.0,26.8881,26.8881,26.8612,26.8791,601480.0
2021-01-27 13:10:00,29.99,30.01,29.95,29.96,578217.0,26.8701,26.8881,26.8343,26.8433,578217.0
2021-01-27 13:15:00,29.96,30.01,29.94,30.0,637274.0,26.8433,26.8881,26.8253,26.8791,637274.0
2021-01-27 13:20:00,30.0,30.05,29.99,30.03,417026.0,26.8791,26.9239,26.8701,26.906,417026.0
2021-01-27 13:25:00,30.03,30.07,30.01,30.04,447583.0,26.906,26.9418,26.8881,26.9149,447583.0
2021-01-27 13:30:00,30.04,30.06,30.01,30.05,309812.0,26.9149,26.9329,26.8881,26.9239,309812.0
2021-01-27 13:35:00,30.06,30.06,30.02,30.03,302346.0,26.9329,26.9329,26.897,26.906,302346.0
2021-01-27 13:40:00,30.04,30.06,30.0,30.01,414645.0,26.9149,26.9329,26.8791,26.8881,414645.0
2021-01-27 13:45:00,30.0,30.04,29.98,29.99,354723.0,26.8791,26.9149,26.8612,26.8701,354723.0
2021-01-27 13:50:00,29.99,29.99,29.93,29.95,605829.0,26.8701,26.8701,26.8164,26.8343,605829.0
2021-01-27 13:55:00,29.94,29.98,29.91,29.94,546945.0,26.8253,26.8612,26.7985,26.8253,546945.0
2021-01-27 14:00:00,29.95,30.0,29.93,29.97,646510.0,26.8343,26.8791,26.8164,26.8522,646510.0
2021-01-27 14:05:00,29.96,29.97,29.92,29.94,498010.0,26.8433,26.8522,26.8074,26.8253,498010.0
2021-01-27 14:10:00,29.94,30.0,29.94,29.99,426397.0,26.8253,26.8791,26.8253,26.8701,426397.0
2021-01-27 14:15:00,29.98,30.0,29.9,29.93,627474.0,26.8612,26.8791,26.7895,26.8164,627474.0
2021-01-27 14:20:00,29.92,30.0,29.88,29.99,760221.0,26.8074,26.8791,26.7716,26.8701,760221.0
2021-01-27 14:25:00,29.99,30.0,29.95,29.96,341077.0,26.8701,26.8791,26.8343,26.8433,341077.0
2021-01-27 14:30:00,29.96,29.99,29.87,29.88,588378.0,26.8433,26.8701,26.7626,26.7716,588378.0
2021-01-27 14:35:00,29.88,29.94,29.84,29.94,561794.0,26.7716,26.8253,26.7358,26.8253,561794.0
2021-01-27 14:40:00,29.93,29.97,29.89,29.95,377270.0,26.8164,26.8522,26.7805,26.8343,377270.0
2021-01-27 14:45:00,29.94,29.96,29.81,29.83,608032.0,26.8253,26.8433,26.7089,26.7268,608032.0
2021-01-27 14:50:00,29.83,29.87,29.79,29.83,764455.0,26.7268,26.7626,26.691,26.7268,764455.0
2021-01-27 14:55:00,29.82,29.85,29.75,29.81,612899.0,26.7178,26.7447,26.6551,26.7089,612899.0
2021-01-27 15:00:00,29.82,29.86,29.79,29.8,496941.0,26.7178,26.7537,26.691,26.6999,496941.0
2021-01-27 15:05:00,29.8,29.87,29.8,29.86,536420.0,26.6999,26.7626,26.6999,26.7537,536420.0
2021-01-27 15:10:00,29.86,29.99,29.85,29.98,637017.0,26.7537,26.8701,26.7447,26.8612,637017.0
2021-01-27 15:15:00,29.99,30.03,29.95,30.01,789293.0,26.8701,26.906,26.8343,26.8881,789293.0
2021-01-27 15:20:00,30.0,30.04,29.88,29.89,706931.0,26.8791,26.9149,26.7716,26.7805,706931.0
2021-01-27 15:25:00,29.9,29.96,29.82,29.84,738788.0,26.7895,26.8433,26.7178,26.7358,738788.0
2021-01-27 15:30:00,29.85,29.89,29.83,29.84,605790.0,26.7447,26.7805,26.7268,26.7358,605790.0
2021-01-27 15:35:00,29.84,29.86,29.75,29.79,1155932.0,26.7358,26.7537,26.6551,26.691,1155932.0
2021-01-27 15:40:00,29.79,29.81,29.74,29.75,924800.0,26.691,26.7089,26.6462,26.6551,924800.0
2021-01-27 15:45:00,29.75,29.8,29.72,29.78,1109614.0,26.6551,26.6999,26.6282,26.682,1109614.0
2021-01-27 15:50:00,29.77,29.81,29.73,29.75,1588709.0,26.673,26.7089,26.6372,26.6551,1588709.0
2021-01-27 15:55:00,29.76,29.84,29.67,29.84,3205239.0,26.6641,26.7358,26.5834,26.7358,3205239.0
2021-01-28 09:30:00,30.42,30.43,30.1,30.18,1510077.0,27.2554,27.2644,26.9687,27.0404,1510077.0
2021-01-28 09:35:00,30.18,30.37,30.12,30.14,748645.0,27.0404,27.2106,26.9866,27.0045,748645.0
2021-01-28 09:40:00,30.12,30.41,30.08,30.27,1261990.0,26.9866,27.2465,26.9508,27.121,1261990.0
2021-01-28 09:45:00,30.27,30.3,30.15,30.17,721767.0,27.121,27.1479,27.0135,27.0314,721767.0
2021-01-28 09:50:00,30.16,30.27,30.11,30.15,612433.0,27.0225,27.121,26.9777,27.0135,612433.0
2021-01-28 09:55:00,30.14,30.29,29.96,30.01,1527977.0,27.0045,27.1389,26.8433,26.8881,1527977.0
2021-01-28 10:00:00,30.01,30.12,29.91,30.11,680280.0,26.8881,26.9866,26.7985,26.9777,680280.0
2021-01-28 10:05:00,30.11,30.2,30.1,30.13,531228.0,26.9777,27.0583,26.9687,26.9956,531228.0
2021-01-28 10:10:00,30.13,30.23,30.13,30.22,607114.0,26.9956,27.0852,26.9956,27.0762,607114.0
2021-01-28 10:15:00,30.22,30.39,30.22,30.39,1085080.0,27.0762,27.2285,27.0762,27.2285,1085080.0
2021-01-28 10:20:00,30.39,30.43,30.3,30.32,1186418.0,27.2285,27.2644,27.1479,27.1658,1186418.0
2021-01-28 10:25:00,30.32,30.45,30.31,30.36,813428.0,27.1658,27.2823,27.1569,27.2017,813428.0
2021-01-28 10:30:00,30.37,30.41,30.28,30.33,474674.0,27.2106,27.2465,27.13,27.1748,474674.0
2021-01-28 10:35:00,30.34,30.42,30.33,30.37,410938.0,27.1837,27.2554,27.1748,27.2106,410938.0
2021-01-28 10:40:00,30.37,30.38,30.21,30.26,499766.0,27.2106,27.2196,27.0673,27.1121,499766.0
2021-01-28 10:45:00,30.26,30.37,30.25,30.35,451205.0,27.1121,27.2106,27.1031,27.1927,451205.0
2021-01-28 10:50:00,30.34,30.36,30.28,30.31,777866.0,27.1837,27.2017,27.13,27.1569,777866.0
2021-01-28 10:55:00,30.3,30.42,30.3,30.38,390673.0,27.1479,27.2554,27.1479,27.2196,390673.0
2021-01-28 11:00:00,30.39,30.45,30.37,30.42,789614.0,27.2285,27.2823,27.2106,27.2554,789614.0
2021-01-28 11:05:00,30.42,30.48,30.39,30.42,477280.0,27.2554,27.3092,27.2285,27.2554,477280.0
2021-01-28 11:10:00,30.41,30.47,30.4,30.43,560912.0,27.2465,27.3002,27.2375,27.2644,560912.0
2021-01-28 11:15:00,30.43,30.49,30.42,30.48,596100.0,27.2644,27.3181,27.2554,27.3092,596100.0
2021-01-28 11:20:00,30.48,30.48,30.32,30.37,568991.0,27.3092,27.3092,27.1658,27.2106,568991.0
2021-01-28 11:25:00,30.37,30.41,30.34,30.37,381838.0,27.2106,27.2465,27.1837,27.2106,381838.0
2021-01-28 11:30:00,30.37,30.42,30.32,30.39,432277.0,27.2106,27.2554,27.1658,27.2285,432277.0
2021-01-28 11:35:00,30.39,30.44,30.36,30.39,381488.0,27.2285,27.2733,27.2017,27.2285,381488.0
2021-01-28 11:40:00,30.4,30.46,30.38,30.43,239880.0,27.2375,27.2913,27.2196,27.2644,239880.0
2021-01-28 11:45:00,30.44,30.46,30.4,30.44,161535.0,27.2733,27.2913,27.2375,27.2733,161535.0
2021-01-28 11:50:00,30.45,30.49,30.45,30.48,310905.0,27.2823,27.3181,27.2823,27.3092,310905.0
2021-01-28 11:55:00,30.48,30.5,30.46,30.48,342136.0,27.3092,27.3271,27.2913,27.3092,342136.0
2021-01-28 12:00:00,30.48,30.53,30.47,30.53,704436.0,27.3092,27.354,27.3002,27.354,704436.0
2021-01-28 12:05:00,30.53,30.57,30.52,30.55,437658.0,27.354,27.3898,27.345,27.3719,437658.0
2021-01-28 12:10:00,30.55,30.55,30.49,30.51,273674.0,27.3719,27.3719,27.3181,27.3361,273674.0
2021-01-28 12:15:00,30.51,30.55,30.51,30.54,175499.0,27.3361,27.3719,27.3361,27.3629,175499.0
2021-01-28 12:20:00,30.54,30.56,30.5,30.54,244936.0,27.3629,27.3808,27.3271,27.3629,244936.0
2021-01-28 12:25:00,30.54,30.56,30.52,30.55,188714.0,27.3629,27.3808,27.345,27.3719,188714.0
2021-01-28 12:30:00,30.55,30.59,30.53,30.55,232059.0,27.3719,27.4077,27.354,27.3719,232059.0
2021-01-28 12:35:00,30.55,30.56,30.5,30.52,372264.0,27.3719,27.3808,27.3271,27.345,372264.0
2021-01-28 12:40:00,30.51,30.54,30.5,30.51,224962.0,27.3361,27.3629,27.3271,27.3361,224962.0
2021-01-28 12:45:00,30.52,30.57,30.51,30.57,874960.0,27.345,27.3898,27.3361,27.3898,874960.0
2021-01-28 12:50:00,30.57,30.65,30.56,30.63,560600.0,27.3898,27.4615,27.3808,27.4436,560600.0
2021-01-28 12:55:00,30.63,30.68,30.61,30.62,464023.0,27.4436,27.4884,27.4256,27.4346,464023.0
2021-01-28 13:00:00,30.61,30.72,30.6,30.71,533535.0,27.4256,27.5242,27.4167,27.5152,533535.0
2021-01-28 13:05:00,30.72,30.74,30.69,30.71,414090.0,27.5242,27.5421,27.4973,27.5152,414090.0
2021-01-28 13:10:00,30.71,30.72,30.61,30.63,418801.0,27.5152,27.5242,27.4256,27.4436,418801.0
2021-01-28 13:15:00,30.64,30.65,30.6,30.62,276153.0,27.4525,27.4615,27.4167,27.4346,276153.0
2021-01-28 13:20:00,30.62,30.68,30.58,30.67,364495.0,27.4346,27.4884,27.3988,27.4794,364495.0
2021-01-28 13:25:00,30.67,30.67,30.63,30.64,244670.0,27.4794,27.4794,27.4436,27.4525,244670.0
2021-01-28 13:30:00,30.64,30.69,30.64,30.69,208838.0,27.4525,27.4973,27.4525,27.4973,208838.0
2021-01-28 13:35:00,30.69,30.74,30.68,30.74,271781.0,27.4973,27.5421,27.4884,27.5421,271781.0
2021-01-28 13:40:00,30.74,30.75,30.7,30.71,166461.0,27.5421,27.5511,27.5063,27.5152,166461.0
2021-01-28 13:45:00,30.71,30.71,30.65,30.66,203478.0,27.5152,27.5152,27.4615,27.4704,203478.0
2021-01-28 13:50:00,30.66,30.69,30.65,30.69,176267.0,27.4704,27.4973,27.4615,27.4973,176267.0
2021-01-28 13:55:00,30.69,30.7,30.63,30.66,406628.0,27.4973,27.5063,27.4436,27.4704,406628.0
2021-01-28 14:00:00,30.65,30.69,30.65,30.65,133948.0,27.4615,27.4973,27.4615,27.4615,133948.0
2021-01-28 14:05:00,30.66,30.66,30.63,30.65,164293.0,27.4704,27.4704,27.4436,27.4615,164293.0
2021-01-28 14:10:00,30.65,30.66,30.6,30.62,225086.0,27.4615,27.4704,27.4167,27.4346,225086.0
2021-01-28 14:15:00,30.62,30.62,30.53,30.56,256192.0,27.4346,27.4346,27.354,27.3808,256192.0
2021-01-28 14:20:00,30.56,30.6,30.53,30.55,220839.0,27.3808,27.4167,27.354,27.3719,220839.0
2021-01-28 14:25:00,30.55,30.59,30.54,30.57,325798.0,27.3719,27.4077,27.3629,27.3898,325798.0
2021-01-28 14:30:00,30.58,30.59,30.54,30.56,250737.0,27.3988,27.4077,27.3629,27.3808,250737.0
2021-01-28 14:35:00,30.56,30.61,30.53,30.61,349681.0,27.3808,27.4256,27.354,27.4256,349681.0
2021-01-28 14:40:00,30.61,30.63,30.54,30.56,320650.0,27.4256,27.4436,27.3629,27.3808,320650.0
2021-01-28 14:45:00,30.55,30.57,30.53,30.54,284025.0,27.3719,27.3898,27.354,27.3629,284025.0
2021-01-28 14:50:00,30.54,30.54,30.46,30.48,401861.0,27.3629,27.3629,27.2913,27.3092,401861.0
2021-01-28 14:55:00,30.49,30.5,30.45,30.49,995986.0,27.3181,27.3271,27.2823,27.3181,995986.0
2021-01-28 15:00:00,30.49,30.5,30.44,30.48,433281.0,27.3181,27.3271,27.2733,27.3092,433281.0
2021-01-28 15:05:00,30.48,30.53,30.47,30.53,249005.0,27.3092,27.354,27.3002,27.354,249005.0
2021-01-28 15:10:00,30.52,30.54,30.47,30.52,434439.0,27.345,27.3629,27.3002,27.345,434439.0
2021-01-28 15:15:00,30.52,30.53,30.45,30.49,281016.0,27.345,27.354,27.2823,27.3181,281016.0
2021-01-28 15:20:00,30.48,30.54,30.44,30.47,388237.0,27.3092,27.3629,27.2733,27.3002,388237.0
2021-01-28 15:25:00,30.47,30.5,30.42,30.42,406877.0,27.3002,27.3271,27.2554,27.2554,406877.0
2021-01-28 15:30:00,30.42,30.46,30.4,30.45,457626.0,27.2554,27.2913,27.2375,27.2823,457626.0
2021-01-28 15:35:00,30.45,30.48,30.43,30.45,508405.0,27.2823,27.3092,27.2644,27.2823,508405.0
2021-01-28 15:40:00,30.45,30.47,30.4,30.42,373939.0,27.2823,27.3002,27.2375,27.2554,373939.0
2021-01-28 15:45:00,30.42,30.5,30.4,30.5,879097.0,27.2554,27.3271,27.2375,27.3271,879097.0
2021-01-28 15:50:00,30.5,30.52,30.42,30.45,1592071.0,27.3271,27.345,27.2554,27.2823,1592071.0
2021-01-28 15:55:00,30.46,30.46,30.29,30.32,2508951.0,27.2913,27.2913,27.1389,27.1658,2508951.0
2021-01-29 09:30:00,30.4,30.5,30.35,30.41,1569540.0,27.2375,27.3271,27.1927,27.2465,1569540.0
2021-01-29 09:35:00,30.42,30.42,30.24,30.28,769490.0,27.2554,27.2554,27.0941,27.13,769490.0
2021-01-29 09:40:00,30.28,30.28,30.17,30.21,544214.0,27.13,27.13,27.0314,27.0673,544214.0
2021-01-29 09:45:00,30.21,30.28,30.16,30.18,520938.0,27.0673,27.13,27.0225,27.0404,520938.0
2021-01-29 09:50:00,30.18,30.3,30.14,30.25,593531.0,27.0404,27.1479,27.0045,27.1031,593531.0
2021-01-29 09:55:00,30.24,30.43,30.22,30.39,576461.0,27.0941,27.2644,27.0762,27.2285,576461.0
2021-01-29 10:00:00,30.39,30.43,30.36,30.42,911359.0,27.2285,27.2644,27.2017,27.2554,911359.0
2021-01-29 10:05:00,30.41,30.44,30.33,30.4,794625.0,27.2465,27.2733,27.1748,27.2375,794625.0
2021-01-29 10:10:00,30.41,30.43,30.32,30.33,708384.0,27.2465,27.2644,27.1658,27.1748,708384.0
2021-01-29 10:15:00,30.33,30.36,30.29,30.31,410639.0,27.1748,27.2017,27.1389,27.1569,410639.0
2021-01-29 10:20:00,30.31,30.41,30.3,30.4,451778.0,27.1569,27.2465,27.1479,27.2375,451778.0
2021-01-29 10:25:00,30.4,30.4,30.28,30.3,491855.0,27.2375,27.2375,27.13,27.1479,491855.0
2021-01-29 10:30:00,30.3,30.39,30.29,30.34,520980.0,27.1479,27.2285,27.1389,27.1837,520980.0
2021-01-29 10:35:00,30.35,30.36,30.3,30.31,497914.0,27.1927,27.2017,27.1479,27.1569,497914.0
2021-01-29 10:40:00,30.31,30.31,30.21,30.3,454660.0,27.1569,27.1569,27.0673,27.1479,454660.0
2021-01-29 10:45:00,30.29,30.32,30.25,30.32,193143.0,27.1389,27.1658,27.1031,27.1658,193143.0
2021-01-29 10:50:00,30.32,30.33,30.28,30.29,293781.0,27.1658,27.1748,27.13,27.1389,293781.0
2021-01-29 10:55:00,30.3,30.32,30.26,30.3,260849.0,27.1479,27.1658,27.1121,27.1479,260849.0
2021-01-29 11:00:00,30.29,30.3,30.21,30.24,262976.0,27.1389,27.1479,27.0673,27.0941,262976.0
2021-01-29 11:05:00,30.24,30.34,30.22,30.31,528208.0,27.0941,27.1837,27.0762,27.1569,528208.0
2021-01-29 11:10:00,30.31,30.31,30.24,30.27,256573.0,27.1569,27.1569,27.0941,27.121,256573.0
2021-01-29 11:15:00,30.27,30.3,30.23,30.23,237936.0,27.121,27.1479,27.0852,27.0852,237936.0
2021-01-29 11:20:00,30.23,30.24,30.17,30.21,524627.0,27.0852,27.0941,27.0314,27.0673,524627.0
2021-01-29 11:25:00,30.21,30.27,30.1,30.11,550829.0,27.0673,27.121,26.9687,26.9777,550829.0
2021-01-29 11:30:00,30.11,30.12,30.03,30.04,462345.0,26.9777,26.9866,26.906,26.9149,462345.0
2021-01-29 11:35:00,30.05,30.1,30.04,30.07,481429.0,26.9239,26.9687,26.9149,26.9418,481429.0
2021-01-29 11:40:00,30.06,30.12,30.05,30.07,327442.0,26.9329,26.9866,26.9239,26.9418,327442.0
2021-01-29 11:45:00,30.07,30.08,30.01,30.04,608193.0,26.9418,26.9508,26.8881,26.9149,608193.0
2021-01-29 11:50:00,30.04,30.04,29.97,29.98,512074.0,26.9149,26.9149,26.8522,26.8612,512074.0
2021-01-29 11:55:00,29.99,30.08,29.97,30.08,326322.0,26.8701,26.9508,26.8522,26.9508,326322.0
2021-01-29 12:00:00,30.07,30.07,30.02,30.05,181515.0,26.9418,26.9418,26.897,26.9239,181515.0
2021-01-29 12:05:00,30.06,30.06,30.01,30.02,165828.0,26.9329,26.9329,26.8881,26.897,165828.0
2021-01-29 12:10:00,30.03,30.07,29.98,29.98,262382.0,26.906,26.9418,26.8612,26.8612,262382.0
2021-01-29 12:15:00,29.99,29.99,29.9,29.9,482681.0,26.8701,26.8701,26.7895,26.7895,482681.0
2021-01-29 12:20:00,29.91,29.93,29.86,29.88,464925.0,26.7985,26.8164,26.7537,26.7716,464925.0
2021-01-29 12:25:00,29.88,29.91,29.87,29.9,277596.0,26.7716,26.7985,26.7626,26.7895,277596.0
2021-01-29 12:30:00,29.89,29.93,29.85,29.86,276039.0,26.7805,26.8164,26.7447,26.7537,276039.0
2021-01-29 12:35:00,29.86,29.89,29.78,29.8,646184.0,26.7537,26.7805,26.682,26.6999,646184.0
2021-01-29 12:40:00,29.8,29.84,29.76,29.78,1197623.0,26.6999,26.7358,26.6641,26.682,1197623.0
2021-01-29 12:45:00,29.78,29.78,29.63,29.64,723036.0,26.682,26.682,26.5476,26.5566,723036.0
2021-01-29 12:50:00,29.63,29.82,29.63,29.75,885630.0,26.5476,26.7178,26.5476,26.6551,885630.0
2021-01-29 12:55:00,29.76,29.77,29.7,29.71,504168.0,26.6641,26.673,26.6103,26.6193,504168.0
2021-01-29 13:00:00,29.7,29.75,29.69,29.72,715211.0,26.6103,26.6551,26.6014,26.6282,715211.0
2021-01-29 13:05:00,29.71,29.73,29.67,29.69,382295.0,26.6193,26.6372,26.5834,26.6014,382295.0
2021-01-29 13:10:00,29.69,29.7,29.65,29.68,384258.0,26.6014,26.6103,26.5655,26.5924,384258.0
2021-01-29 13:15:00,29.67,29.68,29.6,29.63,375879.0,26.5834,26.5924,26.5207,26.5476,375879.0
2021-01-29 13:20:00,29.63,29.73,29.62,29.71,1103073.0,26.5476,26.6372,26.5386,26.6193,1103073.0
2021-01-29 13:25:00,29.71,29.86,29.7,29.84,1385239.0,26.6193,26.7537,26.6103,26.7358,1385239.0
2021-01-29 13:30:00,29.84,29.84,29.75,29.77,666279.0,26.7358,26.7358,26.6551,26.673,666279.0
2021-01-29 13:35:00,29.77,29.78,29.7,29.71,292509.0,26.673,26.682,26.6103,26.6193,292509.0
2021-01-29 13:40:00,29.71,29.72,29.65,29.68,942652.0,26.6193,26.6282,26.5655,26.5924,942652.0
2021-01-29 13:45:00,29.68,29.69,29.6,29.6,558314.0,26.5924,26.6014,26.5207,26.5207,558314.0
2021-01-29 13:50:00,29.61,29.71,29.6,29.69,368529.0,26.5297,26.6193,26.5207,26.6014,368529.0
2021-01-29 13:55:00,29.69,29.71,29.64,29.66,457338.0,26.6014,26.6193,26.5566,26.5745,457338.0
2021-01-29 14:00:00,29.65,29.85,29.65,29.8,537879.0,26.5655,26.7447,26.5655,26.6999,537879.0
2021-01-29 14:05:00,29.8,29.89,29.77,29.88,358149.0,26.6999,26.7805,26.673,26.7716,358149.0
2021-01-29 14:10:00,29.89,29.89,29.85,29.87,284608.0,26.7805,26.7805,26.7447,26.7626,284608.0
2021-01-29 14:15:00,29.87,29.89,29.81,29.84,563992.0,26.7626,26.7805,26.7089,26.7358,563992.0
2021-01-29 14:20:00,29.84,29.85,29.82,29.85,1359337.0,26.7358,26.7447,26.7178,26.7447,1359337.0
2021-01-29 14:25:00,29.85,29.86,29.79,29.81,330977.0,26.7447,26.7537,26.691,26.7089,330977.0
2021-01-29 14:30:00,29.8,29.8,29.71,29.74,255822.0,26.6999,26.6999,26.6193,26.6462,255822.0
2021-01-29 14:35:00,29.74,29.77,29.7,29.71,454096.0,26.6462,26.673,26.6103,26.6193,454096.0
2021-01-29 14:40:00,29.71,29.75,29.67,29.71,575037.0,26.6193,26.6551,26.5834,26.6193,575037.0
2021-01-29 14:45:00,29.71,29.75,29.69,29.74,355717.0,26.6193,26.6551,26.6014,26.6462,355717.0
2021-01-29 14:50:00,29.74,29.78,29.72,29.74,503589.0,26.6462,26.682,26.6282,26.6462,503589.0
2021-01-29 14:55:00,29.74,29.79,29.7,29.77,261706.0,26.6462,26.691,26.6103,26.673,261706.0
2021-01-29 15:00:00,29.77,29.86,29.77,29.84,839548.0,26.673,26.7537,26.673,26.7358,839548.0
2021-01-29 15:05:00,29.84,29.84,29.8,29.84,784363.0,26.7358,26.7358,26.6999,26.7358,784363.0
2021-01-29 15:10:00,29.84,29.91,29.82,29.9,556462.0,26.7358,26.7985,26.7178,26.7895,556462.0
2021-01-29 15:15:00,29.9,29.91,29.86,29.87,608900.0,26.7895,26.7985,26.7537,26.7626,608900.0
2021-01-29 15:20:00,29.87,29.89,29.85,29.88,1018890.0,26.7626,26.7805,26.7447,26.7716,1018890.0
2021-01-29 15:25:00,29.88,29.89,29.84,29.86,647276.0,26.7716,26.7805,26.7358,26.7537,647276.0
2021-01-29 15:30:00,29.86,29.91,29.84,29.87,778748.0,26.7537,26.7985,26.7358,26.7626,778748.0
2021-01-29 15:35:00,29.88,29.88,29.77,29.78,609856.0,26.7716,26.7716,26.673,26.682,609856.0
2021-01-29 15:40:00,29.78,29.78,29.71,29.74,960362.0,26.682,26.682,26.6193,26.6462,960362.0
2021-01-29 15:45:00,29.74,29.74,29.64,29.65,1156788.0,26.6462,26.6462,26.5566,26.5655,1156788.0
2021-01-29 15:50:00,29.66,29.75,29.64,29.65,3005362.0,26.5745,26.6551,26.5566,26.5655,3005362.0
2021-01-29 15:55:00,29.66,29.8,29.59,29.6,4367838.0,26.5745,26.6999,26.5118,26.5207,4367838.0
2021-02-01 09:30:00,29.87,29.97,29.75,29.81,1615834.0,26.7626,26.8522,26.6551,26.7089,1615834.0
2021-02-01 09:35:00,29.8,29.83,29.66,29.68,852250.0,26.6999,26.7268,26.5745,26.5924,852250.0
2021-02-01 09:40:00,29.67,29.76,29.66,29.75,863432.0,26.5834,26.6641,26.5745,26.6551,863432.0
2021-02-01 09:45:00,29.75,29.75,29.64,29.67,957792.0,26.6551,26.6551,26.5566,26.5834,957792.0
2021-02-01 09:50:00,29.66,29.71,29.57,29.58,944387.0,26.5745,26.6193,26.4938,26.5028,944387.0
2021-02-01 09:55:00,29.58,29.76,29.57,29.75,719953.0,26.5028,26.6641,26.4938,26.6551,719953.0
2021-02-01 10:00:00,29.74,29.76,29.62,29.75,885098.0,26.6462,26.6641,26.5386,26.6551,885098.0
2021-02-01 10:05:00,29.74,29.85,29.74,29.84,1118222.0,26.6462,26.7447,26.6462,26.7358,1118222.0
2021-02-01 10:10:00,29.83,29.9,29.78,29.86,810648.0,26.7268,26.7895,26.682,26.7537,810648.0
2021-02-01 10:15:00,29.87,29.91,29.82,29.88,572855.0,26.7626,26.7985,26.7178,26.7716,572855.0
2021-02-01 10:20:00,29.88,29.89,29.82,29.87,278676.0,26.7716,26.7805,26.7178,26.7626,278676.0
2021-02-01 10:25:00,29.87,29.88,29.78,29.78,235752.0,26.7626,26.7716,26.682,26.682,235752.0
2021-02-01 10:30:00,29.79,29.89,29.78,29.88,250086.0,26.691,26.7805,26.682,26.7716,250086.0
2021-02-01 10:35:00,29.88,29.89,29.77,29.78,281023.0,26.7716,26.7805,26.673,26.682,281023.0
2021-02-01 10:40:00,29.77,29.82,29.76,29.8,271697.0,26.673,26.7178,26.6641,26.6999,271697.0
2021-02-01 10:45:00,29.79,29.84,29.76,29.77,300135.0,26.691,26.7358,26.6641,26.673,300135.0
2021-02-01 10:50:00,29.77,29.8,29.72,29.73,395351.0,26.673,26.6999,26.6282,26.6372,395351.0
2021-02-01 10:55:00,29.73,29.75,29.68,29.73,623159.0,26.6372,26.6551,26.5924,26.6372,623159.0
2021-02-01 11:00:00,29.72,29.74,29.66,29.72,397386.0,26.6282,26.6462,26.5745,26.6282,397386.0
2021-02-01 11:05:00,29.72,29.79,29.72,29.77,295547.0,26.6282,26.691,26.6282,26.673,295547.0
2021-02-01 11:10:00,29.76,29.78,29.74,29.77,254615.0,26.6641,26.682,26.6462,26.673,254615.0
2021-02-01 11:15:00,29.77,29.8,29.76,29.8,216612.0,26.673,26.6999,26.6641,26.6999,216612.0
2021-02-01 11:20:00,29.8,29.81,29.77,29.79,313818.0,26.6999,26.7089,26.673,26.691,313818.0
2021-02-01 11:25:00,29.79,29.85,29.79,29.83,719782.0,26.691,26.7447,26.691,26.7268,719782.0
2021-02-01 11:30:00,29.84,29.84,29.74,29.75,425900.0,26.7358,26.7358,26.6462,26.6551,425900.0
2021-02-01 11:35:00,29.74,29.76,29.72,29.74,152662.0,26.6462,26.6641,26.6282,26.6462,152662.0
2021-02-01 11:40:00,29.75,29.81,29.74,29.8,410490.0,26.6551,26.7089,26.6462,26.6999,410490.0
2021-02-01 11:45:00,29.8,29.84,29.8,29.82,323369.0,26.6999,26.7358,26.6999,26.7178,323369.0
2021-02-01 11:50:00,29.81,29.82,29.78,29.79,353097.0,26.7089,26.7178,26.682,26.691,353097.0
2021-02-01 11:55:00,29.78,29.8,29.75,29.76,354434.0,26.682,26.6999,26.6551,26.6641,354434.0
2021-02-01 12:00:00,29.76,29.78,29.71,29.71,252781.0,26.6641,26.682,26.6193,26.6193,252781.0
2021-02-01 12:05:00,29.71,29.73,29.7,29.71,210989.0,26.6193,26.6372,26.6103,26.6193,210989.0
2021-02-01 12:10:00,29.71,29.76,29.7,29.74,370945.0,26.6193,26.6641,26.6103,26.6462,370945.0
2021-02-01 12:15:00,29.74,29.76,29.73,29.75,214322.0,26.6462,26.6641,26.6372,26.6551,214322.0
2021-02-01 12:20:00,29.75,29.77,29.74,29.77,257859.0,26.6551,26.673,26.6462,26.673,257859.0
2021-02-01 12:25:00,29.77,29.8,29.75,29.8,307011.0,26.673,26.6999,26.6551,26.6999,307011.0
2021-02-01 12:30:00,29.8,29.82,29.78,29.8,298259.0,26.6999,26.7178,26.682,26.6999,298259.0
2021-02-01 12:35:00,29.8,29.8,29.75,29.76,157153.0,26.6999,26.6999,26.6551,26.6641,157153.0
2021-02-01 12:40:00,29.77,29.8,29.76,29.78,271513.0,26.673,26.6999,26.6641,26.682,271513.0
2021-02-01 12:45:00,29.78,29.84,29.77,29.82,289695.0,26.682,26.7358,26.673,26.7178,289695.0
2021-02-01 12:50:00,29.82,29.83,29.77,29.79,279410.0,26.7178,26.7268,26.673,26.691,279410.0
2021-02-01 12:55:00,29.79,29.82,29.78,29.81,179388.0,26.691,26.7178,26.682,26.7089,179388.0
2021-02-01 13:00:00,29.81,29.84,29.81,29.81,222089.0,26.7089,26.7358,26.7089,26.7089,222089.0
2021-02-01 13:05:00,29.82,29.82,29.8,29.8,155423.0,26.7178,26.7178,26.6999,26.6999,155423.0
2021-02-01 13:10:00,29.81,29.85,29.79,29.81,487912.0,26.7089,26.7447,26.691,26.7089,487912.0
2021-02-01 13:15:00,29.81,29.85,29.8,29.85,157610.0,26.7089,26.7447,26.6999,26.7447,157610.0
2021-02-01 13:20:00,29.85,29.85,29.83,29.84,127288.0,26.7447,26.7447,26.7268,26.7358,127288.0
2021-02-01 13:25:00,29.83,29.87,29.83,29.87,126695.0,26.7268,26.7626,26.7268,26.7626,126695.0
2021-02-01 13:30:00,29.87,29.9,29.86,29.88,282921.0,26.7626,26.7895,26.7537,26.7716,282921.0
2021-02-01 13:35:00,29.89,29.89,29.83,29.84,218342.0,26.7805,26.7805,26.7268,26.7358,218342.0
2021-02-01 13:40:00,29.84,29.85,29.82,29.82,177156.0,26.7358,26.7447,26.7178,26.7178,177156.0
2021-02-01 13:45:00,29.82,29.84,29.81,29.81,191655.0,26.7178,26.7358,26.7089,26.7089,191655.0
2021-02-01 13:50:00,29.82,29.82,29.79,29.82,264251.0,26.7178,26.7178,26.691,26.7178,264251.0
2021-02-01 13:55:00,29.82,29.83,29.79,29.83,99920.0,26.7178,26.7268,26.691,26.7268,99920.0
2021-02-01 14:00:00,29.83,29.85,29.81,29.83,174804.0,26.7268,26.7447,26.7089,26.7268,174804.0
2021-02-01 14:05:00,29.84,29.84,29.81,29.84,115731.0,26.7358,26.7358,26.7089,26.7358,115731.0
2021-02-01 14:10:00,29.84,29.88,29.83,29.88,240036.0,26.7358,26.7716,26.7268,26.7716,240036.0
2021-02-01 14:15:00,29.88,29.9,29.87,29.89,584003.0,26.7716,26.7895,26.7626,26.7805,584003.0
2021-02-01 14:20:00,29.88,29.9,29.87,29.9,189687.0,26.7716,26.7895,26.7626,26.7895,189687.0
2021-02-01 14:25:00,29.9,29.96,29.89,29.96,351243.0,26.7895,26.8433,26.7805,26.8433,351243.0
2021-02-01 14:30:00,29.96,29.99,29.95,29.99,325833.0,26.8433,26.8701,26.8343,26.8701,325833.0
2021-02-01 14:35:00,29.99,30.04,29.98,30.02,769953.0,26.8701,26.9149,26.8612,26.897,769953.0
2021-02-01 14:40:00,30.02,30.02,29.98,29.99,438689.0,26.897,26.897,26.8612,26.8701,438689.0
2021-02-01 14:45:00,29.99,30.02,29.98,29.98,166789.0,26.8701,26.897,26.8612,26.8612,166789.0
2021-02-01 14:50:00,29.99,30.02,29.98,30.02,228230.0,26.8701,26.897,26.8612,26.897,228230.0
2021-02-01 14:55:00,30.02,30.02,29.97,29.99,246371.0,26.897,26.897,26.8522,26.8701,246371.0
2021-02-01 15:00:00,30.0,30.0,29.95,29.95,368713.0,26.8791,26.8791,26.8343,26.8343,368713.0
2021-02-01 15:05:00,29.95,29.97,29.93,29.96,313155.0,26.8343,26.8522,26.8164,26.8433,313155.0
2021-02-01 15:10:00,29.96,29.97,29.92,29.93,325899.0,26.8433,26.8522,26.8074,26.8164,325899.0
2021-02-01 15:15:00,29.94,29.94,29.92,29.94,210424.0,26.8253,26.8253,26.8074,26.8253,210424.0
2021-02-01 15:20:00,29.94,29.94,29.9,29.92,410832.0,26.8253,26.8253,26.7895,26.8074,410832.0
2021-02-01 15:25:00,29.92,29.94,29.91,29.94,245560.0,26.8074,26.8253,26.7985,26.8253,245560.0
2021-02-01 15:30:00,29.94,29.95,29.88,29.94,699832.0,26.8253,26.8343,26.7716,26.8253,699832.0
2021-02-01 15:35:00,29.94,30.02,29.93,30.0,643485.0,26.8253,26.897,26.8164,26.8791,643485.0
2021-02-01 15:40:00,29.99,30.0,29.92,29.94,485738.0,26.8701,26.8791,26.8074,26.8253,485738.0
2021-02-01 15:45:00,29.94,29.95,29.91,29.93,553875.0,26.8253,26.8343,26.7985,26.8164,553875.0
2021-02-01 15:50:00,29.93,30.02,29.91,30.01,744084.0,26.8164,26.897,26.7985,26.8881,744084.0
2021-02-01 15:55:00,30.02,30.02,29.95,29.96,1856351.0,26.897,26.897,26.8343,26.8433,1856351.0
2021-02-02 09:30:00,30.58,30.83,30.54,30.83,2574957.0,27.3988,27.6228,27.3629,27.6228,2574957.0
2021-02-02 09:35:00,30.83,30.89,30.73,30.74,1511773.0,27.6228,27.6765,27.5332,27.5421,1511773.0
2021-02-02 09:40:00,30.75,30.78,30.63,30.67,1339104.0,27.5511,27.578,27.4436,27.4794,1339104.0
2021-02-02 09:45:00,30.66,30.8,30.65,30.79,1161835.0,27.4704,27.5959,27.4615,27.5869,1161835.0
2021-02-02 09:50:00,30.79,30.92,30.79,30.86,1575737.0,27.5869,27.7034,27.5869,27.6496,1575737.0
2021-02-02 09:55:00,30.85,30.89,30.81,30.87,1166880.0,27.6407,27.6765,27.6048,27.6586,1166880.0
2021-02-02 10:00:00,30.87,31.0,30.84,30.99,1602181.0,27.6586,27.7751,27.6317,27.7661,1602181.0
2021-02-02 10:05:00,31.0,31.05,30.97,31.03,935625.0,27.7751,27.8199,27.7482,27.802,935625.0
2021-02-02 10:10:00,31.04,31.07,31.0,31.06,720413.0,27.8109,27.8378,27.7751,27.8288,720413.0
2021-02-02 10:15:00,31.05,31.09,31.0,31.06,1131677.0,27.8199,27.8557,27.7751,27.8288,1131677.0
2021-02-02 10:20:00,31.06,31.09,31.0,31.0,780974.0,27.8288,27.8557,27.7751,27.7751,780974.0
2021-02-02 10:25:00,31.01,31.05,30.96,30.97,675134.0,27.784,27.8199,27.7392,27.7482,675134.0
2021-02-02 10:30:00,30.98,31.03,30.95,30.96,427629.0,27.7572,27.802,27.7303,27.7392,427629.0
2021-02-02 10:35:00,30.96,30.96,30.88,30.9,710797.0,27.7392,27.7392,27.6676,27.6855,710797.0
2021-02-02 10:40:00,30.89,30.96,30.89,30.96,499660.0,27.6765,27.7392,27.6765,27.7392,499660.0
2021-02-02 10:45:00,30.96,30.97,30.9,30.94,465299.0,27.7392,27.7482,27.6855,27.7213,465299.0
2021-02-02 10:50:00,30.94,30.99,30.93,30.98,296751.0,27.7213,27.7661,27.7124,27.7572,296751.0
2021-02-02 10:55:00,30.99,31.02,30.96,31.01,528082.0,27.7661,27.793,27.7392,27.784,528082.0
2021-02-02 11:00:00,31.01,31.09,31.0,31.08,410765.0,27.784,27.8557,27.7751,27.8468,410765.0
2021-02-02 11:05:00,31.07,31.09,31.02,31.08,349224.0,27.8378,27.8557,27.793,27.8468,349224.0
2021-02-02 11:10:00,31.09,31.15,31.07,31.14,444787.0,27.8557,27.9095,27.8378,27.9005,444787.0
2021-02-02 11:15:00,31.14,31.15,31.09,31.14,288723.0,27.9005,27.9095,27.8557,27.9005,288723.0
2021-02-02 11:20:00,31.14,31.15,31.09,31.11,377483.0,27.9005,27.9095,27.8557,27.8736,377483.0
2021-02-02 11:25:00,31.11,31.11,31.05,31.08,338855.0,27.8736,27.8736,27.8199,27.8468,338855.0
2021-02-02 11:30:00,31.08,31.12,31.07,31.12,408608.0,27.8468,27.8826,27.8378,27.8826,408608.0
2021-02-02 11:35:00,31.11,31.2,31.11,31.18,461588.0,27.8736,27.9543,27.8736,27.9364,461588.0
2021-02-02 11:40:00,31.18,31.19,31.15,31.16,321837.0,27.9364,27.9453,27.9095,27.9184,321837.0
2021-02-02 11:45:00,31.16,31.16,31.09,31.09,233841.0,27.9184,27.9184,27.8557,27.8557,233841.0
2021-02-02 11:50:00,31.1,31.12,31.07,31.1,325975.0,27.8647,27.8826,27.8378,27.8647,325975.0
2021-02-02 11:55:00,31.1,31.13,31.08,31.09,258634.0,27.8647,27.8916,27.8468,27.8557,258634.0
2021-02-02 12:00:00,31.09,31.11,31.05,31.05,397142.0,27.8557,27.8736,27.8199,27.8199,397142.0
2021-02-02 12:05:00,31.05,31.06,30.99,31.03,446077.0,27.8199,27.8288,27.7661,27.802,446077.0
2021-02-02 12:10:00,31.04,31.08,31.01,31.07,480585.0,27.8109,27.8468,27.784,27.8378,480585.0
2021-02-02 12:15:00,31.08,31.08,31.02,31.03,811284.0,27.8468,27.8468,27.793,27.802,811284.0
2021-02-02 12:20:00,31.03,31.08,31.02,31.05,292797.0,27.802,27.8468,27.793,27.8199,292797.0
2021-02-02 12:25:00,31.05,31.05,31.01,31.03,370302.0,27.8199,27.8199,27.784,27.802,370302.0
2021-02-02 12:30:00,31.02,31.04,31.0,31.02,586082.0,27.793,27.8109,27.7751,27.793,586082.0
2021-02-02 12:35:00,31.02,31.1,31.01,31.09,525726.0,27.793,27.8647,27.784,27.8557,525726.0
2021-02-02 12:40:00,31.09,31.09,31.04,31.05,301881.0,27.8557,27.8557,27.8109,27.8199,301881.0
2021-02-02 12:45:00,31.05,31.08,31.04,31.08,333104.0,27.8199,27.8468,27.8109,27.8468,333104.0
2021-02-02 12:50:00,31.08,31.11,31.02,31.03,581535.0,27.8468,27.8736,27.793,27.802,581535.0
2021-02-02 12:55:00,31.02,31.1,31.02,31.1,201610.0,27.793,27.8647,27.793,27.8647,201610.0
2021-02-02 13:00:00,31.1,31.15,31.08,31.14,570996.0,27.8647,27.9095,27.8468,27.9005,570996.0
2021-02-02 13:05:00,31.13,31.15,31.11,31.14,212143.0,27.8916,27.9095,27.8736,27.9005,212143.0
2021-02-02 13:10:00,31.14,31.15,31.09,31.12,277492.0,27.9005,27.9095,27.8557,27.8826,277492.0
2021-02-02 13:15:00,31.12,31.12,31.08,31.09,401021.0,27.8826,27.8826,27.8468,27.8557,401021.0
2021-02-02 13:20:00,31.09,31.1,31.05,31.08,496124.0,27.8557,27.8647,27.8199,27.8468,496124.0
2021-02-02 13:25:00,31.08,31.11,31.07,31.11,241190.0,27.8468,27.8736,27.8378,27.8736,241190.0
2021-02-02 13:30:00,31.1,31.13,31.1,31.13,458398.0,27.8647,27.8916,27.8647,27.8916,458398.0
2021-02-02 13:35:00,31.13,31.13,31.07,31.09,180797.0,27.8916,27.8916,27.8378,27.8557,180797.0
2021-02-02 13:40:00,31.09,31.09,31.07,31.09,228104.0,27.8557,27.8557,27.8378,27.8557,228104.0
2021-02-02 13:45:00,31.09,31.1,31.05,31.05,270368.0,27.8557,27.8647,27.8199,27.8199,270368.0
2021-02-02 13:50:00,31.05,31.06,30.99,31.01,752972.0,27.8199,27.8288,27.7661,27.784,752972.0
2021-02-02 13:55:00,31.01,31.06,31.0,31.03,431826.0,27.784,27.8288,27.7751,27.802,431826.0
2021-02-02 14:00:00,31.02,31.05,31.01,31.02,336072.0,27.793,27.8199,27.784,27.793,336072.0
2021-02-02 14:05:00,31.02,31.06,31.01,31.05,156629.0,27.793,27.8288,27.784,27.8199,156629.0
2021-02-02 14:10:00,31.05,31.06,31.03,31.05,238930.0,27.8199,27.8288,27.802,27.8199,238930.0
2021-02-02 14:15:00,31.05,31.07,31.0,31.01,181730.0,27.8199,27.8378,27.7751,27.784,181730.0
2021-02-02 14:20:00,31.02,31.02,30.97,31.01,388393.0,27.793,27.793,27.7482,27.784,388393.0
2021-02-02 14:25:00,31.02,31.03,31.0,31.02,372684.0,27.793,27.802,27.7751,27.793,372684.0
2021-02-02 14:30:00,31.03,31.07,31.02,31.07,231908.0,27.802,27.8378,27.793,27.8378,231908.0
2021-02-02 14:35:00,31.07,31.09,31.06,31.09,225210.0,27.8378,27.8557,27.8288,27.8557,225210.0
2021-02-02 14:40:00,31.09,31.09,31.07,31.09,418788.0,27.8557,27.8557,27.8378,27.8557,418788.0
2021-02-02 14:45:00,31.08,31.12,31.07,31.11,295753.0,27.8468,27.8826,27.8378,27.8736,295753.0
2021-02-02 14:50:00,31.12,31.12,31.09,31.11,268708.0,27.8826,27.8826,27.8557,27.8736,268708.0
2021-02-02 14:55:00,31.11,31.15,31.1,31.15,329506.0,27.8736,27.9095,27.8647,27.9095,329506.0
2021-02-02 15:00:00,31.15,31.15,31.1,31.13,354584.0,27.9095,27.9095,27.8647,27.8916,354584.0
2021-02-02 15:05:00,31.13,31.15,31.11,31.15,354805.0,27.8916,27.9095,27.8736,27.9095,354805.0
2021-02-02 15:10:00,31.15,31.16,31.1,31.11,486906.0,27.9095,27.9184,27.8647,27.8736,486906.0
2021-02-02 15:15:00,31.11,31.12,31.08,31.1,394575.0,27.8736,27.8826,27.8468,27.8647,394575.0
2021-02-02 15:20:00,31.1,31.1,31.06,31.1,372170.0,27.8647,27.8647,27.8288,27.8647,372170.0
2021-02-02 15:25:00,31.1,31.14,31.09,31.13,457025.0,27.8647,27.9005,27.8557,27.8916,457025.0
2021-02-02 15:30:00,31.14,31.15,31.09,31.1,618431.0,27.9005,27.9095,27.8557,27.8647,618431.0
2021-02-02 15:35:00,31.09,31.1,31.05,31.08,715278.0,27.8557,27.8647,27.8199,27.8468,715278.0
2021-02-02 15:40:00,31.09,31.12,31.07,31.07,578068.0,27.8557,27.8826,27.8378,27.8378,578068.0
2021-02-02 15:45:00,31.07,31.08,31.0,31.02,773846.0,27.8378,27.8468,27.7751,27.793,773846.0
2021-02-02 15:50:00,31.02,31.04,30.99,31.0,1368316.0,27.793,27.8109,27.7661,27.7751,1368316.0
2021-02-02 15:55:00,31.0,31.08,30.99,31.03,2878999.0,27.7751,27.8468,27.7661,27.802,2878999.0
2021-02-03 09:30:00,30.91,31.16,30.88,31.09,1638524.0,27.6944,27.9184,27.6676,27.8557,1638524.0
2021-02-03 09:35:00,31.09,31.16,31.03,31.16,1248351.0,27.8557,27.9184,27.802,27.9184,1248351.0
2021-02-03 09:40:00,31.15,31.16,31.05,31.07,740156.0,27.9095,27.9184,27.8199,27.8378,740156.0
2021-02-03 09:45:00,31.07,31.1,31.02,31.06,513983.0,27.8378,27.8647,27.793,27.8288,513983.0
2021-02-03 09:50:00,31.05,31.06,31.01,31.03,482523.0,27.8199,27.8288,27.784,27.802,482523.0
2021-02-03 09:55:00,31.03,31.15,31.02,31.13,563566.0,27.802,27.9095,27.793,27.8916,563566.0
2021-02-03 10:00:00,31.14,31.24,31.12,31.24,1296990.0,27.9005,27.9901,27.8826,27.9901,1296990.0
2021-02-03 10:05:00,31.24,31.33,31.23,31.28,1205431.0,27.9901,28.0707,27.9811,28.0259,1205431.0
2021-02-03 10:10:00,31.28,31.32,31.26,31.29,996502.0,28.0259,28.0618,28.008,28.0349,996502.0
2021-02-03 10:15:00,31.29,31.38,31.29,31.33,872788.0,28.0349,28.1155,28.0349,28.0707,872788.0
2021-02-03 10:20:00,31.33,31.37,31.3,31.37,504971.0,28.0707,28.1066,28.0439,28.1066,504971.0
2021-02-03 10:25:00,31.36,31.37,31.26,31.27,658438.0,28.0976,28.1066,28.008,28.017,658438.0
2021-02-03 10:30:00,31.26,31.27,31.12,31.14,915760.0,28.008,28.017,27.8826,27.9005,915760.0
2021-02-03 10:35:00,31.14,31.21,31.11,31.21,483446.0,27.9005,27.9632,27.8736,27.9632,483446.0
2021-02-03 10:40:00,31.21,31.26,31.17,31.26,483358.0,27.9632,28.008,27.9274,28.008,483358.0
2021-02-03 10:45:00,31.25,31.27,31.24,31.27,351610.0,27.9991,28.017,27.9901,28.017,351610.0
2021-02-03 10:50:00,31.27,31.3,31.24,31.29,675514.0,28.017,28.0439,27.9901,28.0349,675514.0
2021-02-03 10:55:00,31.28,31.3,31.25,31.26,335062.0,28.0259,28.0439,27.9991,28.008,335062.0
2021-02-03 11:00:00,31.25,31.3,31.25,31.3,571529.0,27.9991,28.0439,27.9991,28.0439,571529.0
2021-02-03 11:05:00,31.3,31.3,31.23,31.27,855108.0,28.0439,28.0439,27.9811,28.017,855108.0
2021-02-03 11:10:00,31.27,31.27,31.22,31.23,606777.0,28.017,28.017,27.9722,27.9811,606777.0
2021-02-03 11:15:00,31.23,31.23,31.16,31.21,302125.0,27.9811,27.9811,27.9184,27.9632,302125.0
2021-02-03 11:20:00,31.21,31.27,31.2,31.26,286835.0,27.9632,28.017,27.9543,28.008,286835.0
2021-02-03 11:25:00,31.25,31.26,31.2,31.24,188659.0,27.9991,28.008,27.9543,27.9901,188659.0
2021-02-03 11:30:00,31.24,31.25,31.19,31.22,542903.0,27.9901,27.9991,27.9453,27.9722,542903.0
2021-02-03 11:35:00,31.22,31.26,31.21,31.26,336606.0,27.9722,28.008,27.9632,28.008,336606.0
2021-02-03 11:40:00,31.25,31.3,31.25,31.3,308075.0,27.9991,28.0439,27.9991,28.0439,308075.0
2021-02-03 11:45:00,31.3,31.3,31.25,31.28,268293.0,28.0439,28.0439,27.9991,28.0259,268293.0
2021-02-03 11:50:00,31.27,31.32,31.27,31.31,226953.0,28.017,28.0618,28.017,28.0528,226953.0
2021-02-03 11:55:00,31.31,31.36,31.3,31.35,194938.0,28.0528,28.0976,28.0439,28.0887,194938.0
2021-02-03 12:00:00,31.36,31.37,31.33,31.34,436902.0,28.0976,28.1066,28.0707,28.0797,436902.0
2021-02-03 12:05:00,31.35,31.37,31.34,31.36,382241.0,28.0887,28.1066,28.0797,28.0976,382241.0
2021-02-03 12:10:00,31.37,31.39,31.34,31.35,579635.0,28.1066,28.1245,28.0797,28.0887,579635.0
2021-02-03 12:15:00,31.36,31.36,31.32,31.33,281996.0,28.0976,28.0976,28.0618,28.0707,281996.0
2021-02-03 12:20:00,31.33,31.35,31.31,31.31,295875.0,28.0707,28.0887,28.0528,28.0528,295875.0
2021-02-03 12:25:00,31.32,31.33,31.26,31.3,371581.0,28.0618,28.0707,28.008,28.0439,371581.0
2021-02-03 12:30:00,31.31,31.31,31.24,31.24,172769.0,28.0528,28.0528,27.9901,27.9901,172769.0
2021-02-03 12:35:00,31.24,31.3,31.24,31.3,301256.0,27.9901,28.0439,27.9901,28.0439,301256.0
2021-02-03 12:40:00,31.3,31.32,31.27,31.32,360110.0,28.0439,28.0618,28.017,28.0618,360110.0
2021-02-03 12:45:00,31.32,31.34,31.3,31.32,155518.0,28.0618,28.0797,28.0439,28.0618,155518.0
2021-02-03 12:50:00,31.32,31.33,31.31,31.33,70162.0,28.0618,28.0707,28.0528,28.0707,70162.0
2021-02-03 12:55:00,31.33,31.35,31.31,31.35,165166.0,28.0707,28.0887,28.0528,28.0887,165166.0
2021-02-03 13:00:00,31.35,31.36,31.31,31.36,461573.0,28.0887,28.0976,28.0528,28.0976,461573.0
2021-02-03 13:05:00,31.36,31.39,31.34,31.39,358420.0,28.0976,28.1245,28.0797,28.1245,358420.0
2021-02-03 13:10:00,31.39,31.4,31.36,31.38,195184.0,28.1245,28.1335,28.0976,28.1155,195184.0
2021-02-03 13:15:00,31.38,31.4,31.37,31.39,162507.0,28.1155,28.1335,28.1066,28.1245,162507.0
2021-02-03 13:20:00,31.4,31.41,31.37,31.41,397276.0,28.1335,28.1424,28.1066,28.1424,397276.0
2021-02-03 13:25:00,31.4,31.47,31.4,31.45,514478.0,28.1335,28.1962,28.1335,28.1783,514478.0
2021-02-03 13:30:00,31.46,31.48,31.44,31.48,340664.0,28.1872,28.2051,28.1693,28.2051,340664.0
2021-02-03 13:35:00,31.48,31.59,31.47,31.57,1237272.0,28.2051,28.3037,28.1962,28.2858,1237272.0
2021-02-03 13:40:00,31.57,31.64,31.56,31.59,1318962.0,28.2858,28.3485,28.2768,28.3037,1318962.0
2021-02-03 13:45:00,31.6,31.6,31.56,31.59,514580.0,28.3127,28.3127,28.2768,28.3037,514580.0
2021-02-03 13:50:00,31.59,31.65,31.58,31.65,614138.0,28.3037,28.3575,28.2947,28.3575,614138.0
2021-02-03 13:55:00,31.65,31.68,31.62,31.67,633773.0,28.3575,28.3843,28.3306,28.3754,633773.0
2021-02-03 14:00:00,31.67,31.7,31.66,31.67,584477.0,28.3754,28.4023,28.3664,28.3754,584477.0
2021-02-03 14:05:00,31.68,31.69,31.62,31.65,390663.0,28.3843,28.3933,28.3306,28.3575,390663.0
2021-02-03 14:10:00,31.65,31.68,31.64,31.68,417010.0,28.3575,28.3843,28.3485,28.3843,417010.0
2021-02-03 14:15:00,31.68,31.73,31.67,31.71,750480.0,28.3843,28.4291,28.3754,28.4112,750480.0
2021-02-03 14:20:00,31.71,31.72,31.64,31.66,630246.0,28.4112,28.4202,28.3485,28.3664,630246.0
2021-02-03 14:25:00,31.66,31.67,31.64,31.65,324816.0,28.3664,28.3754,28.3485,28.3575,324816.0
2021-02-03 14:30:00,31.65,31.66,31.64,31.66,436261.0,28.3575,28.3664,28.3485,28.3664,436261.0
2021-02-03 14:35:00,31.66,31.66,31.61,31.64,496954.0,28.3664,28.3664,28.3216,28.3485,496954.0
2021-02-03 14:40:00,31.64,31.66,31.63,31.65,243547.0,28.3485,28.3664,28.3395,28.3575,243547.0
2021-02-03 14:45:00,31.64,31.68,31.64,31.64,298912.0,28.3485,28.3843,28.3485,28.3485,298912.0
2021-02-03 14:50:00,31.64,31.65,31.6,31.62,283671.0,28.3485,28.3575,28.3127,28.3306,283671.0
2021-02-03 14:55:00,31.61,31.66,31.61,31.65,457524.0,28.3216,28.3664,28.3216,28.3575,457524.0
2021-02-03 15:00:00,31.65,31.65,31.61,31.63,300466.0,28.3575,28.3575,28.3216,28.3395,300466.0
2021-02-03 15:05:00,31.63,31.64,31.62,31.64,231303.0,28.3395,28.3485,28.3306,28.3485,231303.0
2021-02-03 15:10:00,31.63,31.64,31.6,31.64,356545.0,28.3395,28.3485,28.3127,28.3485,356545.0
2021-02-03 15:15:00,31.64,31.65,31.6,31.63,475701.0,28.3485,28.3575,28.3127,28.3395,475701.0
2021-02-03 15:20:00,31.63,31.64,31.61,31.62,356788.0,28.3395,28.3485,28.3216,28.3306,356788.0
2021-02-03 15:25:00,31.62,31.65,31.62,31.63,427107.0,28.3306,28.3575,28.3306,28.3395,427107.0
2021-02-03 15:30:00,31.63,31.67,31.62,31.67,684468.0,28.3395,28.3754,28.3306,28.3754,684468.0
2021-02-03 15:35:00,31.66,31.69,31.63,31.64,551935.0,28.3664,28.3933,28.3395,28.3485,551935.0
2021-02-03 15:40:00,31.64,31.66,31.59,31.6,704136.0,28.3485,28.3664,28.3037,28.3127,704136.0
2021-02-03 15:45:00,31.6,31.62,31.58,31.59,473067.0,28.3127,28.3306,28.2947,28.3037,473067.0
2021-02-03 15:50:00,31.59,31.6,31.55,31.58,946110.0,28.3037,28.3127,28.2679,28.2947,946110.0
2021-02-03 15:55:00,31.58,31.66,31.57,31.58,2454241.0,28.2947,28.3664,28.2858,28.2947,2454241.0
2021-02-04 09:30:00,31.8,32.2,31.78,32.13,2524518.0,28.4919,28.8502,28.4739,28.7875,2524518.0
2021-02-04 09:35:00,32.12,32.16,32.08,32.09,1337267.0,28.7786,28.8144,28.7427,28.7517,1337267.0
2021-02-04 09:40:00,32.09,32.21,32.08,32.15,1114297.0,28.7517,28.8592,28.7427,28.8054,1114297.0
2021-02-04 09:45:00,32.15,32.16,32.1,32.12,1077215.0,28.8054,28.8144,28.7606,28.7786,1077215.0
2021-02-04 09:50:00,32.12,32.16,32.11,32.12,1133935.0,28.7786,28.8144,28.7696,28.7786,1133935.0
2021-02-04 09:55:00,32.12,32.3,32.11,32.3,1315306.0,28.7786,28.9398,28.7696,28.9398,1315306.0
2021-02-04 10:00:00,32.3,32.38,32.27,32.38,1247083.0,28.9398,29.0115,28.913,29.0115,1247083.0
2021-02-04 10:05:00,32.38,32.43,32.37,32.38,1167632.0,29.0115,29.0563,29.0026,29.0115,1167632.0
2021-02-04 10:10:00,32.38,32.45,32.38,32.41,903889.0,29.0115,29.0742,29.0115,29.0384,903889.0
2021-02-04 10:15:00,32.41,32.52,32.41,32.52,1029964.0,29.0384,29.137,29.0384,29.137,1029964.0
2021-02-04 10:20:00,32.51,32.54,32.49,32.5,993567.0,29.128,29.1549,29.1101,29.119,993567.0
2021-02-04 10:25:00,32.5,32.51,32.44,32.44,738622.0,29.119,29.128,29.0653,29.0653,738622.0
2021-02-04 10:30:00,32.45,32.52,32.41,32.47,1017688.0,29.0742,29.137,29.0384,29.0922,1017688.0
2021-02-04 10:35:00,32.47,32.52,32.45,32.47,707387.0,29.0922,29.137,29.0742,29.0922,707387.0
2021-02-04 10:40:00,32.47,32.51,32.41,32.43,713813.0,29.0922,29.128,29.0384,29.0563,713813.0
2021-02-04 10:45:00,32.42,32.44,32.38,32.41,768288.0,29.0474,29.0653,29.0115,29.0384,768288.0
2021-02-04 10:50:00,32.41,32.47,32.4,32.45,453483.0,29.0384,29.0922,29.0294,29.0742,453483.0
2021-02-04 10:55:00,32.45,32.45,32.38,32.39,261557.0,29.0742,29.0742,29.0115,29.0205,261557.0
2021-02-04 11:00:00,32.4,32.46,32.38,32.44,330060.0,29.0294,29.0832,29.0115,29.0653,330060.0
2021-02-04 11:05:00,32.44,32.47,32.4,32.41,393249.0,29.0653,29.0922,29.0294,29.0384,393249.0
2021-02-04 11:10:00,32.41,32.47,32.41,32.46,741365.0,29.0384,29.0922,29.0384,29.0832,741365.0
2021-02-04 11:15:00,32.47,32.47,32.38,32.41,577210.0,29.0922,29.0922,29.0115,29.0384,577210.0
2021-02-04 11:20:00,32.4,32.48,32.4,32.47,516187.0,29.0294,29.1011,29.0294,29.0922,516187.0
2021-02-04 11:25:00,32.47,32.47,32.42,32.44,416926.0,29.0922,29.0922,29.0474,29.0653,416926.0
2021-02-04 11:30:00,32.44,32.44,32.37,32.44,445537.0,29.0653,29.0653,29.0026,29.0653,445537.0
2021-02-04 11:35:00,32.44,32.45,32.41,32.44,356234.0,29.0653,29.0742,29.0384,29.0653,356234.0
2021-02-04 11:40:00,32.45,32.45,32.41,32.42,271916.0,29.0742,29.0742,29.0384,29.0474,271916.0
2021-02-04 11:45:00,32.41,32.43,32.37,32.38,437363.0,29.0384,29.0563,29.0026,29.0115,437363.0
2021-02-04 11:50:00,32.38,32.4,32.34,32.36,330136.0,29.0115,29.0294,28.9757,28.9936,330136.0
2021-02-04 11:55:00,32.36,32.37,32.33,32.35,370396.0,28.9936,29.0026,28.9667,28.9846,370396.0
2021-02-04 12:00:00,32.34,32.39,32.33,32.37,592235.0,28.9757,29.0205,28.9667,29.0026,592235.0
2021-02-04 12:05:00,32.36,32.37,32.32,32.35,392106.0,28.9936,29.0026,28.9578,28.9846,392106.0
2021-02-04 12:10:00,32.36,32.36,32.32,32.33,262701.0,28.9936,28.9936,28.9578,28.9667,262701.0
2021-02-04 12:15:00,32.34,32.35,32.33,32.33,245449.0,28.9757,28.9846,28.9667,28.9667,245449.0
2021-02-04 12:20:00,32.34,32.35,32.31,32.34,260814.0,28.9757,28.9846,28.9488,28.9757,260814.0
2021-02-04 12:25:00,32.34,32.39,32.34,32.37,222391.0,28.9757,29.0205,28.9757,29.0026,222391.0
2021-02-04 12:30:00,32.38,32.4,32.34,32.38,357496.0,29.0115,29.0294,28.9757,29.0115,357496.0
2021-02-04 12:35:00,32.38,32.4,32.35,32.36,294240.0,29.0115,29.0294,28.9846,28.9936,294240.0
2021-02-04 12:40:00,32.36,32.37,32.33,32.34,217176.0,28.9936,29.0026,28.9667,28.9757,217176.0
2021-02-04 12:45:00,32.33,32.34,32.3,32.33,349647.0,28.9667,28.9757,28.9398,28.9667,349647.0
2021-02-04 12:50:00,32.33,32.36,32.31,32.33,264790.0,28.9667,28.9936,28.9488,28.9667,264790.0
2021-02-04 12:55:00,32.33,32.34,32.32,32.34,251865.0,28.9667,28.9757,28.9578,28.9757,251865.0
2021-02-04 13:00:00,32.33,32.35,32.32,32.33,203886.0,28.9667,28.9846,28.9578,28.9667,203886.0
2021-02-04 13:05:00,32.33,32.36,32.32,32.34,196944.0,28.9667,28.9936,28.9578,28.9757,196944.0
2021-02-04 13:10:00,32.35,32.36,32.32,32.36,228615.0,28.9846,28.9936,28.9578,28.9936,228615.0
2021-02-04 13:15:00,32.35,32.36,32.32,32.36,230421.0,28.9846,28.9936,28.9578,28.9936,230421.0
2021-02-04 13:20:00,32.36,32.41,32.35,32.41,240631.0,28.9936,29.0384,28.9846,29.0384,240631.0
2021-02-04 13:25:00,32.41,32.41,32.35,32.36,303083.0,29.0384,29.0384,28.9846,28.9936,303083.0
2021-02-04 13:30:00,32.36,32.38,32.35,32.38,115286.0,28.9936,29.0115,28.9846,29.0115,115286.0
2021-02-04 13:35:00,32.38,32.39,32.37,32.38,225569.0,29.0115,29.0205,29.0026,29.0115,225569.0
2021-02-04 13:40:00,32.38,32.41,32.37,32.39,277361.0,29.0115,29.0384,29.0026,29.0205,277361.0
2021-02-04 13:45:00,32.39,32.42,32.38,32.41,193789.0,29.0205,29.0474,29.0115,29.0384,193789.0
2021-02-04 13:50:00,32.41,32.42,32.39,32.41,269833.0,29.0384,29.0474,29.0205,29.0384,269833.0
2021-02-04 13:55:00,32.41,32.42,32.38,32.41,328872.0,29.0384,29.0474,29.0115,29.0384,328872.0
2021-02-04 14:00:00,32.41,32.43,32.39,32.43,304210.0,29.0384,29.0563,29.0205,29.0563,304210.0
2021-02-04 14:05:00,32.43,32.43,32.38,32.38,411418.0,29.0563,29.0563,29.0115,29.0115,411418.0
2021-02-04 14:10:00,32.39,32.41,32.37,32.4,422100.0,29.0205,29.0384,29.0026,29.0294,422100.0
2021-02-04 14:15:00,32.4,32.42,32.39,32.4,304678.0,29.0294,29.0474,29.0205,29.0294,304678.0
2021-02-04 14:20:00,32.4,32.41,32.36,32.36,325680.0,29.0294,29.0384,28.9936,28.9936,325680.0
2021-02-04 14:25:00,32.37,32.37,32.34,32.37,294183.0,29.0026,29.0026,28.9757,29.0026,294183.0
2021-02-04 14:30:00,32.37,32.39,32.36,32.38,283711.0,29.0026,29.0205,28.9936,29.0115,283711.0
2021-02-04 14:35:00,32.37,32.39,32.36,32.38,214616.0,29.0026,29.0205,28.9936,29.0115,214616.0
2021-02-04 14:40:00,32.37,32.39,32.37,32.38,249492.0,29.0026,29.0205,29.0026,29.0115,249492.0
2021-02-04 14:45:00,32.39,32.4,32.37,32.38,257210.0,29.0205,29.0294,29.0026,29.0115,257210.0
2021-02-04 14:50:00,32.38,32.39,32.34,32.34,319389.0,29.0115,29.0205,28.9757,28.9757,319389.0
2021-02-04 14:55:00,32.34,32.38,32.33,32.35,333541.0,28.9757,29.0115,28.9667,28.9846,333541.0
2021-02-04 15:00:00,32.36,32.36,32.32,32.32,222310.0,28.9936,28.9936,28.9578,28.9578,222310.0
2021-02-04 15:05:00,32.33,32.33,32.3,32.3,419579.0,28.9667,28.9667,28.9398,28.9398,419579.0
2021-02-04 15:10:00,32.3,32.32,32.28,32.3,399687.0,28.9398,28.9578,28.9219,28.9398,399687.0
2021-02-04 15:15:00,32.29,32.3,32.25,32.27,503253.0,28.9309,28.9398,28.895,28.913,503253.0
2021-02-04 15:20:00,32.28,32.29,32.27,32.29,329622.0,28.9219,28.9309,28.913,28.9309,329622.0
2021-02-04 15:25:00,32.29,32.29,32.24,32.25,1515620.0,28.9309,28.9309,28.8861,28.895,1515620.0
2021-02-04 15:30:00,32.25,32.29,32.23,32.27,519463.0,28.895,28.9309,28.8771,28.913,519463.0
2021-02-04 15:35:00,32.27,32.29,32.26,32.29,358166.0,28.913,28.9309,28.904,28.9309,358166.0
2021-02-04 15:40:00,32.29,32.32,32.28,32.3,557229.0,28.9309,28.9578,28.9219,28.9398,557229.0
2021-02-04 15:45:00,32.3,32.34,32.29,32.32,603208.0,28.9398,28.9757,28.9309,28.9578,603208.0
2021-02-04 15:50:00,32.32,32.39,32.31,32.39,1024347.0,28.9578,29.0205,28.9488,29.0205,1024347.0
2021-02-04 15:55:00,32.38,32.52,32.38,32.5,2779229.0,29.0115,29.137,29.0115,29.119,2779229.0
2021-02-05 09:30:00,32.89,32.91,32.64,32.66,2528735.0,29.4685,29.4864,29.2445,29.2624,2528735.0
2021-02-05 09:35:00,32.66,32.68,32.47,32.52,1322800.0,29.2624,29.2803,29.0922,29.137,1322800.0
2021-02-05 09:40:00,32.52,32.69,32.49,32.6,1054646.0,29.137,29.2893,29.1101,29.2086,1054646.0
2021-02-05 09:45:00,32.6,32.62,32.56,32.57,641280.0,29.2086,29.2265,29.1728,29.1817,641280.0
2021-02-05 09:50:00,32.57,32.62,32.54,32.57,578664.0,29.1817,29.2265,29.1549,29.1817,578664.0
2021-02-05 09:55:00,32.58,32.59,32.37,32.43,1375603.0,29.1907,29.1997,29.0026,29.0563,1375603.0
2021-02-05 10:00:00,32.43,32.44,32.37,32.4,857724.0,29.0563,29.0653,29.0026,29.0294,857724.0
2021-02-05 10:05:00,32.4,32.43,32.34,32.43,559881.0,29.0294,29.0563,28.9757,29.0563,559881.0
2021-02-05 10:10:00,32.43,32.46,32.37,32.38,583865.0,29.0563,29.0832,29.0026,29.0115,583865.0
2021-02-05 10:15:00,32.38,32.38,32.32,32.34,491388.0,29.0115,29.0115,28.9578,28.9757,491388.0
2021-02-05 10:20:00,32.33,32.46,32.33,32.46,342857.0,28.9667,29.0832,28.9667,29.0832,342857.0
2021-02-05 10:25:00,32.47,32.57,32.45,32.56,561655.0,29.0922,29.1817,29.0742,29.1728,561655.0
2021-02-05 10:30:00,32.56,32.75,32.56,32.75,691374.0,29.1728,29.343,29.1728,29.343,691374.0
2021-02-05 10:35:00,32.75,32.77,32.7,32.73,678371.0,29.343,29.3609,29.2982,29.3251,678371.0
2021-02-05 10:40:00,32.73,32.8,32.71,32.79,582134.0,29.3251,29.3878,29.3072,29.3789,582134.0
2021-02-05 10:45:00,32.79,32.79,32.75,32.77,546844.0,29.3789,29.3789,29.343,29.3609,546844.0
2021-02-05 10:50:00,32.77,32.8,32.72,32.72,476673.0,29.3609,29.3878,29.3161,29.3161,476673.0
2021-02-05 10:55:00,32.73,32.76,32.68,32.69,380067.0,29.3251,29.352,29.2803,29.2893,380067.0
2021-02-05 11:00:00,32.68,32.7,32.61,32.64,497035.0,29.2803,29.2982,29.2176,29.2445,497035.0
2021-02-05 11:05:00,32.64,32.64,32.59,32.62,403563.0,29.2445,29.2445,29.1997,29.2265,403563.0
2021-02-05 11:10:00,32.62,32.66,32.6,32.65,294595.0,29.2265,29.2624,29.2086,29.2534,294595.0
2021-02-05 11:15:00,32.65,32.67,32.63,32.66,402123.0,29.2534,29.2713,29.2355,29.2624,402123.0
2021-02-05 11:20:00,32.65,32.69,32.63,32.68,296131.0,29.2534,29.2893,29.2355,29.2803,296131.0
2021-02-05 11:25:00,32.68,32.7,32.66,32.66,262300.0,29.2803,29.2982,29.2624,29.2624,262300.0
2021-02-05 11:30:00,32.66,32.71,32.66,32.71,219104.0,29.2624,29.3072,29.2624,29.3072,219104.0
2021-02-05 11:35:00,32.71,32.71,32.65,32.67,240022.0,29.3072,29.3072,29.2534,29.2713,240022.0
2021-02-05 11:40:00,32.66,32.68,32.65,32.66,161276.0,29.2624,29.2803,29.2534,29.2624,161276.0
2021-02-05 11:45:00,32.65,32.67,32.64,32.66,505582.0,29.2534,29.2713,29.2445,29.2624,505582.0
2021-02-05 11:50:00,32.67,32.68,32.63,32.64,454019.0,29.2713,29.2803,29.2355,29.2445,454019.0
2021-02-05 11:55:00,32.64,32.66,32.62,32.63,161883.0,29.2445,29.2624,29.2265,29.2355,161883.0
2021-02-05 12:00:00,32.63,32.63,32.57,32.61,359256.0,29.2355,29.2355,29.1817,29.2176,359256.0
2021-02-05 12:05:00,32.61,32.68,32.6,32.66,385231.0,29.2176,29.2803,29.2086,29.2624,385231.0
2021-02-05 12:10:00,32.65,32.68,32.64,32.66,188750.0,29.2534,29.2803,29.2445,29.2624,188750.0
2021-02-05 12:15:00,32.66,32.68,32.64,32.66,277109.0,29.2624,29.2803,29.2445,29.2624,277109.0
2021-02-05 12:20:00,32.66,32.67,32.64,32.65,326990.0,29.2624,29.2713,29.2445,29.2534,326990.0
2021-02-05 12:25:00,32.65,32.67,32.64,32.66,163907.0,29.2534,29.2713,29.2445,29.2624,163907.0
2021-02-05 12:30:00,32.66,32.67,32.64,32.65,133433.0,29.2624,29.2713,29.2445,29.2534,133433.0
2021-02-05 12:35:00,32.65,32.66,32.64,32.66,324918.0,29.2534,29.2624,29.2445,29.2624,324918.0
2021-02-05 12:40:00,32.66,32.68,32.64,32.67,370648.0,29.2624,29.2803,29.2445,29.2713,370648.0
2021-02-05 12:45:00,32.68,32.7,32.66,32.68,285833.0,29.2803,29.2982,29.2624,29.2803,285833.0
2021-02-05 12:50:00,32.68,32.68,32.58,32.58,414047.0,29.2803,29.2803,29.1907,29.1907,414047.0
2021-02-05 12:55:00,32.58,32.62,32.58,32.6,260773.0,29.1907,29.2265,29.1907,29.2086,260773.0
2021-02-05 13:00:00,32.61,32.62,32.57,32.59,327055.0,29.2176,29.2265,29.1817,29.1997,327055.0
2021-02-05 13:05:00,32.59,32.6,32.51,32.52,357086.0,29.1997,29.2086,29.128,29.137,357086.0
2021-02-05 13:10:00,32.52,32.52,32.5,32.51,210748.0,29.137,29.137,29.119,29.128,210748.0
2021-02-05 13:15:00,32.51,32.56,32.49,32.55,415636.0,29.128,29.1728,29.1101,29.1638,415636.0
2021-02-05 13:20:00,32.54,32.55,32.45,32.48,544876.0,29.1549,29.1638,29.0742,29.1011,544876.0
2021-02-05 13:25:00,32.49,32.52,32.48,32.5,181833.0,29.1101,29.137,29.1011,29.119,181833.0
2021-02-05 13:30:00,32.5,32.52,32.46,32.47,406536.0,29.119,29.137,29.0832,29.0922,406536.0
2021-02-05 13:35:00,32.47,32.47,32.44,32.45,423075.0,29.0922,29.0922,29.0653,29.0742,423075.0
2021-02-05 13:40:00,32.45,32.46,32.41,32.45,373216.0,29.0742,29.0832,29.0384,29.0742,373216.0
2021-02-05 13:45:00,32.45,32.47,32.44,32.45,542790.0,29.0742,29.0922,29.0653,29.0742,542790.0
2021-02-05 13:50:00,32.45,32.47,32.43,32.46,348478.0,29.0742,29.0922,29.0563,29.0832,348478.0
2021-02-05 13:55:00,32.45,32.46,32.43,32.44,167334.0,29.0742,29.0832,29.0563,29.0653,167334.0
2021-02-05 14:00:00,32.45,32.46,32.42,32.45,189754.0,29.0742,29.0832,29.0474,29.0742,189754.0
2021-02-05 14:05:00,32.45,32.46,32.45,32.46,247118.0,29.0742,29.0832,29.0742,29.0832,247118.0
2021-02-05 14:10:00,32.45,32.47,32.45,32.45,239228.0,29.0742,29.0922,29.0742,29.0742,239228.0
2021-02-05 14:15:00,32.45,32.46,32.45,32.45,95409.0,29.0742,29.0832,29.0742,29.0742,95409.0
2021-02-05 14:20:00,32.45,32.47,32.43,32.45,344388.0,29.0742,29.0922,29.0563,29.0742,344388.0
2021-02-05 14:25:00,32.45,32.49,32.45,32.46,288828.0,29.0742,29.1101,29.0742,29.0832,288828.0
2021-02-05 14:30:00,32.47,32.5,32.45,32.45,314153.0,29.0922,29.119,29.0742,29.0742,314153.0
2021-02-05 14:35:00,32.45,32.46,32.43,32.45,183759.0,29.0742,29.0832,29.0563,29.0742,183759.0
2021-02-05 14:40:00,32.45,32.47,32.43,32.45,244630.0,29.0742,29.0922,29.0563,29.0742,244630.0
2021-02-05 14:45:00,32.44,32.45,32.42,32.43,222307.0,29.0653,29.0742,29.0474,29.0563,222307.0
2021-02-05 14:50:00,32.43,32.44,32.38,32.41,457931.0,29.0563,29.0653,29.0115,29.0384,457931.0
2021-02-05 14:55:00,32.41,32.42,32.41,32.41,153570.0,29.0384,29.0474,29.0384,29.0384,153570.0
2021-02-05 15:00:00,32.41,32.43,32.38,32.4,428570.0,29.0384,29.0563,29.0115,29.0294,428570.0
2021-02-05 15:05:00,32.4,32.42,32.39,32.41,203376.0,29.0294,29.0474,29.0205,29.0384,203376.0
2021-02-05 15:10:00,32.41,32.42,32.4,32.42,368182.0,29.0384,29.0474,29.0294,29.0474,368182.0
2021-02-05 15:15:00,32.41,32.43,32.41,32.42,255832.0,29.0384,29.0563,29.0384,29.0474,255832.0
2021-02-05 15:20:00,32.42,32.48,32.42,32.48,629403.0,29.0474,29.1011,29.0474,29.1011,629403.0
2021-02-05 15:25:00,32.47,32.48,32.42,32.42,319780.0,29.0922,29.1011,29.0474,29.0474,319780.0
2021-02-05 15:30:00,32.42,32.45,32.42,32.45,308163.0,29.0474,29.0742,29.0474,29.0742,308163.0
2021-02-05 15:35:00,32.45,32.47,32.43,32.45,329790.0,29.0742,29.0922,29.0563,29.0742,329790.0
2021-02-05 15:40:00,32.45,32.46,32.43,32.44,368686.0,29.0742,29.0832,29.0563,29.0653,368686.0
2021-02-05 15:45:00,32.44,32.46,32.42,32.42,661452.0,29.0653,29.0832,29.0474,29.0474,661452.0
2021-02-05 15:50:00,32.42,32.43,32.39,32.41,815592.0,29.0474,29.0563,29.0205,29.0384,815592.0
2021-02-05 15:55:00,32.41,32.43,32.35,32.37,2315382.0,29.0384,29.0563,28.9846,29.0026,2315382.0
2021-02-08 09:30:00,32.43,32.67,32.4,32.64,2441439.0,29.0563,29.2713,29.0294,29.2445,2441439.0
2021-02-08 09:35:00,32.64,32.77,32.63,32.73,1396938.0,29.2445,29.3609,29.2355,29.3251,1396938.0
2021-02-08 09:40:00,32.73,32.84,32.7,32.82,971060.0,29.3251,29.4237,29.2982,29.4057,971060.0
2021-02-08 09:45:00,32.81,32.98,32.81,32.97,1412454.0,29.3968,29.5491,29.3968,29.5401,1412454.0
2021-02-08 09:50:00,32.97,33.0,32.94,32.97,1120910.0,29.5401,29.567,29.5133,29.5401,1120910.0
2021-02-08 09:55:00,32.98,33.05,32.95,33.05,1284641.0,29.5491,29.6118,29.5222,29.6118,1284641.0
2021-02-08 10:00:00,33.05,33.06,32.96,33.0,1021548.0,29.6118,29.6208,29.5312,29.567,1021548.0
2021-02-08 10:05:00,33.0,33.04,32.96,32.97,814920.0,29.567,29.6029,29.5312,29.5401,814920.0
2021-02-08 10:10:00,32.98,33.03,32.91,33.02,1056526.0,29.5491,29.5939,29.4864,29.5849,1056526.0
2021-02-08 10:15:00,33.02,33.05,32.98,33.04,815196.0,29.5849,29.6118,29.5491,29.6029,815196.0
2021-02-08 10:20:00,33.04,33.15,33.02,33.14,851820.0,29.6029,29.7014,29.5849,29.6925,851820.0
2021-02-08 10:25:00,33.14,33.2,33.11,33.19,753489.0,29.6925,29.7462,29.6656,29.7373,753489.0
2021-02-08 10:30:00,33.19,33.2,33.16,33.17,632472.0,29.7373,29.7462,29.7104,29.7193,632472.0
2021-02-08 10:35:00,33.17,33.2,33.15,33.16,525592.0,29.7193,29.7462,29.7014,29.7104,525592.0
2021-02-08 10:40:00,33.15,33.2,33.13,33.19,560539.0,29.7014,29.7462,29.6835,29.7373,560539.0
2021-02-08 10:45:00,33.2,33.28,33.19,33.19,914636.0,29.7462,29.8179,29.7373,29.7373,914636.0
2021-02-08 10:50:00,33.19,33.22,33.09,33.12,1370030.0,29.7373,29.7641,29.6477,29.6745,1370030.0
2021-02-08 10:55:00,33.11,33.15,33.07,33.09,813874.0,29.6656,29.7014,29.6297,29.6477,813874.0
2021-02-08 11:00:00,33.09,33.19,33.08,33.17,975677.0,29.6477,29.7373,29.6387,29.7193,975677.0
2021-02-08 11:05:00,33.17,33.17,33.11,33.12,665293.0,29.7193,29.7193,29.6656,29.6745,665293.0
2021-02-08 11:10:00,33.12,33.13,33.06,33.08,473546.0,29.6745,29.6835,29.6208,29.6387,473546.0
2021-02-08 11:15:00,33.07,33.1,33.01,33.02,464772.0,29.6297,29.6566,29.576,29.5849,464772.0
2021-02-08 11:20:00,33.02,33.07,33.01,33.02,404712.0,29.5849,29.6297,29.576,29.5849,404712.0
2021-02-08 11:25:00,33.02,33.06,33.01,33.04,514437.0,29.5849,29.6208,29.576,29.6029,514437.0
2021-02-08 11:30:00,33.04,33.05,33.0,33.03,354654.0,29.6029,29.6118,29.567,29.5939,354654.0
2021-02-08 11:35:00,33.03,33.03,32.94,32.95,548810.0,29.5939,29.5939,29.5133,29.5222,548810.0
2021-02-08 11:40:00,32.96,33.0,32.93,32.93,267943.0,29.5312,29.567,29.5043,29.5043,267943.0
2021-02-08 11:45:00,32.94,32.96,32.92,32.95,193993.0,29.5133,29.5312,29.4953,29.5222,193993.0
2021-02-08 11:50:00,32.96,32.97,32.92,32.94,203695.0,29.5312,29.5401,29.4953,29.5133,203695.0
2021-02-08 11:55:00,32.94,32.97,32.89,32.9,235342.0,29.5133,29.5401,29.4685,29.4774,235342.0
2021-02-08 12:00:00,32.89,32.91,32.87,32.88,344964.0,29.4685,29.4864,29.4505,29.4595,344964.0
2021-02-08 12:05:00,32.88,32.93,32.88,32.92,237025.0,29.4595,29.5043,29.4595,29.4953,237025.0
2021-02-08 12:10:00,32.93,32.99,32.92,32.98,408463.0,29.5043,29.5581,29.4953,29.5491,408463.0
2021-02-08 12:15:00,32.98,33.07,32.98,33.07,939819.0,29.5491,29.6297,29.5491,29.6297,939819.0
2021-02-08 12:20:00,33.07,33.1,33.06,33.08,313239.0,29.6297,29.6566,29.6208,29.6387,313239.0
2021-02-08 12:25:00,33.08,33.09,33.04,33.07,297896.0,29.6387,29.6477,29.6029,29.6297,297896.0
2021-02-08 12:30:00,33.07,33.08,33.04,33.05,177960.0,29.6297,29.6387,29.6029,29.6118,177960.0
2021-02-08 12:35:00,33.05,33.06,33.03,33.04,244215.0,29.6118,29.6208,29.5939,29.6029,244215.0
2021-02-08 12:40:00,33.05,33.05,33.02,33.03,172605.0,29.6118,29.6118,29.5849,29.5939,172605.0
2021-02-08 12:45:00,33.04,33.06,33.03,33.05,163732.0,29.6029,29.6208,29.5939,29.6118,163732.0
2021-02-08 12:50:00,33.05,33.05,33.03,33.04,130199.0,29.6118,29.6118,29.5939,29.6029,130199.0
2021-02-08 12:55:00,33.05,33.05,33.01,33.05,177590.0,29.6118,29.6118,29.576,29.6118,177590.0
2021-02-08 13:00:00,33.05,33.05,33.01,33.02,205211.0,29.6118,29.6118,29.576,29.5849,205211.0
2021-02-08 13:05:00,33.01,33.03,33.0,33.02,203550.0,29.576,29.5939,29.567,29.5849,203550.0
2021-02-08 13:10:00,33.02,33.02,33.0,33.0,111765.0,29.5849,29.5849,29.567,29.567,111765.0
2021-02-08 13:15:00,33.0,33.02,32.99,33.0,234261.0,29.567,29.5849,29.5581,29.567,234261.0
2021-02-08 13:20:00,33.0,33.01,32.96,32.98,183105.0,29.567,29.576,29.5312,29.5491,183105.0
2021-02-08 13:25:00,32.98,32.99,32.95,32.95,237875.0,29.5491,29.5581,29.5222,29.5222,237875.0
2021-02-08 13:30:00,32.96,32.97,32.95,32.95,88320.0,29.5312,29.5401,29.5222,29.5222,88320.0
2021-02-08 13:35:00,32.95,32.96,32.95,32.95,90984.0,29.5222,29.5312,29.5222,29.5222,90984.0
2021-02-08 13:40:00,32.96,32.97,32.92,32.93,231825.0,29.5312,29.5401,29.4953,29.5043,231825.0
2021-02-08 13:45:00,32.93,32.93,32.89,32.91,246063.0,29.5043,29.5043,29.4685,29.4864,246063.0
2021-02-08 13:50:00,32.9,32.91,32.86,32.87,384835.0,29.4774,29.4864,29.4416,29.4505,384835.0
2021-02-08 13:55:00,32.86,32.89,32.86,32.86,241184.0,29.4416,29.4685,29.4416,29.4416,241184.0
2021-02-08 14:00:00,32.87,32.91,32.86,32.9,209190.0,29.4505,29.4864,29.4416,29.4774,209190.0
2021-02-08 14:05:00,32.91,32.91,32.86,32.86,152328.0,29.4864,29.4864,29.4416,29.4416,152328.0
2021-02-08 14:10:00,32.87,32.88,32.85,32.88,189802.0,29.4505,29.4595,29.4326,29.4595,189802.0
2021-02-08 14:15:00,32.88,32.88,32.85,32.87,191775.0,29.4595,29.4595,29.4326,29.4505,191775.0
2021-02-08 14:20:00,32.86,32.87,32.85,32.85,136107.0,29.4416,29.4505,29.4326,29.4326,136107.0
2021-02-08 14:25:00,32.85,32.86,32.82,32.85,211178.0,29.4326,29.4416,29.4057,29.4326,211178.0
2021-02-08 14:30:00,32.86,32.87,32.83,32.85,198523.0,29.4416,29.4505,29.4147,29.4326,198523.0
2021-02-08 14:35:00,32.85,32.86,32.84,32.84,97182.0,29.4326,29.4416,29.4237,29.4237,97182.0
2021-02-08 14:40:00,32.85,32.89,32.85,32.88,271864.0,29.4326,29.4685,29.4326,29.4595,271864.0
2021-02-08 14:45:00,32.88,32.95,32.88,32.95,338722.0,29.4595,29.5222,29.4595,29.5222,338722.0
2021-02-08 14:50:00,32.95,32.95,32.92,32.94,208506.0,29.5222,29.5222,29.4953,29.5133,208506.0
2021-02-08 14:55:00,32.94,32.97,32.93,32.96,156307.0,29.5133,29.5401,29.5043,29.5312,156307.0
2021-02-08 15:00:00,32.96,32.97,32.94,32.95,167932.0,29.5312,29.5401,29.5133,29.5222,167932.0
2021-02-08 15:05:00,32.95,32.95,32.92,32.92,156692.0,29.5222,29.5222,29.4953,29.4953,156692.0
2021-02-08 15:10:00,32.92,32.97,32.91,32.96,163813.0,29.4953,29.5401,29.4864,29.5312,163813.0
2021-02-08 15:15:00,32.96,32.97,32.93,32.95,177942.0,29.5312,29.5401,29.5043,29.5222,177942.0
2021-02-08 15:20:00,32.94,32.97,32.94,32.97,188901.0,29.5133,29.5401,29.5133,29.5401,188901.0
2021-02-08 15:25:00,32.97,32.97,32.95,32.97,199603.0,29.5401,29.5401,29.5222,29.5401,199603.0
2021-02-08 15:30:00,32.97,32.99,32.95,32.97,318011.0,29.5401,29.5581,29.5222,29.5401,318011.0
2021-02-08 15:35:00,32.97,33.0,32.96,33.0,261500.0,29.5401,29.567,29.5312,29.567,261500.0
2021-02-08 15:40:00,32.99,33.03,32.99,33.0,660879.0,29.5581,29.5939,29.5581,29.567,660879.0
2021-02-08 15:45:00,33.0,33.02,33.0,33.01,325225.0,29.567,29.5849,29.567,29.576,325225.0
2021-02-08 15:50:00,33.01,33.04,32.99,33.02,692586.0,29.576,29.6029,29.5581,29.5849,692586.0
2021-02-08 15:55:00,33.02,33.1,33.0,33.09,2529415.0,29.5849,29.6566,29.567,29.6477,2529415.0
2021-02-09 09:30:00,32.97,33.02,32.77,32.77,1296926.0,29.5401,29.5849,29.3609,29.3609,1296926.0
2021-02-09 09:35:00,32.78,32.79,32.68,32.69,1010747.0,29.3699,29.3789,29.2803,29.2893,1010747.0
2021-02-09 09:40:00,32.69,32.7,32.58,32.68,950552.0,29.2893,29.2982,29.1907,29.2803,950552.0
2021-02-09 09:45:00,32.68,32.85,32.68,32.85,718497.0,29.2803,29.4326,29.2803,29.4326,718497.0
2021-02-09 09:50:00,32.84,32.95,32.84,32.91,747761.0,29.4237,29.5222,29.4237,29.4864,747761.0
2021-02-09 09:55:00,32.9,32.95,32.86,32.89,639834.0,29.4774,29.5222,29.4416,29.4685,639834.0
2021-02-09 10:00:00,32.89,32.95,32.81,32.82,647948.0,29.4685,29.5222,29.3968,29.4057,647948.0
2021-02-09 10:05:00,32.81,32.84,32.76,32.78,447758.0,29.3968,29.4237,29.352,29.3699,447758.0
2021-02-09 10:10:00,32.78,32.84,32.77,32.8,281401.0,29.3699,29.4237,29.3609,29.3878,281401.0
2021-02-09 10:15:00,32.79,32.81,32.72,32.76,362373.0,29.3789,29.3968,29.3161,29.352,362373.0
2021-02-09 10:20:00,32.76,32.77,32.68,32.68,410335.0,29.352,29.3609,29.2803,29.2803,410335.0
2021-02-09 10:25:00,32.68,32.8,32.67,32.77,519081.0,29.2803,29.3878,29.2713,29.3609,519081.0
2021-02-09 10:30:00,32.78,32.83,32.76,32.77,309450.0,29.3699,29.4147,29.352,29.3609,309450.0
2021-02-09 10:35:00,32.77,32.82,32.76,32.78,241098.0,29.3609,29.4057,29.352,29.3699,241098.0
2021-02-09 10:40:00,32.77,32.8,32.76,32.79,257514.0,29.3609,29.3878,29.352,29.3789,257514.0
2021-02-09 10:45:00,32.79,32.81,32.75,32.8,425789.0,29.3789,29.3968,29.343,29.3878,425789.0
2021-02-09 10:50:00,32.8,32.87,32.8,32.85,258162.0,29.3878,29.4505,29.3878,29.4326,258162.0
2021-02-09 10:55:00,32.85,32.87,32.82,32.86,195912.0,29.4326,29.4505,29.4057,29.4416,195912.0
2021-02-09 11:00:00,32.85,32.87,32.82,32.84,278265.0,29.4326,29.4505,29.4057,29.4237,278265.0
2021-02-09 11:05:00,32.84,32.87,32.82,32.85,215341.0,29.4237,29.4505,29.4057,29.4326,215341.0
2021-02-09 11:10:00,32.85,32.88,32.83,32.88,277200.0,29.4326,29.4595,29.4147,29.4595,277200.0
2021-02-09 11:15:00,32.88,32.88,32.79,32.8,481649.0,29.4595,29.4595,29.3789,29.3878,481649.0
2021-02-09 11:20:00,32.8,32.84,32.8,32.81,410233.0,29.3878,29.4237,29.3878,29.3968,410233.0
2021-02-09 11:25:00,32.82,32.86,32.8,32.8,402821.0,29.4057,29.4416,29.3878,29.3878,402821.0
2021-02-09 11:30:00,32.8,32.84,32.77,32.84,346656.0,29.3878,29.4237,29.3609,29.4237,346656.0
2021-02-09 11:35:00,32.83,32.85,32.81,32.84,429134.0,29.4147,29.4326,29.3968,29.4237,429134.0
2021-02-09 11:40:00,32.84,32.84,32.8,32.83,196449.0,29.4237,29.4237,29.3878,29.4147,196449.0
2021-02-09 11:45:00,32.83,32.86,32.81,32.86,147434.0,29.4147,29.4416,29.3968,29.4416,147434.0
2021-02-09 11:50:00,32.86,32.87,32.84,32.85,135800.0,29.4416,29.4505,29.4237,29.4326,135800.0
2021-02-09 11:55:00,32.86,32.86,32.82,32.83,167093.0,29.4416,29.4416,29.4057,29.4147,167093.0
2021-02-09 12:00:00,32.82,32.86,32.82,32.84,195942.0,29.4057,29.4416,29.4057,29.4237,195942.0
2021-02-09 12:05:00,32.84,32.86,32.82,32.84,642030.0,29.4237,29.4416,29.4057,29.4237,642030.0
2021-02-09 12:10:00,32.84,32.9,32.83,32.9,565404.0,29.4237,29.4774,29.4147,29.4774,565404.0
2021-02-09 12:15:00,32.9,32.9,32.85,32.85,150325.0,29.4774,29.4774,29.4326,29.4326,150325.0
2021-02-09 12:20:00,32.86,32.88,32.85,32.87,336375.0,29.4416,29.4595,29.4326,29.4505,336375.0
2021-02-09 12:25:00,32.87,32.94,32.87,32.93,461420.0,29.4505,29.5133,29.4505,29.5043,461420.0
2021-02-09 12:30:00,32.94,32.96,32.91,32.92,299624.0,29.5133,29.5312,29.4864,29.4953,299624.0
2021-02-09 12:35:00,32.92,32.95,32.91,32.94,154172.0,29.4953,29.5222,29.4864,29.5133,154172.0
2021-02-09 12:40:00,32.94,32.94,32.91,32.93,145307.0,29.5133,29.5133,29.4864,29.5043,145307.0
2021-02-09 12:45:00,32.94,32.95,32.9,32.9,150650.0,29.5133,29.5222,29.4774,29.4774,150650.0
2021-02-09 12:50:00,32.9,32.92,32.9,32.9,164948.0,29.4774,29.4953,29.4774,29.4774,164948.0
2021-02-09 12:55:00,32.9,32.94,32.89,32.93,245930.0,29.4774,29.5133,29.4685,29.5043,245930.0
2021-02-09 13:00:00,32.92,32.94,32.89,32.9,102902.0,29.4953,29.5133,29.4685,29.4774,102902.0
2021-02-09 13:05:00,32.89,32.92,32.89,32.9,165170.0,29.4685,29.4953,29.4685,29.4774,165170.0
2021-02-09 13:10:00,32.9,32.93,32.89,32.93,128682.0,29.4774,29.5043,29.4685,29.5043,128682.0
2021-02-09 13:15:00,32.92,32.93,32.9,32.92,123055.0,29.4953,29.5043,29.4774,29.4953,123055.0
2021-02-09 13:20:00,32.93,32.93,32.9,32.91,542726.0,29.5043,29.5043,29.4774,29.4864,542726.0
2021-02-09 13:25:00,32.91,32.93,32.87,32.87,230312.0,29.4864,29.5043,29.4505,29.4505,230312.0
2021-02-09 13:30:00,32.88,32.91,32.85,32.9,220416.0,29.4595,29.4864,29.4326,29.4774,220416.0
2021-02-09 13:35:00,32.91,32.93,32.9,32.91,144442.0,29.4864,29.5043,29.4774,29.4864,144442.0
2021-02-09 13:40:00,32.91,32.92,32.89,32.91,113735.0,29.4864,29.4953,29.4685,29.4864,113735.0
2021-02-09 13:45:00,32.9,32.91,32.88,32.89,124657.0,29.4774,29.4864,29.4595,29.4685,124657.0
2021-02-09 13:50:00,32.89,32.92,32.86,32.91,272566.0,29.4685,29.4953,29.4416,29.4864,272566.0
2021-02-09 13:55:00,32.92,32.97,32.91,32.97,327171.0,29.4953,29.5401,29.4864,29.5401,327171.0
2021-02-09 14:00:00,32.97,33.01,32.96,32.98,355352.0,29.5401,29.576,29.5312,29.5491,355352.0
2021-02-09 14:05:00,32.99,32.99,32.95,32.97,99377.0,29.5581,29.5581,29.5222,29.5401,99377.0
2021-02-09 14:10:00,32.96,32.98,32.95,32.98,159540.0,29.5312,29.5491,29.5222,29.5491,159540.0
2021-02-09 14:15:00,32.97,32.98,32.95,32.97,330618.0,29.5401,29.5491,29.5222,29.5401,330618.0
2021-02-09 14:20:00,32.97,33.0,32.96,32.97,280196.0,29.5401,29.567,29.5312,29.5401,280196.0
2021-02-09 14:25:00,32.97,32.97,32.9,32.95,550371.0,29.5401,29.5401,29.4774,29.5222,550371.0
2021-02-09 14:30:00,32.94,32.96,32.9,32.94,886755.0,29.5133,29.5312,29.4774,29.5133,886755.0
2021-02-09 14:35:00,32.95,32.95,32.91,32.93,274858.0,29.5222,29.5222,29.4864,29.5043,274858.0
2021-02-09 14:40:00,32.93,32.97,32.92,32.92,350759.0,29.5043,29.5401,29.4953,29.4953,350759.0
2021-02-09 14:45:00,32.92,32.93,32.89,32.9,343417.0,29.4953,29.5043,29.4685,29.4774,343417.0
2021-02-09 14:50:00,32.9,32.9,32.83,32.87,679264.0,29.4774,29.4774,29.4147,29.4505,679264.0
2021-02-09 14:55:00,32.87,32.9,32.85,32.9,261408.0,29.4505,29.4774,29.4326,29.4774,261408.0
2021-02-09 15:00:00,32.9,32.91,32.87,32.91,150655.0,29.4774,29.4864,29.4505,29.4864,150655.0
2021-02-09 15:05:00,32.91,32.95,32.9,32.94,242298.0,29.4864,29.5222,29.4774,29.5133,242298.0
2021-02-09 15:10:00,32.94,32.96,32.92,32.96,193821.0,29.5133,29.5312,29.4953,29.5312,193821.0
2021-02-09 15:15:00,32.95,32.96,32.93,32.93,220883.0,29.5222,29.5312,29.5043,29.5043,220883.0
2021-02-09 15:20:00,32.93,32.94,32.88,32.91,342182.0,29.5043,29.5133,29.4595,29.4864,342182.0
2021-02-09 15:25:00,32.92,32.94,32.9,32.93,193257.0,29.4953,29.5133,29.4774,29.5043,193257.0
2021-02-09 15:30:00,32.92,32.95,32.91,32.94,242487.0,29.4953,29.5222,29.4864,29.5133,242487.0
2021-02-09 15:35:00,32.93,32.97,32.92,32.94,348521.0,29.5043,29.5401,29.4953,29.5133,348521.0
2021-02-09 15:40:00,32.95,32.96,32.91,32.93,466127.0,29.5222,29.5312,29.4864,29.5043,466127.0
2021-02-09 15:45:00,32.92,32.94,32.88,32.9,525277.0,29.4953,29.5133,29.4595,29.4774,525277.0
2021-02-09 15:50:00,32.89,32.95,32.89,32.95,773915.0,29.4685,29.5222,29.4685,29.5222,773915.0
2021-02-09 15:55:00,32.95,32.99,32.91,32.96,2331579.0,29.5222,29.5581,29.4864,29.5312,2331579.0
2021-02-10 09:30:00,33.11,33.36,33.07,33.27,2043510.0,29.6656,29.8896,29.6297,29.8089,2043510.0
2021-02-10 09:35:00,33.27,33.34,33.24,33.29,1142199.0,29.8089,29.8716,29.782,29.8268,1142199.0
2021-02-10 09:40:00,33.29,33.33,33.26,33.33,647267.0,29.8268,29.8627,29.8,29.8627,647267.0
2021-02-10 09:45:00,33.33,33.37,33.29,33.32,839046.0,29.8627,29.8985,29.8268,29.8537,839046.0
2021-02-10 09:50:00,33.32,33.33,33.28,33.31,599498.0,29.8537,29.8627,29.8179,29.8448,599498.0
2021-02-10 09:55:00,33.32,33.33,33.28,33.31,357356.0,29.8537,29.8627,29.8179,29.8448,357356.0
2021-02-10 10:00:00,33.32,33.42,33.31,33.4,900381.0,29.8537,29.9433,29.8448,29.9254,900381.0
2021-02-10 10:05:00,33.4,33.4,33.32,33.39,381305.0,29.9254,29.9254,29.8537,29.9164,381305.0
2021-02-10 10:10:00,33.4,33.4,33.17,33.19,754319.0,29.9254,29.9254,29.7193,29.7373,754319.0
2021-02-10 10:15:00,33.19,33.22,33.12,33.13,797604.0,29.7373,29.7641,29.6745,29.6835,797604.0
2021-02-10 10:20:00,33.12,33.14,32.95,32.96,846176.0,29.6745,29.6925,29.5222,29.5312,846176.0
2021-02-10 10:25:00,32.97,33.14,32.96,33.03,821231.0,29.5401,29.6925,29.5312,29.5939,821231.0
2021-02-10 10:30:00,33.03,33.06,32.95,32.97,800166.0,29.5939,29.6208,29.5222,29.5401,800166.0
2021-02-10 10:35:00,32.97,33.04,32.96,33.01,628295.0,29.5401,29.6029,29.5312,29.576,628295.0
2021-02-10 10:40:00,33.02,33.02,32.86,32.9,804373.0,29.5849,29.5849,29.4416,29.4774,804373.0
2021-02-10 10:45:00,32.89,33.03,32.89,33.02,618772.0,29.4685,29.5939,29.4685,29.5849,618772.0
2021-02-10 10:50:00,33.03,33.13,32.99,33.11,744629.0,29.5939,29.6835,29.5581,29.6656,744629.0
2021-02-10 10:55:00,33.1,33.18,33.07,33.15,610791.0,29.6566,29.7283,29.6297,29.7014,610791.0
2021-02-10 11:00:00,33.15,33.17,33.12,33.13,497078.0,29.7014,29.7193,29.6745,29.6835,497078.0
2021-02-10 11:05:00,33.13,33.16,33.11,33.15,596476.0,29.6835,29.7104,29.6656,29.7014,596476.0
2021-02-10 11:10:00,33.15,33.29,33.15,33.27,566226.0,29.7014,29.8268,29.7014,29.8089,566226.0
2021-02-10 11:15:00,33.28,33.28,33.23,33.26,745782.0,29.8179,29.8179,29.7731,29.8,745782.0
2021-02-10 11:20:00,33.27,33.29,33.21,33.23,350129.0,29.8089,29.8268,29.7552,29.7731,350129.0
2021-02-10 11:25:00,33.23,33.31,33.2,33.22,758502.0,29.7731,29.8448,29.7462,29.7641,758502.0
2021-02-10 11:30:00,33.23,33.25,33.14,33.23,703097.0,29.7731,29.791,29.6925,29.7731,703097.0
2021-02-10 11:35:00,33.23,33.24,33.16,33.19,234549.0,29.7731,29.782,29.7104,29.7373,234549.0
2021-02-10 11:40:00,33.19,33.2,33.12,33.13,269363.0,29.7373,29.7462,29.6745,29.6835,269363.0
2021-02-10 11:45:00,33.13,33.19,33.12,33.18,148534.0,29.6835,29.7373,29.6745,29.7283,148534.0
2021-02-10 11:50:00,33.18,33.22,33.18,33.2,154627.0,29.7283,29.7641,29.7283,29.7462,154627.0
2021-02-10 11:55:00,33.2,33.24,33.19,33.2,176187.0,29.7462,29.782,29.7373,29.7462,176187.0
2021-02-10 12:00:00,33.2,33.21,33.14,33.17,394035.0,29.7462,29.7552,29.6925,29.7193,394035.0
2021-02-10 12:05:00,33.16,33.18,33.12,33.18,155746.0,29.7104,29.7283,29.6745,29.7283,155746.0
2021-02-10 12:10:00,33.18,33.19,33.15,33.18,129867.0,29.7283,29.7373,29.7014,29.7283,129867.0
2021-02-10 12:15:00,33.18,33.2,33.15,33.16,171072.0,29.7283,29.7462,29.7014,29.7104,171072.0
2021-02-10 12:20:00,33.16,33.17,33.11,33.12,226892.0,29.7104,29.7193,29.6656,29.6745,226892.0
2021-02-10 12:25:00,33.12,33.17,33.11,33.14,175188.0,29.6745,29.7193,29.6656,29.6925,175188.0
2021-02-10 12:30:00,33.15,33.16,33.12,33.16,122131.0,29.7014,29.7104,29.6745,29.7104,122131.0
2021-02-10 12:35:00,33.16,33.17,33.13,33.17,181142.0,29.7104,29.7193,29.6835,29.7193,181142.0
2021-02-10 12:40:00,33.16,33.2,33.16,33.19,202029.0,29.7104,29.7462,29.7104,29.7373,202029.0
2021-02-10 12:45:00,33.18,33.21,33.17,33.19,203990.0,29.7283,29.7552,29.7193,29.7373,203990.0
2021-02-10 12:50:00,33.19,33.24,33.18,33.23,197669.0,29.7373,29.782,29.7283,29.7731,197669.0
2021-02-10 12:55:00,33.23,33.25,33.21,33.22,125718.0,29.7731,29.791,29.7552,29.7641,125718.0
2021-02-10 13:00:00,33.22,33.24,33.2,33.23,112661.0,29.7641,29.782,29.7462,29.7731,112661.0
2021-02-10 13:05:00,33.23,33.24,33.22,33.23,113811.0,29.7731,29.782,29.7641,29.7731,113811.0
2021-02-10 13:10:00,33.23,33.24,33.21,33.21,145363.0,29.7731,29.782,29.7552,29.7552,145363.0
2021-02-10 13:15:00,33.22,33.24,33.21,33.23,313160.0,29.7641,29.782,29.7552,29.7731,313160.0
2021-02-10 13:20:00,33.23,33.25,33.22,33.25,160395.0,29.7731,29.791,29.7641,29.791,160395.0
2021-02-10 13:25:00,33.25,33.32,33.24,33.29,477684.0,29.791,29.8537,29.782,29.8268,477684.0
2021-02-10 13:30:00,33.28,33.3,33.25,33.28,305308.0,29.8179,29.8358,29.791,29.8179,305308.0
2021-02-10 13:35:00,33.29,33.31,33.28,33.3,159679.0,29.8268,29.8448,29.8179,29.8358,159679.0
2021-02-10 13:40:00,33.3,33.3,33.27,33.3,143181.0,29.8358,29.8358,29.8089,29.8358,143181.0
2021-02-10 13:45:00,33.29,33.3,33.25,33.27,241842.0,29.8268,29.8358,29.791,29.8089,241842.0
2021-02-10 13:50:00,33.27,33.29,33.24,33.25,259560.0,29.8089,29.8268,29.782,29.791,259560.0
2021-02-10 13:55:00,33.25,33.25,33.21,33.23,141545.0,29.791,29.791,29.7552,29.7731,141545.0
2021-02-10 14:00:00,33.23,33.26,33.21,33.24,190758.0,29.7731,29.8,29.7552,29.782,190758.0
2021-02-10 14:05:00,33.24,33.25,33.2,33.21,337420.0,29.782,29.791,29.7462,29.7552,337420.0
2021-02-10 14:10:00,33.2,33.23,33.19,33.22,272118.0,29.7462,29.7731,29.7373,29.7641,272118.0
2021-02-10 14:15:00,33.22,33.22,33.18,33.19,177590.0,29.7641,29.7641,29.7283,29.7373,177590.0
2021-02-10 14:20:00,33.19,33.19,33.13,33.14,212980.0,29.7373,29.7373,29.6835,29.6925,212980.0
2021-02-10 14:25:00,33.15,33.17,33.13,33.16,432991.0,29.7014,29.7193,29.6835,29.7104,432991.0
2021-02-10 14:30:00,33.16,33.24,33.15,33.23,292950.0,29.7104,29.782,29.7014,29.7731,292950.0
2021-02-10 14:35:00,33.23,33.23,33.15,33.16,316460.0,29.7731,29.7731,29.7014,29.7104,316460.0
2021-02-10 14:40:00,33.16,33.19,33.15,33.16,211581.0,29.7104,29.7373,29.7014,29.7104,211581.0
2021-02-10 14:45:00,33.16,33.2,33.16,33.18,249140.0,29.7104,29.7462,29.7104,29.7283,249140.0
2021-02-10 14:50:00,33.19,33.19,33.1,33.11,410290.0,29.7373,29.7373,29.6566,29.6656,410290.0
2021-02-10 14:55:00,33.1,33.16,33.1,33.14,263218.0,29.6566,29.7104,29.6566,29.6925,263218.0
2021-02-10 15:00:00,33.14,33.17,33.14,33.15,328178.0,29.6925,29.7193,29.6925,29.7014,328178.0
2021-02-10 15:05:00,33.15,33.17,33.14,33.16,258756.0,29.7014,29.7193,29.6925,29.7104,258756.0
2021-02-10 15:10:00,33.16,33.19,33.15,33.16,482514.0,29.7104,29.7373,29.7014,29.7104,482514.0
2021-02-10 15:15:00,33.16,33.18,33.13,33.14,327567.0,29.7104,29.7283,29.6835,29.6925,327567.0
2021-02-10 15:20:00,33.13,33.14,33.1,33.11,257992.0,29.6835,29.6925,29.6566,29.6656,257992.0
2021-02-10 15:25:00,33.1,33.11,33.05,33.09,394487.0,29.6566,29.6656,29.6118,29.6477,394487.0
2021-02-10 15:30:00,33.09,33.1,33.0,33.01,605633.0,29.6477,29.6566,29.567,29.576,605633.0
2021-02-10 15:35:00,33.02,33.04,32.93,32.93,900023.0,29.5849,29.6029,29.5043,29.5043,900023.0
2021-02-10 15:40:00,32.93,32.97,32.92,32.95,1343439.0,29.5043,29.5401,29.4953,29.5222,1343439.0
2021-02-10 15:45:00,32.95,33.0,32.93,32.95,916714.0,29.5222,29.567,29.5043,29.5222,916714.0
2021-02-10 15:50:00,32.94,32.99,32.92,32.93,1168114.0,29.5133,29.5581,29.4953,29.5043,1168114.0
2021-02-10 15:55:00,32.93,32.98,32.89,32.97,1861779.0,29.5043,29.5491,29.4685,29.5401,1861779.0
2021-02-11 09:30:00,32.97,33.28,32.93,33.27,1496538.0,29.5401,29.8179,29.5043,29.8089,1496538.0
2021-02-11 09:35:00,33.26,33.31,33.16,33.25,904470.0,29.8,29.8448,29.7104,29.791,904470.0
2021-02-11 09:40:00,33.25,33.26,33.1,33.18,751024.0,29.791,29.8,29.6566,29.7283,751024.0
2021-02-11 09:45:00,33.19,33.23,33.18,33.19,324675.0,29.7373,29.7731,29.7283,29.7373,324675.0
2021-02-11 09:50:00,33.19,33.19,33.09,33.11,596211.0,29.7373,29.7373,29.6477,29.6656,596211.0
2021-02-11 09:55:00,33.11,33.2,33.05,33.06,552567.0,29.6656,29.7462,29.6118,29.6208,552567.0
2021-02-11 10:00:00,33.05,33.14,33.04,33.1,579662.0,29.6118,29.6925,29.6029,29.6566,579662.0
2021-02-11 10:05:00,33.09,33.1,33.02,33.05,553288.0,29.6477,29.6566,29.5849,29.6118,553288.0
2021-02-11 10:10:00,33.05,33.08,33.03,33.07,329641.0,29.6118,29.6387,29.5939,29.6297,329641.0
2021-02-11 10:15:00,33.07,33.13,33.06,33.11,212798.0,29.6297,29.6835,29.6208,29.6656,212798.0
2021-02-11 10:20:00,33.1,33.13,33.06,33.07,217845.0,29.6566,29.6835,29.6208,29.6297,217845.0
2021-02-11 10:25:00,33.08,33.09,33.06,33.08,133868.0,29.6387,29.6477,29.6208,29.6387,133868.0
2021-02-11 10:30:00,33.08,33.08,32.98,32.99,338513.0,29.6387,29.6387,29.5491,29.5581,338513.0
2021-02-11 10:35:00,32.99,33.0,32.91,32.91,601912.0,29.5581,29.567,29.4864,29.4864,601912.0
2021-02-11 10:40:00,32.92,32.95,32.88,32.91,448430.0,29.4953,29.5222,29.4595,29.4864,448430.0
2021-02-11 10:45:00,32.92,33.02,32.91,33.01,273791.0,29.4953,29.5849,29.4864,29.576,273791.0
2021-02-11 10:50:00,33.01,33.04,33.0,33.03,168102.0,29.576,29.6029,29.567,29.5939,168102.0
2021-02-11 10:55:00,33.03,33.04,32.95,32.98,348814.0,29.5939,29.6029,29.5222,29.5491,348814.0
2021-02-11 11:00:00,32.98,33.01,32.96,32.97,212365.0,29.5491,29.576,29.5312,29.5401,212365.0
2021-02-11 11:05:00,32.97,32.98,32.94,32.95,156347.0,29.5401,29.5491,29.5133,29.5222,156347.0
2021-02-11 11:10:00,32.96,32.97,32.9,32.91,161560.0,29.5312,29.5401,29.4774,29.4864,161560.0
2021-02-11 11:15:00,32.91,32.94,32.9,32.93,152325.0,29.4864,29.5133,29.4774,29.5043,152325.0
2021-02-11 11:20:00,32.92,32.95,32.91,32.95,99977.0,29.4953,29.5222,29.4864,29.5222,99977.0
2021-02-11 11:25:00,32.95,32.96,32.91,32.91,260506.0,29.5222,29.5312,29.4864,29.4864,260506.0
2021-02-11 11:30:00,32.91,32.92,32.89,32.9,249805.0,29.4864,29.4953,29.4685,29.4774,249805.0
2021-02-11 11:35:00,32.9,32.91,32.88,32.91,193035.0,29.4774,29.4864,29.4595,29.4864,193035.0
2021-02-11 11:40:00,32.91,32.98,32.91,32.98,299815.0,29.4864,29.5491,29.4864,29.5491,299815.0
2021-02-11 11:45:00,32.98,32.98,32.95,32.97,233621.0,29.5491,29.5491,29.5222,29.5401,233621.0
2021-02-11 11:50:00,32.98,33.0,32.97,32.98,257830.0,29.5491,29.567,29.5401,29.5491,257830.0
2021-02-11 11:55:00,32.97,32.99,32.96,32.98,460706.0,29.5401,29.5581,29.5312,29.5491,460706.0
2021-02-11 12:00:00,32.97,32.98,32.92,32.92,148116.0,29.5401,29.5491,29.4953,29.4953,148116.0
2021-02-11 12:05:00,32.92,32.93,32.84,32.84,273717.0,29.4953,29.5043,29.4237,29.4237,273717.0
2021-02-11 12:10:00,32.84,32.86,32.8,32.8,355878.0,29.4237,29.4416,29.3878,29.3878,355878.0
2021-02-11 12:15:00,32.8,32.81,32.63,32.63,605096.0,29.3878,29.3968,29.2355,29.2355,605096.0
2021-02-11 12:20:00,32.64,32.68,32.59,32.63,415532.0,29.2445,29.2803,29.1997,29.2355,415532.0
2021-02-11 12:25:00,32.63,32.64,32.55,32.59,388653.0,29.2355,29.2445,29.1638,29.1997,388653.0
2021-02-11 12:30:00,32.59,32.71,32.59,32.7,371240.0,29.1997,29.3072,29.1997,29.2982,371240.0
2021-02-11 12:35:00,32.7,32.72,32.67,32.71,188411.0,29.2982,29.3161,29.2713,29.3072,188411.0
2021-02-11 12:40:00,32.7,32.71,32.61,32.64,453154.0,29.2982,29.3072,29.2176,29.2445,453154.0
2021-02-11 12:45:00,32.64,32.69,32.61,32.68,561248.0,29.2445,29.2893,29.2176,29.2803,561248.0
2021-02-11 12:50:00,32.68,32.71,32.64,32.68,294900.0,29.2803,29.3072,29.2445,29.2803,294900.0
2021-02-11 12:55:00,32.68,32.73,32.65,32.72,212125.0,29.2803,29.3251,29.2534,29.3161,212125.0
2021-02-11 13:00:00,32.71,32.72,32.67,32.71,139847.0,29.3072,29.3161,29.2713,29.3072,139847.0
2021-02-11 13:05:00,32.72,32.74,32.69,32.7,109034.0,29.3161,29.3341,29.2893,29.2982,109034.0
2021-02-11 13:10:00,32.7,32.77,32.68,32.76,284189.0,29.2982,29.3609,29.2803,29.352,284189.0
2021-02-11 13:15:00,32.76,32.8,32.74,32.77,138641.0,29.352,29.3878,29.3341,29.3609,138641.0
2021-02-11 13:20:00,32.77,32.83,32.76,32.83,235882.0,29.3609,29.4147,29.352,29.4147,235882.0
2021-02-11 13:25:00,32.82,32.83,32.76,32.77,185230.0,29.4057,29.4147,29.352,29.3609,185230.0
2021-02-11 13:30:00,32.77,32.77,32.75,32.76,115127.0,29.3609,29.3609,29.343,29.352,115127.0
2021-02-11 13:35:00,32.76,32.77,32.75,32.76,92061.0,29.352,29.3609,29.343,29.352,92061.0
2021-02-11 13:40:00,32.77,32.8,32.75,32.76,184565.0,29.3609,29.3878,29.343,29.352,184565.0
2021-02-11 13:45:00,32.75,32.8,32.74,32.77,153884.0,29.343,29.3878,29.3341,29.3609,153884.0
2021-02-11 13:50:00,32.77,32.78,32.75,32.76,88471.0,29.3609,29.3699,29.343,29.352,88471.0
2021-02-11 13:55:00,32.76,32.77,32.75,32.77,99913.0,29.352,29.3609,29.343,29.3609,99913.0
2021-02-11 14:00:00,32.77,32.77,32.73,32.73,253015.0,29.3609,29.3609,29.3251,29.3251,253015.0
2021-02-11 14:05:00,32.73,32.79,32.73,32.76,169198.0,29.3251,29.3789,29.3251,29.352,169198.0
2021-02-11 14:10:00,32.76,32.77,32.73,32.74,137174.0,29.352,29.3609,29.3251,29.3341,137174.0
2021-02-11 14:15:00,32.75,32.78,32.74,32.77,126034.0,29.343,29.3699,29.3341,29.3609,126034.0
2021-02-11 14:20:00,32.77,32.8,32.76,32.77,337706.0,29.3609,29.3878,29.352,29.3609,337706.0
2021-02-11 14:25:00,32.77,32.79,32.75,32.79,147905.0,29.3609,29.3789,29.343,29.3789,147905.0
2021-02-11 14:30:00,32.78,32.79,32.75,32.77,102530.0,29.3699,29.3789,29.343,29.3609,102530.0
2021-02-11 14:35:00,32.77,32.77,32.73,32.75,133342.0,29.3609,29.3609,29.3251,29.343,133342.0
2021-02-11 14:40:00,32.74,32.81,32.73,32.8,306520.0,29.3341,29.3968,29.3251,29.3878,306520.0
2021-02-11 14:45:00,32.8,32.82,32.79,32.8,178892.0,29.3878,29.4057,29.3789,29.3878,178892.0
2021-02-11 14:50:00,32.81,32.84,32.78,32.83,333506.0,29.3968,29.4237,29.3699,29.4147,333506.0
2021-02-11 14:55:00,32.84,32.85,32.78,32.8,394102.0,29.4237,29.4326,29.3699,29.3878,394102.0
2021-02-11 15:00:00,32.8,32.84,32.78,32.84,289855.0,29.3878,29.4237,29.3699,29.4237,289855.0
2021-02-11 15:05:00,32.84,32.9,32.83,32.89,269656.0,29.4237,29.4774,29.4147,29.4685,269656.0
2021-02-11 15:10:00,32.89,32.91,32.87,32.89,243200.0,29.4685,29.4864,29.4505,29.4685,243200.0
2021-02-11 15:15:00,32.89,32.91,32.87,32.9,137961.0,29.4685,29.4864,29.4505,29.4774,137961.0
2021-02-11 15:20:00,32.91,32.93,32.88,32.89,208848.0,29.4864,29.5043,29.4595,29.4685,208848.0
2021-02-11 15:25:00,32.89,32.91,32.85,32.86,152115.0,29.4685,29.4864,29.4326,29.4416,152115.0
2021-02-11 15:30:00,32.86,32.87,32.84,32.85,222591.0,29.4416,29.4505,29.4237,29.4326,222591.0
2021-02-11 15:35:00,32.86,32.88,32.84,32.87,227486.0,29.4416,29.4595,29.4237,29.4505,227486.0
2021-02-11 15:40:00,32.88,32.91,32.86,32.88,398079.0,29.4595,29.4864,29.4416,29.4595,398079.0
2021-02-11 15:45:00,32.88,32.9,32.85,32.87,420198.0,29.4595,29.4774,29.4326,29.4505,420198.0
2021-02-11 15:50:00,32.87,32.89,32.85,32.87,609127.0,29.4505,29.4685,29.4326,29.4505,609127.0
2021-02-11 15:55:00,32.87,32.97,32.86,32.88,1986197.0,29.4505,29.5401,29.4416,29.4595,1986197.0
2021-02-12 09:30:00,33.0,33.38,32.91,33.26,2187930.0,29.567,29.9075,29.4864,29.8,2187930.0
2021-02-12 09:35:00,33.25,33.29,33.16,33.23,823851.0,29.791,29.8268,29.7104,29.7731,823851.0
2021-02-12 09:40:00,33.23,33.34,33.22,33.29,992980.0,29.7731,29.8716,29.7641,29.8268,992980.0
2021-02-12 09:45:00,33.29,33.3,33.24,33.3,399319.0,29.8268,29.8358,29.782,29.8358,399319.0
2021-02-12 09:50:00,33.3,33.36,33.27,33.27,745937.0,29.8358,29.8896,29.8089,29.8089,745937.0
2021-02-12 09:55:00,33.28,33.33,33.24,33.27,455904.0,29.8179,29.8627,29.782,29.8089,455904.0
2021-02-12 10:00:00,33.26,33.33,33.25,33.3,635850.0,29.8,29.8627,29.791,29.8358,635850.0
2021-02-12 10:05:00,33.3,33.41,33.3,33.39,1300128.0,29.8358,29.9344,29.8358,29.9164,1300128.0
2021-02-12 10:10:00,33.39,33.42,33.36,33.41,941288.0,29.9164,29.9433,29.8896,29.9344,941288.0
2021-02-12 10:15:00,33.41,33.45,33.4,33.41,781334.0,29.9344,29.9702,29.9254,29.9344,781334.0
2021-02-12 10:20:00,33.41,33.43,33.36,33.38,402082.0,29.9344,29.9523,29.8896,29.9075,402082.0
2021-02-12 10:25:00,33.38,33.42,33.37,33.37,1080074.0,29.9075,29.9433,29.8985,29.8985,1080074.0
2021-02-12 10:30:00,33.38,33.39,33.32,33.37,1096006.0,29.9075,29.9164,29.8537,29.8985,1096006.0
2021-02-12 10:35:00,33.38,33.42,33.37,33.41,978309.0,29.9075,29.9433,29.8985,29.9344,978309.0
2021-02-12 10:40:00,33.41,33.42,33.35,33.38,350334.0,29.9344,29.9433,29.8806,29.9075,350334.0
2021-02-12 10:45:00,33.38,33.39,33.3,33.3,341083.0,29.9075,29.9164,29.8358,29.8358,341083.0
2021-02-12 10:50:00,33.3,33.36,33.3,33.34,216604.0,29.8358,29.8896,29.8358,29.8716,216604.0
2021-02-12 10:55:00,33.34,33.36,33.33,33.35,285885.0,29.8716,29.8896,29.8627,29.8806,285885.0
2021-02-12 11:00:00,33.36,33.36,33.3,33.33,298595.0,29.8896,29.8896,29.8358,29.8627,298595.0
2021-02-12 11:05:00,33.33,33.33,33.24,33.28,310275.0,29.8627,29.8627,29.782,29.8179,310275.0
2021-02-12 11:10:00,33.29,33.32,33.24,33.26,258262.0,29.8268,29.8537,29.782,29.8,258262.0
2021-02-12 11:15:00,33.27,33.3,33.23,33.23,247110.0,29.8089,29.8358,29.7731,29.7731,247110.0
2021-02-12 11:20:00,33.23,33.26,33.21,33.21,274079.0,29.7731,29.8,29.7552,29.7552,274079.0
2021-02-12 11:25:00,33.22,33.26,33.18,33.2,392022.0,29.7641,29.8,29.7283,29.7462,392022.0
2021-02-12 11:30:00,33.21,33.28,33.21,33.27,213934.0,29.7552,29.8179,29.7552,29.8089,213934.0
2021-02-12 11:35:00,33.26,33.28,33.21,33.23,117173.0,29.8,29.8179,29.7552,29.7731,117173.0
2021-02-12 11:40:00,33.23,33.28,33.21,33.28,168351.0,29.7731,29.8179,29.7552,29.8179,168351.0
2021-02-12 11:45:00,33.27,33.3,33.27,33.29,170708.0,29.8089,29.8358,29.8089,29.8268,170708.0
2021-02-12 11:50:00,33.29,33.31,33.25,33.27,256377.0,29.8268,29.8448,29.791,29.8089,256377.0
2021-02-12 11:55:00,33.27,33.29,33.25,33.28,131054.0,29.8089,29.8268,29.791,29.8179,131054.0
2021-02-12 12:00:00,33.27,33.31,33.27,33.3,245072.0,29.8089,29.8448,29.8089,29.8358,245072.0
2021-02-12 12:05:00,33.3,33.31,33.26,33.27,159945.0,29.8358,29.8448,29.8,29.8089,159945.0
2021-02-12 12:10:00,33.27,33.29,33.26,33.27,97935.0,29.8089,29.8268,29.8,29.8089,97935.0
2021-02-12 12:15:00,33.27,33.27,33.22,33.23,249446.0,29.8089,29.8089,29.7641,29.7731,249446.0
2021-02-12 12:20:00,33.23,33.24,33.18,33.2,176151.0,29.7731,29.782,29.7283,29.7462,176151.0
2021-02-12 12:25:00,33.2,33.21,33.18,33.19,136222.0,29.7462,29.7552,29.7283,29.7373,136222.0
2021-02-12 12:30:00,33.19,33.2,33.15,33.16,210569.0,29.7373,29.7462,29.7014,29.7104,210569.0
2021-02-12 12:35:00,33.16,33.19,33.12,33.19,189171.0,29.7104,29.7373,29.6745,29.7373,189171.0
2021-02-12 12:40:00,33.19,33.19,33.14,33.18,457944.0,29.7373,29.7373,29.6925,29.7283,457944.0
2021-02-12 12:45:00,33.18,33.18,33.13,33.16,183935.0,29.7283,29.7283,29.6835,29.7104,183935.0
2021-02-12 12:50:00,33.16,33.19,33.15,33.15,183255.0,29.7104,29.7373,29.7014,29.7014,183255.0
2021-02-12 12:55:00,33.16,33.19,33.15,33.19,141936.0,29.7104,29.7373,29.7014,29.7373,141936.0
2021-02-12 13:00:00,33.18,33.19,33.17,33.18,104228.0,29.7283,29.7373,29.7193,29.7283,104228.0
2021-02-12 13:05:00,33.18,33.21,33.17,33.2,325251.0,29.7283,29.7552,29.7193,29.7462,325251.0
2021-02-12 13:10:00,33.19,33.25,33.19,33.23,561961.0,29.7373,29.791,29.7373,29.7731,561961.0
2021-02-12 13:15:00,33.23,33.28,33.22,33.26,982211.0,29.7731,29.8179,29.7641,29.8,982211.0
2021-02-12 13:20:00,33.26,33.28,33.22,33.27,271501.0,29.8,29.8179,29.7641,29.8089,271501.0
2021-02-12 13:25:00,33.27,33.31,33.27,33.3,372228.0,29.8089,29.8448,29.8089,29.8358,372228.0
2021-02-12 13:30:00,33.3,33.31,33.27,33.31,229928.0,29.8358,29.8448,29.8089,29.8448,229928.0
2021-02-12 13:35:00,33.31,33.33,33.3,33.32,455125.0,29.8448,29.8627,29.8358,29.8537,455125.0
2021-02-12 13:40:00,33.32,33.33,33.3,33.31,293605.0,29.8537,29.8627,29.8358,29.8448,293605.0
2021-02-12 13:45:00,33.32,33.34,33.29,33.33,250778.0,29.8537,29.8716,29.8268,29.8627,250778.0
2021-02-12 13:50:00,33.34,33.34,33.27,33.29,212978.0,29.8716,29.8716,29.8089,29.8268,212978.0
2021-02-12 13:55:00,33.29,33.3,33.26,33.27,330252.0,29.8268,29.8358,29.8,29.8089,330252.0
2021-02-12 14:00:00,33.27,33.28,33.23,33.26,229537.0,29.8089,29.8179,29.7731,29.8,229537.0
2021-02-12 14:05:00,33.26,33.3,33.25,33.29,404919.0,29.8,29.8358,29.791,29.8268,404919.0
2021-02-12 14:10:00,33.3,33.3,33.24,33.25,120795.0,29.8358,29.8358,29.782,29.791,120795.0
2021-02-12 14:15:00,33.25,33.26,33.23,33.25,136403.0,29.791,29.8,29.7731,29.791,136403.0
2021-02-12 14:20:00,33.25,33.27,33.23,33.26,140659.0,29.791,29.8089,29.7731,29.8,140659.0
2021-02-12 14:25:00,33.26,33.27,33.22,33.27,189314.0,29.8,29.8089,29.7641,29.8089,189314.0
2021-02-12 14:30:00,33.26,33.27,33.24,33.26,97100.0,29.8,29.8089,29.782,29.8,97100.0
2021-02-12 14:35:00,33.26,33.26,33.24,33.26,182520.0,29.8,29.8,29.782,29.8,182520.0
2021-02-12 14:40:00,33.26,33.28,33.25,33.27,186781.0,29.8,29.8179,29.791,29.8089,186781.0
2021-02-12 14:45:00,33.26,33.3,33.26,33.29,169585.0,29.8,29.8358,29.8,29.8268,169585.0
2021-02-12 14:50:00,33.3,33.3,33.27,33.3,294567.0,29.8358,29.8358,29.8089,29.8358,294567.0
2021-02-12 14:55:00,33.3,33.31,33.28,33.31,252632.0,29.8358,29.8448,29.8179,29.8448,252632.0
2021-02-12 15:00:00,33.3,33.31,33.3,33.3,79331.0,29.8358,29.8448,29.8358,29.8358,79331.0
2021-02-12 15:05:00,33.3,33.33,33.3,33.32,158071.0,29.8358,29.8627,29.8358,29.8537,158071.0
2021-02-12 15:10:00,33.32,33.33,33.3,33.32,247575.0,29.8537,29.8627,29.8358,29.8537,247575.0
2021-02-12 15:15:00,33.32,33.32,33.28,33.29,146970.0,29.8537,29.8537,29.8179,29.8268,146970.0
2021-02-12 15:20:00,33.3,33.3,33.29,33.29,79110.0,29.8358,29.8358,29.8268,29.8268,79110.0
2021-02-12 15:25:00,33.3,33.3,33.29,33.29,102244.0,29.8358,29.8358,29.8268,29.8268,102244.0
2021-02-12 15:30:00,33.3,33.3,33.28,33.3,235267.0,29.8358,29.8358,29.8179,29.8358,235267.0
2021-02-12 15:35:00,33.3,33.35,33.29,33.34,506567.0,29.8358,29.8806,29.8268,29.8716,506567.0
2021-02-12 15:40:00,33.34,33.39,33.34,33.36,551481.0,29.8716,29.9164,29.8716,29.8896,551481.0
2021-02-12 15:45:00,33.36,33.39,33.35,33.39,476333.0,29.8896,29.9164,29.8806,29.9164,476333.0
2021-02-12 15:50:00,33.39,33.45,33.37,33.43,1144150.0,29.9164,29.9702,29.8985,29.9523,1144150.0
2021-02-12 15:55:00,33.43,33.43,33.34,33.37,2182566.0,29.9523,29.9523,29.8716,29.8985,2182566.0
2021-02-16 09:30:00,33.98,34.0,33.75,33.76,3119028.0,30.4451,30.463,30.239,30.248,3119028.0
2021-02-16 09:35:00,33.76,33.89,33.7,33.89,982703.0,30.248,30.3644,30.1942,30.3644,982703.0
2021-02-16 09:40:00,33.89,33.9,33.8,33.86,561352.0,30.3644,30.3734,30.2838,30.3376,561352.0
2021-02-16 09:45:00,33.86,33.96,33.84,33.95,1088363.0,30.3376,30.4271,30.3196,30.4182,1088363.0
2021-02-16 09:50:00,33.95,33.97,33.87,33.97,731956.0,30.4182,30.4361,30.3465,30.4361,731956.0
2021-02-16 09:55:00,33.97,34.02,33.91,33.94,1069927.0,30.4361,30.4809,30.3823,30.4092,1069927.0
2021-02-16 10:00:00,33.94,34.03,33.86,33.97,838120.0,30.4092,30.4899,30.3376,30.4361,838120.0
2021-02-16 10:05:00,33.98,34.04,33.91,34.04,721050.0,30.4451,30.4988,30.3823,30.4988,721050.0
2021-02-16 10:10:00,34.04,34.09,33.91,33.92,668057.0,30.4988,30.5436,30.3823,30.3913,668057.0
2021-02-16 10:15:00,33.92,33.98,33.83,33.96,767891.0,30.3913,30.4451,30.3107,30.4271,767891.0
2021-02-16 10:20:00,33.97,34.05,33.96,34.04,418258.0,30.4361,30.5078,30.4271,30.4988,418258.0
2021-02-16 10:25:00,34.05,34.08,34.03,34.04,735681.0,30.5078,30.5347,30.4899,30.4988,735681.0
2021-02-16 10:30:00,34.04,34.14,34.03,34.13,919911.0,30.4988,30.5884,30.4899,30.5795,919911.0
2021-02-16 10:35:00,34.13,34.18,34.11,34.18,512360.0,30.5795,30.6243,30.5615,30.6243,512360.0
2021-02-16 10:40:00,34.18,34.2,34.13,34.2,590095.0,30.6243,30.6422,30.5795,30.6422,590095.0
2021-02-16 10:45:00,34.19,34.22,34.06,34.1,772004.0,30.6332,30.6601,30.5167,30.5526,772004.0
2021-02-16 10:50:00,34.1,34.17,34.02,34.04,730955.0,30.5526,30.6153,30.4809,30.4988,730955.0
2021-02-16 10:55:00,34.05,34.15,34.03,34.13,528647.0,30.5078,30.5974,30.4899,30.5795,528647.0
2021-02-16 11:00:00,34.12,34.18,34.09,34.16,396655.0,30.5705,30.6243,30.5436,30.6063,396655.0
2021-02-16 11:05:00,34.16,34.28,34.16,34.28,694287.0,30.6063,30.7139,30.6063,30.7139,694287.0
2021-02-16 11:10:00,34.27,34.32,34.2,34.21,670133.0,30.7049,30.7497,30.6422,30.6511,670133.0
2021-02-16 11:15:00,34.21,34.29,34.17,34.27,555546.0,30.6511,30.7228,30.6153,30.7049,555546.0
2021-02-16 11:20:00,34.28,34.29,34.22,34.24,440511.0,30.7139,30.7228,30.6601,30.678,440511.0
2021-02-16 11:25:00,34.24,34.28,34.19,34.23,375810.0,30.678,30.7139,30.6332,30.6691,375810.0
2021-02-16 11:30:00,34.23,34.28,34.18,34.27,423659.0,30.6691,30.7139,30.6243,30.7049,423659.0
2021-02-16 11:35:00,34.27,34.32,34.26,34.3,552082.0,30.7049,30.7497,30.6959,30.7318,552082.0
2021-02-16 11:40:00,34.3,34.34,34.29,34.34,376461.0,30.7318,30.7676,30.7228,30.7676,376461.0
2021-02-16 11:45:00,34.34,34.38,34.33,34.36,785784.0,30.7676,30.8035,30.7587,30.7855,785784.0
2021-02-16 11:50:00,34.36,34.36,34.26,34.32,705070.0,30.7855,30.7855,30.6959,30.7497,705070.0
2021-02-16 11:55:00,34.32,34.33,34.25,34.29,928816.0,30.7497,30.7587,30.687,30.7228,928816.0
2021-02-16 12:00:00,34.29,34.39,34.25,34.38,600744.0,30.7228,30.8124,30.687,30.8035,600744.0
2021-02-16 12:05:00,34.38,34.39,34.26,34.27,463667.0,30.8035,30.8124,30.6959,30.7049,463667.0
2021-02-16 12:10:00,34.27,34.39,34.26,34.38,654406.0,30.7049,30.8124,30.6959,30.8035,654406.0
2021-02-16 12:15:00,34.38,34.38,34.32,34.34,391384.0,30.8035,30.8035,30.7497,30.7676,391384.0
2021-02-16 12:20:00,34.33,34.42,34.33,34.4,480093.0,30.7587,30.8393,30.7587,30.8214,480093.0
2021-02-16 12:25:00,34.39,34.4,34.32,34.35,316143.0,30.8124,30.8214,30.7497,30.7766,316143.0
2021-02-16 12:30:00,34.35,34.39,34.32,34.39,338288.0,30.7766,30.8124,30.7497,30.8124,338288.0
2021-02-16 12:35:00,34.38,34.39,34.35,34.37,310918.0,30.8035,30.8124,30.7766,30.7945,310918.0
2021-02-16 12:40:00,34.36,34.4,34.36,34.39,307686.0,30.7855,30.8214,30.7855,30.8124,307686.0
2021-02-16 12:45:00,34.39,34.41,34.38,34.4,279379.0,30.8124,30.8303,30.8035,30.8214,279379.0
2021-02-16 12:50:00,34.39,34.4,34.38,34.4,259887.0,30.8124,30.8214,30.8035,30.8214,259887.0
2021-02-16 12:55:00,34.39,34.4,34.32,34.36,240176.0,30.8124,30.8214,30.7497,30.7855,240176.0
2021-02-16 13:00:00,34.36,34.36,34.31,34.34,313181.0,30.7855,30.7855,30.7407,30.7676,313181.0
2021-02-16 13:05:00,34.34,34.35,34.34,34.35,89610.0,30.7676,30.7766,30.7676,30.7766,89610.0
2021-02-16 13:10:00,34.34,34.36,34.32,34.33,213834.0,30.7676,30.7855,30.7497,30.7587,213834.0
2021-02-16 13:15:00,34.33,34.36,34.32,34.33,311085.0,30.7587,30.7855,30.7497,30.7587,311085.0
2021-02-16 13:20:00,34.33,34.34,34.32,34.34,126496.0,30.7587,30.7676,30.7497,30.7676,126496.0
2021-02-16 13:25:00,34.34,34.36,34.31,34.34,408421.0,30.7676,30.7855,30.7407,30.7676,408421.0
2021-02-16 13:30:00,34.34,34.42,34.34,34.4,417576.0,30.7676,30.8393,30.7676,30.8214,417576.0
2021-02-16 13:35:00,34.4,34.42,34.38,34.39,196700.0,30.8214,30.8393,30.8035,30.8124,196700.0
2021-02-16 13:40:00,34.39,34.4,34.35,34.39,339858.0,30.8124,30.8214,30.7766,30.8124,339858.0
2021-02-16 13:45:00,34.39,34.44,34.38,34.43,431231.0,30.8124,30.8572,30.8035,30.8483,431231.0
2021-02-16 13:50:00,34.43,34.45,34.41,34.45,523698.0,30.8483,30.8662,30.8303,30.8662,523698.0
2021-02-16 13:55:00,34.45,34.47,34.43,34.45,533700.0,30.8662,30.8841,30.8483,30.8662,533700.0
2021-02-16 14:00:00,34.45,34.48,34.44,34.47,374779.0,30.8662,30.8931,30.8572,30.8841,374779.0
2021-02-16 14:05:00,34.47,34.49,34.45,34.46,379047.0,30.8841,30.902,30.8662,30.8751,379047.0
2021-02-16 14:10:00,34.45,34.49,34.44,34.48,214802.0,30.8662,30.902,30.8572,30.8931,214802.0
2021-02-16 14:15:00,34.47,34.5,34.46,34.49,266977.0,30.8841,30.911,30.8751,30.902,266977.0
2021-02-16 14:20:00,34.48,34.53,34.48,34.53,752387.0,30.8931,30.9379,30.8931,30.9379,752387.0
2021-02-16 14:25:00,34.52,34.53,34.48,34.51,408418.0,30.9289,30.9379,30.8931,30.9199,408418.0
2021-02-16 14:30:00,34.51,34.53,34.48,34.5,315848.0,30.9199,30.9379,30.8931,30.911,315848.0
2021-02-16 14:35:00,34.5,34.53,34.49,34.52,343369.0,30.911,30.9379,30.902,30.9289,343369.0
2021-02-16 14:40:00,34.51,34.53,34.51,34.53,155912.0,30.9199,30.9379,30.9199,30.9379,155912.0
2021-02-16 14:45:00,34.52,34.54,34.51,34.52,261421.0,30.9289,30.9468,30.9199,30.9289,261421.0
2021-02-16 14:50:00,34.52,34.55,34.52,34.54,807956.0,30.9289,30.9558,30.9289,30.9468,807956.0
2021-02-16 14:55:00,34.54,34.56,34.51,34.52,437203.0,30.9468,30.9647,30.9199,30.9289,437203.0
2021-02-16 15:00:00,34.52,34.53,34.45,34.48,430982.0,30.9289,30.9379,30.8662,30.8931,430982.0
2021-02-16 15:05:00,34.48,34.49,34.46,34.47,337968.0,30.8931,30.902,30.8751,30.8841,337968.0
2021-02-16 15:10:00,34.47,34.49,34.46,34.48,372880.0,30.8841,30.902,30.8751,30.8931,372880.0
2021-02-16 15:15:00,34.48,34.5,34.46,34.48,491194.0,30.8931,30.911,30.8751,30.8931,491194.0
2021-02-16 15:20:00,34.47,34.49,34.43,34.46,398982.0,30.8841,30.902,30.8483,30.8751,398982.0
2021-02-16 15:25:00,34.45,34.48,34.45,34.48,308270.0,30.8662,30.8931,30.8662,30.8931,308270.0
2021-02-16 15:30:00,34.48,34.48,34.44,34.46,461293.0,30.8931,30.8931,30.8572,30.8751,461293.0
2021-02-16 15:35:00,34.47,34.48,34.39,34.41,454571.0,30.8841,30.8931,30.8124,30.8303,454571.0
2021-02-16 15:40:00,34.41,34.43,34.38,34.4,474899.0,30.8303,30.8483,30.8035,30.8214,474899.0
2021-02-16 15:45:00,34.4,34.43,34.38,34.39,743323.0,30.8214,30.8483,30.8035,30.8124,743323.0
2021-02-16 15:50:00,34.39,34.39,34.3,34.34,1588605.0,30.8124,30.8124,30.7318,30.7676,1588605.0
2021-02-16 15:55:00,34.34,34.35,34.26,34.26,2043084.0,30.7676,30.7766,30.6959,30.6959,2043084.0
2021-02-17 09:30:00,34.04,34.08,33.89,33.97,2469518.0,30.4988,30.5347,30.3644,30.4361,2469518.0
2021-02-17 09:35:00,33.97,33.97,33.79,33.88,1216332.0,30.4361,30.4361,30.2748,30.3555,1216332.0
2021-02-17 09:40:00,33.88,33.94,33.79,33.94,723916.0,30.3555,30.4092,30.2748,30.4092,723916.0
2021-02-17 09:45:00,33.93,34.14,33.93,34.12,1047758.0,30.4003,30.5884,30.4003,30.5705,1047758.0
2021-02-17 09:50:00,34.13,34.24,34.13,34.21,1054928.0,30.5795,30.678,30.5795,30.6511,1054928.0
2021-02-17 09:55:00,34.21,34.27,34.2,34.2,826993.0,30.6511,30.7049,30.6422,30.6422,826993.0
2021-02-17 10:00:00,34.2,34.33,34.2,34.31,1007356.0,30.6422,30.7587,30.6422,30.7407,1007356.0
2021-02-17 10:05:00,34.32,34.5,34.31,34.49,1034045.0,30.7497,30.911,30.7407,30.902,1034045.0
2021-02-17 10:10:00,34.5,34.56,34.47,34.51,1375674.0,30.911,30.9647,30.8841,30.9199,1375674.0
2021-02-17 10:15:00,34.51,34.53,34.35,34.37,1479373.0,30.9199,30.9379,30.7766,30.7945,1479373.0
2021-02-17 10:20:00,34.36,34.44,34.25,34.26,846650.0,30.7855,30.8572,30.687,30.6959,846650.0
2021-02-17 10:25:00,34.27,34.34,34.26,34.32,434215.0,30.7049,30.7676,30.6959,30.7497,434215.0
2021-02-17 10:30:00,34.32,34.41,34.24,34.39,1073646.0,30.7497,30.8303,30.678,30.8124,1073646.0
2021-02-17 10:35:00,34.39,34.46,34.36,34.4,911832.0,30.8124,30.8751,30.7855,30.8214,911832.0
2021-02-17 10:40:00,34.41,34.44,34.21,34.31,1133886.0,30.8303,30.8572,30.6511,30.7407,1133886.0
2021-02-17 10:45:00,34.31,34.34,34.21,34.32,706806.0,30.7407,30.7676,30.6511,30.7497,706806.0
2021-02-17 10:50:00,34.32,34.33,34.24,34.26,792697.0,30.7497,30.7587,30.678,30.6959,792697.0
2021-02-17 10:55:00,34.26,34.38,34.22,34.35,948261.0,30.6959,30.8035,30.6601,30.7766,948261.0
2021-02-17 11:00:00,34.35,34.36,34.24,34.26,1068516.0,30.7766,30.7855,30.678,30.6959,1068516.0
2021-02-17 11:05:00,34.26,34.27,34.2,34.22,551319.0,30.6959,30.7049,30.6422,30.6601,551319.0
2021-02-17 11:10:00,34.21,34.24,34.17,34.23,351866.0,30.6511,30.678,30.6153,30.6691,351866.0
2021-02-17 11:15:00,34.23,34.23,34.12,34.16,413927.0,30.6691,30.6691,30.5705,30.6063,413927.0
2021-02-17 11:20:00,34.16,34.27,34.16,34.27,292526.0,30.6063,30.7049,30.6063,30.7049,292526.0
2021-02-17 11:25:00,34.27,34.32,34.26,34.29,365435.0,30.7049,30.7497,30.6959,30.7228,365435.0
2021-02-17 11:30:00,34.29,34.31,34.18,34.21,313413.0,30.7228,30.7407,30.6243,30.6511,313413.0
2021-02-17 11:35:00,34.22,34.25,34.18,34.19,300741.0,30.6601,30.687,30.6243,30.6332,300741.0
2021-02-17 11:40:00,34.19,34.23,34.1,34.14,631838.0,30.6332,30.6691,30.5526,30.5884,631838.0
2021-02-17 11:45:00,34.15,34.17,34.09,34.16,609666.0,30.5974,30.6153,30.5436,30.6063,609666.0
2021-02-17 11:50:00,34.16,34.22,34.14,34.17,287087.0,30.6063,30.6601,30.5884,30.6153,287087.0
2021-02-17 11:55:00,34.17,34.19,34.13,34.17,277684.0,30.6153,30.6332,30.5795,30.6153,277684.0
2021-02-17 12:00:00,34.18,34.21,34.17,34.19,307216.0,30.6243,30.6511,30.6153,30.6332,307216.0
2021-02-17 12:05:00,34.19,34.23,34.18,34.22,284646.0,30.6332,30.6691,30.6243,30.6601,284646.0
2021-02-17 12:10:00,34.22,34.25,34.15,34.16,342525.0,30.6601,30.687,30.5974,30.6063,342525.0
2021-02-17 12:15:00,34.17,34.19,34.14,34.17,263546.0,30.6153,30.6332,30.5884,30.6153,263546.0
2021-02-17 12:20:00,34.17,34.21,34.15,34.19,447099.0,30.6153,30.6511,30.5974,30.6332,447099.0
2021-02-17 12:25:00,34.19,34.22,34.16,34.19,215414.0,30.6332,30.6601,30.6063,30.6332,215414.0
2021-02-17 12:30:00,34.18,34.21,34.17,34.19,156374.0,30.6243,30.6511,30.6153,30.6332,156374.0
2021-02-17 12:35:00,34.18,34.2,34.14,34.2,156758.0,30.6243,30.6422,30.5884,30.6422,156758.0
2021-02-17 12:40:00,34.2,34.21,34.18,34.2,146986.0,30.6422,30.6511,30.6243,30.6422,146986.0
2021-02-17 12:45:00,34.2,34.23,34.2,34.21,141849.0,30.6422,30.6691,30.6422,30.6511,141849.0
2021-02-17 12:50:00,34.22,34.23,34.19,34.23,141157.0,30.6601,30.6691,30.6332,30.6691,141157.0
2021-02-17 12:55:00,34.23,34.23,34.2,34.22,197227.0,30.6691,30.6691,30.6422,30.6601,197227.0
2021-02-17 13:00:00,34.22,34.24,34.2,34.22,139787.0,30.6601,30.678,30.6422,30.6601,139787.0
2021-02-17 13:05:00,34.22,34.23,34.2,34.22,115741.0,30.6601,30.6691,30.6422,30.6601,115741.0
2021-02-17 13:10:00,34.22,34.23,34.2,34.2,104593.0,30.6601,30.6691,30.6422,30.6422,104593.0
2021-02-17 13:15:00,34.2,34.23,34.2,34.23,115115.0,30.6422,30.6691,30.6422,30.6691,115115.0
2021-02-17 13:20:00,34.23,34.23,34.2,34.22,167038.0,30.6691,30.6691,30.6422,30.6601,167038.0
2021-02-17 13:25:00,34.22,34.23,34.2,34.22,129200.0,30.6601,30.6691,30.6422,30.6601,129200.0
2021-02-17 13:30:00,34.22,34.23,34.2,34.22,177834.0,30.6601,30.6691,30.6422,30.6601,177834.0
2021-02-17 13:35:00,34.22,34.24,34.21,34.23,101577.0,30.6601,30.678,30.6511,30.6691,101577.0
2021-02-17 13:40:00,34.23,34.24,34.22,34.22,170988.0,30.6691,30.678,30.6601,30.6601,170988.0
2021-02-17 13:45:00,34.22,34.23,34.14,34.16,297594.0,30.6601,30.6691,30.5884,30.6063,297594.0
2021-02-17 13:50:00,34.16,34.2,34.14,34.2,291676.0,30.6063,30.6422,30.5884,30.6422,291676.0
2021-02-17 13:55:00,34.2,34.22,34.17,34.19,232168.0,30.6422,30.6601,30.6153,30.6332,232168.0
2021-02-17 14:00:00,34.18,34.3,34.18,34.28,356119.0,30.6243,30.7318,30.6243,30.7139,356119.0
2021-02-17 14:05:00,34.29,34.35,34.27,34.31,290461.0,30.7228,30.7766,30.7049,30.7407,290461.0
2021-02-17 14:10:00,34.32,34.32,34.26,34.27,186495.0,30.7497,30.7497,30.6959,30.7049,186495.0
2021-02-17 14:15:00,34.27,34.32,34.25,34.3,175817.0,30.7049,30.7497,30.687,30.7318,175817.0
2021-02-17 14:20:00,34.3,34.32,34.29,34.3,327940.0,30.7318,30.7497,30.7228,30.7318,327940.0
2021-02-17 14:25:00,34.29,34.31,34.26,34.31,249949.0,30.7228,30.7407,30.6959,30.7407,249949.0
2021-02-17 14:30:00,34.31,34.35,34.31,34.34,310130.0,30.7407,30.7766,30.7407,30.7676,310130.0
2021-02-17 14:35:00,34.34,34.41,34.34,34.4,395384.0,30.7676,30.8303,30.7676,30.8214,395384.0
2021-02-17 14:40:00,34.39,34.41,34.39,34.4,196181.0,30.8124,30.8303,30.8124,30.8214,196181.0
2021-02-17 14:45:00,34.4,34.46,34.4,34.46,491718.0,30.8214,30.8751,30.8214,30.8751,491718.0
2021-02-17 14:50:00,34.45,34.48,34.45,34.47,629522.0,30.8662,30.8931,30.8662,30.8841,629522.0
2021-02-17 14:55:00,34.47,34.47,34.44,34.47,216796.0,30.8841,30.8841,30.8572,30.8841,216796.0
2021-02-17 15:00:00,34.47,34.47,34.41,34.43,326531.0,30.8841,30.8841,30.8303,30.8483,326531.0
2021-02-17 15:05:00,34.43,34.48,34.43,34.48,205745.0,30.8483,30.8931,30.8483,30.8931,205745.0
2021-02-17 15:10:00,34.48,34.48,34.43,34.46,220569.0,30.8931,30.8931,30.8483,30.8751,220569.0
2021-02-17 15:15:00,34.45,34.47,34.43,34.44,232555.0,30.8662,30.8841,30.8483,30.8572,232555.0
2021-02-17 15:20:00,34.45,34.45,34.38,34.39,266703.0,30.8662,30.8662,30.8035,30.8124,266703.0
2021-02-17 15:25:00,34.39,34.41,34.37,34.37,229257.0,30.8124,30.8303,30.7945,30.7945,229257.0
2021-02-17 15:30:00,34.38,34.41,34.34,34.39,411690.0,30.8035,30.8303,30.7676,30.8124,411690.0
2021-02-17 15:35:00,34.39,34.4,34.35,34.38,256561.0,30.8124,30.8214,30.7766,30.8035,256561.0
2021-02-17 15:40:00,34.38,34.4,34.35,34.37,337610.0,30.8035,30.8214,30.7766,30.7945,337610.0
2021-02-17 15:45:00,34.37,34.4,34.35,34.4,274554.0,30.7945,30.8214,30.7766,30.8214,274554.0
2021-02-17 15:50:00,34.4,34.42,34.38,34.39,597730.0,30.8214,30.8393,30.8035,30.8124,597730.0
2021-02-17 15:55:00,34.39,34.43,34.38,34.41,1267838.0,30.8124,30.8483,30.8035,30.8303,1267838.0
2021-02-18 09:30:00,34.06,34.28,34.03,34.18,1628699.0,30.5167,30.7139,30.4899,30.6243,1628699.0
2021-02-18 09:35:00,34.18,34.34,34.16,34.26,828458.0,30.6243,30.7676,30.6063,30.6959,828458.0
2021-02-18 09:40:00,34.26,34.26,34.11,34.19,672132.0,30.6959,30.6959,30.5615,30.6332,672132.0
2021-02-18 09:45:00,34.18,34.37,34.16,34.32,936670.0,30.6243,30.7945,30.6063,30.7497,936670.0
2021-02-18 09:50:00,34.31,34.44,34.24,34.39,904294.0,30.7407,30.8572,30.678,30.8124,904294.0
2021-02-18 09:55:00,34.4,34.55,34.38,34.5,830394.0,30.8214,30.9558,30.8035,30.911,830394.0
2021-02-18 10:00:00,34.49,34.65,34.46,34.57,1096989.0,30.902,31.0454,30.8751,30.9737,1096989.0
2021-02-18 10:05:00,34.58,34.58,34.33,34.41,769837.0,30.9826,30.9826,30.7587,30.8303,769837.0
2021-02-18 10:10:00,34.41,34.5,34.38,34.44,824829.0,30.8303,30.911,30.8035,30.8572,824829.0
2021-02-18 10:15:00,34.45,34.46,34.36,34.39,649117.0,30.8662,30.8751,30.7855,30.8124,649117.0
2021-02-18 10:20:00,34.4,34.43,34.3,34.37,499032.0,30.8214,30.8483,30.7318,30.7945,499032.0
2021-02-18 10:25:00,34.37,34.4,34.25,34.4,701359.0,30.7945,30.8214,30.687,30.8214,701359.0
2021-02-18 10:30:00,34.39,34.4,34.23,34.29,551670.0,30.8124,30.8214,30.6691,30.7228,551670.0
2021-02-18 10:35:00,34.29,34.35,34.24,34.3,712571.0,30.7228,30.7766,30.678,30.7318,712571.0
2021-02-18 10:40:00,34.3,34.34,34.27,34.29,262000.0,30.7318,30.7676,30.7049,30.7228,262000.0
2021-02-18 10:45:00,34.28,34.35,34.25,34.33,316410.0,30.7139,30.7766,30.687,30.7587,316410.0
2021-02-18 10:50:00,34.33,34.37,34.28,34.33,367846.0,30.7587,30.7945,30.7139,30.7587,367846.0
2021-02-18 10:55:00,34.33,34.34,34.24,34.25,298704.0,30.7587,30.7676,30.678,30.687,298704.0
2021-02-18 11:00:00,34.25,34.3,34.23,34.26,277625.0,30.687,30.7318,30.6691,30.6959,277625.0
2021-02-18 11:05:00,34.26,34.27,34.2,34.21,228549.0,30.6959,30.7049,30.6422,30.6511,228549.0
2021-02-18 11:10:00,34.21,34.25,34.2,34.25,269497.0,30.6511,30.687,30.6422,30.687,269497.0
2021-02-18 11:15:00,34.24,34.29,34.2,34.23,578887.0,30.678,30.7228,30.6422,30.6691,578887.0
2021-02-18 11:20:00,34.23,34.25,34.19,34.2,451362.0,30.6691,30.687,30.6332,30.6422,451362.0
2021-02-18 11:25:00,34.21,34.22,34.15,34.16,348291.0,30.6511,30.6601,30.5974,30.6063,348291.0
2021-02-18 11:30:00,34.16,34.21,34.15,34.17,293985.0,30.6063,30.6511,30.5974,30.6153,293985.0
2021-02-18 11:35:00,34.16,34.24,34.16,34.2,246221.0,30.6063,30.678,30.6063,30.6422,246221.0
2021-02-18 11:40:00,34.2,34.21,34.17,34.2,241838.0,30.6422,30.6511,30.6153,30.6422,241838.0
2021-02-18 11:45:00,34.2,34.2,34.16,34.16,446214.0,30.6422,30.6422,30.6063,30.6063,446214.0
2021-02-18 11:50:00,34.16,34.27,34.16,34.26,518262.0,30.6063,30.7049,30.6063,30.6959,518262.0
2021-02-18 11:55:00,34.26,34.26,34.15,34.18,226011.0,30.6959,30.6959,30.5974,30.6243,226011.0
2021-02-18 12:00:00,34.18,34.18,34.09,34.09,414427.0,30.6243,30.6243,30.5436,30.5436,414427.0
2021-02-18 12:05:00,34.09,34.11,34.06,34.1,403911.0,30.5436,30.5615,30.5167,30.5526,403911.0
2021-02-18 12:10:00,34.11,34.13,34.08,34.09,682022.0,30.5615,30.5795,30.5347,30.5436,682022.0
2021-02-18 12:15:00,34.09,34.11,34.04,34.08,330245.0,30.5436,30.5615,30.4988,30.5347,330245.0
2021-02-18 12:20:00,34.07,34.11,34.06,34.06,231748.0,30.5257,30.5615,30.5167,30.5167,231748.0
2021-02-18 12:25:00,34.06,34.07,34.03,34.05,328881.0,30.5167,30.5257,30.4899,30.5078,328881.0
2021-02-18 12:30:00,34.05,34.06,34.03,34.05,216937.0,30.5078,30.5167,30.4899,30.5078,216937.0
2021-02-18 12:35:00,34.05,34.1,34.05,34.08,215436.0,30.5078,30.5526,30.5078,30.5347,215436.0
2021-02-18 12:40:00,34.08,34.12,34.07,34.09,261238.0,30.5347,30.5705,30.5257,30.5436,261238.0
2021-02-18 12:45:00,34.09,34.12,34.09,34.11,128072.0,30.5436,30.5705,30.5436,30.5615,128072.0
2021-02-18 12:50:00,34.11,34.12,34.06,34.08,288075.0,30.5615,30.5705,30.5167,30.5347,288075.0
2021-02-18 12:55:00,34.08,34.12,34.06,34.07,141954.0,30.5347,30.5705,30.5167,30.5257,141954.0
2021-02-18 13:00:00,34.07,34.07,34.03,34.05,166877.0,30.5257,30.5257,30.4899,30.5078,166877.0
2021-02-18 13:05:00,34.05,34.1,34.04,34.07,150719.0,30.5078,30.5526,30.4988,30.5257,150719.0
2021-02-18 13:10:00,34.07,34.07,34.02,34.04,171892.0,30.5257,30.5257,30.4809,30.4988,171892.0
2021-02-18 13:15:00,34.05,34.1,34.04,34.09,201997.0,30.5078,30.5526,30.4988,30.5436,201997.0
2021-02-18 13:20:00,34.09,34.21,34.07,34.2,703228.0,30.5436,30.6511,30.5257,30.6422,703228.0
2021-02-18 13:25:00,34.21,34.29,34.2,34.23,560962.0,30.6511,30.7228,30.6422,30.6691,560962.0
2021-02-18 13:30:00,34.23,34.26,34.21,34.22,378339.0,30.6691,30.6959,30.6511,30.6601,378339.0
2021-02-18 13:35:00,34.22,34.23,34.15,34.16,241756.0,30.6601,30.6691,30.5974,30.6063,241756.0
2021-02-18 13:40:00,34.17,34.22,34.16,34.22,245355.0,30.6153,30.6601,30.6063,30.6601,245355.0
2021-02-18 13:45:00,34.22,34.25,34.2,34.2,156072.0,30.6601,30.687,30.6422,30.6422,156072.0
2021-02-18 13:50:00,34.21,34.25,34.2,34.22,265637.0,30.6511,30.687,30.6422,30.6601,265637.0
2021-02-18 13:55:00,34.22,34.26,34.21,34.23,169549.0,30.6601,30.6959,30.6511,30.6691,169549.0
2021-02-18 14:00:00,34.23,34.31,34.23,34.29,359478.0,30.6691,30.7407,30.6691,30.7228,359478.0
2021-02-18 14:05:00,34.29,34.29,34.25,34.28,289123.0,30.7228,30.7228,30.687,30.7139,289123.0
2021-02-18 14:10:00,34.27,34.3,34.27,34.27,368770.0,30.7049,30.7318,30.7049,30.7049,368770.0
2021-02-18 14:15:00,34.28,34.31,34.24,34.27,171441.0,30.7139,30.7407,30.678,30.7049,171441.0
2021-02-18 14:20:00,34.27,34.3,34.24,34.28,160664.0,30.7049,30.7318,30.678,30.7139,160664.0
2021-02-18 14:25:00,34.28,34.29,34.26,34.27,125560.0,30.7139,30.7228,30.6959,30.7049,125560.0
2021-02-18 14:30:00,34.28,34.3,34.26,34.3,172085.0,30.7139,30.7318,30.6959,30.7318,172085.0
2021-02-18 14:35:00,34.29,34.31,34.28,34.29,117390.0,30.7228,30.7407,30.7139,30.7228,117390.0
2021-02-18 14:40:00,34.29,34.31,34.26,34.27,190844.0,30.7228,30.7407,30.6959,30.7049,190844.0
2021-02-18 14:45:00,34.28,34.3,34.26,34.27,151088.0,30.7139,30.7318,30.6959,30.7049,151088.0
2021-02-18 14:50:00,34.26,34.27,34.21,34.23,183031.0,30.6959,30.7049,30.6511,30.6691,183031.0
2021-02-18 14:55:00,34.23,34.28,34.22,34.26,153197.0,30.6691,30.7139,30.6601,30.6959,153197.0
2021-02-18 15:00:00,34.26,34.29,34.25,34.28,140908.0,30.6959,30.7228,30.687,30.7139,140908.0
2021-02-18 15:05:00,34.28,34.31,34.27,34.29,190363.0,30.7139,30.7407,30.7049,30.7228,190363.0
2021-02-18 15:10:00,34.29,34.32,34.29,34.3,253676.0,30.7228,30.7497,30.7228,30.7318,253676.0
2021-02-18 15:15:00,34.3,34.31,34.23,34.23,372757.0,30.7318,30.7407,30.6691,30.6691,372757.0
2021-02-18 15:20:00,34.24,34.25,34.21,34.21,388634.0,30.678,30.687,30.6511,30.6511,388634.0
2021-02-18 15:25:00,34.22,34.25,34.21,34.23,183872.0,30.6601,30.687,30.6511,30.6691,183872.0
2021-02-18 15:30:00,34.23,34.28,34.22,34.27,373834.0,30.6691,30.7139,30.6601,30.7049,373834.0
2021-02-18 15:35:00,34.27,34.35,34.27,34.3,389052.0,30.7049,30.7766,30.7049,30.7318,389052.0
2021-02-18 15:40:00,34.3,34.32,34.28,34.3,504326.0,30.7318,30.7497,30.7139,30.7318,504326.0
2021-02-18 15:45:00,34.3,34.32,34.25,34.26,396343.0,30.7318,30.7497,30.687,30.6959,396343.0
2021-02-18 15:50:00,34.26,34.27,34.19,34.2,683557.0,30.6959,30.7049,30.6332,30.6422,683557.0
2021-02-18 15:55:00,34.2,34.25,34.16,34.21,1780398.0,30.6422,30.687,30.6063,30.6511,1780398.0
2021-02-19 09:30:00,34.2,34.43,34.18,34.42,5205128.0,30.6422,30.8483,30.6243,30.8393,5205128.0
2021-02-19 09:35:00,34.41,34.48,34.33,34.46,1393729.0,30.8303,30.8931,30.7587,30.8751,1393729.0
2021-02-19 09:40:00,34.47,34.5,34.37,34.49,1162559.0,30.8841,30.911,30.7945,30.902,1162559.0
2021-02-19 09:45:00,34.49,34.62,34.46,34.52,1593679.0,30.902,31.0185,30.8751,30.9289,1593679.0
2021-02-19 09:50:00,34.52,34.54,34.42,34.48,859279.0,30.9289,30.9468,30.8393,30.8931,859279.0
2021-02-19 09:55:00,34.47,34.55,34.46,34.55,959086.0,30.8841,30.9558,30.8751,30.9558,959086.0
2021-02-19 10:00:00,34.55,34.59,34.47,34.48,892440.0,30.9558,30.9916,30.8841,30.8931,892440.0
2021-02-19 10:05:00,34.47,34.52,34.45,34.5,930887.0,30.8841,30.9289,30.8662,30.911,930887.0
2021-02-19 10:10:00,34.5,34.54,34.39,34.4,950550.0,30.911,30.9468,30.8124,30.8214,950550.0
2021-02-19 10:15:00,34.4,34.48,34.36,34.48,569817.0,30.8214,30.8931,30.7855,30.8931,569817.0
2021-02-19 10:20:00,34.48,34.52,34.43,34.5,726022.0,30.8931,30.9289,30.8483,30.911,726022.0
2021-02-19 10:25:00,34.51,34.51,34.33,34.33,673340.0,30.9199,30.9199,30.7587,30.7587,673340.0
2021-02-19 10:30:00,34.34,34.43,34.33,34.43,643313.0,30.7676,30.8483,30.7587,30.8483,643313.0
2021-02-19 10:35:00,34.43,34.45,34.36,34.42,704357.0,30.8483,30.8662,30.7855,30.8393,704357.0
2021-02-19 10:40:00,34.42,34.43,34.36,34.38,983455.0,30.8393,30.8483,30.7855,30.8035,983455.0
2021-02-19 10:45:00,34.38,34.42,34.35,34.37,503057.0,30.8035,30.8393,30.7766,30.7945,503057.0
2021-02-19 10:50:00,34.37,34.4,34.35,34.39,473153.0,30.7945,30.8214,30.7766,30.8124,473153.0
2021-02-19 10:55:00,34.38,34.49,34.38,34.48,414534.0,30.8035,30.902,30.8035,30.8931,414534.0
2021-02-19 11:00:00,34.48,34.52,34.44,34.45,596630.0,30.8931,30.9289,30.8572,30.8662,596630.0
2021-02-19 11:05:00,34.45,34.5,34.43,34.47,416149.0,30.8662,30.911,30.8483,30.8841,416149.0
2021-02-19 11:10:00,34.47,34.49,34.41,34.46,319066.0,30.8841,30.902,30.8303,30.8751,319066.0
2021-02-19 11:15:00,34.46,34.51,34.45,34.45,321744.0,30.8751,30.9199,30.8662,30.8662,321744.0
2021-02-19 11:20:00,34.45,34.49,34.45,34.48,213567.0,30.8662,30.902,30.8662,30.8931,213567.0
2021-02-19 11:25:00,34.48,34.55,34.46,34.52,628277.0,30.8931,30.9558,30.8751,30.9289,628277.0
2021-02-19 11:30:00,34.52,34.53,34.48,34.53,328682.0,30.9289,30.9379,30.8931,30.9379,328682.0
2021-02-19 11:35:00,34.52,34.54,34.46,34.47,308675.0,30.9289,30.9468,30.8751,30.8841,308675.0
2021-02-19 11:40:00,34.47,34.51,34.45,34.47,245297.0,30.8841,30.9199,30.8662,30.8841,245297.0
2021-02-19 11:45:00,34.46,34.48,34.42,34.45,490086.0,30.8751,30.8931,30.8393,30.8662,490086.0
2021-02-19 11:50:00,34.45,34.47,34.41,34.44,255902.0,30.8662,30.8841,30.8303,30.8572,255902.0
2021-02-19 11:55:00,34.43,34.44,34.39,34.41,250890.0,30.8483,30.8572,30.8124,30.8303,250890.0
2021-02-19 12:00:00,34.41,34.41,34.36,34.38,291616.0,30.8303,30.8303,30.7855,30.8035,291616.0
2021-02-19 12:05:00,34.38,34.43,34.37,34.41,387209.0,30.8035,30.8483,30.7945,30.8303,387209.0
2021-02-19 12:10:00,34.41,34.42,34.37,34.39,195176.0,30.8303,30.8393,30.7945,30.8124,195176.0
2021-02-19 12:15:00,34.39,34.39,34.35,34.36,164517.0,30.8124,30.8124,30.7766,30.7855,164517.0
2021-02-19 12:20:00,34.35,34.38,34.31,34.37,390817.0,30.7766,30.8035,30.7407,30.7945,390817.0
2021-02-19 12:25:00,34.38,34.4,34.36,34.37,326067.0,30.8035,30.8214,30.7855,30.7945,326067.0
2021-02-19 12:30:00,34.37,34.4,34.37,34.38,346626.0,30.7945,30.8214,30.7945,30.8035,346626.0
2021-02-19 12:35:00,34.38,34.39,34.36,34.39,222558.0,30.8035,30.8124,30.7855,30.8124,222558.0
2021-02-19 12:40:00,34.39,34.4,34.35,34.39,336445.0,30.8124,30.8214,30.7766,30.8124,336445.0
2021-02-19 12:45:00,34.38,34.43,34.36,34.4,311228.0,30.8035,30.8483,30.7855,30.8214,311228.0
2021-02-19 12:50:00,34.4,34.42,34.36,34.37,281669.0,30.8214,30.8393,30.7855,30.7945,281669.0
2021-02-19 12:55:00,34.37,34.45,34.35,34.43,496122.0,30.7945,30.8662,30.7766,30.8483,496122.0
2021-02-19 13:00:00,34.43,34.45,34.39,34.42,252138.0,30.8483,30.8662,30.8124,30.8393,252138.0
2021-02-19 13:05:00,34.42,34.43,34.38,34.41,202362.0,30.8393,30.8483,30.8035,30.8303,202362.0
2021-02-19 13:10:00,34.41,34.45,34.39,34.42,229675.0,30.8303,30.8662,30.8124,30.8393,229675.0
2021-02-19 13:15:00,34.42,34.46,34.41,34.41,379880.0,30.8393,30.8751,30.8303,30.8303,379880.0
2021-02-19 13:20:00,34.41,34.44,34.38,34.41,298911.0,30.8303,30.8572,30.8035,30.8303,298911.0
2021-02-19 13:25:00,34.41,34.42,34.37,34.39,224565.0,30.8303,30.8393,30.7945,30.8124,224565.0
2021-02-19 13:30:00,34.4,34.41,34.38,34.4,224268.0,30.8214,30.8303,30.8035,30.8214,224268.0
2021-02-19 13:35:00,34.41,34.46,34.4,34.45,420260.0,30.8303,30.8751,30.8214,30.8662,420260.0
2021-02-19 13:40:00,34.45,34.47,34.44,34.46,218810.0,30.8662,30.8841,30.8572,30.8751,218810.0
2021-02-19 13:45:00,34.46,34.51,34.44,34.5,1005700.0,30.8751,30.9199,30.8572,30.911,1005700.0
2021-02-19 13:50:00,34.5,34.57,34.5,34.57,467368.0,30.911,30.9737,30.911,30.9737,467368.0
2021-02-19 13:55:00,34.57,34.59,34.55,34.55,430321.0,30.9737,30.9916,30.9558,30.9558,430321.0
2021-02-19 14:00:00,34.55,34.58,34.54,34.57,315223.0,30.9558,30.9826,30.9468,30.9737,315223.0
2021-02-19 14:05:00,34.57,34.65,34.56,34.64,1107383.0,30.9737,31.0454,30.9647,31.0364,1107383.0
2021-02-19 14:10:00,34.64,34.65,34.6,34.64,330862.0,31.0364,31.0454,31.0006,31.0364,330862.0
2021-02-19 14:15:00,34.64,34.69,34.62,34.68,592001.0,31.0364,31.0812,31.0185,31.0722,592001.0
2021-02-19 14:20:00,34.67,34.68,34.55,34.57,710353.0,31.0633,31.0722,30.9558,30.9737,710353.0
2021-02-19 14:25:00,34.57,34.58,34.51,34.53,601349.0,30.9737,30.9826,30.9199,30.9379,601349.0
2021-02-19 14:30:00,34.53,34.58,34.52,34.54,414595.0,30.9379,30.9826,30.9289,30.9468,414595.0
2021-02-19 14:35:00,34.55,34.59,34.55,34.58,188876.0,30.9558,30.9916,30.9558,30.9826,188876.0
2021-02-19 14:40:00,34.59,34.59,34.56,34.59,229939.0,30.9916,30.9916,30.9647,30.9916,229939.0
2021-02-19 14:45:00,34.58,34.62,34.56,34.6,427642.0,30.9826,31.0185,30.9647,31.0006,427642.0
2021-02-19 14:50:00,34.59,34.61,34.58,34.59,207310.0,30.9916,31.0095,30.9826,30.9916,207310.0
2021-02-19 14:55:00,34.59,34.61,34.58,34.59,275255.0,30.9916,31.0095,30.9826,30.9916,275255.0
2021-02-19 15:00:00,34.59,34.61,34.58,34.6,294087.0,30.9916,31.0095,30.9826,31.0006,294087.0
2021-02-19 15:05:00,34.59,34.6,34.53,34.56,509413.0,30.9916,31.0006,30.9379,30.9647,509413.0
2021-02-19 15:10:00,34.57,34.67,34.56,34.64,761641.0,30.9737,31.0633,30.9647,31.0364,761641.0
2021-02-19 15:15:00,34.64,34.66,34.63,34.66,401155.0,31.0364,31.0543,31.0274,31.0543,401155.0
2021-02-19 15:20:00,34.65,34.66,34.62,34.64,375621.0,31.0454,31.0543,31.0185,31.0364,375621.0
2021-02-19 15:25:00,34.64,34.69,34.62,34.69,350955.0,31.0364,31.0812,31.0185,31.0812,350955.0
2021-02-19 15:30:00,34.69,34.73,34.67,34.7,1074528.0,31.0812,31.117,31.0633,31.0902,1074528.0
2021-02-19 15:35:00,34.7,34.71,34.65,34.7,637878.0,31.0902,31.0991,31.0454,31.0902,637878.0
2021-02-19 15:40:00,34.7,34.7,34.57,34.58,753781.0,31.0902,31.0902,30.9737,30.9826,753781.0
2021-02-19 15:45:00,34.58,34.62,34.55,34.55,695503.0,30.9826,31.0185,30.9558,30.9558,695503.0
2021-02-19 15:50:00,34.55,34.58,34.5,34.51,1115652.0,30.9558,30.9826,30.911,30.9199,1115652.0
2021-02-19 15:55:00,34.51,34.56,34.49,34.55,2827801.0,30.9199,30.9647,30.902,30.9558,2827801.0
2021-02-22 09:30:00,34.45,34.83,34.41,34.8,2766254.0,30.8662,31.2066,30.8303,31.1798,2766254.0
2021-02-22 09:35:00,34.8,34.97,34.78,34.94,1939176.0,31.1798,31.3321,31.1618,31.3052,1939176.0
2021-02-22 09:40:00,34.94,34.99,34.9,34.98,1493775.0,31.3052,31.35,31.2694,31.341,1493775.0
2021-02-22 09:45:00,34.98,35.08,34.95,35.08,2587554.0,31.341,31.4306,31.3142,31.4306,2587554.0
2021-02-22 09:50:00,35.07,35.08,35.0,35.02,930282.0,31.4217,31.4306,31.359,31.3769,930282.0
2021-02-22 09:55:00,35.02,35.06,34.96,34.98,719052.0,31.3769,31.4127,31.3231,31.341,719052.0
2021-02-22 10:00:00,34.98,34.99,34.87,34.98,957259.0,31.341,31.35,31.2425,31.341,957259.0
2021-02-22 10:05:00,34.98,35.04,34.95,35.02,1026338.0,31.341,31.3948,31.3142,31.3769,1026338.0
2021-02-22 10:10:00,35.01,35.14,35.01,35.14,791955.0,31.3679,31.4844,31.3679,31.4844,791955.0
2021-02-22 10:15:00,35.14,35.14,35.04,35.05,924663.0,31.4844,31.4844,31.3948,31.4038,924663.0
2021-02-22 10:20:00,35.05,35.2,35.05,35.17,818426.0,31.4038,31.5382,31.4038,31.5113,818426.0
2021-02-22 10:25:00,35.17,35.18,35.1,35.14,666838.0,31.5113,31.5202,31.4486,31.4844,666838.0
2021-02-22 10:30:00,35.14,35.15,35.05,35.12,596146.0,31.4844,31.4934,31.4038,31.4665,596146.0
2021-02-22 10:35:00,35.12,35.15,34.98,35.04,1336643.0,31.4665,31.4934,31.341,31.3948,1336643.0
2021-02-22 10:40:00,35.04,35.15,35.03,35.14,597683.0,31.3948,31.4934,31.3858,31.4844,597683.0
2021-02-22 10:45:00,35.14,35.15,35.09,35.09,498214.0,31.4844,31.4934,31.4396,31.4396,498214.0
2021-02-22 10:50:00,35.09,35.11,35.0,35.02,834738.0,31.4396,31.4575,31.359,31.3769,834738.0
2021-02-22 10:55:00,35.01,35.08,34.97,35.01,518966.0,31.3679,31.4306,31.3321,31.3679,518966.0
2021-02-22 11:00:00,35.01,35.05,34.98,35.05,887480.0,31.3679,31.4038,31.341,31.4038,887480.0
2021-02-22 11:05:00,35.05,35.09,34.99,35.09,565508.0,31.4038,31.4396,31.35,31.4396,565508.0
2021-02-22 11:10:00,35.09,35.09,35.02,35.07,324836.0,31.4396,31.4396,31.3769,31.4217,324836.0
2021-02-22 11:15:00,35.07,35.18,35.06,35.18,571005.0,31.4217,31.5202,31.4127,31.5202,571005.0
2021-02-22 11:20:00,35.18,35.25,35.17,35.25,881086.0,31.5202,31.5829,31.5113,31.5829,881086.0
2021-02-22 11:25:00,35.25,35.25,35.19,35.2,312925.0,31.5829,31.5829,31.5292,31.5382,312925.0
2021-02-22 11:30:00,35.21,35.24,35.17,35.19,383073.0,31.5471,31.574,31.5113,31.5292,383073.0
2021-02-22 11:35:00,35.19,35.21,35.14,35.16,321873.0,31.5292,31.5471,31.4844,31.5023,321873.0
2021-02-22 11:40:00,35.17,35.18,35.08,35.11,594483.0,31.5113,31.5202,31.4306,31.4575,594483.0
2021-02-22 11:45:00,35.1,35.11,35.07,35.09,674816.0,31.4486,31.4575,31.4217,31.4396,674816.0
2021-02-22 11:50:00,35.09,35.11,35.05,35.07,357884.0,31.4396,31.4575,31.4038,31.4217,357884.0
2021-02-22 11:55:00,35.07,35.11,35.07,35.09,407747.0,31.4217,31.4575,31.4217,31.4396,407747.0
2021-02-22 12:00:00,35.09,35.12,35.07,35.11,506915.0,31.4396,31.4665,31.4217,31.4575,506915.0
2021-02-22 12:05:00,35.1,35.13,35.08,35.13,660810.0,31.4486,31.4754,31.4306,31.4754,660810.0
2021-02-22 12:10:00,35.12,35.13,35.09,35.12,372926.0,31.4665,31.4754,31.4396,31.4665,372926.0
2021-02-22 12:15:00,35.12,35.15,35.11,35.15,377445.0,31.4665,31.4934,31.4575,31.4934,377445.0
2021-02-22 12:20:00,35.15,35.17,35.13,35.16,292898.0,31.4934,31.5113,31.4754,31.5023,292898.0
2021-02-22 12:25:00,35.15,35.19,35.15,35.15,357397.0,31.4934,31.5292,31.4934,31.4934,357397.0
2021-02-22 12:30:00,35.16,35.16,35.1,35.12,427854.0,31.5023,31.5023,31.4486,31.4665,427854.0
2021-02-22 12:35:00,35.13,35.15,35.11,35.11,501480.0,31.4754,31.4934,31.4575,31.4575,501480.0
2021-02-22 12:40:00,35.12,35.12,35.08,35.09,175552.0,31.4665,31.4665,31.4306,31.4396,175552.0
2021-02-22 12:45:00,35.1,35.12,35.08,35.11,430399.0,31.4486,31.4665,31.4306,31.4575,430399.0
2021-02-22 12:50:00,35.11,35.13,35.08,35.13,429301.0,31.4575,31.4754,31.4306,31.4754,429301.0
2021-02-22 12:55:00,35.13,35.15,35.12,35.15,316146.0,31.4754,31.4934,31.4665,31.4934,316146.0
2021-02-22 13:00:00,35.14,35.15,35.12,35.15,217786.0,31.4844,31.4934,31.4665,31.4934,217786.0
2021-02-22 13:05:00,35.15,35.16,35.12,35.14,402903.0,31.4934,31.5023,31.4665,31.4844,402903.0
2021-02-22 13:10:00,35.14,35.14,35.09,35.14,433841.0,31.4844,31.4844,31.4396,31.4844,433841.0
2021-02-22 13:15:00,35.14,35.19,35.13,35.19,469210.0,31.4844,31.5292,31.4754,31.5292,469210.0
2021-02-22 13:20:00,35.19,35.2,35.16,35.16,185501.0,31.5292,31.5382,31.5023,31.5023,185501.0
2021-02-22 13:25:00,35.16,35.19,35.13,35.18,513704.0,31.5023,31.5292,31.4754,31.5202,513704.0
2021-02-22 13:30:00,35.18,35.22,35.17,35.22,379109.0,31.5202,31.5561,31.5113,31.5561,379109.0
2021-02-22 13:35:00,35.22,35.22,35.19,35.2,154128.0,31.5561,31.5561,31.5292,31.5382,154128.0
2021-02-22 13:40:00,35.2,35.21,35.19,35.21,196929.0,31.5382,31.5471,31.5292,31.5471,196929.0
2021-02-22 13:45:00,35.21,35.21,35.18,35.19,313144.0,31.5471,31.5471,31.5202,31.5292,313144.0
2021-02-22 13:50:00,35.18,35.19,35.15,35.16,471635.0,31.5202,31.5292,31.4934,31.5023,471635.0
2021-02-22 13:55:00,35.16,35.16,35.11,35.12,192476.0,31.5023,31.5023,31.4575,31.4665,192476.0
2021-02-22 14:00:00,35.12,35.13,35.1,35.12,319905.0,31.4665,31.4754,31.4486,31.4665,319905.0
2021-02-22 14:05:00,35.11,35.13,35.1,35.1,277725.0,31.4575,31.4754,31.4486,31.4486,277725.0
2021-02-22 14:10:00,35.1,35.11,35.06,35.08,473376.0,31.4486,31.4575,31.4127,31.4306,473376.0
2021-02-22 14:15:00,35.07,35.13,35.07,35.11,277725.0,31.4217,31.4754,31.4217,31.4575,277725.0
2021-02-22 14:20:00,35.11,35.16,35.1,35.16,294401.0,31.4575,31.5023,31.4486,31.5023,294401.0
2021-02-22 14:25:00,35.16,35.18,35.13,35.18,204011.0,31.5023,31.5202,31.4754,31.5202,204011.0
2021-02-22 14:30:00,35.18,35.2,35.16,35.18,299266.0,31.5202,31.5382,31.5023,31.5202,299266.0
2021-02-22 14:35:00,35.18,35.2,35.17,35.19,170072.0,31.5202,31.5382,31.5113,31.5292,170072.0
2021-02-22 14:40:00,35.2,35.2,35.18,35.19,163968.0,31.5382,31.5382,31.5202,31.5292,163968.0
2021-02-22 14:45:00,35.18,35.19,35.16,35.16,295717.0,31.5202,31.5292,31.5023,31.5023,295717.0
2021-02-22 14:50:00,35.17,35.2,35.17,35.17,209084.0,31.5113,31.5382,31.5113,31.5113,209084.0
2021-02-22 14:55:00,35.17,35.19,35.16,35.19,337311.0,31.5113,31.5292,31.5023,31.5292,337311.0
2021-02-22 15:00:00,35.2,35.2,35.13,35.14,370140.0,31.5382,31.5382,31.4754,31.4844,370140.0
2021-02-22 15:05:00,35.14,35.14,35.1,35.14,297569.0,31.4844,31.4844,31.4486,31.4844,297569.0
2021-02-22 15:10:00,35.14,35.15,35.08,35.09,356878.0,31.4844,31.4934,31.4306,31.4396,356878.0
2021-02-22 15:15:00,35.1,35.13,35.08,35.1,440553.0,31.4486,31.4754,31.4306,31.4486,440553.0
2021-02-22 15:20:00,35.09,35.12,35.09,35.09,300172.0,31.4396,31.4665,31.4396,31.4396,300172.0
2021-02-22 15:25:00,35.09,35.12,35.05,35.05,383388.0,31.4396,31.4665,31.4038,31.4038,383388.0
2021-02-22 15:30:00,35.05,35.09,35.03,35.08,529740.0,31.4038,31.4396,31.3858,31.4306,529740.0
2021-02-22 15:35:00,35.08,35.13,35.06,35.11,575165.0,31.4306,31.4754,31.4127,31.4575,575165.0
2021-02-22 15:40:00,35.12,35.15,35.1,35.11,695918.0,31.4665,31.4934,31.4486,31.4575,695918.0
2021-02-22 15:45:00,35.12,35.17,35.12,35.16,609705.0,31.4665,31.5113,31.4665,31.5023,609705.0
2021-02-22 15:50:00,35.16,35.19,35.12,35.19,997772.0,31.5023,31.5292,31.4665,31.5292,997772.0
2021-02-22 15:55:00,35.19,35.19,35.08,35.15,2371619.0,31.5292,31.5292,31.4306,31.4934,2371619.0
2021-02-23 09:30:00,35.42,35.66,35.14,35.18,3763834.0,31.7353,31.9503,31.4844,31.5202,3763834.0
2021-02-23 09:35:00,35.17,35.43,35.14,35.4,1475220.0,31.5113,31.7442,31.4844,31.7173,1475220.0
2021-02-23 09:40:00,35.41,35.54,35.27,35.32,1883368.0,31.7263,31.8428,31.6009,31.6457,1883368.0
2021-02-23 09:45:00,35.33,35.38,35.17,35.26,1738351.0,31.6546,31.6994,31.5113,31.5919,1738351.0
2021-02-23 09:50:00,35.27,35.41,35.23,35.37,1395014.0,31.6009,31.7263,31.565,31.6905,1395014.0
2021-02-23 09:55:00,35.38,35.43,35.32,35.41,935126.0,31.6994,31.7442,31.6457,31.7263,935126.0
2021-02-23 10:00:00,35.41,35.56,35.34,35.52,1397616.0,31.7263,31.8607,31.6636,31.8249,1397616.0
2021-02-23 10:05:00,35.53,35.58,35.42,35.58,657516.0,31.8338,31.8786,31.7353,31.8786,657516.0
2021-02-23 10:10:00,35.57,35.65,35.51,35.6,937258.0,31.8697,31.9413,31.8159,31.8965,937258.0
2021-02-23 10:15:00,35.6,35.68,35.58,35.65,854420.0,31.8965,31.9682,31.8786,31.9413,854420.0
2021-02-23 10:20:00,35.65,35.77,35.61,35.77,1373051.0,31.9413,32.0489,31.9055,32.0489,1373051.0
2021-02-23 10:25:00,35.77,35.8,35.7,35.75,1225917.0,32.0489,32.0757,31.9861,32.0309,1225917.0
2021-02-23 10:30:00,35.76,35.82,35.62,35.8,1038318.0,32.0399,32.0937,31.9145,32.0757,1038318.0
2021-02-23 10:35:00,35.8,35.86,35.73,35.86,851531.0,32.0757,32.1295,32.013,32.1295,851531.0
2021-02-23 10:40:00,35.86,35.89,35.82,35.84,1167967.0,32.1295,32.1564,32.0937,32.1116,1167967.0
2021-02-23 10:45:00,35.85,35.88,35.79,35.83,1348721.0,32.1205,32.1474,32.0668,32.1026,1348721.0
2021-02-23 10:50:00,35.84,35.86,35.73,35.76,701467.0,32.1116,32.1295,32.013,32.0399,701467.0
2021-02-23 10:55:00,35.76,35.77,35.56,35.62,963753.0,32.0399,32.0489,31.8607,31.9145,963753.0
2021-02-23 11:00:00,35.62,35.73,35.61,35.73,1350544.0,31.9145,32.013,31.9055,32.013,1350544.0
2021-02-23 11:05:00,35.73,35.76,35.69,35.73,534587.0,32.013,32.0399,31.9772,32.013,534587.0
2021-02-23 11:10:00,35.73,35.75,35.61,35.63,488335.0,32.013,32.0309,31.9055,31.9234,488335.0
2021-02-23 11:15:00,35.63,35.65,35.5,35.52,800050.0,31.9234,31.9413,31.8069,31.8249,800050.0
2021-02-23 11:20:00,35.52,35.53,35.43,35.47,585727.0,31.8249,31.8338,31.7442,31.7801,585727.0
2021-02-23 11:25:00,35.47,35.56,35.45,35.56,372913.0,31.7801,31.8607,31.7621,31.8607,372913.0
2021-02-23 11:30:00,35.56,35.62,35.49,35.62,1218353.0,31.8607,31.9145,31.798,31.9145,1218353.0
2021-02-23 11:35:00,35.63,35.63,35.51,35.52,590185.0,31.9234,31.9234,31.8159,31.8249,590185.0
2021-02-23 11:40:00,35.52,35.55,35.47,35.53,560705.0,31.8249,31.8517,31.7801,31.8338,560705.0
2021-02-23 11:45:00,35.54,35.59,35.53,35.56,741906.0,31.8428,31.8876,31.8338,31.8607,741906.0
2021-02-23 11:50:00,35.56,35.65,35.55,35.64,377364.0,31.8607,31.9413,31.8517,31.9324,377364.0
2021-02-23 11:55:00,35.63,35.64,35.57,35.58,306019.0,31.9234,31.9324,31.8697,31.8786,306019.0
2021-02-23 12:00:00,35.57,35.6,35.51,35.52,677199.0,31.8697,31.8965,31.8159,31.8249,677199.0
2021-02-23 12:05:00,35.52,35.54,35.5,35.54,750108.0,31.8249,31.8428,31.8069,31.8428,750108.0
2021-02-23 12:10:00,35.53,35.62,35.52,35.55,516973.0,31.8338,31.9145,31.8249,31.8517,516973.0
2021-02-23 12:15:00,35.54,35.6,35.5,35.59,710010.0,31.8428,31.8965,31.8069,31.8876,710010.0
2021-02-23 12:20:00,35.59,35.59,35.51,35.52,478170.0,31.8876,31.8876,31.8159,31.8249,478170.0
2021-02-23 12:25:00,35.52,35.56,35.51,35.52,259652.0,31.8249,31.8607,31.8159,31.8249,259652.0
2021-02-23 12:30:00,35.53,35.54,35.49,35.5,681222.0,31.8338,31.8428,31.798,31.8069,681222.0
2021-02-23 12:35:00,35.5,35.5,35.38,35.47,908594.0,31.8069,31.8069,31.6994,31.7801,908594.0
2021-02-23 12:40:00,35.47,35.51,35.45,35.51,581078.0,31.7801,31.8159,31.7621,31.8159,581078.0
2021-02-23 12:45:00,35.51,35.54,35.48,35.52,890060.0,31.8159,31.8428,31.789,31.8249,890060.0
2021-02-23 12:50:00,35.52,35.56,35.5,35.55,477877.0,31.8249,31.8607,31.8069,31.8517,477877.0
2021-02-23 12:55:00,35.55,35.55,35.4,35.44,604830.0,31.8517,31.8517,31.7173,31.7532,604830.0
2021-02-23 13:00:00,35.45,35.5,35.43,35.48,467134.0,31.7621,31.8069,31.7442,31.789,467134.0
2021-02-23 13:05:00,35.49,35.5,35.39,35.41,507610.0,31.798,31.8069,31.7084,31.7263,507610.0
2021-02-23 13:10:00,35.4,35.48,35.38,35.45,370892.0,31.7173,31.789,31.6994,31.7621,370892.0
2021-02-23 13:15:00,35.45,35.51,35.45,35.48,493703.0,31.7621,31.8159,31.7621,31.789,493703.0
2021-02-23 13:20:00,35.49,35.51,35.46,35.5,492279.0,31.798,31.8159,31.7711,31.8069,492279.0
2021-02-23 13:25:00,35.49,35.51,35.44,35.45,328129.0,31.798,31.8159,31.7532,31.7621,328129.0
2021-02-23 13:30:00,35.45,35.46,35.41,35.43,220352.0,31.7621,31.7711,31.7263,31.7442,220352.0
2021-02-23 13:35:00,35.43,35.45,35.4,35.43,212262.0,31.7442,31.7621,31.7173,31.7442,212262.0
2021-02-23 13:40:00,35.43,35.43,35.39,35.42,464071.0,31.7442,31.7442,31.7084,31.7353,464071.0
2021-02-23 13:45:00,35.41,35.46,35.39,35.41,428905.0,31.7263,31.7711,31.7084,31.7263,428905.0
2021-02-23 13:50:00,35.41,35.43,35.35,35.36,263015.0,31.7263,31.7442,31.6725,31.6815,263015.0
2021-02-23 13:55:00,35.36,35.41,35.35,35.36,239327.0,31.6815,31.7263,31.6725,31.6815,239327.0
2021-02-23 14:00:00,35.36,35.41,35.34,35.36,364890.0,31.6815,31.7263,31.6636,31.6815,364890.0
2021-02-23 14:05:00,35.36,35.42,35.35,35.41,392541.0,31.6815,31.7353,31.6725,31.7263,392541.0
2021-02-23 14:10:00,35.41,35.47,35.41,35.45,321741.0,31.7263,31.7801,31.7263,31.7621,321741.0
2021-02-23 14:15:00,35.45,35.48,35.43,35.48,370503.0,31.7621,31.789,31.7442,31.789,370503.0
2021-02-23 14:20:00,35.48,35.48,35.39,35.42,515788.0,31.789,31.789,31.7084,31.7353,515788.0
2021-02-23 14:25:00,35.42,35.46,35.42,35.45,227082.0,31.7353,31.7711,31.7353,31.7621,227082.0
2021-02-23 14:30:00,35.44,35.46,35.34,35.35,409576.0,31.7532,31.7711,31.6636,31.6725,409576.0
2021-02-23 14:35:00,35.35,35.37,35.31,35.35,486956.0,31.6725,31.6905,31.6367,31.6725,486956.0
2021-02-23 14:40:00,35.36,35.43,35.34,35.41,521599.0,31.6815,31.7442,31.6636,31.7263,521599.0
2021-02-23 14:45:00,35.4,35.43,35.34,35.36,360751.0,31.7173,31.7442,31.6636,31.6815,360751.0
2021-02-23 14:50:00,35.35,35.45,35.34,35.4,550279.0,31.6725,31.7621,31.6636,31.7173,550279.0
2021-02-23 14:55:00,35.4,35.4,35.35,35.36,338971.0,31.7173,31.7173,31.6725,31.6815,338971.0
2021-02-23 15:00:00,35.36,35.44,35.34,35.44,380618.0,31.6815,31.7532,31.6636,31.7532,380618.0
2021-02-23 15:05:00,35.44,35.49,35.43,35.48,584172.0,31.7532,31.798,31.7442,31.789,584172.0
2021-02-23 15:10:00,35.48,35.54,35.43,35.48,1353622.0,31.789,31.8428,31.7442,31.789,1353622.0
2021-02-23 15:15:00,35.48,35.52,35.45,35.45,436983.0,31.789,31.8249,31.7621,31.7621,436983.0
2021-02-23 15:20:00,35.45,35.52,35.44,35.46,576335.0,31.7621,31.8249,31.7532,31.7711,576335.0
2021-02-23 15:25:00,35.46,35.49,35.44,35.48,620828.0,31.7711,31.798,31.7532,31.789,620828.0
2021-02-23 15:30:00,35.48,35.48,35.42,35.48,648093.0,31.789,31.789,31.7353,31.789,648093.0
2021-02-23 15:35:00,35.48,35.53,35.46,35.51,532503.0,31.789,31.8338,31.7711,31.8159,532503.0
2021-02-23 15:40:00,35.51,35.54,35.49,35.51,586561.0,31.8159,31.8428,31.798,31.8159,586561.0
2021-02-23 15:45:00,35.51,35.54,35.42,35.43,737499.0,31.8159,31.8428,31.7353,31.7442,737499.0
2021-02-23 15:50:00,35.42,35.52,35.41,35.52,1183958.0,31.7353,31.8249,31.7263,31.8249,1183958.0
2021-02-23 15:55:00,35.52,35.56,35.48,35.54,2355702.0,31.8249,31.8607,31.789,31.8428,2355702.0
2021-02-24 09:30:00,35.74,36.0,35.6,35.92,2323028.0,32.022,32.2549,31.8965,32.1832,2323028.0
2021-02-24 09:35:00,35.91,35.97,35.73,35.81,1613070.0,32.1743,32.228,32.013,32.0847,1613070.0
2021-02-24 09:40:00,35.81,36.06,35.81,35.94,1990258.0,32.0847,32.3087,32.0847,32.2012,1990258.0
2021-02-24 09:45:00,35.94,36.09,35.83,36.05,1323175.0,32.2012,32.3356,32.1026,32.2997,1323175.0
2021-02-24 09:50:00,36.05,36.1,35.91,35.93,802850.0,32.2997,32.3445,32.1743,32.1922,802850.0
2021-02-24 09:55:00,35.94,36.1,35.94,36.07,1178918.0,32.2012,32.3445,32.2012,32.3176,1178918.0
2021-02-24 10:00:00,36.07,36.15,36.02,36.11,1160541.0,32.3176,32.3893,32.2728,32.3535,1160541.0
2021-02-24 10:05:00,36.12,36.14,35.89,35.92,1317369.0,32.3624,32.3804,32.1564,32.1832,1317369.0
2021-02-24 10:10:00,35.92,35.98,35.89,35.98,759230.0,32.1832,32.237,32.1564,32.237,759230.0
2021-02-24 10:15:00,35.98,36.06,35.97,36.06,632957.0,32.237,32.3087,32.228,32.3087,632957.0
2021-02-24 10:20:00,36.05,36.07,35.92,36.06,656270.0,32.2997,32.3176,32.1832,32.3087,656270.0
2021-02-24 10:25:00,36.06,36.07,35.94,35.98,616022.0,32.3087,32.3176,32.2012,32.237,616022.0
2021-02-24 10:30:00,35.98,36.04,35.96,36.01,677780.0,32.237,32.2908,32.2191,32.2639,677780.0
2021-02-24 10:35:00,36.01,36.07,35.98,36.06,725741.0,32.2639,32.3176,32.237,32.3087,725741.0
2021-02-24 10:40:00,36.07,36.12,36.05,36.08,565773.0,32.3176,32.3624,32.2997,32.3266,565773.0
2021-02-24 10:45:00,36.08,36.13,36.06,36.09,764212.0,32.3266,32.3714,32.3087,32.3356,764212.0
2021-02-24 10:50:00,36.09,36.1,36.02,36.05,528140.0,32.3356,32.3445,32.2728,32.2997,528140.0
2021-02-24 10:55:00,36.05,36.12,36.0,36.01,661418.0,32.2997,32.3624,32.2549,32.2639,661418.0
2021-02-24 11:00:00,36.0,36.1,35.97,36.08,486453.0,32.2549,32.3445,32.228,32.3266,486453.0
2021-02-24 11:05:00,36.08,36.13,36.07,36.07,671549.0,32.3266,32.3714,32.3176,32.3176,671549.0
2021-02-24 11:10:00,36.08,36.11,36.06,36.1,448993.0,32.3266,32.3535,32.3087,32.3445,448993.0
2021-02-24 11:15:00,36.1,36.18,36.1,36.16,630943.0,32.3445,32.4162,32.3445,32.3983,630943.0
2021-02-24 11:20:00,36.16,36.22,36.16,36.2,548627.0,32.3983,32.452,32.3983,32.4341,548627.0
2021-02-24 11:25:00,36.2,36.25,36.15,36.16,795014.0,32.4341,32.4789,32.3893,32.3983,795014.0
2021-02-24 11:30:00,36.16,36.17,36.12,36.16,455175.0,32.3983,32.4072,32.3624,32.3983,455175.0
2021-02-24 11:35:00,36.16,36.2,36.15,36.19,499180.0,32.3983,32.4341,32.3893,32.4252,499180.0
2021-02-24 11:40:00,36.18,36.2,36.15,36.16,330116.0,32.4162,32.4341,32.3893,32.3983,330116.0
2021-02-24 11:45:00,36.16,36.2,36.16,36.18,534614.0,32.3983,32.4341,32.3983,32.4162,534614.0
2021-02-24 11:50:00,36.18,36.24,36.16,36.23,654093.0,32.4162,32.47,32.3983,32.461,654093.0
2021-02-24 11:55:00,36.22,36.3,36.22,36.28,481203.0,32.452,32.5237,32.452,32.5058,481203.0
2021-02-24 12:00:00,36.29,36.32,36.27,36.32,784472.0,32.5148,32.5416,32.4968,32.5416,784472.0
2021-02-24 12:05:00,36.31,36.32,36.23,36.25,374970.0,32.5327,32.5416,32.461,32.4789,374970.0
2021-02-24 12:10:00,36.25,36.27,36.21,36.25,430075.0,32.4789,32.4968,32.4431,32.4789,430075.0
2021-02-24 12:15:00,36.25,36.29,36.25,36.27,336660.0,32.4789,32.5148,32.4789,32.4968,336660.0
2021-02-24 12:20:00,36.27,36.33,36.26,36.33,409793.0,32.4968,32.5506,32.4879,32.5506,409793.0
2021-02-24 12:25:00,36.33,36.34,36.29,36.32,445454.0,32.5506,32.5596,32.5148,32.5416,445454.0
2021-02-24 12:30:00,36.32,36.33,36.25,36.25,506484.0,32.5416,32.5506,32.4789,32.4789,506484.0
2021-02-24 12:35:00,36.25,36.32,36.25,36.31,387610.0,32.4789,32.5416,32.4789,32.5327,387610.0
2021-02-24 12:40:00,36.31,36.31,36.24,36.25,447309.0,32.5327,32.5327,32.47,32.4789,447309.0
2021-02-24 12:45:00,36.25,36.26,36.2,36.25,429433.0,32.4789,32.4879,32.4341,32.4789,429433.0
2021-02-24 12:50:00,36.26,36.26,36.19,36.24,328199.0,32.4879,32.4879,32.4252,32.47,328199.0
2021-02-24 12:55:00,36.24,36.28,36.22,36.23,291645.0,32.47,32.5058,32.452,32.461,291645.0
2021-02-24 13:00:00,36.23,36.26,36.19,36.23,390978.0,32.461,32.4879,32.4252,32.461,390978.0
2021-02-24 13:05:00,36.23,36.23,36.19,36.2,572461.0,32.461,32.461,32.4252,32.4341,572461.0
2021-02-24 13:10:00,36.21,36.27,36.2,36.26,280798.0,32.4431,32.4968,32.4341,32.4879,280798.0
2021-02-24 13:15:00,36.25,36.33,36.25,36.33,396106.0,32.4789,32.5506,32.4789,32.5506,396106.0
2021-02-24 13:20:00,36.33,36.34,36.3,36.32,407149.0,32.5506,32.5596,32.5237,32.5416,407149.0
2021-02-24 13:25:00,36.32,36.34,36.29,36.32,392211.0,32.5416,32.5596,32.5148,32.5416,392211.0
2021-02-24 13:30:00,36.32,36.35,36.31,36.35,351441.0,32.5416,32.5685,32.5327,32.5685,351441.0
2021-02-24 13:35:00,36.35,36.4,36.34,36.38,777607.0,32.5685,32.6133,32.5596,32.5954,777607.0
2021-02-24 13:40:00,36.38,36.43,36.36,36.37,582876.0,32.5954,32.6402,32.5775,32.5864,582876.0
2021-02-24 13:45:00,36.37,36.4,36.34,36.39,426030.0,32.5864,32.6133,32.5596,32.6044,426030.0
2021-02-24 13:50:00,36.39,36.4,36.38,36.4,525167.0,32.6044,32.6133,32.5954,32.6133,525167.0
2021-02-24 13:55:00,36.4,36.48,36.39,36.48,622020.0,32.6133,32.685,32.6044,32.685,622020.0
2021-02-24 14:00:00,36.48,36.5,36.46,36.48,528778.0,32.685,32.7029,32.6671,32.685,528778.0
2021-02-24 14:05:00,36.48,36.5,36.44,36.47,390045.0,32.685,32.7029,32.6492,32.676,390045.0
2021-02-24 14:10:00,36.47,36.5,36.43,36.47,413920.0,32.676,32.7029,32.6402,32.676,413920.0
2021-02-24 14:15:00,36.47,36.48,36.44,36.48,369209.0,32.676,32.685,32.6492,32.685,369209.0
2021-02-24 14:20:00,36.48,36.49,36.44,36.48,296456.0,32.685,32.694,32.6492,32.685,296456.0
2021-02-24 14:25:00,36.48,36.5,36.46,36.48,363006.0,32.685,32.7029,32.6671,32.685,363006.0
2021-02-24 14:30:00,36.48,36.52,36.47,36.49,641757.0,32.685,32.7208,32.676,32.694,641757.0
2021-02-24 14:35:00,36.49,36.51,36.44,36.47,283249.0,32.694,32.7119,32.6492,32.676,283249.0
2021-02-24 14:40:00,36.46,36.49,36.44,36.48,274945.0,32.6671,32.694,32.6492,32.685,274945.0
2021-02-24 14:45:00,36.47,36.49,36.4,36.41,379385.0,32.676,32.694,32.6133,32.6223,379385.0
2021-02-24 14:50:00,36.41,36.46,36.4,36.45,395000.0,32.6223,32.6671,32.6133,32.6581,395000.0
2021-02-24 14:55:00,36.45,36.5,36.44,36.48,485526.0,32.6581,32.7029,32.6492,32.685,485526.0
2021-02-24 15:00:00,36.48,36.49,36.41,36.42,465243.0,32.685,32.694,32.6223,32.6312,465243.0
2021-02-24 15:05:00,36.42,36.45,36.39,36.41,446747.0,32.6312,32.6581,32.6044,32.6223,446747.0
2021-02-24 15:10:00,36.41,36.43,36.38,36.4,378493.0,32.6223,32.6402,32.5954,32.6133,378493.0
2021-02-24 15:15:00,36.4,36.43,36.38,36.39,358713.0,32.6133,32.6402,32.5954,32.6044,358713.0
2021-02-24 15:20:00,36.39,36.44,36.39,36.4,545044.0,32.6044,32.6492,32.6044,32.6133,545044.0
2021-02-24 15:25:00,36.4,36.4,36.32,36.37,798009.0,32.6133,32.6133,32.5416,32.5864,798009.0
2021-02-24 15:30:00,36.37,36.38,36.34,36.36,474926.0,32.5864,32.5954,32.5596,32.5775,474926.0
2021-02-24 15:35:00,36.37,36.37,36.28,36.29,693208.0,32.5864,32.5864,32.5058,32.5148,693208.0
2021-02-24 15:40:00,36.28,36.31,36.26,36.31,586117.0,32.5058,32.5327,32.4879,32.5327,586117.0
2021-02-24 15:45:00,36.31,36.36,36.3,36.33,570304.0,32.5327,32.5775,32.5237,32.5506,570304.0
2021-02-24 15:50:00,36.34,36.4,36.3,36.37,1018873.0,32.5596,32.6133,32.5237,32.5864,1018873.0
2021-02-24 15:55:00,36.36,36.42,36.33,36.37,1758226.0,32.5775,32.6312,32.5506,32.5864,1758226.0
2021-02-25 09:30:00,36.96,37.0,36.8,36.97,3728788.0,33.1151,33.1509,32.9717,33.124,3728788.0
2021-02-25 09:35:00,36.97,37.03,36.77,37.0,2438082.0,33.124,33.1778,32.9448,33.1509,2438082.0
2021-02-25 09:40:00,37.0,37.03,36.83,36.86,1431542.0,33.1509,33.1778,32.9986,33.0255,1431542.0
2021-02-25 09:45:00,36.86,36.91,36.64,36.66,2804209.0,33.0255,33.0703,32.8283,32.8463,2804209.0
2021-02-25 09:50:00,36.67,36.85,36.61,36.79,1163224.0,32.8552,33.0165,32.8015,32.9627,1163224.0
2021-02-25 09:55:00,36.79,36.89,36.76,36.86,1521288.0,32.9627,33.0523,32.9359,33.0255,1521288.0
2021-02-25 10:00:00,36.85,36.87,36.71,36.74,1330670.0,33.0165,33.0344,32.8911,32.9179,1330670.0
2021-02-25 10:05:00,36.73,36.76,36.62,36.76,1016268.0,32.909,32.9359,32.8104,32.9359,1016268.0
2021-02-25 10:10:00,36.76,36.78,36.68,36.7,763995.0,32.9359,32.9538,32.8642,32.8821,763995.0
2021-02-25 10:15:00,36.7,36.83,36.68,36.72,709715.0,32.8821,32.9986,32.8642,32.9,709715.0
2021-02-25 10:20:00,36.72,36.79,36.65,36.73,799423.0,32.9,32.9627,32.8373,32.909,799423.0
2021-02-25 10:25:00,36.73,36.74,36.61,36.66,1056816.0,32.909,32.9179,32.8015,32.8463,1056816.0
2021-02-25 10:30:00,36.65,36.65,36.51,36.58,1337243.0,32.8373,32.8373,32.7119,32.7746,1337243.0
2021-02-25 10:35:00,36.57,36.59,36.45,36.46,1370045.0,32.7656,32.7835,32.6581,32.6671,1370045.0
2021-02-25 10:40:00,36.45,36.66,36.45,36.61,2106694.0,32.6581,32.8463,32.6581,32.8015,2106694.0
2021-02-25 10:45:00,36.62,36.62,36.48,36.51,720985.0,32.8104,32.8104,32.685,32.7119,720985.0
2021-02-25 10:50:00,36.5,36.51,36.42,36.45,1107127.0,32.7029,32.7119,32.6312,32.6581,1107127.0
2021-02-25 10:55:00,36.44,36.56,36.42,36.52,1505338.0,32.6492,32.7567,32.6312,32.7208,1505338.0
2021-02-25 11:00:00,36.52,36.54,36.41,36.48,1575530.0,32.7208,32.7388,32.6223,32.685,1575530.0
2021-02-25 11:05:00,36.48,36.51,36.43,36.49,460796.0,32.685,32.7119,32.6402,32.694,460796.0
2021-02-25 11:10:00,36.49,36.5,36.31,36.36,1329533.0,32.694,32.7029,32.5327,32.5775,1329533.0
2021-02-25 11:15:00,36.36,36.37,36.27,36.3,846539.0,32.5775,32.5864,32.4968,32.5237,846539.0
2021-02-25 11:20:00,36.3,36.33,36.24,36.32,780556.0,32.5237,32.5506,32.47,32.5416,780556.0
2021-02-25 11:25:00,36.32,36.34,36.27,36.28,675191.0,32.5416,32.5596,32.4968,32.5058,675191.0
2021-02-25 11:30:00,36.28,36.31,36.21,36.27,687125.0,32.5058,32.5327,32.4431,32.4968,687125.0
2021-02-25 11:35:00,36.27,36.31,36.23,36.3,271117.0,32.4968,32.5327,32.461,32.5237,271117.0
2021-02-25 11:40:00,36.3,36.31,36.21,36.22,406965.0,32.5237,32.5327,32.4431,32.452,406965.0
2021-02-25 11:45:00,36.22,36.23,36.03,36.09,1155158.0,32.452,32.461,32.2818,32.3356,1155158.0
2021-02-25 11:50:00,36.1,36.24,36.09,36.22,502003.0,32.3445,32.47,32.3356,32.452,502003.0
2021-02-25 11:55:00,36.22,36.29,36.2,36.28,392079.0,32.452,32.5148,32.4341,32.5058,392079.0
2021-02-25 12:00:00,36.27,36.27,36.15,36.2,387499.0,32.4968,32.4968,32.3893,32.4341,387499.0
2021-02-25 12:05:00,36.2,36.2,36.11,36.14,391023.0,32.4341,32.4341,32.3535,32.3804,391023.0
2021-02-25 12:10:00,36.14,36.2,36.08,36.18,542792.0,32.3804,32.4341,32.3266,32.4162,542792.0
2021-02-25 12:15:00,36.16,36.2,36.1,36.11,590943.0,32.3983,32.4341,32.3445,32.3535,590943.0
2021-02-25 12:20:00,36.11,36.18,36.07,36.16,573645.0,32.3535,32.4162,32.3176,32.3983,573645.0
2021-02-25 12:25:00,36.16,36.16,36.01,36.02,709695.0,32.3983,32.3983,32.2639,32.2728,709695.0
2021-02-25 12:30:00,36.01,36.03,35.96,35.99,1206566.0,32.2639,32.2818,32.2191,32.246,1206566.0
2021-02-25 12:35:00,35.98,36.12,35.96,36.1,446459.0,32.237,32.3624,32.2191,32.3445,446459.0
2021-02-25 12:40:00,36.1,36.16,36.04,36.13,536482.0,32.3445,32.3983,32.2908,32.3714,536482.0
2021-02-25 12:45:00,36.14,36.17,36.08,36.12,600112.0,32.3804,32.4072,32.3266,32.3624,600112.0
2021-02-25 12:50:00,36.11,36.12,35.98,35.99,438643.0,32.3535,32.3624,32.237,32.246,438643.0
2021-02-25 12:55:00,35.99,36.03,35.91,35.97,568060.0,32.246,32.2818,32.1743,32.228,568060.0
2021-02-25 13:00:00,35.96,36.02,35.8,35.88,1037340.0,32.2191,32.2728,32.0757,32.1474,1037340.0
2021-02-25 13:05:00,35.88,35.91,35.79,35.89,575890.0,32.1474,32.1743,32.0668,32.1564,575890.0
2021-02-25 13:10:00,35.89,35.94,35.87,35.93,434325.0,32.1564,32.2012,32.1385,32.1922,434325.0
2021-02-25 13:15:00,35.93,36.03,35.76,36.02,1013643.0,32.1922,32.2818,32.0399,32.2728,1013643.0
2021-02-25 13:20:00,36.02,36.1,36.0,36.08,437511.0,32.2728,32.3445,32.2549,32.3266,437511.0
2021-02-25 13:25:00,36.08,36.1,36.02,36.04,367338.0,32.3266,32.3445,32.2728,32.2908,367338.0
2021-02-25 13:30:00,36.04,36.08,36.02,36.05,391441.0,32.2908,32.3266,32.2728,32.2997,391441.0
2021-02-25 13:35:00,36.05,36.14,36.0,36.13,346639.0,32.2997,32.3804,32.2549,32.3714,346639.0
2021-02-25 13:40:00,36.14,36.17,36.09,36.17,434952.0,32.3804,32.4072,32.3356,32.4072,434952.0
2021-02-25 13:45:00,36.16,36.18,36.11,36.15,306779.0,32.3983,32.4162,32.3535,32.3893,306779.0
2021-02-25 13:50:00,36.16,36.16,36.05,36.09,216461.0,32.3983,32.3983,32.2997,32.3356,216461.0
2021-02-25 13:55:00,36.08,36.12,36.03,36.12,261605.0,32.3266,32.3624,32.2818,32.3624,261605.0
2021-02-25 14:00:00,36.11,36.21,36.06,36.2,457194.0,32.3535,32.4431,32.3087,32.4341,457194.0
2021-02-25 14:05:00,36.21,36.32,36.18,36.29,1190485.0,32.4431,32.5416,32.4162,32.5148,1190485.0
2021-02-25 14:10:00,36.28,36.29,36.24,36.26,461542.0,32.5058,32.5148,32.47,32.4879,461542.0
2021-02-25 14:15:00,36.26,36.34,36.26,36.33,428135.0,32.4879,32.5596,32.4879,32.5506,428135.0
2021-02-25 14:20:00,36.33,36.37,36.29,36.37,525478.0,32.5506,32.5864,32.5148,32.5864,525478.0
2021-02-25 14:25:00,36.37,36.4,36.35,36.37,456845.0,32.5864,32.6133,32.5685,32.5864,456845.0
2021-02-25 14:30:00,36.36,36.37,36.21,36.22,330946.0,32.5775,32.5864,32.4431,32.452,330946.0
2021-02-25 14:35:00,36.21,36.22,36.16,36.19,515577.0,32.4431,32.452,32.3983,32.4252,515577.0
2021-02-25 14:40:00,36.18,36.22,36.16,36.19,241951.0,32.4162,32.452,32.3983,32.4252,241951.0
2021-02-25 14:45:00,36.19,36.21,36.09,36.12,657288.0,32.4252,32.4431,32.3356,32.3624,657288.0
2021-02-25 14:50:00,36.12,36.19,36.1,36.12,341354.0,32.3624,32.4252,32.3445,32.3624,341354.0
2021-02-25 14:55:00,36.11,36.16,36.1,36.13,263284.0,32.3535,32.3983,32.3445,32.3714,263284.0
2021-02-25 15:00:00,36.14,36.17,36.07,36.08,530482.0,32.3804,32.4072,32.3176,32.3266,530482.0
2021-02-25 15:05:00,36.09,36.13,36.01,36.03,415560.0,32.3356,32.3714,32.2639,32.2818,415560.0
2021-02-25 15:10:00,36.04,36.09,36.01,36.02,551798.0,32.2908,32.3356,32.2639,32.2728,551798.0
2021-02-25 15:15:00,36.01,36.02,35.93,35.99,1026149.0,32.2639,32.2728,32.1922,32.246,1026149.0
2021-02-25 15:20:00,35.99,36.05,35.94,35.96,509154.0,32.246,32.2997,32.2012,32.2191,509154.0
2021-02-25 15:25:00,35.97,36.02,35.91,35.94,789215.0,32.228,32.2728,32.1743,32.2012,789215.0
2021-02-25 15:30:00,35.93,36.0,35.84,35.84,735154.0,32.1922,32.2549,32.1116,32.1116,735154.0
2021-02-25 15:35:00,35.84,35.88,35.78,35.87,791507.0,32.1116,32.1474,32.0578,32.1385,791507.0
2021-02-25 15:40:00,35.88,35.99,35.81,35.93,921014.0,32.1474,32.246,32.0847,32.1922,921014.0
2021-02-25 15:45:00,35.93,36.08,35.93,36.0,946992.0,32.1922,32.3266,32.1922,32.2549,946992.0
2021-02-25 15:50:00,36.0,36.01,35.88,35.95,1333894.0,32.2549,32.2639,32.1474,32.2101,1333894.0
2021-02-25 15:55:00,35.96,36.0,35.89,35.93,2190338.0,32.2191,32.2549,32.1564,32.1922,2190338.0
2021-02-26 09:30:00,35.73,36.04,35.51,35.52,3022571.0,32.013,32.2908,31.8159,31.8249,3022571.0
2021-02-26 09:35:00,35.51,35.52,35.32,35.37,1500186.0,31.8159,31.8249,31.6457,31.6905,1500186.0
2021-02-26 09:40:00,35.37,35.57,35.34,35.55,1125473.0,31.6905,31.8697,31.6636,31.8517,1125473.0
2021-02-26 09:45:00,35.55,35.82,35.54,35.69,865244.0,31.8517,32.0937,31.8428,31.9772,865244.0
2021-02-26 09:50:00,35.69,35.72,35.52,35.52,614888.0,31.9772,32.0041,31.8249,31.8249,614888.0
2021-02-26 09:55:00,35.52,35.53,35.33,35.36,1008620.0,31.8249,31.8338,31.6546,31.6815,1008620.0
2021-02-26 10:00:00,35.36,35.38,35.13,35.22,1430483.0,31.6815,31.6994,31.4754,31.5561,1430483.0
2021-02-26 10:05:00,35.23,35.26,34.91,34.91,2098223.0,31.565,31.5919,31.2783,31.2783,2098223.0
2021-02-26 10:10:00,34.91,35.06,34.87,34.92,1332356.0,31.2783,31.4127,31.2425,31.2873,1332356.0
2021-02-26 10:15:00,34.92,35.0,34.76,34.8,979286.0,31.2873,31.359,31.1439,31.1798,979286.0
2021-02-26 10:20:00,34.81,34.82,34.69,34.8,1056337.0,31.1887,31.1977,31.0812,31.1798,1056337.0
2021-02-26 10:25:00,34.8,34.89,34.74,34.77,2285598.0,31.1798,31.2604,31.126,31.1529,2285598.0
2021-02-26 10:30:00,34.77,34.94,34.77,34.91,751781.0,31.1529,31.3052,31.1529,31.2783,751781.0
2021-02-26 10:35:00,34.91,35.13,34.87,35.08,828894.0,31.2783,31.4754,31.2425,31.4306,828894.0
2021-02-26 10:40:00,35.08,35.09,34.96,34.98,890552.0,31.4306,31.4396,31.3231,31.341,890552.0
2021-02-26 10:45:00,34.97,35.18,34.93,35.14,972067.0,31.3321,31.5202,31.2962,31.4844,972067.0
2021-02-26 10:50:00,35.14,35.14,34.98,35.04,712024.0,31.4844,31.4844,31.341,31.3948,712024.0
2021-02-26 10:55:00,35.04,35.05,34.87,34.93,782398.0,31.3948,31.4038,31.2425,31.2962,782398.0
2021-02-26 11:00:00,34.92,35.07,34.89,35.05,533189.0,31.2873,31.4217,31.2604,31.4038,533189.0
2021-02-26 11:05:00,35.05,35.15,35.02,35.05,721028.0,31.4038,31.4934,31.3769,31.4038,721028.0
2021-02-26 11:10:00,35.04,35.08,34.97,35.04,916542.0,31.3948,31.4306,31.3321,31.3948,916542.0
2021-02-26 11:15:00,35.04,35.12,34.95,34.98,696938.0,31.3948,31.4665,31.3142,31.341,696938.0
2021-02-26 11:20:00,34.99,35.04,34.95,34.99,424936.0,31.35,31.3948,31.3142,31.35,424936.0
2021-02-26 11:25:00,35.0,35.06,34.96,34.97,691691.0,31.359,31.4127,31.3231,31.3321,691691.0
2021-02-26 11:30:00,34.97,35.15,34.94,35.14,744723.0,31.3321,31.4934,31.3052,31.4844,744723.0
2021-02-26 11:35:00,35.13,35.25,35.11,35.2,483027.0,31.4754,31.5829,31.4575,31.5382,483027.0
2021-02-26 11:40:00,35.2,35.22,35.13,35.15,476356.0,31.5382,31.5561,31.4754,31.4934,476356.0
2021-02-26 11:45:00,35.14,35.17,35.08,35.1,377555.0,31.4844,31.5113,31.4306,31.4486,377555.0
2021-02-26 11:50:00,35.11,35.11,34.91,34.94,584580.0,31.4575,31.4575,31.2783,31.3052,584580.0
2021-02-26 11:55:00,34.94,35.03,34.92,35.02,252413.0,31.3052,31.3858,31.2873,31.3769,252413.0
2021-02-26 12:00:00,35.02,35.14,35.01,35.13,352160.0,31.3769,31.4844,31.3679,31.4754,352160.0
2021-02-26 12:05:00,35.13,35.19,35.08,35.18,338831.0,31.4754,31.5292,31.4306,31.5202,338831.0
2021-02-26 12:10:00,35.18,35.24,35.12,35.23,390559.0,31.5202,31.574,31.4665,31.565,390559.0
2021-02-26 12:15:00,35.23,35.29,35.2,35.28,387858.0,31.565,31.6188,31.5382,31.6098,387858.0
2021-02-26 12:20:00,35.29,35.3,35.25,35.29,405588.0,31.6188,31.6277,31.5829,31.6188,405588.0
2021-02-26 12:25:00,35.29,35.31,35.21,35.25,679169.0,31.6188,31.6367,31.5471,31.5829,679169.0
2021-02-26 12:30:00,35.25,35.35,35.24,35.31,489405.0,31.5829,31.6725,31.574,31.6367,489405.0
2021-02-26 12:35:00,35.31,35.39,35.28,35.34,461310.0,31.6367,31.7084,31.6098,31.6636,461310.0
2021-02-26 12:40:00,35.34,35.35,35.26,35.28,291233.0,31.6636,31.6725,31.5919,31.6098,291233.0
2021-02-26 12:45:00,35.29,35.31,35.22,35.27,341140.0,31.6188,31.6367,31.5561,31.6009,341140.0
2021-02-26 12:50:00,35.27,35.33,35.24,35.28,238668.0,31.6009,31.6546,31.574,31.6098,238668.0
2021-02-26 12:55:00,35.27,35.28,35.18,35.2,611834.0,31.6009,31.6098,31.5202,31.5382,611834.0
2021-02-26 13:00:00,35.2,35.23,35.09,35.18,557891.0,31.5382,31.565,31.4396,31.5202,557891.0
2021-02-26 13:05:00,35.17,35.18,35.1,35.14,472763.0,31.5113,31.5202,31.4486,31.4844,472763.0
2021-02-26 13:10:00,35.15,35.18,35.1,35.15,366936.0,31.4934,31.5202,31.4486,31.4934,366936.0
2021-02-26 13:15:00,35.16,35.2,35.13,35.18,263774.0,31.5023,31.5382,31.4754,31.5202,263774.0
2021-02-26 13:20:00,35.19,35.25,35.18,35.2,268363.0,31.5292,31.5829,31.5202,31.5382,268363.0
2021-02-26 13:25:00,35.21,35.23,35.17,35.19,358345.0,31.5471,31.565,31.5113,31.5292,358345.0
2021-02-26 13:30:00,35.2,35.21,35.07,35.11,410932.0,31.5382,31.5471,31.4217,31.4575,410932.0
2021-02-26 13:35:00,35.1,35.12,35.04,35.06,321768.0,31.4486,31.4665,31.3948,31.4127,321768.0
2021-02-26 13:40:00,35.06,35.1,35.03,35.08,454046.0,31.4127,31.4486,31.3858,31.4306,454046.0
2021-02-26 13:45:00,35.09,35.13,34.95,35.0,543930.0,31.4396,31.4754,31.3142,31.359,543930.0
2021-02-26 13:50:00,35.0,35.01,34.94,34.97,318414.0,31.359,31.3679,31.3052,31.3321,318414.0
2021-02-26 13:55:00,34.97,35.09,34.97,35.01,362219.0,31.3321,31.4396,31.3321,31.3679,362219.0
2021-02-26 14:00:00,35.01,35.1,34.97,34.98,310293.0,31.3679,31.4486,31.3321,31.341,310293.0
2021-02-26 14:05:00,34.98,35.0,34.92,34.97,328488.0,31.341,31.359,31.2873,31.3321,328488.0
2021-02-26 14:10:00,34.96,34.97,34.92,34.93,249059.0,31.3231,31.3321,31.2873,31.2962,249059.0
2021-02-26 14:15:00,34.93,34.97,34.89,34.9,679237.0,31.2962,31.3321,31.2604,31.2694,679237.0
2021-02-26 14:20:00,34.9,35.01,34.89,34.94,735678.0,31.2694,31.3679,31.2604,31.3052,735678.0
2021-02-26 14:25:00,34.95,35.01,34.93,34.95,470245.0,31.3142,31.3679,31.2962,31.3142,470245.0
2021-02-26 14:30:00,34.95,35.04,34.94,35.0,373223.0,31.3142,31.3948,31.3052,31.359,373223.0
2021-02-26 14:35:00,35.01,35.02,34.96,35.0,235034.0,31.3679,31.3769,31.3231,31.359,235034.0
2021-02-26 14:40:00,34.99,35.03,34.95,34.99,285928.0,31.35,31.3858,31.3142,31.35,285928.0
2021-02-26 14:45:00,35.0,35.07,35.0,35.03,278580.0,31.359,31.4217,31.359,31.3858,278580.0
2021-02-26 14:50:00,35.02,35.03,34.97,35.01,286448.0,31.3769,31.3858,31.3321,31.3679,286448.0
2021-02-26 14:55:00,35.0,35.03,34.97,35.0,224402.0,31.359,31.3858,31.3321,31.359,224402.0
2021-02-26 15:00:00,35.0,35.11,35.0,35.1,372636.0,31.359,31.4575,31.359,31.4486,372636.0
2021-02-26 15:05:00,35.09,35.14,35.05,35.12,391760.0,31.4396,31.4844,31.4038,31.4665,391760.0
2021-02-26 15:10:00,35.12,35.15,35.07,35.08,325772.0,31.4665,31.4934,31.4217,31.4306,325772.0
2021-02-26 15:15:00,35.09,35.13,35.06,35.08,332667.0,31.4396,31.4754,31.4127,31.4306,332667.0
2021-02-26 15:20:00,35.09,35.12,35.03,35.04,557114.0,31.4396,31.4665,31.3858,31.3948,557114.0
2021-02-26 15:25:00,35.04,35.05,34.96,34.97,416765.0,31.3948,31.4038,31.3231,31.3321,416765.0
2021-02-26 15:30:00,34.97,35.03,34.95,35.01,776161.0,31.3321,31.3858,31.3142,31.3679,776161.0
2021-02-26 15:35:00,35.01,35.03,34.95,34.97,571255.0,31.3679,31.3858,31.3142,31.3321,571255.0
2021-02-26 15:40:00,34.97,35.11,34.95,35.03,638543.0,31.3321,31.4575,31.3142,31.3858,638543.0
2021-02-26 15:45:00,35.04,35.17,35.03,35.14,1126864.0,31.3948,31.5113,31.3858,31.4844,1126864.0
2021-02-26 15:50:00,35.13,35.14,34.86,34.87,1589254.0,31.4754,31.4844,31.2335,31.2425,1589254.0
2021-02-26 15:55:00,34.87,34.92,34.68,34.69,3764698.0,31.2425,31.2873,31.0722,31.0812,3764698.0
2021-03-01 09:30:00,35.52,35.6,35.36,35.41,2625202.0,31.8249,31.8965,31.6815,31.7263,2625202.0
2021-03-01 09:35:00,35.41,35.49,35.24,35.4,1372986.0,31.7263,31.798,31.574,31.7173,1372986.0
2021-03-01 09:40:00,35.4,35.41,35.3,35.38,810169.0,31.7173,31.7263,31.6277,31.6994,810169.0
2021-03-01 09:45:00,35.38,35.43,35.31,35.39,656994.0,31.6994,31.7442,31.6367,31.7084,656994.0
2021-03-01 09:50:00,35.39,35.39,35.24,35.33,848439.0,31.7084,31.7084,31.574,31.6546,848439.0
2021-03-01 09:55:00,35.33,35.4,35.32,35.39,308085.0,31.6546,31.7173,31.6457,31.7084,308085.0
2021-03-01 10:00:00,35.39,35.66,35.37,35.63,1213039.0,31.7084,31.9503,31.6905,31.9234,1213039.0
2021-03-01 10:05:00,35.64,35.69,35.6,35.63,673931.0,31.9324,31.9772,31.8965,31.9234,673931.0
2021-03-01 10:10:00,35.63,35.7,35.6,35.66,586788.0,31.9234,31.9861,31.8965,31.9503,586788.0
2021-03-01 10:15:00,35.65,35.73,35.63,35.66,470842.0,31.9413,32.013,31.9234,31.9503,470842.0
2021-03-01 10:20:00,35.67,35.72,35.66,35.7,451248.0,31.9593,32.0041,31.9503,31.9861,451248.0
2021-03-01 10:25:00,35.7,35.71,35.55,35.62,516469.0,31.9861,31.9951,31.8517,31.9145,516469.0
2021-03-01 10:30:00,35.63,35.68,35.59,35.63,379896.0,31.9234,31.9682,31.8876,31.9234,379896.0
2021-03-01 10:35:00,35.62,35.69,35.62,35.69,281536.0,31.9145,31.9772,31.9145,31.9772,281536.0
2021-03-01 10:40:00,35.68,35.71,35.6,35.66,369233.0,31.9682,31.9951,31.8965,31.9503,369233.0
2021-03-01 10:45:00,35.66,35.68,35.6,35.67,313267.0,31.9503,31.9682,31.8965,31.9593,313267.0
2021-03-01 10:50:00,35.66,35.69,35.64,35.68,357981.0,31.9503,31.9772,31.9324,31.9682,357981.0
2021-03-01 10:55:00,35.68,35.77,35.62,35.77,933493.0,31.9682,32.0489,31.9145,32.0489,933493.0
2021-03-01 11:00:00,35.77,35.77,35.65,35.68,699233.0,32.0489,32.0489,31.9413,31.9682,699233.0
2021-03-01 11:05:00,35.68,35.69,35.6,35.63,421231.0,31.9682,31.9772,31.8965,31.9234,421231.0
2021-03-01 11:10:00,35.64,35.69,35.63,35.66,415482.0,31.9324,31.9772,31.9234,31.9503,415482.0
2021-03-01 11:15:00,35.67,35.73,35.65,35.72,362245.0,31.9593,32.013,31.9413,32.0041,362245.0
2021-03-01 11:20:00,35.71,35.72,35.63,35.64,228526.0,31.9951,32.0041,31.9234,31.9324,228526.0
2021-03-01 11:25:00,35.64,35.68,35.58,35.62,329428.0,31.9324,31.9682,31.8786,31.9145,329428.0
2021-03-01 11:30:00,35.62,35.68,35.59,35.66,418338.0,31.9145,31.9682,31.8876,31.9503,418338.0
2021-03-01 11:35:00,35.65,35.69,35.63,35.64,299037.0,31.9413,31.9772,31.9234,31.9324,299037.0
2021-03-01 11:40:00,35.65,35.67,35.53,35.54,658283.0,31.9413,31.9593,31.8338,31.8428,658283.0
2021-03-01 11:45:00,35.54,35.55,35.45,35.48,676585.0,31.8428,31.8517,31.7621,31.789,676585.0
2021-03-01 11:50:00,35.48,35.51,35.44,35.45,399798.0,31.789,31.8159,31.7532,31.7621,399798.0
2021-03-01 11:55:00,35.45,35.48,35.41,35.48,246641.0,31.7621,31.789,31.7263,31.789,246641.0
2021-03-01 12:00:00,35.48,35.55,35.46,35.48,315340.0,31.789,31.8517,31.7711,31.789,315340.0
2021-03-01 12:05:00,35.48,35.53,35.47,35.51,225245.0,31.789,31.8338,31.7801,31.8159,225245.0
2021-03-01 12:10:00,35.51,35.57,35.5,35.57,203270.0,31.8159,31.8697,31.8069,31.8697,203270.0
2021-03-01 12:15:00,35.57,35.57,35.5,35.51,248576.0,31.8697,31.8697,31.8069,31.8159,248576.0
2021-03-01 12:20:00,35.51,35.55,35.49,35.54,235606.0,31.8159,31.8517,31.798,31.8428,235606.0
2021-03-01 12:25:00,35.55,35.6,35.53,35.58,216610.0,31.8517,31.8965,31.8338,31.8786,216610.0
2021-03-01 12:30:00,35.58,35.62,35.57,35.62,165024.0,31.8786,31.9145,31.8697,31.9145,165024.0
2021-03-01 12:35:00,35.62,35.67,35.6,35.66,335863.0,31.9145,31.9593,31.8965,31.9503,335863.0
2021-03-01 12:40:00,35.66,35.7,35.64,35.69,298336.0,31.9503,31.9861,31.9324,31.9772,298336.0
2021-03-01 12:45:00,35.69,35.75,35.66,35.75,368006.0,31.9772,32.0309,31.9503,32.0309,368006.0
2021-03-01 12:50:00,35.75,35.75,35.71,35.72,290619.0,32.0309,32.0309,31.9951,32.0041,290619.0
2021-03-01 12:55:00,35.72,35.73,35.67,35.73,491476.0,32.0041,32.013,31.9593,32.013,491476.0
2021-03-01 13:00:00,35.73,35.79,35.71,35.78,564273.0,32.013,32.0668,31.9951,32.0578,564273.0
2021-03-01 13:05:00,35.79,35.81,35.77,35.8,356309.0,32.0668,32.0847,32.0489,32.0757,356309.0
2021-03-01 13:10:00,35.8,35.81,35.74,35.75,363180.0,32.0757,32.0847,32.022,32.0309,363180.0
2021-03-01 13:15:00,35.74,35.75,35.69,35.74,323973.0,32.022,32.0309,31.9772,32.022,323973.0
2021-03-01 13:20:00,35.75,35.78,35.73,35.77,199814.0,32.0309,32.0578,32.013,32.0489,199814.0
2021-03-01 13:25:00,35.76,35.82,35.76,35.82,355281.0,32.0399,32.0937,32.0399,32.0937,355281.0
2021-03-01 13:30:00,35.82,35.88,35.81,35.88,402204.0,32.0937,32.1474,32.0847,32.1474,402204.0
2021-03-01 13:35:00,35.88,35.92,35.87,35.91,410284.0,32.1474,32.1832,32.1385,32.1743,410284.0
2021-03-01 13:40:00,35.9,35.92,35.89,35.89,350000.0,32.1653,32.1832,32.1564,32.1564,350000.0
2021-03-01 13:45:00,35.89,35.89,35.83,35.85,339018.0,32.1564,32.1564,32.1026,32.1205,339018.0
2021-03-01 13:50:00,35.85,35.88,35.82,35.85,288196.0,32.1205,32.1474,32.0937,32.1205,288196.0
2021-03-01 13:55:00,35.86,35.88,35.83,35.85,590850.0,32.1295,32.1474,32.1026,32.1205,590850.0
2021-03-01 14:00:00,35.85,35.92,35.84,35.91,318056.0,32.1205,32.1832,32.1116,32.1743,318056.0
2021-03-01 14:05:00,35.91,36.0,35.9,35.95,796683.0,32.1743,32.2549,32.1653,32.2101,796683.0
2021-03-01 14:10:00,35.95,36.01,35.94,35.98,552845.0,32.2101,32.2639,32.2012,32.237,552845.0
2021-03-01 14:15:00,35.98,36.0,35.92,35.93,316931.0,32.237,32.2549,32.1832,32.1922,316931.0
2021-03-01 14:20:00,35.93,35.98,35.92,35.96,189705.0,32.1922,32.237,32.1832,32.2191,189705.0
2021-03-01 14:25:00,35.96,35.98,35.94,35.98,246743.0,32.2191,32.237,32.2012,32.237,246743.0
2021-03-01 14:30:00,35.98,36.01,35.95,35.97,337413.0,32.237,32.2639,32.2101,32.228,337413.0
2021-03-01 14:35:00,35.97,36.0,35.96,35.99,259158.0,32.228,32.2549,32.2191,32.246,259158.0
2021-03-01 14:40:00,36.0,36.03,35.98,36.0,277247.0,32.2549,32.2818,32.237,32.2549,277247.0
2021-03-01 14:45:00,36.0,36.01,35.97,36.0,222717.0,32.2549,32.2639,32.228,32.2549,222717.0
2021-03-01 14:50:00,36.0,36.05,35.99,36.04,374069.0,32.2549,32.2997,32.246,32.2908,374069.0
2021-03-01 14:55:00,36.03,36.04,35.99,36.0,346675.0,32.2818,32.2908,32.246,32.2549,346675.0
2021-03-01 15:00:00,36.0,36.03,35.97,35.98,348579.0,32.2549,32.2818,32.228,32.237,348579.0
2021-03-01 15:05:00,35.98,36.01,35.96,36.01,271276.0,32.237,32.2639,32.2191,32.2639,271276.0
2021-03-01 15:10:00,36.01,36.02,35.97,35.98,327329.0,32.2639,32.2728,32.228,32.237,327329.0
2021-03-01 15:15:00,35.98,35.99,35.92,35.95,311255.0,32.237,32.246,32.1832,32.2101,311255.0
2021-03-01 15:20:00,35.95,35.97,35.93,35.93,294031.0,32.2101,32.228,32.1922,32.1922,294031.0
2021-03-01 15:25:00,35.93,35.96,35.91,35.92,307521.0,32.1922,32.2191,32.1743,32.1832,307521.0
2021-03-01 15:30:00,35.93,35.95,35.91,35.91,331505.0,32.1922,32.2101,32.1743,32.1743,331505.0
2021-03-01 15:35:00,35.92,35.93,35.88,35.9,542948.0,32.1832,32.1922,32.1474,32.1653,542948.0
2021-03-01 15:40:00,35.9,35.98,35.9,35.96,701246.0,32.1653,32.237,32.1653,32.2191,701246.0
2021-03-01 15:45:00,35.96,35.99,35.91,35.92,957104.0,32.2191,32.246,32.1743,32.1832,957104.0
2021-03-01 15:50:00,35.91,35.93,35.79,35.82,1047113.0,32.1743,32.1922,32.0668,32.0937,1047113.0
2021-03-01 15:55:00,35.81,35.85,35.77,35.79,1952103.0,32.0847,32.1205,32.0489,32.0668,1952103.0
2021-03-02 09:30:00,35.65,35.81,35.61,35.69,1535140.0,31.9413,32.0847,31.9055,31.9772,1535140.0
2021-03-02 09:35:00,35.68,35.86,35.67,35.83,801998.0,31.9682,32.1295,31.9593,32.1026,801998.0
2021-03-02 09:40:00,35.83,35.9,35.77,35.88,819334.0,32.1026,32.1653,32.0489,32.1474,819334.0
2021-03-02 09:45:00,35.88,35.9,35.77,35.79,684395.0,32.1474,32.1653,32.0489,32.0668,684395.0
2021-03-02 09:50:00,35.79,35.8,35.67,35.76,728762.0,32.0668,32.0757,31.9593,32.0399,728762.0
2021-03-02 09:55:00,35.75,35.86,35.75,35.82,836310.0,32.0309,32.1295,32.0309,32.0937,836310.0
2021-03-02 10:00:00,35.81,35.89,35.79,35.88,642543.0,32.0847,32.1564,32.0668,32.1474,642543.0
2021-03-02 10:05:00,35.88,35.94,35.8,35.92,617476.0,32.1474,32.2012,32.0757,32.1832,617476.0
2021-03-02 10:10:00,35.93,35.93,35.73,35.78,1215129.0,32.1922,32.1922,32.013,32.0578,1215129.0
2021-03-02 10:15:00,35.78,35.9,35.77,35.88,604901.0,32.0578,32.1653,32.0489,32.1474,604901.0
2021-03-02 10:20:00,35.87,35.91,35.82,35.83,490486.0,32.1385,32.1743,32.0937,32.1026,490486.0
2021-03-02 10:25:00,35.83,35.93,35.77,35.77,652562.0,32.1026,32.1922,32.0489,32.0489,652562.0
2021-03-02 10:30:00,35.77,35.89,35.77,35.82,480904.0,32.0489,32.1564,32.0489,32.0937,480904.0
2021-03-02 10:35:00,35.83,35.84,35.72,35.72,550184.0,32.1026,32.1116,32.0041,32.0041,550184.0
2021-03-02 10:40:00,35.72,35.75,35.65,35.72,1158549.0,32.0041,32.0309,31.9413,32.0041,1158549.0
2021-03-02 10:45:00,35.72,35.78,35.67,35.77,589803.0,32.0041,32.0578,31.9593,32.0489,589803.0
2021-03-02 10:50:00,35.77,35.78,35.72,35.77,464987.0,32.0489,32.0578,32.0041,32.0489,464987.0
2021-03-02 10:55:00,35.77,35.78,35.71,35.72,459711.0,32.0489,32.0578,31.9951,32.0041,459711.0
2021-03-02 11:00:00,35.72,35.74,35.61,35.69,513495.0,32.0041,32.022,31.9055,31.9772,513495.0
2021-03-02 11:05:00,35.69,35.7,35.64,35.66,298762.0,31.9772,31.9861,31.9324,31.9503,298762.0
2021-03-02 11:10:00,35.66,35.66,35.6,35.62,367960.0,31.9503,31.9503,31.8965,31.9145,367960.0
2021-03-02 11:15:00,35.61,35.64,35.56,35.63,434447.0,31.9055,31.9324,31.8607,31.9234,434447.0
2021-03-02 11:20:00,35.62,35.66,35.57,35.6,306310.0,31.9145,31.9503,31.8697,31.8965,306310.0
2021-03-02 11:25:00,35.6,35.7,35.59,35.69,391005.0,31.8965,31.9861,31.8876,31.9772,391005.0
2021-03-02 11:30:00,35.69,35.7,35.53,35.55,453218.0,31.9772,31.9861,31.8338,31.8517,453218.0
2021-03-02 11:35:00,35.56,35.6,35.53,35.55,348458.0,31.8607,31.8965,31.8338,31.8517,348458.0
2021-03-02 11:40:00,35.55,35.56,35.5,35.55,367903.0,31.8517,31.8607,31.8069,31.8517,367903.0
2021-03-02 11:45:00,35.55,35.59,35.53,35.56,240724.0,31.8517,31.8876,31.8338,31.8607,240724.0
2021-03-02 11:50:00,35.56,35.57,35.52,35.56,144266.0,31.8607,31.8697,31.8249,31.8607,144266.0
2021-03-02 11:55:00,35.56,35.57,35.51,35.54,271017.0,31.8607,31.8697,31.8159,31.8428,271017.0
2021-03-02 12:00:00,35.54,35.55,35.5,35.53,230605.0,31.8428,31.8517,31.8069,31.8338,230605.0
2021-03-02 12:05:00,35.54,35.57,35.51,35.54,315240.0,31.8428,31.8697,31.8159,31.8428,315240.0
2021-03-02 12:10:00,35.54,35.61,35.54,35.61,196347.0,31.8428,31.9055,31.8428,31.9055,196347.0
2021-03-02 12:15:00,35.61,35.66,35.6,35.64,280542.0,31.9055,31.9503,31.8965,31.9324,280542.0
2021-03-02 12:20:00,35.65,35.7,35.63,35.69,200980.0,31.9413,31.9861,31.9234,31.9772,200980.0
2021-03-02 12:25:00,35.69,35.69,35.62,35.63,252784.0,31.9772,31.9772,31.9145,31.9234,252784.0
2021-03-02 12:30:00,35.63,35.64,35.6,35.62,163971.0,31.9234,31.9324,31.8965,31.9145,163971.0
2021-03-02 12:35:00,35.62,35.64,35.61,35.63,237115.0,31.9145,31.9324,31.9055,31.9234,237115.0
2021-03-02 12:40:00,35.64,35.65,35.62,35.62,320570.0,31.9324,31.9413,31.9145,31.9145,320570.0
2021-03-02 12:45:00,35.62,35.63,35.57,35.58,177042.0,31.9145,31.9234,31.8697,31.8786,177042.0
2021-03-02 12:50:00,35.57,35.62,35.57,35.61,148768.0,31.8697,31.9145,31.8697,31.9055,148768.0
2021-03-02 12:55:00,35.61,35.62,35.58,35.62,161298.0,31.9055,31.9145,31.8786,31.9145,161298.0
2021-03-02 13:00:00,35.62,35.68,35.61,35.66,312873.0,31.9145,31.9682,31.9055,31.9503,312873.0
2021-03-02 13:05:00,35.66,35.69,35.64,35.68,140525.0,31.9503,31.9772,31.9324,31.9682,140525.0
2021-03-02 13:10:00,35.69,35.75,35.68,35.75,234726.0,31.9772,32.0309,31.9682,32.0309,234726.0
2021-03-02 13:15:00,35.75,35.75,35.67,35.68,230000.0,32.0309,32.0309,31.9593,31.9682,230000.0
2021-03-02 13:20:00,35.68,35.71,35.66,35.69,222613.0,31.9682,31.9951,31.9503,31.9772,222613.0
2021-03-02 13:25:00,35.69,35.71,35.67,35.7,112808.0,31.9772,31.9951,31.9593,31.9861,112808.0
2021-03-02 13:30:00,35.7,35.75,35.67,35.69,269608.0,31.9861,32.0309,31.9593,31.9772,269608.0
2021-03-02 13:35:00,35.69,35.69,35.65,35.69,194824.0,31.9772,31.9772,31.9413,31.9772,194824.0
2021-03-02 13:40:00,35.69,35.7,35.63,35.65,409749.0,31.9772,31.9861,31.9234,31.9413,409749.0
2021-03-02 13:45:00,35.65,35.67,35.64,35.66,174608.0,31.9413,31.9593,31.9324,31.9503,174608.0
2021-03-02 13:50:00,35.65,35.67,35.63,35.66,186011.0,31.9413,31.9593,31.9234,31.9503,186011.0
2021-03-02 13:55:00,35.66,35.69,35.65,35.66,156816.0,31.9503,31.9772,31.9413,31.9503,156816.0
2021-03-02 14:00:00,35.66,35.69,35.65,35.66,297133.0,31.9503,31.9772,31.9413,31.9503,297133.0
2021-03-02 14:05:00,35.66,35.66,35.6,35.62,221845.0,31.9503,31.9503,31.8965,31.9145,221845.0
2021-03-02 14:10:00,35.62,35.62,35.57,35.59,214145.0,31.9145,31.9145,31.8697,31.8876,214145.0
2021-03-02 14:15:00,35.59,35.59,35.53,35.56,275218.0,31.8876,31.8876,31.8338,31.8607,275218.0
2021-03-02 14:20:00,35.56,35.64,35.54,35.62,263792.0,31.8607,31.9324,31.8428,31.9145,263792.0
2021-03-02 14:25:00,35.61,35.61,35.58,35.59,149813.0,31.9055,31.9055,31.8786,31.8876,149813.0
2021-03-02 14:30:00,35.59,35.65,35.58,35.64,218146.0,31.8876,31.9413,31.8786,31.9324,218146.0
2021-03-02 14:35:00,35.65,35.68,35.62,35.68,161686.0,31.9413,31.9682,31.9145,31.9682,161686.0
2021-03-02 14:40:00,35.68,35.72,35.67,35.7,310417.0,31.9682,32.0041,31.9593,31.9861,310417.0
2021-03-02 14:45:00,35.7,35.73,35.68,35.7,191472.0,31.9861,32.013,31.9682,31.9861,191472.0
2021-03-02 14:50:00,35.7,35.75,35.69,35.73,271577.0,31.9861,32.0309,31.9772,32.013,271577.0
2021-03-02 14:55:00,35.73,35.76,35.69,35.72,294256.0,32.013,32.0399,31.9772,32.0041,294256.0
2021-03-02 15:00:00,35.72,35.73,35.69,35.7,285570.0,32.0041,32.013,31.9772,31.9861,285570.0
2021-03-02 15:05:00,35.69,35.74,35.69,35.72,175783.0,31.9772,32.022,31.9772,32.0041,175783.0
2021-03-02 15:10:00,35.72,35.73,35.68,35.69,266916.0,32.0041,32.013,31.9682,31.9772,266916.0
2021-03-02 15:15:00,35.69,35.7,35.65,35.68,453998.0,31.9772,31.9861,31.9413,31.9682,453998.0
2021-03-02 15:20:00,35.67,35.72,35.66,35.7,1010886.0,31.9593,32.0041,31.9503,31.9861,1010886.0
2021-03-02 15:25:00,35.7,35.71,35.67,35.68,449865.0,31.9861,31.9951,31.9593,31.9682,449865.0
2021-03-02 15:30:00,35.68,35.69,35.64,35.65,570138.0,31.9682,31.9772,31.9324,31.9413,570138.0
2021-03-02 15:35:00,35.65,35.69,35.64,35.68,435936.0,31.9413,31.9772,31.9324,31.9682,435936.0
2021-03-02 15:40:00,35.67,35.68,35.64,35.66,497924.0,31.9593,31.9682,31.9324,31.9503,497924.0
2021-03-02 15:45:00,35.66,35.68,35.65,35.67,540509.0,31.9503,31.9682,31.9413,31.9593,540509.0
2021-03-02 15:50:00,35.67,35.7,35.63,35.64,962007.0,31.9593,31.9861,31.9234,31.9324,962007.0
2021-03-02 15:55:00,35.65,35.66,35.5,35.53,2445985.0,31.9413,31.9503,31.8069,31.8338,2445985.0
2021-03-03 09:30:00,35.97,36.11,35.84,36.09,1869561.0,32.228,32.3535,32.1116,32.3356,1869561.0
2021-03-03 09:35:00,36.09,36.18,36.04,36.08,1641681.0,32.3356,32.4162,32.2908,32.3266,1641681.0
2021-03-03 09:40:00,36.09,36.19,36.04,36.18,942380.0,32.3356,32.4252,32.2908,32.4162,942380.0
2021-03-03 09:45:00,36.18,36.46,36.16,36.45,1290095.0,32.4162,32.6671,32.3983,32.6581,1290095.0
2021-03-03 09:50:00,36.45,36.6,36.44,36.59,1519574.0,32.6581,32.7925,32.6492,32.7835,1519574.0
2021-03-03 09:55:00,36.59,36.64,36.39,36.41,1804618.0,32.7835,32.8283,32.6044,32.6223,1804618.0
2021-03-03 10:00:00,36.41,36.54,36.39,36.51,759006.0,32.6223,32.7388,32.6044,32.7119,759006.0
2021-03-03 10:05:00,36.52,36.59,36.46,36.58,773685.0,32.7208,32.7835,32.6671,32.7746,773685.0
2021-03-03 10:10:00,36.58,36.62,36.48,36.52,906738.0,32.7746,32.8104,32.685,32.7208,906738.0
2021-03-03 10:15:00,36.51,36.53,36.41,36.47,771764.0,32.7119,32.7298,32.6223,32.676,771764.0
2021-03-03 10:20:00,36.48,36.62,36.46,36.61,1053013.0,32.685,32.8104,32.6671,32.8015,1053013.0
2021-03-03 10:25:00,36.62,36.63,36.46,36.52,799610.0,32.8104,32.8194,32.6671,32.7208,799610.0
2021-03-03 10:30:00,36.52,36.65,36.45,36.64,656995.0,32.7208,32.8373,32.6581,32.8283,656995.0
2021-03-03 10:35:00,36.63,36.7,36.63,36.66,784524.0,32.8194,32.8821,32.8194,32.8463,784524.0
2021-03-03 10:40:00,36.66,36.77,36.64,36.75,801020.0,32.8463,32.9448,32.8283,32.9269,801020.0
2021-03-03 10:45:00,36.75,36.86,36.72,36.81,1042477.0,32.9269,33.0255,32.9,32.9807,1042477.0
2021-03-03 10:50:00,36.81,36.9,36.76,36.9,1013856.0,32.9807,33.0613,32.9359,33.0613,1013856.0
2021-03-03 10:55:00,36.89,36.96,36.85,36.87,1157659.0,33.0523,33.1151,33.0165,33.0344,1157659.0
2021-03-03 11:00:00,36.86,36.91,36.8,36.84,1393336.0,33.0255,33.0703,32.9717,33.0075,1393336.0
2021-03-03 11:05:00,36.84,36.86,36.79,36.8,428954.0,33.0075,33.0255,32.9627,32.9717,428954.0
2021-03-03 11:10:00,36.81,36.84,36.71,36.77,1474769.0,32.9807,33.0075,32.8911,32.9448,1474769.0
2021-03-03 11:15:00,36.76,36.85,36.71,36.84,533616.0,32.9359,33.0165,32.8911,33.0075,533616.0
2021-03-03 11:20:00,36.84,36.88,36.8,36.8,419806.0,33.0075,33.0434,32.9717,32.9717,419806.0
2021-03-03 11:25:00,36.8,36.8,36.72,36.73,430128.0,32.9717,32.9717,32.9,32.909,430128.0
2021-03-03 11:30:00,36.73,36.78,36.68,36.73,457092.0,32.909,32.9538,32.8642,32.909,457092.0
2021-03-03 11:35:00,36.74,36.76,36.71,36.72,323558.0,32.9179,32.9359,32.8911,32.9,323558.0
2021-03-03 11:40:00,36.72,36.76,36.7,36.71,524881.0,32.9,32.9359,32.8821,32.8911,524881.0
2021-03-03 11:45:00,36.72,36.76,36.7,36.73,273772.0,32.9,32.9359,32.8821,32.909,273772.0
2021-03-03 11:50:00,36.73,36.78,36.72,36.77,282769.0,32.909,32.9538,32.9,32.9448,282769.0
2021-03-03 11:55:00,36.77,36.8,36.7,36.73,268010.0,32.9448,32.9717,32.8821,32.909,268010.0
2021-03-03 12:00:00,36.73,36.78,36.71,36.77,350830.0,32.909,32.9538,32.8911,32.9448,350830.0
2021-03-03 12:05:00,36.77,36.8,36.75,36.8,615321.0,32.9448,32.9717,32.9269,32.9717,615321.0
2021-03-03 12:10:00,36.79,36.82,36.77,36.8,382618.0,32.9627,32.9896,32.9448,32.9717,382618.0
2021-03-03 12:15:00,36.8,36.83,36.76,36.77,321695.0,32.9717,32.9986,32.9359,32.9448,321695.0
2021-03-03 12:20:00,36.76,36.78,36.73,36.77,314663.0,32.9359,32.9538,32.909,32.9448,314663.0
2021-03-03 12:25:00,36.77,36.81,36.76,36.78,407024.0,32.9448,32.9807,32.9359,32.9538,407024.0
2021-03-03 12:30:00,36.78,36.8,36.75,36.77,200274.0,32.9538,32.9717,32.9269,32.9448,200274.0
2021-03-03 12:35:00,36.77,36.87,36.77,36.87,369403.0,32.9448,33.0344,32.9448,33.0344,369403.0
2021-03-03 12:40:00,36.87,36.94,36.86,36.94,715949.0,33.0344,33.0971,33.0255,33.0971,715949.0
2021-03-03 12:45:00,36.94,36.97,36.92,36.97,379612.0,33.0971,33.124,33.0792,33.124,379612.0
2021-03-03 12:50:00,36.97,36.97,36.92,36.97,378330.0,33.124,33.124,33.0792,33.124,378330.0
2021-03-03 12:55:00,36.97,36.97,36.92,36.94,309043.0,33.124,33.124,33.0792,33.0971,309043.0
2021-03-03 13:00:00,36.95,36.96,36.92,36.92,366572.0,33.1061,33.1151,33.0792,33.0792,366572.0
2021-03-03 13:05:00,36.93,36.96,36.9,36.91,294624.0,33.0882,33.1151,33.0613,33.0703,294624.0
2021-03-03 13:10:00,36.9,36.94,36.87,36.91,628251.0,33.0613,33.0971,33.0344,33.0703,628251.0
2021-03-03 13:15:00,36.91,36.96,36.88,36.95,518786.0,33.0703,33.1151,33.0434,33.1061,518786.0
2021-03-03 13:20:00,36.95,36.95,36.86,36.88,305176.0,33.1061,33.1061,33.0255,33.0434,305176.0
2021-03-03 13:25:00,36.88,36.92,36.84,36.91,895792.0,33.0434,33.0792,33.0075,33.0703,895792.0
2021-03-03 13:30:00,36.91,36.91,36.82,36.9,511377.0,33.0703,33.0703,32.9896,33.0613,511377.0
2021-03-03 13:35:00,36.89,36.94,36.87,36.91,585137.0,33.0523,33.0971,33.0344,33.0703,585137.0
2021-03-03 13:40:00,36.91,36.91,36.86,36.89,418256.0,33.0703,33.0703,33.0255,33.0523,418256.0
2021-03-03 13:45:00,36.89,36.91,36.81,36.82,378892.0,33.0523,33.0703,32.9807,32.9896,378892.0
2021-03-03 13:50:00,36.82,36.85,36.81,36.84,608506.0,32.9896,33.0165,32.9807,33.0075,608506.0
2021-03-03 13:55:00,36.84,36.85,36.79,36.82,906353.0,33.0075,33.0165,32.9627,32.9896,906353.0
2021-03-03 14:00:00,36.83,36.87,36.77,36.8,814247.0,32.9986,33.0344,32.9448,32.9717,814247.0
2021-03-03 14:05:00,36.8,36.8,36.61,36.66,953046.0,32.9717,32.9717,32.8015,32.8463,953046.0
2021-03-03 14:10:00,36.66,36.68,36.65,36.68,496877.0,32.8463,32.8642,32.8373,32.8642,496877.0
2021-03-03 14:15:00,36.67,36.72,36.63,36.71,413764.0,32.8552,32.9,32.8194,32.8911,413764.0
2021-03-03 14:20:00,36.71,36.71,36.59,36.64,362760.0,32.8911,32.8911,32.7835,32.8283,362760.0
2021-03-03 14:25:00,36.63,36.69,36.6,36.66,500013.0,32.8194,32.8731,32.7925,32.8463,500013.0
2021-03-03 14:30:00,36.66,36.68,36.57,36.58,559230.0,32.8463,32.8642,32.7656,32.7746,559230.0
2021-03-03 14:35:00,36.57,36.65,36.54,36.65,650935.0,32.7656,32.8373,32.7388,32.8373,650935.0
2021-03-03 14:40:00,36.64,36.78,36.63,36.74,530725.0,32.8283,32.9538,32.8194,32.9179,530725.0
2021-03-03 14:45:00,36.74,36.76,36.67,36.75,370550.0,32.9179,32.9359,32.8552,32.9269,370550.0
2021-03-03 14:50:00,36.75,36.83,36.75,36.81,609297.0,32.9269,32.9986,32.9269,32.9807,609297.0
2021-03-03 14:55:00,36.81,36.84,36.77,36.84,336286.0,32.9807,33.0075,32.9448,33.0075,336286.0
2021-03-03 15:00:00,36.84,36.84,36.79,36.82,552762.0,33.0075,33.0075,32.9627,32.9896,552762.0
2021-03-03 15:05:00,36.81,36.83,36.78,36.8,360765.0,32.9807,32.9986,32.9538,32.9717,360765.0
2021-03-03 15:10:00,36.79,36.84,36.77,36.79,527956.0,32.9627,33.0075,32.9448,32.9627,527956.0
2021-03-03 15:15:00,36.79,36.8,36.73,36.77,487446.0,32.9627,32.9717,32.909,32.9448,487446.0
2021-03-03 15:20:00,36.77,36.78,36.68,36.7,542461.0,32.9448,32.9538,32.8642,32.8821,542461.0
2021-03-03 15:25:00,36.71,36.72,36.66,36.68,526675.0,32.8911,32.9,32.8463,32.8642,526675.0
2021-03-03 15:30:00,36.67,36.69,36.58,36.59,799539.0,32.8552,32.8731,32.7746,32.7835,799539.0
2021-03-03 15:35:00,36.59,36.62,36.56,36.6,691022.0,32.7835,32.8104,32.7567,32.7925,691022.0
2021-03-03 15:40:00,36.59,36.66,36.59,36.63,613198.0,32.7835,32.8463,32.7835,32.8194,613198.0
2021-03-03 15:45:00,36.63,36.7,36.62,36.63,883000.0,32.8194,32.8821,32.8104,32.8194,883000.0
2021-03-03 15:50:00,36.64,36.64,36.53,36.57,1136661.0,32.8283,32.8283,32.7298,32.7656,1136661.0
2021-03-03 15:55:00,36.57,36.59,36.4,36.42,3082614.0,32.7656,32.7835,32.6133,32.6312,3082614.0
2021-03-04 09:30:00,36.14,36.41,36.09,36.4,2132793.0,32.54,32.7832,32.495,32.7741,2132793.0
2021-03-04 09:35:00,36.41,36.66,36.4,36.58,1103006.0,32.7832,33.0082,32.7741,32.9362,1103006.0
2021-03-04 09:40:00,36.59,36.7,36.56,36.67,956943.0,32.9452,33.0443,32.9182,33.0173,956943.0
2021-03-04 09:45:00,36.67,36.72,36.6,36.61,1551038.0,33.0173,33.0623,32.9542,32.9632,1551038.0
2021-03-04 09:50:00,36.6,36.61,36.29,36.51,1436109.0,32.9542,32.9632,32.6751,32.8732,1436109.0
2021-03-04 09:55:00,36.51,36.66,36.48,36.62,988216.0,32.8732,33.0082,32.8462,32.9722,988216.0
2021-03-04 10:00:00,36.63,36.69,36.5,36.54,1467258.0,32.9812,33.0353,32.8642,32.9002,1467258.0
2021-03-04 10:05:00,36.54,36.65,36.53,36.57,2015333.0,32.9002,32.9992,32.8912,32.9272,2015333.0
2021-03-04 10:10:00,36.56,36.57,36.32,36.42,1527968.0,32.9182,32.9272,32.7021,32.7922,1527968.0
2021-03-04 10:15:00,36.42,36.45,36.31,36.34,1047609.0,32.7922,32.8192,32.6931,32.7201,1047609.0
2021-03-04 10:20:00,36.34,36.57,36.31,36.55,1066336.0,32.7201,32.9272,32.6931,32.9092,1066336.0
2021-03-04 10:25:00,36.55,36.66,36.46,36.65,955690.0,32.9092,33.0082,32.8282,32.9992,955690.0
2021-03-04 10:30:00,36.65,36.65,36.45,36.47,569061.0,32.9992,32.9992,32.8192,32.8372,569061.0
2021-03-04 10:35:00,36.46,36.57,36.42,36.47,730831.0,32.8282,32.9272,32.7922,32.8372,730831.0
2021-03-04 10:40:00,36.46,36.48,36.35,36.37,675061.0,32.8282,32.8462,32.7291,32.7471,675061.0
2021-03-04 10:45:00,36.37,36.4,36.17,36.2,790159.0,32.7471,32.7741,32.5671,32.5941,790159.0
2021-03-04 10:50:00,36.2,36.26,36.08,36.15,548818.0,32.5941,32.6481,32.486,32.5491,548818.0
2021-03-04 10:55:00,36.15,36.29,36.15,36.22,660187.0,32.5491,32.6751,32.5491,32.6121,660187.0
2021-03-04 11:00:00,36.22,36.29,36.2,36.27,567057.0,32.6121,32.6751,32.5941,32.6571,567057.0
2021-03-04 11:05:00,36.27,36.29,36.19,36.2,685360.0,32.6571,32.6751,32.5851,32.5941,685360.0
2021-03-04 11:10:00,36.21,36.24,36.08,36.11,487847.0,32.6031,32.6301,32.486,32.513,487847.0
2021-03-04 11:15:00,36.11,36.17,36.07,36.11,363326.0,32.513,32.5671,32.477,32.513,363326.0
2021-03-04 11:20:00,36.12,36.25,36.11,36.24,364623.0,32.522,32.6391,32.513,32.6301,364623.0
2021-03-04 11:25:00,36.23,36.25,36.13,36.22,301964.0,32.6211,32.6391,32.531,32.6121,301964.0
2021-03-04 11:30:00,36.22,36.28,36.13,36.14,362098.0,32.6121,32.6661,32.531,32.54,362098.0
2021-03-04 11:35:00,36.15,36.26,36.15,36.24,255521.0,32.5491,32.6481,32.5491,32.6301,255521.0
2021-03-04 11:40:00,36.24,36.26,36.2,36.23,361970.0,32.6301,32.6481,32.5941,32.6211,361970.0
2021-03-04 11:45:00,36.23,36.32,36.23,36.3,524119.0,32.6211,32.7021,32.6211,32.6841,524119.0
2021-03-04 11:50:00,36.3,36.37,36.29,36.35,549900.0,32.6841,32.7471,32.6751,32.7291,549900.0
2021-03-04 11:55:00,36.36,36.38,36.31,36.35,311715.0,32.7381,32.7561,32.6931,32.7291,311715.0
2021-03-04 12:00:00,36.36,36.45,36.35,36.44,434553.0,32.7381,32.8192,32.7291,32.8102,434553.0
2021-03-04 12:05:00,36.43,36.49,36.41,36.49,1138144.0,32.8012,32.8552,32.7832,32.8552,1138144.0
2021-03-04 12:10:00,36.49,36.51,36.39,36.51,936573.0,32.8552,32.8732,32.7651,32.8732,936573.0
2021-03-04 12:15:00,36.5,36.7,36.5,36.68,1588792.0,32.8642,33.0443,32.8642,33.0263,1588792.0
2021-03-04 12:20:00,36.68,36.71,36.6,36.68,1415107.0,33.0263,33.0533,32.9542,33.0263,1415107.0
2021-03-04 12:25:00,36.67,36.85,36.64,36.81,1550203.0,33.0173,33.1793,32.9902,33.1433,1550203.0
2021-03-04 12:30:00,36.8,36.84,36.73,36.83,1012576.0,33.1343,33.1703,33.0713,33.1613,1012576.0
2021-03-04 12:35:00,36.83,36.86,36.75,36.84,1455922.0,33.1613,33.1883,33.0893,33.1703,1455922.0
2021-03-04 12:40:00,36.84,36.87,36.75,36.77,1232445.0,33.1703,33.1973,33.0893,33.1073,1232445.0
2021-03-04 12:45:00,36.77,36.81,36.63,36.69,874411.0,33.1073,33.1433,32.9812,33.0353,874411.0
2021-03-04 12:50:00,36.68,36.69,36.47,36.5,878859.0,33.0263,33.0353,32.8372,32.8642,878859.0
2021-03-04 12:55:00,36.49,36.51,36.37,36.44,797004.0,32.8552,32.8732,32.7471,32.8102,797004.0
2021-03-04 13:00:00,36.44,36.5,36.39,36.45,1016788.0,32.8102,32.8642,32.7651,32.8192,1016788.0
2021-03-04 13:05:00,36.45,36.46,36.33,36.4,1581713.0,32.8192,32.8282,32.7111,32.7741,1581713.0
2021-03-04 13:10:00,36.39,36.42,36.22,36.3,1276259.0,32.7651,32.7922,32.6121,32.6841,1276259.0
2021-03-04 13:15:00,36.3,36.37,36.26,36.27,1381721.0,32.6841,32.7471,32.6481,32.6571,1381721.0
2021-03-04 13:20:00,36.27,36.27,36.15,36.24,1168696.0,32.6571,32.6571,32.5491,32.6301,1168696.0
2021-03-04 13:25:00,36.23,36.26,36.14,36.24,1152675.0,32.6211,32.6481,32.54,32.6301,1152675.0
2021-03-04 13:30:00,36.24,36.27,36.18,36.21,931447.0,32.6301,32.6571,32.5761,32.6031,931447.0
2021-03-04 13:35:00,36.22,36.36,36.21,36.33,1254858.0,32.6121,32.7381,32.6031,32.7111,1254858.0
2021-03-04 13:40:00,36.32,36.37,36.18,36.23,1471922.0,32.7021,32.7471,32.5761,32.6211,1471922.0
2021-03-04 13:45:00,36.24,36.25,36.1,36.17,1143234.0,32.6301,32.6391,32.504,32.5671,1143234.0
2021-03-04 13:50:00,36.18,36.18,35.95,36.0,2095995.0,32.5761,32.5761,32.369,32.414,2095995.0
2021-03-04 13:55:00,36.0,36.02,35.92,35.99,1431305.0,32.414,32.432,32.342,32.405,1431305.0
2021-03-04 14:00:00,35.99,36.1,35.98,36.01,1395091.0,32.405,32.504,32.396,32.423,1395091.0
2021-03-04 14:05:00,36.01,36.08,35.98,36.07,1607099.0,32.423,32.486,32.396,32.477,1607099.0
2021-03-04 14:10:00,36.08,36.12,36.02,36.1,598311.0,32.486,32.522,32.432,32.504,598311.0
2021-03-04 14:15:00,36.09,36.16,36.06,36.14,531687.0,32.495,32.5581,32.468,32.54,531687.0
2021-03-04 14:20:00,36.13,36.29,36.12,36.26,742479.0,32.531,32.6751,32.522,32.6481,742479.0
2021-03-04 14:25:00,36.25,36.33,36.25,36.31,964089.0,32.6391,32.7111,32.6391,32.6931,964089.0
2021-03-04 14:30:00,36.31,36.32,36.19,36.22,932312.0,32.6931,32.7021,32.5851,32.6121,932312.0
2021-03-04 14:35:00,36.22,36.24,36.16,36.21,838668.0,32.6121,32.6301,32.5581,32.6031,838668.0
2021-03-04 14:40:00,36.21,36.34,36.2,36.34,593349.0,32.6031,32.7201,32.5941,32.7201,593349.0
2021-03-04 14:45:00,36.33,36.43,36.26,36.4,720364.0,32.7111,32.8012,32.6481,32.7741,720364.0
2021-03-04 14:50:00,36.41,36.48,36.36,36.47,469930.0,32.7832,32.8462,32.7381,32.8372,469930.0
2021-03-04 14:55:00,36.47,36.49,36.41,36.47,497457.0,32.8372,32.8552,32.7832,32.8372,497457.0
2021-03-04 15:00:00,36.46,36.51,36.42,36.43,1231832.0,32.8282,32.8732,32.7922,32.8012,1231832.0
2021-03-04 15:05:00,36.43,36.5,36.32,36.33,541714.0,32.8012,32.8642,32.7021,32.7111,541714.0
2021-03-04 15:10:00,36.33,36.33,36.19,36.22,536928.0,32.7111,32.7111,32.5851,32.6121,536928.0
2021-03-04 15:15:00,36.22,36.25,36.18,36.23,830015.0,32.6121,32.6391,32.5761,32.6211,830015.0
2021-03-04 15:20:00,36.22,36.25,36.15,36.2,1187835.0,32.6121,32.6391,32.5491,32.5941,1187835.0
2021-03-04 15:25:00,36.2,36.36,36.19,36.33,724726.0,32.5941,32.7381,32.5851,32.7111,724726.0
2021-03-04 15:30:00,36.33,36.47,36.32,36.4,1299747.0,32.7111,32.8372,32.7021,32.7741,1299747.0
2021-03-04 15:35:00,36.4,36.53,36.4,36.52,1330352.0,32.7741,32.8912,32.7741,32.8822,1330352.0
2021-03-04 15:40:00,36.52,36.56,36.45,36.49,1288183.0,32.8822,32.9182,32.8192,32.8552,1288183.0
2021-03-04 15:45:00,36.49,36.52,36.46,36.5,1225017.0,32.8552,32.8822,32.8282,32.8642,1225017.0
2021-03-04 15:50:00,36.5,36.6,36.41,36.41,1351496.0,32.8642,32.9542,32.7832,32.7832,1351496.0
2021-03-04 15:55:00,36.41,36.53,36.4,36.52,5832427.0,32.7832,32.8912,32.7741,32.8822,5832427.0
2021-03-05 09:30:00,37.03,37.43,36.91,37.4,4474936.0,33.3414,33.7015,33.2333,33.6745,4474936.0
2021-03-05 09:35:00,37.41,37.42,37.3,37.38,1957325.0,33.6835,33.6925,33.5845,33.6565,1957325.0
2021-03-05 09:40:00,37.38,37.49,37.32,37.43,1842605.0,33.6565,33.7556,33.6025,33.7015,1842605.0
2021-03-05 09:45:00,37.42,37.6,37.33,37.33,2488750.0,33.6925,33.8546,33.6115,33.6115,2488750.0
2021-03-05 09:50:00,37.33,37.4,37.03,37.04,1809552.0,33.6115,33.6745,33.3414,33.3504,1809552.0
2021-03-05 09:55:00,37.03,37.12,36.93,37.11,1289163.0,33.3414,33.4224,33.2514,33.4134,1289163.0
2021-03-05 10:00:00,37.11,37.17,37.06,37.12,1198332.0,33.4134,33.4674,33.3684,33.4224,1198332.0
2021-03-05 10:05:00,37.12,37.25,37.07,37.2,1185145.0,33.4224,33.5395,33.3774,33.4945,1185145.0
2021-03-05 10:10:00,37.2,37.26,36.88,36.94,1343502.0,33.4945,33.5485,33.2063,33.2604,1343502.0
2021-03-05 10:15:00,36.94,37.0,36.87,36.91,1260505.0,33.2604,33.3144,33.1973,33.2333,1260505.0
2021-03-05 10:20:00,36.92,36.96,36.8,36.84,797600.0,33.2423,33.2784,33.1343,33.1703,797600.0
2021-03-05 10:25:00,36.84,37.0,36.82,36.82,970382.0,33.1703,33.3144,33.1523,33.1523,970382.0
2021-03-05 10:30:00,36.82,36.93,36.74,36.81,868889.0,33.1523,33.2514,33.0803,33.1433,868889.0
2021-03-05 10:35:00,36.81,36.93,36.69,36.73,1070661.0,33.1433,33.2514,33.0353,33.0713,1070661.0
2021-03-05 10:40:00,36.73,36.78,36.67,36.68,1078972.0,33.0713,33.1163,33.0173,33.0263,1078972.0
2021-03-05 10:45:00,36.67,36.85,36.62,36.82,815355.0,33.0173,33.1793,32.9722,33.1523,815355.0
2021-03-05 10:50:00,36.81,36.91,36.77,36.77,632673.0,33.1433,33.2333,33.1073,33.1073,632673.0
2021-03-05 10:55:00,36.77,36.8,36.67,36.69,669424.0,33.1073,33.1343,33.0173,33.0353,669424.0
2021-03-05 11:00:00,36.69,36.74,36.5,36.55,1337262.0,33.0353,33.0803,32.8642,32.9092,1337262.0
2021-03-05 11:05:00,36.54,36.6,36.48,36.51,799219.0,32.9002,32.9542,32.8462,32.8732,799219.0
2021-03-05 11:10:00,36.5,36.6,36.38,36.4,903652.0,32.8642,32.9542,32.7561,32.7741,903652.0
2021-03-05 11:15:00,36.39,36.45,36.27,36.34,1041650.0,32.7651,32.8192,32.6571,32.7201,1041650.0
2021-03-05 11:20:00,36.34,36.39,36.28,36.34,1350671.0,32.7201,32.7651,32.6661,32.7201,1350671.0
2021-03-05 11:25:00,36.34,36.35,36.17,36.2,815632.0,32.7201,32.7291,32.5671,32.5941,815632.0
2021-03-05 11:30:00,36.19,36.35,36.19,36.27,1008514.0,32.5851,32.7291,32.5851,32.6571,1008514.0
2021-03-05 11:35:00,36.27,36.47,36.23,36.41,1103720.0,32.6571,32.8372,32.6211,32.7832,1103720.0
2021-03-05 11:40:00,36.4,36.4,36.24,36.37,878807.0,32.7741,32.7741,32.6301,32.7471,878807.0
2021-03-05 11:45:00,36.36,36.39,36.23,36.29,755637.0,32.7381,32.7651,32.6211,32.6751,755637.0
2021-03-05 11:50:00,36.29,36.36,36.26,36.27,450029.0,32.6751,32.7381,32.6481,32.6571,450029.0
2021-03-05 11:55:00,36.27,36.44,36.25,36.42,695225.0,32.6571,32.8102,32.6391,32.7922,695225.0
2021-03-05 12:00:00,36.41,36.48,36.37,36.42,710777.0,32.7832,32.8462,32.7471,32.7922,710777.0
2021-03-05 12:05:00,36.42,36.45,36.35,36.36,604920.0,32.7922,32.8192,32.7291,32.7381,604920.0
2021-03-05 12:10:00,36.36,36.44,36.35,36.38,372098.0,32.7381,32.8102,32.7291,32.7561,372098.0
2021-03-05 12:15:00,36.38,36.46,36.34,36.41,381189.0,32.7561,32.8282,32.7201,32.7832,381189.0
2021-03-05 12:20:00,36.41,36.55,36.39,36.52,492737.0,32.7832,32.9092,32.7651,32.8822,492737.0
2021-03-05 12:25:00,36.53,36.58,36.51,36.54,425903.0,32.8912,32.9362,32.8732,32.9002,425903.0
2021-03-05 12:30:00,36.54,36.59,36.48,36.58,459191.0,32.9002,32.9452,32.8462,32.9362,459191.0
2021-03-05 12:35:00,36.57,36.57,36.44,36.55,512013.0,32.9272,32.9272,32.8102,32.9092,512013.0
2021-03-05 12:40:00,36.55,36.57,36.49,36.5,466791.0,32.9092,32.9272,32.8552,32.8642,466791.0
2021-03-05 12:45:00,36.5,36.6,36.48,36.48,522646.0,32.8642,32.9542,32.8462,32.8462,522646.0
2021-03-05 12:50:00,36.48,36.51,36.41,36.43,704412.0,32.8462,32.8732,32.7832,32.8012,704412.0
2021-03-05 12:55:00,36.42,36.45,36.35,36.38,440169.0,32.7922,32.8192,32.7291,32.7561,440169.0
2021-03-05 13:00:00,36.38,36.45,36.37,36.4,445196.0,32.7561,32.8192,32.7471,32.7741,445196.0
2021-03-05 13:05:00,36.4,36.53,36.38,36.52,277204.0,32.7741,32.8912,32.7561,32.8822,277204.0
2021-03-05 13:10:00,36.51,36.53,36.43,36.51,385835.0,32.8732,32.8912,32.8012,32.8732,385835.0
2021-03-05 13:15:00,36.51,36.65,36.48,36.64,478532.0,32.8732,32.9992,32.8462,32.9902,478532.0
2021-03-05 13:20:00,36.64,36.69,36.6,36.65,384910.0,32.9902,33.0353,32.9542,32.9992,384910.0
2021-03-05 13:25:00,36.64,36.66,36.58,36.63,304921.0,32.9902,33.0082,32.9362,32.9812,304921.0
2021-03-05 13:30:00,36.64,36.7,36.61,36.68,421756.0,32.9902,33.0443,32.9632,33.0263,421756.0
2021-03-05 13:35:00,36.68,36.73,36.66,36.71,355973.0,33.0263,33.0713,33.0082,33.0533,355973.0
2021-03-05 13:40:00,36.72,36.8,36.71,36.76,424157.0,33.0623,33.1343,33.0533,33.0983,424157.0
2021-03-05 13:45:00,36.77,36.79,36.71,36.77,507589.0,33.1073,33.1253,33.0533,33.1073,507589.0
2021-03-05 13:50:00,36.77,36.81,36.73,36.74,476324.0,33.1073,33.1433,33.0713,33.0803,476324.0
2021-03-05 13:55:00,36.74,36.77,36.71,36.75,362265.0,33.0803,33.1073,33.0533,33.0893,362265.0
2021-03-05 14:00:00,36.76,36.77,36.64,36.69,440082.0,33.0983,33.1073,32.9902,33.0353,440082.0
2021-03-05 14:05:00,36.68,36.69,36.61,36.64,510554.0,33.0263,33.0353,32.9632,32.9902,510554.0
2021-03-05 14:10:00,36.64,36.71,36.62,36.7,459933.0,32.9902,33.0533,32.9722,33.0443,459933.0
2021-03-05 14:15:00,36.71,36.75,36.66,36.7,418493.0,33.0533,33.0893,33.0082,33.0443,418493.0
2021-03-05 14:20:00,36.71,36.78,36.68,36.78,401929.0,33.0533,33.1163,33.0263,33.1163,401929.0
2021-03-05 14:25:00,36.78,36.86,36.77,36.85,359080.0,33.1163,33.1883,33.1073,33.1793,359080.0
2021-03-05 14:30:00,36.85,36.9,36.81,36.84,557670.0,33.1793,33.2243,33.1433,33.1703,557670.0
2021-03-05 14:35:00,36.84,36.85,36.78,36.8,221905.0,33.1703,33.1793,33.1163,33.1343,221905.0
2021-03-05 14:40:00,36.8,36.84,36.77,36.82,374768.0,33.1343,33.1703,33.1073,33.1523,374768.0
2021-03-05 14:45:00,36.82,36.85,36.74,36.82,519039.0,33.1523,33.1793,33.0803,33.1523,519039.0
2021-03-05 14:50:00,36.83,36.83,36.78,36.83,290921.0,33.1613,33.1613,33.1163,33.1613,290921.0
2021-03-05 14:55:00,36.82,36.84,36.78,36.78,310886.0,33.1523,33.1703,33.1163,33.1163,310886.0
2021-03-05 15:00:00,36.78,36.86,36.77,36.84,411829.0,33.1163,33.1883,33.1073,33.1703,411829.0
2021-03-05 15:05:00,36.84,36.88,36.79,36.8,387722.0,33.1703,33.2063,33.1253,33.1343,387722.0
2021-03-05 15:10:00,36.8,36.93,36.79,36.92,541066.0,33.1343,33.2514,33.1253,33.2423,541066.0
2021-03-05 15:15:00,36.92,36.97,36.87,36.93,913599.0,33.2423,33.2874,33.1973,33.2514,913599.0
2021-03-05 15:20:00,36.93,36.98,36.91,36.93,726840.0,33.2514,33.2964,33.2333,33.2514,726840.0
2021-03-05 15:25:00,36.94,36.94,36.83,36.84,489426.0,33.2604,33.2604,33.1613,33.1703,489426.0
2021-03-05 15:30:00,36.84,36.87,36.81,36.86,753852.0,33.1703,33.1973,33.1433,33.1883,753852.0
2021-03-05 15:35:00,36.86,36.96,36.86,36.95,1083777.0,33.1883,33.2784,33.1883,33.2694,1083777.0
2021-03-05 15:40:00,36.96,36.98,36.93,36.95,1102439.0,33.2784,33.2964,33.2514,33.2694,1102439.0
2021-03-05 15:45:00,36.96,36.97,36.89,36.91,929162.0,33.2784,33.2874,33.2153,33.2333,929162.0
2021-03-05 15:50:00,36.91,37.05,36.91,36.95,1534643.0,33.2333,33.3594,33.2333,33.2694,1534643.0
2021-03-05 15:55:00,36.95,36.97,36.86,36.93,2263328.0,33.2694,33.2874,33.1883,33.2514,2263328.0
2021-03-08 09:30:00,37.38,37.39,37.1,37.2,2037730.0,33.6565,33.6655,33.4044,33.4945,2037730.0
2021-03-08 09:35:00,37.2,37.34,37.11,37.33,1134052.0,33.4945,33.6205,33.4134,33.6115,1134052.0
2021-03-08 09:40:00,37.33,37.48,37.29,37.4,799883.0,33.6115,33.7466,33.5755,33.6745,799883.0
2021-03-08 09:45:00,37.4,37.42,37.08,37.16,1482075.0,33.6745,33.6925,33.3864,33.4584,1482075.0
2021-03-08 09:50:00,37.16,37.3,37.16,37.25,1016106.0,33.4584,33.5845,33.4584,33.5395,1016106.0
2021-03-08 09:55:00,37.26,37.34,37.03,37.15,1205124.0,33.5485,33.6205,33.3414,33.4494,1205124.0
2021-03-08 10:00:00,37.16,37.2,37.04,37.12,695979.0,33.4584,33.4945,33.3504,33.4224,695979.0
2021-03-08 10:05:00,37.12,37.17,37.04,37.07,774529.0,33.4224,33.4674,33.3504,33.3774,774529.0
2021-03-08 10:10:00,37.08,37.11,36.94,37.03,1066033.0,33.3864,33.4134,33.2604,33.3414,1066033.0
2021-03-08 10:15:00,37.04,37.07,36.97,37.0,626446.0,33.3504,33.3774,33.2874,33.3144,626446.0
2021-03-08 10:20:00,37.01,37.07,36.85,36.89,819907.0,33.3234,33.3774,33.1793,33.2153,819907.0
2021-03-08 10:25:00,36.89,36.92,36.82,36.87,779668.0,33.2153,33.2423,33.1523,33.1973,779668.0
2021-03-08 10:30:00,36.86,37.04,36.85,37.02,950367.0,33.1883,33.3504,33.1793,33.3324,950367.0
2021-03-08 10:35:00,37.03,37.09,37.0,37.08,745771.0,33.3414,33.3954,33.3144,33.3864,745771.0
2021-03-08 10:40:00,37.08,37.16,37.06,37.14,566019.0,33.3864,33.4584,33.3684,33.4404,566019.0
2021-03-08 10:45:00,37.14,37.18,37.07,37.15,517547.0,33.4404,33.4765,33.3774,33.4494,517547.0
2021-03-08 10:50:00,37.15,37.21,37.14,37.21,800254.0,33.4494,33.5035,33.4404,33.5035,800254.0
2021-03-08 10:55:00,37.21,37.27,37.15,37.16,808560.0,33.5035,33.5575,33.4494,33.4584,808560.0
2021-03-08 11:00:00,37.16,37.22,37.14,37.16,543097.0,33.4584,33.5125,33.4404,33.4584,543097.0
2021-03-08 11:05:00,37.16,37.25,37.15,37.25,407605.0,33.4584,33.5395,33.4494,33.5395,407605.0
2021-03-08 11:10:00,37.25,37.27,37.19,37.25,657278.0,33.5395,33.5575,33.4855,33.5395,657278.0
2021-03-08 11:15:00,37.25,37.37,37.24,37.36,897285.0,33.5395,33.6475,33.5305,33.6385,897285.0
2021-03-08 11:20:00,37.35,37.38,37.27,37.33,400920.0,33.6295,33.6565,33.5575,33.6115,400920.0
2021-03-08 11:25:00,37.32,37.38,37.3,37.37,517054.0,33.6025,33.6565,33.5845,33.6475,517054.0
2021-03-08 11:30:00,37.37,37.38,37.27,37.32,553918.0,33.6475,33.6565,33.5575,33.6025,553918.0
2021-03-08 11:35:00,37.31,37.32,37.23,37.26,579422.0,33.5935,33.6025,33.5215,33.5485,579422.0
2021-03-08 11:40:00,37.26,37.38,37.25,37.36,651762.0,33.5485,33.6565,33.5395,33.6385,651762.0
2021-03-08 11:45:00,37.36,37.37,37.28,37.31,436452.0,33.6385,33.6475,33.5665,33.5935,436452.0
2021-03-08 11:50:00,37.3,37.33,37.26,37.31,494149.0,33.5845,33.6115,33.5485,33.5935,494149.0
2021-03-08 11:55:00,37.31,37.42,37.28,37.4,830524.0,33.5935,33.6925,33.5665,33.6745,830524.0
2021-03-08 12:00:00,37.41,37.49,37.39,37.48,488150.0,33.6835,33.7556,33.6655,33.7466,488150.0
2021-03-08 12:05:00,37.48,37.64,37.48,37.64,1372835.0,33.7466,33.8906,33.7466,33.8906,1372835.0
2021-03-08 12:10:00,37.64,37.68,37.54,37.56,638164.0,33.8906,33.9266,33.8006,33.8186,638164.0
2021-03-08 12:15:00,37.56,37.65,37.53,37.58,640238.0,33.8186,33.8996,33.7916,33.8366,640238.0
2021-03-08 12:20:00,37.58,37.68,37.57,37.68,468542.0,33.8366,33.9266,33.8276,33.9266,468542.0
2021-03-08 12:25:00,37.68,37.73,37.65,37.7,661273.0,33.9266,33.9717,33.8996,33.9447,661273.0
2021-03-08 12:30:00,37.7,37.73,37.68,37.68,422116.0,33.9447,33.9717,33.9266,33.9266,422116.0
2021-03-08 12:35:00,37.68,37.72,37.65,37.65,546238.0,33.9266,33.9627,33.8996,33.8996,546238.0
2021-03-08 12:40:00,37.66,37.71,37.65,37.68,289663.0,33.9086,33.9537,33.8996,33.9266,289663.0
2021-03-08 12:45:00,37.68,37.72,37.66,37.69,393578.0,33.9266,33.9627,33.9086,33.9356,393578.0
2021-03-08 12:50:00,37.69,37.72,37.67,37.71,363999.0,33.9356,33.9627,33.9176,33.9537,363999.0
2021-03-08 12:55:00,37.7,37.72,37.61,37.64,532346.0,33.9447,33.9627,33.8636,33.8906,532346.0
2021-03-08 13:00:00,37.64,37.69,37.63,37.63,439617.0,33.8906,33.9356,33.8816,33.8816,439617.0
2021-03-08 13:05:00,37.64,37.66,37.59,37.63,408673.0,33.8906,33.9086,33.8456,33.8816,408673.0
2021-03-08 13:10:00,37.64,37.64,37.53,37.53,392858.0,33.8906,33.8906,33.7916,33.7916,392858.0
2021-03-08 13:15:00,37.53,37.62,37.52,37.59,458818.0,33.7916,33.8726,33.7826,33.8456,458818.0
2021-03-08 13:20:00,37.6,37.61,37.52,37.57,310326.0,33.8546,33.8636,33.7826,33.8276,310326.0
2021-03-08 13:25:00,37.57,37.57,37.49,37.5,297860.0,33.8276,33.8276,33.7556,33.7646,297860.0
2021-03-08 13:30:00,37.5,37.5,37.41,37.42,425416.0,33.7646,33.7646,33.6835,33.6925,425416.0
2021-03-08 13:35:00,37.41,37.45,37.38,37.41,897843.0,33.6835,33.7196,33.6565,33.6835,897843.0
2021-03-08 13:40:00,37.41,37.47,37.4,37.45,560154.0,33.6835,33.7376,33.6745,33.7196,560154.0
2021-03-08 13:45:00,37.45,37.47,37.33,37.34,491083.0,33.7196,33.7376,33.6115,33.6205,491083.0
2021-03-08 13:50:00,37.35,37.43,37.33,37.42,563147.0,33.6295,33.7015,33.6115,33.6925,563147.0
2021-03-08 13:55:00,37.42,37.43,37.32,37.35,576700.0,33.6925,33.7015,33.6025,33.6295,576700.0
2021-03-08 14:00:00,37.35,37.44,37.33,37.39,876211.0,33.6295,33.7106,33.6115,33.6655,876211.0
2021-03-08 14:05:00,37.39,37.4,37.34,37.35,556024.0,33.6655,33.6745,33.6205,33.6295,556024.0
2021-03-08 14:10:00,37.35,37.35,37.26,37.3,499195.0,33.6295,33.6295,33.5485,33.5845,499195.0
2021-03-08 14:15:00,37.3,37.31,37.2,37.23,512979.0,33.5845,33.5935,33.4945,33.5215,512979.0
2021-03-08 14:20:00,37.22,37.25,37.18,37.23,620501.0,33.5125,33.5395,33.4765,33.5215,620501.0
2021-03-08 14:25:00,37.23,37.31,37.23,37.29,372197.0,33.5215,33.5935,33.5215,33.5755,372197.0
2021-03-08 14:30:00,37.3,37.32,37.24,37.27,295647.0,33.5845,33.6025,33.5305,33.5575,295647.0
2021-03-08 14:35:00,37.26,37.33,37.26,37.27,284403.0,33.5485,33.6115,33.5485,33.5575,284403.0
2021-03-08 14:40:00,37.27,37.3,37.2,37.22,258500.0,33.5575,33.5845,33.4945,33.5125,258500.0
2021-03-08 14:45:00,37.22,37.26,37.2,37.23,279026.0,33.5125,33.5485,33.4945,33.5215,279026.0
2021-03-08 14:50:00,37.23,37.27,37.19,37.25,452120.0,33.5215,33.5575,33.4855,33.5395,452120.0
2021-03-08 14:55:00,37.25,37.27,37.2,37.24,426879.0,33.5395,33.5575,33.4945,33.5305,426879.0
2021-03-08 15:00:00,37.23,37.24,37.11,37.16,612584.0,33.5215,33.5305,33.4134,33.4584,612584.0
2021-03-08 15:05:00,37.16,37.25,37.14,37.21,421602.0,33.4584,33.5395,33.4404,33.5035,421602.0
2021-03-08 15:10:00,37.21,37.26,37.16,37.23,394478.0,33.5035,33.5485,33.4584,33.5215,394478.0
2021-03-08 15:15:00,37.23,37.27,37.19,37.22,489618.0,33.5215,33.5575,33.4855,33.5125,489618.0
2021-03-08 15:20:00,37.22,37.3,37.21,37.26,458433.0,33.5125,33.5845,33.5035,33.5485,458433.0
2021-03-08 15:25:00,37.27,37.29,37.21,37.23,429707.0,33.5575,33.5755,33.5035,33.5215,429707.0
2021-03-08 15:30:00,37.23,37.38,37.22,37.37,1077742.0,33.5215,33.6565,33.5125,33.6475,1077742.0
2021-03-08 15:35:00,37.37,37.41,37.36,37.38,537681.0,33.6475,33.6835,33.6385,33.6565,537681.0
2021-03-08 15:40:00,37.37,37.46,37.36,37.38,730715.0,33.6475,33.7286,33.6385,33.6565,730715.0
2021-03-08 15:45:00,37.38,37.41,37.31,37.33,754348.0,33.6565,33.6835,33.5935,33.6115,754348.0
2021-03-08 15:50:00,37.33,37.37,37.29,37.3,1204467.0,33.6115,33.6475,33.5755,33.5845,1204467.0
2021-03-08 15:55:00,37.3,37.3,37.08,37.13,3352047.0,33.5845,33.5845,33.3864,33.4314,3352047.0
2021-03-09 09:30:00,36.55,36.6,36.08,36.11,4213460.0,32.9092,32.9542,32.486,32.513,4213460.0
2021-03-09 09:35:00,36.1,36.15,35.84,35.89,3205590.0,32.504,32.5491,32.2699,32.3149,3205590.0
2021-03-09 09:40:00,35.9,36.07,35.81,36.01,1794424.0,32.324,32.477,32.2429,32.423,1794424.0
2021-03-09 09:45:00,36.02,36.34,36.01,36.23,1772291.0,32.432,32.7201,32.423,32.6211,1772291.0
2021-03-09 09:50:00,36.23,36.25,36.09,36.11,1056155.0,32.6211,32.6391,32.495,32.513,1056155.0
2021-03-09 09:55:00,36.1,36.13,36.02,36.02,815029.0,32.504,32.531,32.432,32.432,815029.0
2021-03-09 10:00:00,36.03,36.16,35.97,36.05,965789.0,32.441,32.5581,32.387,32.459,965789.0
2021-03-09 10:05:00,36.05,36.23,36.04,36.18,1204181.0,32.459,32.6211,32.45,32.5761,1204181.0
2021-03-09 10:10:00,36.18,36.2,36.05,36.06,735972.0,32.5761,32.5941,32.459,32.468,735972.0
2021-03-09 10:15:00,36.06,36.22,36.04,36.2,557725.0,32.468,32.6121,32.45,32.5941,557725.0
2021-03-09 10:20:00,36.2,36.28,36.19,36.22,747164.0,32.5941,32.6661,32.5851,32.6121,747164.0
2021-03-09 10:25:00,36.22,36.34,36.21,36.32,711455.0,32.6121,32.7201,32.6031,32.7021,711455.0
2021-03-09 10:30:00,36.32,36.49,36.29,36.49,771749.0,32.7021,32.8552,32.6751,32.8552,771749.0
2021-03-09 10:35:00,36.49,36.79,36.48,36.72,2221761.0,32.8552,33.1253,32.8462,33.0623,2221761.0
2021-03-09 10:40:00,36.71,36.72,36.6,36.61,778244.0,33.0533,33.0623,32.9542,32.9632,778244.0
2021-03-09 10:45:00,36.61,36.76,36.55,36.76,890826.0,32.9632,33.0983,32.9092,33.0983,890826.0
2021-03-09 10:50:00,36.75,36.9,36.75,36.86,1098718.0,33.0893,33.2243,33.0893,33.1883,1098718.0
2021-03-09 10:55:00,36.86,36.98,36.85,36.95,781993.0,33.1883,33.2964,33.1793,33.2694,781993.0
2021-03-09 11:00:00,36.95,37.06,36.94,36.99,1165223.0,33.2694,33.3684,33.2604,33.3054,1165223.0
2021-03-09 11:05:00,36.99,37.16,36.98,37.1,1016034.0,33.3054,33.4584,33.2964,33.4044,1016034.0
2021-03-09 11:10:00,37.1,37.11,36.97,36.98,944682.0,33.4044,33.4134,33.2874,33.2964,944682.0
2021-03-09 11:15:00,36.98,37.0,36.86,36.87,496343.0,33.2964,33.3144,33.1883,33.1973,496343.0
2021-03-09 11:20:00,36.88,36.88,36.77,36.84,942939.0,33.2063,33.2063,33.1073,33.1703,942939.0
2021-03-09 11:25:00,36.84,36.84,36.76,36.78,462532.0,33.1703,33.1703,33.0983,33.1163,462532.0
2021-03-09 11:30:00,36.79,36.81,36.71,36.73,502963.0,33.1253,33.1433,33.0533,33.0713,502963.0
2021-03-09 11:35:00,36.73,36.87,36.72,36.85,370560.0,33.0713,33.1973,33.0623,33.1793,370560.0
2021-03-09 11:40:00,36.86,36.89,36.83,36.87,294440.0,33.1883,33.2153,33.1613,33.1973,294440.0
2021-03-09 11:45:00,36.87,36.94,36.84,36.93,495811.0,33.1973,33.2604,33.1703,33.2514,495811.0
2021-03-09 11:50:00,36.93,37.0,36.9,36.98,576994.0,33.2514,33.3144,33.2243,33.2964,576994.0
2021-03-09 11:55:00,36.98,37.0,36.94,36.96,313356.0,33.2964,33.3144,33.2604,33.2784,313356.0
2021-03-09 12:00:00,36.97,36.98,36.84,36.9,419186.0,33.2874,33.2964,33.1703,33.2243,419186.0
2021-03-09 12:05:00,36.9,36.92,36.87,36.9,422466.0,33.2243,33.2423,33.1973,33.2243,422466.0
2021-03-09 12:10:00,36.91,36.93,36.89,36.9,447598.0,33.2333,33.2514,33.2153,33.2243,447598.0
2021-03-09 12:15:00,36.9,36.93,36.85,36.88,369706.0,33.2243,33.2514,33.1793,33.2063,369706.0
2021-03-09 12:20:00,36.88,36.92,36.86,36.88,228988.0,33.2063,33.2423,33.1883,33.2063,228988.0
2021-03-09 12:25:00,36.87,36.9,36.86,36.89,186738.0,33.1973,33.2243,33.1883,33.2153,186738.0
2021-03-09 12:30:00,36.88,36.92,36.87,36.88,241690.0,33.2063,33.2423,33.1973,33.2063,241690.0
2021-03-09 12:35:00,36.88,36.92,36.87,36.87,282228.0,33.2063,33.2423,33.1973,33.1973,282228.0
2021-03-09 12:40:00,36.88,36.89,36.84,36.85,224823.0,33.2063,33.2153,33.1703,33.1793,224823.0
2021-03-09 12:45:00,36.85,36.86,36.77,36.78,256246.0,33.1793,33.1883,33.1073,33.1163,256246.0
2021-03-09 12:50:00,36.79,36.81,36.74,36.75,424568.0,33.1253,33.1433,33.0803,33.0893,424568.0
2021-03-09 12:55:00,36.75,36.79,36.73,36.77,287198.0,33.0893,33.1253,33.0713,33.1073,287198.0
2021-03-09 13:00:00,36.77,36.8,36.74,36.77,354430.0,33.1073,33.1343,33.0803,33.1073,354430.0
2021-03-09 13:05:00,36.77,36.78,36.72,36.74,312302.0,33.1073,33.1163,33.0623,33.0803,312302.0
2021-03-09 13:10:00,36.74,36.8,36.74,36.77,588795.0,33.0803,33.1343,33.0803,33.1073,588795.0
2021-03-09 13:15:00,36.77,36.79,36.67,36.7,403835.0,33.1073,33.1253,33.0173,33.0443,403835.0
2021-03-09 13:20:00,36.71,36.73,36.68,36.72,528160.0,33.0533,33.0713,33.0263,33.0623,528160.0
2021-03-09 13:25:00,36.72,36.77,36.69,36.76,287590.0,33.0623,33.1073,33.0353,33.0983,287590.0
2021-03-09 13:30:00,36.76,36.79,36.74,36.75,228849.0,33.0983,33.1253,33.0803,33.0893,228849.0
2021-03-09 13:35:00,36.75,36.78,36.73,36.75,162950.0,33.0893,33.1163,33.0713,33.0893,162950.0
2021-03-09 13:40:00,36.75,36.86,36.74,36.85,306757.0,33.0893,33.1883,33.0803,33.1793,306757.0
2021-03-09 13:45:00,36.86,36.89,36.83,36.85,244944.0,33.1883,33.2153,33.1613,33.1793,244944.0
2021-03-09 13:50:00,36.86,36.88,36.81,36.84,214159.0,33.1883,33.2063,33.1433,33.1703,214159.0
2021-03-09 13:55:00,36.84,36.91,36.84,36.87,296828.0,33.1703,33.2333,33.1703,33.1973,296828.0
2021-03-09 14:00:00,36.87,36.95,36.86,36.94,402789.0,33.1973,33.2694,33.1883,33.2604,402789.0
2021-03-09 14:05:00,36.94,36.94,36.89,36.91,323608.0,33.2604,33.2604,33.2153,33.2333,323608.0
2021-03-09 14:10:00,36.91,36.94,36.89,36.92,297886.0,33.2333,33.2604,33.2153,33.2423,297886.0
2021-03-09 14:15:00,36.92,36.92,36.87,36.88,287091.0,33.2423,33.2423,33.1973,33.2063,287091.0
2021-03-09 14:20:00,36.88,36.91,36.87,36.9,286155.0,33.2063,33.2333,33.1973,33.2243,286155.0
2021-03-09 14:25:00,36.89,36.9,36.85,36.86,293667.0,33.2153,33.2243,33.1793,33.1883,293667.0
2021-03-09 14:30:00,36.87,36.9,36.86,36.9,394437.0,33.1973,33.2243,33.1883,33.2243,394437.0
2021-03-09 14:35:00,36.9,36.91,36.83,36.84,452777.0,33.2243,33.2333,33.1613,33.1703,452777.0
2021-03-09 14:40:00,36.84,36.85,36.8,36.8,292452.0,33.1703,33.1793,33.1343,33.1343,292452.0
2021-03-09 14:45:00,36.8,36.81,36.7,36.72,337456.0,33.1343,33.1433,33.0443,33.0623,337456.0
2021-03-09 14:50:00,36.72,36.72,36.67,36.68,315254.0,33.0623,33.0623,33.0173,33.0263,315254.0
2021-03-09 14:55:00,36.68,36.7,36.64,36.64,327875.0,33.0263,33.0443,32.9902,32.9902,327875.0
2021-03-09 15:00:00,36.64,36.72,36.64,36.7,317498.0,32.9902,33.0623,32.9902,33.0443,317498.0
2021-03-09 15:05:00,36.7,36.71,36.67,36.69,336332.0,33.0443,33.0533,33.0173,33.0353,336332.0
2021-03-09 15:10:00,36.69,36.72,36.63,36.64,356557.0,33.0353,33.0623,32.9812,32.9902,356557.0
2021-03-09 15:15:00,36.64,36.65,36.61,36.61,464212.0,32.9902,32.9992,32.9632,32.9632,464212.0
2021-03-09 15:20:00,36.62,36.62,36.55,36.58,755947.0,32.9722,32.9722,32.9092,32.9362,755947.0
2021-03-09 15:25:00,36.58,36.59,36.53,36.54,606461.0,32.9362,32.9452,32.8912,32.9002,606461.0
2021-03-09 15:30:00,36.54,36.55,36.46,36.47,549132.0,32.9002,32.9092,32.8282,32.8372,549132.0
2021-03-09 15:35:00,36.47,36.53,36.4,36.52,784550.0,32.8372,32.8912,32.7741,32.8822,784550.0
2021-03-09 15:40:00,36.52,36.52,36.41,36.43,726506.0,32.8822,32.8822,32.7832,32.8012,726506.0
2021-03-09 15:45:00,36.43,36.46,36.38,36.39,834123.0,32.8012,32.8282,32.7561,32.7651,834123.0
2021-03-09 15:50:00,36.38,36.42,36.35,36.4,1002570.0,32.7561,32.7922,32.7291,32.7741,1002570.0
2021-03-09 15:55:00,36.4,36.48,36.3,36.31,2598347.0,32.7741,32.8462,32.6841,32.6931,2598347.0
2021-03-10 09:30:00,36.51,36.78,36.37,36.68,2257422.0,32.8732,33.1163,32.7471,33.0263,2257422.0
2021-03-10 09:35:00,36.69,36.82,36.66,36.82,928874.0,33.0353,33.1523,33.0082,33.1523,928874.0
2021-03-10 09:40:00,36.82,37.06,36.81,37.01,1082607.0,33.1523,33.3684,33.1433,33.3234,1082607.0
2021-03-10 09:45:00,37.0,37.01,36.84,36.86,753417.0,33.3144,33.3234,33.1703,33.1883,753417.0
2021-03-10 09:50:00,36.87,36.93,36.77,36.82,583502.0,33.1973,33.2514,33.1073,33.1523,583502.0
2021-03-10 09:55:00,36.82,36.95,36.81,36.93,922746.0,33.1523,33.2694,33.1433,33.2514,922746.0
2021-03-10 10:00:00,36.93,37.03,36.91,36.97,730414.0,33.2514,33.3414,33.2333,33.2874,730414.0
2021-03-10 10:05:00,36.98,37.02,36.85,36.94,739243.0,33.2964,33.3324,33.1793,33.2604,739243.0
2021-03-10 10:10:00,36.94,37.09,36.93,37.04,851881.0,33.2604,33.3954,33.2514,33.3504,851881.0
2021-03-10 10:15:00,37.04,37.11,37.02,37.08,547420.0,33.3504,33.4134,33.3324,33.3864,547420.0
2021-03-10 10:20:00,37.08,37.09,36.98,37.02,594660.0,33.3864,33.3954,33.2964,33.3324,594660.0
2021-03-10 10:25:00,37.02,37.05,36.85,36.86,792518.0,33.3324,33.3594,33.1793,33.1883,792518.0
2021-03-10 10:30:00,36.86,37.07,36.85,37.06,655334.0,33.1883,33.3774,33.1793,33.3684,655334.0
2021-03-10 10:35:00,37.06,37.07,36.91,36.94,550376.0,33.3684,33.3774,33.2333,33.2604,550376.0
2021-03-10 10:40:00,36.94,37.04,36.91,36.99,483475.0,33.2604,33.3504,33.2333,33.3054,483475.0
2021-03-10 10:45:00,37.0,37.07,36.98,37.07,493970.0,33.3144,33.3774,33.2964,33.3774,493970.0
2021-03-10 10:50:00,37.06,37.1,37.0,37.09,470208.0,33.3684,33.4044,33.3144,33.3954,470208.0
2021-03-10 10:55:00,37.09,37.13,37.0,37.05,582037.0,33.3954,33.4314,33.3144,33.3594,582037.0
2021-03-10 11:00:00,37.05,37.15,37.05,37.08,432017.0,33.3594,33.4494,33.3594,33.3864,432017.0
2021-03-10 11:05:00,37.09,37.13,37.04,37.09,412714.0,33.3954,33.4314,33.3504,33.3954,412714.0
2021-03-10 11:10:00,37.09,37.2,37.06,37.2,477532.0,33.3954,33.4945,33.3684,33.4945,477532.0
2021-03-10 11:15:00,37.19,37.2,37.05,37.09,837109.0,33.4855,33.4945,33.3594,33.3954,837109.0
2021-03-10 11:20:00,37.1,37.11,37.03,37.07,340081.0,33.4044,33.4134,33.3414,33.3774,340081.0
2021-03-10 11:25:00,37.08,37.12,37.06,37.08,309878.0,33.3864,33.4224,33.3684,33.3864,309878.0
2021-03-10 11:30:00,37.08,37.17,37.06,37.17,373556.0,33.3864,33.4674,33.3684,33.4674,373556.0
2021-03-10 11:35:00,37.16,37.19,37.13,37.15,247367.0,33.4584,33.4855,33.4314,33.4494,247367.0
2021-03-10 11:40:00,37.15,37.17,37.07,37.11,211588.0,33.4494,33.4674,33.3774,33.4134,211588.0
2021-03-10 11:45:00,37.11,37.14,37.08,37.14,177217.0,33.4134,33.4404,33.3864,33.4404,177217.0
2021-03-10 11:50:00,37.14,37.15,37.12,37.13,219736.0,33.4404,33.4494,33.4224,33.4314,219736.0
2021-03-10 11:55:00,37.13,37.16,37.1,37.14,442088.0,33.4314,33.4584,33.4044,33.4404,442088.0
2021-03-10 12:00:00,37.14,37.18,37.12,37.13,278849.0,33.4404,33.4765,33.4224,33.4314,278849.0
2021-03-10 12:05:00,37.13,37.13,37.05,37.05,288561.0,33.4314,33.4314,33.3594,33.3594,288561.0
2021-03-10 12:10:00,37.05,37.12,37.04,37.12,277430.0,33.3594,33.4224,33.3504,33.4224,277430.0
2021-03-10 12:15:00,37.12,37.15,37.09,37.14,304951.0,33.4224,33.4494,33.3954,33.4404,304951.0
2021-03-10 12:20:00,37.14,37.14,37.09,37.12,356508.0,33.4404,33.4404,33.3954,33.4224,356508.0
2021-03-10 12:25:00,37.12,37.14,37.09,37.14,232146.0,33.4224,33.4404,33.3954,33.4404,232146.0
2021-03-10 12:30:00,37.14,37.17,37.1,37.13,376777.0,33.4404,33.4674,33.4044,33.4314,376777.0
2021-03-10 12:35:00,37.14,37.14,37.06,37.09,505927.0,33.4404,33.4404,33.3684,33.3954,505927.0
2021-03-10 12:40:00,37.09,37.11,37.08,37.09,376762.0,33.3954,33.4134,33.3864,33.3954,376762.0
2021-03-10 12:45:00,37.1,37.11,37.08,37.09,626606.0,33.4044,33.4134,33.3864,33.3954,626606.0
2021-03-10 12:50:00,37.09,37.11,37.06,37.1,373278.0,33.3954,33.4134,33.3684,33.4044,373278.0
2021-03-10 12:55:00,37.11,37.11,37.05,37.09,373680.0,33.4134,33.4134,33.3594,33.3954,373680.0
2021-03-10 13:00:00,37.1,37.17,37.05,37.17,792257.0,33.4044,33.4674,33.3594,33.4674,792257.0
2021-03-10 13:05:00,37.16,37.29,37.15,37.26,674835.0,33.4584,33.5755,33.4494,33.5485,674835.0
2021-03-10 13:10:00,37.26,37.32,37.25,37.32,608423.0,33.5485,33.6025,33.5395,33.6025,608423.0
2021-03-10 13:15:00,37.31,37.36,37.26,37.27,960815.0,33.5935,33.6385,33.5485,33.5575,960815.0
2021-03-10 13:20:00,37.26,37.32,37.26,37.32,619265.0,33.5485,33.6025,33.5485,33.6025,619265.0
2021-03-10 13:25:00,37.32,37.34,37.28,37.33,316648.0,33.6025,33.6205,33.5665,33.6115,316648.0
2021-03-10 13:30:00,37.33,37.36,37.32,37.35,523158.0,33.6115,33.6385,33.6025,33.6295,523158.0
2021-03-10 13:35:00,37.35,37.37,37.29,37.36,391567.0,33.6295,33.6475,33.5755,33.6385,391567.0
2021-03-10 13:40:00,37.36,37.4,37.35,37.4,374990.0,33.6385,33.6745,33.6295,33.6745,374990.0
2021-03-10 13:45:00,37.4,37.4,37.33,37.38,678905.0,33.6745,33.6745,33.6115,33.6565,678905.0
2021-03-10 13:50:00,37.37,37.48,37.35,37.47,722661.0,33.6475,33.7466,33.6295,33.7376,722661.0
2021-03-10 13:55:00,37.47,37.51,37.46,37.47,819127.0,33.7376,33.7736,33.7286,33.7376,819127.0
2021-03-10 14:00:00,37.48,37.51,37.43,37.5,566009.0,33.7466,33.7736,33.7015,33.7646,566009.0
2021-03-10 14:05:00,37.5,37.53,37.47,37.48,449387.0,33.7646,33.7916,33.7376,33.7466,449387.0
2021-03-10 14:10:00,37.49,37.51,37.42,37.45,372989.0,33.7556,33.7736,33.6925,33.7196,372989.0
2021-03-10 14:15:00,37.45,37.46,37.4,37.44,527457.0,33.7196,33.7286,33.6745,33.7106,527457.0
2021-03-10 14:20:00,37.44,37.5,37.43,37.47,446554.0,33.7106,33.7646,33.7015,33.7376,446554.0
2021-03-10 14:25:00,37.48,37.52,37.47,37.5,468567.0,33.7466,33.7826,33.7376,33.7646,468567.0
2021-03-10 14:30:00,37.5,37.51,37.46,37.47,343568.0,33.7646,33.7736,33.7286,33.7376,343568.0
2021-03-10 14:35:00,37.47,37.49,37.45,37.48,246951.0,33.7376,33.7556,33.7196,33.7466,246951.0
2021-03-10 14:40:00,37.48,37.49,37.37,37.39,454721.0,33.7466,33.7556,33.6475,33.6655,454721.0
2021-03-10 14:45:00,37.39,37.42,37.36,37.4,413303.0,33.6655,33.6925,33.6385,33.6745,413303.0
2021-03-10 14:50:00,37.4,37.45,37.33,37.38,755159.0,33.6745,33.7196,33.6115,33.6565,755159.0
2021-03-10 14:55:00,37.37,37.4,37.34,37.35,485448.0,33.6475,33.6745,33.6205,33.6295,485448.0
2021-03-10 15:00:00,37.36,37.36,37.29,37.31,867880.0,33.6385,33.6385,33.5755,33.5935,867880.0
2021-03-10 15:05:00,37.32,37.36,37.31,37.36,482645.0,33.6025,33.6385,33.5935,33.6385,482645.0
2021-03-10 15:10:00,37.36,37.37,37.31,37.33,554587.0,33.6385,33.6475,33.5935,33.6115,554587.0
2021-03-10 15:15:00,37.33,37.34,37.31,37.34,367449.0,33.6115,33.6205,33.5935,33.6205,367449.0
2021-03-10 15:20:00,37.33,37.37,37.32,37.37,394117.0,33.6115,33.6475,33.6025,33.6475,394117.0
2021-03-10 15:25:00,37.37,37.37,37.27,37.28,687445.0,33.6475,33.6475,33.5575,33.5665,687445.0
2021-03-10 15:30:00,37.27,37.28,37.2,37.25,736934.0,33.5575,33.5665,33.4945,33.5395,736934.0
2021-03-10 15:35:00,37.25,37.3,37.24,37.27,550098.0,33.5395,33.5845,33.5305,33.5575,550098.0
2021-03-10 15:40:00,37.27,37.34,37.26,37.33,578083.0,33.5575,33.6205,33.5485,33.6115,578083.0
2021-03-10 15:45:00,37.33,37.35,37.3,37.33,566473.0,33.6115,33.6295,33.5845,33.6115,566473.0
2021-03-10 15:50:00,37.32,37.39,37.3,37.35,1475499.0,33.6025,33.6655,33.5845,33.6295,1475499.0
2021-03-10 15:55:00,37.35,37.37,37.29,37.36,2405945.0,33.6295,33.6475,33.5755,33.6385,2405945.0
2021-03-11 09:30:00,37.25,37.36,36.98,37.02,2445324.0,33.5395,33.6385,33.2964,33.3324,2445324.0
2021-03-11 09:35:00,37.02,37.07,36.85,37.05,1411274.0,33.3324,33.3774,33.1793,33.3594,1411274.0
2021-03-11 09:40:00,37.04,37.15,37.0,37.07,1269059.0,33.3504,33.4494,33.3144,33.3774,1269059.0
2021-03-11 09:45:00,37.07,37.26,37.05,37.25,1021971.0,33.3774,33.5485,33.3594,33.5395,1021971.0
2021-03-11 09:50:00,37.25,37.37,37.23,37.33,793162.0,33.5395,33.6475,33.5215,33.6115,793162.0
2021-03-11 09:55:00,37.33,37.47,37.32,37.45,730671.0,33.6115,33.7376,33.6025,33.7196,730671.0
2021-03-11 10:00:00,37.45,37.47,37.28,37.3,938855.0,33.7196,33.7376,33.5665,33.5845,938855.0
2021-03-11 10:05:00,37.3,37.41,37.29,37.41,562145.0,33.5845,33.6835,33.5755,33.6835,562145.0
2021-03-11 10:10:00,37.4,37.45,37.36,37.43,726179.0,33.6745,33.7196,33.6385,33.7015,726179.0
2021-03-11 10:15:00,37.43,37.49,37.39,37.48,824337.0,33.7015,33.7556,33.6655,33.7466,824337.0
2021-03-11 10:20:00,37.48,37.55,37.46,37.52,636313.0,33.7466,33.8096,33.7286,33.7826,636313.0
2021-03-11 10:25:00,37.52,37.62,37.5,37.62,970382.0,33.7826,33.8726,33.7646,33.8726,970382.0
2021-03-11 10:30:00,37.61,37.67,37.59,37.61,733334.0,33.8636,33.9176,33.8456,33.8636,733334.0
2021-03-11 10:35:00,37.61,37.62,37.5,37.5,727601.0,33.8636,33.8726,33.7646,33.7646,727601.0
2021-03-11 10:40:00,37.51,37.6,37.5,37.55,379399.0,33.7736,33.8546,33.7646,33.8096,379399.0
2021-03-11 10:45:00,37.54,37.67,37.53,37.66,491311.0,33.8006,33.9176,33.7916,33.9086,491311.0
2021-03-11 10:50:00,37.65,37.68,37.59,37.63,473160.0,33.8996,33.9266,33.8456,33.8816,473160.0
2021-03-11 10:55:00,37.63,37.67,37.59,37.65,485220.0,33.8816,33.9176,33.8456,33.8996,485220.0
2021-03-11 11:00:00,37.64,37.65,37.57,37.64,495707.0,33.8906,33.8996,33.8276,33.8906,495707.0
2021-03-11 11:05:00,37.65,37.76,37.64,37.76,652193.0,33.8996,33.9987,33.8906,33.9987,652193.0
2021-03-11 11:10:00,37.76,37.79,37.74,37.75,464193.0,33.9987,34.0257,33.9807,33.9897,464193.0
2021-03-11 11:15:00,37.74,37.77,37.71,37.75,386172.0,33.9807,34.0077,33.9537,33.9897,386172.0
2021-03-11 11:20:00,37.75,37.75,37.65,37.68,370332.0,33.9897,33.9897,33.8996,33.9266,370332.0
2021-03-11 11:25:00,37.68,37.76,37.67,37.69,478090.0,33.9266,33.9987,33.9176,33.9356,478090.0
2021-03-11 11:30:00,37.7,37.7,37.65,37.68,297613.0,33.9447,33.9447,33.8996,33.9266,297613.0
2021-03-11 11:35:00,37.68,37.69,37.57,37.62,516875.0,33.9266,33.9356,33.8276,33.8726,516875.0
2021-03-11 11:40:00,37.62,37.67,37.6,37.67,486360.0,33.8726,33.9176,33.8546,33.9176,486360.0
2021-03-11 11:45:00,37.67,37.69,37.64,37.66,385256.0,33.9176,33.9356,33.8906,33.9086,385256.0
2021-03-11 11:50:00,37.66,37.77,37.66,37.72,687991.0,33.9086,34.0077,33.9086,33.9627,687991.0
2021-03-11 11:55:00,37.73,37.73,37.63,37.66,750683.0,33.9717,33.9717,33.8816,33.9086,750683.0
2021-03-11 12:00:00,37.67,37.7,37.58,37.59,509489.0,33.9176,33.9447,33.8366,33.8456,509489.0
2021-03-11 12:05:00,37.58,37.65,37.57,37.64,300377.0,33.8366,33.8996,33.8276,33.8906,300377.0
2021-03-11 12:10:00,37.64,37.66,37.6,37.6,208400.0,33.8906,33.9086,33.8546,33.8546,208400.0
2021-03-11 12:15:00,37.6,37.61,37.55,37.57,316229.0,33.8546,33.8636,33.8096,33.8276,316229.0
2021-03-11 12:20:00,37.56,37.58,37.53,37.56,308576.0,33.8186,33.8366,33.7916,33.8186,308576.0
2021-03-11 12:25:00,37.57,37.57,37.51,37.54,295258.0,33.8276,33.8276,33.7736,33.8006,295258.0
2021-03-11 12:30:00,37.54,37.61,37.52,37.59,224916.0,33.8006,33.8636,33.7826,33.8456,224916.0
2021-03-11 12:35:00,37.59,37.61,37.57,37.61,204299.0,33.8456,33.8636,33.8276,33.8636,204299.0
2021-03-11 12:40:00,37.61,37.61,37.51,37.52,287029.0,33.8636,33.8636,33.7736,33.7826,287029.0
2021-03-11 12:45:00,37.53,37.55,37.45,37.47,352809.0,33.7916,33.8096,33.7196,33.7376,352809.0
2021-03-11 12:50:00,37.47,37.48,37.42,37.45,390534.0,33.7376,33.7466,33.6925,33.7196,390534.0
2021-03-11 12:55:00,37.45,37.47,37.41,37.44,342903.0,33.7196,33.7376,33.6835,33.7106,342903.0
2021-03-11 13:00:00,37.45,37.48,37.41,37.42,305755.0,33.7196,33.7466,33.6835,33.6925,305755.0
2021-03-11 13:05:00,37.41,37.44,37.32,37.34,644637.0,33.6835,33.7106,33.6025,33.6205,644637.0
2021-03-11 13:10:00,37.35,37.38,37.32,37.36,415736.0,33.6295,33.6565,33.6025,33.6385,415736.0
2021-03-11 13:15:00,37.36,37.39,37.33,37.34,324485.0,33.6385,33.6655,33.6115,33.6205,324485.0
2021-03-11 13:20:00,37.34,37.37,37.34,37.36,321253.0,33.6205,33.6475,33.6205,33.6385,321253.0
2021-03-11 13:25:00,37.36,37.36,37.33,37.36,175557.0,33.6385,33.6385,33.6115,33.6385,175557.0
2021-03-11 13:30:00,37.35,37.4,37.34,37.38,345882.0,33.6295,33.6745,33.6205,33.6565,345882.0
2021-03-11 13:35:00,37.38,37.4,37.35,37.36,300718.0,33.6565,33.6745,33.6295,33.6385,300718.0
2021-03-11 13:40:00,37.37,37.39,37.34,37.34,134943.0,33.6475,33.6655,33.6205,33.6205,134943.0
2021-03-11 13:45:00,37.35,37.35,37.31,37.32,181321.0,33.6295,33.6295,33.5935,33.6025,181321.0
2021-03-11 13:50:00,37.33,37.33,37.28,37.3,663800.0,33.6115,33.6115,33.5665,33.5845,663800.0
2021-03-11 13:55:00,37.3,37.3,37.25,37.26,388800.0,33.5845,33.5845,33.5395,33.5485,388800.0
2021-03-11 14:00:00,37.27,37.37,37.26,37.32,260256.0,33.5575,33.6475,33.5485,33.6025,260256.0
2021-03-11 14:05:00,37.32,37.33,37.29,37.32,354227.0,33.6025,33.6115,33.5755,33.6025,354227.0
2021-03-11 14:10:00,37.32,37.37,37.29,37.34,272724.0,33.6025,33.6475,33.5755,33.6205,272724.0
2021-03-11 14:15:00,37.35,37.38,37.33,37.37,383600.0,33.6295,33.6565,33.6115,33.6475,383600.0
2021-03-11 14:20:00,37.36,37.39,37.35,37.36,265779.0,33.6385,33.6655,33.6295,33.6385,265779.0
2021-03-11 14:25:00,37.36,37.37,37.34,37.35,180758.0,33.6385,33.6475,33.6205,33.6295,180758.0
2021-03-11 14:30:00,37.36,37.36,37.3,37.33,296989.0,33.6385,33.6385,33.5845,33.6115,296989.0
2021-03-11 14:35:00,37.32,37.33,37.27,37.3,269563.0,33.6025,33.6115,33.5575,33.5845,269563.0
2021-03-11 14:40:00,37.3,37.31,37.23,37.25,432104.0,33.5845,33.5935,33.5215,33.5395,432104.0
2021-03-11 14:45:00,37.25,37.27,37.23,37.24,310658.0,33.5395,33.5575,33.5215,33.5305,310658.0
2021-03-11 14:50:00,37.24,37.27,37.22,37.23,202793.0,33.5305,33.5575,33.5125,33.5215,202793.0
2021-03-11 14:55:00,37.22,37.23,37.2,37.22,223071.0,33.5125,33.5215,33.4945,33.5125,223071.0
2021-03-11 15:00:00,37.22,37.23,37.2,37.22,205238.0,33.5125,33.5215,33.4945,33.5125,205238.0
2021-03-11 15:05:00,37.22,37.23,37.18,37.18,257175.0,33.5125,33.5215,33.4765,33.4765,257175.0
2021-03-11 15:10:00,37.18,37.2,37.1,37.1,395940.0,33.4765,33.4945,33.4044,33.4044,395940.0
2021-03-11 15:15:00,37.1,37.13,37.08,37.13,575509.0,33.4044,33.4314,33.3864,33.4314,575509.0
2021-03-11 15:20:00,37.12,37.14,37.11,37.13,406128.0,33.4224,33.4404,33.4134,33.4314,406128.0
2021-03-11 15:25:00,37.14,37.18,37.13,37.16,489391.0,33.4404,33.4765,33.4314,33.4584,489391.0
2021-03-11 15:30:00,37.16,37.19,37.14,37.18,448437.0,33.4584,33.4855,33.4404,33.4765,448437.0
2021-03-11 15:35:00,37.19,37.21,37.17,37.2,465768.0,33.4855,33.5035,33.4674,33.4945,465768.0
2021-03-11 15:40:00,37.2,37.25,37.2,37.22,661831.0,33.4945,33.5395,33.4945,33.5125,661831.0
2021-03-11 15:45:00,37.22,37.23,37.16,37.16,421227.0,33.5125,33.5215,33.4584,33.4584,421227.0
2021-03-11 15:50:00,37.16,37.24,37.15,37.23,840487.0,33.4584,33.5305,33.4494,33.5215,840487.0
2021-03-11 15:55:00,37.24,37.26,37.19,37.24,1329869.0,33.5305,33.5485,33.4855,33.5305,1329869.0
2021-03-12 09:30:00,37.92,38.18,37.58,38.01,3906130.0,34.1427,34.3768,33.8366,34.2238,3906130.0
2021-03-12 09:35:00,38.01,38.06,37.78,37.91,1606980.0,34.2238,34.2688,34.0167,34.1337,1606980.0
2021-03-12 09:40:00,37.91,37.97,37.87,37.93,1186387.0,34.1337,34.1878,34.0977,34.1517,1186387.0
2021-03-12 09:45:00,37.93,37.94,37.75,37.76,1038003.0,34.1517,34.1607,33.9897,33.9987,1038003.0
2021-03-12 09:50:00,37.76,37.95,37.73,37.94,665275.0,33.9987,34.1698,33.9717,34.1607,665275.0
2021-03-12 09:55:00,37.95,37.99,37.94,37.95,840832.0,34.1698,34.2058,34.1607,34.1698,840832.0
2021-03-12 10:00:00,37.95,37.99,37.89,37.98,658362.0,34.1698,34.2058,34.1157,34.1968,658362.0
2021-03-12 10:05:00,37.98,37.99,37.87,37.93,892831.0,34.1968,34.2058,34.0977,34.1517,892831.0
2021-03-12 10:10:00,37.93,37.95,37.87,37.91,859182.0,34.1517,34.1698,34.0977,34.1337,859182.0
2021-03-12 10:15:00,37.92,37.93,37.81,37.92,597280.0,34.1427,34.1517,34.0437,34.1427,597280.0
2021-03-12 10:20:00,37.92,37.97,37.88,37.95,636832.0,34.1427,34.1878,34.1067,34.1698,636832.0
2021-03-12 10:25:00,37.96,37.96,37.83,37.84,577299.0,34.1788,34.1788,34.0617,34.0707,577299.0
2021-03-12 10:30:00,37.84,37.84,37.76,37.83,678270.0,34.0707,34.0707,33.9987,34.0617,678270.0
2021-03-12 10:35:00,37.84,37.94,37.83,37.92,486034.0,34.0707,34.1607,34.0617,34.1427,486034.0
2021-03-12 10:40:00,37.93,37.93,37.77,37.84,542966.0,34.1517,34.1517,34.0077,34.0707,542966.0
2021-03-12 10:45:00,37.85,37.89,37.83,37.88,382212.0,34.0797,34.1157,34.0617,34.1067,382212.0
2021-03-12 10:50:00,37.88,37.93,37.85,37.92,578932.0,34.1067,34.1517,34.0797,34.1427,578932.0
2021-03-12 10:55:00,37.91,37.95,37.86,37.92,1063203.0,34.1337,34.1698,34.0887,34.1427,1063203.0
2021-03-12 11:00:00,37.92,37.93,37.78,37.79,890639.0,34.1427,34.1517,34.0167,34.0257,890639.0
2021-03-12 11:05:00,37.79,37.94,37.78,37.94,555026.0,34.0257,34.1607,34.0167,34.1607,555026.0
2021-03-12 11:10:00,37.94,37.95,37.89,37.93,344195.0,34.1607,34.1698,34.1157,34.1517,344195.0
2021-03-12 11:15:00,37.93,37.99,37.92,37.98,728838.0,34.1517,34.2058,34.1427,34.1968,728838.0
2021-03-12 11:20:00,37.98,37.99,37.96,37.98,258822.0,34.1968,34.2058,34.1788,34.1968,258822.0
2021-03-12 11:25:00,37.97,37.99,37.95,37.98,413456.0,34.1878,34.2058,34.1698,34.1968,413456.0
2021-03-12 11:30:00,37.98,38.0,37.95,37.95,367493.0,34.1968,34.2148,34.1698,34.1698,367493.0
2021-03-12 11:35:00,37.95,37.98,37.89,37.91,638487.0,34.1698,34.1968,34.1157,34.1337,638487.0
2021-03-12 11:40:00,37.91,37.95,37.9,37.94,439292.0,34.1337,34.1698,34.1247,34.1607,439292.0
2021-03-12 11:45:00,37.95,37.96,37.83,37.9,779083.0,34.1698,34.1788,34.0617,34.1247,779083.0
2021-03-12 11:50:00,37.9,37.91,37.86,37.87,257623.0,34.1247,34.1337,34.0887,34.0977,257623.0
2021-03-12 11:55:00,37.87,37.88,37.84,37.88,237480.0,34.0977,34.1067,34.0707,34.1067,237480.0
2021-03-12 12:00:00,37.88,37.91,37.85,37.89,683141.0,34.1067,34.1337,34.0797,34.1157,683141.0
2021-03-12 12:05:00,37.89,37.9,37.82,37.84,362804.0,34.1157,34.1247,34.0527,34.0707,362804.0
2021-03-12 12:10:00,37.83,37.87,37.81,37.86,210110.0,34.0617,34.0977,34.0437,34.0887,210110.0
2021-03-12 12:15:00,37.86,37.87,37.83,37.84,168516.0,34.0887,34.0977,34.0617,34.0707,168516.0
2021-03-12 12:20:00,37.84,37.85,37.81,37.83,368409.0,34.0707,34.0797,34.0437,34.0617,368409.0
2021-03-12 12:25:00,37.83,37.85,37.78,37.81,332901.0,34.0617,34.0797,34.0167,34.0437,332901.0
2021-03-12 12:30:00,37.82,37.82,37.76,37.77,437262.0,34.0527,34.0527,33.9987,34.0077,437262.0
2021-03-12 12:35:00,37.77,37.83,37.77,37.83,257903.0,34.0077,34.0617,34.0077,34.0617,257903.0
2021-03-12 12:40:00,37.83,37.84,37.8,37.83,224178.0,34.0617,34.0707,34.0347,34.0617,224178.0
2021-03-12 12:45:00,37.84,37.85,37.82,37.83,194585.0,34.0707,34.0797,34.0527,34.0617,194585.0
2021-03-12 12:50:00,37.84,37.86,37.8,37.84,359981.0,34.0707,34.0887,34.0347,34.0707,359981.0
2021-03-12 12:55:00,37.84,37.84,37.78,37.79,206025.0,34.0707,34.0707,34.0167,34.0257,206025.0
2021-03-12 13:00:00,37.8,37.81,37.77,37.8,252012.0,34.0347,34.0437,34.0077,34.0347,252012.0
2021-03-12 13:05:00,37.8,37.84,37.78,37.83,368222.0,34.0347,34.0707,34.0167,34.0617,368222.0
2021-03-12 13:10:00,37.83,37.85,37.82,37.84,177550.0,34.0617,34.0797,34.0527,34.0707,177550.0
2021-03-12 13:15:00,37.83,37.84,37.81,37.83,161822.0,34.0617,34.0707,34.0437,34.0617,161822.0
2021-03-12 13:20:00,37.84,37.84,37.78,37.79,324315.0,34.0707,34.0707,34.0167,34.0257,324315.0
2021-03-12 13:25:00,37.78,37.82,37.76,37.8,301783.0,34.0167,34.0527,33.9987,34.0347,301783.0
2021-03-12 13:30:00,37.81,37.84,37.77,37.82,321970.0,34.0437,34.0707,34.0077,34.0527,321970.0
2021-03-12 13:35:00,37.83,37.84,37.79,37.84,259289.0,34.0617,34.0707,34.0257,34.0707,259289.0
2021-03-12 13:40:00,37.84,37.84,37.77,37.8,307428.0,34.0707,34.0707,34.0077,34.0347,307428.0
2021-03-12 13:45:00,37.79,37.8,37.72,37.73,432212.0,34.0257,34.0347,33.9627,33.9717,432212.0
2021-03-12 13:50:00,37.73,37.73,37.7,37.7,226655.0,33.9717,33.9717,33.9447,33.9447,226655.0
2021-03-12 13:55:00,37.7,37.71,37.67,37.68,487978.0,33.9447,33.9537,33.9176,33.9266,487978.0
2021-03-12 14:00:00,37.68,37.74,37.67,37.73,388695.0,33.9266,33.9807,33.9176,33.9717,388695.0
2021-03-12 14:05:00,37.72,37.78,37.71,37.78,290447.0,33.9627,34.0167,33.9537,34.0167,290447.0
2021-03-12 14:10:00,37.77,37.81,37.75,37.8,392419.0,34.0077,34.0437,33.9897,34.0347,392419.0
2021-03-12 14:15:00,37.8,37.8,37.75,37.76,223256.0,34.0347,34.0347,33.9897,33.9987,223256.0
2021-03-12 14:20:00,37.77,37.8,37.75,37.78,195114.0,34.0077,34.0347,33.9897,34.0167,195114.0
2021-03-12 14:25:00,37.79,37.81,37.76,37.79,285888.0,34.0257,34.0437,33.9987,34.0257,285888.0
2021-03-12 14:30:00,37.79,37.8,37.76,37.77,178728.0,34.0257,34.0347,33.9987,34.0077,178728.0
2021-03-12 14:35:00,37.78,37.78,37.75,37.77,223879.0,34.0167,34.0167,33.9897,34.0077,223879.0
2021-03-12 14:40:00,37.77,37.79,37.74,37.77,191247.0,34.0077,34.0257,33.9807,34.0077,191247.0
2021-03-12 14:45:00,37.77,37.81,37.76,37.8,165772.0,34.0077,34.0437,33.9987,34.0347,165772.0
2021-03-12 14:50:00,37.8,37.83,37.78,37.78,173828.0,34.0347,34.0617,34.0167,34.0167,173828.0
2021-03-12 14:55:00,37.79,37.85,37.78,37.85,271985.0,34.0257,34.0797,34.0167,34.0797,271985.0
2021-03-12 15:00:00,37.84,37.9,37.81,37.83,447551.0,34.0707,34.1247,34.0437,34.0617,447551.0
2021-03-12 15:05:00,37.82,37.85,37.8,37.8,235549.0,34.0527,34.0797,34.0347,34.0347,235549.0
2021-03-12 15:10:00,37.81,37.83,37.77,37.79,444921.0,34.0437,34.0617,34.0077,34.0257,444921.0
2021-03-12 15:15:00,37.8,37.84,37.79,37.81,351176.0,34.0347,34.0707,34.0257,34.0437,351176.0
2021-03-12 15:20:00,37.81,37.85,37.8,37.84,388781.0,34.0437,34.0797,34.0347,34.0707,388781.0
2021-03-12 15:25:00,37.84,37.86,37.82,37.84,344664.0,34.0707,34.0887,34.0527,34.0707,344664.0
2021-03-12 15:30:00,37.84,37.9,37.82,37.9,477853.0,34.0707,34.1247,34.0527,34.1247,477853.0
2021-03-12 15:35:00,37.89,37.95,37.89,37.91,658450.0,34.1157,34.1698,34.1157,34.1337,658450.0
2021-03-12 15:40:00,37.91,37.95,37.91,37.91,666758.0,34.1337,34.1698,34.1337,34.1337,666758.0
2021-03-12 15:45:00,37.91,37.94,37.91,37.91,619425.0,34.1337,34.1607,34.1337,34.1337,619425.0
2021-03-12 15:50:00,37.91,37.92,37.85,37.88,957144.0,34.1337,34.1427,34.0797,34.1067,957144.0
2021-03-12 15:55:00,37.88,37.97,37.87,37.94,2060837.0,34.1067,34.1878,34.0977,34.1607,2060837.0
2021-03-15 09:30:00,38.03,38.07,37.82,37.87,1901343.0,34.2418,34.2778,34.0527,34.0977,1901343.0
2021-03-15 09:35:00,37.88,37.97,37.73,37.76,995948.0,34.1067,34.1878,33.9717,33.9987,995948.0
2021-03-15 09:40:00,37.76,37.76,37.57,37.6,882794.0,33.9987,33.9987,33.8276,33.8546,882794.0
2021-03-15 09:45:00,37.6,37.64,37.43,37.47,1042333.0,33.8546,33.8906,33.7015,33.7376,1042333.0
2021-03-15 09:50:00,37.47,37.47,37.22,37.29,994472.0,33.7376,33.7376,33.5125,33.5755,994472.0
2021-03-15 09:55:00,37.29,37.43,37.28,37.39,898435.0,33.5755,33.7015,33.5665,33.6655,898435.0
2021-03-15 10:00:00,37.39,37.39,37.25,37.3,1075833.0,33.6655,33.6655,33.5395,33.5845,1075833.0
2021-03-15 10:05:00,37.31,37.37,37.25,37.27,725984.0,33.5935,33.6475,33.5395,33.5575,725984.0
2021-03-15 10:10:00,37.27,37.35,37.24,37.34,723015.0,33.5575,33.6295,33.5305,33.6205,723015.0
2021-03-15 10:15:00,37.34,37.4,37.28,37.39,496839.0,33.6205,33.6745,33.5665,33.6655,496839.0
2021-03-15 10:20:00,37.39,37.51,37.39,37.5,746133.0,33.6655,33.7736,33.6655,33.7646,746133.0
2021-03-15 10:25:00,37.5,37.69,37.49,37.63,1054335.0,33.7646,33.9356,33.7556,33.8816,1054335.0
2021-03-15 10:30:00,37.63,37.65,37.58,37.59,578093.0,33.8816,33.8996,33.8366,33.8456,578093.0
2021-03-15 10:35:00,37.6,37.68,37.58,37.59,617912.0,33.8546,33.9266,33.8366,33.8456,617912.0
2021-03-15 10:40:00,37.58,37.62,37.51,37.51,519976.0,33.8366,33.8726,33.7736,33.7736,519976.0
2021-03-15 10:45:00,37.51,37.54,37.44,37.47,455015.0,33.7736,33.8006,33.7106,33.7376,455015.0
2021-03-15 10:50:00,37.47,37.52,37.43,37.52,830002.0,33.7376,33.7826,33.7015,33.7826,830002.0
2021-03-15 10:55:00,37.52,37.56,37.46,37.48,503262.0,33.7826,33.8186,33.7286,33.7466,503262.0
2021-03-15 11:00:00,37.47,37.49,37.4,37.48,500722.0,33.7376,33.7556,33.6745,33.7466,500722.0
2021-03-15 11:05:00,37.48,37.48,37.43,37.45,328216.0,33.7466,33.7466,33.7015,33.7196,328216.0
2021-03-15 11:10:00,37.45,37.48,37.4,37.42,363076.0,33.7196,33.7466,33.6745,33.6925,363076.0
2021-03-15 11:15:00,37.42,37.5,37.41,37.43,520258.0,33.6925,33.7646,33.6835,33.7015,520258.0
2021-03-15 11:20:00,37.43,37.56,37.42,37.54,466500.0,33.7015,33.8186,33.6925,33.8006,466500.0
2021-03-15 11:25:00,37.54,37.55,37.4,37.41,395744.0,33.8006,33.8096,33.6745,33.6835,395744.0
2021-03-15 11:30:00,37.42,37.43,37.27,37.28,528722.0,33.6925,33.7015,33.5575,33.5665,528722.0
2021-03-15 11:35:00,37.28,37.31,37.27,37.29,405157.0,33.5665,33.5935,33.5575,33.5755,405157.0
2021-03-15 11:40:00,37.29,37.34,37.26,37.3,536478.0,33.5755,33.6205,33.5485,33.5845,536478.0
2021-03-15 11:45:00,37.3,37.31,37.22,37.24,409511.0,33.5845,33.5935,33.5125,33.5305,409511.0
2021-03-15 11:50:00,37.24,37.27,37.23,37.24,387632.0,33.5305,33.5575,33.5215,33.5305,387632.0
2021-03-15 11:55:00,37.23,37.26,37.22,37.23,497600.0,33.5215,33.5485,33.5125,33.5215,497600.0
2021-03-15 12:00:00,37.23,37.28,37.22,37.27,454371.0,33.5215,33.5665,33.5125,33.5575,454371.0
2021-03-15 12:05:00,37.28,37.29,37.24,37.26,456519.0,33.5665,33.5755,33.5305,33.5485,456519.0
2021-03-15 12:10:00,37.26,37.35,37.25,37.34,616389.0,33.5485,33.6295,33.5395,33.6205,616389.0
2021-03-15 12:15:00,37.34,37.37,37.32,37.37,370977.0,33.6205,33.6475,33.6025,33.6475,370977.0
2021-03-15 12:20:00,37.37,37.4,37.36,37.37,517719.0,33.6475,33.6745,33.6385,33.6475,517719.0
2021-03-15 12:25:00,37.37,37.42,37.36,37.41,617589.0,33.6475,33.6925,33.6385,33.6835,617589.0
2021-03-15 12:30:00,37.41,37.43,37.38,37.43,448888.0,33.6835,33.7015,33.6565,33.7015,448888.0
2021-03-15 12:35:00,37.43,37.43,37.32,37.33,523169.0,33.7015,33.7015,33.6025,33.6115,523169.0
2021-03-15 12:40:00,37.33,37.42,37.32,37.4,511582.0,33.6115,33.6925,33.6025,33.6745,511582.0
2021-03-15 12:45:00,37.41,37.57,37.38,37.55,718484.0,33.6835,33.8276,33.6565,33.8096,718484.0
2021-03-15 12:50:00,37.55,37.58,37.54,37.58,442461.0,33.8096,33.8366,33.8006,33.8366,442461.0
2021-03-15 12:55:00,37.57,37.63,37.56,37.62,585369.0,33.8276,33.8816,33.8186,33.8726,585369.0
2021-03-15 13:00:00,37.62,37.63,37.53,37.57,509553.0,33.8726,33.8816,33.7916,33.8276,509553.0
2021-03-15 13:05:00,37.57,37.58,37.52,37.55,238985.0,33.8276,33.8366,33.7826,33.8096,238985.0
2021-03-15 13:10:00,37.55,37.55,37.51,37.54,184222.0,33.8096,33.8096,33.7736,33.8006,184222.0
2021-03-15 13:15:00,37.54,37.56,37.52,37.54,224459.0,33.8006,33.8186,33.7826,33.8006,224459.0
2021-03-15 13:20:00,37.53,37.54,37.5,37.51,207786.0,33.7916,33.8006,33.7646,33.7736,207786.0
2021-03-15 13:25:00,37.51,37.52,37.46,37.48,351783.0,33.7736,33.7826,33.7286,33.7466,351783.0
2021-03-15 13:30:00,37.49,37.52,37.44,37.52,256897.0,33.7556,33.7826,33.7106,33.7826,256897.0
2021-03-15 13:35:00,37.52,37.55,37.5,37.52,243618.0,33.7826,33.8096,33.7646,33.7826,243618.0
2021-03-15 13:40:00,37.52,37.56,37.51,37.56,250167.0,33.7826,33.8186,33.7736,33.8186,250167.0
2021-03-15 13:45:00,37.56,37.56,37.5,37.52,265459.0,33.8186,33.8186,33.7646,33.7826,265459.0
2021-03-15 13:50:00,37.53,37.56,37.52,37.55,161004.0,33.7916,33.8186,33.7826,33.8096,161004.0
2021-03-15 13:55:00,37.55,37.58,37.54,37.57,195877.0,33.8096,33.8366,33.8006,33.8276,195877.0
2021-03-15 14:00:00,37.57,37.6,37.57,37.59,224738.0,33.8276,33.8546,33.8276,33.8456,224738.0
2021-03-15 14:05:00,37.6,37.63,37.58,37.61,339516.0,33.8546,33.8816,33.8366,33.8636,339516.0
2021-03-15 14:10:00,37.61,37.66,37.6,37.65,437321.0,33.8636,33.9086,33.8546,33.8996,437321.0
2021-03-15 14:15:00,37.65,37.66,37.6,37.63,208578.0,33.8996,33.9086,33.8546,33.8816,208578.0
2021-03-15 14:20:00,37.62,37.64,37.58,37.61,227297.0,33.8726,33.8906,33.8366,33.8636,227297.0
2021-03-15 14:25:00,37.61,37.65,37.59,37.65,221965.0,33.8636,33.8996,33.8456,33.8996,221965.0
2021-03-15 14:30:00,37.64,37.65,37.6,37.62,250134.0,33.8906,33.8996,33.8546,33.8726,250134.0
2021-03-15 14:35:00,37.62,37.65,37.61,37.63,144084.0,33.8726,33.8996,33.8636,33.8816,144084.0
2021-03-15 14:40:00,37.63,37.65,37.62,37.65,216861.0,33.8816,33.8996,33.8726,33.8996,216861.0
2021-03-15 14:45:00,37.65,37.65,37.55,37.58,475220.0,33.8996,33.8996,33.8096,33.8366,475220.0
2021-03-15 14:50:00,37.58,37.64,37.55,37.64,283673.0,33.8366,33.8906,33.8096,33.8906,283673.0
2021-03-15 14:55:00,37.63,37.69,37.62,37.66,370809.0,33.8816,33.9356,33.8726,33.9086,370809.0
2021-03-15 15:00:00,37.66,37.68,37.62,37.64,346276.0,33.9086,33.9266,33.8726,33.8906,346276.0
2021-03-15 15:05:00,37.64,37.65,37.57,37.59,440059.0,33.8906,33.8996,33.8276,33.8456,440059.0
2021-03-15 15:10:00,37.58,37.6,37.53,37.55,322023.0,33.8366,33.8546,33.7916,33.8096,322023.0
2021-03-15 15:15:00,37.56,37.58,37.54,37.55,367175.0,33.8186,33.8366,33.8006,33.8096,367175.0
2021-03-15 15:20:00,37.56,37.58,37.52,37.54,495890.0,33.8186,33.8366,33.7826,33.8006,495890.0
2021-03-15 15:25:00,37.54,37.55,37.49,37.51,698733.0,33.8006,33.8096,33.7556,33.7736,698733.0
2021-03-15 15:30:00,37.52,37.57,37.49,37.57,771346.0,33.7826,33.8276,33.7556,33.8276,771346.0
2021-03-15 15:35:00,37.57,37.57,37.5,37.52,523798.0,33.8276,33.8276,33.7646,33.7826,523798.0
2021-03-15 15:40:00,37.52,37.53,37.5,37.52,609987.0,33.7826,33.7916,33.7646,33.7826,609987.0
2021-03-15 15:45:00,37.52,37.59,37.52,37.57,612368.0,33.7826,33.8456,33.7826,33.8276,612368.0
2021-03-15 15:50:00,37.57,37.64,37.55,37.63,931085.0,33.8276,33.8906,33.8096,33.8816,931085.0
2021-03-15 15:55:00,37.63,37.78,37.62,37.74,2358707.0,33.8816,34.0167,33.8726,33.9807,2358707.0
2021-03-16 09:30:00,37.42,37.62,37.22,37.24,1736939.0,33.6925,33.8726,33.5125,33.5305,1736939.0
2021-03-16 09:35:00,37.24,37.44,37.2,37.41,845018.0,33.5305,33.7106,33.4945,33.6835,845018.0
2021-03-16 09:40:00,37.42,37.44,37.26,37.29,536817.0,33.6925,33.7106,33.5485,33.5755,536817.0
2021-03-16 09:45:00,37.29,37.33,37.18,37.2,660750.0,33.5755,33.6115,33.4765,33.4945,660750.0
2021-03-16 09:50:00,37.2,37.28,37.17,37.18,723072.0,33.4945,33.5665,33.4674,33.4765,723072.0
2021-03-16 09:55:00,37.18,37.25,37.16,37.22,862204.0,33.4765,33.5395,33.4584,33.5125,862204.0
2021-03-16 10:00:00,37.22,37.26,37.2,37.23,696098.0,33.5125,33.5485,33.4945,33.5215,696098.0
2021-03-16 10:05:00,37.23,37.34,37.17,37.29,864442.0,33.5215,33.6205,33.4674,33.5755,864442.0
2021-03-16 10:10:00,37.29,37.36,37.27,37.33,589165.0,33.5755,33.6385,33.5575,33.6115,589165.0
2021-03-16 10:15:00,37.33,37.37,37.31,37.31,399122.0,33.6115,33.6475,33.5935,33.5935,399122.0
2021-03-16 10:20:00,37.31,37.33,37.23,37.25,579117.0,33.5935,33.6115,33.5215,33.5395,579117.0
2021-03-16 10:25:00,37.26,37.27,37.17,37.22,484517.0,33.5485,33.5575,33.4674,33.5125,484517.0
2021-03-16 10:30:00,37.21,37.22,37.08,37.09,1031289.0,33.5035,33.5125,33.3864,33.3954,1031289.0
2021-03-16 10:35:00,37.09,37.25,37.08,37.19,650694.0,33.3954,33.5395,33.3864,33.4855,650694.0
2021-03-16 10:40:00,37.19,37.23,37.16,37.18,416539.0,33.4855,33.5215,33.4584,33.4765,416539.0
2021-03-16 10:45:00,37.18,37.21,37.15,37.19,376182.0,33.4765,33.5035,33.4494,33.4855,376182.0
2021-03-16 10:50:00,37.18,37.19,37.13,37.14,394255.0,33.4765,33.4855,33.4314,33.4404,394255.0
2021-03-16 10:55:00,37.14,37.15,37.07,37.09,581497.0,33.4404,33.4494,33.3774,33.3954,581497.0
2021-03-16 11:00:00,37.09,37.09,36.97,37.01,1076018.0,33.3954,33.3954,33.2874,33.3234,1076018.0
2021-03-16 11:05:00,37.0,37.16,36.99,37.15,869590.0,33.3144,33.4584,33.3054,33.4494,869590.0
2021-03-16 11:10:00,37.14,37.15,37.08,37.13,736299.0,33.4404,33.4494,33.3864,33.4314,736299.0
2021-03-16 11:15:00,37.12,37.21,37.12,37.18,494205.0,33.4224,33.5035,33.4224,33.4765,494205.0
2021-03-16 11:20:00,37.18,37.22,37.17,37.18,308235.0,33.4765,33.5125,33.4674,33.4765,308235.0
2021-03-16 11:25:00,37.18,37.25,37.17,37.21,558760.0,33.4765,33.5395,33.4674,33.5035,558760.0
2021-03-16 11:30:00,37.22,37.25,37.2,37.2,256220.0,33.5125,33.5395,33.4945,33.4945,256220.0
2021-03-16 11:35:00,37.2,37.29,37.18,37.28,471414.0,33.4945,33.5755,33.4765,33.5665,471414.0
2021-03-16 11:40:00,37.29,37.3,37.25,37.28,467738.0,33.5755,33.5845,33.5395,33.5665,467738.0
2021-03-16 11:45:00,37.28,37.3,37.27,37.29,297392.0,33.5665,33.5845,33.5575,33.5755,297392.0
2021-03-16 11:50:00,37.29,37.44,37.29,37.44,581656.0,33.5755,33.7106,33.5755,33.7106,581656.0
2021-03-16 11:55:00,37.44,37.47,37.41,37.44,462864.0,33.7106,33.7376,33.6835,33.7106,462864.0
2021-03-16 12:00:00,37.44,37.45,37.4,37.42,329744.0,33.7106,33.7196,33.6745,33.6925,329744.0
2021-03-16 12:05:00,37.43,37.49,37.41,37.47,516323.0,33.7015,33.7556,33.6835,33.7376,516323.0
2021-03-16 12:10:00,37.47,37.49,37.45,37.45,351296.0,33.7376,33.7556,33.7196,33.7196,351296.0
2021-03-16 12:15:00,37.45,37.48,37.39,37.41,493912.0,33.7196,33.7466,33.6655,33.6835,493912.0
2021-03-16 12:20:00,37.41,37.43,37.39,37.39,316438.0,33.6835,33.7015,33.6655,33.6655,316438.0
2021-03-16 12:25:00,37.39,37.47,37.39,37.45,352512.0,33.6655,33.7376,33.6655,33.7196,352512.0
2021-03-16 12:30:00,37.46,37.5,37.42,37.46,479463.0,33.7286,33.7646,33.6925,33.7286,479463.0
2021-03-16 12:35:00,37.47,37.5,37.44,37.5,352360.0,33.7376,33.7646,33.7106,33.7646,352360.0
2021-03-16 12:40:00,37.5,37.54,37.49,37.54,396367.0,33.7646,33.8006,33.7556,33.8006,396367.0
2021-03-16 12:45:00,37.54,37.55,37.49,37.52,244407.0,33.8006,33.8096,33.7556,33.7826,244407.0
2021-03-16 12:50:00,37.52,37.54,37.47,37.51,292515.0,33.7826,33.8006,33.7376,33.7736,292515.0
2021-03-16 12:55:00,37.51,37.53,37.48,37.5,331299.0,33.7736,33.7916,33.7466,33.7646,331299.0
2021-03-16 13:00:00,37.5,37.53,37.44,37.46,620264.0,33.7646,33.7916,33.7106,33.7286,620264.0
2021-03-16 13:05:00,37.47,37.54,37.46,37.51,386226.0,33.7376,33.8006,33.7286,33.7736,386226.0
2021-03-16 13:10:00,37.52,37.53,37.41,37.45,461473.0,33.7826,33.7916,33.6835,33.7196,461473.0
2021-03-16 13:15:00,37.45,37.47,37.43,37.45,208697.0,33.7196,33.7376,33.7015,33.7196,208697.0
2021-03-16 13:20:00,37.45,37.47,37.38,37.47,775908.0,33.7196,33.7376,33.6565,33.7376,775908.0
2021-03-16 13:25:00,37.47,37.56,37.46,37.56,1259338.0,33.7376,33.8186,33.7286,33.8186,1259338.0
2021-03-16 13:30:00,37.56,37.65,37.55,37.59,754183.0,33.8186,33.8996,33.8096,33.8456,754183.0
2021-03-16 13:35:00,37.59,37.6,37.51,37.52,340272.0,33.8456,33.8546,33.7736,33.7826,340272.0
2021-03-16 13:40:00,37.51,37.57,37.51,37.56,294940.0,33.7736,33.8276,33.7736,33.8186,294940.0
2021-03-16 13:45:00,37.56,37.59,37.54,37.57,316551.0,33.8186,33.8456,33.8006,33.8276,316551.0
2021-03-16 13:50:00,37.57,37.58,37.52,37.55,230162.0,33.8276,33.8366,33.7826,33.8096,230162.0
2021-03-16 13:55:00,37.55,37.56,37.49,37.51,443407.0,33.8096,33.8186,33.7556,33.7736,443407.0
2021-03-16 14:00:00,37.51,37.56,37.48,37.55,326194.0,33.7736,33.8186,33.7466,33.8096,326194.0
2021-03-16 14:05:00,37.55,37.61,37.55,37.61,439438.0,33.8096,33.8636,33.8096,33.8636,439438.0
2021-03-16 14:10:00,37.61,37.61,37.55,37.59,466347.0,33.8636,33.8636,33.8096,33.8456,466347.0
2021-03-16 14:15:00,37.58,37.6,37.53,37.55,257387.0,33.8366,33.8546,33.7916,33.8096,257387.0
2021-03-16 14:20:00,37.54,37.58,37.53,37.57,328809.0,33.8006,33.8366,33.7916,33.8276,328809.0
2021-03-16 14:25:00,37.57,37.61,37.56,37.57,437486.0,33.8276,33.8636,33.8186,33.8276,437486.0
2021-03-16 14:30:00,37.58,37.66,37.56,37.64,468903.0,33.8366,33.9086,33.8186,33.8906,468903.0
2021-03-16 14:35:00,37.63,37.65,37.59,37.61,394391.0,33.8816,33.8996,33.8456,33.8636,394391.0
2021-03-16 14:40:00,37.61,37.62,37.53,37.54,457275.0,33.8636,33.8726,33.7916,33.8006,457275.0
2021-03-16 14:45:00,37.54,37.57,37.51,37.55,511312.0,33.8006,33.8276,33.7736,33.8096,511312.0
2021-03-16 14:50:00,37.55,37.66,37.55,37.65,453797.0,33.8096,33.9086,33.8096,33.8996,453797.0
2021-03-16 14:55:00,37.65,37.66,37.61,37.63,463692.0,33.8996,33.9086,33.8636,33.8816,463692.0
2021-03-16 15:00:00,37.63,37.64,37.58,37.63,289242.0,33.8816,33.8906,33.8366,33.8816,289242.0
2021-03-16 15:05:00,37.62,37.65,37.61,37.63,198449.0,33.8726,33.8996,33.8636,33.8816,198449.0
2021-03-16 15:10:00,37.63,37.7,37.61,37.7,544237.0,33.8816,33.9447,33.8636,33.9447,544237.0
2021-03-16 15:15:00,37.7,37.72,37.67,37.7,389410.0,33.9447,33.9627,33.9176,33.9447,389410.0
2021-03-16 15:20:00,37.7,37.7,37.6,37.61,293264.0,33.9447,33.9447,33.8546,33.8636,293264.0
2021-03-16 15:25:00,37.61,37.62,37.59,37.59,381072.0,33.8636,33.8726,33.8456,33.8456,381072.0
2021-03-16 15:30:00,37.59,37.65,37.54,37.63,570150.0,33.8456,33.8996,33.8006,33.8816,570150.0
2021-03-16 15:35:00,37.63,37.63,37.58,37.59,567848.0,33.8816,33.8816,33.8366,33.8456,567848.0
2021-03-16 15:40:00,37.59,37.61,37.55,37.55,450393.0,33.8456,33.8636,33.8096,33.8096,450393.0
2021-03-16 15:45:00,37.55,37.59,37.55,37.57,572623.0,33.8096,33.8456,33.8096,33.8276,572623.0
2021-03-16 15:50:00,37.57,37.69,37.57,37.69,1213882.0,33.8276,33.9356,33.8276,33.9356,1213882.0
2021-03-16 15:55:00,37.69,37.72,37.63,37.64,2184292.0,33.9356,33.9627,33.8816,33.8906,2184292.0
2021-03-17 09:30:00,37.99,38.18,37.85,38.18,2285580.0,34.2058,34.3768,34.0797,34.3768,2285580.0
2021-03-17 09:35:00,38.18,38.33,38.12,38.33,1731271.0,34.3768,34.5119,34.3228,34.5119,1731271.0
2021-03-17 09:40:00,38.32,38.36,38.03,38.07,1101746.0,34.5029,34.5389,34.2418,34.2778,1101746.0
2021-03-17 09:45:00,38.07,38.1,37.87,37.9,963605.0,34.2778,34.3048,34.0977,34.1247,963605.0
2021-03-17 09:50:00,37.89,37.99,37.81,37.93,936945.0,34.1157,34.2058,34.0437,34.1517,936945.0
2021-03-17 09:55:00,37.94,37.95,37.84,37.85,514262.0,34.1607,34.1698,34.0707,34.0797,514262.0
2021-03-17 10:00:00,37.85,37.95,37.84,37.88,506853.0,34.0797,34.1698,34.0707,34.1067,506853.0
2021-03-17 10:05:00,37.88,37.89,37.69,37.77,745393.0,34.1067,34.1157,33.9356,34.0077,745393.0
2021-03-17 10:10:00,37.78,37.79,37.67,37.69,570186.0,34.0167,34.0257,33.9176,33.9356,570186.0
2021-03-17 10:15:00,37.69,37.74,37.65,37.66,330820.0,33.9356,33.9807,33.8996,33.9086,330820.0
2021-03-17 10:20:00,37.66,37.67,37.56,37.61,549958.0,33.9086,33.9176,33.8186,33.8636,549958.0
2021-03-17 10:25:00,37.62,37.66,37.52,37.55,776820.0,33.8726,33.9086,33.7826,33.8096,776820.0
2021-03-17 10:30:00,37.56,37.6,37.42,37.43,665280.0,33.8186,33.8546,33.6925,33.7015,665280.0
2021-03-17 10:35:00,37.43,37.49,37.36,37.45,583062.0,33.7015,33.7556,33.6385,33.7196,583062.0
2021-03-17 10:40:00,37.45,37.48,37.37,37.38,493790.0,33.7196,33.7466,33.6475,33.6565,493790.0
2021-03-17 10:45:00,37.38,37.44,37.33,37.34,795346.0,33.6565,33.7106,33.6115,33.6205,795346.0
2021-03-17 10:50:00,37.34,37.4,37.33,37.37,603890.0,33.6205,33.6745,33.6115,33.6475,603890.0
2021-03-17 10:55:00,37.37,37.45,37.36,37.42,447136.0,33.6475,33.7196,33.6385,33.6925,447136.0
2021-03-17 11:00:00,37.43,37.61,37.42,37.61,823685.0,33.7015,33.8636,33.6925,33.8636,823685.0
2021-03-17 11:05:00,37.6,37.7,37.58,37.7,513636.0,33.8546,33.9447,33.8366,33.9447,513636.0
2021-03-17 11:10:00,37.7,37.75,37.67,37.7,674721.0,33.9447,33.9897,33.9176,33.9447,674721.0
2021-03-17 11:15:00,37.7,37.74,37.62,37.63,446980.0,33.9447,33.9807,33.8726,33.8816,446980.0
2021-03-17 11:20:00,37.63,37.71,37.6,37.7,338908.0,33.8816,33.9537,33.8546,33.9447,338908.0
2021-03-17 11:25:00,37.7,37.77,37.68,37.69,542661.0,33.9447,34.0077,33.9266,33.9356,542661.0
2021-03-17 11:30:00,37.7,37.72,37.67,37.68,284220.0,33.9447,33.9627,33.9176,33.9266,284220.0
2021-03-17 11:35:00,37.68,37.79,37.67,37.77,483245.0,33.9266,34.0257,33.9176,34.0077,483245.0
2021-03-17 11:40:00,37.77,37.89,37.75,37.86,666133.0,34.0077,34.1157,33.9897,34.0887,666133.0
2021-03-17 11:45:00,37.86,37.9,37.79,37.8,429816.0,34.0887,34.1247,34.0257,34.0347,429816.0
2021-03-17 11:50:00,37.8,37.8,37.7,37.76,382828.0,34.0347,34.0347,33.9447,33.9987,382828.0
2021-03-17 11:55:00,37.76,37.85,37.76,37.84,504198.0,33.9987,34.0797,33.9987,34.0707,504198.0
2021-03-17 12:00:00,37.84,37.92,37.84,37.91,473981.0,34.0707,34.1427,34.0707,34.1337,473981.0
2021-03-17 12:05:00,37.91,37.98,37.9,37.98,496388.0,34.1337,34.1968,34.1247,34.1968,496388.0
2021-03-17 12:10:00,37.98,37.98,37.9,37.93,840480.0,34.1968,34.1968,34.1247,34.1517,840480.0
2021-03-17 12:15:00,37.94,37.95,37.86,37.89,356351.0,34.1607,34.1698,34.0887,34.1157,356351.0
2021-03-17 12:20:00,37.9,37.93,37.82,37.87,426126.0,34.1247,34.1517,34.0527,34.0977,426126.0
2021-03-17 12:25:00,37.88,37.88,37.78,37.83,391959.0,34.1067,34.1067,34.0167,34.0617,391959.0
2021-03-17 12:30:00,37.83,37.85,37.79,37.82,208212.0,34.0617,34.0797,34.0257,34.0527,208212.0
2021-03-17 12:35:00,37.81,37.93,37.81,37.92,477715.0,34.0437,34.1517,34.0437,34.1427,477715.0
2021-03-17 12:40:00,37.92,37.92,37.87,37.89,215522.0,34.1427,34.1427,34.0977,34.1157,215522.0
2021-03-17 12:45:00,37.88,37.89,37.82,37.84,191911.0,34.1067,34.1157,34.0527,34.0707,191911.0
2021-03-17 12:50:00,37.84,37.91,37.83,37.91,242216.0,34.0707,34.1337,34.0617,34.1337,242216.0
2021-03-17 12:55:00,37.9,37.93,37.88,37.92,337771.0,34.1247,34.1517,34.1067,34.1427,337771.0
2021-03-17 13:00:00,37.93,37.94,37.85,37.88,422278.0,34.1517,34.1607,34.0797,34.1067,422278.0
2021-03-17 13:05:00,37.87,37.9,37.83,37.85,413364.0,34.0977,34.1247,34.0617,34.0797,413364.0
2021-03-17 13:10:00,37.86,37.86,37.79,37.83,358570.0,34.0887,34.0887,34.0257,34.0617,358570.0
2021-03-17 13:15:00,37.83,37.85,37.8,37.83,228380.0,34.0617,34.0797,34.0347,34.0617,228380.0
2021-03-17 13:20:00,37.84,37.84,37.77,37.82,417045.0,34.0707,34.0707,34.0077,34.0527,417045.0
2021-03-17 13:25:00,37.82,37.86,37.8,37.84,385803.0,34.0527,34.0887,34.0347,34.0707,385803.0
2021-03-17 13:30:00,37.84,37.88,37.8,37.86,416413.0,34.0707,34.1067,34.0347,34.0887,416413.0
2021-03-17 13:35:00,37.86,37.89,37.85,37.86,354140.0,34.0887,34.1157,34.0797,34.0887,354140.0
2021-03-17 13:40:00,37.86,37.89,37.83,37.84,458424.0,34.0887,34.1157,34.0617,34.0707,458424.0
2021-03-17 13:45:00,37.84,37.85,37.8,37.83,401414.0,34.0707,34.0797,34.0347,34.0617,401414.0
2021-03-17 13:50:00,37.83,37.85,37.8,37.82,387579.0,34.0617,34.0797,34.0347,34.0527,387579.0
2021-03-17 13:55:00,37.83,37.84,37.78,37.81,260979.0,34.0617,34.0707,34.0167,34.0437,260979.0
2021-03-17 14:00:00,37.82,37.89,37.61,37.88,3438146.0,34.0527,34.1157,33.8636,34.1067,3438146.0
2021-03-17 14:05:00,37.88,37.99,37.85,37.98,1141790.0,34.1067,34.2058,34.0797,34.1968,1141790.0
2021-03-17 14:10:00,37.98,38.1,37.98,38.05,1465294.0,34.1968,34.3048,34.1968,34.2598,1465294.0
2021-03-17 14:15:00,38.05,38.06,37.8,37.8,1032835.0,34.2598,34.2688,34.0347,34.0347,1032835.0
2021-03-17 14:20:00,37.8,37.81,37.7,37.75,831111.0,34.0347,34.0437,33.9447,33.9897,831111.0
2021-03-17 14:25:00,37.76,37.81,37.71,37.71,599895.0,33.9987,34.0437,33.9537,33.9537,599895.0
2021-03-17 14:30:00,37.71,37.85,37.69,37.82,594264.0,33.9537,34.0797,33.9356,34.0527,594264.0
2021-03-17 14:35:00,37.82,37.89,37.76,37.83,709579.0,34.0527,34.1157,33.9987,34.0617,709579.0
2021-03-17 14:40:00,37.83,37.85,37.61,37.61,1151409.0,34.0617,34.0797,33.8636,33.8636,1151409.0
2021-03-17 14:45:00,37.61,37.63,37.53,37.62,1475536.0,33.8636,33.8816,33.7916,33.8726,1475536.0
2021-03-17 14:50:00,37.62,37.67,37.52,37.58,767182.0,33.8726,33.9176,33.7826,33.8366,767182.0
2021-03-17 14:55:00,37.58,37.62,37.5,37.51,824804.0,33.8366,33.8726,33.7646,33.7736,824804.0
2021-03-17 15:00:00,37.51,37.54,37.45,37.5,1399413.0,33.7736,33.8006,33.7196,33.7646,1399413.0
2021-03-17 15:05:00,37.51,37.51,37.43,37.44,654426.0,33.7736,33.7736,33.7015,33.7106,654426.0
2021-03-17 15:10:00,37.44,37.59,37.42,37.58,1448888.0,33.7106,33.8456,33.6925,33.8366,1448888.0
2021-03-17 15:15:00,37.58,37.67,37.54,37.55,1417141.0,33.8366,33.9176,33.8006,33.8096,1417141.0
2021-03-17 15:20:00,37.56,37.59,37.52,37.55,344291.0,33.8186,33.8456,33.7826,33.8096,344291.0
2021-03-17 15:25:00,37.55,37.7,37.55,37.66,1310830.0,33.8096,33.9447,33.8096,33.9086,1310830.0
2021-03-17 15:30:00,37.66,37.76,37.66,37.73,751276.0,33.9086,33.9987,33.9086,33.9717,751276.0
2021-03-17 15:35:00,37.72,37.8,37.69,37.76,650998.0,33.9627,34.0347,33.9356,33.9987,650998.0
2021-03-17 15:40:00,37.76,37.83,37.73,37.75,840760.0,33.9987,34.0617,33.9717,33.9897,840760.0
2021-03-17 15:45:00,37.75,37.87,37.74,37.87,816890.0,33.9897,34.0977,33.9807,34.0977,816890.0
2021-03-17 15:50:00,37.87,37.92,37.83,37.89,1396136.0,34.0977,34.1427,34.0617,34.1157,1396136.0
2021-03-17 15:55:00,37.88,38.0,37.88,37.95,2608988.0,34.1067,34.2148,34.1067,34.1698,2608988.0
2021-03-18 09:30:00,38.51,38.79,38.42,38.66,3527981.0,34.674,34.9261,34.5929,34.809,3527981.0
2021-03-18 09:35:00,38.66,39.03,38.64,39.02,3711135.0,34.809,35.1422,34.791,35.1332,3711135.0
2021-03-18 09:40:00,39.02,39.05,38.9,38.98,2618653.0,35.1332,35.1602,35.0251,35.0972,2618653.0
2021-03-18 09:45:00,38.98,39.15,38.96,39.02,2418923.0,35.0972,35.2502,35.0791,35.1332,2418923.0
2021-03-18 09:50:00,39.01,39.15,38.97,39.11,1749166.0,35.1242,35.2502,35.0881,35.2142,1749166.0
2021-03-18 09:55:00,39.1,39.21,39.09,39.18,1508758.0,35.2052,35.3042,35.1962,35.2772,1508758.0
2021-03-18 10:00:00,39.18,39.24,39.02,39.05,1507881.0,35.2772,35.3313,35.1332,35.1602,1507881.0
2021-03-18 10:05:00,39.06,39.3,39.06,39.29,1719307.0,35.1692,35.3853,35.1692,35.3763,1719307.0
2021-03-18 10:10:00,39.29,39.39,39.25,39.37,1670348.0,35.3763,35.4663,35.3403,35.4483,1670348.0
2021-03-18 10:15:00,39.37,39.49,39.32,39.46,1491289.0,35.4483,35.5563,35.4033,35.5293,1491289.0
2021-03-18 10:20:00,39.46,39.55,39.43,39.51,1916861.0,35.5293,35.6104,35.5023,35.5744,1916861.0
2021-03-18 10:25:00,39.51,39.68,39.51,39.66,1212344.0,35.5744,35.7274,35.5744,35.7094,1212344.0
2021-03-18 10:30:00,39.67,39.77,39.63,39.76,1587742.0,35.7184,35.8085,35.6824,35.7995,1587742.0
2021-03-18 10:35:00,39.76,39.85,39.63,39.64,1915846.0,35.7995,35.8805,35.6824,35.6914,1915846.0
2021-03-18 10:40:00,39.64,39.75,39.62,39.66,1261282.0,35.6914,35.7904,35.6734,35.7094,1261282.0
2021-03-18 10:45:00,39.66,39.77,39.65,39.7,947220.0,35.7094,35.8085,35.7004,35.7454,947220.0
2021-03-18 10:50:00,39.7,39.73,39.57,39.61,1686549.0,35.7454,35.7724,35.6284,35.6644,1686549.0
2021-03-18 10:55:00,39.61,39.74,39.6,39.74,1366158.0,35.6644,35.7814,35.6554,35.7814,1366158.0
2021-03-18 11:00:00,39.74,39.82,39.73,39.8,1945386.0,35.7814,35.8535,35.7724,35.8355,1945386.0
2021-03-18 11:05:00,39.8,39.86,39.77,39.84,1756809.0,35.8355,35.8895,35.8085,35.8715,1756809.0
2021-03-18 11:10:00,39.84,39.86,39.74,39.81,1519704.0,35.8715,35.8895,35.7814,35.8445,1519704.0
2021-03-18 11:15:00,39.8,39.87,39.73,39.74,866454.0,35.8355,35.8985,35.7724,35.7814,866454.0
2021-03-18 11:20:00,39.75,39.77,39.67,39.72,1023304.0,35.7904,35.8085,35.7184,35.7634,1023304.0
2021-03-18 11:25:00,39.71,39.72,39.62,39.68,858425.0,35.7544,35.7634,35.6734,35.7274,858425.0
2021-03-18 11:30:00,39.68,39.77,39.66,39.75,1147118.0,35.7274,35.8085,35.7094,35.7904,1147118.0
2021-03-18 11:35:00,39.74,39.81,39.72,39.76,1013281.0,35.7814,35.8445,35.7634,35.7995,1013281.0
2021-03-18 11:40:00,39.76,39.85,39.76,39.83,935624.0,35.7995,35.8805,35.7995,35.8625,935624.0
2021-03-18 11:45:00,39.83,39.89,39.81,39.87,993057.0,35.8625,35.9165,35.8445,35.8985,993057.0
2021-03-18 11:50:00,39.87,39.94,39.86,39.93,835008.0,35.8985,35.9615,35.8895,35.9525,835008.0
2021-03-18 11:55:00,39.93,39.97,39.9,39.94,979148.0,35.9525,35.9885,35.9255,35.9615,979148.0
2021-03-18 12:00:00,39.94,39.96,39.91,39.95,664664.0,35.9615,35.9795,35.9345,35.9705,664664.0
2021-03-18 12:05:00,39.94,39.95,39.82,39.87,1267996.0,35.9615,35.9705,35.8535,35.8985,1267996.0
2021-03-18 12:10:00,39.87,39.88,39.77,39.8,697468.0,35.8985,35.9075,35.8085,35.8355,697468.0
2021-03-18 12:15:00,39.81,39.87,39.73,39.73,730235.0,35.8445,35.8985,35.7724,35.7724,730235.0
2021-03-18 12:20:00,39.73,39.83,39.72,39.79,863082.0,35.7724,35.8625,35.7634,35.8265,863082.0
2021-03-18 12:25:00,39.8,39.85,39.78,39.8,537310.0,35.8355,35.8805,35.8175,35.8355,537310.0
2021-03-18 12:30:00,39.8,39.83,39.65,39.68,673571.0,35.8355,35.8625,35.7004,35.7274,673571.0
2021-03-18 12:35:00,39.68,39.73,39.64,39.72,584042.0,35.7274,35.7724,35.6914,35.7634,584042.0
2021-03-18 12:40:00,39.72,39.75,39.62,39.64,521262.0,35.7634,35.7904,35.6734,35.6914,521262.0
2021-03-18 12:45:00,39.64,39.65,39.59,39.6,700275.0,35.6914,35.7004,35.6464,35.6554,700275.0
2021-03-18 12:50:00,39.6,39.61,39.52,39.54,761821.0,35.6554,35.6644,35.5834,35.6014,761821.0
2021-03-18 12:55:00,39.54,39.54,39.45,39.5,825309.0,35.6014,35.6014,35.5203,35.5654,825309.0
2021-03-18 13:00:00,39.51,39.65,39.48,39.64,909073.0,35.5744,35.7004,35.5473,35.6914,909073.0
2021-03-18 13:05:00,39.65,39.69,39.63,39.65,647358.0,35.7004,35.7364,35.6824,35.7004,647358.0
2021-03-18 13:10:00,39.65,39.67,39.59,39.59,331594.0,35.7004,35.7184,35.6464,35.6464,331594.0
2021-03-18 13:15:00,39.59,39.6,39.53,39.56,575175.0,35.6464,35.6554,35.5924,35.6194,575175.0
2021-03-18 13:20:00,39.57,39.61,39.53,39.54,399468.0,35.6284,35.6644,35.5924,35.6014,399468.0
2021-03-18 13:25:00,39.54,39.55,39.43,39.45,516807.0,35.6014,35.6104,35.5023,35.5203,516807.0
2021-03-18 13:30:00,39.45,39.5,39.42,39.49,442532.0,35.5203,35.5654,35.4933,35.5563,442532.0
2021-03-18 13:35:00,39.48,39.52,39.48,39.51,318565.0,35.5473,35.5834,35.5473,35.5744,318565.0
2021-03-18 13:40:00,39.51,39.52,39.48,39.48,366257.0,35.5744,35.5834,35.5473,35.5473,366257.0
2021-03-18 13:45:00,39.49,39.52,39.46,39.5,523978.0,35.5563,35.5834,35.5293,35.5654,523978.0
2021-03-18 13:50:00,39.49,39.57,39.49,39.55,490721.0,35.5563,35.6284,35.5563,35.6104,490721.0
2021-03-18 13:55:00,39.55,39.56,39.51,39.55,761765.0,35.6104,35.6194,35.5744,35.6104,761765.0
2021-03-18 14:00:00,39.54,39.62,39.52,39.61,487434.0,35.6014,35.6734,35.5834,35.6644,487434.0
2021-03-18 14:05:00,39.61,39.62,39.47,39.48,620295.0,35.6644,35.6734,35.5383,35.5473,620295.0
2021-03-18 14:10:00,39.47,39.5,39.43,39.47,354327.0,35.5383,35.5654,35.5023,35.5383,354327.0
2021-03-18 14:15:00,39.47,39.48,39.34,39.34,489078.0,35.5383,35.5473,35.4213,35.4213,489078.0
2021-03-18 14:20:00,39.35,39.42,39.33,39.39,470338.0,35.4303,35.4933,35.4123,35.4663,470338.0
2021-03-18 14:25:00,39.39,39.42,39.33,39.35,1155108.0,35.4663,35.4933,35.4123,35.4303,1155108.0
2021-03-18 14:30:00,39.35,39.41,39.32,39.33,633407.0,35.4303,35.4843,35.4033,35.4123,633407.0
2021-03-18 14:35:00,39.33,39.35,39.25,39.28,810817.0,35.4123,35.4303,35.3403,35.3673,810817.0
2021-03-18 14:40:00,39.28,39.29,39.16,39.21,1246020.0,35.3673,35.3763,35.2592,35.3042,1246020.0
2021-03-18 14:45:00,39.22,39.31,39.2,39.26,1158844.0,35.3132,35.3943,35.2952,35.3493,1158844.0
2021-03-18 14:50:00,39.26,39.33,39.22,39.26,704334.0,35.3493,35.4123,35.3132,35.3493,704334.0
2021-03-18 14:55:00,39.27,39.3,39.23,39.26,495305.0,35.3583,35.3853,35.3222,35.3493,495305.0
2021-03-18 15:00:00,39.26,39.26,39.19,39.2,486541.0,35.3493,35.3493,35.2862,35.2952,486541.0
2021-03-18 15:05:00,39.21,39.21,39.12,39.14,532167.0,35.3042,35.3042,35.2232,35.2412,532167.0
2021-03-18 15:10:00,39.15,39.17,39.11,39.13,745924.0,35.2502,35.2682,35.2142,35.2322,745924.0
2021-03-18 15:15:00,39.13,39.15,39.1,39.12,689179.0,35.2322,35.2502,35.2052,35.2232,689179.0
2021-03-18 15:20:00,39.12,39.14,38.93,38.95,1077117.0,35.2232,35.2412,35.0521,35.0701,1077117.0
2021-03-18 15:25:00,38.94,39.07,38.87,39.02,1470544.0,35.0611,35.1782,34.9981,35.1332,1470544.0
2021-03-18 15:30:00,39.01,39.03,38.85,38.86,832628.0,35.1242,35.1422,34.9801,34.9891,832628.0
2021-03-18 15:35:00,38.86,38.91,38.83,38.85,867390.0,34.9891,35.0341,34.9621,34.9801,867390.0
2021-03-18 15:40:00,38.84,38.88,38.81,38.82,794895.0,34.9711,35.0071,34.9441,34.9531,794895.0
2021-03-18 15:45:00,38.83,38.83,38.7,38.73,924319.0,34.9621,34.9621,34.845,34.8721,924319.0
2021-03-18 15:50:00,38.73,38.86,38.69,38.81,1745766.0,34.8721,34.9891,34.836,34.9441,1745766.0
2021-03-18 15:55:00,38.82,38.94,38.81,38.94,3196679.0,34.9531,35.0611,34.9441,35.0611,3196679.0
2021-03-19 09:30:00,38.29,38.47,37.95,37.95,8255051.0,34.4759,34.638,34.1698,34.1698,8255051.0
2021-03-19 09:35:00,37.95,38.08,37.86,37.92,2631977.0,34.1698,34.2868,34.0887,34.1427,2631977.0
2021-03-19 09:40:00,37.92,37.94,37.73,37.75,2151554.0,34.1427,34.1607,33.9717,33.9897,2151554.0
2021-03-19 09:45:00,37.75,37.81,37.57,37.64,1428241.0,33.9897,34.0437,33.8276,33.8906,1428241.0
2021-03-19 09:50:00,37.63,38.07,37.63,37.95,2220513.0,33.8816,34.2778,33.8816,34.1698,2220513.0
2021-03-19 09:55:00,37.95,37.99,37.81,37.93,1325759.0,34.1698,34.2058,34.0437,34.1517,1325759.0
2021-03-19 10:00:00,37.93,38.01,37.87,37.97,1300559.0,34.1517,34.2238,34.0977,34.1878,1300559.0
2021-03-19 10:05:00,37.96,37.96,37.77,37.86,1078874.0,34.1788,34.1788,34.0077,34.0887,1078874.0
2021-03-19 10:10:00,37.86,37.96,37.72,37.9,2308493.0,34.0887,34.1788,33.9627,34.1247,2308493.0
2021-03-19 10:15:00,37.9,38.02,37.79,37.95,1471426.0,34.1247,34.2328,34.0257,34.1698,1471426.0
2021-03-19 10:20:00,37.96,37.97,37.84,37.86,795545.0,34.1788,34.1878,34.0707,34.0887,795545.0
2021-03-19 10:25:00,37.86,37.91,37.79,37.86,913128.0,34.0887,34.1337,34.0257,34.0887,913128.0
2021-03-19 10:30:00,37.86,37.89,37.68,37.74,1504835.0,34.0887,34.1157,33.9266,33.9807,1504835.0
2021-03-19 10:35:00,37.74,37.77,37.62,37.67,1666330.0,33.9807,34.0077,33.8726,33.9176,1666330.0
2021-03-19 10:40:00,37.67,37.7,37.53,37.62,1168902.0,33.9176,33.9447,33.7916,33.8726,1168902.0
2021-03-19 10:45:00,37.62,37.94,37.61,37.91,1255539.0,33.8726,34.1607,33.8636,34.1337,1255539.0
2021-03-19 10:50:00,37.91,38.09,37.91,38.05,1635433.0,34.1337,34.2958,34.1337,34.2598,1635433.0
2021-03-19 10:55:00,38.05,38.17,37.96,38.15,1691458.0,34.2598,34.3678,34.1788,34.3498,1691458.0
2021-03-19 11:00:00,38.16,38.17,38.04,38.14,656207.0,34.3588,34.3678,34.2508,34.3408,656207.0
2021-03-19 11:05:00,38.14,38.31,38.12,38.26,1124458.0,34.3408,34.4939,34.3228,34.4489,1124458.0
2021-03-19 11:10:00,38.26,38.28,38.13,38.24,654422.0,34.4489,34.4669,34.3318,34.4309,654422.0
2021-03-19 11:15:00,38.24,38.26,38.14,38.22,410119.0,34.4309,34.4489,34.3408,34.4129,410119.0
2021-03-19 11:20:00,38.22,38.3,38.17,38.18,1811106.0,34.4129,34.4849,34.3678,34.3768,1811106.0
2021-03-19 11:25:00,38.19,38.23,38.1,38.11,474379.0,34.3858,34.4219,34.3048,34.3138,474379.0
2021-03-19 11:30:00,38.12,38.33,38.11,38.31,834554.0,34.3228,34.5119,34.3138,34.4939,834554.0
2021-03-19 11:35:00,38.32,38.34,38.22,38.32,471196.0,34.5029,34.5209,34.4129,34.5029,471196.0
2021-03-19 11:40:00,38.32,38.45,38.31,38.43,940342.0,34.5029,34.6199,34.4939,34.6019,940342.0
2021-03-19 11:45:00,38.43,38.48,38.38,38.42,1015181.0,34.6019,34.647,34.5569,34.5929,1015181.0
2021-03-19 11:50:00,38.41,38.51,38.4,38.51,710746.0,34.5839,34.674,34.5749,34.674,710746.0
2021-03-19 11:55:00,38.5,38.62,38.49,38.59,1092016.0,34.665,34.773,34.656,34.746,1092016.0
2021-03-19 12:00:00,38.58,38.67,38.55,38.59,970882.0,34.737,34.818,34.71,34.746,970882.0
2021-03-19 12:05:00,38.59,38.61,38.49,38.5,724340.0,34.746,34.764,34.656,34.665,724340.0
2021-03-19 12:10:00,38.49,38.5,38.39,38.41,465494.0,34.656,34.665,34.5659,34.5839,465494.0
2021-03-19 12:15:00,38.41,38.44,38.36,38.37,477246.0,34.5839,34.6109,34.5389,34.5479,477246.0
2021-03-19 12:20:00,38.36,38.42,38.35,38.41,436717.0,34.5389,34.5929,34.5299,34.5839,436717.0
2021-03-19 12:25:00,38.41,38.56,38.4,38.45,1178723.0,34.5839,34.719,34.5749,34.6199,1178723.0
2021-03-19 12:30:00,38.45,38.47,38.29,38.29,658488.0,34.6199,34.638,34.4759,34.4759,658488.0
2021-03-19 12:35:00,38.3,38.4,38.29,38.38,678547.0,34.4849,34.5749,34.4759,34.5569,678547.0
2021-03-19 12:40:00,38.38,38.51,38.38,38.5,550676.0,34.5569,34.674,34.5569,34.665,550676.0
2021-03-19 12:45:00,38.49,38.52,38.48,38.5,502005.0,34.656,34.683,34.647,34.665,502005.0
2021-03-19 12:50:00,38.5,38.54,38.48,38.48,453444.0,34.665,34.701,34.647,34.647,453444.0
2021-03-19 12:55:00,38.48,38.48,38.4,38.41,409400.0,34.647,34.647,34.5749,34.5839,409400.0
2021-03-19 13:00:00,38.41,38.43,38.33,38.4,547445.0,34.5839,34.6019,34.5119,34.5749,547445.0
2021-03-19 13:05:00,38.41,38.45,38.38,38.44,448680.0,34.5839,34.6199,34.5569,34.6109,448680.0
2021-03-19 13:10:00,38.44,38.51,38.39,38.51,420697.0,34.6109,34.674,34.5659,34.674,420697.0
2021-03-19 13:15:00,38.51,38.58,38.49,38.58,679206.0,34.674,34.737,34.656,34.737,679206.0
2021-03-19 13:20:00,38.58,38.6,38.55,38.57,567085.0,34.737,34.755,34.71,34.728,567085.0
2021-03-19 13:25:00,38.57,38.6,38.45,38.48,610667.0,34.728,34.755,34.6199,34.647,610667.0
2021-03-19 13:30:00,38.48,38.51,38.43,38.49,661131.0,34.647,34.674,34.6019,34.656,661131.0
2021-03-19 13:35:00,38.5,38.52,38.41,38.5,426397.0,34.665,34.683,34.5839,34.665,426397.0
2021-03-19 13:40:00,38.51,38.55,38.48,38.52,264286.0,34.674,34.71,34.647,34.683,264286.0
2021-03-19 13:45:00,38.52,38.58,38.51,38.51,511208.0,34.683,34.737,34.674,34.674,511208.0
2021-03-19 13:50:00,38.52,38.54,38.46,38.49,200592.0,34.683,34.701,34.6289,34.656,200592.0
2021-03-19 13:55:00,38.49,38.54,38.45,38.51,267848.0,34.656,34.701,34.6199,34.674,267848.0
2021-03-19 14:00:00,38.52,38.57,38.47,38.52,435477.0,34.683,34.728,34.638,34.683,435477.0
2021-03-19 14:05:00,38.52,38.57,38.51,38.51,498955.0,34.683,34.728,34.674,34.674,498955.0
2021-03-19 14:10:00,38.52,38.54,38.47,38.48,311620.0,34.683,34.701,34.638,34.647,311620.0
2021-03-19 14:15:00,38.48,38.56,38.45,38.47,479760.0,34.647,34.719,34.6199,34.638,479760.0
2021-03-19 14:20:00,38.48,38.5,38.42,38.43,437473.0,34.647,34.665,34.5929,34.6019,437473.0
2021-03-19 14:25:00,38.43,38.46,38.38,38.45,452217.0,34.6019,34.6289,34.5569,34.6199,452217.0
2021-03-19 14:30:00,38.45,38.54,38.45,38.5,578418.0,34.6199,34.701,34.6199,34.665,578418.0
2021-03-19 14:35:00,38.5,38.57,38.48,38.52,659685.0,34.665,34.728,34.647,34.683,659685.0
2021-03-19 14:40:00,38.52,38.55,38.5,38.54,350821.0,34.683,34.71,34.665,34.701,350821.0
2021-03-19 14:45:00,38.53,38.57,38.52,38.54,280987.0,34.692,34.728,34.683,34.701,280987.0
2021-03-19 14:50:00,38.54,38.55,38.48,38.49,481970.0,34.701,34.71,34.647,34.656,481970.0
2021-03-19 14:55:00,38.5,38.6,38.49,38.59,894758.0,34.665,34.755,34.656,34.746,894758.0
2021-03-19 15:00:00,38.59,38.64,38.56,38.58,1036497.0,34.746,34.791,34.719,34.737,1036497.0
2021-03-19 15:05:00,38.58,38.6,38.55,38.57,365851.0,34.737,34.755,34.71,34.728,365851.0
2021-03-19 15:10:00,38.57,38.64,38.56,38.62,500514.0,34.728,34.791,34.719,34.773,500514.0
2021-03-19 15:15:00,38.62,38.62,38.57,38.6,478347.0,34.773,34.773,34.728,34.755,478347.0
2021-03-19 15:20:00,38.6,38.63,38.55,38.55,552576.0,34.755,34.782,34.71,34.71,552576.0
2021-03-19 15:25:00,38.56,38.65,38.55,38.63,744557.0,34.719,34.8,34.71,34.782,744557.0
2021-03-19 15:30:00,38.63,38.64,38.53,38.59,880801.0,34.782,34.791,34.692,34.746,880801.0
2021-03-19 15:35:00,38.59,38.71,38.57,38.62,1322592.0,34.746,34.854,34.728,34.773,1322592.0
2021-03-19 15:40:00,38.62,38.65,38.53,38.54,1127387.0,34.773,34.8,34.692,34.701,1127387.0
2021-03-19 15:45:00,38.54,38.74,38.5,38.69,2299422.0,34.701,34.8811,34.665,34.836,2299422.0
2021-03-19 15:50:00,38.68,38.92,38.68,38.83,2734750.0,34.827,35.0431,34.827,34.9621,2734750.0
2021-03-19 15:55:00,38.82,38.89,38.54,38.55,6070499.0,34.9531,35.0161,34.701,34.71,6070499.0
2021-03-22 09:30:00,38.08,38.31,37.98,38.03,2642413.0,34.2868,34.4939,34.1968,34.2418,2642413.0
2021-03-22 09:35:00,38.03,38.2,37.95,38.17,1030644.0,34.2418,34.3948,34.1698,34.3678,1030644.0
2021-03-22 09:40:00,38.18,38.19,38.02,38.14,773768.0,34.3768,34.3858,34.2328,34.3408,773768.0
2021-03-22 09:45:00,38.14,38.27,38.09,38.25,732150.0,34.3408,34.4579,34.2958,34.4399,732150.0
2021-03-22 09:50:00,38.25,38.38,38.17,38.19,706531.0,34.4399,34.5569,34.3678,34.3858,706531.0
2021-03-22 09:55:00,38.2,38.2,37.95,38.0,1099947.0,34.3948,34.3948,34.1698,34.2148,1099947.0
2021-03-22 10:00:00,37.99,38.05,37.89,38.05,861256.0,34.2058,34.2598,34.1157,34.2598,861256.0
2021-03-22 10:05:00,38.05,38.08,37.94,37.95,557636.0,34.2598,34.2868,34.1607,34.1698,557636.0
2021-03-22 10:10:00,37.95,38.0,37.91,37.97,530635.0,34.1698,34.2148,34.1337,34.1878,530635.0
2021-03-22 10:15:00,37.97,38.02,37.91,38.01,727120.0,34.1878,34.2328,34.1337,34.2238,727120.0
2021-03-22 10:20:00,38.01,38.02,37.86,37.87,692084.0,34.2238,34.2328,34.0887,34.0977,692084.0
2021-03-22 10:25:00,37.86,37.91,37.74,37.78,1070702.0,34.0887,34.1337,33.9807,34.0167,1070702.0
2021-03-22 10:30:00,37.78,37.87,37.77,37.81,355127.0,34.0167,34.0977,34.0077,34.0437,355127.0
2021-03-22 10:35:00,37.8,37.81,37.72,37.8,596957.0,34.0347,34.0437,33.9627,34.0347,596957.0
2021-03-22 10:40:00,37.81,37.9,37.77,37.88,513001.0,34.0437,34.1247,34.0077,34.1067,513001.0
2021-03-22 10:45:00,37.89,37.97,37.86,37.89,497279.0,34.1157,34.1878,34.0887,34.1157,497279.0
2021-03-22 10:50:00,37.9,37.92,37.8,37.83,365293.0,34.1247,34.1427,34.0347,34.0617,365293.0
2021-03-22 10:55:00,37.82,37.85,37.75,37.76,437464.0,34.0527,34.0797,33.9897,33.9987,437464.0
2021-03-22 11:00:00,37.76,37.9,37.74,37.84,765406.0,33.9987,34.1247,33.9807,34.0707,765406.0
2021-03-22 11:05:00,37.85,37.89,37.78,37.84,398553.0,34.0797,34.1157,34.0167,34.0707,398553.0
2021-03-22 11:10:00,37.84,37.85,37.74,37.75,507426.0,34.0707,34.0797,33.9807,33.9897,507426.0
2021-03-22 11:15:00,37.74,37.74,37.7,37.72,373688.0,33.9807,33.9807,33.9447,33.9627,373688.0
2021-03-22 11:20:00,37.72,37.79,37.67,37.68,784238.0,33.9627,34.0257,33.9176,33.9266,784238.0
2021-03-22 11:25:00,37.68,37.71,37.65,37.66,588585.0,33.9266,33.9537,33.8996,33.9086,588585.0
2021-03-22 11:30:00,37.66,37.78,37.66,37.75,794694.0,33.9086,34.0167,33.9086,33.9897,794694.0
2021-03-22 11:35:00,37.76,37.8,37.72,37.78,887884.0,33.9987,34.0347,33.9627,34.0167,887884.0
2021-03-22 11:40:00,37.78,37.9,37.75,37.88,888784.0,34.0167,34.1247,33.9897,34.1067,888784.0
2021-03-22 11:45:00,37.89,37.9,37.79,37.8,915302.0,34.1157,34.1247,34.0257,34.0347,915302.0
2021-03-22 11:50:00,37.8,37.84,37.72,37.73,528475.0,34.0347,34.0707,33.9627,33.9717,528475.0
2021-03-22 11:55:00,37.73,37.82,37.72,37.77,351204.0,33.9717,34.0527,33.9627,34.0077,351204.0
2021-03-22 12:00:00,37.77,37.78,37.7,37.7,442169.0,34.0077,34.0167,33.9447,33.9447,442169.0
2021-03-22 12:05:00,37.7,37.71,37.53,37.53,1040788.0,33.9447,33.9537,33.7916,33.7916,1040788.0
2021-03-22 12:10:00,37.53,37.58,37.48,37.48,719134.0,33.7916,33.8366,33.7466,33.7466,719134.0
2021-03-22 12:15:00,37.48,37.51,37.43,37.44,664222.0,33.7466,33.7736,33.7015,33.7106,664222.0
2021-03-22 12:20:00,37.44,37.47,37.4,37.46,496377.0,33.7106,33.7376,33.6745,33.7286,496377.0
2021-03-22 12:25:00,37.46,37.52,37.45,37.49,431048.0,33.7286,33.7826,33.7196,33.7556,431048.0
2021-03-22 12:30:00,37.49,37.58,37.48,37.57,708228.0,33.7556,33.8366,33.7466,33.8276,708228.0
2021-03-22 12:35:00,37.58,37.62,37.55,37.59,420001.0,33.8366,33.8726,33.8096,33.8456,420001.0
2021-03-22 12:40:00,37.59,37.64,37.58,37.64,371226.0,33.8456,33.8906,33.8366,33.8906,371226.0
2021-03-22 12:45:00,37.64,37.67,37.61,37.65,278985.0,33.8906,33.9176,33.8636,33.8996,278985.0
2021-03-22 12:50:00,37.65,37.65,37.6,37.61,358100.0,33.8996,33.8996,33.8546,33.8636,358100.0
2021-03-22 12:55:00,37.62,37.62,37.58,37.61,368607.0,33.8726,33.8726,33.8366,33.8636,368607.0
2021-03-22 13:00:00,37.61,37.62,37.57,37.59,420359.0,33.8636,33.8726,33.8276,33.8456,420359.0
2021-03-22 13:05:00,37.59,37.61,37.53,37.55,609411.0,33.8456,33.8636,33.7916,33.8096,609411.0
2021-03-22 13:10:00,37.56,37.65,37.55,37.62,325777.0,33.8186,33.8996,33.8096,33.8726,325777.0
2021-03-22 13:15:00,37.61,37.65,37.59,37.64,193150.0,33.8636,33.8996,33.8456,33.8906,193150.0
2021-03-22 13:20:00,37.64,37.72,37.63,37.69,606700.0,33.8906,33.9627,33.8816,33.9356,606700.0
2021-03-22 13:25:00,37.68,37.68,37.6,37.63,203097.0,33.9266,33.9266,33.8546,33.8816,203097.0
2021-03-22 13:30:00,37.64,37.69,37.63,37.66,212593.0,33.8906,33.9356,33.8816,33.9086,212593.0
2021-03-22 13:35:00,37.66,37.68,37.62,37.63,358837.0,33.9086,33.9266,33.8726,33.8816,358837.0
2021-03-22 13:40:00,37.63,37.7,37.61,37.63,477787.0,33.8816,33.9447,33.8636,33.8816,477787.0
2021-03-22 13:45:00,37.62,37.62,37.56,37.59,291437.0,33.8726,33.8726,33.8186,33.8456,291437.0
2021-03-22 13:50:00,37.59,37.61,37.55,37.59,235185.0,33.8456,33.8636,33.8096,33.8456,235185.0
2021-03-22 13:55:00,37.58,37.67,37.56,37.62,262863.0,33.8366,33.9176,33.8186,33.8726,262863.0
2021-03-22 14:00:00,37.63,37.67,37.6,37.65,236521.0,33.8816,33.9176,33.8546,33.8996,236521.0
2021-03-22 14:05:00,37.66,37.68,37.62,37.64,311402.0,33.9086,33.9266,33.8726,33.8906,311402.0
2021-03-22 14:10:00,37.65,37.66,37.57,37.59,400807.0,33.8996,33.9086,33.8276,33.8456,400807.0
2021-03-22 14:15:00,37.6,37.63,37.58,37.62,191010.0,33.8546,33.8816,33.8366,33.8726,191010.0
2021-03-22 14:20:00,37.62,37.66,37.61,37.63,239139.0,33.8726,33.9086,33.8636,33.8816,239139.0
2021-03-22 14:25:00,37.62,37.64,37.6,37.63,223777.0,33.8726,33.8906,33.8546,33.8816,223777.0
2021-03-22 14:30:00,37.63,37.7,37.62,37.66,384670.0,33.8816,33.9447,33.8726,33.9086,384670.0
2021-03-22 14:35:00,37.66,37.73,37.65,37.71,397384.0,33.9086,33.9717,33.8996,33.9537,397384.0
2021-03-22 14:40:00,37.71,37.73,37.65,37.65,397994.0,33.9537,33.9717,33.8996,33.8996,397994.0
2021-03-22 14:45:00,37.65,37.69,37.64,37.69,333642.0,33.8996,33.9356,33.8906,33.9356,333642.0
2021-03-22 14:50:00,37.69,37.69,37.63,37.69,369228.0,33.9356,33.9356,33.8816,33.9356,369228.0
2021-03-22 14:55:00,37.69,37.77,37.69,37.76,420146.0,33.9356,34.0077,33.9356,33.9987,420146.0
2021-03-22 15:00:00,37.75,37.8,37.75,37.77,306364.0,33.9897,34.0347,33.9897,34.0077,306364.0
2021-03-22 15:05:00,37.78,37.8,37.77,37.78,282244.0,34.0167,34.0347,34.0077,34.0167,282244.0
2021-03-22 15:10:00,37.79,37.79,37.73,37.78,390592.0,34.0257,34.0257,33.9717,34.0167,390592.0
2021-03-22 15:15:00,37.77,37.78,37.72,37.74,409935.0,34.0077,34.0167,33.9627,33.9807,409935.0
2021-03-22 15:20:00,37.73,37.8,37.73,37.79,397741.0,33.9717,34.0347,33.9717,34.0257,397741.0
2021-03-22 15:25:00,37.78,37.79,37.73,37.73,417583.0,34.0167,34.0257,33.9717,33.9717,417583.0
2021-03-22 15:30:00,37.73,37.76,37.63,37.66,636299.0,33.9717,33.9987,33.8816,33.9086,636299.0
2021-03-22 15:35:00,37.66,37.67,37.6,37.67,491854.0,33.9086,33.9176,33.8546,33.9176,491854.0
2021-03-22 15:40:00,37.66,37.68,37.64,37.66,565248.0,33.9086,33.9266,33.8906,33.9086,565248.0
2021-03-22 15:45:00,37.66,37.67,37.63,37.64,484948.0,33.9086,33.9176,33.8816,33.8906,484948.0
2021-03-22 15:50:00,37.64,37.66,37.62,37.65,606604.0,33.8906,33.9086,33.8726,33.8996,606604.0
2021-03-22 15:55:00,37.65,37.68,37.61,37.66,2089781.0,33.8996,33.9266,33.8636,33.9086,2089781.0
2021-03-23 09:30:00,37.36,37.38,37.11,37.12,2110950.0,33.6385,33.6565,33.4134,33.4224,2110950.0
2021-03-23 09:35:00,37.11,37.44,37.11,37.38,1294761.0,33.4134,33.7106,33.4134,33.6565,1294761.0
2021-03-23 09:40:00,37.38,37.59,37.33,37.56,860335.0,33.6565,33.8456,33.6115,33.8186,860335.0
2021-03-23 09:45:00,37.56,37.6,37.46,37.58,589088.0,33.8186,33.8546,33.7286,33.8366,589088.0
2021-03-23 09:50:00,37.58,37.68,37.51,37.64,527615.0,33.8366,33.9266,33.7736,33.8906,527615.0
2021-03-23 09:55:00,37.64,37.79,37.59,37.74,691850.0,33.8906,34.0257,33.8456,33.9807,691850.0
2021-03-23 10:00:00,37.75,37.78,37.63,37.68,496089.0,33.9897,34.0167,33.8816,33.9266,496089.0
2021-03-23 10:05:00,37.68,37.82,37.65,37.69,640413.0,33.9266,34.0527,33.8996,33.9356,640413.0
2021-03-23 10:10:00,37.7,37.7,37.54,37.61,729875.0,33.9447,33.9447,33.8006,33.8636,729875.0
2021-03-23 10:15:00,37.61,37.69,37.57,37.67,702274.0,33.8636,33.9356,33.8276,33.9176,702274.0
2021-03-23 10:20:00,37.67,37.69,37.61,37.63,359282.0,33.9176,33.9356,33.8636,33.8816,359282.0
2021-03-23 10:25:00,37.62,37.66,37.53,37.54,529140.0,33.8726,33.9086,33.7916,33.8006,529140.0
2021-03-23 10:30:00,37.54,37.59,37.43,37.43,456024.0,33.8006,33.8456,33.7015,33.7015,456024.0
2021-03-23 10:35:00,37.44,37.44,37.29,37.33,851804.0,33.7106,33.7106,33.5755,33.6115,851804.0
2021-03-23 10:40:00,37.32,37.32,37.19,37.23,920389.0,33.6025,33.6025,33.4855,33.5215,920389.0
2021-03-23 10:45:00,37.23,37.24,37.15,37.18,665857.0,33.5215,33.5305,33.4494,33.4765,665857.0
2021-03-23 10:50:00,37.18,37.32,37.15,37.3,751904.0,33.4765,33.6025,33.4494,33.5845,751904.0
2021-03-23 10:55:00,37.31,37.31,37.2,37.27,378406.0,33.5935,33.5935,33.4945,33.5575,378406.0
2021-03-23 11:00:00,37.27,37.28,37.17,37.19,365298.0,33.5575,33.5665,33.4674,33.4855,365298.0
2021-03-23 11:05:00,37.19,37.29,37.11,37.12,922549.0,33.4855,33.5755,33.4134,33.4224,922549.0
2021-03-23 11:10:00,37.12,37.24,37.09,37.24,738116.0,33.4224,33.5305,33.3954,33.5305,738116.0
2021-03-23 11:15:00,37.23,37.32,37.23,37.27,385412.0,33.5215,33.6025,33.5215,33.5575,385412.0
2021-03-23 11:20:00,37.28,37.31,37.21,37.26,335968.0,33.5665,33.5935,33.5035,33.5485,335968.0
2021-03-23 11:25:00,37.25,37.27,37.22,37.26,280452.0,33.5395,33.5575,33.5125,33.5485,280452.0
2021-03-23 11:30:00,37.25,37.29,37.21,37.26,337522.0,33.5395,33.5755,33.5035,33.5485,337522.0
2021-03-23 11:35:00,37.26,37.28,37.24,37.26,326411.0,33.5485,33.5665,33.5305,33.5485,326411.0
2021-03-23 11:40:00,37.27,37.31,37.25,37.3,214956.0,33.5575,33.5935,33.5395,33.5845,214956.0
2021-03-23 11:45:00,37.3,37.34,37.26,37.28,401686.0,33.5845,33.6205,33.5485,33.5665,401686.0
2021-03-23 11:50:00,37.29,37.29,37.22,37.26,145765.0,33.5755,33.5755,33.5125,33.5485,145765.0
2021-03-23 11:55:00,37.26,37.34,37.25,37.3,417824.0,33.5485,33.6205,33.5395,33.5845,417824.0
2021-03-23 12:00:00,37.3,37.35,37.29,37.31,343067.0,33.5845,33.6295,33.5755,33.5935,343067.0
2021-03-23 12:05:00,37.31,37.35,37.28,37.29,339162.0,33.5935,33.6295,33.5665,33.5755,339162.0
2021-03-23 12:10:00,37.29,37.31,37.23,37.3,245552.0,33.5755,33.5935,33.5215,33.5845,245552.0
2021-03-23 12:15:00,37.3,37.37,37.28,37.34,498480.0,33.5845,33.6475,33.5665,33.6205,498480.0
2021-03-23 12:20:00,37.34,37.37,37.3,37.36,282339.0,33.6205,33.6475,33.5845,33.6385,282339.0
2021-03-23 12:25:00,37.36,37.41,37.34,37.39,217702.0,33.6385,33.6835,33.6205,33.6655,217702.0
2021-03-23 12:30:00,37.4,37.45,37.37,37.41,295658.0,33.6745,33.7196,33.6475,33.6835,295658.0
2021-03-23 12:35:00,37.41,37.49,37.4,37.48,220012.0,33.6835,33.7556,33.6745,33.7466,220012.0
2021-03-23 12:40:00,37.47,37.51,37.43,37.48,621301.0,33.7376,33.7736,33.7015,33.7466,621301.0
2021-03-23 12:45:00,37.48,37.53,37.45,37.52,203602.0,33.7466,33.7916,33.7196,33.7826,203602.0
2021-03-23 12:50:00,37.52,37.57,37.5,37.57,241984.0,33.7826,33.8276,33.7646,33.8276,241984.0
2021-03-23 12:55:00,37.56,37.59,37.53,37.55,207718.0,33.8186,33.8456,33.7916,33.8096,207718.0
2021-03-23 13:00:00,37.55,37.56,37.51,37.51,203663.0,33.8096,33.8186,33.7736,33.7736,203663.0
2021-03-23 13:05:00,37.52,37.52,37.45,37.48,454297.0,33.7826,33.7826,33.7196,33.7466,454297.0
2021-03-23 13:10:00,37.47,37.49,37.45,37.47,251710.0,33.7376,33.7556,33.7196,33.7376,251710.0
2021-03-23 13:15:00,37.47,37.5,37.45,37.48,321842.0,33.7376,33.7646,33.7196,33.7466,321842.0
2021-03-23 13:20:00,37.48,37.5,37.46,37.49,168303.0,33.7466,33.7646,33.7286,33.7556,168303.0
2021-03-23 13:25:00,37.48,37.54,37.48,37.52,201725.0,33.7466,33.8006,33.7466,33.7826,201725.0
2021-03-23 13:30:00,37.52,37.55,37.5,37.51,122942.0,33.7826,33.8096,33.7646,33.7736,122942.0
2021-03-23 13:35:00,37.52,37.55,37.49,37.54,174715.0,33.7826,33.8096,33.7556,33.8006,174715.0
2021-03-23 13:40:00,37.54,37.55,37.4,37.41,337521.0,33.8006,33.8096,33.6745,33.6835,337521.0
2021-03-23 13:45:00,37.41,37.41,37.29,37.33,630023.0,33.6835,33.6835,33.5755,33.6115,630023.0
2021-03-23 13:50:00,37.32,37.33,37.28,37.3,397060.0,33.6025,33.6115,33.5665,33.5845,397060.0
2021-03-23 13:55:00,37.31,37.31,37.27,37.3,325541.0,33.5935,33.5935,33.5575,33.5845,325541.0
2021-03-23 14:00:00,37.29,37.3,37.25,37.27,182148.0,33.5755,33.5845,33.5395,33.5575,182148.0
2021-03-23 14:05:00,37.27,37.28,37.21,37.26,468569.0,33.5575,33.5665,33.5035,33.5485,468569.0
2021-03-23 14:10:00,37.26,37.28,37.21,37.22,268156.0,33.5485,33.5665,33.5035,33.5125,268156.0
2021-03-23 14:15:00,37.22,37.26,37.19,37.23,286974.0,33.5125,33.5485,33.4855,33.5215,286974.0
2021-03-23 14:20:00,37.23,37.24,37.15,37.16,330761.0,33.5215,33.5305,33.4494,33.4584,330761.0
2021-03-23 14:25:00,37.15,37.17,37.1,37.14,465974.0,33.4494,33.4674,33.4044,33.4404,465974.0
2021-03-23 14:30:00,37.14,37.16,37.1,37.12,448448.0,33.4404,33.4584,33.4044,33.4224,448448.0
2021-03-23 14:35:00,37.11,37.13,37.07,37.09,302335.0,33.4134,33.4314,33.3774,33.3954,302335.0
2021-03-23 14:40:00,37.09,37.11,37.05,37.08,272539.0,33.3954,33.4134,33.3594,33.3864,272539.0
2021-03-23 14:45:00,37.08,37.15,37.06,37.15,259159.0,33.3864,33.4494,33.3684,33.4494,259159.0
2021-03-23 14:50:00,37.14,37.16,37.09,37.09,204798.0,33.4404,33.4584,33.3954,33.3954,204798.0
2021-03-23 14:55:00,37.09,37.1,37.02,37.03,383114.0,33.3954,33.4044,33.3324,33.3414,383114.0
2021-03-23 15:00:00,37.03,37.14,36.98,37.13,1046825.0,33.3414,33.4404,33.2964,33.4314,1046825.0
2021-03-23 15:05:00,37.13,37.14,37.03,37.05,277459.0,33.4314,33.4404,33.3414,33.3594,277459.0
2021-03-23 15:10:00,37.05,37.05,36.95,36.95,524473.0,33.3594,33.3594,33.2694,33.2694,524473.0
2021-03-23 15:15:00,36.95,36.98,36.91,36.93,626554.0,33.2694,33.2964,33.2333,33.2514,626554.0
2021-03-23 15:20:00,36.92,36.93,36.86,36.89,565679.0,33.2423,33.2514,33.1883,33.2153,565679.0
2021-03-23 15:25:00,36.88,36.92,36.85,36.88,526443.0,33.2063,33.2423,33.1793,33.2063,526443.0
2021-03-23 15:30:00,36.87,36.88,36.78,36.83,641455.0,33.1973,33.2063,33.1163,33.1613,641455.0
2021-03-23 15:35:00,36.82,36.89,36.78,36.79,651430.0,33.1523,33.2153,33.1163,33.1253,651430.0
2021-03-23 15:40:00,36.8,36.89,36.78,36.89,865473.0,33.1343,33.2153,33.1163,33.2153,865473.0
2021-03-23 15:45:00,36.89,36.92,36.86,36.86,637097.0,33.2153,33.2423,33.1883,33.1883,637097.0
2021-03-23 15:50:00,36.85,36.9,36.79,36.89,1335981.0,33.1793,33.2243,33.1253,33.2153,1335981.0
2021-03-23 15:55:00,36.89,36.92,36.83,36.89,3006590.0,33.2153,33.2423,33.1613,33.2153,3006590.0
2021-03-24 09:30:00,37.21,37.61,37.18,37.47,2531667.0,33.5035,33.8636,33.4765,33.7376,2531667.0
2021-03-24 09:35:00,37.47,37.61,37.45,37.59,1296943.0,33.7376,33.8636,33.7196,33.8456,1296943.0
2021-03-24 09:40:00,37.59,37.67,37.51,37.58,1061406.0,33.8456,33.9176,33.7736,33.8366,1061406.0
2021-03-24 09:45:00,37.58,37.71,37.56,37.57,1356808.0,33.8366,33.9537,33.8186,33.8276,1356808.0
2021-03-24 09:50:00,37.58,37.59,37.25,37.29,900154.0,33.8366,33.8456,33.5395,33.5755,900154.0
2021-03-24 09:55:00,37.28,37.41,37.28,37.4,818986.0,33.5665,33.6835,33.5665,33.6745,818986.0
2021-03-24 10:00:00,37.39,37.56,37.39,37.55,643546.0,33.6655,33.8186,33.6655,33.8096,643546.0
2021-03-24 10:05:00,37.55,37.59,37.49,37.53,431994.0,33.8096,33.8456,33.7556,33.7916,431994.0
2021-03-24 10:10:00,37.53,37.69,37.52,37.66,855478.0,33.7916,33.9356,33.7826,33.9086,855478.0
2021-03-24 10:15:00,37.66,37.66,37.55,37.6,498879.0,33.9086,33.9086,33.8096,33.8546,498879.0
2021-03-24 10:20:00,37.61,37.67,37.59,37.64,334175.0,33.8636,33.9176,33.8456,33.8906,334175.0
2021-03-24 10:25:00,37.64,37.66,37.52,37.55,370935.0,33.8906,33.9086,33.7826,33.8096,370935.0
2021-03-24 10:30:00,37.55,37.56,37.46,37.51,412394.0,33.8096,33.8186,33.7286,33.7736,412394.0
2021-03-24 10:35:00,37.51,37.64,37.5,37.56,551229.0,33.7736,33.8906,33.7646,33.8186,551229.0
2021-03-24 10:40:00,37.56,37.63,37.54,37.59,586721.0,33.8186,33.8816,33.8006,33.8456,586721.0
2021-03-24 10:45:00,37.59,37.77,37.59,37.76,950345.0,33.8456,34.0077,33.8456,33.9987,950345.0
2021-03-24 10:50:00,37.77,37.79,37.71,37.72,749681.0,34.0077,34.0257,33.9537,33.9627,749681.0
2021-03-24 10:55:00,37.72,37.72,37.61,37.68,511436.0,33.9627,33.9627,33.8636,33.9266,511436.0
2021-03-24 11:00:00,37.68,37.7,37.45,37.53,829244.0,33.9266,33.9447,33.7196,33.7916,829244.0
2021-03-24 11:05:00,37.52,37.53,37.43,37.48,649931.0,33.7826,33.7916,33.7015,33.7466,649931.0
2021-03-24 11:10:00,37.48,37.51,37.43,37.46,530658.0,33.7466,33.7736,33.7015,33.7286,530658.0
2021-03-24 11:15:00,37.46,37.48,37.37,37.39,366704.0,33.7286,33.7466,33.6475,33.6655,366704.0
2021-03-24 11:20:00,37.38,37.42,37.31,37.35,375137.0,33.6565,33.6925,33.5935,33.6295,375137.0
2021-03-24 11:25:00,37.34,37.39,37.32,37.33,275271.0,33.6205,33.6655,33.6025,33.6115,275271.0
2021-03-24 11:30:00,37.34,37.41,37.33,37.37,255043.0,33.6205,33.6835,33.6115,33.6475,255043.0
2021-03-24 11:35:00,37.38,37.47,37.37,37.41,518251.0,33.6565,33.7376,33.6475,33.6835,518251.0
2021-03-24 11:40:00,37.41,37.42,37.34,37.39,336638.0,33.6835,33.6925,33.6205,33.6655,336638.0
2021-03-24 11:45:00,37.38,37.43,37.37,37.39,294276.0,33.6565,33.7015,33.6475,33.6655,294276.0
2021-03-24 11:50:00,37.39,37.4,37.32,37.34,218739.0,33.6655,33.6745,33.6025,33.6205,218739.0
2021-03-24 11:55:00,37.35,37.36,37.31,37.32,291524.0,33.6295,33.6385,33.5935,33.6025,291524.0
2021-03-24 12:00:00,37.33,37.4,37.31,37.39,275178.0,33.6115,33.6745,33.5935,33.6655,275178.0
2021-03-24 12:05:00,37.39,37.41,37.37,37.4,278260.0,33.6655,33.6835,33.6475,33.6745,278260.0
2021-03-24 12:10:00,37.4,37.43,37.39,37.4,301915.0,33.6745,33.7015,33.6655,33.6745,301915.0
2021-03-24 12:15:00,37.4,37.48,37.39,37.46,303902.0,33.6745,33.7466,33.6655,33.7286,303902.0
2021-03-24 12:20:00,37.46,37.5,37.45,37.46,233768.0,33.7286,33.7646,33.7196,33.7286,233768.0
2021-03-24 12:25:00,37.47,37.49,37.45,37.47,246248.0,33.7376,33.7556,33.7196,33.7376,246248.0
2021-03-24 12:30:00,37.47,37.48,37.37,37.37,235041.0,33.7376,33.7466,33.6475,33.6475,235041.0
2021-03-24 12:35:00,37.37,37.39,37.34,37.39,293510.0,33.6475,33.6655,33.6205,33.6655,293510.0
2021-03-24 12:40:00,37.39,37.44,37.39,37.4,252020.0,33.6655,33.7106,33.6655,33.6745,252020.0
2021-03-24 12:45:00,37.4,37.42,37.35,37.36,191944.0,33.6745,33.6925,33.6295,33.6385,191944.0
2021-03-24 12:50:00,37.37,37.37,37.33,37.34,184898.0,33.6475,33.6475,33.6115,33.6205,184898.0
2021-03-24 12:55:00,37.34,37.37,37.33,37.34,393176.0,33.6205,33.6475,33.6115,33.6205,393176.0
2021-03-24 13:00:00,37.34,37.37,37.29,37.3,500769.0,33.6205,33.6475,33.5755,33.5845,500769.0
2021-03-24 13:05:00,37.3,37.34,37.3,37.32,253856.0,33.5845,33.6205,33.5845,33.6025,253856.0
2021-03-24 13:10:00,37.31,37.32,37.23,37.26,254655.0,33.5935,33.6025,33.5215,33.5485,254655.0
2021-03-24 13:15:00,37.25,37.26,37.2,37.21,241217.0,33.5395,33.5485,33.4945,33.5035,241217.0
2021-03-24 13:20:00,37.21,37.29,37.2,37.27,211413.0,33.5035,33.5755,33.4945,33.5575,211413.0
2021-03-24 13:25:00,37.27,37.29,37.25,37.26,183806.0,33.5575,33.5755,33.5395,33.5485,183806.0
2021-03-24 13:30:00,37.27,37.32,37.26,37.29,242969.0,33.5575,33.6025,33.5485,33.5755,242969.0
2021-03-24 13:35:00,37.29,37.36,37.28,37.34,167347.0,33.5755,33.6385,33.5665,33.6205,167347.0
2021-03-24 13:40:00,37.35,37.35,37.23,37.24,346580.0,33.6295,33.6295,33.5215,33.5305,346580.0
2021-03-24 13:45:00,37.24,37.35,37.21,37.32,817592.0,33.5305,33.6295,33.5035,33.6025,817592.0
2021-03-24 13:50:00,37.33,37.35,37.31,37.32,276539.0,33.6115,33.6295,33.5935,33.6025,276539.0
2021-03-24 13:55:00,37.33,37.35,37.3,37.32,117910.0,33.6115,33.6295,33.5845,33.6025,117910.0
2021-03-24 14:00:00,37.32,37.32,37.26,37.29,476895.0,33.6025,33.6025,33.5485,33.5755,476895.0
2021-03-24 14:05:00,37.3,37.32,37.26,37.31,666426.0,33.5845,33.6025,33.5485,33.5935,666426.0
2021-03-24 14:10:00,37.32,37.35,37.26,37.27,287697.0,33.6025,33.6295,33.5485,33.5575,287697.0
2021-03-24 14:15:00,37.27,37.29,37.2,37.27,281116.0,33.5575,33.5755,33.4945,33.5575,281116.0
2021-03-24 14:20:00,37.27,37.31,37.22,37.23,205260.0,33.5575,33.5935,33.5125,33.5215,205260.0
2021-03-24 14:25:00,37.23,37.26,37.21,37.21,311842.0,33.5215,33.5485,33.5035,33.5035,311842.0
2021-03-24 14:30:00,37.21,37.23,37.15,37.21,512946.0,33.5035,33.5215,33.4494,33.5035,512946.0
2021-03-24 14:35:00,37.2,37.21,37.11,37.13,354951.0,33.4945,33.5035,33.4134,33.4314,354951.0
2021-03-24 14:40:00,37.13,37.18,37.1,37.12,441788.0,33.4314,33.4765,33.4044,33.4224,441788.0
2021-03-24 14:45:00,37.12,37.22,37.07,37.22,567377.0,33.4224,33.5125,33.3774,33.5125,567377.0
2021-03-24 14:50:00,37.22,37.23,37.12,37.13,291979.0,33.5125,33.5215,33.4224,33.4314,291979.0
2021-03-24 14:55:00,37.12,37.2,37.1,37.11,346784.0,33.4224,33.4945,33.4044,33.4134,346784.0
2021-03-24 15:00:00,37.12,37.16,37.1,37.14,235856.0,33.4224,33.4584,33.4044,33.4404,235856.0
2021-03-24 15:05:00,37.14,37.19,37.13,37.17,267716.0,33.4404,33.4855,33.4314,33.4674,267716.0
2021-03-24 15:10:00,37.16,37.2,37.14,37.15,280403.0,33.4584,33.4945,33.4404,33.4494,280403.0
2021-03-24 15:15:00,37.15,37.2,37.13,37.16,399686.0,33.4494,33.4945,33.4314,33.4584,399686.0
2021-03-24 15:20:00,37.15,37.17,37.06,37.11,398329.0,33.4494,33.4674,33.3684,33.4134,398329.0
2021-03-24 15:25:00,37.1,37.11,37.05,37.09,256289.0,33.4044,33.4134,33.3594,33.3954,256289.0
2021-03-24 15:30:00,37.09,37.1,37.03,37.05,394332.0,33.3954,33.4044,33.3414,33.3594,394332.0
2021-03-24 15:35:00,37.05,37.12,37.0,37.06,533638.0,33.3594,33.4224,33.3144,33.3684,533638.0
2021-03-24 15:40:00,37.06,37.07,37.0,37.02,408841.0,33.3684,33.3774,33.3144,33.3324,408841.0
2021-03-24 15:45:00,37.01,37.06,37.0,37.01,889544.0,33.3234,33.3684,33.3144,33.3234,889544.0
2021-03-24 15:50:00,37.01,37.03,36.95,36.97,854713.0,33.3234,33.3414,33.2694,33.2874,854713.0
2021-03-24 15:55:00,36.98,36.99,36.89,36.89,1546110.0,33.2964,33.3054,33.2153,33.2153,1546110.0
2021-03-25 09:30:00,36.87,37.13,36.77,36.85,1868944.0,33.1973,33.4314,33.1073,33.1793,1868944.0
2021-03-25 09:35:00,36.85,36.92,36.8,36.8,824088.0,33.1793,33.2423,33.1343,33.1343,824088.0
2021-03-25 09:40:00,36.81,36.84,36.71,36.75,805705.0,33.1433,33.1703,33.0533,33.0893,805705.0
2021-03-25 09:45:00,36.75,37.02,36.74,36.9,889545.0,33.0893,33.3324,33.0803,33.2243,889545.0
2021-03-25 09:50:00,36.9,36.9,36.64,36.69,792151.0,33.2243,33.2243,32.9902,33.0353,792151.0
2021-03-25 09:55:00,36.69,36.83,36.63,36.74,847315.0,33.0353,33.1613,32.9812,33.0803,847315.0
2021-03-25 10:00:00,36.75,36.92,36.68,36.87,582207.0,33.0893,33.2423,33.0263,33.1973,582207.0
2021-03-25 10:05:00,36.86,36.95,36.81,36.91,309910.0,33.1883,33.2694,33.1433,33.2333,309910.0
2021-03-25 10:10:00,36.91,36.99,36.91,36.96,352339.0,33.2333,33.3054,33.2333,33.2784,352339.0
2021-03-25 10:15:00,36.96,36.97,36.78,36.88,431169.0,33.2784,33.2874,33.1163,33.2063,431169.0
2021-03-25 10:20:00,36.88,37.01,36.8,36.98,466771.0,33.2063,33.3234,33.1343,33.2964,466771.0
2021-03-25 10:25:00,36.98,37.07,36.94,36.98,712275.0,33.2964,33.3774,33.2604,33.2964,712275.0
2021-03-25 10:30:00,36.98,37.03,36.94,36.95,462225.0,33.2964,33.3414,33.2604,33.2694,462225.0
2021-03-25 10:35:00,36.96,36.98,36.85,36.95,485232.0,33.2784,33.2964,33.1793,33.2694,485232.0
2021-03-25 10:40:00,36.95,36.96,36.78,36.79,711950.0,33.2694,33.2784,33.1163,33.1253,711950.0
2021-03-25 10:45:00,36.79,36.83,36.72,36.77,348366.0,33.1253,33.1613,33.0623,33.1073,348366.0
2021-03-25 10:50:00,36.77,36.77,36.68,36.72,452930.0,33.1073,33.1073,33.0263,33.0623,452930.0
2021-03-25 10:55:00,36.71,36.85,36.69,36.84,609393.0,33.0533,33.1793,33.0353,33.1703,609393.0
2021-03-25 11:00:00,36.84,36.84,36.66,36.72,505287.0,33.1703,33.1703,33.0082,33.0623,505287.0
2021-03-25 11:05:00,36.72,36.8,36.69,36.75,275128.0,33.0623,33.1343,33.0353,33.0893,275128.0
2021-03-25 11:10:00,36.74,36.88,36.72,36.87,492223.0,33.0803,33.2063,33.0623,33.1973,492223.0
2021-03-25 11:15:00,36.87,36.99,36.84,36.98,567248.0,33.1973,33.3054,33.1703,33.2964,567248.0
2021-03-25 11:20:00,36.98,37.08,36.96,37.05,617527.0,33.2964,33.3864,33.2784,33.3594,617527.0
2021-03-25 11:25:00,37.04,37.15,37.01,37.14,614128.0,33.3504,33.4494,33.3234,33.4404,614128.0
2021-03-25 11:30:00,37.15,37.25,37.12,37.23,754832.0,33.4494,33.5395,33.4224,33.5215,754832.0
2021-03-25 11:35:00,37.24,37.26,37.15,37.2,767673.0,33.5305,33.5485,33.4494,33.4945,767673.0
2021-03-25 11:40:00,37.19,37.25,37.17,37.18,454019.0,33.4855,33.5395,33.4674,33.4765,454019.0
2021-03-25 11:45:00,37.19,37.21,37.14,37.17,507913.0,33.4855,33.5035,33.4404,33.4674,507913.0
2021-03-25 11:50:00,37.16,37.25,37.16,37.25,463456.0,33.4584,33.5395,33.4584,33.5395,463456.0
2021-03-25 11:55:00,37.25,37.35,37.21,37.33,490188.0,33.5395,33.6295,33.5035,33.6115,490188.0
2021-03-25 12:00:00,37.34,37.4,37.29,37.32,687839.0,33.6205,33.6745,33.5755,33.6025,687839.0
2021-03-25 12:05:00,37.31,37.31,37.25,37.29,298976.0,33.5935,33.5935,33.5395,33.5755,298976.0
2021-03-25 12:10:00,37.29,37.35,37.28,37.29,242954.0,33.5755,33.6295,33.5665,33.5755,242954.0
2021-03-25 12:15:00,37.29,37.42,37.29,37.38,553214.0,33.5755,33.6925,33.5755,33.6565,553214.0
2021-03-25 12:20:00,37.38,37.38,37.32,37.38,581643.0,33.6565,33.6565,33.6025,33.6565,581643.0
2021-03-25 12:25:00,37.37,37.41,37.36,37.39,406543.0,33.6475,33.6835,33.6385,33.6655,406543.0
2021-03-25 12:30:00,37.39,37.47,37.36,37.43,500579.0,33.6655,33.7376,33.6385,33.7015,500579.0
2021-03-25 12:35:00,37.42,37.48,37.39,37.43,392668.0,33.6925,33.7466,33.6655,33.7015,392668.0
2021-03-25 12:40:00,37.43,37.49,37.41,37.47,360262.0,33.7015,33.7556,33.6835,33.7376,360262.0
2021-03-25 12:45:00,37.47,37.5,37.45,37.48,707843.0,33.7376,33.7646,33.7196,33.7466,707843.0
2021-03-25 12:50:00,37.48,37.6,37.47,37.55,794240.0,33.7466,33.8546,33.7376,33.8096,794240.0
2021-03-25 12:55:00,37.55,37.59,37.54,37.58,185998.0,33.8096,33.8456,33.8006,33.8366,185998.0
2021-03-25 13:00:00,37.58,37.63,37.49,37.59,546787.0,33.8366,33.8816,33.7556,33.8456,546787.0
2021-03-25 13:05:00,37.59,37.66,37.57,37.59,352967.0,33.8456,33.9086,33.8276,33.8456,352967.0
2021-03-25 13:10:00,37.59,37.61,37.5,37.55,352520.0,33.8456,33.8636,33.7646,33.8096,352520.0
2021-03-25 13:15:00,37.55,37.58,37.48,37.5,254040.0,33.8096,33.8366,33.7466,33.7646,254040.0
2021-03-25 13:20:00,37.5,37.53,37.45,37.48,230766.0,33.7646,33.7916,33.7196,33.7466,230766.0
2021-03-25 13:25:00,37.48,37.49,37.38,37.4,322102.0,33.7466,33.7556,33.6565,33.6745,322102.0
2021-03-25 13:30:00,37.4,37.42,37.35,37.38,236232.0,33.6745,33.6925,33.6295,33.6565,236232.0
2021-03-25 13:35:00,37.38,37.45,37.35,37.43,212945.0,33.6565,33.7196,33.6295,33.7015,212945.0
2021-03-25 13:40:00,37.43,37.54,37.43,37.51,234326.0,33.7015,33.8006,33.7015,33.7736,234326.0
2021-03-25 13:45:00,37.51,37.53,37.41,37.45,348492.0,33.7736,33.7916,33.6835,33.7196,348492.0
2021-03-25 13:50:00,37.44,37.46,37.39,37.46,195152.0,33.7106,33.7286,33.6655,33.7286,195152.0
2021-03-25 13:55:00,37.46,37.47,37.33,37.37,246141.0,33.7286,33.7376,33.6115,33.6475,246141.0
2021-03-25 14:00:00,37.36,37.39,37.34,37.34,397706.0,33.6385,33.6655,33.6205,33.6205,397706.0
2021-03-25 14:05:00,37.35,37.4,37.34,37.38,342927.0,33.6295,33.6745,33.6205,33.6565,342927.0
2021-03-25 14:10:00,37.38,37.41,37.36,37.4,233435.0,33.6565,33.6835,33.6385,33.6745,233435.0
2021-03-25 14:15:00,37.4,37.44,37.37,37.44,309814.0,33.6745,33.7106,33.6475,33.7106,309814.0
2021-03-25 14:20:00,37.44,37.45,37.39,37.45,185065.0,33.7106,33.7196,33.6655,33.7196,185065.0
2021-03-25 14:25:00,37.44,37.45,37.26,37.27,300530.0,33.7106,33.7196,33.5485,33.5575,300530.0
2021-03-25 14:30:00,37.27,37.31,37.27,37.3,262570.0,33.5575,33.5935,33.5575,33.5845,262570.0
2021-03-25 14:35:00,37.31,37.44,37.3,37.43,287720.0,33.5935,33.7106,33.5845,33.7015,287720.0
2021-03-25 14:40:00,37.42,37.47,37.42,37.45,239547.0,33.6925,33.7376,33.6925,33.7196,239547.0
2021-03-25 14:45:00,37.45,37.47,37.38,37.39,179673.0,33.7196,33.7376,33.6565,33.6655,179673.0
2021-03-25 14:50:00,37.39,37.44,37.36,37.42,239447.0,33.6655,33.7106,33.6385,33.6925,239447.0
2021-03-25 14:55:00,37.43,37.44,37.37,37.42,348470.0,33.7015,33.7106,33.6475,33.6925,348470.0
2021-03-25 15:00:00,37.42,37.45,37.38,37.41,324922.0,33.6925,33.7196,33.6565,33.6835,324922.0
2021-03-25 15:05:00,37.41,37.43,37.38,37.4,208302.0,33.6835,33.7015,33.6565,33.6745,208302.0
2021-03-25 15:10:00,37.41,37.53,37.4,37.51,335863.0,33.6835,33.7916,33.6745,33.7736,335863.0
2021-03-25 15:15:00,37.52,37.6,37.51,37.59,371659.0,33.7826,33.8546,33.7736,33.8456,371659.0
2021-03-25 15:20:00,37.59,37.67,37.57,37.63,686932.0,33.8456,33.9176,33.8276,33.8816,686932.0
2021-03-25 15:25:00,37.64,37.65,37.61,37.63,275178.0,33.8906,33.8996,33.8636,33.8816,275178.0
2021-03-25 15:30:00,37.63,37.66,37.58,37.65,581628.0,33.8816,33.9086,33.8366,33.8996,581628.0
2021-03-25 15:35:00,37.65,37.7,37.62,37.7,597955.0,33.8996,33.9447,33.8726,33.9447,597955.0
2021-03-25 15:40:00,37.69,37.75,37.69,37.72,551789.0,33.9356,33.9897,33.9356,33.9627,551789.0
2021-03-25 15:45:00,37.72,37.73,37.66,37.66,607557.0,33.9627,33.9717,33.9086,33.9086,607557.0
2021-03-25 15:50:00,37.67,37.74,37.66,37.68,1274720.0,33.9176,33.9807,33.9086,33.9266,1274720.0
2021-03-25 15:55:00,37.68,37.72,37.64,37.66,2119658.0,33.9266,33.9627,33.8906,33.9086,2119658.0
2021-03-26 09:30:00,38.35,38.53,38.27,38.47,3993059.0,34.5299,34.692,34.4579,34.638,3993059.0
2021-03-26 09:35:00,38.48,38.49,38.14,38.31,2148744.0,34.647,34.656,34.3408,34.4939,2148744.0
2021-03-26 09:40:00,38.31,38.43,38.25,38.42,1279811.0,34.4939,34.6019,34.4399,34.5929,1279811.0
2021-03-26 09:45:00,38.42,38.45,38.33,38.43,1505638.0,34.5929,34.6199,34.5119,34.6019,1505638.0
2021-03-26 09:50:00,38.42,38.46,38.35,38.41,1092760.0,34.5929,34.6289,34.5299,34.5839,1092760.0
2021-03-26 09:55:00,38.41,38.58,38.41,38.48,1430711.0,34.5839,34.737,34.5839,34.647,1430711.0
2021-03-26 10:00:00,38.48,38.54,38.37,38.4,794485.0,34.647,34.701,34.5479,34.5749,794485.0
2021-03-26 10:05:00,38.4,38.44,38.3,38.31,780481.0,34.5749,34.6109,34.4849,34.4939,780481.0
2021-03-26 10:10:00,38.31,38.41,38.3,38.41,588776.0,34.4939,34.5839,34.4849,34.5839,588776.0
2021-03-26 10:15:00,38.4,38.46,38.39,38.42,873660.0,34.5749,34.6289,34.5659,34.5929,873660.0
2021-03-26 10:20:00,38.42,38.5,38.36,38.5,632811.0,34.5929,34.665,34.5389,34.665,632811.0
2021-03-26 10:25:00,38.5,38.61,38.48,38.56,916429.0,34.665,34.764,34.647,34.719,916429.0
2021-03-26 10:30:00,38.57,38.57,38.47,38.53,844673.0,34.728,34.728,34.638,34.692,844673.0
2021-03-26 10:35:00,38.52,38.54,38.37,38.4,587810.0,34.683,34.701,34.5479,34.5749,587810.0
2021-03-26 10:40:00,38.4,38.45,38.38,38.43,401576.0,34.5749,34.6199,34.5569,34.6019,401576.0
2021-03-26 10:45:00,38.43,38.46,38.25,38.26,777191.0,34.6019,34.6289,34.4399,34.4489,777191.0
2021-03-26 10:50:00,38.25,38.35,38.21,38.32,823147.0,34.4399,34.5299,34.4039,34.5029,823147.0
2021-03-26 10:55:00,38.32,38.4,38.29,38.39,476964.0,34.5029,34.5749,34.4759,34.5659,476964.0
2021-03-26 11:00:00,38.39,38.42,38.35,38.4,449935.0,34.5659,34.5929,34.5299,34.5749,449935.0
2021-03-26 11:05:00,38.39,38.4,38.31,38.33,440686.0,34.5659,34.5749,34.4939,34.5119,440686.0
2021-03-26 11:10:00,38.33,38.33,38.21,38.22,653964.0,34.5119,34.5119,34.4039,34.4129,653964.0
2021-03-26 11:15:00,38.21,38.22,38.16,38.2,637675.0,34.4039,34.4129,34.3588,34.3948,637675.0
2021-03-26 11:20:00,38.2,38.25,38.2,38.21,524814.0,34.3948,34.4399,34.3948,34.4039,524814.0
2021-03-26 11:25:00,38.2,38.28,38.2,38.27,456644.0,34.3948,34.4669,34.3948,34.4579,456644.0
2021-03-26 11:30:00,38.27,38.31,38.24,38.3,533906.0,34.4579,34.4939,34.4309,34.4849,533906.0
2021-03-26 11:35:00,38.3,38.32,38.24,38.26,631272.0,34.4849,34.5029,34.4309,34.4489,631272.0
2021-03-26 11:40:00,38.26,38.29,38.24,38.25,581516.0,34.4489,34.4759,34.4309,34.4399,581516.0
2021-03-26 11:45:00,38.25,38.26,38.19,38.22,619823.0,34.4399,34.4489,34.3858,34.4129,619823.0
2021-03-26 11:50:00,38.22,38.24,38.11,38.14,397426.0,34.4129,34.4309,34.3138,34.3408,397426.0
2021-03-26 11:55:00,38.14,38.2,38.11,38.12,494914.0,34.3408,34.3948,34.3138,34.3228,494914.0
2021-03-26 12:00:00,38.11,38.15,38.1,38.12,343949.0,34.3138,34.3498,34.3048,34.3228,343949.0
2021-03-26 12:05:00,38.12,38.19,38.12,38.18,267993.0,34.3228,34.3858,34.3228,34.3768,267993.0
2021-03-26 12:10:00,38.18,38.21,38.16,38.2,235436.0,34.3768,34.4039,34.3588,34.3948,235436.0
2021-03-26 12:15:00,38.2,38.21,38.16,38.19,425839.0,34.3948,34.4039,34.3588,34.3858,425839.0
2021-03-26 12:20:00,38.19,38.23,38.18,38.23,280520.0,34.3858,34.4219,34.3768,34.4219,280520.0
2021-03-26 12:25:00,38.23,38.25,38.21,38.24,275734.0,34.4219,34.4399,34.4039,34.4309,275734.0
2021-03-26 12:30:00,38.25,38.26,38.21,38.23,307365.0,34.4399,34.4489,34.4039,34.4219,307365.0
2021-03-26 12:35:00,38.23,38.26,38.18,38.23,433799.0,34.4219,34.4489,34.3768,34.4219,433799.0
2021-03-26 12:40:00,38.23,38.35,38.23,38.34,506762.0,34.4219,34.5299,34.4219,34.5209,506762.0
2021-03-26 12:45:00,38.34,38.37,38.3,38.33,449978.0,34.5209,34.5479,34.4849,34.5119,449978.0
2021-03-26 12:50:00,38.33,38.4,38.32,38.38,465194.0,34.5119,34.5749,34.5029,34.5569,465194.0
2021-03-26 12:55:00,38.38,38.41,38.3,38.33,973516.0,34.5569,34.5839,34.4849,34.5119,973516.0
2021-03-26 13:00:00,38.33,38.33,38.27,38.3,540495.0,34.5119,34.5119,34.4579,34.4849,540495.0
2021-03-26 13:05:00,38.3,38.36,38.29,38.36,792712.0,34.4849,34.5389,34.4759,34.5389,792712.0
2021-03-26 13:10:00,38.36,38.37,38.2,38.22,955695.0,34.5389,34.5479,34.3948,34.4129,955695.0
2021-03-26 13:15:00,38.22,38.25,38.21,38.22,250082.0,34.4129,34.4399,34.4039,34.4129,250082.0
2021-03-26 13:20:00,38.22,38.26,38.14,38.16,809176.0,34.4129,34.4489,34.3408,34.3588,809176.0
2021-03-26 13:25:00,38.16,38.18,38.1,38.14,712928.0,34.3588,34.3768,34.3048,34.3408,712928.0
2021-03-26 13:30:00,38.14,38.22,38.13,38.22,551785.0,34.3408,34.4129,34.3318,34.4129,551785.0
2021-03-26 13:35:00,38.22,38.29,38.19,38.2,977182.0,34.4129,34.4759,34.3858,34.3948,977182.0
2021-03-26 13:40:00,38.21,38.24,38.19,38.2,344021.0,34.4039,34.4309,34.3858,34.3948,344021.0
2021-03-26 13:45:00,38.19,38.23,38.13,38.15,590934.0,34.3858,34.4219,34.3318,34.3498,590934.0
2021-03-26 13:50:00,38.15,38.22,38.13,38.2,481178.0,34.3498,34.4129,34.3318,34.3948,481178.0
2021-03-26 13:55:00,38.2,38.29,38.17,38.29,349308.0,34.3948,34.4759,34.3678,34.4759,349308.0
2021-03-26 14:00:00,38.29,38.3,38.22,38.25,388977.0,34.4759,34.4849,34.4129,34.4399,388977.0
2021-03-26 14:05:00,38.25,38.26,38.17,38.21,481067.0,34.4399,34.4489,34.3678,34.4039,481067.0
2021-03-26 14:10:00,38.2,38.23,38.15,38.16,440000.0,34.3948,34.4219,34.3498,34.3588,440000.0
2021-03-26 14:15:00,38.16,38.17,38.08,38.15,529184.0,34.3588,34.3678,34.2868,34.3498,529184.0
2021-03-26 14:20:00,38.16,38.3,38.14,38.3,606320.0,34.3588,34.4849,34.3408,34.4849,606320.0
2021-03-26 14:25:00,38.3,38.32,38.22,38.25,683515.0,34.4849,34.5029,34.4129,34.4399,683515.0
2021-03-26 14:30:00,38.25,38.33,38.22,38.33,539242.0,34.4399,34.5119,34.4129,34.5119,539242.0
2021-03-26 14:35:00,38.33,38.36,38.26,38.26,762118.0,34.5119,34.5389,34.4489,34.4489,762118.0
2021-03-26 14:40:00,38.26,38.31,38.24,38.26,472002.0,34.4489,34.4939,34.4309,34.4489,472002.0
2021-03-26 14:45:00,38.25,38.26,38.07,38.1,608083.0,34.4399,34.4489,34.2778,34.3048,608083.0
2021-03-26 14:50:00,38.09,38.25,38.07,38.24,501845.0,34.2958,34.4399,34.2778,34.4309,501845.0
2021-03-26 14:55:00,38.24,38.38,38.21,38.38,489338.0,34.4309,34.5569,34.4039,34.5569,489338.0
2021-03-26 15:00:00,38.37,38.39,38.33,38.36,576135.0,34.5479,34.5659,34.5119,34.5389,576135.0
2021-03-26 15:05:00,38.36,38.37,38.27,38.28,452045.0,34.5389,34.5479,34.4579,34.4669,452045.0
2021-03-26 15:10:00,38.28,38.32,38.26,38.27,489609.0,34.4669,34.5029,34.4489,34.4579,489609.0
2021-03-26 15:15:00,38.28,38.39,38.26,38.39,712743.0,34.4669,34.5659,34.4489,34.5659,712743.0
2021-03-26 15:20:00,38.39,38.41,38.33,38.34,487507.0,34.5659,34.5839,34.5119,34.5209,487507.0
2021-03-26 15:25:00,38.34,38.35,38.28,38.34,760914.0,34.5209,34.5299,34.4669,34.5209,760914.0
2021-03-26 15:30:00,38.34,38.44,38.34,38.44,942293.0,34.5209,34.6109,34.5209,34.6109,942293.0
2021-03-26 15:35:00,38.44,38.51,38.41,38.47,1447183.0,34.6109,34.674,34.5839,34.638,1447183.0
2021-03-26 15:40:00,38.47,38.53,38.42,38.53,1112308.0,34.638,34.692,34.5929,34.692,1112308.0
2021-03-26 15:45:00,38.53,38.56,38.46,38.55,1514796.0,34.692,34.719,34.6289,34.71,1514796.0
2021-03-26 15:50:00,38.55,38.61,38.5,38.6,1686790.0,34.71,34.764,34.665,34.755,1686790.0
2021-03-26 15:55:00,38.59,38.76,38.59,38.68,3871574.0,34.746,34.8991,34.746,34.827,3871574.0
2021-03-29 09:30:00,38.05,38.38,38.02,38.23,1838040.0,34.2598,34.5569,34.2328,34.4219,1838040.0
2021-03-29 09:35:00,38.22,38.23,38.12,38.18,1116497.0,34.4129,34.4219,34.3228,34.3768,1116497.0
2021-03-29 09:40:00,38.18,38.31,38.16,38.17,878047.0,34.3768,34.4939,34.3588,34.3678,878047.0
2021-03-29 09:45:00,38.17,38.36,38.15,38.21,801177.0,34.3678,34.5389,34.3498,34.4039,801177.0
2021-03-29 09:50:00,38.2,38.28,38.13,38.22,804491.0,34.3948,34.4669,34.3318,34.4129,804491.0
2021-03-29 09:55:00,38.21,38.46,38.21,38.41,970504.0,34.4039,34.6289,34.4039,34.5839,970504.0
2021-03-29 10:00:00,38.4,38.56,38.37,38.55,780824.0,34.5749,34.719,34.5479,34.71,780824.0
2021-03-29 10:05:00,38.55,38.6,38.48,38.5,747492.0,34.71,34.755,34.647,34.665,747492.0
2021-03-29 10:10:00,38.5,38.63,38.48,38.57,725158.0,34.665,34.782,34.647,34.728,725158.0
2021-03-29 10:15:00,38.57,38.57,38.39,38.41,659994.0,34.728,34.728,34.5659,34.5839,659994.0
2021-03-29 10:20:00,38.41,38.42,38.29,38.34,517615.0,34.5839,34.5929,34.4759,34.5209,517615.0
2021-03-29 10:25:00,38.34,38.42,38.28,38.29,565715.0,34.5209,34.5929,34.4669,34.4759,565715.0
2021-03-29 10:30:00,38.29,38.31,38.17,38.18,813602.0,34.4759,34.4939,34.3678,34.3768,813602.0
2021-03-29 10:35:00,38.18,38.21,38.09,38.12,670274.0,34.3768,34.4039,34.2958,34.3228,670274.0
2021-03-29 10:40:00,38.12,38.13,38.05,38.07,504275.0,34.3228,34.3318,34.2598,34.2778,504275.0
2021-03-29 10:45:00,38.08,38.13,38.03,38.08,576059.0,34.2868,34.3318,34.2418,34.2868,576059.0
2021-03-29 10:50:00,38.08,38.09,37.88,37.91,1037809.0,34.2868,34.2958,34.1067,34.1337,1037809.0
2021-03-29 10:55:00,37.91,38.03,37.91,37.98,590402.0,34.1337,34.2418,34.1337,34.1968,590402.0
2021-03-29 11:00:00,37.98,38.04,37.96,38.0,528188.0,34.1968,34.2508,34.1788,34.2148,528188.0
2021-03-29 11:05:00,37.99,38.0,37.93,37.95,458409.0,34.2058,34.2148,34.1517,34.1698,458409.0
2021-03-29 11:10:00,37.95,38.01,37.88,37.9,596144.0,34.1698,34.2238,34.1067,34.1247,596144.0
2021-03-29 11:15:00,37.91,37.98,37.89,37.91,482901.0,34.1337,34.1968,34.1157,34.1337,482901.0
2021-03-29 11:20:00,37.92,37.95,37.9,37.91,227487.0,34.1427,34.1698,34.1247,34.1337,227487.0
2021-03-29 11:25:00,37.91,37.97,37.86,37.92,629226.0,34.1337,34.1878,34.0887,34.1427,629226.0
2021-03-29 11:30:00,37.92,38.0,37.86,37.99,645795.0,34.1427,34.2148,34.0887,34.2058,645795.0
2021-03-29 11:35:00,38.0,38.1,37.98,38.08,462138.0,34.2148,34.3048,34.1968,34.2868,462138.0
2021-03-29 11:40:00,38.07,38.16,38.06,38.14,390929.0,34.2778,34.3588,34.2688,34.3408,390929.0
2021-03-29 11:45:00,38.13,38.21,38.12,38.18,332962.0,34.3318,34.4039,34.3228,34.3768,332962.0
2021-03-29 11:50:00,38.18,38.29,38.13,38.29,498521.0,34.3768,34.4759,34.3318,34.4759,498521.0
2021-03-29 11:55:00,38.29,38.37,38.26,38.33,456259.0,34.4759,34.5479,34.4489,34.5119,456259.0
2021-03-29 12:00:00,38.33,38.36,38.28,38.32,262447.0,34.5119,34.5389,34.4669,34.5029,262447.0
2021-03-29 12:05:00,38.32,38.35,38.26,38.27,305349.0,34.5029,34.5299,34.4489,34.4579,305349.0
2021-03-29 12:10:00,38.28,38.3,38.24,38.26,354942.0,34.4669,34.4849,34.4309,34.4489,354942.0
2021-03-29 12:15:00,38.26,38.26,38.15,38.17,352172.0,34.4489,34.4489,34.3498,34.3678,352172.0
2021-03-29 12:20:00,38.17,38.19,38.13,38.14,488718.0,34.3678,34.3858,34.3318,34.3408,488718.0
2021-03-29 12:25:00,38.14,38.21,38.09,38.21,320714.0,34.3408,34.4039,34.2958,34.4039,320714.0
2021-03-29 12:30:00,38.21,38.27,38.18,38.25,305953.0,34.4039,34.4579,34.3768,34.4399,305953.0
2021-03-29 12:35:00,38.26,38.31,38.24,38.29,472784.0,34.4489,34.4939,34.4309,34.4759,472784.0
2021-03-29 12:40:00,38.28,38.31,38.24,38.31,295913.0,34.4669,34.4939,34.4309,34.4939,295913.0
2021-03-29 12:45:00,38.3,38.31,38.25,38.26,205388.0,34.4849,34.4939,34.4399,34.4489,205388.0
2021-03-29 12:50:00,38.27,38.3,38.22,38.3,206703.0,34.4579,34.4849,34.4129,34.4849,206703.0
2021-03-29 12:55:00,38.3,38.31,38.25,38.29,218255.0,34.4849,34.4939,34.4399,34.4759,218255.0
2021-03-29 13:00:00,38.3,38.35,38.27,38.34,325897.0,34.4849,34.5299,34.4579,34.5209,325897.0
2021-03-29 13:05:00,38.34,38.42,38.34,38.4,557784.0,34.5209,34.5929,34.5209,34.5749,557784.0
2021-03-29 13:10:00,38.4,38.46,38.38,38.43,632655.0,34.5749,34.6289,34.5569,34.6019,632655.0
2021-03-29 13:15:00,38.43,38.46,38.4,38.42,331252.0,34.6019,34.6289,34.5749,34.5929,331252.0
2021-03-29 13:20:00,38.41,38.43,38.35,38.37,397389.0,34.5839,34.6019,34.5299,34.5479,397389.0
2021-03-29 13:25:00,38.37,38.38,38.33,38.34,299460.0,34.5479,34.5569,34.5119,34.5209,299460.0
2021-03-29 13:30:00,38.34,38.41,38.31,38.41,383489.0,34.5209,34.5839,34.4939,34.5839,383489.0
2021-03-29 13:35:00,38.41,38.41,38.35,38.37,292143.0,34.5839,34.5839,34.5299,34.5479,292143.0
2021-03-29 13:40:00,38.37,38.37,38.23,38.23,371651.0,34.5479,34.5479,34.4219,34.4219,371651.0
2021-03-29 13:45:00,38.23,38.27,38.2,38.26,293162.0,34.4219,34.4579,34.3948,34.4489,293162.0
2021-03-29 13:50:00,38.26,38.29,38.22,38.23,269085.0,34.4489,34.4759,34.4129,34.4219,269085.0
2021-03-29 13:55:00,38.23,38.24,38.17,38.22,317065.0,34.4219,34.4309,34.3678,34.4129,317065.0
2021-03-29 14:00:00,38.22,38.25,38.19,38.23,206561.0,34.4129,34.4399,34.3858,34.4219,206561.0
2021-03-29 14:05:00,38.23,38.3,38.2,38.3,199412.0,34.4219,34.4849,34.3948,34.4849,199412.0
2021-03-29 14:10:00,38.3,38.36,38.23,38.34,363436.0,34.4849,34.5389,34.4219,34.5209,363436.0
2021-03-29 14:15:00,38.34,38.35,38.28,38.3,180532.0,34.5209,34.5299,34.4669,34.4849,180532.0
2021-03-29 14:20:00,38.3,38.33,38.27,38.33,235016.0,34.4849,34.5119,34.4579,34.5119,235016.0
2021-03-29 14:25:00,38.32,38.33,38.28,38.3,163132.0,34.5029,34.5119,34.4669,34.4849,163132.0
2021-03-29 14:30:00,38.29,38.32,38.21,38.25,242037.0,34.4759,34.5029,34.4039,34.4399,242037.0
2021-03-29 14:35:00,38.24,38.28,38.21,38.26,276662.0,34.4309,34.4669,34.4039,34.4489,276662.0
2021-03-29 14:40:00,38.26,38.32,38.24,38.3,230258.0,34.4489,34.5029,34.4309,34.4849,230258.0
2021-03-29 14:45:00,38.29,38.36,38.28,38.34,358207.0,34.4759,34.5389,34.4669,34.5209,358207.0
2021-03-29 14:50:00,38.34,38.35,38.29,38.32,348446.0,34.5209,34.5299,34.4759,34.5029,348446.0
2021-03-29 14:55:00,38.32,38.32,38.23,38.27,406837.0,34.5029,34.5029,34.4219,34.4579,406837.0
2021-03-29 15:00:00,38.27,38.35,38.26,38.34,413965.0,34.4579,34.5299,34.4489,34.5209,413965.0
2021-03-29 15:05:00,38.34,38.4,38.34,38.39,342291.0,34.5209,34.5749,34.5209,34.5659,342291.0
2021-03-29 15:10:00,38.39,38.46,38.36,38.46,426730.0,34.5659,34.6289,34.5389,34.6289,426730.0
2021-03-29 15:15:00,38.45,38.53,38.45,38.48,507853.0,34.6199,34.692,34.6199,34.647,507853.0
2021-03-29 15:20:00,38.48,38.55,38.48,38.55,416000.0,34.647,34.71,34.647,34.71,416000.0
2021-03-29 15:25:00,38.55,38.6,38.54,38.59,551001.0,34.71,34.755,34.701,34.746,551001.0
2021-03-29 15:30:00,38.59,38.59,38.5,38.52,489418.0,34.746,34.746,34.665,34.683,489418.0
2021-03-29 15:35:00,38.51,38.53,38.48,38.51,343726.0,34.674,34.692,34.647,34.674,343726.0
2021-03-29 15:40:00,38.51,38.51,38.38,38.39,622543.0,34.674,34.674,34.5569,34.5659,622543.0
2021-03-29 15:45:00,38.39,38.42,38.33,38.33,474074.0,34.5659,34.5929,34.5119,34.5119,474074.0
2021-03-29 15:50:00,38.33,38.38,38.31,38.34,917437.0,34.5119,34.5569,34.4939,34.5209,917437.0
2021-03-29 15:55:00,38.33,38.34,38.25,38.32,1588158.0,34.5119,34.5209,34.4399,34.5029,1588158.0
2021-03-30 09:30:00,38.63,39.13,38.63,39.07,2814600.0,34.782,35.2322,34.782,35.1782,2814600.0
2021-03-30 09:35:00,39.07,39.15,39.0,39.08,1414447.0,35.1782,35.2502,35.1152,35.1872,1414447.0
2021-03-30 09:40:00,39.07,39.3,39.06,39.26,1229243.0,35.1782,35.3853,35.1692,35.3493,1229243.0
2021-03-30 09:45:00,39.26,39.3,38.99,39.0,1441230.0,35.3493,35.3853,35.1062,35.1152,1441230.0
2021-03-30 09:50:00,38.99,39.0,38.82,38.99,1572385.0,35.1062,35.1152,34.9531,35.1062,1572385.0
2021-03-30 09:55:00,38.98,39.18,38.98,39.16,1425763.0,35.0972,35.2772,35.0972,35.2592,1425763.0
2021-03-30 10:00:00,39.16,39.33,39.15,39.23,1107816.0,35.2592,35.4123,35.2502,35.3222,1107816.0
2021-03-30 10:05:00,39.23,39.26,39.1,39.18,658113.0,35.3222,35.3493,35.2052,35.2772,658113.0
2021-03-30 10:10:00,39.18,39.29,39.15,39.22,976125.0,35.2772,35.3763,35.2502,35.3132,976125.0
2021-03-30 10:15:00,39.22,39.24,39.18,39.21,1102711.0,35.3132,35.3313,35.2772,35.3042,1102711.0
2021-03-30 10:20:00,39.21,39.22,39.05,39.13,555314.0,35.3042,35.3132,35.1602,35.2322,555314.0
2021-03-30 10:25:00,39.12,39.2,39.11,39.2,449816.0,35.2232,35.2952,35.2142,35.2952,449816.0
2021-03-30 10:30:00,39.2,39.27,39.18,39.25,481473.0,35.2952,35.3583,35.2772,35.3403,481473.0
2021-03-30 10:35:00,39.24,39.31,39.19,39.29,423992.0,35.3313,35.3943,35.2862,35.3763,423992.0
2021-03-30 10:40:00,39.28,39.33,39.18,39.21,452441.0,35.3673,35.4123,35.2772,35.3042,452441.0
2021-03-30 10:45:00,39.21,39.32,39.19,39.3,485139.0,35.3042,35.4033,35.2862,35.3853,485139.0
2021-03-30 10:50:00,39.31,39.35,39.26,39.29,858352.0,35.3943,35.4303,35.3493,35.3763,858352.0
2021-03-30 10:55:00,39.28,39.33,39.23,39.25,528155.0,35.3673,35.4123,35.3222,35.3403,528155.0
2021-03-30 11:00:00,39.26,39.39,39.25,39.37,387278.0,35.3493,35.4663,35.3403,35.4483,387278.0
2021-03-30 11:05:00,39.36,39.42,39.31,39.41,821417.0,35.4393,35.4933,35.3943,35.4843,821417.0
2021-03-30 11:10:00,39.41,39.46,39.35,39.4,1341868.0,35.4843,35.5293,35.4303,35.4753,1341868.0
2021-03-30 11:15:00,39.41,39.41,39.3,39.39,539532.0,35.4843,35.4843,35.3853,35.4663,539532.0
2021-03-30 11:20:00,39.39,39.41,39.33,39.4,410045.0,35.4663,35.4843,35.4123,35.4753,410045.0
2021-03-30 11:25:00,39.39,39.4,39.35,39.4,429719.0,35.4663,35.4753,35.4303,35.4753,429719.0
2021-03-30 11:30:00,39.4,39.4,39.32,39.35,499670.0,35.4753,35.4753,35.4033,35.4303,499670.0
2021-03-30 11:35:00,39.35,39.4,39.28,39.35,519465.0,35.4303,35.4753,35.3673,35.4303,519465.0
2021-03-30 11:40:00,39.35,39.38,39.27,39.32,396782.0,35.4303,35.4573,35.3583,35.4033,396782.0
2021-03-30 11:45:00,39.31,39.38,39.28,39.28,434660.0,35.3943,35.4573,35.3673,35.3673,434660.0
2021-03-30 11:50:00,39.29,39.3,39.23,39.28,428353.0,35.3763,35.3853,35.3222,35.3673,428353.0
2021-03-30 11:55:00,39.27,39.29,39.23,39.26,357983.0,35.3583,35.3763,35.3222,35.3493,357983.0
2021-03-30 12:00:00,39.26,39.32,39.26,39.3,355108.0,35.3493,35.4033,35.3493,35.3853,355108.0
2021-03-30 12:05:00,39.3,39.35,39.28,39.35,454528.0,35.3853,35.4303,35.3673,35.4303,454528.0
2021-03-30 12:10:00,39.34,39.36,39.21,39.23,404410.0,35.4213,35.4393,35.3042,35.3222,404410.0
2021-03-30 12:15:00,39.23,39.27,39.2,39.22,212623.0,35.3222,35.3583,35.2952,35.3132,212623.0
2021-03-30 12:20:00,39.22,39.22,39.17,39.19,377985.0,35.3132,35.3132,35.2682,35.2862,377985.0
2021-03-30 12:25:00,39.19,39.21,39.14,39.15,324005.0,35.2862,35.3042,35.2412,35.2502,324005.0
2021-03-30 12:30:00,39.14,39.17,39.1,39.15,429351.0,35.2412,35.2682,35.2052,35.2502,429351.0
2021-03-30 12:35:00,39.15,39.22,39.14,39.22,348212.0,35.2502,35.3132,35.2412,35.3132,348212.0
2021-03-30 12:40:00,39.22,39.24,39.19,39.22,276130.0,35.3132,35.3313,35.2862,35.3132,276130.0
2021-03-30 12:45:00,39.21,39.23,39.19,39.2,279207.0,35.3042,35.3222,35.2862,35.2952,279207.0
2021-03-30 12:50:00,39.2,39.21,39.15,39.18,213462.0,35.2952,35.3042,35.2502,35.2772,213462.0
2021-03-30 12:55:00,39.18,39.2,39.14,39.16,215862.0,35.2772,35.2952,35.2412,35.2592,215862.0
2021-03-30 13:00:00,39.16,39.17,39.1,39.12,232629.0,35.2592,35.2682,35.2052,35.2232,232629.0
2021-03-30 13:05:00,39.12,39.13,39.05,39.08,316307.0,35.2232,35.2322,35.1602,35.1872,316307.0
2021-03-30 13:10:00,39.09,39.09,39.03,39.04,259596.0,35.1962,35.1962,35.1422,35.1512,259596.0
2021-03-30 13:15:00,39.03,39.06,39.0,39.02,246398.0,35.1422,35.1692,35.1152,35.1332,246398.0
2021-03-30 13:20:00,39.03,39.06,39.0,39.06,206848.0,35.1422,35.1692,35.1152,35.1692,206848.0
2021-03-30 13:25:00,39.06,39.08,39.03,39.05,267785.0,35.1692,35.1872,35.1422,35.1602,267785.0
2021-03-30 13:30:00,39.05,39.06,39.02,39.02,263212.0,35.1602,35.1692,35.1332,35.1332,263212.0
2021-03-30 13:35:00,39.02,39.11,39.0,39.1,427380.0,35.1332,35.2142,35.1152,35.2052,427380.0
2021-03-30 13:40:00,39.1,39.18,39.09,39.16,371765.0,35.2052,35.2772,35.1962,35.2592,371765.0
2021-03-30 13:45:00,39.16,39.19,39.07,39.08,277122.0,35.2592,35.2862,35.1782,35.1872,277122.0
2021-03-30 13:50:00,39.08,39.08,39.02,39.02,307671.0,35.1872,35.1872,35.1332,35.1332,307671.0
2021-03-30 13:55:00,39.02,39.04,39.0,39.02,173145.0,35.1332,35.1512,35.1152,35.1332,173145.0
2021-03-30 14:00:00,39.02,39.03,38.94,38.95,499690.0,35.1332,35.1422,35.0611,35.0701,499690.0
2021-03-30 14:05:00,38.95,39.04,38.94,39.03,312514.0,35.0701,35.1512,35.0611,35.1422,312514.0
2021-03-30 14:10:00,39.02,39.08,39.0,39.08,164863.0,35.1332,35.1872,35.1152,35.1872,164863.0
2021-03-30 14:15:00,39.07,39.1,39.05,39.09,187083.0,35.1782,35.2052,35.1602,35.1962,187083.0
2021-03-30 14:20:00,39.09,39.13,39.06,39.07,377724.0,35.1962,35.2322,35.1692,35.1782,377724.0
2021-03-30 14:25:00,39.08,39.1,39.05,39.06,353625.0,35.1872,35.2052,35.1602,35.1692,353625.0
2021-03-30 14:30:00,39.06,39.07,38.98,38.98,376187.0,35.1692,35.1782,35.0972,35.0972,376187.0
2021-03-30 14:35:00,38.98,39.0,38.95,38.97,271160.0,35.0972,35.1152,35.0701,35.0881,271160.0
2021-03-30 14:40:00,38.97,39.01,38.96,39.01,153782.0,35.0881,35.1242,35.0791,35.1242,153782.0
2021-03-30 14:45:00,39.01,39.07,39.0,39.06,148932.0,35.1242,35.1782,35.1152,35.1692,148932.0
2021-03-30 14:50:00,39.07,39.13,39.05,39.12,503694.0,35.1782,35.2322,35.1602,35.2232,503694.0
2021-03-30 14:55:00,39.12,39.2,39.09,39.19,548606.0,35.2232,35.2952,35.1962,35.2862,548606.0
2021-03-30 15:00:00,39.2,39.25,39.16,39.22,336806.0,35.2952,35.3403,35.2592,35.3132,336806.0
2021-03-30 15:05:00,39.22,39.23,39.18,39.2,255614.0,35.3132,35.3222,35.2772,35.2952,255614.0
2021-03-30 15:10:00,39.19,39.2,39.13,39.16,227977.0,35.2862,35.2952,35.2322,35.2592,227977.0
2021-03-30 15:15:00,39.16,39.18,39.13,39.18,241651.0,35.2592,35.2772,35.2322,35.2772,241651.0
2021-03-30 15:20:00,39.18,39.21,39.15,39.21,298922.0,35.2772,35.3042,35.2502,35.3042,298922.0
2021-03-30 15:25:00,39.2,39.25,39.2,39.22,288968.0,35.2952,35.3403,35.2952,35.3132,288968.0
2021-03-30 15:30:00,39.22,39.25,39.18,39.2,577554.0,35.3132,35.3403,35.2772,35.2952,577554.0
2021-03-30 15:35:00,39.2,39.22,39.14,39.16,553688.0,35.2952,35.3132,35.2412,35.2592,553688.0
2021-03-30 15:40:00,39.15,39.15,39.06,39.07,420395.0,35.2502,35.2502,35.1692,35.1782,420395.0
2021-03-30 15:45:00,39.07,39.07,39.0,39.01,552646.0,35.1782,35.1782,35.1152,35.1242,552646.0
2021-03-30 15:50:00,39.01,39.02,38.95,38.97,1045896.0,35.1242,35.1332,35.0701,35.0881,1045896.0
2021-03-30 15:55:00,38.97,39.0,38.86,39.0,4134786.0,35.0881,35.1152,34.9891,35.1152,4134786.0
2021-03-31 09:30:00,38.62,38.96,38.56,38.94,1793515.0,34.773,35.0791,34.719,35.0611,1793515.0
2021-03-31 09:35:00,38.95,38.99,38.84,38.92,1342644.0,35.0701,35.1062,34.9711,35.0431,1342644.0
2021-03-31 09:40:00,38.91,38.98,38.86,38.88,884061.0,35.0341,35.0972,34.9891,35.0071,884061.0
2021-03-31 09:45:00,38.89,38.98,38.83,38.87,954214.0,35.0161,35.0972,34.9621,34.9981,954214.0
2021-03-31 09:50:00,38.87,38.88,38.76,38.79,1453467.0,34.9981,35.0071,34.8991,34.9261,1453467.0
2021-03-31 09:55:00,38.79,38.87,38.77,38.83,512614.0,34.9261,34.9981,34.9081,34.9621,512614.0
2021-03-31 10:00:00,38.83,38.85,38.68,38.72,669558.0,34.9621,34.9801,34.827,34.863,669558.0
2021-03-31 10:05:00,38.71,38.75,38.65,38.66,438390.0,34.854,34.8901,34.8,34.809,438390.0
2021-03-31 10:10:00,38.66,38.7,38.59,38.62,579885.0,34.809,34.845,34.746,34.773,579885.0
2021-03-31 10:15:00,38.62,38.65,38.57,38.65,590606.0,34.773,34.8,34.728,34.8,590606.0
2021-03-31 10:20:00,38.64,38.69,38.57,38.63,575857.0,34.791,34.836,34.728,34.782,575857.0
2021-03-31 10:25:00,38.63,38.66,38.61,38.64,358163.0,34.782,34.809,34.764,34.791,358163.0
2021-03-31 10:30:00,38.64,38.68,38.6,38.67,255927.0,34.791,34.827,34.755,34.818,255927.0
2021-03-31 10:35:00,38.67,38.68,38.6,38.66,350445.0,34.818,34.827,34.755,34.809,350445.0
2021-03-31 10:40:00,38.66,38.66,38.58,38.64,374975.0,34.809,34.809,34.737,34.791,374975.0
2021-03-31 10:45:00,38.64,38.66,38.56,38.57,355674.0,34.791,34.809,34.719,34.728,355674.0
2021-03-31 10:50:00,38.57,38.61,38.5,38.52,661075.0,34.728,34.764,34.665,34.683,661075.0
2021-03-31 10:55:00,38.52,38.55,38.5,38.54,400051.0,34.683,34.71,34.665,34.701,400051.0
2021-03-31 11:00:00,38.53,38.59,38.5,38.58,425090.0,34.692,34.746,34.665,34.737,425090.0
2021-03-31 11:05:00,38.58,38.59,38.52,38.55,366149.0,34.737,34.746,34.683,34.71,366149.0
2021-03-31 11:10:00,38.54,38.6,38.5,38.59,273884.0,34.701,34.755,34.665,34.746,273884.0
2021-03-31 11:15:00,38.59,38.64,38.54,38.64,327984.0,34.746,34.791,34.701,34.791,327984.0
2021-03-31 11:20:00,38.64,38.67,38.59,38.61,280974.0,34.791,34.818,34.746,34.764,280974.0
2021-03-31 11:25:00,38.61,38.61,38.5,38.5,299402.0,34.764,34.764,34.665,34.665,299402.0
2021-03-31 11:30:00,38.5,38.52,38.46,38.48,627040.0,34.665,34.683,34.6289,34.647,627040.0
2021-03-31 11:35:00,38.49,38.51,38.46,38.51,339856.0,34.656,34.674,34.6289,34.674,339856.0
2021-03-31 11:40:00,38.5,38.57,38.49,38.57,503758.0,34.665,34.728,34.656,34.728,503758.0
2021-03-31 11:45:00,38.57,38.61,38.56,38.59,189480.0,34.728,34.764,34.719,34.746,189480.0
2021-03-31 11:50:00,38.59,38.6,38.56,38.59,234347.0,34.746,34.755,34.719,34.746,234347.0
2021-03-31 11:55:00,38.58,38.59,38.55,38.56,465600.0,34.737,34.746,34.71,34.719,465600.0
2021-03-31 12:00:00,38.55,38.57,38.53,38.55,352969.0,34.71,34.728,34.692,34.71,352969.0
2021-03-31 12:05:00,38.56,38.6,38.55,38.6,189445.0,34.719,34.755,34.71,34.755,189445.0
2021-03-31 12:10:00,38.59,38.64,38.57,38.63,313456.0,34.746,34.791,34.728,34.782,313456.0
2021-03-31 12:15:00,38.63,38.63,38.55,38.56,209310.0,34.782,34.782,34.71,34.719,209310.0
2021-03-31 12:20:00,38.57,38.57,38.54,38.55,156827.0,34.728,34.728,34.701,34.71,156827.0
2021-03-31 12:25:00,38.55,38.58,38.53,38.56,205773.0,34.71,34.737,34.692,34.719,205773.0
2021-03-31 12:30:00,38.55,38.56,38.53,38.55,149076.0,34.71,34.719,34.692,34.71,149076.0
2021-03-31 12:35:00,38.56,38.57,38.53,38.57,195048.0,34.719,34.728,34.692,34.728,195048.0
2021-03-31 12:40:00,38.57,38.68,38.56,38.68,330664.0,34.728,34.827,34.719,34.827,330664.0
2021-03-31 12:45:00,38.68,38.73,38.68,38.68,369474.0,34.827,34.8721,34.827,34.827,369474.0
2021-03-31 12:50:00,38.69,38.7,38.66,38.67,287341.0,34.836,34.845,34.809,34.818,287341.0
2021-03-31 12:55:00,38.67,38.78,38.65,38.77,428749.0,34.818,34.9171,34.8,34.9081,428749.0
2021-03-31 13:00:00,38.78,38.81,38.76,38.78,466752.0,34.9171,34.9441,34.8991,34.9171,466752.0
2021-03-31 13:05:00,38.79,38.8,38.77,38.79,212447.0,34.9261,34.9351,34.9081,34.9261,212447.0
2021-03-31 13:10:00,38.79,38.82,38.78,38.81,120953.0,34.9261,34.9531,34.9171,34.9441,120953.0
2021-03-31 13:15:00,38.82,38.82,38.78,38.8,198048.0,34.9531,34.9531,34.9171,34.9351,198048.0
2021-03-31 13:20:00,38.79,38.81,38.75,38.77,129517.0,34.9261,34.9441,34.8901,34.9081,129517.0
2021-03-31 13:25:00,38.77,38.78,38.73,38.74,177035.0,34.9081,34.9171,34.8721,34.8811,177035.0
2021-03-31 13:30:00,38.73,38.8,38.73,38.79,265101.0,34.8721,34.9351,34.8721,34.9261,265101.0
2021-03-31 13:35:00,38.79,38.82,38.78,38.8,191463.0,34.9261,34.9531,34.9171,34.9351,191463.0
2021-03-31 13:40:00,38.81,38.85,38.8,38.82,277612.0,34.9441,34.9801,34.9351,34.9531,277612.0
2021-03-31 13:45:00,38.82,38.84,38.79,38.84,172232.0,34.9531,34.9711,34.9261,34.9711,172232.0
2021-03-31 13:50:00,38.83,38.86,38.82,38.83,229868.0,34.9621,34.9891,34.9531,34.9621,229868.0
2021-03-31 13:55:00,38.83,38.85,38.82,38.84,86117.0,34.9621,34.9801,34.9531,34.9711,86117.0
2021-03-31 14:00:00,38.84,38.86,38.82,38.84,224049.0,34.9711,34.9891,34.9531,34.9711,224049.0
2021-03-31 14:05:00,38.84,38.84,38.78,38.82,207066.0,34.9711,34.9711,34.9171,34.9531,207066.0
2021-03-31 14:10:00,38.81,38.84,38.79,38.82,346241.0,34.9441,34.9711,34.9261,34.9531,346241.0
2021-03-31 14:15:00,38.82,38.85,38.81,38.82,171043.0,34.9531,34.9801,34.9441,34.9531,171043.0
2021-03-31 14:20:00,38.82,38.85,38.79,38.85,231194.0,34.9531,34.9801,34.9261,34.9801,231194.0
2021-03-31 14:25:00,38.85,38.89,38.84,38.88,598879.0,34.9801,35.0161,34.9711,35.0071,598879.0
2021-03-31 14:30:00,38.88,38.91,38.87,38.9,316402.0,35.0071,35.0341,34.9981,35.0251,316402.0
2021-03-31 14:35:00,38.9,38.93,38.88,38.91,345524.0,35.0251,35.0521,35.0071,35.0341,345524.0
2021-03-31 14:40:00,38.91,38.97,38.9,38.97,339737.0,35.0341,35.0881,35.0251,35.0881,339737.0
2021-03-31 14:45:00,38.97,38.98,38.89,38.9,353311.0,35.0881,35.0972,35.0161,35.0251,353311.0
2021-03-31 14:50:00,38.91,38.91,38.83,38.85,326014.0,35.0341,35.0341,34.9621,34.9801,326014.0
2021-03-31 14:55:00,38.86,38.88,38.84,38.84,312678.0,34.9891,35.0071,34.9711,34.9711,312678.0
2021-03-31 15:00:00,38.84,38.86,38.78,38.84,578591.0,34.9711,34.9891,34.9171,34.9711,578591.0
2021-03-31 15:05:00,38.84,38.9,38.83,38.88,516395.0,34.9711,35.0251,34.9621,35.0071,516395.0
2021-03-31 15:10:00,38.88,38.93,38.83,38.87,385787.0,35.0071,35.0521,34.9621,34.9981,385787.0
2021-03-31 15:15:00,38.87,38.95,38.86,38.94,599250.0,34.9981,35.0701,34.9891,35.0611,599250.0
2021-03-31 15:20:00,38.94,38.95,38.9,38.91,337757.0,35.0611,35.0701,35.0251,35.0341,337757.0
2021-03-31 15:25:00,38.91,38.98,38.91,38.97,452188.0,35.0341,35.0972,35.0341,35.0881,452188.0
2021-03-31 15:30:00,38.97,38.99,38.93,38.97,659654.0,35.0881,35.1062,35.0521,35.0881,659654.0
2021-03-31 15:35:00,38.96,38.97,38.77,38.77,668756.0,35.0791,35.0881,34.9081,34.9081,668756.0
2021-03-31 15:40:00,38.77,38.85,38.76,38.82,455989.0,34.9081,34.9801,34.8991,34.9531,455989.0
2021-03-31 15:45:00,38.82,38.83,38.78,38.8,662432.0,34.9531,34.9621,34.9171,34.9351,662432.0
2021-03-31 15:50:00,38.81,38.9,38.75,38.85,2010189.0,34.9441,35.0251,34.8901,34.9801,2010189.0
2021-03-31 15:55:00,38.85,38.89,38.69,38.74,4135400.0,34.9801,35.0161,34.836,34.8811,4135400.0
2021-04-01 09:30:00,38.83,39.11,38.72,39.09,2800137.0,34.9621,35.2142,34.863,35.1962,2800137.0
2021-04-01 09:35:00,39.09,39.21,39.01,39.17,1620787.0,35.1962,35.3042,35.1242,35.2682,1620787.0
2021-04-01 09:40:00,39.17,39.31,39.15,39.21,1892066.0,35.2682,35.3943,35.2502,35.3042,1892066.0
2021-04-01 09:45:00,39.21,39.25,39.13,39.16,1188912.0,35.3042,35.3403,35.2322,35.2592,1188912.0
2021-04-01 09:50:00,39.16,39.17,38.98,39.06,989248.0,35.2592,35.2682,35.0972,35.1692,989248.0
2021-04-01 09:55:00,39.05,39.06,38.99,39.02,858718.0,35.1602,35.1692,35.1062,35.1332,858718.0
2021-04-01 10:00:00,39.02,39.14,38.99,39.12,1015185.0,35.1332,35.2412,35.1062,35.2232,1015185.0
2021-04-01 10:05:00,39.13,39.25,39.12,39.22,1075859.0,35.2322,35.3403,35.2232,35.3132,1075859.0
2021-04-01 10:10:00,39.22,39.22,39.04,39.09,982151.0,35.3132,35.3132,35.1512,35.1962,982151.0
2021-04-01 10:15:00,39.09,39.23,39.07,39.21,731173.0,35.1962,35.3222,35.1782,35.3042,731173.0
2021-04-01 10:20:00,39.21,39.26,39.14,39.25,710170.0,35.3042,35.3493,35.2412,35.3403,710170.0
2021-04-01 10:25:00,39.25,39.27,39.17,39.21,611113.0,35.3403,35.3583,35.2682,35.3042,611113.0
2021-04-01 10:30:00,39.21,39.21,39.11,39.13,445860.0,35.3042,35.3042,35.2142,35.2322,445860.0
2021-04-01 10:35:00,39.13,39.23,39.07,39.23,556234.0,35.2322,35.3222,35.1782,35.3222,556234.0
2021-04-01 10:40:00,39.22,39.23,39.13,39.16,775641.0,35.3132,35.3222,35.2322,35.2592,775641.0
2021-04-01 10:45:00,39.16,39.18,39.14,39.15,383126.0,35.2592,35.2772,35.2412,35.2502,383126.0
2021-04-01 10:50:00,39.16,39.19,39.09,39.11,835852.0,35.2592,35.2862,35.1962,35.2142,835852.0
2021-04-01 10:55:00,39.09,39.14,39.05,39.08,601853.0,35.1962,35.2412,35.1602,35.1872,601853.0
2021-04-01 11:00:00,39.08,39.16,39.08,39.12,683055.0,35.1872,35.2592,35.1872,35.2232,683055.0
2021-04-01 11:05:00,39.12,39.16,39.07,39.15,1018554.0,35.2232,35.2592,35.1782,35.2502,1018554.0
2021-04-01 11:10:00,39.14,39.15,39.05,39.08,661266.0,35.2412,35.2502,35.1602,35.1872,661266.0
2021-04-01 11:15:00,39.08,39.25,39.08,39.16,1565532.0,35.1872,35.3403,35.1872,35.2592,1565532.0
2021-04-01 11:20:00,39.16,39.2,39.09,39.19,911307.0,35.2592,35.2952,35.1962,35.2862,911307.0
2021-04-01 11:25:00,39.2,39.22,39.15,39.17,420971.0,35.2952,35.3132,35.2502,35.2682,420971.0
2021-04-01 11:30:00,39.17,39.23,39.15,39.22,348551.0,35.2682,35.3222,35.2502,35.3132,348551.0
2021-04-01 11:35:00,39.22,39.29,39.19,39.29,393059.0,35.3132,35.3763,35.2862,35.3763,393059.0
2021-04-01 11:40:00,39.29,39.34,39.26,39.3,834647.0,35.3763,35.4213,35.3493,35.3853,834647.0
2021-04-01 11:45:00,39.31,39.35,39.29,39.29,451914.0,35.3943,35.4303,35.3763,35.3763,451914.0
2021-04-01 11:50:00,39.3,39.32,39.27,39.32,256643.0,35.3853,35.4033,35.3583,35.4033,256643.0
2021-04-01 11:55:00,39.32,39.37,39.3,39.34,1070610.0,35.4033,35.4483,35.3853,35.4213,1070610.0
2021-04-01 12:00:00,39.34,39.35,39.27,39.29,351511.0,35.4213,35.4303,35.3583,35.3763,351511.0
2021-04-01 12:05:00,39.28,39.34,39.28,39.3,478314.0,35.3673,35.4213,35.3673,35.3853,478314.0
2021-04-01 12:10:00,39.31,39.39,39.28,39.38,531886.0,35.3943,35.4663,35.3673,35.4573,531886.0
2021-04-01 12:15:00,39.38,39.38,39.3,39.34,369738.0,35.4573,35.4573,35.3853,35.4213,369738.0
2021-04-01 12:20:00,39.34,39.39,39.32,39.39,241807.0,35.4213,35.4663,35.4033,35.4663,241807.0
2021-04-01 12:25:00,39.39,39.46,39.38,39.43,1145942.0,35.4663,35.5293,35.4573,35.5023,1145942.0
2021-04-01 12:30:00,39.43,39.47,39.4,39.47,457911.0,35.5023,35.5383,35.4753,35.5383,457911.0
2021-04-01 12:35:00,39.47,39.51,39.45,39.49,664444.0,35.5383,35.5744,35.5203,35.5563,664444.0
2021-04-01 12:40:00,39.48,39.5,39.41,39.43,456074.0,35.5473,35.5654,35.4843,35.5023,456074.0
2021-04-01 12:45:00,39.43,39.5,39.4,39.5,634763.0,35.5023,35.5654,35.4753,35.5654,634763.0
2021-04-01 12:50:00,39.5,39.52,39.47,39.48,802069.0,35.5654,35.5834,35.5383,35.5473,802069.0
2021-04-01 12:55:00,39.49,39.49,39.45,39.46,559931.0,35.5563,35.5563,35.5203,35.5293,559931.0
2021-04-01 13:00:00,39.46,39.47,39.39,39.4,607224.0,35.5293,35.5383,35.4663,35.4753,607224.0
2021-04-01 13:05:00,39.4,39.45,39.39,39.41,418115.0,35.4753,35.5203,35.4663,35.4843,418115.0
2021-04-01 13:10:00,39.4,39.43,39.38,39.4,470314.0,35.4753,35.5023,35.4573,35.4753,470314.0
2021-04-01 13:15:00,39.4,39.4,39.31,39.33,605181.0,35.4753,35.4753,35.3943,35.4123,605181.0
2021-04-01 13:20:00,39.33,39.34,39.29,39.33,320579.0,35.4123,35.4213,35.3763,35.4123,320579.0
2021-04-01 13:25:00,39.33,39.36,39.31,39.35,412054.0,35.4123,35.4393,35.3943,35.4303,412054.0
2021-04-01 13:30:00,39.34,39.44,39.33,39.44,418948.0,35.4213,35.5113,35.4123,35.5113,418948.0
2021-04-01 13:35:00,39.43,39.44,39.34,39.36,395922.0,35.5023,35.5113,35.4213,35.4393,395922.0
2021-04-01 13:40:00,39.36,39.36,39.32,39.33,401593.0,35.4393,35.4393,35.4033,35.4123,401593.0
2021-04-01 13:45:00,39.33,39.33,39.26,39.26,466969.0,35.4123,35.4123,35.3493,35.3493,466969.0
2021-04-01 13:50:00,39.26,39.31,39.24,39.3,572075.0,35.3493,35.3943,35.3313,35.3853,572075.0
2021-04-01 13:55:00,39.3,39.33,39.29,39.3,581525.0,35.3853,35.4123,35.3763,35.3853,581525.0
2021-04-01 14:00:00,39.3,39.32,39.26,39.3,839950.0,35.3853,35.4033,35.3493,35.3853,839950.0
2021-04-01 14:05:00,39.3,39.33,39.29,39.33,353327.0,35.3853,35.4123,35.3763,35.4123,353327.0
2021-04-01 14:10:00,39.33,39.36,39.29,39.3,587079.0,35.4123,35.4393,35.3763,35.3853,587079.0
2021-04-01 14:15:00,39.31,39.35,39.3,39.35,533073.0,35.3943,35.4303,35.3853,35.4303,533073.0
2021-04-01 14:20:00,39.35,39.37,39.34,39.36,304011.0,35.4303,35.4483,35.4213,35.4393,304011.0
2021-04-01 14:25:00,39.35,39.36,39.31,39.35,296859.0,35.4303,35.4393,35.3943,35.4303,296859.0
2021-04-01 14:30:00,39.36,39.4,39.34,39.39,339207.0,35.4393,35.4753,35.4213,35.4663,339207.0
2021-04-01 14:35:00,39.39,39.44,39.38,39.43,455112.0,35.4663,35.5113,35.4573,35.5023,455112.0
2021-04-01 14:40:00,39.42,39.47,39.41,39.46,300337.0,35.4933,35.5383,35.4843,35.5293,300337.0
2021-04-01 14:45:00,39.45,39.47,39.42,39.45,434311.0,35.5203,35.5383,35.4933,35.5203,434311.0
2021-04-01 14:50:00,39.45,39.46,39.38,39.39,347736.0,35.5203,35.5293,35.4573,35.4663,347736.0
2021-04-01 14:55:00,39.4,39.42,39.37,39.41,488522.0,35.4753,35.4933,35.4483,35.4843,488522.0
2021-04-01 15:00:00,39.4,39.44,39.4,39.44,517611.0,35.4753,35.5113,35.4753,35.5113,517611.0
2021-04-01 15:05:00,39.44,39.44,39.4,39.41,382796.0,35.5113,35.5113,35.4753,35.4843,382796.0
2021-04-01 15:10:00,39.41,39.43,39.38,39.41,603125.0,35.4843,35.5023,35.4573,35.4843,603125.0
2021-04-01 15:15:00,39.4,39.43,39.36,39.4,699725.0,35.4753,35.5023,35.4393,35.4753,699725.0
2021-04-01 15:20:00,39.4,39.41,39.33,39.33,509375.0,35.4753,35.4843,35.4123,35.4123,509375.0
2021-04-01 15:25:00,39.33,39.34,39.31,39.33,644495.0,35.4123,35.4213,35.3943,35.4123,644495.0
2021-04-01 15:30:00,39.33,39.34,39.26,39.26,474741.0,35.4123,35.4213,35.3493,35.3493,474741.0
2021-04-01 15:35:00,39.26,39.31,39.25,39.3,435893.0,35.3493,35.3943,35.3403,35.3853,435893.0
2021-04-01 15:40:00,39.3,39.32,39.27,39.3,567789.0,35.3853,35.4033,35.3583,35.3853,567789.0
2021-04-01 15:45:00,39.3,39.39,39.29,39.36,796149.0,35.3853,35.4663,35.3763,35.4393,796149.0
2021-04-01 15:50:00,39.37,39.44,39.35,39.43,1213680.0,35.4483,35.5113,35.4303,35.5023,1213680.0
2021-04-01 15:55:00,39.44,39.5,39.42,39.49,2286469.0,35.5113,35.5654,35.4933,35.5563,2286469.0
2021-04-05 09:30:00,40.01,40.23,39.98,40.18,4150151.0,36.0246,36.2226,35.9975,36.1776,4150151.0
2021-04-05 09:35:00,40.18,40.28,40.07,40.09,2005489.0,36.1776,36.2677,36.0786,36.0966,2005489.0
2021-04-05 09:40:00,40.08,40.08,39.79,39.82,1315170.0,36.0876,36.0876,35.8265,35.8535,1315170.0
2021-04-05 09:45:00,39.82,39.88,39.75,39.76,1125000.0,35.8535,35.9075,35.7904,35.7995,1125000.0
2021-04-05 09:50:00,39.75,39.84,39.7,39.82,899696.0,35.7904,35.8715,35.7454,35.8535,899696.0
2021-04-05 09:55:00,39.83,39.96,39.79,39.93,1102024.0,35.8625,35.9795,35.8265,35.9525,1102024.0
2021-04-05 10:00:00,39.93,39.98,39.86,39.91,1124545.0,35.9525,35.9975,35.8895,35.9345,1124545.0
2021-04-05 10:05:00,39.92,40.07,39.9,39.95,995382.0,35.9435,36.0786,35.9255,35.9705,995382.0
2021-04-05 10:10:00,39.95,39.99,39.83,39.86,882611.0,35.9705,36.0065,35.8625,35.8895,882611.0
2021-04-05 10:15:00,39.86,39.97,39.84,39.93,562897.0,35.8895,35.9885,35.8715,35.9525,562897.0
2021-04-05 10:20:00,39.93,39.99,39.88,39.98,846945.0,35.9525,36.0065,35.9075,35.9975,846945.0
2021-04-05 10:25:00,39.98,40.03,39.91,39.92,735951.0,35.9975,36.0426,35.9345,35.9435,735951.0
2021-04-05 10:30:00,39.91,39.97,39.89,39.95,512394.0,35.9345,35.9885,35.9165,35.9705,512394.0
2021-04-05 10:35:00,39.94,39.97,39.86,39.91,436387.0,35.9615,35.9885,35.8895,35.9345,436387.0
2021-04-05 10:40:00,39.91,39.97,39.89,39.95,539326.0,35.9345,35.9885,35.9165,35.9705,539326.0
2021-04-05 10:45:00,39.95,40.03,39.92,40.02,567898.0,35.9705,36.0426,35.9435,36.0336,567898.0
2021-04-05 10:50:00,40.02,40.05,39.98,40.0,523329.0,36.0336,36.0606,35.9975,36.0155,523329.0
2021-04-05 10:55:00,40.01,40.08,40.0,40.02,409030.0,36.0246,36.0876,36.0155,36.0336,409030.0
2021-04-05 11:00:00,40.03,40.06,40.0,40.05,504788.0,36.0426,36.0696,36.0155,36.0606,504788.0
2021-04-05 11:05:00,40.05,40.14,40.04,40.14,553425.0,36.0606,36.1416,36.0516,36.1416,553425.0
2021-04-05 11:10:00,40.14,40.16,40.11,40.15,1001076.0,36.1416,36.1596,36.1146,36.1506,1001076.0
2021-04-05 11:15:00,40.15,40.16,40.02,40.02,648277.0,36.1506,36.1596,36.0336,36.0336,648277.0
2021-04-05 11:20:00,40.02,40.05,39.93,39.95,547088.0,36.0336,36.0606,35.9525,35.9705,547088.0
2021-04-05 11:25:00,39.95,39.95,39.88,39.94,532628.0,35.9705,35.9705,35.9075,35.9615,532628.0
2021-04-05 11:30:00,39.94,39.96,39.88,39.9,439935.0,35.9615,35.9795,35.9075,35.9255,439935.0
2021-04-05 11:35:00,39.91,39.96,39.9,39.95,370269.0,35.9345,35.9795,35.9255,35.9705,370269.0
2021-04-05 11:40:00,39.96,39.99,39.92,39.97,377214.0,35.9795,36.0065,35.9435,35.9885,377214.0
2021-04-05 11:45:00,39.97,39.99,39.93,39.97,390464.0,35.9885,36.0065,35.9525,35.9885,390464.0
2021-04-05 11:50:00,39.96,39.99,39.92,39.98,374043.0,35.9795,36.0065,35.9435,35.9975,374043.0
2021-04-05 11:55:00,39.98,40.0,39.96,39.97,423467.0,35.9975,36.0155,35.9795,35.9885,423467.0
2021-04-05 12:00:00,39.97,39.98,39.88,39.93,482872.0,35.9885,35.9975,35.9075,35.9525,482872.0
2021-04-05 12:05:00,39.92,39.96,39.91,39.96,236021.0,35.9435,35.9795,35.9345,35.9795,236021.0
2021-04-05 12:10:00,39.96,39.98,39.94,39.95,317197.0,35.9795,35.9975,35.9615,35.9705,317197.0
2021-04-05 12:15:00,39.95,39.98,39.94,39.95,282062.0,35.9705,35.9975,35.9615,35.9705,282062.0
2021-04-05 12:20:00,39.95,39.95,39.92,39.93,433990.0,35.9705,35.9705,35.9435,35.9525,433990.0
2021-04-05 12:25:00,39.94,40.0,39.93,39.98,509643.0,35.9615,36.0155,35.9525,35.9975,509643.0
2021-04-05 12:30:00,39.98,39.98,39.93,39.96,430197.0,35.9975,35.9975,35.9525,35.9795,430197.0
2021-04-05 12:35:00,39.95,39.96,39.93,39.94,315560.0,35.9705,35.9795,35.9525,35.9615,315560.0
2021-04-05 12:40:00,39.95,39.95,39.92,39.94,312352.0,35.9705,35.9705,35.9435,35.9615,312352.0
2021-04-05 12:45:00,39.93,39.94,39.9,39.91,379523.0,35.9525,35.9615,35.9255,35.9345,379523.0
2021-04-05 12:50:00,39.9,39.93,39.86,39.91,482350.0,35.9255,35.9525,35.8895,35.9345,482350.0
2021-04-05 12:55:00,39.91,39.92,39.86,39.88,754870.0,35.9345,35.9435,35.8895,35.9075,754870.0
2021-04-05 13:00:00,39.89,39.9,39.85,39.88,401298.0,35.9165,35.9255,35.8805,35.9075,401298.0
2021-04-05 13:05:00,39.89,39.91,39.85,39.91,421816.0,35.9165,35.9345,35.8805,35.9345,421816.0
2021-04-05 13:10:00,39.91,39.92,39.85,39.88,377526.0,35.9345,35.9435,35.8805,35.9075,377526.0
2021-04-05 13:15:00,39.89,39.91,39.86,39.89,319141.0,35.9165,35.9345,35.8895,35.9165,319141.0
2021-04-05 13:20:00,39.89,39.92,39.87,39.87,568293.0,35.9165,35.9435,35.8985,35.8985,568293.0
2021-04-05 13:25:00,39.87,39.88,39.82,39.84,231081.0,35.8985,35.9075,35.8535,35.8715,231081.0
2021-04-05 13:30:00,39.83,39.88,39.82,39.88,189828.0,35.8625,35.9075,35.8535,35.9075,189828.0
2021-04-05 13:35:00,39.87,39.89,39.84,39.87,229931.0,35.8985,35.9165,35.8715,35.8985,229931.0
2021-04-05 13:40:00,39.87,39.87,39.78,39.81,282768.0,35.8985,35.8985,35.8175,35.8445,282768.0
2021-04-05 13:45:00,39.82,39.87,39.81,39.87,202430.0,35.8535,35.8985,35.8445,35.8985,202430.0
2021-04-05 13:50:00,39.87,39.87,39.82,39.83,168709.0,35.8985,35.8985,35.8535,35.8625,168709.0
2021-04-05 13:55:00,39.83,39.84,39.77,39.82,399221.0,35.8625,35.8715,35.8085,35.8535,399221.0
2021-04-05 14:00:00,39.82,39.82,39.76,39.77,331083.0,35.8535,35.8535,35.7995,35.8085,331083.0
2021-04-05 14:05:00,39.76,39.78,39.73,39.75,328731.0,35.7995,35.8175,35.7724,35.7904,328731.0
2021-04-05 14:10:00,39.75,39.78,39.73,39.76,425587.0,35.7904,35.8175,35.7724,35.7995,425587.0
2021-04-05 14:15:00,39.76,39.77,39.71,39.74,290173.0,35.7995,35.8085,35.7544,35.7814,290173.0
2021-04-05 14:20:00,39.73,39.78,39.73,39.75,208182.0,35.7724,35.8175,35.7724,35.7904,208182.0
2021-04-05 14:25:00,39.75,39.77,39.71,39.73,371330.0,35.7904,35.8085,35.7544,35.7724,371330.0
2021-04-05 14:30:00,39.72,39.73,39.62,39.63,553829.0,35.7634,35.7724,35.6734,35.6824,553829.0
2021-04-05 14:35:00,39.63,39.67,39.62,39.65,322260.0,35.6824,35.7184,35.6734,35.7004,322260.0
2021-04-05 14:40:00,39.65,39.65,39.61,39.63,390809.0,35.7004,35.7004,35.6644,35.6824,390809.0
2021-04-05 14:45:00,39.64,39.67,39.61,39.65,323401.0,35.6914,35.7184,35.6644,35.7004,323401.0
2021-04-05 14:50:00,39.64,39.66,39.6,39.63,218100.0,35.6914,35.7094,35.6554,35.6824,218100.0
2021-04-05 14:55:00,39.63,39.66,39.61,39.62,400750.0,35.6824,35.7094,35.6644,35.6734,400750.0
2021-04-05 15:00:00,39.62,39.66,39.6,39.64,409021.0,35.6734,35.7094,35.6554,35.6914,409021.0
2021-04-05 15:05:00,39.64,39.71,39.63,39.69,339097.0,35.6914,35.7544,35.6824,35.7364,339097.0
2021-04-05 15:10:00,39.7,39.71,39.66,39.68,234344.0,35.7454,35.7544,35.7094,35.7274,234344.0
2021-04-05 15:15:00,39.68,39.72,39.67,39.72,289002.0,35.7274,35.7634,35.7184,35.7634,289002.0
2021-04-05 15:20:00,39.72,39.72,39.68,39.69,309679.0,35.7634,35.7634,35.7274,35.7364,309679.0
2021-04-05 15:25:00,39.7,39.7,39.65,39.65,389286.0,35.7454,35.7454,35.7004,35.7004,389286.0
2021-04-05 15:30:00,39.66,39.72,39.64,39.68,408846.0,35.7094,35.7634,35.6914,35.7274,408846.0
2021-04-05 15:35:00,39.68,39.75,39.67,39.73,393421.0,35.7274,35.7904,35.7184,35.7724,393421.0
2021-04-05 15:40:00,39.73,39.77,39.71,39.75,515636.0,35.7724,35.8085,35.7544,35.7904,515636.0
2021-04-05 15:45:00,39.75,39.78,39.74,39.76,492037.0,35.7904,35.8175,35.7814,35.7995,492037.0
2021-04-05 15:50:00,39.76,39.83,39.75,39.81,1486090.0,35.7995,35.8625,35.7904,35.8445,1486090.0
2021-04-05 15:55:00,39.82,39.83,39.75,39.8,2097119.0,35.8535,35.8625,35.7904,35.8355,2097119.0
2021-04-06 09:30:00,39.53,39.94,39.45,39.92,1965995.0,35.5924,35.9615,35.5203,35.9435,1965995.0
2021-04-06 09:35:00,39.93,40.13,39.91,39.95,1654285.0,35.9525,36.1326,35.9345,35.9705,1654285.0
2021-04-06 09:40:00,39.95,40.1,39.92,40.07,1511397.0,35.9705,36.1056,35.9435,36.0786,1511397.0
2021-04-06 09:45:00,40.06,40.14,40.04,40.12,1087597.0,36.0696,36.1416,36.0516,36.1236,1087597.0
2021-04-06 09:50:00,40.11,40.15,40.04,40.09,814923.0,36.1146,36.1506,36.0516,36.0966,814923.0
2021-04-06 09:55:00,40.09,40.12,40.06,40.08,510180.0,36.0966,36.1236,36.0696,36.0876,510180.0
2021-04-06 10:00:00,40.08,40.12,40.03,40.09,455080.0,36.0876,36.1236,36.0426,36.0966,455080.0
2021-04-06 10:05:00,40.08,40.09,40.01,40.08,542520.0,36.0876,36.0966,36.0246,36.0876,542520.0
2021-04-06 10:10:00,40.08,40.15,40.07,40.12,826869.0,36.0876,36.1506,36.0786,36.1236,826869.0
2021-04-06 10:15:00,40.11,40.13,40.07,40.09,362339.0,36.1146,36.1326,36.0786,36.0966,362339.0
2021-04-06 10:20:00,40.08,40.11,40.03,40.04,605090.0,36.0876,36.1146,36.0426,36.0516,605090.0
2021-04-06 10:25:00,40.04,40.06,40.01,40.02,656567.0,36.0516,36.0696,36.0246,36.0336,656567.0
2021-04-06 10:30:00,40.02,40.04,39.92,39.94,750139.0,36.0336,36.0516,35.9435,35.9615,750139.0
2021-04-06 10:35:00,39.94,40.0,39.92,39.97,512087.0,35.9615,36.0155,35.9435,35.9885,512087.0
2021-04-06 10:40:00,39.97,39.99,39.87,39.88,480477.0,35.9885,36.0065,35.8985,35.9075,480477.0
2021-04-06 10:45:00,39.88,39.91,39.78,39.79,610597.0,35.9075,35.9345,35.8175,35.8265,610597.0
2021-04-06 10:50:00,39.79,39.81,39.65,39.71,787199.0,35.8265,35.8445,35.7004,35.7544,787199.0
2021-04-06 10:55:00,39.71,39.77,39.69,39.75,743505.0,35.7544,35.8085,35.7364,35.7904,743505.0
2021-04-06 11:00:00,39.75,39.76,39.63,39.65,502851.0,35.7904,35.7995,35.6824,35.7004,502851.0
2021-04-06 11:05:00,39.65,39.68,39.62,39.65,329695.0,35.7004,35.7274,35.6734,35.7004,329695.0
2021-04-06 11:10:00,39.65,39.65,39.52,39.55,579296.0,35.7004,35.7004,35.5834,35.6104,579296.0
2021-04-06 11:15:00,39.56,39.6,39.53,39.56,484784.0,35.6194,35.6554,35.5924,35.6194,484784.0
2021-04-06 11:20:00,39.55,39.62,39.54,39.58,300820.0,35.6104,35.6734,35.6014,35.6374,300820.0
2021-04-06 11:25:00,39.58,39.68,39.58,39.66,466088.0,35.6374,35.7274,35.6374,35.7094,466088.0
2021-04-06 11:30:00,39.65,39.67,39.61,39.66,457837.0,35.7004,35.7184,35.6644,35.7094,457837.0
2021-04-06 11:35:00,39.66,39.72,39.63,39.71,477541.0,35.7094,35.7634,35.6824,35.7544,477541.0
2021-04-06 11:40:00,39.71,39.75,39.67,39.68,620190.0,35.7544,35.7904,35.7184,35.7274,620190.0
2021-04-06 11:45:00,39.68,39.74,39.66,39.73,220822.0,35.7274,35.7814,35.7094,35.7724,220822.0
2021-04-06 11:50:00,39.73,39.75,39.67,39.7,176825.0,35.7724,35.7904,35.7184,35.7454,176825.0
2021-04-06 11:55:00,39.7,39.7,39.62,39.63,190773.0,35.7454,35.7454,35.6734,35.6824,190773.0
2021-04-06 12:00:00,39.63,39.68,39.61,39.66,167860.0,35.6824,35.7274,35.6644,35.7094,167860.0
2021-04-06 12:05:00,39.67,39.72,39.66,39.66,174597.0,35.7184,35.7634,35.7094,35.7094,174597.0
2021-04-06 12:10:00,39.66,39.67,39.61,39.61,336912.0,35.7094,35.7184,35.6644,35.6644,336912.0
2021-04-06 12:15:00,39.62,39.64,39.6,39.61,179250.0,35.6734,35.6914,35.6554,35.6644,179250.0
2021-04-06 12:20:00,39.61,39.63,39.58,39.61,202492.0,35.6644,35.6824,35.6374,35.6644,202492.0
2021-04-06 12:25:00,39.62,39.63,39.58,39.59,206767.0,35.6734,35.6824,35.6374,35.6464,206767.0
2021-04-06 12:30:00,39.61,39.62,39.56,39.59,263875.0,35.6644,35.6734,35.6194,35.6464,263875.0
2021-04-06 12:35:00,39.59,39.63,39.57,39.59,380668.0,35.6464,35.6824,35.6284,35.6464,380668.0
2021-04-06 12:40:00,39.6,39.64,39.59,39.64,423682.0,35.6554,35.6914,35.6464,35.6914,423682.0
2021-04-06 12:45:00,39.63,39.68,39.6,39.66,321448.0,35.6824,35.7274,35.6554,35.7094,321448.0
2021-04-06 12:50:00,39.66,39.69,39.63,39.66,365378.0,35.7094,35.7364,35.6824,35.7094,365378.0
2021-04-06 12:55:00,39.66,39.72,39.65,39.71,237479.0,35.7094,35.7634,35.7004,35.7544,237479.0
2021-04-06 13:00:00,39.72,39.75,39.69,39.73,354258.0,35.7634,35.7904,35.7364,35.7724,354258.0
2021-04-06 13:05:00,39.73,39.74,39.68,39.69,745070.0,35.7724,35.7814,35.7274,35.7364,745070.0
2021-04-06 13:10:00,39.68,39.7,39.64,39.68,425103.0,35.7274,35.7454,35.6914,35.7274,425103.0
2021-04-06 13:15:00,39.68,39.71,39.65,39.7,360650.0,35.7274,35.7544,35.7004,35.7454,360650.0
2021-04-06 13:20:00,39.7,39.7,39.62,39.63,339782.0,35.7454,35.7454,35.6734,35.6824,339782.0
2021-04-06 13:25:00,39.63,39.64,39.6,39.61,174689.0,35.6824,35.6914,35.6554,35.6644,174689.0
2021-04-06 13:30:00,39.61,39.63,39.6,39.63,213776.0,35.6644,35.6824,35.6554,35.6824,213776.0
2021-04-06 13:35:00,39.63,39.68,39.62,39.67,211977.0,35.6824,35.7274,35.6734,35.7184,211977.0
2021-04-06 13:40:00,39.67,39.71,39.66,39.68,222373.0,35.7184,35.7544,35.7094,35.7274,222373.0
2021-04-06 13:45:00,39.69,39.71,39.66,39.7,332390.0,35.7364,35.7544,35.7094,35.7454,332390.0
2021-04-06 13:50:00,39.7,39.7,39.67,39.7,221200.0,35.7454,35.7454,35.7184,35.7454,221200.0
2021-04-06 13:55:00,39.7,39.7,39.66,39.69,326261.0,35.7454,35.7454,35.7094,35.7364,326261.0
2021-04-06 14:00:00,39.69,39.7,39.67,39.69,321082.0,35.7364,35.7454,35.7184,35.7364,321082.0
2021-04-06 14:05:00,39.69,39.74,39.67,39.72,464624.0,35.7364,35.7814,35.7184,35.7634,464624.0
2021-04-06 14:10:00,39.73,39.75,39.71,39.73,436207.0,35.7724,35.7904,35.7544,35.7724,436207.0
2021-04-06 14:15:00,39.73,39.76,39.72,39.73,189045.0,35.7724,35.7995,35.7634,35.7724,189045.0
2021-04-06 14:20:00,39.73,39.74,39.69,39.72,262525.0,35.7724,35.7814,35.7364,35.7634,262525.0
2021-04-06 14:25:00,39.72,39.74,39.71,39.73,215205.0,35.7634,35.7814,35.7544,35.7724,215205.0
2021-04-06 14:30:00,39.73,39.75,39.69,39.73,207180.0,35.7724,35.7904,35.7364,35.7724,207180.0
2021-04-06 14:35:00,39.73,39.73,39.65,39.66,257987.0,35.7724,35.7724,35.7004,35.7094,257987.0
2021-04-06 14:40:00,39.65,39.68,39.63,39.64,292285.0,35.7004,35.7274,35.6824,35.6914,292285.0
2021-04-06 14:45:00,39.63,39.69,39.63,39.68,233837.0,35.6824,35.7364,35.6824,35.7274,233837.0
2021-04-06 14:50:00,39.68,39.7,39.63,39.65,273669.0,35.7274,35.7454,35.6824,35.7004,273669.0
2021-04-06 14:55:00,39.65,39.68,39.64,39.68,231251.0,35.7004,35.7274,35.6914,35.7274,231251.0
2021-04-06 15:00:00,39.68,39.69,39.59,39.61,437128.0,35.7274,35.7364,35.6464,35.6644,437128.0
2021-04-06 15:05:00,39.61,39.65,39.6,39.61,216405.0,35.6644,35.7004,35.6554,35.6644,216405.0
2021-04-06 15:10:00,39.61,39.62,39.58,39.61,216165.0,35.6644,35.6734,35.6374,35.6644,216165.0
2021-04-06 15:15:00,39.61,39.64,39.6,39.64,217701.0,35.6644,35.6914,35.6554,35.6914,217701.0
2021-04-06 15:20:00,39.63,39.66,39.62,39.64,239446.0,35.6824,35.7094,35.6734,35.6914,239446.0
2021-04-06 15:25:00,39.63,39.64,39.57,39.58,982187.0,35.6824,35.6914,35.6284,35.6374,982187.0
2021-04-06 15:30:00,39.58,39.65,39.57,39.64,500529.0,35.6374,35.7004,35.6284,35.6914,500529.0
2021-04-06 15:35:00,39.63,39.7,39.62,39.68,424838.0,35.6824,35.7454,35.6734,35.7274,424838.0
2021-04-06 15:40:00,39.68,39.69,39.61,39.62,348422.0,35.7274,35.7364,35.6644,35.6734,348422.0
2021-04-06 15:45:00,39.62,39.67,39.61,39.65,489351.0,35.6734,35.7184,35.6644,35.7004,489351.0
2021-04-06 15:50:00,39.64,39.69,39.62,39.66,811161.0,35.6914,35.7364,35.6734,35.7094,811161.0
2021-04-06 15:55:00,39.66,39.69,39.65,39.69,1502962.0,35.7094,35.7364,35.7004,35.7364,1502962.0
2021-04-07 09:30:00,39.77,40.03,39.68,40.01,1635354.0,35.8085,36.0426,35.7274,36.0246,1635354.0
2021-04-07 09:35:00,40.01,40.09,39.97,40.02,1136822.0,36.0246,36.0966,35.9885,36.0336,1136822.0
2021-04-07 09:40:00,40.02,40.05,39.83,39.86,712087.0,36.0336,36.0606,35.8625,35.8895,712087.0
2021-04-07 09:45:00,39.85,39.96,39.84,39.86,1096829.0,35.8805,35.9795,35.8715,35.8895,1096829.0
2021-04-07 09:50:00,39.86,39.87,39.72,39.73,698604.0,35.8895,35.8985,35.7634,35.7724,698604.0
2021-04-07 09:55:00,39.73,39.76,39.67,39.75,774717.0,35.7724,35.7995,35.7184,35.7904,774717.0
2021-04-07 10:00:00,39.75,39.75,39.61,39.72,754615.0,35.7904,35.7904,35.6644,35.7634,754615.0
2021-04-07 10:05:00,39.71,39.72,39.63,39.7,587910.0,35.7544,35.7634,35.6824,35.7454,587910.0
2021-04-07 10:10:00,39.71,39.71,39.6,39.61,380058.0,35.7544,35.7544,35.6554,35.6644,380058.0
2021-04-07 10:15:00,39.61,39.67,39.59,39.65,537484.0,35.6644,35.7184,35.6464,35.7004,537484.0
2021-04-07 10:20:00,39.65,39.79,39.64,39.77,499869.0,35.7004,35.8265,35.6914,35.8085,499869.0
2021-04-07 10:25:00,39.77,39.81,39.74,39.8,349499.0,35.8085,35.8445,35.7814,35.8355,349499.0
2021-04-07 10:30:00,39.81,39.87,39.79,39.84,369250.0,35.8445,35.8985,35.8265,35.8715,369250.0
2021-04-07 10:35:00,39.83,39.83,39.73,39.77,347152.0,35.8625,35.8625,35.7724,35.8085,347152.0
2021-04-07 10:40:00,39.77,39.78,39.73,39.75,269066.0,35.8085,35.8175,35.7724,35.7904,269066.0
2021-04-07 10:45:00,39.76,39.78,39.71,39.72,400408.0,35.7995,35.8175,35.7544,35.7634,400408.0
2021-04-07 10:50:00,39.72,39.76,39.69,39.7,327735.0,35.7634,35.7995,35.7364,35.7454,327735.0
2021-04-07 10:55:00,39.7,39.71,39.62,39.66,349415.0,35.7454,35.7544,35.6734,35.7094,349415.0
2021-04-07 11:00:00,39.66,39.68,39.6,39.68,343610.0,35.7094,35.7274,35.6554,35.7274,343610.0
2021-04-07 11:05:00,39.68,39.68,39.62,39.63,431563.0,35.7274,35.7274,35.6734,35.6824,431563.0
2021-04-07 11:10:00,39.64,39.69,39.62,39.69,305385.0,35.6914,35.7364,35.6734,35.7364,305385.0
2021-04-07 11:15:00,39.69,39.7,39.62,39.64,631976.0,35.7364,35.7454,35.6734,35.6914,631976.0
2021-04-07 11:20:00,39.64,39.68,39.6,39.67,502068.0,35.6914,35.7274,35.6554,35.7184,502068.0
2021-04-07 11:25:00,39.68,39.69,39.63,39.69,353504.0,35.7274,35.7364,35.6824,35.7364,353504.0
2021-04-07 11:30:00,39.69,39.69,39.65,39.68,218173.0,35.7364,35.7364,35.7004,35.7274,218173.0
2021-04-07 11:35:00,39.68,39.68,39.63,39.65,242661.0,35.7274,35.7274,35.6824,35.7004,242661.0
2021-04-07 11:40:00,39.64,39.65,39.61,39.64,649473.0,35.6914,35.7004,35.6644,35.6914,649473.0
2021-04-07 11:45:00,39.64,39.64,39.61,39.64,305169.0,35.6914,35.6914,35.6644,35.6914,305169.0
2021-04-07 11:50:00,39.63,39.64,39.59,39.61,359560.0,35.6824,35.6914,35.6464,35.6644,359560.0
2021-04-07 11:55:00,39.61,39.62,39.59,39.61,236748.0,35.6644,35.6734,35.6464,35.6644,236748.0
2021-04-07 12:00:00,39.61,39.68,39.59,39.68,329308.0,35.6644,35.7274,35.6464,35.7274,329308.0
2021-04-07 12:05:00,39.67,39.7,39.65,39.66,643813.0,35.7184,35.7454,35.7004,35.7094,643813.0
2021-04-07 12:10:00,39.66,39.67,39.65,39.66,266233.0,35.7094,35.7184,35.7004,35.7094,266233.0
2021-04-07 12:15:00,39.66,39.69,39.64,39.69,247665.0,35.7094,35.7364,35.6914,35.7364,247665.0
2021-04-07 12:20:00,39.69,39.77,39.67,39.77,542124.0,35.7364,35.8085,35.7184,35.8085,542124.0
2021-04-07 12:25:00,39.77,39.78,39.72,39.74,598889.0,35.8085,35.8175,35.7634,35.7814,598889.0
2021-04-07 12:30:00,39.73,39.83,39.73,39.83,343696.0,35.7724,35.8625,35.7724,35.8625,343696.0
2021-04-07 12:35:00,39.83,39.89,39.82,39.89,542290.0,35.8625,35.9165,35.8535,35.9165,542290.0
2021-04-07 12:40:00,39.88,39.95,39.87,39.95,369697.0,35.9075,35.9705,35.8985,35.9705,369697.0
2021-04-07 12:45:00,39.95,39.97,39.91,39.92,307566.0,35.9705,35.9885,35.9345,35.9435,307566.0
2021-04-07 12:50:00,39.91,39.95,39.88,39.88,366775.0,35.9345,35.9705,35.9075,35.9075,366775.0
2021-04-07 12:55:00,39.89,39.92,39.87,39.88,287418.0,35.9165,35.9435,35.8985,35.9075,287418.0
2021-04-07 13:00:00,39.89,39.94,39.88,39.94,266900.0,35.9165,35.9615,35.9075,35.9615,266900.0
2021-04-07 13:05:00,39.93,39.96,39.92,39.96,233301.0,35.9525,35.9795,35.9435,35.9795,233301.0
2021-04-07 13:10:00,39.96,40.0,39.95,39.98,371830.0,35.9795,36.0155,35.9705,35.9975,371830.0
2021-04-07 13:15:00,39.98,39.99,39.96,39.98,353997.0,35.9975,36.0065,35.9795,35.9975,353997.0
2021-04-07 13:20:00,39.98,40.01,39.97,39.97,538239.0,35.9975,36.0246,35.9885,35.9885,538239.0
2021-04-07 13:25:00,39.98,40.0,39.97,40.0,146510.0,35.9975,36.0155,35.9885,36.0155,146510.0
2021-04-07 13:30:00,40.0,40.0,39.96,39.98,334627.0,36.0155,36.0155,35.9795,35.9975,334627.0
2021-04-07 13:35:00,39.98,39.99,39.96,39.99,225385.0,35.9975,36.0065,35.9795,36.0065,225385.0
2021-04-07 13:40:00,39.99,40.03,39.97,40.03,505566.0,36.0065,36.0426,35.9885,36.0426,505566.0
2021-04-07 13:45:00,40.03,40.08,40.03,40.06,470045.0,36.0426,36.0876,36.0426,36.0696,470045.0
2021-04-07 13:50:00,40.05,40.09,40.04,40.09,498654.0,36.0606,36.0966,36.0516,36.0966,498654.0
2021-04-07 13:55:00,40.09,40.14,40.06,40.13,812156.0,36.0966,36.1416,36.0696,36.1326,812156.0
2021-04-07 14:00:00,40.13,40.15,40.08,40.09,668343.0,36.1326,36.1506,36.0876,36.0966,668343.0
2021-04-07 14:05:00,40.09,40.09,40.01,40.04,369139.0,36.0966,36.0966,36.0246,36.0516,369139.0
2021-04-07 14:10:00,40.04,40.05,40.0,40.02,265054.0,36.0516,36.0606,36.0155,36.0336,265054.0
2021-04-07 14:15:00,40.01,40.02,39.97,39.98,254030.0,36.0246,36.0336,35.9885,35.9975,254030.0
2021-04-07 14:20:00,39.98,40.03,39.97,40.01,494719.0,35.9975,36.0426,35.9885,36.0246,494719.0
2021-04-07 14:25:00,40.01,40.03,39.99,40.0,303459.0,36.0246,36.0426,36.0065,36.0155,303459.0
2021-04-07 14:30:00,40.0,40.01,39.97,39.99,380384.0,36.0155,36.0246,35.9885,36.0065,380384.0
2021-04-07 14:35:00,39.99,40.02,39.97,40.02,224666.0,36.0065,36.0336,35.9885,36.0336,224666.0
2021-04-07 14:40:00,40.01,40.02,39.98,39.98,231118.0,36.0246,36.0336,35.9975,35.9975,231118.0
2021-04-07 14:45:00,39.98,40.0,39.95,39.98,331183.0,35.9975,36.0155,35.9705,35.9975,331183.0
2021-04-07 14:50:00,39.98,40.0,39.93,39.94,327303.0,35.9975,36.0155,35.9525,35.9615,327303.0
2021-04-07 14:55:00,39.94,39.95,39.89,39.89,271455.0,35.9615,35.9705,35.9165,35.9165,271455.0
2021-04-07 15:00:00,39.9,39.91,39.89,39.91,408514.0,35.9255,35.9345,35.9165,35.9345,408514.0
2021-04-07 15:05:00,39.91,39.91,39.87,39.89,324432.0,35.9345,35.9345,35.8985,35.9165,324432.0
2021-04-07 15:10:00,39.89,39.91,39.86,39.88,388181.0,35.9165,35.9345,35.8895,35.9075,388181.0
2021-04-07 15:15:00,39.88,39.93,39.87,39.93,268117.0,35.9075,35.9525,35.8985,35.9525,268117.0
2021-04-07 15:20:00,39.93,39.97,39.9,39.94,356834.0,35.9525,35.9885,35.9255,35.9615,356834.0
2021-04-07 15:25:00,39.95,39.97,39.92,39.95,249618.0,35.9705,35.9885,35.9435,35.9705,249618.0
2021-04-07 15:30:00,39.94,39.96,39.9,39.92,244604.0,35.9615,35.9795,35.9255,35.9435,244604.0
2021-04-07 15:35:00,39.93,39.99,39.91,39.98,483612.0,35.9525,36.0065,35.9345,35.9975,483612.0
2021-04-07 15:40:00,39.97,39.99,39.95,39.98,402979.0,35.9885,36.0065,35.9705,35.9975,402979.0
2021-04-07 15:45:00,39.98,40.06,39.97,40.04,806004.0,35.9975,36.0696,35.9885,36.0516,806004.0
2021-04-07 15:50:00,40.04,40.05,39.98,40.01,694576.0,36.0516,36.0606,35.9975,36.0246,694576.0
2021-04-07 15:55:00,40.01,40.07,39.98,40.05,1587017.0,36.0246,36.0786,35.9975,36.0606,1587017.0
2021-04-08 09:30:00,39.86,39.86,39.55,39.57,2640315.0,35.8895,35.8895,35.6104,35.6284,2640315.0
2021-04-08 09:35:00,39.57,39.59,39.41,39.41,1651022.0,35.6284,35.6464,35.4843,35.4843,1651022.0
2021-04-08 09:40:00,39.41,39.45,39.33,39.43,1643792.0,35.4843,35.5203,35.4123,35.5023,1643792.0
2021-04-08 09:45:00,39.42,39.45,39.22,39.33,1924183.0,35.4933,35.5203,35.3132,35.4123,1924183.0
2021-04-08 09:50:00,39.33,39.48,39.28,39.48,960013.0,35.4123,35.5473,35.3673,35.5473,960013.0
2021-04-08 09:55:00,39.48,39.58,39.44,39.55,1095871.0,35.5473,35.6374,35.5113,35.6104,1095871.0
2021-04-08 10:00:00,39.55,39.62,39.55,39.58,591251.0,35.6104,35.6734,35.6104,35.6374,591251.0
2021-04-08 10:05:00,39.58,39.61,39.54,39.55,535923.0,35.6374,35.6644,35.6014,35.6104,535923.0
2021-04-08 10:10:00,39.57,39.57,39.51,39.52,782695.0,35.6284,35.6284,35.5744,35.5834,782695.0
2021-04-08 10:15:00,39.52,39.61,39.51,39.59,405315.0,35.5834,35.6644,35.5744,35.6464,405315.0
2021-04-08 10:20:00,39.58,39.58,39.45,39.46,639415.0,35.6374,35.6374,35.5203,35.5293,639415.0
2021-04-08 10:25:00,39.46,39.5,39.44,39.49,373503.0,35.5293,35.5654,35.5113,35.5563,373503.0
2021-04-08 10:30:00,39.5,39.53,39.47,39.52,264156.0,35.5654,35.5924,35.5383,35.5834,264156.0
2021-04-08 10:35:00,39.52,39.52,39.46,39.51,477382.0,35.5834,35.5834,35.5293,35.5744,477382.0
2021-04-08 10:40:00,39.5,39.59,39.49,39.55,706614.0,35.5654,35.6464,35.5563,35.6104,706614.0
2021-04-08 10:45:00,39.54,39.61,39.51,39.59,461045.0,35.6014,35.6644,35.5744,35.6464,461045.0
2021-04-08 10:50:00,39.59,39.61,39.53,39.54,301471.0,35.6464,35.6644,35.5924,35.6014,301471.0
2021-04-08 10:55:00,39.53,39.56,39.45,39.48,487108.0,35.5924,35.6194,35.5203,35.5473,487108.0
2021-04-08 11:00:00,39.48,39.55,39.48,39.54,442337.0,35.5473,35.6104,35.5473,35.6014,442337.0
2021-04-08 11:05:00,39.53,39.55,39.51,39.53,324196.0,35.5924,35.6104,35.5744,35.5924,324196.0
2021-04-08 11:10:00,39.52,39.54,39.5,39.51,275143.0,35.5834,35.6014,35.5654,35.5744,275143.0
2021-04-08 11:15:00,39.52,39.52,39.45,39.46,404830.0,35.5834,35.5834,35.5203,35.5293,404830.0
2021-04-08 11:20:00,39.46,39.49,39.45,39.47,407231.0,35.5293,35.5563,35.5203,35.5383,407231.0
2021-04-08 11:25:00,39.47,39.54,39.46,39.52,264870.0,35.5383,35.6014,35.5293,35.5834,264870.0
2021-04-08 11:30:00,39.52,39.6,39.5,39.59,712548.0,35.5834,35.6554,35.5654,35.6464,712548.0
2021-04-08 11:35:00,39.6,39.62,39.58,39.59,353480.0,35.6554,35.6734,35.6374,35.6464,353480.0
2021-04-08 11:40:00,39.59,39.62,39.51,39.52,494353.0,35.6464,35.6734,35.5744,35.5834,494353.0
2021-04-08 11:45:00,39.52,39.53,39.48,39.48,397698.0,35.5834,35.5924,35.5473,35.5473,397698.0
2021-04-08 11:50:00,39.49,39.53,39.47,39.51,358568.0,35.5563,35.5924,35.5383,35.5744,358568.0
2021-04-08 11:55:00,39.51,39.53,39.45,39.46,353204.0,35.5744,35.5924,35.5203,35.5293,353204.0
2021-04-08 12:00:00,39.46,39.51,39.46,39.51,241981.0,35.5293,35.5744,35.5293,35.5744,241981.0
2021-04-08 12:05:00,39.5,39.53,39.49,39.52,249345.0,35.5654,35.5924,35.5563,35.5834,249345.0
2021-04-08 12:10:00,39.51,39.57,39.5,39.57,271140.0,35.5744,35.6284,35.5654,35.6284,271140.0
2021-04-08 12:15:00,39.57,39.61,39.56,39.59,388314.0,35.6284,35.6644,35.6194,35.6464,388314.0
2021-04-08 12:20:00,39.58,39.66,39.57,39.66,501524.0,35.6374,35.7094,35.6284,35.7094,501524.0
2021-04-08 12:25:00,39.66,39.66,39.61,39.63,239573.0,35.7094,35.7094,35.6644,35.6824,239573.0
2021-04-08 12:30:00,39.63,39.73,39.62,39.73,411073.0,35.6824,35.7724,35.6734,35.7724,411073.0
2021-04-08 12:35:00,39.73,39.74,39.69,39.73,432334.0,35.7724,35.7814,35.7364,35.7724,432334.0
2021-04-08 12:40:00,39.73,39.75,39.67,39.68,403902.0,35.7724,35.7904,35.7184,35.7274,403902.0
2021-04-08 12:45:00,39.68,39.72,39.66,39.72,257102.0,35.7274,35.7634,35.7094,35.7634,257102.0
2021-04-08 12:50:00,39.72,39.72,39.66,39.67,145427.0,35.7634,35.7634,35.7094,35.7184,145427.0
2021-04-08 12:55:00,39.67,39.68,39.65,39.68,164851.0,35.7184,35.7274,35.7004,35.7274,164851.0
2021-04-08 13:00:00,39.68,39.7,39.67,39.69,139243.0,35.7274,35.7454,35.7184,35.7364,139243.0
2021-04-08 13:05:00,39.69,39.75,39.68,39.75,347613.0,35.7364,35.7904,35.7274,35.7904,347613.0
2021-04-08 13:10:00,39.75,39.77,39.71,39.72,250110.0,35.7904,35.8085,35.7544,35.7634,250110.0
2021-04-08 13:15:00,39.72,39.74,39.67,39.7,228247.0,35.7634,35.7814,35.7184,35.7454,228247.0
2021-04-08 13:20:00,39.7,39.71,39.68,39.69,249921.0,35.7454,35.7544,35.7274,35.7364,249921.0
2021-04-08 13:25:00,39.69,39.7,39.63,39.63,283722.0,35.7364,35.7454,35.6824,35.6824,283722.0
2021-04-08 13:30:00,39.64,39.65,39.6,39.64,291812.0,35.6914,35.7004,35.6554,35.6914,291812.0
2021-04-08 13:35:00,39.64,39.65,39.53,39.55,393930.0,35.6914,35.7004,35.5924,35.6104,393930.0
2021-04-08 13:40:00,39.55,39.56,39.52,39.56,348254.0,35.6104,35.6194,35.5834,35.6194,348254.0
2021-04-08 13:45:00,39.56,39.61,39.55,39.6,243610.0,35.6194,35.6644,35.6104,35.6554,243610.0
2021-04-08 13:50:00,39.59,39.61,39.55,39.57,162848.0,35.6464,35.6644,35.6104,35.6284,162848.0
2021-04-08 13:55:00,39.57,39.62,39.56,39.58,196720.0,35.6284,35.6734,35.6194,35.6374,196720.0
2021-04-08 14:00:00,39.57,39.63,39.55,39.59,441946.0,35.6284,35.6824,35.6104,35.6464,441946.0
2021-04-08 14:05:00,39.59,39.61,39.53,39.55,337871.0,35.6464,35.6644,35.5924,35.6104,337871.0
2021-04-08 14:10:00,39.55,39.55,39.5,39.5,279269.0,35.6104,35.6104,35.5654,35.5654,279269.0
2021-04-08 14:15:00,39.51,39.51,39.46,39.46,617984.0,35.5744,35.5744,35.5293,35.5293,617984.0
2021-04-08 14:20:00,39.46,39.54,39.46,39.53,362395.0,35.5293,35.6014,35.5293,35.5924,362395.0
2021-04-08 14:25:00,39.54,39.58,39.53,39.57,358087.0,35.6014,35.6374,35.5924,35.6284,358087.0
2021-04-08 14:30:00,39.57,39.64,39.56,39.62,408570.0,35.6284,35.6914,35.6194,35.6734,408570.0
2021-04-08 14:35:00,39.61,39.63,39.59,39.62,237228.0,35.6644,35.6824,35.6464,35.6734,237228.0
2021-04-08 14:40:00,39.62,39.62,39.6,39.61,135347.0,35.6734,35.6734,35.6554,35.6644,135347.0
2021-04-08 14:45:00,39.61,39.64,39.59,39.61,309783.0,35.6644,35.6914,35.6464,35.6644,309783.0
2021-04-08 14:50:00,39.61,39.65,39.61,39.64,225842.0,35.6644,35.7004,35.6644,35.6914,225842.0
2021-04-08 14:55:00,39.63,39.67,39.62,39.65,274910.0,35.6824,35.7184,35.6734,35.7004,274910.0
2021-04-08 15:00:00,39.66,39.7,39.65,39.69,280037.0,35.7094,35.7454,35.7004,35.7364,280037.0
2021-04-08 15:05:00,39.69,39.71,39.67,39.71,270639.0,35.7364,35.7544,35.7184,35.7544,270639.0
2021-04-08 15:10:00,39.7,39.71,39.66,39.66,236743.0,35.7454,35.7544,35.7094,35.7094,236743.0
2021-04-08 15:15:00,39.67,39.68,39.65,39.68,201116.0,35.7184,35.7274,35.7004,35.7274,201116.0
2021-04-08 15:20:00,39.68,39.79,39.67,39.77,913607.0,35.7274,35.8265,35.7184,35.8085,913607.0
2021-04-08 15:25:00,39.78,39.78,39.73,39.74,428556.0,35.8175,35.8175,35.7724,35.7814,428556.0
2021-04-08 15:30:00,39.73,39.76,39.73,39.73,352024.0,35.7724,35.7995,35.7724,35.7724,352024.0
2021-04-08 15:35:00,39.73,39.74,39.68,39.7,376442.0,35.7724,35.7814,35.7274,35.7454,376442.0
2021-04-08 15:40:00,39.7,39.71,39.65,39.65,411401.0,35.7454,35.7544,35.7004,35.7004,411401.0
2021-04-08 15:45:00,39.66,39.68,39.64,39.66,464896.0,35.7094,35.7274,35.6914,35.7094,464896.0
2021-04-08 15:50:00,39.66,39.72,39.65,39.71,757438.0,35.7094,35.7634,35.7004,35.7544,757438.0
2021-04-08 15:55:00,39.71,39.73,39.66,39.7,1857090.0,35.7544,35.7724,35.7094,35.7454,1857090.0
2021-04-09 09:30:00,39.91,40.03,39.85,39.95,1821942.0,35.9345,36.0426,35.8805,35.9705,1821942.0
2021-04-09 09:35:00,39.95,40.18,39.94,40.07,1597824.0,35.9705,36.1776,35.9615,36.0786,1597824.0
2021-04-09 09:40:00,40.07,40.15,40.01,40.04,1239116.0,36.0786,36.1506,36.0246,36.0516,1239116.0
2021-04-09 09:45:00,40.03,40.07,39.97,40.0,1221650.0,36.0426,36.0786,35.9885,36.0155,1221650.0
2021-04-09 09:50:00,40.0,40.11,39.98,40.08,1054306.0,36.0155,36.1146,35.9975,36.0876,1054306.0
2021-04-09 09:55:00,40.07,40.08,39.97,40.0,692352.0,36.0786,36.0876,35.9885,36.0155,692352.0
2021-04-09 10:00:00,39.99,40.0,39.92,39.94,818008.0,36.0065,36.0155,35.9435,35.9615,818008.0
2021-04-09 10:05:00,39.95,39.98,39.93,39.95,479266.0,35.9705,35.9975,35.9525,35.9705,479266.0
2021-04-09 10:10:00,39.95,39.96,39.83,39.86,646043.0,35.9705,35.9795,35.8625,35.8895,646043.0
2021-04-09 10:15:00,39.87,39.87,39.76,39.78,594121.0,35.8985,35.8985,35.7995,35.8175,594121.0
2021-04-09 10:20:00,39.78,39.87,39.78,39.83,731688.0,35.8175,35.8985,35.8175,35.8625,731688.0
2021-04-09 10:25:00,39.83,39.83,39.75,39.8,789889.0,35.8625,35.8625,35.7904,35.8355,789889.0
2021-04-09 10:30:00,39.81,39.85,39.77,39.81,305931.0,35.8445,35.8805,35.8085,35.8445,305931.0
2021-04-09 10:35:00,39.8,39.82,39.76,39.81,409618.0,35.8355,35.8535,35.7995,35.8445,409618.0
2021-04-09 10:40:00,39.8,39.81,39.75,39.78,285244.0,35.8355,35.8445,35.7904,35.8175,285244.0
2021-04-09 10:45:00,39.78,39.85,39.74,39.84,358652.0,35.8175,35.8805,35.7814,35.8715,358652.0
2021-04-09 10:50:00,39.84,39.88,39.82,39.84,396356.0,35.8715,35.9075,35.8535,35.8715,396356.0
2021-04-09 10:55:00,39.84,39.86,39.8,39.86,270697.0,35.8715,35.8895,35.8355,35.8895,270697.0
2021-04-09 11:00:00,39.85,39.98,39.85,39.97,632975.0,35.8805,35.9975,35.8805,35.9885,632975.0
2021-04-09 11:05:00,39.97,39.98,39.94,39.94,374985.0,35.9885,35.9975,35.9615,35.9615,374985.0
2021-04-09 11:10:00,39.95,39.97,39.91,39.97,637706.0,35.9705,35.9885,35.9345,35.9885,637706.0
2021-04-09 11:15:00,39.97,39.99,39.91,39.92,766552.0,35.9885,36.0065,35.9345,35.9435,766552.0
2021-04-09 11:20:00,39.92,39.93,39.9,39.93,517226.0,35.9435,35.9525,35.9255,35.9525,517226.0
2021-04-09 11:25:00,39.92,39.94,39.88,39.9,316306.0,35.9435,35.9615,35.9075,35.9255,316306.0
2021-04-09 11:30:00,39.9,39.93,39.87,39.88,165764.0,35.9255,35.9525,35.8985,35.9075,165764.0
2021-04-09 11:35:00,39.88,39.9,39.86,39.88,241994.0,35.9075,35.9255,35.8895,35.9075,241994.0
2021-04-09 11:40:00,39.88,39.88,39.82,39.86,295074.0,35.9075,35.9075,35.8535,35.8895,295074.0
2021-04-09 11:45:00,39.86,39.87,39.82,39.83,203361.0,35.8895,35.8985,35.8535,35.8625,203361.0
2021-04-09 11:50:00,39.82,39.84,39.8,39.82,286783.0,35.8535,35.8715,35.8355,35.8535,286783.0
2021-04-09 11:55:00,39.82,39.82,39.78,39.8,348972.0,35.8535,35.8535,35.8175,35.8355,348972.0
2021-04-09 12:00:00,39.81,39.85,39.78,39.79,410353.0,35.8445,35.8805,35.8175,35.8265,410353.0
2021-04-09 12:05:00,39.78,39.79,39.75,39.77,323176.0,35.8175,35.8265,35.7904,35.8085,323176.0
2021-04-09 12:10:00,39.76,39.82,39.76,39.81,210240.0,35.7995,35.8535,35.7995,35.8445,210240.0
2021-04-09 12:15:00,39.81,39.84,39.8,39.82,207106.0,35.8445,35.8715,35.8355,35.8535,207106.0
2021-04-09 12:20:00,39.82,39.84,39.76,39.76,330252.0,35.8535,35.8715,35.7995,35.7995,330252.0
2021-04-09 12:25:00,39.76,39.78,39.75,39.76,214927.0,35.7995,35.8175,35.7904,35.7995,214927.0
2021-04-09 12:30:00,39.76,39.79,39.75,39.76,156326.0,35.7995,35.8265,35.7904,35.7995,156326.0
2021-04-09 12:35:00,39.76,39.79,39.75,39.76,168544.0,35.7995,35.8265,35.7904,35.7995,168544.0
2021-04-09 12:40:00,39.76,39.77,39.75,39.75,303005.0,35.7995,35.8085,35.7904,35.7904,303005.0
2021-04-09 12:45:00,39.75,39.78,39.74,39.77,340693.0,35.7904,35.8175,35.7814,35.8085,340693.0
2021-04-09 12:50:00,39.77,39.8,39.76,39.79,259819.0,35.8085,35.8355,35.7995,35.8265,259819.0
2021-04-09 12:55:00,39.8,39.8,39.72,39.73,411638.0,35.8355,35.8355,35.7634,35.7724,411638.0
2021-04-09 13:00:00,39.73,39.75,39.7,39.71,348243.0,35.7724,35.7904,35.7454,35.7544,348243.0
2021-04-09 13:05:00,39.71,39.71,39.65,39.67,475231.0,35.7544,35.7544,35.7004,35.7184,475231.0
2021-04-09 13:10:00,39.66,39.7,39.65,39.66,290596.0,35.7094,35.7454,35.7004,35.7094,290596.0
2021-04-09 13:15:00,39.67,39.68,39.65,39.66,279774.0,35.7184,35.7274,35.7004,35.7094,279774.0
2021-04-09 13:20:00,39.67,39.67,39.65,39.67,310983.0,35.7184,35.7184,35.7004,35.7184,310983.0
2021-04-09 13:25:00,39.67,39.68,39.65,39.67,247818.0,35.7184,35.7274,35.7004,35.7184,247818.0
2021-04-09 13:30:00,39.66,39.67,39.64,39.65,280570.0,35.7094,35.7184,35.6914,35.7004,280570.0
2021-04-09 13:35:00,39.66,39.67,39.64,39.66,233411.0,35.7094,35.7184,35.6914,35.7094,233411.0
2021-04-09 13:40:00,39.65,39.67,39.63,39.66,253124.0,35.7004,35.7184,35.6824,35.7094,253124.0
2021-04-09 13:45:00,39.65,39.7,39.64,39.68,315297.0,35.7004,35.7454,35.6914,35.7274,315297.0
2021-04-09 13:50:00,39.68,39.7,39.65,39.65,562118.0,35.7274,35.7454,35.7004,35.7004,562118.0
2021-04-09 13:55:00,39.64,39.65,39.6,39.6,318544.0,35.6914,35.7004,35.6554,35.6554,318544.0
2021-04-09 14:00:00,39.61,39.62,39.53,39.55,410330.0,35.6644,35.6734,35.5924,35.6104,410330.0
2021-04-09 14:05:00,39.55,39.56,39.51,39.54,291619.0,35.6104,35.6194,35.5744,35.6014,291619.0
2021-04-09 14:10:00,39.53,39.58,39.51,39.57,339742.0,35.5924,35.6374,35.5744,35.6284,339742.0
2021-04-09 14:15:00,39.56,39.62,39.55,39.62,317551.0,35.6194,35.6734,35.6104,35.6734,317551.0
2021-04-09 14:20:00,39.62,39.64,39.61,39.64,265704.0,35.6734,35.6914,35.6644,35.6914,265704.0
2021-04-09 14:25:00,39.64,39.66,39.63,39.66,315844.0,35.6914,35.7094,35.6824,35.7094,315844.0
2021-04-09 14:30:00,39.66,39.69,39.65,39.67,471536.0,35.7094,35.7364,35.7004,35.7184,471536.0
2021-04-09 14:35:00,39.68,39.72,39.67,39.71,406195.0,35.7274,35.7634,35.7184,35.7544,406195.0
2021-04-09 14:40:00,39.7,39.71,39.68,39.7,287748.0,35.7454,35.7544,35.7274,35.7454,287748.0
2021-04-09 14:45:00,39.7,39.71,39.68,39.7,209983.0,35.7454,35.7544,35.7274,35.7454,209983.0
2021-04-09 14:50:00,39.7,39.71,39.66,39.66,204322.0,35.7454,35.7544,35.7094,35.7094,204322.0
2021-04-09 14:55:00,39.66,39.72,39.66,39.71,317284.0,35.7094,35.7634,35.7094,35.7544,317284.0
2021-04-09 15:00:00,39.71,39.74,39.7,39.72,313314.0,35.7544,35.7814,35.7454,35.7634,313314.0
2021-04-09 15:05:00,39.72,39.76,39.71,39.75,357748.0,35.7634,35.7995,35.7544,35.7904,357748.0
2021-04-09 15:10:00,39.76,39.76,39.73,39.75,277971.0,35.7995,35.7995,35.7724,35.7904,277971.0
2021-04-09 15:15:00,39.75,39.78,39.73,39.76,322933.0,35.7904,35.8175,35.7724,35.7995,322933.0
2021-04-09 15:20:00,39.75,39.82,39.75,39.8,470905.0,35.7904,35.8535,35.7904,35.8355,470905.0
2021-04-09 15:25:00,39.8,39.83,39.79,39.83,641162.0,35.8355,35.8625,35.8265,35.8625,641162.0
2021-04-09 15:30:00,39.82,39.89,39.82,39.86,805829.0,35.8535,35.9165,35.8535,35.8895,805829.0
2021-04-09 15:35:00,39.85,39.89,39.84,39.88,553225.0,35.8805,35.9165,35.8715,35.9075,553225.0
2021-04-09 15:40:00,39.88,39.92,39.86,39.88,569811.0,35.9075,35.9435,35.8895,35.9075,569811.0
2021-04-09 15:45:00,39.88,39.91,39.86,39.89,1272301.0,35.9075,35.9345,35.8895,35.9165,1272301.0
2021-04-09 15:50:00,39.89,39.97,39.88,39.95,1119591.0,35.9165,35.9885,35.9075,35.9705,1119591.0
2021-04-09 15:55:00,39.95,40.0,39.92,40.0,2288109.0,35.9705,36.0155,35.9435,36.0155,2288109.0
2021-04-12 09:30:00,39.99,40.35,39.96,40.34,2500061.0,36.0065,36.3307,35.9795,36.3217,2500061.0
2021-04-12 09:35:00,40.34,40.38,40.21,40.27,1226943.0,36.3217,36.3577,36.2046,36.2587,1226943.0
2021-04-12 09:40:00,40.26,40.34,40.19,40.28,964516.0,36.2496,36.3217,36.1866,36.2677,964516.0
2021-04-12 09:45:00,40.28,40.29,40.09,40.12,1370217.0,36.2677,36.2767,36.0966,36.1236,1370217.0
2021-04-12 09:50:00,40.13,40.14,39.99,40.06,1574813.0,36.1326,36.1416,36.0065,36.0696,1574813.0
2021-04-12 09:55:00,40.06,40.1,40.03,40.07,1041871.0,36.0696,36.1056,36.0426,36.0786,1041871.0
2021-04-12 10:00:00,40.08,40.18,40.01,40.14,1093205.0,36.0876,36.1776,36.0246,36.1416,1093205.0
2021-04-12 10:05:00,40.13,40.15,40.02,40.13,885499.0,36.1326,36.1506,36.0336,36.1326,885499.0
2021-04-12 10:10:00,40.14,40.16,40.01,40.05,726200.0,36.1416,36.1596,36.0246,36.0606,726200.0
2021-04-12 10:15:00,40.05,40.09,40.0,40.08,702217.0,36.0606,36.0966,36.0155,36.0876,702217.0
2021-04-12 10:20:00,40.07,40.12,40.03,40.04,639946.0,36.0786,36.1236,36.0426,36.0516,639946.0
2021-04-12 10:25:00,40.03,40.05,39.96,40.01,912011.0,36.0426,36.0606,35.9795,36.0246,912011.0
2021-04-12 10:30:00,40.01,40.04,39.95,40.02,515652.0,36.0246,36.0516,35.9705,36.0336,515652.0
2021-04-12 10:35:00,40.03,40.06,39.99,40.01,492768.0,36.0426,36.0696,36.0065,36.0246,492768.0
2021-04-12 10:40:00,40.01,40.02,39.94,39.96,803645.0,36.0246,36.0336,35.9615,35.9795,803645.0
2021-04-12 10:45:00,39.96,39.98,39.92,39.98,469864.0,35.9795,35.9975,35.9435,35.9975,469864.0
2021-04-12 10:50:00,39.98,40.0,39.93,39.94,217979.0,35.9975,36.0155,35.9525,35.9615,217979.0
2021-04-12 10:55:00,39.94,40.0,39.92,40.0,325044.0,35.9615,36.0155,35.9435,36.0155,325044.0
2021-04-12 11:00:00,39.99,40.03,39.96,40.0,476486.0,36.0065,36.0426,35.9795,36.0155,476486.0
2021-04-12 11:05:00,40.0,40.01,39.87,39.88,822926.0,36.0155,36.0246,35.8985,35.9075,822926.0
2021-04-12 11:10:00,39.87,39.96,39.85,39.93,359202.0,35.8985,35.9795,35.8805,35.9525,359202.0
2021-04-12 11:15:00,39.94,40.02,39.93,40.02,321958.0,35.9615,36.0336,35.9525,36.0336,321958.0
2021-04-12 11:20:00,40.01,40.04,39.97,40.0,392516.0,36.0246,36.0516,35.9885,36.0155,392516.0
2021-04-12 11:25:00,40.0,40.05,39.98,40.0,253093.0,36.0155,36.0606,35.9975,36.0155,253093.0
2021-04-12 11:30:00,40.0,40.03,39.97,39.98,250849.0,36.0155,36.0426,35.9885,35.9975,250849.0
2021-04-12 11:35:00,39.98,40.01,39.95,40.0,328347.0,35.9975,36.0246,35.9705,36.0155,328347.0
2021-04-12 11:40:00,39.99,40.04,39.97,40.02,239125.0,36.0065,36.0516,35.9885,36.0336,239125.0
2021-04-12 11:45:00,40.02,40.09,40.01,40.07,406030.0,36.0336,36.0966,36.0246,36.0786,406030.0
2021-04-12 11:50:00,40.07,40.09,40.04,40.09,172970.0,36.0786,36.0966,36.0516,36.0966,172970.0
2021-04-12 11:55:00,40.09,40.12,40.08,40.11,370909.0,36.0966,36.1236,36.0876,36.1146,370909.0
2021-04-12 12:00:00,40.11,40.12,40.03,40.03,399756.0,36.1146,36.1236,36.0426,36.0426,399756.0
2021-04-12 12:05:00,40.04,40.05,39.97,39.98,633431.0,36.0516,36.0606,35.9885,35.9975,633431.0
2021-04-12 12:10:00,39.98,40.02,39.97,40.0,298019.0,35.9975,36.0336,35.9885,36.0155,298019.0
2021-04-12 12:15:00,40.0,40.05,40.0,40.02,241252.0,36.0155,36.0606,36.0155,36.0336,241252.0
2021-04-12 12:20:00,40.02,40.03,39.98,40.01,171688.0,36.0336,36.0426,35.9975,36.0246,171688.0
2021-04-12 12:25:00,40.01,40.02,39.96,39.98,178718.0,36.0246,36.0336,35.9795,35.9975,178718.0
2021-04-12 12:30:00,39.97,40.02,39.97,40.0,334296.0,35.9885,36.0336,35.9885,36.0155,334296.0
2021-04-12 12:35:00,40.0,40.05,39.98,40.05,1083907.0,36.0155,36.0606,35.9975,36.0606,1083907.0
2021-04-12 12:40:00,40.05,40.15,40.04,40.15,869853.0,36.0606,36.1506,36.0516,36.1506,869853.0
2021-04-12 12:45:00,40.15,40.17,40.11,40.13,538772.0,36.1506,36.1686,36.1146,36.1326,538772.0
2021-04-12 12:50:00,40.13,40.13,40.07,40.1,330449.0,36.1326,36.1326,36.0786,36.1056,330449.0
2021-04-12 12:55:00,40.1,40.11,40.06,40.08,195532.0,36.1056,36.1146,36.0696,36.0876,195532.0
2021-04-12 13:00:00,40.08,40.09,40.05,40.07,250164.0,36.0876,36.0966,36.0606,36.0786,250164.0
2021-04-12 13:05:00,40.07,40.08,40.04,40.05,346879.0,36.0786,36.0876,36.0516,36.0606,346879.0
2021-04-12 13:10:00,40.05,40.05,40.0,40.02,296442.0,36.0606,36.0606,36.0155,36.0336,296442.0
2021-04-12 13:15:00,40.02,40.05,40.01,40.05,303519.0,36.0336,36.0606,36.0246,36.0606,303519.0
2021-04-12 13:20:00,40.05,40.07,40.04,40.07,268958.0,36.0606,36.0786,36.0516,36.0786,268958.0
2021-04-12 13:25:00,40.07,40.07,40.02,40.02,229819.0,36.0786,36.0786,36.0336,36.0336,229819.0
2021-04-12 13:30:00,40.02,40.06,40.01,40.05,144259.0,36.0336,36.0696,36.0246,36.0606,144259.0
2021-04-12 13:35:00,40.05,40.06,40.01,40.02,140831.0,36.0606,36.0696,36.0246,36.0336,140831.0
2021-04-12 13:40:00,40.02,40.03,40.0,40.02,207007.0,36.0336,36.0426,36.0155,36.0336,207007.0
2021-04-12 13:45:00,40.02,40.05,40.01,40.05,213270.0,36.0336,36.0606,36.0246,36.0606,213270.0
2021-04-12 13:50:00,40.05,40.07,40.02,40.03,194025.0,36.0606,36.0786,36.0336,36.0426,194025.0
2021-04-12 13:55:00,40.02,40.04,40.02,40.02,225572.0,36.0336,36.0516,36.0336,36.0336,225572.0
2021-04-12 14:00:00,40.04,40.06,40.0,40.0,352510.0,36.0516,36.0696,36.0155,36.0155,352510.0
2021-04-12 14:05:00,40.01,40.01,39.97,40.01,306813.0,36.0246,36.0246,35.9885,36.0246,306813.0
2021-04-12 14:10:00,40.01,40.04,40.0,40.02,190445.0,36.0246,36.0516,36.0155,36.0336,190445.0
2021-04-12 14:15:00,40.02,40.08,40.01,40.05,268627.0,36.0336,36.0876,36.0246,36.0606,268627.0
2021-04-12 14:20:00,40.05,40.09,40.04,40.09,296317.0,36.0606,36.0966,36.0516,36.0966,296317.0
2021-04-12 14:25:00,40.08,40.12,40.07,40.12,370645.0,36.0876,36.1236,36.0786,36.1236,370645.0
2021-04-12 14:30:00,40.11,40.12,40.07,40.08,388857.0,36.1146,36.1236,36.0786,36.0876,388857.0
2021-04-12 14:35:00,40.08,40.13,40.07,40.12,218515.0,36.0876,36.1326,36.0786,36.1236,218515.0
2021-04-12 14:40:00,40.12,40.12,40.08,40.09,220766.0,36.1236,36.1236,36.0876,36.0966,220766.0
2021-04-12 14:45:00,40.09,40.09,40.04,40.05,279078.0,36.0966,36.0966,36.0516,36.0606,279078.0
2021-04-12 14:50:00,40.05,40.06,40.0,40.01,504420.0,36.0606,36.0696,36.0155,36.0246,504420.0
2021-04-12 14:55:00,40.01,40.01,39.97,40.0,278253.0,36.0246,36.0246,35.9885,36.0155,278253.0
2021-04-12 15:00:00,40.0,40.01,39.96,39.97,287753.0,36.0155,36.0246,35.9795,35.9885,287753.0
2021-04-12 15:05:00,39.98,40.0,39.96,39.96,220014.0,35.9975,36.0155,35.9795,35.9795,220014.0
2021-04-12 15:10:00,39.97,39.98,39.95,39.97,255204.0,35.9885,35.9975,35.9705,35.9885,255204.0
2021-04-12 15:15:00,39.97,39.97,39.92,39.95,728351.0,35.9885,35.9885,35.9435,35.9705,728351.0
2021-04-12 15:20:00,39.94,40.04,39.94,40.02,404049.0,35.9615,36.0516,35.9615,36.0336,404049.0
2021-04-12 15:25:00,40.02,40.04,39.99,40.0,362537.0,36.0336,36.0516,36.0065,36.0155,362537.0
2021-04-12 15:30:00,39.99,40.01,39.98,40.01,484077.0,36.0065,36.0246,35.9975,36.0246,484077.0
2021-04-12 15:35:00,40.01,40.09,40.0,40.07,608501.0,36.0246,36.0966,36.0155,36.0786,608501.0
2021-04-12 15:40:00,40.07,40.07,40.02,40.04,561929.0,36.0786,36.0786,36.0336,36.0516,561929.0
2021-04-12 15:45:00,40.04,40.05,40.01,40.03,707218.0,36.0516,36.0606,36.0246,36.0426,707218.0
2021-04-12 15:50:00,40.03,40.05,40.0,40.04,741370.0,36.0426,36.0606,36.0155,36.0516,741370.0
2021-04-12 15:55:00,40.04,40.06,39.98,40.06,1768061.0,36.0516,36.0696,35.9975,36.0696,1768061.0
2021-04-13 09:30:00,39.81,39.82,39.52,39.54,2080825.0,35.8445,35.8535,35.5834,35.6014,2080825.0
2021-04-13 09:35:00,39.53,39.6,39.41,39.43,1538738.0,35.5924,35.6554,35.4843,35.5023,1538738.0
2021-04-13 09:40:00,39.42,39.46,39.27,39.41,1738540.0,35.4933,35.5293,35.3583,35.4843,1738540.0
2021-04-13 09:45:00,39.4,39.46,39.3,39.33,1091686.0,35.4753,35.5293,35.3853,35.4123,1091686.0
2021-04-13 09:50:00,39.33,39.33,39.2,39.27,1322728.0,35.4123,35.4123,35.2952,35.3583,1322728.0
2021-04-13 09:55:00,39.27,39.45,39.24,39.38,1722469.0,35.3583,35.5203,35.3313,35.4573,1722469.0
2021-04-13 10:00:00,39.37,39.48,39.36,39.47,686066.0,35.4483,35.5473,35.4393,35.5383,686066.0
2021-04-13 10:05:00,39.47,39.47,39.3,39.34,758595.0,35.5383,35.5383,35.3853,35.4213,758595.0
2021-04-13 10:10:00,39.33,39.42,39.31,39.41,565285.0,35.4123,35.4933,35.3943,35.4843,565285.0
2021-04-13 10:15:00,39.41,39.44,39.34,39.38,693099.0,35.4843,35.5113,35.4213,35.4573,693099.0
2021-04-13 10:20:00,39.38,39.54,39.37,39.49,725875.0,35.4573,35.6014,35.4483,35.5563,725875.0
2021-04-13 10:25:00,39.5,39.55,39.46,39.55,532571.0,35.5654,35.6104,35.5293,35.6104,532571.0
2021-04-13 10:30:00,39.55,39.6,39.5,39.52,648568.0,35.6104,35.6554,35.5654,35.5834,648568.0
2021-04-13 10:35:00,39.52,39.53,39.44,39.46,596046.0,35.5834,35.5924,35.5113,35.5293,596046.0
2021-04-13 10:40:00,39.46,39.54,39.45,39.52,354160.0,35.5293,35.6014,35.5203,35.5834,354160.0
2021-04-13 10:45:00,39.53,39.64,39.52,39.61,560607.0,35.5924,35.6914,35.5834,35.6644,560607.0
2021-04-13 10:50:00,39.6,39.62,39.52,39.55,488284.0,35.6554,35.6734,35.5834,35.6104,488284.0
2021-04-13 10:55:00,39.55,39.58,39.52,39.55,775340.0,35.6104,35.6374,35.5834,35.6104,775340.0
2021-04-13 11:00:00,39.56,39.62,39.53,39.61,608250.0,35.6194,35.6734,35.5924,35.6644,608250.0
2021-04-13 11:05:00,39.61,39.62,39.57,39.59,399051.0,35.6644,35.6734,35.6284,35.6464,399051.0
2021-04-13 11:10:00,39.59,39.61,39.53,39.55,400245.0,35.6464,35.6644,35.5924,35.6104,400245.0
2021-04-13 11:15:00,39.55,39.61,39.53,39.6,552785.0,35.6104,35.6644,35.5924,35.6554,552785.0
2021-04-13 11:20:00,39.6,39.64,39.54,39.55,357879.0,35.6554,35.6914,35.6014,35.6104,357879.0
2021-04-13 11:25:00,39.55,39.59,39.53,39.57,336405.0,35.6104,35.6464,35.5924,35.6284,336405.0
2021-04-13 11:30:00,39.57,39.6,39.56,39.57,152034.0,35.6284,35.6554,35.6194,35.6284,152034.0
2021-04-13 11:35:00,39.58,39.63,39.55,39.55,367772.0,35.6374,35.6824,35.6104,35.6104,367772.0
2021-04-13 11:40:00,39.56,39.57,39.54,39.57,277050.0,35.6194,35.6284,35.6014,35.6284,277050.0
2021-04-13 11:45:00,39.57,39.58,39.51,39.52,623292.0,35.6284,35.6374,35.5744,35.5834,623292.0
2021-04-13 11:50:00,39.52,39.56,39.51,39.54,246143.0,35.5834,35.6194,35.5744,35.6014,246143.0
2021-04-13 11:55:00,39.55,39.55,39.51,39.54,257308.0,35.6104,35.6104,35.5744,35.6014,257308.0
2021-04-13 12:00:00,39.53,39.58,39.53,39.54,286001.0,35.5924,35.6374,35.5924,35.6014,286001.0
2021-04-13 12:05:00,39.54,39.55,39.52,39.53,225995.0,35.6014,35.6104,35.5834,35.5924,225995.0
2021-04-13 12:10:00,39.53,39.54,39.51,39.52,333800.0,35.5924,35.6014,35.5744,35.5834,333800.0
2021-04-13 12:15:00,39.52,39.55,39.52,39.53,256824.0,35.5834,35.6104,35.5834,35.5924,256824.0
2021-04-13 12:20:00,39.53,39.54,39.51,39.52,214155.0,35.5924,35.6014,35.5744,35.5834,214155.0
2021-04-13 12:25:00,39.51,39.54,39.51,39.52,185273.0,35.5744,35.6014,35.5744,35.5834,185273.0
2021-04-13 12:30:00,39.52,39.53,39.51,39.52,138714.0,35.5834,35.5924,35.5744,35.5834,138714.0
2021-04-13 12:35:00,39.52,39.52,39.43,39.44,306058.0,35.5834,35.5834,35.5023,35.5113,306058.0
2021-04-13 12:40:00,39.44,39.45,39.4,39.41,214277.0,35.5113,35.5203,35.4753,35.4843,214277.0
2021-04-13 12:45:00,39.4,39.41,39.37,39.38,419943.0,35.4753,35.4843,35.4483,35.4573,419943.0
2021-04-13 12:50:00,39.38,39.42,39.36,39.41,628085.0,35.4573,35.4933,35.4393,35.4843,628085.0
2021-04-13 12:55:00,39.41,39.42,39.33,39.34,352155.0,35.4843,35.4933,35.4123,35.4213,352155.0
2021-04-13 13:00:00,39.34,39.36,39.32,39.34,381943.0,35.4213,35.4393,35.4033,35.4213,381943.0
2021-04-13 13:05:00,39.34,39.37,39.33,39.37,492208.0,35.4213,35.4483,35.4123,35.4483,492208.0
2021-04-13 13:10:00,39.37,39.4,39.36,39.38,287639.0,35.4483,35.4753,35.4393,35.4573,287639.0
2021-04-13 13:15:00,39.39,39.39,39.34,39.36,206250.0,35.4663,35.4663,35.4213,35.4393,206250.0
2021-04-13 13:20:00,39.36,39.37,39.32,39.33,181372.0,35.4393,35.4483,35.4033,35.4123,181372.0
2021-04-13 13:25:00,39.33,39.33,39.3,39.33,308027.0,35.4123,35.4123,35.3853,35.4123,308027.0
2021-04-13 13:30:00,39.33,39.4,39.32,39.37,225317.0,35.4123,35.4753,35.4033,35.4483,225317.0
2021-04-13 13:35:00,39.37,39.38,39.34,39.34,244156.0,35.4483,35.4573,35.4213,35.4213,244156.0
2021-04-13 13:40:00,39.34,39.35,39.31,39.33,250285.0,35.4213,35.4303,35.3943,35.4123,250285.0
2021-04-13 13:45:00,39.33,39.35,39.31,39.34,312812.0,35.4123,35.4303,35.3943,35.4213,312812.0
2021-04-13 13:50:00,39.34,39.36,39.34,39.34,211886.0,35.4213,35.4393,35.4213,35.4213,211886.0
2021-04-13 13:55:00,39.34,39.36,39.34,39.36,177036.0,35.4213,35.4393,35.4213,35.4393,177036.0
2021-04-13 14:00:00,39.36,39.5,39.35,39.48,811953.0,35.4393,35.5654,35.4303,35.5473,811953.0
2021-04-13 14:05:00,39.47,39.51,39.46,39.48,364692.0,35.5383,35.5744,35.5293,35.5473,364692.0
2021-04-13 14:10:00,39.48,39.51,39.47,39.5,333708.0,35.5473,35.5744,35.5383,35.5654,333708.0
2021-04-13 14:15:00,39.5,39.52,39.49,39.52,207784.0,35.5654,35.5834,35.5563,35.5834,207784.0
2021-04-13 14:20:00,39.52,39.54,39.48,39.48,292620.0,35.5834,35.6014,35.5473,35.5473,292620.0
2021-04-13 14:25:00,39.48,39.52,39.42,39.43,445193.0,35.5473,35.5834,35.4933,35.5023,445193.0
2021-04-13 14:30:00,39.43,39.45,39.41,39.43,448381.0,35.5023,35.5203,35.4843,35.5023,448381.0
2021-04-13 14:35:00,39.43,39.45,39.4,39.42,198803.0,35.5023,35.5203,35.4753,35.4933,198803.0
2021-04-13 14:40:00,39.41,39.45,39.4,39.42,253905.0,35.4843,35.5203,35.4753,35.4933,253905.0
2021-04-13 14:45:00,39.41,39.45,39.41,39.43,236782.0,35.4843,35.5203,35.4843,35.5023,236782.0
2021-04-13 14:50:00,39.43,39.45,39.42,39.44,241527.0,35.5023,35.5203,35.4933,35.5113,241527.0
2021-04-13 14:55:00,39.43,39.45,39.41,39.41,205865.0,35.5023,35.5203,35.4843,35.4843,205865.0
2021-04-13 15:00:00,39.42,39.54,39.41,39.52,525141.0,35.4933,35.6014,35.4843,35.5834,525141.0
2021-04-13 15:05:00,39.52,39.54,39.5,39.5,233245.0,35.5834,35.6014,35.5654,35.5654,233245.0
2021-04-13 15:10:00,39.51,39.51,39.46,39.48,485055.0,35.5744,35.5744,35.5293,35.5473,485055.0
2021-04-13 15:15:00,39.48,39.48,39.44,39.47,563684.0,35.5473,35.5473,35.5113,35.5383,563684.0
2021-04-13 15:20:00,39.47,39.51,39.46,39.46,315047.0,35.5383,35.5744,35.5293,35.5293,315047.0
2021-04-13 15:25:00,39.47,39.47,39.44,39.46,196727.0,35.5383,35.5383,35.5113,35.5293,196727.0
2021-04-13 15:30:00,39.45,39.47,39.42,39.44,485992.0,35.5203,35.5383,35.4933,35.5113,485992.0
2021-04-13 15:35:00,39.44,39.47,39.42,39.44,435335.0,35.5113,35.5383,35.4933,35.5113,435335.0
2021-04-13 15:40:00,39.44,39.45,39.4,39.42,401527.0,35.5113,35.5203,35.4753,35.4933,401527.0
2021-04-13 15:45:00,39.41,39.44,39.4,39.41,609592.0,35.4843,35.5113,35.4753,35.4843,609592.0
2021-04-13 15:50:00,39.42,39.43,39.37,39.4,1380849.0,35.4933,35.5023,35.4483,35.4753,1380849.0
2021-04-13 15:55:00,39.4,39.41,39.3,39.31,2410661.0,35.4753,35.4843,35.3853,35.3943,2410661.0
2021-04-14 09:30:00,38.97,39.33,38.92,39.27,2463728.0,35.0881,35.4123,35.0431,35.3583,2463728.0
2021-04-14 09:35:00,39.27,39.52,39.27,39.38,1194271.0,35.3583,35.5834,35.3583,35.4573,1194271.0
2021-04-14 09:40:00,39.37,39.49,39.21,39.26,1132794.0,35.4483,35.5563,35.3042,35.3493,1132794.0
2021-04-14 09:45:00,39.26,39.35,39.24,39.33,906857.0,35.3493,35.4303,35.3313,35.4123,906857.0
2021-04-14 09:50:00,39.32,39.42,39.31,39.36,772156.0,35.4033,35.4933,35.3943,35.4393,772156.0
2021-04-14 09:55:00,39.36,39.48,39.33,39.47,993675.0,35.4393,35.5473,35.4123,35.5383,993675.0
2021-04-14 10:00:00,39.46,39.57,39.39,39.52,810202.0,35.5293,35.6284,35.4663,35.5834,810202.0
2021-04-14 10:05:00,39.52,39.64,39.52,39.59,644911.0,35.5834,35.6914,35.5834,35.6464,644911.0
2021-04-14 10:10:00,39.59,39.67,39.57,39.63,662713.0,35.6464,35.7184,35.6284,35.6824,662713.0
2021-04-14 10:15:00,39.63,39.66,39.59,39.63,513201.0,35.6824,35.7094,35.6464,35.6824,513201.0
2021-04-14 10:20:00,39.64,39.69,39.58,39.69,713793.0,35.6914,35.7364,35.6374,35.7364,713793.0
2021-04-14 10:25:00,39.69,39.78,39.65,39.71,763297.0,35.7364,35.8175,35.7004,35.7544,763297.0
2021-04-14 10:30:00,39.72,39.79,39.69,39.78,548813.0,35.7634,35.8265,35.7364,35.8175,548813.0
2021-04-14 10:35:00,39.78,39.83,39.76,39.81,563774.0,35.8175,35.8625,35.7995,35.8445,563774.0
2021-04-14 10:40:00,39.82,39.96,39.81,39.93,738880.0,35.8535,35.9795,35.8445,35.9525,738880.0
2021-04-14 10:45:00,39.93,40.03,39.87,40.03,845863.0,35.9525,36.0426,35.8985,36.0426,845863.0
2021-04-14 10:50:00,40.02,40.13,39.98,40.08,1004078.0,36.0336,36.1326,35.9975,36.0876,1004078.0
2021-04-14 10:55:00,40.08,40.24,40.07,40.18,1947161.0,36.0876,36.2316,36.0786,36.1776,1947161.0
2021-04-14 11:00:00,40.18,40.18,40.04,40.06,713753.0,36.1776,36.1776,36.0516,36.0696,713753.0
2021-04-14 11:05:00,40.06,40.09,39.99,40.06,482384.0,36.0696,36.0966,36.0065,36.0696,482384.0
2021-04-14 11:10:00,40.07,40.14,40.04,40.13,485510.0,36.0786,36.1416,36.0516,36.1326,485510.0
2021-04-14 11:15:00,40.14,40.14,40.08,40.1,383571.0,36.1416,36.1416,36.0876,36.1056,383571.0
2021-04-14 11:20:00,40.1,40.16,40.1,40.13,484193.0,36.1056,36.1596,36.1056,36.1326,484193.0
2021-04-14 11:25:00,40.13,40.19,40.11,40.16,443655.0,36.1326,36.1866,36.1146,36.1596,443655.0
2021-04-14 11:30:00,40.17,40.21,40.16,40.19,359423.0,36.1686,36.2046,36.1596,36.1866,359423.0
2021-04-14 11:35:00,40.2,40.24,40.15,40.17,454886.0,36.1956,36.2316,36.1506,36.1686,454886.0
2021-04-14 11:40:00,40.17,40.21,40.16,40.16,343937.0,36.1686,36.2046,36.1596,36.1596,343937.0
2021-04-14 11:45:00,40.16,40.23,40.14,40.22,447175.0,36.1596,36.2226,36.1416,36.2136,447175.0
2021-04-14 11:50:00,40.21,40.26,40.2,40.26,695718.0,36.2046,36.2496,36.1956,36.2496,695718.0
2021-04-14 11:55:00,40.25,40.33,40.25,40.32,956524.0,36.2406,36.3127,36.2406,36.3037,956524.0
2021-04-14 12:00:00,40.32,40.33,40.25,40.29,598125.0,36.3037,36.3127,36.2406,36.2767,598125.0
2021-04-14 12:05:00,40.29,40.29,40.19,40.23,470003.0,36.2767,36.2767,36.1866,36.2226,470003.0
2021-04-14 12:10:00,40.23,40.25,40.21,40.21,873884.0,36.2226,36.2406,36.2046,36.2046,873884.0
2021-04-14 12:15:00,40.22,40.27,40.21,40.25,517258.0,36.2136,36.2587,36.2046,36.2406,517258.0
2021-04-14 12:20:00,40.24,40.25,40.13,40.18,591746.0,36.2316,36.2406,36.1326,36.1776,591746.0
2021-04-14 12:25:00,40.18,40.22,40.16,40.16,279174.0,36.1776,36.2136,36.1596,36.1596,279174.0
2021-04-14 12:30:00,40.16,40.2,40.15,40.19,233362.0,36.1596,36.1956,36.1506,36.1866,233362.0
2021-04-14 12:35:00,40.19,40.2,40.14,40.16,328929.0,36.1866,36.1956,36.1416,36.1596,328929.0
2021-04-14 12:40:00,40.16,40.19,40.13,40.19,423668.0,36.1596,36.1866,36.1326,36.1866,423668.0
2021-04-14 12:45:00,40.18,40.21,40.16,40.16,267630.0,36.1776,36.2046,36.1596,36.1596,267630.0
2021-04-14 12:50:00,40.16,40.16,40.11,40.14,317666.0,36.1596,36.1596,36.1146,36.1416,317666.0
2021-04-14 12:55:00,40.14,40.16,40.08,40.1,317454.0,36.1416,36.1596,36.0876,36.1056,317454.0
2021-04-14 13:00:00,40.09,40.11,40.03,40.04,241277.0,36.0966,36.1146,36.0426,36.0516,241277.0
2021-04-14 13:05:00,40.04,40.1,40.04,40.05,280083.0,36.0516,36.1056,36.0516,36.0606,280083.0
2021-04-14 13:10:00,40.06,40.07,40.0,40.02,477613.0,36.0696,36.0786,36.0155,36.0336,477613.0
2021-04-14 13:15:00,40.02,40.05,40.0,40.04,225160.0,36.0336,36.0606,36.0155,36.0516,225160.0
2021-04-14 13:20:00,40.04,40.06,40.01,40.04,714108.0,36.0516,36.0696,36.0246,36.0516,714108.0
2021-04-14 13:25:00,40.04,40.06,40.01,40.02,289924.0,36.0516,36.0696,36.0246,36.0336,289924.0
2021-04-14 13:30:00,40.02,40.03,39.97,40.0,413044.0,36.0336,36.0426,35.9885,36.0155,413044.0
2021-04-14 13:35:00,39.99,40.0,39.92,39.97,489658.0,36.0065,36.0155,35.9435,35.9885,489658.0
2021-04-14 13:40:00,39.97,40.06,39.96,40.03,353217.0,35.9885,36.0696,35.9795,36.0426,353217.0
2021-04-14 13:45:00,40.03,40.11,40.03,40.09,317978.0,36.0426,36.1146,36.0426,36.0966,317978.0
2021-04-14 13:50:00,40.08,40.11,40.04,40.06,216154.0,36.0876,36.1146,36.0516,36.0696,216154.0
2021-04-14 13:55:00,40.07,40.08,39.92,39.98,418060.0,36.0786,36.0876,35.9435,35.9975,418060.0
2021-04-14 14:00:00,39.98,40.04,39.95,40.03,339749.0,35.9975,36.0516,35.9705,36.0426,339749.0
2021-04-14 14:05:00,40.03,40.03,39.92,39.93,315581.0,36.0426,36.0426,35.9435,35.9525,315581.0
2021-04-14 14:10:00,39.93,40.0,39.92,39.98,455677.0,35.9525,36.0155,35.9435,35.9975,455677.0
2021-04-14 14:15:00,39.98,39.99,39.88,39.96,516839.0,35.9975,36.0065,35.9075,35.9795,516839.0
2021-04-14 14:20:00,39.97,40.02,39.95,40.02,261256.0,35.9885,36.0336,35.9705,36.0336,261256.0
2021-04-14 14:25:00,40.02,40.05,40.0,40.03,369906.0,36.0336,36.0606,36.0155,36.0426,369906.0
2021-04-14 14:30:00,40.02,40.04,39.9,39.91,275477.0,36.0336,36.0516,35.9255,35.9345,275477.0
2021-04-14 14:35:00,39.92,39.96,39.9,39.94,338481.0,35.9435,35.9795,35.9255,35.9615,338481.0
2021-04-14 14:40:00,39.94,40.0,39.94,39.97,345144.0,35.9615,36.0155,35.9615,35.9885,345144.0
2021-04-14 14:45:00,39.97,39.99,39.9,39.9,349835.0,35.9885,36.0065,35.9255,35.9255,349835.0
2021-04-14 14:50:00,39.9,39.94,39.88,39.92,340085.0,35.9255,35.9615,35.9075,35.9435,340085.0
2021-04-14 14:55:00,39.92,39.98,39.89,39.91,294412.0,35.9435,35.9975,35.9165,35.9345,294412.0
2021-04-14 15:00:00,39.91,39.91,39.85,39.89,442246.0,35.9345,35.9345,35.8805,35.9165,442246.0
2021-04-14 15:05:00,39.88,39.91,39.86,39.89,551361.0,35.9075,35.9345,35.8895,35.9165,551361.0
2021-04-14 15:10:00,39.89,39.9,39.85,39.89,405442.0,35.9165,35.9255,35.8805,35.9165,405442.0
2021-04-14 15:15:00,39.89,39.94,39.87,39.9,450494.0,35.9165,35.9615,35.8985,35.9255,450494.0
2021-04-14 15:20:00,39.9,39.91,39.85,39.88,485679.0,35.9255,35.9345,35.8805,35.9075,485679.0
2021-04-14 15:25:00,39.88,39.9,39.86,39.88,428863.0,35.9075,35.9255,35.8895,35.9075,428863.0
2021-04-14 15:30:00,39.88,39.93,39.86,39.92,755884.0,35.9075,35.9525,35.8895,35.9435,755884.0
2021-04-14 15:35:00,39.91,39.96,39.88,39.93,527994.0,35.9345,35.9795,35.9075,35.9525,527994.0
2021-04-14 15:40:00,39.93,39.93,39.84,39.87,543268.0,35.9525,35.9525,35.8715,35.8985,543268.0
2021-04-14 15:45:00,39.87,39.91,39.84,39.91,722359.0,35.8985,35.9345,35.8715,35.9345,722359.0
2021-04-14 15:50:00,39.91,39.95,39.86,39.9,891542.0,35.9345,35.9705,35.8895,35.9255,891542.0
2021-04-14 15:55:00,39.9,39.91,39.81,39.91,2206101.0,35.9255,35.9345,35.8445,35.9345,2206101.0
2021-04-15 09:30:00,39.73,39.84,39.24,39.26,4688384.0,35.7724,35.8715,35.3313,35.3493,4688384.0
2021-04-15 09:35:00,39.24,39.41,39.02,39.02,2727077.0,35.3313,35.4843,35.1332,35.1332,2727077.0
2021-04-15 09:40:00,39.02,39.03,38.71,38.79,4126842.0,35.1332,35.1422,34.854,34.9261,4126842.0
2021-04-15 09:45:00,38.79,38.94,38.65,38.69,3371225.0,34.9261,35.0611,34.8,34.836,3371225.0
2021-04-15 09:50:00,38.7,38.71,38.44,38.55,2767529.0,34.845,34.854,34.6109,34.71,2767529.0
2021-04-15 09:55:00,38.54,38.69,38.54,38.66,1574150.0,34.701,34.836,34.701,34.809,1574150.0
2021-04-15 10:00:00,38.66,38.67,38.51,38.52,2091376.0,34.809,34.818,34.674,34.683,2091376.0
2021-04-15 10:05:00,38.52,38.53,38.31,38.31,2786646.0,34.683,34.692,34.4939,34.4939,2786646.0
2021-04-15 10:10:00,38.32,38.46,38.28,38.43,2202081.0,34.5029,34.6289,34.4669,34.6019,2202081.0
2021-04-15 10:15:00,38.43,38.49,38.26,38.29,2405493.0,34.6019,34.656,34.4489,34.4759,2405493.0
2021-04-15 10:20:00,38.29,38.31,38.19,38.23,2209098.0,34.4759,34.4939,34.3858,34.4219,2209098.0
2021-04-15 10:25:00,38.23,38.37,38.22,38.32,1592321.0,34.4219,34.5479,34.4129,34.5029,1592321.0
2021-04-15 10:30:00,38.32,38.38,38.25,38.27,1279521.0,34.5029,34.5569,34.4399,34.4579,1279521.0
2021-04-15 10:35:00,38.27,38.33,38.23,38.28,1136499.0,34.4579,34.5119,34.4219,34.4669,1136499.0
2021-04-15 10:40:00,38.28,38.41,38.26,38.38,1032945.0,34.4669,34.5839,34.4489,34.5569,1032945.0
2021-04-15 10:45:00,38.39,38.42,38.35,38.4,1388761.0,34.5659,34.5929,34.5299,34.5749,1388761.0
2021-04-15 10:50:00,38.4,38.46,38.27,38.27,1216442.0,34.5749,34.6289,34.4579,34.4579,1216442.0
2021-04-15 10:55:00,38.28,38.36,38.26,38.32,1052269.0,34.4669,34.5389,34.4489,34.5029,1052269.0
2021-04-15 11:00:00,38.31,38.36,38.22,38.23,1454604.0,34.4939,34.5389,34.4129,34.4219,1454604.0
2021-04-15 11:05:00,38.23,38.27,38.22,38.26,1154866.0,34.4219,34.4579,34.4129,34.4489,1154866.0
2021-04-15 11:10:00,38.26,38.28,38.05,38.1,2701782.0,34.4489,34.4669,34.2598,34.3048,2701782.0
2021-04-15 11:15:00,38.09,38.18,38.08,38.11,1503340.0,34.2958,34.3768,34.2868,34.3138,1503340.0
2021-04-15 11:20:00,38.11,38.17,38.1,38.17,780071.0,34.3138,34.3678,34.3048,34.3678,780071.0
2021-04-15 11:25:00,38.17,38.22,38.15,38.19,982199.0,34.3678,34.4129,34.3498,34.3858,982199.0
2021-04-15 11:30:00,38.19,38.22,38.13,38.15,770655.0,34.3858,34.4129,34.3318,34.3498,770655.0
2021-04-15 11:35:00,38.15,38.32,38.14,38.32,875853.0,34.3498,34.5029,34.3408,34.5029,875853.0
2021-04-15 11:40:00,38.32,38.39,38.29,38.39,1332376.0,34.5029,34.5659,34.4759,34.5659,1332376.0
2021-04-15 11:45:00,38.39,38.45,38.38,38.41,1015414.0,34.5659,34.6199,34.5569,34.5839,1015414.0
2021-04-15 11:50:00,38.41,38.61,38.41,38.61,1352563.0,34.5839,34.764,34.5839,34.764,1352563.0
2021-04-15 11:55:00,38.61,38.81,38.58,38.8,2204123.0,34.764,34.9441,34.737,34.9351,2204123.0
2021-04-15 12:00:00,38.8,38.81,38.69,38.79,1741493.0,34.9351,34.9441,34.836,34.9261,1741493.0
2021-04-15 12:05:00,38.79,38.9,38.77,38.85,1252340.0,34.9261,35.0251,34.9081,34.9801,1252340.0
2021-04-15 12:10:00,38.84,38.86,38.79,38.81,1837953.0,34.9711,34.9891,34.9261,34.9441,1837953.0
2021-04-15 12:15:00,38.81,38.82,38.73,38.76,1277685.0,34.9441,34.9531,34.8721,34.8991,1277685.0
2021-04-15 12:20:00,38.76,38.77,38.67,38.69,1212655.0,34.8991,34.9081,34.818,34.836,1212655.0
2021-04-15 12:25:00,38.68,38.73,38.66,38.71,777742.0,34.827,34.8721,34.809,34.854,777742.0
2021-04-15 12:30:00,38.7,38.75,38.69,38.71,730088.0,34.845,34.8901,34.836,34.854,730088.0
2021-04-15 12:35:00,38.71,38.75,38.68,38.72,640739.0,34.854,34.8901,34.827,34.863,640739.0
2021-04-15 12:40:00,38.72,38.72,38.69,38.71,657196.0,34.863,34.863,34.836,34.854,657196.0
2021-04-15 12:45:00,38.71,38.75,38.69,38.7,756597.0,34.854,34.8901,34.836,34.845,756597.0
2021-04-15 12:50:00,38.71,38.73,38.66,38.69,553026.0,34.854,34.8721,34.809,34.836,553026.0
2021-04-15 12:55:00,38.7,38.78,38.69,38.74,660865.0,34.845,34.9171,34.836,34.8811,660865.0
2021-04-15 13:00:00,38.75,38.75,38.58,38.63,777133.0,34.8901,34.8901,34.737,34.782,777133.0
2021-04-15 13:05:00,38.64,38.66,38.57,38.59,484411.0,34.791,34.809,34.728,34.746,484411.0
2021-04-15 13:10:00,38.58,38.59,38.5,38.51,790047.0,34.737,34.746,34.665,34.674,790047.0
2021-04-15 13:15:00,38.51,38.52,38.31,38.32,1402865.0,34.674,34.683,34.4939,34.5029,1402865.0
2021-04-15 13:20:00,38.33,38.41,38.32,38.36,865605.0,34.5119,34.5839,34.5029,34.5389,865605.0
2021-04-15 13:25:00,38.36,38.4,38.34,38.39,606023.0,34.5389,34.5749,34.5209,34.5659,606023.0
2021-04-15 13:30:00,38.38,38.41,38.34,38.4,472257.0,34.5569,34.5839,34.5209,34.5749,472257.0
2021-04-15 13:35:00,38.4,38.46,38.37,38.45,591246.0,34.5749,34.6289,34.5479,34.6199,591246.0
2021-04-15 13:40:00,38.45,38.5,38.43,38.49,528035.0,34.6199,34.665,34.6019,34.656,528035.0
2021-04-15 13:45:00,38.5,38.52,38.42,38.43,633465.0,34.665,34.683,34.5929,34.6019,633465.0
2021-04-15 13:50:00,38.43,38.47,38.4,38.47,451154.0,34.6019,34.638,34.5749,34.638,451154.0
2021-04-15 13:55:00,38.47,38.61,38.46,38.59,477468.0,34.638,34.764,34.6289,34.746,477468.0
2021-04-15 14:00:00,38.59,38.64,38.57,38.59,579031.0,34.746,34.791,34.728,34.746,579031.0
2021-04-15 14:05:00,38.59,38.67,38.59,38.61,594464.0,34.746,34.818,34.746,34.764,594464.0
2021-04-15 14:10:00,38.61,38.61,38.52,38.55,796238.0,34.764,34.764,34.683,34.71,796238.0
2021-04-15 14:15:00,38.55,38.55,38.47,38.52,656677.0,34.71,34.71,34.638,34.683,656677.0
2021-04-15 14:20:00,38.52,38.54,38.49,38.5,440566.0,34.683,34.701,34.656,34.665,440566.0
2021-04-15 14:25:00,38.51,38.52,38.45,38.5,558690.0,34.674,34.683,34.6199,34.665,558690.0
2021-04-15 14:30:00,38.5,38.51,38.46,38.5,599640.0,34.665,34.674,34.6289,34.665,599640.0
2021-04-15 14:35:00,38.5,38.51,38.46,38.48,394066.0,34.665,34.674,34.6289,34.647,394066.0
2021-04-15 14:40:00,38.48,38.6,38.48,38.57,772265.0,34.647,34.755,34.647,34.728,772265.0
2021-04-15 14:45:00,38.58,38.58,38.51,38.52,507663.0,34.737,34.737,34.674,34.683,507663.0
2021-04-15 14:50:00,38.52,38.56,38.5,38.55,459639.0,34.683,34.719,34.665,34.71,459639.0
2021-04-15 14:55:00,38.55,38.6,38.54,38.56,561364.0,34.71,34.755,34.701,34.719,561364.0
2021-04-15 15:00:00,38.56,38.6,38.55,38.6,899263.0,34.719,34.755,34.71,34.755,899263.0
2021-04-15 15:05:00,38.59,38.76,38.59,38.75,1850249.0,34.746,34.8991,34.746,34.8901,1850249.0
2021-04-15 15:10:00,38.76,38.76,38.66,38.69,1440216.0,34.8991,34.8991,34.809,34.836,1440216.0
2021-04-15 15:15:00,38.69,38.7,38.64,38.7,864268.0,34.836,34.845,34.791,34.845,864268.0
2021-04-15 15:20:00,38.69,38.7,38.6,38.62,863464.0,34.836,34.845,34.755,34.773,863464.0
2021-04-15 15:25:00,38.62,38.64,38.57,38.6,783135.0,34.773,34.791,34.728,34.755,783135.0
2021-04-15 15:30:00,38.6,38.68,38.6,38.65,982149.0,34.755,34.827,34.755,34.8,982149.0
2021-04-15 15:35:00,38.65,38.7,38.61,38.7,1445755.0,34.8,34.845,34.764,34.845,1445755.0
2021-04-15 15:40:00,38.7,38.74,38.66,38.73,1343363.0,34.845,34.8811,34.809,34.8721,1343363.0
2021-04-15 15:45:00,38.74,38.78,38.69,38.71,1576340.0,34.8811,34.9171,34.836,34.854,1576340.0
2021-04-15 15:50:00,38.71,38.72,38.63,38.65,1375202.0,34.854,34.863,34.782,34.8,1375202.0
2021-04-15 15:55:00,38.65,38.76,38.63,38.75,2749745.0,34.8,34.8991,34.782,34.8901,2749745.0
2021-04-16 09:30:00,39.31,39.38,39.17,39.18,4172355.0,35.3943,35.4573,35.2682,35.2772,4172355.0
2021-04-16 09:35:00,39.18,39.3,39.14,39.15,1875119.0,35.2772,35.3853,35.2412,35.2502,1875119.0
2021-04-16 09:40:00,39.16,39.2,39.01,39.14,1520469.0,35.2592,35.2952,35.1242,35.2412,1520469.0
2021-04-16 09:45:00,39.13,39.25,39.07,39.09,1091327.0,35.2322,35.3403,35.1782,35.1962,1091327.0
2021-04-16 09:50:00,39.09,39.13,38.99,38.99,980086.0,35.1962,35.2322,35.1062,35.1062,980086.0
2021-04-16 09:55:00,38.99,39.08,38.96,39.04,749209.0,35.1062,35.1872,35.0791,35.1512,749209.0
2021-04-16 10:00:00,39.04,39.07,38.91,39.05,1024829.0,35.1512,35.1782,35.0341,35.1602,1024829.0
2021-04-16 10:05:00,39.04,39.2,39.03,39.2,814788.0,35.1512,35.2952,35.1422,35.2952,814788.0
2021-04-16 10:10:00,39.2,39.2,39.08,39.13,539967.0,35.2952,35.2952,35.1872,35.2322,539967.0
2021-04-16 10:15:00,39.13,39.2,39.05,39.16,577788.0,35.2322,35.2952,35.1602,35.2592,577788.0
2021-04-16 10:20:00,39.16,39.25,39.13,39.25,986666.0,35.2592,35.3403,35.2322,35.3403,986666.0
2021-04-16 10:25:00,39.24,39.26,39.19,39.24,599167.0,35.3313,35.3493,35.2862,35.3313,599167.0
2021-04-16 10:30:00,39.24,39.35,39.21,39.29,931499.0,35.3313,35.4303,35.3042,35.3763,931499.0
2021-04-16 10:35:00,39.29,39.37,39.25,39.36,1106299.0,35.3763,35.4483,35.3403,35.4393,1106299.0
2021-04-16 10:40:00,39.36,39.42,39.35,39.4,864621.0,35.4393,35.4933,35.4303,35.4753,864621.0
2021-04-16 10:45:00,39.41,39.42,39.28,39.31,586834.0,35.4843,35.4933,35.3673,35.3943,586834.0
2021-04-16 10:50:00,39.3,39.31,39.24,39.25,564968.0,35.3853,35.3943,35.3313,35.3403,564968.0
2021-04-16 10:55:00,39.25,39.26,39.21,39.21,460862.0,35.3403,35.3493,35.3042,35.3042,460862.0
2021-04-16 11:00:00,39.22,39.3,39.21,39.27,473325.0,35.3132,35.3853,35.3042,35.3583,473325.0
2021-04-16 11:05:00,39.27,39.28,39.15,39.19,612330.0,35.3583,35.3673,35.2502,35.2862,612330.0
2021-04-16 11:10:00,39.19,39.19,39.1,39.12,536138.0,35.2862,35.2862,35.2052,35.2232,536138.0
2021-04-16 11:15:00,39.11,39.12,39.06,39.09,425573.0,35.2142,35.2232,35.1692,35.1962,425573.0
2021-04-16 11:20:00,39.09,39.15,39.07,39.13,481889.0,35.1962,35.2502,35.1782,35.2322,481889.0
2021-04-16 11:25:00,39.12,39.19,39.11,39.17,266037.0,35.2232,35.2862,35.2142,35.2682,266037.0
2021-04-16 11:30:00,39.18,39.18,39.13,39.15,258442.0,35.2772,35.2772,35.2322,35.2502,258442.0
2021-04-16 11:35:00,39.16,39.17,39.11,39.15,295822.0,35.2592,35.2682,35.2142,35.2502,295822.0
2021-04-16 11:40:00,39.15,39.15,39.1,39.12,281983.0,35.2502,35.2502,35.2052,35.2232,281983.0
2021-04-16 11:45:00,39.12,39.18,39.06,39.18,424366.0,35.2232,35.2772,35.1692,35.2772,424366.0
2021-04-16 11:50:00,39.18,39.2,39.13,39.15,286460.0,35.2772,35.2952,35.2322,35.2502,286460.0
2021-04-16 11:55:00,39.14,39.15,39.07,39.08,241265.0,35.2412,35.2502,35.1782,35.1872,241265.0
2021-04-16 12:00:00,39.07,39.12,39.06,39.1,295302.0,35.1782,35.2232,35.1692,35.2052,295302.0
2021-04-16 12:05:00,39.11,39.11,39.02,39.03,376021.0,35.2142,35.2142,35.1332,35.1422,376021.0
2021-04-16 12:10:00,39.04,39.04,39.0,39.02,456975.0,35.1512,35.1512,35.1152,35.1332,456975.0
2021-04-16 12:15:00,39.02,39.04,39.0,39.03,329285.0,35.1332,35.1512,35.1152,35.1422,329285.0
2021-04-16 12:20:00,39.04,39.04,38.95,38.97,681269.0,35.1512,35.1512,35.0701,35.0881,681269.0
2021-04-16 12:25:00,38.97,38.99,38.95,38.98,596435.0,35.0881,35.1062,35.0701,35.0972,596435.0
2021-04-16 12:30:00,38.97,38.98,38.92,38.97,563309.0,35.0881,35.0972,35.0431,35.0881,563309.0
2021-04-16 12:35:00,38.98,39.03,38.96,39.02,674875.0,35.0972,35.1422,35.0791,35.1332,674875.0
2021-04-16 12:40:00,39.02,39.06,39.0,39.05,287747.0,35.1332,35.1692,35.1152,35.1602,287747.0
2021-04-16 12:45:00,39.05,39.11,39.04,39.09,417454.0,35.1602,35.2142,35.1512,35.1962,417454.0
2021-04-16 12:50:00,39.1,39.1,39.02,39.04,403264.0,35.2052,35.2052,35.1332,35.1512,403264.0
2021-04-16 12:55:00,39.04,39.08,39.02,39.04,404862.0,35.1512,35.1872,35.1332,35.1512,404862.0
2021-04-16 13:00:00,39.04,39.05,39.0,39.01,237974.0,35.1512,35.1602,35.1152,35.1242,237974.0
2021-04-16 13:05:00,39.01,39.09,39.01,39.06,319379.0,35.1242,35.1962,35.1242,35.1692,319379.0
2021-04-16 13:10:00,39.05,39.07,39.01,39.05,303694.0,35.1602,35.1782,35.1242,35.1602,303694.0
2021-04-16 13:15:00,39.04,39.08,39.04,39.07,415383.0,35.1512,35.1872,35.1512,35.1782,415383.0
2021-04-16 13:20:00,39.07,39.09,39.04,39.04,305274.0,35.1782,35.1962,35.1512,35.1512,305274.0
2021-04-16 13:25:00,39.05,39.06,39.02,39.04,253731.0,35.1602,35.1692,35.1332,35.1512,253731.0
2021-04-16 13:30:00,39.04,39.09,39.03,39.06,263038.0,35.1512,35.1962,35.1422,35.1692,263038.0
2021-04-16 13:35:00,39.06,39.09,39.05,39.06,228030.0,35.1692,35.1962,35.1602,35.1692,228030.0
2021-04-16 13:40:00,39.06,39.09,39.05,39.09,157950.0,35.1692,35.1962,35.1602,35.1962,157950.0
2021-04-16 13:45:00,39.09,39.09,39.04,39.06,270780.0,35.1962,35.1962,35.1512,35.1692,270780.0
2021-04-16 13:50:00,39.06,39.07,39.05,39.07,128181.0,35.1692,35.1782,35.1602,35.1782,128181.0
2021-04-16 13:55:00,39.07,39.14,39.06,39.12,463072.0,35.1782,35.2412,35.1692,35.2232,463072.0
2021-04-16 14:00:00,39.12,39.12,39.05,39.11,537072.0,35.2232,35.2232,35.1602,35.2142,537072.0
2021-04-16 14:05:00,39.11,39.14,39.08,39.08,496949.0,35.2142,35.2412,35.1872,35.1872,496949.0
2021-04-16 14:10:00,39.08,39.1,39.05,39.08,483651.0,35.1872,35.2052,35.1602,35.1872,483651.0
2021-04-16 14:15:00,39.09,39.12,39.08,39.09,348445.0,35.1962,35.2232,35.1872,35.1962,348445.0
2021-04-16 14:20:00,39.09,39.12,39.05,39.09,462834.0,35.1962,35.2232,35.1602,35.1962,462834.0
2021-04-16 14:25:00,39.09,39.09,39.03,39.05,606243.0,35.1962,35.1962,35.1422,35.1602,606243.0
2021-04-16 14:30:00,39.05,39.12,39.04,39.12,450954.0,35.1602,35.2232,35.1512,35.2232,450954.0
2021-04-16 14:35:00,39.12,39.13,39.08,39.09,452622.0,35.2232,35.2322,35.1872,35.1962,452622.0
2021-04-16 14:40:00,39.09,39.16,39.09,39.16,426137.0,35.1962,35.2592,35.1962,35.2592,426137.0
2021-04-16 14:45:00,39.16,39.19,39.12,39.13,578498.0,35.2592,35.2862,35.2232,35.2322,578498.0
2021-04-16 14:50:00,39.13,39.2,39.12,39.2,379603.0,35.2322,35.2952,35.2232,35.2952,379603.0
2021-04-16 14:55:00,39.2,39.22,39.15,39.21,679836.0,35.2952,35.3132,35.2502,35.3042,679836.0
2021-04-16 15:00:00,39.21,39.24,39.16,39.16,1013746.0,35.3042,35.3313,35.2592,35.2592,1013746.0
2021-04-16 15:05:00,39.16,39.21,39.14,39.16,757715.0,35.2592,35.3042,35.2412,35.2592,757715.0
2021-04-16 15:10:00,39.16,39.2,39.15,39.17,380294.0,35.2592,35.2952,35.2502,35.2682,380294.0
2021-04-16 15:15:00,39.17,39.21,39.16,39.18,629786.0,35.2682,35.3042,35.2592,35.2772,629786.0
2021-04-16 15:20:00,39.18,39.19,39.16,39.18,402192.0,35.2772,35.2862,35.2592,35.2772,402192.0
2021-04-16 15:25:00,39.18,39.21,39.17,39.21,528517.0,35.2772,35.3042,35.2682,35.3042,528517.0
2021-04-16 15:30:00,39.21,39.24,39.18,39.2,602935.0,35.3042,35.3313,35.2772,35.2952,602935.0
2021-04-16 15:35:00,39.2,39.25,39.19,39.24,850054.0,35.2952,35.3403,35.2862,35.3313,850054.0
2021-04-16 15:40:00,39.23,39.25,39.2,39.23,725860.0,35.3222,35.3403,35.2952,35.3222,725860.0
2021-04-16 15:45:00,39.23,39.24,39.14,39.2,1247798.0,35.3222,35.3313,35.2412,35.2952,1247798.0
2021-04-16 15:50:00,39.2,39.26,39.18,39.19,1221038.0,35.2952,35.3493,35.2772,35.2862,1221038.0
2021-04-16 15:55:00,39.18,39.19,39.09,39.16,2806599.0,35.2772,35.2862,35.1962,35.2592,2806599.0
2021-04-19 09:30:00,39.39,39.43,39.16,39.19,1927471.0,35.4663,35.5023,35.2592,35.2862,1927471.0
2021-04-19 09:35:00,39.19,39.35,39.11,39.33,1132452.0,35.2862,35.4303,35.2142,35.4123,1132452.0
2021-04-19 09:40:00,39.34,39.35,39.23,39.34,942696.0,35.4213,35.4303,35.3222,35.4213,942696.0
2021-04-19 09:45:00,39.33,39.37,39.24,39.36,783367.0,35.4123,35.4483,35.3313,35.4393,783367.0
2021-04-19 09:50:00,39.36,39.37,39.19,39.21,599188.0,35.4393,35.4483,35.2862,35.3042,599188.0
2021-04-19 09:55:00,39.2,39.26,39.13,39.16,590032.0,35.2952,35.3493,35.2322,35.2592,590032.0
2021-04-19 10:00:00,39.16,39.17,39.03,39.09,1064902.0,35.2592,35.2682,35.1422,35.1962,1064902.0
2021-04-19 10:05:00,39.09,39.24,39.05,39.2,1043138.0,35.1962,35.3313,35.1602,35.2952,1043138.0
2021-04-19 10:10:00,39.21,39.27,39.17,39.27,575060.0,35.3042,35.3583,35.2682,35.3583,575060.0
2021-04-19 10:15:00,39.27,39.34,39.26,39.3,556789.0,35.3583,35.4213,35.3493,35.3853,556789.0
2021-04-19 10:20:00,39.31,39.37,39.26,39.35,456879.0,35.3943,35.4483,35.3493,35.4303,456879.0
2021-04-19 10:25:00,39.35,39.36,39.31,39.31,324877.0,35.4303,35.4393,35.3943,35.3943,324877.0
2021-04-19 10:30:00,39.31,39.34,39.27,39.3,451551.0,35.3943,35.4213,35.3583,35.3853,451551.0
2021-04-19 10:35:00,39.29,39.35,39.28,39.3,502814.0,35.3763,35.4303,35.3673,35.3853,502814.0
2021-04-19 10:40:00,39.3,39.3,39.16,39.18,383436.0,35.3853,35.3853,35.2592,35.2772,383436.0
2021-04-19 10:45:00,39.17,39.18,39.1,39.15,446585.0,35.2682,35.2772,35.2052,35.2502,446585.0
2021-04-19 10:50:00,39.15,39.17,39.1,39.15,411899.0,35.2502,35.2682,35.2052,35.2502,411899.0
2021-04-19 10:55:00,39.15,39.16,39.1,39.13,402167.0,35.2502,35.2592,35.2052,35.2322,402167.0
2021-04-19 11:00:00,39.13,39.18,39.12,39.13,349707.0,35.2322,35.2772,35.2232,35.2322,349707.0
2021-04-19 11:05:00,39.13,39.14,39.1,39.11,227714.0,35.2322,35.2412,35.2052,35.2142,227714.0
2021-04-19 11:10:00,39.11,39.13,39.04,39.06,563327.0,35.2142,35.2322,35.1512,35.1692,563327.0
2021-04-19 11:15:00,39.07,39.09,39.05,39.08,322261.0,35.1782,35.1962,35.1602,35.1872,322261.0
2021-04-19 11:20:00,39.07,39.15,39.07,39.15,208846.0,35.1782,35.2502,35.1782,35.2502,208846.0
2021-04-19 11:25:00,39.15,39.2,39.14,39.19,305918.0,35.2502,35.2952,35.2412,35.2862,305918.0
2021-04-19 11:30:00,39.19,39.31,39.18,39.3,414466.0,35.2862,35.3943,35.2772,35.3853,414466.0
2021-04-19 11:35:00,39.3,39.32,39.23,39.23,241789.0,35.3853,35.4033,35.3222,35.3222,241789.0
2021-04-19 11:40:00,39.24,39.24,39.15,39.16,219890.0,35.3313,35.3313,35.2502,35.2592,219890.0
2021-04-19 11:45:00,39.16,39.26,39.14,39.25,216264.0,35.2592,35.3493,35.2412,35.3403,216264.0
2021-04-19 11:50:00,39.25,39.3,39.25,39.26,235235.0,35.3403,35.3853,35.3403,35.3493,235235.0
2021-04-19 11:55:00,39.26,39.27,39.22,39.24,335182.0,35.3493,35.3583,35.3132,35.3313,335182.0
2021-04-19 12:00:00,39.23,39.29,39.23,39.24,403597.0,35.3222,35.3763,35.3222,35.3313,403597.0
2021-04-19 12:05:00,39.23,39.31,39.23,39.3,397114.0,35.3222,35.3943,35.3222,35.3853,397114.0
2021-04-19 12:10:00,39.3,39.32,39.23,39.26,271814.0,35.3853,35.4033,35.3222,35.3493,271814.0
2021-04-19 12:15:00,39.25,39.31,39.25,39.29,274026.0,35.3403,35.3943,35.3403,35.3763,274026.0
2021-04-19 12:20:00,39.28,39.29,39.24,39.28,131949.0,35.3673,35.3763,35.3313,35.3673,131949.0
2021-04-19 12:25:00,39.27,39.3,39.24,39.27,225558.0,35.3583,35.3853,35.3313,35.3583,225558.0
2021-04-19 12:30:00,39.27,39.29,39.25,39.27,245180.0,35.3583,35.3763,35.3403,35.3583,245180.0
2021-04-19 12:35:00,39.27,39.3,39.26,39.27,161129.0,35.3583,35.3853,35.3493,35.3583,161129.0
2021-04-19 12:40:00,39.27,39.27,39.2,39.22,198189.0,35.3583,35.3583,35.2952,35.3132,198189.0
2021-04-19 12:45:00,39.22,39.26,39.2,39.25,205218.0,35.3132,35.3493,35.2952,35.3403,205218.0
2021-04-19 12:50:00,39.24,39.29,39.23,39.27,185274.0,35.3313,35.3763,35.3222,35.3583,185274.0
2021-04-19 12:55:00,39.28,39.29,39.23,39.25,244227.0,35.3673,35.3763,35.3222,35.3403,244227.0
2021-04-19 13:00:00,39.25,39.32,39.24,39.3,262181.0,35.3403,35.4033,35.3313,35.3853,262181.0
2021-04-19 13:05:00,39.31,39.34,39.29,39.3,345286.0,35.3943,35.4213,35.3763,35.3853,345286.0
2021-04-19 13:10:00,39.3,39.34,39.3,39.31,187999.0,35.3853,35.4213,35.3853,35.3943,187999.0
2021-04-19 13:15:00,39.31,39.34,39.29,39.31,204698.0,35.3943,35.4213,35.3763,35.3943,204698.0
2021-04-19 13:20:00,39.31,39.34,39.31,39.33,209525.0,35.3943,35.4213,35.3943,35.4123,209525.0
2021-04-19 13:25:00,39.32,39.34,39.3,39.33,159704.0,35.4033,35.4213,35.3853,35.4123,159704.0
2021-04-19 13:30:00,39.33,39.34,39.3,39.33,161517.0,35.4123,35.4213,35.3853,35.4123,161517.0
2021-04-19 13:35:00,39.33,39.38,39.32,39.38,402351.0,35.4123,35.4573,35.4033,35.4573,402351.0
2021-04-19 13:40:00,39.38,39.4,39.35,39.36,355388.0,35.4573,35.4753,35.4303,35.4393,355388.0
2021-04-19 13:45:00,39.36,39.38,39.32,39.37,215268.0,35.4393,35.4573,35.4033,35.4483,215268.0
2021-04-19 13:50:00,39.38,39.4,39.37,39.39,241708.0,35.4573,35.4753,35.4483,35.4663,241708.0
2021-04-19 13:55:00,39.39,39.4,39.35,39.36,352659.0,35.4663,35.4753,35.4303,35.4393,352659.0
2021-04-19 14:00:00,39.36,39.36,39.32,39.33,208071.0,35.4393,35.4393,35.4033,35.4123,208071.0
2021-04-19 14:05:00,39.33,39.35,39.31,39.33,287467.0,35.4123,35.4303,35.3943,35.4123,287467.0
2021-04-19 14:10:00,39.34,39.4,39.33,39.39,339619.0,35.4213,35.4753,35.4123,35.4663,339619.0
2021-04-19 14:15:00,39.39,39.42,39.39,39.39,527976.0,35.4663,35.4933,35.4663,35.4663,527976.0
2021-04-19 14:20:00,39.39,39.4,39.35,39.39,221850.0,35.4663,35.4753,35.4303,35.4663,221850.0
2021-04-19 14:25:00,39.39,39.4,39.37,39.38,174308.0,35.4663,35.4753,35.4483,35.4573,174308.0
2021-04-19 14:30:00,39.38,39.4,39.36,39.38,176213.0,35.4573,35.4753,35.4393,35.4573,176213.0
2021-04-19 14:35:00,39.38,39.39,39.3,39.33,259442.0,35.4573,35.4663,35.3853,35.4123,259442.0
2021-04-19 14:40:00,39.33,39.34,39.29,39.3,408541.0,35.4123,35.4213,35.3763,35.3853,408541.0
2021-04-19 14:45:00,39.3,39.36,39.29,39.36,251480.0,35.3853,35.4393,35.3763,35.4393,251480.0
2021-04-19 14:50:00,39.35,39.36,39.31,39.33,233259.0,35.4303,35.4393,35.3943,35.4123,233259.0
2021-04-19 14:55:00,39.33,39.34,39.3,39.3,258099.0,35.4123,35.4213,35.3853,35.3853,258099.0
2021-04-19 15:00:00,39.3,39.32,39.28,39.32,516681.0,35.3853,35.4033,35.3673,35.4033,516681.0
2021-04-19 15:05:00,39.32,39.34,39.3,39.31,492452.0,35.4033,35.4213,35.3853,35.3943,492452.0
2021-04-19 15:10:00,39.31,39.32,39.26,39.26,427925.0,35.3943,35.4033,35.3493,35.3493,427925.0
2021-04-19 15:15:00,39.26,39.29,39.24,39.25,547762.0,35.3493,35.3763,35.3313,35.3403,547762.0
2021-04-19 15:20:00,39.24,39.25,39.21,39.23,381331.0,35.3313,35.3403,35.3042,35.3222,381331.0
2021-04-19 15:25:00,39.22,39.24,39.21,39.22,308087.0,35.3132,35.3313,35.3042,35.3132,308087.0
2021-04-19 15:30:00,39.21,39.22,39.18,39.2,858049.0,35.3042,35.3132,35.2772,35.2952,858049.0
2021-04-19 15:35:00,39.19,39.21,39.17,39.21,523806.0,35.2862,35.3042,35.2682,35.3042,523806.0
2021-04-19 15:40:00,39.21,39.21,39.17,39.18,550328.0,35.3042,35.3042,35.2682,35.2772,550328.0
2021-04-19 15:45:00,39.18,39.19,39.12,39.14,580370.0,35.2772,35.2862,35.2232,35.2412,580370.0
2021-04-19 15:50:00,39.13,39.13,39.08,39.11,1438531.0,35.2322,35.2322,35.1872,35.2142,1438531.0
2021-04-19 15:55:00,39.11,39.2,39.09,39.2,2154750.0,35.2142,35.2952,35.1962,35.2952,2154750.0
2021-04-20 09:30:00,39.0,39.0,38.58,38.71,2179679.0,35.1152,35.1152,34.737,34.854,2179679.0
2021-04-20 09:35:00,38.71,38.72,38.45,38.5,1321253.0,34.854,34.863,34.6199,34.665,1321253.0
2021-04-20 09:40:00,38.51,38.53,38.36,38.45,1206663.0,34.674,34.692,34.5389,34.6199,1206663.0
2021-04-20 09:45:00,38.45,38.48,38.4,38.43,817391.0,34.6199,34.647,34.5749,34.6019,817391.0
2021-04-20 09:50:00,38.43,38.44,38.29,38.39,1467725.0,34.6019,34.6109,34.4759,34.5659,1467725.0
2021-04-20 09:55:00,38.39,38.48,38.33,38.41,974150.0,34.5659,34.647,34.5119,34.5839,974150.0
2021-04-20 10:00:00,38.4,38.43,38.31,38.34,546044.0,34.5749,34.6019,34.4939,34.5209,546044.0
2021-04-20 10:05:00,38.33,38.42,38.31,38.35,567386.0,34.5119,34.5929,34.4939,34.5299,567386.0
2021-04-20 10:10:00,38.35,38.48,38.34,38.43,515764.0,34.5299,34.647,34.5209,34.6019,515764.0
2021-04-20 10:15:00,38.43,38.47,38.41,38.44,436736.0,34.6019,34.638,34.5839,34.6109,436736.0
2021-04-20 10:20:00,38.44,38.45,38.36,38.37,507293.0,34.6109,34.6199,34.5389,34.5479,507293.0
2021-04-20 10:25:00,38.37,38.41,38.35,38.36,384010.0,34.5479,34.5839,34.5299,34.5389,384010.0
2021-04-20 10:30:00,38.35,38.35,38.25,38.27,868265.0,34.5299,34.5299,34.4399,34.4579,868265.0
2021-04-20 10:35:00,38.27,38.29,38.16,38.21,1254085.0,34.4579,34.4759,34.3588,34.4039,1254085.0
2021-04-20 10:40:00,38.21,38.21,38.11,38.16,935653.0,34.4039,34.4039,34.3138,34.3588,935653.0
2021-04-20 10:45:00,38.16,38.18,38.11,38.14,825262.0,34.3588,34.3768,34.3138,34.3408,825262.0
2021-04-20 10:50:00,38.14,38.14,38.07,38.08,913999.0,34.3408,34.3408,34.2778,34.2868,913999.0
2021-04-20 10:55:00,38.09,38.19,38.08,38.18,710139.0,34.2958,34.3858,34.2868,34.3768,710139.0
2021-04-20 11:00:00,38.18,38.21,38.13,38.2,816833.0,34.3768,34.4039,34.3318,34.3948,816833.0
2021-04-20 11:05:00,38.2,38.25,38.11,38.14,899788.0,34.3948,34.4399,34.3138,34.3408,899788.0
2021-04-20 11:10:00,38.14,38.14,38.05,38.06,684445.0,34.3408,34.3408,34.2598,34.2688,684445.0
2021-04-20 11:15:00,38.05,38.08,37.96,38.01,1039630.0,34.2598,34.2868,34.1788,34.2238,1039630.0
2021-04-20 11:20:00,38.01,38.01,37.92,37.95,582901.0,34.2238,34.2238,34.1427,34.1698,582901.0
2021-04-20 11:25:00,37.95,38.04,37.95,38.04,829366.0,34.1698,34.2508,34.1698,34.2508,829366.0
2021-04-20 11:30:00,38.03,38.14,38.02,38.11,528419.0,34.2418,34.3408,34.2328,34.3138,528419.0
2021-04-20 11:35:00,38.12,38.13,38.01,38.06,560134.0,34.3228,34.3318,34.2238,34.2688,560134.0
2021-04-20 11:40:00,38.07,38.2,38.07,38.19,260292.0,34.2778,34.3948,34.2778,34.3858,260292.0
2021-04-20 11:45:00,38.19,38.2,38.13,38.18,362750.0,34.3858,34.3948,34.3318,34.3768,362750.0
2021-04-20 11:50:00,38.19,38.21,38.15,38.2,299065.0,34.3858,34.4039,34.3498,34.3948,299065.0
2021-04-20 11:55:00,38.2,38.23,38.19,38.21,445746.0,34.3948,34.4219,34.3858,34.4039,445746.0
2021-04-20 12:00:00,38.22,38.26,38.21,38.26,485204.0,34.4129,34.4489,34.4039,34.4489,485204.0
2021-04-20 12:05:00,38.26,38.28,38.18,38.2,368153.0,34.4489,34.4669,34.3768,34.3948,368153.0
2021-04-20 12:10:00,38.2,38.2,38.14,38.16,278158.0,34.3948,34.3948,34.3408,34.3588,278158.0
2021-04-20 12:15:00,38.16,38.2,38.16,38.16,365380.0,34.3588,34.3948,34.3588,34.3588,365380.0
2021-04-20 12:20:00,38.16,38.2,38.16,38.19,281603.0,34.3588,34.3948,34.3588,34.3858,281603.0
2021-04-20 12:25:00,38.2,38.2,38.14,38.19,280407.0,34.3948,34.3948,34.3408,34.3858,280407.0
2021-04-20 12:30:00,38.19,38.19,38.13,38.15,269057.0,34.3858,34.3858,34.3318,34.3498,269057.0
2021-04-20 12:35:00,38.15,38.17,38.1,38.1,215885.0,34.3498,34.3678,34.3048,34.3048,215885.0
2021-04-20 12:40:00,38.11,38.12,38.06,38.08,274657.0,34.3138,34.3228,34.2688,34.2868,274657.0
2021-04-20 12:45:00,38.08,38.08,38.03,38.05,319460.0,34.2868,34.2868,34.2418,34.2598,319460.0
2021-04-20 12:50:00,38.04,38.05,37.97,37.98,645985.0,34.2508,34.2598,34.1878,34.1968,645985.0
2021-04-20 12:55:00,37.98,38.06,37.98,38.04,940010.0,34.1968,34.2688,34.1968,34.2508,940010.0
2021-04-20 13:00:00,38.04,38.04,37.97,37.97,344768.0,34.2508,34.2508,34.1878,34.1878,344768.0
2021-04-20 13:05:00,37.97,38.01,37.96,37.98,329921.0,34.1878,34.2238,34.1788,34.1968,329921.0
2021-04-20 13:10:00,37.98,38.03,37.96,38.01,360334.0,34.1968,34.2418,34.1788,34.2238,360334.0
2021-04-20 13:15:00,38.01,38.08,37.99,38.08,207280.0,34.2238,34.2868,34.2058,34.2868,207280.0
2021-04-20 13:20:00,38.07,38.08,37.99,38.0,338185.0,34.2778,34.2868,34.2058,34.2148,338185.0
2021-04-20 13:25:00,38.0,38.0,37.96,37.98,263837.0,34.2148,34.2148,34.1788,34.1968,263837.0
2021-04-20 13:30:00,37.98,37.99,37.92,37.93,459484.0,34.1968,34.2058,34.1427,34.1517,459484.0
2021-04-20 13:35:00,37.93,37.98,37.92,37.94,264508.0,34.1517,34.1968,34.1427,34.1607,264508.0
2021-04-20 13:40:00,37.95,37.95,37.91,37.93,307399.0,34.1698,34.1698,34.1337,34.1517,307399.0
2021-04-20 13:45:00,37.93,37.97,37.93,37.96,250854.0,34.1517,34.1878,34.1517,34.1788,250854.0
2021-04-20 13:50:00,37.95,37.99,37.94,37.98,371945.0,34.1698,34.2058,34.1607,34.1968,371945.0
2021-04-20 13:55:00,37.98,37.99,37.94,37.97,305123.0,34.1968,34.2058,34.1607,34.1878,305123.0
2021-04-20 14:00:00,37.97,37.99,37.94,37.98,590619.0,34.1878,34.2058,34.1607,34.1968,590619.0
2021-04-20 14:05:00,37.98,38.07,37.97,38.06,449586.0,34.1968,34.2778,34.1878,34.2688,449586.0
2021-04-20 14:10:00,38.06,38.07,38.03,38.07,264900.0,34.2688,34.2778,34.2418,34.2778,264900.0
2021-04-20 14:15:00,38.07,38.07,38.01,38.02,338183.0,34.2778,34.2778,34.2238,34.2328,338183.0
2021-04-20 14:20:00,38.02,38.06,38.02,38.03,246873.0,34.2328,34.2688,34.2328,34.2418,246873.0
2021-04-20 14:25:00,38.02,38.04,38.0,38.04,288786.0,34.2328,34.2508,34.2148,34.2508,288786.0
2021-04-20 14:30:00,38.04,38.04,37.98,37.98,434646.0,34.2508,34.2508,34.1968,34.1968,434646.0
2021-04-20 14:35:00,37.99,37.99,37.96,37.98,300458.0,34.2058,34.2058,34.1788,34.1968,300458.0
2021-04-20 14:40:00,37.97,37.99,37.94,37.98,280727.0,34.1878,34.2058,34.1607,34.1968,280727.0
2021-04-20 14:45:00,37.98,37.99,37.96,37.97,380713.0,34.1968,34.2058,34.1788,34.1878,380713.0
2021-04-20 14:50:00,37.96,37.98,37.93,37.93,375109.0,34.1788,34.1968,34.1517,34.1517,375109.0
2021-04-20 14:55:00,37.93,37.94,37.89,37.91,621375.0,34.1517,34.1607,34.1157,34.1337,621375.0
2021-04-20 15:00:00,37.91,37.96,37.9,37.95,550337.0,34.1337,34.1788,34.1247,34.1698,550337.0
2021-04-20 15:05:00,37.95,38.03,37.93,38.02,504465.0,34.1698,34.2418,34.1517,34.2328,504465.0
2021-04-20 15:10:00,38.02,38.1,38.01,38.09,315930.0,34.2328,34.3048,34.2238,34.2958,315930.0
2021-04-20 15:15:00,38.09,38.1,38.05,38.05,450804.0,34.2958,34.3048,34.2598,34.2598,450804.0
2021-04-20 15:20:00,38.06,38.11,38.05,38.11,510811.0,34.2688,34.3138,34.2598,34.3138,510811.0
2021-04-20 15:25:00,38.1,38.12,38.07,38.12,506616.0,34.3048,34.3228,34.2778,34.3228,506616.0
2021-04-20 15:30:00,38.12,38.14,38.09,38.14,531470.0,34.3228,34.3408,34.2958,34.3408,531470.0
2021-04-20 15:35:00,38.14,38.17,38.12,38.13,555453.0,34.3408,34.3678,34.3228,34.3318,555453.0
2021-04-20 15:40:00,38.13,38.21,38.13,38.19,586550.0,34.3318,34.4039,34.3318,34.3858,586550.0
2021-04-20 15:45:00,38.19,38.21,38.17,38.19,741485.0,34.3858,34.4039,34.3678,34.3858,741485.0
2021-04-20 15:50:00,38.19,38.2,38.13,38.15,1075766.0,34.3858,34.3948,34.3318,34.3498,1075766.0
2021-04-20 15:55:00,38.15,38.16,38.06,38.08,2314144.0,34.3498,34.3588,34.2688,34.2868,2314144.0
2021-04-21 09:30:00,37.75,37.93,37.41,37.86,2490067.0,33.9897,34.1517,33.6835,34.0887,2490067.0
2021-04-21 09:35:00,37.86,38.15,37.78,38.14,1254496.0,34.0887,34.3498,34.0167,34.3408,1254496.0
2021-04-21 09:40:00,38.15,38.26,38.1,38.14,901111.0,34.3498,34.4489,34.3048,34.3408,901111.0
2021-04-21 09:45:00,38.14,38.16,38.0,38.08,792907.0,34.3408,34.3588,34.2148,34.2868,792907.0
2021-04-21 09:50:00,38.08,38.16,38.06,38.09,498064.0,34.2868,34.3588,34.2688,34.2958,498064.0
2021-04-21 09:55:00,38.08,38.11,37.97,38.11,475278.0,34.2868,34.3138,34.1878,34.3138,475278.0
2021-04-21 10:00:00,38.11,38.24,38.1,38.15,485728.0,34.3138,34.4309,34.3048,34.3498,485728.0
2021-04-21 10:05:00,38.16,38.28,38.15,38.24,561630.0,34.3588,34.4669,34.3498,34.4309,561630.0
2021-04-21 10:10:00,38.24,38.33,38.18,38.31,596299.0,34.4309,34.5119,34.3768,34.4939,596299.0
2021-04-21 10:15:00,38.3,38.36,38.22,38.34,483446.0,34.4849,34.5389,34.4129,34.5209,483446.0
2021-04-21 10:20:00,38.33,38.36,38.24,38.35,371753.0,34.5119,34.5389,34.4309,34.5299,371753.0
2021-04-21 10:25:00,38.36,38.39,38.24,38.26,431698.0,34.5389,34.5659,34.4309,34.4489,431698.0
2021-04-21 10:30:00,38.25,38.34,38.25,38.3,334721.0,34.4399,34.5209,34.4399,34.4849,334721.0
2021-04-21 10:35:00,38.3,38.42,38.3,38.35,501472.0,34.4849,34.5929,34.4849,34.5299,501472.0
2021-04-21 10:40:00,38.35,38.44,38.34,38.44,389430.0,34.5299,34.6109,34.5209,34.6109,389430.0
2021-04-21 10:45:00,38.43,38.46,38.42,38.44,396199.0,34.6019,34.6289,34.5929,34.6109,396199.0
2021-04-21 10:50:00,38.44,38.5,38.44,38.47,401665.0,34.6109,34.665,34.6109,34.638,401665.0
2021-04-21 10:55:00,38.46,38.55,38.45,38.54,499113.0,34.6289,34.71,34.6199,34.701,499113.0
2021-04-21 11:00:00,38.54,38.6,38.51,38.59,663196.0,34.701,34.755,34.674,34.746,663196.0
2021-04-21 11:05:00,38.58,38.6,38.47,38.5,535303.0,34.737,34.755,34.638,34.665,535303.0
2021-04-21 11:10:00,38.51,38.52,38.42,38.43,303431.0,34.674,34.683,34.5929,34.6019,303431.0
2021-04-21 11:15:00,38.42,38.44,38.39,38.4,443333.0,34.5929,34.6109,34.5659,34.5749,443333.0
2021-04-21 11:20:00,38.41,38.41,38.31,38.34,320351.0,34.5839,34.5839,34.4939,34.5209,320351.0
2021-04-21 11:25:00,38.34,38.36,38.27,38.34,352615.0,34.5209,34.5389,34.4579,34.5209,352615.0
2021-04-21 11:30:00,38.34,38.39,38.31,38.31,292472.0,34.5209,34.5659,34.4939,34.4939,292472.0
2021-04-21 11:35:00,38.31,38.32,38.26,38.3,369059.0,34.4939,34.5029,34.4489,34.4849,369059.0
2021-04-21 11:40:00,38.3,38.38,38.3,38.36,264980.0,34.4849,34.5569,34.4849,34.5389,264980.0
2021-04-21 11:45:00,38.35,38.41,38.34,38.41,233122.0,34.5299,34.5839,34.5209,34.5839,233122.0
2021-04-21 11:50:00,38.41,38.45,38.38,38.43,246825.0,34.5839,34.6199,34.5569,34.6019,246825.0
2021-04-21 11:55:00,38.44,38.47,38.42,38.45,387259.0,34.6109,34.638,34.5929,34.6199,387259.0
2021-04-21 12:00:00,38.45,38.5,38.45,38.5,364883.0,34.6199,34.665,34.6199,34.665,364883.0
2021-04-21 12:05:00,38.5,38.5,38.45,38.48,383424.0,34.665,34.665,34.6199,34.647,383424.0
2021-04-21 12:10:00,38.47,38.5,38.46,38.47,166336.0,34.638,34.665,34.6289,34.638,166336.0
2021-04-21 12:15:00,38.47,38.51,38.46,38.48,227703.0,34.638,34.674,34.6289,34.647,227703.0
2021-04-21 12:20:00,38.47,38.49,38.46,38.46,188626.0,34.638,34.656,34.6289,34.6289,188626.0
2021-04-21 12:25:00,38.47,38.49,38.46,38.47,167153.0,34.638,34.656,34.6289,34.638,167153.0
2021-04-21 12:30:00,38.48,38.54,38.47,38.52,206095.0,34.647,34.701,34.638,34.683,206095.0
2021-04-21 12:35:00,38.52,38.57,38.52,38.54,276180.0,34.683,34.728,34.683,34.701,276180.0
2021-04-21 12:40:00,38.54,38.58,38.53,38.58,216660.0,34.701,34.737,34.692,34.737,216660.0
2021-04-21 12:45:00,38.57,38.58,38.53,38.54,253137.0,34.728,34.737,34.692,34.701,253137.0
2021-04-21 12:50:00,38.55,38.55,38.49,38.5,257898.0,34.71,34.71,34.656,34.665,257898.0
2021-04-21 12:55:00,38.5,38.55,38.49,38.55,143022.0,34.665,34.71,34.656,34.71,143022.0
2021-04-21 13:00:00,38.55,38.56,38.51,38.52,268910.0,34.71,34.719,34.674,34.683,268910.0
2021-04-21 13:05:00,38.52,38.57,38.51,38.56,239577.0,34.683,34.728,34.674,34.719,239577.0
2021-04-21 13:10:00,38.56,38.56,38.53,38.54,141054.0,34.719,34.719,34.692,34.701,141054.0
2021-04-21 13:15:00,38.54,38.55,38.51,38.54,196095.0,34.701,34.71,34.674,34.701,196095.0
2021-04-21 13:20:00,38.54,38.56,38.5,38.51,176068.0,34.701,34.719,34.665,34.674,176068.0
2021-04-21 13:25:00,38.52,38.52,38.48,38.52,247829.0,34.683,34.683,34.647,34.683,247829.0
2021-04-21 13:30:00,38.52,38.56,38.51,38.55,176982.0,34.683,34.719,34.674,34.71,176982.0
2021-04-21 13:35:00,38.55,38.57,38.55,38.57,260627.0,34.71,34.728,34.71,34.728,260627.0
2021-04-21 13:40:00,38.57,38.6,38.56,38.59,343324.0,34.728,34.755,34.719,34.746,343324.0
2021-04-21 13:45:00,38.59,38.65,38.59,38.65,376987.0,34.746,34.8,34.746,34.8,376987.0
2021-04-21 13:50:00,38.65,38.67,38.61,38.66,244224.0,34.8,34.818,34.764,34.809,244224.0
2021-04-21 13:55:00,38.66,38.67,38.63,38.66,218570.0,34.809,34.818,34.782,34.809,218570.0
2021-04-21 14:00:00,38.66,38.7,38.66,38.69,356397.0,34.809,34.845,34.809,34.836,356397.0
2021-04-21 14:05:00,38.69,38.72,38.67,38.68,342329.0,34.836,34.863,34.818,34.827,342329.0
2021-04-21 14:10:00,38.68,38.7,38.67,38.69,143950.0,34.827,34.845,34.818,34.836,143950.0
2021-04-21 14:15:00,38.69,38.72,38.68,38.7,186855.0,34.836,34.863,34.827,34.845,186855.0
2021-04-21 14:20:00,38.7,38.7,38.66,38.66,152171.0,34.845,34.845,34.809,34.809,152171.0
2021-04-21 14:25:00,38.66,38.68,38.63,38.63,187221.0,34.809,34.827,34.782,34.782,187221.0
2021-04-21 14:30:00,38.63,38.68,38.63,38.66,161095.0,34.782,34.827,34.782,34.809,161095.0
2021-04-21 14:35:00,38.66,38.69,38.64,38.65,233073.0,34.809,34.836,34.791,34.8,233073.0
2021-04-21 14:40:00,38.65,38.67,38.63,38.64,202643.0,34.8,34.818,34.782,34.791,202643.0
2021-04-21 14:45:00,38.64,38.65,38.58,38.61,266551.0,34.791,34.8,34.737,34.764,266551.0
2021-04-21 14:50:00,38.61,38.63,38.59,38.63,147983.0,34.764,34.782,34.746,34.782,147983.0
2021-04-21 14:55:00,38.63,38.65,38.6,38.64,224185.0,34.782,34.8,34.755,34.791,224185.0
2021-04-21 15:00:00,38.64,38.67,38.63,38.65,218196.0,34.791,34.818,34.782,34.8,218196.0
2021-04-21 15:05:00,38.66,38.66,38.63,38.64,185686.0,34.809,34.809,34.782,34.791,185686.0
2021-04-21 15:10:00,38.64,38.7,38.64,38.7,229985.0,34.791,34.845,34.791,34.845,229985.0
2021-04-21 15:15:00,38.7,38.7,38.67,38.7,233218.0,34.845,34.845,34.818,34.845,233218.0
2021-04-21 15:20:00,38.69,38.7,38.67,38.69,177116.0,34.836,34.845,34.818,34.836,177116.0
2021-04-21 15:25:00,38.69,38.7,38.64,38.64,394398.0,34.836,34.845,34.791,34.791,394398.0
2021-04-21 15:30:00,38.65,38.71,38.63,38.71,581434.0,34.8,34.854,34.782,34.854,581434.0
2021-04-21 15:35:00,38.71,38.75,38.7,38.75,374997.0,34.854,34.8901,34.845,34.8901,374997.0
2021-04-21 15:40:00,38.75,38.77,38.73,38.74,949339.0,34.8901,34.9081,34.8721,34.8811,949339.0
2021-04-21 15:45:00,38.74,38.78,38.73,38.77,512949.0,34.8811,34.9171,34.8721,34.9081,512949.0
2021-04-21 15:50:00,38.77,38.78,38.69,38.72,802196.0,34.9081,34.9171,34.836,34.863,802196.0
2021-04-21 15:55:00,38.72,38.76,38.67,38.72,1815854.0,34.863,34.8991,34.818,34.863,1815854.0
2021-04-22 09:30:00,38.75,38.78,38.49,38.55,1698412.0,34.8901,34.9171,34.656,34.71,1698412.0
2021-04-22 09:35:00,38.55,38.61,38.42,38.43,682965.0,34.71,34.764,34.5929,34.6019,682965.0
2021-04-22 09:40:00,38.43,38.52,38.38,38.48,1050777.0,34.6019,34.683,34.5569,34.647,1050777.0
2021-04-22 09:45:00,38.48,38.5,38.36,38.5,728970.0,34.647,34.665,34.5389,34.665,728970.0
2021-04-22 09:50:00,38.5,38.56,38.43,38.47,703766.0,34.665,34.719,34.6019,34.638,703766.0
2021-04-22 09:55:00,38.46,38.52,38.41,38.51,608463.0,34.6289,34.683,34.5839,34.674,608463.0
2021-04-22 10:00:00,38.5,38.52,38.4,38.44,515952.0,34.665,34.683,34.5749,34.6109,515952.0
2021-04-22 10:05:00,38.44,38.51,38.43,38.47,401309.0,34.6109,34.674,34.6019,34.638,401309.0
2021-04-22 10:10:00,38.48,38.5,38.42,38.5,381015.0,34.647,34.665,34.5929,34.665,381015.0
2021-04-22 10:15:00,38.5,38.52,38.39,38.44,604380.0,34.665,34.683,34.5659,34.6109,604380.0
2021-04-22 10:20:00,38.44,38.44,38.33,38.42,488459.0,34.6109,34.6109,34.5119,34.5929,488459.0
2021-04-22 10:25:00,38.42,38.44,38.37,38.39,496974.0,34.5929,34.6109,34.5479,34.5659,496974.0
2021-04-22 10:30:00,38.38,38.52,38.36,38.51,617206.0,34.5569,34.683,34.5389,34.674,617206.0
2021-04-22 10:35:00,38.52,38.52,38.44,38.45,440292.0,34.683,34.683,34.6109,34.6199,440292.0
2021-04-22 10:40:00,38.45,38.52,38.44,38.51,356715.0,34.6199,34.683,34.6109,34.674,356715.0
2021-04-22 10:45:00,38.51,38.56,38.48,38.51,329103.0,34.674,34.719,34.647,34.674,329103.0
2021-04-22 10:50:00,38.51,38.52,38.46,38.51,300138.0,34.674,34.683,34.6289,34.674,300138.0
2021-04-22 10:55:00,38.51,38.53,38.46,38.48,179107.0,34.674,34.692,34.6289,34.647,179107.0
2021-04-22 11:00:00,38.48,38.52,38.45,38.52,352945.0,34.647,34.683,34.6199,34.683,352945.0
2021-04-22 11:05:00,38.52,38.57,38.51,38.52,495211.0,34.683,34.728,34.674,34.683,495211.0
2021-04-22 11:10:00,38.52,38.57,38.5,38.5,596802.0,34.683,34.728,34.665,34.665,596802.0
2021-04-22 11:15:00,38.5,38.58,38.49,38.56,418034.0,34.665,34.737,34.656,34.719,418034.0
2021-04-22 11:20:00,38.55,38.57,38.54,38.55,406319.0,34.71,34.728,34.701,34.71,406319.0
2021-04-22 11:25:00,38.56,38.57,38.51,38.52,601485.0,34.719,34.728,34.674,34.683,601485.0
2021-04-22 11:30:00,38.52,38.59,38.51,38.58,975549.0,34.683,34.746,34.674,34.737,975549.0
2021-04-22 11:35:00,38.59,38.63,38.57,38.6,652790.0,34.746,34.782,34.728,34.755,652790.0
2021-04-22 11:40:00,38.6,38.62,38.56,38.61,260261.0,34.755,34.773,34.719,34.764,260261.0
2021-04-22 11:45:00,38.61,38.62,38.58,38.59,217051.0,34.764,34.773,34.737,34.746,217051.0
2021-04-22 11:50:00,38.59,38.62,38.57,38.62,161541.0,34.746,34.773,34.728,34.773,161541.0
2021-04-22 11:55:00,38.62,38.66,38.61,38.63,298345.0,34.773,34.809,34.764,34.782,298345.0
2021-04-22 12:00:00,38.63,38.64,38.57,38.58,185764.0,34.782,34.791,34.728,34.737,185764.0
2021-04-22 12:05:00,38.58,38.59,38.53,38.55,212296.0,34.737,34.746,34.692,34.71,212296.0
2021-04-22 12:10:00,38.55,38.56,38.5,38.53,374273.0,34.71,34.719,34.665,34.692,374273.0
2021-04-22 12:15:00,38.53,38.57,38.51,38.55,208313.0,34.692,34.728,34.674,34.71,208313.0
2021-04-22 12:20:00,38.55,38.6,38.54,38.59,241955.0,34.71,34.755,34.701,34.746,241955.0
2021-04-22 12:25:00,38.59,38.61,38.56,38.57,267121.0,34.746,34.764,34.719,34.728,267121.0
2021-04-22 12:30:00,38.56,38.62,38.55,38.61,234132.0,34.719,34.773,34.71,34.764,234132.0
2021-04-22 12:35:00,38.6,38.63,38.59,38.63,179106.0,34.755,34.782,34.746,34.782,179106.0
2021-04-22 12:40:00,38.62,38.63,38.61,38.62,182833.0,34.773,34.782,34.764,34.773,182833.0
2021-04-22 12:45:00,38.63,38.68,38.6,38.67,629720.0,34.782,34.827,34.755,34.818,629720.0
2021-04-22 12:50:00,38.68,38.72,38.67,38.7,337691.0,34.827,34.863,34.818,34.845,337691.0
2021-04-22 12:55:00,38.7,38.73,38.68,38.69,344057.0,34.845,34.8721,34.827,34.836,344057.0
2021-04-22 13:00:00,38.68,38.73,38.67,38.68,298610.0,34.827,34.8721,34.818,34.827,298610.0
2021-04-22 13:05:00,38.68,38.68,38.39,38.44,1242256.0,34.827,34.827,34.5659,34.6109,1242256.0
2021-04-22 13:10:00,38.44,38.47,38.29,38.46,1122126.0,34.6109,34.638,34.4759,34.6289,1122126.0
2021-04-22 13:15:00,38.47,38.47,38.27,38.29,457833.0,34.638,34.638,34.4579,34.4759,457833.0
2021-04-22 13:20:00,38.3,38.49,38.28,38.48,740325.0,34.4849,34.656,34.4669,34.647,740325.0
2021-04-22 13:25:00,38.48,38.55,38.45,38.51,459100.0,34.647,34.71,34.6199,34.674,459100.0
2021-04-22 13:30:00,38.51,38.54,38.45,38.53,489366.0,34.674,34.701,34.6199,34.692,489366.0
2021-04-22 13:35:00,38.54,38.54,38.46,38.51,261769.0,34.701,34.701,34.6289,34.674,261769.0
2021-04-22 13:40:00,38.5,38.5,38.35,38.35,314741.0,34.665,34.665,34.5299,34.5299,314741.0
2021-04-22 13:45:00,38.36,38.42,38.3,38.32,388171.0,34.5389,34.5929,34.4849,34.5029,388171.0
2021-04-22 13:50:00,38.33,38.36,38.25,38.27,707379.0,34.5119,34.5389,34.4399,34.4579,707379.0
2021-04-22 13:55:00,38.26,38.33,38.24,38.27,618588.0,34.4489,34.5119,34.4309,34.4579,618588.0
2021-04-22 14:00:00,38.26,38.26,38.17,38.19,525299.0,34.4489,34.4489,34.3678,34.3858,525299.0
2021-04-22 14:05:00,38.19,38.29,38.16,38.27,766343.0,34.3858,34.4759,34.3588,34.4579,766343.0
2021-04-22 14:10:00,38.27,38.34,38.23,38.34,292829.0,34.4579,34.5209,34.4219,34.5209,292829.0
2021-04-22 14:15:00,38.34,38.34,38.28,38.33,293107.0,34.5209,34.5209,34.4669,34.5119,293107.0
2021-04-22 14:20:00,38.33,38.33,38.25,38.33,254656.0,34.5119,34.5119,34.4399,34.5119,254656.0
2021-04-22 14:25:00,38.32,38.37,38.29,38.34,290164.0,34.5029,34.5479,34.4759,34.5209,290164.0
2021-04-22 14:30:00,38.34,38.36,38.33,38.35,304151.0,34.5209,34.5389,34.5119,34.5299,304151.0
2021-04-22 14:35:00,38.35,38.37,38.33,38.36,212186.0,34.5299,34.5479,34.5119,34.5389,212186.0
2021-04-22 14:40:00,38.35,38.37,38.32,38.37,234987.0,34.5299,34.5479,34.5029,34.5479,234987.0
2021-04-22 14:45:00,38.36,38.39,38.35,38.37,194257.0,34.5389,34.5659,34.5299,34.5479,194257.0
2021-04-22 14:50:00,38.36,38.38,38.34,38.38,279946.0,34.5389,34.5569,34.5209,34.5569,279946.0
2021-04-22 14:55:00,38.38,38.39,38.36,38.37,169690.0,34.5569,34.5659,34.5389,34.5479,169690.0
2021-04-22 15:00:00,38.38,38.41,38.37,38.39,236974.0,34.5569,34.5839,34.5479,34.5659,236974.0
2021-04-22 15:05:00,38.38,38.4,38.28,38.31,407117.0,34.5569,34.5749,34.4669,34.4939,407117.0
2021-04-22 15:10:00,38.3,38.33,38.29,38.3,182938.0,34.4849,34.5119,34.4759,34.4849,182938.0
2021-04-22 15:15:00,38.3,38.3,38.22,38.26,407357.0,34.4849,34.4849,34.4129,34.4489,407357.0
2021-04-22 15:20:00,38.26,38.26,38.22,38.24,343427.0,34.4489,34.4489,34.4129,34.4309,343427.0
2021-04-22 15:25:00,38.24,38.31,38.23,38.3,441315.0,34.4309,34.4939,34.4219,34.4849,441315.0
2021-04-22 15:30:00,38.3,38.36,38.29,38.35,596498.0,34.4849,34.5389,34.4759,34.5299,596498.0
2021-04-22 15:35:00,38.35,38.41,38.33,38.34,1058004.0,34.5299,34.5839,34.5119,34.5209,1058004.0
2021-04-22 15:40:00,38.34,38.4,38.33,38.36,888294.0,34.5209,34.5749,34.5119,34.5389,888294.0
2021-04-22 15:45:00,38.36,38.42,38.34,38.37,1084168.0,34.5389,34.5929,34.5209,34.5479,1084168.0
2021-04-22 15:50:00,38.37,38.44,38.36,38.42,2216410.0,34.5479,34.6109,34.5389,34.5929,2216410.0
2021-04-22 15:55:00,38.42,38.46,38.33,38.35,3757275.0,34.5929,34.6289,34.5119,34.5299,3757275.0
2021-04-23 09:30:00,38.32,38.55,38.22,38.5,1298203.0,34.5029,34.71,34.4129,34.665,1298203.0
2021-04-23 09:35:00,38.5,38.68,38.48,38.59,899890.0,34.665,34.827,34.647,34.746,899890.0
2021-04-23 09:40:00,38.6,38.69,38.56,38.64,557914.0,34.755,34.836,34.719,34.791,557914.0
2021-04-23 09:45:00,38.63,38.72,38.6,38.71,588659.0,34.782,34.863,34.755,34.854,588659.0
2021-04-23 09:50:00,38.72,38.76,38.61,38.72,645585.0,34.863,34.8991,34.764,34.863,645585.0
2021-04-23 09:55:00,38.71,38.72,38.62,38.72,464285.0,34.854,34.863,34.773,34.863,464285.0
2021-04-23 10:00:00,38.72,38.78,38.7,38.74,499529.0,34.863,34.9171,34.845,34.8811,499529.0
2021-04-23 10:05:00,38.74,38.84,38.74,38.82,986462.0,34.8811,34.9711,34.8811,34.9531,986462.0
2021-04-23 10:10:00,38.81,38.84,38.77,38.81,631221.0,34.9441,34.9711,34.9081,34.9441,631221.0
2021-04-23 10:15:00,38.81,38.83,38.79,38.8,700012.0,34.9441,34.9621,34.9261,34.9351,700012.0
2021-04-23 10:20:00,38.81,38.91,38.79,38.9,918753.0,34.9441,35.0341,34.9261,35.0251,918753.0
2021-04-23 10:25:00,38.91,38.96,38.9,38.96,527838.0,35.0341,35.0791,35.0251,35.0791,527838.0
2021-04-23 10:30:00,38.96,39.04,38.94,38.98,1406328.0,35.0791,35.1512,35.0611,35.0972,1406328.0
2021-04-23 10:35:00,38.97,39.03,38.95,38.97,615988.0,35.0881,35.1422,35.0701,35.0881,615988.0
2021-04-23 10:40:00,38.98,39.01,38.91,39.0,715256.0,35.0972,35.1242,35.0341,35.1152,715256.0
2021-04-23 10:45:00,39.0,39.0,38.94,39.0,527650.0,35.1152,35.1152,35.0611,35.1152,527650.0
2021-04-23 10:50:00,39.0,39.0,38.93,39.0,433718.0,35.1152,35.1152,35.0521,35.1152,433718.0
2021-04-23 10:55:00,38.99,39.06,38.98,39.06,811484.0,35.1062,35.1692,35.0972,35.1692,811484.0
2021-04-23 11:00:00,39.06,39.09,39.0,39.02,744958.0,35.1692,35.1962,35.1152,35.1332,744958.0
2021-04-23 11:05:00,39.02,39.07,39.0,39.04,469456.0,35.1332,35.1782,35.1152,35.1512,469456.0
2021-04-23 11:10:00,39.04,39.05,39.0,39.04,335862.0,35.1512,35.1602,35.1152,35.1512,335862.0
2021-04-23 11:15:00,39.04,39.09,39.02,39.09,543711.0,35.1512,35.1962,35.1332,35.1962,543711.0
2021-04-23 11:20:00,39.09,39.1,39.04,39.04,615591.0,35.1962,35.2052,35.1512,35.1512,615591.0
2021-04-23 11:25:00,39.04,39.05,38.97,38.99,571296.0,35.1512,35.1602,35.0881,35.1062,571296.0
2021-04-23 11:30:00,39.0,39.01,38.94,38.97,396930.0,35.1152,35.1242,35.0611,35.0881,396930.0
2021-04-23 11:35:00,38.97,38.99,38.92,38.93,483700.0,35.0881,35.1062,35.0431,35.0521,483700.0
2021-04-23 11:40:00,38.93,39.03,38.93,39.02,563226.0,35.0521,35.1422,35.0521,35.1332,563226.0
2021-04-23 11:45:00,39.03,39.05,38.99,39.03,380441.0,35.1422,35.1602,35.1062,35.1422,380441.0
2021-04-23 11:50:00,39.04,39.07,38.99,39.03,313199.0,35.1512,35.1782,35.1062,35.1422,313199.0
2021-04-23 11:55:00,39.03,39.04,38.99,39.01,226229.0,35.1422,35.1512,35.1062,35.1242,226229.0
2021-04-23 12:00:00,39.01,39.05,38.99,39.05,306878.0,35.1242,35.1602,35.1062,35.1602,306878.0
2021-04-23 12:05:00,39.05,39.06,39.01,39.05,203205.0,35.1602,35.1692,35.1242,35.1602,203205.0
2021-04-23 12:10:00,39.05,39.08,39.04,39.05,307423.0,35.1602,35.1872,35.1512,35.1602,307423.0
2021-04-23 12:15:00,39.05,39.09,39.02,39.09,622582.0,35.1602,35.1962,35.1332,35.1962,622582.0
2021-04-23 12:20:00,39.08,39.09,39.04,39.06,226699.0,35.1872,35.1962,35.1512,35.1692,226699.0
2021-04-23 12:25:00,39.06,39.08,39.04,39.06,296403.0,35.1692,35.1872,35.1512,35.1692,296403.0
2021-04-23 12:30:00,39.06,39.07,39.02,39.04,173418.0,35.1692,35.1782,35.1332,35.1512,173418.0
2021-04-23 12:35:00,39.04,39.07,39.03,39.05,203748.0,35.1512,35.1782,35.1422,35.1602,203748.0
2021-04-23 12:40:00,39.05,39.09,39.04,39.08,380824.0,35.1602,35.1962,35.1512,35.1872,380824.0
2021-04-23 12:45:00,39.08,39.13,39.07,39.1,633798.0,35.1872,35.2322,35.1782,35.2052,633798.0
2021-04-23 12:50:00,39.1,39.14,39.09,39.12,623052.0,35.2052,35.2412,35.1962,35.2232,623052.0
2021-04-23 12:55:00,39.12,39.12,39.08,39.09,232142.0,35.2232,35.2232,35.1872,35.1962,232142.0
2021-04-23 13:00:00,39.09,39.1,39.07,39.09,224665.0,35.1962,35.2052,35.1782,35.1962,224665.0
2021-04-23 13:05:00,39.09,39.12,39.05,39.05,416752.0,35.1962,35.2232,35.1602,35.1602,416752.0
2021-04-23 13:10:00,39.05,39.08,39.05,39.05,267411.0,35.1602,35.1872,35.1602,35.1602,267411.0
2021-04-23 13:15:00,39.05,39.1,39.05,39.1,279983.0,35.1602,35.2052,35.1602,35.2052,279983.0
2021-04-23 13:20:00,39.09,39.14,39.09,39.11,397833.0,35.1962,35.2412,35.1962,35.2142,397833.0
2021-04-23 13:25:00,39.11,39.14,39.11,39.14,192528.0,35.2142,35.2412,35.2142,35.2412,192528.0
2021-04-23 13:30:00,39.13,39.16,39.13,39.14,397773.0,35.2322,35.2592,35.2322,35.2412,397773.0
2021-04-23 13:35:00,39.15,39.19,39.12,39.19,430824.0,35.2502,35.2862,35.2232,35.2862,430824.0
2021-04-23 13:40:00,39.19,39.22,39.17,39.21,290638.0,35.2862,35.3132,35.2682,35.3042,290638.0
2021-04-23 13:45:00,39.21,39.21,39.14,39.15,255687.0,35.3042,35.3042,35.2412,35.2502,255687.0
2021-04-23 13:50:00,39.14,39.16,39.09,39.13,453264.0,35.2412,35.2592,35.1962,35.2322,453264.0
2021-04-23 13:55:00,39.13,39.13,39.1,39.11,262023.0,35.2322,35.2322,35.2052,35.2142,262023.0
2021-04-23 14:00:00,39.12,39.18,39.11,39.18,437182.0,35.2232,35.2772,35.2142,35.2772,437182.0
2021-04-23 14:05:00,39.18,39.18,39.12,39.14,422716.0,35.2772,35.2772,35.2232,35.2412,422716.0
2021-04-23 14:10:00,39.14,39.15,39.12,39.13,332768.0,35.2412,35.2502,35.2232,35.2322,332768.0
2021-04-23 14:15:00,39.13,39.15,39.12,39.14,460204.0,35.2322,35.2502,35.2232,35.2412,460204.0
2021-04-23 14:20:00,39.14,39.15,39.13,39.14,183063.0,35.2412,35.2502,35.2322,35.2412,183063.0
2021-04-23 14:25:00,39.14,39.16,39.11,39.16,288356.0,35.2412,35.2592,35.2142,35.2592,288356.0
2021-04-23 14:30:00,39.16,39.16,39.14,39.15,212703.0,35.2592,35.2592,35.2412,35.2502,212703.0
2021-04-23 14:35:00,39.16,39.22,39.15,39.21,606419.0,35.2592,35.3132,35.2502,35.3042,606419.0
2021-04-23 14:40:00,39.21,39.25,39.21,39.25,250285.0,35.3042,35.3403,35.3042,35.3403,250285.0
2021-04-23 14:45:00,39.25,39.25,39.22,39.23,190909.0,35.3403,35.3403,35.3132,35.3222,190909.0
2021-04-23 14:50:00,39.23,39.27,39.23,39.26,303163.0,35.3222,35.3583,35.3222,35.3493,303163.0
2021-04-23 14:55:00,39.25,39.31,39.25,39.3,650972.0,35.3403,35.3943,35.3403,35.3853,650972.0
2021-04-23 15:00:00,39.31,39.33,39.24,39.25,980806.0,35.3943,35.4123,35.3313,35.3403,980806.0
2021-04-23 15:05:00,39.26,39.28,39.24,39.26,297188.0,35.3493,35.3673,35.3313,35.3493,297188.0
2021-04-23 15:10:00,39.26,39.3,39.25,39.3,394186.0,35.3493,35.3853,35.3403,35.3853,394186.0
2021-04-23 15:15:00,39.29,39.3,39.26,39.28,388797.0,35.3763,35.3853,35.3493,35.3673,388797.0
2021-04-23 15:20:00,39.29,39.29,39.25,39.26,294531.0,35.3763,35.3763,35.3403,35.3493,294531.0
2021-04-23 15:25:00,39.26,39.28,39.25,39.27,419217.0,35.3493,35.3673,35.3403,35.3583,419217.0
2021-04-23 15:30:00,39.27,39.34,39.26,39.32,506295.0,35.3583,35.4213,35.3493,35.4033,506295.0
2021-04-23 15:35:00,39.31,39.34,39.28,39.3,398658.0,35.3943,35.4213,35.3673,35.3853,398658.0
2021-04-23 15:40:00,39.3,39.31,39.2,39.21,796422.0,35.3853,35.3943,35.2952,35.3042,796422.0
2021-04-23 15:45:00,39.21,39.23,39.17,39.17,1238724.0,35.3042,35.3222,35.2682,35.2682,1238724.0
2021-04-23 15:50:00,39.16,39.18,39.1,39.14,1347058.0,35.2592,35.2772,35.2052,35.2412,1347058.0
2021-04-23 15:55:00,39.14,39.23,39.12,39.17,2065163.0,35.2412,35.3222,35.2232,35.2682,2065163.0
2021-04-26 09:30:00,39.37,39.68,39.28,39.64,1774824.0,35.4483,35.7274,35.3673,35.6914,1774824.0
2021-04-26 09:35:00,39.64,39.74,39.63,39.68,1181974.0,35.6914,35.7814,35.6824,35.7274,1181974.0
2021-04-26 09:40:00,39.67,39.83,39.66,39.81,1277341.0,35.7184,35.8625,35.7094,35.8445,1277341.0
2021-04-26 09:45:00,39.81,39.83,39.76,39.81,731737.0,35.8445,35.8625,35.7995,35.8445,731737.0
2021-04-26 09:50:00,39.82,39.82,39.63,39.7,877585.0,35.8535,35.8535,35.6824,35.7454,877585.0
2021-04-26 09:55:00,39.7,39.83,39.69,39.75,655171.0,35.7454,35.8625,35.7364,35.7904,655171.0
2021-04-26 10:00:00,39.75,39.84,39.75,39.8,600318.0,35.7904,35.8715,35.7904,35.8355,600318.0
2021-04-26 10:05:00,39.8,39.85,39.72,39.83,930515.0,35.8355,35.8805,35.7634,35.8625,930515.0
2021-04-26 10:10:00,39.82,39.84,39.78,39.84,361334.0,35.8535,35.8715,35.8175,35.8715,361334.0
2021-04-26 10:15:00,39.84,39.85,39.7,39.76,1048036.0,35.8715,35.8805,35.7454,35.7995,1048036.0
2021-04-26 10:20:00,39.76,39.81,39.72,39.81,736101.0,35.7995,35.8445,35.7634,35.8445,736101.0
2021-04-26 10:25:00,39.8,39.81,39.7,39.71,860580.0,35.8355,35.8445,35.7454,35.7544,860580.0
2021-04-26 10:30:00,39.71,39.77,39.69,39.77,579376.0,35.7544,35.8085,35.7364,35.8085,579376.0
2021-04-26 10:35:00,39.77,39.79,39.72,39.73,294856.0,35.8085,35.8265,35.7634,35.7724,294856.0
2021-04-26 10:40:00,39.73,39.75,39.67,39.7,571356.0,35.7724,35.7904,35.7184,35.7454,571356.0
2021-04-26 10:45:00,39.7,39.71,39.62,39.63,335182.0,35.7454,35.7544,35.6734,35.6824,335182.0
2021-04-26 10:50:00,39.63,39.7,39.61,39.69,473229.0,35.6824,35.7454,35.6644,35.7364,473229.0
2021-04-26 10:55:00,39.69,39.72,39.67,39.72,257340.0,35.7364,35.7634,35.7184,35.7634,257340.0
2021-04-26 11:00:00,39.72,39.76,39.7,39.76,303143.0,35.7634,35.7995,35.7454,35.7995,303143.0
2021-04-26 11:05:00,39.76,39.76,39.7,39.72,246067.0,35.7995,35.7995,35.7454,35.7634,246067.0
2021-04-26 11:10:00,39.72,39.78,39.71,39.76,479006.0,35.7634,35.8175,35.7544,35.7995,479006.0
2021-04-26 11:15:00,39.76,39.77,39.73,39.75,254849.0,35.7995,35.8085,35.7724,35.7904,254849.0
2021-04-26 11:20:00,39.74,39.76,39.73,39.76,164461.0,35.7814,35.7995,35.7724,35.7995,164461.0
2021-04-26 11:25:00,39.75,39.76,39.7,39.71,274664.0,35.7904,35.7995,35.7454,35.7544,274664.0
2021-04-26 11:30:00,39.71,39.73,39.68,39.69,278779.0,35.7544,35.7724,35.7274,35.7364,278779.0
2021-04-26 11:35:00,39.69,39.71,39.63,39.65,203877.0,35.7364,35.7544,35.6824,35.7004,203877.0
2021-04-26 11:40:00,39.66,39.66,39.6,39.61,234793.0,35.7094,35.7094,35.6554,35.6644,234793.0
2021-04-26 11:45:00,39.62,39.63,39.59,39.59,254056.0,35.6734,35.6824,35.6464,35.6464,254056.0
2021-04-26 11:50:00,39.59,39.63,39.58,39.63,242073.0,35.6464,35.6824,35.6374,35.6824,242073.0
2021-04-26 11:55:00,39.63,39.65,39.6,39.61,195453.0,35.6824,35.7004,35.6554,35.6644,195453.0
2021-04-26 12:00:00,39.61,39.63,39.58,39.59,105799.0,35.6644,35.6824,35.6374,35.6464,105799.0
2021-04-26 12:05:00,39.58,39.59,39.55,39.55,163988.0,35.6374,35.6464,35.6104,35.6104,163988.0
2021-04-26 12:10:00,39.55,39.59,39.54,39.58,133675.0,35.6104,35.6464,35.6014,35.6374,133675.0
2021-04-26 12:15:00,39.59,39.6,39.56,39.59,162748.0,35.6464,35.6554,35.6194,35.6464,162748.0
2021-04-26 12:20:00,39.59,39.59,39.54,39.55,138764.0,35.6464,35.6464,35.6014,35.6104,138764.0
2021-04-26 12:25:00,39.54,39.57,39.53,39.57,168501.0,35.6014,35.6284,35.5924,35.6284,168501.0
2021-04-26 12:30:00,39.57,39.59,39.56,39.58,111593.0,35.6284,35.6464,35.6194,35.6374,111593.0
2021-04-26 12:35:00,39.58,39.6,39.57,39.59,156895.0,35.6374,35.6554,35.6284,35.6464,156895.0
2021-04-26 12:40:00,39.59,39.62,39.59,39.6,139299.0,35.6464,35.6734,35.6464,35.6554,139299.0
2021-04-26 12:45:00,39.59,39.61,39.56,39.57,178146.0,35.6464,35.6644,35.6194,35.6284,178146.0
2021-04-26 12:50:00,39.57,39.6,39.56,39.59,107634.0,35.6284,35.6554,35.6194,35.6464,107634.0
2021-04-26 12:55:00,39.59,39.61,39.57,39.6,172390.0,35.6464,35.6644,35.6284,35.6554,172390.0
2021-04-26 13:00:00,39.6,39.63,39.59,39.62,214784.0,35.6554,35.6824,35.6464,35.6734,214784.0
2021-04-26 13:05:00,39.61,39.63,39.6,39.6,202179.0,35.6644,35.6824,35.6554,35.6554,202179.0
2021-04-26 13:10:00,39.61,39.61,39.59,39.61,81857.0,35.6644,35.6644,35.6464,35.6644,81857.0
2021-04-26 13:15:00,39.61,39.63,39.6,39.63,86130.0,35.6644,35.6824,35.6554,35.6824,86130.0
2021-04-26 13:20:00,39.63,39.63,39.55,39.57,233650.0,35.6824,35.6824,35.6104,35.6284,233650.0
2021-04-26 13:25:00,39.57,39.59,39.56,39.56,111719.0,35.6284,35.6464,35.6194,35.6194,111719.0
2021-04-26 13:30:00,39.56,39.58,39.53,39.54,180315.0,35.6194,35.6374,35.5924,35.6014,180315.0
2021-04-26 13:35:00,39.55,39.55,39.51,39.51,241287.0,35.6104,35.6104,35.5744,35.5744,241287.0
2021-04-26 13:40:00,39.52,39.57,39.5,39.55,196138.0,35.5834,35.6284,35.5654,35.6104,196138.0
2021-04-26 13:45:00,39.55,39.57,39.54,39.56,89313.0,35.6104,35.6284,35.6014,35.6194,89313.0
2021-04-26 13:50:00,39.57,39.57,39.54,39.55,110263.0,35.6284,35.6284,35.6014,35.6104,110263.0
2021-04-26 13:55:00,39.56,39.57,39.53,39.57,159005.0,35.6194,35.6284,35.5924,35.6284,159005.0
2021-04-26 14:00:00,39.57,39.6,39.56,39.59,283579.0,35.6284,35.6554,35.6194,35.6464,283579.0
2021-04-26 14:05:00,39.59,39.6,39.56,39.56,115871.0,35.6464,35.6554,35.6194,35.6194,115871.0
2021-04-26 14:10:00,39.57,39.57,39.53,39.54,89142.0,35.6284,35.6284,35.5924,35.6014,89142.0
2021-04-26 14:15:00,39.54,39.55,39.5,39.5,160215.0,35.6014,35.6104,35.5654,35.5654,160215.0
2021-04-26 14:20:00,39.51,39.52,39.5,39.51,149549.0,35.5744,35.5834,35.5654,35.5744,149549.0
2021-04-26 14:25:00,39.51,39.53,39.5,39.52,133699.0,35.5744,35.5924,35.5654,35.5834,133699.0
2021-04-26 14:30:00,39.52,39.53,39.49,39.49,205129.0,35.5834,35.5924,35.5563,35.5563,205129.0
2021-04-26 14:35:00,39.49,39.5,39.44,39.47,458256.0,35.5563,35.5654,35.5113,35.5383,458256.0
2021-04-26 14:40:00,39.47,39.5,39.47,39.5,137722.0,35.5383,35.5654,35.5383,35.5654,137722.0
2021-04-26 14:45:00,39.49,39.5,39.47,39.5,131512.0,35.5563,35.5654,35.5383,35.5654,131512.0
2021-04-26 14:50:00,39.49,39.54,39.49,39.52,102818.0,35.5563,35.6014,35.5563,35.5834,102818.0
2021-04-26 14:55:00,39.52,39.53,39.5,39.51,141146.0,35.5834,35.5924,35.5654,35.5744,141146.0
2021-04-26 15:00:00,39.52,39.53,39.49,39.52,216723.0,35.5834,35.5924,35.5563,35.5834,216723.0
2021-04-26 15:05:00,39.51,39.55,39.51,39.55,145839.0,35.5744,35.6104,35.5744,35.6104,145839.0
2021-04-26 15:10:00,39.55,39.56,39.52,39.55,212551.0,35.6104,35.6194,35.5834,35.6104,212551.0
2021-04-26 15:15:00,39.54,39.55,39.52,39.52,145933.0,35.6014,35.6104,35.5834,35.5834,145933.0
2021-04-26 15:20:00,39.52,39.57,39.52,39.55,251935.0,35.5834,35.6284,35.5834,35.6104,251935.0
2021-04-26 15:25:00,39.55,39.56,39.44,39.45,308416.0,35.6104,35.6194,35.5113,35.5203,308416.0
2021-04-26 15:30:00,39.45,39.48,39.41,39.48,596920.0,35.5203,35.5473,35.4843,35.5473,596920.0
2021-04-26 15:35:00,39.48,39.54,39.47,39.52,403276.0,35.5473,35.6014,35.5383,35.5834,403276.0
2021-04-26 15:40:00,39.52,39.57,39.52,39.54,432564.0,35.5834,35.6284,35.5834,35.6014,432564.0
2021-04-26 15:45:00,39.54,39.54,39.44,39.45,454933.0,35.6014,35.6014,35.5113,35.5203,454933.0
2021-04-26 15:50:00,39.45,39.49,39.41,39.46,913787.0,35.5203,35.5563,35.4843,35.5293,913787.0
2021-04-26 15:55:00,39.46,39.46,39.38,39.41,1448848.0,35.5293,35.5293,35.4573,35.4843,1448848.0
2021-04-27 09:30:00,39.67,39.82,39.64,39.7,1453270.0,35.7184,35.8535,35.6914,35.7454,1453270.0
2021-04-27 09:35:00,39.7,39.7,39.53,39.58,727274.0,35.7454,35.7454,35.5924,35.6374,727274.0
2021-04-27 09:40:00,39.58,39.64,39.51,39.64,415275.0,35.6374,35.6914,35.5744,35.6914,415275.0
2021-04-27 09:45:00,39.63,39.68,39.57,39.62,749405.0,35.6824,35.7274,35.6284,35.6734,749405.0
2021-04-27 09:50:00,39.62,39.85,39.59,39.84,981624.0,35.6734,35.8805,35.6464,35.8715,981624.0
2021-04-27 09:55:00,39.84,39.88,39.78,39.79,1071940.0,35.8715,35.9075,35.8175,35.8265,1071940.0
2021-04-27 10:00:00,39.79,39.85,39.76,39.83,569537.0,35.8265,35.8805,35.7995,35.8625,569537.0
2021-04-27 10:05:00,39.83,39.9,39.81,39.89,618516.0,35.8625,35.9255,35.8445,35.9165,618516.0
2021-04-27 10:10:00,39.89,39.91,39.78,39.81,818409.0,35.9165,35.9345,35.8175,35.8445,818409.0
2021-04-27 10:15:00,39.81,39.81,39.68,39.79,534473.0,35.8445,35.8445,35.7274,35.8265,534473.0
2021-04-27 10:20:00,39.78,39.79,39.71,39.76,381550.0,35.8175,35.8265,35.7544,35.7995,381550.0
2021-04-27 10:25:00,39.75,39.77,39.72,39.76,223728.0,35.7904,35.8085,35.7634,35.7995,223728.0
2021-04-27 10:30:00,39.76,39.79,39.74,39.78,239943.0,35.7995,35.8265,35.7814,35.8175,239943.0
2021-04-27 10:35:00,39.79,39.8,39.74,39.77,338792.0,35.8265,35.8355,35.7814,35.8085,338792.0
2021-04-27 10:40:00,39.77,39.8,39.73,39.76,610329.0,35.8085,35.8355,35.7724,35.7995,610329.0
2021-04-27 10:45:00,39.77,39.83,39.76,39.82,390366.0,35.8085,35.8625,35.7995,35.8535,390366.0
2021-04-27 10:50:00,39.82,39.85,39.79,39.8,242269.0,35.8535,35.8805,35.8265,35.8355,242269.0
2021-04-27 10:55:00,39.79,39.82,39.75,39.75,314199.0,35.8265,35.8535,35.7904,35.7904,314199.0
2021-04-27 11:00:00,39.75,39.78,39.73,39.76,192949.0,35.7904,35.8175,35.7724,35.7995,192949.0
2021-04-27 11:05:00,39.76,39.8,39.75,39.77,262945.0,35.7995,35.8355,35.7904,35.8085,262945.0
2021-04-27 11:10:00,39.77,39.79,39.75,39.77,148814.0,35.8085,35.8265,35.7904,35.8085,148814.0
2021-04-27 11:15:00,39.77,39.8,39.74,39.74,196999.0,35.8085,35.8355,35.7814,35.7814,196999.0
2021-04-27 11:20:00,39.74,39.76,39.72,39.75,224011.0,35.7814,35.7995,35.7634,35.7904,224011.0
2021-04-27 11:25:00,39.75,39.77,39.72,39.77,307341.0,35.7904,35.8085,35.7634,35.8085,307341.0
2021-04-27 11:30:00,39.76,39.78,39.73,39.76,258135.0,35.7995,35.8175,35.7724,35.7995,258135.0
2021-04-27 11:35:00,39.76,39.78,39.73,39.73,769027.0,35.7995,35.8175,35.7724,35.7724,769027.0
2021-04-27 11:40:00,39.73,39.74,39.7,39.72,335708.0,35.7724,35.7814,35.7454,35.7634,335708.0
2021-04-27 11:45:00,39.71,39.75,39.71,39.74,212540.0,35.7544,35.7904,35.7544,35.7814,212540.0
2021-04-27 11:50:00,39.73,39.74,39.7,39.71,296071.0,35.7724,35.7814,35.7454,35.7544,296071.0
2021-04-27 11:55:00,39.72,39.76,39.71,39.75,377051.0,35.7634,35.7995,35.7544,35.7904,377051.0
2021-04-27 12:00:00,39.75,39.77,39.75,39.77,322491.0,35.7904,35.8085,35.7904,35.8085,322491.0
2021-04-27 12:05:00,39.76,39.77,39.73,39.75,110270.0,35.7995,35.8085,35.7724,35.7904,110270.0
2021-04-27 12:10:00,39.75,39.77,39.73,39.77,209070.0,35.7904,35.8085,35.7724,35.8085,209070.0
2021-04-27 12:15:00,39.77,39.77,39.73,39.73,177699.0,35.8085,35.8085,35.7724,35.7724,177699.0
2021-04-27 12:20:00,39.73,39.74,39.71,39.73,246820.0,35.7724,35.7814,35.7544,35.7724,246820.0
2021-04-27 12:25:00,39.73,39.74,39.71,39.72,169512.0,35.7724,35.7814,35.7544,35.7634,169512.0
2021-04-27 12:30:00,39.72,39.72,39.66,39.66,358539.0,35.7634,35.7634,35.7094,35.7094,358539.0
2021-04-27 12:35:00,39.67,39.68,39.66,39.67,142927.0,35.7184,35.7274,35.7094,35.7184,142927.0
2021-04-27 12:40:00,39.67,39.68,39.62,39.63,240167.0,35.7184,35.7274,35.6734,35.6824,240167.0
2021-04-27 12:45:00,39.62,39.63,39.61,39.62,107239.0,35.6734,35.6824,35.6644,35.6734,107239.0
2021-04-27 12:50:00,39.62,39.63,39.57,39.59,190312.0,35.6734,35.6824,35.6284,35.6464,190312.0
2021-04-27 12:55:00,39.59,39.61,39.59,39.59,192651.0,35.6464,35.6644,35.6464,35.6464,192651.0
2021-04-27 13:00:00,39.6,39.61,39.57,39.6,495395.0,35.6554,35.6644,35.6284,35.6554,495395.0
2021-04-27 13:05:00,39.6,39.64,39.59,39.64,123257.0,35.6554,35.6914,35.6464,35.6914,123257.0
2021-04-27 13:10:00,39.64,39.65,39.61,39.62,173567.0,35.6914,35.7004,35.6644,35.6734,173567.0
2021-04-27 13:15:00,39.62,39.64,39.58,39.59,155494.0,35.6734,35.6914,35.6374,35.6464,155494.0
2021-04-27 13:20:00,39.59,39.59,39.57,39.59,161161.0,35.6464,35.6464,35.6284,35.6464,161161.0
2021-04-27 13:25:00,39.58,39.6,39.57,39.58,136848.0,35.6374,35.6554,35.6284,35.6374,136848.0
2021-04-27 13:30:00,39.58,39.6,39.54,39.56,162897.0,35.6374,35.6554,35.6014,35.6194,162897.0
2021-04-27 13:35:00,39.57,39.57,39.54,39.56,303231.0,35.6284,35.6284,35.6014,35.6194,303231.0
2021-04-27 13:40:00,39.56,39.61,39.54,39.61,241358.0,35.6194,35.6644,35.6014,35.6644,241358.0
2021-04-27 13:45:00,39.61,39.63,39.59,39.62,168143.0,35.6644,35.6824,35.6464,35.6734,168143.0
2021-04-27 13:50:00,39.62,39.65,39.6,39.65,84753.0,35.6734,35.7004,35.6554,35.7004,84753.0
2021-04-27 13:55:00,39.65,39.65,39.61,39.63,134831.0,35.7004,35.7004,35.6644,35.6824,134831.0
2021-04-27 14:00:00,39.63,39.63,39.59,39.63,128735.0,35.6824,35.6824,35.6464,35.6824,128735.0
2021-04-27 14:05:00,39.62,39.64,39.62,39.64,62636.0,35.6734,35.6914,35.6734,35.6914,62636.0
2021-04-27 14:10:00,39.64,39.69,39.63,39.69,380512.0,35.6914,35.7364,35.6824,35.7364,380512.0
2021-04-27 14:15:00,39.69,39.69,39.67,39.69,119926.0,35.7364,35.7364,35.7184,35.7364,119926.0
2021-04-27 14:20:00,39.69,39.69,39.64,39.67,425298.0,35.7364,35.7364,35.6914,35.7184,425298.0
2021-04-27 14:25:00,39.67,39.69,39.67,39.68,186397.0,35.7184,35.7364,35.7184,35.7274,186397.0
2021-04-27 14:30:00,39.67,39.77,39.67,39.77,351481.0,35.7184,35.8085,35.7184,35.8085,351481.0
2021-04-27 14:35:00,39.77,39.83,39.76,39.83,482920.0,35.8085,35.8625,35.7995,35.8625,482920.0
2021-04-27 14:40:00,39.83,39.83,39.76,39.77,543476.0,35.8625,35.8625,35.7995,35.8085,543476.0
2021-04-27 14:45:00,39.77,39.82,39.77,39.81,211236.0,35.8085,35.8535,35.8085,35.8445,211236.0
2021-04-27 14:50:00,39.8,39.81,39.75,39.77,406827.0,35.8355,35.8445,35.7904,35.8085,406827.0
2021-04-27 14:55:00,39.77,39.8,39.76,39.8,224449.0,35.8085,35.8355,35.7995,35.8355,224449.0
2021-04-27 15:00:00,39.79,39.82,39.77,39.8,432209.0,35.8265,35.8535,35.8085,35.8355,432209.0
2021-04-27 15:05:00,39.8,39.82,39.77,39.77,274233.0,35.8355,35.8535,35.8085,35.8085,274233.0
2021-04-27 15:10:00,39.77,39.81,39.77,39.8,168201.0,35.8085,35.8445,35.8085,35.8355,168201.0
2021-04-27 15:15:00,39.8,39.85,39.8,39.85,278865.0,35.8355,35.8805,35.8355,35.8805,278865.0
2021-04-27 15:20:00,39.85,39.87,39.83,39.85,482225.0,35.8805,35.8985,35.8625,35.8805,482225.0
2021-04-27 15:25:00,39.85,39.86,39.83,39.86,389252.0,35.8805,35.8895,35.8625,35.8895,389252.0
2021-04-27 15:30:00,39.86,39.88,39.84,39.88,298275.0,35.8895,35.9075,35.8715,35.9075,298275.0
2021-04-27 15:35:00,39.88,39.89,39.86,39.88,493922.0,35.9075,35.9165,35.8895,35.9075,493922.0
2021-04-27 15:40:00,39.89,39.91,39.86,39.9,863066.0,35.9165,35.9345,35.8895,35.9255,863066.0
2021-04-27 15:45:00,39.9,39.9,39.86,39.89,529674.0,35.9255,35.9255,35.8895,35.9165,529674.0
2021-04-27 15:50:00,39.89,39.92,39.88,39.91,883765.0,35.9165,35.9435,35.9075,35.9345,883765.0
2021-04-27 15:55:00,39.91,39.91,39.87,39.88,1460467.0,35.9345,35.9345,35.8985,35.9075,1460467.0
2021-04-28 09:30:00,39.93,40.12,39.88,39.98,2065753.0,35.9525,36.1236,35.9075,35.9975,2065753.0
2021-04-28 09:35:00,39.97,40.11,39.93,40.1,845651.0,35.9885,36.1146,35.9525,36.1056,845651.0
2021-04-28 09:40:00,40.11,40.17,40.0,40.02,813228.0,36.1146,36.1686,36.0155,36.0336,813228.0
2021-04-28 09:45:00,40.03,40.12,40.0,40.09,636505.0,36.0426,36.1236,36.0155,36.0966,636505.0
2021-04-28 09:50:00,40.09,40.14,39.99,40.03,444709.0,36.0966,36.1416,36.0065,36.0426,444709.0
2021-04-28 09:55:00,40.02,40.03,39.9,39.96,524750.0,36.0336,36.0426,35.9255,35.9795,524750.0
2021-04-28 10:00:00,39.96,39.99,39.9,39.97,522679.0,35.9795,36.0065,35.9255,35.9885,522679.0
2021-04-28 10:05:00,39.96,40.03,39.94,40.02,466782.0,35.9795,36.0426,35.9615,36.0336,466782.0
2021-04-28 10:10:00,40.02,40.14,40.0,40.09,655586.0,36.0336,36.1416,36.0155,36.0966,655586.0
2021-04-28 10:15:00,40.08,40.15,40.06,40.15,338333.0,36.0876,36.1506,36.0696,36.1506,338333.0
2021-04-28 10:20:00,40.15,40.16,40.05,40.11,476753.0,36.1506,36.1596,36.0606,36.1146,476753.0
2021-04-28 10:25:00,40.11,40.16,40.1,40.14,374579.0,36.1146,36.1596,36.1056,36.1416,374579.0
2021-04-28 10:30:00,40.14,40.15,40.11,40.12,362849.0,36.1416,36.1506,36.1146,36.1236,362849.0
2021-04-28 10:35:00,40.12,40.16,40.09,40.13,492827.0,36.1236,36.1596,36.0966,36.1326,492827.0
2021-04-28 10:40:00,40.13,40.16,40.07,40.15,422542.0,36.1326,36.1596,36.0786,36.1506,422542.0
2021-04-28 10:45:00,40.15,40.21,40.13,40.19,581695.0,36.1506,36.2046,36.1326,36.1866,581695.0
2021-04-28 10:50:00,40.2,40.22,40.14,40.15,319665.0,36.1956,36.2136,36.1416,36.1506,319665.0
2021-04-28 10:55:00,40.15,40.17,40.13,40.14,368870.0,36.1506,36.1686,36.1326,36.1416,368870.0
2021-04-28 11:00:00,40.14,40.17,40.1,40.15,290044.0,36.1416,36.1686,36.1056,36.1506,290044.0
2021-04-28 11:05:00,40.15,40.17,40.11,40.14,418774.0,36.1506,36.1686,36.1146,36.1416,418774.0
2021-04-28 11:10:00,40.15,40.2,40.14,40.18,345295.0,36.1506,36.1956,36.1416,36.1776,345295.0
2021-04-28 11:15:00,40.18,40.19,40.14,40.18,164823.0,36.1776,36.1866,36.1416,36.1776,164823.0
2021-04-28 11:20:00,40.18,40.19,40.11,40.12,162163.0,36.1776,36.1866,36.1146,36.1236,162163.0
2021-04-28 11:25:00,40.12,40.13,40.09,40.12,156642.0,36.1236,36.1326,36.0966,36.1236,156642.0
2021-04-28 11:30:00,40.12,40.14,40.1,40.13,291669.0,36.1236,36.1416,36.1056,36.1326,291669.0
2021-04-28 11:35:00,40.13,40.14,40.08,40.1,257805.0,36.1326,36.1416,36.0876,36.1056,257805.0
2021-04-28 11:40:00,40.1,40.14,40.1,40.11,233527.0,36.1056,36.1416,36.1056,36.1146,233527.0
2021-04-28 11:45:00,40.11,40.13,40.09,40.11,559230.0,36.1146,36.1326,36.0966,36.1146,559230.0
2021-04-28 11:50:00,40.11,40.12,40.07,40.08,192061.0,36.1146,36.1236,36.0786,36.0876,192061.0
2021-04-28 11:55:00,40.09,40.1,40.07,40.09,218101.0,36.0966,36.1056,36.0786,36.0966,218101.0
2021-04-28 12:00:00,40.09,40.13,40.06,40.09,387196.0,36.0966,36.1326,36.0696,36.0966,387196.0
2021-04-28 12:05:00,40.09,40.12,40.08,40.09,618163.0,36.0966,36.1236,36.0876,36.0966,618163.0
2021-04-28 12:10:00,40.09,40.09,40.03,40.05,230308.0,36.0966,36.0966,36.0426,36.0606,230308.0
2021-04-28 12:15:00,40.05,40.05,40.01,40.02,236309.0,36.0606,36.0606,36.0246,36.0336,236309.0
2021-04-28 12:20:00,40.02,40.06,40.01,40.05,227892.0,36.0336,36.0696,36.0246,36.0606,227892.0
2021-04-28 12:25:00,40.05,40.06,40.03,40.05,94218.0,36.0606,36.0696,36.0426,36.0606,94218.0
2021-04-28 12:30:00,40.05,40.05,40.02,40.03,112918.0,36.0606,36.0606,36.0336,36.0426,112918.0
2021-04-28 12:35:00,40.03,40.04,40.02,40.03,150138.0,36.0426,36.0516,36.0336,36.0426,150138.0
2021-04-28 12:40:00,40.03,40.04,40.01,40.02,167761.0,36.0426,36.0516,36.0246,36.0336,167761.0
2021-04-28 12:45:00,40.02,40.06,40.01,40.05,149457.0,36.0336,36.0696,36.0246,36.0606,149457.0
2021-04-28 12:50:00,40.06,40.06,40.03,40.05,79587.0,36.0696,36.0696,36.0426,36.0606,79587.0
2021-04-28 12:55:00,40.04,40.06,40.03,40.05,64119.0,36.0516,36.0696,36.0426,36.0606,64119.0
2021-04-28 13:00:00,40.05,40.06,40.03,40.03,93096.0,36.0606,36.0696,36.0426,36.0426,93096.0
2021-04-28 13:05:00,40.03,40.08,40.03,40.08,78168.0,36.0426,36.0876,36.0426,36.0876,78168.0
2021-04-28 13:10:00,40.07,40.08,40.02,40.04,203766.0,36.0786,36.0876,36.0336,36.0516,203766.0
2021-04-28 13:15:00,40.04,40.07,40.04,40.06,101701.0,36.0516,36.0786,36.0516,36.0696,101701.0
2021-04-28 13:20:00,40.06,40.07,40.01,40.03,81091.0,36.0696,36.0786,36.0246,36.0426,81091.0
2021-04-28 13:25:00,40.03,40.06,40.02,40.05,70280.0,36.0426,36.0696,36.0336,36.0606,70280.0
2021-04-28 13:30:00,40.05,40.06,40.02,40.02,70887.0,36.0606,36.0696,36.0336,36.0336,70887.0
2021-04-28 13:35:00,40.02,40.04,40.01,40.02,109560.0,36.0336,36.0516,36.0246,36.0336,109560.0
2021-04-28 13:40:00,40.02,40.03,40.01,40.02,153053.0,36.0336,36.0426,36.0246,36.0336,153053.0
2021-04-28 13:45:00,40.01,40.04,39.99,40.04,205103.0,36.0246,36.0516,36.0065,36.0516,205103.0
2021-04-28 13:50:00,40.04,40.05,40.02,40.03,137272.0,36.0516,36.0606,36.0336,36.0426,137272.0
2021-04-28 13:55:00,40.02,40.03,39.99,40.01,135164.0,36.0336,36.0426,36.0065,36.0246,135164.0
2021-04-28 14:00:00,40.0,40.14,40.0,40.06,553466.0,36.0155,36.1416,36.0155,36.0696,553466.0
2021-04-28 14:05:00,40.07,40.07,40.0,40.06,230166.0,36.0786,36.0786,36.0155,36.0696,230166.0
2021-04-28 14:10:00,40.05,40.11,40.05,40.11,194017.0,36.0606,36.1146,36.0606,36.1146,194017.0
2021-04-28 14:15:00,40.11,40.12,40.02,40.08,871769.0,36.1146,36.1236,36.0336,36.0876,871769.0
2021-04-28 14:20:00,40.08,40.13,40.06,40.13,291446.0,36.0876,36.1326,36.0696,36.1326,291446.0
2021-04-28 14:25:00,40.13,40.15,40.11,40.15,346889.0,36.1326,36.1506,36.1146,36.1506,346889.0
2021-04-28 14:30:00,40.15,40.16,40.11,40.15,414408.0,36.1506,36.1596,36.1146,36.1506,414408.0
2021-04-28 14:35:00,40.15,40.16,40.09,40.09,664197.0,36.1506,36.1596,36.0966,36.0966,664197.0
2021-04-28 14:40:00,40.1,40.12,40.06,40.11,247667.0,36.1056,36.1236,36.0696,36.1146,247667.0
2021-04-28 14:45:00,40.11,40.14,40.08,40.1,432277.0,36.1146,36.1416,36.0876,36.1056,432277.0
2021-04-28 14:50:00,40.1,40.14,40.08,40.12,213004.0,36.1056,36.1416,36.0876,36.1236,213004.0
2021-04-28 14:55:00,40.12,40.13,40.09,40.1,202909.0,36.1236,36.1326,36.0966,36.1056,202909.0
2021-04-28 15:00:00,40.1,40.13,40.09,40.11,449606.0,36.1056,36.1326,36.0966,36.1146,449606.0
2021-04-28 15:05:00,40.11,40.12,40.08,40.11,302245.0,36.1146,36.1236,36.0876,36.1146,302245.0
2021-04-28 15:10:00,40.1,40.12,40.01,40.07,380946.0,36.1056,36.1236,36.0246,36.0786,380946.0
2021-04-28 15:15:00,40.06,40.11,40.05,40.1,427422.0,36.0696,36.1146,36.0606,36.1056,427422.0
2021-04-28 15:20:00,40.09,40.11,40.07,40.08,211373.0,36.0966,36.1146,36.0786,36.0876,211373.0
2021-04-28 15:25:00,40.08,40.14,40.07,40.13,326023.0,36.0876,36.1416,36.0786,36.1326,326023.0
2021-04-28 15:30:00,40.13,40.14,40.09,40.09,410172.0,36.1326,36.1416,36.0966,36.0966,410172.0
2021-04-28 15:35:00,40.09,40.17,40.09,40.16,436691.0,36.0966,36.1686,36.0966,36.1596,436691.0
2021-04-28 15:40:00,40.15,40.17,40.13,40.14,414842.0,36.1506,36.1686,36.1326,36.1416,414842.0
2021-04-28 15:45:00,40.14,40.15,40.11,40.12,292733.0,36.1416,36.1506,36.1146,36.1236,292733.0
2021-04-28 15:50:00,40.13,40.14,40.02,40.04,950361.0,36.1326,36.1416,36.0336,36.0516,950361.0
2021-04-28 15:55:00,40.04,40.07,40.0,40.04,2227128.0,36.0516,36.0786,36.0155,36.0516,2227128.0
2021-04-29 09:30:00,40.55,40.86,40.46,40.76,2789672.0,36.5108,36.7899,36.4297,36.6998,2789672.0
2021-04-29 09:35:00,40.76,40.82,40.68,40.79,1180586.0,36.6998,36.7539,36.6278,36.7269,1180586.0
2021-04-29 09:40:00,40.79,40.9,40.78,40.87,1089705.0,36.7269,36.8259,36.7179,36.7989,1089705.0
2021-04-29 09:45:00,40.87,40.96,40.86,40.92,952125.0,36.7989,36.8799,36.7899,36.8439,952125.0
2021-04-29 09:50:00,40.93,41.05,40.8,40.83,1668167.0,36.8529,36.961,36.7359,36.7629,1668167.0
2021-04-29 09:55:00,40.83,40.97,40.83,40.84,765513.0,36.7629,36.8889,36.7629,36.7719,765513.0
2021-04-29 10:00:00,40.84,40.87,40.76,40.84,894690.0,36.7719,36.7989,36.6998,36.7719,894690.0
2021-04-29 10:05:00,40.84,40.89,40.82,40.83,646397.0,36.7719,36.8169,36.7539,36.7629,646397.0
2021-04-29 10:10:00,40.83,40.9,40.8,40.86,494128.0,36.7629,36.8259,36.7359,36.7899,494128.0
2021-04-29 10:15:00,40.85,40.89,40.79,40.8,432406.0,36.7809,36.8169,36.7269,36.7359,432406.0
2021-04-29 10:20:00,40.79,40.8,40.74,40.79,533619.0,36.7269,36.7359,36.6818,36.7269,533619.0
2021-04-29 10:25:00,40.78,40.84,40.74,40.81,484865.0,36.7179,36.7719,36.6818,36.7449,484865.0
2021-04-29 10:30:00,40.82,40.85,40.73,40.74,668866.0,36.7539,36.7809,36.6728,36.6818,668866.0
2021-04-29 10:35:00,40.74,40.76,40.68,40.69,874473.0,36.6818,36.6998,36.6278,36.6368,874473.0
2021-04-29 10:40:00,40.69,40.7,40.58,40.63,620365.0,36.6368,36.6458,36.5378,36.5828,620365.0
2021-04-29 10:45:00,40.62,40.62,40.51,40.55,559244.0,36.5738,36.5738,36.4747,36.5108,559244.0
2021-04-29 10:50:00,40.55,40.65,40.54,40.55,441549.0,36.5108,36.6008,36.5018,36.5108,441549.0
2021-04-29 10:55:00,40.55,40.61,40.53,40.61,317446.0,36.5108,36.5648,36.4928,36.5648,317446.0
2021-04-29 11:00:00,40.6,40.68,40.59,40.68,357269.0,36.5558,36.6278,36.5468,36.6278,357269.0
2021-04-29 11:05:00,40.68,40.69,40.65,40.67,226382.0,36.6278,36.6368,36.6008,36.6188,226382.0
2021-04-29 11:10:00,40.68,40.69,40.65,40.67,250538.0,36.6278,36.6368,36.6008,36.6188,250538.0
2021-04-29 11:15:00,40.68,40.68,40.61,40.63,199895.0,36.6278,36.6278,36.5648,36.5828,199895.0
2021-04-29 11:20:00,40.63,40.63,40.57,40.62,279635.0,36.5828,36.5828,36.5288,36.5738,279635.0
2021-04-29 11:25:00,40.62,40.68,40.59,40.67,346671.0,36.5738,36.6278,36.5468,36.6188,346671.0
2021-04-29 11:30:00,40.66,40.67,40.61,40.64,278206.0,36.6098,36.6188,36.5648,36.5918,278206.0
2021-04-29 11:35:00,40.64,40.66,40.61,40.65,327877.0,36.5918,36.6098,36.5648,36.6008,327877.0
2021-04-29 11:40:00,40.65,40.74,40.63,40.73,290032.0,36.6008,36.6818,36.5828,36.6728,290032.0
2021-04-29 11:45:00,40.73,40.76,40.68,40.71,256484.0,36.6728,36.6998,36.6278,36.6548,256484.0
2021-04-29 11:50:00,40.71,40.76,40.69,40.73,201535.0,36.6548,36.6998,36.6368,36.6728,201535.0
2021-04-29 11:55:00,40.73,40.81,40.72,40.77,533058.0,36.6728,36.7449,36.6638,36.7088,533058.0
2021-04-29 12:00:00,40.77,40.77,40.7,40.72,494048.0,36.7088,36.7088,36.6458,36.6638,494048.0
2021-04-29 12:05:00,40.73,40.73,40.58,40.59,341065.0,36.6728,36.6728,36.5378,36.5468,341065.0
2021-04-29 12:10:00,40.59,40.67,40.57,40.67,267987.0,36.5468,36.6188,36.5288,36.6188,267987.0
2021-04-29 12:15:00,40.67,40.74,40.63,40.73,545150.0,36.6188,36.6818,36.5828,36.6728,545150.0
2021-04-29 12:20:00,40.73,40.77,40.68,40.7,488049.0,36.6728,36.7088,36.6278,36.6458,488049.0
2021-04-29 12:25:00,40.7,40.73,40.68,40.72,367436.0,36.6458,36.6728,36.6278,36.6638,367436.0
2021-04-29 12:30:00,40.71,40.79,40.67,40.79,410722.0,36.6548,36.7269,36.6188,36.7269,410722.0
2021-04-29 12:35:00,40.79,40.81,40.75,40.8,270456.0,36.7269,36.7449,36.6908,36.7359,270456.0
2021-04-29 12:40:00,40.8,40.83,40.79,40.83,245016.0,36.7359,36.7629,36.7269,36.7629,245016.0
2021-04-29 12:45:00,40.82,40.86,40.8,40.85,344962.0,36.7539,36.7899,36.7359,36.7809,344962.0
2021-04-29 12:50:00,40.84,40.9,40.84,40.88,612595.0,36.7719,36.8259,36.7719,36.8079,612595.0
2021-04-29 12:55:00,40.87,40.88,40.82,40.87,292137.0,36.7989,36.8079,36.7539,36.7989,292137.0
2021-04-29 13:00:00,40.86,40.87,40.84,40.87,493379.0,36.7899,36.7989,36.7719,36.7989,493379.0
2021-04-29 13:05:00,40.87,40.92,40.85,40.9,523330.0,36.7989,36.8439,36.7809,36.8259,523330.0
2021-04-29 13:10:00,40.9,40.94,40.9,40.91,398064.0,36.8259,36.8619,36.8259,36.8349,398064.0
2021-04-29 13:15:00,40.91,40.94,40.88,40.93,309884.0,36.8349,36.8619,36.8079,36.8529,309884.0
2021-04-29 13:20:00,40.94,40.95,40.87,40.9,269448.0,36.8619,36.8709,36.7989,36.8259,269448.0
2021-04-29 13:25:00,40.9,40.92,40.88,40.89,292714.0,36.8259,36.8439,36.8079,36.8169,292714.0
2021-04-29 13:30:00,40.9,40.91,40.85,40.9,217090.0,36.8259,36.8349,36.7809,36.8259,217090.0
2021-04-29 13:35:00,40.9,40.91,40.86,40.87,149064.0,36.8259,36.8349,36.7899,36.7989,149064.0
2021-04-29 13:40:00,40.87,40.91,40.83,40.91,385379.0,36.7989,36.8349,36.7629,36.8349,385379.0
2021-04-29 13:45:00,40.91,40.94,40.9,40.94,217078.0,36.8349,36.8619,36.8259,36.8619,217078.0
2021-04-29 13:50:00,40.94,40.96,40.88,40.89,543731.0,36.8619,36.8799,36.8079,36.8169,543731.0
2021-04-29 13:55:00,40.89,40.9,40.83,40.85,298532.0,36.8169,36.8259,36.7629,36.7809,298532.0
2021-04-29 14:00:00,40.85,40.89,40.84,40.87,241640.0,36.7809,36.8169,36.7719,36.7989,241640.0
2021-04-29 14:05:00,40.86,40.9,40.86,40.89,154970.0,36.7899,36.8259,36.7899,36.8169,154970.0
2021-04-29 14:10:00,40.89,40.9,40.88,40.88,121808.0,36.8169,36.8259,36.8079,36.8079,121808.0
2021-04-29 14:15:00,40.89,40.96,40.88,40.96,259493.0,36.8169,36.8799,36.8079,36.8799,259493.0
2021-04-29 14:20:00,40.96,40.98,40.94,40.96,238160.0,36.8799,36.8979,36.8619,36.8799,238160.0
2021-04-29 14:25:00,40.96,40.99,40.95,40.99,188359.0,36.8799,36.9069,36.8709,36.9069,188359.0
2021-04-29 14:30:00,40.99,41.0,40.97,40.97,281146.0,36.9069,36.9159,36.8889,36.8889,281146.0
2021-04-29 14:35:00,40.98,41.0,40.97,40.99,156474.0,36.8979,36.9159,36.8889,36.9069,156474.0
2021-04-29 14:40:00,41.0,41.03,40.98,41.03,560991.0,36.9159,36.9429,36.8979,36.9429,560991.0
2021-04-29 14:45:00,41.02,41.07,40.99,41.04,792329.0,36.9339,36.979,36.9069,36.952,792329.0
2021-04-29 14:50:00,41.04,41.05,40.98,41.0,291820.0,36.952,36.961,36.8979,36.9159,291820.0
2021-04-29 14:55:00,40.99,41.04,40.99,41.03,259977.0,36.9069,36.952,36.9069,36.9429,259977.0
2021-04-29 15:00:00,41.03,41.06,41.03,41.05,268929.0,36.9429,36.97,36.9429,36.961,268929.0
2021-04-29 15:05:00,41.05,41.09,41.04,41.07,353247.0,36.961,36.997,36.952,36.979,353247.0
2021-04-29 15:10:00,41.07,41.09,41.03,41.04,299252.0,36.979,36.997,36.9429,36.952,299252.0
2021-04-29 15:15:00,41.04,41.04,41.0,41.02,409290.0,36.952,36.952,36.9159,36.9339,409290.0
2021-04-29 15:20:00,41.01,41.05,41.0,41.01,538991.0,36.9249,36.961,36.9159,36.9249,538991.0
2021-04-29 15:25:00,41.01,41.02,40.98,41.02,529860.0,36.9249,36.9339,36.8979,36.9339,529860.0
2021-04-29 15:30:00,41.02,41.06,41.0,41.02,1068638.0,36.9339,36.97,36.9159,36.9339,1068638.0
2021-04-29 15:35:00,41.02,41.05,40.99,41.03,433686.0,36.9339,36.961,36.9069,36.9429,433686.0
2021-04-29 15:40:00,41.02,41.08,41.02,41.07,443752.0,36.9339,36.988,36.9339,36.979,443752.0
2021-04-29 15:45:00,41.08,41.11,41.05,41.07,718238.0,36.988,37.015,36.961,36.979,718238.0
2021-04-29 15:50:00,41.07,41.1,41.04,41.09,737582.0,36.979,37.006,36.952,36.997,737582.0
2021-04-29 15:55:00,41.09,41.13,41.04,41.12,1749934.0,36.997,37.033,36.952,37.024,1749934.0
2021-04-30 09:30:00,40.84,40.85,40.51,40.68,1519874.0,36.7719,36.7809,36.4747,36.6278,1519874.0
2021-04-30 09:35:00,40.68,40.71,40.57,40.61,766044.0,36.6278,36.6548,36.5288,36.5648,766044.0
2021-04-30 09:40:00,40.61,40.66,40.58,40.63,591464.0,36.5648,36.6098,36.5378,36.5828,591464.0
2021-04-30 09:45:00,40.63,40.79,40.62,40.78,714060.0,36.5828,36.7269,36.5738,36.7179,714060.0
2021-04-30 09:50:00,40.79,40.88,40.78,40.83,550869.0,36.7269,36.8079,36.7179,36.7629,550869.0
2021-04-30 09:55:00,40.84,40.89,40.78,40.84,350728.0,36.7719,36.8169,36.7179,36.7719,350728.0
2021-04-30 10:00:00,40.84,40.87,40.76,40.86,496606.0,36.7719,36.7989,36.6998,36.7899,496606.0
2021-04-30 10:05:00,40.86,40.9,40.78,40.8,422129.0,36.7899,36.8259,36.7179,36.7359,422129.0
2021-04-30 10:10:00,40.81,40.83,40.69,40.71,425847.0,36.7449,36.7629,36.6368,36.6548,425847.0
2021-04-30 10:15:00,40.71,40.72,40.62,40.68,387764.0,36.6548,36.6638,36.5738,36.6278,387764.0
2021-04-30 10:20:00,40.67,40.69,40.6,40.65,384730.0,36.6188,36.6368,36.5558,36.6008,384730.0
2021-04-30 10:25:00,40.65,40.68,40.58,40.62,337278.0,36.6008,36.6278,36.5378,36.5738,337278.0
2021-04-30 10:30:00,40.63,40.69,40.57,40.61,978616.0,36.5828,36.6368,36.5288,36.5648,978616.0
2021-04-30 10:35:00,40.61,40.64,40.48,40.57,968157.0,36.5648,36.5918,36.4477,36.5288,968157.0
2021-04-30 10:40:00,40.56,40.59,40.52,40.57,305579.0,36.5198,36.5468,36.4837,36.5288,305579.0
2021-04-30 10:45:00,40.57,40.57,40.5,40.52,333162.0,36.5288,36.5288,36.4657,36.4837,333162.0
2021-04-30 10:50:00,40.52,40.59,40.51,40.57,277930.0,36.4837,36.5468,36.4747,36.5288,277930.0
2021-04-30 10:55:00,40.58,40.62,40.54,40.58,352371.0,36.5378,36.5738,36.5018,36.5378,352371.0
2021-04-30 11:00:00,40.59,40.59,40.52,40.57,305771.0,36.5468,36.5468,36.4837,36.5288,305771.0
2021-04-30 11:05:00,40.56,40.59,40.51,40.52,368656.0,36.5198,36.5468,36.4747,36.4837,368656.0
2021-04-30 11:10:00,40.52,40.58,40.5,40.57,308545.0,36.4837,36.5378,36.4657,36.5288,308545.0
2021-04-30 11:15:00,40.56,40.63,40.56,40.59,227486.0,36.5198,36.5828,36.5198,36.5468,227486.0
2021-04-30 11:20:00,40.6,40.65,40.59,40.61,257334.0,36.5558,36.6008,36.5468,36.5648,257334.0
2021-04-30 11:25:00,40.61,40.63,40.57,40.59,250638.0,36.5648,36.5828,36.5288,36.5468,250638.0
2021-04-30 11:30:00,40.58,40.62,40.56,40.58,230298.0,36.5378,36.5738,36.5198,36.5378,230298.0
2021-04-30 11:35:00,40.58,40.59,40.54,40.55,184481.0,36.5378,36.5468,36.5018,36.5108,184481.0
2021-04-30 11:40:00,40.55,40.56,40.5,40.53,255910.0,36.5108,36.5198,36.4657,36.4928,255910.0
2021-04-30 11:45:00,40.53,40.59,40.51,40.58,288949.0,36.4928,36.5468,36.4747,36.5378,288949.0
2021-04-30 11:50:00,40.58,40.59,40.52,40.55,472871.0,36.5378,36.5468,36.4837,36.5108,472871.0
2021-04-30 11:55:00,40.55,40.56,40.52,40.53,279443.0,36.5108,36.5198,36.4837,36.4928,279443.0
2021-04-30 12:00:00,40.53,40.56,40.51,40.55,171835.0,36.4928,36.5198,36.4747,36.5108,171835.0
2021-04-30 12:05:00,40.55,40.57,40.53,40.56,187972.0,36.5108,36.5288,36.4928,36.5198,187972.0
2021-04-30 12:10:00,40.55,40.61,40.55,40.57,234855.0,36.5108,36.5648,36.5108,36.5288,234855.0
2021-04-30 12:15:00,40.57,40.58,40.51,40.55,695604.0,36.5288,36.5378,36.4747,36.5108,695604.0
2021-04-30 12:20:00,40.55,40.57,40.53,40.57,244299.0,36.5108,36.5288,36.4928,36.5288,244299.0
2021-04-30 12:25:00,40.57,40.58,40.54,40.55,287943.0,36.5288,36.5378,36.5018,36.5108,287943.0
2021-04-30 12:30:00,40.55,40.59,40.52,40.58,204176.0,36.5108,36.5468,36.4837,36.5378,204176.0
2021-04-30 12:35:00,40.58,40.62,40.57,40.62,173952.0,36.5378,36.5738,36.5288,36.5738,173952.0
2021-04-30 12:40:00,40.62,40.62,40.58,40.59,163745.0,36.5738,36.5738,36.5378,36.5468,163745.0
2021-04-30 12:45:00,40.59,40.62,40.57,40.59,173376.0,36.5468,36.5738,36.5288,36.5468,173376.0
2021-04-30 12:50:00,40.59,40.61,40.55,40.57,471302.0,36.5468,36.5648,36.5108,36.5288,471302.0
2021-04-30 12:55:00,40.58,40.6,40.56,40.6,211041.0,36.5378,36.5558,36.5198,36.5558,211041.0
2021-04-30 13:00:00,40.59,40.6,40.57,40.59,202670.0,36.5468,36.5558,36.5288,36.5468,202670.0
2021-04-30 13:05:00,40.59,40.65,40.58,40.64,94755.0,36.5468,36.6008,36.5378,36.5918,94755.0
2021-04-30 13:10:00,40.64,40.67,40.58,40.59,666754.0,36.5918,36.6188,36.5378,36.5468,666754.0
2021-04-30 13:15:00,40.59,40.61,40.58,40.6,135646.0,36.5468,36.5648,36.5378,36.5558,135646.0
2021-04-30 13:20:00,40.61,40.65,40.6,40.64,202186.0,36.5648,36.6008,36.5558,36.5918,202186.0
2021-04-30 13:25:00,40.64,40.67,40.63,40.66,162254.0,36.5918,36.6188,36.5828,36.6098,162254.0
2021-04-30 13:30:00,40.67,40.73,40.66,40.72,398245.0,36.6188,36.6728,36.6098,36.6638,398245.0
2021-04-30 13:35:00,40.72,40.77,40.71,40.76,185953.0,36.6638,36.7088,36.6548,36.6998,185953.0
2021-04-30 13:40:00,40.76,40.79,40.74,40.77,225646.0,36.6998,36.7269,36.6818,36.7088,225646.0
2021-04-30 13:45:00,40.77,40.78,40.7,40.72,326186.0,36.7088,36.7179,36.6458,36.6638,326186.0
2021-04-30 13:50:00,40.71,40.72,40.65,40.66,239686.0,36.6548,36.6638,36.6008,36.6098,239686.0
2021-04-30 13:55:00,40.66,40.67,40.62,40.67,360974.0,36.6098,36.6188,36.5738,36.6188,360974.0
2021-04-30 14:00:00,40.67,40.69,40.61,40.63,259255.0,36.6188,36.6368,36.5648,36.5828,259255.0
2021-04-30 14:05:00,40.64,40.68,40.63,40.65,219425.0,36.5918,36.6278,36.5828,36.6008,219425.0
2021-04-30 14:10:00,40.65,40.71,40.64,40.71,200238.0,36.6008,36.6548,36.5918,36.6548,200238.0
2021-04-30 14:15:00,40.71,40.75,40.69,40.75,295313.0,36.6548,36.6908,36.6368,36.6908,295313.0
2021-04-30 14:20:00,40.75,40.76,40.71,40.72,361591.0,36.6908,36.6998,36.6548,36.6638,361591.0
2021-04-30 14:25:00,40.72,40.73,40.69,40.72,289725.0,36.6638,36.6728,36.6368,36.6638,289725.0
2021-04-30 14:30:00,40.73,40.77,40.71,40.76,206973.0,36.6728,36.7088,36.6548,36.6998,206973.0
2021-04-30 14:35:00,40.76,40.79,40.73,40.77,216424.0,36.6998,36.7269,36.6728,36.7088,216424.0
2021-04-30 14:40:00,40.77,40.78,40.73,40.74,285112.0,36.7088,36.7179,36.6728,36.6818,285112.0
2021-04-30 14:45:00,40.74,40.75,40.71,40.73,159580.0,36.6818,36.6908,36.6548,36.6728,159580.0
2021-04-30 14:50:00,40.74,40.76,40.7,40.75,182213.0,36.6818,36.6998,36.6458,36.6908,182213.0
2021-04-30 14:55:00,40.76,40.76,40.67,40.68,554111.0,36.6998,36.6998,36.6188,36.6278,554111.0
2021-04-30 15:00:00,40.68,40.72,40.66,40.68,478917.0,36.6278,36.6638,36.6098,36.6278,478917.0
2021-04-30 15:05:00,40.68,40.71,40.65,40.68,242419.0,36.6278,36.6548,36.6008,36.6278,242419.0
2021-04-30 15:10:00,40.68,40.72,40.67,40.67,218899.0,36.6278,36.6638,36.6188,36.6188,218899.0
2021-04-30 15:15:00,40.67,40.68,40.63,40.64,265598.0,36.6188,36.6278,36.5828,36.5918,265598.0
2021-04-30 15:20:00,40.64,40.69,40.64,40.68,388588.0,36.5918,36.6368,36.5918,36.6278,388588.0
2021-04-30 15:25:00,40.68,40.71,40.67,40.71,317676.0,36.6278,36.6548,36.6188,36.6548,317676.0
2021-04-30 15:30:00,40.7,40.72,40.65,40.66,460086.0,36.6458,36.6638,36.6008,36.6098,460086.0
2021-04-30 15:35:00,40.66,40.69,40.63,40.65,521396.0,36.6098,36.6368,36.5828,36.6008,521396.0
2021-04-30 15:40:00,40.64,40.65,40.54,40.54,621622.0,36.5918,36.6008,36.5018,36.5018,621622.0
2021-04-30 15:45:00,40.54,40.62,40.52,40.61,763492.0,36.5018,36.5738,36.4837,36.5648,763492.0
2021-04-30 15:50:00,40.61,40.62,40.53,40.55,1024175.0,36.5648,36.5738,36.4928,36.5108,1024175.0
2021-04-30 15:55:00,40.56,40.58,40.47,40.53,2714570.0,36.5198,36.5378,36.4387,36.4928,2714570.0
2021-05-03 09:30:00,40.87,41.0,40.71,40.74,1840665.0,36.7989,36.9159,36.6548,36.6818,1840665.0
2021-05-03 09:35:00,40.74,40.89,40.72,40.84,1141441.0,36.6818,36.8169,36.6638,36.7719,1141441.0
2021-05-03 09:40:00,40.84,41.03,40.81,40.93,1377101.0,36.7719,36.9429,36.7449,36.8529,1377101.0
2021-05-03 09:45:00,40.93,41.01,40.86,40.99,556588.0,36.8529,36.9249,36.7899,36.9069,556588.0
2021-05-03 09:50:00,40.98,41.05,40.86,40.96,424503.0,36.8979,36.961,36.7899,36.8799,424503.0
2021-05-03 09:55:00,40.97,41.02,40.91,40.94,393521.0,36.8889,36.9339,36.8349,36.8619,393521.0
2021-05-03 10:00:00,40.93,40.94,40.75,40.83,1031358.0,36.8529,36.8619,36.6908,36.7629,1031358.0
2021-05-03 10:05:00,40.83,40.83,40.7,40.7,573234.0,36.7629,36.7629,36.6458,36.6458,573234.0
2021-05-03 10:10:00,40.71,40.71,40.53,40.53,786843.0,36.6548,36.6548,36.4928,36.4928,786843.0
2021-05-03 10:15:00,40.54,40.62,40.52,40.53,416095.0,36.5018,36.5738,36.4837,36.4928,416095.0
2021-05-03 10:20:00,40.54,40.55,40.42,40.47,772637.0,36.5018,36.5108,36.3937,36.4387,772637.0
2021-05-03 10:25:00,40.47,40.51,40.42,40.45,879671.0,36.4387,36.4747,36.3937,36.4207,879671.0
2021-05-03 10:30:00,40.46,40.57,40.45,40.56,566274.0,36.4297,36.5288,36.4207,36.5198,566274.0
2021-05-03 10:35:00,40.57,40.66,40.54,40.64,580332.0,36.5288,36.6098,36.5018,36.5918,580332.0
2021-05-03 10:40:00,40.64,40.73,40.64,40.68,464529.0,36.5918,36.6728,36.5918,36.6278,464529.0
2021-05-03 10:45:00,40.67,40.71,40.62,40.64,258230.0,36.6188,36.6548,36.5738,36.5918,258230.0
2021-05-03 10:50:00,40.64,40.67,40.57,40.63,226908.0,36.5918,36.6188,36.5288,36.5828,226908.0
2021-05-03 10:55:00,40.64,40.65,40.57,40.62,799028.0,36.5918,36.6008,36.5288,36.5738,799028.0
2021-05-03 11:00:00,40.62,40.62,40.52,40.55,332593.0,36.5738,36.5738,36.4837,36.5108,332593.0
2021-05-03 11:05:00,40.55,40.66,40.55,40.65,253059.0,36.5108,36.6098,36.5108,36.6008,253059.0
2021-05-03 11:10:00,40.65,40.75,40.64,40.73,385517.0,36.6008,36.6908,36.5918,36.6728,385517.0
2021-05-03 11:15:00,40.73,40.82,40.72,40.81,522812.0,36.6728,36.7539,36.6638,36.7449,522812.0
2021-05-03 11:20:00,40.81,40.84,40.8,40.83,308591.0,36.7449,36.7719,36.7359,36.7629,308591.0
2021-05-03 11:25:00,40.83,40.84,40.73,40.75,323362.0,36.7629,36.7719,36.6728,36.6908,323362.0
2021-05-03 11:30:00,40.75,40.75,40.67,40.67,440231.0,36.6908,36.6908,36.6188,36.6188,440231.0
2021-05-03 11:35:00,40.68,40.74,40.67,40.73,303064.0,36.6278,36.6818,36.6188,36.6728,303064.0
2021-05-03 11:40:00,40.73,40.74,40.65,40.66,339544.0,36.6728,36.6818,36.6008,36.6098,339544.0
2021-05-03 11:45:00,40.66,40.7,40.66,40.69,230432.0,36.6098,36.6458,36.6098,36.6368,230432.0
2021-05-03 11:50:00,40.7,40.7,40.64,40.64,210002.0,36.6458,36.6458,36.5918,36.5918,210002.0
2021-05-03 11:55:00,40.65,40.68,40.63,40.66,160232.0,36.6008,36.6278,36.5828,36.6098,160232.0
2021-05-03 12:00:00,40.66,40.68,40.65,40.66,168598.0,36.6098,36.6278,36.6008,36.6098,168598.0
2021-05-03 12:05:00,40.66,40.67,40.64,40.64,78267.0,36.6098,36.6188,36.5918,36.5918,78267.0
2021-05-03 12:10:00,40.65,40.65,40.61,40.64,161026.0,36.6008,36.6008,36.5648,36.5918,161026.0
2021-05-03 12:15:00,40.64,40.66,40.62,40.64,129237.0,36.5918,36.6098,36.5738,36.5918,129237.0
2021-05-03 12:20:00,40.63,40.64,40.58,40.61,144374.0,36.5828,36.5918,36.5378,36.5648,144374.0
2021-05-03 12:25:00,40.61,40.64,40.6,40.63,113602.0,36.5648,36.5918,36.5558,36.5828,113602.0
2021-05-03 12:30:00,40.64,40.65,40.62,40.63,151959.0,36.5918,36.6008,36.5738,36.5828,151959.0
2021-05-03 12:35:00,40.64,40.64,40.58,40.59,179076.0,36.5918,36.5918,36.5378,36.5468,179076.0
2021-05-03 12:40:00,40.59,40.63,40.59,40.6,178654.0,36.5468,36.5828,36.5468,36.5558,178654.0
2021-05-03 12:45:00,40.6,40.65,40.59,40.62,109922.0,36.5558,36.6008,36.5468,36.5738,109922.0
2021-05-03 12:50:00,40.62,40.64,40.57,40.64,194314.0,36.5738,36.5918,36.5288,36.5918,194314.0
2021-05-03 12:55:00,40.64,40.65,40.6,40.62,150561.0,36.5918,36.6008,36.5558,36.5738,150561.0
2021-05-03 13:00:00,40.62,40.64,40.6,40.63,110000.0,36.5738,36.5918,36.5558,36.5828,110000.0
2021-05-03 13:05:00,40.63,40.63,40.58,40.61,199259.0,36.5828,36.5828,36.5378,36.5648,199259.0
2021-05-03 13:10:00,40.61,40.62,40.57,40.59,296632.0,36.5648,36.5738,36.5288,36.5468,296632.0
2021-05-03 13:15:00,40.59,40.6,40.57,40.59,163101.0,36.5468,36.5558,36.5288,36.5468,163101.0
2021-05-03 13:20:00,40.59,40.6,40.58,40.59,139191.0,36.5468,36.5558,36.5378,36.5468,139191.0
2021-05-03 13:25:00,40.58,40.63,40.58,40.61,191627.0,36.5378,36.5828,36.5378,36.5648,191627.0
2021-05-03 13:30:00,40.62,40.63,40.6,40.61,255099.0,36.5738,36.5828,36.5558,36.5648,255099.0
2021-05-03 13:35:00,40.61,40.63,40.6,40.62,122405.0,36.5648,36.5828,36.5558,36.5738,122405.0
2021-05-03 13:40:00,40.62,40.63,40.6,40.62,233173.0,36.5738,36.5828,36.5558,36.5738,233173.0
2021-05-03 13:45:00,40.62,40.64,40.57,40.57,191837.0,36.5738,36.5918,36.5288,36.5288,191837.0
2021-05-03 13:50:00,40.58,40.62,40.56,40.62,430044.0,36.5378,36.5738,36.5198,36.5738,430044.0
2021-05-03 13:55:00,40.62,40.68,40.62,40.66,198247.0,36.5738,36.6278,36.5738,36.6098,198247.0
2021-05-03 14:00:00,40.66,40.69,40.64,40.67,413895.0,36.6098,36.6368,36.5918,36.6188,413895.0
2021-05-03 14:05:00,40.68,40.74,40.66,40.74,417058.0,36.6278,36.6818,36.6098,36.6818,417058.0
2021-05-03 14:10:00,40.73,40.74,40.7,40.73,153050.0,36.6728,36.6818,36.6458,36.6728,153050.0
2021-05-03 14:15:00,40.73,40.76,40.72,40.76,224810.0,36.6728,36.6998,36.6638,36.6998,224810.0
2021-05-03 14:20:00,40.76,40.79,40.75,40.79,109524.0,36.6998,36.7269,36.6908,36.7269,109524.0
2021-05-03 14:25:00,40.79,40.85,40.78,40.84,383724.0,36.7269,36.7809,36.7179,36.7719,383724.0
2021-05-03 14:30:00,40.84,40.86,40.82,40.85,385155.0,36.7719,36.7899,36.7539,36.7809,385155.0
2021-05-03 14:35:00,40.85,40.86,40.77,40.8,410576.0,36.7809,36.7899,36.7088,36.7359,410576.0
2021-05-03 14:40:00,40.8,40.81,40.78,40.8,439646.0,36.7359,36.7449,36.7179,36.7359,439646.0
2021-05-03 14:45:00,40.8,40.81,40.76,40.79,524193.0,36.7359,36.7449,36.6998,36.7269,524193.0
2021-05-03 14:50:00,40.79,40.81,40.78,40.81,467365.0,36.7269,36.7449,36.7179,36.7449,467365.0
2021-05-03 14:55:00,40.8,40.83,40.77,40.77,578332.0,36.7359,36.7629,36.7088,36.7088,578332.0
2021-05-03 15:00:00,40.77,40.78,40.7,40.71,491717.0,36.7088,36.7179,36.6458,36.6548,491717.0
2021-05-03 15:05:00,40.71,40.76,40.7,40.75,499435.0,36.6548,36.6998,36.6458,36.6908,499435.0
2021-05-03 15:10:00,40.75,40.77,40.73,40.77,420234.0,36.6908,36.7088,36.6728,36.7088,420234.0
2021-05-03 15:15:00,40.76,40.78,40.74,40.77,309135.0,36.6998,36.7179,36.6818,36.7088,309135.0
2021-05-03 15:20:00,40.77,40.79,40.75,40.76,311424.0,36.7088,36.7269,36.6908,36.6998,311424.0
2021-05-03 15:25:00,40.76,40.76,40.7,40.71,415861.0,36.6998,36.6998,36.6458,36.6548,415861.0
2021-05-03 15:30:00,40.72,40.73,40.68,40.72,478517.0,36.6638,36.6728,36.6278,36.6638,478517.0
2021-05-03 15:35:00,40.73,40.75,40.66,40.68,789598.0,36.6728,36.6908,36.6098,36.6278,789598.0
2021-05-03 15:40:00,40.68,40.69,40.62,40.63,612934.0,36.6278,36.6368,36.5738,36.5828,612934.0
2021-05-03 15:45:00,40.63,40.65,40.58,40.61,588542.0,36.5828,36.6008,36.5378,36.5648,588542.0
2021-05-03 15:50:00,40.6,40.61,40.51,40.52,1136644.0,36.5558,36.5648,36.4747,36.4837,1136644.0
2021-05-03 15:55:00,40.52,40.59,40.46,40.56,2460880.0,36.4837,36.5468,36.4297,36.5198,2460880.0
2021-05-04 09:30:00,40.24,40.55,40.21,40.48,1337003.0,36.2316,36.5108,36.2046,36.4477,1337003.0
2021-05-04 09:35:00,40.48,40.56,40.27,40.41,774183.0,36.4477,36.5198,36.2587,36.3847,774183.0
2021-05-04 09:40:00,40.4,40.47,40.14,40.19,680611.0,36.3757,36.4387,36.1416,36.1866,680611.0
2021-05-04 09:45:00,40.19,40.2,40.02,40.09,1102341.0,36.1866,36.1956,36.0336,36.0966,1102341.0
2021-05-04 09:50:00,40.08,40.09,39.96,40.06,919260.0,36.0876,36.0966,35.9795,36.0696,919260.0
2021-05-04 09:55:00,40.05,40.07,39.91,39.91,801140.0,36.0606,36.0786,35.9345,35.9345,801140.0
2021-05-04 10:00:00,39.92,39.93,39.79,39.81,999243.0,35.9435,35.9525,35.8265,35.8445,999243.0
2021-05-04 10:05:00,39.82,39.92,39.78,39.91,583761.0,35.8535,35.9435,35.8175,35.9345,583761.0
2021-05-04 10:10:00,39.91,39.92,39.83,39.91,464681.0,35.9345,35.9435,35.8625,35.9345,464681.0
2021-05-04 10:15:00,39.91,40.03,39.8,40.03,655460.0,35.9345,36.0426,35.8355,36.0426,655460.0
2021-05-04 10:20:00,40.02,40.12,40.01,40.1,923383.0,36.0336,36.1236,36.0246,36.1056,923383.0
2021-05-04 10:25:00,40.11,40.16,40.06,40.12,614474.0,36.1146,36.1596,36.0696,36.1236,614474.0
2021-05-04 10:30:00,40.12,40.19,40.07,40.09,381965.0,36.1236,36.1866,36.0786,36.0966,381965.0
2021-05-04 10:35:00,40.09,40.23,40.08,40.21,413271.0,36.0966,36.2226,36.0876,36.2046,413271.0
2021-05-04 10:40:00,40.22,40.27,40.18,40.22,545350.0,36.2136,36.2587,36.1776,36.2136,545350.0
2021-05-04 10:45:00,40.23,40.25,40.11,40.15,431586.0,36.2226,36.2406,36.1146,36.1506,431586.0
2021-05-04 10:50:00,40.15,40.16,40.07,40.13,379636.0,36.1506,36.1596,36.0786,36.1326,379636.0
2021-05-04 10:55:00,40.13,40.17,40.05,40.05,471986.0,36.1326,36.1686,36.0606,36.0606,471986.0
2021-05-04 11:00:00,40.05,40.11,39.99,40.09,552384.0,36.0606,36.1146,36.0065,36.0966,552384.0
2021-05-04 11:05:00,40.09,40.1,40.0,40.08,400557.0,36.0966,36.1056,36.0155,36.0876,400557.0
2021-05-04 11:10:00,40.09,40.09,39.95,39.96,448459.0,36.0966,36.0966,35.9705,35.9795,448459.0
2021-05-04 11:15:00,39.97,40.13,39.95,40.11,784722.0,35.9885,36.1326,35.9705,36.1146,784722.0
2021-05-04 11:20:00,40.11,40.2,40.08,40.16,812196.0,36.1146,36.1956,36.0876,36.1596,812196.0
2021-05-04 11:25:00,40.16,40.31,40.15,40.3,467303.0,36.1596,36.2947,36.1506,36.2857,467303.0
2021-05-04 11:30:00,40.3,40.4,40.27,40.39,634032.0,36.2857,36.3757,36.2587,36.3667,634032.0
2021-05-04 11:35:00,40.39,40.56,40.37,40.51,938187.0,36.3667,36.5198,36.3487,36.4747,938187.0
2021-05-04 11:40:00,40.51,40.61,40.49,40.58,584963.0,36.4747,36.5648,36.4567,36.5378,584963.0
2021-05-04 11:45:00,40.59,40.61,40.52,40.54,490747.0,36.5468,36.5648,36.4837,36.5018,490747.0
2021-05-04 11:50:00,40.55,40.55,40.48,40.5,441801.0,36.5108,36.5108,36.4477,36.4657,441801.0
2021-05-04 11:55:00,40.49,40.51,40.45,40.48,376372.0,36.4567,36.4747,36.4207,36.4477,376372.0
2021-05-04 12:00:00,40.48,40.6,40.47,40.58,281257.0,36.4477,36.5558,36.4387,36.5378,281257.0
2021-05-04 12:05:00,40.58,40.68,40.52,40.66,592913.0,36.5378,36.6278,36.4837,36.6098,592913.0
2021-05-04 12:10:00,40.66,40.83,40.65,40.81,1056502.0,36.6098,36.7629,36.6008,36.7449,1056502.0
2021-05-04 12:15:00,40.81,40.9,40.78,40.88,494490.0,36.7449,36.8259,36.7179,36.8079,494490.0
2021-05-04 12:20:00,40.89,40.89,40.79,40.83,625434.0,36.8169,36.8169,36.7269,36.7629,625434.0
2021-05-04 12:25:00,40.84,40.9,40.84,40.9,658720.0,36.7719,36.8259,36.7719,36.8259,658720.0
2021-05-04 12:30:00,40.9,40.94,40.84,40.93,1234592.0,36.8259,36.8619,36.7719,36.8529,1234592.0
2021-05-04 12:35:00,40.93,40.99,40.93,40.97,1051025.0,36.8529,36.9069,36.8529,36.8889,1051025.0
2021-05-04 12:40:00,40.97,40.98,40.89,40.95,1281071.0,36.8889,36.8979,36.8169,36.8709,1281071.0
2021-05-04 12:45:00,40.95,40.96,40.89,40.93,724843.0,36.8709,36.8799,36.8169,36.8529,724843.0
2021-05-04 12:50:00,40.92,40.98,40.89,40.91,392428.0,36.8439,36.8979,36.8169,36.8349,392428.0
2021-05-04 12:55:00,40.91,40.93,40.89,40.91,358687.0,36.8349,36.8529,36.8169,36.8349,358687.0
2021-05-04 13:00:00,40.92,40.94,40.88,40.91,506793.0,36.8439,36.8619,36.8079,36.8349,506793.0
2021-05-04 13:05:00,40.91,40.91,40.8,40.8,596444.0,36.8349,36.8349,36.7359,36.7359,596444.0
2021-05-04 13:10:00,40.8,40.84,40.79,40.83,420926.0,36.7359,36.7719,36.7269,36.7629,420926.0
2021-05-04 13:15:00,40.83,40.88,40.81,40.86,442487.0,36.7629,36.8079,36.7449,36.7899,442487.0
2021-05-04 13:20:00,40.85,40.9,40.8,40.87,542054.0,36.7809,36.8259,36.7359,36.7989,542054.0
2021-05-04 13:25:00,40.86,40.93,40.86,40.9,341564.0,36.7899,36.8529,36.7899,36.8259,341564.0
2021-05-04 13:30:00,40.9,40.93,40.89,40.93,178575.0,36.8259,36.8529,36.8169,36.8529,178575.0
2021-05-04 13:35:00,40.92,40.94,40.89,40.91,233394.0,36.8439,36.8619,36.8169,36.8349,233394.0
2021-05-04 13:40:00,40.92,40.93,40.89,40.9,206726.0,36.8439,36.8529,36.8169,36.8259,206726.0
2021-05-04 13:45:00,40.89,40.9,40.81,40.84,320417.0,36.8169,36.8259,36.7449,36.7719,320417.0
2021-05-04 13:50:00,40.84,40.84,40.78,40.79,183142.0,36.7719,36.7719,36.7179,36.7269,183142.0
2021-05-04 13:55:00,40.79,40.87,40.79,40.85,208935.0,36.7269,36.7989,36.7269,36.7809,208935.0
2021-05-04 14:00:00,40.85,40.87,40.8,40.87,233570.0,36.7809,36.7989,36.7359,36.7989,233570.0
2021-05-04 14:05:00,40.86,40.93,40.83,40.91,331043.0,36.7899,36.8529,36.7629,36.8349,331043.0
2021-05-04 14:10:00,40.91,40.93,40.89,40.91,192803.0,36.8349,36.8529,36.8169,36.8349,192803.0
2021-05-04 14:15:00,40.92,40.94,40.89,40.89,266321.0,36.8439,36.8619,36.8169,36.8169,266321.0
2021-05-04 14:20:00,40.89,40.9,40.8,40.83,523136.0,36.8169,36.8259,36.7359,36.7629,523136.0
2021-05-04 14:25:00,40.84,40.92,40.84,40.91,207290.0,36.7719,36.8439,36.7719,36.8349,207290.0
2021-05-04 14:30:00,40.91,40.95,40.91,40.93,253517.0,36.8349,36.8709,36.8349,36.8529,253517.0
2021-05-04 14:35:00,40.92,40.94,40.85,40.86,265549.0,36.8439,36.8619,36.7809,36.7899,265549.0
2021-05-04 14:40:00,40.86,40.9,40.85,40.88,230978.0,36.7899,36.8259,36.7809,36.8079,230978.0
2021-05-04 14:45:00,40.88,40.94,40.88,40.92,442699.0,36.8079,36.8619,36.8079,36.8439,442699.0
2021-05-04 14:50:00,40.91,40.94,40.89,40.93,213478.0,36.8349,36.8619,36.8169,36.8529,213478.0
2021-05-04 14:55:00,40.93,40.95,40.86,40.86,245040.0,36.8529,36.8709,36.7899,36.7899,245040.0
2021-05-04 15:00:00,40.87,40.92,40.83,40.91,393104.0,36.7989,36.8439,36.7629,36.8349,393104.0
2021-05-04 15:05:00,40.91,40.92,40.81,40.83,216062.0,36.8349,36.8439,36.7449,36.7629,216062.0
2021-05-04 15:10:00,40.83,40.87,40.81,40.86,273031.0,36.7629,36.7989,36.7449,36.7899,273031.0
2021-05-04 15:15:00,40.85,40.88,40.8,40.82,343133.0,36.7809,36.8079,36.7359,36.7539,343133.0
2021-05-04 15:20:00,40.82,40.86,40.79,40.86,237007.0,36.7539,36.7899,36.7269,36.7899,237007.0
2021-05-04 15:25:00,40.86,40.97,40.84,40.94,764439.0,36.7899,36.8889,36.7719,36.8619,764439.0
2021-05-04 15:30:00,40.95,41.0,40.9,41.0,1072541.0,36.8709,36.9159,36.8259,36.9159,1072541.0
2021-05-04 15:35:00,40.99,41.01,40.95,40.99,821373.0,36.9069,36.9249,36.8709,36.9069,821373.0
2021-05-04 15:40:00,40.98,40.99,40.93,40.94,528552.0,36.8979,36.9069,36.8529,36.8619,528552.0
2021-05-04 15:45:00,40.93,40.95,40.87,40.94,648782.0,36.8529,36.8709,36.7989,36.8619,648782.0
2021-05-04 15:50:00,40.94,41.01,40.93,40.98,1443676.0,36.8619,36.9249,36.8529,36.8979,1443676.0
2021-05-04 15:55:00,40.98,41.08,40.94,41.02,3552051.0,36.8979,36.988,36.8619,36.9339,3552051.0
2021-05-05 09:30:00,41.2,41.2,40.77,40.84,1579957.0,37.096,37.096,36.7088,36.7719,1579957.0
2021-05-05 09:35:00,40.84,40.97,40.76,40.93,840947.0,36.7719,36.8889,36.6998,36.8529,840947.0
2021-05-05 09:40:00,40.94,40.98,40.86,40.97,542784.0,36.8619,36.8979,36.7899,36.8889,542784.0
2021-05-05 09:45:00,40.97,41.09,40.95,41.07,668198.0,36.8889,36.997,36.8709,36.979,668198.0
2021-05-05 09:50:00,41.08,41.15,41.07,41.11,507684.0,36.988,37.051,36.979,37.015,507684.0
2021-05-05 09:55:00,41.11,41.13,41.04,41.11,512154.0,37.015,37.033,36.952,37.015,512154.0
2021-05-05 10:00:00,41.11,41.23,41.04,41.1,591742.0,37.015,37.123,36.952,37.006,591742.0
2021-05-05 10:05:00,41.09,41.11,40.99,41.1,624636.0,36.997,37.015,36.9069,37.006,624636.0
2021-05-05 10:10:00,41.11,41.15,41.05,41.13,295165.0,37.015,37.051,36.961,37.033,295165.0
2021-05-05 10:15:00,41.13,41.19,41.1,41.14,451990.0,37.033,37.087,37.006,37.042,451990.0
2021-05-05 10:20:00,41.14,41.17,41.1,41.13,424742.0,37.042,37.069,37.006,37.033,424742.0
2021-05-05 10:25:00,41.14,41.16,41.05,41.1,356503.0,37.042,37.06,36.961,37.006,356503.0
2021-05-05 10:30:00,41.1,41.13,41.06,41.13,396418.0,37.006,37.033,36.97,37.033,396418.0
2021-05-05 10:35:00,41.13,41.26,41.11,41.24,721067.0,37.033,37.15,37.015,37.132,721067.0
2021-05-05 10:40:00,41.25,41.29,41.21,41.28,540887.0,37.141,37.177,37.105,37.168,540887.0
2021-05-05 10:45:00,41.27,41.32,41.25,41.32,287442.0,37.159,37.2041,37.141,37.2041,287442.0
2021-05-05 10:50:00,41.31,41.33,41.26,41.32,308138.0,37.1951,37.2131,37.15,37.2041,308138.0
2021-05-05 10:55:00,41.32,41.33,41.29,41.32,367754.0,37.2041,37.2131,37.177,37.2041,367754.0
2021-05-05 11:00:00,41.32,41.44,41.29,41.44,819606.0,37.2041,37.3121,37.177,37.3121,819606.0
2021-05-05 11:05:00,41.43,41.48,41.4,41.41,624945.0,37.3031,37.3481,37.2761,37.2851,624945.0
2021-05-05 11:10:00,41.41,41.49,41.39,41.48,557081.0,37.2851,37.3571,37.2671,37.3481,557081.0
2021-05-05 11:15:00,41.48,41.49,41.46,41.47,390477.0,37.3481,37.3571,37.3301,37.3391,390477.0
2021-05-05 11:20:00,41.47,41.52,41.45,41.5,665941.0,37.3391,37.3841,37.3211,37.3661,665941.0
2021-05-05 11:25:00,41.5,41.51,41.49,41.51,71499.0,37.3661,37.3751,37.3571,37.3751,71499.0
2021-05-05 11:30:00,41.48,41.52,41.44,41.46,194132.0,37.3481,37.3841,37.3121,37.3301,194132.0
2021-05-05 11:35:00,41.45,41.55,41.44,41.55,427304.0,37.3211,37.4111,37.3121,37.4111,427304.0
2021-05-05 11:40:00,41.55,41.55,41.5,41.54,280820.0,37.4111,37.4111,37.3661,37.4021,280820.0
2021-05-05 11:45:00,41.54,41.56,41.5,41.52,355994.0,37.4021,37.4202,37.3661,37.3841,355994.0
2021-05-05 11:50:00,41.52,41.53,41.47,41.5,231655.0,37.3841,37.3931,37.3391,37.3661,231655.0
2021-05-05 11:55:00,41.5,41.52,41.49,41.51,440168.0,37.3661,37.3841,37.3571,37.3751,440168.0
2021-05-05 12:00:00,41.5,41.54,41.48,41.48,252375.0,37.3661,37.4021,37.3481,37.3481,252375.0
2021-05-05 12:05:00,41.48,41.52,41.48,41.5,190932.0,37.3481,37.3841,37.3481,37.3661,190932.0
2021-05-05 12:10:00,41.51,41.51,41.44,41.46,443688.0,37.3751,37.3751,37.3121,37.3301,443688.0
2021-05-05 12:15:00,41.46,41.49,41.45,41.45,172774.0,37.3301,37.3571,37.3211,37.3211,172774.0
2021-05-05 12:20:00,41.46,41.49,41.42,41.44,192371.0,37.3301,37.3571,37.2941,37.3121,192371.0
2021-05-05 12:25:00,41.44,41.51,41.43,41.51,186659.0,37.3121,37.3751,37.3031,37.3751,186659.0
2021-05-05 12:30:00,41.51,41.52,41.48,41.49,189049.0,37.3751,37.3841,37.3481,37.3571,189049.0
2021-05-05 12:35:00,41.5,41.51,41.45,41.48,161111.0,37.3661,37.3751,37.3211,37.3481,161111.0
2021-05-05 12:40:00,41.48,41.52,41.47,41.5,249481.0,37.3481,37.3841,37.3391,37.3661,249481.0
2021-05-05 12:45:00,41.5,41.51,41.43,41.44,239578.0,37.3661,37.3751,37.3031,37.3121,239578.0
2021-05-05 12:50:00,41.44,41.44,41.39,41.42,311899.0,37.3121,37.3121,37.2671,37.2941,311899.0
2021-05-05 12:55:00,41.42,41.43,41.4,41.41,228331.0,37.2941,37.3031,37.2761,37.2851,228331.0
2021-05-05 13:00:00,41.4,41.44,41.39,41.39,193641.0,37.2761,37.3121,37.2671,37.2671,193641.0
2021-05-05 13:05:00,41.4,41.45,41.39,41.39,245445.0,37.2761,37.3211,37.2671,37.2671,245445.0
2021-05-05 13:10:00,41.39,41.41,41.37,41.41,335145.0,37.2671,37.2851,37.2491,37.2851,335145.0
2021-05-05 13:15:00,41.41,41.42,41.39,41.4,250995.0,37.2851,37.2941,37.2671,37.2761,250995.0
2021-05-05 13:20:00,41.4,41.47,41.39,41.45,363684.0,37.2761,37.3391,37.2671,37.3211,363684.0
2021-05-05 13:25:00,41.45,41.46,41.42,41.42,195630.0,37.3211,37.3301,37.2941,37.2941,195630.0
2021-05-05 13:30:00,41.43,41.44,41.4,41.41,153254.0,37.3031,37.3121,37.2761,37.2851,153254.0
2021-05-05 13:35:00,41.4,41.41,41.36,41.36,533768.0,37.2761,37.2851,37.2401,37.2401,533768.0
2021-05-05 13:40:00,41.37,41.4,41.36,41.36,225039.0,37.2491,37.2761,37.2401,37.2401,225039.0
2021-05-05 13:45:00,41.36,41.37,41.32,41.34,246306.0,37.2401,37.2491,37.2041,37.2221,246306.0
2021-05-05 13:50:00,41.34,41.4,41.34,41.4,298991.0,37.2221,37.2761,37.2221,37.2761,298991.0
2021-05-05 13:55:00,41.4,41.45,41.39,41.42,229073.0,37.2761,37.3211,37.2671,37.2941,229073.0
2021-05-05 14:00:00,41.42,41.46,41.42,41.44,275742.0,37.2941,37.3301,37.2941,37.3121,275742.0
2021-05-05 14:05:00,41.44,41.46,41.42,41.44,267185.0,37.3121,37.3301,37.2941,37.3121,267185.0
2021-05-05 14:10:00,41.44,41.51,41.44,41.51,261851.0,37.3121,37.3751,37.3121,37.3751,261851.0
2021-05-05 14:15:00,41.51,41.53,41.47,41.5,431883.0,37.3751,37.3931,37.3391,37.3661,431883.0
2021-05-05 14:20:00,41.51,41.54,41.5,41.51,150707.0,37.3751,37.4021,37.3661,37.3751,150707.0
2021-05-05 14:25:00,41.51,41.54,41.49,41.52,254794.0,37.3751,37.4021,37.3571,37.3841,254794.0
2021-05-05 14:30:00,41.52,41.53,41.48,41.52,250903.0,37.3841,37.3931,37.3481,37.3841,250903.0
2021-05-05 14:35:00,41.51,41.54,41.48,41.48,180288.0,37.3751,37.4021,37.3481,37.3481,180288.0
2021-05-05 14:40:00,41.48,41.49,41.46,41.48,197036.0,37.3481,37.3571,37.3301,37.3481,197036.0
2021-05-05 14:45:00,41.48,41.53,41.47,41.52,200869.0,37.3481,37.3931,37.3391,37.3841,200869.0
2021-05-05 14:50:00,41.53,41.53,41.48,41.48,225147.0,37.3931,37.3931,37.3481,37.3481,225147.0
2021-05-05 14:55:00,41.48,41.52,41.48,41.51,189779.0,37.3481,37.3841,37.3481,37.3751,189779.0
2021-05-05 15:00:00,41.52,41.52,41.43,41.47,427403.0,37.3841,37.3841,37.3031,37.3391,427403.0
2021-05-05 15:05:00,41.47,41.51,41.43,41.43,268846.0,37.3391,37.3751,37.3031,37.3031,268846.0
2021-05-05 15:10:00,41.44,41.49,41.43,41.45,262249.0,37.3121,37.3571,37.3031,37.3211,262249.0
2021-05-05 15:15:00,41.45,41.47,41.42,41.46,302293.0,37.3211,37.3391,37.2941,37.3301,302293.0
2021-05-05 15:20:00,41.46,41.47,41.43,41.44,334496.0,37.3301,37.3391,37.3031,37.3121,334496.0
2021-05-05 15:25:00,41.44,41.47,41.41,41.46,329673.0,37.3121,37.3391,37.2851,37.3301,329673.0
2021-05-05 15:30:00,41.46,41.48,41.41,41.48,389116.0,37.3301,37.3481,37.2851,37.3481,389116.0
2021-05-05 15:35:00,41.47,41.52,41.47,41.48,510917.0,37.3391,37.3841,37.3391,37.3481,510917.0
2021-05-05 15:40:00,41.48,41.48,41.44,41.47,376509.0,37.3481,37.3481,37.3121,37.3391,376509.0
2021-05-05 15:45:00,41.47,41.48,41.4,41.4,829011.0,37.3391,37.3481,37.2761,37.2761,829011.0
2021-05-05 15:50:00,41.4,41.44,41.35,41.44,891676.0,37.2761,37.3121,37.2311,37.3121,891676.0
2021-05-05 15:55:00,41.44,41.46,41.36,41.4,1938916.0,37.3121,37.3301,37.2401,37.2761,1938916.0
2021-05-06 09:30:00,41.48,41.67,41.48,41.51,1290472.0,37.3481,37.5192,37.3481,37.3751,1290472.0
2021-05-06 09:35:00,41.5,41.62,41.46,41.5,798794.0,37.3661,37.4742,37.3301,37.3661,798794.0
2021-05-06 09:40:00,41.5,41.54,41.33,41.46,935918.0,37.3661,37.4021,37.2131,37.3301,935918.0
2021-05-06 09:45:00,41.46,41.49,41.38,41.43,639657.0,37.3301,37.3571,37.2581,37.3031,639657.0
2021-05-06 09:50:00,41.42,41.49,41.39,41.48,487175.0,37.2941,37.3571,37.2671,37.3481,487175.0
2021-05-06 09:55:00,41.48,41.48,41.3,41.31,616145.0,37.3481,37.3481,37.1861,37.1951,616145.0
2021-05-06 10:00:00,41.32,41.36,41.24,41.33,769291.0,37.2041,37.2401,37.132,37.2131,769291.0
2021-05-06 10:05:00,41.33,41.33,41.24,41.31,386116.0,37.2131,37.2131,37.132,37.1951,386116.0
2021-05-06 10:10:00,41.3,41.41,41.29,41.41,371955.0,37.1861,37.2851,37.177,37.2851,371955.0
2021-05-06 10:15:00,41.4,41.4,41.28,41.32,324417.0,37.2761,37.2761,37.168,37.2041,324417.0
2021-05-06 10:20:00,41.32,41.39,41.3,41.36,327102.0,37.2041,37.2671,37.1861,37.2401,327102.0
2021-05-06 10:25:00,41.36,41.44,41.33,41.41,307485.0,37.2401,37.3121,37.2131,37.2851,307485.0
2021-05-06 10:30:00,41.41,41.48,41.39,41.47,293402.0,37.2851,37.3481,37.2671,37.3391,293402.0
2021-05-06 10:35:00,41.47,41.49,41.46,41.47,277053.0,37.3391,37.3571,37.3301,37.3391,277053.0
2021-05-06 10:40:00,41.48,41.49,41.45,41.48,216567.0,37.3481,37.3571,37.3211,37.3481,216567.0
2021-05-06 10:45:00,41.48,41.55,41.44,41.45,413814.0,37.3481,37.4111,37.3121,37.3211,413814.0
2021-05-06 10:50:00,41.45,41.51,41.45,41.5,147165.0,37.3211,37.3751,37.3211,37.3661,147165.0
2021-05-06 10:55:00,41.49,41.52,41.46,41.51,324550.0,37.3571,37.3841,37.3301,37.3751,324550.0
2021-05-06 11:00:00,41.52,41.54,41.44,41.49,354316.0,37.3841,37.4021,37.3121,37.3571,354316.0
2021-05-06 11:05:00,41.48,41.53,41.43,41.47,247128.0,37.3481,37.3931,37.3031,37.3391,247128.0
2021-05-06 11:10:00,41.46,41.51,41.45,41.5,285412.0,37.3301,37.3751,37.3211,37.3661,285412.0
2021-05-06 11:15:00,41.51,41.57,41.49,41.56,217819.0,37.3751,37.4292,37.3571,37.4202,217819.0
2021-05-06 11:20:00,41.56,41.6,41.56,41.59,330526.0,37.4202,37.4562,37.4202,37.4472,330526.0
2021-05-06 11:25:00,41.59,41.64,41.58,41.64,520991.0,37.4472,37.4922,37.4382,37.4922,520991.0
2021-05-06 11:30:00,41.64,41.69,41.61,41.69,472431.0,37.4922,37.5372,37.4652,37.5372,472431.0
2021-05-06 11:35:00,41.69,41.71,41.66,41.7,313946.0,37.5372,37.5552,37.5102,37.5462,313946.0
2021-05-06 11:40:00,41.71,41.75,41.7,41.74,362047.0,37.5552,37.5912,37.5462,37.5822,362047.0
2021-05-06 11:45:00,41.75,41.82,41.74,41.8,830086.0,37.5912,37.6543,37.5822,37.6362,830086.0
2021-05-06 11:50:00,41.8,41.82,41.73,41.75,496938.0,37.6362,37.6543,37.5732,37.5912,496938.0
2021-05-06 11:55:00,41.76,41.8,41.75,41.77,215982.0,37.6002,37.6362,37.5912,37.6092,215982.0
2021-05-06 12:00:00,41.78,41.79,41.71,41.72,203179.0,37.6182,37.6272,37.5552,37.5642,203179.0
2021-05-06 12:05:00,41.73,41.77,41.71,41.73,222341.0,37.5732,37.6092,37.5552,37.5732,222341.0
2021-05-06 12:10:00,41.73,41.76,41.73,41.74,200250.0,37.5732,37.6002,37.5732,37.5822,200250.0
2021-05-06 12:15:00,41.75,41.79,41.75,41.77,680340.0,37.5912,37.6272,37.5912,37.6092,680340.0
2021-05-06 12:20:00,41.78,41.8,41.77,41.79,458308.0,37.6182,37.6362,37.6092,37.6272,458308.0
2021-05-06 12:25:00,41.8,41.83,41.78,41.82,166747.0,37.6362,37.6633,37.6182,37.6543,166747.0
2021-05-06 12:30:00,41.82,41.83,41.68,41.71,295291.0,37.6543,37.6633,37.5282,37.5552,295291.0
2021-05-06 12:35:00,41.71,41.72,41.64,41.7,742249.0,37.5552,37.5642,37.4922,37.5462,742249.0
2021-05-06 12:40:00,41.7,41.75,41.69,41.74,251768.0,37.5462,37.5912,37.5372,37.5822,251768.0
2021-05-06 12:45:00,41.74,41.76,41.68,41.69,178193.0,37.5822,37.6002,37.5282,37.5372,178193.0
2021-05-06 12:50:00,41.69,41.71,41.63,41.65,327815.0,37.5372,37.5552,37.4832,37.5012,327815.0
2021-05-06 12:55:00,41.65,41.7,41.63,41.66,253025.0,37.5012,37.5462,37.4832,37.5102,253025.0
2021-05-06 13:00:00,41.66,41.72,41.66,41.7,163090.0,37.5102,37.5642,37.5102,37.5462,163090.0
2021-05-06 13:05:00,41.7,41.73,41.68,41.71,183703.0,37.5462,37.5732,37.5282,37.5552,183703.0
2021-05-06 13:10:00,41.71,41.76,41.71,41.72,461524.0,37.5552,37.6002,37.5552,37.5642,461524.0
2021-05-06 13:15:00,41.72,41.76,41.68,41.71,438911.0,37.5642,37.6002,37.5282,37.5552,438911.0
2021-05-06 13:20:00,41.71,41.73,41.68,41.69,388147.0,37.5552,37.5732,37.5282,37.5372,388147.0
2021-05-06 13:25:00,41.68,41.72,41.68,41.71,180628.0,37.5282,37.5642,37.5282,37.5552,180628.0
2021-05-06 13:30:00,41.71,41.73,41.66,41.68,163945.0,37.5552,37.5732,37.5102,37.5282,163945.0
2021-05-06 13:35:00,41.68,41.72,41.66,41.71,271567.0,37.5282,37.5642,37.5102,37.5552,271567.0
2021-05-06 13:40:00,41.72,41.76,41.7,41.75,190897.0,37.5642,37.6002,37.5462,37.5912,190897.0
2021-05-06 13:45:00,41.75,41.77,41.72,41.74,172472.0,37.5912,37.6092,37.5642,37.5822,172472.0
2021-05-06 13:50:00,41.73,41.77,41.71,41.72,177032.0,37.5732,37.6092,37.5552,37.5642,177032.0
2021-05-06 13:55:00,41.72,41.75,41.7,41.73,154948.0,37.5642,37.5912,37.5462,37.5732,154948.0
2021-05-06 14:00:00,41.73,41.73,41.63,41.65,407245.0,37.5732,37.5732,37.4832,37.5012,407245.0
2021-05-06 14:05:00,41.64,41.69,41.64,41.65,297266.0,37.4922,37.5372,37.4922,37.5012,297266.0
2021-05-06 14:10:00,41.66,41.7,41.53,41.66,619647.0,37.5102,37.5462,37.3931,37.5102,619647.0
2021-05-06 14:15:00,41.65,41.68,41.61,41.67,222040.0,37.5012,37.5282,37.4652,37.5192,222040.0
2021-05-06 14:20:00,41.67,41.69,41.63,41.69,191026.0,37.5192,37.5372,37.4832,37.5372,191026.0
2021-05-06 14:25:00,41.69,41.7,41.61,41.64,312257.0,37.5372,37.5462,37.4652,37.4922,312257.0
2021-05-06 14:30:00,41.63,41.65,41.58,41.61,238114.0,37.4832,37.5012,37.4382,37.4652,238114.0
2021-05-06 14:35:00,41.61,41.64,41.59,41.61,259348.0,37.4652,37.4922,37.4472,37.4652,259348.0
2021-05-06 14:40:00,41.61,41.66,41.61,41.62,230254.0,37.4652,37.5102,37.4652,37.4742,230254.0
2021-05-06 14:45:00,41.62,41.71,41.62,41.71,226353.0,37.4742,37.5552,37.4742,37.5552,226353.0
2021-05-06 14:50:00,41.7,41.74,41.69,41.74,273736.0,37.5462,37.5822,37.5372,37.5822,273736.0
2021-05-06 14:55:00,41.74,41.77,41.72,41.73,340008.0,37.5822,37.6092,37.5642,37.5732,340008.0
2021-05-06 15:00:00,41.73,41.8,41.73,41.8,284603.0,37.5732,37.6362,37.5732,37.6362,284603.0
2021-05-06 15:05:00,41.8,41.82,41.78,41.82,277519.0,37.6362,37.6543,37.6182,37.6543,277519.0
2021-05-06 15:10:00,41.82,41.85,41.81,41.84,365164.0,37.6543,37.6813,37.6453,37.6723,365164.0
2021-05-06 15:15:00,41.83,41.84,41.76,41.79,339170.0,37.6633,37.6723,37.6002,37.6272,339170.0
2021-05-06 15:20:00,41.79,41.84,41.78,41.83,309804.0,37.6272,37.6723,37.6182,37.6633,309804.0
2021-05-06 15:25:00,41.83,41.88,41.82,41.86,449484.0,37.6633,37.7083,37.6543,37.6903,449484.0
2021-05-06 15:30:00,41.85,41.9,41.85,41.89,419820.0,37.6813,37.7263,37.6813,37.7173,419820.0
2021-05-06 15:35:00,41.89,41.91,41.88,41.88,547265.0,37.7173,37.7353,37.7083,37.7083,547265.0
2021-05-06 15:40:00,41.89,41.93,41.88,41.89,563362.0,37.7173,37.7533,37.7083,37.7173,563362.0
2021-05-06 15:45:00,41.9,41.98,41.88,41.98,693564.0,37.7263,37.7983,37.7083,37.7983,693564.0
2021-05-06 15:50:00,41.98,42.05,41.95,41.97,2392480.0,37.7983,37.8613,37.7713,37.7893,2392480.0
2021-05-06 15:55:00,41.97,42.06,41.94,42.01,2205791.0,37.7893,37.8703,37.7623,37.8253,2205791.0
2021-05-07 09:30:00,41.13,41.52,41.11,41.41,2871381.0,37.033,37.3841,37.015,37.2851,2871381.0
2021-05-07 09:35:00,41.41,41.9,41.39,41.85,1445406.0,37.2851,37.7263,37.2671,37.6813,1445406.0
2021-05-07 09:40:00,41.86,42.01,41.84,41.97,1423843.0,37.6903,37.8253,37.6723,37.7893,1423843.0
2021-05-07 09:45:00,41.97,42.12,41.93,42.03,1139973.0,37.7893,37.9244,37.7533,37.8433,1139973.0
2021-05-07 09:50:00,42.04,42.04,41.78,41.85,1122741.0,37.8523,37.8523,37.6182,37.6813,1122741.0
2021-05-07 09:55:00,41.84,41.88,41.71,41.75,773550.0,37.6723,37.7083,37.5552,37.5912,773550.0
2021-05-07 10:00:00,41.75,41.94,41.75,41.8,579295.0,37.5912,37.7623,37.5912,37.6362,579295.0
2021-05-07 10:05:00,41.8,41.84,41.75,41.8,455651.0,37.6362,37.6723,37.5912,37.6362,455651.0
2021-05-07 10:10:00,41.8,41.89,41.77,41.83,558779.0,37.6362,37.7173,37.6092,37.6633,558779.0
2021-05-07 10:15:00,41.83,41.9,41.79,41.85,518127.0,37.6633,37.7263,37.6272,37.6813,518127.0
2021-05-07 10:20:00,41.85,41.86,41.71,41.73,544578.0,37.6813,37.6903,37.5552,37.5732,544578.0
2021-05-07 10:25:00,41.74,41.84,41.73,41.8,395313.0,37.5822,37.6723,37.5732,37.6362,395313.0
2021-05-07 10:30:00,41.81,41.83,41.71,41.78,336777.0,37.6453,37.6633,37.5552,37.6182,336777.0
2021-05-07 10:35:00,41.77,41.82,41.73,41.78,484998.0,37.6092,37.6543,37.5732,37.6182,484998.0
2021-05-07 10:40:00,41.79,41.86,41.78,41.86,387700.0,37.6272,37.6903,37.6182,37.6903,387700.0
2021-05-07 10:45:00,41.86,41.87,41.79,41.85,649479.0,37.6903,37.6993,37.6272,37.6813,649479.0
2021-05-07 10:50:00,41.85,41.89,41.83,41.89,328812.0,37.6813,37.7173,37.6633,37.7173,328812.0
2021-05-07 10:55:00,41.89,41.9,41.81,41.86,258014.0,37.7173,37.7263,37.6453,37.6903,258014.0
2021-05-07 11:00:00,41.86,41.89,41.82,41.83,207163.0,37.6903,37.7173,37.6543,37.6633,207163.0
2021-05-07 11:05:00,41.83,41.86,41.8,41.82,187265.0,37.6633,37.6903,37.6362,37.6543,187265.0
2021-05-07 11:10:00,41.82,41.82,41.76,41.8,372117.0,37.6543,37.6543,37.6002,37.6362,372117.0
2021-05-07 11:15:00,41.8,41.83,41.78,41.81,159871.0,37.6362,37.6633,37.6182,37.6453,159871.0
2021-05-07 11:20:00,41.81,41.82,41.75,41.77,217161.0,37.6453,37.6543,37.5912,37.6092,217161.0
2021-05-07 11:25:00,41.77,41.79,41.74,41.77,222557.0,37.6092,37.6272,37.5822,37.6092,222557.0
2021-05-07 11:30:00,41.77,41.86,41.76,41.86,187453.0,37.6092,37.6903,37.6002,37.6903,187453.0
2021-05-07 11:35:00,41.86,41.87,41.82,41.86,244502.0,37.6903,37.6993,37.6543,37.6903,244502.0
2021-05-07 11:40:00,41.87,41.92,41.86,41.87,313041.0,37.6993,37.7443,37.6903,37.6993,313041.0
2021-05-07 11:45:00,41.87,41.88,41.8,41.87,201512.0,37.6993,37.7083,37.6362,37.6993,201512.0
2021-05-07 11:50:00,41.87,41.92,41.86,41.91,282617.0,37.6993,37.7443,37.6903,37.7353,282617.0
2021-05-07 11:55:00,41.91,41.95,41.89,41.95,300070.0,37.7353,37.7713,37.7173,37.7713,300070.0
2021-05-07 12:00:00,41.95,42.0,41.93,41.98,346360.0,37.7713,37.8163,37.7533,37.7983,346360.0
2021-05-07 12:05:00,41.99,42.0,41.95,41.99,288752.0,37.8073,37.8163,37.7713,37.8073,288752.0
2021-05-07 12:10:00,41.99,42.0,41.94,41.95,330405.0,37.8073,37.8163,37.7623,37.7713,330405.0
2021-05-07 12:15:00,41.95,41.99,41.93,41.97,135590.0,37.7713,37.8073,37.7533,37.7893,135590.0
2021-05-07 12:20:00,41.98,42.01,41.97,41.98,305386.0,37.7983,37.8253,37.7893,37.7983,305386.0
2021-05-07 12:25:00,41.98,42.02,41.95,42.02,294593.0,37.7983,37.8343,37.7713,37.8343,294593.0
2021-05-07 12:30:00,42.02,42.04,41.97,42.0,222636.0,37.8343,37.8523,37.7893,37.8163,222636.0
2021-05-07 12:35:00,41.99,42.03,41.97,41.98,189119.0,37.8073,37.8433,37.7893,37.7983,189119.0
2021-05-07 12:40:00,41.98,42.05,41.97,42.05,211892.0,37.7983,37.8613,37.7893,37.8613,211892.0
2021-05-07 12:45:00,42.05,42.06,42.0,42.01,147759.0,37.8613,37.8703,37.8163,37.8253,147759.0
2021-05-07 12:50:00,42.01,42.06,42.01,42.04,200587.0,37.8253,37.8703,37.8253,37.8523,200587.0
2021-05-07 12:55:00,42.04,42.09,42.04,42.09,214455.0,37.8523,37.8974,37.8523,37.8974,214455.0
2021-05-07 13:00:00,42.09,42.1,42.06,42.09,199233.0,37.8974,37.9064,37.8703,37.8974,199233.0
2021-05-07 13:05:00,42.09,42.1,42.04,42.05,224019.0,37.8974,37.9064,37.8523,37.8613,224019.0
2021-05-07 13:10:00,42.05,42.08,42.04,42.05,218752.0,37.8613,37.8884,37.8523,37.8613,218752.0
2021-05-07 13:15:00,42.05,42.08,42.02,42.05,261414.0,37.8613,37.8884,37.8343,37.8613,261414.0
2021-05-07 13:20:00,42.04,42.1,42.04,42.1,273323.0,37.8523,37.9064,37.8523,37.9064,273323.0
2021-05-07 13:25:00,42.09,42.1,42.06,42.08,139597.0,37.8974,37.9064,37.8703,37.8884,139597.0
2021-05-07 13:30:00,42.08,42.1,42.06,42.1,126540.0,37.8884,37.9064,37.8703,37.9064,126540.0
2021-05-07 13:35:00,42.1,42.14,42.07,42.13,345491.0,37.9064,37.9424,37.8794,37.9334,345491.0
2021-05-07 13:40:00,42.12,42.14,42.08,42.09,285288.0,37.9244,37.9424,37.8884,37.8974,285288.0
2021-05-07 13:45:00,42.09,42.1,42.08,42.09,209773.0,37.8974,37.9064,37.8884,37.8974,209773.0
2021-05-07 13:50:00,42.09,42.11,42.07,42.09,165432.0,37.8974,37.9154,37.8794,37.8974,165432.0
2021-05-07 13:55:00,42.09,42.14,42.08,42.13,250154.0,37.8974,37.9424,37.8884,37.9334,250154.0
2021-05-07 14:00:00,42.14,42.14,42.0,42.05,524193.0,37.9424,37.9424,37.8163,37.8613,524193.0
2021-05-07 14:05:00,42.05,42.1,42.04,42.1,121108.0,37.8613,37.9064,37.8523,37.9064,121108.0
2021-05-07 14:10:00,42.1,42.12,42.08,42.09,239161.0,37.9064,37.9244,37.8884,37.8974,239161.0
2021-05-07 14:15:00,42.1,42.15,42.09,42.14,260615.0,37.9064,37.9514,37.8974,37.9424,260615.0
2021-05-07 14:20:00,42.14,42.16,42.11,42.14,224253.0,37.9424,37.9604,37.9154,37.9424,224253.0
2021-05-07 14:25:00,42.13,42.17,42.11,42.16,240899.0,37.9334,37.9694,37.9154,37.9604,240899.0
2021-05-07 14:30:00,42.16,42.17,42.13,42.16,283752.0,37.9604,37.9694,37.9334,37.9604,283752.0
2021-05-07 14:35:00,42.16,42.17,42.12,42.14,355581.0,37.9604,37.9694,37.9244,37.9424,355581.0
2021-05-07 14:40:00,42.13,42.13,42.06,42.09,438368.0,37.9334,37.9334,37.8703,37.8974,438368.0
2021-05-07 14:45:00,42.09,42.13,42.08,42.08,210111.0,37.8974,37.9334,37.8884,37.8884,210111.0
2021-05-07 14:50:00,42.08,42.11,42.07,42.09,143696.0,37.8884,37.9154,37.8794,37.8974,143696.0
2021-05-07 14:55:00,42.09,42.13,42.09,42.13,172451.0,37.8974,37.9334,37.8974,37.9334,172451.0
2021-05-07 15:00:00,42.13,42.14,42.09,42.14,228291.0,37.9334,37.9424,37.8974,37.9424,228291.0
2021-05-07 15:05:00,42.14,42.16,42.12,42.15,481585.0,37.9424,37.9604,37.9244,37.9514,481585.0
2021-05-07 15:10:00,42.15,42.16,42.12,42.15,354169.0,37.9514,37.9604,37.9244,37.9514,354169.0
2021-05-07 15:15:00,42.15,42.18,42.14,42.18,277676.0,37.9514,37.9784,37.9424,37.9784,277676.0
2021-05-07 15:20:00,42.18,42.21,42.15,42.15,589650.0,37.9784,38.0054,37.9514,37.9514,589650.0
2021-05-07 15:25:00,42.15,42.2,42.14,42.2,355155.0,37.9514,37.9964,37.9424,37.9964,355155.0
2021-05-07 15:30:00,42.2,42.25,42.19,42.24,509393.0,37.9964,38.0414,37.9874,38.0324,509393.0
2021-05-07 15:35:00,42.23,42.24,42.18,42.2,555001.0,38.0234,38.0324,37.9784,37.9964,555001.0
2021-05-07 15:40:00,42.2,42.21,42.16,42.17,335274.0,37.9964,38.0054,37.9604,37.9694,335274.0
2021-05-07 15:45:00,42.17,42.2,42.15,42.19,561584.0,37.9694,37.9964,37.9514,37.9874,561584.0
2021-05-07 15:50:00,42.2,42.2,42.13,42.15,795968.0,37.9964,37.9964,37.9334,37.9514,795968.0
2021-05-07 15:55:00,42.16,42.22,42.14,42.16,1798866.0,37.9604,38.0144,37.9424,37.9604,1798866.0
2021-05-10 09:30:00,42.5,42.91,42.36,42.73,2047027.0,38.2665,38.6357,38.1405,38.4736,2047027.0
2021-05-10 09:35:00,42.74,42.93,42.66,42.91,800745.0,38.4826,38.6537,38.4106,38.6357,800745.0
2021-05-10 09:40:00,42.91,42.94,42.67,42.68,931698.0,38.6357,38.6627,38.4196,38.4286,931698.0
2021-05-10 09:45:00,42.68,42.79,42.62,42.67,658348.0,38.4286,38.5276,38.3746,38.4196,658348.0
2021-05-10 09:50:00,42.68,42.77,42.6,42.77,646920.0,38.4286,38.5096,38.3566,38.5096,646920.0
2021-05-10 09:55:00,42.77,42.78,42.72,42.75,420870.0,38.5096,38.5186,38.4646,38.4916,420870.0
2021-05-10 10:00:00,42.76,42.78,42.62,42.77,529797.0,38.5006,38.5186,38.3746,38.5096,529797.0
2021-05-10 10:05:00,42.77,42.86,42.73,42.84,451821.0,38.5096,38.5907,38.4736,38.5727,451821.0
2021-05-10 10:10:00,42.83,42.9,42.78,42.8,425564.0,38.5636,38.6267,38.5186,38.5366,425564.0
2021-05-10 10:15:00,42.8,42.83,42.7,42.73,405503.0,38.5366,38.5636,38.4466,38.4736,405503.0
2021-05-10 10:20:00,42.73,42.76,42.7,42.71,340601.0,38.4736,38.5006,38.4466,38.4556,340601.0
2021-05-10 10:25:00,42.71,42.73,42.63,42.67,593218.0,38.4556,38.4736,38.3836,38.4196,593218.0
2021-05-10 10:30:00,42.68,42.68,42.57,42.58,528864.0,38.4286,38.4286,38.3295,38.3385,528864.0
2021-05-10 10:35:00,42.58,42.61,42.51,42.58,472660.0,38.3385,38.3656,38.2755,38.3385,472660.0
2021-05-10 10:40:00,42.59,42.63,42.55,42.57,249503.0,38.3476,38.3836,38.3115,38.3295,249503.0
2021-05-10 10:45:00,42.57,42.59,42.53,42.55,279835.0,38.3295,38.3476,38.2935,38.3115,279835.0
2021-05-10 10:50:00,42.56,42.65,42.55,42.63,445834.0,38.3205,38.4016,38.3115,38.3836,445834.0
2021-05-10 10:55:00,42.64,42.74,42.63,42.73,497887.0,38.3926,38.4826,38.3836,38.4736,497887.0
2021-05-10 11:00:00,42.73,42.82,42.72,42.81,446056.0,38.4736,38.5546,38.4646,38.5456,446056.0
2021-05-10 11:05:00,42.8,42.85,42.8,42.84,349644.0,38.5366,38.5817,38.5366,38.5727,349644.0
2021-05-10 11:10:00,42.84,42.87,42.83,42.84,449461.0,38.5727,38.5997,38.5636,38.5727,449461.0
2021-05-10 11:15:00,42.83,42.89,42.8,42.88,459768.0,38.5636,38.6177,38.5366,38.6087,459768.0
2021-05-10 11:20:00,42.89,42.94,42.88,42.9,503600.0,38.6177,38.6627,38.6087,38.6267,503600.0
2021-05-10 11:25:00,42.9,42.93,42.84,42.89,581767.0,38.6267,38.6537,38.5727,38.6177,581767.0
2021-05-10 11:30:00,42.89,42.91,42.84,42.86,310036.0,38.6177,38.6357,38.5727,38.5907,310036.0
2021-05-10 11:35:00,42.87,42.89,42.83,42.87,273432.0,38.5997,38.6177,38.5636,38.5997,273432.0
2021-05-10 11:40:00,42.87,42.88,42.78,42.79,242335.0,38.5997,38.6087,38.5186,38.5276,242335.0
2021-05-10 11:45:00,42.79,42.81,42.74,42.77,205439.0,38.5276,38.5456,38.4826,38.5096,205439.0
2021-05-10 11:50:00,42.77,42.77,42.71,42.74,273254.0,38.5096,38.5096,38.4556,38.4826,273254.0
2021-05-10 11:55:00,42.74,42.77,42.71,42.72,224973.0,38.4826,38.5096,38.4556,38.4646,224973.0
2021-05-10 12:00:00,42.72,42.74,42.66,42.66,287543.0,38.4646,38.4826,38.4106,38.4106,287543.0
2021-05-10 12:05:00,42.66,42.68,42.64,42.65,210787.0,38.4106,38.4286,38.3926,38.4016,210787.0
2021-05-10 12:10:00,42.65,42.66,42.59,42.59,341246.0,38.4016,38.4106,38.3476,38.3476,341246.0
2021-05-10 12:15:00,42.59,42.6,42.56,42.58,369563.0,38.3476,38.3566,38.3205,38.3385,369563.0
2021-05-10 12:20:00,42.59,42.6,42.54,42.58,376348.0,38.3476,38.3566,38.3025,38.3385,376348.0
2021-05-10 12:25:00,42.58,42.59,42.51,42.52,320383.0,38.3385,38.3476,38.2755,38.2845,320383.0
2021-05-10 12:30:00,42.52,42.58,42.51,42.58,281003.0,38.2845,38.3385,38.2755,38.3385,281003.0
2021-05-10 12:35:00,42.58,42.59,42.56,42.57,218718.0,38.3385,38.3476,38.3205,38.3295,218718.0
2021-05-10 12:40:00,42.57,42.6,42.56,42.56,211049.0,38.3295,38.3566,38.3205,38.3205,211049.0
2021-05-10 12:45:00,42.57,42.58,42.55,42.57,229721.0,38.3295,38.3385,38.3115,38.3295,229721.0
2021-05-10 12:50:00,42.57,42.57,42.51,42.54,304412.0,38.3295,38.3295,38.2755,38.3025,304412.0
2021-05-10 12:55:00,42.54,42.56,42.52,42.55,191404.0,38.3025,38.3205,38.2845,38.3115,191404.0
2021-05-10 13:00:00,42.55,42.57,42.5,42.52,257280.0,38.3115,38.3295,38.2665,38.2845,257280.0
2021-05-10 13:05:00,42.52,42.53,42.5,42.51,170332.0,38.2845,38.2935,38.2665,38.2755,170332.0
2021-05-10 13:10:00,42.52,42.52,42.5,42.5,188674.0,38.2845,38.2845,38.2665,38.2665,188674.0
2021-05-10 13:15:00,42.51,42.51,42.44,42.47,441795.0,38.2755,38.2755,38.2125,38.2395,441795.0
2021-05-10 13:20:00,42.48,42.51,42.46,42.51,317727.0,38.2485,38.2755,38.2305,38.2755,317727.0
2021-05-10 13:25:00,42.51,42.51,42.44,42.44,156213.0,38.2755,38.2755,38.2125,38.2125,156213.0
2021-05-10 13:30:00,42.44,42.5,42.43,42.47,268962.0,38.2125,38.2665,38.2035,38.2395,268962.0
2021-05-10 13:35:00,42.47,42.48,42.42,42.46,274034.0,38.2395,38.2485,38.1945,38.2305,274034.0
2021-05-10 13:40:00,42.45,42.47,42.42,42.44,151942.0,38.2215,38.2395,38.1945,38.2125,151942.0
2021-05-10 13:45:00,42.45,42.48,42.44,42.48,206210.0,38.2215,38.2485,38.2125,38.2485,206210.0
2021-05-10 13:50:00,42.48,42.53,42.47,42.52,184679.0,38.2485,38.2935,38.2395,38.2845,184679.0
2021-05-10 13:55:00,42.52,42.54,42.48,42.51,259945.0,38.2845,38.3025,38.2485,38.2755,259945.0
2021-05-10 14:00:00,42.52,42.57,42.5,42.55,217305.0,38.2845,38.3295,38.2665,38.3115,217305.0
2021-05-10 14:05:00,42.55,42.56,42.51,42.52,137709.0,38.3115,38.3205,38.2755,38.2845,137709.0
2021-05-10 14:10:00,42.52,42.58,42.52,42.55,266662.0,38.2845,38.3385,38.2845,38.3115,266662.0
2021-05-10 14:15:00,42.56,42.56,42.41,42.44,473666.0,38.3205,38.3205,38.1855,38.2125,473666.0
2021-05-10 14:20:00,42.44,42.49,42.38,42.49,358381.0,38.2125,38.2575,38.1585,38.2575,358381.0
2021-05-10 14:25:00,42.49,42.52,42.41,42.46,297293.0,38.2575,38.2845,38.1855,38.2305,297293.0
2021-05-10 14:30:00,42.46,42.46,42.38,42.44,416922.0,38.2305,38.2305,38.1585,38.2125,416922.0
2021-05-10 14:35:00,42.44,42.45,42.35,42.37,283770.0,38.2125,38.2215,38.1315,38.1495,283770.0
2021-05-10 14:40:00,42.36,42.39,42.33,42.35,494604.0,38.1405,38.1675,38.1135,38.1315,494604.0
2021-05-10 14:45:00,42.34,42.35,42.3,42.3,263542.0,38.1225,38.1315,38.0864,38.0864,263542.0
2021-05-10 14:50:00,42.3,42.32,42.25,42.29,396106.0,38.0864,38.1044,38.0414,38.0774,396106.0
2021-05-10 14:55:00,42.28,42.32,42.25,42.31,262193.0,38.0684,38.1044,38.0414,38.0954,262193.0
2021-05-10 15:00:00,42.31,42.37,42.29,42.33,320452.0,38.0954,38.1495,38.0774,38.1135,320452.0
2021-05-10 15:05:00,42.33,42.34,42.26,42.32,310614.0,38.1135,38.1225,38.0504,38.1044,310614.0
2021-05-10 15:10:00,42.32,42.34,42.3,42.3,317126.0,38.1044,38.1225,38.0864,38.0864,317126.0
2021-05-10 15:15:00,42.3,42.3,42.26,42.27,258134.0,38.0864,38.0864,38.0504,38.0594,258134.0
2021-05-10 15:20:00,42.27,42.27,42.19,42.24,543256.0,38.0594,38.0594,37.9874,38.0324,543256.0
2021-05-10 15:25:00,42.24,42.29,42.22,42.28,278152.0,38.0324,38.0774,38.0144,38.0684,278152.0
2021-05-10 15:30:00,42.27,42.38,42.25,42.37,481687.0,38.0594,38.1585,38.0414,38.1495,481687.0
2021-05-10 15:35:00,42.37,42.37,42.28,42.3,535979.0,38.1495,38.1495,38.0684,38.0864,535979.0
2021-05-10 15:40:00,42.3,42.32,42.25,42.27,376871.0,38.0864,38.1044,38.0414,38.0594,376871.0
2021-05-10 15:45:00,42.27,42.31,42.17,42.21,637147.0,38.0594,38.0954,37.9694,38.0054,637147.0
2021-05-10 15:50:00,42.21,42.21,42.06,42.09,1860427.0,38.0054,38.0054,37.8703,37.8974,1860427.0
2021-05-10 15:55:00,42.09,42.13,42.03,42.05,2132723.0,37.8974,37.9334,37.8433,37.8613,2132723.0
2021-05-11 09:30:00,41.55,42.15,41.48,41.94,3127678.0,37.4111,37.9514,37.3481,37.7623,3127678.0
2021-05-11 09:35:00,41.93,41.99,41.62,41.81,1575140.0,37.7533,37.8073,37.4742,37.6453,1575140.0
2021-05-11 09:40:00,41.8,42.08,41.76,42.06,828071.0,37.6362,37.8884,37.6002,37.8703,828071.0
2021-05-11 09:45:00,42.05,42.11,41.97,42.05,619373.0,37.8613,37.9154,37.7893,37.8613,619373.0
2021-05-11 09:50:00,42.06,42.34,42.06,42.32,1310119.0,37.8703,38.1225,37.8703,38.1044,1310119.0
2021-05-11 09:55:00,42.31,42.32,42.22,42.26,922435.0,38.0954,38.1044,38.0144,38.0504,922435.0
2021-05-11 10:00:00,42.26,42.33,42.2,42.3,539885.0,38.0504,38.1135,37.9964,38.0864,539885.0
2021-05-11 10:05:00,42.3,42.3,42.03,42.04,459102.0,38.0864,38.0864,37.8433,37.8523,459102.0
2021-05-11 10:10:00,42.05,42.07,41.91,41.93,493619.0,37.8613,37.8794,37.7353,37.7533,493619.0
2021-05-11 10:15:00,41.94,41.95,41.75,41.76,704931.0,37.7623,37.7713,37.5912,37.6002,704931.0
2021-05-11 10:20:00,41.76,41.94,41.75,41.83,546819.0,37.6002,37.7623,37.5912,37.6633,546819.0
2021-05-11 10:25:00,41.83,41.85,41.74,41.75,498974.0,37.6633,37.6813,37.5822,37.5912,498974.0
2021-05-11 10:30:00,41.75,41.76,41.65,41.71,558904.0,37.5912,37.6002,37.5012,37.5552,558904.0
2021-05-11 10:35:00,41.71,41.71,41.56,41.62,552380.0,37.5552,37.5552,37.4202,37.4742,552380.0
2021-05-11 10:40:00,41.62,41.67,41.51,41.53,698347.0,37.4742,37.5192,37.3751,37.3931,698347.0
2021-05-11 10:45:00,41.54,41.62,41.44,41.59,614580.0,37.4021,37.4742,37.3121,37.4472,614580.0
2021-05-11 10:50:00,41.59,41.67,41.57,41.63,327250.0,37.4472,37.5192,37.4292,37.4832,327250.0
2021-05-11 10:55:00,41.63,41.67,41.57,41.57,523913.0,37.4832,37.5192,37.4292,37.4292,523913.0
2021-05-11 11:00:00,41.57,41.61,41.48,41.48,383146.0,37.4292,37.4652,37.3481,37.3481,383146.0
2021-05-11 11:05:00,41.48,41.6,41.47,41.55,436367.0,37.3481,37.4562,37.3391,37.4111,436367.0
2021-05-11 11:10:00,41.55,41.68,41.51,41.68,364116.0,37.4111,37.5282,37.3751,37.5282,364116.0
2021-05-11 11:15:00,41.67,41.68,41.59,41.66,743870.0,37.5192,37.5282,37.4472,37.5102,743870.0
2021-05-11 11:20:00,41.66,41.71,41.63,41.71,389276.0,37.5102,37.5552,37.4832,37.5552,389276.0
2021-05-11 11:25:00,41.71,41.72,41.65,41.7,498570.0,37.5552,37.5642,37.5012,37.5462,498570.0
2021-05-11 11:30:00,41.69,41.7,41.59,41.63,601493.0,37.5372,37.5462,37.4472,37.4832,601493.0
2021-05-11 11:35:00,41.63,41.68,41.58,41.66,409989.0,37.4832,37.5282,37.4382,37.5102,409989.0
2021-05-11 11:40:00,41.66,41.68,41.61,41.63,304457.0,37.5102,37.5282,37.4652,37.4832,304457.0
2021-05-11 11:45:00,41.63,41.75,41.62,41.74,349812.0,37.4832,37.5912,37.4742,37.5822,349812.0
2021-05-11 11:50:00,41.74,41.74,41.68,41.72,356705.0,37.5822,37.5822,37.5282,37.5642,356705.0
2021-05-11 11:55:00,41.72,41.73,41.64,41.65,414750.0,37.5642,37.5732,37.4922,37.5012,414750.0
2021-05-11 12:00:00,41.65,41.66,41.57,41.59,348141.0,37.5012,37.5102,37.4292,37.4472,348141.0
2021-05-11 12:05:00,41.6,41.62,41.56,41.59,336653.0,37.4562,37.4742,37.4202,37.4472,336653.0
2021-05-11 12:10:00,41.59,41.64,41.58,41.62,236445.0,37.4472,37.4922,37.4382,37.4742,236445.0
2021-05-11 12:15:00,41.63,41.65,41.58,41.62,288507.0,37.4832,37.5012,37.4382,37.4742,288507.0
2021-05-11 12:20:00,41.63,41.63,41.58,41.62,182780.0,37.4832,37.4832,37.4382,37.4742,182780.0
2021-05-11 12:25:00,41.62,41.63,41.55,41.56,209236.0,37.4742,37.4832,37.4111,37.4202,209236.0
2021-05-11 12:30:00,41.57,41.58,41.48,41.49,359584.0,37.4292,37.4382,37.3481,37.3571,359584.0
2021-05-11 12:35:00,41.48,41.53,41.47,41.48,575242.0,37.3481,37.3931,37.3391,37.3481,575242.0
2021-05-11 12:40:00,41.48,41.49,41.42,41.43,404423.0,37.3481,37.3571,37.2941,37.3031,404423.0
2021-05-11 12:45:00,41.43,41.46,41.41,41.44,318686.0,37.3031,37.3301,37.2851,37.3121,318686.0
2021-05-11 12:50:00,41.44,41.45,41.37,41.39,484648.0,37.3121,37.3211,37.2491,37.2671,484648.0
2021-05-11 12:55:00,41.39,41.4,41.34,41.36,346546.0,37.2671,37.2761,37.2221,37.2401,346546.0
2021-05-11 13:00:00,41.36,41.46,41.35,41.46,385480.0,37.2401,37.3301,37.2311,37.3301,385480.0
2021-05-11 13:05:00,41.46,41.46,41.39,41.45,284330.0,37.3301,37.3301,37.2671,37.3211,284330.0
2021-05-11 13:10:00,41.44,41.46,41.39,41.41,408956.0,37.3121,37.3301,37.2671,37.2851,408956.0
2021-05-11 13:15:00,41.41,41.46,41.38,41.46,198398.0,37.2851,37.3301,37.2581,37.3301,198398.0
2021-05-11 13:20:00,41.46,41.51,41.45,41.5,354203.0,37.3301,37.3751,37.3211,37.3661,354203.0
2021-05-11 13:25:00,41.51,41.58,41.49,41.58,199206.0,37.3751,37.4382,37.3571,37.4382,199206.0
2021-05-11 13:30:00,41.57,41.58,41.53,41.56,221015.0,37.4292,37.4382,37.3931,37.4202,221015.0
2021-05-11 13:35:00,41.56,41.6,41.55,41.58,252307.0,37.4202,37.4562,37.4111,37.4382,252307.0
2021-05-11 13:40:00,41.57,41.61,41.57,41.59,189272.0,37.4292,37.4652,37.4292,37.4472,189272.0
2021-05-11 13:45:00,41.59,41.62,41.57,41.6,237290.0,37.4472,37.4742,37.4292,37.4562,237290.0
2021-05-11 13:50:00,41.6,41.6,41.52,41.52,285781.0,37.4562,37.4562,37.3841,37.3841,285781.0
2021-05-11 13:55:00,41.52,41.66,41.51,41.64,251122.0,37.3841,37.5102,37.3751,37.4922,251122.0
2021-05-11 14:00:00,41.64,41.69,41.62,41.65,308346.0,37.4922,37.5372,37.4742,37.5012,308346.0
2021-05-11 14:05:00,41.65,41.67,41.59,41.6,222962.0,37.5012,37.5192,37.4472,37.4562,222962.0
2021-05-11 14:10:00,41.6,41.61,41.55,41.56,275346.0,37.4562,37.4652,37.4111,37.4202,275346.0
2021-05-11 14:15:00,41.55,41.6,41.55,41.58,231359.0,37.4111,37.4562,37.4111,37.4382,231359.0
2021-05-11 14:20:00,41.58,41.59,41.53,41.58,343325.0,37.4382,37.4472,37.3931,37.4382,343325.0
2021-05-11 14:25:00,41.57,41.65,41.54,41.64,232764.0,37.4292,37.5012,37.4021,37.4922,232764.0
2021-05-11 14:30:00,41.64,41.64,41.48,41.52,471412.0,37.4922,37.4922,37.3481,37.3841,471412.0
2021-05-11 14:35:00,41.52,41.56,41.47,41.52,339962.0,37.3841,37.4202,37.3391,37.3841,339962.0
2021-05-11 14:40:00,41.52,41.55,41.47,41.52,223244.0,37.3841,37.4111,37.3391,37.3841,223244.0
2021-05-11 14:45:00,41.52,41.62,41.51,41.61,236404.0,37.3841,37.4742,37.3751,37.4652,236404.0
2021-05-11 14:50:00,41.61,41.64,41.55,41.6,286599.0,37.4652,37.4922,37.4111,37.4562,286599.0
2021-05-11 14:55:00,41.61,41.68,41.59,41.67,256155.0,37.4652,37.5282,37.4472,37.5192,256155.0
2021-05-11 15:00:00,41.66,41.69,41.64,41.65,260652.0,37.5102,37.5372,37.4922,37.5012,260652.0
2021-05-11 15:05:00,41.65,41.66,41.58,41.59,219536.0,37.5012,37.5102,37.4382,37.4472,219536.0
2021-05-11 15:10:00,41.59,41.61,41.53,41.55,320451.0,37.4472,37.4652,37.3931,37.4111,320451.0
2021-05-11 15:15:00,41.54,41.63,41.51,41.63,335382.0,37.4021,37.4832,37.3751,37.4832,335382.0
2021-05-11 15:20:00,41.63,41.65,41.6,41.65,280806.0,37.4832,37.5012,37.4562,37.5012,280806.0
2021-05-11 15:25:00,41.65,41.73,41.63,41.66,464888.0,37.5012,37.5732,37.4832,37.5102,464888.0
2021-05-11 15:30:00,41.66,41.68,41.53,41.54,754224.0,37.5102,37.5282,37.3931,37.4021,754224.0
2021-05-11 15:35:00,41.55,41.56,41.48,41.51,798709.0,37.4111,37.4202,37.3481,37.3751,798709.0
2021-05-11 15:40:00,41.51,41.55,41.5,41.52,620912.0,37.3751,37.4111,37.3661,37.3841,620912.0
2021-05-11 15:45:00,41.52,41.6,41.51,41.6,633197.0,37.3841,37.4562,37.3751,37.4562,633197.0
2021-05-11 15:50:00,41.6,41.6,41.52,41.54,965634.0,37.4562,37.4562,37.3841,37.4021,965634.0
2021-05-11 15:55:00,41.53,41.6,41.45,41.58,1411917.0,37.3931,37.4562,37.3211,37.4382,1411917.0
2021-05-12 09:30:00,42.38,42.53,42.24,42.52,3072414.0,38.1585,38.2935,38.0324,38.2845,3072414.0
2021-05-12 09:35:00,42.52,42.56,42.22,42.28,1368141.0,38.2845,38.3205,38.0144,38.0684,1368141.0
2021-05-12 09:40:00,42.29,42.32,42.0,42.05,1341228.0,38.0774,38.1044,37.8163,37.8613,1341228.0
2021-05-12 09:45:00,42.06,42.22,42.02,42.05,793180.0,37.8703,38.0144,37.8343,37.8613,793180.0
2021-05-12 09:50:00,42.05,42.08,41.95,42.02,793519.0,37.8613,37.8884,37.7713,37.8343,793519.0
2021-05-12 09:55:00,42.03,42.15,42.02,42.08,524421.0,37.8433,37.9514,37.8343,37.8884,524421.0
2021-05-12 10:00:00,42.08,42.14,42.0,42.08,577984.0,37.8884,37.9424,37.8163,37.8884,577984.0
2021-05-12 10:05:00,42.08,42.18,42.07,42.15,638271.0,37.8884,37.9784,37.8794,37.9514,638271.0
2021-05-12 10:10:00,42.15,42.16,41.95,41.97,776505.0,37.9514,37.9604,37.7713,37.7893,776505.0
2021-05-12 10:15:00,41.96,41.98,41.9,41.91,649724.0,37.7803,37.7983,37.7263,37.7353,649724.0
2021-05-12 10:20:00,41.91,41.98,41.9,41.94,863670.0,37.7353,37.7983,37.7263,37.7623,863670.0
2021-05-12 10:25:00,41.94,41.96,41.79,41.84,460778.0,37.7623,37.7803,37.6272,37.6723,460778.0
2021-05-12 10:30:00,41.84,41.89,41.77,41.85,567391.0,37.6723,37.7173,37.6092,37.6813,567391.0
2021-05-12 10:35:00,41.85,42.0,41.83,41.98,466410.0,37.6813,37.8163,37.6633,37.7983,466410.0
2021-05-12 10:40:00,41.97,42.0,41.94,41.97,518322.0,37.7893,37.8163,37.7623,37.7893,518322.0
2021-05-12 10:45:00,41.97,41.98,41.84,41.87,440785.0,37.7893,37.7983,37.6723,37.6993,440785.0
2021-05-12 10:50:00,41.86,41.89,41.84,41.85,338537.0,37.6903,37.7173,37.6723,37.6813,338537.0
2021-05-12 10:55:00,41.85,41.93,41.83,41.92,510057.0,37.6813,37.7533,37.6633,37.7443,510057.0
2021-05-12 11:00:00,41.91,42.05,41.89,42.04,391993.0,37.7353,37.8613,37.7173,37.8523,391993.0
2021-05-12 11:05:00,42.04,42.06,41.97,42.02,416451.0,37.8523,37.8703,37.7893,37.8343,416451.0
2021-05-12 11:10:00,42.02,42.03,41.97,42.01,306112.0,37.8343,37.8433,37.7893,37.8253,306112.0
2021-05-12 11:15:00,42.01,42.05,41.96,42.05,264122.0,37.8253,37.8613,37.7803,37.8613,264122.0
2021-05-12 11:20:00,42.05,42.05,41.99,42.0,311705.0,37.8613,37.8613,37.8073,37.8163,311705.0
2021-05-12 11:25:00,42.0,42.05,41.97,42.05,379380.0,37.8163,37.8613,37.7893,37.8613,379380.0
2021-05-12 11:30:00,42.04,42.06,41.99,41.99,357579.0,37.8523,37.8703,37.8073,37.8073,357579.0
2021-05-12 11:35:00,41.98,42.0,41.91,41.94,261045.0,37.7983,37.8163,37.7353,37.7623,261045.0
2021-05-12 11:40:00,41.93,41.99,41.88,41.98,307477.0,37.7533,37.8073,37.7083,37.7983,307477.0
2021-05-12 11:45:00,41.97,42.0,41.94,41.95,218560.0,37.7893,37.8163,37.7623,37.7713,218560.0
2021-05-12 11:50:00,41.94,41.95,41.83,41.84,287224.0,37.7623,37.7713,37.6633,37.6723,287224.0
2021-05-12 11:55:00,41.84,41.85,41.72,41.75,393458.0,37.6723,37.6813,37.5642,37.5912,393458.0
2021-05-12 12:00:00,41.76,41.78,41.71,41.72,275283.0,37.6002,37.6182,37.5552,37.5642,275283.0
2021-05-12 12:05:00,41.72,41.77,41.7,41.75,273175.0,37.5642,37.6092,37.5462,37.5912,273175.0
2021-05-12 12:10:00,41.74,41.75,41.62,41.63,559423.0,37.5822,37.5912,37.4742,37.4832,559423.0
2021-05-12 12:15:00,41.62,41.65,41.57,41.64,482366.0,37.4742,37.5012,37.4292,37.4922,482366.0
2021-05-12 12:20:00,41.63,41.76,41.6,41.73,411238.0,37.4832,37.6002,37.4562,37.5732,411238.0
2021-05-12 12:25:00,41.73,41.74,41.65,41.66,218567.0,37.5732,37.5822,37.5012,37.5102,218567.0
2021-05-12 12:30:00,41.66,41.72,41.63,41.7,242548.0,37.5102,37.5642,37.4832,37.5462,242548.0
2021-05-12 12:35:00,41.7,41.72,41.63,41.64,230441.0,37.5462,37.5642,37.4832,37.4922,230441.0
2021-05-12 12:40:00,41.64,41.64,41.57,41.62,303570.0,37.4922,37.4922,37.4292,37.4742,303570.0
2021-05-12 12:45:00,41.63,41.69,41.57,41.67,365039.0,37.4832,37.5372,37.4292,37.5192,365039.0
2021-05-12 12:50:00,41.67,41.73,41.66,41.67,362691.0,37.5192,37.5732,37.5102,37.5192,362691.0
2021-05-12 12:55:00,41.67,41.68,41.59,41.66,238594.0,37.5192,37.5282,37.4472,37.5102,238594.0
2021-05-12 13:00:00,41.66,41.69,41.63,41.68,446883.0,37.5102,37.5372,37.4832,37.5282,446883.0
2021-05-12 13:05:00,41.68,41.69,41.61,41.64,197341.0,37.5282,37.5372,37.4652,37.4922,197341.0
2021-05-12 13:10:00,41.65,41.73,41.62,41.72,535282.0,37.5012,37.5732,37.4742,37.5642,535282.0
2021-05-12 13:15:00,41.71,41.76,41.68,41.73,401819.0,37.5552,37.6002,37.5282,37.5732,401819.0
2021-05-12 13:20:00,41.72,41.72,41.62,41.63,298447.0,37.5642,37.5642,37.4742,37.4832,298447.0
2021-05-12 13:25:00,41.62,41.64,41.57,41.58,297218.0,37.4742,37.4922,37.4292,37.4382,297218.0
2021-05-12 13:30:00,41.58,41.59,41.52,41.53,274250.0,37.4382,37.4472,37.3841,37.3931,274250.0
2021-05-12 13:35:00,41.52,41.61,41.52,41.6,263839.0,37.3841,37.4652,37.3841,37.4562,263839.0
2021-05-12 13:40:00,41.6,41.61,41.51,41.57,209482.0,37.4562,37.4652,37.3751,37.4292,209482.0
2021-05-12 13:45:00,41.56,41.57,41.47,41.51,279953.0,37.4202,37.4292,37.3391,37.3751,279953.0
2021-05-12 13:50:00,41.51,41.53,41.46,41.5,146906.0,37.3751,37.3931,37.3301,37.3661,146906.0
2021-05-12 13:55:00,41.5,41.56,41.49,41.55,320618.0,37.3661,37.4202,37.3571,37.4111,320618.0
2021-05-12 14:00:00,41.55,41.58,41.51,41.51,360203.0,37.4111,37.4382,37.3751,37.3751,360203.0
2021-05-12 14:05:00,41.51,41.55,41.5,41.52,187570.0,37.3751,37.4111,37.3661,37.3841,187570.0
2021-05-12 14:10:00,41.52,41.53,41.45,41.49,199335.0,37.3841,37.3931,37.3211,37.3571,199335.0
2021-05-12 14:15:00,41.49,41.56,41.47,41.55,222365.0,37.3571,37.4202,37.3391,37.4111,222365.0
2021-05-12 14:20:00,41.55,41.58,41.51,41.52,353379.0,37.4111,37.4382,37.3751,37.3841,353379.0
2021-05-12 14:25:00,41.53,41.54,41.45,41.46,277248.0,37.3931,37.4021,37.3211,37.3301,277248.0
2021-05-12 14:30:00,41.46,41.51,41.4,41.49,491612.0,37.3301,37.3751,37.2761,37.3571,491612.0
2021-05-12 14:35:00,41.48,41.54,41.42,41.48,455425.0,37.3481,37.4021,37.2941,37.3481,455425.0
2021-05-12 14:40:00,41.47,41.55,41.45,41.54,401963.0,37.3391,37.4111,37.3211,37.4021,401963.0
2021-05-12 14:45:00,41.54,41.58,41.5,41.57,277435.0,37.4021,37.4382,37.3661,37.4292,277435.0
2021-05-12 14:50:00,41.56,41.65,41.56,41.59,438833.0,37.4202,37.5012,37.4202,37.4472,438833.0
2021-05-12 14:55:00,41.59,41.6,41.53,41.53,257237.0,37.4472,37.4562,37.3931,37.3931,257237.0
2021-05-12 15:00:00,41.53,41.55,41.43,41.44,314826.0,37.3931,37.4111,37.3031,37.3121,314826.0
2021-05-12 15:05:00,41.45,41.45,41.37,41.41,362827.0,37.3211,37.3211,37.2491,37.2851,362827.0
2021-05-12 15:10:00,41.41,41.42,41.33,41.33,283530.0,37.2851,37.2941,37.2131,37.2131,283530.0
2021-05-12 15:15:00,41.34,41.36,41.24,41.24,589901.0,37.2221,37.2401,37.132,37.132,589901.0
2021-05-12 15:20:00,41.25,41.27,41.13,41.14,465533.0,37.141,37.159,37.033,37.042,465533.0
2021-05-12 15:25:00,41.14,41.18,41.12,41.14,448028.0,37.042,37.078,37.024,37.042,448028.0
2021-05-12 15:30:00,41.14,41.2,41.1,41.19,885497.0,37.042,37.096,37.006,37.087,885497.0
2021-05-12 15:35:00,41.18,41.18,41.06,41.07,876777.0,37.078,37.078,36.97,36.979,876777.0
2021-05-12 15:40:00,41.07,41.22,41.05,41.2,642908.0,36.979,37.114,36.961,37.096,642908.0
2021-05-12 15:45:00,41.2,41.26,41.15,41.18,652519.0,37.096,37.15,37.051,37.078,652519.0
2021-05-12 15:50:00,41.18,41.18,41.04,41.08,853078.0,37.078,37.078,36.952,36.988,853078.0
2021-05-12 15:55:00,41.08,41.22,41.06,41.18,2079092.0,36.988,37.114,36.97,37.078,2079092.0
2021-05-13 09:30:00,40.86,41.3,40.78,41.29,1495620.0,36.7899,37.1861,36.7179,37.177,1495620.0
2021-05-13 09:35:00,41.3,41.4,41.21,41.22,1043899.0,37.1861,37.2761,37.105,37.114,1043899.0
2021-05-13 09:40:00,41.23,41.4,41.23,41.33,867366.0,37.123,37.2761,37.123,37.2131,867366.0
2021-05-13 09:45:00,41.34,41.54,41.33,41.43,1132127.0,37.2221,37.4021,37.2131,37.3031,1132127.0
2021-05-13 09:50:00,41.43,41.73,41.42,41.7,1009416.0,37.3031,37.5732,37.2941,37.5462,1009416.0
2021-05-13 09:55:00,41.7,41.78,41.63,41.75,1268564.0,37.5462,37.6182,37.4832,37.5912,1268564.0
2021-05-13 10:00:00,41.76,41.78,41.66,41.72,681784.0,37.6002,37.6182,37.5102,37.5642,681784.0
2021-05-13 10:05:00,41.72,41.78,41.57,41.57,382137.0,37.5642,37.6182,37.4292,37.4292,382137.0
2021-05-13 10:10:00,41.57,41.76,41.56,41.67,377778.0,37.4292,37.6002,37.4202,37.5192,377778.0
2021-05-13 10:15:00,41.68,41.75,41.61,41.65,342918.0,37.5282,37.5912,37.4652,37.5012,342918.0
2021-05-13 10:20:00,41.64,41.85,41.62,41.83,680854.0,37.4922,37.6813,37.4742,37.6633,680854.0
2021-05-13 10:25:00,41.83,41.92,41.81,41.88,597385.0,37.6633,37.7443,37.6453,37.7083,597385.0
2021-05-13 10:30:00,41.88,41.98,41.85,41.94,452168.0,37.7083,37.7983,37.6813,37.7623,452168.0
2021-05-13 10:35:00,41.94,41.99,41.91,41.92,443767.0,37.7623,37.8073,37.7353,37.7443,443767.0
2021-05-13 10:40:00,41.91,41.95,41.85,41.86,409909.0,37.7353,37.7713,37.6813,37.6903,409909.0
2021-05-13 10:45:00,41.86,41.94,41.86,41.93,370608.0,37.6903,37.7623,37.6903,37.7533,370608.0
2021-05-13 10:50:00,41.93,42.01,41.88,42.01,639510.0,37.7533,37.8253,37.7083,37.8253,639510.0
2021-05-13 10:55:00,42.01,42.05,41.97,42.04,663397.0,37.8253,37.8613,37.7893,37.8523,663397.0
2021-05-13 11:00:00,42.04,42.04,41.85,41.92,539707.0,37.8523,37.8523,37.6813,37.7443,539707.0
2021-05-13 11:05:00,41.92,41.93,41.84,41.88,469285.0,37.7443,37.7533,37.6723,37.7083,469285.0
2021-05-13 11:10:00,41.89,41.91,41.79,41.8,434666.0,37.7173,37.7353,37.6272,37.6362,434666.0
2021-05-13 11:15:00,41.8,41.94,41.76,41.94,334942.0,37.6362,37.7623,37.6002,37.7623,334942.0
2021-05-13 11:20:00,41.94,41.98,41.89,41.96,433272.0,37.7623,37.7983,37.7173,37.7803,433272.0
2021-05-13 11:25:00,41.97,41.97,41.8,41.81,642338.0,37.7893,37.7893,37.6362,37.6453,642338.0
2021-05-13 11:30:00,41.81,41.84,41.79,41.8,347220.0,37.6453,37.6723,37.6272,37.6362,347220.0
2021-05-13 11:35:00,41.8,41.91,41.77,41.9,359531.0,37.6362,37.7353,37.6092,37.7263,359531.0
2021-05-13 11:40:00,41.9,41.91,41.75,41.75,253740.0,37.7263,37.7353,37.5912,37.5912,253740.0
2021-05-13 11:45:00,41.76,41.81,41.74,41.8,461183.0,37.6002,37.6453,37.5822,37.6362,461183.0
2021-05-13 11:50:00,41.79,41.83,41.76,41.8,340332.0,37.6272,37.6633,37.6002,37.6362,340332.0
2021-05-13 11:55:00,41.8,41.81,41.66,41.69,368168.0,37.6362,37.6453,37.5102,37.5372,368168.0
2021-05-13 12:00:00,41.69,41.79,41.68,41.74,315689.0,37.5372,37.6272,37.5282,37.5822,315689.0
2021-05-13 12:05:00,41.73,41.8,41.71,41.8,217133.0,37.5732,37.6362,37.5552,37.6362,217133.0
2021-05-13 12:10:00,41.8,41.88,41.79,41.85,340325.0,37.6362,37.7083,37.6272,37.6813,340325.0
2021-05-13 12:15:00,41.85,41.87,41.81,41.82,229227.0,37.6813,37.6993,37.6453,37.6543,229227.0
2021-05-13 12:20:00,41.82,41.82,41.75,41.77,196574.0,37.6543,37.6543,37.5912,37.6092,196574.0
2021-05-13 12:25:00,41.78,41.84,41.77,41.82,224259.0,37.6182,37.6723,37.6092,37.6543,224259.0
2021-05-13 12:30:00,41.82,41.9,41.81,41.89,185222.0,37.6543,37.7263,37.6453,37.7173,185222.0
2021-05-13 12:35:00,41.88,41.92,41.86,41.86,246855.0,37.7083,37.7443,37.6903,37.6903,246855.0
2021-05-13 12:40:00,41.87,41.92,41.83,41.89,173674.0,37.6993,37.7443,37.6633,37.7173,173674.0
2021-05-13 12:45:00,41.89,41.92,41.86,41.9,264544.0,37.7173,37.7443,37.6903,37.7263,264544.0
2021-05-13 12:50:00,41.9,41.91,41.85,41.9,235764.0,37.7263,37.7353,37.6813,37.7263,235764.0
2021-05-13 12:55:00,41.9,41.9,41.76,41.84,325975.0,37.7263,37.7263,37.6002,37.6723,325975.0
2021-05-13 13:00:00,41.86,41.87,41.8,41.84,545228.0,37.6903,37.6993,37.6362,37.6723,545228.0
2021-05-13 13:05:00,41.84,41.86,41.75,41.82,234989.0,37.6723,37.6903,37.5912,37.6543,234989.0
2021-05-13 13:10:00,41.82,41.92,41.82,41.92,543251.0,37.6543,37.7443,37.6543,37.7443,543251.0
2021-05-13 13:15:00,41.91,41.96,41.87,41.88,261456.0,37.7353,37.7803,37.6993,37.7083,261456.0
2021-05-13 13:20:00,41.88,41.89,41.7,41.7,255215.0,37.7083,37.7173,37.5462,37.5462,255215.0
2021-05-13 13:25:00,41.71,41.75,41.66,41.73,287196.0,37.5552,37.5912,37.5102,37.5732,287196.0
2021-05-13 13:30:00,41.72,41.76,41.61,41.62,312960.0,37.5642,37.6002,37.4652,37.4742,312960.0
2021-05-13 13:35:00,41.62,41.65,41.55,41.58,286353.0,37.4742,37.5012,37.4111,37.4382,286353.0
2021-05-13 13:40:00,41.58,41.69,41.58,41.69,194923.0,37.4382,37.5372,37.4382,37.5372,194923.0
2021-05-13 13:45:00,41.69,41.7,41.54,41.58,382118.0,37.5372,37.5462,37.4021,37.4382,382118.0
2021-05-13 13:50:00,41.58,41.67,41.57,41.65,232291.0,37.4382,37.5192,37.4292,37.5012,232291.0
2021-05-13 13:55:00,41.65,41.7,41.64,41.68,210273.0,37.5012,37.5462,37.4922,37.5282,210273.0
2021-05-13 14:00:00,41.67,41.8,41.66,41.77,349525.0,37.5192,37.6362,37.5102,37.6092,349525.0
2021-05-13 14:05:00,41.77,41.83,41.76,41.77,327175.0,37.6092,37.6633,37.6002,37.6092,327175.0
2021-05-13 14:10:00,41.77,41.87,41.77,41.84,287730.0,37.6092,37.6993,37.6092,37.6723,287730.0
2021-05-13 14:15:00,41.84,41.86,41.79,41.8,200071.0,37.6723,37.6903,37.6272,37.6362,200071.0
2021-05-13 14:20:00,41.8,41.89,41.8,41.88,195507.0,37.6362,37.7173,37.6362,37.7083,195507.0
2021-05-13 14:25:00,41.88,41.94,41.86,41.93,273336.0,37.7083,37.7623,37.6903,37.7533,273336.0
2021-05-13 14:30:00,41.93,41.93,41.88,41.91,307289.0,37.7533,37.7533,37.7083,37.7353,307289.0
2021-05-13 14:35:00,41.91,41.97,41.9,41.91,442214.0,37.7353,37.7893,37.7263,37.7353,442214.0
2021-05-13 14:40:00,41.91,41.98,41.89,41.94,300645.0,37.7353,37.7983,37.7173,37.7623,300645.0
2021-05-13 14:45:00,41.95,41.96,41.9,41.92,220763.0,37.7713,37.7803,37.7263,37.7443,220763.0
2021-05-13 14:50:00,41.91,41.94,41.88,41.94,264171.0,37.7353,37.7623,37.7083,37.7623,264171.0
2021-05-13 14:55:00,41.94,41.95,41.88,41.9,381266.0,37.7623,37.7713,37.7083,37.7263,381266.0
2021-05-13 15:00:00,41.91,42.02,41.9,41.98,733650.0,37.7353,37.8343,37.7263,37.7983,733650.0
2021-05-13 15:05:00,41.97,42.02,41.95,42.02,355129.0,37.7893,37.8343,37.7713,37.8343,355129.0
2021-05-13 15:10:00,42.02,42.04,41.92,41.96,500200.0,37.8343,37.8523,37.7443,37.7803,500200.0
2021-05-13 15:15:00,41.96,42.0,41.95,41.96,288354.0,37.7803,37.8163,37.7713,37.7803,288354.0
2021-05-13 15:20:00,41.96,41.99,41.92,41.95,351879.0,37.7803,37.8073,37.7443,37.7713,351879.0
2021-05-13 15:25:00,41.95,42.01,41.94,41.98,341579.0,37.7713,37.8253,37.7623,37.7983,341579.0
2021-05-13 15:30:00,41.99,42.01,41.97,41.99,538758.0,37.8073,37.8253,37.7893,37.8073,538758.0
2021-05-13 15:35:00,42.0,42.06,41.97,42.04,616414.0,37.8163,37.8703,37.7893,37.8523,616414.0
2021-05-13 15:40:00,42.04,42.08,41.99,42.08,557503.0,37.8523,37.8884,37.8073,37.8884,557503.0
2021-05-13 15:45:00,42.08,42.09,42.04,42.07,668957.0,37.8884,37.8974,37.8523,37.8794,668957.0
2021-05-13 15:50:00,42.08,42.08,41.93,41.94,1025662.0,37.8884,37.8884,37.7533,37.7623,1025662.0
2021-05-13 15:55:00,41.94,41.97,41.83,41.84,1578311.0,37.7623,37.7893,37.6633,37.6723,1578311.0
2021-05-14 09:30:00,42.06,42.28,41.92,41.97,1544791.0,37.8703,38.0684,37.7443,37.7893,1544791.0
2021-05-14 09:35:00,41.97,42.24,41.93,42.04,609064.0,37.7893,38.0324,37.7533,37.8523,609064.0
2021-05-14 09:40:00,42.04,42.25,41.96,42.22,557960.0,37.8523,38.0414,37.7803,38.0144,557960.0
2021-05-14 09:45:00,42.23,42.27,42.14,42.14,488265.0,38.0234,38.0594,37.9424,37.9424,488265.0
2021-05-14 09:50:00,42.14,42.29,42.1,42.26,779755.0,37.9424,38.0774,37.9064,38.0504,779755.0
2021-05-14 09:55:00,42.27,42.34,42.25,42.27,675217.0,38.0594,38.1225,38.0414,38.0594,675217.0
2021-05-14 10:00:00,42.26,42.38,42.2,42.36,797862.0,38.0504,38.1585,37.9964,38.1405,797862.0
2021-05-14 10:05:00,42.36,42.38,42.22,42.23,506804.0,38.1405,38.1585,38.0144,38.0234,506804.0
2021-05-14 10:10:00,42.22,42.33,42.21,42.31,521660.0,38.0144,38.1135,38.0054,38.0954,521660.0
2021-05-14 10:15:00,42.31,42.35,42.12,42.16,701460.0,38.0954,38.1315,37.9244,37.9604,701460.0
2021-05-14 10:20:00,42.16,42.29,42.16,42.27,288885.0,37.9604,38.0774,37.9604,38.0594,288885.0
2021-05-14 10:25:00,42.27,42.32,42.21,42.22,313740.0,38.0594,38.1044,38.0054,38.0144,313740.0
2021-05-14 10:30:00,42.21,42.3,42.2,42.26,292606.0,38.0054,38.0864,37.9964,38.0504,292606.0
2021-05-14 10:35:00,42.26,42.28,42.09,42.11,375908.0,38.0504,38.0684,37.8974,37.9154,375908.0
2021-05-14 10:40:00,42.11,42.16,42.06,42.09,311854.0,37.9154,37.9604,37.8703,37.8974,311854.0
2021-05-14 10:45:00,42.1,42.19,42.1,42.18,366254.0,37.9064,37.9874,37.9064,37.9784,366254.0
2021-05-14 10:50:00,42.18,42.21,42.15,42.17,281475.0,37.9784,38.0054,37.9514,37.9694,281475.0
2021-05-14 10:55:00,42.17,42.2,42.14,42.15,283967.0,37.9694,37.9964,37.9424,37.9514,283967.0
2021-05-14 11:00:00,42.15,42.17,42.06,42.07,812612.0,37.9514,37.9694,37.8703,37.8794,812612.0
2021-05-14 11:05:00,42.08,42.14,42.07,42.08,249506.0,37.8884,37.9424,37.8794,37.8884,249506.0
2021-05-14 11:10:00,42.08,42.15,42.08,42.1,227518.0,37.8884,37.9514,37.8884,37.9064,227518.0
2021-05-14 11:15:00,42.11,42.16,42.09,42.16,206366.0,37.9154,37.9604,37.8974,37.9604,206366.0
2021-05-14 11:20:00,42.15,42.17,42.11,42.14,215994.0,37.9514,37.9694,37.9154,37.9424,215994.0
2021-05-14 11:25:00,42.14,42.2,42.13,42.16,299425.0,37.9424,37.9964,37.9334,37.9604,299425.0
2021-05-14 11:30:00,42.16,42.19,42.15,42.19,134546.0,37.9604,37.9874,37.9514,37.9874,134546.0
2021-05-14 11:35:00,42.19,42.2,42.17,42.17,158805.0,37.9874,37.9964,37.9694,37.9694,158805.0
2021-05-14 11:40:00,42.18,42.2,42.15,42.2,180223.0,37.9784,37.9964,37.9514,37.9964,180223.0
2021-05-14 11:45:00,42.2,42.22,42.18,42.21,141217.0,37.9964,38.0144,37.9784,38.0054,141217.0
2021-05-14 11:50:00,42.2,42.21,42.16,42.16,111796.0,37.9964,38.0054,37.9604,37.9604,111796.0
2021-05-14 11:55:00,42.17,42.23,42.16,42.2,147699.0,37.9694,38.0234,37.9604,37.9964,147699.0
2021-05-14 12:00:00,42.2,42.22,42.19,42.21,158161.0,37.9964,38.0144,37.9874,38.0054,158161.0
2021-05-14 12:05:00,42.22,42.24,42.2,42.21,118011.0,38.0144,38.0324,37.9964,38.0054,118011.0
2021-05-14 12:10:00,42.2,42.21,42.17,42.17,119965.0,37.9964,38.0054,37.9694,37.9694,119965.0
2021-05-14 12:15:00,42.18,42.21,42.16,42.2,187848.0,37.9784,38.0054,37.9604,37.9964,187848.0
2021-05-14 12:20:00,42.21,42.21,42.17,42.21,129488.0,38.0054,38.0054,37.9694,38.0054,129488.0
2021-05-14 12:25:00,42.21,42.22,42.19,42.2,141413.0,38.0054,38.0144,37.9874,37.9964,141413.0
2021-05-14 12:30:00,42.21,42.23,42.18,42.2,254146.0,38.0054,38.0234,37.9784,37.9964,254146.0
2021-05-14 12:35:00,42.21,42.22,42.19,42.2,161531.0,38.0054,38.0144,37.9874,37.9964,161531.0
2021-05-14 12:40:00,42.21,42.24,42.2,42.22,141299.0,38.0054,38.0324,37.9964,38.0144,141299.0
2021-05-14 12:45:00,42.22,42.23,42.19,42.22,129290.0,38.0144,38.0234,37.9874,38.0144,129290.0
2021-05-14 12:50:00,42.23,42.28,42.22,42.27,219467.0,38.0234,38.0684,38.0144,38.0594,219467.0
2021-05-14 12:55:00,42.27,42.31,42.27,42.31,278278.0,38.0594,38.0954,38.0594,38.0954,278278.0
2021-05-14 13:00:00,42.3,42.34,42.3,42.32,262493.0,38.0864,38.1225,38.0864,38.1044,262493.0
2021-05-14 13:05:00,42.32,42.32,42.27,42.28,146841.0,38.1044,38.1044,38.0594,38.0684,146841.0
2021-05-14 13:10:00,42.29,42.31,42.28,42.31,104200.0,38.0774,38.0954,38.0684,38.0954,104200.0
2021-05-14 13:15:00,42.31,42.32,42.29,42.29,117655.0,38.0954,38.1044,38.0774,38.0774,117655.0
2021-05-14 13:20:00,42.3,42.36,42.29,42.36,181306.0,38.0864,38.1405,38.0774,38.1405,181306.0
2021-05-14 13:25:00,42.36,42.37,42.34,42.35,464883.0,38.1405,38.1495,38.1225,38.1315,464883.0
2021-05-14 13:30:00,42.36,42.36,42.3,42.32,401633.0,38.1405,38.1405,38.0864,38.1044,401633.0
2021-05-14 13:35:00,42.32,42.34,42.29,42.32,290614.0,38.1044,38.1225,38.0774,38.1044,290614.0
2021-05-14 13:40:00,42.32,42.33,42.29,42.3,166172.0,38.1044,38.1135,38.0774,38.0864,166172.0
2021-05-14 13:45:00,42.3,42.31,42.26,42.27,207937.0,38.0864,38.0954,38.0504,38.0594,207937.0
2021-05-14 13:50:00,42.27,42.29,42.26,42.27,157687.0,38.0594,38.0774,38.0504,38.0594,157687.0
2021-05-14 13:55:00,42.27,42.3,42.25,42.26,115960.0,38.0594,38.0864,38.0414,38.0504,115960.0
2021-05-14 14:00:00,42.26,42.3,42.24,42.27,169995.0,38.0504,38.0864,38.0324,38.0594,169995.0
2021-05-14 14:05:00,42.28,42.33,42.28,42.3,276144.0,38.0684,38.1135,38.0684,38.0864,276144.0
2021-05-14 14:10:00,42.3,42.36,42.3,42.36,142085.0,38.0864,38.1405,38.0864,38.1405,142085.0
2021-05-14 14:15:00,42.35,42.38,42.34,42.37,185962.0,38.1315,38.1585,38.1225,38.1495,185962.0
2021-05-14 14:20:00,42.38,42.39,42.35,42.38,218258.0,38.1585,38.1675,38.1315,38.1585,218258.0
2021-05-14 14:25:00,42.38,42.39,42.34,42.36,158003.0,38.1585,38.1675,38.1225,38.1405,158003.0
2021-05-14 14:30:00,42.37,42.44,42.36,42.43,330341.0,38.1495,38.2125,38.1405,38.2035,330341.0
2021-05-14 14:35:00,42.43,42.43,42.38,42.41,154253.0,38.2035,38.2035,38.1585,38.1855,154253.0
2021-05-14 14:40:00,42.41,42.42,42.34,42.34,356759.0,38.1855,38.1945,38.1225,38.1225,356759.0
2021-05-14 14:45:00,42.34,42.37,42.34,42.36,177963.0,38.1225,38.1495,38.1225,38.1405,177963.0
2021-05-14 14:50:00,42.36,42.39,42.35,42.36,277433.0,38.1405,38.1675,38.1315,38.1405,277433.0
2021-05-14 14:55:00,42.37,42.38,42.32,42.35,279412.0,38.1495,38.1585,38.1044,38.1315,279412.0
2021-05-14 15:00:00,42.36,42.37,42.32,42.36,271484.0,38.1405,38.1495,38.1044,38.1405,271484.0
2021-05-14 15:05:00,42.36,42.38,42.34,42.37,215197.0,38.1405,38.1585,38.1225,38.1495,215197.0
2021-05-14 15:10:00,42.38,42.41,42.37,42.41,224928.0,38.1585,38.1855,38.1495,38.1855,224928.0
2021-05-14 15:15:00,42.41,42.43,42.39,42.4,210123.0,38.1855,38.2035,38.1675,38.1765,210123.0
2021-05-14 15:20:00,42.4,42.44,42.39,42.41,268203.0,38.1765,38.2125,38.1675,38.1855,268203.0
2021-05-14 15:25:00,42.41,42.41,42.35,42.38,283031.0,38.1855,38.1855,38.1315,38.1585,283031.0
2021-05-14 15:30:00,42.38,42.41,42.35,42.38,593837.0,38.1585,38.1855,38.1315,38.1585,593837.0
2021-05-14 15:35:00,42.38,42.42,42.37,42.41,380401.0,38.1585,38.1945,38.1495,38.1855,380401.0
2021-05-14 15:40:00,42.41,42.42,42.32,42.33,730841.0,38.1855,38.1945,38.1044,38.1135,730841.0
2021-05-14 15:45:00,42.33,42.44,42.32,42.42,765542.0,38.1135,38.2125,38.1044,38.1945,765542.0
2021-05-14 15:50:00,42.43,42.48,42.42,42.46,1043498.0,38.2035,38.2485,38.1945,38.2305,1043498.0
2021-05-14 15:55:00,42.46,42.47,42.35,42.35,1263988.0,38.2305,38.2395,38.1315,38.1315,1263988.0
2021-05-17 09:30:00,42.19,42.54,42.19,42.38,1445296.0,37.9874,38.3025,37.9874,38.1585,1445296.0
2021-05-17 09:35:00,42.38,42.55,42.36,42.48,624681.0,38.1585,38.3115,38.1405,38.2485,624681.0
2021-05-17 09:40:00,42.48,42.5,42.27,42.3,674964.0,38.2485,38.2665,38.0594,38.0864,674964.0
2021-05-17 09:45:00,42.29,42.35,42.25,42.25,390570.0,38.0774,38.1315,38.0414,38.0414,390570.0
2021-05-17 09:50:00,42.26,42.27,42.16,42.2,492526.0,38.0504,38.0594,37.9604,37.9964,492526.0
2021-05-17 09:55:00,42.19,42.34,42.16,42.3,469993.0,37.9874,38.1225,37.9604,38.0864,469993.0
2021-05-17 10:00:00,42.3,42.38,42.19,42.36,494134.0,38.0864,38.1585,37.9874,38.1405,494134.0
2021-05-17 10:05:00,42.36,42.46,42.35,42.38,441866.0,38.1405,38.2305,38.1315,38.1585,441866.0
2021-05-17 10:10:00,42.38,42.46,42.31,42.45,404157.0,38.1585,38.2305,38.0954,38.2215,404157.0
2021-05-17 10:15:00,42.45,42.49,42.42,42.45,658759.0,38.2215,38.2575,38.1945,38.2215,658759.0
2021-05-17 10:20:00,42.46,42.47,42.38,42.43,321592.0,38.2305,38.2395,38.1585,38.2035,321592.0
2021-05-17 10:25:00,42.43,42.47,42.31,42.32,351684.0,38.2035,38.2395,38.0954,38.1044,351684.0
2021-05-17 10:30:00,42.32,42.39,42.28,42.33,381568.0,38.1044,38.1675,38.0684,38.1135,381568.0
2021-05-17 10:35:00,42.34,42.58,42.33,42.55,513906.0,38.1225,38.3385,38.1135,38.3115,513906.0
2021-05-17 10:40:00,42.55,42.64,42.54,42.6,787829.0,38.3115,38.3926,38.3025,38.3566,787829.0
2021-05-17 10:45:00,42.6,42.62,42.55,42.59,284313.0,38.3566,38.3746,38.3115,38.3476,284313.0
2021-05-17 10:50:00,42.6,42.61,42.49,42.52,281688.0,38.3566,38.3656,38.2575,38.2845,281688.0
2021-05-17 10:55:00,42.52,42.55,42.45,42.46,284037.0,38.2845,38.3115,38.2215,38.2305,284037.0
2021-05-17 11:00:00,42.45,42.48,42.34,42.37,520721.0,38.2215,38.2485,38.1225,38.1495,520721.0
2021-05-17 11:05:00,42.37,42.39,42.32,42.34,288328.0,38.1495,38.1675,38.1044,38.1225,288328.0
2021-05-17 11:10:00,42.33,42.43,42.28,42.43,278496.0,38.1135,38.2035,38.0684,38.2035,278496.0
2021-05-17 11:15:00,42.43,42.45,42.36,42.37,563350.0,38.2035,38.2215,38.1405,38.1495,563350.0
2021-05-17 11:20:00,42.36,42.45,42.36,42.41,215213.0,38.1405,38.2215,38.1405,38.1855,215213.0
2021-05-17 11:25:00,42.41,42.47,42.38,42.43,220873.0,38.1855,38.2395,38.1585,38.2035,220873.0
2021-05-17 11:30:00,42.43,42.47,42.4,42.44,234740.0,38.2035,38.2395,38.1765,38.2125,234740.0
2021-05-17 11:35:00,42.44,42.54,42.44,42.51,220204.0,38.2125,38.3025,38.2125,38.2755,220204.0
2021-05-17 11:40:00,42.51,42.58,42.49,42.56,197611.0,38.2755,38.3385,38.2575,38.3205,197611.0
2021-05-17 11:45:00,42.56,42.59,42.54,42.57,214880.0,38.3205,38.3476,38.3025,38.3295,214880.0
2021-05-17 11:50:00,42.56,42.58,42.5,42.54,253085.0,38.3205,38.3385,38.2665,38.3025,253085.0
2021-05-17 11:55:00,42.54,42.55,42.48,42.53,251072.0,38.3025,38.3115,38.2485,38.2935,251072.0
2021-05-17 12:00:00,42.52,42.57,42.49,42.56,220723.0,38.2845,38.3295,38.2575,38.3205,220723.0
2021-05-17 12:05:00,42.55,42.6,42.55,42.59,230691.0,38.3115,38.3566,38.3115,38.3476,230691.0
2021-05-17 12:10:00,42.59,42.65,42.59,42.62,382643.0,38.3476,38.4016,38.3476,38.3746,382643.0
2021-05-17 12:15:00,42.62,42.7,42.6,42.68,466274.0,38.3746,38.4466,38.3566,38.4286,466274.0
2021-05-17 12:20:00,42.68,42.7,42.67,42.69,202694.0,38.4286,38.4466,38.4196,38.4376,202694.0
2021-05-17 12:25:00,42.69,42.73,42.67,42.72,239797.0,38.4376,38.4736,38.4196,38.4646,239797.0
2021-05-17 12:30:00,42.72,42.72,42.69,42.71,118741.0,38.4646,38.4646,38.4376,38.4556,118741.0
2021-05-17 12:35:00,42.71,42.76,42.71,42.75,285852.0,38.4556,38.5006,38.4556,38.4916,285852.0
2021-05-17 12:40:00,42.75,42.77,42.72,42.73,350109.0,38.4916,38.5096,38.4646,38.4736,350109.0
2021-05-17 12:45:00,42.73,42.74,42.7,42.72,219103.0,38.4736,38.4826,38.4466,38.4646,219103.0
2021-05-17 12:50:00,42.72,42.75,42.68,42.71,200598.0,38.4646,38.4916,38.4286,38.4556,200598.0
2021-05-17 12:55:00,42.7,42.72,42.68,42.72,186877.0,38.4466,38.4646,38.4286,38.4646,186877.0
2021-05-17 13:00:00,42.71,42.77,42.71,42.75,531027.0,38.4556,38.5096,38.4556,38.4916,531027.0
2021-05-17 13:05:00,42.75,42.75,42.71,42.72,207685.0,38.4916,38.4916,38.4556,38.4646,207685.0
2021-05-17 13:10:00,42.71,42.74,42.68,42.7,198298.0,38.4556,38.4826,38.4286,38.4466,198298.0
2021-05-17 13:15:00,42.7,42.71,42.61,42.63,222491.0,38.4466,38.4556,38.3656,38.3836,222491.0
2021-05-17 13:20:00,42.63,42.69,42.62,42.68,192195.0,38.3836,38.4376,38.3746,38.4286,192195.0
2021-05-17 13:25:00,42.68,42.71,42.66,42.69,110159.0,38.4286,38.4556,38.4106,38.4376,110159.0
2021-05-17 13:30:00,42.69,42.71,42.64,42.66,178708.0,38.4376,38.4556,38.3926,38.4106,178708.0
2021-05-17 13:35:00,42.66,42.7,42.64,42.68,330198.0,38.4106,38.4466,38.3926,38.4286,330198.0
2021-05-17 13:40:00,42.68,42.69,42.61,42.67,287921.0,38.4286,38.4376,38.3656,38.4196,287921.0
2021-05-17 13:45:00,42.67,42.74,42.65,42.73,278535.0,38.4196,38.4826,38.4016,38.4736,278535.0
2021-05-17 13:50:00,42.73,42.73,42.66,42.69,169361.0,38.4736,38.4736,38.4106,38.4376,169361.0
2021-05-17 13:55:00,42.69,42.72,42.67,42.71,181274.0,38.4376,38.4646,38.4196,38.4556,181274.0
2021-05-17 14:00:00,42.71,42.74,42.68,42.73,206704.0,38.4556,38.4826,38.4286,38.4736,206704.0
2021-05-17 14:05:00,42.73,42.76,42.71,42.76,504771.0,38.4736,38.5006,38.4556,38.5006,504771.0
2021-05-17 14:10:00,42.76,42.77,42.72,42.76,308267.0,38.5006,38.5096,38.4646,38.5006,308267.0
2021-05-17 14:15:00,42.76,42.77,42.72,42.76,266882.0,38.5006,38.5096,38.4646,38.5006,266882.0
2021-05-17 14:20:00,42.75,42.79,42.74,42.79,294705.0,38.4916,38.5276,38.4826,38.5276,294705.0
2021-05-17 14:25:00,42.78,42.81,42.75,42.76,231095.0,38.5186,38.5456,38.4916,38.5006,231095.0
2021-05-17 14:30:00,42.77,42.79,42.74,42.77,185517.0,38.5096,38.5276,38.4826,38.5096,185517.0
2021-05-17 14:35:00,42.77,42.79,42.72,42.72,254722.0,38.5096,38.5276,38.4646,38.4646,254722.0
2021-05-17 14:40:00,42.72,42.75,42.71,42.74,147881.0,38.4646,38.4916,38.4556,38.4826,147881.0
2021-05-17 14:45:00,42.74,42.76,42.73,42.73,152585.0,38.4826,38.5006,38.4736,38.4736,152585.0
2021-05-17 14:50:00,42.74,42.79,42.74,42.78,215439.0,38.4826,38.5276,38.4826,38.5186,215439.0
2021-05-17 14:55:00,42.77,42.8,42.77,42.79,108707.0,38.5096,38.5366,38.5096,38.5276,108707.0
2021-05-17 15:00:00,42.79,42.79,42.75,42.79,212761.0,38.5276,38.5276,38.4916,38.5276,212761.0
2021-05-17 15:05:00,42.79,42.85,42.78,42.83,385301.0,38.5276,38.5817,38.5186,38.5636,385301.0
2021-05-17 15:10:00,42.83,42.85,42.82,42.84,498892.0,38.5636,38.5817,38.5546,38.5727,498892.0
2021-05-17 15:15:00,42.84,42.85,42.74,42.75,554784.0,38.5727,38.5817,38.4826,38.4916,554784.0
2021-05-17 15:20:00,42.76,42.78,42.73,42.77,223397.0,38.5006,38.5186,38.4736,38.5096,223397.0
2021-05-17 15:25:00,42.77,42.78,42.72,42.75,354621.0,38.5096,38.5186,38.4646,38.4916,354621.0
2021-05-17 15:30:00,42.75,42.75,42.69,42.71,613094.0,38.4916,38.4916,38.4376,38.4556,613094.0
2021-05-17 15:35:00,42.71,42.73,42.65,42.69,483597.0,38.4556,38.4736,38.4016,38.4376,483597.0
2021-05-17 15:40:00,42.7,42.76,42.67,42.73,490855.0,38.4466,38.5006,38.4196,38.4736,490855.0
2021-05-17 15:45:00,42.73,42.79,42.73,42.77,368006.0,38.4736,38.5276,38.4736,38.5096,368006.0
2021-05-17 15:50:00,42.76,42.79,42.75,42.75,463444.0,38.5006,38.5276,38.4916,38.4916,463444.0
2021-05-17 15:55:00,42.75,42.79,42.72,42.75,1386105.0,38.4916,38.5276,38.4646,38.4916,1386105.0
2021-05-18 09:30:00,42.7,42.95,42.56,42.57,1211089.0,38.4466,38.6717,38.3205,38.3295,1211089.0
2021-05-18 09:35:00,42.57,42.82,42.56,42.8,576784.0,38.3295,38.5546,38.3205,38.5366,576784.0
2021-05-18 09:40:00,42.82,42.87,42.71,42.86,742888.0,38.5546,38.5997,38.4556,38.5907,742888.0
2021-05-18 09:45:00,42.86,42.91,42.66,42.74,684862.0,38.5907,38.6357,38.4106,38.4826,684862.0
2021-05-18 09:50:00,42.73,42.87,42.72,42.86,658339.0,38.4736,38.5997,38.4646,38.5907,658339.0
2021-05-18 09:55:00,42.86,42.94,42.8,42.8,618936.0,38.5907,38.6627,38.5366,38.5366,618936.0
2021-05-18 10:00:00,42.8,42.81,42.59,42.67,1033367.0,38.5366,38.5456,38.3476,38.4196,1033367.0
2021-05-18 10:05:00,42.67,42.82,42.66,42.82,647980.0,38.4196,38.5546,38.4106,38.5546,647980.0
2021-05-18 10:10:00,42.81,42.82,42.7,42.71,542752.0,38.5456,38.5546,38.4466,38.4556,542752.0
2021-05-18 10:15:00,42.71,42.72,42.62,42.64,654387.0,38.4556,38.4646,38.3746,38.3926,654387.0
2021-05-18 10:20:00,42.64,42.83,42.62,42.79,450986.0,38.3926,38.5636,38.3746,38.5276,450986.0
2021-05-18 10:25:00,42.79,42.81,42.72,42.74,428152.0,38.5276,38.5456,38.4646,38.4826,428152.0
2021-05-18 10:30:00,42.73,42.77,42.7,42.73,482278.0,38.4736,38.5096,38.4466,38.4736,482278.0
2021-05-18 10:35:00,42.73,42.82,42.71,42.77,601515.0,38.4736,38.5546,38.4556,38.5096,601515.0
2021-05-18 10:40:00,42.76,42.8,42.74,42.76,392231.0,38.5006,38.5366,38.4826,38.5006,392231.0
2021-05-18 10:45:00,42.76,42.81,42.72,42.77,320312.0,38.5006,38.5456,38.4646,38.5096,320312.0
2021-05-18 10:50:00,42.78,42.83,42.74,42.75,294126.0,38.5186,38.5636,38.4826,38.4916,294126.0
2021-05-18 10:55:00,42.75,42.8,42.72,42.77,355213.0,38.4916,38.5366,38.4646,38.5096,355213.0
2021-05-18 11:00:00,42.77,42.78,42.68,42.69,420324.0,38.5096,38.5186,38.4286,38.4376,420324.0
2021-05-18 11:05:00,42.68,42.7,42.65,42.69,427364.0,38.4286,38.4466,38.4016,38.4376,427364.0
2021-05-18 11:10:00,42.68,42.74,42.67,42.69,293365.0,38.4286,38.4826,38.4196,38.4376,293365.0
2021-05-18 11:15:00,42.69,42.72,42.66,42.68,378456.0,38.4376,38.4646,38.4106,38.4286,378456.0
2021-05-18 11:20:00,42.67,42.7,42.62,42.65,396283.0,38.4196,38.4466,38.3746,38.4016,396283.0
2021-05-18 11:25:00,42.65,42.66,42.58,42.59,424328.0,38.4016,38.4106,38.3385,38.3476,424328.0
2021-05-18 11:30:00,42.58,42.61,42.55,42.61,377219.0,38.3385,38.3656,38.3115,38.3656,377219.0
2021-05-18 11:35:00,42.61,42.67,42.6,42.66,261674.0,38.3656,38.4196,38.3566,38.4106,261674.0
2021-05-18 11:40:00,42.66,42.67,42.59,42.63,205664.0,38.4106,38.4196,38.3476,38.3836,205664.0
2021-05-18 11:45:00,42.63,42.69,42.63,42.68,312900.0,38.3836,38.4376,38.3836,38.4286,312900.0
2021-05-18 11:50:00,42.67,42.68,42.62,42.65,148272.0,38.4196,38.4286,38.3746,38.4016,148272.0
2021-05-18 11:55:00,42.65,42.65,42.6,42.62,175555.0,38.4016,38.4016,38.3566,38.3746,175555.0
2021-05-18 12:00:00,42.62,42.62,42.55,42.58,352501.0,38.3746,38.3746,38.3115,38.3385,352501.0
2021-05-18 12:05:00,42.58,42.6,42.56,42.57,223271.0,38.3385,38.3566,38.3205,38.3295,223271.0
2021-05-18 12:10:00,42.57,42.6,42.56,42.57,202531.0,38.3295,38.3566,38.3205,38.3295,202531.0
2021-05-18 12:15:00,42.57,42.59,42.56,42.57,173452.0,38.3295,38.3476,38.3205,38.3295,173452.0
2021-05-18 12:20:00,42.57,42.59,42.54,42.58,228234.0,38.3295,38.3476,38.3025,38.3385,228234.0
2021-05-18 12:25:00,42.58,42.61,42.57,42.6,181384.0,38.3385,38.3656,38.3295,38.3566,181384.0
2021-05-18 12:30:00,42.6,42.6,42.55,42.6,253343.0,38.3566,38.3566,38.3115,38.3566,253343.0
2021-05-18 12:35:00,42.59,42.61,42.56,42.56,220951.0,38.3476,38.3656,38.3205,38.3205,220951.0
2021-05-18 12:40:00,42.56,42.59,42.56,42.59,139836.0,38.3205,38.3476,38.3205,38.3476,139836.0
2021-05-18 12:45:00,42.59,42.6,42.56,42.6,182476.0,38.3476,38.3566,38.3205,38.3566,182476.0
2021-05-18 12:50:00,42.6,42.61,42.58,42.59,248640.0,38.3566,38.3656,38.3385,38.3476,248640.0
2021-05-18 12:55:00,42.59,42.6,42.55,42.55,168439.0,38.3476,38.3566,38.3115,38.3115,168439.0
2021-05-18 13:00:00,42.55,42.61,42.55,42.59,210152.0,38.3115,38.3656,38.3115,38.3476,210152.0
2021-05-18 13:05:00,42.59,42.61,42.55,42.58,146895.0,38.3476,38.3656,38.3115,38.3385,146895.0
2021-05-18 13:10:00,42.58,42.58,42.52,42.52,277498.0,38.3385,38.3385,38.2845,38.2845,277498.0
2021-05-18 13:15:00,42.52,42.56,42.51,42.55,415364.0,38.2845,38.3205,38.2755,38.3115,415364.0
2021-05-18 13:20:00,42.55,42.55,42.52,42.53,163272.0,38.3115,38.3115,38.2845,38.2935,163272.0
2021-05-18 13:25:00,42.54,42.57,42.53,42.56,179973.0,38.3025,38.3295,38.2935,38.3205,179973.0
2021-05-18 13:30:00,42.56,42.58,42.53,42.57,231042.0,38.3205,38.3385,38.2935,38.3295,231042.0
2021-05-18 13:35:00,42.57,42.57,42.52,42.55,112984.0,38.3295,38.3295,38.2845,38.3115,112984.0
2021-05-18 13:40:00,42.55,42.58,42.53,42.55,188520.0,38.3115,38.3385,38.2935,38.3115,188520.0
2021-05-18 13:45:00,42.56,42.61,42.55,42.59,216203.0,38.3205,38.3656,38.3115,38.3476,216203.0
2021-05-18 13:50:00,42.58,42.6,42.56,42.57,155813.0,38.3385,38.3566,38.3205,38.3295,155813.0
2021-05-18 13:55:00,42.57,42.6,42.56,42.57,279430.0,38.3295,38.3566,38.3205,38.3295,279430.0
2021-05-18 14:00:00,42.57,42.57,42.52,42.54,282956.0,38.3295,38.3295,38.2845,38.3025,282956.0
2021-05-18 14:05:00,42.55,42.56,42.53,42.55,153294.0,38.3115,38.3205,38.2935,38.3115,153294.0
2021-05-18 14:10:00,42.54,42.56,42.52,42.52,221241.0,38.3025,38.3205,38.2845,38.2845,221241.0
2021-05-18 14:15:00,42.53,42.56,42.51,42.53,327780.0,38.2935,38.3205,38.2755,38.2935,327780.0
2021-05-18 14:20:00,42.53,42.54,42.48,42.5,305366.0,38.2935,38.3025,38.2485,38.2665,305366.0
2021-05-18 14:25:00,42.49,42.51,42.46,42.49,279957.0,38.2575,38.2755,38.2305,38.2575,279957.0
2021-05-18 14:30:00,42.48,42.49,42.44,42.46,340518.0,38.2485,38.2575,38.2125,38.2305,340518.0
2021-05-18 14:35:00,42.46,42.49,42.42,42.45,234998.0,38.2305,38.2575,38.1945,38.2215,234998.0
2021-05-18 14:40:00,42.45,42.48,42.41,42.42,227846.0,38.2215,38.2485,38.1855,38.1945,227846.0
2021-05-18 14:45:00,42.43,42.43,42.35,42.39,447372.0,38.2035,38.2035,38.1315,38.1675,447372.0
2021-05-18 14:50:00,42.39,42.46,42.37,42.46,255912.0,38.1675,38.2305,38.1495,38.2305,255912.0
2021-05-18 14:55:00,42.45,42.52,42.43,42.5,339194.0,38.2215,38.2845,38.2035,38.2665,339194.0
2021-05-18 15:00:00,42.49,42.55,42.47,42.55,258919.0,38.2575,38.3115,38.2395,38.3115,258919.0
2021-05-18 15:05:00,42.54,42.55,42.5,42.52,258955.0,38.3025,38.3115,38.2665,38.2845,258955.0
2021-05-18 15:10:00,42.51,42.52,42.45,42.47,278514.0,38.2755,38.2845,38.2215,38.2395,278514.0
2021-05-18 15:15:00,42.48,42.53,42.46,42.49,440570.0,38.2485,38.2935,38.2305,38.2575,440570.0
2021-05-18 15:20:00,42.49,42.5,42.42,42.43,673544.0,38.2575,38.2665,38.1945,38.2035,673544.0
2021-05-18 15:25:00,42.43,42.47,42.41,42.42,457760.0,38.2035,38.2395,38.1855,38.1945,457760.0
2021-05-18 15:30:00,42.42,42.47,42.39,42.46,614281.0,38.1945,38.2395,38.1675,38.2305,614281.0
2021-05-18 15:35:00,42.45,42.46,42.4,42.43,424648.0,38.2215,38.2305,38.1765,38.2035,424648.0
2021-05-18 15:40:00,42.43,42.47,42.41,42.46,469594.0,38.2035,38.2395,38.1855,38.2305,469594.0
2021-05-18 15:45:00,42.46,42.48,42.34,42.36,677245.0,38.2305,38.2485,38.1225,38.1405,677245.0
2021-05-18 15:50:00,42.35,42.37,42.23,42.25,1026237.0,38.1315,38.1495,38.0234,38.0414,1026237.0
2021-05-18 15:55:00,42.25,42.29,42.14,42.17,2313525.0,38.0414,38.0774,37.9424,37.9694,2313525.0
2021-05-19 09:30:00,41.65,41.89,41.56,41.88,1683316.0,37.5012,37.7173,37.4202,37.7083,1683316.0
2021-05-19 09:35:00,41.89,41.89,41.61,41.7,791432.0,37.7173,37.7173,37.4652,37.5462,791432.0
2021-05-19 09:40:00,41.71,41.76,41.6,41.65,1168212.0,37.5552,37.6002,37.4562,37.5012,1168212.0
2021-05-19 09:45:00,41.66,41.74,41.59,41.62,856355.0,37.5102,37.5822,37.4472,37.4742,856355.0
2021-05-19 09:50:00,41.61,41.65,41.49,41.6,1049007.0,37.4652,37.5012,37.3571,37.4562,1049007.0
2021-05-19 09:55:00,41.6,41.71,41.5,41.63,645140.0,37.4562,37.5552,37.3661,37.4832,645140.0
2021-05-19 10:00:00,41.63,41.67,41.41,41.44,749700.0,37.4832,37.5192,37.2851,37.3121,749700.0
2021-05-19 10:05:00,41.44,41.49,41.37,41.39,848598.0,37.3121,37.3571,37.2491,37.2671,848598.0
2021-05-19 10:10:00,41.38,41.47,41.31,41.44,752416.0,37.2581,37.3391,37.1951,37.3121,752416.0
2021-05-19 10:15:00,41.43,41.56,41.35,41.54,926806.0,37.3031,37.4202,37.2311,37.4021,926806.0
2021-05-19 10:20:00,41.54,41.6,41.49,41.49,729917.0,37.4021,37.4562,37.3571,37.3571,729917.0
2021-05-19 10:25:00,41.5,41.61,41.48,41.61,471725.0,37.3661,37.4652,37.3481,37.4652,471725.0
2021-05-19 10:30:00,41.6,41.62,41.45,41.51,518863.0,37.4562,37.4742,37.3211,37.3751,518863.0
2021-05-19 10:35:00,41.51,41.57,41.4,41.4,375712.0,37.3751,37.4292,37.2761,37.2761,375712.0
2021-05-19 10:40:00,41.4,41.5,41.33,41.49,517953.0,37.2761,37.3661,37.2131,37.3571,517953.0
2021-05-19 10:45:00,41.49,41.51,41.39,41.45,500543.0,37.3571,37.3751,37.2671,37.3211,500543.0
2021-05-19 10:50:00,41.45,41.56,41.42,41.54,543335.0,37.3211,37.4202,37.2941,37.4021,543335.0
2021-05-19 10:55:00,41.54,41.63,41.5,41.61,486669.0,37.4021,37.4832,37.3661,37.4652,486669.0
2021-05-19 11:00:00,41.61,41.61,41.52,41.52,429737.0,37.4652,37.4652,37.3841,37.3841,429737.0
2021-05-19 11:05:00,41.52,41.66,41.5,41.65,470743.0,37.3841,37.5102,37.3661,37.5012,470743.0
2021-05-19 11:10:00,41.65,41.66,41.58,41.61,425724.0,37.5012,37.5102,37.4382,37.4652,425724.0
2021-05-19 11:15:00,41.6,41.63,41.56,41.59,315901.0,37.4562,37.4832,37.4202,37.4472,315901.0
2021-05-19 11:20:00,41.59,41.75,41.59,41.73,409924.0,37.4472,37.5912,37.4472,37.5732,409924.0
2021-05-19 11:25:00,41.74,41.75,41.68,41.73,313778.0,37.5822,37.5912,37.5282,37.5732,313778.0
2021-05-19 11:30:00,41.73,41.75,41.65,41.66,380511.0,37.5732,37.5912,37.5012,37.5102,380511.0
2021-05-19 11:35:00,41.67,41.69,41.61,41.62,273430.0,37.5192,37.5372,37.4652,37.4742,273430.0
2021-05-19 11:40:00,41.61,41.63,41.58,41.62,222258.0,37.4652,37.4832,37.4382,37.4742,222258.0
2021-05-19 11:45:00,41.63,41.7,41.62,41.69,190782.0,37.4832,37.5462,37.4742,37.5372,190782.0
2021-05-19 11:50:00,41.69,41.73,41.66,41.69,252754.0,37.5372,37.5732,37.5102,37.5372,252754.0
2021-05-19 11:55:00,41.69,41.76,41.68,41.74,309351.0,37.5372,37.6002,37.5282,37.5822,309351.0
2021-05-19 12:00:00,41.73,41.74,41.65,41.7,252962.0,37.5732,37.5822,37.5012,37.5462,252962.0
2021-05-19 12:05:00,41.7,41.74,41.67,41.73,153566.0,37.5462,37.5822,37.5192,37.5732,153566.0
2021-05-19 12:10:00,41.73,41.77,41.71,41.75,135047.0,37.5732,37.6092,37.5552,37.5912,135047.0
2021-05-19 12:15:00,41.75,41.8,41.73,41.8,163086.0,37.5912,37.6362,37.5732,37.6362,163086.0
2021-05-19 12:20:00,41.8,41.81,41.75,41.8,279454.0,37.6362,37.6453,37.5912,37.6362,279454.0
2021-05-19 12:25:00,41.8,41.81,41.72,41.75,286228.0,37.6362,37.6453,37.5642,37.5912,286228.0
2021-05-19 12:30:00,41.75,41.79,41.73,41.77,139857.0,37.5912,37.6272,37.5732,37.6092,139857.0
2021-05-19 12:35:00,41.76,41.78,41.71,41.78,184369.0,37.6002,37.6182,37.5552,37.6182,184369.0
2021-05-19 12:40:00,41.78,41.83,41.77,41.8,202989.0,37.6182,37.6633,37.6092,37.6362,202989.0
2021-05-19 12:45:00,41.81,41.82,41.78,41.8,194850.0,37.6453,37.6543,37.6182,37.6362,194850.0
2021-05-19 12:50:00,41.8,41.85,41.78,41.8,216540.0,37.6362,37.6813,37.6182,37.6362,216540.0
2021-05-19 12:55:00,41.81,41.84,41.8,41.82,132632.0,37.6453,37.6723,37.6362,37.6543,132632.0
2021-05-19 13:00:00,41.82,41.89,41.8,41.89,184006.0,37.6543,37.7173,37.6362,37.7173,184006.0
2021-05-19 13:05:00,41.89,41.99,41.87,41.93,418108.0,37.7173,37.8073,37.6993,37.7533,418108.0
2021-05-19 13:10:00,41.92,41.94,41.89,41.91,254595.0,37.7443,37.7623,37.7173,37.7353,254595.0
2021-05-19 13:15:00,41.91,41.95,41.89,41.94,276644.0,37.7353,37.7713,37.7173,37.7623,276644.0
2021-05-19 13:20:00,41.94,41.94,41.85,41.86,198257.0,37.7623,37.7623,37.6813,37.6903,198257.0
2021-05-19 13:25:00,41.86,41.86,41.81,41.83,185475.0,37.6903,37.6903,37.6453,37.6633,185475.0
2021-05-19 13:30:00,41.83,41.85,41.8,41.83,196572.0,37.6633,37.6813,37.6362,37.6633,196572.0
2021-05-19 13:35:00,41.83,41.85,41.77,41.81,211135.0,37.6633,37.6813,37.6092,37.6453,211135.0
2021-05-19 13:40:00,41.81,41.83,41.78,41.78,229972.0,37.6453,37.6633,37.6182,37.6182,229972.0
2021-05-19 13:45:00,41.79,41.84,41.77,41.84,208229.0,37.6272,37.6723,37.6092,37.6723,208229.0
2021-05-19 13:50:00,41.84,41.87,41.82,41.87,173136.0,37.6723,37.6993,37.6543,37.6993,173136.0
2021-05-19 13:55:00,41.87,41.87,41.8,41.82,141331.0,37.6993,37.6993,37.6362,37.6543,141331.0
2021-05-19 14:00:00,41.81,41.88,41.68,41.69,343160.0,37.6453,37.7083,37.5282,37.5372,343160.0
2021-05-19 14:05:00,41.7,41.75,41.61,41.73,511825.0,37.5462,37.5912,37.4652,37.5732,511825.0
2021-05-19 14:10:00,41.72,41.74,41.64,41.68,435236.0,37.5642,37.5822,37.4922,37.5282,435236.0
2021-05-19 14:15:00,41.68,41.69,41.6,41.65,528912.0,37.5282,37.5372,37.4562,37.5012,528912.0
2021-05-19 14:20:00,41.66,41.88,41.65,41.84,793973.0,37.5102,37.7083,37.5012,37.6723,793973.0
2021-05-19 14:25:00,41.84,41.85,41.75,41.79,581086.0,37.6723,37.6813,37.5912,37.6272,581086.0
2021-05-19 14:30:00,41.79,41.85,41.72,41.74,728652.0,37.6272,37.6813,37.5642,37.5822,728652.0
2021-05-19 14:35:00,41.74,41.77,41.64,41.66,391115.0,37.5822,37.6092,37.4922,37.5102,391115.0
2021-05-19 14:40:00,41.66,41.68,41.6,41.63,249621.0,37.5102,37.5282,37.4562,37.4832,249621.0
2021-05-19 14:45:00,41.62,41.66,41.58,41.62,322978.0,37.4742,37.5102,37.4382,37.4742,322978.0
2021-05-19 14:50:00,41.62,41.63,41.57,41.59,230368.0,37.4742,37.4832,37.4292,37.4472,230368.0
2021-05-19 14:55:00,41.59,41.68,41.57,41.59,297275.0,37.4472,37.5282,37.4292,37.4472,297275.0
2021-05-19 15:00:00,41.58,41.63,41.55,41.62,278621.0,37.4382,37.4832,37.4111,37.4742,278621.0
2021-05-19 15:05:00,41.63,41.73,41.61,41.71,299368.0,37.4832,37.5732,37.4652,37.5552,299368.0
2021-05-19 15:10:00,41.71,41.77,41.69,41.69,332683.0,37.5552,37.6092,37.5372,37.5372,332683.0
2021-05-19 15:15:00,41.7,41.77,41.69,41.76,258102.0,37.5462,37.6092,37.5372,37.6002,258102.0
2021-05-19 15:20:00,41.77,41.88,41.75,41.84,303747.0,37.6092,37.7083,37.5912,37.6723,303747.0
2021-05-19 15:25:00,41.84,41.92,41.81,41.9,383488.0,37.6723,37.7443,37.6453,37.7263,383488.0
2021-05-19 15:30:00,41.9,41.91,41.76,41.81,342342.0,37.7263,37.7353,37.6002,37.6453,342342.0
2021-05-19 15:35:00,41.8,41.85,41.78,41.82,369103.0,37.6362,37.6813,37.6182,37.6543,369103.0
2021-05-19 15:40:00,41.81,41.88,41.81,41.84,349965.0,37.6453,37.7083,37.6453,37.6723,349965.0
2021-05-19 15:45:00,41.83,41.85,41.74,41.8,437609.0,37.6633,37.6813,37.5822,37.6362,437609.0
2021-05-19 15:50:00,41.8,41.94,41.78,41.92,719796.0,37.6362,37.7623,37.6182,37.7443,719796.0
2021-05-19 15:55:00,41.93,42.0,41.91,41.96,1604372.0,37.7533,37.8163,37.7353,37.7803,1604372.0
2021-05-20 09:30:00,41.9,42.05,41.74,41.75,1514014.0,37.7263,37.8613,37.5822,37.5912,1514014.0
2021-05-20 09:35:00,41.75,41.81,41.48,41.54,1187136.0,37.5912,37.6453,37.3481,37.4021,1187136.0
2021-05-20 09:40:00,41.53,41.61,41.46,41.58,840907.0,37.3931,37.4652,37.3301,37.4382,840907.0
2021-05-20 09:45:00,41.58,41.82,41.57,41.75,789450.0,37.4382,37.6543,37.4292,37.5912,789450.0
2021-05-20 09:50:00,41.76,41.8,41.65,41.69,471840.0,37.6002,37.6362,37.5012,37.5372,471840.0
2021-05-20 09:55:00,41.69,41.86,41.69,41.84,372002.0,37.5372,37.6903,37.5372,37.6723,372002.0
2021-05-20 10:00:00,41.84,41.89,41.7,41.77,700841.0,37.6723,37.7173,37.5462,37.6092,700841.0
2021-05-20 10:05:00,41.77,41.82,41.63,41.68,738362.0,37.6092,37.6543,37.4832,37.5282,738362.0
2021-05-20 10:10:00,41.67,41.73,41.66,41.71,329419.0,37.5192,37.5732,37.5102,37.5552,329419.0
2021-05-20 10:15:00,41.72,41.8,41.66,41.79,323738.0,37.5642,37.6362,37.5102,37.6272,323738.0
2021-05-20 10:20:00,41.79,41.82,41.76,41.8,340103.0,37.6272,37.6543,37.6002,37.6362,340103.0
2021-05-20 10:25:00,41.8,41.84,41.76,41.81,374426.0,37.6362,37.6723,37.6002,37.6453,374426.0
2021-05-20 10:30:00,41.81,41.83,41.77,41.79,217376.0,37.6453,37.6633,37.6092,37.6272,217376.0
2021-05-20 10:35:00,41.79,41.81,41.74,41.8,257490.0,37.6272,37.6453,37.5822,37.6362,257490.0
2021-05-20 10:40:00,41.8,41.91,41.79,41.9,378913.0,37.6362,37.7353,37.6272,37.7263,378913.0
2021-05-20 10:45:00,41.91,41.95,41.88,41.9,311396.0,37.7353,37.7713,37.7083,37.7263,311396.0
2021-05-20 10:50:00,41.89,41.95,41.88,41.91,192900.0,37.7173,37.7713,37.7083,37.7353,192900.0
2021-05-20 10:55:00,41.91,41.93,41.86,41.89,185381.0,37.7353,37.7533,37.6903,37.7173,185381.0
2021-05-20 11:00:00,41.89,41.94,41.87,41.91,269936.0,37.7173,37.7623,37.6993,37.7353,269936.0
2021-05-20 11:05:00,41.92,41.95,41.89,41.9,240479.0,37.7443,37.7713,37.7173,37.7263,240479.0
2021-05-20 11:10:00,41.89,41.91,41.86,41.87,298451.0,37.7173,37.7353,37.6903,37.6993,298451.0
2021-05-20 11:15:00,41.87,41.91,41.85,41.85,518451.0,37.6993,37.7353,37.6813,37.6813,518451.0
2021-05-20 11:20:00,41.85,41.9,41.85,41.87,274674.0,37.6813,37.7263,37.6813,37.6993,274674.0
2021-05-20 11:25:00,41.87,41.89,41.85,41.87,332211.0,37.6993,37.7173,37.6813,37.6993,332211.0
2021-05-20 11:30:00,41.87,41.98,41.86,41.98,406053.0,37.6993,37.7983,37.6903,37.7983,406053.0
2021-05-20 11:35:00,41.97,42.04,41.95,42.01,503952.0,37.7893,37.8523,37.7713,37.8253,503952.0
2021-05-20 11:40:00,42.02,42.02,41.95,41.97,250317.0,37.8343,37.8343,37.7713,37.7893,250317.0
2021-05-20 11:45:00,41.98,42.04,41.97,42.03,222996.0,37.7983,37.8523,37.7893,37.8433,222996.0
2021-05-20 11:50:00,42.02,42.04,41.98,42.0,256974.0,37.8343,37.8523,37.7983,37.8163,256974.0
2021-05-20 11:55:00,41.99,42.03,41.98,42.0,289538.0,37.8073,37.8433,37.7983,37.8163,289538.0
2021-05-20 12:00:00,42.0,42.0,41.92,41.96,310530.0,37.8163,37.8163,37.7443,37.7803,310530.0
2021-05-20 12:05:00,41.96,42.01,41.92,41.99,384695.0,37.7803,37.8253,37.7443,37.8073,384695.0
2021-05-20 12:10:00,42.0,42.0,41.92,41.95,599655.0,37.8163,37.8163,37.7443,37.7713,599655.0
2021-05-20 12:15:00,41.95,41.96,41.87,41.88,356588.0,37.7713,37.7803,37.6993,37.7083,356588.0
2021-05-20 12:20:00,41.88,41.9,41.86,41.87,488005.0,37.7083,37.7263,37.6903,37.6993,488005.0
2021-05-20 12:25:00,41.87,41.89,41.83,41.84,318440.0,37.6993,37.7173,37.6633,37.6723,318440.0
2021-05-20 12:30:00,41.84,41.87,41.83,41.85,238252.0,37.6723,37.6993,37.6633,37.6813,238252.0
2021-05-20 12:35:00,41.84,41.85,41.75,41.75,443545.0,37.6723,37.6813,37.5912,37.5912,443545.0
2021-05-20 12:40:00,41.75,41.77,41.66,41.68,475564.0,37.5912,37.6092,37.5102,37.5282,475564.0
2021-05-20 12:45:00,41.68,41.74,41.67,41.73,208906.0,37.5282,37.5822,37.5192,37.5732,208906.0
2021-05-20 12:50:00,41.73,41.77,41.72,41.75,369321.0,37.5732,37.6092,37.5642,37.5912,369321.0
2021-05-20 12:55:00,41.74,41.81,41.73,41.78,282299.0,37.5822,37.6453,37.5732,37.6182,282299.0
2021-05-20 13:00:00,41.78,41.78,41.74,41.76,176849.0,37.6182,37.6182,37.5822,37.6002,176849.0
2021-05-20 13:05:00,41.76,41.81,41.76,41.8,190157.0,37.6002,37.6453,37.6002,37.6362,190157.0
2021-05-20 13:10:00,41.8,41.85,41.79,41.83,271393.0,37.6362,37.6813,37.6272,37.6633,271393.0
2021-05-20 13:15:00,41.84,41.86,41.82,41.84,281864.0,37.6723,37.6903,37.6543,37.6723,281864.0
2021-05-20 13:20:00,41.85,41.86,41.81,41.84,212181.0,37.6813,37.6903,37.6453,37.6723,212181.0
2021-05-20 13:25:00,41.84,41.86,41.81,41.84,198516.0,37.6723,37.6903,37.6453,37.6723,198516.0
2021-05-20 13:30:00,41.84,41.85,41.8,41.82,279745.0,37.6723,37.6813,37.6362,37.6543,279745.0
2021-05-20 13:35:00,41.82,41.87,41.81,41.86,228472.0,37.6543,37.6993,37.6453,37.6903,228472.0
2021-05-20 13:40:00,41.86,41.88,41.83,41.86,241431.0,37.6903,37.7083,37.6633,37.6903,241431.0
2021-05-20 13:45:00,41.86,41.88,41.84,41.87,241973.0,37.6903,37.7083,37.6723,37.6993,241973.0
2021-05-20 13:50:00,41.87,41.88,41.74,41.79,404532.0,37.6993,37.7083,37.5822,37.6272,404532.0
2021-05-20 13:55:00,41.78,41.83,41.76,41.83,275329.0,37.6182,37.6633,37.6002,37.6633,275329.0
2021-05-20 14:00:00,41.82,41.84,41.8,41.81,197308.0,37.6543,37.6723,37.6362,37.6453,197308.0
2021-05-20 14:05:00,41.81,41.91,41.8,41.91,418409.0,37.6453,37.7353,37.6362,37.7353,418409.0
2021-05-20 14:10:00,41.91,41.94,41.87,41.88,360525.0,37.7353,37.7623,37.6993,37.7083,360525.0
2021-05-20 14:15:00,41.88,41.9,41.84,41.9,251981.0,37.7083,37.7263,37.6723,37.7263,251981.0
2021-05-20 14:20:00,41.89,41.91,41.85,41.87,214403.0,37.7173,37.7353,37.6813,37.6993,214403.0
2021-05-20 14:25:00,41.86,41.91,41.84,41.91,267149.0,37.6903,37.7353,37.6723,37.7353,267149.0
2021-05-20 14:30:00,41.91,41.93,41.89,41.9,387291.0,37.7353,37.7533,37.7173,37.7263,387291.0
2021-05-20 14:35:00,41.9,41.91,41.88,41.91,152067.0,37.7263,37.7353,37.7083,37.7353,152067.0
2021-05-20 14:40:00,41.91,41.92,41.88,41.9,187858.0,37.7353,37.7443,37.7083,37.7263,187858.0
2021-05-20 14:45:00,41.9,41.92,41.85,41.88,406424.0,37.7263,37.7443,37.6813,37.7083,406424.0
2021-05-20 14:50:00,41.88,41.91,41.86,41.91,271606.0,37.7083,37.7353,37.6903,37.7353,271606.0
2021-05-20 14:55:00,41.9,41.91,41.85,41.86,236267.0,37.7263,37.7353,37.6813,37.6903,236267.0
2021-05-20 15:00:00,41.86,41.93,41.83,41.93,420876.0,37.6903,37.7533,37.6633,37.7533,420876.0
2021-05-20 15:05:00,41.92,41.94,41.9,41.94,181736.0,37.7443,37.7623,37.7263,37.7623,181736.0
2021-05-20 15:10:00,41.94,42.0,41.93,41.98,331833.0,37.7623,37.8163,37.7533,37.7983,331833.0
2021-05-20 15:15:00,41.98,42.03,41.97,42.01,283697.0,37.7983,37.8433,37.7893,37.8253,283697.0
2021-05-20 15:20:00,42.01,42.09,41.99,42.08,436427.0,37.8253,37.8974,37.8073,37.8884,436427.0
2021-05-20 15:25:00,42.08,42.13,42.07,42.1,367594.0,37.8884,37.9334,37.8794,37.9064,367594.0
2021-05-20 15:30:00,42.11,42.11,42.03,42.04,543328.0,37.9154,37.9154,37.8433,37.8523,543328.0
2021-05-20 15:35:00,42.04,42.06,42.0,42.0,261147.0,37.8523,37.8703,37.8163,37.8163,261147.0
2021-05-20 15:40:00,42.0,42.03,41.96,41.98,376727.0,37.8163,37.8433,37.7803,37.7983,376727.0
2021-05-20 15:45:00,41.98,42.02,41.91,41.92,679959.0,37.7983,37.8343,37.7353,37.7443,679959.0
2021-05-20 15:50:00,41.91,41.94,41.86,41.9,918321.0,37.7353,37.7623,37.6903,37.7263,918321.0
2021-05-20 15:55:00,41.9,41.91,41.78,41.88,2081133.0,37.7263,37.7353,37.6182,37.7083,2081133.0
2021-05-21 09:30:00,42.02,42.13,41.89,42.07,1807556.0,37.8343,37.9334,37.7173,37.8794,1807556.0
2021-05-21 09:35:00,42.07,42.24,42.0,42.23,818952.0,37.8794,38.0324,37.8163,38.0234,818952.0
2021-05-21 09:40:00,42.23,42.27,42.17,42.22,522018.0,38.0234,38.0594,37.9694,38.0144,522018.0
2021-05-21 09:45:00,42.21,42.42,42.2,42.4,676530.0,38.0054,38.1945,37.9964,38.1765,676530.0
2021-05-21 09:50:00,42.4,42.47,42.34,42.39,784264.0,38.1765,38.2395,38.1225,38.1675,784264.0
2021-05-21 09:55:00,42.4,42.42,42.3,42.36,729051.0,38.1765,38.1945,38.0864,38.1405,729051.0
2021-05-21 10:00:00,42.37,42.37,42.25,42.3,487502.0,38.1495,38.1495,38.0414,38.0864,487502.0
2021-05-21 10:05:00,42.3,42.35,42.22,42.34,550426.0,38.0864,38.1315,38.0144,38.1225,550426.0
2021-05-21 10:10:00,42.34,42.35,42.24,42.25,381395.0,38.1225,38.1315,38.0324,38.0414,381395.0
2021-05-21 10:15:00,42.25,42.29,42.21,42.25,550202.0,38.0414,38.0774,38.0054,38.0414,550202.0
2021-05-21 10:20:00,42.24,42.25,42.16,42.19,461092.0,38.0324,38.0414,37.9604,37.9874,461092.0
2021-05-21 10:25:00,42.19,42.28,42.15,42.23,545851.0,37.9874,38.0684,37.9514,38.0234,545851.0
2021-05-21 10:30:00,42.23,42.31,42.22,42.28,516644.0,38.0234,38.0954,38.0144,38.0684,516644.0
2021-05-21 10:35:00,42.29,42.3,42.24,42.27,631700.0,38.0774,38.0864,38.0324,38.0594,631700.0
2021-05-21 10:40:00,42.27,42.33,42.23,42.31,755478.0,38.0594,38.1135,38.0234,38.0954,755478.0
2021-05-21 10:45:00,42.31,42.34,42.27,42.33,336274.0,38.0954,38.1225,38.0594,38.1135,336274.0
2021-05-21 10:50:00,42.33,42.42,42.33,42.42,331386.0,38.1135,38.1945,38.1135,38.1945,331386.0
2021-05-21 10:55:00,42.41,42.5,42.41,42.5,710418.0,38.1855,38.2665,38.1855,38.2665,710418.0
2021-05-21 11:00:00,42.49,42.54,42.48,42.53,468554.0,38.2575,38.3025,38.2485,38.2935,468554.0
2021-05-21 11:05:00,42.54,42.6,42.53,42.57,491644.0,38.3025,38.3566,38.2935,38.3295,491644.0
2021-05-21 11:10:00,42.57,42.6,42.46,42.47,660415.0,38.3295,38.3566,38.2305,38.2395,660415.0
2021-05-21 11:15:00,42.48,42.5,42.41,42.44,555791.0,38.2485,38.2665,38.1855,38.2125,555791.0
2021-05-21 11:20:00,42.44,42.5,42.43,42.45,252521.0,38.2125,38.2665,38.2035,38.2215,252521.0
2021-05-21 11:25:00,42.46,42.46,42.37,42.38,299901.0,38.2305,38.2305,38.1495,38.1585,299901.0
2021-05-21 11:30:00,42.39,42.43,42.36,42.41,264598.0,38.1675,38.2035,38.1405,38.1855,264598.0
2021-05-21 11:35:00,42.41,42.48,42.4,42.47,165068.0,38.1855,38.2485,38.1765,38.2395,165068.0
2021-05-21 11:40:00,42.47,42.5,42.46,42.48,243076.0,38.2395,38.2665,38.2305,38.2485,243076.0
2021-05-21 11:45:00,42.48,42.52,42.46,42.49,239413.0,38.2485,38.2845,38.2305,38.2575,239413.0
2021-05-21 11:50:00,42.49,42.5,42.44,42.45,489645.0,38.2575,38.2665,38.2125,38.2215,489645.0
2021-05-21 11:55:00,42.46,42.49,42.44,42.48,124968.0,38.2305,38.2575,38.2125,38.2485,124968.0
2021-05-21 12:00:00,42.48,42.49,42.44,42.47,337789.0,38.2485,38.2575,38.2125,38.2395,337789.0
2021-05-21 12:05:00,42.47,42.47,42.35,42.36,541060.0,38.2395,38.2395,38.1315,38.1405,541060.0
2021-05-21 12:10:00,42.36,42.43,42.35,42.39,274720.0,38.1405,38.2035,38.1315,38.1675,274720.0
2021-05-21 12:15:00,42.4,42.41,42.37,42.37,135037.0,38.1765,38.1855,38.1495,38.1495,135037.0
2021-05-21 12:20:00,42.38,42.4,42.34,42.36,138390.0,38.1585,38.1765,38.1225,38.1405,138390.0
2021-05-21 12:25:00,42.36,42.4,42.35,42.39,222836.0,38.1405,38.1765,38.1315,38.1675,222836.0
2021-05-21 12:30:00,42.39,42.43,42.38,42.4,153101.0,38.1675,38.2035,38.1585,38.1765,153101.0
2021-05-21 12:35:00,42.4,42.4,42.33,42.34,142152.0,38.1765,38.1765,38.1135,38.1225,142152.0
2021-05-21 12:40:00,42.34,42.41,42.34,42.4,135054.0,38.1225,38.1855,38.1225,38.1765,135054.0
2021-05-21 12:45:00,42.4,42.4,42.33,42.34,180223.0,38.1765,38.1765,38.1135,38.1225,180223.0
2021-05-21 12:50:00,42.34,42.34,42.29,42.3,252429.0,38.1225,38.1225,38.0774,38.0864,252429.0
2021-05-21 12:55:00,42.3,42.31,42.22,42.23,273038.0,38.0864,38.0954,38.0144,38.0234,273038.0
2021-05-21 13:00:00,42.23,42.26,42.21,42.25,315598.0,38.0234,38.0504,38.0054,38.0414,315598.0
2021-05-21 13:05:00,42.25,42.29,42.24,42.25,424275.0,38.0414,38.0774,38.0324,38.0414,424275.0
2021-05-21 13:10:00,42.25,42.27,42.24,42.27,336957.0,38.0414,38.0594,38.0324,38.0594,336957.0
2021-05-21 13:15:00,42.27,42.3,42.26,42.29,170578.0,38.0594,38.0864,38.0504,38.0774,170578.0
2021-05-21 13:20:00,42.29,42.33,42.28,42.32,214290.0,38.0774,38.1135,38.0684,38.1044,214290.0
2021-05-21 13:25:00,42.32,42.37,42.3,42.35,243931.0,38.1044,38.1495,38.0864,38.1315,243931.0
2021-05-21 13:30:00,42.35,42.37,42.33,42.36,258030.0,38.1315,38.1495,38.1135,38.1405,258030.0
2021-05-21 13:35:00,42.37,42.42,42.35,42.41,165574.0,38.1495,38.1945,38.1315,38.1855,165574.0
2021-05-21 13:40:00,42.41,42.42,42.35,42.35,225919.0,38.1855,38.1945,38.1315,38.1315,225919.0
2021-05-21 13:45:00,42.34,42.37,42.33,42.34,153668.0,38.1225,38.1495,38.1135,38.1225,153668.0
2021-05-21 13:50:00,42.35,42.35,42.29,42.32,360325.0,38.1315,38.1315,38.0774,38.1044,360325.0
2021-05-21 13:55:00,42.32,42.37,42.31,42.37,555154.0,38.1044,38.1495,38.0954,38.1495,555154.0
2021-05-21 14:00:00,42.37,42.39,42.35,42.39,279225.0,38.1495,38.1675,38.1315,38.1675,279225.0
2021-05-21 14:05:00,42.39,42.45,42.38,42.44,251235.0,38.1675,38.2215,38.1585,38.2125,251235.0
2021-05-21 14:10:00,42.45,42.47,42.43,42.47,220594.0,38.2215,38.2395,38.2035,38.2395,220594.0
2021-05-21 14:15:00,42.46,42.49,42.46,42.48,375491.0,38.2305,38.2575,38.2305,38.2485,375491.0
2021-05-21 14:20:00,42.48,42.49,42.46,42.48,443656.0,38.2485,38.2575,38.2305,38.2485,443656.0
2021-05-21 14:25:00,42.48,42.5,42.45,42.46,531164.0,38.2485,38.2665,38.2215,38.2305,531164.0
2021-05-21 14:30:00,42.46,42.5,42.44,42.48,237926.0,38.2305,38.2665,38.2125,38.2485,237926.0
2021-05-21 14:35:00,42.48,42.49,42.42,42.46,344887.0,38.2485,38.2575,38.1945,38.2305,344887.0
2021-05-21 14:40:00,42.46,42.47,42.41,42.43,241830.0,38.2305,38.2395,38.1855,38.2035,241830.0
2021-05-21 14:45:00,42.43,42.46,42.42,42.45,156308.0,38.2035,38.2305,38.1945,38.2215,156308.0
2021-05-21 14:50:00,42.45,42.51,42.44,42.5,244490.0,38.2215,38.2755,38.2125,38.2665,244490.0
2021-05-21 14:55:00,42.5,42.55,42.49,42.55,292382.0,38.2665,38.3115,38.2575,38.3115,292382.0
2021-05-21 15:00:00,42.55,42.55,42.46,42.5,397652.0,38.3115,38.3115,38.2305,38.2665,397652.0
2021-05-21 15:05:00,42.5,42.51,42.47,42.48,142497.0,38.2665,38.2755,38.2395,38.2485,142497.0
2021-05-21 15:10:00,42.48,42.53,42.47,42.5,286317.0,38.2485,38.2935,38.2395,38.2665,286317.0
2021-05-21 15:15:00,42.5,42.54,42.49,42.52,268133.0,38.2665,38.3025,38.2575,38.2845,268133.0
2021-05-21 15:20:00,42.52,42.56,42.51,42.54,283433.0,38.2845,38.3205,38.2755,38.3025,283433.0
2021-05-21 15:25:00,42.55,42.55,42.51,42.54,420936.0,38.3115,38.3115,38.2755,38.3025,420936.0
2021-05-21 15:30:00,42.54,42.54,42.45,42.46,370047.0,38.3025,38.3025,38.2215,38.2305,370047.0
2021-05-21 15:35:00,42.46,42.5,42.45,42.49,401830.0,38.2305,38.2665,38.2215,38.2575,401830.0
2021-05-21 15:40:00,42.49,42.51,42.47,42.48,375944.0,38.2575,38.2755,38.2395,38.2485,375944.0
2021-05-21 15:45:00,42.48,42.51,42.45,42.51,744569.0,38.2485,38.2755,38.2215,38.2755,744569.0
2021-05-21 15:50:00,42.51,42.54,42.49,42.52,993923.0,38.2755,38.3025,38.2575,38.2845,993923.0
2021-05-21 15:55:00,42.52,42.53,42.34,42.41,2690995.0,38.2845,38.2935,38.1225,38.1855,2690995.0
2021-05-24 09:30:00,42.58,42.6,42.39,42.5,1584282.0,38.3385,38.3566,38.1675,38.2665,1584282.0
2021-05-24 09:35:00,42.5,42.52,42.38,42.38,583719.0,38.2665,38.2845,38.1585,38.1585,583719.0
2021-05-24 09:40:00,42.38,42.47,42.25,42.41,660889.0,38.1585,38.2395,38.0414,38.1855,660889.0
2021-05-24 09:45:00,42.41,42.46,42.33,42.42,558761.0,38.1855,38.2305,38.1135,38.1945,558761.0
2021-05-24 09:50:00,42.41,42.5,42.36,42.5,334927.0,38.1855,38.2665,38.1405,38.2665,334927.0
2021-05-24 09:55:00,42.5,42.6,42.49,42.56,407696.0,38.2665,38.3566,38.2575,38.3205,407696.0
2021-05-24 10:00:00,42.56,42.57,42.48,42.5,536753.0,38.3205,38.3295,38.2485,38.2665,536753.0
2021-05-24 10:05:00,42.5,42.5,42.37,42.45,524246.0,38.2665,38.2665,38.1495,38.2215,524246.0
2021-05-24 10:10:00,42.44,42.46,42.33,42.41,495302.0,38.2125,38.2305,38.1135,38.1855,495302.0
2021-05-24 10:15:00,42.41,42.52,42.38,42.51,416457.0,38.1855,38.2845,38.1585,38.2755,416457.0
2021-05-24 10:20:00,42.51,42.58,42.51,42.55,384603.0,38.2755,38.3385,38.2755,38.3115,384603.0
2021-05-24 10:25:00,42.55,42.56,42.5,42.51,240947.0,38.3115,38.3205,38.2665,38.2755,240947.0
2021-05-24 10:30:00,42.52,42.58,42.5,42.57,236421.0,38.2845,38.3385,38.2665,38.3295,236421.0
2021-05-24 10:35:00,42.57,42.58,42.52,42.57,262840.0,38.3295,38.3385,38.2845,38.3295,262840.0
2021-05-24 10:40:00,42.57,42.58,42.49,42.5,368501.0,38.3295,38.3385,38.2575,38.2665,368501.0
2021-05-24 10:45:00,42.5,42.51,42.45,42.5,414805.0,38.2665,38.2755,38.2215,38.2665,414805.0
2021-05-24 10:50:00,42.5,42.57,42.49,42.55,305938.0,38.2665,38.3295,38.2575,38.3115,305938.0
2021-05-24 10:55:00,42.55,42.56,42.48,42.5,225282.0,38.3115,38.3205,38.2485,38.2665,225282.0
2021-05-24 11:00:00,42.5,42.54,42.5,42.53,202336.0,38.2665,38.3025,38.2665,38.2935,202336.0
2021-05-24 11:05:00,42.54,42.54,42.48,42.54,492236.0,38.3025,38.3025,38.2485,38.3025,492236.0
2021-05-24 11:10:00,42.53,42.55,42.45,42.45,355777.0,38.2935,38.3115,38.2215,38.2215,355777.0
2021-05-24 11:15:00,42.45,42.51,42.44,42.5,308316.0,38.2215,38.2755,38.2125,38.2665,308316.0
2021-05-24 11:20:00,42.5,42.57,42.5,42.54,463002.0,38.2665,38.3295,38.2665,38.3025,463002.0
2021-05-24 11:25:00,42.53,42.56,42.52,42.55,213956.0,38.2935,38.3205,38.2845,38.3115,213956.0
2021-05-24 11:30:00,42.54,42.58,42.53,42.55,294802.0,38.3025,38.3385,38.2935,38.3115,294802.0
2021-05-24 11:35:00,42.54,42.57,42.53,42.53,147710.0,38.3025,38.3295,38.2935,38.2935,147710.0
2021-05-24 11:40:00,42.53,42.58,42.53,42.53,233103.0,38.2935,38.3385,38.2935,38.2935,233103.0
2021-05-24 11:45:00,42.53,42.55,42.52,42.53,132241.0,38.2935,38.3115,38.2845,38.2935,132241.0
2021-05-24 11:50:00,42.53,42.54,42.5,42.5,201180.0,38.2935,38.3025,38.2665,38.2665,201180.0
2021-05-24 11:55:00,42.5,42.52,42.47,42.47,219209.0,38.2665,38.2845,38.2395,38.2395,219209.0
2021-05-24 12:00:00,42.47,42.51,42.46,42.48,179451.0,38.2395,38.2755,38.2305,38.2485,179451.0
2021-05-24 12:05:00,42.48,42.49,42.44,42.47,397242.0,38.2485,38.2575,38.2125,38.2395,397242.0
2021-05-24 12:10:00,42.47,42.52,42.46,42.51,232070.0,38.2395,38.2845,38.2305,38.2755,232070.0
2021-05-24 12:15:00,42.51,42.52,42.46,42.48,156558.0,38.2755,38.2845,38.2305,38.2485,156558.0
2021-05-24 12:20:00,42.48,42.5,42.46,42.49,255810.0,38.2485,38.2665,38.2305,38.2575,255810.0
2021-05-24 12:25:00,42.48,42.5,42.46,42.47,175442.0,38.2485,38.2665,38.2305,38.2395,175442.0
2021-05-24 12:30:00,42.47,42.51,42.46,42.5,246337.0,38.2395,38.2755,38.2305,38.2665,246337.0
2021-05-24 12:35:00,42.5,42.54,42.5,42.53,132961.0,38.2665,38.3025,38.2665,38.2935,132961.0
2021-05-24 12:40:00,42.53,42.58,42.5,42.58,233629.0,38.2935,38.3385,38.2665,38.3385,233629.0
2021-05-24 12:45:00,42.57,42.62,42.57,42.61,345077.0,38.3295,38.3746,38.3295,38.3656,345077.0
2021-05-24 12:50:00,42.61,42.63,42.58,42.61,245087.0,38.3656,38.3836,38.3385,38.3656,245087.0
2021-05-24 12:55:00,42.61,42.61,42.58,42.59,125654.0,38.3656,38.3656,38.3385,38.3476,125654.0
2021-05-24 13:00:00,42.59,42.64,42.59,42.64,212843.0,38.3476,38.3926,38.3476,38.3926,212843.0
2021-05-24 13:05:00,42.64,42.65,42.58,42.6,280028.0,38.3926,38.4016,38.3385,38.3566,280028.0
2021-05-24 13:10:00,42.6,42.64,42.59,42.64,119666.0,38.3566,38.3926,38.3476,38.3926,119666.0
2021-05-24 13:15:00,42.64,42.67,42.63,42.67,301659.0,38.3926,38.4196,38.3836,38.4196,301659.0
2021-05-24 13:20:00,42.67,42.68,42.65,42.66,264184.0,38.4196,38.4286,38.4016,38.4106,264184.0
2021-05-24 13:25:00,42.66,42.68,42.65,42.67,169469.0,38.4106,38.4286,38.4016,38.4196,169469.0
2021-05-24 13:30:00,42.67,42.68,42.63,42.65,254122.0,38.4196,38.4286,38.3836,38.4016,254122.0
2021-05-24 13:35:00,42.66,42.69,42.65,42.69,173211.0,38.4106,38.4376,38.4016,38.4376,173211.0
2021-05-24 13:40:00,42.68,42.7,42.67,42.69,207571.0,38.4286,38.4466,38.4196,38.4376,207571.0
2021-05-24 13:45:00,42.69,42.7,42.67,42.69,107140.0,38.4376,38.4466,38.4196,38.4376,107140.0
2021-05-24 13:50:00,42.69,42.7,42.65,42.66,156978.0,38.4376,38.4466,38.4016,38.4106,156978.0
2021-05-24 13:55:00,42.66,42.68,42.64,42.65,178763.0,38.4106,38.4286,38.3926,38.4016,178763.0
2021-05-24 14:00:00,42.66,42.69,42.65,42.68,144899.0,38.4106,38.4376,38.4016,38.4286,144899.0
2021-05-24 14:05:00,42.67,42.68,42.64,42.65,162132.0,38.4196,38.4286,38.3926,38.4016,162132.0
2021-05-24 14:10:00,42.65,42.66,42.63,42.66,163828.0,38.4016,38.4106,38.3836,38.4106,163828.0
2021-05-24 14:15:00,42.66,42.68,42.65,42.66,130055.0,38.4106,38.4286,38.4016,38.4106,130055.0
2021-05-24 14:20:00,42.66,42.7,42.66,42.69,148868.0,38.4106,38.4466,38.4106,38.4376,148868.0
2021-05-24 14:25:00,42.69,42.7,42.65,42.68,206001.0,38.4376,38.4466,38.4016,38.4286,206001.0
2021-05-24 14:30:00,42.67,42.7,42.67,42.7,160719.0,38.4196,38.4466,38.4196,38.4466,160719.0
2021-05-24 14:35:00,42.7,42.7,42.66,42.67,174510.0,38.4466,38.4466,38.4106,38.4196,174510.0
2021-05-24 14:40:00,42.67,42.69,42.65,42.69,201673.0,38.4196,38.4376,38.4016,38.4376,201673.0
2021-05-24 14:45:00,42.69,42.71,42.68,42.71,360760.0,38.4376,38.4556,38.4286,38.4556,360760.0
2021-05-24 14:50:00,42.71,42.71,42.67,42.69,226923.0,38.4556,38.4556,38.4196,38.4376,226923.0
2021-05-24 14:55:00,42.7,42.72,42.69,42.71,263705.0,38.4466,38.4646,38.4376,38.4556,263705.0
2021-05-24 15:00:00,42.72,42.73,42.7,42.71,328058.0,38.4646,38.4736,38.4466,38.4556,328058.0
2021-05-24 15:05:00,42.72,42.74,42.71,42.72,206773.0,38.4646,38.4826,38.4556,38.4646,206773.0
2021-05-24 15:10:00,42.73,42.75,42.72,42.73,226608.0,38.4736,38.4916,38.4646,38.4736,226608.0
2021-05-24 15:15:00,42.73,42.74,42.7,42.7,203286.0,38.4736,38.4826,38.4466,38.4466,203286.0
2021-05-24 15:20:00,42.7,42.71,42.68,42.7,198166.0,38.4466,38.4556,38.4286,38.4466,198166.0
2021-05-24 15:25:00,42.7,42.74,42.7,42.72,268414.0,38.4466,38.4826,38.4466,38.4646,268414.0
2021-05-24 15:30:00,42.72,42.74,42.7,42.71,344872.0,38.4646,38.4826,38.4466,38.4556,344872.0
2021-05-24 15:35:00,42.71,42.73,42.68,42.69,401940.0,38.4556,38.4736,38.4286,38.4376,401940.0
2021-05-24 15:40:00,42.69,42.74,42.68,42.74,499198.0,38.4376,38.4826,38.4286,38.4826,499198.0
2021-05-24 15:45:00,42.74,42.78,42.73,42.75,874175.0,38.4826,38.5186,38.4736,38.4916,874175.0
2021-05-24 15:50:00,42.74,42.75,42.68,42.72,831393.0,38.4826,38.4916,38.4286,38.4646,831393.0
2021-05-24 15:55:00,42.73,42.74,42.62,42.63,1437721.0,38.4736,38.4826,38.3746,38.3836,1437721.0
2021-05-25 09:30:00,42.69,42.89,42.64,42.88,1263052.0,38.4376,38.6177,38.3926,38.6087,1263052.0
2021-05-25 09:35:00,42.88,43.14,42.88,43.1,1734972.0,38.6087,38.8428,38.6087,38.8068,1734972.0
2021-05-25 09:40:00,43.1,43.26,43.1,43.13,1068325.0,38.8068,38.9508,38.8068,38.8338,1068325.0
2021-05-25 09:45:00,43.13,43.18,43.02,43.02,623997.0,38.8338,38.8788,38.7347,38.7347,623997.0
2021-05-25 09:50:00,43.03,43.04,42.86,42.9,639745.0,38.7437,38.7527,38.5907,38.6267,639745.0
2021-05-25 09:55:00,42.9,42.95,42.79,42.85,560349.0,38.6267,38.6717,38.5276,38.5817,560349.0
2021-05-25 10:00:00,42.86,42.93,42.82,42.83,598395.0,38.5907,38.6537,38.5546,38.5636,598395.0
2021-05-25 10:05:00,42.84,42.9,42.76,42.85,560119.0,38.5727,38.6267,38.5006,38.5817,560119.0
2021-05-25 10:10:00,42.85,42.86,42.73,42.76,290532.0,38.5817,38.5907,38.4736,38.5006,290532.0
2021-05-25 10:15:00,42.77,42.86,42.76,42.83,260463.0,38.5096,38.5907,38.5006,38.5636,260463.0
2021-05-25 10:20:00,42.84,42.87,42.78,42.82,352466.0,38.5727,38.5997,38.5186,38.5546,352466.0
2021-05-25 10:25:00,42.83,42.85,42.79,42.79,305018.0,38.5636,38.5817,38.5276,38.5276,305018.0
2021-05-25 10:30:00,42.8,42.82,42.73,42.75,415187.0,38.5366,38.5546,38.4736,38.4916,415187.0
2021-05-25 10:35:00,42.76,42.79,42.72,42.78,271052.0,38.5006,38.5276,38.4646,38.5186,271052.0
2021-05-25 10:40:00,42.79,42.79,42.7,42.74,335745.0,38.5276,38.5276,38.4466,38.4826,335745.0
2021-05-25 10:45:00,42.74,42.77,42.71,42.73,208035.0,38.4826,38.5096,38.4556,38.4736,208035.0
2021-05-25 10:50:00,42.73,42.76,42.72,42.76,313640.0,38.4736,38.5006,38.4646,38.5006,313640.0
2021-05-25 10:55:00,42.75,42.77,42.71,42.72,162297.0,38.4916,38.5096,38.4556,38.4646,162297.0
2021-05-25 11:00:00,42.73,42.73,42.55,42.58,650127.0,38.4736,38.4736,38.3115,38.3385,650127.0
2021-05-25 11:05:00,42.58,42.64,42.53,42.62,352238.0,38.3385,38.3926,38.2935,38.3746,352238.0
2021-05-25 11:10:00,42.62,42.65,42.6,42.63,249603.0,38.3746,38.4016,38.3566,38.3836,249603.0
2021-05-25 11:15:00,42.63,42.64,42.52,42.54,379462.0,38.3836,38.3926,38.2845,38.3025,379462.0
2021-05-25 11:20:00,42.54,42.57,42.52,42.54,230937.0,38.3025,38.3295,38.2845,38.3025,230937.0
2021-05-25 11:25:00,42.55,42.55,42.48,42.48,373795.0,38.3115,38.3115,38.2485,38.2485,373795.0
2021-05-25 11:30:00,42.5,42.5,42.44,42.47,375128.0,38.2665,38.2665,38.2125,38.2395,375128.0
2021-05-25 11:35:00,42.47,42.52,42.43,42.44,481151.0,38.2395,38.2845,38.2035,38.2125,481151.0
2021-05-25 11:40:00,42.43,42.46,42.4,42.46,424099.0,38.2035,38.2305,38.1765,38.2305,424099.0
2021-05-25 11:45:00,42.46,42.47,42.38,42.4,595928.0,38.2305,38.2395,38.1585,38.1765,595928.0
2021-05-25 11:50:00,42.41,42.5,42.4,42.47,218670.0,38.1855,38.2665,38.1765,38.2395,218670.0
2021-05-25 11:55:00,42.46,42.52,42.43,42.52,187365.0,38.2305,38.2845,38.2035,38.2845,187365.0
2021-05-25 12:00:00,42.52,42.56,42.49,42.54,233508.0,38.2845,38.3205,38.2575,38.3025,233508.0
2021-05-25 12:05:00,42.54,42.63,42.52,42.63,240444.0,38.3025,38.3836,38.2845,38.3836,240444.0
2021-05-25 12:10:00,42.63,42.65,42.61,42.63,235859.0,38.3836,38.4016,38.3656,38.3836,235859.0
2021-05-25 12:15:00,42.63,42.66,42.6,42.65,150357.0,38.3836,38.4106,38.3566,38.4016,150357.0
2021-05-25 12:20:00,42.65,42.68,42.64,42.66,141605.0,38.4016,38.4286,38.3926,38.4106,141605.0
2021-05-25 12:25:00,42.66,42.67,42.62,42.65,442742.0,38.4106,38.4196,38.3746,38.4016,442742.0
2021-05-25 12:30:00,42.65,42.66,42.61,42.64,161809.0,38.4016,38.4106,38.3656,38.3926,161809.0
2021-05-25 12:35:00,42.64,42.64,42.59,42.6,150656.0,38.3926,38.3926,38.3476,38.3566,150656.0
2021-05-25 12:40:00,42.61,42.62,42.58,42.61,189612.0,38.3656,38.3746,38.3385,38.3656,189612.0
2021-05-25 12:45:00,42.6,42.61,42.57,42.58,140851.0,38.3566,38.3656,38.3295,38.3385,140851.0
2021-05-25 12:50:00,42.59,42.61,42.57,42.58,125989.0,38.3476,38.3656,38.3295,38.3385,125989.0
2021-05-25 12:55:00,42.58,42.61,42.58,42.6,86678.0,38.3385,38.3656,38.3385,38.3566,86678.0
2021-05-25 13:00:00,42.61,42.62,42.55,42.58,320563.0,38.3656,38.3746,38.3115,38.3385,320563.0
2021-05-25 13:05:00,42.58,42.58,42.52,42.53,177523.0,38.3385,38.3385,38.2845,38.2935,177523.0
2021-05-25 13:10:00,42.53,42.57,42.51,42.56,204512.0,38.2935,38.3295,38.2755,38.3205,204512.0
2021-05-25 13:15:00,42.56,42.64,42.56,42.63,682090.0,38.3205,38.3926,38.3205,38.3836,682090.0
2021-05-25 13:20:00,42.62,42.67,42.61,42.62,384476.0,38.3746,38.4196,38.3656,38.3746,384476.0
2021-05-25 13:25:00,42.62,42.63,42.6,42.61,252068.0,38.3746,38.3836,38.3566,38.3656,252068.0
2021-05-25 13:30:00,42.61,42.62,42.6,42.62,162110.0,38.3656,38.3746,38.3566,38.3746,162110.0
2021-05-25 13:35:00,42.62,42.62,42.54,42.59,574349.0,38.3746,38.3746,38.3025,38.3476,574349.0
2021-05-25 13:40:00,42.59,42.6,42.53,42.53,230332.0,38.3476,38.3566,38.2935,38.2935,230332.0
2021-05-25 13:45:00,42.53,42.55,42.51,42.52,226541.0,38.2935,38.3115,38.2755,38.2845,226541.0
2021-05-25 13:50:00,42.51,42.53,42.46,42.48,203180.0,38.2755,38.2935,38.2305,38.2485,203180.0
2021-05-25 13:55:00,42.48,42.5,42.46,42.49,240357.0,38.2485,38.2665,38.2305,38.2575,240357.0
2021-05-25 14:00:00,42.48,42.49,42.4,42.41,388319.0,38.2485,38.2575,38.1765,38.1855,388319.0
2021-05-25 14:05:00,42.4,42.42,42.37,42.41,438773.0,38.1765,38.1945,38.1495,38.1855,438773.0
2021-05-25 14:10:00,42.4,42.45,42.38,42.45,405907.0,38.1765,38.2215,38.1585,38.2215,405907.0
2021-05-25 14:15:00,42.45,42.45,42.35,42.35,384869.0,38.2215,38.2215,38.1315,38.1315,384869.0
2021-05-25 14:20:00,42.36,42.39,42.35,42.38,220274.0,38.1405,38.1675,38.1315,38.1585,220274.0
2021-05-25 14:25:00,42.38,42.42,42.36,42.41,322901.0,38.1585,38.1945,38.1405,38.1855,322901.0
2021-05-25 14:30:00,42.4,42.41,42.37,42.38,277279.0,38.1765,38.1855,38.1495,38.1585,277279.0
2021-05-25 14:35:00,42.38,42.43,42.37,42.41,278972.0,38.1585,38.2035,38.1495,38.1855,278972.0
2021-05-25 14:40:00,42.41,42.42,42.32,42.35,432337.0,38.1855,38.1945,38.1044,38.1315,432337.0
2021-05-25 14:45:00,42.36,42.38,42.34,42.35,236566.0,38.1405,38.1585,38.1225,38.1315,236566.0
2021-05-25 14:50:00,42.36,42.36,42.3,42.32,323822.0,38.1405,38.1405,38.0864,38.1044,323822.0
2021-05-25 14:55:00,42.31,42.32,42.27,42.28,546227.0,38.0954,38.1044,38.0594,38.0684,546227.0
2021-05-25 15:00:00,42.27,42.28,42.19,42.2,420344.0,38.0594,38.0684,37.9874,37.9964,420344.0
2021-05-25 15:05:00,42.21,42.21,42.16,42.16,1061614.0,38.0054,38.0054,37.9604,37.9604,1061614.0
2021-05-25 15:10:00,42.16,42.17,42.1,42.1,723566.0,37.9604,37.9694,37.9064,37.9064,723566.0
2021-05-25 15:15:00,42.1,42.19,42.1,42.19,1051197.0,37.9064,37.9874,37.9064,37.9874,1051197.0
2021-05-25 15:20:00,42.18,42.21,42.15,42.2,545452.0,37.9784,38.0054,37.9514,37.9964,545452.0
2021-05-25 15:25:00,42.2,42.21,42.13,42.14,306792.0,37.9964,38.0054,37.9334,37.9424,306792.0
2021-05-25 15:30:00,42.14,42.14,42.1,42.13,588632.0,37.9424,37.9424,37.9064,37.9334,588632.0
2021-05-25 15:35:00,42.13,42.15,42.1,42.11,466363.0,37.9334,37.9514,37.9064,37.9154,466363.0
2021-05-25 15:40:00,42.11,42.13,42.07,42.09,893779.0,37.9154,37.9334,37.8794,37.8974,893779.0
2021-05-25 15:45:00,42.09,42.1,42.04,42.05,575290.0,37.8974,37.9064,37.8523,37.8613,575290.0
2021-05-25 15:50:00,42.04,42.05,41.93,41.97,1339235.0,37.8523,37.8613,37.7533,37.7893,1339235.0
2021-05-25 15:55:00,41.97,42.07,41.96,42.02,2433784.0,37.7893,37.8794,37.7803,37.8343,2433784.0
2021-05-26 09:30:00,42.02,42.11,41.76,41.93,2237223.0,37.8343,37.9154,37.6002,37.7533,2237223.0
2021-05-26 09:35:00,41.93,41.99,41.76,41.84,1087019.0,37.7533,37.8073,37.6002,37.6723,1087019.0
2021-05-26 09:40:00,41.84,41.93,41.72,41.83,1436647.0,37.6723,37.7533,37.5642,37.6633,1436647.0
2021-05-26 09:45:00,41.84,41.9,41.74,41.76,616852.0,37.6723,37.7263,37.5822,37.6002,616852.0
2021-05-26 09:50:00,41.75,41.83,41.66,41.83,775947.0,37.5912,37.6633,37.5102,37.6633,775947.0
2021-05-26 09:55:00,41.82,41.87,41.78,41.81,465720.0,37.6543,37.6993,37.6182,37.6453,465720.0
2021-05-26 10:00:00,41.81,41.91,41.79,41.91,462791.0,37.6453,37.7353,37.6272,37.7353,462791.0
2021-05-26 10:05:00,41.91,41.95,41.83,41.9,785168.0,37.7353,37.7713,37.6633,37.7263,785168.0
2021-05-26 10:10:00,41.9,41.99,41.87,41.99,686018.0,37.7263,37.8073,37.6993,37.8073,686018.0
2021-05-26 10:15:00,41.98,42.08,41.97,42.05,536565.0,37.7983,37.8884,37.7893,37.8613,536565.0
2021-05-26 10:20:00,42.05,42.07,41.99,42.04,384096.0,37.8613,37.8794,37.8073,37.8523,384096.0
2021-05-26 10:25:00,42.05,42.06,41.93,41.96,341813.0,37.8613,37.8703,37.7533,37.7803,341813.0
2021-05-26 10:30:00,41.96,42.01,41.95,41.95,356484.0,37.7803,37.8253,37.7713,37.7713,356484.0
2021-05-26 10:35:00,41.96,42.03,41.93,42.03,369607.0,37.7803,37.8433,37.7533,37.8433,369607.0
2021-05-26 10:40:00,42.03,42.1,42.03,42.07,755984.0,37.8433,37.9064,37.8433,37.8794,755984.0
2021-05-26 10:45:00,42.07,42.09,42.05,42.08,463745.0,37.8794,37.8974,37.8613,37.8884,463745.0
2021-05-26 10:50:00,42.08,42.09,42.01,42.02,343148.0,37.8884,37.8974,37.8253,37.8343,343148.0
2021-05-26 10:55:00,42.02,42.05,42.01,42.05,339532.0,37.8343,37.8613,37.8253,37.8613,339532.0
2021-05-26 11:00:00,42.05,42.09,42.04,42.07,450786.0,37.8613,37.8974,37.8523,37.8794,450786.0
2021-05-26 11:05:00,42.08,42.16,42.06,42.15,472312.0,37.8884,37.9604,37.8703,37.9514,472312.0
2021-05-26 11:10:00,42.15,42.15,42.02,42.06,570109.0,37.9514,37.9514,37.8343,37.8703,570109.0
2021-05-26 11:15:00,42.06,42.07,41.99,42.03,442318.0,37.8703,37.8794,37.8073,37.8433,442318.0
2021-05-26 11:20:00,42.02,42.08,41.97,41.98,258017.0,37.8343,37.8884,37.7893,37.7983,258017.0
2021-05-26 11:25:00,41.98,42.03,41.94,42.03,273865.0,37.7983,37.8433,37.7623,37.8433,273865.0
2021-05-26 11:30:00,42.02,42.05,41.98,42.05,265991.0,37.8343,37.8613,37.7983,37.8613,265991.0
2021-05-26 11:35:00,42.05,42.12,42.05,42.11,475649.0,37.8613,37.9244,37.8613,37.9154,475649.0
2021-05-26 11:40:00,42.11,42.12,42.06,42.1,331474.0,37.9154,37.9244,37.8703,37.9064,331474.0
2021-05-26 11:45:00,42.11,42.16,42.1,42.16,281144.0,37.9154,37.9604,37.9064,37.9604,281144.0
2021-05-26 11:50:00,42.16,42.17,42.12,42.15,426873.0,37.9604,37.9694,37.9244,37.9514,426873.0
2021-05-26 11:55:00,42.14,42.16,42.13,42.16,395105.0,37.9424,37.9604,37.9334,37.9604,395105.0
2021-05-26 12:00:00,42.16,42.18,42.09,42.1,419645.0,37.9604,37.9784,37.8974,37.9064,419645.0
2021-05-26 12:05:00,42.11,42.14,42.1,42.12,284904.0,37.9154,37.9424,37.9064,37.9244,284904.0
2021-05-26 12:10:00,42.12,42.16,42.11,42.16,158644.0,37.9244,37.9604,37.9154,37.9604,158644.0
2021-05-26 12:15:00,42.16,42.17,42.13,42.16,340229.0,37.9604,37.9694,37.9334,37.9604,340229.0
2021-05-26 12:20:00,42.16,42.18,42.15,42.16,206529.0,37.9604,37.9784,37.9514,37.9604,206529.0
2021-05-26 12:25:00,42.16,42.16,42.13,42.14,247763.0,37.9604,37.9604,37.9334,37.9424,247763.0
2021-05-26 12:30:00,42.14,42.18,42.13,42.16,273322.0,37.9424,37.9784,37.9334,37.9604,273322.0
2021-05-26 12:35:00,42.16,42.19,42.14,42.18,204631.0,37.9604,37.9874,37.9424,37.9784,204631.0
2021-05-26 12:40:00,42.18,42.18,42.14,42.16,219858.0,37.9784,37.9784,37.9424,37.9604,219858.0
2021-05-26 12:45:00,42.16,42.16,42.12,42.16,237117.0,37.9604,37.9604,37.9244,37.9604,237117.0
2021-05-26 12:50:00,42.16,42.19,42.15,42.19,253558.0,37.9604,37.9874,37.9514,37.9874,253558.0
2021-05-26 12:55:00,42.18,42.19,42.14,42.18,245424.0,37.9784,37.9874,37.9424,37.9784,245424.0
2021-05-26 13:00:00,42.18,42.19,42.13,42.14,246719.0,37.9784,37.9874,37.9334,37.9424,246719.0
2021-05-26 13:05:00,42.15,42.15,42.08,42.09,275675.0,37.9514,37.9514,37.8884,37.8974,275675.0
2021-05-26 13:10:00,42.09,42.16,42.09,42.14,219749.0,37.8974,37.9604,37.8974,37.9424,219749.0
2021-05-26 13:15:00,42.14,42.2,42.12,42.2,272389.0,37.9424,37.9964,37.9244,37.9964,272389.0
2021-05-26 13:20:00,42.19,42.25,42.19,42.23,340380.0,37.9874,38.0414,37.9874,38.0234,340380.0
2021-05-26 13:25:00,42.23,42.24,42.21,42.23,209389.0,38.0234,38.0324,38.0054,38.0234,209389.0
2021-05-26 13:30:00,42.23,42.24,42.18,42.2,215230.0,38.0234,38.0324,37.9784,37.9964,215230.0
2021-05-26 13:35:00,42.2,42.21,42.17,42.19,232544.0,37.9964,38.0054,37.9694,37.9874,232544.0
2021-05-26 13:40:00,42.2,42.21,42.11,42.13,278122.0,37.9964,38.0054,37.9154,37.9334,278122.0
2021-05-26 13:45:00,42.13,42.16,42.1,42.12,203051.0,37.9334,37.9604,37.9064,37.9244,203051.0
2021-05-26 13:50:00,42.12,42.12,42.06,42.09,334083.0,37.9244,37.9244,37.8703,37.8974,334083.0
2021-05-26 13:55:00,42.09,42.14,42.08,42.09,193737.0,37.8974,37.9424,37.8884,37.8974,193737.0
2021-05-26 14:00:00,42.09,42.12,42.08,42.11,136976.0,37.8974,37.9244,37.8884,37.9154,136976.0
2021-05-26 14:05:00,42.11,42.15,42.1,42.13,155874.0,37.9154,37.9514,37.9064,37.9334,155874.0
2021-05-26 14:10:00,42.13,42.16,42.12,42.16,145482.0,37.9334,37.9604,37.9244,37.9604,145482.0
2021-05-26 14:15:00,42.16,42.18,42.13,42.16,253563.0,37.9604,37.9784,37.9334,37.9604,253563.0
2021-05-26 14:20:00,42.16,42.19,42.16,42.19,119598.0,37.9604,37.9874,37.9604,37.9874,119598.0
2021-05-26 14:25:00,42.19,42.19,42.15,42.18,251803.0,37.9874,37.9874,37.9514,37.9784,251803.0
2021-05-26 14:30:00,42.18,42.19,42.15,42.16,204856.0,37.9784,37.9874,37.9514,37.9604,204856.0
2021-05-26 14:35:00,42.16,42.18,42.15,42.18,129951.0,37.9604,37.9784,37.9514,37.9784,129951.0
2021-05-26 14:40:00,42.18,42.18,42.13,42.15,195509.0,37.9784,37.9784,37.9334,37.9514,195509.0
2021-05-26 14:45:00,42.15,42.15,42.12,42.14,153645.0,37.9514,37.9514,37.9244,37.9424,153645.0
2021-05-26 14:50:00,42.14,42.15,42.09,42.09,341874.0,37.9424,37.9514,37.8974,37.8974,341874.0
2021-05-26 14:55:00,42.09,42.12,42.06,42.11,203341.0,37.8974,37.9244,37.8703,37.9154,203341.0
2021-05-26 15:00:00,42.1,42.14,42.09,42.14,146691.0,37.9064,37.9424,37.8974,37.9424,146691.0
2021-05-26 15:05:00,42.14,42.15,42.1,42.1,245847.0,37.9424,37.9514,37.9064,37.9064,245847.0
2021-05-26 15:10:00,42.11,42.14,42.09,42.13,162986.0,37.9154,37.9424,37.8974,37.9334,162986.0
2021-05-26 15:15:00,42.13,42.14,42.1,42.13,215907.0,37.9334,37.9424,37.9064,37.9334,215907.0
2021-05-26 15:20:00,42.13,42.15,42.09,42.12,338122.0,37.9334,37.9514,37.8974,37.9244,338122.0
2021-05-26 15:25:00,42.12,42.13,42.07,42.12,527214.0,37.9244,37.9334,37.8794,37.9244,527214.0
2021-05-26 15:30:00,42.13,42.13,42.09,42.12,465341.0,37.9334,37.9334,37.8974,37.9244,465341.0
2021-05-26 15:35:00,42.11,42.12,42.1,42.11,309075.0,37.9154,37.9244,37.9064,37.9154,309075.0
2021-05-26 15:40:00,42.1,42.13,42.09,42.1,493769.0,37.9064,37.9334,37.8974,37.9064,493769.0
2021-05-26 15:45:00,42.11,42.12,42.06,42.06,377978.0,37.9154,37.9244,37.8703,37.8703,377978.0
2021-05-26 15:50:00,42.07,42.08,42.01,42.05,732155.0,37.8794,37.8884,37.8253,37.8613,732155.0
2021-05-26 15:55:00,42.05,42.06,42.0,42.05,1127827.0,37.8613,37.8703,37.8163,37.8613,1127827.0
2021-05-27 09:30:00,42.48,42.81,42.48,42.8,2449637.0,38.2485,38.5456,38.2485,38.5366,2449637.0
2021-05-27 09:35:00,42.8,42.85,42.6,42.7,833751.0,38.5366,38.5817,38.3566,38.4466,833751.0
2021-05-27 09:40:00,42.7,42.8,42.66,42.7,1111579.0,38.4466,38.5366,38.4106,38.4466,1111579.0
2021-05-27 09:45:00,42.71,42.76,42.63,42.71,944605.0,38.4556,38.5006,38.3836,38.4556,944605.0
2021-05-27 09:50:00,42.71,42.76,42.62,42.76,660429.0,38.4556,38.5006,38.3746,38.5006,660429.0
2021-05-27 09:55:00,42.76,42.79,42.66,42.67,385423.0,38.5006,38.5276,38.4106,38.4196,385423.0
2021-05-27 10:00:00,42.68,42.7,42.55,42.65,420916.0,38.4286,38.4466,38.3115,38.4016,420916.0
2021-05-27 10:05:00,42.65,42.68,42.52,42.55,244486.0,38.4016,38.4286,38.2845,38.3115,244486.0
2021-05-27 10:10:00,42.55,42.56,42.48,42.53,526295.0,38.3115,38.3205,38.2485,38.2935,526295.0
2021-05-27 10:15:00,42.53,42.56,42.47,42.56,380549.0,38.2935,38.3205,38.2395,38.3205,380549.0
2021-05-27 10:20:00,42.55,42.57,42.5,42.54,283466.0,38.3115,38.3295,38.2665,38.3025,283466.0
2021-05-27 10:25:00,42.54,42.56,42.46,42.48,306328.0,38.3025,38.3205,38.2305,38.2485,306328.0
2021-05-27 10:30:00,42.48,42.49,42.4,42.45,548098.0,38.2485,38.2575,38.1765,38.2215,548098.0
2021-05-27 10:35:00,42.45,42.48,42.4,42.41,276359.0,38.2215,38.2485,38.1765,38.1855,276359.0
2021-05-27 10:40:00,42.41,42.43,42.35,42.37,346575.0,38.1855,38.2035,38.1315,38.1495,346575.0
2021-05-27 10:45:00,42.36,42.38,42.34,42.36,307242.0,38.1405,38.1585,38.1225,38.1405,307242.0
2021-05-27 10:50:00,42.36,42.37,42.21,42.33,885556.0,38.1405,38.1495,38.0054,38.1135,885556.0
2021-05-27 10:55:00,42.34,42.35,42.26,42.29,365392.0,38.1225,38.1315,38.0504,38.0774,365392.0
2021-05-27 11:00:00,42.28,42.3,42.23,42.27,482613.0,38.0684,38.0864,38.0234,38.0594,482613.0
2021-05-27 11:05:00,42.26,42.36,42.26,42.34,540840.0,38.0504,38.1405,38.0504,38.1225,540840.0
2021-05-27 11:10:00,42.33,42.4,42.33,42.38,500046.0,38.1135,38.1765,38.1135,38.1585,500046.0
2021-05-27 11:15:00,42.38,42.4,42.31,42.34,304609.0,38.1585,38.1765,38.0954,38.1225,304609.0
2021-05-27 11:20:00,42.33,42.34,42.28,42.29,233445.0,38.1135,38.1225,38.0684,38.0774,233445.0
2021-05-27 11:25:00,42.3,42.32,42.24,42.24,227080.0,38.0864,38.1044,38.0324,38.0324,227080.0
2021-05-27 11:30:00,42.24,42.26,42.18,42.22,502343.0,38.0324,38.0504,37.9784,38.0144,502343.0
2021-05-27 11:35:00,42.22,42.24,42.18,42.23,271748.0,38.0144,38.0324,37.9784,38.0234,271748.0
2021-05-27 11:40:00,42.23,42.24,42.16,42.19,283346.0,38.0234,38.0324,37.9604,37.9874,283346.0
2021-05-27 11:45:00,42.18,42.25,42.17,42.25,294486.0,37.9784,38.0414,37.9694,38.0414,294486.0
2021-05-27 11:50:00,42.25,42.38,42.24,42.35,573005.0,38.0414,38.1585,38.0324,38.1315,573005.0
2021-05-27 11:55:00,42.36,42.36,42.3,42.3,384266.0,38.1405,38.1405,38.0864,38.0864,384266.0
2021-05-27 12:00:00,42.3,42.34,42.3,42.33,222786.0,38.0864,38.1225,38.0864,38.1135,222786.0
2021-05-27 12:05:00,42.34,42.37,42.31,42.36,128668.0,38.1225,38.1495,38.0954,38.1405,128668.0
2021-05-27 12:10:00,42.36,42.36,42.32,42.35,177803.0,38.1405,38.1405,38.1044,38.1315,177803.0
2021-05-27 12:15:00,42.35,42.36,42.3,42.3,158546.0,38.1315,38.1405,38.0864,38.0864,158546.0
2021-05-27 12:20:00,42.3,42.38,42.29,42.38,121390.0,38.0864,38.1585,38.0774,38.1585,121390.0
2021-05-27 12:25:00,42.38,42.39,42.33,42.36,150600.0,38.1585,38.1675,38.1135,38.1405,150600.0
2021-05-27 12:30:00,42.36,42.36,42.31,42.32,120947.0,38.1405,38.1405,38.0954,38.1044,120947.0
2021-05-27 12:35:00,42.32,42.34,42.29,42.31,148260.0,38.1044,38.1225,38.0774,38.0954,148260.0
2021-05-27 12:40:00,42.31,42.33,42.29,42.31,104906.0,38.0954,38.1135,38.0774,38.0954,104906.0
2021-05-27 12:45:00,42.31,42.31,42.23,42.24,280295.0,38.0954,38.0954,38.0234,38.0324,280295.0
2021-05-27 12:50:00,42.24,42.27,42.24,42.27,181965.0,38.0324,38.0594,38.0324,38.0594,181965.0
2021-05-27 12:55:00,42.27,42.27,42.2,42.21,168518.0,38.0594,38.0594,37.9964,38.0054,168518.0
2021-05-27 13:00:00,42.22,42.24,42.21,42.22,203356.0,38.0144,38.0324,38.0054,38.0144,203356.0
2021-05-27 13:05:00,42.22,42.25,42.22,42.23,182587.0,38.0144,38.0414,38.0144,38.0234,182587.0
2021-05-27 13:10:00,42.24,42.24,42.2,42.21,173518.0,38.0324,38.0324,37.9964,38.0054,173518.0
2021-05-27 13:15:00,42.21,42.21,42.17,42.18,285103.0,38.0054,38.0054,37.9694,37.9784,285103.0
2021-05-27 13:20:00,42.17,42.2,42.15,42.16,221372.0,37.9694,37.9964,37.9514,37.9604,221372.0
2021-05-27 13:25:00,42.16,42.2,42.15,42.19,151970.0,37.9604,37.9964,37.9514,37.9874,151970.0
2021-05-27 13:30:00,42.19,42.19,42.15,42.17,212600.0,37.9874,37.9874,37.9514,37.9694,212600.0
2021-05-27 13:35:00,42.17,42.19,42.11,42.15,282952.0,37.9694,37.9874,37.9154,37.9514,282952.0
2021-05-27 13:40:00,42.15,42.16,42.13,42.13,126057.0,37.9514,37.9604,37.9334,37.9334,126057.0
2021-05-27 13:45:00,42.13,42.2,42.13,42.18,207937.0,37.9334,37.9964,37.9334,37.9784,207937.0
2021-05-27 13:50:00,42.17,42.18,42.16,42.18,90426.0,37.9694,37.9784,37.9604,37.9784,90426.0
2021-05-27 13:55:00,42.18,42.21,42.17,42.2,199126.0,37.9784,38.0054,37.9694,37.9964,199126.0
2021-05-27 14:00:00,42.2,42.22,42.15,42.19,324450.0,37.9964,38.0144,37.9514,37.9874,324450.0
2021-05-27 14:05:00,42.19,42.22,42.18,42.21,157762.0,37.9874,38.0144,37.9784,38.0054,157762.0
2021-05-27 14:10:00,42.22,42.24,42.2,42.23,181075.0,38.0144,38.0324,37.9964,38.0234,181075.0
2021-05-27 14:15:00,42.23,42.25,42.22,42.23,161816.0,38.0234,38.0414,38.0144,38.0234,161816.0
2021-05-27 14:20:00,42.23,42.24,42.2,42.2,168806.0,38.0234,38.0324,37.9964,37.9964,168806.0
2021-05-27 14:25:00,42.21,42.26,42.2,42.25,267420.0,38.0054,38.0504,37.9964,38.0414,267420.0
2021-05-27 14:30:00,42.24,42.27,42.23,42.26,257219.0,38.0324,38.0594,38.0234,38.0504,257219.0
2021-05-27 14:35:00,42.27,42.27,42.19,42.21,259607.0,38.0594,38.0594,37.9874,38.0054,259607.0
2021-05-27 14:40:00,42.21,42.24,42.2,42.22,258459.0,38.0054,38.0324,37.9964,38.0144,258459.0
2021-05-27 14:45:00,42.23,42.24,42.2,42.21,198904.0,38.0234,38.0324,37.9964,38.0054,198904.0
2021-05-27 14:50:00,42.21,42.27,42.19,42.26,233482.0,38.0054,38.0594,37.9874,38.0504,233482.0
2021-05-27 14:55:00,42.27,42.32,42.26,42.32,316193.0,38.0594,38.1044,38.0504,38.1044,316193.0
2021-05-27 15:00:00,42.32,42.32,42.27,42.3,234287.0,38.1044,38.1044,38.0594,38.0864,234287.0
2021-05-27 15:05:00,42.3,42.31,42.29,42.3,179381.0,38.0864,38.0954,38.0774,38.0864,179381.0
2021-05-27 15:10:00,42.3,42.34,42.3,42.32,446600.0,38.0864,38.1225,38.0864,38.1044,446600.0
2021-05-27 15:15:00,42.32,42.38,42.31,42.37,182583.0,38.1044,38.1585,38.0954,38.1495,182583.0
2021-05-27 15:20:00,42.38,42.39,42.34,42.38,239095.0,38.1585,38.1675,38.1225,38.1585,239095.0
2021-05-27 15:25:00,42.38,42.4,42.37,42.39,229473.0,38.1585,38.1765,38.1495,38.1675,229473.0
2021-05-27 15:30:00,42.39,42.43,42.37,42.42,410584.0,38.1675,38.2035,38.1495,38.1945,410584.0
2021-05-27 15:35:00,42.42,42.49,42.42,42.44,700379.0,38.1945,38.2575,38.1945,38.2125,700379.0
2021-05-27 15:40:00,42.45,42.46,42.41,42.42,558163.0,38.2215,38.2305,38.1855,38.1945,558163.0
2021-05-27 15:45:00,42.42,42.48,42.4,42.45,786256.0,38.1945,38.2485,38.1765,38.2215,786256.0
2021-05-27 15:50:00,42.45,42.54,42.44,42.54,1489310.0,38.2215,38.3025,38.2125,38.3025,1489310.0
2021-05-27 15:55:00,42.53,42.64,42.51,42.52,2980597.0,38.2935,38.3926,38.2755,38.2845,2980597.0
2021-05-28 09:30:00,42.66,42.71,42.24,42.45,1708798.0,38.4106,38.4556,38.0324,38.2215,1708798.0
2021-05-28 09:35:00,42.44,42.46,42.1,42.16,1594975.0,38.2125,38.2305,37.9064,37.9604,1594975.0
2021-05-28 09:40:00,42.16,42.19,42.05,42.11,984493.0,37.9604,37.9874,37.8613,37.9154,984493.0
2021-05-28 09:45:00,42.1,42.23,42.1,42.15,1198199.0,37.9064,38.0234,37.9064,37.9514,1198199.0
2021-05-28 09:50:00,42.16,42.27,42.06,42.27,659912.0,37.9604,38.0594,37.8703,38.0594,659912.0
2021-05-28 09:55:00,42.26,42.32,42.24,42.27,847256.0,38.0504,38.1044,38.0324,38.0594,847256.0
2021-05-28 10:00:00,42.27,42.33,42.23,42.31,981702.0,38.0594,38.1135,38.0234,38.0954,981702.0
2021-05-28 10:05:00,42.31,42.33,42.12,42.15,581674.0,38.0954,38.1135,37.9244,37.9514,581674.0
2021-05-28 10:10:00,42.14,42.15,42.06,42.13,555951.0,37.9424,37.9514,37.8703,37.9334,555951.0
2021-05-28 10:15:00,42.12,42.17,42.06,42.08,458818.0,37.9244,37.9694,37.8703,37.8884,458818.0
2021-05-28 10:20:00,42.08,42.11,42.05,42.08,549455.0,37.8884,37.9154,37.8613,37.8884,549455.0
2021-05-28 10:25:00,42.08,42.15,42.07,42.13,734277.0,37.8884,37.9514,37.8794,37.9334,734277.0
2021-05-28 10:30:00,42.13,42.17,42.11,42.16,769868.0,37.9334,37.9694,37.9154,37.9604,769868.0
2021-05-28 10:35:00,42.16,42.19,42.1,42.13,244864.0,37.9604,37.9874,37.9064,37.9334,244864.0
2021-05-28 10:40:00,42.13,42.19,42.12,42.18,197791.0,37.9334,37.9874,37.9244,37.9784,197791.0
2021-05-28 10:45:00,42.19,42.19,42.14,42.16,308461.0,37.9874,37.9874,37.9424,37.9604,308461.0
2021-05-28 10:50:00,42.16,42.19,42.16,42.19,367124.0,37.9604,37.9874,37.9604,37.9874,367124.0
2021-05-28 10:55:00,42.19,42.25,42.18,42.23,763850.0,37.9874,38.0414,37.9784,38.0234,763850.0
2021-05-28 11:00:00,42.23,42.27,42.22,42.27,215146.0,38.0234,38.0594,38.0144,38.0594,215146.0
2021-05-28 11:05:00,42.26,42.27,42.24,42.25,278935.0,38.0504,38.0594,38.0324,38.0414,278935.0
2021-05-28 11:10:00,42.25,42.26,42.23,42.25,180660.0,38.0414,38.0504,38.0234,38.0414,180660.0
2021-05-28 11:15:00,42.24,42.32,42.24,42.32,230315.0,38.0324,38.1044,38.0324,38.1044,230315.0
2021-05-28 11:20:00,42.32,42.34,42.3,42.33,194241.0,38.1044,38.1225,38.0864,38.1135,194241.0
2021-05-28 11:25:00,42.33,42.34,42.3,42.32,233775.0,38.1135,38.1225,38.0864,38.1044,233775.0
2021-05-28 11:30:00,42.31,42.34,42.27,42.27,249156.0,38.0954,38.1225,38.0594,38.0594,249156.0
2021-05-28 11:35:00,42.28,42.33,42.28,42.32,183843.0,38.0684,38.1135,38.0684,38.1044,183843.0
2021-05-28 11:40:00,42.32,42.32,42.26,42.28,190540.0,38.1044,38.1044,38.0504,38.0684,190540.0
2021-05-28 11:45:00,42.28,42.28,42.24,42.26,303920.0,38.0684,38.0684,38.0324,38.0504,303920.0
2021-05-28 11:50:00,42.27,42.28,42.26,42.28,69788.0,38.0594,38.0684,38.0504,38.0684,69788.0
2021-05-28 11:55:00,42.27,42.3,42.27,42.27,95769.0,38.0594,38.0864,38.0594,38.0594,95769.0
2021-05-28 12:00:00,42.27,42.29,42.26,42.27,452620.0,38.0594,38.0774,38.0504,38.0594,452620.0
2021-05-28 12:05:00,42.27,42.28,42.24,42.26,274364.0,38.0594,38.0684,38.0324,38.0504,274364.0
2021-05-28 12:10:00,42.26,42.27,42.25,42.27,210222.0,38.0504,38.0594,38.0414,38.0594,210222.0
2021-05-28 12:15:00,42.27,42.31,42.26,42.3,412165.0,38.0594,38.0954,38.0504,38.0864,412165.0
2021-05-28 12:20:00,42.3,42.36,42.3,42.33,294175.0,38.0864,38.1405,38.0864,38.1135,294175.0
2021-05-28 12:25:00,42.34,42.34,42.29,42.29,157627.0,38.1225,38.1225,38.0774,38.0774,157627.0
2021-05-28 12:30:00,42.3,42.32,42.28,42.31,186504.0,38.0864,38.1044,38.0684,38.0954,186504.0
2021-05-28 12:35:00,42.31,42.31,42.27,42.3,186342.0,38.0954,38.0954,38.0594,38.0864,186342.0
2021-05-28 12:40:00,42.31,42.32,42.3,42.3,132974.0,38.0954,38.1044,38.0864,38.0864,132974.0
2021-05-28 12:45:00,42.3,42.33,42.28,42.3,372211.0,38.0864,38.1135,38.0684,38.0864,372211.0
2021-05-28 12:50:00,42.29,42.3,42.28,42.3,166432.0,38.0774,38.0864,38.0684,38.0864,166432.0
2021-05-28 12:55:00,42.3,42.3,42.25,42.25,165037.0,38.0864,38.0864,38.0414,38.0414,165037.0
2021-05-28 13:00:00,42.26,42.26,42.23,42.25,194574.0,38.0504,38.0504,38.0234,38.0414,194574.0
2021-05-28 13:05:00,42.24,42.26,42.24,42.24,152707.0,38.0324,38.0504,38.0324,38.0324,152707.0
2021-05-28 13:10:00,42.24,42.27,42.24,42.25,267180.0,38.0324,38.0594,38.0324,38.0414,267180.0
2021-05-28 13:15:00,42.25,42.28,42.22,42.27,247651.0,38.0414,38.0684,38.0144,38.0594,247651.0
2021-05-28 13:20:00,42.27,42.32,42.27,42.31,285162.0,38.0594,38.1044,38.0594,38.0954,285162.0
2021-05-28 13:25:00,42.32,42.33,42.3,42.33,320683.0,38.1044,38.1135,38.0864,38.1135,320683.0
2021-05-28 13:30:00,42.32,42.38,42.32,42.36,293856.0,38.1044,38.1585,38.1044,38.1405,293856.0
2021-05-28 13:35:00,42.37,42.43,42.36,42.43,301116.0,38.1495,38.2035,38.1405,38.2035,301116.0
2021-05-28 13:40:00,42.42,42.45,42.4,42.44,311174.0,38.1945,38.2215,38.1765,38.2125,311174.0
2021-05-28 13:45:00,42.44,42.49,42.43,42.47,269546.0,38.2125,38.2575,38.2035,38.2395,269546.0
2021-05-28 13:50:00,42.47,42.48,42.45,42.48,203832.0,38.2395,38.2485,38.2215,38.2485,203832.0
2021-05-28 13:55:00,42.48,42.49,42.44,42.45,165985.0,38.2485,38.2575,38.2125,38.2215,165985.0
2021-05-28 14:00:00,42.45,42.49,42.45,42.49,170729.0,38.2215,38.2575,38.2215,38.2575,170729.0
2021-05-28 14:05:00,42.48,42.5,42.46,42.46,257517.0,38.2485,38.2665,38.2305,38.2305,257517.0
2021-05-28 14:10:00,42.47,42.47,42.41,42.43,306459.0,38.2395,38.2395,38.1855,38.2035,306459.0
2021-05-28 14:15:00,42.43,42.46,42.41,42.44,217917.0,38.2035,38.2305,38.1855,38.2125,217917.0
2021-05-28 14:20:00,42.44,42.48,42.44,42.46,207234.0,38.2125,38.2485,38.2125,38.2305,207234.0
2021-05-28 14:25:00,42.46,42.46,42.4,42.41,214018.0,38.2305,38.2305,38.1765,38.1855,214018.0
2021-05-28 14:30:00,42.41,42.43,42.4,42.42,190488.0,38.1855,38.2035,38.1765,38.1945,190488.0
2021-05-28 14:35:00,42.43,42.44,42.39,42.4,550473.0,38.2035,38.2125,38.1675,38.1765,550473.0
2021-05-28 14:40:00,42.39,42.42,42.37,42.42,481036.0,38.1675,38.1945,38.1495,38.1945,481036.0
2021-05-28 14:45:00,42.42,42.42,42.38,42.38,455141.0,38.1945,38.1945,38.1585,38.1585,455141.0
2021-05-28 14:50:00,42.38,42.41,42.35,42.41,247857.0,38.1585,38.1855,38.1315,38.1855,247857.0
2021-05-28 14:55:00,42.41,42.43,42.37,42.38,212738.0,38.1855,38.2035,38.1495,38.1585,212738.0
2021-05-28 15:00:00,42.38,42.44,42.37,42.43,241662.0,38.1585,38.2125,38.1495,38.2035,241662.0
2021-05-28 15:05:00,42.42,42.44,42.41,42.43,205055.0,38.1945,38.2125,38.1855,38.2035,205055.0
2021-05-28 15:10:00,42.43,42.43,42.39,42.43,150438.0,38.2035,38.2035,38.1675,38.2035,150438.0
2021-05-28 15:15:00,42.43,42.46,42.42,42.44,322384.0,38.2035,38.2305,38.1945,38.2125,322384.0
2021-05-28 15:20:00,42.44,42.45,42.42,42.45,255365.0,38.2125,38.2215,38.1945,38.2215,255365.0
2021-05-28 15:25:00,42.45,42.45,42.42,42.44,198208.0,38.2215,38.2215,38.1945,38.2125,198208.0
2021-05-28 15:30:00,42.44,42.47,42.41,42.45,471754.0,38.2125,38.2395,38.1855,38.2215,471754.0
2021-05-28 15:35:00,42.45,42.49,42.44,42.48,350143.0,38.2215,38.2575,38.2125,38.2485,350143.0
2021-05-28 15:40:00,42.49,42.49,42.41,42.43,625118.0,38.2575,38.2575,38.1855,38.2035,625118.0
2021-05-28 15:45:00,42.43,42.47,42.43,42.45,630240.0,38.2035,38.2395,38.2035,38.2215,630240.0
2021-05-28 15:50:00,42.45,42.49,42.44,42.46,615231.0,38.2215,38.2575,38.2125,38.2305,615231.0
2021-05-28 15:55:00,42.46,42.46,42.37,42.4,1986352.0,38.2305,38.2305,38.1495,38.1765,1986352.0
2021-06-01 09:30:00,42.95,43.15,42.89,43.02,2746320.0,38.6717,38.8518,38.6177,38.7347,2746320.0
2021-06-01 09:35:00,43.01,43.02,42.8,42.84,1318438.0,38.7257,38.7347,38.5366,38.5727,1318438.0
2021-06-01 09:40:00,42.84,43.03,42.8,43.01,1315279.0,38.5727,38.7437,38.5366,38.7257,1315279.0
2021-06-01 09:45:00,43.0,43.05,42.97,43.01,1277588.0,38.7167,38.7617,38.6897,38.7257,1277588.0
2021-06-01 09:50:00,43.01,43.1,42.98,43.07,1447221.0,38.7257,38.8068,38.6987,38.7797,1447221.0
2021-06-01 09:55:00,43.07,43.08,42.97,43.0,740425.0,38.7797,38.7887,38.6897,38.7167,740425.0
2021-06-01 10:00:00,43.0,43.13,42.98,43.04,1288597.0,38.7167,38.8338,38.6987,38.7527,1288597.0
2021-06-01 10:05:00,43.04,43.14,43.01,43.01,786872.0,38.7527,38.8428,38.7257,38.7257,786872.0
2021-06-01 10:10:00,43.02,43.14,43.0,43.12,933159.0,38.7347,38.8428,38.7167,38.8248,933159.0
2021-06-01 10:15:00,43.13,43.13,42.97,43.08,879680.0,38.8338,38.8338,38.6897,38.7887,879680.0
2021-06-01 10:20:00,43.09,43.14,43.08,43.14,561832.0,38.7977,38.8428,38.7887,38.8428,561832.0
2021-06-01 10:25:00,43.13,43.14,43.03,43.1,370545.0,38.8338,38.8428,38.7437,38.8068,370545.0
2021-06-01 10:30:00,43.1,43.28,43.09,43.27,1091660.0,38.8068,38.9688,38.7977,38.9598,1091660.0
2021-06-01 10:35:00,43.27,43.28,43.12,43.15,720229.0,38.9598,38.9688,38.8248,38.8518,720229.0
2021-06-01 10:40:00,43.15,43.28,43.13,43.25,603627.0,38.8518,38.9688,38.8338,38.9418,603627.0
2021-06-01 10:45:00,43.25,43.25,43.1,43.13,616117.0,38.9418,38.9418,38.8068,38.8338,616117.0
2021-06-01 10:50:00,43.13,43.18,43.11,43.15,751555.0,38.8338,38.8788,38.8158,38.8518,751555.0
2021-06-01 10:55:00,43.15,43.17,43.11,43.16,369562.0,38.8518,38.8698,38.8158,38.8608,369562.0
2021-06-01 11:00:00,43.16,43.22,43.16,43.2,468358.0,38.8608,38.9148,38.8608,38.8968,468358.0
2021-06-01 11:05:00,43.2,43.22,43.16,43.16,291766.0,38.8968,38.9148,38.8608,38.8608,291766.0
2021-06-01 11:10:00,43.17,43.22,43.15,43.22,328140.0,38.8698,38.9148,38.8518,38.9148,328140.0
2021-06-01 11:15:00,43.21,43.22,43.15,43.17,589713.0,38.9058,38.9148,38.8518,38.8698,589713.0
2021-06-01 11:20:00,43.17,43.18,43.09,43.09,385435.0,38.8698,38.8788,38.7977,38.7977,385435.0
2021-06-01 11:25:00,43.1,43.14,43.09,43.12,201320.0,38.8068,38.8428,38.7977,38.8248,201320.0
2021-06-01 11:30:00,43.12,43.12,43.06,43.07,299286.0,38.8248,38.8248,38.7707,38.7797,299286.0
2021-06-01 11:35:00,43.07,43.13,43.06,43.11,215055.0,38.7797,38.8338,38.7707,38.8158,215055.0
2021-06-01 11:40:00,43.11,43.14,43.1,43.12,215599.0,38.8158,38.8428,38.8068,38.8248,215599.0
2021-06-01 11:45:00,43.12,43.12,43.05,43.08,260666.0,38.8248,38.8248,38.7617,38.7887,260666.0
2021-06-01 11:50:00,43.08,43.1,43.04,43.05,281277.0,38.7887,38.8068,38.7527,38.7617,281277.0
2021-06-01 11:55:00,43.05,43.06,43.04,43.04,341158.0,38.7617,38.7707,38.7527,38.7527,341158.0
2021-06-01 12:00:00,43.05,43.05,43.01,43.01,252588.0,38.7617,38.7617,38.7257,38.7257,252588.0
2021-06-01 12:05:00,43.01,43.03,42.97,43.0,412725.0,38.7257,38.7437,38.6897,38.7167,412725.0
2021-06-01 12:10:00,43.01,43.05,43.01,43.03,136488.0,38.7257,38.7617,38.7257,38.7437,136488.0
2021-06-01 12:15:00,43.03,43.04,42.93,42.94,243799.0,38.7437,38.7527,38.6537,38.6627,243799.0
2021-06-01 12:20:00,42.94,42.97,42.93,42.95,208536.0,38.6627,38.6897,38.6537,38.6717,208536.0
2021-06-01 12:25:00,42.95,42.99,42.95,42.97,170576.0,38.6717,38.7077,38.6717,38.6897,170576.0
2021-06-01 12:30:00,42.97,42.98,42.93,42.94,148925.0,38.6897,38.6987,38.6537,38.6627,148925.0
2021-06-01 12:35:00,42.95,42.97,42.91,42.96,141851.0,38.6717,38.6897,38.6357,38.6807,141851.0
2021-06-01 12:40:00,42.96,42.96,42.9,42.91,173960.0,38.6807,38.6807,38.6267,38.6357,173960.0
2021-06-01 12:45:00,42.91,42.94,42.9,42.91,112093.0,38.6357,38.6627,38.6267,38.6357,112093.0
2021-06-01 12:50:00,42.91,42.92,42.88,42.9,163704.0,38.6357,38.6447,38.6087,38.6267,163704.0
2021-06-01 12:55:00,42.91,42.92,42.87,42.89,133447.0,38.6357,38.6447,38.5997,38.6177,133447.0
2021-06-01 13:00:00,42.89,42.9,42.86,42.87,169198.0,38.6177,38.6267,38.5907,38.5997,169198.0
2021-06-01 13:05:00,42.87,42.87,42.82,42.84,446454.0,38.5997,38.5997,38.5546,38.5727,446454.0
2021-06-01 13:10:00,42.84,42.86,42.83,42.86,138155.0,38.5727,38.5907,38.5636,38.5907,138155.0
2021-06-01 13:15:00,42.86,42.87,42.83,42.84,147458.0,38.5907,38.5997,38.5636,38.5727,147458.0
2021-06-01 13:20:00,42.84,42.87,42.82,42.83,255097.0,38.5727,38.5997,38.5546,38.5636,255097.0
2021-06-01 13:25:00,42.83,42.87,42.82,42.84,138205.0,38.5636,38.5997,38.5546,38.5727,138205.0
2021-06-01 13:30:00,42.83,42.89,42.82,42.87,245379.0,38.5636,38.6177,38.5546,38.5997,245379.0
2021-06-01 13:35:00,42.87,42.87,42.82,42.83,229461.0,38.5997,38.5997,38.5546,38.5636,229461.0
2021-06-01 13:40:00,42.82,42.83,42.78,42.8,197368.0,38.5546,38.5636,38.5186,38.5366,197368.0
2021-06-01 13:45:00,42.8,42.81,42.77,42.77,184828.0,38.5366,38.5456,38.5096,38.5096,184828.0
2021-06-01 13:50:00,42.77,42.79,42.77,42.77,165916.0,38.5096,38.5276,38.5096,38.5096,165916.0
2021-06-01 13:55:00,42.77,42.8,42.76,42.79,142069.0,38.5096,38.5366,38.5006,38.5276,142069.0
2021-06-01 14:00:00,42.78,42.86,42.77,42.84,375827.0,38.5186,38.5907,38.5096,38.5727,375827.0
2021-06-01 14:05:00,42.84,42.87,42.83,42.84,209350.0,38.5727,38.5997,38.5636,38.5727,209350.0
2021-06-01 14:10:00,42.84,42.84,42.79,42.81,139948.0,38.5727,38.5727,38.5276,38.5456,139948.0
2021-06-01 14:15:00,42.81,42.82,42.78,42.82,163338.0,38.5456,38.5546,38.5186,38.5546,163338.0
2021-06-01 14:20:00,42.81,42.85,42.8,42.84,134342.0,38.5456,38.5817,38.5366,38.5727,134342.0
2021-06-01 14:25:00,42.84,42.88,42.83,42.86,176406.0,38.5727,38.6087,38.5636,38.5907,176406.0
2021-06-01 14:30:00,42.86,42.87,42.84,42.86,201545.0,38.5907,38.5997,38.5727,38.5907,201545.0
2021-06-01 14:35:00,42.86,42.92,42.85,42.9,395088.0,38.5907,38.6447,38.5817,38.6267,395088.0
2021-06-01 14:40:00,42.89,42.91,42.87,42.89,405949.0,38.6177,38.6357,38.5997,38.6177,405949.0
2021-06-01 14:45:00,42.89,42.89,42.83,42.84,140048.0,38.6177,38.6177,38.5636,38.5727,140048.0
2021-06-01 14:50:00,42.84,42.86,42.83,42.85,175500.0,38.5727,38.5907,38.5636,38.5817,175500.0
2021-06-01 14:55:00,42.86,42.87,42.84,42.86,282789.0,38.5907,38.5997,38.5727,38.5907,282789.0
2021-06-01 15:00:00,42.86,42.87,42.85,42.87,163821.0,38.5907,38.5997,38.5817,38.5997,163821.0
2021-06-01 15:05:00,42.87,42.87,42.82,42.84,329918.0,38.5997,38.5997,38.5546,38.5727,329918.0
2021-06-01 15:10:00,42.84,42.87,42.82,42.84,211101.0,38.5727,38.5997,38.5546,38.5727,211101.0
2021-06-01 15:15:00,42.84,42.85,42.82,42.83,127294.0,38.5727,38.5817,38.5546,38.5636,127294.0
2021-06-01 15:20:00,42.84,42.88,42.83,42.87,164334.0,38.5727,38.6087,38.5636,38.5997,164334.0
2021-06-01 15:25:00,42.87,42.88,42.85,42.86,248866.0,38.5997,38.6087,38.5817,38.5907,248866.0
2021-06-01 15:30:00,42.86,42.87,42.81,42.86,477902.0,38.5907,38.5997,38.5456,38.5907,477902.0
2021-06-01 15:35:00,42.86,42.86,42.83,42.84,218118.0,38.5907,38.5907,38.5636,38.5727,218118.0
2021-06-01 15:40:00,42.84,42.88,42.84,42.86,563494.0,38.5727,38.6087,38.5727,38.5907,563494.0
2021-06-01 15:45:00,42.86,42.91,42.85,42.91,532837.0,38.5907,38.6357,38.5817,38.6357,532837.0
2021-06-01 15:50:00,42.91,42.91,42.85,42.91,832857.0,38.6357,38.6357,38.5817,38.6357,832857.0
2021-06-01 15:55:00,42.91,42.94,42.88,42.92,1883009.0,38.6357,38.6627,38.6087,38.6447,1883009.0
2021-06-02 09:30:00,43.1,43.1,42.63,42.66,2030989.0,38.8068,38.8068,38.3836,38.4106,2030989.0
2021-06-02 09:35:00,42.67,42.74,42.6,42.65,954501.0,38.4196,38.4826,38.3566,38.4016,954501.0
2021-06-02 09:40:00,42.65,42.73,42.6,42.69,716399.0,38.4016,38.4736,38.3566,38.4376,716399.0
2021-06-02 09:45:00,42.69,42.77,42.65,42.76,594104.0,38.4376,38.5096,38.4016,38.5006,594104.0
2021-06-02 09:50:00,42.75,42.85,42.75,42.77,763215.0,38.4916,38.5817,38.4916,38.5096,763215.0
2021-06-02 09:55:00,42.76,42.87,42.72,42.87,747737.0,38.5006,38.5997,38.4646,38.5997,747737.0
2021-06-02 10:00:00,42.87,42.95,42.86,42.92,545096.0,38.5997,38.6717,38.5907,38.6447,545096.0
2021-06-02 10:05:00,42.92,42.95,42.82,42.83,281966.0,38.6447,38.6717,38.5546,38.5636,281966.0
2021-06-02 10:10:00,42.83,42.98,42.82,42.96,370310.0,38.5636,38.6987,38.5546,38.6807,370310.0
2021-06-02 10:15:00,42.96,42.96,42.85,42.91,274783.0,38.6807,38.6807,38.5817,38.6357,274783.0
2021-06-02 10:20:00,42.91,42.98,42.9,42.94,202327.0,38.6357,38.6987,38.6267,38.6627,202327.0
2021-06-02 10:25:00,42.94,42.98,42.9,42.95,290236.0,38.6627,38.6987,38.6267,38.6717,290236.0
2021-06-02 10:30:00,42.96,42.99,42.94,42.97,343874.0,38.6807,38.7077,38.6627,38.6897,343874.0
2021-06-02 10:35:00,42.97,42.99,42.93,42.98,487365.0,38.6897,38.7077,38.6537,38.6987,487365.0
2021-06-02 10:40:00,42.98,43.08,42.96,43.05,560130.0,38.6987,38.7887,38.6807,38.7617,560130.0
2021-06-02 10:45:00,43.06,43.1,43.04,43.08,668921.0,38.7707,38.8068,38.7527,38.7887,668921.0
2021-06-02 10:50:00,43.08,43.13,43.06,43.12,473272.0,38.7887,38.8338,38.7707,38.8248,473272.0
2021-06-02 10:55:00,43.12,43.16,43.07,43.08,432455.0,38.8248,38.8608,38.7797,38.7887,432455.0
2021-06-02 11:00:00,43.08,43.12,43.03,43.08,390478.0,38.7887,38.8248,38.7437,38.7887,390478.0
2021-06-02 11:05:00,43.08,43.17,43.07,43.14,518898.0,38.7887,38.8698,38.7797,38.8428,518898.0
2021-06-02 11:10:00,43.14,43.16,43.1,43.15,329343.0,38.8428,38.8608,38.8068,38.8518,329343.0
2021-06-02 11:15:00,43.15,43.17,43.1,43.13,307924.0,38.8518,38.8698,38.8068,38.8338,307924.0
2021-06-02 11:20:00,43.13,43.15,43.12,43.15,249386.0,38.8338,38.8518,38.8248,38.8518,249386.0
2021-06-02 11:25:00,43.14,43.16,43.09,43.09,522093.0,38.8428,38.8608,38.7977,38.7977,522093.0
2021-06-02 11:30:00,43.09,43.11,43.05,43.08,262850.0,38.7977,38.8158,38.7617,38.7887,262850.0
2021-06-02 11:35:00,43.08,43.1,43.02,43.04,269126.0,38.7887,38.8068,38.7347,38.7527,269126.0
2021-06-02 11:40:00,43.04,43.05,43.03,43.05,177514.0,38.7527,38.7617,38.7437,38.7617,177514.0
2021-06-02 11:45:00,43.04,43.05,43.01,43.05,165288.0,38.7527,38.7617,38.7257,38.7617,165288.0
2021-06-02 11:50:00,43.05,43.06,43.03,43.04,186231.0,38.7617,38.7707,38.7437,38.7527,186231.0
2021-06-02 11:55:00,43.04,43.05,43.0,43.02,107076.0,38.7527,38.7617,38.7167,38.7347,107076.0
2021-06-02 12:00:00,43.02,43.03,42.97,42.98,219643.0,38.7347,38.7437,38.6897,38.6987,219643.0
2021-06-02 12:05:00,42.99,43.0,42.97,42.99,133973.0,38.7077,38.7167,38.6897,38.7077,133973.0
2021-06-02 12:10:00,43.0,43.01,42.95,42.97,284246.0,38.7167,38.7257,38.6717,38.6897,284246.0
2021-06-02 12:15:00,42.98,43.01,42.97,43.01,113662.0,38.6987,38.7257,38.6897,38.7257,113662.0
2021-06-02 12:20:00,43.01,43.01,42.96,43.0,203018.0,38.7257,38.7257,38.6807,38.7167,203018.0
2021-06-02 12:25:00,43.0,43.0,42.93,42.93,154264.0,38.7167,38.7167,38.6537,38.6537,154264.0
2021-06-02 12:30:00,42.93,42.94,42.89,42.94,285244.0,38.6537,38.6627,38.6177,38.6627,285244.0
2021-06-02 12:35:00,42.93,42.94,42.88,42.89,295949.0,38.6537,38.6627,38.6087,38.6177,295949.0
2021-06-02 12:40:00,42.89,42.89,42.84,42.86,230377.0,38.6177,38.6177,38.5727,38.5907,230377.0
2021-06-02 12:45:00,42.86,42.89,42.85,42.87,287260.0,38.5907,38.6177,38.5817,38.5997,287260.0
2021-06-02 12:50:00,42.88,42.93,42.87,42.91,159963.0,38.6087,38.6537,38.5997,38.6357,159963.0
2021-06-02 12:55:00,42.91,42.93,42.9,42.93,94759.0,38.6357,38.6537,38.6267,38.6537,94759.0
2021-06-02 13:00:00,42.93,42.95,42.91,42.94,157981.0,38.6537,38.6717,38.6357,38.6627,157981.0
2021-06-02 13:05:00,42.94,42.95,42.91,42.93,151225.0,38.6627,38.6717,38.6357,38.6537,151225.0
2021-06-02 13:10:00,42.92,42.93,42.87,42.89,192820.0,38.6447,38.6537,38.5997,38.6177,192820.0
2021-06-02 13:15:00,42.89,42.9,42.86,42.88,194199.0,38.6177,38.6267,38.5907,38.6087,194199.0
2021-06-02 13:20:00,42.88,42.9,42.86,42.87,155333.0,38.6087,38.6267,38.5907,38.5997,155333.0
2021-06-02 13:25:00,42.87,42.88,42.85,42.87,209482.0,38.5997,38.6087,38.5817,38.5997,209482.0
2021-06-02 13:30:00,42.86,42.87,42.83,42.86,204599.0,38.5907,38.5997,38.5636,38.5907,204599.0
2021-06-02 13:35:00,42.87,42.91,42.86,42.9,114742.0,38.5997,38.6357,38.5907,38.6267,114742.0
2021-06-02 13:40:00,42.89,42.92,42.88,42.9,230722.0,38.6177,38.6447,38.6087,38.6267,230722.0
2021-06-02 13:45:00,42.9,42.92,42.87,42.9,155592.0,38.6267,38.6447,38.5997,38.6267,155592.0
2021-06-02 13:50:00,42.9,42.92,42.88,42.9,227513.0,38.6267,38.6447,38.6087,38.6267,227513.0
2021-06-02 13:55:00,42.89,42.91,42.87,42.89,132597.0,38.6177,38.6357,38.5997,38.6177,132597.0
2021-06-02 14:00:00,42.9,42.94,42.89,42.94,178033.0,38.6267,38.6627,38.6177,38.6627,178033.0
2021-06-02 14:05:00,42.94,42.96,42.89,42.9,306703.0,38.6627,38.6807,38.6177,38.6267,306703.0
2021-06-02 14:10:00,42.9,42.99,42.9,42.98,193627.0,38.6267,38.7077,38.6267,38.6987,193627.0
2021-06-02 14:15:00,42.98,43.01,42.96,43.0,202825.0,38.6987,38.7257,38.6807,38.7167,202825.0
2021-06-02 14:20:00,43.0,43.02,42.99,43.01,144607.0,38.7167,38.7347,38.7077,38.7257,144607.0
2021-06-02 14:25:00,43.01,43.03,42.98,42.99,95340.0,38.7257,38.7437,38.6987,38.7077,95340.0
2021-06-02 14:30:00,43.0,43.02,42.99,43.02,122949.0,38.7167,38.7347,38.7077,38.7347,122949.0
2021-06-02 14:35:00,43.02,43.03,43.0,43.03,121708.0,38.7347,38.7437,38.7167,38.7437,121708.0
2021-06-02 14:40:00,43.02,43.04,43.01,43.02,120018.0,38.7347,38.7527,38.7257,38.7347,120018.0
2021-06-02 14:45:00,43.02,43.05,43.02,43.03,108432.0,38.7347,38.7617,38.7347,38.7437,108432.0
2021-06-02 14:50:00,43.04,43.04,43.0,43.04,182588.0,38.7527,38.7527,38.7167,38.7527,182588.0
2021-06-02 14:55:00,43.04,43.07,43.03,43.07,212940.0,38.7527,38.7797,38.7437,38.7797,212940.0
2021-06-02 15:00:00,43.07,43.08,43.05,43.07,229910.0,38.7797,38.7887,38.7617,38.7797,229910.0
2021-06-02 15:05:00,43.07,43.1,43.06,43.09,225747.0,38.7797,38.8068,38.7707,38.7977,225747.0
2021-06-02 15:10:00,43.1,43.1,43.08,43.09,170967.0,38.8068,38.8068,38.7887,38.7977,170967.0
2021-06-02 15:15:00,43.09,43.09,43.06,43.07,197486.0,38.7977,38.7977,38.7707,38.7797,197486.0
2021-06-02 15:20:00,43.07,43.08,43.04,43.05,206374.0,38.7797,38.7887,38.7527,38.7617,206374.0
2021-06-02 15:25:00,43.05,43.07,43.03,43.04,174867.0,38.7617,38.7797,38.7437,38.7527,174867.0
2021-06-02 15:30:00,43.04,43.04,43.0,43.01,255403.0,38.7527,38.7527,38.7167,38.7257,255403.0
2021-06-02 15:35:00,43.0,43.03,43.0,43.01,218927.0,38.7167,38.7437,38.7167,38.7257,218927.0
2021-06-02 15:40:00,43.0,43.03,42.99,43.0,391978.0,38.7167,38.7437,38.7077,38.7167,391978.0
2021-06-02 15:45:00,43.0,43.0,42.94,42.95,561009.0,38.7167,38.7167,38.6627,38.6717,561009.0
2021-06-02 15:50:00,42.94,42.98,42.9,42.91,1031204.0,38.6627,38.6987,38.6267,38.6357,1031204.0
2021-06-02 15:55:00,42.91,42.99,42.9,42.94,1707051.0,38.6357,38.7077,38.6267,38.6627,1707051.0
2021-06-03 09:30:00,42.77,42.98,42.69,42.76,1747407.0,38.6699,38.8598,38.5976,38.6609,1747407.0
2021-06-03 09:35:00,42.76,42.79,42.68,42.69,682134.0,38.6609,38.688,38.5885,38.5976,682134.0
2021-06-03 09:40:00,42.7,42.87,42.7,42.86,1081609.0,38.6066,38.7603,38.6066,38.7513,1081609.0
2021-06-03 09:45:00,42.86,43.32,42.86,43.22,2501405.0,38.7513,39.1672,38.7513,39.0768,2501405.0
2021-06-03 09:50:00,43.22,43.35,43.12,43.32,1644786.0,39.0768,39.1943,38.9863,39.1672,1644786.0
2021-06-03 09:55:00,43.31,43.43,43.3,43.38,1288101.0,39.1581,39.2666,39.1491,39.2214,1288101.0
2021-06-03 10:00:00,43.39,43.41,43.24,43.25,912770.0,39.2305,39.2485,39.0948,39.1039,912770.0
2021-06-03 10:05:00,43.25,43.28,43.18,43.2,655926.0,39.1039,39.131,39.0406,39.0587,655926.0
2021-06-03 10:10:00,43.2,43.29,43.17,43.26,611042.0,39.0587,39.14,39.0315,39.1129,611042.0
2021-06-03 10:15:00,43.26,43.28,43.2,43.22,424785.0,39.1129,39.131,39.0587,39.0768,424785.0
2021-06-03 10:20:00,43.22,43.29,43.2,43.29,307965.0,39.0768,39.14,39.0587,39.14,307965.0
2021-06-03 10:25:00,43.29,43.34,43.22,43.33,502940.0,39.14,39.1853,39.0768,39.1762,502940.0
2021-06-03 10:30:00,43.33,43.36,43.3,43.3,299433.0,39.1762,39.2033,39.1491,39.1491,299433.0
2021-06-03 10:35:00,43.3,43.37,43.27,43.27,316350.0,39.1491,39.2124,39.122,39.122,316350.0
2021-06-03 10:40:00,43.27,43.31,43.2,43.21,381061.0,39.122,39.1581,39.0587,39.0677,381061.0
2021-06-03 10:45:00,43.21,43.33,43.2,43.32,366995.0,39.0677,39.1762,39.0587,39.1672,366995.0
2021-06-03 10:50:00,43.32,43.42,43.32,43.39,1451476.0,39.1672,39.2576,39.1672,39.2305,1451476.0
2021-06-03 10:55:00,43.38,43.45,43.37,43.43,996050.0,39.2214,39.2847,39.2124,39.2666,996050.0
2021-06-03 11:00:00,43.43,43.43,43.32,43.37,492844.0,39.2666,39.2666,39.1672,39.2124,492844.0
2021-06-03 11:05:00,43.37,43.42,43.33,43.38,526726.0,39.2124,39.2576,39.1762,39.2214,526726.0
2021-06-03 11:10:00,43.38,43.39,43.33,43.34,644769.0,39.2214,39.2305,39.1762,39.1853,644769.0
2021-06-03 11:15:00,43.35,43.36,43.31,43.34,317419.0,39.1943,39.2033,39.1581,39.1853,317419.0
2021-06-03 11:20:00,43.35,43.35,43.3,43.34,354024.0,39.1943,39.1943,39.1491,39.1853,354024.0
2021-06-03 11:25:00,43.35,43.4,43.34,43.38,359542.0,39.1943,39.2395,39.1853,39.2214,359542.0
2021-06-03 11:30:00,43.38,43.39,43.34,43.34,271397.0,39.2214,39.2305,39.1853,39.1853,271397.0
2021-06-03 11:35:00,43.34,43.38,43.34,43.37,227250.0,39.1853,39.2214,39.1853,39.2124,227250.0
2021-06-03 11:40:00,43.37,43.42,43.37,43.41,401514.0,39.2124,39.2576,39.2124,39.2485,401514.0
2021-06-03 11:45:00,43.41,43.44,43.39,43.41,230386.0,39.2485,39.2757,39.2305,39.2485,230386.0
2021-06-03 11:50:00,43.41,43.42,43.39,43.41,127664.0,39.2485,39.2576,39.2305,39.2485,127664.0
2021-06-03 11:55:00,43.41,43.41,43.37,43.37,136244.0,39.2485,39.2485,39.2124,39.2124,136244.0
2021-06-03 12:00:00,43.38,43.42,43.36,43.37,232596.0,39.2214,39.2576,39.2033,39.2124,232596.0
2021-06-03 12:05:00,43.37,43.41,43.37,43.38,163462.0,39.2124,39.2485,39.2124,39.2214,163462.0
2021-06-03 12:10:00,43.37,43.41,43.36,43.4,186665.0,39.2124,39.2485,39.2033,39.2395,186665.0
2021-06-03 12:15:00,43.4,43.41,43.38,43.4,199901.0,39.2395,39.2485,39.2214,39.2395,199901.0
2021-06-03 12:20:00,43.4,43.41,43.35,43.37,246473.0,39.2395,39.2485,39.1943,39.2124,246473.0
2021-06-03 12:25:00,43.37,43.39,43.34,43.39,208132.0,39.2124,39.2305,39.1853,39.2305,208132.0
2021-06-03 12:30:00,43.38,43.42,43.36,43.4,575334.0,39.2214,39.2576,39.2033,39.2395,575334.0
2021-06-03 12:35:00,43.4,43.45,43.39,43.45,4052072.0,39.2395,39.2847,39.2305,39.2847,4052072.0
2021-06-03 12:40:00,43.45,43.48,43.43,43.47,491888.0,39.2847,39.3118,39.2666,39.3028,491888.0
2021-06-03 12:45:00,43.47,43.49,43.43,43.44,307771.0,39.3028,39.3209,39.2666,39.2757,307771.0
2021-06-03 12:50:00,43.43,43.44,43.35,43.37,300891.0,39.2666,39.2757,39.1943,39.2124,300891.0
2021-06-03 12:55:00,43.37,43.37,43.35,43.37,203826.0,39.2124,39.2124,39.1943,39.2124,203826.0
2021-06-03 13:00:00,43.37,43.37,43.33,43.35,279963.0,39.2124,39.2124,39.1762,39.1943,279963.0
2021-06-03 13:05:00,43.36,43.36,43.28,43.33,321672.0,39.2033,39.2033,39.131,39.1762,321672.0
2021-06-03 13:10:00,43.34,43.35,43.27,43.3,361241.0,39.1853,39.1943,39.122,39.1491,361241.0
2021-06-03 13:15:00,43.3,43.35,43.29,43.33,169319.0,39.1491,39.1943,39.14,39.1762,169319.0
2021-06-03 13:20:00,43.33,43.4,43.32,43.39,270300.0,39.1762,39.2395,39.1672,39.2305,270300.0
2021-06-03 13:25:00,43.39,43.41,43.37,43.4,252781.0,39.2305,39.2485,39.2124,39.2395,252781.0
2021-06-03 13:30:00,43.39,43.41,43.38,43.39,125733.0,39.2305,39.2485,39.2214,39.2305,125733.0
2021-06-03 13:35:00,43.39,43.4,43.38,43.4,188129.0,39.2305,39.2395,39.2214,39.2395,188129.0
2021-06-03 13:40:00,43.4,43.41,43.33,43.36,298965.0,39.2395,39.2485,39.1762,39.2033,298965.0
2021-06-03 13:45:00,43.36,43.37,43.32,43.34,186795.0,39.2033,39.2124,39.1672,39.1853,186795.0
2021-06-03 13:50:00,43.34,43.36,43.32,43.34,263306.0,39.1853,39.2033,39.1672,39.1853,263306.0
2021-06-03 13:55:00,43.33,43.34,43.3,43.3,157837.0,39.1762,39.1853,39.1491,39.1491,157837.0
2021-06-03 14:00:00,43.3,43.32,43.28,43.32,194788.0,39.1491,39.1672,39.131,39.1672,194788.0
2021-06-03 14:05:00,43.32,43.33,43.27,43.28,234424.0,39.1672,39.1762,39.122,39.131,234424.0
2021-06-03 14:10:00,43.29,43.29,43.25,43.25,125379.0,39.14,39.14,39.1039,39.1039,125379.0
2021-06-03 14:15:00,43.26,43.26,43.21,43.25,544580.0,39.1129,39.1129,39.0677,39.1039,544580.0
2021-06-03 14:20:00,43.25,43.26,43.22,43.23,194494.0,39.1039,39.1129,39.0768,39.0858,194494.0
2021-06-03 14:25:00,43.23,43.25,43.2,43.23,172049.0,39.0858,39.1039,39.0587,39.0858,172049.0
2021-06-03 14:30:00,43.23,43.23,43.2,43.21,154736.0,39.0858,39.0858,39.0587,39.0677,154736.0
2021-06-03 14:35:00,43.21,43.22,43.13,43.16,443497.0,39.0677,39.0768,38.9954,39.0225,443497.0
2021-06-03 14:40:00,43.15,43.17,43.13,43.16,245384.0,39.0135,39.0315,38.9954,39.0225,245384.0
2021-06-03 14:45:00,43.17,43.18,43.13,43.18,174930.0,39.0315,39.0406,38.9954,39.0406,174930.0
2021-06-03 14:50:00,43.18,43.18,43.12,43.15,253074.0,39.0406,39.0406,38.9863,39.0135,253074.0
2021-06-03 14:55:00,43.14,43.18,43.14,43.18,246635.0,39.0044,39.0406,39.0044,39.0406,246635.0
2021-06-03 15:00:00,43.18,43.2,43.15,43.17,319966.0,39.0406,39.0587,39.0135,39.0315,319966.0
2021-06-03 15:05:00,43.17,43.2,43.16,43.2,232356.0,39.0315,39.0587,39.0225,39.0587,232356.0
2021-06-03 15:10:00,43.2,43.21,43.17,43.2,228700.0,39.0587,39.0677,39.0315,39.0587,228700.0
2021-06-03 15:15:00,43.19,43.25,43.19,43.23,297337.0,39.0496,39.1039,39.0496,39.0858,297337.0
2021-06-03 15:20:00,43.22,43.26,43.2,43.25,330330.0,39.0768,39.1129,39.0587,39.1039,330330.0
2021-06-03 15:25:00,43.25,43.27,43.23,43.25,332590.0,39.1039,39.122,39.0858,39.1039,332590.0
2021-06-03 15:30:00,43.25,43.29,43.23,43.29,343621.0,39.1039,39.14,39.0858,39.14,343621.0
2021-06-03 15:35:00,43.28,43.32,43.28,43.32,347560.0,39.131,39.1672,39.131,39.1672,347560.0
2021-06-03 15:40:00,43.32,43.33,43.29,43.3,390878.0,39.1672,39.1762,39.14,39.1491,390878.0
2021-06-03 15:45:00,43.3,43.31,43.27,43.3,364025.0,39.1491,39.1581,39.122,39.1491,364025.0
2021-06-03 15:50:00,43.3,43.32,43.24,43.25,920691.0,39.1491,39.1672,39.0948,39.1039,920691.0
2021-06-03 15:55:00,43.25,43.28,43.2,43.25,1352651.0,39.1039,39.131,39.0587,39.1039,1352651.0
2021-06-04 09:30:00,43.24,43.39,43.18,43.24,1331824.0,39.0948,39.2305,39.0406,39.0948,1331824.0
2021-06-04 09:35:00,43.23,43.35,43.16,43.21,751993.0,39.0858,39.1943,39.0225,39.0677,751993.0
2021-06-04 09:40:00,43.22,43.31,43.18,43.2,1043221.0,39.0768,39.1581,39.0406,39.0587,1043221.0
2021-06-04 09:45:00,43.2,43.22,43.12,43.13,949626.0,39.0587,39.0768,38.9863,38.9954,949626.0
2021-06-04 09:50:00,43.13,43.13,43.02,43.03,920262.0,38.9954,38.9954,38.8959,38.905,920262.0
2021-06-04 09:55:00,43.03,43.14,43.01,43.11,695446.0,38.905,39.0044,38.8869,38.9773,695446.0
2021-06-04 10:00:00,43.11,43.12,42.99,43.11,1021646.0,38.9773,38.9863,38.8688,38.9773,1021646.0
2021-06-04 10:05:00,43.11,43.16,43.08,43.09,508752.0,38.9773,39.0225,38.9502,38.9592,508752.0
2021-06-04 10:10:00,43.09,43.14,43.07,43.11,575575.0,38.9592,39.0044,38.9411,38.9773,575575.0
2021-06-04 10:15:00,43.12,43.12,43.07,43.11,587475.0,38.9863,38.9863,38.9411,38.9773,587475.0
2021-06-04 10:20:00,43.11,43.12,43.05,43.09,416129.0,38.9773,38.9863,38.9231,38.9592,416129.0
2021-06-04 10:25:00,43.09,43.12,43.05,43.09,322917.0,38.9592,38.9863,38.9231,38.9592,322917.0
2021-06-04 10:30:00,43.08,43.15,43.06,43.15,407963.0,38.9502,39.0135,38.9321,39.0135,407963.0
2021-06-04 10:35:00,43.15,43.15,43.01,43.02,569777.0,39.0135,39.0135,38.8869,38.8959,569777.0
2021-06-04 10:40:00,43.02,43.05,42.95,43.0,955029.0,38.8959,38.9231,38.8326,38.8778,955029.0
2021-06-04 10:45:00,43.0,43.16,42.98,43.16,1004429.0,38.8778,39.0225,38.8598,39.0225,1004429.0
2021-06-04 10:50:00,43.16,43.16,43.07,43.1,464121.0,39.0225,39.0225,38.9411,38.9683,464121.0
2021-06-04 10:55:00,43.09,43.16,43.09,43.12,236785.0,38.9592,39.0225,38.9592,38.9863,236785.0
2021-06-04 11:00:00,43.13,43.14,43.05,43.05,363543.0,38.9954,39.0044,38.9231,38.9231,363543.0
2021-06-04 11:05:00,43.06,43.09,43.03,43.05,219355.0,38.9321,38.9592,38.905,38.9231,219355.0
2021-06-04 11:10:00,43.05,43.07,43.01,43.02,207212.0,38.9231,38.9411,38.8869,38.8959,207212.0
2021-06-04 11:15:00,43.02,43.03,42.97,42.98,295250.0,38.8959,38.905,38.8507,38.8598,295250.0
2021-06-04 11:20:00,42.97,42.98,42.95,42.98,266113.0,38.8507,38.8598,38.8326,38.8598,266113.0
2021-06-04 11:25:00,42.98,42.99,42.94,42.97,309367.0,38.8598,38.8688,38.8236,38.8507,309367.0
2021-06-04 11:30:00,42.97,42.99,42.91,42.91,258492.0,38.8507,38.8688,38.7965,38.7965,258492.0
2021-06-04 11:35:00,42.91,42.92,42.84,42.85,474359.0,38.7965,38.8055,38.7332,38.7422,474359.0
2021-06-04 11:40:00,42.84,42.89,42.83,42.89,283638.0,38.7332,38.7784,38.7241,38.7784,283638.0
2021-06-04 11:45:00,42.88,42.9,42.86,42.9,310705.0,38.7693,38.7874,38.7513,38.7874,310705.0
2021-06-04 11:50:00,42.89,42.91,42.87,42.88,318274.0,38.7784,38.7965,38.7603,38.7693,318274.0
2021-06-04 11:55:00,42.88,42.88,42.84,42.88,392810.0,38.7693,38.7693,38.7332,38.7693,392810.0
2021-06-04 12:00:00,42.87,42.91,42.87,42.9,151386.0,38.7603,38.7965,38.7603,38.7874,151386.0
2021-06-04 12:05:00,42.9,42.9,42.88,42.9,117998.0,38.7874,38.7874,38.7693,38.7874,117998.0
2021-06-04 12:10:00,42.9,42.94,42.89,42.94,170781.0,38.7874,38.8236,38.7784,38.8236,170781.0
2021-06-04 12:15:00,42.93,42.98,42.93,42.97,346819.0,38.8146,38.8598,38.8146,38.8507,346819.0
2021-06-04 12:20:00,42.97,43.0,42.96,43.0,221453.0,38.8507,38.8778,38.8417,38.8778,221453.0
2021-06-04 12:25:00,43.0,43.02,42.98,43.01,268923.0,38.8778,38.8959,38.8598,38.8869,268923.0
2021-06-04 12:30:00,43.01,43.02,42.99,43.0,231961.0,38.8869,38.8959,38.8688,38.8778,231961.0
2021-06-04 12:35:00,43.0,43.02,42.99,43.01,185998.0,38.8778,38.8959,38.8688,38.8869,185998.0
2021-06-04 12:40:00,43.01,43.02,43.0,43.01,252294.0,38.8869,38.8959,38.8778,38.8869,252294.0
2021-06-04 12:45:00,43.02,43.06,43.01,43.04,264611.0,38.8959,38.9321,38.8869,38.914,264611.0
2021-06-04 12:50:00,43.04,43.1,43.03,43.1,178227.0,38.914,38.9683,38.905,38.9683,178227.0
2021-06-04 12:55:00,43.09,43.13,43.09,43.13,161286.0,38.9592,38.9954,38.9592,38.9954,161286.0
2021-06-04 13:00:00,43.13,43.15,43.11,43.14,325450.0,38.9954,39.0135,38.9773,39.0044,325450.0
2021-06-04 13:05:00,43.14,43.19,43.13,43.19,316063.0,39.0044,39.0496,38.9954,39.0496,316063.0
2021-06-04 13:10:00,43.19,43.2,43.15,43.16,153276.0,39.0496,39.0587,39.0135,39.0225,153276.0
2021-06-04 13:15:00,43.16,43.18,43.14,43.17,167258.0,39.0225,39.0406,39.0044,39.0315,167258.0
2021-06-04 13:20:00,43.17,43.18,43.14,43.16,215184.0,39.0315,39.0406,39.0044,39.0225,215184.0
2021-06-04 13:25:00,43.16,43.16,43.13,43.13,143205.0,39.0225,39.0225,38.9954,38.9954,143205.0
2021-06-04 13:30:00,43.14,43.16,43.11,43.15,246423.0,39.0044,39.0225,38.9773,39.0135,246423.0
2021-06-04 13:35:00,43.15,43.16,43.14,43.15,166922.0,39.0135,39.0225,39.0044,39.0135,166922.0
2021-06-04 13:40:00,43.14,43.18,43.14,43.16,253040.0,39.0044,39.0406,39.0044,39.0225,253040.0
2021-06-04 13:45:00,43.16,43.18,43.15,43.16,146357.0,39.0225,39.0406,39.0135,39.0225,146357.0
2021-06-04 13:50:00,43.15,43.17,43.14,43.15,130771.0,39.0135,39.0315,39.0044,39.0135,130771.0
2021-06-04 13:55:00,43.15,43.16,43.12,43.14,209563.0,39.0135,39.0225,38.9863,39.0044,209563.0
2021-06-04 14:00:00,43.14,43.17,43.13,43.14,193871.0,39.0044,39.0315,38.9954,39.0044,193871.0
2021-06-04 14:05:00,43.14,43.17,43.12,43.16,158101.0,39.0044,39.0315,38.9863,39.0225,158101.0
2021-06-04 14:10:00,43.16,43.2,43.15,43.19,354358.0,39.0225,39.0587,39.0135,39.0496,354358.0
2021-06-04 14:15:00,43.19,43.19,43.13,43.15,197692.0,39.0496,39.0496,38.9954,39.0135,197692.0
2021-06-04 14:20:00,43.14,43.2,43.14,43.19,276092.0,39.0044,39.0587,39.0044,39.0496,276092.0
2021-06-04 14:25:00,43.19,43.2,43.18,43.2,147083.0,39.0496,39.0587,39.0406,39.0587,147083.0
2021-06-04 14:30:00,43.2,43.22,43.18,43.21,277062.0,39.0587,39.0768,39.0406,39.0677,277062.0
2021-06-04 14:35:00,43.2,43.22,43.19,43.22,140100.0,39.0587,39.0768,39.0496,39.0768,140100.0
2021-06-04 14:40:00,43.22,43.23,43.21,43.21,235788.0,39.0768,39.0858,39.0677,39.0677,235788.0
2021-06-04 14:45:00,43.22,43.22,43.18,43.19,231534.0,39.0768,39.0768,39.0406,39.0496,231534.0
2021-06-04 14:50:00,43.2,43.2,43.17,43.19,132647.0,39.0587,39.0587,39.0315,39.0496,132647.0
2021-06-04 14:55:00,43.19,43.22,43.18,43.22,186766.0,39.0496,39.0768,39.0406,39.0768,186766.0
2021-06-04 15:00:00,43.21,43.22,43.18,43.19,172774.0,39.0677,39.0768,39.0406,39.0496,172774.0
2021-06-04 15:05:00,43.19,43.21,43.18,43.21,169351.0,39.0496,39.0677,39.0406,39.0677,169351.0
2021-06-04 15:10:00,43.21,43.24,43.2,43.23,220164.0,39.0677,39.0948,39.0587,39.0858,220164.0
2021-06-04 15:15:00,43.23,43.28,43.23,43.28,321031.0,39.0858,39.131,39.0858,39.131,321031.0
2021-06-04 15:20:00,43.28,43.28,43.25,43.27,254153.0,39.131,39.131,39.1039,39.122,254153.0
2021-06-04 15:25:00,43.28,43.29,43.26,43.27,275046.0,39.131,39.14,39.1129,39.122,275046.0
2021-06-04 15:30:00,43.27,43.3,43.25,43.29,290627.0,39.122,39.1491,39.1039,39.14,290627.0
2021-06-04 15:35:00,43.29,43.3,43.27,43.29,356076.0,39.14,39.1491,39.122,39.14,356076.0
2021-06-04 15:40:00,43.3,43.31,43.27,43.3,520351.0,39.1491,39.1581,39.122,39.1491,520351.0
2021-06-04 15:45:00,43.3,43.33,43.28,43.3,560344.0,39.1491,39.1762,39.131,39.1491,560344.0
2021-06-04 15:50:00,43.3,43.32,43.28,43.29,564280.0,39.1491,39.1672,39.131,39.14,564280.0
2021-06-04 15:55:00,43.3,43.3,43.23,43.26,1204087.0,39.1491,39.1491,39.0858,39.1129,1204087.0
2021-06-07 09:30:00,43.27,43.37,43.22,43.29,1108037.0,39.122,39.2124,39.0768,39.14,1108037.0
2021-06-07 09:35:00,43.28,43.3,43.19,43.25,603460.0,39.131,39.1491,39.0496,39.1039,603460.0
2021-06-07 09:40:00,43.26,43.39,43.26,43.36,762193.0,39.1129,39.2305,39.1129,39.2033,762193.0
2021-06-07 09:45:00,43.36,43.38,43.3,43.32,309827.0,39.2033,39.2214,39.1491,39.1672,309827.0
2021-06-07 09:50:00,43.32,43.32,43.18,43.27,596583.0,39.1672,39.1672,39.0406,39.122,596583.0
2021-06-07 09:55:00,43.27,43.29,43.22,43.23,266513.0,39.122,39.14,39.0768,39.0858,266513.0
2021-06-07 10:00:00,43.23,43.23,43.1,43.16,568210.0,39.0858,39.0858,38.9683,39.0225,568210.0
2021-06-07 10:05:00,43.16,43.17,43.11,43.16,285835.0,39.0225,39.0315,38.9773,39.0225,285835.0
2021-06-07 10:10:00,43.17,43.18,43.08,43.1,370257.0,39.0315,39.0406,38.9502,38.9683,370257.0
2021-06-07 10:15:00,43.11,43.18,43.1,43.14,254415.0,38.9773,39.0406,38.9683,39.0044,254415.0
2021-06-07 10:20:00,43.14,43.18,43.13,43.16,178748.0,39.0044,39.0406,38.9954,39.0225,178748.0
2021-06-07 10:25:00,43.16,43.18,43.13,43.15,183085.0,39.0225,39.0406,38.9954,39.0135,183085.0
2021-06-07 10:30:00,43.14,43.15,43.11,43.12,254248.0,39.0044,39.0135,38.9773,38.9863,254248.0
2021-06-07 10:35:00,43.12,43.17,43.1,43.15,240309.0,38.9863,39.0315,38.9683,39.0135,240309.0
2021-06-07 10:40:00,43.14,43.17,43.12,43.15,234820.0,39.0044,39.0315,38.9863,39.0135,234820.0
2021-06-07 10:45:00,43.14,43.17,43.13,43.14,389489.0,39.0044,39.0315,38.9954,39.0044,389489.0
2021-06-07 10:50:00,43.14,43.16,43.1,43.15,315679.0,39.0044,39.0225,38.9683,39.0135,315679.0
2021-06-07 10:55:00,43.15,43.16,43.11,43.13,282574.0,39.0135,39.0225,38.9773,38.9954,282574.0
2021-06-07 11:00:00,43.13,43.18,43.12,43.13,333312.0,38.9954,39.0406,38.9863,38.9954,333312.0
2021-06-07 11:05:00,43.13,43.16,43.1,43.12,167990.0,38.9954,39.0225,38.9683,38.9863,167990.0
2021-06-07 11:10:00,43.13,43.17,43.12,43.13,180722.0,38.9954,39.0315,38.9863,38.9954,180722.0
2021-06-07 11:15:00,43.12,43.15,43.11,43.12,290766.0,38.9863,39.0135,38.9773,38.9863,290766.0
2021-06-07 11:20:00,43.12,43.14,43.11,43.12,152673.0,38.9863,39.0044,38.9773,38.9863,152673.0
2021-06-07 11:25:00,43.12,43.12,43.06,43.12,367364.0,38.9863,38.9863,38.9321,38.9863,367364.0
2021-06-07 11:30:00,43.12,43.14,43.09,43.1,164275.0,38.9863,39.0044,38.9592,38.9683,164275.0
2021-06-07 11:35:00,43.1,43.11,43.07,43.08,134743.0,38.9683,38.9773,38.9411,38.9502,134743.0
2021-06-07 11:40:00,43.08,43.11,43.07,43.1,185351.0,38.9502,38.9773,38.9411,38.9683,185351.0
2021-06-07 11:45:00,43.1,43.14,43.1,43.11,197561.0,38.9683,39.0044,38.9683,38.9773,197561.0
2021-06-07 11:50:00,43.12,43.12,43.06,43.09,293170.0,38.9863,38.9863,38.9321,38.9592,293170.0
2021-06-07 11:55:00,43.09,43.16,43.09,43.15,268140.0,38.9592,39.0225,38.9592,39.0135,268140.0
2021-06-07 12:00:00,43.15,43.18,43.14,43.18,139397.0,39.0135,39.0406,39.0044,39.0406,139397.0
2021-06-07 12:05:00,43.18,43.21,43.17,43.2,237910.0,39.0406,39.0677,39.0315,39.0587,237910.0
2021-06-07 12:10:00,43.2,43.21,43.17,43.2,163372.0,39.0587,39.0677,39.0315,39.0587,163372.0
2021-06-07 12:15:00,43.2,43.2,43.15,43.18,151347.0,39.0587,39.0587,39.0135,39.0406,151347.0
2021-06-07 12:20:00,43.18,43.18,43.16,43.17,85339.0,39.0406,39.0406,39.0225,39.0315,85339.0
2021-06-07 12:25:00,43.17,43.19,43.16,43.18,399632.0,39.0315,39.0496,39.0225,39.0406,399632.0
2021-06-07 12:30:00,43.18,43.2,43.16,43.2,88059.0,39.0406,39.0587,39.0225,39.0587,88059.0
2021-06-07 12:35:00,43.19,43.21,43.19,43.2,102391.0,39.0496,39.0677,39.0496,39.0587,102391.0
2021-06-07 12:40:00,43.2,43.21,43.17,43.19,259672.0,39.0587,39.0677,39.0315,39.0496,259672.0
2021-06-07 12:45:00,43.19,43.21,43.17,43.21,109394.0,39.0496,39.0677,39.0315,39.0677,109394.0
2021-06-07 12:50:00,43.2,43.24,43.2,43.22,178467.0,39.0587,39.0948,39.0587,39.0768,178467.0
2021-06-07 12:55:00,43.23,43.23,43.19,43.21,96319.0,39.0858,39.0858,39.0496,39.0677,96319.0
2021-06-07 13:00:00,43.21,43.22,43.15,43.16,152879.0,39.0677,39.0768,39.0135,39.0225,152879.0
2021-06-07 13:05:00,43.16,43.17,43.14,43.16,138929.0,39.0225,39.0315,39.0044,39.0225,138929.0
2021-06-07 13:10:00,43.16,43.17,43.14,43.16,147409.0,39.0225,39.0315,39.0044,39.0225,147409.0
2021-06-07 13:15:00,43.16,43.17,43.15,43.16,63314.0,39.0225,39.0315,39.0135,39.0225,63314.0
2021-06-07 13:20:00,43.16,43.19,43.16,43.18,229298.0,39.0225,39.0496,39.0225,39.0406,229298.0
2021-06-07 13:25:00,43.18,43.23,43.16,43.18,398232.0,39.0406,39.0858,39.0225,39.0406,398232.0
2021-06-07 13:30:00,43.19,43.19,43.16,43.18,196080.0,39.0496,39.0496,39.0225,39.0406,196080.0
2021-06-07 13:35:00,43.18,43.2,43.16,43.17,189575.0,39.0406,39.0587,39.0225,39.0315,189575.0
2021-06-07 13:40:00,43.17,43.19,43.15,43.17,194292.0,39.0315,39.0496,39.0135,39.0315,194292.0
2021-06-07 13:45:00,43.17,43.18,43.15,43.16,124103.0,39.0315,39.0406,39.0135,39.0225,124103.0
2021-06-07 13:50:00,43.16,43.17,43.15,43.15,68640.0,39.0225,39.0315,39.0135,39.0135,68640.0
2021-06-07 13:55:00,43.15,43.17,43.14,43.16,189746.0,39.0135,39.0315,39.0044,39.0225,189746.0
2021-06-07 14:00:00,43.16,43.17,43.13,43.15,142981.0,39.0225,39.0315,38.9954,39.0135,142981.0
2021-06-07 14:05:00,43.15,43.17,43.15,43.17,173881.0,39.0135,39.0315,39.0135,39.0315,173881.0
2021-06-07 14:10:00,43.16,43.17,43.12,43.13,142921.0,39.0225,39.0315,38.9863,38.9954,142921.0
2021-06-07 14:15:00,43.13,43.14,43.11,43.12,160178.0,38.9954,39.0044,38.9773,38.9863,160178.0
2021-06-07 14:20:00,43.11,43.12,43.08,43.09,202664.0,38.9773,38.9863,38.9502,38.9592,202664.0
2021-06-07 14:25:00,43.08,43.1,43.07,43.09,229989.0,38.9502,38.9683,38.9411,38.9592,229989.0
2021-06-07 14:30:00,43.09,43.09,43.06,43.08,235927.0,38.9592,38.9592,38.9321,38.9502,235927.0
2021-06-07 14:35:00,43.08,43.12,43.07,43.11,149499.0,38.9502,38.9863,38.9411,38.9773,149499.0
2021-06-07 14:40:00,43.11,43.14,43.1,43.13,200338.0,38.9773,39.0044,38.9683,38.9954,200338.0
2021-06-07 14:45:00,43.13,43.14,43.1,43.11,117090.0,38.9954,39.0044,38.9683,38.9773,117090.0
2021-06-07 14:50:00,43.11,43.14,43.1,43.13,160516.0,38.9773,39.0044,38.9683,38.9954,160516.0
2021-06-07 14:55:00,43.13,43.14,43.1,43.12,192034.0,38.9954,39.0044,38.9683,38.9863,192034.0
2021-06-07 15:00:00,43.12,43.12,43.1,43.12,75830.0,38.9863,38.9863,38.9683,38.9863,75830.0
2021-06-07 15:05:00,43.12,43.14,43.1,43.11,221489.0,38.9863,39.0044,38.9683,38.9773,221489.0
2021-06-07 15:10:00,43.11,43.11,43.06,43.11,347214.0,38.9773,38.9773,38.9321,38.9773,347214.0
2021-06-07 15:15:00,43.11,43.12,43.08,43.1,277345.0,38.9773,38.9863,38.9502,38.9683,277345.0
2021-06-07 15:20:00,43.11,43.14,43.1,43.12,252174.0,38.9773,39.0044,38.9683,38.9863,252174.0
2021-06-07 15:25:00,43.12,43.14,43.11,43.13,252301.0,38.9863,39.0044,38.9773,38.9954,252301.0
2021-06-07 15:30:00,43.13,43.13,43.08,43.09,270763.0,38.9954,38.9954,38.9502,38.9592,270763.0
2021-06-07 15:35:00,43.09,43.12,43.08,43.11,230772.0,38.9592,38.9863,38.9502,38.9773,230772.0
2021-06-07 15:40:00,43.11,43.16,43.1,43.12,364654.0,38.9773,39.0225,38.9683,38.9863,364654.0
2021-06-07 15:45:00,43.12,43.13,43.07,43.09,379906.0,38.9863,38.9954,38.9411,38.9592,379906.0
2021-06-07 15:50:00,43.09,43.15,43.07,43.14,558830.0,38.9592,39.0135,38.9411,39.0044,558830.0
2021-06-07 15:55:00,43.15,43.17,43.09,43.12,1412832.0,39.0135,39.0315,38.9592,38.9863,1412832.0
2021-06-08 09:30:00,42.8,42.95,42.72,42.89,1414529.0,38.697,38.8326,38.6247,38.7784,1414529.0
2021-06-08 09:35:00,42.89,42.89,42.5,42.51,1806844.0,38.7784,38.7784,38.4258,38.4348,1806844.0
2021-06-08 09:40:00,42.52,42.55,42.42,42.55,1299921.0,38.4439,38.471,38.3534,38.471,1299921.0
2021-06-08 09:45:00,42.54,42.63,42.5,42.6,751024.0,38.4619,38.5433,38.4258,38.5162,751024.0
2021-06-08 09:50:00,42.59,42.69,42.54,42.62,667665.0,38.5072,38.5976,38.4619,38.5343,667665.0
2021-06-08 09:55:00,42.61,42.7,42.6,42.67,579346.0,38.5252,38.6066,38.5162,38.5795,579346.0
2021-06-08 10:00:00,42.67,42.82,42.67,42.77,691780.0,38.5795,38.7151,38.5795,38.6699,691780.0
2021-06-08 10:05:00,42.77,42.81,42.71,42.76,528604.0,38.6699,38.7061,38.6156,38.6609,528604.0
2021-06-08 10:10:00,42.76,42.92,42.76,42.91,526852.0,38.6609,38.8055,38.6609,38.7965,526852.0
2021-06-08 10:15:00,42.91,42.96,42.89,42.94,516142.0,38.7965,38.8417,38.7784,38.8236,516142.0
2021-06-08 10:20:00,42.93,42.95,42.9,42.94,304618.0,38.8146,38.8326,38.7874,38.8236,304618.0
2021-06-08 10:25:00,42.95,43.01,42.93,43.01,816771.0,38.8326,38.8869,38.8146,38.8869,816771.0
2021-06-08 10:30:00,43.01,43.06,43.0,43.05,424957.0,38.8869,38.9321,38.8778,38.9231,424957.0
2021-06-08 10:35:00,43.06,43.07,42.98,43.03,269045.0,38.9321,38.9411,38.8598,38.905,269045.0
2021-06-08 10:40:00,43.04,43.05,42.97,43.02,261747.0,38.914,38.9231,38.8507,38.8959,261747.0
2021-06-08 10:45:00,43.03,43.06,43.02,43.04,277445.0,38.905,38.9321,38.8959,38.914,277445.0
2021-06-08 10:50:00,43.04,43.1,43.04,43.05,339622.0,38.914,38.9683,38.914,38.9231,339622.0
2021-06-08 10:55:00,43.05,43.06,43.02,43.04,815162.0,38.9231,38.9321,38.8959,38.914,815162.0
2021-06-08 11:00:00,43.04,43.07,43.0,43.03,621294.0,38.914,38.9411,38.8778,38.905,621294.0
2021-06-08 11:05:00,43.04,43.06,43.0,43.0,701014.0,38.914,38.9321,38.8778,38.8778,701014.0
2021-06-08 11:10:00,43.0,43.02,42.89,42.9,715119.0,38.8778,38.8959,38.7784,38.7874,715119.0
2021-06-08 11:15:00,42.91,42.99,42.9,42.96,364545.0,38.7965,38.8688,38.7874,38.8417,364545.0
2021-06-08 11:20:00,42.96,43.0,42.94,42.97,327898.0,38.8417,38.8778,38.8236,38.8507,327898.0
2021-06-08 11:25:00,42.97,43.02,42.96,43.0,427898.0,38.8507,38.8959,38.8417,38.8778,427898.0
2021-06-08 11:30:00,42.99,43.05,42.98,43.02,684998.0,38.8688,38.9231,38.8598,38.8959,684998.0
2021-06-08 11:35:00,43.01,43.05,42.98,43.05,647548.0,38.8869,38.9231,38.8598,38.9231,647548.0
2021-06-08 11:40:00,43.05,43.11,43.03,43.09,548795.0,38.9231,38.9773,38.905,38.9592,548795.0
2021-06-08 11:45:00,43.09,43.12,43.09,43.09,510036.0,38.9592,38.9863,38.9592,38.9592,510036.0
2021-06-08 11:50:00,43.1,43.14,43.08,43.12,489588.0,38.9683,39.0044,38.9502,38.9863,489588.0
2021-06-08 11:55:00,43.11,43.18,43.1,43.18,433772.0,38.9773,39.0406,38.9683,39.0406,433772.0
2021-06-08 12:00:00,43.18,43.18,43.13,43.15,199099.0,39.0406,39.0406,38.9954,39.0135,199099.0
2021-06-08 12:05:00,43.15,43.18,43.12,43.17,628483.0,39.0135,39.0406,38.9863,39.0315,628483.0
2021-06-08 12:10:00,43.17,43.24,43.15,43.23,390661.0,39.0315,39.0948,39.0135,39.0858,390661.0
2021-06-08 12:15:00,43.23,43.24,43.18,43.19,409398.0,39.0858,39.0948,39.0406,39.0496,409398.0
2021-06-08 12:20:00,43.2,43.2,43.13,43.14,223932.0,39.0587,39.0587,38.9954,39.0044,223932.0
2021-06-08 12:25:00,43.14,43.2,43.13,43.19,199439.0,39.0044,39.0587,38.9954,39.0496,199439.0
2021-06-08 12:30:00,43.19,43.21,43.17,43.19,225256.0,39.0496,39.0677,39.0315,39.0496,225256.0
2021-06-08 12:35:00,43.19,43.2,43.16,43.18,174122.0,39.0496,39.0587,39.0225,39.0406,174122.0
2021-06-08 12:40:00,43.18,43.18,43.13,43.15,129686.0,39.0406,39.0406,38.9954,39.0135,129686.0
2021-06-08 12:45:00,43.15,43.15,43.09,43.12,314094.0,39.0135,39.0135,38.9592,38.9863,314094.0
2021-06-08 12:50:00,43.12,43.14,43.11,43.13,196240.0,38.9863,39.0044,38.9773,38.9954,196240.0
2021-06-08 12:55:00,43.12,43.13,43.09,43.12,145092.0,38.9863,38.9954,38.9592,38.9863,145092.0
2021-06-08 13:00:00,43.12,43.16,43.11,43.16,200671.0,38.9863,39.0225,38.9773,39.0225,200671.0
2021-06-08 13:05:00,43.16,43.17,43.14,43.16,212651.0,39.0225,39.0315,39.0044,39.0225,212651.0
2021-06-08 13:10:00,43.16,43.19,43.15,43.15,200997.0,39.0225,39.0496,39.0135,39.0135,200997.0
2021-06-08 13:15:00,43.15,43.18,43.14,43.16,242270.0,39.0135,39.0406,39.0044,39.0225,242270.0
2021-06-08 13:20:00,43.16,43.2,43.15,43.18,270708.0,39.0225,39.0587,39.0135,39.0406,270708.0
2021-06-08 13:25:00,43.18,43.18,43.11,43.11,213676.0,39.0406,39.0406,38.9773,38.9773,213676.0
2021-06-08 13:30:00,43.11,43.14,43.1,43.13,173320.0,38.9773,39.0044,38.9683,38.9954,173320.0
2021-06-08 13:35:00,43.12,43.13,43.09,43.12,183007.0,38.9863,38.9954,38.9592,38.9863,183007.0
2021-06-08 13:40:00,43.12,43.14,43.11,43.13,75233.0,38.9863,39.0044,38.9773,38.9954,75233.0
2021-06-08 13:45:00,43.14,43.14,43.08,43.09,207735.0,39.0044,39.0044,38.9502,38.9592,207735.0
2021-06-08 13:50:00,43.09,43.09,43.04,43.07,295364.0,38.9592,38.9592,38.914,38.9411,295364.0
2021-06-08 13:55:00,43.07,43.08,43.05,43.07,247244.0,38.9411,38.9502,38.9231,38.9411,247244.0
2021-06-08 14:00:00,43.07,43.08,43.03,43.04,518021.0,38.9411,38.9502,38.905,38.914,518021.0
2021-06-08 14:05:00,43.04,43.06,43.02,43.05,333371.0,38.914,38.9321,38.8959,38.9231,333371.0
2021-06-08 14:10:00,43.05,43.07,43.03,43.04,392679.0,38.9231,38.9411,38.905,38.914,392679.0
2021-06-08 14:15:00,43.05,43.07,43.03,43.03,446587.0,38.9231,38.9411,38.905,38.905,446587.0
2021-06-08 14:20:00,43.03,43.05,43.01,43.03,350584.0,38.905,38.9231,38.8869,38.905,350584.0
2021-06-08 14:25:00,43.03,43.06,42.99,43.04,563596.0,38.905,38.9321,38.8688,38.914,563596.0
2021-06-08 14:30:00,43.03,43.04,43.01,43.02,365209.0,38.905,38.914,38.8869,38.8959,365209.0
2021-06-08 14:35:00,43.03,43.03,42.99,43.02,251510.0,38.905,38.905,38.8688,38.8959,251510.0
2021-06-08 14:40:00,43.02,43.04,42.99,43.0,463354.0,38.8959,38.914,38.8688,38.8778,463354.0
2021-06-08 14:45:00,43.0,43.01,42.97,43.0,275732.0,38.8778,38.8869,38.8507,38.8778,275732.0
2021-06-08 14:50:00,43.0,43.0,42.96,42.98,279076.0,38.8778,38.8778,38.8417,38.8598,279076.0
2021-06-08 14:55:00,42.98,42.99,42.94,42.95,391974.0,38.8598,38.8688,38.8236,38.8326,391974.0
2021-06-08 15:00:00,42.95,43.0,42.94,42.99,261753.0,38.8326,38.8778,38.8236,38.8688,261753.0
2021-06-08 15:05:00,42.98,43.01,42.98,43.01,291349.0,38.8598,38.8869,38.8598,38.8869,291349.0
2021-06-08 15:10:00,43.01,43.03,43.0,43.0,206164.0,38.8869,38.905,38.8778,38.8778,206164.0
2021-06-08 15:15:00,43.0,43.01,42.98,43.0,176704.0,38.8778,38.8869,38.8598,38.8778,176704.0
2021-06-08 15:20:00,42.99,43.02,42.99,43.0,234587.0,38.8688,38.8959,38.8688,38.8778,234587.0
2021-06-08 15:25:00,43.0,43.02,42.97,42.99,217385.0,38.8778,38.8959,38.8507,38.8688,217385.0
2021-06-08 15:30:00,42.99,43.02,42.97,42.99,273630.0,38.8688,38.8959,38.8507,38.8688,273630.0
2021-06-08 15:35:00,43.0,43.04,42.99,43.02,306959.0,38.8778,38.914,38.8688,38.8959,306959.0
2021-06-08 15:40:00,43.02,43.03,42.98,42.99,443716.0,38.8959,38.905,38.8598,38.8688,443716.0
2021-06-08 15:45:00,42.99,43.0,42.92,42.94,578149.0,38.8688,38.8778,38.8055,38.8236,578149.0
2021-06-08 15:50:00,42.94,42.99,42.92,42.97,1031108.0,38.8236,38.8688,38.8055,38.8507,1031108.0
2021-06-08 15:55:00,42.97,42.97,42.86,42.88,2005472.0,38.8507,38.8507,38.7513,38.7693,2005472.0
2021-06-09 09:30:00,42.47,42.61,42.39,42.53,1672098.0,38.3987,38.5252,38.3263,38.4529,1672098.0
2021-06-09 09:35:00,42.54,42.59,42.38,42.39,1532112.0,38.4619,38.5072,38.3173,38.3263,1532112.0
2021-06-09 09:40:00,42.39,42.41,42.25,42.32,1726771.0,38.3263,38.3444,38.1997,38.263,1726771.0
2021-06-09 09:45:00,42.33,42.35,42.22,42.23,1163367.0,38.2721,38.2902,38.1726,38.1817,1163367.0
2021-06-09 09:50:00,42.23,42.26,42.18,42.21,990046.0,38.1817,38.2088,38.1365,38.1636,990046.0
2021-06-09 09:55:00,42.2,42.24,42.11,42.19,1030517.0,38.1545,38.1907,38.0732,38.1455,1030517.0
2021-06-09 10:00:00,42.19,42.4,42.19,42.32,932604.0,38.1455,38.3354,38.1455,38.263,932604.0
2021-06-09 10:05:00,42.32,42.5,42.3,42.48,691593.0,38.263,38.4258,38.245,38.4077,691593.0
2021-06-09 10:10:00,42.49,42.55,42.45,42.54,888273.0,38.4167,38.471,38.3806,38.4619,888273.0
2021-06-09 10:15:00,42.53,42.57,42.45,42.48,614367.0,38.4529,38.4891,38.3806,38.4077,614367.0
2021-06-09 10:20:00,42.48,42.57,42.47,42.51,515015.0,38.4077,38.4891,38.3987,38.4348,515015.0
2021-06-09 10:25:00,42.52,42.6,42.51,42.55,322349.0,38.4439,38.5162,38.4348,38.471,322349.0
2021-06-09 10:30:00,42.55,42.57,42.48,42.52,500980.0,38.471,38.4891,38.4077,38.4439,500980.0
2021-06-09 10:35:00,42.52,42.58,42.51,42.57,326488.0,38.4439,38.4981,38.4348,38.4891,326488.0
2021-06-09 10:40:00,42.57,42.6,42.55,42.58,555372.0,38.4891,38.5162,38.471,38.4981,555372.0
2021-06-09 10:45:00,42.57,42.67,42.57,42.65,583692.0,38.4891,38.5795,38.4891,38.5614,583692.0
2021-06-09 10:50:00,42.65,42.68,42.61,42.62,430621.0,38.5614,38.5885,38.5252,38.5343,430621.0
2021-06-09 10:55:00,42.63,42.7,42.62,42.66,315796.0,38.5433,38.6066,38.5343,38.5704,315796.0
2021-06-09 11:00:00,42.66,42.71,42.65,42.7,264632.0,38.5704,38.6156,38.5614,38.6066,264632.0
2021-06-09 11:05:00,42.7,42.71,42.67,42.7,235079.0,38.6066,38.6156,38.5795,38.6066,235079.0
2021-06-09 11:10:00,42.7,42.73,42.65,42.66,217566.0,38.6066,38.6337,38.5614,38.5704,217566.0
2021-06-09 11:15:00,42.66,42.68,42.64,42.67,370981.0,38.5704,38.5885,38.5524,38.5795,370981.0
2021-06-09 11:20:00,42.66,42.69,42.65,42.65,203047.0,38.5704,38.5976,38.5614,38.5614,203047.0
2021-06-09 11:25:00,42.66,42.66,42.62,42.65,332760.0,38.5704,38.5704,38.5343,38.5614,332760.0
2021-06-09 11:30:00,42.65,42.66,42.59,42.61,237499.0,38.5614,38.5704,38.5072,38.5252,237499.0
2021-06-09 11:35:00,42.61,42.62,42.57,42.6,293933.0,38.5252,38.5343,38.4891,38.5162,293933.0
2021-06-09 11:40:00,42.6,42.63,42.58,42.61,197345.0,38.5162,38.5433,38.4981,38.5252,197345.0
2021-06-09 11:45:00,42.6,42.65,42.59,42.64,278489.0,38.5162,38.5614,38.5072,38.5524,278489.0
2021-06-09 11:50:00,42.63,42.67,42.61,42.66,268827.0,38.5433,38.5795,38.5252,38.5704,268827.0
2021-06-09 11:55:00,42.66,42.7,42.62,42.69,826667.0,38.5704,38.6066,38.5343,38.5976,826667.0
2021-06-09 12:00:00,42.69,42.69,42.61,42.65,421903.0,38.5976,38.5976,38.5252,38.5614,421903.0
2021-06-09 12:05:00,42.65,42.66,42.57,42.58,418182.0,38.5614,38.5704,38.4891,38.4981,418182.0
2021-06-09 12:10:00,42.58,42.58,42.55,42.55,212428.0,38.4981,38.4981,38.471,38.471,212428.0
2021-06-09 12:15:00,42.55,42.56,42.45,42.46,578041.0,38.471,38.48,38.3806,38.3896,578041.0
2021-06-09 12:20:00,42.46,42.55,42.45,42.53,489918.0,38.3896,38.471,38.3806,38.4529,489918.0
2021-06-09 12:25:00,42.53,42.54,42.49,42.5,424201.0,38.4529,38.4619,38.4167,38.4258,424201.0
2021-06-09 12:30:00,42.49,42.5,42.43,42.43,399613.0,38.4167,38.4258,38.3625,38.3625,399613.0
2021-06-09 12:35:00,42.44,42.46,42.43,42.44,443373.0,38.3715,38.3896,38.3625,38.3715,443373.0
2021-06-09 12:40:00,42.43,42.46,42.4,42.4,200239.0,38.3625,38.3896,38.3354,38.3354,200239.0
2021-06-09 12:45:00,42.41,42.45,42.4,42.42,177618.0,38.3444,38.3806,38.3354,38.3534,177618.0
2021-06-09 12:50:00,42.43,42.44,42.39,42.41,651798.0,38.3625,38.3715,38.3263,38.3444,651798.0
2021-06-09 12:55:00,42.41,42.44,42.39,42.41,344486.0,38.3444,38.3715,38.3263,38.3444,344486.0
2021-06-09 13:00:00,42.4,42.43,42.39,42.4,260361.0,38.3354,38.3625,38.3263,38.3354,260361.0
2021-06-09 13:05:00,42.4,42.41,42.38,42.4,429619.0,38.3354,38.3444,38.3173,38.3354,429619.0
2021-06-09 13:10:00,42.4,42.42,42.38,42.4,413134.0,38.3354,38.3534,38.3173,38.3354,413134.0
2021-06-09 13:15:00,42.4,42.45,42.39,42.44,393393.0,38.3354,38.3806,38.3263,38.3715,393393.0
2021-06-09 13:20:00,42.43,42.45,42.4,42.4,316162.0,38.3625,38.3806,38.3354,38.3354,316162.0
2021-06-09 13:25:00,42.4,42.41,42.39,42.4,176748.0,38.3354,38.3444,38.3263,38.3354,176748.0
2021-06-09 13:30:00,42.41,42.41,42.38,42.41,252163.0,38.3444,38.3444,38.3173,38.3444,252163.0
2021-06-09 13:35:00,42.41,42.44,42.4,42.44,232302.0,38.3444,38.3715,38.3354,38.3715,232302.0
2021-06-09 13:40:00,42.44,42.44,42.4,42.42,236554.0,38.3715,38.3715,38.3354,38.3534,236554.0
2021-06-09 13:45:00,42.42,42.43,42.39,42.41,162991.0,38.3534,38.3625,38.3263,38.3444,162991.0
2021-06-09 13:50:00,42.41,42.44,42.41,42.42,147556.0,38.3444,38.3715,38.3444,38.3534,147556.0
2021-06-09 13:55:00,42.41,42.44,42.4,42.41,226379.0,38.3444,38.3715,38.3354,38.3444,226379.0
2021-06-09 14:00:00,42.41,42.43,42.39,42.41,337111.0,38.3444,38.3625,38.3263,38.3444,337111.0
2021-06-09 14:05:00,42.41,42.44,42.4,42.42,195687.0,38.3444,38.3715,38.3354,38.3534,195687.0
2021-06-09 14:10:00,42.42,42.43,42.4,42.41,141004.0,38.3534,38.3625,38.3354,38.3444,141004.0
2021-06-09 14:15:00,42.41,42.42,42.4,42.41,388194.0,38.3444,38.3534,38.3354,38.3444,388194.0
2021-06-09 14:20:00,42.41,42.42,42.4,42.41,213469.0,38.3444,38.3534,38.3354,38.3444,213469.0
2021-06-09 14:25:00,42.41,42.51,42.41,42.51,534770.0,38.3444,38.4348,38.3444,38.4348,534770.0
2021-06-09 14:30:00,42.5,42.51,42.46,42.48,188974.0,38.4258,38.4348,38.3896,38.4077,188974.0
2021-06-09 14:35:00,42.48,42.49,42.43,42.43,356149.0,38.4077,38.4167,38.3625,38.3625,356149.0
2021-06-09 14:40:00,42.43,42.45,42.41,42.42,243936.0,38.3625,38.3806,38.3444,38.3534,243936.0
2021-06-09 14:45:00,42.42,42.44,42.39,42.4,320040.0,38.3534,38.3715,38.3263,38.3354,320040.0
2021-06-09 14:50:00,42.4,42.47,42.38,42.47,583203.0,38.3354,38.3987,38.3173,38.3987,583203.0
2021-06-09 14:55:00,42.46,42.46,42.45,42.46,155146.0,38.3896,38.3896,38.3806,38.3896,155146.0
2021-06-09 15:00:00,42.45,42.45,42.42,42.43,397373.0,38.3806,38.3806,38.3534,38.3625,397373.0
2021-06-09 15:05:00,42.44,42.45,42.41,42.43,328062.0,38.3715,38.3806,38.3444,38.3625,328062.0
2021-06-09 15:10:00,42.43,42.47,42.41,42.42,228505.0,38.3625,38.3987,38.3444,38.3534,228505.0
2021-06-09 15:15:00,42.42,42.43,42.37,42.37,343630.0,38.3534,38.3625,38.3082,38.3082,343630.0
2021-06-09 15:20:00,42.37,42.39,42.35,42.36,373839.0,38.3082,38.3263,38.2902,38.2992,373839.0
2021-06-09 15:25:00,42.36,42.37,42.34,42.35,605806.0,38.2992,38.3082,38.2811,38.2902,605806.0
2021-06-09 15:30:00,42.34,42.4,42.33,42.4,376430.0,38.2811,38.3354,38.2721,38.3354,376430.0
2021-06-09 15:35:00,42.39,42.4,42.35,42.36,392919.0,38.3263,38.3354,38.2902,38.2992,392919.0
2021-06-09 15:40:00,42.36,42.37,42.32,42.34,492408.0,38.2992,38.3082,38.263,38.2811,492408.0
2021-06-09 15:45:00,42.34,42.39,42.33,42.36,523047.0,38.2811,38.3263,38.2721,38.2992,523047.0
2021-06-09 15:50:00,42.36,42.4,42.34,42.39,891221.0,38.2992,38.3354,38.2811,38.3263,891221.0
2021-06-09 15:55:00,42.39,42.4,42.29,42.31,1599217.0,38.3263,38.3354,38.2359,38.254,1599217.0
2021-06-10 09:30:00,42.76,42.96,42.65,42.66,2416701.0,38.6609,38.8417,38.5614,38.5704,2416701.0
2021-06-10 09:35:00,42.66,42.73,42.53,42.56,787377.0,38.5704,38.6337,38.4529,38.48,787377.0
2021-06-10 09:40:00,42.57,42.64,42.45,42.47,697300.0,38.4891,38.5524,38.3806,38.3987,697300.0
2021-06-10 09:45:00,42.47,42.51,42.32,42.35,975367.0,38.3987,38.4348,38.263,38.2902,975367.0
2021-06-10 09:50:00,42.36,42.42,42.34,42.38,480516.0,38.2992,38.3534,38.2811,38.3173,480516.0
2021-06-10 09:55:00,42.38,42.38,42.32,42.35,347759.0,38.3173,38.3173,38.263,38.2902,347759.0
2021-06-10 10:00:00,42.35,42.44,42.35,42.4,592148.0,38.2902,38.3715,38.2902,38.3354,592148.0
2021-06-10 10:05:00,42.4,42.4,42.3,42.3,375946.0,38.3354,38.3354,38.245,38.245,375946.0
2021-06-10 10:10:00,42.3,42.33,42.26,42.3,506556.0,38.245,38.2721,38.2088,38.245,506556.0
2021-06-10 10:15:00,42.3,42.34,42.26,42.3,660723.0,38.245,38.2811,38.2088,38.245,660723.0
2021-06-10 10:20:00,42.3,42.32,42.21,42.22,717389.0,38.245,38.263,38.1636,38.1726,717389.0
2021-06-10 10:25:00,42.22,42.28,42.14,42.18,438248.0,38.1726,38.2269,38.1003,38.1365,438248.0
2021-06-10 10:30:00,42.18,42.2,42.12,42.16,568714.0,38.1365,38.1545,38.0822,38.1184,568714.0
2021-06-10 10:35:00,42.16,42.21,42.14,42.16,369013.0,38.1184,38.1636,38.1003,38.1184,369013.0
2021-06-10 10:40:00,42.16,42.16,42.11,42.12,560488.0,38.1184,38.1184,38.0732,38.0822,560488.0
2021-06-10 10:45:00,42.12,42.16,42.1,42.11,517627.0,38.0822,38.1184,38.0641,38.0732,517627.0
2021-06-10 10:50:00,42.11,42.15,42.04,42.04,530426.0,38.0732,38.1093,38.0099,38.0099,530426.0
2021-06-10 10:55:00,42.04,42.12,42.02,42.12,622019.0,38.0099,38.0822,37.9918,38.0822,622019.0
2021-06-10 11:00:00,42.11,42.18,42.1,42.16,397227.0,38.0732,38.1365,38.0641,38.1184,397227.0
2021-06-10 11:05:00,42.17,42.18,42.11,42.14,683419.0,38.1274,38.1365,38.0732,38.1003,683419.0
2021-06-10 11:10:00,42.14,42.16,42.09,42.11,313177.0,38.1003,38.1184,38.0551,38.0732,313177.0
2021-06-10 11:15:00,42.11,42.13,42.1,42.12,149312.0,38.0732,38.0912,38.0641,38.0822,149312.0
2021-06-10 11:20:00,42.11,42.12,42.08,42.09,196246.0,38.0732,38.0822,38.046,38.0551,196246.0
2021-06-10 11:25:00,42.09,42.1,42.08,42.09,135534.0,38.0551,38.0641,38.046,38.0551,135534.0
2021-06-10 11:30:00,42.1,42.1,42.04,42.07,429142.0,38.0641,38.0641,38.0099,38.037,429142.0
2021-06-10 11:35:00,42.07,42.12,42.06,42.08,164608.0,38.037,38.0822,38.028,38.046,164608.0
2021-06-10 11:40:00,42.08,42.09,42.01,42.03,296044.0,38.046,38.0551,37.9828,38.0008,296044.0
2021-06-10 11:45:00,42.04,42.06,42.02,42.05,184350.0,38.0099,38.028,37.9918,38.0189,184350.0
2021-06-10 11:50:00,42.05,42.07,42.02,42.05,160858.0,38.0189,38.037,37.9918,38.0189,160858.0
2021-06-10 11:55:00,42.06,42.08,42.04,42.07,170747.0,38.028,38.046,38.0099,38.037,170747.0
2021-06-10 12:00:00,42.07,42.11,42.07,42.09,151849.0,38.037,38.0732,38.037,38.0551,151849.0
2021-06-10 12:05:00,42.08,42.09,42.01,42.03,263667.0,38.046,38.0551,37.9828,38.0008,263667.0
2021-06-10 12:10:00,42.04,42.05,41.95,41.97,615400.0,38.0099,38.0189,37.9285,37.9466,615400.0
2021-06-10 12:15:00,41.98,42.0,41.97,41.99,451215.0,37.9556,37.9737,37.9466,37.9647,451215.0
2021-06-10 12:20:00,42.0,42.0,41.95,41.98,170149.0,37.9737,37.9737,37.9285,37.9556,170149.0
2021-06-10 12:25:00,41.98,42.02,41.98,42.0,239347.0,37.9556,37.9918,37.9556,37.9737,239347.0
2021-06-10 12:30:00,42.0,42.01,41.97,42.0,306526.0,37.9737,37.9828,37.9466,37.9737,306526.0
2021-06-10 12:35:00,41.99,42.02,41.97,42.0,300700.0,37.9647,37.9918,37.9466,37.9737,300700.0
2021-06-10 12:40:00,42.0,42.0,41.97,41.99,217890.0,37.9737,37.9737,37.9466,37.9647,217890.0
2021-06-10 12:45:00,41.99,42.0,41.94,41.96,355171.0,37.9647,37.9737,37.9195,37.9375,355171.0
2021-06-10 12:50:00,41.96,41.97,41.92,41.95,544691.0,37.9375,37.9466,37.9014,37.9285,544691.0
2021-06-10 12:55:00,41.94,41.96,41.93,41.96,285082.0,37.9195,37.9375,37.9104,37.9375,285082.0
2021-06-10 13:00:00,41.96,42.02,41.95,42.0,398614.0,37.9375,37.9918,37.9285,37.9737,398614.0
2021-06-10 13:05:00,42.0,42.02,41.94,41.96,434273.0,37.9737,37.9918,37.9195,37.9375,434273.0
2021-06-10 13:10:00,41.95,41.98,41.95,41.95,189080.0,37.9285,37.9556,37.9285,37.9285,189080.0
2021-06-10 13:15:00,41.96,41.98,41.93,41.97,195531.0,37.9375,37.9556,37.9104,37.9466,195531.0
2021-06-10 13:20:00,41.96,41.98,41.94,41.96,153831.0,37.9375,37.9556,37.9195,37.9375,153831.0
2021-06-10 13:25:00,41.96,41.96,41.92,41.94,187278.0,37.9375,37.9375,37.9014,37.9195,187278.0
2021-06-10 13:30:00,41.94,41.94,41.91,41.93,249894.0,37.9195,37.9195,37.8923,37.9104,249894.0
2021-06-10 13:35:00,41.92,41.95,41.92,41.95,272381.0,37.9014,37.9285,37.9014,37.9285,272381.0
2021-06-10 13:40:00,41.95,41.96,41.92,41.94,199447.0,37.9285,37.9375,37.9014,37.9195,199447.0
2021-06-10 13:45:00,41.94,41.98,41.93,41.96,165067.0,37.9195,37.9556,37.9104,37.9375,165067.0
2021-06-10 13:50:00,41.95,41.96,41.93,41.94,319669.0,37.9285,37.9375,37.9104,37.9195,319669.0
2021-06-10 13:55:00,41.95,41.95,41.92,41.92,213161.0,37.9285,37.9285,37.9014,37.9014,213161.0
2021-06-10 14:00:00,41.93,41.94,41.89,41.92,359537.0,37.9104,37.9195,37.8743,37.9014,359537.0
2021-06-10 14:05:00,41.93,41.96,41.92,41.96,124101.0,37.9104,37.9375,37.9014,37.9375,124101.0
2021-06-10 14:10:00,41.96,41.97,41.93,41.95,221877.0,37.9375,37.9466,37.9104,37.9285,221877.0
2021-06-10 14:15:00,41.96,41.99,41.93,41.94,304714.0,37.9375,37.9647,37.9104,37.9195,304714.0
2021-06-10 14:20:00,41.95,41.95,41.91,41.92,224353.0,37.9285,37.9285,37.8923,37.9014,224353.0
2021-06-10 14:25:00,41.92,41.93,41.89,41.9,132594.0,37.9014,37.9104,37.8743,37.8833,132594.0
2021-06-10 14:30:00,41.9,41.91,41.86,41.89,323375.0,37.8833,37.8923,37.8471,37.8743,323375.0
2021-06-10 14:35:00,41.89,41.89,41.86,41.88,292196.0,37.8743,37.8743,37.8471,37.8652,292196.0
2021-06-10 14:40:00,41.88,41.92,41.87,41.91,330182.0,37.8652,37.9014,37.8562,37.8923,330182.0
2021-06-10 14:45:00,41.91,41.95,41.89,41.93,305744.0,37.8923,37.9285,37.8743,37.9104,305744.0
2021-06-10 14:50:00,41.93,41.96,41.93,41.94,295761.0,37.9104,37.9375,37.9104,37.9195,295761.0
2021-06-10 14:55:00,41.93,41.94,41.91,41.92,249743.0,37.9104,37.9195,37.8923,37.9014,249743.0
2021-06-10 15:00:00,41.92,41.93,41.85,41.85,387203.0,37.9014,37.9104,37.8381,37.8381,387203.0
2021-06-10 15:05:00,41.85,41.86,41.81,41.83,350866.0,37.8381,37.8471,37.8019,37.82,350866.0
2021-06-10 15:10:00,41.83,41.83,41.8,41.83,268258.0,37.82,37.82,37.7929,37.82,268258.0
2021-06-10 15:15:00,41.82,41.84,41.81,41.81,196191.0,37.811,37.829,37.8019,37.8019,196191.0
2021-06-10 15:20:00,41.81,41.83,41.78,41.8,486995.0,37.8019,37.82,37.7748,37.7929,486995.0
2021-06-10 15:25:00,41.8,41.81,41.75,41.75,354930.0,37.7929,37.8019,37.7477,37.7477,354930.0
2021-06-10 15:30:00,41.76,41.8,41.74,41.79,497044.0,37.7567,37.7929,37.7386,37.7838,497044.0
2021-06-10 15:35:00,41.79,41.83,41.76,41.81,328557.0,37.7838,37.82,37.7567,37.8019,328557.0
2021-06-10 15:40:00,41.82,41.83,41.78,41.8,463052.0,37.811,37.82,37.7748,37.7929,463052.0
2021-06-10 15:45:00,41.79,41.8,41.76,41.77,598021.0,37.7838,37.7929,37.7567,37.7658,598021.0
2021-06-10 15:50:00,41.77,41.79,41.66,41.67,1208593.0,37.7658,37.7838,37.6663,37.6753,1208593.0
2021-06-10 15:55:00,41.67,41.73,41.61,41.69,2473796.0,37.6753,37.7296,37.6211,37.6934,2473796.0
2021-06-11 09:30:00,41.81,41.89,41.71,41.84,1359790.0,37.8019,37.8743,37.7115,37.829,1359790.0
2021-06-11 09:35:00,41.84,41.88,41.62,41.7,774941.0,37.829,37.8652,37.6301,37.7025,774941.0
2021-06-11 09:40:00,41.7,41.76,41.57,41.62,598758.0,37.7025,37.7567,37.5849,37.6301,598758.0
2021-06-11 09:45:00,41.63,41.64,41.58,41.58,382729.0,37.6392,37.6482,37.594,37.594,382729.0
2021-06-11 09:50:00,41.58,41.63,41.56,41.57,409540.0,37.594,37.6392,37.5759,37.5849,409540.0
2021-06-11 09:55:00,41.57,41.68,41.56,41.59,648783.0,37.5849,37.6844,37.5759,37.603,648783.0
2021-06-11 10:00:00,41.6,41.7,41.57,41.69,489218.0,37.6121,37.7025,37.5849,37.6934,489218.0
2021-06-11 10:05:00,41.7,41.73,41.58,41.61,281573.0,37.7025,37.7296,37.594,37.6211,281573.0
2021-06-11 10:10:00,41.6,41.61,41.52,41.58,671563.0,37.6121,37.6211,37.5397,37.594,671563.0
2021-06-11 10:15:00,41.58,41.61,41.54,41.57,367131.0,37.594,37.6211,37.5578,37.5849,367131.0
2021-06-11 10:20:00,41.57,41.6,41.51,41.58,239624.0,37.5849,37.6121,37.5307,37.594,239624.0
2021-06-11 10:25:00,41.59,41.6,41.53,41.55,251684.0,37.603,37.6121,37.5488,37.5668,251684.0
2021-06-11 10:30:00,41.55,41.58,41.52,41.56,219114.0,37.5668,37.594,37.5397,37.5759,219114.0
2021-06-11 10:35:00,41.56,41.68,41.55,41.66,529196.0,37.5759,37.6844,37.5668,37.6663,529196.0
2021-06-11 10:40:00,41.66,41.76,41.65,41.74,482107.0,37.6663,37.7567,37.6573,37.7386,482107.0
2021-06-11 10:45:00,41.75,41.8,41.71,41.75,497564.0,37.7477,37.7929,37.7115,37.7477,497564.0
2021-06-11 10:50:00,41.76,41.77,41.69,41.71,314763.0,37.7567,37.7658,37.6934,37.7115,314763.0
2021-06-11 10:55:00,41.71,41.72,41.66,41.69,304927.0,37.7115,37.7206,37.6663,37.6934,304927.0
2021-06-11 11:00:00,41.69,41.75,41.68,41.73,339641.0,37.6934,37.7477,37.6844,37.7296,339641.0
2021-06-11 11:05:00,41.72,41.77,41.72,41.76,278006.0,37.7206,37.7658,37.7206,37.7567,278006.0
2021-06-11 11:10:00,41.77,41.78,41.66,41.67,229011.0,37.7658,37.7748,37.6663,37.6753,229011.0
2021-06-11 11:15:00,41.66,41.69,41.6,41.61,256660.0,37.6663,37.6934,37.6121,37.6211,256660.0
2021-06-11 11:20:00,41.61,41.67,41.6,41.66,207362.0,37.6211,37.6753,37.6121,37.6663,207362.0
2021-06-11 11:25:00,41.66,41.69,41.62,41.66,399522.0,37.6663,37.6934,37.6301,37.6663,399522.0
2021-06-11 11:30:00,41.66,41.74,41.65,41.7,218062.0,37.6663,37.7386,37.6573,37.7025,218062.0
2021-06-11 11:35:00,41.69,41.78,41.68,41.78,316716.0,37.6934,37.7748,37.6844,37.7748,316716.0
2021-06-11 11:40:00,41.77,41.81,41.76,41.8,212291.0,37.7658,37.8019,37.7567,37.7929,212291.0
2021-06-11 11:45:00,41.8,41.81,41.75,41.77,153432.0,37.7929,37.8019,37.7477,37.7658,153432.0
2021-06-11 11:50:00,41.77,41.78,41.75,41.76,154205.0,37.7658,37.7748,37.7477,37.7567,154205.0
2021-06-11 11:55:00,41.77,41.8,41.75,41.78,137593.0,37.7658,37.7929,37.7477,37.7748,137593.0
2021-06-11 12:00:00,41.77,41.8,41.75,41.77,113364.0,37.7658,37.7929,37.7477,37.7658,113364.0
2021-06-11 12:05:00,41.76,41.8,41.7,41.71,219252.0,37.7567,37.7929,37.7025,37.7115,219252.0
2021-06-11 12:10:00,41.7,41.72,41.66,41.67,243826.0,37.7025,37.7206,37.6663,37.6753,243826.0
2021-06-11 12:15:00,41.68,41.68,41.62,41.64,180037.0,37.6844,37.6844,37.6301,37.6482,180037.0
2021-06-11 12:20:00,41.64,41.66,41.61,41.65,255354.0,37.6482,37.6663,37.6211,37.6573,255354.0
2021-06-11 12:25:00,41.65,41.66,41.63,41.64,186642.0,37.6573,37.6663,37.6392,37.6482,186642.0
2021-06-11 12:30:00,41.64,41.66,41.62,41.66,233573.0,37.6482,37.6663,37.6301,37.6663,233573.0
2021-06-11 12:35:00,41.65,41.67,41.63,41.66,268508.0,37.6573,37.6753,37.6392,37.6663,268508.0
2021-06-11 12:40:00,41.66,41.67,41.64,41.67,234921.0,37.6663,37.6753,37.6482,37.6753,234921.0
2021-06-11 12:45:00,41.67,41.68,41.64,41.66,310657.0,37.6753,37.6844,37.6482,37.6663,310657.0
2021-06-11 12:50:00,41.66,41.73,41.65,41.72,228410.0,37.6663,37.7296,37.6573,37.7206,228410.0
2021-06-11 12:55:00,41.73,41.73,41.71,41.72,173674.0,37.7296,37.7296,37.7115,37.7206,173674.0
2021-06-11 13:00:00,41.72,41.76,41.7,41.76,230993.0,37.7206,37.7567,37.7025,37.7567,230993.0
2021-06-11 13:05:00,41.75,41.8,41.75,41.8,163914.0,37.7477,37.7929,37.7477,37.7929,163914.0
2021-06-11 13:10:00,41.8,41.8,41.76,41.79,203971.0,37.7929,37.7929,37.7567,37.7838,203971.0
2021-06-11 13:15:00,41.78,41.79,41.76,41.77,163036.0,37.7748,37.7838,37.7567,37.7658,163036.0
2021-06-11 13:20:00,41.77,41.8,41.76,41.8,267289.0,37.7658,37.7929,37.7567,37.7929,267289.0
2021-06-11 13:25:00,41.8,41.8,41.74,41.74,358416.0,37.7929,37.7929,37.7386,37.7386,358416.0
2021-06-11 13:30:00,41.74,41.77,41.71,41.75,281657.0,37.7386,37.7658,37.7115,37.7477,281657.0
2021-06-11 13:35:00,41.75,41.75,41.71,41.73,182507.0,37.7477,37.7477,37.7115,37.7296,182507.0
2021-06-11 13:40:00,41.73,41.73,41.71,41.73,129003.0,37.7296,37.7296,37.7115,37.7296,129003.0
2021-06-11 13:45:00,41.73,41.77,41.72,41.75,151747.0,37.7296,37.7658,37.7206,37.7477,151747.0
2021-06-11 13:50:00,41.76,41.76,41.73,41.74,202407.0,37.7567,37.7567,37.7296,37.7386,202407.0
2021-06-11 13:55:00,41.75,41.75,41.72,41.73,123265.0,37.7477,37.7477,37.7206,37.7296,123265.0
2021-06-11 14:00:00,41.73,41.76,41.72,41.73,145117.0,37.7296,37.7567,37.7206,37.7296,145117.0
2021-06-11 14:05:00,41.73,41.75,41.72,41.75,87074.0,37.7296,37.7477,37.7206,37.7477,87074.0
2021-06-11 14:10:00,41.75,41.75,41.73,41.73,57902.0,37.7477,37.7477,37.7296,37.7296,57902.0
2021-06-11 14:15:00,41.73,41.74,41.7,41.71,357624.0,37.7296,37.7386,37.7025,37.7115,357624.0
2021-06-11 14:20:00,41.72,41.76,41.71,41.74,148344.0,37.7206,37.7567,37.7115,37.7386,148344.0
2021-06-11 14:25:00,41.73,41.78,41.73,41.78,260097.0,37.7296,37.7748,37.7296,37.7748,260097.0
2021-06-11 14:30:00,41.77,41.82,41.77,41.82,255983.0,37.7658,37.811,37.7658,37.811,255983.0
2021-06-11 14:35:00,41.81,41.82,41.78,41.79,169274.0,37.8019,37.811,37.7748,37.7838,169274.0
2021-06-11 14:40:00,41.79,41.79,41.74,41.76,249275.0,37.7838,37.7838,37.7386,37.7567,249275.0
2021-06-11 14:45:00,41.76,41.79,41.75,41.78,144829.0,37.7567,37.7838,37.7477,37.7748,144829.0
2021-06-11 14:50:00,41.78,41.78,41.75,41.76,94120.0,37.7748,37.7748,37.7477,37.7567,94120.0
2021-06-11 14:55:00,41.76,41.8,41.75,41.8,159305.0,37.7567,37.7929,37.7477,37.7929,159305.0
2021-06-11 15:00:00,41.79,41.83,41.78,41.82,223982.0,37.7838,37.82,37.7748,37.811,223982.0
2021-06-11 15:05:00,41.82,41.84,41.8,41.83,307046.0,37.811,37.829,37.7929,37.82,307046.0
2021-06-11 15:10:00,41.82,41.83,41.75,41.77,256823.0,37.811,37.82,37.7477,37.7658,256823.0
2021-06-11 15:15:00,41.76,41.8,41.76,41.79,168699.0,37.7567,37.7929,37.7567,37.7838,168699.0
2021-06-11 15:20:00,41.79,41.8,41.77,41.78,140328.0,37.7838,37.7929,37.7658,37.7748,140328.0
2021-06-11 15:25:00,41.78,41.79,41.76,41.77,360910.0,37.7748,37.7838,37.7567,37.7658,360910.0
2021-06-11 15:30:00,41.77,41.79,41.76,41.76,318434.0,37.7658,37.7838,37.7567,37.7567,318434.0
2021-06-11 15:35:00,41.77,41.79,41.76,41.77,404219.0,37.7658,37.7838,37.7567,37.7658,404219.0
2021-06-11 15:40:00,41.76,41.78,41.74,41.77,478538.0,37.7567,37.7748,37.7386,37.7658,478538.0
2021-06-11 15:45:00,41.77,41.78,41.7,41.73,849053.0,37.7658,37.7748,37.7025,37.7296,849053.0
2021-06-11 15:50:00,41.73,41.79,41.72,41.77,1030338.0,37.7296,37.7838,37.7206,37.7658,1030338.0
2021-06-11 15:55:00,41.77,41.86,41.75,41.85,1925109.0,37.7658,37.8471,37.7477,37.8381,1925109.0
2021-06-14 09:30:00,41.85,41.91,41.69,41.78,1485795.0,37.8381,37.8923,37.6934,37.7748,1485795.0
2021-06-14 09:35:00,41.77,41.83,41.63,41.66,652918.0,37.7658,37.82,37.6392,37.6663,652918.0
2021-06-14 09:40:00,41.66,41.67,41.61,41.66,434163.0,37.6663,37.6753,37.6211,37.6663,434163.0
2021-06-14 09:45:00,41.66,41.66,41.61,41.62,419978.0,37.6663,37.6663,37.6211,37.6301,419978.0
2021-06-14 09:50:00,41.62,41.72,41.59,41.69,569102.0,37.6301,37.7206,37.603,37.6934,569102.0
2021-06-14 09:55:00,41.69,41.71,41.57,41.59,378568.0,37.6934,37.7115,37.5849,37.603,378568.0
2021-06-14 10:00:00,41.59,41.7,41.54,41.68,614677.0,37.603,37.7025,37.5578,37.6844,614677.0
2021-06-14 10:05:00,41.68,41.7,41.61,41.66,410164.0,37.6844,37.7025,37.6211,37.6663,410164.0
2021-06-14 10:10:00,41.66,41.68,41.62,41.66,277844.0,37.6663,37.6844,37.6301,37.6663,277844.0
2021-06-14 10:15:00,41.66,41.71,41.65,41.7,243664.0,37.6663,37.7115,37.6573,37.7025,243664.0
2021-06-14 10:20:00,41.7,41.73,41.67,41.71,272776.0,37.7025,37.7296,37.6753,37.7115,272776.0
2021-06-14 10:25:00,41.7,41.71,41.62,41.65,210048.0,37.7025,37.7115,37.6301,37.6573,210048.0
2021-06-14 10:30:00,41.65,41.69,41.62,41.68,324437.0,37.6573,37.6934,37.6301,37.6844,324437.0
2021-06-14 10:35:00,41.68,41.73,41.63,41.72,298833.0,37.6844,37.7296,37.6392,37.7206,298833.0
2021-06-14 10:40:00,41.72,41.73,41.67,41.69,202324.0,37.7206,37.7296,37.6753,37.6934,202324.0
2021-06-14 10:45:00,41.7,41.7,41.64,41.67,291181.0,37.7025,37.7025,37.6482,37.6753,291181.0
2021-06-14 10:50:00,41.67,41.72,41.66,41.72,326449.0,37.6753,37.7206,37.6663,37.7206,326449.0
2021-06-14 10:55:00,41.71,41.74,41.69,41.71,371967.0,37.7115,37.7386,37.6934,37.7115,371967.0
2021-06-14 11:00:00,41.71,41.75,41.64,41.64,380537.0,37.7115,37.7477,37.6482,37.6482,380537.0
2021-06-14 11:05:00,41.65,41.65,41.48,41.59,1339461.0,37.6573,37.6573,37.5036,37.603,1339461.0
2021-06-14 11:10:00,41.58,41.58,41.44,41.47,650911.0,37.594,37.594,37.4674,37.4945,650911.0
2021-06-14 11:15:00,41.47,41.48,41.35,41.37,807611.0,37.4945,37.5036,37.386,37.4041,807611.0
2021-06-14 11:20:00,41.37,41.46,41.36,41.43,366790.0,37.4041,37.4855,37.3951,37.4584,366790.0
2021-06-14 11:25:00,41.42,41.43,41.34,41.38,1019553.0,37.4493,37.4584,37.377,37.4131,1019553.0
2021-06-14 11:30:00,41.39,41.39,41.26,41.27,582227.0,37.4222,37.4222,37.3046,37.3137,582227.0
2021-06-14 11:35:00,41.26,41.39,41.26,41.37,608661.0,37.3046,37.4222,37.3046,37.4041,608661.0
2021-06-14 11:40:00,41.36,41.46,41.33,41.45,427405.0,37.3951,37.4855,37.3679,37.4764,427405.0
2021-06-14 11:45:00,41.45,41.47,41.4,41.41,300851.0,37.4764,37.4945,37.4312,37.4403,300851.0
2021-06-14 11:50:00,41.42,41.42,41.37,41.38,220416.0,37.4493,37.4493,37.4041,37.4131,220416.0
2021-06-14 11:55:00,41.39,41.39,41.34,41.36,198508.0,37.4222,37.4222,37.377,37.3951,198508.0
2021-06-14 12:00:00,41.35,41.38,41.33,41.33,230371.0,37.386,37.4131,37.3679,37.3679,230371.0
2021-06-14 12:05:00,41.34,41.34,41.29,41.3,353325.0,37.377,37.377,37.3318,37.3408,353325.0
2021-06-14 12:10:00,41.29,41.3,41.28,41.3,266367.0,37.3318,37.3408,37.3227,37.3408,266367.0
2021-06-14 12:15:00,41.29,41.33,41.29,41.31,177771.0,37.3318,37.3679,37.3318,37.3499,177771.0
2021-06-14 12:20:00,41.32,41.32,41.29,41.31,274232.0,37.3589,37.3589,37.3318,37.3499,274232.0
2021-06-14 12:25:00,41.3,41.33,41.29,41.33,253960.0,37.3408,37.3679,37.3318,37.3679,253960.0
2021-06-14 12:30:00,41.33,41.33,41.29,41.32,253918.0,37.3679,37.3679,37.3318,37.3589,253918.0
2021-06-14 12:35:00,41.32,41.32,41.28,41.28,187223.0,37.3589,37.3589,37.3227,37.3227,187223.0
2021-06-14 12:40:00,41.28,41.31,41.28,41.29,156943.0,37.3227,37.3499,37.3227,37.3318,156943.0
2021-06-14 12:45:00,41.28,41.31,41.26,41.27,146583.0,37.3227,37.3499,37.3046,37.3137,146583.0
2021-06-14 12:50:00,41.27,41.28,41.25,41.27,163039.0,37.3137,37.3227,37.2956,37.3137,163039.0
2021-06-14 12:55:00,41.28,41.3,41.27,41.29,143533.0,37.3227,37.3408,37.3137,37.3318,143533.0
2021-06-14 13:00:00,41.29,41.29,41.25,41.27,176959.0,37.3318,37.3318,37.2956,37.3137,176959.0
2021-06-14 13:05:00,41.27,41.29,41.26,41.27,173192.0,37.3137,37.3318,37.3046,37.3137,173192.0
2021-06-14 13:10:00,41.27,41.33,41.27,41.33,211607.0,37.3137,37.3679,37.3137,37.3679,211607.0
2021-06-14 13:15:00,41.33,41.35,41.3,41.33,236415.0,37.3679,37.386,37.3408,37.3679,236415.0
2021-06-14 13:20:00,41.34,41.34,41.3,41.34,198431.0,37.377,37.377,37.3408,37.377,198431.0
2021-06-14 13:25:00,41.33,41.34,41.31,41.32,118193.0,37.3679,37.377,37.3499,37.3589,118193.0
2021-06-14 13:30:00,41.32,41.34,41.31,41.33,178445.0,37.3589,37.377,37.3499,37.3679,178445.0
2021-06-14 13:35:00,41.32,41.33,41.27,41.28,188744.0,37.3589,37.3679,37.3137,37.3227,188744.0
2021-06-14 13:40:00,41.27,41.29,41.26,41.27,149760.0,37.3137,37.3318,37.3046,37.3137,149760.0
2021-06-14 13:45:00,41.26,41.27,41.25,41.26,181825.0,37.3046,37.3137,37.2956,37.3046,181825.0
2021-06-14 13:50:00,41.26,41.26,41.23,41.23,264954.0,37.3046,37.3046,37.2775,37.2775,264954.0
2021-06-14 13:55:00,41.23,41.23,41.18,41.2,325194.0,37.2775,37.2775,37.2323,37.2504,325194.0
2021-06-14 14:00:00,41.2,41.22,41.18,41.22,238865.0,37.2504,37.2685,37.2323,37.2685,238865.0
2021-06-14 14:05:00,41.21,41.23,41.19,41.2,241521.0,37.2594,37.2775,37.2414,37.2504,241521.0
2021-06-14 14:10:00,41.21,41.23,41.18,41.2,210988.0,37.2594,37.2775,37.2323,37.2504,210988.0
2021-06-14 14:15:00,41.2,41.2,41.17,41.18,173478.0,37.2504,37.2504,37.2233,37.2323,173478.0
2021-06-14 14:20:00,41.18,41.18,41.13,41.16,341051.0,37.2323,37.2323,37.1871,37.2142,341051.0
2021-06-14 14:25:00,41.15,41.16,41.09,41.11,272747.0,37.2052,37.2142,37.1509,37.169,272747.0
2021-06-14 14:30:00,41.1,41.12,41.08,41.1,279863.0,37.16,37.1781,37.1419,37.16,279863.0
2021-06-14 14:35:00,41.11,41.11,41.07,41.08,195907.0,37.169,37.169,37.1329,37.1419,195907.0
2021-06-14 14:40:00,41.08,41.11,41.06,41.1,337404.0,37.1419,37.169,37.1238,37.16,337404.0
2021-06-14 14:45:00,41.11,41.22,41.09,41.21,323520.0,37.169,37.2685,37.1509,37.2594,323520.0
2021-06-14 14:50:00,41.21,41.21,41.13,41.15,363110.0,37.2594,37.2594,37.1871,37.2052,363110.0
2021-06-14 14:55:00,41.14,41.18,41.11,41.14,309937.0,37.1962,37.2323,37.169,37.1962,309937.0
2021-06-14 15:00:00,41.13,41.2,41.13,41.2,267655.0,37.1871,37.2504,37.1871,37.2504,267655.0
2021-06-14 15:05:00,41.2,41.2,41.15,41.16,316292.0,37.2504,37.2504,37.2052,37.2142,316292.0
2021-06-14 15:10:00,41.16,41.19,41.15,41.19,298801.0,37.2142,37.2414,37.2052,37.2414,298801.0
2021-06-14 15:15:00,41.19,41.19,41.15,41.19,359719.0,37.2414,37.2414,37.2052,37.2414,359719.0
2021-06-14 15:20:00,41.19,41.22,41.18,41.21,287778.0,37.2414,37.2685,37.2323,37.2594,287778.0
2021-06-14 15:25:00,41.21,41.22,41.13,41.16,342467.0,37.2594,37.2685,37.1871,37.2142,342467.0
2021-06-14 15:30:00,41.15,41.2,41.15,41.18,332297.0,37.2052,37.2504,37.2052,37.2323,332297.0
2021-06-14 15:35:00,41.19,41.25,41.18,41.25,355608.0,37.2414,37.2956,37.2323,37.2956,355608.0
2021-06-14 15:40:00,41.25,41.26,41.22,41.25,480022.0,37.2956,37.3046,37.2685,37.2956,480022.0
2021-06-14 15:45:00,41.26,41.26,41.2,41.23,461921.0,37.3046,37.3046,37.2504,37.2775,461921.0
2021-06-14 15:50:00,41.23,41.29,41.21,41.27,1010331.0,37.2775,37.3318,37.2594,37.3137,1010331.0
2021-06-14 15:55:00,41.27,41.38,41.27,41.37,1716889.0,37.3137,37.4131,37.3137,37.4041,1716889.0
2021-06-15 09:30:00,41.28,41.39,41.15,41.23,1734995.0,37.3227,37.4222,37.2052,37.2775,1734995.0
2021-06-15 09:35:00,41.23,41.27,41.1,41.12,749606.0,37.2775,37.3137,37.16,37.1781,749606.0
2021-06-15 09:40:00,41.12,41.2,41.09,41.12,589376.0,37.1781,37.2504,37.1509,37.1781,589376.0
2021-06-15 09:45:00,41.12,41.2,41.1,41.14,515512.0,37.1781,37.2504,37.16,37.1962,515512.0
2021-06-15 09:50:00,41.13,41.17,41.1,41.15,472869.0,37.1871,37.2233,37.16,37.2052,472869.0
2021-06-15 09:55:00,41.15,41.26,41.12,41.25,565215.0,37.2052,37.3046,37.1781,37.2956,565215.0
2021-06-15 10:00:00,41.25,41.28,41.21,41.26,929538.0,37.2956,37.3227,37.2594,37.3046,929538.0
2021-06-15 10:05:00,41.26,41.26,41.12,41.12,519617.0,37.3046,37.3046,37.1781,37.1781,519617.0
2021-06-15 10:10:00,41.13,41.13,41.05,41.07,682781.0,37.1871,37.1871,37.1148,37.1329,682781.0
2021-06-15 10:15:00,41.06,41.2,41.06,41.15,588703.0,37.1238,37.2504,37.1238,37.2052,588703.0
2021-06-15 10:20:00,41.15,41.15,41.05,41.05,614922.0,37.2052,37.2052,37.1148,37.1148,614922.0
2021-06-15 10:25:00,41.05,41.08,40.96,41.01,1555373.0,37.1148,37.1419,37.0334,37.0786,1555373.0
2021-06-15 10:30:00,41.01,41.03,40.98,41.0,499605.0,37.0786,37.0967,37.0515,37.0696,499605.0
2021-06-15 10:35:00,41.0,41.1,41.0,41.09,437667.0,37.0696,37.16,37.0696,37.1509,437667.0
2021-06-15 10:40:00,41.08,41.09,41.02,41.04,382378.0,37.1419,37.1509,37.0877,37.1057,382378.0
2021-06-15 10:45:00,41.04,41.04,40.98,40.99,419592.0,37.1057,37.1057,37.0515,37.0605,419592.0
2021-06-15 10:50:00,41.0,41.03,40.97,40.98,506329.0,37.0696,37.0967,37.0425,37.0515,506329.0
2021-06-15 10:55:00,40.97,41.01,40.95,40.97,506565.0,37.0425,37.0786,37.0244,37.0425,506565.0
2021-06-15 11:00:00,40.97,40.98,40.92,40.93,410637.0,37.0425,37.0515,36.9972,37.0063,410637.0
2021-06-15 11:05:00,40.93,40.95,40.9,40.91,497258.0,37.0063,37.0244,36.9792,36.9882,497258.0
2021-06-15 11:10:00,40.91,41.0,40.91,40.98,525317.0,36.9882,37.0696,36.9882,37.0515,525317.0
2021-06-15 11:15:00,40.98,41.01,40.95,41.01,258829.0,37.0515,37.0786,37.0244,37.0786,258829.0
2021-06-15 11:20:00,41.01,41.05,40.99,41.01,339993.0,37.0786,37.1148,37.0605,37.0786,339993.0
2021-06-15 11:25:00,41.01,41.07,40.99,41.05,384286.0,37.0786,37.1329,37.0605,37.1148,384286.0
2021-06-15 11:30:00,41.06,41.06,40.97,41.02,262150.0,37.1238,37.1238,37.0425,37.0877,262150.0
2021-06-15 11:35:00,41.01,41.04,40.99,40.99,202131.0,37.0786,37.1057,37.0605,37.0605,202131.0
2021-06-15 11:40:00,41.0,41.0,40.97,41.0,224201.0,37.0696,37.0696,37.0425,37.0696,224201.0
2021-06-15 11:45:00,40.99,41.0,40.95,40.96,203336.0,37.0605,37.0696,37.0244,37.0334,203336.0
2021-06-15 11:50:00,40.96,40.96,40.91,40.92,299987.0,37.0334,37.0334,36.9882,36.9972,299987.0
2021-06-15 11:55:00,40.92,40.94,40.91,40.93,177314.0,36.9972,37.0153,36.9882,37.0063,177314.0
2021-06-15 12:00:00,40.94,40.97,40.93,40.94,191473.0,37.0153,37.0425,37.0063,37.0153,191473.0
2021-06-15 12:05:00,40.94,40.98,40.93,40.97,166919.0,37.0153,37.0515,37.0063,37.0425,166919.0
2021-06-15 12:10:00,40.97,41.02,40.96,40.97,265275.0,37.0425,37.0877,37.0334,37.0425,265275.0
2021-06-15 12:15:00,40.97,41.08,40.96,41.07,291706.0,37.0425,37.1419,37.0334,37.1329,291706.0
2021-06-15 12:20:00,41.07,41.08,41.05,41.07,200469.0,37.1329,37.1419,37.1148,37.1329,200469.0
2021-06-15 12:25:00,41.07,41.09,41.06,41.08,147187.0,37.1329,37.1509,37.1238,37.1419,147187.0
2021-06-15 12:30:00,41.08,41.15,41.07,41.15,278517.0,37.1419,37.2052,37.1329,37.2052,278517.0
2021-06-15 12:35:00,41.15,41.17,41.13,41.13,226466.0,37.2052,37.2233,37.1871,37.1871,226466.0
2021-06-15 12:40:00,41.14,41.16,41.12,41.16,216922.0,37.1962,37.2142,37.1781,37.2142,216922.0
2021-06-15 12:45:00,41.16,41.23,41.16,41.22,315926.0,37.2142,37.2775,37.2142,37.2685,315926.0
2021-06-15 12:50:00,41.22,41.22,41.19,41.22,204986.0,37.2685,37.2685,37.2414,37.2685,204986.0
2021-06-15 12:55:00,41.22,41.29,41.21,41.28,373706.0,37.2685,37.3318,37.2594,37.3227,373706.0
2021-06-15 13:00:00,41.27,41.3,41.24,41.24,297241.0,37.3137,37.3408,37.2866,37.2866,297241.0
2021-06-15 13:05:00,41.25,41.33,41.24,41.32,341626.0,37.2956,37.3679,37.2866,37.3589,341626.0
2021-06-15 13:10:00,41.32,41.34,41.27,41.33,244387.0,37.3589,37.377,37.3137,37.3679,244387.0
2021-06-15 13:15:00,41.34,41.34,41.28,41.28,315658.0,37.377,37.377,37.3227,37.3227,315658.0
2021-06-15 13:20:00,41.29,41.32,41.26,41.27,218357.0,37.3318,37.3589,37.3046,37.3137,218357.0
2021-06-15 13:25:00,41.27,41.29,41.25,41.29,146799.0,37.3137,37.3318,37.2956,37.3318,146799.0
2021-06-15 13:30:00,41.28,41.34,41.28,41.34,278449.0,37.3227,37.377,37.3227,37.377,278449.0
2021-06-15 13:35:00,41.34,41.35,41.3,41.32,179300.0,37.377,37.386,37.3408,37.3589,179300.0
2021-06-15 13:40:00,41.32,41.37,41.31,41.37,225432.0,37.3589,37.4041,37.3499,37.4041,225432.0
2021-06-15 13:45:00,41.37,41.39,41.35,41.39,225393.0,37.4041,37.4222,37.386,37.4222,225393.0
2021-06-15 13:50:00,41.39,41.46,41.39,41.45,431726.0,37.4222,37.4855,37.4222,37.4764,431726.0
2021-06-15 13:55:00,41.45,41.47,41.42,41.44,328986.0,37.4764,37.4945,37.4493,37.4674,328986.0
2021-06-15 14:00:00,41.44,41.49,41.43,41.48,181285.0,37.4674,37.5126,37.4584,37.5036,181285.0
2021-06-15 14:05:00,41.48,41.52,41.47,41.48,321597.0,37.5036,37.5397,37.4945,37.5036,321597.0
2021-06-15 14:10:00,41.48,41.51,41.43,41.48,490337.0,37.5036,37.5307,37.4584,37.5036,490337.0
2021-06-15 14:15:00,41.48,41.54,41.48,41.51,273399.0,37.5036,37.5578,37.5036,37.5307,273399.0
2021-06-15 14:20:00,41.51,41.51,41.43,41.44,252810.0,37.5307,37.5307,37.4584,37.4674,252810.0
2021-06-15 14:25:00,41.45,41.45,41.41,41.43,284191.0,37.4764,37.4764,37.4403,37.4584,284191.0
2021-06-15 14:30:00,41.44,41.44,41.38,41.39,222607.0,37.4674,37.4674,37.4131,37.4222,222607.0
2021-06-15 14:35:00,41.4,41.43,41.38,41.41,194033.0,37.4312,37.4584,37.4131,37.4403,194033.0
2021-06-15 14:40:00,41.41,41.5,41.4,41.5,428235.0,37.4403,37.5216,37.4312,37.5216,428235.0
2021-06-15 14:45:00,41.5,41.54,41.48,41.52,301550.0,37.5216,37.5578,37.5036,37.5397,301550.0
2021-06-15 14:50:00,41.52,41.55,41.51,41.54,214065.0,37.5397,37.5668,37.5307,37.5578,214065.0
2021-06-15 14:55:00,41.54,41.56,41.51,41.52,259780.0,37.5578,37.5759,37.5307,37.5397,259780.0
2021-06-15 15:00:00,41.52,41.53,41.46,41.48,345988.0,37.5397,37.5488,37.4855,37.5036,345988.0
2021-06-15 15:05:00,41.48,41.49,41.46,41.48,210322.0,37.5036,37.5126,37.4855,37.5036,210322.0
2021-06-15 15:10:00,41.49,41.51,41.46,41.47,177308.0,37.5126,37.5307,37.4855,37.4945,177308.0
2021-06-15 15:15:00,41.46,41.49,41.46,41.48,191333.0,37.4855,37.5126,37.4855,37.5036,191333.0
2021-06-15 15:20:00,41.47,41.51,41.47,41.5,320222.0,37.4945,37.5307,37.4945,37.5216,320222.0
2021-06-15 15:25:00,41.5,41.53,41.46,41.48,404701.0,37.5216,37.5488,37.4855,37.5036,404701.0
2021-06-15 15:30:00,41.49,41.49,41.45,41.47,327093.0,37.5126,37.5126,37.4764,37.4945,327093.0
2021-06-15 15:35:00,41.47,41.47,41.4,41.44,492565.0,37.4945,37.4945,37.4312,37.4674,492565.0
2021-06-15 15:40:00,41.44,41.47,41.4,41.43,760734.0,37.4674,37.4945,37.4312,37.4584,760734.0
2021-06-15 15:45:00,41.43,41.46,41.4,41.44,518757.0,37.4584,37.4855,37.4312,37.4674,518757.0
2021-06-15 15:50:00,41.45,41.45,41.31,41.37,1156004.0,37.4764,37.4764,37.3499,37.4041,1156004.0
2021-06-15 15:55:00,41.37,41.4,41.29,41.4,1755313.0,37.4041,37.4312,37.3318,37.4312,1755313.0
2021-06-16 09:30:00,41.28,41.33,41.01,41.09,1516435.0,37.3227,37.3679,37.0786,37.1509,1516435.0
2021-06-16 09:35:00,41.09,41.14,40.93,40.94,1322389.0,37.1509,37.1962,37.0063,37.0153,1322389.0
2021-06-16 09:40:00,40.93,40.97,40.89,40.97,919983.0,37.0063,37.0425,36.9701,37.0425,919983.0
2021-06-16 09:45:00,40.96,40.96,40.77,40.78,1412662.0,37.0334,37.0334,36.8616,36.8707,1412662.0
2021-06-16 09:50:00,40.77,40.79,40.7,40.77,787443.0,36.8616,36.8797,36.7983,36.8616,787443.0
2021-06-16 09:55:00,40.77,40.83,40.69,40.79,780558.0,36.8616,36.9159,36.7893,36.8797,780558.0
2021-06-16 10:00:00,40.79,40.8,40.67,40.73,572903.0,36.8797,36.8887,36.7712,36.8255,572903.0
2021-06-16 10:05:00,40.73,40.82,40.71,40.76,614073.0,36.8255,36.9068,36.8074,36.8526,614073.0
2021-06-16 10:10:00,40.76,40.83,40.75,40.77,394980.0,36.8526,36.9159,36.8435,36.8616,394980.0
2021-06-16 10:15:00,40.77,40.82,40.76,40.77,371049.0,36.8616,36.9068,36.8526,36.8616,371049.0
2021-06-16 10:20:00,40.77,40.86,40.77,40.84,615462.0,36.8616,36.943,36.8616,36.9249,615462.0
2021-06-16 10:25:00,40.84,40.89,40.83,40.86,545199.0,36.9249,36.9701,36.9159,36.943,545199.0
2021-06-16 10:30:00,40.87,40.92,40.85,40.9,520801.0,36.952,36.9972,36.934,36.9792,520801.0
2021-06-16 10:35:00,40.9,40.93,40.87,40.9,745237.0,36.9792,37.0063,36.952,36.9792,745237.0
2021-06-16 10:40:00,40.9,40.98,40.85,40.98,815968.0,36.9792,37.0515,36.934,37.0515,815968.0
2021-06-16 10:45:00,40.98,41.04,40.89,40.9,1077325.0,37.0515,37.1057,36.9701,36.9792,1077325.0
2021-06-16 10:50:00,40.9,40.95,40.86,40.92,727010.0,36.9792,37.0244,36.943,36.9972,727010.0
2021-06-16 10:55:00,40.93,40.97,40.85,40.87,388702.0,37.0063,37.0425,36.934,36.952,388702.0
2021-06-16 11:00:00,40.87,40.95,40.85,40.94,426848.0,36.952,37.0244,36.934,37.0153,426848.0
2021-06-16 11:05:00,40.93,40.94,40.83,40.84,616898.0,37.0063,37.0153,36.9159,36.9249,616898.0
2021-06-16 11:10:00,40.85,40.89,40.79,40.84,533984.0,36.934,36.9701,36.8797,36.9249,533984.0
2021-06-16 11:15:00,40.84,40.92,40.82,40.91,346102.0,36.9249,36.9972,36.9068,36.9882,346102.0
2021-06-16 11:20:00,40.91,40.93,40.88,40.92,363770.0,36.9882,37.0063,36.9611,36.9972,363770.0
2021-06-16 11:25:00,40.92,40.98,40.88,40.95,473942.0,36.9972,37.0515,36.9611,37.0244,473942.0
2021-06-16 11:30:00,40.96,41.05,40.94,41.02,502480.0,37.0334,37.1148,37.0153,37.0877,502480.0
2021-06-16 11:35:00,41.02,41.07,41.01,41.01,252471.0,37.0877,37.1329,37.0786,37.0786,252471.0
2021-06-16 11:40:00,41.01,41.04,40.99,41.01,247789.0,37.0786,37.1057,37.0605,37.0786,247789.0
2021-06-16 11:45:00,41.0,41.05,41.0,41.04,269244.0,37.0696,37.1148,37.0696,37.1057,269244.0
2021-06-16 11:50:00,41.04,41.1,41.02,41.08,451958.0,37.1057,37.16,37.0877,37.1419,451958.0
2021-06-16 11:55:00,41.08,41.12,41.06,41.07,311681.0,37.1419,37.1781,37.1238,37.1329,311681.0
2021-06-16 12:00:00,41.07,41.1,41.05,41.07,158104.0,37.1329,37.16,37.1148,37.1329,158104.0
2021-06-16 12:05:00,41.07,41.11,41.06,41.07,234440.0,37.1329,37.169,37.1238,37.1329,234440.0
2021-06-16 12:10:00,41.07,41.1,41.05,41.07,254602.0,37.1329,37.16,37.1148,37.1329,254602.0
2021-06-16 12:15:00,41.07,41.09,41.05,41.08,229480.0,37.1329,37.1509,37.1148,37.1419,229480.0
2021-06-16 12:20:00,41.08,41.13,41.05,41.09,421709.0,37.1419,37.1871,37.1148,37.1509,421709.0
2021-06-16 12:25:00,41.09,41.15,41.08,41.09,317700.0,37.1509,37.2052,37.1419,37.1509,317700.0
2021-06-16 12:30:00,41.1,41.1,41.0,41.01,224511.0,37.16,37.16,37.0696,37.0786,224511.0
2021-06-16 12:35:00,41.0,41.01,40.93,40.94,194860.0,37.0696,37.0786,37.0063,37.0153,194860.0
2021-06-16 12:40:00,40.94,40.98,40.93,40.95,230938.0,37.0153,37.0515,37.0063,37.0244,230938.0
2021-06-16 12:45:00,40.95,40.95,40.9,40.91,180799.0,37.0244,37.0244,36.9792,36.9882,180799.0
2021-06-16 12:50:00,40.91,40.92,40.84,40.85,213895.0,36.9882,36.9972,36.9249,36.934,213895.0
2021-06-16 12:55:00,40.86,40.92,40.85,40.89,267007.0,36.943,36.9972,36.934,36.9701,267007.0
2021-06-16 13:00:00,40.89,40.9,40.81,40.82,245255.0,36.9701,36.9792,36.8978,36.9068,245255.0
2021-06-16 13:05:00,40.82,40.85,40.81,40.83,249160.0,36.9068,36.934,36.8978,36.9159,249160.0
2021-06-16 13:10:00,40.84,40.85,40.82,40.85,229911.0,36.9249,36.934,36.9068,36.934,229911.0
2021-06-16 13:15:00,40.84,40.84,40.76,40.79,413192.0,36.9249,36.9249,36.8526,36.8797,413192.0
2021-06-16 13:20:00,40.78,40.81,40.78,40.8,401553.0,36.8707,36.8978,36.8707,36.8887,401553.0
2021-06-16 13:25:00,40.8,40.82,40.75,40.77,307613.0,36.8887,36.9068,36.8435,36.8616,307613.0
2021-06-16 13:30:00,40.77,40.81,40.76,40.79,259311.0,36.8616,36.8978,36.8526,36.8797,259311.0
2021-06-16 13:35:00,40.78,40.82,40.71,40.82,883152.0,36.8707,36.9068,36.8074,36.9068,883152.0
2021-06-16 13:40:00,40.82,40.83,40.75,40.77,259715.0,36.9068,36.9159,36.8435,36.8616,259715.0
2021-06-16 13:45:00,40.77,40.82,40.76,40.8,198434.0,36.8616,36.9068,36.8526,36.8887,198434.0
2021-06-16 13:50:00,40.8,40.86,40.76,40.85,199925.0,36.8887,36.943,36.8526,36.934,199925.0
2021-06-16 13:55:00,40.85,40.89,40.82,40.86,346618.0,36.934,36.9701,36.9068,36.943,346618.0
2021-06-16 14:00:00,40.86,41.46,40.76,41.46,3891690.0,36.943,37.4855,36.8526,37.4855,3891690.0
2021-06-16 14:05:00,41.46,41.85,41.44,41.69,2967242.0,37.4855,37.8381,37.4674,37.6934,2967242.0
2021-06-16 14:10:00,41.69,41.99,41.69,41.77,1360509.0,37.6934,37.9647,37.6934,37.7658,1360509.0
2021-06-16 14:15:00,41.77,41.82,41.66,41.76,1046799.0,37.7658,37.811,37.6663,37.7567,1046799.0
2021-06-16 14:20:00,41.76,41.84,41.73,41.82,989569.0,37.7567,37.829,37.7296,37.811,989569.0
2021-06-16 14:25:00,41.82,41.9,41.8,41.86,1261779.0,37.811,37.8833,37.7929,37.8471,1261779.0
2021-06-16 14:30:00,41.86,41.87,41.64,41.77,1447759.0,37.8471,37.8562,37.6482,37.7658,1447759.0
2021-06-16 14:35:00,41.77,41.94,41.69,41.85,1217456.0,37.7658,37.9195,37.6934,37.8381,1217456.0
2021-06-16 14:40:00,41.85,41.96,41.76,41.78,1528410.0,37.8381,37.9375,37.7567,37.7748,1528410.0
2021-06-16 14:45:00,41.78,41.82,41.58,41.65,1371424.0,37.7748,37.811,37.594,37.6573,1371424.0
2021-06-16 14:50:00,41.65,41.73,41.62,41.7,635460.0,37.6573,37.7296,37.6301,37.7025,635460.0
2021-06-16 14:55:00,41.7,41.79,41.66,41.68,981099.0,37.7025,37.7838,37.6663,37.6844,981099.0
2021-06-16 15:00:00,41.68,41.72,41.6,41.7,685485.0,37.6844,37.7206,37.6121,37.7025,685485.0
2021-06-16 15:05:00,41.7,41.79,41.68,41.75,503328.0,37.7025,37.7838,37.6844,37.7477,503328.0
2021-06-16 15:10:00,41.76,41.76,41.7,41.73,375356.0,37.7567,37.7567,37.7025,37.7296,375356.0
2021-06-16 15:15:00,41.74,41.91,41.73,41.91,849468.0,37.7386,37.8923,37.7296,37.8923,849468.0
2021-06-16 15:20:00,41.91,41.93,41.85,41.87,632790.0,37.8923,37.9104,37.8381,37.8562,632790.0
2021-06-16 15:25:00,41.87,41.93,41.74,41.75,730645.0,37.8562,37.9104,37.7386,37.7477,730645.0
2021-06-16 15:30:00,41.75,41.8,41.72,41.79,750339.0,37.7477,37.7929,37.7206,37.7838,750339.0
2021-06-16 15:35:00,41.78,41.8,41.71,41.8,514039.0,37.7748,37.7929,37.7115,37.7929,514039.0
2021-06-16 15:40:00,41.8,41.86,41.72,41.76,1062755.0,37.7929,37.8471,37.7206,37.7567,1062755.0
2021-06-16 15:45:00,41.77,41.78,41.68,41.7,808932.0,37.7658,37.7748,37.6844,37.7025,808932.0
2021-06-16 15:50:00,41.69,41.73,41.66,41.72,1116851.0,37.6934,37.7296,37.6663,37.7206,1116851.0
2021-06-16 15:55:00,41.73,41.74,41.59,41.62,2214843.0,37.7296,37.7386,37.603,37.6301,2214843.0
2021-06-17 09:30:00,42.02,42.1,41.63,41.66,2158859.0,37.9918,38.0641,37.6392,37.6663,2158859.0
2021-06-17 09:35:00,41.66,41.77,41.58,41.68,888622.0,37.6663,37.7658,37.594,37.6844,888622.0
2021-06-17 09:40:00,41.69,41.69,41.41,41.44,882535.0,37.6934,37.6934,37.4403,37.4674,882535.0
2021-06-17 09:45:00,41.44,41.46,41.35,41.36,754728.0,37.4674,37.4855,37.386,37.3951,754728.0
2021-06-17 09:50:00,41.35,41.41,41.3,41.34,559477.0,37.386,37.4403,37.3408,37.377,559477.0
2021-06-17 09:55:00,41.34,41.36,41.22,41.24,716083.0,37.377,37.3951,37.2685,37.2866,716083.0
2021-06-17 10:00:00,41.25,41.27,41.09,41.15,1647697.0,37.2956,37.3137,37.1509,37.2052,1647697.0
2021-06-17 10:05:00,41.15,41.15,40.91,40.92,1481543.0,37.2052,37.2052,36.9882,36.9972,1481543.0
2021-06-17 10:10:00,40.92,40.97,40.87,40.91,899440.0,36.9972,37.0425,36.952,36.9882,899440.0
2021-06-17 10:15:00,40.91,41.03,40.9,40.98,771893.0,36.9882,37.0967,36.9792,37.0515,771893.0
2021-06-17 10:20:00,40.98,41.02,40.89,40.97,715291.0,37.0515,37.0877,36.9701,37.0425,715291.0
2021-06-17 10:25:00,40.96,41.06,40.95,40.96,594987.0,37.0334,37.1238,37.0244,37.0334,594987.0
2021-06-17 10:30:00,40.96,41.02,40.89,41.01,493190.0,37.0334,37.0877,36.9701,37.0786,493190.0
2021-06-17 10:35:00,41.01,41.08,40.99,41.01,577497.0,37.0786,37.1419,37.0605,37.0786,577497.0
2021-06-17 10:40:00,41.01,41.07,40.95,40.97,1070757.0,37.0786,37.1329,37.0244,37.0425,1070757.0
2021-06-17 10:45:00,40.96,40.98,40.82,40.86,1719532.0,37.0334,37.0515,36.9068,36.943,1719532.0
2021-06-17 10:50:00,40.86,40.89,40.82,40.83,1116432.0,36.943,36.9701,36.9068,36.9159,1116432.0
2021-06-17 10:55:00,40.83,40.83,40.7,40.72,715002.0,36.9159,36.9159,36.7983,36.8164,715002.0
2021-06-17 11:00:00,40.71,40.77,40.64,40.74,779893.0,36.8074,36.8616,36.7441,36.8345,779893.0
2021-06-17 11:05:00,40.74,40.74,40.6,40.61,643294.0,36.8345,36.8345,36.7079,36.717,643294.0
2021-06-17 11:10:00,40.61,40.62,40.52,40.53,764077.0,36.717,36.726,36.6356,36.6446,764077.0
2021-06-17 11:15:00,40.54,40.59,40.51,40.52,606140.0,36.6537,36.6989,36.6265,36.6356,606140.0
2021-06-17 11:20:00,40.52,40.52,40.3,40.32,1379903.0,36.6356,36.6356,36.4367,36.4548,1379903.0
2021-06-17 11:25:00,40.32,40.34,40.21,40.24,2331436.0,36.4548,36.4728,36.3553,36.3824,2331436.0
2021-06-17 11:30:00,40.23,40.37,40.16,40.2,1974240.0,36.3734,36.5,36.3101,36.3463,1974240.0
2021-06-17 11:35:00,40.19,40.39,40.19,40.36,1074032.0,36.3372,36.5181,36.3372,36.4909,1074032.0
2021-06-17 11:40:00,40.36,40.36,40.11,40.16,983563.0,36.4909,36.4909,36.2649,36.3101,983563.0
2021-06-17 11:45:00,40.16,40.22,40.12,40.14,535265.0,36.3101,36.3643,36.2739,36.292,535265.0
2021-06-17 11:50:00,40.14,40.14,39.89,39.9,1743630.0,36.292,36.292,36.066,36.075,1743630.0
2021-06-17 11:55:00,39.9,39.94,39.84,39.86,1207049.0,36.075,36.1112,36.0208,36.0389,1207049.0
2021-06-17 12:00:00,39.85,39.97,39.83,39.9,853936.0,36.0298,36.1383,36.0117,36.075,853936.0
2021-06-17 12:05:00,39.91,39.98,39.89,39.96,564311.0,36.0841,36.1474,36.066,36.1293,564311.0
2021-06-17 12:10:00,39.95,39.98,39.9,39.92,839777.0,36.1202,36.1474,36.075,36.0931,839777.0
2021-06-17 12:15:00,39.92,39.92,39.76,39.76,1009847.0,36.0931,36.0931,35.9484,35.9484,1009847.0
2021-06-17 12:20:00,39.77,39.83,39.74,39.75,866060.0,35.9575,36.0117,35.9304,35.9394,866060.0
2021-06-17 12:25:00,39.75,39.84,39.74,39.82,731060.0,35.9394,36.0208,35.9304,36.0027,731060.0
2021-06-17 12:30:00,39.83,39.95,39.78,39.95,1117419.0,36.0117,36.1202,35.9665,36.1202,1117419.0
2021-06-17 12:35:00,39.95,40.0,39.9,39.94,615545.0,36.1202,36.1654,36.075,36.1112,615545.0
2021-06-17 12:40:00,39.94,39.96,39.9,39.94,551831.0,36.1112,36.1293,36.075,36.1112,551831.0
2021-06-17 12:45:00,39.93,40.0,39.89,39.99,1007508.0,36.1021,36.1654,36.066,36.1564,1007508.0
2021-06-17 12:50:00,39.99,40.01,39.95,39.95,640934.0,36.1564,36.1745,36.1202,36.1202,640934.0
2021-06-17 12:55:00,39.95,39.98,39.9,39.97,676242.0,36.1202,36.1474,36.075,36.1383,676242.0
2021-06-17 13:00:00,39.97,40.08,39.94,40.06,665638.0,36.1383,36.2378,36.1112,36.2197,665638.0
2021-06-17 13:05:00,40.06,40.06,40.01,40.06,417257.0,36.2197,36.2197,36.1745,36.2197,417257.0
2021-06-17 13:10:00,40.05,40.06,39.97,40.05,471899.0,36.2106,36.2197,36.1383,36.2106,471899.0
2021-06-17 13:15:00,40.05,40.06,39.97,39.99,522491.0,36.2106,36.2197,36.1383,36.1564,522491.0
2021-06-17 13:20:00,39.99,40.01,39.93,39.97,532713.0,36.1564,36.1745,36.1021,36.1383,532713.0
2021-06-17 13:25:00,39.97,40.03,39.94,40.0,422401.0,36.1383,36.1926,36.1112,36.1654,422401.0
2021-06-17 13:30:00,39.99,40.01,39.92,39.98,382651.0,36.1564,36.1745,36.0931,36.1474,382651.0
2021-06-17 13:35:00,39.99,40.05,39.98,39.98,320734.0,36.1564,36.2106,36.1474,36.1474,320734.0
2021-06-17 13:40:00,39.98,40.0,39.92,39.94,686326.0,36.1474,36.1654,36.0931,36.1112,686326.0
2021-06-17 13:45:00,39.94,40.03,39.93,40.0,823313.0,36.1112,36.1926,36.1021,36.1654,823313.0
2021-06-17 13:50:00,39.99,40.02,39.95,39.96,327603.0,36.1564,36.1835,36.1202,36.1293,327603.0
2021-06-17 13:55:00,39.96,40.0,39.94,40.0,279890.0,36.1293,36.1654,36.1112,36.1654,279890.0
2021-06-17 14:00:00,40.0,40.02,39.96,39.99,497017.0,36.1654,36.1835,36.1293,36.1564,497017.0
2021-06-17 14:05:00,39.98,40.05,39.94,39.94,629775.0,36.1474,36.2106,36.1112,36.1112,629775.0
2021-06-17 14:10:00,39.94,40.0,39.94,39.97,375875.0,36.1112,36.1654,36.1112,36.1383,375875.0
2021-06-17 14:15:00,39.97,40.0,39.9,39.93,501363.0,36.1383,36.1654,36.075,36.1021,501363.0
2021-06-17 14:20:00,39.93,39.93,39.88,39.93,624761.0,36.1021,36.1021,36.0569,36.1021,624761.0
2021-06-17 14:25:00,39.93,39.93,39.85,39.86,555446.0,36.1021,36.1021,36.0298,36.0389,555446.0
2021-06-17 14:30:00,39.86,39.91,39.84,39.89,1056078.0,36.0389,36.0841,36.0208,36.066,1056078.0
2021-06-17 14:35:00,39.9,39.92,39.85,39.86,372198.0,36.075,36.0931,36.0298,36.0389,372198.0
2021-06-17 14:40:00,39.87,39.9,39.85,39.88,365508.0,36.0479,36.075,36.0298,36.0569,365508.0
2021-06-17 14:45:00,39.88,39.89,39.82,39.83,366587.0,36.0569,36.066,36.0027,36.0117,366587.0
2021-06-17 14:50:00,39.84,39.88,39.82,39.87,579046.0,36.0208,36.0569,36.0027,36.0479,579046.0
2021-06-17 14:55:00,39.87,39.93,39.86,39.89,753861.0,36.0479,36.1021,36.0389,36.066,753861.0
2021-06-17 15:00:00,39.89,39.91,39.84,39.9,501540.0,36.066,36.0841,36.0208,36.075,501540.0
2021-06-17 15:05:00,39.9,39.94,39.88,39.9,646147.0,36.075,36.1112,36.0569,36.075,646147.0
2021-06-17 15:10:00,39.9,39.9,39.82,39.85,1020730.0,36.075,36.075,36.0027,36.0298,1020730.0
2021-06-17 15:15:00,39.84,39.85,39.73,39.79,1345820.0,36.0208,36.0298,35.9213,35.9756,1345820.0
2021-06-17 15:20:00,39.78,39.86,39.78,39.82,679544.0,35.9665,36.0389,35.9665,36.0027,679544.0
2021-06-17 15:25:00,39.82,39.84,39.78,39.79,728715.0,36.0027,36.0208,35.9665,35.9756,728715.0
2021-06-17 15:30:00,39.79,39.83,39.75,39.8,816025.0,35.9756,36.0117,35.9394,35.9846,816025.0
2021-06-17 15:35:00,39.8,39.86,39.78,39.85,1047809.0,35.9846,36.0389,35.9665,36.0298,1047809.0
2021-06-17 15:40:00,39.84,39.88,39.81,39.82,1130111.0,36.0208,36.0569,35.9937,36.0027,1130111.0
2021-06-17 15:45:00,39.81,39.86,39.78,39.83,1391001.0,35.9937,36.0389,35.9665,36.0117,1391001.0
2021-06-17 15:50:00,39.83,39.84,39.72,39.74,1966316.0,36.0117,36.0208,35.9123,35.9304,1966316.0
2021-06-17 15:55:00,39.75,39.81,39.74,39.8,3468155.0,35.9394,35.9937,35.9304,35.9846,3468155.0
2021-06-18 09:30:00,39.05,39.3,38.63,38.88,10300892.0,35.3065,35.5325,34.9268,35.1528,10300892.0
2021-06-18 09:35:00,38.88,39.07,38.82,38.92,2103585.0,35.1528,35.3246,35.0986,35.189,2103585.0
2021-06-18 09:40:00,38.91,39.07,38.85,38.97,2194348.0,35.1799,35.3246,35.1257,35.2342,2194348.0
2021-06-18 09:45:00,38.97,39.0,38.82,38.87,1409664.0,35.2342,35.2613,35.0986,35.1438,1409664.0
2021-06-18 09:50:00,38.87,39.0,38.82,38.88,1256952.0,35.1438,35.2613,35.0986,35.1528,1256952.0
2021-06-18 09:55:00,38.88,38.95,38.72,38.93,1564259.0,35.1528,35.2161,35.0081,35.198,1564259.0
2021-06-18 10:00:00,38.93,39.07,38.73,38.74,1464344.0,35.198,35.3246,35.0172,35.0262,1464344.0
2021-06-18 10:05:00,38.74,38.91,38.73,38.87,977894.0,35.0262,35.1799,35.0172,35.1438,977894.0
2021-06-18 10:10:00,38.87,38.95,38.7,38.73,1009355.0,35.1438,35.2161,34.9901,35.0172,1009355.0
2021-06-18 10:15:00,38.73,38.74,38.61,38.62,1245390.0,35.0172,35.0262,34.9087,34.9177,1245390.0
2021-06-18 10:20:00,38.62,38.76,38.6,38.61,1163622.0,34.9177,35.0443,34.8996,34.9087,1163622.0
2021-06-18 10:25:00,38.61,38.72,38.54,38.58,1147512.0,34.9087,35.0081,34.8454,34.8816,1147512.0
2021-06-18 10:30:00,38.58,38.65,38.55,38.59,839456.0,34.8816,34.9449,34.8544,34.8906,839456.0
2021-06-18 10:35:00,38.59,38.65,38.56,38.59,740008.0,34.8906,34.9449,34.8635,34.8906,740008.0
2021-06-18 10:40:00,38.59,38.6,38.49,38.57,894320.0,34.8906,34.8996,34.8002,34.8725,894320.0
2021-06-18 10:45:00,38.57,38.64,38.53,38.63,783338.0,34.8725,34.9358,34.8364,34.9268,783338.0
2021-06-18 10:50:00,38.62,38.73,38.58,38.59,1064283.0,34.9177,35.0172,34.8816,34.8906,1064283.0
2021-06-18 10:55:00,38.59,38.7,38.56,38.61,818968.0,34.8906,34.9901,34.8635,34.9087,818968.0
2021-06-18 11:00:00,38.61,38.73,38.56,38.7,526844.0,34.9087,35.0172,34.8635,34.9901,526844.0
2021-06-18 11:05:00,38.71,38.78,38.7,38.77,512926.0,34.9991,35.0624,34.9901,35.0534,512926.0
2021-06-18 11:10:00,38.78,38.93,38.77,38.88,642249.0,35.0624,35.198,35.0534,35.1528,642249.0
2021-06-18 11:15:00,38.88,38.91,38.81,38.91,538824.0,35.1528,35.1799,35.0895,35.1799,538824.0
2021-06-18 11:20:00,38.9,38.98,38.9,38.93,600962.0,35.1709,35.2432,35.1709,35.198,600962.0
2021-06-18 11:25:00,38.93,38.95,38.79,38.84,573408.0,35.198,35.2161,35.0714,35.1166,573408.0
2021-06-18 11:30:00,38.84,38.99,38.83,38.96,646259.0,35.1166,35.2523,35.1076,35.2251,646259.0
2021-06-18 11:35:00,38.96,39.01,38.92,38.93,397349.0,35.2251,35.2703,35.189,35.198,397349.0
2021-06-18 11:40:00,38.93,39.0,38.91,38.98,533358.0,35.198,35.2613,35.1799,35.2432,533358.0
2021-06-18 11:45:00,38.98,39.0,38.89,38.9,339928.0,35.2432,35.2613,35.1618,35.1709,339928.0
2021-06-18 11:50:00,38.9,38.95,38.85,38.93,305645.0,35.1709,35.2161,35.1257,35.198,305645.0
2021-06-18 11:55:00,38.93,38.96,38.89,38.93,326624.0,35.198,35.2251,35.1618,35.198,326624.0
2021-06-18 12:00:00,38.92,38.93,38.81,38.82,381018.0,35.189,35.198,35.0895,35.0986,381018.0
2021-06-18 12:05:00,38.83,38.88,38.8,38.84,300706.0,35.1076,35.1528,35.0805,35.1166,300706.0
2021-06-18 12:10:00,38.84,38.85,38.8,38.8,287678.0,35.1166,35.1257,35.0805,35.0805,287678.0
2021-06-18 12:15:00,38.8,38.85,38.78,38.82,384851.0,35.0805,35.1257,35.0624,35.0986,384851.0
2021-06-18 12:20:00,38.82,38.85,38.79,38.8,353832.0,35.0986,35.1257,35.0714,35.0805,353832.0
2021-06-18 12:25:00,38.8,38.83,38.77,38.83,293376.0,35.0805,35.1076,35.0534,35.1076,293376.0
2021-06-18 12:30:00,38.82,38.85,38.8,38.81,325428.0,35.0986,35.1257,35.0805,35.0895,325428.0
2021-06-18 12:35:00,38.8,38.81,38.72,38.73,393636.0,35.0805,35.0895,35.0081,35.0172,393636.0
2021-06-18 12:40:00,38.73,38.76,38.69,38.73,316759.0,35.0172,35.0443,34.981,35.0172,316759.0
2021-06-18 12:45:00,38.73,38.75,38.71,38.73,202580.0,35.0172,35.0353,34.9991,35.0172,202580.0
2021-06-18 12:50:00,38.73,38.74,38.68,38.71,251163.0,35.0172,35.0262,34.972,34.9991,251163.0
2021-06-18 12:55:00,38.7,38.71,38.65,38.69,228983.0,34.9901,34.9991,34.9449,34.981,228983.0
2021-06-18 13:00:00,38.68,38.74,38.66,38.69,413711.0,34.972,35.0262,34.9539,34.981,413711.0
2021-06-18 13:05:00,38.68,38.73,38.66,38.72,286391.0,34.972,35.0172,34.9539,35.0081,286391.0
2021-06-18 13:10:00,38.72,38.75,38.7,38.72,324176.0,35.0081,35.0353,34.9901,35.0081,324176.0
2021-06-18 13:15:00,38.73,38.79,38.72,38.76,340016.0,35.0172,35.0714,35.0081,35.0443,340016.0
2021-06-18 13:20:00,38.77,38.79,38.74,38.79,308381.0,35.0534,35.0714,35.0262,35.0714,308381.0
2021-06-18 13:25:00,38.79,38.79,38.72,38.73,322592.0,35.0714,35.0714,35.0081,35.0172,322592.0
2021-06-18 13:30:00,38.73,38.75,38.71,38.73,307182.0,35.0172,35.0353,34.9991,35.0172,307182.0
2021-06-18 13:35:00,38.73,38.75,38.7,38.72,307216.0,35.0172,35.0353,34.9901,35.0081,307216.0
2021-06-18 13:40:00,38.72,38.77,38.7,38.71,284251.0,35.0081,35.0534,34.9901,34.9991,284251.0
2021-06-18 13:45:00,38.71,38.72,38.65,38.68,457866.0,34.9991,35.0081,34.9449,34.972,457866.0
2021-06-18 13:50:00,38.69,38.69,38.62,38.64,465943.0,34.981,34.981,34.9177,34.9358,465943.0
2021-06-18 13:55:00,38.63,38.66,38.6,38.66,366539.0,34.9268,34.9539,34.8996,34.9539,366539.0
2021-06-18 14:00:00,38.66,38.73,38.62,38.69,595532.0,34.9539,35.0172,34.9177,34.981,595532.0
2021-06-18 14:05:00,38.69,38.75,38.68,38.69,423681.0,34.981,35.0353,34.972,34.981,423681.0
2021-06-18 14:10:00,38.7,38.73,38.68,38.7,256777.0,34.9901,35.0172,34.972,34.9901,256777.0
2021-06-18 14:15:00,38.7,38.73,38.68,38.7,294646.0,34.9901,35.0172,34.972,34.9901,294646.0
2021-06-18 14:20:00,38.7,38.75,38.68,38.73,450579.0,34.9901,35.0353,34.972,35.0172,450579.0
2021-06-18 14:25:00,38.73,38.74,38.69,38.72,222906.0,35.0172,35.0262,34.981,35.0081,222906.0
2021-06-18 14:30:00,38.73,38.73,38.67,38.68,332049.0,35.0172,35.0172,34.9629,34.972,332049.0
2021-06-18 14:35:00,38.68,38.69,38.61,38.62,382799.0,34.972,34.981,34.9087,34.9177,382799.0
2021-06-18 14:40:00,38.62,38.64,38.59,38.62,521933.0,34.9177,34.9358,34.8906,34.9177,521933.0
2021-06-18 14:45:00,38.62,38.63,38.58,38.59,303258.0,34.9177,34.9268,34.8816,34.8906,303258.0
2021-06-18 14:50:00,38.59,38.63,38.58,38.59,249932.0,34.8906,34.9268,34.8816,34.8906,249932.0
2021-06-18 14:55:00,38.59,38.62,38.52,38.55,695119.0,34.8906,34.9177,34.8273,34.8544,695119.0
2021-06-18 15:00:00,38.55,38.65,38.54,38.62,508932.0,34.8544,34.9449,34.8454,34.9177,508932.0
2021-06-18 15:05:00,38.62,38.65,38.6,38.62,426856.0,34.9177,34.9449,34.8996,34.9177,426856.0
2021-06-18 15:10:00,38.61,38.62,38.56,38.62,565400.0,34.9087,34.9177,34.8635,34.9177,565400.0
2021-06-18 15:15:00,38.62,38.68,38.59,38.67,602817.0,34.9177,34.972,34.8906,34.9629,602817.0
2021-06-18 15:20:00,38.68,38.73,38.66,38.73,523492.0,34.972,35.0172,34.9539,35.0172,523492.0
2021-06-18 15:25:00,38.73,38.73,38.64,38.66,478889.0,35.0172,35.0172,34.9358,34.9539,478889.0
2021-06-18 15:30:00,38.65,38.67,38.61,38.66,865077.0,34.9449,34.9629,34.9087,34.9539,865077.0
2021-06-18 15:35:00,38.66,38.82,38.65,38.8,925447.0,34.9539,35.0986,34.9449,35.0805,925447.0
2021-06-18 15:40:00,38.8,38.88,38.72,38.87,1282795.0,35.0805,35.1528,35.0081,35.1438,1282795.0
2021-06-18 15:45:00,38.87,38.91,38.75,38.77,1699353.0,35.1438,35.1799,35.0353,35.0534,1699353.0
2021-06-18 15:50:00,38.77,38.94,38.77,38.87,2573503.0,35.0534,35.2071,35.0534,35.1438,2573503.0
2021-06-18 15:55:00,38.88,38.89,38.68,38.77,5238504.0,35.1528,35.1618,34.972,35.0534,5238504.0
2021-06-21 09:30:00,39.12,39.39,39.03,39.27,3038396.0,35.3698,35.6139,35.2884,35.5054,3038396.0
2021-06-21 09:35:00,39.27,39.62,39.23,39.61,1801661.0,35.5054,35.8219,35.4693,35.8128,1801661.0
2021-06-21 09:40:00,39.62,39.63,39.24,39.26,1485371.0,35.8219,35.8309,35.4783,35.4964,1485371.0
2021-06-21 09:45:00,39.24,39.42,39.21,39.41,1159430.0,35.4783,35.641,35.4512,35.632,1159430.0
2021-06-21 09:50:00,39.41,39.47,39.28,39.33,1017582.0,35.632,35.6862,35.5145,35.5597,1017582.0
2021-06-21 09:55:00,39.33,39.33,39.2,39.2,622270.0,35.5597,35.5597,35.4421,35.4421,622270.0
2021-06-21 10:00:00,39.21,39.37,39.2,39.36,878264.0,35.4512,35.5958,35.4421,35.5868,878264.0
2021-06-21 10:05:00,39.35,39.37,39.26,39.33,502351.0,35.5777,35.5958,35.4964,35.5597,502351.0
2021-06-21 10:10:00,39.33,39.47,39.31,39.45,1648156.0,35.5597,35.6862,35.5416,35.6682,1648156.0
2021-06-21 10:15:00,39.45,39.5,39.43,39.48,818327.0,35.6682,35.7134,35.6501,35.6953,818327.0
2021-06-21 10:20:00,39.48,39.58,39.47,39.55,881041.0,35.6953,35.7857,35.6862,35.7586,881041.0
2021-06-21 10:25:00,39.55,39.6,39.5,39.57,481164.0,35.7586,35.8038,35.7134,35.7767,481164.0
2021-06-21 10:30:00,39.57,39.59,39.5,39.54,471138.0,35.7767,35.7947,35.7134,35.7495,471138.0
2021-06-21 10:35:00,39.54,39.62,39.49,39.6,781307.0,35.7495,35.8219,35.7043,35.8038,781307.0
2021-06-21 10:40:00,39.59,39.68,39.59,39.61,651799.0,35.7947,35.8761,35.7947,35.8128,651799.0
2021-06-21 10:45:00,39.6,39.63,39.53,39.54,446227.0,35.8038,35.8309,35.7405,35.7495,446227.0
2021-06-21 10:50:00,39.54,39.59,39.53,39.56,364575.0,35.7495,35.7947,35.7405,35.7676,364575.0
2021-06-21 10:55:00,39.57,39.59,39.54,39.58,393878.0,35.7767,35.7947,35.7495,35.7857,393878.0
2021-06-21 11:00:00,39.58,39.59,39.37,39.38,374383.0,35.7857,35.7947,35.5958,35.6049,374383.0
2021-06-21 11:05:00,39.38,39.42,39.3,39.34,436593.0,35.6049,35.641,35.5325,35.5687,436593.0
2021-06-21 11:10:00,39.34,39.42,39.33,39.4,384356.0,35.5687,35.641,35.5597,35.623,384356.0
2021-06-21 11:15:00,39.4,39.47,39.39,39.43,322295.0,35.623,35.6862,35.6139,35.6501,322295.0
2021-06-21 11:20:00,39.44,39.46,39.42,39.45,237751.0,35.6591,35.6772,35.641,35.6682,237751.0
2021-06-21 11:25:00,39.44,39.47,39.39,39.41,296052.0,35.6591,35.6862,35.6139,35.632,296052.0
2021-06-21 11:30:00,39.41,39.46,39.4,39.43,369847.0,35.632,35.6772,35.623,35.6501,369847.0
2021-06-21 11:35:00,39.43,39.5,39.43,39.48,309150.0,35.6501,35.7134,35.6501,35.6953,309150.0
2021-06-21 11:40:00,39.48,39.51,39.43,39.45,342599.0,35.6953,35.7224,35.6501,35.6682,342599.0
2021-06-21 11:45:00,39.44,39.5,39.44,39.48,159525.0,35.6591,35.7134,35.6591,35.6953,159525.0
2021-06-21 11:50:00,39.48,39.58,39.47,39.57,249988.0,35.6953,35.7857,35.6862,35.7767,249988.0
2021-06-21 11:55:00,39.56,39.58,39.5,39.52,255089.0,35.7676,35.7857,35.7134,35.7315,255089.0
2021-06-21 12:00:00,39.52,39.54,39.5,39.51,203788.0,35.7315,35.7495,35.7134,35.7224,203788.0
2021-06-21 12:05:00,39.51,39.52,39.48,39.51,329852.0,35.7224,35.7315,35.6953,35.7224,329852.0
2021-06-21 12:10:00,39.51,39.58,39.5,39.57,177196.0,35.7224,35.7857,35.7134,35.7767,177196.0
2021-06-21 12:15:00,39.57,39.58,39.52,39.52,199993.0,35.7767,35.7857,35.7315,35.7315,199993.0
2021-06-21 12:20:00,39.53,39.53,39.44,39.45,198146.0,35.7405,35.7405,35.6591,35.6682,198146.0
2021-06-21 12:25:00,39.45,39.48,39.44,39.44,340689.0,35.6682,35.6953,35.6591,35.6591,340689.0
2021-06-21 12:30:00,39.45,39.45,39.34,39.36,353682.0,35.6682,35.6682,35.5687,35.5868,353682.0
2021-06-21 12:35:00,39.36,39.37,39.3,39.35,385826.0,35.5868,35.5958,35.5325,35.5777,385826.0
2021-06-21 12:40:00,39.34,39.4,39.33,39.38,246744.0,35.5687,35.623,35.5597,35.6049,246744.0
2021-06-21 12:45:00,39.38,39.43,39.37,39.42,187938.0,35.6049,35.6501,35.5958,35.641,187938.0
2021-06-21 12:50:00,39.43,39.43,39.34,39.35,200112.0,35.6501,35.6501,35.5687,35.5777,200112.0
2021-06-21 12:55:00,39.35,39.39,39.33,39.38,144197.0,35.5777,35.6139,35.5597,35.6049,144197.0
2021-06-21 13:00:00,39.39,39.4,39.35,39.38,168875.0,35.6139,35.623,35.5777,35.6049,168875.0
2021-06-21 13:05:00,39.38,39.41,39.36,39.38,213418.0,35.6049,35.632,35.5868,35.6049,213418.0
2021-06-21 13:10:00,39.39,39.41,39.36,39.4,241521.0,35.6139,35.632,35.5868,35.623,241521.0
2021-06-21 13:15:00,39.4,39.45,39.39,39.43,164272.0,35.623,35.6682,35.6139,35.6501,164272.0
2021-06-21 13:20:00,39.42,39.46,39.42,39.43,157255.0,35.641,35.6772,35.641,35.6501,157255.0
2021-06-21 13:25:00,39.43,39.45,39.41,39.44,112168.0,35.6501,35.6682,35.632,35.6591,112168.0
2021-06-21 13:30:00,39.44,39.48,39.43,39.46,216708.0,35.6591,35.6953,35.6501,35.6772,216708.0
2021-06-21 13:35:00,39.47,39.49,39.44,39.48,168714.0,35.6862,35.7043,35.6591,35.6953,168714.0
2021-06-21 13:40:00,39.48,39.57,39.48,39.57,335057.0,35.6953,35.7767,35.6953,35.7767,335057.0
2021-06-21 13:45:00,39.56,39.64,39.56,39.62,488241.0,35.7676,35.8399,35.7676,35.8219,488241.0
2021-06-21 13:50:00,39.61,39.62,39.55,39.57,360320.0,35.8128,35.8219,35.7586,35.7767,360320.0
2021-06-21 13:55:00,39.56,39.6,39.56,39.57,228559.0,35.7676,35.8038,35.7676,35.7767,228559.0
2021-06-21 14:00:00,39.58,39.64,39.57,39.59,393463.0,35.7857,35.8399,35.7767,35.7947,393463.0
2021-06-21 14:05:00,39.59,39.61,39.51,39.54,238580.0,35.7947,35.8128,35.7224,35.7495,238580.0
2021-06-21 14:10:00,39.54,39.57,39.53,39.55,198658.0,35.7495,35.7767,35.7405,35.7586,198658.0
2021-06-21 14:15:00,39.55,39.58,39.52,39.57,328581.0,35.7586,35.7857,35.7315,35.7767,328581.0
2021-06-21 14:20:00,39.57,39.58,39.52,39.55,337327.0,35.7767,35.7857,35.7315,35.7586,337327.0
2021-06-21 14:25:00,39.55,39.55,39.5,39.52,326787.0,35.7586,35.7586,35.7134,35.7315,326787.0
2021-06-21 14:30:00,39.52,39.53,39.5,39.52,266425.0,35.7315,35.7405,35.7134,35.7315,266425.0
2021-06-21 14:35:00,39.52,39.56,39.51,39.55,391302.0,35.7315,35.7676,35.7224,35.7586,391302.0
2021-06-21 14:40:00,39.55,39.57,39.52,39.54,144215.0,35.7586,35.7767,35.7315,35.7495,144215.0
2021-06-21 14:45:00,39.53,39.55,39.51,39.54,322415.0,35.7405,35.7586,35.7224,35.7495,322415.0
2021-06-21 14:50:00,39.54,39.56,39.52,39.54,188935.0,35.7495,35.7676,35.7315,35.7495,188935.0
2021-06-21 14:55:00,39.54,39.58,39.53,39.56,221351.0,35.7495,35.7857,35.7405,35.7676,221351.0
2021-06-21 15:00:00,39.57,39.63,39.54,39.62,387568.0,35.7767,35.8309,35.7495,35.8219,387568.0
2021-06-21 15:05:00,39.63,39.66,39.6,39.66,256821.0,35.8309,35.858,35.8038,35.858,256821.0
2021-06-21 15:10:00,39.65,39.67,39.6,39.61,263286.0,35.849,35.8671,35.8038,35.8128,263286.0
2021-06-21 15:15:00,39.61,39.65,39.58,39.64,351514.0,35.8128,35.849,35.7857,35.8399,351514.0
2021-06-21 15:20:00,39.64,39.64,39.59,39.61,396044.0,35.8399,35.8399,35.7947,35.8128,396044.0
2021-06-21 15:25:00,39.62,39.69,39.61,39.69,437763.0,35.8219,35.8852,35.8128,35.8852,437763.0
2021-06-21 15:30:00,39.68,39.74,39.66,39.72,611923.0,35.8761,35.9304,35.858,35.9123,611923.0
2021-06-21 15:35:00,39.73,39.77,39.72,39.73,730280.0,35.9213,35.9575,35.9123,35.9213,730280.0
2021-06-21 15:40:00,39.74,39.75,39.65,39.66,830563.0,35.9304,35.9394,35.849,35.858,830563.0
2021-06-21 15:45:00,39.67,39.71,39.64,39.67,833249.0,35.8671,35.9032,35.8399,35.8671,833249.0
2021-06-21 15:50:00,39.67,39.76,39.66,39.76,839307.0,35.8671,35.9484,35.858,35.9484,839307.0
2021-06-21 15:55:00,39.76,39.78,39.71,39.75,2227890.0,35.9484,35.9665,35.9032,35.9394,2227890.0
2021-06-22 09:30:00,39.88,39.88,39.65,39.7,1872407.0,36.0569,36.0569,35.849,35.8942,1872407.0
2021-06-22 09:35:00,39.69,39.69,39.48,39.49,1230990.0,35.8852,35.8852,35.6953,35.7043,1230990.0
2021-06-22 09:40:00,39.5,39.71,39.5,39.7,897372.0,35.7134,35.9032,35.7134,35.8942,897372.0
2021-06-22 09:45:00,39.7,39.7,39.59,39.67,1043891.0,35.8942,35.8942,35.7947,35.8671,1043891.0
2021-06-22 09:50:00,39.68,39.69,39.44,39.47,720399.0,35.8761,35.8852,35.6591,35.6862,720399.0
2021-06-22 09:55:00,39.47,39.49,39.38,39.47,593087.0,35.6862,35.7043,35.6049,35.6862,593087.0
2021-06-22 10:00:00,39.47,39.47,39.3,39.36,1111248.0,35.6862,35.6862,35.5325,35.5868,1111248.0
2021-06-22 10:05:00,39.36,39.44,39.28,39.4,944708.0,35.5868,35.6591,35.5145,35.623,944708.0
2021-06-22 10:10:00,39.4,39.5,39.39,39.46,520300.0,35.623,35.7134,35.6139,35.6772,520300.0
2021-06-22 10:15:00,39.46,39.57,39.45,39.53,394933.0,35.6772,35.7767,35.6682,35.7405,394933.0
2021-06-22 10:20:00,39.52,39.57,39.49,39.55,321303.0,35.7315,35.7767,35.7043,35.7586,321303.0
2021-06-22 10:25:00,39.56,39.59,39.49,39.52,469173.0,35.7676,35.7947,35.7043,35.7315,469173.0
2021-06-22 10:30:00,39.52,39.56,39.49,39.55,227270.0,35.7315,35.7676,35.7043,35.7586,227270.0
2021-06-22 10:35:00,39.55,39.58,39.47,39.58,337036.0,35.7586,35.7857,35.6862,35.7857,337036.0
2021-06-22 10:40:00,39.57,39.66,39.57,39.63,388101.0,35.7767,35.858,35.7767,35.8309,388101.0
2021-06-22 10:45:00,39.63,39.67,39.59,39.67,292278.0,35.8309,35.8671,35.7947,35.8671,292278.0
2021-06-22 10:50:00,39.66,39.7,39.64,39.69,375716.0,35.858,35.8942,35.8399,35.8852,375716.0
2021-06-22 10:55:00,39.68,39.82,39.67,39.81,636738.0,35.8761,36.0027,35.8671,35.9937,636738.0
2021-06-22 11:00:00,39.82,39.82,39.74,39.78,465432.0,36.0027,36.0027,35.9304,35.9665,465432.0
2021-06-22 11:05:00,39.79,39.81,39.75,39.77,252537.0,35.9756,35.9937,35.9394,35.9575,252537.0
2021-06-22 11:10:00,39.77,39.83,39.75,39.83,251362.0,35.9575,36.0117,35.9394,36.0117,251362.0
2021-06-22 11:15:00,39.83,39.93,39.82,39.83,570507.0,36.0117,36.1021,36.0027,36.0117,570507.0
2021-06-22 11:20:00,39.83,39.85,39.78,39.81,325235.0,36.0117,36.0298,35.9665,35.9937,325235.0
2021-06-22 11:25:00,39.8,39.83,39.75,39.8,433631.0,35.9846,36.0117,35.9394,35.9846,433631.0
2021-06-22 11:30:00,39.81,39.87,39.79,39.8,373570.0,35.9937,36.0479,35.9756,35.9846,373570.0
2021-06-22 11:35:00,39.8,39.8,39.69,39.73,292460.0,35.9846,35.9846,35.8852,35.9213,292460.0
2021-06-22 11:40:00,39.73,39.75,39.7,39.71,140841.0,35.9213,35.9394,35.8942,35.9032,140841.0
2021-06-22 11:45:00,39.72,39.75,39.71,39.74,150230.0,35.9123,35.9394,35.9032,35.9304,150230.0
2021-06-22 11:50:00,39.73,39.77,39.7,39.75,173556.0,35.9213,35.9575,35.8942,35.9394,173556.0
2021-06-22 11:55:00,39.74,39.76,39.72,39.74,220966.0,35.9304,35.9484,35.9123,35.9304,220966.0
2021-06-22 12:00:00,39.75,39.86,39.74,39.86,219493.0,35.9394,36.0389,35.9304,36.0389,219493.0
2021-06-22 12:05:00,39.86,39.86,39.78,39.8,223568.0,36.0389,36.0389,35.9665,35.9846,223568.0
2021-06-22 12:10:00,39.8,39.82,39.77,39.82,179364.0,35.9846,36.0027,35.9575,36.0027,179364.0
2021-06-22 12:15:00,39.82,39.83,39.78,39.79,173073.0,36.0027,36.0117,35.9665,35.9756,173073.0
2021-06-22 12:20:00,39.79,39.8,39.74,39.77,302917.0,35.9756,35.9846,35.9304,35.9575,302917.0
2021-06-22 12:25:00,39.77,39.81,39.75,39.76,400747.0,35.9575,35.9937,35.9394,35.9484,400747.0
2021-06-22 12:30:00,39.76,39.8,39.75,39.75,173253.0,35.9484,35.9846,35.9394,35.9394,173253.0
2021-06-22 12:35:00,39.75,39.77,39.73,39.76,224967.0,35.9394,35.9575,35.9213,35.9484,224967.0
2021-06-22 12:40:00,39.76,39.77,39.73,39.75,168846.0,35.9484,35.9575,35.9213,35.9394,168846.0
2021-06-22 12:45:00,39.76,39.8,39.74,39.8,186964.0,35.9484,35.9846,35.9304,35.9846,186964.0
2021-06-22 12:50:00,39.8,39.8,39.77,39.78,170030.0,35.9846,35.9846,35.9575,35.9665,170030.0
2021-06-22 12:55:00,39.77,39.78,39.73,39.74,232731.0,35.9575,35.9665,35.9213,35.9304,232731.0
2021-06-22 13:00:00,39.74,39.81,39.73,39.77,221461.0,35.9304,35.9937,35.9213,35.9575,221461.0
2021-06-22 13:05:00,39.76,39.79,39.74,39.78,156532.0,35.9484,35.9756,35.9304,35.9665,156532.0
2021-06-22 13:10:00,39.79,39.81,39.78,39.8,214404.0,35.9756,35.9937,35.9665,35.9846,214404.0
2021-06-22 13:15:00,39.8,39.8,39.74,39.77,180750.0,35.9846,35.9846,35.9304,35.9575,180750.0
2021-06-22 13:20:00,39.78,39.81,39.77,39.81,115187.0,35.9665,35.9937,35.9575,35.9937,115187.0
2021-06-22 13:25:00,39.81,39.85,39.77,39.85,194167.0,35.9937,36.0298,35.9575,36.0298,194167.0
2021-06-22 13:30:00,39.84,39.85,39.79,39.8,178713.0,36.0208,36.0298,35.9756,35.9846,178713.0
2021-06-22 13:35:00,39.8,39.81,39.77,39.8,144348.0,35.9846,35.9937,35.9575,35.9846,144348.0
2021-06-22 13:40:00,39.8,39.83,39.79,39.81,121817.0,35.9846,36.0117,35.9756,35.9937,121817.0
2021-06-22 13:45:00,39.82,39.85,39.81,39.85,110843.0,36.0027,36.0298,35.9937,36.0298,110843.0
2021-06-22 13:50:00,39.84,39.88,39.83,39.87,277519.0,36.0208,36.0569,36.0117,36.0479,277519.0
2021-06-22 13:55:00,39.87,39.88,39.84,39.86,156917.0,36.0479,36.0569,36.0208,36.0389,156917.0
2021-06-22 14:00:00,39.86,39.87,39.82,39.86,187973.0,36.0389,36.0479,36.0027,36.0389,187973.0
2021-06-22 14:05:00,39.86,39.86,39.82,39.84,240435.0,36.0389,36.0389,36.0027,36.0208,240435.0
2021-06-22 14:10:00,39.84,39.86,39.83,39.84,180965.0,36.0208,36.0389,36.0117,36.0208,180965.0
2021-06-22 14:15:00,39.84,39.89,39.84,39.89,185953.0,36.0208,36.066,36.0208,36.066,185953.0
2021-06-22 14:20:00,39.89,39.95,39.88,39.95,411727.0,36.066,36.1202,36.0569,36.1202,411727.0
2021-06-22 14:25:00,39.95,40.03,39.94,40.02,689128.0,36.1202,36.1926,36.1112,36.1835,689128.0
2021-06-22 14:30:00,40.01,40.13,40.0,40.13,1254069.0,36.1745,36.283,36.1654,36.283,1254069.0
2021-06-22 14:35:00,40.13,40.13,40.04,40.09,623628.0,36.283,36.283,36.2016,36.2468,623628.0
2021-06-22 14:40:00,40.09,40.12,40.05,40.11,821708.0,36.2468,36.2739,36.2106,36.2649,821708.0
2021-06-22 14:45:00,40.1,40.17,40.09,40.14,956153.0,36.2559,36.3191,36.2468,36.292,956153.0
2021-06-22 14:50:00,40.14,40.16,40.1,40.14,274853.0,36.292,36.3101,36.2559,36.292,274853.0
2021-06-22 14:55:00,40.14,40.17,40.11,40.14,423871.0,36.292,36.3191,36.2649,36.292,423871.0
2021-06-22 15:00:00,40.15,40.22,40.13,40.22,584842.0,36.3011,36.3643,36.283,36.3643,584842.0
2021-06-22 15:05:00,40.22,40.23,40.18,40.23,431378.0,36.3643,36.3734,36.3282,36.3734,431378.0
2021-06-22 15:10:00,40.23,40.26,40.2,40.23,560787.0,36.3734,36.4005,36.3463,36.3734,560787.0
2021-06-22 15:15:00,40.23,40.24,40.19,40.21,549255.0,36.3734,36.3824,36.3372,36.3553,549255.0
2021-06-22 15:20:00,40.22,40.25,40.18,40.19,536810.0,36.3643,36.3915,36.3282,36.3372,536810.0
2021-06-22 15:25:00,40.19,40.2,40.12,40.12,403461.0,36.3372,36.3463,36.2739,36.2739,403461.0
2021-06-22 15:30:00,40.13,40.17,40.11,40.13,453391.0,36.283,36.3191,36.2649,36.283,453391.0
2021-06-22 15:35:00,40.13,40.14,40.06,40.07,435306.0,36.283,36.292,36.2197,36.2287,435306.0
2021-06-22 15:40:00,40.08,40.1,40.02,40.02,556236.0,36.2378,36.2559,36.1835,36.1835,556236.0
2021-06-22 15:45:00,40.03,40.06,40.01,40.02,455094.0,36.1926,36.2197,36.1745,36.1835,455094.0
2021-06-22 15:50:00,40.02,40.06,39.98,40.05,1282663.0,36.1835,36.2197,36.1474,36.2106,1282663.0
2021-06-22 15:55:00,40.05,40.07,39.96,39.96,1605857.0,36.2106,36.2287,36.1293,36.1293,1605857.0
2021-06-23 09:30:00,40.16,40.36,40.1,40.15,2241041.0,36.3101,36.4909,36.2559,36.3011,2241041.0
2021-06-23 09:35:00,40.14,40.26,40.13,40.17,695239.0,36.292,36.4005,36.283,36.3191,695239.0
2021-06-23 09:40:00,40.17,40.28,40.16,40.27,624057.0,36.3191,36.4186,36.3101,36.4096,624057.0
2021-06-23 09:45:00,40.27,40.33,40.23,40.25,486963.0,36.4096,36.4638,36.3734,36.3915,486963.0
2021-06-23 09:50:00,40.25,40.29,40.16,40.19,503717.0,36.3915,36.4276,36.3101,36.3372,503717.0
2021-06-23 09:55:00,40.19,40.2,40.12,40.13,410322.0,36.3372,36.3463,36.2739,36.283,410322.0
2021-06-23 10:00:00,40.13,40.19,40.07,40.19,511371.0,36.283,36.3372,36.2287,36.3372,511371.0
2021-06-23 10:05:00,40.19,40.22,40.17,40.22,276104.0,36.3372,36.3643,36.3191,36.3643,276104.0
2021-06-23 10:10:00,40.22,40.23,40.18,40.18,433717.0,36.3643,36.3734,36.3282,36.3282,433717.0
2021-06-23 10:15:00,40.19,40.22,40.15,40.22,318769.0,36.3372,36.3643,36.3011,36.3643,318769.0
2021-06-23 10:20:00,40.22,40.23,40.17,40.2,214131.0,36.3643,36.3734,36.3191,36.3463,214131.0
2021-06-23 10:25:00,40.2,40.22,40.12,40.12,269210.0,36.3463,36.3643,36.2739,36.2739,269210.0
2021-06-23 10:30:00,40.13,40.22,40.12,40.16,178386.0,36.283,36.3643,36.2739,36.3101,178386.0
2021-06-23 10:35:00,40.16,40.19,40.14,40.16,191333.0,36.3101,36.3372,36.292,36.3101,191333.0
2021-06-23 10:40:00,40.16,40.18,40.11,40.11,266625.0,36.3101,36.3282,36.2649,36.2649,266625.0
2021-06-23 10:45:00,40.12,40.13,40.08,40.09,373964.0,36.2739,36.283,36.2378,36.2468,373964.0
2021-06-23 10:50:00,40.08,40.19,40.07,40.18,294564.0,36.2378,36.3372,36.2287,36.3282,294564.0
2021-06-23 10:55:00,40.18,40.35,40.17,40.34,670442.0,36.3282,36.4819,36.3191,36.4728,670442.0
2021-06-23 11:00:00,40.34,40.39,40.28,40.3,627481.0,36.4728,36.5181,36.4186,36.4367,627481.0
2021-06-23 11:05:00,40.3,40.32,40.24,40.26,265921.0,36.4367,36.4548,36.3824,36.4005,265921.0
2021-06-23 11:10:00,40.27,40.3,40.21,40.22,354577.0,36.4096,36.4367,36.3553,36.3643,354577.0
2021-06-23 11:15:00,40.22,40.27,40.21,40.25,153068.0,36.3643,36.4096,36.3553,36.3915,153068.0
2021-06-23 11:20:00,40.25,40.29,40.23,40.26,192306.0,36.3915,36.4276,36.3734,36.4005,192306.0
2021-06-23 11:25:00,40.26,40.29,40.23,40.25,211586.0,36.4005,36.4276,36.3734,36.3915,211586.0
2021-06-23 11:30:00,40.25,40.25,40.16,40.17,288674.0,36.3915,36.3915,36.3101,36.3191,288674.0
2021-06-23 11:35:00,40.16,40.2,40.14,40.17,255754.0,36.3101,36.3463,36.292,36.3191,255754.0
2021-06-23 11:40:00,40.18,40.2,40.17,40.18,189688.0,36.3282,36.3463,36.3191,36.3282,189688.0
2021-06-23 11:45:00,40.18,40.22,40.16,40.22,181556.0,36.3282,36.3643,36.3101,36.3643,181556.0
2021-06-23 11:50:00,40.22,40.23,40.19,40.23,128258.0,36.3643,36.3734,36.3372,36.3734,128258.0
2021-06-23 11:55:00,40.23,40.24,40.17,40.21,128761.0,36.3734,36.3824,36.3191,36.3553,128761.0
2021-06-23 12:00:00,40.21,40.23,40.19,40.23,161917.0,36.3553,36.3734,36.3372,36.3734,161917.0
2021-06-23 12:05:00,40.23,40.23,40.17,40.21,383871.0,36.3734,36.3734,36.3191,36.3553,383871.0
2021-06-23 12:10:00,40.22,40.27,40.21,40.25,240914.0,36.3643,36.4096,36.3553,36.3915,240914.0
2021-06-23 12:15:00,40.24,40.25,40.22,40.23,179854.0,36.3824,36.3915,36.3643,36.3734,179854.0
2021-06-23 12:20:00,40.24,40.28,40.22,40.27,151611.0,36.3824,36.4186,36.3643,36.4096,151611.0
2021-06-23 12:25:00,40.27,40.28,40.24,40.26,167350.0,36.4096,36.4186,36.3824,36.4005,167350.0
2021-06-23 12:30:00,40.26,40.27,40.23,40.25,514109.0,36.4005,36.4096,36.3734,36.3915,514109.0
2021-06-23 12:35:00,40.26,40.3,40.22,40.25,481681.0,36.4005,36.4367,36.3643,36.3915,481681.0
2021-06-23 12:40:00,40.25,40.26,40.21,40.26,292370.0,36.3915,36.4005,36.3553,36.4005,292370.0
2021-06-23 12:45:00,40.25,40.26,40.19,40.22,380667.0,36.3915,36.4005,36.3372,36.3643,380667.0
2021-06-23 12:50:00,40.22,40.23,40.2,40.21,433427.0,36.3643,36.3734,36.3463,36.3553,433427.0
2021-06-23 12:55:00,40.21,40.22,40.19,40.22,194779.0,36.3553,36.3643,36.3372,36.3643,194779.0
2021-06-23 13:00:00,40.22,40.25,40.21,40.24,373148.0,36.3643,36.3915,36.3553,36.3824,373148.0
2021-06-23 13:05:00,40.24,40.34,40.24,40.3,641339.0,36.3824,36.4728,36.3824,36.4367,641339.0
2021-06-23 13:10:00,40.3,40.32,40.29,40.3,330043.0,36.4367,36.4548,36.4276,36.4367,330043.0
2021-06-23 13:15:00,40.29,40.31,40.26,40.29,201868.0,36.4276,36.4457,36.4005,36.4276,201868.0
2021-06-23 13:20:00,40.29,40.31,40.28,40.29,292762.0,36.4276,36.4457,36.4186,36.4276,292762.0
2021-06-23 13:25:00,40.29,40.31,40.28,40.29,185432.0,36.4276,36.4457,36.4186,36.4276,185432.0
2021-06-23 13:30:00,40.28,40.3,40.25,40.3,231406.0,36.4186,36.4367,36.3915,36.4367,231406.0
2021-06-23 13:35:00,40.3,40.34,40.29,40.3,409630.0,36.4367,36.4728,36.4276,36.4367,409630.0
2021-06-23 13:40:00,40.3,40.31,40.27,40.3,218001.0,36.4367,36.4457,36.4096,36.4367,218001.0
2021-06-23 13:45:00,40.3,40.32,40.29,40.3,182615.0,36.4367,36.4548,36.4276,36.4367,182615.0
2021-06-23 13:50:00,40.31,40.35,40.3,40.33,222030.0,36.4457,36.4819,36.4367,36.4638,222030.0
2021-06-23 13:55:00,40.33,40.34,40.3,40.3,171322.0,36.4638,36.4728,36.4367,36.4367,171322.0
2021-06-23 14:00:00,40.3,40.31,40.27,40.29,242827.0,36.4367,36.4457,36.4096,36.4276,242827.0
2021-06-23 14:05:00,40.29,40.38,40.29,40.37,196010.0,36.4276,36.509,36.4276,36.5,196010.0
2021-06-23 14:10:00,40.37,40.4,40.35,40.37,415337.0,36.5,36.5271,36.4819,36.5,415337.0
2021-06-23 14:15:00,40.38,40.38,40.35,40.37,241564.0,36.509,36.509,36.4819,36.5,241564.0
2021-06-23 14:20:00,40.37,40.38,40.34,40.36,181339.0,36.5,36.509,36.4728,36.4909,181339.0
2021-06-23 14:25:00,40.36,40.37,40.33,40.34,187223.0,36.4909,36.5,36.4638,36.4728,187223.0
2021-06-23 14:30:00,40.33,40.34,40.31,40.32,131975.0,36.4638,36.4728,36.4457,36.4548,131975.0
2021-06-23 14:35:00,40.33,40.34,40.29,40.3,219188.0,36.4638,36.4728,36.4276,36.4367,219188.0
2021-06-23 14:40:00,40.3,40.33,40.29,40.3,199585.0,36.4367,36.4638,36.4276,36.4367,199585.0
2021-06-23 14:45:00,40.3,40.31,40.25,40.27,204906.0,36.4367,36.4457,36.3915,36.4096,204906.0
2021-06-23 14:50:00,40.26,40.3,40.26,40.29,187781.0,36.4005,36.4367,36.4005,36.4276,187781.0
2021-06-23 14:55:00,40.29,40.32,40.27,40.3,266281.0,36.4276,36.4548,36.4096,36.4367,266281.0
2021-06-23 15:00:00,40.3,40.34,40.29,40.32,121190.0,36.4367,36.4728,36.4276,36.4548,121190.0
2021-06-23 15:05:00,40.33,40.35,40.32,40.33,234226.0,36.4638,36.4819,36.4548,36.4638,234226.0
2021-06-23 15:10:00,40.33,40.37,40.32,40.37,190608.0,36.4638,36.5,36.4548,36.5,190608.0
2021-06-23 15:15:00,40.37,40.38,40.34,40.38,262337.0,36.5,36.509,36.4728,36.509,262337.0
2021-06-23 15:20:00,40.38,40.4,40.36,40.38,179292.0,36.509,36.5271,36.4909,36.509,179292.0
2021-06-23 15:25:00,40.39,40.42,40.38,40.39,275145.0,36.5181,36.5452,36.509,36.5181,275145.0
2021-06-23 15:30:00,40.39,40.39,40.33,40.34,354573.0,36.5181,36.5181,36.4638,36.4728,354573.0
2021-06-23 15:35:00,40.34,40.35,40.31,40.32,328524.0,36.4728,36.4819,36.4457,36.4548,328524.0
2021-06-23 15:40:00,40.32,40.37,40.31,40.33,383890.0,36.4548,36.5,36.4457,36.4638,383890.0
2021-06-23 15:45:00,40.33,40.34,40.28,40.28,408240.0,36.4638,36.4728,36.4186,36.4186,408240.0
2021-06-23 15:50:00,40.28,40.28,40.2,40.22,898096.0,36.4186,36.4186,36.3463,36.3643,898096.0
2021-06-23 15:55:00,40.22,40.23,40.18,40.19,1228233.0,36.3643,36.3734,36.3282,36.3372,1228233.0
2021-06-24 09:30:00,40.44,40.47,40.25,40.3,1303639.0,36.5633,36.5904,36.3915,36.4367,1303639.0
2021-06-24 09:35:00,40.3,40.33,40.18,40.21,1213931.0,36.4367,36.4638,36.3282,36.3553,1213931.0
2021-06-24 09:40:00,40.22,40.35,40.22,40.29,564497.0,36.3643,36.4819,36.3643,36.4276,564497.0
2021-06-24 09:45:00,40.29,40.44,40.28,40.37,716550.0,36.4276,36.5633,36.4186,36.5,716550.0
2021-06-24 09:50:00,40.36,40.39,40.3,40.38,418290.0,36.4909,36.5181,36.4367,36.509,418290.0
2021-06-24 09:55:00,40.39,40.43,40.28,40.29,513085.0,36.5181,36.5542,36.4186,36.4276,513085.0
2021-06-24 10:00:00,40.29,40.38,40.27,40.38,418251.0,36.4276,36.509,36.4096,36.509,418251.0
2021-06-24 10:05:00,40.37,40.4,40.34,40.4,400556.0,36.5,36.5271,36.4728,36.5271,400556.0
2021-06-24 10:10:00,40.39,40.49,40.39,40.48,538273.0,36.5181,36.6085,36.5181,36.5994,538273.0
2021-06-24 10:15:00,40.48,40.55,40.47,40.53,738869.0,36.5994,36.6627,36.5904,36.6446,738869.0
2021-06-24 10:20:00,40.53,40.56,40.5,40.55,311455.0,36.6446,36.6718,36.6175,36.6627,311455.0
2021-06-24 10:25:00,40.55,40.59,40.52,40.52,329754.0,36.6627,36.6989,36.6356,36.6356,329754.0
2021-06-24 10:30:00,40.52,40.55,40.48,40.48,303004.0,36.6356,36.6627,36.5994,36.5994,303004.0
2021-06-24 10:35:00,40.48,40.53,40.48,40.52,337621.0,36.5994,36.6446,36.5994,36.6356,337621.0
2021-06-24 10:40:00,40.53,40.54,40.5,40.52,324701.0,36.6446,36.6537,36.6175,36.6356,324701.0
2021-06-24 10:45:00,40.52,40.55,40.51,40.53,295231.0,36.6356,36.6627,36.6265,36.6446,295231.0
2021-06-24 10:50:00,40.54,40.55,40.49,40.52,343938.0,36.6537,36.6627,36.6085,36.6356,343938.0
2021-06-24 10:55:00,40.51,40.56,40.48,40.55,640547.0,36.6265,36.6718,36.5994,36.6627,640547.0
2021-06-24 11:00:00,40.55,40.6,40.54,40.6,483086.0,36.6627,36.7079,36.6537,36.7079,483086.0
2021-06-24 11:05:00,40.59,40.61,40.57,40.61,306741.0,36.6989,36.717,36.6808,36.717,306741.0
2021-06-24 11:10:00,40.61,40.65,40.6,40.63,300094.0,36.717,36.7531,36.7079,36.735,300094.0
2021-06-24 11:15:00,40.63,40.65,40.59,40.65,292401.0,36.735,36.7531,36.6989,36.7531,292401.0
2021-06-24 11:20:00,40.64,40.7,40.63,40.65,397661.0,36.7441,36.7983,36.735,36.7531,397661.0
2021-06-24 11:25:00,40.65,40.66,40.61,40.63,217292.0,36.7531,36.7622,36.717,36.735,217292.0
2021-06-24 11:30:00,40.64,40.66,40.61,40.64,172921.0,36.7441,36.7622,36.717,36.7441,172921.0
2021-06-24 11:35:00,40.63,40.64,40.61,40.62,237566.0,36.735,36.7441,36.717,36.726,237566.0
2021-06-24 11:40:00,40.63,40.64,40.58,40.61,205120.0,36.735,36.7441,36.6898,36.717,205120.0
2021-06-24 11:45:00,40.62,40.63,40.58,40.61,150635.0,36.726,36.735,36.6898,36.717,150635.0
2021-06-24 11:50:00,40.61,40.63,40.61,40.63,111706.0,36.717,36.735,36.717,36.735,111706.0
2021-06-24 11:55:00,40.63,40.65,40.58,40.58,303791.0,36.735,36.7531,36.6898,36.6898,303791.0
2021-06-24 12:00:00,40.59,40.6,40.58,40.6,209518.0,36.6989,36.7079,36.6898,36.7079,209518.0
2021-06-24 12:05:00,40.59,40.62,40.58,40.59,250321.0,36.6989,36.726,36.6898,36.6989,250321.0
2021-06-24 12:10:00,40.59,40.6,40.5,40.52,230452.0,36.6989,36.7079,36.6175,36.6356,230452.0
2021-06-24 12:15:00,40.52,40.54,40.51,40.53,220208.0,36.6356,36.6537,36.6265,36.6446,220208.0
2021-06-24 12:20:00,40.53,40.6,40.52,40.59,234563.0,36.6446,36.7079,36.6356,36.6989,234563.0
2021-06-24 12:25:00,40.59,40.61,40.57,40.58,154878.0,36.6989,36.717,36.6808,36.6898,154878.0
2021-06-24 12:30:00,40.58,40.6,40.56,40.58,232422.0,36.6898,36.7079,36.6718,36.6898,232422.0
2021-06-24 12:35:00,40.59,40.62,40.58,40.61,205826.0,36.6989,36.726,36.6898,36.717,205826.0
2021-06-24 12:40:00,40.61,40.64,40.61,40.62,294867.0,36.717,36.7441,36.717,36.726,294867.0
2021-06-24 12:45:00,40.61,40.67,40.61,40.65,513406.0,36.717,36.7712,36.717,36.7531,513406.0
2021-06-24 12:50:00,40.65,40.69,40.63,40.68,254320.0,36.7531,36.7893,36.735,36.7803,254320.0
2021-06-24 12:55:00,40.69,40.7,40.67,40.69,210846.0,36.7893,36.7983,36.7712,36.7893,210846.0
2021-06-24 13:00:00,40.69,40.71,40.67,40.7,325042.0,36.7893,36.8074,36.7712,36.7983,325042.0
2021-06-24 13:05:00,40.7,40.77,40.69,40.76,352232.0,36.7983,36.8616,36.7893,36.8526,352232.0
2021-06-24 13:10:00,40.76,40.8,40.76,40.8,284816.0,36.8526,36.8887,36.8526,36.8887,284816.0
2021-06-24 13:15:00,40.8,40.8,40.76,40.78,276096.0,36.8887,36.8887,36.8526,36.8707,276096.0
2021-06-24 13:20:00,40.77,40.78,40.7,40.73,255685.0,36.8616,36.8707,36.7983,36.8255,255685.0
2021-06-24 13:25:00,40.72,40.74,40.69,40.7,156954.0,36.8164,36.8345,36.7893,36.7983,156954.0
2021-06-24 13:30:00,40.71,40.75,40.7,40.74,181488.0,36.8074,36.8435,36.7983,36.8345,181488.0
2021-06-24 13:35:00,40.74,40.8,40.73,40.79,209246.0,36.8345,36.8887,36.8255,36.8797,209246.0
2021-06-24 13:40:00,40.8,40.81,40.76,40.8,395271.0,36.8887,36.8978,36.8526,36.8887,395271.0
2021-06-24 13:45:00,40.8,40.82,40.78,40.8,348621.0,36.8887,36.9068,36.8707,36.8887,348621.0
2021-06-24 13:50:00,40.8,40.8,40.76,40.77,189904.0,36.8887,36.8887,36.8526,36.8616,189904.0
2021-06-24 13:55:00,40.78,40.79,40.76,40.79,176494.0,36.8707,36.8797,36.8526,36.8797,176494.0
2021-06-24 14:00:00,40.79,40.8,40.78,40.79,165835.0,36.8797,36.8887,36.8707,36.8797,165835.0
2021-06-24 14:05:00,40.79,40.82,40.78,40.8,290805.0,36.8797,36.9068,36.8707,36.8887,290805.0
2021-06-24 14:10:00,40.8,40.85,40.79,40.81,314779.0,36.8887,36.934,36.8797,36.8978,314779.0
2021-06-24 14:15:00,40.8,40.82,40.78,40.79,249691.0,36.8887,36.9068,36.8707,36.8797,249691.0
2021-06-24 14:20:00,40.8,40.82,40.77,40.77,251416.0,36.8887,36.9068,36.8616,36.8616,251416.0
2021-06-24 14:25:00,40.77,40.81,40.77,40.8,93136.0,36.8616,36.8978,36.8616,36.8887,93136.0
2021-06-24 14:30:00,40.81,40.84,40.8,40.84,235648.0,36.8978,36.9249,36.8887,36.9249,235648.0
2021-06-24 14:35:00,40.84,40.88,40.83,40.86,397473.0,36.9249,36.9611,36.9159,36.943,397473.0
2021-06-24 14:40:00,40.86,40.86,40.83,40.84,194110.0,36.943,36.943,36.9159,36.9249,194110.0
2021-06-24 14:45:00,40.84,40.87,40.82,40.84,279932.0,36.9249,36.952,36.9068,36.9249,279932.0
2021-06-24 14:50:00,40.84,40.87,40.82,40.84,257764.0,36.9249,36.952,36.9068,36.9249,257764.0
2021-06-24 14:55:00,40.84,40.85,40.83,40.84,217272.0,36.9249,36.934,36.9159,36.9249,217272.0
2021-06-24 15:00:00,40.84,40.87,40.83,40.86,229122.0,36.9249,36.952,36.9159,36.943,229122.0
2021-06-24 15:05:00,40.86,40.9,40.85,40.89,416336.0,36.943,36.9792,36.934,36.9701,416336.0
2021-06-24 15:10:00,40.89,40.95,40.87,40.94,411884.0,36.9701,37.0244,36.952,37.0153,411884.0
2021-06-24 15:15:00,40.93,40.97,40.93,40.97,406837.0,37.0063,37.0425,37.0063,37.0425,406837.0
2021-06-24 15:20:00,40.96,40.98,40.94,40.95,354927.0,37.0334,37.0515,37.0153,37.0244,354927.0
2021-06-24 15:25:00,40.96,40.97,40.93,40.95,361197.0,37.0334,37.0425,37.0063,37.0244,361197.0
2021-06-24 15:30:00,40.95,40.99,40.94,40.99,402250.0,37.0244,37.0605,37.0153,37.0605,402250.0
2021-06-24 15:35:00,40.99,41.01,40.95,40.98,928106.0,37.0605,37.0786,37.0244,37.0515,928106.0
2021-06-24 15:40:00,40.98,41.0,40.88,40.89,527548.0,37.0515,37.0696,36.9611,36.9701,527548.0
2021-06-24 15:45:00,40.89,40.92,40.87,40.89,654243.0,36.9701,36.9972,36.952,36.9701,654243.0
2021-06-24 15:50:00,40.89,40.95,40.88,40.9,994746.0,36.9701,37.0244,36.9611,36.9792,994746.0
2021-06-24 15:55:00,40.91,40.91,40.8,40.83,2583730.0,36.9882,36.9882,36.8887,36.9159,2583730.0
2021-06-25 09:30:00,41.19,41.29,40.91,40.92,3288554.0,37.2414,37.3318,36.9882,36.9972,3288554.0
2021-06-25 09:35:00,40.92,41.03,40.84,40.99,1343953.0,36.9972,37.0967,36.9249,37.0605,1343953.0
2021-06-25 09:40:00,41.0,41.17,40.98,41.12,1038127.0,37.0696,37.2233,37.0515,37.1781,1038127.0
2021-06-25 09:45:00,41.13,41.3,41.11,41.3,829916.0,37.1871,37.3408,37.169,37.3408,829916.0
2021-06-25 09:50:00,41.3,41.43,41.29,41.34,968825.0,37.3408,37.4584,37.3318,37.377,968825.0
2021-06-25 09:55:00,41.34,41.46,41.33,41.45,718839.0,37.377,37.4855,37.3679,37.4764,718839.0
2021-06-25 10:00:00,41.45,41.47,41.38,41.46,659055.0,37.4764,37.4945,37.4131,37.4855,659055.0
2021-06-25 10:05:00,41.46,41.58,41.45,41.57,608609.0,37.4855,37.594,37.4764,37.5849,608609.0
2021-06-25 10:10:00,41.56,41.65,41.56,41.61,1330562.0,37.5759,37.6573,37.5759,37.6211,1330562.0
2021-06-25 10:15:00,41.6,41.61,41.53,41.53,805833.0,37.6121,37.6211,37.5488,37.5488,805833.0
2021-06-25 10:20:00,41.54,41.57,41.46,41.46,624488.0,37.5578,37.5849,37.4855,37.4855,624488.0
2021-06-25 10:25:00,41.47,41.49,41.33,41.38,1221331.0,37.4945,37.5126,37.3679,37.4131,1221331.0
2021-06-25 10:30:00,41.39,41.42,41.31,41.33,555062.0,37.4222,37.4493,37.3499,37.3679,555062.0
2021-06-25 10:35:00,41.33,41.42,41.3,41.4,449812.0,37.3679,37.4493,37.3408,37.4312,449812.0
2021-06-25 10:40:00,41.39,41.41,41.3,41.33,411032.0,37.4222,37.4403,37.3408,37.3679,411032.0
2021-06-25 10:45:00,41.32,41.41,41.31,41.4,249557.0,37.3589,37.4403,37.3499,37.4312,249557.0
2021-06-25 10:50:00,41.41,41.44,41.39,41.43,481865.0,37.4403,37.4674,37.4222,37.4584,481865.0
2021-06-25 10:55:00,41.43,41.43,41.37,41.38,281164.0,37.4584,37.4584,37.4041,37.4131,281164.0
2021-06-25 11:00:00,41.38,41.5,41.37,41.48,383435.0,37.4131,37.5216,37.4041,37.5036,383435.0
2021-06-25 11:05:00,41.48,41.53,41.47,41.5,354469.0,37.5036,37.5488,37.4945,37.5216,354469.0
2021-06-25 11:10:00,41.5,41.5,41.45,41.46,274322.0,37.5216,37.5216,37.4764,37.4855,274322.0
2021-06-25 11:15:00,41.45,41.52,41.45,41.51,233714.0,37.4764,37.5397,37.4764,37.5307,233714.0
2021-06-25 11:20:00,41.52,41.52,41.47,41.52,188991.0,37.5397,37.5397,37.4945,37.5397,188991.0
2021-06-25 11:25:00,41.52,41.56,41.49,41.52,210606.0,37.5397,37.5759,37.5126,37.5397,210606.0
2021-06-25 11:30:00,41.52,41.53,41.46,41.48,172180.0,37.5397,37.5488,37.4855,37.5036,172180.0
2021-06-25 11:35:00,41.47,41.54,41.47,41.51,170992.0,37.4945,37.5578,37.4945,37.5307,170992.0
2021-06-25 11:40:00,41.51,41.54,41.5,41.52,147462.0,37.5307,37.5578,37.5216,37.5397,147462.0
2021-06-25 11:45:00,41.52,41.56,41.5,41.54,290107.0,37.5397,37.5759,37.5216,37.5578,290107.0
2021-06-25 11:50:00,41.54,41.56,41.51,41.55,129565.0,37.5578,37.5759,37.5307,37.5668,129565.0
2021-06-25 11:55:00,41.55,41.63,41.55,41.62,247312.0,37.5668,37.6392,37.5668,37.6301,247312.0
2021-06-25 12:00:00,41.62,41.67,41.61,41.66,388364.0,37.6301,37.6753,37.6211,37.6663,388364.0
2021-06-25 12:05:00,41.66,41.66,41.63,41.64,184300.0,37.6663,37.6663,37.6392,37.6482,184300.0
2021-06-25 12:10:00,41.64,41.64,41.61,41.63,154723.0,37.6482,37.6482,37.6211,37.6392,154723.0
2021-06-25 12:15:00,41.63,41.63,41.61,41.63,203934.0,37.6392,37.6392,37.6211,37.6392,203934.0
2021-06-25 12:20:00,41.63,41.66,41.62,41.64,317917.0,37.6392,37.6663,37.6301,37.6482,317917.0
2021-06-25 12:25:00,41.64,41.64,41.59,41.61,183195.0,37.6482,37.6482,37.603,37.6211,183195.0
2021-06-25 12:30:00,41.61,41.64,41.61,41.62,234114.0,37.6211,37.6482,37.6211,37.6301,234114.0
2021-06-25 12:35:00,41.62,41.63,41.57,41.59,146051.0,37.6301,37.6392,37.5849,37.603,146051.0
2021-06-25 12:40:00,41.59,41.62,41.59,41.62,119602.0,37.603,37.6301,37.603,37.6301,119602.0
2021-06-25 12:45:00,41.62,41.68,41.61,41.68,233496.0,37.6301,37.6844,37.6211,37.6844,233496.0
2021-06-25 12:50:00,41.68,41.69,41.66,41.69,193371.0,37.6844,37.6934,37.6663,37.6934,193371.0
2021-06-25 12:55:00,41.69,41.7,41.67,41.69,180431.0,37.6934,37.7025,37.6753,37.6934,180431.0
2021-06-25 13:00:00,41.69,41.69,41.64,41.65,171886.0,37.6934,37.6934,37.6482,37.6573,171886.0
2021-06-25 13:05:00,41.66,41.69,41.65,41.67,173611.0,37.6663,37.6934,37.6573,37.6753,173611.0
2021-06-25 13:10:00,41.66,41.67,41.63,41.65,224323.0,37.6663,37.6753,37.6392,37.6573,224323.0
2021-06-25 13:15:00,41.64,41.65,41.6,41.61,156169.0,37.6482,37.6573,37.6121,37.6211,156169.0
2021-06-25 13:20:00,41.6,41.62,41.57,41.58,194507.0,37.6121,37.6301,37.5849,37.594,194507.0
2021-06-25 13:25:00,41.58,41.61,41.57,41.6,162108.0,37.594,37.6211,37.5849,37.6121,162108.0
2021-06-25 13:30:00,41.6,41.63,41.59,41.62,218915.0,37.6121,37.6392,37.603,37.6301,218915.0
2021-06-25 13:35:00,41.62,41.64,41.61,41.63,99177.0,37.6301,37.6482,37.6211,37.6392,99177.0
2021-06-25 13:40:00,41.64,41.66,41.61,41.64,133189.0,37.6482,37.6663,37.6211,37.6482,133189.0
2021-06-25 13:45:00,41.65,41.69,41.64,41.69,159309.0,37.6573,37.6934,37.6482,37.6934,159309.0
2021-06-25 13:50:00,41.68,41.71,41.67,41.69,212192.0,37.6844,37.7115,37.6753,37.6934,212192.0
2021-06-25 13:55:00,41.69,41.69,41.67,41.68,140488.0,37.6934,37.6934,37.6753,37.6844,140488.0
2021-06-25 14:00:00,41.67,41.71,41.66,41.71,346663.0,37.6753,37.7115,37.6663,37.7115,346663.0
2021-06-25 14:05:00,41.71,41.72,41.66,41.68,316848.0,37.7115,37.7206,37.6663,37.6844,316848.0
2021-06-25 14:10:00,41.67,41.69,41.64,41.69,211537.0,37.6753,37.6934,37.6482,37.6934,211537.0
2021-06-25 14:15:00,41.68,41.69,41.65,41.66,164355.0,37.6844,37.6934,37.6573,37.6663,164355.0
2021-06-25 14:20:00,41.66,41.7,41.65,41.7,136546.0,37.6663,37.7025,37.6573,37.7025,136546.0
2021-06-25 14:25:00,41.69,41.73,41.69,41.72,170299.0,37.6934,37.7296,37.6934,37.7206,170299.0
2021-06-25 14:30:00,41.73,41.74,41.7,41.73,326213.0,37.7296,37.7386,37.7025,37.7296,326213.0
2021-06-25 14:35:00,41.73,41.74,41.68,41.7,294320.0,37.7296,37.7386,37.6844,37.7025,294320.0
2021-06-25 14:40:00,41.7,41.71,41.67,41.7,217674.0,37.7025,37.7115,37.6753,37.7025,217674.0
2021-06-25 14:45:00,41.7,41.72,41.67,41.69,233057.0,37.7025,37.7206,37.6753,37.6934,233057.0
2021-06-25 14:50:00,41.68,41.69,41.65,41.67,212538.0,37.6844,37.6934,37.6573,37.6753,212538.0
2021-06-25 14:55:00,41.67,41.7,41.65,41.7,346255.0,37.6753,37.7025,37.6573,37.7025,346255.0
2021-06-25 15:00:00,41.7,41.72,41.67,41.69,257106.0,37.7025,37.7206,37.6753,37.6934,257106.0
2021-06-25 15:05:00,41.69,41.76,41.68,41.76,312298.0,37.6934,37.7567,37.6844,37.7567,312298.0
2021-06-25 15:10:00,41.76,41.82,41.75,41.81,496490.0,37.7567,37.811,37.7477,37.8019,496490.0
2021-06-25 15:15:00,41.82,41.83,41.77,41.77,461719.0,37.811,37.82,37.7658,37.7658,461719.0
2021-06-25 15:20:00,41.78,41.78,41.72,41.73,362059.0,37.7748,37.7748,37.7206,37.7296,362059.0
2021-06-25 15:25:00,41.73,41.75,41.72,41.75,321524.0,37.7296,37.7477,37.7206,37.7477,321524.0
2021-06-25 15:30:00,41.74,41.76,41.72,41.76,507122.0,37.7386,37.7567,37.7206,37.7567,507122.0
2021-06-25 15:35:00,41.76,41.77,41.72,41.74,573656.0,37.7567,37.7658,37.7206,37.7386,573656.0
2021-06-25 15:40:00,41.74,41.8,41.73,41.77,595585.0,37.7386,37.7929,37.7296,37.7658,595585.0
2021-06-25 15:45:00,41.77,41.78,41.73,41.73,547313.0,37.7658,37.7748,37.7296,37.7296,547313.0
2021-06-25 15:50:00,41.73,41.76,41.64,41.65,1102800.0,37.7296,37.7567,37.6482,37.6573,1102800.0
2021-06-25 15:55:00,41.65,41.69,41.6,41.62,2417960.0,37.6573,37.6934,37.6121,37.6301,2417960.0
2021-06-28 09:30:00,41.46,41.55,41.34,41.46,2092829.0,37.4855,37.5668,37.377,37.4855,2092829.0
2021-06-28 09:35:00,41.45,41.49,41.28,41.32,1025935.0,37.4764,37.5126,37.3227,37.3589,1025935.0
2021-06-28 09:40:00,41.32,41.32,41.14,41.19,1100764.0,37.3589,37.3589,37.1962,37.2414,1100764.0
2021-06-28 09:45:00,41.19,41.19,41.1,41.16,928359.0,37.2414,37.2414,37.16,37.2142,928359.0
2021-06-28 09:50:00,41.16,41.25,41.13,41.23,571475.0,37.2142,37.2956,37.1871,37.2775,571475.0
2021-06-28 09:55:00,41.24,41.37,41.23,41.36,537378.0,37.2866,37.4041,37.2775,37.3951,537378.0
2021-06-28 10:00:00,41.36,41.36,41.22,41.27,635841.0,37.3951,37.3951,37.2685,37.3137,635841.0
2021-06-28 10:05:00,41.26,41.29,41.23,41.27,402250.0,37.3046,37.3318,37.2775,37.3137,402250.0
2021-06-28 10:10:00,41.28,41.29,41.19,41.29,535982.0,37.3227,37.3318,37.2414,37.3318,535982.0
2021-06-28 10:15:00,41.28,41.44,41.26,41.4,700186.0,37.3227,37.4674,37.3046,37.4312,700186.0
2021-06-28 10:20:00,41.39,41.49,41.35,41.48,446281.0,37.4222,37.5126,37.386,37.5036,446281.0
2021-06-28 10:25:00,41.47,41.5,41.44,41.46,520035.0,37.4945,37.5216,37.4674,37.4855,520035.0
2021-06-28 10:30:00,41.46,41.48,41.41,41.46,325858.0,37.4855,37.5036,37.4403,37.4855,325858.0
2021-06-28 10:35:00,41.47,41.47,41.27,41.3,606747.0,37.4945,37.4945,37.3137,37.3408,606747.0
2021-06-28 10:40:00,41.3,41.37,41.27,41.33,416668.0,37.3408,37.4041,37.3137,37.3679,416668.0
2021-06-28 10:45:00,41.34,41.38,41.31,41.38,257014.0,37.377,37.4131,37.3499,37.4131,257014.0
2021-06-28 10:50:00,41.38,41.49,41.36,41.46,270177.0,37.4131,37.5126,37.3951,37.4855,270177.0
2021-06-28 10:55:00,41.46,41.49,41.44,41.45,312904.0,37.4855,37.5126,37.4674,37.4764,312904.0
2021-06-28 11:00:00,41.46,41.5,41.41,41.5,293472.0,37.4855,37.5216,37.4403,37.5216,293472.0
2021-06-28 11:05:00,41.49,41.54,41.46,41.47,419005.0,37.5126,37.5578,37.4855,37.4945,419005.0
2021-06-28 11:10:00,41.46,41.51,41.44,41.46,302795.0,37.4855,37.5307,37.4674,37.4855,302795.0
2021-06-28 11:15:00,41.46,41.46,41.39,41.41,304102.0,37.4855,37.4855,37.4222,37.4403,304102.0
2021-06-28 11:20:00,41.41,41.42,41.36,41.38,265832.0,37.4403,37.4493,37.3951,37.4131,265832.0
2021-06-28 11:25:00,41.37,41.42,41.33,41.36,342851.0,37.4041,37.4493,37.3679,37.3951,342851.0
2021-06-28 11:30:00,41.36,41.4,41.34,41.37,272861.0,37.3951,37.4312,37.377,37.4041,272861.0
2021-06-28 11:35:00,41.37,41.39,41.33,41.36,248145.0,37.4041,37.4222,37.3679,37.3951,248145.0
2021-06-28 11:40:00,41.36,41.37,41.34,41.36,226152.0,37.3951,37.4041,37.377,37.3951,226152.0
2021-06-28 11:45:00,41.36,41.36,41.32,41.36,301209.0,37.3951,37.3951,37.3589,37.3951,301209.0
2021-06-28 11:50:00,41.37,41.37,41.32,41.33,192680.0,37.4041,37.4041,37.3589,37.3679,192680.0
2021-06-28 11:55:00,41.34,41.41,41.3,41.38,459783.0,37.377,37.4403,37.3408,37.4131,459783.0
2021-06-28 12:00:00,41.37,41.41,41.37,41.39,259843.0,37.4041,37.4403,37.4041,37.4222,259843.0
2021-06-28 12:05:00,41.4,41.4,41.33,41.36,171349.0,37.4312,37.4312,37.3679,37.3951,171349.0
2021-06-28 12:10:00,41.36,41.38,41.32,41.34,217180.0,37.3951,37.4131,37.3589,37.377,217180.0
2021-06-28 12:15:00,41.34,41.39,41.33,41.35,222523.0,37.377,37.4222,37.3679,37.386,222523.0
2021-06-28 12:20:00,41.36,41.38,41.32,41.36,274449.0,37.3951,37.4131,37.3589,37.3951,274449.0
2021-06-28 12:25:00,41.36,41.37,41.31,41.34,185247.0,37.3951,37.4041,37.3499,37.377,185247.0
2021-06-28 12:30:00,41.34,41.39,41.33,41.38,297072.0,37.377,37.4222,37.3679,37.4131,297072.0
2021-06-28 12:35:00,41.37,41.4,41.32,41.39,152100.0,37.4041,37.4312,37.3589,37.4222,152100.0
2021-06-28 12:40:00,41.39,41.46,41.38,41.46,182422.0,37.4222,37.4855,37.4131,37.4855,182422.0
2021-06-28 12:45:00,41.45,41.5,41.41,41.49,229978.0,37.4764,37.5216,37.4403,37.5126,229978.0
2021-06-28 12:50:00,41.49,41.51,41.46,41.48,192011.0,37.5126,37.5307,37.4855,37.5036,192011.0
2021-06-28 12:55:00,41.48,41.5,41.46,41.48,145594.0,37.5036,37.5216,37.4855,37.5036,145594.0
2021-06-28 13:00:00,41.47,41.49,41.41,41.42,247787.0,37.4945,37.5126,37.4403,37.4493,247787.0
2021-06-28 13:05:00,41.42,41.47,41.4,41.45,164677.0,37.4493,37.4945,37.4312,37.4764,164677.0
2021-06-28 13:10:00,41.45,41.46,41.39,41.41,670666.0,37.4764,37.4855,37.4222,37.4403,670666.0
2021-06-28 13:15:00,41.4,41.4,41.36,41.39,155965.0,37.4312,37.4312,37.3951,37.4222,155965.0
2021-06-28 13:20:00,41.39,41.43,41.39,41.41,251328.0,37.4222,37.4584,37.4222,37.4403,251328.0
2021-06-28 13:25:00,41.4,41.41,41.34,41.37,199254.0,37.4312,37.4403,37.377,37.4041,199254.0
2021-06-28 13:30:00,41.38,41.43,41.35,41.41,264001.0,37.4131,37.4584,37.386,37.4403,264001.0
2021-06-28 13:35:00,41.41,41.45,41.39,41.41,294566.0,37.4403,37.4764,37.4222,37.4403,294566.0
2021-06-28 13:40:00,41.41,41.46,41.41,41.45,166761.0,37.4403,37.4855,37.4403,37.4764,166761.0
2021-06-28 13:45:00,41.45,41.49,41.43,41.48,153797.0,37.4764,37.5126,37.4584,37.5036,153797.0
2021-06-28 13:50:00,41.48,41.49,41.46,41.48,161374.0,37.5036,37.5126,37.4855,37.5036,161374.0
2021-06-28 13:55:00,41.48,41.51,41.46,41.5,181018.0,37.5036,37.5307,37.4855,37.5216,181018.0
2021-06-28 14:00:00,41.5,41.54,41.49,41.52,356793.0,37.5216,37.5578,37.5126,37.5397,356793.0
2021-06-28 14:05:00,41.52,41.54,41.48,41.48,146713.0,37.5397,37.5578,37.5036,37.5036,146713.0
2021-06-28 14:10:00,41.48,41.5,41.47,41.48,181133.0,37.5036,37.5216,37.4945,37.5036,181133.0
2021-06-28 14:15:00,41.48,41.49,41.46,41.48,173360.0,37.5036,37.5126,37.4855,37.5036,173360.0
2021-06-28 14:20:00,41.48,41.53,41.48,41.52,182421.0,37.5036,37.5488,37.5036,37.5397,182421.0
2021-06-28 14:25:00,41.52,41.55,41.51,41.53,258301.0,37.5397,37.5668,37.5307,37.5488,258301.0
2021-06-28 14:30:00,41.53,41.56,41.5,41.52,214757.0,37.5488,37.5759,37.5216,37.5397,214757.0
2021-06-28 14:35:00,41.52,41.52,41.48,41.52,212821.0,37.5397,37.5397,37.5036,37.5397,212821.0
2021-06-28 14:40:00,41.52,41.56,41.5,41.51,218824.0,37.5397,37.5759,37.5216,37.5307,218824.0
2021-06-28 14:45:00,41.51,41.52,41.47,41.48,211574.0,37.5307,37.5397,37.4945,37.5036,211574.0
2021-06-28 14:50:00,41.48,41.5,41.41,41.43,343879.0,37.5036,37.5216,37.4403,37.4584,343879.0
2021-06-28 14:55:00,41.42,41.45,41.41,41.41,271611.0,37.4493,37.4764,37.4403,37.4403,271611.0
2021-06-28 15:00:00,41.41,41.46,41.41,41.44,217318.0,37.4403,37.4855,37.4403,37.4674,217318.0
2021-06-28 15:05:00,41.45,41.45,41.41,41.45,177182.0,37.4764,37.4764,37.4403,37.4764,177182.0
2021-06-28 15:10:00,41.45,41.48,41.41,41.48,495802.0,37.4764,37.5036,37.4403,37.5036,495802.0
2021-06-28 15:15:00,41.48,41.48,41.44,41.44,299262.0,37.5036,37.5036,37.4674,37.4674,299262.0
2021-06-28 15:20:00,41.45,41.47,41.44,41.47,185171.0,37.4764,37.4945,37.4674,37.4945,185171.0
2021-06-28 15:25:00,41.46,41.48,41.43,41.44,274543.0,37.4855,37.5036,37.4584,37.4674,274543.0
2021-06-28 15:30:00,41.44,41.47,41.43,41.46,283384.0,37.4674,37.4945,37.4584,37.4855,283384.0
2021-06-28 15:35:00,41.46,41.47,41.43,41.45,339579.0,37.4855,37.4945,37.4584,37.4764,339579.0
2021-06-28 15:40:00,41.45,41.47,41.43,41.47,398152.0,37.4764,37.4945,37.4584,37.4945,398152.0
2021-06-28 15:45:00,41.47,41.5,41.44,41.5,389302.0,37.4945,37.5216,37.4674,37.5216,389302.0
2021-06-28 15:50:00,41.49,41.58,41.48,41.55,806226.0,37.5126,37.594,37.5036,37.5668,806226.0
2021-06-28 15:55:00,41.55,41.58,41.53,41.55,1038105.0,37.5668,37.594,37.5488,37.5668,1038105.0
2021-06-29 09:30:00,41.63,41.95,41.58,41.82,2177399.0,37.6392,37.9285,37.594,37.811,2177399.0
2021-06-29 09:35:00,41.82,41.86,41.55,41.57,1152081.0,37.811,37.8471,37.5668,37.5849,1152081.0
2021-06-29 09:40:00,41.55,41.58,41.32,41.38,1195482.0,37.5668,37.594,37.3589,37.4131,1195482.0
2021-06-29 09:45:00,41.38,41.42,41.28,41.3,916498.0,37.4131,37.4493,37.3227,37.3408,916498.0
2021-06-29 09:50:00,41.29,41.43,41.28,41.31,656845.0,37.3318,37.4584,37.3227,37.3499,656845.0
2021-06-29 09:55:00,41.32,41.4,41.27,41.39,437091.0,37.3589,37.4312,37.3137,37.4222,437091.0
2021-06-29 10:00:00,41.38,41.45,41.31,41.42,869602.0,37.4131,37.4764,37.3499,37.4493,869602.0
2021-06-29 10:05:00,41.41,41.44,41.35,41.37,553153.0,37.4403,37.4674,37.386,37.4041,553153.0
2021-06-29 10:10:00,41.37,41.47,41.36,41.43,556455.0,37.4041,37.4945,37.3951,37.4584,556455.0
2021-06-29 10:15:00,41.42,41.52,41.41,41.46,535690.0,37.4493,37.5397,37.4403,37.4855,535690.0
2021-06-29 10:20:00,41.46,41.52,41.42,41.5,498522.0,37.4855,37.5397,37.4493,37.5216,498522.0
2021-06-29 10:25:00,41.5,41.55,41.48,41.54,354433.0,37.5216,37.5668,37.5036,37.5578,354433.0
2021-06-29 10:30:00,41.54,41.6,41.53,41.54,354698.0,37.5578,37.6121,37.5488,37.5578,354698.0
2021-06-29 10:35:00,41.54,41.57,41.43,41.45,252135.0,37.5578,37.5849,37.4584,37.4764,252135.0
2021-06-29 10:40:00,41.44,41.44,41.36,41.39,289597.0,37.4674,37.4674,37.3951,37.4222,289597.0
2021-06-29 10:45:00,41.39,41.43,41.33,41.37,477565.0,37.4222,37.4584,37.3679,37.4041,477565.0
2021-06-29 10:50:00,41.36,41.37,41.31,41.36,283792.0,37.3951,37.4041,37.3499,37.3951,283792.0
2021-06-29 10:55:00,41.36,41.39,41.31,41.34,398003.0,37.3951,37.4222,37.3499,37.377,398003.0
2021-06-29 11:00:00,41.34,41.42,41.33,41.41,259589.0,37.377,37.4493,37.3679,37.4403,259589.0
2021-06-29 11:05:00,41.41,41.42,41.37,41.4,203739.0,37.4403,37.4493,37.4041,37.4312,203739.0
2021-06-29 11:10:00,41.4,41.43,41.38,41.39,253504.0,37.4312,37.4584,37.4131,37.4222,253504.0
2021-06-29 11:15:00,41.39,41.46,41.38,41.43,264358.0,37.4222,37.4855,37.4131,37.4584,264358.0
2021-06-29 11:20:00,41.43,41.46,41.4,41.41,180750.0,37.4584,37.4855,37.4312,37.4403,180750.0
2021-06-29 11:25:00,41.41,41.42,41.34,41.34,234070.0,37.4403,37.4493,37.377,37.377,234070.0
2021-06-29 11:30:00,41.34,41.36,41.31,41.32,311410.0,37.377,37.3951,37.3499,37.3589,311410.0
2021-06-29 11:35:00,41.31,41.33,41.28,41.29,575355.0,37.3499,37.3679,37.3227,37.3318,575355.0
2021-06-29 11:40:00,41.29,41.32,41.26,41.3,237258.0,37.3318,37.3589,37.3046,37.3408,237258.0
2021-06-29 11:45:00,41.3,41.37,41.29,41.31,244606.0,37.3408,37.4041,37.3318,37.3499,244606.0
2021-06-29 11:50:00,41.32,41.38,41.31,41.34,228981.0,37.3589,37.4131,37.3499,37.377,228981.0
2021-06-29 11:55:00,41.35,41.39,41.34,41.36,169179.0,37.386,37.4222,37.377,37.3951,169179.0
2021-06-29 12:00:00,41.36,41.39,41.34,41.35,141160.0,37.3951,37.4222,37.377,37.386,141160.0
2021-06-29 12:05:00,41.34,41.36,41.31,41.33,194196.0,37.377,37.3951,37.3499,37.3679,194196.0
2021-06-29 12:10:00,41.34,41.36,41.31,41.33,133051.0,37.377,37.3951,37.3499,37.3679,133051.0
2021-06-29 12:15:00,41.33,41.33,41.29,41.3,201665.0,37.3679,37.3679,37.3318,37.3408,201665.0
2021-06-29 12:20:00,41.29,41.31,41.19,41.2,682789.0,37.3318,37.3499,37.2414,37.2504,682789.0
2021-06-29 12:25:00,41.2,41.22,41.12,41.13,375300.0,37.2504,37.2685,37.1781,37.1871,375300.0
2021-06-29 12:30:00,41.12,41.15,41.07,41.08,431323.0,37.1781,37.2052,37.1329,37.1419,431323.0
2021-06-29 12:35:00,41.08,41.12,41.06,41.12,331101.0,37.1419,37.1781,37.1238,37.1781,331101.0
2021-06-29 12:40:00,41.11,41.13,41.1,41.1,472373.0,37.169,37.1871,37.16,37.16,472373.0
2021-06-29 12:45:00,41.1,41.11,41.07,41.1,237460.0,37.16,37.169,37.1329,37.16,237460.0
2021-06-29 12:50:00,41.1,41.1,41.06,41.06,186334.0,37.16,37.16,37.1238,37.1238,186334.0
2021-06-29 12:55:00,41.07,41.1,41.05,41.07,201835.0,37.1329,37.16,37.1148,37.1329,201835.0
2021-06-29 13:00:00,41.07,41.09,41.05,41.08,190259.0,37.1329,37.1509,37.1148,37.1419,190259.0
2021-06-29 13:05:00,41.07,41.1,41.05,41.05,198086.0,37.1329,37.16,37.1148,37.1148,198086.0
2021-06-29 13:10:00,41.05,41.08,41.03,41.06,344952.0,37.1148,37.1419,37.0967,37.1238,344952.0
2021-06-29 13:15:00,41.05,41.06,41.02,41.03,226085.0,37.1148,37.1238,37.0877,37.0967,226085.0
2021-06-29 13:20:00,41.03,41.06,41.01,41.04,284167.0,37.0967,37.1238,37.0786,37.1057,284167.0
2021-06-29 13:25:00,41.04,41.08,41.03,41.06,217487.0,37.1057,37.1419,37.0967,37.1238,217487.0
2021-06-29 13:30:00,41.07,41.08,41.01,41.03,195728.0,37.1329,37.1419,37.0786,37.0967,195728.0
2021-06-29 13:35:00,41.04,41.06,41.01,41.01,198739.0,37.1057,37.1238,37.0786,37.0786,198739.0
2021-06-29 13:40:00,41.01,41.02,40.99,41.0,934593.0,37.0786,37.0877,37.0605,37.0696,934593.0
2021-06-29 13:45:00,41.0,41.02,40.92,40.94,519424.0,37.0696,37.0877,36.9972,37.0153,519424.0
2021-06-29 13:50:00,40.93,40.95,40.92,40.95,334608.0,37.0063,37.0244,36.9972,37.0244,334608.0
2021-06-29 13:55:00,40.95,40.99,40.94,40.98,275270.0,37.0244,37.0605,37.0153,37.0515,275270.0
2021-06-29 14:00:00,40.97,40.98,40.9,40.91,251591.0,37.0425,37.0515,36.9792,36.9882,251591.0
2021-06-29 14:05:00,40.91,40.92,40.86,40.9,297254.0,36.9882,36.9972,36.943,36.9792,297254.0
2021-06-29 14:10:00,40.91,40.92,40.88,40.88,237349.0,36.9882,36.9972,36.9611,36.9611,237349.0
2021-06-29 14:15:00,40.89,40.92,40.86,40.87,207557.0,36.9701,36.9972,36.943,36.952,207557.0
2021-06-29 14:20:00,40.87,40.9,40.84,40.86,270144.0,36.952,36.9792,36.9249,36.943,270144.0
2021-06-29 14:25:00,40.87,40.9,40.85,40.85,227541.0,36.952,36.9792,36.934,36.934,227541.0
2021-06-29 14:30:00,40.85,40.89,40.83,40.84,271915.0,36.934,36.9701,36.9159,36.9249,271915.0
2021-06-29 14:35:00,40.84,40.87,40.81,40.82,207687.0,36.9249,36.952,36.8978,36.9068,207687.0
2021-06-29 14:40:00,40.82,40.83,40.78,40.8,335273.0,36.9068,36.9159,36.8707,36.8887,335273.0
2021-06-29 14:45:00,40.8,40.8,40.75,40.79,301478.0,36.8887,36.8887,36.8435,36.8797,301478.0
2021-06-29 14:50:00,40.79,40.8,40.75,40.77,337148.0,36.8797,36.8887,36.8435,36.8616,337148.0
2021-06-29 14:55:00,40.77,40.81,40.76,40.79,435092.0,36.8616,36.8978,36.8526,36.8797,435092.0
2021-06-29 15:00:00,40.79,40.81,40.78,40.78,545311.0,36.8797,36.8978,36.8707,36.8707,545311.0
2021-06-29 15:05:00,40.79,40.83,40.78,40.81,551359.0,36.8797,36.9159,36.8707,36.8978,551359.0
2021-06-29 15:10:00,40.8,40.94,40.8,40.93,516136.0,36.8887,37.0153,36.8887,37.0063,516136.0
2021-06-29 15:15:00,40.93,40.93,40.89,40.9,302296.0,37.0063,37.0063,36.9701,36.9792,302296.0
2021-06-29 15:20:00,40.9,40.91,40.87,40.9,288404.0,36.9792,36.9882,36.952,36.9792,288404.0
2021-06-29 15:25:00,40.91,40.95,40.9,40.94,286914.0,36.9882,37.0244,36.9792,37.0153,286914.0
2021-06-29 15:30:00,40.93,40.94,40.88,40.91,356892.0,37.0063,37.0153,36.9611,36.9882,356892.0
2021-06-29 15:35:00,40.91,40.92,40.85,40.88,371217.0,36.9882,36.9972,36.934,36.9611,371217.0
2021-06-29 15:40:00,40.88,40.89,40.85,40.87,479221.0,36.9611,36.9701,36.934,36.952,479221.0
2021-06-29 15:45:00,40.87,40.89,40.85,40.88,526195.0,36.952,36.9701,36.934,36.9611,526195.0
2021-06-29 15:50:00,40.87,40.92,40.84,40.91,1030348.0,36.952,36.9972,36.9249,36.9882,1030348.0
2021-06-29 15:55:00,40.91,40.91,40.86,40.89,1432150.0,36.9882,36.9882,36.943,36.9701,1432150.0
2021-06-30 09:30:00,40.76,40.96,40.72,40.91,1136946.0,36.8526,37.0334,36.8164,36.9882,1136946.0
2021-06-30 09:35:00,40.91,41.02,40.87,40.95,563840.0,36.9882,37.0877,36.952,37.0244,563840.0
2021-06-30 09:40:00,40.96,41.1,40.96,41.02,452410.0,37.0334,37.16,37.0334,37.0877,452410.0
2021-06-30 09:45:00,41.01,41.03,40.84,40.91,516020.0,37.0786,37.0967,36.9249,36.9882,516020.0
2021-06-30 09:50:00,40.92,41.02,40.9,40.96,618658.0,36.9972,37.0877,36.9792,37.0334,618658.0
2021-06-30 09:55:00,40.96,41.05,40.93,41.03,348862.0,37.0334,37.1148,37.0063,37.0967,348862.0
2021-06-30 10:00:00,41.02,41.09,41.01,41.05,740039.0,37.0877,37.1509,37.0786,37.1148,740039.0
2021-06-30 10:05:00,41.04,41.19,40.99,41.18,436090.0,37.1057,37.2414,37.0605,37.2323,436090.0
2021-06-30 10:10:00,41.18,41.28,41.17,41.27,480506.0,37.2323,37.3227,37.2233,37.3137,480506.0
2021-06-30 10:15:00,41.28,41.29,41.14,41.17,457109.0,37.3227,37.3318,37.1962,37.2233,457109.0
2021-06-30 10:20:00,41.16,41.24,41.16,41.22,277468.0,37.2142,37.2866,37.2142,37.2685,277468.0
2021-06-30 10:25:00,41.22,41.23,41.12,41.16,232242.0,37.2685,37.2775,37.1781,37.2142,232242.0
2021-06-30 10:30:00,41.16,41.22,41.12,41.21,303147.0,37.2142,37.2685,37.1781,37.2594,303147.0
2021-06-30 10:35:00,41.21,41.25,41.17,41.25,177647.0,37.2594,37.2956,37.2233,37.2956,177647.0
2021-06-30 10:40:00,41.25,41.26,41.16,41.19,293270.0,37.2956,37.3046,37.2142,37.2414,293270.0
2021-06-30 10:45:00,41.19,41.24,41.17,41.23,458785.0,37.2414,37.2866,37.2233,37.2775,458785.0
2021-06-30 10:50:00,41.24,41.24,41.13,41.13,179526.0,37.2866,37.2866,37.1871,37.1871,179526.0
2021-06-30 10:55:00,41.13,41.19,41.1,41.16,227518.0,37.1871,37.2414,37.16,37.2142,227518.0
2021-06-30 11:00:00,41.17,41.18,41.08,41.08,145434.0,37.2233,37.2323,37.1419,37.1419,145434.0
2021-06-30 11:05:00,41.08,41.09,41.01,41.04,282905.0,37.1419,37.1509,37.0786,37.1057,282905.0
2021-06-30 11:10:00,41.03,41.08,41.02,41.08,271878.0,37.0967,37.1419,37.0877,37.1419,271878.0
2021-06-30 11:15:00,41.07,41.14,41.05,41.12,296997.0,37.1329,37.1962,37.1148,37.1781,296997.0
2021-06-30 11:20:00,41.12,41.25,41.11,41.23,256045.0,37.1781,37.2956,37.169,37.2775,256045.0
2021-06-30 11:25:00,41.23,41.27,41.22,41.23,232061.0,37.2775,37.3137,37.2685,37.2775,232061.0
2021-06-30 11:30:00,41.24,41.25,41.17,41.2,196590.0,37.2866,37.2956,37.2233,37.2504,196590.0
2021-06-30 11:35:00,41.2,41.27,41.2,41.25,196015.0,37.2504,37.3137,37.2504,37.2956,196015.0
2021-06-30 11:40:00,41.25,41.29,41.24,41.29,127400.0,37.2956,37.3318,37.2866,37.3318,127400.0
2021-06-30 11:45:00,41.28,41.28,41.17,41.17,139980.0,37.3227,37.3227,37.2233,37.2233,139980.0
2021-06-30 11:50:00,41.18,41.21,41.15,41.19,183220.0,37.2323,37.2594,37.2052,37.2414,183220.0
2021-06-30 11:55:00,41.19,41.21,41.18,41.19,190814.0,37.2414,37.2594,37.2323,37.2414,190814.0
2021-06-30 12:00:00,41.19,41.24,41.18,41.22,278822.0,37.2414,37.2866,37.2323,37.2685,278822.0
2021-06-30 12:05:00,41.22,41.23,41.19,41.19,110482.0,37.2685,37.2775,37.2414,37.2414,110482.0
2021-06-30 12:10:00,41.19,41.25,41.19,41.22,195377.0,37.2414,37.2956,37.2414,37.2685,195377.0
2021-06-30 12:15:00,41.21,41.22,41.18,41.22,82066.0,37.2594,37.2685,37.2323,37.2685,82066.0
2021-06-30 12:20:00,41.21,41.27,41.2,41.27,179547.0,37.2594,37.3137,37.2504,37.3137,179547.0
2021-06-30 12:25:00,41.27,41.31,41.24,41.29,304850.0,37.3137,37.3499,37.2866,37.3318,304850.0
2021-06-30 12:30:00,41.29,41.35,41.28,41.33,307496.0,37.3318,37.386,37.3227,37.3679,307496.0
2021-06-30 12:35:00,41.33,41.36,41.31,41.31,238760.0,37.3679,37.3951,37.3499,37.3499,238760.0
2021-06-30 12:40:00,41.31,41.32,41.27,41.3,248254.0,37.3499,37.3589,37.3137,37.3408,248254.0
2021-06-30 12:45:00,41.3,41.35,41.3,41.33,113326.0,37.3408,37.386,37.3408,37.3679,113326.0
2021-06-30 12:50:00,41.33,41.33,41.29,41.33,153869.0,37.3679,37.3679,37.3318,37.3679,153869.0
2021-06-30 12:55:00,41.32,41.34,41.29,41.3,137115.0,37.3589,37.377,37.3318,37.3408,137115.0
2021-06-30 13:00:00,41.3,41.3,41.26,41.27,120069.0,37.3408,37.3408,37.3046,37.3137,120069.0
2021-06-30 13:05:00,41.27,41.29,41.25,41.27,138059.0,37.3137,37.3318,37.2956,37.3137,138059.0
2021-06-30 13:10:00,41.26,41.27,41.19,41.19,121556.0,37.3046,37.3137,37.2414,37.2414,121556.0
2021-06-30 13:15:00,41.19,41.2,41.16,41.18,140442.0,37.2414,37.2504,37.2142,37.2323,140442.0
2021-06-30 13:20:00,41.18,41.23,41.18,41.2,301706.0,37.2323,37.2775,37.2323,37.2504,301706.0
2021-06-30 13:25:00,41.2,41.23,41.19,41.22,151552.0,37.2504,37.2775,37.2414,37.2685,151552.0
2021-06-30 13:30:00,41.22,41.22,41.17,41.2,180301.0,37.2685,37.2685,37.2233,37.2504,180301.0
2021-06-30 13:35:00,41.2,41.2,41.13,41.13,219929.0,37.2504,37.2504,37.1871,37.1871,219929.0
2021-06-30 13:40:00,41.14,41.15,41.09,41.13,174080.0,37.1962,37.2052,37.1509,37.1871,174080.0
2021-06-30 13:45:00,41.14,41.21,41.13,41.21,235261.0,37.1962,37.2594,37.1871,37.2594,235261.0
2021-06-30 13:50:00,41.21,41.23,41.18,41.2,341823.0,37.2594,37.2775,37.2323,37.2504,341823.0
2021-06-30 13:55:00,41.2,41.21,41.14,41.16,275800.0,37.2504,37.2594,37.1962,37.2142,275800.0
2021-06-30 14:00:00,41.16,41.2,41.16,41.19,193214.0,37.2142,37.2504,37.2142,37.2414,193214.0
2021-06-30 14:05:00,41.2,41.2,41.16,41.16,187416.0,37.2504,37.2504,37.2142,37.2142,187416.0
2021-06-30 14:10:00,41.17,41.2,41.15,41.16,277956.0,37.2233,37.2504,37.2052,37.2142,277956.0
2021-06-30 14:15:00,41.16,41.2,41.14,41.18,174446.0,37.2142,37.2504,37.1962,37.2323,174446.0
2021-06-30 14:20:00,41.18,41.21,41.18,41.18,182296.0,37.2323,37.2594,37.2323,37.2323,182296.0
2021-06-30 14:25:00,41.18,41.22,41.17,41.18,296238.0,37.2323,37.2685,37.2233,37.2323,296238.0
2021-06-30 14:30:00,41.17,41.19,41.16,41.16,278759.0,37.2233,37.2414,37.2142,37.2142,278759.0
2021-06-30 14:35:00,41.16,41.17,41.15,41.16,190166.0,37.2142,37.2233,37.2052,37.2142,190166.0
2021-06-30 14:40:00,41.15,41.18,41.14,41.15,152615.0,37.2052,37.2323,37.1962,37.2052,152615.0
2021-06-30 14:45:00,41.16,41.18,41.14,41.16,145338.0,37.2142,37.2323,37.1962,37.2142,145338.0
2021-06-30 14:50:00,41.15,41.17,41.14,41.16,116617.0,37.2052,37.2233,37.1962,37.2142,116617.0
2021-06-30 14:55:00,41.16,41.21,41.15,41.21,214759.0,37.2142,37.2594,37.2052,37.2594,214759.0
2021-06-30 15:00:00,41.21,41.21,41.17,41.18,183393.0,37.2594,37.2594,37.2233,37.2323,183393.0
2021-06-30 15:05:00,41.18,41.18,41.16,41.18,147516.0,37.2323,37.2323,37.2142,37.2323,147516.0
2021-06-30 15:10:00,41.18,41.21,41.18,41.2,176325.0,37.2323,37.2594,37.2323,37.2504,176325.0
2021-06-30 15:15:00,41.2,41.22,41.18,41.19,192976.0,37.2504,37.2685,37.2323,37.2414,192976.0
2021-06-30 15:20:00,41.19,41.25,41.18,41.23,263399.0,37.2414,37.2956,37.2323,37.2775,263399.0
2021-06-30 15:25:00,41.23,41.24,41.2,41.21,160043.0,37.2775,37.2866,37.2504,37.2594,160043.0
2021-06-30 15:30:00,41.21,41.22,41.16,41.16,233769.0,37.2594,37.2685,37.2142,37.2142,233769.0
2021-06-30 15:35:00,41.16,41.21,41.16,41.2,256755.0,37.2142,37.2594,37.2142,37.2504,256755.0
2021-06-30 15:40:00,41.2,41.2,41.15,41.17,381956.0,37.2504,37.2504,37.2052,37.2233,381956.0
2021-06-30 15:45:00,41.17,41.2,41.16,41.16,325681.0,37.2233,37.2504,37.2142,37.2142,325681.0
2021-06-30 15:50:00,41.16,41.28,41.16,41.26,678562.0,37.2142,37.3227,37.2142,37.3046,678562.0
2021-06-30 15:55:00,41.26,41.29,41.21,41.21,1511656.0,37.3046,37.3318,37.2594,37.2594,1511656.0
2021-07-01 09:30:00,41.56,41.71,41.36,41.45,1411453.0,37.5759,37.7115,37.3951,37.4764,1411453.0
2021-07-01 09:35:00,41.45,41.45,41.2,41.28,797748.0,37.4764,37.4764,37.2504,37.3227,797748.0
2021-07-01 09:40:00,41.28,41.36,41.24,41.33,477260.0,37.3227,37.3951,37.2866,37.3679,477260.0
2021-07-01 09:45:00,41.33,41.36,41.24,41.33,448391.0,37.3679,37.3951,37.2866,37.3679,448391.0
2021-07-01 09:50:00,41.33,41.36,41.23,41.35,478479.0,37.3679,37.3951,37.2775,37.386,478479.0
2021-07-01 09:55:00,41.36,41.36,41.27,41.33,335251.0,37.3951,37.3951,37.3137,37.3679,335251.0
2021-07-01 10:00:00,41.33,41.4,41.29,41.32,384574.0,37.3679,37.4312,37.3318,37.3589,384574.0
2021-07-01 10:05:00,41.32,41.41,41.3,41.4,373212.0,37.3589,37.4403,37.3408,37.4312,373212.0
2021-07-01 10:10:00,41.4,41.49,41.38,41.48,296300.0,37.4312,37.5126,37.4131,37.5036,296300.0
2021-07-01 10:15:00,41.48,41.57,41.47,41.57,435441.0,37.5036,37.5849,37.4945,37.5849,435441.0
2021-07-01 10:20:00,41.57,41.58,41.5,41.5,406541.0,37.5849,37.594,37.5216,37.5216,406541.0
2021-07-01 10:25:00,41.51,41.59,41.49,41.55,488040.0,37.5307,37.603,37.5126,37.5668,488040.0
2021-07-01 10:30:00,41.55,41.55,41.43,41.43,317025.0,37.5668,37.5668,37.4584,37.4584,317025.0
2021-07-01 10:35:00,41.44,41.47,41.36,41.47,276052.0,37.4674,37.4945,37.3951,37.4945,276052.0
2021-07-01 10:40:00,41.46,41.54,41.43,41.54,214383.0,37.4855,37.5578,37.4584,37.5578,214383.0
2021-07-01 10:45:00,41.54,41.59,41.52,41.57,332677.0,37.5578,37.603,37.5397,37.5849,332677.0
2021-07-01 10:50:00,41.58,41.59,41.5,41.52,273000.0,37.594,37.603,37.5216,37.5397,273000.0
2021-07-01 10:55:00,41.52,41.54,41.47,41.48,150193.0,37.5397,37.5578,37.4945,37.5036,150193.0
2021-07-01 11:00:00,41.48,41.54,41.48,41.53,189188.0,37.5036,37.5578,37.5036,37.5488,189188.0
2021-07-01 11:05:00,41.54,41.58,41.52,41.55,240069.0,37.5578,37.594,37.5397,37.5668,240069.0
2021-07-01 11:10:00,41.55,41.59,41.53,41.56,215765.0,37.5668,37.603,37.5488,37.5759,215765.0
2021-07-01 11:15:00,41.56,41.56,41.5,41.52,196492.0,37.5759,37.5759,37.5216,37.5397,196492.0
2021-07-01 11:20:00,41.52,41.55,41.49,41.52,265227.0,37.5397,37.5668,37.5126,37.5397,265227.0
2021-07-01 11:25:00,41.52,41.59,41.5,41.57,392256.0,37.5397,37.603,37.5216,37.5849,392256.0
2021-07-01 11:30:00,41.57,41.59,41.53,41.54,394913.0,37.5849,37.603,37.5488,37.5578,394913.0
2021-07-01 11:35:00,41.54,41.57,41.51,41.52,192067.0,37.5578,37.5849,37.5307,37.5397,192067.0
2021-07-01 11:40:00,41.52,41.52,41.47,41.5,325898.0,37.5397,37.5397,37.4945,37.5216,325898.0
2021-07-01 11:45:00,41.5,41.52,41.48,41.52,158769.0,37.5216,37.5397,37.5036,37.5397,158769.0
2021-07-01 11:50:00,41.52,41.54,41.51,41.51,141202.0,37.5397,37.5578,37.5307,37.5307,141202.0
2021-07-01 11:55:00,41.51,41.51,41.43,41.44,185939.0,37.5307,37.5307,37.4584,37.4674,185939.0
2021-07-01 12:00:00,41.44,41.46,41.43,41.46,396170.0,37.4674,37.4855,37.4584,37.4855,396170.0
2021-07-01 12:05:00,41.45,41.46,41.41,41.42,303462.0,37.4764,37.4855,37.4403,37.4493,303462.0
2021-07-01 12:10:00,41.43,41.44,41.39,41.4,199814.0,37.4584,37.4674,37.4222,37.4312,199814.0
2021-07-01 12:15:00,41.41,41.46,41.4,41.45,164362.0,37.4403,37.4855,37.4312,37.4764,164362.0
2021-07-01 12:20:00,41.45,41.46,41.41,41.43,396943.0,37.4764,37.4855,37.4403,37.4584,396943.0
2021-07-01 12:25:00,41.42,41.44,41.4,41.43,185351.0,37.4493,37.4674,37.4312,37.4584,185351.0
2021-07-01 12:30:00,41.43,41.46,41.42,41.45,260840.0,37.4584,37.4855,37.4493,37.4764,260840.0
2021-07-01 12:35:00,41.45,41.47,41.44,41.47,414087.0,37.4764,37.4945,37.4674,37.4945,414087.0
2021-07-01 12:40:00,41.46,41.48,41.45,41.46,448843.0,37.4855,37.5036,37.4764,37.4855,448843.0
2021-07-01 12:45:00,41.46,41.46,41.41,41.43,173682.0,37.4855,37.4855,37.4403,37.4584,173682.0
2021-07-01 12:50:00,41.42,41.45,41.42,41.43,170342.0,37.4493,37.4764,37.4493,37.4584,170342.0
2021-07-01 12:55:00,41.43,41.45,41.41,41.44,178561.0,37.4584,37.4764,37.4403,37.4674,178561.0
2021-07-01 13:00:00,41.43,41.45,41.42,41.45,85440.0,37.4584,37.4764,37.4493,37.4764,85440.0
2021-07-01 13:05:00,41.45,41.48,41.44,41.47,438190.0,37.4764,37.5036,37.4674,37.4945,438190.0
2021-07-01 13:10:00,41.47,41.47,41.42,41.44,341807.0,37.4945,37.4945,37.4493,37.4674,341807.0
2021-07-01 13:15:00,41.44,41.48,41.43,41.48,184054.0,37.4674,37.5036,37.4584,37.5036,184054.0
2021-07-01 13:20:00,41.48,41.5,41.46,41.47,179171.0,37.5036,37.5216,37.4855,37.4945,179171.0
2021-07-01 13:25:00,41.48,41.48,41.45,41.46,45757.0,37.5036,37.5036,37.4764,37.4855,45757.0
2021-07-01 13:30:00,41.46,41.5,41.45,41.48,117899.0,37.4855,37.5216,37.4764,37.5036,117899.0
2021-07-01 13:35:00,41.48,41.48,41.43,41.45,165319.0,37.5036,37.5036,37.4584,37.4764,165319.0
2021-07-01 13:40:00,41.45,41.47,41.45,41.47,101216.0,37.4764,37.4945,37.4764,37.4945,101216.0
2021-07-01 13:45:00,41.47,41.49,41.46,41.49,189927.0,37.4945,37.5126,37.4855,37.5126,189927.0
2021-07-01 13:50:00,41.49,41.5,41.47,41.49,144867.0,37.5126,37.5216,37.4945,37.5126,144867.0
2021-07-01 13:55:00,41.49,41.51,41.48,41.49,219698.0,37.5126,37.5307,37.5036,37.5126,219698.0
2021-07-01 14:00:00,41.49,41.49,41.44,41.44,173498.0,37.5126,37.5126,37.4674,37.4674,173498.0
2021-07-01 14:05:00,41.44,41.44,41.39,41.39,282263.0,37.4674,37.4674,37.4222,37.4222,282263.0
2021-07-01 14:10:00,41.39,41.41,41.38,41.41,118701.0,37.4222,37.4403,37.4131,37.4403,118701.0
2021-07-01 14:15:00,41.4,41.43,41.39,41.43,116392.0,37.4312,37.4584,37.4222,37.4584,116392.0
2021-07-01 14:20:00,41.43,41.46,41.4,41.45,94504.0,37.4584,37.4855,37.4312,37.4764,94504.0
2021-07-01 14:25:00,41.45,41.49,41.44,41.48,152323.0,37.4764,37.5126,37.4674,37.5036,152323.0
2021-07-01 14:30:00,41.48,41.49,41.47,41.49,119338.0,37.5036,37.5126,37.4945,37.5126,119338.0
2021-07-01 14:35:00,41.49,41.49,41.44,41.46,201859.0,37.5126,37.5126,37.4674,37.4855,201859.0
2021-07-01 14:40:00,41.46,41.48,41.43,41.44,146779.0,37.4855,37.5036,37.4584,37.4674,146779.0
2021-07-01 14:45:00,41.44,41.47,41.43,41.46,138759.0,37.4674,37.4945,37.4584,37.4855,138759.0
2021-07-01 14:50:00,41.45,41.47,41.44,41.47,121772.0,37.4764,37.4945,37.4674,37.4945,121772.0
2021-07-01 14:55:00,41.47,41.49,41.45,41.48,222442.0,37.4945,37.5126,37.4764,37.5036,222442.0
2021-07-01 15:00:00,41.48,41.52,41.48,41.49,582305.0,37.5036,37.5397,37.5036,37.5126,582305.0
2021-07-01 15:05:00,41.5,41.5,41.46,41.5,157923.0,37.5216,37.5216,37.4855,37.5216,157923.0
2021-07-01 15:10:00,41.49,41.51,41.48,41.5,188396.0,37.5126,37.5307,37.5036,37.5216,188396.0
2021-07-01 15:15:00,41.5,41.51,41.48,41.51,190860.0,37.5216,37.5307,37.5036,37.5307,190860.0
2021-07-01 15:20:00,41.51,41.51,41.48,41.5,134262.0,37.5307,37.5307,37.5036,37.5216,134262.0
2021-07-01 15:25:00,41.5,41.5,41.43,41.46,294990.0,37.5216,37.5216,37.4584,37.4855,294990.0
2021-07-01 15:30:00,41.46,41.49,41.44,41.45,275873.0,37.4855,37.5126,37.4674,37.4764,275873.0
2021-07-01 15:35:00,41.44,41.49,41.44,41.47,301159.0,37.4674,37.5126,37.4674,37.4945,301159.0
2021-07-01 15:40:00,41.47,41.51,41.46,41.5,331222.0,37.4945,37.5307,37.4855,37.5216,331222.0
2021-07-01 15:45:00,41.5,41.52,41.46,41.47,399945.0,37.5216,37.5397,37.4855,37.4945,399945.0
2021-07-01 15:50:00,41.48,41.51,41.43,41.45,846063.0,37.5036,37.5307,37.4584,37.4764,846063.0
2021-07-01 15:55:00,41.44,41.56,41.44,41.55,1555576.0,37.4674,37.5759,37.4674,37.5668,1555576.0
2021-07-02 09:30:00,41.37,41.47,41.21,41.3,1503842.0,37.4041,37.4945,37.2594,37.3408,1503842.0
2021-07-02 09:35:00,41.29,41.38,41.24,41.25,646635.0,37.3318,37.4131,37.2866,37.2956,646635.0
2021-07-02 09:40:00,41.25,41.35,41.22,41.32,528389.0,37.2956,37.386,37.2685,37.3589,528389.0
2021-07-02 09:45:00,41.31,41.36,41.29,41.33,531587.0,37.3499,37.3951,37.3318,37.3679,531587.0
2021-07-02 09:50:00,41.34,41.37,41.24,41.25,645098.0,37.377,37.4041,37.2866,37.2956,645098.0
2021-07-02 09:55:00,41.25,41.31,41.22,41.3,385177.0,37.2956,37.3499,37.2685,37.3408,385177.0
2021-07-02 10:00:00,41.29,41.3,41.23,41.26,299445.0,37.3318,37.3408,37.2775,37.3046,299445.0
2021-07-02 10:05:00,41.26,41.27,41.22,41.24,213062.0,37.3046,37.3137,37.2685,37.2866,213062.0
2021-07-02 10:10:00,41.23,41.25,41.2,41.21,290484.0,37.2775,37.2956,37.2504,37.2594,290484.0
2021-07-02 10:15:00,41.21,41.28,41.2,41.22,241798.0,37.2594,37.3227,37.2504,37.2685,241798.0
2021-07-02 10:20:00,41.23,41.25,41.18,41.23,269768.0,37.2775,37.2956,37.2323,37.2775,269768.0
2021-07-02 10:25:00,41.24,41.3,41.23,41.3,220613.0,37.2866,37.3408,37.2775,37.3408,220613.0
2021-07-02 10:30:00,41.29,41.39,41.28,41.34,431800.0,37.3318,37.4222,37.3227,37.377,431800.0
2021-07-02 10:35:00,41.34,41.35,41.27,41.3,246752.0,37.377,37.386,37.3137,37.3408,246752.0
2021-07-02 10:40:00,41.3,41.34,41.3,41.3,219542.0,37.3408,37.377,37.3408,37.3408,219542.0
2021-07-02 10:45:00,41.31,41.33,41.26,41.27,186036.0,37.3499,37.3679,37.3046,37.3137,186036.0
2021-07-02 10:50:00,41.26,41.3,41.25,41.27,207274.0,37.3046,37.3408,37.2956,37.3137,207274.0
2021-07-02 10:55:00,41.27,41.28,41.22,41.27,188257.0,37.3137,37.3227,37.2685,37.3137,188257.0
2021-07-02 11:00:00,41.26,41.27,41.19,41.2,289685.0,37.3046,37.3137,37.2414,37.2504,289685.0
2021-07-02 11:05:00,41.2,41.24,41.2,41.23,200925.0,37.2504,37.2866,37.2504,37.2775,200925.0
2021-07-02 11:10:00,41.22,41.25,41.21,41.22,190193.0,37.2685,37.2956,37.2594,37.2685,190193.0
2021-07-02 11:15:00,41.22,41.23,41.19,41.21,184569.0,37.2685,37.2775,37.2414,37.2594,184569.0
2021-07-02 11:20:00,41.21,41.24,41.2,41.23,104678.0,37.2594,37.2866,37.2504,37.2775,104678.0
2021-07-02 11:25:00,41.23,41.28,41.23,41.27,260722.0,37.2775,37.3227,37.2775,37.3137,260722.0
2021-07-02 11:30:00,41.27,41.27,41.24,41.24,206308.0,37.3137,37.3137,37.2866,37.2866,206308.0
2021-07-02 11:35:00,41.24,41.25,41.19,41.22,175377.0,37.2866,37.2956,37.2414,37.2685,175377.0
2021-07-02 11:40:00,41.22,41.22,41.15,41.16,214636.0,37.2685,37.2685,37.2052,37.2142,214636.0
2021-07-02 11:45:00,41.15,41.2,41.15,41.2,87575.0,37.2052,37.2504,37.2052,37.2504,87575.0
2021-07-02 11:50:00,41.19,41.22,41.19,41.21,173541.0,37.2414,37.2685,37.2414,37.2594,173541.0
2021-07-02 11:55:00,41.21,41.25,41.2,41.25,166289.0,37.2594,37.2956,37.2504,37.2956,166289.0
2021-07-02 12:00:00,41.25,41.29,41.24,41.29,130515.0,37.2956,37.3318,37.2866,37.3318,130515.0
2021-07-02 12:05:00,41.28,41.29,41.26,41.26,135947.0,37.3227,37.3318,37.3046,37.3046,135947.0
2021-07-02 12:10:00,41.26,41.27,41.22,41.23,135866.0,37.3046,37.3137,37.2685,37.2775,135866.0
2021-07-02 12:15:00,41.23,41.27,41.22,41.26,239921.0,37.2775,37.3137,37.2685,37.3046,239921.0
2021-07-02 12:20:00,41.27,41.27,41.23,41.26,115058.0,37.3137,37.3137,37.2775,37.3046,115058.0
2021-07-02 12:25:00,41.26,41.28,41.25,41.27,151708.0,37.3046,37.3227,37.2956,37.3137,151708.0
2021-07-02 12:30:00,41.26,41.29,41.24,41.29,239656.0,37.3046,37.3318,37.2866,37.3318,239656.0
2021-07-02 12:35:00,41.29,41.3,41.27,41.28,139963.0,37.3318,37.3408,37.3137,37.3227,139963.0
2021-07-02 12:40:00,41.29,41.33,41.29,41.32,301044.0,37.3318,37.3679,37.3318,37.3589,301044.0
2021-07-02 12:45:00,41.31,41.33,41.29,41.33,167729.0,37.3499,37.3679,37.3318,37.3679,167729.0
2021-07-02 12:50:00,41.33,41.36,41.32,41.34,216585.0,37.3679,37.3951,37.3589,37.377,216585.0
2021-07-02 12:55:00,41.34,41.34,41.28,41.3,307501.0,37.377,37.377,37.3227,37.3408,307501.0
2021-07-02 13:00:00,41.29,41.36,41.28,41.35,207967.0,37.3318,37.3951,37.3227,37.386,207967.0
2021-07-02 13:05:00,41.36,41.36,41.3,41.31,229779.0,37.3951,37.3951,37.3408,37.3499,229779.0
2021-07-02 13:10:00,41.32,41.32,41.29,41.29,208660.0,37.3589,37.3589,37.3318,37.3318,208660.0
2021-07-02 13:15:00,41.3,41.31,41.27,41.27,204342.0,37.3408,37.3499,37.3137,37.3137,204342.0
2021-07-02 13:20:00,41.27,41.31,41.27,41.3,166576.0,37.3137,37.3499,37.3137,37.3408,166576.0
2021-07-02 13:25:00,41.3,41.32,41.29,41.3,152125.0,37.3408,37.3589,37.3318,37.3408,152125.0
2021-07-02 13:30:00,41.3,41.32,41.26,41.27,139502.0,37.3408,37.3589,37.3046,37.3137,139502.0
2021-07-02 13:35:00,41.27,41.31,41.26,41.3,125905.0,37.3137,37.3499,37.3046,37.3408,125905.0
2021-07-02 13:40:00,41.29,41.3,41.27,41.27,145557.0,37.3318,37.3408,37.3137,37.3137,145557.0
2021-07-02 13:45:00,41.27,41.28,41.24,41.25,399617.0,37.3137,37.3227,37.2866,37.2956,399617.0
2021-07-02 13:50:00,41.25,41.25,41.21,41.21,247688.0,37.2956,37.2956,37.2594,37.2594,247688.0
2021-07-02 13:55:00,41.22,41.24,41.21,41.23,274507.0,37.2685,37.2866,37.2594,37.2775,274507.0
2021-07-02 14:00:00,41.23,41.24,41.21,41.24,244058.0,37.2775,37.2866,37.2594,37.2866,244058.0
2021-07-02 14:05:00,41.23,41.26,41.23,41.26,284728.0,37.2775,37.3046,37.2775,37.3046,284728.0
2021-07-02 14:10:00,41.26,41.28,41.25,41.28,250306.0,37.3046,37.3227,37.2956,37.3227,250306.0
2021-07-02 14:15:00,41.28,41.29,41.26,41.27,188078.0,37.3227,37.3318,37.3046,37.3137,188078.0
2021-07-02 14:20:00,41.28,41.3,41.27,41.28,141823.0,37.3227,37.3408,37.3137,37.3227,141823.0
2021-07-02 14:25:00,41.29,41.29,41.25,41.25,196567.0,37.3318,37.3318,37.2956,37.2956,196567.0
2021-07-02 14:30:00,41.25,41.26,41.23,41.25,203146.0,37.2956,37.3046,37.2775,37.2956,203146.0
2021-07-02 14:35:00,41.25,41.25,41.22,41.23,183376.0,37.2956,37.2956,37.2685,37.2775,183376.0
2021-07-02 14:40:00,41.23,41.26,41.23,41.24,277631.0,37.2775,37.3046,37.2775,37.2866,277631.0
2021-07-02 14:45:00,41.24,41.24,41.21,41.22,183194.0,37.2866,37.2866,37.2594,37.2685,183194.0
2021-07-02 14:50:00,41.22,41.24,41.21,41.22,218124.0,37.2685,37.2866,37.2594,37.2685,218124.0
2021-07-02 14:55:00,41.22,41.23,41.2,41.21,151201.0,37.2685,37.2775,37.2504,37.2594,151201.0
2021-07-02 15:00:00,41.21,41.23,41.2,41.2,251167.0,37.2594,37.2775,37.2504,37.2504,251167.0
2021-07-02 15:05:00,41.2,41.23,41.2,41.21,231839.0,37.2504,37.2775,37.2504,37.2594,231839.0
2021-07-02 15:10:00,41.2,41.23,41.19,41.21,305211.0,37.2504,37.2775,37.2414,37.2594,305211.0
2021-07-02 15:15:00,41.21,41.23,41.21,41.22,138549.0,37.2594,37.2775,37.2594,37.2685,138549.0
2021-07-02 15:20:00,41.23,41.23,41.19,41.2,195698.0,37.2775,37.2775,37.2414,37.2504,195698.0
2021-07-02 15:25:00,41.2,41.21,41.18,41.19,226085.0,37.2504,37.2594,37.2323,37.2414,226085.0
2021-07-02 15:30:00,41.2,41.22,41.18,41.19,235778.0,37.2504,37.2685,37.2323,37.2414,235778.0
2021-07-02 15:35:00,41.19,41.22,41.18,41.18,516182.0,37.2414,37.2685,37.2323,37.2323,516182.0
2021-07-02 15:40:00,41.18,41.19,41.14,41.15,614021.0,37.2323,37.2414,37.1962,37.2052,614021.0
2021-07-02 15:45:00,41.15,41.18,41.14,41.16,586348.0,37.2052,37.2323,37.1962,37.2142,586348.0
2021-07-02 15:50:00,41.16,41.2,41.15,41.17,1137929.0,37.2142,37.2504,37.2052,37.2233,1137929.0
2021-07-02 15:55:00,41.17,41.17,41.1,41.16,2992446.0,37.2233,37.2233,37.16,37.2142,2992446.0
2021-07-06 09:30:00,40.77,40.88,40.51,40.52,2145522.0,36.8616,36.9611,36.6265,36.6356,2145522.0
2021-07-06 09:35:00,40.51,40.52,40.31,40.38,1736429.0,36.6265,36.6356,36.4457,36.509,1736429.0
2021-07-06 09:40:00,40.37,40.42,40.32,40.41,924601.0,36.5,36.5452,36.4548,36.5361,924601.0
2021-07-06 09:45:00,40.42,40.68,40.41,40.66,1017638.0,36.5452,36.7803,36.5361,36.7622,1017638.0
2021-07-06 09:50:00,40.66,40.66,40.51,40.55,691194.0,36.7622,36.7622,36.6265,36.6627,691194.0
2021-07-06 09:55:00,40.55,40.64,40.52,40.59,460223.0,36.6627,36.7441,36.6356,36.6989,460223.0
2021-07-06 10:00:00,40.6,40.6,40.45,40.45,597007.0,36.7079,36.7079,36.5723,36.5723,597007.0
2021-07-06 10:05:00,40.46,40.46,40.37,40.41,541061.0,36.5813,36.5813,36.5,36.5361,541061.0
2021-07-06 10:10:00,40.41,40.42,40.28,40.29,682412.0,36.5361,36.5452,36.4186,36.4276,682412.0
2021-07-06 10:15:00,40.28,40.29,40.17,40.26,892697.0,36.4186,36.4276,36.3191,36.4005,892697.0
2021-07-06 10:20:00,40.27,40.27,40.16,40.2,472622.0,36.4096,36.4096,36.3101,36.3463,472622.0
2021-07-06 10:25:00,40.19,40.26,40.18,40.23,412927.0,36.3372,36.4005,36.3282,36.3734,412927.0
2021-07-06 10:30:00,40.23,40.25,40.17,40.2,526988.0,36.3734,36.3915,36.3191,36.3463,526988.0
2021-07-06 10:35:00,40.21,40.27,40.17,40.23,357857.0,36.3553,36.4096,36.3191,36.3734,357857.0
2021-07-06 10:40:00,40.23,40.25,40.15,40.17,436340.0,36.3734,36.3915,36.3011,36.3191,436340.0
2021-07-06 10:45:00,40.16,40.17,40.1,40.11,647842.0,36.3101,36.3191,36.2559,36.2649,647842.0
2021-07-06 10:50:00,40.1,40.11,39.98,40.0,792606.0,36.2559,36.2649,36.1474,36.1654,792606.0
2021-07-06 10:55:00,40.0,40.0,39.89,39.92,717294.0,36.1654,36.1654,36.066,36.0931,717294.0
2021-07-06 11:00:00,39.91,39.98,39.87,39.9,557895.0,36.0841,36.1474,36.0479,36.075,557895.0
2021-07-06 11:05:00,39.91,40.02,39.89,40.0,764745.0,36.0841,36.1835,36.066,36.1654,764745.0
2021-07-06 11:10:00,40.0,40.0,39.92,39.96,537475.0,36.1654,36.1654,36.0931,36.1293,537475.0
2021-07-06 11:15:00,39.97,40.05,39.93,40.02,362257.0,36.1383,36.2106,36.1021,36.1835,362257.0
2021-07-06 11:20:00,40.02,40.02,39.95,39.98,274535.0,36.1835,36.1835,36.1202,36.1474,274535.0
2021-07-06 11:25:00,39.99,40.08,39.97,40.08,322248.0,36.1564,36.2378,36.1383,36.2378,322248.0
2021-07-06 11:30:00,40.08,40.12,40.04,40.11,360961.0,36.2378,36.2739,36.2016,36.2649,360961.0
2021-07-06 11:35:00,40.11,40.15,40.11,40.14,394675.0,36.2649,36.3011,36.2649,36.292,394675.0
2021-07-06 11:40:00,40.14,40.21,40.13,40.2,806485.0,36.292,36.3553,36.283,36.3463,806485.0
2021-07-06 11:45:00,40.2,40.28,40.16,40.26,771797.0,36.3463,36.4186,36.3101,36.4005,771797.0
2021-07-06 11:50:00,40.26,40.26,40.1,40.12,513876.0,36.4005,36.4005,36.2559,36.2739,513876.0
2021-07-06 11:55:00,40.11,40.12,40.01,40.04,311750.0,36.2649,36.2739,36.1745,36.2016,311750.0
2021-07-06 12:00:00,40.05,40.07,40.01,40.02,264018.0,36.2106,36.2287,36.1745,36.1835,264018.0
2021-07-06 12:05:00,40.03,40.05,40.01,40.01,276980.0,36.1926,36.2106,36.1745,36.1745,276980.0
2021-07-06 12:10:00,40.01,40.11,40.01,40.07,314064.0,36.1745,36.2649,36.1745,36.2287,314064.0
2021-07-06 12:15:00,40.08,40.11,40.02,40.07,394777.0,36.2378,36.2649,36.1835,36.2287,394777.0
2021-07-06 12:20:00,40.07,40.08,40.0,40.02,1543210.0,36.2287,36.2378,36.1654,36.1835,1543210.0
2021-07-06 12:25:00,40.02,40.03,39.97,39.99,581077.0,36.1835,36.1926,36.1383,36.1564,581077.0
2021-07-06 12:30:00,39.99,40.0,39.91,39.93,418402.0,36.1564,36.1654,36.0841,36.1021,418402.0
2021-07-06 12:35:00,39.93,40.02,39.91,40.02,372602.0,36.1021,36.1835,36.0841,36.1835,372602.0
2021-07-06 12:40:00,40.02,40.02,39.92,39.92,373913.0,36.1835,36.1835,36.0931,36.0931,373913.0
2021-07-06 12:45:00,39.93,39.99,39.91,39.97,237454.0,36.1021,36.1564,36.0841,36.1383,237454.0
2021-07-06 12:50:00,39.97,39.98,39.93,39.96,242945.0,36.1383,36.1474,36.1021,36.1293,242945.0
2021-07-06 12:55:00,39.97,40.0,39.94,40.0,405549.0,36.1383,36.1654,36.1112,36.1654,405549.0
2021-07-06 13:00:00,40.0,40.04,39.97,40.02,413801.0,36.1654,36.2016,36.1383,36.1835,413801.0
2021-07-06 13:05:00,40.03,40.06,39.99,40.02,267618.0,36.1926,36.2197,36.1564,36.1835,267618.0
2021-07-06 13:10:00,40.02,40.03,39.99,40.02,191150.0,36.1835,36.1926,36.1564,36.1835,191150.0
2021-07-06 13:15:00,40.02,40.07,40.01,40.05,223145.0,36.1835,36.2287,36.1745,36.2106,223145.0
2021-07-06 13:20:00,40.05,40.11,40.04,40.09,228833.0,36.2106,36.2649,36.2016,36.2468,228833.0
2021-07-06 13:25:00,40.09,40.09,40.03,40.08,169551.0,36.2468,36.2468,36.1926,36.2378,169551.0
2021-07-06 13:30:00,40.07,40.12,40.05,40.11,231109.0,36.2287,36.2739,36.2106,36.2649,231109.0
2021-07-06 13:35:00,40.1,40.11,40.05,40.05,234077.0,36.2559,36.2649,36.2106,36.2106,234077.0
2021-07-06 13:40:00,40.05,40.08,40.03,40.05,271676.0,36.2106,36.2378,36.1926,36.2106,271676.0
2021-07-06 13:45:00,40.06,40.07,40.03,40.07,228542.0,36.2197,36.2287,36.1926,36.2287,228542.0
2021-07-06 13:50:00,40.07,40.09,40.06,40.07,161786.0,36.2287,36.2468,36.2197,36.2287,161786.0
2021-07-06 13:55:00,40.07,40.11,40.06,40.09,425474.0,36.2287,36.2649,36.2197,36.2468,425474.0
2021-07-06 14:00:00,40.09,40.11,40.05,40.05,175881.0,36.2468,36.2649,36.2106,36.2106,175881.0
2021-07-06 14:05:00,40.06,40.07,40.04,40.05,251450.0,36.2197,36.2287,36.2016,36.2106,251450.0
2021-07-06 14:10:00,40.05,40.08,40.04,40.05,267924.0,36.2106,36.2378,36.2016,36.2106,267924.0
2021-07-06 14:15:00,40.05,40.08,40.04,40.07,223529.0,36.2106,36.2378,36.2016,36.2287,223529.0
2021-07-06 14:20:00,40.07,40.09,40.05,40.07,160610.0,36.2287,36.2468,36.2106,36.2287,160610.0
2021-07-06 14:25:00,40.07,40.12,40.06,40.12,276702.0,36.2287,36.2739,36.2197,36.2739,276702.0
2021-07-06 14:30:00,40.11,40.12,40.08,40.11,289663.0,36.2649,36.2739,36.2378,36.2649,289663.0
2021-07-06 14:35:00,40.1,40.11,40.06,40.06,246275.0,36.2559,36.2649,36.2197,36.2197,246275.0
2021-07-06 14:40:00,40.07,40.1,40.05,40.09,299006.0,36.2287,36.2559,36.2106,36.2468,299006.0
2021-07-06 14:45:00,40.09,40.1,40.07,40.1,143453.0,36.2468,36.2559,36.2287,36.2559,143453.0
2021-07-06 14:50:00,40.1,40.12,40.07,40.08,304187.0,36.2559,36.2739,36.2287,36.2378,304187.0
2021-07-06 14:55:00,40.07,40.1,40.06,40.08,226365.0,36.2287,36.2559,36.2197,36.2378,226365.0
2021-07-06 15:00:00,40.08,40.12,40.07,40.11,232067.0,36.2378,36.2739,36.2287,36.2649,232067.0
2021-07-06 15:05:00,40.11,40.12,40.08,40.12,182204.0,36.2649,36.2739,36.2378,36.2739,182204.0
2021-07-06 15:10:00,40.11,40.16,40.1,40.16,422074.0,36.2649,36.3101,36.2559,36.3101,422074.0
2021-07-06 15:15:00,40.16,40.19,40.13,40.14,573173.0,36.3101,36.3372,36.283,36.292,573173.0
2021-07-06 15:20:00,40.15,40.16,40.1,40.12,254139.0,36.3011,36.3101,36.2559,36.2739,254139.0
2021-07-06 15:25:00,40.11,40.16,40.11,40.13,257976.0,36.2649,36.3101,36.2649,36.283,257976.0
2021-07-06 15:30:00,40.14,40.15,40.07,40.08,484209.0,36.292,36.3011,36.2287,36.2378,484209.0
2021-07-06 15:35:00,40.08,40.12,40.08,40.1,368022.0,36.2378,36.2739,36.2378,36.2559,368022.0
2021-07-06 15:40:00,40.1,40.12,40.08,40.09,490307.0,36.2559,36.2739,36.2378,36.2468,490307.0
2021-07-06 15:45:00,40.09,40.15,40.07,40.14,846796.0,36.2468,36.3011,36.2287,36.292,846796.0
2021-07-06 15:50:00,40.14,40.16,40.1,40.11,1117162.0,36.292,36.3101,36.2559,36.2649,1117162.0
2021-07-06 15:55:00,40.11,40.14,40.05,40.06,1687007.0,36.2649,36.292,36.2106,36.2197,1687007.0
2021-07-07 09:30:00,39.57,39.83,39.37,39.8,3138916.0,35.7767,36.0117,35.5958,35.9846,3138916.0
2021-07-07 09:35:00,39.8,39.94,39.79,39.89,1524389.0,35.9846,36.1112,35.9756,36.066,1524389.0
2021-07-07 09:40:00,39.89,39.91,39.66,39.73,1021339.0,36.066,36.0841,35.858,35.9213,1021339.0
2021-07-07 09:45:00,39.73,39.87,39.7,39.79,1079735.0,35.9213,36.0479,35.8942,35.9756,1079735.0
2021-07-07 09:50:00,39.79,39.79,39.57,39.59,912193.0,35.9756,35.9756,35.7767,35.7947,912193.0
2021-07-07 09:55:00,39.6,39.62,39.52,39.59,665692.0,35.8038,35.8219,35.7315,35.7947,665692.0
2021-07-07 10:00:00,39.59,39.59,39.5,39.51,543314.0,35.7947,35.7947,35.7134,35.7224,543314.0
2021-07-07 10:05:00,39.51,39.63,39.5,39.62,499618.0,35.7224,35.8309,35.7134,35.8219,499618.0
2021-07-07 10:10:00,39.63,39.7,39.59,39.61,456184.0,35.8309,35.8942,35.7947,35.8128,456184.0
2021-07-07 10:15:00,39.62,39.65,39.59,39.63,567697.0,35.8219,35.849,35.7947,35.8309,567697.0
2021-07-07 10:20:00,39.62,39.64,39.56,39.58,381868.0,35.8219,35.8399,35.7676,35.7857,381868.0
2021-07-07 10:25:00,39.58,39.59,39.45,39.47,624201.0,35.7857,35.7947,35.6682,35.6862,624201.0
2021-07-07 10:30:00,39.46,39.48,39.36,39.38,733761.0,35.6772,35.6953,35.5868,35.6049,733761.0
2021-07-07 10:35:00,39.38,39.5,39.37,39.45,422669.0,35.6049,35.7134,35.5958,35.6682,422669.0
2021-07-07 10:40:00,39.45,39.49,39.38,39.46,746347.0,35.6682,35.7043,35.6049,35.6772,746347.0
2021-07-07 10:45:00,39.46,39.6,39.42,39.59,600322.0,35.6772,35.8038,35.641,35.7947,600322.0
2021-07-07 10:50:00,39.59,39.59,39.52,39.53,345144.0,35.7947,35.7947,35.7315,35.7405,345144.0
2021-07-07 10:55:00,39.54,39.59,39.52,39.52,275801.0,35.7495,35.7947,35.7315,35.7315,275801.0
2021-07-07 11:00:00,39.52,39.58,39.47,39.56,323835.0,35.7315,35.7857,35.6862,35.7676,323835.0
2021-07-07 11:05:00,39.56,39.7,39.56,39.65,412961.0,35.7676,35.8942,35.7676,35.849,412961.0
2021-07-07 11:10:00,39.64,39.73,39.63,39.72,488049.0,35.8399,35.9213,35.8309,35.9123,488049.0
2021-07-07 11:15:00,39.72,39.77,39.67,39.77,637979.0,35.9123,35.9575,35.8671,35.9575,637979.0
2021-07-07 11:20:00,39.76,39.91,39.76,39.84,548566.0,35.9484,36.0841,35.9484,36.0208,548566.0
2021-07-07 11:25:00,39.84,39.89,39.82,39.86,648030.0,36.0208,36.066,36.0027,36.0389,648030.0
2021-07-07 11:30:00,39.86,39.94,39.83,39.9,529058.0,36.0389,36.1112,36.0117,36.075,529058.0
2021-07-07 11:35:00,39.9,40.0,39.88,39.92,532757.0,36.075,36.1654,36.0569,36.0931,532757.0
2021-07-07 11:40:00,39.91,39.96,39.84,39.84,464249.0,36.0841,36.1293,36.0208,36.0208,464249.0
2021-07-07 11:45:00,39.84,39.86,39.75,39.77,310100.0,36.0208,36.0389,35.9394,35.9575,310100.0
2021-07-07 11:50:00,39.78,39.81,39.7,39.72,325698.0,35.9665,35.9937,35.8942,35.9123,325698.0
2021-07-07 11:55:00,39.72,39.73,39.62,39.67,323672.0,35.9123,35.9213,35.8219,35.8671,323672.0
2021-07-07 12:00:00,39.68,39.71,39.64,39.71,201029.0,35.8761,35.9032,35.8399,35.9032,201029.0
2021-07-07 12:05:00,39.71,39.72,39.64,39.7,154980.0,35.9032,35.9123,35.8399,35.8942,154980.0
2021-07-07 12:10:00,39.69,39.79,39.67,39.77,188906.0,35.8852,35.9756,35.8671,35.9575,188906.0
2021-07-07 12:15:00,39.77,39.78,39.72,39.77,142016.0,35.9575,35.9665,35.9123,35.9575,142016.0
2021-07-07 12:20:00,39.78,39.83,39.77,39.82,582139.0,35.9665,36.0117,35.9575,36.0027,582139.0
2021-07-07 12:25:00,39.83,39.86,39.8,39.81,406572.0,36.0117,36.0389,35.9846,35.9937,406572.0
2021-07-07 12:30:00,39.81,39.87,39.8,39.86,174252.0,35.9937,36.0479,35.9846,36.0389,174252.0
2021-07-07 12:35:00,39.86,39.87,39.79,39.82,226591.0,36.0389,36.0479,35.9756,36.0027,226591.0
2021-07-07 12:40:00,39.82,39.82,39.74,39.77,274337.0,36.0027,36.0027,35.9304,35.9575,274337.0
2021-07-07 12:45:00,39.76,39.8,39.75,39.79,359409.0,35.9484,35.9846,35.9394,35.9756,359409.0
2021-07-07 12:50:00,39.79,39.86,39.78,39.86,232719.0,35.9756,36.0389,35.9665,36.0389,232719.0
2021-07-07 12:55:00,39.85,39.87,39.81,39.84,209421.0,36.0298,36.0479,35.9937,36.0208,209421.0
2021-07-07 13:00:00,39.84,39.91,39.83,39.89,408492.0,36.0208,36.0841,36.0117,36.066,408492.0
2021-07-07 13:05:00,39.89,39.91,39.88,39.89,221569.0,36.066,36.0841,36.0569,36.066,221569.0
2021-07-07 13:10:00,39.88,39.88,39.84,39.86,165057.0,36.0569,36.0569,36.0208,36.0389,165057.0
2021-07-07 13:15:00,39.87,39.87,39.83,39.84,184114.0,36.0479,36.0479,36.0117,36.0208,184114.0
2021-07-07 13:20:00,39.84,39.85,39.8,39.84,199802.0,36.0208,36.0298,35.9846,36.0208,199802.0
2021-07-07 13:25:00,39.84,39.85,39.8,39.82,200930.0,36.0208,36.0298,35.9846,36.0027,200930.0
2021-07-07 13:30:00,39.82,39.85,39.8,39.82,220472.0,36.0027,36.0298,35.9846,36.0027,220472.0
2021-07-07 13:35:00,39.82,39.9,39.82,39.9,218382.0,36.0027,36.075,36.0027,36.075,218382.0
2021-07-07 13:40:00,39.89,39.9,39.87,39.88,281553.0,36.066,36.075,36.0479,36.0569,281553.0
2021-07-07 13:45:00,39.88,39.93,39.87,39.91,285629.0,36.0569,36.1021,36.0479,36.0841,285629.0
2021-07-07 13:50:00,39.91,39.92,39.87,39.88,207103.0,36.0841,36.0931,36.0479,36.0569,207103.0
2021-07-07 13:55:00,39.88,39.89,39.81,39.82,409134.0,36.0569,36.066,35.9937,36.0027,409134.0
2021-07-07 14:00:00,39.83,39.94,39.82,39.94,394774.0,36.0117,36.1112,36.0027,36.1112,394774.0
2021-07-07 14:05:00,39.93,39.97,39.91,39.94,326606.0,36.1021,36.1383,36.0841,36.1112,326606.0
2021-07-07 14:10:00,39.95,39.95,39.89,39.91,223353.0,36.1202,36.1202,36.066,36.0841,223353.0
2021-07-07 14:15:00,39.9,39.95,39.87,39.92,351308.0,36.075,36.1202,36.0479,36.0931,351308.0
2021-07-07 14:20:00,39.92,39.93,39.86,39.91,273809.0,36.0931,36.1021,36.0389,36.0841,273809.0
2021-07-07 14:25:00,39.91,39.94,39.88,39.89,182949.0,36.0841,36.1112,36.0569,36.066,182949.0
2021-07-07 14:30:00,39.89,39.91,39.85,39.86,139606.0,36.066,36.0841,36.0298,36.0389,139606.0
2021-07-07 14:35:00,39.86,39.86,39.79,39.8,188738.0,36.0389,36.0389,35.9756,35.9846,188738.0
2021-07-07 14:40:00,39.8,39.84,39.79,39.83,249322.0,35.9846,36.0208,35.9756,36.0117,249322.0
2021-07-07 14:45:00,39.82,39.85,39.8,39.85,171908.0,36.0027,36.0298,35.9846,36.0298,171908.0
2021-07-07 14:50:00,39.84,39.89,39.83,39.87,229637.0,36.0208,36.066,36.0117,36.0479,229637.0
2021-07-07 14:55:00,39.87,39.87,39.83,39.84,468049.0,36.0479,36.0479,36.0117,36.0208,468049.0
2021-07-07 15:00:00,39.84,39.9,39.83,39.89,315733.0,36.0208,36.075,36.0117,36.066,315733.0
2021-07-07 15:05:00,39.89,39.9,39.87,39.88,266310.0,36.066,36.075,36.0479,36.0569,266310.0
2021-07-07 15:10:00,39.88,39.91,39.86,39.91,286919.0,36.0569,36.0841,36.0389,36.0841,286919.0
2021-07-07 15:15:00,39.91,39.91,39.85,39.86,222128.0,36.0841,36.0841,36.0298,36.0389,222128.0
2021-07-07 15:20:00,39.86,39.9,39.86,39.88,255788.0,36.0389,36.075,36.0389,36.0569,255788.0
2021-07-07 15:25:00,39.88,39.9,39.85,39.89,257565.0,36.0569,36.075,36.0298,36.066,257565.0
2021-07-07 15:30:00,39.89,39.9,39.84,39.9,301754.0,36.066,36.075,36.0208,36.075,301754.0
2021-07-07 15:35:00,39.9,39.9,39.84,39.88,319244.0,36.075,36.075,36.0208,36.0569,319244.0
2021-07-07 15:40:00,39.88,39.89,39.85,39.88,372465.0,36.0569,36.066,36.0298,36.0569,372465.0
2021-07-07 15:45:00,39.89,39.89,39.8,39.8,499249.0,36.066,36.066,35.9846,35.9846,499249.0
2021-07-07 15:50:00,39.8,39.85,39.78,39.8,1155987.0,35.9846,36.0298,35.9665,35.9846,1155987.0
2021-07-07 15:55:00,39.8,39.81,39.7,39.8,2283147.0,35.9846,35.9937,35.8942,35.9846,2283147.0
2021-07-08 09:30:00,38.64,39.24,38.59,39.03,3527304.0,34.9358,35.4783,34.8906,35.2884,3527304.0
2021-07-08 09:35:00,39.02,39.03,38.81,38.86,906198.0,35.2794,35.2884,35.0895,35.1347,906198.0
2021-07-08 09:40:00,38.87,38.9,38.48,38.59,2038083.0,35.1438,35.1709,34.7912,34.8906,2038083.0
2021-07-08 09:45:00,38.59,38.85,38.5,38.84,1476316.0,34.8906,35.1257,34.8092,35.1166,1476316.0
2021-07-08 09:50:00,38.84,38.88,38.68,38.73,1399669.0,35.1166,35.1528,34.972,35.0172,1399669.0
2021-07-08 09:55:00,38.73,38.77,38.62,38.68,603199.0,35.0172,35.0534,34.9177,34.972,603199.0
2021-07-08 10:00:00,38.68,38.68,38.49,38.61,1115578.0,34.972,34.972,34.8002,34.9087,1115578.0
2021-07-08 10:05:00,38.61,38.71,38.58,38.62,784778.0,34.9087,34.9991,34.8816,34.9177,784778.0
2021-07-08 10:10:00,38.62,38.67,38.58,38.63,740529.0,34.9177,34.9629,34.8816,34.9268,740529.0
2021-07-08 10:15:00,38.63,38.72,38.61,38.69,847132.0,34.9268,35.0081,34.9087,34.981,847132.0
2021-07-08 10:20:00,38.68,38.69,38.62,38.67,466241.0,34.972,34.981,34.9177,34.9629,466241.0
2021-07-08 10:25:00,38.68,38.77,38.57,38.77,774123.0,34.972,35.0534,34.8725,35.0534,774123.0
2021-07-08 10:30:00,38.77,38.83,38.7,38.72,678772.0,35.0534,35.1076,34.9901,35.0081,678772.0
2021-07-08 10:35:00,38.72,38.8,38.69,38.75,606832.0,35.0081,35.0805,34.981,35.0353,606832.0
2021-07-08 10:40:00,38.74,38.82,38.69,38.81,731878.0,35.0262,35.0986,34.981,35.0895,731878.0
2021-07-08 10:45:00,38.82,38.82,38.71,38.73,478944.0,35.0986,35.0986,34.9991,35.0172,478944.0
2021-07-08 10:50:00,38.73,38.87,38.72,38.86,484541.0,35.0172,35.1438,35.0081,35.1347,484541.0
2021-07-08 10:55:00,38.87,38.92,38.82,38.86,608295.0,35.1438,35.189,35.0986,35.1347,608295.0
2021-07-08 11:00:00,38.86,39.0,38.85,38.98,492454.0,35.1347,35.2613,35.1257,35.2432,492454.0
2021-07-08 11:05:00,38.97,39.11,38.97,39.09,782636.0,35.2342,35.3608,35.2342,35.3427,782636.0
2021-07-08 11:10:00,39.09,39.1,39.04,39.07,450785.0,35.3427,35.3517,35.2975,35.3246,450785.0
2021-07-08 11:15:00,39.07,39.09,39.01,39.05,478883.0,35.3246,35.3427,35.2703,35.3065,478883.0
2021-07-08 11:20:00,39.05,39.15,39.04,39.09,408189.0,35.3065,35.3969,35.2975,35.3427,408189.0
2021-07-08 11:25:00,39.09,39.11,39.02,39.04,261232.0,35.3427,35.3608,35.2794,35.2975,261232.0
2021-07-08 11:30:00,39.03,39.12,39.01,39.11,358055.0,35.2884,35.3698,35.2703,35.3608,358055.0
2021-07-08 11:35:00,39.12,39.17,39.11,39.12,346372.0,35.3698,35.415,35.3608,35.3698,346372.0
2021-07-08 11:40:00,39.12,39.22,39.1,39.1,481819.0,35.3698,35.4602,35.3517,35.3517,481819.0
2021-07-08 11:45:00,39.1,39.23,39.1,39.16,378061.0,35.3517,35.4693,35.3517,35.406,378061.0
2021-07-08 11:50:00,39.16,39.16,39.11,39.16,270252.0,35.406,35.406,35.3608,35.406,270252.0
2021-07-08 11:55:00,39.16,39.16,39.11,39.14,199627.0,35.406,35.406,35.3608,35.3879,199627.0
2021-07-08 12:00:00,39.14,39.16,39.12,39.16,186126.0,35.3879,35.406,35.3698,35.406,186126.0
2021-07-08 12:05:00,39.16,39.19,39.13,39.15,381636.0,35.406,35.4331,35.3788,35.3969,381636.0
2021-07-08 12:10:00,39.15,39.18,39.04,39.06,730677.0,35.3969,35.424,35.2975,35.3156,730677.0
2021-07-08 12:15:00,39.07,39.08,39.01,39.04,513554.0,35.3246,35.3336,35.2703,35.2975,513554.0
2021-07-08 12:20:00,39.04,39.06,38.99,38.99,387527.0,35.2975,35.3156,35.2523,35.2523,387527.0
2021-07-08 12:25:00,38.98,39.09,38.97,39.05,304401.0,35.2432,35.3427,35.2342,35.3065,304401.0
2021-07-08 12:30:00,39.05,39.07,39.01,39.02,216345.0,35.3065,35.3246,35.2703,35.2794,216345.0
2021-07-08 12:35:00,39.02,39.04,39.0,39.01,217708.0,35.2794,35.2975,35.2613,35.2703,217708.0
2021-07-08 12:40:00,39.01,39.02,38.98,39.01,426528.0,35.2703,35.2794,35.2432,35.2703,426528.0
2021-07-08 12:45:00,39.0,39.01,38.96,39.01,263822.0,35.2613,35.2703,35.2251,35.2703,263822.0
2021-07-08 12:50:00,39.0,39.01,38.97,38.98,406958.0,35.2613,35.2703,35.2342,35.2432,406958.0
2021-07-08 12:55:00,38.98,39.03,38.97,39.02,503415.0,35.2432,35.2884,35.2342,35.2794,503415.0
2021-07-08 13:00:00,39.02,39.03,38.91,38.93,377532.0,35.2794,35.2884,35.1799,35.198,377532.0
2021-07-08 13:05:00,38.93,38.96,38.92,38.94,304776.0,35.198,35.2251,35.189,35.2071,304776.0
2021-07-08 13:10:00,38.94,38.94,38.85,38.86,331369.0,35.2071,35.2071,35.1257,35.1347,331369.0
2021-07-08 13:15:00,38.87,38.94,38.86,38.9,495252.0,35.1438,35.2071,35.1347,35.1709,495252.0
2021-07-08 13:20:00,38.9,38.9,38.83,38.84,301800.0,35.1709,35.1709,35.1076,35.1166,301800.0
2021-07-08 13:25:00,38.84,38.87,38.8,38.87,247926.0,35.1166,35.1438,35.0805,35.1438,247926.0
2021-07-08 13:30:00,38.87,38.89,38.81,38.86,366020.0,35.1438,35.1618,35.0895,35.1347,366020.0
2021-07-08 13:35:00,38.86,38.87,38.83,38.87,296316.0,35.1347,35.1438,35.1076,35.1438,296316.0
2021-07-08 13:40:00,38.87,38.87,38.82,38.86,307177.0,35.1438,35.1438,35.0986,35.1347,307177.0
2021-07-08 13:45:00,38.86,38.86,38.81,38.82,312492.0,35.1347,35.1347,35.0895,35.0986,312492.0
2021-07-08 13:50:00,38.82,38.83,38.79,38.8,375472.0,35.0986,35.1076,35.0714,35.0805,375472.0
2021-07-08 13:55:00,38.8,38.8,38.76,38.77,271815.0,35.0805,35.0805,35.0443,35.0534,271815.0
2021-07-08 14:00:00,38.77,38.78,38.71,38.73,472120.0,35.0534,35.0624,34.9991,35.0172,472120.0
2021-07-08 14:05:00,38.74,38.74,38.67,38.68,261558.0,35.0262,35.0262,34.9629,34.972,261558.0
2021-07-08 14:10:00,38.68,38.75,38.67,38.74,315333.0,34.972,35.0353,34.9629,35.0262,315333.0
2021-07-08 14:15:00,38.73,38.76,38.63,38.65,390924.0,35.0172,35.0443,34.9268,34.9449,390924.0
2021-07-08 14:20:00,38.65,38.69,38.65,38.67,285330.0,34.9449,34.981,34.9449,34.9629,285330.0
2021-07-08 14:25:00,38.67,38.71,38.64,38.65,344753.0,34.9629,34.9991,34.9358,34.9449,344753.0
2021-07-08 14:30:00,38.65,38.67,38.6,38.61,424535.0,34.9449,34.9629,34.8996,34.9087,424535.0
2021-07-08 14:35:00,38.61,38.62,38.55,38.57,386251.0,34.9087,34.9177,34.8544,34.8725,386251.0
2021-07-08 14:40:00,38.57,38.58,38.54,38.57,481587.0,34.8725,34.8816,34.8454,34.8725,481587.0
2021-07-08 14:45:00,38.57,38.63,38.56,38.61,380235.0,34.8725,34.9268,34.8635,34.9087,380235.0
2021-07-08 14:50:00,38.62,38.65,38.6,38.61,358649.0,34.9177,34.9449,34.8996,34.9087,358649.0
2021-07-08 14:55:00,38.61,38.64,38.6,38.63,221021.0,34.9087,34.9358,34.8996,34.9268,221021.0
2021-07-08 15:00:00,38.62,38.71,38.62,38.71,437986.0,34.9177,34.9991,34.9177,34.9991,437986.0
2021-07-08 15:05:00,38.71,38.74,38.67,38.68,383480.0,34.9991,35.0262,34.9629,34.972,383480.0
2021-07-08 15:10:00,38.68,38.68,38.62,38.64,274270.0,34.972,34.972,34.9177,34.9358,274270.0
2021-07-08 15:15:00,38.64,38.67,38.62,38.67,262503.0,34.9358,34.9629,34.9177,34.9629,262503.0
2021-07-08 15:20:00,38.68,38.71,38.65,38.7,360129.0,34.972,34.9991,34.9449,34.9901,360129.0
2021-07-08 15:25:00,38.69,38.69,38.65,38.66,402547.0,34.981,34.981,34.9449,34.9539,402547.0
2021-07-08 15:30:00,38.66,38.72,38.66,38.69,551233.0,34.9539,35.0081,34.9539,34.981,551233.0
2021-07-08 15:35:00,38.69,38.71,38.65,38.66,601270.0,34.981,34.9991,34.9449,34.9539,601270.0
2021-07-08 15:40:00,38.66,38.68,38.61,38.63,732693.0,34.9539,34.972,34.9087,34.9268,732693.0
2021-07-08 15:45:00,38.63,38.63,38.54,38.57,1162378.0,34.9268,34.9268,34.8454,34.8725,1162378.0
2021-07-08 15:50:00,38.58,38.68,38.54,38.66,1196961.0,34.8816,34.972,34.8454,34.9539,1196961.0
2021-07-08 15:55:00,38.66,38.79,38.65,38.79,2455058.0,34.9539,35.0714,34.9449,35.0714,2455058.0
2021-07-09 09:30:00,39.65,39.72,39.4,39.43,2369422.0,35.849,35.9123,35.623,35.6501,2369422.0
2021-07-09 09:35:00,39.43,39.58,39.41,39.53,1551576.0,35.6501,35.7857,35.632,35.7405,1551576.0
2021-07-09 09:40:00,39.52,39.82,39.52,39.8,1369098.0,35.7315,36.0027,35.7315,35.9846,1369098.0
2021-07-09 09:45:00,39.8,39.86,39.64,39.68,1273765.0,35.9846,36.0389,35.8399,35.8761,1273765.0
2021-07-09 09:50:00,39.69,39.77,39.66,39.7,548577.0,35.8852,35.9575,35.858,35.8942,548577.0
2021-07-09 09:55:00,39.7,39.79,39.65,39.65,526870.0,35.8942,35.9756,35.849,35.849,526870.0
2021-07-09 10:00:00,39.65,39.82,39.65,39.77,492507.0,35.849,36.0027,35.849,35.9575,492507.0
2021-07-09 10:05:00,39.77,39.85,39.7,39.71,569707.0,35.9575,36.0298,35.8942,35.9032,569707.0
2021-07-09 10:10:00,39.7,39.85,39.69,39.83,600944.0,35.8942,36.0298,35.8852,36.0117,600944.0
2021-07-09 10:15:00,39.83,39.95,39.82,39.89,917063.0,36.0117,36.1202,36.0027,36.066,917063.0
2021-07-09 10:20:00,39.89,40.03,39.88,40.02,956912.0,36.066,36.1926,36.0569,36.1835,956912.0
2021-07-09 10:25:00,40.02,40.02,39.84,39.9,778995.0,36.1835,36.1835,36.0208,36.075,778995.0
2021-07-09 10:30:00,39.9,40.03,39.89,39.89,1018483.0,36.075,36.1926,36.066,36.066,1018483.0
2021-07-09 10:35:00,39.9,40.0,39.9,39.97,651602.0,36.075,36.1654,36.075,36.1383,651602.0
2021-07-09 10:40:00,39.96,39.99,39.9,39.9,436610.0,36.1293,36.1564,36.075,36.075,436610.0
2021-07-09 10:45:00,39.9,39.91,39.82,39.82,319549.0,36.075,36.0841,36.0027,36.0027,319549.0
2021-07-09 10:50:00,39.83,39.85,39.78,39.8,315244.0,36.0117,36.0298,35.9665,35.9846,315244.0
2021-07-09 10:55:00,39.81,39.81,39.7,39.73,454261.0,35.9937,35.9937,35.8942,35.9213,454261.0
2021-07-09 11:00:00,39.74,39.84,39.73,39.84,407862.0,35.9304,36.0208,35.9213,36.0208,407862.0
2021-07-09 11:05:00,39.84,39.88,39.81,39.87,327213.0,36.0208,36.0569,35.9937,36.0479,327213.0
2021-07-09 11:10:00,39.86,39.87,39.81,39.83,293091.0,36.0389,36.0479,35.9937,36.0117,293091.0
2021-07-09 11:15:00,39.82,39.86,39.81,39.82,383318.0,36.0027,36.0389,35.9937,36.0027,383318.0
2021-07-09 11:20:00,39.82,39.85,39.78,39.8,328194.0,36.0027,36.0298,35.9665,35.9846,328194.0
2021-07-09 11:25:00,39.79,39.86,39.79,39.8,289339.0,35.9756,36.0389,35.9756,35.9846,289339.0
2021-07-09 11:30:00,39.8,39.87,39.8,39.86,350035.0,35.9846,36.0479,35.9846,36.0389,350035.0
2021-07-09 11:35:00,39.85,39.92,39.84,39.88,329255.0,36.0298,36.0931,36.0208,36.0569,329255.0
2021-07-09 11:40:00,39.89,39.91,39.88,39.91,300846.0,36.066,36.0841,36.0569,36.0841,300846.0
2021-07-09 11:45:00,39.91,39.92,39.8,39.81,257105.0,36.0841,36.0931,35.9846,35.9937,257105.0
2021-07-09 11:50:00,39.81,39.88,39.8,39.87,185343.0,35.9937,36.0569,35.9846,36.0479,185343.0
2021-07-09 11:55:00,39.87,39.89,39.84,39.87,318558.0,36.0479,36.066,36.0208,36.0479,318558.0
2021-07-09 12:00:00,39.87,39.89,39.83,39.84,192816.0,36.0479,36.066,36.0117,36.0208,192816.0
2021-07-09 12:05:00,39.84,39.92,39.83,39.92,236358.0,36.0208,36.0931,36.0117,36.0931,236358.0
2021-07-09 12:10:00,39.91,39.94,39.9,39.9,287374.0,36.0841,36.1112,36.075,36.075,287374.0
2021-07-09 12:15:00,39.9,39.95,39.9,39.95,350207.0,36.075,36.1202,36.075,36.1202,350207.0
2021-07-09 12:20:00,39.94,39.96,39.92,39.92,312136.0,36.1112,36.1293,36.0931,36.0931,312136.0
2021-07-09 12:25:00,39.92,39.95,39.89,39.9,313777.0,36.0931,36.1202,36.066,36.075,313777.0
2021-07-09 12:30:00,39.9,39.93,39.89,39.93,284667.0,36.075,36.1021,36.066,36.1021,284667.0
2021-07-09 12:35:00,39.93,39.96,39.92,39.95,226791.0,36.1021,36.1293,36.0931,36.1202,226791.0
2021-07-09 12:40:00,39.96,39.99,39.95,39.99,230689.0,36.1293,36.1564,36.1202,36.1564,230689.0
2021-07-09 12:45:00,39.98,40.05,39.98,40.03,452003.0,36.1474,36.2106,36.1474,36.1926,452003.0
2021-07-09 12:50:00,40.03,40.04,39.99,40.02,288075.0,36.1926,36.2016,36.1564,36.1835,288075.0
2021-07-09 12:55:00,40.02,40.05,39.99,40.02,283456.0,36.1835,36.2106,36.1564,36.1835,283456.0
2021-07-09 13:00:00,40.02,40.11,40.02,40.09,413901.0,36.1835,36.2649,36.1835,36.2468,413901.0
2021-07-09 13:05:00,40.1,40.12,40.02,40.02,276558.0,36.2559,36.2739,36.1835,36.1835,276558.0
2021-07-09 13:10:00,40.02,40.04,39.98,39.99,269355.0,36.1835,36.2016,36.1474,36.1564,269355.0
2021-07-09 13:15:00,40.0,40.03,39.96,40.01,297759.0,36.1654,36.1926,36.1293,36.1745,297759.0
2021-07-09 13:20:00,40.0,40.01,39.98,40.01,232784.0,36.1654,36.1745,36.1474,36.1745,232784.0
2021-07-09 13:25:00,40.01,40.03,40.0,40.02,167480.0,36.1745,36.1926,36.1654,36.1835,167480.0
2021-07-09 13:30:00,40.02,40.03,39.99,40.01,134080.0,36.1835,36.1926,36.1564,36.1745,134080.0
2021-07-09 13:35:00,40.01,40.02,39.97,39.98,205073.0,36.1745,36.1835,36.1383,36.1474,205073.0
2021-07-09 13:40:00,39.98,40.02,39.98,40.02,148320.0,36.1474,36.1835,36.1474,36.1835,148320.0
2021-07-09 13:45:00,40.02,40.03,39.98,40.01,214532.0,36.1835,36.1926,36.1474,36.1745,214532.0
2021-07-09 13:50:00,40.01,40.05,40.01,40.04,176470.0,36.1745,36.2106,36.1745,36.2016,176470.0
2021-07-09 13:55:00,40.04,40.06,40.01,40.01,160617.0,36.2016,36.2197,36.1745,36.1745,160617.0
2021-07-09 14:00:00,40.02,40.04,39.98,39.98,168545.0,36.1835,36.2016,36.1474,36.1474,168545.0
2021-07-09 14:05:00,39.98,40.05,39.98,40.04,248775.0,36.1474,36.2106,36.1474,36.2016,248775.0
2021-07-09 14:10:00,40.04,40.09,40.02,40.08,341249.0,36.2016,36.2468,36.1835,36.2378,341249.0
2021-07-09 14:15:00,40.07,40.12,40.07,40.11,318403.0,36.2287,36.2739,36.2287,36.2649,318403.0
2021-07-09 14:20:00,40.11,40.14,40.1,40.12,311849.0,36.2649,36.292,36.2559,36.2739,311849.0
2021-07-09 14:25:00,40.12,40.16,40.11,40.13,298732.0,36.2739,36.3101,36.2649,36.283,298732.0
2021-07-09 14:30:00,40.13,40.14,40.04,40.06,349107.0,36.283,36.292,36.2016,36.2197,349107.0
2021-07-09 14:35:00,40.06,40.1,40.05,40.09,260634.0,36.2197,36.2559,36.2106,36.2468,260634.0
2021-07-09 14:40:00,40.09,40.1,40.04,40.05,291645.0,36.2468,36.2559,36.2016,36.2106,291645.0
2021-07-09 14:45:00,40.05,40.09,40.04,40.07,297111.0,36.2106,36.2468,36.2016,36.2287,297111.0
2021-07-09 14:50:00,40.07,40.1,40.06,40.08,230327.0,36.2287,36.2559,36.2197,36.2378,230327.0
2021-07-09 14:55:00,40.08,40.12,40.06,40.11,248791.0,36.2378,36.2739,36.2197,36.2649,248791.0
2021-07-09 15:00:00,40.11,40.13,40.1,40.12,420806.0,36.2649,36.283,36.2559,36.2739,420806.0
2021-07-09 15:05:00,40.12,40.13,40.1,40.11,186871.0,36.2739,36.283,36.2559,36.2649,186871.0
2021-07-09 15:10:00,40.11,40.14,40.09,40.12,332098.0,36.2649,36.292,36.2468,36.2739,332098.0
2021-07-09 15:15:00,40.11,40.15,40.1,40.14,310179.0,36.2649,36.3011,36.2559,36.292,310179.0
2021-07-09 15:20:00,40.14,40.15,40.09,40.09,322700.0,36.292,36.3011,36.2468,36.2468,322700.0
2021-07-09 15:25:00,40.09,40.15,40.09,40.14,326127.0,36.2468,36.3011,36.2468,36.292,326127.0
2021-07-09 15:30:00,40.13,40.2,40.13,40.2,481622.0,36.283,36.3463,36.283,36.3463,481622.0
2021-07-09 15:35:00,40.2,40.23,40.19,40.21,534253.0,36.3463,36.3734,36.3372,36.3553,534253.0
2021-07-09 15:40:00,40.21,40.24,40.15,40.15,658902.0,36.3553,36.3824,36.3011,36.3011,658902.0
2021-07-09 15:45:00,40.15,40.15,40.04,40.05,805078.0,36.3011,36.3011,36.2016,36.2106,805078.0
2021-07-09 15:50:00,40.06,40.12,40.05,40.07,1371128.0,36.2197,36.2739,36.2106,36.2287,1371128.0
2021-07-09 15:55:00,40.07,40.11,40.02,40.04,2415540.0,36.2287,36.2649,36.1835,36.2016,2415540.0
2021-07-12 09:30:00,39.84,39.99,39.63,39.82,1885297.0,36.0208,36.1564,35.8309,36.0027,1885297.0
2021-07-12 09:35:00,39.83,39.97,39.77,39.87,820515.0,36.0117,36.1383,35.9575,36.0479,820515.0
2021-07-12 09:40:00,39.87,40.02,39.84,40.01,823148.0,36.0479,36.1835,36.0208,36.1745,823148.0
2021-07-12 09:45:00,40.01,40.11,39.99,40.11,798976.0,36.1745,36.2649,36.1564,36.2649,798976.0
2021-07-12 09:50:00,40.11,40.22,40.1,40.2,686699.0,36.2649,36.3643,36.2559,36.3463,686699.0
2021-07-12 09:55:00,40.19,40.34,40.18,40.32,554503.0,36.3372,36.4728,36.3282,36.4548,554503.0
2021-07-12 10:00:00,40.33,40.43,40.31,40.41,541038.0,36.4638,36.5542,36.4457,36.5361,541038.0
2021-07-12 10:05:00,40.42,40.49,40.38,40.38,444772.0,36.5452,36.6085,36.509,36.509,444772.0
2021-07-12 10:10:00,40.39,40.43,40.31,40.32,509251.0,36.5181,36.5542,36.4457,36.4548,509251.0
2021-07-12 10:15:00,40.31,40.46,40.3,40.46,391287.0,36.4457,36.5813,36.4367,36.5813,391287.0
2021-07-12 10:20:00,40.46,40.48,40.34,40.37,1256171.0,36.5813,36.5994,36.4728,36.5,1256171.0
2021-07-12 10:25:00,40.38,40.42,40.29,40.3,545438.0,36.509,36.5452,36.4276,36.4367,545438.0
2021-07-12 10:30:00,40.3,40.43,40.3,40.36,424317.0,36.4367,36.5542,36.4367,36.4909,424317.0
2021-07-12 10:35:00,40.36,40.37,40.23,40.33,562057.0,36.4909,36.5,36.3734,36.4638,562057.0
2021-07-12 10:40:00,40.33,40.38,40.28,40.34,329726.0,36.4638,36.509,36.4186,36.4728,329726.0
2021-07-12 10:45:00,40.34,40.36,40.24,40.27,457354.0,36.4728,36.4909,36.3824,36.4096,457354.0
2021-07-12 10:50:00,40.27,40.33,40.22,40.31,366413.0,36.4096,36.4638,36.3643,36.4457,366413.0
2021-07-12 10:55:00,40.3,40.35,40.28,40.33,494879.0,36.4367,36.4819,36.4186,36.4638,494879.0
2021-07-12 11:00:00,40.33,40.35,40.21,40.24,821428.0,36.4638,36.4819,36.3553,36.3824,821428.0
2021-07-12 11:05:00,40.23,40.27,40.23,40.23,471388.0,36.3734,36.4096,36.3734,36.3734,471388.0
2021-07-12 11:10:00,40.23,40.26,40.18,40.26,481481.0,36.3734,36.4005,36.3282,36.4005,481481.0
2021-07-12 11:15:00,40.26,40.28,40.23,40.27,571677.0,36.4005,36.4186,36.3734,36.4096,571677.0
2021-07-12 11:20:00,40.27,40.33,40.26,40.33,689924.0,36.4096,36.4638,36.4005,36.4638,689924.0
2021-07-12 11:25:00,40.32,40.37,40.3,40.33,488712.0,36.4548,36.5,36.4367,36.4638,488712.0
2021-07-12 11:30:00,40.33,40.34,40.26,40.29,456961.0,36.4638,36.4728,36.4005,36.4276,456961.0
2021-07-12 11:35:00,40.3,40.35,40.28,40.34,374118.0,36.4367,36.4819,36.4186,36.4728,374118.0
2021-07-12 11:40:00,40.34,40.42,40.34,40.42,299701.0,36.4728,36.5452,36.4728,36.5452,299701.0
2021-07-12 11:45:00,40.41,40.44,40.39,40.43,242579.0,36.5361,36.5633,36.5181,36.5542,242579.0
2021-07-12 11:50:00,40.43,40.49,40.42,40.48,215489.0,36.5542,36.6085,36.5452,36.5994,215489.0
2021-07-12 11:55:00,40.49,40.54,40.46,40.54,355249.0,36.6085,36.6537,36.5813,36.6537,355249.0
2021-07-12 12:00:00,40.54,40.56,40.5,40.52,464161.0,36.6537,36.6718,36.6175,36.6356,464161.0
2021-07-12 12:05:00,40.51,40.58,40.5,40.57,347525.0,36.6265,36.6898,36.6175,36.6808,347525.0
2021-07-12 12:10:00,40.57,40.6,40.54,40.58,362596.0,36.6808,36.7079,36.6537,36.6898,362596.0
2021-07-12 12:15:00,40.58,40.6,40.55,40.55,237745.0,36.6898,36.7079,36.6627,36.6627,237745.0
2021-07-12 12:20:00,40.55,40.58,40.53,40.54,270705.0,36.6627,36.6898,36.6446,36.6537,270705.0
2021-07-12 12:25:00,40.54,40.56,40.51,40.55,323554.0,36.6537,36.6718,36.6265,36.6627,323554.0
2021-07-12 12:30:00,40.56,40.59,40.54,40.57,378200.0,36.6718,36.6989,36.6537,36.6808,378200.0
2021-07-12 12:35:00,40.56,40.6,40.53,40.59,225660.0,36.6718,36.7079,36.6446,36.6989,225660.0
2021-07-12 12:40:00,40.59,40.72,40.59,40.67,1077906.0,36.6989,36.8164,36.6989,36.7712,1077906.0
2021-07-12 12:45:00,40.66,40.7,40.65,40.66,524031.0,36.7622,36.7983,36.7531,36.7622,524031.0
2021-07-12 12:50:00,40.66,40.66,40.55,40.58,367112.0,36.7622,36.7622,36.6627,36.6898,367112.0
2021-07-12 12:55:00,40.58,40.69,40.57,40.68,670370.0,36.6898,36.7893,36.6808,36.7803,670370.0
2021-07-12 13:00:00,40.68,40.79,40.68,40.77,625608.0,36.7803,36.8797,36.7803,36.8616,625608.0
2021-07-12 13:05:00,40.77,40.81,40.71,40.77,851643.0,36.8616,36.8978,36.8074,36.8616,851643.0
2021-07-12 13:10:00,40.76,40.77,40.71,40.72,160634.0,36.8526,36.8616,36.8074,36.8164,160634.0
2021-07-12 13:15:00,40.72,40.74,40.67,40.71,144609.0,36.8164,36.8345,36.7712,36.8074,144609.0
2021-07-12 13:20:00,40.71,40.79,40.7,40.77,212507.0,36.8074,36.8797,36.7983,36.8616,212507.0
2021-07-12 13:25:00,40.77,40.78,40.73,40.75,133882.0,36.8616,36.8707,36.8255,36.8435,133882.0
2021-07-12 13:30:00,40.75,40.76,40.72,40.73,153274.0,36.8435,36.8526,36.8164,36.8255,153274.0
2021-07-12 13:35:00,40.74,40.77,40.73,40.76,157649.0,36.8345,36.8616,36.8255,36.8526,157649.0
2021-07-12 13:40:00,40.77,40.77,40.72,40.73,211974.0,36.8616,36.8616,36.8164,36.8255,211974.0
2021-07-12 13:45:00,40.73,40.74,40.68,40.71,200741.0,36.8255,36.8345,36.7803,36.8074,200741.0
2021-07-12 13:50:00,40.71,40.72,40.69,40.72,233815.0,36.8074,36.8164,36.7893,36.8164,233815.0
2021-07-12 13:55:00,40.72,40.72,40.63,40.65,251132.0,36.8164,36.8164,36.735,36.7531,251132.0
2021-07-12 14:00:00,40.64,40.67,40.58,40.61,461375.0,36.7441,36.7712,36.6898,36.717,461375.0
2021-07-12 14:05:00,40.61,40.64,40.6,40.61,122475.0,36.717,36.7441,36.7079,36.717,122475.0
2021-07-12 14:10:00,40.6,40.61,40.58,40.59,177485.0,36.7079,36.717,36.6898,36.6989,177485.0
2021-07-12 14:15:00,40.6,40.64,40.59,40.63,189553.0,36.7079,36.7441,36.6989,36.735,189553.0
2021-07-12 14:20:00,40.63,40.65,40.61,40.62,149818.0,36.735,36.7531,36.717,36.726,149818.0
2021-07-12 14:25:00,40.62,40.65,40.6,40.65,191297.0,36.726,36.7531,36.7079,36.7531,191297.0
2021-07-12 14:30:00,40.65,40.69,40.64,40.65,226131.0,36.7531,36.7893,36.7441,36.7531,226131.0
2021-07-12 14:35:00,40.65,40.66,40.6,40.61,369609.0,36.7531,36.7622,36.7079,36.717,369609.0
2021-07-12 14:40:00,40.61,40.63,40.59,40.62,149487.0,36.717,36.735,36.6989,36.726,149487.0
2021-07-12 14:45:00,40.61,40.63,40.59,40.59,174300.0,36.717,36.735,36.6989,36.6989,174300.0
2021-07-12 14:50:00,40.59,40.64,40.59,40.64,144593.0,36.6989,36.7441,36.6989,36.7441,144593.0
2021-07-12 14:55:00,40.64,40.7,40.63,40.69,395157.0,36.7441,36.7983,36.735,36.7893,395157.0
2021-07-12 15:00:00,40.69,40.72,40.68,40.7,325489.0,36.7893,36.8164,36.7803,36.7983,325489.0
2021-07-12 15:05:00,40.71,40.72,40.68,40.69,185800.0,36.8074,36.8164,36.7803,36.7893,185800.0
2021-07-12 15:10:00,40.68,40.74,40.68,40.73,465142.0,36.7803,36.8345,36.7803,36.8255,465142.0
2021-07-12 15:15:00,40.73,40.77,40.72,40.72,506279.0,36.8255,36.8616,36.8164,36.8164,506279.0
2021-07-12 15:20:00,40.73,40.76,40.72,40.73,302503.0,36.8255,36.8526,36.8164,36.8255,302503.0
2021-07-12 15:25:00,40.73,40.78,40.73,40.76,268795.0,36.8255,36.8707,36.8255,36.8526,268795.0
2021-07-12 15:30:00,40.77,40.77,40.66,40.66,421037.0,36.8616,36.8616,36.7622,36.7622,421037.0
2021-07-12 15:35:00,40.66,40.7,40.66,40.68,335138.0,36.7622,36.7983,36.7622,36.7803,335138.0
2021-07-12 15:40:00,40.68,40.71,40.67,40.7,327494.0,36.7803,36.8074,36.7712,36.7983,327494.0
2021-07-12 15:45:00,40.7,40.71,40.64,40.65,499247.0,36.7983,36.8074,36.7441,36.7531,499247.0
2021-07-12 15:50:00,40.65,40.71,40.64,40.68,882273.0,36.7531,36.8074,36.7441,36.7803,882273.0
2021-07-12 15:55:00,40.68,40.69,40.56,40.63,1915921.0,36.7803,36.7893,36.6718,36.735,1915921.0
2021-07-13 09:30:00,40.48,40.48,40.01,40.08,2316210.0,36.5994,36.5994,36.1745,36.2378,2316210.0
2021-07-13 09:35:00,40.08,40.33,39.92,40.32,1948413.0,36.2378,36.4638,36.0931,36.4548,1948413.0
2021-07-13 09:40:00,40.33,40.33,40.16,40.2,971839.0,36.4638,36.4638,36.3101,36.3463,971839.0
2021-07-13 09:45:00,40.2,40.25,40.12,40.19,763763.0,36.3463,36.3915,36.2739,36.3372,763763.0
2021-07-13 09:50:00,40.2,40.22,40.04,40.04,691164.0,36.3463,36.3643,36.2016,36.2016,691164.0
2021-07-13 09:55:00,40.04,40.04,39.95,39.98,674333.0,36.2016,36.2016,36.1202,36.1474,674333.0
2021-07-13 10:00:00,39.98,39.99,39.83,39.85,819169.0,36.1474,36.1564,36.0117,36.0298,819169.0
2021-07-13 10:05:00,39.86,39.9,39.8,39.85,544379.0,36.0389,36.075,35.9846,36.0298,544379.0
2021-07-13 10:10:00,39.84,39.9,39.81,39.82,555327.0,36.0208,36.075,35.9937,36.0027,555327.0
2021-07-13 10:15:00,39.83,39.85,39.78,39.84,614782.0,36.0117,36.0298,35.9665,36.0208,614782.0
2021-07-13 10:20:00,39.84,39.85,39.76,39.77,440447.0,36.0208,36.0298,35.9484,35.9575,440447.0
2021-07-13 10:25:00,39.77,39.81,39.72,39.8,838935.0,35.9575,35.9937,35.9123,35.9846,838935.0
2021-07-13 10:30:00,39.81,39.91,39.75,39.89,999833.0,35.9937,36.0841,35.9394,36.066,999833.0
2021-07-13 10:35:00,39.89,39.89,39.73,39.77,647693.0,36.066,36.066,35.9213,35.9575,647693.0
2021-07-13 10:40:00,39.77,39.79,39.72,39.73,847547.0,35.9575,35.9756,35.9123,35.9213,847547.0
2021-07-13 10:45:00,39.73,39.74,39.63,39.66,757077.0,35.9213,35.9304,35.8309,35.858,757077.0
2021-07-13 10:50:00,39.67,39.75,39.64,39.73,543271.0,35.8671,35.9394,35.8399,35.9213,543271.0
2021-07-13 10:55:00,39.72,39.77,39.68,39.68,471800.0,35.9123,35.9575,35.8761,35.8761,471800.0
2021-07-13 11:00:00,39.69,39.7,39.61,39.64,527066.0,35.8852,35.8942,35.8128,35.8399,527066.0
2021-07-13 11:05:00,39.64,39.7,39.63,39.67,453027.0,35.8399,35.8942,35.8309,35.8671,453027.0
2021-07-13 11:10:00,39.68,39.7,39.62,39.64,361278.0,35.8761,35.8942,35.8219,35.8399,361278.0
2021-07-13 11:15:00,39.63,39.68,39.62,39.64,330592.0,35.8309,35.8761,35.8219,35.8399,330592.0
2021-07-13 11:20:00,39.64,39.65,39.58,39.65,388843.0,35.8399,35.849,35.7857,35.849,388843.0
2021-07-13 11:25:00,39.65,39.69,39.6,39.67,397694.0,35.849,35.8852,35.8038,35.8671,397694.0
2021-07-13 11:30:00,39.66,39.67,39.58,39.61,434842.0,35.858,35.8671,35.7857,35.8128,434842.0
2021-07-13 11:35:00,39.61,39.67,39.58,39.67,506421.0,35.8128,35.8671,35.7857,35.8671,506421.0
2021-07-13 11:40:00,39.67,39.67,39.61,39.64,403427.0,35.8671,35.8671,35.8128,35.8399,403427.0
2021-07-13 11:45:00,39.64,39.72,39.62,39.72,322847.0,35.8399,35.9123,35.8219,35.9123,322847.0
2021-07-13 11:50:00,39.71,39.75,39.68,39.75,492237.0,35.9032,35.9394,35.8761,35.9394,492237.0
2021-07-13 11:55:00,39.75,39.78,39.73,39.76,305631.0,35.9394,35.9665,35.9213,35.9484,305631.0
2021-07-13 12:00:00,39.76,39.8,39.75,39.79,297268.0,35.9484,35.9846,35.9394,35.9756,297268.0
2021-07-13 12:05:00,39.78,39.83,39.76,39.82,301414.0,35.9665,36.0117,35.9484,36.0027,301414.0
2021-07-13 12:10:00,39.81,39.84,39.79,39.83,428446.0,35.9937,36.0208,35.9756,36.0117,428446.0
2021-07-13 12:15:00,39.82,39.82,39.73,39.73,387932.0,36.0027,36.0027,35.9213,35.9213,387932.0
2021-07-13 12:20:00,39.73,39.76,39.72,39.75,274338.0,35.9213,35.9484,35.9123,35.9394,274338.0
2021-07-13 12:25:00,39.74,39.78,39.73,39.78,182380.0,35.9304,35.9665,35.9213,35.9665,182380.0
2021-07-13 12:30:00,39.77,39.8,39.75,39.8,179278.0,35.9575,35.9846,35.9394,35.9846,179278.0
2021-07-13 12:35:00,39.8,39.8,39.77,39.8,257893.0,35.9846,35.9846,35.9575,35.9846,257893.0
2021-07-13 12:40:00,39.8,39.84,39.73,39.73,465271.0,35.9846,36.0208,35.9213,35.9213,465271.0
2021-07-13 12:45:00,39.73,39.75,39.7,39.74,382859.0,35.9213,35.9394,35.8942,35.9304,382859.0
2021-07-13 12:50:00,39.74,39.79,39.73,39.79,397698.0,35.9304,35.9756,35.9213,35.9756,397698.0
2021-07-13 12:55:00,39.78,39.8,39.73,39.75,316971.0,35.9665,35.9846,35.9213,35.9394,316971.0
2021-07-13 13:00:00,39.75,39.78,39.73,39.77,821467.0,35.9394,35.9665,35.9213,35.9575,821467.0
2021-07-13 13:05:00,39.77,39.81,39.76,39.8,431248.0,35.9575,35.9937,35.9484,35.9846,431248.0
2021-07-13 13:10:00,39.8,39.83,39.75,39.82,371914.0,35.9846,36.0117,35.9394,36.0027,371914.0
2021-07-13 13:15:00,39.82,39.84,39.78,39.83,370883.0,36.0027,36.0208,35.9665,36.0117,370883.0
2021-07-13 13:20:00,39.83,39.98,39.82,39.94,818079.0,36.0117,36.1474,36.0027,36.1112,818079.0
2021-07-13 13:25:00,39.94,40.04,39.91,40.04,756021.0,36.1112,36.2016,36.0841,36.2016,756021.0
2021-07-13 13:30:00,40.04,40.07,39.94,39.98,553166.0,36.2016,36.2287,36.1112,36.1474,553166.0
2021-07-13 13:35:00,39.98,40.04,39.96,40.03,280546.0,36.1474,36.2016,36.1293,36.1926,280546.0
2021-07-13 13:40:00,40.03,40.23,40.02,40.16,2838584.0,36.1926,36.3734,36.1835,36.3101,2838584.0
2021-07-13 13:45:00,40.16,40.17,40.06,40.07,485766.0,36.3101,36.3191,36.2197,36.2287,485766.0
2021-07-13 13:50:00,40.08,40.16,40.07,40.14,280801.0,36.2378,36.3101,36.2287,36.292,280801.0
2021-07-13 13:55:00,40.14,40.19,40.13,40.17,174957.0,36.292,36.3372,36.283,36.3191,174957.0
2021-07-13 14:00:00,40.17,40.24,40.13,40.15,585784.0,36.3191,36.3824,36.283,36.3011,585784.0
2021-07-13 14:05:00,40.15,40.22,40.15,40.16,450234.0,36.3011,36.3643,36.3011,36.3101,450234.0
2021-07-13 14:10:00,40.17,40.17,40.1,40.14,222685.0,36.3191,36.3191,36.2559,36.292,222685.0
2021-07-13 14:15:00,40.14,40.19,40.1,40.19,252851.0,36.292,36.3372,36.2559,36.3372,252851.0
2021-07-13 14:20:00,40.18,40.2,40.14,40.16,293351.0,36.3282,36.3463,36.292,36.3101,293351.0
2021-07-13 14:25:00,40.17,40.17,40.1,40.11,183408.0,36.3191,36.3191,36.2559,36.2649,183408.0
2021-07-13 14:30:00,40.1,40.11,40.06,40.06,287031.0,36.2559,36.2649,36.2197,36.2197,287031.0
2021-07-13 14:35:00,40.07,40.15,40.06,40.13,320647.0,36.2287,36.3011,36.2197,36.283,320647.0
2021-07-13 14:40:00,40.13,40.15,40.1,40.11,218578.0,36.283,36.3011,36.2559,36.2649,218578.0
2021-07-13 14:45:00,40.11,40.14,40.09,40.13,159328.0,36.2649,36.292,36.2468,36.283,159328.0
2021-07-13 14:50:00,40.14,40.15,40.1,40.12,183812.0,36.292,36.3011,36.2559,36.2739,183812.0
2021-07-13 14:55:00,40.13,40.13,40.09,40.09,204580.0,36.283,36.283,36.2468,36.2468,204580.0
2021-07-13 15:00:00,40.09,40.13,40.08,40.12,270239.0,36.2468,36.283,36.2378,36.2739,270239.0
2021-07-13 15:05:00,40.12,40.13,40.09,40.09,265024.0,36.2739,36.283,36.2468,36.2468,265024.0
2021-07-13 15:10:00,40.1,40.1,40.03,40.04,283697.0,36.2559,36.2559,36.1926,36.2016,283697.0
2021-07-13 15:15:00,40.05,40.12,40.03,40.12,327871.0,36.2106,36.2739,36.1926,36.2739,327871.0
2021-07-13 15:20:00,40.12,40.13,40.06,40.08,424189.0,36.2739,36.283,36.2197,36.2378,424189.0
2021-07-13 15:25:00,40.08,40.09,40.04,40.07,321462.0,36.2378,36.2468,36.2016,36.2287,321462.0
2021-07-13 15:30:00,40.07,40.07,40.01,40.07,494484.0,36.2287,36.2287,36.1745,36.2287,494484.0
2021-07-13 15:35:00,40.06,40.07,40.03,40.04,570768.0,36.2197,36.2287,36.1926,36.2016,570768.0
2021-07-13 15:40:00,40.05,40.09,40.03,40.07,574525.0,36.2106,36.2468,36.1926,36.2287,574525.0
2021-07-13 15:45:00,40.07,40.08,40.0,40.0,1077945.0,36.2287,36.2378,36.1654,36.1654,1077945.0
2021-07-13 15:50:00,40.0,40.03,39.95,40.02,1349511.0,36.1654,36.1926,36.1202,36.1835,1349511.0
2021-07-13 15:55:00,40.02,40.02,39.81,39.87,3339780.0,36.1835,36.1835,35.9937,36.0479,3339780.0
2021-07-14 09:30:00,39.11,39.42,39.11,39.15,3810421.0,35.3608,35.641,35.3608,35.3969,3810421.0
2021-07-14 09:35:00,39.16,39.48,39.15,39.41,2841927.0,35.406,35.6953,35.3969,35.632,2841927.0
2021-07-14 09:40:00,39.42,39.55,39.23,39.24,2720990.0,35.641,35.7586,35.4693,35.4783,2720990.0
2021-07-14 09:45:00,39.23,39.31,38.9,38.98,2880446.0,35.4693,35.5416,35.1709,35.2432,2880446.0
2021-07-14 09:50:00,38.98,39.0,38.74,38.8,2361850.0,35.2432,35.2613,35.0262,35.0805,2361850.0
2021-07-14 09:55:00,38.81,38.88,38.71,38.76,1668603.0,35.0895,35.1528,34.9991,35.0443,1668603.0
2021-07-14 10:00:00,38.76,38.76,38.55,38.57,2407059.0,35.0443,35.0443,34.8544,34.8725,2407059.0
2021-07-14 10:05:00,38.57,38.61,38.51,38.55,1482525.0,34.8725,34.9087,34.8183,34.8544,1482525.0
2021-07-14 10:10:00,38.54,38.68,38.47,38.58,2640448.0,34.8454,34.972,34.7821,34.8816,2640448.0
2021-07-14 10:15:00,38.58,38.66,38.49,38.52,1824617.0,34.8816,34.9539,34.8002,34.8273,1824617.0
2021-07-14 10:20:00,38.52,38.54,38.25,38.41,3190155.0,34.8273,34.8454,34.5832,34.7279,3190155.0
2021-07-14 10:25:00,38.41,38.43,38.09,38.12,2728605.0,34.7279,34.7459,34.4385,34.4657,2728605.0
2021-07-14 10:30:00,38.12,38.13,37.96,38.03,2859140.0,34.4657,34.4747,34.321,34.3843,2859140.0
2021-07-14 10:35:00,38.02,38.12,38.02,38.03,1265127.0,34.3752,34.4657,34.3752,34.3843,1265127.0
2021-07-14 10:40:00,38.04,38.08,38.01,38.03,1214073.0,34.3933,34.4295,34.3662,34.3843,1214073.0
2021-07-14 10:45:00,38.03,38.04,37.94,38.0,1762218.0,34.3843,34.3933,34.3029,34.3572,1762218.0
2021-07-14 10:50:00,38.0,38.09,37.93,37.93,1359717.0,34.3572,34.4385,34.2939,34.2939,1359717.0
2021-07-14 10:55:00,37.93,37.97,37.87,37.92,1121071.0,34.2939,34.33,34.2396,34.2848,1121071.0
2021-07-14 11:00:00,37.92,37.95,37.86,37.94,1109100.0,34.2848,34.312,34.2306,34.3029,1109100.0
2021-07-14 11:05:00,37.93,38.12,37.88,38.0,1650509.0,34.2939,34.4657,34.2487,34.3572,1650509.0
2021-07-14 11:10:00,38.0,38.15,37.99,38.08,1194720.0,34.3572,34.4928,34.3481,34.4295,1194720.0
2021-07-14 11:15:00,38.08,38.1,38.03,38.08,1064801.0,34.4295,34.4476,34.3843,34.4295,1064801.0
2021-07-14 11:20:00,38.07,38.12,38.03,38.04,979674.0,34.4205,34.4657,34.3843,34.3933,979674.0
2021-07-14 11:25:00,38.04,38.1,37.96,38.09,1241455.0,34.3933,34.4476,34.321,34.4385,1241455.0
2021-07-14 11:30:00,38.1,38.21,38.04,38.09,1805362.0,34.4476,34.547,34.3933,34.4385,1805362.0
2021-07-14 11:35:00,38.09,38.13,38.04,38.05,1151257.0,34.4385,34.4747,34.3933,34.4024,1151257.0
2021-07-14 11:40:00,38.05,38.06,37.88,37.89,1757008.0,34.4024,34.4114,34.2487,34.2577,1757008.0
2021-07-14 11:45:00,37.88,37.93,37.85,37.91,1208569.0,34.2487,34.2939,34.2215,34.2758,1208569.0
2021-07-14 11:50:00,37.92,37.93,37.79,37.89,1423507.0,34.2848,34.2939,34.1673,34.2577,1423507.0
2021-07-14 11:55:00,37.89,38.02,37.87,38.0,1162493.0,34.2577,34.3752,34.2396,34.3572,1162493.0
2021-07-14 12:00:00,38.0,38.24,37.97,38.23,1271130.0,34.3572,34.5742,34.33,34.5651,1271130.0
2021-07-14 12:05:00,38.23,38.37,38.22,38.26,1790129.0,34.5651,34.6917,34.5561,34.5922,1790129.0
2021-07-14 12:10:00,38.27,38.33,38.23,38.31,956609.0,34.6013,34.6555,34.5651,34.6374,956609.0
2021-07-14 12:15:00,38.3,38.43,38.27,38.36,830731.0,34.6284,34.7459,34.6013,34.6827,830731.0
2021-07-14 12:20:00,38.36,38.38,38.29,38.36,749602.0,34.6827,34.7007,34.6194,34.6827,749602.0
2021-07-14 12:25:00,38.37,38.38,38.29,38.35,470396.0,34.6917,34.7007,34.6194,34.6736,470396.0
2021-07-14 12:30:00,38.36,38.37,38.26,38.34,471185.0,34.6827,34.6917,34.5922,34.6646,471185.0
2021-07-14 12:35:00,38.35,38.4,38.34,38.39,564869.0,34.6736,34.7188,34.6646,34.7098,564869.0
2021-07-14 12:40:00,38.39,38.39,38.31,38.37,393253.0,34.7098,34.7098,34.6374,34.6917,393253.0
2021-07-14 12:45:00,38.37,38.43,38.32,38.43,393993.0,34.6917,34.7459,34.6465,34.7459,393993.0
2021-07-14 12:50:00,38.42,38.47,38.41,38.46,686637.0,34.7369,34.7821,34.7279,34.7731,686637.0
2021-07-14 12:55:00,38.46,38.52,38.45,38.51,655808.0,34.7731,34.8273,34.764,34.8183,655808.0
2021-07-14 13:00:00,38.5,38.52,38.48,38.51,459371.0,34.8092,34.8273,34.7912,34.8183,459371.0
2021-07-14 13:05:00,38.51,38.52,38.42,38.42,581818.0,34.8183,34.8273,34.7369,34.7369,581818.0
2021-07-14 13:10:00,38.43,38.48,38.42,38.47,531318.0,34.7459,34.7912,34.7369,34.7821,531318.0
2021-07-14 13:15:00,38.46,38.47,38.36,38.37,602860.0,34.7731,34.7821,34.6827,34.6917,602860.0
2021-07-14 13:20:00,38.37,38.44,38.33,38.44,642108.0,34.6917,34.755,34.6555,34.755,642108.0
2021-07-14 13:25:00,38.43,38.52,38.43,38.51,508465.0,34.7459,34.8273,34.7459,34.8183,508465.0
2021-07-14 13:30:00,38.51,38.58,38.51,38.57,601068.0,34.8183,34.8816,34.8183,34.8725,601068.0
2021-07-14 13:35:00,38.57,38.59,38.51,38.54,563551.0,34.8725,34.8906,34.8183,34.8454,563551.0
2021-07-14 13:40:00,38.54,38.69,38.53,38.68,1107518.0,34.8454,34.981,34.8364,34.972,1107518.0
2021-07-14 13:45:00,38.68,38.74,38.67,38.73,991953.0,34.972,35.0262,34.9629,35.0172,991953.0
2021-07-14 13:50:00,38.73,38.79,38.72,38.77,722826.0,35.0172,35.0714,35.0081,35.0534,722826.0
2021-07-14 13:55:00,38.77,38.78,38.7,38.77,626964.0,35.0534,35.0624,34.9901,35.0534,626964.0
2021-07-14 14:00:00,38.77,38.8,38.69,38.69,626051.0,35.0534,35.0805,34.981,34.981,626051.0
2021-07-14 14:05:00,38.7,38.7,38.56,38.58,811548.0,34.9901,34.9901,34.8635,34.8816,811548.0
2021-07-14 14:10:00,38.58,38.6,38.5,38.51,427522.0,34.8816,34.8996,34.8092,34.8183,427522.0
2021-07-14 14:15:00,38.52,38.55,38.46,38.47,524735.0,34.8273,34.8544,34.7731,34.7821,524735.0
2021-07-14 14:20:00,38.48,38.52,38.43,38.44,531706.0,34.7912,34.8273,34.7459,34.755,531706.0
2021-07-14 14:25:00,38.44,38.45,38.35,38.45,649264.0,34.755,34.764,34.6736,34.764,649264.0
2021-07-14 14:30:00,38.45,38.49,38.42,38.43,552053.0,34.764,34.8002,34.7369,34.7459,552053.0
2021-07-14 14:35:00,38.43,38.51,38.4,38.48,515965.0,34.7459,34.8183,34.7188,34.7912,515965.0
2021-07-14 14:40:00,38.48,38.51,38.47,38.48,472411.0,34.7912,34.8183,34.7821,34.7912,472411.0
2021-07-14 14:45:00,38.48,38.55,38.48,38.51,543128.0,34.7912,34.8544,34.7912,34.8183,543128.0
2021-07-14 14:50:00,38.52,38.59,38.51,38.54,386263.0,34.8273,34.8906,34.8183,34.8454,386263.0
2021-07-14 14:55:00,38.55,38.56,38.5,38.51,421623.0,34.8544,34.8635,34.8092,34.8183,421623.0
2021-07-14 15:00:00,38.51,38.62,38.5,38.62,729072.0,34.8183,34.9177,34.8092,34.9177,729072.0
2021-07-14 15:05:00,38.62,38.68,38.6,38.65,762106.0,34.9177,34.972,34.8996,34.9449,762106.0
2021-07-14 15:10:00,38.66,38.67,38.6,38.61,522111.0,34.9539,34.9629,34.8996,34.9087,522111.0
2021-07-14 15:15:00,38.61,38.7,38.59,38.68,661242.0,34.9087,34.9901,34.8906,34.972,661242.0
2021-07-14 15:20:00,38.68,38.69,38.64,38.68,543243.0,34.972,34.981,34.9358,34.972,543243.0
2021-07-14 15:25:00,38.68,38.7,38.64,38.68,771617.0,34.972,34.9901,34.9358,34.972,771617.0
2021-07-14 15:30:00,38.69,38.69,38.57,38.59,829549.0,34.981,34.981,34.8725,34.8906,829549.0
2021-07-14 15:35:00,38.59,38.66,38.58,38.65,875959.0,34.8906,34.9539,34.8816,34.9449,875959.0
2021-07-14 15:40:00,38.65,38.8,38.65,38.79,1626929.0,34.9449,35.0805,34.9449,35.0714,1626929.0
2021-07-14 15:45:00,38.79,38.81,38.7,38.79,1238194.0,35.0714,35.0895,34.9901,35.0714,1238194.0
2021-07-14 15:50:00,38.79,38.87,38.75,38.84,1701053.0,35.0714,35.1438,35.0353,35.1166,1701053.0
2021-07-14 15:55:00,38.84,38.97,38.83,38.87,3931501.0,35.1166,35.2342,35.1076,35.1438,3931501.0
2021-07-15 09:30:00,38.39,38.48,38.32,38.47,2118036.0,34.7098,34.7912,34.6465,34.7821,2118036.0
2021-07-15 09:35:00,38.48,38.53,38.4,38.5,1588290.0,34.7912,34.8364,34.7188,34.8092,1588290.0
2021-07-15 09:40:00,38.5,38.57,38.36,38.51,1364190.0,34.8092,34.8725,34.6827,34.8183,1364190.0
2021-07-15 09:45:00,38.51,38.67,38.45,38.49,764941.0,34.8183,34.9629,34.764,34.8002,764941.0
2021-07-15 09:50:00,38.48,38.68,38.47,38.68,601212.0,34.7912,34.972,34.7821,34.972,601212.0
2021-07-15 09:55:00,38.68,38.7,38.61,38.66,539073.0,34.972,34.9901,34.9087,34.9539,539073.0
2021-07-15 10:00:00,38.66,38.88,38.65,38.88,790689.0,34.9539,35.1528,34.9449,35.1528,790689.0
2021-07-15 10:05:00,38.88,38.91,38.72,38.75,779240.0,35.1528,35.1799,35.0081,35.0353,779240.0
2021-07-15 10:10:00,38.75,38.9,38.73,38.88,502734.0,35.0353,35.1709,35.0172,35.1528,502734.0
2021-07-15 10:15:00,38.87,38.89,38.79,38.84,445293.0,35.1438,35.1618,35.0714,35.1166,445293.0
2021-07-15 10:20:00,38.85,38.97,38.79,38.95,807392.0,35.1257,35.2342,35.0714,35.2161,807392.0
2021-07-15 10:25:00,38.95,38.97,38.9,38.95,719716.0,35.2161,35.2342,35.1709,35.2161,719716.0
2021-07-15 10:30:00,38.95,38.96,38.86,38.92,661176.0,35.2161,35.2251,35.1347,35.189,661176.0
2021-07-15 10:35:00,38.91,39.03,38.91,39.01,830247.0,35.1799,35.2884,35.1799,35.2703,830247.0
2021-07-15 10:40:00,39.01,39.05,38.96,39.01,523831.0,35.2703,35.3065,35.2251,35.2703,523831.0
2021-07-15 10:45:00,39.02,39.16,39.01,39.13,989957.0,35.2794,35.406,35.2703,35.3788,989957.0
2021-07-15 10:50:00,39.13,39.24,39.12,39.23,985606.0,35.3788,35.4783,35.3698,35.4693,985606.0
2021-07-15 10:55:00,39.24,39.28,39.19,39.27,618556.0,35.4783,35.5145,35.4331,35.5054,618556.0
2021-07-15 11:00:00,39.27,39.29,39.18,39.22,802135.0,35.5054,35.5235,35.424,35.4602,802135.0
2021-07-15 11:05:00,39.21,39.33,39.17,39.18,1208615.0,35.4512,35.5597,35.415,35.424,1208615.0
2021-07-15 11:10:00,39.17,39.18,39.09,39.09,989828.0,35.415,35.424,35.3427,35.3427,989828.0
2021-07-15 11:15:00,39.1,39.12,39.07,39.09,626107.0,35.3517,35.3698,35.3246,35.3427,626107.0
2021-07-15 11:20:00,39.09,39.09,38.98,39.08,1471628.0,35.3427,35.3427,35.2432,35.3336,1471628.0
2021-07-15 11:25:00,39.07,39.16,39.06,39.14,630971.0,35.3246,35.406,35.3156,35.3879,630971.0
2021-07-15 11:30:00,39.15,39.15,39.07,39.13,449133.0,35.3969,35.3969,35.3246,35.3788,449133.0
2021-07-15 11:35:00,39.12,39.2,39.1,39.18,477486.0,35.3698,35.4421,35.3517,35.424,477486.0
2021-07-15 11:40:00,39.18,39.2,39.14,39.15,568182.0,35.424,35.4421,35.3879,35.3969,568182.0
2021-07-15 11:45:00,39.14,39.18,39.12,39.17,472801.0,35.3879,35.424,35.3698,35.415,472801.0
2021-07-15 11:50:00,39.18,39.24,39.16,39.23,224900.0,35.424,35.4783,35.406,35.4693,224900.0
2021-07-15 11:55:00,39.23,39.24,39.15,39.16,335647.0,35.4693,35.4783,35.3969,35.406,335647.0
2021-07-15 12:00:00,39.16,39.22,39.15,39.17,623869.0,35.406,35.4602,35.3969,35.415,623869.0
2021-07-15 12:05:00,39.17,39.18,39.05,39.06,499749.0,35.415,35.424,35.3065,35.3156,499749.0
2021-07-15 12:10:00,39.05,39.16,39.04,39.14,633666.0,35.3065,35.406,35.2975,35.3879,633666.0
2021-07-15 12:15:00,39.14,39.14,39.02,39.02,334371.0,35.3879,35.3879,35.2794,35.2794,334371.0
2021-07-15 12:20:00,39.02,39.05,38.97,39.04,647916.0,35.2794,35.3065,35.2342,35.2975,647916.0
2021-07-15 12:25:00,39.04,39.04,38.93,38.97,328633.0,35.2975,35.2975,35.198,35.2342,328633.0
2021-07-15 12:30:00,38.97,38.98,38.94,38.95,420774.0,35.2342,35.2432,35.2071,35.2161,420774.0
2021-07-15 12:35:00,38.95,38.96,38.84,38.89,486529.0,35.2161,35.2251,35.1166,35.1618,486529.0
2021-07-15 12:40:00,38.89,38.92,38.85,38.91,342877.0,35.1618,35.189,35.1257,35.1799,342877.0
2021-07-15 12:45:00,38.92,38.93,38.88,38.91,242968.0,35.189,35.198,35.1528,35.1799,242968.0
2021-07-15 12:50:00,38.92,38.95,38.88,38.9,719031.0,35.189,35.2161,35.1528,35.1709,719031.0
2021-07-15 12:55:00,38.9,38.9,38.78,38.78,708157.0,35.1709,35.1709,35.0624,35.0624,708157.0
2021-07-15 13:00:00,38.78,38.8,38.72,38.77,530967.0,35.0624,35.0805,35.0081,35.0534,530967.0
2021-07-15 13:05:00,38.76,38.84,38.76,38.8,513275.0,35.0443,35.1166,35.0443,35.0805,513275.0
2021-07-15 13:10:00,38.8,38.81,38.71,38.73,413791.0,35.0805,35.0895,34.9991,35.0172,413791.0
2021-07-15 13:15:00,38.73,38.76,38.66,38.66,334170.0,35.0172,35.0443,34.9539,34.9539,334170.0
2021-07-15 13:20:00,38.67,38.72,38.66,38.67,374007.0,34.9629,35.0081,34.9539,34.9629,374007.0
2021-07-15 13:25:00,38.66,38.75,38.66,38.74,373344.0,34.9539,35.0353,34.9539,35.0262,373344.0
2021-07-15 13:30:00,38.73,38.74,38.68,38.71,382418.0,35.0172,35.0262,34.972,34.9991,382418.0
2021-07-15 13:35:00,38.71,38.72,38.66,38.69,531586.0,34.9991,35.0081,34.9539,34.981,531586.0
2021-07-15 13:40:00,38.69,38.71,38.65,38.65,293128.0,34.981,34.9991,34.9449,34.9449,293128.0
2021-07-15 13:45:00,38.66,38.66,38.61,38.62,596770.0,34.9539,34.9539,34.9087,34.9177,596770.0
2021-07-15 13:50:00,38.62,38.66,38.59,38.6,313941.0,34.9177,34.9539,34.8906,34.8996,313941.0
2021-07-15 13:55:00,38.6,38.66,38.58,38.63,470103.0,34.8996,34.9539,34.8816,34.9268,470103.0
2021-07-15 14:00:00,38.62,38.66,38.61,38.62,351148.0,34.9177,34.9539,34.9087,34.9177,351148.0
2021-07-15 14:05:00,38.63,38.66,38.61,38.63,501450.0,34.9268,34.9539,34.9087,34.9268,501450.0
2021-07-15 14:10:00,38.63,38.64,38.61,38.62,209228.0,34.9268,34.9358,34.9087,34.9177,209228.0
2021-07-15 14:15:00,38.62,38.71,38.6,38.7,357986.0,34.9177,34.9991,34.8996,34.9901,357986.0
2021-07-15 14:20:00,38.71,38.71,38.65,38.71,326358.0,34.9991,34.9991,34.9449,34.9991,326358.0
2021-07-15 14:25:00,38.71,38.74,38.69,38.73,283602.0,34.9991,35.0262,34.981,35.0172,283602.0
2021-07-15 14:30:00,38.72,38.73,38.68,38.69,261660.0,35.0081,35.0172,34.972,34.981,261660.0
2021-07-15 14:35:00,38.69,38.72,38.68,38.69,216812.0,34.981,35.0081,34.972,34.981,216812.0
2021-07-15 14:40:00,38.69,38.7,38.66,38.7,353754.0,34.981,34.9901,34.9539,34.9901,353754.0
2021-07-15 14:45:00,38.7,38.76,38.69,38.75,493934.0,34.9901,35.0443,34.981,35.0353,493934.0
2021-07-15 14:50:00,38.75,38.76,38.67,38.68,275884.0,35.0353,35.0443,34.9629,34.972,275884.0
2021-07-15 14:55:00,38.67,38.73,38.67,38.73,327736.0,34.9629,35.0172,34.9629,35.0172,327736.0
2021-07-15 15:00:00,38.72,38.73,38.71,38.72,341047.0,35.0081,35.0172,34.9991,35.0081,341047.0
2021-07-15 15:05:00,38.72,38.73,38.71,38.73,302772.0,35.0081,35.0172,34.9991,35.0172,302772.0
2021-07-15 15:10:00,38.72,38.73,38.68,38.69,325855.0,35.0081,35.0172,34.972,34.981,325855.0
2021-07-15 15:15:00,38.69,38.73,38.68,38.73,413393.0,34.981,35.0172,34.972,35.0172,413393.0
2021-07-15 15:20:00,38.72,38.73,38.69,38.72,530365.0,35.0081,35.0172,34.981,35.0081,530365.0
2021-07-15 15:25:00,38.72,38.8,38.72,38.78,542446.0,35.0081,35.0805,35.0081,35.0624,542446.0
2021-07-15 15:30:00,38.79,38.79,38.7,38.76,1130187.0,35.0714,35.0714,34.9901,35.0443,1130187.0
2021-07-15 15:35:00,38.76,38.84,38.75,38.8,613572.0,35.0443,35.1166,35.0353,35.0805,613572.0
2021-07-15 15:40:00,38.81,38.87,38.79,38.84,713033.0,35.0895,35.1438,35.0714,35.1166,713033.0
2021-07-15 15:45:00,38.84,38.86,38.8,38.8,605598.0,35.1166,35.1347,35.0805,35.0805,605598.0
2021-07-15 15:50:00,38.8,38.9,38.8,38.84,1104857.0,35.0805,35.1709,35.0805,35.1166,1104857.0
2021-07-15 15:55:00,38.84,38.87,38.81,38.83,2160357.0,35.1166,35.1438,35.0895,35.1076,2160357.0
2021-07-16 09:30:00,39.22,39.29,38.8,38.8,2016452.0,35.4602,35.5235,35.0805,35.0805,2016452.0
2021-07-16 09:35:00,38.81,38.89,38.74,38.8,1189034.0,35.0895,35.1618,35.0262,35.0805,1189034.0
2021-07-16 09:40:00,38.8,38.82,38.64,38.74,860181.0,35.0805,35.0986,34.9358,35.0262,860181.0
2021-07-16 09:45:00,38.74,38.81,38.66,38.72,604265.0,35.0262,35.0895,34.9539,35.0081,604265.0
2021-07-16 09:50:00,38.72,38.82,38.66,38.68,887363.0,35.0081,35.0986,34.9539,34.972,887363.0
2021-07-16 09:55:00,38.68,38.69,38.6,38.65,685436.0,34.972,34.981,34.8996,34.9449,685436.0
2021-07-16 10:00:00,38.65,38.66,38.42,38.49,1640991.0,34.9449,34.9539,34.7369,34.8002,1640991.0
2021-07-16 10:05:00,38.5,38.61,38.44,38.55,576848.0,34.8092,34.9087,34.755,34.8544,576848.0
2021-07-16 10:10:00,38.55,38.64,38.5,38.55,603980.0,34.8544,34.9358,34.8092,34.8544,603980.0
2021-07-16 10:15:00,38.55,38.56,38.46,38.55,564995.0,34.8544,34.8635,34.7731,34.8544,564995.0
2021-07-16 10:20:00,38.55,38.59,38.52,38.55,433914.0,34.8544,34.8906,34.8273,34.8544,433914.0
2021-07-16 10:25:00,38.55,38.57,38.44,38.47,503287.0,34.8544,34.8725,34.755,34.7821,503287.0
2021-07-16 10:30:00,38.47,38.5,38.41,38.44,687776.0,34.7821,34.8092,34.7279,34.755,687776.0
2021-07-16 10:35:00,38.44,38.45,38.34,38.34,482947.0,34.755,34.764,34.6646,34.6646,482947.0
2021-07-16 10:40:00,38.34,38.35,38.22,38.26,1586057.0,34.6646,34.6736,34.5561,34.5922,1586057.0
2021-07-16 10:45:00,38.26,38.35,38.25,38.26,1020231.0,34.5922,34.6736,34.5832,34.5922,1020231.0
2021-07-16 10:50:00,38.26,38.39,38.22,38.37,593769.0,34.5922,34.7098,34.5561,34.6917,593769.0
2021-07-16 10:55:00,38.37,38.45,38.36,38.44,396445.0,34.6917,34.764,34.6827,34.755,396445.0
2021-07-16 11:00:00,38.44,38.48,38.36,38.37,477721.0,34.755,34.7912,34.6827,34.6917,477721.0
2021-07-16 11:05:00,38.38,38.41,38.31,38.32,836429.0,34.7007,34.7279,34.6374,34.6465,836429.0
2021-07-16 11:10:00,38.31,38.4,38.3,38.37,565219.0,34.6374,34.7188,34.6284,34.6917,565219.0
2021-07-16 11:15:00,38.37,38.38,38.3,38.34,414241.0,34.6917,34.7007,34.6284,34.6646,414241.0
2021-07-16 11:20:00,38.34,38.35,38.3,38.33,389193.0,34.6646,34.6736,34.6284,34.6555,389193.0
2021-07-16 11:25:00,38.33,38.37,38.3,38.33,360386.0,34.6555,34.6917,34.6284,34.6555,360386.0
2021-07-16 11:30:00,38.32,38.37,38.31,38.34,345296.0,34.6465,34.6917,34.6374,34.6646,345296.0
2021-07-16 11:35:00,38.34,38.39,38.32,38.38,353428.0,34.6646,34.7098,34.6465,34.7007,353428.0
2021-07-16 11:40:00,38.39,38.4,38.36,38.38,394184.0,34.7098,34.7188,34.6827,34.7007,394184.0
2021-07-16 11:45:00,38.38,38.39,38.3,38.3,315432.0,34.7007,34.7098,34.6284,34.6284,315432.0
2021-07-16 11:50:00,38.3,38.36,38.29,38.35,337216.0,34.6284,34.6827,34.6194,34.6736,337216.0
2021-07-16 11:55:00,38.35,38.39,38.32,38.38,227757.0,34.6736,34.7098,34.6465,34.7007,227757.0
2021-07-16 12:00:00,38.39,38.39,38.34,38.36,207979.0,34.7098,34.7098,34.6646,34.6827,207979.0
2021-07-16 12:05:00,38.36,38.36,38.26,38.31,530144.0,34.6827,34.6827,34.5922,34.6374,530144.0
2021-07-16 12:10:00,38.31,38.36,38.28,38.29,326137.0,34.6374,34.6827,34.6103,34.6194,326137.0
2021-07-16 12:15:00,38.29,38.29,38.15,38.16,762977.0,34.6194,34.6194,34.4928,34.5018,762977.0
2021-07-16 12:20:00,38.15,38.16,38.09,38.09,1017092.0,34.4928,34.5018,34.4385,34.4385,1017092.0
2021-07-16 12:25:00,38.09,38.1,38.02,38.04,948580.0,34.4385,34.4476,34.3752,34.3933,948580.0
2021-07-16 12:30:00,38.04,38.08,38.02,38.07,395770.0,34.3933,34.4295,34.3752,34.4205,395770.0
2021-07-16 12:35:00,38.07,38.13,38.06,38.06,449788.0,34.4205,34.4747,34.4114,34.4114,449788.0
2021-07-16 12:40:00,38.07,38.13,38.06,38.1,265626.0,34.4205,34.4747,34.4114,34.4476,265626.0
2021-07-16 12:45:00,38.11,38.12,38.08,38.1,277509.0,34.4566,34.4657,34.4295,34.4476,277509.0
2021-07-16 12:50:00,38.1,38.2,38.1,38.19,343204.0,34.4476,34.538,34.4476,34.529,343204.0
2021-07-16 12:55:00,38.18,38.25,38.18,38.23,311801.0,34.5199,34.5832,34.5199,34.5651,311801.0
2021-07-16 13:00:00,38.23,38.25,38.21,38.24,166517.0,34.5651,34.5832,34.547,34.5742,166517.0
2021-07-16 13:05:00,38.25,38.25,38.15,38.18,279173.0,34.5832,34.5832,34.4928,34.5199,279173.0
2021-07-16 13:10:00,38.17,38.17,38.11,38.11,248854.0,34.5109,34.5109,34.4566,34.4566,248854.0
2021-07-16 13:15:00,38.12,38.12,38.06,38.11,358354.0,34.4657,34.4657,34.4114,34.4566,358354.0
2021-07-16 13:20:00,38.1,38.11,38.07,38.11,287052.0,34.4476,34.4566,34.4205,34.4566,287052.0
2021-07-16 13:25:00,38.11,38.11,38.02,38.02,373728.0,34.4566,34.4566,34.3752,34.3752,373728.0
2021-07-16 13:30:00,38.02,38.06,38.01,38.04,376920.0,34.3752,34.4114,34.3662,34.3933,376920.0
2021-07-16 13:35:00,38.04,38.11,38.03,38.11,575538.0,34.3933,34.4566,34.3843,34.4566,575538.0
2021-07-16 13:40:00,38.1,38.12,38.05,38.06,464937.0,34.4476,34.4657,34.4024,34.4114,464937.0
2021-07-16 13:45:00,38.07,38.08,38.04,38.05,419187.0,34.4205,34.4295,34.3933,34.4024,419187.0
2021-07-16 13:50:00,38.05,38.05,37.98,38.01,764047.0,34.4024,34.4024,34.3391,34.3662,764047.0
2021-07-16 13:55:00,38.0,38.03,37.95,37.95,1148307.0,34.3572,34.3843,34.312,34.312,1148307.0
2021-07-16 14:00:00,37.95,37.96,37.79,37.83,1619078.0,34.312,34.321,34.1673,34.2035,1619078.0
2021-07-16 14:05:00,37.82,37.9,37.82,37.84,1043826.0,34.1944,34.2668,34.1944,34.2125,1043826.0
2021-07-16 14:10:00,37.85,37.91,37.77,37.91,942534.0,34.2215,34.2758,34.1492,34.2758,942534.0
2021-07-16 14:15:00,37.91,38.0,37.89,37.95,706367.0,34.2758,34.3572,34.2577,34.312,706367.0
2021-07-16 14:20:00,37.95,37.96,37.88,37.91,376321.0,34.312,34.321,34.2487,34.2758,376321.0
2021-07-16 14:25:00,37.91,37.95,37.9,37.9,490176.0,34.2758,34.312,34.2668,34.2668,490176.0
2021-07-16 14:30:00,37.9,37.93,37.86,37.89,442057.0,34.2668,34.2939,34.2306,34.2577,442057.0
2021-07-16 14:35:00,37.89,37.9,37.76,37.76,758907.0,34.2577,34.2668,34.1402,34.1402,758907.0
2021-07-16 14:40:00,37.76,37.77,37.68,37.68,1404408.0,34.1402,34.1492,34.0678,34.0678,1404408.0
2021-07-16 14:45:00,37.69,37.71,37.59,37.66,1293880.0,34.0769,34.095,33.9865,34.0498,1293880.0
2021-07-16 14:50:00,37.67,37.78,37.66,37.75,527334.0,34.0588,34.1583,34.0498,34.1311,527334.0
2021-07-16 14:55:00,37.76,37.81,37.75,37.79,444594.0,34.1402,34.1854,34.1311,34.1673,444594.0
2021-07-16 15:00:00,37.79,37.8,37.71,37.71,415371.0,34.1673,34.1763,34.095,34.095,415371.0
2021-07-16 15:05:00,37.72,37.75,37.69,37.73,394197.0,34.104,34.1311,34.0769,34.113,394197.0
2021-07-16 15:10:00,37.73,37.75,37.68,37.74,367098.0,34.113,34.1311,34.0678,34.1221,367098.0
2021-07-16 15:15:00,37.73,37.85,37.73,37.84,461072.0,34.113,34.2215,34.113,34.2125,461072.0
2021-07-16 15:20:00,37.84,37.87,37.8,37.81,557005.0,34.2125,34.2396,34.1763,34.1854,557005.0
2021-07-16 15:25:00,37.81,37.82,37.76,37.78,515783.0,34.1854,34.1944,34.1402,34.1583,515783.0
2021-07-16 15:30:00,37.78,37.8,37.73,37.77,628254.0,34.1583,34.1763,34.113,34.1492,628254.0
2021-07-16 15:35:00,37.77,37.78,37.72,37.75,833429.0,34.1492,34.1583,34.104,34.1311,833429.0
2021-07-16 15:40:00,37.74,37.88,37.74,37.8,1148685.0,34.1221,34.2487,34.1221,34.1763,1148685.0
2021-07-16 15:45:00,37.8,37.84,37.75,37.78,835672.0,34.1763,34.2125,34.1311,34.1583,835672.0
2021-07-16 15:50:00,37.79,37.86,37.76,37.84,1368653.0,34.1673,34.2306,34.1402,34.2125,1368653.0
2021-07-16 15:55:00,37.84,37.93,37.83,37.92,3490468.0,34.2125,34.2939,34.2035,34.2848,3490468.0
2021-07-19 09:30:00,36.75,37.25,36.51,36.96,4290210.0,33.227,33.6791,33.01,33.4169,4290210.0
2021-07-19 09:35:00,36.96,37.0,36.77,36.84,1795030.0,33.4169,33.453,33.2451,33.3084,1795030.0
2021-07-19 09:40:00,36.85,36.85,36.64,36.84,1858267.0,33.3174,33.3174,33.1275,33.3084,1858267.0
2021-07-19 09:45:00,36.85,37.0,36.81,36.86,1216629.0,33.3174,33.453,33.2812,33.3265,1216629.0
2021-07-19 09:50:00,36.85,36.85,36.62,36.64,1028418.0,33.3174,33.3174,33.1095,33.1275,1028418.0
2021-07-19 09:55:00,36.64,36.82,36.55,36.74,1492942.0,33.1275,33.2903,33.0462,33.218,1492942.0
2021-07-19 10:00:00,36.74,36.79,36.65,36.7,994837.0,33.218,33.2632,33.1366,33.1818,994837.0
2021-07-19 10:05:00,36.7,37.0,36.61,36.99,2699196.0,33.1818,33.453,33.1004,33.444,2699196.0
2021-07-19 10:10:00,36.99,37.06,36.85,36.86,1219417.0,33.444,33.5073,33.3174,33.3265,1219417.0
2021-07-19 10:15:00,36.86,36.86,36.67,36.69,1154035.0,33.3265,33.3265,33.1547,33.1727,1154035.0
2021-07-19 10:20:00,36.69,36.83,36.63,36.81,1489668.0,33.1727,33.2993,33.1185,33.2812,1489668.0
2021-07-19 10:25:00,36.81,36.93,36.77,36.92,982476.0,33.2812,33.3897,33.2451,33.3807,982476.0
2021-07-19 10:30:00,36.92,37.04,36.87,37.03,911630.0,33.3807,33.4892,33.3355,33.4802,911630.0
2021-07-19 10:35:00,37.04,37.09,36.95,37.08,783102.0,33.4892,33.5344,33.4078,33.5254,783102.0
2021-07-19 10:40:00,37.08,37.19,37.02,37.18,682473.0,33.5254,33.6248,33.4711,33.6158,682473.0
2021-07-19 10:45:00,37.17,37.2,37.11,37.11,545598.0,33.6067,33.6339,33.5525,33.5525,545598.0
2021-07-19 10:50:00,37.1,37.11,36.77,36.8,1514793.0,33.5434,33.5525,33.2451,33.2722,1514793.0
2021-07-19 10:55:00,36.8,36.84,36.71,36.81,1192132.0,33.2722,33.3084,33.1908,33.2812,1192132.0
2021-07-19 11:00:00,36.8,36.85,36.67,36.76,1387709.0,33.2722,33.3174,33.1547,33.236,1387709.0
2021-07-19 11:05:00,36.76,36.83,36.69,36.82,568107.0,33.236,33.2993,33.1727,33.2903,568107.0
2021-07-19 11:10:00,36.82,36.97,36.79,36.94,1039052.0,33.2903,33.4259,33.2632,33.3988,1039052.0
2021-07-19 11:15:00,36.94,37.02,36.94,37.01,536685.0,33.3988,33.4711,33.3988,33.4621,536685.0
2021-07-19 11:20:00,37.01,37.02,36.85,36.9,503934.0,33.4621,33.4711,33.3174,33.3626,503934.0
2021-07-19 11:25:00,36.91,36.94,36.87,36.89,498223.0,33.3717,33.3988,33.3355,33.3536,498223.0
2021-07-19 11:30:00,36.89,37.01,36.86,36.96,700625.0,33.3536,33.4621,33.3265,33.4169,700625.0
2021-07-19 11:35:00,36.96,37.01,36.93,37.0,537374.0,33.4169,33.4621,33.3897,33.453,537374.0
2021-07-19 11:40:00,37.0,37.0,36.94,36.98,594053.0,33.453,33.453,33.3988,33.4349,594053.0
2021-07-19 11:45:00,36.98,37.05,36.95,36.97,754057.0,33.4349,33.4982,33.4078,33.4259,754057.0
2021-07-19 11:50:00,36.97,37.0,36.89,36.94,503667.0,33.4259,33.453,33.3536,33.3988,503667.0
2021-07-19 11:55:00,36.95,37.06,36.94,37.05,556528.0,33.4078,33.5073,33.3988,33.4982,556528.0
2021-07-19 12:00:00,37.05,37.06,36.91,37.01,632219.0,33.4982,33.5073,33.3717,33.4621,632219.0
2021-07-19 12:05:00,37.01,37.05,36.95,36.98,316370.0,33.4621,33.4982,33.4078,33.4349,316370.0
2021-07-19 12:10:00,36.98,37.02,36.96,36.98,391409.0,33.4349,33.4711,33.4169,33.4349,391409.0
2021-07-19 12:15:00,36.98,37.05,36.94,36.97,286421.0,33.4349,33.4982,33.3988,33.4259,286421.0
2021-07-19 12:20:00,36.97,36.97,36.93,36.95,207048.0,33.4259,33.4259,33.3897,33.4078,207048.0
2021-07-19 12:25:00,36.96,37.0,36.85,36.87,478984.0,33.4169,33.453,33.3174,33.3355,478984.0
2021-07-19 12:30:00,36.87,36.91,36.84,36.9,633203.0,33.3355,33.3717,33.3084,33.3626,633203.0
2021-07-19 12:35:00,36.9,36.93,36.87,36.88,356796.0,33.3626,33.3897,33.3355,33.3445,356796.0
2021-07-19 12:40:00,36.88,36.89,36.82,36.83,346593.0,33.3445,33.3536,33.2903,33.2993,346593.0
2021-07-19 12:45:00,36.82,36.89,36.81,36.87,634745.0,33.2903,33.3536,33.2812,33.3355,634745.0
2021-07-19 12:50:00,36.86,37.06,36.84,37.02,1082464.0,33.3265,33.5073,33.3084,33.4711,1082464.0
2021-07-19 12:55:00,37.02,37.03,36.91,36.94,790284.0,33.4711,33.4802,33.3717,33.3988,790284.0
2021-07-19 13:00:00,36.94,37.06,36.92,36.97,795060.0,33.3988,33.5073,33.3807,33.4259,795060.0
2021-07-19 13:05:00,36.97,36.99,36.95,36.98,583928.0,33.4259,33.444,33.4078,33.4349,583928.0
2021-07-19 13:10:00,36.98,36.99,36.91,36.93,308624.0,33.4349,33.444,33.3717,33.3897,308624.0
2021-07-19 13:15:00,36.92,36.99,36.92,36.94,402835.0,33.3807,33.444,33.3807,33.3988,402835.0
2021-07-19 13:20:00,36.93,37.0,36.9,36.97,750051.0,33.3897,33.453,33.3626,33.4259,750051.0
2021-07-19 13:25:00,36.97,36.97,36.85,36.9,317666.0,33.4259,33.4259,33.3174,33.3626,317666.0
2021-07-19 13:30:00,36.91,36.93,36.86,36.88,438191.0,33.3717,33.3897,33.3265,33.3445,438191.0
2021-07-19 13:35:00,36.89,36.94,36.88,36.89,506093.0,33.3536,33.3988,33.3445,33.3536,506093.0
2021-07-19 13:40:00,36.9,36.91,36.82,36.85,319781.0,33.3626,33.3717,33.2903,33.3174,319781.0
2021-07-19 13:45:00,36.85,36.91,36.82,36.83,271447.0,33.3174,33.3717,33.2903,33.2993,271447.0
2021-07-19 13:50:00,36.83,36.86,36.81,36.86,349326.0,33.2993,33.3265,33.2812,33.3265,349326.0
2021-07-19 13:55:00,36.86,36.88,36.81,36.84,330870.0,33.3265,33.3445,33.2812,33.3084,330870.0
2021-07-19 14:00:00,36.84,36.93,36.81,36.84,1343591.0,33.3084,33.3897,33.2812,33.3084,1343591.0
2021-07-19 14:05:00,36.84,36.87,36.77,36.79,411243.0,33.3084,33.3355,33.2451,33.2632,411243.0
2021-07-19 14:10:00,36.79,36.91,36.78,36.84,586686.0,33.2632,33.3717,33.2541,33.3084,586686.0
2021-07-19 14:15:00,36.85,36.9,36.84,36.89,554900.0,33.3174,33.3626,33.3084,33.3536,554900.0
2021-07-19 14:20:00,36.89,36.91,36.85,36.85,639673.0,33.3536,33.3717,33.3174,33.3174,639673.0
2021-07-19 14:25:00,36.85,36.96,36.82,36.95,620383.0,33.3174,33.4169,33.2903,33.4078,620383.0
2021-07-19 14:30:00,36.95,36.96,36.86,36.89,893258.0,33.4078,33.4169,33.3265,33.3536,893258.0
2021-07-19 14:35:00,36.89,36.89,36.84,36.89,635018.0,33.3536,33.3536,33.3084,33.3536,635018.0
2021-07-19 14:40:00,36.88,36.96,36.88,36.91,645600.0,33.3445,33.4169,33.3445,33.3717,645600.0
2021-07-19 14:45:00,36.91,36.93,36.87,36.91,924882.0,33.3717,33.3897,33.3355,33.3717,924882.0
2021-07-19 14:50:00,36.9,36.93,36.83,36.87,762072.0,33.3626,33.3897,33.2993,33.3355,762072.0
2021-07-19 14:55:00,36.86,36.91,36.85,36.9,719356.0,33.3265,33.3717,33.3174,33.3626,719356.0
2021-07-19 15:00:00,36.9,36.91,36.78,36.89,914415.0,33.3626,33.3717,33.2541,33.3536,914415.0
2021-07-19 15:05:00,36.89,36.91,36.83,36.87,605633.0,33.3536,33.3717,33.2993,33.3355,605633.0
2021-07-19 15:10:00,36.88,36.91,36.84,36.84,654071.0,33.3445,33.3717,33.3084,33.3084,654071.0
2021-07-19 15:15:00,36.84,36.91,36.84,36.87,605146.0,33.3084,33.3717,33.3084,33.3355,605146.0
2021-07-19 15:20:00,36.87,36.91,36.85,36.88,880516.0,33.3355,33.3717,33.3174,33.3445,880516.0
2021-07-19 15:25:00,36.87,36.91,36.86,36.86,972211.0,33.3355,33.3717,33.3265,33.3265,972211.0
2021-07-19 15:30:00,36.86,36.9,36.85,36.87,1198769.0,33.3265,33.3626,33.3174,33.3355,1198769.0
2021-07-19 15:35:00,36.87,36.87,36.81,36.82,1225550.0,33.3355,33.3355,33.2812,33.2903,1225550.0
2021-07-19 15:40:00,36.82,36.86,36.77,36.77,1613244.0,33.2903,33.3265,33.2451,33.2451,1613244.0
2021-07-19 15:45:00,36.78,36.82,36.76,36.81,2059173.0,33.2541,33.2903,33.236,33.2812,2059173.0
2021-07-19 15:50:00,36.8,36.86,36.74,36.84,2642692.0,33.2722,33.3265,33.218,33.3084,2642692.0
2021-07-19 15:55:00,36.84,36.98,36.83,36.93,3954640.0,33.3084,33.4349,33.2993,33.3897,3954640.0
2021-07-20 09:30:00,36.86,37.02,36.61,37.0,2055868.0,33.3265,33.4711,33.1004,33.453,2055868.0
2021-07-20 09:35:00,37.0,37.15,36.8,36.89,1788959.0,33.453,33.5887,33.2722,33.3536,1788959.0
2021-07-20 09:40:00,36.88,37.04,36.8,37.02,1359064.0,33.3445,33.4892,33.2722,33.4711,1359064.0
2021-07-20 09:45:00,37.03,37.18,36.96,37.15,1124376.0,33.4802,33.6158,33.4169,33.5887,1124376.0
2021-07-20 09:50:00,37.15,37.33,37.09,37.31,1120073.0,33.5887,33.7514,33.5344,33.7333,1120073.0
2021-07-20 09:55:00,37.3,37.4,37.25,37.34,1019309.0,33.7243,33.8147,33.6791,33.7604,1019309.0
2021-07-20 10:00:00,37.34,37.49,37.32,37.48,837502.0,33.7604,33.8961,33.7424,33.887,837502.0
2021-07-20 10:05:00,37.49,37.49,37.38,37.45,918990.0,33.8961,33.8961,33.7966,33.8599,918990.0
2021-07-20 10:10:00,37.45,37.57,37.41,37.42,1320409.0,33.8599,33.9684,33.8237,33.8328,1320409.0
2021-07-20 10:15:00,37.42,37.56,37.39,37.56,1031353.0,33.8328,33.9593,33.8056,33.9593,1031353.0
2021-07-20 10:20:00,37.55,37.6,37.49,37.55,1205522.0,33.9503,33.9955,33.8961,33.9503,1205522.0
2021-07-20 10:25:00,37.55,37.7,37.51,37.7,801206.0,33.9503,34.0859,33.9141,34.0859,801206.0
2021-07-20 10:30:00,37.69,37.71,37.55,37.6,627269.0,34.0769,34.095,33.9503,33.9955,627269.0
2021-07-20 10:35:00,37.61,37.71,37.59,37.71,505068.0,34.0046,34.095,33.9865,34.095,505068.0
2021-07-20 10:40:00,37.71,37.75,37.64,37.69,673402.0,34.095,34.1311,34.0317,34.0769,673402.0
2021-07-20 10:45:00,37.69,37.76,37.64,37.76,1200680.0,34.0769,34.1402,34.0317,34.1402,1200680.0
2021-07-20 10:50:00,37.77,37.8,37.72,37.79,511015.0,34.1492,34.1763,34.104,34.1673,511015.0
2021-07-20 10:55:00,37.79,37.92,37.73,37.92,751733.0,34.1673,34.2848,34.113,34.2848,751733.0
2021-07-20 11:00:00,37.91,37.99,37.89,37.97,768487.0,34.2758,34.3481,34.2577,34.33,768487.0
2021-07-20 11:05:00,37.97,37.98,37.82,37.88,737081.0,34.33,34.3391,34.1944,34.2487,737081.0
2021-07-20 11:10:00,37.88,37.94,37.86,37.89,378634.0,34.2487,34.3029,34.2306,34.2577,378634.0
2021-07-20 11:15:00,37.89,37.89,37.81,37.87,439486.0,34.2577,34.2577,34.1854,34.2396,439486.0
2021-07-20 11:20:00,37.88,37.93,37.83,37.89,549009.0,34.2487,34.2939,34.2035,34.2577,549009.0
2021-07-20 11:25:00,37.89,37.99,37.87,37.89,1029405.0,34.2577,34.3481,34.2396,34.2577,1029405.0
2021-07-20 11:30:00,37.88,37.92,37.86,37.9,489717.0,34.2487,34.2848,34.2306,34.2668,489717.0
2021-07-20 11:35:00,37.9,37.95,37.87,37.88,437556.0,34.2668,34.312,34.2396,34.2487,437556.0
2021-07-20 11:40:00,37.87,37.94,37.84,37.94,594007.0,34.2396,34.3029,34.2125,34.3029,594007.0
2021-07-20 11:45:00,37.94,37.96,37.91,37.93,467619.0,34.3029,34.321,34.2758,34.2939,467619.0
2021-07-20 11:50:00,37.94,37.97,37.93,37.95,739120.0,34.3029,34.33,34.2939,34.312,739120.0
2021-07-20 11:55:00,37.95,38.0,37.95,38.0,377753.0,34.312,34.3572,34.312,34.3572,377753.0
2021-07-20 12:00:00,38.0,38.05,37.96,37.97,907388.0,34.3572,34.4024,34.321,34.33,907388.0
2021-07-20 12:05:00,37.97,37.98,37.93,37.95,398142.0,34.33,34.3391,34.2939,34.312,398142.0
2021-07-20 12:10:00,37.95,37.98,37.93,37.98,265138.0,34.312,34.3391,34.2939,34.3391,265138.0
2021-07-20 12:15:00,37.98,38.05,37.97,38.03,506503.0,34.3391,34.4024,34.33,34.3843,506503.0
2021-07-20 12:20:00,38.04,38.08,38.03,38.05,326121.0,34.3933,34.4295,34.3843,34.4024,326121.0
2021-07-20 12:25:00,38.05,38.07,38.01,38.05,293511.0,34.4024,34.4205,34.3662,34.4024,293511.0
2021-07-20 12:30:00,38.05,38.06,38.02,38.06,365359.0,34.4024,34.4114,34.3752,34.4114,365359.0
2021-07-20 12:35:00,38.06,38.07,37.99,38.04,389710.0,34.4114,34.4205,34.3481,34.3933,389710.0
2021-07-20 12:40:00,38.04,38.09,38.03,38.07,418084.0,34.3933,34.4385,34.3843,34.4205,418084.0
2021-07-20 12:45:00,38.07,38.11,38.05,38.1,366923.0,34.4205,34.4566,34.4024,34.4476,366923.0
2021-07-20 12:50:00,38.11,38.12,38.07,38.07,475326.0,34.4566,34.4657,34.4205,34.4205,475326.0
2021-07-20 12:55:00,38.08,38.08,38.0,38.02,400052.0,34.4295,34.4295,34.3572,34.3752,400052.0
2021-07-20 13:00:00,38.03,38.04,37.95,37.95,476435.0,34.3843,34.3933,34.312,34.312,476435.0
2021-07-20 13:05:00,37.95,38.01,37.94,37.95,504299.0,34.312,34.3662,34.3029,34.312,504299.0
2021-07-20 13:10:00,37.95,38.03,37.93,38.02,362266.0,34.312,34.3843,34.2939,34.3752,362266.0
2021-07-20 13:15:00,38.02,38.03,37.91,37.94,426323.0,34.3752,34.3843,34.2758,34.3029,426323.0
2021-07-20 13:20:00,37.94,37.96,37.9,37.91,297103.0,34.3029,34.321,34.2668,34.2758,297103.0
2021-07-20 13:25:00,37.91,37.92,37.88,37.9,297879.0,34.2758,34.2848,34.2487,34.2668,297879.0
2021-07-20 13:30:00,37.9,37.92,37.85,37.88,543028.0,34.2668,34.2848,34.2215,34.2487,543028.0
2021-07-20 13:35:00,37.88,37.88,37.82,37.83,394412.0,34.2487,34.2487,34.1944,34.2035,394412.0
2021-07-20 13:40:00,37.83,37.85,37.79,37.8,630876.0,34.2035,34.2215,34.1673,34.1763,630876.0
2021-07-20 13:45:00,37.8,37.83,37.77,37.8,488460.0,34.1763,34.2035,34.1492,34.1763,488460.0
2021-07-20 13:50:00,37.8,37.81,37.77,37.8,265652.0,34.1763,34.1854,34.1492,34.1763,265652.0
2021-07-20 13:55:00,37.8,37.84,37.77,37.81,377772.0,34.1763,34.2125,34.1492,34.1854,377772.0
2021-07-20 14:00:00,37.82,37.86,37.81,37.83,530587.0,34.1944,34.2306,34.1854,34.2035,530587.0
2021-07-20 14:05:00,37.83,37.88,37.81,37.82,374881.0,34.2035,34.2487,34.1854,34.1944,374881.0
2021-07-20 14:10:00,37.82,37.83,37.8,37.8,237141.0,34.1944,34.2035,34.1763,34.1763,237141.0
2021-07-20 14:15:00,37.81,37.86,37.8,37.86,412679.0,34.1854,34.2306,34.1763,34.2306,412679.0
2021-07-20 14:20:00,37.86,37.88,37.79,37.81,351500.0,34.2306,34.2487,34.1673,34.1854,351500.0
2021-07-20 14:25:00,37.8,37.84,37.76,37.78,426231.0,34.1763,34.2125,34.1402,34.1583,426231.0
2021-07-20 14:30:00,37.78,37.8,37.76,37.76,508600.0,34.1583,34.1763,34.1402,34.1402,508600.0
2021-07-20 14:35:00,37.77,37.8,37.75,37.77,373909.0,34.1492,34.1763,34.1311,34.1492,373909.0
2021-07-20 14:40:00,37.76,37.85,37.75,37.8,854455.0,34.1402,34.2215,34.1311,34.1763,854455.0
2021-07-20 14:45:00,37.8,37.83,37.75,37.77,676185.0,34.1763,34.2035,34.1311,34.1492,676185.0
2021-07-20 14:50:00,37.77,37.83,37.76,37.81,304633.0,34.1492,34.2035,34.1402,34.1854,304633.0
2021-07-20 14:55:00,37.8,37.82,37.77,37.8,300773.0,34.1763,34.1944,34.1492,34.1763,300773.0
2021-07-20 15:00:00,37.8,37.81,37.78,37.8,308645.0,34.1763,34.1854,34.1583,34.1763,308645.0
2021-07-20 15:05:00,37.8,37.88,37.79,37.87,367972.0,34.1763,34.2487,34.1673,34.2396,367972.0
2021-07-20 15:10:00,37.87,37.96,37.87,37.93,573730.0,34.2396,34.321,34.2396,34.2939,573730.0
2021-07-20 15:15:00,37.94,37.95,37.88,37.9,825100.0,34.3029,34.312,34.2487,34.2668,825100.0
2021-07-20 15:20:00,37.9,37.94,37.89,37.93,690687.0,34.2668,34.3029,34.2577,34.2939,690687.0
2021-07-20 15:25:00,37.93,37.95,37.86,37.88,674146.0,34.2939,34.312,34.2306,34.2487,674146.0
2021-07-20 15:30:00,37.88,37.88,37.83,37.84,520465.0,34.2487,34.2487,34.2035,34.2125,520465.0
2021-07-20 15:35:00,37.84,37.84,37.79,37.83,959429.0,34.2125,34.2125,34.1673,34.2035,959429.0
2021-07-20 15:40:00,37.83,37.87,37.81,37.81,481986.0,34.2035,34.2396,34.1854,34.1854,481986.0
2021-07-20 15:45:00,37.81,37.82,37.79,37.8,1035069.0,34.1854,34.1944,34.1673,34.1763,1035069.0
2021-07-20 15:50:00,37.81,37.82,37.73,37.77,1305464.0,34.1854,34.1944,34.113,34.1492,1305464.0
2021-07-20 15:55:00,37.77,37.78,37.67,37.68,2040852.0,34.1492,34.1583,34.0588,34.0678,2040852.0
2021-07-21 09:30:00,38.05,38.21,37.98,38.2,2284502.0,34.4024,34.547,34.3391,34.538,2284502.0
2021-07-21 09:35:00,38.2,38.26,38.13,38.22,1666321.0,34.538,34.5922,34.4747,34.5561,1666321.0
2021-07-21 09:40:00,38.22,38.37,38.2,38.27,887295.0,34.5561,34.6917,34.538,34.6013,887295.0
2021-07-21 09:45:00,38.28,38.37,38.26,38.33,652970.0,34.6103,34.6917,34.5922,34.6555,652970.0
2021-07-21 09:50:00,38.33,38.38,38.26,38.33,632551.0,34.6555,34.7007,34.5922,34.6555,632551.0
2021-07-21 09:55:00,38.33,38.37,38.27,38.34,918408.0,34.6555,34.6917,34.6013,34.6646,918408.0
2021-07-21 10:00:00,38.35,38.45,38.31,38.32,1297107.0,34.6736,34.764,34.6374,34.6465,1297107.0
2021-07-21 10:05:00,38.33,38.53,38.32,38.52,657247.0,34.6555,34.8364,34.6465,34.8273,657247.0
2021-07-21 10:10:00,38.52,38.59,38.45,38.59,558560.0,34.8273,34.8906,34.764,34.8906,558560.0
2021-07-21 10:15:00,38.59,38.62,38.49,38.5,579825.0,34.8906,34.9177,34.8002,34.8092,579825.0
2021-07-21 10:20:00,38.51,38.6,38.51,38.57,459639.0,34.8183,34.8996,34.8183,34.8725,459639.0
2021-07-21 10:25:00,38.57,38.59,38.45,38.45,623782.0,34.8725,34.8906,34.764,34.764,623782.0
2021-07-21 10:30:00,38.45,38.46,38.31,38.33,1088214.0,34.764,34.7731,34.6374,34.6555,1088214.0
2021-07-21 10:35:00,38.33,38.49,38.32,38.48,1239305.0,34.6555,34.8002,34.6465,34.7912,1239305.0
2021-07-21 10:40:00,38.49,38.55,38.47,38.53,697493.0,34.8002,34.8544,34.7821,34.8364,697493.0
2021-07-21 10:45:00,38.52,38.55,38.44,38.46,407170.0,34.8273,34.8544,34.755,34.7731,407170.0
2021-07-21 10:50:00,38.47,38.54,38.45,38.47,407333.0,34.7821,34.8454,34.764,34.7821,407333.0
2021-07-21 10:55:00,38.47,38.5,38.41,38.43,464759.0,34.7821,34.8092,34.7279,34.7459,464759.0
2021-07-21 11:00:00,38.43,38.46,38.39,38.41,311938.0,34.7459,34.7731,34.7098,34.7279,311938.0
2021-07-21 11:05:00,38.42,38.49,38.41,38.44,295919.0,34.7369,34.8002,34.7279,34.755,295919.0
2021-07-21 11:10:00,38.44,38.47,38.42,38.45,237645.0,34.755,34.7821,34.7369,34.764,237645.0
2021-07-21 11:15:00,38.46,38.52,38.45,38.52,316992.0,34.7731,34.8273,34.764,34.8273,316992.0
2021-07-21 11:20:00,38.51,38.52,38.43,38.45,496794.0,34.8183,34.8273,34.7459,34.764,496794.0
2021-07-21 11:25:00,38.45,38.5,38.38,38.38,413487.0,34.764,34.8092,34.7007,34.7007,413487.0
2021-07-21 11:30:00,38.38,38.46,38.36,38.46,257659.0,34.7007,34.7731,34.6827,34.7731,257659.0
2021-07-21 11:35:00,38.45,38.51,38.45,38.48,419857.0,34.764,34.8183,34.764,34.7912,419857.0
2021-07-21 11:40:00,38.48,38.53,38.47,38.52,809359.0,34.7912,34.8364,34.7821,34.8273,809359.0
2021-07-21 11:45:00,38.52,38.59,38.49,38.59,854712.0,34.8273,34.8906,34.8002,34.8906,854712.0
2021-07-21 11:50:00,38.59,38.68,38.57,38.62,561219.0,34.8906,34.972,34.8725,34.9177,561219.0
2021-07-21 11:55:00,38.62,38.63,38.54,38.56,224660.0,34.9177,34.9268,34.8454,34.8635,224660.0
2021-07-21 12:00:00,38.55,38.6,38.54,38.54,287270.0,34.8544,34.8996,34.8454,34.8454,287270.0
2021-07-21 12:05:00,38.55,38.57,38.54,38.56,187519.0,34.8544,34.8725,34.8454,34.8635,187519.0
2021-07-21 12:10:00,38.57,38.59,38.52,38.57,329148.0,34.8725,34.8906,34.8273,34.8725,329148.0
2021-07-21 12:15:00,38.57,38.62,38.55,38.62,310257.0,34.8725,34.9177,34.8544,34.9177,310257.0
2021-07-21 12:20:00,38.62,38.63,38.58,38.61,325780.0,34.9177,34.9268,34.8816,34.9087,325780.0
2021-07-21 12:25:00,38.6,38.61,38.53,38.54,405017.0,34.8996,34.9087,34.8364,34.8454,405017.0
2021-07-21 12:30:00,38.55,38.64,38.52,38.59,743123.0,34.8544,34.9358,34.8273,34.8906,743123.0
2021-07-21 12:35:00,38.59,38.62,38.56,38.62,264604.0,34.8906,34.9177,34.8635,34.9177,264604.0
2021-07-21 12:40:00,38.62,38.65,38.61,38.65,189555.0,34.9177,34.9449,34.9087,34.9449,189555.0
2021-07-21 12:45:00,38.64,38.68,38.63,38.68,361798.0,34.9358,34.972,34.9268,34.972,361798.0
2021-07-21 12:50:00,38.68,38.69,38.64,38.68,265060.0,34.972,34.981,34.9358,34.972,265060.0
2021-07-21 12:55:00,38.69,38.69,38.64,38.64,186316.0,34.981,34.981,34.9358,34.9358,186316.0
2021-07-21 13:00:00,38.65,38.72,38.64,38.72,350659.0,34.9449,35.0081,34.9358,35.0081,350659.0
2021-07-21 13:05:00,38.72,38.75,38.7,38.73,471116.0,35.0081,35.0353,34.9901,35.0172,471116.0
2021-07-21 13:10:00,38.72,38.73,38.67,38.68,261815.0,35.0081,35.0172,34.9629,34.972,261815.0
2021-07-21 13:15:00,38.68,38.71,38.66,38.66,206689.0,34.972,34.9991,34.9539,34.9539,206689.0
2021-07-21 13:20:00,38.66,38.67,38.6,38.64,309011.0,34.9539,34.9629,34.8996,34.9358,309011.0
2021-07-21 13:25:00,38.64,38.73,38.63,38.73,247821.0,34.9358,35.0172,34.9268,35.0172,247821.0
2021-07-21 13:30:00,38.73,38.77,38.7,38.77,326631.0,35.0172,35.0534,34.9901,35.0534,326631.0
2021-07-21 13:35:00,38.77,38.77,38.69,38.71,197008.0,35.0534,35.0534,34.981,34.9991,197008.0
2021-07-21 13:40:00,38.71,38.72,38.64,38.65,202502.0,34.9991,35.0081,34.9358,34.9449,202502.0
2021-07-21 13:45:00,38.65,38.69,38.64,38.67,176432.0,34.9449,34.981,34.9358,34.9629,176432.0
2021-07-21 13:50:00,38.66,38.69,38.66,38.68,167249.0,34.9539,34.981,34.9539,34.972,167249.0
2021-07-21 13:55:00,38.67,38.69,38.63,38.65,162456.0,34.9629,34.981,34.9268,34.9449,162456.0
2021-07-21 14:00:00,38.65,38.67,38.61,38.61,442771.0,34.9449,34.9629,34.9087,34.9087,442771.0
2021-07-21 14:05:00,38.62,38.64,38.61,38.63,159221.0,34.9177,34.9358,34.9087,34.9268,159221.0
2021-07-21 14:10:00,38.62,38.63,38.57,38.59,604498.0,34.9177,34.9268,34.8725,34.8906,604498.0
2021-07-21 14:15:00,38.59,38.61,38.58,38.61,241949.0,34.8906,34.9087,34.8816,34.9087,241949.0
2021-07-21 14:20:00,38.61,38.61,38.56,38.59,294881.0,34.9087,34.9087,34.8635,34.8906,294881.0
2021-07-21 14:25:00,38.59,38.62,38.58,38.62,309162.0,34.8906,34.9177,34.8816,34.9177,309162.0
2021-07-21 14:30:00,38.62,38.62,38.59,38.61,296745.0,34.9177,34.9177,34.8906,34.9087,296745.0
2021-07-21 14:35:00,38.6,38.64,38.6,38.64,576799.0,34.8996,34.9358,34.8996,34.9358,576799.0
2021-07-21 14:40:00,38.64,38.69,38.63,38.66,501367.0,34.9358,34.981,34.9268,34.9539,501367.0
2021-07-21 14:45:00,38.66,38.67,38.62,38.63,232719.0,34.9539,34.9629,34.9177,34.9268,232719.0
2021-07-21 14:50:00,38.62,38.63,38.56,38.56,334614.0,34.9177,34.9268,34.8635,34.8635,334614.0
2021-07-21 14:55:00,38.57,38.57,38.54,38.55,273206.0,34.8725,34.8725,34.8454,34.8544,273206.0
2021-07-21 15:00:00,38.55,38.57,38.53,38.57,419189.0,34.8544,34.8725,34.8364,34.8725,419189.0
2021-07-21 15:05:00,38.56,38.59,38.56,38.58,465839.0,34.8635,34.8906,34.8635,34.8816,465839.0
2021-07-21 15:10:00,38.57,38.58,38.53,38.54,442484.0,34.8725,34.8816,34.8364,34.8454,442484.0
2021-07-21 15:15:00,38.55,38.58,38.54,38.57,308337.0,34.8544,34.8816,34.8454,34.8725,308337.0
2021-07-21 15:20:00,38.57,38.59,38.56,38.59,251957.0,34.8725,34.8906,34.8635,34.8906,251957.0
2021-07-21 15:25:00,38.59,38.61,38.56,38.59,478499.0,34.8906,34.9087,34.8635,34.8906,478499.0
2021-07-21 15:30:00,38.59,38.63,38.58,38.59,354774.0,34.8906,34.9268,34.8816,34.8906,354774.0
2021-07-21 15:35:00,38.59,38.61,38.51,38.51,720679.0,34.8906,34.9087,34.8183,34.8183,720679.0
2021-07-21 15:40:00,38.52,38.55,38.5,38.52,793789.0,34.8273,34.8544,34.8092,34.8273,793789.0
2021-07-21 15:45:00,38.52,38.53,38.44,38.45,997996.0,34.8273,34.8364,34.755,34.764,997996.0
2021-07-21 15:50:00,38.45,38.45,38.38,38.43,1918077.0,34.764,34.764,34.7007,34.7459,1918077.0
2021-07-21 15:55:00,38.43,38.48,38.4,38.47,3009303.0,34.7459,34.7912,34.7188,34.7821,3009303.0
2021-07-22 09:30:00,38.36,38.4,38.08,38.16,1549157.0,34.6827,34.7188,34.4295,34.5018,1549157.0
2021-07-22 09:35:00,38.16,38.18,37.85,38.05,1512570.0,34.5018,34.5199,34.2215,34.4024,1512570.0
2021-07-22 09:40:00,38.05,38.22,37.98,38.17,1005520.0,34.4024,34.5561,34.3391,34.5109,1005520.0
2021-07-22 09:45:00,38.16,38.32,38.14,38.18,775014.0,34.5018,34.6465,34.4837,34.5199,775014.0
2021-07-22 09:50:00,38.18,38.26,38.02,38.1,869281.0,34.5199,34.5922,34.3752,34.4476,869281.0
2021-07-22 09:55:00,38.09,38.14,38.01,38.14,883926.0,34.4385,34.4837,34.3662,34.4837,883926.0
2021-07-22 10:00:00,38.14,38.18,38.03,38.09,1228437.0,34.4837,34.5199,34.3843,34.4385,1228437.0
2021-07-22 10:05:00,38.1,38.14,38.01,38.14,1310187.0,34.4476,34.4837,34.3662,34.4837,1310187.0
2021-07-22 10:10:00,38.14,38.19,38.11,38.11,1807625.0,34.4837,34.529,34.4566,34.4566,1807625.0
2021-07-22 10:15:00,38.11,38.16,38.06,38.11,901108.0,34.4566,34.5018,34.4114,34.4566,901108.0
2021-07-22 10:20:00,38.1,38.13,37.97,37.99,670876.0,34.4476,34.4747,34.33,34.3481,670876.0
2021-07-22 10:25:00,37.99,38.02,37.96,38.01,998487.0,34.3481,34.3752,34.321,34.3662,998487.0
2021-07-22 10:30:00,38.0,38.02,37.97,37.98,832226.0,34.3572,34.3752,34.33,34.3391,832226.0
2021-07-22 10:35:00,37.98,38.03,37.97,38.03,581091.0,34.3391,34.3843,34.33,34.3843,581091.0
2021-07-22 10:40:00,38.03,38.1,38.01,38.05,625864.0,34.3843,34.4476,34.3662,34.4024,625864.0
2021-07-22 10:45:00,38.06,38.07,37.96,37.98,470945.0,34.4114,34.4205,34.321,34.3391,470945.0
2021-07-22 10:50:00,37.98,38.01,37.95,38.01,558219.0,34.3391,34.3662,34.312,34.3662,558219.0
2021-07-22 10:55:00,38.0,38.01,37.96,37.97,356662.0,34.3572,34.3662,34.321,34.33,356662.0
2021-07-22 11:00:00,37.98,38.0,37.9,37.95,560897.0,34.3391,34.3572,34.2668,34.312,560897.0
2021-07-22 11:05:00,37.94,37.95,37.87,37.88,1007873.0,34.3029,34.312,34.2396,34.2487,1007873.0
2021-07-22 11:10:00,37.89,37.9,37.85,37.85,595682.0,34.2577,34.2668,34.2215,34.2215,595682.0
2021-07-22 11:15:00,37.85,37.94,37.82,37.92,568368.0,34.2215,34.3029,34.1944,34.2848,568368.0
2021-07-22 11:20:00,37.93,37.93,37.83,37.86,582682.0,34.2939,34.2939,34.2035,34.2306,582682.0
2021-07-22 11:25:00,37.86,37.87,37.79,37.86,740626.0,34.2306,34.2396,34.1673,34.2306,740626.0
2021-07-22 11:30:00,37.86,37.88,37.77,37.77,738650.0,34.2306,34.2487,34.1492,34.1492,738650.0
2021-07-22 11:35:00,37.77,37.81,37.76,37.79,589023.0,34.1492,34.1854,34.1402,34.1673,589023.0
2021-07-22 11:40:00,37.79,37.8,37.73,37.74,314446.0,34.1673,34.1763,34.113,34.1221,314446.0
2021-07-22 11:45:00,37.75,37.79,37.73,37.76,424978.0,34.1311,34.1673,34.113,34.1402,424978.0
2021-07-22 11:50:00,37.75,37.76,37.72,37.74,281867.0,34.1311,34.1402,34.104,34.1221,281867.0
2021-07-22 11:55:00,37.74,37.78,37.71,37.77,425638.0,34.1221,34.1583,34.095,34.1492,425638.0
2021-07-22 12:00:00,37.77,37.8,37.72,37.76,339042.0,34.1492,34.1763,34.104,34.1402,339042.0
2021-07-22 12:05:00,37.77,37.77,37.73,37.73,343099.0,34.1492,34.1492,34.113,34.113,343099.0
2021-07-22 12:10:00,37.73,37.74,37.68,37.7,523812.0,34.113,34.1221,34.0678,34.0859,523812.0
2021-07-22 12:15:00,37.69,37.74,37.69,37.71,415714.0,34.0769,34.1221,34.0769,34.095,415714.0
2021-07-22 12:20:00,37.71,37.78,37.71,37.76,350035.0,34.095,34.1583,34.095,34.1402,350035.0
2021-07-22 12:25:00,37.75,37.81,37.74,37.8,402233.0,34.1311,34.1854,34.1221,34.1763,402233.0
2021-07-22 12:30:00,37.8,37.81,37.79,37.8,309093.0,34.1763,34.1854,34.1673,34.1763,309093.0
2021-07-22 12:35:00,37.8,37.86,37.8,37.85,714563.0,34.1763,34.2306,34.1763,34.2215,714563.0
2021-07-22 12:40:00,37.86,37.88,37.82,37.85,259638.0,34.2306,34.2487,34.1944,34.2215,259638.0
2021-07-22 12:45:00,37.85,37.86,37.81,37.81,226127.0,34.2215,34.2306,34.1854,34.1854,226127.0
2021-07-22 12:50:00,37.81,37.85,37.81,37.84,365783.0,34.1854,34.2215,34.1854,34.2125,365783.0
2021-07-22 12:55:00,37.84,37.87,37.83,37.87,209612.0,34.2125,34.2396,34.2035,34.2396,209612.0
2021-07-22 13:00:00,37.86,37.89,37.85,37.86,317200.0,34.2306,34.2577,34.2215,34.2306,317200.0
2021-07-22 13:05:00,37.86,37.89,37.85,37.89,260910.0,34.2306,34.2577,34.2215,34.2577,260910.0
2021-07-22 13:10:00,37.88,37.92,37.88,37.91,296604.0,34.2487,34.2848,34.2487,34.2758,296604.0
2021-07-22 13:15:00,37.91,37.92,37.87,37.87,269226.0,34.2758,34.2848,34.2396,34.2396,269226.0
2021-07-22 13:20:00,37.87,37.92,37.86,37.91,253065.0,34.2396,34.2848,34.2306,34.2758,253065.0
2021-07-22 13:25:00,37.91,37.92,37.85,37.88,340679.0,34.2758,34.2848,34.2215,34.2487,340679.0
2021-07-22 13:30:00,37.88,37.88,37.84,37.88,230376.0,34.2487,34.2487,34.2125,34.2487,230376.0
2021-07-22 13:35:00,37.88,37.88,37.87,37.88,70654.0,34.2487,34.2487,34.2396,34.2487,70654.0
2021-07-22 13:40:00,37.88,37.94,37.87,37.94,556767.0,34.2487,34.3029,34.2396,34.3029,556767.0
2021-07-22 13:45:00,37.93,37.97,37.93,37.95,304392.0,34.2939,34.33,34.2939,34.312,304392.0
2021-07-22 13:50:00,37.94,37.96,37.9,37.93,470052.0,34.3029,34.321,34.2668,34.2939,470052.0
2021-07-22 13:55:00,37.93,37.95,37.92,37.93,319088.0,34.2939,34.312,34.2848,34.2939,319088.0
2021-07-22 14:00:00,37.93,37.94,37.91,37.91,359388.0,34.2939,34.3029,34.2758,34.2758,359388.0
2021-07-22 14:05:00,37.91,37.98,37.91,37.95,925732.0,34.2758,34.3391,34.2758,34.312,925732.0
2021-07-22 14:10:00,37.95,37.98,37.95,37.98,197745.0,34.312,34.3391,34.312,34.3391,197745.0
2021-07-22 14:15:00,37.98,37.99,37.96,37.96,377219.0,34.3391,34.3481,34.321,34.321,377219.0
2021-07-22 14:20:00,37.96,37.97,37.93,37.95,173367.0,34.321,34.33,34.2939,34.312,173367.0
2021-07-22 14:25:00,37.95,37.98,37.95,37.98,256798.0,34.312,34.3391,34.312,34.3391,256798.0
2021-07-22 14:30:00,37.98,37.98,37.96,37.97,180930.0,34.3391,34.3391,34.321,34.33,180930.0
2021-07-22 14:35:00,37.97,37.99,37.97,37.98,553979.0,34.33,34.3481,34.33,34.3391,553979.0
2021-07-22 14:40:00,37.98,38.0,37.97,37.98,458566.0,34.3391,34.3572,34.33,34.3391,458566.0
2021-07-22 14:45:00,37.98,38.01,37.98,38.0,237927.0,34.3391,34.3662,34.3391,34.3572,237927.0
2021-07-22 14:50:00,38.0,38.01,37.97,37.97,509906.0,34.3572,34.3662,34.33,34.33,509906.0
2021-07-22 14:55:00,37.98,38.0,37.96,38.0,510615.0,34.3391,34.3572,34.321,34.3572,510615.0
2021-07-22 15:00:00,38.0,38.01,37.99,38.01,129058.0,34.3572,34.3662,34.3481,34.3662,129058.0
2021-07-22 15:05:00,38.01,38.01,37.98,38.0,276885.0,34.3662,34.3662,34.3391,34.3572,276885.0
2021-07-22 15:10:00,37.99,38.0,37.97,37.97,214639.0,34.3481,34.3572,34.33,34.33,214639.0
2021-07-22 15:15:00,37.97,37.99,37.97,37.98,181814.0,34.33,34.3481,34.33,34.3391,181814.0
2021-07-22 15:20:00,37.98,38.0,37.97,37.98,192254.0,34.3391,34.3572,34.33,34.3391,192254.0
2021-07-22 15:25:00,37.98,37.98,37.93,37.93,543505.0,34.3391,34.3391,34.2939,34.2939,543505.0
2021-07-22 15:30:00,37.93,37.94,37.89,37.91,803442.0,34.2939,34.3029,34.2577,34.2758,803442.0
2021-07-22 15:35:00,37.91,37.92,37.9,37.91,408767.0,34.2758,34.2848,34.2668,34.2758,408767.0
2021-07-22 15:40:00,37.91,37.93,37.9,37.92,991793.0,34.2758,34.2939,34.2668,34.2848,991793.0
2021-07-22 15:45:00,37.92,37.94,37.91,37.91,636755.0,34.2848,34.3029,34.2758,34.2758,636755.0
2021-07-22 15:50:00,37.92,37.93,37.88,37.9,809926.0,34.2848,34.2939,34.2487,34.2668,809926.0
2021-07-22 15:55:00,37.9,37.97,37.88,37.96,2681020.0,34.2668,34.33,34.2487,34.321,2681020.0
2021-07-23 09:30:00,38.2,38.22,37.92,38.16,2329014.0,34.538,34.5561,34.2848,34.5018,2329014.0
2021-07-23 09:35:00,38.15,38.24,37.97,38.09,1585106.0,34.4928,34.5742,34.33,34.4385,1585106.0
2021-07-23 09:40:00,38.08,38.27,38.06,38.24,1496250.0,34.4295,34.6013,34.4114,34.5742,1496250.0
2021-07-23 09:45:00,38.24,38.25,38.07,38.07,752184.0,34.5742,34.5832,34.4205,34.4205,752184.0
2021-07-23 09:50:00,38.07,38.07,37.85,37.89,1224958.0,34.4205,34.4205,34.2215,34.2577,1224958.0
2021-07-23 09:55:00,37.9,37.96,37.84,37.87,723695.0,34.2668,34.321,34.2125,34.2396,723695.0
2021-07-23 10:00:00,37.87,37.88,37.72,37.75,1017970.0,34.2396,34.2487,34.104,34.1311,1017970.0
2021-07-23 10:05:00,37.74,37.84,37.66,37.81,879762.0,34.1221,34.2125,34.0498,34.1854,879762.0
2021-07-23 10:10:00,37.81,37.88,37.75,37.77,536338.0,34.1854,34.2487,34.1311,34.1492,536338.0
2021-07-23 10:15:00,37.77,37.81,37.7,37.73,506693.0,34.1492,34.1854,34.0859,34.113,506693.0
2021-07-23 10:20:00,37.72,37.83,37.7,37.8,664769.0,34.104,34.2035,34.0859,34.1763,664769.0
2021-07-23 10:25:00,37.8,37.83,37.76,37.82,568990.0,34.1763,34.2035,34.1402,34.1944,568990.0
2021-07-23 10:30:00,37.82,37.84,37.73,37.83,360560.0,34.1944,34.2125,34.113,34.2035,360560.0
2021-07-23 10:35:00,37.83,37.94,37.83,37.86,407401.0,34.2035,34.3029,34.2035,34.2306,407401.0
2021-07-23 10:40:00,37.85,38.04,37.85,37.95,563808.0,34.2215,34.3933,34.2215,34.312,563808.0
2021-07-23 10:45:00,37.95,38.01,37.92,37.94,686727.0,34.312,34.3662,34.2848,34.3029,686727.0
2021-07-23 10:50:00,37.94,37.95,37.85,37.86,819236.0,34.3029,34.312,34.2215,34.2306,819236.0
2021-07-23 10:55:00,37.86,37.93,37.85,37.91,323382.0,34.2306,34.2939,34.2215,34.2758,323382.0
2021-07-23 11:00:00,37.91,37.94,37.88,37.93,679212.0,34.2758,34.3029,34.2487,34.2939,679212.0
2021-07-23 11:05:00,37.92,37.94,37.88,37.89,416623.0,34.2848,34.3029,34.2487,34.2577,416623.0
2021-07-23 11:10:00,37.89,37.89,37.77,37.77,339223.0,34.2577,34.2577,34.1492,34.1492,339223.0
2021-07-23 11:15:00,37.77,37.81,37.73,37.77,644531.0,34.1492,34.1854,34.113,34.1492,644531.0
2021-07-23 11:20:00,37.77,37.81,37.76,37.79,664992.0,34.1492,34.1854,34.1402,34.1673,664992.0
2021-07-23 11:25:00,37.8,37.83,37.76,37.81,350398.0,34.1763,34.2035,34.1402,34.1854,350398.0
2021-07-23 11:30:00,37.82,37.84,37.78,37.78,384449.0,34.1944,34.2125,34.1583,34.1583,384449.0
2021-07-23 11:35:00,37.79,37.84,37.78,37.8,448458.0,34.1673,34.2125,34.1583,34.1763,448458.0
2021-07-23 11:40:00,37.79,37.82,37.73,37.73,518188.0,34.1673,34.1944,34.113,34.113,518188.0
2021-07-23 11:45:00,37.73,37.77,37.71,37.72,429884.0,34.113,34.1492,34.095,34.104,429884.0
2021-07-23 11:50:00,37.72,37.74,37.7,37.73,279164.0,34.104,34.1221,34.0859,34.113,279164.0
2021-07-23 11:55:00,37.73,37.73,37.67,37.68,439826.0,34.113,34.113,34.0588,34.0678,439826.0
2021-07-23 12:00:00,37.67,37.82,37.67,37.75,761096.0,34.0588,34.1944,34.0588,34.1311,761096.0
2021-07-23 12:05:00,37.75,37.77,37.74,37.74,193910.0,34.1311,34.1492,34.1221,34.1221,193910.0
2021-07-23 12:10:00,37.75,37.79,37.72,37.78,363152.0,34.1311,34.1673,34.104,34.1583,363152.0
2021-07-23 12:15:00,37.77,37.8,37.75,37.75,392344.0,34.1492,34.1763,34.1311,34.1311,392344.0
2021-07-23 12:20:00,37.76,37.78,37.71,37.73,363259.0,34.1402,34.1583,34.095,34.113,363259.0
2021-07-23 12:25:00,37.73,37.76,37.7,37.76,233420.0,34.113,34.1402,34.0859,34.1402,233420.0
2021-07-23 12:30:00,37.75,37.76,37.72,37.73,136693.0,34.1311,34.1402,34.104,34.113,136693.0
2021-07-23 12:35:00,37.73,37.78,37.72,37.76,218674.0,34.113,34.1583,34.104,34.1402,218674.0
2021-07-23 12:40:00,37.76,37.77,37.69,37.7,549114.0,34.1402,34.1492,34.0769,34.0859,549114.0
2021-07-23 12:45:00,37.7,37.73,37.68,37.69,312509.0,34.0859,34.113,34.0678,34.0769,312509.0
2021-07-23 12:50:00,37.69,37.7,37.65,37.65,203719.0,34.0769,34.0859,34.0407,34.0407,203719.0
2021-07-23 12:55:00,37.66,37.68,37.65,37.66,341137.0,34.0498,34.0678,34.0407,34.0498,341137.0
2021-07-23 13:00:00,37.67,37.72,37.63,37.71,466143.0,34.0588,34.104,34.0226,34.095,466143.0
2021-07-23 13:05:00,37.72,37.74,37.69,37.7,386311.0,34.104,34.1221,34.0769,34.0859,386311.0
2021-07-23 13:10:00,37.7,37.71,37.69,37.69,183159.0,34.0859,34.095,34.0769,34.0769,183159.0
2021-07-23 13:15:00,37.69,37.7,37.66,37.68,185235.0,34.0769,34.0859,34.0498,34.0678,185235.0
2021-07-23 13:20:00,37.69,37.69,37.64,37.66,187720.0,34.0769,34.0769,34.0317,34.0498,187720.0
2021-07-23 13:25:00,37.66,37.68,37.65,37.66,215097.0,34.0498,34.0678,34.0407,34.0498,215097.0
2021-07-23 13:30:00,37.67,37.67,37.62,37.65,170641.0,34.0588,34.0588,34.0136,34.0407,170641.0
2021-07-23 13:35:00,37.65,37.67,37.64,37.66,185066.0,34.0407,34.0588,34.0317,34.0498,185066.0
2021-07-23 13:40:00,37.67,37.71,37.66,37.7,283823.0,34.0588,34.095,34.0498,34.0859,283823.0
2021-07-23 13:45:00,37.7,37.75,37.7,37.74,498182.0,34.0859,34.1311,34.0859,34.1221,498182.0
2021-07-23 13:50:00,37.74,37.75,37.71,37.72,405535.0,34.1221,34.1311,34.095,34.104,405535.0
2021-07-23 13:55:00,37.72,37.72,37.7,37.7,641915.0,34.104,34.104,34.0859,34.0859,641915.0
2021-07-23 14:00:00,37.7,37.71,37.65,37.66,303021.0,34.0859,34.095,34.0407,34.0498,303021.0
2021-07-23 14:05:00,37.66,37.68,37.64,37.67,231303.0,34.0498,34.0678,34.0317,34.0588,231303.0
2021-07-23 14:10:00,37.66,37.71,37.66,37.7,218153.0,34.0498,34.095,34.0498,34.0859,218153.0
2021-07-23 14:15:00,37.7,37.71,37.63,37.63,277099.0,34.0859,34.095,34.0226,34.0226,277099.0
2021-07-23 14:20:00,37.63,37.65,37.61,37.63,318822.0,34.0226,34.0407,34.0046,34.0226,318822.0
2021-07-23 14:25:00,37.64,37.67,37.63,37.66,163453.0,34.0317,34.0588,34.0226,34.0498,163453.0
2021-07-23 14:30:00,37.66,37.69,37.63,37.64,304900.0,34.0498,34.0769,34.0226,34.0317,304900.0
2021-07-23 14:35:00,37.64,37.66,37.62,37.65,376342.0,34.0317,34.0498,34.0136,34.0407,376342.0
2021-07-23 14:40:00,37.66,37.66,37.63,37.65,147118.0,34.0498,34.0498,34.0226,34.0407,147118.0
2021-07-23 14:45:00,37.64,37.65,37.61,37.61,157354.0,34.0317,34.0407,34.0046,34.0046,157354.0
2021-07-23 14:50:00,37.62,37.63,37.57,37.57,402707.0,34.0136,34.0226,33.9684,33.9684,402707.0
2021-07-23 14:55:00,37.57,37.65,37.56,37.65,437888.0,33.9684,34.0407,33.9593,34.0407,437888.0
2021-07-23 15:00:00,37.64,37.68,37.64,37.68,241395.0,34.0317,34.0678,34.0317,34.0678,241395.0
2021-07-23 15:05:00,37.68,37.69,37.65,37.67,411216.0,34.0678,34.0769,34.0407,34.0588,411216.0
2021-07-23 15:10:00,37.66,37.68,37.62,37.64,236849.0,34.0498,34.0678,34.0136,34.0317,236849.0
2021-07-23 15:15:00,37.64,37.68,37.61,37.67,420517.0,34.0317,34.0678,34.0046,34.0588,420517.0
2021-07-23 15:20:00,37.67,37.68,37.64,37.65,266612.0,34.0588,34.0678,34.0317,34.0407,266612.0
2021-07-23 15:25:00,37.64,37.66,37.63,37.66,405131.0,34.0317,34.0498,34.0226,34.0498,405131.0
2021-07-23 15:30:00,37.66,37.67,37.65,37.65,676305.0,34.0498,34.0588,34.0407,34.0407,676305.0
2021-07-23 15:35:00,37.65,37.67,37.63,37.65,1148478.0,34.0407,34.0588,34.0226,34.0407,1148478.0
2021-07-23 15:40:00,37.65,37.66,37.57,37.58,1453134.0,34.0407,34.0498,33.9684,33.9774,1453134.0
2021-07-23 15:45:00,37.58,37.66,37.57,37.63,1106361.0,33.9774,34.0498,33.9684,34.0226,1106361.0
2021-07-23 15:50:00,37.63,37.66,37.6,37.61,1179266.0,34.0226,34.0498,33.9955,34.0046,1179266.0
2021-07-23 15:55:00,37.62,37.71,37.58,37.7,2905535.0,34.0136,34.095,33.9774,34.0859,2905535.0
2021-07-26 09:30:00,37.66,38.18,37.66,38.05,1870843.0,34.0498,34.5199,34.0498,34.4024,1870843.0
2021-07-26 09:35:00,38.05,38.16,37.97,38.09,1243877.0,34.4024,34.5018,34.33,34.4385,1243877.0
2021-07-26 09:40:00,38.09,38.09,37.84,37.87,708546.0,34.4385,34.4385,34.2125,34.2396,708546.0
2021-07-26 09:45:00,37.87,38.09,37.87,38.01,478985.0,34.2396,34.4385,34.2396,34.3662,478985.0
2021-07-26 09:50:00,38.01,38.15,37.98,38.12,510384.0,34.3662,34.4928,34.3391,34.4657,510384.0
2021-07-26 09:55:00,38.12,38.15,38.02,38.05,493727.0,34.4657,34.4928,34.3752,34.4024,493727.0
2021-07-26 10:00:00,38.05,38.18,38.02,38.16,759387.0,34.4024,34.5199,34.3752,34.5018,759387.0
2021-07-26 10:05:00,38.16,38.19,38.12,38.12,564118.0,34.5018,34.529,34.4657,34.4657,564118.0
2021-07-26 10:10:00,38.12,38.2,38.1,38.13,638944.0,34.4657,34.538,34.4476,34.4747,638944.0
2021-07-26 10:15:00,38.13,38.17,38.1,38.15,487404.0,34.4747,34.5109,34.4476,34.4928,487404.0
2021-07-26 10:20:00,38.15,38.2,38.11,38.13,778019.0,34.4928,34.538,34.4566,34.4747,778019.0
2021-07-26 10:25:00,38.14,38.14,38.05,38.07,319220.0,34.4837,34.4837,34.4024,34.4205,319220.0
2021-07-26 10:30:00,38.08,38.09,37.97,38.03,494446.0,34.4295,34.4385,34.33,34.3843,494446.0
2021-07-26 10:35:00,38.03,38.04,37.97,38.01,321038.0,34.3843,34.3933,34.33,34.3662,321038.0
2021-07-26 10:40:00,38.01,38.1,38.0,38.07,503727.0,34.3662,34.4476,34.3572,34.4205,503727.0
2021-07-26 10:45:00,38.07,38.11,38.04,38.09,606960.0,34.4205,34.4566,34.3933,34.4385,606960.0
2021-07-26 10:50:00,38.09,38.15,38.03,38.14,273160.0,34.4385,34.4928,34.3843,34.4837,273160.0
2021-07-26 10:55:00,38.14,38.19,38.12,38.15,457072.0,34.4837,34.529,34.4657,34.4928,457072.0
2021-07-26 11:00:00,38.14,38.15,38.05,38.12,363831.0,34.4837,34.4928,34.4024,34.4657,363831.0
2021-07-26 11:05:00,38.12,38.21,38.08,38.18,555283.0,34.4657,34.547,34.4295,34.5199,555283.0
2021-07-26 11:10:00,38.18,38.2,38.11,38.12,370831.0,34.5199,34.538,34.4566,34.4657,370831.0
2021-07-26 11:15:00,38.11,38.16,38.1,38.13,445682.0,34.4566,34.5018,34.4476,34.4747,445682.0
2021-07-26 11:20:00,38.14,38.18,38.12,38.17,167825.0,34.4837,34.5199,34.4657,34.5109,167825.0
2021-07-26 11:25:00,38.18,38.24,38.17,38.19,317098.0,34.5199,34.5742,34.5109,34.529,317098.0
2021-07-26 11:30:00,38.2,38.21,38.12,38.15,337337.0,34.538,34.547,34.4657,34.4928,337337.0
2021-07-26 11:35:00,38.15,38.19,38.11,38.14,366139.0,34.4928,34.529,34.4566,34.4837,366139.0
2021-07-26 11:40:00,38.15,38.2,38.14,38.18,228994.0,34.4928,34.538,34.4837,34.5199,228994.0
2021-07-26 11:45:00,38.18,38.23,38.17,38.19,246360.0,34.5199,34.5651,34.5109,34.529,246360.0
2021-07-26 11:50:00,38.19,38.2,38.16,38.18,176001.0,34.529,34.538,34.5018,34.5199,176001.0
2021-07-26 11:55:00,38.17,38.18,38.1,38.12,310898.0,34.5109,34.5199,34.4476,34.4657,310898.0
2021-07-26 12:00:00,38.12,38.12,38.06,38.11,298108.0,34.4657,34.4657,34.4114,34.4566,298108.0
2021-07-26 12:05:00,38.1,38.11,38.02,38.04,165961.0,34.4476,34.4566,34.3752,34.3933,165961.0
2021-07-26 12:10:00,38.04,38.06,38.02,38.05,173202.0,34.3933,34.4114,34.3752,34.4024,173202.0
2021-07-26 12:15:00,38.05,38.06,38.0,38.02,165276.0,34.4024,34.4114,34.3572,34.3752,165276.0
2021-07-26 12:20:00,38.01,38.06,38.0,38.05,187491.0,34.3662,34.4114,34.3572,34.4024,187491.0
2021-07-26 12:25:00,38.04,38.1,38.03,38.09,211371.0,34.3933,34.4476,34.3843,34.4385,211371.0
2021-07-26 12:30:00,38.09,38.12,38.08,38.09,191350.0,34.4385,34.4657,34.4295,34.4385,191350.0
2021-07-26 12:35:00,38.09,38.21,38.09,38.16,404541.0,34.4385,34.547,34.4385,34.5018,404541.0
2021-07-26 12:40:00,38.16,38.19,38.13,38.15,168476.0,34.5018,34.529,34.4747,34.4928,168476.0
2021-07-26 12:45:00,38.15,38.18,38.14,38.15,159033.0,34.4928,34.5199,34.4837,34.4928,159033.0
2021-07-26 12:50:00,38.16,38.19,38.12,38.13,99844.0,34.5018,34.529,34.4657,34.4747,99844.0
2021-07-26 12:55:00,38.13,38.14,38.09,38.12,110808.0,34.4747,34.4837,34.4385,34.4657,110808.0
2021-07-26 13:00:00,38.12,38.15,38.11,38.12,160422.0,34.4657,34.4928,34.4566,34.4657,160422.0
2021-07-26 13:05:00,38.13,38.14,38.09,38.12,131092.0,34.4747,34.4837,34.4385,34.4657,131092.0
2021-07-26 13:10:00,38.12,38.13,38.08,38.11,111930.0,34.4657,34.4747,34.4295,34.4566,111930.0
2021-07-26 13:15:00,38.11,38.12,38.08,38.1,142503.0,34.4566,34.4657,34.4295,34.4476,142503.0
2021-07-26 13:20:00,38.11,38.14,38.09,38.13,134000.0,34.4566,34.4837,34.4385,34.4747,134000.0
2021-07-26 13:25:00,38.13,38.13,38.11,38.12,125296.0,34.4747,34.4747,34.4566,34.4657,125296.0
2021-07-26 13:30:00,38.12,38.13,38.09,38.09,123809.0,34.4657,34.4747,34.4385,34.4385,123809.0
2021-07-26 13:35:00,38.09,38.1,38.06,38.09,134662.0,34.4385,34.4476,34.4114,34.4385,134662.0
2021-07-26 13:40:00,38.09,38.1,38.07,38.08,87423.0,34.4385,34.4476,34.4205,34.4295,87423.0
2021-07-26 13:45:00,38.07,38.1,38.05,38.08,157469.0,34.4205,34.4476,34.4024,34.4295,157469.0
2021-07-26 13:50:00,38.08,38.09,38.05,38.09,178556.0,34.4295,34.4385,34.4024,34.4385,178556.0
2021-07-26 13:55:00,38.09,38.13,38.09,38.12,173480.0,34.4385,34.4747,34.4385,34.4657,173480.0
2021-07-26 14:00:00,38.13,38.14,38.1,38.12,160789.0,34.4747,34.4837,34.4476,34.4657,160789.0
2021-07-26 14:05:00,38.12,38.12,38.1,38.12,61779.0,34.4657,34.4657,34.4476,34.4657,61779.0
2021-07-26 14:10:00,38.12,38.12,38.09,38.12,73726.0,34.4657,34.4657,34.4385,34.4657,73726.0
2021-07-26 14:15:00,38.11,38.16,38.1,38.16,138610.0,34.4566,34.5018,34.4476,34.5018,138610.0
2021-07-26 14:20:00,38.15,38.19,38.14,38.19,267770.0,34.4928,34.529,34.4837,34.529,267770.0
2021-07-26 14:25:00,38.19,38.19,38.15,38.17,317721.0,34.529,34.529,34.4928,34.5109,317721.0
2021-07-26 14:30:00,38.18,38.19,38.16,38.18,133430.0,34.5199,34.529,34.5018,34.5199,133430.0
2021-07-26 14:35:00,38.18,38.19,38.16,38.18,140415.0,34.5199,34.529,34.5018,34.5199,140415.0
2021-07-26 14:40:00,38.18,38.18,38.15,38.16,147130.0,34.5199,34.5199,34.4928,34.5018,147130.0
2021-07-26 14:45:00,38.17,38.19,38.16,38.18,113439.0,34.5109,34.529,34.5018,34.5199,113439.0
2021-07-26 14:50:00,38.18,38.21,38.16,38.16,472221.0,34.5199,34.547,34.5018,34.5018,472221.0
2021-07-26 14:55:00,38.16,38.17,38.12,38.13,153279.0,34.5018,34.5109,34.4657,34.4747,153279.0
2021-07-26 15:00:00,38.13,38.15,38.12,38.14,147352.0,34.4747,34.4928,34.4657,34.4837,147352.0
2021-07-26 15:05:00,38.13,38.17,38.12,38.15,729270.0,34.4747,34.5109,34.4657,34.4928,729270.0
2021-07-26 15:10:00,38.15,38.16,38.12,38.16,235024.0,34.4928,34.5018,34.4657,34.5018,235024.0
2021-07-26 15:15:00,38.16,38.17,38.14,38.16,251796.0,34.5018,34.5109,34.4837,34.5018,251796.0
2021-07-26 15:20:00,38.16,38.17,38.15,38.16,228306.0,34.5018,34.5109,34.4928,34.5018,228306.0
2021-07-26 15:25:00,38.16,38.18,38.14,38.16,352218.0,34.5018,34.5199,34.4837,34.5018,352218.0
2021-07-26 15:30:00,38.16,38.17,38.12,38.16,384925.0,34.5018,34.5109,34.4657,34.5018,384925.0
2021-07-26 15:35:00,38.16,38.17,38.14,38.16,252583.0,34.5018,34.5109,34.4837,34.5018,252583.0
2021-07-26 15:40:00,38.16,38.17,38.14,38.16,260356.0,34.5018,34.5109,34.4837,34.5018,260356.0
2021-07-26 15:45:00,38.16,38.16,38.09,38.1,939872.0,34.5018,34.5018,34.4385,34.4476,939872.0
2021-07-26 15:50:00,38.1,38.15,38.1,38.14,599221.0,34.4476,34.4928,34.4476,34.4837,599221.0
2021-07-26 15:55:00,38.13,38.15,38.1,38.14,1388156.0,34.4747,34.4928,34.4476,34.4837,1388156.0
2021-07-27 09:30:00,37.72,37.75,37.46,37.68,2738062.0,34.104,34.1311,33.8689,34.0678,2738062.0
2021-07-27 09:35:00,37.69,37.77,37.55,37.61,1382159.0,34.0769,34.1492,33.9503,34.0046,1382159.0
2021-07-27 09:40:00,37.61,37.63,37.48,37.57,1036074.0,34.0046,34.0226,33.887,33.9684,1036074.0
2021-07-27 09:45:00,37.58,37.73,37.57,37.71,1009913.0,33.9774,34.113,33.9684,34.095,1009913.0
2021-07-27 09:50:00,37.71,37.76,37.62,37.72,825904.0,34.095,34.1402,34.0136,34.104,825904.0
2021-07-27 09:55:00,37.72,37.72,37.58,37.63,847847.0,34.104,34.104,33.9774,34.0226,847847.0
2021-07-27 10:00:00,37.64,37.71,37.63,37.63,697649.0,34.0317,34.095,34.0226,34.0226,697649.0
2021-07-27 10:05:00,37.64,37.77,37.64,37.76,953760.0,34.0317,34.1492,34.0317,34.1402,953760.0
2021-07-27 10:10:00,37.76,37.76,37.66,37.72,605775.0,34.1402,34.1402,34.0498,34.104,605775.0
2021-07-27 10:15:00,37.71,37.87,37.7,37.85,670246.0,34.095,34.2396,34.0859,34.2215,670246.0
2021-07-27 10:20:00,37.86,37.98,37.85,37.98,671866.0,34.2306,34.3391,34.2215,34.3391,671866.0
2021-07-27 10:25:00,37.97,38.05,37.93,38.01,360658.0,34.33,34.4024,34.2939,34.3662,360658.0
2021-07-27 10:30:00,38.01,38.06,37.99,38.04,490293.0,34.3662,34.4114,34.3481,34.3933,490293.0
2021-07-27 10:35:00,38.04,38.13,38.03,38.12,722132.0,34.3933,34.4747,34.3843,34.4657,722132.0
2021-07-27 10:40:00,38.13,38.24,38.09,38.09,458626.0,34.4747,34.5742,34.4385,34.4385,458626.0
2021-07-27 10:45:00,38.1,38.15,38.01,38.01,535479.0,34.4476,34.4928,34.3662,34.3662,535479.0
2021-07-27 10:50:00,38.02,38.13,38.0,38.09,695669.0,34.3752,34.4747,34.3572,34.4385,695669.0
2021-07-27 10:55:00,38.09,38.19,38.08,38.13,448893.0,34.4385,34.529,34.4295,34.4747,448893.0
2021-07-27 11:00:00,38.12,38.2,38.11,38.16,357561.0,34.4657,34.538,34.4566,34.5018,357561.0
2021-07-27 11:05:00,38.17,38.19,38.11,38.15,155236.0,34.5109,34.529,34.4566,34.4928,155236.0
2021-07-27 11:10:00,38.15,38.17,38.13,38.16,161119.0,34.4928,34.5109,34.4747,34.5018,161119.0
2021-07-27 11:15:00,38.16,38.18,38.06,38.07,352129.0,34.5018,34.5199,34.4114,34.4205,352129.0
2021-07-27 11:20:00,38.07,38.08,37.98,37.99,813844.0,34.4205,34.4295,34.3391,34.3481,813844.0
2021-07-27 11:25:00,37.99,38.08,37.97,38.05,468945.0,34.3481,34.4295,34.33,34.4024,468945.0
2021-07-27 11:30:00,38.04,38.04,37.94,38.0,383845.0,34.3933,34.3933,34.3029,34.3572,383845.0
2021-07-27 11:35:00,38.0,38.04,37.92,37.93,441887.0,34.3572,34.3933,34.2848,34.2939,441887.0
2021-07-27 11:40:00,37.93,38.0,37.91,37.95,625213.0,34.2939,34.3572,34.2758,34.312,625213.0
2021-07-27 11:45:00,37.95,37.98,37.94,37.97,229986.0,34.312,34.3391,34.3029,34.33,229986.0
2021-07-27 11:50:00,37.98,38.01,37.97,38.0,286504.0,34.3391,34.3662,34.33,34.3572,286504.0
2021-07-27 11:55:00,38.0,38.04,37.96,38.03,282636.0,34.3572,34.3933,34.321,34.3843,282636.0
2021-07-27 12:00:00,38.03,38.04,37.89,37.89,405996.0,34.3843,34.3933,34.2577,34.2577,405996.0
2021-07-27 12:05:00,37.89,37.89,37.82,37.84,443236.0,34.2577,34.2577,34.1944,34.2125,443236.0
2021-07-27 12:10:00,37.84,37.84,37.77,37.78,386532.0,34.2125,34.2125,34.1492,34.1583,386532.0
2021-07-27 12:15:00,37.78,37.83,37.75,37.77,349806.0,34.1583,34.2035,34.1311,34.1492,349806.0
2021-07-27 12:20:00,37.77,37.8,37.75,37.76,227233.0,34.1492,34.1763,34.1311,34.1402,227233.0
2021-07-27 12:25:00,37.76,37.84,37.76,37.82,233726.0,34.1402,34.2125,34.1402,34.1944,233726.0
2021-07-27 12:30:00,37.81,37.82,37.76,37.78,233086.0,34.1854,34.1944,34.1402,34.1583,233086.0
2021-07-27 12:35:00,37.78,37.8,37.76,37.77,159358.0,34.1583,34.1763,34.1402,34.1492,159358.0
2021-07-27 12:40:00,37.77,37.77,37.72,37.73,434340.0,34.1492,34.1492,34.104,34.113,434340.0
2021-07-27 12:45:00,37.74,37.76,37.7,37.7,584215.0,34.1221,34.1402,34.0859,34.0859,584215.0
2021-07-27 12:50:00,37.7,37.77,37.7,37.72,1021090.0,34.0859,34.1492,34.0859,34.104,1021090.0
2021-07-27 12:55:00,37.72,37.79,37.69,37.76,242635.0,34.104,34.1673,34.0769,34.1402,242635.0
2021-07-27 13:00:00,37.75,37.79,37.74,37.78,321847.0,34.1311,34.1673,34.1221,34.1583,321847.0
2021-07-27 13:05:00,37.78,37.88,37.78,37.87,227471.0,34.1583,34.2487,34.1583,34.2396,227471.0
2021-07-27 13:10:00,37.88,37.88,37.81,37.82,251239.0,34.2487,34.2487,34.1854,34.1944,251239.0
2021-07-27 13:15:00,37.82,37.89,37.81,37.89,166916.0,34.1944,34.2577,34.1854,34.2577,166916.0
2021-07-27 13:20:00,37.89,37.9,37.81,37.82,213303.0,34.2577,34.2668,34.1854,34.1944,213303.0
2021-07-27 13:25:00,37.81,37.82,37.77,37.79,171279.0,34.1854,34.1944,34.1492,34.1673,171279.0
2021-07-27 13:30:00,37.79,37.82,37.77,37.82,120170.0,34.1673,34.1944,34.1492,34.1944,120170.0
2021-07-27 13:35:00,37.81,37.9,37.81,37.9,203437.0,34.1854,34.2668,34.1854,34.2668,203437.0
2021-07-27 13:40:00,37.9,37.92,37.87,37.9,255588.0,34.2668,34.2848,34.2396,34.2668,255588.0
2021-07-27 13:45:00,37.91,37.94,37.88,37.91,230826.0,34.2758,34.3029,34.2487,34.2758,230826.0
2021-07-27 13:50:00,37.91,37.94,37.87,37.87,244887.0,34.2758,34.3029,34.2396,34.2396,244887.0
2021-07-27 13:55:00,37.87,37.88,37.85,37.86,108122.0,34.2396,34.2487,34.2215,34.2306,108122.0
2021-07-27 14:00:00,37.85,37.88,37.84,37.87,186680.0,34.2215,34.2487,34.2125,34.2396,186680.0
2021-07-27 14:05:00,37.87,37.87,37.82,37.87,196749.0,34.2396,34.2396,34.1944,34.2396,196749.0
2021-07-27 14:10:00,37.86,37.9,37.84,37.89,302764.0,34.2306,34.2668,34.2125,34.2577,302764.0
2021-07-27 14:15:00,37.89,37.95,37.85,37.94,631034.0,34.2577,34.312,34.2215,34.3029,631034.0
2021-07-27 14:20:00,37.94,37.99,37.92,37.97,337060.0,34.3029,34.3481,34.2848,34.33,337060.0
2021-07-27 14:25:00,37.97,37.98,37.94,37.95,151856.0,34.33,34.3391,34.3029,34.312,151856.0
2021-07-27 14:30:00,37.95,37.95,37.92,37.93,118439.0,34.312,34.312,34.2848,34.2939,118439.0
2021-07-27 14:35:00,37.93,37.96,37.92,37.94,113774.0,34.2939,34.321,34.2848,34.3029,113774.0
2021-07-27 14:40:00,37.95,37.96,37.92,37.93,111626.0,34.312,34.321,34.2848,34.2939,111626.0
2021-07-27 14:45:00,37.93,37.98,37.92,37.96,116195.0,34.2939,34.3391,34.2848,34.321,116195.0
2021-07-27 14:50:00,37.95,37.97,37.89,37.89,122986.0,34.312,34.33,34.2577,34.2577,122986.0
2021-07-27 14:55:00,37.89,37.92,37.89,37.9,146191.0,34.2577,34.2848,34.2577,34.2668,146191.0
2021-07-27 15:00:00,37.9,37.95,37.89,37.93,165222.0,34.2668,34.312,34.2577,34.2939,165222.0
2021-07-27 15:05:00,37.93,37.95,37.92,37.94,131096.0,34.2939,34.312,34.2848,34.3029,131096.0
2021-07-27 15:10:00,37.94,37.95,37.89,37.94,195308.0,34.3029,34.312,34.2577,34.3029,195308.0
2021-07-27 15:15:00,37.94,37.97,37.92,37.94,218773.0,34.3029,34.33,34.2848,34.3029,218773.0
2021-07-27 15:20:00,37.94,37.94,37.9,37.93,211123.0,34.3029,34.3029,34.2668,34.2939,211123.0
2021-07-27 15:25:00,37.92,37.93,37.88,37.9,422486.0,34.2848,34.2939,34.2487,34.2668,422486.0
2021-07-27 15:30:00,37.91,37.91,37.86,37.88,490079.0,34.2758,34.2758,34.2306,34.2487,490079.0
2021-07-27 15:35:00,37.88,37.92,37.85,37.91,887956.0,34.2487,34.2848,34.2215,34.2758,887956.0
2021-07-27 15:40:00,37.91,37.94,37.9,37.94,385144.0,34.2758,34.3029,34.2668,34.3029,385144.0
2021-07-27 15:45:00,37.94,37.95,37.88,37.89,370680.0,34.3029,34.312,34.2487,34.2577,370680.0
2021-07-27 15:50:00,37.9,37.98,37.89,37.95,830360.0,34.2668,34.3391,34.2577,34.312,830360.0
2021-07-27 15:55:00,37.95,38.0,37.94,37.98,1128432.0,34.312,34.3572,34.3029,34.3391,1128432.0
2021-07-28 09:30:00,38.19,38.28,38.0,38.15,1553412.0,34.529,34.6103,34.3572,34.4928,1553412.0
2021-07-28 09:35:00,38.14,38.2,38.08,38.13,760351.0,34.4837,34.538,34.4295,34.4747,760351.0
2021-07-28 09:40:00,38.13,38.15,38.05,38.1,483196.0,34.4747,34.4928,34.4024,34.4476,483196.0
2021-07-28 09:45:00,38.11,38.13,38.04,38.1,471709.0,34.4566,34.4747,34.3933,34.4476,471709.0
2021-07-28 09:50:00,38.09,38.11,37.93,37.97,666923.0,34.4385,34.4566,34.2939,34.33,666923.0
2021-07-28 09:55:00,37.97,38.01,37.9,37.93,487611.0,34.33,34.3662,34.2668,34.2939,487611.0
2021-07-28 10:00:00,37.94,37.94,37.84,37.91,394249.0,34.3029,34.3029,34.2125,34.2758,394249.0
2021-07-28 10:05:00,37.9,38.01,37.89,37.9,546561.0,34.2668,34.3662,34.2577,34.2668,546561.0
2021-07-28 10:10:00,37.91,37.93,37.81,37.82,599719.0,34.2758,34.2939,34.1854,34.1944,599719.0
2021-07-28 10:15:00,37.82,37.85,37.76,37.77,651086.0,34.1944,34.2215,34.1402,34.1492,651086.0
2021-07-28 10:20:00,37.77,37.86,37.77,37.8,352287.0,34.1492,34.2306,34.1492,34.1763,352287.0
2021-07-28 10:25:00,37.8,37.84,37.75,37.83,390820.0,34.1763,34.2125,34.1311,34.2035,390820.0
2021-07-28 10:30:00,37.83,37.87,37.77,37.82,428248.0,34.2035,34.2396,34.1492,34.1944,428248.0
2021-07-28 10:35:00,37.81,37.94,37.81,37.89,487996.0,34.1854,34.3029,34.1854,34.2577,487996.0
2021-07-28 10:40:00,37.89,37.98,37.87,37.96,328373.0,34.2577,34.3391,34.2396,34.321,328373.0
2021-07-28 10:45:00,37.96,38.0,37.95,38.0,402359.0,34.321,34.3572,34.312,34.3572,402359.0
2021-07-28 10:50:00,37.99,38.03,37.93,37.94,337883.0,34.3481,34.3843,34.2939,34.3029,337883.0
2021-07-28 10:55:00,37.94,38.0,37.92,37.98,489926.0,34.3029,34.3572,34.2848,34.3391,489926.0
2021-07-28 11:00:00,37.97,38.0,37.9,37.96,390294.0,34.33,34.3572,34.2668,34.321,390294.0
2021-07-28 11:05:00,37.96,37.97,37.91,37.93,291913.0,34.321,34.33,34.2758,34.2939,291913.0
2021-07-28 11:10:00,37.93,37.95,37.9,37.95,270206.0,34.2939,34.312,34.2668,34.312,270206.0
2021-07-28 11:15:00,37.95,38.0,37.94,37.98,448418.0,34.312,34.3572,34.3029,34.3391,448418.0
2021-07-28 11:20:00,37.98,38.07,37.97,38.05,528691.0,34.3391,34.4205,34.33,34.4024,528691.0
2021-07-28 11:25:00,38.05,38.09,38.03,38.05,387762.0,34.4024,34.4385,34.3843,34.4024,387762.0
2021-07-28 11:30:00,38.05,38.09,38.03,38.03,299220.0,34.4024,34.4385,34.3843,34.3843,299220.0
2021-07-28 11:35:00,38.03,38.09,38.01,38.07,235704.0,34.3843,34.4385,34.3662,34.4205,235704.0
2021-07-28 11:40:00,38.07,38.1,38.06,38.09,348819.0,34.4205,34.4476,34.4114,34.4385,348819.0
2021-07-28 11:45:00,38.09,38.14,38.08,38.14,743322.0,34.4385,34.4837,34.4295,34.4837,743322.0
2021-07-28 11:50:00,38.14,38.19,38.13,38.17,286326.0,34.4837,34.529,34.4747,34.5109,286326.0
2021-07-28 11:55:00,38.18,38.2,38.11,38.14,229808.0,34.5199,34.538,34.4566,34.4837,229808.0
2021-07-28 12:00:00,38.14,38.14,38.08,38.11,267742.0,34.4837,34.4837,34.4295,34.4566,267742.0
2021-07-28 12:05:00,38.1,38.13,38.09,38.12,227093.0,34.4476,34.4747,34.4385,34.4657,227093.0
2021-07-28 12:10:00,38.12,38.14,38.1,38.13,154624.0,34.4657,34.4837,34.4476,34.4747,154624.0
2021-07-28 12:15:00,38.12,38.15,38.07,38.15,242522.0,34.4657,34.4928,34.4205,34.4928,242522.0
2021-07-28 12:20:00,38.15,38.17,38.11,38.16,236884.0,34.4928,34.5109,34.4566,34.5018,236884.0
2021-07-28 12:25:00,38.16,38.16,38.02,38.02,244202.0,34.5018,34.5018,34.3752,34.3752,244202.0
2021-07-28 12:30:00,38.03,38.09,38.01,38.07,424040.0,34.3843,34.4385,34.3662,34.4205,424040.0
2021-07-28 12:35:00,38.07,38.11,38.06,38.08,323279.0,34.4205,34.4566,34.4114,34.4295,323279.0
2021-07-28 12:40:00,38.09,38.11,38.06,38.08,223114.0,34.4385,34.4566,34.4114,34.4295,223114.0
2021-07-28 12:45:00,38.08,38.11,38.08,38.09,181814.0,34.4295,34.4566,34.4295,34.4385,181814.0
2021-07-28 12:50:00,38.09,38.15,38.09,38.13,201041.0,34.4385,34.4928,34.4385,34.4747,201041.0
2021-07-28 12:55:00,38.12,38.13,38.08,38.11,131180.0,34.4657,34.4747,34.4295,34.4566,131180.0
2021-07-28 13:00:00,38.11,38.14,38.1,38.12,126105.0,34.4566,34.4837,34.4476,34.4657,126105.0
2021-07-28 13:05:00,38.11,38.13,38.08,38.11,161243.0,34.4566,34.4747,34.4295,34.4566,161243.0
2021-07-28 13:10:00,38.11,38.14,38.11,38.14,96100.0,34.4566,34.4837,34.4566,34.4837,96100.0
2021-07-28 13:15:00,38.14,38.21,38.13,38.2,285300.0,34.4837,34.547,34.4747,34.538,285300.0
2021-07-28 13:20:00,38.2,38.24,38.2,38.21,317532.0,34.538,34.5742,34.538,34.547,317532.0
2021-07-28 13:25:00,38.21,38.23,38.17,38.18,219338.0,34.547,34.5651,34.5109,34.5199,219338.0
2021-07-28 13:30:00,38.18,38.23,38.17,38.19,289026.0,34.5199,34.5651,34.5109,34.529,289026.0
2021-07-28 13:35:00,38.19,38.22,38.18,38.21,233046.0,34.529,34.5561,34.5199,34.547,233046.0
2021-07-28 13:40:00,38.21,38.21,38.13,38.15,650837.0,34.547,34.547,34.4747,34.4928,650837.0
2021-07-28 13:45:00,38.15,38.16,38.12,38.16,225804.0,34.4928,34.5018,34.4657,34.5018,225804.0
2021-07-28 13:50:00,38.16,38.16,38.11,38.14,126681.0,34.5018,34.5018,34.4566,34.4837,126681.0
2021-07-28 13:55:00,38.13,38.14,38.07,38.09,366125.0,34.4747,34.4837,34.4205,34.4385,366125.0
2021-07-28 14:00:00,38.09,38.41,38.06,38.29,1684545.0,34.4385,34.7279,34.4114,34.6194,1684545.0
2021-07-28 14:05:00,38.28,38.3,38.19,38.2,426203.0,34.6103,34.6284,34.529,34.538,426203.0
2021-07-28 14:10:00,38.21,38.21,38.09,38.1,422433.0,34.547,34.547,34.4385,34.4476,422433.0
2021-07-28 14:15:00,38.1,38.15,38.07,38.12,368400.0,34.4476,34.4928,34.4205,34.4657,368400.0
2021-07-28 14:20:00,38.12,38.16,38.11,38.13,439644.0,34.4657,34.5018,34.4566,34.4747,439644.0
2021-07-28 14:25:00,38.13,38.17,38.12,38.15,366855.0,34.4747,34.5109,34.4657,34.4928,366855.0
2021-07-28 14:30:00,38.15,38.23,38.13,38.22,406196.0,34.4928,34.5651,34.4747,34.5561,406196.0
2021-07-28 14:35:00,38.22,38.3,38.21,38.29,913827.0,34.5561,34.6284,34.547,34.6194,913827.0
2021-07-28 14:40:00,38.28,38.44,38.28,38.44,1001000.0,34.6103,34.755,34.6103,34.755,1001000.0
2021-07-28 14:45:00,38.44,38.45,38.36,38.39,624829.0,34.755,34.764,34.6827,34.7098,624829.0
2021-07-28 14:50:00,38.39,38.45,38.37,38.39,478249.0,34.7098,34.764,34.6917,34.7098,478249.0
2021-07-28 14:55:00,38.39,38.43,38.39,38.42,267625.0,34.7098,34.7459,34.7098,34.7369,267625.0
2021-07-28 15:00:00,38.43,38.47,38.4,38.47,375883.0,34.7459,34.7821,34.7188,34.7821,375883.0
2021-07-28 15:05:00,38.47,38.5,38.39,38.41,503141.0,34.7821,34.8092,34.7098,34.7279,503141.0
2021-07-28 15:10:00,38.41,38.43,38.37,38.39,254692.0,34.7279,34.7459,34.6917,34.7098,254692.0
2021-07-28 15:15:00,38.39,38.4,38.32,38.32,433647.0,34.7098,34.7188,34.6465,34.6465,433647.0
2021-07-28 15:20:00,38.32,38.34,38.23,38.24,465846.0,34.6465,34.6646,34.5651,34.5742,465846.0
2021-07-28 15:25:00,38.25,38.32,38.24,38.3,379990.0,34.5832,34.6465,34.5742,34.6284,379990.0
2021-07-28 15:30:00,38.3,38.37,38.3,38.34,428521.0,34.6284,34.6917,34.6284,34.6646,428521.0
2021-07-28 15:35:00,38.34,38.35,38.23,38.23,427050.0,34.6646,34.6736,34.5651,34.5651,427050.0
2021-07-28 15:40:00,38.23,38.26,38.23,38.26,487028.0,34.5651,34.5922,34.5651,34.5922,487028.0
2021-07-28 15:45:00,38.26,38.28,38.22,38.24,1367311.0,34.5922,34.6103,34.5561,34.5742,1367311.0
2021-07-28 15:50:00,38.23,38.24,38.14,38.17,812089.0,34.5651,34.5742,34.4837,34.5109,812089.0
2021-07-28 15:55:00,38.16,38.19,38.12,38.13,1644841.0,34.5018,34.529,34.4657,34.4747,1644841.0
2021-07-29 09:30:00,38.55,38.77,38.52,38.56,1921400.0,34.8544,35.0534,34.8273,34.8635,1921400.0
2021-07-29 09:35:00,38.55,38.59,38.37,38.53,904198.0,34.8544,34.8906,34.6917,34.8364,904198.0
2021-07-29 09:40:00,38.54,38.67,38.49,38.51,1191297.0,34.8454,34.9629,34.8002,34.8183,1191297.0
2021-07-29 09:45:00,38.52,38.52,38.4,38.5,973258.0,34.8273,34.8273,34.7188,34.8092,973258.0
2021-07-29 09:50:00,38.5,38.56,38.43,38.45,653467.0,34.8092,34.8635,34.7459,34.764,653467.0
2021-07-29 09:55:00,38.45,38.61,38.44,38.59,764161.0,34.764,34.9087,34.755,34.8906,764161.0
2021-07-29 10:00:00,38.58,38.69,38.52,38.68,892462.0,34.8816,34.981,34.8273,34.972,892462.0
2021-07-29 10:05:00,38.67,38.7,38.59,38.67,772809.0,34.9629,34.9901,34.8906,34.9629,772809.0
2021-07-29 10:10:00,38.67,38.75,38.64,38.74,476498.0,34.9629,35.0353,34.9358,35.0262,476498.0
2021-07-29 10:15:00,38.74,38.83,38.74,38.82,849997.0,35.0262,35.1076,35.0262,35.0986,849997.0
2021-07-29 10:20:00,38.83,38.84,38.69,38.71,346543.0,35.1076,35.1166,34.981,34.9991,346543.0
2021-07-29 10:25:00,38.7,38.75,38.68,38.71,319679.0,34.9901,35.0353,34.972,34.9991,319679.0
2021-07-29 10:30:00,38.71,38.75,38.65,38.73,351487.0,34.9991,35.0353,34.9449,35.0172,351487.0
2021-07-29 10:35:00,38.73,38.81,38.72,38.79,431116.0,35.0172,35.0895,35.0081,35.0714,431116.0
2021-07-29 10:40:00,38.79,38.82,38.73,38.8,462640.0,35.0714,35.0986,35.0172,35.0805,462640.0
2021-07-29 10:45:00,38.8,38.85,38.76,38.77,411171.0,35.0805,35.1257,35.0443,35.0534,411171.0
2021-07-29 10:50:00,38.77,38.77,38.69,38.72,467190.0,35.0534,35.0534,34.981,35.0081,467190.0
2021-07-29 10:55:00,38.73,38.8,38.68,38.8,340738.0,35.0172,35.0805,34.972,35.0805,340738.0
2021-07-29 11:00:00,38.8,38.82,38.71,38.74,382958.0,35.0805,35.0986,34.9991,35.0262,382958.0
2021-07-29 11:05:00,38.74,38.78,38.71,38.77,235398.0,35.0262,35.0624,34.9991,35.0534,235398.0
2021-07-29 11:10:00,38.78,38.78,38.74,38.76,270523.0,35.0624,35.0624,35.0262,35.0443,270523.0
2021-07-29 11:15:00,38.77,38.81,38.76,38.76,459307.0,35.0534,35.0895,35.0443,35.0443,459307.0
2021-07-29 11:20:00,38.76,38.79,38.73,38.77,296730.0,35.0443,35.0714,35.0172,35.0534,296730.0
2021-07-29 11:25:00,38.77,38.79,38.67,38.68,508037.0,35.0534,35.0714,34.9629,34.972,508037.0
2021-07-29 11:30:00,38.67,38.79,38.67,38.77,495934.0,34.9629,35.0714,34.9629,35.0534,495934.0
2021-07-29 11:35:00,38.77,38.82,38.76,38.8,295792.0,35.0534,35.0986,35.0443,35.0805,295792.0
2021-07-29 11:40:00,38.8,38.82,38.75,38.8,215686.0,35.0805,35.0986,35.0353,35.0805,215686.0
2021-07-29 11:45:00,38.79,38.81,38.76,38.8,193992.0,35.0714,35.0895,35.0443,35.0805,193992.0
2021-07-29 11:50:00,38.8,38.82,38.77,38.79,327823.0,35.0805,35.0986,35.0534,35.0714,327823.0
2021-07-29 11:55:00,38.79,38.8,38.74,38.77,539830.0,35.0714,35.0805,35.0262,35.0534,539830.0
2021-07-29 12:00:00,38.77,38.79,38.73,38.77,1284842.0,35.0534,35.0714,35.0172,35.0534,1284842.0
2021-07-29 12:05:00,38.78,38.87,38.77,38.87,622840.0,35.0624,35.1438,35.0534,35.1438,622840.0
2021-07-29 12:10:00,38.86,38.91,38.83,38.88,571948.0,35.1347,35.1799,35.1076,35.1528,571948.0
2021-07-29 12:15:00,38.89,38.9,38.85,38.9,357249.0,35.1618,35.1709,35.1257,35.1709,357249.0
2021-07-29 12:20:00,38.9,38.93,38.89,38.89,530382.0,35.1709,35.198,35.1618,35.1618,530382.0
2021-07-29 12:25:00,38.9,38.95,38.89,38.93,335401.0,35.1709,35.2161,35.1618,35.198,335401.0
2021-07-29 12:30:00,38.93,38.94,38.9,38.91,204029.0,35.198,35.2071,35.1709,35.1799,204029.0
2021-07-29 12:35:00,38.91,38.93,38.86,38.92,382172.0,35.1799,35.198,35.1347,35.189,382172.0
2021-07-29 12:40:00,38.92,38.94,38.9,38.91,366525.0,35.189,35.2071,35.1709,35.1799,366525.0
2021-07-29 12:45:00,38.91,38.91,38.83,38.85,364539.0,35.1799,35.1799,35.1076,35.1257,364539.0
2021-07-29 12:50:00,38.86,38.89,38.84,38.89,194007.0,35.1347,35.1618,35.1166,35.1618,194007.0
2021-07-29 12:55:00,38.89,38.93,38.88,38.93,317118.0,35.1618,35.198,35.1528,35.198,317118.0
2021-07-29 13:00:00,38.93,38.97,38.9,38.97,381604.0,35.198,35.2342,35.1709,35.2342,381604.0
2021-07-29 13:05:00,38.96,38.97,38.93,38.95,244416.0,35.2251,35.2342,35.198,35.2161,244416.0
2021-07-29 13:10:00,38.94,38.96,38.91,38.96,407047.0,35.2071,35.2251,35.1799,35.2251,407047.0
2021-07-29 13:15:00,38.96,38.98,38.94,38.97,386647.0,35.2251,35.2432,35.2071,35.2342,386647.0
2021-07-29 13:20:00,38.97,38.97,38.91,38.91,311408.0,35.2342,35.2342,35.1799,35.1799,311408.0
2021-07-29 13:25:00,38.91,38.95,38.89,38.94,373483.0,35.1799,35.2161,35.1618,35.2071,373483.0
2021-07-29 13:30:00,38.95,38.95,38.87,38.88,354273.0,35.2161,35.2161,35.1438,35.1528,354273.0
2021-07-29 13:35:00,38.89,38.89,38.85,38.85,201445.0,35.1618,35.1618,35.1257,35.1257,201445.0
2021-07-29 13:40:00,38.86,38.88,38.82,38.88,114001.0,35.1347,35.1528,35.0986,35.1528,114001.0
2021-07-29 13:45:00,38.88,38.91,38.87,38.91,158424.0,35.1528,35.1799,35.1438,35.1799,158424.0
2021-07-29 13:50:00,38.91,38.92,38.87,38.9,243915.0,35.1799,35.189,35.1438,35.1709,243915.0
2021-07-29 13:55:00,38.9,38.91,38.87,38.89,212455.0,35.1709,35.1799,35.1438,35.1618,212455.0
2021-07-29 14:00:00,38.89,38.9,38.84,38.85,209929.0,35.1618,35.1709,35.1166,35.1257,209929.0
2021-07-29 14:05:00,38.85,38.88,38.85,38.88,106051.0,35.1257,35.1528,35.1257,35.1528,106051.0
2021-07-29 14:10:00,38.88,38.9,38.88,38.89,210979.0,35.1528,35.1709,35.1528,35.1618,210979.0
2021-07-29 14:15:00,38.89,38.89,38.84,38.86,199259.0,35.1618,35.1618,35.1166,35.1347,199259.0
2021-07-29 14:20:00,38.86,38.87,38.82,38.82,232055.0,35.1347,35.1438,35.0986,35.0986,232055.0
2021-07-29 14:25:00,38.83,38.86,38.81,38.85,286701.0,35.1076,35.1347,35.0895,35.1257,286701.0
2021-07-29 14:30:00,38.85,38.86,38.79,38.79,269709.0,35.1257,35.1347,35.0714,35.0714,269709.0
2021-07-29 14:35:00,38.8,38.86,38.79,38.8,571452.0,35.0805,35.1347,35.0714,35.0805,571452.0
2021-07-29 14:40:00,38.8,38.83,38.79,38.81,714615.0,35.0805,35.1076,35.0714,35.0895,714615.0
2021-07-29 14:45:00,38.82,38.82,38.79,38.82,217926.0,35.0986,35.0986,35.0714,35.0986,217926.0
2021-07-29 14:50:00,38.82,38.82,38.8,38.81,287637.0,35.0986,35.0986,35.0805,35.0895,287637.0
2021-07-29 14:55:00,38.8,38.82,38.79,38.81,324531.0,35.0805,35.0986,35.0714,35.0895,324531.0
2021-07-29 15:00:00,38.81,38.82,38.79,38.8,437136.0,35.0895,35.0986,35.0714,35.0805,437136.0
2021-07-29 15:05:00,38.8,38.83,38.79,38.8,374374.0,35.0805,35.1076,35.0714,35.0805,374374.0
2021-07-29 15:10:00,38.8,38.84,38.79,38.84,518402.0,35.0805,35.1166,35.0714,35.1166,518402.0
2021-07-29 15:15:00,38.84,38.84,38.79,38.82,322640.0,35.1166,35.1166,35.0714,35.0986,322640.0
2021-07-29 15:20:00,38.82,38.85,38.8,38.84,419842.0,35.0986,35.1257,35.0805,35.1166,419842.0
2021-07-29 15:25:00,38.84,38.85,38.81,38.82,225474.0,35.1166,35.1257,35.0895,35.0986,225474.0
2021-07-29 15:30:00,38.82,38.82,38.75,38.75,728045.0,35.0986,35.0986,35.0353,35.0353,728045.0
2021-07-29 15:35:00,38.75,38.81,38.74,38.79,672255.0,35.0353,35.0895,35.0262,35.0714,672255.0
2021-07-29 15:40:00,38.8,38.8,38.73,38.76,472880.0,35.0805,35.0805,35.0172,35.0443,472880.0
2021-07-29 15:45:00,38.76,38.81,38.73,38.81,886440.0,35.0443,35.0895,35.0172,35.0895,886440.0
2021-07-29 15:50:00,38.8,38.81,38.72,38.74,971142.0,35.0805,35.0895,35.0081,35.0262,971142.0
2021-07-29 15:55:00,38.75,38.75,38.66,38.68,2387864.0,35.0353,35.0353,34.9539,34.972,2387864.0
2021-07-30 09:30:00,38.51,38.61,38.4,38.53,1755787.0,34.8183,34.9087,34.7188,34.8364,1755787.0
2021-07-30 09:35:00,38.52,38.68,38.5,38.67,1122013.0,34.8273,34.972,34.8092,34.9629,1122013.0
2021-07-30 09:40:00,38.67,38.68,38.58,38.65,759552.0,34.9629,34.972,34.8816,34.9449,759552.0
2021-07-30 09:45:00,38.64,38.7,38.57,38.7,713313.0,34.9358,34.9901,34.8725,34.9901,713313.0
2021-07-30 09:50:00,38.7,38.73,38.55,38.68,865596.0,34.9901,35.0172,34.8544,34.972,865596.0
2021-07-30 09:55:00,38.68,38.7,38.59,38.59,550864.0,34.972,34.9901,34.8906,34.8906,550864.0
2021-07-30 10:00:00,38.59,38.68,38.57,38.67,565651.0,34.8906,34.972,34.8725,34.9629,565651.0
2021-07-30 10:05:00,38.67,38.78,38.66,38.77,961206.0,34.9629,35.0624,34.9539,35.0534,961206.0
2021-07-30 10:10:00,38.77,38.83,38.71,38.82,595186.0,35.0534,35.1076,34.9991,35.0986,595186.0
2021-07-30 10:15:00,38.81,38.82,38.68,38.69,857289.0,35.0895,35.0986,34.972,34.981,857289.0
2021-07-30 10:20:00,38.69,38.71,38.64,38.66,417679.0,34.981,34.9991,34.9358,34.9539,417679.0
2021-07-30 10:25:00,38.66,38.68,38.61,38.63,542378.0,34.9539,34.972,34.9087,34.9268,542378.0
2021-07-30 10:30:00,38.64,38.68,38.58,38.59,426609.0,34.9358,34.972,34.8816,34.8906,426609.0
2021-07-30 10:35:00,38.59,38.61,38.55,38.58,371474.0,34.8906,34.9087,34.8544,34.8816,371474.0
2021-07-30 10:40:00,38.58,38.61,38.48,38.52,506184.0,34.8816,34.9087,34.7912,34.8273,506184.0
2021-07-30 10:45:00,38.52,38.55,38.49,38.51,515071.0,34.8273,34.8544,34.8002,34.8183,515071.0
2021-07-30 10:50:00,38.51,38.55,38.48,38.48,447697.0,34.8183,34.8544,34.7912,34.7912,447697.0
2021-07-30 10:55:00,38.49,38.51,38.45,38.47,281636.0,34.8002,34.8183,34.764,34.7821,281636.0
2021-07-30 11:00:00,38.47,38.5,38.44,38.47,253556.0,34.7821,34.8092,34.755,34.7821,253556.0
2021-07-30 11:05:00,38.46,38.5,38.43,38.5,414345.0,34.7731,34.8092,34.7459,34.8092,414345.0
2021-07-30 11:10:00,38.5,38.55,38.48,38.52,347166.0,34.8092,34.8544,34.7912,34.8273,347166.0
2021-07-30 11:15:00,38.52,38.53,38.45,38.46,307087.0,34.8273,34.8364,34.764,34.7731,307087.0
2021-07-30 11:20:00,38.47,38.49,38.43,38.45,381194.0,34.7821,34.8002,34.7459,34.764,381194.0
2021-07-30 11:25:00,38.46,38.46,38.36,38.36,821360.0,34.7731,34.7731,34.6827,34.6827,821360.0
2021-07-30 11:30:00,38.36,38.42,38.29,38.29,640679.0,34.6827,34.7369,34.6194,34.6194,640679.0
2021-07-30 11:35:00,38.29,38.33,38.25,38.27,453326.0,34.6194,34.6555,34.5832,34.6013,453326.0
2021-07-30 11:40:00,38.26,38.34,38.25,38.32,417081.0,34.5922,34.6646,34.5832,34.6465,417081.0
2021-07-30 11:45:00,38.33,38.36,38.29,38.3,312794.0,34.6555,34.6827,34.6194,34.6284,312794.0
2021-07-30 11:50:00,38.3,38.34,38.29,38.32,307392.0,34.6284,34.6646,34.6194,34.6465,307392.0
2021-07-30 11:55:00,38.33,38.33,38.25,38.29,332586.0,34.6555,34.6555,34.5832,34.6194,332586.0
2021-07-30 12:00:00,38.29,38.29,38.19,38.2,357544.0,34.6194,34.6194,34.529,34.538,357544.0
2021-07-30 12:05:00,38.19,38.2,38.16,38.2,613172.0,34.529,34.538,34.5018,34.538,613172.0
2021-07-30 12:10:00,38.2,38.24,38.18,38.23,652303.0,34.538,34.5742,34.5199,34.5651,652303.0
2021-07-30 12:15:00,38.23,38.25,38.19,38.19,240087.0,34.5651,34.5832,34.529,34.529,240087.0
2021-07-30 12:20:00,38.2,38.22,38.16,38.17,304446.0,34.538,34.5561,34.5018,34.5109,304446.0
2021-07-30 12:25:00,38.17,38.2,38.14,38.2,308779.0,34.5109,34.538,34.4837,34.538,308779.0
2021-07-30 12:30:00,38.2,38.22,38.17,38.19,306595.0,34.538,34.5561,34.5109,34.529,306595.0
2021-07-30 12:35:00,38.19,38.21,38.18,38.19,469876.0,34.529,34.547,34.5199,34.529,469876.0
2021-07-30 12:40:00,38.2,38.31,38.19,38.27,535026.0,34.538,34.6374,34.529,34.6013,535026.0
2021-07-30 12:45:00,38.28,38.3,38.23,38.24,298496.0,34.6103,34.6284,34.5651,34.5742,298496.0
2021-07-30 12:50:00,38.24,38.25,38.17,38.17,264787.0,34.5742,34.5832,34.5109,34.5109,264787.0
2021-07-30 12:55:00,38.17,38.18,38.11,38.13,398037.0,34.5109,34.5199,34.4566,34.4747,398037.0
2021-07-30 13:00:00,38.13,38.14,38.08,38.11,365705.0,34.4747,34.4837,34.4295,34.4566,365705.0
2021-07-30 13:05:00,38.1,38.12,38.08,38.11,349756.0,34.4476,34.4657,34.4295,34.4566,349756.0
2021-07-30 13:10:00,38.1,38.18,38.09,38.18,443912.0,34.4476,34.5199,34.4385,34.5199,443912.0
2021-07-30 13:15:00,38.18,38.22,38.16,38.16,400039.0,34.5199,34.5561,34.5018,34.5018,400039.0
2021-07-30 13:20:00,38.17,38.19,38.14,38.16,353394.0,34.5109,34.529,34.4837,34.5018,353394.0
2021-07-30 13:25:00,38.16,38.18,38.14,38.17,322267.0,34.5018,34.5199,34.4837,34.5109,322267.0
2021-07-30 13:30:00,38.17,38.18,38.15,38.18,236491.0,34.5109,34.5199,34.4928,34.5199,236491.0
2021-07-30 13:35:00,38.18,38.22,38.17,38.21,589691.0,34.5199,34.5561,34.5109,34.547,589691.0
2021-07-30 13:40:00,38.22,38.26,38.21,38.25,267745.0,34.5561,34.5922,34.547,34.5832,267745.0
2021-07-30 13:45:00,38.24,38.28,38.22,38.28,255648.0,34.5742,34.6103,34.5561,34.6103,255648.0
2021-07-30 13:50:00,38.27,38.31,38.25,38.25,283765.0,34.6013,34.6374,34.5832,34.5832,283765.0
2021-07-30 13:55:00,38.26,38.28,38.23,38.27,201644.0,34.5922,34.6103,34.5651,34.6013,201644.0
2021-07-30 14:00:00,38.28,38.28,38.19,38.2,272717.0,34.6103,34.6103,34.529,34.538,272717.0
2021-07-30 14:05:00,38.21,38.22,38.18,38.21,334584.0,34.547,34.5561,34.5199,34.547,334584.0
2021-07-30 14:10:00,38.22,38.23,38.19,38.22,293692.0,34.5561,34.5651,34.529,34.5561,293692.0
2021-07-30 14:15:00,38.21,38.22,38.18,38.21,557640.0,34.547,34.5561,34.5199,34.547,557640.0
2021-07-30 14:20:00,38.21,38.22,38.15,38.16,285227.0,34.547,34.5561,34.4928,34.5018,285227.0
2021-07-30 14:25:00,38.16,38.16,38.07,38.08,361948.0,34.5018,34.5018,34.4205,34.4295,361948.0
2021-07-30 14:30:00,38.08,38.09,38.05,38.07,228246.0,34.4295,34.4385,34.4024,34.4205,228246.0
2021-07-30 14:35:00,38.07,38.1,38.06,38.08,257779.0,34.4205,34.4476,34.4114,34.4295,257779.0
2021-07-30 14:40:00,38.08,38.15,38.08,38.13,443569.0,34.4295,34.4928,34.4295,34.4747,443569.0
2021-07-30 14:45:00,38.12,38.21,38.12,38.2,375039.0,34.4657,34.547,34.4657,34.538,375039.0
2021-07-30 14:50:00,38.2,38.24,38.19,38.23,339850.0,34.538,34.5742,34.529,34.5651,339850.0
2021-07-30 14:55:00,38.23,38.29,38.23,38.28,477626.0,34.5651,34.6194,34.5651,34.6103,477626.0
2021-07-30 15:00:00,38.28,38.31,38.27,38.31,271890.0,34.6103,34.6374,34.6013,34.6374,271890.0
2021-07-30 15:05:00,38.3,38.34,38.3,38.34,473847.0,34.6284,34.6646,34.6284,34.6646,473847.0
2021-07-30 15:10:00,38.34,38.34,38.26,38.27,408188.0,34.6646,34.6646,34.5922,34.6013,408188.0
2021-07-30 15:15:00,38.28,38.29,38.23,38.23,242651.0,34.6103,34.6194,34.5651,34.5651,242651.0
2021-07-30 15:20:00,38.23,38.24,38.16,38.16,273891.0,34.5651,34.5742,34.5018,34.5018,273891.0
2021-07-30 15:25:00,38.16,38.23,38.16,38.22,500702.0,34.5018,34.5651,34.5018,34.5561,500702.0
2021-07-30 15:30:00,38.22,38.25,38.18,38.25,437991.0,34.5561,34.5832,34.5199,34.5832,437991.0
2021-07-30 15:35:00,38.24,38.27,38.21,38.26,510927.0,34.5742,34.6013,34.547,34.5922,510927.0
2021-07-30 15:40:00,38.26,38.29,38.24,38.26,584808.0,34.5922,34.6194,34.5742,34.5922,584808.0
2021-07-30 15:45:00,38.26,38.38,38.25,38.37,1629840.0,34.5922,34.7007,34.5832,34.6917,1629840.0
2021-07-30 15:50:00,38.36,38.37,38.29,38.3,1135722.0,34.6827,34.6917,34.6194,34.6284,1135722.0
2021-07-30 15:55:00,38.3,38.39,38.29,38.36,1922560.0,34.6284,34.7098,34.6194,34.6827,1922560.0
2021-08-02 09:30:00,38.4,38.65,38.4,38.52,1251095.0,34.7188,34.9449,34.7188,34.8273,1251095.0
2021-08-02 09:35:00,38.53,38.75,38.52,38.7,954537.0,34.8364,35.0353,34.8273,34.9901,954537.0
2021-08-02 09:40:00,38.7,38.8,38.7,38.77,780985.0,34.9901,35.0805,34.9901,35.0534,780985.0
2021-08-02 09:45:00,38.76,38.88,38.74,38.87,815982.0,35.0443,35.1528,35.0262,35.1438,815982.0
2021-08-02 09:50:00,38.88,38.95,38.81,38.82,828452.0,35.1528,35.2161,35.0895,35.0986,828452.0
2021-08-02 09:55:00,38.82,38.87,38.78,38.8,340859.0,35.0986,35.1438,35.0624,35.0805,340859.0
2021-08-02 10:00:00,38.8,38.95,38.77,38.9,696693.0,35.0805,35.2161,35.0534,35.1709,696693.0
2021-08-02 10:05:00,38.9,38.91,38.79,38.88,614357.0,35.1709,35.1799,35.0714,35.1528,614357.0
2021-08-02 10:10:00,38.88,38.9,38.76,38.81,615662.0,35.1528,35.1709,35.0443,35.0895,615662.0
2021-08-02 10:15:00,38.81,38.83,38.74,38.75,574329.0,35.0895,35.1076,35.0262,35.0353,574329.0
2021-08-02 10:20:00,38.75,38.78,38.68,38.75,684696.0,35.0353,35.0624,34.972,35.0353,684696.0
2021-08-02 10:25:00,38.75,38.83,38.63,38.63,729966.0,35.0353,35.1076,34.9268,34.9268,729966.0
2021-08-02 10:30:00,38.64,38.78,38.63,38.77,773640.0,34.9358,35.0624,34.9268,35.0534,773640.0
2021-08-02 10:35:00,38.77,38.79,38.73,38.77,421342.0,35.0534,35.0714,35.0172,35.0534,421342.0
2021-08-02 10:40:00,38.76,38.77,38.69,38.71,325881.0,35.0443,35.0534,34.981,34.9991,325881.0
2021-08-02 10:45:00,38.71,38.75,38.64,38.64,398098.0,34.9991,35.0353,34.9358,34.9358,398098.0
2021-08-02 10:50:00,38.63,38.68,38.6,38.65,323678.0,34.9268,34.972,34.8996,34.9449,323678.0
2021-08-02 10:55:00,38.65,38.65,38.51,38.53,533045.0,34.9449,34.9449,34.8183,34.8364,533045.0
2021-08-02 11:00:00,38.52,38.61,38.52,38.6,541914.0,34.8273,34.9087,34.8273,34.8996,541914.0
2021-08-02 11:05:00,38.59,38.68,38.56,38.6,437103.0,34.8906,34.972,34.8635,34.8996,437103.0
2021-08-02 11:10:00,38.6,38.62,38.54,38.55,330582.0,34.8996,34.9177,34.8454,34.8544,330582.0
2021-08-02 11:15:00,38.55,38.56,38.45,38.46,496307.0,34.8544,34.8635,34.764,34.7731,496307.0
2021-08-02 11:20:00,38.46,38.51,38.43,38.5,426073.0,34.7731,34.8183,34.7459,34.8092,426073.0
2021-08-02 11:25:00,38.5,38.52,38.42,38.43,505597.0,34.8092,34.8273,34.7369,34.7459,505597.0
2021-08-02 11:30:00,38.44,38.45,38.36,38.4,502603.0,34.755,34.764,34.6827,34.7188,502603.0
2021-08-02 11:35:00,38.41,38.43,38.3,38.34,632454.0,34.7279,34.7459,34.6284,34.6646,632454.0
2021-08-02 11:40:00,38.34,38.35,38.27,38.27,471041.0,34.6646,34.6736,34.6013,34.6013,471041.0
2021-08-02 11:45:00,38.28,38.32,38.27,38.28,629249.0,34.6103,34.6465,34.6013,34.6103,629249.0
2021-08-02 11:50:00,38.28,38.28,38.21,38.21,830761.0,34.6103,34.6103,34.547,34.547,830761.0
2021-08-02 11:55:00,38.22,38.24,38.12,38.14,860087.0,34.5561,34.5742,34.4657,34.4837,860087.0
2021-08-02 12:00:00,38.15,38.15,38.07,38.14,1184897.0,34.4928,34.4928,34.4205,34.4837,1184897.0
2021-08-02 12:05:00,38.14,38.15,38.05,38.11,708282.0,34.4837,34.4928,34.4024,34.4566,708282.0
2021-08-02 12:10:00,38.12,38.12,38.03,38.04,1270272.0,34.4657,34.4657,34.3843,34.3933,1270272.0
2021-08-02 12:15:00,38.04,38.06,38.01,38.04,624571.0,34.3933,34.4114,34.3662,34.3933,624571.0
2021-08-02 12:20:00,38.05,38.05,37.92,37.93,856941.0,34.4024,34.4024,34.2848,34.2939,856941.0
2021-08-02 12:25:00,37.93,38.0,37.91,37.99,542296.0,34.2939,34.3572,34.2758,34.3481,542296.0
2021-08-02 12:30:00,37.99,38.07,37.98,38.07,943957.0,34.3481,34.4205,34.3391,34.4205,943957.0
2021-08-02 12:35:00,38.07,38.14,38.06,38.12,831629.0,34.4205,34.4837,34.4114,34.4657,831629.0
2021-08-02 12:40:00,38.12,38.13,38.07,38.13,473441.0,34.4657,34.4747,34.4205,34.4747,473441.0
2021-08-02 12:45:00,38.13,38.14,38.08,38.11,361145.0,34.4747,34.4837,34.4295,34.4566,361145.0
2021-08-02 12:50:00,38.11,38.14,38.06,38.13,266158.0,34.4566,34.4837,34.4114,34.4747,266158.0
2021-08-02 12:55:00,38.13,38.18,38.11,38.17,311458.0,34.4747,34.5199,34.4566,34.5109,311458.0
2021-08-02 13:00:00,38.18,38.2,38.13,38.13,366835.0,34.5199,34.538,34.4747,34.4747,366835.0
2021-08-02 13:05:00,38.13,38.16,38.12,38.15,248232.0,34.4747,34.5018,34.4657,34.4928,248232.0
2021-08-02 13:10:00,38.15,38.2,38.13,38.18,346143.0,34.4928,34.538,34.4747,34.5199,346143.0
2021-08-02 13:15:00,38.18,38.2,38.13,38.19,235953.0,34.5199,34.538,34.4747,34.529,235953.0
2021-08-02 13:20:00,38.2,38.24,38.19,38.22,250411.0,34.538,34.5742,34.529,34.5561,250411.0
2021-08-02 13:25:00,38.22,38.24,38.18,38.22,278540.0,34.5561,34.5742,34.5199,34.5561,278540.0
2021-08-02 13:30:00,38.23,38.23,38.15,38.2,194070.0,34.5651,34.5651,34.4928,34.538,194070.0
2021-08-02 13:35:00,38.21,38.24,38.19,38.2,176202.0,34.547,34.5742,34.529,34.538,176202.0
2021-08-02 13:40:00,38.21,38.24,38.19,38.2,189152.0,34.547,34.5742,34.529,34.538,189152.0
2021-08-02 13:45:00,38.19,38.21,38.18,38.2,370426.0,34.529,34.547,34.5199,34.538,370426.0
2021-08-02 13:50:00,38.2,38.21,38.16,38.19,458207.0,34.538,34.547,34.5018,34.529,458207.0
2021-08-02 13:55:00,38.19,38.22,38.18,38.22,371010.0,34.529,34.5561,34.5199,34.5561,371010.0
2021-08-02 14:00:00,38.22,38.23,38.13,38.15,462229.0,34.5561,34.5651,34.4747,34.4928,462229.0
2021-08-02 14:05:00,38.15,38.26,38.15,38.25,355435.0,34.4928,34.5922,34.4928,34.5832,355435.0
2021-08-02 14:10:00,38.25,38.29,38.25,38.28,282750.0,34.5832,34.6194,34.5832,34.6103,282750.0
2021-08-02 14:15:00,38.28,38.29,38.24,38.25,362233.0,34.6103,34.6194,34.5742,34.5832,362233.0
2021-08-02 14:20:00,38.25,38.26,38.21,38.22,182794.0,34.5832,34.5922,34.547,34.5561,182794.0
2021-08-02 14:25:00,38.22,38.28,38.19,38.27,393209.0,34.5561,34.6103,34.529,34.6013,393209.0
2021-08-02 14:30:00,38.27,38.29,38.24,38.25,442006.0,34.6013,34.6194,34.5742,34.5832,442006.0
2021-08-02 14:35:00,38.25,38.27,38.24,38.27,155680.0,34.5832,34.6013,34.5742,34.6013,155680.0
2021-08-02 14:40:00,38.27,38.28,38.22,38.22,325254.0,34.6013,34.6103,34.5561,34.5561,325254.0
2021-08-02 14:45:00,38.23,38.24,38.21,38.23,292206.0,34.5651,34.5742,34.547,34.5651,292206.0
2021-08-02 14:50:00,38.23,38.26,38.21,38.23,334310.0,34.5651,34.5922,34.547,34.5651,334310.0
2021-08-02 14:55:00,38.24,38.24,38.2,38.2,259276.0,34.5742,34.5742,34.538,34.538,259276.0
2021-08-02 15:00:00,38.2,38.24,38.19,38.23,617800.0,34.538,34.5742,34.529,34.5651,617800.0
2021-08-02 15:05:00,38.23,38.24,38.17,38.18,392780.0,34.5651,34.5742,34.5109,34.5199,392780.0
2021-08-02 15:10:00,38.18,38.19,38.15,38.18,421191.0,34.5199,34.529,34.4928,34.5199,421191.0
2021-08-02 15:15:00,38.18,38.21,38.17,38.2,455753.0,34.5199,34.547,34.5109,34.538,455753.0
2021-08-02 15:20:00,38.21,38.24,38.19,38.2,458843.0,34.547,34.5742,34.529,34.538,458843.0
2021-08-02 15:25:00,38.2,38.2,38.17,38.18,444979.0,34.538,34.538,34.5109,34.5199,444979.0
2021-08-02 15:30:00,38.18,38.2,38.14,38.18,797483.0,34.5199,34.538,34.4837,34.5199,797483.0
2021-08-02 15:35:00,38.18,38.18,38.13,38.14,521021.0,34.5199,34.5199,34.4747,34.4837,521021.0
2021-08-02 15:40:00,38.13,38.16,38.11,38.11,759618.0,34.4747,34.5018,34.4566,34.4566,759618.0
2021-08-02 15:45:00,38.11,38.12,38.0,38.02,1408488.0,34.4566,34.4657,34.3572,34.3752,1408488.0
2021-08-02 15:50:00,38.01,38.06,37.94,37.96,1881756.0,34.3662,34.4114,34.3029,34.321,1881756.0
2021-08-02 15:55:00,37.96,37.98,37.91,37.97,2799458.0,34.321,34.3391,34.2758,34.33,2799458.0
2021-08-03 09:30:00,38.06,38.26,37.97,38.0,1031215.0,34.4114,34.5922,34.33,34.3572,1031215.0
2021-08-03 09:35:00,38.01,38.02,37.78,37.83,914582.0,34.3662,34.3752,34.1583,34.2035,914582.0
2021-08-03 09:40:00,37.83,37.92,37.69,37.72,1084630.0,34.2035,34.2848,34.0769,34.104,1084630.0
2021-08-03 09:45:00,37.72,37.73,37.59,37.62,902368.0,34.104,34.113,33.9865,34.0136,902368.0
2021-08-03 09:50:00,37.63,37.73,37.59,37.6,685690.0,34.0226,34.113,33.9865,33.9955,685690.0
2021-08-03 09:55:00,37.59,37.7,37.55,37.67,1316800.0,33.9865,34.0859,33.9503,34.0588,1316800.0
2021-08-03 10:00:00,37.68,37.81,37.64,37.75,1191792.0,34.0678,34.1854,34.0317,34.1311,1191792.0
2021-08-03 10:05:00,37.75,37.8,37.69,37.79,721392.0,34.1311,34.1763,34.0769,34.1673,721392.0
2021-08-03 10:10:00,37.79,37.91,37.7,37.91,537700.0,34.1673,34.2758,34.0859,34.2758,537700.0
2021-08-03 10:15:00,37.91,38.06,37.9,38.02,617426.0,34.2758,34.4114,34.2668,34.3752,617426.0
2021-08-03 10:20:00,38.03,38.09,37.95,38.05,727583.0,34.3843,34.4385,34.312,34.4024,727583.0
2021-08-03 10:25:00,38.05,38.11,38.01,38.05,466529.0,34.4024,34.4566,34.3662,34.4024,466529.0
2021-08-03 10:30:00,38.05,38.11,37.95,37.97,458622.0,34.4024,34.4566,34.312,34.33,458622.0
2021-08-03 10:35:00,37.97,38.1,37.96,38.09,419569.0,34.33,34.4476,34.321,34.4385,419569.0
2021-08-03 10:40:00,38.08,38.18,38.06,38.16,417680.0,34.4295,34.5199,34.4114,34.5018,417680.0
2021-08-03 10:45:00,38.16,38.24,38.14,38.19,593138.0,34.5018,34.5742,34.4837,34.529,593138.0
2021-08-03 10:50:00,38.2,38.22,38.1,38.11,316821.0,34.538,34.5561,34.4476,34.4566,316821.0
2021-08-03 10:55:00,38.1,38.11,38.02,38.02,321414.0,34.4476,34.4566,34.3752,34.3752,321414.0
2021-08-03 11:00:00,38.02,38.13,38.01,38.12,453911.0,34.3752,34.4747,34.3662,34.4657,453911.0
2021-08-03 11:05:00,38.12,38.26,38.09,38.21,476553.0,34.4657,34.5922,34.4385,34.547,476553.0
2021-08-03 11:10:00,38.21,38.3,38.2,38.29,386698.0,34.547,34.6284,34.538,34.6194,386698.0
2021-08-03 11:15:00,38.29,38.3,38.22,38.29,286170.0,34.6194,34.6284,34.5561,34.6194,286170.0
2021-08-03 11:20:00,38.29,38.3,38.22,38.29,295141.0,34.6194,34.6284,34.5561,34.6194,295141.0
2021-08-03 11:25:00,38.29,38.37,38.28,38.36,496524.0,34.6194,34.6917,34.6103,34.6827,496524.0
2021-08-03 11:30:00,38.36,38.41,38.35,38.39,444230.0,34.6827,34.7279,34.6736,34.7098,444230.0
2021-08-03 11:35:00,38.39,38.42,38.35,38.4,288787.0,34.7098,34.7369,34.6736,34.7188,288787.0
2021-08-03 11:40:00,38.4,38.41,38.35,38.38,921754.0,34.7188,34.7279,34.6736,34.7007,921754.0
2021-08-03 11:45:00,38.38,38.38,38.3,38.36,363964.0,34.7007,34.7007,34.6284,34.6827,363964.0
2021-08-03 11:50:00,38.35,38.39,38.32,38.39,237731.0,34.6736,34.7098,34.6465,34.7098,237731.0
2021-08-03 11:55:00,38.39,38.4,38.33,38.35,241617.0,34.7098,34.7188,34.6555,34.6736,241617.0
2021-08-03 12:00:00,38.36,38.39,38.3,38.39,285488.0,34.6827,34.7098,34.6284,34.7098,285488.0
2021-08-03 12:05:00,38.39,38.41,38.36,38.39,265289.0,34.7098,34.7279,34.6827,34.7098,265289.0
2021-08-03 12:10:00,38.39,38.41,38.35,38.39,196839.0,34.7098,34.7279,34.6736,34.7098,196839.0
2021-08-03 12:15:00,38.39,38.45,38.36,38.37,337500.0,34.7098,34.764,34.6827,34.6917,337500.0
2021-08-03 12:20:00,38.37,38.42,38.36,38.41,377075.0,34.6917,34.7369,34.6827,34.7279,377075.0
2021-08-03 12:25:00,38.4,38.41,38.34,38.38,348599.0,34.7188,34.7279,34.6646,34.7007,348599.0
2021-08-03 12:30:00,38.38,38.38,38.33,38.36,203085.0,34.7007,34.7007,34.6555,34.6827,203085.0
2021-08-03 12:35:00,38.37,38.45,38.35,38.44,389906.0,34.6917,34.764,34.6736,34.755,389906.0
2021-08-03 12:40:00,38.45,38.48,38.43,38.47,389532.0,34.764,34.7912,34.7459,34.7821,389532.0
2021-08-03 12:45:00,38.47,38.48,38.42,38.44,183429.0,34.7821,34.7912,34.7369,34.755,183429.0
2021-08-03 12:50:00,38.44,38.48,38.42,38.46,231656.0,34.755,34.7912,34.7369,34.7731,231656.0
2021-08-03 12:55:00,38.46,38.51,38.43,38.44,283870.0,34.7731,34.8183,34.7459,34.755,283870.0
2021-08-03 13:00:00,38.44,38.47,38.43,38.45,210646.0,34.755,34.7821,34.7459,34.764,210646.0
2021-08-03 13:05:00,38.45,38.46,38.43,38.44,129760.0,34.764,34.7731,34.7459,34.755,129760.0
2021-08-03 13:10:00,38.45,38.46,38.42,38.45,165158.0,34.764,34.7731,34.7369,34.764,165158.0
2021-08-03 13:15:00,38.45,38.45,38.4,38.43,146679.0,34.764,34.764,34.7188,34.7459,146679.0
2021-08-03 13:20:00,38.43,38.43,38.39,38.4,120577.0,34.7459,34.7459,34.7098,34.7188,120577.0
2021-08-03 13:25:00,38.4,38.42,38.35,38.4,286061.0,34.7188,34.7369,34.6736,34.7188,286061.0
2021-08-03 13:30:00,38.39,38.4,38.35,38.37,165004.0,34.7098,34.7188,34.6736,34.6917,165004.0
2021-08-03 13:35:00,38.37,38.41,38.35,38.38,184838.0,34.6917,34.7279,34.6736,34.7007,184838.0
2021-08-03 13:40:00,38.38,38.43,38.37,38.41,176571.0,34.7007,34.7459,34.6917,34.7279,176571.0
2021-08-03 13:45:00,38.41,38.45,38.39,38.43,166791.0,34.7279,34.764,34.7098,34.7459,166791.0
2021-08-03 13:50:00,38.43,38.48,38.43,38.48,157463.0,34.7459,34.7912,34.7459,34.7912,157463.0
2021-08-03 13:55:00,38.47,38.53,38.47,38.52,284816.0,34.7821,34.8364,34.7821,34.8273,284816.0
2021-08-03 14:00:00,38.51,38.54,38.5,38.51,189298.0,34.8183,34.8454,34.8092,34.8183,189298.0
2021-08-03 14:05:00,38.5,38.54,38.5,38.52,171641.0,34.8092,34.8454,34.8092,34.8273,171641.0
2021-08-03 14:10:00,38.52,38.55,38.49,38.51,191935.0,34.8273,34.8544,34.8002,34.8183,191935.0
2021-08-03 14:15:00,38.5,38.54,38.5,38.52,116563.0,34.8092,34.8454,34.8092,34.8273,116563.0
2021-08-03 14:20:00,38.52,38.54,38.49,38.51,161639.0,34.8273,34.8454,34.8002,34.8183,161639.0
2021-08-03 14:25:00,38.51,38.53,38.48,38.51,189762.0,34.8183,34.8364,34.7912,34.8183,189762.0
2021-08-03 14:30:00,38.51,38.54,38.5,38.53,158242.0,34.8183,34.8454,34.8092,34.8364,158242.0
2021-08-03 14:35:00,38.54,38.54,38.5,38.52,170217.0,34.8454,34.8454,34.8092,34.8273,170217.0
2021-08-03 14:40:00,38.52,38.54,38.51,38.52,124678.0,34.8273,34.8454,34.8183,34.8273,124678.0
2021-08-03 14:45:00,38.52,38.53,38.46,38.48,131297.0,34.8273,34.8364,34.7731,34.7912,131297.0
2021-08-03 14:50:00,38.48,38.5,38.45,38.47,191462.0,34.7912,34.8092,34.764,34.7821,191462.0
2021-08-03 14:55:00,38.47,38.5,38.46,38.5,161258.0,34.7821,34.8092,34.7731,34.8092,161258.0
2021-08-03 15:00:00,38.5,38.55,38.49,38.54,328466.0,34.8092,34.8544,34.8002,34.8454,328466.0
2021-08-03 15:05:00,38.54,38.58,38.53,38.58,457207.0,34.8454,34.8816,34.8364,34.8816,457207.0
2021-08-03 15:10:00,38.58,38.6,38.57,38.59,312538.0,34.8816,34.8996,34.8725,34.8906,312538.0
2021-08-03 15:15:00,38.59,38.63,38.59,38.6,360722.0,34.8906,34.9268,34.8906,34.8996,360722.0
2021-08-03 15:20:00,38.6,38.61,38.58,38.6,341006.0,34.8996,34.9087,34.8816,34.8996,341006.0
2021-08-03 15:25:00,38.6,38.6,38.57,38.59,230942.0,34.8996,34.8996,34.8725,34.8906,230942.0
2021-08-03 15:30:00,38.58,38.61,38.57,38.61,514357.0,34.8816,34.9087,34.8725,34.9087,514357.0
2021-08-03 15:35:00,38.61,38.61,38.59,38.59,295400.0,34.9087,34.9087,34.8906,34.8906,295400.0
2021-08-03 15:40:00,38.59,38.6,38.52,38.52,451791.0,34.8906,34.8996,34.8273,34.8273,451791.0
2021-08-03 15:45:00,38.53,38.56,38.51,38.52,764282.0,34.8364,34.8635,34.8183,34.8273,764282.0
2021-08-03 15:50:00,38.52,38.53,38.47,38.52,718833.0,34.8273,34.8364,34.7821,34.8273,718833.0
2021-08-03 15:55:00,38.51,38.56,38.48,38.55,1633263.0,34.8183,34.8635,34.7912,34.8544,1633263.0
2021-08-04 09:30:00,38.03,38.11,37.86,38.05,2184746.0,34.3843,34.4566,34.2306,34.4024,2184746.0
2021-08-04 09:35:00,38.05,38.2,37.96,38.1,1173145.0,34.4024,34.538,34.321,34.4476,1173145.0
2021-08-04 09:40:00,38.09,38.12,38.03,38.12,807055.0,34.4385,34.4657,34.3843,34.4657,807055.0
2021-08-04 09:45:00,38.12,38.15,37.96,38.15,1059743.0,34.4657,34.4928,34.321,34.4928,1059743.0
2021-08-04 09:50:00,38.15,38.27,38.1,38.14,973212.0,34.4928,34.6013,34.4476,34.4837,973212.0
2021-08-04 09:55:00,38.14,38.15,38.04,38.1,529705.0,34.4837,34.4928,34.3933,34.4476,529705.0
2021-08-04 10:00:00,38.11,38.49,38.1,38.46,1243197.0,34.4566,34.8002,34.4476,34.7731,1243197.0
2021-08-04 10:05:00,38.47,38.59,38.45,38.54,1358162.0,34.7821,34.8906,34.764,34.8454,1358162.0
2021-08-04 10:10:00,38.54,38.67,38.49,38.64,1022394.0,34.8454,34.9629,34.8002,34.9358,1022394.0
2021-08-04 10:15:00,38.64,38.74,38.59,38.65,837524.0,34.9358,35.0262,34.8906,34.9449,837524.0
2021-08-04 10:20:00,38.64,38.68,38.57,38.63,431566.0,34.9358,34.972,34.8725,34.9268,431566.0
2021-08-04 10:25:00,38.62,38.72,38.56,38.65,492281.0,34.9177,35.0081,34.8635,34.9449,492281.0
2021-08-04 10:30:00,38.65,38.65,38.46,38.55,1286102.0,34.9449,34.9449,34.7731,34.8544,1286102.0
2021-08-04 10:35:00,38.55,38.63,38.48,38.61,516801.0,34.8544,34.9268,34.7912,34.9087,516801.0
2021-08-04 10:40:00,38.62,38.72,38.6,38.71,636487.0,34.9177,35.0081,34.8996,34.9991,636487.0
2021-08-04 10:45:00,38.71,38.77,38.64,38.65,446244.0,34.9991,35.0534,34.9358,34.9449,446244.0
2021-08-04 10:50:00,38.65,38.66,38.6,38.61,310099.0,34.9449,34.9539,34.8996,34.9087,310099.0
2021-08-04 10:55:00,38.62,38.67,38.58,38.64,267412.0,34.9177,34.9629,34.8816,34.9358,267412.0
2021-08-04 11:00:00,38.64,38.65,38.51,38.63,293680.0,34.9358,34.9449,34.8183,34.9268,293680.0
2021-08-04 11:05:00,38.64,38.75,38.63,38.73,319575.0,34.9358,35.0353,34.9268,35.0172,319575.0
2021-08-04 11:10:00,38.73,38.74,38.68,38.71,335278.0,35.0172,35.0262,34.972,34.9991,335278.0
2021-08-04 11:15:00,38.71,38.73,38.63,38.7,421905.0,34.9991,35.0172,34.9268,34.9901,421905.0
2021-08-04 11:20:00,38.7,38.73,38.65,38.69,311526.0,34.9901,35.0172,34.9449,34.981,311526.0
2021-08-04 11:25:00,38.69,38.7,38.64,38.66,211422.0,34.981,34.9901,34.9358,34.9539,211422.0
2021-08-04 11:30:00,38.66,38.75,38.62,38.67,1469813.0,34.9539,35.0353,34.9177,34.9629,1469813.0
2021-08-04 11:35:00,38.68,38.7,38.63,38.67,297496.0,34.972,34.9901,34.9268,34.9629,297496.0
2021-08-04 11:40:00,38.67,38.69,38.5,38.55,547793.0,34.9629,34.981,34.8092,34.8544,547793.0
2021-08-04 11:45:00,38.55,38.6,38.53,38.53,244884.0,34.8544,34.8996,34.8364,34.8364,244884.0
2021-08-04 11:50:00,38.52,38.53,38.48,38.52,357138.0,34.8273,34.8364,34.7912,34.8273,357138.0
2021-08-04 11:55:00,38.52,38.52,38.4,38.43,380109.0,34.8273,34.8273,34.7188,34.7459,380109.0
2021-08-04 12:00:00,38.43,38.49,38.41,38.48,317373.0,34.7459,34.8002,34.7279,34.7912,317373.0
2021-08-04 12:05:00,38.48,38.51,38.45,38.47,422323.0,34.7912,34.8183,34.764,34.7821,422323.0
2021-08-04 12:10:00,38.47,38.47,38.39,38.45,483258.0,34.7821,34.7821,34.7098,34.764,483258.0
2021-08-04 12:15:00,38.45,38.48,38.41,38.47,340671.0,34.764,34.7912,34.7279,34.7821,340671.0
2021-08-04 12:20:00,38.47,38.48,38.42,38.45,437442.0,34.7821,34.7912,34.7369,34.764,437442.0
2021-08-04 12:25:00,38.45,38.46,38.35,38.39,355140.0,34.764,34.7731,34.6736,34.7098,355140.0
2021-08-04 12:30:00,38.39,38.42,38.36,38.4,213003.0,34.7098,34.7369,34.6827,34.7188,213003.0
2021-08-04 12:35:00,38.4,38.44,38.39,38.44,232476.0,34.7188,34.755,34.7098,34.755,232476.0
2021-08-04 12:40:00,38.43,38.46,38.39,38.46,327709.0,34.7459,34.7731,34.7098,34.7731,327709.0
2021-08-04 12:45:00,38.46,38.5,38.45,38.48,346227.0,34.7731,34.8092,34.764,34.7912,346227.0
2021-08-04 12:50:00,38.49,38.5,38.46,38.47,255344.0,34.8002,34.8092,34.7731,34.7821,255344.0
2021-08-04 12:55:00,38.47,38.48,38.42,38.43,304554.0,34.7821,34.7912,34.7369,34.7459,304554.0
2021-08-04 13:00:00,38.43,38.44,38.39,38.41,324835.0,34.7459,34.755,34.7098,34.7279,324835.0
2021-08-04 13:05:00,38.41,38.44,38.4,38.44,229925.0,34.7279,34.755,34.7188,34.755,229925.0
2021-08-04 13:10:00,38.44,38.47,38.42,38.46,253191.0,34.755,34.7821,34.7369,34.7731,253191.0
2021-08-04 13:15:00,38.46,38.47,38.43,38.45,261159.0,34.7731,34.7821,34.7459,34.764,261159.0
2021-08-04 13:20:00,38.46,38.46,38.42,38.45,231043.0,34.7731,34.7731,34.7369,34.764,231043.0
2021-08-04 13:25:00,38.45,38.45,38.41,38.41,197307.0,34.764,34.764,34.7279,34.7279,197307.0
2021-08-04 13:30:00,38.41,38.45,38.39,38.45,306467.0,34.7279,34.764,34.7098,34.764,306467.0
2021-08-04 13:35:00,38.45,38.46,38.42,38.44,216856.0,34.764,34.7731,34.7369,34.755,216856.0
2021-08-04 13:40:00,38.43,38.45,38.39,38.4,228812.0,34.7459,34.764,34.7098,34.7188,228812.0
2021-08-04 13:45:00,38.4,38.42,38.36,38.42,172778.0,34.7188,34.7369,34.6827,34.7369,172778.0
2021-08-04 13:50:00,38.41,38.47,38.41,38.45,341455.0,34.7279,34.7821,34.7279,34.764,341455.0
2021-08-04 13:55:00,38.45,38.48,38.42,38.48,275031.0,34.764,34.7912,34.7369,34.7912,275031.0
2021-08-04 14:00:00,38.48,38.51,38.48,38.51,210161.0,34.7912,34.8183,34.7912,34.8183,210161.0
2021-08-04 14:05:00,38.51,38.51,38.46,38.48,255983.0,34.8183,34.8183,34.7731,34.7912,255983.0
2021-08-04 14:10:00,38.48,38.49,38.43,38.45,256309.0,34.7912,34.8002,34.7459,34.764,256309.0
2021-08-04 14:15:00,38.45,38.49,38.44,38.46,240033.0,34.764,34.8002,34.755,34.7731,240033.0
2021-08-04 14:20:00,38.46,38.48,38.44,38.45,189405.0,34.7731,34.7912,34.755,34.764,189405.0
2021-08-04 14:25:00,38.45,38.45,38.4,38.44,284912.0,34.764,34.764,34.7188,34.755,284912.0
2021-08-04 14:30:00,38.43,38.45,38.41,38.43,198668.0,34.7459,34.764,34.7279,34.7459,198668.0
2021-08-04 14:35:00,38.43,38.48,38.41,38.47,307653.0,34.7459,34.7912,34.7279,34.7821,307653.0
2021-08-04 14:40:00,38.47,38.49,38.45,38.45,267530.0,34.7821,34.8002,34.764,34.764,267530.0
2021-08-04 14:45:00,38.45,38.48,38.41,38.43,319872.0,34.764,34.7912,34.7279,34.7459,319872.0
2021-08-04 14:50:00,38.43,38.44,38.4,38.44,216517.0,34.7459,34.755,34.7188,34.755,216517.0
2021-08-04 14:55:00,38.44,38.48,38.42,38.48,482498.0,34.755,34.7912,34.7369,34.7912,482498.0
2021-08-04 15:00:00,38.47,38.48,38.43,38.44,141404.0,34.7821,34.7912,34.7459,34.755,141404.0
2021-08-04 15:05:00,38.43,38.5,38.43,38.45,397661.0,34.7459,34.8092,34.7459,34.764,397661.0
2021-08-04 15:10:00,38.45,38.47,38.42,38.42,200228.0,34.764,34.7821,34.7369,34.7369,200228.0
2021-08-04 15:15:00,38.42,38.46,38.4,38.46,288297.0,34.7369,34.7731,34.7188,34.7731,288297.0
2021-08-04 15:20:00,38.46,38.47,38.42,38.43,472685.0,34.7731,34.7821,34.7369,34.7459,472685.0
2021-08-04 15:25:00,38.43,38.46,38.42,38.45,157907.0,34.7459,34.7731,34.7369,34.764,157907.0
2021-08-04 15:30:00,38.45,38.47,38.43,38.47,236106.0,34.764,34.7821,34.7459,34.7821,236106.0
2021-08-04 15:35:00,38.47,38.47,38.42,38.42,416109.0,34.7821,34.7821,34.7369,34.7369,416109.0
2021-08-04 15:40:00,38.42,38.47,38.4,38.47,525739.0,34.7369,34.7821,34.7188,34.7821,525739.0
2021-08-04 15:45:00,38.47,38.47,38.43,38.45,754722.0,34.7821,34.7821,34.7459,34.764,754722.0
2021-08-04 15:50:00,38.45,38.47,38.34,38.34,584328.0,34.764,34.7821,34.6646,34.6646,584328.0
2021-08-04 15:55:00,38.34,38.37,38.25,38.27,1443153.0,34.6646,34.6917,34.5832,34.6013,1443153.0
2021-08-05 09:30:00,38.57,38.87,38.55,38.74,1572633.0,34.8725,35.1438,34.8544,35.0262,1572633.0
2021-08-05 09:35:00,38.73,38.86,38.7,38.8,1013421.0,35.0172,35.1347,34.9901,35.0805,1013421.0
2021-08-05 09:40:00,38.8,38.87,38.73,38.81,867097.0,35.0805,35.1438,35.0172,35.0895,867097.0
2021-08-05 09:45:00,38.81,38.84,38.56,38.63,652584.0,35.0895,35.1166,34.8635,34.9268,652584.0
2021-08-05 09:50:00,38.63,38.83,38.63,38.81,749212.0,34.9268,35.1076,34.9268,35.0895,749212.0
2021-08-05 09:55:00,38.8,38.87,38.78,38.84,763044.0,35.0805,35.1438,35.0624,35.1166,763044.0
2021-08-05 10:00:00,38.84,38.85,38.78,38.83,507517.0,35.1166,35.1257,35.0624,35.1076,507517.0
2021-08-05 10:05:00,38.84,38.87,38.78,38.79,561625.0,35.1166,35.1438,35.0624,35.0714,561625.0
2021-08-05 10:10:00,38.79,38.84,38.76,38.8,485737.0,35.0714,35.1166,35.0443,35.0805,485737.0
2021-08-05 10:15:00,38.81,38.83,38.76,38.77,637146.0,35.0895,35.1076,35.0443,35.0534,637146.0
2021-08-05 10:20:00,38.77,38.87,38.76,38.86,641726.0,35.0534,35.1438,35.0443,35.1347,641726.0
2021-08-05 10:25:00,38.86,38.94,38.85,38.87,524738.0,35.1347,35.2071,35.1257,35.1438,524738.0
2021-08-05 10:30:00,38.87,38.94,38.86,38.94,430370.0,35.1438,35.2071,35.1347,35.2071,430370.0
2021-08-05 10:35:00,38.94,38.96,38.89,38.93,466138.0,35.2071,35.2251,35.1618,35.198,466138.0
2021-08-05 10:40:00,38.93,39.06,38.89,39.05,1671287.0,35.198,35.3156,35.1618,35.3065,1671287.0
2021-08-05 10:45:00,39.05,39.05,38.94,38.96,648127.0,35.3065,35.3065,35.2071,35.2251,648127.0
2021-08-05 10:50:00,38.97,39.0,38.95,38.98,297697.0,35.2342,35.2613,35.2161,35.2432,297697.0
2021-08-05 10:55:00,38.97,38.99,38.91,38.95,263893.0,35.2342,35.2523,35.1799,35.2161,263893.0
2021-08-05 11:00:00,38.94,38.98,38.9,38.91,374199.0,35.2071,35.2432,35.1709,35.1799,374199.0
2021-08-05 11:05:00,38.91,38.93,38.9,38.93,231266.0,35.1799,35.198,35.1709,35.198,231266.0
2021-08-05 11:10:00,38.93,39.0,38.92,38.98,374429.0,35.198,35.2613,35.189,35.2432,374429.0
2021-08-05 11:15:00,38.98,39.0,38.94,38.94,266165.0,35.2432,35.2613,35.2071,35.2071,266165.0
2021-08-05 11:20:00,38.95,38.97,38.91,38.94,274644.0,35.2161,35.2342,35.1799,35.2071,274644.0
2021-08-05 11:25:00,38.94,39.03,38.93,39.02,462944.0,35.2071,35.2884,35.198,35.2794,462944.0
2021-08-05 11:30:00,39.02,39.04,38.98,39.0,250081.0,35.2794,35.2975,35.2432,35.2613,250081.0
2021-08-05 11:35:00,38.99,39.03,38.97,38.99,300836.0,35.2523,35.2884,35.2342,35.2523,300836.0
2021-08-05 11:40:00,38.99,39.01,38.94,38.97,269586.0,35.2523,35.2703,35.2071,35.2342,269586.0
2021-08-05 11:45:00,38.96,39.01,38.95,39.01,227615.0,35.2251,35.2703,35.2161,35.2703,227615.0
2021-08-05 11:50:00,39.01,39.04,38.99,39.0,295674.0,35.2703,35.2975,35.2523,35.2613,295674.0
2021-08-05 11:55:00,39.0,39.02,38.98,39.02,165267.0,35.2613,35.2794,35.2432,35.2794,165267.0
2021-08-05 12:00:00,39.02,39.03,38.98,39.0,261822.0,35.2794,35.2884,35.2432,35.2613,261822.0
2021-08-05 12:05:00,39.0,39.03,38.99,39.02,213139.0,35.2613,35.2884,35.2523,35.2794,213139.0
2021-08-05 12:10:00,39.01,39.03,39.0,39.02,158407.0,35.2703,35.2884,35.2613,35.2794,158407.0
2021-08-05 12:15:00,39.02,39.06,39.02,39.04,461414.0,35.2794,35.3156,35.2794,35.2975,461414.0
2021-08-05 12:20:00,39.03,39.04,38.98,38.98,214028.0,35.2884,35.2975,35.2432,35.2432,214028.0
2021-08-05 12:25:00,38.98,38.99,38.93,38.94,381503.0,35.2432,35.2523,35.198,35.2071,381503.0
2021-08-05 12:30:00,38.94,38.95,38.88,38.91,311962.0,35.2071,35.2161,35.1528,35.1799,311962.0
2021-08-05 12:35:00,38.91,38.91,38.87,38.89,185308.0,35.1799,35.1799,35.1438,35.1618,185308.0
2021-08-05 12:40:00,38.89,38.9,38.86,38.89,247695.0,35.1618,35.1709,35.1347,35.1618,247695.0
2021-08-05 12:45:00,38.89,38.92,38.87,38.89,233080.0,35.1618,35.189,35.1438,35.1618,233080.0
2021-08-05 12:50:00,38.89,38.9,38.86,38.87,173786.0,35.1618,35.1709,35.1347,35.1438,173786.0
2021-08-05 12:55:00,38.86,38.89,38.84,38.87,398432.0,35.1347,35.1618,35.1166,35.1438,398432.0
2021-08-05 13:00:00,38.88,38.9,38.86,38.89,179261.0,35.1528,35.1709,35.1347,35.1618,179261.0
2021-08-05 13:05:00,38.89,38.91,38.88,38.9,250474.0,35.1618,35.1799,35.1528,35.1709,250474.0
2021-08-05 13:10:00,38.91,38.93,38.89,38.9,246889.0,35.1799,35.198,35.1618,35.1709,246889.0
2021-08-05 13:15:00,38.91,38.93,38.9,38.91,168794.0,35.1799,35.198,35.1709,35.1799,168794.0
2021-08-05 13:20:00,38.91,38.93,38.89,38.91,371725.0,35.1799,35.198,35.1618,35.1799,371725.0
2021-08-05 13:25:00,38.91,38.94,38.9,38.93,272941.0,35.1799,35.2071,35.1709,35.198,272941.0
2021-08-05 13:30:00,38.92,38.93,38.85,38.85,170835.0,35.189,35.198,35.1257,35.1257,170835.0
2021-08-05 13:35:00,38.85,38.86,38.83,38.83,225908.0,35.1257,35.1347,35.1076,35.1076,225908.0
2021-08-05 13:40:00,38.84,38.89,38.83,38.88,274069.0,35.1166,35.1618,35.1076,35.1528,274069.0
2021-08-05 13:45:00,38.87,38.9,38.86,38.9,239430.0,35.1438,35.1709,35.1347,35.1709,239430.0
2021-08-05 13:50:00,38.9,38.9,38.86,38.87,178111.0,35.1709,35.1709,35.1347,35.1438,178111.0
2021-08-05 13:55:00,38.87,38.88,38.83,38.85,194994.0,35.1438,35.1528,35.1076,35.1257,194994.0
2021-08-05 14:00:00,38.84,38.87,38.83,38.84,151961.0,35.1166,35.1438,35.1076,35.1166,151961.0
2021-08-05 14:05:00,38.84,38.84,38.8,38.82,145433.0,35.1166,35.1166,35.0805,35.0986,145433.0
2021-08-05 14:10:00,38.82,38.85,38.81,38.84,222754.0,35.0986,35.1257,35.0895,35.1166,222754.0
2021-08-05 14:15:00,38.84,38.86,38.82,38.83,147863.0,35.1166,35.1347,35.0986,35.1076,147863.0
2021-08-05 14:20:00,38.83,38.83,38.8,38.83,187588.0,35.1076,35.1076,35.0805,35.1076,187588.0
2021-08-05 14:25:00,38.82,38.86,38.81,38.86,167124.0,35.0986,35.1347,35.0895,35.1347,167124.0
2021-08-05 14:30:00,38.85,38.86,38.8,38.8,135625.0,35.1257,35.1347,35.0805,35.0805,135625.0
2021-08-05 14:35:00,38.8,38.83,38.8,38.82,99417.0,35.0805,35.1076,35.0805,35.0986,99417.0
2021-08-05 14:40:00,38.82,38.85,38.81,38.84,201501.0,35.0986,35.1257,35.0895,35.1166,201501.0
2021-08-05 14:45:00,38.84,38.85,38.82,38.84,185938.0,35.1166,35.1257,35.0986,35.1166,185938.0
2021-08-05 14:50:00,38.84,38.87,38.82,38.83,156428.0,35.1166,35.1438,35.0986,35.1076,156428.0
2021-08-05 14:55:00,38.83,38.85,38.81,38.83,219304.0,35.1076,35.1257,35.0895,35.1076,219304.0
2021-08-05 15:00:00,38.83,38.85,38.81,38.85,127192.0,35.1076,35.1257,35.0895,35.1257,127192.0
2021-08-05 15:05:00,38.84,38.88,38.83,38.88,195303.0,35.1166,35.1528,35.1076,35.1528,195303.0
2021-08-05 15:10:00,38.88,38.89,38.86,38.88,267587.0,35.1528,35.1618,35.1347,35.1528,267587.0
2021-08-05 15:15:00,38.87,38.88,38.84,38.86,199856.0,35.1438,35.1528,35.1166,35.1347,199856.0
2021-08-05 15:20:00,38.86,38.89,38.84,38.88,277533.0,35.1347,35.1618,35.1166,35.1528,277533.0
2021-08-05 15:25:00,38.88,38.9,38.86,38.88,306508.0,35.1528,35.1709,35.1347,35.1528,306508.0
2021-08-05 15:30:00,38.88,38.89,38.85,38.88,252789.0,35.1528,35.1618,35.1257,35.1528,252789.0
2021-08-05 15:35:00,38.88,38.95,38.87,38.94,855852.0,35.1528,35.2161,35.1438,35.2071,855852.0
2021-08-05 15:40:00,38.94,38.96,38.93,38.95,451510.0,35.2071,35.2251,35.198,35.2161,451510.0
2021-08-05 15:45:00,38.95,38.95,38.92,38.93,563704.0,35.2161,35.2161,35.189,35.198,563704.0
2021-08-05 15:50:00,38.93,38.98,38.92,38.98,705888.0,35.198,35.2432,35.189,35.2432,705888.0
2021-08-05 15:55:00,38.98,39.03,38.95,39.03,2096297.0,35.2432,35.2884,35.2161,35.2884,2096297.0
2021-08-06 09:30:00,39.47,39.94,39.47,39.77,3854567.0,35.6862,36.1112,35.6862,35.9575,3854567.0
2021-08-06 09:35:00,39.77,39.79,39.53,39.64,1574818.0,35.9575,35.9756,35.7405,35.8399,1574818.0
2021-08-06 09:40:00,39.64,39.81,39.64,39.73,997708.0,35.8399,35.9937,35.8399,35.9213,997708.0
2021-08-06 09:45:00,39.74,39.85,39.73,39.82,1009862.0,35.9304,36.0298,35.9213,36.0027,1009862.0
2021-08-06 09:50:00,39.81,39.84,39.67,39.73,695102.0,35.9937,36.0208,35.8671,35.9213,695102.0
2021-08-06 09:55:00,39.72,39.76,39.62,39.75,1056531.0,35.9123,35.9484,35.8219,35.9394,1056531.0
2021-08-06 10:00:00,39.76,39.83,39.69,39.83,1018410.0,35.9484,36.0117,35.8852,36.0117,1018410.0
2021-08-06 10:05:00,39.82,39.84,39.73,39.74,623262.0,36.0027,36.0208,35.9213,35.9304,623262.0
2021-08-06 10:10:00,39.74,39.92,39.7,39.92,716010.0,35.9304,36.0931,35.8942,36.0931,716010.0
2021-08-06 10:15:00,39.91,39.95,39.88,39.94,724078.0,36.0841,36.1202,36.0569,36.1112,724078.0
2021-08-06 10:20:00,39.94,40.0,39.93,40.0,956988.0,36.1112,36.1654,36.1021,36.1654,956988.0
2021-08-06 10:25:00,39.99,40.0,39.89,39.95,770044.0,36.1564,36.1654,36.066,36.1202,770044.0
2021-08-06 10:30:00,39.96,39.99,39.93,39.98,664891.0,36.1293,36.1564,36.1021,36.1474,664891.0
2021-08-06 10:35:00,39.98,40.05,39.95,39.96,1158962.0,36.1474,36.2106,36.1202,36.1293,1158962.0
2021-08-06 10:40:00,39.95,40.05,39.93,40.02,760682.0,36.1202,36.2106,36.1021,36.1835,760682.0
2021-08-06 10:45:00,40.02,40.15,40.0,40.11,984811.0,36.1835,36.3011,36.1654,36.2649,984811.0
2021-08-06 10:50:00,40.1,40.15,40.08,40.12,833034.0,36.2559,36.3011,36.2378,36.2739,833034.0
2021-08-06 10:55:00,40.11,40.19,40.07,40.19,710977.0,36.2649,36.3372,36.2287,36.3372,710977.0
2021-08-06 11:00:00,40.18,40.25,40.18,40.22,830076.0,36.3282,36.3915,36.3282,36.3643,830076.0
2021-08-06 11:05:00,40.21,40.32,40.19,40.31,831693.0,36.3553,36.4548,36.3372,36.4457,831693.0
2021-08-06 11:10:00,40.31,40.34,40.18,40.18,631499.0,36.4457,36.4728,36.3282,36.3282,631499.0
2021-08-06 11:15:00,40.18,40.2,40.13,40.14,604266.0,36.3282,36.3463,36.283,36.292,604266.0
2021-08-06 11:20:00,40.15,40.25,40.14,40.23,660480.0,36.3011,36.3915,36.292,36.3734,660480.0
2021-08-06 11:25:00,40.22,40.36,40.22,40.3,1223374.0,36.3643,36.4909,36.3643,36.4367,1223374.0
2021-08-06 11:30:00,40.3,40.3,40.21,40.23,462423.0,36.4367,36.4367,36.3553,36.3734,462423.0
2021-08-06 11:35:00,40.23,40.3,40.19,40.21,412729.0,36.3734,36.4367,36.3372,36.3553,412729.0
2021-08-06 11:40:00,40.21,40.24,40.17,40.23,389769.0,36.3553,36.3824,36.3191,36.3734,389769.0
2021-08-06 11:45:00,40.23,40.24,40.2,40.23,208246.0,36.3734,36.3824,36.3463,36.3734,208246.0
2021-08-06 11:50:00,40.24,40.27,40.21,40.26,437473.0,36.3824,36.4096,36.3553,36.4005,437473.0
2021-08-06 11:55:00,40.25,40.3,40.23,40.29,277527.0,36.3915,36.4367,36.3734,36.4276,277527.0
2021-08-06 12:00:00,40.29,40.32,40.24,40.3,374640.0,36.4276,36.4548,36.3824,36.4367,374640.0
2021-08-06 12:05:00,40.3,40.37,40.3,40.36,348690.0,36.4367,36.5,36.4367,36.4909,348690.0
2021-08-06 12:10:00,40.37,40.37,40.33,40.35,351904.0,36.5,36.5,36.4638,36.4819,351904.0
2021-08-06 12:15:00,40.36,40.39,40.35,40.39,283631.0,36.4909,36.5181,36.4819,36.5181,283631.0
2021-08-06 12:20:00,40.39,40.41,40.33,40.34,427354.0,36.5181,36.5361,36.4638,36.4728,427354.0
2021-08-06 12:25:00,40.34,40.35,40.26,40.27,392673.0,36.4728,36.4819,36.4005,36.4096,392673.0
2021-08-06 12:30:00,40.27,40.27,40.23,40.27,351653.0,36.4096,36.4096,36.3734,36.4096,351653.0
2021-08-06 12:35:00,40.26,40.29,40.25,40.26,304542.0,36.4005,36.4276,36.3915,36.4005,304542.0
2021-08-06 12:40:00,40.26,40.29,40.24,40.29,207496.0,36.4005,36.4276,36.3824,36.4276,207496.0
2021-08-06 12:45:00,40.29,40.31,40.26,40.29,238269.0,36.4276,36.4457,36.4005,36.4276,238269.0
2021-08-06 12:50:00,40.3,40.35,40.29,40.34,820054.0,36.4367,36.4819,36.4276,36.4728,820054.0
2021-08-06 12:55:00,40.35,40.36,40.32,40.32,417978.0,36.4819,36.4909,36.4548,36.4548,417978.0
2021-08-06 13:00:00,40.33,40.33,40.28,40.31,343982.0,36.4638,36.4638,36.4186,36.4457,343982.0
2021-08-06 13:05:00,40.31,40.31,40.27,40.3,278572.0,36.4457,36.4457,36.4096,36.4367,278572.0
2021-08-06 13:10:00,40.3,40.32,40.25,40.26,426903.0,36.4367,36.4548,36.3915,36.4005,426903.0
2021-08-06 13:15:00,40.26,40.31,40.25,40.27,313759.0,36.4005,36.4457,36.3915,36.4096,313759.0
2021-08-06 13:20:00,40.27,40.29,40.23,40.27,465337.0,36.4096,36.4276,36.3734,36.4096,465337.0
2021-08-06 13:25:00,40.27,40.28,40.23,40.24,217918.0,36.4096,36.4186,36.3734,36.3824,217918.0
2021-08-06 13:30:00,40.25,40.29,40.22,40.25,396682.0,36.3915,36.4276,36.3643,36.3915,396682.0
2021-08-06 13:35:00,40.25,40.29,40.25,40.26,296308.0,36.3915,36.4276,36.3915,36.4005,296308.0
2021-08-06 13:40:00,40.25,40.26,40.19,40.2,414134.0,36.3915,36.4005,36.3372,36.3463,414134.0
2021-08-06 13:45:00,40.21,40.21,40.17,40.2,290241.0,36.3553,36.3553,36.3191,36.3463,290241.0
2021-08-06 13:50:00,40.2,40.23,40.2,40.22,270596.0,36.3463,36.3734,36.3463,36.3643,270596.0
2021-08-06 13:55:00,40.21,40.28,40.2,40.27,233496.0,36.3553,36.4186,36.3463,36.4096,233496.0
2021-08-06 14:00:00,40.26,40.27,40.2,40.21,317746.0,36.4005,36.4096,36.3463,36.3553,317746.0
2021-08-06 14:05:00,40.2,40.22,40.18,40.21,249648.0,36.3463,36.3643,36.3282,36.3553,249648.0
2021-08-06 14:10:00,40.21,40.25,40.2,40.23,341533.0,36.3553,36.3915,36.3463,36.3734,341533.0
2021-08-06 14:15:00,40.23,40.29,40.23,40.28,403466.0,36.3734,36.4276,36.3734,36.4186,403466.0
2021-08-06 14:20:00,40.28,40.31,40.27,40.3,398377.0,36.4186,36.4457,36.4096,36.4367,398377.0
2021-08-06 14:25:00,40.3,40.3,40.24,40.25,379688.0,36.4367,36.4367,36.3824,36.3915,379688.0
2021-08-06 14:30:00,40.26,40.26,40.21,40.23,314569.0,36.4005,36.4005,36.3553,36.3734,314569.0
2021-08-06 14:35:00,40.24,40.27,40.21,40.26,287030.0,36.3824,36.4096,36.3553,36.4005,287030.0
2021-08-06 14:40:00,40.25,40.27,40.2,40.22,334185.0,36.3915,36.4096,36.3463,36.3643,334185.0
2021-08-06 14:45:00,40.22,40.24,40.18,40.19,344240.0,36.3643,36.3824,36.3282,36.3372,344240.0
2021-08-06 14:50:00,40.19,40.21,40.17,40.2,326827.0,36.3372,36.3553,36.3191,36.3463,326827.0
2021-08-06 14:55:00,40.2,40.2,40.13,40.16,363358.0,36.3463,36.3463,36.283,36.3101,363358.0
2021-08-06 15:00:00,40.16,40.2,40.11,40.14,541509.0,36.3101,36.3463,36.2649,36.292,541509.0
2021-08-06 15:05:00,40.14,40.21,40.13,40.2,516728.0,36.292,36.3553,36.283,36.3463,516728.0
2021-08-06 15:10:00,40.2,40.24,40.19,40.24,666105.0,36.3463,36.3824,36.3372,36.3824,666105.0
2021-08-06 15:15:00,40.24,40.26,40.2,40.22,596782.0,36.3824,36.4005,36.3463,36.3643,596782.0
2021-08-06 15:20:00,40.21,40.26,40.2,40.25,572616.0,36.3553,36.4005,36.3463,36.3915,572616.0
2021-08-06 15:25:00,40.25,40.27,40.23,40.26,488778.0,36.3915,36.4096,36.3734,36.4005,488778.0
2021-08-06 15:30:00,40.26,40.27,40.23,40.24,622153.0,36.4005,36.4096,36.3734,36.3824,622153.0
2021-08-06 15:35:00,40.25,40.27,40.23,40.26,737801.0,36.3915,36.4096,36.3734,36.4005,737801.0
2021-08-06 15:40:00,40.26,40.29,40.25,40.29,618583.0,36.4005,36.4276,36.3915,36.4276,618583.0
2021-08-06 15:45:00,40.29,40.29,40.23,40.25,684937.0,36.4276,36.4276,36.3734,36.3915,684937.0
2021-08-06 15:50:00,40.24,40.27,40.19,40.23,1156942.0,36.3824,36.4096,36.3372,36.3734,1156942.0
2021-08-06 15:55:00,40.22,40.26,40.15,40.15,3501404.0,36.3643,36.4005,36.3011,36.3011,3501404.0
2021-08-09 09:30:00,40.05,40.06,39.8,39.85,1580398.0,36.2106,36.2197,35.9846,36.0298,1580398.0
2021-08-09 09:35:00,39.85,40.09,39.81,40.04,948230.0,36.0298,36.2468,35.9937,36.2016,948230.0
2021-08-09 09:40:00,40.04,40.24,39.99,40.23,1143454.0,36.2016,36.3824,36.1564,36.3734,1143454.0
2021-08-09 09:45:00,40.23,40.31,40.15,40.23,1259136.0,36.3734,36.4457,36.3011,36.3734,1259136.0
2021-08-09 09:50:00,40.23,40.23,40.01,40.02,1081654.0,36.3734,36.3734,36.1745,36.1835,1081654.0
2021-08-09 09:55:00,40.02,40.22,40.01,40.22,631020.0,36.1835,36.3643,36.1745,36.3643,631020.0
2021-08-09 10:00:00,40.22,40.33,40.2,40.27,876432.0,36.3643,36.4638,36.3463,36.4096,876432.0
2021-08-09 10:05:00,40.28,40.33,40.23,40.27,560550.0,36.4186,36.4638,36.3734,36.4096,560550.0
2021-08-09 10:10:00,40.26,40.26,40.08,40.12,530932.0,36.4005,36.4005,36.2378,36.2739,530932.0
2021-08-09 10:15:00,40.12,40.2,40.1,40.16,800752.0,36.2739,36.3463,36.2559,36.3101,800752.0
2021-08-09 10:20:00,40.16,40.32,40.15,40.3,752380.0,36.3101,36.4548,36.3011,36.4367,752380.0
2021-08-09 10:25:00,40.3,40.31,40.24,40.28,459688.0,36.4367,36.4457,36.3824,36.4186,459688.0
2021-08-09 10:30:00,40.27,40.27,40.15,40.21,612664.0,36.4096,36.4096,36.3011,36.3553,612664.0
2021-08-09 10:35:00,40.21,40.28,40.17,40.25,400429.0,36.3553,36.4186,36.3191,36.3915,400429.0
2021-08-09 10:40:00,40.25,40.36,40.22,40.35,743673.0,36.3915,36.4909,36.3643,36.4819,743673.0
2021-08-09 10:45:00,40.36,40.48,40.34,40.48,729682.0,36.4909,36.5994,36.4728,36.5994,729682.0
2021-08-09 10:50:00,40.47,40.54,40.46,40.48,898462.0,36.5904,36.6537,36.5813,36.5994,898462.0
2021-08-09 10:55:00,40.48,40.58,40.47,40.54,684870.0,36.5994,36.6898,36.5904,36.6537,684870.0
2021-08-09 11:00:00,40.53,40.61,40.47,40.61,722154.0,36.6446,36.717,36.5904,36.717,722154.0
2021-08-09 11:05:00,40.6,40.67,40.58,40.65,711601.0,36.7079,36.7712,36.6898,36.7531,711601.0
2021-08-09 11:10:00,40.65,40.67,40.6,40.66,455834.0,36.7531,36.7712,36.7079,36.7622,455834.0
2021-08-09 11:15:00,40.66,40.67,40.61,40.64,470300.0,36.7622,36.7712,36.717,36.7441,470300.0
2021-08-09 11:20:00,40.65,40.75,40.63,40.73,1540669.0,36.7531,36.8435,36.735,36.8255,1540669.0
2021-08-09 11:25:00,40.73,40.79,40.69,40.7,975148.0,36.8255,36.8797,36.7893,36.7983,975148.0
2021-08-09 11:30:00,40.69,40.79,40.66,40.75,1006190.0,36.7893,36.8797,36.7622,36.8435,1006190.0
2021-08-09 11:35:00,40.74,40.84,40.74,40.82,732805.0,36.8345,36.9249,36.8345,36.9068,732805.0
2021-08-09 11:40:00,40.82,40.83,40.72,40.72,764014.0,36.9068,36.9159,36.8164,36.8164,764014.0
2021-08-09 11:45:00,40.73,40.76,40.7,40.76,429472.0,36.8255,36.8526,36.7983,36.8526,429472.0
2021-08-09 11:50:00,40.76,40.8,40.74,40.8,426009.0,36.8526,36.8887,36.8345,36.8887,426009.0
2021-08-09 11:55:00,40.8,40.88,40.78,40.79,813069.0,36.8887,36.9611,36.8707,36.8797,813069.0
2021-08-09 12:00:00,40.8,40.81,40.75,40.77,957366.0,36.8887,36.8978,36.8435,36.8616,957366.0
2021-08-09 12:05:00,40.77,40.85,40.76,40.84,672437.0,36.8616,36.934,36.8526,36.9249,672437.0
2021-08-09 12:10:00,40.84,40.88,40.81,40.87,411946.0,36.9249,36.9611,36.8978,36.952,411946.0
2021-08-09 12:15:00,40.87,40.88,40.78,40.83,716818.0,36.952,36.9611,36.8707,36.9159,716818.0
2021-08-09 12:20:00,40.83,40.87,40.83,40.87,365256.0,36.9159,36.952,36.9159,36.952,365256.0
2021-08-09 12:25:00,40.86,40.87,40.81,40.85,326980.0,36.943,36.952,36.8978,36.934,326980.0
2021-08-09 12:30:00,40.84,40.86,40.81,40.82,339989.0,36.9249,36.943,36.8978,36.9068,339989.0
2021-08-09 12:35:00,40.82,40.88,40.8,40.87,328344.0,36.9068,36.9611,36.8887,36.952,328344.0
2021-08-09 12:40:00,40.87,40.9,40.83,40.84,330819.0,36.952,36.9792,36.9159,36.9249,330819.0
2021-08-09 12:45:00,40.84,40.88,40.83,40.88,347441.0,36.9249,36.9611,36.9159,36.9611,347441.0
2021-08-09 12:50:00,40.87,40.89,40.85,40.88,306893.0,36.952,36.9701,36.934,36.9611,306893.0
2021-08-09 12:55:00,40.88,40.89,40.83,40.84,352584.0,36.9611,36.9701,36.9159,36.9249,352584.0
2021-08-09 13:00:00,40.84,40.91,40.84,40.9,282537.0,36.9249,36.9882,36.9249,36.9792,282537.0
2021-08-09 13:05:00,40.91,40.93,40.89,40.91,351050.0,36.9882,37.0063,36.9701,36.9882,351050.0
2021-08-09 13:10:00,40.9,40.91,40.85,40.89,303859.0,36.9792,36.9882,36.934,36.9701,303859.0
2021-08-09 13:15:00,40.89,40.92,40.88,40.89,223873.0,36.9701,36.9972,36.9611,36.9701,223873.0
2021-08-09 13:20:00,40.89,40.96,40.87,40.95,836240.0,36.9701,37.0334,36.952,37.0244,836240.0
2021-08-09 13:25:00,40.95,40.95,40.9,40.91,243333.0,37.0244,37.0244,36.9792,36.9882,243333.0
2021-08-09 13:30:00,40.91,40.93,40.83,40.84,390127.0,36.9882,37.0063,36.9159,36.9249,390127.0
2021-08-09 13:35:00,40.84,40.89,40.83,40.88,383248.0,36.9249,36.9701,36.9159,36.9611,383248.0
2021-08-09 13:40:00,40.88,40.93,40.87,40.91,389680.0,36.9611,37.0063,36.952,36.9882,389680.0
2021-08-09 13:45:00,40.91,40.92,40.89,40.91,258384.0,36.9882,36.9972,36.9701,36.9882,258384.0
2021-08-09 13:50:00,40.91,40.93,40.87,40.9,397090.0,36.9882,37.0063,36.952,36.9792,397090.0
2021-08-09 13:55:00,40.89,40.9,40.83,40.85,551297.0,36.9701,36.9792,36.9159,36.934,551297.0
2021-08-09 14:00:00,40.86,40.86,40.81,40.84,433542.0,36.943,36.943,36.8978,36.9249,433542.0
2021-08-09 14:05:00,40.84,40.84,40.76,40.77,386428.0,36.9249,36.9249,36.8526,36.8616,386428.0
2021-08-09 14:10:00,40.77,40.82,40.76,40.82,392747.0,36.8616,36.9068,36.8526,36.9068,392747.0
2021-08-09 14:15:00,40.82,40.85,40.8,40.85,251816.0,36.9068,36.934,36.8887,36.934,251816.0
2021-08-09 14:20:00,40.84,40.86,40.79,40.82,417715.0,36.9249,36.943,36.8797,36.9068,417715.0
2021-08-09 14:25:00,40.81,40.82,40.77,40.8,418127.0,36.8978,36.9068,36.8616,36.8887,418127.0
2021-08-09 14:30:00,40.8,40.81,40.74,40.77,301497.0,36.8887,36.8978,36.8345,36.8616,301497.0
2021-08-09 14:35:00,40.78,40.82,40.77,40.8,283215.0,36.8707,36.9068,36.8616,36.8887,283215.0
2021-08-09 14:40:00,40.8,40.81,40.76,40.77,335436.0,36.8887,36.8978,36.8526,36.8616,335436.0
2021-08-09 14:45:00,40.77,40.8,40.76,40.77,223443.0,36.8616,36.8887,36.8526,36.8616,223443.0
2021-08-09 14:50:00,40.78,40.78,40.72,40.76,343240.0,36.8707,36.8707,36.8164,36.8526,343240.0
2021-08-09 14:55:00,40.76,40.79,40.73,40.77,354730.0,36.8526,36.8797,36.8255,36.8616,354730.0
2021-08-09 15:00:00,40.77,40.79,40.76,40.77,404687.0,36.8616,36.8797,36.8526,36.8616,404687.0
2021-08-09 15:05:00,40.78,40.78,40.74,40.74,367812.0,36.8707,36.8707,36.8345,36.8345,367812.0
2021-08-09 15:10:00,40.75,40.78,40.74,40.76,448625.0,36.8435,36.8707,36.8345,36.8526,448625.0
2021-08-09 15:15:00,40.77,40.79,40.76,40.79,418176.0,36.8616,36.8797,36.8526,36.8797,418176.0
2021-08-09 15:20:00,40.79,40.79,40.78,40.79,524750.0,36.8797,36.8797,36.8707,36.8797,524750.0
2021-08-09 15:25:00,40.79,40.79,40.75,40.76,566409.0,36.8797,36.8797,36.8435,36.8526,566409.0
2021-08-09 15:30:00,40.77,40.81,40.75,40.77,502547.0,36.8616,36.8978,36.8435,36.8616,502547.0
2021-08-09 15:35:00,40.77,40.79,40.76,40.79,415029.0,36.8616,36.8797,36.8526,36.8797,415029.0
2021-08-09 15:40:00,40.79,40.79,40.72,40.72,673482.0,36.8797,36.8797,36.8164,36.8164,673482.0
2021-08-09 15:45:00,40.72,40.73,40.65,40.65,714209.0,36.8164,36.8255,36.7531,36.7531,714209.0
2021-08-09 15:50:00,40.65,40.66,40.61,40.64,1040587.0,36.7531,36.7622,36.717,36.7441,1040587.0
2021-08-09 15:55:00,40.64,40.7,40.61,40.67,1845953.0,36.7441,36.7983,36.717,36.7712,1845953.0
2021-08-10 09:30:00,40.71,40.83,40.58,40.76,1419573.0,36.8074,36.9159,36.6898,36.8526,1419573.0
2021-08-10 09:35:00,40.76,40.91,40.75,40.91,1090280.0,36.8526,36.9882,36.8435,36.9882,1090280.0
2021-08-10 09:40:00,40.9,40.96,40.78,40.8,1205962.0,36.9792,37.0334,36.8707,36.8887,1205962.0
2021-08-10 09:45:00,40.8,40.98,40.77,40.96,1189319.0,36.8887,37.0515,36.8616,37.0334,1189319.0
2021-08-10 09:50:00,40.96,40.98,40.87,40.95,740144.0,37.0334,37.0515,36.952,37.0244,740144.0
2021-08-10 09:55:00,40.96,40.99,40.92,40.95,604436.0,37.0334,37.0605,36.9972,37.0244,604436.0
2021-08-10 10:00:00,40.96,40.99,40.85,40.98,565965.0,37.0334,37.0605,36.934,37.0515,565965.0
2021-08-10 10:05:00,40.98,41.1,40.95,41.09,892027.0,37.0515,37.16,37.0244,37.1509,892027.0
2021-08-10 10:10:00,41.1,41.25,41.09,41.23,856834.0,37.16,37.2956,37.1509,37.2775,856834.0
2021-08-10 10:15:00,41.24,41.4,41.2,41.38,1106540.0,37.2866,37.4312,37.2504,37.4131,1106540.0
2021-08-10 10:20:00,41.37,41.41,41.31,41.31,934000.0,37.4041,37.4403,37.3499,37.3499,934000.0
2021-08-10 10:25:00,41.32,41.36,41.27,41.34,582956.0,37.3589,37.3951,37.3137,37.377,582956.0
2021-08-10 10:30:00,41.35,41.4,41.22,41.4,923719.0,37.386,37.4312,37.2685,37.4312,923719.0
2021-08-10 10:35:00,41.4,41.46,41.36,41.45,1267221.0,37.4312,37.4855,37.3951,37.4764,1267221.0
2021-08-10 10:40:00,41.45,41.48,41.33,41.35,976823.0,37.4764,37.5036,37.3679,37.386,976823.0
2021-08-10 10:45:00,41.36,41.41,41.31,41.38,742958.0,37.3951,37.4403,37.3499,37.4131,742958.0
2021-08-10 10:50:00,41.38,41.42,41.35,41.38,516423.0,37.4131,37.4493,37.386,37.4131,516423.0
2021-08-10 10:55:00,41.38,41.46,41.38,41.45,601959.0,37.4131,37.4855,37.4131,37.4764,601959.0
2021-08-10 11:00:00,41.45,41.51,41.44,41.5,981901.0,37.4764,37.5307,37.4674,37.5216,981901.0
2021-08-10 11:05:00,41.51,41.57,41.5,41.55,704677.0,37.5307,37.5849,37.5216,37.5668,704677.0
2021-08-10 11:10:00,41.55,41.6,41.49,41.59,419871.0,37.5668,37.6121,37.5126,37.603,419871.0
2021-08-10 11:15:00,41.6,41.62,41.57,41.62,518215.0,37.6121,37.6301,37.5849,37.6301,518215.0
2021-08-10 11:20:00,41.61,41.62,41.54,41.59,432262.0,37.6211,37.6301,37.5578,37.603,432262.0
2021-08-10 11:25:00,41.59,41.6,41.56,41.57,440574.0,37.603,37.6121,37.5759,37.5849,440574.0
2021-08-10 11:30:00,41.57,41.58,41.5,41.52,698073.0,37.5849,37.594,37.5216,37.5397,698073.0
2021-08-10 11:35:00,41.53,41.56,41.48,41.5,717968.0,37.5488,37.5759,37.5036,37.5216,717968.0
2021-08-10 11:40:00,41.5,41.56,41.47,41.54,384952.0,37.5216,37.5759,37.4945,37.5578,384952.0
2021-08-10 11:45:00,41.55,41.55,41.48,41.51,516261.0,37.5668,37.5668,37.5036,37.5307,516261.0
2021-08-10 11:50:00,41.5,41.54,41.47,41.52,328848.0,37.5216,37.5578,37.4945,37.5397,328848.0
2021-08-10 11:55:00,41.52,41.55,41.49,41.55,404106.0,37.5397,37.5668,37.5126,37.5668,404106.0
2021-08-10 12:00:00,41.54,41.55,41.5,41.51,353855.0,37.5578,37.5668,37.5216,37.5307,353855.0
2021-08-10 12:05:00,41.51,41.51,41.45,41.49,271032.0,37.5307,37.5307,37.4764,37.5126,271032.0
2021-08-10 12:10:00,41.49,41.5,41.38,41.39,538719.0,37.5126,37.5216,37.4131,37.4222,538719.0
2021-08-10 12:15:00,41.39,41.42,41.36,41.38,419652.0,37.4222,37.4493,37.3951,37.4131,419652.0
2021-08-10 12:20:00,41.38,41.45,41.35,41.43,320485.0,37.4131,37.4764,37.386,37.4584,320485.0
2021-08-10 12:25:00,41.44,41.48,41.42,41.45,372003.0,37.4674,37.5036,37.4493,37.4764,372003.0
2021-08-10 12:30:00,41.44,41.46,41.41,41.45,196093.0,37.4674,37.4855,37.4403,37.4764,196093.0
2021-08-10 12:35:00,41.46,41.5,41.44,41.47,318842.0,37.4855,37.5216,37.4674,37.4945,318842.0
2021-08-10 12:40:00,41.46,41.48,41.43,41.44,332323.0,37.4855,37.5036,37.4584,37.4674,332323.0
2021-08-10 12:45:00,41.45,41.46,41.42,41.45,213923.0,37.4764,37.4855,37.4493,37.4764,213923.0
2021-08-10 12:50:00,41.44,41.46,41.42,41.46,281937.0,37.4674,37.4855,37.4493,37.4855,281937.0
2021-08-10 12:55:00,41.45,41.48,41.43,41.48,322960.0,37.4764,37.5036,37.4584,37.5036,322960.0
2021-08-10 13:00:00,41.48,41.48,41.43,41.44,219685.0,37.5036,37.5036,37.4584,37.4674,219685.0
2021-08-10 13:05:00,41.44,41.45,41.41,41.43,293174.0,37.4674,37.4764,37.4403,37.4584,293174.0
2021-08-10 13:10:00,41.43,41.45,41.41,41.42,180597.0,37.4584,37.4764,37.4403,37.4493,180597.0
2021-08-10 13:15:00,41.43,41.47,41.42,41.46,186893.0,37.4584,37.4945,37.4493,37.4855,186893.0
2021-08-10 13:20:00,41.45,41.47,41.43,41.47,288754.0,37.4764,37.4945,37.4584,37.4945,288754.0
2021-08-10 13:25:00,41.47,41.49,41.44,41.47,241161.0,37.4945,37.5126,37.4674,37.4945,241161.0
2021-08-10 13:30:00,41.47,41.49,41.44,41.47,239663.0,37.4945,37.5126,37.4674,37.4945,239663.0
2021-08-10 13:35:00,41.46,41.47,41.43,41.45,191018.0,37.4855,37.4945,37.4584,37.4764,191018.0
2021-08-10 13:40:00,41.45,41.46,41.43,41.43,237117.0,37.4764,37.4855,37.4584,37.4584,237117.0
2021-08-10 13:45:00,41.43,41.43,41.29,41.32,502864.0,37.4584,37.4584,37.3318,37.3589,502864.0
2021-08-10 13:50:00,41.32,41.37,41.3,41.37,304019.0,37.3589,37.4041,37.3408,37.4041,304019.0
2021-08-10 13:55:00,41.37,41.43,41.34,41.43,257255.0,37.4041,37.4584,37.377,37.4584,257255.0
2021-08-10 14:00:00,41.42,41.47,41.41,41.46,372652.0,37.4493,37.4945,37.4403,37.4855,372652.0
2021-08-10 14:05:00,41.45,41.46,41.4,41.41,241459.0,37.4764,37.4855,37.4312,37.4403,241459.0
2021-08-10 14:10:00,41.41,41.44,41.36,41.38,222824.0,37.4403,37.4674,37.3951,37.4131,222824.0
2021-08-10 14:15:00,41.37,41.41,41.34,41.4,242199.0,37.4041,37.4403,37.377,37.4312,242199.0
2021-08-10 14:20:00,41.41,41.41,41.37,41.39,354619.0,37.4403,37.4403,37.4041,37.4222,354619.0
2021-08-10 14:25:00,41.39,41.4,41.36,41.39,237193.0,37.4222,37.4312,37.3951,37.4222,237193.0
2021-08-10 14:30:00,41.39,41.4,41.36,41.39,256040.0,37.4222,37.4312,37.3951,37.4222,256040.0
2021-08-10 14:35:00,41.39,41.39,41.33,41.38,263267.0,37.4222,37.4222,37.3679,37.4131,263267.0
2021-08-10 14:40:00,41.38,41.4,41.35,41.37,214803.0,37.4131,37.4312,37.386,37.4041,214803.0
2021-08-10 14:45:00,41.37,41.38,41.33,41.36,208450.0,37.4041,37.4131,37.3679,37.3951,208450.0
2021-08-10 14:50:00,41.37,41.37,41.33,41.34,365172.0,37.4041,37.4041,37.3679,37.377,365172.0
2021-08-10 14:55:00,41.34,41.36,41.32,41.35,248478.0,37.377,37.3951,37.3589,37.386,248478.0
2021-08-10 15:00:00,41.35,41.38,41.32,41.37,436765.0,37.386,37.4131,37.3589,37.4041,436765.0
2021-08-10 15:05:00,41.37,41.4,41.36,41.39,339540.0,37.4041,37.4312,37.3951,37.4222,339540.0
2021-08-10 15:10:00,41.4,41.41,41.37,41.37,442891.0,37.4312,37.4403,37.4041,37.4041,442891.0
2021-08-10 15:15:00,41.38,41.4,41.36,41.39,420618.0,37.4131,37.4312,37.3951,37.4222,420618.0
2021-08-10 15:20:00,41.39,41.43,41.38,41.43,266729.0,37.4222,37.4584,37.4131,37.4584,266729.0
2021-08-10 15:25:00,41.43,41.44,41.39,41.4,499551.0,37.4584,37.4674,37.4222,37.4312,499551.0
2021-08-10 15:30:00,41.41,41.42,41.38,41.41,432363.0,37.4403,37.4493,37.4131,37.4403,432363.0
2021-08-10 15:35:00,41.41,41.42,41.34,41.37,566180.0,37.4403,37.4493,37.377,37.4041,566180.0
2021-08-10 15:40:00,41.37,41.39,41.36,41.37,554517.0,37.4041,37.4222,37.3951,37.4041,554517.0
2021-08-10 15:45:00,41.37,41.39,41.34,41.36,557845.0,37.4041,37.4222,37.377,37.3951,557845.0
2021-08-10 15:50:00,41.36,41.39,41.33,41.38,836922.0,37.3951,37.4222,37.3679,37.4131,836922.0
2021-08-10 15:55:00,41.38,41.45,41.35,41.44,1575869.0,37.4131,37.4764,37.386,37.4674,1575869.0
2021-08-11 09:30:00,41.6,41.83,41.52,41.52,2141069.0,37.6121,37.82,37.5397,37.5397,2141069.0
2021-08-11 09:35:00,41.52,41.89,41.47,41.87,1547928.0,37.5397,37.8743,37.4945,37.8562,1547928.0
2021-08-11 09:40:00,41.87,41.95,41.8,41.93,1250505.0,37.8562,37.9285,37.7929,37.9104,1250505.0
2021-08-11 09:45:00,41.93,42.08,41.93,42.05,1917629.0,37.9104,38.046,37.9104,38.0189,1917629.0
2021-08-11 09:50:00,42.06,42.09,41.94,41.95,1179911.0,38.028,38.0551,37.9195,37.9285,1179911.0
2021-08-11 09:55:00,41.94,41.95,41.86,41.92,885030.0,37.9195,37.9285,37.8471,37.9014,885030.0
2021-08-11 10:00:00,41.93,41.95,41.8,41.83,973561.0,37.9104,37.9285,37.7929,37.82,973561.0
2021-08-11 10:05:00,41.83,41.97,41.81,41.96,956331.0,37.82,37.9466,37.8019,37.9375,956331.0
2021-08-11 10:10:00,41.96,42.1,41.94,42.04,1071297.0,37.9375,38.0641,37.9195,38.0099,1071297.0
2021-08-11 10:15:00,42.04,42.05,41.9,41.97,879892.0,38.0099,38.0189,37.8833,37.9466,879892.0
2021-08-11 10:20:00,41.97,41.99,41.92,41.96,651692.0,37.9466,37.9647,37.9014,37.9375,651692.0
2021-08-11 10:25:00,41.96,42.04,41.95,42.02,624907.0,37.9375,38.0099,37.9285,37.9918,624907.0
2021-08-11 10:30:00,42.02,42.11,41.99,42.05,1206516.0,37.9918,38.0732,37.9647,38.0189,1206516.0
2021-08-11 10:35:00,42.04,42.07,42.01,42.07,1398864.0,38.0099,38.037,37.9828,38.037,1398864.0
2021-08-11 10:40:00,42.06,42.08,42.02,42.08,1041698.0,38.028,38.046,37.9918,38.046,1041698.0
2021-08-11 10:45:00,42.07,42.11,42.04,42.11,733301.0,38.037,38.0732,38.0099,38.0732,733301.0
2021-08-11 10:50:00,42.12,42.17,42.06,42.16,625412.0,38.0822,38.1274,38.028,38.1184,625412.0
2021-08-11 10:55:00,42.16,42.17,42.05,42.09,747499.0,38.1184,38.1274,38.0189,38.0551,747499.0
2021-08-11 11:00:00,42.08,42.14,42.06,42.12,481656.0,38.046,38.1003,38.028,38.0822,481656.0
2021-08-11 11:05:00,42.11,42.13,42.09,42.12,455195.0,38.0732,38.0912,38.0551,38.0822,455195.0
2021-08-11 11:10:00,42.12,42.15,42.09,42.15,748315.0,38.0822,38.1093,38.0551,38.1093,748315.0
2021-08-11 11:15:00,42.14,42.15,42.09,42.12,680525.0,38.1003,38.1093,38.0551,38.0822,680525.0
2021-08-11 11:20:00,42.12,42.15,42.1,42.15,563397.0,38.0822,38.1093,38.0641,38.1093,563397.0
2021-08-11 11:25:00,42.15,42.17,42.05,42.05,697470.0,38.1093,38.1274,38.0189,38.0189,697470.0
2021-08-11 11:30:00,42.05,42.11,42.01,42.09,593719.0,38.0189,38.0732,37.9828,38.0551,593719.0
2021-08-11 11:35:00,42.09,42.1,42.0,42.0,453672.0,38.0551,38.0641,37.9737,37.9737,453672.0
2021-08-11 11:40:00,42.01,42.05,41.98,42.01,910270.0,37.9828,38.0189,37.9556,37.9828,910270.0
2021-08-11 11:45:00,42.01,42.06,41.98,42.05,356939.0,37.9828,38.028,37.9556,38.0189,356939.0
2021-08-11 11:50:00,42.05,42.06,42.03,42.04,361996.0,38.0189,38.028,38.0008,38.0099,361996.0
2021-08-11 11:55:00,42.04,42.08,42.03,42.05,477943.0,38.0099,38.046,38.0008,38.0189,477943.0
2021-08-11 12:00:00,42.04,42.1,42.03,42.09,429506.0,38.0099,38.0641,38.0008,38.0551,429506.0
2021-08-11 12:05:00,42.09,42.12,42.07,42.11,358780.0,38.0551,38.0822,38.037,38.0732,358780.0
2021-08-11 12:10:00,42.11,42.14,42.1,42.13,307593.0,38.0732,38.1003,38.0641,38.0912,307593.0
2021-08-11 12:15:00,42.14,42.17,42.12,42.15,301353.0,38.1003,38.1274,38.0822,38.1093,301353.0
2021-08-11 12:20:00,42.15,42.17,42.13,42.16,259845.0,38.1093,38.1274,38.0912,38.1184,259845.0
2021-08-11 12:25:00,42.15,42.16,42.14,42.15,297184.0,38.1093,38.1184,38.1003,38.1093,297184.0
2021-08-11 12:30:00,42.15,42.16,42.12,42.15,193481.0,38.1093,38.1184,38.0822,38.1093,193481.0
2021-08-11 12:35:00,42.14,42.19,42.14,42.16,423769.0,38.1003,38.1455,38.1003,38.1184,423769.0
2021-08-11 12:40:00,42.16,42.16,42.12,42.13,265009.0,38.1184,38.1184,38.0822,38.0912,265009.0
2021-08-11 12:45:00,42.14,42.14,42.08,42.08,360591.0,38.1003,38.1003,38.046,38.046,360591.0
2021-08-11 12:50:00,42.08,42.14,42.07,42.14,408603.0,38.046,38.1003,38.037,38.1003,408603.0
2021-08-11 12:55:00,42.13,42.14,42.09,42.11,431834.0,38.0912,38.1003,38.0551,38.0732,431834.0
2021-08-11 13:00:00,42.11,42.16,41.96,41.99,1059470.0,38.0732,38.1184,37.9375,37.9647,1059470.0
2021-08-11 13:05:00,42.0,42.0,41.93,41.94,778190.0,37.9737,37.9737,37.9104,37.9195,778190.0
2021-08-11 13:10:00,41.94,41.95,41.84,41.85,692055.0,37.9195,37.9285,37.829,37.8381,692055.0
2021-08-11 13:15:00,41.85,41.93,41.84,41.91,565289.0,37.8381,37.9104,37.829,37.8923,565289.0
2021-08-11 13:20:00,41.91,41.91,41.84,41.84,478015.0,37.8923,37.8923,37.829,37.829,478015.0
2021-08-11 13:25:00,41.85,41.89,41.84,41.88,244578.0,37.8381,37.8743,37.829,37.8652,244578.0
2021-08-11 13:30:00,41.88,41.92,41.87,41.89,310013.0,37.8652,37.9014,37.8562,37.8743,310013.0
2021-08-11 13:35:00,41.89,41.9,41.86,41.88,442794.0,37.8743,37.8833,37.8471,37.8652,442794.0
2021-08-11 13:40:00,41.88,41.92,41.85,41.86,650715.0,37.8652,37.9014,37.8381,37.8471,650715.0
2021-08-11 13:45:00,41.86,41.91,41.8,41.8,897689.0,37.8471,37.8923,37.7929,37.7929,897689.0
2021-08-11 13:50:00,41.8,41.81,41.73,41.77,867061.0,37.7929,37.8019,37.7296,37.7658,867061.0
2021-08-11 13:55:00,41.78,41.82,41.77,41.77,425179.0,37.7748,37.811,37.7658,37.7658,425179.0
2021-08-11 14:00:00,41.78,41.78,41.73,41.73,458308.0,37.7748,37.7748,37.7296,37.7296,458308.0
2021-08-11 14:05:00,41.73,41.81,41.72,41.8,288371.0,37.7296,37.8019,37.7206,37.7929,288371.0
2021-08-11 14:10:00,41.8,41.82,41.77,41.8,449650.0,37.7929,37.811,37.7658,37.7929,449650.0
2021-08-11 14:15:00,41.79,41.8,41.76,41.77,318075.0,37.7838,37.7929,37.7567,37.7658,318075.0
2021-08-11 14:20:00,41.77,41.8,41.75,41.76,520070.0,37.7658,37.7929,37.7477,37.7567,520070.0
2021-08-11 14:25:00,41.76,41.77,41.73,41.77,372216.0,37.7567,37.7658,37.7296,37.7658,372216.0
2021-08-11 14:30:00,41.77,41.77,41.71,41.73,388435.0,37.7658,37.7658,37.7115,37.7296,388435.0
2021-08-11 14:35:00,41.73,41.73,41.61,41.65,1703837.0,37.7296,37.7296,37.6211,37.6573,1703837.0
2021-08-11 14:40:00,41.65,41.67,41.62,41.66,586709.0,37.6573,37.6753,37.6301,37.6663,586709.0
2021-08-11 14:45:00,41.66,41.67,41.61,41.67,443759.0,37.6663,37.6753,37.6211,37.6753,443759.0
2021-08-11 14:50:00,41.67,41.73,41.65,41.73,480433.0,37.6753,37.7296,37.6573,37.7296,480433.0
2021-08-11 14:55:00,41.73,41.77,41.71,41.77,432886.0,37.7296,37.7658,37.7115,37.7658,432886.0
2021-08-11 15:00:00,41.77,41.81,41.75,41.77,447625.0,37.7658,37.8019,37.7477,37.7658,447625.0
2021-08-11 15:05:00,41.77,41.82,41.76,41.82,270063.0,37.7658,37.811,37.7567,37.811,270063.0
2021-08-11 15:10:00,41.82,41.84,41.8,41.84,456336.0,37.811,37.829,37.7929,37.829,456336.0
2021-08-11 15:15:00,41.84,41.88,41.83,41.85,351643.0,37.829,37.8652,37.82,37.8381,351643.0
2021-08-11 15:20:00,41.85,41.87,41.83,41.84,404162.0,37.8381,37.8562,37.82,37.829,404162.0
2021-08-11 15:25:00,41.85,41.9,41.84,41.89,322567.0,37.8381,37.8833,37.829,37.8743,322567.0
2021-08-11 15:30:00,41.89,41.89,41.82,41.87,480663.0,37.8743,37.8743,37.811,37.8562,480663.0
2021-08-11 15:35:00,41.88,41.88,41.84,41.84,517519.0,37.8652,37.8652,37.829,37.829,517519.0
2021-08-11 15:40:00,41.84,41.86,41.82,41.84,532825.0,37.829,37.8471,37.811,37.829,532825.0
2021-08-11 15:45:00,41.84,41.85,41.81,41.83,576343.0,37.829,37.8381,37.8019,37.82,576343.0
2021-08-11 15:50:00,41.82,41.85,41.81,41.82,791191.0,37.811,37.8381,37.8019,37.811,791191.0
2021-08-11 15:55:00,41.81,41.98,41.81,41.95,2522154.0,37.8019,37.9556,37.8019,37.9285,2522154.0
2021-08-12 09:30:00,42.23,42.28,41.94,42.17,2095757.0,38.1817,38.2269,37.9195,38.1274,2095757.0
2021-08-12 09:35:00,42.18,42.28,42.02,42.05,977498.0,38.1365,38.2269,37.9918,38.0189,977498.0
2021-08-12 09:40:00,42.05,42.22,42.04,42.19,819212.0,38.0189,38.1726,38.0099,38.1455,819212.0
2021-08-12 09:45:00,42.19,42.29,42.16,42.25,847463.0,38.1455,38.2359,38.1184,38.1997,847463.0
2021-08-12 09:50:00,42.25,42.26,42.05,42.05,855732.0,38.1997,38.2088,38.0189,38.0189,855732.0
2021-08-12 09:55:00,42.05,42.11,41.95,42.11,834005.0,38.0189,38.0732,37.9285,38.0732,834005.0
2021-08-12 10:00:00,42.12,42.17,42.07,42.12,1189628.0,38.0822,38.1274,38.037,38.0822,1189628.0
2021-08-12 10:05:00,42.13,42.14,42.01,42.02,677014.0,38.0912,38.1003,37.9828,37.9918,677014.0
2021-08-12 10:10:00,42.02,42.04,41.96,41.97,526176.0,37.9918,38.0099,37.9375,37.9466,526176.0
2021-08-12 10:15:00,41.97,42.04,41.93,41.93,518480.0,37.9466,38.0099,37.9104,37.9104,518480.0
2021-08-12 10:20:00,41.94,41.99,41.9,41.98,428258.0,37.9195,37.9647,37.8833,37.9556,428258.0
2021-08-12 10:25:00,41.99,42.01,41.86,41.88,651085.0,37.9647,37.9828,37.8471,37.8652,651085.0
2021-08-12 10:30:00,41.88,41.9,41.81,41.81,492693.0,37.8652,37.8833,37.8019,37.8019,492693.0
2021-08-12 10:35:00,41.82,41.91,41.77,41.91,583153.0,37.811,37.8923,37.7658,37.8923,583153.0
2021-08-12 10:40:00,41.91,41.97,41.86,41.93,588416.0,37.8923,37.9466,37.8471,37.9104,588416.0
2021-08-12 10:45:00,41.93,41.96,41.92,41.93,366179.0,37.9104,37.9375,37.9014,37.9104,366179.0
2021-08-12 10:50:00,41.93,41.96,41.91,41.93,609357.0,37.9104,37.9375,37.8923,37.9104,609357.0
2021-08-12 10:55:00,41.93,41.96,41.91,41.92,420492.0,37.9104,37.9375,37.8923,37.9014,420492.0
2021-08-12 11:00:00,41.92,41.97,41.9,41.96,439574.0,37.9014,37.9466,37.8833,37.9375,439574.0
2021-08-12 11:05:00,41.96,41.97,41.9,41.93,369052.0,37.9375,37.9466,37.8833,37.9104,369052.0
2021-08-12 11:10:00,41.93,41.98,41.91,41.96,398712.0,37.9104,37.9556,37.8923,37.9375,398712.0
2021-08-12 11:15:00,41.97,42.05,41.95,42.05,578467.0,37.9466,38.0189,37.9285,38.0189,578467.0
2021-08-12 11:20:00,42.05,42.08,42.01,42.06,361422.0,38.0189,38.046,37.9828,38.028,361422.0
2021-08-12 11:25:00,42.07,42.12,42.05,42.09,469607.0,38.037,38.0822,38.0189,38.0551,469607.0
2021-08-12 11:30:00,42.09,42.11,42.05,42.07,527096.0,38.0551,38.0732,38.0189,38.037,527096.0
2021-08-12 11:35:00,42.07,42.1,42.06,42.07,292033.0,38.037,38.0641,38.028,38.037,292033.0
2021-08-12 11:40:00,42.07,42.1,42.04,42.09,444502.0,38.037,38.0641,38.0099,38.0551,444502.0
2021-08-12 11:45:00,42.09,42.1,42.05,42.09,367147.0,38.0551,38.0641,38.0189,38.0551,367147.0
2021-08-12 11:50:00,42.09,42.09,42.01,42.06,469888.0,38.0551,38.0551,37.9828,38.028,469888.0
2021-08-12 11:55:00,42.06,42.12,42.05,42.11,339603.0,38.028,38.0822,38.0189,38.0732,339603.0
2021-08-12 12:00:00,42.11,42.14,42.11,42.14,510280.0,38.0732,38.1003,38.0732,38.1003,510280.0
2021-08-12 12:05:00,42.13,42.22,42.13,42.22,495994.0,38.0912,38.1726,38.0912,38.1726,495994.0
2021-08-12 12:10:00,42.22,42.22,42.17,42.2,247630.0,38.1726,38.1726,38.1274,38.1545,247630.0
2021-08-12 12:15:00,42.2,42.21,42.16,42.17,240699.0,38.1545,38.1636,38.1184,38.1274,240699.0
2021-08-12 12:20:00,42.18,42.21,42.17,42.21,149637.0,38.1365,38.1636,38.1274,38.1636,149637.0
2021-08-12 12:25:00,42.21,42.25,42.2,42.22,222089.0,38.1636,38.1997,38.1545,38.1726,222089.0
2021-08-12 12:30:00,42.22,42.22,42.17,42.19,204577.0,38.1726,38.1726,38.1274,38.1455,204577.0
2021-08-12 12:35:00,42.19,42.22,42.16,42.21,243882.0,38.1455,38.1726,38.1184,38.1636,243882.0
2021-08-12 12:40:00,42.2,42.26,42.18,42.26,363504.0,38.1545,38.2088,38.1365,38.2088,363504.0
2021-08-12 12:45:00,42.25,42.26,42.22,42.23,223437.0,38.1997,38.2088,38.1726,38.1817,223437.0
2021-08-12 12:50:00,42.23,42.25,42.18,42.23,354337.0,38.1817,38.1997,38.1365,38.1817,354337.0
2021-08-12 12:55:00,42.23,42.25,42.22,42.23,164174.0,38.1817,38.1997,38.1726,38.1817,164174.0
2021-08-12 13:00:00,42.24,42.25,42.2,42.22,235187.0,38.1907,38.1997,38.1545,38.1726,235187.0
2021-08-12 13:05:00,42.22,42.22,42.16,42.18,170318.0,38.1726,38.1726,38.1184,38.1365,170318.0
2021-08-12 13:10:00,42.17,42.19,42.14,42.15,186029.0,38.1274,38.1455,38.1003,38.1093,186029.0
2021-08-12 13:15:00,42.15,42.2,42.15,42.19,477599.0,38.1093,38.1545,38.1093,38.1455,477599.0
2021-08-12 13:20:00,42.19,42.19,42.15,42.16,164152.0,38.1455,38.1455,38.1093,38.1184,164152.0
2021-08-12 13:25:00,42.17,42.18,42.15,42.16,178337.0,38.1274,38.1365,38.1093,38.1184,178337.0
2021-08-12 13:30:00,42.16,42.16,42.09,42.12,238943.0,38.1184,38.1184,38.0551,38.0822,238943.0
2021-08-12 13:35:00,42.12,42.17,42.1,42.16,224648.0,38.0822,38.1274,38.0641,38.1184,224648.0
2021-08-12 13:40:00,42.16,42.2,42.15,42.19,420968.0,38.1184,38.1545,38.1093,38.1455,420968.0
2021-08-12 13:45:00,42.19,42.2,42.17,42.19,150855.0,38.1455,38.1545,38.1274,38.1455,150855.0
2021-08-12 13:50:00,42.19,42.2,42.17,42.18,121353.0,38.1455,38.1545,38.1274,38.1365,121353.0
2021-08-12 13:55:00,42.18,42.19,42.17,42.18,153676.0,38.1365,38.1455,38.1274,38.1365,153676.0
2021-08-12 14:00:00,42.18,42.19,42.14,42.17,396710.0,38.1365,38.1455,38.1003,38.1274,396710.0
2021-08-12 14:05:00,42.18,42.19,42.15,42.18,237109.0,38.1365,38.1455,38.1093,38.1365,237109.0
2021-08-12 14:10:00,42.19,42.2,42.17,42.18,264719.0,38.1455,38.1545,38.1274,38.1365,264719.0
2021-08-12 14:15:00,42.18,42.19,42.17,42.18,118088.0,38.1365,38.1455,38.1274,38.1365,118088.0
2021-08-12 14:20:00,42.18,42.18,42.14,42.16,223504.0,38.1365,38.1365,38.1003,38.1184,223504.0
2021-08-12 14:25:00,42.16,42.16,42.13,42.13,159256.0,38.1184,38.1184,38.0912,38.0912,159256.0
2021-08-12 14:30:00,42.14,42.14,42.08,42.09,612503.0,38.1003,38.1003,38.046,38.0551,612503.0
2021-08-12 14:35:00,42.1,42.11,42.07,42.11,351370.0,38.0641,38.0732,38.037,38.0732,351370.0
2021-08-12 14:40:00,42.11,42.13,42.1,42.12,263246.0,38.0732,38.0912,38.0641,38.0822,263246.0
2021-08-12 14:45:00,42.11,42.18,42.11,42.17,209196.0,38.0732,38.1365,38.0732,38.1274,209196.0
2021-08-12 14:50:00,42.16,42.17,42.12,42.15,196232.0,38.1184,38.1274,38.0822,38.1093,196232.0
2021-08-12 14:55:00,42.16,42.18,42.14,42.15,140341.0,38.1184,38.1365,38.1003,38.1093,140341.0
2021-08-12 15:00:00,42.16,42.19,42.14,42.18,231142.0,38.1184,38.1455,38.1003,38.1365,231142.0
2021-08-12 15:05:00,42.17,42.2,42.16,42.19,180701.0,38.1274,38.1545,38.1184,38.1455,180701.0
2021-08-12 15:10:00,42.18,42.19,42.16,42.18,288021.0,38.1365,38.1455,38.1184,38.1365,288021.0
2021-08-12 15:15:00,42.18,42.19,42.16,42.19,167293.0,38.1365,38.1455,38.1184,38.1455,167293.0
2021-08-12 15:20:00,42.19,42.22,42.18,42.2,460180.0,38.1455,38.1726,38.1365,38.1545,460180.0
2021-08-12 15:25:00,42.19,42.2,42.15,42.16,313891.0,38.1455,38.1545,38.1093,38.1184,313891.0
2021-08-12 15:30:00,42.16,42.19,42.14,42.18,296689.0,38.1184,38.1455,38.1003,38.1365,296689.0
2021-08-12 15:35:00,42.18,42.19,42.15,42.16,368095.0,38.1365,38.1455,38.1093,38.1184,368095.0
2021-08-12 15:40:00,42.16,42.21,42.16,42.19,593584.0,38.1184,38.1636,38.1184,38.1455,593584.0
2021-08-12 15:45:00,42.18,42.19,42.13,42.14,502702.0,38.1365,38.1455,38.0912,38.1003,502702.0
2021-08-12 15:50:00,42.14,42.17,42.12,42.13,505753.0,38.1003,38.1274,38.0822,38.0912,505753.0
2021-08-12 15:55:00,42.13,42.19,42.12,42.15,1202593.0,38.0912,38.1455,38.0822,38.1093,1202593.0
2021-08-13 09:30:00,42.09,42.23,41.9,41.96,1567539.0,38.0551,38.1817,37.8833,37.9375,1567539.0
2021-08-13 09:35:00,41.95,42.0,41.85,41.89,691518.0,37.9285,37.9737,37.8381,37.8743,691518.0
2021-08-13 09:40:00,41.88,42.01,41.87,41.94,839641.0,37.8652,37.9828,37.8562,37.9195,839641.0
2021-08-13 09:45:00,41.94,41.95,41.82,41.87,694605.0,37.9195,37.9285,37.811,37.8562,694605.0
2021-08-13 09:50:00,41.86,41.87,41.74,41.75,830274.0,37.8471,37.8562,37.7386,37.7477,830274.0
2021-08-13 09:55:00,41.75,41.86,41.72,41.76,800830.0,37.7477,37.8471,37.7206,37.7567,800830.0
2021-08-13 10:00:00,41.75,41.78,41.62,41.64,1051952.0,37.7477,37.7748,37.6301,37.6482,1051952.0
2021-08-13 10:05:00,41.63,41.65,41.47,41.51,1770580.0,37.6392,37.6573,37.4945,37.5307,1770580.0
2021-08-13 10:10:00,41.52,41.62,41.51,41.58,819016.0,37.5397,37.6301,37.5307,37.594,819016.0
2021-08-13 10:15:00,41.58,41.58,41.5,41.57,773054.0,37.594,37.594,37.5216,37.5849,773054.0
2021-08-13 10:20:00,41.56,41.62,41.51,41.51,687020.0,37.5759,37.6301,37.5307,37.5307,687020.0
2021-08-13 10:25:00,41.51,41.57,41.43,41.48,1737948.0,37.5307,37.5849,37.4584,37.5036,1737948.0
2021-08-13 10:30:00,41.48,41.54,41.45,41.51,1016900.0,37.5036,37.5578,37.4764,37.5307,1016900.0
2021-08-13 10:35:00,41.5,41.54,41.44,41.5,1048143.0,37.5216,37.5578,37.4674,37.5216,1048143.0
2021-08-13 10:40:00,41.51,41.52,41.43,41.45,665020.0,37.5307,37.5397,37.4584,37.4764,665020.0
2021-08-13 10:45:00,41.45,41.54,41.44,41.54,710010.0,37.4764,37.5578,37.4674,37.5578,710010.0
2021-08-13 10:50:00,41.53,41.59,41.53,41.55,597115.0,37.5488,37.603,37.5488,37.5668,597115.0
2021-08-13 10:55:00,41.55,41.57,41.52,41.55,398103.0,37.5668,37.5849,37.5397,37.5668,398103.0
2021-08-13 11:00:00,41.55,41.59,41.52,41.59,381225.0,37.5668,37.603,37.5397,37.603,381225.0
2021-08-13 11:05:00,41.59,41.65,41.57,41.58,444779.0,37.603,37.6573,37.5849,37.594,444779.0
2021-08-13 11:10:00,41.58,41.67,41.57,41.64,614296.0,37.594,37.6753,37.5849,37.6482,614296.0
2021-08-13 11:15:00,41.64,41.67,41.62,41.64,385470.0,37.6482,37.6753,37.6301,37.6482,385470.0
2021-08-13 11:20:00,41.64,41.66,41.54,41.55,592520.0,37.6482,37.6663,37.5578,37.5668,592520.0
2021-08-13 11:25:00,41.55,41.62,41.55,41.6,270491.0,37.5668,37.6301,37.5668,37.6121,270491.0
2021-08-13 11:30:00,41.6,41.61,41.57,41.59,276588.0,37.6121,37.6211,37.5849,37.603,276588.0
2021-08-13 11:35:00,41.59,41.61,41.54,41.55,281396.0,37.603,37.6211,37.5578,37.5668,281396.0
2021-08-13 11:40:00,41.56,41.56,41.51,41.54,318455.0,37.5759,37.5759,37.5307,37.5578,318455.0
2021-08-13 11:45:00,41.54,41.59,41.53,41.57,438063.0,37.5578,37.603,37.5488,37.5849,438063.0
2021-08-13 11:50:00,41.58,41.59,41.54,41.55,267732.0,37.594,37.603,37.5578,37.5668,267732.0
2021-08-13 11:55:00,41.55,41.64,41.55,41.64,523092.0,37.5668,37.6482,37.5668,37.6482,523092.0
2021-08-13 12:00:00,41.64,41.67,41.64,41.65,365620.0,37.6482,37.6753,37.6482,37.6573,365620.0
2021-08-13 12:05:00,41.65,41.65,41.63,41.64,232546.0,37.6573,37.6573,37.6392,37.6482,232546.0
2021-08-13 12:10:00,41.63,41.64,41.61,41.62,254616.0,37.6392,37.6482,37.6211,37.6301,254616.0
2021-08-13 12:15:00,41.62,41.62,41.6,41.61,198326.0,37.6301,37.6301,37.6121,37.6211,198326.0
2021-08-13 12:20:00,41.61,41.62,41.57,41.59,259077.0,37.6211,37.6301,37.5849,37.603,259077.0
2021-08-13 12:25:00,41.58,41.64,41.58,41.6,591191.0,37.594,37.6482,37.594,37.6121,591191.0
2021-08-13 12:30:00,41.6,41.61,41.57,41.58,201221.0,37.6121,37.6211,37.5849,37.594,201221.0
2021-08-13 12:35:00,41.57,41.62,41.57,41.62,257159.0,37.5849,37.6301,37.5849,37.6301,257159.0
2021-08-13 12:40:00,41.62,41.62,41.58,41.59,240973.0,37.6301,37.6301,37.594,37.603,240973.0
2021-08-13 12:45:00,41.59,41.65,41.59,41.64,199776.0,37.603,37.6573,37.603,37.6482,199776.0
2021-08-13 12:50:00,41.65,41.65,41.6,41.62,318563.0,37.6573,37.6573,37.6121,37.6301,318563.0
2021-08-13 12:55:00,41.62,41.62,41.59,41.59,202033.0,37.6301,37.6301,37.603,37.603,202033.0
2021-08-13 13:00:00,41.59,41.6,41.55,41.55,254858.0,37.603,37.6121,37.5668,37.5668,254858.0
2021-08-13 13:05:00,41.55,41.57,41.53,41.55,210240.0,37.5668,37.5849,37.5488,37.5668,210240.0
2021-08-13 13:10:00,41.55,41.61,41.54,41.61,142337.0,37.5668,37.6211,37.5578,37.6211,142337.0
2021-08-13 13:15:00,41.61,41.64,41.58,41.64,295412.0,37.6211,37.6482,37.594,37.6482,295412.0
2021-08-13 13:20:00,41.63,41.66,41.63,41.63,246431.0,37.6392,37.6663,37.6392,37.6392,246431.0
2021-08-13 13:25:00,41.63,41.67,41.63,41.66,186983.0,37.6392,37.6753,37.6392,37.6663,186983.0
2021-08-13 13:30:00,41.65,41.69,41.65,41.69,337559.0,37.6573,37.6934,37.6573,37.6934,337559.0
2021-08-13 13:35:00,41.69,41.73,41.68,41.72,429704.0,37.6934,37.7296,37.6844,37.7206,429704.0
2021-08-13 13:40:00,41.72,41.78,41.71,41.77,292110.0,37.7206,37.7748,37.7115,37.7658,292110.0
2021-08-13 13:45:00,41.77,41.8,41.77,41.78,337724.0,37.7658,37.7929,37.7658,37.7748,337724.0
2021-08-13 13:50:00,41.78,41.79,41.73,41.75,314982.0,37.7748,37.7838,37.7296,37.7477,314982.0
2021-08-13 13:55:00,41.75,41.75,41.71,41.73,342235.0,37.7477,37.7477,37.7115,37.7296,342235.0
2021-08-13 14:00:00,41.73,41.73,41.67,41.67,330499.0,37.7296,37.7296,37.6753,37.6753,330499.0
2021-08-13 14:05:00,41.68,41.71,41.67,41.7,276184.0,37.6844,37.7115,37.6753,37.7025,276184.0
2021-08-13 14:10:00,41.7,41.72,41.69,41.71,148654.0,37.7025,37.7206,37.6934,37.7115,148654.0
2021-08-13 14:15:00,41.71,41.71,41.66,41.66,354245.0,37.7115,37.7115,37.6663,37.6663,354245.0
2021-08-13 14:20:00,41.66,41.68,41.64,41.65,213301.0,37.6663,37.6844,37.6482,37.6573,213301.0
2021-08-13 14:25:00,41.66,41.66,41.59,41.59,213146.0,37.6663,37.6663,37.603,37.603,213146.0
2021-08-13 14:30:00,41.6,41.62,41.58,41.61,230150.0,37.6121,37.6301,37.594,37.6211,230150.0
2021-08-13 14:35:00,41.61,41.63,41.59,41.6,205079.0,37.6211,37.6392,37.603,37.6121,205079.0
2021-08-13 14:40:00,41.6,41.61,41.51,41.52,369577.0,37.6121,37.6211,37.5307,37.5397,369577.0
2021-08-13 14:45:00,41.52,41.57,41.51,41.54,395152.0,37.5397,37.5849,37.5307,37.5578,395152.0
2021-08-13 14:50:00,41.54,41.56,41.53,41.54,183906.0,37.5578,37.5759,37.5488,37.5578,183906.0
2021-08-13 14:55:00,41.54,41.58,41.53,41.56,156852.0,37.5578,37.594,37.5488,37.5759,156852.0
2021-08-13 15:00:00,41.57,41.6,41.56,41.59,240881.0,37.5849,37.6121,37.5759,37.603,240881.0
2021-08-13 15:05:00,41.59,41.62,41.58,41.62,265066.0,37.603,37.6301,37.594,37.6301,265066.0
2021-08-13 15:10:00,41.62,41.64,41.6,41.63,379348.0,37.6301,37.6482,37.6121,37.6392,379348.0
2021-08-13 15:15:00,41.62,41.65,41.61,41.63,234330.0,37.6301,37.6573,37.6211,37.6392,234330.0
2021-08-13 15:20:00,41.63,41.65,41.63,41.64,277362.0,37.6392,37.6573,37.6392,37.6482,277362.0
2021-08-13 15:25:00,41.64,41.65,41.55,41.55,302036.0,37.6482,37.6573,37.5668,37.5668,302036.0
2021-08-13 15:30:00,41.55,41.56,41.54,41.55,352201.0,37.5668,37.5759,37.5578,37.5668,352201.0
2021-08-13 15:35:00,41.55,41.6,41.54,41.59,323717.0,37.5668,37.6121,37.5578,37.603,323717.0
2021-08-13 15:40:00,41.59,41.67,41.59,41.65,716273.0,37.603,37.6753,37.603,37.6573,716273.0
2021-08-13 15:45:00,41.65,41.65,41.61,41.63,302119.0,37.6573,37.6573,37.6211,37.6392,302119.0
2021-08-13 15:50:00,41.63,41.65,41.57,41.58,574930.0,37.6392,37.6573,37.5849,37.594,574930.0
2021-08-13 15:55:00,41.58,41.65,41.54,41.65,1344667.0,37.594,37.6573,37.5578,37.6573,1344667.0
2021-08-16 09:30:00,41.16,41.24,40.84,40.84,1536626.0,37.2142,37.2866,36.9249,36.9249,1536626.0
2021-08-16 09:35:00,40.84,40.85,40.64,40.71,1245930.0,36.9249,36.934,36.7441,36.8074,1245930.0
2021-08-16 09:40:00,40.7,40.81,40.64,40.73,1068199.0,36.7983,36.8978,36.7441,36.8255,1068199.0
2021-08-16 09:45:00,40.73,40.75,40.61,40.73,883393.0,36.8255,36.8435,36.717,36.8255,883393.0
2021-08-16 09:50:00,40.73,40.8,40.64,40.78,1345538.0,36.8255,36.8887,36.7441,36.8707,1345538.0
2021-08-16 09:55:00,40.78,40.78,40.62,40.69,641030.0,36.8707,36.8707,36.726,36.7893,641030.0
2021-08-16 10:00:00,40.69,40.86,40.62,40.83,945935.0,36.7893,36.943,36.726,36.9159,945935.0
2021-08-16 10:05:00,40.82,41.04,40.8,41.02,901225.0,36.9068,37.1057,36.8887,37.0877,901225.0
2021-08-16 10:10:00,41.03,41.2,41.01,41.18,667460.0,37.0967,37.2504,37.0786,37.2323,667460.0
2021-08-16 10:15:00,41.18,41.2,41.05,41.05,607529.0,37.2323,37.2504,37.1148,37.1148,607529.0
2021-08-16 10:20:00,41.05,41.11,40.9,40.91,544712.0,37.1148,37.169,36.9792,36.9882,544712.0
2021-08-16 10:25:00,40.91,40.96,40.86,40.9,662093.0,36.9882,37.0334,36.943,36.9792,662093.0
2021-08-16 10:30:00,40.9,41.03,40.83,40.85,884864.0,36.9792,37.0967,36.9159,36.934,884864.0
2021-08-16 10:35:00,40.85,41.03,40.83,41.02,718316.0,36.934,37.0967,36.9159,37.0877,718316.0
2021-08-16 10:40:00,41.01,41.09,40.98,41.02,437366.0,37.0786,37.1509,37.0515,37.0877,437366.0
2021-08-16 10:45:00,41.02,41.05,40.96,40.96,286907.0,37.0877,37.1148,37.0334,37.0334,286907.0
2021-08-16 10:50:00,40.96,41.03,40.95,41.02,337058.0,37.0334,37.0967,37.0244,37.0877,337058.0
2021-08-16 10:55:00,41.02,41.04,40.97,41.01,512016.0,37.0877,37.1057,37.0425,37.0786,512016.0
2021-08-16 11:00:00,41.01,41.06,40.96,40.97,519716.0,37.0786,37.1238,37.0334,37.0425,519716.0
2021-08-16 11:05:00,40.97,41.0,40.95,40.99,342333.0,37.0425,37.0696,37.0244,37.0605,342333.0
2021-08-16 11:10:00,41.0,41.04,40.97,41.0,413038.0,37.0696,37.1057,37.0425,37.0696,413038.0
2021-08-16 11:15:00,41.01,41.07,40.98,41.06,564187.0,37.0786,37.1329,37.0515,37.1238,564187.0
2021-08-16 11:20:00,41.06,41.13,41.06,41.11,452751.0,37.1238,37.1871,37.1238,37.169,452751.0
2021-08-16 11:25:00,41.11,41.12,41.01,41.04,508754.0,37.169,37.1781,37.0786,37.1057,508754.0
2021-08-16 11:30:00,41.05,41.2,41.04,41.16,975949.0,37.1148,37.2504,37.1057,37.2142,975949.0
2021-08-16 11:35:00,41.16,41.21,41.14,41.16,352558.0,37.2142,37.2594,37.1962,37.2142,352558.0
2021-08-16 11:40:00,41.16,41.17,41.12,41.15,175493.0,37.2142,37.2233,37.1781,37.2052,175493.0
2021-08-16 11:45:00,41.16,41.17,41.06,41.06,263382.0,37.2142,37.2233,37.1238,37.1238,263382.0
2021-08-16 11:50:00,41.07,41.15,41.06,41.15,298982.0,37.1329,37.2052,37.1238,37.2052,298982.0
2021-08-16 11:55:00,41.15,41.18,41.13,41.14,229904.0,37.2052,37.2323,37.1871,37.1962,229904.0
2021-08-16 12:00:00,41.14,41.18,41.13,41.15,245851.0,37.1962,37.2323,37.1871,37.2052,245851.0
2021-08-16 12:05:00,41.15,41.17,41.12,41.13,87765.0,37.2052,37.2233,37.1781,37.1871,87765.0
2021-08-16 12:10:00,41.13,41.13,41.09,41.09,104485.0,37.1871,37.1871,37.1509,37.1509,104485.0
2021-08-16 12:15:00,41.09,41.13,41.08,41.1,196456.0,37.1509,37.1871,37.1419,37.16,196456.0
2021-08-16 12:20:00,41.1,41.15,41.1,41.15,171625.0,37.16,37.2052,37.16,37.2052,171625.0
2021-08-16 12:25:00,41.15,41.16,41.08,41.11,156240.0,37.2052,37.2142,37.1419,37.169,156240.0
2021-08-16 12:30:00,41.11,41.12,41.03,41.04,222908.0,37.169,37.1781,37.0967,37.1057,222908.0
2021-08-16 12:35:00,41.04,41.1,41.02,41.1,247279.0,37.1057,37.16,37.0877,37.16,247279.0
2021-08-16 12:40:00,41.11,41.13,41.09,41.11,127572.0,37.169,37.1871,37.1509,37.169,127572.0
2021-08-16 12:45:00,41.11,41.17,41.1,41.16,175051.0,37.169,37.2233,37.16,37.2142,175051.0
2021-08-16 12:50:00,41.15,41.17,41.14,41.15,157725.0,37.2052,37.2233,37.1962,37.2052,157725.0
2021-08-16 12:55:00,41.15,41.15,41.12,41.14,119127.0,37.2052,37.2052,37.1781,37.1962,119127.0
2021-08-16 13:00:00,41.13,41.17,41.11,41.16,117570.0,37.1871,37.2233,37.169,37.2142,117570.0
2021-08-16 13:05:00,41.17,41.23,41.16,41.22,262495.0,37.2233,37.2775,37.2142,37.2685,262495.0
2021-08-16 13:10:00,41.22,41.23,41.17,41.2,106769.0,37.2685,37.2775,37.2233,37.2504,106769.0
2021-08-16 13:15:00,41.19,41.21,41.17,41.19,118760.0,37.2414,37.2594,37.2233,37.2414,118760.0
2021-08-16 13:20:00,41.19,41.19,41.13,41.16,165214.0,37.2414,37.2414,37.1871,37.2142,165214.0
2021-08-16 13:25:00,41.16,41.18,41.14,41.15,137765.0,37.2142,37.2323,37.1962,37.2052,137765.0
2021-08-16 13:30:00,41.14,41.15,41.09,41.15,241783.0,37.1962,37.2052,37.1509,37.2052,241783.0
2021-08-16 13:35:00,41.15,41.17,41.14,41.16,118537.0,37.2052,37.2233,37.1962,37.2142,118537.0
2021-08-16 13:40:00,41.16,41.18,41.15,41.18,132257.0,37.2142,37.2323,37.2052,37.2323,132257.0
2021-08-16 13:45:00,41.18,41.19,41.13,41.16,149981.0,37.2323,37.2414,37.1871,37.2142,149981.0
2021-08-16 13:50:00,41.16,41.18,41.13,41.15,189147.0,37.2142,37.2323,37.1871,37.2052,189147.0
2021-08-16 13:55:00,41.15,41.18,41.12,41.18,166039.0,37.2052,37.2323,37.1781,37.2323,166039.0
2021-08-16 14:00:00,41.17,41.22,41.16,41.22,247275.0,37.2233,37.2685,37.2142,37.2685,247275.0
2021-08-16 14:05:00,41.22,41.25,41.21,41.24,284615.0,37.2685,37.2956,37.2594,37.2866,284615.0
2021-08-16 14:10:00,41.24,41.25,41.22,41.24,107610.0,37.2866,37.2956,37.2685,37.2866,107610.0
2021-08-16 14:15:00,41.24,41.25,41.19,41.19,185147.0,37.2866,37.2956,37.2414,37.2414,185147.0
2021-08-16 14:20:00,41.19,41.19,41.14,41.16,187557.0,37.2414,37.2414,37.1962,37.2142,187557.0
2021-08-16 14:25:00,41.16,41.17,41.13,41.15,151082.0,37.2142,37.2233,37.1871,37.2052,151082.0
2021-08-16 14:30:00,41.16,41.17,41.14,41.16,161285.0,37.2142,37.2233,37.1962,37.2142,161285.0
2021-08-16 14:35:00,41.16,41.16,41.13,41.15,141895.0,37.2142,37.2142,37.1871,37.2052,141895.0
2021-08-16 14:40:00,41.16,41.19,41.13,41.16,166941.0,37.2142,37.2414,37.1871,37.2142,166941.0
2021-08-16 14:45:00,41.17,41.22,41.16,41.21,137417.0,37.2233,37.2685,37.2142,37.2594,137417.0
2021-08-16 14:50:00,41.22,41.28,41.21,41.26,376317.0,37.2685,37.3227,37.2594,37.3046,376317.0
2021-08-16 14:55:00,41.26,41.27,41.2,41.21,271706.0,37.3046,37.3137,37.2504,37.2594,271706.0
2021-08-16 15:00:00,41.22,41.22,41.19,41.21,278020.0,37.2685,37.2685,37.2414,37.2594,278020.0
2021-08-16 15:05:00,41.22,41.23,41.21,41.22,183460.0,37.2685,37.2775,37.2594,37.2685,183460.0
2021-08-16 15:10:00,41.21,41.24,41.21,41.23,223386.0,37.2594,37.2866,37.2594,37.2775,223386.0
2021-08-16 15:15:00,41.23,41.27,41.22,41.26,400533.0,37.2775,37.3137,37.2685,37.3046,400533.0
2021-08-16 15:20:00,41.26,41.3,41.25,41.26,448037.0,37.3046,37.3408,37.2956,37.3046,448037.0
2021-08-16 15:25:00,41.25,41.27,41.22,41.23,458044.0,37.2956,37.3137,37.2685,37.2775,458044.0
2021-08-16 15:30:00,41.23,41.28,41.21,41.27,404479.0,37.2775,37.3227,37.2594,37.3137,404479.0
2021-08-16 15:35:00,41.27,41.28,41.23,41.23,575382.0,37.3137,37.3227,37.2775,37.2775,575382.0
2021-08-16 15:40:00,41.24,41.27,41.23,41.25,402851.0,37.2866,37.3137,37.2775,37.2956,402851.0
2021-08-16 15:45:00,41.24,41.25,41.17,41.18,531438.0,37.2866,37.2956,37.2233,37.2323,531438.0
2021-08-16 15:50:00,41.18,41.27,41.17,41.25,733201.0,37.2323,37.3137,37.2233,37.2956,733201.0
2021-08-16 15:55:00,41.25,41.3,41.24,41.28,1598127.0,37.2956,37.3408,37.2866,37.3227,1598127.0
2021-08-17 09:30:00,41.05,41.05,40.81,40.97,1638230.0,37.1148,37.1148,36.8978,37.0425,1638230.0
2021-08-17 09:35:00,40.96,41.09,40.88,41.08,861580.0,37.0334,37.1509,36.9611,37.1419,861580.0
2021-08-17 09:40:00,41.08,41.12,40.99,41.08,1040395.0,37.1419,37.1781,37.0605,37.1419,1040395.0
2021-08-17 09:45:00,41.09,41.12,40.94,40.98,778790.0,37.1509,37.1781,37.0153,37.0515,778790.0
2021-08-17 09:50:00,40.97,41.11,40.95,41.07,691273.0,37.0425,37.169,37.0244,37.1329,691273.0
2021-08-17 09:55:00,41.07,41.1,41.02,41.09,349220.0,37.1329,37.16,37.0877,37.1509,349220.0
2021-08-17 10:00:00,41.09,41.12,40.99,41.09,687442.0,37.1509,37.1781,37.0605,37.1509,687442.0
2021-08-17 10:05:00,41.09,41.19,41.07,41.16,1119202.0,37.1509,37.2414,37.1329,37.2142,1119202.0
2021-08-17 10:10:00,41.16,41.48,41.16,41.46,705819.0,37.2142,37.5036,37.2142,37.4855,705819.0
2021-08-17 10:15:00,41.47,41.57,41.45,41.54,1376096.0,37.4945,37.5849,37.4764,37.5578,1376096.0
2021-08-17 10:20:00,41.54,41.56,41.44,41.46,625969.0,37.5578,37.5759,37.4674,37.4855,625969.0
2021-08-17 10:25:00,41.46,41.51,41.42,41.45,479609.0,37.4855,37.5307,37.4493,37.4764,479609.0
2021-08-17 10:30:00,41.46,41.5,41.38,41.43,376995.0,37.4855,37.5216,37.4131,37.4584,376995.0
2021-08-17 10:35:00,41.42,41.47,41.31,41.32,646547.0,37.4493,37.4945,37.3499,37.3589,646547.0
2021-08-17 10:40:00,41.32,41.43,41.32,41.4,586920.0,37.3589,37.4584,37.3589,37.4312,586920.0
2021-08-17 10:45:00,41.39,41.39,41.29,41.39,350908.0,37.4222,37.4222,37.3318,37.4222,350908.0
2021-08-17 10:50:00,41.38,41.42,41.34,41.35,466851.0,37.4131,37.4493,37.377,37.386,466851.0
2021-08-17 10:55:00,41.36,41.36,41.26,41.26,349682.0,37.3951,37.3951,37.3046,37.3046,349682.0
2021-08-17 11:00:00,41.27,41.29,41.23,41.27,525789.0,37.3137,37.3318,37.2775,37.3137,525789.0
2021-08-17 11:05:00,41.27,41.28,41.21,41.25,355016.0,37.3137,37.3227,37.2594,37.2956,355016.0
2021-08-17 11:10:00,41.24,41.28,41.22,41.26,425503.0,37.2866,37.3227,37.2685,37.3046,425503.0
2021-08-17 11:15:00,41.26,41.32,41.23,41.31,291968.0,37.3046,37.3589,37.2775,37.3499,291968.0
2021-08-17 11:20:00,41.32,41.34,41.27,41.27,248857.0,37.3589,37.377,37.3137,37.3137,248857.0
2021-08-17 11:25:00,41.27,41.28,41.22,41.27,342682.0,37.3137,37.3227,37.2685,37.3137,342682.0
2021-08-17 11:30:00,41.26,41.31,41.23,41.3,393976.0,37.3046,37.3499,37.2775,37.3408,393976.0
2021-08-17 11:35:00,41.29,41.31,41.24,41.29,226405.0,37.3318,37.3499,37.2866,37.3318,226405.0
2021-08-17 11:40:00,41.29,41.31,41.23,41.29,218168.0,37.3318,37.3499,37.2775,37.3318,218168.0
2021-08-17 11:45:00,41.29,41.31,41.23,41.26,218423.0,37.3318,37.3499,37.2775,37.3046,218423.0
2021-08-17 11:50:00,41.26,41.28,41.23,41.27,200578.0,37.3046,37.3227,37.2775,37.3137,200578.0
2021-08-17 11:55:00,41.26,41.3,41.23,41.27,210028.0,37.3046,37.3408,37.2775,37.3137,210028.0
2021-08-17 12:00:00,41.28,41.28,41.19,41.2,342351.0,37.3227,37.3227,37.2414,37.2504,342351.0
2021-08-17 12:05:00,41.21,41.23,41.15,41.16,292111.0,37.2594,37.2775,37.2052,37.2142,292111.0
2021-08-17 12:10:00,41.16,41.17,41.08,41.11,257527.0,37.2142,37.2233,37.1419,37.169,257527.0
2021-08-17 12:15:00,41.1,41.13,41.03,41.06,279791.0,37.16,37.1871,37.0967,37.1238,279791.0
2021-08-17 12:20:00,41.06,41.12,41.06,41.11,295066.0,37.1238,37.1781,37.1238,37.169,295066.0
2021-08-17 12:25:00,41.1,41.11,41.01,41.02,261824.0,37.16,37.169,37.0786,37.0877,261824.0
2021-08-17 12:30:00,41.02,41.03,40.91,40.93,484926.0,37.0877,37.0967,36.9882,37.0063,484926.0
2021-08-17 12:35:00,40.92,40.93,40.87,40.88,401836.0,36.9972,37.0063,36.952,36.9611,401836.0
2021-08-17 12:40:00,40.88,40.92,40.83,40.9,571185.0,36.9611,36.9972,36.9159,36.9792,571185.0
2021-08-17 12:45:00,40.9,40.91,40.81,40.83,300703.0,36.9792,36.9882,36.8978,36.9159,300703.0
2021-08-17 12:50:00,40.84,40.84,40.7,40.72,551604.0,36.9249,36.9249,36.7983,36.8164,551604.0
2021-08-17 12:55:00,40.71,40.72,40.64,40.64,478517.0,36.8074,36.8164,36.7441,36.7441,478517.0
2021-08-17 13:00:00,40.64,40.73,40.62,40.69,870633.0,36.7441,36.8255,36.726,36.7893,870633.0
2021-08-17 13:05:00,40.69,40.72,40.66,40.72,762347.0,36.7893,36.8164,36.7622,36.8164,762347.0
2021-08-17 13:10:00,40.72,40.85,40.71,40.84,435011.0,36.8164,36.934,36.8074,36.9249,435011.0
2021-08-17 13:15:00,40.84,40.86,40.8,40.85,368646.0,36.9249,36.943,36.8887,36.934,368646.0
2021-08-17 13:20:00,40.85,40.87,40.74,40.75,419380.0,36.934,36.952,36.8345,36.8435,419380.0
2021-08-17 13:25:00,40.76,40.89,40.76,40.89,257231.0,36.8526,36.9701,36.8526,36.9701,257231.0
2021-08-17 13:30:00,40.88,40.88,40.82,40.84,142183.0,36.9611,36.9611,36.9068,36.9249,142183.0
2021-08-17 13:35:00,40.83,40.84,40.76,40.78,258902.0,36.9159,36.9249,36.8526,36.8707,258902.0
2021-08-17 13:40:00,40.77,40.79,40.74,40.77,303741.0,36.8616,36.8797,36.8345,36.8616,303741.0
2021-08-17 13:45:00,40.76,40.78,40.73,40.75,265518.0,36.8526,36.8707,36.8255,36.8435,265518.0
2021-08-17 13:50:00,40.75,40.84,40.74,40.81,324359.0,36.8435,36.9249,36.8345,36.8978,324359.0
2021-08-17 13:55:00,40.81,40.93,40.81,40.91,345033.0,36.8978,37.0063,36.8978,36.9882,345033.0
2021-08-17 14:00:00,40.91,40.96,40.91,40.94,263447.0,36.9882,37.0334,36.9882,37.0153,263447.0
2021-08-17 14:05:00,40.94,40.98,40.93,40.97,269793.0,37.0153,37.0515,37.0063,37.0425,269793.0
2021-08-17 14:10:00,40.97,40.99,40.94,40.95,195537.0,37.0425,37.0605,37.0153,37.0244,195537.0
2021-08-17 14:15:00,40.95,40.98,40.94,40.95,114870.0,37.0244,37.0515,37.0153,37.0244,114870.0
2021-08-17 14:20:00,40.95,40.97,40.9,40.91,268318.0,37.0244,37.0425,36.9792,36.9882,268318.0
2021-08-17 14:25:00,40.91,40.92,40.84,40.85,205817.0,36.9882,36.9972,36.9249,36.934,205817.0
2021-08-17 14:30:00,40.86,40.9,40.83,40.84,258310.0,36.943,36.9792,36.9159,36.9249,258310.0
2021-08-17 14:35:00,40.84,40.85,40.82,40.83,183463.0,36.9249,36.934,36.9068,36.9159,183463.0
2021-08-17 14:40:00,40.82,40.87,40.8,40.86,340198.0,36.9068,36.952,36.8887,36.943,340198.0
2021-08-17 14:45:00,40.87,40.96,40.86,40.95,248916.0,36.952,37.0334,36.943,37.0244,248916.0
2021-08-17 14:50:00,40.96,41.0,40.92,40.94,220182.0,37.0334,37.0696,36.9972,37.0153,220182.0
2021-08-17 14:55:00,40.94,41.06,40.93,41.04,343724.0,37.0153,37.1238,37.0063,37.1057,343724.0
2021-08-17 15:00:00,41.03,41.05,41.01,41.02,195082.0,37.0967,37.1148,37.0786,37.0877,195082.0
2021-08-17 15:05:00,41.02,41.07,41.0,41.07,280815.0,37.0877,37.1329,37.0696,37.1329,280815.0
2021-08-17 15:10:00,41.07,41.09,41.03,41.04,287051.0,37.1329,37.1509,37.0967,37.1057,287051.0
2021-08-17 15:15:00,41.04,41.06,40.99,41.02,334257.0,37.1057,37.1238,37.0605,37.0877,334257.0
2021-08-17 15:20:00,41.03,41.04,40.98,40.99,239100.0,37.0967,37.1057,37.0515,37.0605,239100.0
2021-08-17 15:25:00,40.99,41.03,40.98,41.02,364257.0,37.0605,37.0967,37.0515,37.0877,364257.0
2021-08-17 15:30:00,41.02,41.06,41.01,41.01,366800.0,37.0877,37.1238,37.0786,37.0786,366800.0
2021-08-17 15:35:00,41.01,41.11,41.01,41.09,455439.0,37.0786,37.169,37.0786,37.1509,455439.0
2021-08-17 15:40:00,41.09,41.1,41.04,41.07,632607.0,37.1509,37.16,37.1057,37.1329,632607.0
2021-08-17 15:45:00,41.07,41.07,41.01,41.02,357344.0,37.1329,37.1329,37.0786,37.0877,357344.0
2021-08-17 15:50:00,41.02,41.13,41.01,41.08,707077.0,37.0877,37.1871,37.0786,37.1419,707077.0
2021-08-17 15:55:00,41.08,41.12,41.06,41.11,1868052.0,37.1419,37.1781,37.1238,37.169,1868052.0
2021-08-18 09:30:00,40.77,40.87,40.69,40.71,2129338.0,36.8616,36.952,36.7893,36.8074,2129338.0
2021-08-18 09:35:00,40.71,40.94,40.66,40.8,1622801.0,36.8074,37.0153,36.7622,36.8887,1622801.0
2021-08-18 09:40:00,40.81,40.92,40.77,40.9,927423.0,36.8978,36.9972,36.8616,36.9792,927423.0
2021-08-18 09:45:00,40.89,40.9,40.72,40.73,900381.0,36.9701,36.9792,36.8164,36.8255,900381.0
2021-08-18 09:50:00,40.73,40.89,40.7,40.88,557822.0,36.8255,36.9701,36.7983,36.9611,557822.0
2021-08-18 09:55:00,40.87,41.01,40.86,41.0,863211.0,36.952,37.0786,36.943,37.0696,863211.0
2021-08-18 10:00:00,41.0,41.07,40.95,41.05,1007818.0,37.0696,37.1329,37.0244,37.1148,1007818.0
2021-08-18 10:05:00,41.05,41.09,40.94,40.98,718175.0,37.1148,37.1509,37.0153,37.0515,718175.0
2021-08-18 10:10:00,40.98,41.09,40.96,41.07,436067.0,37.0515,37.1509,37.0334,37.1329,436067.0
2021-08-18 10:15:00,41.07,41.1,41.0,41.1,270812.0,37.1329,37.16,37.0696,37.16,270812.0
2021-08-18 10:20:00,41.09,41.15,41.06,41.15,286603.0,37.1509,37.2052,37.1238,37.2052,286603.0
2021-08-18 10:25:00,41.15,41.21,41.13,41.18,388210.0,37.2052,37.2594,37.1871,37.2323,388210.0
2021-08-18 10:30:00,41.18,41.2,41.11,41.19,281899.0,37.2323,37.2504,37.169,37.2414,281899.0
2021-08-18 10:35:00,41.18,41.22,41.15,41.17,332118.0,37.2323,37.2685,37.2052,37.2233,332118.0
2021-08-18 10:40:00,41.17,41.19,41.13,41.19,326398.0,37.2233,37.2414,37.1871,37.2414,326398.0
2021-08-18 10:45:00,41.18,41.23,41.17,41.19,636518.0,37.2323,37.2775,37.2233,37.2414,636518.0
2021-08-18 10:50:00,41.2,41.25,41.13,41.14,779976.0,37.2504,37.2956,37.1871,37.1962,779976.0
2021-08-18 10:55:00,41.13,41.22,41.12,41.18,651680.0,37.1871,37.2685,37.1781,37.2323,651680.0
2021-08-18 11:00:00,41.19,41.33,41.15,41.32,851893.0,37.2414,37.3679,37.2052,37.3589,851893.0
2021-08-18 11:05:00,41.33,41.49,41.32,41.48,1157931.0,37.3679,37.5126,37.3589,37.5036,1157931.0
2021-08-18 11:10:00,41.48,41.53,41.43,41.49,1341318.0,37.5036,37.5488,37.4584,37.5126,1341318.0
2021-08-18 11:15:00,41.48,41.52,41.45,41.5,701682.0,37.5036,37.5397,37.4764,37.5216,701682.0
2021-08-18 11:20:00,41.5,41.5,41.45,41.47,605036.0,37.5216,37.5216,37.4764,37.4945,605036.0
2021-08-18 11:25:00,41.47,41.48,41.42,41.45,514078.0,37.4945,37.5036,37.4493,37.4764,514078.0
2021-08-18 11:30:00,41.44,41.45,41.38,41.44,500003.0,37.4674,37.4764,37.4131,37.4674,500003.0
2021-08-18 11:35:00,41.43,41.48,41.42,41.45,368888.0,37.4584,37.5036,37.4493,37.4764,368888.0
2021-08-18 11:40:00,41.45,41.46,41.4,41.41,348632.0,37.4764,37.4855,37.4312,37.4403,348632.0
2021-08-18 11:45:00,41.41,41.43,41.34,41.34,360777.0,37.4403,37.4584,37.377,37.377,360777.0
2021-08-18 11:50:00,41.34,41.43,41.34,41.4,222395.0,37.377,37.4584,37.377,37.4312,222395.0
2021-08-18 11:55:00,41.4,41.43,41.36,41.4,699405.0,37.4312,37.4584,37.3951,37.4312,699405.0
2021-08-18 12:00:00,41.41,41.47,41.39,41.46,267029.0,37.4403,37.4945,37.4222,37.4855,267029.0
2021-08-18 12:05:00,41.46,41.46,41.42,41.44,221666.0,37.4855,37.4855,37.4493,37.4674,221666.0
2021-08-18 12:10:00,41.43,41.44,41.38,41.41,130760.0,37.4584,37.4674,37.4131,37.4403,130760.0
2021-08-18 12:15:00,41.41,41.42,41.33,41.34,169042.0,37.4403,37.4493,37.3679,37.377,169042.0
2021-08-18 12:20:00,41.34,41.35,41.26,41.27,274729.0,37.377,37.386,37.3046,37.3137,274729.0
2021-08-18 12:25:00,41.27,41.29,41.24,41.25,237586.0,37.3137,37.3318,37.2866,37.2956,237586.0
2021-08-18 12:30:00,41.26,41.27,41.24,41.26,393714.0,37.3046,37.3137,37.2866,37.3046,393714.0
2021-08-18 12:35:00,41.26,41.27,41.22,41.23,388383.0,37.3046,37.3137,37.2685,37.2775,388383.0
2021-08-18 12:40:00,41.24,41.26,41.2,41.25,184468.0,37.2866,37.3046,37.2504,37.2956,184468.0
2021-08-18 12:45:00,41.26,41.32,41.24,41.31,183276.0,37.3046,37.3589,37.2866,37.3499,183276.0
2021-08-18 12:50:00,41.31,41.32,41.27,41.29,163393.0,37.3499,37.3589,37.3137,37.3318,163393.0
2021-08-18 12:55:00,41.28,41.28,41.25,41.28,83700.0,37.3227,37.3227,37.2956,37.3227,83700.0
2021-08-18 13:00:00,41.27,41.28,41.22,41.24,173579.0,37.3137,37.3227,37.2685,37.2866,173579.0
2021-08-18 13:05:00,41.24,41.3,41.24,41.29,111437.0,37.2866,37.3408,37.2866,37.3318,111437.0
2021-08-18 13:10:00,41.29,41.3,41.27,41.29,90655.0,37.3318,37.3408,37.3137,37.3318,90655.0
2021-08-18 13:15:00,41.29,41.3,41.26,41.29,158131.0,37.3318,37.3408,37.3046,37.3318,158131.0
2021-08-18 13:20:00,41.29,41.33,41.28,41.31,227117.0,37.3318,37.3679,37.3227,37.3499,227117.0
2021-08-18 13:25:00,41.31,41.33,41.28,41.32,255835.0,37.3499,37.3679,37.3227,37.3589,255835.0
2021-08-18 13:30:00,41.33,41.34,41.28,41.34,502483.0,37.3679,37.377,37.3227,37.377,502483.0
2021-08-18 13:35:00,41.34,41.35,41.32,41.33,133492.0,37.377,37.386,37.3589,37.3679,133492.0
2021-08-18 13:40:00,41.33,41.35,41.32,41.34,85086.0,37.3679,37.386,37.3589,37.377,85086.0
2021-08-18 13:45:00,41.35,41.36,41.32,41.34,145222.0,37.386,37.3951,37.3589,37.377,145222.0
2021-08-18 13:50:00,41.34,41.35,41.31,41.34,88518.0,37.377,37.386,37.3499,37.377,88518.0
2021-08-18 13:55:00,41.35,41.35,41.32,41.34,110405.0,37.386,37.386,37.3589,37.377,110405.0
2021-08-18 14:00:00,41.34,41.34,41.26,41.29,267112.0,37.377,37.377,37.3046,37.3318,267112.0
2021-08-18 14:05:00,41.3,41.31,41.23,41.3,358743.0,37.3408,37.3499,37.2775,37.3408,358743.0
2021-08-18 14:10:00,41.31,41.35,41.19,41.2,553778.0,37.3499,37.386,37.2414,37.2504,553778.0
2021-08-18 14:15:00,41.2,41.24,41.08,41.14,951911.0,37.2504,37.2866,37.1419,37.1962,951911.0
2021-08-18 14:20:00,41.14,41.23,41.12,41.22,781684.0,37.1962,37.2775,37.1781,37.2685,781684.0
2021-08-18 14:25:00,41.22,41.3,41.2,41.3,379613.0,37.2685,37.3408,37.2504,37.3408,379613.0
2021-08-18 14:30:00,41.3,41.35,41.27,41.34,316259.0,37.3408,37.386,37.3137,37.377,316259.0
2021-08-18 14:35:00,41.34,41.35,41.29,41.3,351199.0,37.377,37.386,37.3318,37.3408,351199.0
2021-08-18 14:40:00,41.3,41.3,41.22,41.23,403903.0,37.3408,37.3408,37.2685,37.2775,403903.0
2021-08-18 14:45:00,41.24,41.24,41.18,41.2,231463.0,37.2866,37.2866,37.2323,37.2504,231463.0
2021-08-18 14:50:00,41.2,41.22,41.17,41.21,314798.0,37.2504,37.2685,37.2233,37.2594,314798.0
2021-08-18 14:55:00,41.2,41.24,41.19,41.22,223933.0,37.2504,37.2866,37.2414,37.2685,223933.0
2021-08-18 15:00:00,41.22,41.22,41.15,41.17,236367.0,37.2685,37.2685,37.2052,37.2233,236367.0
2021-08-18 15:05:00,41.18,41.21,41.16,41.16,254392.0,37.2323,37.2594,37.2142,37.2142,254392.0
2021-08-18 15:10:00,41.16,41.18,41.13,41.14,409014.0,37.2142,37.2323,37.1871,37.1962,409014.0
2021-08-18 15:15:00,41.13,41.18,41.12,41.18,341060.0,37.1871,37.2323,37.1781,37.2323,341060.0
2021-08-18 15:20:00,41.18,41.18,41.11,41.12,290490.0,37.2323,37.2323,37.169,37.1781,290490.0
2021-08-18 15:25:00,41.12,41.13,41.08,41.08,387068.0,37.1781,37.1871,37.1419,37.1419,387068.0
2021-08-18 15:30:00,41.08,41.08,41.0,41.02,525292.0,37.1419,37.1419,37.0696,37.0877,525292.0
2021-08-18 15:35:00,41.02,41.07,41.0,41.05,403308.0,37.0877,37.1329,37.0696,37.1148,403308.0
2021-08-18 15:40:00,41.06,41.12,41.05,41.09,574107.0,37.1238,37.1781,37.1148,37.1509,574107.0
2021-08-18 15:45:00,41.09,41.12,40.93,40.94,589924.0,37.1509,37.1781,37.0063,37.0153,589924.0
2021-08-18 15:50:00,40.94,40.95,40.88,40.91,860517.0,37.0153,37.0244,36.9611,36.9882,860517.0
2021-08-18 15:55:00,40.92,40.92,40.75,40.79,2200214.0,36.9972,36.9972,36.8435,36.8797,2200214.0
2021-08-19 09:30:00,40.12,40.41,40.01,40.38,2704565.0,36.2739,36.5361,36.1745,36.509,2704565.0
2021-08-19 09:35:00,40.37,40.4,40.13,40.26,1151338.0,36.5,36.5271,36.283,36.4005,1151338.0
2021-08-19 09:40:00,40.25,40.25,40.09,40.19,1012084.0,36.3915,36.3915,36.2468,36.3372,1012084.0
2021-08-19 09:45:00,40.19,40.38,40.17,40.27,751742.0,36.3372,36.509,36.3191,36.4096,751742.0
2021-08-19 09:50:00,40.27,40.44,40.26,40.44,926136.0,36.4096,36.5633,36.4005,36.5633,926136.0
2021-08-19 09:55:00,40.44,40.55,40.42,40.44,811241.0,36.5633,36.6627,36.5452,36.5633,811241.0
2021-08-19 10:00:00,40.44,40.5,40.33,40.5,668994.0,36.5633,36.6175,36.4638,36.6175,668994.0
2021-08-19 10:05:00,40.5,40.6,40.46,40.59,856977.0,36.6175,36.7079,36.5813,36.6989,856977.0
2021-08-19 10:10:00,40.6,40.6,40.48,40.52,786644.0,36.7079,36.7079,36.5994,36.6356,786644.0
2021-08-19 10:15:00,40.53,40.67,40.51,40.64,1046140.0,36.6446,36.7712,36.6265,36.7441,1046140.0
2021-08-19 10:20:00,40.63,40.65,40.48,40.49,499682.0,36.735,36.7531,36.5994,36.6085,499682.0
2021-08-19 10:25:00,40.5,40.51,40.37,40.41,805957.0,36.6175,36.6265,36.5,36.5361,805957.0
2021-08-19 10:30:00,40.41,40.43,40.35,40.39,1055996.0,36.5361,36.5542,36.4819,36.5181,1055996.0
2021-08-19 10:35:00,40.38,40.4,40.3,40.34,873487.0,36.509,36.5271,36.4367,36.4728,873487.0
2021-08-19 10:40:00,40.33,40.35,40.27,40.3,716307.0,36.4638,36.4819,36.4096,36.4367,716307.0
2021-08-19 10:45:00,40.31,40.35,40.25,40.26,562110.0,36.4457,36.4819,36.3915,36.4005,562110.0
2021-08-19 10:50:00,40.26,40.32,40.23,40.29,536825.0,36.4005,36.4548,36.3734,36.4276,536825.0
2021-08-19 10:55:00,40.28,40.43,40.25,40.41,737694.0,36.4186,36.5542,36.3915,36.5361,737694.0
2021-08-19 11:00:00,40.42,40.46,40.34,40.35,620900.0,36.5452,36.5813,36.4728,36.4819,620900.0
2021-08-19 11:05:00,40.34,40.36,40.24,40.27,461186.0,36.4728,36.4909,36.3824,36.4096,461186.0
2021-08-19 11:10:00,40.27,40.28,40.17,40.23,617222.0,36.4096,36.4186,36.3191,36.3734,617222.0
2021-08-19 11:15:00,40.22,40.24,40.14,40.21,618026.0,36.3643,36.3824,36.292,36.3553,618026.0
2021-08-19 11:20:00,40.22,40.22,40.14,40.16,562086.0,36.3643,36.3643,36.292,36.3101,562086.0
2021-08-19 11:25:00,40.15,40.16,40.01,40.05,699514.0,36.3011,36.3101,36.1745,36.2106,699514.0
2021-08-19 11:30:00,40.04,40.13,40.03,40.07,1146876.0,36.2016,36.283,36.1926,36.2287,1146876.0
2021-08-19 11:35:00,40.08,40.13,40.03,40.12,407167.0,36.2378,36.283,36.1926,36.2739,407167.0
2021-08-19 11:40:00,40.12,40.3,40.11,40.28,537278.0,36.2739,36.4367,36.2649,36.4186,537278.0
2021-08-19 11:45:00,40.29,40.36,40.28,40.35,529524.0,36.4276,36.4909,36.4186,36.4819,529524.0
2021-08-19 11:50:00,40.35,40.38,40.31,40.33,337655.0,36.4819,36.509,36.4457,36.4638,337655.0
2021-08-19 11:55:00,40.34,40.37,40.31,40.31,463229.0,36.4728,36.5,36.4457,36.4457,463229.0
2021-08-19 12:00:00,40.31,40.35,40.29,40.3,371277.0,36.4457,36.4819,36.4276,36.4367,371277.0
2021-08-19 12:05:00,40.3,40.32,40.22,40.22,426018.0,36.4367,36.4548,36.3643,36.3643,426018.0
2021-08-19 12:10:00,40.22,40.37,40.21,40.3,552958.0,36.3643,36.5,36.3553,36.4367,552958.0
2021-08-19 12:15:00,40.3,40.31,40.27,40.27,301224.0,36.4367,36.4457,36.4096,36.4096,301224.0
2021-08-19 12:20:00,40.27,40.34,40.25,40.3,345551.0,36.4096,36.4728,36.3915,36.4367,345551.0
2021-08-19 12:25:00,40.31,40.37,40.3,40.33,261684.0,36.4457,36.5,36.4367,36.4638,261684.0
2021-08-19 12:30:00,40.34,40.37,40.3,40.33,245202.0,36.4728,36.5,36.4367,36.4638,245202.0
2021-08-19 12:35:00,40.33,40.33,40.27,40.33,387690.0,36.4638,36.4638,36.4096,36.4638,387690.0
2021-08-19 12:40:00,40.33,40.38,40.29,40.3,395101.0,36.4638,36.509,36.4276,36.4367,395101.0
2021-08-19 12:45:00,40.3,40.33,40.29,40.3,277889.0,36.4367,36.4638,36.4276,36.4367,277889.0
2021-08-19 12:50:00,40.31,40.37,40.29,40.34,269011.0,36.4457,36.5,36.4276,36.4728,269011.0
2021-08-19 12:55:00,40.35,40.39,40.32,40.39,261600.0,36.4819,36.5181,36.4548,36.5181,261600.0
2021-08-19 13:00:00,40.38,40.39,40.26,40.27,381634.0,36.509,36.5181,36.4005,36.4096,381634.0
2021-08-19 13:05:00,40.27,40.27,40.21,40.26,438972.0,36.4096,36.4096,36.3553,36.4005,438972.0
2021-08-19 13:10:00,40.26,40.32,40.24,40.29,288198.0,36.4005,36.4548,36.3824,36.4276,288198.0
2021-08-19 13:15:00,40.29,40.31,40.26,40.28,209336.0,36.4276,36.4457,36.4005,36.4186,209336.0
2021-08-19 13:20:00,40.29,40.35,40.27,40.33,251446.0,36.4276,36.4819,36.4096,36.4638,251446.0
2021-08-19 13:25:00,40.32,40.33,40.23,40.24,230752.0,36.4548,36.4638,36.3734,36.3824,230752.0
2021-08-19 13:30:00,40.23,40.26,40.17,40.2,415511.0,36.3734,36.4005,36.3191,36.3463,415511.0
2021-08-19 13:35:00,40.2,40.23,40.16,40.23,315520.0,36.3463,36.3734,36.3101,36.3734,315520.0
2021-08-19 13:40:00,40.22,40.33,40.22,40.3,335906.0,36.3643,36.4638,36.3643,36.4367,335906.0
2021-08-19 13:45:00,40.31,40.31,40.25,40.3,246939.0,36.4457,36.4457,36.3915,36.4367,246939.0
2021-08-19 13:50:00,40.29,40.31,40.24,40.25,306271.0,36.4276,36.4457,36.3824,36.3915,306271.0
2021-08-19 13:55:00,40.25,40.26,40.19,40.19,289193.0,36.3915,36.4005,36.3372,36.3372,289193.0
2021-08-19 14:00:00,40.19,40.26,40.17,40.19,449152.0,36.3372,36.4005,36.3191,36.3372,449152.0
2021-08-19 14:05:00,40.18,40.23,40.17,40.22,370746.0,36.3282,36.3734,36.3191,36.3643,370746.0
2021-08-19 14:10:00,40.22,40.26,40.18,40.24,281068.0,36.3643,36.4005,36.3282,36.3824,281068.0
2021-08-19 14:15:00,40.24,40.25,40.2,40.23,200019.0,36.3824,36.3915,36.3463,36.3734,200019.0
2021-08-19 14:20:00,40.23,40.24,40.19,40.23,220031.0,36.3734,36.3824,36.3372,36.3734,220031.0
2021-08-19 14:25:00,40.22,40.25,40.13,40.15,663995.0,36.3643,36.3915,36.283,36.3011,663995.0
2021-08-19 14:30:00,40.14,40.16,40.03,40.16,581678.0,36.292,36.3101,36.1926,36.3101,581678.0
2021-08-19 14:35:00,40.15,40.19,40.12,40.14,609347.0,36.3011,36.3372,36.2739,36.292,609347.0
2021-08-19 14:40:00,40.14,40.15,40.1,40.12,280561.0,36.292,36.3011,36.2559,36.2739,280561.0
2021-08-19 14:45:00,40.12,40.15,40.07,40.13,306018.0,36.2739,36.3011,36.2287,36.283,306018.0
2021-08-19 14:50:00,40.13,40.22,40.08,40.22,383469.0,36.283,36.3643,36.2378,36.3643,383469.0
2021-08-19 14:55:00,40.21,40.25,40.18,40.2,303049.0,36.3553,36.3915,36.3282,36.3463,303049.0
2021-08-19 15:00:00,40.2,40.31,40.19,40.3,353028.0,36.3463,36.4457,36.3372,36.4367,353028.0
2021-08-19 15:05:00,40.3,40.33,40.27,40.3,369032.0,36.4367,36.4638,36.4096,36.4367,369032.0
2021-08-19 15:10:00,40.3,40.33,40.28,40.29,242482.0,36.4367,36.4638,36.4186,36.4276,242482.0
2021-08-19 15:15:00,40.29,40.35,40.29,40.34,329822.0,36.4276,36.4819,36.4276,36.4728,329822.0
2021-08-19 15:20:00,40.34,40.38,40.31,40.36,543587.0,36.4728,36.509,36.4457,36.4909,543587.0
2021-08-19 15:25:00,40.36,40.41,40.34,40.4,344831.0,36.4909,36.5361,36.4728,36.5271,344831.0
2021-08-19 15:30:00,40.4,40.4,40.32,40.38,481135.0,36.5271,36.5271,36.4548,36.509,481135.0
2021-08-19 15:35:00,40.38,40.38,40.3,40.3,536297.0,36.509,36.509,36.4367,36.4367,536297.0
2021-08-19 15:40:00,40.3,40.32,40.22,40.26,673646.0,36.4367,36.4548,36.3643,36.4005,673646.0
2021-08-19 15:45:00,40.26,40.26,40.17,40.22,673436.0,36.4005,36.4005,36.3191,36.3643,673436.0
2021-08-19 15:50:00,40.21,40.3,40.17,40.21,993358.0,36.3553,36.4367,36.3191,36.3553,993358.0
2021-08-19 15:55:00,40.2,40.24,40.13,40.2,2382465.0,36.3463,36.3824,36.283,36.3463,2382465.0
2021-08-20 09:30:00,40.1,40.16,39.91,40.06,1726364.0,36.2559,36.3101,36.0841,36.2197,1726364.0
2021-08-20 09:35:00,40.06,40.17,39.99,40.03,775761.0,36.2197,36.3191,36.1564,36.1926,775761.0
2021-08-20 09:40:00,40.03,40.16,39.92,40.16,883767.0,36.1926,36.3101,36.0931,36.3101,883767.0
2021-08-20 09:45:00,40.16,40.29,40.15,40.27,864496.0,36.3101,36.4276,36.3011,36.4096,864496.0
2021-08-20 09:50:00,40.26,40.27,40.08,40.08,760190.0,36.4005,36.4096,36.2378,36.2378,760190.0
2021-08-20 09:55:00,40.07,40.21,40.05,40.14,683526.0,36.2287,36.3553,36.2106,36.292,683526.0
2021-08-20 10:00:00,40.15,40.22,40.07,40.2,820617.0,36.3011,36.3643,36.2287,36.3463,820617.0
2021-08-20 10:05:00,40.19,40.25,40.14,40.2,415718.0,36.3372,36.3915,36.292,36.3463,415718.0
2021-08-20 10:10:00,40.2,40.21,40.12,40.18,397635.0,36.3463,36.3553,36.2739,36.3282,397635.0
2021-08-20 10:15:00,40.17,40.28,40.11,40.25,476033.0,36.3191,36.4186,36.2649,36.3915,476033.0
2021-08-20 10:20:00,40.26,40.31,40.22,40.24,661946.0,36.4005,36.4457,36.3643,36.3824,661946.0
2021-08-20 10:25:00,40.24,40.25,40.15,40.18,420789.0,36.3824,36.3915,36.3011,36.3282,420789.0
2021-08-20 10:30:00,40.18,40.3,40.17,40.23,541372.0,36.3282,36.4367,36.3191,36.3734,541372.0
2021-08-20 10:35:00,40.23,40.27,40.14,40.16,922024.0,36.3734,36.4096,36.292,36.3101,922024.0
2021-08-20 10:40:00,40.15,40.17,40.03,40.04,476178.0,36.3011,36.3191,36.1926,36.2016,476178.0
2021-08-20 10:45:00,40.04,40.06,40.0,40.02,474471.0,36.2016,36.2197,36.1654,36.1835,474471.0
2021-08-20 10:50:00,40.02,40.04,39.99,40.04,429722.0,36.1835,36.2016,36.1564,36.2016,429722.0
2021-08-20 10:55:00,40.04,40.05,39.95,40.01,467683.0,36.2016,36.2106,36.1202,36.1745,467683.0
2021-08-20 11:00:00,40.0,40.04,39.98,40.02,278578.0,36.1654,36.2016,36.1474,36.1835,278578.0
2021-08-20 11:05:00,40.01,40.16,40.01,40.15,457677.0,36.1745,36.3101,36.1745,36.3011,457677.0
2021-08-20 11:10:00,40.15,40.27,40.14,40.26,509063.0,36.3011,36.4096,36.292,36.4005,509063.0
2021-08-20 11:15:00,40.26,40.33,40.25,40.33,421966.0,36.4005,36.4638,36.3915,36.4638,421966.0
2021-08-20 11:20:00,40.33,40.37,40.31,40.36,251746.0,36.4638,36.5,36.4457,36.4909,251746.0
2021-08-20 11:25:00,40.37,40.37,40.27,40.29,370950.0,36.5,36.5,36.4096,36.4276,370950.0
2021-08-20 11:30:00,40.28,40.33,40.27,40.31,237255.0,36.4186,36.4638,36.4096,36.4457,237255.0
2021-08-20 11:35:00,40.3,40.37,40.29,40.36,227906.0,36.4367,36.5,36.4276,36.4909,227906.0
2021-08-20 11:40:00,40.36,40.43,40.35,40.41,335983.0,36.4909,36.5542,36.4819,36.5361,335983.0
2021-08-20 11:45:00,40.41,40.42,40.37,40.39,263168.0,36.5361,36.5452,36.5,36.5181,263168.0
2021-08-20 11:50:00,40.39,40.39,40.34,40.34,272215.0,36.5181,36.5181,36.4728,36.4728,272215.0
2021-08-20 11:55:00,40.35,40.4,40.31,40.39,368860.0,36.4819,36.5271,36.4457,36.5181,368860.0
2021-08-20 12:00:00,40.39,40.44,40.37,40.43,340786.0,36.5181,36.5633,36.5,36.5542,340786.0
2021-08-20 12:05:00,40.43,40.45,40.41,40.44,343055.0,36.5542,36.5723,36.5361,36.5633,343055.0
2021-08-20 12:10:00,40.44,40.44,40.38,40.39,324633.0,36.5633,36.5633,36.509,36.5181,324633.0
2021-08-20 12:15:00,40.39,40.4,40.34,40.35,393495.0,36.5181,36.5271,36.4728,36.4819,393495.0
2021-08-20 12:20:00,40.36,40.37,40.32,40.37,273410.0,36.4909,36.5,36.4548,36.5,273410.0
2021-08-20 12:25:00,40.36,40.4,40.34,40.4,274414.0,36.4909,36.5271,36.4728,36.5271,274414.0
2021-08-20 12:30:00,40.4,40.42,40.39,40.4,417258.0,36.5271,36.5452,36.5181,36.5271,417258.0
2021-08-20 12:35:00,40.4,40.43,40.38,40.38,247584.0,36.5271,36.5542,36.509,36.509,247584.0
2021-08-20 12:40:00,40.38,40.44,40.38,40.43,287500.0,36.509,36.5633,36.509,36.5542,287500.0
2021-08-20 12:45:00,40.43,40.47,40.41,40.47,235747.0,36.5542,36.5904,36.5361,36.5904,235747.0
2021-08-20 12:50:00,40.47,40.47,40.42,40.43,223722.0,36.5904,36.5904,36.5452,36.5542,223722.0
2021-08-20 12:55:00,40.43,40.44,40.36,40.37,437150.0,36.5542,36.5633,36.4909,36.5,437150.0
2021-08-20 13:00:00,40.36,40.4,40.34,40.39,271378.0,36.4909,36.5271,36.4728,36.5181,271378.0
2021-08-20 13:05:00,40.39,40.41,40.36,40.39,265936.0,36.5181,36.5361,36.4909,36.5181,265936.0
2021-08-20 13:10:00,40.39,40.41,40.38,40.39,159973.0,36.5181,36.5361,36.509,36.5181,159973.0
2021-08-20 13:15:00,40.39,40.43,40.38,40.41,288744.0,36.5181,36.5542,36.509,36.5361,288744.0
2021-08-20 13:20:00,40.4,40.42,40.38,40.4,133451.0,36.5271,36.5452,36.509,36.5271,133451.0
2021-08-20 13:25:00,40.39,40.4,40.35,40.36,242332.0,36.5181,36.5271,36.4819,36.4909,242332.0
2021-08-20 13:30:00,40.36,40.39,40.35,40.38,193965.0,36.4909,36.5181,36.4819,36.509,193965.0
2021-08-20 13:35:00,40.37,40.39,40.35,40.37,267560.0,36.5,36.5181,36.4819,36.5,267560.0
2021-08-20 13:40:00,40.37,40.39,40.35,40.37,170679.0,36.5,36.5181,36.4819,36.5,170679.0
2021-08-20 13:45:00,40.37,40.39,40.36,40.36,187251.0,36.5,36.5181,36.4909,36.4909,187251.0
2021-08-20 13:50:00,40.37,40.41,40.36,40.37,347825.0,36.5,36.5361,36.4909,36.5,347825.0
2021-08-20 13:55:00,40.37,40.38,40.28,40.28,272859.0,36.5,36.509,36.4186,36.4186,272859.0
2021-08-20 14:00:00,40.28,40.38,40.27,40.36,437582.0,36.4186,36.509,36.4096,36.4909,437582.0
2021-08-20 14:05:00,40.37,40.4,40.36,40.4,206604.0,36.5,36.5271,36.4909,36.5271,206604.0
2021-08-20 14:10:00,40.4,40.4,40.34,40.36,310522.0,36.5271,36.5271,36.4728,36.4909,310522.0
2021-08-20 14:15:00,40.35,40.39,40.35,40.38,213388.0,36.4819,36.5181,36.4819,36.509,213388.0
2021-08-20 14:20:00,40.37,40.38,40.28,40.29,297069.0,36.5,36.509,36.4186,36.4276,297069.0
2021-08-20 14:25:00,40.29,40.33,40.28,40.28,324805.0,36.4276,36.4638,36.4186,36.4186,324805.0
2021-08-20 14:30:00,40.29,40.31,40.28,40.3,134246.0,36.4276,36.4457,36.4186,36.4367,134246.0
2021-08-20 14:35:00,40.3,40.31,40.27,40.29,224931.0,36.4367,36.4457,36.4096,36.4276,224931.0
2021-08-20 14:40:00,40.3,40.33,40.28,40.3,238049.0,36.4367,36.4638,36.4186,36.4367,238049.0
2021-08-20 14:45:00,40.3,40.31,40.26,40.27,240871.0,36.4367,36.4457,36.4005,36.4096,240871.0
2021-08-20 14:50:00,40.27,40.3,40.26,40.29,232317.0,36.4096,36.4367,36.4005,36.4276,232317.0
2021-08-20 14:55:00,40.28,40.34,40.28,40.34,400866.0,36.4186,36.4728,36.4186,36.4728,400866.0
2021-08-20 15:00:00,40.34,40.38,40.32,40.34,465662.0,36.4728,36.509,36.4548,36.4728,465662.0
2021-08-20 15:05:00,40.34,40.37,40.31,40.34,344244.0,36.4728,36.5,36.4457,36.4728,344244.0
2021-08-20 15:10:00,40.34,40.37,40.33,40.37,318108.0,36.4728,36.5,36.4638,36.5,318108.0
2021-08-20 15:15:00,40.37,40.39,40.35,40.35,334736.0,36.5,36.5181,36.4819,36.4819,334736.0
2021-08-20 15:20:00,40.36,40.4,40.35,40.4,264168.0,36.4909,36.5271,36.4819,36.5271,264168.0
2021-08-20 15:25:00,40.39,40.42,40.35,40.38,930163.0,36.5181,36.5452,36.4819,36.509,930163.0
2021-08-20 15:30:00,40.38,40.39,40.33,40.38,602233.0,36.509,36.5181,36.4638,36.509,602233.0
2021-08-20 15:35:00,40.38,40.4,40.35,40.4,614194.0,36.509,36.5271,36.4819,36.5271,614194.0
2021-08-20 15:40:00,40.4,40.41,40.36,40.37,822715.0,36.5271,36.5361,36.4909,36.5,822715.0
2021-08-20 15:45:00,40.37,40.42,40.34,40.36,704911.0,36.5,36.5452,36.4728,36.4909,704911.0
2021-08-20 15:50:00,40.35,40.41,40.3,40.33,887853.0,36.4819,36.5361,36.4367,36.4638,887853.0
2021-08-20 15:55:00,40.33,40.38,40.31,40.37,1793682.0,36.4638,36.509,36.4457,36.5,1793682.0
2021-08-23 09:30:00,40.63,40.88,40.6,40.86,1041012.0,36.735,36.9611,36.7079,36.943,1041012.0
2021-08-23 09:35:00,40.87,40.91,40.76,40.78,717164.0,36.952,36.9882,36.8526,36.8707,717164.0
2021-08-23 09:40:00,40.79,40.85,40.77,40.83,573003.0,36.8797,36.934,36.8616,36.9159,573003.0
2021-08-23 09:45:00,40.82,40.82,40.71,40.76,568734.0,36.9068,36.9068,36.8074,36.8526,568734.0
2021-08-23 09:50:00,40.77,40.93,40.76,40.93,971239.0,36.8616,37.0063,36.8526,37.0063,971239.0
2021-08-23 09:55:00,40.93,41.02,40.91,41.01,647353.0,37.0063,37.0877,36.9882,37.0786,647353.0
2021-08-23 10:00:00,41.01,41.06,40.9,40.9,561979.0,37.0786,37.1238,36.9792,36.9792,561979.0
2021-08-23 10:05:00,40.9,40.95,40.82,40.84,550011.0,36.9792,37.0244,36.9068,36.9249,550011.0
2021-08-23 10:10:00,40.84,41.0,40.83,41.0,375025.0,36.9249,37.0696,36.9159,37.0696,375025.0
2021-08-23 10:15:00,41.0,41.1,40.99,41.03,646205.0,37.0696,37.16,37.0605,37.0967,646205.0
2021-08-23 10:20:00,41.02,41.04,40.96,41.01,370127.0,37.0877,37.1057,37.0334,37.0786,370127.0
2021-08-23 10:25:00,41.0,41.02,40.89,40.89,401151.0,37.0696,37.0877,36.9701,36.9701,401151.0
2021-08-23 10:30:00,40.89,40.92,40.85,40.9,567046.0,36.9701,36.9972,36.934,36.9792,567046.0
2021-08-23 10:35:00,40.89,40.97,40.87,40.9,591603.0,36.9701,37.0425,36.952,36.9792,591603.0
2021-08-23 10:40:00,40.9,40.97,40.89,40.93,279955.0,36.9792,37.0425,36.9701,37.0063,279955.0
2021-08-23 10:45:00,40.93,40.97,40.92,40.96,337116.0,37.0063,37.0425,36.9972,37.0334,337116.0
2021-08-23 10:50:00,40.96,41.0,40.94,40.97,459698.0,37.0334,37.0696,37.0153,37.0425,459698.0
2021-08-23 10:55:00,40.98,41.0,40.95,40.96,239359.0,37.0515,37.0696,37.0244,37.0334,239359.0
2021-08-23 11:00:00,40.96,40.97,40.89,40.96,301194.0,37.0334,37.0425,36.9701,37.0334,301194.0
2021-08-23 11:05:00,40.97,41.0,40.93,40.97,436435.0,37.0425,37.0696,37.0063,37.0425,436435.0
2021-08-23 11:10:00,40.97,41.0,40.95,40.96,320147.0,37.0425,37.0696,37.0244,37.0334,320147.0
2021-08-23 11:15:00,40.96,40.97,40.9,40.95,412311.0,37.0334,37.0425,36.9792,37.0244,412311.0
2021-08-23 11:20:00,40.94,40.98,40.94,40.98,339174.0,37.0153,37.0515,37.0153,37.0515,339174.0
2021-08-23 11:25:00,40.98,41.05,40.97,40.98,543954.0,37.0515,37.1148,37.0425,37.0515,543954.0
2021-08-23 11:30:00,40.98,41.0,40.93,40.93,369800.0,37.0515,37.0696,37.0063,37.0063,369800.0
2021-08-23 11:35:00,40.94,40.95,40.91,40.93,418524.0,37.0153,37.0244,36.9882,37.0063,418524.0
2021-08-23 11:40:00,40.93,40.96,40.91,40.95,389750.0,37.0063,37.0334,36.9882,37.0244,389750.0
2021-08-23 11:45:00,40.95,40.95,40.91,40.93,258417.0,37.0244,37.0244,36.9882,37.0063,258417.0
2021-08-23 11:50:00,40.93,40.96,40.92,40.95,313725.0,37.0063,37.0334,36.9972,37.0244,313725.0
2021-08-23 11:55:00,40.94,40.97,40.93,40.96,158863.0,37.0153,37.0425,37.0063,37.0334,158863.0
2021-08-23 12:00:00,40.96,41.03,40.95,41.03,392814.0,37.0334,37.0967,37.0244,37.0967,392814.0
2021-08-23 12:05:00,41.02,41.04,40.99,41.01,297056.0,37.0877,37.1057,37.0605,37.0786,297056.0
2021-08-23 12:10:00,41.01,41.01,40.98,41.0,164314.0,37.0786,37.0786,37.0515,37.0696,164314.0
2021-08-23 12:15:00,41.01,41.09,40.99,41.09,450971.0,37.0786,37.1509,37.0605,37.1509,450971.0
2021-08-23 12:20:00,41.09,41.1,41.02,41.03,256300.0,37.1509,37.16,37.0877,37.0967,256300.0
2021-08-23 12:25:00,41.02,41.03,41.0,41.0,113672.0,37.0877,37.0967,37.0696,37.0696,113672.0
2021-08-23 12:30:00,41.01,41.02,41.0,41.02,165305.0,37.0786,37.0877,37.0696,37.0877,165305.0
2021-08-23 12:35:00,41.01,41.02,40.97,40.99,155318.0,37.0786,37.0877,37.0425,37.0605,155318.0
2021-08-23 12:40:00,40.98,41.03,40.97,41.01,319347.0,37.0515,37.0967,37.0425,37.0786,319347.0
2021-08-23 12:45:00,41.01,41.01,40.94,40.95,130147.0,37.0786,37.0786,37.0153,37.0244,130147.0
2021-08-23 12:50:00,40.95,41.04,40.94,40.99,482771.0,37.0244,37.1057,37.0153,37.0605,482771.0
2021-08-23 12:55:00,40.99,41.03,40.97,41.02,159809.0,37.0605,37.0967,37.0425,37.0877,159809.0
2021-08-23 13:00:00,41.03,41.04,40.98,41.01,146357.0,37.0967,37.1057,37.0515,37.0786,146357.0
2021-08-23 13:05:00,41.01,41.06,41.0,41.05,191117.0,37.0786,37.1238,37.0696,37.1148,191117.0
2021-08-23 13:10:00,41.05,41.08,41.03,41.08,373618.0,37.1148,37.1419,37.0967,37.1419,373618.0
2021-08-23 13:15:00,41.07,41.08,41.02,41.02,170750.0,37.1329,37.1419,37.0877,37.0877,170750.0
2021-08-23 13:20:00,41.03,41.04,41.01,41.03,116583.0,37.0967,37.1057,37.0786,37.0967,116583.0
2021-08-23 13:25:00,41.04,41.05,41.0,41.04,272132.0,37.1057,37.1148,37.0696,37.1057,272132.0
2021-08-23 13:30:00,41.05,41.1,41.03,41.09,268656.0,37.1148,37.16,37.0967,37.1509,268656.0
2021-08-23 13:35:00,41.08,41.09,41.0,41.0,340746.0,37.1419,37.1509,37.0696,37.0696,340746.0
2021-08-23 13:40:00,41.01,41.03,41.0,41.01,97630.0,37.0786,37.0967,37.0696,37.0786,97630.0
2021-08-23 13:45:00,41.02,41.03,40.98,41.0,141518.0,37.0877,37.0967,37.0515,37.0696,141518.0
2021-08-23 13:50:00,41.0,41.0,40.96,40.96,146255.0,37.0696,37.0696,37.0334,37.0334,146255.0
2021-08-23 13:55:00,40.96,40.98,40.96,40.98,277389.0,37.0334,37.0515,37.0334,37.0515,277389.0
2021-08-23 14:00:00,40.98,40.98,40.96,40.97,231591.0,37.0515,37.0515,37.0334,37.0425,231591.0
2021-08-23 14:05:00,40.98,41.02,40.97,41.01,220406.0,37.0515,37.0877,37.0425,37.0786,220406.0
2021-08-23 14:10:00,41.01,41.06,41.01,41.02,318763.0,37.0786,37.1238,37.0786,37.0877,318763.0
2021-08-23 14:15:00,41.02,41.04,40.99,41.04,126628.0,37.0877,37.1057,37.0605,37.1057,126628.0
2021-08-23 14:20:00,41.03,41.07,41.03,41.06,258895.0,37.0967,37.1329,37.0967,37.1238,258895.0
2021-08-23 14:25:00,41.06,41.06,41.01,41.01,168026.0,37.1238,37.1238,37.0786,37.0786,168026.0
2021-08-23 14:30:00,41.02,41.04,41.0,41.02,119954.0,37.0877,37.1057,37.0696,37.0877,119954.0
2021-08-23 14:35:00,41.02,41.05,41.01,41.03,184414.0,37.0877,37.1148,37.0786,37.0967,184414.0
2021-08-23 14:40:00,41.04,41.04,41.01,41.03,302389.0,37.1057,37.1057,37.0786,37.0967,302389.0
2021-08-23 14:45:00,41.03,41.05,41.03,41.04,245444.0,37.0967,37.1148,37.0967,37.1057,245444.0
2021-08-23 14:50:00,41.04,41.05,41.03,41.04,258881.0,37.1057,37.1148,37.0967,37.1057,258881.0
2021-08-23 14:55:00,41.04,41.04,41.01,41.01,281236.0,37.1057,37.1057,37.0786,37.0786,281236.0
2021-08-23 15:00:00,41.02,41.02,40.98,40.99,403730.0,37.0877,37.0877,37.0515,37.0605,403730.0
2021-08-23 15:05:00,40.99,41.01,40.98,41.0,191665.0,37.0605,37.0786,37.0515,37.0696,191665.0
2021-08-23 15:10:00,41.01,41.01,40.97,40.99,264122.0,37.0786,37.0786,37.0425,37.0605,264122.0
2021-08-23 15:15:00,40.98,41.02,40.97,41.02,458910.0,37.0515,37.0877,37.0425,37.0877,458910.0
2021-08-23 15:20:00,41.02,41.07,41.01,41.06,564590.0,37.0877,37.1329,37.0786,37.1238,564590.0
2021-08-23 15:25:00,41.05,41.07,41.03,41.07,333296.0,37.1148,37.1329,37.0967,37.1329,333296.0
2021-08-23 15:30:00,41.07,41.08,41.04,41.06,476195.0,37.1329,37.1419,37.1057,37.1238,476195.0
2021-08-23 15:35:00,41.07,41.08,41.02,41.02,294935.0,37.1329,37.1419,37.0877,37.0877,294935.0
2021-08-23 15:40:00,41.03,41.05,41.01,41.03,710889.0,37.0967,37.1148,37.0786,37.0967,710889.0
2021-08-23 15:45:00,41.04,41.04,40.99,41.01,786152.0,37.1057,37.1057,37.0605,37.0786,786152.0
2021-08-23 15:50:00,41.0,41.02,40.96,40.97,523951.0,37.0696,37.0877,37.0334,37.0425,523951.0
2021-08-23 15:55:00,40.97,40.98,40.88,40.91,1640908.0,37.0425,37.0515,36.9611,36.9882,1640908.0
2021-08-24 09:30:00,41.1,41.25,41.04,41.21,1109326.0,37.16,37.2956,37.1057,37.2594,1109326.0
2021-08-24 09:35:00,41.21,41.68,41.19,41.58,2247485.0,37.2594,37.6844,37.2414,37.594,2247485.0
2021-08-24 09:40:00,41.57,41.61,41.46,41.47,1179466.0,37.5849,37.6211,37.4855,37.4945,1179466.0
2021-08-24 09:45:00,41.46,41.57,41.38,41.53,853290.0,37.4855,37.5849,37.4131,37.5488,853290.0
2021-08-24 09:50:00,41.53,41.63,41.48,41.57,750109.0,37.5488,37.6392,37.5036,37.5849,750109.0
2021-08-24 09:55:00,41.57,41.63,41.54,41.58,496751.0,37.5849,37.6392,37.5578,37.594,496751.0
2021-08-24 10:00:00,41.57,41.6,41.42,41.43,601390.0,37.5849,37.6121,37.4493,37.4584,601390.0
2021-08-24 10:05:00,41.42,41.42,41.28,41.3,684054.0,37.4493,37.4493,37.3227,37.3408,684054.0
2021-08-24 10:10:00,41.29,41.44,41.29,41.41,586842.0,37.3318,37.4674,37.3318,37.4403,586842.0
2021-08-24 10:15:00,41.41,41.45,41.36,41.39,391734.0,37.4403,37.4764,37.3951,37.4222,391734.0
2021-08-24 10:20:00,41.39,41.39,41.31,41.32,575096.0,37.4222,37.4222,37.3499,37.3589,575096.0
2021-08-24 10:25:00,41.33,41.4,41.3,41.39,352283.0,37.3679,37.4312,37.3408,37.4222,352283.0
2021-08-24 10:30:00,41.4,41.41,41.35,41.4,348498.0,37.4312,37.4403,37.386,37.4312,348498.0
2021-08-24 10:35:00,41.39,41.44,41.36,41.4,680828.0,37.4222,37.4674,37.3951,37.4312,680828.0
2021-08-24 10:40:00,41.4,41.45,41.37,41.4,281333.0,37.4312,37.4764,37.4041,37.4312,281333.0
2021-08-24 10:45:00,41.4,41.45,41.39,41.44,345449.0,37.4312,37.4764,37.4222,37.4674,345449.0
2021-08-24 10:50:00,41.43,41.48,41.43,41.47,369165.0,37.4584,37.5036,37.4584,37.4945,369165.0
2021-08-24 10:55:00,41.47,41.48,41.42,41.43,329630.0,37.4945,37.5036,37.4493,37.4584,329630.0
2021-08-24 11:00:00,41.44,41.45,41.4,41.44,416776.0,37.4674,37.4764,37.4312,37.4674,416776.0
2021-08-24 11:05:00,41.43,41.44,41.35,41.37,478913.0,37.4584,37.4674,37.386,37.4041,478913.0
2021-08-24 11:10:00,41.38,41.44,41.37,41.42,331160.0,37.4131,37.4674,37.4041,37.4493,331160.0
2021-08-24 11:15:00,41.42,41.43,41.34,41.34,231958.0,37.4493,37.4584,37.377,37.377,231958.0
2021-08-24 11:20:00,41.34,41.36,41.3,41.3,324416.0,37.377,37.3951,37.3408,37.3408,324416.0
2021-08-24 11:25:00,41.3,41.33,41.28,41.3,409482.0,37.3408,37.3679,37.3227,37.3408,409482.0
2021-08-24 11:30:00,41.3,41.33,41.26,41.27,366837.0,37.3408,37.3679,37.3046,37.3137,366837.0
2021-08-24 11:35:00,41.27,41.29,41.24,41.26,331292.0,37.3137,37.3318,37.2866,37.3046,331292.0
2021-08-24 11:40:00,41.26,41.29,41.22,41.27,408049.0,37.3046,37.3318,37.2685,37.3137,408049.0
2021-08-24 11:45:00,41.28,41.3,41.26,41.27,226322.0,37.3227,37.3408,37.3046,37.3137,226322.0
2021-08-24 11:50:00,41.27,41.3,41.26,41.27,258096.0,37.3137,37.3408,37.3046,37.3137,258096.0
2021-08-24 11:55:00,41.27,41.28,41.2,41.23,287394.0,37.3137,37.3227,37.2504,37.2775,287394.0
2021-08-24 12:00:00,41.22,41.24,41.2,41.23,290529.0,37.2685,37.2866,37.2504,37.2775,290529.0
2021-08-24 12:05:00,41.23,41.25,41.23,41.24,129211.0,37.2775,37.2956,37.2775,37.2866,129211.0
2021-08-24 12:10:00,41.25,41.26,41.22,41.23,271016.0,37.2956,37.3046,37.2685,37.2775,271016.0
2021-08-24 12:15:00,41.24,41.27,41.22,41.26,158722.0,37.2866,37.3137,37.2685,37.3046,158722.0
2021-08-24 12:20:00,41.26,41.27,41.23,41.26,149541.0,37.3046,37.3137,37.2775,37.3046,149541.0
2021-08-24 12:25:00,41.25,41.32,41.24,41.32,435844.0,37.2956,37.3589,37.2866,37.3589,435844.0
2021-08-24 12:30:00,41.32,41.42,41.31,41.42,342881.0,37.3589,37.4493,37.3499,37.4493,342881.0
2021-08-24 12:35:00,41.41,41.46,41.41,41.45,322589.0,37.4403,37.4855,37.4403,37.4764,322589.0
2021-08-24 12:40:00,41.45,41.46,41.43,41.44,243755.0,37.4764,37.4855,37.4584,37.4674,243755.0
2021-08-24 12:45:00,41.43,41.45,41.41,41.44,208203.0,37.4584,37.4764,37.4403,37.4674,208203.0
2021-08-24 12:50:00,41.44,41.45,41.41,41.41,206662.0,37.4674,37.4764,37.4403,37.4403,206662.0
2021-08-24 12:55:00,41.41,41.45,41.41,41.44,145039.0,37.4403,37.4764,37.4403,37.4674,145039.0
2021-08-24 13:00:00,41.43,41.49,41.43,41.49,222972.0,37.4584,37.5126,37.4584,37.5126,222972.0
2021-08-24 13:05:00,41.48,41.49,41.45,41.46,252820.0,37.5036,37.5126,37.4764,37.4855,252820.0
2021-08-24 13:10:00,41.46,41.49,41.45,41.48,202907.0,37.4855,37.5126,37.4764,37.5036,202907.0
2021-08-24 13:15:00,41.47,41.49,41.47,41.48,94894.0,37.4945,37.5126,37.4945,37.5036,94894.0
2021-08-24 13:20:00,41.48,41.5,41.47,41.48,266615.0,37.5036,37.5216,37.4945,37.5036,266615.0
2021-08-24 13:25:00,41.48,41.49,41.4,41.41,245697.0,37.5036,37.5126,37.4312,37.4403,245697.0
2021-08-24 13:30:00,41.41,41.43,41.4,41.43,203765.0,37.4403,37.4584,37.4312,37.4584,203765.0
2021-08-24 13:35:00,41.42,41.44,41.4,41.41,127226.0,37.4493,37.4674,37.4312,37.4403,127226.0
2021-08-24 13:40:00,41.41,41.43,41.41,41.43,153802.0,37.4403,37.4584,37.4403,37.4584,153802.0
2021-08-24 13:45:00,41.42,41.44,41.4,41.42,174149.0,37.4493,37.4674,37.4312,37.4493,174149.0
2021-08-24 13:50:00,41.41,41.42,41.35,41.37,152440.0,37.4403,37.4493,37.386,37.4041,152440.0
2021-08-24 13:55:00,41.37,41.42,41.36,41.41,455063.0,37.4041,37.4493,37.3951,37.4403,455063.0
2021-08-24 14:00:00,41.41,41.45,41.41,41.43,234434.0,37.4403,37.4764,37.4403,37.4584,234434.0
2021-08-24 14:05:00,41.44,41.47,41.42,41.47,280741.0,37.4674,37.4945,37.4493,37.4945,280741.0
2021-08-24 14:10:00,41.47,41.49,41.46,41.48,222826.0,37.4945,37.5126,37.4855,37.5036,222826.0
2021-08-24 14:15:00,41.48,41.49,41.44,41.44,201825.0,37.5036,37.5126,37.4674,37.4674,201825.0
2021-08-24 14:20:00,41.45,41.46,41.41,41.42,224029.0,37.4764,37.4855,37.4403,37.4493,224029.0
2021-08-24 14:25:00,41.42,41.43,41.38,41.42,225618.0,37.4493,37.4584,37.4131,37.4493,225618.0
2021-08-24 14:30:00,41.43,41.44,41.4,41.43,190116.0,37.4584,37.4674,37.4312,37.4584,190116.0
2021-08-24 14:35:00,41.43,41.45,41.42,41.43,270317.0,37.4584,37.4764,37.4493,37.4584,270317.0
2021-08-24 14:40:00,41.43,41.46,41.42,41.46,122937.0,37.4584,37.4855,37.4493,37.4855,122937.0
2021-08-24 14:45:00,41.46,41.51,41.45,41.5,500231.0,37.4855,37.5307,37.4764,37.5216,500231.0
2021-08-24 14:50:00,41.5,41.52,41.5,41.52,180945.0,37.5216,37.5397,37.5216,37.5397,180945.0
2021-08-24 14:55:00,41.52,41.53,41.47,41.5,328342.0,37.5397,37.5488,37.4945,37.5216,328342.0
2021-08-24 15:00:00,41.5,41.51,41.47,41.47,213012.0,37.5216,37.5307,37.4945,37.4945,213012.0
2021-08-24 15:05:00,41.48,41.49,41.46,41.48,254882.0,37.5036,37.5126,37.4855,37.5036,254882.0
2021-08-24 15:10:00,41.48,41.52,41.48,41.5,574268.0,37.5036,37.5397,37.5036,37.5216,574268.0
2021-08-24 15:15:00,41.51,41.57,41.5,41.55,452982.0,37.5307,37.5849,37.5216,37.5668,452982.0
2021-08-24 15:20:00,41.55,41.56,41.52,41.54,274264.0,37.5668,37.5759,37.5397,37.5578,274264.0
2021-08-24 15:25:00,41.54,41.61,41.53,41.59,591401.0,37.5578,37.6211,37.5488,37.603,591401.0
2021-08-24 15:30:00,41.59,41.6,41.53,41.59,661288.0,37.603,37.6121,37.5488,37.603,661288.0
2021-08-24 15:35:00,41.59,41.59,41.53,41.54,429942.0,37.603,37.603,37.5488,37.5578,429942.0
2021-08-24 15:40:00,41.54,41.57,41.52,41.55,596114.0,37.5578,37.5849,37.5397,37.5668,596114.0
2021-08-24 15:45:00,41.55,41.57,41.52,41.52,389817.0,37.5668,37.5849,37.5397,37.5397,389817.0
2021-08-24 15:50:00,41.52,41.53,41.49,41.51,882787.0,37.5397,37.5488,37.5126,37.5307,882787.0
2021-08-24 15:55:00,41.51,41.53,41.46,41.48,1569515.0,37.5307,37.5488,37.4855,37.5036,1569515.0
2021-08-25 09:30:00,41.68,41.78,41.53,41.6,1804424.0,37.6844,37.7748,37.5488,37.6121,1804424.0
2021-08-25 09:35:00,41.61,41.73,41.55,41.72,1087381.0,37.6211,37.7296,37.5668,37.7206,1087381.0
2021-08-25 09:40:00,41.72,41.82,41.7,41.81,964012.0,37.7206,37.811,37.7025,37.8019,964012.0
2021-08-25 09:45:00,41.82,41.99,41.79,41.98,1135248.0,37.811,37.9647,37.7838,37.9556,1135248.0
2021-08-25 09:50:00,41.98,42.11,41.95,42.09,1415289.0,37.9556,38.0732,37.9285,38.0551,1415289.0
2021-08-25 09:55:00,42.09,42.24,42.07,42.2,1090801.0,38.0551,38.1907,38.037,38.1545,1090801.0
2021-08-25 10:00:00,42.2,42.29,42.16,42.17,811876.0,38.1545,38.2359,38.1184,38.1274,811876.0
2021-08-25 10:05:00,42.18,42.2,42.09,42.18,1390321.0,38.1365,38.1545,38.0551,38.1365,1390321.0
2021-08-25 10:10:00,42.18,42.19,42.11,42.14,1453020.0,38.1365,38.1455,38.0732,38.1003,1453020.0
2021-08-25 10:15:00,42.14,42.17,42.07,42.14,853517.0,38.1003,38.1274,38.037,38.1003,853517.0
2021-08-25 10:20:00,42.15,42.15,42.08,42.11,935753.0,38.1093,38.1093,38.046,38.0732,935753.0
2021-08-25 10:25:00,42.11,42.18,42.08,42.16,995453.0,38.0732,38.1365,38.046,38.1184,995453.0
2021-08-25 10:30:00,42.16,42.19,42.13,42.15,844420.0,38.1184,38.1455,38.0912,38.1093,844420.0
2021-08-25 10:35:00,42.15,42.26,42.13,42.24,1083068.0,38.1093,38.2088,38.0912,38.1907,1083068.0
2021-08-25 10:40:00,42.25,42.35,42.24,42.3,655433.0,38.1997,38.2902,38.1907,38.245,655433.0
2021-08-25 10:45:00,42.3,42.32,42.24,42.29,546778.0,38.245,38.263,38.1907,38.2359,546778.0
2021-08-25 10:50:00,42.28,42.3,42.24,42.25,427414.0,38.2269,38.245,38.1907,38.1997,427414.0
2021-08-25 10:55:00,42.25,42.26,42.19,42.19,382081.0,38.1997,38.2088,38.1455,38.1455,382081.0
2021-08-25 11:00:00,42.2,42.21,42.11,42.16,613213.0,38.1545,38.1636,38.0732,38.1184,613213.0
2021-08-25 11:05:00,42.17,42.18,42.09,42.14,524498.0,38.1274,38.1365,38.0551,38.1003,524498.0
2021-08-25 11:10:00,42.14,42.3,42.13,42.27,614904.0,38.1003,38.245,38.0912,38.2178,614904.0
2021-08-25 11:15:00,42.27,42.27,42.17,42.25,619905.0,38.2178,38.2178,38.1274,38.1997,619905.0
2021-08-25 11:20:00,42.24,42.31,42.24,42.3,552351.0,38.1907,38.254,38.1907,38.245,552351.0
2021-08-25 11:25:00,42.3,42.33,42.29,42.33,409017.0,38.245,38.2721,38.2359,38.2721,409017.0
2021-08-25 11:30:00,42.33,42.34,42.29,42.32,413574.0,38.2721,38.2811,38.2359,38.263,413574.0
2021-08-25 11:35:00,42.32,42.4,42.31,42.4,543499.0,38.263,38.3354,38.254,38.3354,543499.0
2021-08-25 11:40:00,42.4,42.42,42.37,42.4,606160.0,38.3354,38.3534,38.3082,38.3354,606160.0
2021-08-25 11:45:00,42.4,42.43,42.36,42.37,627347.0,38.3354,38.3625,38.2992,38.3082,627347.0
2021-08-25 11:50:00,42.37,42.4,42.36,42.38,296289.0,38.3082,38.3354,38.2992,38.3173,296289.0
2021-08-25 11:55:00,42.38,42.42,42.35,42.37,617707.0,38.3173,38.3534,38.2902,38.3082,617707.0
2021-08-25 12:00:00,42.37,42.45,42.36,42.41,525091.0,38.3082,38.3806,38.2992,38.3444,525091.0
2021-08-25 12:05:00,42.41,42.43,42.38,42.4,349466.0,38.3444,38.3625,38.3173,38.3354,349466.0
2021-08-25 12:10:00,42.4,42.41,42.35,42.41,424230.0,38.3354,38.3444,38.2902,38.3444,424230.0
2021-08-25 12:15:00,42.41,42.42,42.33,42.38,589870.0,38.3444,38.3534,38.2721,38.3173,589870.0
2021-08-25 12:20:00,42.39,42.43,42.36,42.37,484092.0,38.3263,38.3625,38.2992,38.3082,484092.0
2021-08-25 12:25:00,42.37,42.37,42.28,42.3,740090.0,38.3082,38.3082,38.2269,38.245,740090.0
2021-08-25 12:30:00,42.3,42.35,42.29,42.3,620677.0,38.245,38.2902,38.2359,38.245,620677.0
2021-08-25 12:35:00,42.3,42.33,42.28,42.29,383631.0,38.245,38.2721,38.2269,38.2359,383631.0
2021-08-25 12:40:00,42.3,42.3,42.24,42.26,394401.0,38.245,38.245,38.1907,38.2088,394401.0
2021-08-25 12:45:00,42.26,42.26,42.19,42.25,469162.0,38.2088,38.2088,38.1455,38.1997,469162.0
2021-08-25 12:50:00,42.25,42.29,42.24,42.25,311542.0,38.1997,38.2359,38.1907,38.1997,311542.0
2021-08-25 12:55:00,42.26,42.29,42.23,42.23,256095.0,38.2088,38.2359,38.1817,38.1817,256095.0
2021-08-25 13:00:00,42.23,42.26,42.2,42.22,269398.0,38.1817,38.2088,38.1545,38.1726,269398.0
2021-08-25 13:05:00,42.22,42.27,42.2,42.26,378196.0,38.1726,38.2178,38.1545,38.2088,378196.0
2021-08-25 13:10:00,42.26,42.28,42.24,42.27,287985.0,38.2088,38.2269,38.1907,38.2178,287985.0
2021-08-25 13:15:00,42.27,42.28,42.22,42.23,330620.0,38.2178,38.2269,38.1726,38.1817,330620.0
2021-08-25 13:20:00,42.24,42.27,42.23,42.25,184953.0,38.1907,38.2178,38.1817,38.1997,184953.0
2021-08-25 13:25:00,42.26,42.27,42.22,42.26,279796.0,38.2088,38.2178,38.1726,38.2088,279796.0
2021-08-25 13:30:00,42.26,42.28,42.25,42.27,229468.0,38.2088,38.2269,38.1997,38.2178,229468.0
2021-08-25 13:35:00,42.27,42.3,42.25,42.29,298793.0,38.2178,38.245,38.1997,38.2359,298793.0
2021-08-25 13:40:00,42.29,42.31,42.26,42.3,215312.0,38.2359,38.254,38.2088,38.245,215312.0
2021-08-25 13:45:00,42.3,42.31,42.28,42.3,295154.0,38.245,38.254,38.2269,38.245,295154.0
2021-08-25 13:50:00,42.3,42.31,42.26,42.3,295232.0,38.245,38.254,38.2088,38.245,295232.0
2021-08-25 13:55:00,42.3,42.32,42.27,42.28,265026.0,38.245,38.263,38.2178,38.2269,265026.0
2021-08-25 14:00:00,42.29,42.3,42.25,42.27,207404.0,38.2359,38.245,38.1997,38.2178,207404.0
2021-08-25 14:05:00,42.27,42.29,42.24,42.25,354397.0,38.2178,38.2359,38.1907,38.1997,354397.0
2021-08-25 14:10:00,42.25,42.27,42.21,42.21,223886.0,38.1997,38.2178,38.1636,38.1636,223886.0
2021-08-25 14:15:00,42.22,42.22,42.18,42.22,349314.0,38.1726,38.1726,38.1365,38.1726,349314.0
2021-08-25 14:20:00,42.22,42.22,42.14,42.19,409760.0,38.1726,38.1726,38.1003,38.1455,409760.0
2021-08-25 14:25:00,42.19,42.22,42.18,42.22,286605.0,38.1455,38.1726,38.1365,38.1726,286605.0
2021-08-25 14:30:00,42.21,42.22,42.16,42.18,298275.0,38.1636,38.1726,38.1184,38.1365,298275.0
2021-08-25 14:35:00,42.18,42.19,42.14,42.17,278582.0,38.1365,38.1455,38.1003,38.1274,278582.0
2021-08-25 14:40:00,42.16,42.17,42.14,42.16,184776.0,38.1184,38.1274,38.1003,38.1184,184776.0
2021-08-25 14:45:00,42.16,42.16,42.1,42.12,310862.0,38.1184,38.1184,38.0641,38.0822,310862.0
2021-08-25 14:50:00,42.12,42.14,42.11,42.14,257223.0,38.0822,38.1003,38.0732,38.1003,257223.0
2021-08-25 14:55:00,42.14,42.17,42.12,42.16,303252.0,38.1003,38.1274,38.0822,38.1184,303252.0
2021-08-25 15:00:00,42.17,42.17,42.13,42.14,372294.0,38.1274,38.1274,38.0912,38.1003,372294.0
2021-08-25 15:05:00,42.14,42.16,42.13,42.15,148404.0,38.1003,38.1184,38.0912,38.1093,148404.0
2021-08-25 15:10:00,42.15,42.15,42.11,42.12,269135.0,38.1093,38.1093,38.0732,38.0822,269135.0
2021-08-25 15:15:00,42.12,42.13,42.1,42.12,220102.0,38.0822,38.0912,38.0641,38.0822,220102.0
2021-08-25 15:20:00,42.12,42.13,42.08,42.12,428091.0,38.0822,38.0912,38.046,38.0822,428091.0
2021-08-25 15:25:00,42.12,42.14,42.1,42.11,382910.0,38.0822,38.1003,38.0641,38.0732,382910.0
2021-08-25 15:30:00,42.11,42.11,42.08,42.09,468468.0,38.0732,38.0732,38.046,38.0551,468468.0
2021-08-25 15:35:00,42.09,42.12,42.08,42.11,479569.0,38.0551,38.0822,38.046,38.0732,479569.0
2021-08-25 15:40:00,42.12,42.14,42.08,42.14,578250.0,38.0822,38.1003,38.046,38.1003,578250.0
2021-08-25 15:45:00,42.14,42.14,42.05,42.06,651341.0,38.1003,38.1003,38.0189,38.028,651341.0
2021-08-25 15:50:00,42.06,42.12,42.05,42.1,957851.0,38.028,38.0822,38.0189,38.0641,957851.0
2021-08-25 15:55:00,42.11,42.17,42.09,42.15,1993313.0,38.0732,38.1274,38.0551,38.1093,1993313.0
2021-08-26 09:30:00,42.5,42.58,42.24,42.5,1937088.0,38.4258,38.4981,38.1907,38.4258,1937088.0
2021-08-26 09:35:00,42.5,42.78,42.47,42.66,1764535.0,38.4258,38.6789,38.3987,38.5704,1764535.0
2021-08-26 09:40:00,42.65,42.75,42.56,42.7,1135724.0,38.5614,38.6518,38.48,38.6066,1135724.0
2021-08-26 09:45:00,42.7,42.84,42.6,42.82,1223863.0,38.6066,38.7332,38.5162,38.7151,1223863.0
2021-08-26 09:50:00,42.82,42.84,42.66,42.73,785260.0,38.7151,38.7332,38.5704,38.6337,785260.0
2021-08-26 09:55:00,42.74,42.75,42.67,42.73,612188.0,38.6428,38.6518,38.5795,38.6337,612188.0
2021-08-26 10:00:00,42.73,42.8,42.68,42.71,592835.0,38.6337,38.697,38.5885,38.6156,592835.0
2021-08-26 10:05:00,42.71,42.71,42.59,42.65,628364.0,38.6156,38.6156,38.5072,38.5614,628364.0
2021-08-26 10:10:00,42.64,42.7,42.63,42.69,434458.0,38.5524,38.6066,38.5433,38.5976,434458.0
2021-08-26 10:15:00,42.69,42.74,42.67,42.72,617481.0,38.5976,38.6428,38.5795,38.6247,617481.0
2021-08-26 10:20:00,42.73,42.74,42.69,42.73,495470.0,38.6337,38.6428,38.5976,38.6337,495470.0
2021-08-26 10:25:00,42.73,42.75,42.52,42.67,1183987.0,38.6337,38.6518,38.4439,38.5795,1183987.0
2021-08-26 10:30:00,42.67,42.7,42.59,42.61,453852.0,38.5795,38.6066,38.5072,38.5252,453852.0
2021-08-26 10:35:00,42.61,42.63,42.5,42.54,462650.0,38.5252,38.5433,38.4258,38.4619,462650.0
2021-08-26 10:40:00,42.54,42.55,42.39,42.4,742828.0,38.4619,38.471,38.3263,38.3354,742828.0
2021-08-26 10:45:00,42.4,42.49,42.35,42.37,502710.0,38.3354,38.4167,38.2902,38.3082,502710.0
2021-08-26 10:50:00,42.37,42.39,42.23,42.25,657100.0,38.3082,38.3263,38.1817,38.1997,657100.0
2021-08-26 10:55:00,42.24,42.31,42.19,42.21,1028471.0,38.1907,38.254,38.1455,38.1636,1028471.0
2021-08-26 11:00:00,42.2,42.31,42.19,42.26,566619.0,38.1545,38.254,38.1455,38.2088,566619.0
2021-08-26 11:05:00,42.25,42.32,42.2,42.3,464352.0,38.1997,38.263,38.1545,38.245,464352.0
2021-08-26 11:10:00,42.3,42.37,42.3,42.33,483982.0,38.245,38.3082,38.245,38.2721,483982.0
2021-08-26 11:15:00,42.33,42.38,42.31,42.37,267199.0,38.2721,38.3173,38.254,38.3082,267199.0
2021-08-26 11:20:00,42.37,42.46,42.37,42.39,460258.0,38.3082,38.3896,38.3082,38.3263,460258.0
2021-08-26 11:25:00,42.39,42.45,42.37,42.4,328529.0,38.3263,38.3806,38.3082,38.3354,328529.0
2021-08-26 11:30:00,42.4,42.41,42.34,42.36,298892.0,38.3354,38.3444,38.2811,38.2992,298892.0
2021-08-26 11:35:00,42.37,42.41,42.31,42.41,349675.0,38.3082,38.3444,38.254,38.3444,349675.0
2021-08-26 11:40:00,42.41,42.45,42.37,42.38,247162.0,38.3444,38.3806,38.3082,38.3173,247162.0
2021-08-26 11:45:00,42.39,42.43,42.37,42.39,238228.0,38.3263,38.3625,38.3082,38.3263,238228.0
2021-08-26 11:50:00,42.39,42.4,42.35,42.38,186569.0,38.3263,38.3354,38.2902,38.3173,186569.0
2021-08-26 11:55:00,42.38,42.41,42.35,42.36,271233.0,38.3173,38.3444,38.2902,38.2992,271233.0
2021-08-26 12:00:00,42.37,42.41,42.34,42.35,264801.0,38.3082,38.3444,38.2811,38.2902,264801.0
2021-08-26 12:05:00,42.34,42.37,42.32,42.33,287626.0,38.2811,38.3082,38.263,38.2721,287626.0
2021-08-26 12:10:00,42.33,42.34,42.3,42.33,332546.0,38.2721,38.2811,38.245,38.2721,332546.0
2021-08-26 12:15:00,42.33,42.38,42.32,42.34,226122.0,38.2721,38.3173,38.263,38.2811,226122.0
2021-08-26 12:20:00,42.35,42.38,42.33,42.34,246639.0,38.2902,38.3173,38.2721,38.2811,246639.0
2021-08-26 12:25:00,42.34,42.37,42.33,42.36,226100.0,38.2811,38.3082,38.2721,38.2992,226100.0
2021-08-26 12:30:00,42.36,42.37,42.33,42.35,160590.0,38.2992,38.3082,38.2721,38.2902,160590.0
2021-08-26 12:35:00,42.35,42.4,42.33,42.35,249815.0,38.2902,38.3354,38.2721,38.2902,249815.0
2021-08-26 12:40:00,42.35,42.35,42.28,42.29,201196.0,38.2902,38.2902,38.2269,38.2359,201196.0
2021-08-26 12:45:00,42.29,42.32,42.27,42.31,126160.0,38.2359,38.263,38.2178,38.254,126160.0
2021-08-26 12:50:00,42.32,42.33,42.28,42.29,387283.0,38.263,38.2721,38.2269,38.2359,387283.0
2021-08-26 12:55:00,42.28,42.3,42.23,42.27,311517.0,38.2269,38.245,38.1817,38.2178,311517.0
2021-08-26 13:00:00,42.27,42.31,42.25,42.29,231788.0,38.2178,38.254,38.1997,38.2359,231788.0
2021-08-26 13:05:00,42.28,42.31,42.27,42.29,132228.0,38.2269,38.254,38.2178,38.2359,132228.0
2021-08-26 13:10:00,42.29,42.3,42.27,42.29,441109.0,38.2359,38.245,38.2178,38.2359,441109.0
2021-08-26 13:15:00,42.29,42.29,42.23,42.24,282884.0,38.2359,38.2359,38.1817,38.1907,282884.0
2021-08-26 13:20:00,42.23,42.25,42.13,42.14,461825.0,38.1817,38.1997,38.0912,38.1003,461825.0
2021-08-26 13:25:00,42.13,42.19,42.13,42.16,242759.0,38.0912,38.1455,38.0912,38.1184,242759.0
2021-08-26 13:30:00,42.16,42.17,42.12,42.15,429514.0,38.1184,38.1274,38.0822,38.1093,429514.0
2021-08-26 13:35:00,42.15,42.16,42.11,42.16,326442.0,38.1093,38.1184,38.0732,38.1184,326442.0
2021-08-26 13:40:00,42.15,42.23,42.15,42.22,219531.0,38.1093,38.1817,38.1093,38.1726,219531.0
2021-08-26 13:45:00,42.22,42.23,42.17,42.17,178177.0,38.1726,38.1817,38.1274,38.1274,178177.0
2021-08-26 13:50:00,42.18,42.2,42.16,42.16,135999.0,38.1365,38.1545,38.1184,38.1184,135999.0
2021-08-26 13:55:00,42.16,42.22,42.16,42.21,169719.0,38.1184,38.1726,38.1184,38.1636,169719.0
2021-08-26 14:00:00,42.2,42.21,42.14,42.15,213706.0,38.1545,38.1636,38.1003,38.1093,213706.0
2021-08-26 14:05:00,42.15,42.15,42.08,42.09,362119.0,38.1093,38.1093,38.046,38.0551,362119.0
2021-08-26 14:10:00,42.09,42.12,42.06,42.07,243538.0,38.0551,38.0822,38.028,38.037,243538.0
2021-08-26 14:15:00,42.08,42.13,42.07,42.1,264042.0,38.046,38.0912,38.037,38.0641,264042.0
2021-08-26 14:20:00,42.09,42.14,42.09,42.11,254948.0,38.0551,38.1003,38.0551,38.0732,254948.0
2021-08-26 14:25:00,42.12,42.17,42.11,42.14,458754.0,38.0822,38.1274,38.0732,38.1003,458754.0
2021-08-26 14:30:00,42.14,42.15,42.09,42.11,294830.0,38.1003,38.1093,38.0551,38.0732,294830.0
2021-08-26 14:35:00,42.11,42.12,42.08,42.12,335778.0,38.0732,38.0822,38.046,38.0822,335778.0
2021-08-26 14:40:00,42.11,42.12,42.05,42.06,321239.0,38.0732,38.0822,38.0189,38.028,321239.0
2021-08-26 14:45:00,42.07,42.08,42.02,42.04,417177.0,38.037,38.046,37.9918,38.0099,417177.0
2021-08-26 14:50:00,42.04,42.11,42.02,42.09,449417.0,38.0099,38.0732,37.9918,38.0551,449417.0
2021-08-26 14:55:00,42.09,42.1,42.06,42.09,608931.0,38.0551,38.0641,38.028,38.0551,608931.0
2021-08-26 15:00:00,42.09,42.09,42.02,42.05,350345.0,38.0551,38.0551,37.9918,38.0189,350345.0
2021-08-26 15:05:00,42.06,42.07,42.04,42.07,310442.0,38.028,38.037,38.0099,38.037,310442.0
2021-08-26 15:10:00,42.07,42.07,42.03,42.06,350002.0,38.037,38.037,38.0008,38.028,350002.0
2021-08-26 15:15:00,42.07,42.13,42.02,42.13,689244.0,38.037,38.0912,37.9918,38.0912,689244.0
2021-08-26 15:20:00,42.13,42.13,42.09,42.09,273284.0,38.0912,38.0912,38.0551,38.0551,273284.0
2021-08-26 15:25:00,42.1,42.1,42.03,42.05,490872.0,38.0641,38.0641,38.0008,38.0189,490872.0
2021-08-26 15:30:00,42.05,42.08,42.03,42.05,328025.0,38.0189,38.046,38.0008,38.0189,328025.0
2021-08-26 15:35:00,42.05,42.1,42.03,42.06,467763.0,38.0189,38.0641,38.0008,38.028,467763.0
2021-08-26 15:40:00,42.06,42.11,42.05,42.05,625134.0,38.028,38.0732,38.0189,38.0189,625134.0
2021-08-26 15:45:00,42.05,42.07,42.02,42.05,591672.0,38.0189,38.037,37.9918,38.0189,591672.0
2021-08-26 15:50:00,42.05,42.12,42.04,42.11,613221.0,38.0189,38.0822,38.0099,38.0732,613221.0
2021-08-26 15:55:00,42.11,42.12,42.02,42.03,2003794.0,38.0732,38.0822,37.9918,38.0008,2003794.0
2021-08-27 09:30:00,42.12,42.23,41.94,42.2,998741.0,38.0822,38.1817,37.9195,38.1545,998741.0
2021-08-27 09:35:00,42.2,42.44,42.18,42.42,811710.0,38.1545,38.3715,38.1365,38.3534,811710.0
2021-08-27 09:40:00,42.42,42.48,42.39,42.46,933545.0,38.3534,38.4077,38.3263,38.3896,933545.0
2021-08-27 09:45:00,42.46,42.57,42.42,42.44,1134688.0,38.3896,38.4891,38.3534,38.3715,1134688.0
2021-08-27 09:50:00,42.44,42.49,42.37,42.4,625866.0,38.3715,38.4167,38.3082,38.3354,625866.0
2021-08-27 09:55:00,42.39,42.46,42.35,42.44,596661.0,38.3263,38.3896,38.2902,38.3715,596661.0
2021-08-27 10:00:00,42.45,42.47,42.26,42.35,1591582.0,38.3806,38.3987,38.2088,38.2902,1591582.0
2021-08-27 10:05:00,42.35,42.42,42.2,42.2,895869.0,38.2902,38.3534,38.1545,38.1545,895869.0
2021-08-27 10:10:00,42.2,42.27,42.17,42.18,862452.0,38.1545,38.2178,38.1274,38.1365,862452.0
2021-08-27 10:15:00,42.18,42.18,42.04,42.08,1021171.0,38.1365,38.1365,38.0099,38.046,1021171.0
2021-08-27 10:20:00,42.08,42.25,42.05,42.24,1324078.0,38.046,38.1997,38.0189,38.1907,1324078.0
2021-08-27 10:25:00,42.24,42.27,42.19,42.25,627145.0,38.1907,38.2178,38.1455,38.1997,627145.0
2021-08-27 10:30:00,42.26,42.33,42.26,42.28,473760.0,38.2088,38.2721,38.2088,38.2269,473760.0
2021-08-27 10:35:00,42.29,42.4,42.28,42.4,421836.0,38.2359,38.3354,38.2269,38.3354,421836.0
2021-08-27 10:40:00,42.39,42.42,42.36,42.37,337181.0,38.3263,38.3534,38.2992,38.3082,337181.0
2021-08-27 10:45:00,42.37,42.44,42.35,42.42,396171.0,38.3082,38.3715,38.2902,38.3534,396171.0
2021-08-27 10:50:00,42.42,42.44,42.37,42.41,659485.0,38.3534,38.3715,38.3082,38.3444,659485.0
2021-08-27 10:55:00,42.42,42.46,42.38,42.44,541274.0,38.3534,38.3896,38.3173,38.3715,541274.0
2021-08-27 11:00:00,42.44,42.45,42.37,42.39,563682.0,38.3715,38.3806,38.3082,38.3263,563682.0
2021-08-27 11:05:00,42.39,42.42,42.37,42.4,382926.0,38.3263,38.3534,38.3082,38.3354,382926.0
2021-08-27 11:10:00,42.39,42.42,42.34,42.41,323200.0,38.3263,38.3534,38.2811,38.3444,323200.0
2021-08-27 11:15:00,42.41,42.42,42.36,42.36,316183.0,38.3444,38.3534,38.2992,38.2992,316183.0
2021-08-27 11:20:00,42.37,42.38,42.33,42.38,419883.0,38.3082,38.3173,38.2721,38.3173,419883.0
2021-08-27 11:25:00,42.38,42.41,42.34,42.34,331648.0,38.3173,38.3444,38.2811,38.2811,331648.0
2021-08-27 11:30:00,42.34,42.42,42.34,42.4,244646.0,38.2811,38.3534,38.2811,38.3354,244646.0
2021-08-27 11:35:00,42.41,42.45,42.4,42.41,374950.0,38.3444,38.3806,38.3354,38.3444,374950.0
2021-08-27 11:40:00,42.41,42.42,42.32,42.33,693130.0,38.3444,38.3534,38.263,38.2721,693130.0
2021-08-27 11:45:00,42.33,42.37,42.29,42.29,429211.0,38.2721,38.3082,38.2359,38.2359,429211.0
2021-08-27 11:50:00,42.3,42.35,42.28,42.34,259311.0,38.245,38.2902,38.2269,38.2811,259311.0
2021-08-27 11:55:00,42.35,42.38,42.33,42.37,242083.0,38.2902,38.3173,38.2721,38.3082,242083.0
2021-08-27 12:00:00,42.37,42.42,42.32,42.35,512619.0,38.3082,38.3534,38.263,38.2902,512619.0
2021-08-27 12:05:00,42.36,42.39,42.36,42.39,151753.0,38.2992,38.3263,38.2992,38.3263,151753.0
2021-08-27 12:10:00,42.39,42.41,42.37,42.41,258807.0,38.3263,38.3444,38.3082,38.3444,258807.0
2021-08-27 12:15:00,42.4,42.42,42.37,42.38,222141.0,38.3354,38.3534,38.3082,38.3173,222141.0
2021-08-27 12:20:00,42.38,42.43,42.36,42.43,262688.0,38.3173,38.3625,38.2992,38.3625,262688.0
2021-08-27 12:25:00,42.43,42.49,42.42,42.48,657000.0,38.3625,38.4167,38.3534,38.4077,657000.0
2021-08-27 12:30:00,42.48,42.5,42.47,42.49,382266.0,38.4077,38.4258,38.3987,38.4167,382266.0
2021-08-27 12:35:00,42.49,42.53,42.45,42.48,534159.0,38.4167,38.4529,38.3806,38.4077,534159.0
2021-08-27 12:40:00,42.48,42.49,42.44,42.46,333713.0,38.4077,38.4167,38.3715,38.3896,333713.0
2021-08-27 12:45:00,42.46,42.53,42.45,42.52,306388.0,38.3896,38.4529,38.3806,38.4439,306388.0
2021-08-27 12:50:00,42.52,42.63,42.52,42.61,868059.0,38.4439,38.5433,38.4439,38.5252,868059.0
2021-08-27 12:55:00,42.61,42.65,42.56,42.56,487810.0,38.5252,38.5614,38.48,38.48,487810.0
2021-08-27 13:00:00,42.56,42.59,42.54,42.57,220992.0,38.48,38.5072,38.4619,38.4891,220992.0
2021-08-27 13:05:00,42.56,42.6,42.54,42.56,371192.0,38.48,38.5162,38.4619,38.48,371192.0
2021-08-27 13:10:00,42.57,42.57,42.49,42.52,523282.0,38.4891,38.4891,38.4167,38.4439,523282.0
2021-08-27 13:15:00,42.52,42.53,42.46,42.48,235958.0,38.4439,38.4529,38.3896,38.4077,235958.0
2021-08-27 13:20:00,42.48,42.5,42.46,42.48,279219.0,38.4077,38.4258,38.3896,38.4077,279219.0
2021-08-27 13:25:00,42.48,42.49,42.44,42.45,231137.0,38.4077,38.4167,38.3715,38.3806,231137.0
2021-08-27 13:30:00,42.45,42.46,42.42,42.44,271990.0,38.3806,38.3896,38.3534,38.3715,271990.0
2021-08-27 13:35:00,42.44,42.44,42.39,42.4,309225.0,38.3715,38.3715,38.3263,38.3354,309225.0
2021-08-27 13:40:00,42.41,42.43,42.39,42.4,268319.0,38.3444,38.3625,38.3263,38.3354,268319.0
2021-08-27 13:45:00,42.4,42.45,42.39,42.43,257745.0,38.3354,38.3806,38.3263,38.3625,257745.0
2021-08-27 13:50:00,42.43,42.45,42.41,42.43,216811.0,38.3625,38.3806,38.3444,38.3625,216811.0
2021-08-27 13:55:00,42.44,42.45,42.41,42.42,193081.0,38.3715,38.3806,38.3444,38.3534,193081.0
2021-08-27 14:00:00,42.44,42.45,42.37,42.37,326799.0,38.3715,38.3806,38.3082,38.3082,326799.0
2021-08-27 14:05:00,42.38,42.41,42.37,42.4,251140.0,38.3173,38.3444,38.3082,38.3354,251140.0
2021-08-27 14:10:00,42.4,42.43,42.39,42.41,207175.0,38.3354,38.3625,38.3263,38.3444,207175.0
2021-08-27 14:15:00,42.41,42.42,42.39,42.41,153112.0,38.3444,38.3534,38.3263,38.3444,153112.0
2021-08-27 14:20:00,42.41,42.43,42.39,42.43,206911.0,38.3444,38.3625,38.3263,38.3625,206911.0
2021-08-27 14:25:00,42.43,42.44,42.41,42.41,131256.0,38.3625,38.3715,38.3444,38.3444,131256.0
2021-08-27 14:30:00,42.41,42.45,42.4,42.41,365097.0,38.3444,38.3806,38.3354,38.3444,365097.0
2021-08-27 14:35:00,42.41,42.41,42.37,42.37,377770.0,38.3444,38.3444,38.3082,38.3082,377770.0
2021-08-27 14:40:00,42.37,42.39,42.34,42.37,280214.0,38.3082,38.3263,38.2811,38.3082,280214.0
2021-08-27 14:45:00,42.37,42.4,42.36,42.37,315886.0,38.3082,38.3354,38.2992,38.3082,315886.0
2021-08-27 14:50:00,42.37,42.41,42.37,42.38,238733.0,38.3082,38.3444,38.3082,38.3173,238733.0
2021-08-27 14:55:00,42.37,42.43,42.36,42.42,342564.0,38.3082,38.3625,38.2992,38.3534,342564.0
2021-08-27 15:00:00,42.42,42.42,42.39,42.41,246198.0,38.3534,38.3534,38.3263,38.3444,246198.0
2021-08-27 15:05:00,42.41,42.43,42.4,42.43,246430.0,38.3444,38.3625,38.3354,38.3625,246430.0
2021-08-27 15:10:00,42.43,42.44,42.41,42.42,268533.0,38.3625,38.3715,38.3444,38.3534,268533.0
2021-08-27 15:15:00,42.42,42.44,42.41,42.43,297020.0,38.3534,38.3715,38.3444,38.3625,297020.0
2021-08-27 15:20:00,42.43,42.45,42.41,42.41,232316.0,38.3625,38.3806,38.3444,38.3444,232316.0
2021-08-27 15:25:00,42.41,42.45,42.4,42.41,445873.0,38.3444,38.3806,38.3354,38.3444,445873.0
2021-08-27 15:30:00,42.42,42.43,42.39,42.43,324280.0,38.3534,38.3625,38.3263,38.3625,324280.0
2021-08-27 15:35:00,42.43,42.48,42.42,42.47,438112.0,38.3625,38.4077,38.3534,38.3987,438112.0
2021-08-27 15:40:00,42.48,42.49,42.42,42.47,731704.0,38.4077,38.4167,38.3534,38.3987,731704.0
2021-08-27 15:45:00,42.47,42.5,42.45,42.45,521853.0,38.3987,38.4258,38.3806,38.3806,521853.0
2021-08-27 15:50:00,42.46,42.5,42.44,42.48,971811.0,38.3896,38.4258,38.3715,38.4077,971811.0
2021-08-27 15:55:00,42.48,42.5,42.44,42.49,1503802.0,38.4077,38.4258,38.3715,38.4167,1503802.0
2021-08-30 09:30:00,42.63,42.63,42.13,42.16,1413053.0,38.5433,38.5433,38.0912,38.1184,1413053.0
2021-08-30 09:35:00,42.16,42.17,41.9,41.91,1255119.0,38.1184,38.1274,37.8833,37.8923,1255119.0
2021-08-30 09:40:00,41.92,41.93,41.75,41.86,1572030.0,37.9014,37.9104,37.7477,37.8471,1572030.0
2021-08-30 09:45:00,41.86,41.94,41.81,41.82,928833.0,37.8471,37.9195,37.8019,37.811,928833.0
2021-08-30 09:50:00,41.81,41.9,41.8,41.84,1071143.0,37.8019,37.8833,37.7929,37.829,1071143.0
2021-08-30 09:55:00,41.84,41.89,41.8,41.82,827265.0,37.829,37.8743,37.7929,37.811,827265.0
2021-08-30 10:00:00,41.81,41.83,41.62,41.64,916567.0,37.8019,37.82,37.6301,37.6482,916567.0
2021-08-30 10:05:00,41.63,41.78,41.63,41.76,733548.0,37.6392,37.7748,37.6392,37.7567,733548.0
2021-08-30 10:10:00,41.76,41.79,41.7,41.76,887452.0,37.7567,37.7838,37.7025,37.7567,887452.0
2021-08-30 10:15:00,41.76,41.9,41.75,41.89,661912.0,37.7567,37.8833,37.7477,37.8743,661912.0
2021-08-30 10:20:00,41.89,41.98,41.84,41.97,365046.0,37.8743,37.9556,37.829,37.9466,365046.0
2021-08-30 10:25:00,41.97,41.98,41.86,41.88,927263.0,37.9466,37.9556,37.8471,37.8652,927263.0
2021-08-30 10:30:00,41.88,41.9,41.79,41.87,452867.0,37.8652,37.8833,37.7838,37.8562,452867.0
2021-08-30 10:35:00,41.87,41.92,41.85,41.91,477220.0,37.8562,37.9014,37.8381,37.8923,477220.0
2021-08-30 10:40:00,41.91,41.99,41.91,41.98,665831.0,37.8923,37.9647,37.8923,37.9556,665831.0
2021-08-30 10:45:00,41.98,42.0,41.95,41.98,573273.0,37.9556,37.9737,37.9285,37.9556,573273.0
2021-08-30 10:50:00,41.98,42.03,41.96,42.02,466146.0,37.9556,38.0008,37.9375,37.9918,466146.0
2021-08-30 10:55:00,42.03,42.05,41.98,41.99,496010.0,38.0008,38.0189,37.9556,37.9647,496010.0
2021-08-30 11:00:00,41.99,42.03,41.95,41.98,436920.0,37.9647,38.0008,37.9285,37.9556,436920.0
2021-08-30 11:05:00,41.98,42.0,41.94,41.98,793000.0,37.9556,37.9737,37.9195,37.9556,793000.0
2021-08-30 11:10:00,41.99,42.14,41.98,42.12,591702.0,37.9647,38.1003,37.9556,38.0822,591702.0
2021-08-30 11:15:00,42.12,42.13,42.07,42.08,442836.0,38.0822,38.0912,38.037,38.046,442836.0
2021-08-30 11:20:00,42.08,42.09,42.03,42.07,547142.0,38.046,38.0551,38.0008,38.037,547142.0
2021-08-30 11:25:00,42.07,42.13,42.06,42.07,386059.0,38.037,38.0912,38.028,38.037,386059.0
2021-08-30 11:30:00,42.08,42.13,42.07,42.1,285484.0,38.046,38.0912,38.037,38.0641,285484.0
2021-08-30 11:35:00,42.11,42.11,42.02,42.05,315406.0,38.0732,38.0732,37.9918,38.0189,315406.0
2021-08-30 11:40:00,42.04,42.11,42.03,42.09,395191.0,38.0099,38.0732,38.0008,38.0551,395191.0
2021-08-30 11:45:00,42.09,42.09,41.99,42.02,417083.0,38.0551,38.0551,37.9647,37.9918,417083.0
2021-08-30 11:50:00,42.02,42.09,42.01,42.07,354464.0,37.9918,38.0551,37.9828,38.037,354464.0
2021-08-30 11:55:00,42.07,42.12,42.06,42.11,319503.0,38.037,38.0822,38.028,38.0732,319503.0
2021-08-30 12:00:00,42.11,42.17,42.07,42.16,1184570.0,38.0732,38.1274,38.037,38.1184,1184570.0
2021-08-30 12:05:00,42.16,42.18,42.1,42.11,480486.0,38.1184,38.1365,38.0641,38.0732,480486.0
2021-08-30 12:10:00,42.11,42.11,42.06,42.09,483581.0,38.0732,38.0732,38.028,38.0551,483581.0
2021-08-30 12:15:00,42.09,42.11,42.02,42.04,321452.0,38.0551,38.0732,37.9918,38.0099,321452.0
2021-08-30 12:20:00,42.03,42.05,42.01,42.04,267792.0,38.0008,38.0189,37.9828,38.0099,267792.0
2021-08-30 12:25:00,42.05,42.05,41.98,42.01,304445.0,38.0189,38.0189,37.9556,37.9828,304445.0
2021-08-30 12:30:00,42.0,42.03,41.98,42.01,500627.0,37.9737,38.0008,37.9556,37.9828,500627.0
2021-08-30 12:35:00,42.01,42.01,41.97,41.98,306568.0,37.9828,37.9828,37.9466,37.9556,306568.0
2021-08-30 12:40:00,41.97,42.02,41.95,42.01,381229.0,37.9466,37.9918,37.9285,37.9828,381229.0
2021-08-30 12:45:00,42.01,42.02,41.99,42.01,206285.0,37.9828,37.9918,37.9647,37.9828,206285.0
2021-08-30 12:50:00,42.01,42.02,41.95,41.97,232314.0,37.9828,37.9918,37.9285,37.9466,232314.0
2021-08-30 12:55:00,41.96,41.99,41.94,41.98,297050.0,37.9375,37.9647,37.9195,37.9556,297050.0
2021-08-30 13:00:00,41.98,42.01,41.95,41.97,325916.0,37.9556,37.9828,37.9285,37.9466,325916.0
2021-08-30 13:05:00,41.97,41.97,41.92,41.93,283032.0,37.9466,37.9466,37.9014,37.9104,283032.0
2021-08-30 13:10:00,41.92,41.96,41.92,41.95,216380.0,37.9014,37.9375,37.9014,37.9285,216380.0
2021-08-30 13:15:00,41.95,41.95,41.91,41.94,273116.0,37.9285,37.9285,37.8923,37.9195,273116.0
2021-08-30 13:20:00,41.95,41.98,41.94,41.96,256476.0,37.9285,37.9556,37.9195,37.9375,256476.0
2021-08-30 13:25:00,41.97,41.98,41.9,41.91,608855.0,37.9466,37.9556,37.8833,37.8923,608855.0
2021-08-30 13:30:00,41.91,41.92,41.86,41.87,409459.0,37.8923,37.9014,37.8471,37.8562,409459.0
2021-08-30 13:35:00,41.87,41.88,41.82,41.87,487181.0,37.8562,37.8652,37.811,37.8562,487181.0
2021-08-30 13:40:00,41.88,41.9,41.85,41.86,391615.0,37.8652,37.8833,37.8381,37.8471,391615.0
2021-08-30 13:45:00,41.86,41.88,41.82,41.83,322621.0,37.8471,37.8652,37.811,37.82,322621.0
2021-08-30 13:50:00,41.83,41.84,41.8,41.8,278040.0,37.82,37.829,37.7929,37.7929,278040.0
2021-08-30 13:55:00,41.8,41.84,41.8,41.84,242695.0,37.7929,37.829,37.7929,37.829,242695.0
2021-08-30 14:00:00,41.84,41.85,41.8,41.84,289134.0,37.829,37.8381,37.7929,37.829,289134.0
2021-08-30 14:05:00,41.84,41.86,41.82,41.84,309353.0,37.829,37.8471,37.811,37.829,309353.0
2021-08-30 14:10:00,41.84,41.86,41.82,41.82,205972.0,37.829,37.8471,37.811,37.811,205972.0
2021-08-30 14:15:00,41.83,41.87,41.81,41.81,239614.0,37.82,37.8562,37.8019,37.8019,239614.0
2021-08-30 14:20:00,41.82,41.83,41.78,41.8,361450.0,37.811,37.82,37.7748,37.7929,361450.0
2021-08-30 14:25:00,41.8,41.84,41.79,41.83,319112.0,37.7929,37.829,37.7838,37.82,319112.0
2021-08-30 14:30:00,41.82,41.84,41.79,41.82,406796.0,37.811,37.829,37.7838,37.811,406796.0
2021-08-30 14:35:00,41.82,41.84,41.8,41.81,224505.0,37.811,37.829,37.7929,37.8019,224505.0
2021-08-30 14:40:00,41.8,41.85,41.8,41.81,249172.0,37.7929,37.8381,37.7929,37.8019,249172.0
2021-08-30 14:45:00,41.81,41.84,41.8,41.84,202513.0,37.8019,37.829,37.7929,37.829,202513.0
2021-08-30 14:50:00,41.83,41.88,41.83,41.88,286411.0,37.82,37.8652,37.82,37.8652,286411.0
2021-08-30 14:55:00,41.88,41.88,41.83,41.84,242807.0,37.8652,37.8652,37.82,37.829,242807.0
2021-08-30 15:00:00,41.84,41.88,41.84,41.87,237776.0,37.829,37.8652,37.829,37.8562,237776.0
2021-08-30 15:05:00,41.88,41.88,41.86,41.86,291466.0,37.8652,37.8652,37.8471,37.8471,291466.0
2021-08-30 15:10:00,41.86,41.87,41.81,41.83,239298.0,37.8471,37.8562,37.8019,37.82,239298.0
2021-08-30 15:15:00,41.83,41.84,41.79,41.79,352407.0,37.82,37.829,37.7838,37.7838,352407.0
2021-08-30 15:20:00,41.79,41.82,41.75,41.76,439799.0,37.7838,37.811,37.7477,37.7567,439799.0
2021-08-30 15:25:00,41.76,41.84,41.75,41.79,579996.0,37.7567,37.829,37.7477,37.7838,579996.0
2021-08-30 15:30:00,41.79,41.81,41.76,41.79,487108.0,37.7838,37.8019,37.7567,37.7838,487108.0
2021-08-30 15:35:00,41.78,41.79,41.74,41.76,537631.0,37.7748,37.7838,37.7386,37.7567,537631.0
2021-08-30 15:40:00,41.76,41.81,41.74,41.77,765674.0,37.7567,37.8019,37.7386,37.7658,765674.0
2021-08-30 15:45:00,41.77,41.82,41.75,41.76,599502.0,37.7658,37.811,37.7477,37.7567,599502.0
2021-08-30 15:50:00,41.76,41.76,41.7,41.71,889422.0,37.7567,37.7567,37.7025,37.7115,889422.0
2021-08-30 15:55:00,41.71,41.72,41.65,41.67,2078614.0,37.7115,37.7206,37.6573,37.6753,2078614.0
2021-08-31 09:30:00,41.67,42.08,41.66,41.97,1967867.0,37.6753,38.046,37.6663,37.9466,1967867.0
2021-08-31 09:35:00,41.97,42.02,41.81,41.88,778597.0,37.9466,37.9918,37.8019,37.8652,778597.0
2021-08-31 09:40:00,41.88,41.9,41.74,41.77,615304.0,37.8652,37.8833,37.7386,37.7658,615304.0
2021-08-31 09:45:00,41.77,41.77,41.55,41.56,742648.0,37.7658,37.7658,37.5668,37.5759,742648.0
2021-08-31 09:50:00,41.56,41.58,41.39,41.43,912552.0,37.5759,37.594,37.4222,37.4584,912552.0
2021-08-31 09:55:00,41.43,41.56,41.36,41.51,820499.0,37.4584,37.5759,37.3951,37.5307,820499.0
2021-08-31 10:00:00,41.51,41.6,41.48,41.59,587952.0,37.5307,37.6121,37.5036,37.603,587952.0
2021-08-31 10:05:00,41.58,41.68,41.5,41.68,644916.0,37.594,37.6844,37.5216,37.6844,644916.0
2021-08-31 10:10:00,41.68,41.83,41.64,41.82,931923.0,37.6844,37.82,37.6482,37.811,931923.0
2021-08-31 10:15:00,41.82,41.84,41.78,41.84,638011.0,37.811,37.829,37.7748,37.829,638011.0
2021-08-31 10:20:00,41.83,41.83,41.72,41.74,536367.0,37.82,37.82,37.7206,37.7386,536367.0
2021-08-31 10:25:00,41.73,41.76,41.65,41.76,667557.0,37.7296,37.7567,37.6573,37.7567,667557.0
2021-08-31 10:30:00,41.75,41.82,41.7,41.79,419639.0,37.7477,37.811,37.7025,37.7838,419639.0
2021-08-31 10:35:00,41.79,41.92,41.74,41.91,787896.0,37.7838,37.9014,37.7386,37.8923,787896.0
2021-08-31 10:40:00,41.92,41.95,41.89,41.93,631775.0,37.9014,37.9285,37.8743,37.9104,631775.0
2021-08-31 10:45:00,41.93,41.97,41.89,41.96,532250.0,37.9104,37.9466,37.8743,37.9375,532250.0
2021-08-31 10:50:00,41.96,42.03,41.95,41.99,812148.0,37.9375,38.0008,37.9285,37.9647,812148.0
2021-08-31 10:55:00,41.98,42.0,41.91,41.94,429635.0,37.9556,37.9737,37.8923,37.9195,429635.0
2021-08-31 11:00:00,41.94,41.98,41.92,41.97,399117.0,37.9195,37.9556,37.9014,37.9466,399117.0
2021-08-31 11:05:00,41.97,42.01,41.91,41.93,353920.0,37.9466,37.9828,37.8923,37.9104,353920.0
2021-08-31 11:10:00,41.92,41.93,41.89,41.92,355690.0,37.9014,37.9104,37.8743,37.9014,355690.0
2021-08-31 11:15:00,41.93,41.98,41.92,41.98,497752.0,37.9104,37.9556,37.9014,37.9556,497752.0
2021-08-31 11:20:00,41.98,42.04,41.97,42.0,681412.0,37.9556,38.0099,37.9466,37.9737,681412.0
2021-08-31 11:25:00,42.0,42.01,41.93,41.96,288447.0,37.9737,37.9828,37.9104,37.9375,288447.0
2021-08-31 11:30:00,41.95,41.96,41.87,41.9,402348.0,37.9285,37.9375,37.8562,37.8833,402348.0
2021-08-31 11:35:00,41.9,41.94,41.85,41.89,556387.0,37.8833,37.9195,37.8381,37.8743,556387.0
2021-08-31 11:40:00,41.89,41.92,41.87,41.91,516634.0,37.8743,37.9014,37.8562,37.8923,516634.0
2021-08-31 11:45:00,41.91,41.92,41.88,41.91,341254.0,37.8923,37.9014,37.8652,37.8923,341254.0
2021-08-31 11:50:00,41.91,41.91,41.88,41.91,359467.0,37.8923,37.8923,37.8652,37.8923,359467.0
2021-08-31 11:55:00,41.9,41.91,41.87,41.89,229893.0,37.8833,37.8923,37.8562,37.8743,229893.0
2021-08-31 12:00:00,41.89,41.92,41.86,41.91,227051.0,37.8743,37.9014,37.8471,37.8923,227051.0
2021-08-31 12:05:00,41.91,42.01,41.9,42.01,695760.0,37.8923,37.9828,37.8833,37.9828,695760.0
2021-08-31 12:10:00,42.01,42.03,41.98,42.03,775167.0,37.9828,38.0008,37.9556,38.0008,775167.0
2021-08-31 12:15:00,42.02,42.02,41.92,41.93,342313.0,37.9918,37.9918,37.9014,37.9104,342313.0
2021-08-31 12:20:00,41.93,41.99,41.92,41.98,563213.0,37.9104,37.9647,37.9014,37.9556,563213.0
2021-08-31 12:25:00,41.98,41.99,41.93,41.94,314608.0,37.9556,37.9647,37.9104,37.9195,314608.0
2021-08-31 12:30:00,41.94,41.96,41.92,41.95,218279.0,37.9195,37.9375,37.9014,37.9285,218279.0
2021-08-31 12:35:00,41.95,41.95,41.92,41.92,194760.0,37.9285,37.9285,37.9014,37.9014,194760.0
2021-08-31 12:40:00,41.93,41.98,41.92,41.98,254415.0,37.9104,37.9556,37.9014,37.9556,254415.0
2021-08-31 12:45:00,41.98,42.0,41.91,41.91,749492.0,37.9556,37.9737,37.8923,37.8923,749492.0
2021-08-31 12:50:00,41.91,41.96,41.9,41.94,506738.0,37.8923,37.9375,37.8833,37.9195,506738.0
2021-08-31 12:55:00,41.94,41.98,41.88,41.92,792137.0,37.9195,37.9556,37.8652,37.9014,792137.0
2021-08-31 13:00:00,41.92,41.93,41.84,41.91,971716.0,37.9014,37.9104,37.829,37.8923,971716.0
2021-08-31 13:05:00,41.91,41.96,41.88,41.89,704908.0,37.8923,37.9375,37.8652,37.8743,704908.0
2021-08-31 13:10:00,41.89,41.94,41.88,41.9,470915.0,37.8743,37.9195,37.8652,37.8833,470915.0
2021-08-31 13:15:00,41.9,41.91,41.8,41.85,476894.0,37.8833,37.8923,37.7929,37.8381,476894.0
2021-08-31 13:20:00,41.85,41.87,41.75,41.77,586233.0,37.8381,37.8562,37.7477,37.7658,586233.0
2021-08-31 13:25:00,41.78,41.86,41.78,41.83,328284.0,37.7748,37.8471,37.7748,37.82,328284.0
2021-08-31 13:30:00,41.83,41.84,41.74,41.8,342717.0,37.82,37.829,37.7386,37.7929,342717.0
2021-08-31 13:35:00,41.8,41.81,41.75,41.8,255460.0,37.7929,37.8019,37.7477,37.7929,255460.0
2021-08-31 13:40:00,41.8,41.85,41.8,41.85,236788.0,37.7929,37.8381,37.7929,37.8381,236788.0
2021-08-31 13:45:00,41.85,41.87,41.82,41.84,225005.0,37.8381,37.8562,37.811,37.829,225005.0
2021-08-31 13:50:00,41.85,41.85,41.78,41.78,189154.0,37.8381,37.8381,37.7748,37.7748,189154.0
2021-08-31 13:55:00,41.79,41.81,41.77,41.81,176846.0,37.7838,37.8019,37.7658,37.8019,176846.0
2021-08-31 14:00:00,41.81,41.82,41.77,41.77,317869.0,37.8019,37.811,37.7658,37.7658,317869.0
2021-08-31 14:05:00,41.78,41.78,41.7,41.73,322051.0,37.7748,37.7748,37.7025,37.7296,322051.0
2021-08-31 14:10:00,41.73,41.76,41.71,41.76,287830.0,37.7296,37.7567,37.7115,37.7567,287830.0
2021-08-31 14:15:00,41.76,41.76,41.71,41.73,200788.0,37.7567,37.7567,37.7115,37.7296,200788.0
2021-08-31 14:20:00,41.73,41.75,41.7,41.73,316573.0,37.7296,37.7477,37.7025,37.7296,316573.0
2021-08-31 14:25:00,41.73,41.75,41.7,41.71,311222.0,37.7296,37.7477,37.7025,37.7115,311222.0
2021-08-31 14:30:00,41.71,41.78,41.71,41.77,308974.0,37.7115,37.7748,37.7115,37.7658,308974.0
2021-08-31 14:35:00,41.78,41.78,41.74,41.75,277905.0,37.7748,37.7748,37.7386,37.7477,277905.0
2021-08-31 14:40:00,41.74,41.75,41.71,41.72,301744.0,37.7386,37.7477,37.7115,37.7206,301744.0
2021-08-31 14:45:00,41.72,41.74,41.68,41.7,359868.0,37.7206,37.7386,37.6844,37.7025,359868.0
2021-08-31 14:50:00,41.7,41.74,41.68,41.73,331270.0,37.7025,37.7386,37.6844,37.7296,331270.0
2021-08-31 14:55:00,41.73,41.77,41.73,41.77,260883.0,37.7296,37.7658,37.7296,37.7658,260883.0
2021-08-31 15:00:00,41.77,41.79,41.74,41.75,438875.0,37.7658,37.7838,37.7386,37.7477,438875.0
2021-08-31 15:05:00,41.75,41.75,41.71,41.72,450223.0,37.7477,37.7477,37.7115,37.7206,450223.0
2021-08-31 15:10:00,41.71,41.72,41.67,41.68,625269.0,37.7115,37.7206,37.6753,37.6844,625269.0
2021-08-31 15:15:00,41.68,41.74,41.67,41.73,364778.0,37.6844,37.7386,37.6753,37.7296,364778.0
2021-08-31 15:20:00,41.73,41.76,41.69,41.76,665280.0,37.7296,37.7567,37.6934,37.7567,665280.0
2021-08-31 15:25:00,41.76,41.78,41.75,41.77,450033.0,37.7567,37.7748,37.7477,37.7658,450033.0
2021-08-31 15:30:00,41.77,41.82,41.75,41.82,662845.0,37.7658,37.811,37.7477,37.811,662845.0
2021-08-31 15:35:00,41.81,41.82,41.76,41.8,659819.0,37.8019,37.811,37.7567,37.7929,659819.0
2021-08-31 15:40:00,41.8,41.89,41.76,41.88,1140802.0,37.7929,37.8743,37.7567,37.8652,1140802.0
2021-08-31 15:45:00,41.88,41.88,41.77,41.77,594663.0,37.8652,37.8652,37.7658,37.7658,594663.0
2021-08-31 15:50:00,41.78,41.83,41.75,41.8,1198971.0,37.7748,37.82,37.7477,37.7929,1198971.0
2021-08-31 15:55:00,41.8,41.86,41.72,41.72,3004706.0,37.7929,37.8471,37.7206,37.7206,3004706.0
2021-09-01 09:30:00,41.75,41.78,41.36,41.41,3011984.0,37.7477,37.7748,37.3951,37.4403,3011984.0
2021-09-01 09:35:00,41.4,41.55,41.33,41.47,1128632.0,37.4312,37.5668,37.3679,37.4945,1128632.0
2021-09-01 09:40:00,41.45,41.46,41.27,41.31,1003634.0,37.4764,37.4855,37.3137,37.3499,1003634.0
2021-09-01 09:45:00,41.3,41.34,41.14,41.19,976658.0,37.3408,37.377,37.1962,37.2414,976658.0
2021-09-01 09:50:00,41.18,41.22,41.03,41.14,1207052.0,37.2323,37.2685,37.0967,37.1962,1207052.0
2021-09-01 09:55:00,41.13,41.22,41.08,41.13,813690.0,37.1871,37.2685,37.1419,37.1871,813690.0
2021-09-01 10:00:00,41.13,41.38,41.13,41.35,1558544.0,37.1871,37.4131,37.1871,37.386,1558544.0
2021-09-01 10:05:00,41.36,41.45,41.31,41.44,1062678.0,37.3951,37.4764,37.3499,37.4674,1062678.0
2021-09-01 10:10:00,41.44,41.45,41.26,41.33,1052366.0,37.4674,37.4764,37.3046,37.3679,1052366.0
2021-09-01 10:15:00,41.33,41.45,41.32,41.36,586836.0,37.3679,37.4764,37.3589,37.3951,586836.0
2021-09-01 10:20:00,41.36,41.44,41.33,41.34,495656.0,37.3951,37.4674,37.3679,37.377,495656.0
2021-09-01 10:25:00,41.34,41.41,41.3,41.4,401462.0,37.377,37.4403,37.3408,37.4312,401462.0
2021-09-01 10:30:00,41.4,41.5,41.4,41.44,803891.0,37.4312,37.5216,37.4312,37.4674,803891.0
2021-09-01 10:35:00,41.44,41.46,41.34,41.4,569047.0,37.4674,37.4855,37.377,37.4312,569047.0
2021-09-01 10:40:00,41.4,41.46,41.36,41.43,431164.0,37.4312,37.4855,37.3951,37.4584,431164.0
2021-09-01 10:45:00,41.42,41.47,41.39,41.47,392773.0,37.4493,37.4945,37.4222,37.4945,392773.0
2021-09-01 10:50:00,41.47,41.5,41.39,41.5,512326.0,37.4945,37.5216,37.4222,37.5216,512326.0
2021-09-01 10:55:00,41.5,41.6,41.49,41.55,724071.0,37.5216,37.6121,37.5126,37.5668,724071.0
2021-09-01 11:00:00,41.55,41.56,41.46,41.47,408527.0,37.5668,37.5759,37.4855,37.4945,408527.0
2021-09-01 11:05:00,41.46,41.53,41.42,41.51,525977.0,37.4855,37.5488,37.4493,37.5307,525977.0
2021-09-01 11:10:00,41.51,41.51,41.39,41.44,569244.0,37.5307,37.5307,37.4222,37.4674,569244.0
2021-09-01 11:15:00,41.44,41.52,41.43,41.5,920422.0,37.4674,37.5397,37.4584,37.5216,920422.0
2021-09-01 11:20:00,41.5,41.5,41.38,41.41,734889.0,37.5216,37.5216,37.4131,37.4403,734889.0
2021-09-01 11:25:00,41.42,41.45,41.38,41.4,468908.0,37.4493,37.4764,37.4131,37.4312,468908.0
2021-09-01 11:30:00,41.4,41.44,41.34,41.44,651056.0,37.4312,37.4674,37.377,37.4674,651056.0
2021-09-01 11:35:00,41.43,41.44,41.37,41.38,464806.0,37.4584,37.4674,37.4041,37.4131,464806.0
2021-09-01 11:40:00,41.38,41.4,41.37,41.39,308278.0,37.4131,37.4312,37.4041,37.4222,308278.0
2021-09-01 11:45:00,41.39,41.41,41.32,41.34,171491.0,37.4222,37.4403,37.3589,37.377,171491.0
2021-09-01 11:50:00,41.33,41.37,41.32,41.33,391097.0,37.3679,37.4041,37.3589,37.3679,391097.0
2021-09-01 11:55:00,41.34,41.35,41.23,41.25,422473.0,37.377,37.386,37.2775,37.2956,422473.0
2021-09-01 12:00:00,41.25,41.26,41.2,41.21,476869.0,37.2956,37.3046,37.2504,37.2594,476869.0
2021-09-01 12:05:00,41.22,41.3,41.21,41.27,869015.0,37.2685,37.3408,37.2594,37.3137,869015.0
2021-09-01 12:10:00,41.27,41.28,41.22,41.23,686693.0,37.3137,37.3227,37.2685,37.2775,686693.0
2021-09-01 12:15:00,41.23,41.25,41.2,41.23,652729.0,37.2775,37.2956,37.2504,37.2775,652729.0
2021-09-01 12:20:00,41.23,41.28,41.23,41.26,344384.0,37.2775,37.3227,37.2775,37.3046,344384.0
2021-09-01 12:25:00,41.26,41.27,41.21,41.26,700030.0,37.3046,37.3137,37.2594,37.3046,700030.0
2021-09-01 12:30:00,41.25,41.32,41.24,41.32,500456.0,37.2956,37.3589,37.2866,37.3589,500456.0
2021-09-01 12:35:00,41.32,41.39,41.31,41.35,340155.0,37.3589,37.4222,37.3499,37.386,340155.0
2021-09-01 12:40:00,41.36,41.38,41.33,41.34,357541.0,37.3951,37.4131,37.3679,37.377,357541.0
2021-09-01 12:45:00,41.34,41.35,41.31,41.34,532786.0,37.377,37.386,37.3499,37.377,532786.0
2021-09-01 12:50:00,41.34,41.35,41.18,41.19,642184.0,37.377,37.386,37.2323,37.2414,642184.0
2021-09-01 12:55:00,41.18,41.28,41.18,41.26,651447.0,37.2323,37.3227,37.2323,37.3046,651447.0
2021-09-01 13:00:00,41.26,41.28,41.24,41.27,395607.0,37.3046,37.3227,37.2866,37.3137,395607.0
2021-09-01 13:05:00,41.27,41.29,41.26,41.29,477951.0,37.3137,37.3318,37.3046,37.3318,477951.0
2021-09-01 13:10:00,41.29,41.33,41.28,41.3,514522.0,37.3318,37.3679,37.3227,37.3408,514522.0
2021-09-01 13:15:00,41.3,41.31,41.28,41.3,377947.0,37.3408,37.3499,37.3227,37.3408,377947.0
2021-09-01 13:20:00,41.3,41.31,41.25,41.25,354284.0,37.3408,37.3499,37.2956,37.2956,354284.0
2021-09-01 13:25:00,41.26,41.29,41.24,41.26,286574.0,37.3046,37.3318,37.2866,37.3046,286574.0
2021-09-01 13:30:00,41.26,41.28,41.23,41.26,328182.0,37.3046,37.3227,37.2775,37.3046,328182.0
2021-09-01 13:35:00,41.26,41.27,41.24,41.26,304269.0,37.3046,37.3137,37.2866,37.3046,304269.0
2021-09-01 13:40:00,41.26,41.32,41.23,41.32,345643.0,37.3046,37.3589,37.2775,37.3589,345643.0
2021-09-01 13:45:00,41.31,41.32,41.29,41.3,215024.0,37.3499,37.3589,37.3318,37.3408,215024.0
2021-09-01 13:50:00,41.3,41.33,41.29,41.32,228853.0,37.3408,37.3679,37.3318,37.3589,228853.0
2021-09-01 13:55:00,41.32,41.34,41.3,41.33,336642.0,37.3589,37.377,37.3408,37.3679,336642.0
2021-09-01 14:00:00,41.32,41.34,41.29,41.3,297096.0,37.3589,37.377,37.3318,37.3408,297096.0
2021-09-01 14:05:00,41.3,41.32,41.29,41.3,302376.0,37.3408,37.3589,37.3318,37.3408,302376.0
2021-09-01 14:10:00,41.3,41.3,41.29,41.29,182273.0,37.3408,37.3408,37.3318,37.3318,182273.0
2021-09-01 14:15:00,41.3,41.3,41.28,41.29,316673.0,37.3408,37.3408,37.3227,37.3318,316673.0
2021-09-01 14:20:00,41.29,41.3,41.25,41.25,427134.0,37.3318,37.3408,37.2956,37.2956,427134.0
2021-09-01 14:25:00,41.25,41.25,41.2,41.21,487369.0,37.2956,37.2956,37.2504,37.2594,487369.0
2021-09-01 14:30:00,41.21,41.22,41.15,41.2,483798.0,37.2594,37.2685,37.2052,37.2504,483798.0
2021-09-01 14:35:00,41.19,41.23,41.17,41.23,298581.0,37.2414,37.2775,37.2233,37.2775,298581.0
2021-09-01 14:40:00,41.22,41.24,41.2,41.23,214441.0,37.2685,37.2866,37.2504,37.2775,214441.0
2021-09-01 14:45:00,41.22,41.26,41.22,41.25,341944.0,37.2685,37.3046,37.2685,37.2956,341944.0
2021-09-01 14:50:00,41.25,41.27,41.24,41.26,375396.0,37.2956,37.3137,37.2866,37.3046,375396.0
2021-09-01 14:55:00,41.26,41.28,41.22,41.23,1004335.0,37.3046,37.3227,37.2685,37.2775,1004335.0
2021-09-01 15:00:00,41.23,41.23,41.2,41.22,459769.0,37.2775,37.2775,37.2504,37.2685,459769.0
2021-09-01 15:05:00,41.22,41.23,41.15,41.15,780424.0,37.2685,37.2775,37.2052,37.2052,780424.0
2021-09-01 15:10:00,41.15,41.22,41.14,41.21,410232.0,37.2052,37.2685,37.1962,37.2594,410232.0
2021-09-01 15:15:00,41.21,41.22,41.16,41.16,265182.0,37.2594,37.2685,37.2142,37.2142,265182.0
2021-09-01 15:20:00,41.16,41.2,41.16,41.16,420366.0,37.2142,37.2504,37.2142,37.2142,420366.0
2021-09-01 15:25:00,41.16,41.2,41.14,41.16,538327.0,37.2142,37.2504,37.1962,37.2142,538327.0
2021-09-01 15:30:00,41.16,41.19,41.14,41.14,558551.0,37.2142,37.2414,37.1962,37.1962,558551.0
2021-09-01 15:35:00,41.14,41.19,41.13,41.18,777802.0,37.1962,37.2414,37.1871,37.2323,777802.0
2021-09-01 15:40:00,41.18,41.21,41.16,41.18,670827.0,37.2323,37.2594,37.2142,37.2323,670827.0
2021-09-01 15:45:00,41.18,41.2,41.15,41.18,676783.0,37.2323,37.2504,37.2052,37.2323,676783.0
2021-09-01 15:50:00,41.19,41.2,41.12,41.16,1139070.0,37.2414,37.2504,37.1781,37.2142,1139070.0
2021-09-01 15:55:00,41.16,41.2,41.13,41.19,2111957.0,37.2142,37.2504,37.1871,37.2414,2111957.0
2021-09-02 09:30:00,41.11,41.14,40.98,41.03,1644982.0,37.3593,37.3866,37.2412,37.2866,1644982.0
2021-09-02 09:35:00,41.02,41.03,40.64,40.8,2183800.0,37.2775,37.2866,36.9322,37.0776,2183800.0
2021-09-02 09:40:00,40.8,40.89,40.77,40.81,889355.0,37.0776,37.1594,37.0503,37.0867,889355.0
2021-09-02 09:45:00,40.8,40.93,40.8,40.9,1220330.0,37.0776,37.1957,37.0776,37.1685,1220330.0
2021-09-02 09:50:00,40.91,40.92,40.81,40.85,1006043.0,37.1776,37.1866,37.0867,37.123,1006043.0
2021-09-02 09:55:00,40.85,40.92,40.82,40.91,598608.0,37.123,37.1866,37.0958,37.1776,598608.0
2021-09-02 10:00:00,40.91,41.05,40.89,41.02,922238.0,37.1776,37.3048,37.1594,37.2775,922238.0
2021-09-02 10:05:00,41.01,41.06,40.99,41.01,1072769.0,37.2684,37.3139,37.2503,37.2684,1072769.0
2021-09-02 10:10:00,41.02,41.02,40.91,40.92,939681.0,37.2775,37.2775,37.1776,37.1866,939681.0
2021-09-02 10:15:00,40.92,41.03,40.92,41.02,1126446.0,37.1866,37.2866,37.1866,37.2775,1126446.0
2021-09-02 10:20:00,41.02,41.17,41.01,41.15,656499.0,37.2775,37.4138,37.2684,37.3957,656499.0
2021-09-02 10:25:00,41.14,41.19,41.1,41.18,820958.0,37.3866,37.432,37.3502,37.4229,820958.0
2021-09-02 10:30:00,41.19,41.36,41.18,41.28,1740690.0,37.432,37.5865,37.4229,37.5138,1740690.0
2021-09-02 10:35:00,41.29,41.36,41.24,41.32,538522.0,37.5229,37.5865,37.4775,37.5502,538522.0
2021-09-02 10:40:00,41.32,41.4,41.31,41.36,675843.0,37.5502,37.6229,37.5411,37.5865,675843.0
2021-09-02 10:45:00,41.36,41.4,41.28,41.4,616100.0,37.5865,37.6229,37.5138,37.6229,616100.0
2021-09-02 10:50:00,41.4,41.42,41.33,41.34,499651.0,37.6229,37.641,37.5592,37.5683,499651.0
2021-09-02 10:55:00,41.34,41.42,41.29,41.29,660230.0,37.5683,37.641,37.5229,37.5229,660230.0
2021-09-02 11:00:00,41.29,41.43,41.29,41.41,811734.0,37.5229,37.6501,37.5229,37.6319,811734.0
2021-09-02 11:05:00,41.42,41.49,41.41,41.44,956888.0,37.641,37.7046,37.6319,37.6592,956888.0
2021-09-02 11:10:00,41.44,41.48,41.43,41.46,493137.0,37.6592,37.6956,37.6501,37.6774,493137.0
2021-09-02 11:15:00,41.46,41.48,41.41,41.41,502624.0,37.6774,37.6956,37.6319,37.6319,502624.0
2021-09-02 11:20:00,41.41,41.43,41.38,41.42,639902.0,37.6319,37.6501,37.6047,37.641,639902.0
2021-09-02 11:25:00,41.43,41.43,41.36,41.39,602184.0,37.6501,37.6501,37.5865,37.6138,602184.0
2021-09-02 11:30:00,41.39,41.43,41.37,41.4,452729.0,37.6138,37.6501,37.5956,37.6229,452729.0
2021-09-02 11:35:00,41.4,41.43,41.39,41.41,286609.0,37.6229,37.6501,37.6138,37.6319,286609.0
2021-09-02 11:40:00,41.41,41.42,41.37,41.41,187600.0,37.6319,37.641,37.5956,37.6319,187600.0
2021-09-02 11:45:00,41.41,41.43,41.39,41.4,253474.0,37.6319,37.6501,37.6138,37.6229,253474.0
2021-09-02 11:50:00,41.39,41.42,41.35,41.35,293912.0,37.6138,37.641,37.5774,37.5774,293912.0
2021-09-02 11:55:00,41.36,41.41,41.35,41.4,410280.0,37.5865,37.6319,37.5774,37.6229,410280.0
2021-09-02 12:00:00,41.4,41.42,41.35,41.36,283791.0,37.6229,37.641,37.5774,37.5865,283791.0
2021-09-02 12:05:00,41.36,41.36,41.33,41.33,241679.0,37.5865,37.5865,37.5592,37.5592,241679.0
2021-09-02 12:10:00,41.33,41.34,41.31,41.34,211048.0,37.5592,37.5683,37.5411,37.5683,211048.0
2021-09-02 12:15:00,41.34,41.35,41.32,41.32,131733.0,37.5683,37.5774,37.5502,37.5502,131733.0
2021-09-02 12:20:00,41.33,41.34,41.29,41.32,208444.0,37.5592,37.5683,37.5229,37.5502,208444.0
2021-09-02 12:25:00,41.32,41.33,41.29,41.32,328092.0,37.5502,37.5592,37.5229,37.5502,328092.0
2021-09-02 12:30:00,41.32,41.32,41.29,41.3,210403.0,37.5502,37.5502,37.5229,37.532,210403.0
2021-09-02 12:35:00,41.3,41.31,41.26,41.27,290500.0,37.532,37.5411,37.4956,37.5047,290500.0
2021-09-02 12:40:00,41.27,41.29,41.27,41.27,134148.0,37.5047,37.5229,37.5047,37.5047,134148.0
2021-09-02 12:45:00,41.28,41.3,41.27,41.27,190875.0,37.5138,37.532,37.5047,37.5047,190875.0
2021-09-02 12:50:00,41.27,41.32,41.27,41.32,158377.0,37.5047,37.5502,37.5047,37.5502,158377.0
2021-09-02 12:55:00,41.32,41.33,41.31,41.31,150584.0,37.5502,37.5592,37.5411,37.5411,150584.0
2021-09-02 13:00:00,41.31,41.33,41.26,41.27,215500.0,37.5411,37.5592,37.4956,37.5047,215500.0
2021-09-02 13:05:00,41.27,41.28,41.25,41.26,304116.0,37.5047,37.5138,37.4865,37.4956,304116.0
2021-09-02 13:10:00,41.27,41.28,41.25,41.26,158231.0,37.5047,37.5138,37.4865,37.4956,158231.0
2021-09-02 13:15:00,41.26,41.27,41.25,41.25,160976.0,37.4956,37.5047,37.4865,37.4865,160976.0
2021-09-02 13:20:00,41.26,41.26,41.21,41.21,295571.0,37.4956,37.4956,37.4502,37.4502,295571.0
2021-09-02 13:25:00,41.21,41.22,41.18,41.18,581112.0,37.4502,37.4593,37.4229,37.4229,581112.0
2021-09-02 13:30:00,41.19,41.21,41.18,41.18,310534.0,37.432,37.4502,37.4229,37.4229,310534.0
2021-09-02 13:35:00,41.19,41.2,41.16,41.2,367278.0,37.432,37.4411,37.4048,37.4411,367278.0
2021-09-02 13:40:00,41.2,41.24,41.2,41.24,244477.0,37.4411,37.4775,37.4411,37.4775,244477.0
2021-09-02 13:45:00,41.24,41.25,41.2,41.2,146856.0,37.4775,37.4865,37.4411,37.4411,146856.0
2021-09-02 13:50:00,41.21,41.26,41.2,41.24,214766.0,37.4502,37.4956,37.4411,37.4775,214766.0
2021-09-02 13:55:00,41.23,41.27,41.22,41.26,152634.0,37.4684,37.5047,37.4593,37.4956,152634.0
2021-09-02 14:00:00,41.25,41.26,41.19,41.2,204523.0,37.4865,37.4956,37.432,37.4411,204523.0
2021-09-02 14:05:00,41.2,41.21,41.13,41.14,616561.0,37.4411,37.4502,37.3775,37.3866,616561.0
2021-09-02 14:10:00,41.15,41.15,41.07,41.12,475485.0,37.3957,37.3957,37.323,37.3684,475485.0
2021-09-02 14:15:00,41.13,41.14,41.1,41.12,167810.0,37.3775,37.3866,37.3502,37.3684,167810.0
2021-09-02 14:20:00,41.11,41.13,41.07,41.07,175232.0,37.3593,37.3775,37.323,37.323,175232.0
2021-09-02 14:25:00,41.08,41.1,41.07,41.09,104900.0,37.3321,37.3502,37.323,37.3411,104900.0
2021-09-02 14:30:00,41.1,41.12,41.07,41.09,164530.0,37.3502,37.3684,37.323,37.3411,164530.0
2021-09-02 14:35:00,41.09,41.09,41.02,41.02,213269.0,37.3411,37.3411,37.2775,37.2775,213269.0
2021-09-02 14:40:00,41.03,41.06,41.0,41.04,288777.0,37.2866,37.3139,37.2594,37.2957,288777.0
2021-09-02 14:45:00,41.04,41.06,41.02,41.02,268967.0,37.2957,37.3139,37.2775,37.2775,268967.0
2021-09-02 14:50:00,41.02,41.06,41.02,41.04,247996.0,37.2775,37.3139,37.2775,37.2957,247996.0
2021-09-02 14:55:00,41.04,41.08,41.03,41.05,242216.0,37.2957,37.3321,37.2866,37.3048,242216.0
2021-09-02 15:00:00,41.05,41.1,41.05,41.07,316097.0,37.3048,37.3502,37.3048,37.323,316097.0
2021-09-02 15:05:00,41.07,41.09,41.04,41.05,263726.0,37.323,37.3411,37.2957,37.3048,263726.0
2021-09-02 15:10:00,41.05,41.07,41.01,41.05,248391.0,37.3048,37.323,37.2684,37.3048,248391.0
2021-09-02 15:15:00,41.05,41.09,41.04,41.05,171281.0,37.3048,37.3411,37.2957,37.3048,171281.0
2021-09-02 15:20:00,41.06,41.06,40.98,41.0,312614.0,37.3139,37.3139,37.2412,37.2594,312614.0
2021-09-02 15:25:00,41.0,41.01,40.98,41.0,375564.0,37.2594,37.2684,37.2412,37.2594,375564.0
2021-09-02 15:30:00,41.0,41.01,40.95,40.98,370110.0,37.2594,37.2684,37.2139,37.2412,370110.0
2021-09-02 15:35:00,40.98,40.99,40.92,40.94,475474.0,37.2412,37.2503,37.1866,37.2048,475474.0
2021-09-02 15:40:00,40.93,40.95,40.9,40.9,642939.0,37.1957,37.2139,37.1685,37.1685,642939.0
2021-09-02 15:45:00,40.91,40.92,40.85,40.87,1050671.0,37.1776,37.1866,37.123,37.1412,1050671.0
2021-09-02 15:50:00,40.87,40.99,40.86,40.98,915486.0,37.1412,37.2503,37.1321,37.2412,915486.0
2021-09-02 15:55:00,40.98,41.07,40.97,41.02,2139344.0,37.2412,37.323,37.2321,37.2775,2139344.0
2021-09-03 09:30:00,41.02,41.14,40.95,41.13,1499777.0,37.2775,37.3866,37.2139,37.3775,1499777.0
2021-09-03 09:35:00,41.13,41.15,40.89,40.91,1197069.0,37.3775,37.3957,37.1594,37.1776,1197069.0
2021-09-03 09:40:00,40.9,41.07,40.89,41.01,827674.0,37.1685,37.323,37.1594,37.2684,827674.0
2021-09-03 09:45:00,41.0,41.06,40.93,40.96,831508.0,37.2594,37.3139,37.1957,37.223,831508.0
2021-09-03 09:50:00,40.95,40.96,40.81,40.83,755418.0,37.2139,37.223,37.0867,37.1049,755418.0
2021-09-03 09:55:00,40.83,40.84,40.75,40.79,573676.0,37.1049,37.1139,37.0322,37.0685,573676.0
2021-09-03 10:00:00,40.78,40.84,40.68,40.83,966797.0,37.0594,37.1139,36.9685,37.1049,966797.0
2021-09-03 10:05:00,40.83,40.96,40.82,40.96,1230146.0,37.1049,37.223,37.0958,37.223,1230146.0
2021-09-03 10:10:00,40.95,41.14,40.95,41.12,1290238.0,37.2139,37.3866,37.2139,37.3684,1290238.0
2021-09-03 10:15:00,41.12,41.19,41.09,41.15,478545.0,37.3684,37.432,37.3411,37.3957,478545.0
2021-09-03 10:20:00,41.15,41.17,41.07,41.08,484596.0,37.3957,37.4138,37.323,37.3321,484596.0
2021-09-03 10:25:00,41.08,41.13,41.04,41.09,504762.0,37.3321,37.3775,37.2957,37.3411,504762.0
2021-09-03 10:30:00,41.09,41.11,41.03,41.04,491533.0,37.3411,37.3593,37.2866,37.2957,491533.0
2021-09-03 10:35:00,41.03,41.08,41.0,41.02,557940.0,37.2866,37.3321,37.2594,37.2775,557940.0
2021-09-03 10:40:00,41.02,41.03,40.88,40.97,614798.0,37.2775,37.2866,37.1503,37.2321,614798.0
2021-09-03 10:45:00,40.96,41.0,40.91,40.95,502659.0,37.223,37.2594,37.1776,37.2139,502659.0
2021-09-03 10:50:00,40.95,40.99,40.89,40.95,597386.0,37.2139,37.2503,37.1594,37.2139,597386.0
2021-09-03 10:55:00,40.95,41.04,40.9,41.04,418787.0,37.2139,37.2957,37.1685,37.2957,418787.0
2021-09-03 11:00:00,41.04,41.08,41.02,41.05,378973.0,37.2957,37.3321,37.2775,37.3048,378973.0
2021-09-03 11:05:00,41.05,41.09,40.96,41.09,533493.0,37.3048,37.3411,37.223,37.3411,533493.0
2021-09-03 11:10:00,41.08,41.1,41.01,41.04,449311.0,37.3321,37.3502,37.2684,37.2957,449311.0
2021-09-03 11:15:00,41.04,41.04,40.89,40.93,565910.0,37.2957,37.2957,37.1594,37.1957,565910.0
2021-09-03 11:20:00,40.93,40.95,40.88,40.94,589209.0,37.1957,37.2139,37.1503,37.2048,589209.0
2021-09-03 11:25:00,40.94,40.98,40.91,40.98,298197.0,37.2048,37.2412,37.1776,37.2412,298197.0
2021-09-03 11:30:00,40.98,41.0,40.93,40.96,227083.0,37.2412,37.2594,37.1957,37.223,227083.0
2021-09-03 11:35:00,40.96,40.99,40.92,40.93,317665.0,37.223,37.2503,37.1866,37.1957,317665.0
2021-09-03 11:40:00,40.93,40.97,40.9,40.97,214255.0,37.1957,37.2321,37.1685,37.2321,214255.0
2021-09-03 11:45:00,40.97,41.02,40.96,41.01,252273.0,37.2321,37.2775,37.223,37.2684,252273.0
2021-09-03 11:50:00,41.01,41.01,40.94,40.97,208253.0,37.2684,37.2684,37.2048,37.2321,208253.0
2021-09-03 11:55:00,40.96,41.0,40.96,40.96,269808.0,37.223,37.2594,37.223,37.223,269808.0
2021-09-03 12:00:00,40.97,40.97,40.9,40.91,252130.0,37.2321,37.2321,37.1685,37.1776,252130.0
2021-09-03 12:05:00,40.91,40.95,40.9,40.91,214901.0,37.1776,37.2139,37.1685,37.1776,214901.0
2021-09-03 12:10:00,40.92,40.94,40.87,40.89,319135.0,37.1866,37.2048,37.1412,37.1594,319135.0
2021-09-03 12:15:00,40.88,40.93,40.86,40.89,421238.0,37.1503,37.1957,37.1321,37.1594,421238.0
2021-09-03 12:20:00,40.89,40.89,40.84,40.88,330679.0,37.1594,37.1594,37.1139,37.1503,330679.0
2021-09-03 12:25:00,40.88,40.92,40.86,40.92,205362.0,37.1503,37.1866,37.1321,37.1866,205362.0
2021-09-03 12:30:00,40.92,40.96,40.91,40.93,334268.0,37.1866,37.223,37.1776,37.1957,334268.0
2021-09-03 12:35:00,40.94,40.96,40.9,40.96,167480.0,37.2048,37.223,37.1685,37.223,167480.0
2021-09-03 12:40:00,40.96,41.0,40.95,40.98,210851.0,37.223,37.2594,37.2139,37.2412,210851.0
2021-09-03 12:45:00,40.98,40.99,40.93,40.95,160387.0,37.2412,37.2503,37.1957,37.2139,160387.0
2021-09-03 12:50:00,40.94,40.95,40.91,40.93,145087.0,37.2048,37.2139,37.1776,37.1957,145087.0
2021-09-03 12:55:00,40.93,40.94,40.88,40.89,251667.0,37.1957,37.2048,37.1503,37.1594,251667.0
2021-09-03 13:00:00,40.9,40.9,40.81,40.85,631660.0,37.1685,37.1685,37.0867,37.123,631660.0
2021-09-03 13:05:00,40.86,40.9,40.84,40.9,396000.0,37.1321,37.1685,37.1139,37.1685,396000.0
2021-09-03 13:10:00,40.9,40.97,40.89,40.96,194951.0,37.1685,37.2321,37.1594,37.223,194951.0
2021-09-03 13:15:00,40.96,40.97,40.91,40.93,273280.0,37.223,37.2321,37.1776,37.1957,273280.0
2021-09-03 13:20:00,40.93,40.94,40.9,40.91,269399.0,37.1957,37.2048,37.1685,37.1776,269399.0
2021-09-03 13:25:00,40.91,40.92,40.88,40.89,257615.0,37.1776,37.1866,37.1503,37.1594,257615.0
2021-09-03 13:30:00,40.89,40.92,40.88,40.91,125442.0,37.1594,37.1866,37.1503,37.1776,125442.0
2021-09-03 13:35:00,40.9,40.96,40.89,40.96,238198.0,37.1685,37.223,37.1594,37.223,238198.0
2021-09-03 13:40:00,40.96,40.98,40.93,40.97,242657.0,37.223,37.2412,37.1957,37.2321,242657.0
2021-09-03 13:45:00,40.97,41.0,40.97,40.98,177802.0,37.2321,37.2594,37.2321,37.2412,177802.0
2021-09-03 13:50:00,40.98,41.0,40.98,40.98,119303.0,37.2412,37.2594,37.2412,37.2412,119303.0
2021-09-03 13:55:00,40.98,41.01,40.98,40.98,234732.0,37.2412,37.2684,37.2412,37.2412,234732.0
2021-09-03 14:00:00,40.99,41.0,40.97,40.99,232539.0,37.2503,37.2594,37.2321,37.2503,232539.0
2021-09-03 14:05:00,40.98,41.06,40.98,41.06,327517.0,37.2412,37.3139,37.2412,37.3139,327517.0
2021-09-03 14:10:00,41.06,41.07,41.03,41.04,246587.0,37.3139,37.323,37.2866,37.2957,246587.0
2021-09-03 14:15:00,41.04,41.07,41.03,41.07,166756.0,37.2957,37.323,37.2866,37.323,166756.0
2021-09-03 14:20:00,41.07,41.08,41.04,41.05,178142.0,37.323,37.3321,37.2957,37.3048,178142.0
2021-09-03 14:25:00,41.04,41.05,41.01,41.02,225301.0,37.2957,37.3048,37.2684,37.2775,225301.0
2021-09-03 14:30:00,41.03,41.04,41.0,41.02,228406.0,37.2866,37.2957,37.2594,37.2775,228406.0
2021-09-03 14:35:00,41.03,41.04,40.98,40.99,297684.0,37.2866,37.2957,37.2412,37.2503,297684.0
2021-09-03 14:40:00,41.0,41.0,40.99,41.0,63858.0,37.2594,37.2594,37.2503,37.2594,63858.0
2021-09-03 14:45:00,41.0,41.02,40.99,41.02,155688.0,37.2594,37.2775,37.2503,37.2775,155688.0
2021-09-03 14:50:00,41.01,41.06,41.01,41.05,234156.0,37.2684,37.3139,37.2684,37.3048,234156.0
2021-09-03 14:55:00,41.05,41.07,41.04,41.06,248439.0,37.3048,37.323,37.2957,37.3139,248439.0
2021-09-03 15:00:00,41.05,41.1,41.05,41.08,315537.0,37.3048,37.3502,37.3048,37.3321,315537.0
2021-09-03 15:05:00,41.08,41.1,41.06,41.07,302545.0,37.3321,37.3502,37.3139,37.323,302545.0
2021-09-03 15:10:00,41.06,41.07,41.02,41.03,489525.0,37.3139,37.323,37.2775,37.2866,489525.0
2021-09-03 15:15:00,41.04,41.04,40.99,41.02,308714.0,37.2957,37.2957,37.2503,37.2775,308714.0
2021-09-03 15:20:00,41.02,41.03,40.99,41.01,244260.0,37.2775,37.2866,37.2503,37.2684,244260.0
2021-09-03 15:25:00,41.0,41.02,40.97,40.98,372518.0,37.2594,37.2775,37.2321,37.2412,372518.0
2021-09-03 15:30:00,40.98,41.01,40.96,41.01,479413.0,37.2412,37.2684,37.223,37.2684,479413.0
2021-09-03 15:35:00,41.01,41.1,41.0,41.1,1239184.0,37.2684,37.3502,37.2594,37.3502,1239184.0
2021-09-03 15:40:00,41.1,41.14,41.06,41.11,1247937.0,37.3502,37.3866,37.3139,37.3593,1247937.0
2021-09-03 15:45:00,41.11,41.13,41.09,41.13,734912.0,37.3593,37.3775,37.3411,37.3775,734912.0
2021-09-03 15:50:00,41.12,41.14,41.09,41.09,1026177.0,37.3684,37.3866,37.3411,37.3411,1026177.0
2021-09-03 15:55:00,41.09,41.11,41.05,41.05,2516633.0,37.3411,37.3593,37.3048,37.3048,2516633.0
2021-09-07 09:30:00,41.25,41.44,41.18,41.34,1765482.0,37.4865,37.6592,37.4229,37.5683,1765482.0
2021-09-07 09:35:00,41.33,41.48,41.22,41.4,1130668.0,37.5592,37.6956,37.4593,37.6229,1130668.0
2021-09-07 09:40:00,41.41,41.42,41.29,41.4,701143.0,37.6319,37.641,37.5229,37.6229,701143.0
2021-09-07 09:45:00,41.41,41.7,41.36,41.69,2175816.0,37.6319,37.8955,37.5865,37.8864,2175816.0
2021-09-07 09:50:00,41.68,41.85,41.62,41.8,1196799.0,37.8773,38.0318,37.8228,37.9864,1196799.0
2021-09-07 09:55:00,41.8,41.82,41.64,41.66,1001879.0,37.9864,38.0045,37.841,37.8591,1001879.0
2021-09-07 10:00:00,41.66,41.74,41.6,41.7,878108.0,37.8591,37.9318,37.8046,37.8955,878108.0
2021-09-07 10:05:00,41.7,41.72,41.6,41.61,546899.0,37.8955,37.9137,37.8046,37.8137,546899.0
2021-09-07 10:10:00,41.6,41.69,41.54,41.63,643251.0,37.8046,37.8864,37.7501,37.8319,643251.0
2021-09-07 10:15:00,41.63,41.69,41.59,41.61,595248.0,37.8319,37.8864,37.7955,37.8137,595248.0
2021-09-07 10:20:00,41.61,41.65,41.52,41.52,453093.0,37.8137,37.85,37.7319,37.7319,453093.0
2021-09-07 10:25:00,41.51,41.59,41.47,41.57,666833.0,37.7228,37.7955,37.6865,37.7773,666833.0
2021-09-07 10:30:00,41.57,41.58,41.43,41.47,870344.0,37.7773,37.7864,37.6501,37.6865,870344.0
2021-09-07 10:35:00,41.47,41.57,41.43,41.55,646621.0,37.6865,37.7773,37.6501,37.7592,646621.0
2021-09-07 10:40:00,41.55,41.57,41.48,41.55,535619.0,37.7592,37.7773,37.6956,37.7592,535619.0
2021-09-07 10:45:00,41.56,41.64,41.55,41.63,576739.0,37.7683,37.841,37.7592,37.8319,576739.0
2021-09-07 10:50:00,41.62,41.74,41.6,41.72,830322.0,37.8228,37.9318,37.8046,37.9137,830322.0
2021-09-07 10:55:00,41.72,41.75,41.67,41.71,337165.0,37.9137,37.9409,37.8682,37.9046,337165.0
2021-09-07 11:00:00,41.71,41.73,41.61,41.63,420715.0,37.9046,37.9227,37.8137,37.8319,420715.0
2021-09-07 11:05:00,41.62,41.65,41.55,41.56,340072.0,37.8228,37.85,37.7592,37.7683,340072.0
2021-09-07 11:10:00,41.57,41.62,41.5,41.61,447186.0,37.7773,37.8228,37.7137,37.8137,447186.0
2021-09-07 11:15:00,41.6,41.65,41.57,41.59,285217.0,37.8046,37.85,37.7773,37.7955,285217.0
2021-09-07 11:20:00,41.59,41.61,41.55,41.61,269805.0,37.7955,37.8137,37.7592,37.8137,269805.0
2021-09-07 11:25:00,41.61,41.68,41.58,41.66,354629.0,37.8137,37.8773,37.7864,37.8591,354629.0
2021-09-07 11:30:00,41.66,41.68,41.63,41.66,355553.0,37.8591,37.8773,37.8319,37.8591,355553.0
2021-09-07 11:35:00,41.66,41.7,41.64,41.65,333013.0,37.8591,37.8955,37.841,37.85,333013.0
2021-09-07 11:40:00,41.65,41.67,41.63,41.65,253493.0,37.85,37.8682,37.8319,37.85,253493.0
2021-09-07 11:45:00,41.65,41.67,41.62,41.66,307154.0,37.85,37.8682,37.8228,37.8591,307154.0
2021-09-07 11:50:00,41.66,41.67,41.54,41.55,293445.0,37.8591,37.8682,37.7501,37.7592,293445.0
2021-09-07 11:55:00,41.55,41.59,41.52,41.55,337826.0,37.7592,37.7955,37.7319,37.7592,337826.0
2021-09-07 12:00:00,41.55,41.65,41.54,41.64,348567.0,37.7592,37.85,37.7501,37.841,348567.0
2021-09-07 12:05:00,41.64,41.67,41.62,41.62,215587.0,37.841,37.8682,37.8228,37.8228,215587.0
2021-09-07 12:10:00,41.63,41.66,41.56,41.57,219579.0,37.8319,37.8591,37.7683,37.7773,219579.0
2021-09-07 12:15:00,41.57,41.58,41.53,41.54,249397.0,37.7773,37.7864,37.741,37.7501,249397.0
2021-09-07 12:20:00,41.54,41.55,41.52,41.53,248351.0,37.7501,37.7592,37.7319,37.741,248351.0
2021-09-07 12:25:00,41.53,41.57,41.51,41.55,223638.0,37.741,37.7773,37.7228,37.7592,223638.0
2021-09-07 12:30:00,41.56,41.6,41.55,41.59,217936.0,37.7683,37.8046,37.7592,37.7955,217936.0
2021-09-07 12:35:00,41.6,41.63,41.57,41.57,184119.0,37.8046,37.8319,37.7773,37.7773,184119.0
2021-09-07 12:40:00,41.57,41.63,41.56,41.61,193353.0,37.7773,37.8319,37.7683,37.8137,193353.0
2021-09-07 12:45:00,41.61,41.63,41.58,41.61,186092.0,37.8137,37.8319,37.7864,37.8137,186092.0
2021-09-07 12:50:00,41.61,41.62,41.57,41.62,112519.0,37.8137,37.8228,37.7773,37.8228,112519.0
2021-09-07 12:55:00,41.62,41.64,41.6,41.64,152755.0,37.8228,37.841,37.8046,37.841,152755.0
2021-09-07 13:00:00,41.64,41.64,41.59,41.59,238925.0,37.841,37.841,37.7955,37.7955,238925.0
2021-09-07 13:05:00,41.6,41.65,41.59,41.65,202278.0,37.8046,37.85,37.7955,37.85,202278.0
2021-09-07 13:10:00,41.65,41.7,41.64,41.69,266978.0,37.85,37.8955,37.841,37.8864,266978.0
2021-09-07 13:15:00,41.69,41.72,41.67,41.69,323433.0,37.8864,37.9137,37.8682,37.8864,323433.0
2021-09-07 13:20:00,41.68,41.71,41.64,41.66,275188.0,37.8773,37.9046,37.841,37.8591,275188.0
2021-09-07 13:25:00,41.66,41.67,41.59,41.59,791806.0,37.8591,37.8682,37.7955,37.7955,791806.0
2021-09-07 13:30:00,41.61,41.64,41.6,41.62,275462.0,37.8137,37.841,37.8046,37.8228,275462.0
2021-09-07 13:35:00,41.62,41.62,41.57,41.62,206118.0,37.8228,37.8228,37.7773,37.8228,206118.0
2021-09-07 13:40:00,41.62,41.66,41.6,41.66,418950.0,37.8228,37.8591,37.8046,37.8591,418950.0
2021-09-07 13:45:00,41.66,41.69,41.64,41.67,338586.0,37.8591,37.8864,37.841,37.8682,338586.0
2021-09-07 13:50:00,41.67,41.68,41.64,41.66,193437.0,37.8682,37.8773,37.841,37.8591,193437.0
2021-09-07 13:55:00,41.66,41.69,41.65,41.67,204564.0,37.8591,37.8864,37.85,37.8682,204564.0
2021-09-07 14:00:00,41.67,41.67,41.64,41.66,144171.0,37.8682,37.8682,37.841,37.8591,144171.0
2021-09-07 14:05:00,41.66,41.66,41.62,41.62,235845.0,37.8591,37.8591,37.8228,37.8228,235845.0
2021-09-07 14:10:00,41.63,41.66,41.62,41.65,288027.0,37.8319,37.8591,37.8228,37.85,288027.0
2021-09-07 14:15:00,41.65,41.67,41.61,41.63,365780.0,37.85,37.8682,37.8137,37.8319,365780.0
2021-09-07 14:20:00,41.62,41.66,41.61,41.63,271331.0,37.8228,37.8591,37.8137,37.8319,271331.0
2021-09-07 14:25:00,41.64,41.64,41.6,41.63,217958.0,37.841,37.841,37.8046,37.8319,217958.0
2021-09-07 14:30:00,41.63,41.68,41.62,41.68,307030.0,37.8319,37.8773,37.8228,37.8773,307030.0
2021-09-07 14:35:00,41.68,41.7,41.66,41.7,299993.0,37.8773,37.8955,37.8591,37.8955,299993.0
2021-09-07 14:40:00,41.7,41.71,41.65,41.66,257264.0,37.8955,37.9046,37.85,37.8591,257264.0
2021-09-07 14:45:00,41.66,41.67,41.65,41.67,183271.0,37.8591,37.8682,37.85,37.8682,183271.0
2021-09-07 14:50:00,41.66,41.67,41.61,41.63,222395.0,37.8591,37.8682,37.8137,37.8319,222395.0
2021-09-07 14:55:00,41.63,41.67,41.62,41.64,255565.0,37.8319,37.8682,37.8228,37.841,255565.0
2021-09-07 15:00:00,41.64,41.69,41.64,41.69,228717.0,37.841,37.8864,37.841,37.8864,228717.0
2021-09-07 15:05:00,41.69,41.69,41.61,41.62,530966.0,37.8864,37.8864,37.8137,37.8228,530966.0
2021-09-07 15:10:00,41.63,41.63,41.56,41.57,233715.0,37.8319,37.8319,37.7683,37.7773,233715.0
2021-09-07 15:15:00,41.57,41.58,41.53,41.55,301256.0,37.7773,37.7864,37.741,37.7592,301256.0
2021-09-07 15:20:00,41.55,41.56,41.54,41.55,195133.0,37.7592,37.7683,37.7501,37.7592,195133.0
2021-09-07 15:25:00,41.55,41.56,41.49,41.5,398246.0,37.7592,37.7683,37.7046,37.7137,398246.0
2021-09-07 15:30:00,41.5,41.52,41.47,41.48,417242.0,37.7137,37.7319,37.6865,37.6956,417242.0
2021-09-07 15:35:00,41.48,41.5,41.41,41.43,459870.0,37.6956,37.7137,37.6319,37.6501,459870.0
2021-09-07 15:40:00,41.43,41.44,41.38,41.39,923377.0,37.6501,37.6592,37.6047,37.6138,923377.0
2021-09-07 15:45:00,41.39,41.41,41.34,41.38,779541.0,37.6138,37.6319,37.5683,37.6047,779541.0
2021-09-07 15:50:00,41.36,41.4,41.33,41.33,1183482.0,37.5865,37.6229,37.5592,37.5592,1183482.0
2021-09-07 15:55:00,41.33,41.35,41.28,41.32,2677319.0,37.5592,37.5774,37.5138,37.5502,2677319.0
2021-09-08 09:30:00,41.08,41.28,41.04,41.13,1825186.0,37.3321,37.5138,37.2957,37.3775,1825186.0
2021-09-08 09:35:00,41.14,41.36,41.14,41.34,1012501.0,37.3866,37.5865,37.3866,37.5683,1012501.0
2021-09-08 09:40:00,41.35,41.47,41.33,41.4,791412.0,37.5774,37.6865,37.5592,37.6229,791412.0
2021-09-08 09:45:00,41.41,41.49,41.26,41.29,744967.0,37.6319,37.7046,37.4956,37.5229,744967.0
2021-09-08 09:50:00,41.29,41.31,41.19,41.27,567698.0,37.5229,37.5411,37.432,37.5047,567698.0
2021-09-08 09:55:00,41.27,41.34,41.21,41.25,419497.0,37.5047,37.5683,37.4502,37.4865,419497.0
2021-09-08 10:00:00,41.25,41.38,41.2,41.21,608099.0,37.4865,37.6047,37.4411,37.4502,608099.0
2021-09-08 10:05:00,41.21,41.26,41.17,41.26,380369.0,37.4502,37.4956,37.4138,37.4956,380369.0
2021-09-08 10:10:00,41.26,41.29,41.17,41.29,694088.0,37.4956,37.5229,37.4138,37.5229,694088.0
2021-09-08 10:15:00,41.29,41.33,41.22,41.29,338216.0,37.5229,37.5592,37.4593,37.5229,338216.0
2021-09-08 10:20:00,41.29,41.31,41.23,41.25,328113.0,37.5229,37.5411,37.4684,37.4865,328113.0
2021-09-08 10:25:00,41.25,41.25,41.16,41.2,535922.0,37.4865,37.4865,37.4048,37.4411,535922.0
2021-09-08 10:30:00,41.2,41.21,41.1,41.12,471689.0,37.4411,37.4502,37.3502,37.3684,471689.0
2021-09-08 10:35:00,41.12,41.13,40.97,41.01,791450.0,37.3684,37.3775,37.2321,37.2684,791450.0
2021-09-08 10:40:00,41.01,41.03,40.93,40.98,468536.0,37.2684,37.2866,37.1957,37.2412,468536.0
2021-09-08 10:45:00,40.97,41.08,40.94,41.08,532516.0,37.2321,37.3321,37.2048,37.3321,532516.0
2021-09-08 10:50:00,41.08,41.09,40.89,40.9,523698.0,37.3321,37.3411,37.1594,37.1685,523698.0
2021-09-08 10:55:00,40.91,41.07,40.89,40.95,521971.0,37.1776,37.323,37.1594,37.2139,521971.0
2021-09-08 11:00:00,40.94,41.05,40.91,40.97,510593.0,37.2048,37.3048,37.1776,37.2321,510593.0
2021-09-08 11:05:00,40.97,41.04,40.92,40.98,409536.0,37.2321,37.2957,37.1866,37.2412,409536.0
2021-09-08 11:10:00,40.98,41.04,40.97,41.02,299848.0,37.2412,37.2957,37.2321,37.2775,299848.0
2021-09-08 11:15:00,41.03,41.06,41.0,41.05,275613.0,37.2866,37.3139,37.2594,37.3048,275613.0
2021-09-08 11:20:00,41.04,41.06,40.98,40.99,323162.0,37.2957,37.3139,37.2412,37.2503,323162.0
2021-09-08 11:25:00,40.98,41.01,40.93,40.93,185818.0,37.2412,37.2684,37.1957,37.1957,185818.0
2021-09-08 11:30:00,40.93,40.97,40.91,40.91,257906.0,37.1957,37.2321,37.1776,37.1776,257906.0
2021-09-08 11:35:00,40.91,40.94,40.9,40.92,255537.0,37.1776,37.2048,37.1685,37.1866,255537.0
2021-09-08 11:40:00,40.92,40.98,40.91,40.91,339150.0,37.1866,37.2412,37.1776,37.1776,339150.0
2021-09-08 11:45:00,40.91,40.93,40.84,40.86,502892.0,37.1776,37.1957,37.1139,37.1321,502892.0
2021-09-08 11:50:00,40.86,40.9,40.85,40.89,405977.0,37.1321,37.1685,37.123,37.1594,405977.0
2021-09-08 11:55:00,40.89,40.89,40.83,40.86,410446.0,37.1594,37.1594,37.1049,37.1321,410446.0
2021-09-08 12:00:00,40.85,40.96,40.83,40.92,302873.0,37.123,37.223,37.1049,37.1866,302873.0
2021-09-08 12:05:00,40.92,40.96,40.91,40.94,116270.0,37.1866,37.223,37.1776,37.2048,116270.0
2021-09-08 12:10:00,40.94,40.99,40.94,40.97,201149.0,37.2048,37.2503,37.2048,37.2321,201149.0
2021-09-08 12:15:00,40.97,40.98,40.87,40.94,609292.0,37.2321,37.2412,37.1412,37.2048,609292.0
2021-09-08 12:20:00,40.94,40.97,40.91,40.93,547098.0,37.2048,37.2321,37.1776,37.1957,547098.0
2021-09-08 12:25:00,40.93,40.97,40.89,40.97,272027.0,37.1957,37.2321,37.1594,37.2321,272027.0
2021-09-08 12:30:00,40.97,40.99,40.94,40.96,150300.0,37.2321,37.2503,37.2048,37.223,150300.0
2021-09-08 12:35:00,40.96,40.97,40.92,40.95,164058.0,37.223,37.2321,37.1866,37.2139,164058.0
2021-09-08 12:40:00,40.95,40.96,40.92,40.93,224017.0,37.2139,37.223,37.1866,37.1957,224017.0
2021-09-08 12:45:00,40.92,40.93,40.86,40.9,283394.0,37.1866,37.1957,37.1321,37.1685,283394.0
2021-09-08 12:50:00,40.9,40.93,40.89,40.91,121415.0,37.1685,37.1957,37.1594,37.1776,121415.0
2021-09-08 12:55:00,40.91,40.92,40.88,40.91,131483.0,37.1776,37.1866,37.1503,37.1776,131483.0
2021-09-08 13:00:00,40.91,40.91,40.85,40.88,178489.0,37.1776,37.1776,37.123,37.1503,178489.0
2021-09-08 13:05:00,40.89,40.9,40.83,40.83,190614.0,37.1594,37.1685,37.1049,37.1049,190614.0
2021-09-08 13:10:00,40.84,40.85,40.8,40.83,206378.0,37.1139,37.123,37.0776,37.1049,206378.0
2021-09-08 13:15:00,40.83,40.86,40.82,40.86,155548.0,37.1049,37.1321,37.0958,37.1321,155548.0
2021-09-08 13:20:00,40.85,40.86,40.83,40.84,135429.0,37.123,37.1321,37.1049,37.1139,135429.0
2021-09-08 13:25:00,40.84,40.89,40.84,40.86,158956.0,37.1139,37.1594,37.1139,37.1321,158956.0
2021-09-08 13:30:00,40.87,40.88,40.84,40.84,172374.0,37.1412,37.1503,37.1139,37.1139,172374.0
2021-09-08 13:35:00,40.85,40.85,40.82,40.84,111214.0,37.123,37.123,37.0958,37.1139,111214.0
2021-09-08 13:40:00,40.85,40.88,40.84,40.85,149027.0,37.123,37.1503,37.1139,37.123,149027.0
2021-09-08 13:45:00,40.86,40.87,40.84,40.85,108371.0,37.1321,37.1412,37.1139,37.123,108371.0
2021-09-08 13:50:00,40.85,40.86,40.82,40.84,148758.0,37.123,37.1321,37.0958,37.1139,148758.0
2021-09-08 13:55:00,40.84,40.84,40.77,40.77,185616.0,37.1139,37.1139,37.0503,37.0503,185616.0
2021-09-08 14:00:00,40.77,40.86,40.76,40.83,422988.0,37.0503,37.1321,37.0412,37.1049,422988.0
2021-09-08 14:05:00,40.82,40.83,40.78,40.81,172825.0,37.0958,37.1049,37.0594,37.0867,172825.0
2021-09-08 14:10:00,40.81,40.84,40.8,40.81,178417.0,37.0867,37.1139,37.0776,37.0867,178417.0
2021-09-08 14:15:00,40.8,40.81,40.75,40.76,333768.0,37.0776,37.0867,37.0322,37.0412,333768.0
2021-09-08 14:20:00,40.76,40.77,40.68,40.69,554067.0,37.0412,37.0503,36.9685,36.9776,554067.0
2021-09-08 14:25:00,40.69,40.74,40.68,40.72,426604.0,36.9776,37.0231,36.9685,37.0049,426604.0
2021-09-08 14:30:00,40.71,40.76,40.69,40.75,197124.0,36.9958,37.0412,36.9776,37.0322,197124.0
2021-09-08 14:35:00,40.75,40.77,40.73,40.77,187700.0,37.0322,37.0503,37.014,37.0503,187700.0
2021-09-08 14:40:00,40.77,40.77,40.72,40.73,244907.0,37.0503,37.0503,37.0049,37.014,244907.0
2021-09-08 14:45:00,40.73,40.76,40.71,40.72,160927.0,37.014,37.0412,36.9958,37.0049,160927.0
2021-09-08 14:50:00,40.72,40.74,40.7,40.72,216441.0,37.0049,37.0231,36.9867,37.0049,216441.0
2021-09-08 14:55:00,40.72,40.74,40.71,40.72,202899.0,37.0049,37.0231,36.9958,37.0049,202899.0
2021-09-08 15:00:00,40.73,40.74,40.7,40.73,207494.0,37.014,37.0231,36.9867,37.014,207494.0
2021-09-08 15:05:00,40.74,40.76,40.73,40.75,187055.0,37.0231,37.0412,37.014,37.0322,187055.0
2021-09-08 15:10:00,40.75,40.78,40.73,40.76,221008.0,37.0322,37.0594,37.014,37.0412,221008.0
2021-09-08 15:15:00,40.76,40.78,40.74,40.78,282884.0,37.0412,37.0594,37.0231,37.0594,282884.0
2021-09-08 15:20:00,40.78,40.8,40.74,40.74,349317.0,37.0594,37.0776,37.0231,37.0231,349317.0
2021-09-08 15:25:00,40.75,40.76,40.73,40.75,227732.0,37.0322,37.0412,37.014,37.0322,227732.0
2021-09-08 15:30:00,40.75,40.76,40.72,40.76,317078.0,37.0322,37.0412,37.0049,37.0412,317078.0
2021-09-08 15:35:00,40.76,40.81,40.75,40.77,319733.0,37.0412,37.0867,37.0322,37.0503,319733.0
2021-09-08 15:40:00,40.77,40.8,40.76,40.77,396949.0,37.0503,37.0776,37.0412,37.0503,396949.0
2021-09-08 15:45:00,40.77,40.8,40.74,40.75,544957.0,37.0503,37.0776,37.0231,37.0322,544957.0
2021-09-08 15:50:00,40.75,40.77,40.72,40.76,846261.0,37.0322,37.0503,37.0049,37.0412,846261.0
2021-09-08 15:55:00,40.76,40.8,40.74,40.78,1306092.0,37.0412,37.0776,37.0231,37.0594,1306092.0
2021-09-09 09:30:00,40.66,40.9,40.56,40.87,1277938.0,36.9504,37.1685,36.8595,37.1412,1277938.0
2021-09-09 09:35:00,40.87,40.99,40.72,40.91,850697.0,37.1412,37.2503,37.0049,37.1776,850697.0
2021-09-09 09:40:00,40.91,40.95,40.85,40.94,564132.0,37.1776,37.2139,37.123,37.2048,564132.0
2021-09-09 09:45:00,40.94,41.04,40.93,41.02,781445.0,37.2048,37.2957,37.1957,37.2775,781445.0
2021-09-09 09:50:00,41.03,41.1,41.02,41.08,501380.0,37.2866,37.3502,37.2775,37.3321,501380.0
2021-09-09 09:55:00,41.09,41.16,41.07,41.12,636898.0,37.3411,37.4048,37.323,37.3684,636898.0
2021-09-09 10:00:00,41.11,41.15,41.09,41.13,485727.0,37.3593,37.3957,37.3411,37.3775,485727.0
2021-09-09 10:05:00,41.12,41.18,41.11,41.17,538811.0,37.3684,37.4229,37.3593,37.4138,538811.0
2021-09-09 10:10:00,41.17,41.32,41.17,41.3,611782.0,37.4138,37.5502,37.4138,37.532,611782.0
2021-09-09 10:15:00,41.3,41.33,41.25,41.31,496195.0,37.532,37.5592,37.4865,37.5411,496195.0
2021-09-09 10:20:00,41.31,41.35,41.23,41.27,712939.0,37.5411,37.5774,37.4684,37.5047,712939.0
2021-09-09 10:25:00,41.28,41.3,41.22,41.23,443968.0,37.5138,37.532,37.4593,37.4684,443968.0
2021-09-09 10:30:00,41.23,41.28,41.22,41.27,386020.0,37.4684,37.5138,37.4593,37.5047,386020.0
2021-09-09 10:35:00,41.28,41.32,41.25,41.27,430446.0,37.5138,37.5502,37.4865,37.5047,430446.0
2021-09-09 10:40:00,41.28,41.3,41.19,41.23,507489.0,37.5138,37.532,37.432,37.4684,507489.0
2021-09-09 10:45:00,41.23,41.3,41.18,41.19,497194.0,37.4684,37.532,37.4229,37.432,497194.0
2021-09-09 10:50:00,41.19,41.25,41.18,41.21,272482.0,37.432,37.4865,37.4229,37.4502,272482.0
2021-09-09 10:55:00,41.21,41.26,41.2,41.23,287471.0,37.4502,37.4956,37.4411,37.4684,287471.0
2021-09-09 11:00:00,41.22,41.31,41.21,41.3,328567.0,37.4593,37.5411,37.4502,37.532,328567.0
2021-09-09 11:05:00,41.31,41.32,41.26,41.27,280070.0,37.5411,37.5502,37.4956,37.5047,280070.0
2021-09-09 11:10:00,41.27,41.3,41.23,41.27,303453.0,37.5047,37.532,37.4684,37.5047,303453.0
2021-09-09 11:15:00,41.26,41.26,41.16,41.17,382774.0,37.4956,37.4956,37.4048,37.4138,382774.0
2021-09-09 11:20:00,41.17,41.17,41.12,41.13,316846.0,37.4138,37.4138,37.3684,37.3775,316846.0
2021-09-09 11:25:00,41.13,41.16,41.08,41.11,293751.0,37.3775,37.4048,37.3321,37.3593,293751.0
2021-09-09 11:30:00,41.11,41.15,41.09,41.14,221774.0,37.3593,37.3957,37.3411,37.3866,221774.0
2021-09-09 11:35:00,41.13,41.16,41.1,41.14,281461.0,37.3775,37.4048,37.3502,37.3866,281461.0
2021-09-09 11:40:00,41.14,41.2,41.11,41.17,271178.0,37.3866,37.4411,37.3593,37.4138,271178.0
2021-09-09 11:45:00,41.18,41.18,41.14,41.15,187371.0,37.4229,37.4229,37.3866,37.3957,187371.0
2021-09-09 11:50:00,41.16,41.18,41.11,41.16,241152.0,37.4048,37.4229,37.3593,37.4048,241152.0
2021-09-09 11:55:00,41.15,41.23,41.13,41.23,171406.0,37.3957,37.4684,37.3775,37.4684,171406.0
2021-09-09 12:00:00,41.22,41.24,41.15,41.16,307066.0,37.4593,37.4775,37.3957,37.4048,307066.0
2021-09-09 12:05:00,41.15,41.16,41.1,41.13,210442.0,37.3957,37.4048,37.3502,37.3775,210442.0
2021-09-09 12:10:00,41.12,41.14,41.08,41.1,257748.0,37.3684,37.3866,37.3321,37.3502,257748.0
2021-09-09 12:15:00,41.1,41.12,41.04,41.07,228683.0,37.3502,37.3684,37.2957,37.323,228683.0
2021-09-09 12:20:00,41.07,41.12,41.06,41.1,186041.0,37.323,37.3684,37.3139,37.3502,186041.0
2021-09-09 12:25:00,41.11,41.14,41.09,41.13,241529.0,37.3593,37.3866,37.3411,37.3775,241529.0
2021-09-09 12:30:00,41.13,41.23,41.09,41.23,307167.0,37.3775,37.4684,37.3411,37.4684,307167.0
2021-09-09 12:35:00,41.23,41.26,41.22,41.23,218086.0,37.4684,37.4956,37.4593,37.4684,218086.0
2021-09-09 12:40:00,41.23,41.26,41.22,41.24,178391.0,37.4684,37.4956,37.4593,37.4775,178391.0
2021-09-09 12:45:00,41.25,41.25,41.2,41.23,141643.0,37.4865,37.4865,37.4411,37.4684,141643.0
2021-09-09 12:50:00,41.23,41.24,41.2,41.22,113329.0,37.4684,37.4775,37.4411,37.4593,113329.0
2021-09-09 12:55:00,41.22,41.23,41.19,41.22,195663.0,37.4593,37.4684,37.432,37.4593,195663.0
2021-09-09 13:00:00,41.22,41.22,41.18,41.22,251478.0,37.4593,37.4593,37.4229,37.4593,251478.0
2021-09-09 13:05:00,41.22,41.24,41.18,41.18,554544.0,37.4593,37.4775,37.4229,37.4229,554544.0
2021-09-09 13:10:00,41.19,41.2,41.11,41.14,331545.0,37.432,37.4411,37.3593,37.3866,331545.0
2021-09-09 13:15:00,41.14,41.2,41.13,41.16,255441.0,37.3866,37.4411,37.3775,37.4048,255441.0
2021-09-09 13:20:00,41.16,41.16,41.0,41.05,589109.0,37.4048,37.4048,37.2594,37.3048,589109.0
2021-09-09 13:25:00,41.05,41.08,41.01,41.05,356414.0,37.3048,37.3321,37.2684,37.3048,356414.0
2021-09-09 13:30:00,41.05,41.05,40.96,41.0,421393.0,37.3048,37.3048,37.223,37.2594,421393.0
2021-09-09 13:35:00,40.99,41.0,40.93,40.93,287075.0,37.2503,37.2594,37.1957,37.1957,287075.0
2021-09-09 13:40:00,40.94,41.0,40.93,40.98,242149.0,37.2048,37.2594,37.1957,37.2412,242149.0
2021-09-09 13:45:00,40.98,41.0,40.96,40.98,223358.0,37.2412,37.2594,37.223,37.2412,223358.0
2021-09-09 13:50:00,40.98,41.0,40.94,40.99,266511.0,37.2412,37.2594,37.2048,37.2503,266511.0
2021-09-09 13:55:00,40.99,41.02,40.95,40.96,235632.0,37.2503,37.2775,37.2139,37.223,235632.0
2021-09-09 14:00:00,40.96,40.97,40.87,40.89,573916.0,37.223,37.2321,37.1412,37.1594,573916.0
2021-09-09 14:05:00,40.89,40.94,40.83,40.94,677135.0,37.1594,37.2048,37.1049,37.2048,677135.0
2021-09-09 14:10:00,40.94,40.99,40.94,40.98,150477.0,37.2048,37.2503,37.2048,37.2412,150477.0
2021-09-09 14:15:00,40.98,41.0,40.95,40.97,120150.0,37.2412,37.2594,37.2139,37.2321,120150.0
2021-09-09 14:20:00,40.97,40.99,40.91,40.94,222001.0,37.2321,37.2503,37.1776,37.2048,222001.0
2021-09-09 14:25:00,40.95,40.95,40.92,40.92,121180.0,37.2139,37.2139,37.1866,37.1866,121180.0
2021-09-09 14:30:00,40.93,40.94,40.89,40.9,185024.0,37.1957,37.2048,37.1594,37.1685,185024.0
2021-09-09 14:35:00,40.9,40.91,40.87,40.88,259143.0,37.1685,37.1776,37.1412,37.1503,259143.0
2021-09-09 14:40:00,40.88,40.92,40.85,40.91,218539.0,37.1503,37.1866,37.123,37.1776,218539.0
2021-09-09 14:45:00,40.92,40.98,40.9,40.97,354581.0,37.1866,37.2412,37.1685,37.2321,354581.0
2021-09-09 14:50:00,40.97,40.99,40.94,40.97,155222.0,37.2321,37.2503,37.2048,37.2321,155222.0
2021-09-09 14:55:00,40.96,41.01,40.95,40.97,166363.0,37.223,37.2684,37.2139,37.2321,166363.0
2021-09-09 15:00:00,40.98,41.02,40.97,41.01,229920.0,37.2412,37.2775,37.2321,37.2684,229920.0
2021-09-09 15:05:00,41.02,41.02,40.94,40.96,326495.0,37.2775,37.2775,37.2048,37.223,326495.0
2021-09-09 15:10:00,40.96,40.98,40.93,40.94,334667.0,37.223,37.2412,37.1957,37.2048,334667.0
2021-09-09 15:15:00,40.95,40.96,40.92,40.93,160405.0,37.2139,37.223,37.1866,37.1957,160405.0
2021-09-09 15:20:00,40.93,40.96,40.92,40.96,188583.0,37.1957,37.223,37.1866,37.223,188583.0
2021-09-09 15:25:00,40.96,40.97,40.93,40.94,252205.0,37.223,37.2321,37.1957,37.2048,252205.0
2021-09-09 15:30:00,40.94,40.98,40.9,40.95,430729.0,37.2048,37.2412,37.1685,37.2139,430729.0
2021-09-09 15:35:00,40.96,41.08,40.94,41.05,340397.0,37.223,37.3321,37.2048,37.3048,340397.0
2021-09-09 15:40:00,41.05,41.13,41.04,41.09,422871.0,37.3048,37.3775,37.2957,37.3411,422871.0
2021-09-09 15:45:00,41.1,41.13,41.04,41.04,490670.0,37.3502,37.3775,37.2957,37.2957,490670.0
2021-09-09 15:50:00,41.04,41.06,40.97,40.97,597772.0,37.2957,37.3139,37.2321,37.2321,597772.0
2021-09-09 15:55:00,40.98,40.99,40.88,40.94,2107338.0,37.2412,37.2503,37.1503,37.2048,2107338.0
2021-09-10 09:30:00,41.29,41.35,41.15,41.17,940815.0,37.5229,37.5774,37.3957,37.4138,940815.0
2021-09-10 09:35:00,41.18,41.21,40.94,41.05,1036145.0,37.4229,37.4502,37.2048,37.3048,1036145.0
2021-09-10 09:40:00,41.04,41.08,40.94,40.95,884753.0,37.2957,37.3321,37.2048,37.2139,884753.0
2021-09-10 09:45:00,40.95,41.01,40.83,40.85,879427.0,37.2139,37.2684,37.1049,37.123,879427.0
2021-09-10 09:50:00,40.86,40.86,40.66,40.69,921806.0,37.1321,37.1321,36.9504,36.9776,921806.0
2021-09-10 09:55:00,40.69,40.79,40.68,40.7,484124.0,36.9776,37.0685,36.9685,36.9867,484124.0
2021-09-10 10:00:00,40.7,40.77,40.62,40.64,520603.0,36.9867,37.0503,36.914,36.9322,520603.0
2021-09-10 10:05:00,40.64,40.68,40.59,40.65,728289.0,36.9322,36.9685,36.8868,36.9413,728289.0
2021-09-10 10:10:00,40.65,40.67,40.56,40.63,507366.0,36.9413,36.9595,36.8595,36.9231,507366.0
2021-09-10 10:15:00,40.63,40.66,40.58,40.64,503472.0,36.9231,36.9504,36.8777,36.9322,503472.0
2021-09-10 10:20:00,40.65,40.69,40.61,40.65,455756.0,36.9413,36.9776,36.9049,36.9413,455756.0
2021-09-10 10:25:00,40.65,40.81,40.64,40.76,575771.0,36.9413,37.0867,36.9322,37.0412,575771.0
2021-09-10 10:30:00,40.75,40.76,40.57,40.61,754160.0,37.0322,37.0412,36.8686,36.9049,754160.0
2021-09-10 10:35:00,40.61,40.66,40.58,40.6,383688.0,36.9049,36.9504,36.8777,36.8958,383688.0
2021-09-10 10:40:00,40.6,40.63,40.54,40.57,398221.0,36.8958,36.9231,36.8413,36.8686,398221.0
2021-09-10 10:45:00,40.56,40.59,40.5,40.53,757004.0,36.8595,36.8868,36.805,36.8322,757004.0
2021-09-10 10:50:00,40.53,40.58,40.48,40.48,513397.0,36.8322,36.8777,36.7868,36.7868,513397.0
2021-09-10 10:55:00,40.48,40.58,40.41,40.48,687470.0,36.7868,36.8777,36.7232,36.7868,687470.0
2021-09-10 11:00:00,40.48,40.5,40.41,40.45,559537.0,36.7868,36.805,36.7232,36.7595,559537.0
2021-09-10 11:05:00,40.46,40.51,40.43,40.49,281810.0,36.7686,36.8141,36.7414,36.7959,281810.0
2021-09-10 11:10:00,40.48,40.49,40.43,40.46,350180.0,36.7868,36.7959,36.7414,36.7686,350180.0
2021-09-10 11:15:00,40.46,40.47,40.35,40.36,637622.0,36.7686,36.7777,36.6687,36.6777,637622.0
2021-09-10 11:20:00,40.37,40.37,40.3,40.37,660280.0,36.6868,36.6868,36.6232,36.6868,660280.0
2021-09-10 11:25:00,40.37,40.44,40.32,40.41,497384.0,36.6868,36.7504,36.6414,36.7232,497384.0
2021-09-10 11:30:00,40.41,40.6,40.4,40.58,708889.0,36.7232,36.8958,36.7141,36.8777,708889.0
2021-09-10 11:35:00,40.59,40.61,40.53,40.54,559651.0,36.8868,36.9049,36.8322,36.8413,559651.0
2021-09-10 11:40:00,40.54,40.55,40.48,40.52,299551.0,36.8413,36.8504,36.7868,36.8231,299551.0
2021-09-10 11:45:00,40.52,40.56,40.46,40.46,370412.0,36.8231,36.8595,36.7686,36.7686,370412.0
2021-09-10 11:50:00,40.46,40.54,40.45,40.5,333442.0,36.7686,36.8413,36.7595,36.805,333442.0
2021-09-10 11:55:00,40.51,40.61,40.48,40.59,379116.0,36.8141,36.9049,36.7868,36.8868,379116.0
2021-09-10 12:00:00,40.59,40.61,40.54,40.6,268064.0,36.8868,36.9049,36.8413,36.8958,268064.0
2021-09-10 12:05:00,40.6,40.65,40.59,40.65,299221.0,36.8958,36.9413,36.8868,36.9413,299221.0
2021-09-10 12:10:00,40.64,40.65,40.6,40.64,177682.0,36.9322,36.9413,36.8958,36.9322,177682.0
2021-09-10 12:15:00,40.64,40.69,40.63,40.66,259626.0,36.9322,36.9776,36.9231,36.9504,259626.0
2021-09-10 12:20:00,40.66,40.68,40.64,40.66,176551.0,36.9504,36.9685,36.9322,36.9504,176551.0
2021-09-10 12:25:00,40.66,40.68,40.62,40.68,153266.0,36.9504,36.9685,36.914,36.9685,153266.0
2021-09-10 12:30:00,40.68,40.69,40.65,40.66,149637.0,36.9685,36.9776,36.9413,36.9504,149637.0
2021-09-10 12:35:00,40.66,40.72,40.66,40.71,179434.0,36.9504,37.0049,36.9504,36.9958,179434.0
2021-09-10 12:40:00,40.72,40.72,40.69,40.71,231466.0,37.0049,37.0049,36.9776,36.9958,231466.0
2021-09-10 12:45:00,40.71,40.72,40.68,40.7,160474.0,36.9958,37.0049,36.9685,36.9867,160474.0
2021-09-10 12:50:00,40.69,40.7,40.65,40.69,207784.0,36.9776,36.9867,36.9413,36.9776,207784.0
2021-09-10 12:55:00,40.69,40.7,40.65,40.66,298090.0,36.9776,36.9867,36.9413,36.9504,298090.0
2021-09-10 13:00:00,40.66,40.72,40.66,40.71,270339.0,36.9504,37.0049,36.9504,36.9958,270339.0
2021-09-10 13:05:00,40.72,40.74,40.65,40.66,352732.0,37.0049,37.0231,36.9413,36.9504,352732.0
2021-09-10 13:10:00,40.66,40.7,40.66,40.67,219056.0,36.9504,36.9867,36.9504,36.9595,219056.0
2021-09-10 13:15:00,40.67,40.68,40.63,40.65,198240.0,36.9595,36.9685,36.9231,36.9413,198240.0
2021-09-10 13:20:00,40.66,40.66,40.62,40.65,249224.0,36.9504,36.9504,36.914,36.9413,249224.0
2021-09-10 13:25:00,40.64,40.66,40.61,40.63,205834.0,36.9322,36.9504,36.9049,36.9231,205834.0
2021-09-10 13:30:00,40.63,40.65,40.55,40.57,471501.0,36.9231,36.9413,36.8504,36.8686,471501.0
2021-09-10 13:35:00,40.57,40.62,40.54,40.59,354051.0,36.8686,36.914,36.8413,36.8868,354051.0
2021-09-10 13:40:00,40.59,40.6,40.56,40.59,197895.0,36.8868,36.8958,36.8595,36.8868,197895.0
2021-09-10 13:45:00,40.58,40.59,40.51,40.52,405160.0,36.8777,36.8868,36.8141,36.8231,405160.0
2021-09-10 13:50:00,40.52,40.55,40.46,40.52,533433.0,36.8231,36.8504,36.7686,36.8231,533433.0
2021-09-10 13:55:00,40.52,40.58,40.49,40.58,520569.0,36.8231,36.8777,36.7959,36.8777,520569.0
2021-09-10 14:00:00,40.58,40.6,40.57,40.59,224609.0,36.8777,36.8958,36.8686,36.8868,224609.0
2021-09-10 14:05:00,40.59,40.59,40.54,40.55,235979.0,36.8868,36.8868,36.8413,36.8504,235979.0
2021-09-10 14:10:00,40.55,40.57,40.54,40.57,241819.0,36.8504,36.8686,36.8413,36.8686,241819.0
2021-09-10 14:15:00,40.56,40.57,40.53,40.54,148624.0,36.8595,36.8686,36.8322,36.8413,148624.0
2021-09-10 14:20:00,40.55,40.56,40.53,40.54,370484.0,36.8504,36.8595,36.8322,36.8413,370484.0
2021-09-10 14:25:00,40.54,40.58,40.51,40.52,433216.0,36.8413,36.8777,36.8141,36.8231,433216.0
2021-09-10 14:30:00,40.52,40.52,40.48,40.48,311846.0,36.8231,36.8231,36.7868,36.7868,311846.0
2021-09-10 14:35:00,40.48,40.49,40.46,40.47,279778.0,36.7868,36.7959,36.7686,36.7777,279778.0
2021-09-10 14:40:00,40.46,40.54,40.46,40.54,231003.0,36.7686,36.8413,36.7686,36.8413,231003.0
2021-09-10 14:45:00,40.53,40.54,40.49,40.5,224103.0,36.8322,36.8413,36.7959,36.805,224103.0
2021-09-10 14:50:00,40.5,40.55,40.48,40.55,243365.0,36.805,36.8504,36.7868,36.8504,243365.0
2021-09-10 14:55:00,40.55,40.55,40.49,40.5,442276.0,36.8504,36.8504,36.7959,36.805,442276.0
2021-09-10 15:00:00,40.5,40.5,40.43,40.43,379706.0,36.805,36.805,36.7414,36.7414,379706.0
2021-09-10 15:05:00,40.43,40.47,40.41,40.44,271593.0,36.7414,36.7777,36.7232,36.7504,271593.0
2021-09-10 15:10:00,40.44,40.44,40.39,40.43,479584.0,36.7504,36.7504,36.705,36.7414,479584.0
2021-09-10 15:15:00,40.43,40.44,40.37,40.4,377770.0,36.7414,36.7504,36.6868,36.7141,377770.0
2021-09-10 15:20:00,40.4,40.4,40.34,40.35,405068.0,36.7141,36.7141,36.6596,36.6687,405068.0
2021-09-10 15:25:00,40.35,40.38,40.33,40.37,398425.0,36.6687,36.6959,36.6505,36.6868,398425.0
2021-09-10 15:30:00,40.38,40.38,40.31,40.32,593682.0,36.6959,36.6959,36.6323,36.6414,593682.0
2021-09-10 15:35:00,40.33,40.35,40.29,40.3,587087.0,36.6505,36.6687,36.6141,36.6232,587087.0
2021-09-10 15:40:00,40.3,40.32,40.24,40.3,807015.0,36.6232,36.6414,36.5687,36.6232,807015.0
2021-09-10 15:45:00,40.3,40.33,40.26,40.3,641519.0,36.6232,36.6505,36.5869,36.6232,641519.0
2021-09-10 15:50:00,40.3,40.31,40.24,40.26,892905.0,36.6232,36.6323,36.5687,36.5869,892905.0
2021-09-10 15:55:00,40.26,40.3,40.25,40.28,1869322.0,36.5869,36.6232,36.5778,36.605,1869322.0
2021-09-13 09:30:00,40.6,40.74,40.34,40.46,1925458.0,36.8958,37.0231,36.6596,36.7686,1925458.0
2021-09-13 09:35:00,40.46,40.7,40.45,40.63,983363.0,36.7686,36.9867,36.7595,36.9231,983363.0
2021-09-13 09:40:00,40.63,40.63,40.5,40.57,1161006.0,36.9231,36.9231,36.805,36.8686,1161006.0
2021-09-13 09:45:00,40.58,40.81,40.53,40.73,1544759.0,36.8777,37.0867,36.8322,37.014,1544759.0
2021-09-13 09:50:00,40.73,40.89,40.7,40.84,1073123.0,37.014,37.1594,36.9867,37.1139,1073123.0
2021-09-13 09:55:00,40.84,40.88,40.76,40.81,860520.0,37.1139,37.1503,37.0412,37.0867,860520.0
2021-09-13 10:00:00,40.8,40.86,40.68,40.69,1124751.0,37.0776,37.1321,36.9685,36.9776,1124751.0
2021-09-13 10:05:00,40.69,40.69,40.48,40.48,769921.0,36.9776,36.9776,36.7868,36.7868,769921.0
2021-09-13 10:10:00,40.48,40.62,40.45,40.59,744035.0,36.7868,36.914,36.7595,36.8868,744035.0
2021-09-13 10:15:00,40.59,40.79,40.59,40.79,819137.0,36.8868,37.0685,36.8868,37.0685,819137.0
2021-09-13 10:20:00,40.79,40.91,40.79,40.87,816296.0,37.0685,37.1776,37.0685,37.1412,816296.0
2021-09-13 10:25:00,40.86,40.9,40.76,40.78,915991.0,37.1321,37.1685,37.0412,37.0594,915991.0
2021-09-13 10:30:00,40.77,40.79,40.61,40.63,927538.0,37.0503,37.0685,36.9049,36.9231,927538.0
2021-09-13 10:35:00,40.62,40.71,40.61,40.7,398766.0,36.914,36.9958,36.9049,36.9867,398766.0
2021-09-13 10:40:00,40.7,40.74,40.66,40.71,427623.0,36.9867,37.0231,36.9504,36.9958,427623.0
2021-09-13 10:45:00,40.71,40.75,40.68,40.72,517329.0,36.9958,37.0322,36.9685,37.0049,517329.0
2021-09-13 10:50:00,40.72,40.73,40.67,40.73,300655.0,37.0049,37.014,36.9595,37.014,300655.0
2021-09-13 10:55:00,40.73,40.84,40.72,40.84,348857.0,37.014,37.1139,37.0049,37.1139,348857.0
2021-09-13 11:00:00,40.84,40.85,40.76,40.82,412247.0,37.1139,37.123,37.0412,37.0958,412247.0
2021-09-13 11:05:00,40.82,40.83,40.77,40.78,841604.0,37.0958,37.1049,37.0503,37.0594,841604.0
2021-09-13 11:10:00,40.79,40.79,40.62,40.66,422157.0,37.0685,37.0685,36.914,36.9504,422157.0
2021-09-13 11:15:00,40.66,40.68,40.57,40.66,300957.0,36.9504,36.9685,36.8686,36.9504,300957.0
2021-09-13 11:20:00,40.66,40.75,40.65,40.74,351701.0,36.9504,37.0322,36.9413,37.0231,351701.0
2021-09-13 11:25:00,40.74,40.78,40.73,40.77,243070.0,37.0231,37.0594,37.014,37.0503,243070.0
2021-09-13 11:30:00,40.77,40.88,40.76,40.87,347410.0,37.0503,37.1503,37.0412,37.1412,347410.0
2021-09-13 11:35:00,40.87,40.89,40.77,40.87,427224.0,37.1412,37.1594,37.0503,37.1412,427224.0
2021-09-13 11:40:00,40.87,40.87,40.78,40.84,263695.0,37.1412,37.1412,37.0594,37.1139,263695.0
2021-09-13 11:45:00,40.83,40.85,40.76,40.81,186349.0,37.1049,37.123,37.0412,37.0867,186349.0
2021-09-13 11:50:00,40.81,40.82,40.77,40.8,189154.0,37.0867,37.0958,37.0503,37.0776,189154.0
2021-09-13 11:55:00,40.8,40.81,40.74,40.75,446632.0,37.0776,37.0867,37.0231,37.0322,446632.0
2021-09-13 12:00:00,40.75,40.78,40.72,40.75,337710.0,37.0322,37.0594,37.0049,37.0322,337710.0
2021-09-13 12:05:00,40.75,40.81,40.74,40.8,259389.0,37.0322,37.0867,37.0231,37.0776,259389.0
2021-09-13 12:10:00,40.8,40.89,40.79,40.89,273013.0,37.0776,37.1594,37.0685,37.1594,273013.0
2021-09-13 12:15:00,40.88,40.9,40.81,40.85,284901.0,37.1503,37.1685,37.0867,37.123,284901.0
2021-09-13 12:20:00,40.85,40.88,40.84,40.87,307515.0,37.123,37.1503,37.1139,37.1412,307515.0
2021-09-13 12:25:00,40.87,40.88,40.83,40.86,650779.0,37.1412,37.1503,37.1049,37.1321,650779.0
2021-09-13 12:30:00,40.86,40.91,40.85,40.87,434589.0,37.1321,37.1776,37.123,37.1412,434589.0
2021-09-13 12:35:00,40.87,40.9,40.85,40.87,289437.0,37.1412,37.1685,37.123,37.1412,289437.0
2021-09-13 12:40:00,40.87,40.87,40.79,40.8,450340.0,37.1412,37.1412,37.0685,37.0776,450340.0
2021-09-13 12:45:00,40.8,40.84,40.79,40.83,262274.0,37.0776,37.1139,37.0685,37.1049,262274.0
2021-09-13 12:50:00,40.83,40.84,40.81,40.83,209416.0,37.1049,37.1139,37.0867,37.1049,209416.0
2021-09-13 12:55:00,40.83,40.85,40.82,40.84,119641.0,37.1049,37.123,37.0958,37.1139,119641.0
2021-09-13 13:00:00,40.84,40.86,40.81,40.83,210446.0,37.1139,37.1321,37.0867,37.1049,210446.0
2021-09-13 13:05:00,40.83,40.88,40.81,40.87,230303.0,37.1049,37.1503,37.0867,37.1412,230303.0
2021-09-13 13:10:00,40.87,40.87,40.78,40.79,208004.0,37.1412,37.1412,37.0594,37.0685,208004.0
2021-09-13 13:15:00,40.79,40.8,40.75,40.78,178377.0,37.0685,37.0776,37.0322,37.0594,178377.0
2021-09-13 13:20:00,40.77,40.8,40.77,40.79,232825.0,37.0503,37.0776,37.0503,37.0685,232825.0
2021-09-13 13:25:00,40.79,40.8,40.68,40.7,210247.0,37.0685,37.0776,36.9685,36.9867,210247.0
2021-09-13 13:30:00,40.71,40.72,40.67,40.68,350432.0,36.9958,37.0049,36.9595,36.9685,350432.0
2021-09-13 13:35:00,40.68,40.72,40.67,40.68,128247.0,36.9685,37.0049,36.9595,36.9685,128247.0
2021-09-13 13:40:00,40.68,40.69,40.66,40.68,164894.0,36.9685,36.9776,36.9504,36.9685,164894.0
2021-09-13 13:45:00,40.69,40.73,40.68,40.71,256182.0,36.9776,37.014,36.9685,36.9958,256182.0
2021-09-13 13:50:00,40.71,40.73,40.68,40.71,282955.0,36.9958,37.014,36.9685,36.9958,282955.0
2021-09-13 13:55:00,40.71,40.72,40.66,40.68,260110.0,36.9958,37.0049,36.9504,36.9685,260110.0
2021-09-13 14:00:00,40.68,40.75,40.67,40.73,378882.0,36.9685,37.0322,36.9595,37.014,378882.0
2021-09-13 14:05:00,40.73,40.75,40.71,40.71,201405.0,37.014,37.0322,36.9958,36.9958,201405.0
2021-09-13 14:10:00,40.72,40.72,40.67,40.67,243855.0,37.0049,37.0049,36.9595,36.9595,243855.0
2021-09-13 14:15:00,40.67,40.71,40.65,40.69,318166.0,36.9595,36.9958,36.9413,36.9776,318166.0
2021-09-13 14:20:00,40.69,40.69,40.61,40.62,300429.0,36.9776,36.9776,36.9049,36.914,300429.0
2021-09-13 14:25:00,40.62,40.68,40.61,40.67,291119.0,36.914,36.9685,36.9049,36.9595,291119.0
2021-09-13 14:30:00,40.66,40.68,40.63,40.64,167559.0,36.9504,36.9685,36.9231,36.9322,167559.0
2021-09-13 14:35:00,40.63,40.64,40.58,40.6,253399.0,36.9231,36.9322,36.8777,36.8958,253399.0
2021-09-13 14:40:00,40.6,40.65,40.59,40.64,407317.0,36.8958,36.9413,36.8868,36.9322,407317.0
2021-09-13 14:45:00,40.64,40.68,40.61,40.66,274179.0,36.9322,36.9685,36.9049,36.9504,274179.0
2021-09-13 14:50:00,40.66,40.67,40.62,40.63,217229.0,36.9504,36.9595,36.914,36.9231,217229.0
2021-09-13 14:55:00,40.62,40.67,40.61,40.66,217773.0,36.914,36.9595,36.9049,36.9504,217773.0
2021-09-13 15:00:00,40.66,40.67,40.55,40.56,301347.0,36.9504,36.9595,36.8504,36.8595,301347.0
2021-09-13 15:05:00,40.56,40.64,40.53,40.62,416864.0,36.8595,36.9322,36.8322,36.914,416864.0
2021-09-13 15:10:00,40.63,40.71,40.63,40.69,342242.0,36.9231,36.9958,36.9231,36.9776,342242.0
2021-09-13 15:15:00,40.69,40.73,40.66,40.71,264387.0,36.9776,37.014,36.9504,36.9958,264387.0
2021-09-13 15:20:00,40.71,40.74,40.66,40.7,311055.0,36.9958,37.0231,36.9504,36.9867,311055.0
2021-09-13 15:25:00,40.7,40.76,40.67,40.76,363569.0,36.9867,37.0412,36.9595,37.0412,363569.0
2021-09-13 15:30:00,40.76,40.85,40.72,40.83,667428.0,37.0412,37.123,37.0049,37.1049,667428.0
2021-09-13 15:35:00,40.83,40.86,40.8,40.83,509254.0,37.1049,37.1321,37.0776,37.1049,509254.0
2021-09-13 15:40:00,40.83,40.83,40.79,40.8,455459.0,37.1049,37.1049,37.0685,37.0776,455459.0
2021-09-13 15:45:00,40.8,40.85,40.79,40.83,395584.0,37.0776,37.123,37.0685,37.1049,395584.0
2021-09-13 15:50:00,40.83,40.9,40.82,40.89,872859.0,37.1049,37.1685,37.0958,37.1594,872859.0
2021-09-13 15:55:00,40.9,40.96,40.87,40.96,2251005.0,37.1685,37.223,37.1412,37.223,2251005.0
2021-09-14 09:30:00,41.11,41.21,40.88,41.01,1701451.0,37.3593,37.4502,37.1503,37.2684,1701451.0
2021-09-14 09:35:00,41.02,41.27,40.89,41.24,1231642.0,37.2775,37.5047,37.1594,37.4775,1231642.0
2021-09-14 09:40:00,41.23,41.31,41.03,41.12,1063231.0,37.4684,37.5411,37.2866,37.3684,1063231.0
2021-09-14 09:45:00,41.11,41.24,41.05,41.19,809378.0,37.3593,37.4775,37.3048,37.432,809378.0
2021-09-14 09:50:00,41.19,41.29,41.12,41.16,924082.0,37.432,37.5229,37.3684,37.4048,924082.0
2021-09-14 09:55:00,41.16,41.2,40.92,40.94,780857.0,37.4048,37.4411,37.1866,37.2048,780857.0
2021-09-14 10:00:00,40.94,40.94,40.56,40.61,1663063.0,37.2048,37.2048,36.8595,36.9049,1663063.0
2021-09-14 10:05:00,40.61,40.77,40.58,40.76,817388.0,36.9049,37.0503,36.8777,37.0412,817388.0
2021-09-14 10:10:00,40.76,40.76,40.6,40.61,735237.0,37.0412,37.0412,36.8958,36.9049,735237.0
2021-09-14 10:15:00,40.6,40.62,40.56,40.58,666247.0,36.8958,36.914,36.8595,36.8777,666247.0
2021-09-14 10:20:00,40.58,40.61,40.36,40.38,1002463.0,36.8777,36.9049,36.6777,36.6959,1002463.0
2021-09-14 10:25:00,40.38,40.42,40.34,40.4,834140.0,36.6959,36.7323,36.6596,36.7141,834140.0
2021-09-14 10:30:00,40.4,40.4,40.27,40.28,650799.0,36.7141,36.7141,36.596,36.605,650799.0
2021-09-14 10:35:00,40.28,40.32,40.2,40.26,680786.0,36.605,36.6414,36.5323,36.5869,680786.0
2021-09-14 10:40:00,40.26,40.26,40.11,40.16,647107.0,36.5869,36.5869,36.4505,36.496,647107.0
2021-09-14 10:45:00,40.16,40.24,40.11,40.23,940171.0,36.496,36.5687,36.4505,36.5596,940171.0
2021-09-14 10:50:00,40.22,40.24,40.11,40.22,780993.0,36.5505,36.5687,36.4505,36.5505,780993.0
2021-09-14 10:55:00,40.22,40.23,40.06,40.07,559634.0,36.5505,36.5596,36.4051,36.4142,559634.0
2021-09-14 11:00:00,40.07,40.15,40.04,40.05,670494.0,36.4142,36.4869,36.3869,36.396,670494.0
2021-09-14 11:05:00,40.05,40.11,40.01,40.11,443049.0,36.396,36.4505,36.3597,36.4505,443049.0
2021-09-14 11:10:00,40.11,40.18,40.08,40.16,528880.0,36.4505,36.5142,36.4233,36.496,528880.0
2021-09-14 11:15:00,40.16,40.17,40.07,40.07,455535.0,36.496,36.5051,36.4142,36.4142,455535.0
2021-09-14 11:20:00,40.08,40.11,40.02,40.08,382575.0,36.4233,36.4505,36.3688,36.4233,382575.0
2021-09-14 11:25:00,40.07,40.11,40.01,40.11,624397.0,36.4142,36.4505,36.3597,36.4505,624397.0
2021-09-14 11:30:00,40.1,40.15,40.09,40.12,864682.0,36.4415,36.4869,36.4324,36.4596,864682.0
2021-09-14 11:35:00,40.12,40.13,40.01,40.02,499726.0,36.4596,36.4687,36.3597,36.3688,499726.0
2021-09-14 11:40:00,40.02,40.05,39.98,39.99,847460.0,36.3688,36.396,36.3324,36.3415,847460.0
2021-09-14 11:45:00,39.99,40.01,39.95,39.99,562267.0,36.3415,36.3597,36.3051,36.3415,562267.0
2021-09-14 11:50:00,40.0,40.0,39.91,39.97,614385.0,36.3506,36.3506,36.2688,36.3233,614385.0
2021-09-14 11:55:00,39.97,40.02,39.94,40.02,300856.0,36.3233,36.3688,36.2961,36.3688,300856.0
2021-09-14 12:00:00,40.01,40.09,39.97,40.06,424095.0,36.3597,36.4324,36.3233,36.4051,424095.0
2021-09-14 12:05:00,40.06,40.1,40.02,40.09,329347.0,36.4051,36.4415,36.3688,36.4324,329347.0
2021-09-14 12:10:00,40.09,40.12,40.06,40.08,353561.0,36.4324,36.4596,36.4051,36.4233,353561.0
2021-09-14 12:15:00,40.09,40.1,40.03,40.05,349542.0,36.4324,36.4415,36.3778,36.396,349542.0
2021-09-14 12:20:00,40.05,40.08,40.02,40.04,219308.0,36.396,36.4233,36.3688,36.3869,219308.0
2021-09-14 12:25:00,40.04,40.07,40.02,40.05,210724.0,36.3869,36.4142,36.3688,36.396,210724.0
2021-09-14 12:30:00,40.06,40.08,40.01,40.02,280835.0,36.4051,36.4233,36.3597,36.3688,280835.0
2021-09-14 12:35:00,40.02,40.04,40.0,40.03,284316.0,36.3688,36.3869,36.3506,36.3778,284316.0
2021-09-14 12:40:00,40.02,40.04,39.98,40.02,406731.0,36.3688,36.3869,36.3324,36.3688,406731.0
2021-09-14 12:45:00,40.03,40.04,40.0,40.02,456788.0,36.3778,36.3869,36.3506,36.3688,456788.0
2021-09-14 12:50:00,40.02,40.02,39.95,39.96,263394.0,36.3688,36.3688,36.3051,36.3142,263394.0
2021-09-14 12:55:00,39.97,39.97,39.87,39.89,782737.0,36.3233,36.3233,36.2324,36.2506,782737.0
2021-09-14 13:00:00,39.88,39.9,39.8,39.8,1156572.0,36.2415,36.2597,36.1688,36.1688,1156572.0
2021-09-14 13:05:00,39.8,39.83,39.75,39.77,524716.0,36.1688,36.1961,36.1234,36.1416,524716.0
2021-09-14 13:10:00,39.77,39.83,39.75,39.8,425125.0,36.1416,36.1961,36.1234,36.1688,425125.0
2021-09-14 13:15:00,39.8,39.9,39.79,39.88,497031.0,36.1688,36.2597,36.1597,36.2415,497031.0
2021-09-14 13:20:00,39.88,39.94,39.87,39.9,677264.0,36.2415,36.2961,36.2324,36.2597,677264.0
2021-09-14 13:25:00,39.91,39.92,39.88,39.91,182264.0,36.2688,36.2779,36.2415,36.2688,182264.0
2021-09-14 13:30:00,39.91,39.95,39.86,39.92,458509.0,36.2688,36.3051,36.2234,36.2779,458509.0
2021-09-14 13:35:00,39.93,39.97,39.89,39.97,260046.0,36.287,36.3233,36.2506,36.3233,260046.0
2021-09-14 13:40:00,39.97,39.97,39.91,39.96,295037.0,36.3233,36.3233,36.2688,36.3142,295037.0
2021-09-14 13:45:00,39.96,39.98,39.89,39.9,342444.0,36.3142,36.3324,36.2506,36.2597,342444.0
2021-09-14 13:50:00,39.9,39.93,39.88,39.91,244112.0,36.2597,36.287,36.2415,36.2688,244112.0
2021-09-14 13:55:00,39.92,39.92,39.85,39.86,178580.0,36.2779,36.2779,36.2143,36.2234,178580.0
2021-09-14 14:00:00,39.86,39.88,39.83,39.86,343769.0,36.2234,36.2415,36.1961,36.2234,343769.0
2021-09-14 14:05:00,39.87,39.87,39.78,39.8,327361.0,36.2324,36.2324,36.1507,36.1688,327361.0
2021-09-14 14:10:00,39.79,39.8,39.75,39.79,391230.0,36.1597,36.1688,36.1234,36.1597,391230.0
2021-09-14 14:15:00,39.79,39.8,39.75,39.78,483055.0,36.1597,36.1688,36.1234,36.1507,483055.0
2021-09-14 14:20:00,39.77,39.78,39.73,39.76,366250.0,36.1416,36.1507,36.1052,36.1325,366250.0
2021-09-14 14:25:00,39.75,39.79,39.71,39.77,303190.0,36.1234,36.1597,36.087,36.1416,303190.0
2021-09-14 14:30:00,39.77,39.78,39.67,39.67,714995.0,36.1416,36.1507,36.0507,36.0507,714995.0
2021-09-14 14:35:00,39.67,39.77,39.66,39.75,324229.0,36.0507,36.1416,36.0416,36.1234,324229.0
2021-09-14 14:40:00,39.75,39.8,39.74,39.8,366032.0,36.1234,36.1688,36.1143,36.1688,366032.0
2021-09-14 14:45:00,39.8,39.8,39.71,39.73,292386.0,36.1688,36.1688,36.087,36.1052,292386.0
2021-09-14 14:50:00,39.72,39.76,39.68,39.74,340400.0,36.0961,36.1325,36.0598,36.1143,340400.0
2021-09-14 14:55:00,39.74,39.77,39.71,39.76,312243.0,36.1143,36.1416,36.087,36.1325,312243.0
2021-09-14 15:00:00,39.76,39.76,39.72,39.73,319032.0,36.1325,36.1325,36.0961,36.1052,319032.0
2021-09-14 15:05:00,39.73,39.79,39.72,39.76,318991.0,36.1052,36.1597,36.0961,36.1325,318991.0
2021-09-14 15:10:00,39.76,39.78,39.73,39.73,300525.0,36.1325,36.1507,36.1052,36.1052,300525.0
2021-09-14 15:15:00,39.73,39.75,39.67,39.69,401417.0,36.1052,36.1234,36.0507,36.0689,401417.0
2021-09-14 15:20:00,39.69,39.77,39.67,39.72,352780.0,36.0689,36.1416,36.0507,36.0961,352780.0
2021-09-14 15:25:00,39.72,39.75,39.68,39.7,330335.0,36.0961,36.1234,36.0598,36.078,330335.0
2021-09-14 15:30:00,39.69,39.72,39.66,39.72,591430.0,36.0689,36.0961,36.0416,36.0961,591430.0
2021-09-14 15:35:00,39.72,39.78,39.69,39.76,583002.0,36.0961,36.1507,36.0689,36.1325,583002.0
2021-09-14 15:40:00,39.75,39.81,39.73,39.79,1048590.0,36.1234,36.1779,36.1052,36.1597,1048590.0
2021-09-14 15:45:00,39.79,39.84,39.72,39.75,940949.0,36.1597,36.2052,36.0961,36.1234,940949.0
2021-09-14 15:50:00,39.74,39.87,39.71,39.86,1205568.0,36.1143,36.2324,36.087,36.2234,1205568.0
2021-09-14 15:55:00,39.86,39.87,39.81,39.84,2839539.0,36.2234,36.2324,36.1779,36.2052,2839539.0
2021-09-15 09:30:00,39.73,39.96,39.67,39.95,2207472.0,36.1052,36.3142,36.0507,36.3051,2207472.0
2021-09-15 09:35:00,39.96,40.05,39.91,39.96,1553756.0,36.3142,36.396,36.2688,36.3142,1553756.0
2021-09-15 09:40:00,39.96,39.96,39.8,39.84,1030582.0,36.3142,36.3142,36.1688,36.2052,1030582.0
2021-09-15 09:45:00,39.85,40.08,39.83,40.07,1281158.0,36.2143,36.4233,36.1961,36.4142,1281158.0
2021-09-15 09:50:00,40.06,40.13,39.96,39.98,1434766.0,36.4051,36.4687,36.3142,36.3324,1434766.0
2021-09-15 09:55:00,39.98,40.07,39.9,39.95,905624.0,36.3324,36.4142,36.2597,36.3051,905624.0
2021-09-15 10:00:00,39.95,39.99,39.9,39.97,650705.0,36.3051,36.3415,36.2597,36.3233,650705.0
2021-09-15 10:05:00,39.97,39.98,39.82,39.85,486259.0,36.3233,36.3324,36.187,36.2143,486259.0
2021-09-15 10:10:00,39.84,39.89,39.71,39.77,560479.0,36.2052,36.2506,36.087,36.1416,560479.0
2021-09-15 10:15:00,39.78,39.79,39.69,39.79,425154.0,36.1507,36.1597,36.0689,36.1597,425154.0
2021-09-15 10:20:00,39.79,39.81,39.71,39.8,314472.0,36.1597,36.1779,36.087,36.1688,314472.0
2021-09-15 10:25:00,39.79,39.87,39.79,39.8,393306.0,36.1597,36.2324,36.1597,36.1688,393306.0
2021-09-15 10:30:00,39.8,39.95,39.8,39.84,403783.0,36.1688,36.3051,36.1688,36.2052,403783.0
2021-09-15 10:35:00,39.84,39.89,39.8,39.84,453969.0,36.2052,36.2506,36.1688,36.2052,453969.0
2021-09-15 10:40:00,39.84,39.84,39.7,39.72,376890.0,36.2052,36.2052,36.078,36.0961,376890.0
2021-09-15 10:45:00,39.73,39.82,39.72,39.8,333794.0,36.1052,36.187,36.0961,36.1688,333794.0
2021-09-15 10:50:00,39.8,39.85,39.75,39.76,338734.0,36.1688,36.2143,36.1234,36.1325,338734.0
2021-09-15 10:55:00,39.76,39.87,39.74,39.86,362174.0,36.1325,36.2324,36.1143,36.2234,362174.0
2021-09-15 11:00:00,39.84,39.88,39.8,39.87,354098.0,36.2052,36.2415,36.1688,36.2324,354098.0
2021-09-15 11:05:00,39.87,40.0,39.86,39.99,458223.0,36.2324,36.3506,36.2234,36.3415,458223.0
2021-09-15 11:10:00,39.99,40.03,39.95,39.96,365835.0,36.3415,36.3778,36.3051,36.3142,365835.0
2021-09-15 11:15:00,39.96,40.07,39.95,40.02,466781.0,36.3142,36.4142,36.3051,36.3688,466781.0
2021-09-15 11:20:00,40.02,40.17,40.01,40.16,647100.0,36.3688,36.5051,36.3597,36.496,647100.0
2021-09-15 11:25:00,40.16,40.26,40.15,40.19,918080.0,36.496,36.5869,36.4869,36.5233,918080.0
2021-09-15 11:30:00,40.19,40.21,40.08,40.13,411425.0,36.5233,36.5414,36.4233,36.4687,411425.0
2021-09-15 11:35:00,40.12,40.21,40.11,40.18,325100.0,36.4596,36.5414,36.4505,36.5142,325100.0
2021-09-15 11:40:00,40.18,40.21,40.16,40.21,367286.0,36.5142,36.5414,36.496,36.5414,367286.0
2021-09-15 11:45:00,40.21,40.24,40.2,40.22,823366.0,36.5414,36.5687,36.5323,36.5505,823366.0
2021-09-15 11:50:00,40.23,40.25,40.14,40.21,1247382.0,36.5596,36.5778,36.4778,36.5414,1247382.0
2021-09-15 11:55:00,40.21,40.22,40.15,40.2,301065.0,36.5414,36.5505,36.4869,36.5323,301065.0
2021-09-15 12:00:00,40.2,40.2,40.04,40.04,379672.0,36.5323,36.5323,36.3869,36.3869,379672.0
2021-09-15 12:05:00,40.05,40.06,40.01,40.05,423613.0,36.396,36.4051,36.3597,36.396,423613.0
2021-09-15 12:10:00,40.05,40.12,40.04,40.09,461133.0,36.396,36.4596,36.3869,36.4324,461133.0
2021-09-15 12:15:00,40.1,40.13,40.1,40.12,223041.0,36.4415,36.4687,36.4415,36.4596,223041.0
2021-09-15 12:20:00,40.12,40.14,40.09,40.13,266743.0,36.4596,36.4778,36.4324,36.4687,266743.0
2021-09-15 12:25:00,40.14,40.19,40.11,40.11,352020.0,36.4778,36.5233,36.4505,36.4505,352020.0
2021-09-15 12:30:00,40.11,40.14,40.08,40.12,304952.0,36.4505,36.4778,36.4233,36.4596,304952.0
2021-09-15 12:35:00,40.12,40.17,40.11,40.13,284735.0,36.4596,36.5051,36.4505,36.4687,284735.0
2021-09-15 12:40:00,40.13,40.23,40.13,40.19,508469.0,36.4687,36.5596,36.4687,36.5233,508469.0
2021-09-15 12:45:00,40.19,40.2,40.15,40.19,256273.0,36.5233,36.5323,36.4869,36.5233,256273.0
2021-09-15 12:50:00,40.19,40.2,40.15,40.19,217130.0,36.5233,36.5323,36.4869,36.5233,217130.0
2021-09-15 12:55:00,40.19,40.23,40.18,40.21,247575.0,36.5233,36.5596,36.5142,36.5414,247575.0
2021-09-15 13:00:00,40.21,40.22,40.16,40.2,231327.0,36.5414,36.5505,36.496,36.5323,231327.0
2021-09-15 13:05:00,40.2,40.23,40.13,40.15,271741.0,36.5323,36.5596,36.4687,36.4869,271741.0
2021-09-15 13:10:00,40.15,40.2,40.14,40.2,192073.0,36.4869,36.5323,36.4778,36.5323,192073.0
2021-09-15 13:15:00,40.2,40.2,40.14,40.14,169782.0,36.5323,36.5323,36.4778,36.4778,169782.0
2021-09-15 13:20:00,40.15,40.21,40.14,40.18,473843.0,36.4869,36.5414,36.4778,36.5142,473843.0
2021-09-15 13:25:00,40.19,40.21,40.16,40.2,284890.0,36.5233,36.5414,36.496,36.5323,284890.0
2021-09-15 13:30:00,40.2,40.24,40.18,40.23,276839.0,36.5323,36.5687,36.5142,36.5596,276839.0
2021-09-15 13:35:00,40.23,40.24,40.2,40.23,254340.0,36.5596,36.5687,36.5323,36.5596,254340.0
2021-09-15 13:40:00,40.23,40.25,40.21,40.22,249982.0,36.5596,36.5778,36.5414,36.5505,249982.0
2021-09-15 13:45:00,40.22,40.27,40.21,40.25,420503.0,36.5505,36.596,36.5414,36.5778,420503.0
2021-09-15 13:50:00,40.25,40.25,40.17,40.17,297878.0,36.5778,36.5778,36.5051,36.5051,297878.0
2021-09-15 13:55:00,40.17,40.19,40.15,40.16,271203.0,36.5051,36.5233,36.4869,36.496,271203.0
2021-09-15 14:00:00,40.16,40.18,40.13,40.14,268390.0,36.496,36.5142,36.4687,36.4778,268390.0
2021-09-15 14:05:00,40.14,40.16,40.11,40.16,279014.0,36.4778,36.496,36.4505,36.496,279014.0
2021-09-15 14:10:00,40.16,40.18,40.11,40.11,374759.0,36.496,36.5142,36.4505,36.4505,374759.0
2021-09-15 14:15:00,40.12,40.15,40.09,40.12,321498.0,36.4596,36.4869,36.4324,36.4596,321498.0
2021-09-15 14:20:00,40.12,40.12,40.08,40.12,260830.0,36.4596,36.4596,36.4233,36.4596,260830.0
2021-09-15 14:25:00,40.12,40.15,40.1,40.13,499111.0,36.4596,36.4869,36.4415,36.4687,499111.0
2021-09-15 14:30:00,40.13,40.15,40.09,40.11,387136.0,36.4687,36.4869,36.4324,36.4505,387136.0
2021-09-15 14:35:00,40.11,40.19,40.11,40.14,247108.0,36.4505,36.5233,36.4505,36.4778,247108.0
2021-09-15 14:40:00,40.14,40.19,40.13,40.16,238844.0,36.4778,36.5233,36.4687,36.496,238844.0
2021-09-15 14:45:00,40.16,40.2,40.15,40.17,198676.0,36.496,36.5323,36.4869,36.5051,198676.0
2021-09-15 14:50:00,40.18,40.18,40.13,40.14,224378.0,36.5142,36.5142,36.4687,36.4778,224378.0
2021-09-15 14:55:00,40.15,40.16,40.11,40.13,226933.0,36.4869,36.496,36.4505,36.4687,226933.0
2021-09-15 15:00:00,40.13,40.16,40.1,40.14,261787.0,36.4687,36.496,36.4415,36.4778,261787.0
2021-09-15 15:05:00,40.15,40.16,40.13,40.15,421820.0,36.4869,36.496,36.4687,36.4869,421820.0
2021-09-15 15:10:00,40.15,40.25,40.14,40.25,293922.0,36.4869,36.5778,36.4778,36.5778,293922.0
2021-09-15 15:15:00,40.25,40.27,40.21,40.27,349200.0,36.5778,36.596,36.5414,36.596,349200.0
2021-09-15 15:20:00,40.27,40.28,40.21,40.23,409732.0,36.596,36.605,36.5414,36.5596,409732.0
2021-09-15 15:25:00,40.23,40.29,40.23,40.28,886501.0,36.5596,36.6141,36.5596,36.605,886501.0
2021-09-15 15:30:00,40.27,40.3,40.25,40.28,477860.0,36.596,36.6232,36.5778,36.605,477860.0
2021-09-15 15:35:00,40.29,40.34,40.26,40.32,556929.0,36.6141,36.6596,36.5869,36.6414,556929.0
2021-09-15 15:40:00,40.32,40.32,40.28,40.29,606971.0,36.6414,36.6414,36.605,36.6141,606971.0
2021-09-15 15:45:00,40.29,40.3,40.22,40.22,590890.0,36.6141,36.6232,36.5505,36.5505,590890.0
2021-09-15 15:50:00,40.23,40.24,40.19,40.2,1092728.0,36.5596,36.5687,36.5233,36.5323,1092728.0
2021-09-15 15:55:00,40.21,40.22,40.14,40.15,2537899.0,36.5414,36.5505,36.4778,36.4869,2537899.0
2021-09-16 09:30:00,40.48,40.81,40.43,40.59,2207096.0,36.7868,37.0867,36.7414,36.8868,2207096.0
2021-09-16 09:35:00,40.59,40.75,40.47,40.73,1257465.0,36.8868,37.0322,36.7777,37.014,1257465.0
2021-09-16 09:40:00,40.74,40.76,40.57,40.59,871465.0,37.0231,37.0412,36.8686,36.8868,871465.0
2021-09-16 09:45:00,40.6,40.6,40.39,40.55,679492.0,36.8958,36.8958,36.705,36.8504,679492.0
2021-09-16 09:50:00,40.55,40.63,40.47,40.49,702034.0,36.8504,36.9231,36.7777,36.7959,702034.0
2021-09-16 09:55:00,40.5,40.58,40.45,40.58,633593.0,36.805,36.8777,36.7595,36.8777,633593.0
2021-09-16 10:00:00,40.58,40.61,40.49,40.52,634882.0,36.8777,36.9049,36.7959,36.8231,634882.0
2021-09-16 10:05:00,40.51,40.56,40.37,40.51,775478.0,36.8141,36.8595,36.6868,36.8141,775478.0
2021-09-16 10:10:00,40.5,40.55,40.39,40.4,480383.0,36.805,36.8504,36.705,36.7141,480383.0
2021-09-16 10:15:00,40.4,40.45,40.35,40.37,521047.0,36.7141,36.7595,36.6687,36.6868,521047.0
2021-09-16 10:20:00,40.38,40.46,40.34,40.41,297632.0,36.6959,36.7686,36.6596,36.7232,297632.0
2021-09-16 10:25:00,40.42,40.44,40.36,40.41,306126.0,36.7323,36.7504,36.6777,36.7232,306126.0
2021-09-16 10:30:00,40.41,40.47,40.37,40.46,423480.0,36.7232,36.7777,36.6868,36.7686,423480.0
2021-09-16 10:35:00,40.46,40.51,40.4,40.49,376852.0,36.7686,36.8141,36.7141,36.7959,376852.0
2021-09-16 10:40:00,40.5,40.5,40.38,40.4,545848.0,36.805,36.805,36.6959,36.7141,545848.0
2021-09-16 10:45:00,40.4,40.44,40.37,40.41,342273.0,36.7141,36.7504,36.6868,36.7232,342273.0
2021-09-16 10:50:00,40.4,40.4,40.24,40.26,423940.0,36.7141,36.7141,36.5687,36.5869,423940.0
2021-09-16 10:55:00,40.25,40.28,40.19,40.27,379100.0,36.5778,36.605,36.5233,36.596,379100.0
2021-09-16 11:00:00,40.27,40.34,40.24,40.28,368230.0,36.596,36.6596,36.5687,36.605,368230.0
2021-09-16 11:05:00,40.28,40.31,40.23,40.3,371815.0,36.605,36.6323,36.5596,36.6232,371815.0
2021-09-16 11:10:00,40.3,40.44,40.24,40.43,384135.0,36.6232,36.7504,36.5687,36.7414,384135.0
2021-09-16 11:15:00,40.43,40.44,40.36,40.39,338112.0,36.7414,36.7504,36.6777,36.705,338112.0
2021-09-16 11:20:00,40.39,40.41,40.35,40.37,244193.0,36.705,36.7232,36.6687,36.6868,244193.0
2021-09-16 11:25:00,40.36,40.44,40.35,40.39,334394.0,36.6777,36.7504,36.6687,36.705,334394.0
2021-09-16 11:30:00,40.4,40.44,40.39,40.4,220034.0,36.7141,36.7504,36.705,36.7141,220034.0
2021-09-16 11:35:00,40.4,40.44,40.36,40.44,208504.0,36.7141,36.7504,36.6777,36.7504,208504.0
2021-09-16 11:40:00,40.43,40.47,40.43,40.44,263197.0,36.7414,36.7777,36.7414,36.7504,263197.0
2021-09-16 11:45:00,40.44,40.46,40.41,40.46,224057.0,36.7504,36.7686,36.7232,36.7686,224057.0
2021-09-16 11:50:00,40.45,40.5,40.44,40.47,217424.0,36.7595,36.805,36.7504,36.7777,217424.0
2021-09-16 11:55:00,40.48,40.53,40.46,40.52,313912.0,36.7868,36.8322,36.7686,36.8231,313912.0
2021-09-16 12:00:00,40.52,40.54,40.44,40.44,271597.0,36.8231,36.8413,36.7504,36.7504,271597.0
2021-09-16 12:05:00,40.45,40.47,40.43,40.47,176221.0,36.7595,36.7777,36.7414,36.7777,176221.0
2021-09-16 12:10:00,40.47,40.52,40.46,40.5,197765.0,36.7777,36.8231,36.7686,36.805,197765.0
2021-09-16 12:15:00,40.5,40.55,40.48,40.54,198475.0,36.805,36.8504,36.7868,36.8413,198475.0
2021-09-16 12:20:00,40.53,40.55,40.49,40.52,207686.0,36.8322,36.8504,36.7959,36.8231,207686.0
2021-09-16 12:25:00,40.53,40.54,40.51,40.54,140668.0,36.8322,36.8413,36.8141,36.8413,140668.0
2021-09-16 12:30:00,40.54,40.55,40.52,40.54,173734.0,36.8413,36.8504,36.8231,36.8413,173734.0
2021-09-16 12:35:00,40.53,40.55,40.52,40.55,168828.0,36.8322,36.8504,36.8231,36.8504,168828.0
2021-09-16 12:40:00,40.54,40.62,40.53,40.62,260902.0,36.8413,36.914,36.8322,36.914,260902.0
2021-09-16 12:45:00,40.62,40.63,40.58,40.59,210501.0,36.914,36.9231,36.8777,36.8868,210501.0
2021-09-16 12:50:00,40.59,40.6,40.52,40.52,221289.0,36.8868,36.8958,36.8231,36.8231,221289.0
2021-09-16 12:55:00,40.52,40.59,40.52,40.56,264067.0,36.8231,36.8868,36.8231,36.8595,264067.0
2021-09-16 13:00:00,40.56,40.57,40.51,40.52,214702.0,36.8595,36.8686,36.8141,36.8231,214702.0
2021-09-16 13:05:00,40.52,40.55,40.5,40.54,189890.0,36.8231,36.8504,36.805,36.8413,189890.0
2021-09-16 13:10:00,40.54,40.55,40.51,40.54,193670.0,36.8413,36.8504,36.8141,36.8413,193670.0
2021-09-16 13:15:00,40.54,40.61,40.54,40.61,210679.0,36.8413,36.9049,36.8413,36.9049,210679.0
2021-09-16 13:20:00,40.61,40.63,40.56,40.58,196180.0,36.9049,36.9231,36.8595,36.8777,196180.0
2021-09-16 13:25:00,40.58,40.59,40.54,40.56,193001.0,36.8777,36.8868,36.8413,36.8595,193001.0
2021-09-16 13:30:00,40.55,40.56,40.51,40.52,231264.0,36.8504,36.8595,36.8141,36.8231,231264.0
2021-09-16 13:35:00,40.52,40.53,40.48,40.51,211443.0,36.8231,36.8322,36.7868,36.8141,211443.0
2021-09-16 13:40:00,40.51,40.53,40.49,40.5,156989.0,36.8141,36.8322,36.7959,36.805,156989.0
2021-09-16 13:45:00,40.5,40.54,40.49,40.51,214153.0,36.805,36.8413,36.7959,36.8141,214153.0
2021-09-16 13:50:00,40.51,40.61,40.5,40.61,191020.0,36.8141,36.9049,36.805,36.9049,191020.0
2021-09-16 13:55:00,40.6,40.62,40.57,40.59,219411.0,36.8958,36.914,36.8686,36.8868,219411.0
2021-09-16 14:00:00,40.59,40.6,40.55,40.59,134979.0,36.8868,36.8958,36.8504,36.8868,134979.0
2021-09-16 14:05:00,40.6,40.62,40.57,40.61,226833.0,36.8958,36.914,36.8686,36.9049,226833.0
2021-09-16 14:10:00,40.61,40.69,40.6,40.67,395328.0,36.9049,36.9776,36.8958,36.9595,395328.0
2021-09-16 14:15:00,40.68,40.7,40.64,40.65,414311.0,36.9685,36.9867,36.9322,36.9413,414311.0
2021-09-16 14:20:00,40.66,40.66,40.63,40.65,243999.0,36.9504,36.9504,36.9231,36.9413,243999.0
2021-09-16 14:25:00,40.66,40.68,40.62,40.67,212555.0,36.9504,36.9685,36.914,36.9595,212555.0
2021-09-16 14:30:00,40.66,40.7,40.66,40.69,165858.0,36.9504,36.9867,36.9504,36.9776,165858.0
2021-09-16 14:35:00,40.69,40.71,40.67,40.68,191538.0,36.9776,36.9958,36.9595,36.9685,191538.0
2021-09-16 14:40:00,40.68,40.7,40.66,40.66,271682.0,36.9685,36.9867,36.9504,36.9504,271682.0
2021-09-16 14:45:00,40.66,40.68,40.65,40.66,212621.0,36.9504,36.9685,36.9413,36.9504,212621.0
2021-09-16 14:50:00,40.66,40.69,40.64,40.67,444639.0,36.9504,36.9776,36.9322,36.9595,444639.0
2021-09-16 14:55:00,40.67,40.71,40.67,40.68,326313.0,36.9595,36.9958,36.9595,36.9685,326313.0
2021-09-16 15:00:00,40.69,40.71,40.67,40.71,351153.0,36.9776,36.9958,36.9595,36.9958,351153.0
2021-09-16 15:05:00,40.71,40.77,40.7,40.75,374111.0,36.9958,37.0503,36.9867,37.0322,374111.0
2021-09-16 15:10:00,40.75,40.78,40.7,40.71,261976.0,37.0322,37.0594,36.9867,36.9958,261976.0
2021-09-16 15:15:00,40.71,40.71,40.67,40.7,296561.0,36.9958,36.9958,36.9595,36.9867,296561.0
2021-09-16 15:20:00,40.7,40.72,40.65,40.66,329106.0,36.9867,37.0049,36.9413,36.9504,329106.0
2021-09-16 15:25:00,40.65,40.66,40.6,40.62,347615.0,36.9413,36.9504,36.8958,36.914,347615.0
2021-09-16 15:30:00,40.62,40.65,40.6,40.61,330517.0,36.914,36.9413,36.8958,36.9049,330517.0
2021-09-16 15:35:00,40.62,40.66,40.6,40.66,269445.0,36.914,36.9504,36.8958,36.9504,269445.0
2021-09-16 15:40:00,40.66,40.68,40.59,40.61,544623.0,36.9504,36.9685,36.8868,36.9049,544623.0
2021-09-16 15:45:00,40.61,40.62,40.52,40.52,781055.0,36.9049,36.914,36.8231,36.8231,781055.0
2021-09-16 15:50:00,40.53,40.55,40.5,40.52,1241278.0,36.8322,36.8504,36.805,36.8231,1241278.0
2021-09-16 15:55:00,40.52,40.53,40.43,40.45,2391255.0,36.8231,36.8322,36.7414,36.7595,2391255.0
2021-09-17 09:30:00,40.34,40.56,40.22,40.31,7473053.0,36.6596,36.8595,36.5505,36.6323,7473053.0
2021-09-17 09:35:00,40.32,40.61,40.27,40.61,1414582.0,36.6414,36.9049,36.596,36.9049,1414582.0
2021-09-17 09:40:00,40.61,40.67,40.46,40.52,1356987.0,36.9049,36.9595,36.7686,36.8231,1356987.0
2021-09-17 09:45:00,40.52,40.57,40.46,40.48,527620.0,36.8231,36.8686,36.7686,36.7868,527620.0
2021-09-17 09:50:00,40.48,40.61,40.34,40.35,709940.0,36.7868,36.9049,36.6596,36.6687,709940.0
2021-09-17 09:55:00,40.36,40.36,40.22,40.31,796419.0,36.6777,36.6777,36.5505,36.6323,796419.0
2021-09-17 10:00:00,40.31,40.38,40.26,40.34,657692.0,36.6323,36.6959,36.5869,36.6596,657692.0
2021-09-17 10:05:00,40.34,40.42,40.28,40.29,660861.0,36.6596,36.7323,36.605,36.6141,660861.0
2021-09-17 10:10:00,40.29,40.35,40.23,40.23,722307.0,36.6141,36.6687,36.5596,36.5596,722307.0
2021-09-17 10:15:00,40.23,40.35,40.19,40.35,522997.0,36.5596,36.6687,36.5233,36.6687,522997.0
2021-09-17 10:20:00,40.34,40.35,40.25,40.26,421319.0,36.6596,36.6687,36.5778,36.5869,421319.0
2021-09-17 10:25:00,40.26,40.32,40.21,40.28,618815.0,36.5869,36.6414,36.5414,36.605,618815.0
2021-09-17 10:30:00,40.28,40.29,40.19,40.22,438250.0,36.605,36.6141,36.5233,36.5505,438250.0
2021-09-17 10:35:00,40.22,40.25,40.17,40.19,552597.0,36.5505,36.5778,36.5051,36.5233,552597.0
2021-09-17 10:40:00,40.19,40.19,40.1,40.12,460810.0,36.5233,36.5233,36.4415,36.4596,460810.0
2021-09-17 10:45:00,40.12,40.18,40.08,40.15,790393.0,36.4596,36.5142,36.4233,36.4869,790393.0
2021-09-17 10:50:00,40.15,40.17,40.11,40.17,337583.0,36.4869,36.5051,36.4505,36.5051,337583.0
2021-09-17 10:55:00,40.16,40.17,40.11,40.16,467850.0,36.496,36.5051,36.4505,36.496,467850.0
2021-09-17 11:00:00,40.16,40.29,40.13,40.28,453926.0,36.496,36.6141,36.4687,36.605,453926.0
2021-09-17 11:05:00,40.29,40.3,40.25,40.28,405205.0,36.6141,36.6232,36.5778,36.605,405205.0
2021-09-17 11:10:00,40.28,40.38,40.21,40.36,374955.0,36.605,36.6959,36.5414,36.6777,374955.0
2021-09-17 11:15:00,40.37,40.48,40.36,40.47,481427.0,36.6868,36.7868,36.6777,36.7777,481427.0
2021-09-17 11:20:00,40.47,40.48,40.45,40.46,338950.0,36.7777,36.7868,36.7595,36.7686,338950.0
2021-09-17 11:25:00,40.45,40.46,40.35,40.4,505633.0,36.7595,36.7686,36.6687,36.7141,505633.0
2021-09-17 11:30:00,40.39,40.39,40.28,40.36,529482.0,36.705,36.705,36.605,36.6777,529482.0
2021-09-17 11:35:00,40.37,40.4,40.3,40.38,373967.0,36.6868,36.7141,36.6232,36.6959,373967.0
2021-09-17 11:40:00,40.37,40.4,40.29,40.31,226256.0,36.6868,36.7141,36.6141,36.6323,226256.0
2021-09-17 11:45:00,40.32,40.39,40.29,40.38,321840.0,36.6414,36.705,36.6141,36.6959,321840.0
2021-09-17 11:50:00,40.37,40.38,40.29,40.3,203049.0,36.6868,36.6959,36.6141,36.6232,203049.0
2021-09-17 11:55:00,40.3,40.35,40.3,40.33,386951.0,36.6232,36.6687,36.6232,36.6505,386951.0
2021-09-17 12:00:00,40.32,40.34,40.26,40.3,535672.0,36.6414,36.6596,36.5869,36.6232,535672.0
2021-09-17 12:05:00,40.29,40.3,40.25,40.28,311028.0,36.6141,36.6232,36.5778,36.605,311028.0
2021-09-17 12:10:00,40.28,40.32,40.27,40.3,564769.0,36.605,36.6414,36.596,36.6232,564769.0
2021-09-17 12:15:00,40.3,40.32,40.29,40.29,351312.0,36.6232,36.6414,36.6141,36.6141,351312.0
2021-09-17 12:20:00,40.3,40.35,40.29,40.34,185536.0,36.6232,36.6687,36.6141,36.6596,185536.0
2021-09-17 12:25:00,40.34,40.35,40.28,40.3,252420.0,36.6596,36.6687,36.605,36.6232,252420.0
2021-09-17 12:30:00,40.3,40.34,40.29,40.32,257898.0,36.6232,36.6596,36.6141,36.6414,257898.0
2021-09-17 12:35:00,40.32,40.39,40.31,40.38,277458.0,36.6414,36.705,36.6323,36.6959,277458.0
2021-09-17 12:40:00,40.38,40.4,40.37,40.39,256587.0,36.6959,36.7141,36.6868,36.705,256587.0
2021-09-17 12:45:00,40.4,40.42,40.36,40.38,434845.0,36.7141,36.7323,36.6777,36.6959,434845.0
2021-09-17 12:50:00,40.39,40.41,40.33,40.36,451916.0,36.705,36.7232,36.6505,36.6777,451916.0
2021-09-17 12:55:00,40.36,40.39,40.31,40.32,168906.0,36.6777,36.705,36.6323,36.6414,168906.0
2021-09-17 13:00:00,40.32,40.33,40.29,40.3,464535.0,36.6414,36.6505,36.6141,36.6232,464535.0
2021-09-17 13:05:00,40.3,40.32,40.29,40.3,295068.0,36.6232,36.6414,36.6141,36.6232,295068.0
2021-09-17 13:10:00,40.3,40.33,40.29,40.31,271370.0,36.6232,36.6505,36.6141,36.6323,271370.0
2021-09-17 13:15:00,40.31,40.34,40.29,40.3,283934.0,36.6323,36.6596,36.6141,36.6232,283934.0
2021-09-17 13:20:00,40.3,40.33,40.29,40.32,278513.0,36.6232,36.6505,36.6141,36.6414,278513.0
2021-09-17 13:25:00,40.31,40.35,40.3,40.35,160984.0,36.6323,36.6687,36.6232,36.6687,160984.0
2021-09-17 13:30:00,40.35,40.37,40.3,40.32,233888.0,36.6687,36.6868,36.6232,36.6414,233888.0
2021-09-17 13:35:00,40.32,40.38,40.32,40.38,155570.0,36.6414,36.6959,36.6414,36.6959,155570.0
2021-09-17 13:40:00,40.38,40.39,40.34,40.36,221849.0,36.6959,36.705,36.6596,36.6777,221849.0
2021-09-17 13:45:00,40.36,40.37,40.26,40.26,327655.0,36.6777,36.6868,36.5869,36.5869,327655.0
2021-09-17 13:50:00,40.27,40.31,40.26,40.3,342059.0,36.596,36.6323,36.5869,36.6232,342059.0
2021-09-17 13:55:00,40.3,40.34,40.27,40.34,325325.0,36.6232,36.6596,36.596,36.6596,325325.0
2021-09-17 14:00:00,40.33,40.41,40.32,40.41,372633.0,36.6505,36.7232,36.6414,36.7232,372633.0
2021-09-17 14:05:00,40.4,40.45,40.39,40.45,230358.0,36.7141,36.7595,36.705,36.7595,230358.0
2021-09-17 14:10:00,40.45,40.46,40.4,40.41,226409.0,36.7595,36.7686,36.7141,36.7232,226409.0
2021-09-17 14:15:00,40.41,40.43,40.38,40.41,282539.0,36.7232,36.7414,36.6959,36.7232,282539.0
2021-09-17 14:20:00,40.41,40.44,40.4,40.44,368410.0,36.7232,36.7504,36.7141,36.7504,368410.0
2021-09-17 14:25:00,40.44,40.45,40.39,40.41,468800.0,36.7504,36.7595,36.705,36.7232,468800.0
2021-09-17 14:30:00,40.4,40.45,40.39,40.42,402991.0,36.7141,36.7595,36.705,36.7323,402991.0
2021-09-17 14:35:00,40.41,40.47,40.39,40.47,281200.0,36.7232,36.7777,36.705,36.7777,281200.0
2021-09-17 14:40:00,40.47,40.52,40.45,40.51,418043.0,36.7777,36.8231,36.7595,36.8141,418043.0
2021-09-17 14:45:00,40.51,40.55,40.46,40.54,300699.0,36.8141,36.8504,36.7686,36.8413,300699.0
2021-09-17 14:50:00,40.54,40.56,40.52,40.52,415241.0,36.8413,36.8595,36.8231,36.8231,415241.0
2021-09-17 14:55:00,40.52,40.55,40.48,40.49,338001.0,36.8231,36.8504,36.7868,36.7959,338001.0
2021-09-17 15:00:00,40.48,40.56,40.48,40.56,232771.0,36.7868,36.8595,36.7868,36.8595,232771.0
2021-09-17 15:05:00,40.55,40.56,40.49,40.52,372853.0,36.8504,36.8595,36.7959,36.8231,372853.0
2021-09-17 15:10:00,40.51,40.53,40.46,40.47,366906.0,36.8141,36.8322,36.7686,36.7777,366906.0
2021-09-17 15:15:00,40.48,40.52,40.46,40.52,267534.0,36.7868,36.8231,36.7686,36.8231,267534.0
2021-09-17 15:20:00,40.52,40.53,40.48,40.52,357762.0,36.8231,36.8322,36.7868,36.8231,357762.0
2021-09-17 15:25:00,40.51,40.51,40.42,40.43,388593.0,36.8141,36.8141,36.7323,36.7414,388593.0
2021-09-17 15:30:00,40.43,40.45,40.41,40.45,499551.0,36.7414,36.7595,36.7232,36.7595,499551.0
2021-09-17 15:35:00,40.44,40.49,40.42,40.43,672240.0,36.7504,36.7959,36.7323,36.7414,672240.0
2021-09-17 15:40:00,40.43,40.47,40.41,40.47,563594.0,36.7414,36.7777,36.7232,36.7777,563594.0
2021-09-17 15:45:00,40.47,40.48,40.35,40.4,1851664.0,36.7777,36.7868,36.6687,36.7141,1851664.0
2021-09-17 15:50:00,40.4,40.52,40.4,40.47,1744025.0,36.7141,36.8231,36.7141,36.7777,1744025.0
2021-09-17 15:55:00,40.48,40.64,40.46,40.49,4525777.0,36.7868,36.9322,36.7686,36.7959,4525777.0
2021-09-20 09:30:00,39.38,39.44,39.17,39.25,2352088.0,35.7872,35.8417,35.5963,35.669,2352088.0
2021-09-20 09:35:00,39.25,39.38,39.19,39.3,1657144.0,35.669,35.7872,35.6145,35.7145,1657144.0
2021-09-20 09:40:00,39.3,39.31,39.22,39.29,968930.0,35.7145,35.7235,35.6417,35.7054,968930.0
2021-09-20 09:45:00,39.28,39.41,39.2,39.38,1227237.0,35.6963,35.8144,35.6236,35.7872,1227237.0
2021-09-20 09:50:00,39.39,39.4,39.22,39.32,1127257.0,35.7962,35.8053,35.6417,35.7326,1127257.0
2021-09-20 09:55:00,39.32,39.34,39.23,39.25,667586.0,35.7326,35.7508,35.6508,35.669,667586.0
2021-09-20 10:00:00,39.25,39.27,39.13,39.19,1247123.0,35.669,35.6872,35.56,35.6145,1247123.0
2021-09-20 10:05:00,39.19,39.46,39.16,39.28,1149662.0,35.6145,35.8599,35.5872,35.6963,1149662.0
2021-09-20 10:10:00,39.28,39.37,39.23,39.35,587672.0,35.6963,35.7781,35.6508,35.7599,587672.0
2021-09-20 10:15:00,39.35,39.35,39.24,39.3,705954.0,35.7599,35.7599,35.6599,35.7145,705954.0
2021-09-20 10:20:00,39.3,39.31,39.08,39.09,1052354.0,35.7145,35.7235,35.5145,35.5236,1052354.0
2021-09-20 10:25:00,39.09,39.15,39.03,39.11,1000275.0,35.5236,35.5781,35.4691,35.5418,1000275.0
2021-09-20 10:30:00,39.1,39.16,39.01,39.06,644713.0,35.5327,35.5872,35.4509,35.4963,644713.0
2021-09-20 10:35:00,39.06,39.21,39.05,39.2,750948.0,35.4963,35.6327,35.4873,35.6236,750948.0
2021-09-20 10:40:00,39.2,39.23,39.09,39.16,501498.0,35.6236,35.6508,35.5236,35.5872,501498.0
2021-09-20 10:45:00,39.16,39.22,39.08,39.16,680820.0,35.5872,35.6417,35.5145,35.5872,680820.0
2021-09-20 10:50:00,39.16,39.22,39.11,39.19,566139.0,35.5872,35.6417,35.5418,35.6145,566139.0
2021-09-20 10:55:00,39.19,39.2,39.07,39.08,340556.0,35.6145,35.6236,35.5054,35.5145,340556.0
2021-09-20 11:00:00,39.07,39.09,38.99,39.08,859647.0,35.5054,35.5236,35.4327,35.5145,859647.0
2021-09-20 11:05:00,39.08,39.15,39.04,39.04,497699.0,35.5145,35.5781,35.4782,35.4782,497699.0
2021-09-20 11:10:00,39.04,39.11,39.01,39.09,495159.0,35.4782,35.5418,35.4509,35.5236,495159.0
2021-09-20 11:15:00,39.09,39.1,39.01,39.04,441797.0,35.5236,35.5327,35.4509,35.4782,441797.0
2021-09-20 11:20:00,39.04,39.07,38.95,38.98,659824.0,35.4782,35.5054,35.3964,35.4236,659824.0
2021-09-20 11:25:00,38.98,39.01,38.9,38.96,623033.0,35.4236,35.4509,35.3509,35.4055,623033.0
2021-09-20 11:30:00,38.96,38.97,38.84,38.95,1282476.0,35.4055,35.4146,35.2964,35.3964,1282476.0
2021-09-20 11:35:00,38.95,38.98,38.89,38.96,427780.0,35.3964,35.4236,35.3419,35.4055,427780.0
2021-09-20 11:40:00,38.96,38.96,38.89,38.91,339205.0,35.4055,35.4055,35.3419,35.36,339205.0
2021-09-20 11:45:00,38.91,38.95,38.86,38.93,385284.0,35.36,35.3964,35.3146,35.3782,385284.0
2021-09-20 11:50:00,38.93,38.95,38.88,38.93,471772.0,35.3782,35.3964,35.3328,35.3782,471772.0
2021-09-20 11:55:00,38.93,38.93,38.86,38.87,432700.0,35.3782,35.3782,35.3146,35.3237,432700.0
2021-09-20 12:00:00,38.88,38.88,38.8,38.8,377751.0,35.3328,35.3328,35.2601,35.2601,377751.0
2021-09-20 12:05:00,38.8,38.81,38.75,38.77,551437.0,35.2601,35.2692,35.2146,35.2328,551437.0
2021-09-20 12:10:00,38.77,38.82,38.76,38.8,550651.0,35.2328,35.2782,35.2237,35.2601,550651.0
2021-09-20 12:15:00,38.8,38.81,38.76,38.77,546580.0,35.2601,35.2692,35.2237,35.2328,546580.0
2021-09-20 12:20:00,38.77,38.79,38.71,38.73,812300.0,35.2328,35.251,35.1783,35.1965,812300.0
2021-09-20 12:25:00,38.73,38.84,38.73,38.82,472564.0,35.1965,35.2964,35.1965,35.2782,472564.0
2021-09-20 12:30:00,38.81,38.86,38.78,38.79,392357.0,35.2692,35.3146,35.2419,35.251,392357.0
2021-09-20 12:35:00,38.8,38.84,38.76,38.84,380088.0,35.2601,35.2964,35.2237,35.2964,380088.0
2021-09-20 12:40:00,38.84,38.85,38.75,38.79,385067.0,35.2964,35.3055,35.2146,35.251,385067.0
2021-09-20 12:45:00,38.79,38.82,38.75,38.77,262944.0,35.251,35.2782,35.2146,35.2328,262944.0
2021-09-20 12:50:00,38.77,38.8,38.74,38.75,312291.0,35.2328,35.2601,35.2055,35.2146,312291.0
2021-09-20 12:55:00,38.74,38.77,38.72,38.73,362812.0,35.2055,35.2328,35.1874,35.1965,362812.0
2021-09-20 13:00:00,38.73,38.76,38.67,38.68,408131.0,35.1965,35.2237,35.1419,35.151,408131.0
2021-09-20 13:05:00,38.68,38.7,38.65,38.67,362712.0,35.151,35.1692,35.1238,35.1419,362712.0
2021-09-20 13:10:00,38.66,38.71,38.66,38.7,352929.0,35.1328,35.1783,35.1328,35.1692,352929.0
2021-09-20 13:15:00,38.69,38.71,38.65,38.71,466608.0,35.1601,35.1783,35.1238,35.1783,466608.0
2021-09-20 13:20:00,38.71,38.77,38.68,38.76,765124.0,35.1783,35.2328,35.151,35.2237,765124.0
2021-09-20 13:25:00,38.76,38.84,38.75,38.83,539982.0,35.2237,35.2964,35.2146,35.2873,539982.0
2021-09-20 13:30:00,38.82,38.82,38.75,38.76,373253.0,35.2782,35.2782,35.2146,35.2237,373253.0
2021-09-20 13:35:00,38.77,38.84,38.75,38.84,251277.0,35.2328,35.2964,35.2146,35.2964,251277.0
2021-09-20 13:40:00,38.84,38.86,38.75,38.75,312335.0,35.2964,35.3146,35.2146,35.2146,312335.0
2021-09-20 13:45:00,38.76,38.82,38.71,38.79,379617.0,35.2237,35.2782,35.1783,35.251,379617.0
2021-09-20 13:50:00,38.78,38.81,38.75,38.76,361379.0,35.2419,35.2692,35.2146,35.2237,361379.0
2021-09-20 13:55:00,38.76,38.81,38.75,38.79,388308.0,35.2237,35.2692,35.2146,35.251,388308.0
2021-09-20 14:00:00,38.8,38.83,38.7,38.74,669986.0,35.2601,35.2873,35.1692,35.2055,669986.0
2021-09-20 14:05:00,38.74,38.74,38.61,38.61,576626.0,35.2055,35.2055,35.0874,35.0874,576626.0
2021-09-20 14:10:00,38.62,38.63,38.58,38.59,587017.0,35.0965,35.1056,35.0601,35.0692,587017.0
2021-09-20 14:15:00,38.58,38.64,38.57,38.63,283496.0,35.0601,35.1147,35.0511,35.1056,283496.0
2021-09-20 14:20:00,38.63,38.64,38.52,38.53,571866.0,35.1056,35.1147,35.0056,35.0147,571866.0
2021-09-20 14:25:00,38.53,38.58,38.52,38.56,620718.0,35.0147,35.0601,35.0056,35.042,620718.0
2021-09-20 14:30:00,38.56,38.57,38.51,38.52,553590.0,35.042,35.0511,34.9965,35.0056,553590.0
2021-09-20 14:35:00,38.52,38.54,38.48,38.52,853831.0,35.0056,35.0238,34.9693,35.0056,853831.0
2021-09-20 14:40:00,38.52,38.59,38.46,38.48,723771.0,35.0056,35.0692,34.9511,34.9693,723771.0
2021-09-20 14:45:00,38.47,38.53,38.45,38.48,577684.0,34.9602,35.0147,34.942,34.9693,577684.0
2021-09-20 14:50:00,38.48,38.51,38.42,38.43,827810.0,34.9693,34.9965,34.9147,34.9238,827810.0
2021-09-20 14:55:00,38.43,38.48,38.36,38.4,942639.0,34.9238,34.9693,34.8602,34.8966,942639.0
2021-09-20 15:00:00,38.4,38.48,38.39,38.45,781539.0,34.8966,34.9693,34.8875,34.942,781539.0
2021-09-20 15:05:00,38.45,38.45,38.37,38.45,707960.0,34.942,34.942,34.8693,34.942,707960.0
2021-09-20 15:10:00,38.45,38.49,38.39,38.4,495087.0,34.942,34.9784,34.8875,34.8966,495087.0
2021-09-20 15:15:00,38.4,38.47,38.36,38.43,626326.0,34.8966,34.9602,34.8602,34.9238,626326.0
2021-09-20 15:20:00,38.43,38.56,38.42,38.56,716306.0,34.9238,35.042,34.9147,35.042,716306.0
2021-09-20 15:25:00,38.55,38.66,38.53,38.66,1043760.0,35.0329,35.1328,35.0147,35.1328,1043760.0
2021-09-20 15:30:00,38.66,38.8,38.64,38.79,1084579.0,35.1328,35.2601,35.1147,35.251,1084579.0
2021-09-20 15:35:00,38.79,38.85,38.76,38.82,675441.0,35.251,35.3055,35.2237,35.2782,675441.0
2021-09-20 15:40:00,38.82,38.94,38.81,38.93,1025927.0,35.2782,35.3873,35.2692,35.3782,1025927.0
2021-09-20 15:45:00,38.93,39.0,38.91,38.96,1229359.0,35.3782,35.4418,35.36,35.4055,1229359.0
2021-09-20 15:50:00,38.96,39.1,38.96,39.09,1809591.0,35.4055,35.5327,35.4055,35.5236,1809591.0
2021-09-20 15:55:00,39.09,39.16,39.06,39.1,3028109.0,35.5236,35.5872,35.4963,35.5327,3028109.0
2021-09-21 09:30:00,39.27,39.41,39.15,39.26,1319913.0,35.6872,35.8144,35.5781,35.6781,1319913.0
2021-09-21 09:35:00,39.26,39.6,39.23,39.51,1098489.0,35.6781,35.9871,35.6508,35.9053,1098489.0
2021-09-21 09:40:00,39.51,39.53,39.18,39.3,801125.0,35.9053,35.9235,35.6054,35.7145,801125.0
2021-09-21 09:45:00,39.3,39.45,39.3,39.42,685400.0,35.7145,35.8508,35.7145,35.8235,685400.0
2021-09-21 09:50:00,39.43,39.48,39.34,39.37,588112.0,35.8326,35.878,35.7508,35.7781,588112.0
2021-09-21 09:55:00,39.37,39.46,39.25,39.35,887565.0,35.7781,35.8599,35.669,35.7599,887565.0
2021-09-21 10:00:00,39.35,39.38,39.23,39.29,436742.0,35.7599,35.7872,35.6508,35.7054,436742.0
2021-09-21 10:05:00,39.28,39.3,39.12,39.13,510628.0,35.6963,35.7145,35.5509,35.56,510628.0
2021-09-21 10:10:00,39.13,39.3,39.13,39.27,594155.0,35.56,35.7145,35.56,35.6872,594155.0
2021-09-21 10:15:00,39.27,39.36,39.22,39.29,572002.0,35.6872,35.769,35.6417,35.7054,572002.0
2021-09-21 10:20:00,39.29,39.29,39.15,39.16,345612.0,35.7054,35.7054,35.5781,35.5872,345612.0
2021-09-21 10:25:00,39.16,39.25,39.11,39.23,370263.0,35.5872,35.669,35.5418,35.6508,370263.0
2021-09-21 10:30:00,39.23,39.26,39.17,39.24,395683.0,35.6508,35.6781,35.5963,35.6599,395683.0
2021-09-21 10:35:00,39.24,39.31,39.18,39.29,380013.0,35.6599,35.7235,35.6054,35.7054,380013.0
2021-09-21 10:40:00,39.29,39.32,39.17,39.18,285038.0,35.7054,35.7326,35.5963,35.6054,285038.0
2021-09-21 10:45:00,39.17,39.17,39.01,39.02,424066.0,35.5963,35.5963,35.4509,35.46,424066.0
2021-09-21 10:50:00,39.02,39.03,38.95,39.01,522554.0,35.46,35.4691,35.3964,35.4509,522554.0
2021-09-21 10:55:00,39.01,39.03,38.96,39.01,349849.0,35.4509,35.4691,35.4055,35.4509,349849.0
2021-09-21 11:00:00,39.01,39.03,38.93,39.02,367971.0,35.4509,35.4691,35.3782,35.46,367971.0
2021-09-21 11:05:00,39.02,39.15,39.01,39.14,795994.0,35.46,35.5781,35.4509,35.569,795994.0
2021-09-21 11:10:00,39.13,39.14,39.04,39.06,297152.0,35.56,35.569,35.4782,35.4963,297152.0
2021-09-21 11:15:00,39.06,39.07,39.0,39.02,186076.0,35.4963,35.5054,35.4418,35.46,186076.0
2021-09-21 11:20:00,39.03,39.05,38.99,39.02,226163.0,35.4691,35.4873,35.4327,35.46,226163.0
2021-09-21 11:25:00,39.03,39.05,38.96,38.99,382150.0,35.4691,35.4873,35.4055,35.4327,382150.0
2021-09-21 11:30:00,39.0,39.2,38.98,39.16,1019873.0,35.4418,35.6236,35.4236,35.5872,1019873.0
2021-09-21 11:35:00,39.16,39.22,39.15,39.17,396297.0,35.5872,35.6417,35.5781,35.5963,396297.0
2021-09-21 11:40:00,39.16,39.18,39.12,39.16,343385.0,35.5872,35.6054,35.5509,35.5872,343385.0
2021-09-21 11:45:00,39.16,39.2,39.15,39.17,297935.0,35.5872,35.6236,35.5781,35.5963,297935.0
2021-09-21 11:50:00,39.16,39.22,39.16,39.21,249592.0,35.5872,35.6417,35.5872,35.6327,249592.0
2021-09-21 11:55:00,39.2,39.24,39.19,39.19,124240.0,35.6236,35.6599,35.6145,35.6145,124240.0
2021-09-21 12:00:00,39.2,39.28,39.18,39.27,338968.0,35.6236,35.6963,35.6054,35.6872,338968.0
2021-09-21 12:05:00,39.26,39.31,39.24,39.29,327651.0,35.6781,35.7235,35.6599,35.7054,327651.0
2021-09-21 12:10:00,39.29,39.36,39.27,39.34,269512.0,35.7054,35.769,35.6872,35.7508,269512.0
2021-09-21 12:15:00,39.34,39.39,39.3,39.35,374980.0,35.7508,35.7962,35.7145,35.7599,374980.0
2021-09-21 12:20:00,39.34,39.4,39.34,39.36,294280.0,35.7508,35.8053,35.7508,35.769,294280.0
2021-09-21 12:25:00,39.36,39.38,39.33,39.35,378367.0,35.769,35.7872,35.7417,35.7599,378367.0
2021-09-21 12:30:00,39.35,39.36,39.3,39.34,188844.0,35.7599,35.769,35.7145,35.7508,188844.0
2021-09-21 12:35:00,39.34,39.36,39.32,39.34,173384.0,35.7508,35.769,35.7326,35.7508,173384.0
2021-09-21 12:40:00,39.34,39.4,39.32,39.37,456222.0,35.7508,35.8053,35.7326,35.7781,456222.0
2021-09-21 12:45:00,39.37,39.38,39.31,39.33,176519.0,35.7781,35.7872,35.7235,35.7417,176519.0
2021-09-21 12:50:00,39.33,39.33,39.23,39.27,274703.0,35.7417,35.7417,35.6508,35.6872,274703.0
2021-09-21 12:55:00,39.27,39.32,39.26,39.3,236714.0,35.6872,35.7326,35.6781,35.7145,236714.0
2021-09-21 13:00:00,39.29,39.34,39.26,39.3,244643.0,35.7054,35.7508,35.6781,35.7145,244643.0
2021-09-21 13:05:00,39.3,39.34,39.27,39.29,234004.0,35.7145,35.7508,35.6872,35.7054,234004.0
2021-09-21 13:10:00,39.29,39.32,39.25,39.25,295326.0,35.7054,35.7326,35.669,35.669,295326.0
2021-09-21 13:15:00,39.25,39.3,39.24,39.3,250406.0,35.669,35.7145,35.6599,35.7145,250406.0
2021-09-21 13:20:00,39.3,39.33,39.25,39.27,292798.0,35.7145,35.7417,35.669,35.6872,292798.0
2021-09-21 13:25:00,39.27,39.29,39.21,39.24,264358.0,35.6872,35.7054,35.6327,35.6599,264358.0
2021-09-21 13:30:00,39.25,39.26,39.2,39.24,257873.0,35.669,35.6781,35.6236,35.6599,257873.0
2021-09-21 13:35:00,39.23,39.26,39.21,39.26,266910.0,35.6508,35.6781,35.6327,35.6781,266910.0
2021-09-21 13:40:00,39.26,39.27,39.21,39.24,270300.0,35.6781,35.6872,35.6327,35.6599,270300.0
2021-09-21 13:45:00,39.25,39.28,39.21,39.28,257112.0,35.669,35.6963,35.6327,35.6963,257112.0
2021-09-21 13:50:00,39.27,39.29,39.19,39.23,352657.0,35.6872,35.7054,35.6145,35.6508,352657.0
2021-09-21 13:55:00,39.23,39.26,39.18,39.22,222918.0,35.6508,35.6781,35.6054,35.6417,222918.0
2021-09-21 14:00:00,39.22,39.27,39.21,39.25,160833.0,35.6417,35.6872,35.6327,35.669,160833.0
2021-09-21 14:05:00,39.25,39.26,39.21,39.23,184024.0,35.669,35.6781,35.6327,35.6508,184024.0
2021-09-21 14:10:00,39.23,39.27,39.22,39.25,134302.0,35.6508,35.6872,35.6417,35.669,134302.0
2021-09-21 14:15:00,39.25,39.25,39.2,39.21,182403.0,35.669,35.669,35.6236,35.6327,182403.0
2021-09-21 14:20:00,39.21,39.21,39.13,39.14,230185.0,35.6327,35.6327,35.56,35.569,230185.0
2021-09-21 14:25:00,39.14,39.18,39.12,39.13,235904.0,35.569,35.6054,35.5509,35.56,235904.0
2021-09-21 14:30:00,39.13,39.19,39.12,39.16,416511.0,35.56,35.6145,35.5509,35.5872,416511.0
2021-09-21 14:35:00,39.16,39.17,39.11,39.16,223281.0,35.5872,35.5963,35.5418,35.5872,223281.0
2021-09-21 14:40:00,39.16,39.19,39.15,39.17,160088.0,35.5872,35.6145,35.5781,35.5963,160088.0
2021-09-21 14:45:00,39.17,39.2,39.15,39.18,205102.0,35.5963,35.6236,35.5781,35.6054,205102.0
2021-09-21 14:50:00,39.18,39.33,39.17,39.27,379192.0,35.6054,35.7417,35.5963,35.6872,379192.0
2021-09-21 14:55:00,39.27,39.28,39.2,39.23,245376.0,35.6872,35.6963,35.6236,35.6508,245376.0
2021-09-21 15:00:00,39.23,39.33,39.23,39.28,348255.0,35.6508,35.7417,35.6508,35.6963,348255.0
2021-09-21 15:05:00,39.29,39.31,39.25,39.27,218231.0,35.7054,35.7235,35.669,35.6872,218231.0
2021-09-21 15:10:00,39.26,39.31,39.24,39.31,262151.0,35.6781,35.7235,35.6599,35.7235,262151.0
2021-09-21 15:15:00,39.3,39.35,39.24,39.25,368011.0,35.7145,35.7599,35.6599,35.669,368011.0
2021-09-21 15:20:00,39.24,39.34,39.24,39.31,399234.0,35.6599,35.7508,35.6599,35.7235,399234.0
2021-09-21 15:25:00,39.32,39.36,39.3,39.35,280757.0,35.7326,35.769,35.7145,35.7599,280757.0
2021-09-21 15:30:00,39.34,39.38,39.32,39.37,281276.0,35.7508,35.7872,35.7326,35.7781,281276.0
2021-09-21 15:35:00,39.37,39.39,39.32,39.33,423030.0,35.7781,35.7962,35.7326,35.7417,423030.0
2021-09-21 15:40:00,39.33,39.36,39.29,39.31,370199.0,35.7417,35.769,35.7054,35.7235,370199.0
2021-09-21 15:45:00,39.31,39.31,39.22,39.23,542648.0,35.7235,35.7235,35.6417,35.6508,542648.0
2021-09-21 15:50:00,39.22,39.25,39.19,39.21,791588.0,35.6417,35.669,35.6145,35.6327,791588.0
2021-09-21 15:55:00,39.21,39.22,39.11,39.12,1481075.0,35.6327,35.6417,35.5418,35.5509,1481075.0
2021-09-22 09:30:00,39.75,39.98,39.75,39.94,2133583.0,36.1234,36.3324,36.1234,36.2961,2133583.0
2021-09-22 09:35:00,39.94,40.03,39.8,39.83,1606806.0,36.2961,36.3778,36.1688,36.1961,1606806.0
2021-09-22 09:40:00,39.83,39.87,39.77,39.85,1154724.0,36.1961,36.2324,36.1416,36.2143,1154724.0
2021-09-22 09:45:00,39.84,39.93,39.82,39.92,850142.0,36.2052,36.287,36.187,36.2779,850142.0
2021-09-22 09:50:00,39.92,40.09,39.9,40.07,833756.0,36.2779,36.4324,36.2597,36.4142,833756.0
2021-09-22 09:55:00,40.07,40.23,40.06,40.16,756884.0,36.4142,36.5596,36.4051,36.496,756884.0
2021-09-22 10:00:00,40.16,40.19,40.08,40.16,630084.0,36.496,36.5233,36.4233,36.496,630084.0
2021-09-22 10:05:00,40.17,40.18,40.03,40.06,502197.0,36.5051,36.5142,36.3778,36.4051,502197.0
2021-09-22 10:10:00,40.06,40.1,39.98,40.07,489876.0,36.4051,36.4415,36.3324,36.4142,489876.0
2021-09-22 10:15:00,40.07,40.09,40.03,40.04,290174.0,36.4142,36.4324,36.3778,36.3869,290174.0
2021-09-22 10:20:00,40.05,40.06,39.99,40.03,567469.0,36.396,36.4051,36.3415,36.3778,567469.0
2021-09-22 10:25:00,40.04,40.05,39.98,40.0,506740.0,36.3869,36.396,36.3324,36.3506,506740.0
2021-09-22 10:30:00,40.0,40.03,39.93,40.03,664879.0,36.3506,36.3778,36.287,36.3778,664879.0
2021-09-22 10:35:00,40.02,40.04,39.99,40.02,212225.0,36.3688,36.3869,36.3415,36.3688,212225.0
2021-09-22 10:40:00,40.02,40.08,40.01,40.03,236659.0,36.3688,36.4233,36.3597,36.3778,236659.0
2021-09-22 10:45:00,40.03,40.06,39.96,40.05,378102.0,36.3778,36.4051,36.3142,36.396,378102.0
2021-09-22 10:50:00,40.05,40.08,39.99,40.02,333286.0,36.396,36.4233,36.3415,36.3688,333286.0
2021-09-22 10:55:00,40.02,40.09,40.0,40.08,264845.0,36.3688,36.4324,36.3506,36.4233,264845.0
2021-09-22 11:00:00,40.08,40.11,40.07,40.1,266034.0,36.4233,36.4505,36.4142,36.4415,266034.0
2021-09-22 11:05:00,40.11,40.11,40.04,40.04,216619.0,36.4505,36.4505,36.3869,36.3869,216619.0
2021-09-22 11:10:00,40.05,40.18,40.04,40.13,443618.0,36.396,36.5142,36.3869,36.4687,443618.0
2021-09-22 11:15:00,40.14,40.19,40.13,40.16,246183.0,36.4778,36.5233,36.4687,36.496,246183.0
2021-09-22 11:20:00,40.16,40.19,40.14,40.16,243697.0,36.496,36.5233,36.4778,36.496,243697.0
2021-09-22 11:25:00,40.16,40.19,40.15,40.18,249125.0,36.496,36.5233,36.4869,36.5142,249125.0
2021-09-22 11:30:00,40.18,40.23,40.15,40.19,307354.0,36.5142,36.5596,36.4869,36.5233,307354.0
2021-09-22 11:35:00,40.19,40.23,40.18,40.21,301328.0,36.5233,36.5596,36.5142,36.5414,301328.0
2021-09-22 11:40:00,40.2,40.23,40.17,40.23,187635.0,36.5323,36.5596,36.5051,36.5596,187635.0
2021-09-22 11:45:00,40.22,40.23,40.16,40.17,195782.0,36.5505,36.5596,36.496,36.5051,195782.0
2021-09-22 11:50:00,40.18,40.25,40.09,40.11,743931.0,36.5142,36.5778,36.4324,36.4505,743931.0
2021-09-22 11:55:00,40.11,40.19,40.1,40.17,269132.0,36.4505,36.5233,36.4415,36.5051,269132.0
2021-09-22 12:00:00,40.17,40.2,40.15,40.19,193657.0,36.5051,36.5323,36.4869,36.5233,193657.0
2021-09-22 12:05:00,40.19,40.19,40.12,40.16,136722.0,36.5233,36.5233,36.4596,36.496,136722.0
2021-09-22 12:10:00,40.16,40.18,40.14,40.15,122038.0,36.496,36.5142,36.4778,36.4869,122038.0
2021-09-22 12:15:00,40.16,40.17,40.1,40.14,377123.0,36.496,36.5051,36.4415,36.4778,377123.0
2021-09-22 12:20:00,40.15,40.17,40.14,40.16,120835.0,36.4869,36.5051,36.4778,36.496,120835.0
2021-09-22 12:25:00,40.16,40.21,40.16,40.2,135573.0,36.496,36.5414,36.496,36.5323,135573.0
2021-09-22 12:30:00,40.2,40.22,40.18,40.19,201232.0,36.5323,36.5505,36.5142,36.5233,201232.0
2021-09-22 12:35:00,40.19,40.2,40.14,40.16,167990.0,36.5233,36.5323,36.4778,36.496,167990.0
2021-09-22 12:40:00,40.16,40.18,40.15,40.16,110946.0,36.496,36.5142,36.4869,36.496,110946.0
2021-09-22 12:45:00,40.16,40.19,40.15,40.16,138574.0,36.496,36.5233,36.4869,36.496,138574.0
2021-09-22 12:50:00,40.16,40.17,40.1,40.1,134428.0,36.496,36.5051,36.4415,36.4415,134428.0
2021-09-22 12:55:00,40.11,40.16,40.09,40.16,237964.0,36.4505,36.496,36.4324,36.496,237964.0
2021-09-22 13:00:00,40.16,40.18,40.13,40.14,229689.0,36.496,36.5142,36.4687,36.4778,229689.0
2021-09-22 13:05:00,40.13,40.17,40.13,40.16,184117.0,36.4687,36.5051,36.4687,36.496,184117.0
2021-09-22 13:10:00,40.16,40.18,40.14,40.16,149790.0,36.496,36.5142,36.4778,36.496,149790.0
2021-09-22 13:15:00,40.17,40.2,40.15,40.18,147658.0,36.5051,36.5323,36.4869,36.5142,147658.0
2021-09-22 13:20:00,40.18,40.2,40.17,40.18,139633.0,36.5142,36.5323,36.5051,36.5142,139633.0
2021-09-22 13:25:00,40.18,40.2,40.16,40.18,181863.0,36.5142,36.5323,36.496,36.5142,181863.0
2021-09-22 13:30:00,40.17,40.23,40.17,40.22,326585.0,36.5051,36.5596,36.5051,36.5505,326585.0
2021-09-22 13:35:00,40.22,40.23,40.18,40.2,198737.0,36.5505,36.5596,36.5142,36.5323,198737.0
2021-09-22 13:40:00,40.19,40.21,40.17,40.19,181672.0,36.5233,36.5414,36.5051,36.5233,181672.0
2021-09-22 13:45:00,40.18,40.19,40.15,40.17,140976.0,36.5142,36.5233,36.4869,36.5051,140976.0
2021-09-22 13:50:00,40.18,40.18,40.13,40.15,227334.0,36.5142,36.5142,36.4687,36.4869,227334.0
2021-09-22 13:55:00,40.15,40.21,40.14,40.21,288225.0,36.4869,36.5414,36.4778,36.5414,288225.0
2021-09-22 14:00:00,40.2,40.47,40.16,40.47,1458006.0,36.5323,36.7777,36.496,36.7777,1458006.0
2021-09-22 14:05:00,40.46,40.5,40.38,40.48,780380.0,36.7686,36.805,36.6959,36.7868,780380.0
2021-09-22 14:10:00,40.48,40.51,40.4,40.47,716504.0,36.7868,36.8141,36.7141,36.7777,716504.0
2021-09-22 14:15:00,40.47,40.52,40.42,40.44,271226.0,36.7777,36.8231,36.7323,36.7504,271226.0
2021-09-22 14:20:00,40.44,40.45,40.31,40.32,542922.0,36.7504,36.7595,36.6323,36.6414,542922.0
2021-09-22 14:25:00,40.32,40.4,40.3,40.39,495347.0,36.6414,36.7141,36.6232,36.705,495347.0
2021-09-22 14:30:00,40.39,40.42,40.33,40.36,347556.0,36.705,36.7323,36.6505,36.6777,347556.0
2021-09-22 14:35:00,40.36,40.42,40.3,40.35,592701.0,36.6777,36.7323,36.6232,36.6687,592701.0
2021-09-22 14:40:00,40.34,40.4,40.26,40.35,1031322.0,36.6596,36.7141,36.5869,36.6687,1031322.0
2021-09-22 14:45:00,40.34,40.36,40.22,40.25,733321.0,36.6596,36.6777,36.5505,36.5778,733321.0
2021-09-22 14:50:00,40.25,40.33,40.16,40.3,756836.0,36.5778,36.6505,36.496,36.6232,756836.0
2021-09-22 14:55:00,40.31,40.33,40.25,40.32,532235.0,36.6323,36.6505,36.5778,36.6414,532235.0
2021-09-22 15:00:00,40.33,40.35,40.26,40.34,532645.0,36.6505,36.6687,36.5869,36.6596,532645.0
2021-09-22 15:05:00,40.34,40.38,40.29,40.35,718129.0,36.6596,36.6959,36.6141,36.6687,718129.0
2021-09-22 15:10:00,40.36,40.45,40.31,40.45,415978.0,36.6777,36.7595,36.6323,36.7595,415978.0
2021-09-22 15:15:00,40.44,40.47,40.42,40.46,428731.0,36.7504,36.7777,36.7323,36.7686,428731.0
2021-09-22 15:20:00,40.46,40.5,40.42,40.48,610991.0,36.7686,36.805,36.7323,36.7868,610991.0
2021-09-22 15:25:00,40.48,40.5,40.44,40.46,444165.0,36.7868,36.805,36.7504,36.7686,444165.0
2021-09-22 15:30:00,40.47,40.47,40.36,40.4,540018.0,36.7777,36.7777,36.6777,36.7141,540018.0
2021-09-22 15:35:00,40.39,40.51,40.38,40.49,504537.0,36.705,36.8141,36.6959,36.7959,504537.0
2021-09-22 15:40:00,40.49,40.5,40.36,40.38,659596.0,36.7959,36.805,36.6777,36.6959,659596.0
2021-09-22 15:45:00,40.38,40.38,40.24,40.25,751301.0,36.6959,36.6959,36.5687,36.5778,751301.0
2021-09-22 15:50:00,40.24,40.27,40.2,40.21,1090082.0,36.5687,36.596,36.5323,36.5414,1090082.0
2021-09-22 15:55:00,40.22,40.22,40.12,40.13,2652025.0,36.5505,36.5505,36.4596,36.4687,2652025.0
2021-09-23 09:30:00,40.76,40.87,40.65,40.72,2040110.0,37.0412,37.1412,36.9413,37.0049,2040110.0
2021-09-23 09:35:00,40.72,41.01,40.71,40.99,1396940.0,37.0049,37.2684,36.9958,37.2503,1396940.0
2021-09-23 09:40:00,40.98,41.15,40.84,41.05,1774207.0,37.2412,37.3957,37.1139,37.3048,1774207.0
2021-09-23 09:45:00,41.05,41.14,41.05,41.13,823273.0,37.3048,37.3866,37.3048,37.3775,823273.0
2021-09-23 09:50:00,41.13,41.15,41.04,41.09,895033.0,37.3775,37.3957,37.2957,37.3411,895033.0
2021-09-23 09:55:00,41.09,41.14,41.04,41.08,808585.0,37.3411,37.3866,37.2957,37.3321,808585.0
2021-09-23 10:00:00,41.08,41.14,41.01,41.13,808287.0,37.3321,37.3866,37.2684,37.3775,808287.0
2021-09-23 10:05:00,41.14,41.18,41.09,41.16,691584.0,37.3866,37.4229,37.3411,37.4048,691584.0
2021-09-23 10:10:00,41.17,41.29,41.16,41.25,723960.0,37.4138,37.5229,37.4048,37.4865,723960.0
2021-09-23 10:15:00,41.25,41.3,41.19,41.21,683581.0,37.4865,37.532,37.432,37.4502,683581.0
2021-09-23 10:20:00,41.21,41.37,41.2,41.37,854420.0,37.4502,37.5956,37.4411,37.5956,854420.0
2021-09-23 10:25:00,41.37,41.45,41.36,41.42,1174838.0,37.5956,37.6683,37.5865,37.641,1174838.0
2021-09-23 10:30:00,41.41,41.5,41.41,41.48,679362.0,37.6319,37.7137,37.6319,37.6956,679362.0
2021-09-23 10:35:00,41.48,41.55,41.44,41.54,945240.0,37.6956,37.7592,37.6592,37.7501,945240.0
2021-09-23 10:40:00,41.54,41.67,41.53,41.62,1135781.0,37.7501,37.8682,37.741,37.8228,1135781.0
2021-09-23 10:45:00,41.62,41.73,41.61,41.72,1567949.0,37.8228,37.9227,37.8137,37.9137,1567949.0
2021-09-23 10:50:00,41.71,41.72,41.66,41.7,594431.0,37.9046,37.9137,37.8591,37.8955,594431.0
2021-09-23 10:55:00,41.7,41.71,41.61,41.66,570469.0,37.8955,37.9046,37.8137,37.8591,570469.0
2021-09-23 11:00:00,41.66,41.68,41.62,41.66,436725.0,37.8591,37.8773,37.8228,37.8591,436725.0
2021-09-23 11:05:00,41.66,41.75,41.66,41.7,829476.0,37.8591,37.9409,37.8591,37.8955,829476.0
2021-09-23 11:10:00,41.7,41.7,41.65,41.65,234862.0,37.8955,37.8955,37.85,37.85,234862.0
2021-09-23 11:15:00,41.66,41.73,41.63,41.71,417751.0,37.8591,37.9227,37.8319,37.9046,417751.0
2021-09-23 11:20:00,41.72,41.72,41.62,41.7,585240.0,37.9137,37.9137,37.8228,37.8955,585240.0
2021-09-23 11:25:00,41.69,41.79,41.69,41.76,661859.0,37.8864,37.9773,37.8864,37.95,661859.0
2021-09-23 11:30:00,41.75,41.77,41.7,41.71,298900.0,37.9409,37.9591,37.8955,37.9046,298900.0
2021-09-23 11:35:00,41.7,41.79,41.69,41.77,485525.0,37.8955,37.9773,37.8864,37.9591,485525.0
2021-09-23 11:40:00,41.77,41.77,41.66,41.68,458703.0,37.9591,37.9591,37.8591,37.8773,458703.0
2021-09-23 11:45:00,41.67,41.74,41.67,41.73,491834.0,37.8682,37.9318,37.8682,37.9227,491834.0
2021-09-23 11:50:00,41.74,41.75,41.7,41.73,298140.0,37.9318,37.9409,37.8955,37.9227,298140.0
2021-09-23 11:55:00,41.73,41.75,41.68,41.73,352433.0,37.9227,37.9409,37.8773,37.9227,352433.0
2021-09-23 12:00:00,41.73,41.74,41.71,41.73,367119.0,37.9227,37.9318,37.9046,37.9227,367119.0
2021-09-23 12:05:00,41.73,41.78,41.72,41.76,479313.0,37.9227,37.9682,37.9137,37.95,479313.0
2021-09-23 12:10:00,41.76,41.79,41.74,41.78,342497.0,37.95,37.9773,37.9318,37.9682,342497.0
2021-09-23 12:15:00,41.78,41.79,41.75,41.79,331791.0,37.9682,37.9773,37.9409,37.9773,331791.0
2021-09-23 12:20:00,41.79,41.8,41.77,41.77,353454.0,37.9773,37.9864,37.9591,37.9591,353454.0
2021-09-23 12:25:00,41.77,41.8,41.75,41.76,434331.0,37.9591,37.9864,37.9409,37.95,434331.0
2021-09-23 12:30:00,41.76,41.78,41.72,41.73,475326.0,37.95,37.9682,37.9137,37.9227,475326.0
2021-09-23 12:35:00,41.73,41.78,41.72,41.77,829111.0,37.9227,37.9682,37.9137,37.9591,829111.0
2021-09-23 12:40:00,41.77,41.8,41.75,41.77,323619.0,37.9591,37.9864,37.9409,37.9591,323619.0
2021-09-23 12:45:00,41.77,41.83,41.76,41.83,557121.0,37.9591,38.0136,37.95,38.0136,557121.0
2021-09-23 12:50:00,41.83,41.83,41.75,41.76,492495.0,38.0136,38.0136,37.9409,37.95,492495.0
2021-09-23 12:55:00,41.77,41.79,41.72,41.76,329959.0,37.9591,37.9773,37.9137,37.95,329959.0
2021-09-23 13:00:00,41.76,41.82,41.75,41.82,248700.0,37.95,38.0045,37.9409,38.0045,248700.0
2021-09-23 13:05:00,41.82,41.85,41.79,41.84,252152.0,38.0045,38.0318,37.9773,38.0227,252152.0
2021-09-23 13:10:00,41.84,41.85,41.82,41.84,326110.0,38.0227,38.0318,38.0045,38.0227,326110.0
2021-09-23 13:15:00,41.84,41.87,41.83,41.86,330183.0,38.0227,38.05,38.0136,38.0409,330183.0
2021-09-23 13:20:00,41.86,41.86,41.81,41.85,273183.0,38.0409,38.0409,37.9954,38.0318,273183.0
2021-09-23 13:25:00,41.84,41.88,41.83,41.84,256661.0,38.0227,38.0591,38.0136,38.0227,256661.0
2021-09-23 13:30:00,41.84,41.86,41.83,41.84,289465.0,38.0227,38.0409,38.0136,38.0227,289465.0
2021-09-23 13:35:00,41.84,41.84,41.8,41.83,267949.0,38.0227,38.0227,37.9864,38.0136,267949.0
2021-09-23 13:40:00,41.84,41.85,41.81,41.83,235424.0,38.0227,38.0318,37.9954,38.0136,235424.0
2021-09-23 13:45:00,41.83,41.84,41.79,41.84,180909.0,38.0136,38.0227,37.9773,38.0227,180909.0
2021-09-23 13:50:00,41.84,41.86,41.83,41.84,343091.0,38.0227,38.0409,38.0136,38.0227,343091.0
2021-09-23 13:55:00,41.84,41.84,41.8,41.82,219400.0,38.0227,38.0227,37.9864,38.0045,219400.0
2021-09-23 14:00:00,41.83,41.83,41.79,41.81,275783.0,38.0136,38.0136,37.9773,37.9954,275783.0
2021-09-23 14:05:00,41.81,41.83,41.78,41.78,268953.0,37.9954,38.0136,37.9682,37.9682,268953.0
2021-09-23 14:10:00,41.78,41.8,41.75,41.79,367274.0,37.9682,37.9864,37.9409,37.9773,367274.0
2021-09-23 14:15:00,41.8,41.81,41.79,41.8,178288.0,37.9864,37.9954,37.9773,37.9864,178288.0
2021-09-23 14:20:00,41.8,41.82,41.78,41.8,228053.0,37.9864,38.0045,37.9682,37.9864,228053.0
2021-09-23 14:25:00,41.8,41.81,41.76,41.77,337183.0,37.9864,37.9954,37.95,37.9591,337183.0
2021-09-23 14:30:00,41.77,41.81,41.74,41.75,350415.0,37.9591,37.9954,37.9318,37.9409,350415.0
2021-09-23 14:35:00,41.75,41.77,41.72,41.73,412618.0,37.9409,37.9591,37.9137,37.9227,412618.0
2021-09-23 14:40:00,41.73,41.73,41.66,41.7,427195.0,37.9227,37.9227,37.8591,37.8955,427195.0
2021-09-23 14:45:00,41.7,41.71,41.68,41.69,234877.0,37.8955,37.9046,37.8773,37.8864,234877.0
2021-09-23 14:50:00,41.69,41.71,41.67,41.69,229860.0,37.8864,37.9046,37.8682,37.8864,229860.0
2021-09-23 14:55:00,41.7,41.72,41.68,41.71,283356.0,37.8955,37.9137,37.8773,37.9046,283356.0
2021-09-23 15:00:00,41.71,41.72,41.69,41.71,236257.0,37.9046,37.9137,37.8864,37.9046,236257.0
2021-09-23 15:05:00,41.7,41.71,41.65,41.65,445013.0,37.8955,37.9046,37.85,37.85,445013.0
2021-09-23 15:10:00,41.65,41.66,41.62,41.63,479897.0,37.85,37.8591,37.8228,37.8319,479897.0
2021-09-23 15:15:00,41.63,41.68,41.63,41.65,388226.0,37.8319,37.8773,37.8319,37.85,388226.0
2021-09-23 15:20:00,41.65,41.69,41.65,41.66,420363.0,37.85,37.8864,37.85,37.8591,420363.0
2021-09-23 15:25:00,41.66,41.69,41.65,41.66,404268.0,37.8591,37.8864,37.85,37.8591,404268.0
2021-09-23 15:30:00,41.66,41.7,41.63,41.7,438629.0,37.8591,37.8955,37.8319,37.8955,438629.0
2021-09-23 15:35:00,41.7,41.73,41.67,41.72,333657.0,37.8955,37.9227,37.8682,37.9137,333657.0
2021-09-23 15:40:00,41.72,41.75,41.7,41.71,529005.0,37.9137,37.9409,37.8955,37.9046,529005.0
2021-09-23 15:45:00,41.72,41.73,41.69,41.71,675330.0,37.9137,37.9227,37.8864,37.9046,675330.0
2021-09-23 15:50:00,41.7,41.71,41.64,41.69,1080330.0,37.8955,37.9046,37.841,37.8864,1080330.0
2021-09-23 15:55:00,41.69,41.73,41.67,41.68,1832012.0,37.8864,37.9227,37.8682,37.8773,1832012.0
2021-09-24 09:30:00,41.7,42.03,41.65,42.02,2413672.0,37.8955,38.1954,37.85,38.1863,2413672.0
2021-09-24 09:35:00,42.02,42.07,41.81,41.86,1173574.0,38.1863,38.2317,37.9954,38.0409,1173574.0
2021-09-24 09:40:00,41.87,42.02,41.85,41.99,626216.0,38.05,38.1863,38.0318,38.159,626216.0
2021-09-24 09:45:00,41.99,42.06,41.88,41.94,875722.0,38.159,38.2226,38.0591,38.1136,875722.0
2021-09-24 09:50:00,41.94,42.19,41.93,42.18,1267662.0,38.1136,38.3408,38.1045,38.3317,1267662.0
2021-09-24 09:55:00,42.18,42.23,42.15,42.21,1222490.0,38.3317,38.3771,38.3044,38.359,1222490.0
2021-09-24 10:00:00,42.21,42.23,42.15,42.2,931953.0,38.359,38.3771,38.3044,38.3499,931953.0
2021-09-24 10:05:00,42.2,42.25,42.14,42.22,690495.0,38.3499,38.3953,38.2953,38.368,690495.0
2021-09-24 10:10:00,42.22,42.25,42.17,42.2,642569.0,38.368,38.3953,38.3226,38.3499,642569.0
2021-09-24 10:15:00,42.19,42.24,42.12,42.16,769418.0,38.3408,38.3862,38.2772,38.3135,769418.0
2021-09-24 10:20:00,42.17,42.21,42.14,42.15,365745.0,38.3226,38.359,38.2953,38.3044,365745.0
2021-09-24 10:25:00,42.16,42.2,42.16,42.19,349923.0,38.3135,38.3499,38.3135,38.3408,349923.0
2021-09-24 10:30:00,42.18,42.2,42.11,42.12,304550.0,38.3317,38.3499,38.2681,38.2772,304550.0
2021-09-24 10:35:00,42.11,42.19,42.1,42.16,444559.0,38.2681,38.3408,38.259,38.3135,444559.0
2021-09-24 10:40:00,42.17,42.19,42.1,42.13,450602.0,38.3226,38.3408,38.259,38.2863,450602.0
2021-09-24 10:45:00,42.13,42.19,42.09,42.17,509258.0,38.2863,38.3408,38.2499,38.3226,509258.0
2021-09-24 10:50:00,42.18,42.19,42.06,42.09,478694.0,38.3317,38.3408,38.2226,38.2499,478694.0
2021-09-24 10:55:00,42.09,42.13,42.04,42.13,568272.0,38.2499,38.2863,38.2045,38.2863,568272.0
2021-09-24 11:00:00,42.12,42.15,42.1,42.12,315168.0,38.2772,38.3044,38.259,38.2772,315168.0
2021-09-24 11:05:00,42.11,42.15,42.07,42.15,240111.0,38.2681,38.3044,38.2317,38.3044,240111.0
2021-09-24 11:10:00,42.15,42.21,42.13,42.19,772866.0,38.3044,38.359,38.2863,38.3408,772866.0
2021-09-24 11:15:00,42.2,42.24,42.17,42.22,553688.0,38.3499,38.3862,38.3226,38.368,553688.0
2021-09-24 11:20:00,42.23,42.23,42.17,42.18,393004.0,38.3771,38.3771,38.3226,38.3317,393004.0
2021-09-24 11:25:00,42.17,42.21,42.15,42.18,570204.0,38.3226,38.359,38.3044,38.3317,570204.0
2021-09-24 11:30:00,42.18,42.2,42.17,42.19,393983.0,38.3317,38.3499,38.3226,38.3408,393983.0
2021-09-24 11:35:00,42.19,42.22,42.17,42.21,238086.0,38.3408,38.368,38.3226,38.359,238086.0
2021-09-24 11:40:00,42.22,42.24,42.2,42.22,345552.0,38.368,38.3862,38.3499,38.368,345552.0
2021-09-24 11:45:00,42.21,42.24,42.19,42.23,717503.0,38.359,38.3862,38.3408,38.3771,717503.0
2021-09-24 11:50:00,42.23,42.29,42.2,42.27,681803.0,38.3771,38.4317,38.3499,38.4135,681803.0
2021-09-24 11:55:00,42.28,42.29,42.24,42.27,496066.0,38.4226,38.4317,38.3862,38.4135,496066.0
2021-09-24 12:00:00,42.27,42.32,42.23,42.32,475221.0,38.4135,38.4589,38.3771,38.4589,475221.0
2021-09-24 12:05:00,42.32,42.34,42.29,42.33,338668.0,38.4589,38.4771,38.4317,38.468,338668.0
2021-09-24 12:10:00,42.33,42.33,42.27,42.29,252637.0,38.468,38.468,38.4135,38.4317,252637.0
2021-09-24 12:15:00,42.29,42.32,42.27,42.28,203779.0,38.4317,38.4589,38.4135,38.4226,203779.0
2021-09-24 12:20:00,42.29,42.29,42.23,42.24,594379.0,38.4317,38.4317,38.3771,38.3862,594379.0
2021-09-24 12:25:00,42.25,42.27,42.24,42.26,180937.0,38.3953,38.4135,38.3862,38.4044,180937.0
2021-09-24 12:30:00,42.26,42.28,42.24,42.25,173364.0,38.4044,38.4226,38.3862,38.3953,173364.0
2021-09-24 12:35:00,42.25,42.3,42.25,42.28,166663.0,38.3953,38.4407,38.3953,38.4226,166663.0
2021-09-24 12:40:00,42.29,42.3,42.26,42.27,171002.0,38.4317,38.4407,38.4044,38.4135,171002.0
2021-09-24 12:45:00,42.27,42.29,42.24,42.26,309131.0,38.4135,38.4317,38.3862,38.4044,309131.0
2021-09-24 12:50:00,42.26,42.28,42.24,42.27,162504.0,38.4044,38.4226,38.3862,38.4135,162504.0
2021-09-24 12:55:00,42.27,42.28,42.23,42.26,167067.0,38.4135,38.4226,38.3771,38.4044,167067.0
2021-09-24 13:00:00,42.25,42.27,42.23,42.25,135694.0,38.3953,38.4135,38.3771,38.3953,135694.0
2021-09-24 13:05:00,42.24,42.27,42.2,42.21,169783.0,38.3862,38.4135,38.3499,38.359,169783.0
2021-09-24 13:10:00,42.21,42.25,42.2,42.23,303786.0,38.359,38.3953,38.3499,38.3771,303786.0
2021-09-24 13:15:00,42.23,42.23,42.18,42.21,220064.0,38.3771,38.3771,38.3317,38.359,220064.0
2021-09-24 13:20:00,42.21,42.23,42.16,42.17,220370.0,38.359,38.3771,38.3135,38.3226,220370.0
2021-09-24 13:25:00,42.17,42.19,42.14,42.16,256966.0,38.3226,38.3408,38.2953,38.3135,256966.0
2021-09-24 13:30:00,42.18,42.18,42.12,42.14,141598.0,38.3317,38.3317,38.2772,38.2953,141598.0
2021-09-24 13:35:00,42.14,42.16,42.13,42.16,117669.0,38.2953,38.3135,38.2863,38.3135,117669.0
2021-09-24 13:40:00,42.16,42.16,42.12,42.13,428227.0,38.3135,38.3135,38.2772,38.2863,428227.0
2021-09-24 13:45:00,42.13,42.15,42.12,42.14,205119.0,38.2863,38.3044,38.2772,38.2953,205119.0
2021-09-24 13:50:00,42.15,42.16,42.09,42.1,202099.0,38.3044,38.3135,38.2499,38.259,202099.0
2021-09-24 13:55:00,42.1,42.11,42.08,42.09,203834.0,38.259,38.2681,38.2408,38.2499,203834.0
2021-09-24 14:00:00,42.09,42.15,42.08,42.14,215445.0,38.2499,38.3044,38.2408,38.2953,215445.0
2021-09-24 14:05:00,42.15,42.17,42.12,42.14,239064.0,38.3044,38.3226,38.2772,38.2953,239064.0
2021-09-24 14:10:00,42.14,42.16,42.12,42.16,203483.0,38.2953,38.3135,38.2772,38.3135,203483.0
2021-09-24 14:15:00,42.16,42.2,42.15,42.18,162068.0,38.3135,38.3499,38.3044,38.3317,162068.0
2021-09-24 14:20:00,42.18,42.19,42.16,42.16,109213.0,38.3317,38.3408,38.3135,38.3135,109213.0
2021-09-24 14:25:00,42.16,42.17,42.13,42.15,130811.0,38.3135,38.3226,38.2863,38.3044,130811.0
2021-09-24 14:30:00,42.15,42.17,42.12,42.15,195057.0,38.3044,38.3226,38.2772,38.3044,195057.0
2021-09-24 14:35:00,42.15,42.16,42.12,42.15,179299.0,38.3044,38.3135,38.2772,38.3044,179299.0
2021-09-24 14:40:00,42.15,42.17,42.14,42.15,86143.0,38.3044,38.3226,38.2953,38.3044,86143.0
2021-09-24 14:45:00,42.14,42.17,42.13,42.16,100090.0,38.2953,38.3226,38.2863,38.3135,100090.0
2021-09-24 14:50:00,42.15,42.19,42.15,42.18,139719.0,38.3044,38.3408,38.3044,38.3317,139719.0
2021-09-24 14:55:00,42.18,42.23,42.18,42.22,245973.0,38.3317,38.3771,38.3317,38.368,245973.0
2021-09-24 15:00:00,42.22,42.23,42.18,42.19,135331.0,38.368,38.3771,38.3317,38.3408,135331.0
2021-09-24 15:05:00,42.19,42.19,42.14,42.15,146510.0,38.3408,38.3408,38.2953,38.3044,146510.0
2021-09-24 15:10:00,42.15,42.19,42.13,42.19,154924.0,38.3044,38.3408,38.2863,38.3408,154924.0
2021-09-24 15:15:00,42.19,42.21,42.16,42.16,259261.0,38.3408,38.359,38.3135,38.3135,259261.0
2021-09-24 15:20:00,42.16,42.22,42.15,42.2,227493.0,38.3135,38.368,38.3044,38.3499,227493.0
2021-09-24 15:25:00,42.2,42.22,42.18,42.21,221574.0,38.3499,38.368,38.3317,38.359,221574.0
2021-09-24 15:30:00,42.21,42.24,42.19,42.22,449682.0,38.359,38.3862,38.3408,38.368,449682.0
2021-09-24 15:35:00,42.22,42.23,42.2,42.22,338361.0,38.368,38.3771,38.3499,38.368,338361.0
2021-09-24 15:40:00,42.22,42.27,42.22,42.26,546854.0,38.368,38.4135,38.368,38.4044,546854.0
2021-09-24 15:45:00,42.26,42.29,42.24,42.25,587642.0,38.4044,38.4317,38.3862,38.3953,587642.0
2021-09-24 15:50:00,42.24,42.26,42.2,42.22,776266.0,38.3862,38.4044,38.3499,38.368,776266.0
2021-09-24 15:55:00,42.22,42.22,42.12,42.14,1769541.0,38.368,38.368,38.2772,38.2953,1769541.0
2021-09-27 09:30:00,42.68,43.09,42.64,43.0,4548840.0,38.7861,39.1587,38.7497,39.0769,4548840.0
2021-09-27 09:35:00,43.0,43.31,42.95,43.23,2393265.0,39.0769,39.3586,39.0314,39.2859,2393265.0
2021-09-27 09:40:00,43.23,43.31,43.19,43.22,1453836.0,39.2859,39.3586,39.2495,39.2768,1453836.0
2021-09-27 09:45:00,43.22,43.37,43.19,43.25,1330860.0,39.2768,39.4131,39.2495,39.3041,1330860.0
2021-09-27 09:50:00,43.26,43.34,43.21,43.27,1351224.0,39.3132,39.3859,39.2677,39.3222,1351224.0
2021-09-27 09:55:00,43.27,43.34,43.21,43.23,1119067.0,39.3222,39.3859,39.2677,39.2859,1119067.0
2021-09-27 10:00:00,43.23,43.34,43.19,43.3,1130269.0,39.2859,39.3859,39.2495,39.3495,1130269.0
2021-09-27 10:05:00,43.31,43.35,43.07,43.13,1222621.0,39.3586,39.3949,39.1405,39.195,1222621.0
2021-09-27 10:10:00,43.13,43.23,43.05,43.23,647239.0,39.195,39.2859,39.1223,39.2859,647239.0
2021-09-27 10:15:00,43.23,43.23,43.1,43.1,538539.0,39.2859,39.2859,39.1678,39.1678,538539.0
2021-09-27 10:20:00,43.11,43.11,43.02,43.09,825974.0,39.1768,39.1768,39.0951,39.1587,825974.0
2021-09-27 10:25:00,43.09,43.21,43.06,43.18,813247.0,39.1587,39.2677,39.1314,39.2405,813247.0
2021-09-27 10:30:00,43.19,43.23,43.16,43.18,607157.0,39.2495,39.2859,39.2223,39.2405,607157.0
2021-09-27 10:35:00,43.18,43.21,43.09,43.12,663274.0,39.2405,39.2677,39.1587,39.1859,663274.0
2021-09-27 10:40:00,43.11,43.18,43.09,43.15,393093.0,39.1768,39.2405,39.1587,39.2132,393093.0
2021-09-27 10:45:00,43.15,43.17,43.1,43.16,459472.0,39.2132,39.2314,39.1678,39.2223,459472.0
2021-09-27 10:50:00,43.15,43.17,43.11,43.12,297888.0,39.2132,39.2314,39.1768,39.1859,297888.0
2021-09-27 10:55:00,43.12,43.16,43.08,43.16,489017.0,39.1859,39.2223,39.1496,39.2223,489017.0
2021-09-27 11:00:00,43.15,43.18,43.05,43.06,546669.0,39.2132,39.2405,39.1223,39.1314,546669.0
2021-09-27 11:05:00,43.06,43.18,43.03,43.17,566663.0,39.1314,39.2405,39.1041,39.2314,566663.0
2021-09-27 11:10:00,43.16,43.21,43.11,43.16,380176.0,39.2223,39.2677,39.1768,39.2223,380176.0
2021-09-27 11:15:00,43.15,43.2,43.14,43.15,355887.0,39.2132,39.2586,39.2041,39.2132,355887.0
2021-09-27 11:20:00,43.15,43.2,43.11,43.19,335785.0,39.2132,39.2586,39.1768,39.2495,335785.0
2021-09-27 11:25:00,43.18,43.19,43.14,43.15,350345.0,39.2405,39.2495,39.2041,39.2132,350345.0
2021-09-27 11:30:00,43.15,43.2,43.13,43.15,433208.0,39.2132,39.2586,39.195,39.2132,433208.0
2021-09-27 11:35:00,43.15,43.23,43.14,43.21,509934.0,39.2132,39.2859,39.2041,39.2677,509934.0
2021-09-27 11:40:00,43.2,43.24,43.2,43.23,275953.0,39.2586,39.295,39.2586,39.2859,275953.0
2021-09-27 11:45:00,43.23,43.26,43.17,43.25,379972.0,39.2859,39.3132,39.2314,39.3041,379972.0
2021-09-27 11:50:00,43.25,43.28,43.22,43.23,272521.0,39.3041,39.3313,39.2768,39.2859,272521.0
2021-09-27 11:55:00,43.23,43.27,43.18,43.27,280347.0,39.2859,39.3222,39.2405,39.3222,280347.0
2021-09-27 12:00:00,43.27,43.28,43.23,43.27,353886.0,39.3222,39.3313,39.2859,39.3222,353886.0
2021-09-27 12:05:00,43.27,43.35,43.26,43.34,423961.0,39.3222,39.3949,39.3132,39.3859,423961.0
2021-09-27 12:10:00,43.34,43.36,43.32,43.34,284504.0,39.3859,39.404,39.3677,39.3859,284504.0
2021-09-27 12:15:00,43.34,43.39,43.32,43.38,411324.0,39.3859,39.4313,39.3677,39.4222,411324.0
2021-09-27 12:20:00,43.38,43.41,43.35,43.41,366625.0,39.4222,39.4495,39.3949,39.4495,366625.0
2021-09-27 12:25:00,43.41,43.42,43.38,43.41,494656.0,39.4495,39.4586,39.4222,39.4495,494656.0
2021-09-27 12:30:00,43.41,43.41,43.34,43.37,201544.0,39.4495,39.4495,39.3859,39.4131,201544.0
2021-09-27 12:35:00,43.36,43.38,43.34,43.38,185618.0,39.404,39.4222,39.3859,39.4222,185618.0
2021-09-27 12:40:00,43.37,43.38,43.33,43.37,237555.0,39.4131,39.4222,39.3768,39.4131,237555.0
2021-09-27 12:45:00,43.37,43.38,43.32,43.38,254830.0,39.4131,39.4222,39.3677,39.4222,254830.0
2021-09-27 12:50:00,43.37,43.41,43.35,43.38,287250.0,39.4131,39.4495,39.3949,39.4222,287250.0
2021-09-27 12:55:00,43.39,43.4,43.28,43.29,403715.0,39.4313,39.4404,39.3313,39.3404,403715.0
2021-09-27 13:00:00,43.28,43.39,43.2,43.37,1103482.0,39.3313,39.4313,39.2586,39.4131,1103482.0
2021-09-27 13:05:00,43.37,43.38,43.3,43.33,433708.0,39.4131,39.4222,39.3495,39.3768,433708.0
2021-09-27 13:10:00,43.33,43.36,43.27,43.36,332379.0,39.3768,39.404,39.3222,39.404,332379.0
2021-09-27 13:15:00,43.35,43.37,43.33,43.35,199750.0,39.3949,39.4131,39.3768,39.3949,199750.0
2021-09-27 13:20:00,43.35,43.38,43.31,43.36,143877.0,39.3949,39.4222,39.3586,39.404,143877.0
2021-09-27 13:25:00,43.36,43.37,43.31,43.34,213879.0,39.404,39.4131,39.3586,39.3859,213879.0
2021-09-27 13:30:00,43.34,43.37,43.32,43.37,247021.0,39.3859,39.4131,39.3677,39.4131,247021.0
2021-09-27 13:35:00,43.37,43.37,43.33,43.34,154237.0,39.4131,39.4131,39.3768,39.3859,154237.0
2021-09-27 13:40:00,43.34,43.35,43.32,43.34,130905.0,39.3859,39.3949,39.3677,39.3859,130905.0
2021-09-27 13:45:00,43.34,43.37,43.29,43.36,168750.0,39.3859,39.4131,39.3404,39.404,168750.0
2021-09-27 13:50:00,43.35,43.4,43.35,43.39,184609.0,39.3949,39.4404,39.3949,39.4313,184609.0
2021-09-27 13:55:00,43.39,43.39,43.35,43.37,188627.0,39.4313,39.4313,39.3949,39.4131,188627.0
2021-09-27 14:00:00,43.37,43.4,43.36,43.39,217140.0,39.4131,39.4404,39.404,39.4313,217140.0
2021-09-27 14:05:00,43.39,43.43,43.38,43.43,327433.0,39.4313,39.4676,39.4222,39.4676,327433.0
2021-09-27 14:10:00,43.43,43.43,43.39,43.41,213655.0,39.4676,39.4676,39.4313,39.4495,213655.0
2021-09-27 14:15:00,43.41,43.43,43.39,43.39,168879.0,39.4495,39.4676,39.4313,39.4313,168879.0
2021-09-27 14:20:00,43.4,43.4,43.36,43.4,153086.0,39.4404,39.4404,39.404,39.4404,153086.0
2021-09-27 14:25:00,43.39,43.42,43.37,43.41,171383.0,39.4313,39.4586,39.4131,39.4495,171383.0
2021-09-27 14:30:00,43.41,43.42,43.36,43.4,208876.0,39.4495,39.4586,39.404,39.4404,208876.0
2021-09-27 14:35:00,43.4,43.4,43.34,43.36,220038.0,39.4404,39.4404,39.3859,39.404,220038.0
2021-09-27 14:40:00,43.35,43.37,43.34,43.37,194950.0,39.3949,39.4131,39.3859,39.4131,194950.0
2021-09-27 14:45:00,43.37,43.37,43.32,43.33,259758.0,39.4131,39.4131,39.3677,39.3768,259758.0
2021-09-27 14:50:00,43.33,43.33,43.29,43.3,336249.0,39.3768,39.3768,39.3404,39.3495,336249.0
2021-09-27 14:55:00,43.3,43.34,43.3,43.31,248054.0,39.3495,39.3859,39.3495,39.3586,248054.0
2021-09-27 15:00:00,43.32,43.32,43.27,43.3,286284.0,39.3677,39.3677,39.3222,39.3495,286284.0
2021-09-27 15:05:00,43.3,43.34,43.28,43.32,365961.0,39.3495,39.3859,39.3313,39.3677,365961.0
2021-09-27 15:10:00,43.33,43.35,43.31,43.34,254162.0,39.3768,39.3949,39.3586,39.3859,254162.0
2021-09-27 15:15:00,43.34,43.35,43.3,43.34,487377.0,39.3859,39.3949,39.3495,39.3859,487377.0
2021-09-27 15:20:00,43.34,43.36,43.27,43.28,362824.0,39.3859,39.404,39.3222,39.3313,362824.0
2021-09-27 15:25:00,43.28,43.31,43.27,43.28,329388.0,39.3313,39.3586,39.3222,39.3313,329388.0
2021-09-27 15:30:00,43.29,43.31,43.26,43.27,284690.0,39.3404,39.3586,39.3132,39.3222,284690.0
2021-09-27 15:35:00,43.27,43.31,43.25,43.29,467128.0,39.3222,39.3586,39.3041,39.3404,467128.0
2021-09-27 15:40:00,43.28,43.3,43.25,43.29,414621.0,39.3313,39.3495,39.3041,39.3404,414621.0
2021-09-27 15:45:00,43.3,43.32,43.27,43.27,555922.0,39.3495,39.3677,39.3222,39.3222,555922.0
2021-09-27 15:50:00,43.27,43.28,43.21,43.24,1082684.0,39.3222,39.3313,39.2677,39.295,1082684.0
2021-09-27 15:55:00,43.23,43.28,43.21,43.25,2366878.0,39.2859,39.3313,39.2677,39.3041,2366878.0
2021-09-28 09:30:00,43.43,43.76,43.39,43.76,3014612.0,39.4676,39.7675,39.4313,39.7675,3014612.0
2021-09-28 09:35:00,43.76,43.91,43.73,43.86,1660844.0,39.7675,39.9039,39.7403,39.8584,1660844.0
2021-09-28 09:40:00,43.87,44.04,43.85,43.9,2884787.0,39.8675,40.022,39.8493,39.8948,2884787.0
2021-09-28 09:45:00,43.9,43.93,43.73,43.82,1302254.0,39.8948,39.922,39.7403,39.8221,1302254.0
2021-09-28 09:50:00,43.82,43.84,43.57,43.59,1050842.0,39.8221,39.8402,39.5949,39.6131,1050842.0
2021-09-28 09:55:00,43.59,43.67,43.57,43.59,804441.0,39.6131,39.6858,39.5949,39.6131,804441.0
2021-09-28 10:00:00,43.6,43.64,43.33,43.4,1132033.0,39.6221,39.6585,39.3768,39.4404,1132033.0
2021-09-28 10:05:00,43.41,43.52,43.32,43.35,830638.0,39.4495,39.5494,39.3677,39.3949,830638.0
2021-09-28 10:10:00,43.35,43.47,43.33,43.46,632551.0,39.3949,39.504,39.3768,39.4949,632551.0
2021-09-28 10:15:00,43.46,43.47,43.35,43.35,747000.0,39.4949,39.504,39.3949,39.3949,747000.0
2021-09-28 10:20:00,43.35,43.36,43.17,43.27,1030179.0,39.3949,39.404,39.2314,39.3222,1030179.0
2021-09-28 10:25:00,43.26,43.29,43.1,43.15,1146397.0,39.3132,39.3404,39.1678,39.2132,1146397.0
2021-09-28 10:30:00,43.15,43.32,43.12,43.22,999779.0,39.2132,39.3677,39.1859,39.2768,999779.0
2021-09-28 10:35:00,43.21,43.4,43.13,43.4,1055919.0,39.2677,39.4404,39.195,39.4404,1055919.0
2021-09-28 10:40:00,43.4,43.51,43.38,43.5,790390.0,39.4404,39.5403,39.4222,39.5313,790390.0
2021-09-28 10:45:00,43.49,43.67,43.48,43.6,1820305.0,39.5222,39.6858,39.5131,39.6221,1820305.0
2021-09-28 10:50:00,43.61,43.62,43.45,43.48,829692.0,39.6312,39.6403,39.4858,39.5131,829692.0
2021-09-28 10:55:00,43.48,43.52,43.41,43.5,645390.0,39.5131,39.5494,39.4495,39.5313,645390.0
2021-09-28 11:00:00,43.5,43.53,43.33,43.35,523238.0,39.5313,39.5585,39.3768,39.3949,523238.0
2021-09-28 11:05:00,43.35,43.41,43.28,43.29,455875.0,39.3949,39.4495,39.3313,39.3404,455875.0
2021-09-28 11:10:00,43.29,43.33,43.21,43.25,602736.0,39.3404,39.3768,39.2677,39.3041,602736.0
2021-09-28 11:15:00,43.24,43.26,43.16,43.23,737402.0,39.295,39.3132,39.2223,39.2859,737402.0
2021-09-28 11:20:00,43.23,43.4,43.2,43.37,549930.0,39.2859,39.4404,39.2586,39.4131,549930.0
2021-09-28 11:25:00,43.38,43.43,43.36,43.41,348790.0,39.4222,39.4676,39.404,39.4495,348790.0
2021-09-28 11:30:00,43.41,43.44,43.35,43.35,494741.0,39.4495,39.4767,39.3949,39.3949,494741.0
2021-09-28 11:35:00,43.36,43.37,43.24,43.28,398089.0,39.404,39.4131,39.295,39.3313,398089.0
2021-09-28 11:40:00,43.27,43.33,43.25,43.3,357718.0,39.3222,39.3768,39.3041,39.3495,357718.0
2021-09-28 11:45:00,43.31,43.39,43.3,43.33,383177.0,39.3586,39.4313,39.3495,39.3768,383177.0
2021-09-28 11:50:00,43.33,43.38,43.28,43.37,524463.0,39.3768,39.4222,39.3313,39.4131,524463.0
2021-09-28 11:55:00,43.37,43.39,43.32,43.38,305735.0,39.4131,39.4313,39.3677,39.4222,305735.0
2021-09-28 12:00:00,43.38,43.38,43.3,43.32,507514.0,39.4222,39.4222,39.3495,39.3677,507514.0
2021-09-28 12:05:00,43.31,43.32,43.24,43.29,503768.0,39.3586,39.3677,39.295,39.3404,503768.0
2021-09-28 12:10:00,43.29,43.46,43.28,43.42,445064.0,39.3404,39.4949,39.3313,39.4586,445064.0
2021-09-28 12:15:00,43.42,43.42,43.34,43.34,304959.0,39.4586,39.4586,39.3859,39.3859,304959.0
2021-09-28 12:20:00,43.34,43.36,43.31,43.36,307295.0,39.3859,39.404,39.3586,39.404,307295.0
2021-09-28 12:25:00,43.36,43.47,43.35,43.41,540622.0,39.404,39.504,39.3949,39.4495,540622.0
2021-09-28 12:30:00,43.41,43.42,43.35,43.39,267944.0,39.4495,39.4586,39.3949,39.4313,267944.0
2021-09-28 12:35:00,43.39,43.4,43.33,43.37,262172.0,39.4313,39.4404,39.3768,39.4131,262172.0
2021-09-28 12:40:00,43.36,43.37,43.26,43.27,239403.0,39.404,39.4131,39.3132,39.3222,239403.0
2021-09-28 12:45:00,43.27,43.31,43.24,43.3,306864.0,39.3222,39.3586,39.295,39.3495,306864.0
2021-09-28 12:50:00,43.3,43.32,43.25,43.27,535976.0,39.3495,39.3677,39.3041,39.3222,535976.0
2021-09-28 12:55:00,43.27,43.31,43.18,43.19,419218.0,39.3222,39.3586,39.2405,39.2495,419218.0
2021-09-28 13:00:00,43.19,43.23,43.15,43.23,492186.0,39.2495,39.2859,39.2132,39.2859,492186.0
2021-09-28 13:05:00,43.23,43.26,43.16,43.24,564349.0,39.2859,39.3132,39.2223,39.295,564349.0
2021-09-28 13:10:00,43.23,43.32,43.23,43.3,410987.0,39.2859,39.3677,39.2859,39.3495,410987.0
2021-09-28 13:15:00,43.3,43.35,43.28,43.35,352478.0,39.3495,39.3949,39.3313,39.3949,352478.0
2021-09-28 13:20:00,43.34,43.41,43.33,43.41,381398.0,39.3859,39.4495,39.3768,39.4495,381398.0
2021-09-28 13:25:00,43.41,43.45,43.37,43.41,243987.0,39.4495,39.4858,39.4131,39.4495,243987.0
2021-09-28 13:30:00,43.4,43.42,43.36,43.41,258430.0,39.4404,39.4586,39.404,39.4495,258430.0
2021-09-28 13:35:00,43.41,43.42,43.37,43.4,221699.0,39.4495,39.4586,39.4131,39.4404,221699.0
2021-09-28 13:40:00,43.4,43.45,43.33,43.34,376435.0,39.4404,39.4858,39.3768,39.3859,376435.0
2021-09-28 13:45:00,43.34,43.37,43.31,43.34,195058.0,39.3859,39.4131,39.3586,39.3859,195058.0
2021-09-28 13:50:00,43.35,43.36,43.29,43.29,167557.0,39.3949,39.404,39.3404,39.3404,167557.0
2021-09-28 13:55:00,43.3,43.32,43.26,43.29,205252.0,39.3495,39.3677,39.3132,39.3404,205252.0
2021-09-28 14:00:00,43.3,43.31,43.25,43.27,271536.0,39.3495,39.3586,39.3041,39.3222,271536.0
2021-09-28 14:05:00,43.26,43.31,43.24,43.27,352001.0,39.3132,39.3586,39.295,39.3222,352001.0
2021-09-28 14:10:00,43.26,43.27,43.17,43.2,531572.0,39.3132,39.3222,39.2314,39.2586,531572.0
2021-09-28 14:15:00,43.2,43.32,43.19,43.3,385555.0,39.2586,39.3677,39.2495,39.3495,385555.0
2021-09-28 14:20:00,43.3,43.38,43.28,43.37,349226.0,39.3495,39.4222,39.3313,39.4131,349226.0
2021-09-28 14:25:00,43.37,43.4,43.31,43.39,410066.0,39.4131,39.4404,39.3586,39.4313,410066.0
2021-09-28 14:30:00,43.39,43.4,43.32,43.33,346990.0,39.4313,39.4404,39.3677,39.3768,346990.0
2021-09-28 14:35:00,43.34,43.36,43.3,43.34,386389.0,39.3859,39.404,39.3495,39.3859,386389.0
2021-09-28 14:40:00,43.34,43.45,43.33,43.45,330580.0,39.3859,39.4858,39.3768,39.4858,330580.0
2021-09-28 14:45:00,43.45,43.49,43.43,43.46,647488.0,39.4858,39.5222,39.4676,39.4949,647488.0
2021-09-28 14:50:00,43.46,43.5,43.45,43.46,347682.0,39.4949,39.5313,39.4858,39.4949,347682.0
2021-09-28 14:55:00,43.47,43.5,43.45,43.49,706667.0,39.504,39.5313,39.4858,39.5222,706667.0
2021-09-28 15:00:00,43.48,43.55,43.47,43.51,547171.0,39.5131,39.5767,39.504,39.5403,547171.0
2021-09-28 15:05:00,43.52,43.57,43.47,43.54,533413.0,39.5494,39.5949,39.504,39.5676,533413.0
2021-09-28 15:10:00,43.53,43.57,43.51,43.53,412890.0,39.5585,39.5949,39.5403,39.5585,412890.0
2021-09-28 15:15:00,43.53,43.57,43.47,43.47,696667.0,39.5585,39.5949,39.504,39.504,696667.0
2021-09-28 15:20:00,43.48,43.49,43.35,43.36,515248.0,39.5131,39.5222,39.3949,39.404,515248.0
2021-09-28 15:25:00,43.36,43.36,43.25,43.26,567157.0,39.404,39.404,39.3041,39.3132,567157.0
2021-09-28 15:30:00,43.25,43.27,43.2,43.23,715736.0,39.3041,39.3222,39.2586,39.2859,715736.0
2021-09-28 15:35:00,43.23,43.31,43.2,43.27,832468.0,39.2859,39.3586,39.2586,39.3222,832468.0
2021-09-28 15:40:00,43.27,43.39,43.26,43.29,741158.0,39.3222,39.4313,39.3132,39.3404,741158.0
2021-09-28 15:45:00,43.3,43.34,43.15,43.16,939886.0,39.3495,39.3859,39.2132,39.2223,939886.0
2021-09-28 15:50:00,43.16,43.18,43.06,43.16,1557710.0,39.2223,39.2405,39.1314,39.2223,1557710.0
2021-09-28 15:55:00,43.16,43.19,43.08,43.15,3289809.0,39.2223,39.2495,39.1496,39.2132,3289809.0
2021-09-29 09:30:00,43.19,43.26,42.78,42.81,1845650.0,39.2495,39.3132,38.877,38.9042,1845650.0
2021-09-29 09:35:00,42.8,43.02,42.74,42.93,1118202.0,38.8951,39.0951,38.8406,39.0133,1118202.0
2021-09-29 09:40:00,42.94,43.04,42.89,42.93,791967.0,39.0224,39.1132,38.9769,39.0133,791967.0
2021-09-29 09:45:00,42.93,42.99,42.84,42.9,763857.0,39.0133,39.0678,38.9315,38.986,763857.0
2021-09-29 09:50:00,42.91,43.03,42.86,42.99,726184.0,38.9951,39.1041,38.9497,39.0678,726184.0
2021-09-29 09:55:00,42.98,43.04,42.89,43.01,697500.0,39.0587,39.1132,38.9769,39.086,697500.0
2021-09-29 10:00:00,43.01,43.03,42.93,42.95,904738.0,39.086,39.1041,39.0133,39.0314,904738.0
2021-09-29 10:05:00,42.96,43.0,42.89,42.98,398188.0,39.0405,39.0769,38.9769,39.0587,398188.0
2021-09-29 10:10:00,42.99,42.99,42.89,42.98,458907.0,39.0678,39.0678,38.9769,39.0587,458907.0
2021-09-29 10:15:00,42.98,43.11,42.97,43.05,826972.0,39.0587,39.1768,39.0496,39.1223,826972.0
2021-09-29 10:20:00,43.05,43.08,42.96,42.97,486466.0,39.1223,39.1496,39.0405,39.0496,486466.0
2021-09-29 10:25:00,42.97,43.06,42.95,43.01,484043.0,39.0496,39.1314,39.0314,39.086,484043.0
2021-09-29 10:30:00,43.01,43.02,42.93,42.95,485402.0,39.086,39.0951,39.0133,39.0314,485402.0
2021-09-29 10:35:00,42.95,42.99,42.9,42.93,404792.0,39.0314,39.0678,38.986,39.0133,404792.0
2021-09-29 10:40:00,42.93,43.05,42.92,43.04,607760.0,39.0133,39.1223,39.0042,39.1132,607760.0
2021-09-29 10:45:00,43.04,43.14,43.03,43.1,690941.0,39.1132,39.2041,39.1041,39.1678,690941.0
2021-09-29 10:50:00,43.1,43.14,43.03,43.09,408208.0,39.1678,39.2041,39.1041,39.1587,408208.0
2021-09-29 10:55:00,43.09,43.16,43.04,43.14,451217.0,39.1587,39.2223,39.1132,39.2041,451217.0
2021-09-29 11:00:00,43.14,43.15,43.07,43.1,483506.0,39.2041,39.2132,39.1405,39.1678,483506.0
2021-09-29 11:05:00,43.09,43.2,43.08,43.19,529006.0,39.1587,39.2586,39.1496,39.2495,529006.0
2021-09-29 11:10:00,43.19,43.25,43.17,43.23,383399.0,39.2495,39.3041,39.2314,39.2859,383399.0
2021-09-29 11:15:00,43.23,43.24,43.19,43.2,1185116.0,39.2859,39.295,39.2495,39.2586,1185116.0
2021-09-29 11:20:00,43.2,43.21,43.14,43.19,357961.0,39.2586,39.2677,39.2041,39.2495,357961.0
2021-09-29 11:25:00,43.19,43.22,43.13,43.17,203955.0,39.2495,39.2768,39.195,39.2314,203955.0
2021-09-29 11:30:00,43.17,43.25,43.14,43.23,321223.0,39.2314,39.3041,39.2041,39.2859,321223.0
2021-09-29 11:35:00,43.23,43.26,43.18,43.21,363287.0,39.2859,39.3132,39.2405,39.2677,363287.0
2021-09-29 11:40:00,43.21,43.22,43.16,43.18,793391.0,39.2677,39.2768,39.2223,39.2405,793391.0
2021-09-29 11:45:00,43.18,43.2,43.13,43.17,220752.0,39.2405,39.2586,39.195,39.2314,220752.0
2021-09-29 11:50:00,43.16,43.21,43.15,43.19,168281.0,39.2223,39.2677,39.2132,39.2495,168281.0
2021-09-29 11:55:00,43.19,43.23,43.16,43.22,268854.0,39.2495,39.2859,39.2223,39.2768,268854.0
2021-09-29 12:00:00,43.23,43.3,43.22,43.27,293045.0,39.2859,39.3495,39.2768,39.3222,293045.0
2021-09-29 12:05:00,43.27,43.29,43.21,43.27,205476.0,39.3222,39.3404,39.2677,39.3222,205476.0
2021-09-29 12:10:00,43.27,43.27,43.21,43.21,134924.0,39.3222,39.3222,39.2677,39.2677,134924.0
2021-09-29 12:15:00,43.21,43.22,43.15,43.2,150388.0,39.2677,39.2768,39.2132,39.2586,150388.0
2021-09-29 12:20:00,43.2,43.21,43.04,43.06,389686.0,39.2586,39.2677,39.1132,39.1314,389686.0
2021-09-29 12:25:00,43.05,43.13,43.03,43.09,550657.0,39.1223,39.195,39.1041,39.1587,550657.0
2021-09-29 12:30:00,43.09,43.13,43.07,43.11,338036.0,39.1587,39.195,39.1405,39.1768,338036.0
2021-09-29 12:35:00,43.11,43.12,43.07,43.09,423563.0,39.1768,39.1859,39.1405,39.1587,423563.0
2021-09-29 12:40:00,43.09,43.12,43.08,43.11,226017.0,39.1587,39.1859,39.1496,39.1768,226017.0
2021-09-29 12:45:00,43.11,43.13,43.08,43.11,400408.0,39.1768,39.195,39.1496,39.1768,400408.0
2021-09-29 12:50:00,43.12,43.16,43.1,43.15,269733.0,39.1859,39.2223,39.1678,39.2132,269733.0
2021-09-29 12:55:00,43.15,43.16,43.09,43.13,257661.0,39.2132,39.2223,39.1587,39.195,257661.0
2021-09-29 13:00:00,43.13,43.17,43.09,43.1,321511.0,39.195,39.2314,39.1587,39.1678,321511.0
2021-09-29 13:05:00,43.11,43.12,43.03,43.07,263630.0,39.1768,39.1859,39.1041,39.1405,263630.0
2021-09-29 13:10:00,43.07,43.11,43.04,43.05,276671.0,39.1405,39.1768,39.1132,39.1223,276671.0
2021-09-29 13:15:00,43.05,43.17,43.04,43.16,322536.0,39.1223,39.2314,39.1132,39.2223,322536.0
2021-09-29 13:20:00,43.16,43.19,43.14,43.15,203669.0,39.2223,39.2495,39.2041,39.2132,203669.0
2021-09-29 13:25:00,43.16,43.18,43.13,43.15,308987.0,39.2223,39.2405,39.195,39.2132,308987.0
2021-09-29 13:30:00,43.15,43.15,43.07,43.11,219403.0,39.2132,39.2132,39.1405,39.1768,219403.0
2021-09-29 13:35:00,43.11,43.11,43.06,43.08,218785.0,39.1768,39.1768,39.1314,39.1496,218785.0
2021-09-29 13:40:00,43.08,43.08,43.01,43.06,375222.0,39.1496,39.1496,39.086,39.1314,375222.0
2021-09-29 13:45:00,43.06,43.08,43.02,43.04,237938.0,39.1314,39.1496,39.0951,39.1132,237938.0
2021-09-29 13:50:00,43.04,43.11,43.04,43.11,249347.0,39.1132,39.1768,39.1132,39.1768,249347.0
2021-09-29 13:55:00,43.11,43.15,43.1,43.14,275609.0,39.1768,39.2132,39.1678,39.2041,275609.0
2021-09-29 14:00:00,43.14,43.21,43.12,43.17,330595.0,39.2041,39.2677,39.1859,39.2314,330595.0
2021-09-29 14:05:00,43.18,43.21,43.14,43.2,330853.0,39.2405,39.2677,39.2041,39.2586,330853.0
2021-09-29 14:10:00,43.2,43.29,43.19,43.29,430741.0,39.2586,39.3404,39.2495,39.3404,430741.0
2021-09-29 14:15:00,43.29,43.32,43.24,43.26,448640.0,39.3404,39.3677,39.295,39.3132,448640.0
2021-09-29 14:20:00,43.25,43.27,43.2,43.21,319331.0,39.3041,39.3222,39.2586,39.2677,319331.0
2021-09-29 14:25:00,43.21,43.25,43.2,43.21,282708.0,39.2677,39.3041,39.2586,39.2677,282708.0
2021-09-29 14:30:00,43.22,43.3,43.2,43.29,256463.0,39.2768,39.3495,39.2586,39.3404,256463.0
2021-09-29 14:35:00,43.3,43.3,43.23,43.25,173744.0,39.3495,39.3495,39.2859,39.3041,173744.0
2021-09-29 14:40:00,43.25,43.28,43.22,43.28,243867.0,39.3041,39.3313,39.2768,39.3313,243867.0
2021-09-29 14:45:00,43.27,43.29,43.21,43.25,309987.0,39.3222,39.3404,39.2677,39.3041,309987.0
2021-09-29 14:50:00,43.25,43.26,43.21,43.24,270636.0,39.3041,39.3132,39.2677,39.295,270636.0
2021-09-29 14:55:00,43.25,43.26,43.2,43.24,347272.0,39.3041,39.3132,39.2586,39.295,347272.0
2021-09-29 15:00:00,43.25,43.28,43.16,43.16,278747.0,39.3041,39.3313,39.2223,39.2223,278747.0
2021-09-29 15:05:00,43.16,43.23,43.16,43.2,353084.0,39.2223,39.2859,39.2223,39.2586,353084.0
2021-09-29 15:10:00,43.2,43.27,43.19,43.26,162355.0,39.2586,39.3222,39.2495,39.3132,162355.0
2021-09-29 15:15:00,43.25,43.29,43.23,43.27,321629.0,39.3041,39.3404,39.2859,39.3222,321629.0
2021-09-29 15:20:00,43.27,43.27,43.21,43.24,349091.0,39.3222,39.3222,39.2677,39.295,349091.0
2021-09-29 15:25:00,43.25,43.28,43.24,43.24,324771.0,39.3041,39.3313,39.295,39.295,324771.0
2021-09-29 15:30:00,43.25,43.25,43.21,43.23,348758.0,39.3041,39.3041,39.2677,39.2859,348758.0
2021-09-29 15:35:00,43.23,43.25,43.17,43.19,406569.0,39.2859,39.3041,39.2314,39.2495,406569.0
2021-09-29 15:40:00,43.19,43.19,43.14,43.16,411931.0,39.2495,39.2495,39.2041,39.2223,411931.0
2021-09-29 15:45:00,43.15,43.2,43.14,43.16,464841.0,39.2132,39.2586,39.2041,39.2223,464841.0
2021-09-29 15:50:00,43.17,43.18,43.1,43.11,741127.0,39.2314,39.2405,39.1678,39.1768,741127.0
2021-09-29 15:55:00,43.1,43.14,43.07,43.09,2322689.0,39.1678,39.2041,39.1405,39.1587,2322689.0
2021-09-30 09:30:00,43.35,43.35,43.02,43.11,1253478.0,39.3949,39.3949,39.0951,39.1768,1253478.0
2021-09-30 09:35:00,43.11,43.17,42.85,42.94,991910.0,39.1768,39.2314,38.9406,39.0224,991910.0
2021-09-30 09:40:00,42.94,43.06,42.92,43.01,529235.0,39.0224,39.1314,39.0042,39.086,529235.0
2021-09-30 09:45:00,43.01,43.25,42.98,43.19,942696.0,39.086,39.3041,39.0587,39.2495,942696.0
2021-09-30 09:50:00,43.19,43.25,43.11,43.22,628563.0,39.2495,39.3041,39.1768,39.2768,628563.0
2021-09-30 09:55:00,43.21,43.24,43.01,43.04,536167.0,39.2677,39.295,39.086,39.1132,536167.0
2021-09-30 10:00:00,43.04,43.05,42.95,42.98,479940.0,39.1132,39.1223,39.0314,39.0587,479940.0
2021-09-30 10:05:00,42.98,43.0,42.86,42.97,724528.0,39.0587,39.0769,38.9497,39.0496,724528.0
2021-09-30 10:10:00,42.97,43.04,42.94,42.99,514573.0,39.0496,39.1132,39.0224,39.0678,514573.0
2021-09-30 10:15:00,42.98,43.07,42.94,43.03,798237.0,39.0587,39.1405,39.0224,39.1041,798237.0
2021-09-30 10:20:00,43.03,43.07,42.91,42.92,611390.0,39.1041,39.1405,38.9951,39.0042,611390.0
2021-09-30 10:25:00,42.92,43.0,42.85,42.87,496331.0,39.0042,39.0769,38.9406,38.9587,496331.0
2021-09-30 10:30:00,42.87,43.02,42.84,42.98,385334.0,38.9587,39.0951,38.9315,39.0587,385334.0
2021-09-30 10:35:00,42.98,43.0,42.93,42.97,439201.0,39.0587,39.0769,39.0133,39.0496,439201.0
2021-09-30 10:40:00,42.97,42.97,42.84,42.89,577126.0,39.0496,39.0496,38.9315,38.9769,577126.0
2021-09-30 10:45:00,42.88,42.9,42.82,42.84,371251.0,38.9678,38.986,38.9133,38.9315,371251.0
2021-09-30 10:50:00,42.84,42.87,42.82,42.84,315360.0,38.9315,38.9587,38.9133,38.9315,315360.0
2021-09-30 10:55:00,42.84,42.84,42.76,42.78,511609.0,38.9315,38.9315,38.8588,38.877,511609.0
2021-09-30 11:00:00,42.78,42.9,42.77,42.89,308351.0,38.877,38.986,38.8679,38.9769,308351.0
2021-09-30 11:05:00,42.88,42.97,42.86,42.93,817854.0,38.9678,39.0496,38.9497,39.0133,817854.0
2021-09-30 11:10:00,42.94,42.95,42.89,42.93,376507.0,39.0224,39.0314,38.9769,39.0133,376507.0
2021-09-30 11:15:00,42.93,42.99,42.91,42.96,323168.0,39.0133,39.0678,38.9951,39.0405,323168.0
2021-09-30 11:20:00,42.95,42.96,42.9,42.92,333277.0,39.0314,39.0405,38.986,39.0042,333277.0
2021-09-30 11:25:00,42.91,42.96,42.88,42.93,256055.0,38.9951,39.0405,38.9678,39.0133,256055.0
2021-09-30 11:30:00,42.93,42.93,42.76,42.77,358751.0,39.0133,39.0133,38.8588,38.8679,358751.0
2021-09-30 11:35:00,42.77,42.93,42.66,42.69,734108.0,38.8679,39.0133,38.7679,38.7952,734108.0
2021-09-30 11:40:00,42.68,42.69,42.58,42.6,589659.0,38.7861,38.7952,38.6952,38.7134,589659.0
2021-09-30 11:45:00,42.6,42.61,42.44,42.49,834626.0,38.7134,38.7225,38.568,38.6134,834626.0
2021-09-30 11:50:00,42.5,42.54,42.43,42.54,569537.0,38.6225,38.6588,38.5589,38.6588,569537.0
2021-09-30 11:55:00,42.53,42.57,42.49,42.51,377881.0,38.6498,38.6861,38.6134,38.6316,377881.0
2021-09-30 12:00:00,42.52,42.57,42.45,42.5,361255.0,38.6407,38.6861,38.5771,38.6225,361255.0
2021-09-30 12:05:00,42.5,42.51,42.31,42.32,806887.0,38.6225,38.6316,38.4498,38.4589,806887.0
2021-09-30 12:10:00,42.32,42.35,42.25,42.35,619963.0,38.4589,38.4862,38.3953,38.4862,619963.0
2021-09-30 12:15:00,42.34,42.39,42.32,42.35,446411.0,38.4771,38.5225,38.4589,38.4862,446411.0
2021-09-30 12:20:00,42.36,42.4,42.29,42.32,386927.0,38.4953,38.5316,38.4317,38.4589,386927.0
2021-09-30 12:25:00,42.33,42.37,42.29,42.29,462648.0,38.468,38.5044,38.4317,38.4317,462648.0
2021-09-30 12:30:00,42.3,42.32,42.23,42.3,646228.0,38.4407,38.4589,38.3771,38.4407,646228.0
2021-09-30 12:35:00,42.3,42.39,42.28,42.38,531893.0,38.4407,38.5225,38.4226,38.5134,531893.0
2021-09-30 12:40:00,42.38,42.42,42.36,42.38,244943.0,38.5134,38.5498,38.4953,38.5134,244943.0
2021-09-30 12:45:00,42.38,42.48,42.31,42.46,405884.0,38.5134,38.6043,38.4498,38.5861,405884.0
2021-09-30 12:50:00,42.45,42.48,42.39,42.43,436999.0,38.5771,38.6043,38.5225,38.5589,436999.0
2021-09-30 12:55:00,42.43,42.44,42.33,42.37,310140.0,38.5589,38.568,38.468,38.5044,310140.0
2021-09-30 13:00:00,42.37,42.45,42.34,42.44,319735.0,38.5044,38.5771,38.4771,38.568,319735.0
2021-09-30 13:05:00,42.43,42.53,42.4,42.52,273588.0,38.5589,38.6498,38.5316,38.6407,273588.0
2021-09-30 13:10:00,42.52,42.54,42.49,42.52,348720.0,38.6407,38.6588,38.6134,38.6407,348720.0
2021-09-30 13:15:00,42.52,42.56,42.43,42.49,477413.0,38.6407,38.677,38.5589,38.6134,477413.0
2021-09-30 13:20:00,42.49,42.49,42.44,42.44,442616.0,38.6134,38.6134,38.568,38.568,442616.0
2021-09-30 13:25:00,42.45,42.47,42.38,42.44,282519.0,38.5771,38.5952,38.5134,38.568,282519.0
2021-09-30 13:30:00,42.44,42.44,42.36,42.38,173390.0,38.568,38.568,38.4953,38.5134,173390.0
2021-09-30 13:35:00,42.37,42.43,42.32,42.42,327719.0,38.5044,38.5589,38.4589,38.5498,327719.0
2021-09-30 13:40:00,42.41,42.47,42.41,42.46,311226.0,38.5407,38.5952,38.5407,38.5861,311226.0
2021-09-30 13:45:00,42.46,42.53,42.45,42.52,498642.0,38.5861,38.6498,38.5771,38.6407,498642.0
2021-09-30 13:50:00,42.53,42.61,42.52,42.6,398799.0,38.6498,38.7225,38.6407,38.7134,398799.0
2021-09-30 13:55:00,42.6,42.61,42.56,42.61,247446.0,38.7134,38.7225,38.677,38.7225,247446.0
2021-09-30 14:00:00,42.61,42.69,42.6,42.63,487607.0,38.7225,38.7952,38.7134,38.7406,487607.0
2021-09-30 14:05:00,42.64,42.7,42.61,42.69,241618.0,38.7497,38.8042,38.7225,38.7952,241618.0
2021-09-30 14:10:00,42.69,42.72,42.64,42.69,289253.0,38.7952,38.8224,38.7497,38.7952,289253.0
2021-09-30 14:15:00,42.7,42.7,42.56,42.57,256870.0,38.8042,38.8042,38.677,38.6861,256870.0
2021-09-30 14:20:00,42.56,42.59,42.55,42.56,239926.0,38.677,38.7043,38.6679,38.677,239926.0
2021-09-30 14:25:00,42.56,42.62,42.53,42.62,250930.0,38.677,38.7315,38.6498,38.7315,250930.0
2021-09-30 14:30:00,42.62,42.72,42.59,42.71,212499.0,38.7315,38.8224,38.7043,38.8133,212499.0
2021-09-30 14:35:00,42.72,42.72,42.64,42.66,229977.0,38.8224,38.8224,38.7497,38.7679,229977.0
2021-09-30 14:40:00,42.65,42.74,42.65,42.73,335932.0,38.7588,38.8406,38.7588,38.8315,335932.0
2021-09-30 14:45:00,42.73,42.77,42.71,42.73,408898.0,38.8315,38.8679,38.8133,38.8315,408898.0
2021-09-30 14:50:00,42.73,42.78,42.67,42.68,362174.0,38.8315,38.877,38.777,38.7861,362174.0
2021-09-30 14:55:00,42.67,42.68,42.61,42.61,297562.0,38.777,38.7861,38.7225,38.7225,297562.0
2021-09-30 15:00:00,42.61,42.64,42.56,42.59,420377.0,38.7225,38.7497,38.677,38.7043,420377.0
2021-09-30 15:05:00,42.59,42.67,42.59,42.63,277370.0,38.7043,38.777,38.7043,38.7406,277370.0
2021-09-30 15:10:00,42.64,42.69,42.64,42.68,345621.0,38.7497,38.7952,38.7497,38.7861,345621.0
2021-09-30 15:15:00,42.68,42.76,42.68,42.69,346967.0,38.7861,38.8588,38.7861,38.7952,346967.0
2021-09-30 15:20:00,42.69,42.71,42.65,42.67,269845.0,38.7952,38.8133,38.7588,38.777,269845.0
2021-09-30 15:25:00,42.66,42.74,42.65,42.69,523035.0,38.7679,38.8406,38.7588,38.7952,523035.0
2021-09-30 15:30:00,42.69,42.81,42.67,42.77,822816.0,38.7952,38.9042,38.777,38.8679,822816.0
2021-09-30 15:35:00,42.76,42.8,42.71,42.73,547875.0,38.8588,38.8951,38.8133,38.8315,547875.0
2021-09-30 15:40:00,42.72,42.74,42.66,42.68,745271.0,38.8224,38.8406,38.7679,38.7861,745271.0
2021-09-30 15:45:00,42.68,42.68,42.57,42.61,1179294.0,38.7861,38.7861,38.6861,38.7225,1179294.0
2021-09-30 15:50:00,42.6,42.64,42.53,42.61,1358759.0,38.7134,38.7497,38.6498,38.7225,1358759.0
2021-09-30 15:55:00,42.61,42.63,42.44,42.44,2198377.0,38.7225,38.7406,38.568,38.568,2198377.0
2021-10-01 09:30:00,42.48,42.93,42.39,42.62,1472424.0,38.6043,39.0133,38.5225,38.7315,1472424.0
2021-10-01 09:35:00,42.62,42.67,42.49,42.65,634950.0,38.7315,38.777,38.6134,38.7588,634950.0
2021-10-01 09:40:00,42.64,42.75,42.54,42.7,540157.0,38.7497,38.8497,38.6588,38.8042,540157.0
2021-10-01 09:45:00,42.7,42.78,42.56,42.59,640312.0,38.8042,38.877,38.677,38.7043,640312.0
2021-10-01 09:50:00,42.59,42.81,42.53,42.79,479119.0,38.7043,38.9042,38.6498,38.886,479119.0
2021-10-01 09:55:00,42.79,42.8,42.67,42.75,376562.0,38.886,38.8951,38.777,38.8497,376562.0
2021-10-01 10:00:00,42.76,43.04,42.72,42.98,1001905.0,38.8588,39.1132,38.8224,39.0587,1001905.0
2021-10-01 10:05:00,42.98,43.01,42.89,42.92,487323.0,39.0587,39.086,38.9769,39.0042,487323.0
2021-10-01 10:10:00,42.92,42.95,42.81,42.9,483497.0,39.0042,39.0314,38.9042,38.986,483497.0
2021-10-01 10:15:00,42.9,42.91,42.61,42.66,702838.0,38.986,38.9951,38.7225,38.7679,702838.0
2021-10-01 10:20:00,42.67,42.71,42.55,42.58,655981.0,38.777,38.8133,38.6679,38.6952,655981.0
2021-10-01 10:25:00,42.57,42.64,42.51,42.59,373228.0,38.6861,38.7497,38.6316,38.7043,373228.0
2021-10-01 10:30:00,42.59,42.7,42.56,42.69,416089.0,38.7043,38.8042,38.677,38.7952,416089.0
2021-10-01 10:35:00,42.68,42.75,42.57,42.57,469094.0,38.7861,38.8497,38.6861,38.6861,469094.0
2021-10-01 10:40:00,42.57,42.68,42.54,42.57,434328.0,38.6861,38.7861,38.6588,38.6861,434328.0
2021-10-01 10:45:00,42.56,42.63,42.49,42.62,468120.0,38.677,38.7406,38.6134,38.7315,468120.0
2021-10-01 10:50:00,42.63,42.68,42.56,42.6,343693.0,38.7406,38.7861,38.677,38.7134,343693.0
2021-10-01 10:55:00,42.6,42.79,42.6,42.79,316789.0,38.7134,38.886,38.7134,38.886,316789.0
2021-10-01 11:00:00,42.79,42.9,42.78,42.84,492946.0,38.886,38.986,38.877,38.9315,492946.0
2021-10-01 11:05:00,42.84,42.87,42.75,42.76,440138.0,38.9315,38.9587,38.8497,38.8588,440138.0
2021-10-01 11:10:00,42.76,42.93,42.71,42.89,1070456.0,38.8588,39.0133,38.8133,38.9769,1070456.0
2021-10-01 11:15:00,42.89,42.93,42.82,42.87,443562.0,38.9769,39.0133,38.9133,38.9587,443562.0
2021-10-01 11:20:00,42.88,42.97,42.86,42.96,441990.0,38.9678,39.0496,38.9497,39.0405,441990.0
2021-10-01 11:25:00,42.96,42.97,42.88,42.89,293917.0,39.0405,39.0496,38.9678,38.9769,293917.0
2021-10-01 11:30:00,42.89,42.94,42.87,42.92,303621.0,38.9769,39.0224,38.9587,39.0042,303621.0
2021-10-01 11:35:00,42.93,42.95,42.9,42.91,251039.0,39.0133,39.0314,38.986,38.9951,251039.0
2021-10-01 11:40:00,42.92,43.0,42.91,42.98,320094.0,39.0042,39.0769,38.9951,39.0587,320094.0
2021-10-01 11:45:00,42.99,43.01,42.92,42.93,565584.0,39.0678,39.086,39.0042,39.0133,565584.0
2021-10-01 11:50:00,42.93,42.93,42.84,42.9,302984.0,39.0133,39.0133,38.9315,38.986,302984.0
2021-10-01 11:55:00,42.9,42.91,42.82,42.87,260737.0,38.986,38.9951,38.9133,38.9587,260737.0
2021-10-01 12:00:00,42.87,42.89,42.84,42.86,231468.0,38.9587,38.9769,38.9315,38.9497,231468.0
2021-10-01 12:05:00,42.86,42.93,42.83,42.88,322719.0,38.9497,39.0133,38.9224,38.9678,322719.0
2021-10-01 12:10:00,42.89,42.9,42.84,42.87,226106.0,38.9769,38.986,38.9315,38.9587,226106.0
2021-10-01 12:15:00,42.87,42.9,42.83,42.86,235649.0,38.9587,38.986,38.9224,38.9497,235649.0
2021-10-01 12:20:00,42.86,42.93,42.85,42.92,177333.0,38.9497,39.0133,38.9406,39.0042,177333.0
2021-10-01 12:25:00,42.91,43.0,42.91,42.98,337197.0,38.9951,39.0769,38.9951,39.0587,337197.0
2021-10-01 12:30:00,42.98,43.03,42.96,43.0,431397.0,39.0587,39.1041,39.0405,39.0769,431397.0
2021-10-01 12:35:00,43.01,43.06,42.98,42.99,350904.0,39.086,39.1314,39.0587,39.0678,350904.0
2021-10-01 12:40:00,42.99,43.03,42.98,43.0,328351.0,39.0678,39.1041,39.0587,39.0769,328351.0
2021-10-01 12:45:00,43.0,43.04,42.94,42.96,328691.0,39.0769,39.1132,39.0224,39.0405,328691.0
2021-10-01 12:50:00,42.96,42.98,42.94,42.97,177763.0,39.0405,39.0587,39.0224,39.0496,177763.0
2021-10-01 12:55:00,42.97,42.97,42.91,42.95,202877.0,39.0496,39.0496,38.9951,39.0314,202877.0
2021-10-01 13:00:00,42.95,42.98,42.91,42.96,276182.0,39.0314,39.0587,38.9951,39.0405,276182.0
2021-10-01 13:05:00,42.96,43.05,42.95,43.04,364917.0,39.0405,39.1223,39.0314,39.1132,364917.0
2021-10-01 13:10:00,43.05,43.06,42.99,43.0,367899.0,39.1223,39.1314,39.0678,39.0769,367899.0
2021-10-01 13:15:00,43.0,43.02,42.98,42.98,110964.0,39.0769,39.0951,39.0587,39.0587,110964.0
2021-10-01 13:20:00,42.98,43.04,42.98,43.02,125455.0,39.0587,39.1132,39.0587,39.0951,125455.0
2021-10-01 13:25:00,43.02,43.05,43.01,43.03,138400.0,39.0951,39.1223,39.086,39.1041,138400.0
2021-10-01 13:30:00,43.03,43.06,43.01,43.05,269359.0,39.1041,39.1314,39.086,39.1223,269359.0
2021-10-01 13:35:00,43.04,43.06,43.01,43.06,239479.0,39.1132,39.1314,39.086,39.1314,239479.0
2021-10-01 13:40:00,43.05,43.1,43.05,43.09,348643.0,39.1223,39.1678,39.1223,39.1587,348643.0
2021-10-01 13:45:00,43.1,43.21,43.08,43.2,452767.0,39.1678,39.2677,39.1496,39.2586,452767.0
2021-10-01 13:50:00,43.2,43.2,43.15,43.19,467120.0,39.2586,39.2586,39.2132,39.2495,467120.0
2021-10-01 13:55:00,43.19,43.19,43.11,43.15,317863.0,39.2495,39.2495,39.1768,39.2132,317863.0
2021-10-01 14:00:00,43.15,43.18,43.12,43.15,348370.0,39.2132,39.2405,39.1859,39.2132,348370.0
2021-10-01 14:05:00,43.15,43.18,43.14,43.16,289421.0,39.2132,39.2405,39.2041,39.2223,289421.0
2021-10-01 14:10:00,43.17,43.21,43.17,43.21,244526.0,39.2314,39.2677,39.2314,39.2677,244526.0
2021-10-01 14:15:00,43.21,43.23,43.2,43.22,250954.0,39.2677,39.2859,39.2586,39.2768,250954.0
2021-10-01 14:20:00,43.22,43.27,43.21,43.25,439127.0,39.2768,39.3222,39.2677,39.3041,439127.0
2021-10-01 14:25:00,43.25,43.29,43.24,43.27,249373.0,39.3041,39.3404,39.295,39.3222,249373.0
2021-10-01 14:30:00,43.27,43.3,43.25,43.27,242147.0,39.3222,39.3495,39.3041,39.3222,242147.0
2021-10-01 14:35:00,43.27,43.29,43.26,43.29,148853.0,39.3222,39.3404,39.3132,39.3404,148853.0
2021-10-01 14:40:00,43.29,43.3,43.22,43.23,270586.0,39.3404,39.3495,39.2768,39.2859,270586.0
2021-10-01 14:45:00,43.23,43.27,43.22,43.24,226155.0,39.2859,39.3222,39.2768,39.295,226155.0
2021-10-01 14:50:00,43.25,43.31,43.21,43.31,262628.0,39.3041,39.3586,39.2677,39.3586,262628.0
2021-10-01 14:55:00,43.3,43.33,43.29,43.31,162865.0,39.3495,39.3768,39.3404,39.3586,162865.0
2021-10-01 15:00:00,43.32,43.39,43.31,43.38,382787.0,39.3677,39.4313,39.3586,39.4222,382787.0
2021-10-01 15:05:00,43.38,43.39,43.33,43.37,284987.0,39.4222,39.4313,39.3768,39.4131,284987.0
2021-10-01 15:10:00,43.37,43.41,43.36,43.4,465314.0,39.4131,39.4495,39.404,39.4404,465314.0
2021-10-01 15:15:00,43.4,43.43,43.31,43.33,393789.0,39.4404,39.4676,39.3586,39.3768,393789.0
2021-10-01 15:20:00,43.33,43.37,43.31,43.33,273716.0,39.3768,39.4131,39.3586,39.3768,273716.0
2021-10-01 15:25:00,43.32,43.33,43.2,43.24,496255.0,39.3677,39.3768,39.2586,39.295,496255.0
2021-10-01 15:30:00,43.23,43.25,43.16,43.21,466306.0,39.2859,39.3041,39.2223,39.2677,466306.0
2021-10-01 15:35:00,43.21,43.24,43.16,43.21,327356.0,39.2677,39.295,39.2223,39.2677,327356.0
2021-10-01 15:40:00,43.21,43.25,43.2,43.25,367028.0,39.2677,39.3041,39.2586,39.3041,367028.0
2021-10-01 15:45:00,43.25,43.27,43.14,43.16,924749.0,39.3041,39.3222,39.2041,39.2223,924749.0
2021-10-01 15:50:00,43.16,43.21,43.09,43.14,1407254.0,39.2223,39.2677,39.1587,39.2041,1407254.0
2021-10-01 15:55:00,43.14,43.14,43.04,43.1,2522732.0,39.2041,39.2041,39.1132,39.1678,2522732.0
2021-10-04 09:30:00,43.11,43.45,43.07,43.41,1131705.0,39.1768,39.4858,39.1405,39.4495,1131705.0
2021-10-04 09:35:00,43.41,43.57,43.36,43.54,1148172.0,39.4495,39.5949,39.404,39.5676,1148172.0
2021-10-04 09:40:00,43.54,43.77,43.54,43.75,1125636.0,39.5676,39.7766,39.5676,39.7585,1125636.0
2021-10-04 09:45:00,43.75,43.87,43.71,43.77,1160675.0,39.7585,39.8675,39.7221,39.7766,1160675.0
2021-10-04 09:50:00,43.77,43.96,43.72,43.96,1015533.0,39.7766,39.9493,39.7312,39.9493,1015533.0
2021-10-04 09:55:00,43.96,44.0,43.91,43.96,936753.0,39.9493,39.9856,39.9039,39.9493,936753.0
2021-10-04 10:00:00,43.96,44.07,43.74,43.74,1272772.0,39.9493,40.0493,39.7494,39.7494,1272772.0
2021-10-04 10:05:00,43.74,43.95,43.73,43.94,624273.0,39.7494,39.9402,39.7403,39.9311,624273.0
2021-10-04 10:10:00,43.94,43.99,43.86,43.88,433928.0,39.9311,39.9766,39.8584,39.8766,433928.0
2021-10-04 10:15:00,43.88,43.89,43.66,43.67,849299.0,39.8766,39.8857,39.6767,39.6858,849299.0
2021-10-04 10:20:00,43.67,43.71,43.51,43.52,708360.0,39.6858,39.7221,39.5403,39.5494,708360.0
2021-10-04 10:25:00,43.51,43.56,43.38,43.41,781075.0,39.5403,39.5858,39.4222,39.4495,781075.0
2021-10-04 10:30:00,43.41,43.46,43.33,43.33,469111.0,39.4495,39.4949,39.3768,39.3768,469111.0
2021-10-04 10:35:00,43.33,43.33,43.1,43.19,795234.0,39.3768,39.3768,39.1678,39.2495,795234.0
2021-10-04 10:40:00,43.18,43.46,43.17,43.45,777037.0,39.2405,39.4949,39.2314,39.4858,777037.0
2021-10-04 10:45:00,43.45,43.47,43.27,43.28,632365.0,39.4858,39.504,39.3222,39.3313,632365.0
2021-10-04 10:50:00,43.27,43.32,43.1,43.11,453152.0,39.3222,39.3677,39.1678,39.1768,453152.0
2021-10-04 10:55:00,43.11,43.35,43.08,43.34,614056.0,39.1768,39.3949,39.1496,39.3859,614056.0
2021-10-04 11:00:00,43.33,43.34,43.19,43.23,528105.0,39.3768,39.3859,39.2495,39.2859,528105.0
2021-10-04 11:05:00,43.23,43.35,43.2,43.32,468904.0,39.2859,39.3949,39.2586,39.3677,468904.0
2021-10-04 11:10:00,43.33,43.35,43.29,43.31,530393.0,39.3768,39.3949,39.3404,39.3586,530393.0
2021-10-04 11:15:00,43.3,43.31,43.22,43.26,421254.0,39.3495,39.3586,39.2768,39.3132,421254.0
2021-10-04 11:20:00,43.25,43.28,43.14,43.16,440236.0,39.3041,39.3313,39.2041,39.2223,440236.0
2021-10-04 11:25:00,43.17,43.22,43.11,43.2,448682.0,39.2314,39.2768,39.1768,39.2586,448682.0
2021-10-04 11:30:00,43.19,43.26,43.17,43.21,454210.0,39.2495,39.3132,39.2314,39.2677,454210.0
2021-10-04 11:35:00,43.22,43.26,43.16,43.19,381939.0,39.2768,39.3132,39.2223,39.2495,381939.0
2021-10-04 11:40:00,43.17,43.35,43.17,43.34,461526.0,39.2314,39.3949,39.2314,39.3859,461526.0
2021-10-04 11:45:00,43.34,43.36,43.26,43.27,449662.0,39.3859,39.404,39.3132,39.3222,449662.0
2021-10-04 11:50:00,43.27,43.4,43.23,43.4,388469.0,39.3222,39.4404,39.2859,39.4404,388469.0
2021-10-04 11:55:00,43.4,43.48,43.36,43.47,577694.0,39.4404,39.5131,39.404,39.504,577694.0
2021-10-04 12:00:00,43.46,43.47,43.31,43.31,348069.0,39.4949,39.504,39.3586,39.3586,348069.0
2021-10-04 12:05:00,43.31,43.4,43.31,43.39,283576.0,39.3586,39.4404,39.3586,39.4313,283576.0
2021-10-04 12:10:00,43.38,43.39,43.34,43.37,203285.0,39.4222,39.4313,39.3859,39.4131,203285.0
2021-10-04 12:15:00,43.38,43.43,43.36,43.4,226614.0,39.4222,39.4676,39.404,39.4404,226614.0
2021-10-04 12:20:00,43.39,43.41,43.35,43.35,212791.0,39.4313,39.4495,39.3949,39.3949,212791.0
2021-10-04 12:25:00,43.35,43.42,43.34,43.37,204984.0,39.3949,39.4586,39.3859,39.4131,204984.0
2021-10-04 12:30:00,43.37,43.42,43.35,43.41,183853.0,39.4131,39.4586,39.3949,39.4495,183853.0
2021-10-04 12:35:00,43.4,43.41,43.35,43.36,224328.0,39.4404,39.4495,39.3949,39.404,224328.0
2021-10-04 12:40:00,43.36,43.36,43.25,43.34,484281.0,39.404,39.404,39.3041,39.3859,484281.0
2021-10-04 12:45:00,43.33,43.41,43.29,43.41,577790.0,39.3768,39.4495,39.3404,39.4495,577790.0
2021-10-04 12:50:00,43.41,43.46,43.35,43.46,668893.0,39.4495,39.4949,39.3949,39.4949,668893.0
2021-10-04 12:55:00,43.46,43.47,43.41,43.43,245953.0,39.4949,39.504,39.4495,39.4676,245953.0
2021-10-04 13:00:00,43.42,43.44,43.33,43.33,367302.0,39.4586,39.4767,39.3768,39.3768,367302.0
2021-10-04 13:05:00,43.34,43.5,43.32,43.48,407564.0,39.3859,39.5313,39.3677,39.5131,407564.0
2021-10-04 13:10:00,43.48,43.53,43.46,43.48,296244.0,39.5131,39.5585,39.4949,39.5131,296244.0
2021-10-04 13:15:00,43.48,43.5,43.43,43.48,419233.0,39.5131,39.5313,39.4676,39.5131,419233.0
2021-10-04 13:20:00,43.48,43.49,43.41,43.47,595453.0,39.5131,39.5222,39.4495,39.504,595453.0
2021-10-04 13:25:00,43.47,43.48,43.37,43.39,364315.0,39.504,39.5131,39.4131,39.4313,364315.0
2021-10-04 13:30:00,43.39,43.47,43.36,43.47,295064.0,39.4313,39.504,39.404,39.504,295064.0
2021-10-04 13:35:00,43.46,43.49,43.43,43.49,263852.0,39.4949,39.5222,39.4676,39.5222,263852.0
2021-10-04 13:40:00,43.48,43.5,43.41,43.46,252612.0,39.5131,39.5313,39.4495,39.4949,252612.0
2021-10-04 13:45:00,43.46,43.49,43.41,43.48,192662.0,39.4949,39.5222,39.4495,39.5131,192662.0
2021-10-04 13:50:00,43.48,43.48,43.42,43.46,163829.0,39.5131,39.5131,39.4586,39.4949,163829.0
2021-10-04 13:55:00,43.46,43.46,43.42,43.46,160573.0,39.4949,39.4949,39.4586,39.4949,160573.0
2021-10-04 14:00:00,43.45,43.51,43.41,43.44,561154.0,39.4858,39.5403,39.4495,39.4767,561154.0
2021-10-04 14:05:00,43.45,43.45,43.39,43.41,299928.0,39.4858,39.4858,39.4313,39.4495,299928.0
2021-10-04 14:10:00,43.41,43.43,43.27,43.32,366713.0,39.4495,39.4676,39.3222,39.3677,366713.0
2021-10-04 14:15:00,43.32,43.36,43.29,43.3,283944.0,39.3677,39.404,39.3404,39.3495,283944.0
2021-10-04 14:20:00,43.3,43.37,43.28,43.32,275338.0,39.3495,39.4131,39.3313,39.3677,275338.0
2021-10-04 14:25:00,43.31,43.33,43.26,43.32,292245.0,39.3586,39.3768,39.3132,39.3677,292245.0
2021-10-04 14:30:00,43.32,43.34,43.25,43.27,281195.0,39.3677,39.3859,39.3041,39.3222,281195.0
2021-10-04 14:35:00,43.27,43.28,43.22,43.26,295549.0,39.3222,39.3313,39.2768,39.3132,295549.0
2021-10-04 14:40:00,43.26,43.3,43.23,43.27,271606.0,39.3132,39.3495,39.2859,39.3222,271606.0
2021-10-04 14:45:00,43.27,43.28,43.23,43.27,502758.0,39.3222,39.3313,39.2859,39.3222,502758.0
2021-10-04 14:50:00,43.27,43.29,43.2,43.23,259292.0,39.3222,39.3404,39.2586,39.2859,259292.0
2021-10-04 14:55:00,43.23,43.26,43.22,43.25,184697.0,39.2859,39.3132,39.2768,39.3041,184697.0
2021-10-04 15:00:00,43.25,43.3,43.23,43.3,271612.0,39.3041,39.3495,39.2859,39.3495,271612.0
2021-10-04 15:05:00,43.3,43.34,43.27,43.3,371484.0,39.3495,39.3859,39.3222,39.3495,371484.0
2021-10-04 15:10:00,43.3,43.33,43.23,43.3,334151.0,39.3495,39.3768,39.2859,39.3495,334151.0
2021-10-04 15:15:00,43.29,43.34,43.25,43.27,301655.0,39.3404,39.3859,39.3041,39.3222,301655.0
2021-10-04 15:20:00,43.27,43.29,43.23,43.27,441069.0,39.3222,39.3404,39.2859,39.3222,441069.0
2021-10-04 15:25:00,43.26,43.28,43.22,43.25,396316.0,39.3132,39.3313,39.2768,39.3041,396316.0
2021-10-04 15:30:00,43.25,43.31,43.2,43.27,698561.0,39.3041,39.3586,39.2586,39.3222,698561.0
2021-10-04 15:35:00,43.27,43.29,43.2,43.21,596709.0,39.3222,39.3404,39.2586,39.2677,596709.0
2021-10-04 15:40:00,43.22,43.38,43.21,43.35,717484.0,39.2768,39.4222,39.2677,39.3949,717484.0
2021-10-04 15:45:00,43.36,43.43,43.35,43.36,643105.0,39.404,39.4676,39.3949,39.404,643105.0
2021-10-04 15:50:00,43.35,43.35,43.19,43.23,1629298.0,39.3949,39.3949,39.2495,39.2859,1629298.0
2021-10-04 15:55:00,43.23,43.37,43.22,43.34,2345720.0,39.2859,39.4131,39.2768,39.3859,2345720.0
2021-10-05 09:30:00,43.77,43.96,43.67,43.9,2250827.0,39.7766,39.9493,39.6858,39.8948,2250827.0
2021-10-05 09:35:00,43.91,43.98,43.68,43.89,1317896.0,39.9039,39.9675,39.6948,39.8857,1317896.0
2021-10-05 09:40:00,43.89,43.9,43.76,43.81,1061415.0,39.8857,39.8948,39.7675,39.813,1061415.0
2021-10-05 09:45:00,43.81,43.93,43.78,43.92,942232.0,39.813,39.922,39.7857,39.9129,942232.0
2021-10-05 09:50:00,43.92,44.08,43.91,44.0,1353483.0,39.9129,40.0583,39.9039,39.9856,1353483.0
2021-10-05 09:55:00,44.0,44.08,43.94,43.96,903308.0,39.9856,40.0583,39.9311,39.9493,903308.0
2021-10-05 10:00:00,43.97,44.17,43.96,44.15,1493383.0,39.9584,40.1401,39.9493,40.122,1493383.0
2021-10-05 10:05:00,44.15,44.21,44.12,44.17,868928.0,40.122,40.1765,40.0947,40.1401,868928.0
2021-10-05 10:10:00,44.18,44.39,44.17,44.38,1198457.0,40.1492,40.3401,40.1401,40.331,1198457.0
2021-10-05 10:15:00,44.38,44.43,44.32,44.42,958593.0,40.331,40.3764,40.2764,40.3673,958593.0
2021-10-05 10:20:00,44.43,44.55,44.42,44.48,1249131.0,40.3764,40.4855,40.3673,40.4219,1249131.0
2021-10-05 10:25:00,44.49,44.63,44.48,44.62,884475.0,40.4309,40.5582,40.4219,40.5491,884475.0
2021-10-05 10:30:00,44.62,44.7,44.61,44.68,949855.0,40.5491,40.6218,40.54,40.6036,949855.0
2021-10-05 10:35:00,44.69,44.75,44.51,44.52,1662731.0,40.6127,40.6672,40.4491,40.4582,1662731.0
2021-10-05 10:40:00,44.52,44.68,44.51,44.66,894385.0,40.4582,40.6036,40.4491,40.5854,894385.0
2021-10-05 10:45:00,44.66,44.71,44.64,44.71,775525.0,40.5854,40.6309,40.5673,40.6309,775525.0
2021-10-05 10:50:00,44.7,44.73,44.66,44.7,746831.0,40.6218,40.649,40.5854,40.6218,746831.0
2021-10-05 10:55:00,44.71,44.71,44.64,44.69,594464.0,40.6309,40.6309,40.5673,40.6127,594464.0
2021-10-05 11:00:00,44.69,44.7,44.54,44.58,815646.0,40.6127,40.6218,40.4764,40.5127,815646.0
2021-10-05 11:05:00,44.59,44.69,44.58,44.68,457502.0,40.5218,40.6127,40.5127,40.6036,457502.0
2021-10-05 11:10:00,44.68,44.69,44.63,44.67,414397.0,40.6036,40.6127,40.5582,40.5945,414397.0
2021-10-05 11:15:00,44.67,44.71,44.64,44.7,768770.0,40.5945,40.6309,40.5673,40.6218,768770.0
2021-10-05 11:20:00,44.7,44.72,44.62,44.63,681927.0,40.6218,40.64,40.5491,40.5582,681927.0
2021-10-05 11:25:00,44.63,44.63,44.56,44.59,365639.0,40.5582,40.5582,40.4946,40.5218,365639.0
2021-10-05 11:30:00,44.59,44.69,44.53,44.61,684173.0,40.5218,40.6127,40.4673,40.54,684173.0
2021-10-05 11:35:00,44.6,44.61,44.47,44.51,426416.0,40.5309,40.54,40.4128,40.4491,426416.0
2021-10-05 11:40:00,44.5,44.52,44.41,44.43,574633.0,40.44,40.4582,40.3582,40.3764,574633.0
2021-10-05 11:45:00,44.43,44.48,44.39,44.42,430381.0,40.3764,40.4219,40.3401,40.3673,430381.0
2021-10-05 11:50:00,44.41,44.49,44.4,44.48,360490.0,40.3582,40.4309,40.3491,40.4219,360490.0
2021-10-05 11:55:00,44.48,44.5,44.45,44.5,329004.0,40.4219,40.44,40.3946,40.44,329004.0
2021-10-05 12:00:00,44.5,44.52,44.46,44.5,426703.0,40.44,40.4582,40.4037,40.44,426703.0
2021-10-05 12:05:00,44.49,44.56,44.47,44.53,185750.0,40.4309,40.4946,40.4128,40.4673,185750.0
2021-10-05 12:10:00,44.54,44.55,44.48,44.48,336389.0,40.4764,40.4855,40.4219,40.4219,336389.0
2021-10-05 12:15:00,44.49,44.5,44.37,44.37,317507.0,40.4309,40.44,40.3219,40.3219,317507.0
2021-10-05 12:20:00,44.37,44.39,44.24,44.26,784919.0,40.3219,40.3401,40.2037,40.2219,784919.0
2021-10-05 12:25:00,44.26,44.36,44.25,44.34,340818.0,40.2219,40.3128,40.2128,40.2946,340818.0
2021-10-05 12:30:00,44.34,44.36,44.3,44.33,241000.0,40.2946,40.3128,40.2583,40.2855,241000.0
2021-10-05 12:35:00,44.32,44.33,44.28,44.32,412725.0,40.2764,40.2855,40.2401,40.2764,412725.0
2021-10-05 12:40:00,44.32,44.37,44.31,44.36,262735.0,40.2764,40.3219,40.2674,40.3128,262735.0
2021-10-05 12:45:00,44.36,44.44,44.35,44.43,724601.0,40.3128,40.3855,40.3037,40.3764,724601.0
2021-10-05 12:50:00,44.42,44.44,44.4,44.42,224392.0,40.3673,40.3855,40.3491,40.3673,224392.0
2021-10-05 12:55:00,44.42,44.47,44.41,44.47,218834.0,40.3673,40.4128,40.3582,40.4128,218834.0
2021-10-05 13:00:00,44.47,44.49,44.42,44.44,306891.0,40.4128,40.4309,40.3673,40.3855,306891.0
2021-10-05 13:05:00,44.43,44.48,44.41,44.45,364095.0,40.3764,40.4219,40.3582,40.3946,364095.0
2021-10-05 13:10:00,44.45,44.48,44.43,44.46,242885.0,40.3946,40.4219,40.3764,40.4037,242885.0
2021-10-05 13:15:00,44.46,44.47,44.38,44.39,276896.0,40.4037,40.4128,40.331,40.3401,276896.0
2021-10-05 13:20:00,44.39,44.46,44.38,44.46,408400.0,40.3401,40.4037,40.331,40.4037,408400.0
2021-10-05 13:25:00,44.46,44.47,44.39,44.41,539000.0,40.4037,40.4128,40.3401,40.3582,539000.0
2021-10-05 13:30:00,44.41,44.44,44.39,44.41,249939.0,40.3582,40.3855,40.3401,40.3582,249939.0
2021-10-05 13:35:00,44.41,44.44,44.4,44.43,164522.0,40.3582,40.3855,40.3491,40.3764,164522.0
2021-10-05 13:40:00,44.43,44.48,44.42,44.46,237825.0,40.3764,40.4219,40.3673,40.4037,237825.0
2021-10-05 13:45:00,44.45,44.46,44.4,44.41,227930.0,40.3946,40.4037,40.3491,40.3582,227930.0
2021-10-05 13:50:00,44.41,44.45,44.4,44.41,191867.0,40.3582,40.3946,40.3491,40.3582,191867.0
2021-10-05 13:55:00,44.41,44.46,44.4,44.46,251770.0,40.3582,40.4037,40.3491,40.4037,251770.0
2021-10-05 14:00:00,44.45,44.5,44.45,44.48,363332.0,40.3946,40.44,40.3946,40.4219,363332.0
2021-10-05 14:05:00,44.48,44.49,44.42,44.44,233094.0,40.4219,40.4309,40.3673,40.3855,233094.0
2021-10-05 14:10:00,44.43,44.44,44.39,44.41,265251.0,40.3764,40.3855,40.3401,40.3582,265251.0
2021-10-05 14:15:00,44.41,44.43,44.39,44.41,273632.0,40.3582,40.3764,40.3401,40.3582,273632.0
2021-10-05 14:20:00,44.4,44.41,44.36,44.4,272375.0,40.3491,40.3582,40.3128,40.3491,272375.0
2021-10-05 14:25:00,44.4,44.43,44.39,44.43,315215.0,40.3491,40.3764,40.3401,40.3764,315215.0
2021-10-05 14:30:00,44.43,44.47,44.4,44.4,313832.0,40.3764,40.4128,40.3491,40.3491,313832.0
2021-10-05 14:35:00,44.41,44.41,44.37,44.41,202821.0,40.3582,40.3582,40.3219,40.3582,202821.0
2021-10-05 14:40:00,44.41,44.45,44.39,44.42,304302.0,40.3582,40.3946,40.3401,40.3673,304302.0
2021-10-05 14:45:00,44.42,44.44,44.39,44.42,322087.0,40.3673,40.3855,40.3401,40.3673,322087.0
2021-10-05 14:50:00,44.41,44.42,44.36,44.37,285132.0,40.3582,40.3673,40.3128,40.3219,285132.0
2021-10-05 14:55:00,44.38,44.38,44.32,44.34,322576.0,40.331,40.331,40.2764,40.2946,322576.0
2021-10-05 15:00:00,44.35,44.39,44.33,44.37,384482.0,40.3037,40.3401,40.2855,40.3219,384482.0
2021-10-05 15:05:00,44.37,44.45,44.36,44.44,285712.0,40.3219,40.3946,40.3128,40.3855,285712.0
2021-10-05 15:10:00,44.44,44.47,44.42,44.46,242125.0,40.3855,40.4128,40.3673,40.4037,242125.0
2021-10-05 15:15:00,44.46,44.5,44.45,44.5,406195.0,40.4037,40.44,40.3946,40.44,406195.0
2021-10-05 15:20:00,44.5,44.5,44.42,44.43,297836.0,40.44,40.44,40.3673,40.3764,297836.0
2021-10-05 15:25:00,44.43,44.45,44.39,44.41,391308.0,40.3764,40.3946,40.3401,40.3582,391308.0
2021-10-05 15:30:00,44.41,44.42,44.36,44.39,565655.0,40.3582,40.3673,40.3128,40.3401,565655.0
2021-10-05 15:35:00,44.39,44.41,44.37,44.39,626306.0,40.3401,40.3582,40.3219,40.3401,626306.0
2021-10-05 15:40:00,44.39,44.41,44.37,44.38,549527.0,40.3401,40.3582,40.3219,40.331,549527.0
2021-10-05 15:45:00,44.38,44.38,44.26,44.27,855407.0,40.331,40.331,40.2219,40.231,855407.0
2021-10-05 15:50:00,44.27,44.29,44.21,44.23,1521294.0,40.231,40.2492,40.1765,40.1947,1521294.0
2021-10-05 15:55:00,44.23,44.29,44.2,44.22,1983428.0,40.1947,40.2492,40.1674,40.1856,1983428.0
2021-10-06 09:30:00,43.85,44.14,43.7,44.13,1841847.0,39.8493,40.1129,39.713,40.1038,1841847.0
2021-10-06 09:35:00,44.14,44.24,43.9,43.93,944116.0,40.1129,40.2037,39.8948,39.922,944116.0
2021-10-06 09:40:00,43.94,44.0,43.77,43.89,1010039.0,39.9311,39.9856,39.7766,39.8857,1010039.0
2021-10-06 09:45:00,43.9,44.05,43.8,43.82,545475.0,39.8948,40.0311,39.8039,39.8221,545475.0
2021-10-06 09:50:00,43.82,43.86,43.69,43.76,743973.0,39.8221,39.8584,39.7039,39.7675,743973.0
2021-10-06 09:55:00,43.76,43.86,43.7,43.73,620496.0,39.7675,39.8584,39.713,39.7403,620496.0
2021-10-06 10:00:00,43.73,43.74,43.56,43.71,1012568.0,39.7403,39.7494,39.5858,39.7221,1012568.0
2021-10-06 10:05:00,43.7,43.81,43.6,43.77,915137.0,39.713,39.813,39.6221,39.7766,915137.0
2021-10-06 10:10:00,43.77,43.8,43.66,43.79,570412.0,39.7766,39.8039,39.6767,39.7948,570412.0
2021-10-06 10:15:00,43.78,43.79,43.66,43.66,650378.0,39.7857,39.7948,39.6767,39.6767,650378.0
2021-10-06 10:20:00,43.66,43.93,43.65,43.91,892204.0,39.6767,39.922,39.6676,39.9039,892204.0
2021-10-06 10:25:00,43.91,43.93,43.76,43.77,472893.0,39.9039,39.922,39.7675,39.7766,472893.0
2021-10-06 10:30:00,43.77,43.98,43.74,43.9,509281.0,39.7766,39.9675,39.7494,39.8948,509281.0
2021-10-06 10:35:00,43.9,43.92,43.77,43.89,641635.0,39.8948,39.9129,39.7766,39.8857,641635.0
2021-10-06 10:40:00,43.88,43.91,43.7,43.72,545204.0,39.8766,39.9039,39.713,39.7312,545204.0
2021-10-06 10:45:00,43.71,43.78,43.58,43.61,758096.0,39.7221,39.7857,39.604,39.6312,758096.0
2021-10-06 10:50:00,43.61,43.77,43.55,43.76,733439.0,39.6312,39.7766,39.5767,39.7675,733439.0
2021-10-06 10:55:00,43.77,43.82,43.74,43.79,370440.0,39.7766,39.8221,39.7494,39.7948,370440.0
2021-10-06 11:00:00,43.8,43.93,43.79,43.92,711281.0,39.8039,39.922,39.7948,39.9129,711281.0
2021-10-06 11:05:00,43.91,43.95,43.85,43.87,542366.0,39.9039,39.9402,39.8493,39.8675,542366.0
2021-10-06 11:10:00,43.88,43.89,43.79,43.88,270487.0,39.8766,39.8857,39.7948,39.8766,270487.0
2021-10-06 11:15:00,43.87,43.95,43.84,43.84,356490.0,39.8675,39.9402,39.8402,39.8402,356490.0
2021-10-06 11:20:00,43.84,43.86,43.7,43.7,398282.0,39.8402,39.8584,39.713,39.713,398282.0
2021-10-06 11:25:00,43.71,43.74,43.65,43.69,441842.0,39.7221,39.7494,39.6676,39.7039,441842.0
2021-10-06 11:30:00,43.69,43.74,43.59,43.61,409507.0,39.7039,39.7494,39.6131,39.6312,409507.0
2021-10-06 11:35:00,43.61,43.73,43.59,43.73,598404.0,39.6312,39.7403,39.6131,39.7403,598404.0
2021-10-06 11:40:00,43.73,43.73,43.62,43.67,296149.0,39.7403,39.7403,39.6403,39.6858,296149.0
2021-10-06 11:45:00,43.67,43.78,43.67,43.76,283413.0,39.6858,39.7857,39.6858,39.7675,283413.0
2021-10-06 11:50:00,43.75,43.87,43.75,43.86,302783.0,39.7585,39.8675,39.7585,39.8584,302783.0
2021-10-06 11:55:00,43.86,43.96,43.84,43.94,619080.0,39.8584,39.9493,39.8402,39.9311,619080.0
2021-10-06 12:00:00,43.94,43.97,43.86,43.9,484123.0,39.9311,39.9584,39.8584,39.8948,484123.0
2021-10-06 12:05:00,43.9,43.9,43.72,43.74,387819.0,39.8948,39.8948,39.7312,39.7494,387819.0
2021-10-06 12:10:00,43.75,43.77,43.7,43.73,224711.0,39.7585,39.7766,39.713,39.7403,224711.0
2021-10-06 12:15:00,43.73,43.76,43.71,43.75,201831.0,39.7403,39.7675,39.7221,39.7585,201831.0
2021-10-06 12:20:00,43.75,43.76,43.7,43.73,195490.0,39.7585,39.7675,39.713,39.7403,195490.0
2021-10-06 12:25:00,43.73,43.79,43.69,43.76,269934.0,39.7403,39.7948,39.7039,39.7675,269934.0
2021-10-06 12:30:00,43.76,43.79,43.74,43.78,175061.0,39.7675,39.7948,39.7494,39.7857,175061.0
2021-10-06 12:35:00,43.79,43.82,43.72,43.81,231663.0,39.7948,39.8221,39.7312,39.813,231663.0
2021-10-06 12:40:00,43.8,43.9,43.8,43.88,209037.0,39.8039,39.8948,39.8039,39.8766,209037.0
2021-10-06 12:45:00,43.88,43.89,43.84,43.87,184075.0,39.8766,39.8857,39.8402,39.8675,184075.0
2021-10-06 12:50:00,43.87,43.93,43.86,43.93,213681.0,39.8675,39.922,39.8584,39.922,213681.0
2021-10-06 12:55:00,43.92,44.0,43.92,43.96,315916.0,39.9129,39.9856,39.9129,39.9493,315916.0
2021-10-06 13:00:00,43.97,43.98,43.88,43.91,235424.0,39.9584,39.9675,39.8766,39.9039,235424.0
2021-10-06 13:05:00,43.91,43.91,43.83,43.88,304440.0,39.9039,39.9039,39.8312,39.8766,304440.0
2021-10-06 13:10:00,43.87,43.95,43.83,43.94,330159.0,39.8675,39.9402,39.8312,39.9311,330159.0
2021-10-06 13:15:00,43.94,43.99,43.9,43.99,240443.0,39.9311,39.9766,39.8948,39.9766,240443.0
2021-10-06 13:20:00,43.98,43.99,43.9,43.97,563421.0,39.9675,39.9766,39.8948,39.9584,563421.0
2021-10-06 13:25:00,43.97,44.03,43.96,44.02,479747.0,39.9584,40.0129,39.9493,40.0038,479747.0
2021-10-06 13:30:00,44.02,44.13,44.02,44.09,664758.0,40.0038,40.1038,40.0038,40.0674,664758.0
2021-10-06 13:35:00,44.1,44.16,44.07,44.13,576269.0,40.0765,40.131,40.0493,40.1038,576269.0
2021-10-06 13:40:00,44.12,44.14,44.07,44.1,316183.0,40.0947,40.1129,40.0493,40.0765,316183.0
2021-10-06 13:45:00,44.1,44.13,44.07,44.08,406491.0,40.0765,40.1038,40.0493,40.0583,406491.0
2021-10-06 13:50:00,44.08,44.08,43.93,43.94,458597.0,40.0583,40.0583,39.922,39.9311,458597.0
2021-10-06 13:55:00,43.94,44.05,43.93,44.05,182821.0,39.9311,40.0311,39.922,40.0311,182821.0
2021-10-06 14:00:00,44.05,44.1,44.01,44.09,466622.0,40.0311,40.0765,39.9947,40.0674,466622.0
2021-10-06 14:05:00,44.09,44.14,44.02,44.14,249092.0,40.0674,40.1129,40.0038,40.1129,249092.0
2021-10-06 14:10:00,44.14,44.23,44.13,44.21,380365.0,40.1129,40.1947,40.1038,40.1765,380365.0
2021-10-06 14:15:00,44.21,44.27,44.18,44.27,336021.0,40.1765,40.231,40.1492,40.231,336021.0
2021-10-06 14:20:00,44.27,44.29,44.14,44.16,520158.0,40.231,40.2492,40.1129,40.131,520158.0
2021-10-06 14:25:00,44.16,44.19,44.12,44.17,413594.0,40.131,40.1583,40.0947,40.1401,413594.0
2021-10-06 14:30:00,44.16,44.17,44.1,44.14,307438.0,40.131,40.1401,40.0765,40.1129,307438.0
2021-10-06 14:35:00,44.15,44.2,44.13,44.19,262156.0,40.122,40.1674,40.1038,40.1583,262156.0
2021-10-06 14:40:00,44.19,44.23,44.18,44.2,299029.0,40.1583,40.1947,40.1492,40.1674,299029.0
2021-10-06 14:45:00,44.2,44.24,44.16,44.18,255000.0,40.1674,40.2037,40.131,40.1492,255000.0
2021-10-06 14:50:00,44.17,44.2,44.1,44.16,542922.0,40.1401,40.1674,40.0765,40.131,542922.0
2021-10-06 14:55:00,44.16,44.19,44.1,44.1,355146.0,40.131,40.1583,40.0765,40.0765,355146.0
2021-10-06 15:00:00,44.11,44.16,44.1,44.12,323564.0,40.0856,40.131,40.0765,40.0947,323564.0
2021-10-06 15:05:00,44.12,44.26,44.11,44.22,568394.0,40.0947,40.2219,40.0856,40.1856,568394.0
2021-10-06 15:10:00,44.22,44.25,44.15,44.2,356145.0,40.1856,40.2128,40.122,40.1674,356145.0
2021-10-06 15:15:00,44.2,44.26,44.2,44.23,300116.0,40.1674,40.2219,40.1674,40.1947,300116.0
2021-10-06 15:20:00,44.23,44.25,44.18,44.25,369867.0,40.1947,40.2128,40.1492,40.2128,369867.0
2021-10-06 15:25:00,44.25,44.27,44.22,44.26,405005.0,40.2128,40.231,40.1856,40.2219,405005.0
2021-10-06 15:30:00,44.26,44.26,44.18,44.2,386258.0,40.2219,40.2219,40.1492,40.1674,386258.0
2021-10-06 15:35:00,44.2,44.21,44.14,44.19,502401.0,40.1674,40.1765,40.1129,40.1583,502401.0
2021-10-06 15:40:00,44.19,44.21,44.14,44.2,601581.0,40.1583,40.1765,40.1129,40.1674,601581.0
2021-10-06 15:45:00,44.2,44.25,44.16,44.22,603809.0,40.1674,40.2128,40.131,40.1856,603809.0
2021-10-06 15:50:00,44.23,44.27,44.19,44.2,989959.0,40.1947,40.231,40.1583,40.1674,989959.0
2021-10-06 15:55:00,44.2,44.29,44.2,44.25,1418291.0,40.1674,40.2492,40.1674,40.2128,1418291.0
2021-10-07 09:30:00,44.79,44.87,44.46,44.49,2662028.0,40.7036,40.7763,40.4037,40.4309,2662028.0
2021-10-07 09:35:00,44.49,44.68,44.42,44.67,925275.0,40.4309,40.6036,40.3673,40.5945,925275.0
2021-10-07 09:40:00,44.67,44.76,44.61,44.62,942519.0,40.5945,40.6763,40.54,40.5491,942519.0
2021-10-07 09:45:00,44.62,44.7,44.53,44.67,730986.0,40.5491,40.6218,40.4673,40.5945,730986.0
2021-10-07 09:50:00,44.67,44.78,44.66,44.66,792842.0,40.5945,40.6945,40.5854,40.5854,792842.0
2021-10-07 09:55:00,44.66,44.71,44.62,44.7,558340.0,40.5854,40.6309,40.5491,40.6218,558340.0
2021-10-07 10:00:00,44.7,44.75,44.66,44.73,522566.0,40.6218,40.6672,40.5854,40.649,522566.0
2021-10-07 10:05:00,44.73,44.75,44.57,44.58,672658.0,40.649,40.6672,40.5036,40.5127,672658.0
2021-10-07 10:10:00,44.59,44.66,44.57,44.61,429790.0,40.5218,40.5854,40.5036,40.54,429790.0
2021-10-07 10:15:00,44.62,44.75,44.61,44.72,651250.0,40.5491,40.6672,40.54,40.64,651250.0
2021-10-07 10:20:00,44.72,44.74,44.68,44.71,326539.0,40.64,40.6581,40.6036,40.6309,326539.0
2021-10-07 10:25:00,44.71,44.74,44.69,44.71,469730.0,40.6309,40.6581,40.6127,40.6309,469730.0
2021-10-07 10:30:00,44.72,44.74,44.7,44.74,589075.0,40.64,40.6581,40.6218,40.6581,589075.0
2021-10-07 10:35:00,44.73,44.78,44.62,44.63,772590.0,40.649,40.6945,40.5491,40.5582,772590.0
2021-10-07 10:40:00,44.63,44.74,44.62,44.69,707833.0,40.5582,40.6581,40.5491,40.6127,707833.0
2021-10-07 10:45:00,44.7,44.8,44.69,44.79,346076.0,40.6218,40.7127,40.6127,40.7036,346076.0
2021-10-07 10:50:00,44.79,44.81,44.73,44.73,440123.0,40.7036,40.7217,40.649,40.649,440123.0
2021-10-07 10:55:00,44.73,44.76,44.69,44.71,514904.0,40.649,40.6763,40.6127,40.6309,514904.0
2021-10-07 11:00:00,44.72,44.72,44.58,44.63,508979.0,40.64,40.64,40.5127,40.5582,508979.0
2021-10-07 11:05:00,44.63,44.66,44.6,44.64,404631.0,40.5582,40.5854,40.5309,40.5673,404631.0
2021-10-07 11:10:00,44.64,44.66,44.58,44.61,268195.0,40.5673,40.5854,40.5127,40.54,268195.0
2021-10-07 11:15:00,44.61,44.62,44.56,44.61,420680.0,40.54,40.5491,40.4946,40.54,420680.0
2021-10-07 11:20:00,44.61,44.64,44.6,44.62,172426.0,40.54,40.5673,40.5309,40.5491,172426.0
2021-10-07 11:25:00,44.62,44.64,44.58,44.62,279683.0,40.5491,40.5673,40.5127,40.5491,279683.0
2021-10-07 11:30:00,44.62,44.63,44.58,44.59,329258.0,40.5491,40.5582,40.5127,40.5218,329258.0
2021-10-07 11:35:00,44.58,44.61,44.49,44.53,486998.0,40.5127,40.54,40.4309,40.4673,486998.0
2021-10-07 11:40:00,44.52,44.55,44.5,44.53,408748.0,40.4582,40.4855,40.44,40.4673,408748.0
2021-10-07 11:45:00,44.54,44.57,44.5,44.51,314517.0,40.4764,40.5036,40.44,40.4491,314517.0
2021-10-07 11:50:00,44.52,44.53,44.49,44.51,212483.0,40.4582,40.4673,40.4309,40.4491,212483.0
2021-10-07 11:55:00,44.51,44.54,44.46,44.48,200956.0,40.4491,40.4764,40.4037,40.4219,200956.0
2021-10-07 12:00:00,44.48,44.5,44.44,44.45,424588.0,40.4219,40.44,40.3855,40.3946,424588.0
2021-10-07 12:05:00,44.45,44.46,44.35,44.4,389017.0,40.3946,40.4037,40.3037,40.3491,389017.0
2021-10-07 12:10:00,44.4,44.4,44.35,44.38,239843.0,40.3491,40.3491,40.3037,40.331,239843.0
2021-10-07 12:15:00,44.38,44.44,44.35,44.43,314213.0,40.331,40.3855,40.3037,40.3764,314213.0
2021-10-07 12:20:00,44.43,44.44,44.4,44.41,269245.0,40.3764,40.3855,40.3491,40.3582,269245.0
2021-10-07 12:25:00,44.4,44.42,44.34,44.35,256576.0,40.3491,40.3673,40.2946,40.3037,256576.0
2021-10-07 12:30:00,44.35,44.42,44.34,44.39,205009.0,40.3037,40.3673,40.2946,40.3401,205009.0
2021-10-07 12:35:00,44.39,44.41,44.37,44.4,123110.0,40.3401,40.3582,40.3219,40.3491,123110.0
2021-10-07 12:40:00,44.4,44.42,44.34,44.38,232137.0,40.3491,40.3673,40.2946,40.331,232137.0
2021-10-07 12:45:00,44.38,44.38,44.3,44.31,212191.0,40.331,40.331,40.2583,40.2674,212191.0
2021-10-07 12:50:00,44.32,44.33,44.27,44.33,262269.0,40.2764,40.2855,40.231,40.2855,262269.0
2021-10-07 12:55:00,44.32,44.39,44.31,44.36,236303.0,40.2764,40.3401,40.2674,40.3128,236303.0
2021-10-07 13:00:00,44.36,44.4,44.35,44.4,249740.0,40.3128,40.3491,40.3037,40.3491,249740.0
2021-10-07 13:05:00,44.39,44.42,44.38,44.41,375878.0,40.3401,40.3673,40.331,40.3582,375878.0
2021-10-07 13:10:00,44.4,44.41,44.36,44.37,202772.0,40.3491,40.3582,40.3128,40.3219,202772.0
2021-10-07 13:15:00,44.36,44.38,44.33,44.37,200494.0,40.3128,40.331,40.2855,40.3219,200494.0
2021-10-07 13:20:00,44.36,44.37,44.34,44.36,171666.0,40.3128,40.3219,40.2946,40.3128,171666.0
2021-10-07 13:25:00,44.35,44.42,44.35,44.41,319319.0,40.3037,40.3673,40.3037,40.3582,319319.0
2021-10-07 13:30:00,44.41,44.42,44.37,44.38,139900.0,40.3582,40.3673,40.3219,40.331,139900.0
2021-10-07 13:35:00,44.37,44.39,44.33,44.36,196675.0,40.3219,40.3401,40.2855,40.3128,196675.0
2021-10-07 13:40:00,44.36,44.37,44.33,44.34,205522.0,40.3128,40.3219,40.2855,40.2946,205522.0
2021-10-07 13:45:00,44.34,44.36,44.32,44.36,171233.0,40.2946,40.3128,40.2764,40.3128,171233.0
2021-10-07 13:50:00,44.36,44.39,44.34,44.39,170600.0,40.3128,40.3401,40.2946,40.3401,170600.0
2021-10-07 13:55:00,44.39,44.4,44.31,44.31,334168.0,40.3401,40.3491,40.2674,40.2674,334168.0
2021-10-07 14:00:00,44.32,44.32,44.22,44.26,954134.0,40.2764,40.2764,40.1856,40.2219,954134.0
2021-10-07 14:05:00,44.26,44.27,44.22,44.24,602135.0,40.2219,40.231,40.1856,40.2037,602135.0
2021-10-07 14:10:00,44.24,44.28,44.22,44.27,486774.0,40.2037,40.2401,40.1856,40.231,486774.0
2021-10-07 14:15:00,44.27,44.32,44.26,44.29,407341.0,40.231,40.2764,40.2219,40.2492,407341.0
2021-10-07 14:20:00,44.28,44.3,44.22,44.24,199797.0,40.2401,40.2583,40.1856,40.2037,199797.0
2021-10-07 14:25:00,44.23,44.25,44.21,44.23,720159.0,40.1947,40.2128,40.1765,40.1947,720159.0
2021-10-07 14:30:00,44.23,44.26,44.23,44.25,277898.0,40.1947,40.2219,40.1947,40.2128,277898.0
2021-10-07 14:35:00,44.26,44.26,44.16,44.2,417770.0,40.2219,40.2219,40.131,40.1674,417770.0
2021-10-07 14:40:00,44.19,44.21,44.15,44.17,194116.0,40.1583,40.1765,40.122,40.1401,194116.0
2021-10-07 14:45:00,44.16,44.18,44.14,44.15,187794.0,40.131,40.1492,40.1129,40.122,187794.0
2021-10-07 14:50:00,44.15,44.15,44.1,44.12,292245.0,40.122,40.122,40.0765,40.0947,292245.0
2021-10-07 14:55:00,44.12,44.17,44.09,44.09,337432.0,40.0947,40.1401,40.0674,40.0674,337432.0
2021-10-07 15:00:00,44.09,44.1,44.03,44.09,659550.0,40.0674,40.0765,40.0129,40.0674,659550.0
2021-10-07 15:05:00,44.09,44.16,44.08,44.16,639163.0,40.0674,40.131,40.0583,40.131,639163.0
2021-10-07 15:10:00,44.15,44.18,44.11,44.15,501202.0,40.122,40.1492,40.0856,40.122,501202.0
2021-10-07 15:15:00,44.15,44.18,44.12,44.17,453273.0,40.122,40.1492,40.0947,40.1401,453273.0
2021-10-07 15:20:00,44.18,44.18,44.13,44.14,374416.0,40.1492,40.1492,40.1038,40.1129,374416.0
2021-10-07 15:25:00,44.14,44.14,44.07,44.09,470683.0,40.1129,40.1129,40.0493,40.0674,470683.0
2021-10-07 15:30:00,44.09,44.1,44.04,44.05,583730.0,40.0674,40.0765,40.022,40.0311,583730.0
2021-10-07 15:35:00,44.05,44.09,44.03,44.05,548355.0,40.0311,40.0674,40.0129,40.0311,548355.0
2021-10-07 15:40:00,44.05,44.1,44.04,44.04,560147.0,40.0311,40.0765,40.022,40.022,560147.0
2021-10-07 15:45:00,44.05,44.2,44.03,44.2,1479971.0,40.0311,40.1674,40.0129,40.1674,1479971.0
2021-10-07 15:50:00,44.2,44.21,44.09,44.18,1419378.0,40.1674,40.1765,40.0674,40.1492,1419378.0
2021-10-07 15:55:00,44.18,44.18,44.1,44.11,2241656.0,40.1492,40.1492,40.0765,40.0856,2241656.0
2021-10-08 09:30:00,44.07,44.24,43.93,44.11,1724838.0,40.0493,40.2037,39.922,40.0856,1724838.0
2021-10-08 09:35:00,44.1,44.22,43.92,44.19,775502.0,40.0765,40.1856,39.9129,40.1583,775502.0
2021-10-08 09:40:00,44.19,44.35,44.14,44.3,940560.0,40.1583,40.3037,40.1129,40.2583,940560.0
2021-10-08 09:45:00,44.29,44.47,44.27,44.42,1016438.0,40.2492,40.4128,40.231,40.3673,1016438.0
2021-10-08 09:50:00,44.43,44.45,44.3,44.38,803800.0,40.3764,40.3946,40.2583,40.331,803800.0
2021-10-08 09:55:00,44.38,44.65,44.38,44.59,991154.0,40.331,40.5763,40.331,40.5218,991154.0
2021-10-08 10:00:00,44.59,44.72,44.56,44.71,947099.0,40.5218,40.64,40.4946,40.6309,947099.0
2021-10-08 10:05:00,44.71,44.74,44.66,44.7,711691.0,40.6309,40.6581,40.5854,40.6218,711691.0
2021-10-08 10:10:00,44.7,44.75,44.67,44.7,940309.0,40.6218,40.6672,40.5945,40.6218,940309.0
2021-10-08 10:15:00,44.69,44.71,44.6,44.62,510490.0,40.6127,40.6309,40.5309,40.5491,510490.0
2021-10-08 10:20:00,44.63,44.65,44.56,44.61,618185.0,40.5582,40.5763,40.4946,40.54,618185.0
2021-10-08 10:25:00,44.61,44.65,44.6,44.63,379778.0,40.54,40.5763,40.5309,40.5582,379778.0
2021-10-08 10:30:00,44.64,44.68,44.6,44.65,528014.0,40.5673,40.6036,40.5309,40.5763,528014.0
2021-10-08 10:35:00,44.65,44.75,44.65,44.69,586590.0,40.5763,40.6672,40.5763,40.6127,586590.0
2021-10-08 10:40:00,44.69,44.73,44.64,44.71,483112.0,40.6127,40.649,40.5673,40.6309,483112.0
2021-10-08 10:45:00,44.71,44.71,44.61,44.66,577416.0,40.6309,40.6309,40.54,40.5854,577416.0
2021-10-08 10:50:00,44.65,44.72,44.63,44.67,392234.0,40.5763,40.64,40.5582,40.5945,392234.0
2021-10-08 10:55:00,44.67,44.69,44.62,44.67,471943.0,40.5945,40.6127,40.5491,40.5945,471943.0
2021-10-08 11:00:00,44.68,44.71,44.67,44.68,557750.0,40.6036,40.6309,40.5945,40.6036,557750.0
2021-10-08 11:05:00,44.68,44.75,44.68,44.75,430553.0,40.6036,40.6672,40.6036,40.6672,430553.0
2021-10-08 11:10:00,44.75,44.81,44.74,44.8,697072.0,40.6672,40.7217,40.6581,40.7127,697072.0
2021-10-08 11:15:00,44.8,44.81,44.72,44.73,286276.0,40.7127,40.7217,40.64,40.649,286276.0
2021-10-08 11:20:00,44.73,44.74,44.69,44.72,193214.0,40.649,40.6581,40.6127,40.64,193214.0
2021-10-08 11:25:00,44.72,44.76,44.69,44.74,228787.0,40.64,40.6763,40.6127,40.6581,228787.0
2021-10-08 11:30:00,44.74,44.75,44.66,44.69,507209.0,40.6581,40.6672,40.5854,40.6127,507209.0
2021-10-08 11:35:00,44.69,44.69,44.66,44.69,254387.0,40.6127,40.6127,40.5854,40.6127,254387.0
2021-10-08 11:40:00,44.68,44.69,44.65,44.66,176079.0,40.6036,40.6127,40.5763,40.5854,176079.0
2021-10-08 11:45:00,44.67,44.68,44.64,44.66,177976.0,40.5945,40.6036,40.5673,40.5854,177976.0
2021-10-08 11:50:00,44.66,44.69,44.63,44.66,238766.0,40.5854,40.6127,40.5582,40.5854,238766.0
2021-10-08 11:55:00,44.66,44.66,44.57,44.58,231692.0,40.5854,40.5854,40.5036,40.5127,231692.0
2021-10-08 12:00:00,44.59,44.6,44.54,44.56,220646.0,40.5218,40.5309,40.4764,40.4946,220646.0
2021-10-08 12:05:00,44.56,44.56,44.51,44.51,204517.0,40.4946,40.4946,40.4491,40.4491,204517.0
2021-10-08 12:10:00,44.52,44.52,44.48,44.51,253568.0,40.4582,40.4582,40.4219,40.4491,253568.0
2021-10-08 12:15:00,44.51,44.52,44.45,44.45,297950.0,40.4491,40.4582,40.3946,40.3946,297950.0
2021-10-08 12:20:00,44.46,44.49,44.44,44.45,232975.0,40.4037,40.4309,40.3855,40.3946,232975.0
2021-10-08 12:25:00,44.46,44.46,44.39,44.41,179791.0,40.4037,40.4037,40.3401,40.3582,179791.0
2021-10-08 12:30:00,44.41,44.45,44.39,44.4,165489.0,40.3582,40.3946,40.3401,40.3491,165489.0
2021-10-08 12:35:00,44.41,44.46,44.4,44.45,154817.0,40.3582,40.4037,40.3491,40.3946,154817.0
2021-10-08 12:40:00,44.44,44.47,44.43,44.45,191116.0,40.3855,40.4128,40.3764,40.3946,191116.0
2021-10-08 12:45:00,44.45,44.46,44.44,44.45,125811.0,40.3946,40.4037,40.3855,40.3946,125811.0
2021-10-08 12:50:00,44.45,44.48,44.44,44.47,208910.0,40.3946,40.4219,40.3855,40.4128,208910.0
2021-10-08 12:55:00,44.47,44.49,44.41,44.44,160162.0,40.4128,40.4309,40.3582,40.3855,160162.0
2021-10-08 13:00:00,44.44,44.46,44.42,44.42,128148.0,40.3855,40.4037,40.3673,40.3673,128148.0
2021-10-08 13:05:00,44.43,44.45,44.4,44.41,170886.0,40.3764,40.3946,40.3491,40.3582,170886.0
2021-10-08 13:10:00,44.4,44.44,44.39,44.43,181508.0,40.3491,40.3855,40.3401,40.3764,181508.0
2021-10-08 13:15:00,44.43,44.43,44.28,44.29,490867.0,40.3764,40.3764,40.2401,40.2492,490867.0
2021-10-08 13:20:00,44.28,44.3,44.23,44.25,463822.0,40.2401,40.2583,40.1947,40.2128,463822.0
2021-10-08 13:25:00,44.25,44.29,44.23,44.26,419045.0,40.2128,40.2492,40.1947,40.2219,419045.0
2021-10-08 13:30:00,44.25,44.35,44.24,44.34,346782.0,40.2128,40.3037,40.2037,40.2946,346782.0
2021-10-08 13:35:00,44.35,44.35,44.28,44.29,158328.0,40.3037,40.3037,40.2401,40.2492,158328.0
2021-10-08 13:40:00,44.29,44.32,44.29,44.29,98452.0,40.2492,40.2764,40.2492,40.2492,98452.0
2021-10-08 13:45:00,44.29,44.34,44.28,44.33,168367.0,40.2492,40.2946,40.2401,40.2855,168367.0
2021-10-08 13:50:00,44.34,44.38,44.33,44.37,166755.0,40.2946,40.331,40.2855,40.3219,166755.0
2021-10-08 13:55:00,44.37,44.4,44.36,44.39,210628.0,40.3219,40.3491,40.3128,40.3401,210628.0
2021-10-08 14:00:00,44.39,44.44,44.38,44.43,258171.0,40.3401,40.3855,40.331,40.3764,258171.0
2021-10-08 14:05:00,44.43,44.44,44.4,44.4,203743.0,40.3764,40.3855,40.3491,40.3491,203743.0
2021-10-08 14:10:00,44.4,44.41,44.34,44.34,236403.0,40.3491,40.3582,40.2946,40.2946,236403.0
2021-10-08 14:15:00,44.34,44.38,44.32,44.35,398313.0,40.2946,40.331,40.2764,40.3037,398313.0
2021-10-08 14:20:00,44.36,44.38,44.34,44.37,301429.0,40.3128,40.331,40.2946,40.3219,301429.0
2021-10-08 14:25:00,44.37,44.41,44.36,44.4,345468.0,40.3219,40.3582,40.3128,40.3491,345468.0
2021-10-08 14:30:00,44.4,44.42,44.38,44.41,334723.0,40.3491,40.3673,40.331,40.3582,334723.0
2021-10-08 14:35:00,44.41,44.41,44.37,44.38,209533.0,40.3582,40.3582,40.3219,40.331,209533.0
2021-10-08 14:40:00,44.38,44.38,44.35,44.36,203206.0,40.331,40.331,40.3037,40.3128,203206.0
2021-10-08 14:45:00,44.36,44.4,44.35,44.38,202309.0,40.3128,40.3491,40.3037,40.331,202309.0
2021-10-08 14:50:00,44.38,44.41,44.37,44.38,173846.0,40.331,40.3582,40.3219,40.331,173846.0
2021-10-08 14:55:00,44.37,44.41,44.36,44.4,287577.0,40.3219,40.3582,40.3128,40.3491,287577.0
2021-10-08 15:00:00,44.39,44.43,44.38,44.43,710308.0,40.3401,40.3764,40.331,40.3764,710308.0
2021-10-08 15:05:00,44.43,44.49,44.42,44.48,622709.0,40.3764,40.4309,40.3673,40.4219,622709.0
2021-10-08 15:10:00,44.48,44.51,44.46,44.48,530272.0,40.4219,40.4491,40.4037,40.4219,530272.0
2021-10-08 15:15:00,44.48,44.53,44.47,44.53,301964.0,40.4219,40.4673,40.4128,40.4673,301964.0
2021-10-08 15:20:00,44.53,44.56,44.49,44.54,254059.0,40.4673,40.4946,40.4309,40.4764,254059.0
2021-10-08 15:25:00,44.54,44.57,44.53,44.55,318322.0,40.4764,40.5036,40.4673,40.4855,318322.0
2021-10-08 15:30:00,44.55,44.57,44.51,44.55,476116.0,40.4855,40.5036,40.4491,40.4855,476116.0
2021-10-08 15:35:00,44.54,44.55,44.45,44.46,368443.0,40.4764,40.4855,40.3946,40.4037,368443.0
2021-10-08 15:40:00,44.45,44.49,44.44,44.49,407185.0,40.3946,40.4309,40.3855,40.4309,407185.0
2021-10-08 15:45:00,44.48,44.49,44.42,44.42,629746.0,40.4219,40.4309,40.3673,40.3673,629746.0
2021-10-08 15:50:00,44.42,44.44,44.37,44.38,828666.0,40.3673,40.3855,40.3219,40.331,828666.0
2021-10-08 15:55:00,44.38,44.4,44.33,44.34,1995506.0,40.331,40.3491,40.2855,40.2946,1995506.0
2021-10-11 09:30:00,44.6,44.7,44.26,44.29,1495424.0,40.5309,40.6218,40.2219,40.2492,1495424.0
2021-10-11 09:35:00,44.28,44.5,44.24,44.41,856903.0,40.2401,40.44,40.2037,40.3582,856903.0
2021-10-11 09:40:00,44.41,44.57,44.39,44.56,585036.0,40.3582,40.5036,40.3401,40.4946,585036.0
2021-10-11 09:45:00,44.56,44.68,44.55,44.65,778960.0,40.4946,40.6036,40.4855,40.5763,778960.0
2021-10-11 09:50:00,44.65,44.74,44.57,44.71,897166.0,40.5763,40.6581,40.5036,40.6309,897166.0
2021-10-11 09:55:00,44.71,44.79,44.69,44.75,612014.0,40.6309,40.7036,40.6127,40.6672,612014.0
2021-10-11 10:00:00,44.76,44.78,44.68,44.69,740940.0,40.6763,40.6945,40.6036,40.6127,740940.0
2021-10-11 10:05:00,44.69,44.73,44.63,44.64,379044.0,40.6127,40.649,40.5582,40.5673,379044.0
2021-10-11 10:10:00,44.64,44.69,44.58,44.6,443567.0,40.5673,40.6127,40.5127,40.5309,443567.0
2021-10-11 10:15:00,44.6,44.69,44.59,44.68,345570.0,40.5309,40.6127,40.5218,40.6036,345570.0
2021-10-11 10:20:00,44.68,44.72,44.64,44.72,278602.0,40.6036,40.64,40.5673,40.64,278602.0
2021-10-11 10:25:00,44.72,44.74,44.68,44.72,309799.0,40.64,40.6581,40.6036,40.64,309799.0
2021-10-11 10:30:00,44.71,44.74,44.66,44.73,272713.0,40.6309,40.6581,40.5854,40.649,272713.0
2021-10-11 10:35:00,44.73,44.74,44.66,44.66,353495.0,40.649,40.6581,40.5854,40.5854,353495.0
2021-10-11 10:40:00,44.66,44.7,44.59,44.68,402595.0,40.5854,40.6218,40.5218,40.6036,402595.0
2021-10-11 10:45:00,44.69,44.72,44.68,44.72,306049.0,40.6127,40.64,40.6036,40.64,306049.0
2021-10-11 10:50:00,44.72,44.75,44.7,44.73,252175.0,40.64,40.6672,40.6218,40.649,252175.0
2021-10-11 10:55:00,44.73,44.76,44.56,44.57,437175.0,40.649,40.6763,40.4946,40.5036,437175.0
2021-10-11 11:00:00,44.56,44.63,44.55,44.59,352289.0,40.4946,40.5582,40.4855,40.5218,352289.0
2021-10-11 11:05:00,44.6,44.65,44.59,44.64,195288.0,40.5309,40.5763,40.5218,40.5673,195288.0
2021-10-11 11:10:00,44.64,44.67,44.63,44.64,165606.0,40.5673,40.5945,40.5582,40.5673,165606.0
2021-10-11 11:15:00,44.64,44.64,44.57,44.6,239872.0,40.5673,40.5673,40.5036,40.5309,239872.0
2021-10-11 11:20:00,44.61,44.67,44.6,44.66,190261.0,40.54,40.5945,40.5309,40.5854,190261.0
2021-10-11 11:25:00,44.66,44.7,44.64,44.69,218145.0,40.5854,40.6218,40.5673,40.6127,218145.0
2021-10-11 11:30:00,44.7,44.73,44.67,44.71,204628.0,40.6218,40.649,40.5945,40.6309,204628.0
2021-10-11 11:35:00,44.71,44.79,44.68,44.79,509913.0,40.6309,40.7036,40.6036,40.7036,509913.0
2021-10-11 11:40:00,44.79,44.81,44.75,44.78,405879.0,40.7036,40.7217,40.6672,40.6945,405879.0
2021-10-11 11:45:00,44.78,44.81,44.75,44.76,198378.0,40.6945,40.7217,40.6672,40.6763,198378.0
2021-10-11 11:50:00,44.76,44.78,44.75,44.77,142236.0,40.6763,40.6945,40.6672,40.6854,142236.0
2021-10-11 11:55:00,44.78,44.78,44.71,44.73,235854.0,40.6945,40.6945,40.6309,40.649,235854.0
2021-10-11 12:00:00,44.73,44.75,44.66,44.66,263888.0,40.649,40.6672,40.5854,40.5854,263888.0
2021-10-11 12:05:00,44.66,44.66,44.59,44.6,353931.0,40.5854,40.5854,40.5218,40.5309,353931.0
2021-10-11 12:10:00,44.59,44.61,44.47,44.48,369203.0,40.5218,40.54,40.4128,40.4219,369203.0
2021-10-11 12:15:00,44.48,44.49,44.38,44.38,493498.0,40.4219,40.4309,40.331,40.331,493498.0
2021-10-11 12:20:00,44.38,44.42,44.36,44.4,238967.0,40.331,40.3673,40.3128,40.3491,238967.0
2021-10-11 12:25:00,44.4,44.41,44.36,44.38,245358.0,40.3491,40.3582,40.3128,40.331,245358.0
2021-10-11 12:30:00,44.37,44.4,44.36,44.37,147823.0,40.3219,40.3491,40.3128,40.3219,147823.0
2021-10-11 12:35:00,44.37,44.38,44.27,44.29,307454.0,40.3219,40.331,40.231,40.2492,307454.0
2021-10-11 12:40:00,44.29,44.32,44.22,44.23,444979.0,40.2492,40.2764,40.1856,40.1947,444979.0
2021-10-11 12:45:00,44.24,44.26,44.23,44.24,330572.0,40.2037,40.2219,40.1947,40.2037,330572.0
2021-10-11 12:50:00,44.24,44.25,44.2,44.21,208254.0,40.2037,40.2128,40.1674,40.1765,208254.0
2021-10-11 12:55:00,44.22,44.24,44.16,44.21,304295.0,40.1856,40.2037,40.131,40.1765,304295.0
2021-10-11 13:00:00,44.21,44.22,44.08,44.1,416966.0,40.1765,40.1856,40.0583,40.0765,416966.0
2021-10-11 13:05:00,44.1,44.11,44.04,44.09,439727.0,40.0765,40.0856,40.022,40.0674,439727.0
2021-10-11 13:10:00,44.09,44.16,44.08,44.1,392434.0,40.0674,40.131,40.0583,40.0765,392434.0
2021-10-11 13:15:00,44.11,44.15,44.08,44.14,222935.0,40.0856,40.122,40.0583,40.1129,222935.0
2021-10-11 13:20:00,44.14,44.15,44.03,44.05,473695.0,40.1129,40.122,40.0129,40.0311,473695.0
2021-10-11 13:25:00,44.04,44.05,44.01,44.03,278342.0,40.022,40.0311,39.9947,40.0129,278342.0
2021-10-11 13:30:00,44.04,44.08,44.01,44.08,209779.0,40.022,40.0583,39.9947,40.0583,209779.0
2021-10-11 13:35:00,44.08,44.1,44.04,44.07,294747.0,40.0583,40.0765,40.022,40.0493,294747.0
2021-10-11 13:40:00,44.07,44.13,44.05,44.12,489014.0,40.0493,40.1038,40.0311,40.0947,489014.0
2021-10-11 13:45:00,44.12,44.12,44.0,44.03,552889.0,40.0947,40.0947,39.9856,40.0129,552889.0
2021-10-11 13:50:00,44.03,44.09,44.01,44.07,372965.0,40.0129,40.0674,39.9947,40.0493,372965.0
2021-10-11 13:55:00,44.07,44.07,44.02,44.04,129764.0,40.0493,40.0493,40.0038,40.022,129764.0
2021-10-11 14:00:00,44.03,44.06,44.01,44.05,176224.0,40.0129,40.0402,39.9947,40.0311,176224.0
2021-10-11 14:05:00,44.05,44.11,44.04,44.1,260474.0,40.0311,40.0856,40.022,40.0765,260474.0
2021-10-11 14:10:00,44.11,44.13,44.1,44.12,220657.0,40.0856,40.1038,40.0765,40.0947,220657.0
2021-10-11 14:15:00,44.11,44.17,44.08,44.09,216468.0,40.0856,40.1401,40.0583,40.0674,216468.0
2021-10-11 14:20:00,44.09,44.09,44.0,44.01,240396.0,40.0674,40.0674,39.9856,39.9947,240396.0
2021-10-11 14:25:00,44.01,44.03,43.97,44.0,444192.0,39.9947,40.0129,39.9584,39.9856,444192.0
2021-10-11 14:30:00,44.0,44.04,43.97,44.02,493720.0,39.9856,40.022,39.9584,40.0038,493720.0
2021-10-11 14:35:00,44.02,44.03,43.95,43.96,293235.0,40.0038,40.0129,39.9402,39.9493,293235.0
2021-10-11 14:40:00,43.96,44.05,43.95,44.03,194478.0,39.9493,40.0311,39.9402,40.0129,194478.0
2021-10-11 14:45:00,44.04,44.11,44.03,44.09,410923.0,40.022,40.0856,40.0129,40.0674,410923.0
2021-10-11 14:50:00,44.09,44.1,44.04,44.08,321968.0,40.0674,40.0765,40.022,40.0583,321968.0
2021-10-11 14:55:00,44.08,44.12,44.06,44.09,188650.0,40.0583,40.0947,40.0402,40.0674,188650.0
2021-10-11 15:00:00,44.09,44.11,44.06,44.07,217051.0,40.0674,40.0856,40.0402,40.0493,217051.0
2021-10-11 15:05:00,44.07,44.08,44.0,44.03,292889.0,40.0493,40.0583,39.9856,40.0129,292889.0
2021-10-11 15:10:00,44.02,44.08,44.02,44.08,247450.0,40.0038,40.0583,40.0038,40.0583,247450.0
2021-10-11 15:15:00,44.08,44.09,44.05,44.07,243208.0,40.0583,40.0674,40.0311,40.0493,243208.0
2021-10-11 15:20:00,44.07,44.11,44.01,44.02,449857.0,40.0493,40.0856,39.9947,40.0038,449857.0
2021-10-11 15:25:00,44.02,44.06,43.95,43.95,583553.0,40.0038,40.0402,39.9402,39.9402,583553.0
2021-10-11 15:30:00,43.96,44.01,43.95,43.97,590757.0,39.9493,39.9947,39.9402,39.9584,590757.0
2021-10-11 15:35:00,43.97,43.99,43.93,43.94,813308.0,39.9584,39.9766,39.922,39.9311,813308.0
2021-10-11 15:40:00,43.94,43.95,43.88,43.89,757052.0,39.9311,39.9402,39.8766,39.8857,757052.0
2021-10-11 15:45:00,43.89,43.89,43.82,43.82,767699.0,39.8857,39.8857,39.8221,39.8221,767699.0
2021-10-11 15:50:00,43.83,43.84,43.79,43.83,1063145.0,39.8312,39.8402,39.7948,39.8312,1063145.0
2021-10-11 15:55:00,43.82,43.84,43.75,43.77,1838551.0,39.8221,39.8402,39.7585,39.7766,1838551.0
2021-10-12 09:30:00,43.67,43.91,43.27,43.61,2409201.0,39.6858,39.9039,39.3222,39.6312,2409201.0
2021-10-12 09:35:00,43.62,43.84,43.58,43.71,725267.0,39.6403,39.8402,39.604,39.7221,725267.0
2021-10-12 09:40:00,43.71,43.86,43.63,43.63,652722.0,39.7221,39.8584,39.6494,39.6494,652722.0
2021-10-12 09:45:00,43.63,43.81,43.56,43.76,683748.0,39.6494,39.813,39.5858,39.7675,683748.0
2021-10-12 09:50:00,43.76,44.0,43.76,43.84,822462.0,39.7675,39.9856,39.7675,39.8402,822462.0
2021-10-12 09:55:00,43.84,43.98,43.82,43.83,440971.0,39.8402,39.9675,39.8221,39.8312,440971.0
2021-10-12 10:00:00,43.84,43.93,43.62,43.67,971362.0,39.8402,39.922,39.6403,39.6858,971362.0
2021-10-12 10:05:00,43.67,43.76,43.55,43.56,486230.0,39.6858,39.7675,39.5767,39.5858,486230.0
2021-10-12 10:10:00,43.55,43.72,43.55,43.7,261125.0,39.5767,39.7312,39.5767,39.713,261125.0
2021-10-12 10:15:00,43.7,43.77,43.52,43.58,457518.0,39.713,39.7766,39.5494,39.604,457518.0
2021-10-12 10:20:00,43.58,43.62,43.5,43.51,413202.0,39.604,39.6403,39.5313,39.5403,413202.0
2021-10-12 10:25:00,43.51,43.66,43.48,43.65,336219.0,39.5403,39.6767,39.5131,39.6676,336219.0
2021-10-12 10:30:00,43.66,43.74,43.6,43.69,349148.0,39.6767,39.7494,39.6221,39.7039,349148.0
2021-10-12 10:35:00,43.69,43.81,43.68,43.8,365757.0,39.7039,39.813,39.6948,39.8039,365757.0
2021-10-12 10:40:00,43.79,43.83,43.72,43.76,328289.0,39.7948,39.8312,39.7312,39.7675,328289.0
2021-10-12 10:45:00,43.75,43.82,43.75,43.8,360214.0,39.7585,39.8221,39.7585,39.8039,360214.0
2021-10-12 10:50:00,43.8,43.84,43.77,43.79,342841.0,39.8039,39.8402,39.7766,39.7948,342841.0
2021-10-12 10:55:00,43.79,43.83,43.73,43.74,349384.0,39.7948,39.8312,39.7403,39.7494,349384.0
2021-10-12 11:00:00,43.75,43.83,43.72,43.77,309212.0,39.7585,39.8312,39.7312,39.7766,309212.0
2021-10-12 11:05:00,43.77,43.8,43.75,43.77,365483.0,39.7766,39.8039,39.7585,39.7766,365483.0
2021-10-12 11:10:00,43.77,43.79,43.72,43.73,281289.0,39.7766,39.7948,39.7312,39.7403,281289.0
2021-10-12 11:15:00,43.74,43.82,43.72,43.82,232535.0,39.7494,39.8221,39.7312,39.8221,232535.0
2021-10-12 11:20:00,43.82,43.82,43.75,43.76,446622.0,39.8221,39.8221,39.7585,39.7675,446622.0
2021-10-12 11:25:00,43.76,43.8,43.72,43.78,385804.0,39.7675,39.8039,39.7312,39.7857,385804.0
2021-10-12 11:30:00,43.78,43.79,43.7,43.72,269380.0,39.7857,39.7948,39.713,39.7312,269380.0
2021-10-12 11:35:00,43.73,43.77,43.7,43.71,223134.0,39.7403,39.7766,39.713,39.7221,223134.0
2021-10-12 11:40:00,43.71,43.77,43.7,43.75,256570.0,39.7221,39.7766,39.713,39.7585,256570.0
2021-10-12 11:45:00,43.75,43.75,43.7,43.72,178713.0,39.7585,39.7585,39.713,39.7312,178713.0
2021-10-12 11:50:00,43.72,43.77,43.7,43.76,104172.0,39.7312,39.7766,39.713,39.7675,104172.0
2021-10-12 11:55:00,43.76,43.76,43.7,43.72,222376.0,39.7675,39.7675,39.713,39.7312,222376.0
2021-10-12 12:00:00,43.73,43.78,43.72,43.76,450054.0,39.7403,39.7857,39.7312,39.7675,450054.0
2021-10-12 12:05:00,43.77,43.77,43.72,43.72,228452.0,39.7766,39.7766,39.7312,39.7312,228452.0
2021-10-12 12:10:00,43.73,43.73,43.69,43.72,599913.0,39.7403,39.7403,39.7039,39.7312,599913.0
2021-10-12 12:15:00,43.72,43.73,43.59,43.59,222045.0,39.7312,39.7403,39.6131,39.6131,222045.0
2021-10-12 12:20:00,43.59,43.62,43.59,43.61,308658.0,39.6131,39.6403,39.6131,39.6312,308658.0
2021-10-12 12:25:00,43.61,43.62,43.56,43.56,238129.0,39.6312,39.6403,39.5858,39.5858,238129.0
2021-10-12 12:30:00,43.57,43.57,43.5,43.5,286671.0,39.5949,39.5949,39.5313,39.5313,286671.0
2021-10-12 12:35:00,43.51,43.51,43.4,43.41,354070.0,39.5403,39.5403,39.4404,39.4495,354070.0
2021-10-12 12:40:00,43.42,43.45,43.4,43.44,292807.0,39.4586,39.4858,39.4404,39.4767,292807.0
2021-10-12 12:45:00,43.44,43.46,43.41,43.46,344245.0,39.4767,39.4949,39.4495,39.4949,344245.0
2021-10-12 12:50:00,43.45,43.47,43.42,43.45,316662.0,39.4858,39.504,39.4586,39.4858,316662.0
2021-10-12 12:55:00,43.45,43.5,43.43,43.49,183579.0,39.4858,39.5313,39.4676,39.5222,183579.0
2021-10-12 13:00:00,43.5,43.5,43.45,43.48,175658.0,39.5313,39.5313,39.4858,39.5131,175658.0
2021-10-12 13:05:00,43.49,43.51,43.47,43.5,145086.0,39.5222,39.5403,39.504,39.5313,145086.0
2021-10-12 13:10:00,43.5,43.56,43.49,43.56,175728.0,39.5313,39.5858,39.5222,39.5858,175728.0
2021-10-12 13:15:00,43.56,43.58,43.55,43.55,99494.0,39.5858,39.604,39.5767,39.5767,99494.0
2021-10-12 13:20:00,43.56,43.57,43.5,43.51,209871.0,39.5858,39.5949,39.5313,39.5403,209871.0
2021-10-12 13:25:00,43.5,43.55,43.5,43.53,111359.0,39.5313,39.5767,39.5313,39.5585,111359.0
2021-10-12 13:30:00,43.52,43.56,43.5,43.55,104491.0,39.5494,39.5858,39.5313,39.5767,104491.0
2021-10-12 13:35:00,43.55,43.56,43.49,43.55,152398.0,39.5767,39.5858,39.5222,39.5767,152398.0
2021-10-12 13:40:00,43.55,43.6,43.54,43.59,136503.0,39.5767,39.6221,39.5676,39.6131,136503.0
2021-10-12 13:45:00,43.6,43.62,43.57,43.59,259568.0,39.6221,39.6403,39.5949,39.6131,259568.0
2021-10-12 13:50:00,43.59,43.62,43.51,43.52,229385.0,39.6131,39.6403,39.5403,39.5494,229385.0
2021-10-12 13:55:00,43.52,43.59,43.51,43.56,160862.0,39.5494,39.6131,39.5403,39.5858,160862.0
2021-10-12 14:00:00,43.56,43.61,43.55,43.6,175970.0,39.5858,39.6312,39.5767,39.6221,175970.0
2021-10-12 14:05:00,43.61,43.63,43.57,43.59,187392.0,39.6312,39.6494,39.5949,39.6131,187392.0
2021-10-12 14:10:00,43.59,43.63,43.57,43.62,221459.0,39.6131,39.6494,39.5949,39.6403,221459.0
2021-10-12 14:15:00,43.62,43.7,43.61,43.65,296105.0,39.6403,39.713,39.6312,39.6676,296105.0
2021-10-12 14:20:00,43.64,43.66,43.61,43.62,198742.0,39.6585,39.6767,39.6312,39.6403,198742.0
2021-10-12 14:25:00,43.61,43.62,43.55,43.59,423057.0,39.6312,39.6403,39.5767,39.6131,423057.0
2021-10-12 14:30:00,43.59,43.63,43.58,43.63,145449.0,39.6131,39.6494,39.604,39.6494,145449.0
2021-10-12 14:35:00,43.63,43.65,43.57,43.59,194695.0,39.6494,39.6676,39.5949,39.6131,194695.0
2021-10-12 14:40:00,43.59,43.61,43.57,43.6,112295.0,39.6131,39.6312,39.5949,39.6221,112295.0
2021-10-12 14:45:00,43.61,43.61,43.56,43.61,125389.0,39.6312,39.6312,39.5858,39.6312,125389.0
2021-10-12 14:50:00,43.61,43.65,43.59,43.63,168656.0,39.6312,39.6676,39.6131,39.6494,168656.0
2021-10-12 14:55:00,43.63,43.64,43.56,43.58,356876.0,39.6494,39.6585,39.5858,39.604,356876.0
2021-10-12 15:00:00,43.58,43.6,43.54,43.57,312788.0,39.604,39.6221,39.5676,39.5949,312788.0
2021-10-12 15:05:00,43.57,43.6,43.54,43.59,357183.0,39.5949,39.6221,39.5676,39.6131,357183.0
2021-10-12 15:10:00,43.59,43.65,43.58,43.61,290630.0,39.6131,39.6676,39.604,39.6312,290630.0
2021-10-12 15:15:00,43.62,43.62,43.55,43.59,245947.0,39.6403,39.6403,39.5767,39.6131,245947.0
2021-10-12 15:20:00,43.59,43.61,43.54,43.59,168080.0,39.6131,39.6312,39.5676,39.6131,168080.0
2021-10-12 15:25:00,43.59,43.59,43.54,43.56,197780.0,39.6131,39.6131,39.5676,39.5858,197780.0
2021-10-12 15:30:00,43.57,43.58,43.53,43.56,314460.0,39.5949,39.604,39.5585,39.5858,314460.0
2021-10-12 15:35:00,43.57,43.59,43.54,43.57,354082.0,39.5949,39.6131,39.5676,39.5949,354082.0
2021-10-12 15:40:00,43.56,43.57,43.44,43.45,577887.0,39.5858,39.5949,39.4767,39.4858,577887.0
2021-10-12 15:45:00,43.45,43.45,43.37,43.4,722247.0,39.4858,39.4858,39.4131,39.4404,722247.0
2021-10-12 15:50:00,43.4,43.45,43.37,43.45,827472.0,39.4404,39.4858,39.4131,39.4858,827472.0
2021-10-12 15:55:00,43.45,43.57,43.44,43.52,1652386.0,39.4858,39.5949,39.4767,39.5494,1652386.0
2021-10-13 09:30:00,43.55,43.64,43.23,43.39,1896468.0,39.5767,39.6585,39.2859,39.4313,1896468.0
2021-10-13 09:35:00,43.38,43.55,43.27,43.31,977903.0,39.4222,39.5767,39.3222,39.3586,977903.0
2021-10-13 09:40:00,43.32,43.32,43.12,43.16,1293262.0,39.3677,39.3677,39.1859,39.2223,1293262.0
2021-10-13 09:45:00,43.17,43.2,42.75,42.75,1208393.0,39.2314,39.2586,38.8497,38.8497,1208393.0
2021-10-13 09:50:00,42.75,42.81,42.55,42.57,1688350.0,38.8497,38.9042,38.6679,38.6861,1688350.0
2021-10-13 09:55:00,42.58,42.7,42.55,42.65,979075.0,38.6952,38.8042,38.6679,38.7588,979075.0
2021-10-13 10:00:00,42.64,42.76,42.6,42.63,1427053.0,38.7497,38.8588,38.7134,38.7406,1427053.0
2021-10-13 10:05:00,42.63,42.66,42.57,42.58,670623.0,38.7406,38.7679,38.6861,38.6952,670623.0
2021-10-13 10:10:00,42.58,42.58,42.33,42.52,1614494.0,38.6952,38.6952,38.468,38.6407,1614494.0
2021-10-13 10:15:00,42.52,42.63,42.48,42.63,729138.0,38.6407,38.7406,38.6043,38.7406,729138.0
2021-10-13 10:20:00,42.62,42.76,42.53,42.76,779376.0,38.7315,38.8588,38.6498,38.8588,779376.0
2021-10-13 10:25:00,42.75,42.89,42.75,42.82,1020380.0,38.8497,38.9769,38.8497,38.9133,1020380.0
2021-10-13 10:30:00,42.81,42.89,42.74,42.87,732772.0,38.9042,38.9769,38.8406,38.9587,732772.0
2021-10-13 10:35:00,42.87,42.9,42.74,42.78,496517.0,38.9587,38.986,38.8406,38.877,496517.0
2021-10-13 10:40:00,42.78,42.92,42.75,42.91,426684.0,38.877,39.0042,38.8497,38.9951,426684.0
2021-10-13 10:45:00,42.91,42.96,42.89,42.96,606799.0,38.9951,39.0405,38.9769,39.0405,606799.0
2021-10-13 10:50:00,42.96,42.98,42.89,42.95,283146.0,39.0405,39.0587,38.9769,39.0314,283146.0
2021-10-13 10:55:00,42.95,42.98,42.91,42.95,364907.0,39.0314,39.0587,38.9951,39.0314,364907.0
2021-10-13 11:00:00,42.95,43.05,42.91,43.04,390628.0,39.0314,39.1223,38.9951,39.1132,390628.0
2021-10-13 11:05:00,43.04,43.09,43.0,43.02,300292.0,39.1132,39.1587,39.0769,39.0951,300292.0
2021-10-13 11:10:00,43.01,43.02,42.98,43.02,224377.0,39.086,39.0951,39.0587,39.0951,224377.0
2021-10-13 11:15:00,43.02,43.04,42.97,42.98,244816.0,39.0951,39.1132,39.0496,39.0587,244816.0
2021-10-13 11:20:00,42.97,43.02,42.93,42.94,274504.0,39.0496,39.0951,39.0133,39.0224,274504.0
2021-10-13 11:25:00,42.93,42.99,42.92,42.98,205882.0,39.0133,39.0678,39.0042,39.0587,205882.0
2021-10-13 11:30:00,42.98,43.01,42.91,43.01,233006.0,39.0587,39.086,38.9951,39.086,233006.0
2021-10-13 11:35:00,43.01,43.05,42.98,43.04,345962.0,39.086,39.1223,39.0587,39.1132,345962.0
2021-10-13 11:40:00,43.04,43.1,43.02,43.07,296970.0,39.1132,39.1678,39.0951,39.1405,296970.0
2021-10-13 11:45:00,43.06,43.13,43.05,43.11,308042.0,39.1314,39.195,39.1223,39.1768,308042.0
2021-10-13 11:50:00,43.1,43.12,43.01,43.03,252461.0,39.1678,39.1859,39.086,39.1041,252461.0
2021-10-13 11:55:00,43.04,43.04,43.0,43.02,198300.0,39.1132,39.1132,39.0769,39.0951,198300.0
2021-10-13 12:00:00,43.02,43.04,42.99,43.0,468910.0,39.0951,39.1132,39.0678,39.0769,468910.0
2021-10-13 12:05:00,43.0,43.01,42.96,42.97,273627.0,39.0769,39.086,39.0405,39.0496,273627.0
2021-10-13 12:10:00,42.96,42.99,42.93,42.98,314270.0,39.0405,39.0678,39.0133,39.0587,314270.0
2021-10-13 12:15:00,42.97,42.98,42.93,42.97,199275.0,39.0496,39.0587,39.0133,39.0496,199275.0
2021-10-13 12:20:00,42.96,42.97,42.92,42.94,233366.0,39.0405,39.0496,39.0042,39.0224,233366.0
2021-10-13 12:25:00,42.94,42.98,42.92,42.98,238149.0,39.0224,39.0587,39.0042,39.0587,238149.0
2021-10-13 12:30:00,42.98,42.98,42.89,42.91,149385.0,39.0587,39.0587,38.9769,38.9951,149385.0
2021-10-13 12:35:00,42.91,42.97,42.9,42.97,184097.0,38.9951,39.0496,38.986,39.0496,184097.0
2021-10-13 12:40:00,42.96,43.05,42.96,43.02,281200.0,39.0405,39.1223,39.0405,39.0951,281200.0
2021-10-13 12:45:00,43.02,43.03,42.94,42.96,266658.0,39.0951,39.1041,39.0224,39.0405,266658.0
2021-10-13 12:50:00,42.96,42.97,42.9,42.96,234058.0,39.0405,39.0496,38.986,39.0405,234058.0
2021-10-13 12:55:00,42.96,43.0,42.95,42.99,141795.0,39.0405,39.0769,39.0314,39.0678,141795.0
2021-10-13 13:00:00,42.98,43.01,42.94,42.99,257427.0,39.0587,39.086,39.0224,39.0678,257427.0
2021-10-13 13:05:00,42.99,43.01,42.94,42.97,113508.0,39.0678,39.086,39.0224,39.0496,113508.0
2021-10-13 13:10:00,42.97,42.98,42.92,42.94,177066.0,39.0496,39.0587,39.0042,39.0224,177066.0
2021-10-13 13:15:00,42.94,42.98,42.92,42.98,221456.0,39.0224,39.0587,39.0042,39.0587,221456.0
2021-10-13 13:20:00,42.98,43.01,42.96,43.01,262813.0,39.0587,39.086,39.0405,39.086,262813.0
2021-10-13 13:25:00,43.01,43.05,43.0,43.03,198226.0,39.086,39.1223,39.0769,39.1041,198226.0
2021-10-13 13:30:00,43.03,43.07,43.02,43.07,179179.0,39.1041,39.1405,39.0951,39.1405,179179.0
2021-10-13 13:35:00,43.07,43.1,43.04,43.07,164231.0,39.1405,39.1678,39.1132,39.1405,164231.0
2021-10-13 13:40:00,43.07,43.07,43.03,43.04,199167.0,39.1405,39.1405,39.1041,39.1132,199167.0
2021-10-13 13:45:00,43.05,43.06,43.03,43.05,209541.0,39.1223,39.1314,39.1041,39.1223,209541.0
2021-10-13 13:50:00,43.04,43.08,43.03,43.07,214339.0,39.1132,39.1496,39.1041,39.1405,214339.0
2021-10-13 13:55:00,43.07,43.07,43.0,43.02,200777.0,39.1405,39.1405,39.0769,39.0951,200777.0
2021-10-13 14:00:00,43.01,43.22,43.01,43.06,646678.0,39.086,39.2768,39.086,39.1314,646678.0
2021-10-13 14:05:00,43.07,43.12,43.02,43.09,357915.0,39.1405,39.1859,39.0951,39.1587,357915.0
2021-10-13 14:10:00,43.09,43.17,43.04,43.16,288013.0,39.1587,39.2314,39.1132,39.2223,288013.0
2021-10-13 14:15:00,43.16,43.16,43.05,43.09,307241.0,39.2223,39.2223,39.1223,39.1587,307241.0
2021-10-13 14:20:00,43.09,43.14,43.08,43.12,155836.0,39.1587,39.2041,39.1496,39.1859,155836.0
2021-10-13 14:25:00,43.12,43.14,43.09,43.11,312173.0,39.1859,39.2041,39.1587,39.1768,312173.0
2021-10-13 14:30:00,43.1,43.13,43.04,43.05,254436.0,39.1678,39.195,39.1132,39.1223,254436.0
2021-10-13 14:35:00,43.05,43.1,43.03,43.03,194416.0,39.1223,39.1678,39.1041,39.1041,194416.0
2021-10-13 14:40:00,43.03,43.04,42.97,43.0,269524.0,39.1041,39.1132,39.0496,39.0769,269524.0
2021-10-13 14:45:00,43.0,43.05,42.95,43.04,540714.0,39.0769,39.1223,39.0314,39.1132,540714.0
2021-10-13 14:50:00,43.04,43.06,43.02,43.06,184249.0,39.1132,39.1314,39.0951,39.1314,184249.0
2021-10-13 14:55:00,43.06,43.08,43.04,43.05,278473.0,39.1314,39.1496,39.1132,39.1223,278473.0
2021-10-13 15:00:00,43.05,43.08,43.03,43.04,244042.0,39.1223,39.1496,39.1041,39.1132,244042.0
2021-10-13 15:05:00,43.04,43.14,43.02,43.14,416071.0,39.1132,39.2041,39.0951,39.2041,416071.0
2021-10-13 15:10:00,43.13,43.18,43.12,43.18,566605.0,39.195,39.2405,39.1859,39.2405,566605.0
2021-10-13 15:15:00,43.18,43.24,43.17,43.22,682940.0,39.2405,39.295,39.2314,39.2768,682940.0
2021-10-13 15:20:00,43.21,43.22,43.16,43.16,390209.0,39.2677,39.2768,39.2223,39.2223,390209.0
2021-10-13 15:25:00,43.16,43.17,43.08,43.09,740466.0,39.2223,39.2314,39.1496,39.1587,740466.0
2021-10-13 15:30:00,43.09,43.18,43.08,43.16,546253.0,39.1587,39.2405,39.1496,39.2223,546253.0
2021-10-13 15:35:00,43.16,43.2,43.15,43.18,376144.0,39.2223,39.2586,39.2132,39.2405,376144.0
2021-10-13 15:40:00,43.18,43.18,43.1,43.11,543590.0,39.2405,39.2405,39.1678,39.1768,543590.0
2021-10-13 15:45:00,43.11,43.19,43.09,43.19,862921.0,39.1768,39.2495,39.1587,39.2495,862921.0
2021-10-13 15:50:00,43.18,43.25,43.17,43.23,957358.0,39.2405,39.3041,39.2314,39.2859,957358.0
2021-10-13 15:55:00,43.23,43.24,43.1,43.18,2272653.0,39.2859,39.295,39.1678,39.2405,2272653.0
2021-10-14 09:30:00,44.37,44.77,44.28,44.37,5017949.0,40.3219,40.6854,40.2401,40.3219,5017949.0
2021-10-14 09:35:00,44.37,44.44,44.02,44.12,3562329.0,40.3219,40.3855,40.0038,40.0947,3562329.0
2021-10-14 09:40:00,44.12,44.29,43.86,43.96,3755093.0,40.0947,40.2492,39.8584,39.9493,3755093.0
2021-10-14 09:45:00,43.96,44.21,43.91,44.03,1384509.0,39.9493,40.1765,39.9039,40.0129,1384509.0
2021-10-14 09:50:00,44.02,44.04,43.55,43.62,2263441.0,40.0038,40.022,39.5767,39.6403,2263441.0
2021-10-14 09:55:00,43.63,43.89,43.61,43.81,1592065.0,39.6494,39.8857,39.6312,39.813,1592065.0
2021-10-14 10:00:00,43.82,43.83,43.58,43.71,989758.0,39.8221,39.8312,39.604,39.7221,989758.0
2021-10-14 10:05:00,43.71,43.72,43.48,43.63,1275373.0,39.7221,39.7312,39.5131,39.6494,1275373.0
2021-10-14 10:10:00,43.63,43.87,43.6,43.83,841252.0,39.6494,39.8675,39.6221,39.8312,841252.0
2021-10-14 10:15:00,43.83,43.95,43.79,43.91,959657.0,39.8312,39.9402,39.7948,39.9039,959657.0
2021-10-14 10:20:00,43.92,43.98,43.88,43.97,787688.0,39.9129,39.9675,39.8766,39.9584,787688.0
2021-10-14 10:25:00,43.97,44.11,43.97,44.11,1029626.0,39.9584,40.0856,39.9584,40.0856,1029626.0
2021-10-14 10:30:00,44.1,44.3,44.08,44.09,1054009.0,40.0765,40.2583,40.0583,40.0674,1054009.0
2021-10-14 10:35:00,44.1,44.11,44.0,44.11,1611689.0,40.0765,40.0856,39.9856,40.0856,1611689.0
2021-10-14 10:40:00,44.1,44.16,44.05,44.1,914190.0,40.0765,40.131,40.0311,40.0765,914190.0
2021-10-14 10:45:00,44.1,44.13,44.05,44.1,838794.0,40.0765,40.1038,40.0311,40.0765,838794.0
2021-10-14 10:50:00,44.1,44.25,44.09,44.25,778191.0,40.0765,40.2128,40.0674,40.2128,778191.0
2021-10-14 10:55:00,44.25,44.35,44.24,44.28,553586.0,40.2128,40.3037,40.2037,40.2401,553586.0
2021-10-14 11:00:00,44.28,44.28,44.19,44.23,584850.0,40.2401,40.2401,40.1583,40.1947,584850.0
2021-10-14 11:05:00,44.23,44.25,44.14,44.22,347292.0,40.1947,40.2128,40.1129,40.1856,347292.0
2021-10-14 11:10:00,44.22,44.3,44.17,44.2,483546.0,40.1856,40.2583,40.1401,40.1674,483546.0
2021-10-14 11:15:00,44.2,44.26,44.19,44.22,314603.0,40.1674,40.2219,40.1583,40.1856,314603.0
2021-10-14 11:20:00,44.22,44.26,44.19,44.25,272035.0,40.1856,40.2219,40.1583,40.2128,272035.0
2021-10-14 11:25:00,44.25,44.3,44.23,44.25,309814.0,40.2128,40.2583,40.1947,40.2128,309814.0
2021-10-14 11:30:00,44.26,44.37,44.23,44.36,463305.0,40.2219,40.3219,40.1947,40.3128,463305.0
2021-10-14 11:35:00,44.36,44.51,44.31,44.51,859080.0,40.3128,40.4491,40.2674,40.4491,859080.0
2021-10-14 11:40:00,44.51,44.54,44.49,44.51,604057.0,40.4491,40.4764,40.4309,40.4491,604057.0
2021-10-14 11:45:00,44.52,44.53,44.41,44.44,711695.0,40.4582,40.4673,40.3582,40.3855,711695.0
2021-10-14 11:50:00,44.44,44.51,44.42,44.47,465413.0,40.3855,40.4491,40.3673,40.4128,465413.0
2021-10-14 11:55:00,44.47,44.54,44.44,44.53,487100.0,40.4128,40.4764,40.3855,40.4673,487100.0
2021-10-14 12:00:00,44.54,44.59,44.52,44.59,456150.0,40.4764,40.5218,40.4582,40.5218,456150.0
2021-10-14 12:05:00,44.59,44.6,44.53,44.55,486455.0,40.5218,40.5309,40.4673,40.4855,486455.0
2021-10-14 12:10:00,44.55,44.59,44.53,44.58,873213.0,40.4855,40.5218,40.4673,40.5127,873213.0
2021-10-14 12:15:00,44.59,44.64,44.57,44.59,673836.0,40.5218,40.5673,40.5036,40.5218,673836.0
2021-10-14 12:20:00,44.59,44.63,44.57,44.58,408459.0,40.5218,40.5582,40.5036,40.5127,408459.0
2021-10-14 12:25:00,44.57,44.63,44.57,44.58,400340.0,40.5036,40.5582,40.5036,40.5127,400340.0
2021-10-14 12:30:00,44.58,44.59,44.49,44.55,618896.0,40.5127,40.5218,40.4309,40.4855,618896.0
2021-10-14 12:35:00,44.55,44.58,44.52,44.58,438263.0,40.4855,40.5127,40.4582,40.5127,438263.0
2021-10-14 12:40:00,44.57,44.58,44.55,44.55,301933.0,40.5036,40.5127,40.4855,40.4855,301933.0
2021-10-14 12:45:00,44.55,44.56,44.51,44.54,331815.0,40.4855,40.4946,40.4491,40.4764,331815.0
2021-10-14 12:50:00,44.54,44.56,44.53,44.55,303072.0,40.4764,40.4946,40.4673,40.4855,303072.0
2021-10-14 12:55:00,44.56,44.57,44.42,44.55,753972.0,40.4946,40.5036,40.3673,40.4855,753972.0
2021-10-14 13:00:00,44.55,44.58,44.44,44.45,461817.0,40.4855,40.5127,40.3855,40.3946,461817.0
2021-10-14 13:05:00,44.44,44.47,44.38,44.44,721550.0,40.3855,40.4128,40.331,40.3855,721550.0
2021-10-14 13:10:00,44.44,44.53,44.42,44.51,402555.0,40.3855,40.4673,40.3673,40.4491,402555.0
2021-10-14 13:15:00,44.5,44.51,44.43,44.46,582991.0,40.44,40.4491,40.3764,40.4037,582991.0
2021-10-14 13:20:00,44.46,44.53,44.45,44.51,262571.0,40.4037,40.4673,40.3946,40.4491,262571.0
2021-10-14 13:25:00,44.52,44.58,44.5,44.58,526568.0,40.4582,40.5127,40.44,40.5127,526568.0
2021-10-14 13:30:00,44.58,44.7,44.57,44.68,766883.0,40.5127,40.6218,40.5036,40.6036,766883.0
2021-10-14 13:35:00,44.68,44.69,44.64,44.66,407961.0,40.6036,40.6127,40.5673,40.5854,407961.0
2021-10-14 13:40:00,44.66,44.7,44.65,44.7,314857.0,40.5854,40.6218,40.5763,40.6218,314857.0
2021-10-14 13:45:00,44.7,44.77,44.68,44.77,866263.0,40.6218,40.6854,40.6036,40.6854,866263.0
2021-10-14 13:50:00,44.77,44.77,44.71,44.72,459931.0,40.6854,40.6854,40.6309,40.64,459931.0
2021-10-14 13:55:00,44.73,44.77,44.72,44.77,362593.0,40.649,40.6854,40.64,40.6854,362593.0
2021-10-14 14:00:00,44.77,44.88,44.76,44.84,1102075.0,40.6854,40.7854,40.6763,40.749,1102075.0
2021-10-14 14:05:00,44.84,44.86,44.82,44.83,479976.0,40.749,40.7672,40.7308,40.7399,479976.0
2021-10-14 14:10:00,44.83,44.87,44.8,44.86,387534.0,40.7399,40.7763,40.7127,40.7672,387534.0
2021-10-14 14:15:00,44.86,44.91,44.84,44.88,547648.0,40.7672,40.8126,40.749,40.7854,547648.0
2021-10-14 14:20:00,44.88,44.88,44.84,44.85,247580.0,40.7854,40.7854,40.749,40.7581,247580.0
2021-10-14 14:25:00,44.85,44.86,44.82,44.84,510966.0,40.7581,40.7672,40.7308,40.749,510966.0
2021-10-14 14:30:00,44.84,44.86,44.8,44.8,426110.0,40.749,40.7672,40.7127,40.7127,426110.0
2021-10-14 14:35:00,44.8,44.85,44.78,44.84,445069.0,40.7127,40.7581,40.6945,40.749,445069.0
2021-10-14 14:40:00,44.84,44.84,44.79,44.81,429355.0,40.749,40.749,40.7036,40.7217,429355.0
2021-10-14 14:45:00,44.8,44.84,44.79,44.84,444321.0,40.7127,40.749,40.7036,40.749,444321.0
2021-10-14 14:50:00,44.83,44.91,44.83,44.9,1095509.0,40.7399,40.8126,40.7399,40.8035,1095509.0
2021-10-14 14:55:00,44.89,44.91,44.88,44.88,1241333.0,40.7944,40.8126,40.7854,40.7854,1241333.0
2021-10-14 15:00:00,44.89,44.89,44.82,44.86,753999.0,40.7944,40.7944,40.7308,40.7672,753999.0
2021-10-14 15:05:00,44.86,44.87,44.8,44.8,456993.0,40.7672,40.7763,40.7127,40.7127,456993.0
2021-10-14 15:10:00,44.8,44.82,44.79,44.82,681332.0,40.7127,40.7308,40.7036,40.7308,681332.0
2021-10-14 15:15:00,44.82,44.85,44.8,44.83,465881.0,40.7308,40.7581,40.7127,40.7399,465881.0
2021-10-14 15:20:00,44.83,44.87,44.81,44.87,557839.0,40.7399,40.7763,40.7217,40.7763,557839.0
2021-10-14 15:25:00,44.87,44.89,44.86,44.88,1152016.0,40.7763,40.7944,40.7672,40.7854,1152016.0
2021-10-14 15:30:00,44.88,44.94,44.87,44.92,1514664.0,40.7854,40.8399,40.7763,40.8217,1514664.0
2021-10-14 15:35:00,44.91,44.98,44.91,44.97,867105.0,40.8126,40.8762,40.8126,40.8671,867105.0
2021-10-14 15:40:00,44.97,45.0,44.96,44.98,932477.0,40.8671,40.8944,40.8581,40.8762,932477.0
2021-10-14 15:45:00,44.98,45.02,44.97,45.01,2286784.0,40.8762,40.9126,40.8671,40.9035,2286784.0
2021-10-14 15:50:00,45.0,45.09,45.0,45.08,2347923.0,40.8944,40.9762,40.8944,40.9671,2347923.0
2021-10-14 15:55:00,45.08,45.1,45.01,45.07,3470829.0,40.9671,40.9853,40.9035,40.958,3470829.0
2021-10-15 09:30:00,45.77,45.84,45.48,45.54,3980408.0,41.5942,41.6578,41.3306,41.3851,3980408.0
2021-10-15 09:35:00,45.54,45.59,45.36,45.57,1582341.0,41.3851,41.4306,41.2216,41.4124,1582341.0
2021-10-15 09:40:00,45.56,45.75,45.5,45.75,1301654.0,41.4033,41.576,41.3488,41.576,1301654.0
2021-10-15 09:45:00,45.75,45.91,45.74,45.83,1341334.0,41.576,41.7214,41.5669,41.6487,1341334.0
2021-10-15 09:50:00,45.82,45.97,45.68,45.95,1169761.0,41.6396,41.7759,41.5124,41.7577,1169761.0
2021-10-15 09:55:00,45.94,45.99,45.9,45.94,740155.0,41.7486,41.7941,41.7123,41.7486,740155.0
2021-10-15 10:00:00,45.94,46.09,45.92,46.02,1333451.0,41.7486,41.885,41.7305,41.8213,1333451.0
2021-10-15 10:05:00,46.02,46.15,45.97,46.11,970766.0,41.8213,41.9395,41.7759,41.9031,970766.0
2021-10-15 10:10:00,46.11,46.2,46.1,46.16,947259.0,41.9031,41.9849,41.894,41.9486,947259.0
2021-10-15 10:15:00,46.16,46.27,46.16,46.21,1221215.0,41.9486,42.0485,41.9486,41.994,1221215.0
2021-10-15 10:20:00,46.21,46.22,46.04,46.05,955437.0,41.994,42.0031,41.8395,41.8486,955437.0
2021-10-15 10:25:00,46.04,46.06,45.8,45.82,985875.0,41.8395,41.8577,41.6214,41.6396,985875.0
2021-10-15 10:30:00,45.82,45.92,45.79,45.89,848979.0,41.6396,41.7305,41.6123,41.7032,848979.0
2021-10-15 10:35:00,45.89,45.9,45.73,45.78,738608.0,41.7032,41.7123,41.5578,41.6032,738608.0
2021-10-15 10:40:00,45.79,45.83,45.7,45.73,695146.0,41.6123,41.6487,41.5305,41.5578,695146.0
2021-10-15 10:45:00,45.74,45.83,45.72,45.82,654374.0,41.5669,41.6487,41.5487,41.6396,654374.0
2021-10-15 10:50:00,45.82,45.94,45.8,45.84,580445.0,41.6396,41.7486,41.6214,41.6578,580445.0
2021-10-15 10:55:00,45.83,45.88,45.78,45.83,591386.0,41.6487,41.6941,41.6032,41.6487,591386.0
2021-10-15 11:00:00,45.82,45.9,45.82,45.9,434305.0,41.6396,41.7123,41.6396,41.7123,434305.0
2021-10-15 11:05:00,45.9,45.96,45.86,45.92,693985.0,41.7123,41.7668,41.6759,41.7305,693985.0
2021-10-15 11:10:00,45.91,45.98,45.89,45.96,358344.0,41.7214,41.785,41.7032,41.7668,358344.0
2021-10-15 11:15:00,45.96,46.05,45.93,46.0,728645.0,41.7668,41.8486,41.7396,41.8032,728645.0
2021-10-15 11:20:00,46.0,46.04,45.98,46.04,411396.0,41.8032,41.8395,41.785,41.8395,411396.0
2021-10-15 11:25:00,46.04,46.04,45.95,46.0,305464.0,41.8395,41.8395,41.7577,41.8032,305464.0
2021-10-15 11:30:00,45.99,46.1,45.99,46.06,508954.0,41.7941,41.894,41.7941,41.8577,508954.0
2021-10-15 11:35:00,46.06,46.24,46.05,46.2,965785.0,41.8577,42.0213,41.8486,41.9849,965785.0
2021-10-15 11:40:00,46.21,46.23,46.14,46.19,448292.0,41.994,42.0122,41.9304,41.9758,448292.0
2021-10-15 11:45:00,46.19,46.2,46.16,46.18,474960.0,41.9758,41.9849,41.9486,41.9668,474960.0
2021-10-15 11:50:00,46.19,46.23,46.08,46.17,808746.0,41.9758,42.0122,41.8759,41.9577,808746.0
2021-10-15 11:55:00,46.16,46.21,46.15,46.16,341036.0,41.9486,41.994,41.9395,41.9486,341036.0
2021-10-15 12:00:00,46.16,46.18,46.12,46.12,282768.0,41.9486,41.9668,41.9122,41.9122,282768.0
2021-10-15 12:05:00,46.13,46.21,46.12,46.18,397147.0,41.9213,41.994,41.9122,41.9668,397147.0
2021-10-15 12:10:00,46.17,46.18,46.12,46.16,264425.0,41.9577,41.9668,41.9122,41.9486,264425.0
2021-10-15 12:15:00,46.16,46.22,46.14,46.19,355506.0,41.9486,42.0031,41.9304,41.9758,355506.0
2021-10-15 12:20:00,46.18,46.19,46.13,46.15,326270.0,41.9668,41.9758,41.9213,41.9395,326270.0
2021-10-15 12:25:00,46.15,46.15,46.09,46.12,301118.0,41.9395,41.9395,41.885,41.9122,301118.0
2021-10-15 12:30:00,46.12,46.13,46.03,46.07,480746.0,41.9122,41.9213,41.8304,41.8668,480746.0
2021-10-15 12:35:00,46.07,46.15,46.05,46.15,301996.0,41.8668,41.9395,41.8486,41.9395,301996.0
2021-10-15 12:40:00,46.15,46.21,46.13,46.2,546534.0,41.9395,41.994,41.9213,41.9849,546534.0
2021-10-15 12:45:00,46.2,46.21,46.15,46.15,500774.0,41.9849,41.994,41.9395,41.9395,500774.0
2021-10-15 12:50:00,46.15,46.24,46.14,46.23,512094.0,41.9395,42.0213,41.9304,42.0122,512094.0
2021-10-15 12:55:00,46.23,46.28,46.23,46.27,640960.0,42.0122,42.0576,42.0122,42.0485,640960.0
2021-10-15 13:00:00,46.27,46.32,46.26,46.3,641804.0,42.0485,42.094,42.0395,42.0758,641804.0
2021-10-15 13:05:00,46.3,46.35,46.29,46.32,426834.0,42.0758,42.1212,42.0667,42.094,426834.0
2021-10-15 13:10:00,46.32,46.33,46.27,46.28,275233.0,42.094,42.1031,42.0485,42.0576,275233.0
2021-10-15 13:15:00,46.28,46.3,46.27,46.3,277204.0,42.0576,42.0758,42.0485,42.0758,277204.0
2021-10-15 13:20:00,46.3,46.32,46.26,46.29,297064.0,42.0758,42.094,42.0395,42.0667,297064.0
2021-10-15 13:25:00,46.29,46.35,46.28,46.35,277148.0,42.0667,42.1212,42.0576,42.1212,277148.0
2021-10-15 13:30:00,46.34,46.44,46.34,46.44,744165.0,42.1122,42.203,42.1122,42.203,744165.0
2021-10-15 13:35:00,46.44,46.44,46.38,46.43,523802.0,42.203,42.203,42.1485,42.1939,523802.0
2021-10-15 13:40:00,46.43,46.44,46.39,46.44,407912.0,42.1939,42.203,42.1576,42.203,407912.0
2021-10-15 13:45:00,46.43,46.5,46.41,46.5,394035.0,42.1939,42.2576,42.1758,42.2576,394035.0
2021-10-15 13:50:00,46.49,46.52,46.45,46.5,540984.0,42.2485,42.2757,42.2121,42.2576,540984.0
2021-10-15 13:55:00,46.5,46.5,46.44,46.48,534256.0,42.2576,42.2576,42.203,42.2394,534256.0
2021-10-15 14:00:00,46.48,46.61,46.47,46.6,644791.0,42.2394,42.3575,42.2303,42.3484,644791.0
2021-10-15 14:05:00,46.61,46.62,46.56,46.57,464044.0,42.3575,42.3666,42.3121,42.3212,464044.0
2021-10-15 14:10:00,46.57,46.61,46.54,46.59,390235.0,42.3212,42.3575,42.2939,42.3393,390235.0
2021-10-15 14:15:00,46.6,46.63,46.58,46.62,381291.0,42.3484,42.3757,42.3303,42.3666,381291.0
2021-10-15 14:20:00,46.61,46.67,46.61,46.66,459853.0,42.3575,42.412,42.3575,42.403,459853.0
2021-10-15 14:25:00,46.66,46.67,46.57,46.59,358561.0,42.403,42.412,42.3212,42.3393,358561.0
2021-10-15 14:30:00,46.6,46.61,46.54,46.56,437588.0,42.3484,42.3575,42.2939,42.3121,437588.0
2021-10-15 14:35:00,46.57,46.58,46.51,46.55,482469.0,42.3212,42.3303,42.2666,42.303,482469.0
2021-10-15 14:40:00,46.55,46.55,46.47,46.51,499476.0,42.303,42.303,42.2303,42.2666,499476.0
2021-10-15 14:45:00,46.51,46.53,46.48,46.52,306837.0,42.2666,42.2848,42.2394,42.2757,306837.0
2021-10-15 14:50:00,46.52,46.53,46.43,46.46,597452.0,42.2757,42.2848,42.1939,42.2212,597452.0
2021-10-15 14:55:00,46.46,46.55,46.45,46.52,397526.0,42.2212,42.303,42.2121,42.2757,397526.0
2021-10-15 15:00:00,46.53,46.55,46.44,46.46,484585.0,42.2848,42.303,42.203,42.2212,484585.0
2021-10-15 15:05:00,46.45,46.48,46.39,46.4,501117.0,42.2121,42.2394,42.1576,42.1667,501117.0
2021-10-15 15:10:00,46.4,46.44,46.38,46.44,507136.0,42.1667,42.203,42.1485,42.203,507136.0
2021-10-15 15:15:00,46.44,46.49,46.41,46.43,466371.0,42.203,42.2485,42.1758,42.1939,466371.0
2021-10-15 15:20:00,46.43,46.44,46.39,46.42,420182.0,42.1939,42.203,42.1576,42.1849,420182.0
2021-10-15 15:25:00,46.43,46.52,46.42,46.48,745161.0,42.1939,42.2757,42.1849,42.2394,745161.0
2021-10-15 15:30:00,46.48,46.5,46.42,46.44,811928.0,42.2394,42.2576,42.1849,42.203,811928.0
2021-10-15 15:35:00,46.45,46.5,46.44,46.48,772654.0,42.2121,42.2576,42.203,42.2394,772654.0
2021-10-15 15:40:00,46.48,46.51,46.43,46.49,1170370.0,42.2394,42.2666,42.1939,42.2485,1170370.0
2021-10-15 15:45:00,46.5,46.51,46.4,46.41,1200115.0,42.2576,42.2666,42.1667,42.1758,1200115.0
2021-10-15 15:50:00,46.41,46.45,46.37,46.38,1521447.0,42.1758,42.2121,42.1394,42.1485,1521447.0
2021-10-15 15:55:00,46.38,46.44,46.35,46.37,3181376.0,42.1485,42.203,42.1212,42.1394,3181376.0
2021-10-18 09:30:00,46.29,46.55,46.24,46.5,1978330.0,42.0667,42.303,42.0213,42.2576,1978330.0
2021-10-18 09:35:00,46.49,46.55,46.13,46.33,1157839.0,42.2485,42.303,41.9213,42.1031,1157839.0
2021-10-18 09:40:00,46.32,46.64,46.17,46.64,1175594.0,42.094,42.3848,41.9577,42.3848,1175594.0
2021-10-18 09:45:00,46.64,46.87,46.61,46.83,1582850.0,42.3848,42.5938,42.3575,42.5574,1582850.0
2021-10-18 09:50:00,46.82,46.82,46.69,46.71,986467.0,42.5484,42.5484,42.4302,42.4484,986467.0
2021-10-18 09:55:00,46.71,46.81,46.63,46.79,993490.0,42.4484,42.5393,42.3757,42.5211,993490.0
2021-10-18 10:00:00,46.79,46.89,46.74,46.76,860902.0,42.5211,42.612,42.4757,42.4938,860902.0
2021-10-18 10:05:00,46.77,46.8,46.58,46.68,727947.0,42.5029,42.5302,42.3303,42.4211,727947.0
2021-10-18 10:10:00,46.67,46.69,46.55,46.66,526900.0,42.412,42.4302,42.303,42.403,526900.0
2021-10-18 10:15:00,46.66,46.69,46.56,46.61,517060.0,42.403,42.4302,42.3121,42.3575,517060.0
2021-10-18 10:20:00,46.6,46.62,46.54,46.61,481971.0,42.3484,42.3666,42.2939,42.3575,481971.0
2021-10-18 10:25:00,46.6,46.87,46.57,46.84,1021901.0,42.3484,42.5938,42.3212,42.5665,1021901.0
2021-10-18 10:30:00,46.84,46.85,46.69,46.75,554878.0,42.5665,42.5756,42.4302,42.4847,554878.0
2021-10-18 10:35:00,46.75,46.81,46.69,46.78,457142.0,42.4847,42.5393,42.4302,42.512,457142.0
2021-10-18 10:40:00,46.78,46.83,46.73,46.81,430333.0,42.512,42.5574,42.4666,42.5393,430333.0
2021-10-18 10:45:00,46.82,46.82,46.71,46.74,445288.0,42.5484,42.5484,42.4484,42.4757,445288.0
2021-10-18 10:50:00,46.74,46.75,46.57,46.58,700345.0,42.4757,42.4847,42.3212,42.3303,700345.0
2021-10-18 10:55:00,46.57,46.6,46.53,46.55,554561.0,42.3212,42.3484,42.2848,42.303,554561.0
2021-10-18 11:00:00,46.55,46.55,46.49,46.55,547325.0,42.303,42.303,42.2485,42.303,547325.0
2021-10-18 11:05:00,46.55,46.61,46.52,46.53,439518.0,42.303,42.3575,42.2757,42.2848,439518.0
2021-10-18 11:10:00,46.54,46.6,46.53,46.57,404195.0,42.2939,42.3484,42.2848,42.3212,404195.0
2021-10-18 11:15:00,46.56,46.66,46.55,46.66,501657.0,42.3121,42.403,42.303,42.403,501657.0
2021-10-18 11:20:00,46.65,46.69,46.6,46.62,391839.0,42.3939,42.4302,42.3484,42.3666,391839.0
2021-10-18 11:25:00,46.62,46.63,46.46,46.47,535561.0,42.3666,42.3757,42.2212,42.2303,535561.0
2021-10-18 11:30:00,46.46,46.49,46.4,46.42,540551.0,42.2212,42.2485,42.1667,42.1849,540551.0
2021-10-18 11:35:00,46.43,46.44,46.36,46.37,615430.0,42.1939,42.203,42.1303,42.1394,615430.0
2021-10-18 11:40:00,46.37,46.38,46.34,46.37,337450.0,42.1394,42.1485,42.1122,42.1394,337450.0
2021-10-18 11:45:00,46.37,46.47,46.36,46.47,575715.0,42.1394,42.2303,42.1303,42.2303,575715.0
2021-10-18 11:50:00,46.47,46.47,46.4,46.44,425903.0,42.2303,42.2303,42.1667,42.203,425903.0
2021-10-18 11:55:00,46.44,46.45,46.4,46.43,275703.0,42.203,42.2121,42.1667,42.1939,275703.0
2021-10-18 12:00:00,46.43,46.44,46.38,46.4,434731.0,42.1939,42.203,42.1485,42.1667,434731.0
2021-10-18 12:05:00,46.4,46.44,46.35,46.4,577566.0,42.1667,42.203,42.1212,42.1667,577566.0
2021-10-18 12:10:00,46.4,46.44,46.36,46.36,491543.0,42.1667,42.203,42.1303,42.1303,491543.0
2021-10-18 12:15:00,46.37,46.4,46.31,46.31,346062.0,42.1394,42.1667,42.0849,42.0849,346062.0
2021-10-18 12:20:00,46.32,46.36,46.27,46.32,487787.0,42.094,42.1303,42.0485,42.094,487787.0
2021-10-18 12:25:00,46.33,46.36,46.29,46.3,300043.0,42.1031,42.1303,42.0667,42.0758,300043.0
2021-10-18 12:30:00,46.3,46.34,46.27,46.3,252638.0,42.0758,42.1122,42.0485,42.0758,252638.0
2021-10-18 12:35:00,46.3,46.31,46.25,46.26,358977.0,42.0758,42.0849,42.0304,42.0395,358977.0
2021-10-18 12:40:00,46.26,46.33,46.26,46.27,400414.0,42.0395,42.1031,42.0395,42.0485,400414.0
2021-10-18 12:45:00,46.28,46.3,46.24,46.28,300647.0,42.0576,42.0758,42.0213,42.0576,300647.0
2021-10-18 12:50:00,46.28,46.28,46.21,46.26,410389.0,42.0576,42.0576,41.994,42.0395,410389.0
2021-10-18 12:55:00,46.26,46.26,46.21,46.21,346760.0,42.0395,42.0395,41.994,41.994,346760.0
2021-10-18 13:00:00,46.22,46.23,46.16,46.18,396432.0,42.0031,42.0122,41.9486,41.9668,396432.0
2021-10-18 13:05:00,46.19,46.19,46.14,46.14,266911.0,41.9758,41.9758,41.9304,41.9304,266911.0
2021-10-18 13:10:00,46.15,46.15,46.1,46.12,401695.0,41.9395,41.9395,41.894,41.9122,401695.0
2021-10-18 13:15:00,46.13,46.16,46.1,46.15,441897.0,41.9213,41.9486,41.894,41.9395,441897.0
2021-10-18 13:20:00,46.15,46.18,46.12,46.13,352972.0,41.9395,41.9668,41.9122,41.9213,352972.0
2021-10-18 13:25:00,46.14,46.19,46.13,46.15,262472.0,41.9304,41.9758,41.9213,41.9395,262472.0
2021-10-18 13:30:00,46.16,46.16,46.11,46.13,374069.0,41.9486,41.9486,41.9031,41.9213,374069.0
2021-10-18 13:35:00,46.14,46.19,46.13,46.19,366726.0,41.9304,41.9758,41.9213,41.9758,366726.0
2021-10-18 13:40:00,46.19,46.19,46.12,46.13,274427.0,41.9758,41.9758,41.9122,41.9213,274427.0
2021-10-18 13:45:00,46.13,46.15,46.08,46.1,347304.0,41.9213,41.9395,41.8759,41.894,347304.0
2021-10-18 13:50:00,46.11,46.17,46.1,46.13,356508.0,41.9031,41.9577,41.894,41.9213,356508.0
2021-10-18 13:55:00,46.14,46.15,46.09,46.12,488297.0,41.9304,41.9395,41.885,41.9122,488297.0
2021-10-18 14:00:00,46.12,46.12,46.03,46.05,415566.0,41.9122,41.9122,41.8304,41.8486,415566.0
2021-10-18 14:05:00,46.05,46.11,46.03,46.11,319269.0,41.8486,41.9031,41.8304,41.9031,319269.0
2021-10-18 14:10:00,46.11,46.15,46.09,46.15,291959.0,41.9031,41.9395,41.885,41.9395,291959.0
2021-10-18 14:15:00,46.15,46.19,46.13,46.17,348027.0,41.9395,41.9758,41.9213,41.9577,348027.0
2021-10-18 14:20:00,46.18,46.18,46.13,46.14,267160.0,41.9668,41.9668,41.9213,41.9304,267160.0
2021-10-18 14:25:00,46.14,46.23,46.12,46.23,378350.0,41.9304,42.0122,41.9122,42.0122,378350.0
2021-10-18 14:30:00,46.23,46.23,46.16,46.17,243259.0,42.0122,42.0122,41.9486,41.9577,243259.0
2021-10-18 14:35:00,46.18,46.18,46.11,46.16,275099.0,41.9668,41.9668,41.9031,41.9486,275099.0
2021-10-18 14:40:00,46.16,46.23,46.14,46.22,430299.0,41.9486,42.0122,41.9304,42.0031,430299.0
2021-10-18 14:45:00,46.23,46.24,46.17,46.19,349006.0,42.0122,42.0213,41.9577,41.9758,349006.0
2021-10-18 14:50:00,46.19,46.21,46.18,46.2,145385.0,41.9758,41.994,41.9668,41.9849,145385.0
2021-10-18 14:55:00,46.21,46.26,46.2,46.25,258280.0,41.994,42.0395,41.9849,42.0304,258280.0
2021-10-18 15:00:00,46.25,46.25,46.17,46.21,368244.0,42.0304,42.0304,41.9577,41.994,368244.0
2021-10-18 15:05:00,46.22,46.23,46.19,46.22,249510.0,42.0031,42.0122,41.9758,42.0031,249510.0
2021-10-18 15:10:00,46.22,46.27,46.21,46.22,558541.0,42.0031,42.0485,41.994,42.0031,558541.0
2021-10-18 15:15:00,46.22,46.25,46.2,46.25,329930.0,42.0031,42.0304,41.9849,42.0304,329930.0
2021-10-18 15:20:00,46.25,46.28,46.24,46.25,301417.0,42.0304,42.0576,42.0213,42.0304,301417.0
2021-10-18 15:25:00,46.25,46.26,46.18,46.23,420687.0,42.0304,42.0395,41.9668,42.0122,420687.0
2021-10-18 15:30:00,46.23,46.27,46.22,46.24,426813.0,42.0122,42.0485,42.0031,42.0213,426813.0
2021-10-18 15:35:00,46.24,46.31,46.24,46.3,590126.0,42.0213,42.0849,42.0213,42.0758,590126.0
2021-10-18 15:40:00,46.3,46.34,46.26,46.28,678547.0,42.0758,42.1122,42.0395,42.0576,678547.0
2021-10-18 15:45:00,46.28,46.34,46.27,46.3,841222.0,42.0576,42.1122,42.0485,42.0758,841222.0
2021-10-18 15:50:00,46.3,46.36,46.26,46.28,1033132.0,42.0758,42.1303,42.0395,42.0576,1033132.0
2021-10-18 15:55:00,46.28,46.29,46.23,46.27,1573463.0,42.0576,42.0667,42.0122,42.0485,1573463.0
2021-10-19 09:30:00,46.5,46.54,46.3,46.45,1106236.0,42.2576,42.2939,42.0758,42.2121,1106236.0
2021-10-19 09:35:00,46.44,46.46,46.2,46.25,860040.0,42.203,42.2212,41.9849,42.0304,860040.0
2021-10-19 09:40:00,46.25,46.41,46.2,46.37,504888.0,42.0304,42.1758,41.9849,42.1394,504888.0
2021-10-19 09:45:00,46.37,46.4,46.21,46.27,612861.0,42.1394,42.1667,41.994,42.0485,612861.0
2021-10-19 09:50:00,46.27,46.35,46.21,46.3,523717.0,42.0485,42.1212,41.994,42.0758,523717.0
2021-10-19 09:55:00,46.3,46.41,46.26,46.34,461345.0,42.0758,42.1758,42.0395,42.1122,461345.0
2021-10-19 10:00:00,46.35,46.46,46.29,46.43,771263.0,42.1212,42.2212,42.0667,42.1939,771263.0
2021-10-19 10:05:00,46.44,46.48,46.42,46.43,545527.0,42.203,42.2394,42.1849,42.1939,545527.0
2021-10-19 10:10:00,46.42,46.48,46.4,46.43,548360.0,42.1849,42.2394,42.1667,42.1939,548360.0
2021-10-19 10:15:00,46.43,46.54,46.42,46.53,767113.0,42.1939,42.2939,42.1849,42.2848,767113.0
2021-10-19 10:20:00,46.53,46.54,46.35,46.41,426330.0,42.2848,42.2939,42.1212,42.1758,426330.0
2021-10-19 10:25:00,46.42,46.5,46.41,46.5,365045.0,42.1849,42.2576,42.1758,42.2576,365045.0
2021-10-19 10:30:00,46.5,46.53,46.47,46.52,310901.0,42.2576,42.2848,42.2303,42.2757,310901.0
2021-10-19 10:35:00,46.53,46.54,46.46,46.51,267192.0,42.2848,42.2939,42.2212,42.2666,267192.0
2021-10-19 10:40:00,46.5,46.55,46.48,46.51,268193.0,42.2576,42.303,42.2394,42.2666,268193.0
2021-10-19 10:45:00,46.5,46.52,46.45,46.47,304552.0,42.2576,42.2757,42.2121,42.2303,304552.0
2021-10-19 10:50:00,46.47,46.54,46.44,46.53,283914.0,42.2303,42.2939,42.203,42.2848,283914.0
2021-10-19 10:55:00,46.54,46.58,46.52,46.55,479727.0,42.2939,42.3303,42.2757,42.303,479727.0
2021-10-19 11:00:00,46.55,46.6,46.52,46.58,317915.0,42.303,42.3484,42.2757,42.3303,317915.0
2021-10-19 11:05:00,46.58,46.63,46.55,46.57,339708.0,42.3303,42.3757,42.303,42.3212,339708.0
2021-10-19 11:10:00,46.57,46.58,46.47,46.48,261603.0,42.3212,42.3303,42.2303,42.2394,261603.0
2021-10-19 11:15:00,46.48,46.56,46.48,46.52,348495.0,42.2394,42.3121,42.2394,42.2757,348495.0
2021-10-19 11:20:00,46.53,46.53,46.48,46.5,197508.0,42.2848,42.2848,42.2394,42.2576,197508.0
2021-10-19 11:25:00,46.5,46.5,46.46,46.48,226645.0,42.2576,42.2576,42.2212,42.2394,226645.0
2021-10-19 11:30:00,46.48,46.5,46.45,46.48,374465.0,42.2394,42.2576,42.2121,42.2394,374465.0
2021-10-19 11:35:00,46.48,46.57,46.48,46.55,509176.0,42.2394,42.3212,42.2394,42.303,509176.0
2021-10-19 11:40:00,46.55,46.57,46.53,46.55,389772.0,42.303,42.3212,42.2848,42.303,389772.0
2021-10-19 11:45:00,46.55,46.59,46.55,46.59,206661.0,42.303,42.3393,42.303,42.3393,206661.0
2021-10-19 11:50:00,46.58,46.59,46.51,46.52,234934.0,42.3303,42.3393,42.2666,42.2757,234934.0
2021-10-19 11:55:00,46.52,46.54,46.49,46.49,222607.0,42.2757,42.2939,42.2485,42.2485,222607.0
2021-10-19 12:00:00,46.49,46.5,46.45,46.48,166131.0,42.2485,42.2576,42.2121,42.2394,166131.0
2021-10-19 12:05:00,46.47,46.48,46.43,46.45,303189.0,42.2303,42.2394,42.1939,42.2121,303189.0
2021-10-19 12:10:00,46.45,46.47,46.43,46.45,231156.0,42.2121,42.2303,42.1939,42.2121,231156.0
2021-10-19 12:15:00,46.46,46.48,46.43,46.43,218231.0,42.2212,42.2394,42.1939,42.1939,218231.0
2021-10-19 12:20:00,46.44,46.44,46.36,46.38,411685.0,42.203,42.203,42.1303,42.1485,411685.0
2021-10-19 12:25:00,46.38,46.38,46.32,46.37,361605.0,42.1485,42.1485,42.094,42.1394,361605.0
2021-10-19 12:30:00,46.36,46.4,46.35,46.39,427613.0,42.1303,42.1667,42.1212,42.1576,427613.0
2021-10-19 12:35:00,46.39,46.42,46.37,46.4,259664.0,42.1576,42.1849,42.1394,42.1667,259664.0
2021-10-19 12:40:00,46.41,46.41,46.39,46.4,164304.0,42.1758,42.1758,42.1576,42.1667,164304.0
2021-10-19 12:45:00,46.41,46.41,46.38,46.4,223543.0,42.1758,42.1758,42.1485,42.1667,223543.0
2021-10-19 12:50:00,46.39,46.41,46.38,46.41,146136.0,42.1576,42.1758,42.1485,42.1758,146136.0
2021-10-19 12:55:00,46.41,46.44,46.4,46.44,236483.0,42.1758,42.203,42.1667,42.203,236483.0
2021-10-19 13:00:00,46.44,46.46,46.37,46.38,230768.0,42.203,42.2212,42.1394,42.1485,230768.0
2021-10-19 13:05:00,46.39,46.4,46.34,46.39,361336.0,42.1576,42.1667,42.1122,42.1576,361336.0
2021-10-19 13:10:00,46.39,46.41,46.36,46.41,228563.0,42.1576,42.1758,42.1303,42.1758,228563.0
2021-10-19 13:15:00,46.4,46.41,46.39,46.4,222365.0,42.1667,42.1758,42.1576,42.1667,222365.0
2021-10-19 13:20:00,46.41,46.45,46.39,46.44,288264.0,42.1758,42.2121,42.1576,42.203,288264.0
2021-10-19 13:25:00,46.44,46.45,46.42,46.44,149592.0,42.203,42.2121,42.1849,42.203,149592.0
2021-10-19 13:30:00,46.45,46.47,46.43,46.47,208936.0,42.2121,42.2303,42.1939,42.2303,208936.0
2021-10-19 13:35:00,46.47,46.47,46.44,46.45,153489.0,42.2303,42.2303,42.203,42.2121,153489.0
2021-10-19 13:40:00,46.45,46.48,46.44,46.47,165600.0,42.2121,42.2394,42.203,42.2303,165600.0
2021-10-19 13:45:00,46.47,46.49,46.47,46.47,166179.0,42.2303,42.2485,42.2303,42.2303,166179.0
2021-10-19 13:50:00,46.47,46.5,46.45,46.5,202967.0,42.2303,42.2576,42.2121,42.2576,202967.0
2021-10-19 13:55:00,46.49,46.5,46.47,46.48,178850.0,42.2485,42.2576,42.2303,42.2394,178850.0
2021-10-19 14:00:00,46.48,46.49,46.42,46.43,197159.0,42.2394,42.2485,42.1849,42.1939,197159.0
2021-10-19 14:05:00,46.43,46.46,46.41,46.43,233753.0,42.1939,42.2212,42.1758,42.1939,233753.0
2021-10-19 14:10:00,46.43,46.46,46.42,46.43,176189.0,42.1939,42.2212,42.1849,42.1939,176189.0
2021-10-19 14:15:00,46.43,46.45,46.43,46.43,99300.0,42.1939,42.2121,42.1939,42.1939,99300.0
2021-10-19 14:20:00,46.44,46.46,46.42,46.45,226261.0,42.203,42.2212,42.1849,42.2121,226261.0
2021-10-19 14:25:00,46.45,46.45,46.41,46.42,201413.0,42.2121,42.2121,42.1758,42.1849,201413.0
2021-10-19 14:30:00,46.42,46.43,46.32,46.34,395515.0,42.1849,42.1939,42.094,42.1122,395515.0
2021-10-19 14:35:00,46.34,46.39,46.33,46.38,306133.0,42.1122,42.1576,42.1031,42.1485,306133.0
2021-10-19 14:40:00,46.38,46.39,46.35,46.39,277454.0,42.1485,42.1576,42.1212,42.1576,277454.0
2021-10-19 14:45:00,46.39,46.42,46.38,46.41,318147.0,42.1576,42.1849,42.1485,42.1758,318147.0
2021-10-19 14:50:00,46.42,46.44,46.41,46.43,197899.0,42.1849,42.203,42.1758,42.1939,197899.0
2021-10-19 14:55:00,46.42,46.44,46.4,46.43,243167.0,42.1849,42.203,42.1667,42.1939,243167.0
2021-10-19 15:00:00,46.43,46.47,46.42,46.45,274798.0,42.1939,42.2303,42.1849,42.2121,274798.0
2021-10-19 15:05:00,46.45,46.5,46.44,46.48,293706.0,42.2121,42.2576,42.203,42.2394,293706.0
2021-10-19 15:10:00,46.48,46.49,46.46,46.48,412631.0,42.2394,42.2485,42.2212,42.2394,412631.0
2021-10-19 15:15:00,46.48,46.51,46.47,46.49,507291.0,42.2394,42.2666,42.2303,42.2485,507291.0
2021-10-19 15:20:00,46.48,46.49,46.39,46.39,248011.0,42.2394,42.2485,42.1576,42.1576,248011.0
2021-10-19 15:25:00,46.39,46.44,46.39,46.43,326624.0,42.1576,42.203,42.1576,42.1939,326624.0
2021-10-19 15:30:00,46.43,46.44,46.34,46.39,342661.0,42.1939,42.203,42.1122,42.1576,342661.0
2021-10-19 15:35:00,46.39,46.44,46.38,46.41,316185.0,42.1576,42.203,42.1485,42.1758,316185.0
2021-10-19 15:40:00,46.41,46.42,46.38,46.4,522687.0,42.1758,42.1849,42.1485,42.1667,522687.0
2021-10-19 15:45:00,46.39,46.44,46.37,46.41,503054.0,42.1576,42.203,42.1394,42.1758,503054.0
2021-10-19 15:50:00,46.42,46.47,46.42,46.47,738564.0,42.1849,42.2303,42.1849,42.2303,738564.0
2021-10-19 15:55:00,46.47,46.5,46.45,46.48,1446476.0,42.2303,42.2576,42.2121,42.2394,1446476.0
2021-10-20 09:30:00,46.49,46.54,46.21,46.38,1504229.0,42.2485,42.2939,41.994,42.1485,1504229.0
2021-10-20 09:35:00,46.38,46.46,46.1,46.12,788499.0,42.1485,42.2212,41.894,41.9122,788499.0
2021-10-20 09:40:00,46.12,46.2,46.05,46.09,803324.0,41.9122,41.9849,41.8486,41.885,803324.0
2021-10-20 09:45:00,46.1,46.33,46.08,46.29,768399.0,41.894,42.1031,41.8759,42.0667,768399.0
2021-10-20 09:50:00,46.3,46.47,46.29,46.44,743740.0,42.0758,42.2303,42.0667,42.203,743740.0
2021-10-20 09:55:00,46.44,46.5,46.42,46.48,377655.0,42.203,42.2576,42.1849,42.2394,377655.0
2021-10-20 10:00:00,46.48,46.6,46.45,46.59,574718.0,42.2394,42.3484,42.2121,42.3393,574718.0
2021-10-20 10:05:00,46.59,46.67,46.56,46.64,424787.0,42.3393,42.412,42.3121,42.3848,424787.0
2021-10-20 10:10:00,46.63,46.72,46.63,46.65,523222.0,42.3757,42.4575,42.3757,42.3939,523222.0
2021-10-20 10:15:00,46.65,46.66,46.59,46.59,473623.0,42.3939,42.403,42.3393,42.3393,473623.0
2021-10-20 10:20:00,46.59,46.68,46.57,46.67,465870.0,42.3393,42.4211,42.3212,42.412,465870.0
2021-10-20 10:25:00,46.67,46.73,46.66,46.72,453246.0,42.412,42.4666,42.403,42.4575,453246.0
2021-10-20 10:30:00,46.72,46.77,46.71,46.74,513657.0,42.4575,42.5029,42.4484,42.4757,513657.0
2021-10-20 10:35:00,46.74,46.79,46.7,46.75,342302.0,42.4757,42.5211,42.4393,42.4847,342302.0
2021-10-20 10:40:00,46.74,46.82,46.74,46.8,258247.0,42.4757,42.5484,42.4757,42.5302,258247.0
2021-10-20 10:45:00,46.8,46.83,46.76,46.77,270647.0,42.5302,42.5574,42.4938,42.5029,270647.0
2021-10-20 10:50:00,46.77,46.82,46.74,46.76,447671.0,42.5029,42.5484,42.4757,42.4938,447671.0
2021-10-20 10:55:00,46.76,46.8,46.73,46.76,275576.0,42.4938,42.5302,42.4666,42.4938,275576.0
2021-10-20 11:00:00,46.76,46.85,46.76,46.81,372035.0,42.4938,42.5756,42.4938,42.5393,372035.0
2021-10-20 11:05:00,46.82,46.85,46.78,46.79,272575.0,42.5484,42.5756,42.512,42.5211,272575.0
2021-10-20 11:10:00,46.79,46.83,46.78,46.83,184091.0,42.5211,42.5574,42.512,42.5574,184091.0
2021-10-20 11:15:00,46.83,46.85,46.76,46.8,218027.0,42.5574,42.5756,42.4938,42.5302,218027.0
2021-10-20 11:20:00,46.8,46.84,46.76,46.78,304110.0,42.5302,42.5665,42.4938,42.512,304110.0
2021-10-20 11:25:00,46.78,46.8,46.73,46.73,265206.0,42.512,42.5302,42.4666,42.4666,265206.0
2021-10-20 11:30:00,46.73,46.84,46.72,46.84,330047.0,42.4666,42.5665,42.4575,42.5665,330047.0
2021-10-20 11:35:00,46.84,46.87,46.83,46.84,393378.0,42.5665,42.5938,42.5574,42.5665,393378.0
2021-10-20 11:40:00,46.84,46.85,46.77,46.8,383926.0,42.5665,42.5756,42.5029,42.5302,383926.0
2021-10-20 11:45:00,46.8,46.88,46.8,46.88,252471.0,42.5302,42.6029,42.5302,42.6029,252471.0
2021-10-20 11:50:00,46.88,47.24,46.87,46.99,3350877.0,42.6029,42.93,42.5938,42.7029,3350877.0
2021-10-20 11:55:00,47.0,47.01,46.91,46.98,500349.0,42.7119,42.721,42.6301,42.6938,500349.0
2021-10-20 12:00:00,46.98,47.01,46.96,47.01,230447.0,42.6938,42.721,42.6756,42.721,230447.0
2021-10-20 12:05:00,47.0,47.05,46.98,47.04,244928.0,42.7119,42.7574,42.6938,42.7483,244928.0
2021-10-20 12:10:00,47.04,47.07,47.03,47.05,224686.0,42.7483,42.7756,42.7392,42.7574,224686.0
2021-10-20 12:15:00,47.05,47.07,47.0,47.05,237165.0,42.7574,42.7756,42.7119,42.7574,237165.0
2021-10-20 12:20:00,47.05,47.12,47.04,47.11,320604.0,42.7574,42.821,42.7483,42.8119,320604.0
2021-10-20 12:25:00,47.11,47.14,47.08,47.13,226754.0,42.8119,42.8392,42.7846,42.8301,226754.0
2021-10-20 12:30:00,47.12,47.15,47.08,47.1,204644.0,42.821,42.8483,42.7846,42.8028,204644.0
2021-10-20 12:35:00,47.1,47.13,47.09,47.12,138714.0,42.8028,42.8301,42.7937,42.821,138714.0
2021-10-20 12:40:00,47.13,47.13,47.1,47.11,200554.0,42.8301,42.8301,42.8028,42.8119,200554.0
2021-10-20 12:45:00,47.12,47.13,47.05,47.09,330262.0,42.821,42.8301,42.7574,42.7937,330262.0
2021-10-20 12:50:00,47.08,47.08,47.03,47.05,178319.0,42.7846,42.7846,42.7392,42.7574,178319.0
2021-10-20 12:55:00,47.05,47.06,47.0,47.04,393087.0,42.7574,42.7665,42.7119,42.7483,393087.0
2021-10-20 13:00:00,47.04,47.12,47.0,47.11,664302.0,42.7483,42.821,42.7119,42.8119,664302.0
2021-10-20 13:05:00,47.11,47.15,47.09,47.12,313896.0,42.8119,42.8483,42.7937,42.821,313896.0
2021-10-20 13:10:00,47.12,47.2,47.1,47.13,554413.0,42.821,42.8937,42.8028,42.8301,554413.0
2021-10-20 13:15:00,47.13,47.14,47.02,47.03,324757.0,42.8301,42.8392,42.7301,42.7392,324757.0
2021-10-20 13:20:00,47.03,47.1,46.98,47.09,344734.0,42.7392,42.8028,42.6938,42.7937,344734.0
2021-10-20 13:25:00,47.09,47.18,47.09,47.18,309243.0,42.7937,42.8755,42.7937,42.8755,309243.0
2021-10-20 13:30:00,47.18,47.2,47.15,47.19,265854.0,42.8755,42.8937,42.8483,42.8846,265854.0
2021-10-20 13:35:00,47.19,47.22,47.16,47.16,376811.0,42.8846,42.9119,42.8573,42.8573,376811.0
2021-10-20 13:40:00,47.16,47.18,47.1,47.17,301799.0,42.8573,42.8755,42.8028,42.8664,301799.0
2021-10-20 13:45:00,47.17,47.18,47.1,47.11,295764.0,42.8664,42.8755,42.8028,42.8119,295764.0
2021-10-20 13:50:00,47.12,47.12,47.06,47.11,338607.0,42.821,42.821,42.7665,42.8119,338607.0
2021-10-20 13:55:00,47.11,47.11,47.07,47.11,162411.0,42.8119,42.8119,42.7756,42.8119,162411.0
2021-10-20 14:00:00,47.1,47.16,47.1,47.16,287468.0,42.8028,42.8573,42.8028,42.8573,287468.0
2021-10-20 14:05:00,47.15,47.17,47.12,47.16,171458.0,42.8483,42.8664,42.821,42.8573,171458.0
2021-10-20 14:10:00,47.16,47.19,47.13,47.13,295263.0,42.8573,42.8846,42.8301,42.8301,295263.0
2021-10-20 14:15:00,47.14,47.16,47.1,47.1,252764.0,42.8392,42.8573,42.8028,42.8028,252764.0
2021-10-20 14:20:00,47.11,47.12,47.1,47.12,230244.0,42.8119,42.821,42.8028,42.821,230244.0
2021-10-20 14:25:00,47.12,47.15,47.11,47.13,191229.0,42.821,42.8483,42.8119,42.8301,191229.0
2021-10-20 14:30:00,47.13,47.15,47.11,47.13,165684.0,42.8301,42.8483,42.8119,42.8301,165684.0
2021-10-20 14:35:00,47.14,47.16,47.12,47.14,433886.0,42.8392,42.8573,42.821,42.8392,433886.0
2021-10-20 14:40:00,47.14,47.15,47.11,47.11,168947.0,42.8392,42.8483,42.8119,42.8119,168947.0
2021-10-20 14:45:00,47.11,47.13,47.1,47.11,114693.0,42.8119,42.8301,42.8028,42.8119,114693.0
2021-10-20 14:50:00,47.12,47.14,47.1,47.12,253746.0,42.821,42.8392,42.8028,42.821,253746.0
2021-10-20 14:55:00,47.13,47.13,47.1,47.11,341648.0,42.8301,42.8301,42.8028,42.8119,341648.0
2021-10-20 15:00:00,47.12,47.14,47.11,47.11,239023.0,42.821,42.8392,42.8119,42.8119,239023.0
2021-10-20 15:05:00,47.12,47.13,47.08,47.08,423581.0,42.821,42.8301,42.7846,42.7846,423581.0
2021-10-20 15:10:00,47.09,47.1,47.06,47.08,322113.0,42.7937,42.8028,42.7665,42.7846,322113.0
2021-10-20 15:15:00,47.09,47.1,47.06,47.09,351876.0,42.7937,42.8028,42.7665,42.7937,351876.0
2021-10-20 15:20:00,47.09,47.12,47.06,47.09,450108.0,42.7937,42.821,42.7665,42.7937,450108.0
2021-10-20 15:25:00,47.09,47.1,47.05,47.06,257820.0,42.7937,42.8028,42.7574,42.7665,257820.0
2021-10-20 15:30:00,47.07,47.11,47.03,47.09,519137.0,42.7756,42.8119,42.7392,42.7937,519137.0
2021-10-20 15:35:00,47.09,47.11,47.03,47.04,394239.0,42.7937,42.8119,42.7392,42.7483,394239.0
2021-10-20 15:40:00,47.05,47.08,47.01,47.05,386902.0,42.7574,42.7846,42.721,42.7574,386902.0
2021-10-20 15:45:00,47.05,47.08,47.01,47.02,381394.0,42.7574,42.7846,42.721,42.7301,381394.0
2021-10-20 15:50:00,47.02,47.09,47.01,47.05,867229.0,42.7301,42.7937,42.721,42.7574,867229.0
2021-10-20 15:55:00,47.05,47.11,47.05,47.1,2316344.0,42.7574,42.8119,42.7574,42.8028,2316344.0
2021-10-21 09:30:00,47.1,47.33,46.93,47.28,1521571.0,42.8028,43.0118,42.6483,42.9664,1521571.0
2021-10-21 09:35:00,47.27,47.35,47.21,47.33,645991.0,42.9573,43.03,42.9028,43.0118,645991.0
2021-10-21 09:40:00,47.32,47.34,47.24,47.29,446345.0,43.0027,43.0209,42.93,42.9755,446345.0
2021-10-21 09:45:00,47.29,47.39,47.23,47.37,527013.0,42.9755,43.0664,42.921,43.0482,527013.0
2021-10-21 09:50:00,47.36,47.38,47.29,47.3,792950.0,43.0391,43.0573,42.9755,42.9846,792950.0
2021-10-21 09:55:00,47.3,47.4,47.27,47.38,796327.0,42.9846,43.0754,42.9573,43.0573,796327.0
2021-10-21 10:00:00,47.39,47.4,47.31,47.36,521226.0,43.0664,43.0754,42.9937,43.0391,521226.0
2021-10-21 10:05:00,47.36,47.45,47.29,47.45,451127.0,43.0391,43.1209,42.9755,43.1209,451127.0
2021-10-21 10:10:00,47.44,47.48,47.37,47.41,530023.0,43.1118,43.1481,43.0482,43.0845,530023.0
2021-10-21 10:15:00,47.41,47.41,47.31,47.33,428274.0,43.0845,43.0845,42.9937,43.0118,428274.0
2021-10-21 10:20:00,47.33,47.33,47.22,47.25,764432.0,43.0118,43.0118,42.9119,42.9391,764432.0
2021-10-21 10:25:00,47.24,47.26,47.17,47.22,499872.0,42.93,42.9482,42.8664,42.9119,499872.0
2021-10-21 10:30:00,47.22,47.29,47.19,47.28,438979.0,42.9119,42.9755,42.8846,42.9664,438979.0
2021-10-21 10:35:00,47.28,47.29,47.16,47.16,492444.0,42.9664,42.9755,42.8573,42.8573,492444.0
2021-10-21 10:40:00,47.16,47.21,47.14,47.18,302330.0,42.8573,42.9028,42.8392,42.8755,302330.0
2021-10-21 10:45:00,47.17,47.23,47.15,47.22,263658.0,42.8664,42.921,42.8483,42.9119,263658.0
2021-10-21 10:50:00,47.21,47.22,47.06,47.08,509899.0,42.9028,42.9119,42.7665,42.7846,509899.0
2021-10-21 10:55:00,47.08,47.08,47.01,47.03,361296.0,42.7846,42.7846,42.721,42.7392,361296.0
2021-10-21 11:00:00,47.02,47.03,46.94,46.94,547366.0,42.7301,42.7392,42.6574,42.6574,547366.0
2021-10-21 11:05:00,46.95,46.97,46.87,46.88,382509.0,42.6665,42.6847,42.5938,42.6029,382509.0
2021-10-21 11:10:00,46.87,46.94,46.85,46.91,432181.0,42.5938,42.6574,42.5756,42.6301,432181.0
2021-10-21 11:15:00,46.91,46.93,46.87,46.89,586477.0,42.6301,42.6483,42.5938,42.612,586477.0
2021-10-21 11:20:00,46.89,46.93,46.87,46.88,359561.0,42.612,42.6483,42.5938,42.6029,359561.0
2021-10-21 11:25:00,46.87,46.88,46.71,46.73,667157.0,42.5938,42.6029,42.4484,42.4666,667157.0
2021-10-21 11:30:00,46.73,46.76,46.61,46.66,1092559.0,42.4666,42.4938,42.3575,42.403,1092559.0
2021-10-21 11:35:00,46.66,46.83,46.65,46.81,606340.0,42.403,42.5574,42.3939,42.5393,606340.0
2021-10-21 11:40:00,46.82,46.94,46.79,46.93,370477.0,42.5484,42.6574,42.5211,42.6483,370477.0
2021-10-21 11:45:00,46.93,46.96,46.86,46.9,372667.0,42.6483,42.6756,42.5847,42.6211,372667.0
2021-10-21 11:50:00,46.91,46.93,46.86,46.9,375504.0,42.6301,42.6483,42.5847,42.6211,375504.0
2021-10-21 11:55:00,46.9,46.93,46.86,46.88,267521.0,42.6211,42.6483,42.5847,42.6029,267521.0
2021-10-21 12:00:00,46.88,46.9,46.85,46.89,150953.0,42.6029,42.6211,42.5756,42.612,150953.0
2021-10-21 12:05:00,46.89,46.92,46.83,46.88,340174.0,42.612,42.6392,42.5574,42.6029,340174.0
2021-10-21 12:10:00,46.88,46.91,46.85,46.88,215419.0,42.6029,42.6301,42.5756,42.6029,215419.0
2021-10-21 12:15:00,46.87,46.91,46.86,46.88,173451.0,42.5938,42.6301,42.5847,42.6029,173451.0
2021-10-21 12:20:00,46.88,46.91,46.85,46.89,161300.0,42.6029,42.6301,42.5756,42.612,161300.0
2021-10-21 12:25:00,46.89,46.9,46.86,46.88,225192.0,42.612,42.6211,42.5847,42.6029,225192.0
2021-10-21 12:30:00,46.89,46.89,46.84,46.85,165177.0,42.612,42.612,42.5665,42.5756,165177.0
2021-10-21 12:35:00,46.86,46.87,46.84,46.87,67714.0,42.5847,42.5938,42.5665,42.5938,67714.0
2021-10-21 12:40:00,46.86,46.87,46.84,46.84,158526.0,42.5847,42.5938,42.5665,42.5665,158526.0
2021-10-21 12:45:00,46.85,46.86,46.81,46.82,202429.0,42.5756,42.5847,42.5393,42.5484,202429.0
2021-10-21 12:50:00,46.81,46.82,46.77,46.81,236133.0,42.5393,42.5484,42.5029,42.5393,236133.0
2021-10-21 12:55:00,46.81,46.85,46.8,46.8,154768.0,42.5393,42.5756,42.5302,42.5302,154768.0
2021-10-21 13:00:00,46.8,46.84,46.8,46.82,175215.0,42.5302,42.5665,42.5302,42.5484,175215.0
2021-10-21 13:05:00,46.83,46.85,46.81,46.84,125689.0,42.5574,42.5756,42.5393,42.5665,125689.0
2021-10-21 13:10:00,46.85,46.89,46.84,46.88,289941.0,42.5756,42.612,42.5665,42.6029,289941.0
2021-10-21 13:15:00,46.88,46.88,46.84,46.87,216366.0,42.6029,42.6029,42.5665,42.5938,216366.0
2021-10-21 13:20:00,46.87,46.88,46.84,46.85,193207.0,42.5938,42.6029,42.5665,42.5756,193207.0
2021-10-21 13:25:00,46.84,46.87,46.81,46.84,261954.0,42.5665,42.5938,42.5393,42.5665,261954.0
2021-10-21 13:30:00,46.85,46.85,46.83,46.84,148875.0,42.5756,42.5756,42.5574,42.5665,148875.0
2021-10-21 13:35:00,46.83,46.83,46.79,46.8,212796.0,42.5574,42.5574,42.5211,42.5302,212796.0
2021-10-21 13:40:00,46.8,46.8,46.77,46.8,337287.0,42.5302,42.5302,42.5029,42.5302,337287.0
2021-10-21 13:45:00,46.79,46.81,46.75,46.76,272440.0,42.5211,42.5393,42.4847,42.4938,272440.0
2021-10-21 13:50:00,46.76,46.77,46.65,46.66,261611.0,42.4938,42.5029,42.3939,42.403,261611.0
2021-10-21 13:55:00,46.66,46.7,46.65,46.67,211567.0,42.403,42.4393,42.3939,42.412,211567.0
2021-10-21 14:00:00,46.67,46.74,46.67,46.72,406540.0,42.412,42.4757,42.412,42.4575,406540.0
2021-10-21 14:05:00,46.71,46.82,46.71,46.8,252615.0,42.4484,42.5484,42.4484,42.5302,252615.0
2021-10-21 14:10:00,46.79,46.8,46.74,46.76,293783.0,42.5211,42.5302,42.4757,42.4938,293783.0
2021-10-21 14:15:00,46.75,46.8,46.75,46.78,159046.0,42.4847,42.5302,42.4847,42.512,159046.0
2021-10-21 14:20:00,46.78,46.81,46.75,46.8,290020.0,42.512,42.5393,42.4847,42.5302,290020.0
2021-10-21 14:25:00,46.8,46.84,46.78,46.83,220233.0,42.5302,42.5665,42.512,42.5574,220233.0
2021-10-21 14:30:00,46.82,46.84,46.79,46.8,240660.0,42.5484,42.5665,42.5211,42.5302,240660.0
2021-10-21 14:35:00,46.8,46.8,46.75,46.77,240791.0,42.5302,42.5302,42.4847,42.5029,240791.0
2021-10-21 14:40:00,46.77,46.77,46.72,46.77,272594.0,42.5029,42.5029,42.4575,42.5029,272594.0
2021-10-21 14:45:00,46.76,46.81,46.74,46.79,282378.0,42.4938,42.5393,42.4757,42.5211,282378.0
2021-10-21 14:50:00,46.78,46.79,46.74,46.74,207469.0,42.512,42.5211,42.4757,42.4757,207469.0
2021-10-21 14:55:00,46.75,46.76,46.7,46.72,329095.0,42.4847,42.4938,42.4393,42.4575,329095.0
2021-10-21 15:00:00,46.72,46.79,46.71,46.76,341416.0,42.4575,42.5211,42.4484,42.4938,341416.0
2021-10-21 15:05:00,46.76,46.79,46.74,46.77,219123.0,42.4938,42.5211,42.4757,42.5029,219123.0
2021-10-21 15:10:00,46.77,46.82,46.75,46.77,342842.0,42.5029,42.5484,42.4847,42.5029,342842.0
2021-10-21 15:15:00,46.77,46.84,46.76,46.82,330497.0,42.5029,42.5665,42.4938,42.5484,330497.0
2021-10-21 15:20:00,46.82,46.85,46.81,46.83,445002.0,42.5484,42.5756,42.5393,42.5574,445002.0
2021-10-21 15:25:00,46.82,46.83,46.79,46.8,334043.0,42.5484,42.5574,42.5211,42.5302,334043.0
2021-10-21 15:30:00,46.79,46.87,46.79,46.85,758866.0,42.5211,42.5938,42.5211,42.5756,758866.0
2021-10-21 15:35:00,46.84,46.86,46.75,46.77,393173.0,42.5665,42.5847,42.4847,42.5029,393173.0
2021-10-21 15:40:00,46.77,46.81,46.75,46.8,542542.0,42.5029,42.5393,42.4847,42.5302,542542.0
2021-10-21 15:45:00,46.8,46.81,46.75,46.77,435276.0,42.5302,42.5393,42.4847,42.5029,435276.0
2021-10-21 15:50:00,46.77,46.86,46.77,46.84,770726.0,42.5029,42.5847,42.5029,42.5665,770726.0
2021-10-21 15:55:00,46.84,46.88,46.79,46.82,1762710.0,42.5665,42.6029,42.5211,42.5484,1762710.0
2021-10-22 09:30:00,46.99,47.34,46.99,47.29,1477063.0,42.7029,43.0209,42.7029,42.9755,1477063.0
2021-10-22 09:35:00,47.29,47.37,47.23,47.36,621926.0,42.9755,43.0482,42.921,43.0391,621926.0
2021-10-22 09:40:00,47.36,47.38,47.19,47.2,640216.0,43.0391,43.0573,42.8846,42.8937,640216.0
2021-10-22 09:45:00,47.2,47.41,47.2,47.39,732591.0,42.8937,43.0845,42.8937,43.0664,732591.0
2021-10-22 09:50:00,47.39,47.5,47.37,47.46,734767.0,43.0664,43.1663,43.0482,43.13,734767.0
2021-10-22 09:55:00,47.45,47.56,47.45,47.55,760132.0,43.1209,43.2208,43.1209,43.2118,760132.0
2021-10-22 10:00:00,47.55,47.6,47.41,47.46,635673.0,43.2118,43.2572,43.0845,43.13,635673.0
2021-10-22 10:05:00,47.46,47.46,47.31,47.32,498063.0,43.13,43.13,42.9937,43.0027,498063.0
2021-10-22 10:10:00,47.31,47.45,47.26,47.41,666273.0,42.9937,43.1209,42.9482,43.0845,666273.0
2021-10-22 10:15:00,47.41,47.48,47.4,47.45,389095.0,43.0845,43.1481,43.0754,43.1209,389095.0
2021-10-22 10:20:00,47.44,47.44,47.38,47.4,344203.0,43.1118,43.1118,43.0573,43.0754,344203.0
2021-10-22 10:25:00,47.4,47.43,47.37,47.39,295607.0,43.0754,43.1027,43.0482,43.0664,295607.0
2021-10-22 10:30:00,47.4,47.41,47.35,47.39,303199.0,43.0754,43.0845,43.03,43.0664,303199.0
2021-10-22 10:35:00,47.39,47.45,47.37,47.37,224450.0,43.0664,43.1209,43.0482,43.0482,224450.0
2021-10-22 10:40:00,47.38,47.43,47.35,47.36,221113.0,43.0573,43.1027,43.03,43.0391,221113.0
2021-10-22 10:45:00,47.36,47.39,47.32,47.33,360293.0,43.0391,43.0664,43.0027,43.0118,360293.0
2021-10-22 10:50:00,47.33,47.38,47.25,47.26,243159.0,43.0118,43.0573,42.9391,42.9482,243159.0
2021-10-22 10:55:00,47.27,47.31,47.26,47.3,232066.0,42.9573,42.9937,42.9482,42.9846,232066.0
2021-10-22 11:00:00,47.3,47.35,47.29,47.34,198867.0,42.9846,43.03,42.9755,43.0209,198867.0
2021-10-22 11:05:00,47.33,47.41,47.33,47.4,332737.0,43.0118,43.0845,43.0118,43.0754,332737.0
2021-10-22 11:10:00,47.4,47.45,47.38,47.41,296818.0,43.0754,43.1209,43.0573,43.0845,296818.0
2021-10-22 11:15:00,47.41,47.5,47.4,47.48,569726.0,43.0845,43.1663,43.0754,43.1481,569726.0
2021-10-22 11:20:00,47.48,47.49,47.26,47.29,559723.0,43.1481,43.1572,42.9482,42.9755,559723.0
2021-10-22 11:25:00,47.29,47.29,47.22,47.23,415260.0,42.9755,42.9755,42.9119,42.921,415260.0
2021-10-22 11:30:00,47.24,47.33,47.21,47.27,343250.0,42.93,43.0118,42.9028,42.9573,343250.0
2021-10-22 11:35:00,47.28,47.3,47.15,47.15,494332.0,42.9664,42.9846,42.8483,42.8483,494332.0
2021-10-22 11:40:00,47.16,47.23,47.14,47.15,414918.0,42.8573,42.921,42.8392,42.8483,414918.0
2021-10-22 11:45:00,47.15,47.22,47.14,47.18,328537.0,42.8483,42.9119,42.8392,42.8755,328537.0
2021-10-22 11:50:00,47.18,47.28,47.16,47.23,281266.0,42.8755,42.9664,42.8573,42.921,281266.0
2021-10-22 11:55:00,47.23,47.28,47.21,47.21,315688.0,42.921,42.9664,42.9028,42.9028,315688.0
2021-10-22 12:00:00,47.22,47.29,47.13,47.28,691251.0,42.9119,42.9755,42.8301,42.9664,691251.0
2021-10-22 12:05:00,47.28,47.3,47.25,47.27,106337.0,42.9664,42.9846,42.9391,42.9573,106337.0
2021-10-22 12:10:00,47.28,47.29,47.24,47.27,195215.0,42.9664,42.9755,42.93,42.9573,195215.0
2021-10-22 12:15:00,47.28,47.3,47.23,47.28,230146.0,42.9664,42.9846,42.921,42.9664,230146.0
2021-10-22 12:20:00,47.28,47.32,47.27,47.28,150500.0,42.9664,43.0027,42.9573,42.9664,150500.0
2021-10-22 12:25:00,47.28,47.31,47.25,47.3,189972.0,42.9664,42.9937,42.9391,42.9846,189972.0
2021-10-22 12:30:00,47.3,47.35,47.28,47.34,240600.0,42.9846,43.03,42.9664,43.0209,240600.0
2021-10-22 12:35:00,47.33,47.35,47.28,47.29,138032.0,43.0118,43.03,42.9664,42.9755,138032.0
2021-10-22 12:40:00,47.29,47.36,47.29,47.32,206261.0,42.9755,43.0391,42.9755,43.0027,206261.0
2021-10-22 12:45:00,47.32,47.35,47.3,47.33,244975.0,43.0027,43.03,42.9846,43.0118,244975.0
2021-10-22 12:50:00,47.34,47.36,47.29,47.35,206590.0,43.0209,43.0391,42.9755,43.03,206590.0
2021-10-22 12:55:00,47.36,47.38,47.33,47.35,191187.0,43.0391,43.0573,43.0118,43.03,191187.0
2021-10-22 13:00:00,47.36,47.38,47.33,47.37,227759.0,43.0391,43.0573,43.0118,43.0482,227759.0
2021-10-22 13:05:00,47.36,47.47,47.36,47.46,396732.0,43.0391,43.1391,43.0391,43.13,396732.0
2021-10-22 13:10:00,47.47,47.48,47.41,47.41,237987.0,43.1391,43.1481,43.0845,43.0845,237987.0
2021-10-22 13:15:00,47.41,47.47,47.4,47.46,162711.0,43.0845,43.1391,43.0754,43.13,162711.0
2021-10-22 13:20:00,47.45,47.47,47.42,47.43,145701.0,43.1209,43.1391,43.0936,43.1027,145701.0
2021-10-22 13:25:00,47.44,47.44,47.41,47.41,143250.0,43.1118,43.1118,43.0845,43.0845,143250.0
2021-10-22 13:30:00,47.41,47.45,47.4,47.45,169302.0,43.0845,43.1209,43.0754,43.1209,169302.0
2021-10-22 13:35:00,47.45,47.48,47.43,47.47,207006.0,43.1209,43.1481,43.1027,43.1391,207006.0
2021-10-22 13:40:00,47.47,47.5,47.46,47.48,136030.0,43.1391,43.1663,43.13,43.1481,136030.0
2021-10-22 13:45:00,47.49,47.5,47.47,47.49,182683.0,43.1572,43.1663,43.1391,43.1572,182683.0
2021-10-22 13:50:00,47.5,47.51,47.46,47.47,262906.0,43.1663,43.1754,43.13,43.1391,262906.0
2021-10-22 13:55:00,47.47,47.49,47.43,47.45,211136.0,43.1391,43.1572,43.1027,43.1209,211136.0
2021-10-22 14:00:00,47.46,47.5,47.45,47.46,206839.0,43.13,43.1663,43.1209,43.13,206839.0
2021-10-22 14:05:00,47.47,47.52,47.46,47.51,324499.0,43.1391,43.1845,43.13,43.1754,324499.0
2021-10-22 14:10:00,47.51,47.53,47.48,47.48,213180.0,43.1754,43.1936,43.1481,43.1481,213180.0
2021-10-22 14:15:00,47.48,47.5,47.43,47.44,221774.0,43.1481,43.1663,43.1027,43.1118,221774.0
2021-10-22 14:20:00,47.44,47.45,47.4,47.44,414099.0,43.1118,43.1209,43.0754,43.1118,414099.0
2021-10-22 14:25:00,47.44,47.45,47.41,47.45,335038.0,43.1118,43.1209,43.0845,43.1209,335038.0
2021-10-22 14:30:00,47.45,47.46,47.42,47.44,321560.0,43.1209,43.13,43.0936,43.1118,321560.0
2021-10-22 14:35:00,47.44,47.48,47.42,47.42,515386.0,43.1118,43.1481,43.0936,43.0936,515386.0
2021-10-22 14:40:00,47.43,47.46,47.42,47.45,354576.0,43.1027,43.13,43.0936,43.1209,354576.0
2021-10-22 14:45:00,47.45,47.48,47.41,47.47,240452.0,43.1209,43.1481,43.0845,43.1391,240452.0
2021-10-22 14:50:00,47.47,47.48,47.39,47.41,341960.0,43.1391,43.1481,43.0664,43.0845,341960.0
2021-10-22 14:55:00,47.41,47.44,47.39,47.43,341157.0,43.0845,43.1118,43.0664,43.1027,341157.0
2021-10-22 15:00:00,47.43,47.44,47.37,47.39,312684.0,43.1027,43.1118,43.0482,43.0664,312684.0
2021-10-22 15:05:00,47.39,47.45,47.38,47.45,378493.0,43.0664,43.1209,43.0573,43.1209,378493.0
2021-10-22 15:10:00,47.45,47.5,47.44,47.45,750218.0,43.1209,43.1663,43.1118,43.1209,750218.0
2021-10-22 15:15:00,47.45,47.51,47.44,47.47,936795.0,43.1209,43.1754,43.1118,43.1391,936795.0
2021-10-22 15:20:00,47.47,47.53,47.46,47.48,358821.0,43.1391,43.1936,43.13,43.1481,358821.0
2021-10-22 15:25:00,47.48,47.53,47.48,47.53,320066.0,43.1481,43.1936,43.1481,43.1936,320066.0
2021-10-22 15:30:00,47.53,47.62,47.52,47.61,749852.0,43.1936,43.2754,43.1845,43.2663,749852.0
2021-10-22 15:35:00,47.61,47.61,47.55,47.57,399812.0,43.2663,43.2663,43.2118,43.2299,399812.0
2021-10-22 15:40:00,47.57,47.6,47.54,47.56,376705.0,43.2299,43.2572,43.2027,43.2208,376705.0
2021-10-22 15:45:00,47.55,47.57,47.52,47.55,513651.0,43.2118,43.2299,43.1845,43.2118,513651.0
2021-10-22 15:50:00,47.55,47.6,47.52,47.58,772520.0,43.2118,43.2572,43.1845,43.239,772520.0
2021-10-22 15:55:00,47.59,47.6,47.55,47.57,1154991.0,43.2481,43.2572,43.2118,43.2299,1154991.0
2021-10-25 09:30:00,47.8,47.98,47.48,47.59,1558140.0,43.4389,43.6025,43.1481,43.2481,1558140.0
2021-10-25 09:35:00,47.6,47.77,47.51,47.68,765418.0,43.2572,43.4117,43.1754,43.3299,765418.0
2021-10-25 09:40:00,47.68,47.77,47.57,47.66,489858.0,43.3299,43.4117,43.2299,43.3117,489858.0
2021-10-25 09:45:00,47.66,47.66,47.5,47.54,384191.0,43.3117,43.3117,43.1663,43.2027,384191.0
2021-10-25 09:50:00,47.54,47.59,47.45,47.54,413160.0,43.2027,43.2481,43.1209,43.2027,413160.0
2021-10-25 09:55:00,47.54,47.63,47.5,47.58,290014.0,43.2027,43.2845,43.1663,43.239,290014.0
2021-10-25 10:00:00,47.59,47.6,47.47,47.53,319576.0,43.2481,43.2572,43.1391,43.1936,319576.0
2021-10-25 10:05:00,47.53,47.55,47.46,47.48,236818.0,43.1936,43.2118,43.13,43.1481,236818.0
2021-10-25 10:10:00,47.48,47.49,47.36,47.38,379819.0,43.1481,43.1572,43.0391,43.0573,379819.0
2021-10-25 10:15:00,47.38,47.49,47.36,47.43,346543.0,43.0573,43.1572,43.0391,43.1027,346543.0
2021-10-25 10:20:00,47.43,47.44,47.31,47.4,286609.0,43.1027,43.1118,42.9937,43.0754,286609.0
2021-10-25 10:25:00,47.4,47.4,47.31,47.34,160712.0,43.0754,43.0754,42.9937,43.0209,160712.0
2021-10-25 10:30:00,47.34,47.45,47.29,47.43,509154.0,43.0209,43.1209,42.9755,43.1027,509154.0
2021-10-25 10:35:00,47.43,47.43,47.3,47.33,244735.0,43.1027,43.1027,42.9846,43.0118,244735.0
2021-10-25 10:40:00,47.32,47.33,47.2,47.22,427102.0,43.0027,43.0118,42.8937,42.9119,427102.0
2021-10-25 10:45:00,47.22,47.37,47.22,47.37,178499.0,42.9119,43.0482,42.9119,43.0482,178499.0
2021-10-25 10:50:00,47.37,47.39,47.32,47.33,185031.0,43.0482,43.0664,43.0027,43.0118,185031.0
2021-10-25 10:55:00,47.33,47.37,47.3,47.33,162881.0,43.0118,43.0482,42.9846,43.0118,162881.0
2021-10-25 11:00:00,47.33,47.39,47.31,47.38,272882.0,43.0118,43.0664,42.9937,43.0573,272882.0
2021-10-25 11:05:00,47.37,47.43,47.36,47.41,241654.0,43.0482,43.1027,43.0391,43.0845,241654.0
2021-10-25 11:10:00,47.42,47.43,47.38,47.41,253354.0,43.0936,43.1027,43.0573,43.0845,253354.0
2021-10-25 11:15:00,47.4,47.52,47.4,47.49,519047.0,43.0754,43.1845,43.0754,43.1572,519047.0
2021-10-25 11:20:00,47.48,47.54,47.45,47.49,463370.0,43.1481,43.2027,43.1209,43.1572,463370.0
2021-10-25 11:25:00,47.49,47.5,47.42,47.48,279604.0,43.1572,43.1663,43.0936,43.1481,279604.0
2021-10-25 11:30:00,47.48,47.49,47.43,47.47,242410.0,43.1481,43.1572,43.1027,43.1391,242410.0
2021-10-25 11:35:00,47.47,47.48,47.4,47.44,229330.0,43.1391,43.1481,43.0754,43.1118,229330.0
2021-10-25 11:40:00,47.43,47.53,47.43,47.52,234438.0,43.1027,43.1936,43.1027,43.1845,234438.0
2021-10-25 11:45:00,47.52,47.54,47.49,47.54,231562.0,43.1845,43.2027,43.1572,43.2027,231562.0
2021-10-25 11:50:00,47.53,47.56,47.5,47.52,238356.0,43.1936,43.2208,43.1663,43.1845,238356.0
2021-10-25 11:55:00,47.51,47.56,47.5,47.55,187724.0,43.1754,43.2208,43.1663,43.2118,187724.0
2021-10-25 12:00:00,47.55,47.56,47.5,47.55,240035.0,43.2118,43.2208,43.1663,43.2118,240035.0
2021-10-25 12:05:00,47.55,47.58,47.52,47.54,242992.0,43.2118,43.239,43.1845,43.2027,242992.0
2021-10-25 12:10:00,47.55,47.59,47.54,47.56,229742.0,43.2118,43.2481,43.2027,43.2208,229742.0
2021-10-25 12:15:00,47.56,47.58,47.54,47.57,143494.0,43.2208,43.239,43.2027,43.2299,143494.0
2021-10-25 12:20:00,47.56,47.58,47.53,47.57,121297.0,43.2208,43.239,43.1936,43.2299,121297.0
2021-10-25 12:25:00,47.57,47.61,47.55,47.56,385506.0,43.2299,43.2663,43.2118,43.2208,385506.0
2021-10-25 12:30:00,47.57,47.69,47.56,47.66,781794.0,43.2299,43.339,43.2208,43.3117,781794.0
2021-10-25 12:35:00,47.66,47.69,47.63,47.67,454391.0,43.3117,43.339,43.2845,43.3208,454391.0
2021-10-25 12:40:00,47.67,47.73,47.63,47.64,386731.0,43.3208,43.3753,43.2845,43.2935,386731.0
2021-10-25 12:45:00,47.64,47.64,47.59,47.62,250172.0,43.2935,43.2935,43.2481,43.2754,250172.0
2021-10-25 12:50:00,47.61,47.62,47.55,47.55,227752.0,43.2663,43.2754,43.2118,43.2118,227752.0
2021-10-25 12:55:00,47.56,47.59,47.53,47.54,260823.0,43.2208,43.2481,43.1936,43.2027,260823.0
2021-10-25 13:00:00,47.54,47.6,47.53,47.57,248912.0,43.2027,43.2572,43.1936,43.2299,248912.0
2021-10-25 13:05:00,47.57,47.6,47.55,47.59,158868.0,43.2299,43.2572,43.2118,43.2481,158868.0
2021-10-25 13:10:00,47.59,47.63,47.56,47.62,290561.0,43.2481,43.2845,43.2208,43.2754,290561.0
2021-10-25 13:15:00,47.62,47.62,47.56,47.57,154787.0,43.2754,43.2754,43.2208,43.2299,154787.0
2021-10-25 13:20:00,47.57,47.57,47.54,47.55,119098.0,43.2299,43.2299,43.2027,43.2118,119098.0
2021-10-25 13:25:00,47.56,47.59,47.54,47.58,164492.0,43.2208,43.2481,43.2027,43.239,164492.0
2021-10-25 13:30:00,47.59,47.59,47.54,47.55,185785.0,43.2481,43.2481,43.2027,43.2118,185785.0
2021-10-25 13:35:00,47.55,47.56,47.51,47.53,124652.0,43.2118,43.2208,43.1754,43.1936,124652.0
2021-10-25 13:40:00,47.52,47.53,47.46,47.48,275105.0,43.1845,43.1936,43.13,43.1481,275105.0
2021-10-25 13:45:00,47.48,47.54,47.47,47.53,145326.0,43.1481,43.2027,43.1391,43.1936,145326.0
2021-10-25 13:50:00,47.52,47.57,47.52,47.56,180153.0,43.1845,43.2299,43.1845,43.2208,180153.0
2021-10-25 13:55:00,47.57,47.6,47.55,47.59,152640.0,43.2299,43.2572,43.2118,43.2481,152640.0
2021-10-25 14:00:00,47.59,47.62,47.57,47.6,211039.0,43.2481,43.2754,43.2299,43.2572,211039.0
2021-10-25 14:05:00,47.6,47.63,47.59,47.6,186837.0,43.2572,43.2845,43.2481,43.2572,186837.0
2021-10-25 14:10:00,47.6,47.61,47.56,47.59,235750.0,43.2572,43.2663,43.2208,43.2481,235750.0
2021-10-25 14:15:00,47.59,47.61,47.57,47.59,331861.0,43.2481,43.2663,43.2299,43.2481,331861.0
2021-10-25 14:20:00,47.58,47.61,47.56,47.59,354387.0,43.239,43.2663,43.2208,43.2481,354387.0
2021-10-25 14:25:00,47.58,47.62,47.58,47.59,172707.0,43.239,43.2754,43.239,43.2481,172707.0
2021-10-25 14:30:00,47.59,47.61,47.51,47.54,305100.0,43.2481,43.2663,43.1754,43.2027,305100.0
2021-10-25 14:35:00,47.53,47.54,47.51,47.54,196816.0,43.1936,43.2027,43.1754,43.2027,196816.0
2021-10-25 14:40:00,47.53,47.55,47.52,47.54,124378.0,43.1936,43.2118,43.1845,43.2027,124378.0
2021-10-25 14:45:00,47.53,47.55,47.5,47.51,185209.0,43.1936,43.2118,43.1663,43.1754,185209.0
2021-10-25 14:50:00,47.51,47.53,47.5,47.51,208013.0,43.1754,43.1936,43.1663,43.1754,208013.0
2021-10-25 14:55:00,47.51,47.53,47.5,47.53,207376.0,43.1754,43.1936,43.1663,43.1936,207376.0
2021-10-25 15:00:00,47.52,47.54,47.5,47.54,307769.0,43.1845,43.2027,43.1663,43.2027,307769.0
2021-10-25 15:05:00,47.54,47.56,47.52,47.54,177398.0,43.2027,43.2208,43.1845,43.2027,177398.0
2021-10-25 15:10:00,47.55,47.56,47.52,47.53,281307.0,43.2118,43.2208,43.1845,43.1936,281307.0
2021-10-25 15:15:00,47.54,47.55,47.51,47.53,251108.0,43.2027,43.2118,43.1754,43.1936,251108.0
2021-10-25 15:20:00,47.53,47.54,47.5,47.53,150306.0,43.1936,43.2027,43.1663,43.1936,150306.0
2021-10-25 15:25:00,47.54,47.58,47.53,47.58,337866.0,43.2027,43.239,43.1936,43.239,337866.0
2021-10-25 15:30:00,47.57,47.58,47.54,47.55,272094.0,43.2299,43.239,43.2027,43.2118,272094.0
2021-10-25 15:35:00,47.55,47.57,47.54,47.55,346336.0,43.2118,43.2299,43.2027,43.2118,346336.0
2021-10-25 15:40:00,47.55,47.58,47.55,47.57,511765.0,43.2118,43.239,43.2118,43.2299,511765.0
2021-10-25 15:45:00,47.57,47.57,47.5,47.51,464587.0,43.2299,43.2299,43.1663,43.1754,464587.0
2021-10-25 15:50:00,47.52,47.53,47.46,47.5,622622.0,43.1845,43.1936,43.13,43.1663,622622.0
2021-10-25 15:55:00,47.5,47.53,47.46,47.52,1509844.0,43.1663,43.1936,43.13,43.1845,1509844.0
2021-10-26 09:30:00,47.66,47.68,47.46,47.47,1100972.0,43.3117,43.3299,43.13,43.1391,1100972.0
2021-10-26 09:35:00,47.47,47.69,47.44,47.67,667171.0,43.1391,43.339,43.1118,43.3208,667171.0
2021-10-26 09:40:00,47.68,47.75,47.64,47.7,657932.0,43.3299,43.3935,43.2935,43.3481,657932.0
2021-10-26 09:45:00,47.69,47.79,47.65,47.78,504633.0,43.339,43.4299,43.3026,43.4208,504633.0
2021-10-26 09:50:00,47.78,47.94,47.77,47.91,554975.0,43.4208,43.5662,43.4117,43.5389,554975.0
2021-10-26 09:55:00,47.91,48.0,47.86,47.88,601311.0,43.5389,43.6207,43.4935,43.5117,601311.0
2021-10-26 10:00:00,47.88,48.02,47.81,48.01,920913.0,43.5117,43.6389,43.448,43.6298,920913.0
2021-10-26 10:05:00,48.01,48.01,47.88,47.99,497002.0,43.6298,43.6298,43.5117,43.6116,497002.0
2021-10-26 10:10:00,47.99,48.03,47.97,48.0,331493.0,43.6116,43.648,43.5934,43.6207,331493.0
2021-10-26 10:15:00,47.99,48.02,47.95,48.02,434500.0,43.6116,43.6389,43.5753,43.6389,434500.0
2021-10-26 10:20:00,48.01,48.07,48.01,48.04,387824.0,43.6298,43.6843,43.6298,43.6571,387824.0
2021-10-26 10:25:00,48.03,48.06,47.99,48.01,477323.0,43.648,43.6752,43.6116,43.6298,477323.0
2021-10-26 10:30:00,48.01,48.03,47.99,48.02,359268.0,43.6298,43.648,43.6116,43.6389,359268.0
2021-10-26 10:35:00,48.02,48.05,47.99,48.03,380188.0,43.6389,43.6661,43.6116,43.648,380188.0
2021-10-26 10:40:00,48.03,48.03,47.98,48.02,316520.0,43.648,43.648,43.6025,43.6389,316520.0
2021-10-26 10:45:00,48.03,48.04,47.96,48.02,648595.0,43.648,43.6571,43.5844,43.6389,648595.0
2021-10-26 10:50:00,48.02,48.15,48.01,48.15,461355.0,43.6389,43.757,43.6298,43.757,461355.0
2021-10-26 10:55:00,48.14,48.23,48.12,48.22,499803.0,43.7479,43.8297,43.7298,43.8206,499803.0
2021-10-26 11:00:00,48.23,48.3,48.21,48.27,579053.0,43.8297,43.8933,43.8115,43.8661,579053.0
2021-10-26 11:05:00,48.27,48.27,48.19,48.2,425467.0,43.8661,43.8661,43.7934,43.8025,425467.0
2021-10-26 11:10:00,48.2,48.28,48.2,48.28,410159.0,43.8025,43.8752,43.8025,43.8752,410159.0
2021-10-26 11:15:00,48.28,48.32,48.24,48.3,432912.0,43.8752,43.9115,43.8388,43.8933,432912.0
2021-10-26 11:20:00,48.3,48.35,48.29,48.3,320600.0,43.8933,43.9388,43.8842,43.8933,320600.0
2021-10-26 11:25:00,48.29,48.35,48.25,48.3,379324.0,43.8842,43.9388,43.8479,43.8933,379324.0
2021-10-26 11:30:00,48.31,48.36,48.28,48.34,319262.0,43.9024,43.9479,43.8752,43.9297,319262.0
2021-10-26 11:35:00,48.34,48.38,48.26,48.37,333124.0,43.9297,43.966,43.857,43.9569,333124.0
2021-10-26 11:40:00,48.37,48.4,48.35,48.37,311641.0,43.9569,43.9842,43.9388,43.9569,311641.0
2021-10-26 11:45:00,48.37,48.37,48.34,48.36,387396.0,43.9569,43.9569,43.9297,43.9479,387396.0
2021-10-26 11:50:00,48.36,48.39,48.33,48.38,407029.0,43.9479,43.9751,43.9206,43.966,407029.0
2021-10-26 11:55:00,48.39,48.43,48.34,48.34,388328.0,43.9751,44.0115,43.9297,43.9297,388328.0
2021-10-26 12:00:00,48.34,48.36,48.21,48.23,441158.0,43.9297,43.9479,43.8115,43.8297,441158.0
2021-10-26 12:05:00,48.23,48.29,48.21,48.22,415159.0,43.8297,43.8842,43.8115,43.8206,415159.0
2021-10-26 12:10:00,48.22,48.26,48.2,48.25,399107.0,43.8206,43.857,43.8025,43.8479,399107.0
2021-10-26 12:15:00,48.26,48.28,48.21,48.27,341581.0,43.857,43.8752,43.8115,43.8661,341581.0
2021-10-26 12:20:00,48.28,48.28,48.21,48.26,201494.0,43.8752,43.8752,43.8115,43.857,201494.0
2021-10-26 12:25:00,48.26,48.26,48.22,48.22,261347.0,43.857,43.857,43.8206,43.8206,261347.0
2021-10-26 12:30:00,48.23,48.23,48.12,48.14,542141.0,43.8297,43.8297,43.7298,43.7479,542141.0
2021-10-26 12:35:00,48.15,48.16,48.01,48.02,539750.0,43.757,43.7661,43.6298,43.6389,539750.0
2021-10-26 12:40:00,48.03,48.07,48.01,48.05,484264.0,43.648,43.6843,43.6298,43.6661,484264.0
2021-10-26 12:45:00,48.05,48.06,47.98,47.99,391208.0,43.6661,43.6752,43.6025,43.6116,391208.0
2021-10-26 12:50:00,47.99,48.05,47.97,48.02,464185.0,43.6116,43.6661,43.5934,43.6389,464185.0
2021-10-26 12:55:00,48.02,48.14,48.01,48.13,606369.0,43.6389,43.7479,43.6298,43.7388,606369.0
2021-10-26 13:00:00,48.12,48.13,48.08,48.1,254449.0,43.7298,43.7388,43.6934,43.7116,254449.0
2021-10-26 13:05:00,48.11,48.16,48.09,48.12,220695.0,43.7207,43.7661,43.7025,43.7298,220695.0
2021-10-26 13:10:00,48.12,48.13,48.08,48.1,127034.0,43.7298,43.7388,43.6934,43.7116,127034.0
2021-10-26 13:15:00,48.09,48.11,48.07,48.08,161099.0,43.7025,43.7207,43.6843,43.6934,161099.0
2021-10-26 13:20:00,48.09,48.1,48.06,48.09,169440.0,43.7025,43.7116,43.6752,43.7025,169440.0
2021-10-26 13:25:00,48.09,48.14,48.08,48.11,191213.0,43.7025,43.7479,43.6934,43.7207,191213.0
2021-10-26 13:30:00,48.11,48.13,48.06,48.12,343822.0,43.7207,43.7388,43.6752,43.7298,343822.0
2021-10-26 13:35:00,48.13,48.2,48.11,48.2,290425.0,43.7388,43.8025,43.7207,43.8025,290425.0
2021-10-26 13:40:00,48.2,48.21,48.14,48.14,274669.0,43.8025,43.8115,43.7479,43.7479,274669.0
2021-10-26 13:45:00,48.14,48.17,48.13,48.16,243066.0,43.7479,43.7752,43.7388,43.7661,243066.0
2021-10-26 13:50:00,48.16,48.18,48.12,48.13,231482.0,43.7661,43.7843,43.7298,43.7388,231482.0
2021-10-26 13:55:00,48.12,48.17,48.1,48.14,286772.0,43.7298,43.7752,43.7116,43.7479,286772.0
2021-10-26 14:00:00,48.15,48.2,48.14,48.18,275601.0,43.757,43.8025,43.7479,43.7843,275601.0
2021-10-26 14:05:00,48.18,48.22,48.15,48.21,172100.0,43.7843,43.8206,43.757,43.8115,172100.0
2021-10-26 14:10:00,48.2,48.26,48.18,48.26,158916.0,43.8025,43.857,43.7843,43.857,158916.0
2021-10-26 14:15:00,48.26,48.26,48.22,48.23,174619.0,43.857,43.857,43.8206,43.8297,174619.0
2021-10-26 14:20:00,48.23,48.24,48.17,48.19,261117.0,43.8297,43.8388,43.7752,43.7934,261117.0
2021-10-26 14:25:00,48.19,48.2,48.18,48.2,186869.0,43.7934,43.8025,43.7843,43.8025,186869.0
2021-10-26 14:30:00,48.2,48.22,48.19,48.2,183680.0,43.8025,43.8206,43.7934,43.8025,183680.0
2021-10-26 14:35:00,48.2,48.22,48.18,48.19,261632.0,43.8025,43.8206,43.7843,43.7934,261632.0
2021-10-26 14:40:00,48.18,48.21,48.15,48.16,291049.0,43.7843,43.8115,43.757,43.7661,291049.0
2021-10-26 14:45:00,48.15,48.19,48.15,48.17,323346.0,43.757,43.7934,43.757,43.7752,323346.0
2021-10-26 14:50:00,48.18,48.18,48.14,48.16,254186.0,43.7843,43.7843,43.7479,43.7661,254186.0
2021-10-26 14:55:00,48.17,48.24,48.16,48.24,306724.0,43.7752,43.8388,43.7661,43.8388,306724.0
2021-10-26 15:00:00,48.24,48.25,48.2,48.23,546239.0,43.8388,43.8479,43.8025,43.8297,546239.0
2021-10-26 15:05:00,48.23,48.28,48.23,48.27,204746.0,43.8297,43.8752,43.8297,43.8661,204746.0
2021-10-26 15:10:00,48.27,48.29,48.26,48.26,243635.0,43.8661,43.8842,43.857,43.857,243635.0
2021-10-26 15:15:00,48.26,48.27,48.24,48.25,206958.0,43.857,43.8661,43.8388,43.8479,206958.0
2021-10-26 15:20:00,48.25,48.27,48.19,48.2,287238.0,43.8479,43.8661,43.7934,43.8025,287238.0
2021-10-26 15:25:00,48.2,48.2,48.1,48.12,479847.0,43.8025,43.8025,43.7116,43.7298,479847.0
2021-10-26 15:30:00,48.12,48.15,48.11,48.14,286264.0,43.7298,43.757,43.7207,43.7479,286264.0
2021-10-26 15:35:00,48.13,48.14,48.06,48.09,427630.0,43.7388,43.7479,43.6752,43.7025,427630.0
2021-10-26 15:40:00,48.09,48.11,48.05,48.09,476472.0,43.7025,43.7207,43.6661,43.7025,476472.0
2021-10-26 15:45:00,48.09,48.11,48.05,48.07,675279.0,43.7025,43.7207,43.6661,43.6843,675279.0
2021-10-26 15:50:00,48.06,48.07,47.98,48.01,676196.0,43.6752,43.6843,43.6025,43.6298,676196.0
2021-10-26 15:55:00,48.01,48.05,47.95,47.97,1439940.0,43.6298,43.6661,43.5753,43.5934,1439940.0
2021-10-27 09:30:00,47.48,47.54,47.14,47.28,2490562.0,43.1481,43.2027,42.8392,42.9664,2490562.0
2021-10-27 09:35:00,47.29,47.49,47.12,47.39,1622461.0,42.9755,43.1572,42.821,43.0664,1622461.0
2021-10-27 09:40:00,47.39,47.49,47.36,47.44,911838.0,43.0664,43.1572,43.0391,43.1118,911838.0
2021-10-27 09:45:00,47.45,47.58,47.42,47.48,1742206.0,43.1209,43.239,43.0936,43.1481,1742206.0
2021-10-27 09:50:00,47.48,47.65,47.42,47.61,1016918.0,43.1481,43.3026,43.0936,43.2663,1016918.0
2021-10-27 09:55:00,47.6,47.71,47.57,47.66,833405.0,43.2572,43.3572,43.2299,43.3117,833405.0
2021-10-27 10:00:00,47.65,47.93,47.64,47.91,1237625.0,43.3026,43.5571,43.2935,43.5389,1237625.0
2021-10-27 10:05:00,47.91,48.03,47.9,48.02,935105.0,43.5389,43.648,43.5298,43.6389,935105.0
2021-10-27 10:10:00,48.01,48.17,47.98,48.09,736890.0,43.6298,43.7752,43.6025,43.7025,736890.0
2021-10-27 10:15:00,48.09,48.11,47.95,47.98,722269.0,43.7025,43.7207,43.5753,43.6025,722269.0
2021-10-27 10:20:00,47.97,48.0,47.89,47.9,413236.0,43.5934,43.6207,43.5207,43.5298,413236.0
2021-10-27 10:25:00,47.9,47.91,47.64,47.68,561963.0,43.5298,43.5389,43.2935,43.3299,561963.0
2021-10-27 10:30:00,47.68,47.78,47.63,47.76,470460.0,43.3299,43.4208,43.2845,43.4026,470460.0
2021-10-27 10:35:00,47.75,47.78,47.7,47.74,428332.0,43.3935,43.4208,43.3481,43.3844,428332.0
2021-10-27 10:40:00,47.75,47.76,47.65,47.66,464954.0,43.3935,43.4026,43.3026,43.3117,464954.0
2021-10-27 10:45:00,47.67,47.68,47.58,47.64,372841.0,43.3208,43.3299,43.239,43.2935,372841.0
2021-10-27 10:50:00,47.64,47.66,47.54,47.55,392143.0,43.2935,43.3117,43.2027,43.2118,392143.0
2021-10-27 10:55:00,47.56,47.58,47.46,47.55,688418.0,43.2208,43.239,43.13,43.2118,688418.0
2021-10-27 11:00:00,47.56,47.78,47.54,47.76,461518.0,43.2208,43.4208,43.2027,43.4026,461518.0
2021-10-27 11:05:00,47.76,47.78,47.64,47.69,381072.0,43.4026,43.4208,43.2935,43.339,381072.0
2021-10-27 11:10:00,47.69,47.72,47.61,47.66,328946.0,43.339,43.3662,43.2663,43.3117,328946.0
2021-10-27 11:15:00,47.66,47.67,47.61,47.62,286880.0,43.3117,43.3208,43.2663,43.2754,286880.0
2021-10-27 11:20:00,47.62,47.64,47.51,47.51,324237.0,43.2754,43.2935,43.1754,43.1754,324237.0
2021-10-27 11:25:00,47.51,47.54,47.48,47.53,372669.0,43.1754,43.2027,43.1481,43.1936,372669.0
2021-10-27 11:30:00,47.53,47.56,47.48,47.55,356204.0,43.1936,43.2208,43.1481,43.2118,356204.0
2021-10-27 11:35:00,47.55,47.55,47.47,47.51,364665.0,43.2118,43.2118,43.1391,43.1754,364665.0
2021-10-27 11:40:00,47.51,47.55,47.38,47.39,389171.0,43.1754,43.2118,43.0573,43.0664,389171.0
2021-10-27 11:45:00,47.39,47.43,47.34,47.36,355717.0,43.0664,43.1027,43.0209,43.0391,355717.0
2021-10-27 11:50:00,47.35,47.37,47.28,47.34,361664.0,43.03,43.0482,42.9664,43.0209,361664.0
2021-10-27 11:55:00,47.34,47.39,47.32,47.36,388506.0,43.0209,43.0664,43.0027,43.0391,388506.0
2021-10-27 12:00:00,47.36,47.38,47.24,47.26,682064.0,43.0391,43.0573,42.93,42.9482,682064.0
2021-10-27 12:05:00,47.27,47.35,47.21,47.29,747110.0,42.9573,43.03,42.9028,42.9755,747110.0
2021-10-27 12:10:00,47.29,47.34,47.27,47.32,345410.0,42.9755,43.0209,42.9573,43.0027,345410.0
2021-10-27 12:15:00,47.32,47.33,47.27,47.3,301343.0,43.0027,43.0118,42.9573,42.9846,301343.0
2021-10-27 12:20:00,47.31,47.34,47.27,47.29,368289.0,42.9937,43.0209,42.9573,42.9755,368289.0
2021-10-27 12:25:00,47.29,47.33,47.27,47.33,261563.0,42.9755,43.0118,42.9573,43.0118,261563.0
2021-10-27 12:30:00,47.32,47.32,47.2,47.21,403168.0,43.0027,43.0027,42.8937,42.9028,403168.0
2021-10-27 12:35:00,47.21,47.24,47.18,47.2,362908.0,42.9028,42.93,42.8755,42.8937,362908.0
2021-10-27 12:40:00,47.2,47.23,47.18,47.21,251496.0,42.8937,42.921,42.8755,42.9028,251496.0
2021-10-27 12:45:00,47.21,47.25,47.2,47.24,252148.0,42.9028,42.9391,42.8937,42.93,252148.0
2021-10-27 12:50:00,47.23,47.29,47.23,47.23,244655.0,42.921,42.9755,42.921,42.921,244655.0
2021-10-27 12:55:00,47.23,47.27,47.22,47.25,230530.0,42.921,42.9573,42.9119,42.9391,230530.0
2021-10-27 13:00:00,47.25,47.25,47.15,47.16,597359.0,42.9391,42.9391,42.8483,42.8573,597359.0
2021-10-27 13:05:00,47.16,47.25,47.15,47.25,310957.0,42.8573,42.9391,42.8483,42.9391,310957.0
2021-10-27 13:10:00,47.25,47.27,47.23,47.26,285577.0,42.9391,42.9573,42.921,42.9482,285577.0
2021-10-27 13:15:00,47.26,47.27,47.18,47.22,223420.0,42.9482,42.9573,42.8755,42.9119,223420.0
2021-10-27 13:20:00,47.22,47.27,47.21,47.27,173637.0,42.9119,42.9573,42.9028,42.9573,173637.0
2021-10-27 13:25:00,47.27,47.27,47.18,47.18,145912.0,42.9573,42.9573,42.8755,42.8755,145912.0
2021-10-27 13:30:00,47.19,47.21,47.16,47.17,222878.0,42.8846,42.9028,42.8573,42.8664,222878.0
2021-10-27 13:35:00,47.16,47.21,47.14,47.21,309109.0,42.8573,42.9028,42.8392,42.9028,309109.0
2021-10-27 13:40:00,47.21,47.29,47.2,47.28,282237.0,42.9028,42.9755,42.8937,42.9664,282237.0
2021-10-27 13:45:00,47.28,47.32,47.27,47.32,211247.0,42.9664,43.0027,42.9573,43.0027,211247.0
2021-10-27 13:50:00,47.32,47.35,47.31,47.34,259130.0,43.0027,43.03,42.9937,43.0209,259130.0
2021-10-27 13:55:00,47.35,47.39,47.33,47.37,259192.0,43.03,43.0664,43.0118,43.0482,259192.0
2021-10-27 14:00:00,47.37,47.39,47.35,47.38,305668.0,43.0482,43.0664,43.03,43.0573,305668.0
2021-10-27 14:05:00,47.38,47.38,47.32,47.34,285141.0,43.0573,43.0573,43.0027,43.0209,285141.0
2021-10-27 14:10:00,47.34,47.36,47.34,47.36,254623.0,43.0209,43.0391,43.0209,43.0391,254623.0
2021-10-27 14:15:00,47.36,47.37,47.33,47.36,239947.0,43.0391,43.0482,43.0118,43.0391,239947.0
2021-10-27 14:20:00,47.36,47.41,47.34,47.34,190914.0,43.0391,43.0845,43.0209,43.0209,190914.0
2021-10-27 14:25:00,47.35,47.36,47.28,47.3,288064.0,43.03,43.0391,42.9664,42.9846,288064.0
2021-10-27 14:30:00,47.29,47.31,47.25,47.28,307208.0,42.9755,42.9937,42.9391,42.9664,307208.0
2021-10-27 14:35:00,47.28,47.33,47.25,47.32,312745.0,42.9664,43.0118,42.9391,43.0027,312745.0
2021-10-27 14:40:00,47.32,47.32,47.26,47.27,179442.0,43.0027,43.0027,42.9482,42.9573,179442.0
2021-10-27 14:45:00,47.26,47.29,47.25,47.29,144443.0,42.9482,42.9755,42.9391,42.9755,144443.0
2021-10-27 14:50:00,47.29,47.35,47.27,47.34,267709.0,42.9755,43.03,42.9573,43.0209,267709.0
2021-10-27 14:55:00,47.34,47.36,47.27,47.27,370213.0,43.0209,43.0391,42.9573,42.9573,370213.0
2021-10-27 15:00:00,47.27,47.34,47.24,47.34,311119.0,42.9573,43.0209,42.93,43.0209,311119.0
2021-10-27 15:05:00,47.34,47.36,47.3,47.3,358653.0,43.0209,43.0391,42.9846,42.9846,358653.0
2021-10-27 15:10:00,47.31,47.32,47.25,47.27,579240.0,42.9937,43.0027,42.9391,42.9573,579240.0
2021-10-27 15:15:00,47.27,47.28,47.22,47.23,296375.0,42.9573,42.9664,42.9119,42.921,296375.0
2021-10-27 15:20:00,47.23,47.33,47.2,47.33,487807.0,42.921,43.0118,42.8937,43.0118,487807.0
2021-10-27 15:25:00,47.33,47.33,47.24,47.24,403333.0,43.0118,43.0118,42.93,42.93,403333.0
2021-10-27 15:30:00,47.25,47.25,47.14,47.19,535700.0,42.9391,42.9391,42.8392,42.8846,535700.0
2021-10-27 15:35:00,47.18,47.26,47.16,47.24,589058.0,42.8755,42.9482,42.8573,42.93,589058.0
2021-10-27 15:40:00,47.24,47.25,47.19,47.2,521964.0,42.93,42.9391,42.8846,42.8937,521964.0
2021-10-27 15:45:00,47.2,47.2,47.14,47.15,731692.0,42.8937,42.8937,42.8392,42.8483,731692.0
2021-10-27 15:50:00,47.14,47.17,47.07,47.08,866014.0,42.8392,42.8664,42.7756,42.7846,866014.0
2021-10-27 15:55:00,47.08,47.09,47.02,47.04,2157257.0,42.7846,42.7937,42.7301,42.7483,2157257.0
2021-10-28 09:30:00,47.59,47.89,47.49,47.65,1818253.0,43.2481,43.5207,43.1572,43.3026,1818253.0
2021-10-28 09:35:00,47.64,47.69,47.44,47.57,726878.0,43.2935,43.339,43.1118,43.2299,726878.0
2021-10-28 09:40:00,47.57,47.59,47.3,47.52,716918.0,43.2299,43.2481,42.9846,43.1845,716918.0
2021-10-28 09:45:00,47.52,47.53,47.44,47.52,745698.0,43.1845,43.1936,43.1118,43.1845,745698.0
2021-10-28 09:50:00,47.53,47.59,47.49,47.53,864024.0,43.1936,43.2481,43.1572,43.1936,864024.0
2021-10-28 09:55:00,47.53,47.66,47.53,47.63,800387.0,43.1936,43.3117,43.1936,43.2845,800387.0
2021-10-28 10:00:00,47.63,47.66,47.53,47.54,756619.0,43.2845,43.3117,43.1936,43.2027,756619.0
2021-10-28 10:05:00,47.53,47.55,47.44,47.54,506104.0,43.1936,43.2118,43.1118,43.2027,506104.0
2021-10-28 10:10:00,47.54,47.65,47.53,47.65,1097725.0,43.2027,43.3026,43.1936,43.3026,1097725.0
2021-10-28 10:15:00,47.65,47.81,47.64,47.75,732527.0,43.3026,43.448,43.2935,43.3935,732527.0
2021-10-28 10:20:00,47.75,47.86,47.72,47.82,378787.0,43.3935,43.4935,43.3662,43.4571,378787.0
2021-10-28 10:25:00,47.82,47.97,47.79,47.96,544046.0,43.4571,43.5934,43.4299,43.5844,544046.0
2021-10-28 10:30:00,47.96,47.98,47.89,47.91,404646.0,43.5844,43.6025,43.5207,43.5389,404646.0
2021-10-28 10:35:00,47.91,47.93,47.85,47.87,340812.0,43.5389,43.5571,43.4844,43.5026,340812.0
2021-10-28 10:40:00,47.87,47.9,47.83,47.84,328942.0,43.5026,43.5298,43.4662,43.4753,328942.0
2021-10-28 10:45:00,47.84,47.9,47.83,47.84,324000.0,43.4753,43.5298,43.4662,43.4753,324000.0
2021-10-28 10:50:00,47.85,47.92,47.82,47.91,296224.0,43.4844,43.548,43.4571,43.5389,296224.0
2021-10-28 10:55:00,47.91,47.96,47.87,47.93,361473.0,43.5389,43.5844,43.5026,43.5571,361473.0
2021-10-28 11:00:00,47.93,48.0,47.91,47.94,416194.0,43.5571,43.6207,43.5389,43.5662,416194.0
2021-10-28 11:05:00,47.93,47.98,47.9,47.93,694133.0,43.5571,43.6025,43.5298,43.5571,694133.0
2021-10-28 11:10:00,47.94,47.97,47.88,47.89,350152.0,43.5662,43.5934,43.5117,43.5207,350152.0
2021-10-28 11:15:00,47.88,47.9,47.75,47.79,387140.0,43.5117,43.5298,43.3935,43.4299,387140.0
2021-10-28 11:20:00,47.79,47.83,47.76,47.78,280316.0,43.4299,43.4662,43.4026,43.4208,280316.0
2021-10-28 11:25:00,47.78,47.81,47.74,47.77,248513.0,43.4208,43.448,43.3844,43.4117,248513.0
2021-10-28 11:30:00,47.78,47.9,47.77,47.9,260357.0,43.4208,43.5298,43.4117,43.5298,260357.0
2021-10-28 11:35:00,47.89,47.91,47.85,47.86,292279.0,43.5207,43.5389,43.4844,43.4935,292279.0
2021-10-28 11:40:00,47.87,47.87,47.78,47.84,272626.0,43.5026,43.5026,43.4208,43.4753,272626.0
2021-10-28 11:45:00,47.84,47.85,47.7,47.71,383808.0,43.4753,43.4844,43.3481,43.3572,383808.0
2021-10-28 11:50:00,47.71,47.78,47.7,47.76,336294.0,43.3572,43.4208,43.3481,43.4026,336294.0
2021-10-28 11:55:00,47.75,47.75,47.68,47.72,214565.0,43.3935,43.3935,43.3299,43.3662,214565.0
2021-10-28 12:00:00,47.72,47.74,47.69,47.71,270152.0,43.3662,43.3844,43.339,43.3572,270152.0
2021-10-28 12:05:00,47.72,47.78,47.72,47.76,179435.0,43.3662,43.4208,43.3662,43.4026,179435.0
2021-10-28 12:10:00,47.75,47.78,47.73,47.74,192520.0,43.3935,43.4208,43.3753,43.3844,192520.0
2021-10-28 12:15:00,47.74,47.77,47.7,47.73,260851.0,43.3844,43.4117,43.3481,43.3753,260851.0
2021-10-28 12:20:00,47.73,47.74,47.68,47.7,186641.0,43.3753,43.3844,43.3299,43.3481,186641.0
2021-10-28 12:25:00,47.7,47.7,47.56,47.57,333087.0,43.3481,43.3481,43.2208,43.2299,333087.0
2021-10-28 12:30:00,47.57,47.58,47.55,47.57,244198.0,43.2299,43.239,43.2118,43.2299,244198.0
2021-10-28 12:35:00,47.57,47.6,47.54,47.56,282195.0,43.2299,43.2572,43.2027,43.2208,282195.0
2021-10-28 12:40:00,47.56,47.61,47.53,47.6,196996.0,43.2208,43.2663,43.1936,43.2572,196996.0
2021-10-28 12:45:00,47.61,47.82,47.61,47.8,840863.0,43.2663,43.4571,43.2663,43.4389,840863.0
2021-10-28 12:50:00,47.8,47.81,47.65,47.68,678359.0,43.4389,43.448,43.3026,43.3299,678359.0
2021-10-28 12:55:00,47.68,47.72,47.65,47.68,244093.0,43.3299,43.3662,43.3026,43.3299,244093.0
2021-10-28 13:00:00,47.69,47.75,47.68,47.73,230547.0,43.339,43.3935,43.3299,43.3753,230547.0
2021-10-28 13:05:00,47.74,47.75,47.7,47.71,174272.0,43.3844,43.3935,43.3481,43.3572,174272.0
2021-10-28 13:10:00,47.71,47.74,47.69,47.69,183521.0,43.3572,43.3844,43.339,43.339,183521.0
2021-10-28 13:15:00,47.69,47.71,47.65,47.68,255626.0,43.339,43.3572,43.3026,43.3299,255626.0
2021-10-28 13:20:00,47.67,47.67,47.63,47.66,142279.0,43.3208,43.3208,43.2845,43.3117,142279.0
2021-10-28 13:25:00,47.66,47.72,47.66,47.7,246483.0,43.3117,43.3662,43.3117,43.3481,246483.0
2021-10-28 13:30:00,47.7,47.73,47.69,47.72,113561.0,43.3481,43.3753,43.339,43.3662,113561.0
2021-10-28 13:35:00,47.73,47.76,47.72,47.74,288451.0,43.3753,43.4026,43.3662,43.3844,288451.0
2021-10-28 13:40:00,47.75,47.76,47.7,47.73,234202.0,43.3935,43.4026,43.3481,43.3753,234202.0
2021-10-28 13:45:00,47.73,47.75,47.71,47.74,210924.0,43.3753,43.3935,43.3572,43.3844,210924.0
2021-10-28 13:50:00,47.74,47.78,47.74,47.76,222722.0,43.3844,43.4208,43.3844,43.4026,222722.0
2021-10-28 13:55:00,47.76,47.77,47.69,47.71,281101.0,43.4026,43.4117,43.339,43.3572,281101.0
2021-10-28 14:00:00,47.71,47.73,47.69,47.73,285076.0,43.3572,43.3753,43.339,43.3753,285076.0
2021-10-28 14:05:00,47.73,47.74,47.7,47.72,181663.0,43.3753,43.3844,43.3481,43.3662,181663.0
2021-10-28 14:10:00,47.72,47.73,47.66,47.67,373462.0,43.3662,43.3753,43.3117,43.3208,373462.0
2021-10-28 14:15:00,47.67,47.69,47.64,47.69,470267.0,43.3208,43.339,43.2935,43.339,470267.0
2021-10-28 14:20:00,47.69,47.7,47.67,47.68,257702.0,43.339,43.3481,43.3208,43.3299,257702.0
2021-10-28 14:25:00,47.69,47.71,47.66,47.71,299135.0,43.339,43.3572,43.3117,43.3572,299135.0
2021-10-28 14:30:00,47.7,47.72,47.69,47.71,281565.0,43.3481,43.3662,43.339,43.3572,281565.0
2021-10-28 14:35:00,47.71,47.71,47.68,47.71,283006.0,43.3572,43.3572,43.3299,43.3572,283006.0
2021-10-28 14:40:00,47.71,47.72,47.69,47.71,217338.0,43.3572,43.3662,43.339,43.3572,217338.0
2021-10-28 14:45:00,47.72,47.73,47.69,47.72,268461.0,43.3662,43.3753,43.339,43.3662,268461.0
2021-10-28 14:50:00,47.72,47.72,47.68,47.7,300034.0,43.3662,43.3662,43.3299,43.3481,300034.0
2021-10-28 14:55:00,47.7,47.71,47.64,47.68,468193.0,43.3481,43.3572,43.2935,43.3299,468193.0
2021-10-28 15:00:00,47.68,47.68,47.61,47.62,349029.0,43.3299,43.3299,43.2663,43.2754,349029.0
2021-10-28 15:05:00,47.63,47.67,47.62,47.67,228625.0,43.2845,43.3208,43.2754,43.3208,228625.0
2021-10-28 15:10:00,47.66,47.68,47.62,47.64,292781.0,43.3117,43.3299,43.2754,43.2935,292781.0
2021-10-28 15:15:00,47.64,47.7,47.62,47.69,330592.0,43.2935,43.3481,43.2754,43.339,330592.0
2021-10-28 15:20:00,47.68,47.71,47.64,47.66,283702.0,43.3299,43.3572,43.2935,43.3117,283702.0
2021-10-28 15:25:00,47.66,47.66,47.62,47.65,334619.0,43.3117,43.3117,43.2754,43.3026,334619.0
2021-10-28 15:30:00,47.65,47.72,47.62,47.68,499016.0,43.3026,43.3662,43.2754,43.3299,499016.0
2021-10-28 15:35:00,47.68,47.72,47.68,47.7,395066.0,43.3299,43.3662,43.3299,43.3481,395066.0
2021-10-28 15:40:00,47.7,47.72,47.66,47.66,502276.0,43.3481,43.3662,43.3117,43.3117,502276.0
2021-10-28 15:45:00,47.67,47.69,47.62,47.63,772420.0,43.3208,43.339,43.2754,43.2845,772420.0
2021-10-28 15:50:00,47.62,47.69,47.61,47.69,1094314.0,43.2754,43.339,43.2663,43.339,1094314.0
2021-10-28 15:55:00,47.69,47.8,47.68,47.77,1413752.0,43.339,43.4389,43.3299,43.4117,1413752.0
2021-10-29 09:30:00,47.75,48.13,47.75,48.04,1448185.0,43.3935,43.7388,43.3935,43.6571,1448185.0
2021-10-29 09:35:00,48.05,48.08,47.75,47.76,484792.0,43.6661,43.6934,43.3935,43.4026,484792.0
2021-10-29 09:40:00,47.76,47.87,47.65,47.84,607692.0,43.4026,43.5026,43.3026,43.4753,607692.0
2021-10-29 09:45:00,47.84,47.98,47.81,47.9,288833.0,43.4753,43.6025,43.448,43.5298,288833.0
2021-10-29 09:50:00,47.9,47.94,47.74,47.8,279979.0,43.5298,43.5662,43.3844,43.4389,279979.0
2021-10-29 09:55:00,47.79,47.82,47.68,47.68,230651.0,43.4299,43.4571,43.3299,43.3299,230651.0
2021-10-29 10:00:00,47.69,47.73,47.64,47.7,234788.0,43.339,43.3753,43.2935,43.3481,234788.0
2021-10-29 10:05:00,47.69,47.7,47.61,47.61,235820.0,43.339,43.3481,43.2663,43.2663,235820.0
2021-10-29 10:10:00,47.61,47.61,47.53,47.58,319656.0,43.2663,43.2663,43.1936,43.239,319656.0
2021-10-29 10:15:00,47.59,47.6,47.52,47.58,284674.0,43.2481,43.2572,43.1845,43.239,284674.0
2021-10-29 10:20:00,47.59,47.69,47.58,47.67,291734.0,43.2481,43.339,43.239,43.3208,291734.0
2021-10-29 10:25:00,47.66,47.68,47.62,47.66,164257.0,43.3117,43.3299,43.2754,43.3117,164257.0
2021-10-29 10:30:00,47.66,47.72,47.64,47.71,208774.0,43.3117,43.3662,43.2935,43.3572,208774.0
2021-10-29 10:35:00,47.71,47.74,47.66,47.66,197174.0,43.3572,43.3844,43.3117,43.3117,197174.0
2021-10-29 10:40:00,47.66,47.72,47.66,47.71,133763.0,43.3117,43.3662,43.3117,43.3572,133763.0
2021-10-29 10:45:00,47.71,47.77,47.7,47.76,224334.0,43.3572,43.4117,43.3481,43.4026,224334.0
2021-10-29 10:50:00,47.77,47.83,47.75,47.82,314455.0,43.4117,43.4662,43.3935,43.4571,314455.0
2021-10-29 10:55:00,47.82,47.86,47.8,47.83,211764.0,43.4571,43.4935,43.4389,43.4662,211764.0
2021-10-29 11:00:00,47.83,47.85,47.81,47.84,246362.0,43.4662,43.4844,43.448,43.4753,246362.0
2021-10-29 11:05:00,47.84,47.93,47.82,47.93,518498.0,43.4753,43.5571,43.4571,43.5571,518498.0
2021-10-29 11:10:00,47.93,47.98,47.92,47.94,333610.0,43.5571,43.6025,43.548,43.5662,333610.0
2021-10-29 11:15:00,47.94,47.98,47.94,47.96,282330.0,43.5662,43.6025,43.5662,43.5844,282330.0
2021-10-29 11:20:00,47.97,47.98,47.92,47.98,480365.0,43.5934,43.6025,43.548,43.6025,480365.0
2021-10-29 11:25:00,47.98,47.99,47.95,47.97,178461.0,43.6025,43.6116,43.5753,43.5934,178461.0
2021-10-29 11:30:00,47.98,48.01,47.96,47.97,434667.0,43.6025,43.6298,43.5844,43.5934,434667.0
2021-10-29 11:35:00,47.96,47.99,47.95,47.98,208694.0,43.5844,43.6116,43.5753,43.6025,208694.0
2021-10-29 11:40:00,47.98,47.99,47.9,47.91,409363.0,43.6025,43.6116,43.5298,43.5389,409363.0
2021-10-29 11:45:00,47.91,47.94,47.88,47.94,184509.0,43.5389,43.5662,43.5117,43.5662,184509.0
2021-10-29 11:50:00,47.94,47.96,47.9,47.95,335898.0,43.5662,43.5844,43.5298,43.5753,335898.0
2021-10-29 11:55:00,47.94,47.97,47.91,47.92,168944.0,43.5662,43.5934,43.5389,43.548,168944.0
2021-10-29 12:00:00,47.92,47.95,47.91,47.93,158210.0,43.548,43.5753,43.5389,43.5571,158210.0
2021-10-29 12:05:00,47.93,47.95,47.92,47.95,137002.0,43.5571,43.5753,43.548,43.5753,137002.0
2021-10-29 12:10:00,47.94,47.99,47.94,47.98,306999.0,43.5662,43.6116,43.5662,43.6025,306999.0
2021-10-29 12:15:00,47.98,48.01,47.96,47.96,303298.0,43.6025,43.6298,43.5844,43.5844,303298.0
2021-10-29 12:20:00,47.96,47.97,47.91,47.93,308663.0,43.5844,43.5934,43.5389,43.5571,308663.0
2021-10-29 12:25:00,47.93,47.93,47.89,47.91,176814.0,43.5571,43.5571,43.5207,43.5389,176814.0
2021-10-29 12:30:00,47.91,47.94,47.87,47.9,234410.0,43.5389,43.5662,43.5026,43.5298,234410.0
2021-10-29 12:35:00,47.9,48.01,47.89,48.01,215252.0,43.5298,43.6298,43.5207,43.6298,215252.0
2021-10-29 12:40:00,48.01,48.01,47.97,47.98,224017.0,43.6298,43.6298,43.5934,43.6025,224017.0
2021-10-29 12:45:00,47.98,48.0,47.96,47.98,141729.0,43.6025,43.6207,43.5844,43.6025,141729.0
2021-10-29 12:50:00,47.98,47.99,47.94,47.95,113677.0,43.6025,43.6116,43.5662,43.5753,113677.0
2021-10-29 12:55:00,47.95,47.96,47.93,47.95,147536.0,43.5753,43.5844,43.5571,43.5753,147536.0
2021-10-29 13:00:00,47.95,48.01,47.94,48.0,230152.0,43.5753,43.6298,43.5662,43.6207,230152.0
2021-10-29 13:05:00,47.99,48.0,47.97,47.99,193340.0,43.6116,43.6207,43.5934,43.6116,193340.0
2021-10-29 13:10:00,47.99,48.01,47.96,47.98,202666.0,43.6116,43.6298,43.5844,43.6025,202666.0
2021-10-29 13:15:00,47.97,47.99,47.97,47.99,82341.0,43.5934,43.6116,43.5934,43.6116,82341.0
2021-10-29 13:20:00,47.99,48.0,47.97,47.98,161092.0,43.6116,43.6207,43.5934,43.6025,161092.0
2021-10-29 13:25:00,47.98,48.01,47.98,47.98,159232.0,43.6025,43.6298,43.6025,43.6025,159232.0
2021-10-29 13:30:00,47.99,48.01,47.98,48.0,147617.0,43.6116,43.6298,43.6025,43.6207,147617.0
2021-10-29 13:35:00,48.0,48.02,47.97,47.98,171384.0,43.6207,43.6389,43.5934,43.6025,171384.0
2021-10-29 13:40:00,47.98,47.99,47.93,47.95,134563.0,43.6025,43.6116,43.5571,43.5753,134563.0
2021-10-29 13:45:00,47.95,47.95,47.89,47.91,309943.0,43.5753,43.5753,43.5207,43.5389,309943.0
2021-10-29 13:50:00,47.91,47.93,47.89,47.9,134274.0,43.5389,43.5571,43.5207,43.5298,134274.0
2021-10-29 13:55:00,47.9,47.96,47.9,47.96,188154.0,43.5298,43.5844,43.5298,43.5844,188154.0
2021-10-29 14:00:00,47.95,47.95,47.87,47.9,255806.0,43.5753,43.5753,43.5026,43.5298,255806.0
2021-10-29 14:05:00,47.89,47.9,47.86,47.88,222865.0,43.5207,43.5298,43.4935,43.5117,222865.0
2021-10-29 14:10:00,47.88,47.89,47.84,47.89,181396.0,43.5117,43.5207,43.4753,43.5207,181396.0
2021-10-29 14:15:00,47.89,47.89,47.82,47.82,254187.0,43.5207,43.5207,43.4571,43.4571,254187.0
2021-10-29 14:20:00,47.82,47.83,47.74,47.75,260370.0,43.4571,43.4662,43.3844,43.3935,260370.0
2021-10-29 14:25:00,47.75,47.83,47.75,47.8,333922.0,43.3935,43.4662,43.3935,43.4389,333922.0
2021-10-29 14:30:00,47.8,47.82,47.77,47.8,264981.0,43.4389,43.4571,43.4117,43.4389,264981.0
2021-10-29 14:35:00,47.8,47.85,47.79,47.82,174469.0,43.4389,43.4844,43.4299,43.4571,174469.0
2021-10-29 14:40:00,47.81,47.86,47.81,47.85,172741.0,43.448,43.4935,43.448,43.4844,172741.0
2021-10-29 14:45:00,47.86,47.87,47.82,47.84,206068.0,43.4935,43.5026,43.4571,43.4753,206068.0
2021-10-29 14:50:00,47.84,47.86,47.82,47.84,233833.0,43.4753,43.4935,43.4571,43.4753,233833.0
2021-10-29 14:55:00,47.84,47.87,47.82,47.83,112116.0,43.4753,43.5026,43.4571,43.4662,112116.0
2021-10-29 15:00:00,47.83,47.85,47.79,47.8,162993.0,43.4662,43.4844,43.4299,43.4389,162993.0
2021-10-29 15:05:00,47.8,47.85,47.8,47.81,137796.0,43.4389,43.4844,43.4389,43.448,137796.0
2021-10-29 15:10:00,47.82,47.82,47.77,47.78,211824.0,43.4571,43.4571,43.4117,43.4208,211824.0
2021-10-29 15:15:00,47.78,47.78,47.7,47.72,248421.0,43.4208,43.4208,43.3481,43.3662,248421.0
2021-10-29 15:20:00,47.72,47.76,47.7,47.7,323907.0,43.3662,43.4026,43.3481,43.3481,323907.0
2021-10-29 15:25:00,47.71,47.74,47.69,47.73,258959.0,43.3572,43.3844,43.339,43.3753,258959.0
2021-10-29 15:30:00,47.73,47.81,47.73,47.8,497010.0,43.3753,43.448,43.3753,43.4389,497010.0
2021-10-29 15:35:00,47.8,47.87,47.79,47.85,476159.0,43.4389,43.5026,43.4299,43.4844,476159.0
2021-10-29 15:40:00,47.84,47.94,47.84,47.9,805749.0,43.4753,43.5662,43.4753,43.5298,805749.0
2021-10-29 15:45:00,47.91,47.94,47.82,47.84,721060.0,43.5389,43.5662,43.4571,43.4753,721060.0
2021-10-29 15:50:00,47.84,47.9,47.77,47.87,630084.0,43.4753,43.5298,43.4117,43.5026,630084.0
2021-10-29 15:55:00,47.88,47.88,47.75,47.79,1856805.0,43.5117,43.5117,43.3935,43.4299,1856805.0
2021-11-01 09:30:00,48.1,48.17,47.93,48.04,1695192.0,43.7116,43.7752,43.5571,43.6571,1695192.0
2021-11-01 09:35:00,48.04,48.06,47.72,47.82,999984.0,43.6571,43.6752,43.3662,43.4571,999984.0
2021-11-01 09:40:00,47.82,47.85,47.67,47.69,642313.0,43.4571,43.4844,43.3208,43.339,642313.0
2021-11-01 09:45:00,47.7,47.73,47.51,47.54,913515.0,43.3481,43.3753,43.1754,43.2027,913515.0
2021-11-01 09:50:00,47.53,47.61,47.45,47.46,848523.0,43.1936,43.2663,43.1209,43.13,848523.0
2021-11-01 09:55:00,47.45,47.51,47.35,47.4,616469.0,43.1209,43.1754,43.03,43.0754,616469.0
2021-11-01 10:00:00,47.4,47.45,47.28,47.37,651718.0,43.0754,43.1209,42.9664,43.0482,651718.0
2021-11-01 10:05:00,47.37,47.62,47.37,47.6,642634.0,43.0482,43.2754,43.0482,43.2572,642634.0
2021-11-01 10:10:00,47.61,47.68,47.56,47.65,847728.0,43.2663,43.3299,43.2208,43.3026,847728.0
2021-11-01 10:15:00,47.65,47.66,47.57,47.59,534803.0,43.3026,43.3117,43.2299,43.2481,534803.0
2021-11-01 10:20:00,47.59,47.66,47.44,47.49,547827.0,43.2481,43.3117,43.1118,43.1572,547827.0
2021-11-01 10:25:00,47.5,47.54,47.46,47.48,399536.0,43.1663,43.2027,43.13,43.1481,399536.0
2021-11-01 10:30:00,47.48,47.66,47.46,47.65,428233.0,43.1481,43.3117,43.13,43.3026,428233.0
2021-11-01 10:35:00,47.66,47.66,47.56,47.61,291713.0,43.3117,43.3117,43.2208,43.2663,291713.0
2021-11-01 10:40:00,47.61,47.64,47.56,47.62,425549.0,43.2663,43.2935,43.2208,43.2754,425549.0
2021-11-01 10:45:00,47.63,47.63,47.5,47.54,316785.0,43.2845,43.2845,43.1663,43.2027,316785.0
2021-11-01 10:50:00,47.53,47.53,47.43,47.44,315441.0,43.1936,43.1936,43.1027,43.1118,315441.0
2021-11-01 10:55:00,47.44,47.52,47.41,47.5,396122.0,43.1118,43.1845,43.0845,43.1663,396122.0
2021-11-01 11:00:00,47.5,47.58,47.46,47.55,286482.0,43.1663,43.239,43.13,43.2118,286482.0
2021-11-01 11:05:00,47.55,47.56,47.51,47.55,258969.0,43.2118,43.2208,43.1754,43.2118,258969.0
2021-11-01 11:10:00,47.55,47.55,47.48,47.51,247783.0,43.2118,43.2118,43.1481,43.1754,247783.0
2021-11-01 11:15:00,47.51,47.6,47.49,47.59,306012.0,43.1754,43.2572,43.1572,43.2481,306012.0
2021-11-01 11:20:00,47.59,47.63,47.55,47.56,424636.0,43.2481,43.2845,43.2118,43.2208,424636.0
2021-11-01 11:25:00,47.56,47.57,47.5,47.51,627158.0,43.2208,43.2299,43.1663,43.1754,627158.0
2021-11-01 11:30:00,47.52,47.55,47.49,47.51,434994.0,43.1845,43.2118,43.1572,43.1754,434994.0
2021-11-01 11:35:00,47.52,47.52,47.42,47.43,383155.0,43.1845,43.1845,43.0936,43.1027,383155.0
2021-11-01 11:40:00,47.43,47.5,47.42,47.5,302026.0,43.1027,43.1663,43.0936,43.1663,302026.0
2021-11-01 11:45:00,47.5,47.51,47.4,47.42,358576.0,43.1663,43.1754,43.0754,43.0936,358576.0
2021-11-01 11:50:00,47.42,47.43,47.38,47.41,261312.0,43.0936,43.1027,43.0573,43.0845,261312.0
2021-11-01 11:55:00,47.4,47.44,47.38,47.44,206812.0,43.0754,43.1118,43.0573,43.1118,206812.0
2021-11-01 12:00:00,47.44,47.52,47.43,47.52,318507.0,43.1118,43.1845,43.1027,43.1845,318507.0
2021-11-01 12:05:00,47.51,47.58,47.51,47.57,169362.0,43.1754,43.239,43.1754,43.2299,169362.0
2021-11-01 12:10:00,47.57,47.65,47.57,47.64,521171.0,43.2299,43.3026,43.2299,43.2935,521171.0
2021-11-01 12:15:00,47.64,47.68,47.6,47.67,260952.0,43.2935,43.3299,43.2572,43.3208,260952.0
2021-11-01 12:20:00,47.66,47.69,47.65,47.68,188643.0,43.3117,43.339,43.3026,43.3299,188643.0
2021-11-01 12:25:00,47.68,47.72,47.67,47.72,231188.0,43.3299,43.3662,43.3208,43.3662,231188.0
2021-11-01 12:30:00,47.72,47.73,47.68,47.71,236610.0,43.3662,43.3753,43.3299,43.3572,236610.0
2021-11-01 12:35:00,47.71,47.84,47.69,47.83,652427.0,43.3572,43.4753,43.339,43.4662,652427.0
2021-11-01 12:40:00,47.84,47.85,47.8,47.8,428149.0,43.4753,43.4844,43.4389,43.4389,428149.0
2021-11-01 12:45:00,47.8,47.82,47.78,47.8,314802.0,43.4389,43.4571,43.4208,43.4389,314802.0
2021-11-01 12:50:00,47.8,47.82,47.78,47.8,201140.0,43.4389,43.4571,43.4208,43.4389,201140.0
2021-11-01 12:55:00,47.8,47.81,47.76,47.78,212872.0,43.4389,43.448,43.4026,43.4208,212872.0
2021-11-01 13:00:00,47.77,47.78,47.71,47.74,455281.0,43.4117,43.4208,43.3572,43.3844,455281.0
2021-11-01 13:05:00,47.74,47.77,47.71,47.74,475094.0,43.3844,43.4117,43.3572,43.3844,475094.0
2021-11-01 13:10:00,47.74,47.78,47.73,47.78,306312.0,43.3844,43.4208,43.3753,43.4208,306312.0
2021-11-01 13:15:00,47.77,47.78,47.73,47.76,197307.0,43.4117,43.4208,43.3753,43.4026,197307.0
2021-11-01 13:20:00,47.76,47.76,47.68,47.68,388417.0,43.4026,43.4026,43.3299,43.3299,388417.0
2021-11-01 13:25:00,47.68,47.7,47.64,47.64,323515.0,43.3299,43.3481,43.2935,43.2935,323515.0
2021-11-01 13:30:00,47.64,47.69,47.63,47.69,212241.0,43.2935,43.339,43.2845,43.339,212241.0
2021-11-01 13:35:00,47.69,47.75,47.68,47.75,266934.0,43.339,43.3935,43.3299,43.3935,266934.0
2021-11-01 13:40:00,47.75,47.75,47.66,47.67,391622.0,43.3935,43.3935,43.3117,43.3208,391622.0
2021-11-01 13:45:00,47.68,47.69,47.66,47.69,213131.0,43.3299,43.339,43.3117,43.339,213131.0
2021-11-01 13:50:00,47.68,47.73,47.68,47.7,234552.0,43.3299,43.3753,43.3299,43.3481,234552.0
2021-11-01 13:55:00,47.7,47.71,47.65,47.65,278889.0,43.3481,43.3572,43.3026,43.3026,278889.0
2021-11-01 14:00:00,47.65,47.68,47.64,47.66,265664.0,43.3026,43.3299,43.2935,43.3117,265664.0
2021-11-01 14:05:00,47.66,47.69,47.61,47.63,294575.0,43.3117,43.339,43.2663,43.2845,294575.0
2021-11-01 14:10:00,47.63,47.67,47.62,47.62,296002.0,43.2845,43.3208,43.2754,43.2754,296002.0
2021-11-01 14:15:00,47.63,47.64,47.6,47.64,262322.0,43.2845,43.2935,43.2572,43.2935,262322.0
2021-11-01 14:20:00,47.64,47.68,47.63,47.65,314977.0,43.2935,43.3299,43.2845,43.3026,314977.0
2021-11-01 14:25:00,47.66,47.67,47.64,47.66,253772.0,43.3117,43.3208,43.2935,43.3117,253772.0
2021-11-01 14:30:00,47.66,47.74,47.66,47.73,247514.0,43.3117,43.3844,43.3117,43.3753,247514.0
2021-11-01 14:35:00,47.73,47.75,47.71,47.72,265672.0,43.3753,43.3935,43.3572,43.3662,265672.0
2021-11-01 14:40:00,47.72,47.74,47.7,47.73,181553.0,43.3662,43.3844,43.3481,43.3753,181553.0
2021-11-01 14:45:00,47.73,47.78,47.73,47.78,237578.0,43.3753,43.4208,43.3753,43.4208,237578.0
2021-11-01 14:50:00,47.78,47.79,47.72,47.74,303873.0,43.4208,43.4299,43.3662,43.3844,303873.0
2021-11-01 14:55:00,47.75,47.76,47.73,47.74,186770.0,43.3935,43.4026,43.3753,43.3844,186770.0
2021-11-01 15:00:00,47.74,47.77,47.72,47.76,198674.0,43.3844,43.4117,43.3662,43.4026,198674.0
2021-11-01 15:05:00,47.76,47.77,47.74,47.76,217473.0,43.4026,43.4117,43.3844,43.4026,217473.0
2021-11-01 15:10:00,47.76,47.77,47.74,47.76,161346.0,43.4026,43.4117,43.3844,43.4026,161346.0
2021-11-01 15:15:00,47.76,47.79,47.72,47.73,512634.0,43.4026,43.4299,43.3662,43.3753,512634.0
2021-11-01 15:20:00,47.73,47.76,47.7,47.76,320285.0,43.3753,43.4026,43.3481,43.4026,320285.0
2021-11-01 15:25:00,47.76,47.8,47.75,47.78,381317.0,43.4026,43.4389,43.3935,43.4208,381317.0
2021-11-01 15:30:00,47.78,47.79,47.76,47.79,322264.0,43.4208,43.4299,43.4026,43.4299,322264.0
2021-11-01 15:35:00,47.78,47.83,47.78,47.82,397100.0,43.4208,43.4662,43.4208,43.4571,397100.0
2021-11-01 15:40:00,47.82,47.89,47.8,47.87,636629.0,43.4571,43.5207,43.4389,43.5026,636629.0
2021-11-01 15:45:00,47.87,47.87,47.75,47.78,455674.0,43.5026,43.5026,43.3935,43.4208,455674.0
2021-11-01 15:50:00,47.78,47.84,47.77,47.78,689200.0,43.4208,43.4753,43.4117,43.4208,689200.0
2021-11-01 15:55:00,47.79,47.88,47.75,47.85,946214.0,43.4299,43.5117,43.3935,43.4844,946214.0
2021-11-02 09:30:00,47.57,47.73,47.56,47.69,1550282.0,43.2299,43.3753,43.2208,43.339,1550282.0
2021-11-02 09:35:00,47.72,47.72,47.58,47.59,739215.0,43.3662,43.3662,43.239,43.2481,739215.0
2021-11-02 09:40:00,47.59,47.63,47.36,47.43,1179548.0,43.2481,43.2845,43.0391,43.1027,1179548.0
2021-11-02 09:45:00,47.43,47.44,47.35,47.42,518423.0,43.1027,43.1118,43.03,43.0936,518423.0
2021-11-02 09:50:00,47.41,47.65,47.39,47.62,531224.0,43.0845,43.3026,43.0664,43.2754,531224.0
2021-11-02 09:55:00,47.62,47.76,47.6,47.73,617188.0,43.2754,43.4026,43.2572,43.3753,617188.0
2021-11-02 10:00:00,47.73,47.92,47.71,47.9,615228.0,43.3753,43.548,43.3572,43.5298,615228.0
2021-11-02 10:05:00,47.91,48.11,47.9,48.07,733261.0,43.5389,43.7207,43.5298,43.6843,733261.0
2021-11-02 10:10:00,48.08,48.12,48.03,48.06,440279.0,43.6934,43.7298,43.648,43.6752,440279.0
2021-11-02 10:15:00,48.06,48.11,48.01,48.06,551907.0,43.6752,43.7207,43.6298,43.6752,551907.0
2021-11-02 10:20:00,48.06,48.07,48.0,48.02,325885.0,43.6752,43.6843,43.6207,43.6389,325885.0
2021-11-02 10:25:00,48.03,48.12,48.02,48.09,437981.0,43.648,43.7298,43.6389,43.7025,437981.0
2021-11-02 10:30:00,48.09,48.15,48.04,48.11,399444.0,43.7025,43.757,43.6571,43.7207,399444.0
2021-11-02 10:35:00,48.11,48.16,48.04,48.15,533606.0,43.7207,43.7661,43.6571,43.757,533606.0
2021-11-02 10:40:00,48.15,48.24,48.12,48.15,544709.0,43.757,43.8388,43.7298,43.757,544709.0
2021-11-02 10:45:00,48.15,48.28,48.14,48.26,555814.0,43.757,43.8752,43.7479,43.857,555814.0
2021-11-02 10:50:00,48.27,48.28,48.15,48.15,600535.0,43.8661,43.8752,43.757,43.757,600535.0
2021-11-02 10:55:00,48.15,48.26,48.14,48.25,516366.0,43.757,43.857,43.7479,43.8479,516366.0
2021-11-02 11:00:00,48.25,48.38,48.24,48.38,698354.0,43.8479,43.966,43.8388,43.966,698354.0
2021-11-02 11:05:00,48.38,48.42,48.34,48.36,390985.0,43.966,44.0024,43.9297,43.9479,390985.0
2021-11-02 11:10:00,48.36,48.36,48.31,48.33,205731.0,43.9479,43.9479,43.9024,43.9206,205731.0
2021-11-02 11:15:00,48.34,48.37,48.24,48.25,301800.0,43.9297,43.9569,43.8388,43.8479,301800.0
2021-11-02 11:20:00,48.26,48.34,48.2,48.29,316020.0,43.857,43.9297,43.8025,43.8842,316020.0
2021-11-02 11:25:00,48.29,48.37,48.28,48.36,317713.0,43.8842,43.9569,43.8752,43.9479,317713.0
2021-11-02 11:30:00,48.36,48.37,48.3,48.31,247186.0,43.9479,43.9569,43.8933,43.9024,247186.0
2021-11-02 11:35:00,48.31,48.33,48.27,48.28,243615.0,43.9024,43.9206,43.8661,43.8752,243615.0
2021-11-02 11:40:00,48.28,48.32,48.26,48.29,217164.0,43.8752,43.9115,43.857,43.8842,217164.0
2021-11-02 11:45:00,48.3,48.31,48.19,48.2,276418.0,43.8933,43.9024,43.7934,43.8025,276418.0
2021-11-02 11:50:00,48.2,48.23,48.18,48.18,316942.0,43.8025,43.8297,43.7843,43.7843,316942.0
2021-11-02 11:55:00,48.17,48.19,48.14,48.15,224172.0,43.7752,43.7934,43.7479,43.757,224172.0
2021-11-02 12:00:00,48.15,48.19,48.13,48.14,277794.0,43.757,43.7934,43.7388,43.7479,277794.0
2021-11-02 12:05:00,48.14,48.16,48.11,48.12,208277.0,43.7479,43.7661,43.7207,43.7298,208277.0
2021-11-02 12:10:00,48.12,48.2,48.12,48.19,325998.0,43.7298,43.8025,43.7298,43.7934,325998.0
2021-11-02 12:15:00,48.2,48.24,48.19,48.23,292034.0,43.8025,43.8388,43.7934,43.8297,292034.0
2021-11-02 12:20:00,48.23,48.24,48.2,48.22,315236.0,43.8297,43.8388,43.8025,43.8206,315236.0
2021-11-02 12:25:00,48.22,48.23,48.2,48.23,194494.0,43.8206,43.8297,43.8025,43.8297,194494.0
2021-11-02 12:30:00,48.23,48.25,48.18,48.18,353433.0,43.8297,43.8479,43.7843,43.7843,353433.0
2021-11-02 12:35:00,48.19,48.23,48.18,48.23,191064.0,43.7934,43.8297,43.7843,43.8297,191064.0
2021-11-02 12:40:00,48.23,48.23,48.2,48.21,178321.0,43.8297,43.8297,43.8025,43.8115,178321.0
2021-11-02 12:45:00,48.22,48.25,48.21,48.25,262404.0,43.8206,43.8479,43.8115,43.8479,262404.0
2021-11-02 12:50:00,48.25,48.26,48.16,48.18,179825.0,43.8479,43.857,43.7661,43.7843,179825.0
2021-11-02 12:55:00,48.18,48.18,48.15,48.16,161570.0,43.7843,43.7843,43.757,43.7661,161570.0
2021-11-02 13:00:00,48.16,48.2,48.15,48.16,213623.0,43.7661,43.8025,43.757,43.7661,213623.0
2021-11-02 13:05:00,48.16,48.21,48.15,48.21,125080.0,43.7661,43.8115,43.757,43.8115,125080.0
2021-11-02 13:10:00,48.2,48.23,48.18,48.18,271586.0,43.8025,43.8297,43.7843,43.7843,271586.0
2021-11-02 13:15:00,48.19,48.19,48.1,48.12,357616.0,43.7934,43.7934,43.7116,43.7298,357616.0
2021-11-02 13:20:00,48.13,48.16,48.11,48.16,183167.0,43.7388,43.7661,43.7207,43.7661,183167.0
2021-11-02 13:25:00,48.15,48.15,48.07,48.12,240535.0,43.757,43.757,43.6843,43.7298,240535.0
2021-11-02 13:30:00,48.12,48.13,48.08,48.09,174732.0,43.7298,43.7388,43.6934,43.7025,174732.0
2021-11-02 13:35:00,48.09,48.11,48.08,48.09,208436.0,43.7025,43.7207,43.6934,43.7025,208436.0
2021-11-02 13:40:00,48.09,48.13,48.09,48.12,164945.0,43.7025,43.7388,43.7025,43.7298,164945.0
2021-11-02 13:45:00,48.12,48.13,48.09,48.09,165064.0,43.7298,43.7388,43.7025,43.7025,165064.0
2021-11-02 13:50:00,48.09,48.13,48.08,48.13,157272.0,43.7025,43.7388,43.6934,43.7388,157272.0
2021-11-02 13:55:00,48.13,48.14,48.07,48.1,171037.0,43.7388,43.7479,43.6843,43.7116,171037.0
2021-11-02 14:00:00,48.09,48.13,48.08,48.11,194528.0,43.7025,43.7388,43.6934,43.7207,194528.0
2021-11-02 14:05:00,48.11,48.12,48.05,48.06,169015.0,43.7207,43.7298,43.6661,43.6752,169015.0
2021-11-02 14:10:00,48.06,48.08,48.02,48.08,309244.0,43.6752,43.6934,43.6389,43.6934,309244.0
2021-11-02 14:15:00,48.08,48.09,48.06,48.08,142695.0,43.6934,43.7025,43.6752,43.6934,142695.0
2021-11-02 14:20:00,48.08,48.09,48.06,48.07,246391.0,43.6934,43.7025,43.6752,43.6843,246391.0
2021-11-02 14:25:00,48.07,48.1,48.06,48.07,212126.0,43.6843,43.7116,43.6752,43.6843,212126.0
2021-11-02 14:30:00,48.07,48.11,48.06,48.08,512908.0,43.6843,43.7207,43.6752,43.6934,512908.0
2021-11-02 14:35:00,48.08,48.08,48.05,48.05,314129.0,43.6934,43.6934,43.6661,43.6661,314129.0
2021-11-02 14:40:00,48.05,48.06,48.02,48.04,504681.0,43.6661,43.6752,43.6389,43.6571,504681.0
2021-11-02 14:45:00,48.04,48.05,48.0,48.01,331474.0,43.6571,43.6661,43.6207,43.6298,331474.0
2021-11-02 14:50:00,48.01,48.02,47.9,47.92,747137.0,43.6298,43.6389,43.5298,43.548,747137.0
2021-11-02 14:55:00,47.92,47.93,47.88,47.9,283123.0,43.548,43.5571,43.5117,43.5298,283123.0
2021-11-02 15:00:00,47.9,47.9,47.86,47.89,240154.0,43.5298,43.5298,43.4935,43.5207,240154.0
2021-11-02 15:05:00,47.89,47.89,47.84,47.84,272572.0,43.5207,43.5207,43.4753,43.4753,272572.0
2021-11-02 15:10:00,47.84,47.9,47.83,47.88,257547.0,43.4753,43.5298,43.4662,43.5117,257547.0
2021-11-02 15:15:00,47.88,47.91,47.86,47.88,327506.0,43.5117,43.5389,43.4935,43.5117,327506.0
2021-11-02 15:20:00,47.88,47.89,47.84,47.84,333590.0,43.5117,43.5207,43.4753,43.4753,333590.0
2021-11-02 15:25:00,47.84,47.87,47.81,47.85,403514.0,43.4753,43.5026,43.448,43.4844,403514.0
2021-11-02 15:30:00,47.85,47.86,47.79,47.83,508908.0,43.4844,43.4935,43.4299,43.4662,508908.0
2021-11-02 15:35:00,47.83,47.87,47.81,47.87,359314.0,43.4662,43.5026,43.448,43.5026,359314.0
2021-11-02 15:40:00,47.87,47.92,47.86,47.88,440243.0,43.5026,43.548,43.4935,43.5117,440243.0
2021-11-02 15:45:00,47.88,47.91,47.86,47.88,415258.0,43.5117,43.5389,43.4935,43.5117,415258.0
2021-11-02 15:50:00,47.89,47.89,47.78,47.84,893577.0,43.5207,43.5207,43.4208,43.4753,893577.0
2021-11-02 15:55:00,47.83,47.91,47.81,47.89,1231410.0,43.4662,43.5389,43.448,43.5207,1231410.0
2021-11-03 09:30:00,47.8,47.88,47.66,47.85,835852.0,43.4389,43.5117,43.3117,43.4844,835852.0
2021-11-03 09:35:00,47.84,47.91,47.61,47.64,657522.0,43.4753,43.5389,43.2663,43.2935,657522.0
2021-11-03 09:40:00,47.64,47.93,47.63,47.91,637578.0,43.2935,43.5571,43.2845,43.5389,637578.0
2021-11-03 09:45:00,47.92,47.95,47.9,47.92,611491.0,43.548,43.5753,43.5298,43.548,611491.0
2021-11-03 09:50:00,47.93,47.99,47.9,47.98,827701.0,43.5571,43.6116,43.5298,43.6025,827701.0
2021-11-03 09:55:00,47.98,48.12,47.96,48.07,586536.0,43.6025,43.7298,43.5844,43.6843,586536.0
2021-11-03 10:00:00,48.07,48.24,48.06,48.2,607406.0,43.6843,43.8388,43.6752,43.8025,607406.0
2021-11-03 10:05:00,48.21,48.21,48.12,48.2,495201.0,43.8115,43.8115,43.7298,43.8025,495201.0
2021-11-03 10:10:00,48.19,48.21,48.1,48.17,548914.0,43.7934,43.8115,43.7116,43.7752,548914.0
2021-11-03 10:15:00,48.18,48.2,48.07,48.11,798069.0,43.7843,43.8025,43.6843,43.7207,798069.0
2021-11-03 10:20:00,48.11,48.12,48.05,48.1,633578.0,43.7207,43.7298,43.6661,43.7116,633578.0
2021-11-03 10:25:00,48.11,48.16,48.09,48.16,430341.0,43.7207,43.7661,43.7025,43.7661,430341.0
2021-11-03 10:30:00,48.16,48.22,48.14,48.2,431952.0,43.7661,43.8206,43.7479,43.8025,431952.0
2021-11-03 10:35:00,48.2,48.23,48.13,48.23,336007.0,43.8025,43.8297,43.7388,43.8297,336007.0
2021-11-03 10:40:00,48.23,48.27,48.18,48.25,353909.0,43.8297,43.8661,43.7843,43.8479,353909.0
2021-11-03 10:45:00,48.25,48.27,48.15,48.16,182139.0,43.8479,43.8661,43.757,43.7661,182139.0
2021-11-03 10:50:00,48.16,48.18,48.12,48.17,203050.0,43.7661,43.7843,43.7298,43.7752,203050.0
2021-11-03 10:55:00,48.17,48.22,48.11,48.12,249532.0,43.7752,43.8206,43.7207,43.7298,249532.0
2021-11-03 11:00:00,48.12,48.21,48.09,48.21,497182.0,43.7298,43.8115,43.7025,43.8115,497182.0
2021-11-03 11:05:00,48.2,48.22,48.15,48.16,196513.0,43.8025,43.8206,43.757,43.7661,196513.0
2021-11-03 11:10:00,48.16,48.2,48.14,48.19,241865.0,43.7661,43.8025,43.7479,43.7934,241865.0
2021-11-03 11:15:00,48.2,48.24,48.15,48.15,330442.0,43.8025,43.8388,43.757,43.757,330442.0
2021-11-03 11:20:00,48.16,48.16,48.08,48.09,427993.0,43.7661,43.7661,43.6934,43.7025,427993.0
2021-11-03 11:25:00,48.09,48.12,48.05,48.11,243148.0,43.7025,43.7298,43.6661,43.7207,243148.0
2021-11-03 11:30:00,48.12,48.2,48.1,48.19,280969.0,43.7298,43.8025,43.7116,43.7934,280969.0
2021-11-03 11:35:00,48.19,48.22,48.17,48.19,271013.0,43.7934,43.8206,43.7752,43.7934,271013.0
2021-11-03 11:40:00,48.19,48.19,48.14,48.14,250075.0,43.7934,43.7934,43.7479,43.7479,250075.0
2021-11-03 11:45:00,48.15,48.16,48.12,48.13,273822.0,43.757,43.7661,43.7298,43.7388,273822.0
2021-11-03 11:50:00,48.13,48.14,48.09,48.12,337865.0,43.7388,43.7479,43.7025,43.7298,337865.0
2021-11-03 11:55:00,48.13,48.13,48.09,48.09,206380.0,43.7388,43.7388,43.7025,43.7025,206380.0
2021-11-03 12:00:00,48.09,48.09,48.03,48.07,264849.0,43.7025,43.7025,43.648,43.6843,264849.0
2021-11-03 12:05:00,48.08,48.11,48.06,48.06,202809.0,43.6934,43.7207,43.6752,43.6752,202809.0
2021-11-03 12:10:00,48.06,48.07,48.02,48.03,245597.0,43.6752,43.6843,43.6389,43.648,245597.0
2021-11-03 12:15:00,48.03,48.03,47.96,47.97,407830.0,43.648,43.648,43.5844,43.5934,407830.0
2021-11-03 12:20:00,47.97,48.01,47.91,48.01,319735.0,43.5934,43.6298,43.5389,43.6298,319735.0
2021-11-03 12:25:00,48.01,48.04,47.99,48.01,191261.0,43.6298,43.6571,43.6116,43.6298,191261.0
2021-11-03 12:30:00,48.01,48.08,47.98,48.07,143446.0,43.6298,43.6934,43.6025,43.6843,143446.0
2021-11-03 12:35:00,48.08,48.09,48.05,48.08,155403.0,43.6934,43.7025,43.6661,43.6934,155403.0
2021-11-03 12:40:00,48.08,48.08,48.04,48.07,175159.0,43.6934,43.6934,43.6571,43.6843,175159.0
2021-11-03 12:45:00,48.07,48.1,48.05,48.09,103608.0,43.6843,43.7116,43.6661,43.7025,103608.0
2021-11-03 12:50:00,48.09,48.13,48.08,48.12,375405.0,43.7025,43.7388,43.6934,43.7298,375405.0
2021-11-03 12:55:00,48.12,48.13,48.08,48.12,198011.0,43.7298,43.7388,43.6934,43.7298,198011.0
2021-11-03 13:00:00,48.12,48.13,48.07,48.12,206164.0,43.7298,43.7388,43.6843,43.7298,206164.0
2021-11-03 13:05:00,48.12,48.13,48.06,48.07,291395.0,43.7298,43.7388,43.6752,43.6843,291395.0
2021-11-03 13:10:00,48.07,48.07,48.03,48.04,147625.0,43.6843,43.6843,43.648,43.6571,147625.0
2021-11-03 13:15:00,48.05,48.05,47.96,47.96,360715.0,43.6661,43.6661,43.5844,43.5844,360715.0
2021-11-03 13:20:00,47.97,47.99,47.94,47.95,259841.0,43.5934,43.6116,43.5662,43.5753,259841.0
2021-11-03 13:25:00,47.95,47.98,47.94,47.95,184325.0,43.5753,43.6025,43.5662,43.5753,184325.0
2021-11-03 13:30:00,47.95,47.95,47.92,47.94,119815.0,43.5753,43.5753,43.548,43.5662,119815.0
2021-11-03 13:35:00,47.93,47.94,47.91,47.93,251302.0,43.5571,43.5662,43.5389,43.5571,251302.0
2021-11-03 13:40:00,47.93,47.94,47.92,47.93,150458.0,43.5571,43.5662,43.548,43.5571,150458.0
2021-11-03 13:45:00,47.93,47.98,47.92,47.97,201951.0,43.5571,43.6025,43.548,43.5934,201951.0
2021-11-03 13:50:00,47.97,47.99,47.94,47.96,121352.0,43.5934,43.6116,43.5662,43.5844,121352.0
2021-11-03 13:55:00,47.96,47.99,47.95,47.96,204626.0,43.5844,43.6116,43.5753,43.5844,204626.0
2021-11-03 14:00:00,47.96,48.1,47.91,48.07,913631.0,43.5844,43.7116,43.5389,43.6843,913631.0
2021-11-03 14:05:00,48.07,48.34,48.04,48.33,1210270.0,43.6843,43.9297,43.6571,43.9206,1210270.0
2021-11-03 14:10:00,48.33,48.43,48.28,48.43,1165586.0,43.9206,44.0115,43.8752,44.0115,1165586.0
2021-11-03 14:15:00,48.43,48.65,48.42,48.62,1432942.0,44.0115,44.2114,44.0024,44.1841,1432942.0
2021-11-03 14:20:00,48.62,48.66,48.49,48.5,772718.0,44.1841,44.2205,44.066,44.0751,772718.0
2021-11-03 14:25:00,48.51,48.53,48.44,48.45,516166.0,44.0842,44.1023,44.0206,44.0296,516166.0
2021-11-03 14:30:00,48.45,48.48,48.3,48.41,779195.0,44.0296,44.0569,43.8933,43.9933,779195.0
2021-11-03 14:35:00,48.41,48.54,48.39,48.46,521387.0,43.9933,44.1114,43.9751,44.0387,521387.0
2021-11-03 14:40:00,48.46,48.53,48.43,48.53,511975.0,44.0387,44.1023,44.0115,44.1023,511975.0
2021-11-03 14:45:00,48.53,48.56,48.48,48.55,575561.0,44.1023,44.1296,44.0569,44.1205,575561.0
2021-11-03 14:50:00,48.55,48.62,48.5,48.57,681662.0,44.1205,44.1841,44.0751,44.1387,681662.0
2021-11-03 14:55:00,48.57,48.6,48.52,48.55,325528.0,44.1387,44.166,44.0933,44.1205,325528.0
2021-11-03 15:00:00,48.55,48.64,48.54,48.57,645447.0,44.1205,44.2023,44.1114,44.1387,645447.0
2021-11-03 15:05:00,48.57,48.69,48.56,48.66,406934.0,44.1387,44.2478,44.1296,44.2205,406934.0
2021-11-03 15:10:00,48.66,48.68,48.62,48.67,375392.0,44.2205,44.2387,44.1841,44.2296,375392.0
2021-11-03 15:15:00,48.68,48.69,48.61,48.65,476542.0,44.2387,44.2478,44.175,44.2114,476542.0
2021-11-03 15:20:00,48.65,48.65,48.57,48.59,348051.0,44.2114,44.2114,44.1387,44.1569,348051.0
2021-11-03 15:25:00,48.59,48.63,48.57,48.63,282783.0,44.1569,44.1932,44.1387,44.1932,282783.0
2021-11-03 15:30:00,48.63,48.64,48.52,48.55,654559.0,44.1932,44.2023,44.0933,44.1205,654559.0
2021-11-03 15:35:00,48.55,48.56,48.49,48.5,687887.0,44.1205,44.1296,44.066,44.0751,687887.0
2021-11-03 15:40:00,48.5,48.53,48.43,48.53,813068.0,44.0751,44.1023,44.0115,44.1023,813068.0
2021-11-03 15:45:00,48.53,48.55,48.44,48.47,690409.0,44.1023,44.1205,44.0206,44.0478,690409.0
2021-11-03 15:50:00,48.47,48.48,48.38,48.43,744486.0,44.0478,44.0569,43.966,44.0115,744486.0
2021-11-03 15:55:00,48.43,48.44,48.35,48.36,1974102.0,44.0115,44.0206,43.9388,43.9479,1974102.0
2021-11-04 09:30:00,48.15,48.15,47.77,47.8,2363953.0,43.757,43.757,43.4117,43.4389,2363953.0
2021-11-04 09:35:00,47.79,47.85,47.47,47.53,1785113.0,43.4299,43.4844,43.1391,43.1936,1785113.0
2021-11-04 09:40:00,47.53,47.6,47.43,47.51,2198833.0,43.1936,43.2572,43.1027,43.1754,2198833.0
2021-11-04 09:45:00,47.51,47.52,47.35,47.44,1087155.0,43.1754,43.1845,43.03,43.1118,1087155.0
2021-11-04 09:50:00,47.43,47.6,47.42,47.56,771733.0,43.1027,43.2572,43.0936,43.2208,771733.0
2021-11-04 09:55:00,47.57,47.57,47.48,47.51,502216.0,43.2299,43.2299,43.1481,43.1754,502216.0
2021-11-04 10:00:00,47.51,47.56,47.5,47.52,662390.0,43.1754,43.2208,43.1663,43.1845,662390.0
2021-11-04 10:05:00,47.52,47.6,47.51,47.56,580376.0,43.1845,43.2572,43.1754,43.2208,580376.0
2021-11-04 10:10:00,47.55,47.62,47.5,47.55,601373.0,43.2118,43.2754,43.1663,43.2118,601373.0
2021-11-04 10:15:00,47.55,47.59,47.48,47.51,614065.0,43.2118,43.2481,43.1481,43.1754,614065.0
2021-11-04 10:20:00,47.51,47.52,47.46,47.48,365304.0,43.1754,43.1845,43.13,43.1481,365304.0
2021-11-04 10:25:00,47.48,47.52,47.41,47.45,414609.0,43.1481,43.1845,43.0845,43.1209,414609.0
2021-11-04 10:30:00,47.44,47.5,47.35,47.36,549141.0,43.1118,43.1663,43.03,43.0391,549141.0
2021-11-04 10:35:00,47.36,47.39,47.3,47.38,730794.0,43.0391,43.0664,42.9846,43.0573,730794.0
2021-11-04 10:40:00,47.38,47.41,47.32,47.33,536190.0,43.0573,43.0845,43.0027,43.0118,536190.0
2021-11-04 10:45:00,47.33,47.39,47.29,47.33,538968.0,43.0118,43.0664,42.9755,43.0118,538968.0
2021-11-04 10:50:00,47.34,47.34,47.16,47.21,980615.0,43.0209,43.0209,42.8573,42.9028,980615.0
2021-11-04 10:55:00,47.2,47.28,47.2,47.22,451140.0,42.8937,42.9664,42.8937,42.9119,451140.0
2021-11-04 11:00:00,47.22,47.22,47.15,47.18,464007.0,42.9119,42.9119,42.8483,42.8755,464007.0
2021-11-04 11:05:00,47.18,47.21,47.15,47.2,414780.0,42.8755,42.9028,42.8483,42.8937,414780.0
2021-11-04 11:10:00,47.19,47.28,47.18,47.23,441419.0,42.8846,42.9664,42.8755,42.921,441419.0
2021-11-04 11:15:00,47.23,47.25,47.18,47.22,356731.0,42.921,42.9391,42.8755,42.9119,356731.0
2021-11-04 11:20:00,47.21,47.24,47.11,47.14,427751.0,42.9028,42.93,42.8119,42.8392,427751.0
2021-11-04 11:25:00,47.14,47.19,47.12,47.13,396138.0,42.8392,42.8846,42.821,42.8301,396138.0
2021-11-04 11:30:00,47.12,47.21,47.11,47.18,282607.0,42.821,42.9028,42.8119,42.8755,282607.0
2021-11-04 11:35:00,47.17,47.28,47.16,47.26,419378.0,42.8664,42.9664,42.8573,42.9482,419378.0
2021-11-04 11:40:00,47.26,47.34,47.24,47.33,388802.0,42.9482,43.0209,42.93,43.0118,388802.0
2021-11-04 11:45:00,47.33,47.35,47.26,47.27,266174.0,43.0118,43.03,42.9482,42.9573,266174.0
2021-11-04 11:50:00,47.27,47.29,47.25,47.27,177859.0,42.9573,42.9755,42.9391,42.9573,177859.0
2021-11-04 11:55:00,47.27,47.34,47.27,47.32,172200.0,42.9573,43.0209,42.9573,43.0027,172200.0
2021-11-04 12:00:00,47.32,47.34,47.26,47.3,288939.0,43.0027,43.0209,42.9482,42.9846,288939.0
2021-11-04 12:05:00,47.31,47.32,47.28,47.29,187201.0,42.9937,43.0027,42.9664,42.9755,187201.0
2021-11-04 12:10:00,47.28,47.3,47.24,47.27,288271.0,42.9664,42.9846,42.93,42.9573,288271.0
2021-11-04 12:15:00,47.27,47.28,47.17,47.19,385564.0,42.9573,42.9664,42.8664,42.8846,385564.0
2021-11-04 12:20:00,47.2,47.2,47.02,47.04,725381.0,42.8937,42.8937,42.7301,42.7483,725381.0
2021-11-04 12:25:00,47.04,47.12,47.03,47.09,220274.0,42.7483,42.821,42.7392,42.7937,220274.0
2021-11-04 12:30:00,47.09,47.09,47.02,47.05,201965.0,42.7937,42.7937,42.7301,42.7574,201965.0
2021-11-04 12:35:00,47.06,47.07,47.02,47.03,188133.0,42.7665,42.7756,42.7301,42.7392,188133.0
2021-11-04 12:40:00,47.03,47.07,47.02,47.07,219389.0,42.7392,42.7756,42.7301,42.7756,219389.0
2021-11-04 12:45:00,47.07,47.1,47.05,47.09,175083.0,42.7756,42.8028,42.7574,42.7937,175083.0
2021-11-04 12:50:00,47.1,47.12,47.07,47.08,237805.0,42.8028,42.821,42.7756,42.7846,237805.0
2021-11-04 12:55:00,47.07,47.08,47.03,47.05,185216.0,42.7756,42.7846,42.7392,42.7574,185216.0
2021-11-04 13:00:00,47.05,47.05,47.02,47.05,228896.0,42.7574,42.7574,42.7301,42.7574,228896.0
2021-11-04 13:05:00,47.05,47.08,47.03,47.07,195175.0,42.7574,42.7846,42.7392,42.7756,195175.0
2021-11-04 13:10:00,47.07,47.1,47.06,47.09,175633.0,42.7756,42.8028,42.7665,42.7937,175633.0
2021-11-04 13:15:00,47.09,47.12,47.08,47.09,265702.0,42.7937,42.821,42.7846,42.7937,265702.0
2021-11-04 13:20:00,47.09,47.1,47.05,47.07,141394.0,42.7937,42.8028,42.7574,42.7756,141394.0
2021-11-04 13:25:00,47.06,47.1,47.06,47.09,246013.0,42.7665,42.8028,42.7665,42.7937,246013.0
2021-11-04 13:30:00,47.09,47.1,47.01,47.03,560671.0,42.7937,42.8028,42.721,42.7392,560671.0
2021-11-04 13:35:00,47.03,47.06,47.01,47.06,224041.0,42.7392,42.7665,42.721,42.7665,224041.0
2021-11-04 13:40:00,47.05,47.08,47.02,47.05,214523.0,42.7574,42.7846,42.7301,42.7574,214523.0
2021-11-04 13:45:00,47.05,47.05,46.98,47.0,919822.0,42.7574,42.7574,42.6938,42.7119,919822.0
2021-11-04 13:50:00,47.0,47.01,46.95,46.96,500087.0,42.7119,42.721,42.6665,42.6756,500087.0
2021-11-04 13:55:00,46.96,46.96,46.91,46.95,331057.0,42.6756,42.6756,42.6301,42.6665,331057.0
2021-11-04 14:00:00,46.96,46.97,46.91,46.92,330366.0,42.6756,42.6847,42.6301,42.6392,330366.0
2021-11-04 14:05:00,46.91,46.99,46.91,46.98,324798.0,42.6301,42.7029,42.6301,42.6938,324798.0
2021-11-04 14:10:00,46.97,46.99,46.95,46.97,271519.0,42.6847,42.7029,42.6665,42.6847,271519.0
2021-11-04 14:15:00,46.98,46.99,46.92,46.92,325581.0,42.6938,42.7029,42.6392,42.6392,325581.0
2021-11-04 14:20:00,46.93,46.98,46.92,46.94,338701.0,42.6483,42.6938,42.6392,42.6574,338701.0
2021-11-04 14:25:00,46.93,46.96,46.91,46.93,297712.0,42.6483,42.6756,42.6301,42.6483,297712.0
2021-11-04 14:30:00,46.93,46.94,46.88,46.91,316468.0,42.6483,42.6574,42.6029,42.6301,316468.0
2021-11-04 14:35:00,46.91,46.95,46.9,46.91,358771.0,42.6301,42.6665,42.6211,42.6301,358771.0
2021-11-04 14:40:00,46.91,46.97,46.91,46.96,226626.0,42.6301,42.6847,42.6301,42.6756,226626.0
2021-11-04 14:45:00,46.96,47.0,46.94,46.97,359251.0,42.6756,42.7119,42.6574,42.6847,359251.0
2021-11-04 14:50:00,46.97,47.0,46.95,46.98,319807.0,42.6847,42.7119,42.6665,42.6938,319807.0
2021-11-04 14:55:00,46.98,47.0,46.95,46.98,244951.0,42.6938,42.7119,42.6665,42.6938,244951.0
2021-11-04 15:00:00,46.98,46.99,46.92,46.92,460601.0,42.6938,42.7029,42.6392,42.6392,460601.0
2021-11-04 15:05:00,46.92,46.97,46.9,46.94,486263.0,42.6392,42.6847,42.6211,42.6574,486263.0
2021-11-04 15:10:00,46.94,46.99,46.93,46.97,372433.0,42.6574,42.7029,42.6483,42.6847,372433.0
2021-11-04 15:15:00,46.96,47.03,46.96,47.03,397451.0,42.6756,42.7392,42.6756,42.7392,397451.0
2021-11-04 15:20:00,47.03,47.08,47.02,47.05,450674.0,42.7392,42.7846,42.7301,42.7574,450674.0
2021-11-04 15:25:00,47.05,47.08,47.03,47.04,484673.0,42.7574,42.7846,42.7392,42.7483,484673.0
2021-11-04 15:30:00,47.05,47.13,47.02,47.13,669218.0,42.7574,42.8301,42.7301,42.8301,669218.0
2021-11-04 15:35:00,47.12,47.19,47.12,47.15,681792.0,42.821,42.8846,42.821,42.8483,681792.0
2021-11-04 15:40:00,47.15,47.23,47.14,47.21,706972.0,42.8483,42.921,42.8392,42.9028,706972.0
2021-11-04 15:45:00,47.21,47.26,47.19,47.25,571322.0,42.9028,42.9482,42.8846,42.9391,571322.0
2021-11-04 15:50:00,47.25,47.28,47.22,47.28,722266.0,42.9391,42.9664,42.9119,42.9664,722266.0
2021-11-04 15:55:00,47.28,47.36,47.27,47.34,2081700.0,42.9664,43.0391,42.9573,43.0209,2081700.0
2021-11-05 09:30:00,47.6,47.82,47.59,47.68,1358271.0,43.2572,43.4571,43.2481,43.3299,1358271.0
2021-11-05 09:35:00,47.68,47.76,47.34,47.38,933599.0,43.3299,43.4026,43.0209,43.0573,933599.0
2021-11-05 09:40:00,47.39,47.67,47.37,47.63,756084.0,43.0664,43.3208,43.0482,43.2845,756084.0
2021-11-05 09:45:00,47.63,47.67,47.57,47.65,585505.0,43.2845,43.3208,43.2299,43.3026,585505.0
2021-11-05 09:50:00,47.65,47.73,47.6,47.63,797217.0,43.3026,43.3753,43.2572,43.2845,797217.0
2021-11-05 09:55:00,47.62,47.72,47.59,47.69,451031.0,43.2754,43.3662,43.2481,43.339,451031.0
2021-11-05 10:00:00,47.69,47.72,47.62,47.7,459995.0,43.339,43.3662,43.2754,43.3481,459995.0
2021-11-05 10:05:00,47.71,47.72,47.64,47.69,358616.0,43.3572,43.3662,43.2935,43.339,358616.0
2021-11-05 10:10:00,47.69,47.74,47.67,47.69,410565.0,43.339,43.3844,43.3208,43.339,410565.0
2021-11-05 10:15:00,47.69,47.72,47.54,47.6,683715.0,43.339,43.3662,43.2027,43.2572,683715.0
2021-11-05 10:20:00,47.61,47.62,47.51,47.52,408460.0,43.2663,43.2754,43.1754,43.1845,408460.0
2021-11-05 10:25:00,47.53,47.58,47.51,47.58,370970.0,43.1936,43.239,43.1754,43.239,370970.0
2021-11-05 10:30:00,47.58,47.6,47.5,47.52,252873.0,43.239,43.2572,43.1663,43.1845,252873.0
2021-11-05 10:35:00,47.53,47.61,47.5,47.52,339808.0,43.1936,43.2663,43.1663,43.1845,339808.0
2021-11-05 10:40:00,47.51,47.61,47.5,47.6,238552.0,43.1754,43.2663,43.1663,43.2572,238552.0
2021-11-05 10:45:00,47.6,47.65,47.51,47.56,451606.0,43.2572,43.3026,43.1754,43.2208,451606.0
2021-11-05 10:50:00,47.57,47.59,47.55,47.58,247403.0,43.2299,43.2481,43.2118,43.239,247403.0
2021-11-05 10:55:00,47.58,47.64,47.55,47.63,369974.0,43.239,43.2935,43.2118,43.2845,369974.0
2021-11-05 11:00:00,47.63,47.65,47.56,47.64,270984.0,43.2845,43.3026,43.2208,43.2935,270984.0
2021-11-05 11:05:00,47.65,47.66,47.61,47.65,298477.0,43.3026,43.3117,43.2663,43.3026,298477.0
2021-11-05 11:10:00,47.65,47.66,47.6,47.61,198105.0,43.3026,43.3117,43.2572,43.2663,198105.0
2021-11-05 11:15:00,47.61,47.63,47.56,47.56,185516.0,43.2663,43.2845,43.2208,43.2208,185516.0
2021-11-05 11:20:00,47.57,47.57,47.51,47.55,371805.0,43.2299,43.2299,43.1754,43.2118,371805.0
2021-11-05 11:25:00,47.55,47.55,47.47,47.48,183517.0,43.2118,43.2118,43.1391,43.1481,183517.0
2021-11-05 11:30:00,47.48,47.5,47.43,47.46,310736.0,43.1481,43.1663,43.1027,43.13,310736.0
2021-11-05 11:35:00,47.45,47.46,47.33,47.34,411891.0,43.1209,43.13,43.0118,43.0209,411891.0
2021-11-05 11:40:00,47.34,47.34,47.21,47.22,561862.0,43.0209,43.0209,42.9028,42.9119,561862.0
2021-11-05 11:45:00,47.23,47.29,47.22,47.23,336702.0,42.921,42.9755,42.9119,42.921,336702.0
2021-11-05 11:50:00,47.22,47.25,47.15,47.19,507353.0,42.9119,42.9391,42.8483,42.8846,507353.0
2021-11-05 11:55:00,47.19,47.22,47.17,47.18,364198.0,42.8846,42.9119,42.8664,42.8755,364198.0
2021-11-05 12:00:00,47.19,47.25,47.18,47.21,240904.0,42.8846,42.9391,42.8755,42.9028,240904.0
2021-11-05 12:05:00,47.21,47.26,47.2,47.25,249185.0,42.9028,42.9482,42.8937,42.9391,249185.0
2021-11-05 12:10:00,47.25,47.25,47.21,47.23,195515.0,42.9391,42.9391,42.9028,42.921,195515.0
2021-11-05 12:15:00,47.23,47.23,47.19,47.22,214660.0,42.921,42.921,42.8846,42.9119,214660.0
2021-11-05 12:20:00,47.22,47.25,47.18,47.19,210897.0,42.9119,42.9391,42.8755,42.8846,210897.0
2021-11-05 12:25:00,47.19,47.19,47.1,47.11,351108.0,42.8846,42.8846,42.8028,42.8119,351108.0
2021-11-05 12:30:00,47.11,47.18,47.1,47.15,239922.0,42.8119,42.8755,42.8028,42.8483,239922.0
2021-11-05 12:35:00,47.16,47.17,47.1,47.12,207520.0,42.8573,42.8664,42.8028,42.821,207520.0
2021-11-05 12:40:00,47.13,47.13,47.06,47.1,244588.0,42.8301,42.8301,42.7665,42.8028,244588.0
2021-11-05 12:45:00,47.1,47.13,47.07,47.11,223715.0,42.8028,42.8301,42.7756,42.8119,223715.0
2021-11-05 12:50:00,47.12,47.12,46.99,47.0,511904.0,42.821,42.821,42.7029,42.7119,511904.0
2021-11-05 12:55:00,47.0,47.02,46.91,46.91,562887.0,42.7119,42.7301,42.6301,42.6301,562887.0
2021-11-05 13:00:00,46.91,47.03,46.9,47.02,431887.0,42.6301,42.7392,42.6211,42.7301,431887.0
2021-11-05 13:05:00,47.03,47.07,47.0,47.01,365688.0,42.7392,42.7756,42.7119,42.721,365688.0
2021-11-05 13:10:00,47.0,47.02,46.96,46.98,253489.0,42.7119,42.7301,42.6756,42.6938,253489.0
2021-11-05 13:15:00,46.98,47.11,46.97,47.09,584352.0,42.6938,42.8119,42.6847,42.7937,584352.0
2021-11-05 13:20:00,47.09,47.09,46.99,47.0,256465.0,42.7937,42.7937,42.7029,42.7119,256465.0
2021-11-05 13:25:00,46.99,47.03,46.93,46.95,337048.0,42.7029,42.7392,42.6483,42.6665,337048.0
2021-11-05 13:30:00,46.95,47.07,46.95,47.05,348390.0,42.6665,42.7756,42.6665,42.7574,348390.0
2021-11-05 13:35:00,47.05,47.06,46.96,46.97,234639.0,42.7574,42.7665,42.6756,42.6847,234639.0
2021-11-05 13:40:00,46.98,46.99,46.92,46.92,288524.0,42.6938,42.7029,42.6392,42.6392,288524.0
2021-11-05 13:45:00,46.92,46.93,46.82,46.86,564486.0,42.6392,42.6483,42.5484,42.5847,564486.0
2021-11-05 13:50:00,46.86,46.91,46.84,46.88,335252.0,42.5847,42.6301,42.5665,42.6029,335252.0
2021-11-05 13:55:00,46.88,46.93,46.85,46.9,229499.0,42.6029,42.6483,42.5756,42.6211,229499.0
2021-11-05 14:00:00,46.89,46.92,46.87,46.91,287839.0,42.612,42.6392,42.5938,42.6301,287839.0
2021-11-05 14:05:00,46.92,46.96,46.91,46.95,320540.0,42.6392,42.6756,42.6301,42.6665,320540.0
2021-11-05 14:10:00,46.96,47.01,46.93,46.97,331446.0,42.6756,42.721,42.6483,42.6847,331446.0
2021-11-05 14:15:00,46.97,46.99,46.94,46.96,200209.0,42.6847,42.7029,42.6574,42.6756,200209.0
2021-11-05 14:20:00,46.95,46.96,46.9,46.9,338530.0,42.6665,42.6756,42.6211,42.6211,338530.0
2021-11-05 14:25:00,46.9,46.95,46.9,46.94,275391.0,42.6211,42.6665,42.6211,42.6574,275391.0
2021-11-05 14:30:00,46.94,46.95,46.9,46.91,249717.0,42.6574,42.6665,42.6211,42.6301,249717.0
2021-11-05 14:35:00,46.91,46.93,46.86,46.9,432250.0,42.6301,42.6483,42.5847,42.6211,432250.0
2021-11-05 14:40:00,46.9,46.94,46.89,46.92,318556.0,42.6211,42.6574,42.612,42.6392,318556.0
2021-11-05 14:45:00,46.92,46.96,46.9,46.94,221592.0,42.6392,42.6756,42.6211,42.6574,221592.0
2021-11-05 14:50:00,46.94,46.96,46.92,46.95,220747.0,42.6574,42.6756,42.6392,42.6665,220747.0
2021-11-05 14:55:00,46.95,46.96,46.92,46.95,211863.0,42.6665,42.6756,42.6392,42.6665,211863.0
2021-11-05 15:00:00,46.95,46.97,46.9,46.94,271128.0,42.6665,42.6847,42.6211,42.6574,271128.0
2021-11-05 15:05:00,46.93,47.0,46.92,47.0,339555.0,42.6483,42.7119,42.6392,42.7119,339555.0
2021-11-05 15:10:00,46.99,47.02,46.96,47.02,309787.0,42.7029,42.7301,42.6756,42.7301,309787.0
2021-11-05 15:15:00,47.01,47.02,46.95,46.98,396076.0,42.721,42.7301,42.6665,42.6938,396076.0
2021-11-05 15:20:00,46.98,46.98,46.94,46.95,179357.0,42.6938,42.6938,42.6574,42.6665,179357.0
2021-11-05 15:25:00,46.94,46.95,46.92,46.94,293859.0,42.6574,42.6665,42.6392,42.6574,293859.0
2021-11-05 15:30:00,46.94,46.95,46.9,46.95,555249.0,42.6574,42.6665,42.6211,42.6665,555249.0
2021-11-05 15:35:00,46.95,47.04,46.94,47.01,421376.0,42.6665,42.7483,42.6574,42.721,421376.0
2021-11-05 15:40:00,47.01,47.02,46.95,46.97,436371.0,42.721,42.7301,42.6665,42.6847,436371.0
2021-11-05 15:45:00,46.97,47.0,46.91,46.94,519812.0,42.6847,42.7119,42.6301,42.6574,519812.0
2021-11-05 15:50:00,46.94,46.98,46.9,46.94,796207.0,42.6574,42.6938,42.6211,42.6574,796207.0
2021-11-05 15:55:00,46.94,47.0,46.92,46.97,2087999.0,42.6574,42.7119,42.6392,42.6847,2087999.0
2021-11-08 09:30:00,47.35,47.48,47.25,47.44,1223769.0,43.03,43.1481,42.9391,43.1118,1223769.0
2021-11-08 09:35:00,47.45,47.49,47.35,47.37,609909.0,43.1209,43.1572,43.03,43.0482,609909.0
2021-11-08 09:40:00,47.37,47.62,47.36,47.57,932990.0,43.0482,43.2754,43.0391,43.2299,932990.0
2021-11-08 09:45:00,47.57,47.59,47.43,47.58,720065.0,43.2299,43.2481,43.1027,43.239,720065.0
2021-11-08 09:50:00,47.58,47.7,47.55,47.62,633728.0,43.239,43.3481,43.2118,43.2754,633728.0
2021-11-08 09:55:00,47.61,47.62,47.51,47.6,612392.0,43.2663,43.2754,43.1754,43.2572,612392.0
2021-11-08 10:00:00,47.6,47.66,47.47,47.48,1053325.0,43.2572,43.3117,43.1391,43.1481,1053325.0
2021-11-08 10:05:00,47.48,47.57,47.41,47.55,488953.0,43.1481,43.2299,43.0845,43.2118,488953.0
2021-11-08 10:10:00,47.54,47.62,47.48,47.52,464800.0,43.2027,43.2754,43.1481,43.1845,464800.0
2021-11-08 10:15:00,47.52,47.64,47.51,47.55,472837.0,43.1845,43.2935,43.1754,43.2118,472837.0
2021-11-08 10:20:00,47.55,47.59,47.49,47.55,572700.0,43.2118,43.2481,43.1572,43.2118,572700.0
2021-11-08 10:25:00,47.55,47.62,47.51,47.54,558580.0,43.2118,43.2754,43.1754,43.2027,558580.0
2021-11-08 10:30:00,47.54,47.57,47.51,47.57,497708.0,43.2027,43.2299,43.1754,43.2299,497708.0
2021-11-08 10:35:00,47.56,47.65,47.56,47.61,532874.0,43.2208,43.3026,43.2208,43.2663,532874.0
2021-11-08 10:40:00,47.61,47.65,47.5,47.64,452127.0,43.2663,43.3026,43.1663,43.2935,452127.0
2021-11-08 10:45:00,47.64,47.74,47.58,47.72,568919.0,43.2935,43.3844,43.239,43.3662,568919.0
2021-11-08 10:50:00,47.73,47.76,47.65,47.69,407434.0,43.3753,43.4026,43.3026,43.339,407434.0
2021-11-08 10:55:00,47.69,47.75,47.66,47.72,386421.0,43.339,43.3935,43.3117,43.3662,386421.0
2021-11-08 11:00:00,47.72,47.8,47.72,47.77,451838.0,43.3662,43.4389,43.3662,43.4117,451838.0
2021-11-08 11:05:00,47.77,47.79,47.64,47.7,442090.0,43.4117,43.4299,43.2935,43.3481,442090.0
2021-11-08 11:10:00,47.7,47.77,47.69,47.74,290912.0,43.3481,43.4117,43.339,43.3844,290912.0
2021-11-08 11:15:00,47.74,47.78,47.67,47.77,302087.0,43.3844,43.4208,43.3208,43.4117,302087.0
2021-11-08 11:20:00,47.76,47.77,47.68,47.72,312491.0,43.4026,43.4117,43.3299,43.3662,312491.0
2021-11-08 11:25:00,47.72,47.76,47.66,47.66,269123.0,43.3662,43.4026,43.3117,43.3117,269123.0
2021-11-08 11:30:00,47.67,47.71,47.66,47.68,343695.0,43.3208,43.3572,43.3117,43.3299,343695.0
2021-11-08 11:35:00,47.69,47.69,47.6,47.63,259366.0,43.339,43.339,43.2572,43.2845,259366.0
2021-11-08 11:40:00,47.64,47.7,47.63,47.66,373683.0,43.2935,43.3481,43.2845,43.3117,373683.0
2021-11-08 11:45:00,47.65,47.69,47.62,47.64,392489.0,43.3026,43.339,43.2754,43.2935,392489.0
2021-11-08 11:50:00,47.64,47.67,47.61,47.65,353085.0,43.2935,43.3208,43.2663,43.3026,353085.0
2021-11-08 11:55:00,47.65,47.65,47.58,47.59,365008.0,43.3026,43.3026,43.239,43.2481,365008.0
2021-11-08 12:00:00,47.59,47.59,47.48,47.48,300162.0,43.2481,43.2481,43.1481,43.1481,300162.0
2021-11-08 12:05:00,47.49,47.56,47.48,47.52,319019.0,43.1572,43.2208,43.1481,43.1845,319019.0
2021-11-08 12:10:00,47.52,47.55,47.5,47.52,200607.0,43.1845,43.2118,43.1663,43.1845,200607.0
2021-11-08 12:15:00,47.52,47.54,47.51,47.53,153881.0,43.1845,43.2027,43.1754,43.1936,153881.0
2021-11-08 12:20:00,47.53,47.56,47.49,47.54,283806.0,43.1936,43.2208,43.1572,43.2027,283806.0
2021-11-08 12:25:00,47.54,47.58,47.52,47.55,348868.0,43.2027,43.239,43.1845,43.2118,348868.0
2021-11-08 12:30:00,47.55,47.58,47.52,47.58,270569.0,43.2118,43.239,43.1845,43.239,270569.0
2021-11-08 12:35:00,47.58,47.58,47.52,47.53,177559.0,43.239,43.239,43.1845,43.1936,177559.0
2021-11-08 12:40:00,47.53,47.56,47.48,47.53,221818.0,43.1936,43.2208,43.1481,43.1936,221818.0
2021-11-08 12:45:00,47.52,47.53,47.48,47.49,142143.0,43.1845,43.1936,43.1481,43.1572,142143.0
2021-11-08 12:50:00,47.49,47.49,47.41,47.42,333188.0,43.1572,43.1572,43.0845,43.0936,333188.0
2021-11-08 12:55:00,47.42,47.45,47.38,47.42,210623.0,43.0936,43.1209,43.0573,43.0936,210623.0
2021-11-08 13:00:00,47.43,47.44,47.39,47.43,335284.0,43.1027,43.1118,43.0664,43.1027,335284.0
2021-11-08 13:05:00,47.42,47.46,47.42,47.44,207498.0,43.0936,43.13,43.0936,43.1118,207498.0
2021-11-08 13:10:00,47.44,47.44,47.38,47.41,211265.0,43.1118,43.1118,43.0573,43.0845,211265.0
2021-11-08 13:15:00,47.4,47.41,47.37,47.38,231669.0,43.0754,43.0845,43.0482,43.0573,231669.0
2021-11-08 13:20:00,47.38,47.4,47.36,47.37,209498.0,43.0573,43.0754,43.0391,43.0482,209498.0
2021-11-08 13:25:00,47.37,47.4,47.36,47.38,223745.0,43.0482,43.0754,43.0391,43.0573,223745.0
2021-11-08 13:30:00,47.37,47.38,47.33,47.35,297047.0,43.0482,43.0573,43.0118,43.03,297047.0
2021-11-08 13:35:00,47.34,47.36,47.33,47.35,171737.0,43.0209,43.0391,43.0118,43.03,171737.0
2021-11-08 13:40:00,47.36,47.36,47.33,47.34,172582.0,43.0391,43.0391,43.0118,43.0209,172582.0
2021-11-08 13:45:00,47.35,47.36,47.32,47.34,214035.0,43.03,43.0391,43.0027,43.0209,214035.0
2021-11-08 13:50:00,47.33,47.35,47.31,47.34,271385.0,43.0118,43.03,42.9937,43.0209,271385.0
2021-11-08 13:55:00,47.34,47.36,47.32,47.36,107063.0,43.0209,43.0391,43.0027,43.0391,107063.0
2021-11-08 14:00:00,47.35,47.39,47.35,47.38,215270.0,43.03,43.0664,43.03,43.0573,215270.0
2021-11-08 14:05:00,47.37,47.38,47.35,47.37,139373.0,43.0482,43.0573,43.03,43.0482,139373.0
2021-11-08 14:10:00,47.36,47.38,47.34,47.36,287581.0,43.0391,43.0573,43.0209,43.0391,287581.0
2021-11-08 14:15:00,47.35,47.36,47.34,47.36,164633.0,43.03,43.0391,43.0209,43.0391,164633.0
2021-11-08 14:20:00,47.36,47.36,47.3,47.31,299895.0,43.0391,43.0391,42.9846,42.9937,299895.0
2021-11-08 14:25:00,47.3,47.31,47.26,47.29,238049.0,42.9846,42.9937,42.9482,42.9755,238049.0
2021-11-08 14:30:00,47.29,47.38,47.28,47.38,320961.0,42.9755,43.0573,42.9664,43.0573,320961.0
2021-11-08 14:35:00,47.37,47.39,47.34,47.36,221767.0,43.0482,43.0664,43.0209,43.0391,221767.0
2021-11-08 14:40:00,47.36,47.36,47.33,47.35,188522.0,43.0391,43.0391,43.0118,43.03,188522.0
2021-11-08 14:45:00,47.35,47.36,47.32,47.33,129098.0,43.03,43.0391,43.0027,43.0118,129098.0
2021-11-08 14:50:00,47.34,47.36,47.33,47.34,249657.0,43.0209,43.0391,43.0118,43.0209,249657.0
2021-11-08 14:55:00,47.35,47.37,47.34,47.35,209552.0,43.03,43.0482,43.0209,43.03,209552.0
2021-11-08 15:00:00,47.36,47.38,47.32,47.34,268227.0,43.0391,43.0573,43.0027,43.0209,268227.0
2021-11-08 15:05:00,47.34,47.39,47.33,47.35,400498.0,43.0209,43.0664,43.0118,43.03,400498.0
2021-11-08 15:10:00,47.34,47.35,47.33,47.34,191512.0,43.0209,43.03,43.0118,43.0209,191512.0
2021-11-08 15:15:00,47.34,47.37,47.34,47.36,146481.0,43.0209,43.0482,43.0209,43.0391,146481.0
2021-11-08 15:20:00,47.36,47.38,47.35,47.36,332041.0,43.0391,43.0573,43.03,43.0391,332041.0
2021-11-08 15:25:00,47.36,47.37,47.31,47.33,299340.0,43.0391,43.0482,42.9937,43.0118,299340.0
2021-11-08 15:30:00,47.34,47.35,47.3,47.34,537348.0,43.0209,43.03,42.9846,43.0209,537348.0
2021-11-08 15:35:00,47.34,47.41,47.34,47.39,373297.0,43.0209,43.0845,43.0209,43.0664,373297.0
2021-11-08 15:40:00,47.4,47.4,47.34,47.37,342760.0,43.0754,43.0754,43.0209,43.0482,342760.0
2021-11-08 15:45:00,47.37,47.37,47.31,47.32,260245.0,43.0482,43.0482,42.9937,43.0027,260245.0
2021-11-08 15:50:00,47.32,47.4,47.31,47.38,461722.0,43.0027,43.0754,42.9937,43.0573,461722.0
2021-11-08 15:55:00,47.38,47.38,47.32,47.35,829243.0,43.0573,43.0573,43.0027,43.03,829243.0
2021-11-09 09:30:00,46.53,47.11,46.52,47.05,1586713.0,42.2848,42.8119,42.2757,42.7574,1586713.0
2021-11-09 09:35:00,47.05,47.24,47.0,47.04,670310.0,42.7574,42.93,42.7119,42.7483,670310.0
2021-11-09 09:40:00,47.04,47.09,46.86,46.88,571839.0,42.7483,42.7937,42.5847,42.6029,571839.0
2021-11-09 09:45:00,46.89,46.9,46.71,46.75,636426.0,42.612,42.6211,42.4484,42.4847,636426.0
2021-11-09 09:50:00,46.75,46.85,46.66,46.75,806725.0,42.4847,42.5756,42.403,42.4847,806725.0
2021-11-09 09:55:00,46.74,46.8,46.66,46.76,795945.0,42.4757,42.5302,42.403,42.4938,795945.0
2021-11-09 10:00:00,46.75,46.99,46.74,46.92,975964.0,42.4847,42.7029,42.4757,42.6392,975964.0
2021-11-09 10:05:00,46.92,47.05,46.89,47.01,429789.0,42.6392,42.7574,42.612,42.721,429789.0
2021-11-09 10:10:00,47.0,47.17,46.87,47.17,601396.0,42.7119,42.8664,42.5938,42.8664,601396.0
2021-11-09 10:15:00,47.16,47.21,47.03,47.08,563948.0,42.8573,42.9028,42.7392,42.7846,563948.0
2021-11-09 10:20:00,47.08,47.11,47.03,47.09,247790.0,42.7846,42.8119,42.7392,42.7937,247790.0
2021-11-09 10:25:00,47.09,47.24,47.08,47.23,450273.0,42.7937,42.93,42.7846,42.921,450273.0
2021-11-09 10:30:00,47.23,47.36,47.23,47.26,462894.0,42.921,43.0391,42.921,42.9482,462894.0
2021-11-09 10:35:00,47.27,47.27,47.11,47.11,357897.0,42.9573,42.9573,42.8119,42.8119,357897.0
2021-11-09 10:40:00,47.12,47.18,47.08,47.15,362812.0,42.821,42.8755,42.7846,42.8483,362812.0
2021-11-09 10:45:00,47.15,47.17,47.07,47.09,248370.0,42.8483,42.8664,42.7756,42.7937,248370.0
2021-11-09 10:50:00,47.09,47.1,47.02,47.07,299507.0,42.7937,42.8028,42.7301,42.7756,299507.0
2021-11-09 10:55:00,47.06,47.07,46.97,46.98,210301.0,42.7665,42.7756,42.6847,42.6938,210301.0
2021-11-09 11:00:00,46.98,47.01,46.93,46.97,323839.0,42.6938,42.721,42.6483,42.6847,323839.0
2021-11-09 11:05:00,46.97,46.97,46.91,46.94,191082.0,42.6847,42.6847,42.6301,42.6574,191082.0
2021-11-09 11:10:00,46.95,46.95,46.87,46.91,266137.0,42.6665,42.6665,42.5938,42.6301,266137.0
2021-11-09 11:15:00,46.91,46.97,46.9,46.92,343634.0,42.6301,42.6847,42.6211,42.6392,343634.0
2021-11-09 11:20:00,46.92,46.96,46.91,46.93,198752.0,42.6392,42.6756,42.6301,42.6483,198752.0
2021-11-09 11:25:00,46.94,46.94,46.85,46.85,228615.0,42.6574,42.6574,42.5756,42.5756,228615.0
2021-11-09 11:30:00,46.85,46.92,46.84,46.89,235833.0,42.5756,42.6392,42.5665,42.612,235833.0
2021-11-09 11:35:00,46.88,46.89,46.81,46.81,446036.0,42.6029,42.612,42.5393,42.5393,446036.0
2021-11-09 11:40:00,46.82,46.85,46.8,46.84,324245.0,42.5484,42.5756,42.5302,42.5665,324245.0
2021-11-09 11:45:00,46.84,46.84,46.71,46.73,257472.0,42.5665,42.5665,42.4484,42.4666,257472.0
2021-11-09 11:50:00,46.73,46.75,46.65,46.66,315721.0,42.4666,42.4847,42.3939,42.403,315721.0
2021-11-09 11:55:00,46.66,46.67,46.63,46.66,452253.0,42.403,42.412,42.3757,42.403,452253.0
2021-11-09 12:00:00,46.67,46.68,46.63,46.65,245720.0,42.412,42.4211,42.3757,42.3939,245720.0
2021-11-09 12:05:00,46.65,46.66,46.58,46.6,296471.0,42.3939,42.403,42.3303,42.3484,296471.0
2021-11-09 12:10:00,46.6,46.68,46.6,46.64,252409.0,42.3484,42.4211,42.3484,42.3848,252409.0
2021-11-09 12:15:00,46.64,46.68,46.64,46.65,155809.0,42.3848,42.4211,42.3848,42.3939,155809.0
2021-11-09 12:20:00,46.65,46.67,46.63,46.66,165144.0,42.3939,42.412,42.3757,42.403,165144.0
2021-11-09 12:25:00,46.65,46.66,46.6,46.6,283746.0,42.3939,42.403,42.3484,42.3484,283746.0
2021-11-09 12:30:00,46.61,46.64,46.59,46.63,299382.0,42.3575,42.3848,42.3393,42.3757,299382.0
2021-11-09 12:35:00,46.63,46.64,46.57,46.62,241278.0,42.3757,42.3848,42.3212,42.3666,241278.0
2021-11-09 12:40:00,46.62,46.66,46.58,46.65,270436.0,42.3666,42.403,42.3303,42.3939,270436.0
2021-11-09 12:45:00,46.65,46.66,46.58,46.59,273880.0,42.3939,42.403,42.3303,42.3393,273880.0
2021-11-09 12:50:00,46.59,46.6,46.56,46.57,340945.0,42.3393,42.3484,42.3121,42.3212,340945.0
2021-11-09 12:55:00,46.58,46.58,46.55,46.57,266193.0,42.3303,42.3303,42.303,42.3212,266193.0
2021-11-09 13:00:00,46.58,46.58,46.54,46.55,338340.0,42.3303,42.3303,42.2939,42.303,338340.0
2021-11-09 13:05:00,46.55,46.59,46.54,46.59,284169.0,42.303,42.3393,42.2939,42.3393,284169.0
2021-11-09 13:10:00,46.58,46.58,46.52,46.52,254785.0,42.3303,42.3303,42.2757,42.2757,254785.0
2021-11-09 13:15:00,46.52,46.55,46.49,46.55,417086.0,42.2757,42.303,42.2485,42.303,417086.0
2021-11-09 13:20:00,46.55,46.55,46.48,46.53,259926.0,42.303,42.303,42.2394,42.2848,259926.0
2021-11-09 13:25:00,46.53,46.53,46.49,46.53,250281.0,42.2848,42.2848,42.2485,42.2848,250281.0
2021-11-09 13:30:00,46.53,46.57,46.52,46.53,246360.0,42.2848,42.3212,42.2757,42.2848,246360.0
2021-11-09 13:35:00,46.52,46.53,46.47,46.48,210471.0,42.2757,42.2848,42.2303,42.2394,210471.0
2021-11-09 13:40:00,46.48,46.5,46.44,46.48,374867.0,42.2394,42.2576,42.203,42.2394,374867.0
2021-11-09 13:45:00,46.47,46.49,46.45,46.45,323359.0,42.2303,42.2485,42.2121,42.2121,323359.0
2021-11-09 13:50:00,46.45,46.46,46.42,46.43,312676.0,42.2121,42.2212,42.1849,42.1939,312676.0
2021-11-09 13:55:00,46.43,46.44,46.41,46.44,336655.0,42.1939,42.203,42.1758,42.203,336655.0
2021-11-09 14:00:00,46.44,46.5,46.43,46.48,500560.0,42.203,42.2576,42.1939,42.2394,500560.0
2021-11-09 14:05:00,46.48,46.5,46.44,46.44,270216.0,42.2394,42.2576,42.203,42.203,270216.0
2021-11-09 14:10:00,46.45,46.46,46.41,46.46,168660.0,42.2121,42.2212,42.1758,42.2212,168660.0
2021-11-09 14:15:00,46.45,46.59,46.45,46.56,472956.0,42.2121,42.3393,42.2121,42.3121,472956.0
2021-11-09 14:20:00,46.57,46.62,46.55,46.61,656921.0,42.3212,42.3666,42.303,42.3575,656921.0
2021-11-09 14:25:00,46.6,46.62,46.59,46.59,270680.0,42.3484,42.3666,42.3393,42.3393,270680.0
2021-11-09 14:30:00,46.59,46.63,46.58,46.62,184872.0,42.3393,42.3757,42.3303,42.3666,184872.0
2021-11-09 14:35:00,46.63,46.7,46.62,46.7,390223.0,42.3757,42.4393,42.3666,42.4393,390223.0
2021-11-09 14:40:00,46.7,46.75,46.69,46.75,353042.0,42.4393,42.4847,42.4302,42.4847,353042.0
2021-11-09 14:45:00,46.74,46.78,46.74,46.78,426063.0,42.4757,42.512,42.4757,42.512,426063.0
2021-11-09 14:50:00,46.77,46.84,46.77,46.83,360092.0,42.5029,42.5665,42.5029,42.5574,360092.0
2021-11-09 14:55:00,46.83,46.86,46.8,46.83,282976.0,42.5574,42.5847,42.5302,42.5574,282976.0
2021-11-09 15:00:00,46.84,46.84,46.81,46.84,185893.0,42.5665,42.5665,42.5393,42.5665,185893.0
2021-11-09 15:05:00,46.84,46.84,46.81,46.82,173575.0,42.5665,42.5665,42.5393,42.5484,173575.0
2021-11-09 15:10:00,46.82,46.85,46.81,46.84,289725.0,42.5484,42.5756,42.5393,42.5665,289725.0
2021-11-09 15:15:00,46.84,46.85,46.81,46.82,227498.0,42.5665,42.5756,42.5393,42.5484,227498.0
2021-11-09 15:20:00,46.82,46.9,46.81,46.9,283532.0,42.5484,42.6211,42.5393,42.6211,283532.0
2021-11-09 15:25:00,46.9,46.93,46.86,46.91,372318.0,42.6211,42.6483,42.5847,42.6301,372318.0
2021-11-09 15:30:00,46.91,46.92,46.85,46.9,429470.0,42.6301,42.6392,42.5756,42.6211,429470.0
2021-11-09 15:35:00,46.9,46.93,46.88,46.92,393860.0,42.6211,42.6483,42.6029,42.6392,393860.0
2021-11-09 15:40:00,46.91,47.02,46.91,46.98,577972.0,42.6301,42.7301,42.6301,42.6938,577972.0
2021-11-09 15:45:00,46.98,46.99,46.86,46.88,508222.0,42.6938,42.7029,42.5847,42.6029,508222.0
2021-11-09 15:50:00,46.88,46.9,46.81,46.86,695016.0,42.6029,42.6211,42.5393,42.5847,695016.0
2021-11-09 15:55:00,46.86,46.89,46.83,46.89,1248172.0,42.5847,42.612,42.5574,42.612,1248172.0
2021-11-10 09:30:00,46.75,47.15,46.74,47.09,1414286.0,42.4847,42.8483,42.4757,42.7937,1414286.0
2021-11-10 09:35:00,47.1,47.15,46.65,46.81,807682.0,42.8028,42.8483,42.3939,42.5393,807682.0
2021-11-10 09:40:00,46.81,47.05,46.75,47.05,560221.0,42.5393,42.7574,42.4847,42.7574,560221.0
2021-11-10 09:45:00,47.04,47.06,46.84,46.86,475200.0,42.7483,42.7665,42.5665,42.5847,475200.0
2021-11-10 09:50:00,46.87,46.99,46.84,46.99,412848.0,42.5938,42.7029,42.5665,42.7029,412848.0
2021-11-10 09:55:00,47.0,47.11,46.97,47.1,524760.0,42.7119,42.8119,42.6847,42.8028,524760.0
2021-11-10 10:00:00,47.1,47.11,46.98,47.04,317713.0,42.8028,42.8119,42.6938,42.7483,317713.0
2021-11-10 10:05:00,47.04,47.05,46.95,46.98,327691.0,42.7483,42.7574,42.6665,42.6938,327691.0
2021-11-10 10:10:00,46.98,46.99,46.91,46.94,204788.0,42.6938,42.7029,42.6301,42.6574,204788.0
2021-11-10 10:15:00,46.94,47.02,46.92,47.01,293135.0,42.6574,42.7301,42.6392,42.721,293135.0
2021-11-10 10:20:00,47.01,47.14,47.0,47.11,453064.0,42.721,42.8392,42.7119,42.8119,453064.0
2021-11-10 10:25:00,47.11,47.23,47.1,47.23,512197.0,42.8119,42.921,42.8028,42.921,512197.0
2021-11-10 10:30:00,47.23,47.25,47.16,47.19,465233.0,42.921,42.9391,42.8573,42.8846,465233.0
2021-11-10 10:35:00,47.19,47.36,47.18,47.36,957435.0,42.8846,43.0391,42.8755,43.0391,957435.0
2021-11-10 10:40:00,47.36,47.47,47.35,47.45,712807.0,43.0391,43.1391,43.03,43.1209,712807.0
2021-11-10 10:45:00,47.44,47.48,47.38,47.39,555614.0,43.1118,43.1481,43.0573,43.0664,555614.0
2021-11-10 10:50:00,47.4,47.5,47.37,47.5,557799.0,43.0754,43.1663,43.0482,43.1663,557799.0
2021-11-10 10:55:00,47.5,47.52,47.46,47.48,729375.0,43.1663,43.1845,43.13,43.1481,729375.0
2021-11-10 11:00:00,47.49,47.52,47.47,47.48,679012.0,43.1572,43.1845,43.1391,43.1481,679012.0
2021-11-10 11:05:00,47.48,47.49,47.42,47.45,466998.0,43.1481,43.1572,43.0936,43.1209,466998.0
2021-11-10 11:10:00,47.45,47.45,47.36,47.4,399073.0,43.1209,43.1209,43.0391,43.0754,399073.0
2021-11-10 11:15:00,47.39,47.45,47.37,47.37,279313.0,43.0664,43.1209,43.0482,43.0482,279313.0
2021-11-10 11:20:00,47.37,47.39,47.34,47.38,216022.0,43.0482,43.0664,43.0209,43.0573,216022.0
2021-11-10 11:25:00,47.39,47.43,47.38,47.43,239502.0,43.0664,43.1027,43.0573,43.1027,239502.0
2021-11-10 11:30:00,47.42,47.43,47.35,47.41,281831.0,43.0936,43.1027,43.03,43.0845,281831.0
2021-11-10 11:35:00,47.41,47.44,47.37,47.37,289053.0,43.0845,43.1118,43.0482,43.0482,289053.0
2021-11-10 11:40:00,47.37,47.38,47.29,47.33,388443.0,43.0482,43.0573,42.9755,43.0118,388443.0
2021-11-10 11:45:00,47.32,47.35,47.3,47.3,226548.0,43.0027,43.03,42.9846,42.9846,226548.0
2021-11-10 11:50:00,47.3,47.37,47.3,47.35,264321.0,42.9846,43.0482,42.9846,43.03,264321.0
2021-11-10 11:55:00,47.35,47.37,47.33,47.35,158842.0,43.03,43.0482,43.0118,43.03,158842.0
2021-11-10 12:00:00,47.36,47.41,47.35,47.4,229512.0,43.0391,43.0845,43.03,43.0754,229512.0
2021-11-10 12:05:00,47.4,47.42,47.36,47.37,222656.0,43.0754,43.0936,43.0391,43.0482,222656.0
2021-11-10 12:10:00,47.38,47.4,47.29,47.3,232357.0,43.0573,43.0754,42.9755,42.9846,232357.0
2021-11-10 12:15:00,47.3,47.32,47.29,47.3,190914.0,42.9846,43.0027,42.9755,42.9846,190914.0
2021-11-10 12:20:00,47.3,47.32,47.26,47.29,252196.0,42.9846,43.0027,42.9482,42.9755,252196.0
2021-11-10 12:25:00,47.28,47.31,47.23,47.24,220110.0,42.9664,42.9937,42.921,42.93,220110.0
2021-11-10 12:30:00,47.24,47.28,47.23,47.26,139224.0,42.93,42.9664,42.921,42.9482,139224.0
2021-11-10 12:35:00,47.26,47.3,47.24,47.25,173578.0,42.9482,42.9846,42.93,42.9391,173578.0
2021-11-10 12:40:00,47.25,47.26,47.17,47.19,185985.0,42.9391,42.9482,42.8664,42.8846,185985.0
2021-11-10 12:45:00,47.19,47.19,47.13,47.16,195859.0,42.8846,42.8846,42.8301,42.8573,195859.0
2021-11-10 12:50:00,47.16,47.17,47.15,47.16,108197.0,42.8573,42.8664,42.8483,42.8573,108197.0
2021-11-10 12:55:00,47.17,47.19,47.15,47.16,226035.0,42.8664,42.8846,42.8483,42.8573,226035.0
2021-11-10 13:00:00,47.15,47.3,47.14,47.29,453834.0,42.8483,42.9846,42.8392,42.9755,453834.0
2021-11-10 13:05:00,47.29,47.44,47.23,47.29,1046075.0,42.9755,43.1118,42.921,42.9755,1046075.0
2021-11-10 13:10:00,47.3,47.36,47.26,47.3,325180.0,42.9846,43.0391,42.9482,42.9846,325180.0
2021-11-10 13:15:00,47.29,47.33,47.24,47.3,495870.0,42.9755,43.0118,42.93,42.9846,495870.0
2021-11-10 13:20:00,47.3,47.35,47.26,47.34,292993.0,42.9846,43.03,42.9482,43.0209,292993.0
2021-11-10 13:25:00,47.34,47.45,47.31,47.44,428738.0,43.0209,43.1209,42.9937,43.1118,428738.0
2021-11-10 13:30:00,47.43,47.44,47.36,47.4,245764.0,43.1027,43.1118,43.0391,43.0754,245764.0
2021-11-10 13:35:00,47.4,47.41,47.36,47.38,321736.0,43.0754,43.0845,43.0391,43.0573,321736.0
2021-11-10 13:40:00,47.38,47.42,47.35,47.36,207812.0,43.0573,43.0936,43.03,43.0391,207812.0
2021-11-10 13:45:00,47.36,47.38,47.29,47.3,348369.0,43.0391,43.0573,42.9755,42.9846,348369.0
2021-11-10 13:50:00,47.3,47.33,47.26,47.29,256019.0,42.9846,43.0118,42.9482,42.9755,256019.0
2021-11-10 13:55:00,47.29,47.29,47.17,47.2,501158.0,42.9755,42.9755,42.8664,42.8937,501158.0
2021-11-10 14:00:00,47.21,47.21,47.08,47.11,387510.0,42.9028,42.9028,42.7846,42.8119,387510.0
2021-11-10 14:05:00,47.11,47.16,47.07,47.15,364294.0,42.8119,42.8573,42.7756,42.8483,364294.0
2021-11-10 14:10:00,47.14,47.16,47.11,47.12,179348.0,42.8392,42.8573,42.8119,42.821,179348.0
2021-11-10 14:15:00,47.13,47.17,47.12,47.14,311069.0,42.8301,42.8664,42.821,42.8392,311069.0
2021-11-10 14:20:00,47.14,47.16,47.1,47.12,236993.0,42.8392,42.8573,42.8028,42.821,236993.0
2021-11-10 14:25:00,47.12,47.14,47.05,47.08,332984.0,42.821,42.8392,42.7574,42.7846,332984.0
2021-11-10 14:30:00,47.08,47.16,47.08,47.1,451920.0,42.7846,42.8573,42.7846,42.8028,451920.0
2021-11-10 14:35:00,47.1,47.17,47.08,47.11,279680.0,42.8028,42.8664,42.7846,42.8119,279680.0
2021-11-10 14:40:00,47.1,47.14,47.02,47.03,314611.0,42.8028,42.8392,42.7301,42.7392,314611.0
2021-11-10 14:45:00,47.02,47.19,47.01,47.19,441672.0,42.7301,42.8846,42.721,42.8846,441672.0
2021-11-10 14:50:00,47.18,47.25,47.13,47.24,549386.0,42.8755,42.9391,42.8301,42.93,549386.0
2021-11-10 14:55:00,47.25,47.27,47.19,47.2,618327.0,42.9391,42.9573,42.8846,42.8937,618327.0
2021-11-10 15:00:00,47.21,47.22,47.13,47.15,337546.0,42.9028,42.9119,42.8301,42.8483,337546.0
2021-11-10 15:05:00,47.15,47.22,47.14,47.19,345182.0,42.8483,42.9119,42.8392,42.8846,345182.0
2021-11-10 15:10:00,47.19,47.25,47.18,47.25,223240.0,42.8846,42.9391,42.8755,42.9391,223240.0
2021-11-10 15:15:00,47.24,47.41,47.24,47.41,534162.0,42.93,43.0845,42.93,43.0845,534162.0
2021-11-10 15:20:00,47.41,47.43,47.32,47.34,369664.0,43.0845,43.1027,43.0027,43.0209,369664.0
2021-11-10 15:25:00,47.33,47.44,47.33,47.41,371846.0,43.0118,43.1118,43.0118,43.0845,371846.0
2021-11-10 15:30:00,47.41,47.42,47.34,47.36,471944.0,43.0845,43.0936,43.0209,43.0391,471944.0
2021-11-10 15:35:00,47.36,47.36,47.3,47.33,389183.0,43.0391,43.0391,42.9846,43.0118,389183.0
2021-11-10 15:40:00,47.33,47.36,47.29,47.3,477792.0,43.0118,43.0391,42.9755,42.9846,477792.0
2021-11-10 15:45:00,47.31,47.32,47.23,47.25,509037.0,42.9937,43.0027,42.921,42.9391,509037.0
2021-11-10 15:50:00,47.24,47.37,47.24,47.36,662757.0,42.93,43.0482,42.93,43.0391,662757.0
2021-11-10 15:55:00,47.36,47.37,47.23,47.23,1775526.0,43.0391,43.0482,42.921,42.921,1775526.0
2021-11-11 09:30:00,47.31,47.38,47.15,47.16,1044536.0,42.9937,43.0573,42.8483,42.8573,1044536.0
2021-11-11 09:35:00,47.16,47.16,47.01,47.15,564900.0,42.8573,42.8573,42.721,42.8483,564900.0
2021-11-11 09:40:00,47.15,47.27,47.07,47.27,493099.0,42.8483,42.9573,42.7756,42.9573,493099.0
2021-11-11 09:45:00,47.27,47.48,47.26,47.48,711737.0,42.9573,43.1481,42.9482,43.1481,711737.0
2021-11-11 09:50:00,47.47,47.49,47.32,47.32,473395.0,43.1391,43.1572,43.0027,43.0027,473395.0
2021-11-11 09:55:00,47.32,47.38,47.26,47.3,397117.0,43.0027,43.0573,42.9482,42.9846,397117.0
2021-11-11 10:00:00,47.3,47.35,47.27,47.34,205022.0,42.9846,43.03,42.9573,43.0209,205022.0
2021-11-11 10:05:00,47.34,47.39,47.33,47.34,383383.0,43.0209,43.0664,43.0118,43.0209,383383.0
2021-11-11 10:10:00,47.34,47.43,47.34,47.43,366671.0,43.0209,43.1027,43.0209,43.1027,366671.0
2021-11-11 10:15:00,47.43,47.45,47.36,47.41,445657.0,43.1027,43.1209,43.0391,43.0845,445657.0
2021-11-11 10:20:00,47.41,47.46,47.38,47.46,247808.0,43.0845,43.13,43.0573,43.13,247808.0
2021-11-11 10:25:00,47.46,47.46,47.36,47.37,263290.0,43.13,43.13,43.0391,43.0482,263290.0
2021-11-11 10:30:00,47.37,47.39,47.3,47.34,264798.0,43.0482,43.0664,42.9846,43.0209,264798.0
2021-11-11 10:35:00,47.34,47.46,47.33,47.43,298414.0,43.0209,43.13,43.0118,43.1027,298414.0
2021-11-11 10:40:00,47.43,47.43,47.36,47.38,271680.0,43.1027,43.1027,43.0391,43.0573,271680.0
2021-11-11 10:45:00,47.38,47.43,47.37,47.41,173838.0,43.0573,43.1027,43.0482,43.0845,173838.0
2021-11-11 10:50:00,47.41,47.45,47.4,47.43,337967.0,43.0845,43.1209,43.0754,43.1027,337967.0
2021-11-11 10:55:00,47.43,47.45,47.37,47.38,232711.0,43.1027,43.1209,43.0482,43.0573,232711.0
2021-11-11 11:00:00,47.39,47.44,47.37,47.41,301154.0,43.0664,43.1118,43.0482,43.0845,301154.0
2021-11-11 11:05:00,47.4,47.44,47.39,47.44,190159.0,43.0754,43.1118,43.0664,43.1118,190159.0
2021-11-11 11:10:00,47.44,47.47,47.44,47.46,128130.0,43.1118,43.1391,43.1118,43.13,128130.0
2021-11-11 11:15:00,47.47,47.49,47.46,47.48,240205.0,43.1391,43.1572,43.13,43.1481,240205.0
2021-11-11 11:20:00,47.49,47.53,47.48,47.52,265788.0,43.1572,43.1936,43.1481,43.1845,265788.0
2021-11-11 11:25:00,47.53,47.56,47.5,47.51,255471.0,43.1936,43.2208,43.1663,43.1754,255471.0
2021-11-11 11:30:00,47.51,47.52,47.46,47.52,198872.0,43.1754,43.1845,43.13,43.1845,198872.0
2021-11-11 11:35:00,47.51,47.58,47.51,47.54,253626.0,43.1754,43.239,43.1754,43.2027,253626.0
2021-11-11 11:40:00,47.54,47.54,47.51,47.52,154761.0,43.2027,43.2027,43.1754,43.1845,154761.0
2021-11-11 11:45:00,47.52,47.54,47.49,47.52,176571.0,43.1845,43.2027,43.1572,43.1845,176571.0
2021-11-11 11:50:00,47.51,47.53,47.46,47.48,178595.0,43.1754,43.1936,43.13,43.1481,178595.0
2021-11-11 11:55:00,47.48,47.52,47.48,47.52,215922.0,43.1481,43.1845,43.1481,43.1845,215922.0
2021-11-11 12:00:00,47.52,47.55,47.47,47.51,218587.0,43.1845,43.2118,43.1391,43.1754,218587.0
2021-11-11 12:05:00,47.5,47.58,47.5,47.56,233901.0,43.1663,43.239,43.1663,43.2208,233901.0
2021-11-11 12:10:00,47.57,47.57,47.53,47.55,117164.0,43.2299,43.2299,43.1936,43.2118,117164.0
2021-11-11 12:15:00,47.55,47.58,47.54,47.58,179755.0,43.2118,43.239,43.2027,43.239,179755.0
2021-11-11 12:20:00,47.57,47.62,47.57,47.58,270084.0,43.2299,43.2754,43.2299,43.239,270084.0
2021-11-11 12:25:00,47.57,47.63,47.55,47.62,172235.0,43.2299,43.2845,43.2118,43.2754,172235.0
2021-11-11 12:30:00,47.63,47.66,47.62,47.63,263431.0,43.2845,43.3117,43.2754,43.2845,263431.0
2021-11-11 12:35:00,47.63,47.7,47.63,47.7,178288.0,43.2845,43.3481,43.2845,43.3481,178288.0
2021-11-11 12:40:00,47.7,47.72,47.69,47.71,262400.0,43.3481,43.3662,43.339,43.3572,262400.0
2021-11-11 12:45:00,47.7,47.71,47.65,47.66,155719.0,43.3481,43.3572,43.3026,43.3117,155719.0
2021-11-11 12:50:00,47.65,47.66,47.61,47.61,168132.0,43.3026,43.3117,43.2663,43.2663,168132.0
2021-11-11 12:55:00,47.62,47.62,47.59,47.61,210811.0,43.2754,43.2754,43.2481,43.2663,210811.0
2021-11-11 13:00:00,47.62,47.62,47.53,47.54,299527.0,43.2754,43.2754,43.1936,43.2027,299527.0
2021-11-11 13:05:00,47.54,47.54,47.52,47.54,161435.0,43.2027,43.2027,43.1845,43.2027,161435.0
2021-11-11 13:10:00,47.54,47.62,47.52,47.6,352591.0,43.2027,43.2754,43.1845,43.2572,352591.0
2021-11-11 13:15:00,47.61,47.68,47.6,47.67,382495.0,43.2663,43.3299,43.2572,43.3208,382495.0
2021-11-11 13:20:00,47.66,47.67,47.63,47.65,259357.0,43.3117,43.3208,43.2845,43.3026,259357.0
2021-11-11 13:25:00,47.65,47.7,47.64,47.68,177051.0,43.3026,43.3481,43.2935,43.3299,177051.0
2021-11-11 13:30:00,47.68,47.7,47.65,47.65,272422.0,43.3299,43.3481,43.3026,43.3026,272422.0
2021-11-11 13:35:00,47.65,47.67,47.65,47.66,160246.0,43.3026,43.3208,43.3026,43.3117,160246.0
2021-11-11 13:40:00,47.66,47.7,47.65,47.66,279539.0,43.3117,43.3481,43.3026,43.3117,279539.0
2021-11-11 13:45:00,47.67,47.67,47.64,47.65,154110.0,43.3208,43.3208,43.2935,43.3026,154110.0
2021-11-11 13:50:00,47.66,47.66,47.65,47.65,207893.0,43.3117,43.3117,43.3026,43.3026,207893.0
2021-11-11 13:55:00,47.65,47.66,47.64,47.65,259059.0,43.3026,43.3117,43.2935,43.3026,259059.0
2021-11-11 14:00:00,47.65,47.66,47.65,47.65,194396.0,43.3026,43.3117,43.3026,43.3026,194396.0
2021-11-11 14:05:00,47.66,47.68,47.65,47.66,553147.0,43.3117,43.3299,43.3026,43.3117,553147.0
2021-11-11 14:10:00,47.66,47.67,47.61,47.62,339230.0,43.3117,43.3208,43.2663,43.2754,339230.0
2021-11-11 14:15:00,47.62,47.64,47.59,47.64,279470.0,43.2754,43.2935,43.2481,43.2935,279470.0
2021-11-11 14:20:00,47.64,47.75,47.63,47.71,499938.0,43.2935,43.3935,43.2845,43.3572,499938.0
2021-11-11 14:25:00,47.71,47.77,47.68,47.77,370546.0,43.3572,43.4117,43.3299,43.4117,370546.0
2021-11-11 14:30:00,47.76,47.78,47.73,47.78,255469.0,43.4026,43.4208,43.3753,43.4208,255469.0
2021-11-11 14:35:00,47.78,47.85,47.77,47.84,771040.0,43.4208,43.4844,43.4117,43.4753,771040.0
2021-11-11 14:40:00,47.84,47.86,47.83,47.84,525075.0,43.4753,43.4935,43.4662,43.4753,525075.0
2021-11-11 14:45:00,47.84,47.87,47.83,47.85,354127.0,43.4753,43.5026,43.4662,43.4844,354127.0
2021-11-11 14:50:00,47.84,47.85,47.83,47.84,147436.0,43.4753,43.4844,43.4662,43.4753,147436.0
2021-11-11 14:55:00,47.85,47.88,47.83,47.87,341629.0,43.4844,43.5117,43.4662,43.5026,341629.0
2021-11-11 15:00:00,47.88,47.89,47.83,47.86,366555.0,43.5117,43.5207,43.4662,43.4935,366555.0
2021-11-11 15:05:00,47.85,47.87,47.83,47.84,239920.0,43.4844,43.5026,43.4662,43.4753,239920.0
2021-11-11 15:10:00,47.84,47.85,47.81,47.84,308386.0,43.4753,43.4844,43.448,43.4753,308386.0
2021-11-11 15:15:00,47.84,47.85,47.79,47.8,191833.0,43.4753,43.4844,43.4299,43.4389,191833.0
2021-11-11 15:20:00,47.8,47.81,47.77,47.79,226126.0,43.4389,43.448,43.4117,43.4299,226126.0
2021-11-11 15:25:00,47.79,47.83,47.77,47.8,304427.0,43.4299,43.4662,43.4117,43.4389,304427.0
2021-11-11 15:30:00,47.8,47.81,47.74,47.74,247514.0,43.4389,43.448,43.3844,43.3844,247514.0
2021-11-11 15:35:00,47.75,47.78,47.73,47.74,392693.0,43.3935,43.4208,43.3753,43.3844,392693.0
2021-11-11 15:40:00,47.75,47.77,47.69,47.69,424116.0,43.3935,43.4117,43.339,43.339,424116.0
2021-11-11 15:45:00,47.69,47.7,47.56,47.58,713468.0,43.339,43.3481,43.2208,43.239,713468.0
2021-11-11 15:50:00,47.57,47.6,47.51,47.55,660120.0,43.2299,43.2572,43.1754,43.2118,660120.0
2021-11-11 15:55:00,47.55,47.56,47.47,47.48,2149746.0,43.2118,43.2208,43.1391,43.1481,2149746.0
2021-11-12 09:30:00,47.51,47.53,47.11,47.34,1616200.0,43.1754,43.1936,42.8119,43.0209,1616200.0
2021-11-12 09:35:00,47.33,47.39,47.19,47.25,776196.0,43.0118,43.0664,42.8846,42.9391,776196.0
2021-11-12 09:40:00,47.25,47.35,47.23,47.27,471320.0,42.9391,43.03,42.921,42.9573,471320.0
2021-11-12 09:45:00,47.28,47.31,47.18,47.28,530030.0,42.9664,42.9937,42.8755,42.9664,530030.0
2021-11-12 09:50:00,47.28,47.28,47.14,47.21,746594.0,42.9664,42.9664,42.8392,42.9028,746594.0
2021-11-12 09:55:00,47.2,47.23,47.16,47.19,394670.0,42.8937,42.921,42.8573,42.8846,394670.0
2021-11-12 10:00:00,47.2,47.2,46.99,46.99,750266.0,42.8937,42.8937,42.7029,42.7029,750266.0
2021-11-12 10:05:00,46.99,47.07,46.95,47.04,611538.0,42.7029,42.7756,42.6665,42.7483,611538.0
2021-11-12 10:10:00,47.03,47.05,46.93,46.99,634305.0,42.7392,42.7574,42.6483,42.7029,634305.0
2021-11-12 10:15:00,46.99,47.02,46.94,46.98,369209.0,42.7029,42.7301,42.6574,42.6938,369209.0
2021-11-12 10:20:00,46.98,47.0,46.86,46.88,376414.0,42.6938,42.7119,42.5847,42.6029,376414.0
2021-11-12 10:25:00,46.88,46.9,46.76,46.89,822080.0,42.6029,42.6211,42.4938,42.612,822080.0
2021-11-12 10:30:00,46.9,46.95,46.87,46.88,408965.0,42.6211,42.6665,42.5938,42.6029,408965.0
2021-11-12 10:35:00,46.87,46.92,46.87,46.9,292789.0,42.5938,42.6392,42.5938,42.6211,292789.0
2021-11-12 10:40:00,46.89,46.94,46.85,46.94,315045.0,42.612,42.6574,42.5756,42.6574,315045.0
2021-11-12 10:45:00,46.94,46.98,46.93,46.96,311401.0,42.6574,42.6938,42.6483,42.6756,311401.0
2021-11-12 10:50:00,46.97,46.98,46.88,46.89,225420.0,42.6847,42.6938,42.6029,42.612,225420.0
2021-11-12 10:55:00,46.89,46.94,46.87,46.94,306891.0,42.612,42.6574,42.5938,42.6574,306891.0
2021-11-12 11:00:00,46.94,47.05,46.93,47.01,480502.0,42.6574,42.7574,42.6483,42.721,480502.0
2021-11-12 11:05:00,47.01,47.02,46.93,46.97,374244.0,42.721,42.7301,42.6483,42.6847,374244.0
2021-11-12 11:10:00,46.97,47.0,46.96,46.98,424203.0,42.6847,42.7119,42.6756,42.6938,424203.0
2021-11-12 11:15:00,46.99,47.07,46.98,47.06,610284.0,42.7029,42.7756,42.6938,42.7665,610284.0
2021-11-12 11:20:00,47.05,47.09,47.04,47.09,406171.0,42.7574,42.7937,42.7483,42.7937,406171.0
2021-11-12 11:25:00,47.09,47.09,46.97,46.98,518068.0,42.7937,42.7937,42.6847,42.6938,518068.0
2021-11-12 11:30:00,46.98,47.03,46.97,47.02,520499.0,42.6938,42.7392,42.6847,42.7301,520499.0
2021-11-12 11:35:00,47.02,47.07,46.99,47.04,462525.0,42.7301,42.7756,42.7029,42.7483,462525.0
2021-11-12 11:40:00,47.04,47.07,47.0,47.01,242710.0,42.7483,42.7756,42.7119,42.721,242710.0
2021-11-12 11:45:00,47.01,47.02,46.97,46.98,234947.0,42.721,42.7301,42.6847,42.6938,234947.0
2021-11-12 11:50:00,46.98,47.0,46.96,47.0,287136.0,42.6938,42.7119,42.6756,42.7119,287136.0
2021-11-12 11:55:00,47.0,47.05,46.98,47.0,460500.0,42.7119,42.7574,42.6938,42.7119,460500.0
2021-11-12 12:00:00,47.0,47.06,46.99,47.04,366121.0,42.7119,42.7665,42.7029,42.7483,366121.0
2021-11-12 12:05:00,47.04,47.04,46.98,46.98,191980.0,42.7483,42.7483,42.6938,42.6938,191980.0
2021-11-12 12:10:00,46.98,47.0,46.96,46.97,263837.0,42.6938,42.7119,42.6756,42.6847,263837.0
2021-11-12 12:15:00,46.98,47.02,46.96,47.0,316904.0,42.6938,42.7301,42.6756,42.7119,316904.0
2021-11-12 12:20:00,47.01,47.02,46.97,46.97,182254.0,42.721,42.7301,42.6847,42.6847,182254.0
2021-11-12 12:25:00,46.97,46.99,46.94,46.98,191050.0,42.6847,42.7029,42.6574,42.6938,191050.0
2021-11-12 12:30:00,46.99,47.01,46.96,46.99,353225.0,42.7029,42.721,42.6756,42.7029,353225.0
2021-11-12 12:35:00,46.98,46.99,46.93,46.93,269092.0,42.6938,42.7029,42.6483,42.6483,269092.0
2021-11-12 12:40:00,46.94,46.94,46.87,46.89,264362.0,42.6574,42.6574,42.5938,42.612,264362.0
2021-11-12 12:45:00,46.89,46.94,46.88,46.93,289463.0,42.612,42.6574,42.6029,42.6483,289463.0
2021-11-12 12:50:00,46.93,46.99,46.92,46.98,309460.0,42.6483,42.7029,42.6392,42.6938,309460.0
2021-11-12 12:55:00,46.98,47.03,46.97,47.01,191012.0,42.6938,42.7392,42.6847,42.721,191012.0
2021-11-12 13:00:00,47.01,47.01,46.95,47.0,274505.0,42.721,42.721,42.6665,42.7119,274505.0
2021-11-12 13:05:00,47.0,47.02,46.97,46.98,131874.0,42.7119,42.7301,42.6847,42.6938,131874.0
2021-11-12 13:10:00,46.98,47.0,46.96,46.98,140683.0,42.6938,42.7119,42.6756,42.6938,140683.0
2021-11-12 13:15:00,46.98,46.99,46.95,46.97,141525.0,42.6938,42.7029,42.6665,42.6847,141525.0
2021-11-12 13:20:00,46.98,46.98,46.94,46.95,140279.0,42.6938,42.6938,42.6574,42.6665,140279.0
2021-11-12 13:25:00,46.95,46.97,46.93,46.95,150325.0,42.6665,42.6847,42.6483,42.6665,150325.0
2021-11-12 13:30:00,46.94,46.95,46.91,46.94,125577.0,42.6574,42.6665,42.6301,42.6574,125577.0
2021-11-12 13:35:00,46.94,46.94,46.89,46.91,258554.0,42.6574,42.6574,42.612,42.6301,258554.0
2021-11-12 13:40:00,46.91,46.91,46.88,46.89,126114.0,42.6301,42.6301,42.6029,42.612,126114.0
2021-11-12 13:45:00,46.89,46.9,46.87,46.89,152816.0,42.612,42.6211,42.5938,42.612,152816.0
2021-11-12 13:50:00,46.89,46.96,46.88,46.96,222355.0,42.612,42.6756,42.6029,42.6756,222355.0
2021-11-12 13:55:00,46.95,46.97,46.92,46.96,228028.0,42.6665,42.6847,42.6392,42.6756,228028.0
2021-11-12 14:00:00,46.97,46.97,46.93,46.93,450143.0,42.6847,42.6847,42.6483,42.6483,450143.0
2021-11-12 14:05:00,46.94,46.95,46.9,46.92,537545.0,42.6574,42.6665,42.6211,42.6392,537545.0
2021-11-12 14:10:00,46.91,46.93,46.89,46.89,235199.0,42.6301,42.6483,42.612,42.612,235199.0
2021-11-12 14:15:00,46.89,46.89,46.85,46.85,505943.0,42.612,42.612,42.5756,42.5756,505943.0
2021-11-12 14:20:00,46.85,46.89,46.83,46.89,437603.0,42.5756,42.612,42.5574,42.612,437603.0
2021-11-12 14:25:00,46.89,46.89,46.84,46.84,269400.0,42.612,42.612,42.5665,42.5665,269400.0
2021-11-12 14:30:00,46.85,46.85,46.82,46.84,338234.0,42.5756,42.5756,42.5484,42.5665,338234.0
2021-11-12 14:35:00,46.83,46.86,46.8,46.84,480992.0,42.5574,42.5847,42.5302,42.5665,480992.0
2021-11-12 14:40:00,46.84,46.88,46.83,46.88,316281.0,42.5665,42.6029,42.5574,42.6029,316281.0
2021-11-12 14:45:00,46.88,46.88,46.86,46.87,285828.0,42.6029,42.6029,42.5847,42.5938,285828.0
2021-11-12 14:50:00,46.87,46.88,46.84,46.87,547261.0,42.5938,42.6029,42.5665,42.5938,547261.0
2021-11-12 14:55:00,46.87,46.87,46.8,46.8,375113.0,42.5938,42.5938,42.5302,42.5302,375113.0
2021-11-12 15:00:00,46.8,46.83,46.79,46.8,849065.0,42.5302,42.5574,42.5211,42.5302,849065.0
2021-11-12 15:05:00,46.8,46.82,46.79,46.8,456313.0,42.5302,42.5484,42.5211,42.5302,456313.0
2021-11-12 15:10:00,46.8,46.81,46.78,46.8,466188.0,42.5302,42.5393,42.512,42.5302,466188.0
2021-11-12 15:15:00,46.8,46.81,46.78,46.8,605242.0,42.5302,42.5393,42.512,42.5302,605242.0
2021-11-12 15:20:00,46.8,46.82,46.8,46.81,314133.0,42.5302,42.5484,42.5302,42.5393,314133.0
2021-11-12 15:25:00,46.82,46.86,46.81,46.86,692217.0,42.5484,42.5847,42.5393,42.5847,692217.0
2021-11-12 15:30:00,46.86,46.95,46.84,46.95,724914.0,42.5847,42.6665,42.5665,42.6665,724914.0
2021-11-12 15:35:00,46.94,46.95,46.85,46.86,778170.0,42.6574,42.6665,42.5756,42.5847,778170.0
2021-11-12 15:40:00,46.86,46.86,46.8,46.81,1040430.0,42.5847,42.5847,42.5302,42.5393,1040430.0
2021-11-12 15:45:00,46.82,46.83,46.78,46.8,1138294.0,42.5484,42.5574,42.512,42.5302,1138294.0
2021-11-12 15:50:00,46.81,46.93,46.8,46.92,1105038.0,42.5393,42.6483,42.5302,42.6392,1105038.0
2021-11-12 15:55:00,46.92,46.93,46.82,46.91,3159496.0,42.6392,42.6483,42.5484,42.6301,3159496.0
2021-11-15 09:30:00,47.26,47.37,47.0,47.01,1713555.0,42.9482,43.0482,42.7119,42.721,1713555.0
2021-11-15 09:35:00,47.01,47.21,46.94,47.2,880465.0,42.721,42.9028,42.6574,42.8937,880465.0
2021-11-15 09:40:00,47.21,47.3,47.13,47.28,888447.0,42.9028,42.9846,42.8301,42.9664,888447.0
2021-11-15 09:45:00,47.28,47.29,47.19,47.27,779427.0,42.9664,42.9755,42.8846,42.9573,779427.0
2021-11-15 09:50:00,47.28,47.36,47.23,47.36,695412.0,42.9664,43.0391,42.921,43.0391,695412.0
2021-11-15 09:55:00,47.35,47.37,47.29,47.35,521146.0,43.03,43.0482,42.9755,43.03,521146.0
2021-11-15 10:00:00,47.36,47.36,47.23,47.3,472149.0,43.0391,43.0391,42.921,42.9846,472149.0
2021-11-15 10:05:00,47.3,47.35,47.3,47.31,328362.0,42.9846,43.03,42.9846,42.9937,328362.0
2021-11-15 10:10:00,47.31,47.35,47.28,47.34,425514.0,42.9937,43.03,42.9664,43.0209,425514.0
2021-11-15 10:15:00,47.34,47.39,47.31,47.38,545417.0,43.0209,43.0664,42.9937,43.0573,545417.0
2021-11-15 10:20:00,47.38,47.38,47.22,47.23,1192777.0,43.0573,43.0573,42.9119,42.921,1192777.0
2021-11-15 10:25:00,47.24,47.33,47.23,47.32,336826.0,42.93,43.0118,42.921,43.0027,336826.0
2021-11-15 10:30:00,47.32,47.32,47.27,47.3,340878.0,43.0027,43.0027,42.9573,42.9846,340878.0
2021-11-15 10:35:00,47.29,47.32,47.26,47.3,390599.0,42.9755,43.0027,42.9482,42.9846,390599.0
2021-11-15 10:40:00,47.29,47.32,47.26,47.28,298131.0,42.9755,43.0027,42.9482,42.9664,298131.0
2021-11-15 10:45:00,47.28,47.31,47.25,47.26,299639.0,42.9664,42.9937,42.9391,42.9482,299639.0
2021-11-15 10:50:00,47.26,47.32,47.25,47.29,383856.0,42.9482,43.0027,42.9391,42.9755,383856.0
2021-11-15 10:55:00,47.29,47.3,47.24,47.25,275391.0,42.9755,42.9846,42.93,42.9391,275391.0
2021-11-15 11:00:00,47.25,47.29,47.23,47.27,308715.0,42.9391,42.9755,42.921,42.9573,308715.0
2021-11-15 11:05:00,47.27,47.28,47.26,47.26,193110.0,42.9573,42.9664,42.9482,42.9482,193110.0
2021-11-15 11:10:00,47.27,47.27,47.22,47.22,199679.0,42.9573,42.9573,42.9119,42.9119,199679.0
2021-11-15 11:15:00,47.22,47.23,47.18,47.21,351568.0,42.9119,42.921,42.8755,42.9028,351568.0
2021-11-15 11:20:00,47.21,47.24,47.2,47.22,273758.0,42.9028,42.93,42.8937,42.9119,273758.0
2021-11-15 11:25:00,47.22,47.24,47.19,47.2,306748.0,42.9119,42.93,42.8846,42.8937,306748.0
2021-11-15 11:30:00,47.21,47.21,47.15,47.21,206360.0,42.9028,42.9028,42.8483,42.9028,206360.0
2021-11-15 11:35:00,47.21,47.21,47.18,47.2,409254.0,42.9028,42.9028,42.8755,42.8937,409254.0
2021-11-15 11:40:00,47.2,47.21,47.13,47.14,379721.0,42.8937,42.9028,42.8301,42.8392,379721.0
2021-11-15 11:45:00,47.14,47.21,47.13,47.18,332693.0,42.8392,42.9028,42.8301,42.8755,332693.0
2021-11-15 11:50:00,47.18,47.18,47.12,47.13,453523.0,42.8755,42.8755,42.821,42.8301,453523.0
2021-11-15 11:55:00,47.13,47.14,47.06,47.07,263739.0,42.8301,42.8392,42.7665,42.7756,263739.0
2021-11-15 12:00:00,47.07,47.07,47.04,47.05,217339.0,42.7756,42.7756,42.7483,42.7574,217339.0
2021-11-15 12:05:00,47.06,47.12,47.05,47.1,187751.0,42.7665,42.821,42.7574,42.8028,187751.0
2021-11-15 12:10:00,47.1,47.12,47.08,47.12,153809.0,42.8028,42.821,42.7846,42.821,153809.0
2021-11-15 12:15:00,47.12,47.14,47.11,47.13,177319.0,42.821,42.8392,42.8119,42.8301,177319.0
2021-11-15 12:20:00,47.13,47.14,47.1,47.14,218002.0,42.8301,42.8392,42.8028,42.8392,218002.0
2021-11-15 12:25:00,47.13,47.15,47.11,47.14,167934.0,42.8301,42.8483,42.8119,42.8392,167934.0
2021-11-15 12:30:00,47.13,47.17,47.11,47.16,218445.0,42.8301,42.8664,42.8119,42.8573,218445.0
2021-11-15 12:35:00,47.16,47.19,47.15,47.18,163911.0,42.8573,42.8846,42.8483,42.8755,163911.0
2021-11-15 12:40:00,47.19,47.21,47.17,47.2,172141.0,42.8846,42.9028,42.8664,42.8937,172141.0
2021-11-15 12:45:00,47.2,47.21,47.17,47.17,285111.0,42.8937,42.9028,42.8664,42.8664,285111.0
2021-11-15 12:50:00,47.16,47.25,47.16,47.25,192675.0,42.8573,42.9391,42.8573,42.9391,192675.0
2021-11-15 12:55:00,47.25,47.26,47.23,47.26,179218.0,42.9391,42.9482,42.921,42.9482,179218.0
2021-11-15 13:00:00,47.25,47.35,47.24,47.34,192044.0,42.9391,43.03,42.93,43.0209,192044.0
2021-11-15 13:05:00,47.34,47.37,47.32,47.34,261206.0,43.0209,43.0482,43.0027,43.0209,261206.0
2021-11-15 13:10:00,47.34,47.36,47.31,47.32,240448.0,43.0209,43.0391,42.9937,43.0027,240448.0
2021-11-15 13:15:00,47.31,47.34,47.3,47.3,402275.0,42.9937,43.0209,42.9846,42.9846,402275.0
2021-11-15 13:20:00,47.31,47.34,47.29,47.3,473731.0,42.9937,43.0209,42.9755,42.9846,473731.0
2021-11-15 13:25:00,47.3,47.3,47.27,47.3,129434.0,42.9846,42.9846,42.9573,42.9846,129434.0
2021-11-15 13:30:00,47.29,47.3,47.25,47.26,345959.0,42.9755,42.9846,42.9391,42.9482,345959.0
2021-11-15 13:35:00,47.26,47.29,47.25,47.28,128188.0,42.9482,42.9755,42.9391,42.9664,128188.0
2021-11-15 13:40:00,47.29,47.29,47.27,47.29,135260.0,42.9755,42.9755,42.9573,42.9755,135260.0
2021-11-15 13:45:00,47.28,47.32,47.28,47.32,200110.0,42.9664,43.0027,42.9664,43.0027,200110.0
2021-11-15 13:50:00,47.32,47.33,47.31,47.32,128705.0,43.0027,43.0118,42.9937,43.0027,128705.0
2021-11-15 13:55:00,47.32,47.33,47.29,47.3,207845.0,43.0027,43.0118,42.9755,42.9846,207845.0
2021-11-15 14:00:00,47.3,47.3,47.27,47.29,115644.0,42.9846,42.9846,42.9573,42.9755,115644.0
2021-11-15 14:05:00,47.29,47.3,47.25,47.26,276327.0,42.9755,42.9846,42.9391,42.9482,276327.0
2021-11-15 14:10:00,47.27,47.31,47.26,47.3,188220.0,42.9573,42.9937,42.9482,42.9846,188220.0
2021-11-15 14:15:00,47.3,47.3,47.26,47.27,197824.0,42.9846,42.9846,42.9482,42.9573,197824.0
2021-11-15 14:20:00,47.26,47.31,47.25,47.3,179339.0,42.9482,42.9937,42.9391,42.9846,179339.0
2021-11-15 14:25:00,47.31,47.31,47.27,47.29,126078.0,42.9937,42.9937,42.9573,42.9755,126078.0
2021-11-15 14:30:00,47.28,47.29,47.24,47.24,193937.0,42.9664,42.9755,42.93,42.93,193937.0
2021-11-15 14:35:00,47.25,47.27,47.22,47.23,320370.0,42.9391,42.9573,42.9119,42.921,320370.0
2021-11-15 14:40:00,47.24,47.25,47.22,47.23,115607.0,42.93,42.9391,42.9119,42.921,115607.0
2021-11-15 14:45:00,47.23,47.24,47.19,47.23,327552.0,42.921,42.93,42.8846,42.921,327552.0
2021-11-15 14:50:00,47.23,47.26,47.21,47.22,218821.0,42.921,42.9482,42.9028,42.9119,218821.0
2021-11-15 14:55:00,47.23,47.24,47.21,47.23,306873.0,42.921,42.93,42.9028,42.921,306873.0
2021-11-15 15:00:00,47.23,47.24,47.2,47.21,253913.0,42.921,42.93,42.8937,42.9028,253913.0
2021-11-15 15:05:00,47.21,47.24,47.2,47.2,180296.0,42.9028,42.93,42.8937,42.8937,180296.0
2021-11-15 15:10:00,47.21,47.21,47.17,47.2,227440.0,42.9028,42.9028,42.8664,42.8937,227440.0
2021-11-15 15:15:00,47.19,47.2,47.17,47.17,147537.0,42.8846,42.8937,42.8664,42.8664,147537.0
2021-11-15 15:20:00,47.18,47.21,47.17,47.19,176100.0,42.8755,42.9028,42.8664,42.8846,176100.0
2021-11-15 15:25:00,47.2,47.22,47.19,47.19,214575.0,42.8937,42.9119,42.8846,42.8846,214575.0
2021-11-15 15:30:00,47.19,47.19,47.11,47.14,350347.0,42.8846,42.8846,42.8119,42.8392,350347.0
2021-11-15 15:35:00,47.14,47.15,47.1,47.11,435357.0,42.8392,42.8483,42.8028,42.8119,435357.0
2021-11-15 15:40:00,47.12,47.14,47.1,47.11,405281.0,42.821,42.8392,42.8028,42.8119,405281.0
2021-11-15 15:45:00,47.11,47.12,46.97,47.0,693744.0,42.8119,42.821,42.6847,42.7119,693744.0
2021-11-15 15:50:00,46.99,47.0,46.91,46.92,1721597.0,42.7029,42.7119,42.6301,42.6392,1721597.0
2021-11-15 15:55:00,46.93,47.06,46.9,47.06,2128119.0,42.6483,42.7665,42.6211,42.7665,2128119.0
2021-11-16 09:30:00,47.18,47.22,46.97,47.1,887446.0,42.8755,42.9119,42.6847,42.8028,887446.0
2021-11-16 09:35:00,47.1,47.11,46.82,46.84,613893.0,42.8028,42.8119,42.5484,42.5665,613893.0
2021-11-16 09:40:00,46.84,46.85,46.69,46.72,661050.0,42.5665,42.5756,42.4302,42.4575,661050.0
2021-11-16 09:45:00,46.72,46.99,46.7,46.97,498368.0,42.4575,42.7029,42.4393,42.6847,498368.0
2021-11-16 09:50:00,46.98,46.99,46.78,46.91,467581.0,42.6938,42.7029,42.512,42.6301,467581.0
2021-11-16 09:55:00,46.91,46.97,46.88,46.92,258579.0,42.6301,42.6847,42.6029,42.6392,258579.0
2021-11-16 10:00:00,46.92,47.0,46.89,46.99,289101.0,42.6392,42.7119,42.612,42.7029,289101.0
2021-11-16 10:05:00,46.98,46.99,46.86,46.89,242220.0,42.6938,42.7029,42.5847,42.612,242220.0
2021-11-16 10:10:00,46.9,46.95,46.87,46.9,258987.0,42.6211,42.6665,42.5938,42.6211,258987.0
2021-11-16 10:15:00,46.9,46.91,46.8,46.89,570803.0,42.6211,42.6301,42.5302,42.612,570803.0
2021-11-16 10:20:00,46.89,46.9,46.8,46.85,517197.0,42.612,42.6211,42.5302,42.5756,517197.0
2021-11-16 10:25:00,46.85,46.89,46.84,46.84,192069.0,42.5756,42.612,42.5665,42.5665,192069.0
2021-11-16 10:30:00,46.85,46.9,46.85,46.88,445066.0,42.5756,42.6211,42.5756,42.6029,445066.0
2021-11-16 10:35:00,46.88,46.91,46.82,46.82,664080.0,42.6029,42.6301,42.5484,42.5484,664080.0
2021-11-16 10:40:00,46.82,46.83,46.75,46.8,436317.0,42.5484,42.5574,42.4847,42.5302,436317.0
2021-11-16 10:45:00,46.81,46.82,46.79,46.79,377271.0,42.5393,42.5484,42.5211,42.5211,377271.0
2021-11-16 10:50:00,46.79,46.81,46.76,46.8,365757.0,42.5211,42.5393,42.4938,42.5302,365757.0
2021-11-16 10:55:00,46.8,46.83,46.79,46.83,432411.0,42.5302,42.5574,42.5211,42.5574,432411.0
2021-11-16 11:00:00,46.84,46.85,46.79,46.84,170624.0,42.5665,42.5756,42.5211,42.5665,170624.0
2021-11-16 11:05:00,46.84,46.9,46.83,46.89,147817.0,42.5665,42.6211,42.5574,42.612,147817.0
2021-11-16 11:10:00,46.9,46.91,46.84,46.84,441047.0,42.6211,42.6301,42.5665,42.5665,441047.0
2021-11-16 11:15:00,46.85,46.87,46.83,46.86,503641.0,42.5756,42.5938,42.5574,42.5847,503641.0
2021-11-16 11:20:00,46.86,47.01,46.85,46.97,736113.0,42.5847,42.721,42.5756,42.6847,736113.0
2021-11-16 11:25:00,46.97,46.97,46.89,46.9,625348.0,42.6847,42.6847,42.612,42.6211,625348.0
2021-11-16 11:30:00,46.9,46.93,46.88,46.92,485904.0,42.6211,42.6483,42.6029,42.6392,485904.0
2021-11-16 11:35:00,46.93,46.99,46.92,46.97,508225.0,42.6483,42.7029,42.6392,42.6847,508225.0
2021-11-16 11:40:00,46.97,47.01,46.95,47.01,228366.0,42.6847,42.721,42.6665,42.721,228366.0
2021-11-16 11:45:00,47.01,47.03,46.97,46.98,159572.0,42.721,42.7392,42.6847,42.6938,159572.0
2021-11-16 11:50:00,46.98,47.04,46.96,47.03,362225.0,42.6938,42.7483,42.6756,42.7392,362225.0
2021-11-16 11:55:00,47.03,47.07,47.01,47.06,184799.0,42.7392,42.7756,42.721,42.7665,184799.0
2021-11-16 12:00:00,47.05,47.11,47.05,47.1,343225.0,42.7574,42.8119,42.7574,42.8028,343225.0
2021-11-16 12:05:00,47.1,47.11,47.08,47.08,183512.0,42.8028,42.8119,42.7846,42.7846,183512.0
2021-11-16 12:10:00,47.08,47.1,47.06,47.09,204413.0,42.7846,42.8028,42.7665,42.7937,204413.0
2021-11-16 12:15:00,47.09,47.1,47.01,47.03,219784.0,42.7937,42.8028,42.721,42.7392,219784.0
2021-11-16 12:20:00,47.03,47.08,47.02,47.07,166901.0,42.7392,42.7846,42.7301,42.7756,166901.0
2021-11-16 12:25:00,47.08,47.1,47.05,47.09,176182.0,42.7846,42.8028,42.7574,42.7937,176182.0
2021-11-16 12:30:00,47.09,47.13,47.09,47.12,251096.0,42.7937,42.8301,42.7937,42.821,251096.0
2021-11-16 12:35:00,47.12,47.15,47.11,47.12,277704.0,42.821,42.8483,42.8119,42.821,277704.0
2021-11-16 12:40:00,47.12,47.21,47.11,47.19,214065.0,42.821,42.9028,42.8119,42.8846,214065.0
2021-11-16 12:45:00,47.19,47.19,47.16,47.17,161349.0,42.8846,42.8846,42.8573,42.8664,161349.0
2021-11-16 12:50:00,47.18,47.21,47.15,47.21,930318.0,42.8755,42.9028,42.8483,42.9028,930318.0
2021-11-16 12:55:00,47.2,47.23,47.2,47.22,228780.0,42.8937,42.921,42.8937,42.9119,228780.0
2021-11-16 13:00:00,47.23,47.28,47.22,47.28,222573.0,42.921,42.9664,42.9119,42.9664,222573.0
2021-11-16 13:05:00,47.27,47.28,47.22,47.23,155148.0,42.9573,42.9664,42.9119,42.921,155148.0
2021-11-16 13:10:00,47.23,47.26,47.21,47.23,135376.0,42.921,42.9482,42.9028,42.921,135376.0
2021-11-16 13:15:00,47.22,47.25,47.21,47.22,184943.0,42.9119,42.9391,42.9028,42.9119,184943.0
2021-11-16 13:20:00,47.22,47.23,47.18,47.22,202579.0,42.9119,42.921,42.8755,42.9119,202579.0
2021-11-16 13:25:00,47.22,47.25,47.19,47.24,133003.0,42.9119,42.9391,42.8846,42.93,133003.0
2021-11-16 13:30:00,47.25,47.26,47.21,47.22,195558.0,42.9391,42.9482,42.9028,42.9119,195558.0
2021-11-16 13:35:00,47.23,47.24,47.2,47.23,150933.0,42.921,42.93,42.8937,42.921,150933.0
2021-11-16 13:40:00,47.23,47.24,47.2,47.21,145271.0,42.921,42.93,42.8937,42.9028,145271.0
2021-11-16 13:45:00,47.21,47.23,47.19,47.22,154960.0,42.9028,42.921,42.8846,42.9119,154960.0
2021-11-16 13:50:00,47.23,47.24,47.21,47.22,147630.0,42.921,42.93,42.9028,42.9119,147630.0
2021-11-16 13:55:00,47.22,47.24,47.21,47.23,165045.0,42.9119,42.93,42.9028,42.921,165045.0
2021-11-16 14:00:00,47.23,47.24,47.2,47.22,166227.0,42.921,42.93,42.8937,42.9119,166227.0
2021-11-16 14:05:00,47.22,47.24,47.21,47.23,193687.0,42.9119,42.93,42.9028,42.921,193687.0
2021-11-16 14:10:00,47.23,47.25,47.22,47.22,403654.0,42.921,42.9391,42.9119,42.9119,403654.0
2021-11-16 14:15:00,47.22,47.24,47.19,47.23,189346.0,42.9119,42.93,42.8846,42.921,189346.0
2021-11-16 14:20:00,47.23,47.25,47.22,47.23,254346.0,42.921,42.9391,42.9119,42.921,254346.0
2021-11-16 14:25:00,47.23,47.24,47.21,47.22,180112.0,42.921,42.93,42.9028,42.9119,180112.0
2021-11-16 14:30:00,47.21,47.25,47.21,47.23,270829.0,42.9028,42.9391,42.9028,42.921,270829.0
2021-11-16 14:35:00,47.24,47.24,47.19,47.21,210347.0,42.93,42.93,42.8846,42.9028,210347.0
2021-11-16 14:40:00,47.21,47.24,47.2,47.2,184768.0,42.9028,42.93,42.8937,42.8937,184768.0
2021-11-16 14:45:00,47.2,47.21,47.16,47.16,196774.0,42.8937,42.9028,42.8573,42.8573,196774.0
2021-11-16 14:50:00,47.16,47.22,47.16,47.21,247630.0,42.8573,42.9119,42.8573,42.9028,247630.0
2021-11-16 14:55:00,47.22,47.22,47.17,47.18,220239.0,42.9119,42.9119,42.8664,42.8755,220239.0
2021-11-16 15:00:00,47.17,47.18,47.16,47.16,120658.0,42.8664,42.8755,42.8573,42.8573,120658.0
2021-11-16 15:05:00,47.16,47.19,47.15,47.18,182204.0,42.8573,42.8846,42.8483,42.8755,182204.0
2021-11-16 15:10:00,47.18,47.23,47.16,47.23,249286.0,42.8755,42.921,42.8573,42.921,249286.0
2021-11-16 15:15:00,47.23,47.24,47.19,47.2,181251.0,42.921,42.93,42.8846,42.8937,181251.0
2021-11-16 15:20:00,47.21,47.23,47.17,47.19,189479.0,42.9028,42.921,42.8664,42.8846,189479.0
2021-11-16 15:25:00,47.19,47.23,47.16,47.21,344869.0,42.8846,42.921,42.8573,42.9028,344869.0
2021-11-16 15:30:00,47.2,47.21,47.15,47.19,561955.0,42.8937,42.9028,42.8483,42.8846,561955.0
2021-11-16 15:35:00,47.18,47.22,47.17,47.21,398659.0,42.8755,42.9119,42.8664,42.9028,398659.0
2021-11-16 15:40:00,47.21,47.23,47.14,47.14,663765.0,42.9028,42.921,42.8392,42.8392,663765.0
2021-11-16 15:45:00,47.14,47.14,47.08,47.09,641399.0,42.8392,42.8392,42.7846,42.7937,641399.0
2021-11-16 15:50:00,47.09,47.19,47.07,47.16,815965.0,42.7937,42.8846,42.7756,42.8573,815965.0
2021-11-16 15:55:00,47.16,47.17,47.05,47.1,1992526.0,42.8573,42.8664,42.7574,42.8028,1992526.0
2021-11-17 09:30:00,47.08,47.2,46.93,46.95,1149456.0,42.7846,42.8937,42.6483,42.6665,1149456.0
2021-11-17 09:35:00,46.95,46.96,46.82,46.88,406635.0,42.6665,42.6756,42.5484,42.6029,406635.0
2021-11-17 09:40:00,46.88,46.96,46.82,46.9,595064.0,42.6029,42.6756,42.5484,42.6211,595064.0
2021-11-17 09:45:00,46.89,46.9,46.74,46.77,463805.0,42.612,42.6211,42.4757,42.5029,463805.0
2021-11-17 09:50:00,46.76,46.78,46.65,46.66,531357.0,42.4938,42.512,42.3939,42.403,531357.0
2021-11-17 09:55:00,46.66,46.7,46.58,46.59,526216.0,42.403,42.4393,42.3303,42.3393,526216.0
2021-11-17 10:00:00,46.59,46.77,46.57,46.75,532032.0,42.3393,42.5029,42.3212,42.4847,532032.0
2021-11-17 10:05:00,46.75,46.75,46.65,46.71,377535.0,42.4847,42.4847,42.3939,42.4484,377535.0
2021-11-17 10:10:00,46.7,46.73,46.62,46.72,295808.0,42.4393,42.4666,42.3666,42.4575,295808.0
2021-11-17 10:15:00,46.72,46.72,46.61,46.62,269066.0,42.4575,42.4575,42.3575,42.3666,269066.0
2021-11-17 10:20:00,46.62,46.67,46.58,46.66,404141.0,42.3666,42.412,42.3303,42.403,404141.0
2021-11-17 10:25:00,46.66,46.71,46.59,46.59,516234.0,42.403,42.4484,42.3393,42.3393,516234.0
2021-11-17 10:30:00,46.59,46.72,46.58,46.68,259497.0,42.3393,42.4575,42.3303,42.4211,259497.0
2021-11-17 10:35:00,46.68,46.82,46.68,46.79,420155.0,42.4211,42.5484,42.4211,42.5211,420155.0
2021-11-17 10:40:00,46.79,46.82,46.73,46.78,344189.0,42.5211,42.5484,42.4666,42.512,344189.0
2021-11-17 10:45:00,46.78,46.82,46.76,46.8,262221.0,42.512,42.5484,42.4938,42.5302,262221.0
2021-11-17 10:50:00,46.8,46.83,46.72,46.81,422210.0,42.5302,42.5574,42.4575,42.5393,422210.0
2021-11-17 10:55:00,46.8,46.84,46.8,46.83,257281.0,42.5302,42.5665,42.5302,42.5574,257281.0
2021-11-17 11:00:00,46.83,46.84,46.78,46.79,233967.0,42.5574,42.5665,42.512,42.5211,233967.0
2021-11-17 11:05:00,46.79,46.8,46.76,46.76,170349.0,42.5211,42.5302,42.4938,42.4938,170349.0
2021-11-17 11:10:00,46.76,46.77,46.74,46.77,248845.0,42.4938,42.5029,42.4757,42.5029,248845.0
2021-11-17 11:15:00,46.76,46.77,46.66,46.67,270006.0,42.4938,42.5029,42.403,42.412,270006.0
2021-11-17 11:20:00,46.67,46.68,46.59,46.63,371243.0,42.412,42.4211,42.3393,42.3757,371243.0
2021-11-17 11:25:00,46.63,46.63,46.58,46.59,288747.0,42.3757,42.3757,42.3303,42.3393,288747.0
2021-11-17 11:30:00,46.59,46.63,46.58,46.62,241082.0,42.3393,42.3757,42.3303,42.3666,241082.0
2021-11-17 11:35:00,46.62,46.66,46.57,46.66,231868.0,42.3666,42.403,42.3212,42.403,231868.0
2021-11-17 11:40:00,46.66,46.66,46.61,46.62,150995.0,42.403,42.403,42.3575,42.3666,150995.0
2021-11-17 11:45:00,46.61,46.65,46.59,46.62,107142.0,42.3575,42.3939,42.3393,42.3666,107142.0
2021-11-17 11:50:00,46.62,46.63,46.58,46.59,301393.0,42.3666,42.3757,42.3303,42.3393,301393.0
2021-11-17 11:55:00,46.6,46.7,46.59,46.65,237930.0,42.3484,42.4393,42.3393,42.3939,237930.0
2021-11-17 12:00:00,46.65,46.67,46.58,46.59,184251.0,42.3939,42.412,42.3303,42.3393,184251.0
2021-11-17 12:05:00,46.59,46.59,46.54,46.55,371850.0,42.3393,42.3393,42.2939,42.303,371850.0
2021-11-17 12:10:00,46.55,46.57,46.51,46.52,582024.0,42.303,42.3212,42.2666,42.2757,582024.0
2021-11-17 12:15:00,46.51,46.54,46.49,46.52,756826.0,42.2666,42.2939,42.2485,42.2757,756826.0
2021-11-17 12:20:00,46.52,46.53,46.48,46.51,389991.0,42.2757,42.2848,42.2394,42.2666,389991.0
2021-11-17 12:25:00,46.51,46.51,46.46,46.49,172096.0,42.2666,42.2666,42.2212,42.2485,172096.0
2021-11-17 12:30:00,46.48,46.53,46.46,46.52,166332.0,42.2394,42.2848,42.2212,42.2757,166332.0
2021-11-17 12:35:00,46.52,46.54,46.5,46.52,186685.0,42.2757,42.2939,42.2576,42.2757,186685.0
2021-11-17 12:40:00,46.53,46.53,46.49,46.51,139271.0,42.2848,42.2848,42.2485,42.2666,139271.0
2021-11-17 12:45:00,46.5,46.55,46.47,46.53,324230.0,42.2576,42.303,42.2303,42.2848,324230.0
2021-11-17 12:50:00,46.53,46.55,46.5,46.52,307193.0,42.2848,42.303,42.2576,42.2757,307193.0
2021-11-17 12:55:00,46.52,46.55,46.49,46.55,143727.0,42.2757,42.303,42.2485,42.303,143727.0
2021-11-17 13:00:00,46.54,46.61,46.51,46.56,282269.0,42.2939,42.3575,42.2666,42.3121,282269.0
2021-11-17 13:05:00,46.56,46.62,46.54,46.57,224873.0,42.3121,42.3666,42.2939,42.3212,224873.0
2021-11-17 13:10:00,46.57,46.61,46.56,46.59,241724.0,42.3212,42.3575,42.3121,42.3393,241724.0
2021-11-17 13:15:00,46.59,46.6,46.53,46.55,264522.0,42.3393,42.3484,42.2848,42.303,264522.0
2021-11-17 13:20:00,46.54,46.57,46.51,46.57,171442.0,42.2939,42.3212,42.2666,42.3212,171442.0
2021-11-17 13:25:00,46.56,46.6,46.53,46.55,213676.0,42.3121,42.3484,42.2848,42.303,213676.0
2021-11-17 13:30:00,46.55,46.59,46.53,46.57,182027.0,42.303,42.3393,42.2848,42.3212,182027.0
2021-11-17 13:35:00,46.57,46.57,46.52,46.55,210039.0,42.3212,42.3212,42.2757,42.303,210039.0
2021-11-17 13:40:00,46.55,46.56,46.51,46.52,158183.0,42.303,42.3121,42.2666,42.2757,158183.0
2021-11-17 13:45:00,46.52,46.54,46.5,46.53,129567.0,42.2757,42.2939,42.2576,42.2848,129567.0
2021-11-17 13:50:00,46.53,46.54,46.5,46.51,138301.0,42.2848,42.2939,42.2576,42.2666,138301.0
2021-11-17 13:55:00,46.51,46.53,46.49,46.52,129050.0,42.2666,42.2848,42.2485,42.2757,129050.0
2021-11-17 14:00:00,46.52,46.54,46.49,46.52,185155.0,42.2757,42.2939,42.2485,42.2757,185155.0
2021-11-17 14:05:00,46.52,46.53,46.49,46.51,136795.0,42.2757,42.2848,42.2485,42.2666,136795.0
2021-11-17 14:10:00,46.51,46.52,46.48,46.49,213360.0,42.2666,42.2757,42.2394,42.2485,213360.0
2021-11-17 14:15:00,46.49,46.5,46.47,46.48,194038.0,42.2485,42.2576,42.2303,42.2394,194038.0
2021-11-17 14:20:00,46.48,46.51,46.45,46.51,131858.0,42.2394,42.2666,42.2121,42.2666,131858.0
2021-11-17 14:25:00,46.51,46.52,46.47,46.52,292851.0,42.2666,42.2757,42.2303,42.2757,292851.0
2021-11-17 14:30:00,46.51,46.56,46.47,46.54,378788.0,42.2666,42.3121,42.2303,42.2939,378788.0
2021-11-17 14:35:00,46.53,46.57,46.52,46.55,194148.0,42.2848,42.3212,42.2757,42.303,194148.0
2021-11-17 14:40:00,46.55,46.57,46.52,46.55,231939.0,42.303,42.3212,42.2757,42.303,231939.0
2021-11-17 14:45:00,46.54,46.56,46.53,46.53,236761.0,42.2939,42.3121,42.2848,42.2848,236761.0
2021-11-17 14:50:00,46.54,46.57,46.49,46.51,456363.0,42.2939,42.3212,42.2485,42.2666,456363.0
2021-11-17 14:55:00,46.51,46.54,46.49,46.51,256245.0,42.2666,42.2939,42.2485,42.2666,256245.0
2021-11-17 15:00:00,46.51,46.54,46.47,46.47,243826.0,42.2666,42.2939,42.2303,42.2303,243826.0
2021-11-17 15:05:00,46.47,46.57,46.46,46.57,348573.0,42.2303,42.3212,42.2212,42.3212,348573.0
2021-11-17 15:10:00,46.57,46.58,46.52,46.58,454445.0,42.3212,42.3303,42.2757,42.3303,454445.0
2021-11-17 15:15:00,46.58,46.6,46.54,46.55,433566.0,42.3303,42.3484,42.2939,42.303,433566.0
2021-11-17 15:20:00,46.55,46.56,46.49,46.52,384340.0,42.303,42.3121,42.2485,42.2757,384340.0
2021-11-17 15:25:00,46.52,46.54,46.51,46.51,333788.0,42.2757,42.2939,42.2666,42.2666,333788.0
2021-11-17 15:30:00,46.52,46.54,46.48,46.53,412316.0,42.2757,42.2939,42.2394,42.2848,412316.0
2021-11-17 15:35:00,46.54,46.56,46.49,46.53,628348.0,42.2939,42.3121,42.2485,42.2848,628348.0
2021-11-17 15:40:00,46.53,46.53,46.5,46.51,346185.0,42.2848,42.2848,42.2576,42.2666,346185.0
2021-11-17 15:45:00,46.5,46.52,46.45,46.48,655192.0,42.2576,42.2757,42.2121,42.2394,655192.0
2021-11-17 15:50:00,46.48,46.55,46.46,46.55,974590.0,42.2394,42.303,42.2212,42.303,974590.0
2021-11-17 15:55:00,46.55,46.58,46.49,46.52,1685622.0,42.303,42.3303,42.2485,42.2757,1685622.0
2021-11-18 09:30:00,46.71,46.81,46.47,46.6,927416.0,42.4484,42.5393,42.2303,42.3484,927416.0
2021-11-18 09:35:00,46.61,46.66,46.45,46.58,453457.0,42.3575,42.403,42.2121,42.3303,453457.0
2021-11-18 09:40:00,46.57,46.58,46.42,46.49,557859.0,42.3212,42.3303,42.1849,42.2485,557859.0
2021-11-18 09:45:00,46.49,46.56,46.47,46.51,260969.0,42.2485,42.3121,42.2303,42.2666,260969.0
2021-11-18 09:50:00,46.51,46.61,46.47,46.6,473951.0,42.2666,42.3575,42.2303,42.3484,473951.0
2021-11-18 09:55:00,46.61,46.65,46.57,46.58,352343.0,42.3575,42.3939,42.3212,42.3303,352343.0
2021-11-18 10:00:00,46.58,46.58,46.41,46.42,338261.0,42.3303,42.3303,42.1758,42.1849,338261.0
2021-11-18 10:05:00,46.41,46.53,46.38,46.42,348759.0,42.1758,42.2848,42.1485,42.1849,348759.0
2021-11-18 10:10:00,46.42,46.43,46.31,46.33,274887.0,42.1849,42.1939,42.0849,42.1031,274887.0
2021-11-18 10:15:00,46.33,46.37,46.26,46.26,404739.0,42.1031,42.1394,42.0395,42.0395,404739.0
2021-11-18 10:20:00,46.27,46.32,46.21,46.28,499942.0,42.0485,42.094,41.994,42.0576,499942.0
2021-11-18 10:25:00,46.29,46.3,46.23,46.29,290185.0,42.0667,42.0758,42.0122,42.0667,290185.0
2021-11-18 10:30:00,46.29,46.4,46.29,46.36,335346.0,42.0667,42.1667,42.0667,42.1303,335346.0
2021-11-18 10:35:00,46.36,46.42,46.33,46.38,326669.0,42.1303,42.1849,42.1031,42.1485,326669.0
2021-11-18 10:40:00,46.38,46.45,46.37,46.4,273202.0,42.1485,42.2121,42.1394,42.1667,273202.0
2021-11-18 10:45:00,46.4,46.45,46.39,46.4,215043.0,42.1667,42.2121,42.1576,42.1667,215043.0
2021-11-18 10:50:00,46.39,46.46,46.38,46.4,256267.0,42.1576,42.2212,42.1485,42.1667,256267.0
2021-11-18 10:55:00,46.41,46.46,46.4,46.44,230043.0,42.1758,42.2212,42.1667,42.203,230043.0
2021-11-18 11:00:00,46.44,46.49,46.4,46.41,348719.0,42.203,42.2485,42.1667,42.1758,348719.0
2021-11-18 11:05:00,46.42,46.46,46.41,46.45,400566.0,42.1849,42.2212,42.1758,42.2121,400566.0
2021-11-18 11:10:00,46.45,46.46,46.42,46.44,298817.0,42.2121,42.2212,42.1849,42.203,298817.0
2021-11-18 11:15:00,46.44,46.5,46.43,46.5,457580.0,42.203,42.2576,42.1939,42.2576,457580.0
2021-11-18 11:20:00,46.5,46.51,46.44,46.5,449462.0,42.2576,42.2666,42.203,42.2576,449462.0
2021-11-18 11:25:00,46.5,46.53,46.44,46.45,367658.0,42.2576,42.2848,42.203,42.2121,367658.0
2021-11-18 11:30:00,46.44,46.54,46.44,46.53,269502.0,42.203,42.2939,42.203,42.2848,269502.0
2021-11-18 11:35:00,46.52,46.53,46.48,46.48,262687.0,42.2757,42.2848,42.2394,42.2394,262687.0
2021-11-18 11:40:00,46.49,46.53,46.47,46.5,399981.0,42.2485,42.2848,42.2303,42.2576,399981.0
2021-11-18 11:45:00,46.5,46.5,46.37,46.4,261696.0,42.2576,42.2576,42.1394,42.1667,261696.0
2021-11-18 11:50:00,46.4,46.41,46.38,46.41,243377.0,42.1667,42.1758,42.1485,42.1758,243377.0
2021-11-18 11:55:00,46.41,46.43,46.38,46.39,371150.0,42.1758,42.1939,42.1485,42.1576,371150.0
2021-11-18 12:00:00,46.39,46.42,46.38,46.4,262076.0,42.1576,42.1849,42.1485,42.1667,262076.0
2021-11-18 12:05:00,46.4,46.41,46.33,46.35,256602.0,42.1667,42.1758,42.1031,42.1212,256602.0
2021-11-18 12:10:00,46.35,46.4,46.34,46.4,141096.0,42.1212,42.1667,42.1122,42.1667,141096.0
2021-11-18 12:15:00,46.39,46.45,46.39,46.41,494073.0,42.1576,42.2121,42.1576,42.1758,494073.0
2021-11-18 12:20:00,46.41,46.51,46.41,46.5,148027.0,42.1758,42.2666,42.1758,42.2576,148027.0
2021-11-18 12:25:00,46.51,46.51,46.48,46.49,156824.0,42.2666,42.2666,42.2394,42.2485,156824.0
2021-11-18 12:30:00,46.49,46.53,46.49,46.49,206058.0,42.2485,42.2848,42.2485,42.2485,206058.0
2021-11-18 12:35:00,46.49,46.5,46.44,46.5,234147.0,42.2485,42.2576,42.203,42.2576,234147.0
2021-11-18 12:40:00,46.5,46.51,46.47,46.49,176086.0,42.2576,42.2666,42.2303,42.2485,176086.0
2021-11-18 12:45:00,46.5,46.51,46.46,46.47,158935.0,42.2576,42.2666,42.2212,42.2303,158935.0
2021-11-18 12:50:00,46.48,46.48,46.44,46.47,170933.0,42.2394,42.2394,42.203,42.2303,170933.0
2021-11-18 12:55:00,46.48,46.49,46.45,46.48,140709.0,42.2394,42.2485,42.2121,42.2394,140709.0
2021-11-18 13:00:00,46.48,46.52,46.47,46.51,363320.0,42.2394,42.2757,42.2303,42.2666,363320.0
2021-11-18 13:05:00,46.51,46.51,46.47,46.5,230860.0,42.2666,42.2666,42.2303,42.2576,230860.0
2021-11-18 13:10:00,46.51,46.57,46.51,46.54,254015.0,42.2666,42.3212,42.2666,42.2939,254015.0
2021-11-18 13:15:00,46.54,46.54,46.45,46.46,100750.0,42.2939,42.2939,42.2121,42.2212,100750.0
2021-11-18 13:20:00,46.46,46.47,46.42,46.45,126619.0,42.2212,42.2303,42.1849,42.2121,126619.0
2021-11-18 13:25:00,46.46,46.48,46.43,46.47,65251.0,42.2212,42.2394,42.1939,42.2303,65251.0
2021-11-18 13:30:00,46.48,46.5,46.45,46.47,114573.0,42.2394,42.2576,42.2121,42.2303,114573.0
2021-11-18 13:35:00,46.46,46.49,46.45,46.48,195069.0,42.2212,42.2485,42.2121,42.2394,195069.0
2021-11-18 13:40:00,46.48,46.52,46.48,46.51,139862.0,42.2394,42.2757,42.2394,42.2666,139862.0
2021-11-18 13:45:00,46.51,46.57,46.5,46.54,257833.0,42.2666,42.3212,42.2576,42.2939,257833.0
2021-11-18 13:50:00,46.54,46.56,46.5,46.52,257794.0,42.2939,42.3121,42.2576,42.2757,257794.0
2021-11-18 13:55:00,46.52,46.54,46.49,46.52,251994.0,42.2757,42.2939,42.2485,42.2757,251994.0
2021-11-18 14:00:00,46.52,46.55,46.48,46.53,289371.0,42.2757,42.303,42.2394,42.2848,289371.0
2021-11-18 14:05:00,46.52,46.53,46.46,46.47,116928.0,42.2757,42.2848,42.2212,42.2303,116928.0
2021-11-18 14:10:00,46.48,46.5,46.46,46.47,125600.0,42.2394,42.2576,42.2212,42.2303,125600.0
2021-11-18 14:15:00,46.48,46.49,46.46,46.47,98168.0,42.2394,42.2485,42.2212,42.2303,98168.0
2021-11-18 14:20:00,46.48,46.48,46.44,46.45,149299.0,42.2394,42.2394,42.203,42.2121,149299.0
2021-11-18 14:25:00,46.45,46.46,46.39,46.44,160018.0,42.2121,42.2212,42.1576,42.203,160018.0
2021-11-18 14:30:00,46.43,46.5,46.41,46.49,148486.0,42.1939,42.2576,42.1758,42.2485,148486.0
2021-11-18 14:35:00,46.5,46.52,46.46,46.48,242122.0,42.2576,42.2757,42.2212,42.2394,242122.0
2021-11-18 14:40:00,46.48,46.5,46.47,46.5,118989.0,42.2394,42.2576,42.2303,42.2576,118989.0
2021-11-18 14:45:00,46.5,46.55,46.49,46.53,372983.0,42.2576,42.303,42.2485,42.2848,372983.0
2021-11-18 14:50:00,46.53,46.58,46.52,46.54,234234.0,42.2848,42.3303,42.2757,42.2939,234234.0
2021-11-18 14:55:00,46.54,46.57,46.52,46.55,265815.0,42.2939,42.3212,42.2757,42.303,265815.0
2021-11-18 15:00:00,46.55,46.56,46.52,46.53,321107.0,42.303,42.3121,42.2757,42.2848,321107.0
2021-11-18 15:05:00,46.53,46.54,46.51,46.54,405116.0,42.2848,42.2939,42.2666,42.2939,405116.0
2021-11-18 15:10:00,46.53,46.54,46.49,46.5,226495.0,42.2848,42.2939,42.2485,42.2576,226495.0
2021-11-18 15:15:00,46.5,46.51,46.45,46.48,441346.0,42.2576,42.2666,42.2121,42.2394,441346.0
2021-11-18 15:20:00,46.48,46.51,46.46,46.49,277536.0,42.2394,42.2666,42.2212,42.2485,277536.0
2021-11-18 15:25:00,46.49,46.52,46.47,46.48,324330.0,42.2485,42.2757,42.2303,42.2394,324330.0
2021-11-18 15:30:00,46.47,46.48,46.38,46.39,467222.0,42.2303,42.2394,42.1485,42.1576,467222.0
2021-11-18 15:35:00,46.4,46.42,46.37,46.38,367551.0,42.1667,42.1849,42.1394,42.1485,367551.0
2021-11-18 15:40:00,46.37,46.41,46.36,46.38,533076.0,42.1394,42.1758,42.1303,42.1485,533076.0
2021-11-18 15:45:00,46.38,46.41,46.36,46.38,532398.0,42.1485,42.1758,42.1303,42.1485,532398.0
2021-11-18 15:50:00,46.37,46.4,46.35,46.38,986413.0,42.1394,42.1667,42.1212,42.1485,986413.0
2021-11-18 15:55:00,46.38,46.41,46.28,46.33,2795629.0,42.1485,42.1758,42.0576,42.1031,2795629.0
2021-11-19 09:30:00,45.7,45.77,45.25,45.27,3000256.0,41.5305,41.5942,41.1216,41.1398,3000256.0
2021-11-19 09:35:00,45.28,45.33,45.07,45.14,1281918.0,41.1489,41.1943,40.958,41.0216,1281918.0
2021-11-19 09:40:00,45.14,45.27,45.12,45.15,1023078.0,41.0216,41.1398,41.0035,41.0307,1023078.0
2021-11-19 09:45:00,45.16,45.18,44.97,45.09,1387809.0,41.0398,41.058,40.8671,40.9762,1387809.0
2021-11-19 09:50:00,45.09,45.15,44.93,44.95,1239500.0,40.9762,41.0307,40.8308,40.849,1239500.0
2021-11-19 09:55:00,44.96,45.01,44.87,45.0,921595.0,40.8581,40.9035,40.7763,40.8944,921595.0
2021-11-19 10:00:00,45.0,45.01,44.83,44.97,1234874.0,40.8944,40.9035,40.7399,40.8671,1234874.0
2021-11-19 10:05:00,44.96,45.05,44.91,45.03,868320.0,40.8581,40.9398,40.8126,40.9217,868320.0
2021-11-19 10:10:00,45.03,45.25,45.01,45.25,888591.0,40.9217,41.1216,40.9035,41.1216,888591.0
2021-11-19 10:15:00,45.25,45.3,45.19,45.26,1313794.0,41.1216,41.167,41.0671,41.1307,1313794.0
2021-11-19 10:20:00,45.26,45.28,45.2,45.23,763200.0,41.1307,41.1489,41.0762,41.1034,763200.0
2021-11-19 10:25:00,45.23,45.29,45.19,45.2,490056.0,41.1034,41.158,41.0671,41.0762,490056.0
2021-11-19 10:30:00,45.19,45.24,45.16,45.21,671567.0,41.0671,41.1125,41.0398,41.0852,671567.0
2021-11-19 10:35:00,45.2,45.25,45.17,45.22,516980.0,41.0762,41.1216,41.0489,41.0943,516980.0
2021-11-19 10:40:00,45.22,45.27,45.2,45.22,880558.0,41.0943,41.1398,41.0762,41.0943,880558.0
2021-11-19 10:45:00,45.23,45.33,45.21,45.3,618872.0,41.1034,41.1943,41.0852,41.167,618872.0
2021-11-19 10:50:00,45.3,45.35,45.25,45.34,417591.0,41.167,41.2125,41.1216,41.2034,417591.0
2021-11-19 10:55:00,45.34,45.4,45.33,45.37,405687.0,41.2034,41.2579,41.1943,41.2307,405687.0
2021-11-19 11:00:00,45.37,45.44,45.35,45.41,330339.0,41.2307,41.2943,41.2125,41.267,330339.0
2021-11-19 11:05:00,45.41,45.43,45.35,45.4,282099.0,41.267,41.2852,41.2125,41.2579,282099.0
2021-11-19 11:10:00,45.41,45.43,45.36,45.39,321617.0,41.267,41.2852,41.2216,41.2488,321617.0
2021-11-19 11:15:00,45.4,45.48,45.39,45.47,561610.0,41.2579,41.3306,41.2488,41.3215,561610.0
2021-11-19 11:20:00,45.46,45.47,45.41,45.41,224475.0,41.3124,41.3215,41.267,41.267,224475.0
2021-11-19 11:25:00,45.42,45.44,45.38,45.4,215061.0,41.2761,41.2943,41.2397,41.2579,215061.0
2021-11-19 11:30:00,45.4,45.42,45.36,45.4,315540.0,41.2579,41.2761,41.2216,41.2579,315540.0
2021-11-19 11:35:00,45.4,45.42,45.36,45.38,524053.0,41.2579,41.2761,41.2216,41.2397,524053.0
2021-11-19 11:40:00,45.38,45.48,45.38,45.45,579011.0,41.2397,41.3306,41.2397,41.3034,579011.0
2021-11-19 11:45:00,45.46,45.53,45.42,45.42,508746.0,41.3124,41.3761,41.2761,41.2761,508746.0
2021-11-19 11:50:00,45.42,45.43,45.31,45.37,235206.0,41.2761,41.2852,41.1761,41.2307,235206.0
2021-11-19 11:55:00,45.37,45.41,45.34,45.41,161252.0,41.2307,41.267,41.2034,41.267,161252.0
2021-11-19 12:00:00,45.41,45.49,45.4,45.44,294148.0,41.267,41.3397,41.2579,41.2943,294148.0
2021-11-19 12:05:00,45.45,45.46,45.39,45.44,276465.0,41.3034,41.3124,41.2488,41.2943,276465.0
2021-11-19 12:10:00,45.44,45.49,45.43,45.48,263860.0,41.2943,41.3397,41.2852,41.3306,263860.0
2021-11-19 12:15:00,45.48,45.5,45.4,45.41,298308.0,41.3306,41.3488,41.2579,41.267,298308.0
2021-11-19 12:20:00,45.41,45.49,45.4,45.48,299767.0,41.267,41.3397,41.2579,41.3306,299767.0
2021-11-19 12:25:00,45.48,45.52,45.47,45.5,212298.0,41.3306,41.367,41.3215,41.3488,212298.0
2021-11-19 12:30:00,45.5,45.59,45.49,45.58,300474.0,41.3488,41.4306,41.3397,41.4215,300474.0
2021-11-19 12:35:00,45.59,45.66,45.57,45.64,382823.0,41.4306,41.4942,41.4124,41.476,382823.0
2021-11-19 12:40:00,45.63,45.71,45.61,45.65,404477.0,41.4669,41.5396,41.4488,41.4851,404477.0
2021-11-19 12:45:00,45.64,45.66,45.61,45.64,276478.0,41.476,41.4942,41.4488,41.476,276478.0
2021-11-19 12:50:00,45.64,45.66,45.59,45.59,235423.0,41.476,41.4942,41.4306,41.4306,235423.0
2021-11-19 12:55:00,45.59,45.65,45.57,45.61,313620.0,41.4306,41.4851,41.4124,41.4488,313620.0
2021-11-19 13:00:00,45.61,45.66,45.6,45.65,186793.0,41.4488,41.4942,41.4397,41.4851,186793.0
2021-11-19 13:05:00,45.66,45.68,45.58,45.59,239759.0,41.4942,41.5124,41.4215,41.4306,239759.0
2021-11-19 13:10:00,45.59,45.62,45.54,45.57,357317.0,41.4306,41.4578,41.3851,41.4124,357317.0
2021-11-19 13:15:00,45.56,45.58,45.54,45.57,122540.0,41.4033,41.4215,41.3851,41.4124,122540.0
2021-11-19 13:20:00,45.58,45.58,45.54,45.54,141140.0,41.4215,41.4215,41.3851,41.3851,141140.0
2021-11-19 13:25:00,45.54,45.55,45.48,45.51,393945.0,41.3851,41.3942,41.3306,41.3579,393945.0
2021-11-19 13:30:00,45.5,45.52,45.48,45.48,245016.0,41.3488,41.367,41.3306,41.3306,245016.0
2021-11-19 13:35:00,45.49,45.5,45.4,45.41,570583.0,41.3397,41.3488,41.2579,41.267,570583.0
2021-11-19 13:40:00,45.42,45.42,45.33,45.34,180802.0,41.2761,41.2761,41.1943,41.2034,180802.0
2021-11-19 13:45:00,45.34,45.37,45.31,45.34,660098.0,41.2034,41.2307,41.1761,41.2034,660098.0
2021-11-19 13:50:00,45.34,45.37,45.3,45.34,287926.0,41.2034,41.2307,41.167,41.2034,287926.0
2021-11-19 13:55:00,45.34,45.41,45.33,45.38,470046.0,41.2034,41.267,41.1943,41.2397,470046.0
2021-11-19 14:00:00,45.38,45.38,45.33,45.36,262127.0,41.2397,41.2397,41.1943,41.2216,262127.0
2021-11-19 14:05:00,45.37,45.41,45.35,45.4,343156.0,41.2307,41.267,41.2125,41.2579,343156.0
2021-11-19 14:10:00,45.4,45.42,45.37,45.38,179098.0,41.2579,41.2761,41.2307,41.2397,179098.0
2021-11-19 14:15:00,45.38,45.4,45.36,45.37,172877.0,41.2397,41.2579,41.2216,41.2307,172877.0
2021-11-19 14:20:00,45.37,45.38,45.33,45.34,175896.0,41.2307,41.2397,41.1943,41.2034,175896.0
2021-11-19 14:25:00,45.34,45.35,45.25,45.26,305103.0,41.2034,41.2125,41.1216,41.1307,305103.0
2021-11-19 14:30:00,45.26,45.27,45.18,45.2,440508.0,41.1307,41.1398,41.058,41.0762,440508.0
2021-11-19 14:35:00,45.2,45.22,45.17,45.2,871962.0,41.0762,41.0943,41.0489,41.0762,871962.0
2021-11-19 14:40:00,45.2,45.23,45.14,45.19,235443.0,41.0762,41.1034,41.0216,41.0671,235443.0
2021-11-19 14:45:00,45.2,45.25,45.17,45.24,206625.0,41.0762,41.1216,41.0489,41.1125,206625.0
2021-11-19 14:50:00,45.25,45.28,45.23,45.28,199610.0,41.1216,41.1489,41.1034,41.1489,199610.0
2021-11-19 14:55:00,45.28,45.31,45.24,45.25,176119.0,41.1489,41.1761,41.1125,41.1216,176119.0
2021-11-19 15:00:00,45.25,45.3,45.23,45.26,368692.0,41.1216,41.167,41.1034,41.1307,368692.0
2021-11-19 15:05:00,45.26,45.26,45.19,45.23,330478.0,41.1307,41.1307,41.0671,41.1034,330478.0
2021-11-19 15:10:00,45.23,45.26,45.22,45.25,245509.0,41.1034,41.1307,41.0943,41.1216,245509.0
2021-11-19 15:15:00,45.24,45.3,45.22,45.23,793508.0,41.1125,41.167,41.0943,41.1034,793508.0
2021-11-19 15:20:00,45.23,45.25,45.21,45.25,372741.0,41.1034,41.1216,41.0852,41.1216,372741.0
2021-11-19 15:25:00,45.25,45.27,45.22,45.23,486548.0,41.1216,41.1398,41.0943,41.1034,486548.0
2021-11-19 15:30:00,45.23,45.37,45.22,45.37,743705.0,41.1034,41.2307,41.0943,41.2307,743705.0
2021-11-19 15:35:00,45.37,45.43,45.36,45.38,632471.0,41.2307,41.2852,41.2216,41.2397,632471.0
2021-11-19 15:40:00,45.39,45.39,45.33,45.35,618081.0,41.2488,41.2488,41.1943,41.2125,618081.0
2021-11-19 15:45:00,45.34,45.42,45.34,45.41,663068.0,41.2034,41.2761,41.2034,41.267,663068.0
2021-11-19 15:50:00,45.41,45.42,45.31,45.32,628557.0,41.267,41.2761,41.1761,41.1852,628557.0
2021-11-19 15:55:00,45.32,45.44,45.31,45.39,1882675.0,41.1852,41.2943,41.1761,41.2488,1882675.0
2021-11-22 09:30:00,46.72,46.74,46.09,46.4,2654735.0,42.4575,42.4757,41.885,42.1667,2654735.0
2021-11-22 09:35:00,46.4,46.58,46.27,46.3,1521416.0,42.1667,42.3303,42.0485,42.0758,1521416.0
2021-11-22 09:40:00,46.29,46.31,45.91,46.12,1345062.0,42.0667,42.0849,41.7214,41.9122,1345062.0
2021-11-22 09:45:00,46.12,46.14,45.92,46.06,852583.0,41.9122,41.9304,41.7305,41.8577,852583.0
2021-11-22 09:50:00,46.06,46.1,45.96,46.05,744953.0,41.8577,41.894,41.7668,41.8486,744953.0
2021-11-22 09:55:00,46.05,46.29,46.02,46.27,729308.0,41.8486,42.0667,41.8213,42.0485,729308.0
2021-11-22 10:00:00,46.28,46.35,46.22,46.32,599462.0,42.0576,42.1212,42.0031,42.094,599462.0
2021-11-22 10:05:00,46.31,46.37,46.25,46.36,437863.0,42.0849,42.1394,42.0304,42.1303,437863.0
2021-11-22 10:10:00,46.36,46.45,46.35,46.42,779120.0,42.1303,42.2121,42.1212,42.1849,779120.0
2021-11-22 10:15:00,46.42,46.5,46.39,46.49,542134.0,42.1849,42.2576,42.1576,42.2485,542134.0
2021-11-22 10:20:00,46.48,46.53,46.42,46.53,645341.0,42.2394,42.2848,42.1849,42.2848,645341.0
2021-11-22 10:25:00,46.52,46.56,46.47,46.53,403664.0,42.2757,42.3121,42.2303,42.2848,403664.0
2021-11-22 10:30:00,46.53,46.6,46.53,46.58,547293.0,42.2848,42.3484,42.2848,42.3303,547293.0
2021-11-22 10:35:00,46.58,46.59,46.44,46.49,682672.0,42.3303,42.3393,42.203,42.2485,682672.0
2021-11-22 10:40:00,46.49,46.57,46.46,46.51,694698.0,42.2485,42.3212,42.2212,42.2666,694698.0
2021-11-22 10:45:00,46.51,46.55,46.46,46.48,682108.0,42.2666,42.303,42.2212,42.2394,682108.0
2021-11-22 10:50:00,46.48,46.55,46.47,46.53,451270.0,42.2394,42.303,42.2303,42.2848,451270.0
2021-11-22 10:55:00,46.54,46.6,46.46,46.48,1067430.0,42.2939,42.3484,42.2212,42.2394,1067430.0
2021-11-22 11:00:00,46.49,46.51,46.34,46.41,558739.0,42.2485,42.2666,42.1122,42.1758,558739.0
2021-11-22 11:05:00,46.41,46.52,46.4,46.41,431313.0,42.1758,42.2757,42.1667,42.1758,431313.0
2021-11-22 11:10:00,46.41,46.55,46.41,46.49,620591.0,42.1758,42.303,42.1758,42.2485,620591.0
2021-11-22 11:15:00,46.5,46.57,46.44,46.48,946693.0,42.2576,42.3212,42.203,42.2394,946693.0
2021-11-22 11:20:00,46.48,46.6,46.46,46.58,756998.0,42.2394,42.3484,42.2212,42.3303,756998.0
2021-11-22 11:25:00,46.57,46.61,46.51,46.6,634067.0,42.3212,42.3575,42.2666,42.3484,634067.0
2021-11-22 11:30:00,46.6,46.61,46.5,46.55,710209.0,42.3484,42.3575,42.2576,42.303,710209.0
2021-11-22 11:35:00,46.55,46.6,46.52,46.58,447009.0,42.303,42.3484,42.2757,42.3303,447009.0
2021-11-22 11:40:00,46.57,46.61,46.49,46.59,516952.0,42.3212,42.3575,42.2485,42.3393,516952.0
2021-11-22 11:45:00,46.59,46.6,46.51,46.59,443110.0,42.3393,42.3484,42.2666,42.3393,443110.0
2021-11-22 11:50:00,46.59,46.65,46.47,46.48,615218.0,42.3393,42.3939,42.2303,42.2394,615218.0
2021-11-22 11:55:00,46.48,46.54,46.39,46.43,670284.0,42.2394,42.2939,42.1576,42.1939,670284.0
2021-11-22 12:00:00,46.42,46.48,46.38,46.47,706149.0,42.1849,42.2394,42.1485,42.2303,706149.0
2021-11-22 12:05:00,46.47,46.59,46.42,46.58,544680.0,42.2303,42.3393,42.1849,42.3303,544680.0
2021-11-22 12:10:00,46.58,46.64,46.52,46.55,387114.0,42.3303,42.3848,42.2757,42.303,387114.0
2021-11-22 12:15:00,46.56,46.62,46.53,46.58,303528.0,42.3121,42.3666,42.2848,42.3303,303528.0
2021-11-22 12:20:00,46.58,46.61,46.55,46.59,230255.0,42.3303,42.3575,42.303,42.3393,230255.0
2021-11-22 12:25:00,46.59,46.69,46.57,46.67,472245.0,42.3393,42.4302,42.3212,42.412,472245.0
2021-11-22 12:30:00,46.67,46.7,46.63,46.65,269610.0,42.412,42.4393,42.3757,42.3939,269610.0
2021-11-22 12:35:00,46.65,46.67,46.61,46.65,174162.0,42.3939,42.412,42.3575,42.3939,174162.0
2021-11-22 12:40:00,46.65,46.7,46.61,46.68,375115.0,42.3939,42.4393,42.3575,42.4211,375115.0
2021-11-22 12:45:00,46.68,46.68,46.6,46.66,444300.0,42.4211,42.4211,42.3484,42.403,444300.0
2021-11-22 12:50:00,46.66,46.72,46.63,46.71,291284.0,42.403,42.4575,42.3757,42.4484,291284.0
2021-11-22 12:55:00,46.71,46.73,46.69,46.73,198618.0,42.4484,42.4666,42.4302,42.4666,198618.0
2021-11-22 13:00:00,46.73,46.82,46.72,46.81,408508.0,42.4666,42.5484,42.4575,42.5393,408508.0
2021-11-22 13:05:00,46.8,46.87,46.8,46.83,848084.0,42.5302,42.5938,42.5302,42.5574,848084.0
2021-11-22 13:10:00,46.83,46.86,46.81,46.84,277031.0,42.5574,42.5847,42.5393,42.5665,277031.0
2021-11-22 13:15:00,46.85,46.85,46.76,46.76,262703.0,42.5756,42.5756,42.4938,42.4938,262703.0
2021-11-22 13:20:00,46.76,46.78,46.73,46.77,223620.0,42.4938,42.512,42.4666,42.5029,223620.0
2021-11-22 13:25:00,46.77,46.79,46.68,46.68,276922.0,42.5029,42.5211,42.4211,42.4211,276922.0
2021-11-22 13:30:00,46.69,46.73,46.69,46.71,156000.0,42.4302,42.4666,42.4302,42.4484,156000.0
2021-11-22 13:35:00,46.71,46.79,46.71,46.78,233426.0,42.4484,42.5211,42.4484,42.512,233426.0
2021-11-22 13:40:00,46.78,46.79,46.71,46.78,202722.0,42.512,42.5211,42.4484,42.512,202722.0
2021-11-22 13:45:00,46.78,46.8,46.68,46.7,369954.0,42.512,42.5302,42.4211,42.4393,369954.0
2021-11-22 13:50:00,46.71,46.73,46.68,46.7,310971.0,42.4484,42.4666,42.4211,42.4393,310971.0
2021-11-22 13:55:00,46.7,46.7,46.6,46.61,463534.0,42.4393,42.4393,42.3484,42.3575,463534.0
2021-11-22 14:00:00,46.61,46.65,46.56,46.63,262623.0,42.3575,42.3939,42.3121,42.3757,262623.0
2021-11-22 14:05:00,46.63,46.64,46.57,46.63,217295.0,42.3757,42.3848,42.3212,42.3757,217295.0
2021-11-22 14:10:00,46.64,46.7,46.6,46.69,306544.0,42.3848,42.4393,42.3484,42.4302,306544.0
2021-11-22 14:15:00,46.68,46.7,46.64,46.67,229565.0,42.4211,42.4393,42.3848,42.412,229565.0
2021-11-22 14:20:00,46.66,46.67,46.6,46.61,169548.0,42.403,42.412,42.3484,42.3575,169548.0
2021-11-22 14:25:00,46.6,46.68,46.59,46.67,324879.0,42.3484,42.4211,42.3393,42.412,324879.0
2021-11-22 14:30:00,46.66,46.66,46.6,46.61,190097.0,42.403,42.403,42.3484,42.3575,190097.0
2021-11-22 14:35:00,46.6,46.69,46.6,46.66,243756.0,42.3484,42.4302,42.3484,42.403,243756.0
2021-11-22 14:40:00,46.65,46.69,46.63,46.68,277447.0,42.3939,42.4302,42.3757,42.4211,277447.0
2021-11-22 14:45:00,46.68,46.69,46.61,46.68,459768.0,42.4211,42.4302,42.3575,42.4211,459768.0
2021-11-22 14:50:00,46.67,46.7,46.66,46.69,264130.0,42.412,42.4393,42.403,42.4302,264130.0
2021-11-22 14:55:00,46.69,46.71,46.63,46.71,441319.0,42.4302,42.4484,42.3757,42.4484,441319.0
2021-11-22 15:00:00,46.7,46.72,46.62,46.7,415242.0,42.4393,42.4575,42.3666,42.4393,415242.0
2021-11-22 15:05:00,46.7,46.7,46.65,46.7,202283.0,42.4393,42.4393,42.3939,42.4393,202283.0
2021-11-22 15:10:00,46.7,46.76,46.66,46.66,513626.0,42.4393,42.4938,42.403,42.403,513626.0
2021-11-22 15:15:00,46.67,46.68,46.61,46.64,450039.0,42.412,42.4211,42.3575,42.3848,450039.0
2021-11-22 15:20:00,46.65,46.66,46.61,46.64,500470.0,42.3939,42.403,42.3575,42.3848,500470.0
2021-11-22 15:25:00,46.64,46.64,46.57,46.59,585167.0,42.3848,42.3848,42.3212,42.3393,585167.0
2021-11-22 15:30:00,46.59,46.64,46.54,46.64,759326.0,42.3393,42.3848,42.2939,42.3848,759326.0
2021-11-22 15:35:00,46.63,46.64,46.58,46.59,445294.0,42.3757,42.3848,42.3303,42.3393,445294.0
2021-11-22 15:40:00,46.59,46.6,46.43,46.43,528524.0,42.3393,42.3484,42.1939,42.1939,528524.0
2021-11-22 15:45:00,46.43,46.5,46.4,46.42,856897.0,42.1939,42.2576,42.1667,42.1849,856897.0
2021-11-22 15:50:00,46.41,46.41,46.27,46.29,1042941.0,42.1758,42.1758,42.0485,42.0667,1042941.0
2021-11-22 15:55:00,46.28,46.31,46.21,46.28,2568677.0,42.0576,42.0849,41.994,42.0576,2568677.0
2021-11-23 09:30:00,46.87,47.25,46.79,47.03,2893286.0,42.5938,42.9391,42.5211,42.7392,2893286.0
2021-11-23 09:35:00,47.04,47.07,46.67,46.81,1640675.0,42.7483,42.7756,42.412,42.5393,1640675.0
2021-11-23 09:40:00,46.81,47.05,46.8,46.92,971073.0,42.5393,42.7574,42.5302,42.6392,971073.0
2021-11-23 09:45:00,46.91,46.97,46.82,46.85,602657.0,42.6301,42.6847,42.5484,42.5756,602657.0
2021-11-23 09:50:00,46.85,46.9,46.67,46.84,947120.0,42.5756,42.6211,42.412,42.5665,947120.0
2021-11-23 09:55:00,46.84,46.98,46.81,46.83,830407.0,42.5665,42.6938,42.5393,42.5574,830407.0
2021-11-23 10:00:00,46.83,46.98,46.79,46.93,770129.0,42.5574,42.6938,42.5211,42.6483,770129.0
2021-11-23 10:05:00,46.92,47.08,46.9,47.07,811659.0,42.6392,42.7846,42.6211,42.7756,811659.0
2021-11-23 10:10:00,47.07,47.2,47.03,47.19,804914.0,42.7756,42.8937,42.7392,42.8846,804914.0
2021-11-23 10:15:00,47.19,47.27,47.18,47.23,697588.0,42.8846,42.9573,42.8755,42.921,697588.0
2021-11-23 10:20:00,47.23,47.25,47.16,47.18,392455.0,42.921,42.9391,42.8573,42.8755,392455.0
2021-11-23 10:25:00,47.18,47.25,47.17,47.2,653805.0,42.8755,42.9391,42.8664,42.8937,653805.0
2021-11-23 10:30:00,47.21,47.25,47.15,47.17,629878.0,42.9028,42.9391,42.8483,42.8664,629878.0
2021-11-23 10:35:00,47.18,47.25,47.17,47.24,654008.0,42.8755,42.9391,42.8664,42.93,654008.0
2021-11-23 10:40:00,47.24,47.42,47.24,47.28,1231781.0,42.93,43.0936,42.93,42.9664,1231781.0
2021-11-23 10:45:00,47.28,47.49,47.25,47.48,1008086.0,42.9664,43.1572,42.9391,43.1481,1008086.0
2021-11-23 10:50:00,47.48,47.49,47.39,47.4,540459.0,43.1481,43.1572,43.0664,43.0754,540459.0
2021-11-23 10:55:00,47.4,47.49,47.37,47.47,1202150.0,43.0754,43.1572,43.0482,43.1391,1202150.0
2021-11-23 11:00:00,47.47,47.5,47.27,47.34,784282.0,43.1391,43.1663,42.9573,43.0209,784282.0
2021-11-23 11:05:00,47.33,47.39,47.26,47.32,507108.0,43.0118,43.0664,42.9482,43.0027,507108.0
2021-11-23 11:10:00,47.32,47.4,47.31,47.38,328157.0,43.0027,43.0754,42.9937,43.0573,328157.0
2021-11-23 11:15:00,47.38,47.47,47.3,47.3,452111.0,43.0573,43.1391,42.9846,42.9846,452111.0
2021-11-23 11:20:00,47.3,47.43,47.27,47.27,680918.0,42.9846,43.1027,42.9573,42.9573,680918.0
2021-11-23 11:25:00,47.27,47.28,47.21,47.25,390395.0,42.9573,42.9664,42.9028,42.9391,390395.0
2021-11-23 11:30:00,47.25,47.35,47.21,47.21,384906.0,42.9391,43.03,42.9028,42.9028,384906.0
2021-11-23 11:35:00,47.22,47.38,47.21,47.34,354316.0,42.9119,43.0573,42.9028,43.0209,354316.0
2021-11-23 11:40:00,47.35,47.4,47.32,47.33,335620.0,43.03,43.0754,43.0027,43.0118,335620.0
2021-11-23 11:45:00,47.33,47.44,47.32,47.44,399683.0,43.0118,43.1118,43.0027,43.1118,399683.0
2021-11-23 11:50:00,47.44,47.5,47.43,47.45,417079.0,43.1118,43.1663,43.1027,43.1209,417079.0
2021-11-23 11:55:00,47.45,47.47,47.32,47.34,186675.0,43.1209,43.1391,43.0027,43.0209,186675.0
2021-11-23 12:00:00,47.33,47.38,47.28,47.3,224083.0,43.0118,43.0573,42.9664,42.9846,224083.0
2021-11-23 12:05:00,47.29,47.36,47.26,47.34,267450.0,42.9755,43.0391,42.9482,43.0209,267450.0
2021-11-23 12:10:00,47.34,47.36,47.27,47.28,369761.0,43.0209,43.0391,42.9573,42.9664,369761.0
2021-11-23 12:15:00,47.28,47.32,47.24,47.27,431215.0,42.9664,43.0027,42.93,42.9573,431215.0
2021-11-23 12:20:00,47.27,47.42,47.26,47.41,547597.0,42.9573,43.0936,42.9482,43.0845,547597.0
2021-11-23 12:25:00,47.42,47.44,47.35,47.35,194561.0,43.0936,43.1118,43.03,43.03,194561.0
2021-11-23 12:30:00,47.36,47.37,47.34,47.35,351004.0,43.0391,43.0482,43.0209,43.03,351004.0
2021-11-23 12:35:00,47.36,47.39,47.34,47.36,508988.0,43.0391,43.0664,43.0209,43.0391,508988.0
2021-11-23 12:40:00,47.36,47.37,47.31,47.32,214092.0,43.0391,43.0482,42.9937,43.0027,214092.0
2021-11-23 12:45:00,47.33,47.38,47.29,47.33,224577.0,43.0118,43.0573,42.9755,43.0118,224577.0
2021-11-23 12:50:00,47.32,47.35,47.28,47.31,150018.0,43.0027,43.03,42.9664,42.9937,150018.0
2021-11-23 12:55:00,47.31,47.34,47.27,47.33,122430.0,42.9937,43.0209,42.9573,43.0118,122430.0
2021-11-23 13:00:00,47.34,47.38,47.32,47.37,367417.0,43.0209,43.0573,43.0027,43.0482,367417.0
2021-11-23 13:05:00,47.37,47.39,47.3,47.3,181521.0,43.0482,43.0664,42.9846,42.9846,181521.0
2021-11-23 13:10:00,47.3,47.3,47.24,47.28,235730.0,42.9846,42.9846,42.93,42.9664,235730.0
2021-11-23 13:15:00,47.27,47.32,47.26,47.28,157736.0,42.9573,43.0027,42.9482,42.9664,157736.0
2021-11-23 13:20:00,47.27,47.32,47.26,47.28,231220.0,42.9573,43.0027,42.9482,42.9664,231220.0
2021-11-23 13:25:00,47.28,47.35,47.28,47.34,205185.0,42.9664,43.03,42.9664,43.0209,205185.0
2021-11-23 13:30:00,47.34,47.39,47.33,47.37,247236.0,43.0209,43.0664,43.0118,43.0482,247236.0
2021-11-23 13:35:00,47.37,47.4,47.35,47.37,309324.0,43.0482,43.0754,43.03,43.0482,309324.0
2021-11-23 13:40:00,47.37,47.41,47.31,47.33,237870.0,43.0482,43.0845,42.9937,43.0118,237870.0
2021-11-23 13:45:00,47.33,47.43,47.32,47.43,163284.0,43.0118,43.1027,43.0027,43.1027,163284.0
2021-11-23 13:50:00,47.43,47.48,47.42,47.47,243992.0,43.1027,43.1481,43.0936,43.1391,243992.0
2021-11-23 13:55:00,47.46,47.47,47.37,47.39,279726.0,43.13,43.1391,43.0482,43.0664,279726.0
2021-11-23 14:00:00,47.38,47.43,47.37,47.4,269764.0,43.0573,43.1027,43.0482,43.0754,269764.0
2021-11-23 14:05:00,47.4,47.43,47.38,47.41,253650.0,43.0754,43.1027,43.0573,43.0845,253650.0
2021-11-23 14:10:00,47.41,47.41,47.36,47.37,302840.0,43.0845,43.0845,43.0391,43.0482,302840.0
2021-11-23 14:15:00,47.37,47.38,47.32,47.33,155484.0,43.0482,43.0573,43.0027,43.0118,155484.0
2021-11-23 14:20:00,47.33,47.39,47.31,47.39,203176.0,43.0118,43.0664,42.9937,43.0664,203176.0
2021-11-23 14:25:00,47.39,47.41,47.33,47.35,197835.0,43.0664,43.0845,43.0118,43.03,197835.0
2021-11-23 14:30:00,47.34,47.38,47.28,47.33,280121.0,43.0209,43.0573,42.9664,43.0118,280121.0
2021-11-23 14:35:00,47.33,47.37,47.31,47.32,233330.0,43.0118,43.0482,42.9937,43.0027,233330.0
2021-11-23 14:40:00,47.32,47.35,47.3,47.34,203716.0,43.0027,43.03,42.9846,43.0209,203716.0
2021-11-23 14:45:00,47.35,47.43,47.33,47.43,313565.0,43.03,43.1027,43.0118,43.1027,313565.0
2021-11-23 14:50:00,47.43,47.48,47.36,47.46,332452.0,43.1027,43.1481,43.0391,43.13,332452.0
2021-11-23 14:55:00,47.47,47.51,47.46,47.5,574285.0,43.1391,43.1754,43.13,43.1663,574285.0
2021-11-23 15:00:00,47.5,47.55,47.47,47.55,571532.0,43.1663,43.2118,43.1391,43.2118,571532.0
2021-11-23 15:05:00,47.55,47.65,47.54,47.61,655281.0,43.2118,43.3026,43.2027,43.2663,655281.0
2021-11-23 15:10:00,47.6,47.61,47.53,47.54,388790.0,43.2572,43.2663,43.1936,43.2027,388790.0
2021-11-23 15:15:00,47.53,47.54,47.43,47.43,540205.0,43.1936,43.2027,43.1027,43.1027,540205.0
2021-11-23 15:20:00,47.44,47.48,47.43,47.48,428684.0,43.1118,43.1481,43.1027,43.1481,428684.0
2021-11-23 15:25:00,47.48,47.52,47.45,47.48,392852.0,43.1481,43.1845,43.1209,43.1481,392852.0
2021-11-23 15:30:00,47.48,47.51,47.43,47.48,565519.0,43.1481,43.1754,43.1027,43.1481,565519.0
2021-11-23 15:35:00,47.48,47.58,47.46,47.52,699741.0,43.1481,43.239,43.13,43.1845,699741.0
2021-11-23 15:40:00,47.52,47.58,47.47,47.48,560063.0,43.1845,43.239,43.1391,43.1481,560063.0
2021-11-23 15:45:00,47.48,47.54,47.46,47.48,511099.0,43.1481,43.2027,43.13,43.1481,511099.0
2021-11-23 15:50:00,47.46,47.58,47.45,47.52,959655.0,43.13,43.239,43.1209,43.1845,959655.0
2021-11-23 15:55:00,47.52,47.55,47.46,47.49,1914679.0,43.1845,43.2118,43.13,43.1572,1914679.0
2021-11-24 09:30:00,47.42,47.48,47.21,47.4,1776306.0,43.0936,43.1481,42.9028,43.0754,1776306.0
2021-11-24 09:35:00,47.4,47.65,47.39,47.62,1150684.0,43.0754,43.3026,43.0664,43.2754,1150684.0
2021-11-24 09:40:00,47.63,47.73,47.49,47.71,1155565.0,43.2845,43.3753,43.1572,43.3572,1155565.0
2021-11-24 09:45:00,47.71,47.95,47.65,47.79,1224827.0,43.3572,43.5753,43.3026,43.4299,1224827.0
2021-11-24 09:50:00,47.79,47.89,47.68,47.76,1143383.0,43.4299,43.5207,43.3299,43.4026,1143383.0
2021-11-24 09:55:00,47.76,47.84,47.7,47.8,622661.0,43.4026,43.4753,43.3481,43.4389,622661.0
2021-11-24 10:00:00,47.8,47.81,47.65,47.75,887800.0,43.4389,43.448,43.3026,43.3935,887800.0
2021-11-24 10:05:00,47.76,47.82,47.7,47.77,805368.0,43.4026,43.4571,43.3481,43.4117,805368.0
2021-11-24 10:10:00,47.78,47.93,47.77,47.93,586730.0,43.4208,43.5571,43.4117,43.5571,586730.0
2021-11-24 10:15:00,47.92,47.98,47.91,47.92,731546.0,43.548,43.6025,43.5389,43.548,731546.0
2021-11-24 10:20:00,47.92,47.93,47.66,47.7,631274.0,43.548,43.5571,43.3117,43.3481,631274.0
2021-11-24 10:25:00,47.69,47.81,47.69,47.78,437936.0,43.339,43.448,43.339,43.4208,437936.0
2021-11-24 10:30:00,47.78,47.81,47.76,47.79,762979.0,43.4208,43.448,43.4026,43.4299,762979.0
2021-11-24 10:35:00,47.79,47.82,47.76,47.8,462328.0,43.4299,43.4571,43.4026,43.4389,462328.0
2021-11-24 10:40:00,47.8,47.82,47.74,47.77,509791.0,43.4389,43.4571,43.3844,43.4117,509791.0
2021-11-24 10:45:00,47.77,47.83,47.75,47.79,698895.0,43.4117,43.4662,43.3935,43.4299,698895.0
2021-11-24 10:50:00,47.78,47.86,47.74,47.75,417035.0,43.4208,43.4935,43.3844,43.3935,417035.0
2021-11-24 10:55:00,47.76,47.79,47.74,47.76,350594.0,43.4026,43.4299,43.3844,43.4026,350594.0
2021-11-24 11:00:00,47.76,47.82,47.74,47.8,426699.0,43.4026,43.4571,43.3844,43.4389,426699.0
2021-11-24 11:05:00,47.79,47.83,47.77,47.81,315786.0,43.4299,43.4662,43.4117,43.448,315786.0
2021-11-24 11:10:00,47.8,47.83,47.68,47.7,376620.0,43.4389,43.4662,43.3299,43.3481,376620.0
2021-11-24 11:15:00,47.7,47.74,47.69,47.72,366944.0,43.3481,43.3844,43.339,43.3662,366944.0
2021-11-24 11:20:00,47.71,47.78,47.67,47.69,515758.0,43.3572,43.4208,43.3208,43.339,515758.0
2021-11-24 11:25:00,47.7,47.71,47.59,47.64,520098.0,43.3481,43.3572,43.2481,43.2935,520098.0
2021-11-24 11:30:00,47.64,47.64,47.51,47.52,370844.0,43.2935,43.2935,43.1754,43.1845,370844.0
2021-11-24 11:35:00,47.52,47.54,47.44,47.49,611297.0,43.1845,43.2027,43.1118,43.1572,611297.0
2021-11-24 11:40:00,47.49,47.5,47.46,47.47,379223.0,43.1572,43.1663,43.13,43.1391,379223.0
2021-11-24 11:45:00,47.47,47.51,47.46,47.5,207774.0,43.1391,43.1754,43.13,43.1663,207774.0
2021-11-24 11:50:00,47.5,47.55,47.48,47.51,365602.0,43.1663,43.2118,43.1481,43.1754,365602.0
2021-11-24 11:55:00,47.52,47.53,47.48,47.51,191923.0,43.1845,43.1936,43.1481,43.1754,191923.0
2021-11-24 12:00:00,47.5,47.52,47.45,47.47,177928.0,43.1663,43.1845,43.1209,43.1391,177928.0
2021-11-24 12:05:00,47.47,47.51,47.45,47.47,282229.0,43.1391,43.1754,43.1209,43.1391,282229.0
2021-11-24 12:10:00,47.47,47.56,47.45,47.56,270593.0,43.1391,43.2208,43.1209,43.2208,270593.0
2021-11-24 12:15:00,47.56,47.58,47.5,47.56,214133.0,43.2208,43.239,43.1663,43.2208,214133.0
2021-11-24 12:20:00,47.57,47.64,47.55,47.63,345096.0,43.2299,43.2935,43.2118,43.2845,345096.0
2021-11-24 12:25:00,47.63,47.64,47.58,47.6,250670.0,43.2845,43.2935,43.239,43.2572,250670.0
2021-11-24 12:30:00,47.59,47.65,47.59,47.65,98951.0,43.2481,43.3026,43.2481,43.3026,98951.0
2021-11-24 12:35:00,47.65,47.66,47.62,47.62,172233.0,43.3026,43.3117,43.2754,43.2754,172233.0
2021-11-24 12:40:00,47.63,47.66,47.61,47.65,210617.0,43.2845,43.3117,43.2663,43.3026,210617.0
2021-11-24 12:45:00,47.65,47.76,47.64,47.74,713472.0,43.3026,43.4026,43.2935,43.3844,713472.0
2021-11-24 12:50:00,47.73,47.74,47.68,47.73,208053.0,43.3753,43.3844,43.3299,43.3753,208053.0
2021-11-24 12:55:00,47.73,47.73,47.67,47.69,152749.0,43.3753,43.3753,43.3208,43.339,152749.0
2021-11-24 13:00:00,47.69,47.73,47.67,47.68,215653.0,43.339,43.3753,43.3208,43.3299,215653.0
2021-11-24 13:05:00,47.69,47.69,47.65,47.67,166433.0,43.339,43.339,43.3026,43.3208,166433.0
2021-11-24 13:10:00,47.67,47.69,47.64,47.67,187894.0,43.3208,43.339,43.2935,43.3208,187894.0
2021-11-24 13:15:00,47.66,47.7,47.65,47.66,232795.0,43.3117,43.3481,43.3026,43.3117,232795.0
2021-11-24 13:20:00,47.67,47.71,47.66,47.69,185090.0,43.3208,43.3572,43.3117,43.339,185090.0
2021-11-24 13:25:00,47.69,47.71,47.67,47.71,177861.0,43.339,43.3572,43.3208,43.3572,177861.0
2021-11-24 13:30:00,47.71,47.74,47.7,47.73,231647.0,43.3572,43.3844,43.3481,43.3753,231647.0
2021-11-24 13:35:00,47.74,47.76,47.7,47.73,325047.0,43.3844,43.4026,43.3481,43.3753,325047.0
2021-11-24 13:40:00,47.73,47.75,47.71,47.73,216022.0,43.3753,43.3935,43.3572,43.3753,216022.0
2021-11-24 13:45:00,47.73,47.79,47.73,47.78,187742.0,43.3753,43.4299,43.3753,43.4208,187742.0
2021-11-24 13:50:00,47.79,47.82,47.78,47.79,200628.0,43.4299,43.4571,43.4208,43.4299,200628.0
2021-11-24 13:55:00,47.78,47.81,47.77,47.78,180054.0,43.4208,43.448,43.4117,43.4208,180054.0
2021-11-24 14:00:00,47.78,47.84,47.72,47.75,388607.0,43.4208,43.4753,43.3662,43.3935,388607.0
2021-11-24 14:05:00,47.75,47.77,47.68,47.73,284091.0,43.3935,43.4117,43.3299,43.3753,284091.0
2021-11-24 14:10:00,47.73,47.76,47.7,47.75,189974.0,43.3753,43.4026,43.3481,43.3935,189974.0
2021-11-24 14:15:00,47.75,47.76,47.73,47.74,152336.0,43.3935,43.4026,43.3753,43.3844,152336.0
2021-11-24 14:20:00,47.73,47.76,47.7,47.73,168839.0,43.3753,43.4026,43.3481,43.3753,168839.0
2021-11-24 14:25:00,47.74,47.75,47.68,47.69,157889.0,43.3844,43.3935,43.3299,43.339,157889.0
2021-11-24 14:30:00,47.69,47.75,47.69,47.71,214549.0,43.339,43.3935,43.339,43.3572,214549.0
2021-11-24 14:35:00,47.71,47.72,47.69,47.7,162789.0,43.3572,43.3662,43.339,43.3481,162789.0
2021-11-24 14:40:00,47.7,47.73,47.68,47.73,199154.0,43.3481,43.3753,43.3299,43.3753,199154.0
2021-11-24 14:45:00,47.73,47.74,47.71,47.72,209324.0,43.3753,43.3844,43.3572,43.3662,209324.0
2021-11-24 14:50:00,47.73,47.77,47.72,47.75,213232.0,43.3753,43.4117,43.3662,43.3935,213232.0
2021-11-24 14:55:00,47.74,47.75,47.69,47.71,193132.0,43.3844,43.3935,43.339,43.3572,193132.0
2021-11-24 15:00:00,47.7,47.75,47.7,47.74,223207.0,43.3481,43.3935,43.3481,43.3844,223207.0
2021-11-24 15:05:00,47.74,47.79,47.74,47.79,251977.0,43.3844,43.4299,43.3844,43.4299,251977.0
2021-11-24 15:10:00,47.79,47.82,47.76,47.82,184686.0,43.4299,43.4571,43.4026,43.4571,184686.0
2021-11-24 15:15:00,47.81,47.83,47.74,47.77,238022.0,43.448,43.4662,43.3844,43.4117,238022.0
2021-11-24 15:20:00,47.77,47.79,47.75,47.75,148413.0,43.4117,43.4299,43.3935,43.3935,148413.0
2021-11-24 15:25:00,47.75,47.81,47.75,47.8,272140.0,43.3935,43.448,43.3935,43.4389,272140.0
2021-11-24 15:30:00,47.79,47.8,47.72,47.73,422066.0,43.4299,43.4389,43.3662,43.3753,422066.0
2021-11-24 15:35:00,47.73,47.75,47.69,47.72,386150.0,43.3753,43.3935,43.339,43.3662,386150.0
2021-11-24 15:40:00,47.72,47.72,47.66,47.71,378316.0,43.3662,43.3662,43.3117,43.3572,378316.0
2021-11-24 15:45:00,47.7,47.71,47.65,47.66,318090.0,43.3481,43.3572,43.3026,43.3117,318090.0
2021-11-24 15:50:00,47.65,47.69,47.61,47.66,880064.0,43.3026,43.339,43.2663,43.3117,880064.0
2021-11-24 15:55:00,47.67,47.68,47.59,47.63,1875043.0,43.3208,43.3299,43.2481,43.2845,1875043.0
2021-11-26 09:30:00,45.52,45.55,45.09,45.13,3755094.0,41.367,41.3942,40.9762,41.0125,3755094.0
2021-11-26 09:35:00,45.13,45.53,45.12,45.27,2708376.0,41.0125,41.3761,41.0035,41.1398,2708376.0
2021-11-26 09:40:00,45.27,45.28,44.9,44.94,2531760.0,41.1398,41.1489,40.8035,40.8399,2531760.0
2021-11-26 09:45:00,44.94,45.11,44.83,44.86,1921504.0,40.8399,40.9944,40.7399,40.7672,1921504.0
2021-11-26 09:50:00,44.86,44.94,44.75,44.83,1438779.0,40.7672,40.8399,40.6672,40.7399,1438779.0
2021-11-26 09:55:00,44.83,45.05,44.77,45.03,1347976.0,40.7399,40.9398,40.6854,40.9217,1347976.0
2021-11-26 10:00:00,45.03,45.16,44.94,45.06,1282585.0,40.9217,41.0398,40.8399,40.9489,1282585.0
2021-11-26 10:05:00,45.07,45.3,45.04,45.26,1461842.0,40.958,41.167,40.9308,41.1307,1461842.0
2021-11-26 10:10:00,45.26,45.28,45.03,45.07,1147473.0,41.1307,41.1489,40.9217,40.958,1147473.0
2021-11-26 10:15:00,45.06,45.14,45.02,45.1,906188.0,40.9489,41.0216,40.9126,40.9853,906188.0
2021-11-26 10:20:00,45.1,45.36,45.08,45.33,1237046.0,40.9853,41.2216,40.9671,41.1943,1237046.0
2021-11-26 10:25:00,45.33,45.33,45.14,45.21,886386.0,41.1943,41.1943,41.0216,41.0852,886386.0
2021-11-26 10:30:00,45.21,45.29,45.15,45.25,1112900.0,41.0852,41.158,41.0307,41.1216,1112900.0
2021-11-26 10:35:00,45.25,45.48,45.22,45.43,717083.0,41.1216,41.3306,41.0943,41.2852,717083.0
2021-11-26 10:40:00,45.42,45.48,45.33,45.41,789333.0,41.2761,41.3306,41.1943,41.267,789333.0
2021-11-26 10:45:00,45.41,45.45,45.3,45.41,724942.0,41.267,41.3034,41.167,41.267,724942.0
2021-11-26 10:50:00,45.4,45.42,45.28,45.3,760732.0,41.2579,41.2761,41.1489,41.167,760732.0
2021-11-26 10:55:00,45.3,45.37,45.27,45.31,645489.0,41.167,41.2307,41.1398,41.1761,645489.0
2021-11-26 11:00:00,45.3,45.3,45.19,45.2,550255.0,41.167,41.167,41.0671,41.0762,550255.0
2021-11-26 11:05:00,45.2,45.36,45.19,45.29,464357.0,41.0762,41.2216,41.0671,41.158,464357.0
2021-11-26 11:10:00,45.29,45.31,45.15,45.16,677350.0,41.158,41.1761,41.0307,41.0398,677350.0
2021-11-26 11:15:00,45.16,45.18,45.03,45.05,662990.0,41.0398,41.058,40.9217,40.9398,662990.0
2021-11-26 11:20:00,45.05,45.08,45.02,45.06,691751.0,40.9398,40.9671,40.9126,40.9489,691751.0
2021-11-26 11:25:00,45.06,45.11,45.04,45.11,528542.0,40.9489,40.9944,40.9308,40.9944,528542.0
2021-11-26 11:30:00,45.1,45.16,45.06,45.13,421780.0,40.9853,41.0398,40.9489,41.0125,421780.0
2021-11-26 11:35:00,45.13,45.28,45.12,45.27,514903.0,41.0125,41.1489,41.0035,41.1398,514903.0
2021-11-26 11:40:00,45.27,45.28,45.11,45.24,614749.0,41.1398,41.1489,40.9944,41.1125,614749.0
2021-11-26 11:45:00,45.25,45.28,45.18,45.18,493715.0,41.1216,41.1489,41.058,41.058,493715.0
2021-11-26 11:50:00,45.19,45.2,45.09,45.11,643370.0,41.0671,41.0762,40.9762,40.9944,643370.0
2021-11-26 11:55:00,45.11,45.22,45.08,45.16,546489.0,40.9944,41.0943,40.9671,41.0398,546489.0
2021-11-26 12:00:00,45.16,45.3,45.15,45.22,886874.0,41.0398,41.167,41.0307,41.0943,886874.0
2021-11-26 12:05:00,45.22,45.44,45.19,45.41,738248.0,41.0943,41.2943,41.0671,41.267,738248.0
2021-11-26 12:10:00,45.4,45.49,45.39,45.46,576493.0,41.2579,41.3397,41.2488,41.3124,576493.0
2021-11-26 12:15:00,45.46,45.5,45.39,45.4,717446.0,41.3124,41.3488,41.2488,41.2579,717446.0
2021-11-26 12:20:00,45.4,45.54,45.38,45.52,975805.0,41.2579,41.3851,41.2397,41.367,975805.0
2021-11-26 12:25:00,45.53,45.65,45.49,45.64,1208814.0,41.3761,41.4851,41.3397,41.476,1208814.0
2021-11-26 12:30:00,45.64,45.79,45.6,45.78,1243236.0,41.476,41.6123,41.4397,41.6032,1243236.0
2021-11-26 12:35:00,45.78,45.92,45.77,45.85,1198625.0,41.6032,41.7305,41.5942,41.6669,1198625.0
2021-11-26 12:40:00,45.84,46.03,45.84,46.03,1227769.0,41.6578,41.8304,41.6578,41.8304,1227769.0
2021-11-26 12:45:00,46.03,46.04,45.8,45.82,1426542.0,41.8304,41.8395,41.6214,41.6396,1426542.0
2021-11-26 12:50:00,45.81,45.81,45.69,45.71,1341011.0,41.6305,41.6305,41.5215,41.5396,1341011.0
2021-11-26 12:55:00,45.71,45.93,45.7,45.76,2558439.0,41.5396,41.7396,41.5305,41.5851,2558439.0
2021-11-29 09:30:00,46.42,46.7,46.13,46.34,2707477.0,42.1849,42.4393,41.9213,42.1122,2707477.0
2021-11-29 09:35:00,46.34,46.42,46.19,46.23,1247173.0,42.1122,42.1849,41.9758,42.0122,1247173.0
2021-11-29 09:40:00,46.23,46.27,46.01,46.13,1135124.0,42.0122,42.0485,41.8123,41.9213,1135124.0
2021-11-29 09:45:00,46.14,46.15,45.74,45.79,1513623.0,41.9304,41.9395,41.5669,41.6123,1513623.0
2021-11-29 09:50:00,45.79,45.83,45.57,45.58,869893.0,41.6123,41.6487,41.4124,41.4215,869893.0
2021-11-29 09:55:00,45.58,45.66,45.49,45.54,850079.0,41.4215,41.4942,41.3397,41.3851,850079.0
2021-11-29 10:00:00,45.54,45.64,45.45,45.52,627626.0,41.3851,41.476,41.3034,41.367,627626.0
2021-11-29 10:05:00,45.51,45.55,45.4,45.51,737507.0,41.3579,41.3942,41.2579,41.3579,737507.0
2021-11-29 10:10:00,45.5,45.59,45.44,45.45,489331.0,41.3488,41.4306,41.2943,41.3034,489331.0
2021-11-29 10:15:00,45.45,45.63,45.44,45.62,592452.0,41.3034,41.4669,41.2943,41.4578,592452.0
2021-11-29 10:20:00,45.62,45.63,45.48,45.5,389391.0,41.4578,41.4669,41.3306,41.3488,389391.0
2021-11-29 10:25:00,45.49,45.5,45.37,45.37,441015.0,41.3397,41.3488,41.2307,41.2307,441015.0
2021-11-29 10:30:00,45.37,45.41,45.3,45.4,594273.0,41.2307,41.267,41.167,41.2579,594273.0
2021-11-29 10:35:00,45.4,45.44,45.26,45.28,821390.0,41.2579,41.2943,41.1307,41.1489,821390.0
2021-11-29 10:40:00,45.29,45.33,45.21,45.33,779047.0,41.158,41.1943,41.0852,41.1943,779047.0
2021-11-29 10:45:00,45.32,45.41,45.26,45.26,515407.0,41.1852,41.267,41.1307,41.1307,515407.0
2021-11-29 10:50:00,45.26,45.38,45.21,45.3,510850.0,41.1307,41.2397,41.0852,41.167,510850.0
2021-11-29 10:55:00,45.31,45.41,45.3,45.37,331222.0,41.1761,41.267,41.167,41.2307,331222.0
2021-11-29 11:00:00,45.37,45.44,45.33,45.41,383000.0,41.2307,41.2943,41.1943,41.267,383000.0
2021-11-29 11:05:00,45.41,45.45,45.38,45.39,395737.0,41.267,41.3034,41.2397,41.2488,395737.0
2021-11-29 11:10:00,45.39,45.47,45.37,45.46,323097.0,41.2488,41.3215,41.2307,41.3124,323097.0
2021-11-29 11:15:00,45.47,45.5,45.35,45.36,349504.0,41.3215,41.3488,41.2125,41.2216,349504.0
2021-11-29 11:20:00,45.36,45.42,45.35,45.37,280356.0,41.2216,41.2761,41.2125,41.2307,280356.0
2021-11-29 11:25:00,45.36,45.36,45.23,45.27,408342.0,41.2216,41.2216,41.1034,41.1398,408342.0
2021-11-29 11:30:00,45.27,45.28,45.17,45.23,802437.0,41.1398,41.1489,41.0489,41.1034,802437.0
2021-11-29 11:35:00,45.23,45.28,45.2,45.28,439074.0,41.1034,41.1489,41.0762,41.1489,439074.0
2021-11-29 11:40:00,45.28,45.36,45.26,45.36,398643.0,41.1489,41.2216,41.1307,41.2216,398643.0
2021-11-29 11:45:00,45.35,45.42,45.34,45.35,307338.0,41.2125,41.2761,41.2034,41.2125,307338.0
2021-11-29 11:50:00,45.34,45.39,45.32,45.39,256971.0,41.2034,41.2488,41.1852,41.2488,256971.0
2021-11-29 11:55:00,45.38,45.41,45.33,45.39,273501.0,41.2397,41.267,41.1943,41.2488,273501.0
2021-11-29 12:00:00,45.39,45.51,45.37,45.5,402667.0,41.2488,41.3579,41.2307,41.3488,402667.0
2021-11-29 12:05:00,45.5,45.53,45.45,45.48,357940.0,41.3488,41.3761,41.3034,41.3306,357940.0
2021-11-29 12:10:00,45.49,45.56,45.47,45.53,293496.0,41.3397,41.4033,41.3215,41.3761,293496.0
2021-11-29 12:15:00,45.53,45.64,45.52,45.63,395946.0,41.3761,41.476,41.367,41.4669,395946.0
2021-11-29 12:20:00,45.63,45.75,45.63,45.74,493607.0,41.4669,41.576,41.4669,41.5669,493607.0
2021-11-29 12:25:00,45.74,45.75,45.64,45.65,386150.0,41.5669,41.576,41.476,41.4851,386150.0
2021-11-29 12:30:00,45.65,45.7,45.61,45.68,371349.0,41.4851,41.5305,41.4488,41.5124,371349.0
2021-11-29 12:35:00,45.68,45.72,45.63,45.66,323703.0,41.5124,41.5487,41.4669,41.4942,323703.0
2021-11-29 12:40:00,45.66,45.71,45.66,45.69,207084.0,41.4942,41.5396,41.4942,41.5215,207084.0
2021-11-29 12:45:00,45.69,45.69,45.63,45.64,224718.0,41.5215,41.5215,41.4669,41.476,224718.0
2021-11-29 12:50:00,45.63,45.64,45.59,45.62,324523.0,41.4669,41.476,41.4306,41.4578,324523.0
2021-11-29 12:55:00,45.62,45.65,45.6,45.6,280787.0,41.4578,41.4851,41.4397,41.4397,280787.0
2021-11-29 13:00:00,45.6,45.63,45.57,45.58,269603.0,41.4397,41.4669,41.4124,41.4215,269603.0
2021-11-29 13:05:00,45.57,45.69,45.55,45.67,320331.0,41.4124,41.5215,41.3942,41.5033,320331.0
2021-11-29 13:10:00,45.67,45.68,45.62,45.63,246716.0,41.5033,41.5124,41.4578,41.4669,246716.0
2021-11-29 13:15:00,45.63,45.65,45.58,45.64,242043.0,41.4669,41.4851,41.4215,41.476,242043.0
2021-11-29 13:20:00,45.64,45.66,45.59,45.62,196096.0,41.476,41.4942,41.4306,41.4578,196096.0
2021-11-29 13:25:00,45.62,45.66,45.6,45.65,221395.0,41.4578,41.4942,41.4397,41.4851,221395.0
2021-11-29 13:30:00,45.65,45.72,45.61,45.71,254156.0,41.4851,41.5487,41.4488,41.5396,254156.0
2021-11-29 13:35:00,45.71,45.73,45.66,45.66,340211.0,41.5396,41.5578,41.4942,41.4942,340211.0
2021-11-29 13:40:00,45.65,45.66,45.63,45.63,133047.0,41.4851,41.4942,41.4669,41.4669,133047.0
2021-11-29 13:45:00,45.63,45.64,45.59,45.61,204995.0,41.4669,41.476,41.4306,41.4488,204995.0
2021-11-29 13:50:00,45.61,45.63,45.58,45.63,156525.0,41.4488,41.4669,41.4215,41.4669,156525.0
2021-11-29 13:55:00,45.63,45.66,45.6,45.66,187242.0,41.4669,41.4942,41.4397,41.4942,187242.0
2021-11-29 14:00:00,45.66,45.67,45.59,45.66,209415.0,41.4942,41.5033,41.4306,41.4942,209415.0
2021-11-29 14:05:00,45.66,45.68,45.63,45.66,254072.0,41.4942,41.5124,41.4669,41.4942,254072.0
2021-11-29 14:10:00,45.66,45.69,45.64,45.66,185449.0,41.4942,41.5215,41.476,41.4942,185449.0
2021-11-29 14:15:00,45.66,45.67,45.64,45.67,197323.0,41.4942,41.5033,41.476,41.5033,197323.0
2021-11-29 14:20:00,45.66,45.69,45.64,45.66,215734.0,41.4942,41.5215,41.476,41.4942,215734.0
2021-11-29 14:25:00,45.66,45.68,45.64,45.65,126469.0,41.4942,41.5124,41.476,41.4851,126469.0
2021-11-29 14:30:00,45.65,45.65,45.57,45.61,295383.0,41.4851,41.4851,41.4124,41.4488,295383.0
2021-11-29 14:35:00,45.6,45.61,45.57,45.59,214851.0,41.4397,41.4488,41.4124,41.4306,214851.0
2021-11-29 14:40:00,45.59,45.67,45.57,45.64,243514.0,41.4306,41.5033,41.4124,41.476,243514.0
2021-11-29 14:45:00,45.65,45.65,45.59,45.61,232633.0,41.4851,41.4851,41.4306,41.4488,232633.0
2021-11-29 14:50:00,45.62,45.68,45.61,45.63,312858.0,41.4578,41.5124,41.4488,41.4669,312858.0
2021-11-29 14:55:00,45.63,45.65,45.6,45.65,226926.0,41.4669,41.4851,41.4397,41.4851,226926.0
2021-11-29 15:00:00,45.65,45.7,45.64,45.7,251111.0,41.4851,41.5305,41.476,41.5305,251111.0
2021-11-29 15:05:00,45.7,45.74,45.67,45.73,279537.0,41.5305,41.5669,41.5033,41.5578,279537.0
2021-11-29 15:10:00,45.72,45.85,45.7,45.82,622685.0,41.5487,41.6669,41.5305,41.6396,622685.0
2021-11-29 15:15:00,45.82,45.9,45.81,45.89,613842.0,41.6396,41.7123,41.6305,41.7032,613842.0
2021-11-29 15:20:00,45.89,45.9,45.78,45.82,518007.0,41.7032,41.7123,41.6032,41.6396,518007.0
2021-11-29 15:25:00,45.82,45.88,45.76,45.76,522964.0,41.6396,41.6941,41.5851,41.5851,522964.0
2021-11-29 15:30:00,45.76,45.77,45.68,45.76,481314.0,41.5851,41.5942,41.5124,41.5851,481314.0
2021-11-29 15:35:00,45.76,45.86,45.74,45.81,687703.0,41.5851,41.6759,41.5669,41.6305,687703.0
2021-11-29 15:40:00,45.81,45.83,45.73,45.83,693083.0,41.6305,41.6487,41.5578,41.6487,693083.0
2021-11-29 15:45:00,45.83,45.83,45.65,45.69,985800.0,41.6487,41.6487,41.4851,41.5215,985800.0
2021-11-29 15:50:00,45.68,45.74,45.57,45.69,1159723.0,41.5124,41.5669,41.4124,41.5215,1159723.0
2021-11-29 15:55:00,45.69,45.75,45.54,45.57,2447405.0,41.5215,41.576,41.3851,41.4124,2447405.0
2021-11-30 09:30:00,44.76,45.15,44.62,45.0,2093586.0,40.6763,41.0307,40.5491,40.8944,2093586.0
2021-11-30 09:35:00,45.0,45.08,44.91,44.98,1107049.0,40.8944,40.9671,40.8126,40.8762,1107049.0
2021-11-30 09:40:00,44.98,45.22,44.93,45.08,1562700.0,40.8762,41.0943,40.8308,40.9671,1562700.0
2021-11-30 09:45:00,45.07,45.11,44.86,44.87,1003932.0,40.958,40.9944,40.7672,40.7763,1003932.0
2021-11-30 09:50:00,44.86,44.91,44.76,44.9,663018.0,40.7672,40.8126,40.6763,40.8035,663018.0
2021-11-30 09:55:00,44.9,45.13,44.85,44.95,1206517.0,40.8035,41.0125,40.7581,40.849,1206517.0
2021-11-30 10:00:00,44.96,45.02,44.85,44.98,869753.0,40.8581,40.9126,40.7581,40.8762,869753.0
2021-11-30 10:05:00,44.97,45.08,44.91,45.0,641141.0,40.8671,40.9671,40.8126,40.8944,641141.0
2021-11-30 10:10:00,45.0,45.01,44.76,44.77,733100.0,40.8944,40.9035,40.6763,40.6854,733100.0
2021-11-30 10:15:00,44.77,44.92,44.76,44.81,882679.0,40.6854,40.8217,40.6763,40.7217,882679.0
2021-11-30 10:20:00,44.81,44.82,44.7,44.73,772432.0,40.7217,40.7308,40.6218,40.649,772432.0
2021-11-30 10:25:00,44.74,44.75,44.58,44.63,965139.0,40.6581,40.6672,40.5127,40.5582,965139.0
2021-11-30 10:30:00,44.63,44.92,44.61,44.9,949221.0,40.5582,40.8217,40.54,40.8035,949221.0
2021-11-30 10:35:00,44.9,45.14,44.88,45.08,1075881.0,40.8035,41.0216,40.7854,40.9671,1075881.0
2021-11-30 10:40:00,45.08,45.18,45.01,45.12,1370691.0,40.9671,41.058,40.9035,41.0035,1370691.0
2021-11-30 10:45:00,45.12,45.14,45.03,45.07,658175.0,41.0035,41.0216,40.9217,40.958,658175.0
2021-11-30 10:50:00,45.07,45.15,45.01,45.02,1021373.0,40.958,41.0307,40.9035,40.9126,1021373.0
2021-11-30 10:55:00,45.02,45.06,44.87,44.91,858388.0,40.9126,40.9489,40.7763,40.8126,858388.0
2021-11-30 11:00:00,44.91,44.94,44.78,44.86,781325.0,40.8126,40.8399,40.6945,40.7672,781325.0
2021-11-30 11:05:00,44.86,44.88,44.72,44.74,547924.0,40.7672,40.7854,40.64,40.6581,547924.0
2021-11-30 11:10:00,44.73,44.97,44.73,44.97,743793.0,40.649,40.8671,40.649,40.8671,743793.0
2021-11-30 11:15:00,44.96,45.19,44.93,45.17,1012974.0,40.8581,41.0671,40.8308,41.0489,1012974.0
2021-11-30 11:20:00,45.16,45.19,44.87,44.89,392026.0,41.0398,41.0671,40.7763,40.7944,392026.0
2021-11-30 11:25:00,44.89,45.05,44.83,45.03,463381.0,40.7944,40.9398,40.7399,40.9217,463381.0
2021-11-30 11:30:00,45.02,45.04,44.85,44.89,434060.0,40.9126,40.9308,40.7581,40.7944,434060.0
2021-11-30 11:35:00,44.88,44.92,44.8,44.83,342998.0,40.7854,40.8217,40.7127,40.7399,342998.0
2021-11-30 11:40:00,44.83,44.85,44.71,44.77,633977.0,40.7399,40.7581,40.6309,40.6854,633977.0
2021-11-30 11:45:00,44.76,44.79,44.61,44.62,475658.0,40.6763,40.7036,40.54,40.5491,475658.0
2021-11-30 11:50:00,44.61,44.65,44.56,44.58,528992.0,40.54,40.5763,40.4946,40.5127,528992.0
2021-11-30 11:55:00,44.59,44.7,44.56,44.66,538566.0,40.5218,40.6218,40.4946,40.5854,538566.0
2021-11-30 12:00:00,44.66,44.66,44.5,44.52,640594.0,40.5854,40.5854,40.44,40.4582,640594.0
2021-11-30 12:05:00,44.52,44.6,44.46,44.53,800096.0,40.4582,40.5309,40.4037,40.4673,800096.0
2021-11-30 12:10:00,44.53,44.62,44.46,44.58,581098.0,40.4673,40.5491,40.4037,40.5127,581098.0
2021-11-30 12:15:00,44.57,44.77,44.57,44.73,667376.0,40.5036,40.6854,40.5036,40.649,667376.0
2021-11-30 12:20:00,44.73,44.73,44.62,44.68,369032.0,40.649,40.649,40.5491,40.6036,369032.0
2021-11-30 12:25:00,44.68,44.69,44.6,44.64,430787.0,40.6036,40.6127,40.5309,40.5673,430787.0
2021-11-30 12:30:00,44.64,44.7,44.57,44.63,510076.0,40.5673,40.6218,40.5036,40.5582,510076.0
2021-11-30 12:35:00,44.64,44.66,44.58,44.6,261965.0,40.5673,40.5854,40.5127,40.5309,261965.0
2021-11-30 12:40:00,44.59,44.67,44.56,44.64,263035.0,40.5218,40.5945,40.4946,40.5673,263035.0
2021-11-30 12:45:00,44.64,44.68,44.59,44.6,361442.0,40.5673,40.6036,40.5218,40.5309,361442.0
2021-11-30 12:50:00,44.61,44.7,44.61,44.64,349293.0,40.54,40.6218,40.54,40.5673,349293.0
2021-11-30 12:55:00,44.64,44.66,44.55,44.58,637141.0,40.5673,40.5854,40.4855,40.5127,637141.0
2021-11-30 13:00:00,44.59,44.61,44.44,44.45,815404.0,40.5218,40.54,40.3855,40.3946,815404.0
2021-11-30 13:05:00,44.45,44.54,44.43,44.47,387455.0,40.3946,40.4764,40.3764,40.4128,387455.0
2021-11-30 13:10:00,44.47,44.47,44.42,44.44,291423.0,40.4128,40.4128,40.3673,40.3855,291423.0
2021-11-30 13:15:00,44.45,44.53,44.44,44.46,308805.0,40.3946,40.4673,40.3855,40.4037,308805.0
2021-11-30 13:20:00,44.46,44.74,44.42,44.63,984475.0,40.4037,40.6581,40.3673,40.5582,984475.0
2021-11-30 13:25:00,44.62,44.8,44.51,44.53,985491.0,40.5491,40.7127,40.4491,40.4673,985491.0
2021-11-30 13:30:00,44.53,44.64,44.47,44.48,429965.0,40.4673,40.5673,40.4128,40.4219,429965.0
2021-11-30 13:35:00,44.48,44.61,44.47,44.59,279642.0,40.4219,40.54,40.4128,40.5218,279642.0
2021-11-30 13:40:00,44.6,44.68,44.57,44.67,196661.0,40.5309,40.6036,40.5036,40.5945,196661.0
2021-11-30 13:45:00,44.66,44.7,44.64,44.66,263547.0,40.5854,40.6218,40.5673,40.5854,263547.0
2021-11-30 13:50:00,44.66,44.69,44.64,44.66,310283.0,40.5854,40.6127,40.5673,40.5854,310283.0
2021-11-30 13:55:00,44.66,44.71,44.65,44.7,230510.0,40.5854,40.6309,40.5763,40.6218,230510.0
2021-11-30 14:00:00,44.71,44.74,44.63,44.7,477707.0,40.6309,40.6581,40.5582,40.6218,477707.0
2021-11-30 14:05:00,44.69,44.71,44.63,44.69,254796.0,40.6127,40.6309,40.5582,40.6127,254796.0
2021-11-30 14:10:00,44.7,44.77,44.69,44.75,356976.0,40.6218,40.6854,40.6127,40.6672,356976.0
2021-11-30 14:15:00,44.74,44.77,44.7,44.76,252087.0,40.6581,40.6854,40.6218,40.6763,252087.0
2021-11-30 14:20:00,44.77,44.82,44.71,44.72,541697.0,40.6854,40.7308,40.6309,40.64,541697.0
2021-11-30 14:25:00,44.72,44.8,44.65,44.65,406965.0,40.64,40.7127,40.5763,40.5763,406965.0
2021-11-30 14:30:00,44.65,44.72,44.63,44.68,444732.0,40.5763,40.64,40.5582,40.6036,444732.0
2021-11-30 14:35:00,44.68,44.7,44.65,44.67,228010.0,40.6036,40.6218,40.5763,40.5945,228010.0
2021-11-30 14:40:00,44.67,44.69,44.6,44.61,426069.0,40.5945,40.6127,40.5309,40.54,426069.0
2021-11-30 14:45:00,44.61,44.63,44.53,44.54,296101.0,40.54,40.5582,40.4673,40.4764,296101.0
2021-11-30 14:50:00,44.54,44.56,44.47,44.5,504859.0,40.4764,40.4946,40.4128,40.44,504859.0
2021-11-30 14:55:00,44.5,44.56,44.47,44.53,458890.0,40.44,40.4946,40.4128,40.4673,458890.0
2021-11-30 15:00:00,44.52,44.57,44.5,44.55,445883.0,40.4582,40.5036,40.44,40.4855,445883.0
2021-11-30 15:05:00,44.55,44.59,44.49,44.5,445347.0,40.4855,40.5218,40.4309,40.44,445347.0
2021-11-30 15:10:00,44.5,44.58,44.48,44.48,443573.0,40.44,40.5127,40.4219,40.4219,443573.0
2021-11-30 15:15:00,44.49,44.53,44.47,44.49,453384.0,40.4309,40.4673,40.4128,40.4309,453384.0
2021-11-30 15:20:00,44.49,44.53,44.46,44.47,393948.0,40.4309,40.4673,40.4037,40.4128,393948.0
2021-11-30 15:25:00,44.47,44.51,44.42,44.47,589870.0,40.4128,40.4491,40.3673,40.4128,589870.0
2021-11-30 15:30:00,44.48,44.61,44.46,44.55,711275.0,40.4219,40.54,40.4037,40.4855,711275.0
2021-11-30 15:35:00,44.55,44.57,44.5,44.55,595593.0,40.4855,40.5036,40.44,40.4855,595593.0
2021-11-30 15:40:00,44.54,44.65,44.53,44.64,655396.0,40.4764,40.5763,40.4673,40.5673,655396.0
2021-11-30 15:45:00,44.64,44.69,44.52,44.54,1012056.0,40.5673,40.6127,40.4582,40.4764,1012056.0
2021-11-30 15:50:00,44.53,44.54,44.37,44.38,1869079.0,40.4673,40.4764,40.3219,40.331,1869079.0
2021-11-30 15:55:00,44.38,44.54,44.36,44.47,3353410.0,40.331,40.4764,40.3128,40.4128,3353410.0
2021-12-01 09:30:00,45.22,45.35,45.0,45.13,2619175.0,41.0943,41.2125,40.8944,41.0125,2619175.0
2021-12-01 09:35:00,45.12,45.26,45.01,45.24,1017121.0,41.0035,41.1307,40.9035,41.1125,1017121.0
2021-12-01 09:40:00,45.24,45.43,45.19,45.36,1145423.0,41.1125,41.2852,41.0671,41.2216,1145423.0
2021-12-01 09:45:00,45.36,45.4,45.3,45.38,813445.0,41.2216,41.2579,41.167,41.2397,813445.0
2021-12-01 09:50:00,45.39,45.46,45.35,45.42,821384.0,41.2488,41.3124,41.2125,41.2761,821384.0
2021-12-01 09:55:00,45.42,45.57,45.4,45.4,1074515.0,41.2761,41.4124,41.2579,41.2579,1074515.0
2021-12-01 10:00:00,45.41,45.51,45.35,45.41,845152.0,41.267,41.3579,41.2125,41.267,845152.0
2021-12-01 10:05:00,45.41,45.5,45.39,45.49,585293.0,41.267,41.3488,41.2488,41.3397,585293.0
2021-12-01 10:10:00,45.49,45.67,45.48,45.62,891583.0,41.3397,41.5033,41.3306,41.4578,891583.0
2021-12-01 10:15:00,45.62,45.7,45.6,45.69,826192.0,41.4578,41.5305,41.4397,41.5215,826192.0
2021-12-01 10:20:00,45.69,45.7,45.57,45.62,541406.0,41.5215,41.5305,41.4124,41.4578,541406.0
2021-12-01 10:25:00,45.62,45.65,45.5,45.53,584264.0,41.4578,41.4851,41.3488,41.3761,584264.0
2021-12-01 10:30:00,45.53,45.6,45.47,45.47,666373.0,41.3761,41.4397,41.3215,41.3215,666373.0
2021-12-01 10:35:00,45.48,45.53,45.3,45.3,419351.0,41.3306,41.3761,41.167,41.167,419351.0
2021-12-01 10:40:00,45.31,45.42,45.24,45.41,564479.0,41.1761,41.2761,41.1125,41.267,564479.0
2021-12-01 10:45:00,45.41,45.49,45.39,45.48,377319.0,41.267,41.3397,41.2488,41.3306,377319.0
2021-12-01 10:50:00,45.48,45.51,45.45,45.48,490237.0,41.3306,41.3579,41.3034,41.3306,490237.0
2021-12-01 10:55:00,45.48,45.57,45.46,45.49,482023.0,41.3306,41.4124,41.3124,41.3397,482023.0
2021-12-01 11:00:00,45.49,45.53,45.46,45.5,265970.0,41.3397,41.3761,41.3124,41.3488,265970.0
2021-12-01 11:05:00,45.51,45.56,45.49,45.54,235847.0,41.3579,41.4033,41.3397,41.3851,235847.0
2021-12-01 11:10:00,45.54,45.59,45.49,45.59,353631.0,41.3851,41.4306,41.3397,41.4306,353631.0
2021-12-01 11:15:00,45.59,45.59,45.47,45.47,475266.0,41.4306,41.4306,41.3215,41.3215,475266.0
2021-12-01 11:20:00,45.47,45.51,45.39,45.51,887432.0,41.3215,41.3579,41.2488,41.3579,887432.0
2021-12-01 11:25:00,45.51,45.54,45.44,45.44,416057.0,41.3579,41.3851,41.2943,41.2943,416057.0
2021-12-01 11:30:00,45.45,45.47,45.38,45.4,422021.0,41.3034,41.3215,41.2397,41.2579,422021.0
2021-12-01 11:35:00,45.41,45.42,45.29,45.31,476734.0,41.267,41.2761,41.158,41.1761,476734.0
2021-12-01 11:40:00,45.32,45.33,45.25,45.26,341251.0,41.1852,41.1943,41.1216,41.1307,341251.0
2021-12-01 11:45:00,45.25,45.26,45.08,45.12,732495.0,41.1216,41.1307,40.9671,41.0035,732495.0
2021-12-01 11:50:00,45.12,45.12,45.0,45.03,381446.0,41.0035,41.0035,40.8944,40.9217,381446.0
2021-12-01 11:55:00,45.04,45.06,44.97,45.03,494107.0,40.9308,40.9489,40.8671,40.9217,494107.0
2021-12-01 12:00:00,45.04,45.06,44.94,45.02,473251.0,40.9308,40.9489,40.8399,40.9126,473251.0
2021-12-01 12:05:00,45.03,45.07,44.96,45.01,434129.0,40.9217,40.958,40.8581,40.9035,434129.0
2021-12-01 12:10:00,45.0,45.2,44.99,45.18,253381.0,40.8944,41.0762,40.8853,41.058,253381.0
2021-12-01 12:15:00,45.18,45.24,45.16,45.22,236729.0,41.058,41.1125,41.0398,41.0943,236729.0
2021-12-01 12:20:00,45.22,45.26,45.13,45.14,292847.0,41.0943,41.1307,41.0125,41.0216,292847.0
2021-12-01 12:25:00,45.14,45.16,45.1,45.12,202257.0,41.0216,41.0398,40.9853,41.0035,202257.0
2021-12-01 12:30:00,45.12,45.21,45.12,45.18,292911.0,41.0035,41.0852,41.0035,41.058,292911.0
2021-12-01 12:35:00,45.19,45.19,45.07,45.14,254946.0,41.0671,41.0671,40.958,41.0216,254946.0
2021-12-01 12:40:00,45.15,45.16,45.08,45.08,294407.0,41.0307,41.0398,40.9671,40.9671,294407.0
2021-12-01 12:45:00,45.08,45.1,45.01,45.02,207039.0,40.9671,40.9853,40.9035,40.9126,207039.0
2021-12-01 12:50:00,45.03,45.03,44.89,44.89,399126.0,40.9217,40.9217,40.7944,40.7944,399126.0
2021-12-01 12:55:00,44.88,44.94,44.85,44.88,317908.0,40.7854,40.8399,40.7581,40.7854,317908.0
2021-12-01 13:00:00,44.89,44.95,44.86,44.91,310858.0,40.7944,40.849,40.7672,40.8126,310858.0
2021-12-01 13:05:00,44.91,44.93,44.74,44.77,506912.0,40.8126,40.8308,40.6581,40.6854,506912.0
2021-12-01 13:10:00,44.77,44.82,44.71,44.81,246843.0,40.6854,40.7308,40.6309,40.7217,246843.0
2021-12-01 13:15:00,44.8,44.85,44.69,44.7,350607.0,40.7127,40.7581,40.6127,40.6218,350607.0
2021-12-01 13:20:00,44.7,44.81,44.69,44.8,308978.0,40.6218,40.7217,40.6127,40.7127,308978.0
2021-12-01 13:25:00,44.8,44.88,44.79,44.84,515904.0,40.7127,40.7854,40.7036,40.749,515904.0
2021-12-01 13:30:00,44.84,44.89,44.78,44.88,494417.0,40.749,40.7944,40.6945,40.7854,494417.0
2021-12-01 13:35:00,44.87,44.9,44.85,44.87,349673.0,40.7763,40.8035,40.7581,40.7763,349673.0
2021-12-01 13:40:00,44.87,44.89,44.74,44.79,800258.0,40.7763,40.7944,40.6581,40.7036,800258.0
2021-12-01 13:45:00,44.79,44.8,44.56,44.58,617789.0,40.7036,40.7127,40.4946,40.5127,617789.0
2021-12-01 13:50:00,44.58,44.73,44.57,44.69,480529.0,40.5127,40.649,40.5036,40.6127,480529.0
2021-12-01 13:55:00,44.69,44.79,44.68,44.75,306479.0,40.6127,40.7036,40.6036,40.6672,306479.0
2021-12-01 14:00:00,44.74,44.82,44.65,44.74,539799.0,40.6581,40.7308,40.5763,40.6581,539799.0
2021-12-01 14:05:00,44.74,44.77,44.62,44.65,556943.0,40.6581,40.6854,40.5491,40.5763,556943.0
2021-12-01 14:10:00,44.64,44.68,44.56,44.65,330509.0,40.5673,40.6036,40.4946,40.5763,330509.0
2021-12-01 14:15:00,44.65,44.71,44.57,44.59,389072.0,40.5763,40.6309,40.5036,40.5218,389072.0
2021-12-01 14:20:00,44.59,44.74,44.59,44.72,367253.0,40.5218,40.6581,40.5218,40.64,367253.0
2021-12-01 14:25:00,44.72,44.75,44.67,44.73,361712.0,40.64,40.6672,40.5945,40.649,361712.0
2021-12-01 14:30:00,44.72,44.81,44.71,44.73,403592.0,40.64,40.7217,40.6309,40.649,403592.0
2021-12-01 14:35:00,44.73,44.77,44.66,44.74,360533.0,40.649,40.6854,40.5854,40.6581,360533.0
2021-12-01 14:40:00,44.74,44.74,44.61,44.66,365590.0,40.6581,40.6581,40.54,40.5854,365590.0
2021-12-01 14:45:00,44.66,44.72,44.61,44.68,320748.0,40.5854,40.64,40.54,40.6036,320748.0
2021-12-01 14:50:00,44.68,44.73,44.6,44.61,375576.0,40.6036,40.649,40.5309,40.54,375576.0
2021-12-01 14:55:00,44.62,44.67,44.56,44.58,281927.0,40.5491,40.5945,40.4946,40.5127,281927.0
2021-12-01 15:00:00,44.58,44.62,44.47,44.48,437138.0,40.5127,40.5491,40.4128,40.4219,437138.0
2021-12-01 15:05:00,44.48,44.55,44.43,44.46,508668.0,40.4219,40.4855,40.3764,40.4037,508668.0
2021-12-01 15:10:00,44.47,44.52,44.44,44.51,314110.0,40.4128,40.4582,40.3855,40.4491,314110.0
2021-12-01 15:15:00,44.51,44.51,44.36,44.39,706468.0,40.4491,40.4491,40.3128,40.3401,706468.0
2021-12-01 15:20:00,44.38,44.39,44.25,44.26,632883.0,40.331,40.3401,40.2128,40.2219,632883.0
2021-12-01 15:25:00,44.26,44.26,44.13,44.15,1060292.0,40.2219,40.2219,40.1038,40.122,1060292.0
2021-12-01 15:30:00,44.14,44.26,44.08,44.23,925678.0,40.1129,40.2219,40.0583,40.1947,925678.0
2021-12-01 15:35:00,44.23,44.29,44.16,44.27,635614.0,40.1947,40.2492,40.131,40.231,635614.0
2021-12-01 15:40:00,44.27,44.35,44.19,44.32,726234.0,40.231,40.3037,40.1583,40.2764,726234.0
2021-12-01 15:45:00,44.32,44.34,44.1,44.12,958652.0,40.2764,40.2946,40.0765,40.0947,958652.0
2021-12-01 15:50:00,44.12,44.15,44.01,44.02,1388954.0,40.0947,40.122,39.9947,40.0038,1388954.0
2021-12-01 15:55:00,44.02,44.03,43.83,43.83,3289164.0,40.0038,40.0129,39.8312,39.8312,3289164.0
2021-12-02 09:30:00,44.33,44.5,44.0,44.06,2054816.0,40.474,40.6292,40.1727,40.2275,2054816.0
2021-12-02 09:35:00,44.07,44.35,44.03,44.3,858231.0,40.2366,40.4923,40.2001,40.4466,858231.0
2021-12-02 09:40:00,44.3,44.35,44.14,44.33,837689.0,40.4466,40.4923,40.3005,40.474,837689.0
2021-12-02 09:45:00,44.33,44.58,44.26,44.56,960961.0,40.474,40.7023,40.4101,40.684,960961.0
2021-12-02 09:50:00,44.57,44.71,44.55,44.71,980058.0,40.6931,40.8209,40.6749,40.8209,980058.0
2021-12-02 09:55:00,44.7,44.82,44.67,44.82,888584.0,40.8118,40.9214,40.7844,40.9214,888584.0
2021-12-02 10:00:00,44.83,44.91,44.71,44.83,922197.0,40.9305,41.0035,40.8209,40.9305,922197.0
2021-12-02 10:05:00,44.83,44.86,44.67,44.68,1036101.0,40.9305,40.9579,40.7844,40.7936,1036101.0
2021-12-02 10:10:00,44.69,44.78,44.64,44.68,607254.0,40.8027,40.8849,40.757,40.7936,607254.0
2021-12-02 10:15:00,44.68,44.74,44.59,44.63,616527.0,40.7936,40.8483,40.7114,40.7479,616527.0
2021-12-02 10:20:00,44.63,44.81,44.57,44.77,735992.0,40.7479,40.9122,40.6931,40.8757,735992.0
2021-12-02 10:25:00,44.76,44.89,44.66,44.81,603659.0,40.8666,40.9853,40.7753,40.9122,603659.0
2021-12-02 10:30:00,44.81,44.86,44.69,44.69,520255.0,40.9122,40.9579,40.8027,40.8027,520255.0
2021-12-02 10:35:00,44.7,44.78,44.54,44.6,691803.0,40.8118,40.8849,40.6657,40.7205,691803.0
2021-12-02 10:40:00,44.6,44.65,44.51,44.52,741387.0,40.7205,40.7662,40.6383,40.6475,741387.0
2021-12-02 10:45:00,44.53,44.67,44.51,44.67,606564.0,40.6566,40.7844,40.6383,40.7844,606564.0
2021-12-02 10:50:00,44.67,44.73,44.61,44.69,582675.0,40.7844,40.8392,40.7296,40.8027,582675.0
2021-12-02 10:55:00,44.68,44.84,44.64,44.84,591106.0,40.7936,40.9396,40.757,40.9396,591106.0
2021-12-02 11:00:00,44.84,44.89,44.7,44.72,446428.0,40.9396,40.9853,40.8118,40.8301,446428.0
2021-12-02 11:05:00,44.72,44.82,44.67,44.79,348118.0,40.8301,40.9214,40.7844,40.894,348118.0
2021-12-02 11:10:00,44.78,44.84,44.75,44.79,391107.0,40.8849,40.9396,40.8575,40.894,391107.0
2021-12-02 11:15:00,44.79,44.86,44.76,44.85,379654.0,40.894,40.9579,40.8666,40.9488,379654.0
2021-12-02 11:20:00,44.84,44.99,44.83,44.96,539061.0,40.9396,41.0766,40.9305,41.0492,539061.0
2021-12-02 11:25:00,44.97,45.11,44.95,45.01,749870.0,41.0583,41.1861,41.0401,41.0948,749870.0
2021-12-02 11:30:00,45.01,45.04,44.76,44.87,758711.0,41.0948,41.1222,40.8666,40.967,758711.0
2021-12-02 11:35:00,44.87,44.95,44.82,44.84,372197.0,40.967,41.0401,40.9214,40.9396,372197.0
2021-12-02 11:40:00,44.83,45.02,44.83,44.97,423047.0,40.9305,41.104,40.9305,41.0583,423047.0
2021-12-02 11:45:00,44.96,45.16,44.94,45.13,360367.0,41.0492,41.2318,41.0309,41.2044,360367.0
2021-12-02 11:50:00,45.12,45.22,45.1,45.2,407962.0,41.1953,41.2866,41.177,41.2683,407962.0
2021-12-02 11:55:00,45.2,45.23,45.08,45.2,413378.0,41.2683,41.2957,41.1588,41.2683,413378.0
2021-12-02 12:00:00,45.2,45.3,45.16,45.29,534281.0,41.2683,41.3596,41.2318,41.3505,534281.0
2021-12-02 12:05:00,45.3,45.4,45.26,45.4,752720.0,41.3596,41.4509,41.3231,41.4509,752720.0
2021-12-02 12:10:00,45.39,45.5,45.38,45.5,686995.0,41.4418,41.5422,41.4327,41.5422,686995.0
2021-12-02 12:15:00,45.49,45.5,45.3,45.31,691283.0,41.5331,41.5422,41.3596,41.3688,691283.0
2021-12-02 12:20:00,45.31,45.34,45.25,45.32,536295.0,41.3688,41.3961,41.314,41.3779,536295.0
2021-12-02 12:25:00,45.32,45.33,45.27,45.3,216015.0,41.3779,41.387,41.3322,41.3596,216015.0
2021-12-02 12:30:00,45.3,45.37,45.3,45.32,326516.0,41.3596,41.4235,41.3596,41.3779,326516.0
2021-12-02 12:35:00,45.32,45.34,45.25,45.29,323601.0,41.3779,41.3961,41.314,41.3505,323601.0
2021-12-02 12:40:00,45.29,45.33,45.26,45.29,254111.0,41.3505,41.387,41.3231,41.3505,254111.0
2021-12-02 12:45:00,45.29,45.33,45.26,45.28,347133.0,41.3505,41.387,41.3231,41.3414,347133.0
2021-12-02 12:50:00,45.29,45.29,45.13,45.21,1243280.0,41.3505,41.3505,41.2044,41.2775,1243280.0
2021-12-02 12:55:00,45.21,45.28,45.2,45.26,284203.0,41.2775,41.3414,41.2683,41.3231,284203.0
2021-12-02 13:00:00,45.26,45.28,45.17,45.19,526872.0,41.3231,41.3414,41.2409,41.2592,526872.0
2021-12-02 13:05:00,45.19,45.24,45.12,45.17,315230.0,41.2592,41.3048,41.1953,41.2409,315230.0
2021-12-02 13:10:00,45.18,45.26,45.13,45.26,355600.0,41.2501,41.3231,41.2044,41.3231,355600.0
2021-12-02 13:15:00,45.26,45.31,45.19,45.23,396043.0,41.3231,41.3688,41.2592,41.2957,396043.0
2021-12-02 13:20:00,45.23,45.25,45.11,45.17,274035.0,41.2957,41.314,41.1861,41.2409,274035.0
2021-12-02 13:25:00,45.16,45.2,45.12,45.15,279493.0,41.2318,41.2683,41.1953,41.2227,279493.0
2021-12-02 13:30:00,45.15,45.22,45.09,45.21,375438.0,41.2227,41.2866,41.1679,41.2775,375438.0
2021-12-02 13:35:00,45.22,45.25,45.17,45.25,296750.0,41.2866,41.314,41.2409,41.314,296750.0
2021-12-02 13:40:00,45.25,45.26,45.18,45.22,225471.0,41.314,41.3231,41.2501,41.2866,225471.0
2021-12-02 13:45:00,45.22,45.22,45.09,45.16,357191.0,41.2866,41.2866,41.1679,41.2318,357191.0
2021-12-02 13:50:00,45.16,45.26,45.11,45.23,442110.0,41.2318,41.3231,41.1861,41.2957,442110.0
2021-12-02 13:55:00,45.23,45.3,45.22,45.27,398700.0,41.2957,41.3596,41.2866,41.3322,398700.0
2021-12-02 14:00:00,45.28,45.33,45.25,45.32,439151.0,41.3414,41.387,41.314,41.3779,439151.0
2021-12-02 14:05:00,45.32,45.4,45.3,45.33,317269.0,41.3779,41.4509,41.3596,41.387,317269.0
2021-12-02 14:10:00,45.33,45.34,45.23,45.24,289829.0,41.387,41.3961,41.2957,41.3048,289829.0
2021-12-02 14:15:00,45.24,45.29,45.19,45.28,331299.0,41.3048,41.3505,41.2592,41.3414,331299.0
2021-12-02 14:20:00,45.28,45.29,45.18,45.2,364203.0,41.3414,41.3505,41.2501,41.2683,364203.0
2021-12-02 14:25:00,45.2,45.28,45.17,45.25,461893.0,41.2683,41.3414,41.2409,41.314,461893.0
2021-12-02 14:30:00,45.25,45.26,45.19,45.23,229395.0,41.314,41.3231,41.2592,41.2957,229395.0
2021-12-02 14:35:00,45.24,45.25,45.15,45.21,309265.0,41.3048,41.314,41.2227,41.2775,309265.0
2021-12-02 14:40:00,45.21,45.24,45.17,45.21,242621.0,41.2775,41.3048,41.2409,41.2775,242621.0
2021-12-02 14:45:00,45.21,45.25,45.1,45.11,289915.0,41.2775,41.314,41.177,41.1861,289915.0
2021-12-02 14:50:00,45.11,45.17,45.07,45.11,650489.0,41.1861,41.2409,41.1496,41.1861,650489.0
2021-12-02 14:55:00,45.1,45.14,45.03,45.04,364741.0,41.177,41.2135,41.1131,41.1222,364741.0
2021-12-02 15:00:00,45.04,45.12,45.03,45.06,302621.0,41.1222,41.1953,41.1131,41.1405,302621.0
2021-12-02 15:05:00,45.07,45.13,45.04,45.06,286852.0,41.1496,41.2044,41.1222,41.1405,286852.0
2021-12-02 15:10:00,45.06,45.07,44.94,45.02,470927.0,41.1405,41.1496,41.0309,41.104,470927.0
2021-12-02 15:15:00,45.03,45.05,44.97,45.0,379273.0,41.1131,41.1314,41.0583,41.0857,379273.0
2021-12-02 15:20:00,45.0,45.04,44.95,45.04,440642.0,41.0857,41.1222,41.0401,41.1222,440642.0
2021-12-02 15:25:00,45.04,45.09,45.0,45.04,460267.0,41.1222,41.1679,41.0857,41.1222,460267.0
2021-12-02 15:30:00,45.04,45.09,45.01,45.03,445481.0,41.1222,41.1679,41.0948,41.1131,445481.0
2021-12-02 15:35:00,45.02,45.06,44.98,45.01,432574.0,41.104,41.1405,41.0675,41.0948,432574.0
2021-12-02 15:40:00,45.01,45.05,44.96,44.96,600596.0,41.0948,41.1314,41.0492,41.0492,600596.0
2021-12-02 15:45:00,44.97,45.02,44.9,44.97,1155258.0,41.0583,41.104,40.9944,41.0583,1155258.0
2021-12-02 15:50:00,44.97,45.01,44.8,44.81,1442793.0,41.0583,41.0948,40.9031,40.9122,1442793.0
2021-12-02 15:55:00,44.82,44.91,44.73,44.9,3376966.0,40.9214,41.0035,40.8392,40.9944,3376966.0
2021-12-03 09:30:00,45.0,45.07,44.73,44.97,1438117.0,41.0857,41.1496,40.8392,41.0583,1438117.0
2021-12-03 09:35:00,44.96,45.01,44.64,44.66,925427.0,41.0492,41.0948,40.757,40.7753,925427.0
2021-12-03 09:40:00,44.66,44.75,44.59,44.62,651580.0,40.7753,40.8575,40.7114,40.7388,651580.0
2021-12-03 09:45:00,44.61,44.82,44.6,44.71,578475.0,40.7296,40.9214,40.7205,40.8209,578475.0
2021-12-03 09:50:00,44.7,44.74,44.46,44.48,631593.0,40.8118,40.8483,40.5927,40.6109,631593.0
2021-12-03 09:55:00,44.48,44.73,44.47,44.55,972017.0,40.6109,40.8392,40.6018,40.6749,972017.0
2021-12-03 10:00:00,44.55,44.7,44.48,44.58,534154.0,40.6749,40.8118,40.6109,40.7023,534154.0
2021-12-03 10:05:00,44.59,44.7,44.54,44.55,645550.0,40.7114,40.8118,40.6657,40.6749,645550.0
2021-12-03 10:10:00,44.54,44.61,44.47,44.48,759422.0,40.6657,40.7296,40.6018,40.6109,759422.0
2021-12-03 10:15:00,44.48,44.75,44.48,44.7,628244.0,40.6109,40.8575,40.6109,40.8118,628244.0
2021-12-03 10:20:00,44.7,44.87,44.67,44.84,549346.0,40.8118,40.967,40.7844,40.9396,549346.0
2021-12-03 10:25:00,44.83,44.9,44.73,44.86,479328.0,40.9305,40.9944,40.8392,40.9579,479328.0
2021-12-03 10:30:00,44.85,44.85,44.63,44.66,621301.0,40.9488,40.9488,40.7479,40.7753,621301.0
2021-12-03 10:35:00,44.66,44.66,44.55,44.57,828629.0,40.7753,40.7753,40.6749,40.6931,828629.0
2021-12-03 10:40:00,44.57,44.58,44.3,44.32,933127.0,40.6931,40.7023,40.4466,40.4649,933127.0
2021-12-03 10:45:00,44.31,44.4,44.3,44.37,778004.0,40.4557,40.5379,40.4466,40.5105,778004.0
2021-12-03 10:50:00,44.38,44.42,44.29,44.38,424612.0,40.5196,40.5562,40.4375,40.5196,424612.0
2021-12-03 10:55:00,44.38,44.42,44.32,44.32,391606.0,40.5196,40.5562,40.4649,40.4649,391606.0
2021-12-03 11:00:00,44.32,44.46,44.29,44.43,504513.0,40.4649,40.5927,40.4375,40.5653,504513.0
2021-12-03 11:05:00,44.43,44.44,44.28,44.33,392892.0,40.5653,40.5744,40.4283,40.474,392892.0
2021-12-03 11:10:00,44.33,44.44,44.25,44.37,534642.0,40.474,40.5744,40.401,40.5105,534642.0
2021-12-03 11:15:00,44.37,44.41,44.25,44.27,403958.0,40.5105,40.547,40.401,40.4192,403958.0
2021-12-03 11:20:00,44.26,44.47,44.24,44.39,505768.0,40.4101,40.6018,40.3918,40.5288,505768.0
2021-12-03 11:25:00,44.37,44.4,44.3,44.35,304720.0,40.5105,40.5379,40.4466,40.4923,304720.0
2021-12-03 11:30:00,44.35,44.4,44.31,44.38,460929.0,40.4923,40.5379,40.4557,40.5196,460929.0
2021-12-03 11:35:00,44.38,44.5,44.36,44.46,500931.0,40.5196,40.6292,40.5014,40.5927,500931.0
2021-12-03 11:40:00,44.47,44.49,44.33,44.35,317814.0,40.6018,40.6201,40.474,40.4923,317814.0
2021-12-03 11:45:00,44.34,44.42,44.3,44.39,415383.0,40.4831,40.5562,40.4466,40.5288,415383.0
2021-12-03 11:50:00,44.38,44.38,44.2,44.21,364682.0,40.5196,40.5196,40.3553,40.3644,364682.0
2021-12-03 11:55:00,44.21,44.23,44.11,44.13,590801.0,40.3644,40.3827,40.2731,40.2914,590801.0
2021-12-03 12:00:00,44.12,44.22,44.11,44.18,396968.0,40.2823,40.3736,40.2731,40.337,396968.0
2021-12-03 12:05:00,44.17,44.25,44.15,44.23,331630.0,40.3279,40.401,40.3097,40.3827,331630.0
2021-12-03 12:10:00,44.23,44.35,44.23,44.27,402022.0,40.3827,40.4923,40.3827,40.4192,402022.0
2021-12-03 12:15:00,44.27,44.4,44.25,44.36,267195.0,40.4192,40.5379,40.401,40.5014,267195.0
2021-12-03 12:20:00,44.36,44.43,44.33,44.4,297537.0,40.5014,40.5653,40.474,40.5379,297537.0
2021-12-03 12:25:00,44.4,44.43,44.36,44.4,227872.0,40.5379,40.5653,40.5014,40.5379,227872.0
2021-12-03 12:30:00,44.4,44.4,44.25,44.3,247303.0,40.5379,40.5379,40.401,40.4466,247303.0
2021-12-03 12:35:00,44.29,44.48,44.29,44.47,321127.0,40.4375,40.6109,40.4375,40.6018,321127.0
2021-12-03 12:40:00,44.47,44.53,44.43,44.45,320477.0,40.6018,40.6566,40.5653,40.5836,320477.0
2021-12-03 12:45:00,44.44,44.48,44.38,44.43,264258.0,40.5744,40.6109,40.5196,40.5653,264258.0
2021-12-03 12:50:00,44.42,44.47,44.37,44.38,214218.0,40.5562,40.6018,40.5105,40.5196,214218.0
2021-12-03 12:55:00,44.37,44.38,44.26,44.32,207037.0,40.5105,40.5196,40.4101,40.4649,207037.0
2021-12-03 13:00:00,44.31,44.31,44.22,44.25,210217.0,40.4557,40.4557,40.3736,40.401,210217.0
2021-12-03 13:05:00,44.24,44.35,44.24,44.33,284599.0,40.3918,40.4923,40.3918,40.474,284599.0
2021-12-03 13:10:00,44.32,44.38,44.25,44.28,254202.0,40.4649,40.5196,40.401,40.4283,254202.0
2021-12-03 13:15:00,44.29,44.36,44.24,44.34,193157.0,40.4375,40.5014,40.3918,40.4831,193157.0
2021-12-03 13:20:00,44.33,44.36,44.29,44.35,251408.0,40.474,40.5014,40.4375,40.4923,251408.0
2021-12-03 13:25:00,44.34,44.35,44.21,44.22,251652.0,40.4831,40.4923,40.3644,40.3736,251652.0
2021-12-03 13:30:00,44.21,44.27,44.18,44.2,235464.0,40.3644,40.4192,40.337,40.3553,235464.0
2021-12-03 13:35:00,44.19,44.2,44.09,44.11,310910.0,40.3462,40.3553,40.2549,40.2731,310910.0
2021-12-03 13:40:00,44.11,44.16,44.08,44.14,423018.0,40.2731,40.3188,40.2457,40.3005,423018.0
2021-12-03 13:45:00,44.13,44.17,44.02,44.08,311576.0,40.2914,40.3279,40.191,40.2457,311576.0
2021-12-03 13:50:00,44.08,44.16,44.06,44.09,323032.0,40.2457,40.3188,40.2275,40.2549,323032.0
2021-12-03 13:55:00,44.09,44.12,44.03,44.05,358178.0,40.2549,40.2823,40.2001,40.2184,358178.0
2021-12-03 14:00:00,44.05,44.12,44.02,44.11,507801.0,40.2184,40.2823,40.191,40.2731,507801.0
2021-12-03 14:05:00,44.11,44.14,44.02,44.05,329551.0,40.2731,40.3005,40.191,40.2184,329551.0
2021-12-03 14:10:00,44.05,44.1,44.02,44.09,318187.0,40.2184,40.264,40.191,40.2549,318187.0
2021-12-03 14:15:00,44.08,44.08,43.98,44.0,578433.0,40.2457,40.2457,40.1544,40.1727,578433.0
2021-12-03 14:20:00,44.0,44.0,43.91,43.97,765324.0,40.1727,40.1727,40.0905,40.1453,765324.0
2021-12-03 14:25:00,43.97,44.01,43.92,43.98,365336.0,40.1453,40.1818,40.0997,40.1544,365336.0
2021-12-03 14:30:00,43.98,44.02,43.91,43.94,478871.0,40.1544,40.191,40.0905,40.1179,478871.0
2021-12-03 14:35:00,43.94,43.97,43.85,43.88,495478.0,40.1179,40.1453,40.0357,40.0631,495478.0
2021-12-03 14:40:00,43.87,43.98,43.86,43.94,473069.0,40.054,40.1544,40.0449,40.1179,473069.0
2021-12-03 14:45:00,43.94,43.96,43.84,43.84,419805.0,40.1179,40.1362,40.0266,40.0266,419805.0
2021-12-03 14:50:00,43.85,43.92,43.83,43.84,427981.0,40.0357,40.0997,40.0175,40.0266,427981.0
2021-12-03 14:55:00,43.84,43.95,43.83,43.85,764699.0,40.0266,40.1271,40.0175,40.0357,764699.0
2021-12-03 15:00:00,43.86,43.91,43.8,43.88,570539.0,40.0449,40.0905,39.9901,40.0631,570539.0
2021-12-03 15:05:00,43.87,43.97,43.8,43.82,573482.0,40.054,40.1453,39.9901,40.0084,573482.0
2021-12-03 15:10:00,43.82,43.91,43.8,43.9,549492.0,40.0084,40.0905,39.9901,40.0814,549492.0
2021-12-03 15:15:00,43.9,43.92,43.81,43.87,638940.0,40.0814,40.0997,39.9992,40.054,638940.0
2021-12-03 15:20:00,43.88,44.07,43.87,44.02,676022.0,40.0631,40.2366,40.054,40.191,676022.0
2021-12-03 15:25:00,44.02,44.18,44.02,44.1,659254.0,40.191,40.337,40.191,40.264,659254.0
2021-12-03 15:30:00,44.09,44.26,44.09,44.24,764190.0,40.2549,40.4101,40.2549,40.3918,764190.0
2021-12-03 15:35:00,44.25,44.25,44.04,44.07,877637.0,40.401,40.401,40.2092,40.2366,877637.0
2021-12-03 15:40:00,44.07,44.08,43.97,43.98,952560.0,40.2366,40.2457,40.1453,40.1544,952560.0
2021-12-03 15:45:00,43.98,43.98,43.74,43.76,2605796.0,40.1544,40.1544,39.9353,39.9536,2605796.0
2021-12-03 15:50:00,43.75,43.79,43.63,43.65,4275329.0,39.9444,39.981,39.8349,39.8531,4275329.0
2021-12-03 15:55:00,43.66,43.95,43.6,43.88,8977713.0,39.8623,40.1271,39.8075,40.0631,8977713.0
2021-12-06 09:30:00,44.56,44.58,44.24,44.37,1408006.0,40.684,40.7023,40.3918,40.5105,1408006.0
2021-12-06 09:35:00,44.37,44.38,44.03,44.04,751419.0,40.5105,40.5196,40.2001,40.2092,751419.0
2021-12-06 09:40:00,44.04,44.33,43.96,44.24,799919.0,40.2092,40.474,40.1362,40.3918,799919.0
2021-12-06 09:45:00,44.24,44.39,44.14,44.21,566141.0,40.3918,40.5288,40.3005,40.3644,566141.0
2021-12-06 09:50:00,44.2,44.31,44.15,44.23,635588.0,40.3553,40.4557,40.3097,40.3827,635588.0
2021-12-06 09:55:00,44.23,44.36,44.15,44.33,573980.0,40.3827,40.5014,40.3097,40.474,573980.0
2021-12-06 10:00:00,44.33,44.36,44.18,44.26,474387.0,40.474,40.5014,40.337,40.4101,474387.0
2021-12-06 10:05:00,44.27,44.33,44.16,44.33,438416.0,40.4192,40.474,40.3188,40.474,438416.0
2021-12-06 10:10:00,44.32,44.38,44.3,44.35,372671.0,40.4649,40.5196,40.4466,40.4923,372671.0
2021-12-06 10:15:00,44.35,44.38,44.26,44.29,725584.0,40.4923,40.5196,40.4101,40.4375,725584.0
2021-12-06 10:20:00,44.29,44.37,44.28,44.35,889097.0,40.4375,40.5105,40.4283,40.4923,889097.0
2021-12-06 10:25:00,44.36,44.54,44.34,44.52,801976.0,40.5014,40.6657,40.4831,40.6475,801976.0
2021-12-06 10:30:00,44.53,44.7,44.47,44.68,735849.0,40.6566,40.8118,40.6018,40.7936,735849.0
2021-12-06 10:35:00,44.67,44.7,44.61,44.67,500804.0,40.7844,40.8118,40.7296,40.7844,500804.0
2021-12-06 10:40:00,44.66,44.72,44.6,44.68,451412.0,40.7753,40.8301,40.7205,40.7936,451412.0
2021-12-06 10:45:00,44.68,44.71,44.57,44.71,371491.0,40.7936,40.8209,40.6931,40.8209,371491.0
2021-12-06 10:50:00,44.71,44.77,44.67,44.77,390116.0,40.8209,40.8757,40.7844,40.8757,390116.0
2021-12-06 10:55:00,44.77,44.88,44.76,44.87,482533.0,40.8757,40.9762,40.8666,40.967,482533.0
2021-12-06 11:00:00,44.87,44.87,44.73,44.74,427700.0,40.967,40.967,40.8392,40.8483,427700.0
2021-12-06 11:05:00,44.74,44.79,44.67,44.68,435056.0,40.8483,40.894,40.7844,40.7936,435056.0
2021-12-06 11:10:00,44.68,44.73,44.63,44.68,486916.0,40.7936,40.8392,40.7479,40.7936,486916.0
2021-12-06 11:15:00,44.67,44.79,44.66,44.78,408125.0,40.7844,40.894,40.7753,40.8849,408125.0
2021-12-06 11:20:00,44.78,44.82,44.71,44.73,328902.0,40.8849,40.9214,40.8209,40.8392,328902.0
2021-12-06 11:25:00,44.74,44.78,44.72,44.76,417191.0,40.8483,40.8849,40.8301,40.8666,417191.0
2021-12-06 11:30:00,44.76,44.82,44.71,44.75,380557.0,40.8666,40.9214,40.8209,40.8575,380557.0
2021-12-06 11:35:00,44.75,44.86,44.73,44.8,356111.0,40.8575,40.9579,40.8392,40.9031,356111.0
2021-12-06 11:40:00,44.8,44.8,44.72,44.76,240107.0,40.9031,40.9031,40.8301,40.8666,240107.0
2021-12-06 11:45:00,44.75,44.75,44.57,44.59,425985.0,40.8575,40.8575,40.6931,40.7114,425985.0
2021-12-06 11:50:00,44.59,44.65,44.58,44.63,322439.0,40.7114,40.7662,40.7023,40.7479,322439.0
2021-12-06 11:55:00,44.62,44.66,44.57,44.59,355207.0,40.7388,40.7753,40.6931,40.7114,355207.0
2021-12-06 12:00:00,44.6,44.68,44.59,44.61,446692.0,40.7205,40.7936,40.7114,40.7296,446692.0
2021-12-06 12:05:00,44.61,44.64,44.57,44.62,473108.0,40.7296,40.757,40.6931,40.7388,473108.0
2021-12-06 12:10:00,44.62,44.66,44.55,44.55,626945.0,40.7388,40.7753,40.6749,40.6749,626945.0
2021-12-06 12:15:00,44.55,44.59,44.49,44.55,505527.0,40.6749,40.7114,40.6201,40.6749,505527.0
2021-12-06 12:20:00,44.55,44.59,44.51,44.56,313962.0,40.6749,40.7114,40.6383,40.684,313962.0
2021-12-06 12:25:00,44.55,44.63,44.54,44.57,260135.0,40.6749,40.7479,40.6657,40.6931,260135.0
2021-12-06 12:30:00,44.56,44.63,44.52,44.61,257189.0,40.684,40.7479,40.6475,40.7296,257189.0
2021-12-06 12:35:00,44.6,44.6,44.51,44.53,276161.0,40.7205,40.7205,40.6383,40.6566,276161.0
2021-12-06 12:40:00,44.53,44.57,44.48,44.51,335696.0,40.6566,40.6931,40.6109,40.6383,335696.0
2021-12-06 12:45:00,44.51,44.56,44.48,44.55,409916.0,40.6383,40.684,40.6109,40.6749,409916.0
2021-12-06 12:50:00,44.55,44.55,44.43,44.46,289830.0,40.6749,40.6749,40.5653,40.5927,289830.0
2021-12-06 12:55:00,44.46,44.49,44.44,44.47,253244.0,40.5927,40.6201,40.5744,40.6018,253244.0
2021-12-06 13:00:00,44.47,44.57,44.44,44.57,280961.0,40.6018,40.6931,40.5744,40.6931,280961.0
2021-12-06 13:05:00,44.57,44.59,44.53,44.55,346999.0,40.6931,40.7114,40.6566,40.6749,346999.0
2021-12-06 13:10:00,44.55,44.58,44.53,44.53,252801.0,40.6749,40.7023,40.6566,40.6566,252801.0
2021-12-06 13:15:00,44.54,44.59,44.53,44.55,299314.0,40.6657,40.7114,40.6566,40.6749,299314.0
2021-12-06 13:20:00,44.55,44.56,44.47,44.52,303866.0,40.6749,40.684,40.6018,40.6475,303866.0
2021-12-06 13:25:00,44.53,44.58,44.47,44.5,320691.0,40.6566,40.7023,40.6018,40.6292,320691.0
2021-12-06 13:30:00,44.5,44.56,44.47,44.5,441237.0,40.6292,40.684,40.6018,40.6292,441237.0
2021-12-06 13:35:00,44.5,44.61,44.5,44.61,388686.0,40.6292,40.7296,40.6292,40.7296,388686.0
2021-12-06 13:40:00,44.61,44.72,44.6,44.72,349274.0,40.7296,40.8301,40.7205,40.8301,349274.0
2021-12-06 13:45:00,44.72,44.74,44.66,44.66,369975.0,40.8301,40.8483,40.7753,40.7753,369975.0
2021-12-06 13:50:00,44.66,44.68,44.58,44.61,302833.0,40.7753,40.7936,40.7023,40.7296,302833.0
2021-12-06 13:55:00,44.61,44.64,44.57,44.59,269510.0,40.7296,40.757,40.6931,40.7114,269510.0
2021-12-06 14:00:00,44.59,44.63,44.57,44.59,373558.0,40.7114,40.7479,40.6931,40.7114,373558.0
2021-12-06 14:05:00,44.58,44.59,44.5,44.53,514553.0,40.7023,40.7114,40.6292,40.6566,514553.0
2021-12-06 14:10:00,44.53,44.59,44.5,44.51,317722.0,40.6566,40.7114,40.6292,40.6383,317722.0
2021-12-06 14:15:00,44.5,44.52,44.45,44.48,389788.0,40.6292,40.6475,40.5836,40.6109,389788.0
2021-12-06 14:20:00,44.47,44.5,44.45,44.46,263661.0,40.6018,40.6292,40.5836,40.5927,263661.0
2021-12-06 14:25:00,44.47,44.5,44.45,44.45,290031.0,40.6018,40.6292,40.5836,40.5836,290031.0
2021-12-06 14:30:00,44.46,44.5,44.42,44.47,339360.0,40.5927,40.6292,40.5562,40.6018,339360.0
2021-12-06 14:35:00,44.47,44.48,44.42,44.44,322018.0,40.6018,40.6109,40.5562,40.5744,322018.0
2021-12-06 14:40:00,44.45,44.45,44.38,44.41,400431.0,40.5836,40.5836,40.5196,40.547,400431.0
2021-12-06 14:45:00,44.41,44.42,44.3,44.33,380445.0,40.547,40.5562,40.4466,40.474,380445.0
2021-12-06 14:50:00,44.32,44.34,44.27,44.27,381773.0,40.4649,40.4831,40.4192,40.4192,381773.0
2021-12-06 14:55:00,44.27,44.32,44.23,44.23,398916.0,40.4192,40.4649,40.3827,40.3827,398916.0
2021-12-06 15:00:00,44.23,44.27,44.19,44.2,425510.0,40.3827,40.4192,40.3462,40.3553,425510.0
2021-12-06 15:05:00,44.2,44.3,44.19,44.29,348363.0,40.3553,40.4466,40.3462,40.4375,348363.0
2021-12-06 15:10:00,44.28,44.28,44.2,44.22,389556.0,40.4283,40.4283,40.3553,40.3736,389556.0
2021-12-06 15:15:00,44.23,44.3,44.22,44.25,546891.0,40.3827,40.4466,40.3736,40.401,546891.0
2021-12-06 15:20:00,44.25,44.26,44.16,44.16,534901.0,40.401,40.4101,40.3188,40.3188,534901.0
2021-12-06 15:25:00,44.16,44.18,44.12,44.18,520631.0,40.3188,40.337,40.2823,40.337,520631.0
2021-12-06 15:30:00,44.18,44.2,44.11,44.14,557111.0,40.337,40.3553,40.2731,40.3005,557111.0
2021-12-06 15:35:00,44.14,44.18,44.1,44.17,613485.0,40.3005,40.337,40.264,40.3279,613485.0
2021-12-06 15:40:00,44.16,44.17,44.11,44.16,516685.0,40.3188,40.3279,40.2731,40.3188,516685.0
2021-12-06 15:45:00,44.15,44.16,44.04,44.07,776994.0,40.3097,40.3188,40.2092,40.2366,776994.0
2021-12-06 15:50:00,44.08,44.2,44.04,44.2,1087492.0,40.2457,40.3553,40.2092,40.3553,1087492.0
2021-12-06 15:55:00,44.2,44.2,44.09,44.15,1737471.0,40.3553,40.3553,40.2549,40.3097,1737471.0
2021-12-07 09:30:00,44.56,44.91,44.43,44.61,1542659.0,40.684,41.0035,40.5653,40.7296,1542659.0
2021-12-07 09:35:00,44.61,44.76,44.61,44.73,771643.0,40.7296,40.8666,40.7296,40.8392,771643.0
2021-12-07 09:40:00,44.74,44.75,44.47,44.56,1297268.0,40.8483,40.8575,40.6018,40.684,1297268.0
2021-12-07 09:45:00,44.55,44.68,44.53,44.59,708758.0,40.6749,40.7936,40.6566,40.7114,708758.0
2021-12-07 09:50:00,44.59,44.61,44.47,44.53,668724.0,40.7114,40.7296,40.6018,40.6566,668724.0
2021-12-07 09:55:00,44.53,44.63,44.51,44.59,528779.0,40.6566,40.7479,40.6383,40.7114,528779.0
2021-12-07 10:00:00,44.6,44.6,44.5,44.54,582708.0,40.7205,40.7205,40.6292,40.6657,582708.0
2021-12-07 10:05:00,44.54,44.66,44.52,44.66,606490.0,40.6657,40.7753,40.6475,40.7753,606490.0
2021-12-07 10:10:00,44.66,44.68,44.58,44.68,569630.0,40.7753,40.7936,40.7023,40.7936,569630.0
2021-12-07 10:15:00,44.68,44.85,44.66,44.84,627004.0,40.7936,40.9488,40.7753,40.9396,627004.0
2021-12-07 10:20:00,44.83,44.88,44.76,44.83,401113.0,40.9305,40.9762,40.8666,40.9305,401113.0
2021-12-07 10:25:00,44.83,44.89,44.7,44.72,567232.0,40.9305,40.9853,40.8118,40.8301,567232.0
2021-12-07 10:30:00,44.72,44.79,44.71,44.77,310556.0,40.8301,40.894,40.8209,40.8757,310556.0
2021-12-07 10:35:00,44.76,44.77,44.68,44.76,421701.0,40.8666,40.8757,40.7936,40.8666,421701.0
2021-12-07 10:40:00,44.76,44.8,44.72,44.8,331090.0,40.8666,40.9031,40.8301,40.9031,331090.0
2021-12-07 10:45:00,44.79,44.86,44.79,44.85,344863.0,40.894,40.9579,40.894,40.9488,344863.0
2021-12-07 10:50:00,44.85,44.88,44.8,44.8,411794.0,40.9488,40.9762,40.9031,40.9031,411794.0
2021-12-07 10:55:00,44.8,44.84,44.75,44.84,371669.0,40.9031,40.9396,40.8575,40.9396,371669.0
2021-12-07 11:00:00,44.84,44.89,44.81,44.82,429650.0,40.9396,40.9853,40.9122,40.9214,429650.0
2021-12-07 11:05:00,44.82,44.86,44.78,44.85,241051.0,40.9214,40.9579,40.8849,40.9488,241051.0
2021-12-07 11:10:00,44.85,44.86,44.71,44.73,342462.0,40.9488,40.9579,40.8209,40.8392,342462.0
2021-12-07 11:15:00,44.72,44.75,44.68,44.7,359170.0,40.8301,40.8575,40.7936,40.8118,359170.0
2021-12-07 11:20:00,44.7,44.7,44.63,44.69,353856.0,40.8118,40.8118,40.7479,40.8027,353856.0
2021-12-07 11:25:00,44.69,44.73,44.64,44.69,384046.0,40.8027,40.8392,40.757,40.8027,384046.0
2021-12-07 11:30:00,44.69,44.69,44.6,44.64,394182.0,40.8027,40.8027,40.7205,40.757,394182.0
2021-12-07 11:35:00,44.63,44.66,44.56,44.61,355239.0,40.7479,40.7753,40.684,40.7296,355239.0
2021-12-07 11:40:00,44.61,44.68,44.55,44.59,328022.0,40.7296,40.7936,40.6749,40.7114,328022.0
2021-12-07 11:45:00,44.59,44.6,44.53,44.55,194915.0,40.7114,40.7205,40.6566,40.6749,194915.0
2021-12-07 11:50:00,44.54,44.6,44.52,44.56,222024.0,40.6657,40.7205,40.6475,40.684,222024.0
2021-12-07 11:55:00,44.56,44.6,44.54,44.55,214242.0,40.684,40.7205,40.6657,40.6749,214242.0
2021-12-07 12:00:00,44.56,44.61,44.55,44.58,214193.0,40.684,40.7296,40.6749,40.7023,214193.0
2021-12-07 12:05:00,44.59,44.61,44.57,44.59,237715.0,40.7114,40.7296,40.6931,40.7114,237715.0
2021-12-07 12:10:00,44.59,44.66,44.59,44.63,223741.0,40.7114,40.7753,40.7114,40.7479,223741.0
2021-12-07 12:15:00,44.63,44.65,44.56,44.61,263873.0,40.7479,40.7662,40.684,40.7296,263873.0
2021-12-07 12:20:00,44.61,44.64,44.59,44.63,258178.0,40.7296,40.757,40.7114,40.7479,258178.0
2021-12-07 12:25:00,44.63,44.66,44.58,44.61,232128.0,40.7479,40.7753,40.7023,40.7296,232128.0
2021-12-07 12:30:00,44.61,44.64,44.6,44.63,141954.0,40.7296,40.757,40.7205,40.7479,141954.0
2021-12-07 12:35:00,44.63,44.65,44.61,44.65,136440.0,40.7479,40.7662,40.7296,40.7662,136440.0
2021-12-07 12:40:00,44.65,44.65,44.6,44.61,211840.0,40.7662,40.7662,40.7205,40.7296,211840.0
2021-12-07 12:45:00,44.61,44.63,44.59,44.6,144717.0,40.7296,40.7479,40.7114,40.7205,144717.0
2021-12-07 12:50:00,44.6,44.65,44.57,44.64,248160.0,40.7205,40.7662,40.6931,40.757,248160.0
2021-12-07 12:55:00,44.64,44.67,44.62,44.66,194749.0,40.757,40.7844,40.7388,40.7753,194749.0
2021-12-07 13:00:00,44.66,44.7,44.65,44.66,218204.0,40.7753,40.8118,40.7662,40.7753,218204.0
2021-12-07 13:05:00,44.67,44.67,44.56,44.59,224154.0,40.7844,40.7844,40.684,40.7114,224154.0
2021-12-07 13:10:00,44.59,44.61,44.54,44.55,212222.0,40.7114,40.7296,40.6657,40.6749,212222.0
2021-12-07 13:15:00,44.55,44.63,44.53,44.62,270934.0,40.6749,40.7479,40.6566,40.7388,270934.0
2021-12-07 13:20:00,44.62,44.65,44.6,44.62,163895.0,40.7388,40.7662,40.7205,40.7388,163895.0
2021-12-07 13:25:00,44.61,44.65,44.61,44.63,177305.0,40.7296,40.7662,40.7296,40.7479,177305.0
2021-12-07 13:30:00,44.63,44.7,44.62,44.68,265077.0,40.7479,40.8118,40.7388,40.7936,265077.0
2021-12-07 13:35:00,44.68,44.69,44.63,44.68,158253.0,40.7936,40.8027,40.7479,40.7936,158253.0
2021-12-07 13:40:00,44.68,44.71,44.66,44.67,225414.0,40.7936,40.8209,40.7753,40.7844,225414.0
2021-12-07 13:45:00,44.66,44.68,44.63,44.64,197785.0,40.7753,40.7936,40.7479,40.757,197785.0
2021-12-07 13:50:00,44.65,44.69,44.65,44.67,212479.0,40.7662,40.8027,40.7662,40.7844,212479.0
2021-12-07 13:55:00,44.66,44.67,44.6,44.62,236190.0,40.7753,40.7844,40.7205,40.7388,236190.0
2021-12-07 14:00:00,44.62,44.69,44.61,44.69,179206.0,40.7388,40.8027,40.7296,40.8027,179206.0
2021-12-07 14:05:00,44.69,44.75,44.67,44.74,360280.0,40.8027,40.8575,40.7844,40.8483,360280.0
2021-12-07 14:10:00,44.74,44.78,44.72,44.77,299263.0,40.8483,40.8849,40.8301,40.8757,299263.0
2021-12-07 14:15:00,44.77,44.78,44.72,44.75,183714.0,40.8757,40.8849,40.8301,40.8575,183714.0
2021-12-07 14:20:00,44.75,44.79,44.73,44.77,208132.0,40.8575,40.894,40.8392,40.8757,208132.0
2021-12-07 14:25:00,44.76,44.78,44.73,44.73,179883.0,40.8666,40.8849,40.8392,40.8392,179883.0
2021-12-07 14:30:00,44.73,44.77,44.72,44.76,222359.0,40.8392,40.8757,40.8301,40.8666,222359.0
2021-12-07 14:35:00,44.76,44.78,44.74,44.76,244421.0,40.8666,40.8849,40.8483,40.8666,244421.0
2021-12-07 14:40:00,44.76,44.81,44.75,44.81,314734.0,40.8666,40.9122,40.8575,40.9122,314734.0
2021-12-07 14:45:00,44.81,44.81,44.73,44.78,235172.0,40.9122,40.9122,40.8392,40.8849,235172.0
2021-12-07 14:50:00,44.78,44.8,44.76,44.78,237240.0,40.8849,40.9031,40.8666,40.8849,237240.0
2021-12-07 14:55:00,44.78,44.79,44.74,44.77,223768.0,40.8849,40.894,40.8483,40.8757,223768.0
2021-12-07 15:00:00,44.76,44.8,44.74,44.8,188445.0,40.8666,40.9031,40.8483,40.9031,188445.0
2021-12-07 15:05:00,44.8,44.83,44.78,44.83,347932.0,40.9031,40.9305,40.8849,40.9305,347932.0
2021-12-07 15:10:00,44.83,44.84,44.75,44.81,295760.0,40.9305,40.9396,40.8575,40.9122,295760.0
2021-12-07 15:15:00,44.81,44.83,44.77,44.79,300348.0,40.9122,40.9305,40.8757,40.894,300348.0
2021-12-07 15:20:00,44.79,44.84,44.75,44.76,443680.0,40.894,40.9396,40.8575,40.8666,443680.0
2021-12-07 15:25:00,44.75,44.79,44.72,44.73,403426.0,40.8575,40.894,40.8301,40.8392,403426.0
2021-12-07 15:30:00,44.73,44.75,44.67,44.68,560994.0,40.8392,40.8575,40.7844,40.7936,560994.0
2021-12-07 15:35:00,44.68,44.68,44.59,44.61,535801.0,40.7936,40.7936,40.7114,40.7296,535801.0
2021-12-07 15:40:00,44.61,44.65,44.59,44.61,583845.0,40.7296,40.7662,40.7114,40.7296,583845.0
2021-12-07 15:45:00,44.61,44.64,44.55,44.59,545883.0,40.7296,40.757,40.6749,40.7114,545883.0
2021-12-07 15:50:00,44.58,44.59,44.47,44.55,825463.0,40.7023,40.7114,40.6018,40.6749,825463.0
2021-12-07 15:55:00,44.54,44.72,44.53,44.72,2273312.0,40.6657,40.8301,40.6566,40.8301,2273312.0
2021-12-08 09:30:00,44.68,44.8,44.44,44.5,1630874.0,40.7936,40.9031,40.5744,40.6292,1630874.0
2021-12-08 09:35:00,44.5,44.53,44.34,44.36,613786.0,40.6292,40.6566,40.4831,40.5014,613786.0
2021-12-08 09:40:00,44.36,44.52,44.31,44.43,952730.0,40.5014,40.6475,40.4557,40.5653,952730.0
2021-12-08 09:45:00,44.43,44.47,44.32,44.34,511879.0,40.5653,40.6018,40.4649,40.4831,511879.0
2021-12-08 09:50:00,44.33,44.68,44.32,44.61,1327773.0,40.474,40.7936,40.4649,40.7296,1327773.0
2021-12-08 09:55:00,44.61,44.62,44.46,44.5,787160.0,40.7296,40.7388,40.5927,40.6292,787160.0
2021-12-08 10:00:00,44.5,44.55,44.46,44.47,604263.0,40.6292,40.6749,40.5927,40.6018,604263.0
2021-12-08 10:05:00,44.47,44.54,44.42,44.52,470736.0,40.6018,40.6657,40.5562,40.6475,470736.0
2021-12-08 10:10:00,44.53,44.56,44.35,44.38,732373.0,40.6566,40.684,40.4923,40.5196,732373.0
2021-12-08 10:15:00,44.38,44.45,44.37,44.44,426127.0,40.5196,40.5836,40.5105,40.5744,426127.0
2021-12-08 10:20:00,44.43,44.49,44.41,44.43,322286.0,40.5653,40.6201,40.547,40.5653,322286.0
2021-12-08 10:25:00,44.43,44.46,44.31,44.31,741084.0,40.5653,40.5927,40.4557,40.4557,741084.0
2021-12-08 10:30:00,44.31,44.39,44.29,44.3,419146.0,40.4557,40.5288,40.4375,40.4466,419146.0
2021-12-08 10:35:00,44.3,44.32,44.23,44.23,511843.0,40.4466,40.4649,40.3827,40.3827,511843.0
2021-12-08 10:40:00,44.23,44.24,44.16,44.21,569463.0,40.3827,40.3918,40.3188,40.3644,569463.0
2021-12-08 10:45:00,44.22,44.3,44.17,44.28,524637.0,40.3736,40.4466,40.3279,40.4283,524637.0
2021-12-08 10:50:00,44.28,44.31,44.15,44.2,553965.0,40.4283,40.4557,40.3097,40.3553,553965.0
2021-12-08 10:55:00,44.2,44.21,44.1,44.11,537608.0,40.3553,40.3644,40.264,40.2731,537608.0
2021-12-08 11:00:00,44.11,44.21,44.1,44.2,431317.0,40.2731,40.3644,40.264,40.3553,431317.0
2021-12-08 11:05:00,44.2,44.25,44.18,44.25,409839.0,40.3553,40.401,40.337,40.401,409839.0
2021-12-08 11:10:00,44.25,44.31,44.25,44.27,378098.0,40.401,40.4557,40.401,40.4192,378098.0
2021-12-08 11:15:00,44.27,44.28,44.19,44.22,408889.0,40.4192,40.4283,40.3462,40.3736,408889.0
2021-12-08 11:20:00,44.22,44.3,44.19,44.3,420560.0,40.3736,40.4466,40.3462,40.4466,420560.0
2021-12-08 11:25:00,44.29,44.3,44.21,44.27,377052.0,40.4375,40.4466,40.3644,40.4192,377052.0
2021-12-08 11:30:00,44.27,44.29,44.19,44.27,372208.0,40.4192,40.4375,40.3462,40.4192,372208.0
2021-12-08 11:35:00,44.28,44.31,44.25,44.28,291889.0,40.4283,40.4557,40.401,40.4283,291889.0
2021-12-08 11:40:00,44.27,44.31,44.25,44.31,304010.0,40.4192,40.4557,40.401,40.4557,304010.0
2021-12-08 11:45:00,44.3,44.32,44.27,44.29,376010.0,40.4466,40.4649,40.4192,40.4375,376010.0
2021-12-08 11:50:00,44.29,44.29,44.19,44.22,515474.0,40.4375,40.4375,40.3462,40.3736,515474.0
2021-12-08 11:55:00,44.22,44.23,44.16,44.18,242456.0,40.3736,40.3827,40.3188,40.337,242456.0
2021-12-08 12:00:00,44.17,44.21,44.15,44.21,205719.0,40.3279,40.3644,40.3097,40.3644,205719.0
2021-12-08 12:05:00,44.2,44.24,44.19,44.23,193350.0,40.3553,40.3918,40.3462,40.3827,193350.0
2021-12-08 12:10:00,44.23,44.26,44.19,44.23,281113.0,40.3827,40.4101,40.3462,40.3827,281113.0
2021-12-08 12:15:00,44.23,44.24,44.17,44.2,334847.0,40.3827,40.3918,40.3279,40.3553,334847.0
2021-12-08 12:20:00,44.2,44.3,44.17,44.27,794913.0,40.3553,40.4466,40.3279,40.4192,794913.0
2021-12-08 12:25:00,44.28,44.29,44.24,44.29,255143.0,40.4283,40.4375,40.3918,40.4375,255143.0
2021-12-08 12:30:00,44.29,44.31,44.25,44.26,225155.0,40.4375,40.4557,40.401,40.4101,225155.0
2021-12-08 12:35:00,44.25,44.27,44.22,44.24,279020.0,40.401,40.4192,40.3736,40.3918,279020.0
2021-12-08 12:40:00,44.24,44.25,44.21,44.21,188943.0,40.3918,40.401,40.3644,40.3644,188943.0
2021-12-08 12:45:00,44.22,44.25,44.21,44.23,325180.0,40.3736,40.401,40.3644,40.3827,325180.0
2021-12-08 12:50:00,44.23,44.3,44.2,44.27,356174.0,40.3827,40.4466,40.3553,40.4192,356174.0
2021-12-08 12:55:00,44.27,44.27,44.22,44.24,225370.0,40.4192,40.4192,40.3736,40.3918,225370.0
2021-12-08 13:00:00,44.24,44.26,44.22,44.24,203915.0,40.3918,40.4101,40.3736,40.3918,203915.0
2021-12-08 13:05:00,44.24,44.29,44.22,44.28,336533.0,40.3918,40.4375,40.3736,40.4283,336533.0
2021-12-08 13:10:00,44.27,44.28,44.21,44.23,291713.0,40.4192,40.4283,40.3644,40.3827,291713.0
2021-12-08 13:15:00,44.22,44.25,44.2,44.22,204514.0,40.3736,40.401,40.3553,40.3736,204514.0
2021-12-08 13:20:00,44.21,44.22,44.19,44.21,293801.0,40.3644,40.3736,40.3462,40.3644,293801.0
2021-12-08 13:25:00,44.21,44.24,44.2,44.22,331099.0,40.3644,40.3918,40.3553,40.3736,331099.0
2021-12-08 13:30:00,44.21,44.24,44.18,44.22,254218.0,40.3644,40.3918,40.337,40.3736,254218.0
2021-12-08 13:35:00,44.23,44.26,44.22,44.23,264104.0,40.3827,40.4101,40.3736,40.3827,264104.0
2021-12-08 13:40:00,44.23,44.27,44.23,44.25,304277.0,40.3827,40.4192,40.3827,40.401,304277.0
2021-12-08 13:45:00,44.25,44.26,44.21,44.23,163343.0,40.401,40.4101,40.3644,40.3827,163343.0
2021-12-08 13:50:00,44.23,44.26,44.22,44.23,200712.0,40.3827,40.4101,40.3736,40.3827,200712.0
2021-12-08 13:55:00,44.24,44.27,44.23,44.25,297825.0,40.3918,40.4192,40.3827,40.401,297825.0
2021-12-08 14:00:00,44.24,44.36,44.23,44.34,331336.0,40.3918,40.5014,40.3827,40.4831,331336.0
2021-12-08 14:05:00,44.35,44.36,44.32,44.32,267040.0,40.4923,40.5014,40.4649,40.4649,267040.0
2021-12-08 14:10:00,44.33,44.33,44.25,44.28,433712.0,40.474,40.474,40.401,40.4283,433712.0
2021-12-08 14:15:00,44.29,44.33,44.28,44.32,361314.0,40.4375,40.474,40.4283,40.4649,361314.0
2021-12-08 14:20:00,44.32,44.35,44.29,44.3,468852.0,40.4649,40.4923,40.4375,40.4466,468852.0
2021-12-08 14:25:00,44.3,44.33,44.21,44.25,666194.0,40.4466,40.474,40.3644,40.401,666194.0
2021-12-08 14:30:00,44.24,44.26,44.2,44.23,544161.0,40.3918,40.4101,40.3553,40.3827,544161.0
2021-12-08 14:35:00,44.24,44.27,44.21,44.21,474172.0,40.3918,40.4192,40.3644,40.3644,474172.0
2021-12-08 14:40:00,44.22,44.22,44.17,44.2,517346.0,40.3736,40.3736,40.3279,40.3553,517346.0
2021-12-08 14:45:00,44.2,44.26,44.17,44.23,422254.0,40.3553,40.4101,40.3279,40.3827,422254.0
2021-12-08 14:50:00,44.23,44.3,44.22,44.3,342714.0,40.3827,40.4466,40.3736,40.4466,342714.0
2021-12-08 14:55:00,44.3,44.33,44.28,44.32,286765.0,40.4466,40.474,40.4283,40.4649,286765.0
2021-12-08 15:00:00,44.32,44.33,44.28,44.32,323687.0,40.4649,40.474,40.4283,40.4649,323687.0
2021-12-08 15:05:00,44.31,44.35,44.29,44.29,304885.0,40.4557,40.4923,40.4375,40.4375,304885.0
2021-12-08 15:10:00,44.3,44.33,44.28,44.3,282315.0,40.4466,40.474,40.4283,40.4466,282315.0
2021-12-08 15:15:00,44.3,44.33,44.28,44.32,388110.0,40.4466,40.474,40.4283,40.4649,388110.0
2021-12-08 15:20:00,44.32,44.36,44.3,44.34,376591.0,40.4649,40.5014,40.4466,40.4831,376591.0
2021-12-08 15:25:00,44.34,44.36,44.32,44.36,273248.0,40.4831,40.5014,40.4649,40.5014,273248.0
2021-12-08 15:30:00,44.35,44.37,44.3,44.34,461218.0,40.4923,40.5105,40.4466,40.4831,461218.0
2021-12-08 15:35:00,44.34,44.35,44.26,44.26,432465.0,40.4831,40.4923,40.4101,40.4101,432465.0
2021-12-08 15:40:00,44.26,44.31,44.24,44.25,627771.0,40.4101,40.4557,40.3918,40.401,627771.0
2021-12-08 15:45:00,44.25,44.3,44.22,44.23,471076.0,40.401,40.4466,40.3736,40.3827,471076.0
2021-12-08 15:50:00,44.23,44.31,44.15,44.15,1837120.0,40.3827,40.4557,40.3097,40.3097,1837120.0
2021-12-08 15:55:00,44.15,44.18,44.09,44.17,3627866.0,40.3097,40.337,40.2549,40.3279,3627866.0
2021-12-09 09:30:00,43.91,43.93,43.64,43.86,1521281.0,40.0905,40.1088,39.844,40.0449,1521281.0
2021-12-09 09:35:00,43.87,44.0,43.82,43.91,1164425.0,40.054,40.1727,40.0084,40.0905,1164425.0
2021-12-09 09:40:00,43.9,43.96,43.81,43.82,634206.0,40.0814,40.1362,39.9992,40.0084,634206.0
2021-12-09 09:45:00,43.81,43.94,43.71,43.83,645151.0,39.9992,40.1179,39.9079,40.0175,645151.0
2021-12-09 09:50:00,43.82,43.94,43.8,43.92,419096.0,40.0084,40.1179,39.9901,40.0997,419096.0
2021-12-09 09:55:00,43.92,44.14,43.88,44.11,645965.0,40.0997,40.3005,40.0631,40.2731,645965.0
2021-12-09 10:00:00,44.11,44.39,44.06,44.38,809050.0,40.2731,40.5288,40.2275,40.5196,809050.0
2021-12-09 10:05:00,44.39,44.41,44.27,44.3,647118.0,40.5288,40.547,40.4192,40.4466,647118.0
2021-12-09 10:10:00,44.31,44.34,44.24,44.29,427804.0,40.4557,40.4831,40.3918,40.4375,427804.0
2021-12-09 10:15:00,44.29,44.34,44.24,44.3,438697.0,40.4375,40.4831,40.3918,40.4466,438697.0
2021-12-09 10:20:00,44.29,44.32,44.2,44.24,400659.0,40.4375,40.4649,40.3553,40.3918,400659.0
2021-12-09 10:25:00,44.24,44.27,44.19,44.23,334275.0,40.3918,40.4192,40.3462,40.3827,334275.0
2021-12-09 10:30:00,44.23,44.26,44.18,44.2,356425.0,40.3827,40.4101,40.337,40.3553,356425.0
2021-12-09 10:35:00,44.2,44.24,44.17,44.2,356407.0,40.3553,40.3918,40.3279,40.3553,356407.0
2021-12-09 10:40:00,44.19,44.25,44.13,44.2,356357.0,40.3462,40.401,40.2914,40.3553,356357.0
2021-12-09 10:45:00,44.2,44.27,44.2,44.26,260301.0,40.3553,40.4192,40.3553,40.4101,260301.0
2021-12-09 10:50:00,44.25,44.27,44.22,44.23,287707.0,40.401,40.4192,40.3736,40.3827,287707.0
2021-12-09 10:55:00,44.24,44.31,44.21,44.3,317376.0,40.3918,40.4557,40.3644,40.4466,317376.0
2021-12-09 11:00:00,44.3,44.31,44.22,44.23,277315.0,40.4466,40.4557,40.3736,40.3827,277315.0
2021-12-09 11:05:00,44.23,44.33,44.23,44.28,277814.0,40.3827,40.474,40.3827,40.4283,277814.0
2021-12-09 11:10:00,44.28,44.31,44.24,44.26,193775.0,40.4283,40.4557,40.3918,40.4101,193775.0
2021-12-09 11:15:00,44.26,44.32,44.25,44.31,221155.0,40.4101,40.4649,40.401,40.4557,221155.0
2021-12-09 11:20:00,44.32,44.35,44.3,44.34,220985.0,40.4649,40.4923,40.4466,40.4831,220985.0
2021-12-09 11:25:00,44.34,44.36,44.3,44.33,202868.0,40.4831,40.5014,40.4466,40.474,202868.0
2021-12-09 11:30:00,44.33,44.36,44.29,44.34,284081.0,40.474,40.5014,40.4375,40.4831,284081.0
2021-12-09 11:35:00,44.35,44.37,44.31,44.35,238758.0,40.4923,40.5105,40.4557,40.4923,238758.0
2021-12-09 11:40:00,44.35,44.38,44.32,44.36,216298.0,40.4923,40.5196,40.4649,40.5014,216298.0
2021-12-09 11:45:00,44.36,44.37,44.32,44.37,177907.0,40.5014,40.5105,40.4649,40.5105,177907.0
2021-12-09 11:50:00,44.36,44.42,44.34,44.36,253520.0,40.5014,40.5562,40.4831,40.5014,253520.0
2021-12-09 11:55:00,44.37,44.43,44.35,44.43,299059.0,40.5105,40.5653,40.4923,40.5653,299059.0
2021-12-09 12:00:00,44.42,44.48,44.41,44.43,380244.0,40.5562,40.6109,40.547,40.5653,380244.0
2021-12-09 12:05:00,44.42,44.43,44.37,44.41,217718.0,40.5562,40.5653,40.5105,40.547,217718.0
2021-12-09 12:10:00,44.41,44.46,44.39,44.45,242391.0,40.547,40.5927,40.5288,40.5836,242391.0
2021-12-09 12:15:00,44.44,44.5,44.43,44.48,213768.0,40.5744,40.6292,40.5653,40.6109,213768.0
2021-12-09 12:20:00,44.47,44.55,44.47,44.53,371243.0,40.6018,40.6749,40.6018,40.6566,371243.0
2021-12-09 12:25:00,44.52,44.56,44.5,44.55,215053.0,40.6475,40.684,40.6292,40.6749,215053.0
2021-12-09 12:30:00,44.55,44.6,44.55,44.59,483539.0,40.6749,40.7205,40.6749,40.7114,483539.0
2021-12-09 12:35:00,44.59,44.62,44.56,44.61,248777.0,40.7114,40.7388,40.684,40.7296,248777.0
2021-12-09 12:40:00,44.61,44.64,44.6,44.6,276999.0,40.7296,40.757,40.7205,40.7205,276999.0
2021-12-09 12:45:00,44.61,44.64,44.57,44.59,348608.0,40.7296,40.757,40.6931,40.7114,348608.0
2021-12-09 12:50:00,44.59,44.66,44.58,44.66,273391.0,40.7114,40.7753,40.7023,40.7753,273391.0
2021-12-09 12:55:00,44.66,44.66,44.61,44.64,259860.0,40.7753,40.7753,40.7296,40.757,259860.0
2021-12-09 13:00:00,44.63,44.73,44.6,44.7,419678.0,40.7479,40.8392,40.7205,40.8118,419678.0
2021-12-09 13:05:00,44.71,44.72,44.66,44.66,258002.0,40.8209,40.8301,40.7753,40.7753,258002.0
2021-12-09 13:10:00,44.66,44.69,44.62,44.64,671997.0,40.7753,40.8027,40.7388,40.757,671997.0
2021-12-09 13:15:00,44.64,44.69,44.63,44.65,241646.0,40.757,40.8027,40.7479,40.7662,241646.0
2021-12-09 13:20:00,44.64,44.65,44.58,44.59,313015.0,40.757,40.7662,40.7023,40.7114,313015.0
2021-12-09 13:25:00,44.6,44.6,44.57,44.58,157803.0,40.7205,40.7205,40.6931,40.7023,157803.0
2021-12-09 13:30:00,44.58,44.65,44.57,44.64,203866.0,40.7023,40.7662,40.6931,40.757,203866.0
2021-12-09 13:35:00,44.65,44.66,44.61,44.64,264214.0,40.7662,40.7753,40.7296,40.757,264214.0
2021-12-09 13:40:00,44.64,44.69,44.63,44.65,256688.0,40.757,40.8027,40.7479,40.7662,256688.0
2021-12-09 13:45:00,44.65,44.67,44.61,44.66,315383.0,40.7662,40.7844,40.7296,40.7753,315383.0
2021-12-09 13:50:00,44.65,44.67,44.63,44.65,232300.0,40.7662,40.7844,40.7479,40.7662,232300.0
2021-12-09 13:55:00,44.65,44.66,44.61,44.62,245514.0,40.7662,40.7753,40.7296,40.7388,245514.0
2021-12-09 14:00:00,44.62,44.7,44.6,44.64,331559.0,40.7388,40.8118,40.7205,40.757,331559.0
2021-12-09 14:05:00,44.64,44.67,44.61,44.62,253346.0,40.757,40.7844,40.7296,40.7388,253346.0
2021-12-09 14:10:00,44.63,44.64,44.59,44.63,273931.0,40.7479,40.757,40.7114,40.7479,273931.0
2021-12-09 14:15:00,44.63,44.64,44.6,44.63,141842.0,40.7479,40.757,40.7205,40.7479,141842.0
2021-12-09 14:20:00,44.63,44.63,44.59,44.59,238244.0,40.7479,40.7479,40.7114,40.7114,238244.0
2021-12-09 14:25:00,44.59,44.6,44.49,44.5,348063.0,40.7114,40.7205,40.6201,40.6292,348063.0
2021-12-09 14:30:00,44.5,44.51,44.43,44.46,447401.0,40.6292,40.6383,40.5653,40.5927,447401.0
2021-12-09 14:35:00,44.46,44.47,44.35,44.36,462860.0,40.5927,40.6018,40.4923,40.5014,462860.0
2021-12-09 14:40:00,44.36,44.43,44.35,44.4,253761.0,40.5014,40.5653,40.4923,40.5379,253761.0
2021-12-09 14:45:00,44.41,44.43,44.38,44.43,196798.0,40.547,40.5653,40.5196,40.5653,196798.0
2021-12-09 14:50:00,44.43,44.45,44.41,44.43,308436.0,40.5653,40.5836,40.547,40.5653,308436.0
2021-12-09 14:55:00,44.42,44.47,44.41,44.46,308000.0,40.5562,40.6018,40.547,40.5927,308000.0
2021-12-09 15:00:00,44.47,44.5,44.43,44.43,312470.0,40.6018,40.6292,40.5653,40.5653,312470.0
2021-12-09 15:05:00,44.44,44.5,44.41,44.48,218809.0,40.5744,40.6292,40.547,40.6109,218809.0
2021-12-09 15:10:00,44.47,44.52,44.43,44.45,327559.0,40.6018,40.6475,40.5653,40.5836,327559.0
2021-12-09 15:15:00,44.44,44.48,44.42,44.47,281155.0,40.5744,40.6109,40.5562,40.6018,281155.0
2021-12-09 15:20:00,44.47,44.49,44.43,44.43,326222.0,40.6018,40.6201,40.5653,40.5653,326222.0
2021-12-09 15:25:00,44.44,44.5,44.41,44.47,433144.0,40.5744,40.6292,40.547,40.6018,433144.0
2021-12-09 15:30:00,44.46,44.52,44.45,44.49,280599.0,40.5927,40.6475,40.5836,40.6201,280599.0
2021-12-09 15:35:00,44.5,44.58,44.49,44.52,556524.0,40.6292,40.7023,40.6201,40.6475,556524.0
2021-12-09 15:40:00,44.52,44.56,44.49,44.5,497259.0,40.6475,40.684,40.6201,40.6292,497259.0
2021-12-09 15:45:00,44.5,44.56,44.47,44.54,497450.0,40.6292,40.684,40.6018,40.6657,497450.0
2021-12-09 15:50:00,44.53,44.56,44.49,44.52,869515.0,40.6566,40.684,40.6201,40.6475,869515.0
2021-12-09 15:55:00,44.52,44.54,44.46,44.48,2148653.0,40.6475,40.6657,40.5927,40.6109,2148653.0
2021-12-10 09:30:00,44.71,44.83,44.42,44.45,3256132.0,40.8209,40.9305,40.5562,40.5836,3256132.0
2021-12-10 09:35:00,44.45,44.64,44.4,44.59,809230.0,40.5836,40.757,40.5379,40.7114,809230.0
2021-12-10 09:40:00,44.59,44.65,44.5,44.62,820919.0,40.7114,40.7662,40.6292,40.7388,820919.0
2021-12-10 09:45:00,44.62,44.65,44.55,44.55,488018.0,40.7388,40.7662,40.6749,40.6749,488018.0
2021-12-10 09:50:00,44.55,44.56,44.43,44.43,508005.0,40.6749,40.684,40.5653,40.5653,508005.0
2021-12-10 09:55:00,44.44,44.45,44.21,44.26,763142.0,40.5744,40.5836,40.3644,40.4101,763142.0
2021-12-10 10:00:00,44.26,44.29,44.11,44.16,422449.0,40.4101,40.4375,40.2731,40.3188,422449.0
2021-12-10 10:05:00,44.15,44.24,44.07,44.15,430623.0,40.3097,40.3918,40.2366,40.3097,430623.0
2021-12-10 10:10:00,44.15,44.17,44.1,44.12,442717.0,40.3097,40.3279,40.264,40.2823,442717.0
2021-12-10 10:15:00,44.12,44.21,44.1,44.18,433953.0,40.2823,40.3644,40.264,40.337,433953.0
2021-12-10 10:20:00,44.18,44.26,44.14,44.25,351625.0,40.337,40.4101,40.3005,40.401,351625.0
2021-12-10 10:25:00,44.25,44.26,44.21,44.22,205916.0,40.401,40.4101,40.3644,40.3736,205916.0
2021-12-10 10:30:00,44.23,44.28,44.17,44.23,305704.0,40.3827,40.4283,40.3279,40.3827,305704.0
2021-12-10 10:35:00,44.23,44.28,44.18,44.23,329639.0,40.3827,40.4283,40.337,40.3827,329639.0
2021-12-10 10:40:00,44.23,44.27,44.19,44.27,645175.0,40.3827,40.4192,40.3462,40.4192,645175.0
2021-12-10 10:45:00,44.27,44.36,44.26,44.34,550133.0,40.4192,40.5014,40.4101,40.4831,550133.0
2021-12-10 10:50:00,44.33,44.35,44.25,44.26,327795.0,40.474,40.4923,40.401,40.4101,327795.0
2021-12-10 10:55:00,44.25,44.31,44.24,44.3,437118.0,40.401,40.4557,40.3918,40.4466,437118.0
2021-12-10 11:00:00,44.31,44.32,44.27,44.28,303081.0,40.4557,40.4649,40.4192,40.4283,303081.0
2021-12-10 11:05:00,44.27,44.29,44.11,44.13,437425.0,40.4192,40.4375,40.2731,40.2914,437425.0
2021-12-10 11:10:00,44.13,44.19,44.12,44.19,415326.0,40.2914,40.3462,40.2823,40.3462,415326.0
2021-12-10 11:15:00,44.19,44.26,44.18,44.2,648563.0,40.3462,40.4101,40.337,40.3553,648563.0
2021-12-10 11:20:00,44.2,44.25,44.17,44.21,434076.0,40.3553,40.401,40.3279,40.3644,434076.0
2021-12-10 11:25:00,44.2,44.3,44.18,44.3,285632.0,40.3553,40.4466,40.337,40.4466,285632.0
2021-12-10 11:30:00,44.3,44.33,44.24,44.3,362573.0,40.4466,40.474,40.3918,40.4466,362573.0
2021-12-10 11:35:00,44.3,44.33,44.27,44.32,256173.0,40.4466,40.474,40.4192,40.4649,256173.0
2021-12-10 11:40:00,44.32,44.35,44.3,44.32,314687.0,40.4649,40.4923,40.4466,40.4649,314687.0
2021-12-10 11:45:00,44.31,44.35,44.31,44.34,229501.0,40.4557,40.4923,40.4557,40.4831,229501.0
2021-12-10 11:50:00,44.34,44.35,44.3,44.33,180223.0,40.4831,40.4923,40.4466,40.474,180223.0
2021-12-10 11:55:00,44.33,44.36,44.3,44.32,221065.0,40.474,40.5014,40.4466,40.4649,221065.0
2021-12-10 12:00:00,44.33,44.35,44.29,44.31,212083.0,40.474,40.4923,40.4375,40.4557,212083.0
2021-12-10 12:05:00,44.32,44.37,44.28,44.33,299235.0,40.4649,40.5105,40.4283,40.474,299235.0
2021-12-10 12:10:00,44.33,44.34,44.3,44.3,228836.0,40.474,40.4831,40.4466,40.4466,228836.0
2021-12-10 12:15:00,44.31,44.33,44.27,44.3,277044.0,40.4557,40.474,40.4192,40.4466,277044.0
2021-12-10 12:20:00,44.3,44.36,44.29,44.35,129369.0,40.4466,40.5014,40.4375,40.4923,129369.0
2021-12-10 12:25:00,44.35,44.36,44.32,44.34,158055.0,40.4923,40.5014,40.4649,40.4831,158055.0
2021-12-10 12:30:00,44.34,44.35,44.31,44.33,200415.0,40.4831,40.4923,40.4557,40.474,200415.0
2021-12-10 12:35:00,44.34,44.34,44.3,44.32,174147.0,40.4831,40.4831,40.4466,40.4649,174147.0
2021-12-10 12:40:00,44.32,44.33,44.28,44.3,248872.0,40.4649,40.474,40.4283,40.4466,248872.0
2021-12-10 12:45:00,44.3,44.32,44.29,44.32,243456.0,40.4466,40.4649,40.4375,40.4649,243456.0
2021-12-10 12:50:00,44.32,44.34,44.26,44.29,276201.0,40.4649,40.4831,40.4101,40.4375,276201.0
2021-12-10 12:55:00,44.29,44.31,44.25,44.26,265940.0,40.4375,40.4557,40.401,40.4101,265940.0
2021-12-10 13:00:00,44.26,44.35,44.25,44.34,231925.0,40.4101,40.4923,40.401,40.4831,231925.0
2021-12-10 13:05:00,44.34,44.36,44.31,44.33,152467.0,40.4831,40.5014,40.4557,40.474,152467.0
2021-12-10 13:10:00,44.33,44.34,44.3,44.32,147829.0,40.474,40.4831,40.4466,40.4649,147829.0
2021-12-10 13:15:00,44.32,44.37,44.31,44.36,192054.0,40.4649,40.5105,40.4557,40.5014,192054.0
2021-12-10 13:20:00,44.37,44.4,44.33,44.37,177640.0,40.5105,40.5379,40.474,40.5105,177640.0
2021-12-10 13:25:00,44.37,44.38,44.32,44.34,151708.0,40.5105,40.5196,40.4649,40.4831,151708.0
2021-12-10 13:30:00,44.34,44.35,44.29,44.34,284910.0,40.4831,40.4923,40.4375,40.4831,284910.0
2021-12-10 13:35:00,44.34,44.38,44.31,44.37,308618.0,40.4831,40.5196,40.4557,40.5105,308618.0
2021-12-10 13:40:00,44.37,44.38,44.35,44.38,112654.0,40.5105,40.5196,40.4923,40.5196,112654.0
2021-12-10 13:45:00,44.38,44.39,44.33,44.36,222040.0,40.5196,40.5288,40.474,40.5014,222040.0
2021-12-10 13:50:00,44.36,44.4,44.35,44.4,169110.0,40.5014,40.5379,40.4923,40.5379,169110.0
2021-12-10 13:55:00,44.4,44.43,44.38,44.41,268552.0,40.5379,40.5653,40.5196,40.547,268552.0
2021-12-10 14:00:00,44.41,44.44,44.36,44.39,334516.0,40.547,40.5744,40.5014,40.5288,334516.0
2021-12-10 14:05:00,44.4,44.4,44.34,44.38,209272.0,40.5379,40.5379,40.4831,40.5196,209272.0
2021-12-10 14:10:00,44.39,44.41,44.37,44.4,207004.0,40.5288,40.547,40.5105,40.5379,207004.0
2021-12-10 14:15:00,44.39,44.41,44.37,44.4,137492.0,40.5288,40.547,40.5105,40.5379,137492.0
2021-12-10 14:20:00,44.4,44.44,44.39,44.44,229884.0,40.5379,40.5744,40.5288,40.5744,229884.0
2021-12-10 14:25:00,44.44,44.46,44.42,44.46,436272.0,40.5744,40.5927,40.5562,40.5927,436272.0
2021-12-10 14:30:00,44.46,44.48,44.36,44.38,431871.0,40.5927,40.6109,40.5014,40.5196,431871.0
2021-12-10 14:35:00,44.38,44.41,44.32,44.4,383110.0,40.5196,40.547,40.4649,40.5379,383110.0
2021-12-10 14:40:00,44.4,44.42,44.36,44.42,216498.0,40.5379,40.5562,40.5014,40.5562,216498.0
2021-12-10 14:45:00,44.42,44.44,44.38,44.41,231517.0,40.5562,40.5744,40.5196,40.547,231517.0
2021-12-10 14:50:00,44.41,44.42,44.35,44.36,235811.0,40.547,40.5562,40.4923,40.5014,235811.0
2021-12-10 14:55:00,44.36,44.38,44.32,44.34,344939.0,40.5014,40.5196,40.4649,40.4831,344939.0
2021-12-10 15:00:00,44.35,44.37,44.32,44.34,426071.0,40.4923,40.5105,40.4649,40.4831,426071.0
2021-12-10 15:05:00,44.33,44.41,44.32,44.4,530180.0,40.474,40.547,40.4649,40.5379,530180.0
2021-12-10 15:10:00,44.4,44.45,44.39,44.43,398801.0,40.5379,40.5836,40.5288,40.5653,398801.0
2021-12-10 15:15:00,44.44,44.47,44.41,44.45,734192.0,40.5744,40.6018,40.547,40.5836,734192.0
2021-12-10 15:20:00,44.45,44.47,44.43,44.46,635514.0,40.5836,40.6018,40.5653,40.5927,635514.0
2021-12-10 15:25:00,44.46,44.46,44.41,44.43,390428.0,40.5927,40.5927,40.547,40.5653,390428.0
2021-12-10 15:30:00,44.43,44.47,44.41,44.45,429907.0,40.5653,40.6018,40.547,40.5836,429907.0
2021-12-10 15:35:00,44.46,44.49,44.44,44.46,432276.0,40.5927,40.6201,40.5744,40.5927,432276.0
2021-12-10 15:40:00,44.46,44.49,44.42,44.47,411445.0,40.5927,40.6201,40.5562,40.6018,411445.0
2021-12-10 15:45:00,44.47,44.5,44.45,44.49,369584.0,40.6018,40.6292,40.5836,40.6201,369584.0
2021-12-10 15:50:00,44.49,44.57,44.48,44.53,960622.0,40.6201,40.6931,40.6109,40.6566,960622.0
2021-12-10 15:55:00,44.53,44.55,44.5,44.52,1959587.0,40.6566,40.6749,40.6292,40.6475,1959587.0
2021-12-13 09:30:00,44.27,44.4,44.1,44.11,1412543.0,40.4192,40.5379,40.264,40.2731,1412543.0
2021-12-13 09:35:00,44.12,44.26,44.1,44.17,557402.0,40.2823,40.4101,40.264,40.3279,557402.0
2021-12-13 09:40:00,44.17,44.36,44.15,44.2,817543.0,40.3279,40.5014,40.3097,40.3553,817543.0
2021-12-13 09:45:00,44.2,44.21,44.02,44.03,804997.0,40.3553,40.3644,40.191,40.2001,804997.0
2021-12-13 09:50:00,44.03,44.03,43.86,43.93,770737.0,40.2001,40.2001,40.0449,40.1088,770737.0
2021-12-13 09:55:00,43.93,44.01,43.9,43.91,526513.0,40.1088,40.1818,40.0814,40.0905,526513.0
2021-12-13 10:00:00,43.91,43.97,43.87,43.93,508939.0,40.0905,40.1453,40.054,40.1088,508939.0
2021-12-13 10:05:00,43.93,43.97,43.86,43.92,546377.0,40.1088,40.1453,40.0449,40.0997,546377.0
2021-12-13 10:10:00,43.92,43.94,43.81,43.88,411452.0,40.0997,40.1179,39.9992,40.0631,411452.0
2021-12-13 10:15:00,43.88,43.92,43.82,43.83,334472.0,40.0631,40.0997,40.0084,40.0175,334472.0
2021-12-13 10:20:00,43.83,43.85,43.8,43.83,528694.0,40.0175,40.0357,39.9901,40.0175,528694.0
2021-12-13 10:25:00,43.83,43.85,43.72,43.8,367554.0,40.0175,40.0357,39.9171,39.9901,367554.0
2021-12-13 10:30:00,43.8,43.84,43.71,43.82,419242.0,39.9901,40.0266,39.9079,40.0084,419242.0
2021-12-13 10:35:00,43.82,43.9,43.79,43.86,344460.0,40.0084,40.0814,39.981,40.0449,344460.0
2021-12-13 10:40:00,43.87,43.9,43.8,43.82,237995.0,40.054,40.0814,39.9901,40.0084,237995.0
2021-12-13 10:45:00,43.82,43.86,43.8,43.81,170612.0,40.0084,40.0449,39.9901,39.9992,170612.0
2021-12-13 10:50:00,43.82,43.86,43.71,43.72,538359.0,40.0084,40.0449,39.9079,39.9171,538359.0
2021-12-13 10:55:00,43.72,43.72,43.63,43.66,669611.0,39.9171,39.9171,39.8349,39.8623,669611.0
2021-12-13 11:00:00,43.65,43.73,43.61,43.63,663339.0,39.8531,39.9262,39.8166,39.8349,663339.0
2021-12-13 11:05:00,43.63,43.65,43.56,43.56,578678.0,39.8349,39.8531,39.771,39.771,578678.0
2021-12-13 11:10:00,43.57,43.58,43.51,43.55,507270.0,39.7801,39.7892,39.7253,39.7618,507270.0
2021-12-13 11:15:00,43.55,43.55,43.51,43.52,280253.0,39.7618,39.7618,39.7253,39.7345,280253.0
2021-12-13 11:20:00,43.52,43.54,43.44,43.44,380614.0,39.7345,39.7527,39.6614,39.6614,380614.0
2021-12-13 11:25:00,43.44,43.46,43.39,43.4,595818.0,39.6614,39.6797,39.6158,39.6249,595818.0
2021-12-13 11:30:00,43.4,43.49,43.39,43.43,325041.0,39.6249,39.7071,39.6158,39.6523,325041.0
2021-12-13 11:35:00,43.44,43.55,43.42,43.5,225223.0,39.6614,39.7618,39.6432,39.7162,225223.0
2021-12-13 11:40:00,43.5,43.57,43.48,43.51,198899.0,39.7162,39.7801,39.6979,39.7253,198899.0
2021-12-13 11:45:00,43.51,43.53,43.49,43.51,184421.0,39.7253,39.7436,39.7071,39.7253,184421.0
2021-12-13 11:50:00,43.52,43.53,43.49,43.5,156839.0,39.7345,39.7436,39.7071,39.7162,156839.0
2021-12-13 11:55:00,43.51,43.62,43.49,43.62,281917.0,39.7253,39.8258,39.7071,39.8258,281917.0
2021-12-13 12:00:00,43.61,43.62,43.54,43.59,276714.0,39.8166,39.8258,39.7527,39.7984,276714.0
2021-12-13 12:05:00,43.59,43.65,43.54,43.64,242047.0,39.7984,39.8531,39.7527,39.844,242047.0
2021-12-13 12:10:00,43.65,43.65,43.6,43.63,219451.0,39.8531,39.8531,39.8075,39.8349,219451.0
2021-12-13 12:15:00,43.63,43.68,43.61,43.68,286767.0,39.8349,39.8805,39.8166,39.8805,286767.0
2021-12-13 12:20:00,43.68,43.69,43.6,43.64,225922.0,39.8805,39.8897,39.8075,39.844,225922.0
2021-12-13 12:25:00,43.64,43.66,43.61,43.63,147961.0,39.844,39.8623,39.8166,39.8349,147961.0
2021-12-13 12:30:00,43.63,43.65,43.59,43.62,201015.0,39.8349,39.8531,39.7984,39.8258,201015.0
2021-12-13 12:35:00,43.61,43.62,43.55,43.57,220042.0,39.8166,39.8258,39.7618,39.7801,220042.0
2021-12-13 12:40:00,43.57,43.57,43.51,43.52,220205.0,39.7801,39.7801,39.7253,39.7345,220205.0
2021-12-13 12:45:00,43.52,43.54,43.48,43.48,272728.0,39.7345,39.7527,39.6979,39.6979,272728.0
2021-12-13 12:50:00,43.48,43.5,43.47,43.48,159668.0,39.6979,39.7162,39.6888,39.6979,159668.0
2021-12-13 12:55:00,43.48,43.56,43.47,43.55,363503.0,39.6979,39.771,39.6888,39.7618,363503.0
2021-12-13 13:00:00,43.55,43.56,43.5,43.52,137664.0,39.7618,39.771,39.7162,39.7345,137664.0
2021-12-13 13:05:00,43.52,43.57,43.5,43.54,166446.0,39.7345,39.7801,39.7162,39.7527,166446.0
2021-12-13 13:10:00,43.54,43.59,43.53,43.57,216989.0,39.7527,39.7984,39.7436,39.7801,216989.0
2021-12-13 13:15:00,43.56,43.57,43.49,43.55,531732.0,39.771,39.7801,39.7071,39.7618,531732.0
2021-12-13 13:20:00,43.55,43.58,43.53,43.58,213516.0,39.7618,39.7892,39.7436,39.7892,213516.0
2021-12-13 13:25:00,43.58,43.58,43.54,43.57,230417.0,39.7892,39.7892,39.7527,39.7801,230417.0
2021-12-13 13:30:00,43.57,43.59,43.51,43.55,179290.0,39.7801,39.7984,39.7253,39.7618,179290.0
2021-12-13 13:35:00,43.55,43.56,43.51,43.54,123077.0,39.7618,39.771,39.7253,39.7527,123077.0
2021-12-13 13:40:00,43.54,43.58,43.52,43.55,248843.0,39.7527,39.7892,39.7345,39.7618,248843.0
2021-12-13 13:45:00,43.55,43.57,43.52,43.52,129653.0,39.7618,39.7801,39.7345,39.7345,129653.0
2021-12-13 13:50:00,43.52,43.56,43.52,43.56,159195.0,39.7345,39.771,39.7345,39.771,159195.0
2021-12-13 13:55:00,43.57,43.6,43.54,43.56,255254.0,39.7801,39.8075,39.7527,39.771,255254.0
2021-12-13 14:00:00,43.56,43.61,43.53,43.61,248180.0,39.771,39.8166,39.7436,39.8166,248180.0
2021-12-13 14:05:00,43.61,43.65,43.6,43.6,185081.0,39.8166,39.8531,39.8075,39.8075,185081.0
2021-12-13 14:10:00,43.6,43.61,43.55,43.56,162676.0,39.8075,39.8166,39.7618,39.771,162676.0
2021-12-13 14:15:00,43.56,43.58,43.52,43.58,216426.0,39.771,39.7892,39.7345,39.7892,216426.0
2021-12-13 14:20:00,43.58,43.62,43.56,43.62,253167.0,39.7892,39.8258,39.771,39.8258,253167.0
2021-12-13 14:25:00,43.62,43.62,43.5,43.52,366577.0,39.8258,39.8258,39.7162,39.7345,366577.0
2021-12-13 14:30:00,43.52,43.57,43.49,43.57,171963.0,39.7345,39.7801,39.7071,39.7801,171963.0
2021-12-13 14:35:00,43.56,43.57,43.52,43.54,266311.0,39.771,39.7801,39.7345,39.7527,266311.0
2021-12-13 14:40:00,43.54,43.57,43.52,43.56,281020.0,39.7527,39.7801,39.7345,39.771,281020.0
2021-12-13 14:45:00,43.56,43.57,43.52,43.55,182820.0,39.771,39.7801,39.7345,39.7618,182820.0
2021-12-13 14:50:00,43.55,43.59,43.55,43.58,176083.0,39.7618,39.7984,39.7618,39.7892,176083.0
2021-12-13 14:55:00,43.58,43.6,43.52,43.54,206573.0,39.7892,39.8075,39.7345,39.7527,206573.0
2021-12-13 15:00:00,43.54,43.62,43.53,43.62,312763.0,39.7527,39.8258,39.7436,39.8258,312763.0
2021-12-13 15:05:00,43.61,43.63,43.55,43.55,207198.0,39.8166,39.8349,39.7618,39.7618,207198.0
2021-12-13 15:10:00,43.55,43.62,43.54,43.61,255307.0,39.7618,39.8258,39.7527,39.8166,255307.0
2021-12-13 15:15:00,43.61,43.64,43.58,43.6,364243.0,39.8166,39.844,39.7892,39.8075,364243.0
2021-12-13 15:20:00,43.61,43.68,43.59,43.66,445825.0,39.8166,39.8805,39.7984,39.8623,445825.0
2021-12-13 15:25:00,43.66,43.68,43.63,43.65,463629.0,39.8623,39.8805,39.8349,39.8531,463629.0
2021-12-13 15:30:00,43.65,43.68,43.59,43.61,576607.0,39.8531,39.8805,39.7984,39.8166,576607.0
2021-12-13 15:35:00,43.61,43.63,43.55,43.63,413713.0,39.8166,39.8349,39.7618,39.8349,413713.0
2021-12-13 15:40:00,43.62,43.67,43.57,43.57,776433.0,39.8258,39.8714,39.7801,39.7801,776433.0
2021-12-13 15:45:00,43.58,43.62,43.54,43.55,565458.0,39.7892,39.8258,39.7527,39.7618,565458.0
2021-12-13 15:50:00,43.55,43.59,43.52,43.56,1149125.0,39.7618,39.7984,39.7345,39.771,1149125.0
2021-12-13 15:55:00,43.55,43.59,43.5,43.59,2591266.0,39.7618,39.7984,39.7162,39.7984,2591266.0
2021-12-14 09:30:00,43.59,43.82,43.53,43.81,1527145.0,39.7984,40.0084,39.7436,39.9992,1527145.0
2021-12-14 09:35:00,43.8,43.96,43.62,43.94,1229227.0,39.9901,40.1362,39.8258,40.1179,1229227.0
2021-12-14 09:40:00,43.95,44.13,43.9,44.1,1304596.0,40.1271,40.2914,40.0814,40.264,1304596.0
2021-12-14 09:45:00,44.09,44.32,44.09,44.25,1278621.0,40.2549,40.4649,40.2549,40.401,1278621.0
2021-12-14 09:50:00,44.26,44.33,44.2,44.25,1558239.0,40.4101,40.474,40.3553,40.401,1558239.0
2021-12-14 09:55:00,44.25,44.47,44.24,44.36,1104513.0,40.401,40.6018,40.3918,40.5014,1104513.0
2021-12-14 10:00:00,44.36,44.58,44.33,44.45,1180479.0,40.5014,40.7023,40.474,40.5836,1180479.0
2021-12-14 10:05:00,44.44,44.68,44.41,44.63,1187012.0,40.5744,40.7936,40.547,40.7479,1187012.0
2021-12-14 10:10:00,44.62,44.74,44.58,44.7,977487.0,40.7388,40.8483,40.7023,40.8118,977487.0
2021-12-14 10:15:00,44.69,44.71,44.61,44.64,988468.0,40.8027,40.8209,40.7296,40.757,988468.0
2021-12-14 10:20:00,44.65,44.82,44.6,44.78,826766.0,40.7662,40.9214,40.7205,40.8849,826766.0
2021-12-14 10:25:00,44.78,44.79,44.71,44.73,591430.0,40.8849,40.894,40.8209,40.8392,591430.0
2021-12-14 10:30:00,44.74,44.79,44.57,44.59,701303.0,40.8483,40.894,40.6931,40.7114,701303.0
2021-12-14 10:35:00,44.6,44.65,44.55,44.55,529408.0,40.7205,40.7662,40.6749,40.6749,529408.0
2021-12-14 10:40:00,44.55,44.57,44.51,44.55,460446.0,40.6749,40.6931,40.6383,40.6749,460446.0
2021-12-14 10:45:00,44.56,44.57,44.35,44.4,578101.0,40.684,40.6931,40.4923,40.5379,578101.0
2021-12-14 10:50:00,44.4,44.42,44.33,44.36,335534.0,40.5379,40.5562,40.474,40.5014,335534.0
2021-12-14 10:55:00,44.36,44.4,44.32,44.36,399764.0,40.5014,40.5379,40.4649,40.5014,399764.0
2021-12-14 11:00:00,44.36,44.37,44.28,44.37,431470.0,40.5014,40.5105,40.4283,40.5105,431470.0
2021-12-14 11:05:00,44.38,44.45,44.31,44.32,467130.0,40.5196,40.5836,40.4557,40.4649,467130.0
2021-12-14 11:10:00,44.32,44.35,44.28,44.32,376341.0,40.4649,40.4923,40.4283,40.4649,376341.0
2021-12-14 11:15:00,44.32,44.41,44.29,44.39,436231.0,40.4649,40.547,40.4375,40.5288,436231.0
2021-12-14 11:20:00,44.38,44.42,44.32,44.38,300576.0,40.5196,40.5562,40.4649,40.5196,300576.0
2021-12-14 11:25:00,44.38,44.4,44.33,44.36,278986.0,40.5196,40.5379,40.474,40.5014,278986.0
2021-12-14 11:30:00,44.36,44.36,44.2,44.23,351710.0,40.5014,40.5014,40.3553,40.3827,351710.0
2021-12-14 11:35:00,44.23,44.29,44.2,44.27,301325.0,40.3827,40.4375,40.3553,40.4192,301325.0
2021-12-14 11:40:00,44.26,44.34,44.25,44.3,297443.0,40.4101,40.4831,40.401,40.4466,297443.0
2021-12-14 11:45:00,44.3,44.36,44.24,44.27,230541.0,40.4466,40.5014,40.3918,40.4192,230541.0
2021-12-14 11:50:00,44.28,44.32,44.2,44.22,261790.0,40.4283,40.4649,40.3553,40.3736,261790.0
2021-12-14 11:55:00,44.21,44.24,44.1,44.11,278801.0,40.3644,40.3918,40.264,40.2731,278801.0
2021-12-14 12:00:00,44.1,44.14,44.07,44.1,226175.0,40.264,40.3005,40.2366,40.264,226175.0
2021-12-14 12:05:00,44.1,44.14,44.06,44.11,252261.0,40.264,40.3005,40.2275,40.2731,252261.0
2021-12-14 12:10:00,44.11,44.13,44.09,44.12,197435.0,40.2731,40.2914,40.2549,40.2823,197435.0
2021-12-14 12:15:00,44.11,44.15,44.09,44.1,372364.0,40.2731,40.3097,40.2549,40.264,372364.0
2021-12-14 12:20:00,44.1,44.28,44.1,44.21,336267.0,40.264,40.4283,40.264,40.3644,336267.0
2021-12-14 12:25:00,44.22,44.27,44.18,44.26,195618.0,40.3736,40.4192,40.337,40.4101,195618.0
2021-12-14 12:30:00,44.26,44.27,44.2,44.22,171611.0,40.4101,40.4192,40.3553,40.3736,171611.0
2021-12-14 12:35:00,44.22,44.25,44.19,44.22,148600.0,40.3736,40.401,40.3462,40.3736,148600.0
2021-12-14 12:40:00,44.22,44.23,44.15,44.18,165539.0,40.3736,40.3827,40.3097,40.337,165539.0
2021-12-14 12:45:00,44.19,44.21,44.13,44.15,179739.0,40.3462,40.3644,40.2914,40.3097,179739.0
2021-12-14 12:50:00,44.16,44.18,44.14,44.17,203528.0,40.3188,40.337,40.3005,40.3279,203528.0
2021-12-14 12:55:00,44.17,44.18,44.12,44.14,172387.0,40.3279,40.337,40.2823,40.3005,172387.0
2021-12-14 13:00:00,44.14,44.24,44.13,44.22,218932.0,40.3005,40.3918,40.2914,40.3736,218932.0
2021-12-14 13:05:00,44.23,44.26,44.2,44.25,248947.0,40.3827,40.4101,40.3553,40.401,248947.0
2021-12-14 13:10:00,44.25,44.28,44.23,44.27,146956.0,40.401,40.4283,40.3827,40.4192,146956.0
2021-12-14 13:15:00,44.27,44.28,44.23,44.27,143468.0,40.4192,40.4283,40.3827,40.4192,143468.0
2021-12-14 13:20:00,44.27,44.33,44.26,44.32,179276.0,40.4192,40.474,40.4101,40.4649,179276.0
2021-12-14 13:25:00,44.32,44.38,44.28,44.37,189006.0,40.4649,40.5196,40.4283,40.5105,189006.0
2021-12-14 13:30:00,44.37,44.37,44.32,44.33,110341.0,40.5105,40.5105,40.4649,40.474,110341.0
2021-12-14 13:35:00,44.33,44.34,44.29,44.32,170265.0,40.474,40.4831,40.4375,40.4649,170265.0
2021-12-14 13:40:00,44.32,44.32,44.26,44.29,166090.0,40.4649,40.4649,40.4101,40.4375,166090.0
2021-12-14 13:45:00,44.29,44.35,44.28,44.33,162969.0,40.4375,40.4923,40.4283,40.474,162969.0
2021-12-14 13:50:00,44.33,44.35,44.31,44.34,161486.0,40.474,40.4923,40.4557,40.4831,161486.0
2021-12-14 13:55:00,44.34,44.34,44.28,44.32,154304.0,40.4831,40.4831,40.4283,40.4649,154304.0
2021-12-14 14:00:00,44.32,44.35,44.29,44.34,164135.0,40.4649,40.4923,40.4375,40.4831,164135.0
2021-12-14 14:05:00,44.34,44.42,44.32,44.41,196225.0,40.4831,40.5562,40.4649,40.547,196225.0
2021-12-14 14:10:00,44.41,44.41,44.34,44.35,183789.0,40.547,40.547,40.4831,40.4923,183789.0
2021-12-14 14:15:00,44.35,44.38,44.33,44.36,235965.0,40.4923,40.5196,40.474,40.5014,235965.0
2021-12-14 14:20:00,44.36,44.37,44.3,44.34,186666.0,40.5014,40.5105,40.4466,40.4831,186666.0
2021-12-14 14:25:00,44.34,44.35,44.26,44.27,281003.0,40.4831,40.4923,40.4101,40.4192,281003.0
2021-12-14 14:30:00,44.27,44.33,44.25,44.3,338743.0,40.4192,40.474,40.401,40.4466,338743.0
2021-12-14 14:35:00,44.31,44.34,44.25,44.32,252174.0,40.4557,40.4831,40.401,40.4649,252174.0
2021-12-14 14:40:00,44.33,44.35,44.25,44.28,262690.0,40.474,40.4923,40.401,40.4283,262690.0
2021-12-14 14:45:00,44.28,44.29,44.22,44.23,283840.0,40.4283,40.4375,40.3736,40.3827,283840.0
2021-12-14 14:50:00,44.23,44.23,44.16,44.19,237775.0,40.3827,40.3827,40.3188,40.3462,237775.0
2021-12-14 14:55:00,44.19,44.26,44.17,44.26,230480.0,40.3462,40.4101,40.3279,40.4101,230480.0
2021-12-14 15:00:00,44.25,44.3,44.22,44.29,443842.0,40.401,40.4466,40.3736,40.4375,443842.0
2021-12-14 15:05:00,44.29,44.3,44.24,44.29,330183.0,40.4375,40.4466,40.3918,40.4375,330183.0
2021-12-14 15:10:00,44.29,44.31,44.24,44.3,447312.0,40.4375,40.4557,40.3918,40.4466,447312.0
2021-12-14 15:15:00,44.3,44.33,44.28,44.33,215240.0,40.4466,40.474,40.4283,40.474,215240.0
2021-12-14 15:20:00,44.33,44.35,44.3,44.33,258603.0,40.474,40.4923,40.4466,40.474,258603.0
2021-12-14 15:25:00,44.33,44.38,44.32,44.38,248028.0,40.474,40.5196,40.4649,40.5196,248028.0
2021-12-14 15:30:00,44.38,44.38,44.3,44.33,432569.0,40.5196,40.5196,40.4466,40.474,432569.0
2021-12-14 15:35:00,44.33,44.39,44.32,44.34,470916.0,40.474,40.5288,40.4649,40.4831,470916.0
2021-12-14 15:40:00,44.34,44.35,44.27,44.27,376278.0,40.4831,40.4923,40.4192,40.4192,376278.0
2021-12-14 15:45:00,44.28,44.32,44.2,44.25,587031.0,40.4283,40.4649,40.3553,40.401,587031.0
2021-12-14 15:50:00,44.25,44.26,44.16,44.18,968023.0,40.401,40.4101,40.3188,40.337,968023.0
2021-12-14 15:55:00,44.18,44.19,44.05,44.13,6606521.0,40.337,40.3462,40.2184,40.2914,6606521.0
2021-12-15 09:30:00,44.37,44.41,43.94,43.95,1439599.0,40.5105,40.547,40.1179,40.1271,1439599.0
2021-12-15 09:35:00,43.95,44.0,43.72,43.73,674338.0,40.1271,40.1727,39.9171,39.9262,674338.0
2021-12-15 09:40:00,43.73,43.81,43.69,43.7,673828.0,39.9262,39.9992,39.8897,39.8988,673828.0
2021-12-15 09:45:00,43.7,43.76,43.62,43.75,507971.0,39.8988,39.9536,39.8258,39.9444,507971.0
2021-12-15 09:50:00,43.75,43.78,43.62,43.67,684675.0,39.9444,39.9718,39.8258,39.8714,684675.0
2021-12-15 09:55:00,43.68,43.79,43.67,43.79,495070.0,39.8805,39.981,39.8714,39.981,495070.0
2021-12-15 10:00:00,43.79,43.82,43.71,43.74,577639.0,39.981,40.0084,39.9079,39.9353,577639.0
2021-12-15 10:05:00,43.73,43.79,43.71,43.76,450663.0,39.9262,39.981,39.9079,39.9536,450663.0
2021-12-15 10:10:00,43.75,43.87,43.71,43.8,788571.0,39.9444,40.054,39.9079,39.9901,788571.0
2021-12-15 10:15:00,43.8,43.84,43.75,43.76,519693.0,39.9901,40.0266,39.9444,39.9536,519693.0
2021-12-15 10:20:00,43.76,43.8,43.7,43.77,351338.0,39.9536,39.9901,39.8988,39.9627,351338.0
2021-12-15 10:25:00,43.77,43.84,43.75,43.82,395181.0,39.9627,40.0266,39.9444,40.0084,395181.0
2021-12-15 10:30:00,43.82,43.85,43.76,43.8,448572.0,40.0084,40.0357,39.9536,39.9901,448572.0
2021-12-15 10:35:00,43.79,43.81,43.75,43.8,354313.0,39.981,39.9992,39.9444,39.9901,354313.0
2021-12-15 10:40:00,43.8,43.85,43.77,43.84,375302.0,39.9901,40.0357,39.9627,40.0266,375302.0
2021-12-15 10:45:00,43.84,43.84,43.74,43.76,405308.0,40.0266,40.0266,39.9353,39.9536,405308.0
2021-12-15 10:50:00,43.76,43.81,43.74,43.77,332053.0,39.9536,39.9992,39.9353,39.9627,332053.0
2021-12-15 10:55:00,43.77,43.86,43.76,43.86,434813.0,39.9627,40.0449,39.9536,40.0449,434813.0
2021-12-15 11:00:00,43.86,43.97,43.81,43.97,575408.0,40.0449,40.1453,39.9992,40.1453,575408.0
2021-12-15 11:05:00,43.97,43.99,43.85,43.87,555345.0,40.1453,40.1636,40.0357,40.054,555345.0
2021-12-15 11:10:00,43.88,43.92,43.83,43.88,442939.0,40.0631,40.0997,40.0175,40.0631,442939.0
2021-12-15 11:15:00,43.88,43.91,43.84,43.86,402939.0,40.0631,40.0905,40.0266,40.0449,402939.0
2021-12-15 11:20:00,43.87,43.91,43.85,43.87,365703.0,40.054,40.0905,40.0357,40.054,365703.0
2021-12-15 11:25:00,43.88,43.89,43.82,43.85,350230.0,40.0631,40.0723,40.0084,40.0357,350230.0
2021-12-15 11:30:00,43.85,43.86,43.79,43.84,459444.0,40.0357,40.0449,39.981,40.0266,459444.0
2021-12-15 11:35:00,43.84,43.86,43.76,43.83,186739.0,40.0266,40.0449,39.9536,40.0175,186739.0
2021-12-15 11:40:00,43.83,43.95,43.81,43.95,415050.0,40.0175,40.1271,39.9992,40.1271,415050.0
2021-12-15 11:45:00,43.95,44.06,43.92,44.05,375887.0,40.1271,40.2275,40.0997,40.2184,375887.0
2021-12-15 11:50:00,44.05,44.06,43.95,43.96,317287.0,40.2184,40.2275,40.1271,40.1362,317287.0
2021-12-15 11:55:00,43.96,44.03,43.95,44.02,245833.0,40.1362,40.2001,40.1271,40.191,245833.0
2021-12-15 12:00:00,44.02,44.09,44.01,44.05,251746.0,40.191,40.2549,40.1818,40.2184,251746.0
2021-12-15 12:05:00,44.05,44.1,44.02,44.02,259489.0,40.2184,40.264,40.191,40.191,259489.0
2021-12-15 12:10:00,44.03,44.05,43.99,44.04,271204.0,40.2001,40.2184,40.1636,40.2092,271204.0
2021-12-15 12:15:00,44.04,44.04,43.92,43.93,154415.0,40.2092,40.2092,40.0997,40.1088,154415.0
2021-12-15 12:20:00,43.93,43.96,43.89,43.92,354917.0,40.1088,40.1362,40.0723,40.0997,354917.0
2021-12-15 12:25:00,43.91,44.01,43.9,44.0,359419.0,40.0905,40.1818,40.0814,40.1727,359419.0
2021-12-15 12:30:00,44.0,44.05,43.96,44.03,281536.0,40.1727,40.2184,40.1362,40.2001,281536.0
2021-12-15 12:35:00,44.03,44.09,44.0,44.04,257900.0,40.2001,40.2549,40.1727,40.2092,257900.0
2021-12-15 12:40:00,44.05,44.09,44.01,44.08,229798.0,40.2184,40.2549,40.1818,40.2457,229798.0
2021-12-15 12:45:00,44.07,44.08,44.01,44.05,299494.0,40.2366,40.2457,40.1818,40.2184,299494.0
2021-12-15 12:50:00,44.06,44.08,44.04,44.08,175846.0,40.2275,40.2457,40.2092,40.2457,175846.0
2021-12-15 12:55:00,44.08,44.12,44.05,44.09,218226.0,40.2457,40.2823,40.2184,40.2549,218226.0
2021-12-15 13:00:00,44.09,44.1,44.06,44.08,230573.0,40.2549,40.264,40.2275,40.2457,230573.0
2021-12-15 13:05:00,44.09,44.17,44.08,44.13,236879.0,40.2549,40.3279,40.2457,40.2914,236879.0
2021-12-15 13:10:00,44.13,44.15,44.07,44.09,241727.0,40.2914,40.3097,40.2366,40.2549,241727.0
2021-12-15 13:15:00,44.09,44.1,44.05,44.06,263027.0,40.2549,40.264,40.2184,40.2275,263027.0
2021-12-15 13:20:00,44.05,44.07,44.01,44.05,275205.0,40.2184,40.2366,40.1818,40.2184,275205.0
2021-12-15 13:25:00,44.05,44.07,44.02,44.05,320122.0,40.2184,40.2366,40.191,40.2184,320122.0
2021-12-15 13:30:00,44.06,44.06,44.01,44.04,321178.0,40.2275,40.2275,40.1818,40.2092,321178.0
2021-12-15 13:35:00,44.03,44.05,43.96,43.96,210123.0,40.2001,40.2184,40.1362,40.1362,210123.0
2021-12-15 13:40:00,43.97,44.05,43.9,44.04,447699.0,40.1453,40.2184,40.0814,40.2092,447699.0
2021-12-15 13:45:00,44.05,44.06,43.99,44.01,193066.0,40.2184,40.2275,40.1636,40.1818,193066.0
2021-12-15 13:50:00,44.02,44.03,43.95,44.02,284658.0,40.191,40.2001,40.1271,40.191,284658.0
2021-12-15 13:55:00,44.02,44.1,44.01,44.05,574819.0,40.191,40.264,40.1818,40.2184,574819.0
2021-12-15 14:00:00,44.05,44.45,43.98,44.29,2211475.0,40.2184,40.5836,40.1544,40.4375,2211475.0
2021-12-15 14:05:00,44.28,44.37,44.15,44.2,1291956.0,40.4283,40.5105,40.3097,40.3553,1291956.0
2021-12-15 14:10:00,44.2,44.2,44.1,44.13,1258957.0,40.3553,40.3553,40.264,40.2914,1258957.0
2021-12-15 14:15:00,44.13,44.14,43.91,43.91,1411064.0,40.2914,40.3005,40.0905,40.0905,1411064.0
2021-12-15 14:20:00,43.91,43.96,43.75,43.76,975832.0,40.0905,40.1362,39.9444,39.9536,975832.0
2021-12-15 14:25:00,43.77,43.84,43.69,43.83,888414.0,39.9627,40.0266,39.8897,40.0175,888414.0
2021-12-15 14:30:00,43.83,44.09,43.81,44.05,1351055.0,40.0175,40.2549,39.9992,40.2184,1351055.0
2021-12-15 14:35:00,44.04,44.18,44.02,44.03,1008694.0,40.2092,40.337,40.191,40.2001,1008694.0
2021-12-15 14:40:00,44.03,44.09,43.99,44.03,476473.0,40.2001,40.2549,40.1636,40.2001,476473.0
2021-12-15 14:45:00,44.03,44.09,43.94,43.96,513860.0,40.2001,40.2549,40.1179,40.1362,513860.0
2021-12-15 14:50:00,43.95,43.99,43.87,43.93,764909.0,40.1271,40.1636,40.054,40.1088,764909.0
2021-12-15 14:55:00,43.91,43.94,43.82,43.85,750145.0,40.0905,40.1179,40.0084,40.0357,750145.0
2021-12-15 15:00:00,43.85,43.88,43.8,43.86,502091.0,40.0357,40.0631,39.9901,40.0449,502091.0
2021-12-15 15:05:00,43.85,43.97,43.82,43.92,805294.0,40.0357,40.1453,40.0084,40.0997,805294.0
2021-12-15 15:10:00,43.93,44.02,43.91,44.01,641153.0,40.1088,40.191,40.0905,40.1818,641153.0
2021-12-15 15:15:00,44.0,44.14,43.99,44.12,1049419.0,40.1727,40.3005,40.1636,40.2823,1049419.0
2021-12-15 15:20:00,44.12,44.13,44.05,44.07,687603.0,40.2823,40.2914,40.2184,40.2366,687603.0
2021-12-15 15:25:00,44.06,44.13,44.0,44.11,930069.0,40.2275,40.2914,40.1727,40.2731,930069.0
2021-12-15 15:30:00,44.11,44.18,44.05,44.07,879781.0,40.2731,40.337,40.2184,40.2366,879781.0
2021-12-15 15:35:00,44.07,44.12,44.05,44.09,741279.0,40.2366,40.2823,40.2184,40.2549,741279.0
2021-12-15 15:40:00,44.08,44.13,43.96,43.98,826590.0,40.2457,40.2914,40.1362,40.1544,826590.0
2021-12-15 15:45:00,43.98,44.01,43.86,43.86,1219717.0,40.1544,40.1818,40.0449,40.0449,1219717.0
2021-12-15 15:50:00,43.87,44.0,43.85,43.93,1525357.0,40.054,40.1727,40.0357,40.1088,1525357.0
2021-12-15 15:55:00,43.94,43.98,43.91,43.91,2791721.0,40.1179,40.1544,40.0905,40.0905,2791721.0
2021-12-16 09:30:00,44.7,44.75,44.29,44.3,2953907.0,40.8118,40.8575,40.4375,40.4466,2953907.0
2021-12-16 09:35:00,44.3,44.38,44.21,44.27,1454558.0,40.4466,40.5196,40.3644,40.4192,1454558.0
2021-12-16 09:40:00,44.27,44.34,44.11,44.13,1059313.0,40.4192,40.4831,40.2731,40.2914,1059313.0
2021-12-16 09:45:00,44.13,44.3,44.09,44.28,1251416.0,40.2914,40.4466,40.2549,40.4283,1251416.0
2021-12-16 09:50:00,44.28,44.62,44.28,44.62,1488379.0,40.4283,40.7388,40.4283,40.7388,1488379.0
2021-12-16 09:55:00,44.62,44.65,44.46,44.48,859891.0,40.7388,40.7662,40.5927,40.6109,859891.0
2021-12-16 10:00:00,44.48,44.52,44.45,44.49,832159.0,40.6109,40.6475,40.5836,40.6201,832159.0
2021-12-16 10:05:00,44.49,44.55,44.45,44.46,860961.0,40.6201,40.6749,40.5836,40.5927,860961.0
2021-12-16 10:10:00,44.46,44.61,44.45,44.55,714992.0,40.5927,40.7296,40.5836,40.6749,714992.0
2021-12-16 10:15:00,44.55,44.66,44.53,44.63,802033.0,40.6749,40.7753,40.6566,40.7479,802033.0
2021-12-16 10:20:00,44.63,44.68,44.61,44.66,977333.0,40.7479,40.7936,40.7296,40.7753,977333.0
2021-12-16 10:25:00,44.66,44.78,44.65,44.73,1077378.0,40.7753,40.8849,40.7662,40.8392,1077378.0
2021-12-16 10:30:00,44.74,44.92,44.72,44.92,774095.0,40.8483,41.0127,40.8301,41.0127,774095.0
2021-12-16 10:35:00,44.91,44.94,44.81,44.9,748053.0,41.0035,41.0309,40.9122,40.9944,748053.0
2021-12-16 10:40:00,44.9,44.94,44.81,44.88,896731.0,40.9944,41.0309,40.9122,40.9762,896731.0
2021-12-16 10:45:00,44.88,45.06,44.87,45.06,822274.0,40.9762,41.1405,40.967,41.1405,822274.0
2021-12-16 10:50:00,45.06,45.11,44.98,45.0,787257.0,41.1405,41.1861,41.0675,41.0857,787257.0
2021-12-16 10:55:00,45.0,45.02,44.96,44.97,490870.0,41.0857,41.104,41.0492,41.0583,490870.0
2021-12-16 11:00:00,44.97,45.01,44.91,44.94,470491.0,41.0583,41.0948,41.0035,41.0309,470491.0
2021-12-16 11:05:00,44.94,44.98,44.89,44.91,442254.0,41.0309,41.0675,40.9853,41.0035,442254.0
2021-12-16 11:10:00,44.91,45.02,44.91,45.0,594565.0,41.0035,41.104,41.0035,41.0857,594565.0
2021-12-16 11:15:00,45.0,45.1,44.96,45.05,1030924.0,41.0857,41.177,41.0492,41.1314,1030924.0
2021-12-16 11:20:00,45.05,45.14,45.04,45.13,768253.0,41.1314,41.2135,41.1222,41.2044,768253.0
2021-12-16 11:25:00,45.13,45.21,45.09,45.1,781711.0,41.2044,41.2775,41.1679,41.177,781711.0
2021-12-16 11:30:00,45.11,45.17,45.08,45.12,483264.0,41.1861,41.2409,41.1588,41.1953,483264.0
2021-12-16 11:35:00,45.12,45.17,45.1,45.11,420757.0,41.1953,41.2409,41.177,41.1861,420757.0
2021-12-16 11:40:00,45.12,45.19,45.11,45.15,342386.0,41.1953,41.2592,41.1861,41.2227,342386.0
2021-12-16 11:45:00,45.16,45.22,45.12,45.14,534478.0,41.2318,41.2866,41.1953,41.2135,534478.0
2021-12-16 11:50:00,45.15,45.16,45.1,45.15,410409.0,41.2227,41.2318,41.177,41.2227,410409.0
2021-12-16 11:55:00,45.15,45.2,45.14,45.15,367860.0,41.2227,41.2683,41.2135,41.2227,367860.0
2021-12-16 12:00:00,45.15,45.19,45.11,45.13,431449.0,41.2227,41.2592,41.1861,41.2044,431449.0
2021-12-16 12:05:00,45.14,45.16,45.08,45.16,558496.0,41.2135,41.2318,41.1588,41.2318,558496.0
2021-12-16 12:10:00,45.16,45.2,45.12,45.16,512354.0,41.2318,41.2683,41.1953,41.2318,512354.0
2021-12-16 12:15:00,45.16,45.19,45.13,45.18,529587.0,41.2318,41.2592,41.2044,41.2501,529587.0
2021-12-16 12:20:00,45.18,45.29,45.17,45.28,786979.0,41.2501,41.3505,41.2409,41.3414,786979.0
2021-12-16 12:25:00,45.28,45.3,45.19,45.28,515574.0,41.3414,41.3596,41.2592,41.3414,515574.0
2021-12-16 12:30:00,45.28,45.28,45.19,45.22,322162.0,41.3414,41.3414,41.2592,41.2866,322162.0
2021-12-16 12:35:00,45.21,45.23,45.14,45.2,465174.0,41.2775,41.2957,41.2135,41.2683,465174.0
2021-12-16 12:40:00,45.2,45.23,45.14,45.16,577437.0,41.2683,41.2957,41.2135,41.2318,577437.0
2021-12-16 12:45:00,45.16,45.17,45.01,45.03,828922.0,41.2318,41.2409,41.0948,41.1131,828922.0
2021-12-16 12:50:00,45.02,45.08,44.99,45.08,589599.0,41.104,41.1588,41.0766,41.1588,589599.0
2021-12-16 12:55:00,45.08,45.1,45.04,45.05,500780.0,41.1588,41.177,41.1222,41.1314,500780.0
2021-12-16 13:00:00,45.05,45.18,45.03,45.13,508739.0,41.1314,41.2501,41.1131,41.2044,508739.0
2021-12-16 13:05:00,45.13,45.13,45.07,45.09,527478.0,41.2044,41.2044,41.1496,41.1679,527478.0
2021-12-16 13:10:00,45.09,45.27,45.09,45.24,463366.0,41.1679,41.3322,41.1679,41.3048,463366.0
2021-12-16 13:15:00,45.23,45.25,45.18,45.23,315299.0,41.2957,41.314,41.2501,41.2957,315299.0
2021-12-16 13:20:00,45.23,45.24,45.18,45.19,280583.0,41.2957,41.3048,41.2501,41.2592,280583.0
2021-12-16 13:25:00,45.19,45.29,45.18,45.23,321005.0,41.2592,41.3505,41.2501,41.2957,321005.0
2021-12-16 13:30:00,45.22,45.26,45.16,45.16,320474.0,41.2866,41.3231,41.2318,41.2318,320474.0
2021-12-16 13:35:00,45.16,45.25,45.16,45.23,219753.0,41.2318,41.314,41.2318,41.2957,219753.0
2021-12-16 13:40:00,45.23,45.27,45.19,45.21,390505.0,41.2957,41.3322,41.2592,41.2775,390505.0
2021-12-16 13:45:00,45.21,45.29,45.18,45.28,299283.0,41.2775,41.3505,41.2501,41.3414,299283.0
2021-12-16 13:50:00,45.28,45.31,45.24,45.28,392010.0,41.3414,41.3688,41.3048,41.3414,392010.0
2021-12-16 13:55:00,45.28,45.29,45.21,45.23,203080.0,41.3414,41.3505,41.2775,41.2957,203080.0
2021-12-16 14:00:00,45.23,45.29,45.21,45.29,256547.0,41.2957,41.3505,41.2775,41.3505,256547.0
2021-12-16 14:05:00,45.28,45.36,45.26,45.31,513931.0,41.3414,41.4144,41.3231,41.3688,513931.0
2021-12-16 14:10:00,45.32,45.36,45.27,45.35,356023.0,41.3779,41.4144,41.3322,41.4053,356023.0
2021-12-16 14:15:00,45.35,45.35,45.25,45.29,300559.0,41.4053,41.4053,41.314,41.3505,300559.0
2021-12-16 14:20:00,45.29,45.29,45.19,45.21,379474.0,41.3505,41.3505,41.2592,41.2775,379474.0
2021-12-16 14:25:00,45.21,45.22,45.12,45.13,550859.0,41.2775,41.2866,41.1953,41.2044,550859.0
2021-12-16 14:30:00,45.13,45.13,45.04,45.07,454946.0,41.2044,41.2044,41.1222,41.1496,454946.0
2021-12-16 14:35:00,45.08,45.14,45.02,45.14,448292.0,41.1588,41.2135,41.104,41.2135,448292.0
2021-12-16 14:40:00,45.14,45.16,45.05,45.05,405547.0,41.2135,41.2318,41.1314,41.1314,405547.0
2021-12-16 14:45:00,45.06,45.07,44.87,44.9,924622.0,41.1405,41.1496,40.967,40.9944,924622.0
2021-12-16 14:50:00,44.89,44.99,44.86,44.89,798253.0,40.9853,41.0766,40.9579,40.9853,798253.0
2021-12-16 14:55:00,44.89,44.98,44.88,44.95,542731.0,40.9853,41.0675,40.9762,41.0401,542731.0
2021-12-16 15:00:00,44.95,45.0,44.9,44.99,633522.0,41.0401,41.0857,40.9944,41.0766,633522.0
2021-12-16 15:05:00,44.99,45.01,44.92,44.95,556409.0,41.0766,41.0948,41.0127,41.0401,556409.0
2021-12-16 15:10:00,44.95,44.99,44.89,44.98,568358.0,41.0401,41.0766,40.9853,41.0675,568358.0
2021-12-16 15:15:00,44.98,45.05,44.93,45.01,563796.0,41.0675,41.1314,41.0218,41.0948,563796.0
2021-12-16 15:20:00,45.0,45.1,44.98,45.09,549097.0,41.0857,41.177,41.0675,41.1679,549097.0
2021-12-16 15:25:00,45.09,45.26,45.07,45.23,770139.0,41.1679,41.3231,41.1496,41.2957,770139.0
2021-12-16 15:30:00,45.24,45.25,45.13,45.19,879001.0,41.3048,41.314,41.2044,41.2592,879001.0
2021-12-16 15:35:00,45.19,45.23,45.11,45.21,867465.0,41.2592,41.2957,41.1861,41.2775,867465.0
2021-12-16 15:40:00,45.21,45.22,45.08,45.09,810721.0,41.2775,41.2866,41.1588,41.1679,810721.0
2021-12-16 15:45:00,45.09,45.12,45.02,45.07,890624.0,41.1679,41.1953,41.104,41.1496,890624.0
2021-12-16 15:50:00,45.07,45.26,45.05,45.12,1603494.0,41.1496,41.3231,41.1314,41.1953,1603494.0
2021-12-16 15:55:00,45.12,45.13,44.97,44.98,3294254.0,41.1953,41.2044,41.0583,41.0675,3294254.0
2021-12-17 09:30:00,44.5,44.7,44.25,44.28,8386980.0,40.6292,40.8118,40.401,40.4283,8386980.0
2021-12-17 09:35:00,44.29,44.43,44.18,44.38,1804286.0,40.4375,40.5653,40.337,40.5196,1804286.0
2021-12-17 09:40:00,44.39,44.39,43.91,43.91,1877090.0,40.5288,40.5288,40.0905,40.0905,1877090.0
2021-12-17 09:45:00,43.91,44.04,43.81,43.95,1523915.0,40.0905,40.2092,39.9992,40.1271,1523915.0
2021-12-17 09:50:00,43.96,43.97,43.71,43.73,1429238.0,40.1362,40.1453,39.9079,39.9262,1429238.0
2021-12-17 09:55:00,43.73,43.94,43.65,43.94,957975.0,39.9262,40.1179,39.8531,40.1179,957975.0
2021-12-17 10:00:00,43.94,43.98,43.88,43.95,955314.0,40.1179,40.1544,40.0631,40.1271,955314.0
2021-12-17 10:05:00,43.95,43.99,43.77,43.79,787512.0,40.1271,40.1636,39.9627,39.981,787512.0
2021-12-17 10:10:00,43.79,43.84,43.72,43.79,822146.0,39.981,40.0266,39.9171,39.981,822146.0
2021-12-17 10:15:00,43.78,43.8,43.63,43.76,905470.0,39.9718,39.9901,39.8349,39.9536,905470.0
2021-12-17 10:20:00,43.76,43.82,43.69,43.7,735635.0,39.9536,40.0084,39.8897,39.8988,735635.0
2021-12-17 10:25:00,43.7,43.8,43.62,43.8,840752.0,39.8988,39.9901,39.8258,39.9901,840752.0
2021-12-17 10:30:00,43.8,43.93,43.7,43.91,676103.0,39.9901,40.1088,39.8988,40.0905,676103.0
2021-12-17 10:35:00,43.92,44.05,43.9,43.97,1108875.0,40.0997,40.2184,40.0814,40.1453,1108875.0
2021-12-17 10:40:00,43.97,44.03,43.94,43.98,854034.0,40.1453,40.2001,40.1179,40.1544,854034.0
2021-12-17 10:45:00,43.98,44.18,43.97,44.18,687239.0,40.1544,40.337,40.1453,40.337,687239.0
2021-12-17 10:50:00,44.17,44.31,44.1,44.27,745641.0,40.3279,40.4557,40.264,40.4192,745641.0
2021-12-17 10:55:00,44.27,44.29,44.13,44.14,673373.0,40.4192,40.4375,40.2914,40.3005,673373.0
2021-12-17 11:00:00,44.14,44.22,44.11,44.17,586064.0,40.3005,40.3736,40.2731,40.3279,586064.0
2021-12-17 11:05:00,44.18,44.22,44.15,44.17,329911.0,40.337,40.3736,40.3097,40.3279,329911.0
2021-12-17 11:10:00,44.16,44.26,44.15,44.26,485803.0,40.3188,40.4101,40.3097,40.4101,485803.0
2021-12-17 11:15:00,44.26,44.37,44.25,44.37,461465.0,40.4101,40.5105,40.401,40.5105,461465.0
2021-12-17 11:20:00,44.36,44.37,44.28,44.33,495208.0,40.5014,40.5105,40.4283,40.474,495208.0
2021-12-17 11:25:00,44.33,44.35,44.28,44.3,275773.0,40.474,40.4923,40.4283,40.4466,275773.0
2021-12-17 11:30:00,44.3,44.3,44.18,44.18,371164.0,40.4466,40.4466,40.337,40.337,371164.0
2021-12-17 11:35:00,44.19,44.2,44.01,44.05,831165.0,40.3462,40.3553,40.1818,40.2184,831165.0
2021-12-17 11:40:00,44.06,44.07,43.92,43.93,429533.0,40.2275,40.2366,40.0997,40.1088,429533.0
2021-12-17 11:45:00,43.94,43.97,43.88,43.9,501607.0,40.1179,40.1453,40.0631,40.0814,501607.0
2021-12-17 11:50:00,43.89,43.92,43.87,43.88,454799.0,40.0723,40.0997,40.054,40.0631,454799.0
2021-12-17 11:55:00,43.88,43.91,43.82,43.91,550916.0,40.0631,40.0905,40.0084,40.0905,550916.0
2021-12-17 12:00:00,43.9,43.9,43.83,43.89,432466.0,40.0814,40.0814,40.0175,40.0723,432466.0
2021-12-17 12:05:00,43.89,43.89,43.8,43.83,350119.0,40.0723,40.0723,39.9901,40.0175,350119.0
2021-12-17 12:10:00,43.83,43.93,43.82,43.92,398233.0,40.0175,40.1088,40.0084,40.0997,398233.0
2021-12-17 12:15:00,43.92,43.94,43.84,43.86,565540.0,40.0997,40.1179,40.0266,40.0449,565540.0
2021-12-17 12:20:00,43.87,43.92,43.85,43.86,316401.0,40.054,40.0997,40.0357,40.0449,316401.0
2021-12-17 12:25:00,43.86,43.88,43.81,43.85,413100.0,40.0449,40.0631,39.9992,40.0357,413100.0
2021-12-17 12:30:00,43.85,43.95,43.84,43.89,329180.0,40.0357,40.1271,40.0266,40.0723,329180.0
2021-12-17 12:35:00,43.89,43.93,43.86,43.9,269851.0,40.0723,40.1088,40.0449,40.0814,269851.0
2021-12-17 12:40:00,43.9,43.92,43.83,43.87,208905.0,40.0814,40.0997,40.0175,40.054,208905.0
2021-12-17 12:45:00,43.86,43.89,43.84,43.87,184866.0,40.0449,40.0723,40.0266,40.054,184866.0
2021-12-17 12:50:00,43.87,43.88,43.81,43.83,314491.0,40.054,40.0631,39.9992,40.0175,314491.0
2021-12-17 12:55:00,43.83,43.88,43.81,43.86,217863.0,40.0175,40.0631,39.9992,40.0449,217863.0
2021-12-17 13:00:00,43.86,43.91,43.82,43.85,342511.0,40.0449,40.0905,40.0084,40.0357,342511.0
2021-12-17 13:05:00,43.84,43.85,43.78,43.8,301589.0,40.0266,40.0357,39.9718,39.9901,301589.0
2021-12-17 13:10:00,43.8,43.86,43.8,43.8,198925.0,39.9901,40.0449,39.9901,39.9901,198925.0
2021-12-17 13:15:00,43.8,43.83,43.78,43.82,222684.0,39.9901,40.0175,39.9718,40.0084,222684.0
2021-12-17 13:20:00,43.82,43.92,43.81,43.91,266885.0,40.0084,40.0997,39.9992,40.0905,266885.0
2021-12-17 13:25:00,43.91,43.97,43.89,43.96,319899.0,40.0905,40.1453,40.0723,40.1362,319899.0
2021-12-17 13:30:00,43.96,44.02,43.91,44.02,337554.0,40.1362,40.191,40.0905,40.191,337554.0
2021-12-17 13:35:00,44.02,44.02,43.94,43.96,278706.0,40.191,40.191,40.1179,40.1362,278706.0
2021-12-17 13:40:00,43.96,43.99,43.92,43.98,184683.0,40.1362,40.1636,40.0997,40.1544,184683.0
2021-12-17 13:45:00,43.97,44.03,43.96,44.02,199450.0,40.1453,40.2001,40.1362,40.191,199450.0
2021-12-17 13:50:00,44.02,44.04,43.97,44.01,347302.0,40.191,40.2092,40.1453,40.1818,347302.0
2021-12-17 13:55:00,44.01,44.07,44.0,44.07,314846.0,40.1818,40.2366,40.1727,40.2366,314846.0
2021-12-17 14:00:00,44.07,44.11,44.06,44.07,428499.0,40.2366,40.2731,40.2275,40.2366,428499.0
2021-12-17 14:05:00,44.07,44.11,44.04,44.09,264261.0,40.2366,40.2731,40.2092,40.2549,264261.0
2021-12-17 14:10:00,44.09,44.11,44.04,44.07,204357.0,40.2549,40.2731,40.2092,40.2366,204357.0
2021-12-17 14:15:00,44.07,44.11,44.04,44.05,234024.0,40.2366,40.2731,40.2092,40.2184,234024.0
2021-12-17 14:20:00,44.05,44.1,44.04,44.08,198465.0,40.2184,40.264,40.2092,40.2457,198465.0
2021-12-17 14:25:00,44.07,44.08,43.96,43.97,436810.0,40.2366,40.2457,40.1362,40.1453,436810.0
2021-12-17 14:30:00,43.98,44.01,43.92,43.94,371485.0,40.1544,40.1818,40.0997,40.1179,371485.0
2021-12-17 14:35:00,43.94,43.95,43.87,43.89,337422.0,40.1179,40.1271,40.054,40.0723,337422.0
2021-12-17 14:40:00,43.89,43.94,43.88,43.91,266773.0,40.0723,40.1179,40.0631,40.0905,266773.0
2021-12-17 14:45:00,43.92,43.99,43.91,43.96,312068.0,40.0997,40.1636,40.0905,40.1362,312068.0
2021-12-17 14:50:00,43.96,43.96,43.86,43.87,237262.0,40.1362,40.1362,40.0449,40.054,237262.0
2021-12-17 14:55:00,43.87,43.94,43.85,43.93,290922.0,40.054,40.1179,40.0357,40.1088,290922.0
2021-12-17 15:00:00,43.93,44.06,43.92,44.01,424819.0,40.1088,40.2275,40.0997,40.1818,424819.0
2021-12-17 15:05:00,44.01,44.1,44.01,44.09,315129.0,40.1818,40.264,40.1818,40.2549,315129.0
2021-12-17 15:10:00,44.08,44.09,44.0,44.02,226802.0,40.2457,40.2549,40.1727,40.191,226802.0
2021-12-17 15:15:00,44.02,44.04,43.93,43.98,417019.0,40.191,40.2092,40.1088,40.1544,417019.0
2021-12-17 15:20:00,43.98,44.06,43.96,44.03,299188.0,40.1544,40.2275,40.1362,40.2001,299188.0
2021-12-17 15:25:00,44.02,44.03,43.93,44.0,335138.0,40.191,40.2001,40.1088,40.1727,335138.0
2021-12-17 15:30:00,44.0,44.02,43.92,43.98,753556.0,40.1727,40.191,40.0997,40.1544,753556.0
2021-12-17 15:35:00,43.97,44.04,43.94,44.02,608752.0,40.1453,40.2092,40.1179,40.191,608752.0
2021-12-17 15:40:00,44.02,44.13,44.02,44.09,992792.0,40.191,40.2914,40.191,40.2549,992792.0
2021-12-17 15:45:00,44.09,44.13,44.01,44.04,1208514.0,40.2549,40.2914,40.1818,40.2092,1208514.0
2021-12-17 15:50:00,44.04,44.11,43.97,44.02,1797415.0,40.2092,40.2731,40.1453,40.191,1797415.0
2021-12-17 15:55:00,44.02,44.08,43.84,43.88,3480387.0,40.191,40.2457,40.0266,40.0631,3480387.0
2021-12-20 09:30:00,43.27,43.31,42.88,42.95,2164794.0,39.5062,39.5427,39.1501,39.214,2164794.0
2021-12-20 09:35:00,42.94,43.16,42.81,43.03,1235873.0,39.2049,39.4058,39.0862,39.2871,1235873.0
2021-12-20 09:40:00,43.03,43.07,42.93,43.0,885671.0,39.2871,39.3236,39.1958,39.2597,885671.0
2021-12-20 09:45:00,43.0,43.11,42.93,42.96,872068.0,39.2597,39.3601,39.1958,39.2232,872068.0
2021-12-20 09:50:00,42.96,42.98,42.85,42.92,709610.0,39.2232,39.2414,39.1227,39.1866,709610.0
2021-12-20 09:55:00,42.92,43.1,42.91,43.06,671310.0,39.1866,39.351,39.1775,39.3145,671310.0
2021-12-20 10:00:00,43.07,43.15,42.97,43.1,726284.0,39.3236,39.3966,39.2323,39.351,726284.0
2021-12-20 10:05:00,43.1,43.2,43.09,43.15,457180.0,39.351,39.4423,39.3419,39.3966,457180.0
2021-12-20 10:10:00,43.16,43.2,43.09,43.18,509388.0,39.4058,39.4423,39.3419,39.424,509388.0
2021-12-20 10:15:00,43.17,43.36,43.13,43.31,821180.0,39.4149,39.5884,39.3784,39.5427,821180.0
2021-12-20 10:20:00,43.32,43.36,43.18,43.2,495832.0,39.5519,39.5884,39.424,39.4423,495832.0
2021-12-20 10:25:00,43.2,43.21,43.1,43.13,708229.0,39.4423,39.4514,39.351,39.3784,708229.0
2021-12-20 10:30:00,43.13,43.15,43.08,43.13,899656.0,39.3784,39.3966,39.3327,39.3784,899656.0
2021-12-20 10:35:00,43.12,43.14,42.95,43.04,1088860.0,39.3692,39.3875,39.214,39.2962,1088860.0
2021-12-20 10:40:00,43.04,43.06,42.95,42.98,541575.0,39.2962,39.3145,39.214,39.2414,541575.0
2021-12-20 10:45:00,42.98,43.02,42.9,42.91,484729.0,39.2414,39.2779,39.1684,39.1775,484729.0
2021-12-20 10:50:00,42.9,42.95,42.89,42.9,462169.0,39.1684,39.214,39.1593,39.1684,462169.0
2021-12-20 10:55:00,42.89,42.94,42.86,42.89,478430.0,39.1593,39.2049,39.1319,39.1593,478430.0
2021-12-20 11:00:00,42.89,42.92,42.82,42.84,472364.0,39.1593,39.1866,39.0953,39.1136,472364.0
2021-12-20 11:05:00,42.84,42.89,42.83,42.87,423021.0,39.1136,39.1593,39.1045,39.141,423021.0
2021-12-20 11:10:00,42.87,42.9,42.83,42.84,430815.0,39.141,39.1684,39.1045,39.1136,430815.0
2021-12-20 11:15:00,42.84,42.84,42.73,42.77,1012361.0,39.1136,39.1136,39.0132,39.0497,1012361.0
2021-12-20 11:20:00,42.78,42.87,42.74,42.86,535042.0,39.0588,39.141,39.0223,39.1319,535042.0
2021-12-20 11:25:00,42.87,42.91,42.85,42.89,550777.0,39.141,39.1775,39.1227,39.1593,550777.0
2021-12-20 11:30:00,42.88,42.97,42.87,42.92,617797.0,39.1501,39.2323,39.141,39.1866,617797.0
2021-12-20 11:35:00,42.92,42.96,42.86,42.91,459378.0,39.1866,39.2232,39.1319,39.1775,459378.0
2021-12-20 11:40:00,42.91,42.96,42.86,42.96,1213166.0,39.1775,39.2232,39.1319,39.2232,1213166.0
2021-12-20 11:45:00,42.95,42.95,42.88,42.92,254863.0,39.214,39.214,39.1501,39.1866,254863.0
2021-12-20 11:50:00,42.92,42.96,42.88,42.9,337240.0,39.1866,39.2232,39.1501,39.1684,337240.0
2021-12-20 11:55:00,42.9,42.91,42.82,42.9,342157.0,39.1684,39.1775,39.0953,39.1684,342157.0
2021-12-20 12:00:00,42.9,42.9,42.83,42.87,281651.0,39.1684,39.1684,39.1045,39.141,281651.0
2021-12-20 12:05:00,42.88,42.88,42.78,42.82,268621.0,39.1501,39.1501,39.0588,39.0953,268621.0
2021-12-20 12:10:00,42.82,42.85,42.81,42.83,233840.0,39.0953,39.1227,39.0862,39.1045,233840.0
2021-12-20 12:15:00,42.83,42.89,42.81,42.87,239527.0,39.1045,39.1593,39.0862,39.141,239527.0
2021-12-20 12:20:00,42.87,42.89,42.85,42.88,248167.0,39.141,39.1593,39.1227,39.1501,248167.0
2021-12-20 12:25:00,42.89,42.94,42.84,42.93,349789.0,39.1593,39.2049,39.1136,39.1958,349789.0
2021-12-20 12:30:00,42.93,42.95,42.83,42.88,399024.0,39.1958,39.214,39.1045,39.1501,399024.0
2021-12-20 12:35:00,42.87,42.91,42.85,42.88,247411.0,39.141,39.1775,39.1227,39.1501,247411.0
2021-12-20 12:40:00,42.88,42.91,42.86,42.91,165206.0,39.1501,39.1775,39.1319,39.1775,165206.0
2021-12-20 12:45:00,42.91,42.93,42.88,42.89,193509.0,39.1775,39.1958,39.1501,39.1593,193509.0
2021-12-20 12:50:00,42.88,42.92,42.85,42.85,223704.0,39.1501,39.1866,39.1227,39.1227,223704.0
2021-12-20 12:55:00,42.85,42.86,42.8,42.84,270992.0,39.1227,39.1319,39.0771,39.1136,270992.0
2021-12-20 13:00:00,42.84,42.86,42.8,42.8,241492.0,39.1136,39.1319,39.0771,39.0771,241492.0
2021-12-20 13:05:00,42.8,42.84,42.77,42.83,295756.0,39.0771,39.1136,39.0497,39.1045,295756.0
2021-12-20 13:10:00,42.82,42.84,42.76,42.8,222185.0,39.0953,39.1136,39.0406,39.0771,222185.0
2021-12-20 13:15:00,42.79,42.84,42.77,42.79,274344.0,39.068,39.1136,39.0497,39.068,274344.0
2021-12-20 13:20:00,42.79,42.86,42.78,42.79,254315.0,39.068,39.1319,39.0588,39.068,254315.0
2021-12-20 13:25:00,42.8,42.89,42.77,42.88,352783.0,39.0771,39.1593,39.0497,39.1501,352783.0
2021-12-20 13:30:00,42.88,42.88,42.78,42.78,462609.0,39.1501,39.1501,39.0588,39.0588,462609.0
2021-12-20 13:35:00,42.79,42.8,42.7,42.8,485304.0,39.068,39.0771,38.9858,39.0771,485304.0
2021-12-20 13:40:00,42.8,42.93,42.78,42.91,513668.0,39.0771,39.1958,39.0588,39.1775,513668.0
2021-12-20 13:45:00,42.91,42.93,42.88,42.91,296808.0,39.1775,39.1958,39.1501,39.1775,296808.0
2021-12-20 13:50:00,42.91,43.0,42.91,42.98,490949.0,39.1775,39.2597,39.1775,39.2414,490949.0
2021-12-20 13:55:00,42.98,43.02,42.91,42.92,350748.0,39.2414,39.2779,39.1775,39.1866,350748.0
2021-12-20 14:00:00,42.93,42.98,42.9,42.94,357033.0,39.1958,39.2414,39.1684,39.2049,357033.0
2021-12-20 14:05:00,42.94,42.98,42.92,42.97,251586.0,39.2049,39.2414,39.1866,39.2323,251586.0
2021-12-20 14:10:00,42.96,42.97,42.9,42.93,288793.0,39.2232,39.2323,39.1684,39.1958,288793.0
2021-12-20 14:15:00,42.93,42.98,42.92,42.95,250665.0,39.1958,39.2414,39.1866,39.214,250665.0
2021-12-20 14:20:00,42.95,43.03,42.95,42.99,271930.0,39.214,39.2871,39.214,39.2506,271930.0
2021-12-20 14:25:00,42.98,42.99,42.92,42.94,319163.0,39.2414,39.2506,39.1866,39.2049,319163.0
2021-12-20 14:30:00,42.95,42.96,42.87,42.89,267339.0,39.214,39.2232,39.141,39.1593,267339.0
2021-12-20 14:35:00,42.89,42.92,42.86,42.88,300743.0,39.1593,39.1866,39.1319,39.1501,300743.0
2021-12-20 14:40:00,42.89,42.93,42.88,42.91,182570.0,39.1593,39.1958,39.1501,39.1775,182570.0
2021-12-20 14:45:00,42.92,42.94,42.83,42.87,377490.0,39.1866,39.2049,39.1045,39.141,377490.0
2021-12-20 14:50:00,42.86,42.93,42.85,42.91,286542.0,39.1319,39.1958,39.1227,39.1775,286542.0
2021-12-20 14:55:00,42.91,42.94,42.86,42.9,368851.0,39.1775,39.2049,39.1319,39.1684,368851.0
2021-12-20 15:00:00,42.9,42.95,42.89,42.91,287974.0,39.1684,39.214,39.1593,39.1775,287974.0
2021-12-20 15:05:00,42.91,42.97,42.88,42.91,269252.0,39.1775,39.2323,39.1501,39.1775,269252.0
2021-12-20 15:10:00,42.92,42.97,42.9,42.94,369182.0,39.1866,39.2323,39.1684,39.2049,369182.0
2021-12-20 15:15:00,42.93,42.99,42.91,42.94,396819.0,39.1958,39.2506,39.1775,39.2049,396819.0
2021-12-20 15:20:00,42.94,43.01,42.9,42.92,542491.0,39.2049,39.2688,39.1684,39.1866,542491.0
2021-12-20 15:25:00,42.93,43.0,42.92,42.98,439945.0,39.1958,39.2597,39.1866,39.2414,439945.0
2021-12-20 15:30:00,42.97,42.98,42.85,42.88,695601.0,39.2323,39.2414,39.1227,39.1501,695601.0
2021-12-20 15:35:00,42.88,42.93,42.85,42.9,555304.0,39.1501,39.1958,39.1227,39.1684,555304.0
2021-12-20 15:40:00,42.9,42.96,42.88,42.96,531977.0,39.1684,39.2232,39.1501,39.2232,531977.0
2021-12-20 15:45:00,42.96,42.99,42.9,42.97,639975.0,39.2232,39.2506,39.1684,39.2323,639975.0
2021-12-20 15:50:00,42.97,43.15,42.96,43.14,1146346.0,39.2323,39.3966,39.2232,39.3875,1146346.0
2021-12-20 15:55:00,43.13,43.21,43.09,43.16,2764597.0,39.3784,39.4514,39.3419,39.4058,2764597.0
2021-12-21 09:30:00,43.54,43.85,43.54,43.76,1444336.0,39.7527,40.0357,39.7527,39.9536,1444336.0
2021-12-21 09:35:00,43.77,43.92,43.74,43.86,584844.0,39.9627,40.0997,39.9353,40.0449,584844.0
2021-12-21 09:40:00,43.86,43.89,43.64,43.73,650202.0,40.0449,40.0723,39.844,39.9262,650202.0
2021-12-21 09:45:00,43.73,43.78,43.65,43.71,583729.0,39.9262,39.9718,39.8531,39.9079,583729.0
2021-12-21 09:50:00,43.71,43.79,43.65,43.75,376194.0,39.9079,39.981,39.8531,39.9444,376194.0
2021-12-21 09:55:00,43.76,43.84,43.68,43.84,504941.0,39.9536,40.0266,39.8805,40.0266,504941.0
2021-12-21 10:00:00,43.84,43.98,43.83,43.91,643576.0,40.0266,40.1544,40.0175,40.0905,643576.0
2021-12-21 10:05:00,43.92,44.0,43.88,43.97,500873.0,40.0997,40.1727,40.0631,40.1453,500873.0
2021-12-21 10:10:00,43.97,44.05,43.93,44.04,664928.0,40.1453,40.2184,40.1088,40.2092,664928.0
2021-12-21 10:15:00,44.04,44.08,43.94,44.0,577878.0,40.2092,40.2457,40.1179,40.1727,577878.0
2021-12-21 10:20:00,44.0,44.04,43.98,44.0,507759.0,40.1727,40.2092,40.1544,40.1727,507759.0
2021-12-21 10:25:00,44.0,44.01,43.78,43.78,611100.0,40.1727,40.1818,39.9718,39.9718,611100.0
2021-12-21 10:30:00,43.78,43.89,43.77,43.87,452629.0,39.9718,40.0723,39.9627,40.054,452629.0
2021-12-21 10:35:00,43.87,43.88,43.81,43.86,797625.0,40.054,40.0631,39.9992,40.0449,797625.0
2021-12-21 10:40:00,43.86,44.0,43.85,43.97,496865.0,40.0449,40.1727,40.0357,40.1453,496865.0
2021-12-21 10:45:00,43.96,44.02,43.94,43.96,547424.0,40.1362,40.191,40.1179,40.1362,547424.0
2021-12-21 10:50:00,43.96,43.98,43.92,43.96,325163.0,40.1362,40.1544,40.0997,40.1362,325163.0
2021-12-21 10:55:00,43.95,44.0,43.93,43.96,411367.0,40.1271,40.1727,40.1088,40.1362,411367.0
2021-12-21 11:00:00,43.96,43.99,43.92,43.98,399825.0,40.1362,40.1636,40.0997,40.1544,399825.0
2021-12-21 11:05:00,43.98,44.08,43.97,44.05,511012.0,40.1544,40.2457,40.1453,40.2184,511012.0
2021-12-21 11:10:00,44.05,44.09,44.03,44.07,439120.0,40.2184,40.2549,40.2001,40.2366,439120.0
2021-12-21 11:15:00,44.07,44.08,44.0,44.04,301597.0,40.2366,40.2457,40.1727,40.2092,301597.0
2021-12-21 11:20:00,44.04,44.27,44.03,44.26,1755017.0,40.2092,40.4192,40.2001,40.4101,1755017.0
2021-12-21 11:25:00,44.25,44.26,44.16,44.18,394037.0,40.401,40.4101,40.3188,40.337,394037.0
2021-12-21 11:30:00,44.19,44.22,44.15,44.16,354986.0,40.3462,40.3736,40.3097,40.3188,354986.0
2021-12-21 11:35:00,44.17,44.24,44.16,44.22,282868.0,40.3279,40.3918,40.3188,40.3736,282868.0
2021-12-21 11:40:00,44.22,44.32,44.21,44.3,617431.0,40.3736,40.4649,40.3644,40.4466,617431.0
2021-12-21 11:45:00,44.3,44.32,44.24,44.26,298719.0,40.4466,40.4649,40.3918,40.4101,298719.0
2021-12-21 11:50:00,44.27,44.32,44.24,44.3,339487.0,40.4192,40.4649,40.3918,40.4466,339487.0
2021-12-21 11:55:00,44.3,44.35,44.24,44.27,533866.0,40.4466,40.4923,40.3918,40.4192,533866.0
2021-12-21 12:00:00,44.26,44.32,44.24,44.31,389166.0,40.4101,40.4649,40.3918,40.4557,389166.0
2021-12-21 12:05:00,44.3,44.38,44.29,44.38,216046.0,40.4466,40.5196,40.4375,40.5196,216046.0
2021-12-21 12:10:00,44.37,44.4,44.34,44.39,287089.0,40.5105,40.5379,40.4831,40.5288,287089.0
2021-12-21 12:15:00,44.39,44.41,44.34,44.37,353755.0,40.5288,40.547,40.4831,40.5105,353755.0
2021-12-21 12:20:00,44.37,44.42,44.33,44.41,539855.0,40.5105,40.5562,40.474,40.547,539855.0
2021-12-21 12:25:00,44.41,44.43,44.38,44.41,240402.0,40.547,40.5653,40.5196,40.547,240402.0
2021-12-21 12:30:00,44.41,44.44,44.38,44.41,217840.0,40.547,40.5744,40.5196,40.547,217840.0
2021-12-21 12:35:00,44.42,44.46,44.39,44.43,243293.0,40.5562,40.5927,40.5288,40.5653,243293.0
2021-12-21 12:40:00,44.43,44.43,44.37,44.38,209635.0,40.5653,40.5653,40.5105,40.5196,209635.0
2021-12-21 12:45:00,44.38,44.44,44.37,44.43,229834.0,40.5196,40.5744,40.5105,40.5653,229834.0
2021-12-21 12:50:00,44.43,44.46,44.41,44.44,302665.0,40.5653,40.5927,40.547,40.5744,302665.0
2021-12-21 12:55:00,44.43,44.48,44.43,44.45,235262.0,40.5653,40.6109,40.5653,40.5836,235262.0
2021-12-21 13:00:00,44.46,44.48,44.42,44.43,281992.0,40.5927,40.6109,40.5562,40.5653,281992.0
2021-12-21 13:05:00,44.43,44.45,44.39,44.4,322810.0,40.5653,40.5836,40.5288,40.5379,322810.0
2021-12-21 13:10:00,44.4,44.44,44.34,44.37,307493.0,40.5379,40.5744,40.4831,40.5105,307493.0
2021-12-21 13:15:00,44.37,44.38,44.31,44.33,337241.0,40.5105,40.5196,40.4557,40.474,337241.0
2021-12-21 13:20:00,44.34,44.36,44.31,44.32,331054.0,40.4831,40.5014,40.4557,40.4649,331054.0
2021-12-21 13:25:00,44.32,44.33,44.27,44.29,280581.0,40.4649,40.474,40.4192,40.4375,280581.0
2021-12-21 13:30:00,44.28,44.29,44.23,44.26,371794.0,40.4283,40.4375,40.3827,40.4101,371794.0
2021-12-21 13:35:00,44.27,44.29,44.22,44.27,397153.0,40.4192,40.4375,40.3736,40.4192,397153.0
2021-12-21 13:40:00,44.27,44.31,44.26,44.3,212311.0,40.4192,40.4557,40.4101,40.4466,212311.0
2021-12-21 13:45:00,44.31,44.32,44.26,44.28,279175.0,40.4557,40.4649,40.4101,40.4283,279175.0
2021-12-21 13:50:00,44.28,44.29,44.23,44.26,362135.0,40.4283,40.4375,40.3827,40.4101,362135.0
2021-12-21 13:55:00,44.26,44.29,44.25,44.27,362075.0,40.4101,40.4375,40.401,40.4192,362075.0
2021-12-21 14:00:00,44.26,44.29,44.25,44.29,297104.0,40.4101,40.4375,40.401,40.4375,297104.0
2021-12-21 14:05:00,44.28,44.3,44.26,44.29,265406.0,40.4283,40.4466,40.4101,40.4375,265406.0
2021-12-21 14:10:00,44.29,44.31,44.27,44.29,269763.0,40.4375,40.4557,40.4192,40.4375,269763.0
2021-12-21 14:15:00,44.29,44.3,44.24,44.29,221321.0,40.4375,40.4466,40.3918,40.4375,221321.0
2021-12-21 14:20:00,44.29,44.32,44.23,44.25,240216.0,40.4375,40.4649,40.3827,40.401,240216.0
2021-12-21 14:25:00,44.25,44.28,44.22,44.27,240392.0,40.401,40.4283,40.3736,40.4192,240392.0
2021-12-21 14:30:00,44.27,44.29,44.23,44.28,206905.0,40.4192,40.4375,40.3827,40.4283,206905.0
2021-12-21 14:35:00,44.28,44.28,44.14,44.15,619768.0,40.4283,40.4283,40.3005,40.3097,619768.0
2021-12-21 14:40:00,44.15,44.2,44.14,44.17,275810.0,40.3097,40.3553,40.3005,40.3279,275810.0
2021-12-21 14:45:00,44.17,44.21,44.13,44.15,520092.0,40.3279,40.3644,40.2914,40.3097,520092.0
2021-12-21 14:50:00,44.15,44.17,44.11,44.16,382802.0,40.3097,40.3279,40.2731,40.3188,382802.0
2021-12-21 14:55:00,44.16,44.2,44.15,44.16,289914.0,40.3188,40.3553,40.3097,40.3188,289914.0
2021-12-21 15:00:00,44.16,44.18,44.14,44.16,190828.0,40.3188,40.337,40.3005,40.3188,190828.0
2021-12-21 15:05:00,44.16,44.19,44.13,44.18,236811.0,40.3188,40.3462,40.2914,40.337,236811.0
2021-12-21 15:10:00,44.18,44.25,44.17,44.24,258839.0,40.337,40.401,40.3279,40.3918,258839.0
2021-12-21 15:15:00,44.24,44.3,44.22,44.3,267636.0,40.3918,40.4466,40.3736,40.4466,267636.0
2021-12-21 15:20:00,44.3,44.34,44.27,44.32,305142.0,40.4466,40.4831,40.4192,40.4649,305142.0
2021-12-21 15:25:00,44.33,44.35,44.27,44.29,266351.0,40.474,40.4923,40.4192,40.4375,266351.0
2021-12-21 15:30:00,44.28,44.31,44.25,44.27,319374.0,40.4283,40.4557,40.401,40.4192,319374.0
2021-12-21 15:35:00,44.26,44.3,44.25,44.25,509646.0,40.4101,40.4466,40.401,40.401,509646.0
2021-12-21 15:40:00,44.25,44.26,44.15,44.15,514036.0,40.401,40.4101,40.3097,40.3097,514036.0
2021-12-21 15:45:00,44.15,44.17,44.1,44.15,567844.0,40.3097,40.3279,40.264,40.3097,567844.0
2021-12-21 15:50:00,44.14,44.21,44.14,44.21,937377.0,40.3005,40.3644,40.3005,40.3644,937377.0
2021-12-21 15:55:00,44.21,44.25,44.16,44.19,2926804.0,40.3644,40.401,40.3188,40.3462,2926804.0
2021-12-22 09:30:00,44.08,44.19,43.98,44.07,707330.0,40.2457,40.3462,40.1544,40.2366,707330.0
2021-12-22 09:35:00,44.05,44.22,44.03,44.2,468085.0,40.2184,40.3736,40.2001,40.3553,468085.0
2021-12-22 09:40:00,44.19,44.27,44.12,44.13,411458.0,40.3462,40.4192,40.2823,40.2914,411458.0
2021-12-22 09:45:00,44.12,44.12,43.96,44.01,533174.0,40.2823,40.2823,40.1362,40.1818,533174.0
2021-12-22 09:50:00,44.02,44.07,43.88,44.06,1016093.0,40.191,40.2366,40.0631,40.2275,1016093.0
2021-12-22 09:55:00,44.05,44.33,44.05,44.33,567254.0,40.2184,40.474,40.2184,40.474,567254.0
2021-12-22 10:00:00,44.33,44.52,44.28,44.5,667840.0,40.474,40.6475,40.4283,40.6292,667840.0
2021-12-22 10:05:00,44.5,44.53,44.34,44.34,547236.0,40.6292,40.6566,40.4831,40.4831,547236.0
2021-12-22 10:10:00,44.35,44.52,44.35,44.52,589370.0,40.4923,40.6475,40.4923,40.6475,589370.0
2021-12-22 10:15:00,44.52,44.56,44.5,44.54,464204.0,40.6475,40.684,40.6292,40.6657,464204.0
2021-12-22 10:20:00,44.54,44.57,44.52,44.55,593621.0,40.6657,40.6931,40.6475,40.6749,593621.0
2021-12-22 10:25:00,44.55,44.57,44.52,44.55,282767.0,40.6749,40.6931,40.6475,40.6749,282767.0
2021-12-22 10:30:00,44.55,44.58,44.49,44.53,277820.0,40.6749,40.7023,40.6201,40.6566,277820.0
2021-12-22 10:35:00,44.52,44.53,44.47,44.48,334898.0,40.6475,40.6566,40.6018,40.6109,334898.0
2021-12-22 10:40:00,44.48,44.51,44.44,44.48,312511.0,40.6109,40.6383,40.5744,40.6109,312511.0
2021-12-22 10:45:00,44.49,44.52,44.45,44.47,181653.0,40.6201,40.6475,40.5836,40.6018,181653.0
2021-12-22 10:50:00,44.47,44.49,44.44,44.48,207507.0,40.6018,40.6201,40.5744,40.6109,207507.0
2021-12-22 10:55:00,44.49,44.52,44.45,44.46,277141.0,40.6201,40.6475,40.5836,40.5927,277141.0
2021-12-22 11:00:00,44.46,44.47,44.38,44.43,308442.0,40.5927,40.6018,40.5196,40.5653,308442.0
2021-12-22 11:05:00,44.42,44.47,44.39,44.4,164897.0,40.5562,40.6018,40.5288,40.5379,164897.0
2021-12-22 11:10:00,44.4,44.47,44.39,44.46,274723.0,40.5379,40.6018,40.5288,40.5927,274723.0
2021-12-22 11:15:00,44.46,44.47,44.36,44.43,350403.0,40.5927,40.6018,40.5014,40.5653,350403.0
2021-12-22 11:20:00,44.43,44.45,44.39,44.43,254507.0,40.5653,40.5836,40.5288,40.5653,254507.0
2021-12-22 11:25:00,44.42,44.44,44.39,44.44,249035.0,40.5562,40.5744,40.5288,40.5744,249035.0
2021-12-22 11:30:00,44.43,44.49,44.41,44.46,146285.0,40.5653,40.6201,40.547,40.5927,146285.0
2021-12-22 11:35:00,44.46,44.5,44.46,44.49,141639.0,40.5927,40.6292,40.5927,40.6201,141639.0
2021-12-22 11:40:00,44.49,44.5,44.43,44.43,132645.0,40.6201,40.6292,40.5653,40.5653,132645.0
2021-12-22 11:45:00,44.43,44.45,44.4,44.44,260416.0,40.5653,40.5836,40.5379,40.5744,260416.0
2021-12-22 11:50:00,44.44,44.45,44.41,44.42,151481.0,40.5744,40.5836,40.547,40.5562,151481.0
2021-12-22 11:55:00,44.42,44.43,44.38,44.39,146157.0,40.5562,40.5653,40.5196,40.5288,146157.0
2021-12-22 12:00:00,44.39,44.39,44.33,44.34,325521.0,40.5288,40.5288,40.474,40.4831,325521.0
2021-12-22 12:05:00,44.34,44.35,44.31,44.34,302483.0,40.4831,40.4923,40.4557,40.4831,302483.0
2021-12-22 12:10:00,44.34,44.34,44.03,44.27,711635.0,40.4831,40.4831,40.2001,40.4192,711635.0
2021-12-22 12:15:00,44.27,44.28,44.23,44.25,186387.0,40.4192,40.4283,40.3827,40.401,186387.0
2021-12-22 12:20:00,44.25,44.26,44.21,44.23,187611.0,40.401,40.4101,40.3644,40.3827,187611.0
2021-12-22 12:25:00,44.23,44.26,44.22,44.26,307336.0,40.3827,40.4101,40.3736,40.4101,307336.0
2021-12-22 12:30:00,44.26,44.27,44.22,44.23,221503.0,40.4101,40.4192,40.3736,40.3827,221503.0
2021-12-22 12:35:00,44.23,44.27,44.2,44.23,196874.0,40.3827,40.4192,40.3553,40.3827,196874.0
2021-12-22 12:40:00,44.23,44.25,44.19,44.22,231119.0,40.3827,40.401,40.3462,40.3736,231119.0
2021-12-22 12:45:00,44.23,44.24,44.2,44.21,129868.0,40.3827,40.3918,40.3553,40.3644,129868.0
2021-12-22 12:50:00,44.21,44.27,44.2,44.27,158434.0,40.3644,40.4192,40.3553,40.4192,158434.0
2021-12-22 12:55:00,44.27,44.29,44.25,44.27,181966.0,40.4192,40.4375,40.401,40.4192,181966.0
2021-12-22 13:00:00,44.26,44.28,44.23,44.24,182727.0,40.4101,40.4283,40.3827,40.3918,182727.0
2021-12-22 13:05:00,44.25,44.28,44.22,44.27,150023.0,40.401,40.4283,40.3736,40.4192,150023.0
2021-12-22 13:10:00,44.27,44.29,44.25,44.28,116512.0,40.4192,40.4375,40.401,40.4283,116512.0
2021-12-22 13:15:00,44.28,44.28,44.24,44.26,116061.0,40.4283,40.4283,40.3918,40.4101,116061.0
2021-12-22 13:20:00,44.27,44.31,44.26,44.28,159945.0,40.4192,40.4557,40.4101,40.4283,159945.0
2021-12-22 13:25:00,44.29,44.31,44.26,44.3,148938.0,40.4375,40.4557,40.4101,40.4466,148938.0
2021-12-22 13:30:00,44.3,44.31,44.24,44.25,194085.0,40.4466,40.4557,40.3918,40.401,194085.0
2021-12-22 13:35:00,44.24,44.27,44.22,44.25,217354.0,40.3918,40.4192,40.3736,40.401,217354.0
2021-12-22 13:40:00,44.25,44.28,44.23,44.27,151969.0,40.401,40.4283,40.3827,40.4192,151969.0
2021-12-22 13:45:00,44.26,44.29,44.25,44.27,90521.0,40.4101,40.4375,40.401,40.4192,90521.0
2021-12-22 13:50:00,44.27,44.28,44.23,44.23,105177.0,40.4192,40.4283,40.3827,40.3827,105177.0
2021-12-22 13:55:00,44.23,44.26,44.18,44.19,275102.0,40.3827,40.4101,40.337,40.3462,275102.0
2021-12-22 14:00:00,44.18,44.19,44.14,44.18,250995.0,40.337,40.3462,40.3005,40.337,250995.0
2021-12-22 14:05:00,44.17,44.19,44.16,44.19,171783.0,40.3279,40.3462,40.3188,40.3462,171783.0
2021-12-22 14:10:00,44.19,44.23,44.18,44.21,134911.0,40.3462,40.3827,40.337,40.3644,134911.0
2021-12-22 14:15:00,44.22,44.23,44.19,44.23,97987.0,40.3736,40.3827,40.3462,40.3827,97987.0
2021-12-22 14:20:00,44.23,44.25,44.2,44.23,218681.0,40.3827,40.401,40.3553,40.3827,218681.0
2021-12-22 14:25:00,44.23,44.23,44.12,44.14,456079.0,40.3827,40.3827,40.2823,40.3005,456079.0
2021-12-22 14:30:00,44.15,44.18,44.12,44.15,181084.0,40.3097,40.337,40.2823,40.3097,181084.0
2021-12-22 14:35:00,44.15,44.2,44.11,44.19,324861.0,40.3097,40.3553,40.2731,40.3462,324861.0
2021-12-22 14:40:00,44.19,44.2,44.17,44.19,153409.0,40.3462,40.3553,40.3279,40.3462,153409.0
2021-12-22 14:45:00,44.19,44.22,44.18,44.21,143701.0,40.3462,40.3736,40.337,40.3644,143701.0
2021-12-22 14:50:00,44.21,44.22,44.18,44.21,186639.0,40.3644,40.3736,40.337,40.3644,186639.0
2021-12-22 14:55:00,44.21,44.21,44.14,44.15,303861.0,40.3644,40.3644,40.3005,40.3097,303861.0
2021-12-22 15:00:00,44.16,44.21,44.13,44.18,310818.0,40.3188,40.3644,40.2914,40.337,310818.0
2021-12-22 15:05:00,44.19,44.21,44.16,44.2,254009.0,40.3462,40.3644,40.3188,40.3553,254009.0
2021-12-22 15:10:00,44.19,44.25,44.18,44.25,162399.0,40.3462,40.401,40.337,40.401,162399.0
2021-12-22 15:15:00,44.25,44.26,44.19,44.21,233684.0,40.401,40.4101,40.3462,40.3644,233684.0
2021-12-22 15:20:00,44.21,44.21,44.19,44.2,164994.0,40.3644,40.3644,40.3462,40.3553,164994.0
2021-12-22 15:25:00,44.19,44.25,44.19,44.22,209073.0,40.3462,40.401,40.3462,40.3736,209073.0
2021-12-22 15:30:00,44.21,44.26,44.19,44.26,563086.0,40.3644,40.4101,40.3462,40.4101,563086.0
2021-12-22 15:35:00,44.26,44.28,44.23,44.23,701140.0,40.4101,40.4283,40.3827,40.3827,701140.0
2021-12-22 15:40:00,44.23,44.24,44.2,44.22,413520.0,40.3827,40.3918,40.3553,40.3736,413520.0
2021-12-22 15:45:00,44.22,44.23,44.17,44.2,670669.0,40.3736,40.3827,40.3279,40.3553,670669.0
2021-12-22 15:50:00,44.2,44.26,44.19,44.21,637612.0,40.3553,40.4101,40.3462,40.3644,637612.0
2021-12-22 15:55:00,44.22,44.29,44.19,44.28,1845475.0,40.3736,40.4375,40.3462,40.4283,1845475.0
2021-12-23 09:30:00,44.68,44.88,44.6,44.85,1277519.0,40.7936,40.9762,40.7205,40.9488,1277519.0
2021-12-23 09:35:00,44.85,45.07,44.85,44.99,990687.0,40.9488,41.1496,40.9488,41.0766,990687.0
2021-12-23 09:40:00,44.99,45.03,44.88,45.0,649099.0,41.0766,41.1131,40.9762,41.0857,649099.0
2021-12-23 09:45:00,44.99,45.04,44.91,44.95,564034.0,41.0766,41.1222,41.0035,41.0401,564034.0
2021-12-23 09:50:00,44.96,44.96,44.79,44.84,431944.0,41.0492,41.0492,40.894,40.9396,431944.0
2021-12-23 09:55:00,44.85,44.85,44.68,44.7,339536.0,40.9488,40.9488,40.7936,40.8118,339536.0
2021-12-23 10:00:00,44.69,44.7,44.56,44.65,446179.0,40.8027,40.8118,40.684,40.7662,446179.0
2021-12-23 10:05:00,44.65,44.72,44.64,44.69,399351.0,40.7662,40.8301,40.757,40.8027,399351.0
2021-12-23 10:10:00,44.68,44.78,44.67,44.76,381393.0,40.7936,40.8849,40.7844,40.8666,381393.0
2021-12-23 10:15:00,44.77,44.78,44.72,44.74,320752.0,40.8757,40.8849,40.8301,40.8483,320752.0
2021-12-23 10:20:00,44.73,44.74,44.69,44.71,193587.0,40.8392,40.8483,40.8027,40.8209,193587.0
2021-12-23 10:25:00,44.7,44.71,44.65,44.66,219171.0,40.8118,40.8209,40.7662,40.7753,219171.0
2021-12-23 10:30:00,44.67,44.71,44.63,44.68,274597.0,40.7844,40.8209,40.7479,40.7936,274597.0
2021-12-23 10:35:00,44.69,44.72,44.67,44.71,264501.0,40.8027,40.8301,40.7844,40.8209,264501.0
2021-12-23 10:40:00,44.72,44.77,44.69,44.75,294483.0,40.8301,40.8757,40.8027,40.8575,294483.0
2021-12-23 10:45:00,44.75,44.75,44.66,44.7,254074.0,40.8575,40.8575,40.7753,40.8118,254074.0
2021-12-23 10:50:00,44.69,44.7,44.56,44.56,567830.0,40.8027,40.8118,40.684,40.684,567830.0
2021-12-23 10:55:00,44.57,44.58,44.53,44.57,210472.0,40.6931,40.7023,40.6566,40.6931,210472.0
2021-12-23 11:00:00,44.57,44.59,44.51,44.57,240330.0,40.6931,40.7114,40.6383,40.6931,240330.0
2021-12-23 11:05:00,44.56,44.59,44.55,44.55,231479.0,40.684,40.7114,40.6749,40.6749,231479.0
2021-12-23 11:10:00,44.55,44.59,44.53,44.59,255485.0,40.6749,40.7114,40.6566,40.7114,255485.0
2021-12-23 11:15:00,44.59,44.64,44.58,44.61,183764.0,40.7114,40.757,40.7023,40.7296,183764.0
2021-12-23 11:20:00,44.61,44.64,44.57,44.63,140218.0,40.7296,40.757,40.6931,40.7479,140218.0
2021-12-23 11:25:00,44.63,44.66,44.58,44.61,186706.0,40.7479,40.7753,40.7023,40.7296,186706.0
2021-12-23 11:30:00,44.61,44.62,44.58,44.59,160039.0,40.7296,40.7388,40.7023,40.7114,160039.0
2021-12-23 11:35:00,44.59,44.61,44.56,44.58,95636.0,40.7114,40.7296,40.684,40.7023,95636.0
2021-12-23 11:40:00,44.58,44.61,44.56,44.57,154995.0,40.7023,40.7296,40.684,40.6931,154995.0
2021-12-23 11:45:00,44.57,44.58,44.53,44.55,226708.0,40.6931,40.7023,40.6566,40.6749,226708.0
2021-12-23 11:50:00,44.55,44.59,44.55,44.55,195999.0,40.6749,40.7114,40.6749,40.6749,195999.0
2021-12-23 11:55:00,44.56,44.57,44.52,44.53,271231.0,40.684,40.6931,40.6475,40.6566,271231.0
2021-12-23 12:00:00,44.52,44.53,44.5,44.5,211929.0,40.6475,40.6566,40.6292,40.6292,211929.0
2021-12-23 12:05:00,44.51,44.54,44.5,44.52,186165.0,40.6383,40.6657,40.6292,40.6475,186165.0
2021-12-23 12:10:00,44.52,44.55,44.51,44.51,147286.0,40.6475,40.6749,40.6383,40.6383,147286.0
2021-12-23 12:15:00,44.51,44.53,44.47,44.48,190725.0,40.6383,40.6566,40.6018,40.6109,190725.0
2021-12-23 12:20:00,44.48,44.54,44.47,44.53,115624.0,40.6109,40.6657,40.6018,40.6566,115624.0
2021-12-23 12:25:00,44.53,44.54,44.51,44.53,173855.0,40.6566,40.6657,40.6383,40.6566,173855.0
2021-12-23 12:30:00,44.53,44.54,44.49,44.5,294275.0,40.6566,40.6657,40.6201,40.6292,294275.0
2021-12-23 12:35:00,44.49,44.5,44.47,44.48,211636.0,40.6201,40.6292,40.6018,40.6109,211636.0
2021-12-23 12:40:00,44.48,44.51,44.44,44.46,411927.0,40.6109,40.6383,40.5744,40.5927,411927.0
2021-12-23 12:45:00,44.47,44.47,44.41,44.43,293146.0,40.6018,40.6018,40.547,40.5653,293146.0
2021-12-23 12:50:00,44.43,44.47,44.42,44.46,219050.0,40.5653,40.6018,40.5562,40.5927,219050.0
2021-12-23 12:55:00,44.46,44.47,44.43,44.43,155684.0,40.5927,40.6018,40.5653,40.5653,155684.0
2021-12-23 13:00:00,44.43,44.46,44.4,44.41,185864.0,40.5653,40.5927,40.5379,40.547,185864.0
2021-12-23 13:05:00,44.41,44.42,44.4,44.4,113865.0,40.547,40.5562,40.5379,40.5379,113865.0
2021-12-23 13:10:00,44.41,44.47,44.4,44.45,248982.0,40.547,40.6018,40.5379,40.5836,248982.0
2021-12-23 13:15:00,44.45,44.48,44.44,44.48,138017.0,40.5836,40.6109,40.5744,40.6109,138017.0
2021-12-23 13:20:00,44.47,44.49,44.46,44.47,114997.0,40.6018,40.6201,40.5927,40.6018,114997.0
2021-12-23 13:25:00,44.48,44.54,44.47,44.54,196459.0,40.6109,40.6657,40.6018,40.6657,196459.0
2021-12-23 13:30:00,44.54,44.55,44.51,44.51,159386.0,40.6657,40.6749,40.6383,40.6383,159386.0
2021-12-23 13:35:00,44.51,44.52,44.5,44.51,82466.0,40.6383,40.6475,40.6292,40.6383,82466.0
2021-12-23 13:40:00,44.51,44.53,44.5,44.51,77300.0,40.6383,40.6566,40.6292,40.6383,77300.0
2021-12-23 13:45:00,44.52,44.53,44.5,44.5,152505.0,40.6475,40.6566,40.6292,40.6292,152505.0
2021-12-23 13:50:00,44.5,44.51,44.48,44.5,154204.0,40.6292,40.6383,40.6109,40.6292,154204.0
2021-12-23 13:55:00,44.5,44.53,44.49,44.51,153929.0,40.6292,40.6566,40.6201,40.6383,153929.0
2021-12-23 14:00:00,44.51,44.52,44.46,44.48,142711.0,40.6383,40.6475,40.5927,40.6109,142711.0
2021-12-23 14:05:00,44.48,44.53,44.48,44.51,138029.0,40.6109,40.6566,40.6109,40.6383,138029.0
2021-12-23 14:10:00,44.51,44.54,44.51,44.54,82707.0,40.6383,40.6657,40.6383,40.6657,82707.0
2021-12-23 14:15:00,44.53,44.57,44.52,44.57,148390.0,40.6566,40.6931,40.6475,40.6931,148390.0
2021-12-23 14:20:00,44.57,44.57,44.54,44.57,109193.0,40.6931,40.6931,40.6657,40.6931,109193.0
2021-12-23 14:25:00,44.57,44.59,44.54,44.55,228456.0,40.6931,40.7114,40.6657,40.6749,228456.0
2021-12-23 14:30:00,44.55,44.56,44.52,44.53,348830.0,40.6749,40.684,40.6475,40.6566,348830.0
2021-12-23 14:35:00,44.53,44.55,44.51,44.51,143144.0,40.6566,40.6749,40.6383,40.6383,143144.0
2021-12-23 14:40:00,44.52,44.52,44.48,44.51,170602.0,40.6475,40.6475,40.6109,40.6383,170602.0
2021-12-23 14:45:00,44.5,44.53,44.49,44.52,110328.0,40.6292,40.6566,40.6201,40.6475,110328.0
2021-12-23 14:50:00,44.51,44.56,44.51,44.55,170392.0,40.6383,40.684,40.6383,40.6749,170392.0
2021-12-23 14:55:00,44.55,44.55,44.52,44.54,151135.0,40.6749,40.6749,40.6475,40.6657,151135.0
2021-12-23 15:00:00,44.53,44.57,44.52,44.54,207939.0,40.6566,40.6931,40.6475,40.6657,207939.0
2021-12-23 15:05:00,44.54,44.56,44.51,44.52,146096.0,40.6657,40.684,40.6383,40.6475,146096.0
2021-12-23 15:10:00,44.52,44.53,44.5,44.52,157313.0,40.6475,40.6566,40.6292,40.6475,157313.0
2021-12-23 15:15:00,44.52,44.53,44.48,44.51,207256.0,40.6475,40.6566,40.6109,40.6383,207256.0
2021-12-23 15:20:00,44.5,44.54,44.5,44.52,193639.0,40.6292,40.6657,40.6292,40.6475,193639.0
2021-12-23 15:25:00,44.52,44.54,44.5,44.54,383023.0,40.6475,40.6657,40.6292,40.6657,383023.0
2021-12-23 15:30:00,44.54,44.54,44.49,44.51,245623.0,40.6657,40.6657,40.6201,40.6383,245623.0
2021-12-23 15:35:00,44.52,44.57,44.5,44.52,282658.0,40.6475,40.6931,40.6292,40.6475,282658.0
2021-12-23 15:40:00,44.52,44.54,44.49,44.53,251506.0,40.6475,40.6657,40.6201,40.6566,251506.0
2021-12-23 15:45:00,44.53,44.55,44.5,44.53,340588.0,40.6566,40.6749,40.6292,40.6566,340588.0
2021-12-23 15:50:00,44.53,44.57,44.52,44.53,615083.0,40.6566,40.6931,40.6475,40.6566,615083.0
2021-12-23 15:55:00,44.53,44.54,44.41,44.42,1076717.0,40.6566,40.6657,40.547,40.5562,1076717.0
2021-12-27 09:30:00,44.55,44.82,44.45,44.46,1162399.0,40.6749,40.9214,40.5836,40.5927,1162399.0
2021-12-27 09:35:00,44.45,44.49,44.31,44.38,639910.0,40.5836,40.6201,40.4557,40.5196,639910.0
2021-12-27 09:40:00,44.37,44.6,44.37,44.57,472425.0,40.5105,40.7205,40.5105,40.6931,472425.0
2021-12-27 09:45:00,44.57,44.8,44.56,44.79,467891.0,40.6931,40.9031,40.684,40.894,467891.0
2021-12-27 09:50:00,44.79,44.79,44.61,44.62,305962.0,40.894,40.894,40.7296,40.7388,305962.0
2021-12-27 09:55:00,44.62,44.63,44.53,44.59,310493.0,40.7388,40.7479,40.6566,40.7114,310493.0
2021-12-27 10:00:00,44.59,44.62,44.54,44.61,383343.0,40.7114,40.7388,40.6657,40.7296,383343.0
2021-12-27 10:05:00,44.61,44.64,44.55,44.58,436519.0,40.7296,40.757,40.6749,40.7023,436519.0
2021-12-27 10:10:00,44.57,44.66,44.53,44.64,470171.0,40.6931,40.7753,40.6566,40.757,470171.0
2021-12-27 10:15:00,44.65,44.65,44.57,44.62,176203.0,40.7662,40.7662,40.6931,40.7388,176203.0
2021-12-27 10:20:00,44.62,44.71,44.59,44.69,514136.0,40.7388,40.8209,40.7114,40.8027,514136.0
2021-12-27 10:25:00,44.69,44.74,44.63,44.73,291738.0,40.8027,40.8483,40.7479,40.8392,291738.0
2021-12-27 10:30:00,44.73,44.74,44.65,44.66,194327.0,40.8392,40.8483,40.7662,40.7753,194327.0
2021-12-27 10:35:00,44.66,44.69,44.62,44.68,200091.0,40.7753,40.8027,40.7388,40.7936,200091.0
2021-12-27 10:40:00,44.68,44.7,44.65,44.7,239512.0,40.7936,40.8118,40.7662,40.8118,239512.0
2021-12-27 10:45:00,44.69,44.7,44.63,44.66,486777.0,40.8027,40.8118,40.7479,40.7753,486777.0
2021-12-27 10:50:00,44.67,44.69,44.65,44.67,427334.0,40.7844,40.8027,40.7662,40.7844,427334.0
2021-12-27 10:55:00,44.68,44.75,44.66,44.73,333640.0,40.7936,40.8575,40.7753,40.8392,333640.0
2021-12-27 11:00:00,44.73,44.75,44.7,44.75,197052.0,40.8392,40.8575,40.8118,40.8575,197052.0
2021-12-27 11:05:00,44.74,44.74,44.69,44.72,192952.0,40.8483,40.8483,40.8027,40.8301,192952.0
2021-12-27 11:10:00,44.72,44.75,44.68,44.71,305931.0,40.8301,40.8575,40.7936,40.8209,305931.0
2021-12-27 11:15:00,44.71,44.72,44.68,44.71,272161.0,40.8209,40.8301,40.7936,40.8209,272161.0
2021-12-27 11:20:00,44.72,44.72,44.67,44.69,178317.0,40.8301,40.8301,40.7844,40.8027,178317.0
2021-12-27 11:25:00,44.68,44.71,44.67,44.68,205264.0,40.7936,40.8209,40.7844,40.7936,205264.0
2021-12-27 11:30:00,44.68,44.68,44.6,44.61,187956.0,40.7936,40.7936,40.7205,40.7296,187956.0
2021-12-27 11:35:00,44.61,44.63,44.58,44.62,235618.0,40.7296,40.7479,40.7023,40.7388,235618.0
2021-12-27 11:40:00,44.62,44.63,44.59,44.59,221372.0,40.7388,40.7479,40.7114,40.7114,221372.0
2021-12-27 11:45:00,44.59,44.61,44.57,44.59,164876.0,40.7114,40.7296,40.6931,40.7114,164876.0
2021-12-27 11:50:00,44.59,44.61,44.58,44.61,169320.0,40.7114,40.7296,40.7023,40.7296,169320.0
2021-12-27 11:55:00,44.61,44.61,44.58,44.6,126398.0,40.7296,40.7296,40.7023,40.7205,126398.0
2021-12-27 12:00:00,44.61,44.61,44.59,44.61,236246.0,40.7296,40.7296,40.7114,40.7296,236246.0
2021-12-27 12:05:00,44.61,44.61,44.6,44.61,134320.0,40.7296,40.7296,40.7205,40.7296,134320.0
2021-12-27 12:10:00,44.61,44.63,44.58,44.62,416258.0,40.7296,40.7479,40.7023,40.7388,416258.0
2021-12-27 12:15:00,44.62,44.63,44.59,44.63,244251.0,40.7388,40.7479,40.7114,40.7479,244251.0
2021-12-27 12:20:00,44.63,44.64,44.62,44.64,144027.0,40.7479,40.757,40.7388,40.757,144027.0
2021-12-27 12:25:00,44.64,44.69,44.64,44.66,247341.0,40.757,40.8027,40.757,40.7753,247341.0
2021-12-27 12:30:00,44.67,44.68,44.64,44.66,138759.0,40.7844,40.7936,40.757,40.7753,138759.0
2021-12-27 12:35:00,44.65,44.66,44.6,44.61,153511.0,40.7662,40.7753,40.7205,40.7296,153511.0
2021-12-27 12:40:00,44.61,44.65,44.59,44.6,170960.0,40.7296,40.7662,40.7114,40.7205,170960.0
2021-12-27 12:45:00,44.6,44.62,44.59,44.62,167014.0,40.7205,40.7388,40.7114,40.7388,167014.0
2021-12-27 12:50:00,44.62,44.63,44.6,44.62,173353.0,40.7388,40.7479,40.7205,40.7388,173353.0
2021-12-27 12:55:00,44.61,44.65,44.6,44.63,170715.0,40.7296,40.7662,40.7205,40.7479,170715.0
2021-12-27 13:00:00,44.62,44.63,44.59,44.62,122077.0,40.7388,40.7479,40.7114,40.7388,122077.0
2021-12-27 13:05:00,44.61,44.65,44.61,44.64,152562.0,40.7296,40.7662,40.7296,40.757,152562.0
2021-12-27 13:10:00,44.64,44.64,44.61,44.62,94534.0,40.757,40.757,40.7296,40.7388,94534.0
2021-12-27 13:15:00,44.61,44.63,44.59,44.61,121566.0,40.7296,40.7479,40.7114,40.7296,121566.0
2021-12-27 13:20:00,44.6,44.61,44.58,44.59,154390.0,40.7205,40.7296,40.7023,40.7114,154390.0
2021-12-27 13:25:00,44.59,44.63,44.58,44.59,166835.0,40.7114,40.7479,40.7023,40.7114,166835.0
2021-12-27 13:30:00,44.59,44.62,44.59,44.61,132120.0,40.7114,40.7388,40.7114,40.7296,132120.0
2021-12-27 13:35:00,44.61,44.62,44.6,44.61,117371.0,40.7296,40.7388,40.7205,40.7296,117371.0
2021-12-27 13:40:00,44.61,44.63,44.6,44.61,122449.0,40.7296,40.7479,40.7205,40.7296,122449.0
2021-12-27 13:45:00,44.62,44.63,44.6,44.63,120304.0,40.7388,40.7479,40.7205,40.7479,120304.0
2021-12-27 13:50:00,44.63,44.64,44.61,44.63,182685.0,40.7479,40.757,40.7296,40.7479,182685.0
2021-12-27 13:55:00,44.63,44.68,44.62,44.67,214641.0,40.7479,40.7936,40.7388,40.7844,214641.0
2021-12-27 14:00:00,44.67,44.67,44.63,44.64,220488.0,40.7844,40.7844,40.7479,40.757,220488.0
2021-12-27 14:05:00,44.64,44.64,44.63,44.64,161331.0,40.757,40.757,40.7479,40.757,161331.0
2021-12-27 14:10:00,44.64,44.65,44.61,44.63,332892.0,40.757,40.7662,40.7296,40.7479,332892.0
2021-12-27 14:15:00,44.63,44.65,44.61,44.65,115926.0,40.7479,40.7662,40.7296,40.7662,115926.0
2021-12-27 14:20:00,44.64,44.65,44.61,44.61,163243.0,40.757,40.7662,40.7296,40.7296,163243.0
2021-12-27 14:25:00,44.61,44.64,44.61,44.63,380655.0,40.7296,40.757,40.7296,40.7479,380655.0
2021-12-27 14:30:00,44.63,44.67,44.61,44.62,341948.0,40.7479,40.7844,40.7296,40.7388,341948.0
2021-12-27 14:35:00,44.62,44.63,44.59,44.6,194676.0,40.7388,40.7479,40.7114,40.7205,194676.0
2021-12-27 14:40:00,44.61,44.61,44.58,44.59,134299.0,40.7296,40.7296,40.7023,40.7114,134299.0
2021-12-27 14:45:00,44.59,44.6,44.54,44.55,211868.0,40.7114,40.7205,40.6657,40.6749,211868.0
2021-12-27 14:50:00,44.55,44.56,44.51,44.53,309319.0,40.6749,40.684,40.6383,40.6566,309319.0
2021-12-27 14:55:00,44.53,44.58,44.51,44.57,275820.0,40.6566,40.7023,40.6383,40.6931,275820.0
2021-12-27 15:00:00,44.57,44.57,44.51,44.55,216828.0,40.6931,40.6931,40.6383,40.6749,216828.0
2021-12-27 15:05:00,44.55,44.55,44.51,44.54,179497.0,40.6749,40.6749,40.6383,40.6657,179497.0
2021-12-27 15:10:00,44.54,44.55,44.51,44.54,140783.0,40.6657,40.6749,40.6383,40.6657,140783.0
2021-12-27 15:15:00,44.53,44.53,44.48,44.52,315007.0,40.6566,40.6566,40.6109,40.6475,315007.0
2021-12-27 15:20:00,44.51,44.53,44.48,44.51,298541.0,40.6383,40.6566,40.6109,40.6383,298541.0
2021-12-27 15:25:00,44.51,44.55,44.5,44.52,236446.0,40.6383,40.6749,40.6292,40.6475,236446.0
2021-12-27 15:30:00,44.52,44.56,44.5,44.55,330540.0,40.6475,40.684,40.6292,40.6749,330540.0
2021-12-27 15:35:00,44.55,44.57,44.52,44.53,287717.0,40.6749,40.6931,40.6475,40.6566,287717.0
2021-12-27 15:40:00,44.53,44.59,44.52,44.55,696966.0,40.6566,40.7114,40.6475,40.6749,696966.0
2021-12-27 15:45:00,44.56,44.59,44.54,44.55,477654.0,40.684,40.7114,40.6657,40.6749,477654.0
2021-12-27 15:50:00,44.56,44.61,44.55,44.59,726454.0,40.684,40.7296,40.6749,40.7114,726454.0
2021-12-27 15:55:00,44.59,44.65,44.57,44.65,1957119.0,40.7114,40.7662,40.6931,40.7662,1957119.0
2021-12-28 09:30:00,44.46,44.78,44.42,44.78,791029.0,40.5927,40.8849,40.5562,40.8849,791029.0
2021-12-28 09:35:00,44.78,45.02,44.78,44.93,899521.0,40.8849,41.104,40.8849,41.0218,899521.0
2021-12-28 09:40:00,44.93,45.04,44.9,44.96,427717.0,41.0218,41.1222,40.9944,41.0492,427717.0
2021-12-28 09:45:00,44.96,44.96,44.81,44.82,350576.0,41.0492,41.0492,40.9122,40.9214,350576.0
2021-12-28 09:50:00,44.82,44.93,44.8,44.92,478860.0,40.9214,41.0218,40.9031,41.0127,478860.0
2021-12-28 09:55:00,44.92,45.0,44.91,44.97,247989.0,41.0127,41.0857,41.0035,41.0583,247989.0
2021-12-28 10:00:00,44.97,45.08,44.96,45.07,513656.0,41.0583,41.1588,41.0492,41.1496,513656.0
2021-12-28 10:05:00,45.06,45.07,44.98,45.0,331497.0,41.1405,41.1496,41.0675,41.0857,331497.0
2021-12-28 10:10:00,44.98,45.04,44.97,45.0,342188.0,41.0675,41.1222,41.0583,41.0857,342188.0
2021-12-28 10:15:00,44.99,45.05,44.95,44.97,243360.0,41.0766,41.1314,41.0401,41.0583,243360.0
2021-12-28 10:20:00,44.97,45.01,44.96,45.01,190322.0,41.0583,41.0948,41.0492,41.0948,190322.0
2021-12-28 10:25:00,45.01,45.01,44.95,44.96,163361.0,41.0948,41.0948,41.0401,41.0492,163361.0
2021-12-28 10:30:00,44.96,44.99,44.93,44.96,223024.0,41.0492,41.0766,41.0218,41.0492,223024.0
2021-12-28 10:35:00,44.96,44.97,44.9,44.94,158744.0,41.0492,41.0583,40.9944,41.0309,158744.0
2021-12-28 10:40:00,44.95,44.95,44.87,44.93,460267.0,41.0401,41.0401,40.967,41.0218,460267.0
2021-12-28 10:45:00,44.93,44.94,44.87,44.9,202993.0,41.0218,41.0309,40.967,40.9944,202993.0
2021-12-28 10:50:00,44.9,44.91,44.79,44.8,307818.0,40.9944,41.0035,40.894,40.9031,307818.0
2021-12-28 10:55:00,44.8,44.87,44.78,44.87,407381.0,40.9031,40.967,40.8849,40.967,407381.0
2021-12-28 11:00:00,44.87,44.87,44.82,44.84,214646.0,40.967,40.967,40.9214,40.9396,214646.0
2021-12-28 11:05:00,44.83,44.84,44.79,44.82,230061.0,40.9305,40.9396,40.894,40.9214,230061.0
2021-12-28 11:10:00,44.82,44.84,44.8,44.8,176526.0,40.9214,40.9396,40.9031,40.9031,176526.0
2021-12-28 11:15:00,44.8,44.83,44.75,44.75,362789.0,40.9031,40.9305,40.8575,40.8575,362789.0
2021-12-28 11:20:00,44.75,44.82,44.74,44.77,260158.0,40.8575,40.9214,40.8483,40.8757,260158.0
2021-12-28 11:25:00,44.77,44.8,44.74,44.8,255660.0,40.8757,40.9031,40.8483,40.9031,255660.0
2021-12-28 11:30:00,44.8,44.85,44.78,44.84,501469.0,40.9031,40.9488,40.8849,40.9396,501469.0
2021-12-28 11:35:00,44.84,44.91,44.83,44.9,258605.0,40.9396,41.0035,40.9305,40.9944,258605.0
2021-12-28 11:40:00,44.9,44.93,44.86,44.87,188236.0,40.9944,41.0218,40.9579,40.967,188236.0
2021-12-28 11:45:00,44.87,44.87,44.81,44.82,202368.0,40.967,40.967,40.9122,40.9214,202368.0
2021-12-28 11:50:00,44.83,44.89,44.81,44.84,311126.0,40.9305,40.9853,40.9122,40.9396,311126.0
2021-12-28 11:55:00,44.84,44.86,44.84,44.84,99733.0,40.9396,40.9579,40.9396,40.9396,99733.0
2021-12-28 12:00:00,44.85,44.85,44.78,44.8,119018.0,40.9488,40.9488,40.8849,40.9031,119018.0
2021-12-28 12:05:00,44.81,44.82,44.76,44.76,132612.0,40.9122,40.9214,40.8666,40.8666,132612.0
2021-12-28 12:10:00,44.76,44.77,44.73,44.75,154954.0,40.8666,40.8757,40.8392,40.8575,154954.0
2021-12-28 12:15:00,44.75,44.75,44.69,44.71,117005.0,40.8575,40.8575,40.8027,40.8209,117005.0
2021-12-28 12:20:00,44.72,44.73,44.69,44.71,131463.0,40.8301,40.8392,40.8027,40.8209,131463.0
2021-12-28 12:25:00,44.71,44.72,44.62,44.63,204703.0,40.8209,40.8301,40.7388,40.7479,204703.0
2021-12-28 12:30:00,44.63,44.64,44.59,44.62,170912.0,40.7479,40.757,40.7114,40.7388,170912.0
2021-12-28 12:35:00,44.62,44.63,44.58,44.59,228209.0,40.7388,40.7479,40.7023,40.7114,228209.0
2021-12-28 12:40:00,44.59,44.61,44.55,44.59,249421.0,40.7114,40.7296,40.6749,40.7114,249421.0
2021-12-28 12:45:00,44.59,44.63,44.57,44.62,148245.0,40.7114,40.7479,40.6931,40.7388,148245.0
2021-12-28 12:50:00,44.62,44.66,44.61,44.66,116491.0,40.7388,40.7753,40.7296,40.7753,116491.0
2021-12-28 12:55:00,44.66,44.71,44.65,44.69,240728.0,40.7753,40.8209,40.7662,40.8027,240728.0
2021-12-28 13:00:00,44.69,44.71,44.66,44.67,164676.0,40.8027,40.8209,40.7753,40.7844,164676.0
2021-12-28 13:05:00,44.67,44.71,44.67,44.68,156493.0,40.7844,40.8209,40.7844,40.7936,156493.0
2021-12-28 13:10:00,44.68,44.72,44.67,44.7,141972.0,40.7936,40.8301,40.7844,40.8118,141972.0
2021-12-28 13:15:00,44.7,44.75,44.69,44.71,129837.0,40.8118,40.8575,40.8027,40.8209,129837.0
2021-12-28 13:20:00,44.71,44.74,44.7,44.72,129669.0,40.8209,40.8483,40.8118,40.8301,129669.0
2021-12-28 13:25:00,44.72,44.74,44.71,44.73,148809.0,40.8301,40.8483,40.8209,40.8392,148809.0
2021-12-28 13:30:00,44.73,44.77,44.71,44.76,220472.0,40.8392,40.8757,40.8209,40.8666,220472.0
2021-12-28 13:35:00,44.76,44.78,44.73,44.74,214331.0,40.8666,40.8849,40.8392,40.8483,214331.0
2021-12-28 13:40:00,44.74,44.8,44.74,44.79,178007.0,40.8483,40.9031,40.8483,40.894,178007.0
2021-12-28 13:45:00,44.8,44.8,44.78,44.79,79613.0,40.9031,40.9031,40.8849,40.894,79613.0
2021-12-28 13:50:00,44.79,44.82,44.78,44.81,149224.0,40.894,40.9214,40.8849,40.9122,149224.0
2021-12-28 13:55:00,44.81,44.86,44.81,44.86,187697.0,40.9122,40.9579,40.9122,40.9579,187697.0
2021-12-28 14:00:00,44.86,44.86,44.78,44.79,288074.0,40.9579,40.9579,40.8849,40.894,288074.0
2021-12-28 14:05:00,44.8,44.81,44.77,44.79,193315.0,40.9031,40.9122,40.8757,40.894,193315.0
2021-12-28 14:10:00,44.79,44.8,44.77,44.79,176299.0,40.894,40.9031,40.8757,40.894,176299.0
2021-12-28 14:15:00,44.79,44.83,44.78,44.82,146426.0,40.894,40.9305,40.8849,40.9214,146426.0
2021-12-28 14:20:00,44.82,44.84,44.81,44.83,189177.0,40.9214,40.9396,40.9122,40.9305,189177.0
2021-12-28 14:25:00,44.83,44.85,44.78,44.8,207734.0,40.9305,40.9488,40.8849,40.9031,207734.0
2021-12-28 14:30:00,44.79,44.84,44.78,44.81,115105.0,40.894,40.9396,40.8849,40.9122,115105.0
2021-12-28 14:35:00,44.8,44.81,44.78,44.78,92862.0,40.9031,40.9122,40.8849,40.8849,92862.0
2021-12-28 14:40:00,44.79,44.81,44.77,44.8,114046.0,40.894,40.9122,40.8757,40.9031,114046.0
2021-12-28 14:45:00,44.8,44.8,44.78,44.8,73070.0,40.9031,40.9031,40.8849,40.9031,73070.0
2021-12-28 14:50:00,44.8,44.8,44.75,44.79,197826.0,40.9031,40.9031,40.8575,40.894,197826.0
2021-12-28 14:55:00,44.8,44.82,44.78,44.8,147917.0,40.9031,40.9214,40.8849,40.9031,147917.0
2021-12-28 15:00:00,44.8,44.81,44.77,44.78,95026.0,40.9031,40.9122,40.8757,40.8849,95026.0
2021-12-28 15:05:00,44.77,44.79,44.7,44.75,630671.0,40.8757,40.894,40.8118,40.8575,630671.0
2021-12-28 15:10:00,44.75,44.77,44.73,44.76,134710.0,40.8575,40.8757,40.8392,40.8666,134710.0
2021-12-28 15:15:00,44.75,44.77,44.74,44.74,112278.0,40.8575,40.8757,40.8483,40.8483,112278.0
2021-12-28 15:20:00,44.75,44.76,44.72,44.74,189321.0,40.8575,40.8666,40.8301,40.8483,189321.0
2021-12-28 15:25:00,44.73,44.77,44.72,44.77,229522.0,40.8392,40.8757,40.8301,40.8757,229522.0
2021-12-28 15:30:00,44.76,44.79,44.71,44.75,344698.0,40.8666,40.894,40.8209,40.8575,344698.0
2021-12-28 15:35:00,44.75,44.78,44.74,44.77,194901.0,40.8575,40.8849,40.8483,40.8757,194901.0
2021-12-28 15:40:00,44.78,44.8,44.76,44.77,348463.0,40.8849,40.9031,40.8666,40.8757,348463.0
2021-12-28 15:45:00,44.76,44.82,44.76,44.78,293368.0,40.8666,40.9214,40.8666,40.8849,293368.0
2021-12-28 15:50:00,44.79,44.79,44.71,44.73,980575.0,40.894,40.894,40.8209,40.8392,980575.0
2021-12-28 15:55:00,44.73,44.74,44.67,44.72,1564821.0,40.8392,40.8483,40.7844,40.8301,1564821.0
2021-12-29 09:30:00,44.85,44.98,44.63,44.96,1326842.0,40.9488,41.0675,40.7479,41.0492,1326842.0
2021-12-29 09:35:00,44.96,45.12,44.78,44.9,900516.0,41.0492,41.1953,40.8849,40.9944,900516.0
2021-12-29 09:40:00,44.89,44.99,44.8,44.84,556457.0,40.9853,41.0766,40.9031,40.9396,556457.0
2021-12-29 09:45:00,44.85,44.86,44.63,44.68,475717.0,40.9488,40.9579,40.7479,40.7936,475717.0
2021-12-29 09:50:00,44.68,44.76,44.65,44.72,396380.0,40.7936,40.8666,40.7662,40.8301,396380.0
2021-12-29 09:55:00,44.71,44.78,44.68,44.7,299163.0,40.8209,40.8849,40.7936,40.8118,299163.0
2021-12-29 10:00:00,44.68,44.77,44.68,44.73,321014.0,40.7936,40.8757,40.7936,40.8392,321014.0
2021-12-29 10:05:00,44.72,44.78,44.69,44.75,244143.0,40.8301,40.8849,40.8027,40.8575,244143.0
2021-12-29 10:10:00,44.76,44.81,44.71,44.79,357230.0,40.8666,40.9122,40.8209,40.894,357230.0
2021-12-29 10:15:00,44.78,44.85,44.74,44.84,320478.0,40.8849,40.9488,40.8483,40.9396,320478.0
2021-12-29 10:20:00,44.84,44.91,44.83,44.89,391793.0,40.9396,41.0035,40.9305,40.9853,391793.0
2021-12-29 10:25:00,44.89,44.9,44.81,44.86,628237.0,40.9853,40.9944,40.9122,40.9579,628237.0
2021-12-29 10:30:00,44.86,44.89,44.83,44.87,332633.0,40.9579,40.9853,40.9305,40.967,332633.0
2021-12-29 10:35:00,44.86,44.87,44.82,44.84,193756.0,40.9579,40.967,40.9214,40.9396,193756.0
2021-12-29 10:40:00,44.84,44.87,44.83,44.84,243699.0,40.9396,40.967,40.9305,40.9396,243699.0
2021-12-29 10:45:00,44.84,44.88,44.83,44.84,246066.0,40.9396,40.9762,40.9305,40.9396,246066.0
2021-12-29 10:50:00,44.85,44.85,44.77,44.78,218592.0,40.9488,40.9488,40.8757,40.8849,218592.0
2021-12-29 10:55:00,44.79,44.81,44.75,44.8,171489.0,40.894,40.9122,40.8575,40.9031,171489.0
2021-12-29 11:00:00,44.8,44.82,44.78,44.8,150393.0,40.9031,40.9214,40.8849,40.9031,150393.0
2021-12-29 11:05:00,44.8,44.83,44.77,44.81,182950.0,40.9031,40.9305,40.8757,40.9122,182950.0
2021-12-29 11:10:00,44.82,44.82,44.77,44.79,129227.0,40.9214,40.9214,40.8757,40.894,129227.0
2021-12-29 11:15:00,44.79,44.81,44.77,44.78,212746.0,40.894,40.9122,40.8757,40.8849,212746.0
2021-12-29 11:20:00,44.79,44.8,44.75,44.8,185376.0,40.894,40.9031,40.8575,40.9031,185376.0
2021-12-29 11:25:00,44.8,44.8,44.72,44.73,139427.0,40.9031,40.9031,40.8301,40.8392,139427.0
2021-12-29 11:30:00,44.73,44.74,44.67,44.69,362051.0,40.8392,40.8483,40.7844,40.8027,362051.0
2021-12-29 11:35:00,44.69,44.72,44.68,44.7,262634.0,40.8027,40.8301,40.7936,40.8118,262634.0
2021-12-29 11:40:00,44.7,44.71,44.66,44.67,132804.0,40.8118,40.8209,40.7753,40.7844,132804.0
2021-12-29 11:45:00,44.68,44.72,44.67,44.71,142236.0,40.7936,40.8301,40.7844,40.8209,142236.0
2021-12-29 11:50:00,44.71,44.74,44.71,44.72,196871.0,40.8209,40.8483,40.8209,40.8301,196871.0
2021-12-29 11:55:00,44.73,44.74,44.7,44.72,144886.0,40.8392,40.8483,40.8118,40.8301,144886.0
2021-12-29 12:00:00,44.72,44.75,44.71,44.73,171913.0,40.8301,40.8575,40.8209,40.8392,171913.0
2021-12-29 12:05:00,44.73,44.73,44.68,44.7,180592.0,40.8392,40.8392,40.7936,40.8118,180592.0
2021-12-29 12:10:00,44.7,44.71,44.64,44.66,240142.0,40.8118,40.8209,40.757,40.7753,240142.0
2021-12-29 12:15:00,44.66,44.66,44.6,44.64,156378.0,40.7753,40.7753,40.7205,40.757,156378.0
2021-12-29 12:20:00,44.64,44.65,44.63,44.64,101196.0,40.757,40.7662,40.7479,40.757,101196.0
2021-12-29 12:25:00,44.64,44.65,44.62,44.65,114084.0,40.757,40.7662,40.7388,40.7662,114084.0
2021-12-29 12:30:00,44.65,44.69,44.64,44.69,159427.0,40.7662,40.8027,40.757,40.8027,159427.0
2021-12-29 12:35:00,44.69,44.72,44.68,44.71,171320.0,40.8027,40.8301,40.7936,40.8209,171320.0
2021-12-29 12:40:00,44.7,44.72,44.7,44.72,78544.0,40.8118,40.8301,40.8118,40.8301,78544.0
2021-12-29 12:45:00,44.72,44.74,44.7,44.73,129302.0,40.8301,40.8483,40.8118,40.8392,129302.0
2021-12-29 12:50:00,44.74,44.74,44.71,44.73,151164.0,40.8483,40.8483,40.8209,40.8392,151164.0
2021-12-29 12:55:00,44.73,44.75,44.71,44.72,125721.0,40.8392,40.8575,40.8209,40.8301,125721.0
2021-12-29 13:00:00,44.72,44.75,44.71,44.74,202348.0,40.8301,40.8575,40.8209,40.8483,202348.0
2021-12-29 13:05:00,44.73,44.77,44.73,44.76,90777.0,40.8392,40.8757,40.8392,40.8666,90777.0
2021-12-29 13:10:00,44.75,44.77,44.73,44.73,216105.0,40.8575,40.8757,40.8392,40.8392,216105.0
2021-12-29 13:15:00,44.74,44.75,44.71,44.73,145348.0,40.8483,40.8575,40.8209,40.8392,145348.0
2021-12-29 13:20:00,44.73,44.74,44.71,44.72,81597.0,40.8392,40.8483,40.8209,40.8301,81597.0
2021-12-29 13:25:00,44.72,44.73,44.71,44.71,58905.0,40.8301,40.8392,40.8209,40.8209,58905.0
2021-12-29 13:30:00,44.72,44.73,44.68,44.69,72058.0,40.8301,40.8392,40.7936,40.8027,72058.0
2021-12-29 13:35:00,44.69,44.7,44.68,44.7,71741.0,40.8027,40.8118,40.7936,40.8118,71741.0
2021-12-29 13:40:00,44.7,44.71,44.68,44.69,63797.0,40.8118,40.8209,40.7936,40.8027,63797.0
2021-12-29 13:45:00,44.7,44.71,44.67,44.68,117515.0,40.8118,40.8209,40.7844,40.7936,117515.0
2021-12-29 13:50:00,44.68,44.7,44.65,44.68,142957.0,40.7936,40.8118,40.7662,40.7936,142957.0
2021-12-29 13:55:00,44.67,44.72,44.66,44.71,132897.0,40.7844,40.8301,40.7753,40.8209,132897.0
2021-12-29 14:00:00,44.71,44.71,44.65,44.66,113280.0,40.8209,40.8209,40.7662,40.7753,113280.0
2021-12-29 14:05:00,44.66,44.69,44.65,44.67,90178.0,40.7753,40.8027,40.7662,40.7844,90178.0
2021-12-29 14:10:00,44.67,44.68,44.65,44.68,86775.0,40.7844,40.7936,40.7662,40.7936,86775.0
2021-12-29 14:15:00,44.68,44.7,44.67,44.7,77537.0,40.7936,40.8118,40.7844,40.8118,77537.0
2021-12-29 14:20:00,44.7,44.7,44.67,44.68,111456.0,40.8118,40.8118,40.7844,40.7936,111456.0
2021-12-29 14:25:00,44.68,44.68,44.63,44.64,156466.0,40.7936,40.7936,40.7479,40.757,156466.0
2021-12-29 14:30:00,44.65,44.65,44.62,44.63,128769.0,40.7662,40.7662,40.7388,40.7479,128769.0
2021-12-29 14:35:00,44.64,44.67,44.63,44.66,146589.0,40.757,40.7844,40.7479,40.7753,146589.0
2021-12-29 14:40:00,44.66,44.67,44.64,44.66,120593.0,40.7753,40.7844,40.757,40.7753,120593.0
2021-12-29 14:45:00,44.66,44.68,44.65,44.66,178495.0,40.7753,40.7936,40.7662,40.7753,178495.0
2021-12-29 14:50:00,44.66,44.67,44.64,44.67,85368.0,40.7753,40.7844,40.757,40.7844,85368.0
2021-12-29 14:55:00,44.66,44.69,44.66,44.68,187506.0,40.7753,40.8027,40.7753,40.7936,187506.0
2021-12-29 15:00:00,44.67,44.71,44.67,44.69,161458.0,40.7844,40.8209,40.7844,40.8027,161458.0
2021-12-29 15:05:00,44.69,44.73,44.67,44.72,260407.0,40.8027,40.8392,40.7844,40.8301,260407.0
2021-12-29 15:10:00,44.71,44.73,44.7,44.72,117981.0,40.8209,40.8392,40.8118,40.8301,117981.0
2021-12-29 15:15:00,44.71,44.74,44.7,44.73,184249.0,40.8209,40.8483,40.8118,40.8392,184249.0
2021-12-29 15:20:00,44.73,44.74,44.7,44.73,176695.0,40.8392,40.8483,40.8118,40.8392,176695.0
2021-12-29 15:25:00,44.72,44.76,44.7,44.75,299402.0,40.8301,40.8666,40.8118,40.8575,299402.0
2021-12-29 15:30:00,44.76,44.76,44.67,44.71,356774.0,40.8666,40.8666,40.7844,40.8209,356774.0
2021-12-29 15:35:00,44.71,44.75,44.7,44.71,198531.0,40.8209,40.8575,40.8118,40.8209,198531.0
2021-12-29 15:40:00,44.71,44.74,44.69,44.71,390475.0,40.8209,40.8483,40.8027,40.8209,390475.0
2021-12-29 15:45:00,44.71,44.77,44.7,44.74,249750.0,40.8209,40.8757,40.8118,40.8483,249750.0
2021-12-29 15:50:00,44.74,44.76,44.68,44.71,438637.0,40.8483,40.8666,40.7936,40.8209,438637.0
2021-12-29 15:55:00,44.71,44.71,44.61,44.64,1195958.0,40.8209,40.8209,40.7296,40.757,1195958.0
2021-12-30 09:30:00,44.75,44.87,44.68,44.82,1039645.0,40.8575,40.967,40.7936,40.9214,1039645.0
2021-12-30 09:35:00,44.83,45.04,44.83,45.02,864448.0,40.9305,41.1222,40.9305,41.104,864448.0
2021-12-30 09:40:00,45.03,45.1,44.87,44.87,757215.0,41.1131,41.177,40.967,40.967,757215.0
2021-12-30 09:45:00,44.87,45.0,44.86,44.99,206974.0,40.967,41.0857,40.9579,41.0766,206974.0
2021-12-30 09:50:00,45.0,45.02,44.92,44.92,332916.0,41.0857,41.104,41.0127,41.0127,332916.0
2021-12-30 09:55:00,44.93,44.96,44.86,44.9,247890.0,41.0218,41.0492,40.9579,40.9944,247890.0
2021-12-30 10:00:00,44.9,44.92,44.8,44.81,246377.0,40.9944,41.0127,40.9031,40.9122,246377.0
2021-12-30 10:05:00,44.81,44.88,44.78,44.85,218693.0,40.9122,40.9762,40.8849,40.9488,218693.0
2021-12-30 10:10:00,44.85,44.85,44.81,44.83,199947.0,40.9488,40.9488,40.9122,40.9305,199947.0
2021-12-30 10:15:00,44.83,44.85,44.79,44.84,269362.0,40.9305,40.9488,40.894,40.9396,269362.0
2021-12-30 10:20:00,44.83,44.86,44.78,44.82,235775.0,40.9305,40.9579,40.8849,40.9214,235775.0
2021-12-30 10:25:00,44.82,44.83,44.71,44.73,231773.0,40.9214,40.9305,40.8209,40.8392,231773.0
2021-12-30 10:30:00,44.74,44.77,44.72,44.75,195613.0,40.8483,40.8757,40.8301,40.8575,195613.0
2021-12-30 10:35:00,44.75,44.76,44.69,44.71,296177.0,40.8575,40.8666,40.8027,40.8209,296177.0
2021-12-30 10:40:00,44.71,44.76,44.71,44.74,201239.0,40.8209,40.8666,40.8209,40.8483,201239.0
2021-12-30 10:45:00,44.73,44.77,44.71,44.75,241651.0,40.8392,40.8757,40.8209,40.8575,241651.0
2021-12-30 10:50:00,44.75,44.77,44.71,44.73,183232.0,40.8575,40.8757,40.8209,40.8392,183232.0
2021-12-30 10:55:00,44.73,44.77,44.7,44.76,210051.0,40.8392,40.8757,40.8118,40.8666,210051.0
2021-12-30 11:00:00,44.76,44.82,44.74,44.81,246615.0,40.8666,40.9214,40.8483,40.9122,246615.0
2021-12-30 11:05:00,44.81,44.81,44.74,44.77,209828.0,40.9122,40.9122,40.8483,40.8757,209828.0
2021-12-30 11:10:00,44.77,44.78,44.73,44.73,167916.0,40.8757,40.8849,40.8392,40.8392,167916.0
2021-12-30 11:15:00,44.73,44.75,44.7,44.73,154414.0,40.8392,40.8575,40.8118,40.8392,154414.0
2021-12-30 11:20:00,44.73,44.75,44.63,44.65,496819.0,40.8392,40.8575,40.7479,40.7662,496819.0
2021-12-30 11:25:00,44.64,44.71,44.64,44.7,213037.0,40.757,40.8209,40.757,40.8118,213037.0
2021-12-30 11:30:00,44.7,44.73,44.69,44.71,198059.0,40.8118,40.8392,40.8027,40.8209,198059.0
2021-12-30 11:35:00,44.71,44.72,44.67,44.69,149627.0,40.8209,40.8301,40.7844,40.8027,149627.0
2021-12-30 11:40:00,44.69,44.7,44.65,44.67,275765.0,40.8027,40.8118,40.7662,40.7844,275765.0
2021-12-30 11:45:00,44.68,44.7,44.65,44.68,177955.0,40.7936,40.8118,40.7662,40.7936,177955.0
2021-12-30 11:50:00,44.68,44.68,44.64,44.66,162792.0,40.7936,40.7936,40.757,40.7753,162792.0
2021-12-30 11:55:00,44.66,44.72,44.65,44.69,198774.0,40.7753,40.8301,40.7662,40.8027,198774.0
2021-12-30 12:00:00,44.69,44.71,44.67,44.69,86411.0,40.8027,40.8209,40.7844,40.8027,86411.0
2021-12-30 12:05:00,44.7,44.7,44.66,44.67,155073.0,40.8118,40.8118,40.7753,40.7844,155073.0
2021-12-30 12:10:00,44.68,44.69,44.64,44.64,186188.0,40.7936,40.8027,40.757,40.757,186188.0
2021-12-30 12:15:00,44.64,44.66,44.62,44.63,199248.0,40.757,40.7753,40.7388,40.7479,199248.0
2021-12-30 12:20:00,44.63,44.65,44.57,44.59,473429.0,40.7479,40.7662,40.6931,40.7114,473429.0
2021-12-30 12:25:00,44.59,44.6,44.55,44.57,247642.0,40.7114,40.7205,40.6749,40.6931,247642.0
2021-12-30 12:30:00,44.58,44.59,44.55,44.58,236973.0,40.7023,40.7114,40.6749,40.7023,236973.0
2021-12-30 12:35:00,44.58,44.59,44.55,44.56,218250.0,40.7023,40.7114,40.6749,40.684,218250.0
2021-12-30 12:40:00,44.56,44.59,44.54,44.59,192809.0,40.684,40.7114,40.6657,40.7114,192809.0
2021-12-30 12:45:00,44.59,44.63,44.58,44.61,174729.0,40.7114,40.7479,40.7023,40.7296,174729.0
2021-12-30 12:50:00,44.61,44.63,44.59,44.62,110947.0,40.7296,40.7479,40.7114,40.7388,110947.0
2021-12-30 12:55:00,44.62,44.65,44.61,44.64,142730.0,40.7388,40.7662,40.7296,40.757,142730.0
2021-12-30 13:00:00,44.65,44.66,44.63,44.64,155638.0,40.7662,40.7753,40.7479,40.757,155638.0
2021-12-30 13:05:00,44.65,44.66,44.62,44.66,173942.0,40.7662,40.7753,40.7388,40.7753,173942.0
2021-12-30 13:10:00,44.65,44.66,44.63,44.64,86084.0,40.7662,40.7753,40.7479,40.757,86084.0
2021-12-30 13:15:00,44.64,44.65,44.63,44.64,154506.0,40.757,40.7662,40.7479,40.757,154506.0
2021-12-30 13:20:00,44.64,44.64,44.6,44.61,80173.0,40.757,40.757,40.7205,40.7296,80173.0
2021-12-30 13:25:00,44.61,44.62,44.6,44.61,116276.0,40.7296,40.7388,40.7205,40.7296,116276.0
2021-12-30 13:30:00,44.61,44.62,44.58,44.58,223724.0,40.7296,40.7388,40.7023,40.7023,223724.0
2021-12-30 13:35:00,44.59,44.6,44.57,44.59,99723.0,40.7114,40.7205,40.6931,40.7114,99723.0
2021-12-30 13:40:00,44.59,44.6,44.57,44.59,109133.0,40.7114,40.7205,40.6931,40.7114,109133.0
2021-12-30 13:45:00,44.59,44.62,44.58,44.62,157447.0,40.7114,40.7388,40.7023,40.7388,157447.0
2021-12-30 13:50:00,44.62,44.64,44.61,44.63,88971.0,40.7388,40.757,40.7296,40.7479,88971.0
2021-12-30 13:55:00,44.63,44.64,44.6,44.62,147057.0,40.7479,40.757,40.7205,40.7388,147057.0
2021-12-30 14:00:00,44.61,44.62,44.58,44.58,88777.0,40.7296,40.7388,40.7023,40.7023,88777.0
2021-12-30 14:05:00,44.59,44.63,44.58,44.6,190967.0,40.7114,40.7479,40.7023,40.7205,190967.0
2021-12-30 14:10:00,44.6,44.63,44.59,44.61,219093.0,40.7205,40.7479,40.7114,40.7296,219093.0
2021-12-30 14:15:00,44.61,44.65,44.58,44.63,419076.0,40.7296,40.7662,40.7023,40.7479,419076.0
2021-12-30 14:20:00,44.62,44.67,44.61,44.66,237033.0,40.7388,40.7844,40.7296,40.7753,237033.0
2021-12-30 14:25:00,44.66,44.69,44.65,44.66,334758.0,40.7753,40.8027,40.7662,40.7753,334758.0
2021-12-30 14:30:00,44.66,44.67,44.62,44.64,150417.0,40.7753,40.7844,40.7388,40.757,150417.0
2021-12-30 14:35:00,44.64,44.66,44.61,44.62,246418.0,40.757,40.7753,40.7296,40.7388,246418.0
2021-12-30 14:40:00,44.62,44.64,44.6,44.63,112543.0,40.7388,40.757,40.7205,40.7479,112543.0
2021-12-30 14:45:00,44.63,44.64,44.59,44.59,165395.0,40.7479,40.757,40.7114,40.7114,165395.0
2021-12-30 14:50:00,44.6,44.6,44.57,44.59,178655.0,40.7205,40.7205,40.6931,40.7114,178655.0
2021-12-30 14:55:00,44.59,44.61,44.58,44.6,125914.0,40.7114,40.7296,40.7023,40.7205,125914.0
2021-12-30 15:00:00,44.6,44.61,44.57,44.59,189555.0,40.7205,40.7296,40.6931,40.7114,189555.0
2021-12-30 15:05:00,44.6,44.61,44.58,44.59,125901.0,40.7205,40.7296,40.7023,40.7114,125901.0
2021-12-30 15:10:00,44.59,44.61,44.57,44.57,171867.0,40.7114,40.7296,40.6931,40.6931,171867.0
2021-12-30 15:15:00,44.58,44.61,44.57,44.6,228577.0,40.7023,40.7296,40.6931,40.7205,228577.0
2021-12-30 15:20:00,44.6,44.62,44.56,44.56,236025.0,40.7205,40.7388,40.684,40.684,236025.0
2021-12-30 15:25:00,44.56,44.59,44.55,44.57,216906.0,40.684,40.7114,40.6749,40.6931,216906.0
2021-12-30 15:30:00,44.57,44.59,44.55,44.57,245397.0,40.6931,40.7114,40.6749,40.6931,245397.0
2021-12-30 15:35:00,44.57,44.59,44.55,44.58,300609.0,40.6931,40.7114,40.6749,40.7023,300609.0
2021-12-30 15:40:00,44.57,44.58,44.53,44.57,432361.0,40.6931,40.7023,40.6566,40.6931,432361.0
2021-12-30 15:45:00,44.57,44.59,44.51,44.55,507303.0,40.6931,40.7114,40.6383,40.6749,507303.0
2021-12-30 15:50:00,44.54,44.58,44.48,44.55,636269.0,40.6657,40.7023,40.6109,40.6749,636269.0
2021-12-30 15:55:00,44.55,44.55,44.48,44.53,1374299.0,40.6749,40.6749,40.6109,40.6566,1374299.0
2021-12-31 09:30:00,44.52,44.65,44.37,44.65,1183453.0,40.6475,40.7662,40.5105,40.7662,1183453.0
2021-12-31 09:35:00,44.65,44.72,44.56,44.61,555821.0,40.7662,40.8301,40.684,40.7296,555821.0
2021-12-31 09:40:00,44.6,44.6,44.37,44.39,375023.0,40.7205,40.7205,40.5105,40.5288,375023.0
2021-12-31 09:45:00,44.38,44.52,44.35,44.48,524587.0,40.5196,40.6475,40.4923,40.6109,524587.0
2021-12-31 09:50:00,44.47,44.58,44.45,44.58,388048.0,40.6018,40.7023,40.5836,40.7023,388048.0
2021-12-31 09:55:00,44.58,44.58,44.46,44.49,268290.0,40.7023,40.7023,40.5927,40.6201,268290.0
2021-12-31 10:00:00,44.5,44.52,44.39,44.51,507717.0,40.6292,40.6475,40.5288,40.6383,507717.0
2021-12-31 10:05:00,44.5,44.56,44.48,44.48,159580.0,40.6292,40.684,40.6109,40.6109,159580.0
2021-12-31 10:10:00,44.48,44.51,44.44,44.46,184602.0,40.6109,40.6383,40.5744,40.5927,184602.0
2021-12-31 10:15:00,44.45,44.46,44.4,44.43,253916.0,40.5836,40.5927,40.5379,40.5653,253916.0
2021-12-31 10:20:00,44.42,44.42,44.35,44.36,141684.0,40.5562,40.5562,40.4923,40.5014,141684.0
2021-12-31 10:25:00,44.36,44.4,44.31,44.39,386891.0,40.5014,40.5379,40.4557,40.5288,386891.0
2021-12-31 10:30:00,44.39,44.4,44.32,44.35,199382.0,40.5288,40.5379,40.4649,40.4923,199382.0
2021-12-31 10:35:00,44.34,44.38,44.33,44.36,133676.0,40.4831,40.5196,40.474,40.5014,133676.0
2021-12-31 10:40:00,44.35,44.36,44.3,44.34,169424.0,40.4923,40.5014,40.4466,40.4831,169424.0
2021-12-31 10:45:00,44.33,44.34,44.29,44.32,166751.0,40.474,40.4831,40.4375,40.4649,166751.0
2021-12-31 10:50:00,44.32,44.36,44.3,44.32,216343.0,40.4649,40.5014,40.4466,40.4649,216343.0
2021-12-31 10:55:00,44.32,44.35,44.31,44.34,107235.0,40.4649,40.4923,40.4557,40.4831,107235.0
2021-12-31 11:00:00,44.35,44.37,44.28,44.29,254696.0,40.4923,40.5105,40.4283,40.4375,254696.0
2021-12-31 11:05:00,44.3,44.35,44.28,44.34,228748.0,40.4466,40.4923,40.4283,40.4831,228748.0
2021-12-31 11:10:00,44.34,44.39,44.32,44.33,183774.0,40.4831,40.5288,40.4649,40.474,183774.0
2021-12-31 11:15:00,44.33,44.4,44.33,44.39,144874.0,40.474,40.5379,40.474,40.5288,144874.0
2021-12-31 11:20:00,44.38,44.41,44.36,44.41,207356.0,40.5196,40.547,40.5014,40.547,207356.0
2021-12-31 11:25:00,44.41,44.44,44.4,44.43,110118.0,40.547,40.5744,40.5379,40.5653,110118.0
2021-12-31 11:30:00,44.42,44.43,44.38,44.4,76922.0,40.5562,40.5653,40.5196,40.5379,76922.0
2021-12-31 11:35:00,44.4,44.42,44.39,44.39,95106.0,40.5379,40.5562,40.5288,40.5288,95106.0
2021-12-31 11:40:00,44.4,44.42,44.38,44.4,121423.0,40.5379,40.5562,40.5196,40.5379,121423.0
2021-12-31 11:45:00,44.39,44.42,44.38,44.41,256694.0,40.5288,40.5562,40.5196,40.547,256694.0
2021-12-31 11:50:00,44.41,44.44,44.39,44.41,307415.0,40.547,40.5744,40.5288,40.547,307415.0
2021-12-31 11:55:00,44.41,44.45,44.4,44.42,230889.0,40.547,40.5836,40.5379,40.5562,230889.0
2021-12-31 12:00:00,44.41,44.44,44.37,44.43,174390.0,40.547,40.5744,40.5105,40.5653,174390.0
2021-12-31 12:05:00,44.44,44.45,44.42,44.43,127339.0,40.5744,40.5836,40.5562,40.5653,127339.0
2021-12-31 12:10:00,44.42,44.45,44.41,44.44,185180.0,40.5562,40.5836,40.547,40.5744,185180.0
2021-12-31 12:15:00,44.45,44.45,44.39,44.41,138283.0,40.5836,40.5836,40.5288,40.547,138283.0
2021-12-31 12:20:00,44.41,44.42,44.37,44.4,119773.0,40.547,40.5562,40.5105,40.5379,119773.0
2021-12-31 12:25:00,44.4,44.4,44.38,44.39,123144.0,40.5379,40.5379,40.5196,40.5288,123144.0
2021-12-31 12:30:00,44.39,44.39,44.34,44.36,119987.0,40.5288,40.5288,40.4831,40.5014,119987.0
2021-12-31 12:35:00,44.36,44.4,44.35,44.39,111698.0,40.5014,40.5379,40.4923,40.5288,111698.0
2021-12-31 12:40:00,44.39,44.46,44.38,44.42,174791.0,40.5288,40.5927,40.5196,40.5562,174791.0
2021-12-31 12:45:00,44.43,44.45,44.42,44.44,136995.0,40.5653,40.5836,40.5562,40.5744,136995.0
2021-12-31 12:50:00,44.45,44.47,44.44,44.46,151437.0,40.5836,40.6018,40.5744,40.5927,151437.0
2021-12-31 12:55:00,44.45,44.5,44.43,44.48,152485.0,40.5836,40.6292,40.5653,40.6109,152485.0
2021-12-31 13:00:00,44.48,44.51,44.46,44.46,231570.0,40.6109,40.6383,40.5927,40.5927,231570.0
2021-12-31 13:05:00,44.47,44.52,44.47,44.51,200286.0,40.6018,40.6475,40.6018,40.6383,200286.0
2021-12-31 13:10:00,44.51,44.52,44.49,44.51,124242.0,40.6383,40.6475,40.6201,40.6383,124242.0
2021-12-31 13:15:00,44.51,44.51,44.47,44.49,138895.0,40.6383,40.6383,40.6018,40.6201,138895.0
2021-12-31 13:20:00,44.49,44.51,44.48,44.51,154029.0,40.6201,40.6383,40.6109,40.6383,154029.0
2021-12-31 13:25:00,44.5,44.52,44.49,44.5,73227.0,40.6292,40.6475,40.6201,40.6292,73227.0
2021-12-31 13:30:00,44.5,44.54,44.49,44.54,131234.0,40.6292,40.6657,40.6201,40.6657,131234.0
2021-12-31 13:35:00,44.54,44.55,44.51,44.53,96503.0,40.6657,40.6749,40.6383,40.6566,96503.0
2021-12-31 13:40:00,44.53,44.53,44.5,44.51,199366.0,40.6566,40.6566,40.6292,40.6383,199366.0
2021-12-31 13:45:00,44.51,44.54,44.5,44.53,106269.0,40.6383,40.6657,40.6292,40.6566,106269.0
2021-12-31 13:50:00,44.53,44.55,44.51,44.54,116234.0,40.6566,40.6749,40.6383,40.6657,116234.0
2021-12-31 13:55:00,44.55,44.57,44.54,44.56,165265.0,40.6749,40.6931,40.6657,40.684,165265.0
2021-12-31 14:00:00,44.55,44.59,44.53,44.58,334312.0,40.6749,40.7114,40.6566,40.7023,334312.0
2021-12-31 14:05:00,44.58,44.62,44.56,44.58,214157.0,40.7023,40.7388,40.684,40.7023,214157.0
2021-12-31 14:10:00,44.58,44.6,44.57,44.58,171488.0,40.7023,40.7205,40.6931,40.7023,171488.0
2021-12-31 14:15:00,44.58,44.58,44.53,44.56,159537.0,40.7023,40.7023,40.6566,40.684,159537.0
2021-12-31 14:20:00,44.55,44.57,44.53,44.56,154322.0,40.6749,40.6931,40.6566,40.684,154322.0
2021-12-31 14:25:00,44.57,44.59,44.55,44.57,201347.0,40.6931,40.7114,40.6749,40.6931,201347.0
2021-12-31 14:30:00,44.57,44.59,44.56,44.57,134554.0,40.6931,40.7114,40.684,40.6931,134554.0
2021-12-31 14:35:00,44.57,44.58,44.55,44.56,102304.0,40.6931,40.7023,40.6749,40.684,102304.0
2021-12-31 14:40:00,44.57,44.57,44.52,44.54,178432.0,40.6931,40.6931,40.6475,40.6657,178432.0
2021-12-31 14:45:00,44.55,44.55,44.52,44.54,142191.0,40.6749,40.6749,40.6475,40.6657,142191.0
2021-12-31 14:50:00,44.54,44.55,44.52,44.53,152618.0,40.6657,40.6749,40.6475,40.6566,152618.0
2021-12-31 14:55:00,44.54,44.55,44.5,44.55,166328.0,40.6657,40.6749,40.6292,40.6749,166328.0
2021-12-31 15:00:00,44.54,44.58,44.54,44.58,232077.0,40.6657,40.7023,40.6657,40.7023,232077.0
2021-12-31 15:05:00,44.58,44.59,44.55,44.55,154093.0,40.7023,40.7114,40.6749,40.6749,154093.0
2021-12-31 15:10:00,44.56,44.59,44.56,44.58,158945.0,40.684,40.7114,40.684,40.7023,158945.0
2021-12-31 15:15:00,44.58,44.62,44.56,44.6,333408.0,40.7023,40.7388,40.684,40.7205,333408.0
2021-12-31 15:20:00,44.61,44.61,44.57,44.6,199719.0,40.7296,40.7296,40.6931,40.7205,199719.0
2021-12-31 15:25:00,44.61,44.63,44.58,44.59,363076.0,40.7296,40.7479,40.7023,40.7114,363076.0
2021-12-31 15:30:00,44.59,44.6,44.55,44.57,357745.0,40.7114,40.7205,40.6749,40.6931,357745.0
2021-12-31 15:35:00,44.57,44.59,44.55,44.58,262763.0,40.6931,40.7114,40.6749,40.7023,262763.0
2021-12-31 15:40:00,44.58,44.59,44.5,44.54,315472.0,40.7023,40.7114,40.6292,40.6657,315472.0
2021-12-31 15:45:00,44.54,44.57,44.52,44.53,428977.0,40.6657,40.6931,40.6475,40.6566,428977.0
2021-12-31 15:50:00,44.53,44.55,44.46,44.47,538076.0,40.6566,40.6749,40.5927,40.6018,538076.0
2021-12-31 15:55:00,44.48,44.51,44.46,44.48,1148414.0,40.6109,40.6383,40.5927,40.6109,1148414.0
2022-01-03 09:30:00,45.09,45.47,44.98,45.44,2427902.0,41.1679,41.5148,41.0675,41.4874,2427902.0
2022-01-03 09:35:00,45.44,45.66,45.43,45.6,1485063.0,41.4874,41.6883,41.4783,41.6335,1485063.0
2022-01-03 09:40:00,45.59,45.82,45.58,45.78,1602028.0,41.6244,41.8344,41.6153,41.7979,1602028.0
2022-01-03 09:45:00,45.79,45.9,45.76,45.82,1807230.0,41.807,41.9074,41.7796,41.8344,1807230.0
2022-01-03 09:50:00,45.82,45.87,45.7,45.8,1030218.0,41.8344,41.88,41.7248,41.8161,1030218.0
2022-01-03 09:55:00,45.8,45.87,45.75,45.82,1094044.0,41.8161,41.88,41.7705,41.8344,1094044.0
2022-01-03 10:00:00,45.83,45.97,45.73,45.78,1364659.0,41.8435,41.9713,41.7522,41.7979,1364659.0
2022-01-03 10:05:00,45.79,45.9,45.77,45.89,1142267.0,41.807,41.9074,41.7887,41.8983,1142267.0
2022-01-03 10:10:00,45.9,46.04,45.89,45.98,1224725.0,41.9074,42.0353,41.8983,41.9805,1224725.0
2022-01-03 10:15:00,45.97,46.04,45.97,46.03,959740.0,41.9713,42.0353,41.9713,42.0261,959740.0
2022-01-03 10:20:00,46.03,46.19,45.98,46.17,1025468.0,42.0261,42.1722,41.9805,42.1539,1025468.0
2022-01-03 10:25:00,46.18,46.36,46.12,46.32,1185050.0,42.1631,42.3274,42.1083,42.2909,1185050.0
2022-01-03 10:30:00,46.33,46.35,46.12,46.2,1266715.0,42.3,42.3183,42.1083,42.1813,1266715.0
2022-01-03 10:35:00,46.2,46.27,46.19,46.23,421267.0,42.1813,42.2452,42.1722,42.2087,421267.0
2022-01-03 10:40:00,46.23,46.25,46.15,46.24,503571.0,42.2087,42.227,42.1357,42.2179,503571.0
2022-01-03 10:45:00,46.24,46.33,46.21,46.28,1045508.0,42.2179,42.3,42.1905,42.2544,1045508.0
2022-01-03 10:50:00,46.29,46.29,46.18,46.23,777461.0,42.2635,42.2635,42.1631,42.2087,777461.0
2022-01-03 10:55:00,46.23,46.29,46.2,46.25,544697.0,42.2087,42.2635,42.1813,42.227,544697.0
2022-01-03 11:00:00,46.25,46.38,46.24,46.38,562033.0,42.227,42.3457,42.2179,42.3457,562033.0
2022-01-03 11:05:00,46.37,46.43,46.34,46.4,766882.0,42.3365,42.3913,42.3092,42.3639,766882.0
2022-01-03 11:10:00,46.39,46.43,46.32,46.36,500610.0,42.3548,42.3913,42.2909,42.3274,500610.0
2022-01-03 11:15:00,46.36,46.37,46.21,46.23,735563.0,42.3274,42.3365,42.1905,42.2087,735563.0
2022-01-03 11:20:00,46.23,46.38,46.22,46.36,521195.0,42.2087,42.3457,42.1996,42.3274,521195.0
2022-01-03 11:25:00,46.37,46.37,46.23,46.27,435133.0,42.3365,42.3365,42.2087,42.2452,435133.0
2022-01-03 11:30:00,46.27,46.28,46.1,46.13,502400.0,42.2452,42.2544,42.09,42.1174,502400.0
2022-01-03 11:35:00,46.13,46.16,46.07,46.09,498246.0,42.1174,42.1448,42.0626,42.0809,498246.0
2022-01-03 11:40:00,46.09,46.21,46.09,46.19,817356.0,42.0809,42.1905,42.0809,42.1722,817356.0
2022-01-03 11:45:00,46.19,46.25,46.18,46.2,307883.0,42.1722,42.227,42.1631,42.1813,307883.0
2022-01-03 11:50:00,46.21,46.27,46.15,46.19,919263.0,42.1905,42.2452,42.1357,42.1722,919263.0
2022-01-03 11:55:00,46.19,46.27,46.19,46.26,380426.0,42.1722,42.2452,42.1722,42.2361,380426.0
2022-01-03 12:00:00,46.26,46.3,46.23,46.29,290722.0,42.2361,42.2726,42.2087,42.2635,290722.0
2022-01-03 12:05:00,46.29,46.33,46.26,46.33,324011.0,42.2635,42.3,42.2361,42.3,324011.0
2022-01-03 12:10:00,46.33,46.33,46.23,46.29,308916.0,42.3,42.3,42.2087,42.2635,308916.0
2022-01-03 12:15:00,46.29,46.3,46.21,46.22,374201.0,42.2635,42.2726,42.1905,42.1996,374201.0
2022-01-03 12:20:00,46.22,46.28,46.21,46.25,212180.0,42.1996,42.2544,42.1905,42.227,212180.0
2022-01-03 12:25:00,46.26,46.33,46.25,46.33,255566.0,42.2361,42.3,42.227,42.3,255566.0
2022-01-03 12:30:00,46.33,46.34,46.29,46.31,170626.0,42.3,42.3092,42.2635,42.2818,170626.0
2022-01-03 12:35:00,46.3,46.31,46.25,46.29,248200.0,42.2726,42.2818,42.227,42.2635,248200.0
2022-01-03 12:40:00,46.29,46.3,46.23,46.24,304416.0,42.2635,42.2726,42.2087,42.2179,304416.0
2022-01-03 12:45:00,46.23,46.26,46.2,46.22,267481.0,42.2087,42.2361,42.1813,42.1996,267481.0
2022-01-03 12:50:00,46.23,46.29,46.22,46.29,214746.0,42.2087,42.2635,42.1996,42.2635,214746.0
2022-01-03 12:55:00,46.29,46.31,46.27,46.3,386505.0,42.2635,42.2818,42.2452,42.2726,386505.0
2022-01-03 13:00:00,46.3,46.39,46.28,46.37,666460.0,42.2726,42.3548,42.2544,42.3365,666460.0
2022-01-03 13:05:00,46.36,46.42,46.32,46.4,638653.0,42.3274,42.3822,42.2909,42.3639,638653.0
2022-01-03 13:10:00,46.39,46.49,46.38,46.41,764787.0,42.3548,42.4461,42.3457,42.3731,764787.0
2022-01-03 13:15:00,46.41,46.49,46.39,46.47,591731.0,42.3731,42.4461,42.3548,42.4279,591731.0
2022-01-03 13:20:00,46.47,46.47,46.38,46.39,200273.0,42.4279,42.4279,42.3457,42.3548,200273.0
2022-01-03 13:25:00,46.39,46.42,46.36,46.38,233294.0,42.3548,42.3822,42.3274,42.3457,233294.0
2022-01-03 13:30:00,46.38,46.4,46.33,46.36,202056.0,42.3457,42.3639,42.3,42.3274,202056.0
2022-01-03 13:35:00,46.36,46.36,46.3,46.31,359943.0,42.3274,42.3274,42.2726,42.2818,359943.0
2022-01-03 13:40:00,46.31,46.32,46.2,46.23,355349.0,42.2818,42.2909,42.1813,42.2087,355349.0
2022-01-03 13:45:00,46.24,46.25,46.18,46.23,271519.0,42.2179,42.227,42.1631,42.2087,271519.0
2022-01-03 13:50:00,46.23,46.23,46.2,46.23,163279.0,42.2087,42.2087,42.1813,42.2087,163279.0
2022-01-03 13:55:00,46.23,46.27,46.22,46.27,352583.0,42.2087,42.2452,42.1996,42.2452,352583.0
2022-01-03 14:00:00,46.26,46.28,46.25,46.27,276859.0,42.2361,42.2544,42.227,42.2452,276859.0
2022-01-03 14:05:00,46.27,46.27,46.21,46.25,410511.0,42.2452,42.2452,42.1905,42.227,410511.0
2022-01-03 14:10:00,46.25,46.26,46.21,46.22,361195.0,42.227,42.2361,42.1905,42.1996,361195.0
2022-01-03 14:15:00,46.22,46.23,46.17,46.18,347113.0,42.1996,42.2087,42.1539,42.1631,347113.0
2022-01-03 14:20:00,46.19,46.2,46.13,46.14,298607.0,42.1722,42.1813,42.1174,42.1266,298607.0
2022-01-03 14:25:00,46.14,46.18,46.1,46.17,333076.0,42.1266,42.1631,42.09,42.1539,333076.0
2022-01-03 14:30:00,46.17,46.19,46.14,46.16,321311.0,42.1539,42.1722,42.1266,42.1448,321311.0
2022-01-03 14:35:00,46.17,46.22,46.16,46.22,331952.0,42.1539,42.1996,42.1448,42.1996,331952.0
2022-01-03 14:40:00,46.22,46.25,46.21,46.24,262674.0,42.1996,42.227,42.1905,42.2179,262674.0
2022-01-03 14:45:00,46.24,46.25,46.18,46.19,310382.0,42.2179,42.227,42.1631,42.1722,310382.0
2022-01-03 14:50:00,46.18,46.21,46.15,46.17,333619.0,42.1631,42.1905,42.1357,42.1539,333619.0
2022-01-03 14:55:00,46.17,46.21,46.14,46.21,363256.0,42.1539,42.1905,42.1266,42.1905,363256.0
2022-01-03 15:00:00,46.21,46.21,46.15,46.17,332353.0,42.1905,42.1905,42.1357,42.1539,332353.0
2022-01-03 15:05:00,46.18,46.19,46.13,46.14,218918.0,42.1631,42.1722,42.1174,42.1266,218918.0
2022-01-03 15:10:00,46.14,46.17,46.12,46.13,300977.0,42.1266,42.1539,42.1083,42.1174,300977.0
2022-01-03 15:15:00,46.13,46.14,46.11,46.14,341672.0,42.1174,42.1266,42.0992,42.1266,341672.0
2022-01-03 15:20:00,46.14,46.19,46.13,46.18,461469.0,42.1266,42.1722,42.1174,42.1631,461469.0
2022-01-03 15:25:00,46.18,46.24,46.17,46.23,739444.0,42.1631,42.2179,42.1539,42.2087,739444.0
2022-01-03 15:30:00,46.23,46.24,46.16,46.17,450654.0,42.2087,42.2179,42.1448,42.1539,450654.0
2022-01-03 15:35:00,46.17,46.19,46.14,46.16,459716.0,42.1539,42.1722,42.1266,42.1448,459716.0
2022-01-03 15:40:00,46.16,46.17,46.13,46.14,468667.0,42.1448,42.1539,42.1174,42.1266,468667.0
2022-01-03 15:45:00,46.14,46.16,46.12,46.15,649383.0,42.1266,42.1448,42.1083,42.1357,649383.0
2022-01-03 15:50:00,46.14,46.16,46.09,46.11,1140815.0,42.1266,42.1448,42.0809,42.0992,1140815.0
2022-01-03 15:55:00,46.12,46.2,46.07,46.18,2276135.0,42.1083,42.1813,42.0626,42.1631,2276135.0
2022-01-04 09:30:00,47.05,47.44,47.04,47.28,3591294.0,42.9574,43.3135,42.9483,43.1674,3591294.0
2022-01-04 09:35:00,47.28,47.55,47.27,47.54,1764048.0,43.1674,43.4139,43.1583,43.4048,1764048.0
2022-01-04 09:40:00,47.55,47.7,47.49,47.5,2113648.0,43.4139,43.5509,43.3591,43.3683,2113648.0
2022-01-04 09:45:00,47.51,47.74,47.49,47.7,1137633.0,43.3774,43.5874,43.3591,43.5509,1137633.0
2022-01-04 09:50:00,47.7,47.86,47.7,47.83,1263340.0,43.5509,43.6969,43.5509,43.6696,1263340.0
2022-01-04 09:55:00,47.82,47.97,47.71,47.79,1236975.0,43.6604,43.7974,43.56,43.633,1236975.0
2022-01-04 10:00:00,47.78,47.79,47.53,47.71,1255892.0,43.6239,43.633,43.3956,43.56,1255892.0
2022-01-04 10:05:00,47.71,47.83,47.66,47.83,955882.0,43.56,43.6696,43.5143,43.6696,955882.0
2022-01-04 10:10:00,47.82,47.96,47.79,47.84,1118774.0,43.6604,43.7882,43.633,43.6787,1118774.0
2022-01-04 10:15:00,47.83,47.94,47.82,47.91,915159.0,43.6696,43.77,43.6604,43.7426,915159.0
2022-01-04 10:20:00,47.91,48.01,47.85,48.0,1239557.0,43.7426,43.8339,43.6878,43.8248,1239557.0
2022-01-04 10:25:00,48.0,48.01,47.88,47.97,955712.0,43.8248,43.8339,43.7152,43.7974,955712.0
2022-01-04 10:30:00,47.98,48.08,47.96,48.07,1074825.0,43.8065,43.8978,43.7882,43.8887,1074825.0
2022-01-04 10:35:00,48.06,48.13,48.04,48.13,1124006.0,43.8795,43.9435,43.8613,43.9435,1124006.0
2022-01-04 10:40:00,48.12,48.21,48.1,48.19,906095.0,43.9343,44.0165,43.9161,43.9982,906095.0
2022-01-04 10:45:00,48.2,48.3,48.17,48.21,957767.0,44.0074,44.0987,43.98,44.0165,957767.0
2022-01-04 10:50:00,48.2,48.27,48.16,48.23,782950.0,44.0074,44.0713,43.9708,44.0348,782950.0
2022-01-04 10:55:00,48.23,48.24,48.06,48.09,1412278.0,44.0348,44.0439,43.8795,43.9069,1412278.0
2022-01-04 11:00:00,48.09,48.11,47.93,48.02,1433221.0,43.9069,43.9252,43.7609,43.843,1433221.0
2022-01-04 11:05:00,48.02,48.09,48.01,48.09,827241.0,43.843,43.9069,43.8339,43.9069,827241.0
2022-01-04 11:10:00,48.09,48.16,48.05,48.14,654065.0,43.9069,43.9708,43.8704,43.9526,654065.0
2022-01-04 11:15:00,48.13,48.22,48.09,48.14,597217.0,43.9435,44.0256,43.9069,43.9526,597217.0
2022-01-04 11:20:00,48.14,48.16,48.0,48.03,483448.0,43.9526,43.9708,43.8248,43.8522,483448.0
2022-01-04 11:25:00,48.04,48.11,48.0,48.11,571378.0,43.8613,43.9252,43.8248,43.9252,571378.0
2022-01-04 11:30:00,48.1,48.23,48.08,48.23,509656.0,43.9161,44.0348,43.8978,44.0348,509656.0
2022-01-04 11:35:00,48.22,48.25,48.14,48.23,511257.0,44.0256,44.053,43.9526,44.0348,511257.0
2022-01-04 11:40:00,48.24,48.3,48.23,48.28,580874.0,44.0439,44.0987,44.0348,44.0804,580874.0
2022-01-04 11:45:00,48.28,48.32,48.22,48.3,468806.0,44.0804,44.1169,44.0256,44.0987,468806.0
2022-01-04 11:50:00,48.31,48.34,48.24,48.25,664960.0,44.1078,44.1352,44.0439,44.053,664960.0
2022-01-04 11:55:00,48.25,48.25,48.15,48.16,514479.0,44.053,44.053,43.9617,43.9708,514479.0
2022-01-04 12:00:00,48.16,48.21,48.14,48.21,620592.0,43.9708,44.0165,43.9526,44.0165,620592.0
2022-01-04 12:05:00,48.21,48.22,48.14,48.2,419742.0,44.0165,44.0256,43.9526,44.0074,419742.0
2022-01-04 12:10:00,48.2,48.21,48.17,48.2,555259.0,44.0074,44.0165,43.98,44.0074,555259.0
2022-01-04 12:15:00,48.2,48.24,48.19,48.23,390649.0,44.0074,44.0439,43.9982,44.0348,390649.0
2022-01-04 12:20:00,48.22,48.26,48.17,48.26,371224.0,44.0256,44.0621,43.98,44.0621,371224.0
2022-01-04 12:25:00,48.26,48.3,48.23,48.3,395106.0,44.0621,44.0987,44.0348,44.0987,395106.0
2022-01-04 12:30:00,48.29,48.38,48.27,48.37,515826.0,44.0895,44.1717,44.0713,44.1626,515826.0
2022-01-04 12:35:00,48.38,48.4,48.35,48.4,525763.0,44.1717,44.19,44.1443,44.19,525763.0
2022-01-04 12:40:00,48.39,48.43,48.33,48.34,371207.0,44.1808,44.2174,44.1261,44.1352,371207.0
2022-01-04 12:45:00,48.34,48.35,48.2,48.23,832639.0,44.1352,44.1443,44.0074,44.0348,832639.0
2022-01-04 12:50:00,48.23,48.3,48.22,48.28,363153.0,44.0348,44.0987,44.0256,44.0804,363153.0
2022-01-04 12:55:00,48.29,48.31,48.24,48.3,473591.0,44.0895,44.1078,44.0439,44.0987,473591.0
2022-01-04 13:00:00,48.29,48.31,48.2,48.23,530055.0,44.0895,44.1078,44.0074,44.0348,530055.0
2022-01-04 13:05:00,48.24,48.3,48.15,48.16,625463.0,44.0439,44.0987,43.9617,43.9708,625463.0
2022-01-04 13:10:00,48.16,48.17,48.09,48.09,483857.0,43.9708,43.98,43.9069,43.9069,483857.0
2022-01-04 13:15:00,48.09,48.15,48.09,48.14,338181.0,43.9069,43.9617,43.9069,43.9526,338181.0
2022-01-04 13:20:00,48.14,48.18,48.13,48.16,394468.0,43.9526,43.9891,43.9435,43.9708,394468.0
2022-01-04 13:25:00,48.16,48.18,48.15,48.17,432847.0,43.9708,43.9891,43.9617,43.98,432847.0
2022-01-04 13:30:00,48.16,48.18,48.04,48.06,502617.0,43.9708,43.9891,43.8613,43.8795,502617.0
2022-01-04 13:35:00,48.07,48.15,48.06,48.15,317890.0,43.8887,43.9617,43.8795,43.9617,317890.0
2022-01-04 13:40:00,48.15,48.2,48.12,48.2,379835.0,43.9617,44.0074,43.9343,44.0074,379835.0
2022-01-04 13:45:00,48.2,48.25,48.18,48.25,357289.0,44.0074,44.053,43.9891,44.053,357289.0
2022-01-04 13:50:00,48.25,48.27,48.21,48.22,277820.0,44.053,44.0713,44.0165,44.0256,277820.0
2022-01-04 13:55:00,48.23,48.24,48.18,48.2,283188.0,44.0348,44.0439,43.9891,44.0074,283188.0
2022-01-04 14:00:00,48.2,48.26,48.18,48.24,280432.0,44.0074,44.0621,43.9891,44.0439,280432.0
2022-01-04 14:05:00,48.23,48.25,48.2,48.22,427952.0,44.0348,44.053,44.0074,44.0256,427952.0
2022-01-04 14:10:00,48.22,48.25,48.19,48.25,339243.0,44.0256,44.053,43.9982,44.053,339243.0
2022-01-04 14:15:00,48.24,48.25,48.2,48.2,171678.0,44.0439,44.053,44.0074,44.0074,171678.0
2022-01-04 14:20:00,48.2,48.21,48.14,48.15,345701.0,44.0074,44.0165,43.9526,43.9617,345701.0
2022-01-04 14:25:00,48.15,48.19,48.12,48.19,290056.0,43.9617,43.9982,43.9343,43.9982,290056.0
2022-01-04 14:30:00,48.18,48.21,48.16,48.16,331290.0,43.9891,44.0165,43.9708,43.9708,331290.0
2022-01-04 14:35:00,48.17,48.17,48.12,48.13,229127.0,43.98,43.98,43.9343,43.9435,229127.0
2022-01-04 14:40:00,48.13,48.15,48.1,48.12,361689.0,43.9435,43.9617,43.9161,43.9343,361689.0
2022-01-04 14:45:00,48.12,48.17,48.11,48.17,261773.0,43.9343,43.98,43.9252,43.98,261773.0
2022-01-04 14:50:00,48.17,48.19,48.13,48.14,251962.0,43.98,43.9982,43.9435,43.9526,251962.0
2022-01-04 14:55:00,48.14,48.18,48.12,48.18,246067.0,43.9526,43.9891,43.9343,43.9891,246067.0
2022-01-04 15:00:00,48.18,48.2,48.13,48.18,568405.0,43.9891,44.0074,43.9435,43.9891,568405.0
2022-01-04 15:05:00,48.17,48.2,48.17,48.18,278357.0,43.98,44.0074,43.98,43.9891,278357.0
2022-01-04 15:10:00,48.19,48.21,48.15,48.16,475373.0,43.9982,44.0165,43.9617,43.9708,475373.0
2022-01-04 15:15:00,48.16,48.18,48.11,48.12,716404.0,43.9708,43.9891,43.9252,43.9343,716404.0
2022-01-04 15:20:00,48.12,48.14,48.07,48.11,849412.0,43.9343,43.9526,43.8887,43.9252,849412.0
2022-01-04 15:25:00,48.11,48.15,48.08,48.14,478506.0,43.9252,43.9617,43.8978,43.9526,478506.0
2022-01-04 15:30:00,48.14,48.14,48.09,48.1,709785.0,43.9526,43.9526,43.9069,43.9161,709785.0
2022-01-04 15:35:00,48.09,48.18,48.09,48.16,763247.0,43.9069,43.9891,43.9069,43.9708,763247.0
2022-01-04 15:40:00,48.16,48.23,48.15,48.23,953432.0,43.9708,44.0348,43.9617,44.0348,953432.0
2022-01-04 15:45:00,48.23,48.27,48.17,48.18,1125557.0,44.0348,44.0713,43.98,43.9891,1125557.0
2022-01-04 15:50:00,48.18,48.21,48.12,48.14,1472717.0,43.9891,44.0165,43.9343,43.9526,1472717.0
2022-01-04 15:55:00,48.15,48.15,47.99,47.99,3883416.0,43.9617,43.9617,43.8156,43.8156,3883416.0
2022-01-05 09:30:00,48.14,48.36,48.14,48.28,2369910.0,43.9526,44.1535,43.9526,44.0804,2369910.0
2022-01-05 09:35:00,48.28,48.37,48.15,48.27,1576573.0,44.0804,44.1626,43.9617,44.0713,1576573.0
2022-01-05 09:40:00,48.26,48.29,48.06,48.12,1299451.0,44.0621,44.0895,43.8795,43.9343,1299451.0
2022-01-05 09:45:00,48.11,48.15,47.72,47.84,1788700.0,43.9252,43.9617,43.5691,43.6787,1788700.0
2022-01-05 09:50:00,47.84,48.15,47.81,48.05,1181184.0,43.6787,43.9617,43.6513,43.8704,1181184.0
2022-01-05 09:55:00,48.05,48.16,48.0,48.14,754943.0,43.8704,43.9708,43.8248,43.9526,754943.0
2022-01-05 10:00:00,48.13,48.19,48.07,48.15,803486.0,43.9435,43.9982,43.8887,43.9617,803486.0
2022-01-05 10:05:00,48.15,48.26,48.13,48.25,845342.0,43.9617,44.0621,43.9435,44.053,845342.0
2022-01-05 10:10:00,48.25,48.31,48.19,48.29,671633.0,44.053,44.1078,43.9982,44.0895,671633.0
2022-01-05 10:15:00,48.3,48.34,48.27,48.28,536912.0,44.0987,44.1352,44.0713,44.0804,536912.0
2022-01-05 10:20:00,48.28,48.32,48.24,48.3,493862.0,44.0804,44.1169,44.0439,44.0987,493862.0
2022-01-05 10:25:00,48.3,48.31,48.17,48.22,536327.0,44.0987,44.1078,43.98,44.0256,536327.0
2022-01-05 10:30:00,48.21,48.27,48.18,48.23,466694.0,44.0165,44.0713,43.9891,44.0348,466694.0
2022-01-05 10:35:00,48.23,48.27,48.17,48.23,533789.0,44.0348,44.0713,43.98,44.0348,533789.0
2022-01-05 10:40:00,48.23,48.26,48.15,48.24,744576.0,44.0348,44.0621,43.9617,44.0439,744576.0
2022-01-05 10:45:00,48.25,48.29,48.21,48.23,451825.0,44.053,44.0895,44.0165,44.0348,451825.0
2022-01-05 10:50:00,48.23,48.23,48.15,48.19,430818.0,44.0348,44.0348,43.9617,43.9982,430818.0
2022-01-05 10:55:00,48.2,48.23,48.14,48.16,500010.0,44.0074,44.0348,43.9526,43.9708,500010.0
2022-01-05 11:00:00,48.16,48.18,48.05,48.07,525546.0,43.9708,43.9891,43.8704,43.8887,525546.0
2022-01-05 11:05:00,48.08,48.12,48.02,48.03,397052.0,43.8978,43.9343,43.843,43.8522,397052.0
2022-01-05 11:10:00,48.03,48.14,48.02,48.13,363109.0,43.8522,43.9526,43.843,43.9435,363109.0
2022-01-05 11:15:00,48.13,48.15,48.09,48.12,472478.0,43.9435,43.9617,43.9069,43.9343,472478.0
2022-01-05 11:20:00,48.12,48.18,48.1,48.14,310897.0,43.9343,43.9891,43.9161,43.9526,310897.0
2022-01-05 11:25:00,48.14,48.16,48.09,48.13,264611.0,43.9526,43.9708,43.9069,43.9435,264611.0
2022-01-05 11:30:00,48.13,48.16,48.09,48.15,325115.0,43.9435,43.9708,43.9069,43.9617,325115.0
2022-01-05 11:35:00,48.14,48.16,48.1,48.12,326099.0,43.9526,43.9708,43.9161,43.9343,326099.0
2022-01-05 11:40:00,48.11,48.16,48.1,48.13,443264.0,43.9252,43.9708,43.9161,43.9435,443264.0
2022-01-05 11:45:00,48.14,48.14,48.1,48.14,277226.0,43.9526,43.9526,43.9161,43.9526,277226.0
2022-01-05 11:50:00,48.14,48.14,48.09,48.09,369307.0,43.9526,43.9526,43.9069,43.9069,369307.0
2022-01-05 11:55:00,48.09,48.11,48.04,48.09,870661.0,43.9069,43.9252,43.8613,43.9069,870661.0
2022-01-05 12:00:00,48.1,48.12,48.05,48.09,295156.0,43.9161,43.9343,43.8704,43.9069,295156.0
2022-01-05 12:05:00,48.09,48.16,48.09,48.14,464738.0,43.9069,43.9708,43.9069,43.9526,464738.0
2022-01-05 12:10:00,48.14,48.22,48.12,48.22,681645.0,43.9526,44.0256,43.9343,44.0256,681645.0
2022-01-05 12:15:00,48.21,48.23,48.19,48.21,444745.0,44.0165,44.0348,43.9982,44.0165,444745.0
2022-01-05 12:20:00,48.22,48.22,48.16,48.21,422187.0,44.0256,44.0256,43.9708,44.0165,422187.0
2022-01-05 12:25:00,48.21,48.24,48.18,48.22,554377.0,44.0165,44.0439,43.9891,44.0256,554377.0
2022-01-05 12:30:00,48.23,48.25,48.18,48.19,445043.0,44.0348,44.053,43.9891,43.9982,445043.0
2022-01-05 12:35:00,48.18,48.19,48.12,48.17,410459.0,43.9891,43.9982,43.9343,43.98,410459.0
2022-01-05 12:40:00,48.16,48.18,48.08,48.1,587246.0,43.9708,43.9891,43.8978,43.9161,587246.0
2022-01-05 12:45:00,48.11,48.11,47.99,48.01,520569.0,43.9252,43.9252,43.8156,43.8339,520569.0
2022-01-05 12:50:00,48.0,48.06,48.0,48.05,255676.0,43.8248,43.8795,43.8248,43.8704,255676.0
2022-01-05 12:55:00,48.05,48.06,47.99,48.0,279527.0,43.8704,43.8795,43.8156,43.8248,279527.0
2022-01-05 13:00:00,47.99,48.0,47.94,47.95,433501.0,43.8156,43.8248,43.77,43.7791,433501.0
2022-01-05 13:05:00,47.95,47.96,47.92,47.94,405436.0,43.7791,43.7882,43.7517,43.77,405436.0
2022-01-05 13:10:00,47.93,47.94,47.85,47.86,394848.0,43.7609,43.77,43.6878,43.6969,394848.0
2022-01-05 13:15:00,47.86,47.88,47.83,47.85,417911.0,43.6969,43.7152,43.6696,43.6878,417911.0
2022-01-05 13:20:00,47.85,47.87,47.77,47.79,378431.0,43.6878,43.7061,43.6148,43.633,378431.0
2022-01-05 13:25:00,47.8,47.82,47.77,47.81,299643.0,43.6422,43.6604,43.6148,43.6513,299643.0
2022-01-05 13:30:00,47.81,47.83,47.78,47.82,241068.0,43.6513,43.6696,43.6239,43.6604,241068.0
2022-01-05 13:35:00,47.82,47.87,47.81,47.86,346783.0,43.6604,43.7061,43.6513,43.6969,346783.0
2022-01-05 13:40:00,47.86,47.88,47.83,47.88,257929.0,43.6969,43.7152,43.6696,43.7152,257929.0
2022-01-05 13:45:00,47.88,47.91,47.84,47.87,251701.0,43.7152,43.7426,43.6787,43.7061,251701.0
2022-01-05 13:50:00,47.87,47.88,47.84,47.87,173308.0,43.7061,43.7152,43.6787,43.7061,173308.0
2022-01-05 13:55:00,47.87,47.93,47.87,47.9,330316.0,43.7061,43.7609,43.7061,43.7335,330316.0
2022-01-05 14:00:00,47.9,47.9,47.77,47.85,595599.0,43.7335,43.7335,43.6148,43.6878,595599.0
2022-01-05 14:05:00,47.84,47.95,47.82,47.86,665324.0,43.6787,43.7791,43.6604,43.6969,665324.0
2022-01-05 14:10:00,47.87,47.94,47.86,47.9,546900.0,43.7061,43.77,43.6969,43.7335,546900.0
2022-01-05 14:15:00,47.89,47.9,47.72,47.76,837658.0,43.7243,43.7335,43.5691,43.6056,837658.0
2022-01-05 14:20:00,47.75,47.8,47.71,47.73,354298.0,43.5965,43.6422,43.56,43.5783,354298.0
2022-01-05 14:25:00,47.72,47.77,47.69,47.71,492547.0,43.5691,43.6148,43.5417,43.56,492547.0
2022-01-05 14:30:00,47.72,47.76,47.65,47.67,463341.0,43.5691,43.6056,43.5052,43.5235,463341.0
2022-01-05 14:35:00,47.66,47.7,47.62,47.68,416240.0,43.5143,43.5509,43.4778,43.5326,416240.0
2022-01-05 14:40:00,47.68,47.69,47.53,47.55,366750.0,43.5326,43.5417,43.3956,43.4139,366750.0
2022-01-05 14:45:00,47.54,47.55,47.48,47.53,746396.0,43.4048,43.4139,43.35,43.3956,746396.0
2022-01-05 14:50:00,47.53,47.67,47.52,47.61,730867.0,43.3956,43.5235,43.3865,43.4687,730867.0
2022-01-05 14:55:00,47.61,47.65,47.58,47.62,452920.0,43.4687,43.5052,43.4413,43.4778,452920.0
2022-01-05 15:00:00,47.62,47.63,47.56,47.57,464622.0,43.4778,43.4869,43.423,43.4322,464622.0
2022-01-05 15:05:00,47.57,47.58,47.4,47.43,838930.0,43.4322,43.4413,43.277,43.3043,838930.0
2022-01-05 15:10:00,47.43,47.43,47.37,47.43,912619.0,43.3043,43.3043,43.2496,43.3043,912619.0
2022-01-05 15:15:00,47.43,47.45,47.35,47.45,543358.0,43.3043,43.3226,43.2313,43.3226,543358.0
2022-01-05 15:20:00,47.44,47.47,47.38,47.4,443583.0,43.3135,43.3409,43.2587,43.277,443583.0
2022-01-05 15:25:00,47.39,47.42,47.31,47.34,572893.0,43.2678,43.2952,43.1948,43.2222,572893.0
2022-01-05 15:30:00,47.34,47.39,47.2,47.23,912505.0,43.2222,43.2678,43.0944,43.1217,912505.0
2022-01-05 15:35:00,47.23,47.36,47.22,47.31,559921.0,43.1217,43.2404,43.1126,43.1948,559921.0
2022-01-05 15:40:00,47.32,47.37,47.28,47.37,599873.0,43.2039,43.2496,43.1674,43.2496,599873.0
2022-01-05 15:45:00,47.37,47.37,47.23,47.27,1039820.0,43.2496,43.2496,43.1217,43.1583,1039820.0
2022-01-05 15:50:00,47.27,47.35,47.24,47.34,1155109.0,43.1583,43.2313,43.1309,43.2222,1155109.0
2022-01-05 15:55:00,47.34,47.34,47.16,47.18,2947462.0,43.2222,43.2222,43.0578,43.0761,2947462.0
2022-01-06 09:30:00,47.98,48.12,47.57,47.69,2503172.0,43.8065,43.9343,43.4322,43.5417,2503172.0
2022-01-06 09:35:00,47.7,47.91,47.54,47.85,866555.0,43.5509,43.7426,43.4048,43.6878,866555.0
2022-01-06 09:40:00,47.85,48.05,47.78,47.93,849170.0,43.6878,43.8704,43.6239,43.7609,849170.0
2022-01-06 09:45:00,47.94,47.95,47.72,47.89,820035.0,43.77,43.7791,43.5691,43.7243,820035.0
2022-01-06 09:50:00,47.9,47.91,47.76,47.82,824672.0,43.7335,43.7426,43.6056,43.6604,824672.0
2022-01-06 09:55:00,47.82,47.92,47.72,47.77,775692.0,43.6604,43.7517,43.5691,43.6148,775692.0
2022-01-06 10:00:00,47.76,47.88,47.7,47.79,848443.0,43.6056,43.7152,43.5509,43.633,848443.0
2022-01-06 10:05:00,47.78,47.79,47.55,47.58,1047598.0,43.6239,43.633,43.4139,43.4413,1047598.0
2022-01-06 10:10:00,47.58,47.63,47.4,47.42,687044.0,43.4413,43.4869,43.277,43.2952,687044.0
2022-01-06 10:15:00,47.43,47.5,47.21,47.23,549922.0,43.3043,43.3683,43.1035,43.1217,549922.0
2022-01-06 10:20:00,47.23,47.34,47.19,47.29,707317.0,43.1217,43.2222,43.0852,43.1765,707317.0
2022-01-06 10:25:00,47.29,47.46,47.28,47.36,859340.0,43.1765,43.3317,43.1674,43.2404,859340.0
2022-01-06 10:30:00,47.36,47.55,47.36,47.48,836867.0,43.2404,43.4139,43.2404,43.35,836867.0
2022-01-06 10:35:00,47.48,47.59,47.44,47.54,413218.0,43.35,43.4504,43.3135,43.4048,413218.0
2022-01-06 10:40:00,47.55,47.61,47.53,47.58,356779.0,43.4139,43.4687,43.3956,43.4413,356779.0
2022-01-06 10:45:00,47.58,47.63,47.49,47.5,429887.0,43.4413,43.4869,43.3591,43.3683,429887.0
2022-01-06 10:50:00,47.5,47.51,47.41,47.44,395630.0,43.3683,43.3774,43.2861,43.3135,395630.0
2022-01-06 10:55:00,47.44,47.56,47.42,47.44,391824.0,43.3135,43.423,43.2952,43.3135,391824.0
2022-01-06 11:00:00,47.44,47.45,47.36,47.4,413959.0,43.3135,43.3226,43.2404,43.277,413959.0
2022-01-06 11:05:00,47.41,47.5,47.38,47.46,436046.0,43.2861,43.3683,43.2587,43.3317,436046.0
2022-01-06 11:10:00,47.45,47.56,47.45,47.54,301744.0,43.3226,43.423,43.3226,43.4048,301744.0
2022-01-06 11:15:00,47.54,47.64,47.51,47.63,545875.0,43.4048,43.4961,43.3774,43.4869,545875.0
2022-01-06 11:20:00,47.63,47.68,47.6,47.68,433335.0,43.4869,43.5326,43.4596,43.5326,433335.0
2022-01-06 11:25:00,47.68,47.72,47.58,47.59,649061.0,43.5326,43.5691,43.4413,43.4504,649061.0
2022-01-06 11:30:00,47.59,47.63,47.52,47.63,326193.0,43.4504,43.4869,43.3865,43.4869,326193.0
2022-01-06 11:35:00,47.63,47.65,47.59,47.62,230376.0,43.4869,43.5052,43.4504,43.4778,230376.0
2022-01-06 11:40:00,47.63,47.63,47.53,47.54,219206.0,43.4869,43.4869,43.3956,43.4048,219206.0
2022-01-06 11:45:00,47.55,47.61,47.53,47.59,414973.0,43.4139,43.4687,43.3956,43.4504,414973.0
2022-01-06 11:50:00,47.59,47.61,47.51,47.58,609268.0,43.4504,43.4687,43.3774,43.4413,609268.0
2022-01-06 11:55:00,47.58,47.59,47.54,47.57,249179.0,43.4413,43.4504,43.4048,43.4322,249179.0
2022-01-06 12:00:00,47.57,47.64,47.54,47.63,177211.0,43.4322,43.4961,43.4048,43.4869,177211.0
2022-01-06 12:05:00,47.63,47.71,47.61,47.71,237172.0,43.4869,43.56,43.4687,43.56,237172.0
2022-01-06 12:10:00,47.71,47.74,47.67,47.69,247257.0,43.56,43.5874,43.5235,43.5417,247257.0
2022-01-06 12:15:00,47.68,47.69,47.62,47.68,309191.0,43.5326,43.5417,43.4778,43.5326,309191.0
2022-01-06 12:20:00,47.68,47.81,47.67,47.77,420532.0,43.5326,43.6513,43.5235,43.6148,420532.0
2022-01-06 12:25:00,47.77,47.82,47.74,47.8,389826.0,43.6148,43.6604,43.5874,43.6422,389826.0
2022-01-06 12:30:00,47.8,47.8,47.74,47.78,346831.0,43.6422,43.6422,43.5874,43.6239,346831.0
2022-01-06 12:35:00,47.78,47.89,47.76,47.87,716005.0,43.6239,43.7243,43.6056,43.7061,716005.0
2022-01-06 12:40:00,47.88,47.98,47.87,47.98,555823.0,43.7152,43.8065,43.7061,43.8065,555823.0
2022-01-06 12:45:00,47.98,48.0,47.91,47.98,324985.0,43.8065,43.8248,43.7426,43.8065,324985.0
2022-01-06 12:50:00,47.98,48.0,47.96,47.98,290849.0,43.8065,43.8248,43.7882,43.8065,290849.0
2022-01-06 12:55:00,47.98,48.05,47.98,48.01,475740.0,43.8065,43.8704,43.8065,43.8339,475740.0
2022-01-06 13:00:00,48.0,48.01,47.96,48.0,261150.0,43.8248,43.8339,43.7882,43.8248,261150.0
2022-01-06 13:05:00,48.0,48.05,47.99,48.05,351746.0,43.8248,43.8704,43.8156,43.8704,351746.0
2022-01-06 13:10:00,48.04,48.1,48.02,48.09,332958.0,43.8613,43.9161,43.843,43.9069,332958.0
2022-01-06 13:15:00,48.09,48.09,48.03,48.06,268762.0,43.9069,43.9069,43.8522,43.8795,268762.0
2022-01-06 13:20:00,48.05,48.08,48.0,48.0,305806.0,43.8704,43.8978,43.8248,43.8248,305806.0
2022-01-06 13:25:00,48.01,48.07,47.98,48.05,343753.0,43.8339,43.8887,43.8065,43.8704,343753.0
2022-01-06 13:30:00,48.05,48.07,48.0,48.07,268695.0,43.8704,43.8887,43.8248,43.8887,268695.0
2022-01-06 13:35:00,48.07,48.08,48.03,48.05,257699.0,43.8887,43.8978,43.8522,43.8704,257699.0
2022-01-06 13:40:00,48.04,48.09,48.03,48.09,391202.0,43.8613,43.9069,43.8522,43.9069,391202.0
2022-01-06 13:45:00,48.08,48.1,48.05,48.07,352850.0,43.8978,43.9161,43.8704,43.8887,352850.0
2022-01-06 13:50:00,48.07,48.07,47.95,48.01,780620.0,43.8887,43.8887,43.7791,43.8339,780620.0
2022-01-06 13:55:00,48.01,48.05,48.0,48.02,313275.0,43.8339,43.8704,43.8248,43.843,313275.0
2022-01-06 14:00:00,48.02,48.05,48.0,48.0,304010.0,43.843,43.8704,43.8248,43.8248,304010.0
2022-01-06 14:05:00,48.01,48.01,47.9,47.94,365376.0,43.8339,43.8339,43.7335,43.77,365376.0
2022-01-06 14:10:00,47.94,47.96,47.85,47.91,399323.0,43.77,43.7882,43.6878,43.7426,399323.0
2022-01-06 14:15:00,47.91,47.98,47.9,47.97,293634.0,43.7426,43.8065,43.7335,43.7974,293634.0
2022-01-06 14:20:00,47.96,47.97,47.9,47.91,217421.0,43.7882,43.7974,43.7335,43.7426,217421.0
2022-01-06 14:25:00,47.91,47.96,47.9,47.95,242947.0,43.7426,43.7882,43.7335,43.7791,242947.0
2022-01-06 14:30:00,47.95,47.98,47.9,47.94,394941.0,43.7791,43.8065,43.7335,43.77,394941.0
2022-01-06 14:35:00,47.93,47.96,47.92,47.95,247982.0,43.7609,43.7882,43.7517,43.7791,247982.0
2022-01-06 14:40:00,47.95,47.98,47.93,47.97,344878.0,43.7791,43.8065,43.7609,43.7974,344878.0
2022-01-06 14:45:00,47.97,47.99,47.92,47.97,255592.0,43.7974,43.8156,43.7517,43.7974,255592.0
2022-01-06 14:50:00,47.97,48.0,47.95,48.0,229181.0,43.7974,43.8248,43.7791,43.8248,229181.0
2022-01-06 14:55:00,48.0,48.04,47.97,48.03,273321.0,43.8248,43.8613,43.7974,43.8522,273321.0
2022-01-06 15:00:00,48.03,48.04,47.99,48.0,436258.0,43.8522,43.8613,43.8156,43.8248,436258.0
2022-01-06 15:05:00,48.01,48.02,47.95,47.97,295635.0,43.8339,43.843,43.7791,43.7974,295635.0
2022-01-06 15:10:00,47.97,47.99,47.92,47.94,400825.0,43.7974,43.8156,43.7517,43.77,400825.0
2022-01-06 15:15:00,47.94,47.94,47.88,47.88,381800.0,43.77,43.77,43.7152,43.7152,381800.0
2022-01-06 15:20:00,47.89,47.98,47.87,47.98,336779.0,43.7243,43.8065,43.7061,43.8065,336779.0
2022-01-06 15:25:00,47.98,48.03,47.95,48.02,380599.0,43.8065,43.8522,43.7791,43.843,380599.0
2022-01-06 15:30:00,48.02,48.04,47.99,48.04,691533.0,43.843,43.8613,43.8156,43.8613,691533.0
2022-01-06 15:35:00,48.04,48.07,48.0,48.03,574194.0,43.8613,43.8887,43.8248,43.8522,574194.0
2022-01-06 15:40:00,48.03,48.11,48.01,48.1,551978.0,43.8522,43.9252,43.8339,43.9161,551978.0
2022-01-06 15:45:00,48.11,48.16,48.08,48.11,944233.0,43.9252,43.9708,43.8978,43.9252,944233.0
2022-01-06 15:50:00,48.12,48.15,48.04,48.04,1015329.0,43.9343,43.9617,43.8613,43.8613,1015329.0
2022-01-06 15:55:00,48.05,48.16,48.0,48.13,2198824.0,43.8704,43.9708,43.8248,43.9435,2198824.0
2022-01-07 09:30:00,48.15,48.45,48.06,48.39,1925151.0,43.9617,44.2356,43.8795,44.1808,1925151.0
2022-01-07 09:35:00,48.39,48.76,48.37,48.69,1885594.0,44.1808,44.5187,44.1626,44.4547,1885594.0
2022-01-07 09:40:00,48.69,48.72,48.46,48.69,938553.0,44.4547,44.4821,44.2448,44.4547,938553.0
2022-01-07 09:45:00,48.69,48.89,48.65,48.87,1163540.0,44.4547,44.6373,44.4182,44.6191,1163540.0
2022-01-07 09:50:00,48.86,49.09,48.86,49.05,1252849.0,44.61,44.82,44.61,44.7834,1252849.0
2022-01-07 09:55:00,49.04,49.05,48.79,48.96,816861.0,44.7743,44.7834,44.546,44.7013,816861.0
2022-01-07 10:00:00,48.96,49.02,48.87,48.88,674398.0,44.7013,44.756,44.6191,44.6282,674398.0
2022-01-07 10:05:00,48.88,48.88,48.68,48.76,619977.0,44.6282,44.6282,44.4456,44.5187,619977.0
2022-01-07 10:10:00,48.76,48.87,48.67,48.8,492481.0,44.5187,44.6191,44.4365,44.5552,492481.0
2022-01-07 10:15:00,48.8,48.81,48.72,48.75,497858.0,44.5552,44.5643,44.4821,44.5095,497858.0
2022-01-07 10:20:00,48.75,48.82,48.67,48.79,425021.0,44.5095,44.5734,44.4365,44.546,425021.0
2022-01-07 10:25:00,48.78,49.06,48.78,48.95,1013243.0,44.5369,44.7926,44.5369,44.6921,1013243.0
2022-01-07 10:30:00,48.95,48.96,48.77,48.79,504607.0,44.6921,44.7013,44.5278,44.546,504607.0
2022-01-07 10:35:00,48.8,48.86,48.72,48.74,604634.0,44.5552,44.61,44.4821,44.5004,604634.0
2022-01-07 10:40:00,48.74,48.84,48.7,48.82,504976.0,44.5004,44.5917,44.4639,44.5734,504976.0
2022-01-07 10:45:00,48.82,48.85,48.74,48.76,545747.0,44.5734,44.6008,44.5004,44.5187,545747.0
2022-01-07 10:50:00,48.77,48.81,48.58,48.62,1244430.0,44.5278,44.5643,44.3543,44.3908,1244430.0
2022-01-07 10:55:00,48.63,48.84,48.62,48.78,626175.0,44.4,44.5917,44.3908,44.5369,626175.0
2022-01-07 11:00:00,48.79,48.82,48.63,48.68,789696.0,44.546,44.5734,44.4,44.4456,789696.0
2022-01-07 11:05:00,48.68,48.79,48.66,48.73,559886.0,44.4456,44.546,44.4274,44.4913,559886.0
2022-01-07 11:10:00,48.73,48.79,48.71,48.78,436295.0,44.4913,44.546,44.473,44.5369,436295.0
2022-01-07 11:15:00,48.78,48.81,48.72,48.79,619771.0,44.5369,44.5643,44.4821,44.546,619771.0
2022-01-07 11:20:00,48.79,48.92,48.75,48.88,549705.0,44.546,44.6647,44.5095,44.6282,549705.0
2022-01-07 11:25:00,48.89,48.93,48.86,48.91,661216.0,44.6373,44.6739,44.61,44.6556,661216.0
2022-01-07 11:30:00,48.9,48.94,48.88,48.91,582164.0,44.6465,44.683,44.6282,44.6556,582164.0
2022-01-07 11:35:00,48.91,48.94,48.89,48.92,336708.0,44.6556,44.683,44.6373,44.6647,336708.0
2022-01-07 11:40:00,48.92,48.97,48.9,48.96,498750.0,44.6647,44.7104,44.6465,44.7013,498750.0
2022-01-07 11:45:00,48.97,49.02,48.92,49.02,410773.0,44.7104,44.756,44.6647,44.756,410773.0
2022-01-07 11:50:00,49.01,49.1,49.0,49.1,501931.0,44.7469,44.8291,44.7378,44.8291,501931.0
2022-01-07 11:55:00,49.09,49.15,49.07,49.13,632460.0,44.82,44.8747,44.8017,44.8565,632460.0
2022-01-07 12:00:00,49.14,49.15,49.07,49.09,414681.0,44.8656,44.8747,44.8017,44.82,414681.0
2022-01-07 12:05:00,49.1,49.2,49.09,49.18,683254.0,44.8291,44.9204,44.82,44.9021,683254.0
2022-01-07 12:10:00,49.17,49.25,49.17,49.25,608119.0,44.893,44.966,44.893,44.966,608119.0
2022-01-07 12:15:00,49.25,49.28,49.19,49.26,637996.0,44.966,44.9934,44.9113,44.9752,637996.0
2022-01-07 12:20:00,49.26,49.27,49.11,49.13,699639.0,44.9752,44.9843,44.8382,44.8565,699639.0
2022-01-07 12:25:00,49.14,49.18,49.09,49.15,386914.0,44.8656,44.9021,44.82,44.8747,386914.0
2022-01-07 12:30:00,49.14,49.15,49.07,49.07,451131.0,44.8656,44.8747,44.8017,44.8017,451131.0
2022-01-07 12:35:00,49.07,49.14,49.05,49.14,376057.0,44.8017,44.8656,44.7834,44.8656,376057.0
2022-01-07 12:40:00,49.14,49.16,49.1,49.11,340136.0,44.8656,44.8839,44.8291,44.8382,340136.0
2022-01-07 12:45:00,49.11,49.12,49.05,49.06,292518.0,44.8382,44.8473,44.7834,44.7926,292518.0
2022-01-07 12:50:00,49.06,49.11,49.05,49.09,253159.0,44.7926,44.8382,44.7834,44.82,253159.0
2022-01-07 12:55:00,49.1,49.16,49.09,49.15,405859.0,44.8291,44.8839,44.82,44.8747,405859.0
2022-01-07 13:00:00,49.15,49.15,49.0,49.08,725949.0,44.8747,44.8747,44.7378,44.8108,725949.0
2022-01-07 13:05:00,49.08,49.19,49.05,49.18,369101.0,44.8108,44.9113,44.7834,44.9021,369101.0
2022-01-07 13:10:00,49.18,49.21,49.15,49.18,506620.0,44.9021,44.9295,44.8747,44.9021,506620.0
2022-01-07 13:15:00,49.18,49.19,49.13,49.19,204681.0,44.9021,44.9113,44.8565,44.9113,204681.0
2022-01-07 13:20:00,49.19,49.22,49.16,49.18,150163.0,44.9113,44.9386,44.8839,44.9021,150163.0
2022-01-07 13:25:00,49.18,49.2,49.14,49.17,278509.0,44.9021,44.9204,44.8656,44.893,278509.0
2022-01-07 13:30:00,49.16,49.23,49.14,49.23,243342.0,44.8839,44.9478,44.8656,44.9478,243342.0
2022-01-07 13:35:00,49.23,49.26,49.19,49.2,331893.0,44.9478,44.9752,44.9113,44.9204,331893.0
2022-01-07 13:40:00,49.2,49.22,49.16,49.21,420696.0,44.9204,44.9386,44.8839,44.9295,420696.0
2022-01-07 13:45:00,49.21,49.26,49.18,49.23,613251.0,44.9295,44.9752,44.9021,44.9478,613251.0
2022-01-07 13:50:00,49.23,49.28,49.21,49.27,538047.0,44.9478,44.9934,44.9295,44.9843,538047.0
2022-01-07 13:55:00,49.27,49.27,49.22,49.23,285454.0,44.9843,44.9843,44.9386,44.9478,285454.0
2022-01-07 14:00:00,49.23,49.27,49.22,49.23,359287.0,44.9478,44.9843,44.9386,44.9478,359287.0
2022-01-07 14:05:00,49.23,49.24,49.19,49.2,266988.0,44.9478,44.9569,44.9113,44.9204,266988.0
2022-01-07 14:10:00,49.21,49.23,49.19,49.21,226524.0,44.9295,44.9478,44.9113,44.9295,226524.0
2022-01-07 14:15:00,49.21,49.27,49.2,49.2,418423.0,44.9295,44.9843,44.9204,44.9204,418423.0
2022-01-07 14:20:00,49.2,49.2,49.11,49.13,381620.0,44.9204,44.9204,44.8382,44.8565,381620.0
2022-01-07 14:25:00,49.13,49.19,49.08,49.19,373112.0,44.8565,44.9113,44.8108,44.9113,373112.0
2022-01-07 14:30:00,49.18,49.2,49.14,49.16,419992.0,44.9021,44.9204,44.8656,44.8839,419992.0
2022-01-07 14:35:00,49.16,49.2,49.13,49.17,288162.0,44.8839,44.9204,44.8565,44.893,288162.0
2022-01-07 14:40:00,49.16,49.19,49.11,49.13,355775.0,44.8839,44.9113,44.8382,44.8565,355775.0
2022-01-07 14:45:00,49.13,49.15,49.1,49.11,238700.0,44.8565,44.8747,44.8291,44.8382,238700.0
2022-01-07 14:50:00,49.11,49.12,49.05,49.07,498801.0,44.8382,44.8473,44.7834,44.8017,498801.0
2022-01-07 14:55:00,49.06,49.15,49.06,49.13,382810.0,44.7926,44.8747,44.7926,44.8565,382810.0
2022-01-07 15:00:00,49.14,49.15,49.03,49.06,465532.0,44.8656,44.8747,44.7652,44.7926,465532.0
2022-01-07 15:05:00,49.05,49.08,49.02,49.05,266511.0,44.7834,44.8108,44.756,44.7834,266511.0
2022-01-07 15:10:00,49.05,49.05,48.99,49.01,401512.0,44.7834,44.7834,44.7287,44.7469,401512.0
2022-01-07 15:15:00,49.0,49.04,48.98,49.03,385061.0,44.7378,44.7743,44.7195,44.7652,385061.0
2022-01-07 15:20:00,49.03,49.09,49.02,49.07,504987.0,44.7652,44.82,44.756,44.8017,504987.0
2022-01-07 15:25:00,49.08,49.12,49.03,49.12,441280.0,44.8108,44.8473,44.7652,44.8473,441280.0
2022-01-07 15:30:00,49.12,49.18,49.08,49.17,685678.0,44.8473,44.9021,44.8108,44.893,685678.0
2022-01-07 15:35:00,49.16,49.27,49.14,49.26,956344.0,44.8839,44.9843,44.8656,44.9752,956344.0
2022-01-07 15:40:00,49.26,49.31,49.23,49.26,1136571.0,44.9752,45.0208,44.9478,44.9752,1136571.0
2022-01-07 15:45:00,49.25,49.29,49.17,49.17,916771.0,44.966,45.0026,44.893,44.893,916771.0
2022-01-07 15:50:00,49.17,49.19,49.08,49.1,1620117.0,44.893,44.9113,44.8108,44.8291,1620117.0
2022-01-07 15:55:00,49.11,49.2,49.1,49.18,3134232.0,44.8382,44.9204,44.8291,44.9021,3134232.0
2022-01-10 09:30:00,49.91,50.08,49.76,49.85,5576117.0,45.5686,45.7238,45.4317,45.5138,5576117.0
2022-01-10 09:35:00,49.86,49.86,49.47,49.7,1806239.0,45.523,45.523,45.1669,45.3769,1806239.0
2022-01-10 09:40:00,49.69,49.73,49.47,49.51,1453790.0,45.3678,45.4043,45.1669,45.2034,1453790.0
2022-01-10 09:45:00,49.5,49.57,49.25,49.26,1997478.0,45.1943,45.2582,44.966,44.9752,1997478.0
2022-01-10 09:50:00,49.25,49.28,49.01,49.01,1534726.0,44.966,44.9934,44.7469,44.7469,1534726.0
2022-01-10 09:55:00,49.01,49.26,48.99,49.23,1054135.0,44.7469,44.9752,44.7287,44.9478,1054135.0
2022-01-10 10:00:00,49.23,49.24,48.89,48.92,993541.0,44.9478,44.9569,44.6373,44.6647,993541.0
2022-01-10 10:05:00,48.92,49.13,48.78,49.03,1469836.0,44.6647,44.8565,44.5369,44.7652,1469836.0
2022-01-10 10:10:00,49.02,49.02,48.48,48.53,1467420.0,44.756,44.756,44.263,44.3087,1467420.0
2022-01-10 10:15:00,48.52,48.78,48.41,48.44,1282991.0,44.2995,44.5369,44.1991,44.2265,1282991.0
2022-01-10 10:20:00,48.44,48.53,48.43,48.49,966419.0,44.2265,44.3087,44.2174,44.2721,966419.0
2022-01-10 10:25:00,48.48,48.66,48.34,48.65,901999.0,44.263,44.4274,44.1352,44.4182,901999.0
2022-01-10 10:30:00,48.66,48.91,48.65,48.73,1509473.0,44.4274,44.6556,44.4182,44.4913,1509473.0
2022-01-10 10:35:00,48.73,48.75,48.56,48.72,589807.0,44.4913,44.5095,44.3361,44.4821,589807.0
2022-01-10 10:40:00,48.73,48.74,48.51,48.66,488234.0,44.4913,44.5004,44.2904,44.4274,488234.0
2022-01-10 10:45:00,48.66,48.82,48.56,48.58,619396.0,44.4274,44.5734,44.3361,44.3543,619396.0
2022-01-10 10:50:00,48.58,48.78,48.53,48.75,443533.0,44.3543,44.5369,44.3087,44.5095,443533.0
2022-01-10 10:55:00,48.74,48.82,48.62,48.76,391612.0,44.5004,44.5734,44.3908,44.5187,391612.0
2022-01-10 11:00:00,48.75,48.76,48.53,48.69,512960.0,44.5095,44.5187,44.3087,44.4547,512960.0
2022-01-10 11:05:00,48.69,48.72,48.58,48.68,340692.0,44.4547,44.4821,44.3543,44.4456,340692.0
2022-01-10 11:10:00,48.68,48.85,48.67,48.85,652726.0,44.4456,44.6008,44.4365,44.6008,652726.0
2022-01-10 11:15:00,48.84,49.02,48.8,48.93,829396.0,44.5917,44.756,44.5552,44.6739,829396.0
2022-01-10 11:20:00,48.93,48.93,48.73,48.77,874020.0,44.6739,44.6739,44.4913,44.5278,874020.0
2022-01-10 11:25:00,48.77,48.78,48.67,48.71,558282.0,44.5278,44.5369,44.4365,44.473,558282.0
2022-01-10 11:30:00,48.7,48.73,48.59,48.6,505065.0,44.4639,44.4913,44.3634,44.3726,505065.0
2022-01-10 11:35:00,48.61,48.62,48.53,48.56,433424.0,44.3817,44.3908,44.3087,44.3361,433424.0
2022-01-10 11:40:00,48.56,48.57,48.49,48.53,567947.0,44.3361,44.3452,44.2721,44.3087,567947.0
2022-01-10 11:45:00,48.53,48.59,48.45,48.52,487124.0,44.3087,44.3634,44.2356,44.2995,487124.0
2022-01-10 11:50:00,48.52,48.57,48.5,48.53,285508.0,44.2995,44.3452,44.2813,44.3087,285508.0
2022-01-10 11:55:00,48.53,48.63,48.51,48.63,337692.0,44.3087,44.4,44.2904,44.4,337692.0
2022-01-10 12:00:00,48.62,48.62,48.46,48.5,336349.0,44.3908,44.3908,44.2448,44.2813,336349.0
2022-01-10 12:05:00,48.5,48.55,48.43,48.46,345530.0,44.2813,44.3269,44.2174,44.2448,345530.0
2022-01-10 12:10:00,48.46,48.52,48.45,48.51,411058.0,44.2448,44.2995,44.2356,44.2904,411058.0
2022-01-10 12:15:00,48.51,48.6,48.47,48.59,534870.0,44.2904,44.3726,44.2539,44.3634,534870.0
2022-01-10 12:20:00,48.59,48.66,48.58,48.66,347519.0,44.3634,44.4274,44.3543,44.4274,347519.0
2022-01-10 12:25:00,48.66,48.67,48.6,48.65,242893.0,44.4274,44.4365,44.3726,44.4182,242893.0
2022-01-10 12:30:00,48.65,48.65,48.55,48.57,284964.0,44.4182,44.4182,44.3269,44.3452,284964.0
2022-01-10 12:35:00,48.58,48.58,48.49,48.53,314779.0,44.3543,44.3543,44.2721,44.3087,314779.0
2022-01-10 12:40:00,48.53,48.59,48.47,48.5,429679.0,44.3087,44.3634,44.2539,44.2813,429679.0
2022-01-10 12:45:00,48.5,48.6,48.5,48.55,288027.0,44.2813,44.3726,44.2813,44.3269,288027.0
2022-01-10 12:50:00,48.55,48.71,48.54,48.65,380610.0,44.3269,44.473,44.3178,44.4182,380610.0
2022-01-10 12:55:00,48.64,48.69,48.59,48.67,353805.0,44.4091,44.4547,44.3634,44.4365,353805.0
2022-01-10 13:00:00,48.68,48.73,48.65,48.72,459671.0,44.4456,44.4913,44.4182,44.4821,459671.0
2022-01-10 13:05:00,48.72,48.8,48.71,48.8,360357.0,44.4821,44.5552,44.473,44.5552,360357.0
2022-01-10 13:10:00,48.79,48.8,48.7,48.78,358829.0,44.546,44.5552,44.4639,44.5369,358829.0
2022-01-10 13:15:00,48.77,48.78,48.72,48.73,259514.0,44.5278,44.5369,44.4821,44.4913,259514.0
2022-01-10 13:20:00,48.73,48.74,48.64,48.68,234051.0,44.4913,44.5004,44.4091,44.4456,234051.0
2022-01-10 13:25:00,48.68,48.68,48.57,48.59,375327.0,44.4456,44.4456,44.3452,44.3634,375327.0
2022-01-10 13:30:00,48.59,48.61,48.54,48.6,357897.0,44.3634,44.3817,44.3178,44.3726,357897.0
2022-01-10 13:35:00,48.61,48.66,48.57,48.63,404834.0,44.3817,44.4274,44.3452,44.4,404834.0
2022-01-10 13:40:00,48.63,48.75,48.62,48.71,319259.0,44.4,44.5095,44.3908,44.473,319259.0
2022-01-10 13:45:00,48.7,48.72,48.64,48.72,170376.0,44.4639,44.4821,44.4091,44.4821,170376.0
2022-01-10 13:50:00,48.71,48.75,48.69,48.74,230546.0,44.473,44.5095,44.4547,44.5004,230546.0
2022-01-10 13:55:00,48.74,48.76,48.68,48.73,339523.0,44.5004,44.5187,44.4456,44.4913,339523.0
2022-01-10 14:00:00,48.73,48.77,48.68,48.7,384952.0,44.4913,44.5278,44.4456,44.4639,384952.0
2022-01-10 14:05:00,48.7,48.81,48.67,48.8,381780.0,44.4639,44.5643,44.4365,44.5552,381780.0
2022-01-10 14:10:00,48.8,48.81,48.72,48.73,353288.0,44.5552,44.5643,44.4821,44.4913,353288.0
2022-01-10 14:15:00,48.73,48.8,48.71,48.73,315671.0,44.4913,44.5552,44.473,44.4913,315671.0
2022-01-10 14:20:00,48.73,48.77,48.7,48.71,221304.0,44.4913,44.5278,44.4639,44.473,221304.0
2022-01-10 14:25:00,48.71,48.77,48.69,48.77,330605.0,44.473,44.5278,44.4547,44.5278,330605.0
2022-01-10 14:30:00,48.77,48.82,48.72,48.78,298551.0,44.5278,44.5734,44.4821,44.5369,298551.0
2022-01-10 14:35:00,48.78,48.79,48.72,48.73,388507.0,44.5369,44.546,44.4821,44.4913,388507.0
2022-01-10 14:40:00,48.73,48.79,48.7,48.71,429619.0,44.4913,44.546,44.4639,44.473,429619.0
2022-01-10 14:45:00,48.7,48.75,48.68,48.73,284394.0,44.4639,44.5095,44.4456,44.4913,284394.0
2022-01-10 14:50:00,48.73,48.75,48.63,48.66,346792.0,44.4913,44.5095,44.4,44.4274,346792.0
2022-01-10 14:55:00,48.66,48.78,48.65,48.76,247747.0,44.4274,44.5369,44.4182,44.5187,247747.0
2022-01-10 15:00:00,48.76,48.82,48.7,48.73,358551.0,44.5187,44.5734,44.4639,44.4913,358551.0
2022-01-10 15:05:00,48.73,48.74,48.6,48.63,391756.0,44.4913,44.5004,44.3726,44.4,391756.0
2022-01-10 15:10:00,48.63,48.71,48.62,48.66,455097.0,44.4,44.473,44.3908,44.4274,455097.0
2022-01-10 15:15:00,48.66,48.7,48.61,48.63,382041.0,44.4274,44.4639,44.3817,44.4,382041.0
2022-01-10 15:20:00,48.63,48.67,48.61,48.65,295979.0,44.4,44.4365,44.3817,44.4182,295979.0
2022-01-10 15:25:00,48.65,48.69,48.63,48.68,366502.0,44.4182,44.4547,44.4,44.4456,366502.0
2022-01-10 15:30:00,48.68,48.74,48.65,48.73,464321.0,44.4456,44.5004,44.4182,44.4913,464321.0
2022-01-10 15:35:00,48.73,48.73,48.61,48.63,542822.0,44.4913,44.4913,44.3817,44.4,542822.0
2022-01-10 15:40:00,48.64,48.72,48.6,48.66,629733.0,44.4091,44.4821,44.3726,44.4274,629733.0
2022-01-10 15:45:00,48.66,48.77,48.65,48.7,900782.0,44.4274,44.5278,44.4182,44.4639,900782.0
2022-01-10 15:50:00,48.7,48.83,48.69,48.8,903177.0,44.4639,44.5826,44.4547,44.5552,903177.0
2022-01-10 15:55:00,48.8,48.99,48.79,48.92,2398306.0,44.5552,44.7287,44.546,44.6647,2398306.0
2022-01-11 09:30:00,48.99,49.18,48.74,48.77,1504684.0,44.7287,44.9021,44.5004,44.5278,1504684.0
2022-01-11 09:35:00,48.76,48.86,48.64,48.81,662642.0,44.5187,44.61,44.4091,44.5643,662642.0
2022-01-11 09:40:00,48.82,48.92,48.72,48.91,654931.0,44.5734,44.6647,44.4821,44.6556,654931.0
2022-01-11 09:45:00,48.91,48.96,48.77,48.94,872480.0,44.6556,44.7013,44.5278,44.683,872480.0
2022-01-11 09:50:00,48.94,48.97,48.82,48.83,726422.0,44.683,44.7104,44.5734,44.5826,726422.0
2022-01-11 09:55:00,48.82,48.9,48.7,48.73,845343.0,44.5734,44.6465,44.4639,44.4913,845343.0
2022-01-11 10:00:00,48.72,48.86,48.66,48.7,538045.0,44.4821,44.61,44.4274,44.4639,538045.0
2022-01-11 10:05:00,48.69,48.79,48.68,48.76,426587.0,44.4547,44.546,44.4456,44.5187,426587.0
2022-01-11 10:10:00,48.76,48.85,48.75,48.78,513186.0,44.5187,44.6008,44.5095,44.5369,513186.0
2022-01-11 10:15:00,48.78,48.85,48.74,48.84,592236.0,44.5369,44.6008,44.5004,44.5917,592236.0
2022-01-11 10:20:00,48.84,48.95,48.8,48.91,739692.0,44.5917,44.6921,44.5552,44.6556,739692.0
2022-01-11 10:25:00,48.91,48.96,48.87,48.91,400639.0,44.6556,44.7013,44.6191,44.6556,400639.0
2022-01-11 10:30:00,48.93,49.02,48.83,49.01,594453.0,44.6739,44.756,44.5826,44.7469,594453.0
2022-01-11 10:35:00,49.01,49.1,48.98,49.07,477575.0,44.7469,44.8291,44.7195,44.8017,477575.0
2022-01-11 10:40:00,49.07,49.15,48.96,49.04,435695.0,44.8017,44.8747,44.7013,44.7743,435695.0
2022-01-11 10:45:00,49.03,49.13,48.89,48.91,526218.0,44.7652,44.8565,44.6373,44.6556,526218.0
2022-01-11 10:50:00,48.91,49.02,48.85,49.01,496881.0,44.6556,44.756,44.6008,44.7469,496881.0
2022-01-11 10:55:00,49.01,49.04,48.93,48.98,406703.0,44.7469,44.7743,44.6739,44.7195,406703.0
2022-01-11 11:00:00,48.98,49.1,48.97,49.07,438091.0,44.7195,44.8291,44.7104,44.8017,438091.0
2022-01-11 11:05:00,49.07,49.08,48.98,48.99,383170.0,44.8017,44.8108,44.7195,44.7287,383170.0
2022-01-11 11:10:00,49.0,49.07,48.94,48.95,587431.0,44.7378,44.8017,44.683,44.6921,587431.0
2022-01-11 11:15:00,48.95,49.05,48.94,48.98,433859.0,44.6921,44.7834,44.683,44.7195,433859.0
2022-01-11 11:20:00,48.98,49.08,48.97,49.01,343118.0,44.7195,44.8108,44.7104,44.7469,343118.0
2022-01-11 11:25:00,49.0,49.04,48.95,48.98,297063.0,44.7378,44.7743,44.6921,44.7195,297063.0
2022-01-11 11:30:00,48.98,48.98,48.91,48.91,565032.0,44.7195,44.7195,44.6556,44.6556,565032.0
2022-01-11 11:35:00,48.91,48.99,48.87,48.88,330419.0,44.6556,44.7287,44.6191,44.6282,330419.0
2022-01-11 11:40:00,48.88,48.99,48.88,48.95,295405.0,44.6282,44.7287,44.6282,44.6921,295405.0
2022-01-11 11:45:00,48.95,48.95,48.79,48.82,417642.0,44.6921,44.6921,44.546,44.5734,417642.0
2022-01-11 11:50:00,48.82,48.87,48.8,48.83,367385.0,44.5734,44.6191,44.5552,44.5826,367385.0
2022-01-11 11:55:00,48.84,48.84,48.76,48.81,581161.0,44.5917,44.5917,44.5187,44.5643,581161.0
2022-01-11 12:00:00,48.81,48.86,48.78,48.86,399870.0,44.5643,44.61,44.5369,44.61,399870.0
2022-01-11 12:05:00,48.86,48.93,48.85,48.92,391790.0,44.61,44.6739,44.6008,44.6647,391790.0
2022-01-11 12:10:00,48.92,48.93,48.87,48.92,219436.0,44.6647,44.6739,44.6191,44.6647,219436.0
2022-01-11 12:15:00,48.91,48.92,48.87,48.88,209603.0,44.6556,44.6647,44.6191,44.6282,209603.0
2022-01-11 12:20:00,48.87,48.92,48.86,48.89,293176.0,44.6191,44.6647,44.61,44.6373,293176.0
2022-01-11 12:25:00,48.89,48.9,48.83,48.84,243804.0,44.6373,44.6465,44.5826,44.5917,243804.0
2022-01-11 12:30:00,48.86,48.89,48.81,48.87,544316.0,44.61,44.6373,44.5643,44.6191,544316.0
2022-01-11 12:35:00,48.87,48.92,48.85,48.91,219597.0,44.6191,44.6647,44.6008,44.6556,219597.0
2022-01-11 12:40:00,48.9,48.92,48.89,48.9,190194.0,44.6465,44.6647,44.6373,44.6465,190194.0
2022-01-11 12:45:00,48.91,48.93,48.88,48.9,220160.0,44.6556,44.6739,44.6282,44.6465,220160.0
2022-01-11 12:50:00,48.9,48.94,48.87,48.94,127019.0,44.6465,44.683,44.6191,44.683,127019.0
2022-01-11 12:55:00,48.93,49.02,48.91,49.01,340854.0,44.6739,44.756,44.6556,44.7469,340854.0
2022-01-11 13:00:00,49.02,49.02,48.93,48.97,190482.0,44.756,44.756,44.6739,44.7104,190482.0
2022-01-11 13:05:00,48.97,48.98,48.93,48.95,233766.0,44.7104,44.7195,44.6739,44.6921,233766.0
2022-01-11 13:10:00,48.95,48.95,48.9,48.91,137916.0,44.6921,44.6921,44.6465,44.6556,137916.0
2022-01-11 13:15:00,48.91,48.94,48.89,48.91,163030.0,44.6556,44.683,44.6373,44.6556,163030.0
2022-01-11 13:20:00,48.91,48.94,48.89,48.94,161543.0,44.6556,44.683,44.6373,44.683,161543.0
2022-01-11 13:25:00,48.93,48.96,48.92,48.94,146529.0,44.6739,44.7013,44.6647,44.683,146529.0
2022-01-11 13:30:00,48.94,48.96,48.92,48.94,186583.0,44.683,44.7013,44.6647,44.683,186583.0
2022-01-11 13:35:00,48.94,48.99,48.94,48.99,190242.0,44.683,44.7287,44.683,44.7287,190242.0
2022-01-11 13:40:00,48.99,49.0,48.96,49.0,216771.0,44.7287,44.7378,44.7013,44.7378,216771.0
2022-01-11 13:45:00,49.0,49.02,48.98,49.02,245633.0,44.7378,44.756,44.7195,44.756,245633.0
2022-01-11 13:50:00,49.02,49.03,48.98,49.0,166985.0,44.756,44.7652,44.7195,44.7378,166985.0
2022-01-11 13:55:00,49.0,49.0,48.98,48.98,120364.0,44.7378,44.7378,44.7195,44.7195,120364.0
2022-01-11 14:00:00,48.99,49.01,48.96,48.98,256658.0,44.7287,44.7469,44.7013,44.7195,256658.0
2022-01-11 14:05:00,48.98,48.99,48.96,48.98,297103.0,44.7195,44.7287,44.7013,44.7195,297103.0
2022-01-11 14:10:00,48.99,49.03,48.96,49.0,184616.0,44.7287,44.7652,44.7013,44.7378,184616.0
2022-01-11 14:15:00,49.0,49.01,48.95,49.0,191425.0,44.7378,44.7469,44.6921,44.7378,191425.0
2022-01-11 14:20:00,49.0,49.03,48.97,49.03,145587.0,44.7378,44.7652,44.7104,44.7652,145587.0
2022-01-11 14:25:00,49.03,49.09,49.02,49.06,315675.0,44.7652,44.82,44.756,44.7926,315675.0
2022-01-11 14:30:00,49.07,49.08,49.03,49.07,324676.0,44.8017,44.8108,44.7652,44.8017,324676.0
2022-01-11 14:35:00,49.07,49.07,49.0,49.03,309025.0,44.8017,44.8017,44.7378,44.7652,309025.0
2022-01-11 14:40:00,49.03,49.09,49.02,49.08,246451.0,44.7652,44.82,44.756,44.8108,246451.0
2022-01-11 14:45:00,49.08,49.1,49.04,49.07,329411.0,44.8108,44.8291,44.7743,44.8017,329411.0
2022-01-11 14:50:00,49.07,49.08,49.04,49.07,407581.0,44.8017,44.8108,44.7743,44.8017,407581.0
2022-01-11 14:55:00,49.06,49.13,49.04,49.06,395341.0,44.7926,44.8565,44.7743,44.7926,395341.0
2022-01-11 15:00:00,49.06,49.16,49.06,49.14,342529.0,44.7926,44.8839,44.7926,44.8656,342529.0
2022-01-11 15:05:00,49.14,49.19,49.13,49.16,271435.0,44.8656,44.9113,44.8565,44.8839,271435.0
2022-01-11 15:10:00,49.17,49.19,49.12,49.14,289240.0,44.893,44.9113,44.8473,44.8656,289240.0
2022-01-11 15:15:00,49.14,49.17,49.07,49.1,542911.0,44.8656,44.893,44.8017,44.8291,542911.0
2022-01-11 15:20:00,49.1,49.15,49.09,49.15,469852.0,44.8291,44.8747,44.82,44.8747,469852.0
2022-01-11 15:25:00,49.15,49.21,49.14,49.15,427891.0,44.8747,44.9295,44.8656,44.8747,427891.0
2022-01-11 15:30:00,49.16,49.18,49.09,49.11,636342.0,44.8839,44.9021,44.82,44.8382,636342.0
2022-01-11 15:35:00,49.11,49.13,49.06,49.09,427015.0,44.8382,44.8565,44.7926,44.82,427015.0
2022-01-11 15:40:00,49.09,49.12,49.07,49.12,565063.0,44.82,44.8473,44.8017,44.8473,565063.0
2022-01-11 15:45:00,49.11,49.13,49.07,49.08,628268.0,44.8382,44.8565,44.8017,44.8108,628268.0
2022-01-11 15:50:00,49.09,49.13,49.03,49.11,669590.0,44.82,44.8565,44.7652,44.8382,669590.0
2022-01-11 15:55:00,49.11,49.25,49.1,49.21,1771956.0,44.8382,44.966,44.8291,44.9295,1771956.0
2022-01-12 09:30:00,49.16,49.38,48.82,48.83,2085931.0,44.8839,45.0847,44.5734,44.5826,2085931.0
2022-01-12 09:35:00,48.83,48.94,48.71,48.94,1289364.0,44.5826,44.683,44.473,44.683,1289364.0
2022-01-12 09:40:00,48.94,49.04,48.88,49.0,831831.0,44.683,44.7743,44.6282,44.7378,831831.0
2022-01-12 09:45:00,49.0,49.09,48.91,49.02,1033721.0,44.7378,44.82,44.6556,44.756,1033721.0
2022-01-12 09:50:00,49.03,49.14,48.98,49.12,1203105.0,44.7652,44.8656,44.7195,44.8473,1203105.0
2022-01-12 09:55:00,49.12,49.12,48.98,49.07,1143295.0,44.8473,44.8473,44.7195,44.8017,1143295.0
2022-01-12 10:00:00,49.07,49.09,48.84,48.85,802289.0,44.8017,44.82,44.5917,44.6008,802289.0
2022-01-12 10:05:00,48.84,48.91,48.72,48.91,710476.0,44.5917,44.6556,44.4821,44.6556,710476.0
2022-01-12 10:10:00,48.9,49.0,48.86,48.93,573878.0,44.6465,44.7378,44.61,44.6739,573878.0
2022-01-12 10:15:00,48.94,48.94,48.82,48.84,465716.0,44.683,44.683,44.5734,44.5917,465716.0
2022-01-12 10:20:00,48.84,48.93,48.78,48.82,461649.0,44.5917,44.6739,44.5369,44.5734,461649.0
2022-01-12 10:25:00,48.82,48.86,48.78,48.83,448430.0,44.5734,44.61,44.5369,44.5826,448430.0
2022-01-12 10:30:00,48.83,48.93,48.79,48.87,534964.0,44.5826,44.6739,44.546,44.6191,534964.0
2022-01-12 10:35:00,48.87,48.95,48.85,48.9,694505.0,44.6191,44.6921,44.6008,44.6465,694505.0
2022-01-12 10:40:00,48.89,48.95,48.79,48.85,725904.0,44.6373,44.6921,44.546,44.6008,725904.0
2022-01-12 10:45:00,48.85,48.92,48.83,48.86,379267.0,44.6008,44.6647,44.5826,44.61,379267.0
2022-01-12 10:50:00,48.86,48.9,48.83,48.89,367994.0,44.61,44.6465,44.5826,44.6373,367994.0
2022-01-12 10:55:00,48.89,48.95,48.85,48.93,326273.0,44.6373,44.6921,44.6008,44.6739,326273.0
2022-01-12 11:00:00,48.93,49.0,48.91,48.94,406536.0,44.6739,44.7378,44.6556,44.683,406536.0
2022-01-12 11:05:00,48.94,48.95,48.77,48.79,473530.0,44.683,44.6921,44.5278,44.546,473530.0
2022-01-12 11:10:00,48.79,48.85,48.77,48.78,373609.0,44.546,44.6008,44.5278,44.5369,373609.0
2022-01-12 11:15:00,48.78,48.79,48.7,48.71,599712.0,44.5369,44.546,44.4639,44.473,599712.0
2022-01-12 11:20:00,48.72,48.74,48.68,48.73,622783.0,44.4821,44.5004,44.4456,44.4913,622783.0
2022-01-12 11:25:00,48.73,48.89,48.73,48.83,468501.0,44.4913,44.6373,44.4913,44.5826,468501.0
2022-01-12 11:30:00,48.83,48.89,48.81,48.88,218819.0,44.5826,44.6373,44.5643,44.6282,218819.0
2022-01-12 11:35:00,48.88,48.91,48.86,48.89,196901.0,44.6282,44.6556,44.61,44.6373,196901.0
2022-01-12 11:40:00,48.89,48.91,48.85,48.86,235726.0,44.6373,44.6556,44.6008,44.61,235726.0
2022-01-12 11:45:00,48.86,48.87,48.81,48.84,250980.0,44.61,44.6191,44.5643,44.5917,250980.0
2022-01-12 11:50:00,48.84,48.92,48.83,48.91,212478.0,44.5917,44.6647,44.5826,44.6556,212478.0
2022-01-12 11:55:00,48.91,48.92,48.87,48.9,267593.0,44.6556,44.6647,44.6191,44.6465,267593.0
2022-01-12 12:00:00,48.9,48.91,48.87,48.9,150735.0,44.6465,44.6556,44.6191,44.6465,150735.0
2022-01-12 12:05:00,48.89,48.9,48.83,48.88,257013.0,44.6373,44.6465,44.5826,44.6282,257013.0
2022-01-12 12:10:00,48.89,48.96,48.86,48.87,288750.0,44.6373,44.7013,44.61,44.6191,288750.0
2022-01-12 12:15:00,48.87,48.9,48.85,48.87,210862.0,44.6191,44.6465,44.6008,44.6191,210862.0
2022-01-12 12:20:00,48.87,48.88,48.81,48.88,233749.0,44.6191,44.6282,44.5643,44.6282,233749.0
2022-01-12 12:25:00,48.88,48.92,48.86,48.87,157374.0,44.6282,44.6647,44.61,44.6191,157374.0
2022-01-12 12:30:00,48.87,48.88,48.83,48.86,226922.0,44.6191,44.6282,44.5826,44.61,226922.0
2022-01-12 12:35:00,48.86,48.89,48.8,48.83,266600.0,44.61,44.6373,44.5552,44.5826,266600.0
2022-01-12 12:40:00,48.83,48.86,48.8,48.83,198983.0,44.5826,44.61,44.5552,44.5826,198983.0
2022-01-12 12:45:00,48.83,48.84,48.79,48.83,192654.0,44.5826,44.5917,44.546,44.5826,192654.0
2022-01-12 12:50:00,48.83,48.9,48.82,48.87,256163.0,44.5826,44.6465,44.5734,44.6191,256163.0
2022-01-12 12:55:00,48.87,48.9,48.85,48.86,237671.0,44.6191,44.6465,44.6008,44.61,237671.0
2022-01-12 13:00:00,48.86,48.88,48.83,48.85,150733.0,44.61,44.6282,44.5826,44.6008,150733.0
2022-01-12 13:05:00,48.84,48.86,48.82,48.86,134425.0,44.5917,44.61,44.5734,44.61,134425.0
2022-01-12 13:10:00,48.86,48.87,48.79,48.81,278821.0,44.61,44.6191,44.546,44.5643,278821.0
2022-01-12 13:15:00,48.8,48.81,48.76,48.79,251045.0,44.5552,44.5643,44.5187,44.546,251045.0
2022-01-12 13:20:00,48.79,48.82,48.78,48.81,126354.0,44.546,44.5734,44.5369,44.5643,126354.0
2022-01-12 13:25:00,48.81,48.85,48.79,48.83,175608.0,44.5643,44.6008,44.546,44.5826,175608.0
2022-01-12 13:30:00,48.83,48.85,48.79,48.8,227802.0,44.5826,44.6008,44.546,44.5552,227802.0
2022-01-12 13:35:00,48.8,48.81,48.76,48.76,264904.0,44.5552,44.5643,44.5187,44.5187,264904.0
2022-01-12 13:40:00,48.77,48.82,48.76,48.81,148958.0,44.5278,44.5734,44.5187,44.5643,148958.0
2022-01-12 13:45:00,48.81,48.82,48.76,48.78,207846.0,44.5643,44.5734,44.5187,44.5369,207846.0
2022-01-12 13:50:00,48.77,48.78,48.73,48.75,292196.0,44.5278,44.5369,44.4913,44.5095,292196.0
2022-01-12 13:55:00,48.74,48.77,48.74,48.75,162725.0,44.5004,44.5278,44.5004,44.5095,162725.0
2022-01-12 14:00:00,48.75,48.76,48.69,48.71,420572.0,44.5095,44.5187,44.4547,44.473,420572.0
2022-01-12 14:05:00,48.7,48.75,48.68,48.74,274094.0,44.4639,44.5095,44.4456,44.5004,274094.0
2022-01-12 14:10:00,48.73,48.82,48.72,48.8,235195.0,44.4913,44.5734,44.4821,44.5552,235195.0
2022-01-12 14:15:00,48.8,48.81,48.78,48.78,114623.0,44.5552,44.5643,44.5369,44.5369,114623.0
2022-01-12 14:20:00,48.78,48.81,48.77,48.79,212719.0,44.5369,44.5643,44.5278,44.546,212719.0
2022-01-12 14:25:00,48.79,48.85,48.76,48.84,333818.0,44.546,44.6008,44.5187,44.5917,333818.0
2022-01-12 14:30:00,48.84,48.87,48.83,48.84,297323.0,44.5917,44.6191,44.5826,44.5917,297323.0
2022-01-12 14:35:00,48.83,48.88,48.82,48.88,237555.0,44.5826,44.6282,44.5734,44.6282,237555.0
2022-01-12 14:40:00,48.87,48.89,48.81,48.84,342722.0,44.6191,44.6373,44.5643,44.5917,342722.0
2022-01-12 14:45:00,48.84,48.94,48.84,48.93,256901.0,44.5917,44.683,44.5917,44.6739,256901.0
2022-01-12 14:50:00,48.94,48.97,48.92,48.94,316434.0,44.683,44.7104,44.6647,44.683,316434.0
2022-01-12 14:55:00,48.94,48.95,48.91,48.91,305079.0,44.683,44.6921,44.6556,44.6556,305079.0
2022-01-12 15:00:00,48.91,48.92,48.84,48.85,508309.0,44.6556,44.6647,44.5917,44.6008,508309.0
2022-01-12 15:05:00,48.86,48.86,48.81,48.83,339436.0,44.61,44.61,44.5643,44.5826,339436.0
2022-01-12 15:10:00,48.83,48.9,48.82,48.9,326016.0,44.5826,44.6465,44.5734,44.6465,326016.0
2022-01-12 15:15:00,48.9,48.92,48.83,48.84,503208.0,44.6465,44.6647,44.5826,44.5917,503208.0
2022-01-12 15:20:00,48.84,48.91,48.83,48.84,411697.0,44.5917,44.6556,44.5826,44.5917,411697.0
2022-01-12 15:25:00,48.84,48.88,48.82,48.87,299621.0,44.5917,44.6282,44.5734,44.6191,299621.0
2022-01-12 15:30:00,48.87,48.89,48.8,48.82,468730.0,44.6191,44.6373,44.5552,44.5734,468730.0
2022-01-12 15:35:00,48.82,48.83,48.75,48.76,637075.0,44.5734,44.5826,44.5095,44.5187,637075.0
2022-01-12 15:40:00,48.76,48.79,48.73,48.77,651929.0,44.5187,44.546,44.4913,44.5278,651929.0
2022-01-12 15:45:00,48.77,48.85,48.75,48.82,786478.0,44.5278,44.6008,44.5095,44.5734,786478.0
2022-01-12 15:50:00,48.82,48.93,48.82,48.88,986498.0,44.5734,44.6739,44.5734,44.6282,986498.0
2022-01-12 15:55:00,48.88,48.9,48.81,48.87,1905780.0,44.6282,44.6465,44.5643,44.6191,1905780.0
2022-01-13 09:30:00,48.92,49.17,48.92,48.94,1236369.0,44.6647,44.893,44.6647,44.683,1236369.0
2022-01-13 09:35:00,48.94,49.28,48.94,49.2,768419.0,44.683,44.9934,44.683,44.9204,768419.0
2022-01-13 09:40:00,49.2,49.32,49.1,49.32,932068.0,44.9204,45.0299,44.8291,45.0299,932068.0
2022-01-13 09:45:00,49.33,49.41,49.12,49.27,1151581.0,45.0391,45.1121,44.8473,44.9843,1151581.0
2022-01-13 09:50:00,49.27,49.33,49.2,49.31,482042.0,44.9843,45.0391,44.9204,45.0208,482042.0
2022-01-13 09:55:00,49.31,49.48,49.29,49.44,791543.0,45.0208,45.176,45.0026,45.1395,791543.0
2022-01-13 10:00:00,49.45,49.49,49.39,49.41,717991.0,45.1486,45.1852,45.0939,45.1121,717991.0
2022-01-13 10:05:00,49.41,49.47,49.3,49.39,657992.0,45.1121,45.1669,45.0117,45.0939,657992.0
2022-01-13 10:10:00,49.38,49.41,49.33,49.34,467514.0,45.0847,45.1121,45.0391,45.0482,467514.0
2022-01-13 10:15:00,49.34,49.34,49.14,49.22,951305.0,45.0482,45.0482,44.8656,44.9386,951305.0
2022-01-13 10:20:00,49.22,49.27,49.19,49.23,342395.0,44.9386,44.9843,44.9113,44.9478,342395.0
2022-01-13 10:25:00,49.24,49.26,49.17,49.25,329615.0,44.9569,44.9752,44.893,44.966,329615.0
2022-01-13 10:30:00,49.25,49.31,49.17,49.28,507698.0,44.966,45.0208,44.893,44.9934,507698.0
2022-01-13 10:35:00,49.28,49.32,49.23,49.26,441494.0,44.9934,45.0299,44.9478,44.9752,441494.0
2022-01-13 10:40:00,49.27,49.28,49.09,49.09,740309.0,44.9843,44.9934,44.82,44.82,740309.0
2022-01-13 10:45:00,49.09,49.33,49.07,49.3,926507.0,44.82,45.0391,44.8017,45.0117,926507.0
2022-01-13 10:50:00,49.29,49.29,49.16,49.18,599727.0,45.0026,45.0026,44.8839,44.9021,599727.0
2022-01-13 10:55:00,49.19,49.23,49.16,49.17,365561.0,44.9113,44.9478,44.8839,44.893,365561.0
2022-01-13 11:00:00,49.18,49.25,49.17,49.21,414163.0,44.9021,44.966,44.893,44.9295,414163.0
2022-01-13 11:05:00,49.21,49.25,49.14,49.16,516419.0,44.9295,44.966,44.8656,44.8839,516419.0
2022-01-13 11:10:00,49.16,49.18,49.1,49.12,489195.0,44.8839,44.9021,44.8291,44.8473,489195.0
2022-01-13 11:15:00,49.13,49.16,49.09,49.13,501594.0,44.8565,44.8839,44.82,44.8565,501594.0
2022-01-13 11:20:00,49.13,49.18,49.12,49.16,365290.0,44.8565,44.9021,44.8473,44.8839,365290.0
2022-01-13 11:25:00,49.18,49.2,49.12,49.17,323373.0,44.9021,44.9204,44.8473,44.893,323373.0
2022-01-13 11:30:00,49.17,49.2,49.15,49.16,222165.0,44.893,44.9204,44.8747,44.8839,222165.0
2022-01-13 11:35:00,49.16,49.19,49.12,49.15,257323.0,44.8839,44.9113,44.8473,44.8747,257323.0
2022-01-13 11:40:00,49.15,49.23,49.14,49.22,300528.0,44.8747,44.9478,44.8656,44.9386,300528.0
2022-01-13 11:45:00,49.22,49.22,49.17,49.2,229118.0,44.9386,44.9386,44.893,44.9204,229118.0
2022-01-13 11:50:00,49.2,49.21,49.17,49.19,389539.0,44.9204,44.9295,44.893,44.9113,389539.0
2022-01-13 11:55:00,49.19,49.19,49.13,49.15,315117.0,44.9113,44.9113,44.8565,44.8747,315117.0
2022-01-13 12:00:00,49.16,49.18,49.08,49.1,257628.0,44.8839,44.9021,44.8108,44.8291,257628.0
2022-01-13 12:05:00,49.09,49.15,49.05,49.14,269996.0,44.82,44.8747,44.7834,44.8656,269996.0
2022-01-13 12:10:00,49.14,49.16,49.11,49.12,263822.0,44.8656,44.8839,44.8382,44.8473,263822.0
2022-01-13 12:15:00,49.12,49.12,49.03,49.04,380950.0,44.8473,44.8473,44.7652,44.7743,380950.0
2022-01-13 12:20:00,49.04,49.05,48.9,48.98,640272.0,44.7743,44.7834,44.6465,44.7195,640272.0
2022-01-13 12:25:00,48.97,49.03,48.96,49.02,328612.0,44.7104,44.7652,44.7013,44.756,328612.0
2022-01-13 12:30:00,49.02,49.08,48.94,49.08,488611.0,44.756,44.8108,44.683,44.8108,488611.0
2022-01-13 12:35:00,49.07,49.11,49.03,49.09,292939.0,44.8017,44.8382,44.7652,44.82,292939.0
2022-01-13 12:40:00,49.09,49.11,49.02,49.03,157551.0,44.82,44.8382,44.756,44.7652,157551.0
2022-01-13 12:45:00,49.03,49.06,48.99,49.05,422188.0,44.7652,44.7926,44.7287,44.7834,422188.0
2022-01-13 12:50:00,49.04,49.06,48.91,48.94,389869.0,44.7743,44.7926,44.6556,44.683,389869.0
2022-01-13 12:55:00,48.93,49.0,48.91,49.0,190659.0,44.6739,44.7378,44.6556,44.7378,190659.0
2022-01-13 13:00:00,49.0,49.04,48.99,49.01,522040.0,44.7378,44.7743,44.7287,44.7469,522040.0
2022-01-13 13:05:00,49.0,49.04,48.99,49.02,269002.0,44.7378,44.7743,44.7287,44.756,269002.0
2022-01-13 13:10:00,49.02,49.03,49.0,49.03,197007.0,44.756,44.7652,44.7378,44.7652,197007.0
2022-01-13 13:15:00,49.03,49.05,48.99,49.04,339873.0,44.7652,44.7834,44.7287,44.7743,339873.0
2022-01-13 13:20:00,49.05,49.12,49.03,49.12,412375.0,44.7834,44.8473,44.7652,44.8473,412375.0
2022-01-13 13:25:00,49.13,49.15,49.1,49.11,298980.0,44.8565,44.8747,44.8291,44.8382,298980.0
2022-01-13 13:30:00,49.12,49.15,49.09,49.14,215126.0,44.8473,44.8747,44.82,44.8656,215126.0
2022-01-13 13:35:00,49.14,49.16,49.1,49.12,321121.0,44.8656,44.8839,44.8291,44.8473,321121.0
2022-01-13 13:40:00,49.13,49.14,49.1,49.11,168410.0,44.8565,44.8656,44.8291,44.8382,168410.0
2022-01-13 13:45:00,49.11,49.18,49.09,49.16,283440.0,44.8382,44.9021,44.82,44.8839,283440.0
2022-01-13 13:50:00,49.16,49.17,49.12,49.13,171174.0,44.8839,44.893,44.8473,44.8565,171174.0
2022-01-13 13:55:00,49.14,49.17,49.12,49.16,113195.0,44.8656,44.893,44.8473,44.8839,113195.0
2022-01-13 14:00:00,49.15,49.18,49.13,49.14,214836.0,44.8747,44.9021,44.8565,44.8656,214836.0
2022-01-13 14:05:00,49.14,49.15,49.11,49.13,168718.0,44.8656,44.8747,44.8382,44.8565,168718.0
2022-01-13 14:10:00,49.13,49.14,49.09,49.1,203879.0,44.8565,44.8656,44.82,44.8291,203879.0
2022-01-13 14:15:00,49.09,49.1,48.97,49.01,505700.0,44.82,44.8291,44.7104,44.7469,505700.0
2022-01-13 14:20:00,49.01,49.05,49.0,49.03,235643.0,44.7469,44.7834,44.7378,44.7652,235643.0
2022-01-13 14:25:00,49.02,49.05,49.0,49.01,190335.0,44.756,44.7834,44.7378,44.7469,190335.0
2022-01-13 14:30:00,49.01,49.04,48.98,49.02,278504.0,44.7469,44.7743,44.7195,44.756,278504.0
2022-01-13 14:35:00,49.02,49.03,48.98,48.99,202584.0,44.756,44.7652,44.7195,44.7287,202584.0
2022-01-13 14:40:00,48.99,49.02,48.96,48.97,375413.0,44.7287,44.756,44.7013,44.7104,375413.0
2022-01-13 14:45:00,48.97,49.01,48.95,48.98,273649.0,44.7104,44.7469,44.6921,44.7195,273649.0
2022-01-13 14:50:00,48.98,49.01,48.96,49.0,193877.0,44.7195,44.7469,44.7013,44.7378,193877.0
2022-01-13 14:55:00,49.0,49.04,48.99,49.01,225236.0,44.7378,44.7743,44.7287,44.7469,225236.0
2022-01-13 15:00:00,49.01,49.03,48.97,49.0,391485.0,44.7469,44.7652,44.7104,44.7378,391485.0
2022-01-13 15:05:00,49.01,49.03,48.99,49.03,312888.0,44.7469,44.7652,44.7287,44.7652,312888.0
2022-01-13 15:10:00,49.03,49.04,48.95,48.95,372906.0,44.7652,44.7743,44.6921,44.6921,372906.0
2022-01-13 15:15:00,48.95,49.01,48.92,48.97,479404.0,44.6921,44.7469,44.6647,44.7104,479404.0
2022-01-13 15:20:00,48.96,49.01,48.96,49.0,295535.0,44.7013,44.7469,44.7013,44.7378,295535.0
2022-01-13 15:25:00,49.0,49.02,48.92,48.95,618287.0,44.7378,44.756,44.6647,44.6921,618287.0
2022-01-13 15:30:00,48.94,48.96,48.9,48.93,548783.0,44.683,44.7013,44.6465,44.6739,548783.0
2022-01-13 15:35:00,48.93,48.94,48.84,48.85,533384.0,44.6739,44.683,44.5917,44.6008,533384.0
2022-01-13 15:40:00,48.85,48.9,48.82,48.86,709350.0,44.6008,44.6465,44.5734,44.61,709350.0
2022-01-13 15:45:00,48.87,48.87,48.71,48.73,742776.0,44.6191,44.6191,44.473,44.4913,742776.0
2022-01-13 15:50:00,48.72,48.81,48.63,48.8,1320608.0,44.4821,44.5643,44.4,44.5552,1320608.0
2022-01-13 15:55:00,48.8,48.8,48.66,48.76,2874857.0,44.5552,44.5552,44.4274,44.5187,2874857.0
2022-01-14 09:30:00,47.52,47.78,47.19,47.24,4302301.0,43.3865,43.6239,43.0852,43.1309,4302301.0
2022-01-14 09:35:00,47.25,47.61,47.23,47.53,2290005.0,43.14,43.4687,43.1217,43.3956,2290005.0
2022-01-14 09:40:00,47.54,47.74,47.4,47.49,2068331.0,43.4048,43.5874,43.277,43.3591,2068331.0
2022-01-14 09:45:00,47.5,47.57,47.3,47.51,1765051.0,43.3683,43.4322,43.1857,43.3774,1765051.0
2022-01-14 09:50:00,47.5,47.76,47.47,47.66,1488140.0,43.3683,43.6056,43.3409,43.5143,1488140.0
2022-01-14 09:55:00,47.66,47.91,47.66,47.82,1145511.0,43.5143,43.7426,43.5143,43.6604,1145511.0
2022-01-14 10:00:00,47.82,47.95,47.6,47.91,1121164.0,43.6604,43.7791,43.4596,43.7426,1121164.0
2022-01-14 10:05:00,47.9,47.93,47.77,47.88,529554.0,43.7335,43.7609,43.6148,43.7152,529554.0
2022-01-14 10:10:00,47.87,48.02,47.82,47.99,937541.0,43.7061,43.843,43.6604,43.8156,937541.0
2022-01-14 10:15:00,47.99,48.23,47.98,48.23,1133575.0,43.8156,44.0348,43.8065,44.0348,1133575.0
2022-01-14 10:20:00,48.22,48.23,47.94,47.95,742826.0,44.0256,44.0348,43.77,43.7791,742826.0
2022-01-14 10:25:00,47.95,48.16,47.91,48.13,600961.0,43.7791,43.9708,43.7426,43.9435,600961.0
2022-01-14 10:30:00,48.14,48.19,48.07,48.18,879503.0,43.9526,43.9982,43.8887,43.9891,879503.0
2022-01-14 10:35:00,48.17,48.21,48.13,48.15,751352.0,43.98,44.0165,43.9435,43.9617,751352.0
2022-01-14 10:40:00,48.16,48.16,47.96,48.07,526284.0,43.9708,43.9708,43.7882,43.8887,526284.0
2022-01-14 10:45:00,48.08,48.1,48.02,48.04,703146.0,43.8978,43.9161,43.843,43.8613,703146.0
2022-01-14 10:50:00,48.05,48.12,47.97,48.09,621728.0,43.8704,43.9343,43.7974,43.9069,621728.0
2022-01-14 10:55:00,48.08,48.14,48.06,48.12,518101.0,43.8978,43.9526,43.8795,43.9343,518101.0
2022-01-14 11:00:00,48.12,48.19,47.98,48.07,535986.0,43.9343,43.9982,43.8065,43.8887,535986.0
2022-01-14 11:05:00,48.08,48.08,47.93,47.94,741549.0,43.8978,43.8978,43.7609,43.77,741549.0
2022-01-14 11:10:00,47.94,47.98,47.88,47.92,578278.0,43.77,43.8065,43.7152,43.7517,578278.0
2022-01-14 11:15:00,47.91,47.94,47.8,47.87,507038.0,43.7426,43.77,43.6422,43.7061,507038.0
2022-01-14 11:20:00,47.86,47.9,47.79,47.88,469658.0,43.6969,43.7335,43.633,43.7152,469658.0
2022-01-14 11:25:00,47.89,47.9,47.81,47.84,266217.0,43.7243,43.7335,43.6513,43.6787,266217.0
2022-01-14 11:30:00,47.84,47.86,47.73,47.82,476986.0,43.6787,43.6969,43.5783,43.6604,476986.0
2022-01-14 11:35:00,47.82,47.84,47.71,47.74,874144.0,43.6604,43.6787,43.56,43.5874,874144.0
2022-01-14 11:40:00,47.74,47.77,47.61,47.66,927399.0,43.5874,43.6148,43.4687,43.5143,927399.0
2022-01-14 11:45:00,47.66,47.83,47.64,47.79,559979.0,43.5143,43.6696,43.4961,43.633,559979.0
2022-01-14 11:50:00,47.8,47.93,47.79,47.93,329009.0,43.6422,43.7609,43.633,43.7609,329009.0
2022-01-14 11:55:00,47.93,47.95,47.87,47.89,842818.0,43.7609,43.7791,43.7061,43.7243,842818.0
2022-01-14 12:00:00,47.89,47.92,47.85,47.88,399130.0,43.7243,43.7517,43.6878,43.7152,399130.0
2022-01-14 12:05:00,47.88,47.92,47.84,47.87,280359.0,43.7152,43.7517,43.6787,43.7061,280359.0
2022-01-14 12:10:00,47.87,47.94,47.85,47.91,199573.0,43.7061,43.77,43.6878,43.7426,199573.0
2022-01-14 12:15:00,47.92,47.94,47.84,47.84,256202.0,43.7517,43.77,43.6787,43.6787,256202.0
2022-01-14 12:20:00,47.84,47.88,47.72,47.73,394632.0,43.6787,43.7152,43.5691,43.5783,394632.0
2022-01-14 12:25:00,47.75,47.75,47.68,47.72,386199.0,43.5965,43.5965,43.5326,43.5691,386199.0
2022-01-14 12:30:00,47.72,47.74,47.68,47.73,257458.0,43.5691,43.5874,43.5326,43.5783,257458.0
2022-01-14 12:35:00,47.73,47.75,47.7,47.71,443162.0,43.5783,43.5965,43.5509,43.56,443162.0
2022-01-14 12:40:00,47.71,47.73,47.65,47.69,385564.0,43.56,43.5783,43.5052,43.5417,385564.0
2022-01-14 12:45:00,47.69,47.69,47.58,47.61,367822.0,43.5417,43.5417,43.4413,43.4687,367822.0
2022-01-14 12:50:00,47.61,47.69,47.59,47.68,283131.0,43.4687,43.5417,43.4504,43.5326,283131.0
2022-01-14 12:55:00,47.68,47.71,47.62,47.66,274956.0,43.5326,43.56,43.4778,43.5143,274956.0
2022-01-14 13:00:00,47.66,47.75,47.65,47.75,278351.0,43.5143,43.5965,43.5052,43.5965,278351.0
2022-01-14 13:05:00,47.75,47.75,47.67,47.67,652952.0,43.5965,43.5965,43.5235,43.5235,652952.0
2022-01-14 13:10:00,47.67,47.71,47.59,47.7,420386.0,43.5235,43.56,43.4504,43.5509,420386.0
2022-01-14 13:15:00,47.7,47.7,47.62,47.63,431340.0,43.5509,43.5509,43.4778,43.4869,431340.0
2022-01-14 13:20:00,47.62,47.64,47.55,47.55,490098.0,43.4778,43.4961,43.4139,43.4139,490098.0
2022-01-14 13:25:00,47.55,47.6,47.53,47.6,421428.0,43.4139,43.4596,43.3956,43.4596,421428.0
2022-01-14 13:30:00,47.59,47.61,47.53,47.55,485407.0,43.4504,43.4687,43.3956,43.4139,485407.0
2022-01-14 13:35:00,47.55,47.61,47.53,47.59,261116.0,43.4139,43.4687,43.3956,43.4504,261116.0
2022-01-14 13:40:00,47.58,47.67,47.57,47.66,308775.0,43.4413,43.5235,43.4322,43.5143,308775.0
2022-01-14 13:45:00,47.66,47.67,47.57,47.62,261153.0,43.5143,43.5235,43.4322,43.4778,261153.0
2022-01-14 13:50:00,47.61,47.63,47.58,47.61,230470.0,43.4687,43.4869,43.4413,43.4687,230470.0
2022-01-14 13:55:00,47.61,47.63,47.57,47.59,247143.0,43.4687,43.4869,43.4322,43.4504,247143.0
2022-01-14 14:00:00,47.59,47.69,47.56,47.68,318253.0,43.4504,43.5417,43.423,43.5326,318253.0
2022-01-14 14:05:00,47.69,47.71,47.66,47.69,271211.0,43.5417,43.56,43.5143,43.5417,271211.0
2022-01-14 14:10:00,47.69,47.7,47.64,47.7,293106.0,43.5417,43.5509,43.4961,43.5509,293106.0
2022-01-14 14:15:00,47.7,47.82,47.68,47.8,427477.0,43.5509,43.6604,43.5326,43.6422,427477.0
2022-01-14 14:20:00,47.8,47.86,47.8,47.8,706289.0,43.6422,43.6969,43.6422,43.6422,706289.0
2022-01-14 14:25:00,47.8,47.81,47.68,47.7,481981.0,43.6422,43.6513,43.5326,43.5509,481981.0
2022-01-14 14:30:00,47.71,47.75,47.68,47.71,461162.0,43.56,43.5965,43.5326,43.56,461162.0
2022-01-14 14:35:00,47.71,47.78,47.7,47.75,290814.0,43.56,43.6239,43.5509,43.5965,290814.0
2022-01-14 14:40:00,47.75,47.76,47.66,47.66,380814.0,43.5965,43.6056,43.5143,43.5143,380814.0
2022-01-14 14:45:00,47.66,47.69,47.64,47.65,282621.0,43.5143,43.5417,43.4961,43.5052,282621.0
2022-01-14 14:50:00,47.65,47.72,47.64,47.7,243668.0,43.5052,43.5691,43.4961,43.5509,243668.0
2022-01-14 14:55:00,47.7,47.74,47.67,47.68,253096.0,43.5509,43.5874,43.5235,43.5326,253096.0
2022-01-14 15:00:00,47.68,47.77,47.67,47.76,341146.0,43.5326,43.6148,43.5235,43.6056,341146.0
2022-01-14 15:05:00,47.76,47.8,47.69,47.7,363713.0,43.6056,43.6422,43.5417,43.5509,363713.0
2022-01-14 15:10:00,47.7,47.73,47.67,47.68,350221.0,43.5509,43.5783,43.5235,43.5326,350221.0
2022-01-14 15:15:00,47.68,47.75,47.67,47.73,581502.0,43.5326,43.5965,43.5235,43.5783,581502.0
2022-01-14 15:20:00,47.73,47.85,47.72,47.84,598899.0,43.5783,43.6878,43.5691,43.6787,598899.0
2022-01-14 15:25:00,47.84,47.85,47.74,47.75,551398.0,43.6787,43.6878,43.5874,43.5965,551398.0
2022-01-14 15:30:00,47.76,47.81,47.75,47.8,655507.0,43.6056,43.6513,43.5965,43.6422,655507.0
2022-01-14 15:35:00,47.8,47.81,47.77,47.78,582957.0,43.6422,43.6513,43.6148,43.6239,582957.0
2022-01-14 15:40:00,47.79,47.81,47.75,47.8,605259.0,43.633,43.6513,43.5965,43.6422,605259.0
2022-01-14 15:45:00,47.8,47.81,47.72,47.75,1314598.0,43.6422,43.6513,43.5691,43.5965,1314598.0
2022-01-14 15:50:00,47.75,47.85,47.73,47.82,1951151.0,43.5965,43.6878,43.5783,43.6604,1951151.0
2022-01-14 15:55:00,47.82,47.95,47.77,47.91,2620285.0,43.6604,43.7791,43.6148,43.7426,2620285.0
2022-01-18 09:30:00,47.85,47.92,47.56,47.7,1809116.0,43.6878,43.7517,43.423,43.5509,1809116.0
2022-01-18 09:35:00,47.7,47.8,47.2,47.34,1558814.0,43.5509,43.6422,43.0944,43.2222,1558814.0
2022-01-18 09:40:00,47.34,47.5,47.2,47.34,1532072.0,43.2222,43.3683,43.0944,43.2222,1532072.0
2022-01-18 09:45:00,47.35,47.4,47.19,47.25,1065241.0,43.2313,43.277,43.0852,43.14,1065241.0
2022-01-18 09:50:00,47.24,47.49,47.23,47.41,757104.0,43.1309,43.3591,43.1217,43.2861,757104.0
2022-01-18 09:55:00,47.4,47.41,47.28,47.37,508390.0,43.277,43.2861,43.1674,43.2496,508390.0
2022-01-18 10:00:00,47.37,47.39,47.15,47.19,735720.0,43.2496,43.2678,43.0487,43.0852,735720.0
2022-01-18 10:05:00,47.2,47.32,47.12,47.31,511115.0,43.0944,43.2039,43.0213,43.1948,511115.0
2022-01-18 10:10:00,47.3,47.32,47.09,47.14,549791.0,43.1857,43.2039,42.9939,43.0396,549791.0
2022-01-18 10:15:00,47.14,47.19,46.99,47.0,700633.0,43.0396,43.0852,42.9026,42.9117,700633.0
2022-01-18 10:20:00,47.0,47.03,46.87,47.03,563139.0,42.9117,42.9391,42.7931,42.9391,563139.0
2022-01-18 10:25:00,47.03,47.06,46.93,47.03,417571.0,42.9391,42.9665,42.8478,42.9391,417571.0
2022-01-18 10:30:00,47.03,47.03,46.9,46.94,394310.0,42.9391,42.9391,42.8204,42.857,394310.0
2022-01-18 10:35:00,46.94,46.95,46.79,46.87,606322.0,42.857,42.8661,42.72,42.7931,606322.0
2022-01-18 10:40:00,46.86,46.96,46.79,46.8,529284.0,42.7839,42.8752,42.72,42.7291,529284.0
2022-01-18 10:45:00,46.8,46.84,46.68,46.71,910099.0,42.7291,42.7657,42.6196,42.647,910099.0
2022-01-18 10:50:00,46.71,46.76,46.69,46.71,585240.0,42.647,42.6926,42.6287,42.647,585240.0
2022-01-18 10:55:00,46.71,46.8,46.64,46.8,520085.0,42.647,42.7291,42.5831,42.7291,520085.0
2022-01-18 11:00:00,46.8,46.87,46.76,46.78,396826.0,42.7291,42.7931,42.6926,42.7109,396826.0
2022-01-18 11:05:00,46.78,46.81,46.67,46.72,759528.0,42.7109,42.7383,42.6105,42.6561,759528.0
2022-01-18 11:10:00,46.72,46.73,46.65,46.73,357990.0,42.6561,42.6652,42.5922,42.6652,357990.0
2022-01-18 11:15:00,46.73,46.73,46.65,46.71,471068.0,42.6652,42.6652,42.5922,42.647,471068.0
2022-01-18 11:20:00,46.71,46.81,46.69,46.75,354812.0,42.647,42.7383,42.6287,42.6835,354812.0
2022-01-18 11:25:00,46.74,46.75,46.61,46.63,401799.0,42.6744,42.6835,42.5557,42.5739,401799.0
2022-01-18 11:30:00,46.63,46.65,46.5,46.52,549831.0,42.5739,42.5922,42.4552,42.4735,549831.0
2022-01-18 11:35:00,46.53,46.56,46.48,46.53,908767.0,42.4826,42.51,42.437,42.4826,908767.0
2022-01-18 11:40:00,46.53,46.55,46.48,46.52,530932.0,42.4826,42.5009,42.437,42.4735,530932.0
2022-01-18 11:45:00,46.52,46.58,46.49,46.56,477337.0,42.4735,42.5283,42.4461,42.51,477337.0
2022-01-18 11:50:00,46.56,46.57,46.54,46.55,625004.0,42.51,42.5192,42.4918,42.5009,625004.0
2022-01-18 11:55:00,46.56,46.56,46.45,46.51,683771.0,42.51,42.51,42.4096,42.4644,683771.0
2022-01-18 12:00:00,46.51,46.51,46.26,46.27,621606.0,42.4644,42.4644,42.2361,42.2452,621606.0
2022-01-18 12:05:00,46.27,46.41,46.26,46.38,346307.0,42.2452,42.3731,42.2361,42.3457,346307.0
2022-01-18 12:10:00,46.38,46.45,46.35,46.42,331470.0,42.3457,42.4096,42.3183,42.3822,331470.0
2022-01-18 12:15:00,46.41,46.43,46.33,46.36,255140.0,42.3731,42.3913,42.3,42.3274,255140.0
2022-01-18 12:20:00,46.36,46.4,46.31,46.34,257470.0,42.3274,42.3639,42.2818,42.3092,257470.0
2022-01-18 12:25:00,46.35,46.43,46.34,46.37,424233.0,42.3183,42.3913,42.3092,42.3365,424233.0
2022-01-18 12:30:00,46.38,46.39,46.3,46.32,811701.0,42.3457,42.3548,42.2726,42.2909,811701.0
2022-01-18 12:35:00,46.32,46.33,46.19,46.21,896526.0,42.2909,42.3,42.1722,42.1905,896526.0
2022-01-18 12:40:00,46.21,46.25,46.17,46.21,448513.0,42.1905,42.227,42.1539,42.1905,448513.0
2022-01-18 12:45:00,46.21,46.23,46.05,46.05,498300.0,42.1905,42.2087,42.0444,42.0444,498300.0
2022-01-18 12:50:00,46.05,46.15,46.05,46.06,392876.0,42.0444,42.1357,42.0444,42.0535,392876.0
2022-01-18 12:55:00,46.07,46.15,46.07,46.11,336730.0,42.0626,42.1357,42.0626,42.0992,336730.0
2022-01-18 13:00:00,46.11,46.19,46.1,46.15,328118.0,42.0992,42.1722,42.09,42.1357,328118.0
2022-01-18 13:05:00,46.14,46.18,46.1,46.17,302645.0,42.1266,42.1631,42.09,42.1539,302645.0
2022-01-18 13:10:00,46.17,46.24,46.07,46.23,581730.0,42.1539,42.2179,42.0626,42.2087,581730.0
2022-01-18 13:15:00,46.22,46.24,46.16,46.23,487499.0,42.1996,42.2179,42.1448,42.2087,487499.0
2022-01-18 13:20:00,46.23,46.24,46.18,46.2,228985.0,42.2087,42.2179,42.1631,42.1813,228985.0
2022-01-18 13:25:00,46.2,46.2,46.12,46.18,379837.0,42.1813,42.1813,42.1083,42.1631,379837.0
2022-01-18 13:30:00,46.18,46.24,46.15,46.23,336605.0,42.1631,42.2179,42.1357,42.2087,336605.0
2022-01-18 13:35:00,46.22,46.32,46.22,46.3,594885.0,42.1996,42.2909,42.1996,42.2726,594885.0
2022-01-18 13:40:00,46.3,46.39,46.29,46.37,420044.0,42.2726,42.3548,42.2635,42.3365,420044.0
2022-01-18 13:45:00,46.36,46.43,46.29,46.31,570109.0,42.3274,42.3913,42.2635,42.2818,570109.0
2022-01-18 13:50:00,46.3,46.32,46.23,46.27,480677.0,42.2726,42.2909,42.2087,42.2452,480677.0
2022-01-18 13:55:00,46.27,46.35,46.27,46.32,526713.0,42.2452,42.3183,42.2452,42.2909,526713.0
2022-01-18 14:00:00,46.31,46.39,46.28,46.35,346698.0,42.2818,42.3548,42.2544,42.3183,346698.0
2022-01-18 14:05:00,46.36,46.41,46.34,46.39,319636.0,42.3274,42.3731,42.3092,42.3548,319636.0
2022-01-18 14:10:00,46.39,46.43,46.34,46.35,304064.0,42.3548,42.3913,42.3092,42.3183,304064.0
2022-01-18 14:15:00,46.36,46.39,46.31,46.33,541983.0,42.3274,42.3548,42.2818,42.3,541983.0
2022-01-18 14:20:00,46.33,46.35,46.31,46.31,607737.0,42.3,42.3183,42.2818,42.2818,607737.0
2022-01-18 14:25:00,46.32,46.37,46.25,46.34,529962.0,42.2909,42.3365,42.227,42.3092,529962.0
2022-01-18 14:30:00,46.34,46.44,46.33,46.43,552404.0,42.3092,42.4005,42.3,42.3913,552404.0
2022-01-18 14:35:00,46.43,46.44,46.36,46.37,824226.0,42.3913,42.4005,42.3274,42.3365,824226.0
2022-01-18 14:40:00,46.37,46.47,46.36,46.38,295408.0,42.3365,42.4279,42.3274,42.3457,295408.0
2022-01-18 14:45:00,46.38,46.41,46.33,46.34,541538.0,42.3457,42.3731,42.3,42.3092,541538.0
2022-01-18 14:50:00,46.34,46.51,46.33,46.47,558654.0,42.3092,42.4644,42.3,42.4279,558654.0
2022-01-18 14:55:00,46.48,46.51,46.45,46.47,392609.0,42.437,42.4644,42.4096,42.4279,392609.0
2022-01-18 15:00:00,46.47,46.51,46.42,46.43,430677.0,42.4279,42.4644,42.3822,42.3913,430677.0
2022-01-18 15:05:00,46.43,46.47,46.39,46.42,344194.0,42.3913,42.4279,42.3548,42.3822,344194.0
2022-01-18 15:10:00,46.41,46.46,46.4,46.43,249020.0,42.3731,42.4187,42.3639,42.3913,249020.0
2022-01-18 15:15:00,46.43,46.43,46.33,46.36,459253.0,42.3913,42.3913,42.3,42.3274,459253.0
2022-01-18 15:20:00,46.37,46.47,46.34,46.47,592727.0,42.3365,42.4279,42.3092,42.4279,592727.0
2022-01-18 15:25:00,46.47,46.47,46.3,46.33,668626.0,42.4279,42.4279,42.2726,42.3,668626.0
2022-01-18 15:30:00,46.33,46.34,46.24,46.27,824786.0,42.3,42.3092,42.2179,42.2452,824786.0
2022-01-18 15:35:00,46.27,46.31,46.21,46.3,800681.0,42.2452,42.2818,42.1905,42.2726,800681.0
2022-01-18 15:40:00,46.3,46.31,46.15,46.16,979517.0,42.2726,42.2818,42.1357,42.1448,979517.0
2022-01-18 15:45:00,46.16,46.21,46.12,46.2,1233374.0,42.1448,42.1905,42.1083,42.1813,1233374.0
2022-01-18 15:50:00,46.2,46.29,46.15,46.16,1709494.0,42.1813,42.2635,42.1357,42.1448,1709494.0
2022-01-18 15:55:00,46.16,46.39,46.14,46.36,3575714.0,42.1448,42.3548,42.1266,42.3274,3575714.0
2022-01-19 09:30:00,48.39,48.58,47.98,48.07,4821637.0,44.1808,44.3543,43.8065,43.8887,4821637.0
2022-01-19 09:35:00,48.07,48.15,47.45,47.45,2328790.0,43.8887,43.9617,43.3226,43.3226,2328790.0
2022-01-19 09:40:00,47.44,47.59,47.24,47.53,1726953.0,43.3135,43.4504,43.1309,43.3956,1726953.0
2022-01-19 09:45:00,47.53,47.57,47.32,47.36,1349804.0,43.3956,43.4322,43.2039,43.2404,1349804.0
2022-01-19 09:50:00,47.36,47.81,47.3,47.79,1395313.0,43.2404,43.6513,43.1857,43.633,1395313.0
2022-01-19 09:55:00,47.79,47.81,47.45,47.67,1071015.0,43.633,43.6513,43.3226,43.5235,1071015.0
2022-01-19 10:00:00,47.65,47.67,47.15,47.21,1324940.0,43.5052,43.5235,43.0487,43.1035,1324940.0
2022-01-19 10:05:00,47.22,47.23,46.98,47.11,1169742.0,43.1126,43.1217,42.8935,43.0122,1169742.0
2022-01-19 10:10:00,47.12,47.22,47.0,47.07,814514.0,43.0213,43.1126,42.9117,42.9757,814514.0
2022-01-19 10:15:00,47.08,47.17,46.79,46.9,1066403.0,42.9848,43.067,42.72,42.8204,1066403.0
2022-01-19 10:20:00,46.9,47.0,46.74,46.93,982244.0,42.8204,42.9117,42.6744,42.8478,982244.0
2022-01-19 10:25:00,46.93,46.94,46.57,46.6,1026515.0,42.8478,42.857,42.5192,42.5465,1026515.0
2022-01-19 10:30:00,46.6,46.77,46.55,46.63,1074280.0,42.5465,42.7018,42.5009,42.5739,1074280.0
2022-01-19 10:35:00,46.64,46.91,46.57,46.89,831269.0,42.5831,42.8296,42.5192,42.8113,831269.0
2022-01-19 10:40:00,46.89,47.17,46.84,47.09,1242490.0,42.8113,43.067,42.7657,42.9939,1242490.0
2022-01-19 10:45:00,47.09,47.2,47.04,47.05,871495.0,42.9939,43.0944,42.9483,42.9574,871495.0
2022-01-19 10:50:00,47.05,47.22,46.98,47.14,1098730.0,42.9574,43.1126,42.8935,43.0396,1098730.0
2022-01-19 10:55:00,47.14,47.24,47.07,47.22,567317.0,43.0396,43.1309,42.9757,43.1126,567317.0
2022-01-19 11:00:00,47.23,47.35,47.19,47.3,707969.0,43.1217,43.2313,43.0852,43.1857,707969.0
2022-01-19 11:05:00,47.29,47.44,47.27,47.37,886217.0,43.1765,43.3135,43.1583,43.2496,886217.0
2022-01-19 11:10:00,47.37,47.42,47.28,47.38,560426.0,43.2496,43.2952,43.1674,43.2587,560426.0
2022-01-19 11:15:00,47.4,47.44,47.23,47.28,453337.0,43.277,43.3135,43.1217,43.1674,453337.0
2022-01-19 11:20:00,47.29,47.36,47.06,47.13,667215.0,43.1765,43.2404,42.9665,43.0304,667215.0
2022-01-19 11:25:00,47.13,47.22,47.07,47.11,1034858.0,43.0304,43.1126,42.9757,43.0122,1034858.0
2022-01-19 11:30:00,47.11,47.17,47.04,47.12,440233.0,43.0122,43.067,42.9483,43.0213,440233.0
2022-01-19 11:35:00,47.13,47.2,46.98,47.02,5782703.0,43.0304,43.0944,42.8935,42.93,5782703.0
2022-01-19 11:40:00,47.02,47.02,46.7,46.9,731351.0,42.93,42.93,42.6378,42.8204,731351.0
2022-01-19 11:45:00,46.9,46.95,46.6,46.94,820846.0,42.8204,42.8661,42.5465,42.857,820846.0
2022-01-19 11:50:00,46.93,46.98,46.85,46.94,372272.0,42.8478,42.8935,42.7748,42.857,372272.0
2022-01-19 11:55:00,46.93,46.94,46.86,46.86,387501.0,42.8478,42.857,42.7839,42.7839,387501.0
2022-01-19 12:00:00,46.86,46.92,46.8,46.8,396558.0,42.7839,42.8387,42.7291,42.7291,396558.0
2022-01-19 12:05:00,46.81,46.88,46.8,46.83,263520.0,42.7383,42.8022,42.7291,42.7565,263520.0
2022-01-19 12:10:00,46.83,46.9,46.8,46.82,378477.0,42.7565,42.8204,42.7291,42.7474,378477.0
2022-01-19 12:15:00,46.82,46.85,46.69,46.71,474159.0,42.7474,42.7748,42.6287,42.647,474159.0
2022-01-19 12:20:00,46.72,46.72,46.57,46.58,506399.0,42.6561,42.6561,42.5192,42.5283,506399.0
2022-01-19 12:25:00,46.58,46.64,46.55,46.58,506233.0,42.5283,42.5831,42.5009,42.5283,506233.0
2022-01-19 12:30:00,46.58,46.59,46.44,46.46,601207.0,42.5283,42.5374,42.4005,42.4187,601207.0
2022-01-19 12:35:00,46.46,46.5,46.39,46.4,454165.0,42.4187,42.4552,42.3548,42.3639,454165.0
2022-01-19 12:40:00,46.4,46.45,46.35,46.43,457986.0,42.3639,42.4096,42.3183,42.3913,457986.0
2022-01-19 12:45:00,46.43,46.45,46.37,46.42,290329.0,42.3913,42.4096,42.3365,42.3822,290329.0
2022-01-19 12:50:00,46.42,46.47,46.41,46.45,476110.0,42.3822,42.4279,42.3731,42.4096,476110.0
2022-01-19 12:55:00,46.44,46.59,46.44,46.58,411232.0,42.4005,42.5374,42.4005,42.5283,411232.0
2022-01-19 13:00:00,46.59,46.6,46.47,46.59,660548.0,42.5374,42.5465,42.4279,42.5374,660548.0
2022-01-19 13:05:00,46.58,46.73,46.58,46.68,762807.0,42.5283,42.6652,42.5283,42.6196,762807.0
2022-01-19 13:10:00,46.68,46.74,46.61,46.74,409409.0,42.6196,42.6744,42.5557,42.6744,409409.0
2022-01-19 13:15:00,46.73,46.79,46.69,46.74,441800.0,42.6652,42.72,42.6287,42.6744,441800.0
2022-01-19 13:20:00,46.74,46.78,46.67,46.77,368670.0,42.6744,42.7109,42.6105,42.7018,368670.0
2022-01-19 13:25:00,46.77,46.78,46.67,46.68,295835.0,42.7018,42.7109,42.6105,42.6196,295835.0
2022-01-19 13:30:00,46.68,46.77,46.64,46.68,368195.0,42.6196,42.7018,42.5831,42.6196,368195.0
2022-01-19 13:35:00,46.69,46.7,46.63,46.66,384275.0,42.6287,42.6378,42.5739,42.6013,384275.0
2022-01-19 13:40:00,46.66,46.66,46.57,46.61,591522.0,42.6013,42.6013,42.5192,42.5557,591522.0
2022-01-19 13:45:00,46.61,46.7,46.6,46.65,496329.0,42.5557,42.6378,42.5465,42.5922,496329.0
2022-01-19 13:50:00,46.64,46.73,46.63,46.66,407009.0,42.5831,42.6652,42.5739,42.6013,407009.0
2022-01-19 13:55:00,46.66,46.7,46.62,46.66,415979.0,42.6013,42.6378,42.5648,42.6013,415979.0
2022-01-19 14:00:00,46.65,46.69,46.55,46.55,361832.0,42.5922,42.6287,42.5009,42.5009,361832.0
2022-01-19 14:05:00,46.55,46.58,46.47,46.5,718516.0,42.5009,42.5283,42.4279,42.4552,718516.0
2022-01-19 14:10:00,46.5,46.52,46.45,46.47,377241.0,42.4552,42.4735,42.4096,42.4279,377241.0
2022-01-19 14:15:00,46.46,46.54,46.43,46.54,515237.0,42.4187,42.4918,42.3913,42.4918,515237.0
2022-01-19 14:20:00,46.54,46.57,46.5,46.51,415983.0,42.4918,42.5192,42.4552,42.4644,415983.0
2022-01-19 14:25:00,46.51,46.57,46.5,46.53,504777.0,42.4644,42.5192,42.4552,42.4826,504777.0
2022-01-19 14:30:00,46.53,46.56,46.49,46.53,678937.0,42.4826,42.51,42.4461,42.4826,678937.0
2022-01-19 14:35:00,46.53,46.67,46.5,46.66,562224.0,42.4826,42.6105,42.4552,42.6013,562224.0
2022-01-19 14:40:00,46.67,46.7,46.59,46.64,464354.0,42.6105,42.6378,42.5374,42.5831,464354.0
2022-01-19 14:45:00,46.64,46.65,46.54,46.59,300798.0,42.5831,42.5922,42.4918,42.5374,300798.0
2022-01-19 14:50:00,46.59,46.65,46.56,46.65,416757.0,42.5374,42.5922,42.51,42.5922,416757.0
2022-01-19 14:55:00,46.65,46.74,46.64,46.66,615839.0,42.5922,42.6744,42.5831,42.6013,615839.0
2022-01-19 15:00:00,46.66,46.7,46.62,46.69,519179.0,42.6013,42.6378,42.5648,42.6287,519179.0
2022-01-19 15:05:00,46.69,46.83,46.68,46.8,1112728.0,42.6287,42.7565,42.6196,42.7291,1112728.0
2022-01-19 15:10:00,46.8,47.07,46.8,47.06,1155262.0,42.7291,42.9757,42.7291,42.9665,1155262.0
2022-01-19 15:15:00,47.06,47.11,46.95,47.01,1238733.0,42.9665,43.0122,42.8661,42.9209,1238733.0
2022-01-19 15:20:00,47.0,47.18,47.0,47.18,1191198.0,42.9117,43.0761,42.9117,43.0761,1191198.0
2022-01-19 15:25:00,47.17,47.24,47.02,47.05,1094486.0,43.067,43.1309,42.93,42.9574,1094486.0
2022-01-19 15:30:00,47.05,47.05,46.83,46.84,1235842.0,42.9574,42.9574,42.7565,42.7657,1235842.0
2022-01-19 15:35:00,46.84,46.9,46.82,46.87,791342.0,42.7657,42.8204,42.7474,42.7931,791342.0
2022-01-19 15:40:00,46.87,46.96,46.81,46.83,1092874.0,42.7931,42.8752,42.7383,42.7565,1092874.0
2022-01-19 15:45:00,46.83,46.84,46.73,46.75,1184512.0,42.7565,42.7657,42.6652,42.6835,1184512.0
2022-01-19 15:50:00,46.74,46.75,46.6,46.66,1471236.0,42.6744,42.6835,42.5465,42.6013,1471236.0
2022-01-19 15:55:00,46.66,46.68,46.41,46.45,4272287.0,42.6013,42.6196,42.3731,42.4096,4272287.0
2022-01-20 09:30:00,46.69,46.69,46.28,46.39,1663580.0,42.6287,42.6287,42.2544,42.3548,1663580.0
2022-01-20 09:35:00,46.39,46.49,46.29,46.41,851438.0,42.3548,42.4461,42.2635,42.3731,851438.0
2022-01-20 09:40:00,46.41,46.49,46.29,46.3,986421.0,42.3731,42.4461,42.2635,42.2726,986421.0
2022-01-20 09:45:00,46.3,46.5,46.25,46.48,916188.0,42.2726,42.4552,42.227,42.437,916188.0
2022-01-20 09:50:00,46.48,46.78,46.45,46.77,923526.0,42.437,42.7109,42.4096,42.7018,923526.0
2022-01-20 09:55:00,46.77,46.85,46.7,46.77,835221.0,42.7018,42.7748,42.6378,42.7018,835221.0
2022-01-20 10:00:00,46.77,46.79,46.62,46.64,744313.0,42.7018,42.72,42.5648,42.5831,744313.0
2022-01-20 10:05:00,46.64,46.8,46.62,46.72,605808.0,42.5831,42.7291,42.5648,42.6561,605808.0
2022-01-20 10:10:00,46.72,46.75,46.6,46.68,575549.0,42.6561,42.6835,42.5465,42.6196,575549.0
2022-01-20 10:15:00,46.69,46.72,46.58,46.6,457205.0,42.6287,42.6561,42.5283,42.5465,457205.0
2022-01-20 10:20:00,46.61,46.69,46.59,46.66,515930.0,42.5557,42.6287,42.5374,42.6013,515930.0
2022-01-20 10:25:00,46.66,46.68,46.6,46.67,515979.0,42.6013,42.6196,42.5465,42.6105,515979.0
2022-01-20 10:30:00,46.67,46.73,46.66,46.71,580506.0,42.6105,42.6652,42.6013,42.647,580506.0
2022-01-20 10:35:00,46.72,46.9,46.72,46.88,817463.0,42.6561,42.8204,42.6561,42.8022,817463.0
2022-01-20 10:40:00,46.88,46.96,46.87,46.93,662343.0,42.8022,42.8752,42.7931,42.8478,662343.0
2022-01-20 10:45:00,46.93,47.01,46.92,46.99,608091.0,42.8478,42.9209,42.8387,42.9026,608091.0
2022-01-20 10:50:00,47.0,47.05,46.95,47.02,377033.0,42.9117,42.9574,42.8661,42.93,377033.0
2022-01-20 10:55:00,47.02,47.04,46.97,47.01,404401.0,42.93,42.9483,42.8844,42.9209,404401.0
2022-01-20 11:00:00,47.0,47.02,46.91,46.93,394959.0,42.9117,42.93,42.8296,42.8478,394959.0
2022-01-20 11:05:00,46.93,46.94,46.86,46.89,303761.0,42.8478,42.857,42.7839,42.8113,303761.0
2022-01-20 11:10:00,46.89,46.9,46.8,46.82,452237.0,42.8113,42.8204,42.7291,42.7474,452237.0
2022-01-20 11:15:00,46.82,46.89,46.79,46.87,421162.0,42.7474,42.8113,42.72,42.7931,421162.0
2022-01-20 11:20:00,46.87,46.93,46.82,46.89,409671.0,42.7931,42.8478,42.7474,42.8113,409671.0
2022-01-20 11:25:00,46.89,46.9,46.79,46.81,392322.0,42.8113,42.8204,42.72,42.7383,392322.0
2022-01-20 11:30:00,46.8,46.84,46.78,46.82,358523.0,42.7291,42.7657,42.7109,42.7474,358523.0
2022-01-20 11:35:00,46.82,46.95,46.81,46.94,364600.0,42.7474,42.8661,42.7383,42.857,364600.0
2022-01-20 11:40:00,46.94,46.95,46.79,46.8,301832.0,42.857,42.8661,42.72,42.7291,301832.0
2022-01-20 11:45:00,46.8,46.89,46.8,46.84,281154.0,42.7291,42.8113,42.7291,42.7657,281154.0
2022-01-20 11:50:00,46.84,46.85,46.71,46.72,469589.0,42.7657,42.7748,42.647,42.6561,469589.0
2022-01-20 11:55:00,46.72,46.77,46.7,46.73,348485.0,42.6561,42.7018,42.6378,42.6652,348485.0
2022-01-20 12:00:00,46.73,46.79,46.71,46.73,270775.0,42.6652,42.72,42.647,42.6652,270775.0
2022-01-20 12:05:00,46.72,46.74,46.7,46.73,302569.0,42.6561,42.6744,42.6378,42.6652,302569.0
2022-01-20 12:10:00,46.72,46.79,46.69,46.78,216742.0,42.6561,42.72,42.6287,42.7109,216742.0
2022-01-20 12:15:00,46.79,46.79,46.69,46.69,223061.0,42.72,42.72,42.6287,42.6287,223061.0
2022-01-20 12:20:00,46.69,46.77,46.67,46.75,199205.0,42.6287,42.7018,42.6105,42.6835,199205.0
2022-01-20 12:25:00,46.74,46.77,46.7,46.72,170226.0,42.6744,42.7018,42.6378,42.6561,170226.0
2022-01-20 12:30:00,46.72,46.78,46.7,46.76,265660.0,42.6561,42.7109,42.6378,42.6926,265660.0
2022-01-20 12:35:00,46.76,46.77,46.71,46.77,175506.0,42.6926,42.7018,42.647,42.7018,175506.0
2022-01-20 12:40:00,46.77,46.8,46.74,46.76,215066.0,42.7018,42.7291,42.6744,42.6926,215066.0
2022-01-20 12:45:00,46.75,46.75,46.68,46.72,243085.0,42.6835,42.6835,42.6196,42.6561,243085.0
2022-01-20 12:50:00,46.73,46.73,46.65,46.65,289543.0,42.6652,42.6652,42.5922,42.5922,289543.0
2022-01-20 12:55:00,46.65,46.68,46.62,46.67,224500.0,42.5922,42.6196,42.5648,42.6105,224500.0
2022-01-20 13:00:00,46.68,46.74,46.66,46.74,394557.0,42.6196,42.6744,42.6013,42.6744,394557.0
2022-01-20 13:05:00,46.74,46.75,46.65,46.66,240904.0,42.6744,42.6835,42.5922,42.6013,240904.0
2022-01-20 13:10:00,46.66,46.69,46.62,46.66,207405.0,42.6013,42.6287,42.5648,42.6013,207405.0
2022-01-20 13:15:00,46.65,46.67,46.6,46.66,214028.0,42.5922,42.6105,42.5465,42.6013,214028.0
2022-01-20 13:20:00,46.67,46.68,46.63,46.65,256768.0,42.6105,42.6196,42.5739,42.5922,256768.0
2022-01-20 13:25:00,46.65,46.68,46.61,46.61,235948.0,42.5922,42.6196,42.5557,42.5557,235948.0
2022-01-20 13:30:00,46.61,46.65,46.57,46.65,382799.0,42.5557,42.5922,42.5192,42.5922,382799.0
2022-01-20 13:35:00,46.65,46.68,46.61,46.68,242062.0,42.5922,42.6196,42.5557,42.6196,242062.0
2022-01-20 13:40:00,46.68,46.68,46.63,46.65,191169.0,42.6196,42.6196,42.5739,42.5922,191169.0
2022-01-20 13:45:00,46.65,46.66,46.61,46.66,190460.0,42.5922,42.6013,42.5557,42.6013,190460.0
2022-01-20 13:50:00,46.65,46.67,46.64,46.64,116428.0,42.5922,42.6105,42.5831,42.5831,116428.0
2022-01-20 13:55:00,46.65,46.65,46.59,46.63,252226.0,42.5922,42.5922,42.5374,42.5739,252226.0
2022-01-20 14:00:00,46.63,46.72,46.61,46.71,391476.0,42.5739,42.6561,42.5557,42.647,391476.0
2022-01-20 14:05:00,46.72,46.73,46.61,46.62,248215.0,42.6561,42.6652,42.5557,42.5648,248215.0
2022-01-20 14:10:00,46.62,46.62,46.55,46.57,587152.0,42.5648,42.5648,42.5009,42.5192,587152.0
2022-01-20 14:15:00,46.57,46.58,46.5,46.51,452023.0,42.5192,42.5283,42.4552,42.4644,452023.0
2022-01-20 14:20:00,46.51,46.55,46.5,46.54,293842.0,42.4644,42.5009,42.4552,42.4918,293842.0
2022-01-20 14:25:00,46.55,46.56,46.48,46.49,282851.0,42.5009,42.51,42.437,42.4461,282851.0
2022-01-20 14:30:00,46.48,46.49,46.39,46.4,324312.0,42.437,42.4461,42.3548,42.3639,324312.0
2022-01-20 14:35:00,46.41,46.42,46.35,46.39,396943.0,42.3731,42.3822,42.3183,42.3548,396943.0
2022-01-20 14:40:00,46.39,46.39,46.3,46.33,342520.0,42.3548,42.3548,42.2726,42.3,342520.0
2022-01-20 14:45:00,46.32,46.39,46.3,46.37,439414.0,42.2909,42.3548,42.2726,42.3365,439414.0
2022-01-20 14:50:00,46.36,46.39,46.3,46.32,274728.0,42.3274,42.3548,42.2726,42.2909,274728.0
2022-01-20 14:55:00,46.32,46.37,46.3,46.32,265892.0,42.2909,42.3365,42.2726,42.2909,265892.0
2022-01-20 15:00:00,46.32,46.36,46.25,46.27,335817.0,42.2909,42.3274,42.227,42.2452,335817.0
2022-01-20 15:05:00,46.27,46.29,46.18,46.21,394700.0,42.2452,42.2635,42.1631,42.1905,394700.0
2022-01-20 15:10:00,46.2,46.27,46.18,46.21,258044.0,42.1813,42.2452,42.1631,42.1905,258044.0
2022-01-20 15:15:00,46.21,46.27,46.2,46.26,355366.0,42.1905,42.2452,42.1813,42.2361,355366.0
2022-01-20 15:20:00,46.26,46.26,46.13,46.15,393556.0,42.2361,42.2361,42.1174,42.1357,393556.0
2022-01-20 15:25:00,46.15,46.16,46.08,46.11,627325.0,42.1357,42.1448,42.0718,42.0992,627325.0
2022-01-20 15:30:00,46.1,46.11,46.05,46.05,651282.0,42.09,42.0992,42.0444,42.0444,651282.0
2022-01-20 15:35:00,46.05,46.06,45.93,45.98,1151256.0,42.0444,42.0535,41.9348,41.9805,1151256.0
2022-01-20 15:40:00,45.98,45.99,45.87,45.89,994796.0,41.9805,41.9896,41.88,41.8983,994796.0
2022-01-20 15:45:00,45.88,45.92,45.82,45.83,1096053.0,41.8892,41.9257,41.8344,41.8435,1096053.0
2022-01-20 15:50:00,45.83,45.93,45.73,45.76,1600378.0,41.8435,41.9348,41.7522,41.7796,1600378.0
2022-01-20 15:55:00,45.76,45.83,45.66,45.75,3455320.0,41.7796,41.8435,41.6883,41.7705,3455320.0
2022-01-21 09:30:00,45.57,45.59,44.85,45.27,3489738.0,41.6061,41.6244,40.9488,41.3322,3489738.0
2022-01-21 09:35:00,45.26,45.36,45.03,45.19,1314247.0,41.3231,41.4144,41.1131,41.2592,1314247.0
2022-01-21 09:40:00,45.17,45.31,45.1,45.22,1296064.0,41.2409,41.3688,41.177,41.2866,1296064.0
2022-01-21 09:45:00,45.22,45.54,45.16,45.52,1577966.0,41.2866,41.5787,41.2318,41.5605,1577966.0
2022-01-21 09:50:00,45.52,45.54,45.15,45.16,1131735.0,41.5605,41.5787,41.2227,41.2318,1131735.0
2022-01-21 09:55:00,45.17,45.31,44.99,45.27,1310250.0,41.2409,41.3688,41.0766,41.3322,1310250.0
2022-01-21 10:00:00,45.28,45.37,45.1,45.3,1236718.0,41.3414,41.4235,41.177,41.3596,1236718.0
2022-01-21 10:05:00,45.29,45.49,45.28,45.39,985916.0,41.3505,41.5331,41.3414,41.4418,985916.0
2022-01-21 10:10:00,45.39,45.43,45.29,45.37,872060.0,41.4418,41.4783,41.3505,41.4235,872060.0
2022-01-21 10:15:00,45.37,45.45,45.25,45.27,609585.0,41.4235,41.4966,41.314,41.3322,609585.0
2022-01-21 10:20:00,45.27,45.28,45.08,45.16,584665.0,41.3322,41.3414,41.1588,41.2318,584665.0
2022-01-21 10:25:00,45.15,45.34,45.12,45.26,497693.0,41.2227,41.3961,41.1953,41.3231,497693.0
2022-01-21 10:30:00,45.26,45.52,45.2,45.5,812017.0,41.3231,41.5605,41.2683,41.5422,812017.0
2022-01-21 10:35:00,45.49,45.6,45.48,45.51,556119.0,41.5331,41.6335,41.524,41.5514,556119.0
2022-01-21 10:40:00,45.51,45.57,45.48,45.54,949927.0,41.5514,41.6061,41.524,41.5787,949927.0
2022-01-21 10:45:00,45.54,45.76,45.46,45.75,494324.0,41.5787,41.7796,41.5057,41.7705,494324.0
2022-01-21 10:50:00,45.76,45.94,45.73,45.76,1346925.0,41.7796,41.944,41.7522,41.7796,1346925.0
2022-01-21 10:55:00,45.75,45.8,45.66,45.8,954365.0,41.7705,41.8161,41.6883,41.8161,954365.0
2022-01-21 11:00:00,45.8,45.83,45.71,45.75,922552.0,41.8161,41.8435,41.734,41.7705,922552.0
2022-01-21 11:05:00,45.75,45.92,45.73,45.91,589867.0,41.7705,41.9257,41.7522,41.9166,589867.0
2022-01-21 11:10:00,45.9,45.91,45.78,45.84,429575.0,41.9074,41.9166,41.7979,41.8527,429575.0
2022-01-21 11:15:00,45.84,45.89,45.76,45.84,393632.0,41.8527,41.8983,41.7796,41.8527,393632.0
2022-01-21 11:20:00,45.83,45.96,45.8,45.95,670032.0,41.8435,41.9622,41.8161,41.9531,670032.0
2022-01-21 11:25:00,45.95,46.0,45.86,45.99,1088349.0,41.9531,41.9987,41.8709,41.9896,1088349.0
2022-01-21 11:30:00,45.98,46.02,45.86,45.88,670968.0,41.9805,42.017,41.8709,41.8892,670968.0
2022-01-21 11:35:00,45.89,45.92,45.76,45.77,260824.0,41.8983,41.9257,41.7796,41.7887,260824.0
2022-01-21 11:40:00,45.77,45.78,45.61,45.65,797402.0,41.7887,41.7979,41.6427,41.6792,797402.0
2022-01-21 11:45:00,45.65,45.67,45.55,45.6,339009.0,41.6792,41.6974,41.5879,41.6335,339009.0
2022-01-21 11:50:00,45.6,45.62,45.53,45.58,290871.0,41.6335,41.6518,41.5696,41.6153,290871.0
2022-01-21 11:55:00,45.58,45.59,45.49,45.51,364942.0,41.6153,41.6244,41.5331,41.5514,364942.0
2022-01-21 12:00:00,45.5,45.51,45.41,45.49,738931.0,41.5422,41.5514,41.4601,41.5331,738931.0
2022-01-21 12:05:00,45.48,45.6,45.47,45.53,608444.0,41.524,41.6335,41.5148,41.5696,608444.0
2022-01-21 12:10:00,45.53,45.53,45.4,45.48,490870.0,41.5696,41.5696,41.4509,41.524,490870.0
2022-01-21 12:15:00,45.48,45.53,45.44,45.49,411419.0,41.524,41.5696,41.4874,41.5331,411419.0
2022-01-21 12:20:00,45.48,45.52,45.38,45.49,447193.0,41.524,41.5605,41.4327,41.5331,447193.0
2022-01-21 12:25:00,45.49,45.52,45.46,45.51,289522.0,41.5331,41.5605,41.5057,41.5514,289522.0
2022-01-21 12:30:00,45.5,45.53,45.46,45.48,318983.0,41.5422,41.5696,41.5057,41.524,318983.0
2022-01-21 12:35:00,45.48,45.55,45.4,45.46,364633.0,41.524,41.5879,41.4509,41.5057,364633.0
2022-01-21 12:40:00,45.46,45.52,45.37,45.39,462548.0,41.5057,41.5605,41.4235,41.4418,462548.0
2022-01-21 12:45:00,45.39,45.44,45.3,45.32,577115.0,41.4418,41.4874,41.3596,41.3779,577115.0
2022-01-21 12:50:00,45.33,45.36,45.26,45.28,326785.0,41.387,41.4144,41.3231,41.3414,326785.0
2022-01-21 12:55:00,45.28,45.31,45.24,45.28,510453.0,41.3414,41.3688,41.3048,41.3414,510453.0
2022-01-21 13:00:00,45.28,45.36,45.26,45.32,455109.0,41.3414,41.4144,41.3231,41.3779,455109.0
2022-01-21 13:05:00,45.31,45.36,45.28,45.29,227974.0,41.3688,41.4144,41.3414,41.3505,227974.0
2022-01-21 13:10:00,45.29,45.46,45.29,45.44,258266.0,41.3505,41.5057,41.3505,41.4874,258266.0
2022-01-21 13:15:00,45.44,45.44,45.26,45.28,354477.0,41.4874,41.4874,41.3231,41.3414,354477.0
2022-01-21 13:20:00,45.27,45.27,45.11,45.12,416869.0,41.3322,41.3322,41.1861,41.1953,416869.0
2022-01-21 13:25:00,45.12,45.15,45.05,45.15,491282.0,41.1953,41.2227,41.1314,41.2227,491282.0
2022-01-21 13:30:00,45.15,45.21,45.07,45.12,592422.0,41.2227,41.2775,41.1496,41.1953,592422.0
2022-01-21 13:35:00,45.12,45.26,45.09,45.23,438068.0,41.1953,41.3231,41.1679,41.2957,438068.0
2022-01-21 13:40:00,45.23,45.29,45.21,45.26,295572.0,41.2957,41.3505,41.2775,41.3231,295572.0
2022-01-21 13:45:00,45.26,45.28,45.19,45.23,492330.0,41.3231,41.3414,41.2592,41.2957,492330.0
2022-01-21 13:50:00,45.22,45.3,45.2,45.23,287182.0,41.2866,41.3596,41.2683,41.2957,287182.0
2022-01-21 13:55:00,45.23,45.29,45.12,45.17,569138.0,41.2957,41.3505,41.1953,41.2409,569138.0
2022-01-21 14:00:00,45.17,45.22,45.11,45.12,625563.0,41.2409,41.2866,41.1861,41.1953,625563.0
2022-01-21 14:05:00,45.13,45.15,45.08,45.1,667973.0,41.2044,41.2227,41.1588,41.177,667973.0
2022-01-21 14:10:00,45.09,45.14,45.08,45.11,310169.0,41.1679,41.2135,41.1588,41.1861,310169.0
2022-01-21 14:15:00,45.1,45.14,45.08,45.09,224443.0,41.177,41.2135,41.1588,41.1679,224443.0
2022-01-21 14:20:00,45.09,45.2,45.07,45.2,321252.0,41.1679,41.2683,41.1496,41.2683,321252.0
2022-01-21 14:25:00,45.19,45.21,45.09,45.11,544237.0,41.2592,41.2775,41.1679,41.1861,544237.0
2022-01-21 14:30:00,45.11,45.12,45.03,45.04,584319.0,41.1861,41.1953,41.1131,41.1222,584319.0
2022-01-21 14:35:00,45.05,45.12,45.0,45.1,387820.0,41.1314,41.1953,41.0857,41.177,387820.0
2022-01-21 14:40:00,45.1,45.13,45.06,45.08,410893.0,41.177,41.2044,41.1405,41.1588,410893.0
2022-01-21 14:45:00,45.09,45.11,45.0,45.03,336072.0,41.1679,41.1861,41.0857,41.1131,336072.0
2022-01-21 14:50:00,45.03,45.04,44.96,45.0,297086.0,41.1131,41.1222,41.0492,41.0857,297086.0
2022-01-21 14:55:00,45.0,45.03,44.95,44.96,410000.0,41.0857,41.1131,41.0401,41.0492,410000.0
2022-01-21 15:00:00,44.96,44.98,44.86,44.88,596787.0,41.0492,41.0675,40.9579,40.9762,596787.0
2022-01-21 15:05:00,44.88,44.9,44.77,44.81,641765.0,40.9762,40.9944,40.8757,40.9122,641765.0
2022-01-21 15:10:00,44.82,44.82,44.73,44.79,526284.0,40.9214,40.9214,40.8392,40.894,526284.0
2022-01-21 15:15:00,44.79,44.89,44.73,44.85,841953.0,40.894,40.9853,40.8392,40.9488,841953.0
2022-01-21 15:20:00,44.84,44.85,44.75,44.79,616897.0,40.9396,40.9488,40.8575,40.894,616897.0
2022-01-21 15:25:00,44.79,44.79,44.66,44.7,888474.0,40.894,40.894,40.7753,40.8118,888474.0
2022-01-21 15:30:00,44.7,44.84,44.69,44.78,945140.0,40.8118,40.9396,40.8027,40.8849,945140.0
2022-01-21 15:35:00,44.78,44.91,44.77,44.9,698674.0,40.8849,41.0035,40.8757,40.9944,698674.0
2022-01-21 15:40:00,44.89,45.01,44.86,44.89,1195470.0,40.9853,41.0948,40.9579,40.9853,1195470.0
2022-01-21 15:45:00,44.88,45.03,44.85,45.0,1159295.0,40.9762,41.1131,40.9488,41.0857,1159295.0
2022-01-21 15:50:00,45.01,45.02,44.86,44.9,1722905.0,41.0948,41.104,40.9579,40.9944,1722905.0
2022-01-21 15:55:00,44.9,45.02,44.86,44.91,3633547.0,40.9944,41.104,40.9579,41.0035,3633547.0
2022-01-24 09:30:00,43.9,44.11,43.61,43.8,3094700.0,40.0814,40.2731,39.8166,39.9901,3094700.0
2022-01-24 09:35:00,43.8,43.93,43.59,43.84,1350339.0,39.9901,40.1088,39.7984,40.0266,1350339.0
2022-01-24 09:40:00,43.84,44.02,43.68,43.73,1238781.0,40.0266,40.191,39.8805,39.9262,1238781.0
2022-01-24 09:45:00,43.73,43.74,43.36,43.37,1396082.0,39.9262,39.9353,39.5884,39.5975,1396082.0
2022-01-24 09:50:00,43.37,43.38,43.15,43.21,1309048.0,39.5975,39.6066,39.3966,39.4514,1309048.0
2022-01-24 09:55:00,43.2,43.52,43.18,43.34,931168.0,39.4423,39.7345,39.424,39.5701,931168.0
2022-01-24 10:00:00,43.34,43.53,43.16,43.19,873715.0,39.5701,39.7436,39.4058,39.4332,873715.0
2022-01-24 10:05:00,43.18,43.29,42.95,43.02,1094581.0,39.424,39.5245,39.214,39.2779,1094581.0
2022-01-24 10:10:00,43.02,43.19,42.94,43.15,878345.0,39.2779,39.4332,39.2049,39.3966,878345.0
2022-01-24 10:15:00,43.15,43.23,43.04,43.05,682516.0,39.3966,39.4697,39.2962,39.3053,682516.0
2022-01-24 10:20:00,43.04,43.24,43.04,43.23,1497423.0,39.2962,39.4788,39.2962,39.4697,1497423.0
2022-01-24 10:25:00,43.23,43.35,43.12,43.28,1000997.0,39.4697,39.5792,39.3692,39.5153,1000997.0
2022-01-24 10:30:00,43.29,43.5,43.28,43.44,821788.0,39.5245,39.7162,39.5153,39.6614,821788.0
2022-01-24 10:35:00,43.44,43.64,43.39,43.61,720431.0,39.6614,39.844,39.6158,39.8166,720431.0
2022-01-24 10:40:00,43.59,43.61,43.49,43.57,645924.0,39.7984,39.8166,39.7071,39.7801,645924.0
2022-01-24 10:45:00,43.57,43.59,43.26,43.33,663718.0,39.7801,39.7984,39.4971,39.561,663718.0
2022-01-24 10:50:00,43.33,43.45,43.3,43.38,604768.0,39.561,39.6705,39.5336,39.6066,604768.0
2022-01-24 10:55:00,43.37,43.38,43.25,43.27,815117.0,39.5975,39.6066,39.4879,39.5062,815117.0
2022-01-24 11:00:00,43.27,43.37,43.25,43.3,778972.0,39.5062,39.5975,39.4879,39.5336,778972.0
2022-01-24 11:05:00,43.3,43.31,43.13,43.22,585146.0,39.5336,39.5427,39.3784,39.4605,585146.0
2022-01-24 11:10:00,43.22,43.24,43.06,43.09,461284.0,39.4605,39.4788,39.3145,39.3419,461284.0
2022-01-24 11:15:00,43.09,43.16,43.06,43.15,392795.0,39.3419,39.4058,39.3145,39.3966,392795.0
2022-01-24 11:20:00,43.15,43.37,43.14,43.17,675431.0,39.3966,39.5975,39.3875,39.4149,675431.0
2022-01-24 11:25:00,43.17,43.27,43.13,43.27,563156.0,39.4149,39.5062,39.3784,39.5062,563156.0
2022-01-24 11:30:00,43.27,43.31,43.2,43.23,997573.0,39.5062,39.5427,39.4423,39.4697,997573.0
2022-01-24 11:35:00,43.23,43.24,43.04,43.12,771513.0,39.4697,39.4788,39.2962,39.3692,771513.0
2022-01-24 11:40:00,43.12,43.15,42.97,43.0,862519.0,39.3692,39.3966,39.2323,39.2597,862519.0
2022-01-24 11:45:00,43.01,43.04,42.91,42.91,1219580.0,39.2688,39.2962,39.1775,39.1775,1219580.0
2022-01-24 11:50:00,42.91,43.02,42.91,42.98,1320339.0,39.1775,39.2779,39.1775,39.2414,1320339.0
2022-01-24 11:55:00,42.99,43.07,42.89,43.05,1240366.0,39.2506,39.3236,39.1593,39.3053,1240366.0
2022-01-24 12:00:00,43.05,43.05,42.88,42.9,446274.0,39.3053,39.3053,39.1501,39.1684,446274.0
2022-01-24 12:05:00,42.9,43.1,42.88,42.94,491587.0,39.1684,39.351,39.1501,39.2049,491587.0
2022-01-24 12:10:00,42.95,43.0,42.73,42.75,769838.0,39.214,39.2597,39.0132,39.0314,769838.0
2022-01-24 12:15:00,42.75,42.8,42.69,42.78,610145.0,39.0314,39.0771,38.9767,39.0588,610145.0
2022-01-24 12:20:00,42.78,42.8,42.69,42.71,874098.0,39.0588,39.0771,38.9767,38.9949,874098.0
2022-01-24 12:25:00,42.72,42.86,42.58,42.86,1100190.0,39.004,39.1319,38.8762,39.1319,1100190.0
2022-01-24 12:30:00,42.85,42.87,42.67,42.76,730006.0,39.1227,39.141,38.9584,39.0406,730006.0
2022-01-24 12:35:00,42.76,42.77,42.63,42.71,454546.0,39.0406,39.0497,38.9219,38.9949,454546.0
2022-01-24 12:40:00,42.7,42.99,42.65,42.93,746486.0,38.9858,39.2506,38.9401,39.1958,746486.0
2022-01-24 12:45:00,42.94,43.0,42.84,42.98,500935.0,39.2049,39.2597,39.1136,39.2414,500935.0
2022-01-24 12:50:00,42.98,43.15,42.91,43.15,513952.0,39.2414,39.3966,39.1775,39.3966,513952.0
2022-01-24 12:55:00,43.15,43.2,43.1,43.13,655718.0,39.3966,39.4423,39.351,39.3784,655718.0
2022-01-24 13:00:00,43.13,43.23,43.09,43.22,572776.0,39.3784,39.4697,39.3419,39.4605,572776.0
2022-01-24 13:05:00,43.22,43.41,43.15,43.35,498243.0,39.4605,39.634,39.3966,39.5792,498243.0
2022-01-24 13:10:00,43.35,43.43,43.27,43.41,401070.0,39.5792,39.6523,39.5062,39.634,401070.0
2022-01-24 13:15:00,43.4,43.51,43.36,43.48,698159.0,39.6249,39.7253,39.5884,39.6979,698159.0
2022-01-24 13:20:00,43.48,43.61,43.37,43.38,1225875.0,39.6979,39.8166,39.5975,39.6066,1225875.0
2022-01-24 13:25:00,43.38,43.44,43.29,43.34,464403.0,39.6066,39.6614,39.5245,39.5701,464403.0
2022-01-24 13:30:00,43.34,43.67,43.34,43.66,950752.0,39.5701,39.8714,39.5701,39.8623,950752.0
2022-01-24 13:35:00,43.66,43.66,43.43,43.56,466464.0,39.8623,39.8623,39.6523,39.771,466464.0
2022-01-24 13:40:00,43.56,43.59,43.43,43.48,479009.0,39.771,39.7984,39.6523,39.6979,479009.0
2022-01-24 13:45:00,43.48,43.73,43.48,43.73,581024.0,39.6979,39.9262,39.6979,39.9262,581024.0
2022-01-24 13:50:00,43.73,43.76,43.61,43.68,433304.0,39.9262,39.9536,39.8166,39.8805,433304.0
2022-01-24 13:55:00,43.67,43.78,43.64,43.75,327328.0,39.8714,39.9718,39.844,39.9444,327328.0
2022-01-24 14:00:00,43.75,43.95,43.73,43.81,836112.0,39.9444,40.1271,39.9262,39.9992,836112.0
2022-01-24 14:05:00,43.8,43.91,43.78,43.81,472273.0,39.9901,40.0905,39.9718,39.9992,472273.0
2022-01-24 14:10:00,43.8,43.9,43.63,43.63,608270.0,39.9901,40.0814,39.8349,39.8349,608270.0
2022-01-24 14:15:00,43.64,43.68,43.55,43.6,442784.0,39.844,39.8805,39.7618,39.8075,442784.0
2022-01-24 14:20:00,43.6,43.75,43.52,43.54,565955.0,39.8075,39.9444,39.7345,39.7527,565955.0
2022-01-24 14:25:00,43.54,43.64,43.49,43.6,460696.0,39.7527,39.844,39.7071,39.8075,460696.0
2022-01-24 14:30:00,43.59,43.75,43.58,43.59,574590.0,39.7984,39.9444,39.7892,39.7984,574590.0
2022-01-24 14:35:00,43.6,43.65,43.43,43.5,738627.0,39.8075,39.8531,39.6523,39.7162,738627.0
2022-01-24 14:40:00,43.49,43.57,43.47,43.52,451491.0,39.7071,39.7801,39.6888,39.7345,451491.0
2022-01-24 14:45:00,43.51,43.55,43.38,43.53,556808.0,39.7253,39.7618,39.6066,39.7436,556808.0
2022-01-24 14:50:00,43.52,43.59,43.48,43.59,555489.0,39.7345,39.7984,39.6979,39.7984,555489.0
2022-01-24 14:55:00,43.59,43.81,43.55,43.79,682470.0,39.7984,39.9992,39.7618,39.981,682470.0
2022-01-24 15:00:00,43.8,43.92,43.78,43.82,625733.0,39.9901,40.0997,39.9718,40.0084,625733.0
2022-01-24 15:05:00,43.82,43.85,43.76,43.82,418166.0,40.0084,40.0357,39.9536,40.0084,418166.0
2022-01-24 15:10:00,43.82,43.94,43.81,43.92,465075.0,40.0084,40.1179,39.9992,40.0997,465075.0
2022-01-24 15:15:00,43.93,44.01,43.77,43.8,904130.0,40.1088,40.1818,39.9627,39.9901,904130.0
2022-01-24 15:20:00,43.8,43.99,43.8,43.95,702504.0,39.9901,40.1636,39.9901,40.1271,702504.0
2022-01-24 15:25:00,43.95,44.02,43.83,43.95,1022291.0,40.1271,40.191,40.0175,40.1271,1022291.0
2022-01-24 15:30:00,43.95,44.31,43.86,44.31,1664863.0,40.1271,40.4557,40.0449,40.4557,1664863.0
2022-01-24 15:35:00,44.3,44.31,44.15,44.2,1251104.0,40.4466,40.4557,40.3097,40.3553,1251104.0
2022-01-24 15:40:00,44.2,44.25,43.95,44.02,1827633.0,40.3553,40.401,40.1271,40.191,1827633.0
2022-01-24 15:45:00,44.02,44.45,44.01,44.44,1756340.0,40.191,40.5836,40.1818,40.5744,1756340.0
2022-01-24 15:50:00,44.45,44.69,44.44,44.55,2249842.0,40.5836,40.8027,40.5744,40.6749,2249842.0
2022-01-24 15:55:00,44.54,44.6,44.41,44.55,4883794.0,40.6657,40.7205,40.547,40.6749,4883794.0
2022-01-25 09:30:00,44.29,44.45,44.15,44.17,2371300.0,40.4375,40.5836,40.3097,40.3279,2371300.0
2022-01-25 09:35:00,44.17,44.55,44.11,44.35,973879.0,40.3279,40.6749,40.2731,40.4923,973879.0
2022-01-25 09:40:00,44.34,44.47,44.21,44.36,805048.0,40.4831,40.6018,40.3644,40.5014,805048.0
2022-01-25 09:45:00,44.36,44.36,44.0,44.05,1140368.0,40.5014,40.5014,40.1727,40.2184,1140368.0
2022-01-25 09:50:00,44.04,44.2,44.0,44.09,923986.0,40.2092,40.3553,40.1727,40.2549,923986.0
2022-01-25 09:55:00,44.1,44.17,44.02,44.14,955495.0,40.264,40.3279,40.191,40.3005,955495.0
2022-01-25 10:00:00,44.14,44.18,43.83,43.91,1065218.0,40.3005,40.337,40.0175,40.0905,1065218.0
2022-01-25 10:05:00,43.9,44.02,43.85,44.0,669452.0,40.0814,40.191,40.0357,40.1727,669452.0
2022-01-25 10:10:00,44.0,44.1,43.85,44.09,457018.0,40.1727,40.264,40.0357,40.2549,457018.0
2022-01-25 10:15:00,44.09,44.38,44.04,44.3,1081105.0,40.2549,40.5196,40.2092,40.4466,1081105.0
2022-01-25 10:20:00,44.3,44.49,44.28,44.42,860975.0,40.4466,40.6201,40.4283,40.5562,860975.0
2022-01-25 10:25:00,44.42,44.75,44.4,44.75,874000.0,40.5562,40.8575,40.5379,40.8575,874000.0
2022-01-25 10:30:00,44.76,44.78,44.64,44.74,793749.0,40.8666,40.8849,40.757,40.8483,793749.0
2022-01-25 10:35:00,44.74,44.81,44.54,44.73,1144373.0,40.8483,40.9122,40.6657,40.8392,1144373.0
2022-01-25 10:40:00,44.73,44.9,44.69,44.89,739934.0,40.8392,40.9944,40.8027,40.9853,739934.0
2022-01-25 10:45:00,44.89,45.08,44.81,45.01,978670.0,40.9853,41.1588,40.9122,41.0948,978670.0
2022-01-25 10:50:00,45.01,45.16,44.93,45.0,1218782.0,41.0948,41.2318,41.0218,41.0857,1218782.0
2022-01-25 10:55:00,45.0,45.03,44.79,44.82,838180.0,41.0857,41.1131,40.894,40.9214,838180.0
2022-01-25 11:00:00,44.82,44.94,44.8,44.93,705619.0,40.9214,41.0309,40.9031,41.0218,705619.0
2022-01-25 11:05:00,44.93,45.0,44.75,44.89,548421.0,41.0218,41.0857,40.8575,40.9853,548421.0
2022-01-25 11:10:00,44.9,44.97,44.78,44.86,537162.0,40.9944,41.0583,40.8849,40.9579,537162.0
2022-01-25 11:15:00,44.86,45.15,44.85,45.15,713279.0,40.9579,41.2227,40.9488,41.2227,713279.0
2022-01-25 11:20:00,45.14,45.29,45.12,45.21,794979.0,41.2135,41.3505,41.1953,41.2775,794979.0
2022-01-25 11:25:00,45.21,45.27,45.08,45.16,557148.0,41.2775,41.3322,41.1588,41.2318,557148.0
2022-01-25 11:30:00,45.15,45.18,45.01,45.02,617289.0,41.2227,41.2501,41.0948,41.104,617289.0
2022-01-25 11:35:00,45.01,45.04,44.84,44.93,590841.0,41.0948,41.1222,40.9396,41.0218,590841.0
2022-01-25 11:40:00,44.93,45.01,44.88,44.98,461314.0,41.0218,41.0948,40.9762,41.0675,461314.0
2022-01-25 11:45:00,44.98,45.02,44.92,45.0,662976.0,41.0675,41.104,41.0127,41.0857,662976.0
2022-01-25 11:50:00,45.0,45.08,44.94,45.07,445648.0,41.0857,41.1588,41.0309,41.1496,445648.0
2022-01-25 11:55:00,45.06,45.06,44.82,44.83,521562.0,41.1405,41.1405,40.9214,40.9305,521562.0
2022-01-25 12:00:00,44.82,44.88,44.77,44.88,427109.0,40.9214,40.9762,40.8757,40.9762,427109.0
2022-01-25 12:05:00,44.89,45.0,44.85,44.94,373817.0,40.9853,41.0857,40.9488,41.0309,373817.0
2022-01-25 12:10:00,44.95,44.96,44.85,44.94,662752.0,41.0401,41.0492,40.9488,41.0309,662752.0
2022-01-25 12:15:00,44.94,45.0,44.78,44.89,544174.0,41.0309,41.0857,40.8849,40.9853,544174.0
2022-01-25 12:20:00,44.9,45.09,44.88,45.06,442836.0,40.9944,41.1679,40.9762,41.1405,442836.0
2022-01-25 12:25:00,45.07,45.11,44.94,44.99,511449.0,41.1496,41.1861,41.0309,41.0766,511449.0
2022-01-25 12:30:00,44.99,45.0,44.78,44.87,511972.0,41.0766,41.0857,40.8849,40.967,511972.0
2022-01-25 12:35:00,44.87,44.93,44.84,44.9,590957.0,40.967,41.0218,40.9396,40.9944,590957.0
2022-01-25 12:40:00,44.9,44.91,44.79,44.89,460928.0,40.9944,41.0035,40.894,40.9853,460928.0
2022-01-25 12:45:00,44.88,44.91,44.76,44.8,302290.0,40.9762,41.0035,40.8666,40.9031,302290.0
2022-01-25 12:50:00,44.8,44.86,44.78,44.83,366957.0,40.9031,40.9579,40.8849,40.9305,366957.0
2022-01-25 12:55:00,44.82,44.89,44.74,44.89,564372.0,40.9214,40.9853,40.8483,40.9853,564372.0
2022-01-25 13:00:00,44.89,44.9,44.79,44.85,453734.0,40.9853,40.9944,40.894,40.9488,453734.0
2022-01-25 13:05:00,44.86,44.87,44.73,44.8,572602.0,40.9579,40.967,40.8392,40.9031,572602.0
2022-01-25 13:10:00,44.8,44.94,44.78,44.9,553323.0,40.9031,41.0309,40.8849,40.9944,553323.0
2022-01-25 13:15:00,44.89,44.97,44.85,44.95,336185.0,40.9853,41.0583,40.9488,41.0401,336185.0
2022-01-25 13:20:00,44.95,44.98,44.88,44.97,389825.0,41.0401,41.0675,40.9762,41.0583,389825.0
2022-01-25 13:25:00,44.96,45.07,44.93,45.07,563723.0,41.0492,41.1496,41.0218,41.1496,563723.0
2022-01-25 13:30:00,45.07,45.16,45.02,45.13,468690.0,41.1496,41.2318,41.104,41.2044,468690.0
2022-01-25 13:35:00,45.13,45.21,45.08,45.2,368084.0,41.2044,41.2775,41.1588,41.2683,368084.0
2022-01-25 13:40:00,45.2,45.26,45.14,45.25,452006.0,41.2683,41.3231,41.2135,41.314,452006.0
2022-01-25 13:45:00,45.25,45.37,45.2,45.36,680691.0,41.314,41.4235,41.2683,41.4144,680691.0
2022-01-25 13:50:00,45.36,45.43,45.32,45.43,495998.0,41.4144,41.4783,41.3779,41.4783,495998.0
2022-01-25 13:55:00,45.43,45.44,45.36,45.39,435214.0,41.4783,41.4874,41.4144,41.4418,435214.0
2022-01-25 14:00:00,45.38,45.39,45.23,45.23,616332.0,41.4327,41.4418,41.2957,41.2957,616332.0
2022-01-25 14:05:00,45.23,45.31,45.2,45.27,512400.0,41.2957,41.3688,41.2683,41.3322,512400.0
2022-01-25 14:10:00,45.26,45.41,45.25,45.39,335544.0,41.3231,41.4601,41.314,41.4418,335544.0
2022-01-25 14:15:00,45.39,45.48,45.39,45.48,716611.0,41.4418,41.524,41.4418,41.524,716611.0
2022-01-25 14:20:00,45.48,45.48,45.39,45.41,449099.0,41.524,41.524,41.4418,41.4601,449099.0
2022-01-25 14:25:00,45.41,45.42,45.34,45.4,742501.0,41.4601,41.4692,41.3961,41.4509,742501.0
2022-01-25 14:30:00,45.4,45.42,45.25,45.26,499998.0,41.4509,41.4692,41.314,41.3231,499998.0
2022-01-25 14:35:00,45.26,45.32,45.23,45.29,591526.0,41.3231,41.3779,41.2957,41.3505,591526.0
2022-01-25 14:40:00,45.29,45.43,45.28,45.42,595088.0,41.3505,41.4783,41.3414,41.4692,595088.0
2022-01-25 14:45:00,45.42,45.5,45.39,45.41,564753.0,41.4692,41.5422,41.4418,41.4601,564753.0
2022-01-25 14:50:00,45.41,45.53,45.39,45.5,685635.0,41.4601,41.5696,41.4418,41.5422,685635.0
2022-01-25 14:55:00,45.5,45.57,45.47,45.54,588268.0,41.5422,41.6061,41.5148,41.5787,588268.0
2022-01-25 15:00:00,45.54,45.55,45.44,45.48,522731.0,41.5787,41.5879,41.4874,41.524,522731.0
2022-01-25 15:05:00,45.48,45.51,45.35,45.38,588628.0,41.524,41.5514,41.4053,41.4327,588628.0
2022-01-25 15:10:00,45.37,45.41,45.32,45.37,605577.0,41.4235,41.4601,41.3779,41.4235,605577.0
2022-01-25 15:15:00,45.37,45.55,45.35,45.54,780171.0,41.4235,41.5879,41.4053,41.5787,780171.0
2022-01-25 15:20:00,45.55,45.56,45.34,45.36,603248.0,41.5879,41.597,41.3961,41.4144,603248.0
2022-01-25 15:25:00,45.35,45.36,45.23,45.29,811200.0,41.4053,41.4144,41.2957,41.3505,811200.0
2022-01-25 15:30:00,45.3,45.35,45.23,45.25,875028.0,41.3596,41.4053,41.2957,41.314,875028.0
2022-01-25 15:35:00,45.25,45.41,45.19,45.36,1101132.0,41.314,41.4601,41.2592,41.4144,1101132.0
2022-01-25 15:40:00,45.36,45.45,45.34,45.39,1186347.0,41.4144,41.4966,41.3961,41.4418,1186347.0
2022-01-25 15:45:00,45.39,45.51,45.35,45.36,1336007.0,41.4418,41.5514,41.4053,41.4144,1336007.0
2022-01-25 15:50:00,45.35,45.41,45.28,45.33,1696442.0,41.4053,41.4601,41.3414,41.387,1696442.0
2022-01-25 15:55:00,45.34,45.46,45.28,45.43,3181456.0,41.3961,41.5057,41.3414,41.4783,3181456.0
2022-01-26 09:30:00,45.69,45.9,45.26,45.36,2008380.0,41.7157,41.9074,41.3231,41.4144,2008380.0
2022-01-26 09:35:00,45.36,45.47,45.3,45.39,867723.0,41.4144,41.5148,41.3596,41.4418,867723.0
2022-01-26 09:40:00,45.4,45.74,45.4,45.73,755314.0,41.4509,41.7613,41.4509,41.7522,755314.0
2022-01-26 09:45:00,45.73,46.22,45.73,46.16,1083185.0,41.7522,42.1996,41.7522,42.1448,1083185.0
2022-01-26 09:50:00,46.16,46.33,46.08,46.29,814637.0,42.1448,42.3,42.0718,42.2635,814637.0
2022-01-26 09:55:00,46.29,46.37,46.16,46.26,877445.0,42.2635,42.3365,42.1448,42.2361,877445.0
2022-01-26 10:00:00,46.27,46.31,46.12,46.22,703095.0,42.2452,42.2818,42.1083,42.1996,703095.0
2022-01-26 10:05:00,46.22,46.29,46.15,46.2,456713.0,42.1996,42.2635,42.1357,42.1813,456713.0
2022-01-26 10:10:00,46.2,46.2,46.11,46.18,607981.0,42.1813,42.1813,42.0992,42.1631,607981.0
2022-01-26 10:15:00,46.17,46.18,46.02,46.08,715450.0,42.1539,42.1631,42.017,42.0718,715450.0
2022-01-26 10:20:00,46.09,46.19,45.94,45.94,585141.0,42.0809,42.1722,41.944,41.944,585141.0
2022-01-26 10:25:00,45.94,45.95,45.71,45.75,606631.0,41.944,41.9531,41.734,41.7705,606631.0
2022-01-26 10:30:00,45.75,45.8,45.66,45.75,500881.0,41.7705,41.8161,41.6883,41.7705,500881.0
2022-01-26 10:35:00,45.75,45.95,45.71,45.84,781499.0,41.7705,41.9531,41.734,41.8527,781499.0
2022-01-26 10:40:00,45.84,45.96,45.79,45.84,485254.0,41.8527,41.9622,41.807,41.8527,485254.0
2022-01-26 10:45:00,45.84,45.94,45.77,45.88,397747.0,41.8527,41.944,41.7887,41.8892,397747.0
2022-01-26 10:50:00,45.87,46.02,45.85,46.02,432312.0,41.88,42.017,41.8618,42.017,432312.0
2022-01-26 10:55:00,46.02,46.12,45.95,46.01,532088.0,42.017,42.1083,41.9531,42.0079,532088.0
2022-01-26 11:00:00,46.0,46.11,45.95,46.09,388726.0,41.9987,42.0992,41.9531,42.0809,388726.0
2022-01-26 11:05:00,46.09,46.27,46.08,46.23,516800.0,42.0809,42.2452,42.0718,42.2087,516800.0
2022-01-26 11:10:00,46.23,46.31,46.21,46.27,476572.0,42.2087,42.2818,42.1905,42.2452,476572.0
2022-01-26 11:15:00,46.28,46.32,46.22,46.28,530072.0,42.2544,42.2909,42.1996,42.2544,530072.0
2022-01-26 11:20:00,46.28,46.32,46.23,46.28,459909.0,42.2544,42.2909,42.2087,42.2544,459909.0
2022-01-26 11:25:00,46.28,46.3,46.21,46.21,381188.0,42.2544,42.2726,42.1905,42.1905,381188.0
2022-01-26 11:30:00,46.21,46.27,46.08,46.16,556138.0,42.1905,42.2452,42.0718,42.1448,556138.0
2022-01-26 11:35:00,46.16,46.16,46.09,46.16,431948.0,42.1448,42.1448,42.0809,42.1448,431948.0
2022-01-26 11:40:00,46.16,46.21,46.12,46.18,328677.0,42.1448,42.1905,42.1083,42.1631,328677.0
2022-01-26 11:45:00,46.19,46.22,46.06,46.08,301484.0,42.1722,42.1996,42.0535,42.0718,301484.0
2022-01-26 11:50:00,46.08,46.16,46.0,46.12,338759.0,42.0718,42.1448,41.9987,42.1083,338759.0
2022-01-26 11:55:00,46.13,46.18,46.08,46.12,215093.0,42.1174,42.1631,42.0718,42.1083,215093.0
2022-01-26 12:00:00,46.12,46.18,46.06,46.06,247224.0,42.1083,42.1631,42.0535,42.0535,247224.0
2022-01-26 12:05:00,46.07,46.09,46.04,46.08,246884.0,42.0626,42.0809,42.0353,42.0718,246884.0
2022-01-26 12:10:00,46.07,46.13,46.04,46.07,281637.0,42.0626,42.1174,42.0353,42.0626,281637.0
2022-01-26 12:15:00,46.08,46.09,46.02,46.03,237359.0,42.0718,42.0809,42.017,42.0261,237359.0
2022-01-26 12:20:00,46.03,46.08,46.0,46.01,258018.0,42.0261,42.0718,41.9987,42.0079,258018.0
2022-01-26 12:25:00,46.01,46.1,46.01,46.08,356608.0,42.0079,42.09,42.0079,42.0718,356608.0
2022-01-26 12:30:00,46.08,46.11,46.01,46.05,274321.0,42.0718,42.0992,42.0079,42.0444,274321.0
2022-01-26 12:35:00,46.05,46.1,46.02,46.03,311755.0,42.0444,42.09,42.017,42.0261,311755.0
2022-01-26 12:40:00,46.03,46.05,46.0,46.01,190696.0,42.0261,42.0444,41.9987,42.0079,190696.0
2022-01-26 12:45:00,46.01,46.01,45.92,45.98,290951.0,42.0079,42.0079,41.9257,41.9805,290951.0
2022-01-26 12:50:00,45.97,46.02,45.94,46.01,171394.0,41.9713,42.017,41.944,42.0079,171394.0
2022-01-26 12:55:00,46.01,46.03,46.0,46.01,178976.0,42.0079,42.0261,41.9987,42.0079,178976.0
2022-01-26 13:00:00,46.01,46.01,45.86,45.86,419116.0,42.0079,42.0079,41.8709,41.8709,419116.0
2022-01-26 13:05:00,45.87,45.94,45.84,45.94,283267.0,41.88,41.944,41.8527,41.944,283267.0
2022-01-26 13:10:00,45.93,45.94,45.9,45.94,205003.0,41.9348,41.944,41.9074,41.944,205003.0
2022-01-26 13:15:00,45.94,45.95,45.85,45.88,251823.0,41.944,41.9531,41.8618,41.8892,251823.0
2022-01-26 13:20:00,45.88,45.88,45.78,45.83,236396.0,41.8892,41.8892,41.7979,41.8435,236396.0
2022-01-26 13:25:00,45.84,45.88,45.82,45.87,199649.0,41.8527,41.8892,41.8344,41.88,199649.0
2022-01-26 13:30:00,45.87,45.92,45.84,45.88,166917.0,41.88,41.9257,41.8527,41.8892,166917.0
2022-01-26 13:35:00,45.89,45.91,45.85,45.9,243040.0,41.8983,41.9166,41.8618,41.9074,243040.0
2022-01-26 13:40:00,45.9,45.95,45.88,45.9,273837.0,41.9074,41.9531,41.8892,41.9074,273837.0
2022-01-26 13:45:00,45.9,45.91,45.86,45.9,207208.0,41.9074,41.9166,41.8709,41.9074,207208.0
2022-01-26 13:50:00,45.89,45.96,45.86,45.96,178945.0,41.8983,41.9622,41.8709,41.9622,178945.0
2022-01-26 13:55:00,45.96,46.07,45.94,46.02,371084.0,41.9622,42.0626,41.944,42.017,371084.0
2022-01-26 14:00:00,46.03,46.46,45.96,46.15,1911368.0,42.0261,42.4187,41.9622,42.1357,1911368.0
2022-01-26 14:05:00,46.15,46.32,46.03,46.06,759161.0,42.1357,42.2909,42.0261,42.0535,759161.0
2022-01-26 14:10:00,46.07,46.12,45.8,45.87,834946.0,42.0626,42.1083,41.8161,41.88,834946.0
2022-01-26 14:15:00,45.88,45.97,45.82,45.97,523598.0,41.8892,41.9713,41.8344,41.9713,523598.0
2022-01-26 14:20:00,45.97,46.09,45.91,46.09,708250.0,41.9713,42.0809,41.9166,42.0809,708250.0
2022-01-26 14:25:00,46.09,46.26,46.08,46.2,708548.0,42.0809,42.2361,42.0718,42.1813,708548.0
2022-01-26 14:30:00,46.21,46.21,46.02,46.06,1372304.0,42.1905,42.1905,42.017,42.0535,1372304.0
2022-01-26 14:35:00,46.07,46.34,45.94,46.3,1205826.0,42.0626,42.3092,41.944,42.2726,1205826.0
2022-01-26 14:40:00,46.31,46.31,46.03,46.03,1270646.0,42.2818,42.2818,42.0261,42.0261,1270646.0
2022-01-26 14:45:00,46.03,46.03,45.76,45.84,1262136.0,42.0261,42.0261,41.7796,41.8527,1262136.0
2022-01-26 14:50:00,45.84,46.1,45.82,45.98,1024186.0,41.8527,42.09,41.8344,41.9805,1024186.0
2022-01-26 14:55:00,45.98,46.02,45.84,45.99,866480.0,41.9805,42.017,41.8527,41.9896,866480.0
2022-01-26 15:00:00,45.99,45.99,45.6,45.69,976880.0,41.9896,41.9896,41.6335,41.7157,976880.0
2022-01-26 15:05:00,45.68,45.71,45.48,45.48,863973.0,41.7066,41.734,41.524,41.524,863973.0
2022-01-26 15:10:00,45.47,45.72,45.47,45.54,1017085.0,41.5148,41.7431,41.5148,41.5787,1017085.0
2022-01-26 15:15:00,45.54,45.64,45.45,45.5,874202.0,41.5787,41.67,41.4966,41.5422,874202.0
2022-01-26 15:20:00,45.5,45.52,45.28,45.37,1041343.0,41.5422,41.5605,41.3414,41.4235,1041343.0
2022-01-26 15:25:00,45.36,45.68,45.27,45.66,1193748.0,41.4144,41.7066,41.3322,41.6883,1193748.0
2022-01-26 15:30:00,45.67,45.74,45.59,45.66,863590.0,41.6974,41.7613,41.6244,41.6883,863590.0
2022-01-26 15:35:00,45.65,45.83,45.55,45.75,1072957.0,41.6792,41.8435,41.5879,41.7705,1072957.0
2022-01-26 15:40:00,45.75,45.93,45.68,45.8,1327837.0,41.7705,41.9348,41.7066,41.8161,1327837.0
2022-01-26 15:45:00,45.81,45.96,45.68,45.79,1635923.0,41.8253,41.9622,41.7066,41.807,1635923.0
2022-01-26 15:50:00,45.78,45.97,45.71,45.93,1894422.0,41.7979,41.9713,41.734,41.9348,1894422.0
2022-01-26 15:55:00,45.94,46.03,45.79,45.88,3447507.0,41.944,42.0261,41.807,41.8892,3447507.0
2022-01-27 09:30:00,46.31,46.6,46.19,46.26,1559634.0,42.2818,42.5465,42.1722,42.2361,1559634.0
2022-01-27 09:35:00,46.27,46.37,46.13,46.35,790149.0,42.2452,42.3365,42.1174,42.3183,790149.0
2022-01-27 09:40:00,46.33,46.54,46.29,46.51,873970.0,42.3,42.4918,42.2635,42.4644,873970.0
2022-01-27 09:45:00,46.51,46.75,46.38,46.64,1087242.0,42.4644,42.6835,42.3457,42.5831,1087242.0
2022-01-27 09:50:00,46.64,46.68,46.41,46.5,721408.0,42.5831,42.6196,42.3731,42.4552,721408.0
2022-01-27 09:55:00,46.5,46.51,46.23,46.46,926221.0,42.4552,42.4644,42.2087,42.4187,926221.0
2022-01-27 10:00:00,46.46,46.5,46.33,46.47,802257.0,42.4187,42.4552,42.3,42.4279,802257.0
2022-01-27 10:05:00,46.47,46.61,46.37,46.51,718593.0,42.4279,42.5557,42.3365,42.4644,718593.0
2022-01-27 10:10:00,46.52,46.57,46.48,46.52,498384.0,42.4735,42.5192,42.437,42.4735,498384.0
2022-01-27 10:15:00,46.53,46.57,46.41,46.48,673483.0,42.4826,42.5192,42.3731,42.437,673483.0
2022-01-27 10:20:00,46.48,46.52,46.35,46.38,661578.0,42.437,42.4735,42.3183,42.3457,661578.0
2022-01-27 10:25:00,46.39,46.42,46.16,46.16,556906.0,42.3548,42.3822,42.1448,42.1448,556906.0
2022-01-27 10:30:00,46.17,46.29,46.13,46.25,781958.0,42.1539,42.2635,42.1174,42.227,781958.0
2022-01-27 10:35:00,46.26,46.26,46.07,46.12,826955.0,42.2361,42.2361,42.0626,42.1083,826955.0
2022-01-27 10:40:00,46.13,46.36,46.12,46.36,1061934.0,42.1174,42.3274,42.1083,42.3274,1061934.0
2022-01-27 10:45:00,46.37,46.4,46.31,46.33,609063.0,42.3365,42.3639,42.2818,42.3,609063.0
2022-01-27 10:50:00,46.33,46.45,46.32,46.41,454146.0,42.3,42.4096,42.2909,42.3731,454146.0
2022-01-27 10:55:00,46.42,46.53,46.4,46.5,966707.0,42.3822,42.4826,42.3639,42.4552,966707.0
2022-01-27 11:00:00,46.5,46.56,46.48,46.5,895917.0,42.4552,42.51,42.437,42.4552,895917.0
2022-01-27 11:05:00,46.49,46.56,46.41,46.43,598608.0,42.4461,42.51,42.3731,42.3913,598608.0
2022-01-27 11:10:00,46.44,46.53,46.43,46.45,536844.0,42.4005,42.4826,42.3913,42.4096,536844.0
2022-01-27 11:15:00,46.45,46.45,46.21,46.27,563001.0,42.4096,42.4096,42.1905,42.2452,563001.0
2022-01-27 11:20:00,46.27,46.31,46.18,46.23,784322.0,42.2452,42.2818,42.1631,42.2087,784322.0
2022-01-27 11:25:00,46.23,46.25,46.14,46.24,438445.0,42.2087,42.227,42.1266,42.2179,438445.0
2022-01-27 11:30:00,46.24,46.27,46.19,46.25,563333.0,42.2179,42.2452,42.1722,42.227,563333.0
2022-01-27 11:35:00,46.26,46.36,46.25,46.29,504454.0,42.2361,42.3274,42.227,42.2635,504454.0
2022-01-27 11:40:00,46.29,46.35,46.2,46.25,565755.0,42.2635,42.3183,42.1813,42.227,565755.0
2022-01-27 11:45:00,46.25,46.32,46.25,46.28,374472.0,42.227,42.2909,42.227,42.2544,374472.0
2022-01-27 11:50:00,46.28,46.32,46.21,46.29,359685.0,42.2544,42.2909,42.1905,42.2635,359685.0
2022-01-27 11:55:00,46.29,46.29,46.19,46.21,595303.0,42.2635,42.2635,42.1722,42.1905,595303.0
2022-01-27 12:00:00,46.2,46.22,46.12,46.18,868730.0,42.1813,42.1996,42.1083,42.1631,868730.0
2022-01-27 12:05:00,46.18,46.18,46.07,46.09,537709.0,42.1631,42.1631,42.0626,42.0809,537709.0
2022-01-27 12:10:00,46.09,46.16,46.03,46.13,393456.0,42.0809,42.1448,42.0261,42.1174,393456.0
2022-01-27 12:15:00,46.13,46.13,45.98,46.04,672499.0,42.1174,42.1174,41.9805,42.0353,672499.0
2022-01-27 12:20:00,46.04,46.04,45.91,45.94,543636.0,42.0353,42.0353,41.9166,41.944,543636.0
2022-01-27 12:25:00,45.94,45.96,45.8,45.85,723625.0,41.944,41.9622,41.8161,41.8618,723625.0
2022-01-27 12:30:00,45.85,45.89,45.76,45.8,467069.0,41.8618,41.8983,41.7796,41.8161,467069.0
2022-01-27 12:35:00,45.8,45.81,45.68,45.71,435460.0,41.8161,41.8253,41.7066,41.734,435460.0
2022-01-27 12:40:00,45.7,45.72,45.62,45.63,684078.0,41.7248,41.7431,41.6518,41.6609,684078.0
2022-01-27 12:45:00,45.63,45.65,45.49,45.52,791560.0,41.6609,41.6792,41.5331,41.5605,791560.0
2022-01-27 12:50:00,45.53,45.6,45.52,45.58,694093.0,41.5696,41.6335,41.5605,41.6153,694093.0
2022-01-27 12:55:00,45.57,45.65,45.53,45.55,692085.0,41.6061,41.6792,41.5696,41.5879,692085.0
2022-01-27 13:00:00,45.55,45.59,45.44,45.46,616900.0,41.5879,41.6244,41.4874,41.5057,616900.0
2022-01-27 13:05:00,45.45,45.48,45.35,45.39,605137.0,41.4966,41.524,41.4053,41.4418,605137.0
2022-01-27 13:10:00,45.39,45.39,45.26,45.33,619563.0,41.4418,41.4418,41.3231,41.387,619563.0
2022-01-27 13:15:00,45.32,45.41,45.29,45.3,602976.0,41.3779,41.4601,41.3505,41.3596,602976.0
2022-01-27 13:20:00,45.3,45.32,45.16,45.17,388672.0,41.3596,41.3779,41.2318,41.2409,388672.0
2022-01-27 13:25:00,45.17,45.23,45.13,45.14,519631.0,41.2409,41.2957,41.2044,41.2135,519631.0
2022-01-27 13:30:00,45.14,45.24,45.12,45.17,695910.0,41.2135,41.3048,41.1953,41.2409,695910.0
2022-01-27 13:35:00,45.17,45.24,45.09,45.1,625524.0,41.2409,41.3048,41.1679,41.177,625524.0
2022-01-27 13:40:00,45.11,45.29,45.1,45.26,687762.0,41.1861,41.3505,41.177,41.3231,687762.0
2022-01-27 13:45:00,45.26,45.27,45.11,45.2,592283.0,41.3231,41.3322,41.1861,41.2683,592283.0
2022-01-27 13:50:00,45.19,45.22,45.12,45.15,504412.0,41.2592,41.2866,41.1953,41.2227,504412.0
2022-01-27 13:55:00,45.15,45.3,45.13,45.27,912298.0,41.2227,41.3596,41.2044,41.3322,912298.0
2022-01-27 14:00:00,45.26,45.43,45.26,45.39,672968.0,41.3231,41.4783,41.3231,41.4418,672968.0
2022-01-27 14:05:00,45.4,45.51,45.35,45.43,497309.0,41.4509,41.5514,41.4053,41.4783,497309.0
2022-01-27 14:10:00,45.41,45.47,45.38,45.42,314320.0,41.4601,41.5148,41.4327,41.4692,314320.0
2022-01-27 14:15:00,45.41,45.43,45.3,45.33,380943.0,41.4601,41.4783,41.3596,41.387,380943.0
2022-01-27 14:20:00,45.33,45.37,45.23,45.25,575418.0,41.387,41.4235,41.2957,41.314,575418.0
2022-01-27 14:25:00,45.24,45.31,45.22,45.27,617307.0,41.3048,41.3688,41.2866,41.3322,617307.0
2022-01-27 14:30:00,45.28,45.35,45.19,45.29,557020.0,41.3414,41.4053,41.2592,41.3505,557020.0
2022-01-27 14:35:00,45.29,45.43,45.27,45.39,592375.0,41.3505,41.4783,41.3322,41.4418,592375.0
2022-01-27 14:40:00,45.38,45.52,45.37,45.44,622527.0,41.4327,41.5605,41.4235,41.4874,622527.0
2022-01-27 14:45:00,45.45,45.5,45.4,45.43,483139.0,41.4966,41.5422,41.4509,41.4783,483139.0
2022-01-27 14:50:00,45.44,45.44,45.24,45.26,416501.0,41.4874,41.4874,41.3048,41.3231,416501.0
2022-01-27 14:55:00,45.26,45.33,45.18,45.31,793401.0,41.3231,41.387,41.2501,41.3688,793401.0
2022-01-27 15:00:00,45.31,45.49,45.31,45.48,669380.0,41.3688,41.5331,41.3688,41.524,669380.0
2022-01-27 15:05:00,45.49,45.5,45.35,45.35,612620.0,41.5331,41.5422,41.4053,41.4053,612620.0
2022-01-27 15:10:00,45.36,45.38,45.19,45.23,385183.0,41.4144,41.4327,41.2592,41.2957,385183.0
2022-01-27 15:15:00,45.23,45.3,45.13,45.29,772445.0,41.2957,41.3596,41.2044,41.3505,772445.0
2022-01-27 15:20:00,45.3,45.36,45.25,45.32,739975.0,41.3596,41.4144,41.314,41.3779,739975.0
2022-01-27 15:25:00,45.32,45.56,45.31,45.5,817925.0,41.3779,41.597,41.3688,41.5422,817925.0
2022-01-27 15:30:00,45.5,45.55,45.41,45.42,750892.0,41.5422,41.5879,41.4601,41.4692,750892.0
2022-01-27 15:35:00,45.42,45.46,45.32,45.38,595718.0,41.4692,41.5057,41.3779,41.4327,595718.0
2022-01-27 15:40:00,45.37,45.57,45.35,45.56,902147.0,41.4235,41.6061,41.4053,41.597,902147.0
2022-01-27 15:45:00,45.57,45.64,45.41,45.51,1475665.0,41.6061,41.67,41.4601,41.5514,1475665.0
2022-01-27 15:50:00,45.51,45.65,45.43,45.5,1425009.0,41.5514,41.6792,41.4783,41.5422,1425009.0
2022-01-27 15:55:00,45.49,45.55,45.46,45.48,2756592.0,41.5331,41.5879,41.5057,41.524,2756592.0
2022-01-28 09:30:00,45.33,45.33,44.72,44.86,2114319.0,41.387,41.387,40.8301,40.9579,2114319.0
2022-01-28 09:35:00,44.87,44.96,44.63,44.71,1092923.0,40.967,41.0492,40.7479,40.8209,1092923.0
2022-01-28 09:40:00,44.71,44.83,44.62,44.76,1260583.0,40.8209,40.9305,40.7388,40.8666,1260583.0
2022-01-28 09:45:00,44.76,44.82,44.63,44.72,1266549.0,40.8666,40.9214,40.7479,40.8301,1266549.0
2022-01-28 09:50:00,44.72,44.95,44.69,44.72,924640.0,40.8301,41.0401,40.8027,40.8301,924640.0
2022-01-28 09:55:00,44.72,44.74,44.45,44.54,704375.0,40.8301,40.8483,40.5836,40.6657,704375.0
2022-01-28 10:00:00,44.55,44.62,44.45,44.56,769629.0,40.6749,40.7388,40.5836,40.684,769629.0
2022-01-28 10:05:00,44.57,44.79,44.54,44.77,625262.0,40.6931,40.894,40.6657,40.8757,625262.0
2022-01-28 10:10:00,44.77,44.97,44.73,44.94,813889.0,40.8757,41.0583,40.8392,41.0309,813889.0
2022-01-28 10:15:00,44.94,45.07,44.9,45.04,800987.0,41.0309,41.1496,40.9944,41.1222,800987.0
2022-01-28 10:20:00,45.03,45.13,44.98,45.03,570101.0,41.1131,41.2044,41.0675,41.1131,570101.0
2022-01-28 10:25:00,45.04,45.05,44.91,45.02,573927.0,41.1222,41.1314,41.0035,41.104,573927.0
2022-01-28 10:30:00,45.03,45.08,44.94,45.0,568091.0,41.1131,41.1588,41.0309,41.0857,568091.0
2022-01-28 10:35:00,45.0,45.06,44.9,44.92,542813.0,41.0857,41.1405,40.9944,41.0127,542813.0
2022-01-28 10:40:00,44.92,44.92,44.7,44.73,601341.0,41.0127,41.0127,40.8118,40.8392,601341.0
2022-01-28 10:45:00,44.73,45.01,44.68,44.98,522739.0,40.8392,41.0948,40.7936,41.0675,522739.0
2022-01-28 10:50:00,44.98,45.13,44.97,45.08,618917.0,41.0675,41.2044,41.0583,41.1588,618917.0
2022-01-28 10:55:00,45.08,45.13,44.94,45.13,522719.0,41.1588,41.2044,41.0309,41.2044,522719.0
2022-01-28 11:00:00,45.13,45.18,44.98,45.05,411187.0,41.2044,41.2501,41.0675,41.1314,411187.0
2022-01-28 11:05:00,45.05,45.16,45.04,45.12,379871.0,41.1314,41.2318,41.1222,41.1953,379871.0
2022-01-28 11:10:00,45.12,45.2,45.1,45.16,406127.0,41.1953,41.2683,41.177,41.2318,406127.0
2022-01-28 11:15:00,45.16,45.34,45.16,45.33,730751.0,41.2318,41.3961,41.2318,41.387,730751.0
2022-01-28 11:20:00,45.34,45.4,45.23,45.29,456283.0,41.3961,41.4509,41.2957,41.3505,456283.0
2022-01-28 11:25:00,45.29,45.36,45.23,45.24,407034.0,41.3505,41.4144,41.2957,41.3048,407034.0
2022-01-28 11:30:00,45.24,45.3,45.16,45.23,571124.0,41.3048,41.3596,41.2318,41.2957,571124.0
2022-01-28 11:35:00,45.23,45.36,45.21,45.26,518600.0,41.2957,41.4144,41.2775,41.3231,518600.0
2022-01-28 11:40:00,45.26,45.28,45.21,45.26,281403.0,41.3231,41.3414,41.2775,41.3231,281403.0
2022-01-28 11:45:00,45.26,45.28,45.2,45.23,347040.0,41.3231,41.3414,41.2683,41.2957,347040.0
2022-01-28 11:50:00,45.23,45.42,45.21,45.41,373878.0,41.2957,41.4692,41.2775,41.4601,373878.0
2022-01-28 11:55:00,45.41,45.47,45.38,45.43,644478.0,41.4601,41.5148,41.4327,41.4783,644478.0
2022-01-28 12:00:00,45.43,45.5,45.41,45.48,368617.0,41.4783,41.5422,41.4601,41.524,368617.0
2022-01-28 12:05:00,45.48,45.54,45.45,45.51,279352.0,41.524,41.5787,41.4966,41.5514,279352.0
2022-01-28 12:10:00,45.51,45.53,45.39,45.43,344714.0,41.5514,41.5696,41.4418,41.4783,344714.0
2022-01-28 12:15:00,45.44,45.48,45.36,45.46,364494.0,41.4874,41.524,41.4144,41.5057,364494.0
2022-01-28 12:20:00,45.45,45.45,45.31,45.36,354741.0,41.4966,41.4966,41.3688,41.4144,354741.0
2022-01-28 12:25:00,45.35,45.35,45.23,45.27,285413.0,41.4053,41.4053,41.2957,41.3322,285413.0
2022-01-28 12:30:00,45.27,45.31,45.21,45.28,282055.0,41.3322,41.3688,41.2775,41.3414,282055.0
2022-01-28 12:35:00,45.28,45.29,45.16,45.16,353323.0,41.3414,41.3505,41.2318,41.2318,353323.0
2022-01-28 12:40:00,45.16,45.21,45.13,45.21,341912.0,41.2318,41.2775,41.2044,41.2775,341912.0
2022-01-28 12:45:00,45.21,45.21,45.11,45.15,272072.0,41.2775,41.2775,41.1861,41.2227,272072.0
2022-01-28 12:50:00,45.16,45.16,45.0,45.04,567480.0,41.2318,41.2318,41.0857,41.1222,567480.0
2022-01-28 12:55:00,45.03,45.14,45.03,45.09,526209.0,41.1131,41.2135,41.1131,41.1679,526209.0
2022-01-28 13:00:00,45.1,45.16,45.08,45.16,352449.0,41.177,41.2318,41.1588,41.2318,352449.0
2022-01-28 13:05:00,45.15,45.27,45.12,45.26,316222.0,41.2227,41.3322,41.1953,41.3231,316222.0
2022-01-28 13:10:00,45.25,45.32,45.19,45.3,359014.0,41.314,41.3779,41.2592,41.3596,359014.0
2022-01-28 13:15:00,45.3,45.32,45.26,45.28,251442.0,41.3596,41.3779,41.3231,41.3414,251442.0
2022-01-28 13:20:00,45.28,45.32,45.22,45.28,201503.0,41.3414,41.3779,41.2866,41.3414,201503.0
2022-01-28 13:25:00,45.28,45.31,45.21,45.29,221849.0,41.3414,41.3688,41.2775,41.3505,221849.0
2022-01-28 13:30:00,45.29,45.35,45.29,45.3,265359.0,41.3505,41.4053,41.3505,41.3596,265359.0
2022-01-28 13:35:00,45.3,45.38,45.29,45.32,319587.0,41.3596,41.4327,41.3505,41.3779,319587.0
2022-01-28 13:40:00,45.32,45.35,45.27,45.32,282862.0,41.3779,41.4053,41.3322,41.3779,282862.0
2022-01-28 13:45:00,45.32,45.33,45.24,45.29,551278.0,41.3779,41.387,41.3048,41.3505,551278.0
2022-01-28 13:50:00,45.29,45.41,45.28,45.38,227573.0,41.3505,41.4601,41.3414,41.4327,227573.0
2022-01-28 13:55:00,45.38,45.42,45.32,45.32,309939.0,41.4327,41.4692,41.3779,41.3779,309939.0
2022-01-28 14:00:00,45.32,45.42,45.29,45.29,393970.0,41.3779,41.4692,41.3505,41.3505,393970.0
2022-01-28 14:05:00,45.29,45.34,45.25,45.29,364306.0,41.3505,41.3961,41.314,41.3505,364306.0
2022-01-28 14:10:00,45.29,45.29,45.14,45.16,364928.0,41.3505,41.3505,41.2135,41.2318,364928.0
2022-01-28 14:15:00,45.16,45.17,45.06,45.07,429577.0,41.2318,41.2409,41.1405,41.1496,429577.0
2022-01-28 14:20:00,45.07,45.09,45.01,45.02,443770.0,41.1496,41.1679,41.0948,41.104,443770.0
2022-01-28 14:25:00,45.01,45.06,44.95,44.97,436090.0,41.0948,41.1405,41.0401,41.0583,436090.0
2022-01-28 14:30:00,44.97,45.01,44.91,44.93,473186.0,41.0583,41.0948,41.0035,41.0218,473186.0
2022-01-28 14:35:00,44.94,45.05,44.93,45.05,592856.0,41.0309,41.1314,41.0218,41.1314,592856.0
2022-01-28 14:40:00,45.05,45.19,45.05,45.18,449623.0,41.1314,41.2592,41.1314,41.2501,449623.0
2022-01-28 14:45:00,45.18,45.24,45.13,45.23,334607.0,41.2501,41.3048,41.2044,41.2957,334607.0
2022-01-28 14:50:00,45.24,45.28,45.18,45.23,244317.0,41.3048,41.3414,41.2501,41.2957,244317.0
2022-01-28 14:55:00,45.23,45.35,45.22,45.31,402599.0,41.2957,41.4053,41.2866,41.3688,402599.0
2022-01-28 15:00:00,45.31,45.36,45.25,45.32,400232.0,41.3688,41.4144,41.314,41.3779,400232.0
2022-01-28 15:05:00,45.32,45.37,45.29,45.36,319857.0,41.3779,41.4235,41.3505,41.4144,319857.0
2022-01-28 15:10:00,45.37,45.39,45.27,45.32,495024.0,41.4235,41.4418,41.3322,41.3779,495024.0
2022-01-28 15:15:00,45.32,45.4,45.3,45.38,435246.0,41.3779,41.4509,41.3596,41.4327,435246.0
2022-01-28 15:20:00,45.38,45.49,45.35,45.47,725976.0,41.4327,41.5331,41.4053,41.5148,725976.0
2022-01-28 15:25:00,45.48,45.49,45.42,45.45,640927.0,41.524,41.5331,41.4692,41.4966,640927.0
2022-01-28 15:30:00,45.46,45.56,45.32,45.52,808364.0,41.5057,41.597,41.3779,41.5605,808364.0
2022-01-28 15:35:00,45.53,45.54,45.46,45.49,437521.0,41.5696,41.5787,41.5057,41.5331,437521.0
2022-01-28 15:40:00,45.5,45.61,45.47,45.59,598201.0,41.5422,41.6427,41.5148,41.6244,598201.0
2022-01-28 15:45:00,45.59,45.72,45.54,45.71,822964.0,41.6244,41.7431,41.5787,41.734,822964.0
2022-01-28 15:50:00,45.71,45.8,45.63,45.76,1124456.0,41.734,41.8161,41.6609,41.7796,1124456.0
2022-01-28 15:55:00,45.76,45.89,45.72,45.87,1532279.0,41.7796,41.8983,41.7431,41.88,1532279.0
2022-01-31 09:30:00,45.52,45.6,45.23,45.37,1309346.0,41.5605,41.6335,41.2957,41.4235,1309346.0
2022-01-31 09:35:00,45.37,45.55,45.31,45.37,693069.0,41.4235,41.5879,41.3688,41.4235,693069.0
2022-01-31 09:40:00,45.37,45.4,45.25,45.36,494789.0,41.4235,41.4509,41.314,41.4144,494789.0
2022-01-31 09:45:00,45.35,45.4,45.22,45.33,456257.0,41.4053,41.4509,41.2866,41.387,456257.0
2022-01-31 09:50:00,45.33,45.63,45.33,45.55,649041.0,41.387,41.6609,41.387,41.5879,649041.0
2022-01-31 09:55:00,45.55,45.6,45.45,45.59,705833.0,41.5879,41.6335,41.4966,41.6244,705833.0
2022-01-31 10:00:00,45.59,45.77,45.59,45.73,704054.0,41.6244,41.7887,41.6244,41.7522,704054.0
2022-01-31 10:05:00,45.72,45.76,45.67,45.76,377045.0,41.7431,41.7796,41.6974,41.7796,377045.0
2022-01-31 10:10:00,45.75,45.77,45.69,45.75,486548.0,41.7705,41.7887,41.7157,41.7705,486548.0
2022-01-31 10:15:00,45.76,45.85,45.73,45.83,368892.0,41.7796,41.8618,41.7522,41.8435,368892.0
2022-01-31 10:20:00,45.83,45.88,45.79,45.87,435702.0,41.8435,41.8892,41.807,41.88,435702.0
2022-01-31 10:25:00,45.87,45.92,45.81,45.87,339868.0,41.88,41.9257,41.8253,41.88,339868.0
2022-01-31 10:30:00,45.87,46.05,45.85,46.04,631666.0,41.88,42.0444,41.8618,42.0353,631666.0
2022-01-31 10:35:00,46.03,46.08,45.91,45.91,301474.0,42.0261,42.0718,41.9166,41.9166,301474.0
2022-01-31 10:40:00,45.91,45.92,45.76,45.79,379765.0,41.9166,41.9257,41.7796,41.807,379765.0
2022-01-31 10:45:00,45.78,45.79,45.7,45.78,481924.0,41.7979,41.807,41.7248,41.7979,481924.0
2022-01-31 10:50:00,45.78,45.85,45.77,45.83,346708.0,41.7979,41.8618,41.7887,41.8435,346708.0
2022-01-31 10:55:00,45.83,45.91,45.8,45.85,427729.0,41.8435,41.9166,41.8161,41.8618,427729.0
2022-01-31 11:00:00,45.86,45.92,45.84,45.89,293641.0,41.8709,41.9257,41.8527,41.8983,293641.0
2022-01-31 11:05:00,45.89,45.9,45.82,45.84,196274.0,41.8983,41.9074,41.8344,41.8527,196274.0
2022-01-31 11:10:00,45.84,45.89,45.8,45.87,203316.0,41.8527,41.8983,41.8161,41.88,203316.0
2022-01-31 11:15:00,45.87,45.88,45.72,45.73,279504.0,41.88,41.8892,41.7431,41.7522,279504.0
2022-01-31 11:20:00,45.74,45.78,45.7,45.76,336256.0,41.7613,41.7979,41.7248,41.7796,336256.0
2022-01-31 11:25:00,45.77,45.81,45.69,45.73,247070.0,41.7887,41.8253,41.7157,41.7522,247070.0
2022-01-31 11:30:00,45.73,45.88,45.67,45.85,324626.0,41.7522,41.8892,41.6974,41.8618,324626.0
2022-01-31 11:35:00,45.85,45.86,45.76,45.77,121188.0,41.8618,41.8709,41.7796,41.7887,121188.0
2022-01-31 11:40:00,45.77,45.82,45.75,45.81,207601.0,41.7887,41.8344,41.7705,41.8253,207601.0
2022-01-31 11:45:00,45.8,45.87,45.77,45.86,233356.0,41.8161,41.88,41.7887,41.8709,233356.0
2022-01-31 11:50:00,45.86,45.98,45.85,45.98,215484.0,41.8709,41.9805,41.8618,41.9805,215484.0
2022-01-31 11:55:00,45.98,46.02,45.97,45.98,253626.0,41.9805,42.017,41.9713,41.9805,253626.0
2022-01-31 12:00:00,45.97,46.01,45.95,45.98,371685.0,41.9713,42.0079,41.9531,41.9805,371685.0
2022-01-31 12:05:00,45.98,46.02,45.94,45.96,178953.0,41.9805,42.017,41.944,41.9622,178953.0
2022-01-31 12:10:00,45.96,45.99,45.95,45.98,164504.0,41.9622,41.9896,41.9531,41.9805,164504.0
2022-01-31 12:15:00,45.97,46.08,45.97,46.08,259923.0,41.9713,42.0718,41.9713,42.0718,259923.0
2022-01-31 12:20:00,46.08,46.1,46.04,46.08,241746.0,42.0718,42.09,42.0353,42.0718,241746.0
2022-01-31 12:25:00,46.08,46.13,46.06,46.09,218004.0,42.0718,42.1174,42.0535,42.0809,218004.0
2022-01-31 12:30:00,46.09,46.11,46.06,46.07,167418.0,42.0809,42.0992,42.0535,42.0626,167418.0
2022-01-31 12:35:00,46.08,46.13,46.06,46.1,152794.0,42.0718,42.1174,42.0535,42.09,152794.0
2022-01-31 12:40:00,46.09,46.17,46.09,46.16,180298.0,42.0809,42.1539,42.0809,42.1448,180298.0
2022-01-31 12:45:00,46.16,46.24,46.16,46.22,229094.0,42.1448,42.2179,42.1448,42.1996,229094.0
2022-01-31 12:50:00,46.22,46.23,46.19,46.23,125871.0,42.1996,42.2087,42.1722,42.2087,125871.0
2022-01-31 12:55:00,46.23,46.26,46.21,46.26,217196.0,42.2087,42.2361,42.1905,42.2361,217196.0
2022-01-31 13:00:00,46.26,46.26,46.19,46.22,166511.0,42.2361,42.2361,42.1722,42.1996,166511.0
2022-01-31 13:05:00,46.22,46.23,46.18,46.21,119666.0,42.1996,42.2087,42.1631,42.1905,119666.0
2022-01-31 13:10:00,46.21,46.22,46.14,46.17,204973.0,42.1905,42.1996,42.1266,42.1539,204973.0
2022-01-31 13:15:00,46.17,46.23,46.14,46.23,312787.0,42.1539,42.2087,42.1266,42.2087,312787.0
2022-01-31 13:20:00,46.23,46.26,46.21,46.26,239468.0,42.2087,42.2361,42.1905,42.2361,239468.0
2022-01-31 13:25:00,46.25,46.27,46.13,46.15,320811.0,42.227,42.2452,42.1174,42.1357,320811.0
2022-01-31 13:30:00,46.15,46.16,46.08,46.09,229711.0,42.1357,42.1448,42.0718,42.0809,229711.0
2022-01-31 13:35:00,46.1,46.14,46.08,46.09,186696.0,42.09,42.1266,42.0718,42.0809,186696.0
2022-01-31 13:40:00,46.09,46.15,46.07,46.08,243095.0,42.0809,42.1357,42.0626,42.0718,243095.0
2022-01-31 13:45:00,46.07,46.15,46.07,46.12,171696.0,42.0626,42.1357,42.0626,42.1083,171696.0
2022-01-31 13:50:00,46.13,46.14,46.1,46.11,115327.0,42.1174,42.1266,42.09,42.0992,115327.0
2022-01-31 13:55:00,46.11,46.12,46.08,46.12,279934.0,42.0992,42.1083,42.0718,42.1083,279934.0
2022-01-31 14:00:00,46.12,46.14,46.09,46.12,244559.0,42.1083,42.1266,42.0809,42.1083,244559.0
2022-01-31 14:05:00,46.13,46.18,46.12,46.16,186346.0,42.1174,42.1631,42.1083,42.1448,186346.0
2022-01-31 14:10:00,46.16,46.19,46.15,46.16,185370.0,42.1448,42.1722,42.1357,42.1448,185370.0
2022-01-31 14:15:00,46.15,46.2,46.14,46.19,194479.0,42.1357,42.1813,42.1266,42.1722,194479.0
2022-01-31 14:20:00,46.19,46.27,46.17,46.25,252073.0,42.1722,42.2452,42.1539,42.227,252073.0
2022-01-31 14:25:00,46.24,46.26,46.21,46.26,271128.0,42.2179,42.2361,42.1905,42.2361,271128.0
2022-01-31 14:30:00,46.26,46.26,46.22,46.24,250354.0,42.2361,42.2361,42.1996,42.2179,250354.0
2022-01-31 14:35:00,46.24,46.25,46.2,46.22,200613.0,42.2179,42.227,42.1813,42.1996,200613.0
2022-01-31 14:40:00,46.22,46.23,46.18,46.18,173882.0,42.1996,42.2087,42.1631,42.1631,173882.0
2022-01-31 14:45:00,46.18,46.19,46.13,46.13,196717.0,42.1631,42.1722,42.1174,42.1174,196717.0
2022-01-31 14:50:00,46.14,46.15,46.09,46.09,198084.0,42.1266,42.1357,42.0809,42.0809,198084.0
2022-01-31 14:55:00,46.1,46.15,46.1,46.13,130672.0,42.09,42.1357,42.09,42.1174,130672.0
2022-01-31 15:00:00,46.12,46.17,46.11,46.15,200309.0,42.1083,42.1539,42.0992,42.1357,200309.0
2022-01-31 15:05:00,46.15,46.18,46.06,46.07,298911.0,42.1357,42.1631,42.0535,42.0626,298911.0
2022-01-31 15:10:00,46.07,46.1,45.95,45.99,350141.0,42.0626,42.09,41.9531,41.9896,350141.0
2022-01-31 15:15:00,45.99,46.02,45.94,45.96,436384.0,41.9896,42.017,41.944,41.9622,436384.0
2022-01-31 15:20:00,45.95,46.07,45.95,46.03,579143.0,41.9531,42.0626,41.9531,42.0261,579143.0
2022-01-31 15:25:00,46.04,46.11,46.03,46.08,320294.0,42.0353,42.0992,42.0261,42.0718,320294.0
2022-01-31 15:30:00,46.08,46.12,46.02,46.12,501790.0,42.0718,42.1083,42.017,42.1083,501790.0
2022-01-31 15:35:00,46.12,46.13,46.03,46.05,490542.0,42.1083,42.1174,42.0261,42.0444,490542.0
2022-01-31 15:40:00,46.05,46.08,46.02,46.06,609928.0,42.0444,42.0718,42.017,42.0535,609928.0
2022-01-31 15:45:00,46.07,46.08,46.03,46.06,550383.0,42.0626,42.0718,42.0261,42.0535,550383.0
2022-01-31 15:50:00,46.05,46.18,46.04,46.16,863071.0,42.0444,42.1631,42.0353,42.1448,863071.0
2022-01-31 15:55:00,46.16,46.18,46.09,46.13,2046678.0,42.1448,42.1631,42.0809,42.1174,2046678.0
2022-02-01 09:30:00,46.21,46.22,45.9,46.12,1359670.0,42.1905,42.1996,41.9074,42.1083,1359670.0
2022-02-01 09:35:00,46.12,46.46,46.06,46.34,1029619.0,42.1083,42.4187,42.0535,42.3092,1029619.0
2022-02-01 09:40:00,46.34,46.46,46.27,46.32,749681.0,42.3092,42.4187,42.2452,42.2909,749681.0
2022-02-01 09:45:00,46.32,46.45,46.24,46.39,651041.0,42.2909,42.4096,42.2179,42.3548,651041.0
2022-02-01 09:50:00,46.4,46.58,46.39,46.55,770811.0,42.3639,42.5283,42.3548,42.5009,770811.0
2022-02-01 09:55:00,46.54,46.68,46.53,46.6,709182.0,42.4918,42.6196,42.4826,42.5465,709182.0
2022-02-01 10:00:00,46.61,46.63,46.43,46.43,1114050.0,42.5557,42.5739,42.3913,42.3913,1114050.0
2022-02-01 10:05:00,46.43,46.48,46.34,46.36,627859.0,42.3913,42.437,42.3092,42.3274,627859.0
2022-02-01 10:10:00,46.37,46.53,46.36,46.51,519426.0,42.3365,42.4826,42.3274,42.4644,519426.0
2022-02-01 10:15:00,46.52,46.54,46.42,46.51,494160.0,42.4735,42.4918,42.3822,42.4644,494160.0
2022-02-01 10:20:00,46.5,46.63,46.49,46.59,480726.0,42.4552,42.5739,42.4461,42.5374,480726.0
2022-02-01 10:25:00,46.59,46.62,46.48,46.5,472697.0,42.5374,42.5648,42.437,42.4552,472697.0
2022-02-01 10:30:00,46.49,46.65,46.49,46.58,696029.0,42.4461,42.5922,42.4461,42.5283,696029.0
2022-02-01 10:35:00,46.58,46.73,46.57,46.7,654040.0,42.5283,42.6652,42.5192,42.6378,654040.0
2022-02-01 10:40:00,46.7,46.78,46.65,46.66,747002.0,42.6378,42.7109,42.5922,42.6013,747002.0
2022-02-01 10:45:00,46.68,46.71,46.55,46.58,622793.0,42.6196,42.647,42.5009,42.5283,622793.0
2022-02-01 10:50:00,46.57,46.66,46.57,46.66,456748.0,42.5192,42.6013,42.5192,42.6013,456748.0
2022-02-01 10:55:00,46.66,46.82,46.65,46.79,480887.0,42.6013,42.7474,42.5922,42.72,480887.0
2022-02-01 11:00:00,46.79,46.83,46.67,46.69,454931.0,42.72,42.7565,42.6105,42.6287,454931.0
2022-02-01 11:05:00,46.7,46.72,46.63,46.72,342434.0,42.6378,42.6561,42.5739,42.6561,342434.0
2022-02-01 11:10:00,46.72,46.75,46.69,46.72,283696.0,42.6561,42.6835,42.6287,42.6561,283696.0
2022-02-01 11:15:00,46.72,46.72,46.63,46.64,314953.0,42.6561,42.6561,42.5739,42.5831,314953.0
2022-02-01 11:20:00,46.64,46.67,46.54,46.55,318835.0,42.5831,42.6105,42.4918,42.5009,318835.0
2022-02-01 11:25:00,46.55,46.59,46.5,46.51,290027.0,42.5009,42.5374,42.4552,42.4644,290027.0
2022-02-01 11:30:00,46.5,46.55,46.43,46.55,466908.0,42.4552,42.5009,42.3913,42.5009,466908.0
2022-02-01 11:35:00,46.55,46.61,46.53,46.6,244434.0,42.5009,42.5557,42.4826,42.5465,244434.0
2022-02-01 11:40:00,46.6,46.63,46.57,46.59,315952.0,42.5465,42.5739,42.5192,42.5374,315952.0
2022-02-01 11:45:00,46.59,46.61,46.56,46.61,272757.0,42.5374,42.5557,42.51,42.5557,272757.0
2022-02-01 11:50:00,46.61,46.61,46.55,46.56,175934.0,42.5557,42.5557,42.5009,42.51,175934.0
2022-02-01 11:55:00,46.57,46.66,46.57,46.66,205805.0,42.5192,42.6013,42.5192,42.6013,205805.0
2022-02-01 12:00:00,46.65,46.66,46.59,46.61,156571.0,42.5922,42.6013,42.5374,42.5557,156571.0
2022-02-01 12:05:00,46.61,46.64,46.58,46.63,170911.0,42.5557,42.5831,42.5283,42.5739,170911.0
2022-02-01 12:10:00,46.63,46.64,46.56,46.59,248038.0,42.5739,42.5831,42.51,42.5374,248038.0
2022-02-01 12:15:00,46.59,46.65,46.58,46.64,241859.0,42.5374,42.5922,42.5283,42.5831,241859.0
2022-02-01 12:20:00,46.63,46.65,46.58,46.64,154199.0,42.5739,42.5922,42.5283,42.5831,154199.0
2022-02-01 12:25:00,46.63,46.64,46.57,46.62,155245.0,42.5739,42.5831,42.5192,42.5648,155245.0
2022-02-01 12:30:00,46.62,46.63,46.52,46.52,327250.0,42.5648,42.5739,42.4735,42.4735,327250.0
2022-02-01 12:35:00,46.53,46.58,46.52,46.57,276476.0,42.4826,42.5283,42.4735,42.5192,276476.0
2022-02-01 12:40:00,46.56,46.65,46.55,46.62,180512.0,42.51,42.5922,42.5009,42.5648,180512.0
2022-02-01 12:45:00,46.63,46.63,46.57,46.61,211701.0,42.5739,42.5739,42.5192,42.5557,211701.0
2022-02-01 12:50:00,46.61,46.64,46.58,46.64,152117.0,42.5557,42.5831,42.5283,42.5831,152117.0
2022-02-01 12:55:00,46.64,46.69,46.62,46.68,153158.0,42.5831,42.6287,42.5648,42.6196,153158.0
2022-02-01 13:00:00,46.68,46.68,46.63,46.65,196422.0,42.6196,42.6196,42.5739,42.5922,196422.0
2022-02-01 13:05:00,46.65,46.66,46.6,46.62,143131.0,42.5922,42.6013,42.5465,42.5648,143131.0
2022-02-01 13:10:00,46.62,46.64,46.6,46.62,143267.0,42.5648,42.5831,42.5465,42.5648,143267.0
2022-02-01 13:15:00,46.61,46.66,46.6,46.62,202383.0,42.5557,42.6013,42.5465,42.5648,202383.0
2022-02-01 13:20:00,46.62,46.66,46.61,46.66,198162.0,42.5648,42.6013,42.5557,42.6013,198162.0
2022-02-01 13:25:00,46.66,46.72,46.65,46.72,283234.0,42.6013,42.6561,42.5922,42.6561,283234.0
2022-02-01 13:30:00,46.72,46.72,46.66,46.68,226476.0,42.6561,42.6561,42.6013,42.6196,226476.0
2022-02-01 13:35:00,46.68,46.72,46.67,46.7,223429.0,42.6196,42.6561,42.6105,42.6378,223429.0
2022-02-01 13:40:00,46.69,46.71,46.67,46.7,178572.0,42.6287,42.647,42.6105,42.6378,178572.0
2022-02-01 13:45:00,46.7,46.74,46.69,46.73,194747.0,42.6378,42.6744,42.6287,42.6652,194747.0
2022-02-01 13:50:00,46.74,46.75,46.71,46.72,193889.0,42.6744,42.6835,42.647,42.6561,193889.0
2022-02-01 13:55:00,46.72,46.72,46.67,46.72,182820.0,42.6561,42.6561,42.6105,42.6561,182820.0
2022-02-01 14:00:00,46.72,46.76,46.7,46.75,198783.0,42.6561,42.6926,42.6378,42.6835,198783.0
2022-02-01 14:05:00,46.75,46.78,46.73,46.76,166346.0,42.6835,42.7109,42.6652,42.6926,166346.0
2022-02-01 14:10:00,46.76,46.77,46.7,46.76,221728.0,42.6926,42.7018,42.6378,42.6926,221728.0
2022-02-01 14:15:00,46.76,46.8,46.75,46.79,216271.0,42.6926,42.7291,42.6835,42.72,216271.0
2022-02-01 14:20:00,46.79,46.79,46.7,46.75,235401.0,42.72,42.72,42.6378,42.6835,235401.0
2022-02-01 14:25:00,46.74,46.76,46.73,46.76,204125.0,42.6744,42.6926,42.6652,42.6926,204125.0
2022-02-01 14:30:00,46.76,46.81,46.75,46.8,232357.0,42.6926,42.7383,42.6835,42.7291,232357.0
2022-02-01 14:35:00,46.8,46.83,46.77,46.8,228512.0,42.7291,42.7565,42.7018,42.7291,228512.0
2022-02-01 14:40:00,46.8,46.82,46.77,46.79,123441.0,42.7291,42.7474,42.7018,42.72,123441.0
2022-02-01 14:45:00,46.79,46.8,46.76,46.78,134206.0,42.72,42.7291,42.6926,42.7109,134206.0
2022-02-01 14:50:00,46.78,46.79,46.74,46.79,133418.0,42.7109,42.72,42.6744,42.72,133418.0
2022-02-01 14:55:00,46.78,46.83,46.78,46.82,167994.0,42.7109,42.7565,42.7109,42.7474,167994.0
2022-02-01 15:00:00,46.82,46.93,46.81,46.91,339027.0,42.7474,42.8478,42.7383,42.8296,339027.0
2022-02-01 15:05:00,46.91,46.93,46.87,46.92,339510.0,42.8296,42.8478,42.7931,42.8387,339510.0
2022-02-01 15:10:00,46.93,46.94,46.89,46.91,221833.0,42.8478,42.857,42.8113,42.8296,221833.0
2022-02-01 15:15:00,46.92,46.94,46.9,46.94,174503.0,42.8387,42.857,42.8204,42.857,174503.0
2022-02-01 15:20:00,46.94,47.0,46.93,47.0,363171.0,42.857,42.9117,42.8478,42.9117,363171.0
2022-02-01 15:25:00,47.0,47.01,46.96,46.98,480521.0,42.9117,42.9209,42.8752,42.8935,480521.0
2022-02-01 15:30:00,46.98,47.01,46.97,47.0,448005.0,42.8935,42.9209,42.8844,42.9117,448005.0
2022-02-01 15:35:00,47.0,47.04,46.96,46.97,521591.0,42.9117,42.9483,42.8752,42.8844,521591.0
2022-02-01 15:40:00,46.97,47.07,46.96,47.05,536265.0,42.8844,42.9757,42.8752,42.9574,536265.0
2022-02-01 15:45:00,47.06,47.1,47.01,47.04,1009185.0,42.9665,43.0031,42.9209,42.9483,1009185.0
2022-02-01 15:50:00,47.04,47.06,46.97,47.01,1286525.0,42.9483,42.9665,42.8844,42.9209,1286525.0
2022-02-01 15:55:00,47.0,47.03,46.93,46.94,2310269.0,42.9117,42.9391,42.8478,42.857,2310269.0
2022-02-02 09:30:00,46.72,46.86,46.57,46.72,1320606.0,42.6561,42.7839,42.5192,42.6561,1320606.0
2022-02-02 09:35:00,46.72,46.79,46.56,46.7,908459.0,42.6561,42.72,42.51,42.6378,908459.0
2022-02-02 09:40:00,46.69,46.73,46.4,46.47,1239573.0,42.6287,42.6652,42.3639,42.4279,1239573.0
2022-02-02 09:45:00,46.48,46.51,46.41,46.44,598474.0,42.437,42.4644,42.3731,42.4005,598474.0
2022-02-02 09:50:00,46.43,46.47,46.36,46.38,631517.0,42.3913,42.4279,42.3274,42.3457,631517.0
2022-02-02 09:55:00,46.39,46.45,46.3,46.32,581206.0,42.3548,42.4096,42.2726,42.2909,581206.0
2022-02-02 10:00:00,46.32,46.44,46.3,46.41,589572.0,42.2909,42.4005,42.2726,42.3731,589572.0
2022-02-02 10:05:00,46.41,46.5,46.39,46.47,394781.0,42.3731,42.4552,42.3548,42.4279,394781.0
2022-02-02 10:10:00,46.46,46.57,46.42,46.53,385138.0,42.4187,42.5192,42.3822,42.4826,385138.0
2022-02-02 10:15:00,46.53,46.55,46.44,46.54,445616.0,42.4826,42.5009,42.4005,42.4918,445616.0
2022-02-02 10:20:00,46.55,46.59,46.49,46.51,325145.0,42.5009,42.5374,42.4461,42.4644,325145.0
2022-02-02 10:25:00,46.51,46.53,46.38,46.39,295744.0,42.4644,42.4826,42.3457,42.3548,295744.0
2022-02-02 10:30:00,46.39,46.54,46.38,46.42,397909.0,42.3548,42.4918,42.3457,42.3822,397909.0
2022-02-02 10:35:00,46.42,46.49,46.4,46.48,326310.0,42.3822,42.4461,42.3639,42.437,326310.0
2022-02-02 10:40:00,46.49,46.68,46.48,46.68,502705.0,42.4461,42.6196,42.437,42.6196,502705.0
2022-02-02 10:45:00,46.68,46.72,46.62,46.66,258136.0,42.6196,42.6561,42.5648,42.6013,258136.0
2022-02-02 10:50:00,46.65,46.68,46.52,46.59,411301.0,42.5922,42.6196,42.4735,42.5374,411301.0
2022-02-02 10:55:00,46.59,46.68,46.59,46.66,272389.0,42.5374,42.6196,42.5374,42.6013,272389.0
2022-02-02 11:00:00,46.65,46.68,46.58,46.61,409797.0,42.5922,42.6196,42.5283,42.5557,409797.0
2022-02-02 11:05:00,46.61,46.61,46.49,46.51,256672.0,42.5557,42.5557,42.4461,42.4644,256672.0
2022-02-02 11:10:00,46.51,46.55,46.46,46.47,295779.0,42.4644,42.5009,42.4187,42.4279,295779.0
2022-02-02 11:15:00,46.47,46.48,46.39,46.41,329568.0,42.4279,42.437,42.3548,42.3731,329568.0
2022-02-02 11:20:00,46.41,46.46,46.39,46.41,248582.0,42.3731,42.4187,42.3548,42.3731,248582.0
2022-02-02 11:25:00,46.41,46.43,46.39,46.41,274889.0,42.3731,42.3913,42.3548,42.3731,274889.0
2022-02-02 11:30:00,46.4,46.41,46.35,46.4,349164.0,42.3639,42.3731,42.3183,42.3639,349164.0
2022-02-02 11:35:00,46.39,46.44,46.36,46.38,263897.0,42.3548,42.4005,42.3274,42.3457,263897.0
2022-02-02 11:40:00,46.37,46.5,46.37,46.47,222332.0,42.3365,42.4552,42.3365,42.4279,222332.0
2022-02-02 11:45:00,46.47,46.52,46.43,46.51,271578.0,42.4279,42.4735,42.3913,42.4644,271578.0
2022-02-02 11:50:00,46.51,46.55,46.49,46.5,201730.0,42.4644,42.5009,42.4461,42.4552,201730.0
2022-02-02 11:55:00,46.5,46.54,46.47,46.53,160953.0,42.4552,42.4918,42.4279,42.4826,160953.0
2022-02-02 12:00:00,46.54,46.6,46.52,46.57,193197.0,42.4918,42.5465,42.4735,42.5192,193197.0
2022-02-02 12:05:00,46.56,46.65,46.56,46.6,263253.0,42.51,42.5922,42.51,42.5465,263253.0
2022-02-02 12:10:00,46.61,46.63,46.58,46.63,200090.0,42.5557,42.5739,42.5283,42.5739,200090.0
2022-02-02 12:15:00,46.62,46.67,46.56,46.58,238002.0,42.5648,42.6105,42.51,42.5283,238002.0
2022-02-02 12:20:00,46.58,46.61,46.57,46.6,86572.0,42.5283,42.5557,42.5192,42.5465,86572.0
2022-02-02 12:25:00,46.6,46.63,46.58,46.63,105896.0,42.5465,42.5739,42.5283,42.5739,105896.0
2022-02-02 12:30:00,46.63,46.63,46.58,46.61,172449.0,42.5739,42.5739,42.5283,42.5557,172449.0
2022-02-02 12:35:00,46.61,46.63,46.58,46.62,135474.0,42.5557,42.5739,42.5283,42.5648,135474.0
2022-02-02 12:40:00,46.62,46.63,46.59,46.63,129333.0,42.5648,42.5739,42.5374,42.5739,129333.0
2022-02-02 12:45:00,46.63,46.7,46.62,46.67,272531.0,42.5739,42.6378,42.5648,42.6105,272531.0
2022-02-02 12:50:00,46.67,46.67,46.63,46.64,91182.0,42.6105,42.6105,42.5739,42.5831,91182.0
2022-02-02 12:55:00,46.63,46.65,46.62,46.65,144815.0,42.5739,42.5922,42.5648,42.5922,144815.0
2022-02-02 13:00:00,46.65,46.7,46.64,46.66,183214.0,42.5922,42.6378,42.5831,42.6013,183214.0
2022-02-02 13:05:00,46.67,46.7,46.66,46.69,157902.0,42.6105,42.6378,42.6013,42.6287,157902.0
2022-02-02 13:10:00,46.69,46.71,46.67,46.71,211307.0,42.6287,42.647,42.6105,42.647,211307.0
2022-02-02 13:15:00,46.71,46.71,46.67,46.69,173564.0,42.647,42.647,42.6105,42.6287,173564.0
2022-02-02 13:20:00,46.69,46.71,46.66,46.69,182252.0,42.6287,42.647,42.6013,42.6287,182252.0
2022-02-02 13:25:00,46.68,46.7,46.61,46.66,206435.0,42.6196,42.6378,42.5557,42.6013,206435.0
2022-02-02 13:30:00,46.67,46.71,46.66,46.7,205572.0,42.6105,42.647,42.6013,42.6378,205572.0
2022-02-02 13:35:00,46.71,46.72,46.7,46.72,190199.0,42.647,42.6561,42.6378,42.6561,190199.0
2022-02-02 13:40:00,46.72,46.75,46.7,46.74,198713.0,42.6561,42.6835,42.6378,42.6744,198713.0
2022-02-02 13:45:00,46.74,46.78,46.74,46.76,201382.0,42.6744,42.7109,42.6744,42.6926,201382.0
2022-02-02 13:50:00,46.76,46.77,46.73,46.74,192367.0,42.6926,42.7018,42.6652,42.6744,192367.0
2022-02-02 13:55:00,46.75,46.78,46.74,46.76,176256.0,42.6835,42.7109,42.6744,42.6926,176256.0
2022-02-02 14:00:00,46.77,46.83,46.74,46.8,174967.0,42.7018,42.7565,42.6744,42.7291,174967.0
2022-02-02 14:05:00,46.8,46.83,46.79,46.82,239090.0,42.7291,42.7565,42.72,42.7474,239090.0
2022-02-02 14:10:00,46.82,46.84,46.78,46.79,188398.0,42.7474,42.7657,42.7109,42.72,188398.0
2022-02-02 14:15:00,46.78,46.81,46.73,46.8,228085.0,42.7109,42.7383,42.6652,42.7291,228085.0
2022-02-02 14:20:00,46.79,46.79,46.74,46.74,168983.0,42.72,42.72,42.6744,42.6744,168983.0
2022-02-02 14:25:00,46.75,46.78,46.73,46.77,190897.0,42.6835,42.7109,42.6652,42.7018,190897.0
2022-02-02 14:30:00,46.77,46.81,46.76,46.8,214250.0,42.7018,42.7383,42.6926,42.7291,214250.0
2022-02-02 14:35:00,46.8,46.83,46.79,46.8,130598.0,42.7291,42.7565,42.72,42.7291,130598.0
2022-02-02 14:40:00,46.81,46.85,46.8,46.84,222716.0,42.7383,42.7748,42.7291,42.7657,222716.0
2022-02-02 14:45:00,46.84,46.89,46.83,46.87,205765.0,42.7657,42.8113,42.7565,42.7931,205765.0
2022-02-02 14:50:00,46.87,46.88,46.83,46.84,147941.0,42.7931,42.8022,42.7565,42.7657,147941.0
2022-02-02 14:55:00,46.84,46.85,46.77,46.78,211730.0,42.7657,42.7748,42.7018,42.7109,211730.0
2022-02-02 15:00:00,46.77,46.87,46.76,46.84,318197.0,42.7018,42.7931,42.6926,42.7657,318197.0
2022-02-02 15:05:00,46.84,46.86,46.82,46.84,209367.0,42.7657,42.7839,42.7474,42.7657,209367.0
2022-02-02 15:10:00,46.84,46.86,46.82,46.84,194666.0,42.7657,42.7839,42.7474,42.7657,194666.0
2022-02-02 15:15:00,46.84,46.92,46.82,46.91,442259.0,42.7657,42.8387,42.7474,42.8296,442259.0
2022-02-02 15:20:00,46.92,46.93,46.88,46.93,527526.0,42.8387,42.8478,42.8022,42.8478,527526.0
2022-02-02 15:25:00,46.93,46.96,46.86,46.88,425860.0,42.8478,42.8752,42.7839,42.8022,425860.0
2022-02-02 15:30:00,46.88,46.88,46.83,46.86,498029.0,42.8022,42.8022,42.7565,42.7839,498029.0
2022-02-02 15:35:00,46.87,46.91,46.84,46.88,362329.0,42.7931,42.8296,42.7657,42.8022,362329.0
2022-02-02 15:40:00,46.88,46.92,46.87,46.92,364508.0,42.8022,42.8387,42.7931,42.8387,364508.0
2022-02-02 15:45:00,46.92,46.94,46.89,46.93,393141.0,42.8387,42.857,42.8113,42.8478,393141.0
2022-02-02 15:50:00,46.93,46.93,46.83,46.87,747137.0,42.8478,42.8478,42.7565,42.7931,747137.0
2022-02-02 15:55:00,46.87,46.9,46.81,46.88,3062855.0,42.7931,42.8204,42.7383,42.8022,3062855.0
2022-02-03 09:30:00,47.22,47.29,46.75,46.79,1725818.0,43.1126,43.1765,42.6835,42.72,1725818.0
2022-02-03 09:35:00,46.79,46.98,46.77,46.95,802669.0,42.72,42.8935,42.7018,42.8661,802669.0
2022-02-03 09:40:00,46.95,47.09,46.93,47.07,660278.0,42.8661,42.9939,42.8478,42.9757,660278.0
2022-02-03 09:45:00,47.07,47.08,46.8,46.82,483598.0,42.9757,42.9848,42.7291,42.7474,483598.0
2022-02-03 09:50:00,46.82,46.88,46.72,46.75,575427.0,42.7474,42.8022,42.6561,42.6835,575427.0
2022-02-03 09:55:00,46.76,46.94,46.75,46.82,496707.0,42.6926,42.857,42.6835,42.7474,496707.0
2022-02-03 10:00:00,46.82,47.0,46.82,46.96,539546.0,42.7474,42.9117,42.7474,42.8752,539546.0
2022-02-03 10:05:00,46.95,47.11,46.94,47.06,682629.0,42.8661,43.0122,42.857,42.9665,682629.0
2022-02-03 10:10:00,47.05,47.1,47.01,47.1,479717.0,42.9574,43.0031,42.9209,43.0031,479717.0
2022-02-03 10:15:00,47.09,47.16,47.05,47.07,738908.0,42.9939,43.0578,42.9574,42.9757,738908.0
2022-02-03 10:20:00,47.08,47.13,46.93,46.98,590958.0,42.9848,43.0304,42.8478,42.8935,590958.0
2022-02-03 10:25:00,46.98,47.06,46.97,47.05,323579.0,42.8935,42.9665,42.8844,42.9574,323579.0
2022-02-03 10:30:00,47.04,47.08,47.01,47.03,283016.0,42.9483,42.9848,42.9209,42.9391,283016.0
2022-02-03 10:35:00,47.04,47.05,46.92,46.97,324822.0,42.9483,42.9574,42.8387,42.8844,324822.0
2022-02-03 10:40:00,46.97,47.07,46.95,47.06,389172.0,42.8844,42.9757,42.8661,42.9665,389172.0
2022-02-03 10:45:00,47.07,47.07,47.01,47.03,393616.0,42.9757,42.9757,42.9209,42.9391,393616.0
2022-02-03 10:50:00,47.03,47.07,47.01,47.06,280616.0,42.9391,42.9757,42.9209,42.9665,280616.0
2022-02-03 10:55:00,47.06,47.11,47.05,47.08,306491.0,42.9665,43.0122,42.9574,42.9848,306491.0
2022-02-03 11:00:00,47.09,47.1,46.99,47.01,361202.0,42.9939,43.0031,42.9026,42.9209,361202.0
2022-02-03 11:05:00,47.01,47.11,47.0,47.09,443853.0,42.9209,43.0122,42.9117,42.9939,443853.0
2022-02-03 11:10:00,47.09,47.17,47.07,47.08,414764.0,42.9939,43.067,42.9757,42.9848,414764.0
2022-02-03 11:15:00,47.08,47.08,47.0,47.03,451479.0,42.9848,42.9848,42.9117,42.9391,451479.0
2022-02-03 11:20:00,47.02,47.1,47.02,47.09,298279.0,42.93,43.0031,42.93,42.9939,298279.0
2022-02-03 11:25:00,47.09,47.16,47.07,47.1,574896.0,42.9939,43.0578,42.9757,43.0031,574896.0
2022-02-03 11:30:00,47.1,47.18,47.09,47.11,338780.0,43.0031,43.0761,42.9939,43.0122,338780.0
2022-02-03 11:35:00,47.11,47.12,46.99,47.02,276984.0,43.0122,43.0213,42.9026,42.93,276984.0
2022-02-03 11:40:00,47.03,47.04,46.96,47.0,403113.0,42.9391,42.9483,42.8752,42.9117,403113.0
2022-02-03 11:45:00,46.99,47.01,46.96,46.99,308337.0,42.9026,42.9209,42.8752,42.9026,308337.0
2022-02-03 11:50:00,46.98,47.02,46.97,46.99,228662.0,42.8935,42.93,42.8844,42.9026,228662.0
2022-02-03 11:55:00,46.99,47.0,46.91,46.93,265725.0,42.9026,42.9117,42.8296,42.8478,265725.0
2022-02-03 12:00:00,46.94,47.0,46.93,46.94,274271.0,42.857,42.9117,42.8478,42.857,274271.0
2022-02-03 12:05:00,46.95,46.96,46.9,46.94,247997.0,42.8661,42.8752,42.8204,42.857,247997.0
2022-02-03 12:10:00,46.93,46.95,46.9,46.91,277908.0,42.8478,42.8661,42.8204,42.8296,277908.0
2022-02-03 12:15:00,46.91,46.93,46.76,46.77,427104.0,42.8296,42.8478,42.6926,42.7018,427104.0
2022-02-03 12:20:00,46.79,46.88,46.76,46.83,270070.0,42.72,42.8022,42.6926,42.7565,270070.0
2022-02-03 12:25:00,46.83,46.86,46.8,46.84,140193.0,42.7565,42.7839,42.7291,42.7657,140193.0
2022-02-03 12:30:00,46.84,46.91,46.83,46.9,186885.0,42.7657,42.8296,42.7565,42.8204,186885.0
2022-02-03 12:35:00,46.9,46.95,46.9,46.93,188653.0,42.8204,42.8661,42.8204,42.8478,188653.0
2022-02-03 12:40:00,46.93,46.94,46.86,46.86,196872.0,42.8478,42.857,42.7839,42.7839,196872.0
2022-02-03 12:45:00,46.86,46.87,46.77,46.82,209828.0,42.7839,42.7931,42.7018,42.7474,209828.0
2022-02-03 12:50:00,46.82,46.87,46.81,46.85,151777.0,42.7474,42.7931,42.7383,42.7748,151777.0
2022-02-03 12:55:00,46.85,46.88,46.82,46.86,158852.0,42.7748,42.8022,42.7474,42.7839,158852.0
2022-02-03 13:00:00,46.85,46.86,46.78,46.79,259654.0,42.7748,42.7839,42.7109,42.72,259654.0
2022-02-03 13:05:00,46.79,46.83,46.74,46.75,218848.0,42.72,42.7565,42.6744,42.6835,218848.0
2022-02-03 13:10:00,46.75,46.8,46.73,46.77,175198.0,42.6835,42.7291,42.6652,42.7018,175198.0
2022-02-03 13:15:00,46.77,46.8,46.72,46.74,262760.0,42.7018,42.7291,42.6561,42.6744,262760.0
2022-02-03 13:20:00,46.73,46.82,46.72,46.8,215093.0,42.6652,42.7474,42.6561,42.7291,215093.0
2022-02-03 13:25:00,46.81,46.82,46.75,46.76,126888.0,42.7383,42.7474,42.6835,42.6926,126888.0
2022-02-03 13:30:00,46.77,46.82,46.76,46.79,195395.0,42.7018,42.7474,42.6926,42.72,195395.0
2022-02-03 13:35:00,46.79,46.82,46.76,46.79,135685.0,42.72,42.7474,42.6926,42.72,135685.0
2022-02-03 13:40:00,46.79,46.83,46.79,46.79,141380.0,42.72,42.7565,42.72,42.72,141380.0
2022-02-03 13:45:00,46.8,46.81,46.78,46.8,134561.0,42.7291,42.7383,42.7109,42.7291,134561.0
2022-02-03 13:50:00,46.8,46.81,46.75,46.78,159452.0,42.7291,42.7383,42.6835,42.7109,159452.0
2022-02-03 13:55:00,46.78,46.78,46.73,46.76,110684.0,42.7109,42.7109,42.6652,42.6926,110684.0
2022-02-03 14:00:00,46.76,46.77,46.72,46.73,185275.0,42.6926,42.7018,42.6561,42.6652,185275.0
2022-02-03 14:05:00,46.74,46.77,46.73,46.76,120184.0,42.6744,42.7018,42.6652,42.6926,120184.0
2022-02-03 14:10:00,46.75,46.77,46.73,46.75,193212.0,42.6835,42.7018,42.6652,42.6835,193212.0
2022-02-03 14:15:00,46.75,46.77,46.74,46.75,112648.0,42.6835,42.7018,42.6744,42.6835,112648.0
2022-02-03 14:20:00,46.74,46.76,46.72,46.73,101163.0,42.6744,42.6926,42.6561,42.6652,101163.0
2022-02-03 14:25:00,46.73,46.73,46.6,46.62,388224.0,42.6652,42.6652,42.5465,42.5648,388224.0
2022-02-03 14:30:00,46.61,46.62,46.55,46.62,240577.0,42.5557,42.5648,42.5009,42.5648,240577.0
2022-02-03 14:35:00,46.62,46.63,46.53,46.55,382715.0,42.5648,42.5739,42.4826,42.5009,382715.0
2022-02-03 14:40:00,46.54,46.55,46.44,46.45,296042.0,42.4918,42.5009,42.4005,42.4096,296042.0
2022-02-03 14:45:00,46.45,46.48,46.43,46.44,462195.0,42.4096,42.437,42.3913,42.4005,462195.0
2022-02-03 14:50:00,46.44,46.47,46.43,46.47,261297.0,42.4005,42.4279,42.3913,42.4279,261297.0
2022-02-03 14:55:00,46.47,46.49,46.45,46.48,335713.0,42.4279,42.4461,42.4096,42.437,335713.0
2022-02-03 15:00:00,46.47,46.5,46.37,46.39,437015.0,42.4279,42.4552,42.3365,42.3548,437015.0
2022-02-03 15:05:00,46.39,46.42,46.37,46.39,298601.0,42.3548,42.3822,42.3365,42.3548,298601.0
2022-02-03 15:10:00,46.39,46.45,46.38,46.45,400555.0,42.3548,42.4096,42.3457,42.4096,400555.0
2022-02-03 15:15:00,46.45,46.48,46.42,46.43,670739.0,42.4096,42.437,42.3822,42.3913,670739.0
2022-02-03 15:20:00,46.43,46.58,46.39,46.57,913814.0,42.3913,42.5283,42.3548,42.5192,913814.0
2022-02-03 15:25:00,46.57,46.57,46.47,46.52,522809.0,42.5192,42.5192,42.4279,42.4735,522809.0
2022-02-03 15:30:00,46.51,46.53,46.47,46.47,338007.0,42.4644,42.4826,42.4279,42.4279,338007.0
2022-02-03 15:35:00,46.46,46.49,46.4,46.43,272593.0,42.4187,42.4461,42.3639,42.3913,272593.0
2022-02-03 15:40:00,46.43,46.51,46.41,46.49,575073.0,42.3913,42.4644,42.3731,42.4461,575073.0
2022-02-03 15:45:00,46.49,46.5,46.4,46.43,500782.0,42.4461,42.4552,42.3639,42.3913,500782.0
2022-02-03 15:50:00,46.42,46.44,46.35,46.44,787125.0,42.3822,42.4005,42.3183,42.4005,787125.0
2022-02-03 15:55:00,46.44,46.51,46.39,46.43,1824004.0,42.4005,42.4644,42.3548,42.3913,1824004.0
2022-02-04 09:30:00,47.08,47.18,46.74,46.75,1600801.0,42.9848,43.0761,42.6744,42.6835,1600801.0
2022-02-04 09:35:00,46.76,47.06,46.68,46.97,842021.0,42.6926,42.9665,42.6196,42.8844,842021.0
2022-02-04 09:40:00,46.97,47.1,46.94,47.0,925911.0,42.8844,43.0031,42.857,42.9117,925911.0
2022-02-04 09:45:00,47.01,47.08,46.9,46.93,739896.0,42.9209,42.9848,42.8204,42.8478,739896.0
2022-02-04 09:50:00,46.93,46.98,46.87,46.92,792775.0,42.8478,42.8935,42.7931,42.8387,792775.0
2022-02-04 09:55:00,46.92,46.96,46.78,46.87,429554.0,42.8387,42.8752,42.7109,42.7931,429554.0
2022-02-04 10:00:00,46.87,46.92,46.8,46.83,439134.0,42.7931,42.8387,42.7291,42.7565,439134.0
2022-02-04 10:05:00,46.84,46.94,46.8,46.89,502219.0,42.7657,42.857,42.7291,42.8113,502219.0
2022-02-04 10:10:00,46.88,47.01,46.71,46.98,903903.0,42.8022,42.9209,42.647,42.8935,903903.0
2022-02-04 10:15:00,46.99,47.07,46.98,47.05,832956.0,42.9026,42.9757,42.8935,42.9574,832956.0
2022-02-04 10:20:00,47.05,47.15,47.01,47.09,590934.0,42.9574,43.0487,42.9209,42.9939,590934.0
2022-02-04 10:25:00,47.09,47.15,47.04,47.05,382591.0,42.9939,43.0487,42.9483,42.9574,382591.0
2022-02-04 10:30:00,47.05,47.16,47.04,47.15,657482.0,42.9574,43.0578,42.9483,43.0487,657482.0
2022-02-04 10:35:00,47.14,47.17,46.98,47.01,641420.0,43.0396,43.067,42.8935,42.9209,641420.0
2022-02-04 10:40:00,47.01,47.12,46.97,47.1,331718.0,42.9209,43.0213,42.8844,43.0031,331718.0
2022-02-04 10:45:00,47.11,47.11,46.94,46.96,428899.0,43.0122,43.0122,42.857,42.8752,428899.0
2022-02-04 10:50:00,46.96,47.12,46.94,47.1,507110.0,42.8752,43.0213,42.857,43.0031,507110.0
2022-02-04 10:55:00,47.1,47.11,46.99,47.0,314822.0,43.0031,43.0122,42.9026,42.9117,314822.0
2022-02-04 11:00:00,46.99,47.03,46.94,46.96,410527.0,42.9026,42.9391,42.857,42.8752,410527.0
2022-02-04 11:05:00,46.95,47.01,46.92,46.96,365982.0,42.8661,42.9209,42.8387,42.8752,365982.0
2022-02-04 11:10:00,46.97,46.97,46.85,46.93,430195.0,42.8844,42.8844,42.7748,42.8478,430195.0
2022-02-04 11:15:00,46.92,46.98,46.89,46.97,686907.0,42.8387,42.8935,42.8113,42.8844,686907.0
2022-02-04 11:20:00,46.97,47.02,46.95,47.02,611600.0,42.8844,42.93,42.8661,42.93,611600.0
2022-02-04 11:25:00,47.02,47.16,47.01,47.14,874210.0,42.93,43.0578,42.9209,43.0396,874210.0
2022-02-04 11:30:00,47.14,47.26,47.09,47.24,928103.0,43.0396,43.1491,42.9939,43.1309,928103.0
2022-02-04 11:35:00,47.25,47.38,47.25,47.38,672129.0,43.14,43.2587,43.14,43.2587,672129.0
2022-02-04 11:40:00,47.38,47.47,47.37,47.46,708008.0,43.2587,43.3409,43.2496,43.3317,708008.0
2022-02-04 11:45:00,47.45,47.59,47.45,47.57,810804.0,43.3226,43.4504,43.3226,43.4322,810804.0
2022-02-04 11:50:00,47.57,47.58,47.5,47.54,529907.0,43.4322,43.4413,43.3683,43.4048,529907.0
2022-02-04 11:55:00,47.54,47.62,47.53,47.55,535872.0,43.4048,43.4778,43.3956,43.4139,535872.0
2022-02-04 12:00:00,47.55,47.7,47.53,47.7,599966.0,43.4139,43.5509,43.3956,43.5509,599966.0
2022-02-04 12:05:00,47.7,47.7,47.51,47.55,730462.0,43.5509,43.5509,43.3774,43.4139,730462.0
2022-02-04 12:10:00,47.55,47.65,47.54,47.61,588895.0,43.4139,43.5052,43.4048,43.4687,588895.0
2022-02-04 12:15:00,47.59,47.65,47.58,47.62,449092.0,43.4504,43.5052,43.4413,43.4778,449092.0
2022-02-04 12:20:00,47.62,47.68,47.61,47.65,607652.0,43.4778,43.5326,43.4687,43.5052,607652.0
2022-02-04 12:25:00,47.65,47.74,47.64,47.73,319236.0,43.5052,43.5874,43.4961,43.5783,319236.0
2022-02-04 12:30:00,47.73,47.79,47.69,47.72,603661.0,43.5783,43.633,43.5417,43.5691,603661.0
2022-02-04 12:35:00,47.72,47.78,47.7,47.78,322554.0,43.5691,43.6239,43.5509,43.6239,322554.0
2022-02-04 12:40:00,47.77,47.84,47.77,47.83,402957.0,43.6148,43.6787,43.6148,43.6696,402957.0
2022-02-04 12:45:00,47.84,47.86,47.79,47.82,595178.0,43.6787,43.6969,43.633,43.6604,595178.0
2022-02-04 12:50:00,47.82,47.88,47.8,47.86,350004.0,43.6604,43.7152,43.6422,43.6969,350004.0
2022-02-04 12:55:00,47.86,47.92,47.84,47.92,360054.0,43.6969,43.7517,43.6787,43.7517,360054.0
2022-02-04 13:00:00,47.91,48.03,47.91,48.02,1048960.0,43.7426,43.8522,43.7426,43.843,1048960.0
2022-02-04 13:05:00,48.03,48.07,47.99,48.06,314936.0,43.8522,43.8887,43.8156,43.8795,314936.0
2022-02-04 13:10:00,48.06,48.09,48.03,48.07,472102.0,43.8795,43.9069,43.8522,43.8887,472102.0
2022-02-04 13:15:00,48.07,48.08,47.92,47.93,693984.0,43.8887,43.8978,43.7517,43.7609,693984.0
2022-02-04 13:20:00,47.93,48.11,47.91,48.1,598227.0,43.7609,43.9252,43.7426,43.9161,598227.0
2022-02-04 13:25:00,48.1,48.15,48.07,48.13,588447.0,43.9161,43.9617,43.8887,43.9435,588447.0
2022-02-04 13:30:00,48.12,48.2,48.09,48.19,385140.0,43.9343,44.0074,43.9069,43.9982,385140.0
2022-02-04 13:35:00,48.19,48.23,48.17,48.23,498127.0,43.9982,44.0348,43.98,44.0348,498127.0
2022-02-04 13:40:00,48.23,48.27,48.17,48.26,509992.0,44.0348,44.0713,43.98,44.0621,509992.0
2022-02-04 13:45:00,48.27,48.27,48.17,48.19,428923.0,44.0713,44.0713,43.98,43.9982,428923.0
2022-02-04 13:50:00,48.2,48.26,48.19,48.25,331216.0,44.0074,44.0621,43.9982,44.053,331216.0
2022-02-04 13:55:00,48.24,48.26,48.22,48.26,315400.0,44.0439,44.0621,44.0256,44.0621,315400.0
2022-02-04 14:00:00,48.26,48.34,48.25,48.31,529298.0,44.0621,44.1352,44.053,44.1078,529298.0
2022-02-04 14:05:00,48.31,48.35,48.28,48.32,398312.0,44.1078,44.1443,44.0804,44.1169,398312.0
2022-02-04 14:10:00,48.32,48.32,48.19,48.27,496259.0,44.1169,44.1169,43.9982,44.0713,496259.0
2022-02-04 14:15:00,48.27,48.28,48.16,48.16,908510.0,44.0713,44.0804,43.9708,43.9708,908510.0
2022-02-04 14:20:00,48.16,48.3,48.16,48.3,775580.0,43.9708,44.0987,43.9708,44.0987,775580.0
2022-02-04 14:25:00,48.3,48.35,48.26,48.33,387795.0,44.0987,44.1443,44.0621,44.1261,387795.0
2022-02-04 14:30:00,48.33,48.35,48.28,48.29,452318.0,44.1261,44.1443,44.0804,44.0895,452318.0
2022-02-04 14:35:00,48.29,48.37,48.27,48.36,493041.0,44.0895,44.1626,44.0713,44.1535,493041.0
2022-02-04 14:40:00,48.36,48.44,48.32,48.34,461619.0,44.1535,44.2265,44.1169,44.1352,461619.0
2022-02-04 14:45:00,48.34,48.37,48.31,48.37,394916.0,44.1352,44.1626,44.1078,44.1626,394916.0
2022-02-04 14:50:00,48.37,48.4,48.35,48.38,278783.0,44.1626,44.19,44.1443,44.1717,278783.0
2022-02-04 14:55:00,48.39,48.46,48.38,48.46,273281.0,44.1808,44.2448,44.1717,44.2448,273281.0
2022-02-04 15:00:00,48.46,48.53,48.44,48.52,535457.0,44.2448,44.3087,44.2265,44.2995,535457.0
2022-02-04 15:05:00,48.51,48.56,48.46,48.55,560493.0,44.2904,44.3361,44.2448,44.3269,560493.0
2022-02-04 15:10:00,48.55,48.63,48.55,48.63,509995.0,44.3269,44.4,44.3269,44.4,509995.0
2022-02-04 15:15:00,48.63,48.64,48.46,48.46,829636.0,44.4,44.4091,44.2448,44.2448,829636.0
2022-02-04 15:20:00,48.47,48.54,48.45,48.53,476609.0,44.2539,44.3178,44.2356,44.3087,476609.0
2022-02-04 15:25:00,48.54,48.62,48.53,48.59,724975.0,44.3178,44.3908,44.3087,44.3634,724975.0
2022-02-04 15:30:00,48.6,48.68,48.58,48.67,847494.0,44.3726,44.4456,44.3543,44.4365,847494.0
2022-02-04 15:35:00,48.66,48.69,48.62,48.68,761410.0,44.4274,44.4547,44.3908,44.4456,761410.0
2022-02-04 15:40:00,48.68,48.68,48.47,48.48,1097280.0,44.4456,44.4456,44.2539,44.263,1097280.0
2022-02-04 15:45:00,48.48,48.56,48.43,48.46,1304535.0,44.263,44.3361,44.2174,44.2448,1304535.0
2022-02-04 15:50:00,48.47,48.54,48.43,48.49,1395302.0,44.2539,44.3178,44.2174,44.2721,1395302.0
2022-02-04 15:55:00,48.49,48.49,48.28,48.28,2972577.0,44.2721,44.2721,44.0804,44.0804,2972577.0
2022-02-07 09:30:00,48.56,48.7,48.36,48.38,1854062.0,44.3361,44.4639,44.1535,44.1717,1854062.0
2022-02-07 09:35:00,48.37,48.44,48.16,48.37,1185140.0,44.1626,44.2265,43.9708,44.1626,1185140.0
2022-02-07 09:40:00,48.38,48.39,48.28,48.29,621336.0,44.1717,44.1808,44.0804,44.0895,621336.0
2022-02-07 09:45:00,48.3,48.41,48.23,48.34,690839.0,44.0987,44.1991,44.0348,44.1352,690839.0
2022-02-07 09:50:00,48.35,48.47,48.34,48.46,986848.0,44.1443,44.2539,44.1352,44.2448,986848.0
2022-02-07 09:55:00,48.46,48.58,48.42,48.56,1027246.0,44.2448,44.3543,44.2082,44.3361,1027246.0
2022-02-07 10:00:00,48.56,48.62,48.4,48.44,766771.0,44.3361,44.3908,44.19,44.2265,766771.0
2022-02-07 10:05:00,48.44,48.5,48.36,48.38,644392.0,44.2265,44.2813,44.1535,44.1717,644392.0
2022-02-07 10:10:00,48.37,48.37,48.17,48.21,693117.0,44.1626,44.1626,43.98,44.0165,693117.0
2022-02-07 10:15:00,48.21,48.25,48.15,48.19,705541.0,44.0165,44.053,43.9617,43.9982,705541.0
2022-02-07 10:20:00,48.19,48.35,48.15,48.34,476947.0,43.9982,44.1443,43.9617,44.1352,476947.0
2022-02-07 10:25:00,48.33,48.35,48.28,48.32,261542.0,44.1261,44.1443,44.0804,44.1169,261542.0
2022-02-07 10:30:00,48.32,48.47,48.26,48.47,399591.0,44.1169,44.2539,44.0621,44.2539,399591.0
2022-02-07 10:35:00,48.47,48.52,48.4,48.51,426621.0,44.2539,44.2995,44.19,44.2904,426621.0
2022-02-07 10:40:00,48.51,48.52,48.4,48.48,439937.0,44.2904,44.2995,44.19,44.263,439937.0
2022-02-07 10:45:00,48.47,48.6,48.46,48.56,853313.0,44.2539,44.3726,44.2448,44.3361,853313.0
2022-02-07 10:50:00,48.55,48.57,48.44,48.45,362352.0,44.3269,44.3452,44.2265,44.2356,362352.0
2022-02-07 10:55:00,48.45,48.55,48.42,48.55,544428.0,44.2356,44.3269,44.2082,44.3269,544428.0
2022-02-07 11:00:00,48.54,48.56,48.41,48.46,496318.0,44.3178,44.3361,44.1991,44.2448,496318.0
2022-02-07 11:05:00,48.45,48.56,48.45,48.48,354124.0,44.2356,44.3361,44.2356,44.263,354124.0
2022-02-07 11:10:00,48.48,48.53,48.46,48.52,246107.0,44.263,44.3087,44.2448,44.2995,246107.0
2022-02-07 11:15:00,48.52,48.53,48.43,48.45,299864.0,44.2995,44.3087,44.2174,44.2356,299864.0
2022-02-07 11:20:00,48.45,48.46,48.4,48.43,383579.0,44.2356,44.2448,44.19,44.2174,383579.0
2022-02-07 11:25:00,48.43,48.49,48.42,48.45,760275.0,44.2174,44.2721,44.2082,44.2356,760275.0
2022-02-07 11:30:00,48.45,48.46,48.37,48.4,492624.0,44.2356,44.2448,44.1626,44.19,492624.0
2022-02-07 11:35:00,48.4,48.42,48.25,48.28,380242.0,44.19,44.2082,44.053,44.0804,380242.0
2022-02-07 11:40:00,48.29,48.3,48.22,48.24,360456.0,44.0895,44.0987,44.0256,44.0439,360456.0
2022-02-07 11:45:00,48.23,48.28,48.22,48.27,298733.0,44.0348,44.0804,44.0256,44.0713,298733.0
2022-02-07 11:50:00,48.26,48.28,48.16,48.16,464087.0,44.0621,44.0804,43.9708,43.9708,464087.0
2022-02-07 11:55:00,48.16,48.18,48.13,48.16,586216.0,43.9708,43.9891,43.9435,43.9708,586216.0
2022-02-07 12:00:00,48.15,48.16,48.11,48.16,309583.0,43.9617,43.9708,43.9252,43.9708,309583.0
2022-02-07 12:05:00,48.15,48.16,48.02,48.04,346878.0,43.9617,43.9708,43.843,43.8613,346878.0
2022-02-07 12:10:00,48.04,48.06,47.98,48.0,422966.0,43.8613,43.8795,43.8065,43.8248,422966.0
2022-02-07 12:15:00,48.0,48.11,47.99,48.08,273643.0,43.8248,43.9252,43.8156,43.8978,273643.0
2022-02-07 12:20:00,48.08,48.11,48.06,48.09,191050.0,43.8978,43.9252,43.8795,43.9069,191050.0
2022-02-07 12:25:00,48.09,48.11,48.06,48.09,172134.0,43.9069,43.9252,43.8795,43.9069,172134.0
2022-02-07 12:30:00,48.09,48.19,48.04,48.16,410339.0,43.9069,43.9982,43.8613,43.9708,410339.0
2022-02-07 12:35:00,48.16,48.21,48.09,48.1,143933.0,43.9708,44.0165,43.9069,43.9161,143933.0
2022-02-07 12:40:00,48.09,48.18,48.09,48.18,188507.0,43.9069,43.9891,43.9069,43.9891,188507.0
2022-02-07 12:45:00,48.18,48.23,48.17,48.22,243604.0,43.9891,44.0348,43.98,44.0256,243604.0
2022-02-07 12:50:00,48.22,48.26,48.19,48.22,193316.0,44.0256,44.0621,43.9982,44.0256,193316.0
2022-02-07 12:55:00,48.22,48.22,48.18,48.21,168812.0,44.0256,44.0256,43.9891,44.0165,168812.0
2022-02-07 13:00:00,48.21,48.27,48.19,48.24,219718.0,44.0165,44.0713,43.9982,44.0439,219718.0
2022-02-07 13:05:00,48.23,48.3,48.23,48.28,197793.0,44.0348,44.0987,44.0348,44.0804,197793.0
2022-02-07 13:10:00,48.28,48.34,48.28,48.33,201003.0,44.0804,44.1352,44.0804,44.1261,201003.0
2022-02-07 13:15:00,48.33,48.34,48.28,48.3,210452.0,44.1261,44.1352,44.0804,44.0987,210452.0
2022-02-07 13:20:00,48.3,48.33,48.29,48.3,209499.0,44.0987,44.1261,44.0895,44.0987,209499.0
2022-02-07 13:25:00,48.31,48.34,48.28,48.33,123159.0,44.1078,44.1352,44.0804,44.1261,123159.0
2022-02-07 13:30:00,48.33,48.4,48.32,48.39,176299.0,44.1261,44.19,44.1169,44.1808,176299.0
2022-02-07 13:35:00,48.4,48.45,48.38,48.45,256706.0,44.19,44.2356,44.1717,44.2356,256706.0
2022-02-07 13:40:00,48.44,48.45,48.41,48.45,124616.0,44.2265,44.2356,44.1991,44.2356,124616.0
2022-02-07 13:45:00,48.45,48.46,48.42,48.45,221782.0,44.2356,44.2448,44.2082,44.2356,221782.0
2022-02-07 13:50:00,48.45,48.49,48.42,48.47,213529.0,44.2356,44.2721,44.2082,44.2539,213529.0
2022-02-07 13:55:00,48.47,48.56,48.46,48.55,373618.0,44.2539,44.3361,44.2448,44.3269,373618.0
2022-02-07 14:00:00,48.55,48.6,48.52,48.59,298314.0,44.3269,44.3726,44.2995,44.3634,298314.0
2022-02-07 14:05:00,48.58,48.59,48.53,48.55,190651.0,44.3543,44.3634,44.3087,44.3269,190651.0
2022-02-07 14:10:00,48.54,48.55,48.5,48.54,139383.0,44.3178,44.3269,44.2813,44.3178,139383.0
2022-02-07 14:15:00,48.54,48.59,48.52,48.56,260921.0,44.3178,44.3634,44.2995,44.3361,260921.0
2022-02-07 14:20:00,48.55,48.57,48.51,48.54,156436.0,44.3269,44.3452,44.2904,44.3178,156436.0
2022-02-07 14:25:00,48.54,48.58,48.52,48.58,250585.0,44.3178,44.3543,44.2995,44.3543,250585.0
2022-02-07 14:30:00,48.58,48.61,48.53,48.61,261550.0,44.3543,44.3817,44.3087,44.3817,261550.0
2022-02-07 14:35:00,48.6,48.63,48.56,48.58,239465.0,44.3726,44.4,44.3361,44.3543,239465.0
2022-02-07 14:40:00,48.57,48.65,48.56,48.64,188143.0,44.3452,44.4182,44.3361,44.4091,188143.0
2022-02-07 14:45:00,48.64,48.66,48.58,48.61,278735.0,44.4091,44.4274,44.3543,44.3817,278735.0
2022-02-07 14:50:00,48.6,48.61,48.58,48.61,133185.0,44.3726,44.3817,44.3543,44.3817,133185.0
2022-02-07 14:55:00,48.61,48.63,48.58,48.62,166348.0,44.3817,44.4,44.3543,44.3908,166348.0
2022-02-07 15:00:00,48.61,48.69,48.55,48.69,449658.0,44.3817,44.4547,44.3269,44.4547,449658.0
2022-02-07 15:05:00,48.69,48.7,48.62,48.66,273284.0,44.4547,44.4639,44.3908,44.4274,273284.0
2022-02-07 15:10:00,48.67,48.74,48.64,48.73,375571.0,44.4365,44.5004,44.4091,44.4913,375571.0
2022-02-07 15:15:00,48.73,48.75,48.7,48.73,281617.0,44.4913,44.5095,44.4639,44.4913,281617.0
2022-02-07 15:20:00,48.73,48.75,48.68,48.72,407208.0,44.4913,44.5095,44.4456,44.4821,407208.0
2022-02-07 15:25:00,48.72,48.76,48.64,48.65,439416.0,44.4821,44.5187,44.4091,44.4182,439416.0
2022-02-07 15:30:00,48.65,48.7,48.58,48.61,421694.0,44.4182,44.4639,44.3543,44.3817,421694.0
2022-02-07 15:35:00,48.61,48.65,48.54,48.55,363534.0,44.3817,44.4182,44.3178,44.3269,363534.0
2022-02-07 15:40:00,48.54,48.56,48.5,48.51,381112.0,44.3178,44.3361,44.2813,44.2904,381112.0
2022-02-07 15:45:00,48.51,48.51,48.43,48.44,710530.0,44.2904,44.2904,44.2174,44.2265,710530.0
2022-02-07 15:50:00,48.45,48.6,48.37,48.4,929388.0,44.2356,44.3726,44.1626,44.19,929388.0
2022-02-07 15:55:00,48.39,48.54,48.37,48.54,1820279.0,44.1808,44.3178,44.1626,44.3178,1820279.0
2022-02-08 09:30:00,49.15,49.28,48.96,49.18,2176017.0,44.8747,44.9934,44.7013,44.9021,2176017.0
2022-02-08 09:35:00,49.18,49.53,49.14,49.47,1731953.0,44.9021,45.2217,44.8656,45.1669,1731953.0
2022-02-08 09:40:00,49.47,49.75,49.42,49.7,1386818.0,45.1669,45.4225,45.1212,45.3769,1386818.0
2022-02-08 09:45:00,49.71,50.02,49.69,49.81,2307947.0,45.386,45.6691,45.3678,45.4773,2307947.0
2022-02-08 09:50:00,49.81,49.82,49.67,49.8,1405830.0,45.4773,45.4865,45.3495,45.4682,1405830.0
2022-02-08 09:55:00,49.8,49.81,49.66,49.66,943183.0,45.4682,45.4773,45.3404,45.3404,943183.0
2022-02-08 10:00:00,49.66,49.72,49.4,49.41,1137700.0,45.3404,45.3952,45.103,45.1121,1137700.0
2022-02-08 10:05:00,49.41,49.54,49.39,49.47,769426.0,45.1121,45.2308,45.0939,45.1669,769426.0
2022-02-08 10:10:00,49.47,49.64,49.45,49.61,767853.0,45.1669,45.3221,45.1486,45.2947,767853.0
2022-02-08 10:15:00,49.62,49.72,49.56,49.68,630457.0,45.3039,45.3952,45.2491,45.3586,630457.0
2022-02-08 10:20:00,49.68,49.76,49.61,49.61,583842.0,45.3586,45.4317,45.2947,45.2947,583842.0
2022-02-08 10:25:00,49.61,49.64,49.53,49.6,640049.0,45.2947,45.3221,45.2217,45.2856,640049.0
2022-02-08 10:30:00,49.59,49.69,49.58,49.61,435247.0,45.2765,45.3678,45.2673,45.2947,435247.0
2022-02-08 10:35:00,49.62,49.71,49.59,49.61,549350.0,45.3039,45.386,45.2765,45.2947,549350.0
2022-02-08 10:40:00,49.61,49.61,49.48,49.54,429408.0,45.2947,45.2947,45.176,45.2308,429408.0
2022-02-08 10:45:00,49.54,49.62,49.45,49.47,448400.0,45.2308,45.3039,45.1486,45.1669,448400.0
2022-02-08 10:50:00,49.46,49.56,49.42,49.53,403200.0,45.1578,45.2491,45.1212,45.2217,403200.0
2022-02-08 10:55:00,49.52,49.54,49.44,49.45,465531.0,45.2125,45.2308,45.1395,45.1486,465531.0
2022-02-08 11:00:00,49.45,49.52,49.38,49.43,481585.0,45.1486,45.2125,45.0847,45.1304,481585.0
2022-02-08 11:05:00,49.43,49.45,49.36,49.39,358784.0,45.1304,45.1486,45.0665,45.0939,358784.0
2022-02-08 11:10:00,49.39,49.41,49.34,49.37,454742.0,45.0939,45.1121,45.0482,45.0756,454742.0
2022-02-08 11:15:00,49.37,49.39,49.23,49.28,592700.0,45.0756,45.0939,44.9478,44.9934,592700.0
2022-02-08 11:20:00,49.28,49.28,49.16,49.17,547754.0,44.9934,44.9934,44.8839,44.893,547754.0
2022-02-08 11:25:00,49.17,49.19,49.07,49.09,479187.0,44.893,44.9113,44.8017,44.82,479187.0
2022-02-08 11:30:00,49.09,49.2,49.08,49.19,583230.0,44.82,44.9204,44.8108,44.9113,583230.0
2022-02-08 11:35:00,49.2,49.21,49.14,49.19,375902.0,44.9204,44.9295,44.8656,44.9113,375902.0
2022-02-08 11:40:00,49.19,49.2,49.14,49.16,404410.0,44.9113,44.9204,44.8656,44.8839,404410.0
2022-02-08 11:45:00,49.16,49.27,49.15,49.27,311322.0,44.8839,44.9843,44.8747,44.9843,311322.0
2022-02-08 11:50:00,49.27,49.34,49.23,49.33,295531.0,44.9843,45.0482,44.9478,45.0391,295531.0
2022-02-08 11:55:00,49.33,49.37,49.31,49.32,242651.0,45.0391,45.0756,45.0208,45.0299,242651.0
2022-02-08 12:00:00,49.32,49.36,49.3,49.32,241345.0,45.0299,45.0665,45.0117,45.0299,241345.0
2022-02-08 12:05:00,49.32,49.33,49.25,49.27,213027.0,45.0299,45.0391,44.966,44.9843,213027.0
2022-02-08 12:10:00,49.28,49.28,49.22,49.22,176114.0,44.9934,44.9934,44.9386,44.9386,176114.0
2022-02-08 12:15:00,49.23,49.24,49.14,49.16,244344.0,44.9478,44.9569,44.8656,44.8839,244344.0
2022-02-08 12:20:00,49.16,49.28,49.15,49.26,243264.0,44.8839,44.9934,44.8747,44.9752,243264.0
2022-02-08 12:25:00,49.27,49.28,49.23,49.24,173890.0,44.9843,44.9934,44.9478,44.9569,173890.0
2022-02-08 12:30:00,49.23,49.32,49.2,49.3,246431.0,44.9478,45.0299,44.9204,45.0117,246431.0
2022-02-08 12:35:00,49.31,49.33,49.25,49.31,333193.0,45.0208,45.0391,44.966,45.0208,333193.0
2022-02-08 12:40:00,49.31,49.35,49.28,49.3,251679.0,45.0208,45.0573,44.9934,45.0117,251679.0
2022-02-08 12:45:00,49.3,49.32,49.25,49.28,244104.0,45.0117,45.0299,44.966,44.9934,244104.0
2022-02-08 12:50:00,49.27,49.3,49.26,49.29,161122.0,44.9843,45.0117,44.9752,45.0026,161122.0
2022-02-08 12:55:00,49.29,49.3,49.27,49.29,167523.0,45.0026,45.0117,44.9843,45.0026,167523.0
2022-02-08 13:00:00,49.29,49.33,49.27,49.32,189249.0,45.0026,45.0391,44.9843,45.0299,189249.0
2022-02-08 13:05:00,49.33,49.41,49.32,49.4,251651.0,45.0391,45.1121,45.0299,45.103,251651.0
2022-02-08 13:10:00,49.4,49.44,49.38,49.39,308462.0,45.103,45.1395,45.0847,45.0939,308462.0
2022-02-08 13:15:00,49.38,49.41,49.37,49.39,249355.0,45.0847,45.1121,45.0756,45.0939,249355.0
2022-02-08 13:20:00,49.39,49.4,49.34,49.35,206623.0,45.0939,45.103,45.0482,45.0573,206623.0
2022-02-08 13:25:00,49.34,49.34,49.29,49.31,191888.0,45.0482,45.0482,45.0026,45.0208,191888.0
2022-02-08 13:30:00,49.3,49.38,49.28,49.38,426994.0,45.0117,45.0847,44.9934,45.0847,426994.0
2022-02-08 13:35:00,49.38,49.38,49.31,49.34,232493.0,45.0847,45.0847,45.0208,45.0482,232493.0
2022-02-08 13:40:00,49.34,49.37,49.33,49.36,156148.0,45.0482,45.0756,45.0391,45.0665,156148.0
2022-02-08 13:45:00,49.36,49.37,49.33,49.37,205503.0,45.0665,45.0756,45.0391,45.0756,205503.0
2022-02-08 13:50:00,49.37,49.44,49.36,49.43,367587.0,45.0756,45.1395,45.0665,45.1304,367587.0
2022-02-08 13:55:00,49.43,49.44,49.41,49.43,311131.0,45.1304,45.1395,45.1121,45.1304,311131.0
2022-02-08 14:00:00,49.43,49.46,49.42,49.44,243087.0,45.1304,45.1578,45.1212,45.1395,243087.0
2022-02-08 14:05:00,49.44,49.46,49.43,49.44,222926.0,45.1395,45.1578,45.1304,45.1395,222926.0
2022-02-08 14:10:00,49.44,49.46,49.42,49.44,142545.0,45.1395,45.1578,45.1212,45.1395,142545.0
2022-02-08 14:15:00,49.44,49.45,49.37,49.4,219946.0,45.1395,45.1486,45.0756,45.103,219946.0
2022-02-08 14:20:00,49.4,49.4,49.25,49.26,262273.0,45.103,45.103,44.966,44.9752,262273.0
2022-02-08 14:25:00,49.26,49.27,49.2,49.25,201716.0,44.9752,44.9843,44.9204,44.966,201716.0
2022-02-08 14:30:00,49.25,49.25,49.21,49.22,287951.0,44.966,44.966,44.9295,44.9386,287951.0
2022-02-08 14:35:00,49.23,49.24,49.02,49.09,669087.0,44.9478,44.9569,44.756,44.82,669087.0
2022-02-08 14:40:00,49.09,49.12,49.02,49.04,376537.0,44.82,44.8473,44.756,44.7743,376537.0
2022-02-08 14:45:00,49.04,49.05,48.94,48.98,343881.0,44.7743,44.7834,44.683,44.7195,343881.0
2022-02-08 14:50:00,48.98,49.08,48.97,49.08,237268.0,44.7195,44.8108,44.7104,44.8108,237268.0
2022-02-08 14:55:00,49.08,49.15,49.07,49.09,367483.0,44.8108,44.8747,44.8017,44.82,367483.0
2022-02-08 15:00:00,49.09,49.14,49.07,49.12,392644.0,44.82,44.8656,44.8017,44.8473,392644.0
2022-02-08 15:05:00,49.12,49.16,49.08,49.14,264764.0,44.8473,44.8839,44.8108,44.8656,264764.0
2022-02-08 15:10:00,49.13,49.35,49.13,49.34,487913.0,44.8565,45.0573,44.8565,45.0482,487913.0
2022-02-08 15:15:00,49.35,49.39,49.3,49.34,409537.0,45.0573,45.0939,45.0117,45.0482,409537.0
2022-02-08 15:20:00,49.34,49.38,49.28,49.31,421420.0,45.0482,45.0847,44.9934,45.0208,421420.0
2022-02-08 15:25:00,49.3,49.33,49.27,49.32,361627.0,45.0117,45.0391,44.9843,45.0299,361627.0
2022-02-08 15:30:00,49.32,49.45,49.31,49.43,585939.0,45.0299,45.1486,45.0208,45.1304,585939.0
2022-02-08 15:35:00,49.43,49.43,49.38,49.41,435105.0,45.1304,45.1304,45.0847,45.1121,435105.0
2022-02-08 15:40:00,49.41,49.45,49.34,49.34,628574.0,45.1121,45.1486,45.0482,45.0482,628574.0
2022-02-08 15:45:00,49.34,49.39,49.3,49.35,592325.0,45.0482,45.0939,45.0117,45.0573,592325.0
2022-02-08 15:50:00,49.35,49.44,49.31,49.42,1120650.0,45.0573,45.1395,45.0208,45.1212,1120650.0
2022-02-08 15:55:00,49.42,49.48,49.35,49.38,1371447.0,45.1212,45.176,45.0573,45.0847,1371447.0
2022-02-09 09:30:00,49.22,49.38,49.04,49.05,1392510.0,44.9386,45.0847,44.7743,44.7834,1392510.0
2022-02-09 09:35:00,49.04,49.24,49.03,49.2,779954.0,44.7743,44.9569,44.7652,44.9204,779954.0
2022-02-09 09:40:00,49.21,49.4,49.2,49.33,647320.0,44.9295,45.103,44.9204,45.0391,647320.0
2022-02-09 09:45:00,49.33,49.47,49.29,49.43,740378.0,45.0391,45.1669,45.0026,45.1304,740378.0
2022-02-09 09:50:00,49.44,49.44,49.35,49.39,602717.0,45.1395,45.1395,45.0573,45.0939,602717.0
2022-02-09 09:55:00,49.39,49.4,49.28,49.38,562505.0,45.0939,45.103,44.9934,45.0847,562505.0
2022-02-09 10:00:00,49.37,49.43,49.34,49.39,665229.0,45.0756,45.1304,45.0482,45.0939,665229.0
2022-02-09 10:05:00,49.39,49.48,49.27,49.43,571062.0,45.0939,45.176,44.9843,45.1304,571062.0
2022-02-09 10:10:00,49.43,49.53,49.37,49.52,419699.0,45.1304,45.2217,45.0756,45.2125,419699.0
2022-02-09 10:15:00,49.53,49.61,49.53,49.55,526953.0,45.2217,45.2947,45.2217,45.2399,526953.0
2022-02-09 10:20:00,49.54,49.6,49.5,49.54,397224.0,45.2308,45.2856,45.1943,45.2308,397224.0
2022-02-09 10:25:00,49.55,49.6,49.54,49.58,385543.0,45.2399,45.2856,45.2308,45.2673,385543.0
2022-02-09 10:30:00,49.58,49.71,49.57,49.66,468431.0,45.2673,45.386,45.2582,45.3404,468431.0
2022-02-09 10:35:00,49.66,49.69,49.59,49.63,246503.0,45.3404,45.3678,45.2765,45.313,246503.0
2022-02-09 10:40:00,49.63,49.67,49.56,49.58,232041.0,45.313,45.3495,45.2491,45.2673,232041.0
2022-02-09 10:45:00,49.59,49.73,49.59,49.72,275543.0,45.2765,45.4043,45.2765,45.3952,275543.0
2022-02-09 10:50:00,49.72,49.78,49.7,49.78,282648.0,45.3952,45.4499,45.3769,45.4499,282648.0
2022-02-09 10:55:00,49.77,49.79,49.7,49.74,295381.0,45.4408,45.4591,45.3769,45.4134,295381.0
2022-02-09 11:00:00,49.73,49.76,49.69,49.75,305610.0,45.4043,45.4317,45.3678,45.4225,305610.0
2022-02-09 11:05:00,49.74,49.75,49.68,49.71,366633.0,45.4134,45.4225,45.3586,45.386,366633.0
2022-02-09 11:10:00,49.72,49.74,49.67,49.7,566092.0,45.3952,45.4134,45.3495,45.3769,566092.0
2022-02-09 11:15:00,49.71,49.73,49.69,49.73,243824.0,45.386,45.4043,45.3678,45.4043,243824.0
2022-02-09 11:20:00,49.72,49.73,49.68,49.69,288396.0,45.3952,45.4043,45.3586,45.3678,288396.0
2022-02-09 11:25:00,49.7,49.73,49.62,49.63,333083.0,45.3769,45.4043,45.3039,45.313,333083.0
2022-02-09 11:30:00,49.63,49.67,49.59,49.64,282106.0,45.313,45.3495,45.2765,45.3221,282106.0
2022-02-09 11:35:00,49.65,49.65,49.52,49.53,408160.0,45.3312,45.3312,45.2125,45.2217,408160.0
2022-02-09 11:40:00,49.53,49.54,49.42,49.42,300835.0,45.2217,45.2308,45.1212,45.1212,300835.0
2022-02-09 11:45:00,49.43,49.46,49.4,49.4,283180.0,45.1304,45.1578,45.103,45.103,283180.0
2022-02-09 11:50:00,49.41,49.41,49.25,49.26,547760.0,45.1121,45.1121,44.966,44.9752,547760.0
2022-02-09 11:55:00,49.25,49.28,49.23,49.25,514354.0,44.966,44.9934,44.9478,44.966,514354.0
2022-02-09 12:00:00,49.25,49.27,49.2,49.2,339378.0,44.966,44.9843,44.9204,44.9204,339378.0
2022-02-09 12:05:00,49.21,49.23,49.17,49.21,291452.0,44.9295,44.9478,44.893,44.9295,291452.0
2022-02-09 12:10:00,49.21,49.29,49.18,49.28,287896.0,44.9295,45.0026,44.9021,44.9934,287896.0
2022-02-09 12:15:00,49.28,49.34,49.27,49.34,367100.0,44.9934,45.0482,44.9843,45.0482,367100.0
2022-02-09 12:20:00,49.34,49.39,49.32,49.37,306093.0,45.0482,45.0939,45.0299,45.0756,306093.0
2022-02-09 12:25:00,49.37,49.37,49.34,49.34,218932.0,45.0756,45.0756,45.0482,45.0482,218932.0
2022-02-09 12:30:00,49.35,49.36,49.27,49.28,303992.0,45.0573,45.0665,44.9843,44.9934,303992.0
2022-02-09 12:35:00,49.29,49.32,49.28,49.32,220974.0,45.0026,45.0299,44.9934,45.0299,220974.0
2022-02-09 12:40:00,49.32,49.33,49.27,49.3,276094.0,45.0299,45.0391,44.9843,45.0117,276094.0
2022-02-09 12:45:00,49.3,49.32,49.27,49.3,169855.0,45.0117,45.0299,44.9843,45.0117,169855.0
2022-02-09 12:50:00,49.31,49.33,49.28,49.3,209312.0,45.0208,45.0391,44.9934,45.0117,209312.0
2022-02-09 12:55:00,49.3,49.32,49.28,49.3,193336.0,45.0117,45.0299,44.9934,45.0117,193336.0
2022-02-09 13:00:00,49.3,49.33,49.24,49.25,404929.0,45.0117,45.0391,44.9569,44.966,404929.0
2022-02-09 13:05:00,49.25,49.25,49.12,49.14,686629.0,44.966,44.966,44.8473,44.8656,686629.0
2022-02-09 13:10:00,49.13,49.25,49.12,49.22,304278.0,44.8565,44.966,44.8473,44.9386,304278.0
2022-02-09 13:15:00,49.22,49.23,49.19,49.22,177030.0,44.9386,44.9478,44.9113,44.9386,177030.0
2022-02-09 13:20:00,49.22,49.26,49.21,49.26,174023.0,44.9386,44.9752,44.9295,44.9752,174023.0
2022-02-09 13:25:00,49.26,49.32,49.24,49.32,179978.0,44.9752,45.0299,44.9569,45.0299,179978.0
2022-02-09 13:30:00,49.33,49.4,49.32,49.39,257182.0,45.0391,45.103,45.0299,45.0939,257182.0
2022-02-09 13:35:00,49.39,49.42,49.36,49.37,245363.0,45.0939,45.1212,45.0665,45.0756,245363.0
2022-02-09 13:40:00,49.38,49.42,49.35,49.42,165067.0,45.0847,45.1212,45.0573,45.1212,165067.0
2022-02-09 13:45:00,49.42,49.46,49.41,49.43,230076.0,45.1212,45.1578,45.1121,45.1304,230076.0
2022-02-09 13:50:00,49.43,49.49,49.41,49.47,230613.0,45.1304,45.1852,45.1121,45.1669,230613.0
2022-02-09 13:55:00,49.46,49.49,49.44,49.46,204529.0,45.1578,45.1852,45.1395,45.1578,204529.0
2022-02-09 14:00:00,49.46,49.47,49.42,49.43,172231.0,45.1578,45.1669,45.1212,45.1304,172231.0
2022-02-09 14:05:00,49.43,49.46,49.41,49.44,204264.0,45.1304,45.1578,45.1121,45.1395,204264.0
2022-02-09 14:10:00,49.43,49.48,49.42,49.44,296758.0,45.1304,45.176,45.1212,45.1395,296758.0
2022-02-09 14:15:00,49.44,49.49,49.43,49.47,158075.0,45.1395,45.1852,45.1304,45.1669,158075.0
2022-02-09 14:20:00,49.47,49.47,49.42,49.44,135608.0,45.1669,45.1669,45.1212,45.1395,135608.0
2022-02-09 14:25:00,49.44,49.46,49.43,49.45,126938.0,45.1395,45.1578,45.1304,45.1486,126938.0
2022-02-09 14:30:00,49.45,49.47,49.42,49.47,129877.0,45.1486,45.1669,45.1212,45.1669,129877.0
2022-02-09 14:35:00,49.46,49.49,49.45,49.46,147877.0,45.1578,45.1852,45.1486,45.1578,147877.0
2022-02-09 14:40:00,49.46,49.47,49.38,49.39,401181.0,45.1578,45.1669,45.0847,45.0939,401181.0
2022-02-09 14:45:00,49.39,49.4,49.34,49.34,267561.0,45.0939,45.103,45.0482,45.0482,267561.0
2022-02-09 14:50:00,49.34,49.38,49.32,49.37,374631.0,45.0482,45.0847,45.0299,45.0756,374631.0
2022-02-09 14:55:00,49.37,49.39,49.35,49.35,164568.0,45.0756,45.0939,45.0573,45.0573,164568.0
2022-02-09 15:00:00,49.35,49.38,49.29,49.34,219448.0,45.0573,45.0847,45.0026,45.0482,219448.0
2022-02-09 15:05:00,49.35,49.35,49.3,49.32,224933.0,45.0573,45.0573,45.0117,45.0299,224933.0
2022-02-09 15:10:00,49.33,49.39,49.32,49.38,222625.0,45.0391,45.0939,45.0299,45.0847,222625.0
2022-02-09 15:15:00,49.38,49.39,49.35,49.38,217824.0,45.0847,45.0939,45.0573,45.0847,217824.0
2022-02-09 15:20:00,49.39,49.41,49.38,49.4,330481.0,45.0939,45.1121,45.0847,45.103,330481.0
2022-02-09 15:25:00,49.4,49.41,49.34,49.4,338490.0,45.103,45.1121,45.0482,45.103,338490.0
2022-02-09 15:30:00,49.4,49.42,49.36,49.39,563970.0,45.103,45.1212,45.0665,45.0939,563970.0
2022-02-09 15:35:00,49.39,49.44,49.37,49.41,318896.0,45.0939,45.1395,45.0756,45.1121,318896.0
2022-02-09 15:40:00,49.41,49.42,49.29,49.34,481453.0,45.1121,45.1212,45.0026,45.0482,481453.0
2022-02-09 15:45:00,49.34,49.38,49.32,49.36,478644.0,45.0482,45.0847,45.0299,45.0665,478644.0
2022-02-09 15:50:00,49.36,49.42,49.29,49.3,815107.0,45.0665,45.1212,45.0026,45.0117,815107.0
2022-02-09 15:55:00,49.3,49.3,49.21,49.28,1557573.0,45.0117,45.0117,44.9295,44.9934,1557573.0
2022-02-10 09:30:00,49.68,50.0,49.52,49.82,2213384.0,45.3586,45.6508,45.2125,45.4865,2213384.0
2022-02-10 09:35:00,49.83,49.85,49.69,49.78,1052882.0,45.4956,45.5138,45.3678,45.4499,1052882.0
2022-02-10 09:40:00,49.79,49.94,49.73,49.89,1124149.0,45.4591,45.596,45.4043,45.5504,1124149.0
2022-02-10 09:45:00,49.89,49.94,49.68,49.76,887000.0,45.5504,45.596,45.3586,45.4317,887000.0
2022-02-10 09:50:00,49.76,49.89,49.73,49.77,598516.0,45.4317,45.5504,45.4043,45.4408,598516.0
2022-02-10 09:55:00,49.77,49.84,49.75,49.8,421508.0,45.4408,45.5047,45.4225,45.4682,421508.0
2022-02-10 10:00:00,49.8,49.97,49.77,49.89,528051.0,45.4682,45.6234,45.4408,45.5504,528051.0
2022-02-10 10:05:00,49.89,49.98,49.88,49.96,573818.0,45.5504,45.6325,45.5412,45.6143,573818.0
2022-02-10 10:10:00,49.95,50.04,49.91,49.91,851882.0,45.6051,45.6873,45.5686,45.5686,851882.0
2022-02-10 10:15:00,49.91,49.92,49.83,49.88,346461.0,45.5686,45.5778,45.4956,45.5412,346461.0
2022-02-10 10:20:00,49.87,49.94,49.83,49.93,261200.0,45.5321,45.596,45.4956,45.5869,261200.0
2022-02-10 10:25:00,49.94,49.94,49.87,49.91,301294.0,45.596,45.596,45.5321,45.5686,301294.0
2022-02-10 10:30:00,49.91,49.93,49.86,49.88,282678.0,45.5686,45.5869,45.523,45.5412,282678.0
2022-02-10 10:35:00,49.89,50.11,49.85,50.08,823992.0,45.5504,45.7512,45.5138,45.7238,823992.0
2022-02-10 10:40:00,50.08,50.09,49.99,50.05,591481.0,45.7238,45.733,45.6417,45.6964,591481.0
2022-02-10 10:45:00,50.04,50.05,49.88,49.97,414498.0,45.6873,45.6964,45.5412,45.6234,414498.0
2022-02-10 10:50:00,49.96,49.96,49.82,49.86,490032.0,45.6143,45.6143,45.4865,45.523,490032.0
2022-02-10 10:55:00,49.86,49.86,49.76,49.83,677619.0,45.523,45.523,45.4317,45.4956,677619.0
2022-02-10 11:00:00,49.83,49.94,49.8,49.93,517436.0,45.4956,45.596,45.4682,45.5869,517436.0
2022-02-10 11:05:00,49.93,49.98,49.9,49.93,249596.0,45.5869,45.6325,45.5595,45.5869,249596.0
2022-02-10 11:10:00,49.92,49.93,49.75,49.78,456666.0,45.5778,45.5869,45.4225,45.4499,456666.0
2022-02-10 11:15:00,49.77,49.8,49.7,49.75,325831.0,45.4408,45.4682,45.3769,45.4225,325831.0
2022-02-10 11:20:00,49.75,49.85,49.74,49.83,447846.0,45.4225,45.5138,45.4134,45.4956,447846.0
2022-02-10 11:25:00,49.82,49.9,49.8,49.89,243070.0,45.4865,45.5595,45.4682,45.5504,243070.0
2022-02-10 11:30:00,49.88,49.9,49.81,49.89,339103.0,45.5412,45.5595,45.4773,45.5504,339103.0
2022-02-10 11:35:00,49.89,49.92,49.81,49.91,252336.0,45.5504,45.5778,45.4773,45.5686,252336.0
2022-02-10 11:40:00,49.91,49.98,49.89,49.96,316608.0,45.5686,45.6325,45.5504,45.6143,316608.0
2022-02-10 11:45:00,49.95,50.05,49.93,50.02,413496.0,45.6051,45.6964,45.5869,45.6691,413496.0
2022-02-10 11:50:00,50.02,50.02,49.95,49.96,223674.0,45.6691,45.6691,45.6051,45.6143,223674.0
2022-02-10 11:55:00,49.96,49.98,49.89,49.9,334414.0,45.6143,45.6325,45.5504,45.5595,334414.0
2022-02-10 12:00:00,49.9,49.9,49.8,49.82,336981.0,45.5595,45.5595,45.4682,45.4865,336981.0
2022-02-10 12:05:00,49.81,49.9,49.8,49.84,308160.0,45.4773,45.5595,45.4682,45.5047,308160.0
2022-02-10 12:10:00,49.85,49.88,49.83,49.86,247571.0,45.5138,45.5412,45.4956,45.523,247571.0
2022-02-10 12:15:00,49.86,49.86,49.81,49.82,223540.0,45.523,45.523,45.4773,45.4865,223540.0
2022-02-10 12:20:00,49.81,49.84,49.8,49.81,186077.0,45.4773,45.5047,45.4682,45.4773,186077.0
2022-02-10 12:25:00,49.81,49.83,49.79,49.82,165851.0,45.4773,45.4956,45.4591,45.4865,165851.0
2022-02-10 12:30:00,49.83,49.83,49.71,49.75,277331.0,45.4956,45.4956,45.386,45.4225,277331.0
2022-02-10 12:35:00,49.75,49.81,49.75,49.79,138543.0,45.4225,45.4773,45.4225,45.4591,138543.0
2022-02-10 12:40:00,49.79,49.8,49.74,49.76,132378.0,45.4591,45.4682,45.4134,45.4317,132378.0
2022-02-10 12:45:00,49.77,49.77,49.54,49.66,1039818.0,45.4408,45.4408,45.2308,45.3404,1039818.0
2022-02-10 12:50:00,49.66,49.7,49.57,49.65,643943.0,45.3404,45.3769,45.2582,45.3312,643943.0
2022-02-10 12:55:00,49.64,49.69,49.61,49.63,238519.0,45.3221,45.3678,45.2947,45.313,238519.0
2022-02-10 13:00:00,49.63,49.68,49.57,49.58,403017.0,45.313,45.3586,45.2582,45.2673,403017.0
2022-02-10 13:05:00,49.57,49.65,49.57,49.62,329146.0,45.2582,45.3312,45.2582,45.3039,329146.0
2022-02-10 13:10:00,49.62,49.62,49.52,49.56,420723.0,45.3039,45.3039,45.2125,45.2491,420723.0
2022-02-10 13:15:00,49.57,49.57,49.34,49.34,645608.0,45.2582,45.2582,45.0482,45.0482,645608.0
2022-02-10 13:20:00,49.35,49.44,49.35,49.41,235570.0,45.0573,45.1395,45.0573,45.1121,235570.0
2022-02-10 13:25:00,49.42,49.44,49.31,49.31,316137.0,45.1212,45.1395,45.0208,45.0208,316137.0
2022-02-10 13:30:00,49.31,49.37,49.22,49.25,521541.0,45.0208,45.0756,44.9386,44.966,521541.0
2022-02-10 13:35:00,49.24,49.25,49.12,49.22,581909.0,44.9569,44.966,44.8473,44.9386,581909.0
2022-02-10 13:40:00,49.23,49.31,49.21,49.21,629562.0,44.9478,45.0208,44.9295,44.9295,629562.0
2022-02-10 13:45:00,49.22,49.28,49.16,49.27,530327.0,44.9386,44.9934,44.8839,44.9843,530327.0
2022-02-10 13:50:00,49.28,49.31,49.22,49.23,256961.0,44.9934,45.0208,44.9386,44.9478,256961.0
2022-02-10 13:55:00,49.23,49.29,49.2,49.28,185572.0,44.9478,45.0026,44.9204,44.9934,185572.0
2022-02-10 14:00:00,49.28,49.3,49.15,49.16,375464.0,44.9934,45.0117,44.8747,44.8839,375464.0
2022-02-10 14:05:00,49.16,49.18,49.09,49.14,390288.0,44.8839,44.9021,44.82,44.8656,390288.0
2022-02-10 14:10:00,49.14,49.15,49.01,49.02,502252.0,44.8656,44.8747,44.7469,44.756,502252.0
2022-02-10 14:15:00,49.02,49.02,48.89,48.91,608445.0,44.756,44.756,44.6373,44.6556,608445.0
2022-02-10 14:20:00,48.92,49.04,48.91,49.04,491590.0,44.6647,44.7743,44.6556,44.7743,491590.0
2022-02-10 14:25:00,49.04,49.2,49.02,49.16,529922.0,44.7743,44.9204,44.756,44.8839,529922.0
2022-02-10 14:30:00,49.16,49.21,49.13,49.2,237336.0,44.8839,44.9295,44.8565,44.9204,237336.0
2022-02-10 14:35:00,49.21,49.34,49.18,49.21,523942.0,44.9295,45.0482,44.9021,44.9295,523942.0
2022-02-10 14:40:00,49.21,49.3,49.2,49.21,429247.0,44.9295,45.0117,44.9204,44.9295,429247.0
2022-02-10 14:45:00,49.21,49.27,49.15,49.16,349098.0,44.9295,44.9843,44.8747,44.8839,349098.0
2022-02-10 14:50:00,49.16,49.19,49.04,49.08,434188.0,44.8839,44.9113,44.7743,44.8108,434188.0
2022-02-10 14:55:00,49.08,49.14,49.04,49.09,299411.0,44.8108,44.8656,44.7743,44.82,299411.0
2022-02-10 15:00:00,49.09,49.12,49.02,49.08,373401.0,44.82,44.8473,44.756,44.8108,373401.0
2022-02-10 15:05:00,49.08,49.16,49.07,49.14,348570.0,44.8108,44.8839,44.8017,44.8656,348570.0
2022-02-10 15:10:00,49.14,49.19,49.13,49.18,324633.0,44.8656,44.9113,44.8565,44.9021,324633.0
2022-02-10 15:15:00,49.17,49.23,49.09,49.12,423079.0,44.893,44.9478,44.82,44.8473,423079.0
2022-02-10 15:20:00,49.13,49.15,49.04,49.12,419381.0,44.8565,44.8747,44.7743,44.8473,419381.0
2022-02-10 15:25:00,49.13,49.16,49.0,49.08,760731.0,44.8565,44.8839,44.7378,44.8108,760731.0
2022-02-10 15:30:00,49.09,49.12,49.0,49.02,605492.0,44.82,44.8473,44.7378,44.756,605492.0
2022-02-10 15:35:00,49.02,49.12,49.0,49.08,503054.0,44.756,44.8473,44.7378,44.8108,503054.0
2022-02-10 15:40:00,49.08,49.12,48.98,49.0,511265.0,44.8108,44.8473,44.7195,44.7378,511265.0
2022-02-10 15:45:00,49.0,49.0,48.83,48.91,709739.0,44.7378,44.7378,44.5826,44.6556,709739.0
2022-02-10 15:50:00,48.91,48.96,48.76,48.94,1153158.0,44.6556,44.7013,44.5187,44.683,1153158.0
2022-02-10 15:55:00,48.93,49.09,48.93,49.04,1709654.0,44.6739,44.82,44.6739,44.7743,1709654.0
2022-02-11 09:30:00,48.63,48.84,48.5,48.56,1419512.0,44.4,44.5917,44.2813,44.3361,1419512.0
2022-02-11 09:35:00,48.56,48.97,48.54,48.97,794056.0,44.3361,44.7104,44.3178,44.7104,794056.0
2022-02-11 09:40:00,48.97,48.99,48.77,48.89,820311.0,44.7104,44.7287,44.5278,44.6373,820311.0
2022-02-11 09:45:00,48.9,49.25,48.9,49.2,873849.0,44.6465,44.966,44.6465,44.9204,873849.0
2022-02-11 09:50:00,49.2,49.24,49.09,49.09,648721.0,44.9204,44.9569,44.82,44.82,648721.0
2022-02-11 09:55:00,49.09,49.1,48.83,48.91,604219.0,44.82,44.8291,44.5826,44.6556,604219.0
2022-02-11 10:00:00,48.91,49.03,48.9,48.95,732717.0,44.6556,44.7652,44.6465,44.6921,732717.0
2022-02-11 10:05:00,48.96,49.05,48.94,48.96,631881.0,44.7013,44.7834,44.683,44.7013,631881.0
2022-02-11 10:10:00,48.96,49.01,48.77,48.87,690048.0,44.7013,44.7469,44.5278,44.6191,690048.0
2022-02-11 10:15:00,48.87,49.02,48.86,48.94,626587.0,44.6191,44.756,44.61,44.683,626587.0
2022-02-11 10:20:00,48.95,49.16,48.94,49.16,538622.0,44.6921,44.8839,44.683,44.8839,538622.0
2022-02-11 10:25:00,49.16,49.31,49.13,49.25,470618.0,44.8839,45.0208,44.8565,44.966,470618.0
2022-02-11 10:30:00,49.25,49.31,49.12,49.15,414720.0,44.966,45.0208,44.8473,44.8747,414720.0
2022-02-11 10:35:00,49.15,49.22,49.13,49.2,525865.0,44.8747,44.9386,44.8565,44.9204,525865.0
2022-02-11 10:40:00,49.2,49.22,49.15,49.18,460070.0,44.9204,44.9386,44.8747,44.9021,460070.0
2022-02-11 10:45:00,49.18,49.3,49.14,49.15,307662.0,44.9021,45.0117,44.8656,44.8747,307662.0
2022-02-11 10:50:00,49.16,49.18,49.09,49.16,578368.0,44.8839,44.9021,44.82,44.8839,578368.0
2022-02-11 10:55:00,49.15,49.19,49.11,49.18,508115.0,44.8747,44.9113,44.8382,44.9021,508115.0
2022-02-11 11:00:00,49.18,49.31,49.17,49.27,398667.0,44.9021,45.0208,44.893,44.9843,398667.0
2022-02-11 11:05:00,49.26,49.26,49.11,49.12,361098.0,44.9752,44.9752,44.8382,44.8473,361098.0
2022-02-11 11:10:00,49.11,49.19,49.07,49.18,613313.0,44.8382,44.9113,44.8017,44.9021,613313.0
2022-02-11 11:15:00,49.17,49.23,49.1,49.2,459268.0,44.893,44.9478,44.8291,44.9204,459268.0
2022-02-11 11:20:00,49.2,49.43,49.18,49.43,657582.0,44.9204,45.1304,44.9021,45.1304,657582.0
2022-02-11 11:25:00,49.43,49.44,49.32,49.37,522260.0,45.1304,45.1395,45.0299,45.0756,522260.0
2022-02-11 11:30:00,49.37,49.37,49.24,49.27,403790.0,45.0756,45.0756,44.9569,44.9843,403790.0
2022-02-11 11:35:00,49.27,49.29,49.14,49.16,637774.0,44.9843,45.0026,44.8656,44.8839,637774.0
2022-02-11 11:40:00,49.16,49.21,49.08,49.12,558035.0,44.8839,44.9295,44.8108,44.8473,558035.0
2022-02-11 11:45:00,49.12,49.21,49.12,49.13,359535.0,44.8473,44.9295,44.8473,44.8565,359535.0
2022-02-11 11:50:00,49.13,49.14,48.99,49.01,549669.0,44.8565,44.8656,44.7287,44.7469,549669.0
2022-02-11 11:55:00,49.02,49.14,49.0,49.14,399879.0,44.756,44.8656,44.7378,44.8656,399879.0
2022-02-11 12:00:00,49.13,49.22,49.1,49.21,312040.0,44.8565,44.9386,44.8291,44.9295,312040.0
2022-02-11 12:05:00,49.2,49.22,49.14,49.2,215567.0,44.9204,44.9386,44.8656,44.9204,215567.0
2022-02-11 12:10:00,49.2,49.24,49.16,49.22,292521.0,44.9204,44.9569,44.8839,44.9386,292521.0
2022-02-11 12:15:00,49.22,49.23,49.11,49.15,212860.0,44.9386,44.9478,44.8382,44.8747,212860.0
2022-02-11 12:20:00,49.15,49.16,49.07,49.08,353324.0,44.8747,44.8839,44.8017,44.8108,353324.0
2022-02-11 12:25:00,49.07,49.11,49.07,49.1,217771.0,44.8017,44.8382,44.8017,44.8291,217771.0
2022-02-11 12:30:00,49.1,49.11,49.05,49.07,253398.0,44.8291,44.8382,44.7834,44.8017,253398.0
2022-02-11 12:35:00,49.06,49.08,49.02,49.03,202157.0,44.7926,44.8108,44.756,44.7652,202157.0
2022-02-11 12:40:00,49.03,49.03,48.95,48.96,235330.0,44.7652,44.7652,44.6921,44.7013,235330.0
2022-02-11 12:45:00,48.95,48.96,48.84,48.85,313698.0,44.6921,44.7013,44.5917,44.6008,313698.0
2022-02-11 12:50:00,48.86,48.86,48.74,48.75,229168.0,44.61,44.61,44.5004,44.5095,229168.0
2022-02-11 12:55:00,48.74,48.81,48.73,48.79,302348.0,44.5004,44.5643,44.4913,44.546,302348.0
2022-02-11 13:00:00,48.79,48.84,48.73,48.79,401241.0,44.546,44.5917,44.4913,44.546,401241.0
2022-02-11 13:05:00,48.79,48.93,48.79,48.9,432135.0,44.546,44.6739,44.546,44.6465,432135.0
2022-02-11 13:10:00,48.91,48.91,48.83,48.84,188412.0,44.6556,44.6556,44.5826,44.5917,188412.0
2022-02-11 13:15:00,48.84,48.85,48.69,48.78,398594.0,44.5917,44.6008,44.4547,44.5369,398594.0
2022-02-11 13:20:00,48.77,48.79,48.71,48.73,266722.0,44.5278,44.546,44.473,44.4913,266722.0
2022-02-11 13:25:00,48.73,48.74,48.55,48.55,548795.0,44.4913,44.5004,44.3269,44.3269,548795.0
2022-02-11 13:30:00,48.55,48.56,48.42,48.48,671323.0,44.3269,44.3361,44.2082,44.263,671323.0
2022-02-11 13:35:00,48.47,48.47,48.17,48.18,770554.0,44.2539,44.2539,43.98,43.9891,770554.0
2022-02-11 13:40:00,48.18,48.31,48.07,48.12,799161.0,43.9891,44.1078,43.8887,43.9343,799161.0
2022-02-11 13:45:00,48.11,48.18,48.0,48.16,1131651.0,43.9252,43.9891,43.8248,43.9708,1131651.0
2022-02-11 13:50:00,48.16,48.28,48.08,48.26,713823.0,43.9708,44.0804,43.8978,44.0621,713823.0
2022-02-11 13:55:00,48.27,48.27,48.06,48.1,533807.0,44.0713,44.0713,43.8795,43.9161,533807.0
2022-02-11 14:00:00,48.1,48.18,47.9,48.09,1207917.0,43.9161,43.9891,43.7335,43.9069,1207917.0
2022-02-11 14:05:00,48.09,48.1,47.88,47.98,925029.0,43.9069,43.9161,43.7152,43.8065,925029.0
2022-02-11 14:10:00,47.99,48.07,47.9,48.03,1088600.0,43.8156,43.8887,43.7335,43.8522,1088600.0
2022-02-11 14:15:00,48.03,48.2,47.99,48.16,1008241.0,43.8522,44.0074,43.8156,43.9708,1008241.0
2022-02-11 14:20:00,48.16,48.28,48.1,48.1,523527.0,43.9708,44.0804,43.9161,43.9161,523527.0
2022-02-11 14:25:00,48.1,48.11,47.85,47.88,567796.0,43.9161,43.9252,43.6878,43.7152,567796.0
2022-02-11 14:30:00,47.89,48.12,47.86,48.09,468832.0,43.7243,43.9343,43.6969,43.9069,468832.0
2022-02-11 14:35:00,48.1,48.14,48.0,48.07,473120.0,43.9161,43.9526,43.8248,43.8887,473120.0
2022-02-11 14:40:00,48.07,48.1,47.91,47.93,463603.0,43.8887,43.9161,43.7426,43.7609,463603.0
2022-02-11 14:45:00,47.94,47.98,47.81,47.84,499767.0,43.77,43.8065,43.6513,43.6787,499767.0
2022-02-11 14:50:00,47.84,47.85,47.67,47.69,505571.0,43.6787,43.6878,43.5235,43.5417,505571.0
2022-02-11 14:55:00,47.69,47.86,47.66,47.85,598336.0,43.5417,43.6969,43.5143,43.6878,598336.0
2022-02-11 15:00:00,47.85,48.03,47.82,47.98,599213.0,43.6878,43.8522,43.6604,43.8065,599213.0
2022-02-11 15:05:00,47.97,48.01,47.76,47.79,499408.0,43.7974,43.8339,43.6056,43.633,499408.0
2022-02-11 15:10:00,47.79,47.83,47.69,47.73,599118.0,43.633,43.6696,43.5417,43.5783,599118.0
2022-02-11 15:15:00,47.74,47.84,47.67,47.69,729172.0,43.5874,43.6787,43.5235,43.5417,729172.0
2022-02-11 15:20:00,47.69,47.75,47.6,47.64,650937.0,43.5417,43.5965,43.4596,43.4961,650937.0
2022-02-11 15:25:00,47.64,47.77,47.61,47.74,887380.0,43.4961,43.6148,43.4687,43.5874,887380.0
2022-02-11 15:30:00,47.73,47.8,47.62,47.76,789269.0,43.5783,43.6422,43.4778,43.6056,789269.0
2022-02-11 15:35:00,47.76,47.77,47.65,47.68,616132.0,43.6056,43.6148,43.5052,43.5326,616132.0
2022-02-11 15:40:00,47.68,47.69,47.5,47.65,969614.0,43.5326,43.5417,43.3683,43.5052,969614.0
2022-02-11 15:45:00,47.65,47.9,47.64,47.9,1030681.0,43.5052,43.7335,43.4961,43.7335,1030681.0
2022-02-11 15:50:00,47.9,47.97,47.78,47.82,1222195.0,43.7335,43.7974,43.6239,43.6604,1222195.0
2022-02-11 15:55:00,47.82,48.02,47.81,47.92,3402498.0,43.6604,43.843,43.6513,43.7517,3402498.0
2022-02-14 09:30:00,48.02,48.08,47.8,47.93,1678927.0,43.843,43.8978,43.6422,43.7609,1678927.0
2022-02-14 09:35:00,47.93,48.04,47.87,47.94,1222555.0,43.7609,43.8613,43.7061,43.77,1222555.0
2022-02-14 09:40:00,47.94,48.19,47.92,47.98,1014264.0,43.77,43.9982,43.7517,43.8065,1014264.0
2022-02-14 09:45:00,47.98,48.0,47.71,47.83,662225.0,43.8065,43.8248,43.56,43.6696,662225.0
2022-02-14 09:50:00,47.82,48.02,47.79,47.99,577261.0,43.6604,43.843,43.633,43.8156,577261.0
2022-02-14 09:55:00,48.0,48.07,47.71,47.73,644616.0,43.8248,43.8887,43.56,43.5783,644616.0
2022-02-14 10:00:00,47.73,47.74,47.4,47.41,620012.0,43.5783,43.5874,43.277,43.2861,620012.0
2022-02-14 10:05:00,47.41,47.49,47.36,47.43,672509.0,43.2861,43.3591,43.2404,43.3043,672509.0
2022-02-14 10:10:00,47.43,47.67,47.41,47.45,701043.0,43.3043,43.5235,43.2861,43.3226,701043.0
2022-02-14 10:15:00,47.44,47.48,47.23,47.41,576159.0,43.3135,43.35,43.1217,43.2861,576159.0
2022-02-14 10:20:00,47.4,47.51,47.32,47.46,373608.0,43.277,43.3774,43.2039,43.3317,373608.0
2022-02-14 10:25:00,47.45,47.46,47.32,47.4,241661.0,43.3226,43.3317,43.2039,43.277,241661.0
2022-02-14 10:30:00,47.4,47.44,47.25,47.26,418934.0,43.277,43.3135,43.14,43.1491,418934.0
2022-02-14 10:35:00,47.26,47.26,47.09,47.15,484982.0,43.1491,43.1491,42.9939,43.0487,484982.0
2022-02-14 10:40:00,47.15,47.26,47.12,47.19,557980.0,43.0487,43.1491,43.0213,43.0852,557980.0
2022-02-14 10:45:00,47.19,47.27,47.13,47.16,359403.0,43.0852,43.1583,43.0304,43.0578,359403.0
2022-02-14 10:50:00,47.16,47.22,47.06,47.15,521539.0,43.0578,43.1126,42.9665,43.0487,521539.0
2022-02-14 10:55:00,47.15,47.25,47.1,47.16,725672.0,43.0487,43.14,43.0031,43.0578,725672.0
2022-02-14 11:00:00,47.16,47.24,47.11,47.19,483479.0,43.0578,43.1309,43.0122,43.0852,483479.0
2022-02-14 11:05:00,47.18,47.19,47.08,47.14,325658.0,43.0761,43.0852,42.9848,43.0396,325658.0
2022-02-14 11:10:00,47.13,47.18,47.07,47.09,288830.0,43.0304,43.0761,42.9757,42.9939,288830.0
2022-02-14 11:15:00,47.09,47.24,47.07,47.21,569930.0,42.9939,43.1309,42.9757,43.1035,569930.0
2022-02-14 11:20:00,47.21,47.26,47.17,47.23,461708.0,43.1035,43.1491,43.067,43.1217,461708.0
2022-02-14 11:25:00,47.24,47.31,47.18,47.27,606965.0,43.1309,43.1948,43.0761,43.1583,606965.0
2022-02-14 11:30:00,47.28,47.36,47.2,47.34,557234.0,43.1674,43.2404,43.0944,43.2222,557234.0
2022-02-14 11:35:00,47.34,47.44,47.34,47.42,399515.0,43.2222,43.3135,43.2222,43.2952,399515.0
2022-02-14 11:40:00,47.41,47.55,47.41,47.52,256371.0,43.2861,43.4139,43.2861,43.3865,256371.0
2022-02-14 11:45:00,47.52,47.62,47.52,47.62,331436.0,43.3865,43.4778,43.3865,43.4778,331436.0
2022-02-14 11:50:00,47.63,47.65,47.54,47.56,309325.0,43.4869,43.5052,43.4048,43.423,309325.0
2022-02-14 11:55:00,47.56,47.67,47.54,47.65,246972.0,43.423,43.5235,43.4048,43.5052,246972.0
2022-02-14 12:00:00,47.66,47.73,47.63,47.68,666232.0,43.5143,43.5783,43.4869,43.5326,666232.0
2022-02-14 12:05:00,47.68,47.68,47.6,47.63,237146.0,43.5326,43.5326,43.4596,43.4869,237146.0
2022-02-14 12:10:00,47.63,47.66,47.59,47.64,209524.0,43.4869,43.5143,43.4504,43.4961,209524.0
2022-02-14 12:15:00,47.65,47.7,47.64,47.69,177434.0,43.5052,43.5509,43.4961,43.5417,177434.0
2022-02-14 12:20:00,47.68,47.76,47.66,47.75,195273.0,43.5326,43.6056,43.5143,43.5965,195273.0
2022-02-14 12:25:00,47.75,47.79,47.73,47.78,197049.0,43.5965,43.633,43.5783,43.6239,197049.0
2022-02-14 12:30:00,47.78,47.82,47.7,47.72,186538.0,43.6239,43.6604,43.5509,43.5691,186538.0
2022-02-14 12:35:00,47.72,47.75,47.67,47.74,212760.0,43.5691,43.5965,43.5235,43.5874,212760.0
2022-02-14 12:40:00,47.73,47.87,47.73,47.84,156326.0,43.5783,43.7061,43.5783,43.6787,156326.0
2022-02-14 12:45:00,47.84,47.84,47.74,47.82,187727.0,43.6787,43.6787,43.5874,43.6604,187727.0
2022-02-14 12:50:00,47.81,47.83,47.74,47.77,127374.0,43.6513,43.6696,43.5874,43.6148,127374.0
2022-02-14 12:55:00,47.77,47.78,47.7,47.75,127298.0,43.6148,43.6239,43.5509,43.5965,127298.0
2022-02-14 13:00:00,47.75,47.78,47.71,47.78,113209.0,43.5965,43.6239,43.56,43.6239,113209.0
2022-02-14 13:05:00,47.78,47.83,47.76,47.78,125157.0,43.6239,43.6696,43.6056,43.6239,125157.0
2022-02-14 13:10:00,47.78,47.8,47.72,47.73,119360.0,43.6239,43.6422,43.5691,43.5783,119360.0
2022-02-14 13:15:00,47.73,47.75,47.68,47.74,180932.0,43.5783,43.5965,43.5326,43.5874,180932.0
2022-02-14 13:20:00,47.73,47.75,47.62,47.64,172155.0,43.5783,43.5965,43.4778,43.4961,172155.0
2022-02-14 13:25:00,47.64,47.7,47.62,47.7,154349.0,43.4961,43.5509,43.4778,43.5509,154349.0
2022-02-14 13:30:00,47.69,47.71,47.58,47.65,292226.0,43.5417,43.56,43.4413,43.5052,292226.0
2022-02-14 13:35:00,47.65,47.66,47.62,47.64,127150.0,43.5052,43.5143,43.4778,43.4961,127150.0
2022-02-14 13:40:00,47.63,47.64,47.56,47.59,194077.0,43.4869,43.4961,43.423,43.4504,194077.0
2022-02-14 13:45:00,47.59,47.64,47.5,47.52,260688.0,43.4504,43.4961,43.3683,43.3865,260688.0
2022-02-14 13:50:00,47.51,47.52,47.24,47.26,699401.0,43.3774,43.3865,43.1309,43.1491,699401.0
2022-02-14 13:55:00,47.26,47.35,47.2,47.22,445105.0,43.1491,43.2313,43.0944,43.1126,445105.0
2022-02-14 14:00:00,47.22,47.3,47.18,47.19,385944.0,43.1126,43.1857,43.0761,43.0852,385944.0
2022-02-14 14:05:00,47.2,47.22,47.09,47.16,489999.0,43.0944,43.1126,42.9939,43.0578,489999.0
2022-02-14 14:10:00,47.16,47.2,47.09,47.14,657826.0,43.0578,43.0944,42.9939,43.0396,657826.0
2022-02-14 14:15:00,47.14,47.16,47.0,47.03,569760.0,43.0396,43.0578,42.9117,42.9391,569760.0
2022-02-14 14:20:00,47.03,47.1,47.01,47.02,388552.0,42.9391,43.0031,42.9209,42.93,388552.0
2022-02-14 14:25:00,47.01,47.32,46.94,47.13,1021603.0,42.9209,43.2039,42.857,43.0304,1021603.0
2022-02-14 14:30:00,47.12,47.27,47.06,47.26,451725.0,43.0213,43.1583,42.9665,43.1491,451725.0
2022-02-14 14:35:00,47.25,47.29,47.15,47.18,409156.0,43.14,43.1765,43.0487,43.0761,409156.0
2022-02-14 14:40:00,47.19,47.29,47.16,47.22,273877.0,43.0852,43.1765,43.0578,43.1126,273877.0
2022-02-14 14:45:00,47.22,47.27,47.15,47.19,281973.0,43.1126,43.1583,43.0487,43.0852,281973.0
2022-02-14 14:50:00,47.19,47.36,47.18,47.27,341404.0,43.0852,43.2404,43.0761,43.1583,341404.0
2022-02-14 14:55:00,47.27,47.32,47.24,47.29,282802.0,43.1583,43.2039,43.1309,43.1765,282802.0
2022-02-14 15:00:00,47.28,47.31,47.2,47.23,338256.0,43.1674,43.1948,43.0944,43.1217,338256.0
2022-02-14 15:05:00,47.23,47.27,47.12,47.23,459268.0,43.1217,43.1583,43.0213,43.1217,459268.0
2022-02-14 15:10:00,47.22,47.26,47.13,47.24,385052.0,43.1126,43.1491,43.0304,43.1309,385052.0
2022-02-14 15:15:00,47.24,47.25,47.15,47.16,389146.0,43.1309,43.14,43.0487,43.0578,389146.0
2022-02-14 15:20:00,47.16,47.35,47.14,47.27,496799.0,43.0578,43.2313,43.0396,43.1583,496799.0
2022-02-14 15:25:00,47.26,47.3,47.19,47.24,509064.0,43.1491,43.1857,43.0852,43.1309,509064.0
2022-02-14 15:30:00,47.24,47.42,47.2,47.41,678651.0,43.1309,43.2952,43.0944,43.2861,678651.0
2022-02-14 15:35:00,47.41,47.43,47.35,47.35,650312.0,43.2861,43.3043,43.2313,43.2313,650312.0
2022-02-14 15:40:00,47.35,47.41,47.29,47.4,635969.0,43.2313,43.2861,43.1765,43.277,635969.0
2022-02-14 15:45:00,47.4,47.5,47.26,47.46,893386.0,43.277,43.3683,43.1491,43.3317,893386.0
2022-02-14 15:50:00,47.45,47.45,47.31,47.41,899045.0,43.3226,43.3226,43.1948,43.2861,899045.0
2022-02-14 15:55:00,47.41,47.48,47.36,47.4,2217116.0,43.2861,43.35,43.2404,43.277,2217116.0
2022-02-15 09:30:00,48.0,48.23,47.86,48.21,1688010.0,43.8248,44.0348,43.6969,44.0165,1688010.0
2022-02-15 09:35:00,48.22,48.34,48.2,48.24,838460.0,44.0256,44.1352,44.0074,44.0439,838460.0
2022-02-15 09:40:00,48.23,48.35,48.21,48.28,1064026.0,44.0348,44.1443,44.0165,44.0804,1064026.0
2022-02-15 09:45:00,48.29,48.37,48.15,48.16,1039589.0,44.0895,44.1626,43.9617,43.9708,1039589.0
2022-02-15 09:50:00,48.17,48.17,47.81,47.87,853518.0,43.98,43.98,43.6513,43.7061,853518.0
2022-02-15 09:55:00,47.86,47.93,47.65,47.69,896228.0,43.6969,43.7609,43.5052,43.5417,896228.0
2022-02-15 10:00:00,47.69,47.87,47.65,47.77,963791.0,43.5417,43.7061,43.5052,43.6148,963791.0
2022-02-15 10:05:00,47.77,47.94,47.7,47.88,765512.0,43.6148,43.77,43.5509,43.7152,765512.0
2022-02-15 10:10:00,47.87,47.88,47.77,47.78,512912.0,43.7061,43.7152,43.6148,43.6239,512912.0
2022-02-15 10:15:00,47.78,47.84,47.76,47.83,410519.0,43.6239,43.6787,43.6056,43.6696,410519.0
2022-02-15 10:20:00,47.83,47.93,47.79,47.93,628995.0,43.6696,43.7609,43.633,43.7609,628995.0
2022-02-15 10:25:00,47.93,47.94,47.76,47.91,700926.0,43.7609,43.77,43.6056,43.7426,700926.0
2022-02-15 10:30:00,47.91,47.98,47.89,47.96,596703.0,43.7426,43.8065,43.7243,43.7882,596703.0
2022-02-15 10:35:00,47.96,47.98,47.86,47.88,608197.0,43.7882,43.8065,43.6969,43.7152,608197.0
2022-02-15 10:40:00,47.88,47.89,47.82,47.84,529672.0,43.7152,43.7243,43.6604,43.6787,529672.0
2022-02-15 10:45:00,47.84,47.9,47.82,47.88,357118.0,43.6787,43.7335,43.6604,43.7152,357118.0
2022-02-15 10:50:00,47.88,48.03,47.86,47.99,734026.0,43.7152,43.8522,43.6969,43.8156,734026.0
2022-02-15 10:55:00,48.0,48.02,47.96,47.97,827704.0,43.8248,43.843,43.7882,43.7974,827704.0
2022-02-15 11:00:00,47.98,48.05,47.95,48.03,436822.0,43.8065,43.8704,43.7791,43.8522,436822.0
2022-02-15 11:05:00,48.04,48.05,47.98,47.99,304956.0,43.8613,43.8704,43.8065,43.8156,304956.0
2022-02-15 11:10:00,47.99,48.03,47.97,47.98,610638.0,43.8156,43.8522,43.7974,43.8065,610638.0
2022-02-15 11:15:00,47.97,48.07,47.96,48.05,485296.0,43.7974,43.8887,43.7882,43.8704,485296.0
2022-02-15 11:20:00,48.06,48.12,48.04,48.04,409951.0,43.8795,43.9343,43.8613,43.8613,409951.0
2022-02-15 11:25:00,48.04,48.05,47.91,47.93,514442.0,43.8613,43.8704,43.7426,43.7609,514442.0
2022-02-15 11:30:00,47.93,47.98,47.88,47.95,452941.0,43.7609,43.8065,43.7152,43.7791,452941.0
2022-02-15 11:35:00,47.95,48.0,47.88,47.89,279867.0,43.7791,43.8248,43.7152,43.7243,279867.0
2022-02-15 11:40:00,47.88,47.92,47.85,47.9,274762.0,43.7152,43.7517,43.6878,43.7335,274762.0
2022-02-15 11:45:00,47.9,47.94,47.82,47.83,470380.0,43.7335,43.77,43.6604,43.6696,470380.0
2022-02-15 11:50:00,47.83,47.85,47.77,47.79,467372.0,43.6696,43.6878,43.6148,43.633,467372.0
2022-02-15 11:55:00,47.79,47.83,47.76,47.81,311489.0,43.633,43.6696,43.6056,43.6513,311489.0
2022-02-15 12:00:00,47.8,47.86,47.8,47.83,325274.0,43.6422,43.6969,43.6422,43.6696,325274.0
2022-02-15 12:05:00,47.83,47.85,47.79,47.83,249619.0,43.6696,43.6878,43.633,43.6696,249619.0
2022-02-15 12:10:00,47.83,47.85,47.81,47.82,189290.0,43.6696,43.6878,43.6513,43.6604,189290.0
2022-02-15 12:15:00,47.83,47.83,47.74,47.77,357338.0,43.6696,43.6696,43.5874,43.6148,357338.0
2022-02-15 12:20:00,47.77,47.79,47.73,47.74,429556.0,43.6148,43.633,43.5783,43.5874,429556.0
2022-02-15 12:25:00,47.75,47.81,47.73,47.78,289861.0,43.5965,43.6513,43.5783,43.6239,289861.0
2022-02-15 12:30:00,47.79,47.86,47.77,47.82,243377.0,43.633,43.6969,43.6148,43.6604,243377.0
2022-02-15 12:35:00,47.82,47.85,47.76,47.8,156964.0,43.6604,43.6878,43.6056,43.6422,156964.0
2022-02-15 12:40:00,47.8,47.83,47.77,47.78,295466.0,43.6422,43.6696,43.6148,43.6239,295466.0
2022-02-15 12:45:00,47.78,47.8,47.67,47.68,365644.0,43.6239,43.6422,43.5235,43.5326,365644.0
2022-02-15 12:50:00,47.68,47.73,47.67,47.72,216577.0,43.5326,43.5783,43.5235,43.5691,216577.0
2022-02-15 12:55:00,47.72,47.73,47.71,47.72,150645.0,43.5691,43.5783,43.56,43.5691,150645.0
2022-02-15 13:00:00,47.73,47.77,47.71,47.77,239208.0,43.5783,43.6148,43.56,43.6148,239208.0
2022-02-15 13:05:00,47.77,47.81,47.76,47.78,161067.0,43.6148,43.6513,43.6056,43.6239,161067.0
2022-02-15 13:10:00,47.78,47.78,47.73,47.76,154019.0,43.6239,43.6239,43.5783,43.6056,154019.0
2022-02-15 13:15:00,47.76,47.77,47.73,47.73,113874.0,43.6056,43.6148,43.5783,43.5783,113874.0
2022-02-15 13:20:00,47.73,47.82,47.73,47.82,242313.0,43.5783,43.6604,43.5783,43.6604,242313.0
2022-02-15 13:25:00,47.82,47.9,47.81,47.86,348278.0,43.6604,43.7335,43.6513,43.6969,348278.0
2022-02-15 13:30:00,47.87,47.93,47.86,47.93,200338.0,43.7061,43.7609,43.6969,43.7609,200338.0
2022-02-15 13:35:00,47.93,47.95,47.92,47.94,130330.0,43.7609,43.7791,43.7517,43.77,130330.0
2022-02-15 13:40:00,47.94,47.99,47.93,47.95,248898.0,43.77,43.8156,43.7609,43.7791,248898.0
2022-02-15 13:45:00,47.95,47.97,47.91,47.96,176095.0,43.7791,43.7974,43.7426,43.7882,176095.0
2022-02-15 13:50:00,47.96,47.98,47.92,47.95,194572.0,43.7882,43.8065,43.7517,43.7791,194572.0
2022-02-15 13:55:00,47.95,47.97,47.93,47.95,195118.0,43.7791,43.7974,43.7609,43.7791,195118.0
2022-02-15 14:00:00,47.95,47.96,47.9,47.91,203327.0,43.7791,43.7882,43.7335,43.7426,203327.0
2022-02-15 14:05:00,47.91,47.92,47.82,47.88,471670.0,43.7426,43.7517,43.6604,43.7152,471670.0
2022-02-15 14:10:00,47.89,47.94,47.88,47.94,229449.0,43.7243,43.77,43.7152,43.77,229449.0
2022-02-15 14:15:00,47.94,48.01,47.91,48.0,262417.0,43.77,43.8339,43.7426,43.8248,262417.0
2022-02-15 14:20:00,48.0,48.05,47.97,47.98,318173.0,43.8248,43.8704,43.7974,43.8065,318173.0
2022-02-15 14:25:00,47.98,48.01,47.97,47.98,180561.0,43.8065,43.8339,43.7974,43.8065,180561.0
2022-02-15 14:30:00,47.98,48.01,47.94,47.95,196328.0,43.8065,43.8339,43.77,43.7791,196328.0
2022-02-15 14:35:00,47.95,47.98,47.92,47.95,191964.0,43.7791,43.8065,43.7517,43.7791,191964.0
2022-02-15 14:40:00,47.95,47.97,47.89,47.96,333295.0,43.7791,43.7974,43.7243,43.7882,333295.0
2022-02-15 14:45:00,47.96,47.99,47.9,47.93,390188.0,43.7882,43.8156,43.7335,43.7609,390188.0
2022-02-15 14:50:00,47.93,47.95,47.88,47.91,212671.0,43.7609,43.7791,43.7152,43.7426,212671.0
2022-02-15 14:55:00,47.91,47.94,47.89,47.92,192719.0,43.7426,43.77,43.7243,43.7517,192719.0
2022-02-15 15:00:00,47.91,47.94,47.88,47.9,302178.0,43.7426,43.77,43.7152,43.7335,302178.0
2022-02-15 15:05:00,47.9,47.92,47.87,47.89,290427.0,43.7335,43.7517,43.7061,43.7243,290427.0
2022-02-15 15:10:00,47.89,47.92,47.89,47.92,239650.0,43.7243,43.7517,43.7243,43.7517,239650.0
2022-02-15 15:15:00,47.91,47.92,47.86,47.91,368296.0,43.7426,43.7517,43.6969,43.7426,368296.0
2022-02-15 15:20:00,47.91,47.92,47.82,47.84,415622.0,43.7426,43.7517,43.6604,43.6787,415622.0
2022-02-15 15:25:00,47.83,47.84,47.79,47.82,487823.0,43.6696,43.6787,43.633,43.6604,487823.0
2022-02-15 15:30:00,47.82,47.82,47.69,47.74,828115.0,43.6604,43.6604,43.5417,43.5874,828115.0
2022-02-15 15:35:00,47.74,47.78,47.63,47.65,773750.0,43.5874,43.6239,43.4869,43.5052,773750.0
2022-02-15 15:40:00,47.66,47.7,47.59,47.67,978516.0,43.5143,43.5509,43.4504,43.5235,978516.0
2022-02-15 15:45:00,47.68,47.72,47.57,47.61,1125902.0,43.5326,43.5691,43.4322,43.4687,1125902.0
2022-02-15 15:50:00,47.61,47.82,47.61,47.76,1511174.0,43.4687,43.6604,43.4687,43.6056,1511174.0
2022-02-15 15:55:00,47.75,47.82,47.71,47.77,1621013.0,43.5965,43.6604,43.56,43.6148,1621013.0
2022-02-16 09:30:00,47.46,47.89,47.38,47.77,1175267.0,43.3317,43.7243,43.2587,43.6148,1175267.0
2022-02-16 09:35:00,47.76,47.93,47.69,47.73,528219.0,43.6056,43.7609,43.5417,43.5783,528219.0
2022-02-16 09:40:00,47.74,48.12,47.72,48.02,817063.0,43.5874,43.9343,43.5691,43.843,817063.0
2022-02-16 09:45:00,48.03,48.24,48.0,48.09,605326.0,43.8522,44.0439,43.8248,43.9069,605326.0
2022-02-16 09:50:00,48.09,48.09,47.68,47.72,498242.0,43.9069,43.9069,43.5326,43.5691,498242.0
2022-02-16 09:55:00,47.72,47.78,47.62,47.76,445705.0,43.5691,43.6239,43.4778,43.6056,445705.0
2022-02-16 10:00:00,47.77,47.9,47.72,47.83,761791.0,43.6148,43.7335,43.5691,43.6696,761791.0
2022-02-16 10:05:00,47.82,47.9,47.82,47.85,408828.0,43.6604,43.7335,43.6604,43.6878,408828.0
2022-02-16 10:10:00,47.84,48.05,47.82,48.02,456141.0,43.6787,43.8704,43.6604,43.843,456141.0
2022-02-16 10:15:00,48.01,48.03,47.9,47.96,460394.0,43.8339,43.8522,43.7335,43.7882,460394.0
2022-02-16 10:20:00,47.95,48.01,47.92,48.0,405123.0,43.7791,43.8339,43.7517,43.8248,405123.0
2022-02-16 10:25:00,48.01,48.13,48.0,48.12,397557.0,43.8339,43.9435,43.8248,43.9343,397557.0
2022-02-16 10:30:00,48.11,48.13,48.05,48.11,293503.0,43.9252,43.9435,43.8704,43.9252,293503.0
2022-02-16 10:35:00,48.11,48.19,48.06,48.08,435987.0,43.9252,43.9982,43.8795,43.8978,435987.0
2022-02-16 10:40:00,48.07,48.08,47.96,48.0,259802.0,43.8887,43.8978,43.7882,43.8248,259802.0
2022-02-16 10:45:00,47.99,48.04,47.98,48.0,327038.0,43.8156,43.8613,43.8065,43.8248,327038.0
2022-02-16 10:50:00,48.0,48.04,47.97,47.97,279945.0,43.8248,43.8613,43.7974,43.7974,279945.0
2022-02-16 10:55:00,47.97,47.97,47.83,47.84,305662.0,43.7974,43.7974,43.6696,43.6787,305662.0
2022-02-16 11:00:00,47.84,47.87,47.8,47.86,307411.0,43.6787,43.7061,43.6422,43.6969,307411.0
2022-02-16 11:05:00,47.86,47.9,47.81,47.89,148318.0,43.6969,43.7335,43.6513,43.7243,148318.0
2022-02-16 11:10:00,47.88,47.9,47.81,47.9,157725.0,43.7152,43.7335,43.6513,43.7335,157725.0
2022-02-16 11:15:00,47.9,47.97,47.89,47.89,156469.0,43.7335,43.7974,43.7243,43.7243,156469.0
2022-02-16 11:20:00,47.9,47.94,47.87,47.93,125664.0,43.7335,43.77,43.7061,43.7609,125664.0
2022-02-16 11:25:00,47.93,47.96,47.91,47.95,163283.0,43.7609,43.7882,43.7426,43.7791,163283.0
2022-02-16 11:30:00,47.95,47.96,47.89,47.91,199137.0,43.7791,43.7882,43.7243,43.7426,199137.0
2022-02-16 11:35:00,47.91,47.98,47.9,47.96,293805.0,43.7426,43.8065,43.7335,43.7882,293805.0
2022-02-16 11:40:00,47.96,47.98,47.81,47.86,432252.0,43.7882,43.8065,43.6513,43.6969,432252.0
2022-02-16 11:45:00,47.86,47.87,47.8,47.84,263910.0,43.6969,43.7061,43.6422,43.6787,263910.0
2022-02-16 11:50:00,47.84,47.86,47.82,47.84,229506.0,43.6787,43.6969,43.6604,43.6787,229506.0
2022-02-16 11:55:00,47.84,47.89,47.81,47.83,190197.0,43.6787,43.7243,43.6513,43.6696,190197.0
2022-02-16 12:00:00,47.83,47.84,47.77,47.78,230242.0,43.6696,43.6787,43.6148,43.6239,230242.0
2022-02-16 12:05:00,47.78,47.83,47.77,47.82,342214.0,43.6239,43.6696,43.6148,43.6604,342214.0
2022-02-16 12:10:00,47.82,47.85,47.8,47.83,246044.0,43.6604,43.6878,43.6422,43.6696,246044.0
2022-02-16 12:15:00,47.83,47.84,47.78,47.81,133557.0,43.6696,43.6787,43.6239,43.6513,133557.0
2022-02-16 12:20:00,47.82,47.82,47.72,47.74,240528.0,43.6604,43.6604,43.5691,43.5874,240528.0
2022-02-16 12:25:00,47.74,47.75,47.66,47.67,252201.0,43.5874,43.5965,43.5143,43.5235,252201.0
2022-02-16 12:30:00,47.68,47.68,47.51,47.53,249945.0,43.5326,43.5326,43.3774,43.3956,249945.0
2022-02-16 12:35:00,47.52,47.57,47.5,47.57,327013.0,43.3865,43.4322,43.3683,43.4322,327013.0
2022-02-16 12:40:00,47.57,47.61,47.56,47.58,183190.0,43.4322,43.4687,43.423,43.4413,183190.0
2022-02-16 12:45:00,47.58,47.59,47.53,47.54,213147.0,43.4413,43.4504,43.3956,43.4048,213147.0
2022-02-16 12:50:00,47.54,47.57,47.51,47.55,287933.0,43.4048,43.4322,43.3774,43.4139,287933.0
2022-02-16 12:55:00,47.54,47.59,47.53,47.55,118322.0,43.4048,43.4504,43.3956,43.4139,118322.0
2022-02-16 13:00:00,47.55,47.56,47.51,47.53,222125.0,43.4139,43.423,43.3774,43.3956,222125.0
2022-02-16 13:05:00,47.53,47.54,47.5,47.51,137577.0,43.3956,43.4048,43.3683,43.3774,137577.0
2022-02-16 13:10:00,47.51,47.51,47.45,47.48,515296.0,43.3774,43.3774,43.3226,43.35,515296.0
2022-02-16 13:15:00,47.48,47.54,47.47,47.53,232740.0,43.35,43.4048,43.3409,43.3956,232740.0
2022-02-16 13:20:00,47.54,47.56,47.52,47.53,175675.0,43.4048,43.423,43.3865,43.3956,175675.0
2022-02-16 13:25:00,47.54,47.54,47.46,47.47,290687.0,43.4048,43.4048,43.3317,43.3409,290687.0
2022-02-16 13:30:00,47.47,47.5,47.43,47.48,330082.0,43.3409,43.3683,43.3043,43.35,330082.0
2022-02-16 13:35:00,47.49,47.51,47.48,47.48,198063.0,43.3591,43.3774,43.35,43.35,198063.0
2022-02-16 13:40:00,47.48,47.49,47.39,47.41,361213.0,43.35,43.3591,43.2678,43.2861,361213.0
2022-02-16 13:45:00,47.41,47.44,47.39,47.41,401975.0,43.2861,43.3135,43.2678,43.2861,401975.0
2022-02-16 13:50:00,47.41,47.51,47.41,47.48,243939.0,43.2861,43.3774,43.2861,43.35,243939.0
2022-02-16 13:55:00,47.47,47.5,47.4,47.47,219195.0,43.3409,43.3683,43.277,43.3409,219195.0
2022-02-16 14:00:00,47.48,47.65,47.31,47.5,729840.0,43.35,43.5052,43.1948,43.3683,729840.0
2022-02-16 14:05:00,47.5,47.57,47.39,47.48,492222.0,43.3683,43.4322,43.2678,43.35,492222.0
2022-02-16 14:10:00,47.49,47.53,47.41,47.48,521414.0,43.3591,43.3956,43.2861,43.35,521414.0
2022-02-16 14:15:00,47.49,47.64,47.49,47.62,324660.0,43.3591,43.4961,43.3591,43.4778,324660.0
2022-02-16 14:20:00,47.62,47.74,47.58,47.7,497153.0,43.4778,43.5874,43.4413,43.5509,497153.0
2022-02-16 14:25:00,47.7,47.74,47.66,47.72,332940.0,43.5509,43.5874,43.5143,43.5691,332940.0
2022-02-16 14:30:00,47.73,47.85,47.73,47.74,785163.0,43.5783,43.6878,43.5783,43.5874,785163.0
2022-02-16 14:35:00,47.75,47.79,47.65,47.7,431217.0,43.5965,43.633,43.5052,43.5509,431217.0
2022-02-16 14:40:00,47.7,47.71,47.62,47.66,297785.0,43.5509,43.56,43.4778,43.5143,297785.0
2022-02-16 14:45:00,47.66,47.7,47.6,47.6,242709.0,43.5143,43.5509,43.4596,43.4596,242709.0
2022-02-16 14:50:00,47.6,47.66,47.59,47.64,212538.0,43.4596,43.5143,43.4504,43.4961,212538.0
2022-02-16 14:55:00,47.64,47.73,47.62,47.71,220520.0,43.4961,43.5783,43.4778,43.56,220520.0
2022-02-16 15:00:00,47.71,47.8,47.7,47.79,396092.0,43.56,43.6422,43.5509,43.633,396092.0
2022-02-16 15:05:00,47.79,47.81,47.72,47.76,415867.0,43.633,43.6513,43.5691,43.6056,415867.0
2022-02-16 15:10:00,47.75,47.75,47.66,47.69,253995.0,43.5965,43.5965,43.5143,43.5417,253995.0
2022-02-16 15:15:00,47.7,47.72,47.66,47.71,338691.0,43.5509,43.5691,43.5143,43.56,338691.0
2022-02-16 15:20:00,47.72,47.74,47.64,47.68,358008.0,43.5691,43.5874,43.4961,43.5326,358008.0
2022-02-16 15:25:00,47.68,47.73,47.66,47.72,279776.0,43.5326,43.5783,43.5143,43.5691,279776.0
2022-02-16 15:30:00,47.72,47.76,47.62,47.67,613353.0,43.5691,43.6056,43.4778,43.5235,613353.0
2022-02-16 15:35:00,47.68,47.75,47.66,47.75,403322.0,43.5326,43.5965,43.5143,43.5965,403322.0
2022-02-16 15:40:00,47.74,47.78,47.72,47.73,370423.0,43.5874,43.6239,43.5691,43.5783,370423.0
2022-02-16 15:45:00,47.73,47.79,47.67,47.78,791708.0,43.5783,43.633,43.5235,43.6239,791708.0
2022-02-16 15:50:00,47.78,47.87,47.74,47.77,922365.0,43.6239,43.7061,43.5874,43.6148,922365.0
2022-02-16 15:55:00,47.77,47.77,47.67,47.68,2160646.0,43.6148,43.6148,43.5235,43.5326,2160646.0
2022-02-17 09:30:00,47.0,47.2,46.86,47.13,1681117.0,42.9117,43.0944,42.7839,43.0304,1681117.0
2022-02-17 09:35:00,47.13,47.24,47.04,47.23,1115941.0,43.0304,43.1309,42.9483,43.1217,1115941.0
2022-02-17 09:40:00,47.24,47.3,46.88,47.06,808752.0,43.1309,43.1857,42.8022,42.9665,808752.0
2022-02-17 09:45:00,47.07,47.08,46.91,46.99,534448.0,42.9757,42.9848,42.8296,42.9026,534448.0
2022-02-17 09:50:00,46.99,47.0,46.7,46.7,826175.0,42.9026,42.9117,42.6378,42.6378,826175.0
2022-02-17 09:55:00,46.71,46.78,46.64,46.65,1686292.0,42.647,42.7109,42.5831,42.5922,1686292.0
2022-02-17 10:00:00,46.66,46.69,46.57,46.62,797213.0,42.6013,42.6287,42.5192,42.5648,797213.0
2022-02-17 10:05:00,46.61,46.72,46.59,46.62,703408.0,42.5557,42.6561,42.5374,42.5648,703408.0
2022-02-17 10:10:00,46.62,46.74,46.57,46.73,683937.0,42.5648,42.6744,42.5192,42.6652,683937.0
2022-02-17 10:15:00,46.73,46.77,46.68,46.69,379366.0,42.6652,42.7018,42.6196,42.6287,379366.0
2022-02-17 10:20:00,46.68,46.68,46.47,46.49,785754.0,42.6196,42.6196,42.4279,42.4461,785754.0
2022-02-17 10:25:00,46.49,46.54,46.46,46.54,395888.0,42.4461,42.4918,42.4187,42.4918,395888.0
2022-02-17 10:30:00,46.54,46.64,46.5,46.58,350531.0,42.4918,42.5831,42.4552,42.5283,350531.0
2022-02-17 10:35:00,46.58,46.58,46.48,46.5,362885.0,42.5283,42.5283,42.437,42.4552,362885.0
2022-02-17 10:40:00,46.5,46.57,46.48,46.52,414731.0,42.4552,42.5192,42.437,42.4735,414731.0
2022-02-17 10:45:00,46.51,46.66,46.45,46.53,734017.0,42.4644,42.6013,42.4096,42.4826,734017.0
2022-02-17 10:50:00,46.53,46.58,46.45,46.55,395468.0,42.4826,42.5283,42.4096,42.5009,395468.0
2022-02-17 10:55:00,46.55,46.7,46.55,46.66,454059.0,42.5009,42.6378,42.5009,42.6013,454059.0
2022-02-17 11:00:00,46.66,46.66,46.56,46.58,379229.0,42.6013,42.6013,42.51,42.5283,379229.0
2022-02-17 11:05:00,46.58,46.72,46.58,46.7,324321.0,42.5283,42.6561,42.5283,42.6378,324321.0
2022-02-17 11:10:00,46.7,46.8,46.69,46.8,403712.0,42.6378,42.7291,42.6287,42.7291,403712.0
2022-02-17 11:15:00,46.8,46.8,46.71,46.75,284016.0,42.7291,42.7291,42.647,42.6835,284016.0
2022-02-17 11:20:00,46.74,46.75,46.63,46.64,275150.0,42.6744,42.6835,42.5739,42.5831,275150.0
2022-02-17 11:25:00,46.63,46.71,46.63,46.66,289726.0,42.5739,42.647,42.5739,42.6013,289726.0
2022-02-17 11:30:00,46.66,46.68,46.61,46.62,191199.0,42.6013,42.6196,42.5557,42.5648,191199.0
2022-02-17 11:35:00,46.63,46.65,46.49,46.5,266735.0,42.5739,42.5922,42.4461,42.4552,266735.0
2022-02-17 11:40:00,46.5,46.61,46.48,46.58,290225.0,42.4552,42.5557,42.437,42.5283,290225.0
2022-02-17 11:45:00,46.58,46.68,46.55,46.66,221132.0,42.5283,42.6196,42.5009,42.6013,221132.0
2022-02-17 11:50:00,46.66,46.66,46.55,46.56,195004.0,42.6013,42.6013,42.5009,42.51,195004.0
2022-02-17 11:55:00,46.56,46.58,46.5,46.54,248377.0,42.51,42.5283,42.4552,42.4918,248377.0
2022-02-17 12:00:00,46.53,46.62,46.5,46.61,222345.0,42.4826,42.5648,42.4552,42.5557,222345.0
2022-02-17 12:05:00,46.61,46.68,46.61,46.64,319394.0,42.5557,42.6196,42.5557,42.5831,319394.0
2022-02-17 12:10:00,46.65,46.7,46.62,46.7,196171.0,42.5922,42.6378,42.5648,42.6378,196171.0
2022-02-17 12:15:00,46.69,46.72,46.65,46.72,213008.0,42.6287,42.6561,42.5922,42.6561,213008.0
2022-02-17 12:20:00,46.72,46.72,46.68,46.7,117629.0,42.6561,42.6561,42.6196,42.6378,117629.0
2022-02-17 12:25:00,46.7,46.71,46.65,46.68,193114.0,42.6378,42.647,42.5922,42.6196,193114.0
2022-02-17 12:30:00,46.67,46.69,46.64,46.66,164398.0,42.6105,42.6287,42.5831,42.6013,164398.0
2022-02-17 12:35:00,46.66,46.68,46.59,46.59,337702.0,42.6013,42.6196,42.5374,42.5374,337702.0
2022-02-17 12:40:00,46.59,46.59,46.52,46.53,130609.0,42.5374,42.5374,42.4735,42.4826,130609.0
2022-02-17 12:45:00,46.53,46.54,46.45,46.46,327578.0,42.4826,42.4918,42.4096,42.4187,327578.0
2022-02-17 12:50:00,46.46,46.5,46.44,46.48,263045.0,42.4187,42.4552,42.4005,42.437,263045.0
2022-02-17 12:55:00,46.48,46.56,46.46,46.55,207641.0,42.437,42.51,42.4187,42.5009,207641.0
2022-02-17 13:00:00,46.55,46.62,46.54,46.56,227893.0,42.5009,42.5648,42.4918,42.51,227893.0
2022-02-17 13:05:00,46.57,46.57,46.49,46.52,207966.0,42.5192,42.5192,42.4461,42.4735,207966.0
2022-02-17 13:10:00,46.52,46.53,46.46,46.51,282849.0,42.4735,42.4826,42.4187,42.4644,282849.0
2022-02-17 13:15:00,46.51,46.52,46.44,46.46,245953.0,42.4644,42.4735,42.4005,42.4187,245953.0
2022-02-17 13:20:00,46.46,46.46,46.4,46.41,215314.0,42.4187,42.4187,42.3639,42.3731,215314.0
2022-02-17 13:25:00,46.41,46.42,46.33,46.35,328521.0,42.3731,42.3822,42.3,42.3183,328521.0
2022-02-17 13:30:00,46.35,46.37,46.33,46.34,399264.0,42.3183,42.3365,42.3,42.3092,399264.0
2022-02-17 13:35:00,46.34,46.35,46.27,46.28,357290.0,42.3092,42.3183,42.2452,42.2544,357290.0
2022-02-17 13:40:00,46.29,46.29,46.2,46.21,570288.0,42.2635,42.2635,42.1813,42.1905,570288.0
2022-02-17 13:45:00,46.2,46.23,46.17,46.22,750461.0,42.1813,42.2087,42.1539,42.1996,750461.0
2022-02-17 13:50:00,46.21,46.23,46.2,46.23,312850.0,42.1905,42.2087,42.1813,42.2087,312850.0
2022-02-17 13:55:00,46.22,46.27,46.21,46.26,350956.0,42.1996,42.2452,42.1905,42.2361,350956.0
2022-02-17 14:00:00,46.27,46.27,46.18,46.2,318816.0,42.2452,42.2452,42.1631,42.1813,318816.0
2022-02-17 14:05:00,46.2,46.21,46.14,46.16,646036.0,42.1813,42.1905,42.1266,42.1448,646036.0
2022-02-17 14:10:00,46.15,46.17,46.1,46.16,405100.0,42.1357,42.1539,42.09,42.1448,405100.0
2022-02-17 14:15:00,46.16,46.26,46.14,46.2,352193.0,42.1448,42.2361,42.1266,42.1813,352193.0
2022-02-17 14:20:00,46.2,46.21,46.11,46.12,272211.0,42.1813,42.1905,42.0992,42.1083,272211.0
2022-02-17 14:25:00,46.12,46.16,46.08,46.15,340017.0,42.1083,42.1448,42.0718,42.1357,340017.0
2022-02-17 14:30:00,46.15,46.18,46.09,46.11,401858.0,42.1357,42.1631,42.0809,42.0992,401858.0
2022-02-17 14:35:00,46.11,46.15,46.06,46.14,378555.0,42.0992,42.1357,42.0535,42.1266,378555.0
2022-02-17 14:40:00,46.14,46.18,46.12,46.15,297835.0,42.1266,42.1631,42.1083,42.1357,297835.0
2022-02-17 14:45:00,46.15,46.21,46.14,46.19,507499.0,42.1357,42.1905,42.1266,42.1722,507499.0
2022-02-17 14:50:00,46.19,46.2,46.15,46.19,288335.0,42.1722,42.1813,42.1357,42.1722,288335.0
2022-02-17 14:55:00,46.19,46.24,46.17,46.19,507088.0,42.1722,42.2179,42.1539,42.1722,507088.0
2022-02-17 15:00:00,46.19,46.21,46.14,46.15,417076.0,42.1722,42.1905,42.1266,42.1357,417076.0
2022-02-17 15:05:00,46.14,46.17,46.08,46.08,458566.0,42.1266,42.1539,42.0718,42.0718,458566.0
2022-02-17 15:10:00,46.08,46.1,46.0,46.01,427528.0,42.0718,42.09,41.9987,42.0079,427528.0
2022-02-17 15:15:00,46.01,46.02,45.95,46.02,557099.0,42.0079,42.017,41.9531,42.017,557099.0
2022-02-17 15:20:00,46.02,46.14,46.01,46.07,585340.0,42.017,42.1266,42.0079,42.0626,585340.0
2022-02-17 15:25:00,46.07,46.11,46.02,46.05,568210.0,42.0626,42.0992,42.017,42.0444,568210.0
2022-02-17 15:30:00,46.04,46.1,45.99,46.01,847809.0,42.0353,42.09,41.9896,42.0079,847809.0
2022-02-17 15:35:00,46.01,46.1,46.0,46.05,840219.0,42.0079,42.09,41.9987,42.0444,840219.0
2022-02-17 15:40:00,46.06,46.08,46.01,46.04,793397.0,42.0535,42.0718,42.0079,42.0353,793397.0
2022-02-17 15:45:00,46.05,46.18,46.04,46.06,1124811.0,42.0444,42.1631,42.0353,42.0535,1124811.0
2022-02-17 15:50:00,46.07,46.08,45.95,46.05,1610977.0,42.0626,42.0718,41.9531,42.0444,1610977.0
2022-02-17 15:55:00,46.05,46.19,46.04,46.07,3429867.0,42.0444,42.1722,42.0353,42.0626,3429867.0
2022-02-18 09:30:00,46.07,46.36,45.89,46.17,1986493.0,42.0626,42.3274,41.8983,42.1539,1986493.0
2022-02-18 09:35:00,46.17,46.38,45.99,46.32,767918.0,42.1539,42.3457,41.9896,42.2909,767918.0
2022-02-18 09:40:00,46.31,46.37,45.93,45.93,683344.0,42.2818,42.3365,41.9348,41.9348,683344.0
2022-02-18 09:45:00,45.94,46.3,45.9,46.27,615672.0,41.944,42.2726,41.9074,42.2452,615672.0
2022-02-18 09:50:00,46.27,46.38,46.17,46.3,446313.0,42.2452,42.3457,42.1539,42.2726,446313.0
2022-02-18 09:55:00,46.3,46.31,46.21,46.26,300802.0,42.2726,42.2818,42.1905,42.2361,300802.0
2022-02-18 10:00:00,46.27,46.4,46.23,46.34,859918.0,42.2452,42.3639,42.2087,42.3092,859918.0
2022-02-18 10:05:00,46.33,46.34,46.16,46.3,502480.0,42.3,42.3092,42.1448,42.2726,502480.0
2022-02-18 10:10:00,46.3,46.48,46.22,46.46,793767.0,42.2726,42.437,42.1996,42.4187,793767.0
2022-02-18 10:15:00,46.46,46.54,46.36,46.43,712716.0,42.4187,42.4918,42.3274,42.3913,712716.0
2022-02-18 10:20:00,46.44,46.5,46.38,46.41,574961.0,42.4005,42.4552,42.3457,42.3731,574961.0
2022-02-18 10:25:00,46.41,46.42,46.31,46.35,322356.0,42.3731,42.3822,42.2818,42.3183,322356.0
2022-02-18 10:30:00,46.35,46.35,46.0,46.18,773135.0,42.3183,42.3183,41.9987,42.1631,773135.0
2022-02-18 10:35:00,46.17,46.27,46.11,46.15,497128.0,42.1539,42.2452,42.0992,42.1357,497128.0
2022-02-18 10:40:00,46.15,46.21,46.09,46.2,310760.0,42.1357,42.1905,42.0809,42.1813,310760.0
2022-02-18 10:45:00,46.21,46.23,46.08,46.12,222531.0,42.1905,42.2087,42.0718,42.1083,222531.0
2022-02-18 10:50:00,46.13,46.2,46.11,46.16,508689.0,42.1174,42.1813,42.0992,42.1448,508689.0
2022-02-18 10:55:00,46.16,46.21,46.09,46.1,319235.0,42.1448,42.1905,42.0809,42.09,319235.0
2022-02-18 11:00:00,46.1,46.11,45.85,45.95,712253.0,42.09,42.0992,41.8618,41.9531,712253.0
2022-02-18 11:05:00,45.96,46.03,45.93,45.96,462399.0,41.9622,42.0261,41.9348,41.9622,462399.0
2022-02-18 11:10:00,45.95,45.99,45.9,45.96,549886.0,41.9531,41.9896,41.9074,41.9622,549886.0
2022-02-18 11:15:00,45.96,46.03,45.93,46.0,373655.0,41.9622,42.0261,41.9348,41.9987,373655.0
2022-02-18 11:20:00,46.01,46.08,46.0,46.05,193819.0,42.0079,42.0718,41.9987,42.0444,193819.0
2022-02-18 11:25:00,46.06,46.14,46.06,46.09,247819.0,42.0535,42.1266,42.0535,42.0809,247819.0
2022-02-18 11:30:00,46.1,46.14,46.02,46.08,211773.0,42.09,42.1266,42.017,42.0718,211773.0
2022-02-18 11:35:00,46.08,46.18,46.05,46.15,207905.0,42.0718,42.1631,42.0444,42.1357,207905.0
2022-02-18 11:40:00,46.15,46.17,46.04,46.05,124247.0,42.1357,42.1539,42.0353,42.0444,124247.0
2022-02-18 11:45:00,46.05,46.08,45.99,46.02,172256.0,42.0444,42.0718,41.9896,42.017,172256.0
2022-02-18 11:50:00,46.02,46.02,45.92,45.96,164340.0,42.017,42.017,41.9257,41.9622,164340.0
2022-02-18 11:55:00,45.96,45.98,45.81,45.87,217280.0,41.9622,41.9805,41.8253,41.88,217280.0
2022-02-18 12:00:00,45.87,45.91,45.81,45.85,186583.0,41.88,41.9166,41.8253,41.8618,186583.0
2022-02-18 12:05:00,45.85,45.89,45.82,45.89,156851.0,41.8618,41.8983,41.8344,41.8983,156851.0
2022-02-18 12:10:00,45.89,45.96,45.87,45.91,220251.0,41.8983,41.9622,41.88,41.9166,220251.0
2022-02-18 12:15:00,45.91,46.04,45.88,46.01,667985.0,41.9166,42.0353,41.8892,42.0079,667985.0
2022-02-18 12:20:00,46.01,46.02,45.93,45.95,351281.0,42.0079,42.017,41.9348,41.9531,351281.0
2022-02-18 12:25:00,45.95,45.98,45.91,45.94,291566.0,41.9531,41.9805,41.9166,41.944,291566.0
2022-02-18 12:30:00,45.94,45.96,45.83,45.91,500286.0,41.944,41.9622,41.8435,41.9166,500286.0
2022-02-18 12:35:00,45.91,45.93,45.83,45.85,389084.0,41.9166,41.9348,41.8435,41.8618,389084.0
2022-02-18 12:40:00,45.85,45.92,45.84,45.88,321610.0,41.8618,41.9257,41.8527,41.8892,321610.0
2022-02-18 12:45:00,45.87,45.87,45.78,45.83,314547.0,41.88,41.88,41.7979,41.8435,314547.0
2022-02-18 12:50:00,45.84,45.89,45.79,45.84,197018.0,41.8527,41.8983,41.807,41.8527,197018.0
2022-02-18 12:55:00,45.84,45.86,45.79,45.8,158695.0,41.8527,41.8709,41.807,41.8161,158695.0
2022-02-18 13:00:00,45.81,45.84,45.78,45.82,169683.0,41.8253,41.8527,41.7979,41.8344,169683.0
2022-02-18 13:05:00,45.82,45.86,45.78,45.83,179052.0,41.8344,41.8709,41.7979,41.8435,179052.0
2022-02-18 13:10:00,45.83,45.85,45.79,45.8,179101.0,41.8435,41.8618,41.807,41.8161,179101.0
2022-02-18 13:15:00,45.8,45.83,45.72,45.77,272483.0,41.8161,41.8435,41.7431,41.7887,272483.0
2022-02-18 13:20:00,45.77,45.93,45.75,45.91,229483.0,41.7887,41.9348,41.7705,41.9166,229483.0
2022-02-18 13:25:00,45.92,45.92,45.81,45.82,232107.0,41.9257,41.9257,41.8253,41.8344,232107.0
2022-02-18 13:30:00,45.82,45.87,45.8,45.85,150894.0,41.8344,41.88,41.8161,41.8618,150894.0
2022-02-18 13:35:00,45.84,45.9,45.83,45.87,134589.0,41.8527,41.9074,41.8435,41.88,134589.0
2022-02-18 13:40:00,45.88,45.89,45.84,45.89,108299.0,41.8892,41.8983,41.8527,41.8983,108299.0
2022-02-18 13:45:00,45.88,45.96,45.87,45.94,157204.0,41.8892,41.9622,41.88,41.944,157204.0
2022-02-18 13:50:00,45.94,45.99,45.92,45.98,154083.0,41.944,41.9896,41.9257,41.9805,154083.0
2022-02-18 13:55:00,45.98,46.0,45.94,45.98,164730.0,41.9805,41.9987,41.944,41.9805,164730.0
2022-02-18 14:00:00,45.98,46.0,45.94,45.95,163748.0,41.9805,41.9987,41.944,41.9531,163748.0
2022-02-18 14:05:00,45.95,45.98,45.91,45.93,135968.0,41.9531,41.9805,41.9166,41.9348,135968.0
2022-02-18 14:10:00,45.92,45.95,45.91,45.94,105458.0,41.9257,41.9531,41.9166,41.944,105458.0
2022-02-18 14:15:00,45.95,46.05,45.93,46.01,200143.0,41.9531,42.0444,41.9348,42.0079,200143.0
2022-02-18 14:20:00,46.01,46.08,46.01,46.08,135095.0,42.0079,42.0718,42.0079,42.0718,135095.0
2022-02-18 14:25:00,46.08,46.12,46.05,46.1,211265.0,42.0718,42.1083,42.0444,42.09,211265.0
2022-02-18 14:30:00,46.11,46.2,46.1,46.15,272195.0,42.0992,42.1813,42.09,42.1357,272195.0
2022-02-18 14:35:00,46.16,46.16,46.02,46.04,285403.0,42.1448,42.1448,42.017,42.0353,285403.0
2022-02-18 14:40:00,46.03,46.04,45.99,46.0,195593.0,42.0261,42.0353,41.9896,41.9987,195593.0
2022-02-18 14:45:00,46.0,46.03,45.94,45.95,321886.0,41.9987,42.0261,41.944,41.9531,321886.0
2022-02-18 14:50:00,45.94,46.11,45.93,46.11,284400.0,41.944,42.0992,41.9348,42.0992,284400.0
2022-02-18 14:55:00,46.1,46.15,46.08,46.14,266608.0,42.09,42.1357,42.0718,42.1266,266608.0
2022-02-18 15:00:00,46.14,46.18,46.03,46.05,412785.0,42.1266,42.1631,42.0261,42.0444,412785.0
2022-02-18 15:05:00,46.06,46.09,45.97,46.04,288614.0,42.0535,42.0809,41.9713,42.0353,288614.0
2022-02-18 15:10:00,46.04,46.1,45.99,46.04,361255.0,42.0353,42.09,41.9896,42.0353,361255.0
2022-02-18 15:15:00,46.04,46.09,45.95,45.97,386431.0,42.0353,42.0809,41.9531,41.9713,386431.0
2022-02-18 15:20:00,45.97,46.01,45.91,45.94,360329.0,41.9713,42.0079,41.9166,41.944,360329.0
2022-02-18 15:25:00,45.93,45.99,45.9,45.93,462396.0,41.9348,41.9896,41.9074,41.9348,462396.0
2022-02-18 15:30:00,45.93,45.93,45.79,45.82,561463.0,41.9348,41.9348,41.807,41.8344,561463.0
2022-02-18 15:35:00,45.81,45.92,45.8,45.89,353527.0,41.8253,41.9257,41.8161,41.8983,353527.0
2022-02-18 15:40:00,45.9,46.09,45.89,46.06,621927.0,41.9074,42.0809,41.8983,42.0535,621927.0
2022-02-18 15:45:00,46.06,46.12,45.91,46.0,954821.0,42.0535,42.1083,41.9166,41.9987,954821.0
2022-02-18 15:50:00,46.0,46.01,45.84,45.9,883700.0,41.9987,42.0079,41.8527,41.9074,883700.0
2022-02-18 15:55:00,45.9,45.97,45.89,45.96,1600651.0,41.9074,41.9713,41.8983,41.9622,1600651.0
2022-02-22 09:30:00,45.17,45.52,45.11,45.19,2844233.0,41.2409,41.5605,41.1861,41.2592,2844233.0
2022-02-22 09:35:00,45.2,45.29,45.04,45.13,1067309.0,41.2683,41.3505,41.1222,41.2044,1067309.0
2022-02-22 09:40:00,45.12,45.47,45.05,45.45,809317.0,41.1953,41.5148,41.1314,41.4966,809317.0
2022-02-22 09:45:00,45.46,45.75,45.42,45.74,820137.0,41.5057,41.7705,41.4692,41.7613,820137.0
2022-02-22 09:50:00,45.74,45.79,45.63,45.76,487227.0,41.7613,41.807,41.6609,41.7796,487227.0
2022-02-22 09:55:00,45.75,45.87,45.66,45.8,620134.0,41.7705,41.88,41.6883,41.8161,620134.0
2022-02-22 10:00:00,45.8,45.89,45.66,45.87,542241.0,41.8161,41.8983,41.6883,41.88,542241.0
2022-02-22 10:05:00,45.87,45.89,45.63,45.77,376899.0,41.88,41.8983,41.6609,41.7887,376899.0
2022-02-22 10:10:00,45.76,45.86,45.58,45.84,490355.0,41.7796,41.8709,41.6153,41.8527,490355.0
2022-02-22 10:15:00,45.85,45.96,45.84,45.94,381044.0,41.8618,41.9622,41.8527,41.944,381044.0
2022-02-22 10:20:00,45.93,45.98,45.79,45.82,391908.0,41.9348,41.9805,41.807,41.8344,391908.0
2022-02-22 10:25:00,45.82,45.92,45.8,45.89,307966.0,41.8344,41.9257,41.8161,41.8983,307966.0
2022-02-22 10:30:00,45.89,45.91,45.73,45.78,421778.0,41.8983,41.9166,41.7522,41.7979,421778.0
2022-02-22 10:35:00,45.77,45.79,45.65,45.68,431703.0,41.7887,41.807,41.6792,41.7066,431703.0
2022-02-22 10:40:00,45.67,45.74,45.55,45.64,780411.0,41.6974,41.7613,41.5879,41.67,780411.0
2022-02-22 10:45:00,45.63,45.72,45.62,45.7,518730.0,41.6609,41.7431,41.6518,41.7248,518730.0
2022-02-22 10:50:00,45.69,45.71,45.56,45.66,441920.0,41.7157,41.734,41.597,41.6883,441920.0
2022-02-22 10:55:00,45.66,45.66,45.53,45.56,482921.0,41.6883,41.6883,41.5696,41.597,482921.0
2022-02-22 11:00:00,45.56,45.69,45.55,45.66,430855.0,41.597,41.7157,41.5879,41.6883,430855.0
2022-02-22 11:05:00,45.65,45.7,45.53,45.56,430479.0,41.6792,41.7248,41.5696,41.597,430479.0
2022-02-22 11:10:00,45.55,45.69,45.55,45.61,381447.0,41.5879,41.7157,41.5879,41.6427,381447.0
2022-02-22 11:15:00,45.61,45.64,45.52,45.62,330205.0,41.6427,41.67,41.5605,41.6518,330205.0
2022-02-22 11:20:00,45.62,45.66,45.55,45.63,237873.0,41.6518,41.6883,41.5879,41.6609,237873.0
2022-02-22 11:25:00,45.64,45.75,45.6,45.64,502460.0,41.67,41.7705,41.6335,41.67,502460.0
2022-02-22 11:30:00,45.63,45.8,45.62,45.78,520461.0,41.6609,41.8161,41.6518,41.7979,520461.0
2022-02-22 11:35:00,45.77,45.79,45.71,45.75,472674.0,41.7887,41.807,41.734,41.7705,472674.0
2022-02-22 11:40:00,45.76,45.85,45.73,45.79,325764.0,41.7796,41.8618,41.7522,41.807,325764.0
2022-02-22 11:45:00,45.78,45.84,45.75,45.83,204342.0,41.7979,41.8527,41.7705,41.8435,204342.0
2022-02-22 11:50:00,45.82,45.88,45.74,45.75,303056.0,41.8344,41.8892,41.7613,41.7705,303056.0
2022-02-22 11:55:00,45.75,45.85,45.73,45.84,271271.0,41.7705,41.8618,41.7522,41.8527,271271.0
2022-02-22 12:00:00,45.84,45.87,45.81,45.82,201323.0,41.8527,41.88,41.8253,41.8344,201323.0
2022-02-22 12:05:00,45.83,45.88,45.82,45.87,320707.0,41.8435,41.8892,41.8344,41.88,320707.0
2022-02-22 12:10:00,45.86,45.87,45.78,45.81,256871.0,41.8709,41.88,41.7979,41.8253,256871.0
2022-02-22 12:15:00,45.82,45.82,45.67,45.67,574927.0,41.8344,41.8344,41.6974,41.6974,574927.0
2022-02-22 12:20:00,45.68,45.75,45.67,45.73,275700.0,41.7066,41.7705,41.6974,41.7522,275700.0
2022-02-22 12:25:00,45.73,45.76,45.7,45.73,222636.0,41.7522,41.7796,41.7248,41.7522,222636.0
2022-02-22 12:30:00,45.73,45.75,45.71,45.75,388820.0,41.7522,41.7705,41.734,41.7705,388820.0
2022-02-22 12:35:00,45.74,45.8,45.73,45.75,307138.0,41.7613,41.8161,41.7522,41.7705,307138.0
2022-02-22 12:40:00,45.75,45.76,45.73,45.74,225953.0,41.7705,41.7796,41.7522,41.7613,225953.0
2022-02-22 12:45:00,45.73,45.76,45.6,45.65,514015.0,41.7522,41.7796,41.6335,41.6792,514015.0
2022-02-22 12:50:00,45.65,45.74,45.64,45.68,307204.0,41.6792,41.7613,41.67,41.7066,307204.0
2022-02-22 12:55:00,45.68,45.71,45.59,45.61,159535.0,41.7066,41.734,41.6244,41.6427,159535.0
2022-02-22 13:00:00,45.62,45.64,45.54,45.58,276827.0,41.6518,41.67,41.5787,41.6153,276827.0
2022-02-22 13:05:00,45.59,45.65,45.57,45.61,214936.0,41.6244,41.6792,41.6061,41.6427,214936.0
2022-02-22 13:10:00,45.61,45.68,45.58,45.63,229226.0,41.6427,41.7066,41.6153,41.6609,229226.0
2022-02-22 13:15:00,45.63,45.63,45.45,45.47,283747.0,41.6609,41.6609,41.4966,41.5148,283747.0
2022-02-22 13:20:00,45.48,45.58,45.47,45.55,128605.0,41.524,41.6153,41.5148,41.5879,128605.0
2022-02-22 13:25:00,45.54,45.58,45.48,45.5,184443.0,41.5787,41.6153,41.524,41.5422,184443.0
2022-02-22 13:30:00,45.5,45.54,45.46,45.51,306544.0,41.5422,41.5787,41.5057,41.5514,306544.0
2022-02-22 13:35:00,45.52,45.52,45.38,45.4,213435.0,41.5605,41.5605,41.4327,41.4509,213435.0
2022-02-22 13:40:00,45.4,45.45,45.32,45.33,335291.0,41.4509,41.4966,41.3779,41.387,335291.0
2022-02-22 13:45:00,45.32,45.36,45.27,45.28,337024.0,41.3779,41.4144,41.3322,41.3414,337024.0
2022-02-22 13:50:00,45.28,45.29,45.15,45.16,443081.0,41.3414,41.3505,41.2227,41.2318,443081.0
2022-02-22 13:55:00,45.15,45.26,45.15,45.25,424034.0,41.2227,41.3231,41.2227,41.314,424034.0
2022-02-22 14:00:00,45.25,45.25,45.16,45.18,607189.0,41.314,41.314,41.2318,41.2501,607189.0
2022-02-22 14:05:00,45.18,45.2,45.11,45.13,470591.0,41.2501,41.2683,41.1861,41.2044,470591.0
2022-02-22 14:10:00,45.13,45.16,45.06,45.14,389022.0,41.2044,41.2318,41.1405,41.2135,389022.0
2022-02-22 14:15:00,45.14,45.3,45.12,45.29,477189.0,41.2135,41.3596,41.1953,41.3505,477189.0
2022-02-22 14:20:00,45.29,45.35,45.17,45.25,661386.0,41.3505,41.4053,41.2409,41.314,661386.0
2022-02-22 14:25:00,45.25,45.51,45.25,45.41,803443.0,41.314,41.5514,41.314,41.4601,803443.0
2022-02-22 14:30:00,45.41,45.54,45.34,45.42,497397.0,41.4601,41.5787,41.3961,41.4692,497397.0
2022-02-22 14:35:00,45.42,45.58,45.41,45.5,307301.0,41.4692,41.6153,41.4601,41.5422,307301.0
2022-02-22 14:40:00,45.51,45.56,45.44,45.47,343098.0,41.5514,41.597,41.4874,41.5148,343098.0
2022-02-22 14:45:00,45.47,45.69,45.41,45.68,408130.0,41.5148,41.7157,41.4601,41.7066,408130.0
2022-02-22 14:50:00,45.68,45.8,45.62,45.77,441156.0,41.7066,41.8161,41.6518,41.7887,441156.0
2022-02-22 14:55:00,45.77,45.89,45.76,45.79,403377.0,41.7887,41.8983,41.7796,41.807,403377.0
2022-02-22 15:00:00,45.8,45.96,45.79,45.96,384880.0,41.8161,41.9622,41.807,41.9622,384880.0
2022-02-22 15:05:00,45.96,45.98,45.78,45.79,540518.0,41.9622,41.9805,41.7979,41.807,540518.0
2022-02-22 15:10:00,45.79,45.88,45.76,45.77,548546.0,41.807,41.8892,41.7796,41.7887,548546.0
2022-02-22 15:15:00,45.78,45.87,45.7,45.73,462078.0,41.7979,41.88,41.7248,41.7522,462078.0
2022-02-22 15:20:00,45.72,45.78,45.63,45.66,372592.0,41.7431,41.7979,41.6609,41.6883,372592.0
2022-02-22 15:25:00,45.66,45.78,45.65,45.73,490130.0,41.6883,41.7979,41.6792,41.7522,490130.0
2022-02-22 15:30:00,45.72,45.72,45.62,45.71,460795.0,41.7431,41.7431,41.6518,41.734,460795.0
2022-02-22 15:35:00,45.72,45.76,45.66,45.72,482426.0,41.7431,41.7796,41.6883,41.7431,482426.0
2022-02-22 15:40:00,45.72,45.73,45.57,45.6,731341.0,41.7431,41.7522,41.6061,41.6335,731341.0
2022-02-22 15:45:00,45.59,45.62,45.54,45.58,945398.0,41.6244,41.6518,41.5787,41.6153,945398.0
2022-02-22 15:50:00,45.57,45.57,45.39,45.43,1111872.0,41.6061,41.6061,41.4418,41.4783,1111872.0
2022-02-22 15:55:00,45.43,45.58,45.42,45.56,2170977.0,41.4783,41.6153,41.4692,41.597,2170977.0
2022-02-23 09:30:00,45.93,46.04,45.8,45.83,1379560.0,41.9348,42.0353,41.8161,41.8435,1379560.0
2022-02-23 09:35:00,45.83,46.11,45.74,45.84,977237.0,41.8435,42.0992,41.7613,41.8527,977237.0
2022-02-23 09:40:00,45.84,46.07,45.8,45.94,520237.0,41.8527,42.0626,41.8161,41.944,520237.0
2022-02-23 09:45:00,45.95,46.07,45.93,45.96,538273.0,41.9531,42.0626,41.9348,41.9622,538273.0
2022-02-23 09:50:00,45.96,45.99,45.8,45.81,612414.0,41.9622,41.9896,41.8161,41.8253,612414.0
2022-02-23 09:55:00,45.8,45.92,45.73,45.75,549200.0,41.8161,41.9257,41.7522,41.7705,549200.0
2022-02-23 10:00:00,45.75,45.76,45.61,45.68,548959.0,41.7705,41.7796,41.6427,41.7066,548959.0
2022-02-23 10:05:00,45.67,45.68,45.45,45.5,595468.0,41.6974,41.7066,41.4966,41.5422,595468.0
2022-02-23 10:10:00,45.49,45.55,45.43,45.48,417675.0,41.5331,41.5879,41.4783,41.524,417675.0
2022-02-23 10:15:00,45.49,45.49,45.36,45.43,472273.0,41.5331,41.5331,41.4144,41.4783,472273.0
2022-02-23 10:20:00,45.43,45.48,45.3,45.32,385586.0,41.4783,41.524,41.3596,41.3779,385586.0
2022-02-23 10:25:00,45.33,45.38,45.28,45.33,314586.0,41.387,41.4327,41.3414,41.387,314586.0
2022-02-23 10:30:00,45.32,45.4,45.26,45.4,386767.0,41.3779,41.4509,41.3231,41.4509,386767.0
2022-02-23 10:35:00,45.4,45.47,45.33,45.43,362318.0,41.4509,41.5148,41.387,41.4783,362318.0
2022-02-23 10:40:00,45.43,45.45,45.29,45.36,384035.0,41.4783,41.4966,41.3505,41.4144,384035.0
2022-02-23 10:45:00,45.36,45.4,45.28,45.37,309488.0,41.4144,41.4509,41.3414,41.4235,309488.0
2022-02-23 10:50:00,45.37,45.43,45.34,45.36,346903.0,41.4235,41.4783,41.3961,41.4144,346903.0
2022-02-23 10:55:00,45.36,45.41,45.27,45.33,514615.0,41.4144,41.4601,41.3322,41.387,514615.0
2022-02-23 11:00:00,45.33,45.36,45.2,45.23,582682.0,41.387,41.4144,41.2683,41.2957,582682.0
2022-02-23 11:05:00,45.24,45.24,45.13,45.16,370638.0,41.3048,41.3048,41.2044,41.2318,370638.0
2022-02-23 11:10:00,45.16,45.23,45.15,45.22,272234.0,41.2318,41.2957,41.2227,41.2866,272234.0
2022-02-23 11:15:00,45.22,45.24,45.16,45.23,647012.0,41.2866,41.3048,41.2318,41.2957,647012.0
2022-02-23 11:20:00,45.23,45.26,45.2,45.24,307971.0,41.2957,41.3231,41.2683,41.3048,307971.0
2022-02-23 11:25:00,45.24,45.31,45.23,45.26,431669.0,41.3048,41.3688,41.2957,41.3231,431669.0
2022-02-23 11:30:00,45.27,45.39,45.22,45.33,371583.0,41.3322,41.4418,41.2866,41.387,371583.0
2022-02-23 11:35:00,45.32,45.43,45.29,45.39,338912.0,41.3779,41.4783,41.3505,41.4418,338912.0
2022-02-23 11:40:00,45.39,45.42,45.32,45.34,213213.0,41.4418,41.4692,41.3779,41.3961,213213.0
2022-02-23 11:45:00,45.34,45.4,45.3,45.38,422174.0,41.3961,41.4509,41.3596,41.4327,422174.0
2022-02-23 11:50:00,45.39,45.46,45.37,45.45,391469.0,41.4418,41.5057,41.4235,41.4966,391469.0
2022-02-23 11:55:00,45.45,45.49,45.44,45.48,586058.0,41.4966,41.5331,41.4874,41.524,586058.0
2022-02-23 12:00:00,45.48,45.49,45.35,45.4,193399.0,41.524,41.5331,41.4053,41.4509,193399.0
2022-02-23 12:05:00,45.41,45.44,45.36,45.43,152964.0,41.4601,41.4874,41.4144,41.4783,152964.0
2022-02-23 12:10:00,45.43,45.49,45.4,45.43,203255.0,41.4783,41.5331,41.4509,41.4783,203255.0
2022-02-23 12:15:00,45.43,45.56,45.42,45.55,291851.0,41.4783,41.597,41.4692,41.5879,291851.0
2022-02-23 12:20:00,45.55,45.58,45.52,45.54,307008.0,41.5879,41.6153,41.5605,41.5787,307008.0
2022-02-23 12:25:00,45.55,45.58,45.51,45.58,172332.0,41.5879,41.6153,41.5514,41.6153,172332.0
2022-02-23 12:30:00,45.58,45.6,45.49,45.49,182801.0,41.6153,41.6335,41.5331,41.5331,182801.0
2022-02-23 12:35:00,45.49,45.5,45.41,45.43,190090.0,41.5331,41.5422,41.4601,41.4783,190090.0
2022-02-23 12:40:00,45.43,45.48,45.4,45.47,133865.0,41.4783,41.524,41.4509,41.5148,133865.0
2022-02-23 12:45:00,45.47,45.5,45.41,45.41,218701.0,41.5148,41.5422,41.4601,41.4601,218701.0
2022-02-23 12:50:00,45.42,45.42,45.32,45.36,399483.0,41.4692,41.4692,41.3779,41.4144,399483.0
2022-02-23 12:55:00,45.36,45.38,45.32,45.34,254979.0,41.4144,41.4327,41.3779,41.3961,254979.0
2022-02-23 13:00:00,45.35,45.35,45.28,45.32,205205.0,41.4053,41.4053,41.3414,41.3779,205205.0
2022-02-23 13:05:00,45.32,45.33,45.27,45.29,162955.0,41.3779,41.387,41.3322,41.3505,162955.0
2022-02-23 13:10:00,45.29,45.3,45.1,45.13,436637.0,41.3505,41.3596,41.177,41.2044,436637.0
2022-02-23 13:15:00,45.13,45.19,45.08,45.16,225495.0,41.2044,41.2592,41.1588,41.2318,225495.0
2022-02-23 13:20:00,45.16,45.18,45.04,45.08,319317.0,41.2318,41.2501,41.1222,41.1588,319317.0
2022-02-23 13:25:00,45.08,45.11,44.99,45.0,481057.0,41.1588,41.1861,41.0766,41.0857,481057.0
2022-02-23 13:30:00,45.01,45.05,44.9,44.92,405458.0,41.0948,41.1314,40.9944,41.0127,405458.0
2022-02-23 13:35:00,44.93,45.06,44.89,45.02,517137.0,41.0218,41.1405,40.9853,41.104,517137.0
2022-02-23 13:40:00,45.02,45.12,45.0,45.12,393485.0,41.104,41.1953,41.0857,41.1953,393485.0
2022-02-23 13:45:00,45.12,45.26,45.09,45.22,291384.0,41.1953,41.3231,41.1679,41.2866,291384.0
2022-02-23 13:50:00,45.23,45.23,45.06,45.11,283233.0,41.2957,41.2957,41.1405,41.1861,283233.0
2022-02-23 13:55:00,45.11,45.17,45.08,45.17,171865.0,41.1861,41.2409,41.1588,41.2409,171865.0
2022-02-23 14:00:00,45.16,45.18,44.98,45.0,263238.0,41.2318,41.2501,41.0675,41.0857,263238.0
2022-02-23 14:05:00,45.01,45.09,44.98,45.06,334033.0,41.0948,41.1679,41.0675,41.1405,334033.0
2022-02-23 14:10:00,45.07,45.12,45.0,45.03,585028.0,41.1496,41.1953,41.0857,41.1131,585028.0
2022-02-23 14:15:00,45.02,45.11,44.99,45.07,387406.0,41.104,41.1861,41.0766,41.1496,387406.0
2022-02-23 14:20:00,45.07,45.13,44.94,44.96,527081.0,41.1496,41.2044,41.0309,41.0492,527081.0
2022-02-23 14:25:00,44.96,45.01,44.93,44.96,356435.0,41.0492,41.0948,41.0218,41.0492,356435.0
2022-02-23 14:30:00,44.96,45.02,44.92,44.95,252389.0,41.0492,41.104,41.0127,41.0401,252389.0
2022-02-23 14:35:00,44.96,45.01,44.95,44.95,163269.0,41.0492,41.0948,41.0401,41.0401,163269.0
2022-02-23 14:40:00,44.96,44.96,44.83,44.87,296168.0,41.0492,41.0492,40.9305,40.967,296168.0
2022-02-23 14:45:00,44.87,44.98,44.86,44.97,443793.0,40.967,41.0675,40.9579,41.0583,443793.0
2022-02-23 14:50:00,44.96,44.99,44.9,44.92,763419.0,41.0492,41.0766,40.9944,41.0127,763419.0
2022-02-23 14:55:00,44.92,44.97,44.87,44.93,284234.0,41.0127,41.0583,40.967,41.0218,284234.0
2022-02-23 15:00:00,44.92,44.94,44.8,44.84,411795.0,41.0127,41.0309,40.9031,40.9396,411795.0
2022-02-23 15:05:00,44.84,44.88,44.78,44.81,287687.0,40.9396,40.9762,40.8849,40.9122,287687.0
2022-02-23 15:10:00,44.81,44.84,44.76,44.84,429085.0,40.9122,40.9396,40.8666,40.9396,429085.0
2022-02-23 15:15:00,44.84,44.88,44.76,44.76,893620.0,40.9396,40.9762,40.8666,40.8666,893620.0
2022-02-23 15:20:00,44.77,44.85,44.73,44.83,570932.0,40.8757,40.9488,40.8392,40.9305,570932.0
2022-02-23 15:25:00,44.84,44.88,44.77,44.85,541188.0,40.9396,40.9762,40.8757,40.9488,541188.0
2022-02-23 15:30:00,44.84,44.87,44.73,44.82,826447.0,40.9396,40.967,40.8392,40.9214,826447.0
2022-02-23 15:35:00,44.81,44.84,44.7,44.71,595344.0,40.9122,40.9396,40.8118,40.8209,595344.0
2022-02-23 15:40:00,44.7,44.74,44.67,44.7,636000.0,40.8118,40.8483,40.7844,40.8118,636000.0
2022-02-23 15:45:00,44.69,44.73,44.59,44.61,1241625.0,40.8027,40.8392,40.7114,40.7296,1241625.0
2022-02-23 15:50:00,44.61,44.72,44.57,44.63,971822.0,40.7296,40.8301,40.6931,40.7479,971822.0
2022-02-23 15:55:00,44.64,44.79,44.63,44.78,2506641.0,40.757,40.894,40.7479,40.8849,2506641.0
2022-02-24 09:30:00,43.0,43.0,42.68,42.74,2881623.0,39.2597,39.2597,38.9675,39.0223,2881623.0
2022-02-24 09:35:00,42.75,42.92,42.68,42.89,1635226.0,39.0314,39.1866,38.9675,39.1593,1635226.0
2022-02-24 09:40:00,42.89,43.08,42.81,42.87,1775175.0,39.1593,39.3327,39.0862,39.141,1775175.0
2022-02-24 09:45:00,42.86,43.17,42.74,43.17,1626071.0,39.1319,39.4149,39.0223,39.4149,1626071.0
2022-02-24 09:50:00,43.17,43.43,43.15,43.19,1178325.0,39.4149,39.6523,39.3966,39.4332,1178325.0
2022-02-24 09:55:00,43.19,43.28,43.02,43.25,1269089.0,39.4332,39.5153,39.2779,39.4879,1269089.0
2022-02-24 10:00:00,43.24,43.25,42.84,42.88,1137513.0,39.4788,39.4879,39.1136,39.1501,1137513.0
2022-02-24 10:05:00,42.89,43.02,42.8,42.94,660914.0,39.1593,39.2779,39.0771,39.2049,660914.0
2022-02-24 10:10:00,42.93,43.01,42.77,43.0,1325402.0,39.1958,39.2688,39.0497,39.2597,1325402.0
2022-02-24 10:15:00,43.01,43.11,42.84,43.08,977636.0,39.2688,39.3601,39.1136,39.3327,977636.0
2022-02-24 10:20:00,43.08,43.27,42.88,42.98,937493.0,39.3327,39.5062,39.1501,39.2414,937493.0
2022-02-24 10:25:00,42.98,43.07,42.92,42.97,700707.0,39.2414,39.3236,39.1866,39.2323,700707.0
2022-02-24 10:30:00,42.97,43.18,42.91,43.11,1310509.0,39.2323,39.424,39.1775,39.3601,1310509.0
2022-02-24 10:35:00,43.11,43.15,42.92,43.08,746227.0,39.3601,39.3966,39.1866,39.3327,746227.0
2022-02-24 10:40:00,43.08,43.08,42.94,43.01,694013.0,39.3327,39.3327,39.2049,39.2688,694013.0
2022-02-24 10:45:00,43.01,43.12,42.95,43.05,686536.0,39.2688,39.3692,39.214,39.3053,686536.0
2022-02-24 10:50:00,43.05,43.12,42.97,43.08,793839.0,39.3053,39.3692,39.2323,39.3327,793839.0
2022-02-24 10:55:00,43.08,43.12,42.95,43.02,958984.0,39.3327,39.3692,39.214,39.2779,958984.0
2022-02-24 11:00:00,43.02,43.05,42.84,42.86,876087.0,39.2779,39.3053,39.1136,39.1319,876087.0
2022-02-24 11:05:00,42.86,43.02,42.83,42.99,640806.0,39.1319,39.2779,39.1045,39.2506,640806.0
2022-02-24 11:10:00,42.99,43.2,42.88,43.14,1348237.0,39.2506,39.4423,39.1501,39.3875,1348237.0
2022-02-24 11:15:00,43.15,43.19,43.01,43.14,644699.0,39.3966,39.4332,39.2688,39.3875,644699.0
2022-02-24 11:20:00,43.14,43.15,42.93,42.94,605480.0,39.3875,39.3966,39.1958,39.2049,605480.0
2022-02-24 11:25:00,42.94,42.94,42.83,42.89,752663.0,39.2049,39.2049,39.1045,39.1593,752663.0
2022-02-24 11:30:00,42.89,42.92,42.74,42.86,651958.0,39.1593,39.1866,39.0223,39.1319,651958.0
2022-02-24 11:35:00,42.86,42.88,42.75,42.83,360674.0,39.1319,39.1501,39.0314,39.1045,360674.0
2022-02-24 11:40:00,42.83,42.83,42.71,42.75,367424.0,39.1045,39.1045,38.9949,39.0314,367424.0
2022-02-24 11:45:00,42.76,42.79,42.65,42.72,472161.0,39.0406,39.068,38.9401,39.004,472161.0
2022-02-24 11:50:00,42.72,42.79,42.66,42.77,530006.0,39.004,39.068,38.9493,39.0497,530006.0
2022-02-24 11:55:00,42.77,42.83,42.71,42.81,485115.0,39.0497,39.1045,38.9949,39.0862,485115.0
2022-02-24 12:00:00,42.81,42.83,42.72,42.8,296887.0,39.0862,39.1045,39.004,39.0771,296887.0
2022-02-24 12:05:00,42.8,42.8,42.65,42.66,462888.0,39.0771,39.0771,38.9401,38.9493,462888.0
2022-02-24 12:10:00,42.67,42.69,42.51,42.52,1091982.0,38.9584,38.9767,38.8123,38.8214,1091982.0
2022-02-24 12:15:00,42.51,42.58,42.5,42.51,841333.0,38.8123,38.8762,38.8032,38.8123,841333.0
2022-02-24 12:20:00,42.51,42.52,42.4,42.44,755223.0,38.8123,38.8214,38.7119,38.7484,755223.0
2022-02-24 12:25:00,42.44,42.49,42.41,42.44,622707.0,38.7484,38.794,38.721,38.7484,622707.0
2022-02-24 12:30:00,42.45,42.5,42.26,42.27,688902.0,38.7575,38.8032,38.5841,38.5932,688902.0
2022-02-24 12:35:00,42.27,42.42,42.24,42.39,858195.0,38.5932,38.7301,38.5658,38.7027,858195.0
2022-02-24 12:40:00,42.39,42.47,42.38,42.41,677633.0,38.7027,38.7758,38.6936,38.721,677633.0
2022-02-24 12:45:00,42.42,42.45,42.3,42.32,404187.0,38.7301,38.7575,38.6206,38.6388,404187.0
2022-02-24 12:50:00,42.32,42.34,42.23,42.28,555584.0,38.6388,38.6571,38.5567,38.6023,555584.0
2022-02-24 12:55:00,42.28,42.33,42.22,42.27,731860.0,38.6023,38.648,38.5475,38.5932,731860.0
2022-02-24 13:00:00,42.27,42.28,42.12,42.13,452031.0,38.5932,38.6023,38.4562,38.4654,452031.0
2022-02-24 13:05:00,42.13,42.24,42.12,42.18,593096.0,38.4654,38.5658,38.4562,38.511,593096.0
2022-02-24 13:10:00,42.19,42.2,42.05,42.2,814096.0,38.5201,38.5293,38.3923,38.5293,814096.0
2022-02-24 13:15:00,42.2,42.4,42.17,42.37,478833.0,38.5293,38.7119,38.5019,38.6845,478833.0
2022-02-24 13:20:00,42.38,42.38,42.3,42.31,553086.0,38.6936,38.6936,38.6206,38.6297,553086.0
2022-02-24 13:25:00,42.31,42.33,42.23,42.25,738797.0,38.6297,38.648,38.5567,38.5749,738797.0
2022-02-24 13:30:00,42.23,42.3,42.15,42.19,498784.0,38.5567,38.6206,38.4836,38.5201,498784.0
2022-02-24 13:35:00,42.2,42.38,42.16,42.35,674396.0,38.5293,38.6936,38.4928,38.6662,674396.0
2022-02-24 13:40:00,42.35,42.38,42.28,42.29,576584.0,38.6662,38.6936,38.6023,38.6114,576584.0
2022-02-24 13:45:00,42.3,42.64,42.18,42.63,835307.0,38.6206,38.931,38.511,38.9219,835307.0
2022-02-24 13:50:00,42.64,42.67,42.51,42.59,877693.0,38.931,38.9584,38.8123,38.8853,877693.0
2022-02-24 13:55:00,42.59,42.6,42.37,42.45,772432.0,38.8853,38.8945,38.6845,38.7575,772432.0
2022-02-24 14:00:00,42.44,42.5,42.32,42.39,680716.0,38.7484,38.8032,38.6388,38.7027,680716.0
2022-02-24 14:05:00,42.39,42.49,42.26,42.29,697447.0,38.7027,38.794,38.5841,38.6114,697447.0
2022-02-24 14:10:00,42.3,42.53,42.29,42.51,612600.0,38.6206,38.8306,38.6114,38.8123,612600.0
2022-02-24 14:15:00,42.51,42.65,42.46,42.63,467380.0,38.8123,38.9401,38.7667,38.9219,467380.0
2022-02-24 14:20:00,42.64,42.76,42.61,42.75,836982.0,38.931,39.0406,38.9036,39.0314,836982.0
2022-02-24 14:25:00,42.75,42.85,42.71,42.83,609172.0,39.0314,39.1227,38.9949,39.1045,609172.0
2022-02-24 14:30:00,42.83,43.0,42.79,42.96,1206811.0,39.1045,39.2597,39.068,39.2232,1206811.0
2022-02-24 14:35:00,42.96,43.11,42.95,43.08,646116.0,39.2232,39.3601,39.214,39.3327,646116.0
2022-02-24 14:40:00,43.08,43.1,42.97,43.0,659274.0,39.3327,39.351,39.2323,39.2597,659274.0
2022-02-24 14:45:00,43.0,43.14,42.97,43.12,540191.0,39.2597,39.3875,39.2323,39.3692,540191.0
2022-02-24 14:50:00,43.12,43.16,43.02,43.13,429923.0,39.3692,39.4058,39.2779,39.3784,429923.0
2022-02-24 14:55:00,43.14,43.17,43.03,43.1,507477.0,39.3875,39.4149,39.2871,39.351,507477.0
2022-02-24 15:00:00,43.1,43.31,43.04,43.3,1073468.0,39.351,39.5427,39.2962,39.5336,1073468.0
2022-02-24 15:05:00,43.3,43.33,43.25,43.26,751709.0,39.5336,39.561,39.4879,39.4971,751709.0
2022-02-24 15:10:00,43.24,43.34,43.23,43.34,914028.0,39.4788,39.5701,39.4697,39.5701,914028.0
2022-02-24 15:15:00,43.34,43.35,43.17,43.21,710713.0,39.5701,39.5792,39.4149,39.4514,710713.0
2022-02-24 15:20:00,43.21,43.23,43.13,43.18,757832.0,39.4514,39.4697,39.3784,39.424,757832.0
2022-02-24 15:25:00,43.19,43.2,43.01,43.03,792594.0,39.4332,39.4423,39.2688,39.2871,792594.0
2022-02-24 15:30:00,43.02,43.32,43.01,43.32,1135044.0,39.2779,39.5519,39.2688,39.5519,1135044.0
2022-02-24 15:35:00,43.33,43.39,43.28,43.36,700581.0,39.561,39.6158,39.5153,39.5884,700581.0
2022-02-24 15:40:00,43.36,43.39,43.27,43.27,859592.0,39.5884,39.6158,39.5062,39.5062,859592.0
2022-02-24 15:45:00,43.27,43.4,43.25,43.3,1409986.0,39.5062,39.6249,39.4879,39.5336,1409986.0
2022-02-24 15:50:00,43.31,43.68,43.31,43.62,1967902.0,39.5427,39.8805,39.5427,39.8258,1967902.0
2022-02-24 15:55:00,43.62,43.66,43.48,43.59,3449452.0,39.8258,39.8623,39.6979,39.7984,3449452.0
2022-02-25 09:30:00,43.81,44.29,43.63,44.24,2030974.0,39.9992,40.4375,39.8349,40.3918,2030974.0
2022-02-25 09:35:00,44.23,44.31,44.12,44.27,1005561.0,40.3827,40.4557,40.2823,40.4192,1005561.0
2022-02-25 09:40:00,44.26,44.4,43.98,44.0,1031097.0,40.4101,40.5379,40.1544,40.1727,1031097.0
2022-02-25 09:45:00,44.0,44.28,44.0,44.21,805449.0,40.1727,40.4283,40.1727,40.3644,805449.0
2022-02-25 09:50:00,44.2,44.3,44.11,44.17,977107.0,40.3553,40.4466,40.2731,40.3279,977107.0
2022-02-25 09:55:00,44.17,44.27,44.07,44.12,604147.0,40.3279,40.4192,40.2366,40.2823,604147.0
2022-02-25 10:00:00,44.12,44.22,43.99,44.11,604809.0,40.2823,40.3736,40.1636,40.2731,604809.0
2022-02-25 10:05:00,44.12,44.44,44.1,44.41,575663.0,40.2823,40.5744,40.264,40.547,575663.0
2022-02-25 10:10:00,44.41,44.5,44.39,44.45,487791.0,40.547,40.6292,40.5288,40.5836,487791.0
2022-02-25 10:15:00,44.45,44.66,44.4,44.66,652213.0,40.5836,40.7753,40.5379,40.7753,652213.0
2022-02-25 10:20:00,44.66,44.73,44.53,44.7,1055995.0,40.7753,40.8392,40.6566,40.8118,1055995.0
2022-02-25 10:25:00,44.7,44.85,44.69,44.79,956077.0,40.8118,40.9488,40.8027,40.894,956077.0
2022-02-25 10:30:00,44.78,44.8,44.68,44.69,1099691.0,40.8849,40.9031,40.7936,40.8027,1099691.0
2022-02-25 10:35:00,44.7,44.71,44.4,44.48,790379.0,40.8118,40.8209,40.5379,40.6109,790379.0
2022-02-25 10:40:00,44.48,44.61,44.43,44.45,590968.0,40.6109,40.7296,40.5653,40.5836,590968.0
2022-02-25 10:45:00,44.46,44.51,44.41,44.48,278935.0,40.5927,40.6383,40.547,40.6109,278935.0
2022-02-25 10:50:00,44.47,44.57,44.42,44.52,418010.0,40.6018,40.6931,40.5562,40.6475,418010.0
2022-02-25 10:55:00,44.51,44.56,44.43,44.49,597083.0,40.6383,40.684,40.5653,40.6201,597083.0
2022-02-25 11:00:00,44.49,44.63,44.41,44.59,567223.0,40.6201,40.7479,40.547,40.7114,567223.0
2022-02-25 11:05:00,44.6,44.63,44.5,44.63,454164.0,40.7205,40.7479,40.6292,40.7479,454164.0
2022-02-25 11:10:00,44.63,44.78,44.58,44.73,420629.0,40.7479,40.8849,40.7023,40.8392,420629.0
2022-02-25 11:15:00,44.74,44.83,44.73,44.83,406347.0,40.8483,40.9305,40.8392,40.9305,406347.0
2022-02-25 11:20:00,44.84,44.91,44.79,44.91,383629.0,40.9396,41.0035,40.894,41.0035,383629.0
2022-02-25 11:25:00,44.91,44.94,44.87,44.92,543562.0,41.0035,41.0309,40.967,41.0127,543562.0
2022-02-25 11:30:00,44.91,44.97,44.86,44.93,692509.0,41.0035,41.0583,40.9579,41.0218,692509.0
2022-02-25 11:35:00,44.94,44.94,44.85,44.89,506950.0,41.0309,41.0309,40.9488,40.9853,506950.0
2022-02-25 11:40:00,44.89,44.93,44.85,44.89,392810.0,40.9853,41.0218,40.9488,40.9853,392810.0
2022-02-25 11:45:00,44.89,44.97,44.88,44.94,441120.0,40.9853,41.0583,40.9762,41.0309,441120.0
2022-02-25 11:50:00,44.94,45.07,44.93,45.07,467128.0,41.0309,41.1496,41.0218,41.1496,467128.0
2022-02-25 11:55:00,45.07,45.19,45.06,45.15,724915.0,41.1496,41.2592,41.1405,41.2227,724915.0
2022-02-25 12:00:00,45.15,45.19,45.08,45.09,410201.0,41.2227,41.2592,41.1588,41.1679,410201.0
2022-02-25 12:05:00,45.09,45.14,45.07,45.11,536060.0,41.1679,41.2135,41.1496,41.1861,536060.0
2022-02-25 12:10:00,45.11,45.16,45.08,45.09,486518.0,41.1861,41.2318,41.1588,41.1679,486518.0
2022-02-25 12:15:00,45.09,45.21,45.08,45.14,432353.0,41.1679,41.2775,41.1588,41.2135,432353.0
2022-02-25 12:20:00,45.14,45.18,45.11,45.16,343595.0,41.2135,41.2501,41.1861,41.2318,343595.0
2022-02-25 12:25:00,45.16,45.31,45.14,45.3,590648.0,41.2318,41.3688,41.2135,41.3596,590648.0
2022-02-25 12:30:00,45.3,45.35,45.26,45.29,619397.0,41.3596,41.4053,41.3231,41.3505,619397.0
2022-02-25 12:35:00,45.29,45.33,45.22,45.3,312726.0,41.3505,41.387,41.2866,41.3596,312726.0
2022-02-25 12:40:00,45.3,45.34,45.28,45.3,312337.0,41.3596,41.3961,41.3414,41.3596,312337.0
2022-02-25 12:45:00,45.3,45.35,45.23,45.25,416526.0,41.3596,41.4053,41.2957,41.314,416526.0
2022-02-25 12:50:00,45.25,45.29,45.21,45.25,494695.0,41.314,41.3505,41.2775,41.314,494695.0
2022-02-25 12:55:00,45.25,45.28,45.17,45.25,713541.0,41.314,41.3414,41.2409,41.314,713541.0
2022-02-25 13:00:00,45.25,45.3,45.2,45.3,519083.0,41.314,41.3596,41.2683,41.3596,519083.0
2022-02-25 13:05:00,45.29,45.29,45.21,45.22,630057.0,41.3505,41.3505,41.2775,41.2866,630057.0
2022-02-25 13:10:00,45.21,45.22,45.12,45.19,357976.0,41.2775,41.2866,41.1953,41.2592,357976.0
2022-02-25 13:15:00,45.19,45.26,45.12,45.25,472884.0,41.2592,41.3231,41.1953,41.314,472884.0
2022-02-25 13:20:00,45.25,45.25,45.16,45.17,214715.0,41.314,41.314,41.2318,41.2409,214715.0
2022-02-25 13:25:00,45.18,45.27,45.16,45.2,268565.0,41.2501,41.3322,41.2318,41.2683,268565.0
2022-02-25 13:30:00,45.2,45.29,45.17,45.23,191337.0,41.2683,41.3505,41.2409,41.2957,191337.0
2022-02-25 13:35:00,45.23,45.24,45.09,45.14,402429.0,41.2957,41.3048,41.1679,41.2135,402429.0
2022-02-25 13:40:00,45.14,45.18,45.12,45.16,314873.0,41.2135,41.2501,41.1953,41.2318,314873.0
2022-02-25 13:45:00,45.16,45.23,45.15,45.21,307229.0,41.2318,41.2957,41.2227,41.2775,307229.0
2022-02-25 13:50:00,45.2,45.23,45.14,45.16,421008.0,41.2683,41.2957,41.2135,41.2318,421008.0
2022-02-25 13:55:00,45.15,45.15,45.03,45.09,654332.0,41.2227,41.2227,41.1131,41.1679,654332.0
2022-02-25 14:00:00,45.09,45.13,45.0,45.1,370423.0,41.1679,41.2044,41.0857,41.177,370423.0
2022-02-25 14:05:00,45.1,45.12,45.03,45.04,264205.0,41.177,41.1953,41.1131,41.1222,264205.0
2022-02-25 14:10:00,45.05,45.09,44.98,45.03,294820.0,41.1314,41.1679,41.0675,41.1131,294820.0
2022-02-25 14:15:00,45.03,45.05,44.99,45.03,212807.0,41.1131,41.1314,41.0766,41.1131,212807.0
2022-02-25 14:20:00,45.02,45.09,45.01,45.07,640914.0,41.104,41.1679,41.0948,41.1496,640914.0
2022-02-25 14:25:00,45.07,45.09,45.02,45.05,434652.0,41.1496,41.1679,41.104,41.1314,434652.0
2022-02-25 14:30:00,45.06,45.08,44.9,44.93,442609.0,41.1405,41.1588,40.9944,41.0218,442609.0
2022-02-25 14:35:00,44.93,45.02,44.9,44.93,388871.0,41.0218,41.104,40.9944,41.0218,388871.0
2022-02-25 14:40:00,44.93,44.96,44.86,44.94,416675.0,41.0218,41.0492,40.9579,41.0309,416675.0
2022-02-25 14:45:00,44.93,44.96,44.89,44.9,256041.0,41.0218,41.0492,40.9853,40.9944,256041.0
2022-02-25 14:50:00,44.89,44.91,44.78,44.83,317741.0,40.9853,41.0035,40.8849,40.9305,317741.0
2022-02-25 14:55:00,44.83,44.91,44.81,44.88,341618.0,40.9305,41.0035,40.9122,40.9762,341618.0
2022-02-25 15:00:00,44.88,44.88,44.81,44.84,337109.0,40.9762,40.9762,40.9122,40.9396,337109.0
2022-02-25 15:05:00,44.85,44.95,44.84,44.94,315355.0,40.9488,41.0401,40.9396,41.0309,315355.0
2022-02-25 15:10:00,44.94,44.95,44.87,44.93,331883.0,41.0309,41.0401,40.967,41.0218,331883.0
2022-02-25 15:15:00,44.93,45.04,44.91,45.04,445925.0,41.0218,41.1222,41.0035,41.1222,445925.0
2022-02-25 15:20:00,45.04,45.12,45.01,45.07,658493.0,41.1222,41.1953,41.0948,41.1496,658493.0
2022-02-25 15:25:00,45.07,45.13,45.05,45.08,739100.0,41.1496,41.2044,41.1314,41.1588,739100.0
2022-02-25 15:30:00,45.09,45.18,45.07,45.11,933638.0,41.1679,41.2501,41.1496,41.1861,933638.0
2022-02-25 15:35:00,45.12,45.15,45.08,45.13,1058194.0,41.1953,41.2227,41.1588,41.2044,1058194.0
2022-02-25 15:40:00,45.12,45.19,45.07,45.13,927138.0,41.1953,41.2592,41.1496,41.2044,927138.0
2022-02-25 15:45:00,45.13,45.2,45.09,45.12,1062684.0,41.2044,41.2683,41.1679,41.1953,1062684.0
2022-02-25 15:50:00,45.12,45.23,45.1,45.11,1631818.0,41.1953,41.2957,41.177,41.1861,1631818.0
2022-02-25 15:55:00,45.1,45.14,45.01,45.02,3353546.0,41.177,41.2135,41.0948,41.104,3353546.0
2022-02-28 09:30:00,43.72,43.8,43.51,43.54,2454580.0,39.9171,39.9901,39.7253,39.7527,2454580.0
2022-02-28 09:35:00,43.54,44.08,43.52,44.04,1414478.0,39.7527,40.2457,39.7345,40.2092,1414478.0
2022-02-28 09:40:00,44.04,44.04,43.61,43.7,940695.0,40.2092,40.2092,39.8166,39.8988,940695.0
2022-02-28 09:45:00,43.7,43.74,43.44,43.47,1115460.0,39.8988,39.9353,39.6614,39.6888,1115460.0
2022-02-28 09:50:00,43.47,43.63,43.43,43.51,1137134.0,39.6888,39.8349,39.6523,39.7253,1137134.0
2022-02-28 09:55:00,43.52,43.66,43.46,43.6,893718.0,39.7345,39.8623,39.6797,39.8075,893718.0
2022-02-28 10:00:00,43.6,43.7,43.53,43.63,1009979.0,39.8075,39.8988,39.7436,39.8349,1009979.0
2022-02-28 10:05:00,43.64,43.7,43.57,43.6,617077.0,39.844,39.8988,39.7801,39.8075,617077.0
2022-02-28 10:10:00,43.59,43.67,43.51,43.64,629680.0,39.7984,39.8714,39.7253,39.844,629680.0
2022-02-28 10:15:00,43.63,43.67,43.47,43.49,504078.0,39.8349,39.8714,39.6888,39.7071,504078.0
2022-02-28 10:20:00,43.5,43.63,43.46,43.6,937487.0,39.7162,39.8349,39.6797,39.8075,937487.0
2022-02-28 10:25:00,43.59,43.64,43.55,43.58,559129.0,39.7984,39.844,39.7618,39.7892,559129.0
2022-02-28 10:30:00,43.59,43.76,43.56,43.69,640170.0,39.7984,39.9536,39.771,39.8897,640170.0
2022-02-28 10:35:00,43.69,43.87,43.66,43.82,530376.0,39.8897,40.054,39.8623,40.0084,530376.0
2022-02-28 10:40:00,43.82,43.89,43.8,43.84,615862.0,40.0084,40.0723,39.9901,40.0266,615862.0
2022-02-28 10:45:00,43.83,43.86,43.73,43.75,610891.0,40.0175,40.0449,39.9262,39.9444,610891.0
2022-02-28 10:50:00,43.75,43.8,43.7,43.73,395793.0,39.9444,39.9901,39.8988,39.9262,395793.0
2022-02-28 10:55:00,43.74,43.78,43.71,43.75,441405.0,39.9353,39.9718,39.9079,39.9444,441405.0
2022-02-28 11:00:00,43.76,43.86,43.72,43.83,443502.0,39.9536,40.0449,39.9171,40.0175,443502.0
2022-02-28 11:05:00,43.84,43.84,43.77,43.83,320507.0,40.0266,40.0266,39.9627,40.0175,320507.0
2022-02-28 11:10:00,43.83,43.92,43.81,43.91,627945.0,40.0175,40.0997,39.9992,40.0905,627945.0
2022-02-28 11:15:00,43.91,44.08,43.9,44.01,661161.0,40.0905,40.2457,40.0814,40.1818,661161.0
2022-02-28 11:20:00,44.02,44.18,44.01,44.16,397393.0,40.191,40.337,40.1818,40.3188,397393.0
2022-02-28 11:25:00,44.16,44.26,44.15,44.22,585843.0,40.3188,40.4101,40.3097,40.3736,585843.0
2022-02-28 11:30:00,44.22,44.26,44.14,44.15,426062.0,40.3736,40.4101,40.3005,40.3097,426062.0
2022-02-28 11:35:00,44.14,44.2,44.08,44.14,643246.0,40.3005,40.3553,40.2457,40.3005,643246.0
2022-02-28 11:40:00,44.14,44.19,44.07,44.14,344604.0,40.3005,40.3462,40.2366,40.3005,344604.0
2022-02-28 11:45:00,44.13,44.14,44.01,44.04,457912.0,40.2914,40.3005,40.1818,40.2092,457912.0
2022-02-28 11:50:00,44.04,44.06,44.0,44.05,274129.0,40.2092,40.2275,40.1727,40.2184,274129.0
2022-02-28 11:55:00,44.06,44.16,44.06,44.14,349275.0,40.2275,40.3188,40.2275,40.3005,349275.0
2022-02-28 12:00:00,44.13,44.19,44.1,44.13,265912.0,40.2914,40.3462,40.264,40.2914,265912.0
2022-02-28 12:05:00,44.13,44.13,43.99,44.01,538744.0,40.2914,40.2914,40.1636,40.1818,538744.0
2022-02-28 12:10:00,44.01,44.02,43.92,43.97,370398.0,40.1818,40.191,40.0997,40.1453,370398.0
2022-02-28 12:15:00,43.98,44.03,43.93,44.02,369831.0,40.1544,40.2001,40.1088,40.191,369831.0
2022-02-28 12:20:00,44.02,44.05,43.99,44.03,236944.0,40.191,40.2184,40.1636,40.2001,236944.0
2022-02-28 12:25:00,44.02,44.07,44.01,44.03,168796.0,40.191,40.2366,40.1818,40.2001,168796.0
2022-02-28 12:30:00,44.03,44.04,43.92,43.96,353845.0,40.2001,40.2092,40.0997,40.1362,353845.0
2022-02-28 12:35:00,43.96,44.0,43.94,43.97,202349.0,40.1362,40.1727,40.1179,40.1453,202349.0
2022-02-28 12:40:00,43.98,43.99,43.85,43.86,464931.0,40.1544,40.1636,40.0357,40.0449,464931.0
2022-02-28 12:45:00,43.86,43.87,43.79,43.85,326563.0,40.0449,40.054,39.981,40.0357,326563.0
2022-02-28 12:50:00,43.86,43.9,43.8,43.84,323582.0,40.0449,40.0814,39.9901,40.0266,323582.0
2022-02-28 12:55:00,43.84,43.87,43.81,43.86,372248.0,40.0266,40.054,39.9992,40.0449,372248.0
2022-02-28 13:00:00,43.85,44.03,43.83,44.01,594032.0,40.0357,40.2001,40.0175,40.1818,594032.0
2022-02-28 13:05:00,44.01,44.08,43.98,44.06,298449.0,40.1818,40.2457,40.1544,40.2275,298449.0
2022-02-28 13:10:00,44.07,44.16,44.03,44.13,366457.0,40.2366,40.3188,40.2001,40.2914,366457.0
2022-02-28 13:15:00,44.14,44.15,43.97,43.99,511105.0,40.3005,40.3097,40.1453,40.1636,511105.0
2022-02-28 13:20:00,43.98,43.98,43.84,43.92,404299.0,40.1544,40.1544,40.0266,40.0997,404299.0
2022-02-28 13:25:00,43.93,44.03,43.9,44.01,311752.0,40.1088,40.2001,40.0814,40.1818,311752.0
2022-02-28 13:30:00,44.0,44.01,43.91,43.95,285508.0,40.1727,40.1818,40.0905,40.1271,285508.0
2022-02-28 13:35:00,43.95,43.97,43.88,43.91,290204.0,40.1271,40.1453,40.0631,40.0905,290204.0
2022-02-28 13:40:00,43.91,43.95,43.87,43.89,228355.0,40.0905,40.1271,40.054,40.0723,228355.0
2022-02-28 13:45:00,43.89,43.9,43.81,43.88,282835.0,40.0723,40.0814,39.9992,40.0631,282835.0
2022-02-28 13:50:00,43.88,44.02,43.88,43.99,339504.0,40.0631,40.191,40.0631,40.1636,339504.0
2022-02-28 13:55:00,43.98,44.04,43.94,44.03,231482.0,40.1544,40.2092,40.1179,40.2001,231482.0
2022-02-28 14:00:00,44.03,44.03,43.76,43.77,487831.0,40.2001,40.2001,39.9536,39.9627,487831.0
2022-02-28 14:05:00,43.78,43.79,43.69,43.69,466959.0,39.9718,39.981,39.8897,39.8897,466959.0
2022-02-28 14:10:00,43.7,43.77,43.63,43.75,478659.0,39.8988,39.9627,39.8349,39.9444,478659.0
2022-02-28 14:15:00,43.74,43.81,43.7,43.78,371700.0,39.9353,39.9992,39.8988,39.9718,371700.0
2022-02-28 14:20:00,43.78,43.79,43.66,43.67,456735.0,39.9718,39.981,39.8623,39.8714,456735.0
2022-02-28 14:25:00,43.68,43.73,43.64,43.69,445277.0,39.8805,39.9262,39.844,39.8897,445277.0
2022-02-28 14:30:00,43.69,43.72,43.61,43.66,383703.0,39.8897,39.9171,39.8166,39.8623,383703.0
2022-02-28 14:35:00,43.66,43.76,43.65,43.72,467776.0,39.8623,39.9536,39.8531,39.9171,467776.0
2022-02-28 14:40:00,43.71,43.87,43.71,43.84,394376.0,39.9079,40.054,39.9079,40.0266,394376.0
2022-02-28 14:45:00,43.84,43.86,43.76,43.79,289393.0,40.0266,40.0449,39.9536,39.981,289393.0
2022-02-28 14:50:00,43.79,43.81,43.75,43.79,329590.0,39.981,39.9992,39.9444,39.981,329590.0
2022-02-28 14:55:00,43.79,43.83,43.77,43.77,474520.0,39.981,40.0175,39.9627,39.9627,474520.0
2022-02-28 15:00:00,43.76,43.82,43.73,43.76,396493.0,39.9536,40.0084,39.9262,39.9536,396493.0
2022-02-28 15:05:00,43.76,43.79,43.67,43.77,356915.0,39.9536,39.981,39.8714,39.9627,356915.0
2022-02-28 15:10:00,43.77,43.77,43.68,43.71,379070.0,39.9627,39.9627,39.8805,39.9079,379070.0
2022-02-28 15:15:00,43.71,43.8,43.69,43.75,436533.0,39.9079,39.9901,39.8897,39.9444,436533.0
2022-02-28 15:20:00,43.75,43.86,43.74,43.83,419700.0,39.9444,40.0449,39.9353,40.0175,419700.0
2022-02-28 15:25:00,43.83,43.87,43.77,43.8,575112.0,40.0175,40.054,39.9627,39.9901,575112.0
2022-02-28 15:30:00,43.8,43.81,43.67,43.68,633722.0,39.9901,39.9992,39.8714,39.8805,633722.0
2022-02-28 15:35:00,43.69,43.73,43.64,43.73,853646.0,39.8897,39.9262,39.844,39.9262,853646.0
2022-02-28 15:40:00,43.73,43.93,43.73,43.91,985419.0,39.9262,40.1088,39.9262,40.0905,985419.0
2022-02-28 15:45:00,43.91,44.09,43.9,44.06,1781790.0,40.0905,40.2549,40.0814,40.2275,1781790.0
2022-02-28 15:50:00,44.07,44.17,43.99,44.04,1528080.0,40.2366,40.3279,40.1636,40.2092,1528080.0
2022-02-28 15:55:00,44.04,44.26,44.03,44.2,3766435.0,40.2092,40.4101,40.2001,40.3553,3766435.0
2022-03-01 09:30:00,43.71,43.74,43.33,43.39,2139769.0,39.9079,39.9353,39.561,39.6158,2139769.0
2022-03-01 09:35:00,43.39,43.58,43.19,43.21,1854822.0,39.6158,39.7892,39.4332,39.4514,1854822.0
2022-03-01 09:40:00,43.21,43.27,43.13,43.27,1316372.0,39.4514,39.5062,39.3784,39.5062,1316372.0
2022-03-01 09:45:00,43.27,43.36,43.09,43.33,1193985.0,39.5062,39.5884,39.3419,39.561,1193985.0
2022-03-01 09:50:00,43.33,43.35,42.8,42.8,1668616.0,39.561,39.5792,39.0771,39.0771,1668616.0
2022-03-01 09:55:00,42.81,42.86,42.66,42.74,1136414.0,39.0862,39.1319,38.9493,39.0223,1136414.0
2022-03-01 10:00:00,42.74,42.98,42.74,42.83,995821.0,39.0223,39.2414,39.0223,39.1045,995821.0
2022-03-01 10:05:00,42.83,42.83,42.61,42.7,1015823.0,39.1045,39.1045,38.9036,38.9858,1015823.0
2022-03-01 10:10:00,42.68,42.72,42.6,42.61,675235.0,38.9675,39.004,38.8945,38.9036,675235.0
2022-03-01 10:15:00,42.6,42.67,42.53,42.65,1005081.0,38.8945,38.9584,38.8306,38.9401,1005081.0
2022-03-01 10:20:00,42.65,42.79,42.62,42.66,1016230.0,38.9401,39.068,38.9127,38.9493,1016230.0
2022-03-01 10:25:00,42.66,42.82,42.66,42.82,649499.0,38.9493,39.0953,38.9493,39.0953,649499.0
2022-03-01 10:30:00,42.83,42.93,42.75,42.76,680893.0,39.1045,39.1958,39.0314,39.0406,680893.0
2022-03-01 10:35:00,42.77,42.81,42.67,42.71,599909.0,39.0497,39.0862,38.9584,38.9949,599909.0
2022-03-01 10:40:00,42.71,42.71,42.58,42.66,672240.0,38.9949,38.9949,38.8762,38.9493,672240.0
2022-03-01 10:45:00,42.65,42.78,42.6,42.73,642697.0,38.9401,39.0588,38.8945,39.0132,642697.0
2022-03-01 10:50:00,42.73,42.91,42.71,42.87,801897.0,39.0132,39.1775,38.9949,39.141,801897.0
2022-03-01 10:55:00,42.86,42.87,42.63,42.64,559399.0,39.1319,39.141,38.9219,38.931,559399.0
2022-03-01 11:00:00,42.63,42.77,42.57,42.7,586715.0,38.9219,39.0497,38.8671,38.9858,586715.0
2022-03-01 11:05:00,42.7,42.74,42.59,42.67,536884.0,38.9858,39.0223,38.8853,38.9584,536884.0
2022-03-01 11:10:00,42.67,42.72,42.64,42.65,508020.0,38.9584,39.004,38.931,38.9401,508020.0
2022-03-01 11:15:00,42.65,42.66,42.44,42.45,930238.0,38.9401,38.9493,38.7484,38.7575,930238.0
2022-03-01 11:20:00,42.45,42.47,42.38,42.43,712811.0,38.7575,38.7758,38.6936,38.7393,712811.0
2022-03-01 11:25:00,42.43,42.45,42.32,42.38,589215.0,38.7393,38.7575,38.6388,38.6936,589215.0
2022-03-01 11:30:00,42.38,42.39,42.19,42.2,1093267.0,38.6936,38.7027,38.5201,38.5293,1093267.0
2022-03-01 11:35:00,42.2,42.4,42.19,42.39,796476.0,38.5293,38.7119,38.5201,38.7027,796476.0
2022-03-01 11:40:00,42.4,42.47,42.35,42.36,813250.0,38.7119,38.7758,38.6662,38.6754,813250.0
2022-03-01 11:45:00,42.36,42.38,42.17,42.22,801609.0,38.6754,38.6936,38.5019,38.5475,801609.0
2022-03-01 11:50:00,42.22,42.32,42.18,42.24,825420.0,38.5475,38.6388,38.511,38.5658,825420.0
2022-03-01 11:55:00,42.24,42.32,42.12,42.29,862833.0,38.5658,38.6388,38.4562,38.6114,862833.0
2022-03-01 12:00:00,42.29,42.3,42.19,42.21,512009.0,38.6114,38.6206,38.5201,38.5384,512009.0
2022-03-01 12:05:00,42.22,42.29,42.15,42.18,364009.0,38.5475,38.6114,38.4836,38.511,364009.0
2022-03-01 12:10:00,42.18,42.27,42.07,42.25,669216.0,38.511,38.5932,38.4106,38.5749,669216.0
2022-03-01 12:15:00,42.24,42.41,42.2,42.38,720679.0,38.5658,38.721,38.5293,38.6936,720679.0
2022-03-01 12:20:00,42.38,42.39,42.2,42.24,389066.0,38.6936,38.7027,38.5293,38.5658,389066.0
2022-03-01 12:25:00,42.24,42.35,42.2,42.34,552119.0,38.5658,38.6662,38.5293,38.6571,552119.0
2022-03-01 12:30:00,42.34,42.42,42.28,42.29,764216.0,38.6571,38.7301,38.6023,38.6114,764216.0
2022-03-01 12:35:00,42.29,42.3,42.16,42.2,437895.0,38.6114,38.6206,38.4928,38.5293,437895.0
2022-03-01 12:40:00,42.19,42.3,42.18,42.29,309738.0,38.5201,38.6206,38.511,38.6114,309738.0
2022-03-01 12:45:00,42.3,42.37,42.24,42.32,382941.0,38.6206,38.6845,38.5658,38.6388,382941.0
2022-03-01 12:50:00,42.32,42.36,42.28,42.33,308258.0,38.6388,38.6754,38.6023,38.648,308258.0
2022-03-01 12:55:00,42.33,42.46,42.27,42.42,399300.0,38.648,38.7667,38.5932,38.7301,399300.0
2022-03-01 13:00:00,42.42,42.48,42.36,42.37,429862.0,38.7301,38.7849,38.6754,38.6845,429862.0
2022-03-01 13:05:00,42.38,42.39,42.27,42.27,309441.0,38.6936,38.7027,38.5932,38.5932,309441.0
2022-03-01 13:10:00,42.27,42.29,42.16,42.23,464329.0,38.5932,38.6114,38.4928,38.5567,464329.0
2022-03-01 13:15:00,42.22,42.23,42.17,42.19,386615.0,38.5475,38.5567,38.5019,38.5201,386615.0
2022-03-01 13:20:00,42.19,42.21,42.12,42.13,404995.0,38.5201,38.5384,38.4562,38.4654,404995.0
2022-03-01 13:25:00,42.13,42.13,41.99,42.0,1143017.0,38.4654,38.4654,38.3375,38.3467,1143017.0
2022-03-01 13:30:00,42.0,42.06,41.95,42.01,596461.0,38.3467,38.4014,38.301,38.3558,596461.0
2022-03-01 13:35:00,42.01,42.11,41.98,42.01,549313.0,38.3558,38.4471,38.3284,38.3558,549313.0
2022-03-01 13:40:00,42.01,42.01,41.93,41.97,718409.0,38.3558,38.3558,38.2828,38.3193,718409.0
2022-03-01 13:45:00,41.96,42.05,41.96,42.02,452566.0,38.3101,38.3923,38.3101,38.3649,452566.0
2022-03-01 13:50:00,42.02,42.11,42.01,42.09,332378.0,38.3649,38.4471,38.3558,38.4288,332378.0
2022-03-01 13:55:00,42.08,42.17,42.02,42.12,390049.0,38.4197,38.5019,38.3649,38.4562,390049.0
2022-03-01 14:00:00,42.13,42.13,42.03,42.08,369504.0,38.4654,38.4654,38.3741,38.4197,369504.0
2022-03-01 14:05:00,42.07,42.13,42.03,42.05,392132.0,38.4106,38.4654,38.3741,38.3923,392132.0
2022-03-01 14:10:00,42.05,42.07,42.01,42.05,477129.0,38.3923,38.4106,38.3558,38.3923,477129.0
2022-03-01 14:15:00,42.04,42.2,41.98,42.2,702916.0,38.3832,38.5293,38.3284,38.5293,702916.0
2022-03-01 14:20:00,42.2,42.4,42.18,42.39,799924.0,38.5293,38.7119,38.511,38.7027,799924.0
2022-03-01 14:25:00,42.39,42.43,42.35,42.4,635323.0,38.7027,38.7393,38.6662,38.7119,635323.0
2022-03-01 14:30:00,42.4,42.43,42.35,42.4,568184.0,38.7119,38.7393,38.6662,38.7119,568184.0
2022-03-01 14:35:00,42.39,42.63,42.38,42.61,1103098.0,38.7027,38.9219,38.6936,38.9036,1103098.0
2022-03-01 14:40:00,42.61,42.68,42.59,42.63,1014753.0,38.9036,38.9675,38.8853,38.9219,1014753.0
2022-03-01 14:45:00,42.63,42.63,42.52,42.53,631757.0,38.9219,38.9219,38.8214,38.8306,631757.0
2022-03-01 14:50:00,42.53,42.54,42.46,42.48,516861.0,38.8306,38.8397,38.7667,38.7849,516861.0
2022-03-01 14:55:00,42.49,42.53,42.41,42.43,482098.0,38.794,38.8306,38.721,38.7393,482098.0
2022-03-01 15:00:00,42.43,42.6,42.4,42.6,553578.0,38.7393,38.8945,38.7119,38.8945,553578.0
2022-03-01 15:05:00,42.61,42.7,42.47,42.5,621907.0,38.9036,38.9858,38.7758,38.8032,621907.0
2022-03-01 15:10:00,42.51,42.54,42.4,42.48,621874.0,38.8123,38.8397,38.7119,38.7849,621874.0
2022-03-01 15:15:00,42.49,42.5,42.34,42.36,463661.0,38.794,38.8032,38.6571,38.6754,463661.0
2022-03-01 15:20:00,42.36,42.48,42.35,42.46,838491.0,38.6754,38.7849,38.6662,38.7667,838491.0
2022-03-01 15:25:00,42.46,42.56,42.44,42.44,678615.0,38.7667,38.858,38.7484,38.7484,678615.0
2022-03-01 15:30:00,42.45,42.53,42.39,42.51,910548.0,38.7575,38.8306,38.7027,38.8123,910548.0
2022-03-01 15:35:00,42.51,42.53,42.45,42.48,1028496.0,38.8123,38.8306,38.7575,38.7849,1028496.0
2022-03-01 15:40:00,42.47,42.59,42.46,42.47,1255142.0,38.7758,38.8853,38.7667,38.7758,1255142.0
2022-03-01 15:45:00,42.47,42.5,42.3,42.32,1746673.0,38.7758,38.8032,38.6206,38.6388,1746673.0
2022-03-01 15:50:00,42.31,42.45,42.22,42.42,1857164.0,38.6297,38.7575,38.5475,38.7301,1857164.0
2022-03-01 15:55:00,42.41,42.51,42.33,42.47,3070302.0,38.721,38.8123,38.648,38.7758,3070302.0
2022-03-02 09:30:00,42.74,42.95,42.62,42.93,2130344.0,39.0223,39.214,38.9127,39.1958,2130344.0
2022-03-02 09:35:00,42.93,43.05,42.83,42.89,1622387.0,39.1958,39.3053,39.1045,39.1593,1622387.0
2022-03-02 09:40:00,42.88,43.09,42.88,43.07,1252379.0,39.1501,39.3419,39.1501,39.3236,1252379.0
2022-03-02 09:45:00,43.08,43.2,43.05,43.15,803095.0,39.3327,39.4423,39.3053,39.3966,803095.0
2022-03-02 09:50:00,43.14,43.17,43.03,43.12,676397.0,39.3875,39.4149,39.2871,39.3692,676397.0
2022-03-02 09:55:00,43.13,43.18,42.98,43.08,876815.0,39.3784,39.424,39.2414,39.3327,876815.0
2022-03-02 10:00:00,43.08,43.18,43.04,43.14,749661.0,39.3327,39.424,39.2962,39.3875,749661.0
2022-03-02 10:05:00,43.13,43.14,42.8,42.84,717314.0,39.3784,39.3875,39.0771,39.1136,717314.0
2022-03-02 10:10:00,42.85,42.9,42.75,42.76,622950.0,39.1227,39.1684,39.0314,39.0406,622950.0
2022-03-02 10:15:00,42.76,42.97,42.73,42.97,704645.0,39.0406,39.2323,39.0132,39.2323,704645.0
2022-03-02 10:20:00,42.97,43.02,42.94,43.01,623718.0,39.2323,39.2779,39.2049,39.2688,623718.0
2022-03-02 10:25:00,43.01,43.19,42.96,43.06,1108584.0,39.2688,39.4332,39.2232,39.3145,1108584.0
2022-03-02 10:30:00,43.07,43.24,42.98,43.18,1378096.0,39.3236,39.4788,39.2414,39.424,1378096.0
2022-03-02 10:35:00,43.17,43.27,43.14,43.16,1145202.0,39.4149,39.5062,39.3875,39.4058,1145202.0
2022-03-02 10:40:00,43.16,43.21,43.07,43.09,721484.0,39.4058,39.4514,39.3236,39.3419,721484.0
2022-03-02 10:45:00,43.09,43.1,42.95,42.98,856664.0,39.3419,39.351,39.214,39.2414,856664.0
2022-03-02 10:50:00,42.98,43.01,42.86,42.86,838866.0,39.2414,39.2688,39.1319,39.1319,838866.0
2022-03-02 10:55:00,42.87,42.99,42.86,42.93,786157.0,39.141,39.2506,39.1319,39.1958,786157.0
2022-03-02 11:00:00,42.93,43.22,42.89,43.14,1612918.0,39.1958,39.4605,39.1593,39.3875,1612918.0
2022-03-02 11:05:00,43.15,43.32,43.07,43.29,1593303.0,39.3966,39.5519,39.3236,39.5245,1593303.0
2022-03-02 11:10:00,43.29,43.31,43.14,43.19,1062012.0,39.5245,39.5427,39.3875,39.4332,1062012.0
2022-03-02 11:15:00,43.2,43.24,43.05,43.06,693807.0,39.4423,39.4788,39.3053,39.3145,693807.0
2022-03-02 11:20:00,43.07,43.2,43.05,43.12,764607.0,39.3236,39.4423,39.3053,39.3692,764607.0
2022-03-02 11:25:00,43.13,43.16,43.09,43.11,741078.0,39.3784,39.4058,39.3419,39.3601,741078.0
2022-03-02 11:30:00,43.11,43.35,43.11,43.31,1405224.0,39.3601,39.5792,39.3601,39.5427,1405224.0
2022-03-02 11:35:00,43.31,43.34,43.19,43.26,886007.0,39.5427,39.5701,39.4332,39.4971,886007.0
2022-03-02 11:40:00,43.27,43.33,43.22,43.25,655328.0,39.5062,39.561,39.4605,39.4879,655328.0
2022-03-02 11:45:00,43.24,43.4,43.23,43.3,1043119.0,39.4788,39.6249,39.4697,39.5336,1043119.0
2022-03-02 11:50:00,43.3,43.37,43.27,43.34,476429.0,39.5336,39.5975,39.5062,39.5701,476429.0
2022-03-02 11:55:00,43.34,43.41,43.31,43.33,529557.0,39.5701,39.634,39.5427,39.561,529557.0
2022-03-02 12:00:00,43.33,43.39,43.3,43.33,729602.0,39.561,39.6158,39.5336,39.561,729602.0
2022-03-02 12:05:00,43.33,43.34,43.24,43.27,477143.0,39.561,39.5701,39.4788,39.5062,477143.0
2022-03-02 12:10:00,43.27,43.29,43.2,43.23,701483.0,39.5062,39.5245,39.4423,39.4697,701483.0
2022-03-02 12:15:00,43.23,43.27,43.19,43.23,448622.0,39.4697,39.5062,39.4332,39.4697,448622.0
2022-03-02 12:20:00,43.22,43.3,43.21,43.23,329132.0,39.4605,39.5336,39.4514,39.4697,329132.0
2022-03-02 12:25:00,43.23,43.28,43.11,43.25,525292.0,39.4697,39.5153,39.3601,39.4879,525292.0
2022-03-02 12:30:00,43.26,43.38,43.25,43.37,473552.0,39.4971,39.6066,39.4879,39.5975,473552.0
2022-03-02 12:35:00,43.36,43.39,43.31,43.35,445868.0,39.5884,39.6158,39.5427,39.5792,445868.0
2022-03-02 12:40:00,43.35,43.37,43.3,43.32,243224.0,39.5792,39.5975,39.5336,39.5519,243224.0
2022-03-02 12:45:00,43.33,43.33,43.25,43.26,326250.0,39.561,39.561,39.4879,39.4971,326250.0
2022-03-02 12:50:00,43.27,43.31,43.18,43.31,398517.0,39.5062,39.5427,39.424,39.5427,398517.0
2022-03-02 12:55:00,43.3,43.34,43.25,43.34,414071.0,39.5336,39.5701,39.4879,39.5701,414071.0
2022-03-02 13:00:00,43.33,43.52,43.32,43.49,911727.0,39.561,39.7345,39.5519,39.7071,911727.0
2022-03-02 13:05:00,43.48,43.54,43.44,43.45,379819.0,39.6979,39.7527,39.6614,39.6705,379819.0
2022-03-02 13:10:00,43.46,43.49,43.38,43.4,503348.0,39.6797,39.7071,39.6066,39.6249,503348.0
2022-03-02 13:15:00,43.4,43.42,43.29,43.31,589683.0,39.6249,39.6432,39.5245,39.5427,589683.0
2022-03-02 13:20:00,43.32,43.34,43.24,43.25,623546.0,39.5519,39.5701,39.4788,39.4879,623546.0
2022-03-02 13:25:00,43.25,43.27,43.18,43.18,633535.0,39.4879,39.5062,39.424,39.424,633535.0
2022-03-02 13:30:00,43.18,43.33,43.18,43.3,434733.0,39.424,39.561,39.424,39.5336,434733.0
2022-03-02 13:35:00,43.31,43.32,43.27,43.29,513378.0,39.5427,39.5519,39.5062,39.5245,513378.0
2022-03-02 13:40:00,43.29,43.3,43.22,43.25,560898.0,39.5245,39.5336,39.4605,39.4879,560898.0
2022-03-02 13:45:00,43.25,43.29,43.2,43.21,425210.0,39.4879,39.5245,39.4423,39.4514,425210.0
2022-03-02 13:50:00,43.21,43.29,43.2,43.29,464449.0,39.4514,39.5245,39.4423,39.5245,464449.0
2022-03-02 13:55:00,43.29,43.29,43.2,43.25,383499.0,39.5245,39.5245,39.4423,39.4879,383499.0
2022-03-02 14:00:00,43.25,43.25,43.18,43.25,418610.0,39.4879,39.4879,39.424,39.4879,418610.0
2022-03-02 14:05:00,43.25,43.29,43.23,43.24,389630.0,39.4879,39.5245,39.4697,39.4788,389630.0
2022-03-02 14:10:00,43.24,43.29,43.23,43.23,394919.0,39.4788,39.5245,39.4697,39.4697,394919.0
2022-03-02 14:15:00,43.24,43.29,43.22,43.25,408332.0,39.4788,39.5245,39.4605,39.4879,408332.0
2022-03-02 14:20:00,43.25,43.27,43.16,43.19,509706.0,39.4879,39.5062,39.4058,39.4332,509706.0
2022-03-02 14:25:00,43.19,43.26,43.14,43.25,721963.0,39.4332,39.4971,39.3875,39.4879,721963.0
2022-03-02 14:30:00,43.25,43.26,43.17,43.23,357732.0,39.4879,39.4971,39.4149,39.4697,357732.0
2022-03-02 14:35:00,43.23,43.35,43.22,43.35,444693.0,39.4697,39.5792,39.4605,39.5792,444693.0
2022-03-02 14:40:00,43.35,43.4,43.33,43.39,488987.0,39.5792,39.6249,39.561,39.6158,488987.0
2022-03-02 14:45:00,43.39,43.4,43.25,43.27,559022.0,39.6158,39.6249,39.4879,39.5062,559022.0
2022-03-02 14:50:00,43.27,43.32,43.14,43.16,479430.0,39.5062,39.5519,39.3875,39.4058,479430.0
2022-03-02 14:55:00,43.16,43.18,43.09,43.13,528006.0,39.4058,39.424,39.3419,39.3784,528006.0
2022-03-02 15:00:00,43.13,43.25,43.09,43.21,486506.0,39.3784,39.4879,39.3419,39.4514,486506.0
2022-03-02 15:05:00,43.2,43.26,43.15,43.18,489231.0,39.4423,39.4971,39.3966,39.424,489231.0
2022-03-02 15:10:00,43.18,43.21,43.12,43.16,485842.0,39.424,39.4514,39.3692,39.4058,485842.0
2022-03-02 15:15:00,43.16,43.18,43.1,43.16,659572.0,39.4058,39.424,39.351,39.4058,659572.0
2022-03-02 15:20:00,43.15,43.23,43.13,43.18,698404.0,39.3966,39.4697,39.3784,39.424,698404.0
2022-03-02 15:25:00,43.18,43.31,43.16,43.3,586590.0,39.424,39.5427,39.4058,39.5336,586590.0
2022-03-02 15:30:00,43.3,43.33,43.28,43.32,714146.0,39.5336,39.561,39.5153,39.5519,714146.0
2022-03-02 15:35:00,43.32,43.41,43.29,43.37,639581.0,39.5519,39.634,39.5245,39.5975,639581.0
2022-03-02 15:40:00,43.37,43.41,43.32,43.33,827103.0,39.5975,39.634,39.5519,39.561,827103.0
2022-03-02 15:45:00,43.33,43.37,43.31,43.35,1117624.0,39.561,39.5975,39.5427,39.5792,1117624.0
2022-03-02 15:50:00,43.35,43.42,43.27,43.28,1448306.0,39.5792,39.6432,39.5062,39.5153,1448306.0
2022-03-02 15:55:00,43.27,43.28,43.14,43.16,3991299.0,39.5062,39.5153,39.3875,39.4058,3991299.0
2022-03-03 09:30:00,43.09,43.5,43.08,43.18,1624122.0,39.5363,39.9125,39.5271,39.6189,1624122.0
2022-03-03 09:35:00,43.17,43.19,42.94,42.98,1063953.0,39.6097,39.6281,39.3987,39.4354,1063953.0
2022-03-03 09:40:00,42.98,43.34,42.97,43.33,1178390.0,39.4354,39.7657,39.4262,39.7565,1178390.0
2022-03-03 09:45:00,43.32,43.41,43.21,43.23,1101787.0,39.7473,39.8299,39.6464,39.6648,1101787.0
2022-03-03 09:50:00,43.23,43.34,43.2,43.31,843915.0,39.6648,39.7657,39.6372,39.7382,843915.0
2022-03-03 09:55:00,43.31,43.39,43.26,43.35,446585.0,39.7382,39.8116,39.6923,39.7749,446585.0
2022-03-03 10:00:00,43.34,43.37,43.04,43.05,900012.0,39.7657,39.7932,39.4904,39.4996,900012.0
2022-03-03 10:05:00,43.05,43.06,42.92,42.94,844633.0,39.4996,39.5088,39.3803,39.3987,844633.0
2022-03-03 10:10:00,42.94,42.96,42.87,42.94,960139.0,39.3987,39.417,39.3344,39.3987,960139.0
2022-03-03 10:15:00,42.93,42.98,42.86,42.94,659912.0,39.3895,39.4354,39.3253,39.3987,659912.0
2022-03-03 10:20:00,42.95,42.96,42.74,42.75,718603.0,39.4078,39.417,39.2152,39.2243,718603.0
2022-03-03 10:25:00,42.75,42.84,42.69,42.8,648642.0,39.2243,39.3069,39.1693,39.2702,648642.0
2022-03-03 10:30:00,42.8,42.83,42.66,42.67,519531.0,39.2702,39.2977,39.1418,39.1509,519531.0
2022-03-03 10:35:00,42.66,42.68,42.51,42.54,747177.0,39.1418,39.1601,39.0041,39.0317,747177.0
2022-03-03 10:40:00,42.54,42.6,42.46,42.48,471673.0,39.0317,39.0867,38.9583,38.9766,471673.0
2022-03-03 10:45:00,42.48,42.53,42.36,42.5,578311.0,38.9766,39.0225,38.8665,38.995,578311.0
2022-03-03 10:50:00,42.49,42.51,42.37,42.39,288691.0,38.9858,39.0041,38.8757,38.894,288691.0
2022-03-03 10:55:00,42.38,42.4,42.33,42.38,344400.0,38.8849,38.9032,38.839,38.8849,344400.0
2022-03-03 11:00:00,42.38,42.39,42.32,42.36,459489.0,38.8849,38.894,38.8298,38.8665,459489.0
2022-03-03 11:05:00,42.37,42.39,42.32,42.34,262257.0,38.8757,38.894,38.8298,38.8482,262257.0
2022-03-03 11:10:00,42.34,42.34,42.23,42.28,518582.0,38.8482,38.8482,38.7472,38.7931,518582.0
2022-03-03 11:15:00,42.28,42.36,42.21,42.36,467740.0,38.7931,38.8665,38.7289,38.8665,467740.0
2022-03-03 11:20:00,42.36,42.46,42.34,42.44,368899.0,38.8665,38.9583,38.8482,38.9399,368899.0
2022-03-03 11:25:00,42.44,42.47,42.4,42.44,331675.0,38.9399,38.9674,38.9032,38.9399,331675.0
2022-03-03 11:30:00,42.44,42.52,42.41,42.5,279109.0,38.9399,39.0133,38.9124,38.995,279109.0
2022-03-03 11:35:00,42.51,42.51,42.42,42.5,395386.0,39.0041,39.0041,38.9216,38.995,395386.0
2022-03-03 11:40:00,42.5,42.62,42.47,42.58,268288.0,38.995,39.1051,38.9674,39.0684,268288.0
2022-03-03 11:45:00,42.58,42.58,42.49,42.51,264465.0,39.0684,39.0684,38.9858,39.0041,264465.0
2022-03-03 11:50:00,42.51,42.54,42.47,42.51,226725.0,39.0041,39.0317,38.9674,39.0041,226725.0
2022-03-03 11:55:00,42.51,42.64,42.46,42.55,446281.0,39.0041,39.1234,38.9583,39.0408,446281.0
2022-03-03 12:00:00,42.55,42.6,42.52,42.6,372141.0,39.0408,39.0867,39.0133,39.0867,372141.0
2022-03-03 12:05:00,42.59,42.68,42.57,42.68,200610.0,39.0775,39.1601,39.0592,39.1601,200610.0
2022-03-03 12:10:00,42.69,42.74,42.64,42.65,276318.0,39.1693,39.2152,39.1234,39.1326,276318.0
2022-03-03 12:15:00,42.65,42.68,42.6,42.64,200187.0,39.1326,39.1601,39.0867,39.1234,200187.0
2022-03-03 12:20:00,42.64,42.66,42.59,42.6,226387.0,39.1234,39.1418,39.0775,39.0867,226387.0
2022-03-03 12:25:00,42.59,42.61,42.48,42.53,514162.0,39.0775,39.0959,38.9766,39.0225,514162.0
2022-03-03 12:30:00,42.53,42.93,42.52,42.91,1185550.0,39.0225,39.3895,39.0133,39.3711,1185550.0
2022-03-03 12:35:00,42.9,42.92,42.77,42.79,612597.0,39.362,39.3803,39.2427,39.261,612597.0
2022-03-03 12:40:00,42.78,42.78,42.66,42.76,440492.0,39.2519,39.2519,39.1418,39.2335,440492.0
2022-03-03 12:45:00,42.76,42.81,42.68,42.77,285758.0,39.2335,39.2794,39.1601,39.2427,285758.0
2022-03-03 12:50:00,42.76,42.77,42.68,42.7,179549.0,39.2335,39.2427,39.1601,39.1785,179549.0
2022-03-03 12:55:00,42.7,42.79,42.68,42.77,125175.0,39.1785,39.261,39.1601,39.2427,125175.0
2022-03-03 13:00:00,42.77,42.87,42.75,42.84,324549.0,39.2427,39.3344,39.2243,39.3069,324549.0
2022-03-03 13:05:00,42.84,42.85,42.76,42.79,181014.0,39.3069,39.3161,39.2335,39.261,181014.0
2022-03-03 13:10:00,42.78,42.81,42.75,42.77,192012.0,39.2519,39.2794,39.2243,39.2427,192012.0
2022-03-03 13:15:00,42.78,42.83,42.77,42.8,277884.0,39.2519,39.2977,39.2427,39.2702,277884.0
2022-03-03 13:20:00,42.8,42.82,42.75,42.79,149790.0,39.2702,39.2886,39.2243,39.261,149790.0
2022-03-03 13:25:00,42.79,42.81,42.74,42.8,322071.0,39.261,39.2794,39.2152,39.2702,322071.0
2022-03-03 13:30:00,42.81,42.81,42.65,42.69,359691.0,39.2794,39.2794,39.1326,39.1693,359691.0
2022-03-03 13:35:00,42.69,42.76,42.69,42.75,153540.0,39.1693,39.2335,39.1693,39.2243,153540.0
2022-03-03 13:40:00,42.76,42.77,42.69,42.74,198133.0,39.2335,39.2427,39.1693,39.2152,198133.0
2022-03-03 13:45:00,42.75,42.75,42.7,42.74,215517.0,39.2243,39.2243,39.1785,39.2152,215517.0
2022-03-03 13:50:00,42.74,42.77,42.73,42.76,147428.0,39.2152,39.2427,39.206,39.2335,147428.0
2022-03-03 13:55:00,42.76,42.82,42.74,42.75,167040.0,39.2335,39.2886,39.2152,39.2243,167040.0
2022-03-03 14:00:00,42.75,42.79,42.74,42.75,156726.0,39.2243,39.261,39.2152,39.2243,156726.0
2022-03-03 14:05:00,42.76,42.81,42.74,42.78,148572.0,39.2335,39.2794,39.2152,39.2519,148572.0
2022-03-03 14:10:00,42.78,42.92,42.74,42.9,353967.0,39.2519,39.3803,39.2152,39.362,353967.0
2022-03-03 14:15:00,42.89,42.91,42.84,42.84,182746.0,39.3528,39.3711,39.3069,39.3069,182746.0
2022-03-03 14:20:00,42.84,42.84,42.76,42.76,191576.0,39.3069,39.3069,39.2335,39.2335,191576.0
2022-03-03 14:25:00,42.77,42.8,42.73,42.73,262325.0,39.2427,39.2702,39.206,39.206,262325.0
2022-03-03 14:30:00,42.74,42.75,42.68,42.72,249229.0,39.2152,39.2243,39.1601,39.1968,249229.0
2022-03-03 14:35:00,42.72,42.76,42.7,42.72,222065.0,39.1968,39.2335,39.1785,39.1968,222065.0
2022-03-03 14:40:00,42.72,42.73,42.66,42.68,373685.0,39.1968,39.206,39.1418,39.1601,373685.0
2022-03-03 14:45:00,42.68,42.68,42.57,42.59,296139.0,39.1601,39.1601,39.0592,39.0775,296139.0
2022-03-03 14:50:00,42.59,42.61,42.53,42.55,245130.0,39.0775,39.0959,39.0225,39.0408,245130.0
2022-03-03 14:55:00,42.55,42.55,42.5,42.54,253740.0,39.0408,39.0408,38.995,39.0317,253740.0
2022-03-03 15:00:00,42.53,42.53,42.44,42.44,472218.0,39.0225,39.0225,38.9399,38.9399,472218.0
2022-03-03 15:05:00,42.44,42.51,42.43,42.48,262239.0,38.9399,39.0041,38.9307,38.9766,262239.0
2022-03-03 15:10:00,42.48,42.52,42.43,42.51,267798.0,38.9766,39.0133,38.9307,39.0041,267798.0
2022-03-03 15:15:00,42.5,42.59,42.48,42.55,425185.0,38.995,39.0775,38.9766,39.0408,425185.0
2022-03-03 15:20:00,42.55,42.58,42.5,42.57,388815.0,39.0408,39.0684,38.995,39.0592,388815.0
2022-03-03 15:25:00,42.57,42.67,42.57,42.66,307671.0,39.0592,39.1509,39.0592,39.1418,307671.0
2022-03-03 15:30:00,42.66,42.67,42.47,42.49,501530.0,39.1418,39.1509,38.9674,38.9858,501530.0
2022-03-03 15:35:00,42.5,42.54,42.42,42.53,544420.0,38.995,39.0317,38.9216,39.0225,544420.0
2022-03-03 15:40:00,42.54,42.54,42.44,42.45,758114.0,39.0317,39.0317,38.9399,38.9491,758114.0
2022-03-03 15:45:00,42.44,42.45,42.38,42.41,899325.0,38.9399,38.9491,38.8849,38.9124,899325.0
2022-03-03 15:50:00,42.41,42.54,42.34,42.49,1148734.0,38.9124,39.0317,38.8482,38.9858,1148734.0
2022-03-03 15:55:00,42.48,42.51,42.41,42.49,2275972.0,38.9766,39.0041,38.9124,38.9858,2275972.0
2022-03-04 09:30:00,41.43,41.44,40.94,40.98,3149819.0,38.0132,38.0224,37.5636,37.6003,3149819.0
2022-03-04 09:35:00,40.98,41.25,40.96,41.08,1723882.0,37.6003,37.848,37.582,37.6921,1723882.0
2022-03-04 09:40:00,41.08,41.3,40.99,41.18,998261.0,37.6921,37.8939,37.6095,37.7838,998261.0
2022-03-04 09:45:00,41.19,41.21,40.94,40.95,929156.0,37.793,37.8113,37.5636,37.5728,929156.0
2022-03-04 09:50:00,40.96,41.08,40.91,40.93,1050233.0,37.582,37.6921,37.5361,37.5544,1050233.0
2022-03-04 09:55:00,40.92,41.27,40.87,41.25,997056.0,37.5453,37.8664,37.4994,37.848,997056.0
2022-03-04 10:00:00,41.25,41.38,41.15,41.22,857303.0,37.848,37.9673,37.7563,37.8205,857303.0
2022-03-04 10:05:00,41.22,41.28,41.15,41.23,913016.0,37.8205,37.8756,37.7563,37.8297,913016.0
2022-03-04 10:10:00,41.23,41.25,40.88,40.89,755125.0,37.8297,37.848,37.5086,37.5177,755125.0
2022-03-04 10:15:00,40.89,40.93,40.82,40.91,867943.0,37.5177,37.5544,37.4535,37.5361,867943.0
2022-03-04 10:20:00,40.9,41.0,40.88,40.89,395453.0,37.5269,37.6187,37.5086,37.5177,395453.0
2022-03-04 10:25:00,40.88,41.04,40.86,41.02,763367.0,37.5086,37.6554,37.4902,37.637,763367.0
2022-03-04 10:30:00,41.03,41.07,40.96,41.0,997498.0,37.6462,37.6829,37.582,37.6187,997498.0
2022-03-04 10:35:00,41.0,41.17,40.99,41.05,505598.0,37.6187,37.7746,37.6095,37.6645,505598.0
2022-03-04 10:40:00,41.05,41.05,40.88,40.9,429827.0,37.6645,37.6645,37.5086,37.5269,429827.0
2022-03-04 10:45:00,40.91,41.01,40.84,40.97,672315.0,37.5361,37.6278,37.4719,37.5911,672315.0
2022-03-04 10:50:00,40.96,40.97,40.9,40.91,366630.0,37.582,37.5911,37.5269,37.5361,366630.0
2022-03-04 10:55:00,40.91,40.93,40.78,40.8,564710.0,37.5361,37.5544,37.4168,37.4352,564710.0
2022-03-04 11:00:00,40.8,40.85,40.72,40.74,661087.0,37.4352,37.481,37.3618,37.3801,661087.0
2022-03-04 11:05:00,40.75,40.77,40.67,40.76,621329.0,37.3893,37.4076,37.3159,37.3985,621329.0
2022-03-04 11:10:00,40.76,40.78,40.7,40.77,553241.0,37.3985,37.4168,37.3434,37.4076,553241.0
2022-03-04 11:15:00,40.76,40.84,40.72,40.76,734571.0,37.3985,37.4719,37.3618,37.3985,734571.0
2022-03-04 11:20:00,40.75,40.76,40.69,40.74,472405.0,37.3893,37.3985,37.3342,37.3801,472405.0
2022-03-04 11:25:00,40.75,40.86,40.7,40.83,418147.0,37.3893,37.4902,37.3434,37.4627,418147.0
2022-03-04 11:30:00,40.83,40.9,40.71,40.72,1147991.0,37.4627,37.5269,37.3526,37.3618,1147991.0
2022-03-04 11:35:00,40.71,40.75,40.59,40.73,1735097.0,37.3526,37.3893,37.2425,37.3709,1735097.0
2022-03-04 11:40:00,40.73,40.74,40.59,40.62,1276401.0,37.3709,37.3801,37.2425,37.27,1276401.0
2022-03-04 11:45:00,40.62,40.77,40.6,40.77,1228303.0,37.27,37.4076,37.2517,37.4076,1228303.0
2022-03-04 11:50:00,40.77,40.78,40.7,40.73,557493.0,37.4076,37.4168,37.3434,37.3709,557493.0
2022-03-04 11:55:00,40.73,40.74,40.62,40.66,540543.0,37.3709,37.3801,37.27,37.3067,540543.0
2022-03-04 12:00:00,40.66,40.67,40.53,40.59,490083.0,37.3067,37.3159,37.1874,37.2425,490083.0
2022-03-04 12:05:00,40.6,40.67,40.53,40.65,481348.0,37.2517,37.3159,37.1874,37.2975,481348.0
2022-03-04 12:10:00,40.65,40.86,40.64,40.83,672567.0,37.2975,37.4902,37.2884,37.4627,672567.0
2022-03-04 12:15:00,40.82,40.91,40.8,40.82,345099.0,37.4535,37.5361,37.4352,37.4535,345099.0
2022-03-04 12:20:00,40.83,40.84,40.73,40.75,383121.0,37.4627,37.4719,37.3709,37.3893,383121.0
2022-03-04 12:25:00,40.76,40.8,40.69,40.75,438592.0,37.3985,37.4352,37.3342,37.3893,438592.0
2022-03-04 12:30:00,40.76,40.76,40.69,40.71,335852.0,37.3985,37.3985,37.3342,37.3526,335852.0
2022-03-04 12:35:00,40.71,40.81,40.71,40.8,597495.0,37.3526,37.4443,37.3526,37.4352,597495.0
2022-03-04 12:40:00,40.8,40.81,40.7,40.71,640298.0,37.4352,37.4443,37.3434,37.3526,640298.0
2022-03-04 12:45:00,40.7,40.79,40.68,40.77,392822.0,37.3434,37.426,37.3251,37.4076,392822.0
2022-03-04 12:50:00,40.77,40.83,40.74,40.8,352117.0,37.4076,37.4627,37.3801,37.4352,352117.0
2022-03-04 12:55:00,40.8,40.86,40.79,40.86,529703.0,37.4352,37.4902,37.426,37.4902,529703.0
2022-03-04 13:00:00,40.86,40.94,40.85,40.94,725194.0,37.4902,37.5636,37.481,37.5636,725194.0
2022-03-04 13:05:00,40.94,41.0,40.91,40.98,609097.0,37.5636,37.6187,37.5361,37.6003,609097.0
2022-03-04 13:10:00,40.98,41.0,40.9,40.91,418819.0,37.6003,37.6187,37.5269,37.5361,418819.0
2022-03-04 13:15:00,40.91,40.92,40.76,40.78,453332.0,37.5361,37.5453,37.3985,37.4168,453332.0
2022-03-04 13:20:00,40.77,40.79,40.67,40.69,526268.0,37.4076,37.426,37.3159,37.3342,526268.0
2022-03-04 13:25:00,40.69,40.7,40.64,40.65,490967.0,37.3342,37.3434,37.2884,37.2975,490967.0
2022-03-04 13:30:00,40.66,40.67,40.63,40.66,319748.0,37.3067,37.3159,37.2792,37.3067,319748.0
2022-03-04 13:35:00,40.66,40.71,40.64,40.7,443068.0,37.3067,37.3526,37.2884,37.3434,443068.0
2022-03-04 13:40:00,40.69,40.7,40.53,40.54,523094.0,37.3342,37.3434,37.1874,37.1966,523094.0
2022-03-04 13:45:00,40.54,40.54,40.49,40.52,763419.0,37.1966,37.1966,37.1507,37.1782,763419.0
2022-03-04 13:50:00,40.53,40.58,40.51,40.55,378591.0,37.1874,37.2333,37.1691,37.2058,378591.0
2022-03-04 13:55:00,40.56,40.58,40.44,40.45,407400.0,37.215,37.2333,37.1048,37.114,407400.0
2022-03-04 14:00:00,40.45,40.48,40.34,40.42,679668.0,37.114,37.1415,37.0131,37.0865,679668.0
2022-03-04 14:05:00,40.42,40.49,40.4,40.44,495812.0,37.0865,37.1507,37.0681,37.1048,495812.0
2022-03-04 14:10:00,40.43,40.49,40.39,40.44,469097.0,37.0957,37.1507,37.059,37.1048,469097.0
2022-03-04 14:15:00,40.45,40.51,40.4,40.49,422909.0,37.114,37.1691,37.0681,37.1507,422909.0
2022-03-04 14:20:00,40.48,40.6,40.46,40.59,637970.0,37.1415,37.2517,37.1232,37.2425,637970.0
2022-03-04 14:25:00,40.59,40.64,40.51,40.58,613487.0,37.2425,37.2884,37.1691,37.2333,613487.0
2022-03-04 14:30:00,40.57,40.58,40.51,40.51,543290.0,37.2241,37.2333,37.1691,37.1691,543290.0
2022-03-04 14:35:00,40.52,40.54,40.45,40.5,604484.0,37.1782,37.1966,37.114,37.1599,604484.0
2022-03-04 14:40:00,40.5,40.5,40.37,40.39,386995.0,37.1599,37.1599,37.0406,37.059,386995.0
2022-03-04 14:45:00,40.39,40.4,40.32,40.34,532096.0,37.059,37.0681,36.9947,37.0131,532096.0
2022-03-04 14:50:00,40.34,40.47,40.32,40.45,594824.0,37.0131,37.1324,36.9947,37.114,594824.0
2022-03-04 14:55:00,40.45,40.52,40.37,40.38,728376.0,37.114,37.1782,37.0406,37.0498,728376.0
2022-03-04 15:00:00,40.38,40.54,40.37,40.54,578652.0,37.0498,37.1966,37.0406,37.1966,578652.0
2022-03-04 15:05:00,40.54,40.63,40.52,40.53,761845.0,37.1966,37.2792,37.1782,37.1874,761845.0
2022-03-04 15:10:00,40.52,40.55,40.45,40.46,552817.0,37.1782,37.2058,37.114,37.1232,552817.0
2022-03-04 15:15:00,40.46,40.54,40.44,40.48,649669.0,37.1232,37.1966,37.1048,37.1415,649669.0
2022-03-04 15:20:00,40.48,40.59,40.47,40.58,831968.0,37.1415,37.2425,37.1324,37.2333,831968.0
2022-03-04 15:25:00,40.58,40.66,40.56,40.58,794070.0,37.2333,37.3067,37.215,37.2333,794070.0
2022-03-04 15:30:00,40.59,40.63,40.52,40.56,826906.0,37.2425,37.2792,37.1782,37.215,826906.0
2022-03-04 15:35:00,40.57,40.6,40.47,40.52,851874.0,37.2241,37.2517,37.1324,37.1782,851874.0
2022-03-04 15:40:00,40.52,40.59,40.47,40.58,1207184.0,37.1782,37.2425,37.1324,37.2333,1207184.0
2022-03-04 15:45:00,40.58,40.63,40.5,40.53,1583888.0,37.2333,37.2792,37.1599,37.1874,1583888.0
2022-03-04 15:50:00,40.53,40.82,40.49,40.8,2317455.0,37.1874,37.4535,37.1507,37.4352,2317455.0
2022-03-04 15:55:00,40.8,40.99,40.79,40.95,5105774.0,37.4352,37.6095,37.426,37.5728,5105774.0
2022-03-07 09:30:00,39.93,40.11,39.63,39.71,4552611.0,36.6369,36.8021,36.3616,36.4351,4552611.0
2022-03-07 09:35:00,39.72,39.83,39.4,39.47,2517042.0,36.4442,36.5452,36.1506,36.2148,2517042.0
2022-03-07 09:40:00,39.47,39.6,39.23,39.24,2939086.0,36.2148,36.3341,35.9946,36.0038,2939086.0
2022-03-07 09:45:00,39.23,39.31,39.07,39.19,2169599.0,35.9946,36.068,35.8478,35.9579,2169599.0
2022-03-07 09:50:00,39.19,39.34,39.07,39.33,1413404.0,35.9579,36.0956,35.8478,36.0864,1413404.0
2022-03-07 09:55:00,39.33,39.54,39.3,39.42,1989546.0,36.0864,36.2791,36.0589,36.169,1989546.0
2022-03-07 10:00:00,39.42,39.57,39.35,39.57,1625298.0,36.169,36.3066,36.1047,36.3066,1625298.0
2022-03-07 10:05:00,39.57,39.72,39.51,39.66,1042497.0,36.3066,36.4442,36.2515,36.3892,1042497.0
2022-03-07 10:10:00,39.66,39.68,39.4,39.42,1408416.0,36.3892,36.4075,36.1506,36.169,1408416.0
2022-03-07 10:15:00,39.41,39.51,39.29,39.3,1077725.0,36.1598,36.2515,36.0497,36.0589,1077725.0
2022-03-07 10:20:00,39.31,39.45,39.25,39.26,1199918.0,36.068,36.1965,36.013,36.0222,1199918.0
2022-03-07 10:25:00,39.26,39.33,39.14,39.16,999990.0,36.0222,36.0864,35.9121,35.9304,999990.0
2022-03-07 10:30:00,39.16,39.2,39.1,39.15,1072206.0,35.9304,35.9671,35.8754,35.9212,1072206.0
2022-03-07 10:35:00,39.15,39.16,39.0,39.01,1066458.0,35.9212,35.9304,35.7836,35.7928,1066458.0
2022-03-07 10:40:00,39.01,39.11,38.92,39.01,1426429.0,35.7928,35.8845,35.7102,35.7928,1426429.0
2022-03-07 10:45:00,39.01,39.05,38.76,38.8,1467472.0,35.7928,35.8295,35.5634,35.6001,1467472.0
2022-03-07 10:50:00,38.8,38.9,38.76,38.81,1267994.0,35.6001,35.6919,35.5634,35.6093,1267994.0
2022-03-07 10:55:00,38.82,38.93,38.8,38.89,1344063.0,35.6185,35.7194,35.6001,35.6827,1344063.0
2022-03-07 11:00:00,38.88,39.03,38.88,38.97,1913754.0,35.6735,35.8111,35.6735,35.7561,1913754.0
2022-03-07 11:05:00,38.96,39.1,38.95,39.02,991328.0,35.7469,35.8754,35.7377,35.802,991328.0
2022-03-07 11:10:00,39.03,39.06,38.99,39.02,795626.0,35.8111,35.8387,35.7744,35.802,795626.0
2022-03-07 11:15:00,39.02,39.15,39.01,39.09,823539.0,35.802,35.9212,35.7928,35.8662,823539.0
2022-03-07 11:20:00,39.09,39.2,39.02,39.06,719436.0,35.8662,35.9671,35.802,35.8387,719436.0
2022-03-07 11:25:00,39.06,39.1,39.0,39.05,955313.0,35.8387,35.8754,35.7836,35.8295,955313.0
2022-03-07 11:30:00,39.05,39.06,38.91,38.91,1052609.0,35.8295,35.8387,35.701,35.701,1052609.0
2022-03-07 11:35:00,38.92,38.92,38.75,38.81,1187499.0,35.7102,35.7102,35.5542,35.6093,1187499.0
2022-03-07 11:40:00,38.8,38.81,38.66,38.78,1527570.0,35.6001,35.6093,35.4716,35.5817,1527570.0
2022-03-07 11:45:00,38.77,38.85,38.7,38.72,1353333.0,35.5726,35.646,35.5083,35.5267,1353333.0
2022-03-07 11:50:00,38.72,38.73,38.64,38.64,809510.0,35.5267,35.5359,35.4533,35.4533,809510.0
2022-03-07 11:55:00,38.65,38.66,38.59,38.63,1031397.0,35.4625,35.4716,35.4074,35.4441,1031397.0
2022-03-07 12:00:00,38.63,38.76,38.51,38.75,1504162.0,35.4441,35.5634,35.334,35.5542,1504162.0
2022-03-07 12:05:00,38.75,38.81,38.7,38.74,1133581.0,35.5542,35.6093,35.5083,35.545,1133581.0
2022-03-07 12:10:00,38.74,38.77,38.67,38.69,725468.0,35.545,35.5726,35.4808,35.4992,725468.0
2022-03-07 12:15:00,38.69,38.75,38.6,38.6,675130.0,35.4992,35.5542,35.4166,35.4166,675130.0
2022-03-07 12:20:00,38.61,38.63,38.49,38.52,965799.0,35.4258,35.4441,35.3157,35.3432,965799.0
2022-03-07 12:25:00,38.52,38.61,38.49,38.58,692600.0,35.3432,35.4258,35.3157,35.3982,692600.0
2022-03-07 12:30:00,38.58,38.58,38.49,38.54,618334.0,35.3982,35.3982,35.3157,35.3615,618334.0
2022-03-07 12:35:00,38.54,38.65,38.51,38.58,545589.0,35.3615,35.4625,35.334,35.3982,545589.0
2022-03-07 12:40:00,38.59,38.7,38.57,38.66,496323.0,35.4074,35.5083,35.3891,35.4716,496323.0
2022-03-07 12:45:00,38.66,38.78,38.65,38.73,788030.0,35.4716,35.5817,35.4625,35.5359,788030.0
2022-03-07 12:50:00,38.73,38.83,38.65,38.7,917183.0,35.5359,35.6276,35.4625,35.5083,917183.0
2022-03-07 12:55:00,38.7,38.73,38.66,38.71,583669.0,35.5083,35.5359,35.4716,35.5175,583669.0
2022-03-07 13:00:00,38.7,38.89,38.69,38.8,1044927.0,35.5083,35.6827,35.4992,35.6001,1044927.0
2022-03-07 13:05:00,38.8,38.87,38.77,38.78,521208.0,35.6001,35.6643,35.5726,35.5817,521208.0
2022-03-07 13:10:00,38.79,38.8,38.7,38.74,562313.0,35.5909,35.6001,35.5083,35.545,562313.0
2022-03-07 13:15:00,38.73,38.76,38.51,38.52,659088.0,35.5359,35.5634,35.334,35.3432,659088.0
2022-03-07 13:20:00,38.52,38.58,38.49,38.54,861126.0,35.3432,35.3982,35.3157,35.3615,861126.0
2022-03-07 13:25:00,38.54,38.62,38.5,38.52,1219115.0,35.3615,35.4349,35.3248,35.3432,1219115.0
2022-03-07 13:30:00,38.52,38.65,38.5,38.52,631815.0,35.3432,35.4625,35.3248,35.3432,631815.0
2022-03-07 13:35:00,38.53,38.66,38.51,38.6,958330.0,35.3524,35.4716,35.334,35.4166,958330.0
2022-03-07 13:40:00,38.6,38.71,38.58,38.63,790396.0,35.4166,35.5175,35.3982,35.4441,790396.0
2022-03-07 13:45:00,38.63,38.67,38.56,38.62,604887.0,35.4441,35.4808,35.3799,35.4349,604887.0
2022-03-07 13:50:00,38.63,38.67,38.57,38.59,533472.0,35.4441,35.4808,35.3891,35.4074,533472.0
2022-03-07 13:55:00,38.59,38.61,38.54,38.61,810629.0,35.4074,35.4258,35.3615,35.4258,810629.0
2022-03-07 14:00:00,38.6,38.66,38.56,38.58,396530.0,35.4166,35.4716,35.3799,35.3982,396530.0
2022-03-07 14:05:00,38.59,38.63,38.53,38.59,537177.0,35.4074,35.4441,35.3524,35.4074,537177.0
2022-03-07 14:10:00,38.59,38.65,38.58,38.64,529951.0,35.4074,35.4625,35.3982,35.4533,529951.0
2022-03-07 14:15:00,38.64,38.74,38.58,38.73,657188.0,35.4533,35.545,35.3982,35.5359,657188.0
2022-03-07 14:20:00,38.72,38.73,38.59,38.63,384634.0,35.5267,35.5359,35.4074,35.4441,384634.0
2022-03-07 14:25:00,38.63,38.67,38.58,38.6,470717.0,35.4441,35.4808,35.3982,35.4166,470717.0
2022-03-07 14:30:00,38.59,38.63,38.54,38.55,762674.0,35.4074,35.4441,35.3615,35.3707,762674.0
2022-03-07 14:35:00,38.55,38.75,38.54,38.74,521439.0,35.3707,35.5542,35.3615,35.545,521439.0
2022-03-07 14:40:00,38.73,38.76,38.63,38.67,863172.0,35.5359,35.5634,35.4441,35.4808,863172.0
2022-03-07 14:45:00,38.66,38.76,38.64,38.73,521013.0,35.4716,35.5634,35.4533,35.5359,521013.0
2022-03-07 14:50:00,38.73,38.77,38.6,38.61,487217.0,35.5359,35.5726,35.4166,35.4258,487217.0
2022-03-07 14:55:00,38.61,38.7,38.54,38.57,744509.0,35.4258,35.5083,35.3615,35.3891,744509.0
2022-03-07 15:00:00,38.57,38.6,38.43,38.45,1126614.0,35.3891,35.4166,35.2606,35.279,1126614.0
2022-03-07 15:05:00,38.45,38.47,38.4,38.44,699955.0,35.279,35.2973,35.2331,35.2698,699955.0
2022-03-07 15:10:00,38.45,38.48,38.33,38.36,1291254.0,35.279,35.3065,35.1689,35.1964,1291254.0
2022-03-07 15:15:00,38.35,38.37,38.25,38.28,1243592.0,35.1872,35.2056,35.0955,35.123,1243592.0
2022-03-07 15:20:00,38.29,38.33,38.24,38.3,1171705.0,35.1322,35.1689,35.0863,35.1413,1171705.0
2022-03-07 15:25:00,38.3,38.49,38.29,38.45,1032262.0,35.1413,35.3157,35.1322,35.279,1032262.0
2022-03-07 15:30:00,38.44,38.44,38.34,38.38,1090295.0,35.2698,35.2698,35.178,35.2147,1090295.0
2022-03-07 15:35:00,38.39,38.41,38.33,38.33,743338.0,35.2239,35.2423,35.1689,35.1689,743338.0
2022-03-07 15:40:00,38.33,38.44,38.31,38.39,1044193.0,35.1689,35.2698,35.1505,35.2239,1044193.0
2022-03-07 15:45:00,38.39,38.39,38.28,38.3,1841313.0,35.2239,35.2239,35.123,35.1413,1841313.0
2022-03-07 15:50:00,38.31,38.4,38.21,38.23,2219186.0,35.1505,35.2331,35.0588,35.0771,2219186.0
2022-03-07 15:55:00,38.23,38.36,38.22,38.33,5734267.0,35.0771,35.1964,35.0679,35.1689,5734267.0
2022-03-08 09:30:00,39.07,39.28,38.53,38.71,2805534.0,35.8478,36.0405,35.3524,35.5175,2805534.0
2022-03-08 09:35:00,38.71,38.9,38.61,38.63,1512130.0,35.5175,35.6919,35.4258,35.4441,1512130.0
2022-03-08 09:40:00,38.63,38.92,38.45,38.88,1759794.0,35.4441,35.7102,35.279,35.6735,1759794.0
2022-03-08 09:45:00,38.88,38.96,38.8,38.87,1295133.0,35.6735,35.7469,35.6001,35.6643,1295133.0
2022-03-08 09:50:00,38.86,38.95,38.69,38.7,1190400.0,35.6552,35.7377,35.4992,35.5083,1190400.0
2022-03-08 09:55:00,38.7,38.75,38.52,38.61,1101475.0,35.5083,35.5542,35.3432,35.4258,1101475.0
2022-03-08 10:00:00,38.61,38.61,38.28,38.33,965258.0,35.4258,35.4258,35.123,35.1689,965258.0
2022-03-08 10:05:00,38.32,38.37,38.17,38.23,1066833.0,35.1597,35.2056,35.0221,35.0771,1066833.0
2022-03-08 10:10:00,38.23,38.39,38.2,38.32,1065997.0,35.0771,35.2239,35.0496,35.1597,1065997.0
2022-03-08 10:15:00,38.32,38.68,38.29,38.65,959250.0,35.1597,35.49,35.1322,35.4625,959250.0
2022-03-08 10:20:00,38.65,38.79,38.58,38.59,869530.0,35.4625,35.5909,35.3982,35.4074,869530.0
2022-03-08 10:25:00,38.59,38.63,38.49,38.53,1024352.0,35.4074,35.4441,35.3157,35.3524,1024352.0
2022-03-08 10:30:00,38.53,38.65,38.22,38.23,979679.0,35.3524,35.4625,35.0679,35.0771,979679.0
2022-03-08 10:35:00,38.25,38.34,38.17,38.24,805709.0,35.0955,35.178,35.0221,35.0863,805709.0
2022-03-08 10:40:00,38.24,38.43,38.22,38.41,761001.0,35.0863,35.2606,35.0679,35.2423,761001.0
2022-03-08 10:45:00,38.41,38.62,38.34,38.6,479165.0,35.2423,35.4349,35.178,35.4166,479165.0
2022-03-08 10:50:00,38.59,38.68,38.53,38.66,843143.0,35.4074,35.49,35.3524,35.4716,843143.0
2022-03-08 10:55:00,38.65,38.7,38.5,38.61,858155.0,35.4625,35.5083,35.3248,35.4258,858155.0
2022-03-08 11:00:00,38.61,38.65,38.52,38.59,710138.0,35.4258,35.4625,35.3432,35.4074,710138.0
2022-03-08 11:05:00,38.59,38.61,38.36,38.44,610786.0,35.4074,35.4258,35.1964,35.2698,610786.0
2022-03-08 11:10:00,38.44,38.55,38.44,38.52,445504.0,35.2698,35.3707,35.2698,35.3432,445504.0
2022-03-08 11:15:00,38.51,38.55,38.38,38.43,576484.0,35.334,35.3707,35.2147,35.2606,576484.0
2022-03-08 11:20:00,38.43,38.46,38.29,38.32,575876.0,35.2606,35.2881,35.1322,35.1597,575876.0
2022-03-08 11:25:00,38.32,38.37,38.23,38.3,651842.0,35.1597,35.2056,35.0771,35.1413,651842.0
2022-03-08 11:30:00,38.3,38.33,38.18,38.27,759821.0,35.1413,35.1689,35.0312,35.1138,759821.0
2022-03-08 11:35:00,38.27,38.38,38.26,38.34,505295.0,35.1138,35.2147,35.1046,35.178,505295.0
2022-03-08 11:40:00,38.35,38.41,38.23,38.31,507917.0,35.1872,35.2423,35.0771,35.1505,507917.0
2022-03-08 11:45:00,38.31,38.6,38.29,38.59,567196.0,35.1505,35.4166,35.1322,35.4074,567196.0
2022-03-08 11:50:00,38.59,38.69,38.54,38.66,489262.0,35.4074,35.4992,35.3615,35.4716,489262.0
2022-03-08 11:55:00,38.67,38.71,38.63,38.71,470701.0,35.4808,35.5175,35.4441,35.5175,470701.0
2022-03-08 12:00:00,38.71,39.06,38.7,39.01,1251429.0,35.5175,35.8387,35.5083,35.7928,1251429.0
2022-03-08 12:05:00,39.0,39.22,39.0,39.16,1368085.0,35.7836,35.9855,35.7836,35.9304,1368085.0
2022-03-08 12:10:00,39.16,39.4,39.15,39.4,912768.0,35.9304,36.1506,35.9212,36.1506,912768.0
2022-03-08 12:15:00,39.41,39.59,39.32,39.58,1271602.0,36.1598,36.3249,36.0772,36.3158,1271602.0
2022-03-08 12:20:00,39.57,39.57,39.22,39.24,910789.0,36.3066,36.3066,35.9855,36.0038,910789.0
2022-03-08 12:25:00,39.25,39.49,39.14,39.45,796925.0,36.013,36.2332,35.9121,36.1965,796925.0
2022-03-08 12:30:00,39.45,39.51,39.33,39.45,848311.0,36.1965,36.2515,36.0864,36.1965,848311.0
2022-03-08 12:35:00,39.45,39.45,39.31,39.42,594761.0,36.1965,36.1965,36.068,36.169,594761.0
2022-03-08 12:40:00,39.43,39.49,39.27,39.43,796540.0,36.1781,36.2332,36.0313,36.1781,796540.0
2022-03-08 12:45:00,39.43,39.46,39.33,39.4,486182.0,36.1781,36.2057,36.0864,36.1506,486182.0
2022-03-08 12:50:00,39.41,39.48,39.26,39.43,536329.0,36.1598,36.224,36.0222,36.1781,536329.0
2022-03-08 12:55:00,39.43,39.49,39.38,39.48,505882.0,36.1781,36.2332,36.1323,36.224,505882.0
2022-03-08 13:00:00,39.48,39.62,39.48,39.59,493550.0,36.224,36.3525,36.224,36.3249,493550.0
2022-03-08 13:05:00,39.6,39.61,39.47,39.6,533879.0,36.3341,36.3433,36.2148,36.3341,533879.0
2022-03-08 13:10:00,39.61,39.63,39.54,39.55,567679.0,36.3433,36.3616,36.2791,36.2882,567679.0
2022-03-08 13:15:00,39.55,39.66,39.53,39.66,536747.0,36.2882,36.3892,36.2699,36.3892,536747.0
2022-03-08 13:20:00,39.66,39.66,39.27,39.27,825256.0,36.3892,36.3892,36.0313,36.0313,825256.0
2022-03-08 13:25:00,39.28,39.29,39.08,39.13,699458.0,36.0405,36.0497,35.857,35.9029,699458.0
2022-03-08 13:30:00,39.13,39.14,38.82,38.91,693467.0,35.9029,35.9121,35.6185,35.701,693467.0
2022-03-08 13:35:00,38.91,38.96,38.85,38.92,464787.0,35.701,35.7469,35.646,35.7102,464787.0
2022-03-08 13:40:00,38.92,38.93,38.75,38.91,709944.0,35.7102,35.7194,35.5542,35.701,709944.0
2022-03-08 13:45:00,38.91,38.96,38.81,38.86,550624.0,35.701,35.7469,35.6093,35.6552,550624.0
2022-03-08 13:50:00,38.86,38.88,38.72,38.77,547161.0,35.6552,35.6735,35.5267,35.5726,547161.0
2022-03-08 13:55:00,38.76,38.8,38.73,38.75,607405.0,35.5634,35.6001,35.5359,35.5542,607405.0
2022-03-08 14:00:00,38.75,38.79,38.6,38.73,732327.0,35.5542,35.5909,35.4166,35.5359,732327.0
2022-03-08 14:05:00,38.74,38.92,38.71,38.86,450356.0,35.545,35.7102,35.5175,35.6552,450356.0
2022-03-08 14:10:00,38.84,38.86,38.7,38.8,456269.0,35.6368,35.6552,35.5083,35.6001,456269.0
2022-03-08 14:15:00,38.8,38.85,38.75,38.79,367845.0,35.6001,35.646,35.5542,35.5909,367845.0
2022-03-08 14:20:00,38.79,38.91,38.69,38.86,379096.0,35.5909,35.701,35.4992,35.6552,379096.0
2022-03-08 14:25:00,38.85,38.95,38.81,38.91,533412.0,35.646,35.7377,35.6093,35.701,533412.0
2022-03-08 14:30:00,38.9,38.96,38.79,38.83,681944.0,35.6919,35.7469,35.5909,35.6276,681944.0
2022-03-08 14:35:00,38.83,38.98,38.82,38.94,423562.0,35.6276,35.7653,35.6185,35.7286,423562.0
2022-03-08 14:40:00,38.95,38.97,38.87,38.95,617045.0,35.7377,35.7561,35.6643,35.7377,617045.0
2022-03-08 14:45:00,38.96,39.14,38.96,39.12,1048985.0,35.7469,35.9121,35.7469,35.8937,1048985.0
2022-03-08 14:50:00,39.12,39.14,39.04,39.11,810236.0,35.8937,35.9121,35.8203,35.8845,810236.0
2022-03-08 14:55:00,39.12,39.23,39.08,39.2,788492.0,35.8937,35.9946,35.857,35.9671,788492.0
2022-03-08 15:00:00,39.19,39.44,39.18,39.41,988287.0,35.9579,36.1873,35.9488,36.1598,988287.0
2022-03-08 15:05:00,39.42,39.42,39.31,39.36,616438.0,36.169,36.169,36.068,36.1139,616438.0
2022-03-08 15:10:00,39.37,39.39,39.22,39.28,1036736.0,36.1231,36.1414,35.9855,36.0405,1036736.0
2022-03-08 15:15:00,39.29,39.3,39.23,39.25,707311.0,36.0497,36.0589,35.9946,36.013,707311.0
2022-03-08 15:20:00,39.25,39.26,39.1,39.17,586552.0,36.013,36.0222,35.8754,35.9396,586552.0
2022-03-08 15:25:00,39.16,39.23,38.98,39.01,983565.0,35.9304,35.9946,35.7653,35.7928,983565.0
2022-03-08 15:30:00,39.01,39.03,38.8,38.8,699863.0,35.7928,35.8111,35.6001,35.6001,699863.0
2022-03-08 15:35:00,38.8,38.92,38.75,38.91,925167.0,35.6001,35.7102,35.5542,35.701,925167.0
2022-03-08 15:40:00,38.91,38.97,38.75,38.76,994943.0,35.701,35.7561,35.5542,35.5634,994943.0
2022-03-08 15:45:00,38.76,38.81,38.69,38.72,913400.0,35.5634,35.6093,35.4992,35.5267,913400.0
2022-03-08 15:50:00,38.72,38.88,38.7,38.73,1381299.0,35.5267,35.6735,35.5083,35.5359,1381299.0
2022-03-08 15:55:00,38.73,38.73,38.57,38.57,2630678.0,35.5359,35.5359,35.3891,35.3891,2630678.0
2022-03-09 09:30:00,40.31,40.85,40.15,40.46,3277795.0,36.9856,37.481,36.8388,37.1232,3277795.0
2022-03-09 09:35:00,40.47,40.58,40.2,40.25,2269117.0,37.1324,37.2333,36.8846,36.9305,2269117.0
2022-03-09 09:40:00,40.25,40.4,40.16,40.28,1275399.0,36.9305,37.0681,36.8479,36.958,1275399.0
2022-03-09 09:45:00,40.27,40.91,40.27,40.89,2428481.0,36.9489,37.5361,36.9489,37.5177,2428481.0
2022-03-09 09:50:00,40.88,40.92,40.49,40.58,2105869.0,37.5086,37.5453,37.1507,37.2333,2105869.0
2022-03-09 09:55:00,40.58,40.64,40.43,40.63,1051451.0,37.2333,37.2884,37.0957,37.2792,1051451.0
2022-03-09 10:00:00,40.63,40.81,40.6,40.67,1036509.0,37.2792,37.4443,37.2517,37.3159,1036509.0
2022-03-09 10:05:00,40.66,40.78,40.65,40.73,790672.0,37.3067,37.4168,37.2975,37.3709,790672.0
2022-03-09 10:10:00,40.73,40.78,40.68,40.72,870211.0,37.3709,37.4168,37.3251,37.3618,870211.0
2022-03-09 10:15:00,40.72,40.81,40.53,40.67,1048569.0,37.3618,37.4443,37.1874,37.3159,1048569.0
2022-03-09 10:20:00,40.66,40.69,40.54,40.61,655183.0,37.3067,37.3342,37.1966,37.2608,655183.0
2022-03-09 10:25:00,40.61,40.74,40.54,40.71,879673.0,37.2608,37.3801,37.1966,37.3526,879673.0
2022-03-09 10:30:00,40.72,40.83,40.64,40.83,1104452.0,37.3618,37.4627,37.2884,37.4627,1104452.0
2022-03-09 10:35:00,40.83,40.99,40.82,40.96,1004982.0,37.4627,37.6095,37.4535,37.582,1004982.0
2022-03-09 10:40:00,40.96,40.99,40.87,40.91,795029.0,37.582,37.6095,37.4994,37.5361,795029.0
2022-03-09 10:45:00,40.91,40.97,40.88,40.93,1035026.0,37.5361,37.5911,37.5086,37.5544,1035026.0
2022-03-09 10:50:00,40.93,40.99,40.91,40.97,976206.0,37.5544,37.6095,37.5361,37.5911,976206.0
2022-03-09 10:55:00,40.96,41.17,40.95,41.15,1239546.0,37.582,37.7746,37.5728,37.7563,1239546.0
2022-03-09 11:00:00,41.16,41.17,41.03,41.08,1226692.0,37.7655,37.7746,37.6462,37.6921,1226692.0
2022-03-09 11:05:00,41.08,41.29,41.08,41.21,1772278.0,37.6921,37.8847,37.6921,37.8113,1772278.0
2022-03-09 11:10:00,41.21,41.21,41.03,41.08,841811.0,37.8113,37.8113,37.6462,37.6921,841811.0
2022-03-09 11:15:00,41.08,41.24,41.03,41.19,887044.0,37.6921,37.8389,37.6462,37.793,887044.0
2022-03-09 11:20:00,41.2,41.25,41.11,41.12,511315.0,37.8022,37.848,37.7196,37.7288,511315.0
2022-03-09 11:25:00,41.12,41.12,40.87,40.88,565239.0,37.7288,37.7288,37.4994,37.5086,565239.0
2022-03-09 11:30:00,40.87,41.04,40.81,41.03,848571.0,37.4994,37.6554,37.4443,37.6462,848571.0
2022-03-09 11:35:00,41.03,41.11,40.97,41.03,477098.0,37.6462,37.7196,37.5911,37.6462,477098.0
2022-03-09 11:40:00,41.04,41.13,41.0,41.02,464754.0,37.6554,37.7379,37.6187,37.637,464754.0
2022-03-09 11:45:00,41.02,41.07,40.98,41.04,374423.0,37.637,37.6829,37.6003,37.6554,374423.0
2022-03-09 11:50:00,41.04,41.04,40.94,40.96,431128.0,37.6554,37.6554,37.5636,37.582,431128.0
2022-03-09 11:55:00,40.96,41.13,40.94,41.11,613008.0,37.582,37.7379,37.5636,37.7196,613008.0
2022-03-09 12:00:00,41.11,41.2,41.09,41.13,513297.0,37.7196,37.8022,37.7012,37.7379,513297.0
2022-03-09 12:05:00,41.12,41.2,41.09,41.18,651056.0,37.7288,37.8022,37.7012,37.7838,651056.0
2022-03-09 12:10:00,41.18,41.3,41.14,41.27,494558.0,37.7838,37.8939,37.7471,37.8664,494558.0
2022-03-09 12:15:00,41.28,41.29,41.16,41.18,355019.0,37.8756,37.8847,37.7655,37.7838,355019.0
2022-03-09 12:20:00,41.19,41.28,41.12,41.16,554681.0,37.793,37.8756,37.7288,37.7655,554681.0
2022-03-09 12:25:00,41.17,41.3,41.14,41.27,430008.0,37.7746,37.8939,37.7471,37.8664,430008.0
2022-03-09 12:30:00,41.27,41.4,41.27,41.39,496703.0,37.8664,37.9857,37.8664,37.9765,496703.0
2022-03-09 12:35:00,41.4,41.49,41.38,41.49,567525.0,37.9857,38.0683,37.9673,38.0683,567525.0
2022-03-09 12:40:00,41.48,41.49,41.41,41.44,465521.0,38.0591,38.0683,37.9948,38.0224,465521.0
2022-03-09 12:45:00,41.44,41.58,41.43,41.58,597867.0,38.0224,38.1508,38.0132,38.1508,597867.0
2022-03-09 12:50:00,41.57,41.61,41.53,41.58,763099.0,38.1417,38.1784,38.105,38.1508,763099.0
2022-03-09 12:55:00,41.57,41.6,41.5,41.56,549019.0,38.1417,38.1692,38.0774,38.1325,549019.0
2022-03-09 13:00:00,41.56,41.59,41.5,41.52,897847.0,38.1325,38.16,38.0774,38.0958,897847.0
2022-03-09 13:05:00,41.52,41.57,41.47,41.49,1194671.0,38.0958,38.1417,38.0499,38.0683,1194671.0
2022-03-09 13:10:00,41.5,41.55,41.47,41.52,656011.0,38.0774,38.1233,38.0499,38.0958,656011.0
2022-03-09 13:15:00,41.52,41.55,41.42,41.42,418695.0,38.0958,38.1233,38.004,38.004,418695.0
2022-03-09 13:20:00,41.42,41.45,41.36,41.44,545962.0,38.004,38.0316,37.949,38.0224,545962.0
2022-03-09 13:25:00,41.44,41.48,41.41,41.47,325032.0,38.0224,38.0591,37.9948,38.0499,325032.0
2022-03-09 13:30:00,41.47,41.48,41.29,41.3,491787.0,38.0499,38.0591,37.8847,37.8939,491787.0
2022-03-09 13:35:00,41.3,41.39,41.29,41.36,413236.0,37.8939,37.9765,37.8847,37.949,413236.0
2022-03-09 13:40:00,41.36,41.38,41.22,41.23,506944.0,37.949,37.9673,37.8205,37.8297,506944.0
2022-03-09 13:45:00,41.24,41.25,41.11,41.15,525733.0,37.8389,37.848,37.7196,37.7563,525733.0
2022-03-09 13:50:00,41.15,41.2,41.12,41.13,448328.0,37.7563,37.8022,37.7288,37.7379,448328.0
2022-03-09 13:55:00,41.13,41.14,41.02,41.05,420150.0,37.7379,37.7471,37.637,37.6645,420150.0
2022-03-09 14:00:00,41.05,41.19,41.03,41.19,610314.0,37.6645,37.793,37.6462,37.793,610314.0
2022-03-09 14:05:00,41.18,41.19,41.03,41.04,394970.0,37.7838,37.793,37.6462,37.6554,394970.0
2022-03-09 14:10:00,41.04,41.06,40.93,40.98,850622.0,37.6554,37.6737,37.5544,37.6003,850622.0
2022-03-09 14:15:00,40.98,41.02,40.94,40.99,343622.0,37.6003,37.637,37.5636,37.6095,343622.0
2022-03-09 14:20:00,40.98,41.03,40.94,40.99,342159.0,37.6003,37.6462,37.5636,37.6095,342159.0
2022-03-09 14:25:00,40.98,41.04,40.97,41.02,363364.0,37.6003,37.6554,37.5911,37.637,363364.0
2022-03-09 14:30:00,41.02,41.06,40.98,41.04,500405.0,37.637,37.6737,37.6003,37.6554,500405.0
2022-03-09 14:35:00,41.04,41.07,40.99,41.01,368136.0,37.6554,37.6829,37.6095,37.6278,368136.0
2022-03-09 14:40:00,41.01,41.11,41.0,41.07,452261.0,37.6278,37.7196,37.6187,37.6829,452261.0
2022-03-09 14:45:00,41.06,41.08,40.95,41.03,397951.0,37.6737,37.6921,37.5728,37.6462,397951.0
2022-03-09 14:50:00,41.03,41.11,40.97,40.97,424595.0,37.6462,37.7196,37.5911,37.5911,424595.0
2022-03-09 14:55:00,40.97,41.09,40.96,41.04,366038.0,37.5911,37.7012,37.582,37.6554,366038.0
2022-03-09 15:00:00,41.04,41.1,41.03,41.08,345172.0,37.6554,37.7104,37.6462,37.6921,345172.0
2022-03-09 15:05:00,41.08,41.17,41.05,41.17,411430.0,37.6921,37.7746,37.6645,37.7746,411430.0
2022-03-09 15:10:00,41.17,41.21,41.12,41.16,500443.0,37.7746,37.8113,37.7288,37.7655,500443.0
2022-03-09 15:15:00,41.17,41.2,41.1,41.16,471991.0,37.7746,37.8022,37.7104,37.7655,471991.0
2022-03-09 15:20:00,41.16,41.29,41.15,41.26,602521.0,37.7655,37.8847,37.7563,37.8572,602521.0
2022-03-09 15:25:00,41.25,41.29,41.2,41.23,683313.0,37.848,37.8847,37.8022,37.8297,683313.0
2022-03-09 15:30:00,41.23,41.35,41.22,41.3,754131.0,37.8297,37.9398,37.8205,37.8939,754131.0
2022-03-09 15:35:00,41.3,41.38,41.25,41.26,988788.0,37.8939,37.9673,37.848,37.8572,988788.0
2022-03-09 15:40:00,41.26,41.33,41.24,41.27,939807.0,37.8572,37.9214,37.8389,37.8664,939807.0
2022-03-09 15:45:00,41.27,41.35,41.25,41.27,1602561.0,37.8664,37.9398,37.848,37.8664,1602561.0
2022-03-09 15:50:00,41.28,41.39,41.09,41.19,1853620.0,37.8756,37.9765,37.7012,37.793,1853620.0
2022-03-09 15:55:00,41.19,41.19,41.01,41.05,3570478.0,37.793,37.793,37.6278,37.6645,3570478.0
2022-03-10 09:30:00,40.29,40.69,40.11,40.61,2153564.0,36.9672,37.3342,36.8021,37.2608,2153564.0
2022-03-10 09:35:00,40.62,40.78,40.45,40.72,1150848.0,37.27,37.4168,37.114,37.3618,1150848.0
2022-03-10 09:40:00,40.72,41.04,40.71,40.94,1168778.0,37.3618,37.6554,37.3526,37.5636,1168778.0
2022-03-10 09:45:00,40.94,41.06,40.83,40.94,879725.0,37.5636,37.6737,37.4627,37.5636,879725.0
2022-03-10 09:50:00,40.93,41.02,40.67,40.95,906874.0,37.5544,37.637,37.3159,37.5728,906874.0
2022-03-10 09:55:00,40.96,41.35,40.94,41.23,864404.0,37.582,37.9398,37.5636,37.8297,864404.0
2022-03-10 10:00:00,41.23,41.26,40.95,41.02,800678.0,37.8297,37.8572,37.5728,37.637,800678.0
2022-03-10 10:05:00,41.03,41.21,41.02,41.2,733616.0,37.6462,37.8113,37.637,37.8022,733616.0
2022-03-10 10:10:00,41.21,41.29,41.16,41.22,611138.0,37.8113,37.8847,37.7655,37.8205,611138.0
2022-03-10 10:15:00,41.21,41.48,41.16,41.47,908994.0,37.8113,38.0591,37.7655,38.0499,908994.0
2022-03-10 10:20:00,41.46,41.47,41.17,41.24,938960.0,38.0407,38.0499,37.7746,37.8389,938960.0
2022-03-10 10:25:00,41.25,41.32,41.1,41.11,627387.0,37.848,37.9123,37.7104,37.7196,627387.0
2022-03-10 10:30:00,41.1,41.17,40.93,40.95,624786.0,37.7104,37.7746,37.5544,37.5728,624786.0
2022-03-10 10:35:00,40.95,40.99,40.84,40.97,775107.0,37.5728,37.6095,37.4719,37.5911,775107.0
2022-03-10 10:40:00,40.97,41.03,40.87,40.89,513500.0,37.5911,37.6462,37.4994,37.5177,513500.0
2022-03-10 10:45:00,40.89,40.98,40.86,40.93,493435.0,37.5177,37.6003,37.4902,37.5544,493435.0
2022-03-10 10:50:00,40.93,40.93,40.69,40.7,765888.0,37.5544,37.5544,37.3342,37.3434,765888.0
2022-03-10 10:55:00,40.69,40.71,40.58,40.63,645106.0,37.3342,37.3526,37.2333,37.2792,645106.0
2022-03-10 11:00:00,40.63,40.63,40.52,40.54,724517.0,37.2792,37.2792,37.1782,37.1966,724517.0
2022-03-10 11:05:00,40.55,40.62,40.52,40.6,477715.0,37.2058,37.27,37.1782,37.2517,477715.0
2022-03-10 11:10:00,40.59,40.65,40.57,40.61,419746.0,37.2425,37.2975,37.2241,37.2608,419746.0
2022-03-10 11:15:00,40.62,40.75,40.59,40.72,396950.0,37.27,37.3893,37.2425,37.3618,396950.0
2022-03-10 11:20:00,40.73,40.75,40.61,40.66,526885.0,37.3709,37.3893,37.2608,37.3067,526885.0
2022-03-10 11:25:00,40.66,40.67,40.48,40.53,534740.0,37.3067,37.3159,37.1415,37.1874,534740.0
2022-03-10 11:30:00,40.53,40.6,40.46,40.5,508603.0,37.1874,37.2517,37.1232,37.1599,508603.0
2022-03-10 11:35:00,40.5,40.54,40.37,40.39,406462.0,37.1599,37.1966,37.0406,37.059,406462.0
2022-03-10 11:40:00,40.39,40.43,40.34,40.41,457895.0,37.059,37.0957,37.0131,37.0773,457895.0
2022-03-10 11:45:00,40.41,40.46,40.37,40.44,306058.0,37.0773,37.1232,37.0406,37.1048,306058.0
2022-03-10 11:50:00,40.43,40.44,40.37,40.4,309802.0,37.0957,37.1048,37.0406,37.0681,309802.0
2022-03-10 11:55:00,40.4,40.42,40.35,40.41,479696.0,37.0681,37.0865,37.0223,37.0773,479696.0
2022-03-10 12:00:00,40.4,40.45,40.37,40.43,274239.0,37.0681,37.114,37.0406,37.0957,274239.0
2022-03-10 12:05:00,40.43,40.47,40.37,40.39,208382.0,37.0957,37.1324,37.0406,37.059,208382.0
2022-03-10 12:10:00,40.4,40.46,40.38,40.46,263452.0,37.0681,37.1232,37.0498,37.1232,263452.0
2022-03-10 12:15:00,40.46,40.49,40.4,40.43,252572.0,37.1232,37.1507,37.0681,37.0957,252572.0
2022-03-10 12:20:00,40.43,40.56,40.42,40.54,325361.0,37.0957,37.215,37.0865,37.1966,325361.0
2022-03-10 12:25:00,40.54,40.56,40.46,40.48,285789.0,37.1966,37.215,37.1232,37.1415,285789.0
2022-03-10 12:30:00,40.47,40.51,40.39,40.39,216893.0,37.1324,37.1691,37.059,37.059,216893.0
2022-03-10 12:35:00,40.4,40.41,40.36,40.39,244355.0,37.0681,37.0773,37.0314,37.059,244355.0
2022-03-10 12:40:00,40.4,40.42,40.32,40.35,211246.0,37.0681,37.0865,36.9947,37.0223,211246.0
2022-03-10 12:45:00,40.35,40.38,40.33,40.37,188098.0,37.0223,37.0498,37.0039,37.0406,188098.0
2022-03-10 12:50:00,40.36,40.38,40.27,40.3,222311.0,37.0314,37.0498,36.9489,36.9764,222311.0
2022-03-10 12:55:00,40.3,40.37,40.29,40.33,168679.0,36.9764,37.0406,36.9672,37.0039,168679.0
2022-03-10 13:00:00,40.33,40.34,40.19,40.21,307494.0,37.0039,37.0131,36.8755,36.8938,307494.0
2022-03-10 13:05:00,40.21,40.34,40.2,40.33,216270.0,36.8938,37.0131,36.8846,37.0039,216270.0
2022-03-10 13:10:00,40.34,40.41,40.31,40.35,248216.0,37.0131,37.0773,36.9856,37.0223,248216.0
2022-03-10 13:15:00,40.34,40.49,40.33,40.48,213818.0,37.0131,37.1507,37.0039,37.1415,213818.0
2022-03-10 13:20:00,40.48,40.5,40.35,40.37,283224.0,37.1415,37.1599,37.0223,37.0406,283224.0
2022-03-10 13:25:00,40.37,40.37,40.23,40.3,291445.0,37.0406,37.0406,36.9122,36.9764,291445.0
2022-03-10 13:30:00,40.29,40.34,40.25,40.34,181011.0,36.9672,37.0131,36.9305,37.0131,181011.0
2022-03-10 13:35:00,40.33,40.36,40.28,40.3,229214.0,37.0039,37.0314,36.958,36.9764,229214.0
2022-03-10 13:40:00,40.3,40.35,40.29,40.34,200648.0,36.9764,37.0223,36.9672,37.0131,200648.0
2022-03-10 13:45:00,40.34,40.42,40.33,40.4,496075.0,37.0131,37.0865,37.0039,37.0681,496075.0
2022-03-10 13:50:00,40.41,40.43,40.34,40.37,258229.0,37.0773,37.0957,37.0131,37.0406,258229.0
2022-03-10 13:55:00,40.37,40.37,40.29,40.33,238090.0,37.0406,37.0406,36.9672,37.0039,238090.0
2022-03-10 14:00:00,40.33,40.41,40.27,40.4,466437.0,37.0039,37.0773,36.9489,37.0681,466437.0
2022-03-10 14:05:00,40.41,40.44,40.32,40.34,355979.0,37.0773,37.1048,36.9947,37.0131,355979.0
2022-03-10 14:10:00,40.34,40.42,40.32,40.42,180989.0,37.0131,37.0865,36.9947,37.0865,180989.0
2022-03-10 14:15:00,40.43,40.54,40.42,40.5,275190.0,37.0957,37.1966,37.0865,37.1599,275190.0
2022-03-10 14:20:00,40.5,40.51,40.38,40.38,297478.0,37.1599,37.1691,37.0498,37.0498,297478.0
2022-03-10 14:25:00,40.39,40.52,40.38,40.5,279327.0,37.059,37.1782,37.0498,37.1599,279327.0
2022-03-10 14:30:00,40.51,40.57,40.46,40.47,323000.0,37.1691,37.2241,37.1232,37.1324,323000.0
2022-03-10 14:35:00,40.48,40.53,40.43,40.52,422419.0,37.1415,37.1874,37.0957,37.1782,422419.0
2022-03-10 14:40:00,40.52,40.52,40.4,40.43,388153.0,37.1782,37.1782,37.0681,37.0957,388153.0
2022-03-10 14:45:00,40.44,40.62,40.43,40.6,391274.0,37.1048,37.27,37.0957,37.2517,391274.0
2022-03-10 14:50:00,40.61,40.66,40.58,40.59,539924.0,37.2608,37.3067,37.2333,37.2425,539924.0
2022-03-10 14:55:00,40.59,40.63,40.55,40.58,351328.0,37.2425,37.2792,37.2058,37.2333,351328.0
2022-03-10 15:00:00,40.58,40.59,40.47,40.48,327673.0,37.2333,37.2425,37.1324,37.1415,327673.0
2022-03-10 15:05:00,40.48,40.52,40.44,40.5,405613.0,37.1415,37.1782,37.1048,37.1599,405613.0
2022-03-10 15:10:00,40.5,40.56,40.46,40.55,281150.0,37.1599,37.215,37.1232,37.2058,281150.0
2022-03-10 15:15:00,40.55,40.61,40.53,40.54,360843.0,37.2058,37.2608,37.1874,37.1966,360843.0
2022-03-10 15:20:00,40.54,40.57,40.43,40.48,514933.0,37.1966,37.2241,37.0957,37.1415,514933.0
2022-03-10 15:25:00,40.47,40.56,40.46,40.54,485946.0,37.1324,37.215,37.1232,37.1966,485946.0
2022-03-10 15:30:00,40.54,40.55,40.45,40.48,458120.0,37.1966,37.2058,37.114,37.1415,458120.0
2022-03-10 15:35:00,40.48,40.51,40.42,40.49,464251.0,37.1415,37.1691,37.0865,37.1507,464251.0
2022-03-10 15:40:00,40.5,40.57,40.49,40.51,540717.0,37.1599,37.2241,37.1507,37.1691,540717.0
2022-03-10 15:45:00,40.5,40.55,40.46,40.52,642916.0,37.1599,37.2058,37.1232,37.1782,642916.0
2022-03-10 15:50:00,40.53,40.71,40.52,40.68,1339916.0,37.1874,37.3526,37.1782,37.3251,1339916.0
2022-03-10 15:55:00,40.67,40.71,40.63,40.67,2433971.0,37.3159,37.3526,37.2792,37.3159,2433971.0
2022-03-11 09:30:00,41.04,41.38,41.04,41.09,1898222.0,37.6554,37.9673,37.6554,37.7012,1898222.0
2022-03-11 09:35:00,41.09,41.13,40.94,41.09,1353340.0,37.7012,37.7379,37.5636,37.7012,1353340.0
2022-03-11 09:40:00,41.09,41.31,40.95,40.98,1515480.0,37.7012,37.9031,37.5728,37.6003,1515480.0
2022-03-11 09:45:00,40.98,41.33,40.96,41.22,654586.0,37.6003,37.9214,37.582,37.8205,654586.0
2022-03-11 09:50:00,41.22,41.27,40.95,40.99,535444.0,37.8205,37.8664,37.5728,37.6095,535444.0
2022-03-11 09:55:00,40.98,41.1,40.93,41.08,618947.0,37.6003,37.7104,37.5544,37.6921,618947.0
2022-03-11 10:00:00,41.08,41.09,40.83,40.87,650731.0,37.6921,37.7012,37.4627,37.4994,650731.0
2022-03-11 10:05:00,40.86,40.91,40.68,40.7,565725.0,37.4902,37.5361,37.3251,37.3434,565725.0
2022-03-11 10:10:00,40.7,40.91,40.69,40.83,583780.0,37.3434,37.5361,37.3342,37.4627,583780.0
2022-03-11 10:15:00,40.84,40.96,40.77,40.86,429084.0,37.4719,37.582,37.4076,37.4902,429084.0
2022-03-11 10:20:00,40.87,40.9,40.75,40.84,487722.0,37.4994,37.5269,37.3893,37.4719,487722.0
2022-03-11 10:25:00,40.85,40.99,40.84,40.91,461232.0,37.481,37.6095,37.4719,37.5361,461232.0
2022-03-11 10:30:00,40.9,40.95,40.86,40.88,466279.0,37.5269,37.5728,37.4902,37.5086,466279.0
2022-03-11 10:35:00,40.89,41.02,40.88,40.98,323926.0,37.5177,37.637,37.5086,37.6003,323926.0
2022-03-11 10:40:00,40.98,40.98,40.87,40.93,364113.0,37.6003,37.6003,37.4994,37.5544,364113.0
2022-03-11 10:45:00,40.94,40.94,40.85,40.89,243027.0,37.5636,37.5636,37.481,37.5177,243027.0
2022-03-11 10:50:00,40.89,40.96,40.88,40.94,308476.0,37.5177,37.582,37.5086,37.5636,308476.0
2022-03-11 10:55:00,40.94,40.98,40.88,40.96,366721.0,37.5636,37.6003,37.5086,37.582,366721.0
2022-03-11 11:00:00,40.96,40.97,40.88,40.9,264191.0,37.582,37.5911,37.5086,37.5269,264191.0
2022-03-11 11:05:00,40.9,40.91,40.76,40.81,262755.0,37.5269,37.5361,37.3985,37.4443,262755.0
2022-03-11 11:10:00,40.8,40.81,40.7,40.71,335487.0,37.4352,37.4443,37.3434,37.3526,335487.0
2022-03-11 11:15:00,40.71,40.8,40.68,40.79,384989.0,37.3526,37.4352,37.3251,37.426,384989.0
2022-03-11 11:20:00,40.79,40.83,40.72,40.8,323219.0,37.426,37.4627,37.3618,37.4352,323219.0
2022-03-11 11:25:00,40.8,40.81,40.63,40.66,392340.0,37.4352,37.4443,37.2792,37.3067,392340.0
2022-03-11 11:30:00,40.66,40.67,40.54,40.56,475509.0,37.3067,37.3159,37.1966,37.215,475509.0
2022-03-11 11:35:00,40.55,40.73,40.53,40.72,359858.0,37.2058,37.3709,37.1874,37.3618,359858.0
2022-03-11 11:40:00,40.72,40.74,40.55,40.73,1802795.0,37.3618,37.3801,37.2058,37.3709,1802795.0
2022-03-11 11:45:00,40.73,40.77,40.65,40.71,268515.0,37.3709,37.4076,37.2975,37.3526,268515.0
2022-03-11 11:50:00,40.71,40.73,40.63,40.7,214926.0,37.3526,37.3709,37.2792,37.3434,214926.0
2022-03-11 11:55:00,40.69,40.7,40.59,40.61,233827.0,37.3342,37.3434,37.2425,37.2608,233827.0
2022-03-11 12:00:00,40.61,40.64,40.5,40.61,542260.0,37.2608,37.2884,37.1599,37.2608,542260.0
2022-03-11 12:05:00,40.6,40.63,40.51,40.53,280023.0,37.2517,37.2792,37.1691,37.1874,280023.0
2022-03-11 12:10:00,40.54,40.63,40.53,40.59,197015.0,37.1966,37.2792,37.1874,37.2425,197015.0
2022-03-11 12:15:00,40.6,40.69,40.59,40.69,277929.0,37.2517,37.3342,37.2425,37.3342,277929.0
2022-03-11 12:20:00,40.68,40.71,40.61,40.62,219889.0,37.3251,37.3526,37.2608,37.27,219889.0
2022-03-11 12:25:00,40.63,40.64,40.54,40.54,208387.0,37.2792,37.2884,37.1966,37.1966,208387.0
2022-03-11 12:30:00,40.54,40.59,40.51,40.55,263724.0,37.1966,37.2425,37.1691,37.2058,263724.0
2022-03-11 12:35:00,40.54,40.54,40.47,40.48,231988.0,37.1966,37.1966,37.1324,37.1415,231988.0
2022-03-11 12:40:00,40.48,40.63,40.48,40.62,243034.0,37.1415,37.2792,37.1415,37.27,243034.0
2022-03-11 12:45:00,40.62,40.65,40.53,40.54,392647.0,37.27,37.2975,37.1874,37.1966,392647.0
2022-03-11 12:50:00,40.54,40.61,40.51,40.61,257197.0,37.1966,37.2608,37.1691,37.2608,257197.0
2022-03-11 12:55:00,40.61,40.64,40.56,40.59,322953.0,37.2608,37.2884,37.215,37.2425,322953.0
2022-03-11 13:00:00,40.59,40.68,40.56,40.65,194895.0,37.2425,37.3251,37.215,37.2975,194895.0
2022-03-11 13:05:00,40.65,40.74,40.62,40.63,375078.0,37.2975,37.3801,37.27,37.2792,375078.0
2022-03-11 13:10:00,40.64,40.65,40.61,40.61,311371.0,37.2884,37.2975,37.2608,37.2608,311371.0
2022-03-11 13:15:00,40.62,40.74,40.61,40.73,244333.0,37.27,37.3801,37.2608,37.3709,244333.0
2022-03-11 13:20:00,40.73,40.77,40.7,40.73,302267.0,37.3709,37.4076,37.3434,37.3709,302267.0
2022-03-11 13:25:00,40.73,40.75,40.7,40.72,359364.0,37.3709,37.3893,37.3434,37.3618,359364.0
2022-03-11 13:30:00,40.72,40.75,40.68,40.71,271393.0,37.3618,37.3893,37.3251,37.3526,271393.0
2022-03-11 13:35:00,40.71,40.74,40.62,40.63,275460.0,37.3526,37.3801,37.27,37.2792,275460.0
2022-03-11 13:40:00,40.63,40.7,40.6,40.69,258793.0,37.2792,37.3434,37.2517,37.3342,258793.0
2022-03-11 13:45:00,40.69,40.77,40.67,40.76,291013.0,37.3342,37.4076,37.3159,37.3985,291013.0
2022-03-11 13:50:00,40.77,40.77,40.6,40.61,404427.0,37.4076,37.4076,37.2517,37.2608,404427.0
2022-03-11 13:55:00,40.6,40.62,40.55,40.55,316126.0,37.2517,37.27,37.2058,37.2058,316126.0
2022-03-11 14:00:00,40.55,40.59,40.51,40.57,326884.0,37.2058,37.2425,37.1691,37.2241,326884.0
2022-03-11 14:05:00,40.57,40.61,40.54,40.56,260653.0,37.2241,37.2608,37.1966,37.215,260653.0
2022-03-11 14:10:00,40.57,40.59,40.54,40.59,204262.0,37.2241,37.2425,37.1966,37.2425,204262.0
2022-03-11 14:15:00,40.59,40.64,40.56,40.57,266491.0,37.2425,37.2884,37.215,37.2241,266491.0
2022-03-11 14:20:00,40.56,40.6,40.54,40.59,265623.0,37.215,37.2517,37.1966,37.2425,265623.0
2022-03-11 14:25:00,40.6,40.7,40.59,40.66,265006.0,37.2517,37.3434,37.2425,37.3067,265006.0
2022-03-11 14:30:00,40.66,40.71,40.64,40.7,357057.0,37.3067,37.3526,37.2884,37.3434,357057.0
2022-03-11 14:35:00,40.7,40.7,40.61,40.63,220965.0,37.3434,37.3434,37.2608,37.2792,220965.0
2022-03-11 14:40:00,40.63,40.63,40.52,40.54,178818.0,37.2792,37.2792,37.1782,37.1966,178818.0
2022-03-11 14:45:00,40.54,40.57,40.49,40.57,268271.0,37.1966,37.2241,37.1507,37.2241,268271.0
2022-03-11 14:50:00,40.57,40.57,40.46,40.53,395834.0,37.2241,37.2241,37.1232,37.1874,395834.0
2022-03-11 14:55:00,40.53,40.59,40.52,40.58,302795.0,37.1874,37.2425,37.1782,37.2333,302795.0
2022-03-11 15:00:00,40.58,40.58,40.49,40.51,206340.0,37.2333,37.2333,37.1507,37.1691,206340.0
2022-03-11 15:05:00,40.51,40.53,40.43,40.45,377110.0,37.1691,37.1874,37.0957,37.114,377110.0
2022-03-11 15:10:00,40.45,40.48,40.43,40.46,330606.0,37.114,37.1415,37.0957,37.1232,330606.0
2022-03-11 15:15:00,40.47,40.48,40.42,40.44,397567.0,37.1324,37.1415,37.0865,37.1048,397567.0
2022-03-11 15:20:00,40.44,40.47,40.41,40.42,395576.0,37.1048,37.1324,37.0773,37.0865,395576.0
2022-03-11 15:25:00,40.41,40.42,40.38,40.4,441555.0,37.0773,37.0865,37.0498,37.0681,441555.0
2022-03-11 15:30:00,40.4,40.4,40.29,40.3,707749.0,37.0681,37.0681,36.9672,36.9764,707749.0
2022-03-11 15:35:00,40.31,40.44,40.31,40.39,511107.0,36.9856,37.1048,36.9856,37.059,511107.0
2022-03-11 15:40:00,40.39,40.43,40.32,40.35,588128.0,37.059,37.0957,36.9947,37.0223,588128.0
2022-03-11 15:45:00,40.35,40.38,40.3,40.36,685274.0,37.0223,37.0498,36.9764,37.0314,685274.0
2022-03-11 15:50:00,40.36,40.43,40.31,40.38,1267875.0,37.0314,37.0957,36.9856,37.0498,1267875.0
2022-03-11 15:55:00,40.38,40.43,40.29,40.33,2182369.0,37.0498,37.0957,36.9672,37.0039,2182369.0
2022-03-14 09:30:00,40.9,41.19,40.89,41.17,2451262.0,37.5269,37.793,37.5177,37.7746,2451262.0
2022-03-14 09:35:00,41.17,41.4,41.07,41.38,1594403.0,37.7746,37.9857,37.6829,37.9673,1594403.0
2022-03-14 09:40:00,41.37,41.54,41.18,41.38,1511147.0,37.9581,38.1141,37.7838,37.9673,1511147.0
2022-03-14 09:45:00,41.38,41.61,41.31,41.59,1041479.0,37.9673,38.1784,37.9031,38.16,1041479.0
2022-03-14 09:50:00,41.59,41.72,41.46,41.46,1112379.0,38.16,38.2793,38.0407,38.0407,1112379.0
2022-03-14 09:55:00,41.47,41.55,41.39,41.49,862136.0,38.0499,38.1233,37.9765,38.0683,862136.0
2022-03-14 10:00:00,41.48,41.62,41.41,41.46,1065469.0,38.0591,38.1875,37.9948,38.0407,1065469.0
2022-03-14 10:05:00,41.45,41.67,41.43,41.65,559447.0,38.0316,38.2334,38.0132,38.2151,559447.0
2022-03-14 10:10:00,41.66,41.79,41.64,41.74,666346.0,38.2242,38.3435,38.2059,38.2976,666346.0
2022-03-14 10:15:00,41.74,41.94,41.74,41.91,591881.0,38.2976,38.4811,38.2976,38.4536,591881.0
2022-03-14 10:20:00,41.91,41.96,41.83,41.87,601122.0,38.4536,38.4995,38.3802,38.4169,601122.0
2022-03-14 10:25:00,41.88,41.92,41.74,41.76,822665.0,38.4261,38.4628,38.2976,38.316,822665.0
2022-03-14 10:30:00,41.76,41.89,41.71,41.77,568347.0,38.316,38.4353,38.2701,38.3252,568347.0
2022-03-14 10:35:00,41.77,41.95,41.75,41.91,416020.0,38.3252,38.4903,38.3068,38.4536,416020.0
2022-03-14 10:40:00,41.92,41.99,41.84,41.89,637117.0,38.4628,38.527,38.3894,38.4353,637117.0
2022-03-14 10:45:00,41.88,42.01,41.86,41.88,593770.0,38.4261,38.5454,38.4077,38.4261,593770.0
2022-03-14 10:50:00,41.89,42.03,41.84,41.97,559680.0,38.4353,38.5637,38.3894,38.5087,559680.0
2022-03-14 10:55:00,41.97,42.18,41.94,42.15,658474.0,38.5087,38.7013,38.4811,38.6738,658474.0
2022-03-14 11:00:00,42.15,42.17,42.04,42.07,469232.0,38.6738,38.6922,38.5729,38.6004,469232.0
2022-03-14 11:05:00,42.07,42.09,42.01,42.02,374947.0,38.6004,38.6188,38.5454,38.5545,374947.0
2022-03-14 11:10:00,42.03,42.04,41.9,41.94,507749.0,38.5637,38.5729,38.4444,38.4811,507749.0
2022-03-14 11:15:00,41.94,42.04,41.93,42.0,347701.0,38.4811,38.5729,38.472,38.5362,347701.0
2022-03-14 11:20:00,42.0,42.0,41.87,41.98,382655.0,38.5362,38.5362,38.4169,38.5178,382655.0
2022-03-14 11:25:00,41.98,42.0,41.93,41.96,317387.0,38.5178,38.5362,38.472,38.4995,317387.0
2022-03-14 11:30:00,41.96,41.98,41.87,41.89,390969.0,38.4995,38.5178,38.4169,38.4353,390969.0
2022-03-14 11:35:00,41.89,41.92,41.74,41.74,569493.0,38.4353,38.4628,38.2976,38.2976,569493.0
2022-03-14 11:40:00,41.74,41.75,41.53,41.57,713848.0,38.2976,38.3068,38.105,38.1417,713848.0
2022-03-14 11:45:00,41.57,41.58,41.45,41.46,446632.0,38.1417,38.1508,38.0316,38.0407,446632.0
2022-03-14 11:50:00,41.46,41.48,41.41,41.45,444035.0,38.0407,38.0591,37.9948,38.0316,444035.0
2022-03-14 11:55:00,41.44,41.51,41.41,41.49,267531.0,38.0224,38.0866,37.9948,38.0683,267531.0
2022-03-14 12:00:00,41.49,41.5,41.43,41.44,266583.0,38.0683,38.0774,38.0132,38.0224,266583.0
2022-03-14 12:05:00,41.44,41.53,41.44,41.47,243447.0,38.0224,38.105,38.0224,38.0499,243447.0
2022-03-14 12:10:00,41.47,41.52,41.36,41.41,457443.0,38.0499,38.0958,37.949,37.9948,457443.0
2022-03-14 12:15:00,41.41,41.55,41.41,41.54,420343.0,37.9948,38.1233,37.9948,38.1141,420343.0
2022-03-14 12:20:00,41.54,41.73,41.49,41.71,632465.0,38.1141,38.2885,38.0683,38.2701,632465.0
2022-03-14 12:25:00,41.71,41.78,41.65,41.78,509088.0,38.2701,38.3343,38.2151,38.3343,509088.0
2022-03-14 12:30:00,41.77,41.82,41.72,41.74,525733.0,38.3252,38.371,38.2793,38.2976,525733.0
2022-03-14 12:35:00,41.74,41.8,41.63,41.8,481413.0,38.2976,38.3527,38.1967,38.3527,481413.0
2022-03-14 12:40:00,41.79,41.89,41.77,41.81,667082.0,38.3435,38.4353,38.3252,38.3619,667082.0
2022-03-14 12:45:00,41.8,41.84,41.61,41.66,787626.0,38.3527,38.3894,38.1784,38.2242,787626.0
2022-03-14 12:50:00,41.66,41.68,41.52,41.52,306517.0,38.2242,38.2426,38.0958,38.0958,306517.0
2022-03-14 12:55:00,41.53,41.61,41.47,41.48,290509.0,38.105,38.1784,38.0499,38.0591,290509.0
2022-03-14 13:00:00,41.48,41.52,41.39,41.41,323368.0,38.0591,38.0958,37.9765,37.9948,323368.0
2022-03-14 13:05:00,41.41,41.44,41.33,41.34,692751.0,37.9948,38.0224,37.9214,37.9306,692751.0
2022-03-14 13:10:00,41.34,41.37,41.3,41.33,251527.0,37.9306,37.9581,37.8939,37.9214,251527.0
2022-03-14 13:15:00,41.33,41.36,41.25,41.34,298767.0,37.9214,37.949,37.848,37.9306,298767.0
2022-03-14 13:20:00,41.33,41.35,41.23,41.28,229887.0,37.9214,37.9398,37.8297,37.8756,229887.0
2022-03-14 13:25:00,41.28,41.3,41.22,41.25,232457.0,37.8756,37.8939,37.8205,37.848,232457.0
2022-03-14 13:30:00,41.25,41.27,41.06,41.15,682143.0,37.848,37.8664,37.6737,37.7563,682143.0
2022-03-14 13:35:00,41.15,41.15,41.03,41.05,353168.0,37.7563,37.7563,37.6462,37.6645,353168.0
2022-03-14 13:40:00,41.05,41.2,41.03,41.17,314590.0,37.6645,37.8022,37.6462,37.7746,314590.0
2022-03-14 13:45:00,41.17,41.24,41.11,41.11,298224.0,37.7746,37.8389,37.7196,37.7196,298224.0
2022-03-14 13:50:00,41.12,41.18,41.06,41.16,375799.0,37.7288,37.7838,37.6737,37.7655,375799.0
2022-03-14 13:55:00,41.16,41.23,41.15,41.16,594580.0,37.7655,37.8297,37.7563,37.7655,594580.0
2022-03-14 14:00:00,41.16,41.17,41.08,41.1,314498.0,37.7655,37.7746,37.6921,37.7104,314498.0
2022-03-14 14:05:00,41.1,41.21,41.09,41.16,504162.0,37.7104,37.8113,37.7012,37.7655,504162.0
2022-03-14 14:10:00,41.16,41.21,41.14,41.2,187633.0,37.7655,37.8113,37.7471,37.8022,187633.0
2022-03-14 14:15:00,41.2,41.21,41.1,41.14,223416.0,37.8022,37.8113,37.7104,37.7471,223416.0
2022-03-14 14:20:00,41.14,41.15,41.05,41.11,349184.0,37.7471,37.7563,37.6645,37.7196,349184.0
2022-03-14 14:25:00,41.11,41.13,41.04,41.05,247415.0,37.7196,37.7379,37.6554,37.6645,247415.0
2022-03-14 14:30:00,41.05,41.09,41.0,41.08,452581.0,37.6645,37.7012,37.6187,37.6921,452581.0
2022-03-14 14:35:00,41.08,41.15,41.05,41.07,281486.0,37.6921,37.7563,37.6645,37.6829,281486.0
2022-03-14 14:40:00,41.08,41.11,41.05,41.09,200248.0,37.6921,37.7196,37.6645,37.7012,200248.0
2022-03-14 14:45:00,41.09,41.1,41.02,41.04,186577.0,37.7012,37.7104,37.637,37.6554,186577.0
2022-03-14 14:50:00,41.04,41.15,41.01,41.15,226141.0,37.6554,37.7563,37.6278,37.7563,226141.0
2022-03-14 14:55:00,41.15,41.16,41.09,41.13,430182.0,37.7563,37.7655,37.7012,37.7379,430182.0
2022-03-14 15:00:00,41.14,41.3,41.11,41.26,559022.0,37.7471,37.8939,37.7196,37.8572,559022.0
2022-03-14 15:05:00,41.25,41.29,41.17,41.2,338002.0,37.848,37.8847,37.7746,37.8022,338002.0
2022-03-14 15:10:00,41.19,41.27,41.18,41.26,275187.0,37.793,37.8664,37.7838,37.8572,275187.0
2022-03-14 15:15:00,41.26,41.31,41.19,41.21,607070.0,37.8572,37.9031,37.793,37.8113,607070.0
2022-03-14 15:20:00,41.21,41.28,41.18,41.27,494494.0,37.8113,37.8756,37.7838,37.8664,494494.0
2022-03-14 15:25:00,41.27,41.28,41.18,41.19,357747.0,37.8664,37.8756,37.7838,37.793,357747.0
2022-03-14 15:30:00,41.19,41.19,41.04,41.09,470581.0,37.793,37.793,37.6554,37.7012,470581.0
2022-03-14 15:35:00,41.09,41.16,41.05,41.14,556146.0,37.7012,37.7655,37.6645,37.7471,556146.0
2022-03-14 15:40:00,41.13,41.18,41.09,41.17,629552.0,37.7379,37.7838,37.7012,37.7746,629552.0
2022-03-14 15:45:00,41.18,41.21,41.09,41.12,1069010.0,37.7838,37.8113,37.7012,37.7288,1069010.0
2022-03-14 15:50:00,41.12,41.23,41.07,41.19,1153909.0,37.7288,37.8297,37.6829,37.793,1153909.0
2022-03-14 15:55:00,41.19,41.26,41.15,41.2,2969141.0,37.793,37.8572,37.7563,37.8022,2969141.0
2022-03-15 09:30:00,41.26,41.66,41.26,41.65,1856812.0,37.8572,38.2242,37.8572,38.2151,1856812.0
2022-03-15 09:35:00,41.65,41.78,41.55,41.64,746724.0,38.2151,38.3343,38.1233,38.2059,746724.0
2022-03-15 09:40:00,41.64,41.72,41.19,41.25,588063.0,38.2059,38.2793,37.793,37.848,588063.0
2022-03-15 09:45:00,41.25,41.44,41.22,41.39,586458.0,37.848,38.0224,37.8205,37.9765,586458.0
2022-03-15 09:50:00,41.39,41.43,41.22,41.24,396593.0,37.9765,38.0132,37.8205,37.8389,396593.0
2022-03-15 09:55:00,41.23,41.3,41.14,41.18,466534.0,37.8297,37.8939,37.7471,37.7838,466534.0
2022-03-15 10:00:00,41.18,41.3,41.08,41.19,616526.0,37.7838,37.8939,37.6921,37.793,616526.0
2022-03-15 10:05:00,41.18,41.21,40.91,40.95,510254.0,37.7838,37.8113,37.5361,37.5728,510254.0
2022-03-15 10:10:00,40.95,41.0,40.87,40.98,376164.0,37.5728,37.6187,37.4994,37.6003,376164.0
2022-03-15 10:15:00,40.97,41.16,40.92,41.16,375478.0,37.5911,37.7655,37.5453,37.7655,375478.0
2022-03-15 10:20:00,41.16,41.18,41.05,41.18,398818.0,37.7655,37.7838,37.6645,37.7838,398818.0
2022-03-15 10:25:00,41.17,41.36,41.14,41.36,450542.0,37.7746,37.949,37.7471,37.949,450542.0
2022-03-15 10:30:00,41.36,41.43,41.32,41.36,434714.0,37.949,38.0132,37.9123,37.949,434714.0
2022-03-15 10:35:00,41.37,41.54,41.36,41.5,435885.0,37.9581,38.1141,37.949,38.0774,435885.0
2022-03-15 10:40:00,41.5,41.62,41.5,41.6,415065.0,38.0774,38.1875,38.0774,38.1692,415065.0
2022-03-15 10:45:00,41.6,41.68,41.57,41.61,286319.0,38.1692,38.2426,38.1417,38.1784,286319.0
2022-03-15 10:50:00,41.61,41.64,41.51,41.56,379714.0,38.1784,38.2059,38.0866,38.1325,379714.0
2022-03-15 10:55:00,41.56,41.57,41.38,41.44,289434.0,38.1325,38.1417,37.9673,38.0224,289434.0
2022-03-15 11:00:00,41.43,41.5,41.42,41.46,395709.0,38.0132,38.0774,38.004,38.0407,395709.0
2022-03-15 11:05:00,41.46,41.46,41.27,41.41,367695.0,38.0407,38.0407,37.8664,37.9948,367695.0
2022-03-15 11:10:00,41.41,41.49,41.39,41.43,540878.0,37.9948,38.0683,37.9765,38.0132,540878.0
2022-03-15 11:15:00,41.43,41.43,41.31,41.4,280461.0,38.0132,38.0132,37.9031,37.9857,280461.0
2022-03-15 11:20:00,41.4,41.41,41.27,41.35,283317.0,37.9857,37.9948,37.8664,37.9398,283317.0
2022-03-15 11:25:00,41.34,41.4,41.32,41.37,327741.0,37.9306,37.9857,37.9123,37.9581,327741.0
2022-03-15 11:30:00,41.36,41.39,41.28,41.3,318445.0,37.949,37.9765,37.8756,37.8939,318445.0
2022-03-15 11:35:00,41.31,41.34,41.21,41.27,305676.0,37.9031,37.9306,37.8113,37.8664,305676.0
2022-03-15 11:40:00,41.27,41.44,41.27,41.41,576648.0,37.8664,38.0224,37.8664,37.9948,576648.0
2022-03-15 11:45:00,41.4,41.45,41.35,41.45,293471.0,37.9857,38.0316,37.9398,38.0316,293471.0
2022-03-15 11:50:00,41.45,41.49,41.28,41.3,471211.0,38.0316,38.0683,37.8756,37.8939,471211.0
2022-03-15 11:55:00,41.31,41.31,41.06,41.16,735676.0,37.9031,37.9031,37.6737,37.7655,735676.0
2022-03-15 12:00:00,41.16,41.17,41.01,41.05,336142.0,37.7655,37.7746,37.6278,37.6645,336142.0
2022-03-15 12:05:00,41.05,41.15,41.01,41.1,297757.0,37.6645,37.7563,37.6278,37.7104,297757.0
2022-03-15 12:10:00,41.11,41.15,41.06,41.12,223408.0,37.7196,37.7563,37.6737,37.7288,223408.0
2022-03-15 12:15:00,41.11,41.13,41.05,41.09,232655.0,37.7196,37.7379,37.6645,37.7012,232655.0
2022-03-15 12:20:00,41.09,41.16,41.07,41.16,195951.0,37.7012,37.7655,37.6829,37.7655,195951.0
2022-03-15 12:25:00,41.16,41.22,41.15,41.18,261957.0,37.7655,37.8205,37.7563,37.7838,261957.0
2022-03-15 12:30:00,41.18,41.22,41.16,41.2,210306.0,37.7838,37.8205,37.7655,37.8022,210306.0
2022-03-15 12:35:00,41.2,41.26,41.19,41.26,189453.0,37.8022,37.8572,37.793,37.8572,189453.0
2022-03-15 12:40:00,41.26,41.27,41.21,41.22,205625.0,37.8572,37.8664,37.8113,37.8205,205625.0
2022-03-15 12:45:00,41.21,41.26,41.2,41.25,237578.0,37.8113,37.8572,37.8022,37.848,237578.0
2022-03-15 12:50:00,41.25,41.26,41.16,41.2,175474.0,37.848,37.8572,37.7655,37.8022,175474.0
2022-03-15 12:55:00,41.2,41.34,41.19,41.3,223512.0,37.8022,37.9306,37.793,37.8939,223512.0
2022-03-15 13:00:00,41.3,41.4,41.3,41.39,236933.0,37.8939,37.9857,37.8939,37.9765,236933.0
2022-03-15 13:05:00,41.39,41.4,41.3,41.34,205180.0,37.9765,37.9857,37.8939,37.9306,205180.0
2022-03-15 13:10:00,41.34,41.35,41.25,41.26,332935.0,37.9306,37.9398,37.848,37.8572,332935.0
2022-03-15 13:15:00,41.26,41.35,41.25,41.28,338198.0,37.8572,37.9398,37.848,37.8756,338198.0
2022-03-15 13:20:00,41.29,41.32,41.26,41.3,226046.0,37.8847,37.9123,37.8572,37.8939,226046.0
2022-03-15 13:25:00,41.3,41.4,41.24,41.25,245290.0,37.8939,37.9857,37.8389,37.848,245290.0
2022-03-15 13:30:00,41.24,41.3,41.2,41.25,179090.0,37.8389,37.8939,37.8022,37.848,179090.0
2022-03-15 13:35:00,41.26,41.33,41.24,41.24,150549.0,37.8572,37.9214,37.8389,37.8389,150549.0
2022-03-15 13:40:00,41.25,41.31,41.21,41.29,287572.0,37.848,37.9031,37.8113,37.8847,287572.0
2022-03-15 13:45:00,41.29,41.31,41.24,41.25,176302.0,37.8847,37.9031,37.8389,37.848,176302.0
2022-03-15 13:50:00,41.25,41.3,41.24,41.26,180324.0,37.848,37.8939,37.8389,37.8572,180324.0
2022-03-15 13:55:00,41.26,41.29,41.24,41.26,172122.0,37.8572,37.8847,37.8389,37.8572,172122.0
2022-03-15 14:00:00,41.25,41.28,41.18,41.19,220063.0,37.848,37.8756,37.7838,37.793,220063.0
2022-03-15 14:05:00,41.2,41.25,41.16,41.23,336019.0,37.8022,37.848,37.7655,37.8297,336019.0
2022-03-15 14:10:00,41.23,41.24,41.12,41.13,171683.0,37.8297,37.8389,37.7288,37.7379,171683.0
2022-03-15 14:15:00,41.13,41.15,41.08,41.11,291892.0,37.7379,37.7563,37.6921,37.7196,291892.0
2022-03-15 14:20:00,41.1,41.15,41.07,41.12,222957.0,37.7104,37.7563,37.6829,37.7288,222957.0
2022-03-15 14:25:00,41.12,41.17,41.1,41.13,200093.0,37.7288,37.7746,37.7104,37.7379,200093.0
2022-03-15 14:30:00,41.13,41.27,41.06,41.24,422258.0,37.7379,37.8664,37.6737,37.8389,422258.0
2022-03-15 14:35:00,41.25,41.27,41.21,41.25,281600.0,37.848,37.8664,37.8113,37.848,281600.0
2022-03-15 14:40:00,41.25,41.32,41.24,41.28,271859.0,37.848,37.9123,37.8389,37.8756,271859.0
2022-03-15 14:45:00,41.29,41.41,41.27,41.41,315382.0,37.8847,37.9948,37.8664,37.9948,315382.0
2022-03-15 14:50:00,41.41,41.43,41.37,41.39,250685.0,37.9948,38.0132,37.9581,37.9765,250685.0
2022-03-15 14:55:00,41.4,41.44,41.38,41.42,225010.0,37.9857,38.0224,37.9673,38.004,225010.0
2022-03-15 15:00:00,41.41,41.45,41.38,41.43,303211.0,37.9948,38.0316,37.9673,38.0132,303211.0
2022-03-15 15:05:00,41.43,41.49,41.42,41.43,379656.0,38.0132,38.0683,38.004,38.0132,379656.0
2022-03-15 15:10:00,41.43,41.5,41.42,41.43,280671.0,38.0132,38.0774,38.004,38.0132,280671.0
2022-03-15 15:15:00,41.44,41.51,41.41,41.5,401189.0,38.0224,38.0866,37.9948,38.0774,401189.0
2022-03-15 15:20:00,41.51,41.54,41.48,41.52,336251.0,38.0866,38.1141,38.0591,38.0958,336251.0
2022-03-15 15:25:00,41.53,41.58,41.51,41.52,374219.0,38.105,38.1508,38.0866,38.0958,374219.0
2022-03-15 15:30:00,41.52,41.61,41.51,41.54,554488.0,38.0958,38.1784,38.0866,38.1141,554488.0
2022-03-15 15:35:00,41.54,41.56,41.51,41.55,386477.0,38.1141,38.1325,38.0866,38.1233,386477.0
2022-03-15 15:40:00,41.55,41.57,41.48,41.55,572130.0,38.1233,38.1417,38.0591,38.1233,572130.0
2022-03-15 15:45:00,41.55,41.56,41.43,41.51,852174.0,38.1233,38.1325,38.0132,38.0866,852174.0
2022-03-15 15:50:00,41.5,41.58,41.49,41.51,1029229.0,38.0774,38.1508,38.0683,38.0866,1029229.0
2022-03-15 15:55:00,41.51,41.52,41.41,41.52,2341104.0,38.0866,38.0958,37.9948,38.0958,2341104.0
2022-03-16 09:30:00,42.24,42.31,42.05,42.12,1615974.0,38.7564,38.8206,38.5821,38.6463,1615974.0
2022-03-16 09:35:00,42.12,42.21,41.92,42.21,1116694.0,38.6463,38.7289,38.4628,38.7289,1116694.0
2022-03-16 09:40:00,42.2,42.45,42.18,42.43,1215676.0,38.7197,38.9491,38.7013,38.9307,1215676.0
2022-03-16 09:45:00,42.43,42.5,42.27,42.5,891255.0,38.9307,38.995,38.7839,38.995,891255.0
2022-03-16 09:50:00,42.5,42.52,42.36,42.38,766437.0,38.995,39.0133,38.8665,38.8849,766437.0
2022-03-16 09:55:00,42.38,42.5,42.3,42.33,634973.0,38.8849,38.995,38.8114,38.839,634973.0
2022-03-16 10:00:00,42.32,42.34,42.18,42.25,641181.0,38.8298,38.8482,38.7013,38.7656,641181.0
2022-03-16 10:05:00,42.25,42.32,42.21,42.21,494137.0,38.7656,38.8298,38.7289,38.7289,494137.0
2022-03-16 10:10:00,42.22,42.46,42.21,42.44,812683.0,38.738,38.9583,38.7289,38.9399,812683.0
2022-03-16 10:15:00,42.44,42.89,42.43,42.83,1414182.0,38.9399,39.3528,38.9307,39.2977,1414182.0
2022-03-16 10:20:00,42.83,43.0,42.81,42.89,868028.0,39.2977,39.4537,39.2794,39.3528,868028.0
2022-03-16 10:25:00,42.9,42.98,42.88,42.88,730705.0,39.362,39.4354,39.3436,39.3436,730705.0
2022-03-16 10:30:00,42.89,43.03,42.86,42.98,778385.0,39.3528,39.4812,39.3253,39.4354,778385.0
2022-03-16 10:35:00,42.98,43.05,42.88,43.0,565755.0,39.4354,39.4996,39.3436,39.4537,565755.0
2022-03-16 10:40:00,43.0,43.05,42.7,42.86,915838.0,39.4537,39.4996,39.1785,39.3253,915838.0
2022-03-16 10:45:00,42.87,43.0,42.81,42.83,574184.0,39.3344,39.4537,39.2794,39.2977,574184.0
2022-03-16 10:50:00,42.83,42.89,42.71,42.72,547821.0,39.2977,39.3528,39.1876,39.1968,547821.0
2022-03-16 10:55:00,42.73,42.75,42.65,42.75,430441.0,39.206,39.2243,39.1326,39.2243,430441.0
2022-03-16 11:00:00,42.75,42.75,42.58,42.66,732015.0,39.2243,39.2243,39.0684,39.1418,732015.0
2022-03-16 11:05:00,42.66,42.7,42.56,42.61,438063.0,39.1418,39.1785,39.05,39.0959,438063.0
2022-03-16 11:10:00,42.61,42.7,42.6,42.63,334046.0,39.0959,39.1785,39.0867,39.1142,334046.0
2022-03-16 11:15:00,42.63,42.68,42.59,42.68,324394.0,39.1142,39.1601,39.0775,39.1601,324394.0
2022-03-16 11:20:00,42.68,42.71,42.63,42.66,420196.0,39.1601,39.1876,39.1142,39.1418,420196.0
2022-03-16 11:25:00,42.66,42.71,42.61,42.66,313090.0,39.1418,39.1876,39.0959,39.1418,313090.0
2022-03-16 11:30:00,42.66,42.71,42.63,42.66,326524.0,39.1418,39.1876,39.1142,39.1418,326524.0
2022-03-16 11:35:00,42.66,42.7,42.59,42.69,385105.0,39.1418,39.1785,39.0775,39.1693,385105.0
2022-03-16 11:40:00,42.68,42.69,42.62,42.68,347752.0,39.1601,39.1693,39.1051,39.1601,347752.0
2022-03-16 11:45:00,42.69,42.71,42.6,42.63,518346.0,39.1693,39.1876,39.0867,39.1142,518346.0
2022-03-16 11:50:00,42.63,42.72,42.61,42.7,289677.0,39.1142,39.1968,39.0959,39.1785,289677.0
2022-03-16 11:55:00,42.7,42.77,42.69,42.74,272502.0,39.1785,39.2427,39.1693,39.2152,272502.0
2022-03-16 12:00:00,42.75,42.87,42.72,42.77,272465.0,39.2243,39.3344,39.1968,39.2427,272465.0
2022-03-16 12:05:00,42.78,42.82,42.77,42.78,284729.0,39.2519,39.2886,39.2427,39.2519,284729.0
2022-03-16 12:10:00,42.77,42.81,42.77,42.79,195523.0,39.2427,39.2794,39.2427,39.261,195523.0
2022-03-16 12:15:00,42.8,42.83,42.76,42.77,236286.0,39.2702,39.2977,39.2335,39.2427,236286.0
2022-03-16 12:20:00,42.76,42.79,42.71,42.77,279406.0,39.2335,39.261,39.1876,39.2427,279406.0
2022-03-16 12:25:00,42.77,42.79,42.73,42.77,258304.0,39.2427,39.261,39.206,39.2427,258304.0
2022-03-16 12:30:00,42.77,42.79,42.74,42.76,183729.0,39.2427,39.261,39.2152,39.2335,183729.0
2022-03-16 12:35:00,42.77,42.81,42.73,42.73,264746.0,39.2427,39.2794,39.206,39.206,264746.0
2022-03-16 12:40:00,42.73,42.81,42.72,42.78,220420.0,39.206,39.2794,39.1968,39.2519,220420.0
2022-03-16 12:45:00,42.78,42.78,42.57,42.62,367325.0,39.2519,39.2519,39.0592,39.1051,367325.0
2022-03-16 12:50:00,42.62,42.72,42.59,42.61,465442.0,39.1051,39.1968,39.0775,39.0959,465442.0
2022-03-16 12:55:00,42.61,42.65,42.55,42.63,189698.0,39.0959,39.1326,39.0408,39.1142,189698.0
2022-03-16 13:00:00,42.64,42.7,42.62,42.66,193520.0,39.1234,39.1785,39.1051,39.1418,193520.0
2022-03-16 13:05:00,42.66,42.71,42.52,42.54,314765.0,39.1418,39.1876,39.0133,39.0317,314765.0
2022-03-16 13:10:00,42.53,42.54,42.48,42.54,357121.0,39.0225,39.0317,38.9766,39.0317,357121.0
2022-03-16 13:15:00,42.53,42.58,42.46,42.54,318467.0,39.0225,39.0684,38.9583,39.0317,318467.0
2022-03-16 13:20:00,42.55,42.63,42.52,42.59,280201.0,39.0408,39.1142,39.0133,39.0775,280201.0
2022-03-16 13:25:00,42.6,42.63,42.56,42.62,296679.0,39.0867,39.1142,39.05,39.1051,296679.0
2022-03-16 13:30:00,42.62,42.68,42.58,42.61,149660.0,39.1051,39.1601,39.0684,39.0959,149660.0
2022-03-16 13:35:00,42.6,42.63,42.53,42.55,219087.0,39.0867,39.1142,39.0225,39.0408,219087.0
2022-03-16 13:40:00,42.55,42.57,42.46,42.49,198178.0,39.0408,39.0592,38.9583,38.9858,198178.0
2022-03-16 13:45:00,42.5,42.51,42.44,42.46,208407.0,38.995,39.0041,38.9399,38.9583,208407.0
2022-03-16 13:50:00,42.45,42.55,42.41,42.52,265442.0,38.9491,39.0408,38.9124,39.0133,265442.0
2022-03-16 13:55:00,42.52,42.6,42.47,42.54,286980.0,39.0133,39.0867,38.9674,39.0317,286980.0
2022-03-16 14:00:00,42.54,42.68,42.35,42.41,709387.0,39.0317,39.1601,38.8573,38.9124,709387.0
2022-03-16 14:05:00,42.41,42.46,42.2,42.21,602321.0,38.9124,38.9583,38.7197,38.7289,602321.0
2022-03-16 14:10:00,42.2,42.37,42.16,42.34,937529.0,38.7197,38.8757,38.683,38.8482,937529.0
2022-03-16 14:15:00,42.34,42.62,42.31,42.61,1197126.0,38.8482,39.1051,38.8206,39.0959,1197126.0
2022-03-16 14:20:00,42.62,42.62,42.43,42.44,950399.0,39.1051,39.1051,38.9307,38.9399,950399.0
2022-03-16 14:25:00,42.44,42.47,42.3,42.33,695569.0,38.9399,38.9674,38.8114,38.839,695569.0
2022-03-16 14:30:00,42.32,42.32,42.13,42.22,743878.0,38.8298,38.8298,38.6555,38.738,743878.0
2022-03-16 14:35:00,42.22,42.43,42.16,42.41,857145.0,38.738,38.9307,38.683,38.9124,857145.0
2022-03-16 14:40:00,42.42,42.6,42.41,42.55,928639.0,38.9216,39.0867,38.9124,39.0408,928639.0
2022-03-16 14:45:00,42.55,42.62,42.48,42.57,880375.0,39.0408,39.1051,38.9766,39.0592,880375.0
2022-03-16 14:50:00,42.57,42.58,42.45,42.54,874947.0,39.0592,39.0684,38.9491,39.0317,874947.0
2022-03-16 14:55:00,42.54,42.62,42.35,42.36,838510.0,39.0317,39.1051,38.8573,38.8665,838510.0
2022-03-16 15:00:00,42.36,42.53,42.32,42.43,607612.0,38.8665,39.0225,38.8298,38.9307,607612.0
2022-03-16 15:05:00,42.43,42.49,42.27,42.32,749965.0,38.9307,38.9858,38.7839,38.8298,749965.0
2022-03-16 15:10:00,42.32,42.41,42.29,42.41,568069.0,38.8298,38.9124,38.8023,38.9124,568069.0
2022-03-16 15:15:00,42.4,42.57,42.31,42.57,774571.0,38.9032,39.0592,38.8206,39.0592,774571.0
2022-03-16 15:20:00,42.56,42.68,42.54,42.59,760648.0,39.05,39.1601,39.0317,39.0775,760648.0
2022-03-16 15:25:00,42.59,42.64,42.57,42.63,392781.0,39.0775,39.1234,39.0592,39.1142,392781.0
2022-03-16 15:30:00,42.63,42.63,42.47,42.54,723761.0,39.1142,39.1142,38.9674,39.0317,723761.0
2022-03-16 15:35:00,42.54,42.68,42.48,42.68,912633.0,39.0317,39.1601,38.9766,39.1601,912633.0
2022-03-16 15:40:00,42.67,42.75,42.59,42.62,1182997.0,39.1509,39.2243,39.0775,39.1051,1182997.0
2022-03-16 15:45:00,42.61,42.75,42.57,42.68,1001164.0,39.0959,39.2243,39.0592,39.1601,1001164.0
2022-03-16 15:50:00,42.68,42.8,42.65,42.76,1190554.0,39.1601,39.2702,39.1326,39.2335,1190554.0
2022-03-16 15:55:00,42.75,42.83,42.73,42.8,2601719.0,39.2243,39.2977,39.206,39.2702,2601719.0
2022-03-17 09:30:00,42.41,42.54,42.11,42.34,2013524.0,38.9124,39.0317,38.6371,38.8482,2013524.0
2022-03-17 09:35:00,42.35,42.4,41.94,42.01,1544731.0,38.8573,38.9032,38.4811,38.5454,1544731.0
2022-03-17 09:40:00,42.01,42.16,41.83,42.15,1201849.0,38.5454,38.683,38.3802,38.6738,1201849.0
2022-03-17 09:45:00,42.14,42.48,42.13,42.34,920386.0,38.6646,38.9766,38.6555,38.8482,920386.0
2022-03-17 09:50:00,42.33,42.44,42.19,42.25,532446.0,38.839,38.9399,38.7105,38.7656,532446.0
2022-03-17 09:55:00,42.25,42.49,42.23,42.46,789215.0,38.7656,38.9858,38.7472,38.9583,789215.0
2022-03-17 10:00:00,42.46,42.46,42.21,42.22,660812.0,38.9583,38.9583,38.7289,38.738,660812.0
2022-03-17 10:05:00,42.22,42.38,42.18,42.25,664742.0,38.738,38.8849,38.7013,38.7656,664742.0
2022-03-17 10:10:00,42.25,42.34,42.12,42.23,665634.0,38.7656,38.8482,38.6463,38.7472,665634.0
2022-03-17 10:15:00,42.24,42.33,42.21,42.28,597970.0,38.7564,38.839,38.7289,38.7931,597970.0
2022-03-17 10:20:00,42.27,42.57,42.26,42.55,1006547.0,38.7839,39.0592,38.7747,39.0408,1006547.0
2022-03-17 10:25:00,42.55,42.65,42.51,42.62,637497.0,39.0408,39.1326,39.0041,39.1051,637497.0
2022-03-17 10:30:00,42.63,42.65,42.41,42.45,665660.0,39.1142,39.1326,38.9124,38.9491,665660.0
2022-03-17 10:35:00,42.45,42.46,42.31,42.36,430829.0,38.9491,38.9583,38.8206,38.8665,430829.0
2022-03-17 10:40:00,42.37,42.38,42.21,42.3,364048.0,38.8757,38.8849,38.7289,38.8114,364048.0
2022-03-17 10:45:00,42.3,42.37,42.15,42.22,500354.0,38.8114,38.8757,38.6738,38.738,500354.0
2022-03-17 10:50:00,42.21,42.25,42.11,42.13,374871.0,38.7289,38.7656,38.6371,38.6555,374871.0
2022-03-17 10:55:00,42.12,42.25,42.12,42.25,361901.0,38.6463,38.7656,38.6463,38.7656,361901.0
2022-03-17 11:00:00,42.24,42.32,42.18,42.22,277867.0,38.7564,38.8298,38.7013,38.738,277867.0
2022-03-17 11:05:00,42.22,42.33,42.2,42.3,258931.0,38.738,38.839,38.7197,38.8114,258931.0
2022-03-17 11:10:00,42.3,42.35,42.24,42.25,304189.0,38.8114,38.8573,38.7564,38.7656,304189.0
2022-03-17 11:15:00,42.24,42.34,42.23,42.32,292407.0,38.7564,38.8482,38.7472,38.8298,292407.0
2022-03-17 11:20:00,42.32,42.34,42.24,42.3,427671.0,38.8298,38.8482,38.7564,38.8114,427671.0
2022-03-17 11:25:00,42.29,42.3,42.23,42.26,272842.0,38.8023,38.8114,38.7472,38.7747,272842.0
2022-03-17 11:30:00,42.26,42.31,42.21,42.3,301025.0,38.7747,38.8206,38.7289,38.8114,301025.0
2022-03-17 11:35:00,42.3,42.34,42.23,42.33,237570.0,38.8114,38.8482,38.7472,38.839,237570.0
2022-03-17 11:40:00,42.34,42.38,42.28,42.32,249891.0,38.8482,38.8849,38.7931,38.8298,249891.0
2022-03-17 11:45:00,42.32,42.33,42.2,42.21,406768.0,38.8298,38.839,38.7197,38.7289,406768.0
2022-03-17 11:50:00,42.21,42.34,42.19,42.34,380186.0,38.7289,38.8482,38.7105,38.8482,380186.0
2022-03-17 11:55:00,42.33,42.36,42.22,42.24,282640.0,38.839,38.8665,38.738,38.7564,282640.0
2022-03-17 12:00:00,42.25,42.33,42.24,42.29,309997.0,38.7656,38.839,38.7564,38.8023,309997.0
2022-03-17 12:05:00,42.29,42.34,42.28,42.32,182332.0,38.8023,38.8482,38.7931,38.8298,182332.0
2022-03-17 12:10:00,42.33,42.34,42.28,42.3,215224.0,38.839,38.8482,38.7931,38.8114,215224.0
2022-03-17 12:15:00,42.3,42.35,42.27,42.35,223904.0,38.8114,38.8573,38.7839,38.8573,223904.0
2022-03-17 12:20:00,42.34,42.45,42.34,42.43,443651.0,38.8482,38.9491,38.8482,38.9307,443651.0
2022-03-17 12:25:00,42.43,42.49,42.41,42.48,377550.0,38.9307,38.9858,38.9124,38.9766,377550.0
2022-03-17 12:30:00,42.47,42.49,42.44,42.47,217602.0,38.9674,38.9858,38.9399,38.9674,217602.0
2022-03-17 12:35:00,42.46,42.48,42.41,42.44,232715.0,38.9583,38.9766,38.9124,38.9399,232715.0
2022-03-17 12:40:00,42.43,42.56,42.4,42.52,1385297.0,38.9307,39.05,38.9032,39.0133,1385297.0
2022-03-17 12:45:00,42.53,42.54,42.49,42.52,397286.0,39.0225,39.0317,38.9858,39.0133,397286.0
2022-03-17 12:50:00,42.51,42.56,42.51,42.54,246705.0,39.0041,39.05,39.0041,39.0317,246705.0
2022-03-17 12:55:00,42.54,42.64,42.53,42.63,600389.0,39.0317,39.1234,39.0225,39.1142,600389.0
2022-03-17 13:00:00,42.63,42.66,42.6,42.66,304100.0,39.1142,39.1418,39.0867,39.1418,304100.0
2022-03-17 13:05:00,42.66,42.68,42.61,42.63,349660.0,39.1418,39.1601,39.0959,39.1142,349660.0
2022-03-17 13:10:00,42.63,42.64,42.55,42.59,323750.0,39.1142,39.1234,39.0408,39.0775,323750.0
2022-03-17 13:15:00,42.59,42.68,42.58,42.66,267835.0,39.0775,39.1601,39.0684,39.1418,267835.0
2022-03-17 13:20:00,42.67,42.79,42.65,42.78,582239.0,39.1509,39.261,39.1326,39.2519,582239.0
2022-03-17 13:25:00,42.78,42.86,42.77,42.84,393079.0,39.2519,39.3253,39.2427,39.3069,393079.0
2022-03-17 13:30:00,42.84,42.85,42.78,42.83,283294.0,39.3069,39.3161,39.2519,39.2977,283294.0
2022-03-17 13:35:00,42.83,42.86,42.77,42.82,341310.0,39.2977,39.3253,39.2427,39.2886,341310.0
2022-03-17 13:40:00,42.83,42.96,42.82,42.9,556469.0,39.2977,39.417,39.2886,39.362,556469.0
2022-03-17 13:45:00,42.9,42.95,42.85,42.93,316836.0,39.362,39.4078,39.3161,39.3895,316836.0
2022-03-17 13:50:00,42.93,42.95,42.86,42.88,248733.0,39.3895,39.4078,39.3253,39.3436,248733.0
2022-03-17 13:55:00,42.88,42.94,42.87,42.91,232809.0,39.3436,39.3987,39.3344,39.3711,232809.0
2022-03-17 14:00:00,42.91,42.94,42.85,42.89,309850.0,39.3711,39.3987,39.3161,39.3528,309850.0
2022-03-17 14:05:00,42.9,42.93,42.86,42.87,343525.0,39.362,39.3895,39.3253,39.3344,343525.0
2022-03-17 14:10:00,42.87,42.87,42.81,42.84,257971.0,39.3344,39.3344,39.2794,39.3069,257971.0
2022-03-17 14:15:00,42.84,42.87,42.81,42.84,183089.0,39.3069,39.3344,39.2794,39.3069,183089.0
2022-03-17 14:20:00,42.84,42.88,42.8,42.8,220522.0,39.3069,39.3436,39.2702,39.2702,220522.0
2022-03-17 14:25:00,42.8,42.85,42.73,42.73,295569.0,39.2702,39.3161,39.206,39.206,295569.0
2022-03-17 14:30:00,42.73,42.83,42.73,42.8,206288.0,39.206,39.2977,39.206,39.2702,206288.0
2022-03-17 14:35:00,42.8,42.82,42.73,42.73,193227.0,39.2702,39.2886,39.206,39.206,193227.0
2022-03-17 14:40:00,42.73,42.76,42.7,42.74,231601.0,39.206,39.2335,39.1785,39.2152,231601.0
2022-03-17 14:45:00,42.75,42.91,42.74,42.9,387959.0,39.2243,39.3711,39.2152,39.362,387959.0
2022-03-17 14:50:00,42.89,42.9,42.79,42.79,160506.0,39.3528,39.362,39.261,39.261,160506.0
2022-03-17 14:55:00,42.8,42.85,42.77,42.83,239797.0,39.2702,39.3161,39.2427,39.2977,239797.0
2022-03-17 15:00:00,42.83,42.92,42.81,42.92,258893.0,39.2977,39.3803,39.2794,39.3803,258893.0
2022-03-17 15:05:00,42.91,42.92,42.81,42.82,301518.0,39.3711,39.3803,39.2794,39.2886,301518.0
2022-03-17 15:10:00,42.82,42.82,42.7,42.76,553199.0,39.2886,39.2886,39.1785,39.2335,553199.0
2022-03-17 15:15:00,42.77,42.86,42.76,42.82,431800.0,39.2427,39.3253,39.2335,39.2886,431800.0
2022-03-17 15:20:00,42.83,42.83,42.74,42.75,403388.0,39.2977,39.2977,39.2152,39.2243,403388.0
2022-03-17 15:25:00,42.75,42.82,42.75,42.81,447374.0,39.2243,39.2886,39.2243,39.2794,447374.0
2022-03-17 15:30:00,42.8,42.84,42.78,42.81,667539.0,39.2702,39.3069,39.2519,39.2794,667539.0
2022-03-17 15:35:00,42.81,42.85,42.8,42.84,339825.0,39.2794,39.3161,39.2702,39.3069,339825.0
2022-03-17 15:40:00,42.84,42.95,42.83,42.93,949171.0,39.3069,39.4078,39.2977,39.3895,949171.0
2022-03-17 15:45:00,42.92,42.98,42.9,42.98,593909.0,39.3803,39.4354,39.362,39.4354,593909.0
2022-03-17 15:50:00,42.97,43.0,42.89,42.93,1058434.0,39.4262,39.4537,39.3528,39.3895,1058434.0
2022-03-17 15:55:00,42.92,43.04,42.9,43.03,2265018.0,39.3803,39.4904,39.362,39.4812,2265018.0
2022-03-18 09:30:00,42.76,42.86,42.45,42.5,7321765.0,39.2335,39.3253,38.9491,38.995,7321765.0
2022-03-18 09:35:00,42.51,42.64,42.39,42.52,1038311.0,39.0041,39.1234,38.894,39.0133,1038311.0
2022-03-18 09:40:00,42.52,42.65,42.44,42.46,726643.0,39.0133,39.1326,38.9399,38.9583,726643.0
2022-03-18 09:45:00,42.46,42.54,42.4,42.47,937117.0,38.9583,39.0317,38.9032,38.9674,937117.0
2022-03-18 09:50:00,42.47,42.53,42.26,42.37,860169.0,38.9674,39.0225,38.7747,38.8757,860169.0
2022-03-18 09:55:00,42.36,42.44,42.26,42.44,877988.0,38.8665,38.9399,38.7747,38.9399,877988.0
2022-03-18 10:00:00,42.44,42.54,42.38,42.49,893621.0,38.9399,39.0317,38.8849,38.9858,893621.0
2022-03-18 10:05:00,42.49,42.56,42.46,42.51,429300.0,38.9858,39.05,38.9583,39.0041,429300.0
2022-03-18 10:10:00,42.51,42.56,42.46,42.49,822577.0,39.0041,39.05,38.9583,38.9858,822577.0
2022-03-18 10:15:00,42.49,42.51,42.32,42.37,846726.0,38.9858,39.0041,38.8298,38.8757,846726.0
2022-03-18 10:20:00,42.37,42.53,42.31,42.51,929611.0,38.8757,39.0225,38.8206,39.0041,929611.0
2022-03-18 10:25:00,42.51,42.53,42.45,42.51,461238.0,39.0041,39.0225,38.9491,39.0041,461238.0
2022-03-18 10:30:00,42.51,42.53,42.46,42.48,370947.0,39.0041,39.0225,38.9583,38.9766,370947.0
2022-03-18 10:35:00,42.47,42.52,42.44,42.5,299306.0,38.9674,39.0133,38.9399,38.995,299306.0
2022-03-18 10:40:00,42.51,42.55,42.44,42.5,503918.0,39.0041,39.0408,38.9399,38.995,503918.0
2022-03-18 10:45:00,42.49,42.52,42.33,42.36,447713.0,38.9858,39.0133,38.839,38.8665,447713.0
2022-03-18 10:50:00,42.34,42.43,42.3,42.41,437681.0,38.8482,38.9307,38.8114,38.9124,437681.0
2022-03-18 10:55:00,42.41,42.46,42.39,42.44,309729.0,38.9124,38.9583,38.894,38.9399,309729.0
2022-03-18 11:00:00,42.44,42.5,42.41,42.43,391968.0,38.9399,38.995,38.9124,38.9307,391968.0
2022-03-18 11:05:00,42.42,42.45,42.37,42.4,476527.0,38.9216,38.9491,38.8757,38.9032,476527.0
2022-03-18 11:10:00,42.4,42.46,42.36,42.41,221123.0,38.9032,38.9583,38.8665,38.9124,221123.0
2022-03-18 11:15:00,42.41,42.44,42.37,42.43,438837.0,38.9124,38.9399,38.8757,38.9307,438837.0
2022-03-18 11:20:00,42.44,42.44,42.35,42.36,217916.0,38.9399,38.9399,38.8573,38.8665,217916.0
2022-03-18 11:25:00,42.36,42.41,42.33,42.41,317192.0,38.8665,38.9124,38.839,38.9124,317192.0
2022-03-18 11:30:00,42.4,42.49,42.39,42.44,352557.0,38.9032,38.9858,38.894,38.9399,352557.0
2022-03-18 11:35:00,42.44,42.52,42.42,42.45,574912.0,38.9399,39.0133,38.9216,38.9491,574912.0
2022-03-18 11:40:00,42.46,42.48,42.42,42.45,282769.0,38.9583,38.9766,38.9216,38.9491,282769.0
2022-03-18 11:45:00,42.45,42.49,42.4,42.45,316370.0,38.9491,38.9858,38.9032,38.9491,316370.0
2022-03-18 11:50:00,42.45,42.47,42.33,42.34,915098.0,38.9491,38.9674,38.839,38.8482,915098.0
2022-03-18 11:55:00,42.34,42.41,42.34,42.4,225502.0,38.8482,38.9124,38.8482,38.9032,225502.0
2022-03-18 12:00:00,42.4,42.41,42.35,42.37,184361.0,38.9032,38.9124,38.8573,38.8757,184361.0
2022-03-18 12:05:00,42.37,42.41,42.31,42.37,416165.0,38.8757,38.9124,38.8206,38.8757,416165.0
2022-03-18 12:10:00,42.37,42.42,42.35,42.4,246908.0,38.8757,38.9216,38.8573,38.9032,246908.0
2022-03-18 12:15:00,42.4,42.46,42.37,42.38,276657.0,38.9032,38.9583,38.8757,38.8849,276657.0
2022-03-18 12:20:00,42.38,42.42,42.36,42.41,250791.0,38.8849,38.9216,38.8665,38.9124,250791.0
2022-03-18 12:25:00,42.41,42.47,42.41,42.45,365913.0,38.9124,38.9674,38.9124,38.9491,365913.0
2022-03-18 12:30:00,42.44,42.46,42.42,42.46,456422.0,38.9399,38.9583,38.9216,38.9583,456422.0
2022-03-18 12:35:00,42.46,42.55,42.44,42.55,717876.0,38.9583,39.0408,38.9399,39.0408,717876.0
2022-03-18 12:40:00,42.55,42.63,42.5,42.57,699923.0,39.0408,39.1142,38.995,39.0592,699923.0
2022-03-18 12:45:00,42.56,42.57,42.5,42.51,241064.0,39.05,39.0592,38.995,39.0041,241064.0
2022-03-18 12:50:00,42.52,42.59,42.51,42.58,403719.0,39.0133,39.0775,39.0041,39.0684,403719.0
2022-03-18 12:55:00,42.58,42.6,42.53,42.57,562508.0,39.0684,39.0867,39.0225,39.0592,562508.0
2022-03-18 13:00:00,42.57,42.59,42.55,42.57,261666.0,39.0592,39.0775,39.0408,39.0592,261666.0
2022-03-18 13:05:00,42.57,42.68,42.57,42.65,339009.0,39.0592,39.1601,39.0592,39.1326,339009.0
2022-03-18 13:10:00,42.65,42.65,42.59,42.59,374399.0,39.1326,39.1326,39.0775,39.0775,374399.0
2022-03-18 13:15:00,42.59,42.64,42.58,42.61,309479.0,39.0775,39.1234,39.0684,39.0959,309479.0
2022-03-18 13:20:00,42.61,42.65,42.6,42.64,319638.0,39.0959,39.1326,39.0867,39.1234,319638.0
2022-03-18 13:25:00,42.64,42.7,42.62,42.7,317731.0,39.1234,39.1785,39.1051,39.1785,317731.0
2022-03-18 13:30:00,42.7,42.7,42.64,42.69,259792.0,39.1785,39.1785,39.1234,39.1693,259792.0
2022-03-18 13:35:00,42.69,42.69,42.65,42.66,191192.0,39.1693,39.1693,39.1326,39.1418,191192.0
2022-03-18 13:40:00,42.65,42.66,42.61,42.65,280197.0,39.1326,39.1418,39.0959,39.1326,280197.0
2022-03-18 13:45:00,42.65,42.73,42.64,42.73,308637.0,39.1326,39.206,39.1234,39.206,308637.0
2022-03-18 13:50:00,42.73,42.77,42.71,42.73,382428.0,39.206,39.2427,39.1876,39.206,382428.0
2022-03-18 13:55:00,42.72,42.81,42.72,42.76,341240.0,39.1968,39.2794,39.1968,39.2335,341240.0
2022-03-18 14:00:00,42.76,42.79,42.73,42.75,410980.0,39.2335,39.261,39.206,39.2243,410980.0
2022-03-18 14:05:00,42.75,42.76,42.68,42.7,257520.0,39.2243,39.2335,39.1601,39.1785,257520.0
2022-03-18 14:10:00,42.69,42.72,42.65,42.72,375011.0,39.1693,39.1968,39.1326,39.1968,375011.0
2022-03-18 14:15:00,42.72,42.74,42.69,42.72,427457.0,39.1968,39.2152,39.1693,39.1968,427457.0
2022-03-18 14:20:00,42.72,42.72,42.68,42.71,247477.0,39.1968,39.1968,39.1601,39.1876,247477.0
2022-03-18 14:25:00,42.71,42.72,42.66,42.68,355547.0,39.1876,39.1968,39.1418,39.1601,355547.0
2022-03-18 14:30:00,42.68,42.69,42.64,42.66,908661.0,39.1601,39.1693,39.1234,39.1418,908661.0
2022-03-18 14:35:00,42.66,42.71,42.65,42.68,426699.0,39.1418,39.1876,39.1326,39.1601,426699.0
2022-03-18 14:40:00,42.68,42.71,42.66,42.7,364014.0,39.1601,39.1876,39.1418,39.1785,364014.0
2022-03-18 14:45:00,42.7,42.75,42.69,42.74,258183.0,39.1785,39.2243,39.1693,39.2152,258183.0
2022-03-18 14:50:00,42.73,42.74,42.7,42.72,176892.0,39.206,39.2152,39.1785,39.1968,176892.0
2022-03-18 14:55:00,42.71,42.72,42.67,42.7,233344.0,39.1876,39.1968,39.1509,39.1785,233344.0
2022-03-18 15:00:00,42.7,42.72,42.68,42.68,333738.0,39.1785,39.1968,39.1601,39.1601,333738.0
2022-03-18 15:05:00,42.68,42.73,42.67,42.73,226740.0,39.1601,39.206,39.1509,39.206,226740.0
2022-03-18 15:10:00,42.73,42.76,42.71,42.75,382405.0,39.206,39.2335,39.1876,39.2243,382405.0
2022-03-18 15:15:00,42.75,42.77,42.74,42.76,503371.0,39.2243,39.2427,39.2152,39.2335,503371.0
2022-03-18 15:20:00,42.76,42.76,42.71,42.76,535401.0,39.2335,39.2335,39.1876,39.2335,535401.0
2022-03-18 15:25:00,42.76,42.82,42.75,42.79,472815.0,39.2335,39.2886,39.2243,39.261,472815.0
2022-03-18 15:30:00,42.79,42.89,42.78,42.88,591992.0,39.261,39.3528,39.2519,39.3436,591992.0
2022-03-18 15:35:00,42.88,42.88,42.8,42.81,630548.0,39.3436,39.3436,39.2702,39.2794,630548.0
2022-03-18 15:40:00,42.82,42.84,42.78,42.81,766149.0,39.2886,39.3069,39.2519,39.2794,766149.0
2022-03-18 15:45:00,42.81,42.9,42.8,42.88,820449.0,39.2794,39.362,39.2702,39.3436,820449.0
2022-03-18 15:50:00,42.87,42.91,42.82,42.89,1177314.0,39.3344,39.3711,39.2886,39.3528,1177314.0
2022-03-18 15:55:00,42.88,42.93,42.85,42.88,2552981.0,39.3436,39.3895,39.3161,39.3436,2552981.0
2022-03-21 09:30:00,43.34,43.39,43.03,43.39,1828107.0,39.7657,39.8116,39.4812,39.8116,1828107.0
2022-03-21 09:35:00,43.39,43.43,43.02,43.05,1235432.0,39.8116,39.8483,39.4721,39.4996,1235432.0
2022-03-21 09:40:00,43.05,43.07,42.79,42.89,1355637.0,39.4996,39.5179,39.261,39.3528,1355637.0
2022-03-21 09:45:00,42.9,42.96,42.78,42.8,808842.0,39.362,39.417,39.2519,39.2702,808842.0
2022-03-21 09:50:00,42.8,42.93,42.74,42.89,504163.0,39.2702,39.3895,39.2152,39.3528,504163.0
2022-03-21 09:55:00,42.9,43.05,42.89,42.98,609115.0,39.362,39.4996,39.3528,39.4354,609115.0
2022-03-21 10:00:00,42.98,43.05,42.9,42.91,522318.0,39.4354,39.4996,39.362,39.3711,522318.0
2022-03-21 10:05:00,42.91,42.99,42.84,42.92,398979.0,39.3711,39.4445,39.3069,39.3803,398979.0
2022-03-21 10:10:00,42.92,43.01,42.91,42.98,433603.0,39.3803,39.4629,39.3711,39.4354,433603.0
2022-03-21 10:15:00,42.97,43.03,42.95,43.01,664899.0,39.4262,39.4812,39.4078,39.4629,664899.0
2022-03-21 10:20:00,43.0,43.01,42.94,42.98,825400.0,39.4537,39.4629,39.3987,39.4354,825400.0
2022-03-21 10:25:00,42.98,42.99,42.85,42.96,443933.0,39.4354,39.4445,39.3161,39.417,443933.0
2022-03-21 10:30:00,42.97,42.97,42.83,42.84,389169.0,39.4262,39.4262,39.2977,39.3069,389169.0
2022-03-21 10:35:00,42.84,42.95,42.81,42.91,320140.0,39.3069,39.4078,39.2794,39.3711,320140.0
2022-03-21 10:40:00,42.9,43.01,42.89,43.0,256275.0,39.362,39.4629,39.3528,39.4537,256275.0
2022-03-21 10:45:00,43.01,43.01,42.9,42.96,362677.0,39.4629,39.4629,39.362,39.417,362677.0
2022-03-21 10:50:00,42.96,43.03,42.95,43.02,293173.0,39.417,39.4812,39.4078,39.4721,293173.0
2022-03-21 10:55:00,43.02,43.09,42.99,43.05,555438.0,39.4721,39.5363,39.4445,39.4996,555438.0
2022-03-21 11:00:00,43.04,43.16,43.0,43.02,585081.0,39.4904,39.6005,39.4537,39.4721,585081.0
2022-03-21 11:05:00,43.02,43.05,42.96,42.98,314149.0,39.4721,39.4996,39.417,39.4354,314149.0
2022-03-21 11:10:00,42.98,43.04,42.95,42.98,317993.0,39.4354,39.4904,39.4078,39.4354,317993.0
2022-03-21 11:15:00,42.98,43.05,42.91,42.92,272618.0,39.4354,39.4996,39.3711,39.3803,272618.0
2022-03-21 11:20:00,42.93,43.02,42.89,43.0,279881.0,39.3895,39.4721,39.3528,39.4537,279881.0
2022-03-21 11:25:00,43.0,43.01,42.93,42.94,254500.0,39.4537,39.4629,39.3895,39.3987,254500.0
2022-03-21 11:30:00,42.94,42.97,42.92,42.93,197980.0,39.3987,39.4262,39.3803,39.3895,197980.0
2022-03-21 11:35:00,42.93,42.94,42.83,42.84,278743.0,39.3895,39.3987,39.2977,39.3069,278743.0
2022-03-21 11:40:00,42.85,42.87,42.79,42.8,169021.0,39.3161,39.3344,39.261,39.2702,169021.0
2022-03-21 11:45:00,42.8,42.88,42.78,42.85,265353.0,39.2702,39.3436,39.2519,39.3161,265353.0
2022-03-21 11:50:00,42.85,42.93,42.83,42.91,323921.0,39.3161,39.3895,39.2977,39.3711,323921.0
2022-03-21 11:55:00,42.9,42.97,42.86,42.89,281324.0,39.362,39.4262,39.3253,39.3528,281324.0
2022-03-21 12:00:00,42.89,42.91,42.85,42.87,411168.0,39.3528,39.3711,39.3161,39.3344,411168.0
2022-03-21 12:05:00,42.87,42.92,42.84,42.9,208085.0,39.3344,39.3803,39.3069,39.362,208085.0
2022-03-21 12:10:00,42.9,42.98,42.88,42.97,195157.0,39.362,39.4354,39.3436,39.4262,195157.0
2022-03-21 12:15:00,42.97,43.02,42.95,43.01,306489.0,39.4262,39.4721,39.4078,39.4629,306489.0
2022-03-21 12:20:00,43.01,43.07,43.0,43.01,244468.0,39.4629,39.5179,39.4537,39.4629,244468.0
2022-03-21 12:25:00,43.0,43.03,42.96,43.0,249863.0,39.4537,39.4812,39.417,39.4537,249863.0
2022-03-21 12:30:00,43.0,43.0,42.86,42.95,549507.0,39.4537,39.4537,39.3253,39.4078,549507.0
2022-03-21 12:35:00,42.95,42.95,42.82,42.89,425591.0,39.4078,39.4078,39.2886,39.3528,425591.0
2022-03-21 12:40:00,42.88,43.06,42.87,43.06,341576.0,39.3436,39.5088,39.3344,39.5088,341576.0
2022-03-21 12:45:00,43.05,43.06,42.97,43.0,318139.0,39.4996,39.5088,39.4262,39.4537,318139.0
2022-03-21 12:50:00,43.0,43.03,42.8,42.8,710009.0,39.4537,39.4812,39.2702,39.2702,710009.0
2022-03-21 12:55:00,42.8,42.91,42.8,42.81,484898.0,39.2702,39.3711,39.2702,39.2794,484898.0
2022-03-21 13:00:00,42.82,42.82,42.69,42.72,497320.0,39.2886,39.2886,39.1693,39.1968,497320.0
2022-03-21 13:05:00,42.72,42.77,42.69,42.73,322543.0,39.1968,39.2427,39.1693,39.206,322543.0
2022-03-21 13:10:00,42.73,42.74,42.68,42.69,287650.0,39.206,39.2152,39.1601,39.1693,287650.0
2022-03-21 13:15:00,42.69,42.69,42.58,42.58,452574.0,39.1693,39.1693,39.0684,39.0684,452574.0
2022-03-21 13:20:00,42.59,42.68,42.58,42.66,350338.0,39.0775,39.1601,39.0684,39.1418,350338.0
2022-03-21 13:25:00,42.66,42.74,42.66,42.67,356718.0,39.1418,39.2152,39.1418,39.1509,356718.0
2022-03-21 13:30:00,42.67,42.73,42.65,42.73,320542.0,39.1509,39.206,39.1326,39.206,320542.0
2022-03-21 13:35:00,42.73,42.8,42.69,42.75,326044.0,39.206,39.2702,39.1693,39.2243,326044.0
2022-03-21 13:40:00,42.74,42.76,42.66,42.7,254973.0,39.2152,39.2335,39.1418,39.1785,254973.0
2022-03-21 13:45:00,42.7,42.71,42.66,42.7,233944.0,39.1785,39.1876,39.1418,39.1785,233944.0
2022-03-21 13:50:00,42.7,42.72,42.68,42.7,181141.0,39.1785,39.1968,39.1601,39.1785,181141.0
2022-03-21 13:55:00,42.7,42.72,42.67,42.7,181193.0,39.1785,39.1968,39.1509,39.1785,181193.0
2022-03-21 14:00:00,42.7,42.76,42.68,42.74,235051.0,39.1785,39.2335,39.1601,39.2152,235051.0
2022-03-21 14:05:00,42.73,42.74,42.67,42.69,304071.0,39.206,39.2152,39.1509,39.1693,304071.0
2022-03-21 14:10:00,42.69,42.69,42.63,42.64,236843.0,39.1693,39.1693,39.1142,39.1234,236843.0
2022-03-21 14:15:00,42.64,42.68,42.62,42.68,161869.0,39.1234,39.1601,39.1051,39.1601,161869.0
2022-03-21 14:20:00,42.68,42.79,42.66,42.77,360916.0,39.1601,39.261,39.1418,39.2427,360916.0
2022-03-21 14:25:00,42.76,42.8,42.75,42.79,258408.0,39.2335,39.2702,39.2243,39.261,258408.0
2022-03-21 14:30:00,42.79,42.82,42.76,42.78,275840.0,39.261,39.2886,39.2335,39.2519,275840.0
2022-03-21 14:35:00,42.79,42.79,42.7,42.71,298169.0,39.261,39.261,39.1785,39.1876,298169.0
2022-03-21 14:40:00,42.71,42.75,42.69,42.74,301628.0,39.1876,39.2243,39.1693,39.2152,301628.0
2022-03-21 14:45:00,42.74,42.81,42.7,42.71,401089.0,39.2152,39.2794,39.1785,39.1876,401089.0
2022-03-21 14:50:00,42.71,42.73,42.64,42.65,349454.0,39.1876,39.206,39.1234,39.1326,349454.0
2022-03-21 14:55:00,42.65,42.65,42.51,42.52,371074.0,39.1326,39.1326,39.0041,39.0133,371074.0
2022-03-21 15:00:00,42.52,42.59,42.5,42.58,331380.0,39.0133,39.0775,38.995,39.0684,331380.0
2022-03-21 15:05:00,42.58,42.66,42.57,42.65,270766.0,39.0684,39.1418,39.0592,39.1326,270766.0
2022-03-21 15:10:00,42.66,42.68,42.63,42.66,256374.0,39.1418,39.1601,39.1142,39.1418,256374.0
2022-03-21 15:15:00,42.66,42.76,42.65,42.65,396408.0,39.1418,39.2335,39.1326,39.1326,396408.0
2022-03-21 15:20:00,42.65,42.69,42.61,42.68,305521.0,39.1326,39.1693,39.0959,39.1601,305521.0
2022-03-21 15:25:00,42.68,42.77,42.67,42.77,254713.0,39.1601,39.2427,39.1509,39.2427,254713.0
2022-03-21 15:30:00,42.77,42.78,42.62,42.66,870300.0,39.2427,39.2519,39.1051,39.1418,870300.0
2022-03-21 15:35:00,42.65,42.68,42.61,42.63,376244.0,39.1326,39.1601,39.0959,39.1142,376244.0
2022-03-21 15:40:00,42.62,42.66,42.6,42.62,386551.0,39.1051,39.1418,39.0867,39.1051,386551.0
2022-03-21 15:45:00,42.63,42.7,42.61,42.66,728035.0,39.1142,39.1785,39.0959,39.1418,728035.0
2022-03-21 15:50:00,42.66,42.81,42.65,42.79,933155.0,39.1418,39.2794,39.1326,39.261,933155.0
2022-03-21 15:55:00,42.79,42.86,42.76,42.86,1381946.0,39.261,39.3253,39.2335,39.3253,1381946.0
2022-03-22 09:30:00,43.82,43.91,43.69,43.91,3070266.0,40.2061,40.2887,40.0868,40.2887,3070266.0
2022-03-22 09:35:00,43.91,44.47,43.9,44.47,2263331.0,40.2887,40.8025,40.2795,40.8025,2263331.0
2022-03-22 09:40:00,44.47,44.5,44.19,44.2,2264618.0,40.8025,40.83,40.5456,40.5548,2264618.0
2022-03-22 09:45:00,44.2,44.56,44.16,44.54,2147028.0,40.5548,40.8851,40.5181,40.8667,2147028.0
2022-03-22 09:50:00,44.53,44.54,44.4,44.42,996050.0,40.8575,40.8667,40.7383,40.7566,996050.0
2022-03-22 09:55:00,44.41,44.58,44.4,44.49,1192929.0,40.7474,40.9034,40.7383,40.8208,1192929.0
2022-03-22 10:00:00,44.48,44.63,44.43,44.48,1019144.0,40.8117,40.9493,40.7658,40.8117,1019144.0
2022-03-22 10:05:00,44.48,44.54,44.3,44.36,668036.0,40.8117,40.8667,40.6465,40.7016,668036.0
2022-03-22 10:10:00,44.35,44.44,44.32,44.35,472705.0,40.6924,40.775,40.6649,40.6924,472705.0
2022-03-22 10:15:00,44.36,44.45,44.31,44.41,485944.0,40.7016,40.7841,40.6557,40.7474,485944.0
2022-03-22 10:20:00,44.41,44.5,44.38,44.41,391176.0,40.7474,40.83,40.7199,40.7474,391176.0
2022-03-22 10:25:00,44.41,44.43,44.31,44.33,362932.0,40.7474,40.7658,40.6557,40.674,362932.0
2022-03-22 10:30:00,44.33,44.36,44.23,44.32,582972.0,40.674,40.7016,40.5823,40.6649,582972.0
2022-03-22 10:35:00,44.32,44.46,44.3,44.32,524239.0,40.6649,40.7933,40.6465,40.6649,524239.0
2022-03-22 10:40:00,44.32,44.32,44.16,44.17,583707.0,40.6649,40.6649,40.5181,40.5272,583707.0
2022-03-22 10:45:00,44.17,44.2,44.11,44.16,642306.0,40.5272,40.5548,40.4722,40.5181,642306.0
2022-03-22 10:50:00,44.16,44.18,44.07,44.14,524931.0,40.5181,40.5364,40.4355,40.4997,524931.0
2022-03-22 10:55:00,44.14,44.22,44.11,44.19,438632.0,40.4997,40.5731,40.4722,40.5456,438632.0
2022-03-22 11:00:00,44.19,44.2,44.02,44.08,575941.0,40.5456,40.5548,40.3896,40.4447,575941.0
2022-03-22 11:05:00,44.08,44.09,43.96,44.04,548998.0,40.4447,40.4538,40.3345,40.4079,548998.0
2022-03-22 11:10:00,44.04,44.1,44.0,44.1,393389.0,40.4079,40.463,40.3712,40.463,393389.0
2022-03-22 11:15:00,44.1,44.19,44.09,44.19,578638.0,40.463,40.5456,40.4538,40.5456,578638.0
2022-03-22 11:20:00,44.18,44.3,44.16,44.28,909641.0,40.5364,40.6465,40.5181,40.6282,909641.0
2022-03-22 11:25:00,44.28,44.29,44.23,44.28,1000419.0,40.6282,40.6373,40.5823,40.6282,1000419.0
2022-03-22 11:30:00,44.27,44.29,44.13,44.17,481560.0,40.619,40.6373,40.4905,40.5272,481560.0
2022-03-22 11:35:00,44.18,44.18,44.11,44.11,421584.0,40.5364,40.5364,40.4722,40.4722,421584.0
2022-03-22 11:40:00,44.12,44.17,44.04,44.05,556242.0,40.4814,40.5272,40.4079,40.4171,556242.0
2022-03-22 11:45:00,44.05,44.11,44.03,44.09,382109.0,40.4171,40.4722,40.3988,40.4538,382109.0
2022-03-22 11:50:00,44.09,44.1,44.04,44.08,252293.0,40.4538,40.463,40.4079,40.4447,252293.0
2022-03-22 11:55:00,44.08,44.11,44.03,44.04,350276.0,40.4447,40.4722,40.3988,40.4079,350276.0
2022-03-22 12:00:00,44.05,44.08,44.02,44.07,224957.0,40.4171,40.4447,40.3896,40.4355,224957.0
2022-03-22 12:05:00,44.06,44.12,44.06,44.11,271371.0,40.4263,40.4814,40.4263,40.4722,271371.0
2022-03-22 12:10:00,44.11,44.12,44.06,44.07,313389.0,40.4722,40.4814,40.4263,40.4355,313389.0
2022-03-22 12:15:00,44.07,44.07,43.98,44.01,411579.0,40.4355,40.4355,40.3529,40.3804,411579.0
2022-03-22 12:20:00,44.02,44.02,43.89,43.91,559043.0,40.3896,40.3896,40.2703,40.2887,559043.0
2022-03-22 12:25:00,43.91,43.97,43.87,43.95,584198.0,40.2887,40.3437,40.252,40.3254,584198.0
2022-03-22 12:30:00,43.95,43.97,43.89,43.96,313079.0,40.3254,40.3437,40.2703,40.3345,313079.0
2022-03-22 12:35:00,43.96,44.0,43.92,43.96,628400.0,40.3345,40.3712,40.2978,40.3345,628400.0
2022-03-22 12:40:00,43.96,44.0,43.94,43.98,392700.0,40.3345,40.3712,40.3162,40.3529,392700.0
2022-03-22 12:45:00,43.98,43.98,43.89,43.96,287116.0,40.3529,40.3529,40.2703,40.3345,287116.0
2022-03-22 12:50:00,43.96,44.07,43.96,44.05,216232.0,40.3345,40.4355,40.3345,40.4171,216232.0
2022-03-22 12:55:00,44.06,44.11,44.04,44.1,165559.0,40.4263,40.4722,40.4079,40.463,165559.0
2022-03-22 13:00:00,44.11,44.17,44.09,44.15,286828.0,40.4722,40.5272,40.4538,40.5089,286828.0
2022-03-22 13:05:00,44.15,44.16,44.11,44.13,134451.0,40.5089,40.5181,40.4722,40.4905,134451.0
2022-03-22 13:10:00,44.12,44.18,44.1,44.16,239452.0,40.4814,40.5364,40.463,40.5181,239452.0
2022-03-22 13:15:00,44.16,44.2,44.16,44.16,287659.0,40.5181,40.5548,40.5181,40.5181,287659.0
2022-03-22 13:20:00,44.16,44.17,44.08,44.08,154181.0,40.5181,40.5272,40.4447,40.4447,154181.0
2022-03-22 13:25:00,44.08,44.15,44.08,44.15,180160.0,40.4447,40.5089,40.4447,40.5089,180160.0
2022-03-22 13:30:00,44.14,44.19,44.14,44.17,260248.0,40.4997,40.5456,40.4997,40.5272,260248.0
2022-03-22 13:35:00,44.18,44.18,44.12,44.13,190682.0,40.5364,40.5364,40.4814,40.4905,190682.0
2022-03-22 13:40:00,44.12,44.12,44.08,44.1,148057.0,40.4814,40.4814,40.4447,40.463,148057.0
2022-03-22 13:45:00,44.11,44.11,44.05,44.09,154175.0,40.4722,40.4722,40.4171,40.4538,154175.0
2022-03-22 13:50:00,44.09,44.17,44.08,44.16,281131.0,40.4538,40.5272,40.4447,40.5181,281131.0
2022-03-22 13:55:00,44.16,44.22,44.14,44.19,349355.0,40.5181,40.5731,40.4997,40.5456,349355.0
2022-03-22 14:00:00,44.2,44.22,44.15,44.16,280029.0,40.5548,40.5731,40.5089,40.5181,280029.0
2022-03-22 14:05:00,44.16,44.17,44.09,44.1,272648.0,40.5181,40.5272,40.4538,40.463,272648.0
2022-03-22 14:10:00,44.1,44.12,44.07,44.09,188597.0,40.463,40.4814,40.4355,40.4538,188597.0
2022-03-22 14:15:00,44.09,44.1,44.05,44.08,201947.0,40.4538,40.463,40.4171,40.4447,201947.0
2022-03-22 14:20:00,44.08,44.09,44.01,44.02,204775.0,40.4447,40.4538,40.3804,40.3896,204775.0
2022-03-22 14:25:00,44.02,44.03,43.97,44.0,268173.0,40.3896,40.3988,40.3437,40.3712,268173.0
2022-03-22 14:30:00,44.0,44.06,43.98,44.05,323380.0,40.3712,40.4263,40.3529,40.4171,323380.0
2022-03-22 14:35:00,44.06,44.07,44.02,44.02,233513.0,40.4263,40.4355,40.3896,40.3896,233513.0
2022-03-22 14:40:00,44.02,44.03,43.95,43.98,283704.0,40.3896,40.3988,40.3254,40.3529,283704.0
2022-03-22 14:45:00,43.97,44.0,43.95,43.98,258323.0,40.3437,40.3712,40.3254,40.3529,258323.0
2022-03-22 14:50:00,43.98,43.99,43.95,43.97,257891.0,40.3529,40.3621,40.3254,40.3437,257891.0
2022-03-22 14:55:00,43.97,44.04,43.96,44.01,383913.0,40.3437,40.4079,40.3345,40.3804,383913.0
2022-03-22 15:00:00,44.01,44.03,43.99,44.02,217859.0,40.3804,40.3988,40.3621,40.3896,217859.0
2022-03-22 15:05:00,44.01,44.04,43.99,44.03,304069.0,40.3804,40.4079,40.3621,40.3988,304069.0
2022-03-22 15:10:00,44.04,44.07,44.0,44.05,224484.0,40.4079,40.4355,40.3712,40.4171,224484.0
2022-03-22 15:15:00,44.05,44.11,44.04,44.05,386022.0,40.4171,40.4722,40.4079,40.4171,386022.0
2022-03-22 15:20:00,44.05,44.09,44.04,44.08,287524.0,40.4171,40.4538,40.4079,40.4447,287524.0
2022-03-22 15:25:00,44.08,44.1,44.05,44.09,352789.0,40.4447,40.463,40.4171,40.4538,352789.0
2022-03-22 15:30:00,44.09,44.12,44.04,44.09,561837.0,40.4538,40.4814,40.4079,40.4538,561837.0
2022-03-22 15:35:00,44.09,44.17,44.08,44.16,654436.0,40.4538,40.5272,40.4447,40.5181,654436.0
2022-03-22 15:40:00,44.16,44.2,44.15,44.19,618308.0,40.5181,40.5548,40.5089,40.5456,618308.0
2022-03-22 15:45:00,44.19,44.27,44.18,44.23,948802.0,40.5456,40.619,40.5364,40.5823,948802.0
2022-03-22 15:50:00,44.23,44.29,44.16,44.16,1053866.0,40.5823,40.6373,40.5181,40.5181,1053866.0
2022-03-22 15:55:00,44.17,44.2,44.13,44.19,2427709.0,40.5272,40.5548,40.4905,40.5456,2427709.0
2022-03-23 09:30:00,43.72,43.81,43.56,43.72,1642854.0,40.1143,40.1969,39.9675,40.1143,1642854.0
2022-03-23 09:35:00,43.73,43.91,43.64,43.88,625685.0,40.1235,40.2887,40.0409,40.2611,625685.0
2022-03-23 09:40:00,43.88,44.01,43.82,43.95,647120.0,40.2611,40.3804,40.2061,40.3254,647120.0
2022-03-23 09:45:00,43.95,43.96,43.75,43.79,430838.0,40.3254,40.3345,40.1419,40.1786,430838.0
2022-03-23 09:50:00,43.78,43.85,43.75,43.81,359082.0,40.1694,40.2336,40.1419,40.1969,359082.0
2022-03-23 09:55:00,43.81,43.85,43.76,43.77,369757.0,40.1969,40.2336,40.151,40.1602,369757.0
2022-03-23 10:00:00,43.77,43.86,43.73,43.82,408899.0,40.1602,40.2428,40.1235,40.2061,408899.0
2022-03-23 10:05:00,43.82,43.92,43.8,43.9,326472.0,40.2061,40.2978,40.1877,40.2795,326472.0
2022-03-23 10:10:00,43.9,43.96,43.83,43.96,293824.0,40.2795,40.3345,40.2153,40.3345,293824.0
2022-03-23 10:15:00,43.96,44.0,43.92,43.97,369522.0,40.3345,40.3712,40.2978,40.3437,369522.0
2022-03-23 10:20:00,43.96,43.98,43.92,43.96,208963.0,40.3345,40.3529,40.2978,40.3345,208963.0
2022-03-23 10:25:00,43.96,43.96,43.83,43.85,315318.0,40.3345,40.3345,40.2153,40.2336,315318.0
2022-03-23 10:30:00,43.85,43.92,43.84,43.88,323232.0,40.2336,40.2978,40.2244,40.2611,323232.0
2022-03-23 10:35:00,43.89,43.9,43.8,43.84,327704.0,40.2703,40.2795,40.1877,40.2244,327704.0
2022-03-23 10:40:00,43.85,43.87,43.7,43.72,451661.0,40.2336,40.252,40.096,40.1143,451661.0
2022-03-23 10:45:00,43.72,43.72,43.61,43.67,484605.0,40.1143,40.1143,40.0134,40.0685,484605.0
2022-03-23 10:50:00,43.68,43.73,43.64,43.68,451050.0,40.0776,40.1235,40.0409,40.0776,451050.0
2022-03-23 10:55:00,43.69,43.71,43.61,43.65,349769.0,40.0868,40.1052,40.0134,40.0501,349769.0
2022-03-23 11:00:00,43.66,43.73,43.64,43.69,241012.0,40.0593,40.1235,40.0409,40.0868,241012.0
2022-03-23 11:05:00,43.68,43.7,43.65,43.66,192975.0,40.0776,40.096,40.0501,40.0593,192975.0
2022-03-23 11:10:00,43.66,43.67,43.63,43.67,221244.0,40.0593,40.0685,40.0318,40.0685,221244.0
2022-03-23 11:15:00,43.67,43.67,43.57,43.57,330059.0,40.0685,40.0685,39.9767,39.9767,330059.0
2022-03-23 11:20:00,43.57,43.62,43.56,43.61,332663.0,39.9767,40.0226,39.9675,40.0134,332663.0
2022-03-23 11:25:00,43.61,43.68,43.6,43.65,326909.0,40.0134,40.0776,40.0042,40.0501,326909.0
2022-03-23 11:30:00,43.65,43.66,43.57,43.58,330231.0,40.0501,40.0593,39.9767,39.9859,330231.0
2022-03-23 11:35:00,43.58,43.63,43.56,43.57,281511.0,39.9859,40.0318,39.9675,39.9767,281511.0
2022-03-23 11:40:00,43.57,43.6,43.51,43.52,330063.0,39.9767,40.0042,39.9217,39.9308,330063.0
2022-03-23 11:45:00,43.52,43.53,43.48,43.5,592743.0,39.9308,39.94,39.8941,39.9125,592743.0
2022-03-23 11:50:00,43.5,43.58,43.49,43.57,230451.0,39.9125,39.9859,39.9033,39.9767,230451.0
2022-03-23 11:55:00,43.57,43.58,43.52,43.55,320279.0,39.9767,39.9859,39.9308,39.9584,320279.0
2022-03-23 12:00:00,43.55,43.59,43.54,43.55,371745.0,39.9584,39.9951,39.9492,39.9584,371745.0
2022-03-23 12:05:00,43.55,43.56,43.44,43.46,281024.0,39.9584,39.9675,39.8574,39.8758,281024.0
2022-03-23 12:10:00,43.45,43.46,43.38,43.41,320623.0,39.8666,39.8758,39.8024,39.8299,320623.0
2022-03-23 12:15:00,43.41,43.5,43.4,43.48,267539.0,39.8299,39.9125,39.8207,39.8941,267539.0
2022-03-23 12:20:00,43.48,43.5,43.43,43.44,283329.0,39.8941,39.9125,39.8483,39.8574,283329.0
2022-03-23 12:25:00,43.43,43.45,43.41,43.44,215243.0,39.8483,39.8666,39.8299,39.8574,215243.0
2022-03-23 12:30:00,43.44,43.51,43.43,43.44,196622.0,39.8574,39.9217,39.8483,39.8574,196622.0
2022-03-23 12:35:00,43.43,43.44,43.39,43.44,184486.0,39.8483,39.8574,39.8116,39.8574,184486.0
2022-03-23 12:40:00,43.43,43.43,43.34,43.35,244441.0,39.8483,39.8483,39.7657,39.7749,244441.0
2022-03-23 12:45:00,43.34,43.37,43.29,43.36,321166.0,39.7657,39.7932,39.7198,39.784,321166.0
2022-03-23 12:50:00,43.35,43.38,43.32,43.35,172202.0,39.7749,39.8024,39.7473,39.7749,172202.0
2022-03-23 12:55:00,43.36,43.36,43.32,43.35,176873.0,39.784,39.784,39.7473,39.7749,176873.0
2022-03-23 13:00:00,43.36,43.37,43.33,43.34,296942.0,39.784,39.7932,39.7565,39.7657,296942.0
2022-03-23 13:05:00,43.34,43.37,43.31,43.32,116545.0,39.7657,39.7932,39.7382,39.7473,116545.0
2022-03-23 13:10:00,43.32,43.33,43.25,43.29,313355.0,39.7473,39.7565,39.6831,39.7198,313355.0
2022-03-23 13:15:00,43.29,43.3,43.22,43.25,377752.0,39.7198,39.729,39.6556,39.6831,377752.0
2022-03-23 13:20:00,43.26,43.27,43.17,43.19,460300.0,39.6923,39.7015,39.6097,39.6281,460300.0
2022-03-23 13:25:00,43.2,43.2,43.1,43.11,445728.0,39.6372,39.6372,39.5455,39.5546,445728.0
2022-03-23 13:30:00,43.11,43.12,43.08,43.08,417559.0,39.5546,39.5638,39.5271,39.5271,417559.0
2022-03-23 13:35:00,43.08,43.13,43.06,43.09,436434.0,39.5271,39.573,39.5088,39.5363,436434.0
2022-03-23 13:40:00,43.09,43.11,43.07,43.07,218511.0,39.5363,39.5546,39.5179,39.5179,218511.0
2022-03-23 13:45:00,43.08,43.11,43.03,43.11,434657.0,39.5271,39.5546,39.4812,39.5546,434657.0
2022-03-23 13:50:00,43.11,43.16,43.09,43.15,325975.0,39.5546,39.6005,39.5363,39.5913,325975.0
2022-03-23 13:55:00,43.16,43.18,43.12,43.17,186140.0,39.6005,39.6189,39.5638,39.6097,186140.0
2022-03-23 14:00:00,43.17,43.19,43.13,43.15,164400.0,39.6097,39.6281,39.573,39.5913,164400.0
2022-03-23 14:05:00,43.15,43.15,43.09,43.09,218281.0,39.5913,39.5913,39.5363,39.5363,218281.0
2022-03-23 14:10:00,43.09,43.1,43.05,43.07,300589.0,39.5363,39.5455,39.4996,39.5179,300589.0
2022-03-23 14:15:00,43.08,43.2,43.05,43.19,305348.0,39.5271,39.6372,39.4996,39.6281,305348.0
2022-03-23 14:20:00,43.19,43.23,43.09,43.11,331487.0,39.6281,39.6648,39.5363,39.5546,331487.0
2022-03-23 14:25:00,43.1,43.21,43.08,43.2,256112.0,39.5455,39.6464,39.5271,39.6372,256112.0
2022-03-23 14:30:00,43.21,43.21,43.16,43.19,167456.0,39.6464,39.6464,39.6005,39.6281,167456.0
2022-03-23 14:35:00,43.19,43.22,43.13,43.21,269757.0,39.6281,39.6556,39.573,39.6464,269757.0
2022-03-23 14:40:00,43.22,43.24,43.18,43.23,212372.0,39.6556,39.6739,39.6189,39.6648,212372.0
2022-03-23 14:45:00,43.23,43.26,43.2,43.22,243405.0,39.6648,39.6923,39.6372,39.6556,243405.0
2022-03-23 14:50:00,43.22,43.25,43.18,43.2,359219.0,39.6556,39.6831,39.6189,39.6372,359219.0
2022-03-23 14:55:00,43.2,43.23,43.16,43.17,257919.0,39.6372,39.6648,39.6005,39.6097,257919.0
2022-03-23 15:00:00,43.17,43.28,43.15,43.25,277705.0,39.6097,39.7106,39.5913,39.6831,277705.0
2022-03-23 15:05:00,43.25,43.25,43.17,43.2,212316.0,39.6831,39.6831,39.6097,39.6372,212316.0
2022-03-23 15:10:00,43.19,43.25,43.17,43.23,264170.0,39.6281,39.6831,39.6097,39.6648,264170.0
2022-03-23 15:15:00,43.23,43.25,43.18,43.19,277873.0,39.6648,39.6831,39.6189,39.6281,277873.0
2022-03-23 15:20:00,43.19,43.3,43.18,43.27,421274.0,39.6281,39.729,39.6189,39.7015,421274.0
2022-03-23 15:25:00,43.26,43.32,43.26,43.32,487971.0,39.6923,39.7473,39.6923,39.7473,487971.0
2022-03-23 15:30:00,43.32,43.34,43.21,43.22,619959.0,39.7473,39.7657,39.6464,39.6556,619959.0
2022-03-23 15:35:00,43.23,43.23,43.18,43.18,698448.0,39.6648,39.6648,39.6189,39.6189,698448.0
2022-03-23 15:40:00,43.18,43.25,43.13,43.25,626423.0,39.6189,39.6831,39.573,39.6831,626423.0
2022-03-23 15:45:00,43.25,43.31,43.18,43.18,600069.0,39.6831,39.7382,39.6189,39.6189,600069.0
2022-03-23 15:50:00,43.18,43.19,43.09,43.09,871687.0,39.6189,39.6281,39.5363,39.5363,871687.0
2022-03-23 15:55:00,43.1,43.19,43.07,43.09,2065734.0,39.5455,39.6281,39.5179,39.5363,2065734.0
2022-03-24 09:30:00,43.38,43.44,42.96,42.98,1757516.0,39.8024,39.8574,39.417,39.4354,1757516.0
2022-03-24 09:35:00,42.98,43.15,42.88,43.07,712123.0,39.4354,39.5913,39.3436,39.5179,712123.0
2022-03-24 09:40:00,43.07,43.22,42.96,43.18,739839.0,39.5179,39.6556,39.417,39.6189,739839.0
2022-03-24 09:45:00,43.17,43.27,43.07,43.19,959161.0,39.6097,39.7015,39.5179,39.6281,959161.0
2022-03-24 09:50:00,43.19,43.31,43.14,43.22,809455.0,39.6281,39.7382,39.5822,39.6556,809455.0
2022-03-24 09:55:00,43.21,43.31,43.17,43.23,359308.0,39.6464,39.7382,39.6097,39.6648,359308.0
2022-03-24 10:00:00,43.23,43.39,43.2,43.27,442670.0,39.6648,39.8116,39.6372,39.7015,442670.0
2022-03-24 10:05:00,43.28,43.33,43.21,43.27,344255.0,39.7106,39.7565,39.6464,39.7015,344255.0
2022-03-24 10:10:00,43.28,43.32,43.23,43.23,407703.0,39.7106,39.7473,39.6648,39.6648,407703.0
2022-03-24 10:15:00,43.23,43.26,43.13,43.19,422788.0,39.6648,39.6923,39.573,39.6281,422788.0
2022-03-24 10:20:00,43.19,43.23,43.15,43.16,332860.0,39.6281,39.6648,39.5913,39.6005,332860.0
2022-03-24 10:25:00,43.16,43.19,43.11,43.15,194424.0,39.6005,39.6281,39.5546,39.5913,194424.0
2022-03-24 10:30:00,43.15,43.29,43.12,43.29,313936.0,39.5913,39.7198,39.5638,39.7198,313936.0
2022-03-24 10:35:00,43.29,43.29,43.15,43.17,264256.0,39.7198,39.7198,39.5913,39.6097,264256.0
2022-03-24 10:40:00,43.18,43.19,43.12,43.14,205638.0,39.6189,39.6281,39.5638,39.5822,205638.0
2022-03-24 10:45:00,43.14,43.21,43.13,43.16,339188.0,39.5822,39.6464,39.573,39.6005,339188.0
2022-03-24 10:50:00,43.17,43.17,43.07,43.11,327036.0,39.6097,39.6097,39.5179,39.5546,327036.0
2022-03-24 10:55:00,43.1,43.12,43.05,43.07,263686.0,39.5455,39.5638,39.4996,39.5179,263686.0
2022-03-24 11:00:00,43.07,43.2,43.05,43.08,459912.0,39.5179,39.6372,39.4996,39.5271,459912.0
2022-03-24 11:05:00,43.08,43.14,43.07,43.11,257191.0,39.5271,39.5822,39.5179,39.5546,257191.0
2022-03-24 11:10:00,43.11,43.22,43.08,43.19,402635.0,39.5546,39.6556,39.5271,39.6281,402635.0
2022-03-24 11:15:00,43.2,43.22,43.13,43.14,233398.0,39.6372,39.6556,39.573,39.5822,233398.0
2022-03-24 11:20:00,43.14,43.17,43.14,43.16,204804.0,39.5822,39.6097,39.5822,39.6005,204804.0
2022-03-24 11:25:00,43.16,43.19,43.12,43.16,310678.0,39.6005,39.6281,39.5638,39.6005,310678.0
2022-03-24 11:30:00,43.16,43.19,43.13,43.13,220933.0,39.6005,39.6281,39.573,39.573,220933.0
2022-03-24 11:35:00,43.14,43.16,43.1,43.15,196109.0,39.5822,39.6005,39.5455,39.5913,196109.0
2022-03-24 11:40:00,43.15,43.21,43.14,43.18,227036.0,39.5913,39.6464,39.5822,39.6189,227036.0
2022-03-24 11:45:00,43.19,43.19,43.15,43.16,162381.0,39.6281,39.6281,39.5913,39.6005,162381.0
2022-03-24 11:50:00,43.16,43.17,43.12,43.17,199911.0,39.6005,39.6097,39.5638,39.6097,199911.0
2022-03-24 11:55:00,43.18,43.24,43.18,43.21,217149.0,39.6189,39.6739,39.6189,39.6464,217149.0
2022-03-24 12:00:00,43.22,43.26,43.14,43.16,239488.0,39.6556,39.6923,39.5822,39.6005,239488.0
2022-03-24 12:05:00,43.16,43.2,43.13,43.15,244885.0,39.6005,39.6372,39.573,39.5913,244885.0
2022-03-24 12:10:00,43.15,43.2,43.14,43.18,192895.0,39.5913,39.6372,39.5822,39.6189,192895.0
2022-03-24 12:15:00,43.18,43.2,43.16,43.2,123792.0,39.6189,39.6372,39.6005,39.6372,123792.0
2022-03-24 12:20:00,43.19,43.22,43.17,43.19,177460.0,39.6281,39.6556,39.6097,39.6281,177460.0
2022-03-24 12:25:00,43.19,43.2,43.11,43.13,259182.0,39.6281,39.6372,39.5546,39.573,259182.0
2022-03-24 12:30:00,43.13,43.13,43.05,43.06,294415.0,39.573,39.573,39.4996,39.5088,294415.0
2022-03-24 12:35:00,43.06,43.1,43.05,43.07,336003.0,39.5088,39.5455,39.4996,39.5179,336003.0
2022-03-24 12:40:00,43.06,43.1,43.05,43.08,314042.0,39.5088,39.5455,39.4996,39.5271,314042.0
2022-03-24 12:45:00,43.07,43.08,43.01,43.03,363029.0,39.5179,39.5271,39.4629,39.4812,363029.0
2022-03-24 12:50:00,43.04,43.07,43.02,43.04,217482.0,39.4904,39.5179,39.4721,39.4904,217482.0
2022-03-24 12:55:00,43.04,43.05,43.02,43.02,214599.0,39.4904,39.4996,39.4721,39.4721,214599.0
2022-03-24 13:00:00,43.03,43.07,43.01,43.02,161209.0,39.4812,39.5179,39.4629,39.4721,161209.0
2022-03-24 13:05:00,43.02,43.04,42.99,42.99,275698.0,39.4721,39.4904,39.4445,39.4445,275698.0
2022-03-24 13:10:00,43.0,43.01,42.98,42.98,306857.0,39.4537,39.4629,39.4354,39.4354,306857.0
2022-03-24 13:15:00,42.98,43.05,42.98,43.05,253482.0,39.4354,39.4996,39.4354,39.4996,253482.0
2022-03-24 13:20:00,43.04,43.07,43.02,43.06,161904.0,39.4904,39.5179,39.4721,39.5088,161904.0
2022-03-24 13:25:00,43.06,43.09,43.05,43.08,118457.0,39.5088,39.5363,39.4996,39.5271,118457.0
2022-03-24 13:30:00,43.08,43.09,43.03,43.04,145776.0,39.5271,39.5363,39.4812,39.4904,145776.0
2022-03-24 13:35:00,43.04,43.05,43.02,43.04,148092.0,39.4904,39.4996,39.4721,39.4904,148092.0
2022-03-24 13:40:00,43.04,43.07,43.02,43.07,94033.0,39.4904,39.5179,39.4721,39.5179,94033.0
2022-03-24 13:45:00,43.07,43.08,43.05,43.07,123226.0,39.5179,39.5271,39.4996,39.5179,123226.0
2022-03-24 13:50:00,43.06,43.07,43.01,43.02,193639.0,39.5088,39.5179,39.4629,39.4721,193639.0
2022-03-24 13:55:00,43.02,43.05,43.0,43.02,130368.0,39.4721,39.4996,39.4537,39.4721,130368.0
2022-03-24 14:00:00,43.02,43.04,42.99,43.02,201465.0,39.4721,39.4904,39.4445,39.4721,201465.0
2022-03-24 14:05:00,43.02,43.03,42.97,42.98,171481.0,39.4721,39.4812,39.4262,39.4354,171481.0
2022-03-24 14:10:00,42.97,42.99,42.95,42.98,207214.0,39.4262,39.4445,39.4078,39.4354,207214.0
2022-03-24 14:15:00,42.99,43.02,42.98,42.98,102391.0,39.4445,39.4721,39.4354,39.4354,102391.0
2022-03-24 14:20:00,42.98,42.99,42.94,42.97,227487.0,39.4354,39.4445,39.3987,39.4262,227487.0
2022-03-24 14:25:00,42.97,42.98,42.95,42.97,158790.0,39.4262,39.4354,39.4078,39.4262,158790.0
2022-03-24 14:30:00,42.97,42.98,42.95,42.97,178041.0,39.4262,39.4354,39.4078,39.4262,178041.0
2022-03-24 14:35:00,42.97,42.99,42.96,42.99,161069.0,39.4262,39.4445,39.417,39.4445,161069.0
2022-03-24 14:40:00,42.99,43.0,42.98,42.98,87819.0,39.4445,39.4537,39.4354,39.4354,87819.0
2022-03-24 14:45:00,42.99,42.99,42.91,42.92,387477.0,39.4445,39.4445,39.3711,39.3803,387477.0
2022-03-24 14:50:00,42.93,42.97,42.92,42.96,180383.0,39.3895,39.4262,39.3803,39.417,180383.0
2022-03-24 14:55:00,42.96,42.96,42.92,42.94,155413.0,39.417,39.417,39.3803,39.3987,155413.0
2022-03-24 15:00:00,42.94,42.95,42.9,42.91,201040.0,39.3987,39.4078,39.362,39.3711,201040.0
2022-03-24 15:05:00,42.91,42.99,42.91,42.99,281778.0,39.3711,39.4445,39.3711,39.4445,281778.0
2022-03-24 15:10:00,42.98,43.01,42.97,42.98,223116.0,39.4354,39.4629,39.4262,39.4354,223116.0
2022-03-24 15:15:00,42.98,42.99,42.95,42.99,241777.0,39.4354,39.4445,39.4078,39.4445,241777.0
2022-03-24 15:20:00,43.0,43.02,42.98,43.02,212697.0,39.4537,39.4721,39.4354,39.4721,212697.0
2022-03-24 15:25:00,43.02,43.05,43.01,43.04,293642.0,39.4721,39.4996,39.4629,39.4904,293642.0
2022-03-24 15:30:00,43.04,43.05,42.98,43.0,287670.0,39.4904,39.4996,39.4354,39.4537,287670.0
2022-03-24 15:35:00,43.0,43.01,42.95,42.98,362943.0,39.4537,39.4629,39.4078,39.4354,362943.0
2022-03-24 15:40:00,42.97,43.04,42.96,43.03,442522.0,39.4262,39.4904,39.417,39.4812,442522.0
2022-03-24 15:45:00,43.03,43.06,43.0,43.04,472535.0,39.4812,39.5088,39.4537,39.4904,472535.0
2022-03-24 15:50:00,43.03,43.07,43.01,43.02,677607.0,39.4812,39.5179,39.4629,39.4721,677607.0
2022-03-24 15:55:00,43.01,43.09,43.0,43.08,1174191.0,39.4629,39.5363,39.4537,39.5271,1174191.0
2022-03-25 09:30:00,43.48,43.52,43.33,43.51,1793199.0,39.8941,39.9308,39.7565,39.9217,1793199.0
2022-03-25 09:35:00,43.51,43.59,43.39,43.58,708365.0,39.9217,39.9951,39.8116,39.9859,708365.0
2022-03-25 09:40:00,43.57,43.71,43.48,43.66,990648.0,39.9767,40.1052,39.8941,40.0593,990648.0
2022-03-25 09:45:00,43.65,43.72,43.57,43.71,656772.0,40.0501,40.1143,39.9767,40.1052,656772.0
2022-03-25 09:50:00,43.7,43.87,43.69,43.74,974269.0,40.096,40.252,40.0868,40.1327,974269.0
2022-03-25 09:55:00,43.74,43.77,43.61,43.68,536412.0,40.1327,40.1602,40.0134,40.0776,536412.0
2022-03-25 10:00:00,43.68,43.71,43.59,43.68,463100.0,40.0776,40.1052,39.9951,40.0776,463100.0
2022-03-25 10:05:00,43.68,43.75,43.66,43.75,394529.0,40.0776,40.1419,40.0593,40.1419,394529.0
2022-03-25 10:10:00,43.75,43.82,43.71,43.78,449571.0,40.1419,40.2061,40.1052,40.1694,449571.0
2022-03-25 10:15:00,43.77,43.96,43.77,43.91,692659.0,40.1602,40.3345,40.1602,40.2887,692659.0
2022-03-25 10:20:00,43.91,43.96,43.87,43.91,527264.0,40.2887,40.3345,40.252,40.2887,527264.0
2022-03-25 10:25:00,43.9,43.91,43.81,43.83,349669.0,40.2795,40.2887,40.1969,40.2153,349669.0
2022-03-25 10:30:00,43.82,43.88,43.81,43.88,345633.0,40.2061,40.2611,40.1969,40.2611,345633.0
2022-03-25 10:35:00,43.88,43.95,43.88,43.88,316922.0,40.2611,40.3254,40.2611,40.2611,316922.0
2022-03-25 10:40:00,43.88,44.04,43.87,44.03,729278.0,40.2611,40.4079,40.252,40.3988,729278.0
2022-03-25 10:45:00,44.04,44.11,44.0,44.03,593584.0,40.4079,40.4722,40.3712,40.3988,593584.0
2022-03-25 10:50:00,44.02,44.12,44.02,44.05,439688.0,40.3896,40.4814,40.3896,40.4171,439688.0
2022-03-25 10:55:00,44.05,44.21,44.05,44.18,850632.0,40.4171,40.5639,40.4171,40.5364,850632.0
2022-03-25 11:00:00,44.19,44.26,44.14,44.19,653976.0,40.5456,40.6098,40.4997,40.5456,653976.0
2022-03-25 11:05:00,44.19,44.2,44.0,44.02,659452.0,40.5456,40.5548,40.3712,40.3896,659452.0
2022-03-25 11:10:00,44.02,44.03,43.91,43.99,617801.0,40.3896,40.3988,40.2887,40.3621,617801.0
2022-03-25 11:15:00,44.0,44.01,43.91,43.93,281943.0,40.3712,40.3804,40.2887,40.307,281943.0
2022-03-25 11:20:00,43.92,43.93,43.79,43.8,511544.0,40.2978,40.307,40.1786,40.1877,511544.0
2022-03-25 11:25:00,43.8,43.83,43.64,43.74,543371.0,40.1877,40.2153,40.0409,40.1327,543371.0
2022-03-25 11:30:00,43.73,43.78,43.68,43.73,328211.0,40.1235,40.1694,40.0776,40.1235,328211.0
2022-03-25 11:35:00,43.73,43.81,43.72,43.8,221014.0,40.1235,40.1969,40.1143,40.1877,221014.0
2022-03-25 11:40:00,43.8,44.0,43.79,43.9,528666.0,40.1877,40.3712,40.1786,40.2795,528666.0
2022-03-25 11:45:00,43.9,43.91,43.78,43.8,305046.0,40.2795,40.2887,40.1694,40.1877,305046.0
2022-03-25 11:50:00,43.79,43.9,43.78,43.82,251786.0,40.1786,40.2795,40.1694,40.2061,251786.0
2022-03-25 11:55:00,43.81,43.83,43.75,43.79,158818.0,40.1969,40.2153,40.1419,40.1786,158818.0
2022-03-25 12:00:00,43.78,43.81,43.75,43.77,181787.0,40.1694,40.1969,40.1419,40.1602,181787.0
2022-03-25 12:05:00,43.77,43.81,43.76,43.77,147802.0,40.1602,40.1969,40.151,40.1602,147802.0
2022-03-25 12:10:00,43.77,43.81,43.76,43.79,201987.0,40.1602,40.1969,40.151,40.1786,201987.0
2022-03-25 12:15:00,43.79,43.8,43.65,43.69,424050.0,40.1786,40.1877,40.0501,40.0868,424050.0
2022-03-25 12:20:00,43.69,43.72,43.66,43.69,233605.0,40.0868,40.1143,40.0593,40.0868,233605.0
2022-03-25 12:25:00,43.69,43.71,43.61,43.63,182541.0,40.0868,40.1052,40.0134,40.0318,182541.0
2022-03-25 12:30:00,43.63,43.63,43.54,43.62,459404.0,40.0318,40.0318,39.9492,40.0226,459404.0
2022-03-25 12:35:00,43.61,43.62,43.51,43.54,239393.0,40.0134,40.0226,39.9217,39.9492,239393.0
2022-03-25 12:40:00,43.54,43.59,43.49,43.58,367302.0,39.9492,39.9951,39.9033,39.9859,367302.0
2022-03-25 12:45:00,43.58,43.63,43.56,43.59,306202.0,39.9859,40.0318,39.9675,39.9951,306202.0
2022-03-25 12:50:00,43.58,43.63,43.57,43.62,274203.0,39.9859,40.0318,39.9767,40.0226,274203.0
2022-03-25 12:55:00,43.61,43.64,43.59,43.61,204116.0,40.0134,40.0409,39.9951,40.0134,204116.0
2022-03-25 13:00:00,43.62,43.63,43.58,43.63,165299.0,40.0226,40.0318,39.9859,40.0318,165299.0
2022-03-25 13:05:00,43.62,43.76,43.61,43.69,487255.0,40.0226,40.151,40.0134,40.0868,487255.0
2022-03-25 13:10:00,43.69,43.69,43.64,43.64,154358.0,40.0868,40.0868,40.0409,40.0409,154358.0
2022-03-25 13:15:00,43.65,43.69,43.64,43.67,243543.0,40.0501,40.0868,40.0409,40.0685,243543.0
2022-03-25 13:20:00,43.66,43.68,43.54,43.56,274810.0,40.0593,40.0776,39.9492,39.9675,274810.0
2022-03-25 13:25:00,43.56,43.6,43.54,43.59,98979.0,39.9675,40.0042,39.9492,39.9951,98979.0
2022-03-25 13:30:00,43.59,43.67,43.58,43.65,143838.0,39.9951,40.0685,39.9859,40.0501,143838.0
2022-03-25 13:35:00,43.65,43.7,43.65,43.7,211936.0,40.0501,40.096,40.0501,40.096,211936.0
2022-03-25 13:40:00,43.69,43.72,43.66,43.71,167960.0,40.0868,40.1143,40.0593,40.1052,167960.0
2022-03-25 13:45:00,43.7,43.73,43.68,43.71,119829.0,40.096,40.1235,40.0776,40.1052,119829.0
2022-03-25 13:50:00,43.71,43.72,43.68,43.7,184721.0,40.1052,40.1143,40.0776,40.096,184721.0
2022-03-25 13:55:00,43.7,43.72,43.69,43.7,160242.0,40.096,40.1143,40.0868,40.096,160242.0
2022-03-25 14:00:00,43.7,43.72,43.68,43.71,237975.0,40.096,40.1143,40.0776,40.1052,237975.0
2022-03-25 14:05:00,43.71,43.72,43.63,43.65,184843.0,40.1052,40.1143,40.0318,40.0501,184843.0
2022-03-25 14:10:00,43.65,43.66,43.6,43.62,165848.0,40.0501,40.0593,40.0042,40.0226,165848.0
2022-03-25 14:15:00,43.62,43.65,43.57,43.57,230384.0,40.0226,40.0501,39.9767,39.9767,230384.0
2022-03-25 14:20:00,43.57,43.63,43.57,43.61,220698.0,39.9767,40.0318,39.9767,40.0134,220698.0
2022-03-25 14:25:00,43.61,43.62,43.58,43.61,115967.0,40.0134,40.0226,39.9859,40.0134,115967.0
2022-03-25 14:30:00,43.6,43.66,43.6,43.64,158979.0,40.0042,40.0593,40.0042,40.0409,158979.0
2022-03-25 14:35:00,43.64,43.69,43.61,43.67,224177.0,40.0409,40.0868,40.0134,40.0685,224177.0
2022-03-25 14:40:00,43.67,43.68,43.64,43.66,153879.0,40.0685,40.0776,40.0409,40.0593,153879.0
2022-03-25 14:45:00,43.66,43.68,43.63,43.64,119023.0,40.0593,40.0776,40.0318,40.0409,119023.0
2022-03-25 14:50:00,43.64,43.68,43.64,43.66,87740.0,40.0409,40.0776,40.0409,40.0593,87740.0
2022-03-25 14:55:00,43.67,43.68,43.63,43.64,156086.0,40.0685,40.0776,40.0318,40.0409,156086.0
2022-03-25 15:00:00,43.64,43.65,43.58,43.62,225823.0,40.0409,40.0501,39.9859,40.0226,225823.0
2022-03-25 15:05:00,43.62,43.65,43.59,43.6,175898.0,40.0226,40.0501,39.9951,40.0042,175898.0
2022-03-25 15:10:00,43.61,43.66,43.6,43.64,187356.0,40.0134,40.0593,40.0042,40.0409,187356.0
2022-03-25 15:15:00,43.64,43.65,43.57,43.58,259903.0,40.0409,40.0501,39.9767,39.9859,259903.0
2022-03-25 15:20:00,43.58,43.58,43.52,43.57,258089.0,39.9859,39.9859,39.9308,39.9767,258089.0
2022-03-25 15:25:00,43.57,43.58,43.49,43.51,372915.0,39.9767,39.9859,39.9033,39.9217,372915.0
2022-03-25 15:30:00,43.51,43.56,43.5,43.55,392396.0,39.9217,39.9675,39.9125,39.9584,392396.0
2022-03-25 15:35:00,43.55,43.62,43.54,43.57,384792.0,39.9584,40.0226,39.9492,39.9767,384792.0
2022-03-25 15:40:00,43.57,43.7,43.56,43.66,479712.0,39.9767,40.096,39.9675,40.0593,479712.0
2022-03-25 15:45:00,43.66,43.69,43.65,43.68,461283.0,40.0593,40.0868,40.0501,40.0776,461283.0
2022-03-25 15:50:00,43.69,43.74,43.67,43.71,775212.0,40.0868,40.1327,40.0685,40.1052,775212.0
2022-03-25 15:55:00,43.71,43.74,43.67,43.73,1474556.0,40.1052,40.1327,40.0685,40.1235,1474556.0
2022-03-28 09:30:00,43.71,43.75,43.05,43.06,1868756.0,40.1052,40.1419,39.4996,39.5088,1868756.0
2022-03-28 09:35:00,43.05,43.08,42.83,42.91,1469519.0,39.4996,39.5271,39.2977,39.3711,1469519.0
2022-03-28 09:40:00,42.9,43.09,42.84,43.03,995733.0,39.362,39.5363,39.3069,39.4812,995733.0
2022-03-28 09:45:00,43.02,43.14,42.98,43.09,664182.0,39.4721,39.5822,39.4354,39.5363,664182.0
2022-03-28 09:50:00,43.09,43.19,43.01,43.19,645527.0,39.5363,39.6281,39.4629,39.6281,645527.0
2022-03-28 09:55:00,43.19,43.27,43.1,43.23,524859.0,39.6281,39.7015,39.5455,39.6648,524859.0
2022-03-28 10:00:00,43.23,43.25,43.16,43.24,615905.0,39.6648,39.6831,39.6005,39.6739,615905.0
2022-03-28 10:05:00,43.24,43.34,43.2,43.26,511080.0,39.6739,39.7657,39.6372,39.6923,511080.0
2022-03-28 10:10:00,43.26,43.34,43.22,43.31,304405.0,39.6923,39.7657,39.6556,39.7382,304405.0
2022-03-28 10:15:00,43.31,43.41,43.31,43.32,495165.0,39.7382,39.8299,39.7382,39.7473,495165.0
2022-03-28 10:20:00,43.33,43.42,43.2,43.38,536817.0,39.7565,39.8391,39.6372,39.8024,536817.0
2022-03-28 10:25:00,43.39,43.44,43.29,43.34,367423.0,39.8116,39.8574,39.7198,39.7657,367423.0
2022-03-28 10:30:00,43.35,43.36,43.21,43.24,274032.0,39.7749,39.784,39.6464,39.6739,274032.0
2022-03-28 10:35:00,43.24,43.27,43.13,43.16,357816.0,39.6739,39.7015,39.573,39.6005,357816.0
2022-03-28 10:40:00,43.16,43.18,43.1,43.11,335302.0,39.6005,39.6189,39.5455,39.5546,335302.0
2022-03-28 10:45:00,43.11,43.15,43.1,43.11,282446.0,39.5546,39.5913,39.5455,39.5546,282446.0
2022-03-28 10:50:00,43.1,43.13,43.04,43.07,334444.0,39.5455,39.573,39.4904,39.5179,334444.0
2022-03-28 10:55:00,43.07,43.1,43.02,43.05,257237.0,39.5179,39.5455,39.4721,39.4996,257237.0
2022-03-28 11:00:00,43.05,43.09,42.96,43.01,632297.0,39.4996,39.5363,39.417,39.4629,632297.0
2022-03-28 11:05:00,43.02,43.1,42.99,43.03,443935.0,39.4721,39.5455,39.4445,39.4812,443935.0
2022-03-28 11:10:00,43.03,43.11,43.0,43.1,257562.0,39.4812,39.5546,39.4537,39.5455,257562.0
2022-03-28 11:15:00,43.09,43.12,43.04,43.11,166836.0,39.5363,39.5638,39.4904,39.5546,166836.0
2022-03-28 11:20:00,43.11,43.12,43.08,43.09,200909.0,39.5546,39.5638,39.5271,39.5363,200909.0
2022-03-28 11:25:00,43.09,43.1,43.01,43.09,287096.0,39.5363,39.5455,39.4629,39.5363,287096.0
2022-03-28 11:30:00,43.09,43.11,43.04,43.07,175989.0,39.5363,39.5546,39.4904,39.5179,175989.0
2022-03-28 11:35:00,43.06,43.08,43.01,43.05,185652.0,39.5088,39.5271,39.4629,39.4996,185652.0
2022-03-28 11:40:00,43.05,43.05,43.0,43.02,233620.0,39.4996,39.4996,39.4537,39.4721,233620.0
2022-03-28 11:45:00,43.02,43.02,42.87,42.87,408271.0,39.4721,39.4721,39.3344,39.3344,408271.0
2022-03-28 11:50:00,42.88,42.95,42.87,42.93,470850.0,39.3436,39.4078,39.3344,39.3895,470850.0
2022-03-28 11:55:00,42.92,42.97,42.91,42.94,180393.0,39.3803,39.4262,39.3711,39.3987,180393.0
2022-03-28 12:00:00,42.94,42.98,42.92,42.95,156680.0,39.3987,39.4354,39.3803,39.4078,156680.0
2022-03-28 12:05:00,42.96,42.97,42.9,42.91,142875.0,39.417,39.4262,39.362,39.3711,142875.0
2022-03-28 12:10:00,42.91,42.91,42.85,42.9,299139.0,39.3711,39.3711,39.3161,39.362,299139.0
2022-03-28 12:15:00,42.9,42.92,42.85,42.87,215950.0,39.362,39.3803,39.3161,39.3344,215950.0
2022-03-28 12:20:00,42.87,42.93,42.86,42.93,190510.0,39.3344,39.3895,39.3253,39.3895,190510.0
2022-03-28 12:25:00,42.93,42.96,42.9,42.91,169211.0,39.3895,39.417,39.362,39.3711,169211.0
2022-03-28 12:30:00,42.91,42.94,42.88,42.93,139443.0,39.3711,39.3987,39.3436,39.3895,139443.0
2022-03-28 12:35:00,42.93,42.99,42.93,42.97,125469.0,39.3895,39.4445,39.3895,39.4262,125469.0
2022-03-28 12:40:00,42.98,43.05,42.97,43.03,209833.0,39.4354,39.4996,39.4262,39.4812,209833.0
2022-03-28 12:45:00,43.03,43.11,43.02,43.09,185363.0,39.4812,39.5546,39.4721,39.5363,185363.0
2022-03-28 12:50:00,43.09,43.15,43.07,43.14,255426.0,39.5363,39.5913,39.5179,39.5822,255426.0
2022-03-28 12:55:00,43.14,43.15,43.08,43.09,136933.0,39.5822,39.5913,39.5271,39.5363,136933.0
2022-03-28 13:00:00,43.09,43.11,43.03,43.07,171363.0,39.5363,39.5546,39.4812,39.5179,171363.0
2022-03-28 13:05:00,43.07,43.08,43.03,43.04,267219.0,39.5179,39.5271,39.4812,39.4904,267219.0
2022-03-28 13:10:00,43.04,43.07,43.03,43.05,98056.0,39.4904,39.5179,39.4812,39.4996,98056.0
2022-03-28 13:15:00,43.05,43.09,43.05,43.05,78864.0,39.4996,39.5363,39.4996,39.4996,78864.0
2022-03-28 13:20:00,43.05,43.08,43.01,43.07,177885.0,39.4996,39.5271,39.4629,39.5179,177885.0
2022-03-28 13:25:00,43.08,43.13,43.05,43.09,173764.0,39.5271,39.573,39.4996,39.5363,173764.0
2022-03-28 13:30:00,43.09,43.12,43.08,43.11,115691.0,39.5363,39.5638,39.5271,39.5546,115691.0
2022-03-28 13:35:00,43.11,43.13,43.09,43.1,80351.0,39.5546,39.573,39.5363,39.5455,80351.0
2022-03-28 13:40:00,43.1,43.11,43.06,43.08,80513.0,39.5455,39.5546,39.5088,39.5271,80513.0
2022-03-28 13:45:00,43.09,43.1,43.07,43.09,146800.0,39.5363,39.5455,39.5179,39.5363,146800.0
2022-03-28 13:50:00,43.09,43.12,43.07,43.09,95625.0,39.5363,39.5638,39.5179,39.5363,95625.0
2022-03-28 13:55:00,43.08,43.1,43.08,43.09,164639.0,39.5271,39.5455,39.5271,39.5363,164639.0
2022-03-28 14:00:00,43.09,43.14,43.09,43.12,161488.0,39.5363,39.5822,39.5363,39.5638,161488.0
2022-03-28 14:05:00,43.11,43.16,43.1,43.16,177686.0,39.5546,39.6005,39.5455,39.6005,177686.0
2022-03-28 14:10:00,43.16,43.19,43.12,43.16,206777.0,39.6005,39.6281,39.5638,39.6005,206777.0
2022-03-28 14:15:00,43.16,43.17,43.1,43.13,102857.0,39.6005,39.6097,39.5455,39.573,102857.0
2022-03-28 14:20:00,43.12,43.16,43.12,43.14,94276.0,39.5638,39.6005,39.5638,39.5822,94276.0
2022-03-28 14:25:00,43.14,43.15,43.1,43.14,176530.0,39.5822,39.5913,39.5455,39.5822,176530.0
2022-03-28 14:30:00,43.14,43.15,43.11,43.13,134984.0,39.5822,39.5913,39.5546,39.573,134984.0
2022-03-28 14:35:00,43.13,43.15,43.12,43.14,106106.0,39.573,39.5913,39.5638,39.5822,106106.0
2022-03-28 14:40:00,43.14,43.26,43.13,43.22,388700.0,39.5822,39.6923,39.573,39.6556,388700.0
2022-03-28 14:45:00,43.22,43.27,43.21,43.24,224778.0,39.6556,39.7015,39.6464,39.6739,224778.0
2022-03-28 14:50:00,43.25,43.33,43.25,43.31,264416.0,39.6831,39.7565,39.6831,39.7382,264416.0
2022-03-28 14:55:00,43.31,43.35,43.3,43.34,277700.0,39.7382,39.7749,39.729,39.7657,277700.0
2022-03-28 15:00:00,43.34,43.35,43.28,43.3,413273.0,39.7657,39.7749,39.7106,39.729,413273.0
2022-03-28 15:05:00,43.3,43.31,43.25,43.26,222439.0,39.729,39.7382,39.6831,39.6923,222439.0
2022-03-28 15:10:00,43.26,43.31,43.25,43.29,198084.0,39.6923,39.7382,39.6831,39.7198,198084.0
2022-03-28 15:15:00,43.28,43.3,43.27,43.29,186107.0,39.7106,39.729,39.7015,39.7198,186107.0
2022-03-28 15:20:00,43.3,43.33,43.29,43.33,467149.0,39.729,39.7565,39.7198,39.7565,467149.0
2022-03-28 15:25:00,43.32,43.38,43.32,43.36,321889.0,39.7473,39.8024,39.7473,39.784,321889.0
2022-03-28 15:30:00,43.36,43.36,43.3,43.32,271315.0,39.784,39.784,39.729,39.7473,271315.0
2022-03-28 15:35:00,43.33,43.35,43.3,43.33,274007.0,39.7565,39.7749,39.729,39.7565,274007.0
2022-03-28 15:40:00,43.33,43.41,43.32,43.41,574326.0,39.7565,39.8299,39.7473,39.8299,574326.0
2022-03-28 15:45:00,43.4,43.5,43.4,43.49,467922.0,39.8207,39.9125,39.8207,39.9033,467922.0
2022-03-28 15:50:00,43.49,43.49,43.4,43.44,918306.0,39.9033,39.9033,39.8207,39.8574,918306.0
2022-03-28 15:55:00,43.44,43.56,43.41,43.55,1631911.0,39.8574,39.9675,39.8299,39.9584,1631911.0
2022-03-29 09:30:00,44.25,44.39,43.93,44.04,2626171.0,40.6006,40.7291,40.307,40.4079,2626171.0
2022-03-29 09:35:00,44.05,44.17,43.73,43.76,1486261.0,40.4171,40.5272,40.1235,40.151,1486261.0
2022-03-29 09:40:00,43.77,43.79,43.57,43.73,1010094.0,40.1602,40.1786,39.9767,40.1235,1010094.0
2022-03-29 09:45:00,43.73,43.83,43.65,43.69,698107.0,40.1235,40.2153,40.0501,40.0868,698107.0
2022-03-29 09:50:00,43.7,43.75,43.46,43.52,689353.0,40.096,40.1419,39.8758,39.9308,689353.0
2022-03-29 09:55:00,43.52,43.64,43.46,43.51,689200.0,39.9308,40.0409,39.8758,39.9217,689200.0
2022-03-29 10:00:00,43.51,43.53,43.31,43.5,687828.0,39.9217,39.94,39.7382,39.9125,687828.0
2022-03-29 10:05:00,43.5,43.55,43.44,43.5,456168.0,39.9125,39.9584,39.8574,39.9125,456168.0
2022-03-29 10:10:00,43.5,43.52,43.24,43.3,687615.0,39.9125,39.9308,39.6739,39.729,687615.0
2022-03-29 10:15:00,43.3,43.38,43.25,43.28,708868.0,39.729,39.8024,39.6831,39.7106,708868.0
2022-03-29 10:20:00,43.28,43.38,43.21,43.36,652813.0,39.7106,39.8024,39.6464,39.784,652813.0
2022-03-29 10:25:00,43.35,43.44,43.33,43.44,484632.0,39.7749,39.8574,39.7565,39.8574,484632.0
2022-03-29 10:30:00,43.44,43.56,43.4,43.53,533266.0,39.8574,39.9675,39.8207,39.94,533266.0
2022-03-29 10:35:00,43.54,43.58,43.45,43.52,402014.0,39.9492,39.9859,39.8666,39.9308,402014.0
2022-03-29 10:40:00,43.51,43.59,43.47,43.57,448337.0,39.9217,39.9951,39.885,39.9767,448337.0
2022-03-29 10:45:00,43.57,43.6,43.45,43.55,432973.0,39.9767,40.0042,39.8666,39.9584,432973.0
2022-03-29 10:50:00,43.55,43.66,43.52,43.64,456491.0,39.9584,40.0593,39.9308,40.0409,456491.0
2022-03-29 10:55:00,43.63,43.69,43.59,43.69,466062.0,40.0318,40.0868,39.9951,40.0868,466062.0
2022-03-29 11:00:00,43.69,43.72,43.64,43.65,471986.0,40.0868,40.1143,40.0409,40.0501,471986.0
2022-03-29 11:05:00,43.66,43.7,43.6,43.66,355071.0,40.0593,40.096,40.0042,40.0593,355071.0
2022-03-29 11:10:00,43.66,43.67,43.59,43.61,266509.0,40.0593,40.0685,39.9951,40.0134,266509.0
2022-03-29 11:15:00,43.61,43.64,43.54,43.55,302270.0,40.0134,40.0409,39.9492,39.9584,302270.0
2022-03-29 11:20:00,43.55,43.57,43.52,43.55,242489.0,39.9584,39.9767,39.9308,39.9584,242489.0
2022-03-29 11:25:00,43.56,43.63,43.55,43.6,328041.0,39.9675,40.0318,39.9584,40.0042,328041.0
2022-03-29 11:30:00,43.59,43.66,43.57,43.64,405273.0,39.9951,40.0593,39.9767,40.0409,405273.0
2022-03-29 11:35:00,43.64,43.65,43.55,43.56,405999.0,40.0409,40.0501,39.9584,39.9675,405999.0
2022-03-29 11:40:00,43.56,43.62,43.54,43.59,277219.0,39.9675,40.0226,39.9492,39.9951,277219.0
2022-03-29 11:45:00,43.59,43.65,43.58,43.63,204692.0,39.9951,40.0501,39.9859,40.0318,204692.0
2022-03-29 11:50:00,43.63,43.63,43.55,43.58,251554.0,40.0318,40.0318,39.9584,39.9859,251554.0
2022-03-29 11:55:00,43.58,43.59,43.5,43.52,304975.0,39.9859,39.9951,39.9125,39.9308,304975.0
2022-03-29 12:00:00,43.52,43.58,43.5,43.55,358733.0,39.9308,39.9859,39.9125,39.9584,358733.0
2022-03-29 12:05:00,43.55,43.56,43.47,43.48,250489.0,39.9584,39.9675,39.885,39.8941,250489.0
2022-03-29 12:10:00,43.48,43.48,43.41,43.42,358657.0,39.8941,39.8941,39.8299,39.8391,358657.0
2022-03-29 12:15:00,43.43,43.45,43.4,43.41,312957.0,39.8483,39.8666,39.8207,39.8299,312957.0
2022-03-29 12:20:00,43.4,43.41,43.35,43.37,445010.0,39.8207,39.8299,39.7749,39.7932,445010.0
2022-03-29 12:25:00,43.37,43.39,43.31,43.38,554251.0,39.7932,39.8116,39.7382,39.8024,554251.0
2022-03-29 12:30:00,43.37,43.39,43.25,43.27,607422.0,39.7932,39.8116,39.6831,39.7015,607422.0
2022-03-29 12:35:00,43.27,43.32,43.25,43.29,465028.0,39.7015,39.7473,39.6831,39.7198,465028.0
2022-03-29 12:40:00,43.3,43.35,43.28,43.3,372297.0,39.729,39.7749,39.7106,39.729,372297.0
2022-03-29 12:45:00,43.3,43.33,43.29,43.32,383415.0,39.729,39.7565,39.7198,39.7473,383415.0
2022-03-29 12:50:00,43.32,43.33,43.25,43.27,554308.0,39.7473,39.7565,39.6831,39.7015,554308.0
2022-03-29 12:55:00,43.27,43.29,43.16,43.21,796828.0,39.7015,39.7198,39.6005,39.6464,796828.0
2022-03-29 13:00:00,43.2,43.22,43.14,43.16,504215.0,39.6372,39.6556,39.5822,39.6005,504215.0
2022-03-29 13:05:00,43.16,43.17,43.12,43.13,396751.0,39.6005,39.6097,39.5638,39.573,396751.0
2022-03-29 13:10:00,43.12,43.2,43.11,43.2,670855.0,39.5638,39.6372,39.5546,39.6372,670855.0
2022-03-29 13:15:00,43.2,43.31,43.2,43.26,377867.0,39.6372,39.7382,39.6372,39.6923,377867.0
2022-03-29 13:20:00,43.26,43.27,43.18,43.2,415167.0,39.6923,39.7015,39.6189,39.6372,415167.0
2022-03-29 13:25:00,43.19,43.23,43.17,43.2,553228.0,39.6281,39.6648,39.6097,39.6372,553228.0
2022-03-29 13:30:00,43.2,43.22,43.16,43.17,407902.0,39.6372,39.6556,39.6005,39.6097,407902.0
2022-03-29 13:35:00,43.18,43.29,43.17,43.27,323091.0,39.6189,39.7198,39.6097,39.7015,323091.0
2022-03-29 13:40:00,43.26,43.27,43.22,43.26,166854.0,39.6923,39.7015,39.6556,39.6923,166854.0
2022-03-29 13:45:00,43.26,43.33,43.25,43.3,314932.0,39.6923,39.7565,39.6831,39.729,314932.0
2022-03-29 13:50:00,43.3,43.3,43.26,43.3,159883.0,39.729,39.729,39.6923,39.729,159883.0
2022-03-29 13:55:00,43.3,43.32,43.26,43.3,169967.0,39.729,39.7473,39.6923,39.729,169967.0
2022-03-29 14:00:00,43.3,43.33,43.28,43.32,218782.0,39.729,39.7565,39.7106,39.7473,218782.0
2022-03-29 14:05:00,43.32,43.33,43.26,43.29,223776.0,39.7473,39.7565,39.6923,39.7198,223776.0
2022-03-29 14:10:00,43.29,43.33,43.28,43.33,272520.0,39.7198,39.7565,39.7106,39.7565,272520.0
2022-03-29 14:15:00,43.33,43.33,43.26,43.27,196183.0,39.7565,39.7565,39.6923,39.7015,196183.0
2022-03-29 14:20:00,43.27,43.32,43.23,43.3,276188.0,39.7015,39.7473,39.6648,39.729,276188.0
2022-03-29 14:25:00,43.3,43.33,43.26,43.33,198925.0,39.729,39.7565,39.6923,39.7565,198925.0
2022-03-29 14:30:00,43.32,43.38,43.3,43.37,421929.0,39.7473,39.8024,39.729,39.7932,421929.0
2022-03-29 14:35:00,43.38,43.4,43.33,43.33,246992.0,39.8024,39.8207,39.7565,39.7565,246992.0
2022-03-29 14:40:00,43.33,43.36,43.32,43.35,169519.0,39.7565,39.784,39.7473,39.7749,169519.0
2022-03-29 14:45:00,43.36,43.37,43.31,43.31,215732.0,39.784,39.7932,39.7382,39.7382,215732.0
2022-03-29 14:50:00,43.31,43.34,43.28,43.33,216934.0,39.7382,39.7657,39.7106,39.7565,216934.0
2022-03-29 14:55:00,43.33,43.38,43.32,43.38,344343.0,39.7565,39.8024,39.7473,39.8024,344343.0
2022-03-29 15:00:00,43.38,43.4,43.35,43.39,282964.0,39.8024,39.8207,39.7749,39.8116,282964.0
2022-03-29 15:05:00,43.39,43.41,43.37,43.38,370880.0,39.8116,39.8299,39.7932,39.8024,370880.0
2022-03-29 15:10:00,43.39,43.42,43.38,43.4,336423.0,39.8116,39.8391,39.8024,39.8207,336423.0
2022-03-29 15:15:00,43.39,43.42,43.36,43.41,379113.0,39.8116,39.8391,39.784,39.8299,379113.0
2022-03-29 15:20:00,43.41,43.46,43.35,43.36,796345.0,39.8299,39.8758,39.7749,39.784,796345.0
2022-03-29 15:25:00,43.37,43.42,43.33,43.41,518808.0,39.7932,39.8391,39.7565,39.8299,518808.0
2022-03-29 15:30:00,43.41,43.49,43.39,43.48,847816.0,39.8299,39.9033,39.8116,39.8941,847816.0
2022-03-29 15:35:00,43.48,43.49,43.44,43.45,627586.0,39.8941,39.9033,39.8574,39.8666,627586.0
2022-03-29 15:40:00,43.46,43.46,43.4,43.44,454277.0,39.8758,39.8758,39.8207,39.8574,454277.0
2022-03-29 15:45:00,43.44,43.46,43.4,43.41,794717.0,39.8574,39.8758,39.8207,39.8299,794717.0
2022-03-29 15:50:00,43.42,43.45,43.35,43.39,863468.0,39.8391,39.8666,39.7749,39.8116,863468.0
2022-03-29 15:55:00,43.39,43.46,43.37,43.45,2083565.0,39.8116,39.8758,39.7932,39.8666,2083565.0
2022-03-30 09:30:00,43.44,43.65,43.25,43.34,1843646.0,39.8574,40.0501,39.6831,39.7657,1843646.0
2022-03-30 09:35:00,43.34,43.48,43.23,43.46,1169410.0,39.7657,39.8941,39.6648,39.8758,1169410.0
2022-03-30 09:40:00,43.46,43.5,43.37,43.43,970446.0,39.8758,39.9125,39.7932,39.8483,970446.0
2022-03-30 09:45:00,43.43,43.52,43.37,43.51,912038.0,39.8483,39.9308,39.7932,39.9217,912038.0
2022-03-30 09:50:00,43.52,43.65,43.49,43.59,874898.0,39.9308,40.0501,39.9033,39.9951,874898.0
2022-03-30 09:55:00,43.58,43.62,43.51,43.62,614409.0,39.9859,40.0226,39.9217,40.0226,614409.0
2022-03-30 10:00:00,43.61,43.62,43.47,43.49,834887.0,40.0134,40.0226,39.885,39.9033,834887.0
2022-03-30 10:05:00,43.5,43.54,43.46,43.47,407209.0,39.9125,39.9492,39.8758,39.885,407209.0
2022-03-30 10:10:00,43.46,43.49,43.41,43.43,522724.0,39.8758,39.9033,39.8299,39.8483,522724.0
2022-03-30 10:15:00,43.43,43.43,43.26,43.35,493112.0,39.8483,39.8483,39.6923,39.7749,493112.0
2022-03-30 10:20:00,43.34,43.41,43.25,43.27,443160.0,39.7657,39.8299,39.6831,39.7015,443160.0
2022-03-30 10:25:00,43.27,43.33,43.26,43.29,316563.0,39.7015,39.7565,39.6923,39.7198,316563.0
2022-03-30 10:30:00,43.3,43.33,43.23,43.24,468914.0,39.729,39.7565,39.6648,39.6739,468914.0
2022-03-30 10:35:00,43.25,43.25,43.15,43.16,418339.0,39.6831,39.6831,39.5913,39.6005,418339.0
2022-03-30 10:40:00,43.16,43.17,43.08,43.12,456399.0,39.6005,39.6097,39.5271,39.5638,456399.0
2022-03-30 10:45:00,43.13,43.25,43.12,43.23,325312.0,39.573,39.6831,39.5638,39.6648,325312.0
2022-03-30 10:50:00,43.23,43.34,43.23,43.33,315618.0,39.6648,39.7657,39.6648,39.7565,315618.0
2022-03-30 10:55:00,43.34,43.36,43.28,43.29,239447.0,39.7657,39.784,39.7106,39.7198,239447.0
2022-03-30 11:00:00,43.29,43.29,43.21,43.23,220251.0,39.7198,39.7198,39.6464,39.6648,220251.0
2022-03-30 11:05:00,43.23,43.25,43.16,43.21,315123.0,39.6648,39.6831,39.6005,39.6464,315123.0
2022-03-30 11:10:00,43.21,43.22,43.08,43.1,516748.0,39.6464,39.6556,39.5271,39.5455,516748.0
2022-03-30 11:15:00,43.11,43.25,43.09,43.23,283480.0,39.5546,39.6831,39.5363,39.6648,283480.0
2022-03-30 11:20:00,43.23,43.27,43.21,43.23,181258.0,39.6648,39.7015,39.6464,39.6648,181258.0
2022-03-30 11:25:00,43.22,43.23,43.17,43.21,181790.0,39.6556,39.6648,39.6097,39.6464,181790.0
2022-03-30 11:30:00,43.22,43.24,43.17,43.22,168387.0,39.6556,39.6739,39.6097,39.6556,168387.0
2022-03-30 11:35:00,43.22,43.24,43.18,43.2,152475.0,39.6556,39.6739,39.6189,39.6372,152475.0
2022-03-30 11:40:00,43.21,43.21,43.14,43.16,145976.0,39.6464,39.6464,39.5822,39.6005,145976.0
2022-03-30 11:45:00,43.16,43.17,43.12,43.16,158770.0,39.6005,39.6097,39.5638,39.6005,158770.0
2022-03-30 11:50:00,43.16,43.16,43.08,43.11,183876.0,39.6005,39.6005,39.5271,39.5546,183876.0
2022-03-30 11:55:00,43.11,43.11,43.07,43.09,316941.0,39.5546,39.5546,39.5179,39.5363,316941.0
2022-03-30 12:00:00,43.09,43.1,43.06,43.07,338508.0,39.5363,39.5455,39.5088,39.5179,338508.0
2022-03-30 12:05:00,43.06,43.07,42.95,42.98,925770.0,39.5088,39.5179,39.4078,39.4354,925770.0
2022-03-30 12:10:00,42.98,43.03,42.96,43.03,132796.0,39.4354,39.4812,39.417,39.4812,132796.0
2022-03-30 12:15:00,43.02,43.06,43.0,43.06,576457.0,39.4721,39.5088,39.4537,39.5088,576457.0
2022-03-30 12:20:00,43.05,43.07,42.98,43.03,442544.0,39.4996,39.5179,39.4354,39.4812,442544.0
2022-03-30 12:25:00,43.03,43.05,43.0,43.0,183141.0,39.4812,39.4996,39.4537,39.4537,183141.0
2022-03-30 12:30:00,43.0,43.02,42.97,43.02,208084.0,39.4537,39.4721,39.4262,39.4721,208084.0
2022-03-30 12:35:00,43.02,43.08,43.02,43.06,178514.0,39.4721,39.5271,39.4721,39.5088,178514.0
2022-03-30 12:40:00,43.06,43.1,43.04,43.09,155231.0,39.5088,39.5455,39.4904,39.5363,155231.0
2022-03-30 12:45:00,43.08,43.09,43.06,43.07,138962.0,39.5271,39.5363,39.5088,39.5179,138962.0
2022-03-30 12:50:00,43.07,43.07,43.03,43.05,220181.0,39.5179,39.5179,39.4812,39.4996,220181.0
2022-03-30 12:55:00,43.04,43.08,43.03,43.07,187421.0,39.4904,39.5271,39.4812,39.5179,187421.0
2022-03-30 13:00:00,43.07,43.07,43.02,43.04,76283.0,39.5179,39.5179,39.4721,39.4904,76283.0
2022-03-30 13:05:00,43.04,43.05,42.97,43.02,384844.0,39.4904,39.4996,39.4262,39.4721,384844.0
2022-03-30 13:10:00,43.02,43.02,42.96,42.99,175027.0,39.4721,39.4721,39.417,39.4445,175027.0
2022-03-30 13:15:00,43.0,43.01,42.98,43.0,127359.0,39.4537,39.4629,39.4354,39.4537,127359.0
2022-03-30 13:20:00,42.99,43.0,42.92,42.95,232338.0,39.4445,39.4537,39.3803,39.4078,232338.0
2022-03-30 13:25:00,42.96,42.97,42.92,42.96,301658.0,39.417,39.4262,39.3803,39.417,301658.0
2022-03-30 13:30:00,42.96,42.98,42.94,42.95,200221.0,39.417,39.4354,39.3987,39.4078,200221.0
2022-03-30 13:35:00,42.95,42.96,42.91,42.94,393168.0,39.4078,39.417,39.3711,39.3987,393168.0
2022-03-30 13:40:00,42.94,42.95,42.89,42.91,381968.0,39.3987,39.4078,39.3528,39.3711,381968.0
2022-03-30 13:45:00,42.91,42.95,42.85,42.94,282352.0,39.3711,39.4078,39.3161,39.3987,282352.0
2022-03-30 13:50:00,42.94,42.97,42.92,42.95,195792.0,39.3987,39.4262,39.3803,39.4078,195792.0
2022-03-30 13:55:00,42.94,42.94,42.84,42.86,253962.0,39.3987,39.3987,39.3069,39.3253,253962.0
2022-03-30 14:00:00,42.86,42.94,42.85,42.91,316768.0,39.3253,39.3987,39.3161,39.3711,316768.0
2022-03-30 14:05:00,42.91,42.97,42.9,42.96,141539.0,39.3711,39.4262,39.362,39.417,141539.0
2022-03-30 14:10:00,42.96,42.97,42.9,42.92,125721.0,39.417,39.4262,39.362,39.3803,125721.0
2022-03-30 14:15:00,42.91,42.92,42.84,42.87,211757.0,39.3711,39.3803,39.3069,39.3344,211757.0
2022-03-30 14:20:00,42.86,42.87,42.83,42.87,158469.0,39.3253,39.3344,39.2977,39.3344,158469.0
2022-03-30 14:25:00,42.87,42.89,42.83,42.87,177351.0,39.3344,39.3528,39.2977,39.3344,177351.0
2022-03-30 14:30:00,42.86,42.9,42.86,42.88,141366.0,39.3253,39.362,39.3253,39.3436,141366.0
2022-03-30 14:35:00,42.88,42.94,42.86,42.91,265875.0,39.3436,39.3987,39.3253,39.3711,265875.0
2022-03-30 14:40:00,42.91,42.92,42.83,42.84,211554.0,39.3711,39.3803,39.2977,39.3069,211554.0
2022-03-30 14:45:00,42.83,42.85,42.8,42.84,248091.0,39.2977,39.3161,39.2702,39.3069,248091.0
2022-03-30 14:50:00,42.83,42.86,42.82,42.86,267041.0,39.2977,39.3253,39.2886,39.3253,267041.0
2022-03-30 14:55:00,42.86,42.88,42.81,42.82,168185.0,39.3253,39.3436,39.2794,39.2886,168185.0
2022-03-30 15:00:00,42.82,42.85,42.8,42.83,138458.0,39.2886,39.3161,39.2702,39.2977,138458.0
2022-03-30 15:05:00,42.83,42.87,42.78,42.8,420617.0,39.2977,39.3344,39.2519,39.2702,420617.0
2022-03-30 15:10:00,42.8,42.83,42.79,42.81,197024.0,39.2702,39.2977,39.261,39.2794,197024.0
2022-03-30 15:15:00,42.81,42.86,42.79,42.81,328977.0,39.2794,39.3253,39.261,39.2794,328977.0
2022-03-30 15:20:00,42.81,42.81,42.75,42.75,273007.0,39.2794,39.2794,39.2243,39.2243,273007.0
2022-03-30 15:25:00,42.76,42.83,42.75,42.8,282400.0,39.2335,39.2977,39.2243,39.2702,282400.0
2022-03-30 15:30:00,42.8,42.86,42.77,42.84,605276.0,39.2702,39.3253,39.2427,39.3069,605276.0
2022-03-30 15:35:00,42.84,42.91,42.84,42.84,499462.0,39.3069,39.3711,39.3069,39.3069,499462.0
2022-03-30 15:40:00,42.84,42.89,42.8,42.84,422344.0,39.3069,39.3528,39.2702,39.3069,422344.0
2022-03-30 15:45:00,42.85,42.93,42.84,42.91,531669.0,39.3161,39.3895,39.3069,39.3711,531669.0
2022-03-30 15:50:00,42.91,42.91,42.83,42.84,908482.0,39.3711,39.3711,39.2977,39.3069,908482.0
2022-03-30 15:55:00,42.84,43.02,42.84,43.01,1719121.0,39.3069,39.4721,39.3069,39.4629,1719121.0
2022-03-31 09:30:00,42.84,42.89,42.68,42.85,1776272.0,39.3069,39.3528,39.1601,39.3161,1776272.0
2022-03-31 09:35:00,42.84,42.84,42.55,42.66,1102041.0,39.3069,39.3069,39.0408,39.1418,1102041.0
2022-03-31 09:40:00,42.67,42.86,42.6,42.72,776737.0,39.1509,39.3253,39.0867,39.1968,776737.0
2022-03-31 09:45:00,42.72,42.81,42.66,42.72,691149.0,39.1968,39.2794,39.1418,39.1968,691149.0
2022-03-31 09:50:00,42.72,42.73,42.49,42.5,982567.0,39.1968,39.206,38.9858,38.995,982567.0
2022-03-31 09:55:00,42.5,42.61,42.49,42.57,636111.0,38.995,39.0959,38.9858,39.0592,636111.0
2022-03-31 10:00:00,42.56,42.57,42.35,42.38,805394.0,39.05,39.0592,38.8573,38.8849,805394.0
2022-03-31 10:05:00,42.38,42.43,42.3,42.3,997247.0,38.8849,38.9307,38.8114,38.8114,997247.0
2022-03-31 10:10:00,42.3,42.37,42.26,42.31,665164.0,38.8114,38.8757,38.7747,38.8206,665164.0
2022-03-31 10:15:00,42.32,42.36,42.23,42.23,643771.0,38.8298,38.8665,38.7472,38.7472,643771.0
2022-03-31 10:20:00,42.24,42.27,42.17,42.26,688267.0,38.7564,38.7839,38.6922,38.7747,688267.0
2022-03-31 10:25:00,42.26,42.32,42.22,42.28,458379.0,38.7747,38.8298,38.738,38.7931,458379.0
2022-03-31 10:30:00,42.28,42.35,42.22,42.31,891262.0,38.7931,38.8573,38.738,38.8206,891262.0
2022-03-31 10:35:00,42.32,42.35,42.23,42.24,323469.0,38.8298,38.8573,38.7472,38.7564,323469.0
2022-03-31 10:40:00,42.25,42.31,42.22,42.29,354531.0,38.7656,38.8206,38.738,38.8023,354531.0
2022-03-31 10:45:00,42.29,42.37,42.27,42.35,369006.0,38.8023,38.8757,38.7839,38.8573,369006.0
2022-03-31 10:50:00,42.34,42.35,42.29,42.31,233644.0,38.8482,38.8573,38.8023,38.8206,233644.0
2022-03-31 10:55:00,42.31,42.41,42.3,42.36,389995.0,38.8206,38.9124,38.8114,38.8665,389995.0
2022-03-31 11:00:00,42.36,42.38,42.27,42.3,287240.0,38.8665,38.8849,38.7839,38.8114,287240.0
2022-03-31 11:05:00,42.3,42.36,42.28,42.35,249998.0,38.8114,38.8665,38.7931,38.8573,249998.0
2022-03-31 11:10:00,42.34,42.41,42.33,42.41,228473.0,38.8482,38.9124,38.839,38.9124,228473.0
2022-03-31 11:15:00,42.41,42.43,42.37,42.4,454342.0,38.9124,38.9307,38.8757,38.9032,454342.0
2022-03-31 11:20:00,42.39,42.4,42.3,42.32,213058.0,38.894,38.9032,38.8114,38.8298,213058.0
2022-03-31 11:25:00,42.32,42.33,42.27,42.27,298870.0,38.8298,38.839,38.7839,38.7839,298870.0
2022-03-31 11:30:00,42.27,42.28,42.19,42.2,464701.0,38.7839,38.7931,38.7105,38.7197,464701.0
2022-03-31 11:35:00,42.2,42.22,42.13,42.21,390677.0,38.7197,38.738,38.6555,38.7289,390677.0
2022-03-31 11:40:00,42.21,42.23,42.17,42.19,303881.0,38.7289,38.7472,38.6922,38.7105,303881.0
2022-03-31 11:45:00,42.19,42.22,42.15,42.17,269462.0,38.7105,38.738,38.6738,38.6922,269462.0
2022-03-31 11:50:00,42.18,42.18,42.1,42.11,374949.0,38.7013,38.7013,38.6279,38.6371,374949.0
2022-03-31 11:55:00,42.11,42.14,42.07,42.13,376060.0,38.6371,38.6646,38.6004,38.6555,376060.0
2022-03-31 12:00:00,42.12,42.16,42.11,42.12,287892.0,38.6463,38.683,38.6371,38.6463,287892.0
2022-03-31 12:05:00,42.13,42.13,42.08,42.08,363915.0,38.6555,38.6555,38.6096,38.6096,363915.0
2022-03-31 12:10:00,42.08,42.12,42.07,42.09,372891.0,38.6096,38.6463,38.6004,38.6188,372891.0
2022-03-31 12:15:00,42.08,42.09,42.03,42.06,409590.0,38.6096,38.6188,38.5637,38.5912,409590.0
2022-03-31 12:20:00,42.05,42.06,42.01,42.01,384759.0,38.5821,38.5912,38.5454,38.5454,384759.0
2022-03-31 12:25:00,42.01,42.02,41.91,41.94,723549.0,38.5454,38.5545,38.4536,38.4811,723549.0
2022-03-31 12:30:00,41.94,41.97,41.93,41.94,290883.0,38.4811,38.5087,38.472,38.4811,290883.0
2022-03-31 12:35:00,41.94,41.98,41.93,41.96,242659.0,38.4811,38.5178,38.472,38.4995,242659.0
2022-03-31 12:40:00,41.95,41.98,41.93,41.98,219644.0,38.4903,38.5178,38.472,38.5178,219644.0
2022-03-31 12:45:00,41.97,41.98,41.89,41.91,309120.0,38.5087,38.5178,38.4353,38.4536,309120.0
2022-03-31 12:50:00,41.91,41.91,41.86,41.9,280606.0,38.4536,38.4536,38.4077,38.4444,280606.0
2022-03-31 12:55:00,41.9,41.92,41.87,41.89,330136.0,38.4444,38.4628,38.4169,38.4353,330136.0
2022-03-31 13:00:00,41.89,41.9,41.86,41.87,240061.0,38.4353,38.4444,38.4077,38.4169,240061.0
2022-03-31 13:05:00,41.88,41.88,41.8,41.8,750579.0,38.4261,38.4261,38.3527,38.3527,750579.0
2022-03-31 13:10:00,41.81,41.82,41.71,41.75,657634.0,38.3619,38.371,38.2701,38.3068,657634.0
2022-03-31 13:15:00,41.76,41.81,41.71,41.79,728460.0,38.316,38.3619,38.2701,38.3435,728460.0
2022-03-31 13:20:00,41.78,41.79,41.71,41.75,432501.0,38.3343,38.3435,38.2701,38.3068,432501.0
2022-03-31 13:25:00,41.75,41.79,41.74,41.78,382018.0,38.3068,38.3435,38.2976,38.3343,382018.0
2022-03-31 13:30:00,41.78,41.8,41.76,41.77,302743.0,38.3343,38.3527,38.316,38.3252,302743.0
2022-03-31 13:35:00,41.77,41.81,41.77,41.81,463683.0,38.3252,38.3619,38.3252,38.3619,463683.0
2022-03-31 13:40:00,41.81,41.9,41.81,41.9,347415.0,38.3619,38.4444,38.3619,38.4444,347415.0
2022-03-31 13:45:00,41.9,41.91,41.85,41.88,302001.0,38.4444,38.4536,38.3986,38.4261,302001.0
2022-03-31 13:50:00,41.88,41.92,41.87,41.91,440770.0,38.4261,38.4628,38.4169,38.4536,440770.0
2022-03-31 13:55:00,41.91,41.93,41.85,41.85,244372.0,38.4536,38.472,38.3986,38.3986,244372.0
2022-03-31 14:00:00,41.85,41.89,41.83,41.87,507749.0,38.3986,38.4353,38.3802,38.4169,507749.0
2022-03-31 14:05:00,41.87,41.89,41.84,41.85,271902.0,38.4169,38.4353,38.3894,38.3986,271902.0
2022-03-31 14:10:00,41.84,41.88,41.84,41.84,303872.0,38.3894,38.4261,38.3894,38.3894,303872.0
2022-03-31 14:15:00,41.85,41.87,41.83,41.85,252288.0,38.3986,38.4169,38.3802,38.3986,252288.0
2022-03-31 14:20:00,41.84,41.85,41.78,41.79,799608.0,38.3894,38.3986,38.3343,38.3435,799608.0
2022-03-31 14:25:00,41.78,41.79,41.74,41.74,476656.0,38.3343,38.3435,38.2976,38.2976,476656.0
2022-03-31 14:30:00,41.75,41.75,41.68,41.68,643209.0,38.3068,38.3068,38.2426,38.2426,643209.0
2022-03-31 14:35:00,41.69,41.69,41.6,41.62,988722.0,38.2518,38.2518,38.1692,38.1875,988722.0
2022-03-31 14:40:00,41.62,41.66,41.52,41.55,871897.0,38.1875,38.2242,38.0958,38.1233,871897.0
2022-03-31 14:45:00,41.55,41.63,41.54,41.6,744627.0,38.1233,38.1967,38.1141,38.1692,744627.0
2022-03-31 14:50:00,41.61,41.63,41.58,41.59,537692.0,38.1784,38.1967,38.1508,38.16,537692.0
2022-03-31 14:55:00,41.6,41.71,41.58,41.7,693636.0,38.1692,38.2701,38.1508,38.2609,693636.0
2022-03-31 15:00:00,41.7,41.75,41.69,41.7,642866.0,38.2609,38.3068,38.2518,38.2609,642866.0
2022-03-31 15:05:00,41.7,41.71,41.64,41.67,537152.0,38.2609,38.2701,38.2059,38.2334,537152.0
2022-03-31 15:10:00,41.67,41.7,41.64,41.65,336755.0,38.2334,38.2609,38.2059,38.2151,336755.0
2022-03-31 15:15:00,41.65,41.65,41.6,41.64,516828.0,38.2151,38.2151,38.1692,38.2059,516828.0
2022-03-31 15:20:00,41.63,41.66,41.59,41.6,710035.0,38.1967,38.2242,38.16,38.1692,710035.0
2022-03-31 15:25:00,41.6,41.63,41.52,41.55,833096.0,38.1692,38.1967,38.0958,38.1233,833096.0
2022-03-31 15:30:00,41.55,41.58,41.51,41.52,1036377.0,38.1233,38.1508,38.0866,38.0958,1036377.0
2022-03-31 15:35:00,41.52,41.57,41.49,41.56,1234251.0,38.0958,38.1417,38.0683,38.1325,1234251.0
2022-03-31 15:40:00,41.56,41.57,41.47,41.48,1047438.0,38.1325,38.1417,38.0499,38.0591,1047438.0
2022-03-31 15:45:00,41.49,41.51,41.43,41.44,1442337.0,38.0683,38.0866,38.0132,38.0224,1442337.0
2022-03-31 15:50:00,41.44,41.49,41.36,41.38,2398361.0,38.0224,38.0683,37.949,37.9673,2398361.0
2022-03-31 15:55:00,41.38,41.39,41.2,41.22,6556153.0,37.9673,37.9765,37.8022,37.8205,6556153.0
2022-04-01 09:30:00,41.69,41.74,41.26,41.46,1913750.0,38.2518,38.2976,37.8572,38.0407,1913750.0
2022-04-01 09:35:00,41.47,41.58,41.35,41.47,1316730.0,38.0499,38.1508,37.9398,38.0499,1316730.0
2022-04-01 09:40:00,41.47,41.5,40.99,41.16,1414989.0,38.0499,38.0774,37.6095,37.7655,1414989.0
2022-04-01 09:45:00,41.16,41.2,41.03,41.07,814722.0,37.7655,37.8022,37.6462,37.6829,814722.0
2022-04-01 09:50:00,41.08,41.13,40.96,41.07,741216.0,37.6921,37.7379,37.582,37.6829,741216.0
2022-04-01 09:55:00,41.07,41.1,40.95,41.07,553830.0,37.6829,37.7104,37.5728,37.6829,553830.0
2022-04-01 10:00:00,41.06,41.2,40.98,40.99,885238.0,37.6737,37.8022,37.6003,37.6095,885238.0
2022-04-01 10:05:00,40.98,41.05,40.93,40.96,670883.0,37.6003,37.6645,37.5544,37.582,670883.0
2022-04-01 10:10:00,40.97,41.03,40.91,40.97,633333.0,37.5911,37.6462,37.5361,37.5911,633333.0
2022-04-01 10:15:00,40.97,40.98,40.8,40.83,922503.0,37.5911,37.6003,37.4352,37.4627,922503.0
2022-04-01 10:20:00,40.83,40.84,40.7,40.73,1197137.0,37.4627,37.4719,37.3434,37.3709,1197137.0
2022-04-01 10:25:00,40.73,40.75,40.65,40.69,1034897.0,37.3709,37.3893,37.2975,37.3342,1034897.0
2022-04-01 10:30:00,40.69,40.83,40.66,40.82,765269.0,37.3342,37.4627,37.3067,37.4535,765269.0
2022-04-01 10:35:00,40.83,40.84,40.74,40.75,375081.0,37.4627,37.4719,37.3801,37.3893,375081.0
2022-04-01 10:40:00,40.76,40.76,40.65,40.73,469045.0,37.3985,37.3985,37.2975,37.3709,469045.0
2022-04-01 10:45:00,40.74,40.78,40.66,40.7,632383.0,37.3801,37.4168,37.3067,37.3434,632383.0
2022-04-01 10:50:00,40.7,40.83,40.66,40.79,875208.0,37.3434,37.4627,37.3067,37.426,875208.0
2022-04-01 10:55:00,40.79,40.8,40.71,40.71,336680.0,37.426,37.4352,37.3526,37.3526,336680.0
2022-04-01 11:00:00,40.71,40.81,40.7,40.79,534373.0,37.3526,37.4443,37.3434,37.426,534373.0
2022-04-01 11:05:00,40.79,41.04,40.78,40.96,748833.0,37.426,37.6554,37.4168,37.582,748833.0
2022-04-01 11:10:00,40.97,41.01,40.91,41.01,651683.0,37.5911,37.6278,37.5361,37.6278,651683.0
2022-04-01 11:15:00,41.01,41.03,40.96,41.02,372452.0,37.6278,37.6462,37.582,37.637,372452.0
2022-04-01 11:20:00,41.02,41.11,41.01,41.04,464966.0,37.637,37.7196,37.6278,37.6554,464966.0
2022-04-01 11:25:00,41.05,41.06,40.98,40.99,330325.0,37.6645,37.6737,37.6003,37.6095,330325.0
2022-04-01 11:30:00,41.0,41.02,40.94,40.98,431612.0,37.6187,37.637,37.5636,37.6003,431612.0
2022-04-01 11:35:00,40.98,41.02,40.97,40.98,292226.0,37.6003,37.637,37.5911,37.6003,292226.0
2022-04-01 11:40:00,40.98,40.98,40.86,40.88,395590.0,37.6003,37.6003,37.4902,37.5086,395590.0
2022-04-01 11:45:00,40.87,40.9,40.82,40.88,354584.0,37.4994,37.5269,37.4535,37.5086,354584.0
2022-04-01 11:50:00,40.88,40.93,40.85,40.91,314899.0,37.5086,37.5544,37.481,37.5361,314899.0
2022-04-01 11:55:00,40.9,40.91,40.83,40.86,186052.0,37.5269,37.5361,37.4627,37.4902,186052.0
2022-04-01 12:00:00,40.86,40.88,40.83,40.84,165751.0,37.4902,37.5086,37.4627,37.4719,165751.0
2022-04-01 12:05:00,40.84,40.84,40.69,40.75,548211.0,37.4719,37.4719,37.3342,37.3893,548211.0
2022-04-01 12:10:00,40.76,40.76,40.7,40.73,504027.0,37.3985,37.3985,37.3434,37.3709,504027.0
2022-04-01 12:15:00,40.73,40.74,40.66,40.73,355147.0,37.3709,37.3801,37.3067,37.3709,355147.0
2022-04-01 12:20:00,40.73,40.76,40.69,40.73,468988.0,37.3709,37.3985,37.3342,37.3709,468988.0
2022-04-01 12:25:00,40.73,40.78,40.72,40.76,382512.0,37.3709,37.4168,37.3618,37.3985,382512.0
2022-04-01 12:30:00,40.75,40.76,40.64,40.66,325053.0,37.3893,37.3985,37.2884,37.3067,325053.0
2022-04-01 12:35:00,40.66,40.66,40.56,40.64,437186.0,37.3067,37.3067,37.215,37.2884,437186.0
2022-04-01 12:40:00,40.63,40.65,40.59,40.62,376380.0,37.2792,37.2975,37.2425,37.27,376380.0
2022-04-01 12:45:00,40.62,40.63,40.57,40.61,351333.0,37.27,37.2792,37.2241,37.2608,351333.0
2022-04-01 12:50:00,40.61,40.63,40.58,40.6,421132.0,37.2608,37.2792,37.2333,37.2517,421132.0
2022-04-01 12:55:00,40.59,40.61,40.56,40.59,410728.0,37.2425,37.2608,37.215,37.2425,410728.0
2022-04-01 13:00:00,40.59,40.61,40.52,40.53,320817.0,37.2425,37.2608,37.1782,37.1874,320817.0
2022-04-01 13:05:00,40.52,40.56,40.5,40.55,701179.0,37.1782,37.215,37.1599,37.2058,701179.0
2022-04-01 13:10:00,40.55,40.57,40.53,40.55,313797.0,37.2058,37.2241,37.1874,37.2058,313797.0
2022-04-01 13:15:00,40.55,40.56,40.41,40.41,909695.0,37.2058,37.215,37.0773,37.0773,909695.0
2022-04-01 13:20:00,40.41,40.47,40.35,40.46,616593.0,37.0773,37.1324,37.0223,37.1232,616593.0
2022-04-01 13:25:00,40.46,40.49,40.43,40.49,458656.0,37.1232,37.1507,37.0957,37.1507,458656.0
2022-04-01 13:30:00,40.48,40.51,40.46,40.49,338031.0,37.1415,37.1691,37.1232,37.1507,338031.0
2022-04-01 13:35:00,40.5,40.56,40.49,40.54,904488.0,37.1599,37.215,37.1507,37.1966,904488.0
2022-04-01 13:40:00,40.54,40.57,40.51,40.54,666948.0,37.1966,37.2241,37.1691,37.1966,666948.0
2022-04-01 13:45:00,40.54,40.54,40.5,40.51,376408.0,37.1966,37.1966,37.1599,37.1691,376408.0
2022-04-01 13:50:00,40.5,40.52,40.48,40.52,400116.0,37.1599,37.1782,37.1415,37.1782,400116.0
2022-04-01 13:55:00,40.52,40.56,40.5,40.55,374331.0,37.1782,37.215,37.1599,37.2058,374331.0
2022-04-01 14:00:00,40.54,40.63,40.53,40.62,636327.0,37.1966,37.2792,37.1874,37.27,636327.0
2022-04-01 14:05:00,40.62,40.69,40.61,40.66,652479.0,37.27,37.3342,37.2608,37.3067,652479.0
2022-04-01 14:10:00,40.66,40.76,40.62,40.75,356820.0,37.3067,37.3985,37.27,37.3893,356820.0
2022-04-01 14:15:00,40.75,40.77,40.73,40.75,519267.0,37.3893,37.4076,37.3709,37.3893,519267.0
2022-04-01 14:20:00,40.75,40.8,40.71,40.76,492447.0,37.3893,37.4352,37.3526,37.3985,492447.0
2022-04-01 14:25:00,40.77,40.9,40.73,40.89,570948.0,37.4076,37.5269,37.3709,37.5177,570948.0
2022-04-01 14:30:00,40.9,40.97,40.89,40.96,544471.0,37.5269,37.5911,37.5177,37.582,544471.0
2022-04-01 14:35:00,40.96,40.97,40.84,40.91,619361.0,37.582,37.5911,37.4719,37.5361,619361.0
2022-04-01 14:40:00,40.91,40.95,40.87,40.9,382638.0,37.5361,37.5728,37.4994,37.5269,382638.0
2022-04-01 14:45:00,40.91,40.93,40.86,40.9,330098.0,37.5361,37.5544,37.4902,37.5269,330098.0
2022-04-01 14:50:00,40.9,40.94,40.87,40.89,420553.0,37.5269,37.5636,37.4994,37.5177,420553.0
2022-04-01 14:55:00,40.9,40.92,40.84,40.86,428025.0,37.5269,37.5453,37.4719,37.4902,428025.0
2022-04-01 15:00:00,40.86,40.91,40.84,40.87,522562.0,37.4902,37.5361,37.4719,37.4994,522562.0
2022-04-01 15:05:00,40.88,40.89,40.83,40.84,514887.0,37.5086,37.5177,37.4627,37.4719,514887.0
2022-04-01 15:10:00,40.84,40.85,40.8,40.85,377432.0,37.4719,37.481,37.4352,37.481,377432.0
2022-04-01 15:15:00,40.84,40.87,40.76,40.77,779867.0,37.4719,37.4994,37.3985,37.4076,779867.0
2022-04-01 15:20:00,40.77,40.77,40.7,40.72,832981.0,37.4076,37.4076,37.3434,37.3618,832981.0
2022-04-01 15:25:00,40.72,40.73,40.69,40.71,554617.0,37.3618,37.3709,37.3342,37.3526,554617.0
2022-04-01 15:30:00,40.71,40.71,40.62,40.63,1061090.0,37.3526,37.3526,37.27,37.2792,1061090.0
2022-04-01 15:35:00,40.63,40.64,40.59,40.61,1042486.0,37.2792,37.2884,37.2425,37.2608,1042486.0
2022-04-01 15:40:00,40.62,40.69,40.6,40.62,1698543.0,37.27,37.3342,37.2517,37.27,1698543.0
2022-04-01 15:45:00,40.62,40.76,40.59,40.76,1895208.0,37.27,37.3985,37.2425,37.3985,1895208.0
2022-04-01 15:50:00,40.76,40.87,40.75,40.8,2013298.0,37.3985,37.4994,37.3893,37.4352,2013298.0
2022-04-01 15:55:00,40.8,40.94,40.78,40.9,3552553.0,37.4352,37.5636,37.4168,37.5269,3552553.0
2022-04-04 09:30:00,40.48,40.7,40.19,40.25,1782716.0,37.1415,37.3434,36.8755,36.9305,1782716.0
2022-04-04 09:35:00,40.24,40.44,40.16,40.3,954838.0,36.9213,37.1048,36.8479,36.9764,954838.0
2022-04-04 09:40:00,40.3,40.65,40.29,40.59,736967.0,36.9764,37.2975,36.9672,37.2425,736967.0
2022-04-04 09:45:00,40.59,40.75,40.54,40.74,637912.0,37.2425,37.3893,37.1966,37.3801,637912.0
2022-04-04 09:50:00,40.73,40.92,40.71,40.82,680226.0,37.3709,37.5453,37.3526,37.4535,680226.0
2022-04-04 09:55:00,40.82,40.89,40.74,40.75,706115.0,37.4535,37.5177,37.3801,37.3893,706115.0
2022-04-04 10:00:00,40.76,40.77,40.63,40.69,490247.0,37.3985,37.4076,37.2792,37.3342,490247.0
2022-04-04 10:05:00,40.69,40.85,40.66,40.84,813838.0,37.3342,37.481,37.3067,37.4719,813838.0
2022-04-04 10:10:00,40.85,41.01,40.78,40.96,1077674.0,37.481,37.6278,37.4168,37.582,1077674.0
2022-04-04 10:15:00,40.96,41.1,40.87,41.07,986389.0,37.582,37.7104,37.4994,37.6829,986389.0
2022-04-04 10:20:00,41.07,41.14,41.01,41.04,567066.0,37.6829,37.7471,37.6278,37.6554,567066.0
2022-04-04 10:25:00,41.04,41.07,40.95,41.0,555390.0,37.6554,37.6829,37.5728,37.6187,555390.0
2022-04-04 10:30:00,41.0,41.1,40.99,41.05,851321.0,37.6187,37.7104,37.6095,37.6645,851321.0
2022-04-04 10:35:00,41.05,41.07,40.85,40.87,1009404.0,37.6645,37.6829,37.481,37.4994,1009404.0
2022-04-04 10:40:00,40.87,40.91,40.73,40.76,712875.0,37.4994,37.5361,37.3709,37.3985,712875.0
2022-04-04 10:45:00,40.76,40.89,40.76,40.83,408895.0,37.3985,37.5177,37.3985,37.4627,408895.0
2022-04-04 10:50:00,40.83,40.84,40.69,40.71,436069.0,37.4627,37.4719,37.3342,37.3526,436069.0
2022-04-04 10:55:00,40.72,40.74,40.6,40.61,405131.0,37.3618,37.3801,37.2517,37.2608,405131.0
2022-04-04 11:00:00,40.61,40.65,40.55,40.61,396211.0,37.2608,37.2975,37.2058,37.2608,396211.0
2022-04-04 11:05:00,40.62,40.67,40.57,40.62,428286.0,37.27,37.3159,37.2241,37.27,428286.0
2022-04-04 11:10:00,40.61,40.66,40.53,40.66,378975.0,37.2608,37.3067,37.1874,37.3067,378975.0
2022-04-04 11:15:00,40.66,40.7,40.62,40.66,320752.0,37.3067,37.3434,37.27,37.3067,320752.0
2022-04-04 11:20:00,40.66,40.73,40.63,40.7,287280.0,37.3067,37.3709,37.2792,37.3434,287280.0
2022-04-04 11:25:00,40.69,40.72,40.64,40.69,312405.0,37.3342,37.3618,37.2884,37.3342,312405.0
2022-04-04 11:30:00,40.7,40.72,40.61,40.62,269761.0,37.3434,37.3618,37.2608,37.27,269761.0
2022-04-04 11:35:00,40.62,40.68,40.61,40.68,319234.0,37.27,37.3251,37.2608,37.3251,319234.0
2022-04-04 11:40:00,40.68,40.71,40.65,40.69,418422.0,37.3251,37.3526,37.2975,37.3342,418422.0
2022-04-04 11:45:00,40.68,40.69,40.63,40.63,264385.0,37.3251,37.3342,37.2792,37.2792,264385.0
2022-04-04 11:50:00,40.64,40.7,40.63,40.69,335040.0,37.2884,37.3434,37.2792,37.3342,335040.0
2022-04-04 11:55:00,40.7,40.71,40.65,40.68,335582.0,37.3434,37.3526,37.2975,37.3251,335582.0
2022-04-04 12:00:00,40.68,40.69,40.54,40.56,504403.0,37.3251,37.3342,37.1966,37.215,504403.0
2022-04-04 12:05:00,40.57,40.65,40.56,40.63,387649.0,37.2241,37.2975,37.215,37.2792,387649.0
2022-04-04 12:10:00,40.63,40.73,40.58,40.72,465061.0,37.2792,37.3709,37.2333,37.3618,465061.0
2022-04-04 12:15:00,40.72,40.72,40.64,40.69,257223.0,37.3618,37.3618,37.2884,37.3342,257223.0
2022-04-04 12:20:00,40.69,40.71,40.61,40.62,356550.0,37.3342,37.3526,37.2608,37.27,356550.0
2022-04-04 12:25:00,40.62,40.64,40.55,40.57,621245.0,37.27,37.2884,37.2058,37.2241,621245.0
2022-04-04 12:30:00,40.58,40.59,40.53,40.55,368924.0,37.2333,37.2425,37.1874,37.2058,368924.0
2022-04-04 12:35:00,40.55,40.58,40.49,40.51,649327.0,37.2058,37.2333,37.1507,37.1691,649327.0
2022-04-04 12:40:00,40.51,40.52,40.48,40.51,515457.0,37.1691,37.1782,37.1415,37.1691,515457.0
2022-04-04 12:45:00,40.52,40.64,40.51,40.59,502455.0,37.1782,37.2884,37.1691,37.2425,502455.0
2022-04-04 12:50:00,40.6,40.61,40.56,40.57,243789.0,37.2517,37.2608,37.215,37.2241,243789.0
2022-04-04 12:55:00,40.57,40.64,40.56,40.62,371188.0,37.2241,37.2884,37.215,37.27,371188.0
2022-04-04 13:00:00,40.62,40.63,40.56,40.63,355185.0,37.27,37.2792,37.215,37.2792,355185.0
2022-04-04 13:05:00,40.62,40.64,40.59,40.63,291748.0,37.27,37.2884,37.2425,37.2792,291748.0
2022-04-04 13:10:00,40.63,40.67,40.62,40.65,251597.0,37.2792,37.3159,37.27,37.2975,251597.0
2022-04-04 13:15:00,40.64,40.67,40.63,40.65,313016.0,37.2884,37.3159,37.2792,37.2975,313016.0
2022-04-04 13:20:00,40.64,40.67,40.63,40.65,226952.0,37.2884,37.3159,37.2792,37.2975,226952.0
2022-04-04 13:25:00,40.64,40.69,40.63,40.67,248767.0,37.2884,37.3342,37.2792,37.3159,248767.0
2022-04-04 13:30:00,40.68,40.73,40.67,40.71,381440.0,37.3251,37.3709,37.3159,37.3526,381440.0
2022-04-04 13:35:00,40.71,40.73,40.65,40.67,200020.0,37.3526,37.3709,37.2975,37.3159,200020.0
2022-04-04 13:40:00,40.66,40.71,40.65,40.71,233600.0,37.3067,37.3526,37.2975,37.3526,233600.0
2022-04-04 13:45:00,40.71,40.75,40.69,40.73,219912.0,37.3526,37.3893,37.3342,37.3709,219912.0
2022-04-04 13:50:00,40.73,40.75,40.7,40.72,214883.0,37.3709,37.3893,37.3434,37.3618,214883.0
2022-04-04 13:55:00,40.72,40.74,40.69,40.73,221109.0,37.3618,37.3801,37.3342,37.3709,221109.0
2022-04-04 14:00:00,40.73,40.78,40.73,40.76,287376.0,37.3709,37.4168,37.3709,37.3985,287376.0
2022-04-04 14:05:00,40.77,40.78,40.72,40.77,330259.0,37.4076,37.4168,37.3618,37.4076,330259.0
2022-04-04 14:10:00,40.77,40.88,40.76,40.88,306476.0,37.4076,37.5086,37.3985,37.5086,306476.0
2022-04-04 14:15:00,40.87,40.89,40.83,40.86,358030.0,37.4994,37.5177,37.4627,37.4902,358030.0
2022-04-04 14:20:00,40.86,40.92,40.83,40.9,352806.0,37.4902,37.5453,37.4627,37.5269,352806.0
2022-04-04 14:25:00,40.89,40.94,40.88,40.93,314807.0,37.5177,37.5636,37.5086,37.5544,314807.0
2022-04-04 14:30:00,40.93,40.95,40.89,40.91,626303.0,37.5544,37.5728,37.5177,37.5361,626303.0
2022-04-04 14:35:00,40.92,40.94,40.91,40.94,180109.0,37.5453,37.5636,37.5361,37.5636,180109.0
2022-04-04 14:40:00,40.93,40.94,40.87,40.93,415290.0,37.5544,37.5636,37.4994,37.5544,415290.0
2022-04-04 14:45:00,40.92,40.98,40.89,40.95,316965.0,37.5453,37.6003,37.5177,37.5728,316965.0
2022-04-04 14:50:00,40.94,40.97,40.93,40.97,206270.0,37.5636,37.5911,37.5544,37.5911,206270.0
2022-04-04 14:55:00,40.97,40.97,40.92,40.93,318150.0,37.5911,37.5911,37.5453,37.5544,318150.0
2022-04-04 15:00:00,40.93,40.96,40.88,40.95,703486.0,37.5544,37.582,37.5086,37.5728,703486.0
2022-04-04 15:05:00,40.95,40.98,40.93,40.98,380657.0,37.5728,37.6003,37.5544,37.6003,380657.0
2022-04-04 15:10:00,40.98,41.0,40.92,40.97,373461.0,37.6003,37.6187,37.5453,37.5911,373461.0
2022-04-04 15:15:00,40.97,40.98,40.93,40.96,321431.0,37.5911,37.6003,37.5544,37.582,321431.0
2022-04-04 15:20:00,40.96,40.96,40.91,40.94,504742.0,37.582,37.582,37.5361,37.5636,504742.0
2022-04-04 15:25:00,40.94,40.94,40.83,40.83,836437.0,37.5636,37.5636,37.4627,37.4627,836437.0
2022-04-04 15:30:00,40.84,40.84,40.77,40.78,763535.0,37.4719,37.4719,37.4076,37.4168,763535.0
2022-04-04 15:35:00,40.79,40.82,40.76,40.8,789585.0,37.426,37.4535,37.3985,37.4352,789585.0
2022-04-04 15:40:00,40.8,40.81,40.75,40.76,652601.0,37.4352,37.4443,37.3893,37.3985,652601.0
2022-04-04 15:45:00,40.75,40.8,40.72,40.76,1064040.0,37.3893,37.4352,37.3618,37.3985,1064040.0
2022-04-04 15:50:00,40.76,40.83,40.75,40.77,1248433.0,37.3985,37.4627,37.3893,37.4076,1248433.0
2022-04-04 15:55:00,40.78,40.83,40.7,40.82,2853192.0,37.4168,37.4627,37.3434,37.4535,2853192.0
2022-04-05 09:30:00,40.44,40.47,40.1,40.32,2846842.0,37.1048,37.1324,36.7929,36.9947,2846842.0
2022-04-05 09:35:00,40.33,40.42,40.19,40.38,1375232.0,37.0039,37.0865,36.8755,37.0498,1375232.0
2022-04-05 09:40:00,40.38,40.62,40.33,40.36,1436245.0,37.0498,37.27,37.0039,37.0314,1436245.0
2022-04-05 09:45:00,40.37,40.47,40.3,40.36,840507.0,37.0406,37.1324,36.9764,37.0314,840507.0
2022-04-05 09:50:00,40.35,40.47,40.29,40.47,549132.0,37.0223,37.1324,36.9672,37.1324,549132.0
2022-04-05 09:55:00,40.47,40.58,40.45,40.56,883790.0,37.1324,37.2333,37.114,37.215,883790.0
2022-04-05 10:00:00,40.56,40.76,40.5,40.7,998841.0,37.215,37.3985,37.1599,37.3434,998841.0
2022-04-05 10:05:00,40.7,40.74,40.41,40.48,1214667.0,37.3434,37.3801,37.0773,37.1415,1214667.0
2022-04-05 10:10:00,40.47,40.56,40.42,40.44,533421.0,37.1324,37.215,37.0865,37.1048,533421.0
2022-04-05 10:15:00,40.44,40.44,40.31,40.34,659204.0,37.1048,37.1048,36.9856,37.0131,659204.0
2022-04-05 10:20:00,40.34,40.48,40.32,40.44,825603.0,37.0131,37.1415,36.9947,37.1048,825603.0
2022-04-05 10:25:00,40.45,40.51,40.38,40.39,436789.0,37.114,37.1691,37.0498,37.059,436789.0
2022-04-05 10:30:00,40.4,40.4,40.26,40.29,636309.0,37.0681,37.0681,36.9397,36.9672,636309.0
2022-04-05 10:35:00,40.29,40.31,40.21,40.24,692959.0,36.9672,36.9856,36.8938,36.9213,692959.0
2022-04-05 10:40:00,40.24,40.36,40.24,40.34,659839.0,36.9213,37.0314,36.9213,37.0131,659839.0
2022-04-05 10:45:00,40.34,40.46,40.31,40.42,639691.0,37.0131,37.1232,36.9856,37.0865,639691.0
2022-04-05 10:50:00,40.43,40.49,40.4,40.41,464114.0,37.0957,37.1507,37.0681,37.0773,464114.0
2022-04-05 10:55:00,40.41,40.41,40.36,40.38,726381.0,37.0773,37.0773,37.0314,37.0498,726381.0
2022-04-05 11:00:00,40.39,40.4,40.36,40.38,440110.0,37.059,37.0681,37.0314,37.0498,440110.0
2022-04-05 11:05:00,40.38,40.41,40.34,40.37,507896.0,37.0498,37.0773,37.0131,37.0406,507896.0
2022-04-05 11:10:00,40.38,40.41,40.33,40.39,458326.0,37.0498,37.0773,37.0039,37.059,458326.0
2022-04-05 11:15:00,40.39,40.4,40.24,40.28,504382.0,37.059,37.0681,36.9213,36.958,504382.0
2022-04-05 11:20:00,40.28,40.38,40.28,40.34,506229.0,36.958,37.0498,36.958,37.0131,506229.0
2022-04-05 11:25:00,40.34,40.41,40.32,40.39,548832.0,37.0131,37.0773,36.9947,37.059,548832.0
2022-04-05 11:30:00,40.39,40.55,40.38,40.54,536441.0,37.059,37.2058,37.0498,37.1966,536441.0
2022-04-05 11:35:00,40.54,40.57,40.47,40.49,410284.0,37.1966,37.2241,37.1324,37.1507,410284.0
2022-04-05 11:40:00,40.5,40.62,40.46,40.59,440631.0,37.1599,37.27,37.1232,37.2425,440631.0
2022-04-05 11:45:00,40.59,40.65,40.54,40.55,335700.0,37.2425,37.2975,37.1966,37.2058,335700.0
2022-04-05 11:50:00,40.55,40.56,40.42,40.46,295958.0,37.2058,37.215,37.0865,37.1232,295958.0
2022-04-05 11:55:00,40.45,40.48,40.41,40.42,262398.0,37.114,37.1415,37.0773,37.0865,262398.0
2022-04-05 12:00:00,40.43,40.48,40.39,40.47,190059.0,37.0957,37.1415,37.059,37.1324,190059.0
2022-04-05 12:05:00,40.47,40.51,40.42,40.42,230987.0,37.1324,37.1691,37.0865,37.0865,230987.0
2022-04-05 12:10:00,40.43,40.45,40.37,40.4,239846.0,37.0957,37.114,37.0406,37.0681,239846.0
2022-04-05 12:15:00,40.39,40.4,40.31,40.33,307063.0,37.059,37.0681,36.9856,37.0039,307063.0
2022-04-05 12:20:00,40.33,40.35,40.31,40.35,264446.0,37.0039,37.0223,36.9856,37.0223,264446.0
2022-04-05 12:25:00,40.34,40.41,40.34,40.34,396121.0,37.0131,37.0773,37.0131,37.0131,396121.0
2022-04-05 12:30:00,40.34,40.4,40.34,40.39,275164.0,37.0131,37.0681,37.0131,37.059,275164.0
2022-04-05 12:35:00,40.39,40.42,40.35,40.41,237537.0,37.059,37.0865,37.0223,37.0773,237537.0
2022-04-05 12:40:00,40.41,40.43,40.38,40.39,279107.0,37.0773,37.0957,37.0498,37.059,279107.0
2022-04-05 12:45:00,40.4,40.43,40.36,40.4,295884.0,37.0681,37.0957,37.0314,37.0681,295884.0
2022-04-05 12:50:00,40.4,40.45,40.38,40.43,253648.0,37.0681,37.114,37.0498,37.0957,253648.0
2022-04-05 12:55:00,40.43,40.47,40.41,40.46,171860.0,37.0957,37.1324,37.0773,37.1232,171860.0
2022-04-05 13:00:00,40.46,40.51,40.44,40.46,365141.0,37.1232,37.1691,37.1048,37.1232,365141.0
2022-04-05 13:05:00,40.47,40.5,40.45,40.48,266106.0,37.1324,37.1599,37.114,37.1415,266106.0
2022-04-05 13:10:00,40.48,40.49,40.44,40.46,142469.0,37.1415,37.1507,37.1048,37.1232,142469.0
2022-04-05 13:15:00,40.47,40.5,40.45,40.48,285083.0,37.1324,37.1599,37.114,37.1415,285083.0
2022-04-05 13:20:00,40.48,40.5,40.45,40.46,173094.0,37.1415,37.1599,37.114,37.1232,173094.0
2022-04-05 13:25:00,40.47,40.5,40.45,40.47,200714.0,37.1324,37.1599,37.114,37.1324,200714.0
2022-04-05 13:30:00,40.48,40.48,40.44,40.45,237725.0,37.1415,37.1415,37.1048,37.114,237725.0
2022-04-05 13:35:00,40.46,40.47,40.41,40.41,219104.0,37.1232,37.1324,37.0773,37.0773,219104.0
2022-04-05 13:40:00,40.41,40.43,40.4,40.41,227603.0,37.0773,37.0957,37.0681,37.0773,227603.0
2022-04-05 13:45:00,40.41,40.49,40.39,40.48,311073.0,37.0773,37.1507,37.059,37.1415,311073.0
2022-04-05 13:50:00,40.48,40.48,40.42,40.44,267599.0,37.1415,37.1415,37.0865,37.1048,267599.0
2022-04-05 13:55:00,40.44,40.49,40.43,40.48,208614.0,37.1048,37.1507,37.0957,37.1415,208614.0
2022-04-05 14:00:00,40.48,40.49,40.37,40.38,256678.0,37.1415,37.1507,37.0406,37.0498,256678.0
2022-04-05 14:05:00,40.38,40.41,40.35,40.39,293318.0,37.0498,37.0773,37.0223,37.059,293318.0
2022-04-05 14:10:00,40.39,40.43,40.37,40.41,143374.0,37.059,37.0957,37.0406,37.0773,143374.0
2022-04-05 14:15:00,40.41,40.47,40.41,40.47,170618.0,37.0773,37.1324,37.0773,37.1324,170618.0
2022-04-05 14:20:00,40.47,40.49,40.44,40.45,337413.0,37.1324,37.1507,37.1048,37.114,337413.0
2022-04-05 14:25:00,40.45,40.48,40.42,40.42,522148.0,37.114,37.1415,37.0865,37.0865,522148.0
2022-04-05 14:30:00,40.43,40.43,40.36,40.37,254885.0,37.0957,37.0957,37.0314,37.0406,254885.0
2022-04-05 14:35:00,40.37,40.42,40.36,40.36,149807.0,37.0406,37.0865,37.0314,37.0314,149807.0
2022-04-05 14:40:00,40.37,40.44,40.35,40.43,223193.0,37.0406,37.1048,37.0223,37.0957,223193.0
2022-04-05 14:45:00,40.44,40.47,40.38,40.45,300124.0,37.1048,37.1324,37.0498,37.114,300124.0
2022-04-05 14:50:00,40.45,40.46,40.4,40.43,199971.0,37.114,37.1232,37.0681,37.0957,199971.0
2022-04-05 14:55:00,40.43,40.43,40.36,40.38,243950.0,37.0957,37.0957,37.0314,37.0498,243950.0
2022-04-05 15:00:00,40.38,40.41,40.34,40.34,337680.0,37.0498,37.0773,37.0131,37.0131,337680.0
2022-04-05 15:05:00,40.34,40.35,40.31,40.34,466517.0,37.0131,37.0223,36.9856,37.0131,466517.0
2022-04-05 15:10:00,40.34,40.34,40.25,40.26,513480.0,37.0131,37.0131,36.9305,36.9397,513480.0
2022-04-05 15:15:00,40.25,40.27,40.23,40.24,658831.0,36.9305,36.9489,36.9122,36.9213,658831.0
2022-04-05 15:20:00,40.25,40.27,40.2,40.26,705475.0,36.9305,36.9489,36.8846,36.9397,705475.0
2022-04-05 15:25:00,40.26,40.26,40.17,40.17,976152.0,36.9397,36.9397,36.8571,36.8571,976152.0
2022-04-05 15:30:00,40.18,40.18,40.07,40.09,1467115.0,36.8663,36.8663,36.7654,36.7837,1467115.0
2022-04-05 15:35:00,40.09,40.11,40.05,40.08,1303910.0,36.7837,36.8021,36.747,36.7745,1303910.0
2022-04-05 15:40:00,40.09,40.11,40.06,40.09,1127759.0,36.7837,36.8021,36.7562,36.7837,1127759.0
2022-04-05 15:45:00,40.09,40.1,40.04,40.05,1347849.0,36.7837,36.7929,36.7378,36.747,1347849.0
2022-04-05 15:50:00,40.05,40.17,40.04,40.11,1083637.0,36.747,36.8571,36.7378,36.8021,1083637.0
2022-04-05 15:55:00,40.12,40.15,40.09,40.14,1879474.0,36.8112,36.8388,36.7837,36.8296,1879474.0
2022-04-06 09:30:00,39.74,39.96,39.6,39.82,2244282.0,36.4626,36.6644,36.3341,36.536,2244282.0
2022-04-06 09:35:00,39.82,39.84,39.61,39.65,1087901.0,36.536,36.5543,36.3433,36.38,1087901.0
2022-04-06 09:40:00,39.65,39.81,39.6,39.72,997410.0,36.38,36.5268,36.3341,36.4442,997410.0
2022-04-06 09:45:00,39.72,39.81,39.62,39.67,1015608.0,36.4442,36.5268,36.3525,36.3984,1015608.0
2022-04-06 09:50:00,39.67,39.78,39.61,39.72,704910.0,36.3984,36.4993,36.3433,36.4442,704910.0
2022-04-06 09:55:00,39.72,39.74,39.42,39.47,1202321.0,36.4442,36.4626,36.169,36.2148,1202321.0
2022-04-06 10:00:00,39.47,39.55,39.4,39.4,833626.0,36.2148,36.2882,36.1506,36.1506,833626.0
2022-04-06 10:05:00,39.41,39.44,39.38,39.41,680518.0,36.1598,36.1873,36.1323,36.1598,680518.0
2022-04-06 10:10:00,39.41,39.42,39.35,39.4,692768.0,36.1598,36.169,36.1047,36.1506,692768.0
2022-04-06 10:15:00,39.4,39.45,39.38,39.39,1150887.0,36.1506,36.1965,36.1323,36.1414,1150887.0
2022-04-06 10:20:00,39.4,39.64,39.37,39.52,850824.0,36.1506,36.3708,36.1231,36.2607,850824.0
2022-04-06 10:25:00,39.52,39.54,39.47,39.5,486523.0,36.2607,36.2791,36.2148,36.2424,486523.0
2022-04-06 10:30:00,39.5,39.57,39.44,39.5,508817.0,36.2424,36.3066,36.1873,36.2424,508817.0
2022-04-06 10:35:00,39.5,39.54,39.49,39.52,536493.0,36.2424,36.2791,36.2332,36.2607,536493.0
2022-04-06 10:40:00,39.52,39.66,39.5,39.66,544024.0,36.2607,36.3892,36.2424,36.3892,544024.0
2022-04-06 10:45:00,39.66,39.66,39.57,39.66,329112.0,36.3892,36.3892,36.3066,36.3892,329112.0
2022-04-06 10:50:00,39.66,39.68,39.57,39.59,275864.0,36.3892,36.4075,36.3066,36.3249,275864.0
2022-04-06 10:55:00,39.59,39.62,39.51,39.58,424553.0,36.3249,36.3525,36.2515,36.3158,424553.0
2022-04-06 11:00:00,39.59,39.64,39.48,39.59,573074.0,36.3249,36.3708,36.224,36.3249,573074.0
2022-04-06 11:05:00,39.58,39.65,39.55,39.59,396867.0,36.3158,36.38,36.2882,36.3249,396867.0
2022-04-06 11:10:00,39.59,39.73,39.58,39.72,1114845.0,36.3249,36.4534,36.3158,36.4442,1114845.0
2022-04-06 11:15:00,39.73,39.79,39.55,39.55,600312.0,36.4534,36.5085,36.2882,36.2882,600312.0
2022-04-06 11:20:00,39.55,39.7,39.55,39.64,333258.0,36.2882,36.4259,36.2882,36.3708,333258.0
2022-04-06 11:25:00,39.64,39.69,39.63,39.67,238333.0,36.3708,36.4167,36.3616,36.3984,238333.0
2022-04-06 11:30:00,39.68,39.79,39.63,39.65,610430.0,36.4075,36.5085,36.3616,36.38,610430.0
2022-04-06 11:35:00,39.66,39.7,39.62,39.66,309602.0,36.3892,36.4259,36.3525,36.3892,309602.0
2022-04-06 11:40:00,39.65,39.68,39.61,39.67,297996.0,36.38,36.4075,36.3433,36.3984,297996.0
2022-04-06 11:45:00,39.67,39.78,39.66,39.74,394719.0,36.3984,36.4993,36.3892,36.4626,394719.0
2022-04-06 11:50:00,39.75,39.78,39.7,39.73,319053.0,36.4718,36.4993,36.4259,36.4534,319053.0
2022-04-06 11:55:00,39.72,39.74,39.68,39.69,333450.0,36.4442,36.4626,36.4075,36.4167,333450.0
2022-04-06 12:00:00,39.69,39.71,39.65,39.66,195184.0,36.4167,36.4351,36.38,36.3892,195184.0
2022-04-06 12:05:00,39.66,39.68,39.64,39.66,275476.0,36.3892,36.4075,36.3708,36.3892,275476.0
2022-04-06 12:10:00,39.67,39.67,39.62,39.63,210598.0,36.3984,36.3984,36.3525,36.3616,210598.0
2022-04-06 12:15:00,39.63,39.64,39.57,39.61,336840.0,36.3616,36.3708,36.3066,36.3433,336840.0
2022-04-06 12:20:00,39.61,39.62,39.56,39.61,154873.0,36.3433,36.3525,36.2974,36.3433,154873.0
2022-04-06 12:25:00,39.61,39.65,39.6,39.64,158425.0,36.3433,36.38,36.3341,36.3708,158425.0
2022-04-06 12:30:00,39.64,39.73,39.62,39.73,268388.0,36.3708,36.4534,36.3525,36.4534,268388.0
2022-04-06 12:35:00,39.72,39.78,39.71,39.76,364694.0,36.4442,36.4993,36.4351,36.4809,364694.0
2022-04-06 12:40:00,39.75,39.79,39.73,39.77,305607.0,36.4718,36.5085,36.4534,36.4901,305607.0
2022-04-06 12:45:00,39.78,39.9,39.72,39.88,541995.0,36.4993,36.6094,36.4442,36.591,541995.0
2022-04-06 12:50:00,39.88,39.89,39.79,39.84,455001.0,36.591,36.6002,36.5085,36.5543,455001.0
2022-04-06 12:55:00,39.84,39.9,39.83,39.87,611037.0,36.5543,36.6094,36.5452,36.5819,611037.0
2022-04-06 13:00:00,39.87,39.89,39.83,39.88,202965.0,36.5819,36.6002,36.5452,36.591,202965.0
2022-04-06 13:05:00,39.88,39.89,39.82,39.85,283704.0,36.591,36.6002,36.536,36.5635,283704.0
2022-04-06 13:10:00,39.86,39.87,39.82,39.85,217781.0,36.5727,36.5819,36.536,36.5635,217781.0
2022-04-06 13:15:00,39.84,39.86,39.81,39.84,492053.0,36.5543,36.5727,36.5268,36.5543,492053.0
2022-04-06 13:20:00,39.83,39.89,39.82,39.87,428147.0,36.5452,36.6002,36.536,36.5819,428147.0
2022-04-06 13:25:00,39.86,39.86,39.74,39.76,346331.0,36.5727,36.5727,36.4626,36.4809,346331.0
2022-04-06 13:30:00,39.75,39.77,39.72,39.76,216261.0,36.4718,36.4901,36.4442,36.4809,216261.0
2022-04-06 13:35:00,39.76,39.78,39.68,39.73,299943.0,36.4809,36.4993,36.4075,36.4534,299943.0
2022-04-06 13:40:00,39.73,39.81,39.72,39.74,235864.0,36.4534,36.5268,36.4442,36.4626,235864.0
2022-04-06 13:45:00,39.74,39.75,39.69,39.71,211259.0,36.4626,36.4718,36.4167,36.4351,211259.0
2022-04-06 13:50:00,39.71,39.71,39.66,39.66,340961.0,36.4351,36.4351,36.3892,36.3892,340961.0
2022-04-06 13:55:00,39.66,39.7,39.65,39.66,303500.0,36.3892,36.4259,36.38,36.3892,303500.0
2022-04-06 14:00:00,39.67,39.9,39.62,39.78,861529.0,36.3984,36.6094,36.3525,36.4993,861529.0
2022-04-06 14:05:00,39.78,39.79,39.63,39.67,453725.0,36.4993,36.5085,36.3616,36.3984,453725.0
2022-04-06 14:10:00,39.67,39.71,39.6,39.62,306799.0,36.3984,36.4351,36.3341,36.3525,306799.0
2022-04-06 14:15:00,39.62,39.62,39.55,39.57,462664.0,36.3525,36.3525,36.2882,36.3066,462664.0
2022-04-06 14:20:00,39.57,39.58,39.51,39.54,585820.0,36.3066,36.3158,36.2515,36.2791,585820.0
2022-04-06 14:25:00,39.54,39.62,39.53,39.6,409691.0,36.2791,36.3525,36.2699,36.3341,409691.0
2022-04-06 14:30:00,39.6,39.79,39.55,39.73,537626.0,36.3341,36.5085,36.2882,36.4534,537626.0
2022-04-06 14:35:00,39.73,39.83,39.72,39.79,641104.0,36.4534,36.5452,36.4442,36.5085,641104.0
2022-04-06 14:40:00,39.79,39.87,39.77,39.83,520351.0,36.5085,36.5819,36.4901,36.5452,520351.0
2022-04-06 14:45:00,39.82,39.9,39.8,39.84,379333.0,36.536,36.6094,36.5176,36.5543,379333.0
2022-04-06 14:50:00,39.85,39.89,39.81,39.86,450957.0,36.5635,36.6002,36.5268,36.5727,450957.0
2022-04-06 14:55:00,39.87,39.94,39.86,39.91,400745.0,36.5819,36.6461,36.5727,36.6186,400745.0
2022-04-06 15:00:00,39.91,40.01,39.9,39.96,711135.0,36.6186,36.7103,36.6094,36.6644,711135.0
2022-04-06 15:05:00,39.96,39.96,39.84,39.89,656928.0,36.6644,36.6644,36.5543,36.6002,656928.0
2022-04-06 15:10:00,39.89,39.96,39.87,39.96,592200.0,36.6002,36.6644,36.5819,36.6644,592200.0
2022-04-06 15:15:00,39.96,39.99,39.86,39.87,1004256.0,36.6644,36.692,36.5727,36.5819,1004256.0
2022-04-06 15:20:00,39.87,39.9,39.77,39.79,489059.0,36.5819,36.6094,36.4901,36.5085,489059.0
2022-04-06 15:25:00,39.78,39.79,39.69,39.72,441979.0,36.4993,36.5085,36.4167,36.4442,441979.0
2022-04-06 15:30:00,39.71,39.76,39.63,39.66,669708.0,36.4351,36.4809,36.3616,36.3892,669708.0
2022-04-06 15:35:00,39.66,39.81,39.66,39.78,489713.0,36.3892,36.5268,36.3892,36.4993,489713.0
2022-04-06 15:40:00,39.78,39.8,39.71,39.73,528533.0,36.4993,36.5176,36.4351,36.4534,528533.0
2022-04-06 15:45:00,39.72,39.8,39.71,39.79,1101485.0,36.4442,36.5176,36.4351,36.5085,1101485.0
2022-04-06 15:50:00,39.8,39.9,39.69,39.71,1394033.0,36.5176,36.6094,36.4167,36.4351,1394033.0
2022-04-06 15:55:00,39.71,39.79,39.66,39.73,2446405.0,36.4351,36.5085,36.3892,36.4534,2446405.0
2022-04-07 09:30:00,39.89,39.98,39.49,39.73,2012726.0,36.6002,36.6828,36.2332,36.4534,2012726.0
2022-04-07 09:35:00,39.73,39.83,39.63,39.8,1025612.0,36.4534,36.5452,36.3616,36.5176,1025612.0
2022-04-07 09:40:00,39.8,39.88,39.75,39.76,907618.0,36.5176,36.591,36.4718,36.4809,907618.0
2022-04-07 09:45:00,39.76,39.94,39.68,39.68,693916.0,36.4809,36.6461,36.4075,36.4075,693916.0
2022-04-07 09:50:00,39.68,39.72,39.53,39.56,511334.0,36.4075,36.4442,36.2699,36.2974,511334.0
2022-04-07 09:55:00,39.55,39.56,39.37,39.43,811112.0,36.2882,36.2974,36.1231,36.1781,811112.0
2022-04-07 10:00:00,39.43,39.44,39.3,39.33,655847.0,36.1781,36.1873,36.0589,36.0864,655847.0
2022-04-07 10:05:00,39.33,39.36,39.2,39.29,679591.0,36.0864,36.1139,35.9671,36.0497,679591.0
2022-04-07 10:10:00,39.29,39.4,39.23,39.34,604746.0,36.0497,36.1506,35.9946,36.0956,604746.0
2022-04-07 10:15:00,39.33,39.38,39.29,39.33,472270.0,36.0864,36.1323,36.0497,36.0864,472270.0
2022-04-07 10:20:00,39.34,39.34,39.23,39.29,462017.0,36.0956,36.0956,35.9946,36.0497,462017.0
2022-04-07 10:25:00,39.3,39.32,39.09,39.09,642944.0,36.0589,36.0772,35.8662,35.8662,642944.0
2022-04-07 10:30:00,39.09,39.29,39.07,39.29,508927.0,35.8662,36.0497,35.8478,36.0497,508927.0
2022-04-07 10:35:00,39.29,39.4,39.28,39.3,1231395.0,36.0497,36.1506,36.0405,36.0589,1231395.0
2022-04-07 10:40:00,39.3,39.31,39.16,39.18,629423.0,36.0589,36.068,35.9304,35.9488,629423.0
2022-04-07 10:45:00,39.18,39.18,38.98,39.01,1149665.0,35.9488,35.9488,35.7653,35.7928,1149665.0
2022-04-07 10:50:00,39.01,39.09,39.0,39.02,443668.0,35.7928,35.8662,35.7836,35.802,443668.0
2022-04-07 10:55:00,39.02,39.04,38.95,38.97,522827.0,35.802,35.8203,35.7377,35.7561,522827.0
2022-04-07 11:00:00,38.98,39.07,38.97,39.05,837032.0,35.7653,35.8478,35.7561,35.8295,837032.0
2022-04-07 11:05:00,39.04,39.05,38.98,38.98,506818.0,35.8203,35.8295,35.7653,35.7653,506818.0
2022-04-07 11:10:00,38.98,39.01,38.92,39.01,374174.0,35.7653,35.7928,35.7102,35.7928,374174.0
2022-04-07 11:15:00,39.01,39.01,38.93,38.98,277157.0,35.7928,35.7928,35.7194,35.7653,277157.0
2022-04-07 11:20:00,38.98,39.09,38.97,39.02,556224.0,35.7653,35.8662,35.7561,35.802,556224.0
2022-04-07 11:25:00,39.03,39.12,39.0,39.09,1349283.0,35.8111,35.8937,35.7836,35.8662,1349283.0
2022-04-07 11:30:00,39.09,39.11,38.94,39.08,522056.0,35.8662,35.8845,35.7286,35.857,522056.0
2022-04-07 11:35:00,39.08,39.17,39.06,39.13,496638.0,35.857,35.9396,35.8387,35.9029,496638.0
2022-04-07 11:40:00,39.13,39.18,39.08,39.13,457457.0,35.9029,35.9488,35.857,35.9029,457457.0
2022-04-07 11:45:00,39.13,39.16,39.07,39.13,317079.0,35.9029,35.9304,35.8478,35.9029,317079.0
2022-04-07 11:50:00,39.13,39.15,39.07,39.07,532682.0,35.9029,35.9212,35.8478,35.8478,532682.0
2022-04-07 11:55:00,39.08,39.16,39.07,39.11,231370.0,35.857,35.9304,35.8478,35.8845,231370.0
2022-04-07 12:00:00,39.11,39.12,39.06,39.08,176393.0,35.8845,35.8937,35.8387,35.857,176393.0
2022-04-07 12:05:00,39.08,39.1,39.05,39.07,187126.0,35.857,35.8754,35.8295,35.8478,187126.0
2022-04-07 12:10:00,39.08,39.13,39.03,39.04,299005.0,35.857,35.9029,35.8111,35.8203,299005.0
2022-04-07 12:15:00,39.04,39.06,38.99,39.0,249490.0,35.8203,35.8387,35.7744,35.7836,249490.0
2022-04-07 12:20:00,39.0,39.06,38.97,38.99,831821.0,35.7836,35.8387,35.7561,35.7744,831821.0
2022-04-07 12:25:00,39.0,39.08,38.99,39.05,300932.0,35.7836,35.857,35.7744,35.8295,300932.0
2022-04-07 12:30:00,39.05,39.08,39.01,39.04,183821.0,35.8295,35.857,35.7928,35.8203,183821.0
2022-04-07 12:35:00,39.05,39.05,38.96,38.97,252133.0,35.8295,35.8295,35.7469,35.7561,252133.0
2022-04-07 12:40:00,38.97,38.98,38.92,38.93,238304.0,35.7561,35.7653,35.7102,35.7194,238304.0
2022-04-07 12:45:00,38.93,38.95,38.87,38.88,423258.0,35.7194,35.7377,35.6643,35.6735,423258.0
2022-04-07 12:50:00,38.87,38.93,38.84,38.91,1431119.0,35.6643,35.7194,35.6368,35.701,1431119.0
2022-04-07 12:55:00,38.9,38.95,38.88,38.95,408651.0,35.6919,35.7377,35.6735,35.7377,408651.0
2022-04-07 13:00:00,38.95,39.06,38.93,39.02,486854.0,35.7377,35.8387,35.7194,35.802,486854.0
2022-04-07 13:05:00,39.02,39.09,39.0,39.08,281643.0,35.802,35.8662,35.7836,35.857,281643.0
2022-04-07 13:10:00,39.08,39.18,39.06,39.16,446798.0,35.857,35.9488,35.8387,35.9304,446798.0
2022-04-07 13:15:00,39.16,39.18,39.09,39.18,468636.0,35.9304,35.9488,35.8662,35.9488,468636.0
2022-04-07 13:20:00,39.18,39.23,39.14,39.15,575662.0,35.9488,35.9946,35.9121,35.9212,575662.0
2022-04-07 13:25:00,39.15,39.22,39.13,39.19,518390.0,35.9212,35.9855,35.9029,35.9579,518390.0
2022-04-07 13:30:00,39.19,39.21,39.1,39.12,446378.0,35.9579,35.9763,35.8754,35.8937,446378.0
2022-04-07 13:35:00,39.12,39.15,39.1,39.1,190892.0,35.8937,35.9212,35.8754,35.8754,190892.0
2022-04-07 13:40:00,39.11,39.11,39.06,39.08,320236.0,35.8845,35.8845,35.8387,35.857,320236.0
2022-04-07 13:45:00,39.09,39.14,39.07,39.11,270607.0,35.8662,35.9121,35.8478,35.8845,270607.0
2022-04-07 13:50:00,39.12,39.14,39.07,39.11,359673.0,35.8937,35.9121,35.8478,35.8845,359673.0
2022-04-07 13:55:00,39.11,39.31,39.1,39.28,891716.0,35.8845,36.068,35.8754,36.0405,891716.0
2022-04-07 14:00:00,39.27,39.34,39.26,39.31,570687.0,36.0313,36.0956,36.0222,36.068,570687.0
2022-04-07 14:05:00,39.3,39.31,39.25,39.3,521951.0,36.0589,36.068,36.013,36.0589,521951.0
2022-04-07 14:10:00,39.29,39.31,39.25,39.27,232128.0,36.0497,36.068,36.013,36.0313,232128.0
2022-04-07 14:15:00,39.27,39.29,39.25,39.27,324787.0,36.0313,36.0497,36.013,36.0313,324787.0
2022-04-07 14:20:00,39.27,39.28,39.19,39.21,241770.0,36.0313,36.0405,35.9579,35.9763,241770.0
2022-04-07 14:25:00,39.21,39.29,39.2,39.22,357183.0,35.9763,36.0497,35.9671,35.9855,357183.0
2022-04-07 14:30:00,39.21,39.26,39.2,39.26,242326.0,35.9763,36.0222,35.9671,36.0222,242326.0
2022-04-07 14:35:00,39.26,39.3,39.24,39.3,188918.0,36.0222,36.0589,36.0038,36.0589,188918.0
2022-04-07 14:40:00,39.29,39.39,39.26,39.38,381895.0,36.0497,36.1414,36.0222,36.1323,381895.0
2022-04-07 14:45:00,39.38,39.44,39.35,39.38,382665.0,36.1323,36.1873,36.1047,36.1323,382665.0
2022-04-07 14:50:00,39.38,39.44,39.36,39.44,376312.0,36.1323,36.1873,36.1139,36.1873,376312.0
2022-04-07 14:55:00,39.44,39.52,39.43,39.49,545815.0,36.1873,36.2607,36.1781,36.2332,545815.0
2022-04-07 15:00:00,39.48,39.63,39.45,39.62,977670.0,36.224,36.3616,36.1965,36.3525,977670.0
2022-04-07 15:05:00,39.63,39.63,39.53,39.59,502297.0,36.3616,36.3616,36.2699,36.3249,502297.0
2022-04-07 15:10:00,39.58,39.59,39.54,39.56,262786.0,36.3158,36.3249,36.2791,36.2974,262786.0
2022-04-07 15:15:00,39.56,39.62,39.54,39.55,420112.0,36.2974,36.3525,36.2791,36.2882,420112.0
2022-04-07 15:20:00,39.54,39.55,39.43,39.48,723221.0,36.2791,36.2882,36.1781,36.224,723221.0
2022-04-07 15:25:00,39.48,39.55,39.48,39.51,620142.0,36.224,36.2882,36.224,36.2515,620142.0
2022-04-07 15:30:00,39.52,39.58,39.47,39.55,563163.0,36.2607,36.3158,36.2148,36.2882,563163.0
2022-04-07 15:35:00,39.55,39.56,39.5,39.55,665567.0,36.2882,36.2974,36.2424,36.2882,665567.0
2022-04-07 15:40:00,39.55,39.6,39.5,39.59,1056652.0,36.2882,36.3341,36.2424,36.3249,1056652.0
2022-04-07 15:45:00,39.59,39.63,39.51,39.55,880954.0,36.3249,36.3616,36.2515,36.2882,880954.0
2022-04-07 15:50:00,39.55,39.56,39.43,39.45,1251120.0,36.2882,36.2974,36.1781,36.1965,1251120.0
2022-04-07 15:55:00,39.45,39.45,39.35,39.39,2962666.0,36.1965,36.1965,36.1047,36.1414,2962666.0
2022-04-08 09:30:00,39.49,39.6,39.34,39.48,1268667.0,36.2332,36.3341,36.0956,36.224,1268667.0
2022-04-08 09:35:00,39.48,39.56,39.31,39.55,553279.0,36.224,36.2974,36.068,36.2882,553279.0
2022-04-08 09:40:00,39.54,39.75,39.51,39.58,1107632.0,36.2791,36.4718,36.2515,36.3158,1107632.0
2022-04-08 09:45:00,39.58,39.69,39.51,39.69,811268.0,36.3158,36.4167,36.2515,36.4167,811268.0
2022-04-08 09:50:00,39.68,39.7,39.52,39.55,794338.0,36.4075,36.4259,36.2607,36.2882,794338.0
2022-04-08 09:55:00,39.53,39.68,39.5,39.67,627170.0,36.2699,36.4075,36.2424,36.3984,627170.0
2022-04-08 10:00:00,39.66,39.76,39.64,39.75,507046.0,36.3892,36.4809,36.3708,36.4718,507046.0
2022-04-08 10:05:00,39.74,39.82,39.68,39.81,690093.0,36.4626,36.536,36.4075,36.5268,690093.0
2022-04-08 10:10:00,39.8,39.81,39.72,39.73,472318.0,36.5176,36.5268,36.4442,36.4534,472318.0
2022-04-08 10:15:00,39.73,39.76,39.63,39.73,376538.0,36.4534,36.4809,36.3616,36.4534,376538.0
2022-04-08 10:20:00,39.73,39.88,39.66,39.85,655160.0,36.4534,36.591,36.3892,36.5635,655160.0
2022-04-08 10:25:00,39.86,39.88,39.77,39.82,686483.0,36.5727,36.591,36.4901,36.536,686483.0
2022-04-08 10:30:00,39.81,39.88,39.78,39.79,496952.0,36.5268,36.591,36.4993,36.5085,496952.0
2022-04-08 10:35:00,39.79,39.79,39.72,39.75,345788.0,36.5085,36.5085,36.4442,36.4718,345788.0
2022-04-08 10:40:00,39.76,39.77,39.65,39.69,498900.0,36.4809,36.4901,36.38,36.4167,498900.0
2022-04-08 10:45:00,39.68,39.75,39.67,39.73,320474.0,36.4075,36.4718,36.3984,36.4534,320474.0
2022-04-08 10:50:00,39.72,39.88,39.72,39.84,520671.0,36.4442,36.591,36.4442,36.5543,520671.0
2022-04-08 10:55:00,39.84,39.96,39.82,39.95,423907.0,36.5543,36.6644,36.536,36.6553,423907.0
2022-04-08 11:00:00,39.95,40.03,39.91,39.98,693853.0,36.6553,36.7287,36.6186,36.6828,693853.0
2022-04-08 11:05:00,39.97,39.98,39.89,39.96,614735.0,36.6736,36.6828,36.6002,36.6644,614735.0
2022-04-08 11:10:00,39.96,39.96,39.87,39.91,264993.0,36.6644,36.6644,36.5819,36.6186,264993.0
2022-04-08 11:15:00,39.91,39.99,39.89,39.96,350027.0,36.6186,36.692,36.6002,36.6644,350027.0
2022-04-08 11:20:00,39.96,40.01,39.93,39.99,574653.0,36.6644,36.7103,36.6369,36.692,574653.0
2022-04-08 11:25:00,39.98,40.1,39.98,40.02,1008188.0,36.6828,36.7929,36.6828,36.7195,1008188.0
2022-04-08 11:30:00,40.02,40.08,39.99,40.05,429900.0,36.7195,36.7745,36.692,36.747,429900.0
2022-04-08 11:35:00,40.05,40.08,39.97,40.08,733477.0,36.747,36.7745,36.6736,36.7745,733477.0
2022-04-08 11:40:00,40.07,40.07,40.0,40.0,732827.0,36.7654,36.7654,36.7011,36.7011,732827.0
2022-04-08 11:45:00,40.01,40.01,39.88,39.91,325308.0,36.7103,36.7103,36.591,36.6186,325308.0
2022-04-08 11:50:00,39.9,39.99,39.87,39.96,312935.0,36.6094,36.692,36.5819,36.6644,312935.0
2022-04-08 11:55:00,39.96,39.97,39.91,39.91,257645.0,36.6644,36.6736,36.6186,36.6186,257645.0
2022-04-08 12:00:00,39.91,40.0,39.87,40.0,259664.0,36.6186,36.7011,36.5819,36.7011,259664.0
2022-04-08 12:05:00,40.0,40.01,39.89,39.93,276654.0,36.7011,36.7103,36.6002,36.6369,276654.0
2022-04-08 12:10:00,39.93,39.95,39.87,39.88,328249.0,36.6369,36.6553,36.5819,36.591,328249.0
2022-04-08 12:15:00,39.89,39.94,39.89,39.92,233048.0,36.6002,36.6461,36.6002,36.6277,233048.0
2022-04-08 12:20:00,39.92,39.99,39.91,39.95,399492.0,36.6277,36.692,36.6186,36.6553,399492.0
2022-04-08 12:25:00,39.95,40.03,39.93,39.98,1566553.0,36.6553,36.7287,36.6369,36.6828,1566553.0
2022-04-08 12:30:00,39.99,39.99,39.88,39.89,317690.0,36.692,36.692,36.591,36.6002,317690.0
2022-04-08 12:35:00,39.9,39.94,39.88,39.94,282898.0,36.6094,36.6461,36.591,36.6461,282898.0
2022-04-08 12:40:00,39.93,39.99,39.92,39.94,189177.0,36.6369,36.692,36.6277,36.6461,189177.0
2022-04-08 12:45:00,39.95,39.96,39.9,39.91,159819.0,36.6553,36.6644,36.6094,36.6186,159819.0
2022-04-08 12:50:00,39.91,39.97,39.9,39.96,138181.0,36.6186,36.6736,36.6094,36.6644,138181.0
2022-04-08 12:55:00,39.96,40.0,39.95,39.99,187454.0,36.6644,36.7011,36.6553,36.692,187454.0
2022-04-08 13:00:00,39.98,39.99,39.93,39.97,138840.0,36.6828,36.692,36.6369,36.6736,138840.0
2022-04-08 13:05:00,39.97,39.97,39.92,39.95,141580.0,36.6736,36.6736,36.6277,36.6553,141580.0
2022-04-08 13:10:00,39.95,39.97,39.9,39.91,178870.0,36.6553,36.6736,36.6094,36.6186,178870.0
2022-04-08 13:15:00,39.91,39.91,39.84,39.84,198375.0,36.6186,36.6186,36.5543,36.5543,198375.0
2022-04-08 13:20:00,39.84,39.91,39.84,39.9,203955.0,36.5543,36.6186,36.5543,36.6094,203955.0
2022-04-08 13:25:00,39.9,39.92,39.87,39.88,507910.0,36.6094,36.6277,36.5819,36.591,507910.0
2022-04-08 13:30:00,39.88,39.89,39.84,39.84,196623.0,36.591,36.6002,36.5543,36.5543,196623.0
2022-04-08 13:35:00,39.85,39.85,39.79,39.79,262642.0,36.5635,36.5635,36.5085,36.5085,262642.0
2022-04-08 13:40:00,39.8,39.82,39.77,39.81,201335.0,36.5176,36.536,36.4901,36.5268,201335.0
2022-04-08 13:45:00,39.8,39.82,39.77,39.8,191659.0,36.5176,36.536,36.4901,36.5176,191659.0
2022-04-08 13:50:00,39.8,39.83,39.78,39.81,159886.0,36.5176,36.5452,36.4993,36.5268,159886.0
2022-04-08 13:55:00,39.81,39.82,39.79,39.8,122594.0,36.5268,36.536,36.5085,36.5176,122594.0
2022-04-08 14:00:00,39.8,39.82,39.76,39.77,237645.0,36.5176,36.536,36.4809,36.4901,237645.0
2022-04-08 14:05:00,39.76,39.79,39.74,39.76,168038.0,36.4809,36.5085,36.4626,36.4809,168038.0
2022-04-08 14:10:00,39.76,39.79,39.74,39.77,214386.0,36.4809,36.5085,36.4626,36.4901,214386.0
2022-04-08 14:15:00,39.77,39.77,39.72,39.73,239928.0,36.4901,36.4901,36.4442,36.4534,239928.0
2022-04-08 14:20:00,39.73,39.8,39.71,39.72,408262.0,36.4534,36.5176,36.4351,36.4442,408262.0
2022-04-08 14:25:00,39.72,39.74,39.67,39.7,339729.0,36.4442,36.4626,36.3984,36.4259,339729.0
2022-04-08 14:30:00,39.7,39.71,39.66,39.7,283188.0,36.4259,36.4351,36.3892,36.4259,283188.0
2022-04-08 14:35:00,39.7,39.75,39.68,39.72,198060.0,36.4259,36.4718,36.4075,36.4442,198060.0
2022-04-08 14:40:00,39.72,39.74,39.7,39.72,136714.0,36.4442,36.4626,36.4259,36.4442,136714.0
2022-04-08 14:45:00,39.72,39.77,39.71,39.76,204059.0,36.4442,36.4901,36.4351,36.4809,204059.0
2022-04-08 14:50:00,39.76,39.82,39.75,39.79,203362.0,36.4809,36.536,36.4718,36.5085,203362.0
2022-04-08 14:55:00,39.79,39.8,39.75,39.78,296965.0,36.5085,36.5176,36.4718,36.4993,296965.0
2022-04-08 15:00:00,39.77,39.81,39.74,39.75,308343.0,36.4901,36.5268,36.4626,36.4718,308343.0
2022-04-08 15:05:00,39.75,39.76,39.69,39.7,354548.0,36.4718,36.4809,36.4167,36.4259,354548.0
2022-04-08 15:10:00,39.7,39.76,39.68,39.71,467298.0,36.4259,36.4809,36.4075,36.4351,467298.0
2022-04-08 15:15:00,39.7,39.76,39.69,39.72,389749.0,36.4259,36.4809,36.4167,36.4442,389749.0
2022-04-08 15:20:00,39.72,39.78,39.71,39.77,290938.0,36.4442,36.4993,36.4351,36.4901,290938.0
2022-04-08 15:25:00,39.77,39.8,39.74,39.79,470854.0,36.4901,36.5176,36.4626,36.5085,470854.0
2022-04-08 15:30:00,39.79,39.8,39.72,39.72,470441.0,36.5085,36.5176,36.4442,36.4442,470441.0
2022-04-08 15:35:00,39.72,39.74,39.7,39.7,463803.0,36.4442,36.4626,36.4259,36.4259,463803.0
2022-04-08 15:40:00,39.7,39.74,39.68,39.72,570884.0,36.4259,36.4626,36.4075,36.4442,570884.0
2022-04-08 15:45:00,39.72,39.74,39.66,39.66,818808.0,36.4442,36.4626,36.3892,36.3892,818808.0
2022-04-08 15:50:00,39.67,39.74,39.61,39.63,937990.0,36.3984,36.4626,36.3433,36.3616,937990.0
2022-04-08 15:55:00,39.63,39.69,39.59,39.69,1867161.0,36.3616,36.4167,36.3249,36.4167,1867161.0
2022-04-11 09:30:00,39.48,39.6,39.39,39.54,1084436.0,36.224,36.3341,36.1414,36.2791,1084436.0
2022-04-11 09:35:00,39.54,39.84,39.54,39.83,942122.0,36.2791,36.5543,36.2791,36.5452,942122.0
2022-04-11 09:40:00,39.84,40.03,39.77,39.97,735138.0,36.5543,36.7287,36.4901,36.6736,735138.0
2022-04-11 09:45:00,39.97,40.05,39.91,40.02,781895.0,36.6736,36.747,36.6186,36.7195,781895.0
2022-04-11 09:50:00,40.02,40.19,39.97,40.18,691342.0,36.7195,36.8755,36.6736,36.8663,691342.0
2022-04-11 09:55:00,40.18,40.25,40.14,40.22,766788.0,36.8663,36.9305,36.8296,36.903,766788.0
2022-04-11 10:00:00,40.21,40.27,40.1,40.13,1045198.0,36.8938,36.9489,36.7929,36.8204,1045198.0
2022-04-11 10:05:00,40.12,40.34,40.08,40.21,847576.0,36.8112,37.0131,36.7745,36.8938,847576.0
2022-04-11 10:10:00,40.21,40.34,40.19,40.3,422179.0,36.8938,37.0131,36.8755,36.9764,422179.0
2022-04-11 10:15:00,40.3,40.38,40.26,40.35,766623.0,36.9764,37.0498,36.9397,37.0223,766623.0
2022-04-11 10:20:00,40.36,40.4,40.25,40.27,342630.0,37.0314,37.0681,36.9305,36.9489,342630.0
2022-04-11 10:25:00,40.27,40.31,40.17,40.22,489183.0,36.9489,36.9856,36.8571,36.903,489183.0
2022-04-11 10:30:00,40.21,40.23,40.13,40.15,386422.0,36.8938,36.9122,36.8204,36.8388,386422.0
2022-04-11 10:35:00,40.15,40.15,40.02,40.05,439910.0,36.8388,36.8388,36.7195,36.747,439910.0
2022-04-11 10:40:00,40.05,40.17,40.04,40.11,353126.0,36.747,36.8571,36.7378,36.8021,353126.0
2022-04-11 10:45:00,40.11,40.15,40.05,40.09,254824.0,36.8021,36.8388,36.747,36.7837,254824.0
2022-04-11 10:50:00,40.09,40.13,40.05,40.09,220261.0,36.7837,36.8204,36.747,36.7837,220261.0
2022-04-11 10:55:00,40.09,40.1,40.03,40.04,175690.0,36.7837,36.7929,36.7287,36.7378,175690.0
2022-04-11 11:00:00,40.04,40.05,39.94,39.98,328493.0,36.7378,36.747,36.6461,36.6828,328493.0
2022-04-11 11:05:00,39.98,39.99,39.8,39.84,665287.0,36.6828,36.692,36.5176,36.5543,665287.0
2022-04-11 11:10:00,39.84,39.87,39.79,39.87,405162.0,36.5543,36.5819,36.5085,36.5819,405162.0
2022-04-11 11:15:00,39.87,39.98,39.84,39.97,343333.0,36.5819,36.6828,36.5543,36.6736,343333.0
2022-04-11 11:20:00,39.97,39.97,39.85,39.88,308756.0,36.6736,36.6736,36.5635,36.591,308756.0
2022-04-11 11:25:00,39.87,39.89,39.83,39.85,250321.0,36.5819,36.6002,36.5452,36.5635,250321.0
2022-04-11 11:30:00,39.86,39.96,39.84,39.95,360823.0,36.5727,36.6644,36.5543,36.6553,360823.0
2022-04-11 11:35:00,39.95,40.0,39.94,39.96,207273.0,36.6553,36.7011,36.6461,36.6644,207273.0
2022-04-11 11:40:00,39.96,39.98,39.93,39.97,288981.0,36.6644,36.6828,36.6369,36.6736,288981.0
2022-04-11 11:45:00,39.96,40.0,39.91,39.93,273335.0,36.6644,36.7011,36.6186,36.6369,273335.0
2022-04-11 11:50:00,39.93,39.93,39.9,39.91,129803.0,36.6369,36.6369,36.6094,36.6186,129803.0
2022-04-11 11:55:00,39.9,39.97,39.89,39.95,132172.0,36.6094,36.6736,36.6002,36.6553,132172.0
2022-04-11 12:00:00,39.96,39.97,39.9,39.94,178339.0,36.6644,36.6736,36.6094,36.6461,178339.0
2022-04-11 12:05:00,39.94,39.96,39.91,39.95,91913.0,36.6461,36.6644,36.6186,36.6553,91913.0
2022-04-11 12:10:00,39.95,39.97,39.91,39.93,94063.0,36.6553,36.6736,36.6186,36.6369,94063.0
2022-04-11 12:15:00,39.93,39.96,39.9,39.96,124630.0,36.6369,36.6644,36.6094,36.6644,124630.0
2022-04-11 12:20:00,39.96,39.99,39.93,39.94,164138.0,36.6644,36.692,36.6369,36.6461,164138.0
2022-04-11 12:25:00,39.94,39.94,39.89,39.89,273708.0,36.6461,36.6461,36.6002,36.6002,273708.0
2022-04-11 12:30:00,39.89,39.9,39.85,39.85,168523.0,36.6002,36.6094,36.5635,36.5635,168523.0
2022-04-11 12:35:00,39.85,39.86,39.79,39.82,279507.0,36.5635,36.5727,36.5085,36.536,279507.0
2022-04-11 12:40:00,39.81,39.82,39.73,39.73,152502.0,36.5268,36.536,36.4534,36.4534,152502.0
2022-04-11 12:45:00,39.73,39.76,39.71,39.76,278021.0,36.4534,36.4809,36.4351,36.4809,278021.0
2022-04-11 12:50:00,39.76,39.8,39.67,39.69,391462.0,36.4809,36.5176,36.3984,36.4167,391462.0
2022-04-11 12:55:00,39.69,39.73,39.62,39.71,326975.0,36.4167,36.4534,36.3525,36.4351,326975.0
2022-04-11 13:00:00,39.7,39.76,39.7,39.75,167067.0,36.4259,36.4809,36.4259,36.4718,167067.0
2022-04-11 13:05:00,39.75,39.77,39.71,39.73,189900.0,36.4718,36.4901,36.4351,36.4534,189900.0
2022-04-11 13:10:00,39.73,39.74,39.64,39.69,265268.0,36.4534,36.4626,36.3708,36.4167,265268.0
2022-04-11 13:15:00,39.69,39.71,39.58,39.64,401754.0,36.4167,36.4351,36.3158,36.3708,401754.0
2022-04-11 13:20:00,39.64,39.67,39.61,39.63,274579.0,36.3708,36.3984,36.3433,36.3616,274579.0
2022-04-11 13:25:00,39.63,39.67,39.62,39.66,195757.0,36.3616,36.3984,36.3525,36.3892,195757.0
2022-04-11 13:30:00,39.65,39.71,39.65,39.7,247143.0,36.38,36.4351,36.38,36.4259,247143.0
2022-04-11 13:35:00,39.71,39.72,39.67,39.7,131447.0,36.4351,36.4442,36.3984,36.4259,131447.0
2022-04-11 13:40:00,39.7,39.75,39.69,39.73,184749.0,36.4259,36.4718,36.4167,36.4534,184749.0
2022-04-11 13:45:00,39.73,39.75,39.68,39.69,154295.0,36.4534,36.4718,36.4075,36.4167,154295.0
2022-04-11 13:50:00,39.7,39.73,39.66,39.72,152881.0,36.4259,36.4534,36.3892,36.4442,152881.0
2022-04-11 13:55:00,39.72,39.78,39.71,39.76,140118.0,36.4442,36.4993,36.4351,36.4809,140118.0
2022-04-11 14:00:00,39.76,39.78,39.71,39.72,182868.0,36.4809,36.4993,36.4351,36.4442,182868.0
2022-04-11 14:05:00,39.72,39.75,39.67,39.71,178611.0,36.4442,36.4718,36.3984,36.4351,178611.0
2022-04-11 14:10:00,39.71,39.73,39.64,39.64,221966.0,36.4351,36.4534,36.3708,36.3708,221966.0
2022-04-11 14:15:00,39.64,39.65,39.61,39.64,166875.0,36.3708,36.38,36.3433,36.3708,166875.0
2022-04-11 14:20:00,39.64,39.66,39.62,39.66,156782.0,36.3708,36.3892,36.3525,36.3892,156782.0
2022-04-11 14:25:00,39.66,39.69,39.64,39.67,142917.0,36.3892,36.4167,36.3708,36.3984,142917.0
2022-04-11 14:30:00,39.67,39.73,39.63,39.72,249425.0,36.3984,36.4534,36.3616,36.4442,249425.0
2022-04-11 14:35:00,39.71,39.72,39.67,39.72,143431.0,36.4351,36.4442,36.3984,36.4442,143431.0
2022-04-11 14:40:00,39.71,39.74,39.68,39.7,179837.0,36.4351,36.4626,36.4075,36.4259,179837.0
2022-04-11 14:45:00,39.7,39.75,39.69,39.72,174468.0,36.4259,36.4718,36.4167,36.4442,174468.0
2022-04-11 14:50:00,39.73,39.8,39.71,39.79,329320.0,36.4534,36.5176,36.4351,36.5085,329320.0
2022-04-11 14:55:00,39.79,39.82,39.77,39.79,232913.0,36.5085,36.536,36.4901,36.5085,232913.0
2022-04-11 15:00:00,39.79,39.86,39.76,39.79,416794.0,36.5085,36.5727,36.4809,36.5085,416794.0
2022-04-11 15:05:00,39.78,39.83,39.76,39.82,304260.0,36.4993,36.5452,36.4809,36.536,304260.0
2022-04-11 15:10:00,39.82,39.84,39.79,39.84,286614.0,36.536,36.5543,36.5085,36.5543,286614.0
2022-04-11 15:15:00,39.84,39.86,39.8,39.84,338098.0,36.5543,36.5727,36.5176,36.5543,338098.0
2022-04-11 15:20:00,39.84,39.85,39.79,39.79,261765.0,36.5543,36.5635,36.5085,36.5085,261765.0
2022-04-11 15:25:00,39.79,39.81,39.68,39.71,409400.0,36.5085,36.5268,36.4075,36.4351,409400.0
2022-04-11 15:30:00,39.71,39.72,39.63,39.68,490836.0,36.4351,36.4442,36.3616,36.4075,490836.0
2022-04-11 15:35:00,39.67,39.68,39.63,39.67,456707.0,36.3984,36.4075,36.3616,36.3984,456707.0
2022-04-11 15:40:00,39.66,39.71,39.63,39.67,344161.0,36.3892,36.4351,36.3616,36.3984,344161.0
2022-04-11 15:45:00,39.68,39.68,39.62,39.63,452204.0,36.4075,36.4075,36.3525,36.3616,452204.0
2022-04-11 15:50:00,39.63,39.68,39.52,39.52,972233.0,36.3616,36.4075,36.2607,36.2607,972233.0
2022-04-11 15:55:00,39.53,39.61,39.5,39.61,1603414.0,36.2699,36.3433,36.2424,36.3433,1603414.0
2022-04-12 09:30:00,39.5,39.65,39.37,39.5,1765490.0,36.2424,36.38,36.1231,36.2424,1765490.0
2022-04-12 09:35:00,39.51,39.98,39.5,39.95,1197457.0,36.2515,36.6828,36.2424,36.6553,1197457.0
2022-04-12 09:40:00,39.95,40.08,39.88,39.9,1014782.0,36.6553,36.7745,36.591,36.6094,1014782.0
2022-04-12 09:45:00,39.89,39.89,39.6,39.65,723637.0,36.6002,36.6002,36.3341,36.38,723637.0
2022-04-12 09:50:00,39.65,39.94,39.65,39.89,497288.0,36.38,36.6461,36.38,36.6002,497288.0
2022-04-12 09:55:00,39.89,39.97,39.8,39.9,565495.0,36.6002,36.6736,36.5176,36.6094,565495.0
2022-04-12 10:00:00,39.91,39.92,39.76,39.8,726534.0,36.6186,36.6277,36.4809,36.5176,726534.0
2022-04-12 10:05:00,39.8,39.89,39.77,39.84,289336.0,36.5176,36.6002,36.4901,36.5543,289336.0
2022-04-12 10:10:00,39.83,39.87,39.73,39.75,350607.0,36.5452,36.5819,36.4534,36.4718,350607.0
2022-04-12 10:15:00,39.75,39.84,39.73,39.75,292351.0,36.4718,36.5543,36.4534,36.4718,292351.0
2022-04-12 10:20:00,39.75,39.83,39.72,39.75,477237.0,36.4718,36.5452,36.4442,36.4718,477237.0
2022-04-12 10:25:00,39.76,39.77,39.63,39.65,427408.0,36.4809,36.4901,36.3616,36.38,427408.0
2022-04-12 10:30:00,39.65,39.68,39.61,39.67,355425.0,36.38,36.4075,36.3433,36.3984,355425.0
2022-04-12 10:35:00,39.67,39.69,39.61,39.67,309228.0,36.3984,36.4167,36.3433,36.3984,309228.0
2022-04-12 10:40:00,39.68,39.74,39.61,39.63,582584.0,36.4075,36.4626,36.3433,36.3616,582584.0
2022-04-12 10:45:00,39.62,39.73,39.62,39.72,348745.0,36.3525,36.4534,36.3525,36.4442,348745.0
2022-04-12 10:50:00,39.73,39.73,39.62,39.66,360253.0,36.4534,36.4534,36.3525,36.3892,360253.0
2022-04-12 10:55:00,39.66,39.7,39.63,39.66,269415.0,36.3892,36.4259,36.3616,36.3892,269415.0
2022-04-12 11:00:00,39.66,39.7,39.63,39.68,228593.0,36.3892,36.4259,36.3616,36.4075,228593.0
2022-04-12 11:05:00,39.69,39.75,39.65,39.7,189807.0,36.4167,36.4718,36.38,36.4259,189807.0
2022-04-12 11:10:00,39.69,39.7,39.61,39.63,244350.0,36.4167,36.4259,36.3433,36.3616,244350.0
2022-04-12 11:15:00,39.63,39.64,39.56,39.61,395869.0,36.3616,36.3708,36.2974,36.3433,395869.0
2022-04-12 11:20:00,39.61,39.68,39.6,39.66,257522.0,36.3433,36.4075,36.3341,36.3892,257522.0
2022-04-12 11:25:00,39.67,39.72,39.65,39.66,177638.0,36.3984,36.4442,36.38,36.3892,177638.0
2022-04-12 11:30:00,39.67,39.76,39.65,39.76,209178.0,36.3984,36.4809,36.38,36.4809,209178.0
2022-04-12 11:35:00,39.76,39.78,39.66,39.66,172695.0,36.4809,36.4993,36.3892,36.3892,172695.0
2022-04-12 11:40:00,39.66,39.67,39.63,39.64,131387.0,36.3892,36.3984,36.3616,36.3708,131387.0
2022-04-12 11:45:00,39.64,39.66,39.62,39.64,158307.0,36.3708,36.3892,36.3525,36.3708,158307.0
2022-04-12 11:50:00,39.63,39.66,39.61,39.62,122077.0,36.3616,36.3892,36.3433,36.3525,122077.0
2022-04-12 11:55:00,39.63,39.65,39.59,39.61,206494.0,36.3616,36.38,36.3249,36.3433,206494.0
2022-04-12 12:00:00,39.61,39.61,39.55,39.58,137257.0,36.3433,36.3433,36.2882,36.3158,137257.0
2022-04-12 12:05:00,39.58,39.61,39.52,39.54,170031.0,36.3158,36.3433,36.2607,36.2791,170031.0
2022-04-12 12:10:00,39.54,39.59,39.51,39.58,369450.0,36.2791,36.3249,36.2515,36.3158,369450.0
2022-04-12 12:15:00,39.58,39.61,39.5,39.51,343046.0,36.3158,36.3433,36.2424,36.2515,343046.0
2022-04-12 12:20:00,39.51,39.58,39.49,39.52,330970.0,36.2515,36.3158,36.2332,36.2607,330970.0
2022-04-12 12:25:00,39.52,39.53,39.47,39.5,251589.0,36.2607,36.2699,36.2148,36.2424,251589.0
2022-04-12 12:30:00,39.49,39.53,39.47,39.48,234471.0,36.2332,36.2699,36.2148,36.224,234471.0
2022-04-12 12:35:00,39.48,39.5,39.44,39.48,241342.0,36.224,36.2424,36.1873,36.224,241342.0
2022-04-12 12:40:00,39.48,39.5,39.44,39.44,215142.0,36.224,36.2424,36.1873,36.1873,215142.0
2022-04-12 12:45:00,39.45,39.52,39.42,39.51,318670.0,36.1965,36.2607,36.169,36.2515,318670.0
2022-04-12 12:50:00,39.51,39.54,39.5,39.51,214055.0,36.2515,36.2791,36.2424,36.2515,214055.0
2022-04-12 12:55:00,39.51,39.53,39.5,39.52,248871.0,36.2515,36.2699,36.2424,36.2607,248871.0
2022-04-12 13:00:00,39.52,39.54,39.45,39.5,559561.0,36.2607,36.2791,36.1965,36.2424,559561.0
2022-04-12 13:05:00,39.5,39.54,39.45,39.47,206508.0,36.2424,36.2791,36.1965,36.2148,206508.0
2022-04-12 13:10:00,39.47,39.58,39.46,39.55,377147.0,36.2148,36.3158,36.2057,36.2882,377147.0
2022-04-12 13:15:00,39.55,39.55,39.48,39.52,148483.0,36.2882,36.2882,36.224,36.2607,148483.0
2022-04-12 13:20:00,39.52,39.56,39.49,39.52,220187.0,36.2607,36.2974,36.2332,36.2607,220187.0
2022-04-12 13:25:00,39.52,39.52,39.46,39.47,132978.0,36.2607,36.2607,36.2057,36.2148,132978.0
2022-04-12 13:30:00,39.46,39.48,39.38,39.39,269522.0,36.2057,36.224,36.1323,36.1414,269522.0
2022-04-12 13:35:00,39.39,39.4,39.35,39.36,248496.0,36.1414,36.1506,36.1047,36.1139,248496.0
2022-04-12 13:40:00,39.36,39.36,39.28,39.34,493368.0,36.1139,36.1139,36.0405,36.0956,493368.0
2022-04-12 13:45:00,39.34,39.34,39.27,39.27,294511.0,36.0956,36.0956,36.0313,36.0313,294511.0
2022-04-12 13:50:00,39.27,39.28,39.13,39.16,476014.0,36.0313,36.0405,35.9029,35.9304,476014.0
2022-04-12 13:55:00,39.16,39.25,39.12,39.25,269657.0,35.9304,36.013,35.8937,36.013,269657.0
2022-04-12 14:00:00,39.25,39.28,39.2,39.27,337183.0,36.013,36.0405,35.9671,36.0313,337183.0
2022-04-12 14:05:00,39.28,39.34,39.25,39.26,297986.0,36.0405,36.0956,36.013,36.0222,297986.0
2022-04-12 14:10:00,39.26,39.28,39.2,39.2,264346.0,36.0222,36.0405,35.9671,35.9671,264346.0
2022-04-12 14:15:00,39.2,39.21,39.13,39.19,277591.0,35.9671,35.9763,35.9029,35.9579,277591.0
2022-04-12 14:20:00,39.19,39.21,39.16,39.18,320080.0,35.9579,35.9763,35.9304,35.9488,320080.0
2022-04-12 14:25:00,39.18,39.2,39.15,39.16,249074.0,35.9488,35.9671,35.9212,35.9304,249074.0
2022-04-12 14:30:00,39.16,39.17,39.06,39.12,328078.0,35.9304,35.9396,35.8387,35.8937,328078.0
2022-04-12 14:35:00,39.12,39.2,39.1,39.18,336563.0,35.8937,35.9671,35.8754,35.9488,336563.0
2022-04-12 14:40:00,39.17,39.2,39.11,39.16,252669.0,35.9396,35.9671,35.8845,35.9304,252669.0
2022-04-12 14:45:00,39.16,39.2,39.14,39.15,319948.0,35.9304,35.9671,35.9121,35.9212,319948.0
2022-04-12 14:50:00,39.15,39.16,39.1,39.13,401089.0,35.9212,35.9304,35.8754,35.9029,401089.0
2022-04-12 14:55:00,39.13,39.15,39.07,39.11,511037.0,35.9029,35.9212,35.8478,35.8845,511037.0
2022-04-12 15:00:00,39.1,39.12,39.0,39.01,451437.0,35.8754,35.8937,35.7836,35.7928,451437.0
2022-04-12 15:05:00,39.01,39.03,38.92,38.93,429207.0,35.7928,35.8111,35.7102,35.7194,429207.0
2022-04-12 15:10:00,38.92,38.93,38.85,38.88,718675.0,35.7102,35.7194,35.646,35.6735,718675.0
2022-04-12 15:15:00,38.88,38.92,38.86,38.91,791827.0,35.6735,35.7102,35.6552,35.701,791827.0
2022-04-12 15:20:00,38.91,39.03,38.91,39.01,545236.0,35.701,35.8111,35.701,35.7928,545236.0
2022-04-12 15:25:00,39.01,39.01,38.9,38.93,562179.0,35.7928,35.7928,35.6919,35.7194,562179.0
2022-04-12 15:30:00,38.93,39.02,38.9,39.0,802628.0,35.7194,35.802,35.6919,35.7836,802628.0
2022-04-12 15:35:00,39.0,39.02,38.94,39.0,1042519.0,35.7836,35.802,35.7286,35.7836,1042519.0
2022-04-12 15:40:00,39.0,39.03,38.97,39.01,766704.0,35.7836,35.8111,35.7561,35.7928,766704.0
2022-04-12 15:45:00,39.0,39.14,38.96,39.09,959401.0,35.7836,35.9121,35.7469,35.8662,959401.0
2022-04-12 15:50:00,39.08,39.14,39.03,39.14,1342150.0,35.857,35.9121,35.8111,35.9121,1342150.0
2022-04-12 15:55:00,39.14,39.23,39.12,39.15,2886297.0,35.9121,35.9946,35.8937,35.9212,2886297.0
2022-04-13 09:30:00,38.5,39.01,38.36,38.97,2392328.0,35.3248,35.7928,35.1964,35.7561,2392328.0
2022-04-13 09:35:00,38.97,39.0,38.54,38.61,1476446.0,35.7561,35.7836,35.3615,35.4258,1476446.0
2022-04-13 09:40:00,38.62,38.95,38.62,38.86,640439.0,35.4349,35.7377,35.4349,35.6552,640439.0
2022-04-13 09:45:00,38.87,38.89,38.7,38.72,510502.0,35.6643,35.6827,35.5083,35.5267,510502.0
2022-04-13 09:50:00,38.71,38.93,38.65,38.8,839590.0,35.5175,35.7194,35.4625,35.6001,839590.0
2022-04-13 09:55:00,38.8,38.87,38.72,38.75,556380.0,35.6001,35.6643,35.5267,35.5542,556380.0
2022-04-13 10:00:00,38.75,38.82,38.7,38.73,387145.0,35.5542,35.6185,35.5083,35.5359,387145.0
2022-04-13 10:05:00,38.73,38.84,38.63,38.65,424797.0,35.5359,35.6368,35.4441,35.4625,424797.0
2022-04-13 10:10:00,38.65,38.67,38.53,38.55,411001.0,35.4625,35.4808,35.3524,35.3707,411001.0
2022-04-13 10:15:00,38.55,38.71,38.54,38.66,409147.0,35.3707,35.5175,35.3615,35.4716,409147.0
2022-04-13 10:20:00,38.66,38.7,38.57,38.69,378372.0,35.4716,35.5083,35.3891,35.4992,378372.0
2022-04-13 10:25:00,38.69,38.69,38.55,38.57,594434.0,35.4992,35.4992,35.3707,35.3891,594434.0
2022-04-13 10:30:00,38.57,38.65,38.54,38.6,537762.0,35.3891,35.4625,35.3615,35.4166,537762.0
2022-04-13 10:35:00,38.6,38.65,38.54,38.55,365165.0,35.4166,35.4625,35.3615,35.3707,365165.0
2022-04-13 10:40:00,38.54,38.61,38.5,38.6,330284.0,35.3615,35.4258,35.3248,35.4166,330284.0
2022-04-13 10:45:00,38.61,38.62,38.57,38.57,364394.0,35.4258,35.4349,35.3891,35.3891,364394.0
2022-04-13 10:50:00,38.58,38.62,38.57,38.61,354364.0,35.3982,35.4349,35.3891,35.4258,354364.0
2022-04-13 10:55:00,38.62,38.69,38.53,38.53,398533.0,35.4349,35.4992,35.3524,35.3524,398533.0
2022-04-13 11:00:00,38.54,38.57,38.49,38.57,695156.0,35.3615,35.3891,35.3157,35.3891,695156.0
2022-04-13 11:05:00,38.58,38.59,38.51,38.55,493108.0,35.3982,35.4074,35.334,35.3707,493108.0
2022-04-13 11:10:00,38.55,38.62,38.52,38.6,1015441.0,35.3707,35.4349,35.3432,35.4166,1015441.0
2022-04-13 11:15:00,38.6,38.63,38.52,38.59,504486.0,35.4166,35.4441,35.3432,35.4074,504486.0
2022-04-13 11:20:00,38.59,38.71,38.58,38.69,421553.0,35.4074,35.5175,35.3982,35.4992,421553.0
2022-04-13 11:25:00,38.69,38.77,38.68,38.74,365023.0,35.4992,35.5726,35.49,35.545,365023.0
2022-04-13 11:30:00,38.75,38.77,38.7,38.76,764579.0,35.5542,35.5726,35.5083,35.5634,764579.0
2022-04-13 11:35:00,38.77,38.81,38.7,38.73,437982.0,35.5726,35.6093,35.5083,35.5359,437982.0
2022-04-13 11:40:00,38.74,38.76,38.71,38.73,364054.0,35.545,35.5634,35.5175,35.5359,364054.0
2022-04-13 11:45:00,38.73,38.77,38.69,38.76,605618.0,35.5359,35.5726,35.4992,35.5634,605618.0
2022-04-13 11:50:00,38.76,38.77,38.69,38.7,367284.0,35.5634,35.5726,35.4992,35.5083,367284.0
2022-04-13 11:55:00,38.69,38.72,38.65,38.71,343176.0,35.4992,35.5267,35.4625,35.5175,343176.0
2022-04-13 12:00:00,38.7,38.76,38.69,38.76,298401.0,35.5083,35.5634,35.4992,35.5634,298401.0
2022-04-13 12:05:00,38.76,38.79,38.73,38.77,401414.0,35.5634,35.5909,35.5359,35.5726,401414.0
2022-04-13 12:10:00,38.76,38.8,38.74,38.77,327076.0,35.5634,35.6001,35.545,35.5726,327076.0
2022-04-13 12:15:00,38.77,38.79,38.75,38.77,346919.0,35.5726,35.5909,35.5542,35.5726,346919.0
2022-04-13 12:20:00,38.77,38.8,38.75,38.8,416356.0,35.5726,35.6001,35.5542,35.6001,416356.0
2022-04-13 12:25:00,38.81,38.87,38.73,38.75,468502.0,35.6093,35.6643,35.5359,35.5542,468502.0
2022-04-13 12:30:00,38.75,38.82,38.72,38.8,378350.0,35.5542,35.6185,35.5267,35.6001,378350.0
2022-04-13 12:35:00,38.8,38.85,38.78,38.8,223352.0,35.6001,35.646,35.5817,35.6001,223352.0
2022-04-13 12:40:00,38.8,38.92,38.8,38.92,293338.0,35.6001,35.7102,35.6001,35.7102,293338.0
2022-04-13 12:45:00,38.91,38.93,38.88,38.89,188046.0,35.701,35.7194,35.6735,35.6827,188046.0
2022-04-13 12:50:00,38.9,38.9,38.85,38.87,260014.0,35.6919,35.6919,35.646,35.6643,260014.0
2022-04-13 12:55:00,38.87,38.87,38.79,38.81,206439.0,35.6643,35.6643,35.5909,35.6093,206439.0
2022-04-13 13:00:00,38.82,38.86,38.81,38.84,225353.0,35.6185,35.6552,35.6093,35.6368,225353.0
2022-04-13 13:05:00,38.84,38.85,38.81,38.85,165083.0,35.6368,35.646,35.6093,35.646,165083.0
2022-04-13 13:10:00,38.84,38.87,38.82,38.83,268817.0,35.6368,35.6643,35.6185,35.6276,268817.0
2022-04-13 13:15:00,38.82,38.86,38.81,38.83,198308.0,35.6185,35.6552,35.6093,35.6276,198308.0
2022-04-13 13:20:00,38.83,38.87,38.82,38.84,198961.0,35.6276,35.6643,35.6185,35.6368,198961.0
2022-04-13 13:25:00,38.84,38.85,38.78,38.79,256319.0,35.6368,35.646,35.5817,35.5909,256319.0
2022-04-13 13:30:00,38.79,38.82,38.75,38.75,261769.0,35.5909,35.6185,35.5542,35.5542,261769.0
2022-04-13 13:35:00,38.76,38.76,38.71,38.75,230574.0,35.5634,35.5634,35.5175,35.5542,230574.0
2022-04-13 13:40:00,38.75,38.81,38.74,38.8,192702.0,35.5542,35.6093,35.545,35.6001,192702.0
2022-04-13 13:45:00,38.8,38.86,38.8,38.85,146417.0,35.6001,35.6552,35.6001,35.646,146417.0
2022-04-13 13:50:00,38.86,38.86,38.83,38.84,145697.0,35.6552,35.6552,35.6276,35.6368,145697.0
2022-04-13 13:55:00,38.84,38.85,38.8,38.84,183981.0,35.6368,35.646,35.6001,35.6368,183981.0
2022-04-13 14:00:00,38.84,38.85,38.8,38.82,200183.0,35.6368,35.646,35.6001,35.6185,200183.0
2022-04-13 14:05:00,38.82,38.93,38.81,38.89,814935.0,35.6185,35.7194,35.6093,35.6827,814935.0
2022-04-13 14:10:00,38.88,38.89,38.82,38.86,203522.0,35.6735,35.6827,35.6185,35.6552,203522.0
2022-04-13 14:15:00,38.86,38.9,38.83,38.9,167910.0,35.6552,35.6919,35.6276,35.6919,167910.0
2022-04-13 14:20:00,38.89,38.92,38.84,38.89,198917.0,35.6827,35.7102,35.6368,35.6827,198917.0
2022-04-13 14:25:00,38.89,38.91,38.83,38.84,265348.0,35.6827,35.701,35.6276,35.6368,265348.0
2022-04-13 14:30:00,38.84,38.89,38.83,38.88,250703.0,35.6368,35.6827,35.6276,35.6735,250703.0
2022-04-13 14:35:00,38.89,38.9,38.86,38.86,162044.0,35.6827,35.6919,35.6552,35.6552,162044.0
2022-04-13 14:40:00,38.86,38.89,38.84,38.89,195070.0,35.6552,35.6827,35.6368,35.6827,195070.0
2022-04-13 14:45:00,38.89,38.89,38.82,38.84,193105.0,35.6827,35.6827,35.6185,35.6368,193105.0
2022-04-13 14:50:00,38.84,38.88,38.83,38.84,174808.0,35.6368,35.6735,35.6276,35.6368,174808.0
2022-04-13 14:55:00,38.84,38.85,38.8,38.8,194414.0,35.6368,35.646,35.6001,35.6001,194414.0
2022-04-13 15:00:00,38.81,38.82,38.77,38.82,220019.0,35.6093,35.6185,35.5726,35.6185,220019.0
2022-04-13 15:05:00,38.82,38.88,38.81,38.84,379393.0,35.6185,35.6735,35.6093,35.6368,379393.0
2022-04-13 15:10:00,38.84,38.86,38.81,38.84,381838.0,35.6368,35.6552,35.6093,35.6368,381838.0
2022-04-13 15:15:00,38.84,38.86,38.84,38.86,392639.0,35.6368,35.6552,35.6368,35.6552,392639.0
2022-04-13 15:20:00,38.85,38.86,38.83,38.84,323282.0,35.646,35.6552,35.6276,35.6368,323282.0
2022-04-13 15:25:00,38.84,38.85,38.79,38.84,386262.0,35.6368,35.646,35.5909,35.6368,386262.0
2022-04-13 15:30:00,38.84,38.86,38.79,38.84,597356.0,35.6368,35.6552,35.5909,35.6368,597356.0
2022-04-13 15:35:00,38.83,38.86,38.79,38.84,576666.0,35.6276,35.6552,35.5909,35.6368,576666.0
2022-04-13 15:40:00,38.84,38.86,38.79,38.85,650485.0,35.6368,35.6552,35.5909,35.646,650485.0
2022-04-13 15:45:00,38.86,38.91,38.85,38.9,1189701.0,35.6552,35.701,35.646,35.6919,1189701.0
2022-04-13 15:50:00,38.9,38.93,38.83,38.86,1248779.0,35.6919,35.7194,35.6276,35.6552,1248779.0
2022-04-13 15:55:00,38.85,38.87,38.8,38.85,2065250.0,35.646,35.6643,35.6001,35.646,2065250.0
2022-04-14 09:30:00,38.49,38.6,38.34,38.46,3033789.0,35.3157,35.4166,35.178,35.2881,3033789.0
2022-04-14 09:35:00,38.45,38.97,38.44,38.77,1768349.0,35.279,35.7561,35.2698,35.5726,1768349.0
2022-04-14 09:40:00,38.77,38.78,38.6,38.61,752945.0,35.5726,35.5817,35.4166,35.4258,752945.0
2022-04-14 09:45:00,38.61,38.82,38.52,38.56,645979.0,35.4258,35.6185,35.3432,35.3799,645979.0
2022-04-14 09:50:00,38.57,38.63,38.4,38.53,756183.0,35.3891,35.4441,35.2331,35.3524,756183.0
2022-04-14 09:55:00,38.53,38.59,38.47,38.5,535059.0,35.3524,35.4074,35.2973,35.3248,535059.0
2022-04-14 10:00:00,38.49,38.58,38.47,38.52,961412.0,35.3157,35.3982,35.2973,35.3432,961412.0
2022-04-14 10:05:00,38.52,38.52,38.28,38.36,1128747.0,35.3432,35.3432,35.123,35.1964,1128747.0
2022-04-14 10:10:00,38.37,38.42,38.3,38.31,911510.0,35.2056,35.2514,35.1413,35.1505,911510.0
2022-04-14 10:15:00,38.3,38.5,38.24,38.42,1453423.0,35.1413,35.3248,35.0863,35.2514,1453423.0
2022-04-14 10:20:00,38.43,38.5,38.3,38.47,686840.0,35.2606,35.3248,35.1413,35.2973,686840.0
2022-04-14 10:25:00,38.48,38.52,38.38,38.48,606529.0,35.3065,35.3432,35.2147,35.3065,606529.0
2022-04-14 10:30:00,38.49,38.64,38.48,38.57,676504.0,35.3157,35.4533,35.3065,35.3891,676504.0
2022-04-14 10:35:00,38.57,38.66,38.5,38.57,1042575.0,35.3891,35.4716,35.3248,35.3891,1042575.0
2022-04-14 10:40:00,38.56,38.57,38.35,38.41,642168.0,35.3799,35.3891,35.1872,35.2423,642168.0
2022-04-14 10:45:00,38.41,38.44,38.31,38.36,506662.0,35.2423,35.2698,35.1505,35.1964,506662.0
2022-04-14 10:50:00,38.35,38.36,38.22,38.23,567093.0,35.1872,35.1964,35.0679,35.0771,567093.0
2022-04-14 10:55:00,38.23,38.37,38.22,38.29,671513.0,35.0771,35.2056,35.0679,35.1322,671513.0
2022-04-14 11:00:00,38.28,38.35,38.23,38.32,685267.0,35.123,35.1872,35.0771,35.1597,685267.0
2022-04-14 11:05:00,38.31,38.4,38.28,38.38,539417.0,35.1505,35.2331,35.123,35.2147,539417.0
2022-04-14 11:10:00,38.39,38.43,38.31,38.37,383156.0,35.2239,35.2606,35.1505,35.2056,383156.0
2022-04-14 11:15:00,38.37,38.43,38.31,38.4,403275.0,35.2056,35.2606,35.1505,35.2331,403275.0
2022-04-14 11:20:00,38.4,38.51,38.4,38.51,402630.0,35.2331,35.334,35.2331,35.334,402630.0
2022-04-14 11:25:00,38.51,38.53,38.42,38.44,318058.0,35.334,35.3524,35.2514,35.2698,318058.0
2022-04-14 11:30:00,38.44,38.47,38.41,38.43,461195.0,35.2698,35.2973,35.2423,35.2606,461195.0
2022-04-14 11:35:00,38.42,38.47,38.38,38.38,245658.0,35.2514,35.2973,35.2147,35.2147,245658.0
2022-04-14 11:40:00,38.39,38.41,38.29,38.3,369438.0,35.2239,35.2423,35.1322,35.1413,369438.0
2022-04-14 11:45:00,38.3,38.3,38.24,38.25,389505.0,35.1413,35.1413,35.0863,35.0955,389505.0
2022-04-14 11:50:00,38.24,38.31,38.22,38.27,329665.0,35.0863,35.1505,35.0679,35.1138,329665.0
2022-04-14 11:55:00,38.27,38.31,38.22,38.23,329109.0,35.1138,35.1505,35.0679,35.0771,329109.0
2022-04-14 12:00:00,38.22,38.25,38.18,38.18,650363.0,35.0679,35.0955,35.0312,35.0312,650363.0
2022-04-14 12:05:00,38.17,38.19,38.1,38.1,499568.0,35.0221,35.0404,34.9578,34.9578,499568.0
2022-04-14 12:10:00,38.11,38.13,38.08,38.09,383546.0,34.967,34.9854,34.9395,34.9487,383546.0
2022-04-14 12:15:00,38.09,38.1,38.03,38.05,483656.0,34.9487,34.9578,34.8936,34.912,483656.0
2022-04-14 12:20:00,38.05,38.07,37.98,37.99,931683.0,34.912,34.9303,34.8477,34.8569,931683.0
2022-04-14 12:25:00,38.0,38.01,37.9,37.91,691578.0,34.8661,34.8753,34.7743,34.7835,691578.0
2022-04-14 12:30:00,37.91,37.91,37.85,37.86,769299.0,34.7835,34.7835,34.7284,34.7376,769299.0
2022-04-14 12:35:00,37.86,37.86,37.81,37.83,506001.0,34.7376,34.7376,34.6917,34.7101,506001.0
2022-04-14 12:40:00,37.82,37.83,37.66,37.67,965458.0,34.7009,34.7101,34.5541,34.5633,965458.0
2022-04-14 12:45:00,37.66,37.68,37.53,37.59,1506034.0,34.5541,34.5725,34.4348,34.4899,1506034.0
2022-04-14 12:50:00,37.59,37.65,37.57,37.63,853616.0,34.4899,34.5449,34.4715,34.5266,853616.0
2022-04-14 12:55:00,37.63,37.64,37.59,37.63,915924.0,34.5266,34.5358,34.4899,34.5266,915924.0
2022-04-14 13:00:00,37.63,37.67,37.61,37.64,876418.0,34.5266,34.5633,34.5082,34.5358,876418.0
2022-04-14 13:05:00,37.64,37.64,37.57,37.59,866696.0,34.5358,34.5358,34.4715,34.4899,866696.0
2022-04-14 13:10:00,37.6,37.63,37.53,37.54,674994.0,34.4991,34.5266,34.4348,34.444,674994.0
2022-04-14 13:15:00,37.54,37.57,37.52,37.52,601550.0,34.444,34.4715,34.4257,34.4257,601550.0
2022-04-14 13:20:00,37.52,37.54,37.51,37.52,350313.0,34.4257,34.444,34.4165,34.4257,350313.0
2022-04-14 13:25:00,37.52,37.58,37.52,37.55,466162.0,34.4257,34.4807,34.4257,34.4532,466162.0
2022-04-14 13:30:00,37.55,37.56,37.49,37.51,872965.0,34.4532,34.4624,34.3981,34.4165,872965.0
2022-04-14 13:35:00,37.5,37.52,37.44,37.45,506830.0,34.4073,34.4257,34.3523,34.3614,506830.0
2022-04-14 13:40:00,37.45,37.53,37.42,37.51,696816.0,34.3614,34.4348,34.3339,34.4165,696816.0
2022-04-14 13:45:00,37.51,37.58,37.5,37.54,653028.0,34.4165,34.4807,34.4073,34.444,653028.0
2022-04-14 13:50:00,37.54,37.55,37.48,37.48,588601.0,34.444,34.4532,34.389,34.389,588601.0
2022-04-14 13:55:00,37.48,37.58,37.47,37.55,706901.0,34.389,34.4807,34.3798,34.4532,706901.0
2022-04-14 14:00:00,37.55,37.68,37.55,37.68,673603.0,34.4532,34.5725,34.4532,34.5725,673603.0
2022-04-14 14:05:00,37.67,37.71,37.66,37.69,689338.0,34.5633,34.6,34.5541,34.5816,689338.0
2022-04-14 14:10:00,37.7,37.74,37.66,37.67,656374.0,34.5908,34.6275,34.5541,34.5633,656374.0
2022-04-14 14:15:00,37.68,37.69,37.6,37.63,468678.0,34.5725,34.5816,34.4991,34.5266,468678.0
2022-04-14 14:20:00,37.62,37.69,37.59,37.64,685607.0,34.5174,34.5816,34.4899,34.5358,685607.0
2022-04-14 14:25:00,37.64,37.81,37.62,37.8,703026.0,34.5358,34.6917,34.5174,34.6826,703026.0
2022-04-14 14:30:00,37.81,37.81,37.69,37.73,526450.0,34.6917,34.6917,34.5816,34.6183,526450.0
2022-04-14 14:35:00,37.72,37.78,37.69,37.77,389251.0,34.6092,34.6642,34.5816,34.655,389251.0
2022-04-14 14:40:00,37.78,37.83,37.76,37.83,619998.0,34.6642,34.7101,34.6459,34.7101,619998.0
2022-04-14 14:45:00,37.83,37.89,37.81,37.86,596180.0,34.7101,34.7651,34.6917,34.7376,596180.0
2022-04-14 14:50:00,37.86,37.89,37.74,37.76,423931.0,34.7376,34.7651,34.6275,34.6459,423931.0
2022-04-14 14:55:00,37.75,37.77,37.7,37.73,635668.0,34.6367,34.655,34.5908,34.6183,635668.0
2022-04-14 15:00:00,37.73,37.79,37.69,37.77,660896.0,34.6183,34.6734,34.5816,34.655,660896.0
2022-04-14 15:05:00,37.77,37.84,37.73,37.73,623087.0,34.655,34.7193,34.6183,34.6183,623087.0
2022-04-14 15:10:00,37.73,37.79,37.72,37.78,707165.0,34.6183,34.6734,34.6092,34.6642,707165.0
2022-04-14 15:15:00,37.79,37.88,37.78,37.87,599243.0,34.6734,34.756,34.6642,34.7468,599243.0
2022-04-14 15:20:00,37.87,37.87,37.78,37.82,881812.0,34.7468,34.7468,34.6642,34.7009,881812.0
2022-04-14 15:25:00,37.82,37.84,37.75,37.83,1206523.0,34.7009,34.7193,34.6367,34.7101,1206523.0
2022-04-14 15:30:00,37.83,37.83,37.75,37.77,1092628.0,34.7101,34.7101,34.6367,34.655,1092628.0
2022-04-14 15:35:00,37.76,37.83,37.76,37.79,1025595.0,34.6459,34.7101,34.6459,34.6734,1025595.0
2022-04-14 15:40:00,37.79,37.85,37.77,37.84,1030399.0,34.6734,34.7284,34.655,34.7193,1030399.0
2022-04-14 15:45:00,37.84,37.85,37.74,37.74,2280252.0,34.7193,34.7284,34.6275,34.6275,2280252.0
2022-04-14 15:50:00,37.74,37.76,37.68,37.71,1975258.0,34.6275,34.6459,34.5725,34.6,1975258.0
2022-04-14 15:55:00,37.72,37.73,37.51,37.53,4733078.0,34.6092,34.6183,34.4165,34.4348,4733078.0
2022-04-18 09:30:00,37.42,37.96,37.22,37.9,3254805.0,34.3339,34.8294,34.1504,34.7743,3254805.0
2022-04-18 09:35:00,37.89,38.3,37.86,38.27,2883046.0,34.7651,35.1413,34.7376,35.1138,2883046.0
2022-04-18 09:40:00,38.26,38.57,38.18,38.52,2092841.0,35.1046,35.3891,35.0312,35.3432,2092841.0
2022-04-18 09:45:00,38.52,38.64,38.41,38.64,1465660.0,35.3432,35.4533,35.2423,35.4533,1465660.0
2022-04-18 09:50:00,38.64,38.74,38.47,38.54,1691522.0,35.4533,35.545,35.2973,35.3615,1691522.0
2022-04-18 09:55:00,38.54,38.58,38.28,38.38,1985779.0,35.3615,35.3982,35.123,35.2147,1985779.0
2022-04-18 10:00:00,38.37,38.67,38.29,38.65,1155340.0,35.2056,35.4808,35.1322,35.4625,1155340.0
2022-04-18 10:05:00,38.65,38.7,38.41,38.41,1233025.0,35.4625,35.5083,35.2423,35.2423,1233025.0
2022-04-18 10:10:00,38.41,38.53,38.14,38.44,1191257.0,35.2423,35.3524,34.9945,35.2698,1191257.0
2022-04-18 10:15:00,38.44,38.56,38.36,38.43,752453.0,35.2698,35.3799,35.1964,35.2606,752453.0
2022-04-18 10:20:00,38.43,38.45,38.32,38.33,472726.0,35.2606,35.279,35.1597,35.1689,472726.0
2022-04-18 10:25:00,38.33,38.38,38.17,38.38,624004.0,35.1689,35.2147,35.0221,35.2147,624004.0
2022-04-18 10:30:00,38.39,38.5,38.36,38.5,566318.0,35.2239,35.3248,35.1964,35.3248,566318.0
2022-04-18 10:35:00,38.5,38.52,38.37,38.52,446487.0,35.3248,35.3432,35.2056,35.3432,446487.0
2022-04-18 10:40:00,38.52,38.62,38.51,38.57,625482.0,35.3432,35.4349,35.334,35.3891,625482.0
2022-04-18 10:45:00,38.57,38.65,38.56,38.63,484072.0,35.3891,35.4625,35.3799,35.4441,484072.0
2022-04-18 10:50:00,38.62,38.71,38.6,38.71,719837.0,35.4349,35.5175,35.4166,35.5175,719837.0
2022-04-18 10:55:00,38.71,38.75,38.61,38.73,815947.0,35.5175,35.5542,35.4258,35.5359,815947.0
2022-04-18 11:00:00,38.73,38.81,38.65,38.8,1196281.0,35.5359,35.6093,35.4625,35.6001,1196281.0
2022-04-18 11:05:00,38.79,38.82,38.72,38.78,773511.0,35.5909,35.6185,35.5267,35.5817,773511.0
2022-04-18 11:10:00,38.78,38.89,38.78,38.83,672938.0,35.5817,35.6827,35.5817,35.6276,672938.0
2022-04-18 11:15:00,38.82,38.83,38.74,38.78,689360.0,35.6185,35.6276,35.545,35.5817,689360.0
2022-04-18 11:20:00,38.79,38.85,38.67,38.7,597710.0,35.5909,35.646,35.4808,35.5083,597710.0
2022-04-18 11:25:00,38.7,38.77,38.69,38.75,567367.0,35.5083,35.5726,35.4992,35.5542,567367.0
2022-04-18 11:30:00,38.75,38.84,38.72,38.72,608971.0,35.5542,35.6368,35.5267,35.5267,608971.0
2022-04-18 11:35:00,38.73,38.85,38.72,38.79,877317.0,35.5359,35.646,35.5267,35.5909,877317.0
2022-04-18 11:40:00,38.78,38.86,38.73,38.75,746862.0,35.5817,35.6552,35.5359,35.5542,746862.0
2022-04-18 11:45:00,38.75,38.76,38.65,38.68,460576.0,35.5542,35.5634,35.4625,35.49,460576.0
2022-04-18 11:50:00,38.68,38.77,38.67,38.77,611651.0,35.49,35.5726,35.4808,35.5726,611651.0
2022-04-18 11:55:00,38.76,39.01,38.75,38.99,978100.0,35.5634,35.7928,35.5542,35.7744,978100.0
2022-04-18 12:00:00,38.99,39.0,38.9,38.99,609783.0,35.7744,35.7836,35.6919,35.7744,609783.0
2022-04-18 12:05:00,39.0,39.05,38.97,38.99,783653.0,35.7836,35.8295,35.7561,35.7744,783653.0
2022-04-18 12:10:00,39.0,39.0,38.88,38.91,555641.0,35.7836,35.7836,35.6735,35.701,555641.0
2022-04-18 12:15:00,38.91,38.93,38.84,38.85,513896.0,35.701,35.7194,35.6368,35.646,513896.0
2022-04-18 12:20:00,38.84,38.9,38.8,38.88,540468.0,35.6368,35.6919,35.6001,35.6735,540468.0
2022-04-18 12:25:00,38.87,38.9,38.83,38.86,451798.0,35.6643,35.6919,35.6276,35.6552,451798.0
2022-04-18 12:30:00,38.85,38.88,38.79,38.82,507163.0,35.646,35.6735,35.5909,35.6185,507163.0
2022-04-18 12:35:00,38.82,38.9,38.81,38.87,329947.0,35.6185,35.6919,35.6093,35.6643,329947.0
2022-04-18 12:40:00,38.86,38.95,38.86,38.93,470576.0,35.6552,35.7377,35.6552,35.7194,470576.0
2022-04-18 12:45:00,38.93,38.99,38.87,38.98,539180.0,35.7194,35.7744,35.6643,35.7653,539180.0
2022-04-18 12:50:00,38.98,39.14,38.98,39.14,703581.0,35.7653,35.9121,35.7653,35.9121,703581.0
2022-04-18 12:55:00,39.13,39.17,39.1,39.12,534426.0,35.9029,35.9396,35.8754,35.8937,534426.0
2022-04-18 13:00:00,39.11,39.18,39.07,39.1,546405.0,35.8845,35.9488,35.8478,35.8754,546405.0
2022-04-18 13:05:00,39.1,39.23,39.09,39.19,1362122.0,35.8754,35.9946,35.8662,35.9579,1362122.0
2022-04-18 13:10:00,39.19,39.28,39.17,39.2,782248.0,35.9579,36.0405,35.9396,35.9671,782248.0
2022-04-18 13:15:00,39.21,39.21,39.13,39.17,402881.0,35.9763,35.9763,35.9029,35.9396,402881.0
2022-04-18 13:20:00,39.17,39.22,39.14,39.16,520461.0,35.9396,35.9855,35.9121,35.9304,520461.0
2022-04-18 13:25:00,39.15,39.16,39.01,39.01,729377.0,35.9212,35.9304,35.7928,35.7928,729377.0
2022-04-18 13:30:00,39.02,39.14,39.01,39.12,949610.0,35.802,35.9121,35.7928,35.8937,949610.0
2022-04-18 13:35:00,39.13,39.3,39.12,39.26,677391.0,35.9029,36.0589,35.8937,36.0222,677391.0
2022-04-18 13:40:00,39.26,39.31,39.17,39.19,598106.0,36.0222,36.068,35.9396,35.9579,598106.0
2022-04-18 13:45:00,39.19,39.21,39.14,39.19,295347.0,35.9579,35.9763,35.9121,35.9579,295347.0
2022-04-18 13:50:00,39.2,39.21,39.12,39.13,648883.0,35.9671,35.9763,35.8937,35.9029,648883.0
2022-04-18 13:55:00,39.12,39.14,39.03,39.07,668705.0,35.8937,35.9121,35.8111,35.8478,668705.0
2022-04-18 14:00:00,39.07,39.12,39.04,39.1,317517.0,35.8478,35.8937,35.8203,35.8754,317517.0
2022-04-18 14:05:00,39.11,39.19,39.1,39.14,352988.0,35.8845,35.9579,35.8754,35.9121,352988.0
2022-04-18 14:10:00,39.14,39.15,39.06,39.14,475122.0,35.9121,35.9212,35.8387,35.9121,475122.0
2022-04-18 14:15:00,39.14,39.17,39.01,39.05,473317.0,35.9121,35.9396,35.7928,35.8295,473317.0
2022-04-18 14:20:00,39.05,39.14,39.01,39.14,352329.0,35.8295,35.9121,35.7928,35.9121,352329.0
2022-04-18 14:25:00,39.14,39.15,39.01,39.02,389111.0,35.9121,35.9212,35.7928,35.802,389111.0
2022-04-18 14:30:00,39.02,39.12,39.02,39.11,350033.0,35.802,35.8937,35.802,35.8845,350033.0
2022-04-18 14:35:00,39.11,39.14,39.07,39.09,353692.0,35.8845,35.9121,35.8478,35.8662,353692.0
2022-04-18 14:40:00,39.09,39.11,38.98,39.0,500786.0,35.8662,35.8845,35.7653,35.7836,500786.0
2022-04-18 14:45:00,39.0,39.02,38.98,39.0,418161.0,35.7836,35.802,35.7653,35.7836,418161.0
2022-04-18 14:50:00,39.0,39.02,38.99,39.01,353872.0,35.7836,35.802,35.7744,35.7928,353872.0
2022-04-18 14:55:00,39.01,39.04,38.97,38.98,470365.0,35.7928,35.8203,35.7561,35.7653,470365.0
2022-04-18 15:00:00,38.97,39.07,38.95,39.04,475245.0,35.7561,35.8478,35.7377,35.8203,475245.0
2022-04-18 15:05:00,39.04,39.1,39.04,39.07,504831.0,35.8203,35.8754,35.8203,35.8478,504831.0
2022-04-18 15:10:00,39.06,39.08,38.98,39.01,551817.0,35.8387,35.857,35.7653,35.7928,551817.0
2022-04-18 15:15:00,39.01,39.04,38.97,38.98,686488.0,35.7928,35.8203,35.7561,35.7653,686488.0
2022-04-18 15:20:00,38.99,39.01,38.92,38.96,534145.0,35.7744,35.7928,35.7102,35.7469,534145.0
2022-04-18 15:25:00,38.96,38.97,38.89,38.93,651069.0,35.7469,35.7561,35.6827,35.7194,651069.0
2022-04-18 15:30:00,38.92,38.93,38.84,38.88,830825.0,35.7102,35.7194,35.6368,35.6735,830825.0
2022-04-18 15:35:00,38.87,38.91,38.8,38.84,813565.0,35.6643,35.701,35.6001,35.6368,813565.0
2022-04-18 15:40:00,38.84,38.84,38.75,38.78,1153634.0,35.6368,35.6368,35.5542,35.5817,1153634.0
2022-04-18 15:45:00,38.78,38.8,38.73,38.78,1085989.0,35.5817,35.6001,35.5359,35.5817,1085989.0
2022-04-18 15:50:00,38.79,38.91,38.79,38.9,1282217.0,35.5909,35.701,35.5909,35.6919,1282217.0
2022-04-18 15:55:00,38.9,38.94,38.79,38.87,3705797.0,35.6919,35.7286,35.5909,35.6643,3705797.0
2022-04-19 09:30:00,39.21,39.56,39.11,39.48,2784947.0,35.9763,36.2974,35.8845,36.224,2784947.0
2022-04-19 09:35:00,39.48,39.49,39.19,39.23,1363559.0,36.224,36.2332,35.9579,35.9946,1363559.0
2022-04-19 09:40:00,39.23,39.65,39.23,39.62,1141532.0,35.9946,36.38,35.9946,36.3525,1141532.0
2022-04-19 09:45:00,39.62,39.65,39.5,39.53,1158840.0,36.3525,36.38,36.2424,36.2699,1158840.0
2022-04-19 09:50:00,39.54,39.63,39.47,39.54,1076965.0,36.2791,36.3616,36.2148,36.2791,1076965.0
2022-04-19 09:55:00,39.55,39.76,39.5,39.66,1079294.0,36.2882,36.4809,36.2424,36.3892,1079294.0
2022-04-19 10:00:00,39.66,39.67,39.53,39.63,900736.0,36.3892,36.3984,36.2699,36.3616,900736.0
2022-04-19 10:05:00,39.63,39.72,39.6,39.71,719056.0,36.3616,36.4442,36.3341,36.4351,719056.0
2022-04-19 10:10:00,39.71,39.72,39.52,39.52,834126.0,36.4351,36.4442,36.2607,36.2607,834126.0
2022-04-19 10:15:00,39.52,39.54,39.39,39.42,1169390.0,36.2607,36.2791,36.1414,36.169,1169390.0
2022-04-19 10:20:00,39.42,39.58,39.42,39.55,549749.0,36.169,36.3158,36.169,36.2882,549749.0
2022-04-19 10:25:00,39.55,39.66,39.55,39.64,448376.0,36.2882,36.3892,36.2882,36.3708,448376.0
2022-04-19 10:30:00,39.64,39.72,39.58,39.71,523825.0,36.3708,36.4442,36.3158,36.4351,523825.0
2022-04-19 10:35:00,39.72,39.78,39.7,39.75,725787.0,36.4442,36.4993,36.4259,36.4718,725787.0
2022-04-19 10:40:00,39.75,39.83,39.73,39.77,583882.0,36.4718,36.5452,36.4534,36.4901,583882.0
2022-04-19 10:45:00,39.77,39.88,39.77,39.86,682580.0,36.4901,36.591,36.4901,36.5727,682580.0
2022-04-19 10:50:00,39.86,39.88,39.72,39.77,438314.0,36.5727,36.591,36.4442,36.4901,438314.0
2022-04-19 10:55:00,39.75,39.8,39.66,39.67,443691.0,36.4718,36.5176,36.3892,36.3984,443691.0
2022-04-19 11:00:00,39.67,39.67,39.57,39.65,539957.0,36.3984,36.3984,36.3066,36.38,539957.0
2022-04-19 11:05:00,39.65,39.68,39.61,39.65,472380.0,36.38,36.4075,36.3433,36.38,472380.0
2022-04-19 11:10:00,39.64,39.67,39.57,39.58,293714.0,36.3708,36.3984,36.3066,36.3158,293714.0
2022-04-19 11:15:00,39.58,39.62,39.56,39.61,447086.0,36.3158,36.3525,36.2974,36.3433,447086.0
2022-04-19 11:20:00,39.61,39.62,39.54,39.61,449652.0,36.3433,36.3525,36.2791,36.3433,449652.0
2022-04-19 11:25:00,39.61,39.71,39.61,39.69,843047.0,36.3433,36.4351,36.3433,36.4167,843047.0
2022-04-19 11:30:00,39.68,39.71,39.57,39.65,407874.0,36.4075,36.4351,36.3066,36.38,407874.0
2022-04-19 11:35:00,39.65,39.66,39.61,39.65,355164.0,36.38,36.3892,36.3433,36.38,355164.0
2022-04-19 11:40:00,39.64,39.74,39.62,39.72,527547.0,36.3708,36.4626,36.3525,36.4442,527547.0
2022-04-19 11:45:00,39.72,39.72,39.61,39.63,371124.0,36.4442,36.4442,36.3433,36.3616,371124.0
2022-04-19 11:50:00,39.63,39.66,39.6,39.61,299559.0,36.3616,36.3892,36.3341,36.3433,299559.0
2022-04-19 11:55:00,39.61,39.62,39.53,39.53,334533.0,36.3433,36.3525,36.2699,36.2699,334533.0
2022-04-19 12:00:00,39.53,39.54,39.42,39.48,497279.0,36.2699,36.2791,36.169,36.224,497279.0
2022-04-19 12:05:00,39.48,39.5,39.42,39.49,369855.0,36.224,36.2424,36.169,36.2332,369855.0
2022-04-19 12:10:00,39.48,39.51,39.45,39.49,205538.0,36.224,36.2515,36.1965,36.2332,205538.0
2022-04-19 12:15:00,39.48,39.52,39.41,39.51,377854.0,36.224,36.2607,36.1598,36.2515,377854.0
2022-04-19 12:20:00,39.52,39.55,39.51,39.55,172529.0,36.2607,36.2882,36.2515,36.2882,172529.0
2022-04-19 12:25:00,39.55,39.57,39.51,39.52,229237.0,36.2882,36.3066,36.2515,36.2607,229237.0
2022-04-19 12:30:00,39.51,39.55,39.47,39.54,310501.0,36.2515,36.2882,36.2148,36.2791,310501.0
2022-04-19 12:35:00,39.54,39.54,39.46,39.48,214164.0,36.2791,36.2791,36.2057,36.224,214164.0
2022-04-19 12:40:00,39.48,39.51,39.45,39.48,265761.0,36.224,36.2515,36.1965,36.224,265761.0
2022-04-19 12:45:00,39.48,39.51,39.44,39.48,153809.0,36.224,36.2515,36.1873,36.224,153809.0
2022-04-19 12:50:00,39.48,39.55,39.48,39.52,183137.0,36.224,36.2882,36.224,36.2607,183137.0
2022-04-19 12:55:00,39.52,39.55,39.47,39.48,191646.0,36.2607,36.2882,36.2148,36.224,191646.0
2022-04-19 13:00:00,39.47,39.49,39.45,39.45,217823.0,36.2148,36.2332,36.1965,36.1965,217823.0
2022-04-19 13:05:00,39.46,39.51,39.45,39.5,263018.0,36.2057,36.2515,36.1965,36.2424,263018.0
2022-04-19 13:10:00,39.5,39.57,39.5,39.57,491004.0,36.2424,36.3066,36.2424,36.3066,491004.0
2022-04-19 13:15:00,39.57,39.61,39.55,39.57,253116.0,36.3066,36.3433,36.2882,36.3066,253116.0
2022-04-19 13:20:00,39.57,39.59,39.53,39.54,141386.0,36.3066,36.3249,36.2699,36.2791,141386.0
2022-04-19 13:25:00,39.54,39.54,39.46,39.48,213396.0,36.2791,36.2791,36.2057,36.224,213396.0
2022-04-19 13:30:00,39.47,39.58,39.47,39.57,187281.0,36.2148,36.3158,36.2148,36.3066,187281.0
2022-04-19 13:35:00,39.58,39.58,39.54,39.58,134950.0,36.3158,36.3158,36.2791,36.3158,134950.0
2022-04-19 13:40:00,39.57,39.59,39.53,39.53,214874.0,36.3066,36.3249,36.2699,36.2699,214874.0
2022-04-19 13:45:00,39.54,39.54,39.48,39.51,359290.0,36.2791,36.2791,36.224,36.2515,359290.0
2022-04-19 13:50:00,39.51,39.57,39.5,39.55,374082.0,36.2515,36.3066,36.2424,36.2882,374082.0
2022-04-19 13:55:00,39.55,39.56,39.53,39.54,164777.0,36.2882,36.2974,36.2699,36.2791,164777.0
2022-04-19 14:00:00,39.54,39.56,39.5,39.52,245733.0,36.2791,36.2974,36.2424,36.2607,245733.0
2022-04-19 14:05:00,39.51,39.52,39.47,39.5,219508.0,36.2515,36.2607,36.2148,36.2424,219508.0
2022-04-19 14:10:00,39.5,39.5,39.4,39.44,302584.0,36.2424,36.2424,36.1506,36.1873,302584.0
2022-04-19 14:15:00,39.43,39.46,39.41,39.46,248483.0,36.1781,36.2057,36.1598,36.2057,248483.0
2022-04-19 14:20:00,39.45,39.5,39.43,39.5,236712.0,36.1965,36.2424,36.1781,36.2424,236712.0
2022-04-19 14:25:00,39.5,39.54,39.47,39.54,277929.0,36.2424,36.2791,36.2148,36.2791,277929.0
2022-04-19 14:30:00,39.54,39.56,39.5,39.52,447575.0,36.2791,36.2974,36.2424,36.2607,447575.0
2022-04-19 14:35:00,39.52,39.58,39.51,39.55,267047.0,36.2607,36.3158,36.2515,36.2882,267047.0
2022-04-19 14:40:00,39.55,39.57,39.53,39.55,207793.0,36.2882,36.3066,36.2699,36.2882,207793.0
2022-04-19 14:45:00,39.55,39.55,39.5,39.52,176789.0,36.2882,36.2882,36.2424,36.2607,176789.0
2022-04-19 14:50:00,39.52,39.57,39.51,39.55,277233.0,36.2607,36.3066,36.2515,36.2882,277233.0
2022-04-19 14:55:00,39.55,39.6,39.53,39.59,289505.0,36.2882,36.3341,36.2699,36.3249,289505.0
2022-04-19 15:00:00,39.59,39.65,39.59,39.62,498018.0,36.3249,36.38,36.3249,36.3525,498018.0
2022-04-19 15:05:00,39.62,39.66,39.58,39.65,386983.0,36.3525,36.3892,36.3158,36.38,386983.0
2022-04-19 15:10:00,39.65,39.7,39.62,39.69,469326.0,36.38,36.4259,36.3525,36.4167,469326.0
2022-04-19 15:15:00,39.69,39.72,39.66,39.69,787939.0,36.4167,36.4442,36.3892,36.4167,787939.0
2022-04-19 15:20:00,39.69,39.78,39.66,39.75,976323.0,36.4167,36.4993,36.3892,36.4718,976323.0
2022-04-19 15:25:00,39.75,39.78,39.7,39.7,603812.0,36.4718,36.4993,36.4259,36.4259,603812.0
2022-04-19 15:30:00,39.71,39.71,39.65,39.66,674332.0,36.4351,36.4351,36.38,36.3892,674332.0
2022-04-19 15:35:00,39.66,39.69,39.63,39.65,448002.0,36.3892,36.4167,36.3616,36.38,448002.0
2022-04-19 15:40:00,39.65,39.66,39.61,39.63,439037.0,36.38,36.3892,36.3433,36.3616,439037.0
2022-04-19 15:45:00,39.63,39.64,39.56,39.6,617220.0,36.3616,36.3708,36.2974,36.3341,617220.0
2022-04-19 15:50:00,39.6,39.73,39.58,39.59,1494486.0,36.3341,36.4534,36.3158,36.3249,1494486.0
2022-04-19 15:55:00,39.59,39.6,39.53,39.58,2601204.0,36.3249,36.3341,36.2699,36.3158,2601204.0
2022-04-20 09:30:00,40.15,40.29,39.96,40.22,3214760.0,36.8388,36.9672,36.6644,36.903,3214760.0
2022-04-20 09:35:00,40.22,40.37,40.13,40.18,1318772.0,36.903,37.0406,36.8204,36.8663,1318772.0
2022-04-20 09:40:00,40.18,40.22,39.89,39.91,1145420.0,36.8663,36.903,36.6002,36.6186,1145420.0
2022-04-20 09:45:00,39.91,40.06,39.89,40.02,812028.0,36.6186,36.7562,36.6002,36.7195,812028.0
2022-04-20 09:50:00,40.02,40.16,40.0,40.15,651346.0,36.7195,36.8479,36.7011,36.8388,651346.0
2022-04-20 09:55:00,40.14,40.22,40.1,40.16,1043882.0,36.8296,36.903,36.7929,36.8479,1043882.0
2022-04-20 10:00:00,40.17,40.19,39.93,39.99,650349.0,36.8571,36.8755,36.6369,36.692,650349.0
2022-04-20 10:05:00,40.0,40.02,39.92,40.01,446585.0,36.7011,36.7195,36.6277,36.7103,446585.0
2022-04-20 10:10:00,40.01,40.03,39.9,39.93,489279.0,36.7103,36.7287,36.6094,36.6369,489279.0
2022-04-20 10:15:00,39.93,39.98,39.82,39.9,597738.0,36.6369,36.6828,36.536,36.6094,597738.0
2022-04-20 10:20:00,39.9,40.01,39.89,39.95,550155.0,36.6094,36.7103,36.6002,36.6553,550155.0
2022-04-20 10:25:00,39.96,40.0,39.9,39.98,408916.0,36.6644,36.7011,36.6094,36.6828,408916.0
2022-04-20 10:30:00,39.98,40.01,39.91,40.0,543269.0,36.6828,36.7103,36.6186,36.7011,543269.0
2022-04-20 10:35:00,40.0,40.12,39.96,40.12,457460.0,36.7011,36.8112,36.6644,36.8112,457460.0
2022-04-20 10:40:00,40.12,40.19,40.1,40.16,400483.0,36.8112,36.8755,36.7929,36.8479,400483.0
2022-04-20 10:45:00,40.17,40.23,40.15,40.23,390296.0,36.8571,36.9122,36.8388,36.9122,390296.0
2022-04-20 10:50:00,40.22,40.27,40.17,40.21,639548.0,36.903,36.9489,36.8571,36.8938,639548.0
2022-04-20 10:55:00,40.2,40.22,40.14,40.21,346592.0,36.8846,36.903,36.8296,36.8938,346592.0
2022-04-20 11:00:00,40.2,40.24,40.14,40.15,362430.0,36.8846,36.9213,36.8296,36.8388,362430.0
2022-04-20 11:05:00,40.14,40.18,40.13,40.14,195550.0,36.8296,36.8663,36.8204,36.8296,195550.0
2022-04-20 11:10:00,40.14,40.2,40.13,40.18,266197.0,36.8296,36.8846,36.8204,36.8663,266197.0
2022-04-20 11:15:00,40.18,40.18,40.07,40.07,242858.0,36.8663,36.8663,36.7654,36.7654,242858.0
2022-04-20 11:20:00,40.08,40.08,39.98,40.04,443663.0,36.7745,36.7745,36.6828,36.7378,443663.0
2022-04-20 11:25:00,40.03,40.12,40.03,40.11,322779.0,36.7287,36.8112,36.7287,36.8021,322779.0
2022-04-20 11:30:00,40.12,40.21,40.08,40.17,388136.0,36.8112,36.8938,36.7745,36.8571,388136.0
2022-04-20 11:35:00,40.16,40.26,40.16,40.25,458810.0,36.8479,36.9397,36.8479,36.9305,458810.0
2022-04-20 11:40:00,40.25,40.27,40.2,40.23,402601.0,36.9305,36.9489,36.8846,36.9122,402601.0
2022-04-20 11:45:00,40.23,40.23,40.12,40.14,313264.0,36.9122,36.9122,36.8112,36.8296,313264.0
2022-04-20 11:50:00,40.14,40.15,40.04,40.08,397194.0,36.8296,36.8388,36.7378,36.7745,397194.0
2022-04-20 11:55:00,40.08,40.17,40.07,40.16,252607.0,36.7745,36.8571,36.7654,36.8479,252607.0
2022-04-20 12:00:00,40.17,40.2,40.16,40.18,216138.0,36.8571,36.8846,36.8479,36.8663,216138.0
2022-04-20 12:05:00,40.18,40.19,40.06,40.13,244298.0,36.8663,36.8755,36.7562,36.8204,244298.0
2022-04-20 12:10:00,40.13,40.13,40.04,40.09,263173.0,36.8204,36.8204,36.7378,36.7837,263173.0
2022-04-20 12:15:00,40.09,40.1,40.01,40.05,325784.0,36.7837,36.7929,36.7103,36.747,325784.0
2022-04-20 12:20:00,40.05,40.07,40.01,40.07,151910.0,36.747,36.7654,36.7103,36.7654,151910.0
2022-04-20 12:25:00,40.08,40.08,39.98,40.0,191972.0,36.7745,36.7745,36.6828,36.7011,191972.0
2022-04-20 12:30:00,39.99,40.1,39.98,40.1,255351.0,36.692,36.7929,36.6828,36.7929,255351.0
2022-04-20 12:35:00,40.1,40.14,40.06,40.07,271299.0,36.7929,36.8296,36.7562,36.7654,271299.0
2022-04-20 12:40:00,40.06,40.09,40.04,40.07,262561.0,36.7562,36.7837,36.7378,36.7654,262561.0
2022-04-20 12:45:00,40.07,40.12,40.05,40.1,273975.0,36.7654,36.8112,36.747,36.7929,273975.0
2022-04-20 12:50:00,40.09,40.13,40.08,40.11,241024.0,36.7837,36.8204,36.7745,36.8021,241024.0
2022-04-20 12:55:00,40.11,40.12,40.04,40.05,177159.0,36.8021,36.8112,36.7378,36.747,177159.0
2022-04-20 13:00:00,40.05,40.07,40.03,40.05,340299.0,36.747,36.7654,36.7287,36.747,340299.0
2022-04-20 13:05:00,40.04,40.06,40.0,40.02,348683.0,36.7378,36.7562,36.7011,36.7195,348683.0
2022-04-20 13:10:00,40.01,40.06,40.0,40.05,166030.0,36.7103,36.7562,36.7011,36.747,166030.0
2022-04-20 13:15:00,40.05,40.08,39.97,39.98,353918.0,36.747,36.7745,36.6736,36.6828,353918.0
2022-04-20 13:20:00,39.98,39.99,39.93,39.95,272370.0,36.6828,36.692,36.6369,36.6553,272370.0
2022-04-20 13:25:00,39.95,39.95,39.84,39.86,419897.0,36.6553,36.6553,36.5543,36.5727,419897.0
2022-04-20 13:30:00,39.85,39.9,39.83,39.9,304938.0,36.5635,36.6094,36.5452,36.6094,304938.0
2022-04-20 13:35:00,39.9,39.93,39.89,39.91,185324.0,36.6094,36.6369,36.6002,36.6186,185324.0
2022-04-20 13:40:00,39.91,40.0,39.9,40.0,433461.0,36.6186,36.7011,36.6094,36.7011,433461.0
2022-04-20 13:45:00,40.0,40.01,39.97,39.98,842704.0,36.7011,36.7103,36.6736,36.6828,842704.0
2022-04-20 13:50:00,39.97,39.98,39.91,39.91,299515.0,36.6736,36.6828,36.6186,36.6186,299515.0
2022-04-20 13:55:00,39.92,39.96,39.88,39.96,204684.0,36.6277,36.6644,36.591,36.6644,204684.0
2022-04-20 14:00:00,39.95,39.97,39.91,39.97,173625.0,36.6553,36.6736,36.6186,36.6736,173625.0
2022-04-20 14:05:00,39.97,39.97,39.93,39.94,159778.0,36.6736,36.6736,36.6369,36.6461,159778.0
2022-04-20 14:10:00,39.95,39.98,39.91,39.91,167825.0,36.6553,36.6828,36.6186,36.6186,167825.0
2022-04-20 14:15:00,39.91,39.94,39.83,39.84,238036.0,36.6186,36.6461,36.5452,36.5543,238036.0
2022-04-20 14:20:00,39.84,39.84,39.8,39.8,271188.0,36.5543,36.5543,36.5176,36.5176,271188.0
2022-04-20 14:25:00,39.8,39.82,39.77,39.77,277569.0,36.5176,36.536,36.4901,36.4901,277569.0
2022-04-20 14:30:00,39.77,39.81,39.73,39.81,340782.0,36.4901,36.5268,36.4534,36.5268,340782.0
2022-04-20 14:35:00,39.8,39.81,39.74,39.75,208284.0,36.5176,36.5268,36.4626,36.4718,208284.0
2022-04-20 14:40:00,39.75,39.79,39.71,39.73,262073.0,36.4718,36.5085,36.4351,36.4534,262073.0
2022-04-20 14:45:00,39.73,39.8,39.72,39.77,220606.0,36.4534,36.5176,36.4442,36.4901,220606.0
2022-04-20 14:50:00,39.77,39.77,39.66,39.68,331910.0,36.4901,36.4901,36.3892,36.4075,331910.0
2022-04-20 14:55:00,39.67,39.72,39.64,39.72,260617.0,36.3984,36.4442,36.3708,36.4442,260617.0
2022-04-20 15:00:00,39.71,39.78,39.7,39.76,209668.0,36.4351,36.4993,36.4259,36.4809,209668.0
2022-04-20 15:05:00,39.75,39.78,39.72,39.76,249788.0,36.4718,36.4993,36.4442,36.4809,249788.0
2022-04-20 15:10:00,39.77,39.83,39.75,39.82,349327.0,36.4901,36.5452,36.4718,36.536,349327.0
2022-04-20 15:15:00,39.83,39.84,39.78,39.84,382329.0,36.5452,36.5543,36.4993,36.5543,382329.0
2022-04-20 15:20:00,39.84,39.86,39.81,39.84,319127.0,36.5543,36.5727,36.5268,36.5543,319127.0
2022-04-20 15:25:00,39.85,39.9,39.81,39.84,335959.0,36.5635,36.6094,36.5268,36.5543,335959.0
2022-04-20 15:30:00,39.84,39.85,39.71,39.72,505479.0,36.5543,36.5635,36.4351,36.4442,505479.0
2022-04-20 15:35:00,39.72,39.81,39.71,39.8,495958.0,36.4442,36.5268,36.4351,36.5176,495958.0
2022-04-20 15:40:00,39.79,39.83,39.78,39.79,424594.0,36.5085,36.5452,36.4993,36.5085,424594.0
2022-04-20 15:45:00,39.79,39.83,39.75,39.79,592646.0,36.5085,36.5452,36.4718,36.5085,592646.0
2022-04-20 15:50:00,39.78,39.81,39.67,39.69,1008796.0,36.4993,36.5268,36.3984,36.4167,1008796.0
2022-04-20 15:55:00,39.69,39.7,39.61,39.66,2251807.0,36.4167,36.4259,36.3433,36.3892,2251807.0
2022-04-21 09:30:00,40.0,40.21,40.0,40.08,1123832.0,36.7011,36.8938,36.7011,36.7745,1123832.0
2022-04-21 09:35:00,40.09,40.13,39.76,39.82,1017774.0,36.7837,36.8204,36.4809,36.536,1017774.0
2022-04-21 09:40:00,39.83,39.9,39.75,39.85,686091.0,36.5452,36.6094,36.4718,36.5635,686091.0
2022-04-21 09:45:00,39.85,39.9,39.75,39.85,575307.0,36.5635,36.6094,36.4718,36.5635,575307.0
2022-04-21 09:50:00,39.86,39.96,39.79,39.94,516950.0,36.5727,36.6644,36.5085,36.6461,516950.0
2022-04-21 09:55:00,39.93,40.01,39.92,39.97,555746.0,36.6369,36.7103,36.6277,36.6736,555746.0
2022-04-21 10:00:00,39.97,40.01,39.88,40.0,599360.0,36.6736,36.7103,36.591,36.7011,599360.0
2022-04-21 10:05:00,40.0,40.08,39.93,39.95,534941.0,36.7011,36.7745,36.6369,36.6553,534941.0
2022-04-21 10:10:00,39.94,40.01,39.92,39.98,306205.0,36.6461,36.7103,36.6277,36.6828,306205.0
2022-04-21 10:15:00,39.97,40.02,39.94,39.95,427068.0,36.6736,36.7195,36.6461,36.6553,427068.0
2022-04-21 10:20:00,39.95,40.07,39.93,40.0,334398.0,36.6553,36.7654,36.6369,36.7011,334398.0
2022-04-21 10:25:00,40.0,40.04,39.94,40.02,236938.0,36.7011,36.7378,36.6461,36.7195,236938.0
2022-04-21 10:30:00,40.01,40.04,39.97,40.02,725988.0,36.7103,36.7378,36.6736,36.7195,725988.0
2022-04-21 10:35:00,40.02,40.03,39.94,39.97,353175.0,36.7195,36.7287,36.6461,36.6736,353175.0
2022-04-21 10:40:00,39.97,39.98,39.87,39.91,412552.0,36.6736,36.6828,36.5819,36.6186,412552.0
2022-04-21 10:45:00,39.91,39.94,39.88,39.94,241604.0,36.6186,36.6461,36.591,36.6461,241604.0
2022-04-21 10:50:00,39.93,39.97,39.88,39.93,245031.0,36.6369,36.6736,36.591,36.6369,245031.0
2022-04-21 10:55:00,39.93,39.93,39.89,39.93,343497.0,36.6369,36.6369,36.6002,36.6369,343497.0
2022-04-21 11:00:00,39.93,39.96,39.89,39.93,221083.0,36.6369,36.6644,36.6002,36.6369,221083.0
2022-04-21 11:05:00,39.93,39.97,39.89,39.94,223760.0,36.6369,36.6736,36.6002,36.6461,223760.0
2022-04-21 11:10:00,39.94,39.96,39.89,39.94,345807.0,36.6461,36.6644,36.6002,36.6461,345807.0
2022-04-21 11:15:00,39.95,39.95,39.85,39.9,396082.0,36.6553,36.6553,36.5635,36.6094,396082.0
2022-04-21 11:20:00,39.89,39.91,39.81,39.84,227736.0,36.6002,36.6186,36.5268,36.5543,227736.0
2022-04-21 11:25:00,39.84,39.86,39.73,39.8,316742.0,36.5543,36.5727,36.4534,36.5176,316742.0
2022-04-21 11:30:00,39.81,39.83,39.68,39.8,478075.0,36.5268,36.5452,36.4075,36.5176,478075.0
2022-04-21 11:35:00,39.79,39.84,39.77,39.81,284128.0,36.5085,36.5543,36.4901,36.5268,284128.0
2022-04-21 11:40:00,39.8,39.82,39.72,39.73,221586.0,36.5176,36.536,36.4442,36.4534,221586.0
2022-04-21 11:45:00,39.74,39.74,39.67,39.69,260397.0,36.4626,36.4626,36.3984,36.4167,260397.0
2022-04-21 11:50:00,39.69,39.71,39.66,39.67,275630.0,36.4167,36.4351,36.3892,36.3984,275630.0
2022-04-21 11:55:00,39.68,39.68,39.6,39.61,263406.0,36.4075,36.4075,36.3341,36.3433,263406.0
2022-04-21 12:00:00,39.61,39.61,39.53,39.55,493655.0,36.3433,36.3433,36.2699,36.2882,493655.0
2022-04-21 12:05:00,39.54,39.62,39.52,39.56,286064.0,36.2791,36.3525,36.2607,36.2974,286064.0
2022-04-21 12:10:00,39.55,39.58,39.51,39.56,346817.0,36.2882,36.3158,36.2515,36.2974,346817.0
2022-04-21 12:15:00,39.56,39.57,39.51,39.57,193407.0,36.2974,36.3066,36.2515,36.3066,193407.0
2022-04-21 12:20:00,39.57,39.58,39.49,39.51,161597.0,36.3066,36.3158,36.2332,36.2515,161597.0
2022-04-21 12:25:00,39.51,39.53,39.46,39.47,276879.0,36.2515,36.2699,36.2057,36.2148,276879.0
2022-04-21 12:30:00,39.47,39.51,39.45,39.49,292890.0,36.2148,36.2515,36.1965,36.2332,292890.0
2022-04-21 12:35:00,39.48,39.51,39.43,39.43,249526.0,36.224,36.2515,36.1781,36.1781,249526.0
2022-04-21 12:40:00,39.44,39.5,39.43,39.48,119630.0,36.1873,36.2424,36.1781,36.224,119630.0
2022-04-21 12:45:00,39.48,39.51,39.43,39.45,305552.0,36.224,36.2515,36.1781,36.1965,305552.0
2022-04-21 12:50:00,39.45,39.5,39.4,39.46,402400.0,36.1965,36.2424,36.1506,36.2057,402400.0
2022-04-21 12:55:00,39.46,39.5,39.44,39.46,234798.0,36.2057,36.2424,36.1873,36.2057,234798.0
2022-04-21 13:00:00,39.46,39.5,39.37,39.43,236012.0,36.2057,36.2424,36.1231,36.1781,236012.0
2022-04-21 13:05:00,39.43,39.47,39.39,39.46,182943.0,36.1781,36.2148,36.1414,36.2057,182943.0
2022-04-21 13:10:00,39.47,39.48,39.38,39.39,208206.0,36.2148,36.224,36.1323,36.1414,208206.0
2022-04-21 13:15:00,39.39,39.43,39.36,39.4,260077.0,36.1414,36.1781,36.1139,36.1506,260077.0
2022-04-21 13:20:00,39.39,39.51,39.38,39.44,314936.0,36.1414,36.2515,36.1323,36.1873,314936.0
2022-04-21 13:25:00,39.44,39.49,39.4,39.47,245038.0,36.1873,36.2332,36.1506,36.2148,245038.0
2022-04-21 13:30:00,39.48,39.55,39.47,39.5,483574.0,36.224,36.2882,36.2148,36.2424,483574.0
2022-04-21 13:35:00,39.51,39.51,39.43,39.46,213550.0,36.2515,36.2515,36.1781,36.2057,213550.0
2022-04-21 13:40:00,39.46,39.51,39.39,39.43,262574.0,36.2057,36.2515,36.1414,36.1781,262574.0
2022-04-21 13:45:00,39.43,39.55,39.4,39.52,255101.0,36.1781,36.2882,36.1506,36.2607,255101.0
2022-04-21 13:50:00,39.52,39.53,39.45,39.45,164862.0,36.2607,36.2699,36.1965,36.1965,164862.0
2022-04-21 13:55:00,39.45,39.48,39.36,39.38,235674.0,36.1965,36.224,36.1139,36.1323,235674.0
2022-04-21 14:00:00,39.37,39.37,39.29,39.31,391910.0,36.1231,36.1231,36.0497,36.068,391910.0
2022-04-21 14:05:00,39.31,39.39,39.3,39.38,290822.0,36.068,36.1414,36.0589,36.1323,290822.0
2022-04-21 14:10:00,39.38,39.38,39.3,39.33,225511.0,36.1323,36.1323,36.0589,36.0864,225511.0
2022-04-21 14:15:00,39.33,39.33,39.24,39.26,367291.0,36.0864,36.0864,36.0038,36.0222,367291.0
2022-04-21 14:20:00,39.26,39.31,39.24,39.26,249067.0,36.0222,36.068,36.0038,36.0222,249067.0
2022-04-21 14:25:00,39.25,39.29,39.19,39.19,350876.0,36.013,36.0497,35.9579,35.9579,350876.0
2022-04-21 14:30:00,39.19,39.24,39.16,39.23,418082.0,35.9579,36.0038,35.9304,35.9946,418082.0
2022-04-21 14:35:00,39.22,39.26,39.12,39.14,449076.0,35.9855,36.0222,35.8937,35.9121,449076.0
2022-04-21 14:40:00,39.14,39.14,39.03,39.04,336794.0,35.9121,35.9121,35.8111,35.8203,336794.0
2022-04-21 14:45:00,39.04,39.05,38.96,38.99,710644.0,35.8203,35.8295,35.7469,35.7744,710644.0
2022-04-21 14:50:00,38.98,38.98,38.93,38.95,570504.0,35.7653,35.7653,35.7194,35.7377,570504.0
2022-04-21 14:55:00,38.95,38.96,38.87,38.88,623866.0,35.7377,35.7469,35.6643,35.6735,623866.0
2022-04-21 15:00:00,38.87,38.9,38.81,38.82,1011135.0,35.6643,35.6919,35.6093,35.6185,1011135.0
2022-04-21 15:05:00,38.83,38.88,38.73,38.73,1142857.0,35.6276,35.6735,35.5359,35.5359,1142857.0
2022-04-21 15:10:00,38.73,38.8,38.71,38.8,739704.0,35.5359,35.6001,35.5175,35.6001,739704.0
2022-04-21 15:15:00,38.8,38.84,38.73,38.78,523541.0,35.6001,35.6368,35.5359,35.5817,523541.0
2022-04-21 15:20:00,38.77,38.8,38.74,38.77,945421.0,35.5726,35.6001,35.545,35.5726,945421.0
2022-04-21 15:25:00,38.77,38.83,38.64,38.8,1494305.0,35.5726,35.6276,35.4533,35.6001,1494305.0
2022-04-21 15:30:00,38.8,38.82,38.68,38.69,819457.0,35.6001,35.6185,35.49,35.4992,819457.0
2022-04-21 15:35:00,38.69,38.7,38.63,38.69,935372.0,35.4992,35.5083,35.4441,35.4992,935372.0
2022-04-21 15:40:00,38.69,38.83,38.62,38.8,1193722.0,35.4992,35.6276,35.4349,35.6001,1193722.0
2022-04-21 15:45:00,38.8,38.83,38.72,38.73,916878.0,35.6001,35.6276,35.5267,35.5359,916878.0
2022-04-21 15:50:00,38.73,39.0,38.73,38.97,1611490.0,35.5359,35.7836,35.5359,35.7561,1611490.0
2022-04-21 15:55:00,38.98,38.98,38.88,38.89,2343193.0,35.7653,35.7653,35.6735,35.6827,2343193.0
2022-04-22 09:30:00,38.81,38.85,38.64,38.79,1046207.0,35.6093,35.646,35.4533,35.5909,1046207.0
2022-04-22 09:35:00,38.79,38.84,38.58,38.7,613736.0,35.5909,35.6368,35.3982,35.5083,613736.0
2022-04-22 09:40:00,38.69,38.77,38.49,38.55,686550.0,35.4992,35.5726,35.3157,35.3707,686550.0
2022-04-22 09:45:00,38.55,38.67,38.47,38.66,658713.0,35.3707,35.4808,35.2973,35.4716,658713.0
2022-04-22 09:50:00,38.66,38.67,38.44,38.47,747751.0,35.4716,35.4808,35.2698,35.2973,747751.0
2022-04-22 09:55:00,38.46,38.54,38.35,38.47,827501.0,35.2881,35.3615,35.1872,35.2973,827501.0
2022-04-22 10:00:00,38.47,38.61,38.42,38.54,593843.0,35.2973,35.4258,35.2514,35.3615,593843.0
2022-04-22 10:05:00,38.54,38.73,38.51,38.59,449403.0,35.3615,35.5359,35.334,35.4074,449403.0
2022-04-22 10:10:00,38.58,38.65,38.53,38.61,243897.0,35.3982,35.4625,35.3524,35.4258,243897.0
2022-04-22 10:15:00,38.6,38.67,38.55,38.59,343590.0,35.4166,35.4808,35.3707,35.4074,343590.0
2022-04-22 10:20:00,38.59,38.64,38.51,38.62,328159.0,35.4074,35.4533,35.334,35.4349,328159.0
2022-04-22 10:25:00,38.61,38.7,38.6,38.64,235304.0,35.4258,35.5083,35.4166,35.4533,235304.0
2022-04-22 10:30:00,38.64,38.68,38.52,38.53,376863.0,35.4533,35.49,35.3432,35.3524,376863.0
2022-04-22 10:35:00,38.52,38.68,38.5,38.54,361749.0,35.3432,35.49,35.3248,35.3615,361749.0
2022-04-22 10:40:00,38.54,38.57,38.42,38.48,476969.0,35.3615,35.3891,35.2514,35.3065,476969.0
2022-04-22 10:45:00,38.48,38.53,38.43,38.45,439688.0,35.3065,35.3524,35.2606,35.279,439688.0
2022-04-22 10:50:00,38.45,38.49,38.4,38.4,472567.0,35.279,35.3157,35.2331,35.2331,472567.0
2022-04-22 10:55:00,38.41,38.48,38.38,38.4,404415.0,35.2423,35.3065,35.2147,35.2331,404415.0
2022-04-22 11:00:00,38.39,38.41,38.3,38.33,487822.0,35.2239,35.2423,35.1413,35.1689,487822.0
2022-04-22 11:05:00,38.33,38.41,38.32,38.36,505884.0,35.1689,35.2423,35.1597,35.1964,505884.0
2022-04-22 11:10:00,38.36,38.42,38.31,38.36,570656.0,35.1964,35.2514,35.1505,35.1964,570656.0
2022-04-22 11:15:00,38.35,38.37,38.28,38.34,566951.0,35.1872,35.2056,35.123,35.178,566951.0
2022-04-22 11:20:00,38.34,38.38,38.25,38.26,417069.0,35.178,35.2147,35.0955,35.1046,417069.0
2022-04-22 11:25:00,38.26,38.3,38.23,38.26,441124.0,35.1046,35.1413,35.0771,35.1046,441124.0
2022-04-22 11:30:00,38.26,38.27,38.16,38.19,677065.0,35.1046,35.1138,35.0129,35.0404,677065.0
2022-04-22 11:35:00,38.2,38.2,38.08,38.09,691392.0,35.0496,35.0496,34.9395,34.9487,691392.0
2022-04-22 11:40:00,38.09,38.13,38.03,38.04,591068.0,34.9487,34.9854,34.8936,34.9028,591068.0
2022-04-22 11:45:00,38.04,38.07,37.98,38.0,615796.0,34.9028,34.9303,34.8477,34.8661,615796.0
2022-04-22 11:50:00,38.0,38.04,37.93,37.99,343706.0,34.8661,34.9028,34.8019,34.8569,343706.0
2022-04-22 11:55:00,37.99,38.01,37.92,37.98,332166.0,34.8569,34.8753,34.7927,34.8477,332166.0
2022-04-22 12:00:00,37.97,37.98,37.92,37.93,250567.0,34.8386,34.8477,34.7927,34.8019,250567.0
2022-04-22 12:05:00,37.93,37.99,37.9,37.91,464305.0,34.8019,34.8569,34.7743,34.7835,464305.0
2022-04-22 12:10:00,37.92,37.98,37.89,37.91,495762.0,34.7927,34.8477,34.7651,34.7835,495762.0
2022-04-22 12:15:00,37.91,37.93,37.82,37.93,552795.0,34.7835,34.8019,34.7009,34.8019,552795.0
2022-04-22 12:20:00,37.92,37.96,37.9,37.95,459777.0,34.7927,34.8294,34.7743,34.8202,459777.0
2022-04-22 12:25:00,37.94,37.99,37.91,37.95,258915.0,34.811,34.8569,34.7835,34.8202,258915.0
2022-04-22 12:30:00,37.94,37.98,37.93,37.96,432819.0,34.811,34.8477,34.8019,34.8294,432819.0
2022-04-22 12:35:00,37.97,38.03,37.95,37.95,160988.0,34.8386,34.8936,34.8202,34.8202,160988.0
2022-04-22 12:40:00,37.96,37.99,37.95,37.98,140757.0,34.8294,34.8569,34.8202,34.8477,140757.0
2022-04-22 12:45:00,37.98,38.04,37.97,38.03,141401.0,34.8477,34.9028,34.8386,34.8936,141401.0
2022-04-22 12:50:00,38.04,38.04,37.96,37.98,162022.0,34.9028,34.9028,34.8294,34.8477,162022.0
2022-04-22 12:55:00,37.98,38.0,37.96,37.98,110989.0,34.8477,34.8661,34.8294,34.8477,110989.0
2022-04-22 13:00:00,37.98,37.99,37.92,37.93,226777.0,34.8477,34.8569,34.7927,34.8019,226777.0
2022-04-22 13:05:00,37.94,38.0,37.92,37.96,201540.0,34.811,34.8661,34.7927,34.8294,201540.0
2022-04-22 13:10:00,37.95,38.0,37.95,37.98,135711.0,34.8202,34.8661,34.8202,34.8477,135711.0
2022-04-22 13:15:00,37.98,38.0,37.95,37.98,91864.0,34.8477,34.8661,34.8202,34.8477,91864.0
2022-04-22 13:20:00,37.98,37.98,37.9,37.92,247182.0,34.8477,34.8477,34.7743,34.7927,247182.0
2022-04-22 13:25:00,37.92,37.98,37.91,37.97,152524.0,34.7927,34.8477,34.7835,34.8386,152524.0
2022-04-22 13:30:00,37.97,37.99,37.92,37.95,240172.0,34.8386,34.8569,34.7927,34.8202,240172.0
2022-04-22 13:35:00,37.95,37.96,37.89,37.9,151003.0,34.8202,34.8294,34.7651,34.7743,151003.0
2022-04-22 13:40:00,37.89,37.93,37.84,37.92,334228.0,34.7651,34.8019,34.7193,34.7927,334228.0
2022-04-22 13:45:00,37.91,37.95,37.89,37.9,162645.0,34.7835,34.8202,34.7651,34.7743,162645.0
2022-04-22 13:50:00,37.89,37.9,37.84,37.84,137562.0,34.7651,34.7743,34.7193,34.7193,137562.0
2022-04-22 13:55:00,37.85,37.86,37.8,37.83,276419.0,34.7284,34.7376,34.6826,34.7101,276419.0
2022-04-22 14:00:00,37.83,37.85,37.8,37.82,294716.0,34.7101,34.7284,34.6826,34.7009,294716.0
2022-04-22 14:05:00,37.82,37.86,37.8,37.82,316860.0,34.7009,34.7376,34.6826,34.7009,316860.0
2022-04-22 14:10:00,37.82,37.85,37.8,37.8,213114.0,34.7009,34.7284,34.6826,34.6826,213114.0
2022-04-22 14:15:00,37.81,37.91,37.77,37.91,281705.0,34.6917,34.7835,34.655,34.7835,281705.0
2022-04-22 14:20:00,37.91,37.93,37.85,37.87,224686.0,34.7835,34.8019,34.7284,34.7468,224686.0
2022-04-22 14:25:00,37.87,37.87,37.8,37.81,205554.0,34.7468,34.7468,34.6826,34.6917,205554.0
2022-04-22 14:30:00,37.8,37.84,37.76,37.77,292680.0,34.6826,34.7193,34.6459,34.655,292680.0
2022-04-22 14:35:00,37.77,37.79,37.74,37.75,288790.0,34.655,34.6734,34.6275,34.6367,288790.0
2022-04-22 14:40:00,37.75,37.77,37.72,37.73,419343.0,34.6367,34.655,34.6092,34.6183,419343.0
2022-04-22 14:45:00,37.73,37.75,37.7,37.72,495039.0,34.6183,34.6367,34.5908,34.6092,495039.0
2022-04-22 14:50:00,37.72,37.72,37.63,37.66,598086.0,34.6092,34.6092,34.5266,34.5541,598086.0
2022-04-22 14:55:00,37.66,37.67,37.59,37.65,521845.0,34.5541,34.5633,34.4899,34.5449,521845.0
2022-04-22 15:00:00,37.66,37.67,37.62,37.63,442364.0,34.5541,34.5633,34.5174,34.5266,442364.0
2022-04-22 15:05:00,37.63,37.68,37.59,37.61,464202.0,34.5266,34.5725,34.4899,34.5082,464202.0
2022-04-22 15:10:00,37.61,37.77,37.56,37.73,894266.0,34.5082,34.655,34.4624,34.6183,894266.0
2022-04-22 15:15:00,37.72,37.79,37.68,37.78,479283.0,34.6092,34.6734,34.5725,34.6642,479283.0
2022-04-22 15:20:00,37.78,37.8,37.7,37.71,360914.0,34.6642,34.6826,34.5908,34.6,360914.0
2022-04-22 15:25:00,37.71,37.77,37.7,37.73,406783.0,34.6,34.655,34.5908,34.6183,406783.0
2022-04-22 15:30:00,37.73,37.88,37.72,37.87,731464.0,34.6183,34.756,34.6092,34.7468,731464.0
2022-04-22 15:35:00,37.87,37.91,37.82,37.84,706486.0,34.7468,34.7835,34.7009,34.7193,706486.0
2022-04-22 15:40:00,37.84,37.89,37.75,37.8,716430.0,34.7193,34.7651,34.6367,34.6826,716430.0
2022-04-22 15:45:00,37.8,37.8,37.64,37.65,938299.0,34.6826,34.6826,34.5358,34.5449,938299.0
2022-04-22 15:50:00,37.65,37.65,37.51,37.58,1854684.0,34.5449,34.5449,34.4165,34.4807,1854684.0
2022-04-22 15:55:00,37.59,37.61,37.5,37.55,3328535.0,34.4899,34.5082,34.4073,34.4532,3328535.0
2022-04-25 09:30:00,36.89,36.92,36.34,36.37,3689933.0,33.8476,33.8751,33.343,33.3705,3689933.0
2022-04-25 09:35:00,36.38,36.77,36.23,36.57,1636191.0,33.3797,33.7375,33.2421,33.554,1636191.0
2022-04-25 09:40:00,36.57,36.75,36.43,36.49,1021873.0,33.554,33.7192,33.4256,33.4806,1021873.0
2022-04-25 09:45:00,36.5,36.63,36.38,36.41,911743.0,33.4898,33.6091,33.3797,33.4072,911743.0
2022-04-25 09:50:00,36.41,36.61,36.41,36.48,706192.0,33.4072,33.5907,33.4072,33.4714,706192.0
2022-04-25 09:55:00,36.48,36.58,36.42,36.43,852216.0,33.4714,33.5632,33.4164,33.4256,852216.0
2022-04-25 10:00:00,36.43,36.5,36.38,36.42,663046.0,33.4256,33.4898,33.3797,33.4164,663046.0
2022-04-25 10:05:00,36.41,36.6,36.38,36.49,897305.0,33.4072,33.5815,33.3797,33.4806,897305.0
2022-04-25 10:10:00,36.5,36.61,36.42,36.48,565908.0,33.4898,33.5907,33.4164,33.4714,565908.0
2022-04-25 10:15:00,36.48,36.53,36.37,36.44,826452.0,33.4714,33.5173,33.3705,33.4347,826452.0
2022-04-25 10:20:00,36.44,36.51,36.34,36.51,653896.0,33.4347,33.499,33.343,33.499,653896.0
2022-04-25 10:25:00,36.51,36.66,36.49,36.54,910346.0,33.499,33.6366,33.4806,33.5265,910346.0
2022-04-25 10:30:00,36.53,36.57,36.45,36.54,494183.0,33.5173,33.554,33.4439,33.5265,494183.0
2022-04-25 10:35:00,36.54,36.57,36.36,36.37,652428.0,33.5265,33.554,33.3613,33.3705,652428.0
2022-04-25 10:40:00,36.36,36.38,36.22,36.25,1034091.0,33.3613,33.3797,33.2329,33.2604,1034091.0
2022-04-25 10:45:00,36.25,36.35,36.22,36.26,663658.0,33.2604,33.3522,33.2329,33.2696,663658.0
2022-04-25 10:50:00,36.26,36.27,36.08,36.14,920974.0,33.2696,33.2788,33.1044,33.1595,920974.0
2022-04-25 10:55:00,36.15,36.17,35.93,35.94,1467923.0,33.1687,33.187,32.9668,32.976,1467923.0
2022-04-25 11:00:00,35.94,36.11,35.93,36.08,1323512.0,32.976,33.1319,32.9668,33.1044,1323512.0
2022-04-25 11:05:00,36.08,36.14,36.01,36.02,649956.0,33.1044,33.1595,33.0402,33.0494,649956.0
2022-04-25 11:10:00,36.02,36.17,35.97,36.09,896122.0,33.0494,33.187,33.0035,33.1136,896122.0
2022-04-25 11:15:00,36.09,36.18,36.02,36.16,1117937.0,33.1136,33.1962,33.0494,33.1778,1117937.0
2022-04-25 11:20:00,36.16,36.22,36.12,36.2,603922.0,33.1778,33.2329,33.1411,33.2145,603922.0
2022-04-25 11:25:00,36.21,36.28,36.17,36.21,1182733.0,33.2237,33.2879,33.187,33.2237,1182733.0
2022-04-25 11:30:00,36.22,36.38,36.2,36.35,1318110.0,33.2329,33.3797,33.2145,33.3522,1318110.0
2022-04-25 11:35:00,36.35,36.46,36.3,36.38,845901.0,33.3522,33.4531,33.3063,33.3797,845901.0
2022-04-25 11:40:00,36.38,36.4,36.32,36.35,444190.0,33.3797,33.398,33.3246,33.3522,444190.0
2022-04-25 11:45:00,36.35,36.35,36.25,36.27,384931.0,33.3522,33.3522,33.2604,33.2788,384931.0
2022-04-25 11:50:00,36.27,36.36,36.25,36.32,410056.0,33.2788,33.3613,33.2604,33.3246,410056.0
2022-04-25 11:55:00,36.32,36.4,36.3,36.38,376458.0,33.3246,33.398,33.3063,33.3797,376458.0
2022-04-25 12:00:00,36.37,36.38,36.28,36.32,299859.0,33.3705,33.3797,33.2879,33.3246,299859.0
2022-04-25 12:05:00,36.32,36.55,36.31,36.51,528976.0,33.3246,33.5357,33.3155,33.499,528976.0
2022-04-25 12:10:00,36.51,36.61,36.49,36.59,773468.0,33.499,33.5907,33.4806,33.5724,773468.0
2022-04-25 12:15:00,36.59,36.67,36.58,36.64,817999.0,33.5724,33.6458,33.5632,33.6182,817999.0
2022-04-25 12:20:00,36.64,36.77,36.64,36.75,724584.0,33.6182,33.7375,33.6182,33.7192,724584.0
2022-04-25 12:25:00,36.76,36.76,36.57,36.61,601880.0,33.7283,33.7283,33.554,33.5907,601880.0
2022-04-25 12:30:00,36.61,36.76,36.57,36.68,427032.0,33.5907,33.7283,33.554,33.6549,427032.0
2022-04-25 12:35:00,36.68,36.77,36.67,36.68,416665.0,33.6549,33.7375,33.6458,33.6549,416665.0
2022-04-25 12:40:00,36.67,36.71,36.64,36.65,366862.0,33.6458,33.6825,33.6182,33.6274,366862.0
2022-04-25 12:45:00,36.65,36.77,36.63,36.75,409511.0,33.6274,33.7375,33.6091,33.7192,409511.0
2022-04-25 12:50:00,36.76,36.77,36.63,36.64,278060.0,33.7283,33.7375,33.6091,33.6182,278060.0
2022-04-25 12:55:00,36.64,36.68,36.59,36.68,465139.0,33.6182,33.6549,33.5724,33.6549,465139.0
2022-04-25 13:00:00,36.67,36.72,36.54,36.57,491975.0,33.6458,33.6916,33.5265,33.554,491975.0
2022-04-25 13:05:00,36.57,36.74,36.57,36.73,588191.0,33.554,33.71,33.554,33.7008,588191.0
2022-04-25 13:10:00,36.74,36.8,36.71,36.77,422252.0,33.71,33.765,33.6825,33.7375,422252.0
2022-04-25 13:15:00,36.76,36.84,36.75,36.8,696486.0,33.7283,33.8017,33.7192,33.765,696486.0
2022-04-25 13:20:00,36.81,36.85,36.78,36.84,420868.0,33.7742,33.8109,33.7467,33.8017,420868.0
2022-04-25 13:25:00,36.85,36.92,36.76,36.81,436577.0,33.8109,33.8751,33.7283,33.7742,436577.0
2022-04-25 13:30:00,36.81,36.88,36.75,36.76,373141.0,33.7742,33.8384,33.7192,33.7283,373141.0
2022-04-25 13:35:00,36.76,36.77,36.67,36.72,293553.0,33.7283,33.7375,33.6458,33.6916,293553.0
2022-04-25 13:40:00,36.72,36.84,36.69,36.72,273231.0,33.6916,33.8017,33.6641,33.6916,273231.0
2022-04-25 13:45:00,36.72,36.72,36.65,36.7,321366.0,33.6916,33.6916,33.6274,33.6733,321366.0
2022-04-25 13:50:00,36.7,36.71,36.59,36.66,485604.0,33.6733,33.6825,33.5724,33.6366,485604.0
2022-04-25 13:55:00,36.66,36.68,36.61,36.65,310795.0,33.6366,33.6549,33.5907,33.6274,310795.0
2022-04-25 14:00:00,36.66,36.68,36.6,36.63,265300.0,33.6366,33.6549,33.5815,33.6091,265300.0
2022-04-25 14:05:00,36.62,36.79,36.62,36.75,424855.0,33.5999,33.7559,33.5999,33.7192,424855.0
2022-04-25 14:10:00,36.76,36.8,36.69,36.79,275595.0,33.7283,33.765,33.6641,33.7559,275595.0
2022-04-25 14:15:00,36.79,36.83,36.77,36.83,367293.0,33.7559,33.7926,33.7375,33.7926,367293.0
2022-04-25 14:20:00,36.83,36.93,36.81,36.92,364283.0,33.7926,33.8843,33.7742,33.8751,364283.0
2022-04-25 14:25:00,36.92,37.0,36.88,36.98,430902.0,33.8751,33.9485,33.8384,33.9302,430902.0
2022-04-25 14:30:00,36.98,37.03,36.96,36.99,391678.0,33.9302,33.9761,33.9118,33.9394,391678.0
2022-04-25 14:35:00,37.0,37.02,36.95,36.97,333065.0,33.9485,33.9669,33.9027,33.921,333065.0
2022-04-25 14:40:00,36.97,37.03,36.94,36.97,507932.0,33.921,33.9761,33.8935,33.921,507932.0
2022-04-25 14:45:00,36.97,37.12,36.93,37.11,424207.0,33.921,34.0587,33.8843,34.0495,424207.0
2022-04-25 14:50:00,37.11,37.17,37.08,37.15,473382.0,34.0495,34.1045,34.022,34.0862,473382.0
2022-04-25 14:55:00,37.16,37.16,37.07,37.07,489839.0,34.0954,34.0954,34.0128,34.0128,489839.0
2022-04-25 15:00:00,37.07,37.11,36.94,36.98,422586.0,34.0128,34.0495,33.8935,33.9302,422586.0
2022-04-25 15:05:00,36.98,37.02,36.96,36.96,373016.0,33.9302,33.9669,33.9118,33.9118,373016.0
2022-04-25 15:10:00,36.96,37.02,36.94,37.01,381808.0,33.9118,33.9669,33.8935,33.9577,381808.0
2022-04-25 15:15:00,37.01,37.12,37.0,37.11,490839.0,33.9577,34.0587,33.9485,34.0495,490839.0
2022-04-25 15:20:00,37.11,37.2,37.1,37.19,646304.0,34.0495,34.1321,34.0403,34.1229,646304.0
2022-04-25 15:25:00,37.19,37.24,37.1,37.2,864971.0,34.1229,34.1688,34.0403,34.1321,864971.0
2022-04-25 15:30:00,37.2,37.24,37.17,37.23,943572.0,34.1321,34.1688,34.1045,34.1596,943572.0
2022-04-25 15:35:00,37.22,37.33,37.21,37.32,896252.0,34.1504,34.2513,34.1412,34.2422,896252.0
2022-04-25 15:40:00,37.32,37.35,37.21,37.32,776684.0,34.2422,34.2697,34.1412,34.2422,776684.0
2022-04-25 15:45:00,37.32,37.4,37.22,37.25,1051593.0,34.2422,34.3156,34.1504,34.1779,1051593.0
2022-04-25 15:50:00,37.24,37.4,37.16,37.37,1281678.0,34.1688,34.3156,34.0954,34.288,1281678.0
2022-04-25 15:55:00,37.37,37.37,37.23,37.29,2208494.0,34.288,34.288,34.1596,34.2146,2208494.0
2022-04-26 09:30:00,36.88,37.14,36.75,37.0,1522624.0,33.8384,34.077,33.7192,33.9485,1522624.0
2022-04-26 09:35:00,37.01,37.25,36.97,37.14,622029.0,33.9577,34.1779,33.921,34.077,622029.0
2022-04-26 09:40:00,37.14,37.15,36.92,37.02,776609.0,34.077,34.0862,33.8751,33.9669,776609.0
2022-04-26 09:45:00,37.02,37.19,36.98,37.08,659824.0,33.9669,34.1229,33.9302,34.022,659824.0
2022-04-26 09:50:00,37.08,37.26,36.99,37.24,896272.0,34.022,34.1871,33.9394,34.1688,896272.0
2022-04-26 09:55:00,37.24,37.47,37.23,37.44,765300.0,34.1688,34.3798,34.1596,34.3523,765300.0
2022-04-26 10:00:00,37.44,37.45,37.32,37.39,691413.0,34.3523,34.3614,34.2422,34.3064,691413.0
2022-04-26 10:05:00,37.38,37.54,37.36,37.46,516392.0,34.2972,34.444,34.2789,34.3706,516392.0
2022-04-26 10:10:00,37.45,37.47,37.34,37.45,480684.0,34.3614,34.3798,34.2605,34.3614,480684.0
2022-04-26 10:15:00,37.45,37.45,37.28,37.34,706478.0,34.3614,34.3614,34.2055,34.2605,706478.0
2022-04-26 10:20:00,37.34,37.35,37.21,37.23,543177.0,34.2605,34.2697,34.1412,34.1596,543177.0
2022-04-26 10:25:00,37.24,37.31,37.18,37.3,508894.0,34.1688,34.233,34.1137,34.2238,508894.0
2022-04-26 10:30:00,37.3,37.32,37.04,37.05,594904.0,34.2238,34.2422,33.9853,33.9944,594904.0
2022-04-26 10:35:00,37.05,37.19,37.01,37.07,578198.0,33.9944,34.1229,33.9577,34.0128,578198.0
2022-04-26 10:40:00,37.07,37.09,36.9,36.96,536783.0,34.0128,34.0311,33.8568,33.9118,536783.0
2022-04-26 10:45:00,36.95,37.01,36.93,36.98,414572.0,33.9027,33.9577,33.8843,33.9302,414572.0
2022-04-26 10:50:00,36.97,37.16,36.91,36.99,562327.0,33.921,34.0954,33.866,33.9394,562327.0
2022-04-26 10:55:00,36.99,37.02,36.94,37.0,258797.0,33.9394,33.9669,33.8935,33.9485,258797.0
2022-04-26 11:00:00,36.99,36.99,36.8,36.8,461940.0,33.9394,33.9394,33.765,33.765,461940.0
2022-04-26 11:05:00,36.8,36.85,36.77,36.82,506672.0,33.765,33.8109,33.7375,33.7834,506672.0
2022-04-26 11:10:00,36.82,36.87,36.78,36.87,430720.0,33.7834,33.8293,33.7467,33.8293,430720.0
2022-04-26 11:15:00,36.87,36.88,36.68,36.71,722813.0,33.8293,33.8384,33.6549,33.6825,722813.0
2022-04-26 11:20:00,36.71,36.84,36.69,36.76,467228.0,33.6825,33.8017,33.6641,33.7283,467228.0
2022-04-26 11:25:00,36.77,36.82,36.75,36.77,187119.0,33.7375,33.7834,33.7192,33.7375,187119.0
2022-04-26 11:30:00,36.76,36.84,36.7,36.78,387321.0,33.7283,33.8017,33.6733,33.7467,387321.0
2022-04-26 11:35:00,36.78,36.81,36.72,36.79,425511.0,33.7467,33.7742,33.6916,33.7559,425511.0
2022-04-26 11:40:00,36.79,36.84,36.74,36.83,450500.0,33.7559,33.8017,33.71,33.7926,450500.0
2022-04-26 11:45:00,36.83,36.84,36.78,36.81,291988.0,33.7926,33.8017,33.7467,33.7742,291988.0
2022-04-26 11:50:00,36.8,36.82,36.75,36.77,150360.0,33.765,33.7834,33.7192,33.7375,150360.0
2022-04-26 11:55:00,36.76,36.76,36.65,36.67,321125.0,33.7283,33.7283,33.6274,33.6458,321125.0
2022-04-26 12:00:00,36.67,36.71,36.65,36.69,254653.0,33.6458,33.6825,33.6274,33.6641,254653.0
2022-04-26 12:05:00,36.69,36.78,36.67,36.78,249384.0,33.6641,33.7467,33.6458,33.7467,249384.0
2022-04-26 12:10:00,36.77,36.81,36.74,36.8,175840.0,33.7375,33.7742,33.71,33.765,175840.0
2022-04-26 12:15:00,36.8,36.83,36.78,36.82,136291.0,33.765,33.7926,33.7467,33.7834,136291.0
2022-04-26 12:20:00,36.82,36.88,36.8,36.82,250062.0,33.7834,33.8384,33.765,33.7834,250062.0
2022-04-26 12:25:00,36.82,36.96,36.82,36.94,208708.0,33.7834,33.9118,33.7834,33.8935,208708.0
2022-04-26 12:30:00,36.94,36.96,36.87,36.9,210447.0,33.8935,33.9118,33.8293,33.8568,210447.0
2022-04-26 12:35:00,36.89,36.93,36.85,36.85,259144.0,33.8476,33.8843,33.8109,33.8109,259144.0
2022-04-26 12:40:00,36.86,36.89,36.82,36.86,240689.0,33.8201,33.8476,33.7834,33.8201,240689.0
2022-04-26 12:45:00,36.86,36.87,36.81,36.84,263582.0,33.8201,33.8293,33.7742,33.8017,263582.0
2022-04-26 12:50:00,36.84,36.89,36.81,36.83,235460.0,33.8017,33.8476,33.7742,33.7926,235460.0
2022-04-26 12:55:00,36.83,36.95,36.81,36.95,350526.0,33.7926,33.9027,33.7742,33.9027,350526.0
2022-04-26 13:00:00,36.95,36.95,36.77,36.8,318068.0,33.9027,33.9027,33.7375,33.765,318068.0
2022-04-26 13:05:00,36.8,36.84,36.79,36.83,240586.0,33.765,33.8017,33.7559,33.7926,240586.0
2022-04-26 13:10:00,36.82,36.85,36.75,36.77,278647.0,33.7834,33.8109,33.7192,33.7375,278647.0
2022-04-26 13:15:00,36.77,36.8,36.72,36.72,245139.0,33.7375,33.765,33.6916,33.6916,245139.0
2022-04-26 13:20:00,36.72,36.74,36.7,36.71,221937.0,33.6916,33.71,33.6733,33.6825,221937.0
2022-04-26 13:25:00,36.7,36.74,36.67,36.69,192121.0,33.6733,33.71,33.6458,33.6641,192121.0
2022-04-26 13:30:00,36.68,36.69,36.57,36.58,705985.0,33.6549,33.6641,33.554,33.5632,705985.0
2022-04-26 13:35:00,36.57,36.58,36.52,36.57,570550.0,33.554,33.5632,33.5081,33.554,570550.0
2022-04-26 13:40:00,36.57,36.66,36.55,36.62,961500.0,33.554,33.6366,33.5357,33.5999,961500.0
2022-04-26 13:45:00,36.62,36.7,36.61,36.66,317567.0,33.5999,33.6733,33.5907,33.6366,317567.0
2022-04-26 13:50:00,36.66,36.67,36.56,36.57,204507.0,33.6366,33.6458,33.5448,33.554,204507.0
2022-04-26 13:55:00,36.57,36.63,36.56,36.61,194914.0,33.554,33.6091,33.5448,33.5907,194914.0
2022-04-26 14:00:00,36.61,36.63,36.56,36.59,203086.0,33.5907,33.6091,33.5448,33.5724,203086.0
2022-04-26 14:05:00,36.59,36.65,36.58,36.61,197909.0,33.5724,33.6274,33.5632,33.5907,197909.0
2022-04-26 14:10:00,36.61,36.68,36.6,36.67,214831.0,33.5907,33.6549,33.5815,33.6458,214831.0
2022-04-26 14:15:00,36.66,36.72,36.61,36.66,392053.0,33.6366,33.6916,33.5907,33.6366,392053.0
2022-04-26 14:20:00,36.66,36.78,36.64,36.76,211896.0,33.6366,33.7467,33.6182,33.7283,211896.0
2022-04-26 14:25:00,36.76,36.81,36.72,36.81,269489.0,33.7283,33.7742,33.6916,33.7742,269489.0
2022-04-26 14:30:00,36.8,36.82,36.73,36.77,213638.0,33.765,33.7834,33.7008,33.7375,213638.0
2022-04-26 14:35:00,36.77,36.83,36.77,36.79,185195.0,33.7375,33.7926,33.7375,33.7559,185195.0
2022-04-26 14:40:00,36.78,36.79,36.67,36.68,223879.0,33.7467,33.7559,33.6458,33.6549,223879.0
2022-04-26 14:45:00,36.68,36.72,36.64,36.69,366558.0,33.6549,33.6916,33.6182,33.6641,366558.0
2022-04-26 14:50:00,36.69,36.78,36.68,36.76,192352.0,33.6641,33.7467,33.6549,33.7283,192352.0
2022-04-26 14:55:00,36.76,36.83,36.74,36.8,209793.0,33.7283,33.7926,33.71,33.765,209793.0
2022-04-26 15:00:00,36.8,36.84,36.74,36.76,214178.0,33.765,33.8017,33.71,33.7283,214178.0
2022-04-26 15:05:00,36.76,36.77,36.7,36.72,233914.0,33.7283,33.7375,33.6733,33.6916,233914.0
2022-04-26 15:10:00,36.72,36.78,36.64,36.66,285982.0,33.6916,33.7467,33.6182,33.6366,285982.0
2022-04-26 15:15:00,36.65,36.66,36.56,36.58,491724.0,33.6274,33.6366,33.5448,33.5632,491724.0
2022-04-26 15:20:00,36.58,36.64,36.55,36.63,518648.0,33.5632,33.6182,33.5357,33.6091,518648.0
2022-04-26 15:25:00,36.63,36.64,36.57,36.59,318230.0,33.6091,33.6182,33.554,33.5724,318230.0
2022-04-26 15:30:00,36.59,36.63,36.49,36.52,823063.0,33.5724,33.6091,33.4806,33.5081,823063.0
2022-04-26 15:35:00,36.52,36.57,36.46,36.57,702598.0,33.5081,33.554,33.4531,33.554,702598.0
2022-04-26 15:40:00,36.57,36.61,36.51,36.58,623566.0,33.554,33.5907,33.499,33.5632,623566.0
2022-04-26 15:45:00,36.58,36.6,36.51,36.55,1185655.0,33.5632,33.5815,33.499,33.5357,1185655.0
2022-04-26 15:50:00,36.54,36.6,36.49,36.53,1994743.0,33.5265,33.5815,33.4806,33.5173,1994743.0
2022-04-26 15:55:00,36.53,36.54,36.42,36.45,2964061.0,33.5173,33.5265,33.4164,33.4439,2964061.0
2022-04-27 09:30:00,36.27,36.6,36.19,36.3,1430050.0,33.2788,33.5815,33.2054,33.3063,1430050.0
2022-04-27 09:35:00,36.3,36.46,36.3,36.41,527750.0,33.3063,33.4531,33.3063,33.4072,527750.0
2022-04-27 09:40:00,36.43,36.67,36.38,36.65,582325.0,33.4256,33.6458,33.3797,33.6274,582325.0
2022-04-27 09:45:00,36.64,36.91,36.64,36.81,846445.0,33.6182,33.866,33.6182,33.7742,846445.0
2022-04-27 09:50:00,36.81,36.84,36.59,36.66,874659.0,33.7742,33.8017,33.5724,33.6366,874659.0
2022-04-27 09:55:00,36.66,36.73,36.6,36.66,391587.0,33.6366,33.7008,33.5815,33.6366,391587.0
2022-04-27 10:00:00,36.66,36.83,36.56,36.64,559118.0,33.6366,33.7926,33.5448,33.6182,559118.0
2022-04-27 10:05:00,36.64,36.72,36.57,36.63,368444.0,33.6182,33.6916,33.554,33.6091,368444.0
2022-04-27 10:10:00,36.62,36.65,36.45,36.52,571914.0,33.5999,33.6274,33.4439,33.5081,571914.0
2022-04-27 10:15:00,36.52,36.53,36.41,36.5,543184.0,33.5081,33.5173,33.4072,33.4898,543184.0
2022-04-27 10:20:00,36.5,36.57,36.46,36.49,430237.0,33.4898,33.554,33.4531,33.4806,430237.0
2022-04-27 10:25:00,36.48,36.57,36.38,36.38,390862.0,33.4714,33.554,33.3797,33.3797,390862.0
2022-04-27 10:30:00,36.38,36.4,36.25,36.33,400287.0,33.3797,33.398,33.2604,33.3338,400287.0
2022-04-27 10:35:00,36.33,36.47,36.31,36.42,465483.0,33.3338,33.4623,33.3155,33.4164,465483.0
2022-04-27 10:40:00,36.43,36.49,36.36,36.4,454662.0,33.4256,33.4806,33.3613,33.398,454662.0
2022-04-27 10:45:00,36.4,36.47,36.36,36.47,428717.0,33.398,33.4623,33.3613,33.4623,428717.0
2022-04-27 10:50:00,36.47,36.48,36.35,36.38,410800.0,33.4623,33.4714,33.3522,33.3797,410800.0
2022-04-27 10:55:00,36.39,36.5,36.38,36.48,712662.0,33.3889,33.4898,33.3797,33.4714,712662.0
2022-04-27 11:00:00,36.48,36.64,36.45,36.51,413677.0,33.4714,33.6182,33.4439,33.499,413677.0
2022-04-27 11:05:00,36.52,36.53,36.42,36.43,242247.0,33.5081,33.5173,33.4164,33.4256,242247.0
2022-04-27 11:10:00,36.43,36.5,36.35,36.44,274002.0,33.4256,33.4898,33.3522,33.4347,274002.0
2022-04-27 11:15:00,36.44,36.62,36.42,36.57,361911.0,33.4347,33.5999,33.4164,33.554,361911.0
2022-04-27 11:20:00,36.57,36.58,36.48,36.51,289120.0,33.554,33.5632,33.4714,33.499,289120.0
2022-04-27 11:25:00,36.51,36.54,36.46,36.51,248190.0,33.499,33.5265,33.4531,33.499,248190.0
2022-04-27 11:30:00,36.51,36.59,36.49,36.56,413109.0,33.499,33.5724,33.4806,33.5448,413109.0
2022-04-27 11:35:00,36.57,36.67,36.55,36.62,469034.0,33.554,33.6458,33.5357,33.5999,469034.0
2022-04-27 11:40:00,36.61,36.67,36.56,36.66,267437.0,33.5907,33.6458,33.5448,33.6366,267437.0
2022-04-27 11:45:00,36.67,36.68,36.62,36.65,249562.0,33.6458,33.6549,33.5999,33.6274,249562.0
2022-04-27 11:50:00,36.66,36.67,36.52,36.55,266820.0,33.6366,33.6458,33.5081,33.5357,266820.0
2022-04-27 11:55:00,36.56,36.61,36.53,36.57,172896.0,33.5448,33.5907,33.5173,33.554,172896.0
2022-04-27 12:00:00,36.57,36.6,36.5,36.59,220281.0,33.554,33.5815,33.4898,33.5724,220281.0
2022-04-27 12:05:00,36.59,36.65,36.58,36.65,170333.0,33.5724,33.6274,33.5632,33.6274,170333.0
2022-04-27 12:10:00,36.65,36.67,36.54,36.55,214746.0,33.6274,33.6458,33.5265,33.5357,214746.0
2022-04-27 12:15:00,36.55,36.58,36.51,36.54,196695.0,33.5357,33.5632,33.499,33.5265,196695.0
2022-04-27 12:20:00,36.55,36.7,36.54,36.68,322413.0,33.5357,33.6733,33.5265,33.6549,322413.0
2022-04-27 12:25:00,36.68,36.7,36.64,36.68,182198.0,33.6549,33.6733,33.6182,33.6549,182198.0
2022-04-27 12:30:00,36.68,36.71,36.62,36.66,234382.0,33.6549,33.6825,33.5999,33.6366,234382.0
2022-04-27 12:35:00,36.66,36.68,36.61,36.68,202728.0,33.6366,33.6549,33.5907,33.6549,202728.0
2022-04-27 12:40:00,36.68,36.77,36.63,36.72,216279.0,33.6549,33.7375,33.6091,33.6916,216279.0
2022-04-27 12:45:00,36.72,36.73,36.6,36.61,295096.0,33.6916,33.7008,33.5815,33.5907,295096.0
2022-04-27 12:50:00,36.61,36.63,36.58,36.62,166316.0,33.5907,33.6091,33.5632,33.5999,166316.0
2022-04-27 12:55:00,36.62,36.64,36.58,36.62,177778.0,33.5999,33.6182,33.5632,33.5999,177778.0
2022-04-27 13:00:00,36.62,36.66,36.47,36.62,638543.0,33.5999,33.6366,33.4623,33.5999,638543.0
2022-04-27 13:05:00,36.63,36.65,36.49,36.5,207023.0,33.6091,33.6274,33.4806,33.4898,207023.0
2022-04-27 13:10:00,36.51,36.54,36.47,36.52,195809.0,33.499,33.5265,33.4623,33.5081,195809.0
2022-04-27 13:15:00,36.52,36.52,36.45,36.48,170736.0,33.5081,33.5081,33.4439,33.4714,170736.0
2022-04-27 13:20:00,36.48,36.54,36.46,36.48,146755.0,33.4714,33.5265,33.4531,33.4714,146755.0
2022-04-27 13:25:00,36.48,36.56,36.4,36.54,322633.0,33.4714,33.5448,33.398,33.5265,322633.0
2022-04-27 13:30:00,36.53,36.58,36.49,36.53,233819.0,33.5173,33.5632,33.4806,33.5173,233819.0
2022-04-27 13:35:00,36.53,36.57,36.47,36.5,248000.0,33.5173,33.554,33.4623,33.4898,248000.0
2022-04-27 13:40:00,36.5,36.52,36.46,36.49,125447.0,33.4898,33.5081,33.4531,33.4806,125447.0
2022-04-27 13:45:00,36.5,36.56,36.44,36.53,257789.0,33.4898,33.5448,33.4347,33.5173,257789.0
2022-04-27 13:50:00,36.53,36.59,36.52,36.59,258461.0,33.5173,33.5724,33.5081,33.5724,258461.0
2022-04-27 13:55:00,36.58,36.59,36.52,36.58,142445.0,33.5632,33.5724,33.5081,33.5632,142445.0
2022-04-27 14:00:00,36.58,36.61,36.52,36.56,271587.0,33.5632,33.5907,33.5081,33.5448,271587.0
2022-04-27 14:05:00,36.56,36.6,36.55,36.57,145573.0,33.5448,33.5815,33.5357,33.554,145573.0
2022-04-27 14:10:00,36.56,36.58,36.53,36.55,189086.0,33.5448,33.5632,33.5173,33.5357,189086.0
2022-04-27 14:15:00,36.55,36.56,36.49,36.52,307193.0,33.5357,33.5448,33.4806,33.5081,307193.0
2022-04-27 14:20:00,36.52,36.58,36.51,36.52,186260.0,33.5081,33.5632,33.499,33.5081,186260.0
2022-04-27 14:25:00,36.52,36.53,36.46,36.47,224905.0,33.5081,33.5173,33.4531,33.4623,224905.0
2022-04-27 14:30:00,36.46,36.53,36.45,36.51,242277.0,33.4531,33.5173,33.4439,33.499,242277.0
2022-04-27 14:35:00,36.51,36.53,36.38,36.5,365097.0,33.499,33.5173,33.3797,33.4898,365097.0
2022-04-27 14:40:00,36.5,36.58,36.48,36.54,241630.0,33.4898,33.5632,33.4714,33.5265,241630.0
2022-04-27 14:45:00,36.54,36.59,36.49,36.53,242368.0,33.5265,33.5724,33.4806,33.5173,242368.0
2022-04-27 14:50:00,36.54,36.55,36.45,36.45,168010.0,33.5265,33.5357,33.4439,33.4439,168010.0
2022-04-27 14:55:00,36.45,36.45,36.32,36.35,363726.0,33.4439,33.4439,33.3246,33.3522,363726.0
2022-04-27 15:00:00,36.36,36.4,36.29,36.34,382462.0,33.3613,33.398,33.2971,33.343,382462.0
2022-04-27 15:05:00,36.34,36.37,36.28,36.3,433918.0,33.343,33.3705,33.2879,33.3063,433918.0
2022-04-27 15:10:00,36.3,36.32,36.25,36.3,678929.0,33.3063,33.3246,33.2604,33.3063,678929.0
2022-04-27 15:15:00,36.3,36.32,36.23,36.27,601621.0,33.3063,33.3246,33.2421,33.2788,601621.0
2022-04-27 15:20:00,36.27,36.3,36.2,36.23,449513.0,33.2788,33.3063,33.2145,33.2421,449513.0
2022-04-27 15:25:00,36.23,36.3,36.22,36.29,513850.0,33.2421,33.3063,33.2329,33.2971,513850.0
2022-04-27 15:30:00,36.28,36.31,36.22,36.24,855784.0,33.2879,33.3155,33.2329,33.2512,855784.0
2022-04-27 15:35:00,36.25,36.3,36.2,36.25,595096.0,33.2604,33.3063,33.2145,33.2604,595096.0
2022-04-27 15:40:00,36.25,36.34,36.23,36.32,1016678.0,33.2604,33.343,33.2421,33.3246,1016678.0
2022-04-27 15:45:00,36.33,36.36,36.22,36.23,860721.0,33.3338,33.3613,33.2329,33.2421,860721.0
2022-04-27 15:50:00,36.23,36.29,36.17,36.27,1436754.0,33.2421,33.2971,33.187,33.2788,1436754.0
2022-04-27 15:55:00,36.28,36.33,36.22,36.24,2081547.0,33.2879,33.3338,33.2329,33.2512,2081547.0
2022-04-28 09:30:00,36.73,36.95,36.49,36.53,1073745.0,33.7008,33.9027,33.4806,33.5173,1073745.0
2022-04-28 09:35:00,36.53,36.74,36.51,36.66,561351.0,33.5173,33.71,33.499,33.6366,561351.0
2022-04-28 09:40:00,36.66,36.82,36.53,36.55,704436.0,33.6366,33.7834,33.5173,33.5357,704436.0
2022-04-28 09:45:00,36.55,36.7,36.55,36.65,660576.0,33.5357,33.6733,33.5357,33.6274,660576.0
2022-04-28 09:50:00,36.64,36.68,36.53,36.64,584494.0,33.6182,33.6549,33.5173,33.6182,584494.0
2022-04-28 09:55:00,36.64,36.64,36.51,36.6,445240.0,33.6182,33.6182,33.499,33.5815,445240.0
2022-04-28 10:00:00,36.59,36.6,36.34,36.38,704614.0,33.5724,33.5815,33.343,33.3797,704614.0
2022-04-28 10:05:00,36.38,36.58,36.34,36.45,438207.0,33.3797,33.5632,33.343,33.4439,438207.0
2022-04-28 10:10:00,36.46,36.55,36.37,36.4,408877.0,33.4531,33.5357,33.3705,33.398,408877.0
2022-04-28 10:15:00,36.39,36.45,36.3,36.45,360310.0,33.3889,33.4439,33.3063,33.4439,360310.0
2022-04-28 10:20:00,36.45,36.47,36.34,36.35,392582.0,33.4439,33.4623,33.343,33.3522,392582.0
2022-04-28 10:25:00,36.34,36.4,36.28,36.32,321571.0,33.343,33.398,33.2879,33.3246,321571.0
2022-04-28 10:30:00,36.31,36.34,36.16,36.19,380871.0,33.3155,33.343,33.1778,33.2054,380871.0
2022-04-28 10:35:00,36.19,36.35,36.18,36.3,423623.0,33.2054,33.3522,33.1962,33.3063,423623.0
2022-04-28 10:40:00,36.3,36.33,36.26,36.32,1041660.0,33.3063,33.3338,33.2696,33.3246,1041660.0
2022-04-28 10:45:00,36.31,36.4,36.29,36.33,358285.0,33.3155,33.398,33.2971,33.3338,358285.0
2022-04-28 10:50:00,36.32,36.36,36.26,36.34,206268.0,33.3246,33.3613,33.2696,33.343,206268.0
2022-04-28 10:55:00,36.34,36.42,36.32,36.39,417828.0,33.343,33.4164,33.3246,33.3889,417828.0
2022-04-28 11:00:00,36.39,36.48,36.38,36.43,279250.0,33.3889,33.4714,33.3797,33.4256,279250.0
2022-04-28 11:05:00,36.44,36.5,36.4,36.45,229292.0,33.4347,33.4898,33.398,33.4439,229292.0
2022-04-28 11:10:00,36.45,36.49,36.42,36.47,160883.0,33.4439,33.4806,33.4164,33.4623,160883.0
2022-04-28 11:15:00,36.47,36.51,36.44,36.48,282275.0,33.4623,33.499,33.4347,33.4714,282275.0
2022-04-28 11:20:00,36.49,36.49,36.4,36.45,186321.0,33.4806,33.4806,33.398,33.4439,186321.0
2022-04-28 11:25:00,36.44,36.51,36.43,36.44,293142.0,33.4347,33.499,33.4256,33.4347,293142.0
2022-04-28 11:30:00,36.44,36.51,36.38,36.5,313192.0,33.4347,33.499,33.3797,33.4898,313192.0
2022-04-28 11:35:00,36.5,36.5,36.37,36.38,220430.0,33.4898,33.4898,33.3705,33.3797,220430.0
2022-04-28 11:40:00,36.39,36.39,36.27,36.27,402207.0,33.3889,33.3889,33.2788,33.2788,402207.0
2022-04-28 11:45:00,36.27,36.3,36.23,36.29,310684.0,33.2788,33.3063,33.2421,33.2971,310684.0
2022-04-28 11:50:00,36.3,36.37,36.28,36.33,350989.0,33.3063,33.3705,33.2879,33.3338,350989.0
2022-04-28 11:55:00,36.32,36.37,36.29,36.36,182318.0,33.3246,33.3705,33.2971,33.3613,182318.0
2022-04-28 12:00:00,36.36,36.44,36.32,36.42,243211.0,33.3613,33.4347,33.3246,33.4164,243211.0
2022-04-28 12:05:00,36.43,36.43,36.34,36.37,272723.0,33.4256,33.4256,33.343,33.3705,272723.0
2022-04-28 12:10:00,36.37,36.43,36.36,36.43,145926.0,33.3705,33.4256,33.3613,33.4256,145926.0
2022-04-28 12:15:00,36.43,36.47,36.4,36.47,227205.0,33.4256,33.4623,33.398,33.4623,227205.0
2022-04-28 12:20:00,36.46,36.51,36.44,36.5,209748.0,33.4531,33.499,33.4347,33.4898,209748.0
2022-04-28 12:25:00,36.49,36.54,36.47,36.54,221865.0,33.4806,33.5265,33.4623,33.5265,221865.0
2022-04-28 12:30:00,36.55,36.57,36.5,36.55,211066.0,33.5357,33.554,33.4898,33.5357,211066.0
2022-04-28 12:35:00,36.56,36.58,36.52,36.53,200057.0,33.5448,33.5632,33.5081,33.5173,200057.0
2022-04-28 12:40:00,36.53,36.64,36.53,36.64,300415.0,33.5173,33.6182,33.5173,33.6182,300415.0
2022-04-28 12:45:00,36.64,36.77,36.62,36.71,376103.0,33.6182,33.7375,33.5999,33.6825,376103.0
2022-04-28 12:50:00,36.71,36.76,36.66,36.75,274871.0,33.6825,33.7283,33.6366,33.7192,274871.0
2022-04-28 12:55:00,36.74,36.78,36.71,36.77,202713.0,33.71,33.7467,33.6825,33.7375,202713.0
2022-04-28 13:00:00,36.78,36.8,36.72,36.78,254403.0,33.7467,33.765,33.6916,33.7467,254403.0
2022-04-28 13:05:00,36.78,36.81,36.76,36.78,264340.0,33.7467,33.7742,33.7283,33.7467,264340.0
2022-04-28 13:10:00,36.77,36.88,36.77,36.84,301771.0,33.7375,33.8384,33.7375,33.8017,301771.0
2022-04-28 13:15:00,36.84,36.85,36.77,36.83,414343.0,33.8017,33.8109,33.7375,33.7926,414343.0
2022-04-28 13:20:00,36.83,36.83,36.73,36.73,226124.0,33.7926,33.7926,33.7008,33.7008,226124.0
2022-04-28 13:25:00,36.74,36.81,36.73,36.77,243472.0,33.71,33.7742,33.7008,33.7375,243472.0
2022-04-28 13:30:00,36.78,36.81,36.72,36.77,332843.0,33.7467,33.7742,33.6916,33.7375,332843.0
2022-04-28 13:35:00,36.77,36.83,36.76,36.8,343027.0,33.7375,33.7926,33.7283,33.765,343027.0
2022-04-28 13:40:00,36.8,36.83,36.7,36.73,342977.0,33.765,33.7926,33.6733,33.7008,342977.0
2022-04-28 13:45:00,36.74,36.8,36.71,36.79,209052.0,33.71,33.765,33.6825,33.7559,209052.0
2022-04-28 13:50:00,36.79,36.79,36.69,36.72,494178.0,33.7559,33.7559,33.6641,33.6916,494178.0
2022-04-28 13:55:00,36.72,36.75,36.71,36.73,272312.0,33.6916,33.7192,33.6825,33.7008,272312.0
2022-04-28 14:00:00,36.73,36.75,36.66,36.7,359585.0,33.7008,33.7192,33.6366,33.6733,359585.0
2022-04-28 14:05:00,36.7,36.7,36.64,36.66,328241.0,33.6733,33.6733,33.6182,33.6366,328241.0
2022-04-28 14:10:00,36.66,36.73,36.66,36.68,294977.0,33.6366,33.7008,33.6366,33.6549,294977.0
2022-04-28 14:15:00,36.67,36.73,36.65,36.72,229177.0,33.6458,33.7008,33.6274,33.6916,229177.0
2022-04-28 14:20:00,36.73,36.73,36.68,36.71,235557.0,33.7008,33.7008,33.6549,33.6825,235557.0
2022-04-28 14:25:00,36.72,36.73,36.69,36.7,256814.0,33.6916,33.7008,33.6641,33.6733,256814.0
2022-04-28 14:30:00,36.71,36.74,36.65,36.67,291813.0,33.6825,33.71,33.6274,33.6458,291813.0
2022-04-28 14:35:00,36.68,36.75,36.65,36.74,368185.0,33.6549,33.7192,33.6274,33.71,368185.0
2022-04-28 14:40:00,36.75,36.84,36.74,36.83,389001.0,33.7192,33.8017,33.71,33.7926,389001.0
2022-04-28 14:45:00,36.83,36.89,36.83,36.89,202513.0,33.7926,33.8476,33.7926,33.8476,202513.0
2022-04-28 14:50:00,36.88,36.91,36.8,36.8,297454.0,33.8384,33.866,33.765,33.765,297454.0
2022-04-28 14:55:00,36.8,36.84,36.78,36.79,315148.0,33.765,33.8017,33.7467,33.7559,315148.0
2022-04-28 15:00:00,36.78,36.84,36.77,36.8,449360.0,33.7467,33.8017,33.7375,33.765,449360.0
2022-04-28 15:05:00,36.8,36.88,36.8,36.88,309343.0,33.765,33.8384,33.765,33.8384,309343.0
2022-04-28 15:10:00,36.87,36.87,36.8,36.82,392841.0,33.8293,33.8293,33.765,33.7834,392841.0
2022-04-28 15:15:00,36.81,36.9,36.8,36.89,414379.0,33.7742,33.8568,33.765,33.8476,414379.0
2022-04-28 15:20:00,36.89,36.95,36.88,36.94,296001.0,33.8476,33.9027,33.8384,33.8935,296001.0
2022-04-28 15:25:00,36.94,36.94,36.84,36.84,316328.0,33.8935,33.8935,33.8017,33.8017,316328.0
2022-04-28 15:30:00,36.84,36.86,36.78,36.79,490563.0,33.8017,33.8201,33.7467,33.7559,490563.0
2022-04-28 15:35:00,36.79,36.81,36.75,36.77,701372.0,33.7559,33.7742,33.7192,33.7375,701372.0
2022-04-28 15:40:00,36.77,36.83,36.72,36.74,540158.0,33.7375,33.7926,33.6916,33.71,540158.0
2022-04-28 15:45:00,36.74,36.78,36.69,36.72,810687.0,33.71,33.7467,33.6641,33.6916,810687.0
2022-04-28 15:50:00,36.72,36.75,36.66,36.73,839124.0,33.6916,33.7192,33.6366,33.7008,839124.0
2022-04-28 15:55:00,36.73,36.83,36.71,36.81,1923121.0,33.7008,33.7926,33.6825,33.7742,1923121.0
2022-04-29 09:30:00,36.75,37.08,36.69,37.04,1136584.0,33.7192,34.022,33.6641,33.9853,1136584.0
2022-04-29 09:35:00,37.05,37.13,36.95,37.01,544121.0,33.9944,34.0678,33.9027,33.9577,544121.0
2022-04-29 09:40:00,37.0,37.07,36.78,36.82,740907.0,33.9485,34.0128,33.7467,33.7834,740907.0
2022-04-29 09:45:00,36.82,36.94,36.73,36.75,473997.0,33.7834,33.8935,33.7008,33.7192,473997.0
2022-04-29 09:50:00,36.75,36.76,36.62,36.72,366625.0,33.7192,33.7283,33.5999,33.6916,366625.0
2022-04-29 09:55:00,36.71,36.95,36.7,36.92,437780.0,33.6825,33.9027,33.6733,33.8751,437780.0
2022-04-29 10:00:00,36.93,37.01,36.83,36.97,239393.0,33.8843,33.9577,33.7926,33.921,239393.0
2022-04-29 10:05:00,36.97,36.99,36.86,36.92,260559.0,33.921,33.9394,33.8201,33.8751,260559.0
2022-04-29 10:10:00,36.92,36.99,36.87,36.91,322219.0,33.8751,33.9394,33.8293,33.866,322219.0
2022-04-29 10:15:00,36.9,36.93,36.66,36.7,314837.0,33.8568,33.8843,33.6366,33.6733,314837.0
2022-04-29 10:20:00,36.7,36.73,36.6,36.61,258324.0,33.6733,33.7008,33.5815,33.5907,258324.0
2022-04-29 10:25:00,36.61,36.64,36.49,36.51,405301.0,33.5907,33.6182,33.4806,33.499,405301.0
2022-04-29 10:30:00,36.51,36.56,36.48,36.5,311778.0,33.499,33.5448,33.4714,33.4898,311778.0
2022-04-29 10:35:00,36.51,36.55,36.45,36.5,304257.0,33.499,33.5357,33.4439,33.4898,304257.0
2022-04-29 10:40:00,36.49,36.53,36.42,36.48,315170.0,33.4806,33.5173,33.4164,33.4714,315170.0
2022-04-29 10:45:00,36.48,36.52,36.45,36.48,191274.0,33.4714,33.5081,33.4439,33.4714,191274.0
2022-04-29 10:50:00,36.49,36.57,36.45,36.48,477484.0,33.4806,33.554,33.4439,33.4714,477484.0
2022-04-29 10:55:00,36.49,36.63,36.47,36.62,314053.0,33.4806,33.6091,33.4623,33.5999,314053.0
2022-04-29 11:00:00,36.61,36.7,36.6,36.66,279786.0,33.5907,33.6733,33.5815,33.6366,279786.0
2022-04-29 11:05:00,36.65,36.7,36.64,36.65,121341.0,33.6274,33.6733,33.6182,33.6274,121341.0
2022-04-29 11:10:00,36.65,36.68,36.58,36.64,198192.0,33.6274,33.6549,33.5632,33.6182,198192.0
2022-04-29 11:15:00,36.63,36.66,36.54,36.59,1001625.0,33.6091,33.6366,33.5265,33.5724,1001625.0
2022-04-29 11:20:00,36.59,36.68,36.54,36.63,206839.0,33.5724,33.6549,33.5265,33.6091,206839.0
2022-04-29 11:25:00,36.63,36.66,36.57,36.61,214862.0,33.6091,33.6366,33.554,33.5907,214862.0
2022-04-29 11:30:00,36.6,36.66,36.57,36.63,235637.0,33.5815,33.6366,33.554,33.6091,235637.0
2022-04-29 11:35:00,36.62,36.66,36.61,36.64,136596.0,33.5999,33.6366,33.5907,33.6182,136596.0
2022-04-29 11:40:00,36.64,36.69,36.62,36.65,155230.0,33.6182,33.6641,33.5999,33.6274,155230.0
2022-04-29 11:45:00,36.65,36.66,36.59,36.6,216023.0,33.6274,33.6366,33.5724,33.5815,216023.0
2022-04-29 11:50:00,36.61,36.63,36.58,36.59,147004.0,33.5907,33.6091,33.5632,33.5724,147004.0
2022-04-29 11:55:00,36.59,36.6,36.53,36.55,174068.0,33.5724,33.5815,33.5173,33.5357,174068.0
2022-04-29 12:00:00,36.54,36.56,36.45,36.47,232211.0,33.5265,33.5448,33.4439,33.4623,232211.0
2022-04-29 12:05:00,36.46,36.49,36.42,36.47,208626.0,33.4531,33.4806,33.4164,33.4623,208626.0
2022-04-29 12:10:00,36.47,36.48,36.43,36.45,148282.0,33.4623,33.4714,33.4256,33.4439,148282.0
2022-04-29 12:15:00,36.44,36.45,36.41,36.45,180556.0,33.4347,33.4439,33.4072,33.4439,180556.0
2022-04-29 12:20:00,36.45,36.46,36.38,36.43,214659.0,33.4439,33.4531,33.3797,33.4256,214659.0
2022-04-29 12:25:00,36.42,36.45,36.35,36.38,191645.0,33.4164,33.4439,33.3522,33.3797,191645.0
2022-04-29 12:30:00,36.37,36.39,36.33,36.37,226634.0,33.3705,33.3889,33.3338,33.3705,226634.0
2022-04-29 12:35:00,36.37,36.38,36.33,36.34,157866.0,33.3705,33.3797,33.3338,33.343,157866.0
2022-04-29 12:40:00,36.34,36.35,36.26,36.26,249192.0,33.343,33.3522,33.2696,33.2696,249192.0
2022-04-29 12:45:00,36.27,36.28,36.23,36.24,605897.0,33.2788,33.2879,33.2421,33.2512,605897.0
2022-04-29 12:50:00,36.23,36.24,36.15,36.16,520328.0,33.2421,33.2512,33.1687,33.1778,520328.0
2022-04-29 12:55:00,36.16,36.2,36.13,36.16,328752.0,33.1778,33.2145,33.1503,33.1778,328752.0
2022-04-29 13:00:00,36.16,36.24,36.15,36.24,733186.0,33.1778,33.2512,33.1687,33.2512,733186.0
2022-04-29 13:05:00,36.23,36.24,36.15,36.16,174049.0,33.2421,33.2512,33.1687,33.1778,174049.0
2022-04-29 13:10:00,36.15,36.23,36.14,36.21,261377.0,33.1687,33.2421,33.1595,33.2237,261377.0
2022-04-29 13:15:00,36.22,36.27,36.22,36.26,200175.0,33.2329,33.2788,33.2329,33.2696,200175.0
2022-04-29 13:20:00,36.26,36.29,36.24,36.27,220697.0,33.2696,33.2971,33.2512,33.2788,220697.0
2022-04-29 13:25:00,36.27,36.33,36.27,36.31,250059.0,33.2788,33.3338,33.2788,33.3155,250059.0
2022-04-29 13:30:00,36.31,36.37,36.3,36.3,220916.0,33.3155,33.3705,33.3063,33.3063,220916.0
2022-04-29 13:35:00,36.3,36.36,36.28,36.3,351777.0,33.3063,33.3613,33.2879,33.3063,351777.0
2022-04-29 13:40:00,36.29,36.3,36.22,36.23,186472.0,33.2971,33.3063,33.2329,33.2421,186472.0
2022-04-29 13:45:00,36.23,36.24,36.18,36.2,167561.0,33.2421,33.2512,33.1962,33.2145,167561.0
2022-04-29 13:50:00,36.2,36.21,36.16,36.17,135317.0,33.2145,33.2237,33.1778,33.187,135317.0
2022-04-29 13:55:00,36.16,36.17,36.11,36.11,312378.0,33.1778,33.187,33.1319,33.1319,312378.0
2022-04-29 14:00:00,36.12,36.13,36.04,36.04,368082.0,33.1411,33.1503,33.0677,33.0677,368082.0
2022-04-29 14:05:00,36.04,36.09,36.03,36.08,333799.0,33.0677,33.1136,33.0585,33.1044,333799.0
2022-04-29 14:10:00,36.08,36.09,36.03,36.04,178734.0,33.1044,33.1136,33.0585,33.0677,178734.0
2022-04-29 14:15:00,36.04,36.08,35.99,36.01,681299.0,33.0677,33.1044,33.0218,33.0402,681299.0
2022-04-29 14:20:00,36.0,36.01,35.91,35.95,414059.0,33.031,33.0402,32.9484,32.9851,414059.0
2022-04-29 14:25:00,35.96,35.98,35.89,35.9,427897.0,32.9943,33.0127,32.9301,32.9393,427897.0
2022-04-29 14:30:00,35.9,35.93,35.87,35.89,746939.0,32.9393,32.9668,32.9117,32.9301,746939.0
2022-04-29 14:35:00,35.89,35.9,35.83,35.89,468979.0,32.9301,32.9393,32.875,32.9301,468979.0
2022-04-29 14:40:00,35.9,35.94,35.88,35.94,340613.0,32.9393,32.976,32.9209,32.976,340613.0
2022-04-29 14:45:00,35.93,35.94,35.82,35.83,359889.0,32.9668,32.976,32.8659,32.875,359889.0
2022-04-29 14:50:00,35.82,35.84,35.78,35.79,310625.0,32.8659,32.8842,32.8292,32.8383,310625.0
2022-04-29 14:55:00,35.79,35.89,35.78,35.89,292751.0,32.8383,32.9301,32.8292,32.9301,292751.0
2022-04-29 15:00:00,35.88,35.9,35.81,35.88,284327.0,32.9209,32.9393,32.8567,32.9209,284327.0
2022-04-29 15:05:00,35.88,35.88,35.78,35.8,348245.0,32.9209,32.9209,32.8292,32.8475,348245.0
2022-04-29 15:10:00,35.8,35.81,35.71,35.76,547355.0,32.8475,32.8567,32.7649,32.8108,547355.0
2022-04-29 15:15:00,35.76,35.87,35.72,35.86,551447.0,32.8108,32.9117,32.7741,32.9026,551447.0
2022-04-29 15:20:00,35.86,35.87,35.73,35.75,473059.0,32.9026,32.9117,32.7833,32.8016,473059.0
2022-04-29 15:25:00,35.76,35.79,35.73,35.73,357156.0,32.8108,32.8383,32.7833,32.7833,357156.0
2022-04-29 15:30:00,35.73,35.8,35.7,35.79,676517.0,32.7833,32.8475,32.7558,32.8383,676517.0
2022-04-29 15:35:00,35.79,35.86,35.72,35.82,896523.0,32.8383,32.9026,32.7741,32.8659,896523.0
2022-04-29 15:40:00,35.82,35.89,35.73,35.76,904958.0,32.8659,32.9301,32.7833,32.8108,904958.0
2022-04-29 15:45:00,35.75,35.77,35.64,35.67,1458896.0,32.8016,32.82,32.7007,32.7282,1458896.0
2022-04-29 15:50:00,35.66,35.68,35.57,35.63,2012193.0,32.7191,32.7374,32.6365,32.6915,2012193.0
2022-04-29 15:55:00,35.62,35.69,35.54,35.66,4565201.0,32.6824,32.7466,32.609,32.7191,4565201.0
2022-05-02 09:30:00,36.03,36.18,35.7,35.71,1677333.0,33.0585,33.1962,32.7558,32.7649,1677333.0
2022-05-02 09:35:00,35.7,35.7,35.41,35.57,1127857.0,32.7558,32.7558,32.4897,32.6365,1127857.0
2022-05-02 09:40:00,35.57,35.92,35.48,35.77,935599.0,32.6365,32.9576,32.5539,32.82,935599.0
2022-05-02 09:45:00,35.77,36.02,35.74,35.94,690852.0,32.82,33.0494,32.7925,32.976,690852.0
2022-05-02 09:50:00,35.93,36.13,35.84,36.12,673287.0,32.9668,33.1503,32.8842,33.1411,673287.0
2022-05-02 09:55:00,36.11,36.16,35.89,35.9,626956.0,33.1319,33.1778,32.9301,32.9393,626956.0
2022-05-02 10:00:00,35.89,36.06,35.83,35.97,1047623.0,32.9301,33.0861,32.875,33.0035,1047623.0
2022-05-02 10:05:00,35.97,35.99,35.77,35.88,872317.0,33.0035,33.0218,32.82,32.9209,872317.0
2022-05-02 10:10:00,35.88,36.05,35.86,36.05,724154.0,32.9209,33.0769,32.9026,33.0769,724154.0
2022-05-02 10:15:00,36.05,36.08,35.94,36.05,464891.0,33.0769,33.1044,32.976,33.0769,464891.0
2022-05-02 10:20:00,36.04,36.14,35.96,36.12,345247.0,33.0677,33.1595,32.9943,33.1411,345247.0
2022-05-02 10:25:00,36.11,36.19,36.03,36.09,566343.0,33.1319,33.2054,33.0585,33.1136,566343.0
2022-05-02 10:30:00,36.09,36.24,36.09,36.21,504336.0,33.1136,33.2512,33.1136,33.2237,504336.0
2022-05-02 10:35:00,36.2,36.25,36.12,36.23,752922.0,33.2145,33.2604,33.1411,33.2421,752922.0
2022-05-02 10:40:00,36.24,36.28,36.15,36.18,575844.0,33.2512,33.2879,33.1687,33.1962,575844.0
2022-05-02 10:45:00,36.18,36.21,36.11,36.2,578110.0,33.1962,33.2237,33.1319,33.2145,578110.0
2022-05-02 10:50:00,36.21,36.25,36.15,36.2,556740.0,33.2237,33.2604,33.1687,33.2145,556740.0
2022-05-02 10:55:00,36.2,36.23,36.12,36.14,948828.0,33.2145,33.2421,33.1411,33.1595,948828.0
2022-05-02 11:00:00,36.14,36.15,35.98,35.98,505622.0,33.1595,33.1687,33.0127,33.0127,505622.0
2022-05-02 11:05:00,35.98,36.09,35.97,36.09,319466.0,33.0127,33.1136,33.0035,33.1136,319466.0
2022-05-02 11:10:00,36.08,36.15,36.06,36.14,333119.0,33.1044,33.1687,33.0861,33.1595,333119.0
2022-05-02 11:15:00,36.14,36.15,35.97,36.02,277736.0,33.1595,33.1687,33.0035,33.0494,277736.0
2022-05-02 11:20:00,36.01,36.09,35.97,36.07,256434.0,33.0402,33.1136,33.0035,33.0952,256434.0
2022-05-02 11:25:00,36.08,36.1,35.93,35.94,472302.0,33.1044,33.1228,32.9668,32.976,472302.0
2022-05-02 11:30:00,35.95,36.05,35.91,36.02,414811.0,32.9851,33.0769,32.9484,33.0494,414811.0
2022-05-02 11:35:00,36.02,36.06,35.91,35.94,340672.0,33.0494,33.0861,32.9484,32.976,340672.0
2022-05-02 11:40:00,35.93,36.04,35.9,35.98,305176.0,32.9668,33.0677,32.9393,33.0127,305176.0
2022-05-02 11:45:00,35.98,36.09,35.97,35.99,175718.0,33.0127,33.1136,33.0035,33.0218,175718.0
2022-05-02 11:50:00,35.99,36.06,35.96,36.04,309484.0,33.0218,33.0861,32.9943,33.0677,309484.0
2022-05-02 11:55:00,36.03,36.09,35.99,36.08,264502.0,33.0585,33.1136,33.0218,33.1044,264502.0
2022-05-02 12:00:00,36.09,36.12,35.93,35.94,308399.0,33.1136,33.1411,32.9668,32.976,308399.0
2022-05-02 12:05:00,35.93,35.99,35.91,35.99,247959.0,32.9668,33.0218,32.9484,33.0218,247959.0
2022-05-02 12:10:00,35.98,36.04,35.95,36.03,221842.0,33.0127,33.0677,32.9851,33.0585,221842.0
2022-05-02 12:15:00,36.02,36.07,35.96,36.05,240030.0,33.0494,33.0952,32.9943,33.0769,240030.0
2022-05-02 12:20:00,36.05,36.09,35.97,35.98,323279.0,33.0769,33.1136,33.0035,33.0127,323279.0
2022-05-02 12:25:00,35.98,36.03,35.96,36.03,279283.0,33.0127,33.0585,32.9943,33.0585,279283.0
2022-05-02 12:30:00,36.03,36.04,35.97,36.01,196701.0,33.0585,33.0677,33.0035,33.0402,196701.0
2022-05-02 12:35:00,36.01,36.05,35.94,35.95,223434.0,33.0402,33.0769,32.976,32.9851,223434.0
2022-05-02 12:40:00,35.95,35.98,35.91,35.92,148396.0,32.9851,33.0127,32.9484,32.9576,148396.0
2022-05-02 12:45:00,35.93,35.93,35.85,35.89,325589.0,32.9668,32.9668,32.8934,32.9301,325589.0
2022-05-02 12:50:00,35.88,35.9,35.76,35.78,311764.0,32.9209,32.9393,32.8108,32.8292,311764.0
2022-05-02 12:55:00,35.78,35.85,35.71,35.74,325010.0,32.8292,32.8934,32.7649,32.7925,325010.0
2022-05-02 13:00:00,35.75,35.78,35.67,35.71,304455.0,32.8016,32.8292,32.7282,32.7649,304455.0
2022-05-02 13:05:00,35.72,35.84,35.7,35.82,394410.0,32.7741,32.8842,32.7558,32.8659,394410.0
2022-05-02 13:10:00,35.82,35.87,35.76,35.8,184008.0,32.8659,32.9117,32.8108,32.8475,184008.0
2022-05-02 13:15:00,35.8,35.81,35.74,35.78,179305.0,32.8475,32.8567,32.7925,32.8292,179305.0
2022-05-02 13:20:00,35.78,35.79,35.74,35.75,272039.0,32.8292,32.8383,32.7925,32.8016,272039.0
2022-05-02 13:25:00,35.75,35.79,35.68,35.7,298338.0,32.8016,32.8383,32.7374,32.7558,298338.0
2022-05-02 13:30:00,35.7,35.75,35.66,35.68,214840.0,32.7558,32.8016,32.7191,32.7374,214840.0
2022-05-02 13:35:00,35.68,35.71,35.64,35.68,230517.0,32.7374,32.7649,32.7007,32.7374,230517.0
2022-05-02 13:40:00,35.68,35.71,35.6,35.61,231439.0,32.7374,32.7649,32.664,32.6732,231439.0
2022-05-02 13:45:00,35.6,35.63,35.54,35.58,370836.0,32.664,32.6915,32.609,32.6457,370836.0
2022-05-02 13:50:00,35.58,35.63,35.56,35.57,253802.0,32.6457,32.6915,32.6273,32.6365,253802.0
2022-05-02 13:55:00,35.57,35.63,35.55,35.62,279099.0,32.6365,32.6915,32.6181,32.6824,279099.0
2022-05-02 14:00:00,35.62,35.69,35.55,35.69,480855.0,32.6824,32.7466,32.6181,32.7466,480855.0
2022-05-02 14:05:00,35.68,35.72,35.59,35.62,315372.0,32.7374,32.7741,32.6548,32.6824,315372.0
2022-05-02 14:10:00,35.61,35.65,35.53,35.54,354103.0,32.6732,32.7099,32.5998,32.609,354103.0
2022-05-02 14:15:00,35.53,35.55,35.47,35.49,430578.0,32.5998,32.6181,32.5447,32.5631,430578.0
2022-05-02 14:20:00,35.49,35.54,35.47,35.51,264436.0,32.5631,32.609,32.5447,32.5814,264436.0
2022-05-02 14:25:00,35.51,35.57,35.47,35.52,244588.0,32.5814,32.6365,32.5447,32.5906,244588.0
2022-05-02 14:30:00,35.52,35.57,35.5,35.55,373931.0,32.5906,32.6365,32.5723,32.6181,373931.0
2022-05-02 14:35:00,35.55,35.56,35.47,35.51,320968.0,32.6181,32.6273,32.5447,32.5814,320968.0
2022-05-02 14:40:00,35.5,35.52,35.4,35.44,376535.0,32.5723,32.5906,32.4805,32.5172,376535.0
2022-05-02 14:45:00,35.46,35.59,35.45,35.59,464750.0,32.5356,32.6548,32.5264,32.6548,464750.0
2022-05-02 14:50:00,35.59,35.64,35.53,35.59,327641.0,32.6548,32.7007,32.5998,32.6548,327641.0
2022-05-02 14:55:00,35.59,35.61,35.51,35.58,536312.0,32.6548,32.6732,32.5814,32.6457,536312.0
2022-05-02 15:00:00,35.57,35.74,35.57,35.72,524757.0,32.6365,32.7925,32.6365,32.7741,524757.0
2022-05-02 15:05:00,35.72,35.94,35.72,35.91,939412.0,32.7741,32.976,32.7741,32.9484,939412.0
2022-05-02 15:10:00,35.91,36.04,35.9,36.01,534502.0,32.9484,33.0677,32.9393,33.0402,534502.0
2022-05-02 15:15:00,36.01,36.01,35.93,35.99,662229.0,33.0402,33.0402,32.9668,33.0218,662229.0
2022-05-02 15:20:00,36.0,36.14,36.0,36.1,1014214.0,33.031,33.1595,33.031,33.1228,1014214.0
2022-05-02 15:25:00,36.09,36.12,36.01,36.04,848326.0,33.1136,33.1411,33.0402,33.0677,848326.0
2022-05-02 15:30:00,36.04,36.18,36.03,36.16,1162241.0,33.0677,33.1962,33.0585,33.1778,1162241.0
2022-05-02 15:35:00,36.16,36.19,36.03,36.07,955485.0,33.1778,33.2054,33.0585,33.0952,955485.0
2022-05-02 15:40:00,36.07,36.14,35.95,35.97,897548.0,33.0952,33.1595,32.9851,33.0035,897548.0
2022-05-02 15:45:00,35.96,36.11,35.94,36.09,1063545.0,32.9943,33.1319,32.976,33.1136,1063545.0
2022-05-02 15:50:00,36.09,36.14,36.06,36.09,1309154.0,33.1136,33.1595,33.0861,33.1136,1309154.0
2022-05-02 15:55:00,36.08,36.15,36.04,36.13,2114097.0,33.1044,33.1687,33.0677,33.1503,2114097.0
2022-05-03 09:30:00,36.34,36.69,36.33,36.64,1515810.0,33.343,33.6641,33.3338,33.6182,1515810.0
2022-05-03 09:35:00,36.65,36.73,36.54,36.62,1365817.0,33.6274,33.7008,33.5265,33.5999,1365817.0
2022-05-03 09:40:00,36.6,36.66,36.46,36.61,864211.0,33.5815,33.6366,33.4531,33.5907,864211.0
2022-05-03 09:45:00,36.61,36.61,36.41,36.53,584602.0,33.5907,33.5907,33.4072,33.5173,584602.0
2022-05-03 09:50:00,36.53,36.63,36.48,36.58,405283.0,33.5173,33.6091,33.4714,33.5632,405283.0
2022-05-03 09:55:00,36.58,36.66,36.54,36.61,422149.0,33.5632,33.6366,33.5265,33.5907,422149.0
2022-05-03 10:00:00,36.62,36.73,36.6,36.71,471810.0,33.5999,33.7008,33.5815,33.6825,471810.0
2022-05-03 10:05:00,36.71,36.74,36.41,36.45,528246.0,33.6825,33.71,33.4072,33.4439,528246.0
2022-05-03 10:10:00,36.44,36.58,36.39,36.55,405588.0,33.4347,33.5632,33.3889,33.5357,405588.0
2022-05-03 10:15:00,36.55,36.58,36.43,36.52,263361.0,33.5357,33.5632,33.4256,33.5081,263361.0
2022-05-03 10:20:00,36.52,36.58,36.48,36.55,245270.0,33.5081,33.5632,33.4714,33.5357,245270.0
2022-05-03 10:25:00,36.56,36.64,36.53,36.61,415735.0,33.5448,33.6182,33.5173,33.5907,415735.0
2022-05-03 10:30:00,36.61,36.79,36.61,36.77,520373.0,33.5907,33.7559,33.5907,33.7375,520373.0
2022-05-03 10:35:00,36.78,36.8,36.7,36.72,364592.0,33.7467,33.765,33.6733,33.6916,364592.0
2022-05-03 10:40:00,36.73,36.74,36.6,36.61,320733.0,33.7008,33.71,33.5815,33.5907,320733.0
2022-05-03 10:45:00,36.6,36.66,36.58,36.65,228496.0,33.5815,33.6366,33.5632,33.6274,228496.0
2022-05-03 10:50:00,36.65,36.75,36.64,36.72,394540.0,33.6274,33.7192,33.6182,33.6916,394540.0
2022-05-03 10:55:00,36.72,36.83,36.71,36.79,325844.0,33.6916,33.7926,33.6825,33.7559,325844.0
2022-05-03 11:00:00,36.79,36.86,36.74,36.86,405491.0,33.7559,33.8201,33.71,33.8201,405491.0
2022-05-03 11:05:00,36.86,36.9,36.84,36.89,460890.0,33.8201,33.8568,33.8017,33.8476,460890.0
2022-05-03 11:10:00,36.89,36.98,36.85,36.97,387998.0,33.8476,33.9302,33.8109,33.921,387998.0
2022-05-03 11:15:00,36.98,37.03,36.92,36.99,724829.0,33.9302,33.9761,33.8751,33.9394,724829.0
2022-05-03 11:20:00,36.98,37.17,36.98,37.16,744933.0,33.9302,34.1045,33.9302,34.0954,744933.0
2022-05-03 11:25:00,37.16,37.24,37.15,37.18,926162.0,34.0954,34.1688,34.0862,34.1137,926162.0
2022-05-03 11:30:00,37.19,37.39,37.16,37.34,694328.0,34.1229,34.3064,34.0954,34.2605,694328.0
2022-05-03 11:35:00,37.34,37.35,37.22,37.27,778347.0,34.2605,34.2697,34.1504,34.1963,778347.0
2022-05-03 11:40:00,37.28,37.36,37.26,37.27,564009.0,34.2055,34.2789,34.1871,34.1963,564009.0
2022-05-03 11:45:00,37.27,37.31,37.25,37.3,269359.0,34.1963,34.233,34.1779,34.2238,269359.0
2022-05-03 11:50:00,37.3,37.33,37.26,37.33,470781.0,34.2238,34.2513,34.1871,34.2513,470781.0
2022-05-03 11:55:00,37.32,37.4,37.31,37.4,377349.0,34.2422,34.3156,34.233,34.3156,377349.0
2022-05-03 12:00:00,37.39,37.51,37.38,37.5,610173.0,34.3064,34.4165,34.2972,34.4073,610173.0
2022-05-03 12:05:00,37.51,37.53,37.25,37.31,1445744.0,34.4165,34.4348,34.1779,34.233,1445744.0
2022-05-03 12:10:00,37.3,37.46,37.3,37.45,432463.0,34.2238,34.3706,34.2238,34.3614,432463.0
2022-05-03 12:15:00,37.46,37.52,37.39,37.51,499767.0,34.3706,34.4257,34.3064,34.4165,499767.0
2022-05-03 12:20:00,37.51,37.54,37.41,37.51,608849.0,34.4165,34.444,34.3247,34.4165,608849.0
2022-05-03 12:25:00,37.52,37.53,37.39,37.41,811165.0,34.4257,34.4348,34.3064,34.3247,811165.0
2022-05-03 12:30:00,37.4,37.42,37.34,37.4,407283.0,34.3156,34.3339,34.2605,34.3156,407283.0
2022-05-03 12:35:00,37.4,37.44,37.35,37.39,263037.0,34.3156,34.3523,34.2697,34.3064,263037.0
2022-05-03 12:40:00,37.38,37.5,37.37,37.44,236498.0,34.2972,34.4073,34.288,34.3523,236498.0
2022-05-03 12:45:00,37.45,37.48,37.36,37.41,258519.0,34.3614,34.389,34.2789,34.3247,258519.0
2022-05-03 12:50:00,37.41,37.46,37.38,37.39,189496.0,34.3247,34.3706,34.2972,34.3064,189496.0
2022-05-03 12:55:00,37.38,37.45,37.32,37.4,313045.0,34.2972,34.3614,34.2422,34.3156,313045.0
2022-05-03 13:00:00,37.4,37.49,37.37,37.48,557383.0,34.3156,34.3981,34.288,34.389,557383.0
2022-05-03 13:05:00,37.47,37.51,37.42,37.51,295998.0,34.3798,34.4165,34.3339,34.4165,295998.0
2022-05-03 13:10:00,37.51,37.53,37.48,37.52,330039.0,34.4165,34.4348,34.389,34.4257,330039.0
2022-05-03 13:15:00,37.52,37.6,37.51,37.59,980164.0,34.4257,34.4991,34.4165,34.4899,980164.0
2022-05-03 13:20:00,37.59,37.63,37.48,37.52,725884.0,34.4899,34.5266,34.389,34.4257,725884.0
2022-05-03 13:25:00,37.52,37.52,37.45,37.5,252480.0,34.4257,34.4257,34.3614,34.4073,252480.0
2022-05-03 13:30:00,37.5,37.56,37.48,37.56,258305.0,34.4073,34.4624,34.389,34.4624,258305.0
2022-05-03 13:35:00,37.55,37.62,37.52,37.59,287325.0,34.4532,34.5174,34.4257,34.4899,287325.0
2022-05-03 13:40:00,37.59,37.61,37.55,37.61,216523.0,34.4899,34.5082,34.4532,34.5082,216523.0
2022-05-03 13:45:00,37.62,37.63,37.52,37.52,374237.0,34.5174,34.5266,34.4257,34.4257,374237.0
2022-05-03 13:50:00,37.52,37.53,37.42,37.47,592216.0,34.4257,34.4348,34.3339,34.3798,592216.0
2022-05-03 13:55:00,37.46,37.48,37.42,37.45,220133.0,34.3706,34.389,34.3339,34.3614,220133.0
2022-05-03 14:00:00,37.44,37.45,37.38,37.4,514894.0,34.3523,34.3614,34.2972,34.3156,514894.0
2022-05-03 14:05:00,37.39,37.4,37.33,37.38,357158.0,34.3064,34.3156,34.2513,34.2972,357158.0
2022-05-03 14:10:00,37.38,37.38,37.3,37.33,464675.0,34.2972,34.2972,34.2238,34.2513,464675.0
2022-05-03 14:15:00,37.33,37.34,37.21,37.27,486072.0,34.2513,34.2605,34.1412,34.1963,486072.0
2022-05-03 14:20:00,37.27,37.27,37.21,37.25,342132.0,34.1963,34.1963,34.1412,34.1779,342132.0
2022-05-03 14:25:00,37.25,37.25,37.13,37.14,386903.0,34.1779,34.1779,34.0678,34.077,386903.0
2022-05-03 14:30:00,37.14,37.2,37.11,37.19,311109.0,34.077,34.1321,34.0495,34.1229,311109.0
2022-05-03 14:35:00,37.19,37.29,37.13,37.14,428032.0,34.1229,34.2146,34.0678,34.077,428032.0
2022-05-03 14:40:00,37.15,37.21,37.04,37.17,415182.0,34.0862,34.1412,33.9853,34.1045,415182.0
2022-05-03 14:45:00,37.17,37.25,37.09,37.25,481325.0,34.1045,34.1779,34.0311,34.1779,481325.0
2022-05-03 14:50:00,37.25,37.33,37.22,37.29,389632.0,34.1779,34.2513,34.1504,34.2146,389632.0
2022-05-03 14:55:00,37.29,37.34,37.26,37.32,305728.0,34.2146,34.2605,34.1871,34.2422,305728.0
2022-05-03 15:00:00,37.33,37.39,37.32,37.35,339701.0,34.2513,34.3064,34.2422,34.2697,339701.0
2022-05-03 15:05:00,37.35,37.43,37.33,37.4,405420.0,34.2697,34.3431,34.2513,34.3156,405420.0
2022-05-03 15:10:00,37.4,37.47,37.39,37.41,384035.0,34.3156,34.3798,34.3064,34.3247,384035.0
2022-05-03 15:15:00,37.42,37.44,37.34,37.36,459555.0,34.3339,34.3523,34.2605,34.2789,459555.0
2022-05-03 15:20:00,37.35,37.44,37.3,37.37,487716.0,34.2697,34.3523,34.2238,34.288,487716.0
2022-05-03 15:25:00,37.37,37.38,37.3,37.34,426322.0,34.288,34.2972,34.2238,34.2605,426322.0
2022-05-03 15:30:00,37.34,37.39,37.3,37.34,495987.0,34.2605,34.3064,34.2238,34.2605,495987.0
2022-05-03 15:35:00,37.34,37.35,37.17,37.19,732350.0,34.2605,34.2697,34.1045,34.1229,732350.0
2022-05-03 15:40:00,37.18,37.19,37.08,37.12,756123.0,34.1137,34.1229,34.022,34.0587,756123.0
2022-05-03 15:45:00,37.11,37.19,37.05,37.16,1104246.0,34.0495,34.1229,33.9944,34.0954,1104246.0
2022-05-03 15:50:00,37.15,37.28,37.08,37.25,1521533.0,34.0862,34.2055,34.022,34.1779,1521533.0
2022-05-03 15:55:00,37.24,37.27,37.1,37.13,2820194.0,34.1688,34.1963,34.0403,34.0678,2820194.0
2022-05-04 09:30:00,37.37,37.68,37.35,37.58,1988316.0,34.288,34.5725,34.2697,34.4807,1988316.0
2022-05-04 09:35:00,37.58,37.71,37.39,37.51,926388.0,34.4807,34.6,34.3064,34.4165,926388.0
2022-05-04 09:40:00,37.51,37.73,37.44,37.73,567976.0,34.4165,34.6183,34.3523,34.6183,567976.0
2022-05-04 09:45:00,37.73,37.95,37.68,37.87,1068182.0,34.6183,34.8202,34.5725,34.7468,1068182.0
2022-05-04 09:50:00,37.87,37.89,37.7,37.76,512262.0,34.7468,34.7651,34.5908,34.6459,512262.0
2022-05-04 09:55:00,37.75,37.77,37.67,37.73,421448.0,34.6367,34.655,34.5633,34.6183,421448.0
2022-05-04 10:00:00,37.73,37.73,37.6,37.7,475832.0,34.6183,34.6183,34.4991,34.5908,475832.0
2022-05-04 10:05:00,37.7,37.72,37.5,37.54,406850.0,34.5908,34.6092,34.4073,34.444,406850.0
2022-05-04 10:10:00,37.54,37.59,37.48,37.5,307439.0,34.444,34.4899,34.389,34.4073,307439.0
2022-05-04 10:15:00,37.49,37.59,37.44,37.52,480864.0,34.3981,34.4899,34.3523,34.4257,480864.0
2022-05-04 10:20:00,37.52,37.62,37.45,37.59,418981.0,34.4257,34.5174,34.3614,34.4899,418981.0
2022-05-04 10:25:00,37.59,37.72,37.58,37.72,394824.0,34.4899,34.6092,34.4807,34.6092,394824.0
2022-05-04 10:30:00,37.72,37.72,37.56,37.58,480047.0,34.6092,34.6092,34.4624,34.4807,480047.0
2022-05-04 10:35:00,37.58,37.69,37.56,37.68,401777.0,34.4807,34.5816,34.4624,34.5725,401777.0
2022-05-04 10:40:00,37.69,37.72,37.65,37.68,279580.0,34.5816,34.6092,34.5449,34.5725,279580.0
2022-05-04 10:45:00,37.68,37.72,37.61,37.7,300592.0,34.5725,34.6092,34.5082,34.5908,300592.0
2022-05-04 10:50:00,37.7,37.71,37.62,37.68,210594.0,34.5908,34.6,34.5174,34.5725,210594.0
2022-05-04 10:55:00,37.68,37.7,37.59,37.65,278221.0,34.5725,34.5908,34.4899,34.5449,278221.0
2022-05-04 11:00:00,37.65,37.67,37.52,37.54,241407.0,34.5449,34.5633,34.4257,34.444,241407.0
2022-05-04 11:05:00,37.54,37.58,37.51,37.54,222961.0,34.444,34.4807,34.4165,34.444,222961.0
2022-05-04 11:10:00,37.55,37.55,37.41,37.41,456172.0,34.4532,34.4532,34.3247,34.3247,456172.0
2022-05-04 11:15:00,37.42,37.46,37.4,37.43,253884.0,34.3339,34.3706,34.3156,34.3431,253884.0
2022-05-04 11:20:00,37.42,37.43,37.37,37.43,168344.0,34.3339,34.3431,34.288,34.3431,168344.0
2022-05-04 11:25:00,37.43,37.47,37.41,37.44,270023.0,34.3431,34.3798,34.3247,34.3523,270023.0
2022-05-04 11:30:00,37.44,37.45,37.31,37.33,303404.0,34.3523,34.3614,34.233,34.2513,303404.0
2022-05-04 11:35:00,37.33,37.39,37.28,37.38,363045.0,34.2513,34.3064,34.2055,34.2972,363045.0
2022-05-04 11:40:00,37.37,37.42,37.36,37.41,456891.0,34.288,34.3339,34.2789,34.3247,456891.0
2022-05-04 11:45:00,37.41,37.47,37.4,37.46,239719.0,34.3247,34.3798,34.3156,34.3706,239719.0
2022-05-04 11:50:00,37.46,37.47,37.42,37.46,224337.0,34.3706,34.3798,34.3339,34.3706,224337.0
2022-05-04 11:55:00,37.46,37.47,37.38,37.43,178594.0,34.3706,34.3798,34.2972,34.3431,178594.0
2022-05-04 12:00:00,37.42,37.44,37.35,37.38,188233.0,34.3339,34.3523,34.2697,34.2972,188233.0
2022-05-04 12:05:00,37.38,37.45,37.37,37.44,275635.0,34.2972,34.3614,34.288,34.3523,275635.0
2022-05-04 12:10:00,37.43,37.45,37.38,37.4,157063.0,34.3431,34.3614,34.2972,34.3156,157063.0
2022-05-04 12:15:00,37.4,37.45,37.39,37.45,453739.0,34.3156,34.3614,34.3064,34.3614,453739.0
2022-05-04 12:20:00,37.45,37.53,37.44,37.47,507931.0,34.3614,34.4348,34.3523,34.3798,507931.0
2022-05-04 12:25:00,37.47,37.49,37.43,37.45,310049.0,34.3798,34.3981,34.3431,34.3614,310049.0
2022-05-04 12:30:00,37.45,37.48,37.44,37.48,147809.0,34.3614,34.389,34.3523,34.389,147809.0
2022-05-04 12:35:00,37.48,37.6,37.47,37.59,483841.0,34.389,34.4991,34.3798,34.4899,483841.0
2022-05-04 12:40:00,37.59,37.63,37.55,37.55,371657.0,34.4899,34.5266,34.4532,34.4532,371657.0
2022-05-04 12:45:00,37.55,37.56,37.51,37.55,229516.0,34.4532,34.4624,34.4165,34.4532,229516.0
2022-05-04 12:50:00,37.55,37.6,37.52,37.6,235241.0,34.4532,34.4991,34.4257,34.4991,235241.0
2022-05-04 12:55:00,37.6,37.63,37.54,37.58,270887.0,34.4991,34.5266,34.444,34.4807,270887.0
2022-05-04 13:00:00,37.58,37.62,37.55,37.57,328436.0,34.4807,34.5174,34.4532,34.4715,328436.0
2022-05-04 13:05:00,37.57,37.57,37.47,37.48,318591.0,34.4715,34.4715,34.3798,34.389,318591.0
2022-05-04 13:10:00,37.48,37.52,37.45,37.52,241812.0,34.389,34.4257,34.3614,34.4257,241812.0
2022-05-04 13:15:00,37.52,37.55,37.5,37.52,215619.0,34.4257,34.4532,34.4073,34.4257,215619.0
2022-05-04 13:20:00,37.52,37.57,37.49,37.52,445327.0,34.4257,34.4715,34.3981,34.4257,445327.0
2022-05-04 13:25:00,37.53,37.54,37.49,37.5,223003.0,34.4348,34.444,34.3981,34.4073,223003.0
2022-05-04 13:30:00,37.5,37.51,37.46,37.51,217246.0,34.4073,34.4165,34.3706,34.4165,217246.0
2022-05-04 13:35:00,37.51,37.52,37.4,37.47,385415.0,34.4165,34.4257,34.3156,34.3798,385415.0
2022-05-04 13:40:00,37.46,37.5,37.43,37.49,234733.0,34.3706,34.4073,34.3431,34.3981,234733.0
2022-05-04 13:45:00,37.5,37.52,37.48,37.49,271056.0,34.4073,34.4257,34.389,34.3981,271056.0
2022-05-04 13:50:00,37.49,37.52,37.45,37.52,200502.0,34.3981,34.4257,34.3614,34.4257,200502.0
2022-05-04 13:55:00,37.51,37.63,37.49,37.57,734352.0,34.4165,34.5266,34.3981,34.4715,734352.0
2022-05-04 14:00:00,37.56,37.81,37.49,37.75,1676024.0,34.4624,34.6917,34.3981,34.6367,1676024.0
2022-05-04 14:05:00,37.74,37.82,37.58,37.65,682013.0,34.6275,34.7009,34.4807,34.5449,682013.0
2022-05-04 14:10:00,37.66,37.76,37.6,37.72,669010.0,34.5541,34.6459,34.4991,34.6092,669010.0
2022-05-04 14:15:00,37.73,37.75,37.56,37.57,652597.0,34.6183,34.6367,34.4624,34.4715,652597.0
2022-05-04 14:20:00,37.58,37.64,37.46,37.59,638203.0,34.4807,34.5358,34.3706,34.4899,638203.0
2022-05-04 14:25:00,37.59,37.8,37.54,37.76,483756.0,34.4899,34.6826,34.444,34.6459,483756.0
2022-05-04 14:30:00,37.75,37.8,37.4,37.47,1245429.0,34.6367,34.6826,34.3156,34.3798,1245429.0
2022-05-04 14:35:00,37.47,37.65,37.39,37.59,1146010.0,34.3798,34.5449,34.3064,34.4899,1146010.0
2022-05-04 14:40:00,37.58,37.99,37.53,37.85,1536087.0,34.4807,34.8569,34.4348,34.7284,1536087.0
2022-05-04 14:45:00,37.86,38.14,37.86,38.02,1268853.0,34.7376,34.9945,34.7376,34.8844,1268853.0
2022-05-04 14:50:00,38.02,38.25,38.01,38.25,1195918.0,34.8844,35.0955,34.8753,35.0955,1195918.0
2022-05-04 14:55:00,38.25,38.3,38.1,38.16,1299119.0,35.0955,35.1413,34.9578,35.0129,1299119.0
2022-05-04 15:00:00,38.16,38.26,38.14,38.24,688927.0,35.0129,35.1046,34.9945,35.0863,688927.0
2022-05-04 15:05:00,38.25,38.4,38.23,38.37,778040.0,35.0955,35.2331,35.0771,35.2056,778040.0
2022-05-04 15:10:00,38.36,38.48,38.35,38.45,564056.0,35.1964,35.3065,35.1872,35.279,564056.0
2022-05-04 15:15:00,38.46,38.53,38.41,38.44,892112.0,35.2881,35.3524,35.2423,35.2698,892112.0
2022-05-04 15:20:00,38.45,38.55,38.41,38.52,785746.0,35.279,35.3707,35.2423,35.3432,785746.0
2022-05-04 15:25:00,38.52,38.65,38.51,38.62,1043631.0,35.3432,35.4625,35.334,35.4349,1043631.0
2022-05-04 15:30:00,38.62,38.75,38.6,38.75,1261331.0,35.4349,35.5542,35.4166,35.5542,1261331.0
2022-05-04 15:35:00,38.74,38.75,38.65,38.68,816242.0,35.545,35.5542,35.4625,35.49,816242.0
2022-05-04 15:40:00,38.68,38.68,38.54,38.6,1458814.0,35.49,35.49,35.3615,35.4166,1458814.0
2022-05-04 15:45:00,38.59,38.68,38.55,38.66,1498770.0,35.4074,35.49,35.3707,35.4716,1498770.0
2022-05-04 15:50:00,38.66,38.7,38.62,38.66,1958293.0,35.4716,35.5083,35.4349,35.4716,1958293.0
2022-05-04 15:55:00,38.66,38.66,38.53,38.63,4086457.0,35.4716,35.4716,35.3524,35.4441,4086457.0
2022-05-05 09:30:00,38.05,38.14,37.89,37.92,1437905.0,34.912,34.9945,34.7651,34.7927,1437905.0
2022-05-05 09:35:00,37.92,38.09,37.86,38.05,875473.0,34.7927,34.9487,34.7376,34.912,875473.0
2022-05-05 09:40:00,38.05,38.21,37.95,37.96,738969.0,34.912,35.0588,34.8202,34.8294,738969.0
2022-05-05 09:45:00,37.95,38.02,37.85,37.86,679939.0,34.8202,34.8844,34.7284,34.7376,679939.0
2022-05-05 09:50:00,37.85,37.96,37.81,37.88,458494.0,34.7284,34.8294,34.6917,34.756,458494.0
2022-05-05 09:55:00,37.87,37.91,37.75,37.83,533178.0,34.7468,34.7835,34.6367,34.7101,533178.0
2022-05-05 10:00:00,37.83,37.85,37.73,37.76,480437.0,34.7101,34.7284,34.6183,34.6459,480437.0
2022-05-05 10:05:00,37.76,37.76,37.57,37.61,1035659.0,34.6459,34.6459,34.4715,34.5082,1035659.0
2022-05-05 10:10:00,37.61,37.71,37.55,37.71,523555.0,34.5082,34.6,34.4532,34.6,523555.0
2022-05-05 10:15:00,37.7,37.76,37.64,37.7,396957.0,34.5908,34.6459,34.5358,34.5908,396957.0
2022-05-05 10:20:00,37.7,37.71,37.54,37.57,434951.0,34.5908,34.6,34.444,34.4715,434951.0
2022-05-05 10:25:00,37.57,37.65,37.53,37.62,535822.0,34.4715,34.5449,34.4348,34.5174,535822.0
2022-05-05 10:30:00,37.62,37.67,37.56,37.62,447606.0,34.5174,34.5633,34.4624,34.5174,447606.0
2022-05-05 10:35:00,37.63,37.63,37.48,37.48,495575.0,34.5266,34.5266,34.389,34.389,495575.0
2022-05-05 10:40:00,37.48,37.53,37.39,37.48,496578.0,34.389,34.4348,34.3064,34.389,496578.0
2022-05-05 10:45:00,37.47,37.6,37.31,37.34,833735.0,34.3798,34.4991,34.233,34.2605,833735.0
2022-05-05 10:50:00,37.34,37.36,37.27,37.31,904663.0,34.2605,34.2789,34.1963,34.233,904663.0
2022-05-05 10:55:00,37.31,37.43,37.3,37.43,414171.0,34.233,34.3431,34.2238,34.3431,414171.0
2022-05-05 11:00:00,37.42,37.48,37.27,37.27,425086.0,34.3339,34.389,34.1963,34.1963,425086.0
2022-05-05 11:05:00,37.28,37.31,37.1,37.19,708096.0,34.2055,34.233,34.0403,34.1229,708096.0
2022-05-05 11:10:00,37.19,37.27,37.17,37.26,644551.0,34.1229,34.1963,34.1045,34.1871,644551.0
2022-05-05 11:15:00,37.25,37.34,37.16,37.26,380340.0,34.1779,34.2605,34.0954,34.1871,380340.0
2022-05-05 11:20:00,37.26,37.27,37.14,37.15,362332.0,34.1871,34.1963,34.077,34.0862,362332.0
2022-05-05 11:25:00,37.16,37.21,37.11,37.2,297143.0,34.0954,34.1412,34.0495,34.1321,297143.0
2022-05-05 11:30:00,37.2,37.24,37.11,37.2,488355.0,34.1321,34.1688,34.0495,34.1321,488355.0
2022-05-05 11:35:00,37.2,37.33,37.19,37.27,398776.0,34.1321,34.2513,34.1229,34.1963,398776.0
2022-05-05 11:40:00,37.27,37.32,37.24,37.27,220626.0,34.1963,34.2422,34.1688,34.1963,220626.0
2022-05-05 11:45:00,37.27,37.27,37.14,37.19,310878.0,34.1963,34.1963,34.077,34.1229,310878.0
2022-05-05 11:50:00,37.2,37.21,37.01,37.03,563046.0,34.1321,34.1412,33.9577,33.9761,563046.0
2022-05-05 11:55:00,37.02,37.08,37.01,37.04,489457.0,33.9669,34.022,33.9577,33.9853,489457.0
2022-05-05 12:00:00,37.04,37.04,36.87,37.02,647609.0,33.9853,33.9853,33.8293,33.9669,647609.0
2022-05-05 12:05:00,37.01,37.12,37.0,37.09,395275.0,33.9577,34.0587,33.9485,34.0311,395275.0
2022-05-05 12:10:00,37.08,37.22,37.04,37.13,372443.0,34.022,34.1504,33.9853,34.0678,372443.0
2022-05-05 12:15:00,37.12,37.2,37.06,37.19,433032.0,34.0587,34.1321,34.0036,34.1229,433032.0
2022-05-05 12:20:00,37.19,37.23,37.08,37.1,466218.0,34.1229,34.1596,34.022,34.0403,466218.0
2022-05-05 12:25:00,37.09,37.25,37.09,37.16,304181.0,34.0311,34.1779,34.0311,34.0954,304181.0
2022-05-05 12:30:00,37.15,37.26,37.14,37.18,283537.0,34.0862,34.1871,34.077,34.1137,283537.0
2022-05-05 12:35:00,37.18,37.18,37.08,37.15,406527.0,34.1137,34.1137,34.022,34.0862,406527.0
2022-05-05 12:40:00,37.14,37.15,37.07,37.08,204261.0,34.077,34.0862,34.0128,34.022,204261.0
2022-05-05 12:45:00,37.08,37.14,37.06,37.12,233295.0,34.022,34.077,34.0036,34.0587,233295.0
2022-05-05 12:50:00,37.12,37.27,37.09,37.27,301814.0,34.0587,34.1963,34.0311,34.1963,301814.0
2022-05-05 12:55:00,37.28,37.34,37.23,37.32,336653.0,34.2055,34.2605,34.1596,34.2422,336653.0
2022-05-05 13:00:00,37.33,37.46,37.32,37.39,353562.0,34.2513,34.3706,34.2422,34.3064,353562.0
2022-05-05 13:05:00,37.4,37.55,37.37,37.52,465824.0,34.3156,34.4532,34.288,34.4257,465824.0
2022-05-05 13:10:00,37.53,37.55,37.41,37.44,413174.0,34.4348,34.4532,34.3247,34.3523,413174.0
2022-05-05 13:15:00,37.44,37.52,37.36,37.5,301138.0,34.3523,34.4257,34.2789,34.4073,301138.0
2022-05-05 13:20:00,37.5,37.55,37.45,37.52,195934.0,34.4073,34.4532,34.3614,34.4257,195934.0
2022-05-05 13:25:00,37.52,37.53,37.43,37.48,373650.0,34.4257,34.4348,34.3431,34.389,373650.0
2022-05-05 13:30:00,37.48,37.49,37.36,37.41,399280.0,34.389,34.3981,34.2789,34.3247,399280.0
2022-05-05 13:35:00,37.42,37.64,37.42,37.54,474153.0,34.3339,34.5358,34.3339,34.444,474153.0
2022-05-05 13:40:00,37.54,37.66,37.52,37.56,390759.0,34.444,34.5541,34.4257,34.4624,390759.0
2022-05-05 13:45:00,37.56,37.6,37.46,37.48,185409.0,34.4624,34.4991,34.3706,34.389,185409.0
2022-05-05 13:50:00,37.48,37.51,37.42,37.48,316041.0,34.389,34.4165,34.3339,34.389,316041.0
2022-05-05 13:55:00,37.49,37.5,37.41,37.47,192696.0,34.3981,34.4073,34.3247,34.3798,192696.0
2022-05-05 14:00:00,37.47,37.47,37.33,37.39,280504.0,34.3798,34.3798,34.2513,34.3064,280504.0
2022-05-05 14:05:00,37.39,37.5,37.35,37.45,319810.0,34.3064,34.4073,34.2697,34.3614,319810.0
2022-05-05 14:10:00,37.45,37.46,37.38,37.45,240031.0,34.3614,34.3706,34.2972,34.3614,240031.0
2022-05-05 14:15:00,37.44,37.63,37.43,37.63,255760.0,34.3523,34.5266,34.3431,34.5266,255760.0
2022-05-05 14:20:00,37.63,37.64,37.4,37.41,373600.0,34.5266,34.5358,34.3156,34.3247,373600.0
2022-05-05 14:25:00,37.41,37.46,37.31,37.33,290944.0,34.3247,34.3706,34.233,34.2513,290944.0
2022-05-05 14:30:00,37.33,37.4,37.31,37.35,304589.0,34.2513,34.3156,34.233,34.2697,304589.0
2022-05-05 14:35:00,37.34,37.39,37.3,37.39,194457.0,34.2605,34.3064,34.2238,34.3064,194457.0
2022-05-05 14:40:00,37.38,37.38,37.29,37.32,225089.0,34.2972,34.2972,34.2146,34.2422,225089.0
2022-05-05 14:45:00,37.33,37.4,37.32,37.37,252525.0,34.2513,34.3156,34.2422,34.288,252525.0
2022-05-05 14:50:00,37.37,37.5,37.36,37.38,331400.0,34.288,34.4073,34.2789,34.2972,331400.0
2022-05-05 14:55:00,37.37,37.41,37.32,37.4,256325.0,34.288,34.3247,34.2422,34.3156,256325.0
2022-05-05 15:00:00,37.4,37.42,37.3,37.3,365512.0,34.3156,34.3339,34.2238,34.2238,365512.0
2022-05-05 15:05:00,37.31,37.33,37.2,37.27,464764.0,34.233,34.2513,34.1321,34.1963,464764.0
2022-05-05 15:10:00,37.27,37.3,37.14,37.15,466854.0,34.1963,34.2238,34.077,34.0862,466854.0
2022-05-05 15:15:00,37.15,37.24,37.14,37.23,691913.0,34.0862,34.1688,34.077,34.1596,691913.0
2022-05-05 15:20:00,37.23,37.24,37.14,37.19,596424.0,34.1596,34.1688,34.077,34.1229,596424.0
2022-05-05 15:25:00,37.19,37.28,37.11,37.15,835869.0,34.1229,34.2055,34.0495,34.0862,835869.0
2022-05-05 15:30:00,37.15,37.24,37.07,37.23,1029979.0,34.0862,34.1688,34.0128,34.1596,1029979.0
2022-05-05 15:35:00,37.23,37.37,37.21,37.29,809937.0,34.1596,34.288,34.1412,34.2146,809937.0
2022-05-05 15:40:00,37.3,37.37,37.27,37.34,1046021.0,34.2238,34.288,34.1963,34.2605,1046021.0
2022-05-05 15:45:00,37.33,37.38,37.16,37.21,1512563.0,34.2513,34.2972,34.0954,34.1412,1512563.0
2022-05-05 15:50:00,37.22,37.59,37.21,37.44,2109105.0,34.1504,34.4899,34.1412,34.3523,2109105.0
2022-05-05 15:55:00,37.44,37.59,37.43,37.57,2517606.0,34.3523,34.4899,34.3431,34.4715,2517606.0
2022-05-06 09:30:00,37.37,37.54,37.25,37.41,1475858.0,34.288,34.444,34.1779,34.3247,1475858.0
2022-05-06 09:35:00,37.41,37.46,37.1,37.11,995414.0,34.3247,34.3706,34.0403,34.0495,995414.0
2022-05-06 09:40:00,37.1,37.21,36.97,37.0,593670.0,34.0403,34.1412,33.921,33.9485,593670.0
2022-05-06 09:45:00,37.01,37.11,36.8,36.94,693947.0,33.9577,34.0495,33.765,33.8935,693947.0
2022-05-06 09:50:00,36.94,37.04,36.82,36.86,510198.0,33.8935,33.9853,33.7834,33.8201,510198.0
2022-05-06 09:55:00,36.86,36.9,36.67,36.82,533093.0,33.8201,33.8568,33.6458,33.7834,533093.0
2022-05-06 10:00:00,36.82,36.87,36.61,36.76,525175.0,33.7834,33.8293,33.5907,33.7283,525175.0
2022-05-06 10:05:00,36.75,36.95,36.75,36.83,495714.0,33.7192,33.9027,33.7192,33.7926,495714.0
2022-05-06 10:10:00,36.82,36.98,36.77,36.9,397810.0,33.7834,33.9302,33.7375,33.8568,397810.0
2022-05-06 10:15:00,36.9,37.14,36.89,37.02,535827.0,33.8568,34.077,33.8476,33.9669,535827.0
2022-05-06 10:20:00,37.01,37.15,36.97,37.12,462184.0,33.9577,34.0862,33.921,34.0587,462184.0
2022-05-06 10:25:00,37.13,37.21,37.01,37.02,443559.0,34.0678,34.1412,33.9577,33.9669,443559.0
2022-05-06 10:30:00,37.02,37.15,36.92,36.92,460600.0,33.9669,34.0862,33.8751,33.8751,460600.0
2022-05-06 10:35:00,36.93,36.94,36.77,36.91,382144.0,33.8843,33.8935,33.7375,33.866,382144.0
2022-05-06 10:40:00,36.91,37.0,36.86,36.9,327778.0,33.866,33.9485,33.8201,33.8568,327778.0
2022-05-06 10:45:00,36.9,37.17,36.88,37.16,547975.0,33.8568,34.1045,33.8384,34.0954,547975.0
2022-05-06 10:50:00,37.16,37.16,37.02,37.14,335928.0,34.0954,34.0954,33.9669,34.077,335928.0
2022-05-06 10:55:00,37.14,37.23,37.07,37.18,491738.0,34.077,34.1596,34.0128,34.1137,491738.0
2022-05-06 11:00:00,37.17,37.23,37.15,37.18,339004.0,34.1045,34.1596,34.0862,34.1137,339004.0
2022-05-06 11:05:00,37.18,37.23,37.12,37.21,457022.0,34.1137,34.1596,34.0587,34.1412,457022.0
2022-05-06 11:10:00,37.21,37.28,37.13,37.28,450277.0,34.1412,34.2055,34.0678,34.2055,450277.0
2022-05-06 11:15:00,37.28,37.4,37.25,37.33,525189.0,34.2055,34.3156,34.1779,34.2513,525189.0
2022-05-06 11:20:00,37.33,37.44,37.29,37.36,464740.0,34.2513,34.3523,34.2146,34.2789,464740.0
2022-05-06 11:25:00,37.36,37.36,37.26,37.29,306026.0,34.2789,34.2789,34.1871,34.2146,306026.0
2022-05-06 11:30:00,37.3,37.32,37.18,37.22,485278.0,34.2238,34.2422,34.1137,34.1504,485278.0
2022-05-06 11:35:00,37.23,37.24,37.01,37.05,355404.0,34.1596,34.1688,33.9577,33.9944,355404.0
2022-05-06 11:40:00,37.04,37.1,37.0,37.06,202500.0,33.9853,34.0403,33.9485,34.0036,202500.0
2022-05-06 11:45:00,37.07,37.1,37.01,37.03,214831.0,34.0128,34.0403,33.9577,33.9761,214831.0
2022-05-06 11:50:00,37.03,37.12,36.97,36.98,349628.0,33.9761,34.0587,33.921,33.9302,349628.0
2022-05-06 11:55:00,36.98,37.03,36.94,36.97,197722.0,33.9302,33.9761,33.8935,33.921,197722.0
2022-05-06 12:00:00,36.96,37.15,36.95,37.15,320646.0,33.9118,34.0862,33.9027,34.0862,320646.0
2022-05-06 12:05:00,37.15,37.3,37.14,37.22,272867.0,34.0862,34.2238,34.077,34.1504,272867.0
2022-05-06 12:10:00,37.22,37.23,37.01,37.04,369347.0,34.1504,34.1596,33.9577,33.9853,369347.0
2022-05-06 12:15:00,37.04,37.06,36.95,36.97,341812.0,33.9853,34.0036,33.9027,33.921,341812.0
2022-05-06 12:20:00,36.97,37.21,36.95,37.14,321881.0,33.921,34.1412,33.9027,34.077,321881.0
2022-05-06 12:25:00,37.14,37.21,37.13,37.16,292463.0,34.077,34.1412,34.0678,34.0954,292463.0
2022-05-06 12:30:00,37.16,37.26,37.1,37.26,442766.0,34.0954,34.1871,34.0403,34.1871,442766.0
2022-05-06 12:35:00,37.26,37.28,37.11,37.19,513178.0,34.1871,34.2055,34.0495,34.1229,513178.0
2022-05-06 12:40:00,37.2,37.27,37.16,37.26,426640.0,34.1321,34.1963,34.0954,34.1871,426640.0
2022-05-06 12:45:00,37.26,37.31,37.2,37.21,333935.0,34.1871,34.233,34.1321,34.1412,333935.0
2022-05-06 12:50:00,37.21,37.35,37.14,37.3,402014.0,34.1412,34.2697,34.077,34.2238,402014.0
2022-05-06 12:55:00,37.3,37.47,37.27,37.44,504910.0,34.2238,34.3798,34.1963,34.3523,504910.0
2022-05-06 13:00:00,37.44,37.51,37.38,37.5,437006.0,34.3523,34.4165,34.2972,34.4073,437006.0
2022-05-06 13:05:00,37.5,37.51,37.37,37.37,392280.0,34.4073,34.4165,34.288,34.288,392280.0
2022-05-06 13:10:00,37.37,37.42,37.34,37.38,231743.0,34.288,34.3339,34.2605,34.2972,231743.0
2022-05-06 13:15:00,37.38,37.39,37.2,37.21,421265.0,34.2972,34.3064,34.1321,34.1412,421265.0
2022-05-06 13:20:00,37.2,37.33,37.17,37.28,273087.0,34.1321,34.2513,34.1045,34.2055,273087.0
2022-05-06 13:25:00,37.27,37.39,37.26,37.33,307540.0,34.1963,34.3064,34.1871,34.2513,307540.0
2022-05-06 13:30:00,37.34,37.39,37.31,37.37,254421.0,34.2605,34.3064,34.233,34.288,254421.0
2022-05-06 13:35:00,37.37,37.43,37.2,37.26,340496.0,34.288,34.3431,34.1321,34.1871,340496.0
2022-05-06 13:40:00,37.26,37.34,37.21,37.31,432859.0,34.1871,34.2605,34.1412,34.233,432859.0
2022-05-06 13:45:00,37.31,37.35,37.22,37.3,214054.0,34.233,34.2697,34.1504,34.2238,214054.0
2022-05-06 13:50:00,37.3,37.33,37.19,37.23,268930.0,34.2238,34.2513,34.1229,34.1596,268930.0
2022-05-06 13:55:00,37.23,37.26,37.2,37.23,273714.0,34.1596,34.1871,34.1321,34.1596,273714.0
2022-05-06 14:00:00,37.23,37.3,37.17,37.22,373018.0,34.1596,34.2238,34.1045,34.1504,373018.0
2022-05-06 14:05:00,37.22,37.22,37.02,37.03,524349.0,34.1504,34.1504,33.9669,33.9761,524349.0
2022-05-06 14:10:00,37.03,37.1,37.0,37.05,681811.0,33.9761,34.0403,33.9485,33.9944,681811.0
2022-05-06 14:15:00,37.05,37.16,37.05,37.09,389328.0,33.9944,34.0954,33.9944,34.0311,389328.0
2022-05-06 14:20:00,37.09,37.14,37.05,37.07,268197.0,34.0311,34.077,33.9944,34.0128,268197.0
2022-05-06 14:25:00,37.06,37.09,37.0,37.05,317737.0,34.0036,34.0311,33.9485,33.9944,317737.0
2022-05-06 14:30:00,37.05,37.09,36.97,37.04,337413.0,33.9944,34.0311,33.921,33.9853,337413.0
2022-05-06 14:35:00,37.04,37.09,37.0,37.04,257425.0,33.9853,34.0311,33.9485,33.9853,257425.0
2022-05-06 14:40:00,37.04,37.11,37.01,37.02,343515.0,33.9853,34.0495,33.9577,33.9669,343515.0
2022-05-06 14:45:00,37.02,37.18,37.0,37.16,355802.0,33.9669,34.1137,33.9485,34.0954,355802.0
2022-05-06 14:50:00,37.16,37.26,37.15,37.24,493274.0,34.0954,34.1871,34.0862,34.1688,493274.0
2022-05-06 14:55:00,37.25,37.29,37.15,37.17,608533.0,34.1779,34.2146,34.0862,34.1045,608533.0
2022-05-06 15:00:00,37.17,37.23,37.1,37.23,702661.0,34.1045,34.1596,34.0403,34.1596,702661.0
2022-05-06 15:05:00,37.22,37.24,37.07,37.13,564208.0,34.1504,34.1688,34.0128,34.0678,564208.0
2022-05-06 15:10:00,37.12,37.23,37.12,37.17,623096.0,34.0587,34.1596,34.0587,34.1045,623096.0
2022-05-06 15:15:00,37.17,37.21,37.09,37.18,956110.0,34.1045,34.1412,34.0311,34.1137,956110.0
2022-05-06 15:20:00,37.18,37.18,37.05,37.11,571425.0,34.1137,34.1137,33.9944,34.0495,571425.0
2022-05-06 15:25:00,37.11,37.21,37.08,37.2,800494.0,34.0495,34.1412,34.022,34.1321,800494.0
2022-05-06 15:30:00,37.2,37.34,37.2,37.3,1006671.0,34.1321,34.2605,34.1321,34.2238,1006671.0
2022-05-06 15:35:00,37.3,37.55,37.3,37.54,1443973.0,34.2238,34.4532,34.2238,34.444,1443973.0
2022-05-06 15:40:00,37.54,37.56,37.47,37.48,1497606.0,34.444,34.4624,34.3798,34.389,1497606.0
2022-05-06 15:45:00,37.48,37.58,37.42,37.52,1235645.0,34.389,34.4807,34.3339,34.4257,1235645.0
2022-05-06 15:50:00,37.52,37.62,37.48,37.51,1320475.0,34.4257,34.5174,34.389,34.4165,1320475.0
2022-05-06 15:55:00,37.5,37.53,37.44,37.48,2255686.0,34.4073,34.4348,34.3523,34.389,2255686.0
2022-05-09 09:30:00,36.87,37.01,36.67,36.8,1345278.0,33.8293,33.9577,33.6458,33.765,1345278.0
2022-05-09 09:35:00,36.8,37.01,36.8,36.93,640635.0,33.765,33.9577,33.765,33.8843,640635.0
2022-05-09 09:40:00,36.92,36.95,36.81,36.89,591711.0,33.8751,33.9027,33.7742,33.8476,591711.0
2022-05-09 09:45:00,36.89,36.89,36.64,36.77,823398.0,33.8476,33.8476,33.6182,33.7375,823398.0
2022-05-09 09:50:00,36.76,36.97,36.68,36.95,761745.0,33.7283,33.921,33.6549,33.9027,761745.0
2022-05-09 09:55:00,36.94,37.02,36.92,36.98,741551.0,33.8935,33.9669,33.8751,33.9302,741551.0
2022-05-09 10:00:00,36.99,37.06,36.81,36.98,831641.0,33.9394,34.0036,33.7742,33.9302,831641.0
2022-05-09 10:05:00,36.98,37.02,36.71,36.73,498498.0,33.9302,33.9669,33.6825,33.7008,498498.0
2022-05-09 10:10:00,36.73,36.83,36.73,36.77,480526.0,33.7008,33.7926,33.7008,33.7375,480526.0
2022-05-09 10:15:00,36.77,36.84,36.65,36.66,558321.0,33.7375,33.8017,33.6274,33.6366,558321.0
2022-05-09 10:20:00,36.66,36.68,36.5,36.5,591435.0,33.6366,33.6549,33.4898,33.4898,591435.0
2022-05-09 10:25:00,36.5,36.57,36.43,36.49,758363.0,33.4898,33.554,33.4256,33.4806,758363.0
2022-05-09 10:30:00,36.48,36.49,36.34,36.38,604421.0,33.4714,33.4806,33.343,33.3797,604421.0
2022-05-09 10:35:00,36.39,36.45,36.25,36.26,674082.0,33.3889,33.4439,33.2604,33.2696,674082.0
2022-05-09 10:40:00,36.26,36.37,36.26,36.34,658756.0,33.2696,33.3705,33.2696,33.343,658756.0
2022-05-09 10:45:00,36.34,36.5,36.33,36.44,598899.0,33.343,33.4898,33.3338,33.4347,598899.0
2022-05-09 10:50:00,36.44,36.49,36.32,36.33,365905.0,33.4347,33.4806,33.3246,33.3338,365905.0
2022-05-09 10:55:00,36.32,36.39,36.28,36.34,502283.0,33.3246,33.3889,33.2879,33.343,502283.0
2022-05-09 11:00:00,36.34,36.4,36.29,36.39,544292.0,33.343,33.398,33.2971,33.3889,544292.0
2022-05-09 11:05:00,36.38,36.38,36.25,36.3,439849.0,33.3797,33.3797,33.2604,33.3063,439849.0
2022-05-09 11:10:00,36.3,36.42,36.28,36.34,369968.0,33.3063,33.4164,33.2879,33.343,369968.0
2022-05-09 11:15:00,36.33,36.41,36.26,36.27,412710.0,33.3338,33.4072,33.2696,33.2788,412710.0
2022-05-09 11:20:00,36.27,36.27,36.2,36.25,361354.0,33.2788,33.2788,33.2145,33.2604,361354.0
2022-05-09 11:25:00,36.23,36.24,36.11,36.13,588914.0,33.2421,33.2512,33.1319,33.1503,588914.0
2022-05-09 11:30:00,36.13,36.18,36.06,36.16,520982.0,33.1503,33.1962,33.0861,33.1778,520982.0
2022-05-09 11:35:00,36.17,36.27,36.13,36.25,519886.0,33.187,33.2788,33.1503,33.2604,519886.0
2022-05-09 11:40:00,36.24,36.28,36.15,36.23,365164.0,33.2512,33.2879,33.1687,33.2421,365164.0
2022-05-09 11:45:00,36.23,36.27,36.2,36.23,385110.0,33.2421,33.2788,33.2145,33.2421,385110.0
2022-05-09 11:50:00,36.23,36.38,36.22,36.35,484044.0,33.2421,33.3797,33.2329,33.3522,484044.0
2022-05-09 11:55:00,36.36,36.43,36.32,36.42,261788.0,33.3613,33.4256,33.3246,33.4164,261788.0
2022-05-09 12:00:00,36.41,36.44,36.37,36.41,382413.0,33.4072,33.4347,33.3705,33.4072,382413.0
2022-05-09 12:05:00,36.41,36.61,36.39,36.52,599517.0,33.4072,33.5907,33.3889,33.5081,599517.0
2022-05-09 12:10:00,36.52,36.64,36.52,36.61,476969.0,33.5081,33.6182,33.5081,33.5907,476969.0
2022-05-09 12:15:00,36.61,36.69,36.59,36.61,388863.0,33.5907,33.6641,33.5724,33.5907,388863.0
2022-05-09 12:20:00,36.6,36.69,36.55,36.66,364703.0,33.5815,33.6641,33.5357,33.6366,364703.0
2022-05-09 12:25:00,36.66,36.68,36.56,36.59,396659.0,33.6366,33.6549,33.5448,33.5724,396659.0
2022-05-09 12:30:00,36.59,36.67,36.53,36.62,499155.0,33.5724,33.6458,33.5173,33.5999,499155.0
2022-05-09 12:35:00,36.62,36.63,36.48,36.48,317423.0,33.5999,33.6091,33.4714,33.4714,317423.0
2022-05-09 12:40:00,36.48,36.53,36.44,36.45,276519.0,33.4714,33.5173,33.4347,33.4439,276519.0
2022-05-09 12:45:00,36.45,36.46,36.39,36.41,184865.0,33.4439,33.4531,33.3889,33.4072,184865.0
2022-05-09 12:50:00,36.41,36.42,36.35,36.38,215065.0,33.4072,33.4164,33.3522,33.3797,215065.0
2022-05-09 12:55:00,36.37,36.4,36.33,36.34,190265.0,33.3705,33.398,33.3338,33.343,190265.0
2022-05-09 13:00:00,36.34,36.37,36.3,36.33,209404.0,33.343,33.3705,33.3063,33.3338,209404.0
2022-05-09 13:05:00,36.33,36.35,36.28,36.32,360292.0,33.3338,33.3522,33.2879,33.3246,360292.0
2022-05-09 13:10:00,36.31,36.34,36.27,36.33,360088.0,33.3155,33.343,33.2788,33.3338,360088.0
2022-05-09 13:15:00,36.33,36.46,36.32,36.42,308455.0,33.3338,33.4531,33.3246,33.4164,308455.0
2022-05-09 13:20:00,36.42,36.43,36.35,36.39,323606.0,33.4164,33.4256,33.3522,33.3889,323606.0
2022-05-09 13:25:00,36.39,36.51,36.39,36.49,401092.0,33.3889,33.499,33.3889,33.4806,401092.0
2022-05-09 13:30:00,36.5,36.57,36.35,36.36,838365.0,33.4898,33.554,33.3522,33.3613,838365.0
2022-05-09 13:35:00,36.37,36.37,36.31,36.35,249117.0,33.3705,33.3705,33.3155,33.3522,249117.0
2022-05-09 13:40:00,36.35,36.54,36.34,36.52,407765.0,33.3522,33.5265,33.343,33.5081,407765.0
2022-05-09 13:45:00,36.53,36.57,36.47,36.48,361922.0,33.5173,33.554,33.4623,33.4714,361922.0
2022-05-09 13:50:00,36.48,36.49,36.31,36.34,398940.0,33.4714,33.4806,33.3155,33.343,398940.0
2022-05-09 13:55:00,36.34,36.48,36.32,36.45,295402.0,33.343,33.4714,33.3246,33.4439,295402.0
2022-05-09 14:00:00,36.44,36.57,36.44,36.53,392273.0,33.4347,33.554,33.4347,33.5173,392273.0
2022-05-09 14:05:00,36.54,36.57,36.43,36.48,189295.0,33.5265,33.554,33.4256,33.4714,189295.0
2022-05-09 14:10:00,36.48,36.57,36.45,36.48,386740.0,33.4714,33.554,33.4439,33.4714,386740.0
2022-05-09 14:15:00,36.48,36.6,36.48,36.59,520620.0,33.4714,33.5815,33.4714,33.5724,520620.0
2022-05-09 14:20:00,36.6,36.6,36.47,36.48,402025.0,33.5815,33.5815,33.4623,33.4714,402025.0
2022-05-09 14:25:00,36.48,36.53,36.44,36.52,333776.0,33.4714,33.5173,33.4347,33.5081,333776.0
2022-05-09 14:30:00,36.52,36.52,36.38,36.45,338764.0,33.5081,33.5081,33.3797,33.4439,338764.0
2022-05-09 14:35:00,36.46,36.53,36.43,36.47,303047.0,33.4531,33.5173,33.4256,33.4623,303047.0
2022-05-09 14:40:00,36.46,36.48,36.42,36.45,317473.0,33.4531,33.4714,33.4164,33.4439,317473.0
2022-05-09 14:45:00,36.45,36.56,36.45,36.47,362223.0,33.4439,33.5448,33.4439,33.4623,362223.0
2022-05-09 14:50:00,36.46,36.55,36.4,36.53,476050.0,33.4531,33.5357,33.398,33.5173,476050.0
2022-05-09 14:55:00,36.54,36.67,36.53,36.64,571836.0,33.5265,33.6458,33.5173,33.6182,571836.0
2022-05-09 15:00:00,36.65,36.77,36.57,36.61,719974.0,33.6274,33.7375,33.554,33.5907,719974.0
2022-05-09 15:05:00,36.61,36.75,36.59,36.63,555279.0,33.5907,33.7192,33.5724,33.6091,555279.0
2022-05-09 15:10:00,36.63,36.75,36.63,36.73,645254.0,33.6091,33.7192,33.6091,33.7008,645254.0
2022-05-09 15:15:00,36.73,36.76,36.64,36.66,1098065.0,33.7008,33.7283,33.6182,33.6366,1098065.0
2022-05-09 15:20:00,36.65,36.66,36.49,36.5,424536.0,33.6274,33.6366,33.4806,33.4898,424536.0
2022-05-09 15:25:00,36.49,36.53,36.43,36.47,421294.0,33.4806,33.5173,33.4256,33.4623,421294.0
2022-05-09 15:30:00,36.47,36.47,36.33,36.4,751856.0,33.4623,33.4623,33.3338,33.398,751856.0
2022-05-09 15:35:00,36.4,36.41,36.33,36.38,729721.0,33.398,33.4072,33.3338,33.3797,729721.0
2022-05-09 15:40:00,36.37,36.4,36.31,36.34,715006.0,33.3705,33.398,33.3155,33.343,715006.0
2022-05-09 15:45:00,36.34,36.37,36.21,36.24,782862.0,33.343,33.3705,33.2237,33.2512,782862.0
2022-05-09 15:50:00,36.25,36.28,36.11,36.21,1958609.0,33.2604,33.2879,33.1319,33.2237,1958609.0
2022-05-09 15:55:00,36.21,36.47,36.21,36.36,3072305.0,33.2237,33.4623,33.2237,33.3613,3072305.0
2022-05-10 09:30:00,36.75,37.03,36.72,36.9,1272042.0,33.7192,33.9761,33.6916,33.8568,1272042.0
2022-05-10 09:35:00,36.89,37.08,36.78,37.07,734834.0,33.8476,34.022,33.7467,34.0128,734834.0
2022-05-10 09:40:00,37.07,37.13,36.94,36.95,692346.0,34.0128,34.0678,33.8935,33.9027,692346.0
2022-05-10 09:45:00,36.95,36.97,36.69,36.77,637594.0,33.9027,33.921,33.6641,33.7375,637594.0
2022-05-10 09:50:00,36.77,36.83,36.7,36.83,538215.0,33.7375,33.7926,33.6733,33.7926,538215.0
2022-05-10 09:55:00,36.83,36.89,36.78,36.88,527015.0,33.7926,33.8476,33.7467,33.8384,527015.0
2022-05-10 10:00:00,36.88,36.89,36.63,36.8,507803.0,33.8384,33.8476,33.6091,33.765,507803.0
2022-05-10 10:05:00,36.8,36.82,36.61,36.61,560708.0,33.765,33.7834,33.5907,33.5907,560708.0
2022-05-10 10:10:00,36.62,36.72,36.49,36.5,603926.0,33.5999,33.6916,33.4806,33.4898,603926.0
2022-05-10 10:15:00,36.51,36.57,36.44,36.47,516198.0,33.499,33.554,33.4347,33.4623,516198.0
2022-05-10 10:20:00,36.46,36.51,36.35,36.39,466253.0,33.4531,33.499,33.3522,33.3889,466253.0
2022-05-10 10:25:00,36.4,36.42,36.28,36.31,716168.0,33.398,33.4164,33.2879,33.3155,716168.0
2022-05-10 10:30:00,36.32,36.36,36.15,36.17,708145.0,33.3246,33.3613,33.1687,33.187,708145.0
2022-05-10 10:35:00,36.17,36.23,36.07,36.09,569367.0,33.187,33.2421,33.0952,33.1136,569367.0
2022-05-10 10:40:00,36.09,36.11,35.98,36.1,982760.0,33.1136,33.1319,33.0127,33.1228,982760.0
2022-05-10 10:45:00,36.1,36.12,35.81,35.89,658472.0,33.1228,33.1411,32.8567,32.9301,658472.0
2022-05-10 10:50:00,35.89,35.94,35.78,35.92,587663.0,32.9301,32.976,32.8292,32.9576,587663.0
2022-05-10 10:55:00,35.92,35.92,35.84,35.87,360191.0,32.9576,32.9576,32.8842,32.9117,360191.0
2022-05-10 11:00:00,35.86,35.94,35.76,35.82,388751.0,32.9026,32.976,32.8108,32.8659,388751.0
2022-05-10 11:05:00,35.82,35.83,35.62,35.65,719503.0,32.8659,32.875,32.6824,32.7099,719503.0
2022-05-10 11:10:00,35.65,35.71,35.61,35.63,518680.0,32.7099,32.7649,32.6732,32.6915,518680.0
2022-05-10 11:15:00,35.62,35.82,35.6,35.82,689411.0,32.6824,32.8659,32.664,32.8659,689411.0
2022-05-10 11:20:00,35.81,35.86,35.72,35.73,677037.0,32.8567,32.9026,32.7741,32.7833,677037.0
2022-05-10 11:25:00,35.73,35.8,35.62,35.75,493577.0,32.7833,32.8475,32.6824,32.8016,493577.0
2022-05-10 11:30:00,35.75,35.75,35.55,35.66,627843.0,32.8016,32.8016,32.6181,32.7191,627843.0
2022-05-10 11:35:00,35.67,35.83,35.64,35.82,430371.0,32.7282,32.875,32.7007,32.8659,430371.0
2022-05-10 11:40:00,35.81,35.86,35.66,35.7,522712.0,32.8567,32.9026,32.7191,32.7558,522712.0
2022-05-10 11:45:00,35.7,35.71,35.57,35.62,322111.0,32.7558,32.7649,32.6365,32.6824,322111.0
2022-05-10 11:50:00,35.61,35.62,35.53,35.61,407187.0,32.6732,32.6824,32.5998,32.6732,407187.0
2022-05-10 11:55:00,35.61,35.66,35.45,35.61,577379.0,32.6732,32.7191,32.5264,32.6732,577379.0
2022-05-10 12:00:00,35.62,35.83,35.58,35.82,581378.0,32.6824,32.875,32.6457,32.8659,581378.0
2022-05-10 12:05:00,35.8,35.84,35.61,35.61,446611.0,32.8475,32.8842,32.6732,32.6732,446611.0
2022-05-10 12:10:00,35.62,35.71,35.56,35.63,665932.0,32.6824,32.7649,32.6273,32.6915,665932.0
2022-05-10 12:15:00,35.63,35.72,35.55,35.56,298862.0,32.6915,32.7741,32.6181,32.6273,298862.0
2022-05-10 12:20:00,35.55,35.62,35.5,35.51,396842.0,32.6181,32.6824,32.5723,32.5814,396842.0
2022-05-10 12:25:00,35.51,35.58,35.5,35.54,327719.0,32.5814,32.6457,32.5723,32.609,327719.0
2022-05-10 12:30:00,35.53,35.58,35.34,35.36,503236.0,32.5998,32.6457,32.4255,32.4438,503236.0
2022-05-10 12:35:00,35.35,35.35,35.22,35.25,929703.0,32.4346,32.4346,32.3153,32.3429,929703.0
2022-05-10 12:40:00,35.25,35.35,35.18,35.34,662904.0,32.3429,32.4346,32.2786,32.4255,662904.0
2022-05-10 12:45:00,35.34,35.42,35.28,35.38,580702.0,32.4255,32.4989,32.3704,32.4622,580702.0
2022-05-10 12:50:00,35.38,35.38,35.2,35.23,556487.0,32.4622,32.4622,32.297,32.3245,556487.0
2022-05-10 12:55:00,35.22,35.38,35.21,35.37,320605.0,32.3153,32.4622,32.3062,32.453,320605.0
2022-05-10 13:00:00,35.37,35.51,35.32,35.47,392913.0,32.453,32.5814,32.4071,32.5447,392913.0
2022-05-10 13:05:00,35.46,35.57,35.45,35.52,547849.0,32.5356,32.6365,32.5264,32.5906,547849.0
2022-05-10 13:10:00,35.52,35.52,35.39,35.45,381010.0,32.5906,32.5906,32.4713,32.5264,381010.0
2022-05-10 13:15:00,35.45,35.48,35.33,35.43,579446.0,32.5264,32.5539,32.4163,32.508,579446.0
2022-05-10 13:20:00,35.44,35.46,35.3,35.37,755006.0,32.5172,32.5356,32.3888,32.453,755006.0
2022-05-10 13:25:00,35.37,35.5,35.33,35.48,819835.0,32.453,32.5723,32.4163,32.5539,819835.0
2022-05-10 13:30:00,35.48,35.53,35.45,35.51,487598.0,32.5539,32.5998,32.5264,32.5814,487598.0
2022-05-10 13:35:00,35.51,35.75,35.5,35.75,1437876.0,32.5814,32.8016,32.5723,32.8016,1437876.0
2022-05-10 13:40:00,35.75,35.86,35.71,35.72,575518.0,32.8016,32.9026,32.7649,32.7741,575518.0
2022-05-10 13:45:00,35.72,35.9,35.71,35.9,457835.0,32.7741,32.9393,32.7649,32.9393,457835.0
2022-05-10 13:50:00,35.89,35.95,35.81,35.92,310292.0,32.9301,32.9851,32.8567,32.9576,310292.0
2022-05-10 13:55:00,35.93,35.99,35.86,35.97,562946.0,32.9668,33.0218,32.9026,33.0035,562946.0
2022-05-10 14:00:00,35.98,36.0,35.9,35.97,412732.0,33.0127,33.031,32.9393,33.0035,412732.0
2022-05-10 14:05:00,35.98,36.0,35.89,35.89,304918.0,33.0127,33.031,32.9301,32.9301,304918.0
2022-05-10 14:10:00,35.89,36.0,35.85,35.98,405565.0,32.9301,33.031,32.8934,33.0127,405565.0
2022-05-10 14:15:00,35.98,35.99,35.75,35.86,556600.0,33.0127,33.0218,32.8016,32.9026,556600.0
2022-05-10 14:20:00,35.86,35.92,35.75,35.75,361178.0,32.9026,32.9576,32.8016,32.8016,361178.0
2022-05-10 14:25:00,35.76,35.8,35.7,35.75,334580.0,32.8108,32.8475,32.7558,32.8016,334580.0
2022-05-10 14:30:00,35.75,35.77,35.7,35.74,373212.0,32.8016,32.82,32.7558,32.7925,373212.0
2022-05-10 14:35:00,35.74,35.8,35.7,35.72,392843.0,32.7925,32.8475,32.7558,32.7741,392843.0
2022-05-10 14:40:00,35.71,35.88,35.67,35.86,508867.0,32.7649,32.9209,32.7282,32.9026,508867.0
2022-05-10 14:45:00,35.86,35.88,35.67,35.77,559648.0,32.9026,32.9209,32.7282,32.82,559648.0
2022-05-10 14:50:00,35.77,35.85,35.72,35.83,476393.0,32.82,32.8934,32.7741,32.875,476393.0
2022-05-10 14:55:00,35.84,35.86,35.7,35.79,429390.0,32.8842,32.9026,32.7558,32.8383,429390.0
2022-05-10 15:00:00,35.8,35.9,35.75,35.84,521269.0,32.8475,32.9393,32.8016,32.8842,521269.0
2022-05-10 15:05:00,35.85,35.96,35.81,35.83,626409.0,32.8934,32.9943,32.8567,32.875,626409.0
2022-05-10 15:10:00,35.84,35.9,35.8,35.83,345727.0,32.8842,32.9393,32.8475,32.875,345727.0
2022-05-10 15:15:00,35.83,35.88,35.73,35.81,561168.0,32.875,32.9209,32.7833,32.8567,561168.0
2022-05-10 15:20:00,35.81,35.84,35.68,35.7,465653.0,32.8567,32.8842,32.7374,32.7558,465653.0
2022-05-10 15:25:00,35.71,35.73,35.58,35.6,555761.0,32.7649,32.7833,32.6457,32.664,555761.0
2022-05-10 15:30:00,35.59,35.61,35.52,35.6,517031.0,32.6548,32.6732,32.5906,32.664,517031.0
2022-05-10 15:35:00,35.6,35.65,35.52,35.59,609503.0,32.664,32.7099,32.5906,32.6548,609503.0
2022-05-10 15:40:00,35.59,35.63,35.54,35.56,854407.0,32.6548,32.6915,32.609,32.6273,854407.0
2022-05-10 15:45:00,35.55,35.66,35.52,35.62,1643653.0,32.6181,32.7191,32.5906,32.6824,1643653.0
2022-05-10 15:50:00,35.61,35.72,35.53,35.7,1510218.0,32.6732,32.7741,32.5998,32.7558,1510218.0
2022-05-10 15:55:00,35.7,35.8,35.66,35.74,2520453.0,32.7558,32.8475,32.7191,32.7925,2520453.0
2022-05-11 09:30:00,35.9,36.0,35.61,35.66,1361757.0,32.9393,33.031,32.6732,32.7191,1361757.0
2022-05-11 09:35:00,35.65,35.77,35.55,35.7,760579.0,32.7099,32.82,32.6181,32.7558,760579.0
2022-05-11 09:40:00,35.69,35.94,35.61,35.94,746198.0,32.7466,32.976,32.6732,32.976,746198.0
2022-05-11 09:45:00,35.94,36.27,35.91,36.19,889427.0,32.976,33.2788,32.9484,33.2054,889427.0
2022-05-11 09:50:00,36.19,36.29,36.12,36.28,558429.0,33.2054,33.2971,33.1411,33.2879,558429.0
2022-05-11 09:55:00,36.28,36.46,36.18,36.43,997083.0,33.2879,33.4531,33.1962,33.4256,997083.0
2022-05-11 10:00:00,36.44,36.44,36.25,36.34,907721.0,33.4347,33.4347,33.2604,33.343,907721.0
2022-05-11 10:05:00,36.35,36.4,36.26,36.27,584175.0,33.3522,33.398,33.2696,33.2788,584175.0
2022-05-11 10:10:00,36.28,36.46,36.25,36.45,606087.0,33.2879,33.4531,33.2604,33.4439,606087.0
2022-05-11 10:15:00,36.44,36.56,36.38,36.48,494282.0,33.4347,33.5448,33.3797,33.4714,494282.0
2022-05-11 10:20:00,36.49,36.65,36.4,36.64,532165.0,33.4806,33.6274,33.398,33.6182,532165.0
2022-05-11 10:25:00,36.64,36.69,36.57,36.62,450585.0,33.6182,33.6641,33.554,33.5999,450585.0
2022-05-11 10:30:00,36.61,36.69,36.47,36.54,852059.0,33.5907,33.6641,33.4623,33.5265,852059.0
2022-05-11 10:35:00,36.55,36.78,36.49,36.77,567951.0,33.5357,33.7467,33.4806,33.7375,567951.0
2022-05-11 10:40:00,36.78,36.91,36.76,36.89,642708.0,33.7467,33.866,33.7283,33.8476,642708.0
2022-05-11 10:45:00,36.89,36.92,36.76,36.85,673902.0,33.8476,33.8751,33.7283,33.8109,673902.0
2022-05-11 10:50:00,36.84,36.86,36.61,36.64,828969.0,33.8017,33.8201,33.5907,33.6182,828969.0
2022-05-11 10:55:00,36.65,36.65,36.52,36.63,704166.0,33.6274,33.6274,33.5081,33.6091,704166.0
2022-05-11 11:00:00,36.63,36.64,36.53,36.63,585887.0,33.6091,33.6182,33.5173,33.6091,585887.0
2022-05-11 11:05:00,36.63,36.65,36.5,36.53,621346.0,33.6091,33.6274,33.4898,33.5173,621346.0
2022-05-11 11:10:00,36.53,36.62,36.51,36.58,455951.0,33.5173,33.5999,33.499,33.5632,455951.0
2022-05-11 11:15:00,36.58,36.63,36.39,36.45,686315.0,33.5632,33.6091,33.3889,33.4439,686315.0
2022-05-11 11:20:00,36.44,36.49,36.39,36.47,424503.0,33.4347,33.4806,33.3889,33.4623,424503.0
2022-05-11 11:25:00,36.47,36.49,36.35,36.45,529895.0,33.4623,33.4806,33.3522,33.4439,529895.0
2022-05-11 11:30:00,36.46,36.52,36.4,36.44,346464.0,33.4531,33.5081,33.398,33.4347,346464.0
2022-05-11 11:35:00,36.44,36.64,36.35,36.56,490850.0,33.4347,33.6182,33.3522,33.5448,490850.0
2022-05-11 11:40:00,36.55,36.61,36.5,36.53,459264.0,33.5357,33.5907,33.4898,33.5173,459264.0
2022-05-11 11:45:00,36.54,36.55,36.44,36.49,281714.0,33.5265,33.5357,33.4347,33.4806,281714.0
2022-05-11 11:50:00,36.5,36.51,36.4,36.45,282613.0,33.4898,33.499,33.398,33.4439,282613.0
2022-05-11 11:55:00,36.45,36.46,36.35,36.44,251867.0,33.4439,33.4531,33.3522,33.4347,251867.0
2022-05-11 12:00:00,36.44,36.44,36.34,36.37,321259.0,33.4347,33.4347,33.343,33.3705,321259.0
2022-05-11 12:05:00,36.37,36.47,36.36,36.36,312383.0,33.3705,33.4623,33.3613,33.3613,312383.0
2022-05-11 12:10:00,36.36,36.4,36.29,36.35,434854.0,33.3613,33.398,33.2971,33.3522,434854.0
2022-05-11 12:15:00,36.34,36.42,36.31,36.31,347365.0,33.343,33.4164,33.3155,33.3155,347365.0
2022-05-11 12:20:00,36.31,36.48,36.3,36.47,386393.0,33.3155,33.4714,33.3063,33.4623,386393.0
2022-05-11 12:25:00,36.47,36.5,36.22,36.24,475744.0,33.4623,33.4898,33.2329,33.2512,475744.0
2022-05-11 12:30:00,36.23,36.28,36.17,36.19,399637.0,33.2421,33.2879,33.187,33.2054,399637.0
2022-05-11 12:35:00,36.19,36.29,36.17,36.23,593812.0,33.2054,33.2971,33.187,33.2421,593812.0
2022-05-11 12:40:00,36.22,36.31,36.14,36.18,487038.0,33.2329,33.3155,33.1595,33.1962,487038.0
2022-05-11 12:45:00,36.18,36.25,36.12,36.25,583195.0,33.1962,33.2604,33.1411,33.2604,583195.0
2022-05-11 12:50:00,36.24,36.25,36.11,36.11,382113.0,33.2512,33.2604,33.1319,33.1319,382113.0
2022-05-11 12:55:00,36.11,36.13,36.02,36.04,414866.0,33.1319,33.1503,33.0494,33.0677,414866.0
2022-05-11 13:00:00,36.03,36.06,35.96,36.03,613815.0,33.0585,33.0861,32.9943,33.0585,613815.0
2022-05-11 13:05:00,36.02,36.04,35.91,35.95,565212.0,33.0494,33.0677,32.9484,32.9851,565212.0
2022-05-11 13:10:00,35.95,36.03,35.93,35.95,253470.0,32.9851,33.0585,32.9668,32.9851,253470.0
2022-05-11 13:15:00,35.95,36.03,35.93,35.95,457308.0,32.9851,33.0585,32.9668,32.9851,457308.0
2022-05-11 13:20:00,35.95,36.04,35.88,36.02,541020.0,32.9851,33.0677,32.9209,33.0494,541020.0
2022-05-11 13:25:00,36.02,36.04,35.88,35.89,363254.0,33.0494,33.0677,32.9209,32.9301,363254.0
2022-05-11 13:30:00,35.89,35.98,35.87,35.95,439447.0,32.9301,33.0127,32.9117,32.9851,439447.0
2022-05-11 13:35:00,35.95,36.0,35.86,35.87,298647.0,32.9851,33.031,32.9026,32.9117,298647.0
2022-05-11 13:40:00,35.86,35.87,35.8,35.82,455313.0,32.9026,32.9117,32.8475,32.8659,455313.0
2022-05-11 13:45:00,35.81,35.83,35.72,35.83,611542.0,32.8567,32.875,32.7741,32.875,611542.0
2022-05-11 13:50:00,35.83,35.86,35.74,35.76,411996.0,32.875,32.9026,32.7925,32.8108,411996.0
2022-05-11 13:55:00,35.77,35.81,35.66,35.69,545812.0,32.82,32.8567,32.7191,32.7466,545812.0
2022-05-11 14:00:00,35.7,35.93,35.69,35.93,1061505.0,32.7558,32.9668,32.7466,32.9668,1061505.0
2022-05-11 14:05:00,35.93,35.94,35.81,35.82,526037.0,32.9668,32.976,32.8567,32.8659,526037.0
2022-05-11 14:10:00,35.82,35.9,35.77,35.89,474301.0,32.8659,32.9393,32.82,32.9301,474301.0
2022-05-11 14:15:00,35.89,35.95,35.82,35.9,498158.0,32.9301,32.9851,32.8659,32.9393,498158.0
2022-05-11 14:20:00,35.89,36.04,35.82,36.04,639202.0,32.9301,33.0677,32.8659,33.0677,639202.0
2022-05-11 14:25:00,36.04,36.14,35.95,36.01,993664.0,33.0677,33.1595,32.9851,33.0402,993664.0
2022-05-11 14:30:00,36.03,36.18,35.97,36.16,990256.0,33.0585,33.1962,33.0035,33.1778,990256.0
2022-05-11 14:35:00,36.17,36.2,36.08,36.13,584414.0,33.187,33.2145,33.1044,33.1503,584414.0
2022-05-11 14:40:00,36.12,36.2,36.02,36.19,441247.0,33.1411,33.2145,33.0494,33.2054,441247.0
2022-05-11 14:45:00,36.19,36.19,36.03,36.05,509960.0,33.2054,33.2054,33.0585,33.0769,509960.0
2022-05-11 14:50:00,36.05,36.07,35.95,35.98,448273.0,33.0769,33.0952,32.9851,33.0127,448273.0
2022-05-11 14:55:00,35.99,36.05,35.94,35.95,246563.0,33.0218,33.0769,32.976,32.9851,246563.0
2022-05-11 15:00:00,35.95,35.97,35.87,35.89,432077.0,32.9851,33.0035,32.9117,32.9301,432077.0
2022-05-11 15:05:00,35.89,35.94,35.82,35.94,434413.0,32.9301,32.976,32.8659,32.976,434413.0
2022-05-11 15:10:00,35.94,35.97,35.85,35.88,500911.0,32.976,33.0035,32.8934,32.9209,500911.0
2022-05-11 15:15:00,35.88,35.98,35.8,35.91,1002676.0,32.9209,33.0127,32.8475,32.9484,1002676.0
2022-05-11 15:20:00,35.91,35.95,35.83,35.86,673734.0,32.9484,32.9851,32.875,32.9026,673734.0
2022-05-11 15:25:00,35.86,35.97,35.84,35.89,611550.0,32.9026,33.0035,32.8842,32.9301,611550.0
2022-05-11 15:30:00,35.88,35.93,35.81,35.83,741340.0,32.9209,32.9668,32.8567,32.875,741340.0
2022-05-11 15:35:00,35.82,35.83,35.69,35.7,821288.0,32.8659,32.875,32.7466,32.7558,821288.0
2022-05-11 15:40:00,35.7,35.76,35.66,35.69,963075.0,32.7558,32.8108,32.7191,32.7466,963075.0
2022-05-11 15:45:00,35.69,35.7,35.6,35.61,1017183.0,32.7466,32.7558,32.664,32.6732,1017183.0
2022-05-11 15:50:00,35.61,35.68,35.56,35.61,1720351.0,32.6732,32.7374,32.6273,32.6732,1720351.0
2022-05-11 15:55:00,35.61,35.63,35.51,35.57,1909921.0,32.6732,32.6915,32.5814,32.6365,1909921.0
2022-05-12 09:30:00,35.01,35.21,34.56,34.58,2369934.0,32.1227,32.3062,31.7098,31.7281,2369934.0
2022-05-12 09:35:00,34.58,34.73,34.42,34.52,1149920.0,31.7281,31.8658,31.5813,31.6731,1149920.0
2022-05-12 09:40:00,34.52,34.67,34.44,34.62,1012986.0,31.6731,31.8107,31.5997,31.7648,1012986.0
2022-05-12 09:45:00,34.62,34.88,34.54,34.76,700940.0,31.7648,32.0034,31.6914,31.8933,700940.0
2022-05-12 09:50:00,34.76,34.81,34.64,34.71,748927.0,31.8933,31.9392,31.7832,31.8474,748927.0
2022-05-12 09:55:00,34.7,34.75,34.54,34.7,713340.0,31.8382,31.8841,31.6914,31.8382,713340.0
2022-05-12 10:00:00,34.69,34.73,34.59,34.67,854154.0,31.8291,31.8658,31.7373,31.8107,854154.0
2022-05-12 10:05:00,34.68,34.97,34.66,34.94,691076.0,31.8199,32.086,31.8015,32.0584,691076.0
2022-05-12 10:10:00,34.94,35.19,34.91,35.04,624334.0,32.0584,32.2878,32.0309,32.1502,624334.0
2022-05-12 10:15:00,35.04,35.06,34.9,35.01,506142.0,32.1502,32.1685,32.0217,32.1227,506142.0
2022-05-12 10:20:00,35.01,35.24,34.96,35.16,549883.0,32.1227,32.3337,32.0768,32.2603,549883.0
2022-05-12 10:25:00,35.16,35.25,35.02,35.05,607944.0,32.2603,32.3429,32.1318,32.1594,607944.0
2022-05-12 10:30:00,35.06,35.16,34.96,35.04,560629.0,32.1685,32.2603,32.0768,32.1502,560629.0
2022-05-12 10:35:00,35.04,35.09,34.9,35.06,609451.0,32.1502,32.1961,32.0217,32.1685,609451.0
2022-05-12 10:40:00,35.06,35.08,34.89,34.94,545149.0,32.1685,32.1869,32.0126,32.0584,545149.0
2022-05-12 10:45:00,34.95,35.06,34.88,35.01,406393.0,32.0676,32.1685,32.0034,32.1227,406393.0
2022-05-12 10:50:00,35.01,35.13,34.99,35.04,563023.0,32.1227,32.2328,32.1043,32.1502,563023.0
2022-05-12 10:55:00,35.04,35.19,35.0,35.15,630777.0,32.1502,32.2878,32.1135,32.2511,630777.0
2022-05-12 11:00:00,35.16,35.22,35.03,35.22,680287.0,32.2603,32.3153,32.141,32.3153,680287.0
2022-05-12 11:05:00,35.22,35.41,35.17,35.41,602223.0,32.3153,32.4897,32.2695,32.4897,602223.0
2022-05-12 11:10:00,35.41,35.43,35.24,35.26,403756.0,32.4897,32.508,32.3337,32.3521,403756.0
2022-05-12 11:15:00,35.26,35.28,35.16,35.21,290231.0,32.3521,32.3704,32.2603,32.3062,290231.0
2022-05-12 11:20:00,35.22,35.25,35.06,35.08,391541.0,32.3153,32.3429,32.1685,32.1869,391541.0
2022-05-12 11:25:00,35.08,35.15,35.01,35.13,425946.0,32.1869,32.2511,32.1227,32.2328,425946.0
2022-05-12 11:30:00,35.12,35.18,34.99,35.08,413749.0,32.2236,32.2786,32.1043,32.1869,413749.0
2022-05-12 11:35:00,35.08,35.22,35.05,35.2,723931.0,32.1869,32.3153,32.1594,32.297,723931.0
2022-05-12 11:40:00,35.2,35.2,35.02,35.04,383025.0,32.297,32.297,32.1318,32.1502,383025.0
2022-05-12 11:45:00,35.03,35.05,34.87,34.9,581886.0,32.141,32.1594,31.9942,32.0217,581886.0
2022-05-12 11:50:00,34.89,34.9,34.7,34.76,415429.0,32.0126,32.0217,31.8382,31.8933,415429.0
2022-05-12 11:55:00,34.75,34.75,34.65,34.68,366801.0,31.8841,31.8841,31.7924,31.8199,366801.0
2022-05-12 12:00:00,34.68,34.7,34.62,34.68,380042.0,31.8199,31.8382,31.7648,31.8199,380042.0
2022-05-12 12:05:00,34.68,34.74,34.63,34.7,388344.0,31.8199,31.8749,31.774,31.8382,388344.0
2022-05-12 12:10:00,34.7,34.73,34.6,34.64,636290.0,31.8382,31.8658,31.7465,31.7832,636290.0
2022-05-12 12:15:00,34.63,34.67,34.55,34.65,613623.0,31.774,31.8107,31.7006,31.7924,613623.0
2022-05-12 12:20:00,34.65,34.71,34.59,34.67,1163425.0,31.7924,31.8474,31.7373,31.8107,1163425.0
2022-05-12 12:25:00,34.67,34.82,34.63,34.8,1007563.0,31.8107,31.9483,31.774,31.93,1007563.0
2022-05-12 12:30:00,34.8,35.01,34.8,34.97,453084.0,31.93,32.1227,31.93,32.086,453084.0
2022-05-12 12:35:00,34.98,35.05,34.94,34.95,362965.0,32.0951,32.1594,32.0584,32.0676,362965.0
2022-05-12 12:40:00,34.95,35.0,34.85,35.0,375332.0,32.0676,32.1135,31.9759,32.1135,375332.0
2022-05-12 12:45:00,35.01,35.03,34.87,34.91,331072.0,32.1227,32.141,31.9942,32.0309,331072.0
2022-05-12 12:50:00,34.91,34.94,34.82,34.89,221669.0,32.0309,32.0584,31.9483,32.0126,221669.0
2022-05-12 12:55:00,34.89,34.97,34.85,34.86,239377.0,32.0126,32.086,31.9759,31.985,239377.0
2022-05-12 13:00:00,34.86,34.89,34.74,34.76,332138.0,31.985,32.0126,31.8749,31.8933,332138.0
2022-05-12 13:05:00,34.75,34.78,34.67,34.75,371711.0,31.8841,31.9116,31.8107,31.8841,371711.0
2022-05-12 13:10:00,34.75,34.88,34.73,34.81,318431.0,31.8841,32.0034,31.8658,31.9392,318431.0
2022-05-12 13:15:00,34.8,34.86,34.69,34.73,287628.0,31.93,31.985,31.8291,31.8658,287628.0
2022-05-12 13:20:00,34.73,34.81,34.69,34.73,193528.0,31.8658,31.9392,31.8291,31.8658,193528.0
2022-05-12 13:25:00,34.73,34.76,34.65,34.7,224589.0,31.8658,31.8933,31.7924,31.8382,224589.0
2022-05-12 13:30:00,34.69,34.72,34.63,34.67,510047.0,31.8291,31.8566,31.774,31.8107,510047.0
2022-05-12 13:35:00,34.67,34.7,34.6,34.63,320140.0,31.8107,31.8382,31.7465,31.774,320140.0
2022-05-12 13:40:00,34.62,34.65,34.58,34.63,339343.0,31.7648,31.7924,31.7281,31.774,339343.0
2022-05-12 13:45:00,34.62,34.64,34.51,34.52,334486.0,31.7648,31.7832,31.6639,31.6731,334486.0
2022-05-12 13:50:00,34.52,34.56,34.5,34.52,311011.0,31.6731,31.7098,31.6547,31.6731,311011.0
2022-05-12 13:55:00,34.52,34.59,34.46,34.53,485965.0,31.6731,31.7373,31.618,31.6823,485965.0
2022-05-12 14:00:00,34.53,34.61,34.52,34.57,447425.0,31.6823,31.7557,31.6731,31.719,447425.0
2022-05-12 14:05:00,34.56,34.56,34.36,34.37,800730.0,31.7098,31.7098,31.5263,31.5354,800730.0
2022-05-12 14:10:00,34.37,34.4,34.34,34.38,534857.0,31.5354,31.563,31.5079,31.5446,534857.0
2022-05-12 14:15:00,34.38,34.51,34.36,34.5,410072.0,31.5446,31.6639,31.5263,31.6547,410072.0
2022-05-12 14:20:00,34.5,34.57,34.43,34.45,287958.0,31.6547,31.719,31.5905,31.6089,287958.0
2022-05-12 14:25:00,34.44,34.56,34.42,34.5,278172.0,31.5997,31.7098,31.5813,31.6547,278172.0
2022-05-12 14:30:00,34.5,34.56,34.39,34.44,350258.0,31.6547,31.7098,31.5538,31.5997,350258.0
2022-05-12 14:35:00,34.44,34.49,34.39,34.41,369068.0,31.5997,31.6456,31.5538,31.5722,369068.0
2022-05-12 14:40:00,34.41,34.42,34.33,34.39,448622.0,31.5722,31.5813,31.4987,31.5538,448622.0
2022-05-12 14:45:00,34.4,34.47,34.34,34.34,475708.0,31.563,31.6272,31.5079,31.5079,475708.0
2022-05-12 14:50:00,34.33,34.43,34.29,34.35,496779.0,31.4987,31.5905,31.462,31.5171,496779.0
2022-05-12 14:55:00,34.34,34.41,34.29,34.35,699576.0,31.5079,31.5722,31.462,31.5171,699576.0
2022-05-12 15:00:00,34.34,34.48,34.32,34.47,411573.0,31.5079,31.6364,31.4896,31.6272,411573.0
2022-05-12 15:05:00,34.48,34.48,34.32,34.35,331379.0,31.6364,31.6364,31.4896,31.5171,331379.0
2022-05-12 15:10:00,34.35,34.36,34.26,34.35,447615.0,31.5171,31.5263,31.4345,31.5171,447615.0
2022-05-12 15:15:00,34.35,34.53,34.34,34.5,780608.0,31.5171,31.6823,31.5079,31.6547,780608.0
2022-05-12 15:20:00,34.49,34.69,34.47,34.66,883305.0,31.6456,31.8291,31.6272,31.8015,883305.0
2022-05-12 15:25:00,34.65,34.78,34.59,34.61,881509.0,31.7924,31.9116,31.7373,31.7557,881509.0
2022-05-12 15:30:00,34.61,34.78,34.59,34.69,831384.0,31.7557,31.9116,31.7373,31.8291,831384.0
2022-05-12 15:35:00,34.69,34.73,34.61,34.71,994198.0,31.8291,31.8658,31.7557,31.8474,994198.0
2022-05-12 15:40:00,34.72,34.83,34.68,34.75,1198412.0,31.8566,31.9575,31.8199,31.8841,1198412.0
2022-05-12 15:45:00,34.75,34.92,34.71,34.83,1735683.0,31.8841,32.0401,31.8474,31.9575,1735683.0
2022-05-12 15:50:00,34.83,35.01,34.81,34.82,2088284.0,31.9575,32.1227,31.9392,31.9483,2088284.0
2022-05-12 15:55:00,34.83,35.09,34.8,35.07,3132522.0,31.9575,32.1961,31.93,32.1777,3132522.0
2022-05-13 09:30:00,35.53,35.71,35.5,35.59,1004894.0,32.5998,32.7649,32.5723,32.6548,1004894.0
2022-05-13 09:35:00,35.59,35.69,35.46,35.63,484339.0,32.6548,32.7466,32.5356,32.6915,484339.0
2022-05-13 09:40:00,35.64,35.7,35.55,35.6,476679.0,32.7007,32.7558,32.6181,32.664,476679.0
2022-05-13 09:45:00,35.6,35.65,35.53,35.59,481297.0,32.664,32.7099,32.5998,32.6548,481297.0
2022-05-13 09:50:00,35.59,35.71,35.53,35.7,654185.0,32.6548,32.7649,32.5998,32.7558,654185.0
2022-05-13 09:55:00,35.7,35.71,35.54,35.56,526656.0,32.7558,32.7649,32.609,32.6273,526656.0
2022-05-13 10:00:00,35.57,35.65,35.54,35.59,460385.0,32.6365,32.7099,32.609,32.6548,460385.0
2022-05-13 10:05:00,35.59,35.63,35.46,35.52,479704.0,32.6548,32.6915,32.5356,32.5906,479704.0
2022-05-13 10:10:00,35.52,35.58,35.44,35.53,900317.0,32.5906,32.6457,32.5172,32.5998,900317.0
2022-05-13 10:15:00,35.52,35.56,35.44,35.54,415132.0,32.5906,32.6273,32.5172,32.609,415132.0
2022-05-13 10:20:00,35.54,35.73,35.52,35.64,799710.0,32.609,32.7833,32.5906,32.7007,799710.0
2022-05-13 10:25:00,35.65,35.66,35.56,35.59,728886.0,32.7099,32.7191,32.6273,32.6548,728886.0
2022-05-13 10:30:00,35.59,35.65,35.54,35.59,455144.0,32.6548,32.7099,32.609,32.6548,455144.0
2022-05-13 10:35:00,35.59,35.63,35.5,35.54,360518.0,32.6548,32.6915,32.5723,32.609,360518.0
2022-05-13 10:40:00,35.53,35.54,35.31,35.32,554288.0,32.5998,32.609,32.3979,32.4071,554288.0
2022-05-13 10:45:00,35.32,35.32,35.21,35.29,789932.0,32.4071,32.4071,32.3062,32.3796,789932.0
2022-05-13 10:50:00,35.28,35.38,35.27,35.37,526396.0,32.3704,32.4622,32.3612,32.453,526396.0
2022-05-13 10:55:00,35.37,35.4,35.34,35.37,395315.0,32.453,32.4805,32.4255,32.453,395315.0
2022-05-13 11:00:00,35.36,35.36,35.23,35.28,522572.0,32.4438,32.4438,32.3245,32.3704,522572.0
2022-05-13 11:05:00,35.29,35.36,35.28,35.33,445390.0,32.3796,32.4438,32.3704,32.4163,445390.0
2022-05-13 11:10:00,35.32,35.38,35.3,35.37,267357.0,32.4071,32.4622,32.3888,32.453,267357.0
2022-05-13 11:15:00,35.37,35.46,35.34,35.42,604417.0,32.453,32.5356,32.4255,32.4989,604417.0
2022-05-13 11:20:00,35.42,35.45,35.38,35.41,467441.0,32.4989,32.5264,32.4622,32.4897,467441.0
2022-05-13 11:25:00,35.41,35.44,35.38,35.42,289862.0,32.4897,32.5172,32.4622,32.4989,289862.0
2022-05-13 11:30:00,35.41,35.51,35.4,35.47,536859.0,32.4897,32.5814,32.4805,32.5447,536859.0
2022-05-13 11:35:00,35.46,35.53,35.45,35.52,260352.0,32.5356,32.5998,32.5264,32.5906,260352.0
2022-05-13 11:40:00,35.52,35.52,35.41,35.47,380061.0,32.5906,32.5906,32.4897,32.5447,380061.0
2022-05-13 11:45:00,35.46,35.47,35.37,35.39,210666.0,32.5356,32.5447,32.453,32.4713,210666.0
2022-05-13 11:50:00,35.38,35.45,35.36,35.42,207497.0,32.4622,32.5264,32.4438,32.4989,207497.0
2022-05-13 11:55:00,35.42,35.47,35.4,35.43,349244.0,32.4989,32.5447,32.4805,32.508,349244.0
2022-05-13 12:00:00,35.45,35.46,35.4,35.45,309931.0,32.5264,32.5356,32.4805,32.5264,309931.0
2022-05-13 12:05:00,35.45,35.46,35.4,35.4,491942.0,32.5264,32.5356,32.4805,32.4805,491942.0
2022-05-13 12:10:00,35.4,35.48,35.37,35.43,902078.0,32.4805,32.5539,32.453,32.508,902078.0
2022-05-13 12:15:00,35.43,35.48,35.38,35.41,759727.0,32.508,32.5539,32.4622,32.4897,759727.0
2022-05-13 12:20:00,35.41,35.41,35.36,35.39,274221.0,32.4897,32.4897,32.4438,32.4713,274221.0
2022-05-13 12:25:00,35.39,35.47,35.34,35.47,435891.0,32.4713,32.5447,32.4255,32.5447,435891.0
2022-05-13 12:30:00,35.47,35.5,35.39,35.41,487155.0,32.5447,32.5723,32.4713,32.4897,487155.0
2022-05-13 12:35:00,35.4,35.46,35.39,35.45,246071.0,32.4805,32.5356,32.4713,32.5264,246071.0
2022-05-13 12:40:00,35.45,35.47,35.4,35.43,473695.0,32.5264,32.5447,32.4805,32.508,473695.0
2022-05-13 12:45:00,35.42,35.45,35.35,35.36,267670.0,32.4989,32.5264,32.4346,32.4438,267670.0
2022-05-13 12:50:00,35.36,35.38,35.29,35.35,330477.0,32.4438,32.4622,32.3796,32.4346,330477.0
2022-05-13 12:55:00,35.36,35.41,35.35,35.36,191497.0,32.4438,32.4897,32.4346,32.4438,191497.0
2022-05-13 13:00:00,35.37,35.41,35.36,35.39,615215.0,32.453,32.4897,32.4438,32.4713,615215.0
2022-05-13 13:05:00,35.38,35.39,35.28,35.3,532054.0,32.4622,32.4713,32.3704,32.3888,532054.0
2022-05-13 13:10:00,35.3,35.35,35.28,35.32,268205.0,32.3888,32.4346,32.3704,32.4071,268205.0
2022-05-13 13:15:00,35.32,35.32,35.23,35.24,357289.0,32.4071,32.4071,32.3245,32.3337,357289.0
2022-05-13 13:20:00,35.25,35.28,35.2,35.27,256273.0,32.3429,32.3704,32.297,32.3612,256273.0
2022-05-13 13:25:00,35.27,35.31,35.23,35.26,158951.0,32.3612,32.3979,32.3245,32.3521,158951.0
2022-05-13 13:30:00,35.26,35.27,35.22,35.27,228307.0,32.3521,32.3612,32.3153,32.3612,228307.0
2022-05-13 13:35:00,35.27,35.28,35.23,35.24,205824.0,32.3612,32.3704,32.3245,32.3337,205824.0
2022-05-13 13:40:00,35.23,35.24,35.13,35.16,321054.0,32.3245,32.3337,32.2328,32.2603,321054.0
2022-05-13 13:45:00,35.16,35.18,35.11,35.16,220988.0,32.2603,32.2786,32.2144,32.2603,220988.0
2022-05-13 13:50:00,35.17,35.19,35.09,35.1,344566.0,32.2695,32.2878,32.1961,32.2052,344566.0
2022-05-13 13:55:00,35.1,35.1,35.02,35.05,387441.0,32.2052,32.2052,32.1318,32.1594,387441.0
2022-05-13 14:00:00,35.05,35.06,34.92,34.95,632175.0,32.1594,32.1685,32.0401,32.0676,632175.0
2022-05-13 14:05:00,34.94,34.96,34.84,34.91,1613032.0,32.0584,32.0768,31.9667,32.0309,1613032.0
2022-05-13 14:10:00,34.91,34.96,34.87,34.89,576191.0,32.0309,32.0768,31.9942,32.0126,576191.0
2022-05-13 14:15:00,34.89,34.92,34.83,34.92,511970.0,32.0126,32.0401,31.9575,32.0401,511970.0
2022-05-13 14:20:00,34.91,34.92,34.8,34.85,387822.0,32.0309,32.0401,31.93,31.9759,387822.0
2022-05-13 14:25:00,34.85,34.87,34.8,34.84,327136.0,31.9759,31.9942,31.93,31.9667,327136.0
2022-05-13 14:30:00,34.84,34.95,34.83,34.84,640879.0,31.9667,32.0676,31.9575,31.9667,640879.0
2022-05-13 14:35:00,34.84,34.85,34.75,34.8,599404.0,31.9667,31.9759,31.8841,31.93,599404.0
2022-05-13 14:40:00,34.8,34.94,34.8,34.91,519436.0,31.93,32.0584,31.93,32.0309,519436.0
2022-05-13 14:45:00,34.91,34.92,34.85,34.86,369649.0,32.0309,32.0401,31.9759,31.985,369649.0
2022-05-13 14:50:00,34.87,34.99,34.85,34.97,692388.0,31.9942,32.1043,31.9759,32.086,692388.0
2022-05-13 14:55:00,34.98,35.0,34.94,34.99,335209.0,32.0951,32.1135,32.0584,32.1043,335209.0
2022-05-13 15:00:00,34.99,35.04,34.94,34.95,566753.0,32.1043,32.1502,32.0584,32.0676,566753.0
2022-05-13 15:05:00,34.95,35.06,34.94,35.04,328358.0,32.0676,32.1685,32.0584,32.1502,328358.0
2022-05-13 15:10:00,35.05,35.11,35.04,35.11,403002.0,32.1594,32.2144,32.1502,32.2144,403002.0
2022-05-13 15:15:00,35.11,35.13,35.08,35.11,506572.0,32.2144,32.2328,32.1869,32.2144,506572.0
2022-05-13 15:20:00,35.11,35.16,35.09,35.14,702326.0,32.2144,32.2603,32.1961,32.2419,702326.0
2022-05-13 15:25:00,35.14,35.19,35.11,35.19,344050.0,32.2419,32.2878,32.2144,32.2878,344050.0
2022-05-13 15:30:00,35.19,35.22,35.02,35.05,984396.0,32.2878,32.3153,32.1318,32.1594,984396.0
2022-05-13 15:35:00,35.05,35.13,34.98,35.09,657164.0,32.1594,32.2328,32.0951,32.1961,657164.0
2022-05-13 15:40:00,35.1,35.18,35.08,35.16,799142.0,32.2052,32.2786,32.1869,32.2603,799142.0
2022-05-13 15:45:00,35.16,35.21,35.05,35.13,789675.0,32.2603,32.3062,32.1594,32.2328,789675.0
2022-05-13 15:50:00,35.13,35.18,35.02,35.13,1423940.0,32.2328,32.2786,32.1318,32.2328,1423940.0
2022-05-13 15:55:00,35.14,35.23,35.09,35.16,2406107.0,32.2419,32.3245,32.1961,32.2603,2406107.0
2022-05-16 09:30:00,35.0,35.15,34.9,34.99,919294.0,32.1135,32.2511,32.0217,32.1043,919294.0
2022-05-16 09:35:00,35.01,35.05,34.82,35.0,560726.0,32.1227,32.1594,31.9483,32.1135,560726.0
2022-05-16 09:40:00,35.01,35.05,34.7,34.7,883690.0,32.1227,32.1594,31.8382,31.8382,883690.0
2022-05-16 09:45:00,34.7,34.71,34.49,34.58,1022195.0,31.8382,31.8474,31.6456,31.7281,1022195.0
2022-05-16 09:50:00,34.57,34.67,34.47,34.62,521442.0,31.719,31.8107,31.6272,31.7648,521442.0
2022-05-16 09:55:00,34.63,34.71,34.55,34.59,549671.0,31.774,31.8474,31.7006,31.7373,549671.0
2022-05-16 10:00:00,34.61,34.62,34.47,34.59,535897.0,31.7557,31.7648,31.6272,31.7373,535897.0
2022-05-16 10:05:00,34.59,34.75,34.54,34.74,401212.0,31.7373,31.8841,31.6914,31.8749,401212.0
2022-05-16 10:10:00,34.74,34.82,34.68,34.72,437590.0,31.8749,31.9483,31.8199,31.8566,437590.0
2022-05-16 10:15:00,34.72,34.77,34.68,34.72,372695.0,31.8566,31.9025,31.8199,31.8566,372695.0
2022-05-16 10:20:00,34.7,34.75,34.67,34.72,276478.0,31.8382,31.8841,31.8107,31.8566,276478.0
2022-05-16 10:25:00,34.72,34.79,34.67,34.76,489921.0,31.8566,31.9208,31.8107,31.8933,489921.0
2022-05-16 10:30:00,34.75,34.79,34.66,34.72,488497.0,31.8841,31.9208,31.8015,31.8566,488497.0
2022-05-16 10:35:00,34.71,34.76,34.67,34.73,511279.0,31.8474,31.8933,31.8107,31.8658,511279.0
2022-05-16 10:40:00,34.73,34.74,34.61,34.72,382948.0,31.8658,31.8749,31.7557,31.8566,382948.0
2022-05-16 10:45:00,34.73,34.74,34.55,34.56,344744.0,31.8658,31.8749,31.7006,31.7098,344744.0
2022-05-16 10:50:00,34.55,34.62,34.54,34.55,234179.0,31.7006,31.7648,31.6914,31.7006,234179.0
2022-05-16 10:55:00,34.55,34.56,34.46,34.52,740570.0,31.7006,31.7098,31.618,31.6731,740570.0
2022-05-16 11:00:00,34.52,34.58,34.48,34.5,388556.0,31.6731,31.7281,31.6364,31.6547,388556.0
2022-05-16 11:05:00,34.5,34.53,34.42,34.53,495233.0,31.6547,31.6823,31.5813,31.6823,495233.0
2022-05-16 11:10:00,34.52,34.57,34.5,34.55,423937.0,31.6731,31.719,31.6547,31.7006,423937.0
2022-05-16 11:15:00,34.55,34.74,34.53,34.56,552098.0,31.7006,31.8749,31.6823,31.7098,552098.0
2022-05-16 11:20:00,34.55,34.56,34.49,34.52,383590.0,31.7006,31.7098,31.6456,31.6731,383590.0
2022-05-16 11:25:00,34.53,34.54,34.46,34.49,475163.0,31.6823,31.6914,31.618,31.6456,475163.0
2022-05-16 11:30:00,34.5,34.52,34.45,34.52,676003.0,31.6547,31.6731,31.6089,31.6731,676003.0
2022-05-16 11:35:00,34.52,34.59,34.41,34.58,504750.0,31.6731,31.7373,31.5722,31.7281,504750.0
2022-05-16 11:40:00,34.58,34.72,34.51,34.71,334727.0,31.7281,31.8566,31.6639,31.8474,334727.0
2022-05-16 11:45:00,34.71,34.82,34.68,34.81,444258.0,31.8474,31.9483,31.8199,31.9392,444258.0
2022-05-16 11:50:00,34.82,34.89,34.79,34.88,392090.0,31.9483,32.0126,31.9208,32.0034,392090.0
2022-05-16 11:55:00,34.89,34.92,34.86,34.89,237581.0,32.0126,32.0401,31.985,32.0126,237581.0
2022-05-16 12:00:00,34.9,34.96,34.88,34.93,282265.0,32.0217,32.0768,32.0034,32.0493,282265.0
2022-05-16 12:05:00,34.93,34.94,34.85,34.9,206548.0,32.0493,32.0584,31.9759,32.0217,206548.0
2022-05-16 12:10:00,34.9,34.92,34.84,34.86,214911.0,32.0217,32.0401,31.9667,31.985,214911.0
2022-05-16 12:15:00,34.86,34.87,34.8,34.84,177817.0,31.985,31.9942,31.93,31.9667,177817.0
2022-05-16 12:20:00,34.83,34.84,34.77,34.8,191823.0,31.9575,31.9667,31.9025,31.93,191823.0
2022-05-16 12:25:00,34.8,34.9,34.76,34.89,285751.0,31.93,32.0217,31.8933,32.0126,285751.0
2022-05-16 12:30:00,34.88,34.89,34.82,34.86,263489.0,32.0034,32.0126,31.9483,31.985,263489.0
2022-05-16 12:35:00,34.86,34.92,34.84,34.84,249559.0,31.985,32.0401,31.9667,31.9667,249559.0
2022-05-16 12:40:00,34.85,34.87,34.81,34.82,163479.0,31.9759,31.9942,31.9392,31.9483,163479.0
2022-05-16 12:45:00,34.81,34.92,34.79,34.91,273294.0,31.9392,32.0401,31.9208,32.0309,273294.0
2022-05-16 12:50:00,34.91,34.93,34.81,34.83,237688.0,32.0309,32.0493,31.9392,31.9575,237688.0
2022-05-16 12:55:00,34.82,34.83,34.78,34.79,174169.0,31.9483,31.9575,31.9116,31.9208,174169.0
2022-05-16 13:00:00,34.78,34.82,34.74,34.82,181294.0,31.9116,31.9483,31.8749,31.9483,181294.0
2022-05-16 13:05:00,34.81,34.89,34.79,34.88,188150.0,31.9392,32.0126,31.9208,32.0034,188150.0
2022-05-16 13:10:00,34.87,34.94,34.86,34.91,265173.0,31.9942,32.0584,31.985,32.0309,265173.0
2022-05-16 13:15:00,34.91,34.92,34.82,34.84,218097.0,32.0309,32.0401,31.9483,31.9667,218097.0
2022-05-16 13:20:00,34.84,34.95,34.83,34.93,182746.0,31.9667,32.0676,31.9575,32.0493,182746.0
2022-05-16 13:25:00,34.93,35.01,34.9,35.0,316061.0,32.0493,32.1227,32.0217,32.1135,316061.0
2022-05-16 13:30:00,35.0,35.07,35.0,35.04,209626.0,32.1135,32.1777,32.1135,32.1502,209626.0
2022-05-16 13:35:00,35.05,35.06,34.98,35.02,328615.0,32.1594,32.1685,32.0951,32.1318,328615.0
2022-05-16 13:40:00,35.02,35.08,34.96,35.04,284979.0,32.1318,32.1869,32.0768,32.1502,284979.0
2022-05-16 13:45:00,35.05,35.05,34.92,34.94,180610.0,32.1594,32.1594,32.0401,32.0584,180610.0
2022-05-16 13:50:00,34.94,34.98,34.92,34.94,163249.0,32.0584,32.0951,32.0401,32.0584,163249.0
2022-05-16 13:55:00,34.94,34.95,34.91,34.95,98104.0,32.0584,32.0676,32.0309,32.0676,98104.0
2022-05-16 14:00:00,34.95,34.97,34.9,34.97,179192.0,32.0676,32.086,32.0217,32.086,179192.0
2022-05-16 14:05:00,34.97,35.04,34.96,35.0,211261.0,32.086,32.1502,32.0768,32.1135,211261.0
2022-05-16 14:10:00,34.99,35.0,34.92,34.95,212920.0,32.1043,32.1135,32.0401,32.0676,212920.0
2022-05-16 14:15:00,34.95,34.99,34.93,34.98,262378.0,32.0676,32.1043,32.0493,32.0951,262378.0
2022-05-16 14:20:00,34.98,35.06,34.97,35.06,165687.0,32.0951,32.1685,32.086,32.1685,165687.0
2022-05-16 14:25:00,35.05,35.13,35.02,35.13,321281.0,32.1594,32.2328,32.1318,32.2328,321281.0
2022-05-16 14:30:00,35.13,35.17,35.13,35.16,386097.0,32.2328,32.2695,32.2328,32.2603,386097.0
2022-05-16 14:35:00,35.16,35.16,35.08,35.11,203453.0,32.2603,32.2603,32.1869,32.2144,203453.0
2022-05-16 14:40:00,35.11,35.13,35.05,35.06,223039.0,32.2144,32.2328,32.1594,32.1685,223039.0
2022-05-16 14:45:00,35.05,35.08,35.01,35.02,182655.0,32.1594,32.1869,32.1227,32.1318,182655.0
2022-05-16 14:50:00,35.01,35.05,34.96,35.02,308802.0,32.1227,32.1594,32.0768,32.1318,308802.0
2022-05-16 14:55:00,35.01,35.08,35.0,35.08,239303.0,32.1227,32.1869,32.1135,32.1869,239303.0
2022-05-16 15:00:00,35.08,35.12,35.07,35.12,244346.0,32.1869,32.2236,32.1777,32.2236,244346.0
2022-05-16 15:05:00,35.11,35.15,35.08,35.11,358759.0,32.2144,32.2511,32.1869,32.2144,358759.0
2022-05-16 15:10:00,35.1,35.1,34.95,34.98,302291.0,32.2052,32.2052,32.0676,32.0951,302291.0
2022-05-16 15:15:00,34.98,35.01,34.93,34.98,247435.0,32.0951,32.1227,32.0493,32.0951,247435.0
2022-05-16 15:20:00,34.98,34.99,34.92,34.95,340267.0,32.0951,32.1043,32.0401,32.0676,340267.0
2022-05-16 15:25:00,34.96,34.99,34.93,34.94,329727.0,32.0768,32.1043,32.0493,32.0584,329727.0
2022-05-16 15:30:00,34.94,34.97,34.83,34.86,593495.0,32.0584,32.086,31.9575,31.985,593495.0
2022-05-16 15:35:00,34.86,34.88,34.81,34.86,469842.0,31.985,32.0034,31.9392,31.985,469842.0
2022-05-16 15:40:00,34.86,34.88,34.78,34.79,650871.0,31.985,32.0034,31.9116,31.9208,650871.0
2022-05-16 15:45:00,34.79,34.8,34.73,34.77,1096143.0,31.9208,31.93,31.8658,31.9025,1096143.0
2022-05-16 15:50:00,34.77,34.84,34.76,34.79,1893242.0,31.9025,31.9667,31.8933,31.9208,1893242.0
2022-05-16 15:55:00,34.79,34.83,34.71,34.82,1988579.0,31.9208,31.9575,31.8474,31.9483,1988579.0
2022-05-17 09:30:00,35.62,35.85,35.58,35.85,1754872.0,32.6824,32.8934,32.6457,32.8934,1754872.0
2022-05-17 09:35:00,35.84,35.95,35.77,35.81,1003999.0,32.8842,32.9851,32.82,32.8567,1003999.0
2022-05-17 09:40:00,35.81,35.94,35.8,35.91,738136.0,32.8567,32.976,32.8475,32.9484,738136.0
2022-05-17 09:45:00,35.9,35.95,35.83,35.84,679678.0,32.9393,32.9851,32.875,32.8842,679678.0
2022-05-17 09:50:00,35.83,35.93,35.78,35.8,541360.0,32.875,32.9668,32.8292,32.8475,541360.0
2022-05-17 09:55:00,35.81,35.9,35.74,35.88,537939.0,32.8567,32.9393,32.7925,32.9209,537939.0
2022-05-17 10:00:00,35.88,36.12,35.87,36.02,1047162.0,32.9209,33.1411,32.9117,33.0494,1047162.0
2022-05-17 10:05:00,36.02,36.11,35.92,35.93,691269.0,33.0494,33.1319,32.9576,32.9668,691269.0
2022-05-17 10:10:00,35.93,35.94,35.87,35.93,490885.0,32.9668,32.976,32.9117,32.9668,490885.0
2022-05-17 10:15:00,35.92,36.0,35.9,35.99,283889.0,32.9576,33.031,32.9393,33.0218,283889.0
2022-05-17 10:20:00,35.98,36.0,35.79,35.8,390472.0,33.0127,33.031,32.8383,32.8475,390472.0
2022-05-17 10:25:00,35.81,35.82,35.7,35.73,438909.0,32.8567,32.8659,32.7558,32.7833,438909.0
2022-05-17 10:30:00,35.73,35.77,35.67,35.69,603910.0,32.7833,32.82,32.7282,32.7466,603910.0
2022-05-17 10:35:00,35.69,35.71,35.59,35.67,581043.0,32.7466,32.7649,32.6548,32.7282,581043.0
2022-05-17 10:40:00,35.66,35.68,35.54,35.57,553909.0,32.7191,32.7374,32.609,32.6365,553909.0
2022-05-17 10:45:00,35.57,35.58,35.43,35.49,642234.0,32.6365,32.6457,32.508,32.5631,642234.0
2022-05-17 10:50:00,35.5,35.52,35.44,35.5,487317.0,32.5723,32.5906,32.5172,32.5723,487317.0
2022-05-17 10:55:00,35.49,35.57,35.45,35.57,464602.0,32.5631,32.6365,32.5264,32.6365,464602.0
2022-05-17 11:00:00,35.57,35.68,35.56,35.68,391941.0,32.6365,32.7374,32.6273,32.7374,391941.0
2022-05-17 11:05:00,35.68,35.73,35.65,35.68,315138.0,32.7374,32.7833,32.7099,32.7374,315138.0
2022-05-17 11:10:00,35.68,35.75,35.65,35.66,329255.0,32.7374,32.8016,32.7099,32.7191,329255.0
2022-05-17 11:15:00,35.66,35.75,35.62,35.7,292133.0,32.7191,32.8016,32.6824,32.7558,292133.0
2022-05-17 11:20:00,35.7,35.72,35.66,35.66,251916.0,32.7558,32.7741,32.7191,32.7191,251916.0
2022-05-17 11:25:00,35.66,35.73,35.65,35.71,246050.0,32.7191,32.7833,32.7099,32.7649,246050.0
2022-05-17 11:30:00,35.7,35.78,35.7,35.75,302661.0,32.7558,32.8292,32.7558,32.8016,302661.0
2022-05-17 11:35:00,35.75,35.75,35.68,35.7,231746.0,32.8016,32.8016,32.7374,32.7558,231746.0
2022-05-17 11:40:00,35.7,35.78,35.68,35.68,298594.0,32.7558,32.8292,32.7374,32.7374,298594.0
2022-05-17 11:45:00,35.68,35.73,35.65,35.69,302139.0,32.7374,32.7833,32.7099,32.7466,302139.0
2022-05-17 11:50:00,35.7,35.8,35.69,35.78,196052.0,32.7558,32.8475,32.7466,32.8292,196052.0
2022-05-17 11:55:00,35.77,35.78,35.71,35.73,207281.0,32.82,32.8292,32.7649,32.7833,207281.0
2022-05-17 12:00:00,35.73,35.75,35.7,35.73,196627.0,32.7833,32.8016,32.7558,32.7833,196627.0
2022-05-17 12:05:00,35.73,35.74,35.62,35.68,237555.0,32.7833,32.7925,32.6824,32.7374,237555.0
2022-05-17 12:10:00,35.68,35.73,35.63,35.72,177944.0,32.7374,32.7833,32.6915,32.7741,177944.0
2022-05-17 12:15:00,35.71,35.8,35.7,35.79,238459.0,32.7649,32.8475,32.7558,32.8383,238459.0
2022-05-17 12:20:00,35.8,35.82,35.77,35.8,170424.0,32.8475,32.8659,32.82,32.8475,170424.0
2022-05-17 12:25:00,35.8,35.83,35.78,35.79,155454.0,32.8475,32.875,32.8292,32.8383,155454.0
2022-05-17 12:30:00,35.79,35.87,35.76,35.87,244381.0,32.8383,32.9117,32.8108,32.9117,244381.0
2022-05-17 12:35:00,35.87,35.9,35.85,35.88,190159.0,32.9117,32.9393,32.8934,32.9209,190159.0
2022-05-17 12:40:00,35.88,35.91,35.85,35.89,153575.0,32.9209,32.9484,32.8934,32.9301,153575.0
2022-05-17 12:45:00,35.89,35.95,35.88,35.91,230368.0,32.9301,32.9851,32.9209,32.9484,230368.0
2022-05-17 12:50:00,35.91,35.93,35.88,35.92,169187.0,32.9484,32.9668,32.9209,32.9576,169187.0
2022-05-17 12:55:00,35.91,35.98,35.9,35.96,270526.0,32.9484,33.0127,32.9393,32.9943,270526.0
2022-05-17 13:00:00,35.95,35.96,35.85,35.91,279078.0,32.9851,32.9943,32.8934,32.9484,279078.0
2022-05-17 13:05:00,35.91,35.93,35.89,35.9,97126.0,32.9484,32.9668,32.9301,32.9393,97126.0
2022-05-17 13:10:00,35.9,35.97,35.89,35.93,165132.0,32.9393,33.0035,32.9301,32.9668,165132.0
2022-05-17 13:15:00,35.94,35.97,35.93,35.94,143744.0,32.976,33.0035,32.9668,32.976,143744.0
2022-05-17 13:20:00,35.93,35.94,35.84,35.84,220122.0,32.9668,32.976,32.8842,32.8842,220122.0
2022-05-17 13:25:00,35.85,35.89,35.83,35.83,214909.0,32.8934,32.9301,32.875,32.875,214909.0
2022-05-17 13:30:00,35.83,35.91,35.82,35.89,208668.0,32.875,32.9484,32.8659,32.9301,208668.0
2022-05-17 13:35:00,35.89,35.89,35.85,35.87,132288.0,32.9301,32.9301,32.8934,32.9117,132288.0
2022-05-17 13:40:00,35.86,35.87,35.81,35.82,150050.0,32.9026,32.9117,32.8567,32.8659,150050.0
2022-05-17 13:45:00,35.81,35.81,35.77,35.8,136265.0,32.8567,32.8567,32.82,32.8475,136265.0
2022-05-17 13:50:00,35.8,35.81,35.78,35.79,100342.0,32.8475,32.8567,32.8292,32.8383,100342.0
2022-05-17 13:55:00,35.79,35.81,35.76,35.77,240607.0,32.8383,32.8567,32.8108,32.82,240607.0
2022-05-17 14:00:00,35.77,35.85,35.77,35.84,556735.0,32.82,32.8934,32.82,32.8842,556735.0
2022-05-17 14:05:00,35.85,35.99,35.82,35.98,359482.0,32.8934,33.0218,32.8659,33.0127,359482.0
2022-05-17 14:10:00,35.97,35.97,35.76,35.82,712481.0,33.0035,33.0035,32.8108,32.8659,712481.0
2022-05-17 14:15:00,35.82,35.87,35.73,35.75,507704.0,32.8659,32.9117,32.7833,32.8016,507704.0
2022-05-17 14:20:00,35.75,35.76,35.64,35.73,462064.0,32.8016,32.8108,32.7007,32.7833,462064.0
2022-05-17 14:25:00,35.72,35.81,35.69,35.76,459042.0,32.7741,32.8567,32.7466,32.8108,459042.0
2022-05-17 14:30:00,35.77,35.81,35.71,35.74,266462.0,32.82,32.8567,32.7649,32.7925,266462.0
2022-05-17 14:35:00,35.74,35.88,35.69,35.88,304193.0,32.7925,32.9209,32.7466,32.9209,304193.0
2022-05-17 14:40:00,35.88,36.0,35.87,35.98,402947.0,32.9209,33.031,32.9117,33.0127,402947.0
2022-05-17 14:45:00,35.98,36.1,35.94,36.09,416984.0,33.0127,33.1228,32.976,33.1136,416984.0
2022-05-17 14:50:00,36.09,36.1,36.03,36.04,410740.0,33.1136,33.1228,33.0585,33.0677,410740.0
2022-05-17 14:55:00,36.04,36.09,36.02,36.05,696137.0,33.0677,33.1136,33.0494,33.0769,696137.0
2022-05-17 15:00:00,36.05,36.15,36.04,36.12,527195.0,33.0769,33.1687,33.0677,33.1411,527195.0
2022-05-17 15:05:00,36.11,36.17,36.08,36.12,590528.0,33.1319,33.187,33.1044,33.1411,590528.0
2022-05-17 15:10:00,36.12,36.13,36.06,36.08,369410.0,33.1411,33.1503,33.0861,33.1044,369410.0
2022-05-17 15:15:00,36.08,36.18,36.07,36.16,651122.0,33.1044,33.1962,33.0952,33.1778,651122.0
2022-05-17 15:20:00,36.16,36.2,36.14,36.16,368584.0,33.1778,33.2145,33.1595,33.1778,368584.0
2022-05-17 15:25:00,36.16,36.22,36.14,36.16,491466.0,33.1778,33.2329,33.1595,33.1778,491466.0
2022-05-17 15:30:00,36.15,36.17,36.08,36.14,521651.0,33.1687,33.187,33.1044,33.1595,521651.0
2022-05-17 15:35:00,36.14,36.19,36.08,36.09,508571.0,33.1595,33.2054,33.1044,33.1136,508571.0
2022-05-17 15:40:00,36.09,36.14,36.05,36.08,784769.0,33.1136,33.1595,33.0769,33.1044,784769.0
2022-05-17 15:45:00,36.08,36.09,35.98,36.01,1144153.0,33.1044,33.1136,33.0127,33.0402,1144153.0
2022-05-17 15:50:00,36.01,36.05,35.93,35.97,1408349.0,33.0402,33.0769,32.9668,33.0035,1408349.0
2022-05-17 15:55:00,35.97,36.01,35.92,36.01,1806180.0,33.0035,33.0402,32.9576,33.0402,1806180.0
2022-05-18 09:30:00,35.62,35.62,35.37,35.45,1150670.0,32.6824,32.6824,32.453,32.5264,1150670.0
2022-05-18 09:35:00,35.45,35.64,35.43,35.54,346857.0,32.5264,32.7007,32.508,32.609,346857.0
2022-05-18 09:40:00,35.53,35.58,35.4,35.51,542426.0,32.5998,32.6457,32.4805,32.5814,542426.0
2022-05-18 09:45:00,35.5,35.69,35.47,35.65,662940.0,32.5723,32.7466,32.5447,32.7099,662940.0
2022-05-18 09:50:00,35.65,35.67,35.53,35.57,321825.0,32.7099,32.7282,32.5998,32.6365,321825.0
2022-05-18 09:55:00,35.57,35.63,35.45,35.48,297781.0,32.6365,32.6915,32.5264,32.5539,297781.0
2022-05-18 10:00:00,35.48,35.59,35.46,35.57,340820.0,32.5539,32.6548,32.5356,32.6365,340820.0
2022-05-18 10:05:00,35.56,35.63,35.43,35.44,411432.0,32.6273,32.6915,32.508,32.5172,411432.0
2022-05-18 10:10:00,35.45,35.54,35.42,35.54,372768.0,32.5264,32.609,32.4989,32.609,372768.0
2022-05-18 10:15:00,35.54,35.61,35.49,35.59,299475.0,32.609,32.6732,32.5631,32.6548,299475.0
2022-05-18 10:20:00,35.58,35.64,35.51,35.53,289400.0,32.6457,32.7007,32.5814,32.5998,289400.0
2022-05-18 10:25:00,35.53,35.54,35.37,35.37,477845.0,32.5998,32.609,32.453,32.453,477845.0
2022-05-18 10:30:00,35.37,35.47,35.35,35.45,391813.0,32.453,32.5447,32.4346,32.5264,391813.0
2022-05-18 10:35:00,35.45,35.47,35.4,35.43,568917.0,32.5264,32.5447,32.4805,32.508,568917.0
2022-05-18 10:40:00,35.42,35.46,35.36,35.45,300208.0,32.4989,32.5356,32.4438,32.5264,300208.0
2022-05-18 10:45:00,35.44,35.55,35.4,35.54,241884.0,32.5172,32.6181,32.4805,32.609,241884.0
2022-05-18 10:50:00,35.53,35.55,35.48,35.5,204949.0,32.5998,32.6181,32.5539,32.5723,204949.0
2022-05-18 10:55:00,35.5,35.55,35.45,35.54,350920.0,32.5723,32.6181,32.5264,32.609,350920.0
2022-05-18 11:00:00,35.54,35.54,35.38,35.39,220075.0,32.609,32.609,32.4622,32.4713,220075.0
2022-05-18 11:05:00,35.39,35.39,35.29,35.34,541695.0,32.4713,32.4713,32.3796,32.4255,541695.0
2022-05-18 11:10:00,35.33,35.34,35.27,35.3,164804.0,32.4163,32.4255,32.3612,32.3888,164804.0
2022-05-18 11:15:00,35.3,35.31,35.2,35.23,462727.0,32.3888,32.3979,32.297,32.3245,462727.0
2022-05-18 11:20:00,35.23,35.23,35.13,35.13,268836.0,32.3245,32.3245,32.2328,32.2328,268836.0
2022-05-18 11:25:00,35.14,35.17,35.05,35.05,460731.0,32.2419,32.2695,32.1594,32.1594,460731.0
2022-05-18 11:30:00,35.05,35.18,35.01,35.15,444737.0,32.1594,32.2786,32.1227,32.2511,444737.0
2022-05-18 11:35:00,35.15,35.24,35.12,35.2,383685.0,32.2511,32.3337,32.2236,32.297,383685.0
2022-05-18 11:40:00,35.2,35.25,35.15,35.2,243560.0,32.297,32.3429,32.2511,32.297,243560.0
2022-05-18 11:45:00,35.2,35.21,35.11,35.16,201841.0,32.297,32.3062,32.2144,32.2603,201841.0
2022-05-18 11:50:00,35.15,35.17,35.01,35.02,219173.0,32.2511,32.2695,32.1227,32.1318,219173.0
2022-05-18 11:55:00,35.02,35.1,35.01,35.02,358163.0,32.1318,32.2052,32.1227,32.1318,358163.0
2022-05-18 12:00:00,35.02,35.08,35.0,35.02,542024.0,32.1318,32.1869,32.1135,32.1318,542024.0
2022-05-18 12:05:00,35.02,35.03,34.96,35.0,564854.0,32.1318,32.141,32.0768,32.1135,564854.0
2022-05-18 12:10:00,34.99,35.08,34.96,35.05,311300.0,32.1043,32.1869,32.0768,32.1594,311300.0
2022-05-18 12:15:00,35.05,35.14,35.04,35.07,248707.0,32.1594,32.2419,32.1502,32.1777,248707.0
2022-05-18 12:20:00,35.07,35.08,34.95,34.96,291595.0,32.1777,32.1869,32.0676,32.0768,291595.0
2022-05-18 12:25:00,34.95,35.04,34.93,35.04,378839.0,32.0676,32.1502,32.0493,32.1502,378839.0
2022-05-18 12:30:00,35.04,35.12,35.0,35.1,243294.0,32.1502,32.2236,32.1135,32.2052,243294.0
2022-05-18 12:35:00,35.1,35.14,35.07,35.14,218048.0,32.2052,32.2419,32.1777,32.2419,218048.0
2022-05-18 12:40:00,35.14,35.15,35.08,35.11,200923.0,32.2419,32.2511,32.1869,32.2144,200923.0
2022-05-18 12:45:00,35.1,35.2,35.08,35.2,190404.0,32.2052,32.297,32.1869,32.297,190404.0
2022-05-18 12:50:00,35.2,35.25,35.18,35.22,181534.0,32.297,32.3429,32.2786,32.3153,181534.0
2022-05-18 12:55:00,35.22,35.22,35.15,35.19,151346.0,32.3153,32.3153,32.2511,32.2878,151346.0
2022-05-18 13:00:00,35.19,35.19,35.13,35.14,190294.0,32.2878,32.2878,32.2328,32.2419,190294.0
2022-05-18 13:05:00,35.14,35.14,35.03,35.05,210427.0,32.2419,32.2419,32.141,32.1594,210427.0
2022-05-18 13:10:00,35.05,35.05,34.98,35.01,278659.0,32.1594,32.1594,32.0951,32.1227,278659.0
2022-05-18 13:15:00,35.01,35.02,34.93,34.95,250075.0,32.1227,32.1318,32.0493,32.0676,250075.0
2022-05-18 13:20:00,34.96,35.05,34.95,34.99,193348.0,32.0768,32.1594,32.0676,32.1043,193348.0
2022-05-18 13:25:00,34.99,35.04,34.94,35.02,270066.0,32.1043,32.1502,32.0584,32.1318,270066.0
2022-05-18 13:30:00,35.02,35.05,34.97,35.02,181583.0,32.1318,32.1594,32.086,32.1318,181583.0
2022-05-18 13:35:00,35.02,35.06,35.01,35.05,204611.0,32.1318,32.1685,32.1227,32.1594,204611.0
2022-05-18 13:40:00,35.06,35.07,34.94,34.95,333462.0,32.1685,32.1777,32.0584,32.0676,333462.0
2022-05-18 13:45:00,34.95,34.96,34.89,34.91,282014.0,32.0676,32.0768,32.0126,32.0309,282014.0
2022-05-18 13:50:00,34.91,34.93,34.85,34.91,271729.0,32.0309,32.0493,31.9759,32.0309,271729.0
2022-05-18 13:55:00,34.91,34.95,34.88,34.93,238806.0,32.0309,32.0676,32.0034,32.0493,238806.0
2022-05-18 14:00:00,34.93,34.97,34.87,34.91,273231.0,32.0493,32.086,31.9942,32.0309,273231.0
2022-05-18 14:05:00,34.92,34.95,34.86,34.92,197006.0,32.0401,32.0676,31.985,32.0401,197006.0
2022-05-18 14:10:00,34.92,34.96,34.87,34.9,296014.0,32.0401,32.0768,31.9942,32.0217,296014.0
2022-05-18 14:15:00,34.9,34.96,34.84,34.91,342873.0,32.0217,32.0768,31.9667,32.0309,342873.0
2022-05-18 14:20:00,34.91,34.97,34.86,34.91,243980.0,32.0309,32.086,31.985,32.0309,243980.0
2022-05-18 14:25:00,34.92,35.02,34.91,35.02,357255.0,32.0401,32.1318,32.0309,32.1318,357255.0
2022-05-18 14:30:00,35.01,35.03,34.9,34.91,538620.0,32.1227,32.141,32.0217,32.0309,538620.0
2022-05-18 14:35:00,34.91,35.2,34.88,35.0,1515535.0,32.0309,32.297,32.0034,32.1135,1515535.0
2022-05-18 14:40:00,34.99,35.05,34.91,34.95,300413.0,32.1043,32.1594,32.0309,32.0676,300413.0
2022-05-18 14:45:00,34.94,35.0,34.87,34.93,342682.0,32.0584,32.1135,31.9942,32.0493,342682.0
2022-05-18 14:50:00,34.93,34.96,34.84,34.84,417868.0,32.0493,32.0768,31.9667,31.9667,417868.0
2022-05-18 14:55:00,34.84,34.89,34.78,34.81,401248.0,31.9667,32.0126,31.9116,31.9392,401248.0
2022-05-18 15:00:00,34.8,34.88,34.79,34.82,261752.0,31.93,32.0034,31.9208,31.9483,261752.0
2022-05-18 15:05:00,34.82,34.85,34.78,34.8,522432.0,31.9483,31.9759,31.9116,31.93,522432.0
2022-05-18 15:10:00,34.8,34.83,34.74,34.75,498699.0,31.93,31.9575,31.8749,31.8841,498699.0
2022-05-18 15:15:00,34.74,34.82,34.74,34.77,473931.0,31.8749,31.9483,31.8749,31.9025,473931.0
2022-05-18 15:20:00,34.76,34.79,34.68,34.7,537198.0,31.8933,31.9208,31.8199,31.8382,537198.0
2022-05-18 15:25:00,34.7,34.71,34.6,34.62,1178975.0,31.8382,31.8474,31.7465,31.7648,1178975.0
2022-05-18 15:30:00,34.62,34.68,34.62,34.67,761043.0,31.7648,31.8199,31.7648,31.8107,761043.0
2022-05-18 15:35:00,34.66,34.85,34.64,34.82,1034573.0,31.8015,31.9759,31.7832,31.9483,1034573.0
2022-05-18 15:40:00,34.81,34.86,34.69,34.69,985748.0,31.9392,31.985,31.8291,31.8291,985748.0
2022-05-18 15:45:00,34.7,34.75,34.67,34.72,890584.0,31.8382,31.8841,31.8107,31.8566,890584.0
2022-05-18 15:50:00,34.72,34.81,34.66,34.67,1374942.0,31.8566,31.9392,31.8015,31.8107,1374942.0
2022-05-18 15:55:00,34.67,34.89,34.67,34.88,2970468.0,31.8107,32.0126,31.8107,32.0034,2970468.0
2022-05-19 09:30:00,34.29,34.61,34.25,34.57,1434083.0,31.462,31.7557,31.4253,31.719,1434083.0
2022-05-19 09:35:00,34.57,34.84,34.48,34.74,601350.0,31.719,31.9667,31.6364,31.8749,601350.0
2022-05-19 09:40:00,34.74,34.79,34.43,34.44,638848.0,31.8749,31.9208,31.5905,31.5997,638848.0
2022-05-19 09:45:00,34.45,34.5,34.31,34.36,633215.0,31.6089,31.6547,31.4804,31.5263,633215.0
2022-05-19 09:50:00,34.35,34.53,34.31,34.47,515867.0,31.5171,31.6823,31.4804,31.6272,515867.0
2022-05-19 09:55:00,34.47,34.6,34.31,34.4,535416.0,31.6272,31.7465,31.4804,31.563,535416.0
2022-05-19 10:00:00,34.4,34.65,34.35,34.57,649732.0,31.563,31.7924,31.5171,31.719,649732.0
2022-05-19 10:05:00,34.57,34.62,34.45,34.53,405712.0,31.719,31.7648,31.6089,31.6823,405712.0
2022-05-19 10:10:00,34.53,34.72,34.51,34.67,564402.0,31.6823,31.8566,31.6639,31.8107,564402.0
2022-05-19 10:15:00,34.66,34.72,34.59,34.63,459445.0,31.8015,31.8566,31.7373,31.774,459445.0
2022-05-19 10:20:00,34.63,34.73,34.58,34.65,473921.0,31.774,31.8658,31.7281,31.7924,473921.0
2022-05-19 10:25:00,34.65,34.67,34.52,34.54,372329.0,31.7924,31.8107,31.6731,31.6914,372329.0
2022-05-19 10:30:00,34.54,34.62,34.41,34.6,473337.0,31.6914,31.7648,31.5722,31.7465,473337.0
2022-05-19 10:35:00,34.59,34.62,34.42,34.48,362166.0,31.7373,31.7648,31.5813,31.6364,362166.0
2022-05-19 10:40:00,34.48,34.5,34.39,34.44,503551.0,31.6364,31.6547,31.5538,31.5997,503551.0
2022-05-19 10:45:00,34.44,34.49,34.37,34.4,443198.0,31.5997,31.6456,31.5354,31.563,443198.0
2022-05-19 10:50:00,34.4,34.47,34.32,34.47,437008.0,31.563,31.6272,31.4896,31.6272,437008.0
2022-05-19 10:55:00,34.47,34.53,34.39,34.41,376006.0,31.6272,31.6823,31.5538,31.5722,376006.0
2022-05-19 11:00:00,34.41,34.48,34.39,34.41,399506.0,31.5722,31.6364,31.5538,31.5722,399506.0
2022-05-19 11:05:00,34.4,34.43,34.3,34.41,575268.0,31.563,31.5905,31.4712,31.5722,575268.0
2022-05-19 11:10:00,34.4,34.5,34.32,34.33,405806.0,31.563,31.6547,31.4896,31.4987,405806.0
2022-05-19 11:15:00,34.33,34.35,34.25,34.33,447023.0,31.4987,31.5171,31.4253,31.4987,447023.0
2022-05-19 11:20:00,34.32,34.4,34.26,34.4,414663.0,31.4896,31.563,31.4345,31.563,414663.0
2022-05-19 11:25:00,34.4,34.41,34.34,34.4,434378.0,31.563,31.5722,31.5079,31.563,434378.0
2022-05-19 11:30:00,34.41,34.56,34.38,34.55,620330.0,31.5722,31.7098,31.5446,31.7006,620330.0
2022-05-19 11:35:00,34.55,34.65,34.51,34.61,366031.0,31.7006,31.7924,31.6639,31.7557,366031.0
2022-05-19 11:40:00,34.61,34.75,34.61,34.68,532390.0,31.7557,31.8841,31.7557,31.8199,532390.0
2022-05-19 11:45:00,34.68,34.71,34.64,34.65,456150.0,31.8199,31.8474,31.7832,31.7924,456150.0
2022-05-19 11:50:00,34.65,34.67,34.57,34.59,406811.0,31.7924,31.8107,31.719,31.7373,406811.0
2022-05-19 11:55:00,34.59,34.6,34.5,34.55,309006.0,31.7373,31.7465,31.6547,31.7006,309006.0
2022-05-19 12:00:00,34.55,34.57,34.49,34.54,250297.0,31.7006,31.719,31.6456,31.6914,250297.0
2022-05-19 12:05:00,34.54,34.58,34.5,34.57,350809.0,31.6914,31.7281,31.6547,31.719,350809.0
2022-05-19 12:10:00,34.57,34.59,34.51,34.52,270162.0,31.719,31.7373,31.6639,31.6731,270162.0
2022-05-19 12:15:00,34.52,34.56,34.45,34.46,326792.0,31.6731,31.7098,31.6089,31.618,326792.0
2022-05-19 12:20:00,34.46,34.46,34.36,34.41,295267.0,31.618,31.618,31.5263,31.5722,295267.0
2022-05-19 12:25:00,34.41,34.5,34.4,34.48,298167.0,31.5722,31.6547,31.563,31.6364,298167.0
2022-05-19 12:30:00,34.48,34.52,34.44,34.48,468622.0,31.6364,31.6731,31.5997,31.6364,468622.0
2022-05-19 12:35:00,34.48,34.49,34.41,34.42,388017.0,31.6364,31.6456,31.5722,31.5813,388017.0
2022-05-19 12:40:00,34.41,34.42,34.33,34.36,338077.0,31.5722,31.5813,31.4987,31.5263,338077.0
2022-05-19 12:45:00,34.36,34.36,34.3,34.36,316482.0,31.5263,31.5263,31.4712,31.5263,316482.0
2022-05-19 12:50:00,34.35,34.41,34.34,34.34,193003.0,31.5171,31.5722,31.5079,31.5079,193003.0
2022-05-19 12:55:00,34.34,34.39,34.31,34.38,195147.0,31.5079,31.5538,31.4804,31.5446,195147.0
2022-05-19 13:00:00,34.38,34.48,34.37,34.43,806925.0,31.5446,31.6364,31.5354,31.5905,806925.0
2022-05-19 13:05:00,34.42,34.52,34.4,34.41,314849.0,31.5813,31.6731,31.563,31.5722,314849.0
2022-05-19 13:10:00,34.41,34.42,34.29,34.34,306555.0,31.5722,31.5813,31.462,31.5079,306555.0
2022-05-19 13:15:00,34.34,34.44,34.29,34.44,324645.0,31.5079,31.5997,31.462,31.5997,324645.0
2022-05-19 13:20:00,34.45,34.53,34.4,34.48,431338.0,31.6089,31.6823,31.563,31.6364,431338.0
2022-05-19 13:25:00,34.47,34.49,34.38,34.4,277525.0,31.6272,31.6456,31.5446,31.563,277525.0
2022-05-19 13:30:00,34.4,34.51,34.38,34.43,496733.0,31.563,31.6639,31.5446,31.5905,496733.0
2022-05-19 13:35:00,34.43,34.46,34.37,34.45,348699.0,31.5905,31.618,31.5354,31.6089,348699.0
2022-05-19 13:40:00,34.46,34.49,34.41,34.45,421285.0,31.618,31.6456,31.5722,31.6089,421285.0
2022-05-19 13:45:00,34.44,34.44,34.26,34.27,359687.0,31.5997,31.5997,31.4345,31.4437,359687.0
2022-05-19 13:50:00,34.27,34.46,34.26,34.46,485027.0,31.4437,31.618,31.4345,31.618,485027.0
2022-05-19 13:55:00,34.47,34.59,34.47,34.54,419733.0,31.6272,31.7373,31.6272,31.6914,419733.0
2022-05-19 14:00:00,34.54,34.55,34.42,34.48,343031.0,31.6914,31.7006,31.5813,31.6364,343031.0
2022-05-19 14:05:00,34.47,34.5,34.4,34.48,370476.0,31.6272,31.6547,31.563,31.6364,370476.0
2022-05-19 14:10:00,34.49,34.56,34.44,34.47,308849.0,31.6456,31.7098,31.5997,31.6272,308849.0
2022-05-19 14:15:00,34.48,34.52,34.43,34.44,210284.0,31.6364,31.6731,31.5905,31.5997,210284.0
2022-05-19 14:20:00,34.43,34.55,34.39,34.52,351386.0,31.5905,31.7006,31.5538,31.6731,351386.0
2022-05-19 14:25:00,34.53,34.57,34.46,34.54,253347.0,31.6823,31.719,31.618,31.6914,253347.0
2022-05-19 14:30:00,34.54,34.56,34.48,34.51,259049.0,31.6914,31.7098,31.6364,31.6639,259049.0
2022-05-19 14:35:00,34.51,34.59,34.47,34.52,276199.0,31.6639,31.7373,31.6272,31.6731,276199.0
2022-05-19 14:40:00,34.52,34.55,34.42,34.54,380732.0,31.6731,31.7006,31.5813,31.6914,380732.0
2022-05-19 14:45:00,34.55,34.6,34.51,34.6,335351.0,31.7006,31.7465,31.6639,31.7465,335351.0
2022-05-19 14:50:00,34.61,34.64,34.56,34.63,407903.0,31.7557,31.7832,31.7098,31.774,407903.0
2022-05-19 14:55:00,34.64,34.65,34.52,34.61,430373.0,31.7832,31.7924,31.6731,31.7557,430373.0
2022-05-19 15:00:00,34.61,34.73,34.56,34.69,586842.0,31.7557,31.8658,31.7098,31.8291,586842.0
2022-05-19 15:05:00,34.69,34.72,34.61,34.61,470048.0,31.8291,31.8566,31.7557,31.7557,470048.0
2022-05-19 15:10:00,34.6,34.63,34.51,34.59,343204.0,31.7465,31.774,31.6639,31.7373,343204.0
2022-05-19 15:15:00,34.59,34.6,34.49,34.52,420195.0,31.7373,31.7465,31.6456,31.6731,420195.0
2022-05-19 15:20:00,34.52,34.53,34.42,34.43,451662.0,31.6731,31.6823,31.5813,31.5905,451662.0
2022-05-19 15:25:00,34.44,34.5,34.37,34.39,470461.0,31.5997,31.6547,31.5354,31.5538,470461.0
2022-05-19 15:30:00,34.39,34.45,34.36,34.37,628317.0,31.5538,31.6089,31.5263,31.5354,628317.0
2022-05-19 15:35:00,34.37,34.43,34.34,34.38,656745.0,31.5354,31.5905,31.5079,31.5446,656745.0
2022-05-19 15:40:00,34.37,34.47,34.32,34.47,632019.0,31.5354,31.6272,31.4896,31.6272,632019.0
2022-05-19 15:45:00,34.46,34.54,34.38,34.43,1148820.0,31.618,31.6914,31.5446,31.5905,1148820.0
2022-05-19 15:50:00,34.43,34.47,34.36,34.44,1581685.0,31.5905,31.6272,31.5263,31.5997,1581685.0
2022-05-19 15:55:00,34.44,34.52,34.43,34.44,2472302.0,31.5997,31.6731,31.5905,31.5997,2472302.0
2022-05-20 09:30:00,34.8,34.98,34.7,34.83,1680589.0,31.93,32.0951,31.8382,31.9575,1680589.0
2022-05-20 09:35:00,34.83,34.85,34.6,34.69,565277.0,31.9575,31.9759,31.7465,31.8291,565277.0
2022-05-20 09:40:00,34.69,34.71,34.51,34.56,645202.0,31.8291,31.8474,31.6639,31.7098,645202.0
2022-05-20 09:45:00,34.56,34.61,34.41,34.42,653618.0,31.7098,31.7557,31.5722,31.5813,653618.0
2022-05-20 09:50:00,34.43,34.53,34.4,34.48,312295.0,31.5905,31.6823,31.563,31.6364,312295.0
2022-05-20 09:55:00,34.48,34.5,34.42,34.48,451048.0,31.6364,31.6547,31.5813,31.6364,451048.0
2022-05-20 10:00:00,34.47,34.51,34.41,34.44,405232.0,31.6272,31.6639,31.5722,31.5997,405232.0
2022-05-20 10:05:00,34.44,34.45,34.3,34.33,756537.0,31.5997,31.6089,31.4712,31.4987,756537.0
2022-05-20 10:10:00,34.32,34.39,34.28,34.39,513132.0,31.4896,31.5538,31.4529,31.5538,513132.0
2022-05-20 10:15:00,34.39,34.43,34.31,34.34,407841.0,31.5538,31.5905,31.4804,31.5079,407841.0
2022-05-20 10:20:00,34.34,34.36,34.27,34.34,395795.0,31.5079,31.5263,31.4437,31.5079,395795.0
2022-05-20 10:25:00,34.34,34.4,34.28,34.38,429726.0,31.5079,31.563,31.4529,31.5446,429726.0
2022-05-20 10:30:00,34.37,34.41,34.29,34.34,463357.0,31.5354,31.5722,31.462,31.5079,463357.0
2022-05-20 10:35:00,34.34,34.35,34.24,34.26,466359.0,31.5079,31.5171,31.4162,31.4345,466359.0
2022-05-20 10:40:00,34.25,34.33,34.24,34.3,391093.0,31.4253,31.4987,31.4162,31.4712,391093.0
2022-05-20 10:45:00,34.3,34.3,34.16,34.18,460239.0,31.4712,31.4712,31.3428,31.3611,460239.0
2022-05-20 10:50:00,34.18,34.19,34.11,34.12,345501.0,31.3611,31.3703,31.2969,31.3061,345501.0
2022-05-20 10:55:00,34.12,34.12,34.01,34.02,468491.0,31.3061,31.3061,31.2051,31.2143,468491.0
2022-05-20 11:00:00,34.02,34.03,33.96,34.0,840218.0,31.2143,31.2235,31.1593,31.196,840218.0
2022-05-20 11:05:00,34.01,34.04,33.93,33.94,567402.0,31.2051,31.2327,31.1317,31.1409,567402.0
2022-05-20 11:10:00,33.94,33.95,33.84,33.94,795045.0,31.1409,31.1501,31.0492,31.1409,795045.0
2022-05-20 11:15:00,33.94,33.95,33.85,33.9,319464.0,31.1409,31.1501,31.0583,31.1042,319464.0
2022-05-20 11:20:00,33.91,33.91,33.77,33.79,436621.0,31.1134,31.1134,30.9849,31.0033,436621.0
2022-05-20 11:25:00,33.79,33.93,33.77,33.87,516659.0,31.0033,31.1317,30.9849,31.0767,516659.0
2022-05-20 11:30:00,33.86,33.98,33.84,33.93,396826.0,31.0675,31.1776,31.0492,31.1317,396826.0
2022-05-20 11:35:00,33.93,33.93,33.8,33.82,273809.0,31.1317,31.1317,31.0125,31.0308,273809.0
2022-05-20 11:40:00,33.83,33.91,33.79,33.8,277683.0,31.04,31.1134,31.0033,31.0125,277683.0
2022-05-20 11:45:00,33.8,33.89,33.8,33.87,335254.0,31.0125,31.095,31.0125,31.0767,335254.0
2022-05-20 11:50:00,33.86,33.91,33.82,33.84,288345.0,31.0675,31.1134,31.0308,31.0492,288345.0
2022-05-20 11:55:00,33.84,33.89,33.8,33.81,306812.0,31.0492,31.095,31.0125,31.0216,306812.0
2022-05-20 12:00:00,33.8,33.82,33.75,33.75,349061.0,31.0125,31.0308,30.9666,30.9666,349061.0
2022-05-20 12:05:00,33.76,33.8,33.63,33.63,538789.0,30.9758,31.0125,30.8565,30.8565,538789.0
2022-05-20 12:10:00,33.63,33.71,33.57,33.66,847977.0,30.8565,30.9299,30.8014,30.884,847977.0
2022-05-20 12:15:00,33.67,33.68,33.57,33.58,676658.0,30.8932,30.9024,30.8014,30.8106,676658.0
2022-05-20 12:20:00,33.58,33.63,33.56,33.62,495686.0,30.8106,30.8565,30.7923,30.8473,495686.0
2022-05-20 12:25:00,33.61,33.61,33.52,33.56,372111.0,30.8381,30.8381,30.7556,30.7923,372111.0
2022-05-20 12:30:00,33.55,33.6,33.52,33.55,353543.0,30.7831,30.829,30.7556,30.7831,353543.0
2022-05-20 12:35:00,33.53,33.55,33.43,33.47,640064.0,30.7647,30.7831,30.673,30.7097,640064.0
2022-05-20 12:40:00,33.47,33.48,33.38,33.39,429124.0,30.7097,30.7188,30.6271,30.6363,429124.0
2022-05-20 12:45:00,33.39,33.47,33.3,33.45,610177.0,30.6363,30.7097,30.5537,30.6913,610177.0
2022-05-20 12:50:00,33.45,33.47,33.37,33.38,624255.0,30.6913,30.7097,30.6179,30.6271,624255.0
2022-05-20 12:55:00,33.38,33.44,33.36,33.41,699642.0,30.6271,30.6821,30.6087,30.6546,699642.0
2022-05-20 13:00:00,33.41,33.43,33.31,33.37,453719.0,30.6546,30.673,30.5629,30.6179,453719.0
2022-05-20 13:05:00,33.36,33.41,33.26,33.27,548359.0,30.6087,30.6546,30.517,30.5262,548359.0
2022-05-20 13:10:00,33.27,33.3,33.18,33.19,751590.0,30.5262,30.5537,30.4436,30.4528,751590.0
2022-05-20 13:15:00,33.2,33.25,33.12,33.14,708515.0,30.4619,30.5078,30.3885,30.4069,708515.0
2022-05-20 13:20:00,33.14,33.18,33.09,33.09,819239.0,30.4069,30.4436,30.361,30.361,819239.0
2022-05-20 13:25:00,33.09,33.1,32.96,32.98,1297068.0,30.361,30.3702,30.2417,30.2601,1297068.0
2022-05-20 13:30:00,32.98,33.22,32.95,33.21,1017460.0,30.2601,30.4803,30.2326,30.4711,1017460.0
2022-05-20 13:35:00,33.21,33.3,33.12,33.25,650385.0,30.4711,30.5537,30.3885,30.5078,650385.0
2022-05-20 13:40:00,33.25,33.33,33.21,33.3,422166.0,30.5078,30.5812,30.4711,30.5537,422166.0
2022-05-20 13:45:00,33.29,33.37,33.24,33.32,403962.0,30.5445,30.6179,30.4986,30.572,403962.0
2022-05-20 13:50:00,33.31,33.42,33.27,33.37,468881.0,30.5629,30.6638,30.5262,30.6179,468881.0
2022-05-20 13:55:00,33.37,33.4,33.33,33.37,288382.0,30.6179,30.6454,30.5812,30.6179,288382.0
2022-05-20 14:00:00,33.38,33.44,33.32,33.35,362563.0,30.6271,30.6821,30.572,30.5996,362563.0
2022-05-20 14:05:00,33.35,33.35,33.21,33.27,476251.0,30.5996,30.5996,30.4711,30.5262,476251.0
2022-05-20 14:10:00,33.27,33.3,33.22,33.25,394099.0,30.5262,30.5537,30.4803,30.5078,394099.0
2022-05-20 14:15:00,33.25,33.27,33.16,33.22,385334.0,30.5078,30.5262,30.4252,30.4803,385334.0
2022-05-20 14:20:00,33.22,33.26,33.17,33.22,429820.0,30.4803,30.517,30.4344,30.4803,429820.0
2022-05-20 14:25:00,33.21,33.25,33.19,33.23,410141.0,30.4711,30.5078,30.4528,30.4895,410141.0
2022-05-20 14:30:00,33.22,33.26,33.14,33.16,548496.0,30.4803,30.517,30.4069,30.4252,548496.0
2022-05-20 14:35:00,33.17,33.24,33.16,33.18,425981.0,30.4344,30.4986,30.4252,30.4436,425981.0
2022-05-20 14:40:00,33.18,33.29,33.17,33.27,375325.0,30.4436,30.5445,30.4344,30.5262,375325.0
2022-05-20 14:45:00,33.28,33.34,33.21,33.32,335388.0,30.5353,30.5904,30.4711,30.572,335388.0
2022-05-20 14:50:00,33.32,33.45,33.29,33.38,574935.0,30.572,30.6913,30.5445,30.6271,574935.0
2022-05-20 14:55:00,33.39,33.41,33.31,33.32,439234.0,30.6363,30.6546,30.5629,30.572,439234.0
2022-05-20 15:00:00,33.32,33.38,33.25,33.28,274370.0,30.572,30.6271,30.5078,30.5353,274370.0
2022-05-20 15:05:00,33.29,33.32,33.24,33.28,524012.0,30.5445,30.572,30.4986,30.5353,524012.0
2022-05-20 15:10:00,33.28,33.3,33.23,33.26,316839.0,30.5353,30.5537,30.4895,30.517,316839.0
2022-05-20 15:15:00,33.26,33.35,33.26,33.34,457919.0,30.517,30.5996,30.517,30.5904,457919.0
2022-05-20 15:20:00,33.34,33.4,33.28,33.33,682200.0,30.5904,30.6454,30.5353,30.5812,682200.0
2022-05-20 15:25:00,33.33,33.42,33.28,33.4,536066.0,30.5812,30.6638,30.5353,30.6454,536066.0
2022-05-20 15:30:00,33.41,33.51,33.32,33.49,969201.0,30.6546,30.7464,30.572,30.728,969201.0
2022-05-20 15:35:00,33.49,33.6,33.43,33.55,1276698.0,30.728,30.829,30.673,30.7831,1276698.0
2022-05-20 15:40:00,33.55,33.76,33.54,33.65,1444044.0,30.7831,30.9758,30.7739,30.8748,1444044.0
2022-05-20 15:45:00,33.65,33.75,33.55,33.73,1566087.0,30.8748,30.9666,30.7831,30.9482,1566087.0
2022-05-20 15:50:00,33.73,33.85,33.73,33.8,1828103.0,30.9482,31.0583,30.9482,31.0125,1828103.0
2022-05-20 15:55:00,33.8,33.88,33.74,33.84,2490614.0,31.0125,31.0859,30.9574,31.0492,2490614.0
2022-05-23 09:30:00,34.76,35.07,34.66,34.97,2970829.0,31.8933,32.1777,31.8015,32.086,2970829.0
2022-05-23 09:35:00,34.97,35.11,34.85,34.88,1128113.0,32.086,32.2144,31.9759,32.0034,1128113.0
2022-05-23 09:40:00,34.88,35.06,34.78,35.05,925599.0,32.0034,32.1685,31.9116,32.1594,925599.0
2022-05-23 09:45:00,35.05,35.4,35.04,35.4,1207040.0,32.1594,32.4805,32.1502,32.4805,1207040.0
2022-05-23 09:50:00,35.39,35.5,35.28,35.3,941312.0,32.4713,32.5723,32.3704,32.3888,941312.0
2022-05-23 09:55:00,35.3,35.38,35.17,35.19,700724.0,32.3888,32.4622,32.2695,32.2878,700724.0
2022-05-23 10:00:00,35.19,35.2,34.98,35.19,955303.0,32.2878,32.297,32.0951,32.2878,955303.0
2022-05-23 10:05:00,35.19,35.28,35.07,35.23,685228.0,32.2878,32.3704,32.1777,32.3245,685228.0
2022-05-23 10:10:00,35.23,35.44,35.2,35.41,566920.0,32.3245,32.5172,32.297,32.4897,566920.0
2022-05-23 10:15:00,35.41,35.58,35.36,35.57,1081743.0,32.4897,32.6457,32.4438,32.6365,1081743.0
2022-05-23 10:20:00,35.56,35.68,35.49,35.66,984225.0,32.6273,32.7374,32.5631,32.7191,984225.0
2022-05-23 10:25:00,35.66,35.86,35.57,35.86,1090042.0,32.7191,32.9026,32.6365,32.9026,1090042.0
2022-05-23 10:30:00,35.86,35.88,35.73,35.79,853379.0,32.9026,32.9209,32.7833,32.8383,853379.0
2022-05-23 10:35:00,35.79,35.88,35.7,35.72,1088782.0,32.8383,32.9209,32.7558,32.7741,1088782.0
2022-05-23 10:40:00,35.72,35.77,35.63,35.65,1014701.0,32.7741,32.82,32.6915,32.7099,1014701.0
2022-05-23 10:45:00,35.66,35.87,35.66,35.75,629621.0,32.7191,32.9117,32.7191,32.8016,629621.0
2022-05-23 10:50:00,35.75,35.82,35.64,35.81,609634.0,32.8016,32.8659,32.7007,32.8567,609634.0
2022-05-23 10:55:00,35.81,35.91,35.77,35.9,475052.0,32.8567,32.9484,32.82,32.9393,475052.0
2022-05-23 11:00:00,35.9,36.09,35.87,36.07,832291.0,32.9393,33.1136,32.9117,33.0952,832291.0
2022-05-23 11:05:00,36.07,36.09,35.99,36.02,443336.0,33.0952,33.1136,33.0218,33.0494,443336.0
2022-05-23 11:10:00,36.01,36.14,35.95,36.13,633646.0,33.0402,33.1595,32.9851,33.1503,633646.0
2022-05-23 11:15:00,36.13,36.14,35.99,36.05,664941.0,33.1503,33.1595,33.0218,33.0769,664941.0
2022-05-23 11:20:00,36.06,36.1,35.99,36.09,500270.0,33.0861,33.1228,33.0218,33.1136,500270.0
2022-05-23 11:25:00,36.09,36.1,36.02,36.03,414154.0,33.1136,33.1228,33.0494,33.0585,414154.0
2022-05-23 11:30:00,36.04,36.1,36.02,36.04,1595464.0,33.0677,33.1228,33.0494,33.0677,1595464.0
2022-05-23 11:35:00,36.04,36.06,36.0,36.04,1536627.0,33.0677,33.0861,33.031,33.0677,1536627.0
2022-05-23 11:40:00,36.03,36.13,36.01,36.08,1622289.0,33.0585,33.1503,33.0402,33.1044,1622289.0
2022-05-23 11:45:00,36.09,36.1,36.01,36.09,496738.0,33.1136,33.1228,33.0402,33.1136,496738.0
2022-05-23 11:50:00,36.09,36.1,36.06,36.08,557708.0,33.1136,33.1228,33.0861,33.1044,557708.0
2022-05-23 11:55:00,36.07,36.1,36.03,36.05,739287.0,33.0952,33.1228,33.0585,33.0769,739287.0
2022-05-23 12:00:00,36.05,36.18,36.04,36.17,591580.0,33.0769,33.1962,33.0677,33.187,591580.0
2022-05-23 12:05:00,36.17,36.24,36.13,36.21,621290.0,33.187,33.2512,33.1503,33.2237,621290.0
2022-05-23 12:10:00,36.21,36.21,36.12,36.19,590460.0,33.2237,33.2237,33.1411,33.2054,590460.0
2022-05-23 12:15:00,36.19,36.22,36.14,36.16,695268.0,33.2054,33.2329,33.1595,33.1778,695268.0
2022-05-23 12:20:00,36.17,36.26,36.16,36.24,759999.0,33.187,33.2696,33.1778,33.2512,759999.0
2022-05-23 12:25:00,36.23,36.24,36.1,36.15,452924.0,33.2421,33.2512,33.1228,33.1687,452924.0
2022-05-23 12:30:00,36.15,36.18,36.11,36.16,462410.0,33.1687,33.1962,33.1319,33.1778,462410.0
2022-05-23 12:35:00,36.16,36.17,36.12,36.16,301626.0,33.1778,33.187,33.1411,33.1778,301626.0
2022-05-23 12:40:00,36.16,36.21,36.1,36.21,466871.0,33.1778,33.2237,33.1228,33.2237,466871.0
2022-05-23 12:45:00,36.2,36.22,36.14,36.14,629743.0,33.2145,33.2329,33.1595,33.1595,629743.0
2022-05-23 12:50:00,36.15,36.15,35.94,35.95,1277772.0,33.1687,33.1687,32.976,32.9851,1277772.0
2022-05-23 12:55:00,35.95,35.99,35.9,35.97,1004107.0,32.9851,33.0218,32.9393,33.0035,1004107.0
2022-05-23 13:00:00,35.97,35.97,35.86,35.87,376765.0,33.0035,33.0035,32.9026,32.9117,376765.0
2022-05-23 13:05:00,35.86,35.9,35.81,35.9,524542.0,32.9026,32.9393,32.8567,32.9393,524542.0
2022-05-23 13:10:00,35.89,35.95,35.87,35.93,310119.0,32.9301,32.9851,32.9117,32.9668,310119.0
2022-05-23 13:15:00,35.93,35.94,35.81,35.86,598863.0,32.9668,32.976,32.8567,32.9026,598863.0
2022-05-23 13:20:00,35.86,35.93,35.78,35.92,490438.0,32.9026,32.9668,32.8292,32.9576,490438.0
2022-05-23 13:25:00,35.93,35.99,35.92,35.95,458727.0,32.9668,33.0218,32.9576,32.9851,458727.0
2022-05-23 13:30:00,35.95,36.06,35.92,36.04,471537.0,32.9851,33.0861,32.9576,33.0677,471537.0
2022-05-23 13:35:00,36.04,36.12,36.02,36.08,361702.0,33.0677,33.1411,33.0494,33.1044,361702.0
2022-05-23 13:40:00,36.08,36.14,36.05,36.13,296542.0,33.1044,33.1595,33.0769,33.1503,296542.0
2022-05-23 13:45:00,36.13,36.18,36.11,36.13,409633.0,33.1503,33.1962,33.1319,33.1503,409633.0
2022-05-23 13:50:00,36.12,36.15,36.09,36.09,187281.0,33.1411,33.1687,33.1136,33.1136,187281.0
2022-05-23 13:55:00,36.1,36.19,36.09,36.19,332206.0,33.1228,33.2054,33.1136,33.2054,332206.0
2022-05-23 14:00:00,36.19,36.21,36.09,36.13,430755.0,33.2054,33.2237,33.1136,33.1503,430755.0
2022-05-23 14:05:00,36.12,36.13,36.07,36.12,334993.0,33.1411,33.1503,33.0952,33.1411,334993.0
2022-05-23 14:10:00,36.12,36.16,36.09,36.1,315038.0,33.1411,33.1778,33.1136,33.1228,315038.0
2022-05-23 14:15:00,36.1,36.14,36.06,36.11,320644.0,33.1228,33.1595,33.0861,33.1319,320644.0
2022-05-23 14:20:00,36.11,36.14,36.07,36.09,288384.0,33.1319,33.1595,33.0952,33.1136,288384.0
2022-05-23 14:25:00,36.09,36.1,36.03,36.06,316139.0,33.1136,33.1228,33.0585,33.0861,316139.0
2022-05-23 14:30:00,36.05,36.1,36.03,36.08,349534.0,33.0769,33.1228,33.0585,33.1044,349534.0
2022-05-23 14:35:00,36.08,36.1,36.04,36.08,389875.0,33.1044,33.1228,33.0677,33.1044,389875.0
2022-05-23 14:40:00,36.09,36.15,36.02,36.15,387494.0,33.1136,33.1687,33.0494,33.1687,387494.0
2022-05-23 14:45:00,36.15,36.15,35.99,36.03,498785.0,33.1687,33.1687,33.0218,33.0585,498785.0
2022-05-23 14:50:00,36.02,36.06,35.98,36.03,315959.0,33.0494,33.0861,33.0127,33.0585,315959.0
2022-05-23 14:55:00,36.03,36.04,35.98,36.01,370684.0,33.0585,33.0677,33.0127,33.0402,370684.0
2022-05-23 15:00:00,36.01,36.08,36.01,36.07,359801.0,33.0402,33.1044,33.0402,33.0952,359801.0
2022-05-23 15:05:00,36.06,36.1,36.03,36.08,490339.0,33.0861,33.1228,33.0585,33.1044,490339.0
2022-05-23 15:10:00,36.09,36.09,35.97,36.02,550594.0,33.1136,33.1136,33.0035,33.0494,550594.0
2022-05-23 15:15:00,36.02,36.1,35.96,36.09,641368.0,33.0494,33.1228,32.9943,33.1136,641368.0
2022-05-23 15:20:00,36.1,36.12,35.98,36.02,578293.0,33.1228,33.1411,33.0127,33.0494,578293.0
2022-05-23 15:25:00,36.02,36.1,36.0,36.09,449943.0,33.0494,33.1228,33.031,33.1136,449943.0
2022-05-23 15:30:00,36.09,36.1,36.04,36.05,950741.0,33.1136,33.1228,33.0677,33.0769,950741.0
2022-05-23 15:35:00,36.04,36.11,35.93,35.93,790001.0,33.0677,33.1319,32.9668,32.9668,790001.0
2022-05-23 15:40:00,35.93,35.94,35.83,35.88,923736.0,32.9668,32.976,32.875,32.9209,923736.0
2022-05-23 15:45:00,35.88,35.88,35.77,35.79,1289141.0,32.9209,32.9209,32.82,32.8383,1289141.0
2022-05-23 15:50:00,35.79,35.91,35.74,35.79,1926098.0,32.8383,32.9484,32.7925,32.8383,1926098.0
2022-05-23 15:55:00,35.79,35.89,35.76,35.88,2826288.0,32.8383,32.9301,32.8108,32.9209,2826288.0
2022-05-24 09:30:00,35.47,35.6,35.27,35.33,1877233.0,32.5447,32.664,32.3612,32.4163,1877233.0
2022-05-24 09:35:00,35.33,35.55,35.3,35.45,963861.0,32.4163,32.6181,32.3888,32.5264,963861.0
2022-05-24 09:40:00,35.44,35.87,35.42,35.86,1288851.0,32.5172,32.9117,32.4989,32.9026,1288851.0
2022-05-24 09:45:00,35.86,35.96,35.67,35.68,1093317.0,32.9026,32.9943,32.7282,32.7374,1093317.0
2022-05-24 09:50:00,35.68,35.78,35.54,35.55,666872.0,32.7374,32.8292,32.609,32.6181,666872.0
2022-05-24 09:55:00,35.54,35.57,35.39,35.41,555340.0,32.609,32.6365,32.4713,32.4897,555340.0
2022-05-24 10:00:00,35.42,35.53,35.31,35.49,849516.0,32.4989,32.5998,32.3979,32.5631,849516.0
2022-05-24 10:05:00,35.49,35.51,35.26,35.28,591391.0,32.5631,32.5814,32.3521,32.3704,591391.0
2022-05-24 10:10:00,35.28,35.3,35.13,35.19,742120.0,32.3704,32.3888,32.2328,32.2878,742120.0
2022-05-24 10:15:00,35.18,35.2,35.0,35.05,543495.0,32.2786,32.297,32.1135,32.1594,543495.0
2022-05-24 10:20:00,35.04,35.18,35.03,35.09,486581.0,32.1502,32.2786,32.141,32.1961,486581.0
2022-05-24 10:25:00,35.09,35.25,35.03,35.24,474891.0,32.1961,32.3429,32.141,32.3337,474891.0
2022-05-24 10:30:00,35.25,35.25,35.09,35.13,591569.0,32.3429,32.3429,32.1961,32.2328,591569.0
2022-05-24 10:35:00,35.13,35.21,35.1,35.17,343563.0,32.2328,32.3062,32.2052,32.2695,343563.0
2022-05-24 10:40:00,35.16,35.19,35.06,35.08,387606.0,32.2603,32.2878,32.1685,32.1869,387606.0
2022-05-24 10:45:00,35.08,35.14,35.01,35.01,505906.0,32.1869,32.2419,32.1227,32.1227,505906.0
2022-05-24 10:50:00,35.01,35.06,34.96,35.01,435926.0,32.1227,32.1685,32.0768,32.1227,435926.0
2022-05-24 10:55:00,35.02,35.12,35.01,35.08,311067.0,32.1318,32.2236,32.1227,32.1869,311067.0
2022-05-24 11:00:00,35.07,35.22,35.06,35.14,482914.0,32.1777,32.3153,32.1685,32.2419,482914.0
2022-05-24 11:05:00,35.13,35.17,35.11,35.13,225083.0,32.2328,32.2695,32.2144,32.2328,225083.0
2022-05-24 11:10:00,35.13,35.15,35.05,35.09,281635.0,32.2328,32.2511,32.1594,32.1961,281635.0
2022-05-24 11:15:00,35.09,35.2,35.05,35.05,312479.0,32.1961,32.297,32.1594,32.1594,312479.0
2022-05-24 11:20:00,35.05,35.19,35.01,35.16,487147.0,32.1594,32.2878,32.1227,32.2603,487147.0
2022-05-24 11:25:00,35.16,35.2,35.12,35.19,303553.0,32.2603,32.297,32.2236,32.2878,303553.0
2022-05-24 11:30:00,35.2,35.23,35.1,35.18,296614.0,32.297,32.3245,32.2052,32.2786,296614.0
2022-05-24 11:35:00,35.17,35.17,35.07,35.09,297946.0,32.2695,32.2695,32.1777,32.1961,297946.0
2022-05-24 11:40:00,35.09,35.19,35.08,35.16,360179.0,32.1961,32.2878,32.1869,32.2603,360179.0
2022-05-24 11:45:00,35.17,35.34,35.15,35.29,545755.0,32.2695,32.4255,32.2511,32.3796,545755.0
2022-05-24 11:50:00,35.3,35.31,35.24,35.26,292338.0,32.3888,32.3979,32.3337,32.3521,292338.0
2022-05-24 11:55:00,35.27,35.39,35.26,35.29,331613.0,32.3612,32.4713,32.3521,32.3796,331613.0
2022-05-24 12:00:00,35.29,35.31,35.24,35.28,323132.0,32.3796,32.3979,32.3337,32.3704,323132.0
2022-05-24 12:05:00,35.28,35.36,35.25,35.36,204964.0,32.3704,32.4438,32.3429,32.4438,204964.0
2022-05-24 12:10:00,35.36,35.45,35.32,35.45,369954.0,32.4438,32.5264,32.4071,32.5264,369954.0
2022-05-24 12:15:00,35.45,35.53,35.37,35.4,397861.0,32.5264,32.5998,32.453,32.4805,397861.0
2022-05-24 12:20:00,35.41,35.41,35.35,35.4,238936.0,32.4897,32.4897,32.4346,32.4805,238936.0
2022-05-24 12:25:00,35.4,35.44,35.33,35.34,298926.0,32.4805,32.5172,32.4163,32.4255,298926.0
2022-05-24 12:30:00,35.34,35.41,35.26,35.27,337798.0,32.4255,32.4897,32.3521,32.3612,337798.0
2022-05-24 12:35:00,35.27,35.29,35.18,35.2,265779.0,32.3612,32.3796,32.2786,32.297,265779.0
2022-05-24 12:40:00,35.2,35.21,35.14,35.14,177387.0,32.297,32.3062,32.2419,32.2419,177387.0
2022-05-24 12:45:00,35.15,35.2,35.11,35.19,200030.0,32.2511,32.297,32.2144,32.2878,200030.0
2022-05-24 12:50:00,35.19,35.21,35.14,35.18,248830.0,32.2878,32.3062,32.2419,32.2786,248830.0
2022-05-24 12:55:00,35.19,35.29,35.17,35.23,308924.0,32.2878,32.3796,32.2695,32.3245,308924.0
2022-05-24 13:00:00,35.23,35.24,35.11,35.12,348695.0,32.3245,32.3337,32.2144,32.2236,348695.0
2022-05-24 13:05:00,35.12,35.18,35.1,35.15,343826.0,32.2236,32.2786,32.2052,32.2511,343826.0
2022-05-24 13:10:00,35.14,35.2,35.13,35.17,214034.0,32.2419,32.297,32.2328,32.2695,214034.0
2022-05-24 13:15:00,35.18,35.27,35.14,35.2,294622.0,32.2786,32.3612,32.2419,32.297,294622.0
2022-05-24 13:20:00,35.2,35.23,35.17,35.19,162068.0,32.297,32.3245,32.2695,32.2878,162068.0
2022-05-24 13:25:00,35.18,35.3,35.16,35.28,200485.0,32.2786,32.3888,32.2603,32.3704,200485.0
2022-05-24 13:30:00,35.27,35.27,35.16,35.2,152022.0,32.3612,32.3612,32.2603,32.297,152022.0
2022-05-24 13:35:00,35.2,35.29,35.17,35.27,230093.0,32.297,32.3796,32.2695,32.3612,230093.0
2022-05-24 13:40:00,35.28,35.39,35.27,35.33,330194.0,32.3704,32.4713,32.3612,32.4163,330194.0
2022-05-24 13:45:00,35.34,35.43,35.31,35.36,301074.0,32.4255,32.508,32.3979,32.4438,301074.0
2022-05-24 13:50:00,35.37,35.46,35.33,35.45,232689.0,32.453,32.5356,32.4163,32.5264,232689.0
2022-05-24 13:55:00,35.46,35.49,35.42,35.47,368833.0,32.5356,32.5631,32.4989,32.5447,368833.0
2022-05-24 14:00:00,35.47,35.5,35.36,35.38,489258.0,32.5447,32.5723,32.4438,32.4622,489258.0
2022-05-24 14:05:00,35.38,35.53,35.33,35.5,397561.0,32.4622,32.5998,32.4163,32.5723,397561.0
2022-05-24 14:10:00,35.5,35.62,35.49,35.52,451169.0,32.5723,32.6824,32.5631,32.5906,451169.0
2022-05-24 14:15:00,35.52,35.54,35.39,35.43,314771.0,32.5906,32.609,32.4713,32.508,314771.0
2022-05-24 14:20:00,35.42,35.52,35.39,35.5,305731.0,32.4989,32.5906,32.4713,32.5723,305731.0
2022-05-24 14:25:00,35.51,35.55,35.46,35.46,209023.0,32.5814,32.6181,32.5356,32.5356,209023.0
2022-05-24 14:30:00,35.45,35.54,35.43,35.53,234984.0,32.5264,32.609,32.508,32.5998,234984.0
2022-05-24 14:35:00,35.54,35.6,35.5,35.59,404347.0,32.609,32.664,32.5723,32.6548,404347.0
2022-05-24 14:40:00,35.6,35.62,35.43,35.45,639737.0,32.664,32.6824,32.508,32.5264,639737.0
2022-05-24 14:45:00,35.45,35.46,35.36,35.4,327831.0,32.5264,32.5356,32.4438,32.4805,327831.0
2022-05-24 14:50:00,35.39,35.39,35.33,35.34,234306.0,32.4713,32.4713,32.4163,32.4255,234306.0
2022-05-24 14:55:00,35.34,35.39,35.3,35.38,289777.0,32.4255,32.4713,32.3888,32.4622,289777.0
2022-05-24 15:00:00,35.38,35.5,35.36,35.48,522196.0,32.4622,32.5723,32.4438,32.5539,522196.0
2022-05-24 15:05:00,35.47,35.54,35.47,35.5,351971.0,32.5447,32.609,32.5447,32.5723,351971.0
2022-05-24 15:10:00,35.5,35.56,35.45,35.48,366716.0,32.5723,32.6273,32.5264,32.5539,366716.0
2022-05-24 15:15:00,35.49,35.54,35.46,35.49,328921.0,32.5631,32.609,32.5356,32.5631,328921.0
2022-05-24 15:20:00,35.49,35.54,35.41,35.52,558788.0,32.5631,32.609,32.4897,32.5906,558788.0
2022-05-24 15:25:00,35.52,35.61,35.5,35.61,514277.0,32.5906,32.6732,32.5723,32.6732,514277.0
2022-05-24 15:30:00,35.6,35.61,35.53,35.55,537084.0,32.664,32.6732,32.5998,32.6181,537084.0
2022-05-24 15:35:00,35.55,35.77,35.54,35.7,1508710.0,32.6181,32.82,32.609,32.7558,1508710.0
2022-05-24 15:40:00,35.7,35.75,35.62,35.64,742871.0,32.7558,32.8016,32.6824,32.7007,742871.0
2022-05-24 15:45:00,35.64,35.73,35.63,35.66,892477.0,32.7007,32.7833,32.6915,32.7191,892477.0
2022-05-24 15:50:00,35.67,35.73,35.59,35.59,1074590.0,32.7282,32.7833,32.6548,32.6548,1074590.0
2022-05-24 15:55:00,35.6,35.68,35.56,35.67,1933265.0,32.664,32.7374,32.6273,32.7282,1933265.0
2022-05-25 09:30:00,35.5,35.58,35.29,35.45,1242879.0,32.5723,32.6457,32.3796,32.5264,1242879.0
2022-05-25 09:35:00,35.45,35.7,35.41,35.54,889891.0,32.5264,32.7558,32.4897,32.609,889891.0
2022-05-25 09:40:00,35.53,35.57,35.4,35.5,651337.0,32.5998,32.6365,32.4805,32.5723,651337.0
2022-05-25 09:45:00,35.5,35.71,35.5,35.58,756619.0,32.5723,32.7649,32.5723,32.6457,756619.0
2022-05-25 09:50:00,35.58,35.68,35.57,35.63,402040.0,32.6457,32.7374,32.6365,32.6915,402040.0
2022-05-25 09:55:00,35.62,35.72,35.6,35.67,499617.0,32.6824,32.7741,32.664,32.7282,499617.0
2022-05-25 10:00:00,35.67,35.71,35.59,35.64,423964.0,32.7282,32.7649,32.6548,32.7007,423964.0
2022-05-25 10:05:00,35.63,35.66,35.5,35.65,362680.0,32.6915,32.7191,32.5723,32.7099,362680.0
2022-05-25 10:10:00,35.64,35.68,35.57,35.64,328568.0,32.7007,32.7374,32.6365,32.7007,328568.0
2022-05-25 10:15:00,35.64,35.73,35.58,35.71,480409.0,32.7007,32.7833,32.6457,32.7649,480409.0
2022-05-25 10:20:00,35.72,35.8,35.69,35.7,430287.0,32.7741,32.8475,32.7466,32.7558,430287.0
2022-05-25 10:25:00,35.71,35.79,35.7,35.75,392554.0,32.7649,32.8383,32.7558,32.8016,392554.0
2022-05-25 10:30:00,35.75,35.87,35.72,35.86,490374.0,32.8016,32.9117,32.7741,32.9026,490374.0
2022-05-25 10:35:00,35.87,35.9,35.82,35.88,265094.0,32.9117,32.9393,32.8659,32.9209,265094.0
2022-05-25 10:40:00,35.88,35.9,35.8,35.8,403927.0,32.9209,32.9393,32.8475,32.8475,403927.0
2022-05-25 10:45:00,35.8,35.82,35.74,35.76,420935.0,32.8475,32.8659,32.7925,32.8108,420935.0
2022-05-25 10:50:00,35.77,35.83,35.76,35.77,384410.0,32.82,32.875,32.8108,32.82,384410.0
2022-05-25 10:55:00,35.77,35.83,35.74,35.82,314144.0,32.82,32.875,32.7925,32.8659,314144.0
2022-05-25 11:00:00,35.83,35.83,35.72,35.73,379828.0,32.875,32.875,32.7741,32.7833,379828.0
2022-05-25 11:05:00,35.73,35.83,35.73,35.79,504872.0,32.7833,32.875,32.7833,32.8383,504872.0
2022-05-25 11:10:00,35.79,35.82,35.72,35.73,311297.0,32.8383,32.8659,32.7741,32.7833,311297.0
2022-05-25 11:15:00,35.73,35.76,35.7,35.75,291179.0,32.7833,32.8108,32.7558,32.8016,291179.0
2022-05-25 11:20:00,35.75,35.77,35.71,35.76,188533.0,32.8016,32.82,32.7649,32.8108,188533.0
2022-05-25 11:25:00,35.76,35.76,35.7,35.73,177549.0,32.8108,32.8108,32.7558,32.7833,177549.0
2022-05-25 11:30:00,35.73,35.73,35.63,35.65,319794.0,32.7833,32.7833,32.6915,32.7099,319794.0
2022-05-25 11:35:00,35.66,35.68,35.57,35.63,428345.0,32.7191,32.7374,32.6365,32.6915,428345.0
2022-05-25 11:40:00,35.62,35.66,35.59,35.63,282262.0,32.6824,32.7191,32.6548,32.6915,282262.0
2022-05-25 11:45:00,35.63,35.69,35.61,35.66,201302.0,32.6915,32.7466,32.6732,32.7191,201302.0
2022-05-25 11:50:00,35.66,35.68,35.61,35.64,171722.0,32.7191,32.7374,32.6732,32.7007,171722.0
2022-05-25 11:55:00,35.64,35.69,35.62,35.64,254046.0,32.7007,32.7466,32.6824,32.7007,254046.0
2022-05-25 12:00:00,35.64,35.7,35.63,35.66,304897.0,32.7007,32.7558,32.6915,32.7191,304897.0
2022-05-25 12:05:00,35.66,35.67,35.56,35.59,259988.0,32.7191,32.7282,32.6273,32.6548,259988.0
2022-05-25 12:10:00,35.58,35.62,35.57,35.6,276773.0,32.6457,32.6824,32.6365,32.664,276773.0
2022-05-25 12:15:00,35.59,35.63,35.58,35.59,224967.0,32.6548,32.6915,32.6457,32.6548,224967.0
2022-05-25 12:20:00,35.59,35.59,35.5,35.51,257985.0,32.6548,32.6548,32.5723,32.5814,257985.0
2022-05-25 12:25:00,35.51,35.51,35.42,35.46,226610.0,32.5814,32.5814,32.4989,32.5356,226610.0
2022-05-25 12:30:00,35.45,35.5,35.44,35.45,163359.0,32.5264,32.5723,32.5172,32.5264,163359.0
2022-05-25 12:35:00,35.45,35.49,35.41,35.44,173432.0,32.5264,32.5631,32.4897,32.5172,173432.0
2022-05-25 12:40:00,35.44,35.47,35.42,35.47,193219.0,32.5172,32.5447,32.4989,32.5447,193219.0
2022-05-25 12:45:00,35.47,35.52,35.46,35.51,171282.0,32.5447,32.5906,32.5356,32.5814,171282.0
2022-05-25 12:50:00,35.5,35.51,35.43,35.45,183990.0,32.5723,32.5814,32.508,32.5264,183990.0
2022-05-25 12:55:00,35.45,35.53,35.43,35.51,199796.0,32.5264,32.5998,32.508,32.5814,199796.0
2022-05-25 13:00:00,35.51,35.51,35.46,35.48,153911.0,32.5814,32.5814,32.5356,32.5539,153911.0
2022-05-25 13:05:00,35.48,35.51,35.47,35.5,140272.0,32.5539,32.5814,32.5447,32.5723,140272.0
2022-05-25 13:10:00,35.5,35.51,35.42,35.49,221069.0,32.5723,32.5814,32.4989,32.5631,221069.0
2022-05-25 13:15:00,35.49,35.56,35.48,35.53,282702.0,32.5631,32.6273,32.5539,32.5998,282702.0
2022-05-25 13:20:00,35.53,35.56,35.5,35.53,230712.0,32.5998,32.6273,32.5723,32.5998,230712.0
2022-05-25 13:25:00,35.54,35.6,35.49,35.59,303332.0,32.609,32.664,32.5631,32.6548,303332.0
2022-05-25 13:30:00,35.59,35.61,35.56,35.58,294916.0,32.6548,32.6732,32.6273,32.6457,294916.0
2022-05-25 13:35:00,35.58,35.65,35.56,35.57,270807.0,32.6457,32.7099,32.6273,32.6365,270807.0
2022-05-25 13:40:00,35.57,35.61,35.55,35.59,177292.0,32.6365,32.6732,32.6181,32.6548,177292.0
2022-05-25 13:45:00,35.59,35.62,35.57,35.6,97191.0,32.6548,32.6824,32.6365,32.664,97191.0
2022-05-25 13:50:00,35.61,35.61,35.52,35.52,216228.0,32.6732,32.6732,32.5906,32.5906,216228.0
2022-05-25 13:55:00,35.52,35.61,35.52,35.58,204306.0,32.5906,32.6732,32.5906,32.6457,204306.0
2022-05-25 14:00:00,35.59,35.75,35.55,35.68,722848.0,32.6548,32.8016,32.6181,32.7374,722848.0
2022-05-25 14:05:00,35.69,35.72,35.44,35.52,912407.0,32.7466,32.7741,32.5172,32.5906,912407.0
2022-05-25 14:10:00,35.53,35.69,35.52,35.65,617444.0,32.5998,32.7466,32.5906,32.7099,617444.0
2022-05-25 14:15:00,35.65,35.83,35.63,35.71,513314.0,32.7099,32.875,32.6915,32.7649,513314.0
2022-05-25 14:20:00,35.71,35.8,35.68,35.75,341930.0,32.7649,32.8475,32.7374,32.8016,341930.0
2022-05-25 14:25:00,35.75,35.87,35.73,35.82,413264.0,32.8016,32.9117,32.7833,32.8659,413264.0
2022-05-25 14:30:00,35.83,35.89,35.78,35.87,569296.0,32.875,32.9301,32.8292,32.9117,569296.0
2022-05-25 14:35:00,35.87,35.95,35.84,35.86,677449.0,32.9117,32.9851,32.8842,32.9026,677449.0
2022-05-25 14:40:00,35.87,35.97,35.84,35.89,368016.0,32.9117,33.0035,32.8842,32.9301,368016.0
2022-05-25 14:45:00,35.89,35.96,35.87,35.91,356840.0,32.9301,32.9943,32.9117,32.9484,356840.0
2022-05-25 14:50:00,35.93,36.03,35.86,36.03,623575.0,32.9668,33.0585,32.9026,33.0585,623575.0
2022-05-25 14:55:00,36.04,36.09,36.01,36.07,591167.0,33.0677,33.1136,33.0402,33.0952,591167.0
2022-05-25 15:00:00,36.07,36.23,36.05,36.2,694976.0,33.0952,33.2421,33.0769,33.2145,694976.0
2022-05-25 15:05:00,36.2,36.24,36.16,36.22,442115.0,33.2145,33.2512,33.1778,33.2329,442115.0
2022-05-25 15:10:00,36.21,36.27,36.19,36.26,733504.0,33.2237,33.2788,33.2054,33.2696,733504.0
2022-05-25 15:15:00,36.26,36.26,36.19,36.22,601030.0,33.2696,33.2696,33.2054,33.2329,601030.0
2022-05-25 15:20:00,36.22,36.25,36.16,36.19,343701.0,33.2329,33.2604,33.1778,33.2054,343701.0
2022-05-25 15:25:00,36.19,36.23,36.14,36.16,452580.0,33.2054,33.2421,33.1595,33.1778,452580.0
2022-05-25 15:30:00,36.16,36.18,36.07,36.09,1400647.0,33.1778,33.1962,33.0952,33.1136,1400647.0
2022-05-25 15:35:00,36.09,36.1,36.04,36.06,862046.0,33.1136,33.1228,33.0677,33.0861,862046.0
2022-05-25 15:40:00,36.05,36.08,36.03,36.05,791550.0,33.0769,33.1044,33.0585,33.0769,791550.0
2022-05-25 15:45:00,36.06,36.06,35.94,35.97,1863693.0,33.0861,33.0861,32.976,33.0035,1863693.0
2022-05-25 15:50:00,35.96,35.97,35.86,35.93,1794438.0,32.9943,33.0035,32.9026,32.9668,1794438.0
2022-05-25 15:55:00,35.92,35.94,35.75,35.88,4869846.0,32.9576,32.976,32.8016,32.9209,4869846.0
2022-05-26 09:30:00,36.53,36.6,36.36,36.45,1295694.0,33.5173,33.5815,33.3613,33.4439,1295694.0
2022-05-26 09:35:00,36.46,36.58,36.39,36.44,1076935.0,33.4531,33.5632,33.3889,33.4347,1076935.0
2022-05-26 09:40:00,36.45,36.52,36.36,36.39,1612698.0,33.4439,33.5081,33.3613,33.3889,1612698.0
2022-05-26 09:45:00,36.4,36.6,36.34,36.5,1554317.0,33.398,33.5815,33.343,33.4898,1554317.0
2022-05-26 09:50:00,36.49,36.63,36.46,36.52,995388.0,33.4806,33.6091,33.4531,33.5081,995388.0
2022-05-26 09:55:00,36.53,36.61,36.48,36.49,1471589.0,33.5173,33.5907,33.4714,33.4806,1471589.0
2022-05-26 10:00:00,36.49,36.58,36.46,36.58,772217.0,33.4806,33.5632,33.4531,33.5632,772217.0
2022-05-26 10:05:00,36.58,36.64,36.55,36.62,454091.0,33.5632,33.6182,33.5357,33.5999,454091.0
2022-05-26 10:10:00,36.62,36.77,36.58,36.72,670746.0,33.5999,33.7375,33.5632,33.6916,670746.0
2022-05-26 10:15:00,36.72,36.78,36.69,36.72,531653.0,33.6916,33.7467,33.6641,33.6916,531653.0
2022-05-26 10:20:00,36.73,36.79,36.7,36.77,721269.0,33.7008,33.7559,33.6733,33.7375,721269.0
2022-05-26 10:25:00,36.76,36.77,36.66,36.67,540351.0,33.7283,33.7375,33.6366,33.6458,540351.0
2022-05-26 10:30:00,36.67,36.69,36.56,36.67,4437024.0,33.6458,33.6641,33.5448,33.6458,4437024.0
2022-05-26 10:35:00,36.68,36.74,36.67,36.7,559190.0,33.6549,33.71,33.6458,33.6733,559190.0
2022-05-26 10:40:00,36.7,36.71,36.64,36.65,446961.0,33.6733,33.6825,33.6182,33.6274,446961.0
2022-05-26 10:45:00,36.65,36.65,36.52,36.57,477185.0,33.6274,33.6274,33.5081,33.554,477185.0
2022-05-26 10:50:00,36.58,36.66,36.58,36.63,331665.0,33.5632,33.6366,33.5632,33.6091,331665.0
2022-05-26 10:55:00,36.63,36.64,36.56,36.59,381844.0,33.6091,33.6182,33.5448,33.5724,381844.0
2022-05-26 11:00:00,36.6,36.64,36.58,36.64,555681.0,33.5815,33.6182,33.5632,33.6182,555681.0
2022-05-26 11:05:00,36.64,36.65,36.61,36.64,352046.0,33.6182,33.6274,33.5907,33.6182,352046.0
2022-05-26 11:10:00,36.64,36.71,36.64,36.7,352373.0,33.6182,33.6825,33.6182,33.6733,352373.0
2022-05-26 11:15:00,36.69,36.7,36.65,36.66,337391.0,33.6641,33.6733,33.6274,33.6366,337391.0
2022-05-26 11:20:00,36.66,36.71,36.64,36.66,414487.0,33.6366,33.6825,33.6182,33.6366,414487.0
2022-05-26 11:25:00,36.67,36.68,36.62,36.66,484354.0,33.6458,33.6549,33.5999,33.6366,484354.0
2022-05-26 11:30:00,36.66,36.67,36.57,36.57,506466.0,33.6366,33.6458,33.554,33.554,506466.0
2022-05-26 11:35:00,36.57,36.64,36.56,36.59,392489.0,33.554,33.6182,33.5448,33.5724,392489.0
2022-05-26 11:40:00,36.59,36.62,36.55,36.57,343178.0,33.5724,33.5999,33.5357,33.554,343178.0
2022-05-26 11:45:00,36.58,36.58,36.5,36.5,419212.0,33.5632,33.5632,33.4898,33.4898,419212.0
2022-05-26 11:50:00,36.51,36.51,36.42,36.47,679582.0,33.499,33.499,33.4164,33.4623,679582.0
2022-05-26 11:55:00,36.47,36.56,36.46,36.54,528302.0,33.4623,33.5448,33.4531,33.5265,528302.0
2022-05-26 12:00:00,36.53,36.61,36.51,36.6,404088.0,33.5173,33.5907,33.499,33.5815,404088.0
2022-05-26 12:05:00,36.6,36.61,36.57,36.59,281168.0,33.5815,33.5907,33.554,33.5724,281168.0
2022-05-26 12:10:00,36.58,36.67,36.58,36.66,424832.0,33.5632,33.6458,33.5632,33.6366,424832.0
2022-05-26 12:15:00,36.66,36.68,36.64,36.67,471915.0,33.6366,33.6549,33.6182,33.6458,471915.0
2022-05-26 12:20:00,36.68,36.69,36.65,36.69,706363.0,33.6549,33.6641,33.6274,33.6641,706363.0
2022-05-26 12:25:00,36.69,36.69,36.65,36.67,334495.0,33.6641,33.6641,33.6274,33.6458,334495.0
2022-05-26 12:30:00,36.67,36.71,36.65,36.65,286061.0,33.6458,33.6825,33.6274,33.6274,286061.0
2022-05-26 12:35:00,36.66,36.66,36.63,36.63,227694.0,33.6366,33.6366,33.6091,33.6091,227694.0
2022-05-26 12:40:00,36.63,36.66,36.62,36.63,295446.0,33.6091,33.6366,33.5999,33.6091,295446.0
2022-05-26 12:45:00,36.64,36.7,36.6,36.69,349276.0,33.6182,33.6733,33.5815,33.6641,349276.0
2022-05-26 12:50:00,36.69,36.73,36.69,36.73,279386.0,33.6641,33.7008,33.6641,33.7008,279386.0
2022-05-26 12:55:00,36.73,36.77,36.72,36.76,311154.0,33.7008,33.7375,33.6916,33.7283,311154.0
2022-05-26 13:00:00,36.77,36.78,36.73,36.76,202061.0,33.7375,33.7467,33.7008,33.7283,202061.0
2022-05-26 13:05:00,36.76,36.78,36.74,36.76,843322.0,33.7283,33.7467,33.71,33.7283,843322.0
2022-05-26 13:10:00,36.76,36.77,36.71,36.73,337509.0,33.7283,33.7375,33.6825,33.7008,337509.0
2022-05-26 13:15:00,36.73,36.74,36.69,36.7,189458.0,33.7008,33.71,33.6641,33.6733,189458.0
2022-05-26 13:20:00,36.7,36.73,36.65,36.65,294113.0,33.6733,33.7008,33.6274,33.6274,294113.0
2022-05-26 13:25:00,36.66,36.7,36.63,36.66,250030.0,33.6366,33.6733,33.6091,33.6366,250030.0
2022-05-26 13:30:00,36.66,36.69,36.65,36.69,125761.0,33.6366,33.6641,33.6274,33.6641,125761.0
2022-05-26 13:35:00,36.69,36.69,36.64,36.65,239809.0,33.6641,33.6641,33.6182,33.6274,239809.0
2022-05-26 13:40:00,36.66,36.67,36.64,36.65,179607.0,33.6366,33.6458,33.6182,33.6274,179607.0
2022-05-26 13:45:00,36.65,36.66,36.63,36.66,279201.0,33.6274,33.6366,33.6091,33.6366,279201.0
2022-05-26 13:50:00,36.65,36.67,36.64,36.66,256822.0,33.6274,33.6458,33.6182,33.6366,256822.0
2022-05-26 13:55:00,36.66,36.73,36.64,36.72,373279.0,33.6366,33.7008,33.6182,33.6916,373279.0
2022-05-26 14:00:00,36.73,36.75,36.65,36.69,545663.0,33.7008,33.7192,33.6274,33.6641,545663.0
2022-05-26 14:05:00,36.69,36.71,36.66,36.68,912699.0,33.6641,33.6825,33.6366,33.6549,912699.0
2022-05-26 14:10:00,36.68,36.69,36.66,36.68,387357.0,33.6549,33.6641,33.6366,33.6549,387357.0
2022-05-26 14:15:00,36.68,36.69,36.65,36.66,391180.0,33.6549,33.6641,33.6274,33.6366,391180.0
2022-05-26 14:20:00,36.66,36.72,36.66,36.7,938984.0,33.6366,33.6916,33.6366,33.6733,938984.0
2022-05-26 14:25:00,36.69,36.7,36.65,36.66,348830.0,33.6641,33.6733,33.6274,33.6366,348830.0
2022-05-26 14:30:00,36.66,36.68,36.62,36.64,250427.0,33.6366,33.6549,33.5999,33.6182,250427.0
2022-05-26 14:35:00,36.64,36.64,36.58,36.61,286444.0,33.6182,33.6182,33.5632,33.5907,286444.0
2022-05-26 14:40:00,36.6,36.65,36.59,36.64,262543.0,33.5815,33.6274,33.5724,33.6182,262543.0
2022-05-26 14:45:00,36.64,36.65,36.61,36.64,237840.0,33.6182,33.6274,33.5907,33.6182,237840.0
2022-05-26 14:50:00,36.63,36.67,36.63,36.64,422341.0,33.6091,33.6458,33.6091,33.6182,422341.0
2022-05-26 14:55:00,36.64,36.68,36.62,36.67,238959.0,33.6182,33.6549,33.5999,33.6458,238959.0
2022-05-26 15:00:00,36.66,36.67,36.58,36.61,313433.0,33.6366,33.6458,33.5632,33.5907,313433.0
2022-05-26 15:05:00,36.61,36.66,36.6,36.65,340329.0,33.5907,33.6366,33.5815,33.6274,340329.0
2022-05-26 15:10:00,36.65,36.66,36.59,36.62,302324.0,33.6274,33.6366,33.5724,33.5999,302324.0
2022-05-26 15:15:00,36.62,36.63,36.56,36.6,540986.0,33.5999,33.6091,33.5448,33.5815,540986.0
2022-05-26 15:20:00,36.6,36.63,36.56,36.63,321120.0,33.5815,33.6091,33.5448,33.6091,321120.0
2022-05-26 15:25:00,36.63,36.7,36.62,36.66,516574.0,33.6091,33.6733,33.5999,33.6366,516574.0
2022-05-26 15:30:00,36.66,36.73,36.66,36.7,1376316.0,33.6366,33.7008,33.6366,33.6733,1376316.0
2022-05-26 15:35:00,36.71,36.73,36.68,36.73,832880.0,33.6825,33.7008,33.6549,33.7008,832880.0
2022-05-26 15:40:00,36.73,36.77,36.72,36.76,1378850.0,33.7008,33.7375,33.6916,33.7283,1378850.0
2022-05-26 15:45:00,36.76,36.83,36.73,36.8,1369411.0,33.7283,33.7926,33.7008,33.765,1369411.0
2022-05-26 15:50:00,36.81,36.84,36.7,36.7,1484978.0,33.7742,33.8017,33.6733,33.6733,1484978.0
2022-05-26 15:55:00,36.7,36.73,36.65,36.67,2469759.0,33.6733,33.7008,33.6274,33.6458,2469759.0
2022-05-27 09:30:00,36.89,36.99,36.71,36.76,2071884.0,33.8476,33.9394,33.6825,33.7283,2071884.0
2022-05-27 09:35:00,36.76,36.77,36.65,36.72,875884.0,33.7283,33.7375,33.6274,33.6916,875884.0
2022-05-27 09:40:00,36.72,36.84,36.65,36.77,810342.0,33.6916,33.8017,33.6274,33.7375,810342.0
2022-05-27 09:45:00,36.77,37.01,36.77,37.0,712319.0,33.7375,33.9577,33.7375,33.9485,712319.0
2022-05-27 09:50:00,37.0,37.05,36.95,37.0,1268876.0,33.9485,33.9944,33.9027,33.9485,1268876.0
2022-05-27 09:55:00,37.0,37.02,36.91,36.93,523722.0,33.9485,33.9669,33.866,33.8843,523722.0
2022-05-27 10:00:00,36.93,36.97,36.89,36.95,541859.0,33.8843,33.921,33.8476,33.9027,541859.0
2022-05-27 10:05:00,36.95,36.98,36.82,36.9,544480.0,33.9027,33.9302,33.7834,33.8568,544480.0
2022-05-27 10:10:00,36.89,36.97,36.85,36.9,394336.0,33.8476,33.921,33.8109,33.8568,394336.0
2022-05-27 10:15:00,36.9,36.95,36.88,36.92,278730.0,33.8568,33.9027,33.8384,33.8751,278730.0
2022-05-27 10:20:00,36.91,36.96,36.89,36.91,235450.0,33.866,33.9118,33.8476,33.866,235450.0
2022-05-27 10:25:00,36.91,36.91,36.77,36.79,366167.0,33.866,33.866,33.7375,33.7559,366167.0
2022-05-27 10:30:00,36.79,36.81,36.75,36.77,320454.0,33.7559,33.7742,33.7192,33.7375,320454.0
2022-05-27 10:35:00,36.76,36.79,36.69,36.7,453116.0,33.7283,33.7559,33.6641,33.6733,453116.0
2022-05-27 10:40:00,36.7,36.72,36.65,36.7,497508.0,33.6733,33.6916,33.6274,33.6733,497508.0
2022-05-27 10:45:00,36.71,36.71,36.62,36.68,435385.0,33.6825,33.6825,33.5999,33.6549,435385.0
2022-05-27 10:50:00,36.68,36.69,36.63,36.69,296437.0,33.6549,33.6641,33.6091,33.6641,296437.0
2022-05-27 10:55:00,36.69,36.7,36.62,36.64,346336.0,33.6641,33.6733,33.5999,33.6182,346336.0
2022-05-27 11:00:00,36.64,36.66,36.58,36.61,404293.0,33.6182,33.6366,33.5632,33.5907,404293.0
2022-05-27 11:05:00,36.61,36.66,36.59,36.64,233653.0,33.5907,33.6366,33.5724,33.6182,233653.0
2022-05-27 11:10:00,36.64,36.69,36.62,36.66,253551.0,33.6182,33.6641,33.5999,33.6366,253551.0
2022-05-27 11:15:00,36.66,36.7,36.64,36.68,283659.0,33.6366,33.6733,33.6182,33.6549,283659.0
2022-05-27 11:20:00,36.68,36.71,36.63,36.64,408747.0,33.6549,33.6825,33.6091,33.6182,408747.0
2022-05-27 11:25:00,36.65,36.69,36.62,36.68,218789.0,33.6274,33.6641,33.5999,33.6549,218789.0
2022-05-27 11:30:00,36.69,36.69,36.64,36.65,283849.0,33.6641,33.6641,33.6182,33.6274,283849.0
2022-05-27 11:35:00,36.64,36.66,36.59,36.64,321965.0,33.6182,33.6366,33.5724,33.6182,321965.0
2022-05-27 11:40:00,36.64,36.71,36.62,36.69,246405.0,33.6182,33.6825,33.5999,33.6641,246405.0
2022-05-27 11:45:00,36.68,36.76,36.67,36.73,294228.0,33.6549,33.7283,33.6458,33.7008,294228.0
2022-05-27 11:50:00,36.73,36.76,36.72,36.74,163143.0,33.7008,33.7283,33.6916,33.71,163143.0
2022-05-27 11:55:00,36.73,36.75,36.72,36.73,104836.0,33.7008,33.7192,33.6916,33.7008,104836.0
2022-05-27 12:00:00,36.73,36.78,36.73,36.75,281125.0,33.7008,33.7467,33.7008,33.7192,281125.0
2022-05-27 12:05:00,36.76,36.76,36.68,36.7,265229.0,33.7283,33.7283,33.6549,33.6733,265229.0
2022-05-27 12:10:00,36.7,36.74,36.7,36.73,162259.0,33.6733,33.71,33.6733,33.7008,162259.0
2022-05-27 12:15:00,36.74,36.74,36.7,36.73,248158.0,33.71,33.71,33.6733,33.7008,248158.0
2022-05-27 12:20:00,36.72,36.77,36.71,36.72,279133.0,33.6916,33.7375,33.6825,33.6916,279133.0
2022-05-27 12:25:00,36.72,36.72,36.68,36.7,223700.0,33.6916,33.6916,33.6549,33.6733,223700.0
2022-05-27 12:30:00,36.7,36.72,36.69,36.7,171338.0,33.6733,33.6916,33.6641,33.6733,171338.0
2022-05-27 12:35:00,36.7,36.72,36.67,36.69,225087.0,33.6733,33.6916,33.6458,33.6641,225087.0
2022-05-27 12:40:00,36.69,36.72,36.67,36.72,193258.0,33.6641,33.6916,33.6458,33.6916,193258.0
2022-05-27 12:45:00,36.71,36.72,36.67,36.68,207308.0,33.6825,33.6916,33.6458,33.6549,207308.0
2022-05-27 12:50:00,36.68,36.72,36.67,36.7,240972.0,33.6549,33.6916,33.6458,33.6733,240972.0
2022-05-27 12:55:00,36.7,36.72,36.68,36.7,202771.0,33.6733,33.6916,33.6549,33.6733,202771.0
2022-05-27 13:00:00,36.7,36.71,36.67,36.69,151516.0,33.6733,33.6825,33.6458,33.6641,151516.0
2022-05-27 13:05:00,36.69,36.71,36.67,36.71,155686.0,33.6641,33.6825,33.6458,33.6825,155686.0
2022-05-27 13:10:00,36.7,36.71,36.67,36.69,204486.0,33.6733,33.6825,33.6458,33.6641,204486.0
2022-05-27 13:15:00,36.69,36.69,36.64,36.67,182643.0,33.6641,33.6641,33.6182,33.6458,182643.0
2022-05-27 13:20:00,36.68,36.68,36.63,36.63,175558.0,33.6549,33.6549,33.6091,33.6091,175558.0
2022-05-27 13:25:00,36.64,36.65,36.62,36.64,154956.0,33.6182,33.6274,33.5999,33.6182,154956.0
2022-05-27 13:30:00,36.64,36.69,36.64,36.65,273854.0,33.6182,33.6641,33.6182,33.6274,273854.0
2022-05-27 13:35:00,36.64,36.66,36.62,36.64,236390.0,33.6182,33.6366,33.5999,33.6182,236390.0
2022-05-27 13:40:00,36.64,36.66,36.61,36.65,242651.0,33.6182,33.6366,33.5907,33.6274,242651.0
2022-05-27 13:45:00,36.65,36.66,36.63,36.64,133282.0,33.6274,33.6366,33.6091,33.6182,133282.0
2022-05-27 13:50:00,36.64,36.66,36.61,36.65,186382.0,33.6182,33.6366,33.5907,33.6274,186382.0
2022-05-27 13:55:00,36.64,36.67,36.63,36.66,239769.0,33.6182,33.6458,33.6091,33.6366,239769.0
2022-05-27 14:00:00,36.66,36.66,36.63,36.66,208111.0,33.6366,33.6366,33.6091,33.6366,208111.0
2022-05-27 14:05:00,36.65,36.68,36.64,36.68,185041.0,33.6274,33.6549,33.6182,33.6549,185041.0
2022-05-27 14:10:00,36.68,36.68,36.66,36.67,142808.0,33.6549,33.6549,33.6366,33.6458,142808.0
2022-05-27 14:15:00,36.66,36.74,36.65,36.74,251279.0,33.6366,33.71,33.6274,33.71,251279.0
2022-05-27 14:20:00,36.73,36.74,36.72,36.73,226614.0,33.7008,33.71,33.6916,33.7008,226614.0
2022-05-27 14:25:00,36.73,36.75,36.72,36.74,278749.0,33.7008,33.7192,33.6916,33.71,278749.0
2022-05-27 14:30:00,36.73,36.78,36.73,36.77,256714.0,33.7008,33.7467,33.7008,33.7375,256714.0
2022-05-27 14:35:00,36.77,36.78,36.74,36.76,231530.0,33.7375,33.7467,33.71,33.7283,231530.0
2022-05-27 14:40:00,36.77,36.77,36.73,36.76,135730.0,33.7375,33.7375,33.7008,33.7283,135730.0
2022-05-27 14:45:00,36.76,36.78,36.75,36.77,144194.0,33.7283,33.7467,33.7192,33.7375,144194.0
2022-05-27 14:50:00,36.77,36.79,36.75,36.78,185942.0,33.7375,33.7559,33.7192,33.7467,185942.0
2022-05-27 14:55:00,36.77,36.84,36.77,36.83,257761.0,33.7375,33.8017,33.7375,33.7926,257761.0
2022-05-27 15:00:00,36.83,36.85,36.8,36.84,265444.0,33.7926,33.8109,33.765,33.8017,265444.0
2022-05-27 15:05:00,36.84,36.9,36.82,36.89,337386.0,33.8017,33.8568,33.7834,33.8476,337386.0
2022-05-27 15:10:00,36.89,36.9,36.86,36.9,234999.0,33.8476,33.8568,33.8201,33.8568,234999.0
2022-05-27 15:15:00,36.9,36.92,36.87,36.92,332872.0,33.8568,33.8751,33.8293,33.8751,332872.0
2022-05-27 15:20:00,36.91,36.97,36.9,36.97,343243.0,33.866,33.921,33.8568,33.921,343243.0
2022-05-27 15:25:00,36.97,36.98,36.93,36.94,358692.0,33.921,33.9302,33.8843,33.8935,358692.0
2022-05-27 15:30:00,36.94,37.0,36.93,36.95,1244049.0,33.8935,33.9485,33.8843,33.9027,1244049.0
2022-05-27 15:35:00,36.95,36.96,36.9,36.93,527578.0,33.9027,33.9118,33.8568,33.8843,527578.0
2022-05-27 15:40:00,36.92,36.95,36.91,36.94,770103.0,33.8751,33.9027,33.866,33.8935,770103.0
2022-05-27 15:45:00,36.94,36.95,36.9,36.93,771033.0,33.8935,33.9027,33.8568,33.8843,771033.0
2022-05-27 15:50:00,36.93,36.99,36.89,36.94,1118613.0,33.8843,33.9394,33.8476,33.8935,1118613.0
2022-05-27 15:55:00,36.94,37.03,36.93,37.02,2568519.0,33.8935,33.9761,33.8843,33.9669,2568519.0
2022-05-31 09:30:00,36.82,36.87,36.61,36.76,1831818.0,33.7834,33.8293,33.5907,33.7283,1831818.0
2022-05-31 09:35:00,36.76,36.95,36.7,36.88,1251822.0,33.7283,33.9027,33.6733,33.8384,1251822.0
2022-05-31 09:40:00,36.88,36.95,36.82,36.86,695948.0,33.8384,33.9027,33.7834,33.8201,695948.0
2022-05-31 09:45:00,36.86,37.09,36.85,37.0,1455501.0,33.8201,34.0311,33.8109,33.9485,1455501.0
2022-05-31 09:50:00,37.01,37.24,37.0,37.22,666236.0,33.9577,34.1688,33.9485,34.1504,666236.0
2022-05-31 09:55:00,37.21,37.28,37.15,37.18,752862.0,34.1412,34.2055,34.0862,34.1137,752862.0
2022-05-31 10:00:00,37.18,37.25,37.04,37.05,555064.0,34.1137,34.1779,33.9853,33.9944,555064.0
2022-05-31 10:05:00,37.04,37.1,36.99,37.01,405859.0,33.9853,34.0403,33.9394,33.9577,405859.0
2022-05-31 10:10:00,37.0,37.14,36.98,37.13,439343.0,33.9485,34.077,33.9302,34.0678,439343.0
2022-05-31 10:15:00,37.13,37.22,37.12,37.2,410606.0,34.0678,34.1504,34.0587,34.1321,410606.0
2022-05-31 10:20:00,37.2,37.33,37.17,37.19,745007.0,34.1321,34.2513,34.1045,34.1229,745007.0
2022-05-31 10:25:00,37.19,37.2,37.07,37.09,326984.0,34.1229,34.1321,34.0128,34.0311,326984.0
2022-05-31 10:30:00,37.09,37.16,36.98,36.99,442039.0,34.0311,34.0954,33.9302,33.9394,442039.0
2022-05-31 10:35:00,36.98,37.03,36.9,36.93,782628.0,33.9302,33.9761,33.8568,33.8843,782628.0
2022-05-31 10:40:00,36.93,36.99,36.88,36.96,543915.0,33.8843,33.9394,33.8384,33.9118,543915.0
2022-05-31 10:45:00,36.96,37.07,36.94,37.03,387044.0,33.9118,34.0128,33.8935,33.9761,387044.0
2022-05-31 10:50:00,37.04,37.12,37.02,37.11,338325.0,33.9853,34.0587,33.9669,34.0495,338325.0
2022-05-31 10:55:00,37.12,37.12,37.04,37.05,356618.0,34.0587,34.0587,33.9853,33.9944,356618.0
2022-05-31 11:00:00,37.05,37.1,37.01,37.08,324254.0,33.9944,34.0403,33.9577,34.022,324254.0
2022-05-31 11:05:00,37.08,37.09,36.94,37.0,326198.0,34.022,34.0311,33.8935,33.9485,326198.0
2022-05-31 11:10:00,36.99,37.02,36.95,36.98,387029.0,33.9394,33.9669,33.9027,33.9302,387029.0
2022-05-31 11:15:00,36.98,37.02,36.92,37.0,333417.0,33.9302,33.9669,33.8751,33.9485,333417.0
2022-05-31 11:20:00,36.99,37.06,36.96,37.02,219696.0,33.9394,34.0036,33.9118,33.9669,219696.0
2022-05-31 11:25:00,37.02,37.12,37.0,37.08,347194.0,33.9669,34.0587,33.9485,34.022,347194.0
2022-05-31 11:30:00,37.08,37.11,37.02,37.03,304263.0,34.022,34.0495,33.9669,33.9761,304263.0
2022-05-31 11:35:00,37.03,37.14,37.01,37.13,256057.0,33.9761,34.077,33.9577,34.0678,256057.0
2022-05-31 11:40:00,37.13,37.18,37.08,37.15,167648.0,34.0678,34.1137,34.022,34.0862,167648.0
2022-05-31 11:45:00,37.16,37.21,37.15,37.2,307350.0,34.0954,34.1412,34.0862,34.1321,307350.0
2022-05-31 11:50:00,37.2,37.29,37.19,37.27,379234.0,34.1321,34.2146,34.1229,34.1963,379234.0
2022-05-31 11:55:00,37.27,37.33,37.27,37.31,227455.0,34.1963,34.2513,34.1963,34.233,227455.0
2022-05-31 12:00:00,37.32,37.42,37.3,37.41,343569.0,34.2422,34.3339,34.2238,34.3247,343569.0
2022-05-31 12:05:00,37.41,37.42,37.31,37.32,325750.0,34.3247,34.3339,34.233,34.2422,325750.0
2022-05-31 12:10:00,37.32,37.36,37.25,37.25,195812.0,34.2422,34.2789,34.1779,34.1779,195812.0
2022-05-31 12:15:00,37.25,37.28,37.21,37.27,405493.0,34.1779,34.2055,34.1412,34.1963,405493.0
2022-05-31 12:20:00,37.28,37.29,37.22,37.25,277018.0,34.2055,34.2146,34.1504,34.1779,277018.0
2022-05-31 12:25:00,37.25,37.29,37.25,37.29,155216.0,34.1779,34.2146,34.1779,34.2146,155216.0
2022-05-31 12:30:00,37.29,37.3,37.26,37.3,202630.0,34.2146,34.2238,34.1871,34.2238,202630.0
2022-05-31 12:35:00,37.3,37.34,37.25,37.33,299032.0,34.2238,34.2605,34.1779,34.2513,299032.0
2022-05-31 12:40:00,37.33,37.4,37.32,37.34,217892.0,34.2513,34.3156,34.2422,34.2605,217892.0
2022-05-31 12:45:00,37.34,37.36,37.32,37.36,136882.0,34.2605,34.2789,34.2422,34.2789,136882.0
2022-05-31 12:50:00,37.36,37.41,37.34,37.4,167015.0,34.2789,34.3247,34.2605,34.3156,167015.0
2022-05-31 12:55:00,37.4,37.41,37.33,37.33,220834.0,34.3156,34.3247,34.2513,34.2513,220834.0
2022-05-31 13:00:00,37.33,37.35,37.23,37.29,288444.0,34.2513,34.2697,34.1596,34.2146,288444.0
2022-05-31 13:05:00,37.29,37.38,37.28,37.37,183907.0,34.2146,34.2972,34.2055,34.288,183907.0
2022-05-31 13:10:00,37.36,37.37,37.27,37.27,226304.0,34.2789,34.288,34.1963,34.1963,226304.0
2022-05-31 13:15:00,37.28,37.28,37.16,37.23,357058.0,34.2055,34.2055,34.0954,34.1596,357058.0
2022-05-31 13:20:00,37.24,37.26,37.19,37.23,175454.0,34.1688,34.1871,34.1229,34.1596,175454.0
2022-05-31 13:25:00,37.23,37.26,37.2,37.22,273896.0,34.1596,34.1871,34.1321,34.1504,273896.0
2022-05-31 13:30:00,37.22,37.3,37.21,37.27,305902.0,34.1504,34.2238,34.1412,34.1963,305902.0
2022-05-31 13:35:00,37.27,37.33,37.26,37.32,306414.0,34.1963,34.2513,34.1871,34.2422,306414.0
2022-05-31 13:40:00,37.32,37.39,37.3,37.38,269831.0,34.2422,34.3064,34.2238,34.2972,269831.0
2022-05-31 13:45:00,37.37,37.38,37.29,37.33,243080.0,34.288,34.2972,34.2146,34.2513,243080.0
2022-05-31 13:50:00,37.33,37.45,37.33,37.43,248071.0,34.2513,34.3614,34.2513,34.3431,248071.0
2022-05-31 13:55:00,37.42,37.48,37.4,37.46,263032.0,34.3339,34.389,34.3156,34.3706,263032.0
2022-05-31 14:00:00,37.47,37.47,37.38,37.4,288321.0,34.3798,34.3798,34.2972,34.3156,288321.0
2022-05-31 14:05:00,37.4,37.46,37.39,37.45,376389.0,34.3156,34.3706,34.3064,34.3614,376389.0
2022-05-31 14:10:00,37.44,37.47,37.42,37.45,236149.0,34.3523,34.3798,34.3339,34.3614,236149.0
2022-05-31 14:15:00,37.45,37.5,37.44,37.5,559520.0,34.3614,34.4073,34.3523,34.4073,559520.0
2022-05-31 14:20:00,37.5,37.53,37.41,37.46,603189.0,34.4073,34.4348,34.3247,34.3706,603189.0
2022-05-31 14:25:00,37.47,37.47,37.41,37.43,528991.0,34.3798,34.3798,34.3247,34.3431,528991.0
2022-05-31 14:30:00,37.43,37.47,37.38,37.39,298086.0,34.3431,34.3798,34.2972,34.3064,298086.0
2022-05-31 14:35:00,37.39,37.44,37.38,37.4,272807.0,34.3064,34.3523,34.2972,34.3156,272807.0
2022-05-31 14:40:00,37.4,37.4,37.31,37.33,369514.0,34.3156,34.3156,34.233,34.2513,369514.0
2022-05-31 14:45:00,37.32,37.33,37.22,37.26,306595.0,34.2422,34.2513,34.1504,34.1871,306595.0
2022-05-31 14:50:00,37.26,37.29,37.19,37.2,500109.0,34.1871,34.2146,34.1229,34.1321,500109.0
2022-05-31 14:55:00,37.2,37.27,37.16,37.23,341851.0,34.1321,34.1963,34.0954,34.1596,341851.0
2022-05-31 15:00:00,37.23,37.24,37.15,37.23,326677.0,34.1596,34.1688,34.0862,34.1596,326677.0
2022-05-31 15:05:00,37.23,37.29,37.19,37.27,303069.0,34.1596,34.2146,34.1229,34.1963,303069.0
2022-05-31 15:10:00,37.27,37.29,37.2,37.29,310166.0,34.1963,34.2146,34.1321,34.2146,310166.0
2022-05-31 15:15:00,37.29,37.42,37.27,37.29,607775.0,34.2146,34.3339,34.1963,34.2146,607775.0
2022-05-31 15:20:00,37.29,37.37,37.28,37.36,506308.0,34.2146,34.288,34.2055,34.2789,506308.0
2022-05-31 15:25:00,37.36,37.4,37.33,37.39,379592.0,34.2789,34.3156,34.2513,34.3064,379592.0
2022-05-31 15:30:00,37.38,37.46,37.38,37.43,806804.0,34.2972,34.3706,34.2972,34.3431,806804.0
2022-05-31 15:35:00,37.42,37.43,37.36,37.38,641269.0,34.3339,34.3431,34.2789,34.2972,641269.0
2022-05-31 15:40:00,37.38,37.43,37.35,37.36,915325.0,34.2972,34.3431,34.2697,34.2789,915325.0
2022-05-31 15:45:00,37.36,37.39,37.33,37.38,1072033.0,34.2789,34.3064,34.2513,34.2972,1072033.0
2022-05-31 15:50:00,37.37,37.45,37.33,37.34,1612061.0,34.288,34.3614,34.2513,34.2605,1612061.0
2022-05-31 15:55:00,37.34,37.34,37.09,37.21,3360971.0,34.2605,34.2605,34.0311,34.1412,3360971.0
2022-06-01 09:30:00,37.46,37.47,37.01,37.06,1215316.0,34.3706,34.3798,33.9577,34.0036,1215316.0
2022-06-01 09:35:00,37.05,37.16,36.96,37.03,686821.0,33.9944,34.0954,33.9118,33.9761,686821.0
2022-06-01 09:40:00,37.03,37.18,37.01,37.16,482700.0,33.9761,34.1137,33.9577,34.0954,482700.0
2022-06-01 09:45:00,37.17,37.2,37.07,37.14,424837.0,34.1045,34.1321,34.0128,34.077,424837.0
2022-06-01 09:50:00,37.14,37.21,37.04,37.09,439915.0,34.077,34.1412,33.9853,34.0311,439915.0
2022-06-01 09:55:00,37.08,37.1,36.91,37.0,538310.0,34.022,34.0403,33.866,33.9485,538310.0
2022-06-01 10:00:00,37.0,37.1,36.95,37.03,428261.0,33.9485,34.0403,33.9027,33.9761,428261.0
2022-06-01 10:05:00,37.04,37.04,36.88,36.95,418907.0,33.9853,33.9853,33.8384,33.9027,418907.0
2022-06-01 10:10:00,36.95,36.99,36.8,36.81,517993.0,33.9027,33.9394,33.765,33.7742,517993.0
2022-06-01 10:15:00,36.8,36.82,36.64,36.66,662874.0,33.765,33.7834,33.6182,33.6366,662874.0
2022-06-01 10:20:00,36.66,36.71,36.61,36.66,393895.0,33.6366,33.6825,33.5907,33.6366,393895.0
2022-06-01 10:25:00,36.65,36.7,36.57,36.58,371380.0,33.6274,33.6733,33.554,33.5632,371380.0
2022-06-01 10:30:00,36.57,36.63,36.48,36.48,457416.0,33.554,33.6091,33.4714,33.4714,457416.0
2022-06-01 10:35:00,36.48,36.53,36.43,36.46,402113.0,33.4714,33.5173,33.4256,33.4531,402113.0
2022-06-01 10:40:00,36.46,36.55,36.43,36.49,455355.0,33.4531,33.5357,33.4256,33.4806,455355.0
2022-06-01 10:45:00,36.5,36.52,36.45,36.46,241896.0,33.4898,33.5081,33.4439,33.4531,241896.0
2022-06-01 10:50:00,36.46,36.58,36.45,36.56,440550.0,33.4531,33.5632,33.4439,33.5448,440550.0
2022-06-01 10:55:00,36.56,36.63,36.55,36.62,279129.0,33.5448,33.6091,33.5357,33.5999,279129.0
2022-06-01 11:00:00,36.61,36.62,36.53,36.55,432063.0,33.5907,33.5999,33.5173,33.5357,432063.0
2022-06-01 11:05:00,36.54,36.59,36.47,36.49,379046.0,33.5265,33.5724,33.4623,33.4806,379046.0
2022-06-01 11:10:00,36.49,36.57,36.48,36.54,255940.0,33.4806,33.554,33.4714,33.5265,255940.0
2022-06-01 11:15:00,36.55,36.56,36.45,36.49,316060.0,33.5357,33.5448,33.4439,33.4806,316060.0
2022-06-01 11:20:00,36.48,36.49,36.37,36.41,357951.0,33.4714,33.4806,33.3705,33.4072,357951.0
2022-06-01 11:25:00,36.4,36.42,36.3,36.41,402649.0,33.398,33.4164,33.3063,33.4072,402649.0
2022-06-01 11:30:00,36.41,36.43,36.33,36.34,349872.0,33.4072,33.4256,33.3338,33.343,349872.0
2022-06-01 11:35:00,36.34,36.38,36.3,36.35,295300.0,33.343,33.3797,33.3063,33.3522,295300.0
2022-06-01 11:40:00,36.34,36.35,36.24,36.28,229076.0,33.343,33.3522,33.2512,33.2879,229076.0
2022-06-01 11:45:00,36.28,36.32,36.22,36.22,355882.0,33.2879,33.3246,33.2329,33.2329,355882.0
2022-06-01 11:50:00,36.22,36.26,36.2,36.24,276670.0,33.2329,33.2696,33.2145,33.2512,276670.0
2022-06-01 11:55:00,36.25,36.27,36.21,36.25,109242.0,33.2604,33.2788,33.2237,33.2604,109242.0
2022-06-01 12:00:00,36.25,36.25,36.18,36.23,183211.0,33.2604,33.2604,33.1962,33.2421,183211.0
2022-06-01 12:05:00,36.23,36.28,36.21,36.23,281976.0,33.2421,33.2879,33.2237,33.2421,281976.0
2022-06-01 12:10:00,36.23,36.23,36.17,36.21,208156.0,33.2421,33.2421,33.187,33.2237,208156.0
2022-06-01 12:15:00,36.2,36.31,36.19,36.29,247912.0,33.2145,33.3155,33.2054,33.2971,247912.0
2022-06-01 12:20:00,36.29,36.38,36.26,36.36,295742.0,33.2971,33.3797,33.2696,33.3613,295742.0
2022-06-01 12:25:00,36.35,36.39,36.3,36.31,366986.0,33.3522,33.3889,33.3063,33.3155,366986.0
2022-06-01 12:30:00,36.31,36.39,36.3,36.35,204686.0,33.3155,33.3889,33.3063,33.3522,204686.0
2022-06-01 12:35:00,36.35,36.37,36.3,36.32,158326.0,33.3522,33.3705,33.3063,33.3246,158326.0
2022-06-01 12:40:00,36.32,36.36,36.28,36.29,112364.0,33.3246,33.3613,33.2879,33.2971,112364.0
2022-06-01 12:45:00,36.29,36.33,36.25,36.27,123944.0,33.2971,33.3338,33.2604,33.2788,123944.0
2022-06-01 12:50:00,36.27,36.29,36.18,36.29,225861.0,33.2788,33.2971,33.1962,33.2971,225861.0
2022-06-01 12:55:00,36.3,36.36,36.26,36.34,230582.0,33.3063,33.3613,33.2696,33.343,230582.0
2022-06-01 13:00:00,36.34,36.4,36.3,36.31,174821.0,33.343,33.398,33.3063,33.3155,174821.0
2022-06-01 13:05:00,36.3,36.41,36.3,36.41,192894.0,33.3063,33.4072,33.3063,33.4072,192894.0
2022-06-01 13:10:00,36.41,36.43,36.35,36.37,153504.0,33.4072,33.4256,33.3522,33.3705,153504.0
2022-06-01 13:15:00,36.37,36.5,36.36,36.48,292192.0,33.3705,33.4898,33.3613,33.4714,292192.0
2022-06-01 13:20:00,36.48,36.55,36.48,36.52,252393.0,33.4714,33.5357,33.4714,33.5081,252393.0
2022-06-01 13:25:00,36.52,36.63,36.51,36.62,465089.0,33.5081,33.6091,33.499,33.5999,465089.0
2022-06-01 13:30:00,36.62,36.63,36.55,36.63,227047.0,33.5999,33.6091,33.5357,33.6091,227047.0
2022-06-01 13:35:00,36.63,36.67,36.61,36.66,233702.0,33.6091,33.6458,33.5907,33.6366,233702.0
2022-06-01 13:40:00,36.66,36.73,36.64,36.69,297447.0,33.6366,33.7008,33.6182,33.6641,297447.0
2022-06-01 13:45:00,36.7,36.72,36.67,36.7,199986.0,33.6733,33.6916,33.6458,33.6733,199986.0
2022-06-01 13:50:00,36.69,36.73,36.63,36.64,241253.0,33.6641,33.7008,33.6091,33.6182,241253.0
2022-06-01 13:55:00,36.64,36.72,36.64,36.65,205152.0,33.6182,33.6916,33.6182,33.6274,205152.0
2022-06-01 14:00:00,36.66,36.73,36.64,36.73,212849.0,33.6366,33.7008,33.6182,33.7008,212849.0
2022-06-01 14:05:00,36.72,36.75,36.66,36.73,245936.0,33.6916,33.7192,33.6366,33.7008,245936.0
2022-06-01 14:10:00,36.72,36.75,36.68,36.72,173246.0,33.6916,33.7192,33.6549,33.6916,173246.0
2022-06-01 14:15:00,36.71,36.73,36.65,36.68,183351.0,33.6825,33.7008,33.6274,33.6549,183351.0
2022-06-01 14:20:00,36.67,36.8,36.65,36.79,258631.0,33.6458,33.765,33.6274,33.7559,258631.0
2022-06-01 14:25:00,36.8,36.88,36.78,36.86,428181.0,33.765,33.8384,33.7467,33.8201,428181.0
2022-06-01 14:30:00,36.86,36.9,36.85,36.89,562384.0,33.8201,33.8568,33.8109,33.8476,562384.0
2022-06-01 14:35:00,36.89,36.9,36.85,36.86,481266.0,33.8476,33.8568,33.8109,33.8201,481266.0
2022-06-01 14:40:00,36.86,36.96,36.85,36.95,370176.0,33.8201,33.9118,33.8109,33.9027,370176.0
2022-06-01 14:45:00,36.95,36.97,36.87,36.9,223194.0,33.9027,33.921,33.8293,33.8568,223194.0
2022-06-01 14:50:00,36.9,36.93,36.85,36.87,337484.0,33.8568,33.8843,33.8109,33.8293,337484.0
2022-06-01 14:55:00,36.86,36.91,36.84,36.86,459569.0,33.8201,33.866,33.8017,33.8201,459569.0
2022-06-01 15:00:00,36.87,36.87,36.77,36.81,197730.0,33.8293,33.8293,33.7375,33.7742,197730.0
2022-06-01 15:05:00,36.82,36.88,36.81,36.87,220734.0,33.7834,33.8384,33.7742,33.8293,220734.0
2022-06-01 15:10:00,36.87,36.93,36.84,36.91,270231.0,33.8293,33.8843,33.8017,33.866,270231.0
2022-06-01 15:15:00,36.91,36.96,36.87,36.93,296785.0,33.866,33.9118,33.8293,33.8843,296785.0
2022-06-01 15:20:00,36.93,36.95,36.88,36.91,180159.0,33.8843,33.9027,33.8384,33.866,180159.0
2022-06-01 15:25:00,36.91,36.91,36.86,36.89,198706.0,33.866,33.866,33.8201,33.8476,198706.0
2022-06-01 15:30:00,36.89,36.89,36.82,36.83,433207.0,33.8476,33.8476,33.7834,33.7926,433207.0
2022-06-01 15:35:00,36.83,36.91,36.78,36.91,440486.0,33.7926,33.866,33.7467,33.866,440486.0
2022-06-01 15:40:00,36.91,36.95,36.88,36.88,463229.0,33.866,33.9027,33.8384,33.8384,463229.0
2022-06-01 15:45:00,36.89,36.92,36.85,36.9,739070.0,33.8476,33.8751,33.8109,33.8568,739070.0
2022-06-01 15:50:00,36.89,36.95,36.72,36.73,1161464.0,33.8476,33.9027,33.6916,33.7008,1161464.0
2022-06-01 15:55:00,36.73,36.75,36.66,36.66,2148083.0,33.7008,33.7192,33.6366,33.6366,2148083.0
2022-06-02 09:30:00,36.41,36.55,36.36,36.45,960794.0,33.5984,33.7276,33.5522,33.6353,960794.0
2022-06-02 09:35:00,36.45,36.45,36.13,36.33,871987.0,33.6353,33.6353,33.34,33.5245,871987.0
2022-06-02 09:40:00,36.33,36.33,36.13,36.23,600998.0,33.5245,33.5245,33.34,33.4323,600998.0
2022-06-02 09:45:00,36.23,36.27,36.06,36.26,479929.0,33.4323,33.4692,33.2754,33.4599,479929.0
2022-06-02 09:50:00,36.27,36.27,36.11,36.18,403535.0,33.4692,33.4692,33.3215,33.3861,403535.0
2022-06-02 09:55:00,36.19,36.22,36.08,36.21,387719.0,33.3954,33.423,33.2938,33.4138,387719.0
2022-06-02 10:00:00,36.21,36.26,36.16,36.21,398356.0,33.4138,33.4599,33.3677,33.4138,398356.0
2022-06-02 10:05:00,36.22,36.25,36.11,36.12,443655.0,33.423,33.4507,33.3215,33.3308,443655.0
2022-06-02 10:10:00,36.12,36.39,36.12,36.38,428122.0,33.3308,33.5799,33.3308,33.5707,428122.0
2022-06-02 10:15:00,36.37,36.38,36.21,36.26,240020.0,33.5615,33.5707,33.4138,33.4599,240020.0
2022-06-02 10:20:00,36.26,36.28,36.11,36.15,390906.0,33.4599,33.4784,33.3215,33.3584,390906.0
2022-06-02 10:25:00,36.14,36.21,36.08,36.2,448027.0,33.3492,33.4138,33.2938,33.4046,448027.0
2022-06-02 10:30:00,36.2,36.25,36.15,36.22,549621.0,33.4046,33.4507,33.3584,33.423,549621.0
2022-06-02 10:35:00,36.22,36.26,36.18,36.26,242832.0,33.423,33.4599,33.3861,33.4599,242832.0
2022-06-02 10:40:00,36.26,36.29,36.21,36.25,207887.0,33.4599,33.4876,33.4138,33.4507,207887.0
2022-06-02 10:45:00,36.24,36.3,36.21,36.23,362921.0,33.4415,33.4969,33.4138,33.4323,362921.0
2022-06-02 10:50:00,36.23,36.27,36.21,36.23,363850.0,33.4323,33.4692,33.4138,33.4323,363850.0
2022-06-02 10:55:00,36.24,36.28,36.2,36.25,346392.0,33.4415,33.4784,33.4046,33.4507,346392.0
2022-06-02 11:00:00,36.25,36.35,36.23,36.32,822830.0,33.4507,33.543,33.4323,33.5153,822830.0
2022-06-02 11:05:00,36.32,36.39,36.29,36.37,283056.0,33.5153,33.5799,33.4876,33.5615,283056.0
2022-06-02 11:10:00,36.38,36.44,36.36,36.41,481827.0,33.5707,33.626,33.5522,33.5984,481827.0
2022-06-02 11:15:00,36.41,36.44,36.37,36.38,195338.0,33.5984,33.626,33.5615,33.5707,195338.0
2022-06-02 11:20:00,36.38,36.43,36.35,36.43,194005.0,33.5707,33.6168,33.543,33.6168,194005.0
2022-06-02 11:25:00,36.42,36.44,36.36,36.43,329054.0,33.6076,33.626,33.5522,33.6168,329054.0
2022-06-02 11:30:00,36.44,36.44,36.34,36.37,135068.0,33.626,33.626,33.5338,33.5615,135068.0
2022-06-02 11:35:00,36.38,36.38,36.31,36.34,176719.0,33.5707,33.5707,33.5061,33.5338,176719.0
2022-06-02 11:40:00,36.35,36.45,36.34,36.43,358694.0,33.543,33.6353,33.5338,33.6168,358694.0
2022-06-02 11:45:00,36.42,36.5,36.4,36.5,237689.0,33.6076,33.6814,33.5891,33.6814,237689.0
2022-06-02 11:50:00,36.5,36.5,36.43,36.44,294112.0,33.6814,33.6814,33.6168,33.626,294112.0
2022-06-02 11:55:00,36.44,36.46,36.4,36.43,272948.0,33.626,33.6445,33.5891,33.6168,272948.0
2022-06-02 12:00:00,36.43,36.46,36.4,36.45,144808.0,33.6168,33.6445,33.5891,33.6353,144808.0
2022-06-02 12:05:00,36.45,36.45,36.38,36.39,144439.0,33.6353,33.6353,33.5707,33.5799,144439.0
2022-06-02 12:10:00,36.38,36.42,36.36,36.4,173319.0,33.5707,33.6076,33.5522,33.5891,173319.0
2022-06-02 12:15:00,36.4,36.43,36.39,36.41,144581.0,33.5891,33.6168,33.5799,33.5984,144581.0
2022-06-02 12:20:00,36.41,36.46,36.39,36.46,192126.0,33.5984,33.6445,33.5799,33.6445,192126.0
2022-06-02 12:25:00,36.47,36.52,36.45,36.51,210029.0,33.6537,33.6999,33.6353,33.6906,210029.0
2022-06-02 12:30:00,36.51,36.53,36.49,36.52,135856.0,33.6906,33.7091,33.6722,33.6999,135856.0
2022-06-02 12:35:00,36.52,36.6,36.52,36.59,236449.0,33.6999,33.7737,33.6999,33.7645,236449.0
2022-06-02 12:40:00,36.59,36.61,36.47,36.48,446195.0,33.7645,33.7829,33.6537,33.663,446195.0
2022-06-02 12:45:00,36.48,36.51,36.46,36.47,250535.0,33.663,33.6906,33.6445,33.6537,250535.0
2022-06-02 12:50:00,36.47,36.54,36.46,36.52,182062.0,33.6537,33.7183,33.6445,33.6999,182062.0
2022-06-02 12:55:00,36.52,36.53,36.49,36.52,147213.0,33.6999,33.7091,33.6722,33.6999,147213.0
2022-06-02 13:00:00,36.52,36.55,36.51,36.54,126436.0,33.6999,33.7276,33.6906,33.7183,126436.0
2022-06-02 13:05:00,36.53,36.54,36.47,36.48,331630.0,33.7091,33.7183,33.6537,33.663,331630.0
2022-06-02 13:10:00,36.49,36.49,36.41,36.44,199427.0,33.6722,33.6722,33.5984,33.626,199427.0
2022-06-02 13:15:00,36.45,36.49,36.42,36.48,141361.0,33.6353,33.6722,33.6076,33.663,141361.0
2022-06-02 13:20:00,36.48,36.51,36.46,36.5,226686.0,33.663,33.6906,33.6445,33.6814,226686.0
2022-06-02 13:25:00,36.5,36.51,36.44,36.5,153526.0,33.6814,33.6906,33.626,33.6814,153526.0
2022-06-02 13:30:00,36.5,36.51,36.46,36.49,155658.0,33.6814,33.6906,33.6445,33.6722,155658.0
2022-06-02 13:35:00,36.48,36.5,36.45,36.49,109568.0,33.663,33.6814,33.6353,33.6722,109568.0
2022-06-02 13:40:00,36.5,36.51,36.45,36.5,119909.0,33.6814,33.6906,33.6353,33.6814,119909.0
2022-06-02 13:45:00,36.51,36.54,36.48,36.52,155440.0,33.6906,33.7183,33.663,33.6999,155440.0
2022-06-02 13:50:00,36.52,36.56,36.51,36.55,266046.0,33.6999,33.7368,33.6906,33.7276,266046.0
2022-06-02 13:55:00,36.55,36.58,36.52,36.58,220862.0,33.7276,33.7552,33.6999,33.7552,220862.0
2022-06-02 14:00:00,36.58,36.59,36.54,36.56,167475.0,33.7552,33.7645,33.7183,33.7368,167475.0
2022-06-02 14:05:00,36.56,36.6,36.56,36.57,214819.0,33.7368,33.7737,33.7368,33.746,214819.0
2022-06-02 14:10:00,36.57,36.59,36.53,36.57,168485.0,33.746,33.7645,33.7091,33.746,168485.0
2022-06-02 14:15:00,36.57,36.57,36.53,36.54,287099.0,33.746,33.746,33.7091,33.7183,287099.0
2022-06-02 14:20:00,36.54,36.57,36.52,36.55,377132.0,33.7183,33.746,33.6999,33.7276,377132.0
2022-06-02 14:25:00,36.55,36.57,36.51,36.53,357680.0,33.7276,33.746,33.6906,33.7091,357680.0
2022-06-02 14:30:00,36.52,36.59,36.52,36.55,214862.0,33.6999,33.7645,33.6999,33.7276,214862.0
2022-06-02 14:35:00,36.55,36.59,36.55,36.59,107974.0,33.7276,33.7645,33.7276,33.7645,107974.0
2022-06-02 14:40:00,36.59,36.59,36.54,36.58,161760.0,33.7645,33.7645,33.7183,33.7552,161760.0
2022-06-02 14:45:00,36.58,36.6,36.56,36.58,173260.0,33.7552,33.7737,33.7368,33.7552,173260.0
2022-06-02 14:50:00,36.58,36.61,36.56,36.58,255365.0,33.7552,33.7829,33.7368,33.7552,255365.0
2022-06-02 14:55:00,36.58,36.59,36.49,36.5,225345.0,33.7552,33.7645,33.6722,33.6814,225345.0
2022-06-02 15:00:00,36.5,36.56,36.49,36.53,179080.0,33.6814,33.7368,33.6722,33.7091,179080.0
2022-06-02 15:05:00,36.53,36.57,36.52,36.54,178171.0,33.7091,33.746,33.6999,33.7183,178171.0
2022-06-02 15:10:00,36.54,36.57,36.51,36.57,193559.0,33.7183,33.746,33.6906,33.746,193559.0
2022-06-02 15:15:00,36.57,36.58,36.54,36.55,134896.0,33.746,33.7552,33.7183,33.7276,134896.0
2022-06-02 15:20:00,36.55,36.58,36.53,36.58,181585.0,33.7276,33.7552,33.7091,33.7552,181585.0
2022-06-02 15:25:00,36.58,36.6,36.49,36.55,273521.0,33.7552,33.7737,33.6722,33.7276,273521.0
2022-06-02 15:30:00,36.55,36.57,36.53,36.55,288935.0,33.7276,33.746,33.7091,33.7276,288935.0
2022-06-02 15:35:00,36.55,36.57,36.5,36.52,227396.0,33.7276,33.746,33.6814,33.6999,227396.0
2022-06-02 15:40:00,36.52,36.55,36.5,36.55,291435.0,33.6999,33.7276,33.6814,33.7276,291435.0
2022-06-02 15:45:00,36.55,36.59,36.52,36.55,469845.0,33.7276,33.7645,33.6999,33.7276,469845.0
2022-06-02 15:50:00,36.54,36.61,36.53,36.58,883810.0,33.7183,33.7829,33.7091,33.7552,883810.0
2022-06-02 15:55:00,36.58,36.71,36.56,36.68,1519137.0,33.7552,33.8752,33.7368,33.8475,1519137.0
2022-06-03 09:30:00,36.48,36.68,36.41,36.59,741709.0,33.663,33.8475,33.5984,33.7645,741709.0
2022-06-03 09:35:00,36.59,36.59,36.38,36.5,421577.0,33.7645,33.7645,33.5707,33.6814,421577.0
2022-06-03 09:40:00,36.5,36.53,36.32,36.33,485614.0,33.6814,33.7091,33.5153,33.5245,485614.0
2022-06-03 09:45:00,36.34,36.42,36.32,36.38,460256.0,33.5338,33.6076,33.5153,33.5707,460256.0
2022-06-03 09:50:00,36.39,36.4,36.27,36.35,330526.0,33.5799,33.5891,33.4692,33.543,330526.0
2022-06-03 09:55:00,36.36,36.5,36.35,36.47,242598.0,33.5522,33.6814,33.543,33.6537,242598.0
2022-06-03 10:00:00,36.47,36.54,36.42,36.44,337570.0,33.6537,33.7183,33.6076,33.626,337570.0
2022-06-03 10:05:00,36.44,36.46,36.35,36.39,256207.0,33.626,33.6445,33.543,33.5799,256207.0
2022-06-03 10:10:00,36.38,36.46,36.32,36.45,292274.0,33.5707,33.6445,33.5153,33.6353,292274.0
2022-06-03 10:15:00,36.45,36.52,36.41,36.52,266015.0,33.6353,33.6999,33.5984,33.6999,266015.0
2022-06-03 10:20:00,36.51,36.52,36.36,36.41,410111.0,33.6906,33.6999,33.5522,33.5984,410111.0
2022-06-03 10:25:00,36.41,36.43,36.33,36.38,250339.0,33.5984,33.6168,33.5245,33.5707,250339.0
2022-06-03 10:30:00,36.37,36.46,36.32,36.44,325363.0,33.5615,33.6445,33.5153,33.626,325363.0
2022-06-03 10:35:00,36.44,36.47,36.28,36.3,379591.0,33.626,33.6537,33.4784,33.4969,379591.0
2022-06-03 10:40:00,36.3,36.3,36.18,36.25,547307.0,33.4969,33.4969,33.3861,33.4507,547307.0
2022-06-03 10:45:00,36.25,36.31,36.22,36.29,291311.0,33.4507,33.5061,33.423,33.4876,291311.0
2022-06-03 10:50:00,36.29,36.36,36.27,36.3,308755.0,33.4876,33.5522,33.4692,33.4969,308755.0
2022-06-03 10:55:00,36.3,36.35,36.28,36.31,229115.0,33.4969,33.543,33.4784,33.5061,229115.0
2022-06-03 11:00:00,36.31,36.32,36.21,36.26,210532.0,33.5061,33.5153,33.4138,33.4599,210532.0
2022-06-03 11:05:00,36.26,36.26,36.2,36.2,112139.0,33.4599,33.4599,33.4046,33.4046,112139.0
2022-06-03 11:10:00,36.21,36.23,36.15,36.2,236314.0,33.4138,33.4323,33.3584,33.4046,236314.0
2022-06-03 11:15:00,36.2,36.23,36.18,36.21,235345.0,33.4046,33.4323,33.3861,33.4138,235345.0
2022-06-03 11:20:00,36.21,36.25,36.17,36.19,202176.0,33.4138,33.4507,33.3769,33.3954,202176.0
2022-06-03 11:25:00,36.18,36.21,36.15,36.2,166095.0,33.3861,33.4138,33.3584,33.4046,166095.0
2022-06-03 11:30:00,36.21,36.31,36.2,36.3,230378.0,33.4138,33.5061,33.4046,33.4969,230378.0
2022-06-03 11:35:00,36.3,36.34,36.27,36.3,214250.0,33.4969,33.5338,33.4692,33.4969,214250.0
2022-06-03 11:40:00,36.3,36.32,36.28,36.31,186176.0,33.4969,33.5153,33.4784,33.5061,186176.0
2022-06-03 11:45:00,36.3,36.31,36.22,36.23,214593.0,33.4969,33.5061,33.423,33.4323,214593.0
2022-06-03 11:50:00,36.23,36.26,36.19,36.22,151170.0,33.4323,33.4599,33.3954,33.423,151170.0
2022-06-03 11:55:00,36.23,36.29,36.21,36.28,181810.0,33.4323,33.4876,33.4138,33.4784,181810.0
2022-06-03 12:00:00,36.27,36.35,36.26,36.34,173269.0,33.4692,33.543,33.4599,33.5338,173269.0
2022-06-03 12:05:00,36.34,36.36,36.28,36.29,145500.0,33.5338,33.5522,33.4784,33.4876,145500.0
2022-06-03 12:10:00,36.29,36.32,36.26,36.29,131717.0,33.4876,33.5153,33.4599,33.4876,131717.0
2022-06-03 12:15:00,36.29,36.3,36.18,36.19,227734.0,33.4876,33.4969,33.3861,33.3954,227734.0
2022-06-03 12:20:00,36.19,36.29,36.16,36.26,141594.0,33.3954,33.4876,33.3677,33.4599,141594.0
2022-06-03 12:25:00,36.27,36.29,36.24,36.28,92715.0,33.4692,33.4876,33.4415,33.4784,92715.0
2022-06-03 12:30:00,36.27,36.29,36.22,36.24,132454.0,33.4692,33.4876,33.423,33.4415,132454.0
2022-06-03 12:35:00,36.24,36.31,36.23,36.3,122271.0,33.4415,33.5061,33.4323,33.4969,122271.0
2022-06-03 12:40:00,36.3,36.31,36.26,36.3,106070.0,33.4969,33.5061,33.4599,33.4969,106070.0
2022-06-03 12:45:00,36.3,36.33,36.28,36.32,61866.0,33.4969,33.5245,33.4784,33.5153,61866.0
2022-06-03 12:50:00,36.32,36.35,36.27,36.35,118577.0,33.5153,33.543,33.4692,33.543,118577.0
2022-06-03 12:55:00,36.34,36.39,36.34,36.38,145311.0,33.5338,33.5799,33.5338,33.5707,145311.0
2022-06-03 13:00:00,36.38,36.49,36.36,36.48,211331.0,33.5707,33.6722,33.5522,33.663,211331.0
2022-06-03 13:05:00,36.47,36.51,36.43,36.43,304344.0,33.6537,33.6906,33.6168,33.6168,304344.0
2022-06-03 13:10:00,36.43,36.45,36.39,36.41,258022.0,33.6168,33.6353,33.5799,33.5984,258022.0
2022-06-03 13:15:00,36.41,36.41,36.27,36.3,292737.0,33.5984,33.5984,33.4692,33.4969,292737.0
2022-06-03 13:20:00,36.3,36.32,36.27,36.3,219001.0,33.4969,33.5153,33.4692,33.4969,219001.0
2022-06-03 13:25:00,36.31,36.37,36.3,36.34,164811.0,33.5061,33.5615,33.4969,33.5338,164811.0
2022-06-03 13:30:00,36.35,36.35,36.27,36.3,125477.0,33.543,33.543,33.4692,33.4969,125477.0
2022-06-03 13:35:00,36.31,36.33,36.28,36.33,130510.0,33.5061,33.5245,33.4784,33.5245,130510.0
2022-06-03 13:40:00,36.33,36.34,36.21,36.25,235180.0,33.5245,33.5338,33.4138,33.4507,235180.0
2022-06-03 13:45:00,36.25,36.29,36.22,36.29,135246.0,33.4507,33.4876,33.423,33.4876,135246.0
2022-06-03 13:50:00,36.29,36.31,36.26,36.29,210794.0,33.4876,33.5061,33.4599,33.4876,210794.0
2022-06-03 13:55:00,36.29,36.31,36.24,36.25,136021.0,33.4876,33.5061,33.4415,33.4507,136021.0
2022-06-03 14:00:00,36.25,36.29,36.2,36.27,133490.0,33.4507,33.4876,33.4046,33.4692,133490.0
2022-06-03 14:05:00,36.27,36.28,36.23,36.26,157858.0,33.4692,33.4784,33.4323,33.4599,157858.0
2022-06-03 14:10:00,36.25,36.29,36.24,36.27,149618.0,33.4507,33.4876,33.4415,33.4692,149618.0
2022-06-03 14:15:00,36.26,36.31,36.25,36.31,103246.0,33.4599,33.5061,33.4507,33.5061,103246.0
2022-06-03 14:20:00,36.31,36.32,36.26,36.29,110611.0,33.5061,33.5153,33.4599,33.4876,110611.0
2022-06-03 14:25:00,36.28,36.38,36.27,36.37,142368.0,33.4784,33.5707,33.4692,33.5615,142368.0
2022-06-03 14:30:00,36.38,36.38,36.29,36.3,219524.0,33.5707,33.5707,33.4876,33.4969,219524.0
2022-06-03 14:35:00,36.3,36.31,36.22,36.24,136040.0,33.4969,33.5061,33.423,33.4415,136040.0
2022-06-03 14:40:00,36.23,36.24,36.21,36.23,148566.0,33.4323,33.4415,33.4138,33.4323,148566.0
2022-06-03 14:45:00,36.24,36.26,36.2,36.26,139514.0,33.4415,33.4599,33.4046,33.4599,139514.0
2022-06-03 14:50:00,36.26,36.28,36.22,36.26,153332.0,33.4599,33.4784,33.423,33.4599,153332.0
2022-06-03 14:55:00,36.26,36.29,36.24,36.27,116508.0,33.4599,33.4876,33.4415,33.4692,116508.0
2022-06-03 15:00:00,36.28,36.3,36.23,36.27,175088.0,33.4784,33.4969,33.4323,33.4692,175088.0
2022-06-03 15:05:00,36.27,36.28,36.18,36.2,229492.0,33.4692,33.4784,33.3861,33.4046,229492.0
2022-06-03 15:10:00,36.2,36.24,36.15,36.17,234330.0,33.4046,33.4415,33.3584,33.3769,234330.0
2022-06-03 15:15:00,36.16,36.19,36.15,36.19,298647.0,33.3677,33.3954,33.3584,33.3954,298647.0
2022-06-03 15:20:00,36.19,36.2,36.13,36.16,201019.0,33.3954,33.4046,33.34,33.3677,201019.0
2022-06-03 15:25:00,36.17,36.25,36.16,36.25,266603.0,33.3769,33.4507,33.3677,33.4507,266603.0
2022-06-03 15:30:00,36.24,36.25,36.2,36.23,287441.0,33.4415,33.4507,33.4046,33.4323,287441.0
2022-06-03 15:35:00,36.22,36.3,36.2,36.28,318741.0,33.423,33.4969,33.4046,33.4784,318741.0
2022-06-03 15:40:00,36.28,36.31,36.21,36.23,319527.0,33.4784,33.5061,33.4138,33.4323,319527.0
2022-06-03 15:45:00,36.22,36.23,36.18,36.2,473326.0,33.423,33.4323,33.3861,33.4046,473326.0
2022-06-03 15:50:00,36.21,36.25,36.15,36.23,872592.0,33.4138,33.4507,33.3584,33.4323,872592.0
2022-06-03 15:55:00,36.24,36.25,36.16,36.18,1375577.0,33.4415,33.4507,33.3677,33.3861,1375577.0
2022-06-06 09:30:00,36.7,36.72,36.47,36.66,1053057.0,33.866,33.8844,33.6537,33.8291,1053057.0
2022-06-06 09:35:00,36.66,36.7,36.56,36.63,563696.0,33.8291,33.866,33.7368,33.8014,563696.0
2022-06-06 09:40:00,36.63,36.8,36.59,36.75,685396.0,33.8014,33.9582,33.7645,33.9121,685396.0
2022-06-06 09:45:00,36.75,36.82,36.74,36.79,568846.0,33.9121,33.9767,33.9029,33.949,568846.0
2022-06-06 09:50:00,36.79,36.8,36.74,36.8,274993.0,33.949,33.9582,33.9029,33.9582,274993.0
2022-06-06 09:55:00,36.8,36.91,36.79,36.88,521108.0,33.9582,34.0598,33.949,34.0321,521108.0
2022-06-06 10:00:00,36.89,37.05,36.86,37.03,564736.0,34.0413,34.1889,34.0136,34.1705,564736.0
2022-06-06 10:05:00,37.04,37.13,37.03,37.09,466010.0,34.1797,34.2628,34.1705,34.2259,466010.0
2022-06-06 10:10:00,37.09,37.2,37.07,37.19,341557.0,34.2259,34.3274,34.2074,34.3181,341557.0
2022-06-06 10:15:00,37.2,37.21,37.12,37.19,400012.0,34.3274,34.3366,34.2535,34.3181,400012.0
2022-06-06 10:20:00,37.18,37.2,37.07,37.09,419986.0,34.3089,34.3274,34.2074,34.2259,419986.0
2022-06-06 10:25:00,37.09,37.1,37.03,37.05,387815.0,34.2259,34.2351,34.1705,34.1889,387815.0
2022-06-06 10:30:00,37.05,37.08,37.0,37.01,261237.0,34.1889,34.2166,34.1428,34.152,261237.0
2022-06-06 10:35:00,37.01,37.03,36.92,36.95,276368.0,34.152,34.1705,34.069,34.0967,276368.0
2022-06-06 10:40:00,36.94,36.97,36.91,36.95,238241.0,34.0874,34.1151,34.0598,34.0967,238241.0
2022-06-06 10:45:00,36.95,37.02,36.94,37.0,402246.0,34.0967,34.1613,34.0874,34.1428,402246.0
2022-06-06 10:50:00,36.99,37.0,36.89,36.91,171522.0,34.1336,34.1428,34.0413,34.0598,171522.0
2022-06-06 10:55:00,36.91,36.94,36.87,36.87,189224.0,34.0598,34.0874,34.0228,34.0228,189224.0
2022-06-06 11:00:00,36.87,36.91,36.83,36.84,139575.0,34.0228,34.0598,33.9859,33.9952,139575.0
2022-06-06 11:05:00,36.84,36.87,36.81,36.83,192312.0,33.9952,34.0228,33.9675,33.9859,192312.0
2022-06-06 11:10:00,36.83,36.83,36.74,36.75,172875.0,33.9859,33.9859,33.9029,33.9121,172875.0
2022-06-06 11:15:00,36.76,36.78,36.6,36.6,334749.0,33.9213,33.9398,33.7737,33.7737,334749.0
2022-06-06 11:20:00,36.6,36.62,36.56,36.58,265498.0,33.7737,33.7921,33.7368,33.7552,265498.0
2022-06-06 11:25:00,36.58,36.61,36.57,36.6,167859.0,33.7552,33.7829,33.746,33.7737,167859.0
2022-06-06 11:30:00,36.6,36.63,36.56,36.6,273510.0,33.7737,33.8014,33.7368,33.7737,273510.0
2022-06-06 11:35:00,36.6,36.6,36.55,36.58,170974.0,33.7737,33.7737,33.7276,33.7552,170974.0
2022-06-06 11:40:00,36.57,36.59,36.54,36.58,212966.0,33.746,33.7645,33.7183,33.7552,212966.0
2022-06-06 11:45:00,36.58,36.61,36.52,36.52,193157.0,33.7552,33.7829,33.6999,33.6999,193157.0
2022-06-06 11:50:00,36.52,36.59,36.52,36.57,102622.0,33.6999,33.7645,33.6999,33.746,102622.0
2022-06-06 11:55:00,36.57,36.59,36.55,36.57,131489.0,33.746,33.7645,33.7276,33.746,131489.0
2022-06-06 12:00:00,36.56,36.58,36.42,36.47,203419.0,33.7368,33.7552,33.6076,33.6537,203419.0
2022-06-06 12:05:00,36.46,36.51,36.45,36.46,174829.0,33.6445,33.6906,33.6353,33.6445,174829.0
2022-06-06 12:10:00,36.46,36.48,36.41,36.45,221417.0,33.6445,33.663,33.5984,33.6353,221417.0
2022-06-06 12:15:00,36.44,36.49,36.41,36.47,94133.0,33.626,33.6722,33.5984,33.6537,94133.0
2022-06-06 12:20:00,36.46,36.5,36.45,36.46,122954.0,33.6445,33.6814,33.6353,33.6445,122954.0
2022-06-06 12:25:00,36.45,36.5,36.41,36.44,138894.0,33.6353,33.6814,33.5984,33.626,138894.0
2022-06-06 12:30:00,36.45,36.5,36.41,36.5,152118.0,33.6353,33.6814,33.5984,33.6814,152118.0
2022-06-06 12:35:00,36.49,36.52,36.47,36.51,85333.0,33.6722,33.6999,33.6537,33.6906,85333.0
2022-06-06 12:40:00,36.51,36.56,36.5,36.53,287411.0,33.6906,33.7368,33.6814,33.7091,287411.0
2022-06-06 12:45:00,36.53,36.55,36.49,36.5,164447.0,33.7091,33.7276,33.6722,33.6814,164447.0
2022-06-06 12:50:00,36.49,36.5,36.46,36.5,72989.0,33.6722,33.6814,33.6445,33.6814,72989.0
2022-06-06 12:55:00,36.5,36.54,36.49,36.51,92398.0,33.6814,33.7183,33.6722,33.6906,92398.0
2022-06-06 13:00:00,36.52,36.52,36.45,36.45,93141.0,33.6999,33.6999,33.6353,33.6353,93141.0
2022-06-06 13:05:00,36.46,36.5,36.46,36.47,116878.0,33.6445,33.6814,33.6445,33.6537,116878.0
2022-06-06 13:10:00,36.47,36.47,36.41,36.45,165445.0,33.6537,33.6537,33.5984,33.6353,165445.0
2022-06-06 13:15:00,36.45,36.48,36.44,36.45,135739.0,33.6353,33.663,33.626,33.6353,135739.0
2022-06-06 13:20:00,36.45,36.48,36.42,36.47,183362.0,33.6353,33.663,33.6076,33.6537,183362.0
2022-06-06 13:25:00,36.47,36.49,36.42,36.48,127218.0,33.6537,33.6722,33.6076,33.663,127218.0
2022-06-06 13:30:00,36.48,36.5,36.46,36.47,153045.0,33.663,33.6814,33.6445,33.6537,153045.0
2022-06-06 13:35:00,36.47,36.53,36.46,36.52,195605.0,33.6537,33.7091,33.6445,33.6999,195605.0
2022-06-06 13:40:00,36.52,36.58,36.51,36.55,330483.0,33.6999,33.7552,33.6906,33.7276,330483.0
2022-06-06 13:45:00,36.55,36.58,36.53,36.58,129225.0,33.7276,33.7552,33.7091,33.7552,129225.0
2022-06-06 13:50:00,36.57,36.62,36.57,36.59,182407.0,33.746,33.7921,33.746,33.7645,182407.0
2022-06-06 13:55:00,36.59,36.62,36.58,36.61,205859.0,33.7645,33.7921,33.7552,33.7829,205859.0
2022-06-06 14:00:00,36.61,36.61,36.57,36.59,144145.0,33.7829,33.7829,33.746,33.7645,144145.0
2022-06-06 14:05:00,36.59,36.6,36.54,36.56,139551.0,33.7645,33.7737,33.7183,33.7368,139551.0
2022-06-06 14:10:00,36.57,36.59,36.55,36.55,110177.0,33.746,33.7645,33.7276,33.7276,110177.0
2022-06-06 14:15:00,36.55,36.56,36.51,36.51,208426.0,33.7276,33.7368,33.6906,33.6906,208426.0
2022-06-06 14:20:00,36.51,36.52,36.42,36.45,287787.0,33.6906,33.6999,33.6076,33.6353,287787.0
2022-06-06 14:25:00,36.45,36.45,36.36,36.38,371831.0,33.6353,33.6353,33.5522,33.5707,371831.0
2022-06-06 14:30:00,36.37,36.39,36.35,36.37,222052.0,33.5615,33.5799,33.543,33.5615,222052.0
2022-06-06 14:35:00,36.37,36.38,36.33,36.34,194093.0,33.5615,33.5707,33.5245,33.5338,194093.0
2022-06-06 14:40:00,36.34,36.39,36.33,36.39,269875.0,33.5338,33.5799,33.5245,33.5799,269875.0
2022-06-06 14:45:00,36.39,36.42,36.38,36.38,239950.0,33.5799,33.6076,33.5707,33.5707,239950.0
2022-06-06 14:50:00,36.38,36.38,36.28,36.37,346445.0,33.5707,33.5707,33.4784,33.5615,346445.0
2022-06-06 14:55:00,36.37,36.41,36.35,36.39,224045.0,33.5615,33.5984,33.543,33.5799,224045.0
2022-06-06 15:00:00,36.38,36.39,36.35,36.37,318968.0,33.5707,33.5799,33.543,33.5615,318968.0
2022-06-06 15:05:00,36.37,36.38,36.31,36.33,288290.0,33.5615,33.5707,33.5061,33.5245,288290.0
2022-06-06 15:10:00,36.34,36.35,36.3,36.33,175992.0,33.5338,33.543,33.4969,33.5245,175992.0
2022-06-06 15:15:00,36.32,36.37,36.3,36.3,234919.0,33.5153,33.5615,33.4969,33.4969,234919.0
2022-06-06 15:20:00,36.3,36.35,36.26,36.34,232833.0,33.4969,33.543,33.4599,33.5338,232833.0
2022-06-06 15:25:00,36.33,36.35,36.29,36.3,209452.0,33.5245,33.543,33.4876,33.4969,209452.0
2022-06-06 15:30:00,36.3,36.34,36.28,36.28,281534.0,33.4969,33.5338,33.4784,33.4784,281534.0
2022-06-06 15:35:00,36.29,36.31,36.23,36.27,355204.0,33.4876,33.5061,33.4323,33.4692,355204.0
2022-06-06 15:40:00,36.26,36.34,36.24,36.34,637193.0,33.4599,33.5338,33.4415,33.5338,637193.0
2022-06-06 15:45:00,36.34,36.35,36.1,36.22,3259034.0,33.5338,33.543,33.3123,33.423,3259034.0
2022-06-06 15:50:00,36.22,36.29,36.18,36.19,2108400.0,33.423,33.4876,33.3861,33.3954,2108400.0
2022-06-06 15:55:00,36.2,36.22,36.15,36.15,3131755.0,33.4046,33.423,33.3584,33.3584,3131755.0
2022-06-07 09:30:00,35.9,36.01,35.74,36.0,1259704.0,33.1277,33.2293,32.9801,33.22,1259704.0
2022-06-07 09:35:00,36.0,36.08,35.98,36.05,554024.0,33.22,33.2938,33.2016,33.2662,554024.0
2022-06-07 09:40:00,36.05,36.1,35.99,35.99,453191.0,33.2662,33.3123,33.2108,33.2108,453191.0
2022-06-07 09:45:00,35.99,36.03,35.85,35.87,379922.0,33.2108,33.2477,33.0816,33.1001,379922.0
2022-06-07 09:50:00,35.87,36.05,35.85,36.01,383756.0,33.1001,33.2662,33.0816,33.2293,383756.0
2022-06-07 09:55:00,36.02,36.03,35.89,35.92,323189.0,33.2385,33.2477,33.1185,33.1462,323189.0
2022-06-07 10:00:00,35.92,36.04,35.9,36.04,248712.0,33.1462,33.2569,33.1277,33.2569,248712.0
2022-06-07 10:05:00,36.03,36.07,35.96,36.0,219642.0,33.2477,33.2846,33.1831,33.22,219642.0
2022-06-07 10:10:00,36.0,36.03,35.9,35.9,297508.0,33.22,33.2477,33.1277,33.1277,297508.0
2022-06-07 10:15:00,35.9,35.92,35.84,35.87,336824.0,33.1277,33.1462,33.0724,33.1001,336824.0
2022-06-07 10:20:00,35.87,36.01,35.84,35.98,257162.0,33.1001,33.2293,33.0724,33.2016,257162.0
2022-06-07 10:25:00,35.97,36.1,35.95,36.1,357787.0,33.1923,33.3123,33.1739,33.3123,357787.0
2022-06-07 10:30:00,36.1,36.21,36.09,36.21,332573.0,33.3123,33.4138,33.3031,33.4138,332573.0
2022-06-07 10:35:00,36.2,36.32,36.19,36.29,387045.0,33.4046,33.5153,33.3954,33.4876,387045.0
2022-06-07 10:40:00,36.3,36.38,36.26,36.3,311972.0,33.4969,33.5707,33.4599,33.4969,311972.0
2022-06-07 10:45:00,36.3,36.31,36.26,36.3,183294.0,33.4969,33.5061,33.4599,33.4969,183294.0
2022-06-07 10:50:00,36.29,36.32,36.24,36.3,279546.0,33.4876,33.5153,33.4415,33.4969,279546.0
2022-06-07 10:55:00,36.31,36.31,36.25,36.26,302306.0,33.5061,33.5061,33.4507,33.4599,302306.0
2022-06-07 11:00:00,36.26,36.3,36.24,36.25,202918.0,33.4599,33.4969,33.4415,33.4507,202918.0
2022-06-07 11:05:00,36.25,36.29,36.18,36.29,290312.0,33.4507,33.4876,33.3861,33.4876,290312.0
2022-06-07 11:10:00,36.29,36.34,36.28,36.33,223465.0,33.4876,33.5338,33.4784,33.5245,223465.0
2022-06-07 11:15:00,36.34,36.34,36.26,36.27,203523.0,33.5338,33.5338,33.4599,33.4692,203523.0
2022-06-07 11:20:00,36.27,36.27,36.17,36.18,215562.0,33.4692,33.4692,33.3769,33.3861,215562.0
2022-06-07 11:25:00,36.18,36.23,36.16,36.21,167986.0,33.3861,33.4323,33.3677,33.4138,167986.0
2022-06-07 11:30:00,36.22,36.22,36.18,36.2,116965.0,33.423,33.423,33.3861,33.4046,116965.0
2022-06-07 11:35:00,36.21,36.22,36.16,36.21,150390.0,33.4138,33.423,33.3677,33.4138,150390.0
2022-06-07 11:40:00,36.2,36.21,36.1,36.11,319758.0,33.4046,33.4138,33.3123,33.3215,319758.0
2022-06-07 11:45:00,36.11,36.14,36.04,36.05,283618.0,33.3215,33.3492,33.2569,33.2662,283618.0
2022-06-07 11:50:00,36.05,36.08,36.02,36.04,170530.0,33.2662,33.2938,33.2385,33.2569,170530.0
2022-06-07 11:55:00,36.03,36.09,36.01,36.07,159155.0,33.2477,33.3031,33.2293,33.2846,159155.0
2022-06-07 12:00:00,36.07,36.08,36.04,36.05,101900.0,33.2846,33.2938,33.2569,33.2662,101900.0
2022-06-07 12:05:00,36.05,36.06,36.01,36.04,169821.0,33.2662,33.2754,33.2293,33.2569,169821.0
2022-06-07 12:10:00,36.03,36.07,36.03,36.07,150782.0,33.2477,33.2846,33.2477,33.2846,150782.0
2022-06-07 12:15:00,36.06,36.08,35.99,36.02,220808.0,33.2754,33.2938,33.2108,33.2385,220808.0
2022-06-07 12:20:00,36.02,36.06,36.02,36.05,124613.0,33.2385,33.2754,33.2385,33.2662,124613.0
2022-06-07 12:25:00,36.05,36.08,36.04,36.07,185337.0,33.2662,33.2938,33.2569,33.2846,185337.0
2022-06-07 12:30:00,36.08,36.1,36.05,36.1,144999.0,33.2938,33.3123,33.2662,33.3123,144999.0
2022-06-07 12:35:00,36.09,36.13,36.08,36.12,66588.0,33.3031,33.34,33.2938,33.3308,66588.0
2022-06-07 12:40:00,36.12,36.18,36.12,36.14,199974.0,33.3308,33.3861,33.3308,33.3492,199974.0
2022-06-07 12:45:00,36.14,36.19,36.14,36.18,106289.0,33.3492,33.3954,33.3492,33.3861,106289.0
2022-06-07 12:50:00,36.19,36.22,36.16,36.21,87691.0,33.3954,33.423,33.3677,33.4138,87691.0
2022-06-07 12:55:00,36.21,36.23,36.19,36.22,142700.0,33.4138,33.4323,33.3954,33.423,142700.0
2022-06-07 13:00:00,36.22,36.28,36.21,36.27,120492.0,33.423,33.4784,33.4138,33.4692,120492.0
2022-06-07 13:05:00,36.27,36.3,36.23,36.27,157481.0,33.4692,33.4969,33.4323,33.4692,157481.0
2022-06-07 13:10:00,36.27,36.31,36.24,36.3,184842.0,33.4692,33.5061,33.4415,33.4969,184842.0
2022-06-07 13:15:00,36.3,36.33,36.29,36.29,215488.0,33.4969,33.5245,33.4876,33.4876,215488.0
2022-06-07 13:20:00,36.3,36.3,36.24,36.26,232459.0,33.4969,33.4969,33.4415,33.4599,232459.0
2022-06-07 13:25:00,36.27,36.28,36.24,36.26,177642.0,33.4692,33.4784,33.4415,33.4599,177642.0
2022-06-07 13:30:00,36.27,36.28,36.21,36.23,121543.0,33.4692,33.4784,33.4138,33.4323,121543.0
2022-06-07 13:35:00,36.23,36.25,36.19,36.22,134567.0,33.4323,33.4507,33.3954,33.423,134567.0
2022-06-07 13:40:00,36.21,36.23,36.2,36.21,95181.0,33.4138,33.4323,33.4046,33.4138,95181.0
2022-06-07 13:45:00,36.2,36.23,36.17,36.18,176585.0,33.4046,33.4323,33.3769,33.3861,176585.0
2022-06-07 13:50:00,36.18,36.19,36.15,36.16,126704.0,33.3861,33.3954,33.3584,33.3677,126704.0
2022-06-07 13:55:00,36.15,36.16,36.1,36.11,240684.0,33.3584,33.3677,33.3123,33.3215,240684.0
2022-06-07 14:00:00,36.11,36.14,36.1,36.13,246145.0,33.3215,33.3492,33.3123,33.34,246145.0
2022-06-07 14:05:00,36.12,36.19,36.11,36.14,483375.0,33.3308,33.3954,33.3215,33.3492,483375.0
2022-06-07 14:10:00,36.13,36.16,36.13,36.15,505814.0,33.34,33.3677,33.34,33.3584,505814.0
2022-06-07 14:15:00,36.15,36.17,36.12,36.14,607673.0,33.3584,33.3769,33.3308,33.3492,607673.0
2022-06-07 14:20:00,36.14,36.16,36.13,36.16,186538.0,33.3492,33.3677,33.34,33.3677,186538.0
2022-06-07 14:25:00,36.15,36.18,36.14,36.17,138428.0,33.3584,33.3861,33.3492,33.3769,138428.0
2022-06-07 14:30:00,36.18,36.23,36.15,36.22,343536.0,33.3861,33.4323,33.3584,33.423,343536.0
2022-06-07 14:35:00,36.22,36.23,36.19,36.2,239443.0,33.423,33.4323,33.3954,33.4046,239443.0
2022-06-07 14:40:00,36.2,36.21,36.12,36.14,162485.0,33.4046,33.4138,33.3308,33.3492,162485.0
2022-06-07 14:45:00,36.14,36.14,36.06,36.08,530089.0,33.3492,33.3492,33.2754,33.2938,530089.0
2022-06-07 14:50:00,36.08,36.11,36.07,36.1,241628.0,33.2938,33.3215,33.2846,33.3123,241628.0
2022-06-07 14:55:00,36.1,36.13,36.08,36.13,128750.0,33.3123,33.34,33.2938,33.34,128750.0
2022-06-07 15:00:00,36.13,36.17,36.11,36.17,162376.0,33.34,33.3769,33.3215,33.3769,162376.0
2022-06-07 15:05:00,36.17,36.2,36.13,36.16,291426.0,33.3769,33.4046,33.34,33.3677,291426.0
2022-06-07 15:10:00,36.16,36.18,36.13,36.16,178929.0,33.3677,33.3861,33.34,33.3677,178929.0
2022-06-07 15:15:00,36.16,36.21,36.15,36.2,202418.0,33.3677,33.4138,33.3584,33.4046,202418.0
2022-06-07 15:20:00,36.21,36.24,36.18,36.22,298840.0,33.4138,33.4415,33.3861,33.423,298840.0
2022-06-07 15:25:00,36.22,36.25,36.2,36.23,231634.0,33.423,33.4507,33.4046,33.4323,231634.0
2022-06-07 15:30:00,36.23,36.3,36.22,36.29,281718.0,33.4323,33.4969,33.423,33.4876,281718.0
2022-06-07 15:35:00,36.3,36.39,36.29,36.39,495713.0,33.4969,33.5799,33.4876,33.5799,495713.0
2022-06-07 15:40:00,36.39,36.41,36.34,36.35,655201.0,33.5799,33.5984,33.5338,33.543,655201.0
2022-06-07 15:45:00,36.34,36.37,36.33,36.34,713117.0,33.5338,33.5615,33.5245,33.5338,713117.0
2022-06-07 15:50:00,36.34,36.39,36.3,36.34,893808.0,33.5338,33.5799,33.4969,33.5338,893808.0
2022-06-07 15:55:00,36.34,36.37,36.31,36.34,1413063.0,33.5338,33.5615,33.5061,33.5338,1413063.0
2022-06-08 09:30:00,35.92,35.92,35.74,35.86,1391379.0,33.1462,33.1462,32.9801,33.0908,1391379.0
2022-06-08 09:35:00,35.87,35.97,35.78,35.94,585955.0,33.1001,33.1923,33.017,33.1647,585955.0
2022-06-08 09:40:00,35.95,35.96,35.82,35.88,875314.0,33.1739,33.1831,33.0539,33.1093,875314.0
2022-06-08 09:45:00,35.88,36.0,35.86,35.95,796057.0,33.1093,33.22,33.0908,33.1739,796057.0
2022-06-08 09:50:00,35.95,36.0,35.9,35.99,578692.0,33.1739,33.22,33.1277,33.2108,578692.0
2022-06-08 09:55:00,35.99,36.11,35.97,36.09,399396.0,33.2108,33.3215,33.1923,33.3031,399396.0
2022-06-08 10:00:00,36.09,36.11,36.03,36.09,422590.0,33.3031,33.3215,33.2477,33.3031,422590.0
2022-06-08 10:05:00,36.09,36.1,36.04,36.05,260201.0,33.3031,33.3123,33.2569,33.2662,260201.0
2022-06-08 10:10:00,36.05,36.05,35.88,35.89,291814.0,33.2662,33.2662,33.1093,33.1185,291814.0
2022-06-08 10:15:00,35.88,35.9,35.83,35.86,369957.0,33.1093,33.1277,33.0632,33.0908,369957.0
2022-06-08 10:20:00,35.87,35.98,35.86,35.98,563274.0,33.1001,33.2016,33.0908,33.2016,563274.0
2022-06-08 10:25:00,35.98,35.99,35.94,35.95,278839.0,33.2016,33.2108,33.1647,33.1739,278839.0
2022-06-08 10:30:00,35.94,35.98,35.91,35.94,190711.0,33.1647,33.2016,33.137,33.1647,190711.0
2022-06-08 10:35:00,35.95,36.0,35.91,35.94,240696.0,33.1739,33.22,33.137,33.1647,240696.0
2022-06-08 10:40:00,35.94,35.97,35.85,35.89,204357.0,33.1647,33.1923,33.0816,33.1185,204357.0
2022-06-08 10:45:00,35.89,35.96,35.89,35.93,184369.0,33.1185,33.1831,33.1185,33.1554,184369.0
2022-06-08 10:50:00,35.93,35.95,35.93,35.94,158736.0,33.1554,33.1739,33.1554,33.1647,158736.0
2022-06-08 10:55:00,35.93,35.93,35.86,35.88,173393.0,33.1554,33.1554,33.0908,33.1093,173393.0
2022-06-08 11:00:00,35.88,35.91,35.87,35.89,89811.0,33.1093,33.137,33.1001,33.1185,89811.0
2022-06-08 11:05:00,35.89,35.91,35.87,35.89,134079.0,33.1185,33.137,33.1001,33.1185,134079.0
2022-06-08 11:10:00,35.9,35.95,35.88,35.95,144417.0,33.1277,33.1739,33.1093,33.1739,144417.0
2022-06-08 11:15:00,35.95,36.02,35.91,36.01,268017.0,33.1739,33.2385,33.137,33.2293,268017.0
2022-06-08 11:20:00,36.02,36.02,35.98,35.98,260949.0,33.2385,33.2385,33.2016,33.2016,260949.0
2022-06-08 11:25:00,35.98,36.01,35.97,36.01,122912.0,33.2016,33.2293,33.1923,33.2293,122912.0
2022-06-08 11:30:00,36.01,36.01,35.96,36.0,205913.0,33.2293,33.2293,33.1831,33.22,205913.0
2022-06-08 11:35:00,36.0,36.0,35.96,36.0,120656.0,33.22,33.22,33.1831,33.22,120656.0
2022-06-08 11:40:00,36.0,36.01,35.91,35.91,284696.0,33.22,33.2293,33.137,33.137,284696.0
2022-06-08 11:45:00,35.92,35.95,35.91,35.92,179792.0,33.1462,33.1739,33.137,33.1462,179792.0
2022-06-08 11:50:00,35.92,35.93,35.9,35.91,129208.0,33.1462,33.1554,33.1277,33.137,129208.0
2022-06-08 11:55:00,35.91,35.95,35.9,35.93,132117.0,33.137,33.1739,33.1277,33.1554,132117.0
2022-06-08 12:00:00,35.94,36.01,35.92,35.98,344359.0,33.1647,33.2293,33.1462,33.2016,344359.0
2022-06-08 12:05:00,35.98,35.98,35.9,35.93,159963.0,33.2016,33.2016,33.1277,33.1554,159963.0
2022-06-08 12:10:00,35.93,35.96,35.91,35.94,196964.0,33.1554,33.1831,33.137,33.1647,196964.0
2022-06-08 12:15:00,35.94,35.94,35.9,35.93,137777.0,33.1647,33.1647,33.1277,33.1554,137777.0
2022-06-08 12:20:00,35.93,35.94,35.85,35.87,260411.0,33.1554,33.1647,33.0816,33.1001,260411.0
2022-06-08 12:25:00,35.87,35.88,35.79,35.81,308620.0,33.1001,33.1093,33.0262,33.0447,308620.0
2022-06-08 12:30:00,35.81,35.82,35.69,35.71,309686.0,33.0447,33.0539,32.934,32.9524,309686.0
2022-06-08 12:35:00,35.72,35.72,35.64,35.64,283802.0,32.9616,32.9616,32.8878,32.8878,283802.0
2022-06-08 12:40:00,35.63,35.64,35.54,35.55,250571.0,32.8786,32.8878,32.7955,32.8048,250571.0
2022-06-08 12:45:00,35.55,35.64,35.52,35.63,281484.0,32.8048,32.8878,32.7771,32.8786,281484.0
2022-06-08 12:50:00,35.64,35.66,35.61,35.61,222495.0,32.8878,32.9063,32.8601,32.8601,222495.0
2022-06-08 12:55:00,35.62,35.63,35.58,35.63,280091.0,32.8694,32.8786,32.8325,32.8786,280091.0
2022-06-08 13:00:00,35.62,35.63,35.54,35.54,402083.0,32.8694,32.8786,32.7955,32.7955,402083.0
2022-06-08 13:05:00,35.54,35.65,35.53,35.64,172958.0,32.7955,32.8971,32.7863,32.8878,172958.0
2022-06-08 13:10:00,35.64,35.66,35.6,35.64,657244.0,32.8878,32.9063,32.8509,32.8878,657244.0
2022-06-08 13:15:00,35.64,35.76,35.63,35.76,447756.0,32.8878,32.9986,32.8786,32.9986,447756.0
2022-06-08 13:20:00,35.76,35.76,35.69,35.7,191583.0,32.9986,32.9986,32.934,32.9432,191583.0
2022-06-08 13:25:00,35.7,35.71,35.65,35.66,200165.0,32.9432,32.9524,32.8971,32.9063,200165.0
2022-06-08 13:30:00,35.66,35.67,35.58,35.62,339620.0,32.9063,32.9155,32.8325,32.8694,339620.0
2022-06-08 13:35:00,35.62,35.63,35.58,35.62,192901.0,32.8694,32.8786,32.8325,32.8694,192901.0
2022-06-08 13:40:00,35.61,35.7,35.61,35.69,222156.0,32.8601,32.9432,32.8601,32.934,222156.0
2022-06-08 13:45:00,35.69,35.72,35.67,35.69,634666.0,32.934,32.9616,32.9155,32.934,634666.0
2022-06-08 13:50:00,35.69,35.7,35.64,35.69,277800.0,32.934,32.9432,32.8878,32.934,277800.0
2022-06-08 13:55:00,35.69,35.74,35.66,35.66,160398.0,32.934,32.9801,32.9063,32.9063,160398.0
2022-06-08 14:00:00,35.66,35.71,35.66,35.7,119652.0,32.9063,32.9524,32.9063,32.9432,119652.0
2022-06-08 14:05:00,35.7,35.73,35.69,35.71,165227.0,32.9432,32.9709,32.934,32.9524,165227.0
2022-06-08 14:10:00,35.7,35.74,35.67,35.71,180998.0,32.9432,32.9801,32.9155,32.9524,180998.0
2022-06-08 14:15:00,35.71,35.72,35.66,35.68,255843.0,32.9524,32.9616,32.9063,32.9247,255843.0
2022-06-08 14:20:00,35.67,35.7,35.6,35.68,344015.0,32.9155,32.9432,32.8509,32.9247,344015.0
2022-06-08 14:25:00,35.68,35.7,35.6,35.62,269083.0,32.9247,32.9432,32.8509,32.8694,269083.0
2022-06-08 14:30:00,35.61,35.69,35.6,35.63,292693.0,32.8601,32.934,32.8509,32.8786,292693.0
2022-06-08 14:35:00,35.63,35.64,35.59,35.63,212122.0,32.8786,32.8878,32.8417,32.8786,212122.0
2022-06-08 14:40:00,35.62,35.7,35.62,35.69,172668.0,32.8694,32.9432,32.8694,32.934,172668.0
2022-06-08 14:45:00,35.7,35.74,35.69,35.7,314425.0,32.9432,32.9801,32.934,32.9432,314425.0
2022-06-08 14:50:00,35.7,35.73,35.68,35.7,199702.0,32.9432,32.9709,32.9247,32.9432,199702.0
2022-06-08 14:55:00,35.7,35.74,35.69,35.73,159613.0,32.9432,32.9801,32.934,32.9709,159613.0
2022-06-08 15:00:00,35.73,35.74,35.68,35.71,238425.0,32.9709,32.9801,32.9247,32.9524,238425.0
2022-06-08 15:05:00,35.71,35.72,35.65,35.7,372796.0,32.9524,32.9616,32.8971,32.9432,372796.0
2022-06-08 15:10:00,35.7,35.77,35.69,35.77,193951.0,32.9432,33.0078,32.934,33.0078,193951.0
2022-06-08 15:15:00,35.77,35.8,35.75,35.8,248552.0,33.0078,33.0355,32.9893,33.0355,248552.0
2022-06-08 15:20:00,35.8,35.87,35.79,35.87,307928.0,33.0355,33.1001,33.0262,33.1001,307928.0
2022-06-08 15:25:00,35.87,35.88,35.84,35.86,294005.0,33.1001,33.1093,33.0724,33.0908,294005.0
2022-06-08 15:30:00,35.86,35.9,35.83,35.89,536564.0,33.0908,33.1277,33.0632,33.1185,536564.0
2022-06-08 15:35:00,35.89,35.94,35.88,35.91,675990.0,33.1185,33.1647,33.1093,33.137,675990.0
2022-06-08 15:40:00,35.91,35.92,35.87,35.9,531769.0,33.137,33.1462,33.1001,33.1277,531769.0
2022-06-08 15:45:00,35.91,35.91,35.83,35.85,1098985.0,33.137,33.137,33.0632,33.0816,1098985.0
2022-06-08 15:50:00,35.85,35.95,35.84,35.88,1166171.0,33.0816,33.1739,33.0724,33.1093,1166171.0
2022-06-08 15:55:00,35.89,35.93,35.87,35.89,1915341.0,33.1185,33.1554,33.1001,33.1185,1915341.0
2022-06-09 09:30:00,35.74,35.84,35.53,35.65,1130480.0,32.9801,33.0724,32.7863,32.8971,1130480.0
2022-06-09 09:35:00,35.66,35.68,35.41,35.45,544977.0,32.9063,32.9247,32.6756,32.7125,544977.0
2022-06-09 09:40:00,35.46,35.49,35.28,35.34,517751.0,32.7217,32.7494,32.5556,32.611,517751.0
2022-06-09 09:45:00,35.34,35.4,35.25,35.27,723593.0,32.611,32.6664,32.5279,32.5464,723593.0
2022-06-09 09:50:00,35.28,35.48,35.27,35.48,529431.0,32.5556,32.7402,32.5464,32.7402,529431.0
2022-06-09 09:55:00,35.48,35.55,35.46,35.52,554871.0,32.7402,32.8048,32.7217,32.7771,554871.0
2022-06-09 10:00:00,35.52,35.54,35.41,35.44,489602.0,32.7771,32.7955,32.6756,32.7033,489602.0
2022-06-09 10:05:00,35.44,35.44,35.25,35.26,365945.0,32.7033,32.7033,32.5279,32.5372,365945.0
2022-06-09 10:10:00,35.26,35.29,35.17,35.23,458969.0,32.5372,32.5649,32.4541,32.5095,458969.0
2022-06-09 10:15:00,35.22,35.31,35.22,35.27,1321955.0,32.5003,32.5833,32.5003,32.5464,1321955.0
2022-06-09 10:20:00,35.27,35.33,35.2,35.25,471742.0,32.5464,32.6018,32.4818,32.5279,471742.0
2022-06-09 10:25:00,35.26,35.29,35.23,35.28,358247.0,32.5372,32.5649,32.5095,32.5556,358247.0
2022-06-09 10:30:00,35.29,35.36,35.27,35.32,567933.0,32.5649,32.6294,32.5464,32.5925,567933.0
2022-06-09 10:35:00,35.32,35.35,35.26,35.29,366724.0,32.5925,32.6202,32.5372,32.5649,366724.0
2022-06-09 10:40:00,35.3,35.3,35.14,35.17,457515.0,32.5741,32.5741,32.4264,32.4541,457515.0
2022-06-09 10:45:00,35.17,35.2,35.12,35.14,390060.0,32.4541,32.4818,32.408,32.4264,390060.0
2022-06-09 10:50:00,35.13,35.13,35.06,35.07,456499.0,32.4172,32.4172,32.3526,32.3618,456499.0
2022-06-09 10:55:00,35.07,35.12,35.03,35.08,383516.0,32.3618,32.408,32.3249,32.3711,383516.0
2022-06-09 11:00:00,35.08,35.09,34.98,35.0,482813.0,32.3711,32.3803,32.2788,32.2972,482813.0
2022-06-09 11:05:00,35.0,35.03,34.98,35.0,622592.0,32.2972,32.3249,32.2788,32.2972,622592.0
2022-06-09 11:10:00,35.0,35.02,34.97,35.01,478454.0,32.2972,32.3157,32.2696,32.3065,478454.0
2022-06-09 11:15:00,35.01,35.01,34.97,34.98,256290.0,32.3065,32.3065,32.2696,32.2788,256290.0
2022-06-09 11:20:00,34.98,35.09,34.98,35.04,538081.0,32.2788,32.3803,32.2788,32.3342,538081.0
2022-06-09 11:25:00,35.04,35.06,34.97,34.98,261474.0,32.3342,32.3526,32.2696,32.2788,261474.0
2022-06-09 11:30:00,34.98,35.02,34.95,34.98,358578.0,32.2788,32.3157,32.2511,32.2788,358578.0
2022-06-09 11:35:00,34.98,35.03,34.96,34.99,284808.0,32.2788,32.3249,32.2603,32.288,284808.0
2022-06-09 11:40:00,34.99,35.13,34.99,35.09,354628.0,32.288,32.4172,32.288,32.3803,354628.0
2022-06-09 11:45:00,35.09,35.11,34.99,35.01,222030.0,32.3803,32.3988,32.288,32.3065,222030.0
2022-06-09 11:50:00,35.01,35.01,34.95,35.01,241153.0,32.3065,32.3065,32.2511,32.3065,241153.0
2022-06-09 11:55:00,35.01,35.08,35.0,35.07,217786.0,32.3065,32.3711,32.2972,32.3618,217786.0
2022-06-09 12:00:00,35.06,35.11,35.02,35.05,300695.0,32.3526,32.3988,32.3157,32.3434,300695.0
2022-06-09 12:05:00,35.05,35.05,34.96,35.03,397498.0,32.3434,32.3434,32.2603,32.3249,397498.0
2022-06-09 12:10:00,35.02,35.03,34.96,34.98,238297.0,32.3157,32.3249,32.2603,32.2788,238297.0
2022-06-09 12:15:00,34.98,34.99,34.93,34.95,237839.0,32.2788,32.288,32.2327,32.2511,237839.0
2022-06-09 12:20:00,34.95,34.99,34.94,34.98,178341.0,32.2511,32.288,32.2419,32.2788,178341.0
2022-06-09 12:25:00,34.98,35.02,34.95,35.0,318124.0,32.2788,32.3157,32.2511,32.2972,318124.0
2022-06-09 12:30:00,35.0,35.03,34.96,35.01,395067.0,32.2972,32.3249,32.2603,32.3065,395067.0
2022-06-09 12:35:00,35.0,35.05,34.99,35.01,264050.0,32.2972,32.3434,32.288,32.3065,264050.0
2022-06-09 12:40:00,35.01,35.08,34.98,35.07,321196.0,32.3065,32.3711,32.2788,32.3618,321196.0
2022-06-09 12:45:00,35.07,35.07,35.02,35.04,196146.0,32.3618,32.3618,32.3157,32.3342,196146.0
2022-06-09 12:50:00,35.04,35.09,35.04,35.06,285875.0,32.3342,32.3803,32.3342,32.3526,285875.0
2022-06-09 12:55:00,35.07,35.17,35.04,35.16,328149.0,32.3618,32.4541,32.3342,32.4449,328149.0
2022-06-09 13:00:00,35.16,35.21,35.14,35.16,330985.0,32.4449,32.491,32.4264,32.4449,330985.0
2022-06-09 13:05:00,35.16,35.21,35.13,35.14,426886.0,32.4449,32.491,32.4172,32.4264,426886.0
2022-06-09 13:10:00,35.13,35.15,35.1,35.1,225783.0,32.4172,32.4357,32.3895,32.3895,225783.0
2022-06-09 13:15:00,35.1,35.11,35.06,35.09,240911.0,32.3895,32.3988,32.3526,32.3803,240911.0
2022-06-09 13:20:00,35.08,35.09,35.01,35.02,303297.0,32.3711,32.3803,32.3065,32.3157,303297.0
2022-06-09 13:25:00,35.01,35.02,34.96,34.98,332313.0,32.3065,32.3157,32.2603,32.2788,332313.0
2022-06-09 13:30:00,34.98,34.98,34.91,34.91,305555.0,32.2788,32.2788,32.2142,32.2142,305555.0
2022-06-09 13:35:00,34.91,34.92,34.86,34.91,433714.0,32.2142,32.2234,32.1681,32.2142,433714.0
2022-06-09 13:40:00,34.91,34.91,34.83,34.84,348874.0,32.2142,32.2142,32.1404,32.1496,348874.0
2022-06-09 13:45:00,34.84,34.88,34.84,34.87,348461.0,32.1496,32.1865,32.1496,32.1773,348461.0
2022-06-09 13:50:00,34.87,34.92,34.86,34.9,164390.0,32.1773,32.2234,32.1681,32.205,164390.0
2022-06-09 13:55:00,34.9,34.99,34.9,34.98,211090.0,32.205,32.288,32.205,32.2788,211090.0
2022-06-09 14:00:00,34.97,35.0,34.89,34.94,466209.0,32.2696,32.2972,32.1957,32.2419,466209.0
2022-06-09 14:05:00,34.93,35.0,34.9,34.96,275574.0,32.2327,32.2972,32.205,32.2603,275574.0
2022-06-09 14:10:00,34.96,35.04,34.92,35.02,345418.0,32.2603,32.3342,32.2234,32.3157,345418.0
2022-06-09 14:15:00,35.02,35.03,34.99,35.02,238338.0,32.3157,32.3249,32.288,32.3157,238338.0
2022-06-09 14:20:00,35.03,35.06,34.98,35.01,401575.0,32.3249,32.3526,32.2788,32.3065,401575.0
2022-06-09 14:25:00,35.01,35.1,35.0,35.07,284299.0,32.3065,32.3895,32.2972,32.3618,284299.0
2022-06-09 14:30:00,35.08,35.08,34.97,34.99,259368.0,32.3711,32.3711,32.2696,32.288,259368.0
2022-06-09 14:35:00,35.0,35.03,34.96,34.97,202522.0,32.2972,32.3249,32.2603,32.2696,202522.0
2022-06-09 14:40:00,34.97,34.98,34.88,34.9,254044.0,32.2696,32.2788,32.1865,32.205,254044.0
2022-06-09 14:45:00,34.89,34.9,34.85,34.88,324767.0,32.1957,32.205,32.1588,32.1865,324767.0
2022-06-09 14:50:00,34.87,34.93,34.87,34.91,257745.0,32.1773,32.2327,32.1773,32.2142,257745.0
2022-06-09 14:55:00,34.91,34.94,34.83,34.84,273430.0,32.2142,32.2419,32.1404,32.1496,273430.0
2022-06-09 15:00:00,34.83,34.83,34.75,34.76,493803.0,32.1404,32.1404,32.0666,32.0758,493803.0
2022-06-09 15:05:00,34.75,34.79,34.74,34.76,396097.0,32.0666,32.1035,32.0573,32.0758,396097.0
2022-06-09 15:10:00,34.76,34.78,34.72,34.73,405723.0,32.0758,32.0942,32.0389,32.0481,405723.0
2022-06-09 15:15:00,34.73,34.75,34.71,34.72,469354.0,32.0481,32.0666,32.0296,32.0389,469354.0
2022-06-09 15:20:00,34.73,34.74,34.66,34.73,542743.0,32.0481,32.0573,31.9835,32.0481,542743.0
2022-06-09 15:25:00,34.73,34.73,34.65,34.65,447651.0,32.0481,32.0481,31.9743,31.9743,447651.0
2022-06-09 15:30:00,34.66,34.68,34.62,34.63,809194.0,31.9835,32.002,31.9466,31.9558,809194.0
2022-06-09 15:35:00,34.63,34.71,34.62,34.7,728467.0,31.9558,32.0296,31.9466,32.0204,728467.0
2022-06-09 15:40:00,34.7,34.71,34.64,34.67,1175587.0,32.0204,32.0296,31.965,31.9927,1175587.0
2022-06-09 15:45:00,34.66,34.68,34.59,34.63,1265617.0,31.9835,32.002,31.9189,31.9558,1265617.0
2022-06-09 15:50:00,34.62,34.67,34.58,34.64,1729936.0,31.9466,31.9927,31.9097,31.965,1729936.0
2022-06-09 15:55:00,34.64,34.65,34.5,34.5,3612470.0,31.965,31.9743,31.8359,31.8359,3612470.0
2022-06-10 09:30:00,33.68,33.9,33.6,33.83,1521609.0,31.0792,31.2822,31.0054,31.2176,1521609.0
2022-06-10 09:35:00,33.82,34.03,33.8,33.96,745376.0,31.2084,31.4022,31.1899,31.3376,745376.0
2022-06-10 09:40:00,33.96,34.04,33.88,34.01,686781.0,31.3376,31.4114,31.2637,31.3837,686781.0
2022-06-10 09:45:00,34.02,34.04,33.81,33.82,707618.0,31.3929,31.4114,31.1991,31.2084,707618.0
2022-06-10 09:50:00,33.82,33.9,33.77,33.79,575872.0,31.2084,31.2822,31.1622,31.1807,575872.0
2022-06-10 09:55:00,33.79,33.8,33.61,33.7,531339.0,31.1807,31.1899,31.0146,31.0976,531339.0
2022-06-10 10:00:00,33.69,33.7,33.47,33.51,1031797.0,31.0884,31.0976,30.8854,30.9223,1031797.0
2022-06-10 10:05:00,33.51,33.57,33.47,33.47,612248.0,30.9223,30.9777,30.8854,30.8854,612248.0
2022-06-10 10:10:00,33.47,33.49,33.33,33.38,1579077.0,30.8854,30.9039,30.7562,30.8023,1579077.0
2022-06-10 10:15:00,33.38,33.44,33.31,33.34,527878.0,30.8023,30.8577,30.7378,30.7654,527878.0
2022-06-10 10:20:00,33.34,33.35,33.28,33.3,676959.0,30.7654,30.7747,30.7101,30.7285,676959.0
2022-06-10 10:25:00,33.3,33.41,33.28,33.35,562203.0,30.7285,30.83,30.7101,30.7747,562203.0
2022-06-10 10:30:00,33.34,33.4,33.31,33.34,553824.0,30.7654,30.8208,30.7378,30.7654,553824.0
2022-06-10 10:35:00,33.34,33.43,33.32,33.43,622470.0,30.7654,30.8485,30.747,30.8485,622470.0
2022-06-10 10:40:00,33.43,33.46,33.37,33.44,384207.0,30.8485,30.8762,30.7931,30.8577,384207.0
2022-06-10 10:45:00,33.42,33.46,33.4,33.42,370558.0,30.8393,30.8762,30.8208,30.8393,370558.0
2022-06-10 10:50:00,33.42,33.52,33.41,33.48,558875.0,30.8393,30.9315,30.83,30.8946,558875.0
2022-06-10 10:55:00,33.48,33.5,33.36,33.36,515893.0,30.8946,30.9131,30.7839,30.7839,515893.0
2022-06-10 11:00:00,33.37,33.38,33.3,33.3,407165.0,30.7931,30.8023,30.7285,30.7285,407165.0
2022-06-10 11:05:00,33.31,33.39,33.29,33.38,543669.0,30.7378,30.8116,30.7193,30.8023,543669.0
2022-06-10 11:10:00,33.38,33.39,33.31,33.32,499814.0,30.8023,30.8116,30.7378,30.747,499814.0
2022-06-10 11:15:00,33.32,33.36,33.28,33.34,385378.0,30.747,30.7839,30.7101,30.7654,385378.0
2022-06-10 11:20:00,33.34,33.39,33.28,33.29,386542.0,30.7654,30.8116,30.7101,30.7193,386542.0
2022-06-10 11:25:00,33.29,33.33,33.22,33.33,572239.0,30.7193,30.7562,30.6547,30.7562,572239.0
2022-06-10 11:30:00,33.33,33.35,33.24,33.25,464095.0,30.7562,30.7747,30.6732,30.6824,464095.0
2022-06-10 11:35:00,33.25,33.26,33.11,33.12,717523.0,30.6824,30.6916,30.5532,30.5624,717523.0
2022-06-10 11:40:00,33.12,33.17,33.1,33.16,277674.0,30.5624,30.6086,30.544,30.5993,277674.0
2022-06-10 11:45:00,33.16,33.22,33.09,33.09,385847.0,30.5993,30.6547,30.5347,30.5347,385847.0
2022-06-10 11:50:00,33.1,33.21,33.08,33.15,269636.0,30.544,30.6455,30.5255,30.5901,269636.0
2022-06-10 11:55:00,33.14,33.25,33.12,33.23,329824.0,30.5809,30.6824,30.5624,30.6639,329824.0
2022-06-10 12:00:00,33.22,33.32,33.22,33.28,363632.0,30.6547,30.747,30.6547,30.7101,363632.0
2022-06-10 12:05:00,33.27,33.39,33.27,33.39,429988.0,30.7008,30.8116,30.7008,30.8116,429988.0
2022-06-10 12:10:00,33.38,33.4,33.27,33.27,335174.0,30.8023,30.8208,30.7008,30.7008,335174.0
2022-06-10 12:15:00,33.27,33.28,33.2,33.23,273343.0,30.7008,30.7101,30.6362,30.6639,273343.0
2022-06-10 12:20:00,33.23,33.28,33.2,33.2,336062.0,30.6639,30.7101,30.6362,30.6362,336062.0
2022-06-10 12:25:00,33.2,33.24,33.17,33.22,339398.0,30.6362,30.6732,30.6086,30.6547,339398.0
2022-06-10 12:30:00,33.22,33.24,33.17,33.2,236353.0,30.6547,30.6732,30.6086,30.6362,236353.0
2022-06-10 12:35:00,33.19,33.24,33.18,33.23,269859.0,30.627,30.6732,30.6178,30.6639,269859.0
2022-06-10 12:40:00,33.23,33.26,33.2,33.24,183676.0,30.6639,30.6916,30.6362,30.6732,183676.0
2022-06-10 12:45:00,33.23,33.25,33.18,33.2,212368.0,30.6639,30.6824,30.6178,30.6362,212368.0
2022-06-10 12:50:00,33.19,33.2,33.08,33.09,397461.0,30.627,30.6362,30.5255,30.5347,397461.0
2022-06-10 12:55:00,33.09,33.14,33.07,33.12,312889.0,30.5347,30.5809,30.5163,30.5624,312889.0
2022-06-10 13:00:00,33.12,33.13,33.02,33.06,290770.0,30.5624,30.5717,30.4701,30.5071,290770.0
2022-06-10 13:05:00,33.05,33.13,33.02,33.13,213877.0,30.4978,30.5717,30.4701,30.5717,213877.0
2022-06-10 13:10:00,33.12,33.15,33.07,33.08,264063.0,30.5624,30.5901,30.5163,30.5255,264063.0
2022-06-10 13:15:00,33.07,33.14,33.05,33.13,276439.0,30.5163,30.5809,30.4978,30.5717,276439.0
2022-06-10 13:20:00,33.14,33.2,33.13,33.2,399141.0,30.5809,30.6362,30.5717,30.6362,399141.0
2022-06-10 13:25:00,33.19,33.28,33.18,33.27,515488.0,30.627,30.7101,30.6178,30.7008,515488.0
2022-06-10 13:30:00,33.28,33.28,33.2,33.23,484010.0,30.7101,30.7101,30.6362,30.6639,484010.0
2022-06-10 13:35:00,33.23,33.33,33.23,33.32,342299.0,30.6639,30.7562,30.6639,30.747,342299.0
2022-06-10 13:40:00,33.33,33.34,33.26,33.27,291465.0,30.7562,30.7654,30.6916,30.7008,291465.0
2022-06-10 13:45:00,33.27,33.32,33.25,33.31,483457.0,30.7008,30.747,30.6824,30.7378,483457.0
2022-06-10 13:50:00,33.32,33.37,33.21,33.22,288554.0,30.747,30.7931,30.6455,30.6547,288554.0
2022-06-10 13:55:00,33.21,33.22,33.14,33.19,286468.0,30.6455,30.6547,30.5809,30.627,286468.0
2022-06-10 14:00:00,33.19,33.2,33.09,33.1,389346.0,30.627,30.6362,30.5347,30.544,389346.0
2022-06-10 14:05:00,33.1,33.2,33.09,33.18,245621.0,30.544,30.6362,30.5347,30.6178,245621.0
2022-06-10 14:10:00,33.19,33.21,33.16,33.18,182125.0,30.627,30.6455,30.5993,30.6178,182125.0
2022-06-10 14:15:00,33.18,33.31,33.16,33.29,260388.0,30.6178,30.7378,30.5993,30.7193,260388.0
2022-06-10 14:20:00,33.3,33.34,33.29,33.34,209482.0,30.7285,30.7654,30.7193,30.7654,209482.0
2022-06-10 14:25:00,33.33,33.35,33.23,33.27,446803.0,30.7562,30.7747,30.6639,30.7008,446803.0
2022-06-10 14:30:00,33.28,33.37,33.28,33.34,269209.0,30.7101,30.7931,30.7101,30.7654,269209.0
2022-06-10 14:35:00,33.34,33.35,33.28,33.28,160774.0,30.7654,30.7747,30.7101,30.7101,160774.0
2022-06-10 14:40:00,33.28,33.29,33.23,33.26,201717.0,30.7101,30.7193,30.6639,30.6916,201717.0
2022-06-10 14:45:00,33.26,33.4,33.25,33.39,252093.0,30.6916,30.8208,30.6824,30.8116,252093.0
2022-06-10 14:50:00,33.39,33.4,33.34,33.38,211159.0,30.8116,30.8208,30.7654,30.8023,211159.0
2022-06-10 14:55:00,33.38,33.47,33.36,33.43,346419.0,30.8023,30.8854,30.7839,30.8485,346419.0
2022-06-10 15:00:00,33.42,33.47,33.32,33.34,368234.0,30.8393,30.8854,30.747,30.7654,368234.0
2022-06-10 15:05:00,33.34,33.36,33.27,33.3,374958.0,30.7654,30.7839,30.7008,30.7285,374958.0
2022-06-10 15:10:00,33.31,33.4,33.3,33.37,343287.0,30.7378,30.8208,30.7285,30.7931,343287.0
2022-06-10 15:15:00,33.37,33.46,33.36,33.45,350092.0,30.7931,30.8762,30.7839,30.8669,350092.0
2022-06-10 15:20:00,33.45,33.47,33.33,33.41,429189.0,30.8669,30.8854,30.7562,30.83,429189.0
2022-06-10 15:25:00,33.41,33.49,33.38,33.39,405472.0,30.83,30.9039,30.8023,30.8116,405472.0
2022-06-10 15:30:00,33.39,33.4,33.27,33.28,654590.0,30.8116,30.8208,30.7008,30.7101,654590.0
2022-06-10 15:35:00,33.28,33.36,33.24,33.27,784403.0,30.7101,30.7839,30.6732,30.7008,784403.0
2022-06-10 15:40:00,33.27,33.3,33.2,33.26,755483.0,30.7008,30.7285,30.6362,30.6916,755483.0
2022-06-10 15:45:00,33.26,33.28,33.18,33.23,1201623.0,30.6916,30.7101,30.6178,30.6639,1201623.0
2022-06-10 15:50:00,33.22,33.32,33.19,33.27,1379210.0,30.6547,30.747,30.627,30.7008,1379210.0
2022-06-10 15:55:00,33.27,33.3,33.16,33.17,2416080.0,30.7008,30.7285,30.5993,30.6086,2416080.0
2022-06-13 09:30:00,32.39,32.55,32.25,32.53,2635922.0,29.8888,30.0364,29.7596,30.018,2635922.0
2022-06-13 09:35:00,32.52,32.58,32.37,32.5,1004955.0,30.0088,30.0641,29.8703,29.9903,1004955.0
2022-06-13 09:40:00,32.49,32.61,32.35,32.55,1019325.0,29.9811,30.0918,29.8519,30.0364,1019325.0
2022-06-13 09:45:00,32.55,32.65,32.51,32.57,892306.0,30.0364,30.1287,29.9995,30.0549,892306.0
2022-06-13 09:50:00,32.57,32.68,32.54,32.64,939859.0,30.0549,30.1564,30.0272,30.1195,939859.0
2022-06-13 09:55:00,32.63,32.68,32.57,32.62,592759.0,30.1103,30.1564,30.0549,30.101,592759.0
2022-06-13 10:00:00,32.61,32.76,32.6,32.66,1114171.0,30.0918,30.2302,30.0826,30.1379,1114171.0
2022-06-13 10:05:00,32.66,32.77,32.63,32.7,691936.0,30.1379,30.2395,30.1103,30.1749,691936.0
2022-06-13 10:10:00,32.7,32.74,32.58,32.59,780110.0,30.1749,30.2118,30.0641,30.0734,780110.0
2022-06-13 10:15:00,32.59,32.59,32.48,32.48,821267.0,30.0734,30.0734,29.9718,29.9718,821267.0
2022-06-13 10:20:00,32.48,32.55,32.46,32.48,896616.0,29.9718,30.0364,29.9534,29.9718,896616.0
2022-06-13 10:25:00,32.48,32.5,32.45,32.46,776564.0,29.9718,29.9903,29.9442,29.9534,776564.0
2022-06-13 10:30:00,32.47,32.48,32.36,32.45,854178.0,29.9626,29.9718,29.8611,29.9442,854178.0
2022-06-13 10:35:00,32.45,32.47,32.36,32.41,490707.0,29.9442,29.9626,29.8611,29.9073,490707.0
2022-06-13 10:40:00,32.41,32.45,32.29,32.3,413200.0,29.9073,29.9442,29.7965,29.8057,413200.0
2022-06-13 10:45:00,32.3,32.32,32.21,32.22,480567.0,29.8057,29.8242,29.7227,29.7319,480567.0
2022-06-13 10:50:00,32.22,32.26,32.15,32.19,551357.0,29.7319,29.7688,29.6673,29.7042,551357.0
2022-06-13 10:55:00,32.2,32.22,32.15,32.15,371203.0,29.7135,29.7319,29.6673,29.6673,371203.0
2022-06-13 11:00:00,32.15,32.16,32.01,32.03,473291.0,29.6673,29.6766,29.5381,29.5566,473291.0
2022-06-13 11:05:00,32.04,32.07,32.01,32.01,568385.0,29.5658,29.5935,29.5381,29.5381,568385.0
2022-06-13 11:10:00,32.01,32.15,31.99,32.13,731268.0,29.5381,29.6673,29.5197,29.6489,731268.0
2022-06-13 11:15:00,32.13,32.31,32.12,32.28,492200.0,29.6489,29.815,29.6396,29.7873,492200.0
2022-06-13 11:20:00,32.28,32.34,32.24,32.34,438808.0,29.7873,29.8427,29.7504,29.8427,438808.0
2022-06-13 11:25:00,32.34,32.35,32.19,32.22,510589.0,29.8427,29.8519,29.7042,29.7319,510589.0
2022-06-13 11:30:00,32.21,32.27,32.15,32.27,631252.0,29.7227,29.7781,29.6673,29.7781,631252.0
2022-06-13 11:35:00,32.26,32.42,32.25,32.41,666916.0,29.7688,29.9165,29.7596,29.9073,666916.0
2022-06-13 11:40:00,32.41,32.5,32.38,32.46,391710.0,29.9073,29.9903,29.8796,29.9534,391710.0
2022-06-13 11:45:00,32.47,32.47,32.37,32.41,559057.0,29.9626,29.9626,29.8703,29.9073,559057.0
2022-06-13 11:50:00,32.4,32.42,32.24,32.25,743362.0,29.898,29.9165,29.7504,29.7596,743362.0
2022-06-13 11:55:00,32.25,32.3,32.24,32.28,497060.0,29.7596,29.8057,29.7504,29.7873,497060.0
2022-06-13 12:00:00,32.27,32.37,32.25,32.3,426242.0,29.7781,29.8703,29.7596,29.8057,426242.0
2022-06-13 12:05:00,32.3,32.39,32.23,32.3,321012.0,29.8057,29.8888,29.7412,29.8057,321012.0
2022-06-13 12:10:00,32.3,32.42,32.28,32.34,395222.0,29.8057,29.9165,29.7873,29.8427,395222.0
2022-06-13 12:15:00,32.34,32.39,32.26,32.32,276536.0,29.8427,29.8888,29.7688,29.8242,276536.0
2022-06-13 12:20:00,32.32,32.4,32.32,32.34,621470.0,29.8242,29.898,29.8242,29.8427,621470.0
2022-06-13 12:25:00,32.34,32.41,32.28,32.33,373829.0,29.8427,29.9073,29.7873,29.8334,373829.0
2022-06-13 12:30:00,32.32,32.54,32.29,32.5,382701.0,29.8242,30.0272,29.7965,29.9903,382701.0
2022-06-13 12:35:00,32.49,32.6,32.48,32.57,299686.0,29.9811,30.0826,29.9718,30.0549,299686.0
2022-06-13 12:40:00,32.57,32.57,32.38,32.39,371013.0,30.0549,30.0549,29.8796,29.8888,371013.0
2022-06-13 12:45:00,32.39,32.43,32.32,32.34,251513.0,29.8888,29.9257,29.8242,29.8427,251513.0
2022-06-13 12:50:00,32.34,32.43,32.3,32.3,317039.0,29.8427,29.9257,29.8057,29.8057,317039.0
2022-06-13 12:55:00,32.3,32.34,32.24,32.25,188599.0,29.8057,29.8427,29.7504,29.7596,188599.0
2022-06-13 13:00:00,32.25,32.25,32.17,32.19,341920.0,29.7596,29.7596,29.6858,29.7042,341920.0
2022-06-13 13:05:00,32.2,32.25,32.17,32.22,276755.0,29.7135,29.7596,29.6858,29.7319,276755.0
2022-06-13 13:10:00,32.23,32.23,32.17,32.22,228542.0,29.7412,29.7412,29.6858,29.7319,228542.0
2022-06-13 13:15:00,32.22,32.24,32.18,32.2,201028.0,29.7319,29.7504,29.695,29.7135,201028.0
2022-06-13 13:20:00,32.2,32.21,32.16,32.19,211825.0,29.7135,29.7227,29.6766,29.7042,211825.0
2022-06-13 13:25:00,32.18,32.2,32.11,32.17,222854.0,29.695,29.7135,29.6304,29.6858,222854.0
2022-06-13 13:30:00,32.16,32.18,32.09,32.1,366332.0,29.6766,29.695,29.612,29.6212,366332.0
2022-06-13 13:35:00,32.09,32.2,32.09,32.19,436458.0,29.612,29.7135,29.612,29.7042,436458.0
2022-06-13 13:40:00,32.19,32.28,32.18,32.25,431559.0,29.7042,29.7873,29.695,29.7596,431559.0
2022-06-13 13:45:00,32.25,32.39,32.24,32.38,376771.0,29.7596,29.8888,29.7504,29.8796,376771.0
2022-06-13 13:50:00,32.38,32.4,32.24,32.27,474118.0,29.8796,29.898,29.7504,29.7781,474118.0
2022-06-13 13:55:00,32.28,32.34,32.27,32.31,269783.0,29.7873,29.8427,29.7781,29.815,269783.0
2022-06-13 14:00:00,32.3,32.31,32.2,32.21,354012.0,29.8057,29.815,29.7135,29.7227,354012.0
2022-06-13 14:05:00,32.2,32.21,32.09,32.09,309021.0,29.7135,29.7227,29.612,29.612,309021.0
2022-06-13 14:10:00,32.09,32.15,32.07,32.07,442826.0,29.612,29.6673,29.5935,29.5935,442826.0
2022-06-13 14:15:00,32.07,32.18,32.06,32.13,924499.0,29.5935,29.695,29.5843,29.6489,924499.0
2022-06-13 14:20:00,32.13,32.18,32.09,32.16,381361.0,29.6489,29.695,29.612,29.6766,381361.0
2022-06-13 14:25:00,32.16,32.23,32.16,32.19,398884.0,29.6766,29.7412,29.6766,29.7042,398884.0
2022-06-13 14:30:00,32.19,32.22,32.13,32.22,446737.0,29.7042,29.7319,29.6489,29.7319,446737.0
2022-06-13 14:35:00,32.22,32.32,32.2,32.3,371447.0,29.7319,29.8242,29.7135,29.8057,371447.0
2022-06-13 14:40:00,32.3,32.37,32.27,32.28,288040.0,29.8057,29.8703,29.7781,29.7873,288040.0
2022-06-13 14:45:00,32.29,32.35,32.24,32.26,295592.0,29.7965,29.8519,29.7504,29.7688,295592.0
2022-06-13 14:50:00,32.26,32.27,32.2,32.21,380044.0,29.7688,29.7781,29.7135,29.7227,380044.0
2022-06-13 14:55:00,32.21,32.21,32.1,32.14,386946.0,29.7227,29.7227,29.6212,29.6581,386946.0
2022-06-13 15:00:00,32.14,32.19,32.07,32.14,497105.0,29.6581,29.7042,29.5935,29.6581,497105.0
2022-06-13 15:05:00,32.15,32.18,32.08,32.11,428679.0,29.6673,29.695,29.6027,29.6304,428679.0
2022-06-13 15:10:00,32.11,32.11,32.04,32.07,626229.0,29.6304,29.6304,29.5658,29.5935,626229.0
2022-06-13 15:15:00,32.06,32.24,32.0,32.09,1401763.0,29.5843,29.7504,29.5289,29.612,1401763.0
2022-06-13 15:20:00,32.08,32.12,31.99,32.0,841521.0,29.6027,29.6396,29.5197,29.5289,841521.0
2022-06-13 15:25:00,32.0,32.03,31.93,31.93,735323.0,29.5289,29.5566,29.4643,29.4643,735323.0
2022-06-13 15:30:00,31.93,31.97,31.87,31.91,1067255.0,29.4643,29.5012,29.409,29.4459,1067255.0
2022-06-13 15:35:00,31.91,31.98,31.85,31.86,794231.0,29.4459,29.5105,29.3905,29.3997,794231.0
2022-06-13 15:40:00,31.86,31.87,31.78,31.8,1311033.0,29.3997,29.409,29.3259,29.3444,1311033.0
2022-06-13 15:45:00,31.8,31.91,31.8,31.84,1156708.0,29.3444,29.4459,29.3444,29.3813,1156708.0
2022-06-13 15:50:00,31.84,31.89,31.74,31.88,2156923.0,29.3813,29.4274,29.289,29.4182,2156923.0
2022-06-13 15:55:00,31.88,32.08,31.87,32.03,4664304.0,29.4182,29.6027,29.409,29.5566,4664304.0
2022-06-14 09:30:00,31.92,32.23,31.92,32.22,1598903.0,29.4551,29.7412,29.4551,29.7319,1598903.0
2022-06-14 09:35:00,32.22,32.23,32.03,32.09,836609.0,29.7319,29.7412,29.5566,29.612,836609.0
2022-06-14 09:40:00,32.09,32.11,31.97,32.01,690287.0,29.612,29.6304,29.5012,29.5381,690287.0
2022-06-14 09:45:00,32.01,32.4,32.01,32.29,966671.0,29.5381,29.898,29.5381,29.7965,966671.0
2022-06-14 09:50:00,32.29,32.5,32.17,32.5,723139.0,29.7965,29.9903,29.6858,29.9903,723139.0
2022-06-14 09:55:00,32.49,32.6,32.43,32.48,481590.0,29.9811,30.0826,29.9257,29.9718,481590.0
2022-06-14 10:00:00,32.47,32.55,32.37,32.38,360875.0,29.9626,30.0364,29.8703,29.8796,360875.0
2022-06-14 10:05:00,32.39,32.45,32.29,32.33,318735.0,29.8888,29.9442,29.7965,29.8334,318735.0
2022-06-14 10:10:00,32.34,32.41,32.26,32.3,341413.0,29.8427,29.9073,29.7688,29.8057,341413.0
2022-06-14 10:15:00,32.3,32.32,32.18,32.18,245086.0,29.8057,29.8242,29.695,29.695,245086.0
2022-06-14 10:20:00,32.18,32.21,32.08,32.18,404891.0,29.695,29.7227,29.6027,29.695,404891.0
2022-06-14 10:25:00,32.18,32.21,32.08,32.09,376873.0,29.695,29.7227,29.6027,29.612,376873.0
2022-06-14 10:30:00,32.09,32.2,32.06,32.16,399492.0,29.612,29.7135,29.5843,29.6766,399492.0
2022-06-14 10:35:00,32.16,32.2,32.05,32.07,496860.0,29.6766,29.7135,29.5751,29.5935,496860.0
2022-06-14 10:40:00,32.07,32.12,32.01,32.06,422110.0,29.5935,29.6396,29.5381,29.5843,422110.0
2022-06-14 10:45:00,32.06,32.15,32.03,32.14,586689.0,29.5843,29.6673,29.5566,29.6581,586689.0
2022-06-14 10:50:00,32.14,32.27,32.13,32.2,591012.0,29.6581,29.7781,29.6489,29.7135,591012.0
2022-06-14 10:55:00,32.2,32.27,32.07,32.09,1201611.0,29.7135,29.7781,29.5935,29.612,1201611.0
2022-06-14 11:00:00,32.09,32.25,32.09,32.2,305588.0,29.612,29.7596,29.612,29.7135,305588.0
2022-06-14 11:05:00,32.2,32.22,32.06,32.07,263546.0,29.7135,29.7319,29.5843,29.5935,263546.0
2022-06-14 11:10:00,32.07,32.08,32.03,32.04,223280.0,29.5935,29.6027,29.5566,29.5658,223280.0
2022-06-14 11:15:00,32.04,32.06,31.96,32.01,568721.0,29.5658,29.5843,29.492,29.5381,568721.0
2022-06-14 11:20:00,32.01,32.03,31.85,32.03,566635.0,29.5381,29.5566,29.3905,29.5566,566635.0
2022-06-14 11:25:00,32.03,32.09,31.99,32.01,328298.0,29.5566,29.612,29.5197,29.5381,328298.0
2022-06-14 11:30:00,32.01,32.05,31.93,32.03,356977.0,29.5381,29.5751,29.4643,29.5566,356977.0
2022-06-14 11:35:00,32.04,32.08,31.97,31.99,284522.0,29.5658,29.6027,29.5012,29.5197,284522.0
2022-06-14 11:40:00,31.99,32.09,31.96,32.08,432984.0,29.5197,29.612,29.492,29.6027,432984.0
2022-06-14 11:45:00,32.08,32.11,32.0,32.02,418050.0,29.6027,29.6304,29.5289,29.5474,418050.0
2022-06-14 11:50:00,32.02,32.05,31.95,32.02,302378.0,29.5474,29.5751,29.4828,29.5474,302378.0
2022-06-14 11:55:00,32.02,32.1,32.01,32.04,358445.0,29.5474,29.6212,29.5381,29.5658,358445.0
2022-06-14 12:00:00,32.02,32.03,31.88,31.92,384960.0,29.5474,29.5566,29.4182,29.4551,384960.0
2022-06-14 12:05:00,31.93,31.93,31.86,31.87,349234.0,29.4643,29.4643,29.3997,29.409,349234.0
2022-06-14 12:10:00,31.86,31.9,31.79,31.81,442832.0,29.3997,29.4366,29.3351,29.3536,442832.0
2022-06-14 12:15:00,31.8,31.9,31.76,31.89,516649.0,29.3444,29.4366,29.3074,29.4274,516649.0
2022-06-14 12:20:00,31.89,31.92,31.82,31.84,274306.0,29.4274,29.4551,29.3628,29.3813,274306.0
2022-06-14 12:25:00,31.85,31.85,31.79,31.82,272284.0,29.3905,29.3905,29.3351,29.3628,272284.0
2022-06-14 12:30:00,31.82,31.85,31.76,31.8,338494.0,29.3628,29.3905,29.3074,29.3444,338494.0
2022-06-14 12:35:00,31.8,31.81,31.7,31.71,402303.0,29.3444,29.3536,29.2521,29.2613,402303.0
2022-06-14 12:40:00,31.71,31.77,31.7,31.71,221389.0,29.2613,29.3167,29.2521,29.2613,221389.0
2022-06-14 12:45:00,31.71,31.78,31.7,31.78,213577.0,29.2613,29.3259,29.2521,29.3259,213577.0
2022-06-14 12:50:00,31.78,31.8,31.71,31.77,382786.0,29.3259,29.3444,29.2613,29.3167,382786.0
2022-06-14 12:55:00,31.78,31.82,31.75,31.8,326931.0,29.3259,29.3628,29.2982,29.3444,326931.0
2022-06-14 13:00:00,31.8,31.82,31.71,31.77,293871.0,29.3444,29.3628,29.2613,29.3167,293871.0
2022-06-14 13:05:00,31.77,31.85,31.74,31.83,374308.0,29.3167,29.3905,29.289,29.372,374308.0
2022-06-14 13:10:00,31.83,31.83,31.73,31.76,411636.0,29.372,29.372,29.2798,29.3074,411636.0
2022-06-14 13:15:00,31.76,31.87,31.76,31.83,545919.0,29.3074,29.409,29.3074,29.372,545919.0
2022-06-14 13:20:00,31.84,31.87,31.79,31.8,468395.0,29.3813,29.409,29.3351,29.3444,468395.0
2022-06-14 13:25:00,31.8,31.8,31.68,31.69,466841.0,29.3444,29.3444,29.2336,29.2429,466841.0
2022-06-14 13:30:00,31.69,31.7,31.59,31.59,510848.0,29.2429,29.2521,29.1506,29.1506,510848.0
2022-06-14 13:35:00,31.6,31.62,31.53,31.54,548121.0,29.1598,29.1783,29.0952,29.1044,548121.0
2022-06-14 13:40:00,31.54,31.56,31.44,31.48,476323.0,29.1044,29.1229,29.0122,29.0491,476323.0
2022-06-14 13:45:00,31.48,31.52,31.42,31.48,452006.0,29.0491,29.086,28.9937,29.0491,452006.0
2022-06-14 13:50:00,31.49,31.56,31.48,31.55,221157.0,29.0583,29.1229,29.0491,29.1137,221157.0
2022-06-14 13:55:00,31.55,31.59,31.52,31.53,236986.0,29.1137,29.1506,29.086,29.0952,236986.0
2022-06-14 14:00:00,31.53,31.61,31.51,31.58,321928.0,29.0952,29.169,29.0768,29.1413,321928.0
2022-06-14 14:05:00,31.59,31.65,31.56,31.64,334591.0,29.1506,29.2059,29.1229,29.1967,334591.0
2022-06-14 14:10:00,31.64,31.64,31.54,31.57,404924.0,29.1967,29.1967,29.1044,29.1321,404924.0
2022-06-14 14:15:00,31.58,31.58,31.52,31.54,202921.0,29.1413,29.1413,29.086,29.1044,202921.0
2022-06-14 14:20:00,31.55,31.58,31.52,31.54,323411.0,29.1137,29.1413,29.086,29.1044,323411.0
2022-06-14 14:25:00,31.54,31.57,31.51,31.55,179345.0,29.1044,29.1321,29.0768,29.1137,179345.0
2022-06-14 14:30:00,31.56,31.56,31.47,31.52,418910.0,29.1229,29.1229,29.0398,29.086,418910.0
2022-06-14 14:35:00,31.52,31.53,31.45,31.5,397233.0,29.086,29.0952,29.0214,29.0675,397233.0
2022-06-14 14:40:00,31.5,31.5,31.37,31.39,378860.0,29.0675,29.0675,28.9476,28.966,378860.0
2022-06-14 14:45:00,31.39,31.43,31.32,31.33,361003.0,28.966,29.0029,28.9014,28.9107,361003.0
2022-06-14 14:50:00,31.33,31.37,31.31,31.32,366569.0,28.9107,28.9476,28.8922,28.9014,366569.0
2022-06-14 14:55:00,31.32,31.39,31.31,31.37,424278.0,28.9014,28.966,28.8922,28.9476,424278.0
2022-06-14 15:00:00,31.37,31.43,31.34,31.42,382318.0,28.9476,29.0029,28.9199,28.9937,382318.0
2022-06-14 15:05:00,31.42,31.42,31.31,31.32,327528.0,28.9937,28.9937,28.8922,28.9014,327528.0
2022-06-14 15:10:00,31.33,31.41,31.25,31.26,650743.0,28.9107,28.9845,28.8368,28.8461,650743.0
2022-06-14 15:15:00,31.26,31.29,31.22,31.25,528159.0,28.8461,28.8737,28.8091,28.8368,528159.0
2022-06-14 15:20:00,31.25,31.3,31.23,31.27,487651.0,28.8368,28.883,28.8184,28.8553,487651.0
2022-06-14 15:25:00,31.26,31.39,31.25,31.38,776006.0,28.8461,28.966,28.8368,28.9568,776006.0
2022-06-14 15:30:00,31.38,31.45,31.35,31.38,1050500.0,28.9568,29.0214,28.9291,28.9568,1050500.0
2022-06-14 15:35:00,31.38,31.48,31.35,31.46,915899.0,28.9568,29.0491,28.9291,29.0306,915899.0
2022-06-14 15:40:00,31.46,31.52,31.36,31.38,1216984.0,29.0306,29.086,28.9383,28.9568,1216984.0
2022-06-14 15:45:00,31.37,31.49,31.35,31.47,963217.0,28.9476,29.0583,28.9291,29.0398,963217.0
2022-06-14 15:50:00,31.48,31.52,31.39,31.43,1455863.0,29.0491,29.086,28.966,29.0029,1455863.0
2022-06-14 15:55:00,31.43,31.5,31.4,31.48,2255390.0,29.0029,29.0675,28.9752,29.0491,2255390.0
2022-06-15 09:30:00,31.98,32.0,31.69,31.69,954190.0,29.5105,29.5289,29.2429,29.2429,954190.0
2022-06-15 09:35:00,31.7,31.87,31.66,31.78,581287.0,29.2521,29.409,29.2152,29.3259,581287.0
2022-06-15 09:40:00,31.78,32.05,31.77,32.0,791657.0,29.3259,29.5751,29.3167,29.5289,791657.0
2022-06-15 09:45:00,32.0,32.03,31.89,31.95,567578.0,29.5289,29.5566,29.4274,29.4828,567578.0
2022-06-15 09:50:00,31.95,32.02,31.91,32.01,633551.0,29.4828,29.5474,29.4459,29.5381,633551.0
2022-06-15 09:55:00,32.01,32.07,31.96,31.97,507675.0,29.5381,29.5935,29.492,29.5012,507675.0
2022-06-15 10:00:00,31.97,32.06,31.95,32.04,437373.0,29.5012,29.5843,29.4828,29.5658,437373.0
2022-06-15 10:05:00,32.04,32.06,31.95,31.95,426181.0,29.5658,29.5843,29.4828,29.4828,426181.0
2022-06-15 10:10:00,31.95,32.0,31.84,31.85,461175.0,29.4828,29.5289,29.3813,29.3905,461175.0
2022-06-15 10:15:00,31.84,31.91,31.82,31.88,503885.0,29.3813,29.4459,29.3628,29.4182,503885.0
2022-06-15 10:20:00,31.89,31.91,31.86,31.9,227222.0,29.4274,29.4459,29.3997,29.4366,227222.0
2022-06-15 10:25:00,31.9,31.98,31.83,31.98,305816.0,29.4366,29.5105,29.372,29.5105,305816.0
2022-06-15 10:30:00,31.98,31.99,31.86,31.91,342017.0,29.5105,29.5197,29.3997,29.4459,342017.0
2022-06-15 10:35:00,31.91,31.92,31.85,31.86,322022.0,29.4459,29.4551,29.3905,29.3997,322022.0
2022-06-15 10:40:00,31.85,31.87,31.8,31.82,207300.0,29.3905,29.409,29.3444,29.3628,207300.0
2022-06-15 10:45:00,31.83,31.84,31.75,31.77,375247.0,29.372,29.3813,29.2982,29.3167,375247.0
2022-06-15 10:50:00,31.77,31.8,31.75,31.78,601628.0,29.3167,29.3444,29.2982,29.3259,601628.0
2022-06-15 10:55:00,31.78,31.83,31.75,31.81,357168.0,29.3259,29.372,29.2982,29.3536,357168.0
2022-06-15 11:00:00,31.82,31.88,31.81,31.84,459258.0,29.3628,29.4182,29.3536,29.3813,459258.0
2022-06-15 11:05:00,31.84,31.89,31.8,31.82,376871.0,29.3813,29.4274,29.3444,29.3628,376871.0
2022-06-15 11:10:00,31.81,31.82,31.75,31.76,566784.0,29.3536,29.3628,29.2982,29.3074,566784.0
2022-06-15 11:15:00,31.76,31.82,31.75,31.79,392468.0,29.3074,29.3628,29.2982,29.3351,392468.0
2022-06-15 11:20:00,31.79,31.8,31.75,31.79,320447.0,29.3351,29.3444,29.2982,29.3351,320447.0
2022-06-15 11:25:00,31.79,31.85,31.78,31.85,346142.0,29.3351,29.3905,29.3259,29.3905,346142.0
2022-06-15 11:30:00,31.84,31.92,31.83,31.87,385991.0,29.3813,29.4551,29.372,29.409,385991.0
2022-06-15 11:35:00,31.86,31.94,31.85,31.92,404968.0,29.3997,29.4735,29.3905,29.4551,404968.0
2022-06-15 11:40:00,31.92,31.97,31.9,31.94,352325.0,29.4551,29.5012,29.4366,29.4735,352325.0
2022-06-15 11:45:00,31.95,32.0,31.93,31.98,226203.0,29.4828,29.5289,29.4643,29.5105,226203.0
2022-06-15 11:50:00,31.99,32.0,31.96,31.98,141303.0,29.5197,29.5289,29.492,29.5105,141303.0
2022-06-15 11:55:00,31.98,32.0,31.96,31.99,317757.0,29.5105,29.5289,29.492,29.5197,317757.0
2022-06-15 12:00:00,32.0,32.0,31.95,32.0,224272.0,29.5289,29.5289,29.4828,29.5289,224272.0
2022-06-15 12:05:00,31.99,32.0,31.95,31.98,219335.0,29.5197,29.5289,29.4828,29.5105,219335.0
2022-06-15 12:10:00,31.98,32.0,31.96,31.98,168478.0,29.5105,29.5289,29.492,29.5105,168478.0
2022-06-15 12:15:00,31.98,32.01,31.96,31.96,252877.0,29.5105,29.5381,29.492,29.492,252877.0
2022-06-15 12:20:00,31.96,32.02,31.96,32.0,237533.0,29.492,29.5474,29.492,29.5289,237533.0
2022-06-15 12:25:00,32.0,32.02,31.98,32.0,141455.0,29.5289,29.5474,29.5105,29.5289,141455.0
2022-06-15 12:30:00,32.0,32.02,31.96,32.01,158369.0,29.5289,29.5474,29.492,29.5381,158369.0
2022-06-15 12:35:00,32.01,32.01,31.91,31.91,221318.0,29.5381,29.5381,29.4459,29.4459,221318.0
2022-06-15 12:40:00,31.92,31.92,31.85,31.88,293741.0,29.4551,29.4551,29.3905,29.4182,293741.0
2022-06-15 12:45:00,31.88,31.9,31.85,31.89,278125.0,29.4182,29.4366,29.3905,29.4274,278125.0
2022-06-15 12:50:00,31.9,31.9,31.81,31.82,204595.0,29.4366,29.4366,29.3536,29.3628,204595.0
2022-06-15 12:55:00,31.82,31.82,31.78,31.81,475898.0,29.3628,29.3628,29.3259,29.3536,475898.0
2022-06-15 13:00:00,31.82,31.87,31.8,31.85,303305.0,29.3628,29.409,29.3444,29.3905,303305.0
2022-06-15 13:05:00,31.85,31.87,31.82,31.85,222527.0,29.3905,29.409,29.3628,29.3905,222527.0
2022-06-15 13:10:00,31.85,31.88,31.83,31.86,191004.0,29.3905,29.4182,29.372,29.3997,191004.0
2022-06-15 13:15:00,31.86,31.92,31.85,31.91,294720.0,29.3997,29.4551,29.3905,29.4459,294720.0
2022-06-15 13:20:00,31.91,31.93,31.87,31.93,196808.0,29.4459,29.4643,29.409,29.4643,196808.0
2022-06-15 13:25:00,31.93,31.96,31.91,31.93,369659.0,29.4643,29.492,29.4459,29.4643,369659.0
2022-06-15 13:30:00,31.93,31.93,31.89,31.91,211322.0,29.4643,29.4643,29.4274,29.4459,211322.0
2022-06-15 13:35:00,31.9,31.91,31.87,31.9,166416.0,29.4366,29.4459,29.409,29.4366,166416.0
2022-06-15 13:40:00,31.9,31.9,31.86,31.87,156615.0,29.4366,29.4366,29.3997,29.409,156615.0
2022-06-15 13:45:00,31.87,31.88,31.84,31.86,317582.0,29.409,29.4182,29.3813,29.3997,317582.0
2022-06-15 13:50:00,31.86,31.92,31.83,31.92,350802.0,29.3997,29.4551,29.372,29.4551,350802.0
2022-06-15 13:55:00,31.92,32.01,31.89,31.98,347628.0,29.4551,29.5381,29.4274,29.5105,347628.0
2022-06-15 14:00:00,31.98,32.17,31.75,31.83,1179246.0,29.5105,29.6858,29.2982,29.372,1179246.0
2022-06-15 14:05:00,31.84,31.89,31.62,31.75,791810.0,29.3813,29.4274,29.1783,29.2982,791810.0
2022-06-15 14:10:00,31.75,31.77,31.63,31.73,486686.0,29.2982,29.3167,29.1875,29.2798,486686.0
2022-06-15 14:15:00,31.73,31.91,31.67,31.84,624807.0,29.2798,29.4459,29.2244,29.3813,624807.0
2022-06-15 14:20:00,31.84,31.91,31.67,31.71,527240.0,29.3813,29.4459,29.2244,29.2613,527240.0
2022-06-15 14:25:00,31.72,31.78,31.65,31.68,534801.0,29.2705,29.3259,29.2059,29.2336,534801.0
2022-06-15 14:30:00,31.68,31.71,31.42,31.53,1040025.0,29.2336,29.2613,28.9937,29.0952,1040025.0
2022-06-15 14:35:00,31.52,31.97,31.52,31.9,1377490.0,29.086,29.5012,29.086,29.4366,1377490.0
2022-06-15 14:40:00,31.89,32.27,31.84,32.23,1220770.0,29.4274,29.7781,29.3813,29.7412,1220770.0
2022-06-15 14:45:00,32.24,32.36,32.14,32.17,942001.0,29.7504,29.8611,29.6581,29.6858,942001.0
2022-06-15 14:50:00,32.16,32.25,31.86,31.97,936379.0,29.6766,29.7596,29.3997,29.5012,936379.0
2022-06-15 14:55:00,31.98,32.03,31.79,31.88,828985.0,29.5105,29.5566,29.3351,29.4182,828985.0
2022-06-15 15:00:00,31.88,32.11,31.87,32.07,1074616.0,29.4182,29.6304,29.409,29.5935,1074616.0
2022-06-15 15:05:00,32.08,32.15,32.03,32.12,1096833.0,29.6027,29.6673,29.5566,29.6396,1096833.0
2022-06-15 15:10:00,32.13,32.23,32.08,32.1,1735836.0,29.6489,29.7412,29.6027,29.6212,1735836.0
2022-06-15 15:15:00,32.1,32.1,31.98,32.08,890351.0,29.6212,29.6212,29.5105,29.6027,890351.0
2022-06-15 15:20:00,32.08,32.29,32.07,32.29,981671.0,29.6027,29.7965,29.5935,29.7965,981671.0
2022-06-15 15:25:00,32.29,32.39,32.23,32.37,951905.0,29.7965,29.8888,29.7412,29.8703,951905.0
2022-06-15 15:30:00,32.38,32.49,32.28,32.48,1179311.0,29.8796,29.9811,29.7873,29.9718,1179311.0
2022-06-15 15:35:00,32.48,32.49,32.24,32.25,1181612.0,29.9718,29.9811,29.7504,29.7596,1181612.0
2022-06-15 15:40:00,32.25,32.25,32.07,32.1,1121122.0,29.7596,29.7596,29.5935,29.6212,1121122.0
2022-06-15 15:45:00,32.09,32.18,32.03,32.17,1072478.0,29.612,29.695,29.5566,29.6858,1072478.0
2022-06-15 15:50:00,32.17,32.18,31.99,32.04,1667027.0,29.6858,29.695,29.5197,29.5658,1667027.0
2022-06-15 15:55:00,32.04,32.1,32.02,32.05,1942397.0,29.5658,29.6212,29.5474,29.5751,1942397.0
2022-06-16 09:30:00,31.5,31.51,31.15,31.17,1649423.0,29.0675,29.0768,28.7446,28.763,1649423.0
2022-06-16 09:35:00,31.17,31.23,31.05,31.1,642514.0,28.763,28.8184,28.6523,28.6984,642514.0
2022-06-16 09:40:00,31.11,31.15,31.01,31.05,849566.0,28.7076,28.7446,28.6154,28.6523,849566.0
2022-06-16 09:45:00,31.06,31.15,31.01,31.13,767893.0,28.6615,28.7446,28.6154,28.7261,767893.0
2022-06-16 09:50:00,31.13,31.13,31.02,31.03,689224.0,28.7261,28.7261,28.6246,28.6338,689224.0
2022-06-16 09:55:00,31.02,31.04,30.92,30.92,664061.0,28.6246,28.643,28.5323,28.5323,664061.0
2022-06-16 10:00:00,30.93,30.97,30.85,30.96,946403.0,28.5415,28.5785,28.4677,28.5692,946403.0
2022-06-16 10:05:00,30.96,31.07,30.93,31.04,790053.0,28.5692,28.6707,28.5415,28.643,790053.0
2022-06-16 10:10:00,31.03,31.07,30.97,31.03,377872.0,28.6338,28.6707,28.5785,28.6338,377872.0
2022-06-16 10:15:00,31.01,31.13,31.0,31.03,584261.0,28.6154,28.7261,28.6061,28.6338,584261.0
2022-06-16 10:20:00,31.03,31.23,31.01,31.2,673456.0,28.6338,28.8184,28.6154,28.7907,673456.0
2022-06-16 10:25:00,31.2,31.29,31.2,31.2,896013.0,28.7907,28.8737,28.7907,28.7907,896013.0
2022-06-16 10:30:00,31.2,31.21,31.12,31.14,498462.0,28.7907,28.7999,28.7169,28.7353,498462.0
2022-06-16 10:35:00,31.14,31.15,31.02,31.03,1353247.0,28.7353,28.7446,28.6246,28.6338,1353247.0
2022-06-16 10:40:00,31.04,31.08,31.01,31.05,1421968.0,28.643,28.68,28.6154,28.6523,1421968.0
2022-06-16 10:45:00,31.05,31.11,31.04,31.05,880637.0,28.6523,28.7076,28.643,28.6523,880637.0
2022-06-16 10:50:00,31.05,31.15,31.03,31.15,581137.0,28.6523,28.7446,28.6338,28.7446,581137.0
2022-06-16 10:55:00,31.15,31.17,31.07,31.07,434198.0,28.7446,28.763,28.6707,28.6707,434198.0
2022-06-16 11:00:00,31.07,31.25,31.06,31.21,663365.0,28.6707,28.8368,28.6615,28.7999,663365.0
2022-06-16 11:05:00,31.21,31.22,31.15,31.19,390426.0,28.7999,28.8091,28.7446,28.7815,390426.0
2022-06-16 11:10:00,31.2,31.27,31.15,31.26,558514.0,28.7907,28.8553,28.7446,28.8461,558514.0
2022-06-16 11:15:00,31.26,31.37,31.23,31.36,777216.0,28.8461,28.9476,28.8184,28.9383,777216.0
2022-06-16 11:20:00,31.36,31.38,31.29,31.33,1026135.0,28.9383,28.9568,28.8737,28.9107,1026135.0
2022-06-16 11:25:00,31.32,31.44,31.32,31.39,400419.0,28.9014,29.0122,28.9014,28.966,400419.0
2022-06-16 11:30:00,31.39,31.44,31.34,31.42,804813.0,28.966,29.0122,28.9199,28.9937,804813.0
2022-06-16 11:35:00,31.42,31.45,31.34,31.43,388281.0,28.9937,29.0214,28.9199,29.0029,388281.0
2022-06-16 11:40:00,31.44,31.44,31.32,31.37,487269.0,29.0122,29.0122,28.9014,28.9476,487269.0
2022-06-16 11:45:00,31.38,31.38,31.28,31.33,330484.0,28.9568,28.9568,28.8645,28.9107,330484.0
2022-06-16 11:50:00,31.34,31.37,31.31,31.31,283382.0,28.9199,28.9476,28.8922,28.8922,283382.0
2022-06-16 11:55:00,31.31,31.39,31.31,31.36,289291.0,28.8922,28.966,28.8922,28.9383,289291.0
2022-06-16 12:00:00,31.37,31.45,31.31,31.45,791949.0,28.9476,29.0214,28.8922,29.0214,791949.0
2022-06-16 12:05:00,31.45,31.45,31.26,31.27,353409.0,29.0214,29.0214,28.8461,28.8553,353409.0
2022-06-16 12:10:00,31.27,31.32,31.25,31.27,383811.0,28.8553,28.9014,28.8368,28.8553,383811.0
2022-06-16 12:15:00,31.27,31.36,31.26,31.31,326454.0,28.8553,28.9383,28.8461,28.8922,326454.0
2022-06-16 12:20:00,31.31,31.38,31.28,31.35,431627.0,28.8922,28.9568,28.8645,28.9291,431627.0
2022-06-16 12:25:00,31.36,31.49,31.33,31.48,501575.0,28.9383,29.0583,28.9107,29.0491,501575.0
2022-06-16 12:30:00,31.47,31.54,31.4,31.52,578837.0,29.0398,29.1044,28.9752,29.086,578837.0
2022-06-16 12:35:00,31.52,31.57,31.42,31.54,406091.0,29.086,29.1321,28.9937,29.1044,406091.0
2022-06-16 12:40:00,31.55,31.67,31.55,31.66,521531.0,29.1137,29.2244,29.1137,29.2152,521531.0
2022-06-16 12:45:00,31.66,31.7,31.62,31.64,654532.0,29.2152,29.2521,29.1783,29.1967,654532.0
2022-06-16 12:50:00,31.64,31.69,31.59,31.64,491647.0,29.1967,29.2429,29.1506,29.1967,491647.0
2022-06-16 12:55:00,31.63,31.69,31.6,31.69,620768.0,29.1875,29.2429,29.1598,29.2429,620768.0
2022-06-16 13:00:00,31.69,31.74,31.66,31.7,549552.0,29.2429,29.289,29.2152,29.2521,549552.0
2022-06-16 13:05:00,31.7,31.78,31.66,31.77,499436.0,29.2521,29.3259,29.2152,29.3167,499436.0
2022-06-16 13:10:00,31.78,31.85,31.74,31.8,571788.0,29.3259,29.3905,29.289,29.3444,571788.0
2022-06-16 13:15:00,31.8,31.91,31.79,31.83,440246.0,29.3444,29.4459,29.3351,29.372,440246.0
2022-06-16 13:20:00,31.82,31.83,31.72,31.74,496201.0,29.3628,29.372,29.2705,29.289,496201.0
2022-06-16 13:25:00,31.74,31.92,31.72,31.88,514775.0,29.289,29.4551,29.2705,29.4182,514775.0
2022-06-16 13:30:00,31.88,31.95,31.8,31.95,443058.0,29.4182,29.4828,29.3444,29.4828,443058.0
2022-06-16 13:35:00,31.94,31.99,31.87,31.97,653951.0,29.4735,29.5197,29.409,29.5012,653951.0
2022-06-16 13:40:00,31.98,32.0,31.95,31.96,940450.0,29.5105,29.5289,29.4828,29.492,940450.0
2022-06-16 13:45:00,31.97,31.99,31.9,31.94,655470.0,29.5012,29.5197,29.4366,29.4735,655470.0
2022-06-16 13:50:00,31.94,31.96,31.89,31.9,411958.0,29.4735,29.492,29.4274,29.4366,411958.0
2022-06-16 13:55:00,31.9,31.91,31.82,31.86,1036030.0,29.4366,29.4459,29.3628,29.3997,1036030.0
2022-06-16 14:00:00,31.86,31.89,31.73,31.79,759572.0,29.3997,29.4274,29.2798,29.3351,759572.0
2022-06-16 14:05:00,31.78,31.81,31.7,31.74,401601.0,29.3259,29.3536,29.2521,29.289,401601.0
2022-06-16 14:10:00,31.73,31.84,31.73,31.83,360792.0,29.2798,29.3813,29.2798,29.372,360792.0
2022-06-16 14:15:00,31.83,31.84,31.78,31.82,362991.0,29.372,29.3813,29.3259,29.3628,362991.0
2022-06-16 14:20:00,31.81,31.82,31.7,31.74,511224.0,29.3536,29.3628,29.2521,29.289,511224.0
2022-06-16 14:25:00,31.74,31.75,31.7,31.7,288497.0,29.289,29.2982,29.2521,29.2521,288497.0
2022-06-16 14:30:00,31.71,31.77,31.69,31.74,503383.0,29.2613,29.3167,29.2429,29.289,503383.0
2022-06-16 14:35:00,31.74,31.76,31.7,31.74,294618.0,29.289,29.3074,29.2521,29.289,294618.0
2022-06-16 14:40:00,31.74,31.8,31.7,31.72,390926.0,29.289,29.3444,29.2521,29.2705,390926.0
2022-06-16 14:45:00,31.72,31.75,31.53,31.55,388787.0,29.2705,29.2982,29.0952,29.1137,388787.0
2022-06-16 14:50:00,31.55,31.57,31.5,31.51,570668.0,29.1137,29.1321,29.0675,29.0768,570668.0
2022-06-16 14:55:00,31.51,31.57,31.5,31.57,600808.0,29.0768,29.1321,29.0675,29.1321,600808.0
2022-06-16 15:00:00,31.56,31.73,31.55,31.7,662386.0,29.1229,29.2798,29.1137,29.2521,662386.0
2022-06-16 15:05:00,31.7,31.74,31.67,31.73,954727.0,29.2521,29.289,29.2244,29.2798,954727.0
2022-06-16 15:10:00,31.73,31.8,31.68,31.71,611196.0,29.2798,29.3444,29.2336,29.2613,611196.0
2022-06-16 15:15:00,31.7,31.76,31.63,31.75,465393.0,29.2521,29.3074,29.1875,29.2982,465393.0
2022-06-16 15:20:00,31.76,31.83,31.75,31.82,563112.0,29.3074,29.372,29.2982,29.3628,563112.0
2022-06-16 15:25:00,31.82,31.85,31.77,31.8,564927.0,29.3628,29.3905,29.3167,29.3444,564927.0
2022-06-16 15:30:00,31.8,31.81,31.68,31.69,698496.0,29.3444,29.3536,29.2336,29.2429,698496.0
2022-06-16 15:35:00,31.69,31.76,31.67,31.73,693184.0,29.2429,29.3074,29.2244,29.2798,693184.0
2022-06-16 15:40:00,31.72,31.83,31.72,31.76,814264.0,29.2705,29.372,29.2705,29.3074,814264.0
2022-06-16 15:45:00,31.75,31.81,31.65,31.68,1275941.0,29.2982,29.3536,29.2059,29.2336,1275941.0
2022-06-16 15:50:00,31.69,31.77,31.67,31.75,2251399.0,29.2429,29.3167,29.2244,29.2982,2251399.0
2022-06-16 15:55:00,31.74,31.88,31.72,31.87,2321685.0,29.289,29.4182,29.2705,29.409,2321685.0
2022-06-17 09:30:00,32.03,32.27,31.84,32.16,7438378.0,29.5566,29.7781,29.3813,29.6766,7438378.0
2022-06-17 09:35:00,32.15,32.17,32.01,32.11,987491.0,29.6673,29.6858,29.5381,29.6304,987491.0
2022-06-17 09:40:00,32.12,32.41,32.11,32.38,1206922.0,29.6396,29.9073,29.6304,29.8796,1206922.0
2022-06-17 09:45:00,32.38,32.41,32.32,32.4,1294188.0,29.8796,29.9073,29.8242,29.898,1294188.0
2022-06-17 09:50:00,32.4,32.58,32.39,32.55,1022958.0,29.898,30.0641,29.8888,30.0364,1022958.0
2022-06-17 09:55:00,32.54,32.56,32.43,32.45,1615146.0,30.0272,30.0457,29.9257,29.9442,1615146.0
2022-06-17 10:00:00,32.45,32.46,32.3,32.33,775627.0,29.9442,29.9534,29.8057,29.8334,775627.0
2022-06-17 10:05:00,32.33,32.38,32.3,32.34,1048358.0,29.8334,29.8796,29.8057,29.8427,1048358.0
2022-06-17 10:10:00,32.35,32.36,32.23,32.25,856302.0,29.8519,29.8611,29.7412,29.7596,856302.0
2022-06-17 10:15:00,32.24,32.26,32.01,32.04,803511.0,29.7504,29.7688,29.5381,29.5658,803511.0
2022-06-17 10:20:00,32.04,32.04,31.96,31.98,737270.0,29.5658,29.5658,29.492,29.5105,737270.0
2022-06-17 10:25:00,31.99,32.04,31.9,31.95,573770.0,29.5197,29.5658,29.4366,29.4828,573770.0
2022-06-17 10:30:00,31.95,31.98,31.82,31.86,549088.0,29.4828,29.5105,29.3628,29.3997,549088.0
2022-06-17 10:35:00,31.86,31.87,31.77,31.79,853411.0,29.3997,29.409,29.3167,29.3351,853411.0
2022-06-17 10:40:00,31.79,31.87,31.75,31.86,700119.0,29.3351,29.409,29.2982,29.3997,700119.0
2022-06-17 10:45:00,31.87,31.87,31.7,31.79,573674.0,29.409,29.409,29.2521,29.3351,573674.0
2022-06-17 10:50:00,31.78,31.84,31.74,31.79,399339.0,29.3259,29.3813,29.289,29.3351,399339.0
2022-06-17 10:55:00,31.79,31.88,31.78,31.84,630202.0,29.3351,29.4182,29.3259,29.3813,630202.0
2022-06-17 11:00:00,31.84,31.98,31.79,31.92,666281.0,29.3813,29.5105,29.3351,29.4551,666281.0
2022-06-17 11:05:00,31.92,32.16,31.91,32.11,588869.0,29.4551,29.6766,29.4459,29.6304,588869.0
2022-06-17 11:10:00,32.11,32.11,31.97,31.99,528679.0,29.6304,29.6304,29.5012,29.5197,528679.0
2022-06-17 11:15:00,31.99,32.07,31.96,32.02,673386.0,29.5197,29.5935,29.492,29.5474,673386.0
2022-06-17 11:20:00,32.02,32.05,31.86,31.88,535304.0,29.5474,29.5751,29.3997,29.4182,535304.0
2022-06-17 11:25:00,31.88,32.04,31.85,31.95,695114.0,29.4182,29.5658,29.3905,29.4828,695114.0
2022-06-17 11:30:00,31.96,32.05,31.94,31.96,582809.0,29.492,29.5751,29.4735,29.492,582809.0
2022-06-17 11:35:00,31.95,31.95,31.83,31.92,451497.0,29.4828,29.4828,29.372,29.4551,451497.0
2022-06-17 11:40:00,31.91,31.97,31.83,31.84,415745.0,29.4459,29.5012,29.372,29.3813,415745.0
2022-06-17 11:45:00,31.83,31.9,31.8,31.84,404068.0,29.372,29.4366,29.3444,29.3813,404068.0
2022-06-17 11:50:00,31.85,31.87,31.75,31.77,441061.0,29.3905,29.409,29.2982,29.3167,441061.0
2022-06-17 11:55:00,31.78,31.8,31.69,31.7,600638.0,29.3259,29.3444,29.2429,29.2521,600638.0
2022-06-17 12:00:00,31.7,31.71,31.63,31.7,355263.0,29.2521,29.2613,29.1875,29.2521,355263.0
2022-06-17 12:05:00,31.7,31.76,31.66,31.73,341618.0,29.2521,29.3074,29.2152,29.2798,341618.0
2022-06-17 12:10:00,31.72,31.85,31.7,31.83,491580.0,29.2705,29.3905,29.2521,29.372,491580.0
2022-06-17 12:15:00,31.84,31.89,31.77,31.78,426342.0,29.3813,29.4274,29.3167,29.3259,426342.0
2022-06-17 12:20:00,31.78,31.87,31.75,31.86,306815.0,29.3259,29.409,29.2982,29.3997,306815.0
2022-06-17 12:25:00,31.86,31.95,31.83,31.94,369412.0,29.3997,29.4828,29.372,29.4735,369412.0
2022-06-17 12:30:00,31.94,31.95,31.88,31.92,415630.0,29.4735,29.4828,29.4182,29.4551,415630.0
2022-06-17 12:35:00,31.92,31.95,31.85,31.94,348910.0,29.4551,29.4828,29.3905,29.4735,348910.0
2022-06-17 12:40:00,31.95,31.95,31.87,31.95,384168.0,29.4828,29.4828,29.409,29.4828,384168.0
2022-06-17 12:45:00,31.95,31.99,31.89,31.98,437604.0,29.4828,29.5197,29.4274,29.5105,437604.0
2022-06-17 12:50:00,31.98,32.01,31.86,31.89,522664.0,29.5105,29.5381,29.3997,29.4274,522664.0
2022-06-17 12:55:00,31.89,31.91,31.8,31.83,407968.0,29.4274,29.4459,29.3444,29.372,407968.0
2022-06-17 13:00:00,31.83,31.93,31.79,31.93,340073.0,29.372,29.4643,29.3351,29.4643,340073.0
2022-06-17 13:05:00,31.92,32.09,31.91,32.08,527065.0,29.4551,29.612,29.4459,29.6027,527065.0
2022-06-17 13:10:00,32.08,32.15,32.0,32.09,449870.0,29.6027,29.6673,29.5289,29.612,449870.0
2022-06-17 13:15:00,32.1,32.11,32.02,32.05,327087.0,29.6212,29.6304,29.5474,29.5751,327087.0
2022-06-17 13:20:00,32.04,32.04,31.96,32.03,301620.0,29.5658,29.5658,29.492,29.5566,301620.0
2022-06-17 13:25:00,32.03,32.03,31.93,31.95,242873.0,29.5566,29.5566,29.4643,29.4828,242873.0
2022-06-17 13:30:00,31.96,31.98,31.87,31.97,315125.0,29.492,29.5105,29.409,29.5012,315125.0
2022-06-17 13:35:00,31.97,32.02,31.92,31.96,319738.0,29.5012,29.5474,29.4551,29.492,319738.0
2022-06-17 13:40:00,31.96,32.04,31.95,32.02,407589.0,29.492,29.5658,29.4828,29.5474,407589.0
2022-06-17 13:45:00,32.02,32.03,31.89,31.99,459926.0,29.5474,29.5566,29.4274,29.5197,459926.0
2022-06-17 13:50:00,31.99,32.03,31.97,32.03,324169.0,29.5197,29.5566,29.5012,29.5566,324169.0
2022-06-17 13:55:00,32.02,32.1,32.0,32.05,393275.0,29.5474,29.6212,29.5289,29.5751,393275.0
2022-06-17 14:00:00,32.06,32.18,32.05,32.17,425819.0,29.5843,29.695,29.5751,29.6858,425819.0
2022-06-17 14:05:00,32.17,32.21,32.14,32.2,645827.0,29.6858,29.7227,29.6581,29.7135,645827.0
2022-06-17 14:10:00,32.2,32.26,32.17,32.26,488737.0,29.7135,29.7688,29.6858,29.7688,488737.0
2022-06-17 14:15:00,32.26,32.29,32.19,32.25,357264.0,29.7688,29.7965,29.7042,29.7596,357264.0
2022-06-17 14:20:00,32.25,32.32,32.25,32.28,468810.0,29.7596,29.8242,29.7596,29.7873,468810.0
2022-06-17 14:25:00,32.27,32.3,32.2,32.22,388625.0,29.7781,29.8057,29.7135,29.7319,388625.0
2022-06-17 14:30:00,32.22,32.25,32.17,32.25,655570.0,29.7319,29.7596,29.6858,29.7596,655570.0
2022-06-17 14:35:00,32.24,32.35,32.23,32.35,488927.0,29.7504,29.8519,29.7412,29.8519,488927.0
2022-06-17 14:40:00,32.35,32.43,32.34,32.36,955657.0,29.8519,29.9257,29.8427,29.8611,955657.0
2022-06-17 14:45:00,32.36,32.39,32.31,32.32,592019.0,29.8611,29.8888,29.815,29.8242,592019.0
2022-06-17 14:50:00,32.32,32.34,32.28,32.3,517708.0,29.8242,29.8427,29.7873,29.8057,517708.0
2022-06-17 14:55:00,32.3,32.36,32.25,32.27,501730.0,29.8057,29.8611,29.7596,29.7781,501730.0
2022-06-17 15:00:00,32.27,32.35,32.24,32.29,646513.0,29.7781,29.8519,29.7504,29.7965,646513.0
2022-06-17 15:05:00,32.29,32.31,32.23,32.23,391140.0,29.7965,29.815,29.7412,29.7412,391140.0
2022-06-17 15:10:00,32.23,32.24,32.06,32.12,611836.0,29.7412,29.7504,29.5843,29.6396,611836.0
2022-06-17 15:15:00,32.11,32.19,32.08,32.17,654098.0,29.6304,29.7042,29.6027,29.6858,654098.0
2022-06-17 15:20:00,32.17,32.28,32.16,32.24,675648.0,29.6858,29.7873,29.6766,29.7504,675648.0
2022-06-17 15:25:00,32.25,32.28,32.2,32.23,513909.0,29.7596,29.7873,29.7135,29.7412,513909.0
2022-06-17 15:30:00,32.23,32.25,32.11,32.16,939390.0,29.7412,29.7596,29.6304,29.6766,939390.0
2022-06-17 15:35:00,32.16,32.2,32.11,32.17,788719.0,29.6766,29.7135,29.6304,29.6858,788719.0
2022-06-17 15:40:00,32.16,32.2,32.05,32.07,1034169.0,29.6766,29.7135,29.5751,29.5935,1034169.0
2022-06-17 15:45:00,32.07,32.08,32.02,32.07,1156935.0,29.5935,29.6027,29.5474,29.5935,1156935.0
2022-06-17 15:50:00,32.07,32.08,32.0,32.07,2329781.0,29.5935,29.6027,29.5289,29.5935,2329781.0
2022-06-17 15:55:00,32.06,32.1,31.89,31.92,4136052.0,29.5843,29.6212,29.4274,29.4551,4136052.0
2022-06-21 09:30:00,32.89,33.28,32.85,33.02,2395925.0,30.3502,30.7101,30.3133,30.4701,2395925.0
2022-06-21 09:35:00,33.01,33.08,32.88,32.98,1169454.0,30.4609,30.5255,30.341,30.4332,1169454.0
2022-06-21 09:40:00,32.98,33.07,32.98,33.04,832649.0,30.4332,30.5163,30.4332,30.4886,832649.0
2022-06-21 09:45:00,33.04,33.11,32.97,33.09,884167.0,30.4886,30.5532,30.424,30.5347,884167.0
2022-06-21 09:50:00,33.09,33.15,33.08,33.14,701834.0,30.5347,30.5901,30.5255,30.5809,701834.0
2022-06-21 09:55:00,33.14,33.18,33.1,33.16,655790.0,30.5809,30.6178,30.544,30.5993,655790.0
2022-06-21 10:00:00,33.15,33.24,33.11,33.24,1286010.0,30.5901,30.6732,30.5532,30.6732,1286010.0
2022-06-21 10:05:00,33.24,33.29,33.16,33.16,713496.0,30.6732,30.7193,30.5993,30.5993,713496.0
2022-06-21 10:10:00,33.16,33.25,33.16,33.21,711537.0,30.5993,30.6824,30.5993,30.6455,711537.0
2022-06-21 10:15:00,33.2,33.21,33.07,33.09,466207.0,30.6362,30.6455,30.5163,30.5347,466207.0
2022-06-21 10:20:00,33.09,33.15,33.06,33.09,415974.0,30.5347,30.5901,30.5071,30.5347,415974.0
2022-06-21 10:25:00,33.09,33.11,32.97,32.98,573778.0,30.5347,30.5532,30.424,30.4332,573778.0
2022-06-21 10:30:00,32.98,32.99,32.91,32.95,797477.0,30.4332,30.4425,30.3686,30.4056,797477.0
2022-06-21 10:35:00,32.95,32.97,32.9,32.91,537144.0,30.4056,30.424,30.3594,30.3686,537144.0
2022-06-21 10:40:00,32.91,32.94,32.86,32.88,494497.0,30.3686,30.3963,30.3225,30.341,494497.0
2022-06-21 10:45:00,32.88,32.9,32.82,32.88,573464.0,30.341,30.3594,30.2856,30.341,573464.0
2022-06-21 10:50:00,32.88,32.95,32.86,32.94,473998.0,30.341,30.4056,30.3225,30.3963,473998.0
2022-06-21 10:55:00,32.93,32.98,32.9,32.95,561128.0,30.3871,30.4332,30.3594,30.4056,561128.0
2022-06-21 11:00:00,32.95,33.01,32.92,32.97,495829.0,30.4056,30.4609,30.3779,30.424,495829.0
2022-06-21 11:05:00,32.97,33.0,32.91,32.99,419704.0,30.424,30.4517,30.3686,30.4425,419704.0
2022-06-21 11:10:00,33.0,33.01,32.85,32.85,508408.0,30.4517,30.4609,30.3133,30.3133,508408.0
2022-06-21 11:15:00,32.86,32.92,32.84,32.85,373379.0,30.3225,30.3779,30.304,30.3133,373379.0
2022-06-21 11:20:00,32.85,32.87,32.78,32.79,491193.0,30.3133,30.3317,30.2487,30.2579,491193.0
2022-06-21 11:25:00,32.79,32.79,32.72,32.73,465120.0,30.2579,30.2579,30.1933,30.2025,465120.0
2022-06-21 11:30:00,32.73,32.79,32.7,32.77,638332.0,30.2025,30.2579,30.1749,30.2395,638332.0
2022-06-21 11:35:00,32.77,32.78,32.66,32.66,565614.0,30.2395,30.2487,30.1379,30.1379,565614.0
2022-06-21 11:40:00,32.67,32.79,32.65,32.73,591904.0,30.1472,30.2579,30.1287,30.2025,591904.0
2022-06-21 11:45:00,32.74,32.76,32.68,32.76,212955.0,30.2118,30.2302,30.1564,30.2302,212955.0
2022-06-21 11:50:00,32.76,32.76,32.64,32.65,368663.0,30.2302,30.2302,30.1195,30.1287,368663.0
2022-06-21 11:55:00,32.65,32.73,32.63,32.64,249699.0,30.1287,30.2025,30.1103,30.1195,249699.0
2022-06-21 12:00:00,32.64,32.7,32.62,32.66,286321.0,30.1195,30.1749,30.101,30.1379,286321.0
2022-06-21 12:05:00,32.66,32.71,32.65,32.69,247684.0,30.1379,30.1841,30.1287,30.1656,247684.0
2022-06-21 12:10:00,32.69,32.71,32.66,32.7,225332.0,30.1656,30.1841,30.1379,30.1749,225332.0
2022-06-21 12:15:00,32.7,32.78,32.69,32.78,422247.0,30.1749,30.2487,30.1656,30.2487,422247.0
2022-06-21 12:20:00,32.78,32.79,32.73,32.78,320291.0,30.2487,30.2579,30.2025,30.2487,320291.0
2022-06-21 12:25:00,32.78,32.83,32.77,32.8,634023.0,30.2487,30.2948,30.2395,30.2671,634023.0
2022-06-21 12:30:00,32.8,32.87,32.79,32.85,331978.0,30.2671,30.3317,30.2579,30.3133,331978.0
2022-06-21 12:35:00,32.85,32.89,32.84,32.87,224003.0,30.3133,30.3502,30.304,30.3317,224003.0
2022-06-21 12:40:00,32.86,32.89,32.85,32.88,238778.0,30.3225,30.3502,30.3133,30.341,238778.0
2022-06-21 12:45:00,32.88,32.88,32.79,32.8,318414.0,30.341,30.341,30.2579,30.2671,318414.0
2022-06-21 12:50:00,32.81,32.85,32.77,32.83,178247.0,30.2764,30.3133,30.2395,30.2948,178247.0
2022-06-21 12:55:00,32.83,32.87,32.82,32.87,137180.0,30.2948,30.3317,30.2856,30.3317,137180.0
2022-06-21 13:00:00,32.87,32.9,32.87,32.88,254871.0,30.3317,30.3594,30.3317,30.341,254871.0
2022-06-21 13:05:00,32.88,32.89,32.85,32.89,291659.0,30.341,30.3502,30.3133,30.3502,291659.0
2022-06-21 13:10:00,32.89,32.93,32.87,32.92,324822.0,30.3502,30.3871,30.3317,30.3779,324822.0
2022-06-21 13:15:00,32.92,32.92,32.86,32.89,249199.0,30.3779,30.3779,30.3225,30.3502,249199.0
2022-06-21 13:20:00,32.89,32.9,32.82,32.86,212675.0,30.3502,30.3594,30.2856,30.3225,212675.0
2022-06-21 13:25:00,32.86,32.86,32.81,32.82,124455.0,30.3225,30.3225,30.2764,30.2856,124455.0
2022-06-21 13:30:00,32.82,32.91,32.82,32.9,211882.0,30.2856,30.3686,30.2856,30.3594,211882.0
2022-06-21 13:35:00,32.91,32.91,32.83,32.84,546579.0,30.3686,30.3686,30.2948,30.304,546579.0
2022-06-21 13:40:00,32.84,32.84,32.77,32.82,544180.0,30.304,30.304,30.2395,30.2856,544180.0
2022-06-21 13:45:00,32.83,32.83,32.77,32.79,132282.0,30.2948,30.2948,30.2395,30.2579,132282.0
2022-06-21 13:50:00,32.78,32.79,32.73,32.77,239127.0,30.2487,30.2579,30.2025,30.2395,239127.0
2022-06-21 13:55:00,32.76,32.76,32.7,32.72,297253.0,30.2302,30.2302,30.1749,30.1933,297253.0
2022-06-21 14:00:00,32.71,32.74,32.7,32.73,270257.0,30.1841,30.2118,30.1749,30.2025,270257.0
2022-06-21 14:05:00,32.73,32.77,32.7,32.76,280144.0,30.2025,30.2395,30.1749,30.2302,280144.0
2022-06-21 14:10:00,32.76,32.83,32.75,32.79,431604.0,30.2302,30.2948,30.221,30.2579,431604.0
2022-06-21 14:15:00,32.79,32.81,32.75,32.8,334185.0,30.2579,30.2764,30.221,30.2671,334185.0
2022-06-21 14:20:00,32.8,32.82,32.76,32.77,241909.0,30.2671,30.2856,30.2302,30.2395,241909.0
2022-06-21 14:25:00,32.77,32.83,32.77,32.82,285847.0,30.2395,30.2948,30.2395,30.2856,285847.0
2022-06-21 14:30:00,32.82,32.84,32.77,32.82,349814.0,30.2856,30.304,30.2395,30.2856,349814.0
2022-06-21 14:35:00,32.82,32.83,32.73,32.75,373032.0,30.2856,30.2948,30.2025,30.221,373032.0
2022-06-21 14:40:00,32.76,32.82,32.74,32.8,354115.0,30.2302,30.2856,30.2118,30.2671,354115.0
2022-06-21 14:45:00,32.79,32.8,32.76,32.77,214962.0,30.2579,30.2671,30.2302,30.2395,214962.0
2022-06-21 14:50:00,32.77,32.87,32.76,32.86,362015.0,30.2395,30.3317,30.2302,30.3225,362015.0
2022-06-21 14:55:00,32.87,32.91,32.85,32.91,320206.0,30.3317,30.3686,30.3133,30.3686,320206.0
2022-06-21 15:00:00,32.91,32.94,32.88,32.93,328339.0,30.3686,30.3963,30.341,30.3871,328339.0
2022-06-21 15:05:00,32.93,32.93,32.88,32.91,362142.0,30.3871,30.3871,30.341,30.3686,362142.0
2022-06-21 15:10:00,32.92,32.93,32.9,32.92,220182.0,30.3779,30.3871,30.3594,30.3779,220182.0
2022-06-21 15:15:00,32.93,32.94,32.88,32.9,501823.0,30.3871,30.3963,30.341,30.3594,501823.0
2022-06-21 15:20:00,32.9,32.93,32.88,32.93,388288.0,30.3594,30.3871,30.341,30.3871,388288.0
2022-06-21 15:25:00,32.92,32.95,32.88,32.95,343927.0,30.3779,30.4056,30.341,30.4056,343927.0
2022-06-21 15:30:00,32.95,32.97,32.91,32.94,664636.0,30.4056,30.424,30.3686,30.3963,664636.0
2022-06-21 15:35:00,32.94,32.95,32.9,32.94,694400.0,30.3963,30.4056,30.3594,30.3963,694400.0
2022-06-21 15:40:00,32.94,32.96,32.91,32.94,542799.0,30.3963,30.4148,30.3686,30.3963,542799.0
2022-06-21 15:45:00,32.94,32.97,32.92,32.95,731727.0,30.3963,30.424,30.3779,30.4056,731727.0
2022-06-21 15:50:00,32.95,32.99,32.89,32.95,1327504.0,30.4056,30.4425,30.3502,30.4056,1327504.0
2022-06-21 15:55:00,32.95,32.96,32.81,32.86,2192014.0,30.4056,30.4148,30.2764,30.3225,2192014.0
2022-06-22 09:30:00,32.38,32.63,32.32,32.5,1190297.0,29.8796,30.1103,29.8242,29.9903,1190297.0
2022-06-22 09:35:00,32.5,32.61,32.48,32.58,595114.0,29.9903,30.0918,29.9718,30.0641,595114.0
2022-06-22 09:40:00,32.57,32.6,32.5,32.54,458296.0,30.0549,30.0826,29.9903,30.0272,458296.0
2022-06-22 09:45:00,32.55,32.58,32.46,32.53,512239.0,30.0364,30.0641,29.9534,30.018,512239.0
2022-06-22 09:50:00,32.52,32.63,32.41,32.61,485682.0,30.0088,30.1103,29.9073,30.0918,485682.0
2022-06-22 09:55:00,32.62,32.65,32.53,32.56,429103.0,30.101,30.1287,30.018,30.0457,429103.0
2022-06-22 10:00:00,32.57,32.64,32.54,32.63,327812.0,30.0549,30.1195,30.0272,30.1103,327812.0
2022-06-22 10:05:00,32.63,32.73,32.58,32.7,453852.0,30.1103,30.2025,30.0641,30.1749,453852.0
2022-06-22 10:10:00,32.7,32.78,32.64,32.76,294839.0,30.1749,30.2487,30.1195,30.2302,294839.0
2022-06-22 10:15:00,32.76,32.89,32.76,32.87,458843.0,30.2302,30.3502,30.2302,30.3317,458843.0
2022-06-22 10:20:00,32.88,32.88,32.77,32.84,295238.0,30.341,30.341,30.2395,30.304,295238.0
2022-06-22 10:25:00,32.84,32.88,32.8,32.85,272916.0,30.304,30.341,30.2671,30.3133,272916.0
2022-06-22 10:30:00,32.86,32.88,32.8,32.84,563103.0,30.3225,30.341,30.2671,30.304,563103.0
2022-06-22 10:35:00,32.84,32.94,32.8,32.94,407353.0,30.304,30.3963,30.2671,30.3963,407353.0
2022-06-22 10:40:00,32.94,32.94,32.85,32.91,258493.0,30.3963,30.3963,30.3133,30.3686,258493.0
2022-06-22 10:45:00,32.91,32.92,32.81,32.84,377586.0,30.3686,30.3779,30.2764,30.304,377586.0
2022-06-22 10:50:00,32.83,32.87,32.81,32.84,167462.0,30.2948,30.3317,30.2764,30.304,167462.0
2022-06-22 10:55:00,32.83,32.84,32.75,32.77,272696.0,30.2948,30.304,30.221,30.2395,272696.0
2022-06-22 11:00:00,32.76,32.78,32.7,32.75,301362.0,30.2302,30.2487,30.1749,30.221,301362.0
2022-06-22 11:05:00,32.75,32.76,32.69,32.76,432560.0,30.221,30.2302,30.1656,30.2302,432560.0
2022-06-22 11:10:00,32.76,32.79,32.72,32.73,166384.0,30.2302,30.2579,30.1933,30.2025,166384.0
2022-06-22 11:15:00,32.73,32.81,32.72,32.79,302906.0,30.2025,30.2764,30.1933,30.2579,302906.0
2022-06-22 11:20:00,32.79,32.79,32.71,32.76,186865.0,30.2579,30.2579,30.1841,30.2302,186865.0
2022-06-22 11:25:00,32.77,32.83,32.75,32.8,169046.0,30.2395,30.2948,30.221,30.2671,169046.0
2022-06-22 11:30:00,32.8,32.87,32.78,32.78,233949.0,30.2671,30.3317,30.2487,30.2487,233949.0
2022-06-22 11:35:00,32.79,32.84,32.77,32.83,289659.0,30.2579,30.304,30.2395,30.2948,289659.0
2022-06-22 11:40:00,32.83,32.83,32.7,32.72,281940.0,30.2948,30.2948,30.1749,30.1933,281940.0
2022-06-22 11:45:00,32.71,32.74,32.67,32.71,356321.0,30.1841,30.2118,30.1472,30.1841,356321.0
2022-06-22 11:50:00,32.71,32.73,32.6,32.64,240866.0,30.1841,30.2025,30.0826,30.1195,240866.0
2022-06-22 11:55:00,32.63,32.65,32.57,32.59,195977.0,30.1103,30.1287,30.0549,30.0734,195977.0
2022-06-22 12:00:00,32.59,32.7,32.57,32.59,325909.0,30.0734,30.1749,30.0549,30.0734,325909.0
2022-06-22 12:05:00,32.59,32.6,32.51,32.54,170776.0,30.0734,30.0826,29.9995,30.0272,170776.0
2022-06-22 12:10:00,32.54,32.58,32.52,32.55,131028.0,30.0272,30.0641,30.0088,30.0364,131028.0
2022-06-22 12:15:00,32.55,32.65,32.55,32.63,155535.0,30.0364,30.1287,30.0364,30.1103,155535.0
2022-06-22 12:20:00,32.62,32.66,32.59,32.62,165044.0,30.101,30.1379,30.0734,30.101,165044.0
2022-06-22 12:25:00,32.62,32.66,32.6,32.63,154669.0,30.101,30.1379,30.0826,30.1103,154669.0
2022-06-22 12:30:00,32.63,32.68,32.6,32.66,189515.0,30.1103,30.1564,30.0826,30.1379,189515.0
2022-06-22 12:35:00,32.65,32.7,32.62,32.63,211398.0,30.1287,30.1749,30.101,30.1103,211398.0
2022-06-22 12:40:00,32.63,32.69,32.63,32.69,131870.0,30.1103,30.1656,30.1103,30.1656,131870.0
2022-06-22 12:45:00,32.69,32.69,32.64,32.68,120865.0,30.1656,30.1656,30.1195,30.1564,120865.0
2022-06-22 12:50:00,32.68,32.69,32.64,32.64,97574.0,30.1564,30.1656,30.1195,30.1195,97574.0
2022-06-22 12:55:00,32.64,32.66,32.61,32.65,282223.0,30.1195,30.1379,30.0918,30.1287,282223.0
2022-06-22 13:00:00,32.65,32.68,32.59,32.59,168985.0,30.1287,30.1564,30.0734,30.0734,168985.0
2022-06-22 13:05:00,32.59,32.63,32.59,32.61,121359.0,30.0734,30.1103,30.0734,30.0918,121359.0
2022-06-22 13:10:00,32.62,32.65,32.61,32.64,130955.0,30.101,30.1287,30.0918,30.1195,130955.0
2022-06-22 13:15:00,32.64,32.69,32.62,32.69,102566.0,30.1195,30.1656,30.101,30.1656,102566.0
2022-06-22 13:20:00,32.68,32.76,32.68,32.73,308971.0,30.1564,30.2302,30.1564,30.2025,308971.0
2022-06-22 13:25:00,32.74,32.78,32.72,32.77,333658.0,30.2118,30.2487,30.1933,30.2395,333658.0
2022-06-22 13:30:00,32.77,32.77,32.71,32.72,149705.0,30.2395,30.2395,30.1841,30.1933,149705.0
2022-06-22 13:35:00,32.71,32.74,32.69,32.73,127167.0,30.1841,30.2118,30.1656,30.2025,127167.0
2022-06-22 13:40:00,32.73,32.82,32.72,32.82,177767.0,30.2025,30.2856,30.1933,30.2856,177767.0
2022-06-22 13:45:00,32.82,32.83,32.77,32.82,111814.0,30.2856,30.2948,30.2395,30.2856,111814.0
2022-06-22 13:50:00,32.82,32.84,32.79,32.8,322387.0,30.2856,30.304,30.2579,30.2671,322387.0
2022-06-22 13:55:00,32.79,32.83,32.78,32.82,227687.0,30.2579,30.2948,30.2487,30.2856,227687.0
2022-06-22 14:00:00,32.83,32.87,32.82,32.84,292522.0,30.2948,30.3317,30.2856,30.304,292522.0
2022-06-22 14:05:00,32.85,32.92,32.84,32.91,296769.0,30.3133,30.3779,30.304,30.3686,296769.0
2022-06-22 14:10:00,32.91,32.91,32.86,32.9,131060.0,30.3686,30.3686,30.3225,30.3594,131060.0
2022-06-22 14:15:00,32.9,32.94,32.88,32.9,288396.0,30.3594,30.3963,30.341,30.3594,288396.0
2022-06-22 14:20:00,32.9,32.91,32.82,32.87,191403.0,30.3594,30.3686,30.2856,30.3317,191403.0
2022-06-22 14:25:00,32.87,32.87,32.82,32.85,178691.0,30.3317,30.3317,30.2856,30.3133,178691.0
2022-06-22 14:30:00,32.85,32.87,32.84,32.84,247417.0,30.3133,30.3317,30.304,30.304,247417.0
2022-06-22 14:35:00,32.84,32.85,32.81,32.83,189680.0,30.304,30.3133,30.2764,30.2948,189680.0
2022-06-22 14:40:00,32.83,32.86,32.81,32.83,152024.0,30.2948,30.3225,30.2764,30.2948,152024.0
2022-06-22 14:45:00,32.83,32.85,32.78,32.8,229867.0,30.2948,30.3133,30.2487,30.2671,229867.0
2022-06-22 14:50:00,32.8,32.85,32.78,32.83,264650.0,30.2671,30.3133,30.2487,30.2948,264650.0
2022-06-22 14:55:00,32.83,32.87,32.83,32.85,204791.0,30.2948,30.3317,30.2948,30.3133,204791.0
2022-06-22 15:00:00,32.85,32.86,32.79,32.84,272918.0,30.3133,30.3225,30.2579,30.304,272918.0
2022-06-22 15:05:00,32.84,32.87,32.8,32.8,241311.0,30.304,30.3317,30.2671,30.2671,241311.0
2022-06-22 15:10:00,32.8,32.83,32.77,32.81,201928.0,30.2671,30.2948,30.2395,30.2764,201928.0
2022-06-22 15:15:00,32.8,32.83,32.77,32.78,157364.0,30.2671,30.2948,30.2395,30.2487,157364.0
2022-06-22 15:20:00,32.79,32.83,32.78,32.81,170128.0,30.2579,30.2948,30.2487,30.2764,170128.0
2022-06-22 15:25:00,32.81,32.82,32.72,32.73,438788.0,30.2764,30.2856,30.1933,30.2025,438788.0
2022-06-22 15:30:00,32.73,32.76,32.69,32.7,427353.0,30.2025,30.2302,30.1656,30.1749,427353.0
2022-06-22 15:35:00,32.7,32.71,32.65,32.68,414733.0,30.1749,30.1841,30.1287,30.1564,414733.0
2022-06-22 15:40:00,32.68,32.71,32.63,32.7,596220.0,30.1564,30.1841,30.1103,30.1749,596220.0
2022-06-22 15:45:00,32.7,32.7,32.63,32.66,542684.0,30.1749,30.1749,30.1103,30.1379,542684.0
2022-06-22 15:50:00,32.65,32.69,32.57,32.68,1234962.0,30.1287,30.1656,30.0549,30.1564,1234962.0
2022-06-22 15:55:00,32.68,32.69,32.55,32.56,2020575.0,30.1564,30.1656,30.0364,30.0457,2020575.0
2022-06-23 09:30:00,32.38,32.42,32.18,32.19,1264472.0,29.8796,29.9165,29.695,29.7042,1264472.0
2022-06-23 09:35:00,32.19,32.41,32.17,32.36,728713.0,29.7042,29.9073,29.6858,29.8611,728713.0
2022-06-23 09:40:00,32.36,32.4,32.25,32.26,877930.0,29.8611,29.898,29.7596,29.7688,877930.0
2022-06-23 09:45:00,32.27,32.35,32.19,32.26,576847.0,29.7781,29.8519,29.7042,29.7688,576847.0
2022-06-23 09:50:00,32.26,32.26,32.1,32.13,379607.0,29.7688,29.7688,29.6212,29.6489,379607.0
2022-06-23 09:55:00,32.12,32.26,32.06,32.24,441081.0,29.6396,29.7688,29.5843,29.7504,441081.0
2022-06-23 10:00:00,32.25,32.25,32.15,32.2,378432.0,29.7596,29.7596,29.6673,29.7135,378432.0
2022-06-23 10:05:00,32.2,32.22,31.95,31.98,630697.0,29.7135,29.7319,29.4828,29.5105,630697.0
2022-06-23 10:10:00,31.98,32.04,31.95,32.01,377366.0,29.5105,29.5658,29.4828,29.5381,377366.0
2022-06-23 10:15:00,32.02,32.03,31.94,31.97,455424.0,29.5474,29.5566,29.4735,29.5012,455424.0
2022-06-23 10:20:00,31.97,32.07,31.97,32.02,278025.0,29.5012,29.5935,29.5012,29.5474,278025.0
2022-06-23 10:25:00,32.01,32.14,31.97,32.08,746499.0,29.5381,29.6581,29.5012,29.6027,746499.0
2022-06-23 10:30:00,32.08,32.12,31.95,32.0,492610.0,29.6027,29.6396,29.4828,29.5289,492610.0
2022-06-23 10:35:00,32.01,32.07,31.98,32.03,316832.0,29.5381,29.5935,29.5105,29.5566,316832.0
2022-06-23 10:40:00,32.03,32.11,32.02,32.06,650003.0,29.5566,29.6304,29.5474,29.5843,650003.0
2022-06-23 10:45:00,32.06,32.1,32.02,32.04,293750.0,29.5843,29.6212,29.5474,29.5658,293750.0
2022-06-23 10:50:00,32.04,32.05,31.96,31.99,313662.0,29.5658,29.5751,29.492,29.5197,313662.0
2022-06-23 10:55:00,31.99,32.03,31.98,32.01,331929.0,29.5197,29.5566,29.5105,29.5381,331929.0
2022-06-23 11:00:00,32.01,32.02,31.95,31.96,259842.0,29.5381,29.5474,29.4828,29.492,259842.0
2022-06-23 11:05:00,31.96,31.98,31.95,31.98,231780.0,29.492,29.5105,29.4828,29.5105,231780.0
2022-06-23 11:10:00,31.98,32.04,31.94,32.0,281532.0,29.5105,29.5658,29.4735,29.5289,281532.0
2022-06-23 11:15:00,32.0,32.04,31.95,31.97,321982.0,29.5289,29.5658,29.4828,29.5012,321982.0
2022-06-23 11:20:00,31.97,31.99,31.89,31.9,454321.0,29.5012,29.5197,29.4274,29.4366,454321.0
2022-06-23 11:25:00,31.89,31.9,31.84,31.85,425642.0,29.4274,29.4366,29.3813,29.3905,425642.0
2022-06-23 11:30:00,31.86,31.86,31.76,31.77,523116.0,29.3997,29.3997,29.3074,29.3167,523116.0
2022-06-23 11:35:00,31.77,31.77,31.63,31.64,515229.0,29.3167,29.3167,29.1875,29.1967,515229.0
2022-06-23 11:40:00,31.64,31.68,31.63,31.66,307974.0,29.1967,29.2336,29.1875,29.2152,307974.0
2022-06-23 11:45:00,31.66,31.69,31.62,31.67,404800.0,29.2152,29.2429,29.1783,29.2244,404800.0
2022-06-23 11:50:00,31.67,31.67,31.6,31.64,846955.0,29.2244,29.2244,29.1598,29.1967,846955.0
2022-06-23 11:55:00,31.64,31.64,31.55,31.56,257003.0,29.1967,29.1967,29.1137,29.1229,257003.0
2022-06-23 12:00:00,31.56,31.56,31.42,31.43,507102.0,29.1229,29.1229,28.9937,29.0029,507102.0
2022-06-23 12:05:00,31.43,31.48,31.4,31.42,389339.0,29.0029,29.0491,28.9752,28.9937,389339.0
2022-06-23 12:10:00,31.43,31.5,31.42,31.46,382046.0,29.0029,29.0675,28.9937,29.0306,382046.0
2022-06-23 12:15:00,31.46,31.52,31.44,31.48,327852.0,29.0306,29.086,29.0122,29.0491,327852.0
2022-06-23 12:20:00,31.48,31.51,31.46,31.46,364353.0,29.0491,29.0768,29.0306,29.0306,364353.0
2022-06-23 12:25:00,31.46,31.47,31.38,31.39,598894.0,29.0306,29.0398,28.9568,28.966,598894.0
2022-06-23 12:30:00,31.39,31.4,31.33,31.34,438250.0,28.966,28.9752,28.9107,28.9199,438250.0
2022-06-23 12:35:00,31.34,31.37,31.26,31.28,508398.0,28.9199,28.9476,28.8461,28.8645,508398.0
2022-06-23 12:40:00,31.28,31.36,31.26,31.34,582959.0,28.8645,28.9383,28.8461,28.9199,582959.0
2022-06-23 12:45:00,31.34,31.36,31.26,31.32,398983.0,28.9199,28.9383,28.8461,28.9014,398983.0
2022-06-23 12:50:00,31.32,31.34,31.26,31.32,517683.0,28.9014,28.9199,28.8461,28.9014,517683.0
2022-06-23 12:55:00,31.33,31.37,31.3,31.36,400227.0,28.9107,28.9476,28.883,28.9383,400227.0
2022-06-23 13:00:00,31.37,31.37,31.31,31.35,441920.0,28.9476,28.9476,28.8922,28.9291,441920.0
2022-06-23 13:05:00,31.35,31.45,31.34,31.42,352477.0,28.9291,29.0214,28.9199,28.9937,352477.0
2022-06-23 13:10:00,31.42,31.49,31.42,31.43,339343.0,28.9937,29.0583,28.9937,29.0029,339343.0
2022-06-23 13:15:00,31.44,31.48,31.43,31.46,183873.0,29.0122,29.0491,29.0029,29.0306,183873.0
2022-06-23 13:20:00,31.46,31.46,31.37,31.42,386343.0,29.0306,29.0306,28.9476,28.9937,386343.0
2022-06-23 13:25:00,31.42,31.45,31.38,31.4,359218.0,28.9937,29.0214,28.9568,28.9752,359218.0
2022-06-23 13:30:00,31.4,31.44,31.33,31.37,289616.0,28.9752,29.0122,28.9107,28.9476,289616.0
2022-06-23 13:35:00,31.37,31.37,31.32,31.35,406221.0,28.9476,28.9476,28.9014,28.9291,406221.0
2022-06-23 13:40:00,31.35,31.36,31.3,31.33,236755.0,28.9291,28.9383,28.883,28.9107,236755.0
2022-06-23 13:45:00,31.34,31.4,31.32,31.4,367862.0,28.9199,28.9752,28.9014,28.9752,367862.0
2022-06-23 13:50:00,31.4,31.52,31.39,31.5,468750.0,28.9752,29.086,28.966,29.0675,468750.0
2022-06-23 13:55:00,31.5,31.54,31.47,31.48,356023.0,29.0675,29.1044,29.0398,29.0491,356023.0
2022-06-23 14:00:00,31.47,31.48,31.4,31.41,392456.0,29.0398,29.0491,28.9752,28.9845,392456.0
2022-06-23 14:05:00,31.41,31.47,31.4,31.46,252962.0,28.9845,29.0398,28.9752,29.0306,252962.0
2022-06-23 14:10:00,31.46,31.52,31.43,31.5,360792.0,29.0306,29.086,29.0029,29.0675,360792.0
2022-06-23 14:15:00,31.5,31.51,31.46,31.5,194062.0,29.0675,29.0768,29.0306,29.0675,194062.0
2022-06-23 14:20:00,31.5,31.57,31.47,31.57,366259.0,29.0675,29.1321,29.0398,29.1321,366259.0
2022-06-23 14:25:00,31.57,31.62,31.53,31.61,540740.0,29.1321,29.1783,29.0952,29.169,540740.0
2022-06-23 14:30:00,31.61,31.71,31.6,31.69,350292.0,29.169,29.2613,29.1598,29.2429,350292.0
2022-06-23 14:35:00,31.69,31.77,31.67,31.77,458406.0,29.2429,29.3167,29.2244,29.3167,458406.0
2022-06-23 14:40:00,31.77,31.8,31.74,31.76,598021.0,29.3167,29.3444,29.289,29.3074,598021.0
2022-06-23 14:45:00,31.75,31.76,31.69,31.71,237562.0,29.2982,29.3074,29.2429,29.2613,237562.0
2022-06-23 14:50:00,31.71,31.75,31.7,31.71,169815.0,29.2613,29.2982,29.2521,29.2613,169815.0
2022-06-23 14:55:00,31.71,31.77,31.69,31.77,192433.0,29.2613,29.3167,29.2429,29.3167,192433.0
2022-06-23 15:00:00,31.77,31.77,31.71,31.75,337255.0,29.3167,29.3167,29.2613,29.2982,337255.0
2022-06-23 15:05:00,31.75,31.79,31.74,31.76,356054.0,29.2982,29.3351,29.289,29.3074,356054.0
2022-06-23 15:10:00,31.77,31.8,31.75,31.8,244509.0,29.3167,29.3444,29.2982,29.3444,244509.0
2022-06-23 15:15:00,31.8,31.81,31.74,31.79,248154.0,29.3444,29.3536,29.289,29.3351,248154.0
2022-06-23 15:20:00,31.79,31.84,31.78,31.83,315462.0,29.3351,29.3813,29.3259,29.372,315462.0
2022-06-23 15:25:00,31.8,31.9,31.8,31.88,378898.0,29.3444,29.4366,29.3444,29.4182,378898.0
2022-06-23 15:30:00,31.88,31.98,31.86,31.98,475499.0,29.4182,29.5105,29.3997,29.5105,475499.0
2022-06-23 15:35:00,31.98,32.0,31.91,31.95,534947.0,29.5105,29.5289,29.4459,29.4828,534947.0
2022-06-23 15:40:00,31.95,32.01,31.92,31.99,562461.0,29.4828,29.5381,29.4551,29.5197,562461.0
2022-06-23 15:45:00,31.99,32.11,31.98,32.09,1002175.0,29.5197,29.6304,29.5105,29.612,1002175.0
2022-06-23 15:50:00,32.1,32.12,31.99,32.01,1039227.0,29.6212,29.6396,29.5197,29.5381,1039227.0
2022-06-23 15:55:00,32.01,32.11,31.97,32.09,2138355.0,29.5381,29.6304,29.5012,29.612,2138355.0
2022-06-24 09:30:00,31.25,31.78,31.21,31.73,3855541.0,28.8368,29.3259,28.7999,29.2798,3855541.0
2022-06-24 09:35:00,31.73,31.83,31.5,31.5,2576390.0,29.2798,29.372,29.0675,29.0675,2576390.0
2022-06-24 09:40:00,31.51,31.7,31.49,31.65,2148271.0,29.0768,29.2521,29.0583,29.2059,2148271.0
2022-06-24 09:45:00,31.65,31.77,31.57,31.77,1278445.0,29.2059,29.3167,29.1321,29.3167,1278445.0
2022-06-24 09:50:00,31.77,31.96,31.71,31.93,1951864.0,29.3167,29.492,29.2613,29.4643,1951864.0
2022-06-24 09:55:00,31.92,31.99,31.9,31.93,944477.0,29.4551,29.5197,29.4366,29.4643,944477.0
2022-06-24 10:00:00,31.93,32.18,31.92,31.99,2375227.0,29.4643,29.695,29.4551,29.5197,2375227.0
2022-06-24 10:05:00,32.0,32.12,31.99,32.09,1532974.0,29.5289,29.6396,29.5197,29.612,1532974.0
2022-06-24 10:10:00,32.09,32.1,31.99,32.05,1646412.0,29.612,29.6212,29.5197,29.5751,1646412.0
2022-06-24 10:15:00,32.05,32.17,32.02,32.08,1185782.0,29.5751,29.6858,29.5474,29.6027,1185782.0
2022-06-24 10:20:00,32.08,32.28,32.07,32.2,1390936.0,29.6027,29.7873,29.5935,29.7135,1390936.0
2022-06-24 10:25:00,32.2,32.21,32.06,32.13,1012353.0,29.7135,29.7227,29.5843,29.6489,1012353.0
2022-06-24 10:30:00,32.13,32.26,32.12,32.19,1063306.0,29.6489,29.7688,29.6396,29.7042,1063306.0
2022-06-24 10:35:00,32.19,32.27,32.18,32.23,1234875.0,29.7042,29.7781,29.695,29.7412,1234875.0
2022-06-24 10:40:00,32.23,32.23,32.16,32.17,732076.0,29.7412,29.7412,29.6766,29.6858,732076.0
2022-06-24 10:45:00,32.17,32.28,32.15,32.27,744034.0,29.6858,29.7873,29.6673,29.7781,744034.0
2022-06-24 10:50:00,32.27,32.38,32.27,32.37,714214.0,29.7781,29.8796,29.7781,29.8703,714214.0
2022-06-24 10:55:00,32.38,32.42,32.32,32.32,886841.0,29.8796,29.9165,29.8242,29.8242,886841.0
2022-06-24 11:00:00,32.33,32.38,32.28,32.34,687014.0,29.8334,29.8796,29.7873,29.8427,687014.0
2022-06-24 11:05:00,32.34,32.42,32.32,32.41,667551.0,29.8427,29.9165,29.8242,29.9073,667551.0
2022-06-24 11:10:00,32.41,32.42,32.29,32.32,620991.0,29.9073,29.9165,29.7965,29.8242,620991.0
2022-06-24 11:15:00,32.32,32.33,32.23,32.25,876096.0,29.8242,29.8334,29.7412,29.7596,876096.0
2022-06-24 11:20:00,32.25,32.33,32.24,32.3,487815.0,29.7596,29.8334,29.7504,29.8057,487815.0
2022-06-24 11:25:00,32.3,32.48,32.29,32.47,805663.0,29.8057,29.9718,29.7965,29.9626,805663.0
2022-06-24 11:30:00,32.48,32.6,32.47,32.58,1320616.0,29.9718,30.0826,29.9626,30.0641,1320616.0
2022-06-24 11:35:00,32.58,32.72,32.53,32.71,747302.0,30.0641,30.1933,30.018,30.1841,747302.0
2022-06-24 11:40:00,32.7,32.77,32.67,32.75,463944.0,30.1749,30.2395,30.1472,30.221,463944.0
2022-06-24 11:45:00,32.75,32.76,32.62,32.66,1008353.0,30.221,30.2302,30.101,30.1379,1008353.0
2022-06-24 11:50:00,32.66,32.71,32.65,32.7,609404.0,30.1379,30.1841,30.1287,30.1749,609404.0
2022-06-24 11:55:00,32.7,32.71,32.61,32.61,553749.0,30.1749,30.1841,30.0918,30.0918,553749.0
2022-06-24 12:00:00,32.62,32.64,32.56,32.59,605787.0,30.101,30.1195,30.0457,30.0734,605787.0
2022-06-24 12:05:00,32.59,32.6,32.47,32.47,682499.0,30.0734,30.0826,29.9626,29.9626,682499.0
2022-06-24 12:10:00,32.48,32.51,32.44,32.44,477868.0,29.9718,29.9995,29.9349,29.9349,477868.0
2022-06-24 12:15:00,32.44,32.46,32.42,32.43,718097.0,29.9349,29.9534,29.9165,29.9257,718097.0
2022-06-24 12:20:00,32.43,32.43,32.37,32.4,424975.0,29.9257,29.9257,29.8703,29.898,424975.0
2022-06-24 12:25:00,32.4,32.41,32.35,32.36,391688.0,29.898,29.9073,29.8519,29.8611,391688.0
2022-06-24 12:30:00,32.37,32.45,32.36,32.43,339492.0,29.8703,29.9442,29.8611,29.9257,339492.0
2022-06-24 12:35:00,32.43,32.51,32.43,32.5,388145.0,29.9257,29.9995,29.9257,29.9903,388145.0
2022-06-24 12:40:00,32.49,32.56,32.46,32.55,428990.0,29.9811,30.0457,29.9534,30.0364,428990.0
2022-06-24 12:45:00,32.55,32.55,32.48,32.5,387858.0,30.0364,30.0364,29.9718,29.9903,387858.0
2022-06-24 12:50:00,32.5,32.51,32.47,32.49,295753.0,29.9903,29.9995,29.9626,29.9811,295753.0
2022-06-24 12:55:00,32.5,32.54,32.49,32.51,312852.0,29.9903,30.0272,29.9811,29.9995,312852.0
2022-06-24 13:00:00,32.52,32.53,32.47,32.5,270715.0,30.0088,30.018,29.9626,29.9903,270715.0
2022-06-24 13:05:00,32.49,32.51,32.47,32.5,198038.0,29.9811,29.9995,29.9626,29.9903,198038.0
2022-06-24 13:10:00,32.5,32.56,32.49,32.56,340022.0,29.9903,30.0457,29.9811,30.0457,340022.0
2022-06-24 13:15:00,32.55,32.56,32.49,32.5,280336.0,30.0364,30.0457,29.9811,29.9903,280336.0
2022-06-24 13:20:00,32.5,32.5,32.43,32.46,328220.0,29.9903,29.9903,29.9257,29.9534,328220.0
2022-06-24 13:25:00,32.45,32.46,32.39,32.41,385889.0,29.9442,29.9534,29.8888,29.9073,385889.0
2022-06-24 13:30:00,32.41,32.44,32.39,32.42,259013.0,29.9073,29.9349,29.8888,29.9165,259013.0
2022-06-24 13:35:00,32.43,32.43,32.34,32.37,386145.0,29.9257,29.9257,29.8427,29.8703,386145.0
2022-06-24 13:40:00,32.36,32.4,32.33,32.38,451621.0,29.8611,29.898,29.8334,29.8796,451621.0
2022-06-24 13:45:00,32.38,32.42,32.37,32.41,285090.0,29.8796,29.9165,29.8703,29.9073,285090.0
2022-06-24 13:50:00,32.4,32.43,32.39,32.39,415478.0,29.898,29.9257,29.8888,29.8888,415478.0
2022-06-24 13:55:00,32.39,32.42,32.36,32.37,358047.0,29.8888,29.9165,29.8611,29.8703,358047.0
2022-06-24 14:00:00,32.37,32.38,32.34,32.36,520231.0,29.8703,29.8796,29.8427,29.8611,520231.0
2022-06-24 14:05:00,32.36,32.37,32.33,32.33,286553.0,29.8611,29.8703,29.8334,29.8334,286553.0
2022-06-24 14:10:00,32.34,32.35,32.31,32.34,326363.0,29.8427,29.8519,29.815,29.8427,326363.0
2022-06-24 14:15:00,32.34,32.37,32.31,32.32,290593.0,29.8427,29.8703,29.815,29.8242,290593.0
2022-06-24 14:20:00,32.32,32.34,32.3,32.32,393734.0,29.8242,29.8427,29.8057,29.8242,393734.0
2022-06-24 14:25:00,32.32,32.32,32.28,32.32,412896.0,29.8242,29.8242,29.7873,29.8242,412896.0
2022-06-24 14:30:00,32.32,32.38,32.31,32.36,401494.0,29.8242,29.8796,29.815,29.8611,401494.0
2022-06-24 14:35:00,32.36,32.39,32.33,32.34,327642.0,29.8611,29.8888,29.8334,29.8427,327642.0
2022-06-24 14:40:00,32.34,32.37,32.32,32.34,330890.0,29.8427,29.8703,29.8242,29.8427,330890.0
2022-06-24 14:45:00,32.34,32.37,32.33,32.37,201468.0,29.8427,29.8703,29.8334,29.8703,201468.0
2022-06-24 14:50:00,32.37,32.37,32.32,32.37,490569.0,29.8703,29.8703,29.8242,29.8703,490569.0
2022-06-24 14:55:00,32.36,32.37,32.34,32.35,224750.0,29.8611,29.8703,29.8427,29.8519,224750.0
2022-06-24 15:00:00,32.36,32.36,32.32,32.34,275438.0,29.8611,29.8611,29.8242,29.8427,275438.0
2022-06-24 15:05:00,32.34,32.36,32.3,32.3,631914.0,29.8427,29.8611,29.8057,29.8057,631914.0
2022-06-24 15:10:00,32.31,32.33,32.28,32.32,684397.0,29.815,29.8334,29.7873,29.8242,684397.0
2022-06-24 15:15:00,32.33,32.34,32.31,32.32,375639.0,29.8334,29.8427,29.815,29.8242,375639.0
2022-06-24 15:20:00,32.32,32.36,32.31,32.36,547943.0,29.8242,29.8611,29.815,29.8611,547943.0
2022-06-24 15:25:00,32.36,32.37,32.35,32.37,489053.0,29.8611,29.8703,29.8519,29.8703,489053.0
2022-06-24 15:30:00,32.37,32.4,32.31,32.33,977468.0,29.8703,29.898,29.815,29.8334,977468.0
2022-06-24 15:35:00,32.33,32.34,32.31,32.34,968179.0,29.8334,29.8427,29.815,29.8427,968179.0
2022-06-24 15:40:00,32.34,32.39,32.33,32.38,1203647.0,29.8427,29.8888,29.8334,29.8796,1203647.0
2022-06-24 15:45:00,32.38,32.4,32.33,32.34,1202666.0,29.8796,29.898,29.8334,29.8427,1202666.0
2022-06-24 15:50:00,32.34,32.34,32.26,32.3,2148373.0,29.8427,29.8427,29.7688,29.8057,2148373.0
2022-06-24 15:55:00,32.3,32.33,32.18,32.33,4018243.0,29.8057,29.8334,29.695,29.8334,4018243.0
2022-06-27 09:30:00,32.41,32.57,32.27,32.33,1671328.0,29.9073,30.0549,29.7781,29.8334,1671328.0
2022-06-27 09:35:00,32.32,32.38,32.19,32.31,763637.0,29.8242,29.8796,29.7042,29.815,763637.0
2022-06-27 09:40:00,32.31,32.34,32.08,32.16,766030.0,29.815,29.8427,29.6027,29.6766,766030.0
2022-06-27 09:45:00,32.16,32.17,32.05,32.11,621823.0,29.6766,29.6858,29.5751,29.6304,621823.0
2022-06-27 09:50:00,32.1,32.22,32.05,32.21,470211.0,29.6212,29.7319,29.5751,29.7227,470211.0
2022-06-27 09:55:00,32.21,32.22,32.0,32.02,508786.0,29.7227,29.7319,29.5289,29.5474,508786.0
2022-06-27 10:00:00,32.02,32.16,32.0,32.13,668188.0,29.5474,29.6766,29.5289,29.6489,668188.0
2022-06-27 10:05:00,32.13,32.16,32.02,32.07,364659.0,29.6489,29.6766,29.5474,29.5935,364659.0
2022-06-27 10:10:00,32.06,32.07,31.99,32.04,404083.0,29.5843,29.5935,29.5197,29.5658,404083.0
2022-06-27 10:15:00,32.04,32.13,32.02,32.13,473299.0,29.5658,29.6489,29.5474,29.6489,473299.0
2022-06-27 10:20:00,32.13,32.15,32.0,32.03,588710.0,29.6489,29.6673,29.5289,29.5566,588710.0
2022-06-27 10:25:00,32.02,32.03,31.9,31.95,774151.0,29.5474,29.5566,29.4366,29.4828,774151.0
2022-06-27 10:30:00,31.95,32.04,31.92,31.97,818089.0,29.4828,29.5658,29.4551,29.5012,818089.0
2022-06-27 10:35:00,31.97,32.1,31.95,32.07,554622.0,29.5012,29.6212,29.4828,29.5935,554622.0
2022-06-27 10:40:00,32.08,32.14,32.06,32.09,820628.0,29.6027,29.6581,29.5843,29.612,820628.0
2022-06-27 10:45:00,32.09,32.26,32.08,32.19,729336.0,29.612,29.7688,29.6027,29.7042,729336.0
2022-06-27 10:50:00,32.19,32.25,32.18,32.2,646679.0,29.7042,29.7596,29.695,29.7135,646679.0
2022-06-27 10:55:00,32.2,32.29,32.2,32.25,838860.0,29.7135,29.7965,29.7135,29.7596,838860.0
2022-06-27 11:00:00,32.24,32.3,32.17,32.18,694683.0,29.7504,29.8057,29.6858,29.695,694683.0
2022-06-27 11:05:00,32.18,32.22,32.16,32.16,563916.0,29.695,29.7319,29.6766,29.6766,563916.0
2022-06-27 11:10:00,32.16,32.2,32.14,32.16,718543.0,29.6766,29.7135,29.6581,29.6766,718543.0
2022-06-27 11:15:00,32.16,32.32,32.14,32.31,684808.0,29.6766,29.8242,29.6581,29.815,684808.0
2022-06-27 11:20:00,32.3,32.42,32.29,32.41,500160.0,29.8057,29.9165,29.7965,29.9073,500160.0
2022-06-27 11:25:00,32.41,32.46,32.4,32.43,459077.0,29.9073,29.9534,29.898,29.9257,459077.0
2022-06-27 11:30:00,32.43,32.44,32.38,32.38,435551.0,29.9257,29.9349,29.8796,29.8796,435551.0
2022-06-27 11:35:00,32.38,32.44,32.37,32.44,319460.0,29.8796,29.9349,29.8703,29.9349,319460.0
2022-06-27 11:40:00,32.44,32.55,32.43,32.54,526145.0,29.9349,30.0364,29.9257,30.0272,526145.0
2022-06-27 11:45:00,32.55,32.58,32.53,32.58,314495.0,30.0364,30.0641,30.018,30.0641,314495.0
2022-06-27 11:50:00,32.57,32.58,32.5,32.54,448449.0,30.0549,30.0641,29.9903,30.0272,448449.0
2022-06-27 11:55:00,32.53,32.6,32.53,32.59,1203022.0,30.018,30.0826,30.018,30.0734,1203022.0
2022-06-27 12:00:00,32.58,32.59,32.44,32.48,691284.0,30.0641,30.0734,29.9349,29.9718,691284.0
2022-06-27 12:05:00,32.48,32.49,32.42,32.42,288844.0,29.9718,29.9811,29.9165,29.9165,288844.0
2022-06-27 12:10:00,32.42,32.42,32.37,32.37,374178.0,29.9165,29.9165,29.8703,29.8703,374178.0
2022-06-27 12:15:00,32.38,32.42,32.34,32.41,356564.0,29.8796,29.9165,29.8427,29.9073,356564.0
2022-06-27 12:20:00,32.41,32.42,32.31,32.32,363944.0,29.9073,29.9165,29.815,29.8242,363944.0
2022-06-27 12:25:00,32.33,32.33,32.26,32.27,366137.0,29.8334,29.8334,29.7688,29.7781,366137.0
2022-06-27 12:30:00,32.27,32.27,32.21,32.23,247620.0,29.7781,29.7781,29.7227,29.7412,247620.0
2022-06-27 12:35:00,32.23,32.31,32.21,32.29,360596.0,29.7412,29.815,29.7227,29.7965,360596.0
2022-06-27 12:40:00,32.3,32.35,32.28,32.34,272212.0,29.8057,29.8519,29.7873,29.8427,272212.0
2022-06-27 12:45:00,32.34,32.35,32.31,32.34,208988.0,29.8427,29.8519,29.815,29.8427,208988.0
2022-06-27 12:50:00,32.33,32.35,32.32,32.34,310979.0,29.8334,29.8519,29.8242,29.8427,310979.0
2022-06-27 12:55:00,32.34,32.35,32.31,32.34,220156.0,29.8427,29.8519,29.815,29.8427,220156.0
2022-06-27 13:00:00,32.35,32.36,32.27,32.27,377088.0,29.8519,29.8611,29.7781,29.7781,377088.0
2022-06-27 13:05:00,32.27,32.29,32.22,32.29,320202.0,29.7781,29.7965,29.7319,29.7965,320202.0
2022-06-27 13:10:00,32.29,32.34,32.28,32.31,390079.0,29.7965,29.8427,29.7873,29.815,390079.0
2022-06-27 13:15:00,32.31,32.33,32.26,32.3,481360.0,29.815,29.8334,29.7688,29.8057,481360.0
2022-06-27 13:20:00,32.3,32.31,32.19,32.2,354464.0,29.8057,29.815,29.7042,29.7135,354464.0
2022-06-27 13:25:00,32.2,32.2,32.15,32.15,248974.0,29.7135,29.7135,29.6673,29.6673,248974.0
2022-06-27 13:30:00,32.15,32.16,32.12,32.13,328789.0,29.6673,29.6766,29.6396,29.6489,328789.0
2022-06-27 13:35:00,32.13,32.14,32.08,32.12,276040.0,29.6489,29.6581,29.6027,29.6396,276040.0
2022-06-27 13:40:00,32.12,32.15,32.09,32.12,297851.0,29.6396,29.6673,29.612,29.6396,297851.0
2022-06-27 13:45:00,32.12,32.12,32.04,32.07,328905.0,29.6396,29.6396,29.5658,29.5935,328905.0
2022-06-27 13:50:00,32.08,32.16,32.07,32.13,289062.0,29.6027,29.6766,29.5935,29.6489,289062.0
2022-06-27 13:55:00,32.14,32.17,32.1,32.1,456018.0,29.6581,29.6858,29.6212,29.6212,456018.0
2022-06-27 14:00:00,32.1,32.17,32.08,32.16,218122.0,29.6212,29.6858,29.6027,29.6766,218122.0
2022-06-27 14:05:00,32.16,32.17,32.1,32.15,216417.0,29.6766,29.6858,29.6212,29.6673,216417.0
2022-06-27 14:10:00,32.16,32.19,32.13,32.18,221558.0,29.6766,29.7042,29.6489,29.695,221558.0
2022-06-27 14:15:00,32.19,32.24,32.18,32.23,248951.0,29.7042,29.7504,29.695,29.7412,248951.0
2022-06-27 14:20:00,32.23,32.23,32.19,32.2,184811.0,29.7412,29.7412,29.7042,29.7135,184811.0
2022-06-27 14:25:00,32.2,32.21,32.17,32.18,222539.0,29.7135,29.7227,29.6858,29.695,222539.0
2022-06-27 14:30:00,32.17,32.21,32.16,32.2,208662.0,29.6858,29.7227,29.6766,29.7135,208662.0
2022-06-27 14:35:00,32.2,32.25,32.19,32.22,229463.0,29.7135,29.7596,29.7042,29.7319,229463.0
2022-06-27 14:40:00,32.23,32.23,32.19,32.22,276817.0,29.7412,29.7412,29.7042,29.7319,276817.0
2022-06-27 14:45:00,32.22,32.25,32.18,32.23,213802.0,29.7319,29.7596,29.695,29.7412,213802.0
2022-06-27 14:50:00,32.23,32.24,32.18,32.23,198976.0,29.7412,29.7504,29.695,29.7412,198976.0
2022-06-27 14:55:00,32.23,32.24,32.19,32.2,150426.0,29.7412,29.7504,29.7042,29.7135,150426.0
2022-06-27 15:00:00,32.2,32.21,32.1,32.13,455903.0,29.7135,29.7227,29.6212,29.6489,455903.0
2022-06-27 15:05:00,32.13,32.2,32.11,32.19,367172.0,29.6489,29.7135,29.6304,29.7042,367172.0
2022-06-27 15:10:00,32.18,32.25,32.17,32.25,368537.0,29.695,29.7596,29.6858,29.7596,368537.0
2022-06-27 15:15:00,32.25,32.27,32.22,32.26,273854.0,29.7596,29.7781,29.7319,29.7688,273854.0
2022-06-27 15:20:00,32.26,32.29,32.22,32.28,221823.0,29.7688,29.7965,29.7319,29.7873,221823.0
2022-06-27 15:25:00,32.29,32.32,32.27,32.3,334431.0,29.7965,29.8242,29.7781,29.8057,334431.0
2022-06-27 15:30:00,32.3,32.31,32.25,32.27,321533.0,29.8057,29.815,29.7596,29.7781,321533.0
2022-06-27 15:35:00,32.27,32.27,32.16,32.2,819700.0,29.7781,29.7781,29.6766,29.7135,819700.0
2022-06-27 15:40:00,32.2,32.27,32.17,32.26,520640.0,29.7135,29.7781,29.6858,29.7688,520640.0
2022-06-27 15:45:00,32.27,32.33,32.22,32.27,711719.0,29.7781,29.8334,29.7319,29.7781,711719.0
2022-06-27 15:50:00,32.27,32.27,32.17,32.23,1375703.0,29.7781,29.7781,29.6858,29.7412,1375703.0
2022-06-27 15:55:00,32.23,32.36,32.22,32.36,2609890.0,29.7412,29.8611,29.7319,29.8611,2609890.0
2022-06-28 09:30:00,32.83,33.27,32.82,33.16,1875370.0,30.2948,30.7008,30.2856,30.5993,1875370.0
2022-06-28 09:35:00,33.16,33.29,33.13,33.27,1191725.0,30.5993,30.7193,30.5717,30.7008,1191725.0
2022-06-28 09:40:00,33.27,33.3,33.22,33.3,939633.0,30.7008,30.7285,30.6547,30.7285,939633.0
2022-06-28 09:45:00,33.3,33.5,33.29,33.37,1524836.0,30.7285,30.9131,30.7193,30.7931,1524836.0
2022-06-28 09:50:00,33.38,33.4,33.34,33.37,593899.0,30.8023,30.8208,30.7654,30.7931,593899.0
2022-06-28 09:55:00,33.37,33.4,33.24,33.33,879213.0,30.7931,30.8208,30.6732,30.7562,879213.0
2022-06-28 10:00:00,33.33,33.37,33.13,33.2,839722.0,30.7562,30.7931,30.5717,30.6362,839722.0
2022-06-28 10:05:00,33.2,33.21,32.99,33.0,634044.0,30.6362,30.6455,30.4425,30.4517,634044.0
2022-06-28 10:10:00,33.01,33.16,33.0,33.13,523989.0,30.4609,30.5993,30.4517,30.5717,523989.0
2022-06-28 10:15:00,33.14,33.14,33.05,33.06,360296.0,30.5809,30.5809,30.4978,30.5071,360296.0
2022-06-28 10:20:00,33.05,33.07,32.94,32.98,409711.0,30.4978,30.5163,30.3963,30.4332,409711.0
2022-06-28 10:25:00,32.98,33.03,32.98,33.0,348658.0,30.4332,30.4794,30.4332,30.4517,348658.0
2022-06-28 10:30:00,33.0,33.03,32.93,32.94,483846.0,30.4517,30.4794,30.3871,30.3963,483846.0
2022-06-28 10:35:00,32.94,33.06,32.92,33.04,320439.0,30.3963,30.5071,30.3779,30.4886,320439.0
2022-06-28 10:40:00,33.04,33.09,32.97,33.08,381456.0,30.4886,30.5347,30.424,30.5255,381456.0
2022-06-28 10:45:00,33.09,33.09,32.93,33.01,452798.0,30.5347,30.5347,30.3871,30.4609,452798.0
2022-06-28 10:50:00,33.01,33.03,32.91,32.94,307835.0,30.4609,30.4794,30.3686,30.3963,307835.0
2022-06-28 10:55:00,32.94,33.07,32.92,33.07,680789.0,30.3963,30.5163,30.3779,30.5163,680789.0
2022-06-28 11:00:00,33.06,33.09,33.03,33.05,345626.0,30.5071,30.5347,30.4794,30.4978,345626.0
2022-06-28 11:05:00,33.05,33.09,32.99,33.01,159365.0,30.4978,30.5347,30.4425,30.4609,159365.0
2022-06-28 11:10:00,33.01,33.02,32.86,32.88,418389.0,30.4609,30.4701,30.3225,30.341,418389.0
2022-06-28 11:15:00,32.87,32.88,32.7,32.7,674210.0,30.3317,30.341,30.1749,30.1749,674210.0
2022-06-28 11:20:00,32.7,32.73,32.49,32.52,551844.0,30.1749,30.2025,29.9811,30.0088,551844.0
2022-06-28 11:25:00,32.52,32.58,32.47,32.49,470737.0,30.0088,30.0641,29.9626,29.9811,470737.0
2022-06-28 11:30:00,32.5,32.57,32.48,32.54,330582.0,29.9903,30.0549,29.9718,30.0272,330582.0
2022-06-28 11:35:00,32.55,32.58,32.43,32.46,418162.0,30.0364,30.0641,29.9257,29.9534,418162.0
2022-06-28 11:40:00,32.46,32.48,32.4,32.45,354572.0,29.9534,29.9718,29.898,29.9442,354572.0
2022-06-28 11:45:00,32.45,32.52,32.44,32.49,537110.0,29.9442,30.0088,29.9349,29.9811,537110.0
2022-06-28 11:50:00,32.48,32.49,32.41,32.42,280994.0,29.9718,29.9811,29.9073,29.9165,280994.0
2022-06-28 11:55:00,32.41,32.51,32.39,32.45,239942.0,29.9073,29.9995,29.8888,29.9442,239942.0
2022-06-28 12:00:00,32.45,32.5,32.41,32.44,213688.0,29.9442,29.9903,29.9073,29.9349,213688.0
2022-06-28 12:05:00,32.44,32.5,32.42,32.49,245426.0,29.9349,29.9903,29.9165,29.9811,245426.0
2022-06-28 12:10:00,32.49,32.61,32.49,32.54,356013.0,29.9811,30.0918,29.9811,30.0272,356013.0
2022-06-28 12:15:00,32.54,32.57,32.45,32.55,272482.0,30.0272,30.0549,29.9442,30.0364,272482.0
2022-06-28 12:20:00,32.55,32.64,32.54,32.64,312863.0,30.0364,30.1195,30.0272,30.1195,312863.0
2022-06-28 12:25:00,32.63,32.74,32.63,32.73,429143.0,30.1103,30.2118,30.1103,30.2025,429143.0
2022-06-28 12:30:00,32.73,32.74,32.65,32.66,783403.0,30.2025,30.2118,30.1287,30.1379,783403.0
2022-06-28 12:35:00,32.66,32.74,32.65,32.69,367886.0,30.1379,30.2118,30.1287,30.1656,367886.0
2022-06-28 12:40:00,32.69,32.71,32.67,32.7,235687.0,30.1656,30.1841,30.1472,30.1749,235687.0
2022-06-28 12:45:00,32.7,32.73,32.65,32.67,183576.0,30.1749,30.2025,30.1287,30.1472,183576.0
2022-06-28 12:50:00,32.66,32.68,32.6,32.6,293841.0,30.1379,30.1564,30.0826,30.0826,293841.0
2022-06-28 12:55:00,32.59,32.64,32.58,32.6,216467.0,30.0734,30.1195,30.0641,30.0826,216467.0
2022-06-28 13:00:00,32.6,32.63,32.55,32.61,283844.0,30.0826,30.1103,30.0364,30.0918,283844.0
2022-06-28 13:05:00,32.62,32.62,32.51,32.51,238736.0,30.101,30.101,29.9995,29.9995,238736.0
2022-06-28 13:10:00,32.52,32.55,32.45,32.47,555102.0,30.0088,30.0364,29.9442,29.9626,555102.0
2022-06-28 13:15:00,32.47,32.53,32.46,32.5,211992.0,29.9626,30.018,29.9534,29.9903,211992.0
2022-06-28 13:20:00,32.51,32.52,32.44,32.52,217420.0,29.9995,30.0088,29.9349,30.0088,217420.0
2022-06-28 13:25:00,32.51,32.57,32.45,32.55,221682.0,29.9995,30.0549,29.9442,30.0364,221682.0
2022-06-28 13:30:00,32.55,32.59,32.51,32.52,134472.0,30.0364,30.0734,29.9995,30.0088,134472.0
2022-06-28 13:35:00,32.51,32.53,32.46,32.49,154193.0,29.9995,30.018,29.9534,29.9811,154193.0
2022-06-28 13:40:00,32.48,32.55,32.47,32.52,149239.0,29.9718,30.0364,29.9626,30.0088,149239.0
2022-06-28 13:45:00,32.52,32.56,32.49,32.55,309835.0,30.0088,30.0457,29.9811,30.0364,309835.0
2022-06-28 13:50:00,32.55,32.6,32.54,32.54,223863.0,30.0364,30.0826,30.0272,30.0272,223863.0
2022-06-28 13:55:00,32.53,32.57,32.5,32.55,121017.0,30.018,30.0549,29.9903,30.0364,121017.0
2022-06-28 14:00:00,32.55,32.58,32.49,32.5,193975.0,30.0364,30.0641,29.9811,29.9903,193975.0
2022-06-28 14:05:00,32.5,32.51,32.44,32.45,252163.0,29.9903,29.9995,29.9349,29.9442,252163.0
2022-06-28 14:10:00,32.45,32.47,32.36,32.37,364523.0,29.9442,29.9626,29.8611,29.8703,364523.0
2022-06-28 14:15:00,32.36,32.39,32.31,32.32,263619.0,29.8611,29.8888,29.815,29.8242,263619.0
2022-06-28 14:20:00,32.33,32.36,32.29,32.3,258970.0,29.8334,29.8611,29.7965,29.8057,258970.0
2022-06-28 14:25:00,32.3,32.33,32.27,32.31,145436.0,29.8057,29.8334,29.7781,29.815,145436.0
2022-06-28 14:30:00,32.31,32.31,32.25,32.26,157096.0,29.815,29.815,29.7596,29.7688,157096.0
2022-06-28 14:35:00,32.26,32.26,32.19,32.2,278362.0,29.7688,29.7688,29.7042,29.7135,278362.0
2022-06-28 14:40:00,32.19,32.25,32.18,32.25,199649.0,29.7042,29.7596,29.695,29.7596,199649.0
2022-06-28 14:45:00,32.25,32.3,32.23,32.29,208817.0,29.7596,29.8057,29.7412,29.7965,208817.0
2022-06-28 14:50:00,32.29,32.3,32.26,32.3,212238.0,29.7965,29.8057,29.7688,29.8057,212238.0
2022-06-28 14:55:00,32.3,32.31,32.24,32.24,386961.0,29.8057,29.815,29.7504,29.7504,386961.0
2022-06-28 15:00:00,32.25,32.3,32.2,32.22,431353.0,29.7596,29.8057,29.7135,29.7319,431353.0
2022-06-28 15:05:00,32.22,32.24,32.2,32.22,222806.0,29.7319,29.7504,29.7135,29.7319,222806.0
2022-06-28 15:10:00,32.22,32.28,32.21,32.27,393271.0,29.7319,29.7873,29.7227,29.7781,393271.0
2022-06-28 15:15:00,32.27,32.31,32.24,32.3,241016.0,29.7781,29.815,29.7504,29.8057,241016.0
2022-06-28 15:20:00,32.3,32.39,32.26,32.37,418292.0,29.8057,29.8888,29.7688,29.8703,418292.0
2022-06-28 15:25:00,32.38,32.39,32.31,32.34,423811.0,29.8796,29.8888,29.815,29.8427,423811.0
2022-06-28 15:30:00,32.34,32.36,32.28,32.3,426762.0,29.8427,29.8611,29.7873,29.8057,426762.0
2022-06-28 15:35:00,32.3,32.32,32.27,32.32,485919.0,29.8057,29.8242,29.7781,29.8242,485919.0
2022-06-28 15:40:00,32.32,32.32,32.25,32.27,490119.0,29.8242,29.8242,29.7596,29.7781,490119.0
2022-06-28 15:45:00,32.27,32.28,32.21,32.26,642885.0,29.7781,29.7873,29.7227,29.7688,642885.0
2022-06-28 15:50:00,32.25,32.31,32.21,32.3,953416.0,29.7596,29.815,29.7227,29.8057,953416.0
2022-06-28 15:55:00,32.3,32.3,32.22,32.26,1619301.0,29.8057,29.8057,29.7319,29.7688,1619301.0
2022-06-29 09:30:00,32.23,32.43,32.16,32.21,862176.0,29.7412,29.9257,29.6766,29.7227,862176.0
2022-06-29 09:35:00,32.21,32.22,32.09,32.13,367608.0,29.7227,29.7319,29.612,29.6489,367608.0
2022-06-29 09:40:00,32.13,32.33,32.09,32.22,455813.0,29.6489,29.8334,29.612,29.7319,455813.0
2022-06-29 09:45:00,32.22,32.29,32.05,32.28,773087.0,29.7319,29.7965,29.5751,29.7873,773087.0
2022-06-29 09:50:00,32.27,32.44,32.21,32.43,655943.0,29.7781,29.9349,29.7227,29.9257,655943.0
2022-06-29 09:55:00,32.42,32.42,32.23,32.28,335564.0,29.9165,29.9165,29.7412,29.7873,335564.0
2022-06-29 10:00:00,32.27,32.37,32.15,32.28,427698.0,29.7781,29.8703,29.6673,29.7873,427698.0
2022-06-29 10:05:00,32.27,32.31,32.15,32.15,391709.0,29.7781,29.815,29.6673,29.6673,391709.0
2022-06-29 10:10:00,32.16,32.26,32.14,32.17,442029.0,29.6766,29.7688,29.6581,29.6858,442029.0
2022-06-29 10:15:00,32.17,32.21,32.02,32.05,342697.0,29.6858,29.7227,29.5474,29.5751,342697.0
2022-06-29 10:20:00,32.06,32.12,32.03,32.07,293017.0,29.5843,29.6396,29.5566,29.5935,293017.0
2022-06-29 10:25:00,32.08,32.22,32.08,32.16,397361.0,29.6027,29.7319,29.6027,29.6766,397361.0
2022-06-29 10:30:00,32.16,32.24,32.13,32.21,343010.0,29.6766,29.7504,29.6489,29.7227,343010.0
2022-06-29 10:35:00,32.22,32.22,32.09,32.18,319039.0,29.7319,29.7319,29.612,29.695,319039.0
2022-06-29 10:40:00,32.18,32.29,32.15,32.25,326424.0,29.695,29.7965,29.6673,29.7596,326424.0
2022-06-29 10:45:00,32.25,32.28,32.15,32.19,499349.0,29.7596,29.7873,29.6673,29.7042,499349.0
2022-06-29 10:50:00,32.2,32.24,32.15,32.2,280795.0,29.7135,29.7504,29.6673,29.7135,280795.0
2022-06-29 10:55:00,32.2,32.2,32.05,32.09,293125.0,29.7135,29.7135,29.5751,29.612,293125.0
2022-06-29 11:00:00,32.09,32.14,32.07,32.07,203928.0,29.612,29.6581,29.5935,29.5935,203928.0
2022-06-29 11:05:00,32.07,32.16,32.05,32.12,320636.0,29.5935,29.6766,29.5751,29.6396,320636.0
2022-06-29 11:10:00,32.11,32.16,32.09,32.11,157805.0,29.6304,29.6766,29.612,29.6304,157805.0
2022-06-29 11:15:00,32.12,32.15,32.08,32.1,485122.0,29.6396,29.6673,29.6027,29.6212,485122.0
2022-06-29 11:20:00,32.1,32.11,32.0,32.03,296078.0,29.6212,29.6304,29.5289,29.5566,296078.0
2022-06-29 11:25:00,32.03,32.06,32.0,32.03,194776.0,29.5566,29.5843,29.5289,29.5566,194776.0
2022-06-29 11:30:00,32.02,32.09,31.99,32.08,338830.0,29.5474,29.612,29.5197,29.6027,338830.0
2022-06-29 11:35:00,32.08,32.12,32.03,32.05,241227.0,29.6027,29.6396,29.5566,29.5751,241227.0
2022-06-29 11:40:00,32.05,32.07,31.91,31.92,324647.0,29.5751,29.5935,29.4459,29.4551,324647.0
2022-06-29 11:45:00,31.92,31.99,31.9,31.98,562345.0,29.4551,29.5197,29.4366,29.5105,562345.0
2022-06-29 11:50:00,31.98,32.07,31.96,32.05,314253.0,29.5105,29.5935,29.492,29.5751,314253.0
2022-06-29 11:55:00,32.05,32.05,31.95,32.01,245248.0,29.5751,29.5751,29.4828,29.5381,245248.0
2022-06-29 12:00:00,32.0,32.03,31.95,31.96,140945.0,29.5289,29.5566,29.4828,29.492,140945.0
2022-06-29 12:05:00,31.96,31.96,31.84,31.86,412828.0,29.492,29.492,29.3813,29.3997,412828.0
2022-06-29 12:10:00,31.86,31.88,31.8,31.82,348883.0,29.3997,29.4182,29.3444,29.3628,348883.0
2022-06-29 12:15:00,31.82,31.91,31.81,31.91,308803.0,29.3628,29.4459,29.3536,29.4459,308803.0
2022-06-29 12:20:00,31.91,31.93,31.81,31.82,581874.0,29.4459,29.4643,29.3536,29.3628,581874.0
2022-06-29 12:25:00,31.82,31.82,31.74,31.76,471645.0,29.3628,29.3628,29.289,29.3074,471645.0
2022-06-29 12:30:00,31.77,31.8,31.72,31.76,217935.0,29.3167,29.3444,29.2705,29.3074,217935.0
2022-06-29 12:35:00,31.75,31.84,31.74,31.8,442247.0,29.2982,29.3813,29.289,29.3444,442247.0
2022-06-29 12:40:00,31.79,31.81,31.77,31.79,267850.0,29.3351,29.3536,29.3167,29.3351,267850.0
2022-06-29 12:45:00,31.78,31.82,31.74,31.76,193040.0,29.3259,29.3628,29.289,29.3074,193040.0
2022-06-29 12:50:00,31.76,31.82,31.75,31.78,356348.0,29.3074,29.3628,29.2982,29.3259,356348.0
2022-06-29 12:55:00,31.78,31.83,31.75,31.83,236497.0,29.3259,29.372,29.2982,29.372,236497.0
2022-06-29 13:00:00,31.82,31.83,31.78,31.8,208046.0,29.3628,29.372,29.3259,29.3444,208046.0
2022-06-29 13:05:00,31.8,31.87,31.8,31.87,379529.0,29.3444,29.409,29.3444,29.409,379529.0
2022-06-29 13:10:00,31.87,31.89,31.78,31.78,281237.0,29.409,29.4274,29.3259,29.3259,281237.0
2022-06-29 13:15:00,31.79,31.8,31.72,31.74,190106.0,29.3351,29.3444,29.2705,29.289,190106.0
2022-06-29 13:20:00,31.73,31.73,31.69,31.72,160619.0,29.2798,29.2798,29.2429,29.2705,160619.0
2022-06-29 13:25:00,31.71,31.75,31.66,31.71,409749.0,29.2613,29.2982,29.2152,29.2613,409749.0
2022-06-29 13:30:00,31.72,31.75,31.7,31.73,362908.0,29.2705,29.2982,29.2521,29.2798,362908.0
2022-06-29 13:35:00,31.73,31.78,31.73,31.77,236290.0,29.2798,29.3259,29.2798,29.3167,236290.0
2022-06-29 13:40:00,31.77,31.83,31.75,31.81,214552.0,29.3167,29.372,29.2982,29.3536,214552.0
2022-06-29 13:45:00,31.82,31.82,31.77,31.78,150372.0,29.3628,29.3628,29.3167,29.3259,150372.0
2022-06-29 13:50:00,31.78,31.82,31.77,31.81,185300.0,29.3259,29.3628,29.3167,29.3536,185300.0
2022-06-29 13:55:00,31.81,31.85,31.8,31.84,197797.0,29.3536,29.3905,29.3444,29.3813,197797.0
2022-06-29 14:00:00,31.84,31.94,31.83,31.93,340015.0,29.3813,29.4735,29.372,29.4643,340015.0
2022-06-29 14:05:00,31.94,31.94,31.86,31.87,360672.0,29.4735,29.4735,29.3997,29.409,360672.0
2022-06-29 14:10:00,31.87,31.92,31.85,31.91,179793.0,29.409,29.4551,29.3905,29.4459,179793.0
2022-06-29 14:15:00,31.91,31.94,31.86,31.87,302339.0,29.4459,29.4735,29.3997,29.409,302339.0
2022-06-29 14:20:00,31.87,31.88,31.83,31.85,151090.0,29.409,29.4182,29.372,29.3905,151090.0
2022-06-29 14:25:00,31.85,31.94,31.84,31.94,228226.0,29.3905,29.4735,29.3813,29.4735,228226.0
2022-06-29 14:30:00,31.93,31.95,31.89,31.92,190805.0,29.4643,29.4828,29.4274,29.4551,190805.0
2022-06-29 14:35:00,31.92,31.92,31.87,31.88,169281.0,29.4551,29.4551,29.409,29.4182,169281.0
2022-06-29 14:40:00,31.88,31.89,31.83,31.84,153168.0,29.4182,29.4274,29.372,29.3813,153168.0
2022-06-29 14:45:00,31.84,31.86,31.81,31.85,244107.0,29.3813,29.3997,29.3536,29.3905,244107.0
2022-06-29 14:50:00,31.84,31.89,31.82,31.88,218758.0,29.3813,29.4274,29.3628,29.4182,218758.0
2022-06-29 14:55:00,31.88,31.92,31.87,31.89,231261.0,29.4182,29.4551,29.409,29.4274,231261.0
2022-06-29 15:00:00,31.88,31.9,31.82,31.87,239691.0,29.4182,29.4366,29.3628,29.409,239691.0
2022-06-29 15:05:00,31.88,31.92,31.85,31.91,241638.0,29.4182,29.4551,29.3905,29.4459,241638.0
2022-06-29 15:10:00,31.91,31.91,31.83,31.88,300953.0,29.4459,29.4459,29.372,29.4182,300953.0
2022-06-29 15:15:00,31.89,31.94,31.85,31.89,372054.0,29.4274,29.4735,29.3905,29.4274,372054.0
2022-06-29 15:20:00,31.88,31.91,31.85,31.91,411831.0,29.4182,29.4459,29.3905,29.4459,411831.0
2022-06-29 15:25:00,31.91,31.95,31.89,31.95,254229.0,29.4459,29.4828,29.4274,29.4828,254229.0
2022-06-29 15:30:00,31.95,31.96,31.86,31.88,432984.0,29.4828,29.492,29.3997,29.4182,432984.0
2022-06-29 15:35:00,31.88,31.91,31.84,31.87,409791.0,29.4182,29.4459,29.3813,29.409,409791.0
2022-06-29 15:40:00,31.88,31.88,31.84,31.86,313432.0,29.4182,29.4182,29.3813,29.3997,313432.0
2022-06-29 15:45:00,31.86,31.87,31.79,31.81,843732.0,29.3997,29.409,29.3351,29.3536,843732.0
2022-06-29 15:50:00,31.81,31.85,31.77,31.82,1014813.0,29.3536,29.3905,29.3167,29.3628,1014813.0
2022-06-29 15:55:00,31.82,31.92,31.81,31.84,1982683.0,29.3628,29.4551,29.3536,29.3813,1982683.0
2022-06-30 09:30:00,31.17,31.27,30.85,30.99,2286318.0,28.763,28.8553,28.4677,28.5969,2286318.0
2022-06-30 09:35:00,30.98,31.0,30.87,30.92,832052.0,28.5877,28.6061,28.4862,28.5323,832052.0
2022-06-30 09:40:00,30.92,31.11,30.86,31.02,856700.0,28.5323,28.7076,28.4769,28.6246,856700.0
2022-06-30 09:45:00,31.03,31.07,30.76,30.84,945444.0,28.6338,28.6707,28.3847,28.4585,945444.0
2022-06-30 09:50:00,30.83,30.86,30.64,30.66,1047649.0,28.4493,28.4769,28.2739,28.2924,1047649.0
2022-06-30 09:55:00,30.67,30.79,30.66,30.78,520257.0,28.3016,28.4124,28.2924,28.4031,520257.0
2022-06-30 10:00:00,30.79,30.91,30.73,30.83,802373.0,28.4124,28.5231,28.357,28.4493,802373.0
2022-06-30 10:05:00,30.84,30.97,30.81,30.82,635438.0,28.4585,28.5785,28.4308,28.44,635438.0
2022-06-30 10:10:00,30.81,30.88,30.75,30.88,564255.0,28.4308,28.4954,28.3754,28.4954,564255.0
2022-06-30 10:15:00,30.88,31.06,30.84,31.0,701020.0,28.4954,28.6615,28.4585,28.6061,701020.0
2022-06-30 10:20:00,31.01,31.08,30.94,30.96,728565.0,28.6154,28.68,28.5508,28.5692,728565.0
2022-06-30 10:25:00,30.95,30.99,30.86,30.9,416000.0,28.56,28.5969,28.4769,28.5139,416000.0
2022-06-30 10:30:00,30.89,31.06,30.86,31.02,706211.0,28.5046,28.6615,28.4769,28.6246,706211.0
2022-06-30 10:35:00,31.02,31.02,30.92,30.93,386706.0,28.6246,28.6246,28.5323,28.5415,386706.0
2022-06-30 10:40:00,30.92,30.95,30.86,30.89,372856.0,28.5323,28.56,28.4769,28.5046,372856.0
2022-06-30 10:45:00,30.89,30.91,30.83,30.88,464833.0,28.5046,28.5231,28.4493,28.4954,464833.0
2022-06-30 10:50:00,30.87,31.03,30.87,31.0,369805.0,28.4862,28.6338,28.4862,28.6061,369805.0
2022-06-30 10:55:00,30.99,31.1,30.98,31.06,508453.0,28.5969,28.6984,28.5877,28.6615,508453.0
2022-06-30 11:00:00,31.05,31.06,30.97,31.01,374275.0,28.6523,28.6615,28.5785,28.6154,374275.0
2022-06-30 11:05:00,31.01,31.14,31.0,31.12,479738.0,28.6154,28.7353,28.6061,28.7169,479738.0
2022-06-30 11:10:00,31.11,31.16,31.06,31.06,299327.0,28.7076,28.7538,28.6615,28.6615,299327.0
2022-06-30 11:15:00,31.06,31.11,31.05,31.06,222196.0,28.6615,28.7076,28.6523,28.6615,222196.0
2022-06-30 11:20:00,31.06,31.16,31.04,31.16,568977.0,28.6615,28.7538,28.643,28.7538,568977.0
2022-06-30 11:25:00,31.16,31.3,31.14,31.23,505549.0,28.7538,28.883,28.7353,28.8184,505549.0
2022-06-30 11:30:00,31.23,31.24,31.16,31.18,326328.0,28.8184,28.8276,28.7538,28.7722,326328.0
2022-06-30 11:35:00,31.18,31.21,31.15,31.2,251261.0,28.7722,28.7999,28.7446,28.7907,251261.0
2022-06-30 11:40:00,31.2,31.31,31.2,31.29,367183.0,28.7907,28.8922,28.7907,28.8737,367183.0
2022-06-30 11:45:00,31.29,31.37,31.28,31.33,431223.0,28.8737,28.9476,28.8645,28.9107,431223.0
2022-06-30 11:50:00,31.33,31.33,31.28,31.32,251572.0,28.9107,28.9107,28.8645,28.9014,251572.0
2022-06-30 11:55:00,31.32,31.32,31.25,31.29,194913.0,28.9014,28.9014,28.8368,28.8737,194913.0
2022-06-30 12:00:00,31.29,31.29,31.2,31.22,295686.0,28.8737,28.8737,28.7907,28.8091,295686.0
2022-06-30 12:05:00,31.23,31.23,31.16,31.17,170971.0,28.8184,28.8184,28.7538,28.763,170971.0
2022-06-30 12:10:00,31.16,31.23,31.15,31.23,270607.0,28.7538,28.8184,28.7446,28.8184,270607.0
2022-06-30 12:15:00,31.23,31.25,31.19,31.24,249503.0,28.8184,28.8368,28.7815,28.8276,249503.0
2022-06-30 12:20:00,31.24,31.37,31.23,31.36,246208.0,28.8276,28.9476,28.8184,28.9383,246208.0
2022-06-30 12:25:00,31.37,31.46,31.35,31.46,324605.0,28.9476,29.0306,28.9291,29.0306,324605.0
2022-06-30 12:30:00,31.46,31.55,31.46,31.46,376767.0,29.0306,29.1137,29.0306,29.0306,376767.0
2022-06-30 12:35:00,31.46,31.5,31.42,31.49,437378.0,29.0306,29.0675,28.9937,29.0583,437378.0
2022-06-30 12:40:00,31.49,31.5,31.45,31.47,166637.0,29.0583,29.0675,29.0214,29.0398,166637.0
2022-06-30 12:45:00,31.47,31.49,31.38,31.39,297100.0,29.0398,29.0583,28.9568,28.966,297100.0
2022-06-30 12:50:00,31.39,31.4,31.35,31.4,237133.0,28.966,28.9752,28.9291,28.9752,237133.0
2022-06-30 12:55:00,31.4,31.42,31.35,31.38,206465.0,28.9752,28.9937,28.9291,28.9568,206465.0
2022-06-30 13:00:00,31.38,31.42,31.37,31.41,185779.0,28.9568,28.9937,28.9476,28.9845,185779.0
2022-06-30 13:05:00,31.42,31.42,31.33,31.33,258069.0,28.9937,28.9937,28.9107,28.9107,258069.0
2022-06-30 13:10:00,31.34,31.34,31.21,31.23,294291.0,28.9199,28.9199,28.7999,28.8184,294291.0
2022-06-30 13:15:00,31.22,31.25,31.21,31.22,283481.0,28.8091,28.8368,28.7999,28.8091,283481.0
2022-06-30 13:20:00,31.22,31.26,31.2,31.24,218250.0,28.8091,28.8461,28.7907,28.8276,218250.0
2022-06-30 13:25:00,31.24,31.27,31.21,31.22,320233.0,28.8276,28.8553,28.7999,28.8091,320233.0
2022-06-30 13:30:00,31.21,31.24,31.19,31.21,309296.0,28.7999,28.8276,28.7815,28.7999,309296.0
2022-06-30 13:35:00,31.21,31.29,31.21,31.29,331335.0,28.7999,28.8737,28.7999,28.8737,331335.0
2022-06-30 13:40:00,31.28,31.33,31.21,31.21,339257.0,28.8645,28.9107,28.7999,28.7999,339257.0
2022-06-30 13:45:00,31.21,31.32,31.21,31.32,240461.0,28.7999,28.9014,28.7999,28.9014,240461.0
2022-06-30 13:50:00,31.32,31.38,31.29,31.31,328326.0,28.9014,28.9568,28.8737,28.8922,328326.0
2022-06-30 13:55:00,31.32,31.32,31.26,31.29,161978.0,28.9014,28.9014,28.8461,28.8737,161978.0
2022-06-30 14:00:00,31.29,31.31,31.25,31.28,227990.0,28.8737,28.8922,28.8368,28.8645,227990.0
2022-06-30 14:05:00,31.28,31.31,31.24,31.27,323755.0,28.8645,28.8922,28.8276,28.8553,323755.0
2022-06-30 14:10:00,31.27,31.31,31.23,31.24,154035.0,28.8553,28.8922,28.8184,28.8276,154035.0
2022-06-30 14:15:00,31.24,31.3,31.22,31.29,124201.0,28.8276,28.883,28.8091,28.8737,124201.0
2022-06-30 14:20:00,31.29,31.3,31.21,31.22,338476.0,28.8737,28.883,28.7999,28.8091,338476.0
2022-06-30 14:25:00,31.22,31.27,31.17,31.25,515060.0,28.8091,28.8553,28.763,28.8368,515060.0
2022-06-30 14:30:00,31.25,31.27,31.22,31.25,206114.0,28.8368,28.8553,28.8091,28.8368,206114.0
2022-06-30 14:35:00,31.24,31.25,31.2,31.25,180855.0,28.8276,28.8368,28.7907,28.8368,180855.0
2022-06-30 14:40:00,31.24,31.24,31.12,31.12,315042.0,28.8276,28.8276,28.7169,28.7169,315042.0
2022-06-30 14:45:00,31.12,31.19,31.1,31.17,269287.0,28.7169,28.7815,28.6984,28.763,269287.0
2022-06-30 14:50:00,31.18,31.19,31.07,31.1,344612.0,28.7722,28.7815,28.6707,28.6984,344612.0
2022-06-30 14:55:00,31.1,31.13,31.07,31.1,254157.0,28.6984,28.7261,28.6707,28.6984,254157.0
2022-06-30 15:00:00,31.1,31.16,31.09,31.14,265961.0,28.6984,28.7538,28.6892,28.7353,265961.0
2022-06-30 15:05:00,31.14,31.15,31.04,31.04,413251.0,28.7353,28.7446,28.643,28.643,413251.0
2022-06-30 15:10:00,31.04,31.07,31.0,31.04,445542.0,28.643,28.6707,28.6061,28.643,445542.0
2022-06-30 15:15:00,31.04,31.04,30.98,31.01,644862.0,28.643,28.643,28.5877,28.6154,644862.0
2022-06-30 15:20:00,31.01,31.08,31.0,31.07,332006.0,28.6154,28.68,28.6061,28.6707,332006.0
2022-06-30 15:25:00,31.07,31.15,31.05,31.15,382614.0,28.6707,28.7446,28.6523,28.7446,382614.0
2022-06-30 15:30:00,31.15,31.23,31.11,31.21,613812.0,28.7446,28.8184,28.7076,28.7999,613812.0
2022-06-30 15:35:00,31.21,31.24,31.14,31.15,468694.0,28.7999,28.8276,28.7353,28.7446,468694.0
2022-06-30 15:40:00,31.15,31.18,31.07,31.1,803216.0,28.7446,28.7722,28.6707,28.6984,803216.0
2022-06-30 15:45:00,31.1,31.23,31.08,31.12,830784.0,28.6984,28.8184,28.68,28.7169,830784.0
2022-06-30 15:50:00,31.12,31.17,30.99,31.01,1333160.0,28.7169,28.763,28.5969,28.6154,1333160.0
2022-06-30 15:55:00,31.02,31.18,30.98,31.17,2008378.0,28.6246,28.7722,28.5877,28.763,2008378.0
2022-07-01 09:30:00,30.98,31.12,30.92,31.05,1167167.0,28.5877,28.7169,28.5323,28.6523,1167167.0
2022-07-01 09:35:00,31.05,31.21,30.97,31.13,527159.0,28.6523,28.7999,28.5785,28.7261,527159.0
2022-07-01 09:40:00,31.14,31.38,31.12,31.32,597963.0,28.7353,28.9568,28.7169,28.9014,597963.0
2022-07-01 09:45:00,31.31,31.56,31.3,31.5,577098.0,28.8922,29.1229,28.883,29.0675,577098.0
2022-07-01 09:50:00,31.5,31.57,31.39,31.43,472416.0,29.0675,29.1321,28.966,29.0029,472416.0
2022-07-01 09:55:00,31.43,31.47,31.32,31.35,356638.0,29.0029,29.0398,28.9014,28.9291,356638.0
2022-07-01 10:00:00,31.35,31.43,31.15,31.2,658519.0,28.9291,29.0029,28.7446,28.7907,658519.0
2022-07-01 10:05:00,31.2,31.26,31.11,31.16,389660.0,28.7907,28.8461,28.7076,28.7538,389660.0
2022-07-01 10:10:00,31.17,31.19,30.95,30.99,477875.0,28.763,28.7815,28.56,28.5969,477875.0
2022-07-01 10:15:00,30.98,31.07,30.94,31.0,463671.0,28.5877,28.6707,28.5508,28.6061,463671.0
2022-07-01 10:20:00,31.0,31.0,30.9,30.93,768501.0,28.6061,28.6061,28.5139,28.5415,768501.0
2022-07-01 10:25:00,30.93,30.93,30.83,30.86,518492.0,28.5415,28.5415,28.4493,28.4769,518492.0
2022-07-01 10:30:00,30.86,30.87,30.77,30.79,564873.0,28.4769,28.4862,28.3939,28.4124,564873.0
2022-07-01 10:35:00,30.78,30.8,30.63,30.68,738841.0,28.4031,28.4216,28.2647,28.3108,738841.0
2022-07-01 10:40:00,30.68,30.79,30.66,30.75,592619.0,28.3108,28.4124,28.2924,28.3754,592619.0
2022-07-01 10:45:00,30.74,30.89,30.74,30.82,574220.0,28.3662,28.5046,28.3662,28.44,574220.0
2022-07-01 10:50:00,30.81,30.83,30.72,30.8,389127.0,28.4308,28.4493,28.3478,28.4216,389127.0
2022-07-01 10:55:00,30.8,30.88,30.76,30.82,514074.0,28.4216,28.4954,28.3847,28.44,514074.0
2022-07-01 11:00:00,30.82,30.88,30.78,30.83,345711.0,28.44,28.4954,28.4031,28.4493,345711.0
2022-07-01 11:05:00,30.83,30.95,30.8,30.93,707253.0,28.4493,28.56,28.4216,28.5415,707253.0
2022-07-01 11:10:00,30.93,31.0,30.88,30.93,497228.0,28.5415,28.6061,28.4954,28.5415,497228.0
2022-07-01 11:15:00,30.93,31.04,30.92,30.97,406964.0,28.5415,28.643,28.5323,28.5785,406964.0
2022-07-01 11:20:00,30.97,31.02,30.95,30.99,429115.0,28.5785,28.6246,28.56,28.5969,429115.0
2022-07-01 11:25:00,31.0,31.0,30.93,30.96,239940.0,28.6061,28.6061,28.5415,28.5692,239940.0
2022-07-01 11:30:00,30.97,31.05,30.97,31.03,569459.0,28.5785,28.6523,28.5785,28.6338,569459.0
2022-07-01 11:35:00,31.03,31.1,31.01,31.09,409383.0,28.6338,28.6984,28.6154,28.6892,409383.0
2022-07-01 11:40:00,31.09,31.15,31.04,31.05,347744.0,28.6892,28.7446,28.643,28.6523,347744.0
2022-07-01 11:45:00,31.04,31.13,31.03,31.11,324382.0,28.643,28.7261,28.6338,28.7076,324382.0
2022-07-01 11:50:00,31.11,31.11,30.97,30.98,302108.0,28.7076,28.7076,28.5785,28.5877,302108.0
2022-07-01 11:55:00,30.98,30.99,30.92,30.96,262011.0,28.5877,28.5969,28.5323,28.5692,262011.0
2022-07-01 12:00:00,30.96,30.97,30.92,30.96,203477.0,28.5692,28.5785,28.5323,28.5692,203477.0
2022-07-01 12:05:00,30.96,31.04,30.95,31.01,252854.0,28.5692,28.643,28.56,28.6154,252854.0
2022-07-01 12:10:00,31.02,31.03,30.96,31.0,168093.0,28.6246,28.6338,28.5692,28.6061,168093.0
2022-07-01 12:15:00,31.0,31.15,30.97,31.14,311012.0,28.6061,28.7446,28.5785,28.7353,311012.0
2022-07-01 12:20:00,31.14,31.26,31.12,31.25,329790.0,28.7353,28.8461,28.7169,28.8368,329790.0
2022-07-01 12:25:00,31.25,31.31,31.21,31.31,467526.0,28.8368,28.8922,28.7999,28.8922,467526.0
2022-07-01 12:30:00,31.31,31.31,31.15,31.15,336023.0,28.8922,28.8922,28.7446,28.7446,336023.0
2022-07-01 12:35:00,31.15,31.2,31.12,31.13,264231.0,28.7446,28.7907,28.7169,28.7261,264231.0
2022-07-01 12:40:00,31.12,31.14,31.08,31.1,247628.0,28.7169,28.7353,28.68,28.6984,247628.0
2022-07-01 12:45:00,31.09,31.09,31.04,31.08,222044.0,28.6892,28.6892,28.643,28.68,222044.0
2022-07-01 12:50:00,31.09,31.19,31.08,31.18,164280.0,28.6892,28.7815,28.68,28.7722,164280.0
2022-07-01 12:55:00,31.18,31.19,31.06,31.07,282307.0,28.7722,28.7815,28.6615,28.6707,282307.0
2022-07-01 13:00:00,31.07,31.14,31.06,31.09,227460.0,28.6707,28.7353,28.6615,28.6892,227460.0
2022-07-01 13:05:00,31.09,31.15,31.08,31.15,171455.0,28.6892,28.7446,28.68,28.7446,171455.0
2022-07-01 13:10:00,31.15,31.19,31.14,31.18,301847.0,28.7446,28.7815,28.7353,28.7722,301847.0
2022-07-01 13:15:00,31.18,31.2,31.12,31.19,271398.0,28.7722,28.7907,28.7169,28.7815,271398.0
2022-07-01 13:20:00,31.18,31.2,31.14,31.16,208008.0,28.7722,28.7907,28.7353,28.7538,208008.0
2022-07-01 13:25:00,31.16,31.18,31.15,31.18,152351.0,28.7538,28.7722,28.7446,28.7722,152351.0
2022-07-01 13:30:00,31.17,31.25,31.17,31.2,204379.0,28.763,28.8368,28.763,28.7907,204379.0
2022-07-01 13:35:00,31.2,31.28,31.15,31.24,487074.0,28.7907,28.8645,28.7446,28.8276,487074.0
2022-07-01 13:40:00,31.24,31.28,31.2,31.24,215455.0,28.8276,28.8645,28.7907,28.8276,215455.0
2022-07-01 13:45:00,31.24,31.32,31.21,31.32,329865.0,28.8276,28.9014,28.7999,28.9014,329865.0
2022-07-01 13:50:00,31.32,31.33,31.25,31.26,132745.0,28.9014,28.9107,28.8368,28.8461,132745.0
2022-07-01 13:55:00,31.26,31.34,31.25,31.33,399129.0,28.8461,28.9199,28.8368,28.9107,399129.0
2022-07-01 14:00:00,31.34,31.35,31.3,31.33,516774.0,28.9199,28.9291,28.883,28.9107,516774.0
2022-07-01 14:05:00,31.33,31.36,31.31,31.34,726965.0,28.9107,28.9383,28.8922,28.9199,726965.0
2022-07-01 14:10:00,31.33,31.34,31.25,31.32,283333.0,28.9107,28.9199,28.8368,28.9014,283333.0
2022-07-01 14:15:00,31.32,31.36,31.3,31.35,232615.0,28.9014,28.9383,28.883,28.9291,232615.0
2022-07-01 14:20:00,31.36,31.42,31.34,31.42,272411.0,28.9383,28.9937,28.9199,28.9937,272411.0
2022-07-01 14:25:00,31.42,31.43,31.34,31.36,236196.0,28.9937,29.0029,28.9199,28.9383,236196.0
2022-07-01 14:30:00,31.36,31.45,31.35,31.44,260249.0,28.9383,29.0214,28.9291,29.0122,260249.0
2022-07-01 14:35:00,31.44,31.44,31.39,31.43,202977.0,29.0122,29.0122,28.966,29.0029,202977.0
2022-07-01 14:40:00,31.44,31.44,31.41,31.43,129312.0,29.0122,29.0122,28.9845,29.0029,129312.0
2022-07-01 14:45:00,31.43,31.49,31.42,31.48,345076.0,29.0029,29.0583,28.9937,29.0491,345076.0
2022-07-01 14:50:00,31.48,31.5,31.41,31.43,234451.0,29.0491,29.0675,28.9845,29.0029,234451.0
2022-07-01 14:55:00,31.43,31.5,31.4,31.48,253728.0,29.0029,29.0675,28.9752,29.0491,253728.0
2022-07-01 15:00:00,31.49,31.5,31.35,31.38,572594.0,29.0583,29.0675,28.9291,28.9568,572594.0
2022-07-01 15:05:00,31.38,31.48,31.37,31.48,658364.0,28.9568,29.0491,28.9476,29.0491,658364.0
2022-07-01 15:10:00,31.47,31.5,31.45,31.49,932227.0,29.0398,29.0675,29.0214,29.0583,932227.0
2022-07-01 15:15:00,31.49,31.51,31.47,31.5,271715.0,29.0583,29.0768,29.0398,29.0675,271715.0
2022-07-01 15:20:00,31.5,31.52,31.45,31.51,246126.0,29.0675,29.086,29.0214,29.0768,246126.0
2022-07-01 15:25:00,31.51,31.57,31.5,31.54,489483.0,29.0768,29.1321,29.0675,29.1044,489483.0
2022-07-01 15:30:00,31.54,31.62,31.53,31.62,471117.0,29.1044,29.1783,29.0952,29.1783,471117.0
2022-07-01 15:35:00,31.62,31.63,31.59,31.63,370038.0,29.1783,29.1875,29.1506,29.1875,370038.0
2022-07-01 15:40:00,31.63,31.67,31.6,31.62,724087.0,29.1875,29.2244,29.1598,29.1783,724087.0
2022-07-01 15:45:00,31.62,31.65,31.56,31.61,747908.0,29.1783,29.2059,29.1229,29.169,747908.0
2022-07-01 15:50:00,31.6,31.62,31.49,31.53,1012564.0,29.1598,29.1783,29.0583,29.0952,1012564.0
2022-07-01 15:55:00,31.52,31.57,31.48,31.56,2024646.0,29.086,29.1321,29.0491,29.1229,2024646.0
2022-07-05 09:30:00,30.8,30.84,30.62,30.66,1129433.0,28.4216,28.4585,28.2555,28.2924,1129433.0
2022-07-05 09:35:00,30.66,30.67,30.51,30.55,714441.0,28.2924,28.3016,28.154,28.1909,714441.0
2022-07-05 09:40:00,30.55,30.72,30.54,30.58,463863.0,28.1909,28.3478,28.1817,28.2186,463863.0
2022-07-05 09:45:00,30.58,30.69,30.55,30.57,619031.0,28.2186,28.3201,28.1909,28.2093,619031.0
2022-07-05 09:50:00,30.58,30.6,30.49,30.57,581115.0,28.2186,28.237,28.1355,28.2093,581115.0
2022-07-05 09:55:00,30.56,30.6,30.49,30.54,253855.0,28.2001,28.237,28.1355,28.1817,253855.0
2022-07-05 10:00:00,30.53,30.64,30.48,30.53,723440.0,28.1724,28.2739,28.1263,28.1724,723440.0
2022-07-05 10:05:00,30.52,30.63,30.5,30.61,455502.0,28.1632,28.2647,28.1447,28.2463,455502.0
2022-07-05 10:10:00,30.61,30.81,30.58,30.75,543979.0,28.2463,28.4308,28.2186,28.3754,543979.0
2022-07-05 10:15:00,30.74,30.75,30.65,30.69,377841.0,28.3662,28.3754,28.2832,28.3201,377841.0
2022-07-05 10:20:00,30.68,30.72,30.56,30.57,374979.0,28.3108,28.3478,28.2001,28.2093,374979.0
2022-07-05 10:25:00,30.57,30.61,30.52,30.61,352895.0,28.2093,28.2463,28.1632,28.2463,352895.0
2022-07-05 10:30:00,30.6,30.76,30.58,30.71,679943.0,28.237,28.3847,28.2186,28.3385,679943.0
2022-07-05 10:35:00,30.71,30.79,30.68,30.78,727464.0,28.3385,28.4124,28.3108,28.4031,727464.0
2022-07-05 10:40:00,30.78,30.79,30.63,30.63,728480.0,28.4031,28.4124,28.2647,28.2647,728480.0
2022-07-05 10:45:00,30.62,30.65,30.57,30.64,375360.0,28.2555,28.2832,28.2093,28.2739,375360.0
2022-07-05 10:50:00,30.64,30.66,30.56,30.58,375962.0,28.2739,28.2924,28.2001,28.2186,375962.0
2022-07-05 10:55:00,30.57,30.68,30.55,30.66,362407.0,28.2093,28.3108,28.1909,28.2924,362407.0
2022-07-05 11:00:00,30.66,30.66,30.57,30.64,328087.0,28.2924,28.2924,28.2093,28.2739,328087.0
2022-07-05 11:05:00,30.63,30.7,30.6,30.69,320760.0,28.2647,28.3293,28.237,28.3201,320760.0
2022-07-05 11:10:00,30.69,30.69,30.59,30.62,330010.0,28.3201,28.3201,28.2278,28.2555,330010.0
2022-07-05 11:15:00,30.62,30.67,30.59,30.6,222784.0,28.2555,28.3016,28.2278,28.237,222784.0
2022-07-05 11:20:00,30.61,30.63,30.52,30.54,411411.0,28.2463,28.2647,28.1632,28.1817,411411.0
2022-07-05 11:25:00,30.55,30.57,30.51,30.54,380950.0,28.1909,28.2093,28.154,28.1817,380950.0
2022-07-05 11:30:00,30.53,30.59,30.49,30.51,675769.0,28.1724,28.2278,28.1355,28.154,675769.0
2022-07-05 11:35:00,30.51,30.53,30.45,30.49,606197.0,28.154,28.1724,28.0986,28.1355,606197.0
2022-07-05 11:40:00,30.49,30.59,30.48,30.55,550089.0,28.1355,28.2278,28.1263,28.1909,550089.0
2022-07-05 11:45:00,30.55,30.62,30.54,30.61,359350.0,28.1909,28.2555,28.1817,28.2463,359350.0
2022-07-05 11:50:00,30.61,30.65,30.58,30.64,323444.0,28.2463,28.2832,28.2186,28.2739,323444.0
2022-07-05 11:55:00,30.64,30.66,30.59,30.6,256274.0,28.2739,28.2924,28.2278,28.237,256274.0
2022-07-05 12:00:00,30.61,30.64,30.58,30.63,231648.0,28.2463,28.2739,28.2186,28.2647,231648.0
2022-07-05 12:05:00,30.64,30.66,30.58,30.66,719723.0,28.2739,28.2924,28.2186,28.2924,719723.0
2022-07-05 12:10:00,30.66,30.69,30.58,30.61,497390.0,28.2924,28.3201,28.2186,28.2463,497390.0
2022-07-05 12:15:00,30.61,30.66,30.56,30.65,397602.0,28.2463,28.2924,28.2001,28.2832,397602.0
2022-07-05 12:20:00,30.64,30.74,30.64,30.73,574737.0,28.2739,28.3662,28.2739,28.357,574737.0
2022-07-05 12:25:00,30.72,30.74,30.68,30.7,396277.0,28.3478,28.3662,28.3108,28.3293,396277.0
2022-07-05 12:30:00,30.7,30.72,30.68,30.69,184347.0,28.3293,28.3478,28.3108,28.3201,184347.0
2022-07-05 12:35:00,30.7,30.73,30.69,30.73,289652.0,28.3293,28.357,28.3201,28.357,289652.0
2022-07-05 12:40:00,30.73,30.76,30.67,30.68,366841.0,28.357,28.3847,28.3016,28.3108,366841.0
2022-07-05 12:45:00,30.68,30.69,30.62,30.66,331080.0,28.3108,28.3201,28.2555,28.2924,331080.0
2022-07-05 12:50:00,30.66,30.69,30.63,30.68,185892.0,28.2924,28.3201,28.2647,28.3108,185892.0
2022-07-05 12:55:00,30.68,30.69,30.64,30.68,174606.0,28.3108,28.3201,28.2739,28.3108,174606.0
2022-07-05 13:00:00,30.68,30.73,30.66,30.73,117874.0,28.3108,28.357,28.2924,28.357,117874.0
2022-07-05 13:05:00,30.73,30.74,30.62,30.67,351894.0,28.357,28.3662,28.2555,28.3016,351894.0
2022-07-05 13:10:00,30.67,30.75,30.67,30.75,227181.0,28.3016,28.3754,28.3016,28.3754,227181.0
2022-07-05 13:15:00,30.75,30.83,30.74,30.83,319106.0,28.3754,28.4493,28.3662,28.4493,319106.0
2022-07-05 13:20:00,30.82,30.85,30.8,30.81,336616.0,28.44,28.4677,28.4216,28.4308,336616.0
2022-07-05 13:25:00,30.81,30.84,30.78,30.8,302667.0,28.4308,28.4585,28.4031,28.4216,302667.0
2022-07-05 13:30:00,30.8,30.81,30.76,30.79,275614.0,28.4216,28.4308,28.3847,28.4124,275614.0
2022-07-05 13:35:00,30.79,30.82,30.78,30.8,518326.0,28.4124,28.44,28.4031,28.4216,518326.0
2022-07-05 13:40:00,30.8,30.87,30.8,30.81,425333.0,28.4216,28.4862,28.4216,28.4308,425333.0
2022-07-05 13:45:00,30.81,30.82,30.71,30.77,240939.0,28.4308,28.44,28.3385,28.3939,240939.0
2022-07-05 13:50:00,30.77,30.79,30.74,30.78,265319.0,28.3939,28.4124,28.3662,28.4031,265319.0
2022-07-05 13:55:00,30.78,30.78,30.74,30.78,203477.0,28.4031,28.4031,28.3662,28.4031,203477.0
2022-07-05 14:00:00,30.78,30.86,30.76,30.85,352950.0,28.4031,28.4769,28.3847,28.4677,352950.0
2022-07-05 14:05:00,30.85,30.86,30.79,30.83,413881.0,28.4677,28.4769,28.4124,28.4493,413881.0
2022-07-05 14:10:00,30.83,30.86,30.82,30.83,170703.0,28.4493,28.4769,28.44,28.4493,170703.0
2022-07-05 14:15:00,30.83,30.84,30.74,30.8,245279.0,28.4493,28.4585,28.3662,28.4216,245279.0
2022-07-05 14:20:00,30.8,30.83,30.79,30.83,194136.0,28.4216,28.4493,28.4124,28.4493,194136.0
2022-07-05 14:25:00,30.83,30.9,30.82,30.9,368936.0,28.4493,28.5139,28.44,28.5139,368936.0
2022-07-05 14:30:00,30.9,30.96,30.89,30.94,569008.0,28.5139,28.5692,28.5046,28.5508,569008.0
2022-07-05 14:35:00,30.94,31.01,30.92,31.01,339837.0,28.5508,28.6154,28.5323,28.6154,339837.0
2022-07-05 14:40:00,31.01,31.02,30.94,30.96,416789.0,28.6154,28.6246,28.5508,28.5692,416789.0
2022-07-05 14:45:00,30.96,30.98,30.91,30.94,357653.0,28.5692,28.5877,28.5231,28.5508,357653.0
2022-07-05 14:50:00,30.94,30.96,30.92,30.95,174818.0,28.5508,28.5692,28.5323,28.56,174818.0
2022-07-05 14:55:00,30.95,30.95,30.9,30.93,207804.0,28.56,28.56,28.5139,28.5415,207804.0
2022-07-05 15:00:00,30.92,30.93,30.85,30.9,270940.0,28.5323,28.5415,28.4677,28.5139,270940.0
2022-07-05 15:05:00,30.9,30.98,30.9,30.96,421042.0,28.5139,28.5877,28.5139,28.5692,421042.0
2022-07-05 15:10:00,30.96,31.0,30.94,31.0,313658.0,28.5692,28.6061,28.5508,28.6061,313658.0
2022-07-05 15:15:00,31.0,31.0,30.89,30.91,506643.0,28.6061,28.6061,28.5046,28.5231,506643.0
2022-07-05 15:20:00,30.91,31.01,30.9,31.0,567653.0,28.5231,28.6154,28.5139,28.6061,567653.0
2022-07-05 15:25:00,31.0,31.02,30.97,31.0,529395.0,28.6061,28.6246,28.5785,28.6061,529395.0
2022-07-05 15:30:00,31.0,31.01,30.94,30.99,405457.0,28.6061,28.6154,28.5508,28.5969,405457.0
2022-07-05 15:35:00,30.99,30.99,30.93,30.96,538435.0,28.5969,28.5969,28.5415,28.5692,538435.0
2022-07-05 15:40:00,30.96,30.98,30.95,30.98,441263.0,28.5692,28.5877,28.56,28.5877,441263.0
2022-07-05 15:45:00,30.98,31.1,30.97,31.1,886968.0,28.5877,28.6984,28.5785,28.6984,886968.0
2022-07-05 15:50:00,31.1,31.12,31.05,31.11,1405700.0,28.6984,28.7169,28.6523,28.7076,1405700.0
2022-07-05 15:55:00,31.11,31.24,31.09,31.23,2747204.0,28.7076,28.8276,28.6892,28.8184,2747204.0
2022-07-06 09:30:00,31.01,31.25,30.94,31.13,1241735.0,28.6154,28.8368,28.5508,28.7261,1241735.0
2022-07-06 09:35:00,31.12,31.13,30.95,30.96,679982.0,28.7169,28.7261,28.56,28.5692,679982.0
2022-07-06 09:40:00,30.96,31.0,30.87,30.92,782744.0,28.5692,28.6061,28.4862,28.5323,782744.0
2022-07-06 09:45:00,30.91,31.01,30.81,30.91,695148.0,28.5231,28.6154,28.4308,28.5231,695148.0
2022-07-06 09:50:00,30.91,30.94,30.76,30.79,508107.0,28.5231,28.5508,28.3847,28.4124,508107.0
2022-07-06 09:55:00,30.79,30.85,30.73,30.78,570741.0,28.4124,28.4677,28.357,28.4031,570741.0
2022-07-06 10:00:00,30.79,30.87,30.72,30.8,649519.0,28.4124,28.4862,28.3478,28.4216,649519.0
2022-07-06 10:05:00,30.8,31.02,30.8,31.0,834220.0,28.4216,28.6246,28.4216,28.6061,834220.0
2022-07-06 10:10:00,31.01,31.02,30.82,30.85,493189.0,28.6154,28.6246,28.44,28.4677,493189.0
2022-07-06 10:15:00,30.86,30.89,30.78,30.8,399079.0,28.4769,28.5046,28.4031,28.4216,399079.0
2022-07-06 10:20:00,30.8,30.91,30.77,30.9,227391.0,28.4216,28.5231,28.3939,28.5139,227391.0
2022-07-06 10:25:00,30.89,30.99,30.87,30.94,485741.0,28.5046,28.5969,28.4862,28.5508,485741.0
2022-07-06 10:30:00,30.94,30.96,30.85,30.93,449024.0,28.5508,28.5692,28.4677,28.5415,449024.0
2022-07-06 10:35:00,30.93,30.99,30.92,30.92,348801.0,28.5415,28.5969,28.5323,28.5323,348801.0
2022-07-06 10:40:00,30.93,30.94,30.86,30.91,272673.0,28.5415,28.5508,28.4769,28.5231,272673.0
2022-07-06 10:45:00,30.91,30.92,30.81,30.81,311733.0,28.5231,28.5323,28.4308,28.4308,311733.0
2022-07-06 10:50:00,30.81,30.88,30.8,30.84,367613.0,28.4308,28.4954,28.4216,28.4585,367613.0
2022-07-06 10:55:00,30.83,30.9,30.81,30.87,182846.0,28.4493,28.5139,28.4308,28.4862,182846.0
2022-07-06 11:00:00,30.87,30.88,30.78,30.81,210120.0,28.4862,28.4954,28.4031,28.4308,210120.0
2022-07-06 11:05:00,30.81,30.82,30.73,30.76,354786.0,28.4308,28.44,28.357,28.3847,354786.0
2022-07-06 11:10:00,30.76,30.79,30.72,30.77,249644.0,28.3847,28.4124,28.3478,28.3939,249644.0
2022-07-06 11:15:00,30.76,30.82,30.76,30.78,242581.0,28.3847,28.44,28.3847,28.4031,242581.0
2022-07-06 11:20:00,30.78,30.81,30.76,30.79,290193.0,28.4031,28.4308,28.3847,28.4124,290193.0
2022-07-06 11:25:00,30.79,30.8,30.72,30.74,228392.0,28.4124,28.4216,28.3478,28.3662,228392.0
2022-07-06 11:30:00,30.74,30.75,30.64,30.71,380939.0,28.3662,28.3754,28.2739,28.3385,380939.0
2022-07-06 11:35:00,30.71,30.74,30.68,30.72,237508.0,28.3385,28.3662,28.3108,28.3478,237508.0
2022-07-06 11:40:00,30.72,30.73,30.68,30.7,228382.0,28.3478,28.357,28.3108,28.3293,228382.0
2022-07-06 11:45:00,30.69,30.74,30.67,30.74,258098.0,28.3201,28.3662,28.3016,28.3662,258098.0
2022-07-06 11:50:00,30.74,30.76,30.71,30.73,241972.0,28.3662,28.3847,28.3385,28.357,241972.0
2022-07-06 11:55:00,30.74,30.78,30.72,30.77,142504.0,28.3662,28.4031,28.3478,28.3939,142504.0
2022-07-06 12:00:00,30.77,30.78,30.7,30.7,262727.0,28.3939,28.4031,28.3293,28.3293,262727.0
2022-07-06 12:05:00,30.7,30.74,30.66,30.69,320281.0,28.3293,28.3662,28.2924,28.3201,320281.0
2022-07-06 12:10:00,30.69,30.76,30.67,30.76,213116.0,28.3201,28.3847,28.3016,28.3847,213116.0
2022-07-06 12:15:00,30.76,30.76,30.71,30.72,295473.0,28.3847,28.3847,28.3385,28.3478,295473.0
2022-07-06 12:20:00,30.72,30.74,30.7,30.71,400924.0,28.3478,28.3662,28.3293,28.3385,400924.0
2022-07-06 12:25:00,30.71,30.74,30.69,30.71,188966.0,28.3385,28.3662,28.3201,28.3385,188966.0
2022-07-06 12:30:00,30.71,30.75,30.7,30.72,115758.0,28.3385,28.3754,28.3293,28.3478,115758.0
2022-07-06 12:35:00,30.73,30.76,30.72,30.73,164122.0,28.357,28.3847,28.3478,28.357,164122.0
2022-07-06 12:40:00,30.73,30.76,30.72,30.75,171463.0,28.357,28.3847,28.3478,28.3754,171463.0
2022-07-06 12:45:00,30.75,30.76,30.72,30.76,104421.0,28.3754,28.3847,28.3478,28.3847,104421.0
2022-07-06 12:50:00,30.76,30.76,30.7,30.73,170465.0,28.3847,28.3847,28.3293,28.357,170465.0
2022-07-06 12:55:00,30.72,30.76,30.72,30.75,103316.0,28.3478,28.3847,28.3478,28.3754,103316.0
2022-07-06 13:00:00,30.75,30.82,30.74,30.8,285270.0,28.3754,28.44,28.3662,28.4216,285270.0
2022-07-06 13:05:00,30.8,30.86,30.79,30.85,220678.0,28.4216,28.4769,28.4124,28.4677,220678.0
2022-07-06 13:10:00,30.84,30.85,30.8,30.8,166127.0,28.4585,28.4677,28.4216,28.4216,166127.0
2022-07-06 13:15:00,30.81,30.83,30.79,30.82,162718.0,28.4308,28.4493,28.4124,28.44,162718.0
2022-07-06 13:20:00,30.82,30.82,30.77,30.78,185498.0,28.44,28.44,28.3939,28.4031,185498.0
2022-07-06 13:25:00,30.78,30.8,30.7,30.71,250636.0,28.4031,28.4216,28.3293,28.3385,250636.0
2022-07-06 13:30:00,30.71,30.74,30.69,30.73,185605.0,28.3385,28.3662,28.3201,28.357,185605.0
2022-07-06 13:35:00,30.72,30.75,30.71,30.74,224686.0,28.3478,28.3754,28.3385,28.3662,224686.0
2022-07-06 13:40:00,30.74,30.76,30.72,30.76,165773.0,28.3662,28.3847,28.3478,28.3847,165773.0
2022-07-06 13:45:00,30.76,30.8,30.74,30.8,181217.0,28.3847,28.4216,28.3662,28.4216,181217.0
2022-07-06 13:50:00,30.8,30.81,30.79,30.79,135408.0,28.4216,28.4308,28.4124,28.4124,135408.0
2022-07-06 13:55:00,30.8,30.84,30.79,30.82,347694.0,28.4216,28.4585,28.4124,28.44,347694.0
2022-07-06 14:00:00,30.82,30.9,30.76,30.83,509285.0,28.44,28.5139,28.3847,28.4493,509285.0
2022-07-06 14:05:00,30.83,30.94,30.8,30.83,529609.0,28.4493,28.5508,28.4216,28.4493,529609.0
2022-07-06 14:10:00,30.83,30.83,30.68,30.77,683353.0,28.4493,28.4493,28.3108,28.3939,683353.0
2022-07-06 14:15:00,30.77,30.78,30.69,30.76,292719.0,28.3939,28.4031,28.3201,28.3847,292719.0
2022-07-06 14:20:00,30.76,30.83,30.75,30.83,311677.0,28.3847,28.4493,28.3754,28.4493,311677.0
2022-07-06 14:25:00,30.83,30.95,30.75,30.94,546190.0,28.4493,28.56,28.3754,28.5508,546190.0
2022-07-06 14:30:00,30.94,31.06,30.92,31.01,493754.0,28.5508,28.6615,28.5323,28.6154,493754.0
2022-07-06 14:35:00,31.02,31.07,30.95,31.03,335437.0,28.6246,28.6707,28.56,28.6338,335437.0
2022-07-06 14:40:00,31.04,31.14,31.04,31.1,646198.0,28.643,28.7353,28.643,28.6984,646198.0
2022-07-06 14:45:00,31.1,31.12,31.05,31.08,427311.0,28.6984,28.7169,28.6523,28.68,427311.0
2022-07-06 14:50:00,31.07,31.09,31.02,31.06,255539.0,28.6707,28.6892,28.6246,28.6615,255539.0
2022-07-06 14:55:00,31.05,31.1,31.03,31.08,172491.0,28.6523,28.6984,28.6338,28.68,172491.0
2022-07-06 15:00:00,31.09,31.09,30.98,31.03,241901.0,28.6892,28.6892,28.5877,28.6338,241901.0
2022-07-06 15:05:00,31.02,31.07,31.0,31.07,208568.0,28.6246,28.6707,28.6061,28.6707,208568.0
2022-07-06 15:10:00,31.06,31.12,31.05,31.12,318716.0,28.6615,28.7169,28.6523,28.7169,318716.0
2022-07-06 15:15:00,31.11,31.14,31.08,31.11,198680.0,28.7076,28.7353,28.68,28.7076,198680.0
2022-07-06 15:20:00,31.12,31.16,31.11,31.14,276266.0,28.7169,28.7538,28.7076,28.7353,276266.0
2022-07-06 15:25:00,31.14,31.15,31.1,31.15,261039.0,28.7353,28.7446,28.6984,28.7446,261039.0
2022-07-06 15:30:00,31.15,31.17,31.11,31.17,259577.0,28.7446,28.763,28.7076,28.763,259577.0
2022-07-06 15:35:00,31.17,31.22,31.14,31.15,467304.0,28.763,28.8091,28.7353,28.7446,467304.0
2022-07-06 15:40:00,31.14,31.16,31.11,31.12,280916.0,28.7353,28.7538,28.7076,28.7169,280916.0
2022-07-06 15:45:00,31.12,31.12,31.05,31.08,451045.0,28.7169,28.7169,28.6523,28.68,451045.0
2022-07-06 15:50:00,31.08,31.11,30.95,31.0,1067225.0,28.68,28.7076,28.56,28.6061,1067225.0
2022-07-06 15:55:00,30.99,31.0,30.94,30.97,2138847.0,28.5969,28.6061,28.5508,28.5785,2138847.0
2022-07-07 09:30:00,31.5,31.72,31.47,31.71,1460720.0,29.0675,29.2705,29.0398,29.2613,1460720.0
2022-07-07 09:35:00,31.71,31.86,31.65,31.81,942845.0,29.2613,29.3997,29.2059,29.3536,942845.0
2022-07-07 09:40:00,31.81,31.92,31.73,31.9,889048.0,29.3536,29.4551,29.2798,29.4366,889048.0
2022-07-07 09:45:00,31.9,32.01,31.84,31.98,901778.0,29.4366,29.5381,29.3813,29.5105,901778.0
2022-07-07 09:50:00,31.98,31.99,31.85,31.94,530545.0,29.5105,29.5197,29.3905,29.4735,530545.0
2022-07-07 09:55:00,31.94,31.94,31.69,31.81,537021.0,29.4735,29.4735,29.2429,29.3536,537021.0
2022-07-07 10:00:00,31.8,31.8,31.57,31.61,486638.0,29.3444,29.3444,29.1321,29.169,486638.0
2022-07-07 10:05:00,31.6,31.66,31.55,31.63,599812.0,29.1598,29.2152,29.1137,29.1875,599812.0
2022-07-07 10:10:00,31.63,31.67,31.57,31.59,394752.0,29.1875,29.2244,29.1321,29.1506,394752.0
2022-07-07 10:15:00,31.59,31.59,31.49,31.52,352087.0,29.1506,29.1506,29.0583,29.086,352087.0
2022-07-07 10:20:00,31.51,31.57,31.48,31.56,275480.0,29.0768,29.1321,29.0491,29.1229,275480.0
2022-07-07 10:25:00,31.55,31.63,31.55,31.62,233155.0,29.1137,29.1875,29.1137,29.1783,233155.0
2022-07-07 10:30:00,31.62,31.71,31.61,31.7,428967.0,29.1783,29.2613,29.169,29.2521,428967.0
2022-07-07 10:35:00,31.69,31.72,31.64,31.68,275335.0,29.2429,29.2705,29.1967,29.2336,275335.0
2022-07-07 10:40:00,31.68,31.72,31.67,31.68,334942.0,29.2336,29.2705,29.2244,29.2336,334942.0
2022-07-07 10:45:00,31.68,31.72,31.63,31.71,369039.0,29.2336,29.2705,29.1875,29.2613,369039.0
2022-07-07 10:50:00,31.71,31.86,31.71,31.82,485080.0,29.2613,29.3997,29.2613,29.3628,485080.0
2022-07-07 10:55:00,31.82,31.82,31.77,31.8,260250.0,29.3628,29.3628,29.3167,29.3444,260250.0
2022-07-07 11:00:00,31.8,31.88,31.79,31.86,377717.0,29.3444,29.4182,29.3351,29.3997,377717.0
2022-07-07 11:05:00,31.86,31.9,31.85,31.86,425305.0,29.3997,29.4366,29.3905,29.3997,425305.0
2022-07-07 11:10:00,31.85,31.88,31.81,31.88,472926.0,29.3905,29.4182,29.3536,29.4182,472926.0
2022-07-07 11:15:00,31.88,31.9,31.84,31.86,1014469.0,29.4182,29.4366,29.3813,29.3997,1014469.0
2022-07-07 11:20:00,31.86,31.88,31.81,31.88,1395596.0,29.3997,29.4182,29.3536,29.4182,1395596.0
2022-07-07 11:25:00,31.88,31.91,31.84,31.88,477929.0,29.4182,29.4459,29.3813,29.4182,477929.0
2022-07-07 11:30:00,31.88,31.88,31.75,31.83,361172.0,29.4182,29.4182,29.2982,29.372,361172.0
2022-07-07 11:35:00,31.83,31.84,31.76,31.77,181491.0,29.372,29.3813,29.3074,29.3167,181491.0
2022-07-07 11:40:00,31.77,31.81,31.75,31.77,119505.0,29.3167,29.3536,29.2982,29.3167,119505.0
2022-07-07 11:45:00,31.78,31.78,31.74,31.76,98259.0,29.3259,29.3259,29.289,29.3074,98259.0
2022-07-07 11:50:00,31.76,31.8,31.75,31.77,87250.0,29.3074,29.3444,29.2982,29.3167,87250.0
2022-07-07 11:55:00,31.77,31.8,31.76,31.79,116153.0,29.3167,29.3444,29.3074,29.3351,116153.0
2022-07-07 12:00:00,31.79,31.83,31.77,31.83,317171.0,29.3351,29.372,29.3167,29.372,317171.0
2022-07-07 12:05:00,31.83,31.86,31.8,31.84,561206.0,29.372,29.3997,29.3444,29.3813,561206.0
2022-07-07 12:10:00,31.85,31.87,31.79,31.81,179645.0,29.3905,29.409,29.3351,29.3536,179645.0
2022-07-07 12:15:00,31.81,31.86,31.81,31.83,318966.0,29.3536,29.3997,29.3536,29.372,318966.0
2022-07-07 12:20:00,31.82,31.83,31.75,31.76,423430.0,29.3628,29.372,29.2982,29.3074,423430.0
2022-07-07 12:25:00,31.76,31.77,31.72,31.73,222135.0,29.3074,29.3167,29.2705,29.2798,222135.0
2022-07-07 12:30:00,31.73,31.74,31.7,31.73,206507.0,29.2798,29.289,29.2521,29.2798,206507.0
2022-07-07 12:35:00,31.72,31.76,31.71,31.73,146409.0,29.2705,29.3074,29.2613,29.2798,146409.0
2022-07-07 12:40:00,31.73,31.75,31.72,31.74,196640.0,29.2798,29.2982,29.2705,29.289,196640.0
2022-07-07 12:45:00,31.74,31.76,31.7,31.7,228725.0,29.289,29.3074,29.2521,29.2521,228725.0
2022-07-07 12:50:00,31.7,31.72,31.67,31.7,264216.0,29.2521,29.2705,29.2244,29.2521,264216.0
2022-07-07 12:55:00,31.7,31.75,31.67,31.72,242359.0,29.2521,29.2982,29.2244,29.2705,242359.0
2022-07-07 13:00:00,31.73,31.73,31.65,31.66,114334.0,29.2798,29.2798,29.2059,29.2152,114334.0
2022-07-07 13:05:00,31.66,31.68,31.64,31.67,145722.0,29.2152,29.2336,29.1967,29.2244,145722.0
2022-07-07 13:10:00,31.67,31.69,31.61,31.62,428751.0,29.2244,29.2429,29.169,29.1783,428751.0
2022-07-07 13:15:00,31.62,31.67,31.61,31.66,148224.0,29.1783,29.2244,29.169,29.2152,148224.0
2022-07-07 13:20:00,31.65,31.66,31.6,31.61,130083.0,29.2059,29.2152,29.1598,29.169,130083.0
2022-07-07 13:25:00,31.61,31.65,31.59,31.65,295183.0,29.169,29.2059,29.1506,29.2059,295183.0
2022-07-07 13:30:00,31.65,31.75,31.63,31.74,383893.0,29.2059,29.2982,29.1875,29.289,383893.0
2022-07-07 13:35:00,31.74,31.8,31.73,31.79,682284.0,29.289,29.3444,29.2798,29.3351,682284.0
2022-07-07 13:40:00,31.79,31.8,31.75,31.77,220282.0,29.3351,29.3444,29.2982,29.3167,220282.0
2022-07-07 13:45:00,31.76,31.8,31.75,31.79,180524.0,29.3074,29.3444,29.2982,29.3351,180524.0
2022-07-07 13:50:00,31.79,31.79,31.75,31.78,123762.0,29.3351,29.3351,29.2982,29.3259,123762.0
2022-07-07 13:55:00,31.78,31.83,31.77,31.78,360347.0,29.3259,29.372,29.3167,29.3259,360347.0
2022-07-07 14:00:00,31.78,31.84,31.76,31.8,298819.0,29.3259,29.3813,29.3074,29.3444,298819.0
2022-07-07 14:05:00,31.8,31.82,31.79,31.81,146831.0,29.3444,29.3628,29.3351,29.3536,146831.0
2022-07-07 14:10:00,31.81,31.83,31.8,31.82,226857.0,29.3536,29.372,29.3444,29.3628,226857.0
2022-07-07 14:15:00,31.82,31.86,31.81,31.85,201027.0,29.3628,29.3997,29.3536,29.3905,201027.0
2022-07-07 14:20:00,31.85,31.88,31.84,31.86,225147.0,29.3905,29.4182,29.3813,29.3997,225147.0
2022-07-07 14:25:00,31.86,31.88,31.85,31.88,236366.0,29.3997,29.4182,29.3905,29.4182,236366.0
2022-07-07 14:30:00,31.87,31.89,31.83,31.84,336332.0,29.409,29.4274,29.372,29.3813,336332.0
2022-07-07 14:35:00,31.84,31.87,31.82,31.86,240887.0,29.3813,29.409,29.3628,29.3997,240887.0
2022-07-07 14:40:00,31.86,31.87,31.8,31.8,326211.0,29.3997,29.409,29.3444,29.3444,326211.0
2022-07-07 14:45:00,31.81,31.86,31.8,31.84,229908.0,29.3536,29.3997,29.3444,29.3813,229908.0
2022-07-07 14:50:00,31.83,31.84,31.8,31.81,258794.0,29.372,29.3813,29.3444,29.3536,258794.0
2022-07-07 14:55:00,31.81,31.86,31.8,31.85,275573.0,29.3536,29.3997,29.3444,29.3905,275573.0
2022-07-07 15:00:00,31.85,31.88,31.84,31.87,165342.0,29.3905,29.4182,29.3813,29.409,165342.0
2022-07-07 15:05:00,31.87,31.89,31.85,31.87,224815.0,29.409,29.4274,29.3905,29.409,224815.0
2022-07-07 15:10:00,31.87,31.9,31.86,31.88,263085.0,29.409,29.4366,29.3997,29.4182,263085.0
2022-07-07 15:15:00,31.89,31.91,31.87,31.89,317356.0,29.4274,29.4459,29.409,29.4274,317356.0
2022-07-07 15:20:00,31.89,31.89,31.86,31.86,185449.0,29.4274,29.4274,29.3997,29.3997,185449.0
2022-07-07 15:25:00,31.86,31.89,31.85,31.86,391083.0,29.3997,29.4274,29.3905,29.3997,391083.0
2022-07-07 15:30:00,31.86,31.88,31.85,31.87,268388.0,29.3997,29.4182,29.3905,29.409,268388.0
2022-07-07 15:35:00,31.87,31.89,31.8,31.82,619135.0,29.409,29.4274,29.3444,29.3628,619135.0
2022-07-07 15:40:00,31.82,31.86,31.81,31.82,385938.0,29.3628,29.3997,29.3536,29.3628,385938.0
2022-07-07 15:45:00,31.81,31.84,31.8,31.83,412232.0,29.3536,29.3813,29.3444,29.372,412232.0
2022-07-07 15:50:00,31.83,31.86,31.8,31.83,932518.0,29.372,29.3997,29.3444,29.372,932518.0
2022-07-07 15:55:00,31.83,31.89,31.78,31.86,2278974.0,29.372,29.4274,29.3259,29.3997,2278974.0
2022-07-08 09:30:00,32.01,32.25,32.0,32.09,1350964.0,29.5381,29.7596,29.5289,29.612,1350964.0
2022-07-08 09:35:00,32.09,32.14,31.96,32.07,673572.0,29.612,29.6581,29.492,29.5935,673572.0
2022-07-08 09:40:00,32.07,32.17,31.98,32.09,675991.0,29.5935,29.6858,29.5105,29.612,675991.0
2022-07-08 09:45:00,32.09,32.21,31.88,31.89,714777.0,29.612,29.7227,29.4182,29.4274,714777.0
2022-07-08 09:50:00,31.89,31.89,31.75,31.81,547658.0,29.4274,29.4274,29.2982,29.3536,547658.0
2022-07-08 09:55:00,31.81,31.86,31.68,31.7,377338.0,29.3536,29.3997,29.2336,29.2521,377338.0
2022-07-08 10:00:00,31.7,31.7,31.61,31.67,388218.0,29.2521,29.2521,29.169,29.2244,388218.0
2022-07-08 10:05:00,31.67,31.67,31.57,31.62,318701.0,29.2244,29.2244,29.1321,29.1783,318701.0
2022-07-08 10:10:00,31.61,31.68,31.56,31.64,453525.0,29.169,29.2336,29.1229,29.1967,453525.0
2022-07-08 10:15:00,31.64,31.71,31.61,31.67,371991.0,29.1967,29.2613,29.169,29.2244,371991.0
2022-07-08 10:20:00,31.67,31.72,31.63,31.72,194823.0,29.2244,29.2705,29.1875,29.2705,194823.0
2022-07-08 10:25:00,31.72,31.89,31.71,31.88,633027.0,29.2705,29.4274,29.2613,29.4182,633027.0
2022-07-08 10:30:00,31.88,31.93,31.84,31.93,290095.0,29.4182,29.4643,29.3813,29.4643,290095.0
2022-07-08 10:35:00,31.93,31.97,31.88,31.94,549085.0,29.4643,29.5012,29.4182,29.4735,549085.0
2022-07-08 10:40:00,31.95,31.99,31.92,31.97,245480.0,29.4828,29.5197,29.4551,29.5012,245480.0
2022-07-08 10:45:00,31.96,32.04,31.95,32.02,353164.0,29.492,29.5658,29.4828,29.5474,353164.0
2022-07-08 10:50:00,32.02,32.05,31.94,31.95,564180.0,29.5474,29.5751,29.4735,29.4828,564180.0
2022-07-08 10:55:00,31.94,31.97,31.92,31.94,143783.0,29.4735,29.5012,29.4551,29.4735,143783.0
2022-07-08 11:00:00,31.95,31.98,31.92,31.96,237609.0,29.4828,29.5105,29.4551,29.492,237609.0
2022-07-08 11:05:00,31.96,32.04,31.95,32.03,355131.0,29.492,29.5658,29.4828,29.5566,355131.0
2022-07-08 11:10:00,32.03,32.08,32.02,32.02,490896.0,29.5566,29.6027,29.5474,29.5474,490896.0
2022-07-08 11:15:00,32.03,32.04,31.95,31.98,234853.0,29.5566,29.5658,29.4828,29.5105,234853.0
2022-07-08 11:20:00,31.98,32.0,31.94,31.95,164548.0,29.5105,29.5289,29.4735,29.4828,164548.0
2022-07-08 11:25:00,31.96,32.04,31.94,31.95,326241.0,29.492,29.5658,29.4735,29.4828,326241.0
2022-07-08 11:30:00,31.95,32.0,31.91,31.96,149976.0,29.4828,29.5289,29.4459,29.492,149976.0
2022-07-08 11:35:00,31.97,31.97,31.88,31.89,151782.0,29.5012,29.5012,29.4182,29.4274,151782.0
2022-07-08 11:40:00,31.89,31.89,31.8,31.84,466414.0,29.4274,29.4274,29.3444,29.3813,466414.0
2022-07-08 11:45:00,31.84,31.85,31.76,31.78,208768.0,29.3813,29.3905,29.3074,29.3259,208768.0
2022-07-08 11:50:00,31.78,31.85,31.77,31.84,298349.0,29.3259,29.3905,29.3167,29.3813,298349.0
2022-07-08 11:55:00,31.84,31.88,31.82,31.87,119735.0,29.3813,29.4182,29.3628,29.409,119735.0
2022-07-08 12:00:00,31.87,31.88,31.83,31.84,92588.0,29.409,29.4182,29.372,29.3813,92588.0
2022-07-08 12:05:00,31.85,31.85,31.79,31.81,119059.0,29.3905,29.3905,29.3351,29.3536,119059.0
2022-07-08 12:10:00,31.81,31.82,31.78,31.8,109803.0,29.3536,29.3628,29.3259,29.3444,109803.0
2022-07-08 12:15:00,31.8,31.85,31.78,31.85,127298.0,29.3444,29.3905,29.3259,29.3905,127298.0
2022-07-08 12:20:00,31.85,31.88,31.75,31.78,199277.0,29.3905,29.4182,29.2982,29.3259,199277.0
2022-07-08 12:25:00,31.78,31.8,31.73,31.75,168178.0,29.3259,29.3444,29.2798,29.2982,168178.0
2022-07-08 12:30:00,31.75,31.77,31.71,31.72,180483.0,29.2982,29.3167,29.2613,29.2705,180483.0
2022-07-08 12:35:00,31.71,31.77,31.71,31.74,187604.0,29.2613,29.3167,29.2613,29.289,187604.0
2022-07-08 12:40:00,31.74,31.77,31.69,31.77,150539.0,29.289,29.3167,29.2429,29.3167,150539.0
2022-07-08 12:45:00,31.77,31.79,31.72,31.79,175130.0,29.3167,29.3351,29.2705,29.3351,175130.0
2022-07-08 12:50:00,31.79,31.79,31.72,31.75,181781.0,29.3351,29.3351,29.2705,29.2982,181781.0
2022-07-08 12:55:00,31.75,31.78,31.72,31.73,90370.0,29.2982,29.3259,29.2705,29.2798,90370.0
2022-07-08 13:00:00,31.72,31.75,31.68,31.7,225083.0,29.2705,29.2982,29.2336,29.2521,225083.0
2022-07-08 13:05:00,31.7,31.74,31.68,31.74,206757.0,29.2521,29.289,29.2336,29.289,206757.0
2022-07-08 13:10:00,31.74,31.78,31.73,31.76,236086.0,29.289,29.3259,29.2798,29.3074,236086.0
2022-07-08 13:15:00,31.76,31.76,31.71,31.73,130146.0,29.3074,29.3074,29.2613,29.2798,130146.0
2022-07-08 13:20:00,31.73,31.75,31.72,31.74,66316.0,29.2798,29.2982,29.2705,29.289,66316.0
2022-07-08 13:25:00,31.74,31.81,31.72,31.81,181685.0,29.289,29.3536,29.2705,29.3536,181685.0
2022-07-08 13:30:00,31.81,31.82,31.78,31.8,174610.0,29.3536,29.3628,29.3259,29.3444,174610.0
2022-07-08 13:35:00,31.8,31.81,31.76,31.8,171045.0,29.3444,29.3536,29.3074,29.3444,171045.0
2022-07-08 13:40:00,31.79,31.87,31.79,31.86,238382.0,29.3351,29.409,29.3351,29.3997,238382.0
2022-07-08 13:45:00,31.86,31.91,31.84,31.89,263662.0,29.3997,29.4459,29.3813,29.4274,263662.0
2022-07-08 13:50:00,31.89,31.91,31.86,31.9,285956.0,29.4274,29.4459,29.3997,29.4366,285956.0
2022-07-08 13:55:00,31.89,31.89,31.83,31.84,150997.0,29.4274,29.4274,29.372,29.3813,150997.0
2022-07-08 14:00:00,31.85,31.87,31.84,31.86,161711.0,29.3905,29.409,29.3813,29.3997,161711.0
2022-07-08 14:05:00,31.87,31.91,31.86,31.91,166542.0,29.409,29.4459,29.3997,29.4459,166542.0
2022-07-08 14:10:00,31.91,31.92,31.89,31.91,103581.0,29.4459,29.4551,29.4274,29.4459,103581.0
2022-07-08 14:15:00,31.91,31.93,31.89,31.92,178210.0,29.4459,29.4643,29.4274,29.4551,178210.0
2022-07-08 14:20:00,31.92,31.96,31.91,31.94,180597.0,29.4551,29.492,29.4459,29.4735,180597.0
2022-07-08 14:25:00,31.93,31.96,31.91,31.96,407979.0,29.4643,29.492,29.4459,29.492,407979.0
2022-07-08 14:30:00,31.96,31.99,31.94,31.98,151249.0,29.492,29.5197,29.4735,29.5105,151249.0
2022-07-08 14:35:00,31.98,32.01,31.97,31.99,332314.0,29.5105,29.5381,29.5012,29.5197,332314.0
2022-07-08 14:40:00,31.98,32.02,31.97,32.02,247922.0,29.5105,29.5474,29.5012,29.5474,247922.0
2022-07-08 14:45:00,32.02,32.02,31.97,31.98,238708.0,29.5474,29.5474,29.5012,29.5105,238708.0
2022-07-08 14:50:00,31.99,32.0,31.92,31.92,218401.0,29.5197,29.5289,29.4551,29.4551,218401.0
2022-07-08 14:55:00,31.92,31.99,31.91,31.98,333516.0,29.4551,29.5197,29.4459,29.5105,333516.0
2022-07-08 15:00:00,31.98,32.0,31.93,31.98,276709.0,29.5105,29.5289,29.4643,29.5105,276709.0
2022-07-08 15:05:00,31.98,31.99,31.93,31.93,129800.0,29.5105,29.5197,29.4643,29.4643,129800.0
2022-07-08 15:10:00,31.93,32.0,31.93,32.0,196904.0,29.4643,29.5289,29.4643,29.5289,196904.0
2022-07-08 15:15:00,32.0,32.0,31.95,31.97,158212.0,29.5289,29.5289,29.4828,29.5012,158212.0
2022-07-08 15:20:00,31.98,31.99,31.95,31.96,163643.0,29.5105,29.5197,29.4828,29.492,163643.0
2022-07-08 15:25:00,31.96,31.97,31.93,31.95,210166.0,29.492,29.5012,29.4643,29.4828,210166.0
2022-07-08 15:30:00,31.95,31.96,31.9,31.92,373183.0,29.4828,29.492,29.4366,29.4551,373183.0
2022-07-08 15:35:00,31.92,31.95,31.89,31.9,354885.0,29.4551,29.4828,29.4274,29.4366,354885.0
2022-07-08 15:40:00,31.9,31.93,31.89,31.91,317439.0,29.4366,29.4643,29.4274,29.4459,317439.0
2022-07-08 15:45:00,31.91,31.92,31.86,31.88,361130.0,29.4459,29.4551,29.3997,29.4182,361130.0
2022-07-08 15:50:00,31.87,31.88,31.8,31.84,792540.0,29.409,29.4182,29.3444,29.3813,792540.0
2022-07-08 15:55:00,31.83,31.86,31.74,31.79,1586441.0,29.372,29.3997,29.289,29.3351,1586441.0
2022-07-11 09:30:00,31.58,31.72,31.5,31.68,844701.0,29.1413,29.2705,29.0675,29.2336,844701.0
2022-07-11 09:35:00,31.68,31.68,31.48,31.48,757212.0,29.2336,29.2336,29.0491,29.0491,757212.0
2022-07-11 09:40:00,31.48,31.5,31.4,31.47,485553.0,29.0491,29.0675,28.9752,29.0398,485553.0
2022-07-11 09:45:00,31.47,31.47,31.32,31.37,529977.0,29.0398,29.0398,28.9014,28.9476,529977.0
2022-07-11 09:50:00,31.37,31.57,31.33,31.57,641654.0,28.9476,29.1321,28.9107,29.1321,641654.0
2022-07-11 09:55:00,31.56,31.7,31.56,31.66,590884.0,29.1229,29.2521,29.1229,29.2152,590884.0
2022-07-11 10:00:00,31.66,31.75,31.61,31.74,574053.0,29.2152,29.2982,29.169,29.289,574053.0
2022-07-11 10:05:00,31.74,31.79,31.6,31.61,385631.0,29.289,29.3351,29.1598,29.169,385631.0
2022-07-11 10:10:00,31.61,31.75,31.6,31.66,264936.0,29.169,29.2982,29.1598,29.2152,264936.0
2022-07-11 10:15:00,31.65,31.71,31.58,31.59,207428.0,29.2059,29.2613,29.1413,29.1506,207428.0
2022-07-11 10:20:00,31.59,31.61,31.53,31.59,236404.0,29.1506,29.169,29.0952,29.1506,236404.0
2022-07-11 10:25:00,31.59,31.62,31.49,31.55,246845.0,29.1506,29.1783,29.0583,29.1137,246845.0
2022-07-11 10:30:00,31.55,31.58,31.49,31.51,266229.0,29.1137,29.1413,29.0583,29.0768,266229.0
2022-07-11 10:35:00,31.51,31.57,31.46,31.54,281667.0,29.0768,29.1321,29.0306,29.1044,281667.0
2022-07-11 10:40:00,31.55,31.59,31.47,31.51,258429.0,29.1137,29.1506,29.0398,29.0768,258429.0
2022-07-11 10:45:00,31.51,31.54,31.5,31.52,191250.0,29.0768,29.1044,29.0675,29.086,191250.0
2022-07-11 10:50:00,31.53,31.53,31.47,31.48,255560.0,29.0952,29.0952,29.0398,29.0491,255560.0
2022-07-11 10:55:00,31.49,31.5,31.38,31.39,369144.0,29.0583,29.0675,28.9568,28.966,369144.0
2022-07-11 11:00:00,31.39,31.42,31.35,31.38,203997.0,28.966,28.9937,28.9291,28.9568,203997.0
2022-07-11 11:05:00,31.38,31.44,31.35,31.42,371997.0,28.9568,29.0122,28.9291,28.9937,371997.0
2022-07-11 11:10:00,31.42,31.46,31.37,31.4,254655.0,28.9937,29.0306,28.9476,28.9752,254655.0
2022-07-11 11:15:00,31.41,31.45,31.39,31.39,223743.0,28.9845,29.0214,28.966,28.966,223743.0
2022-07-11 11:20:00,31.4,31.45,31.38,31.4,305316.0,28.9752,29.0214,28.9568,28.9752,305316.0
2022-07-11 11:25:00,31.4,31.48,31.39,31.46,241873.0,28.9752,29.0491,28.966,29.0306,241873.0
2022-07-11 11:30:00,31.46,31.47,31.42,31.45,203129.0,29.0306,29.0398,28.9937,29.0214,203129.0
2022-07-11 11:35:00,31.45,31.5,31.4,31.45,198658.0,29.0214,29.0675,28.9752,29.0214,198658.0
2022-07-11 11:40:00,31.45,31.46,31.38,31.41,237820.0,29.0214,29.0306,28.9568,28.9845,237820.0
2022-07-11 11:45:00,31.41,31.47,31.39,31.45,160772.0,28.9845,29.0398,28.966,29.0214,160772.0
2022-07-11 11:50:00,31.44,31.48,31.42,31.44,147627.0,29.0122,29.0491,28.9937,29.0122,147627.0
2022-07-11 11:55:00,31.45,31.47,31.43,31.46,84560.0,29.0214,29.0398,29.0029,29.0306,84560.0
2022-07-11 12:00:00,31.46,31.48,31.41,31.42,100677.0,29.0306,29.0491,28.9845,28.9937,100677.0
2022-07-11 12:05:00,31.43,31.44,31.38,31.44,87179.0,29.0029,29.0122,28.9568,29.0122,87179.0
2022-07-11 12:10:00,31.43,31.46,31.41,31.44,178276.0,29.0029,29.0306,28.9845,29.0122,178276.0
2022-07-11 12:15:00,31.45,31.49,31.43,31.46,158129.0,29.0214,29.0583,29.0029,29.0306,158129.0
2022-07-11 12:20:00,31.46,31.48,31.43,31.45,157418.0,29.0306,29.0491,29.0029,29.0214,157418.0
2022-07-11 12:25:00,31.45,31.47,31.42,31.46,88902.0,29.0214,29.0398,28.9937,29.0306,88902.0
2022-07-11 12:30:00,31.46,31.48,31.45,31.48,101476.0,29.0306,29.0491,29.0214,29.0491,101476.0
2022-07-11 12:35:00,31.48,31.53,31.46,31.51,251633.0,29.0491,29.0952,29.0306,29.0768,251633.0
2022-07-11 12:40:00,31.52,31.52,31.49,31.51,202056.0,29.086,29.086,29.0583,29.0768,202056.0
2022-07-11 12:45:00,31.51,31.51,31.48,31.5,125387.0,29.0768,29.0768,29.0491,29.0675,125387.0
2022-07-11 12:50:00,31.5,31.51,31.45,31.49,125104.0,29.0675,29.0768,29.0214,29.0583,125104.0
2022-07-11 12:55:00,31.49,31.53,31.48,31.51,86372.0,29.0583,29.0952,29.0491,29.0768,86372.0
2022-07-11 13:00:00,31.5,31.58,31.48,31.53,199907.0,29.0675,29.1413,29.0491,29.0952,199907.0
2022-07-11 13:05:00,31.52,31.59,31.5,31.57,201875.0,29.086,29.1506,29.0675,29.1321,201875.0
2022-07-11 13:10:00,31.58,31.58,31.55,31.55,177900.0,29.1413,29.1413,29.1137,29.1137,177900.0
2022-07-11 13:15:00,31.56,31.56,31.53,31.54,186361.0,29.1229,29.1229,29.0952,29.1044,186361.0
2022-07-11 13:20:00,31.54,31.57,31.54,31.56,123724.0,29.1044,29.1321,29.1044,29.1229,123724.0
2022-07-11 13:25:00,31.56,31.58,31.55,31.58,148544.0,29.1229,29.1413,29.1137,29.1413,148544.0
2022-07-11 13:30:00,31.57,31.63,31.57,31.61,353970.0,29.1321,29.1875,29.1321,29.169,353970.0
2022-07-11 13:35:00,31.6,31.62,31.57,31.61,178527.0,29.1598,29.1783,29.1321,29.169,178527.0
2022-07-11 13:40:00,31.61,31.61,31.56,31.56,126623.0,29.169,29.169,29.1229,29.1229,126623.0
2022-07-11 13:45:00,31.57,31.57,31.54,31.55,106521.0,29.1321,29.1321,29.1044,29.1137,106521.0
2022-07-11 13:50:00,31.55,31.57,31.52,31.57,192846.0,29.1137,29.1321,29.086,29.1321,192846.0
2022-07-11 13:55:00,31.57,31.57,31.52,31.53,81093.0,29.1321,29.1321,29.086,29.0952,81093.0
2022-07-11 14:00:00,31.53,31.53,31.47,31.49,139844.0,29.0952,29.0952,29.0398,29.0583,139844.0
2022-07-11 14:05:00,31.49,31.51,31.44,31.45,150975.0,29.0583,29.0768,29.0122,29.0214,150975.0
2022-07-11 14:10:00,31.45,31.46,31.43,31.44,198382.0,29.0214,29.0306,29.0029,29.0122,198382.0
2022-07-11 14:15:00,31.44,31.47,31.4,31.45,200920.0,29.0122,29.0398,28.9752,29.0214,200920.0
2022-07-11 14:20:00,31.45,31.47,31.43,31.44,174060.0,29.0214,29.0398,29.0029,29.0122,174060.0
2022-07-11 14:25:00,31.44,31.46,31.42,31.45,259223.0,29.0122,29.0306,28.9937,29.0214,259223.0
2022-07-11 14:30:00,31.45,31.46,31.43,31.46,114030.0,29.0214,29.0306,29.0029,29.0306,114030.0
2022-07-11 14:35:00,31.46,31.48,31.45,31.46,133679.0,29.0306,29.0491,29.0214,29.0306,133679.0
2022-07-11 14:40:00,31.46,31.5,31.45,31.5,151587.0,29.0306,29.0675,29.0214,29.0675,151587.0
2022-07-11 14:45:00,31.5,31.52,31.46,31.46,152823.0,29.0675,29.086,29.0306,29.0306,152823.0
2022-07-11 14:50:00,31.46,31.47,31.4,31.41,296150.0,29.0306,29.0398,28.9752,28.9845,296150.0
2022-07-11 14:55:00,31.41,31.42,31.37,31.38,345023.0,28.9845,28.9937,28.9476,28.9568,345023.0
2022-07-11 15:00:00,31.38,31.38,31.3,31.32,331289.0,28.9568,28.9568,28.883,28.9014,331289.0
2022-07-11 15:05:00,31.31,31.35,31.29,31.33,544414.0,28.8922,28.9291,28.8737,28.9107,544414.0
2022-07-11 15:10:00,31.33,31.36,31.31,31.36,644109.0,28.9107,28.9383,28.8922,28.9383,644109.0
2022-07-11 15:15:00,31.36,31.38,31.32,31.34,443873.0,28.9383,28.9568,28.9014,28.9199,443873.0
2022-07-11 15:20:00,31.34,31.37,31.32,31.34,321454.0,28.9199,28.9476,28.9014,28.9199,321454.0
2022-07-11 15:25:00,31.34,31.37,31.32,31.36,325851.0,28.9199,28.9476,28.9014,28.9383,325851.0
2022-07-11 15:30:00,31.36,31.41,31.34,31.39,536238.0,28.9383,28.9845,28.9199,28.966,536238.0
2022-07-11 15:35:00,31.39,31.41,31.36,31.41,300663.0,28.966,28.9845,28.9383,28.9845,300663.0
2022-07-11 15:40:00,31.41,31.45,31.39,31.39,645744.0,28.9845,29.0214,28.966,28.966,645744.0
2022-07-11 15:45:00,31.39,31.45,31.37,31.43,514135.0,28.966,29.0214,28.9476,29.0029,514135.0
2022-07-11 15:50:00,31.44,31.45,31.4,31.45,1026041.0,29.0122,29.0214,28.9752,29.0214,1026041.0
2022-07-11 15:55:00,31.45,31.46,31.42,31.45,1391775.0,29.0214,29.0306,28.9937,29.0214,1391775.0
2022-07-12 09:30:00,31.02,31.25,30.98,31.03,1353081.0,28.6246,28.8368,28.5877,28.6338,1353081.0
2022-07-12 09:35:00,31.03,31.3,31.01,31.25,762056.0,28.6338,28.883,28.6154,28.8368,762056.0
2022-07-12 09:40:00,31.25,31.36,31.22,31.34,814045.0,28.8368,28.9383,28.8091,28.9199,814045.0
2022-07-12 09:45:00,31.34,31.42,31.28,31.29,818649.0,28.9199,28.9937,28.8645,28.8737,818649.0
2022-07-12 09:50:00,31.29,31.43,31.26,31.4,606367.0,28.8737,29.0029,28.8461,28.9752,606367.0
2022-07-12 09:55:00,31.4,31.51,31.36,31.41,718911.0,28.9752,29.0768,28.9383,28.9845,718911.0
2022-07-12 10:00:00,31.4,31.43,31.29,31.29,868775.0,28.9752,29.0029,28.8737,28.8737,868775.0
2022-07-12 10:05:00,31.3,31.43,31.28,31.31,574809.0,28.883,29.0029,28.8645,28.8922,574809.0
2022-07-12 10:10:00,31.3,31.41,31.27,31.41,550851.0,28.883,28.9845,28.8553,28.9845,550851.0
2022-07-12 10:15:00,31.41,31.52,31.39,31.51,440178.0,28.9845,29.086,28.966,29.0768,440178.0
2022-07-12 10:20:00,31.51,31.58,31.49,31.54,520720.0,29.0768,29.1413,29.0583,29.1044,520720.0
2022-07-12 10:25:00,31.53,31.56,31.44,31.48,357509.0,29.0952,29.1229,29.0122,29.0491,357509.0
2022-07-12 10:30:00,31.48,31.52,31.46,31.49,232422.0,29.0491,29.086,29.0306,29.0583,232422.0
2022-07-12 10:35:00,31.49,31.55,31.49,31.49,259666.0,29.0583,29.1137,29.0583,29.0583,259666.0
2022-07-12 10:40:00,31.49,31.56,31.47,31.55,556198.0,29.0583,29.1229,29.0398,29.1137,556198.0
2022-07-12 10:45:00,31.55,31.59,31.51,31.53,984975.0,29.1137,29.1506,29.0768,29.0952,984975.0
2022-07-12 10:50:00,31.54,31.55,31.47,31.53,1032310.0,29.1044,29.1137,29.0398,29.0952,1032310.0
2022-07-12 10:55:00,31.52,31.6,31.5,31.6,277037.0,29.086,29.1598,29.0675,29.1598,277037.0
2022-07-12 11:00:00,31.59,31.69,31.58,31.65,383571.0,29.1506,29.2429,29.1413,29.2059,383571.0
2022-07-12 11:05:00,31.65,31.77,31.62,31.77,367561.0,29.2059,29.3167,29.1783,29.3167,367561.0
2022-07-12 11:10:00,31.77,31.87,31.76,31.87,534023.0,29.3167,29.409,29.3074,29.409,534023.0
2022-07-12 11:15:00,31.87,31.9,31.82,31.9,751556.0,29.409,29.4366,29.3628,29.4366,751556.0
2022-07-12 11:20:00,31.9,31.96,31.89,31.94,499601.0,29.4366,29.492,29.4274,29.4735,499601.0
2022-07-12 11:25:00,31.94,32.01,31.92,31.98,432514.0,29.4735,29.5381,29.4551,29.5105,432514.0
2022-07-12 11:30:00,31.98,32.0,31.93,31.94,354204.0,29.5105,29.5289,29.4643,29.4735,354204.0
2022-07-12 11:35:00,31.94,31.97,31.92,31.96,447797.0,29.4735,29.5012,29.4551,29.492,447797.0
2022-07-12 11:40:00,31.95,32.0,31.93,31.99,312030.0,29.4828,29.5289,29.4643,29.5197,312030.0
2022-07-12 11:45:00,31.99,32.03,31.97,32.01,450417.0,29.5197,29.5566,29.5012,29.5381,450417.0
2022-07-12 11:50:00,32.01,32.03,32.0,32.01,268641.0,29.5381,29.5566,29.5289,29.5381,268641.0
2022-07-12 11:55:00,32.02,32.03,31.94,31.96,309515.0,29.5474,29.5566,29.4735,29.492,309515.0
2022-07-12 12:00:00,31.97,32.0,31.96,31.99,273821.0,29.5012,29.5289,29.492,29.5197,273821.0
2022-07-12 12:05:00,31.99,32.02,31.93,31.94,196876.0,29.5197,29.5474,29.4643,29.4735,196876.0
2022-07-12 12:10:00,31.93,31.95,31.92,31.95,161784.0,29.4643,29.4828,29.4551,29.4828,161784.0
2022-07-12 12:15:00,31.95,31.96,31.85,31.87,352417.0,29.4828,29.492,29.3905,29.409,352417.0
2022-07-12 12:20:00,31.87,31.9,31.84,31.88,179258.0,29.409,29.4366,29.3813,29.4182,179258.0
2022-07-12 12:25:00,31.88,31.91,31.86,31.89,157295.0,29.4182,29.4459,29.3997,29.4274,157295.0
2022-07-12 12:30:00,31.89,31.96,31.88,31.96,178466.0,29.4274,29.492,29.4182,29.492,178466.0
2022-07-12 12:35:00,31.95,31.99,31.94,31.98,195623.0,29.4828,29.5197,29.4735,29.5105,195623.0
2022-07-12 12:40:00,31.98,32.0,31.96,31.98,152049.0,29.5105,29.5289,29.492,29.5105,152049.0
2022-07-12 12:45:00,31.97,32.0,31.97,31.98,136067.0,29.5012,29.5289,29.5012,29.5105,136067.0
2022-07-12 12:50:00,31.97,31.98,31.91,31.93,149819.0,29.5012,29.5105,29.4459,29.4643,149819.0
2022-07-12 12:55:00,31.93,31.95,31.89,31.94,144888.0,29.4643,29.4828,29.4274,29.4735,144888.0
2022-07-12 13:00:00,31.94,31.99,31.87,31.89,196747.0,29.4735,29.5197,29.409,29.4274,196747.0
2022-07-12 13:05:00,31.89,31.91,31.86,31.89,225090.0,29.4274,29.4459,29.3997,29.4274,225090.0
2022-07-12 13:10:00,31.89,31.9,31.84,31.85,132168.0,29.4274,29.4366,29.3813,29.3905,132168.0
2022-07-12 13:15:00,31.85,31.86,31.81,31.83,195168.0,29.3905,29.3997,29.3536,29.372,195168.0
2022-07-12 13:20:00,31.83,31.84,31.79,31.81,215313.0,29.372,29.3813,29.3351,29.3536,215313.0
2022-07-12 13:25:00,31.8,31.82,31.78,31.82,188567.0,29.3444,29.3628,29.3259,29.3628,188567.0
2022-07-12 13:30:00,31.82,31.85,31.81,31.83,96586.0,29.3628,29.3905,29.3536,29.372,96586.0
2022-07-12 13:35:00,31.83,31.83,31.79,31.81,147532.0,29.372,29.372,29.3351,29.3536,147532.0
2022-07-12 13:40:00,31.81,31.85,31.78,31.81,184565.0,29.3536,29.3905,29.3259,29.3536,184565.0
2022-07-12 13:45:00,31.81,31.81,31.76,31.78,219059.0,29.3536,29.3536,29.3074,29.3259,219059.0
2022-07-12 13:50:00,31.77,31.82,31.77,31.81,164642.0,29.3167,29.3628,29.3167,29.3536,164642.0
2022-07-12 13:55:00,31.82,31.84,31.81,31.82,250521.0,29.3628,29.3813,29.3536,29.3628,250521.0
2022-07-12 14:00:00,31.82,31.82,31.75,31.76,170219.0,29.3628,29.3628,29.2982,29.3074,170219.0
2022-07-12 14:05:00,31.77,31.79,31.73,31.78,134826.0,29.3167,29.3351,29.2798,29.3259,134826.0
2022-07-12 14:10:00,31.79,31.84,31.78,31.82,156008.0,29.3351,29.3813,29.3259,29.3628,156008.0
2022-07-12 14:15:00,31.81,31.83,31.79,31.83,195263.0,29.3536,29.372,29.3351,29.372,195263.0
2022-07-12 14:20:00,31.83,31.83,31.77,31.78,222500.0,29.372,29.372,29.3167,29.3259,222500.0
2022-07-12 14:25:00,31.77,31.79,31.75,31.77,214117.0,29.3167,29.3351,29.2982,29.3167,214117.0
2022-07-12 14:30:00,31.77,31.78,31.7,31.73,253658.0,29.3167,29.3259,29.2521,29.2798,253658.0
2022-07-12 14:35:00,31.72,31.76,31.71,31.72,215475.0,29.2705,29.3074,29.2613,29.2705,215475.0
2022-07-12 14:40:00,31.72,31.72,31.68,31.7,292519.0,29.2705,29.2705,29.2336,29.2521,292519.0
2022-07-12 14:45:00,31.71,31.71,31.65,31.66,287110.0,29.2613,29.2613,29.2059,29.2152,287110.0
2022-07-12 14:50:00,31.65,31.66,31.61,31.62,246704.0,29.2059,29.2152,29.169,29.1783,246704.0
2022-07-12 14:55:00,31.62,31.63,31.58,31.59,242810.0,29.1783,29.1875,29.1413,29.1506,242810.0
2022-07-12 15:00:00,31.59,31.6,31.49,31.5,360223.0,29.1506,29.1598,29.0583,29.0675,360223.0
2022-07-12 15:05:00,31.5,31.54,31.47,31.48,316696.0,29.0675,29.1044,29.0398,29.0491,316696.0
2022-07-12 15:10:00,31.48,31.53,31.46,31.53,373222.0,29.0491,29.0952,29.0306,29.0952,373222.0
2022-07-12 15:15:00,31.52,31.53,31.48,31.52,347986.0,29.086,29.0952,29.0491,29.086,347986.0
2022-07-12 15:20:00,31.52,31.54,31.44,31.46,356111.0,29.086,29.1044,29.0122,29.0306,356111.0
2022-07-12 15:25:00,31.46,31.51,31.45,31.47,235871.0,29.0306,29.0768,29.0214,29.0398,235871.0
2022-07-12 15:30:00,31.47,31.5,31.41,31.42,397407.0,29.0398,29.0675,28.9845,28.9937,397407.0
2022-07-12 15:35:00,31.41,31.42,31.33,31.37,630865.0,28.9845,28.9937,28.9107,28.9476,630865.0
2022-07-12 15:40:00,31.38,31.4,31.34,31.4,545303.0,28.9568,28.9752,28.9199,28.9752,545303.0
2022-07-12 15:45:00,31.39,31.41,31.36,31.38,566668.0,28.966,28.9845,28.9383,28.9568,566668.0
2022-07-12 15:50:00,31.38,31.43,31.34,31.37,1065554.0,28.9568,29.0029,28.9199,28.9476,1065554.0
2022-07-12 15:55:00,31.37,31.39,31.32,31.37,1704748.0,28.9476,28.966,28.9014,28.9476,1704748.0
2022-07-13 09:30:00,31.07,31.15,30.9,30.94,1508948.0,28.6707,28.7446,28.5139,28.5508,1508948.0
2022-07-13 09:35:00,30.93,31.05,30.82,31.01,833068.0,28.5415,28.6523,28.44,28.6154,833068.0
2022-07-13 09:40:00,31.01,31.06,30.9,30.92,676161.0,28.6154,28.6615,28.5139,28.5323,676161.0
2022-07-13 09:45:00,30.92,30.97,30.8,30.9,654710.0,28.5323,28.5785,28.4216,28.5139,654710.0
2022-07-13 09:50:00,30.91,30.93,30.76,30.8,695204.0,28.5231,28.5415,28.3847,28.4216,695204.0
2022-07-13 09:55:00,30.8,30.8,30.7,30.74,628265.0,28.4216,28.4216,28.3293,28.3662,628265.0
2022-07-13 10:00:00,30.74,30.79,30.6,30.65,920740.0,28.3662,28.4124,28.237,28.2832,920740.0
2022-07-13 10:05:00,30.65,30.74,30.59,30.64,403333.0,28.2832,28.3662,28.2278,28.2739,403333.0
2022-07-13 10:10:00,30.64,30.64,30.5,30.51,625477.0,28.2739,28.2739,28.1447,28.154,625477.0
2022-07-13 10:15:00,30.51,30.54,30.43,30.47,742611.0,28.154,28.1817,28.0802,28.1171,742611.0
2022-07-13 10:20:00,30.47,30.49,30.4,30.44,545215.0,28.1171,28.1355,28.0525,28.0894,545215.0
2022-07-13 10:25:00,30.45,30.6,30.43,30.59,808537.0,28.0986,28.237,28.0802,28.2278,808537.0
2022-07-13 10:30:00,30.59,30.67,30.53,30.64,1899195.0,28.2278,28.3016,28.1724,28.2739,1899195.0
2022-07-13 10:35:00,30.64,30.71,30.58,30.6,858404.0,28.2739,28.3385,28.2186,28.237,858404.0
2022-07-13 10:40:00,30.6,30.64,30.53,30.62,1071582.0,28.237,28.2739,28.1724,28.2555,1071582.0
2022-07-13 10:45:00,30.63,30.65,30.53,30.63,854407.0,28.2647,28.2832,28.1724,28.2647,854407.0
2022-07-13 10:50:00,30.63,30.71,30.59,30.66,513942.0,28.2647,28.3385,28.2278,28.2924,513942.0
2022-07-13 10:55:00,30.65,30.7,30.64,30.66,345537.0,28.2832,28.3293,28.2739,28.2924,345537.0
2022-07-13 11:00:00,30.66,30.67,30.56,30.57,328014.0,28.2924,28.3016,28.2001,28.2093,328014.0
2022-07-13 11:05:00,30.57,30.77,30.56,30.73,599760.0,28.2093,28.3939,28.2001,28.357,599760.0
2022-07-13 11:10:00,30.73,30.79,30.7,30.76,653617.0,28.357,28.4124,28.3293,28.3847,653617.0
2022-07-13 11:15:00,30.77,30.77,30.66,30.67,349452.0,28.3939,28.3939,28.2924,28.3016,349452.0
2022-07-13 11:20:00,30.68,30.75,30.67,30.69,282437.0,28.3108,28.3754,28.3016,28.3201,282437.0
2022-07-13 11:25:00,30.7,30.7,30.59,30.61,534333.0,28.3293,28.3293,28.2278,28.2463,534333.0
2022-07-13 11:30:00,30.61,30.65,30.57,30.61,358926.0,28.2463,28.2832,28.2093,28.2463,358926.0
2022-07-13 11:35:00,30.61,30.63,30.53,30.57,406314.0,28.2463,28.2647,28.1724,28.2093,406314.0
2022-07-13 11:40:00,30.57,30.64,30.56,30.63,430732.0,28.2093,28.2739,28.2001,28.2647,430732.0
2022-07-13 11:45:00,30.62,30.69,30.6,30.68,273170.0,28.2555,28.3201,28.237,28.3108,273170.0
2022-07-13 11:50:00,30.68,30.77,30.67,30.74,458279.0,28.3108,28.3939,28.3016,28.3662,458279.0
2022-07-13 11:55:00,30.75,30.77,30.71,30.74,320144.0,28.3754,28.3939,28.3385,28.3662,320144.0
2022-07-13 12:00:00,30.74,30.77,30.7,30.75,217834.0,28.3662,28.3939,28.3293,28.3754,217834.0
2022-07-13 12:05:00,30.76,30.84,30.74,30.82,426364.0,28.3847,28.4585,28.3662,28.44,426364.0
2022-07-13 12:10:00,30.82,30.83,30.71,30.73,182985.0,28.44,28.4493,28.3385,28.357,182985.0
2022-07-13 12:15:00,30.73,30.76,30.72,30.75,110036.0,28.357,28.3847,28.3478,28.3754,110036.0
2022-07-13 12:20:00,30.76,30.8,30.71,30.8,304181.0,28.3847,28.4216,28.3385,28.4216,304181.0
2022-07-13 12:25:00,30.8,30.88,30.77,30.86,357169.0,28.4216,28.4954,28.3939,28.4769,357169.0
2022-07-13 12:30:00,30.86,30.91,30.83,30.91,354650.0,28.4769,28.5231,28.4493,28.5231,354650.0
2022-07-13 12:35:00,30.9,30.91,30.85,30.9,269056.0,28.5139,28.5231,28.4677,28.5139,269056.0
2022-07-13 12:40:00,30.9,30.91,30.85,30.88,270307.0,28.5139,28.5231,28.4677,28.4954,270307.0
2022-07-13 12:45:00,30.88,30.91,30.87,30.91,142397.0,28.4954,28.5231,28.4862,28.5231,142397.0
2022-07-13 12:50:00,30.91,30.92,30.86,30.91,214223.0,28.5231,28.5323,28.4769,28.5231,214223.0
2022-07-13 12:55:00,30.91,30.92,30.86,30.92,187087.0,28.5231,28.5323,28.4769,28.5323,187087.0
2022-07-13 13:00:00,30.92,31.06,30.89,31.02,679497.0,28.5323,28.6615,28.5046,28.6246,679497.0
2022-07-13 13:05:00,31.02,31.06,30.95,30.96,267918.0,28.6246,28.6615,28.56,28.5692,267918.0
2022-07-13 13:10:00,30.96,31.04,30.95,31.04,236035.0,28.5692,28.643,28.56,28.643,236035.0
2022-07-13 13:15:00,31.04,31.04,30.94,30.96,487227.0,28.643,28.643,28.5508,28.5692,487227.0
2022-07-13 13:20:00,30.96,31.01,30.94,31.01,253014.0,28.5692,28.6154,28.5508,28.6154,253014.0
2022-07-13 13:25:00,31.01,31.04,30.98,31.04,316358.0,28.6154,28.643,28.5877,28.643,316358.0
2022-07-13 13:30:00,31.03,31.03,30.96,30.99,264510.0,28.6338,28.6338,28.5692,28.5969,264510.0
2022-07-13 13:35:00,31.0,31.0,30.9,30.91,189042.0,28.6061,28.6061,28.5139,28.5231,189042.0
2022-07-13 13:40:00,30.91,30.98,30.9,30.97,183249.0,28.5231,28.5877,28.5139,28.5785,183249.0
2022-07-13 13:45:00,30.98,31.05,30.96,31.03,241891.0,28.5877,28.6523,28.5692,28.6338,241891.0
2022-07-13 13:50:00,31.03,31.03,30.97,30.97,337356.0,28.6338,28.6338,28.5785,28.5785,337356.0
2022-07-13 13:55:00,30.98,31.01,30.97,30.99,199202.0,28.5877,28.6154,28.5785,28.5969,199202.0
2022-07-13 14:00:00,30.99,30.99,30.75,30.75,464671.0,28.5969,28.5969,28.3754,28.3754,464671.0
2022-07-13 14:05:00,30.76,30.84,30.75,30.79,200940.0,28.3847,28.4585,28.3754,28.4124,200940.0
2022-07-13 14:10:00,30.79,30.88,30.78,30.88,266170.0,28.4124,28.4954,28.4031,28.4954,266170.0
2022-07-13 14:15:00,30.88,30.88,30.75,30.84,318024.0,28.4954,28.4954,28.3754,28.4585,318024.0
2022-07-13 14:20:00,30.84,30.9,30.81,30.89,251658.0,28.4585,28.5139,28.4308,28.5046,251658.0
2022-07-13 14:25:00,30.89,30.91,30.83,30.9,388355.0,28.5046,28.5231,28.4493,28.5139,388355.0
2022-07-13 14:30:00,30.9,30.97,30.88,30.96,357004.0,28.5139,28.5785,28.4954,28.5692,357004.0
2022-07-13 14:35:00,30.96,30.99,30.94,30.99,211944.0,28.5692,28.5969,28.5508,28.5969,211944.0
2022-07-13 14:40:00,30.99,30.99,30.92,30.95,467465.0,28.5969,28.5969,28.5323,28.56,467465.0
2022-07-13 14:45:00,30.95,30.98,30.91,30.91,183702.0,28.56,28.5877,28.5231,28.5231,183702.0
2022-07-13 14:50:00,30.91,30.95,30.9,30.91,163358.0,28.5231,28.56,28.5139,28.5231,163358.0
2022-07-13 14:55:00,30.9,30.99,30.86,30.99,358625.0,28.5139,28.5969,28.4769,28.5969,358625.0
2022-07-13 15:00:00,30.99,31.0,30.96,30.99,323122.0,28.5969,28.6061,28.5692,28.5969,323122.0
2022-07-13 15:05:00,30.99,31.0,30.9,30.93,283723.0,28.5969,28.6061,28.5139,28.5415,283723.0
2022-07-13 15:10:00,30.92,30.97,30.91,30.95,215462.0,28.5323,28.5785,28.5231,28.56,215462.0
2022-07-13 15:15:00,30.95,30.98,30.91,30.97,217540.0,28.56,28.5877,28.5231,28.5785,217540.0
2022-07-13 15:20:00,30.96,30.99,30.94,30.98,189428.0,28.5692,28.5969,28.5508,28.5877,189428.0
2022-07-13 15:25:00,30.98,30.98,30.92,30.93,384385.0,28.5877,28.5877,28.5323,28.5415,384385.0
2022-07-13 15:30:00,30.93,30.95,30.84,30.86,514967.0,28.5415,28.56,28.4585,28.4769,514967.0
2022-07-13 15:35:00,30.86,30.93,30.85,30.93,374898.0,28.4769,28.5415,28.4677,28.5415,374898.0
2022-07-13 15:40:00,30.93,30.93,30.86,30.88,556989.0,28.5415,28.5415,28.4769,28.4954,556989.0
2022-07-13 15:45:00,30.88,30.89,30.84,30.89,500351.0,28.4954,28.5046,28.4585,28.5046,500351.0
2022-07-13 15:50:00,30.88,30.92,30.84,30.89,979576.0,28.4954,28.5323,28.4585,28.5046,979576.0
2022-07-13 15:55:00,30.88,30.92,30.83,30.83,1429325.0,28.4954,28.5323,28.4493,28.4493,1429325.0
2022-07-14 09:30:00,30.09,30.17,29.75,29.78,3083181.0,27.7664,27.8402,27.4527,27.4803,3083181.0
2022-07-14 09:35:00,29.79,30.06,29.78,29.8,1301962.0,27.4896,27.7387,27.4803,27.4988,1301962.0
2022-07-14 09:40:00,29.8,29.86,29.7,29.73,1208944.0,27.4988,27.5542,27.4065,27.4342,1208944.0
2022-07-14 09:45:00,29.72,29.87,29.72,29.79,889847.0,27.425,27.5634,27.425,27.4896,889847.0
2022-07-14 09:50:00,29.78,29.98,29.74,29.88,1539983.0,27.4803,27.6649,27.4434,27.5726,1539983.0
2022-07-14 09:55:00,29.88,29.91,29.74,29.79,788466.0,27.5726,27.6003,27.4434,27.4896,788466.0
2022-07-14 10:00:00,29.79,29.82,29.67,29.72,887475.0,27.4896,27.5173,27.3788,27.425,887475.0
2022-07-14 10:05:00,29.71,29.79,29.69,29.78,572814.0,27.4158,27.4896,27.3973,27.4803,572814.0
2022-07-14 10:10:00,29.78,29.88,29.74,29.88,547402.0,27.4803,27.5726,27.4434,27.5726,547402.0
2022-07-14 10:15:00,29.88,29.94,29.8,29.84,772026.0,27.5726,27.628,27.4988,27.5357,772026.0
2022-07-14 10:20:00,29.84,29.91,29.77,29.83,621039.0,27.5357,27.6003,27.4711,27.5265,621039.0
2022-07-14 10:25:00,29.83,29.98,29.79,29.97,574887.0,27.5265,27.6649,27.4896,27.6557,574887.0
2022-07-14 10:30:00,29.98,30.05,29.89,29.9,692019.0,27.6649,27.7295,27.5819,27.5911,692019.0
2022-07-14 10:35:00,29.9,29.93,29.78,29.87,500405.0,27.5911,27.6188,27.4803,27.5634,500405.0
2022-07-14 10:40:00,29.88,29.9,29.8,29.8,380462.0,27.5726,27.5911,27.4988,27.4988,380462.0
2022-07-14 10:45:00,29.8,29.82,29.75,29.78,426207.0,27.4988,27.5173,27.4527,27.4803,426207.0
2022-07-14 10:50:00,29.79,29.86,29.75,29.86,540346.0,27.4896,27.5542,27.4527,27.5542,540346.0
2022-07-14 10:55:00,29.86,29.86,29.77,29.85,567479.0,27.5542,27.5542,27.4711,27.5449,567479.0
2022-07-14 11:00:00,29.86,29.96,29.85,29.92,876836.0,27.5542,27.6464,27.5449,27.6095,876836.0
2022-07-14 11:05:00,29.93,29.93,29.85,29.91,407981.0,27.6188,27.6188,27.5449,27.6003,407981.0
2022-07-14 11:10:00,29.91,29.94,29.85,29.89,324299.0,27.6003,27.628,27.5449,27.5819,324299.0
2022-07-14 11:15:00,29.89,29.98,29.84,29.96,407167.0,27.5819,27.6649,27.5357,27.6464,407167.0
2022-07-14 11:20:00,29.96,30.04,29.92,29.99,428665.0,27.6464,27.7203,27.6095,27.6741,428665.0
2022-07-14 11:25:00,29.99,30.02,29.96,29.98,390175.0,27.6741,27.7018,27.6464,27.6649,390175.0
2022-07-14 11:30:00,29.98,30.01,29.93,29.94,222807.0,27.6649,27.6926,27.6188,27.628,222807.0
2022-07-14 11:35:00,29.94,29.95,29.82,29.91,354886.0,27.628,27.6372,27.5173,27.6003,354886.0
2022-07-14 11:40:00,29.92,30.08,29.91,30.04,488663.0,27.6095,27.7572,27.6003,27.7203,488663.0
2022-07-14 11:45:00,30.04,30.13,30.01,30.12,634572.0,27.7203,27.8033,27.6926,27.7941,634572.0
2022-07-14 11:50:00,30.13,30.17,30.09,30.09,386982.0,27.8033,27.8402,27.7664,27.7664,386982.0
2022-07-14 11:55:00,30.1,30.15,30.07,30.09,248312.0,27.7756,27.8218,27.748,27.7664,248312.0
2022-07-14 12:00:00,30.09,30.11,30.04,30.05,211863.0,27.7664,27.7849,27.7203,27.7295,211863.0
2022-07-14 12:05:00,30.05,30.06,29.96,30.0,377871.0,27.7295,27.7387,27.6464,27.6834,377871.0
2022-07-14 12:10:00,30.01,30.01,29.96,30.0,225682.0,27.6926,27.6926,27.6464,27.6834,225682.0
2022-07-14 12:15:00,30.0,30.03,29.95,30.02,378258.0,27.6834,27.711,27.6372,27.7018,378258.0
2022-07-14 12:20:00,30.02,30.07,30.0,30.0,203870.0,27.7018,27.748,27.6834,27.6834,203870.0
2022-07-14 12:25:00,30.01,30.01,29.92,29.93,361042.0,27.6926,27.6926,27.6095,27.6188,361042.0
2022-07-14 12:30:00,29.93,30.0,29.92,29.92,326501.0,27.6188,27.6834,27.6095,27.6095,326501.0
2022-07-14 12:35:00,29.93,29.95,29.86,29.89,655325.0,27.6188,27.6372,27.5542,27.5819,655325.0
2022-07-14 12:40:00,29.9,29.9,29.84,29.85,258700.0,27.5911,27.5911,27.5357,27.5449,258700.0
2022-07-14 12:45:00,29.86,29.86,29.75,29.77,421415.0,27.5542,27.5542,27.4527,27.4711,421415.0
2022-07-14 12:50:00,29.77,29.83,29.75,29.83,328144.0,27.4711,27.5265,27.4527,27.5265,328144.0
2022-07-14 12:55:00,29.83,29.85,29.8,29.83,422136.0,27.5265,27.5449,27.4988,27.5265,422136.0
2022-07-14 13:00:00,29.84,29.84,29.79,29.82,238418.0,27.5357,27.5357,27.4896,27.5173,238418.0
2022-07-14 13:05:00,29.82,29.86,29.78,29.85,279957.0,27.5173,27.5542,27.4803,27.5449,279957.0
2022-07-14 13:10:00,29.86,29.86,29.8,29.86,341952.0,27.5542,27.5542,27.4988,27.5542,341952.0
2022-07-14 13:15:00,29.86,29.95,29.82,29.91,441983.0,27.5542,27.6372,27.5173,27.6003,441983.0
2022-07-14 13:20:00,29.91,29.99,29.9,29.96,328880.0,27.6003,27.6741,27.5911,27.6464,328880.0
2022-07-14 13:25:00,29.96,30.0,29.95,30.0,253447.0,27.6464,27.6834,27.6372,27.6834,253447.0
2022-07-14 13:30:00,29.99,29.99,29.88,29.89,236775.0,27.6741,27.6741,27.5726,27.5819,236775.0
2022-07-14 13:35:00,29.89,29.94,29.88,29.92,234985.0,27.5819,27.628,27.5726,27.6095,234985.0
2022-07-14 13:40:00,29.93,29.98,29.91,29.96,187313.0,27.6188,27.6649,27.6003,27.6464,187313.0
2022-07-14 13:45:00,29.96,29.97,29.94,29.96,337239.0,27.6464,27.6557,27.628,27.6464,337239.0
2022-07-14 13:50:00,29.96,29.99,29.91,29.96,298290.0,27.6464,27.6741,27.6003,27.6464,298290.0
2022-07-14 13:55:00,29.96,30.01,29.95,29.96,488784.0,27.6464,27.6926,27.6372,27.6464,488784.0
2022-07-14 14:00:00,29.96,30.01,29.95,29.96,490296.0,27.6464,27.6926,27.6372,27.6464,490296.0
2022-07-14 14:05:00,29.96,30.0,29.94,29.95,286668.0,27.6464,27.6834,27.628,27.6372,286668.0
2022-07-14 14:10:00,29.96,29.96,29.92,29.93,195583.0,27.6464,27.6464,27.6095,27.6188,195583.0
2022-07-14 14:15:00,29.93,30.02,29.92,30.01,497257.0,27.6188,27.7018,27.6095,27.6926,497257.0
2022-07-14 14:20:00,30.02,30.08,30.01,30.04,677063.0,27.7018,27.7572,27.6926,27.7203,677063.0
2022-07-14 14:25:00,30.05,30.11,30.02,30.09,373195.0,27.7295,27.7849,27.7018,27.7664,373195.0
2022-07-14 14:30:00,30.1,30.16,30.08,30.13,581285.0,27.7756,27.831,27.7572,27.8033,581285.0
2022-07-14 14:35:00,30.14,30.2,30.13,30.18,266699.0,27.8125,27.8679,27.8033,27.8495,266699.0
2022-07-14 14:40:00,30.19,30.2,30.09,30.09,500052.0,27.8587,27.8679,27.7664,27.7664,500052.0
2022-07-14 14:45:00,30.1,30.14,30.07,30.14,323011.0,27.7756,27.8125,27.748,27.8125,323011.0
2022-07-14 14:50:00,30.14,30.17,30.09,30.12,266762.0,27.8125,27.8402,27.7664,27.7941,266762.0
2022-07-14 14:55:00,30.12,30.2,30.11,30.17,364703.0,27.7941,27.8679,27.7849,27.8402,364703.0
2022-07-14 15:00:00,30.18,30.2,30.12,30.13,213956.0,27.8495,27.8679,27.7941,27.8033,213956.0
2022-07-14 15:05:00,30.14,30.15,30.08,30.11,354043.0,27.8125,27.8218,27.7572,27.7849,354043.0
2022-07-14 15:10:00,30.11,30.17,30.1,30.17,234972.0,27.7849,27.8402,27.7756,27.8402,234972.0
2022-07-14 15:15:00,30.17,30.18,30.1,30.16,410442.0,27.8402,27.8495,27.7756,27.831,410442.0
2022-07-14 15:20:00,30.16,30.2,30.15,30.2,353887.0,27.831,27.8679,27.8218,27.8679,353887.0
2022-07-14 15:25:00,30.2,30.22,30.17,30.2,363241.0,27.8679,27.8864,27.8402,27.8679,363241.0
2022-07-14 15:30:00,30.2,30.21,30.14,30.16,269912.0,27.8679,27.8771,27.8125,27.831,269912.0
2022-07-14 15:35:00,30.16,30.16,30.09,30.13,512229.0,27.831,27.831,27.7664,27.8033,512229.0
2022-07-14 15:40:00,30.13,30.15,30.1,30.14,368228.0,27.8033,27.8218,27.7756,27.8125,368228.0
2022-07-14 15:45:00,30.14,30.16,30.07,30.07,593058.0,27.8125,27.831,27.748,27.748,593058.0
2022-07-14 15:50:00,30.08,30.15,30.07,30.14,1005278.0,27.7572,27.8218,27.748,27.8125,1005278.0
2022-07-14 15:55:00,30.13,30.21,30.11,30.13,2661195.0,27.8033,27.8771,27.7849,27.8033,2661195.0
2022-07-15 09:30:00,30.65,30.89,30.61,30.72,2396262.0,28.2832,28.5046,28.2463,28.3478,2396262.0
2022-07-15 09:35:00,30.72,30.89,30.71,30.86,984314.0,28.3478,28.5046,28.3385,28.4769,984314.0
2022-07-15 09:40:00,30.86,31.0,30.78,30.99,1127990.0,28.4769,28.6061,28.4031,28.5969,1127990.0
2022-07-15 09:45:00,31.0,31.0,30.86,30.97,972020.0,28.6061,28.6061,28.4769,28.5785,972020.0
2022-07-15 09:50:00,30.96,31.03,30.91,30.95,1051772.0,28.5692,28.6338,28.5231,28.56,1051772.0
2022-07-15 09:55:00,30.96,31.02,30.88,30.88,818141.0,28.5692,28.6246,28.4954,28.4954,818141.0
2022-07-15 10:00:00,30.9,31.22,30.88,31.15,1547557.0,28.5139,28.8091,28.4954,28.7446,1547557.0
2022-07-15 10:05:00,31.15,31.32,31.09,31.31,928953.0,28.7446,28.9014,28.6892,28.8922,928953.0
2022-07-15 10:10:00,31.32,31.44,31.27,31.41,890716.0,28.9014,29.0122,28.8553,28.9845,890716.0
2022-07-15 10:15:00,31.41,31.53,31.4,31.52,990770.0,28.9845,29.0952,28.9752,29.086,990770.0
2022-07-15 10:20:00,31.53,31.6,31.42,31.59,844861.0,29.0952,29.1598,28.9937,29.1506,844861.0
2022-07-15 10:25:00,31.6,31.86,31.59,31.83,1566443.0,29.1598,29.3997,29.1506,29.372,1566443.0
2022-07-15 10:30:00,31.84,31.91,31.77,31.81,1101337.0,29.3813,29.4459,29.3167,29.3536,1101337.0
2022-07-15 10:35:00,31.82,31.85,31.63,31.67,812211.0,29.3628,29.3905,29.1875,29.2244,812211.0
2022-07-15 10:40:00,31.68,31.71,31.46,31.46,859179.0,29.2336,29.2613,29.0306,29.0306,859179.0
2022-07-15 10:45:00,31.46,31.61,31.43,31.54,1164920.0,29.0306,29.169,29.0029,29.1044,1164920.0
2022-07-15 10:50:00,31.53,31.63,31.52,31.62,590982.0,29.0952,29.1875,29.086,29.1783,590982.0
2022-07-15 10:55:00,31.62,31.64,31.57,31.61,479959.0,29.1783,29.1967,29.1321,29.169,479959.0
2022-07-15 11:00:00,31.61,31.67,31.58,31.62,549355.0,29.169,29.2244,29.1413,29.1783,549355.0
2022-07-15 11:05:00,31.62,31.69,31.59,31.67,563154.0,29.1783,29.2429,29.1506,29.2244,563154.0
2022-07-15 11:10:00,31.67,31.68,31.6,31.61,363402.0,29.2244,29.2336,29.1598,29.169,363402.0
2022-07-15 11:15:00,31.61,31.65,31.54,31.55,361593.0,29.169,29.2059,29.1044,29.1137,361593.0
2022-07-15 11:20:00,31.55,31.66,31.54,31.63,431529.0,29.1137,29.2152,29.1044,29.1875,431529.0
2022-07-15 11:25:00,31.64,31.64,31.6,31.62,276720.0,29.1967,29.1967,29.1598,29.1783,276720.0
2022-07-15 11:30:00,31.63,31.69,31.59,31.6,496699.0,29.1875,29.2429,29.1506,29.1598,496699.0
2022-07-15 11:35:00,31.61,31.69,31.59,31.64,324375.0,29.169,29.2429,29.1506,29.1967,324375.0
2022-07-15 11:40:00,31.65,31.67,31.61,31.66,521864.0,29.2059,29.2244,29.169,29.2152,521864.0
2022-07-15 11:45:00,31.66,31.8,31.65,31.74,530621.0,29.2152,29.3444,29.2059,29.289,530621.0
2022-07-15 11:50:00,31.74,31.8,31.71,31.76,280591.0,29.289,29.3444,29.2613,29.3074,280591.0
2022-07-15 11:55:00,31.76,31.81,31.75,31.75,371271.0,29.3074,29.3536,29.2982,29.2982,371271.0
2022-07-15 12:00:00,31.75,31.85,31.72,31.82,435755.0,29.2982,29.3905,29.2705,29.3628,435755.0
2022-07-15 12:05:00,31.82,31.86,31.78,31.79,261224.0,29.3628,29.3997,29.3259,29.3351,261224.0
2022-07-15 12:10:00,31.78,31.82,31.74,31.8,374302.0,29.3259,29.3628,29.289,29.3444,374302.0
2022-07-15 12:15:00,31.8,31.86,31.79,31.86,230937.0,29.3444,29.3997,29.3351,29.3997,230937.0
2022-07-15 12:20:00,31.85,31.9,31.83,31.87,557369.0,29.3905,29.4366,29.372,29.409,557369.0
2022-07-15 12:25:00,31.88,31.88,31.8,31.82,310494.0,29.4182,29.4182,29.3444,29.3628,310494.0
2022-07-15 12:30:00,31.82,31.82,31.79,31.82,266286.0,29.3628,29.3628,29.3351,29.3628,266286.0
2022-07-15 12:35:00,31.82,31.82,31.79,31.8,295677.0,29.3628,29.3628,29.3351,29.3444,295677.0
2022-07-15 12:40:00,31.8,31.84,31.78,31.82,472124.0,29.3444,29.3813,29.3259,29.3628,472124.0
2022-07-15 12:45:00,31.83,31.84,31.77,31.83,301414.0,29.372,29.3813,29.3167,29.372,301414.0
2022-07-15 12:50:00,31.84,31.86,31.81,31.83,300906.0,29.3813,29.3997,29.3536,29.372,300906.0
2022-07-15 12:55:00,31.83,31.88,31.81,31.87,265574.0,29.372,29.4182,29.3536,29.409,265574.0
2022-07-15 13:00:00,31.87,31.91,31.85,31.91,627001.0,29.409,29.4459,29.3905,29.4459,627001.0
2022-07-15 13:05:00,31.91,31.95,31.9,31.95,409261.0,29.4459,29.4828,29.4366,29.4828,409261.0
2022-07-15 13:10:00,31.95,31.96,31.93,31.95,325141.0,29.4828,29.492,29.4643,29.4828,325141.0
2022-07-15 13:15:00,31.95,31.98,31.94,31.97,275746.0,29.4828,29.5105,29.4735,29.5012,275746.0
2022-07-15 13:20:00,31.98,32.1,31.97,32.09,1171276.0,29.5105,29.6212,29.5012,29.612,1171276.0
2022-07-15 13:25:00,32.1,32.15,32.09,32.14,772296.0,29.6212,29.6673,29.612,29.6581,772296.0
2022-07-15 13:30:00,32.15,32.23,32.12,32.23,672500.0,29.6673,29.7412,29.6396,29.7412,672500.0
2022-07-15 13:35:00,32.22,32.32,32.22,32.31,806268.0,29.7319,29.8242,29.7319,29.815,806268.0
2022-07-15 13:40:00,32.32,32.39,32.31,32.37,845194.0,29.8242,29.8888,29.815,29.8703,845194.0
2022-07-15 13:45:00,32.37,32.41,32.36,32.38,637556.0,29.8703,29.9073,29.8611,29.8796,637556.0
2022-07-15 13:50:00,32.38,32.42,32.35,32.36,1384123.0,29.8796,29.9165,29.8519,29.8611,1384123.0
2022-07-15 13:55:00,32.36,32.4,32.36,32.39,940206.0,29.8611,29.898,29.8611,29.8888,940206.0
2022-07-15 14:00:00,32.4,32.4,32.36,32.38,1059737.0,29.898,29.898,29.8611,29.8796,1059737.0
2022-07-15 14:05:00,32.38,32.42,32.37,32.39,486708.0,29.8796,29.9165,29.8703,29.8888,486708.0
2022-07-15 14:10:00,32.4,32.41,32.37,32.41,372587.0,29.898,29.9073,29.8703,29.9073,372587.0
2022-07-15 14:15:00,32.41,32.49,32.4,32.48,753341.0,29.9073,29.9811,29.898,29.9718,753341.0
2022-07-15 14:20:00,32.48,32.49,32.45,32.48,444546.0,29.9718,29.9811,29.9442,29.9718,444546.0
2022-07-15 14:25:00,32.48,32.53,32.45,32.51,830204.0,29.9718,30.018,29.9442,29.9995,830204.0
2022-07-15 14:30:00,32.52,32.52,32.51,32.51,808977.0,30.0088,30.0088,29.9995,29.9995,808977.0
2022-07-15 14:35:00,32.51,32.56,32.51,32.54,972928.0,29.9995,30.0457,29.9995,30.0272,972928.0
2022-07-15 14:40:00,32.54,32.59,32.51,32.59,822407.0,30.0272,30.0734,29.9995,30.0734,822407.0
2022-07-15 14:45:00,32.59,32.63,32.58,32.59,501334.0,30.0734,30.1103,30.0641,30.0734,501334.0
2022-07-15 14:50:00,32.59,32.61,32.59,32.59,448624.0,30.0734,30.0918,30.0734,30.0734,448624.0
2022-07-15 14:55:00,32.59,32.6,32.51,32.51,1330100.0,30.0734,30.0826,29.9995,29.9995,1330100.0
2022-07-15 15:00:00,32.52,32.54,32.49,32.52,1426857.0,30.0088,30.0272,29.9811,30.0088,1426857.0
2022-07-15 15:05:00,32.52,32.53,32.5,32.51,1016145.0,30.0088,30.018,29.9903,29.9995,1016145.0
2022-07-15 15:10:00,32.52,32.56,32.51,32.52,611377.0,30.0088,30.0457,29.9995,30.0088,611377.0
2022-07-15 15:15:00,32.52,32.54,32.4,32.41,959736.0,30.0088,30.0272,29.898,29.9073,959736.0
2022-07-15 15:20:00,32.41,32.44,32.36,32.38,612111.0,29.9073,29.9349,29.8611,29.8796,612111.0
2022-07-15 15:25:00,32.39,32.39,32.23,32.25,1369185.0,29.8888,29.8888,29.7412,29.7596,1369185.0
2022-07-15 15:30:00,32.24,32.26,32.21,32.22,902069.0,29.7504,29.7688,29.7227,29.7319,902069.0
2022-07-15 15:35:00,32.22,32.28,32.18,32.25,1135495.0,29.7319,29.7873,29.695,29.7596,1135495.0
2022-07-15 15:40:00,32.24,32.27,32.22,32.26,1501745.0,29.7504,29.7781,29.7319,29.7688,1501745.0
2022-07-15 15:45:00,32.26,32.26,32.17,32.18,1370039.0,29.7688,29.7688,29.6858,29.695,1370039.0
2022-07-15 15:50:00,32.17,32.22,32.13,32.2,2141219.0,29.6858,29.7319,29.6489,29.7135,2141219.0
2022-07-15 15:55:00,32.21,32.23,32.19,32.21,3532235.0,29.7227,29.7412,29.7042,29.7227,3532235.0
2022-07-18 09:30:00,33.08,33.31,33.0,33.2,2770693.0,30.5255,30.7378,30.4517,30.6362,2770693.0
2022-07-18 09:35:00,33.2,33.38,33.13,33.15,2032875.0,30.6362,30.8023,30.5717,30.5901,2032875.0
2022-07-18 09:40:00,33.16,33.21,33.07,33.13,1405762.0,30.5993,30.6455,30.5163,30.5717,1405762.0
2022-07-18 09:45:00,33.12,33.13,32.56,32.71,1895376.0,30.5624,30.5717,30.0457,30.1841,1895376.0
2022-07-18 09:50:00,32.7,32.77,32.46,32.67,1467855.0,30.1749,30.2395,29.9534,30.1472,1467855.0
2022-07-18 09:55:00,32.68,32.82,32.65,32.73,924509.0,30.1564,30.2856,30.1287,30.2025,924509.0
2022-07-18 10:00:00,32.73,32.75,32.61,32.66,788004.0,30.2025,30.221,30.0918,30.1379,788004.0
2022-07-18 10:05:00,32.66,32.66,32.55,32.57,673208.0,30.1379,30.1379,30.0364,30.0549,673208.0
2022-07-18 10:10:00,32.56,32.58,32.41,32.5,889761.0,30.0457,30.0641,29.9073,29.9903,889761.0
2022-07-18 10:15:00,32.5,32.55,32.35,32.48,699519.0,29.9903,30.0364,29.8519,29.9718,699519.0
2022-07-18 10:20:00,32.48,32.59,32.44,32.57,570152.0,29.9718,30.0734,29.9349,30.0549,570152.0
2022-07-18 10:25:00,32.56,32.6,32.48,32.56,564258.0,30.0457,30.0826,29.9718,30.0457,564258.0
2022-07-18 10:30:00,32.56,32.7,32.56,32.64,745805.0,30.0457,30.1749,30.0457,30.1195,745805.0
2022-07-18 10:35:00,32.64,32.69,32.57,32.63,763374.0,30.1195,30.1656,30.0549,30.1103,763374.0
2022-07-18 10:40:00,32.64,32.66,32.6,32.61,362470.0,30.1195,30.1379,30.0826,30.0918,362470.0
2022-07-18 10:45:00,32.61,32.61,32.48,32.55,471034.0,30.0918,30.0918,29.9718,30.0364,471034.0
2022-07-18 10:50:00,32.55,32.63,32.52,32.62,525592.0,30.0364,30.1103,30.0088,30.101,525592.0
2022-07-18 10:55:00,32.62,32.64,32.59,32.63,365137.0,30.101,30.1195,30.0734,30.1103,365137.0
2022-07-18 11:00:00,32.63,32.66,32.5,32.51,548626.0,30.1103,30.1379,29.9903,29.9995,548626.0
2022-07-18 11:05:00,32.51,32.53,32.45,32.46,381082.0,29.9995,30.018,29.9442,29.9534,381082.0
2022-07-18 11:10:00,32.47,32.49,32.4,32.4,399975.0,29.9626,29.9811,29.898,29.898,399975.0
2022-07-18 11:15:00,32.4,32.41,32.3,32.34,614726.0,29.898,29.9073,29.8057,29.8427,614726.0
2022-07-18 11:20:00,32.34,32.37,32.27,32.27,491025.0,29.8427,29.8703,29.7781,29.7781,491025.0
2022-07-18 11:25:00,32.28,32.32,32.27,32.3,513043.0,29.7873,29.8242,29.7781,29.8057,513043.0
2022-07-18 11:30:00,32.3,32.34,32.24,32.32,629590.0,29.8057,29.8427,29.7504,29.8242,629590.0
2022-07-18 11:35:00,32.32,32.45,32.31,32.42,595460.0,29.8242,29.9442,29.815,29.9165,595460.0
2022-07-18 11:40:00,32.41,32.54,32.41,32.54,489623.0,29.9073,30.0272,29.9073,30.0272,489623.0
2022-07-18 11:45:00,32.54,32.56,32.42,32.43,492556.0,30.0272,30.0457,29.9165,29.9257,492556.0
2022-07-18 11:50:00,32.44,32.55,32.43,32.55,312645.0,29.9349,30.0364,29.9257,30.0364,312645.0
2022-07-18 11:55:00,32.55,32.63,32.53,32.58,461974.0,30.0364,30.1103,30.018,30.0641,461974.0
2022-07-18 12:00:00,32.58,32.58,32.4,32.43,577094.0,30.0641,30.0641,29.898,29.9257,577094.0
2022-07-18 12:05:00,32.43,32.44,32.36,32.38,455152.0,29.9257,29.9349,29.8611,29.8796,455152.0
2022-07-18 12:10:00,32.38,32.43,32.37,32.41,197054.0,29.8796,29.9257,29.8703,29.9073,197054.0
2022-07-18 12:15:00,32.41,32.42,32.37,32.38,181923.0,29.9073,29.9165,29.8703,29.8796,181923.0
2022-07-18 12:20:00,32.38,32.44,32.37,32.43,240151.0,29.8796,29.9349,29.8703,29.9257,240151.0
2022-07-18 12:25:00,32.43,32.45,32.4,32.41,324354.0,29.9257,29.9442,29.898,29.9073,324354.0
2022-07-18 12:30:00,32.41,32.45,32.4,32.43,258353.0,29.9073,29.9442,29.898,29.9257,258353.0
2022-07-18 12:35:00,32.43,32.51,32.42,32.47,360321.0,29.9257,29.9995,29.9165,29.9626,360321.0
2022-07-18 12:40:00,32.47,32.48,32.37,32.38,233760.0,29.9626,29.9718,29.8703,29.8796,233760.0
2022-07-18 12:45:00,32.38,32.41,32.31,32.34,201501.0,29.8796,29.9073,29.815,29.8427,201501.0
2022-07-18 12:50:00,32.34,32.35,32.28,32.28,373276.0,29.8427,29.8519,29.7873,29.7873,373276.0
2022-07-18 12:55:00,32.29,32.29,32.23,32.26,549329.0,29.7965,29.7965,29.7412,29.7688,549329.0
2022-07-18 13:00:00,32.26,32.36,32.25,32.36,299437.0,29.7688,29.8611,29.7596,29.8611,299437.0
2022-07-18 13:05:00,32.36,32.37,32.31,32.33,195229.0,29.8611,29.8703,29.815,29.8334,195229.0
2022-07-18 13:10:00,32.32,32.33,32.29,32.31,251724.0,29.8242,29.8334,29.7965,29.815,251724.0
2022-07-18 13:15:00,32.32,32.33,32.25,32.25,209386.0,29.8242,29.8334,29.7596,29.7596,209386.0
2022-07-18 13:20:00,32.25,32.35,32.23,32.34,407909.0,29.7596,29.8519,29.7412,29.8427,407909.0
2022-07-18 13:25:00,32.35,32.38,32.33,32.37,276495.0,29.8519,29.8796,29.8334,29.8703,276495.0
2022-07-18 13:30:00,32.36,32.37,32.31,32.34,247629.0,29.8611,29.8703,29.815,29.8427,247629.0
2022-07-18 13:35:00,32.34,32.38,32.31,32.34,231936.0,29.8427,29.8796,29.815,29.8427,231936.0
2022-07-18 13:40:00,32.34,32.36,32.32,32.35,200773.0,29.8427,29.8611,29.8242,29.8519,200773.0
2022-07-18 13:45:00,32.36,32.36,32.27,32.28,270966.0,29.8611,29.8611,29.7781,29.7873,270966.0
2022-07-18 13:50:00,32.29,32.36,32.27,32.34,707164.0,29.7965,29.8611,29.7781,29.8427,707164.0
2022-07-18 13:55:00,32.34,32.34,32.24,32.26,357155.0,29.8427,29.8427,29.7504,29.7688,357155.0
2022-07-18 14:00:00,32.25,32.31,32.25,32.28,354170.0,29.7596,29.815,29.7596,29.7873,354170.0
2022-07-18 14:05:00,32.28,32.31,32.26,32.28,164777.0,29.7873,29.815,29.7688,29.7873,164777.0
2022-07-18 14:10:00,32.29,32.35,32.26,32.34,647847.0,29.7965,29.8519,29.7688,29.8427,647847.0
2022-07-18 14:15:00,32.34,32.41,32.33,32.41,422120.0,29.8427,29.9073,29.8334,29.9073,422120.0
2022-07-18 14:20:00,32.41,32.43,32.35,32.35,369078.0,29.9073,29.9257,29.8519,29.8519,369078.0
2022-07-18 14:25:00,32.36,32.38,32.3,32.31,356826.0,29.8611,29.8796,29.8057,29.815,356826.0
2022-07-18 14:30:00,32.3,32.37,32.3,32.37,284662.0,29.8057,29.8703,29.8057,29.8703,284662.0
2022-07-18 14:35:00,32.36,32.39,32.34,32.37,181126.0,29.8611,29.8888,29.8427,29.8703,181126.0
2022-07-18 14:40:00,32.37,32.37,32.27,32.27,283951.0,29.8703,29.8703,29.7781,29.7781,283951.0
2022-07-18 14:45:00,32.27,32.3,32.25,32.27,397249.0,29.7781,29.8057,29.7596,29.7781,397249.0
2022-07-18 14:50:00,32.28,32.28,32.2,32.25,338533.0,29.7873,29.7873,29.7135,29.7596,338533.0
2022-07-18 14:55:00,32.25,32.3,32.21,32.29,362259.0,29.7596,29.8057,29.7227,29.7965,362259.0
2022-07-18 15:00:00,32.29,32.33,32.27,32.3,594052.0,29.7965,29.8334,29.7781,29.8057,594052.0
2022-07-18 15:05:00,32.31,32.39,32.29,32.38,601054.0,29.815,29.8888,29.7965,29.8796,601054.0
2022-07-18 15:10:00,32.38,32.41,32.34,32.38,512369.0,29.8796,29.9073,29.8427,29.8796,512369.0
2022-07-18 15:15:00,32.37,32.42,32.36,32.41,408873.0,29.8703,29.9165,29.8611,29.9073,408873.0
2022-07-18 15:20:00,32.41,32.42,32.34,32.36,422759.0,29.9073,29.9165,29.8427,29.8611,422759.0
2022-07-18 15:25:00,32.36,32.37,32.29,32.29,373357.0,29.8611,29.8703,29.7965,29.7965,373357.0
2022-07-18 15:30:00,32.29,32.3,32.2,32.2,688288.0,29.7965,29.8057,29.7135,29.7135,688288.0
2022-07-18 15:35:00,32.2,32.22,32.12,32.13,510961.0,29.7135,29.7319,29.6396,29.6489,510961.0
2022-07-18 15:40:00,32.13,32.17,32.12,32.14,665162.0,29.6489,29.6858,29.6396,29.6581,665162.0
2022-07-18 15:45:00,32.14,32.15,32.11,32.13,644088.0,29.6581,29.6673,29.6304,29.6489,644088.0
2022-07-18 15:50:00,32.13,32.27,32.1,32.27,882800.0,29.6489,29.7781,29.6212,29.7781,882800.0
2022-07-18 15:55:00,32.26,32.3,32.23,32.24,1736587.0,29.7688,29.8057,29.7412,29.7504,1736587.0
2022-07-19 09:30:00,32.9,32.99,32.68,32.88,1454005.0,30.3594,30.4425,30.1564,30.341,1454005.0
2022-07-19 09:35:00,32.89,33.09,32.89,33.08,1180801.0,30.3502,30.5347,30.3502,30.5255,1180801.0
2022-07-19 09:40:00,33.08,33.25,33.06,33.1,1320950.0,30.5255,30.6824,30.5071,30.544,1320950.0
2022-07-19 09:45:00,33.11,33.13,32.82,32.94,864767.0,30.5532,30.5717,30.2856,30.3963,864767.0
2022-07-19 09:50:00,32.93,33.06,32.82,32.89,949477.0,30.3871,30.5071,30.2856,30.3502,949477.0
2022-07-19 09:55:00,32.89,32.92,32.8,32.9,407444.0,30.3502,30.3779,30.2671,30.3594,407444.0
2022-07-19 10:00:00,32.9,32.98,32.86,32.96,385712.0,30.3594,30.4332,30.3225,30.4148,385712.0
2022-07-19 10:05:00,32.97,33.03,32.94,33.02,441923.0,30.424,30.4794,30.3963,30.4701,441923.0
2022-07-19 10:10:00,33.01,33.13,32.98,33.12,434253.0,30.4609,30.5717,30.4332,30.5624,434253.0
2022-07-19 10:15:00,33.12,33.18,33.07,33.16,429844.0,30.5624,30.6178,30.5163,30.5993,429844.0
2022-07-19 10:20:00,33.17,33.25,33.16,33.22,565778.0,30.6086,30.6824,30.5993,30.6547,565778.0
2022-07-19 10:25:00,33.22,33.26,33.15,33.18,506115.0,30.6547,30.6916,30.5901,30.6178,506115.0
2022-07-19 10:30:00,33.17,33.23,33.11,33.16,617803.0,30.6086,30.6639,30.5532,30.5993,617803.0
2022-07-19 10:35:00,33.16,33.17,33.08,33.13,279006.0,30.5993,30.6086,30.5255,30.5717,279006.0
2022-07-19 10:40:00,33.13,33.16,33.07,33.1,644268.0,30.5717,30.5993,30.5163,30.544,644268.0
2022-07-19 10:45:00,33.1,33.15,33.06,33.11,467554.0,30.544,30.5901,30.5071,30.5532,467554.0
2022-07-19 10:50:00,33.11,33.15,33.04,33.04,253507.0,30.5532,30.5901,30.4886,30.4886,253507.0
2022-07-19 10:55:00,33.04,33.1,33.02,33.09,380182.0,30.4886,30.544,30.4701,30.5347,380182.0
2022-07-19 11:00:00,33.09,33.22,33.09,33.16,473068.0,30.5347,30.6547,30.5347,30.5993,473068.0
2022-07-19 11:05:00,33.17,33.21,33.15,33.2,166410.0,30.6086,30.6455,30.5901,30.6362,166410.0
2022-07-19 11:10:00,33.2,33.22,33.15,33.18,160942.0,30.6362,30.6547,30.5901,30.6178,160942.0
2022-07-19 11:15:00,33.17,33.18,33.1,33.13,384464.0,30.6086,30.6178,30.544,30.5717,384464.0
2022-07-19 11:20:00,33.13,33.16,33.11,33.15,335506.0,30.5717,30.5993,30.5532,30.5901,335506.0
2022-07-19 11:25:00,33.15,33.2,33.13,33.19,225657.0,30.5901,30.6362,30.5717,30.627,225657.0
2022-07-19 11:30:00,33.18,33.23,33.17,33.19,268007.0,30.6178,30.6639,30.6086,30.627,268007.0
2022-07-19 11:35:00,33.19,33.23,33.18,33.18,236132.0,30.627,30.6639,30.6178,30.6178,236132.0
2022-07-19 11:40:00,33.18,33.19,33.13,33.14,334399.0,30.6178,30.627,30.5717,30.5809,334399.0
2022-07-19 11:45:00,33.14,33.17,33.13,33.15,97295.0,30.5809,30.6086,30.5717,30.5901,97295.0
2022-07-19 11:50:00,33.15,33.17,33.14,33.16,170081.0,30.5901,30.6086,30.5809,30.5993,170081.0
2022-07-19 11:55:00,33.16,33.19,33.15,33.19,128575.0,30.5993,30.627,30.5901,30.627,128575.0
2022-07-19 12:00:00,33.19,33.19,33.13,33.14,178434.0,30.627,30.627,30.5717,30.5809,178434.0
2022-07-19 12:05:00,33.13,33.15,33.07,33.09,191068.0,30.5717,30.5901,30.5163,30.5347,191068.0
2022-07-19 12:10:00,33.09,33.12,33.08,33.12,202634.0,30.5347,30.5624,30.5255,30.5624,202634.0
2022-07-19 12:15:00,33.12,33.13,33.09,33.13,228035.0,30.5624,30.5717,30.5347,30.5717,228035.0
2022-07-19 12:20:00,33.12,33.19,33.12,33.19,259213.0,30.5624,30.627,30.5624,30.627,259213.0
2022-07-19 12:25:00,33.19,33.23,33.17,33.18,335292.0,30.627,30.6639,30.6086,30.6178,335292.0
2022-07-19 12:30:00,33.17,33.23,33.17,33.23,242770.0,30.6086,30.6639,30.6086,30.6639,242770.0
2022-07-19 12:35:00,33.23,33.25,33.2,33.22,831580.0,30.6639,30.6824,30.6362,30.6547,831580.0
2022-07-19 12:40:00,33.23,33.25,33.19,33.2,360588.0,30.6639,30.6824,30.627,30.6362,360588.0
2022-07-19 12:45:00,33.2,33.21,33.18,33.2,244474.0,30.6362,30.6455,30.6178,30.6362,244474.0
2022-07-19 12:50:00,33.2,33.22,33.19,33.22,356526.0,30.6362,30.6547,30.627,30.6547,356526.0
2022-07-19 12:55:00,33.22,33.23,33.2,33.23,140906.0,30.6547,30.6639,30.6362,30.6639,140906.0
2022-07-19 13:00:00,33.23,33.24,33.21,33.23,164421.0,30.6639,30.6732,30.6455,30.6639,164421.0
2022-07-19 13:05:00,33.23,33.23,33.19,33.21,158920.0,30.6639,30.6639,30.627,30.6455,158920.0
2022-07-19 13:10:00,33.2,33.22,33.2,33.2,334962.0,30.6362,30.6547,30.6362,30.6362,334962.0
2022-07-19 13:15:00,33.2,33.23,33.2,33.22,923788.0,30.6362,30.6639,30.6362,30.6547,923788.0
2022-07-19 13:20:00,33.22,33.22,33.15,33.2,924938.0,30.6547,30.6547,30.5901,30.6362,924938.0
2022-07-19 13:25:00,33.2,33.25,33.2,33.25,155594.0,30.6362,30.6824,30.6362,30.6824,155594.0
2022-07-19 13:30:00,33.25,33.3,33.23,33.29,540875.0,30.6824,30.7285,30.6639,30.7193,540875.0
2022-07-19 13:35:00,33.3,33.39,33.29,33.39,852858.0,30.7285,30.8116,30.7193,30.8116,852858.0
2022-07-19 13:40:00,33.39,33.43,33.38,33.42,689641.0,30.8116,30.8485,30.8023,30.8393,689641.0
2022-07-19 13:45:00,33.41,33.48,33.41,33.47,344423.0,30.83,30.8946,30.83,30.8854,344423.0
2022-07-19 13:50:00,33.47,33.47,33.42,33.47,434718.0,30.8854,30.8854,30.8393,30.8854,434718.0
2022-07-19 13:55:00,33.47,33.56,33.46,33.54,491535.0,30.8854,30.9684,30.8762,30.95,491535.0
2022-07-19 14:00:00,33.55,33.56,33.52,33.54,373464.0,30.9592,30.9684,30.9315,30.95,373464.0
2022-07-19 14:05:00,33.55,33.58,33.52,33.58,244399.0,30.9592,30.9869,30.9315,30.9869,244399.0
2022-07-19 14:10:00,33.58,33.59,33.51,33.52,480232.0,30.9869,30.9961,30.9223,30.9315,480232.0
2022-07-19 14:15:00,33.52,33.55,33.48,33.54,315594.0,30.9315,30.9592,30.8946,30.95,315594.0
2022-07-19 14:20:00,33.54,33.56,33.51,33.55,442132.0,30.95,30.9684,30.9223,30.9592,442132.0
2022-07-19 14:25:00,33.55,33.56,33.5,33.52,492871.0,30.9592,30.9684,30.9131,30.9315,492871.0
2022-07-19 14:30:00,33.52,33.55,33.48,33.51,714104.0,30.9315,30.9592,30.8946,30.9223,714104.0
2022-07-19 14:35:00,33.51,33.53,33.48,33.5,218665.0,30.9223,30.9408,30.8946,30.9131,218665.0
2022-07-19 14:40:00,33.5,33.52,33.47,33.51,349866.0,30.9131,30.9315,30.8854,30.9223,349866.0
2022-07-19 14:45:00,33.51,33.51,33.41,33.45,867087.0,30.9223,30.9223,30.83,30.8669,867087.0
2022-07-19 14:50:00,33.46,33.49,33.41,33.48,299689.0,30.8762,30.9039,30.83,30.8946,299689.0
2022-07-19 14:55:00,33.48,33.51,33.47,33.51,311792.0,30.8946,30.9223,30.8854,30.9223,311792.0
2022-07-19 15:00:00,33.51,33.53,33.48,33.52,470659.0,30.9223,30.9408,30.8946,30.9315,470659.0
2022-07-19 15:05:00,33.52,33.59,33.47,33.58,621298.0,30.9315,30.9961,30.8854,30.9869,621298.0
2022-07-19 15:10:00,33.59,33.59,33.55,33.56,420629.0,30.9961,30.9961,30.9592,30.9684,420629.0
2022-07-19 15:15:00,33.55,33.62,33.55,33.58,694246.0,30.9592,31.0238,30.9592,30.9869,694246.0
2022-07-19 15:20:00,33.58,33.59,33.55,33.55,540112.0,30.9869,30.9961,30.9592,30.9592,540112.0
2022-07-19 15:25:00,33.55,33.6,33.55,33.58,410400.0,30.9592,31.0054,30.9592,30.9869,410400.0
2022-07-19 15:30:00,33.57,33.59,33.49,33.49,581851.0,30.9777,30.9961,30.9039,30.9039,581851.0
2022-07-19 15:35:00,33.5,33.53,33.48,33.52,401065.0,30.9131,30.9408,30.8946,30.9315,401065.0
2022-07-19 15:40:00,33.52,33.56,33.49,33.55,698462.0,30.9315,30.9684,30.9039,30.9592,698462.0
2022-07-19 15:45:00,33.55,33.56,33.45,33.45,1043772.0,30.9592,30.9684,30.8669,30.8669,1043772.0
2022-07-19 15:50:00,33.46,33.51,33.36,33.37,1357658.0,30.8762,30.9223,30.7839,30.7931,1357658.0
2022-07-19 15:55:00,33.37,33.4,33.32,33.35,2518571.0,30.7931,30.8208,30.747,30.7747,2518571.0
2022-07-20 09:30:00,33.18,33.34,33.04,33.2,971536.0,30.6178,30.7654,30.4886,30.6362,971536.0
2022-07-20 09:35:00,33.2,33.32,33.12,33.2,562383.0,30.6362,30.747,30.5624,30.6362,562383.0
2022-07-20 09:40:00,33.19,33.25,33.12,33.2,525140.0,30.627,30.6824,30.5624,30.6362,525140.0
2022-07-20 09:45:00,33.2,33.21,33.05,33.13,427665.0,30.6362,30.6455,30.4978,30.5717,427665.0
2022-07-20 09:50:00,33.13,33.27,33.1,33.19,598033.0,30.5717,30.7008,30.544,30.627,598033.0
2022-07-20 09:55:00,33.19,33.2,33.05,33.09,363692.0,30.627,30.6362,30.4978,30.5347,363692.0
2022-07-20 10:00:00,33.09,33.11,33.0,33.1,570431.0,30.5347,30.5532,30.4517,30.544,570431.0
2022-07-20 10:05:00,33.1,33.17,32.99,33.16,421385.0,30.544,30.6086,30.4425,30.5993,421385.0
2022-07-20 10:10:00,33.16,33.19,33.11,33.15,246377.0,30.5993,30.627,30.5532,30.5901,246377.0
2022-07-20 10:15:00,33.15,33.19,33.11,33.16,199864.0,30.5901,30.627,30.5532,30.5993,199864.0
2022-07-20 10:20:00,33.16,33.18,33.12,33.18,232889.0,30.5993,30.6178,30.5624,30.6178,232889.0
2022-07-20 10:25:00,33.17,33.26,33.17,33.26,350421.0,30.6086,30.6916,30.6086,30.6916,350421.0
2022-07-20 10:30:00,33.26,33.38,33.24,33.34,580226.0,30.6916,30.8023,30.6732,30.7654,580226.0
2022-07-20 10:35:00,33.34,33.44,33.32,33.38,505003.0,30.7654,30.8577,30.747,30.8023,505003.0
2022-07-20 10:40:00,33.38,33.38,33.29,33.34,544730.0,30.8023,30.8023,30.7193,30.7654,544730.0
2022-07-20 10:45:00,33.34,33.42,33.32,33.39,383702.0,30.7654,30.8393,30.747,30.8116,383702.0
2022-07-20 10:50:00,33.38,33.45,33.35,33.45,347401.0,30.8023,30.8669,30.7747,30.8669,347401.0
2022-07-20 10:55:00,33.45,33.45,33.36,33.38,415898.0,30.8669,30.8669,30.7839,30.8023,415898.0
2022-07-20 11:00:00,33.38,33.39,33.26,33.28,529712.0,30.8023,30.8116,30.6916,30.7101,529712.0
2022-07-20 11:05:00,33.29,33.35,33.28,33.34,282625.0,30.7193,30.7747,30.7101,30.7654,282625.0
2022-07-20 11:10:00,33.34,33.34,33.31,33.32,292189.0,30.7654,30.7654,30.7378,30.747,292189.0
2022-07-20 11:15:00,33.32,33.32,33.28,33.29,458261.0,30.747,30.747,30.7101,30.7193,458261.0
2022-07-20 11:20:00,33.29,33.3,33.2,33.21,340459.0,30.7193,30.7285,30.6362,30.6455,340459.0
2022-07-20 11:25:00,33.2,33.23,33.19,33.23,224084.0,30.6362,30.6639,30.627,30.6639,224084.0
2022-07-20 11:30:00,33.23,33.3,33.21,33.28,244414.0,30.6639,30.7285,30.6455,30.7101,244414.0
2022-07-20 11:35:00,33.29,33.3,33.15,33.16,248938.0,30.7193,30.7285,30.5901,30.5993,248938.0
2022-07-20 11:40:00,33.16,33.19,33.11,33.19,236605.0,30.5993,30.627,30.5532,30.627,236605.0
2022-07-20 11:45:00,33.19,33.24,33.17,33.23,250032.0,30.627,30.6732,30.6086,30.6639,250032.0
2022-07-20 11:50:00,33.24,33.28,33.23,33.27,203372.0,30.6732,30.7101,30.6639,30.7008,203372.0
2022-07-20 11:55:00,33.27,33.31,33.25,33.28,271932.0,30.7008,30.7378,30.6824,30.7101,271932.0
2022-07-20 12:00:00,33.27,33.28,33.23,33.25,283043.0,30.7008,30.7101,30.6639,30.6824,283043.0
2022-07-20 12:05:00,33.25,33.33,33.22,33.33,322253.0,30.6824,30.7562,30.6547,30.7562,322253.0
2022-07-20 12:10:00,33.33,33.35,33.27,33.29,364544.0,30.7562,30.7747,30.7008,30.7193,364544.0
2022-07-20 12:15:00,33.29,33.3,33.24,33.27,334019.0,30.7193,30.7285,30.6732,30.7008,334019.0
2022-07-20 12:20:00,33.27,33.29,33.25,33.27,140352.0,30.7008,30.7193,30.6824,30.7008,140352.0
2022-07-20 12:25:00,33.28,33.28,33.18,33.19,154952.0,30.7101,30.7101,30.6178,30.627,154952.0
2022-07-20 12:30:00,33.18,33.2,33.16,33.2,130521.0,30.6178,30.6362,30.5993,30.6362,130521.0
2022-07-20 12:35:00,33.2,33.21,33.14,33.15,277385.0,30.6362,30.6455,30.5809,30.5901,277385.0
2022-07-20 12:40:00,33.15,33.18,33.05,33.08,461930.0,30.5901,30.6178,30.4978,30.5255,461930.0
2022-07-20 12:45:00,33.08,33.08,33.0,33.01,349999.0,30.5255,30.5255,30.4517,30.4609,349999.0
2022-07-20 12:50:00,33.01,33.12,33.01,33.11,429749.0,30.4609,30.5624,30.4609,30.5532,429749.0
2022-07-20 12:55:00,33.1,33.16,33.08,33.15,287106.0,30.544,30.5993,30.5255,30.5901,287106.0
2022-07-20 13:00:00,33.14,33.16,33.05,33.06,371141.0,30.5809,30.5993,30.4978,30.5071,371141.0
2022-07-20 13:05:00,33.06,33.11,33.0,33.03,331976.0,30.5071,30.5532,30.4517,30.4794,331976.0
2022-07-20 13:10:00,33.04,33.05,32.95,33.04,350509.0,30.4886,30.4978,30.4056,30.4886,350509.0
2022-07-20 13:15:00,33.04,33.14,33.02,33.14,270729.0,30.4886,30.5809,30.4701,30.5809,270729.0
2022-07-20 13:20:00,33.13,33.14,33.05,33.07,206813.0,30.5717,30.5809,30.4978,30.5163,206813.0
2022-07-20 13:25:00,33.06,33.2,33.06,33.19,465996.0,30.5071,30.6362,30.5071,30.627,465996.0
2022-07-20 13:30:00,33.19,33.24,33.14,33.24,434448.0,30.627,30.6732,30.5809,30.6732,434448.0
2022-07-20 13:35:00,33.23,33.24,33.18,33.23,519869.0,30.6639,30.6732,30.6178,30.6639,519869.0
2022-07-20 13:40:00,33.23,33.26,33.2,33.25,341351.0,30.6639,30.6916,30.6362,30.6824,341351.0
2022-07-20 13:45:00,33.25,33.26,33.17,33.19,320731.0,30.6824,30.6916,30.6086,30.627,320731.0
2022-07-20 13:50:00,33.19,33.22,33.16,33.19,164877.0,30.627,30.6547,30.5993,30.627,164877.0
2022-07-20 13:55:00,33.19,33.2,33.1,33.13,277692.0,30.627,30.6362,30.544,30.5717,277692.0
2022-07-20 14:00:00,33.13,33.22,33.12,33.2,392751.0,30.5717,30.6547,30.5624,30.6362,392751.0
2022-07-20 14:05:00,33.2,33.21,33.17,33.2,202577.0,30.6362,30.6455,30.6086,30.6362,202577.0
2022-07-20 14:10:00,33.2,33.21,33.16,33.2,269666.0,30.6362,30.6455,30.5993,30.6362,269666.0
2022-07-20 14:15:00,33.2,33.23,33.16,33.22,230597.0,30.6362,30.6639,30.5993,30.6547,230597.0
2022-07-20 14:20:00,33.23,33.3,33.22,33.3,291849.0,30.6639,30.7285,30.6547,30.7285,291849.0
2022-07-20 14:25:00,33.29,33.31,33.28,33.29,238492.0,30.7193,30.7378,30.7101,30.7193,238492.0
2022-07-20 14:30:00,33.29,33.31,33.25,33.3,364368.0,30.7193,30.7378,30.6824,30.7285,364368.0
2022-07-20 14:35:00,33.31,33.33,33.28,33.33,241746.0,30.7378,30.7562,30.7101,30.7562,241746.0
2022-07-20 14:40:00,33.33,33.33,33.29,33.31,171341.0,30.7562,30.7562,30.7193,30.7378,171341.0
2022-07-20 14:45:00,33.31,33.34,33.29,33.32,284002.0,30.7378,30.7654,30.7193,30.747,284002.0
2022-07-20 14:50:00,33.32,33.32,33.24,33.25,383923.0,30.747,30.747,30.6732,30.6824,383923.0
2022-07-20 14:55:00,33.25,33.32,33.23,33.3,312336.0,30.6824,30.747,30.6639,30.7285,312336.0
2022-07-20 15:00:00,33.3,33.37,33.27,33.36,280034.0,30.7285,30.7931,30.7008,30.7839,280034.0
2022-07-20 15:05:00,33.36,33.37,33.31,33.33,342780.0,30.7839,30.7931,30.7378,30.7562,342780.0
2022-07-20 15:10:00,33.33,33.36,33.32,33.34,172524.0,30.7562,30.7839,30.747,30.7654,172524.0
2022-07-20 15:15:00,33.35,33.37,33.33,33.36,310441.0,30.7747,30.7931,30.7562,30.7839,310441.0
2022-07-20 15:20:00,33.36,33.36,33.29,33.32,239539.0,30.7839,30.7839,30.7193,30.747,239539.0
2022-07-20 15:25:00,33.32,33.37,33.31,33.37,241649.0,30.747,30.7931,30.7378,30.7931,241649.0
2022-07-20 15:30:00,33.37,33.38,33.27,33.29,397108.0,30.7931,30.8023,30.7008,30.7193,397108.0
2022-07-20 15:35:00,33.28,33.33,33.27,33.32,272539.0,30.7101,30.7562,30.7008,30.747,272539.0
2022-07-20 15:40:00,33.32,33.37,33.31,33.35,400550.0,30.747,30.7931,30.7378,30.7747,400550.0
2022-07-20 15:45:00,33.34,33.36,33.32,33.34,673980.0,30.7654,30.7839,30.747,30.7654,673980.0
2022-07-20 15:50:00,33.33,33.38,33.31,33.34,995760.0,30.7562,30.8023,30.7378,30.7654,995760.0
2022-07-20 15:55:00,33.34,33.37,33.32,33.36,1450857.0,30.7654,30.7931,30.747,30.7839,1450857.0
2022-07-21 09:30:00,33.09,33.33,33.0,33.22,1078160.0,30.5347,30.7562,30.4517,30.6547,1078160.0
2022-07-21 09:35:00,33.21,33.3,33.16,33.24,570946.0,30.6455,30.7285,30.5993,30.6732,570946.0
2022-07-21 09:40:00,33.25,33.3,33.15,33.22,372672.0,30.6824,30.7285,30.5901,30.6547,372672.0
2022-07-21 09:45:00,33.23,33.32,33.17,33.27,508201.0,30.6639,30.747,30.6086,30.7008,508201.0
2022-07-21 09:50:00,33.25,33.37,33.22,33.34,410586.0,30.6824,30.7931,30.6547,30.7654,410586.0
2022-07-21 09:55:00,33.35,33.42,33.33,33.36,358611.0,30.7747,30.8393,30.7562,30.7839,358611.0
2022-07-21 10:00:00,33.35,33.36,33.15,33.16,513745.0,30.7747,30.7839,30.5901,30.5993,513745.0
2022-07-21 10:05:00,33.17,33.21,33.11,33.15,426642.0,30.6086,30.6455,30.5532,30.5901,426642.0
2022-07-21 10:10:00,33.15,33.19,32.97,32.99,469900.0,30.5901,30.627,30.424,30.4425,469900.0
2022-07-21 10:15:00,32.98,33.16,32.95,33.14,361210.0,30.4332,30.5993,30.4056,30.5809,361210.0
2022-07-21 10:20:00,33.14,33.17,33.01,33.02,312939.0,30.5809,30.6086,30.4609,30.4701,312939.0
2022-07-21 10:25:00,33.02,33.04,32.95,33.0,401840.0,30.4701,30.4886,30.4056,30.4517,401840.0
2022-07-21 10:30:00,33.0,33.09,32.99,33.04,246261.0,30.4517,30.5347,30.4425,30.4886,246261.0
2022-07-21 10:35:00,33.05,33.17,33.04,33.16,309915.0,30.4978,30.6086,30.4886,30.5993,309915.0
2022-07-21 10:40:00,33.16,33.23,33.11,33.2,189858.0,30.5993,30.6639,30.5532,30.6362,189858.0
2022-07-21 10:45:00,33.2,33.24,33.17,33.2,442727.0,30.6362,30.6732,30.6086,30.6362,442727.0
2022-07-21 10:50:00,33.2,33.25,33.17,33.23,425047.0,30.6362,30.6824,30.6086,30.6639,425047.0
2022-07-21 10:55:00,33.23,33.25,33.19,33.23,383001.0,30.6639,30.6824,30.627,30.6639,383001.0
2022-07-21 11:00:00,33.23,33.24,33.14,33.18,239611.0,30.6639,30.6732,30.5809,30.6178,239611.0
2022-07-21 11:05:00,33.19,33.21,33.11,33.11,263459.0,30.627,30.6455,30.5532,30.5532,263459.0
2022-07-21 11:10:00,33.12,33.13,33.09,33.11,225770.0,30.5624,30.5717,30.5347,30.5532,225770.0
2022-07-21 11:15:00,33.11,33.15,33.08,33.12,230460.0,30.5532,30.5901,30.5255,30.5624,230460.0
2022-07-21 11:20:00,33.12,33.14,33.06,33.08,184834.0,30.5624,30.5809,30.5071,30.5255,184834.0
2022-07-21 11:25:00,33.08,33.12,33.06,33.12,128889.0,30.5255,30.5624,30.5071,30.5624,128889.0
2022-07-21 11:30:00,33.12,33.26,33.1,33.25,397487.0,30.5624,30.6916,30.544,30.6824,397487.0
2022-07-21 11:35:00,33.25,33.33,33.24,33.3,184224.0,30.6824,30.7562,30.6732,30.7285,184224.0
2022-07-21 11:40:00,33.3,33.35,33.28,33.3,287435.0,30.7285,30.7747,30.7101,30.7285,287435.0
2022-07-21 11:45:00,33.3,33.34,33.29,33.3,124875.0,30.7285,30.7654,30.7193,30.7285,124875.0
2022-07-21 11:50:00,33.3,33.31,33.27,33.27,254442.0,30.7285,30.7378,30.7008,30.7008,254442.0
2022-07-21 11:55:00,33.28,33.3,33.27,33.29,138508.0,30.7101,30.7285,30.7008,30.7193,138508.0
2022-07-21 12:00:00,33.28,33.33,33.26,33.32,225198.0,30.7101,30.7562,30.6916,30.747,225198.0
2022-07-21 12:05:00,33.31,33.4,33.3,33.39,289352.0,30.7378,30.8208,30.7285,30.8116,289352.0
2022-07-21 12:10:00,33.4,33.42,33.33,33.35,242260.0,30.8208,30.8393,30.7562,30.7747,242260.0
2022-07-21 12:15:00,33.34,33.37,33.31,33.34,208682.0,30.7654,30.7931,30.7378,30.7654,208682.0
2022-07-21 12:20:00,33.34,33.35,33.29,33.34,161503.0,30.7654,30.7747,30.7193,30.7654,161503.0
2022-07-21 12:25:00,33.34,33.42,33.33,33.41,197216.0,30.7654,30.8393,30.7562,30.83,197216.0
2022-07-21 12:30:00,33.41,33.45,33.4,33.41,182224.0,30.83,30.8669,30.8208,30.83,182224.0
2022-07-21 12:35:00,33.41,33.44,33.39,33.42,140350.0,30.83,30.8577,30.8116,30.8393,140350.0
2022-07-21 12:40:00,33.41,33.44,33.39,33.39,193741.0,30.83,30.8577,30.8116,30.8116,193741.0
2022-07-21 12:45:00,33.4,33.42,33.37,33.41,104234.0,30.8208,30.8393,30.7931,30.83,104234.0
2022-07-21 12:50:00,33.41,33.48,33.41,33.47,179376.0,30.83,30.8946,30.83,30.8854,179376.0
2022-07-21 12:55:00,33.46,33.51,33.46,33.51,202869.0,30.8762,30.9223,30.8762,30.9223,202869.0
2022-07-21 13:00:00,33.51,33.51,33.44,33.46,225506.0,30.9223,30.9223,30.8577,30.8762,225506.0
2022-07-21 13:05:00,33.47,33.51,33.45,33.46,176022.0,30.8854,30.9223,30.8669,30.8762,176022.0
2022-07-21 13:10:00,33.45,33.46,33.39,33.4,127518.0,30.8669,30.8762,30.8116,30.8208,127518.0
2022-07-21 13:15:00,33.4,33.42,33.38,33.4,266586.0,30.8208,30.8393,30.8023,30.8208,266586.0
2022-07-21 13:20:00,33.39,33.41,33.33,33.34,248136.0,30.8116,30.83,30.7562,30.7654,248136.0
2022-07-21 13:25:00,33.34,33.36,33.31,33.34,145157.0,30.7654,30.7839,30.7378,30.7654,145157.0
2022-07-21 13:30:00,33.34,33.34,33.22,33.25,299160.0,30.7654,30.7654,30.6547,30.6824,299160.0
2022-07-21 13:35:00,33.26,33.32,33.24,33.32,240942.0,30.6916,30.747,30.6732,30.747,240942.0
2022-07-21 13:40:00,33.32,33.37,33.3,33.36,166064.0,30.747,30.7931,30.7285,30.7839,166064.0
2022-07-21 13:45:00,33.36,33.38,33.32,33.34,248276.0,30.7839,30.8023,30.747,30.7654,248276.0
2022-07-21 13:50:00,33.34,33.35,33.28,33.29,258052.0,30.7654,30.7747,30.7101,30.7193,258052.0
2022-07-21 13:55:00,33.28,33.34,33.27,33.34,141680.0,30.7101,30.7654,30.7008,30.7654,141680.0
2022-07-21 14:00:00,33.34,33.35,33.31,33.34,145744.0,30.7654,30.7747,30.7378,30.7654,145744.0
2022-07-21 14:05:00,33.34,33.37,33.33,33.34,276852.0,30.7654,30.7931,30.7562,30.7654,276852.0
2022-07-21 14:10:00,33.34,33.36,33.31,33.36,205435.0,30.7654,30.7839,30.7378,30.7839,205435.0
2022-07-21 14:15:00,33.36,33.38,33.32,33.37,289674.0,30.7839,30.8023,30.747,30.7931,289674.0
2022-07-21 14:20:00,33.38,33.43,33.37,33.41,300821.0,30.8023,30.8485,30.7931,30.83,300821.0
2022-07-21 14:25:00,33.41,33.43,33.37,33.42,300181.0,30.83,30.8485,30.7931,30.8393,300181.0
2022-07-21 14:30:00,33.43,33.43,33.36,33.38,228452.0,30.8485,30.8485,30.7839,30.8023,228452.0
2022-07-21 14:35:00,33.38,33.44,33.35,33.44,215795.0,30.8023,30.8577,30.7747,30.8577,215795.0
2022-07-21 14:40:00,33.44,33.44,33.37,33.37,191476.0,30.8577,30.8577,30.7931,30.7931,191476.0
2022-07-21 14:45:00,33.38,33.41,33.36,33.41,230219.0,30.8023,30.83,30.7839,30.83,230219.0
2022-07-21 14:50:00,33.41,33.42,33.37,33.39,161346.0,30.83,30.8393,30.7931,30.8116,161346.0
2022-07-21 14:55:00,33.4,33.44,33.39,33.41,256845.0,30.8208,30.8577,30.8116,30.83,256845.0
2022-07-21 15:00:00,33.41,33.48,33.41,33.47,424877.0,30.83,30.8946,30.83,30.8854,424877.0
2022-07-21 15:05:00,33.47,33.53,33.45,33.53,341652.0,30.8854,30.9408,30.8669,30.9408,341652.0
2022-07-21 15:10:00,33.52,33.53,33.46,33.48,303109.0,30.9315,30.9408,30.8762,30.8946,303109.0
2022-07-21 15:15:00,33.48,33.52,33.47,33.52,308248.0,30.8946,30.9315,30.8854,30.9315,308248.0
2022-07-21 15:20:00,33.52,33.52,33.48,33.48,355885.0,30.9315,30.9315,30.8946,30.8946,355885.0
2022-07-21 15:25:00,33.48,33.54,33.48,33.52,300172.0,30.8946,30.95,30.8946,30.9315,300172.0
2022-07-21 15:30:00,33.52,33.53,33.47,33.52,506759.0,30.9315,30.9408,30.8854,30.9315,506759.0
2022-07-21 15:35:00,33.52,33.57,33.52,33.55,517105.0,30.9315,30.9777,30.9315,30.9592,517105.0
2022-07-21 15:40:00,33.55,33.58,33.53,33.57,462084.0,30.9592,30.9869,30.9408,30.9777,462084.0
2022-07-21 15:45:00,33.57,33.58,33.55,33.57,540689.0,30.9777,30.9869,30.9592,30.9777,540689.0
2022-07-21 15:50:00,33.57,33.62,33.56,33.61,1069568.0,30.9777,31.0238,30.9684,31.0146,1069568.0
2022-07-21 15:55:00,33.6,33.67,33.59,33.66,1662424.0,31.0054,31.07,30.9961,31.0607,1662424.0
2022-07-22 09:30:00,33.6,33.91,33.59,33.78,852658.0,31.0054,31.2914,30.9961,31.1715,852658.0
2022-07-22 09:35:00,33.77,33.94,33.7,33.86,634019.0,31.1622,31.3191,31.0976,31.2453,634019.0
2022-07-22 09:40:00,33.86,33.92,33.75,33.86,557782.0,31.2453,31.3006,31.1438,31.2453,557782.0
2022-07-22 09:45:00,33.87,33.89,33.59,33.64,686590.0,31.2545,31.273,30.9961,31.0423,686590.0
2022-07-22 09:50:00,33.64,33.67,33.49,33.55,513418.0,31.0423,31.07,30.9039,30.9592,513418.0
2022-07-22 09:55:00,33.54,33.57,33.44,33.46,342819.0,30.95,30.9777,30.8577,30.8762,342819.0
2022-07-22 10:00:00,33.45,33.52,33.38,33.49,350616.0,30.8669,30.9315,30.8023,30.9039,350616.0
2022-07-22 10:05:00,33.48,33.49,33.33,33.35,335615.0,30.8946,30.9039,30.7562,30.7747,335615.0
2022-07-22 10:10:00,33.35,33.54,33.34,33.52,293396.0,30.7747,30.95,30.7654,30.9315,293396.0
2022-07-22 10:15:00,33.52,33.57,33.51,33.54,296020.0,30.9315,30.9777,30.9223,30.95,296020.0
2022-07-22 10:20:00,33.54,33.55,33.44,33.5,173033.0,30.95,30.9592,30.8577,30.9131,173033.0
2022-07-22 10:25:00,33.5,33.52,33.42,33.52,255963.0,30.9131,30.9315,30.8393,30.9315,255963.0
2022-07-22 10:30:00,33.52,33.56,33.5,33.54,138079.0,30.9315,30.9684,30.9131,30.95,138079.0
2022-07-22 10:35:00,33.54,33.59,33.52,33.57,190330.0,30.95,30.9961,30.9315,30.9777,190330.0
2022-07-22 10:40:00,33.58,33.62,33.52,33.57,157598.0,30.9869,31.0238,30.9315,30.9777,157598.0
2022-07-22 10:45:00,33.57,33.64,33.56,33.63,152287.0,30.9777,31.0423,30.9684,31.033,152287.0
2022-07-22 10:50:00,33.64,33.69,33.63,33.68,249306.0,31.0423,31.0884,31.033,31.0792,249306.0
2022-07-22 10:55:00,33.67,33.7,33.65,33.67,209574.0,31.07,31.0976,31.0515,31.07,209574.0
2022-07-22 11:00:00,33.66,33.69,33.59,33.62,275855.0,31.0607,31.0884,30.9961,31.0238,275855.0
2022-07-22 11:05:00,33.63,33.66,33.61,33.64,368571.0,31.033,31.0607,31.0146,31.0423,368571.0
2022-07-22 11:10:00,33.63,33.72,33.63,33.71,262778.0,31.033,31.1161,31.033,31.1069,262778.0
2022-07-22 11:15:00,33.71,33.71,33.63,33.66,165121.0,31.1069,31.1069,31.033,31.0607,165121.0
2022-07-22 11:20:00,33.66,33.66,33.53,33.53,241524.0,31.0607,31.0607,30.9408,30.9408,241524.0
2022-07-22 11:25:00,33.54,33.59,33.51,33.52,334271.0,30.95,30.9961,30.9223,30.9315,334271.0
2022-07-22 11:30:00,33.52,33.54,33.46,33.48,347064.0,30.9315,30.95,30.8762,30.8946,347064.0
2022-07-22 11:35:00,33.48,33.5,33.42,33.44,153848.0,30.8946,30.9131,30.8393,30.8577,153848.0
2022-07-22 11:40:00,33.44,33.46,33.36,33.41,198509.0,30.8577,30.8762,30.7839,30.83,198509.0
2022-07-22 11:45:00,33.41,33.45,33.38,33.43,122051.0,30.83,30.8669,30.8023,30.8485,122051.0
2022-07-22 11:50:00,33.43,33.43,33.39,33.43,172147.0,30.8485,30.8485,30.8116,30.8485,172147.0
2022-07-22 11:55:00,33.42,33.45,33.39,33.44,195098.0,30.8393,30.8669,30.8116,30.8577,195098.0
2022-07-22 12:00:00,33.44,33.48,33.36,33.39,195100.0,30.8577,30.8946,30.7839,30.8116,195100.0
2022-07-22 12:05:00,33.39,33.4,33.35,33.35,194430.0,30.8116,30.8208,30.7747,30.7747,194430.0
2022-07-22 12:10:00,33.36,33.36,33.3,33.3,261452.0,30.7839,30.7839,30.7285,30.7285,261452.0
2022-07-22 12:15:00,33.3,33.4,33.3,33.37,186280.0,30.7285,30.8208,30.7285,30.7931,186280.0
2022-07-22 12:20:00,33.37,33.37,33.32,33.33,231212.0,30.7931,30.7931,30.747,30.7562,231212.0
2022-07-22 12:25:00,33.33,33.38,33.31,33.36,93553.0,30.7562,30.8023,30.7378,30.7839,93553.0
2022-07-22 12:30:00,33.36,33.45,33.36,33.45,163269.0,30.7839,30.8669,30.7839,30.8669,163269.0
2022-07-22 12:35:00,33.45,33.45,33.37,33.4,152951.0,30.8669,30.8669,30.7931,30.8208,152951.0
2022-07-22 12:40:00,33.4,33.41,33.34,33.35,199743.0,30.8208,30.83,30.7654,30.7747,199743.0
2022-07-22 12:45:00,33.36,33.42,33.34,33.41,153096.0,30.7839,30.8393,30.7654,30.83,153096.0
2022-07-22 12:50:00,33.4,33.42,33.38,33.39,150103.0,30.8208,30.8393,30.8023,30.8116,150103.0
2022-07-22 12:55:00,33.39,33.4,33.36,33.37,72090.0,30.8116,30.8208,30.7839,30.7931,72090.0
2022-07-22 13:00:00,33.37,33.37,33.3,33.3,102174.0,30.7931,30.7931,30.7285,30.7285,102174.0
2022-07-22 13:05:00,33.3,33.38,33.3,33.37,166882.0,30.7285,30.8023,30.7285,30.7931,166882.0
2022-07-22 13:10:00,33.37,33.37,33.28,33.29,268842.0,30.7931,30.7931,30.7101,30.7193,268842.0
2022-07-22 13:15:00,33.29,33.3,33.23,33.24,385625.0,30.7193,30.7285,30.6639,30.6732,385625.0
2022-07-22 13:20:00,33.23,33.26,33.2,33.2,164723.0,30.6639,30.6916,30.6362,30.6362,164723.0
2022-07-22 13:25:00,33.2,33.22,33.16,33.2,312080.0,30.6362,30.6547,30.5993,30.6362,312080.0
2022-07-22 13:30:00,33.2,33.22,33.17,33.17,140877.0,30.6362,30.6547,30.6086,30.6086,140877.0
2022-07-22 13:35:00,33.18,33.23,33.13,33.22,230837.0,30.6178,30.6639,30.5717,30.6547,230837.0
2022-07-22 13:40:00,33.22,33.25,33.18,33.25,106878.0,30.6547,30.6824,30.6178,30.6824,106878.0
2022-07-22 13:45:00,33.24,33.26,33.19,33.23,197075.0,30.6732,30.6916,30.627,30.6639,197075.0
2022-07-22 13:50:00,33.23,33.23,33.19,33.22,196200.0,30.6639,30.6639,30.627,30.6547,196200.0
2022-07-22 13:55:00,33.21,33.25,33.21,33.24,172414.0,30.6455,30.6824,30.6455,30.6732,172414.0
2022-07-22 14:00:00,33.25,33.25,33.16,33.19,253395.0,30.6824,30.6824,30.5993,30.627,253395.0
2022-07-22 14:05:00,33.19,33.2,33.13,33.14,194764.0,30.627,30.6362,30.5717,30.5809,194764.0
2022-07-22 14:10:00,33.14,33.14,33.09,33.12,227251.0,30.5809,30.5809,30.5347,30.5624,227251.0
2022-07-22 14:15:00,33.12,33.2,33.12,33.18,210087.0,30.5624,30.6362,30.5624,30.6178,210087.0
2022-07-22 14:20:00,33.18,33.18,33.14,33.14,140134.0,30.6178,30.6178,30.5809,30.5809,140134.0
2022-07-22 14:25:00,33.14,33.2,33.13,33.19,207325.0,30.5809,30.6362,30.5717,30.627,207325.0
2022-07-22 14:30:00,33.19,33.24,33.15,33.22,261035.0,30.627,30.6732,30.5901,30.6547,261035.0
2022-07-22 14:35:00,33.22,33.25,33.18,33.22,107125.0,30.6547,30.6824,30.6178,30.6547,107125.0
2022-07-22 14:40:00,33.22,33.22,33.17,33.2,134505.0,30.6547,30.6547,30.6086,30.6362,134505.0
2022-07-22 14:45:00,33.2,33.21,33.18,33.2,121207.0,30.6362,30.6455,30.6178,30.6362,121207.0
2022-07-22 14:50:00,33.19,33.23,33.18,33.22,200401.0,30.627,30.6639,30.6178,30.6547,200401.0
2022-07-22 14:55:00,33.21,33.23,33.17,33.18,280585.0,30.6455,30.6639,30.6086,30.6178,280585.0
2022-07-22 15:00:00,33.18,33.23,33.16,33.22,210062.0,30.6178,30.6639,30.5993,30.6547,210062.0
2022-07-22 15:05:00,33.22,33.24,33.18,33.2,246149.0,30.6547,30.6732,30.6178,30.6362,246149.0
2022-07-22 15:10:00,33.2,33.32,33.19,33.32,357178.0,30.6362,30.747,30.627,30.747,357178.0
2022-07-22 15:15:00,33.32,33.32,33.26,33.26,186971.0,30.747,30.747,30.6916,30.6916,186971.0
2022-07-22 15:20:00,33.26,33.31,33.26,33.3,247261.0,30.6916,30.7378,30.6916,30.7285,247261.0
2022-07-22 15:25:00,33.3,33.32,33.26,33.32,248129.0,30.7285,30.747,30.6916,30.747,248129.0
2022-07-22 15:30:00,33.32,33.35,33.28,33.29,379351.0,30.747,30.7747,30.7101,30.7193,379351.0
2022-07-22 15:35:00,33.28,33.29,33.23,33.24,282958.0,30.7101,30.7193,30.6639,30.6732,282958.0
2022-07-22 15:40:00,33.23,33.28,33.23,33.26,259528.0,30.6639,30.7101,30.6639,30.6916,259528.0
2022-07-22 15:45:00,33.26,33.33,33.25,33.33,796523.0,30.6916,30.7562,30.6824,30.7562,796523.0
2022-07-22 15:50:00,33.33,33.4,33.32,33.4,830234.0,30.7562,30.8208,30.747,30.8208,830234.0
2022-07-22 15:55:00,33.4,33.43,33.38,33.42,1715752.0,30.8208,30.8485,30.8023,30.8393,1715752.0
2022-07-25 09:30:00,33.78,33.85,33.58,33.6,1206526.0,31.1715,31.2361,30.9869,31.0054,1206526.0
2022-07-25 09:35:00,33.6,33.62,33.43,33.51,599800.0,31.0054,31.0238,30.8485,30.9223,599800.0
2022-07-25 09:40:00,33.51,33.77,33.5,33.77,539945.0,30.9223,31.1622,30.9131,31.1622,539945.0
2022-07-25 09:45:00,33.77,33.78,33.64,33.7,411308.0,31.1622,31.1715,31.0423,31.0976,411308.0
2022-07-25 09:50:00,33.7,33.8,33.68,33.79,526535.0,31.0976,31.1899,31.0792,31.1807,526535.0
2022-07-25 09:55:00,33.79,33.87,33.73,33.83,564332.0,31.1807,31.2545,31.1253,31.2176,564332.0
2022-07-25 10:00:00,33.84,33.86,33.75,33.76,322341.0,31.2268,31.2453,31.1438,31.153,322341.0
2022-07-25 10:05:00,33.76,33.92,33.76,33.9,757200.0,31.153,31.3006,31.153,31.2822,757200.0
2022-07-25 10:10:00,33.9,33.94,33.89,33.91,304584.0,31.2822,31.3191,31.273,31.2914,304584.0
2022-07-25 10:15:00,33.91,33.93,33.79,33.82,398032.0,31.2914,31.3099,31.1807,31.2084,398032.0
2022-07-25 10:20:00,33.81,33.88,33.76,33.86,284512.0,31.1991,31.2637,31.153,31.2453,284512.0
2022-07-25 10:25:00,33.86,33.87,33.68,33.73,627732.0,31.2453,31.2545,31.0792,31.1253,627732.0
2022-07-25 10:30:00,33.73,33.74,33.64,33.64,382791.0,31.1253,31.1345,31.0423,31.0423,382791.0
2022-07-25 10:35:00,33.65,33.7,33.63,33.7,308753.0,31.0515,31.0976,31.033,31.0976,308753.0
2022-07-25 10:40:00,33.7,33.9,33.69,33.89,487216.0,31.0976,31.2822,31.0884,31.273,487216.0
2022-07-25 10:45:00,33.88,33.93,33.86,33.92,340761.0,31.2637,31.3099,31.2453,31.3006,340761.0
2022-07-25 10:50:00,33.91,33.98,33.89,33.9,454004.0,31.2914,31.356,31.273,31.2822,454004.0
2022-07-25 10:55:00,33.9,33.92,33.85,33.88,271818.0,31.2822,31.3006,31.2361,31.2637,271818.0
2022-07-25 11:00:00,33.88,33.89,33.83,33.86,230017.0,31.2637,31.273,31.2176,31.2453,230017.0
2022-07-25 11:05:00,33.86,33.87,33.79,33.84,249039.0,31.2453,31.2545,31.1807,31.2268,249039.0
2022-07-25 11:10:00,33.83,33.86,33.75,33.77,273020.0,31.2176,31.2453,31.1438,31.1622,273020.0
2022-07-25 11:15:00,33.77,33.82,33.74,33.82,153610.0,31.1622,31.2084,31.1345,31.2084,153610.0
2022-07-25 11:20:00,33.81,33.87,33.81,33.84,184995.0,31.1991,31.2545,31.1991,31.2268,184995.0
2022-07-25 11:25:00,33.83,33.85,33.79,33.84,232274.0,31.2176,31.2361,31.1807,31.2268,232274.0
2022-07-25 11:30:00,33.85,33.88,33.83,33.86,207075.0,31.2361,31.2637,31.2176,31.2453,207075.0
2022-07-25 11:35:00,33.86,33.88,33.83,33.84,279538.0,31.2453,31.2637,31.2176,31.2268,279538.0
2022-07-25 11:40:00,33.83,33.92,33.83,33.89,318889.0,31.2176,31.3006,31.2176,31.273,318889.0
2022-07-25 11:45:00,33.88,33.95,33.87,33.91,338565.0,31.2637,31.3283,31.2545,31.2914,338565.0
2022-07-25 11:50:00,33.91,33.93,33.88,33.91,160839.0,31.2914,31.3099,31.2637,31.2914,160839.0
2022-07-25 11:55:00,33.91,33.93,33.88,33.9,114538.0,31.2914,31.3099,31.2637,31.2822,114538.0
2022-07-25 12:00:00,33.91,33.91,33.87,33.88,183620.0,31.2914,31.2914,31.2545,31.2637,183620.0
2022-07-25 12:05:00,33.88,33.89,33.8,33.8,181484.0,31.2637,31.273,31.1899,31.1899,181484.0
2022-07-25 12:10:00,33.8,33.81,33.73,33.75,157850.0,31.1899,31.1991,31.1253,31.1438,157850.0
2022-07-25 12:15:00,33.75,33.77,33.73,33.75,167414.0,31.1438,31.1622,31.1253,31.1438,167414.0
2022-07-25 12:20:00,33.75,33.76,33.71,33.74,177958.0,31.1438,31.153,31.1069,31.1345,177958.0
2022-07-25 12:25:00,33.74,33.8,33.73,33.79,136281.0,31.1345,31.1899,31.1253,31.1807,136281.0
2022-07-25 12:30:00,33.79,33.84,33.78,33.84,273910.0,31.1807,31.2268,31.1715,31.2268,273910.0
2022-07-25 12:35:00,33.84,33.86,33.82,33.84,279353.0,31.2268,31.2453,31.2084,31.2268,279353.0
2022-07-25 12:40:00,33.83,33.89,33.83,33.84,218412.0,31.2176,31.273,31.2176,31.2268,218412.0
2022-07-25 12:45:00,33.84,33.9,33.84,33.9,150959.0,31.2268,31.2822,31.2268,31.2822,150959.0
2022-07-25 12:50:00,33.89,33.9,33.85,33.88,137530.0,31.273,31.2822,31.2361,31.2637,137530.0
2022-07-25 12:55:00,33.88,33.88,33.84,33.85,165633.0,31.2637,31.2637,31.2268,31.2361,165633.0
2022-07-25 13:00:00,33.85,33.87,33.84,33.87,83158.0,31.2361,31.2545,31.2268,31.2545,83158.0
2022-07-25 13:05:00,33.86,33.88,33.84,33.87,97771.0,31.2453,31.2637,31.2268,31.2545,97771.0
2022-07-25 13:10:00,33.88,33.88,33.84,33.84,132598.0,31.2637,31.2637,31.2268,31.2268,132598.0
2022-07-25 13:15:00,33.84,33.84,33.78,33.79,200921.0,31.2268,31.2268,31.1715,31.1807,200921.0
2022-07-25 13:20:00,33.79,33.8,33.77,33.79,162630.0,31.1807,31.1899,31.1622,31.1807,162630.0
2022-07-25 13:25:00,33.79,33.79,33.75,33.76,94575.0,31.1807,31.1807,31.1438,31.153,94575.0
2022-07-25 13:30:00,33.75,33.76,33.72,33.74,195597.0,31.1438,31.153,31.1161,31.1345,195597.0
2022-07-25 13:35:00,33.74,33.74,33.7,33.71,205543.0,31.1345,31.1345,31.0976,31.1069,205543.0
2022-07-25 13:40:00,33.72,33.72,33.68,33.7,255873.0,31.1161,31.1161,31.0792,31.0976,255873.0
2022-07-25 13:45:00,33.71,33.74,33.7,33.72,186805.0,31.1069,31.1345,31.0976,31.1161,186805.0
2022-07-25 13:50:00,33.72,33.72,33.67,33.68,178299.0,31.1161,31.1161,31.07,31.0792,178299.0
2022-07-25 13:55:00,33.68,33.7,33.67,33.7,138947.0,31.0792,31.0976,31.07,31.0976,138947.0
2022-07-25 14:00:00,33.7,33.71,33.67,33.7,148724.0,31.0976,31.1069,31.07,31.0976,148724.0
2022-07-25 14:05:00,33.7,33.72,33.67,33.69,216466.0,31.0976,31.1161,31.07,31.0884,216466.0
2022-07-25 14:10:00,33.69,33.71,33.67,33.7,115701.0,31.0884,31.1069,31.07,31.0976,115701.0
2022-07-25 14:15:00,33.71,33.71,33.62,33.63,317532.0,31.1069,31.1069,31.0238,31.033,317532.0
2022-07-25 14:20:00,33.63,33.64,33.59,33.64,264018.0,31.033,31.0423,30.9961,31.0423,264018.0
2022-07-25 14:25:00,33.64,33.64,33.61,33.63,137188.0,31.0423,31.0423,31.0146,31.033,137188.0
2022-07-25 14:30:00,33.64,33.65,33.61,33.65,186993.0,31.0423,31.0515,31.0146,31.0515,186993.0
2022-07-25 14:35:00,33.64,33.69,33.64,33.67,269581.0,31.0423,31.0884,31.0423,31.07,269581.0
2022-07-25 14:40:00,33.67,33.7,33.66,33.69,136268.0,31.07,31.0976,31.0607,31.0884,136268.0
2022-07-25 14:45:00,33.69,33.69,33.62,33.65,200022.0,31.0884,31.0884,31.0238,31.0515,200022.0
2022-07-25 14:50:00,33.65,33.65,33.62,33.65,135518.0,31.0515,31.0515,31.0238,31.0515,135518.0
2022-07-25 14:55:00,33.65,33.66,33.59,33.6,298957.0,31.0515,31.0607,30.9961,31.0054,298957.0
2022-07-25 15:00:00,33.6,33.62,33.56,33.57,267266.0,31.0054,31.0238,30.9684,30.9777,267266.0
2022-07-25 15:05:00,33.57,33.64,33.56,33.64,272799.0,30.9777,31.0423,30.9684,31.0423,272799.0
2022-07-25 15:10:00,33.64,33.67,33.62,33.64,265175.0,31.0423,31.07,31.0238,31.0423,265175.0
2022-07-25 15:15:00,33.64,33.67,33.62,33.66,360012.0,31.0423,31.07,31.0238,31.0607,360012.0
2022-07-25 15:20:00,33.65,33.7,33.65,33.67,389829.0,31.0515,31.0976,31.0515,31.07,389829.0
2022-07-25 15:25:00,33.68,33.68,33.63,33.65,329804.0,31.0792,31.0792,31.033,31.0515,329804.0
2022-07-25 15:30:00,33.65,33.68,33.63,33.65,452875.0,31.0515,31.0792,31.033,31.0515,452875.0
2022-07-25 15:35:00,33.66,33.74,33.65,33.72,510934.0,31.0607,31.1345,31.0515,31.1161,510934.0
2022-07-25 15:40:00,33.72,33.74,33.69,33.7,473461.0,31.1161,31.1345,31.0884,31.0976,473461.0
2022-07-25 15:45:00,33.7,33.71,33.67,33.68,401450.0,31.0976,31.1069,31.07,31.0792,401450.0
2022-07-25 15:50:00,33.67,33.72,33.64,33.68,995539.0,31.07,31.1161,31.0423,31.0792,995539.0
2022-07-25 15:55:00,33.68,33.77,33.67,33.73,1535527.0,31.0792,31.1622,31.07,31.1253,1535527.0
2022-07-26 09:30:00,33.41,33.63,33.38,33.61,1155404.0,30.83,31.033,30.8023,31.0146,1155404.0
2022-07-26 09:35:00,33.61,33.77,33.58,33.74,663288.0,31.0146,31.1622,30.9869,31.1345,663288.0
2022-07-26 09:40:00,33.73,33.78,33.57,33.59,754154.0,31.1253,31.1715,30.9777,30.9961,754154.0
2022-07-26 09:45:00,33.59,33.62,33.48,33.55,455932.0,30.9961,31.0238,30.8946,30.9592,455932.0
2022-07-26 09:50:00,33.56,33.66,33.55,33.59,426501.0,30.9684,31.0607,30.9592,30.9961,426501.0
2022-07-26 09:55:00,33.59,33.6,33.48,33.52,397058.0,30.9961,31.0054,30.8946,30.9315,397058.0
2022-07-26 10:00:00,33.51,33.61,33.44,33.59,352136.0,30.9223,31.0146,30.8577,30.9961,352136.0
2022-07-26 10:05:00,33.59,33.61,33.52,33.54,204821.0,30.9961,31.0146,30.9315,30.95,204821.0
2022-07-26 10:10:00,33.53,33.57,33.44,33.45,217455.0,30.9408,30.9777,30.8577,30.8669,217455.0
2022-07-26 10:15:00,33.45,33.51,33.44,33.48,193711.0,30.8669,30.9223,30.8577,30.8946,193711.0
2022-07-26 10:20:00,33.48,33.51,33.43,33.51,375599.0,30.8946,30.9223,30.8485,30.9223,375599.0
2022-07-26 10:25:00,33.51,33.6,33.5,33.6,308002.0,30.9223,31.0054,30.9131,31.0054,308002.0
2022-07-26 10:30:00,33.59,33.65,33.57,33.64,339082.0,30.9961,31.0515,30.9777,31.0423,339082.0
2022-07-26 10:35:00,33.64,33.69,33.6,33.64,367475.0,31.0423,31.0884,31.0054,31.0423,367475.0
2022-07-26 10:40:00,33.63,33.67,33.62,33.66,275426.0,31.033,31.07,31.0238,31.0607,275426.0
2022-07-26 10:45:00,33.66,33.7,33.65,33.67,202204.0,31.0607,31.0976,31.0515,31.07,202204.0
2022-07-26 10:50:00,33.68,33.7,33.6,33.61,136123.0,31.0792,31.0976,31.0054,31.0146,136123.0
2022-07-26 10:55:00,33.61,33.64,33.57,33.62,182992.0,31.0146,31.0423,30.9777,31.0238,182992.0
2022-07-26 11:00:00,33.63,33.65,33.51,33.52,284744.0,31.033,31.0515,30.9223,30.9315,284744.0
2022-07-26 11:05:00,33.52,33.52,33.43,33.44,242061.0,30.9315,30.9315,30.8485,30.8577,242061.0
2022-07-26 11:10:00,33.44,33.47,33.41,33.42,179229.0,30.8577,30.8854,30.83,30.8393,179229.0
2022-07-26 11:15:00,33.42,33.43,33.38,33.41,311338.0,30.8393,30.8485,30.8023,30.83,311338.0
2022-07-26 11:20:00,33.41,33.41,33.34,33.35,331362.0,30.83,30.83,30.7654,30.7747,331362.0
2022-07-26 11:25:00,33.34,33.37,33.32,33.33,315781.0,30.7654,30.7931,30.747,30.7562,315781.0
2022-07-26 11:30:00,33.33,33.35,33.29,33.31,237597.0,30.7562,30.7747,30.7193,30.7378,237597.0
2022-07-26 11:35:00,33.3,33.31,33.24,33.27,293960.0,30.7285,30.7378,30.6732,30.7008,293960.0
2022-07-26 11:40:00,33.27,33.31,33.26,33.29,181525.0,30.7008,30.7378,30.6916,30.7193,181525.0
2022-07-26 11:45:00,33.29,33.3,33.25,33.26,243614.0,30.7193,30.7285,30.6824,30.6916,243614.0
2022-07-26 11:50:00,33.26,33.28,33.2,33.21,336747.0,30.6916,30.7101,30.6362,30.6455,336747.0
2022-07-26 11:55:00,33.22,33.23,33.18,33.18,172528.0,30.6547,30.6639,30.6178,30.6178,172528.0
2022-07-26 12:00:00,33.19,33.21,33.14,33.21,499593.0,30.627,30.6455,30.5809,30.6455,499593.0
2022-07-26 12:05:00,33.2,33.22,33.15,33.16,140522.0,30.6362,30.6547,30.5901,30.5993,140522.0
2022-07-26 12:10:00,33.16,33.18,33.11,33.13,261034.0,30.5993,30.6178,30.5532,30.5717,261034.0
2022-07-26 12:15:00,33.14,33.23,33.13,33.22,405260.0,30.5809,30.6639,30.5717,30.6547,405260.0
2022-07-26 12:20:00,33.23,33.27,33.21,33.27,396496.0,30.6639,30.7008,30.6455,30.7008,396496.0
2022-07-26 12:25:00,33.27,33.27,33.2,33.2,238842.0,30.7008,30.7008,30.6362,30.6362,238842.0
2022-07-26 12:30:00,33.21,33.26,33.19,33.26,142046.0,30.6455,30.6916,30.627,30.6916,142046.0
2022-07-26 12:35:00,33.26,33.27,33.23,33.24,122999.0,30.6916,30.7008,30.6639,30.6732,122999.0
2022-07-26 12:40:00,33.25,33.25,33.18,33.22,192107.0,30.6824,30.6824,30.6178,30.6547,192107.0
2022-07-26 12:45:00,33.23,33.27,33.21,33.26,175139.0,30.6639,30.7008,30.6455,30.6916,175139.0
2022-07-26 12:50:00,33.27,33.31,33.26,33.31,284757.0,30.7008,30.7378,30.6916,30.7378,284757.0
2022-07-26 12:55:00,33.3,33.32,33.26,33.26,191397.0,30.7285,30.747,30.6916,30.6916,191397.0
2022-07-26 13:00:00,33.27,33.27,33.23,33.27,185589.0,30.7008,30.7008,30.6639,30.7008,185589.0
2022-07-26 13:05:00,33.27,33.3,33.25,33.3,176464.0,30.7008,30.7285,30.6824,30.7285,176464.0
2022-07-26 13:10:00,33.3,33.32,33.24,33.25,206400.0,30.7285,30.747,30.6732,30.6824,206400.0
2022-07-26 13:15:00,33.25,33.27,33.23,33.24,128001.0,30.6824,30.7008,30.6639,30.6732,128001.0
2022-07-26 13:20:00,33.25,33.31,33.24,33.29,108446.0,30.6824,30.7378,30.6732,30.7193,108446.0
2022-07-26 13:25:00,33.29,33.29,33.25,33.28,154013.0,30.7193,30.7193,30.6824,30.7101,154013.0
2022-07-26 13:30:00,33.29,33.29,33.17,33.18,181099.0,30.7193,30.7193,30.6086,30.6178,181099.0
2022-07-26 13:35:00,33.18,33.19,33.13,33.14,332822.0,30.6178,30.627,30.5717,30.5809,332822.0
2022-07-26 13:40:00,33.14,33.17,33.13,33.17,166552.0,30.5809,30.6086,30.5717,30.6086,166552.0
2022-07-26 13:45:00,33.16,33.18,33.14,33.18,122619.0,30.5993,30.6178,30.5809,30.6178,122619.0
2022-07-26 13:50:00,33.18,33.21,33.16,33.2,270480.0,30.6178,30.6455,30.5993,30.6362,270480.0
2022-07-26 13:55:00,33.2,33.2,33.13,33.13,190262.0,30.6362,30.6362,30.5717,30.5717,190262.0
2022-07-26 14:00:00,33.14,33.21,33.13,33.2,195478.0,30.5809,30.6455,30.5717,30.6362,195478.0
2022-07-26 14:05:00,33.2,33.2,33.11,33.12,366653.0,30.6362,30.6362,30.5532,30.5624,366653.0
2022-07-26 14:10:00,33.12,33.15,33.1,33.14,244685.0,30.5624,30.5901,30.544,30.5809,244685.0
2022-07-26 14:15:00,33.14,33.15,33.1,33.11,207731.0,30.5809,30.5901,30.544,30.5532,207731.0
2022-07-26 14:20:00,33.11,33.12,33.07,33.11,171897.0,30.5532,30.5624,30.5163,30.5532,171897.0
2022-07-26 14:25:00,33.11,33.11,33.04,33.05,177108.0,30.5532,30.5532,30.4886,30.4978,177108.0
2022-07-26 14:30:00,33.05,33.07,33.02,33.02,143237.0,30.4978,30.5163,30.4701,30.4701,143237.0
2022-07-26 14:35:00,33.02,33.05,33.0,33.01,223840.0,30.4701,30.4978,30.4517,30.4609,223840.0
2022-07-26 14:40:00,33.01,33.03,33.0,33.01,98521.0,30.4609,30.4794,30.4517,30.4609,98521.0
2022-07-26 14:45:00,33.02,33.02,32.97,32.97,270836.0,30.4701,30.4701,30.424,30.424,270836.0
2022-07-26 14:50:00,32.98,33.03,32.97,33.0,189670.0,30.4332,30.4794,30.424,30.4517,189670.0
2022-07-26 14:55:00,33.01,33.04,32.98,33.02,139070.0,30.4609,30.4886,30.4332,30.4701,139070.0
2022-07-26 15:00:00,33.02,33.04,32.99,33.0,169822.0,30.4701,30.4886,30.4425,30.4517,169822.0
2022-07-26 15:05:00,33.0,33.01,32.96,33.0,265480.0,30.4517,30.4609,30.4148,30.4517,265480.0
2022-07-26 15:10:00,33.0,33.06,32.99,33.05,254505.0,30.4517,30.5071,30.4425,30.4978,254505.0
2022-07-26 15:15:00,33.05,33.08,33.03,33.03,299780.0,30.4978,30.5255,30.4794,30.4794,299780.0
2022-07-26 15:20:00,33.04,33.06,33.01,33.02,177986.0,30.4886,30.5071,30.4609,30.4701,177986.0
2022-07-26 15:25:00,33.02,33.05,32.99,33.05,213618.0,30.4701,30.4978,30.4425,30.4978,213618.0
2022-07-26 15:30:00,33.05,33.07,33.01,33.05,276518.0,30.4978,30.5163,30.4609,30.4978,276518.0
2022-07-26 15:35:00,33.06,33.07,33.04,33.05,268293.0,30.5071,30.5163,30.4886,30.4978,268293.0
2022-07-26 15:40:00,33.05,33.07,32.99,32.99,383897.0,30.4978,30.5163,30.4425,30.4425,383897.0
2022-07-26 15:45:00,33.0,33.02,32.97,33.01,604034.0,30.4517,30.4701,30.424,30.4609,604034.0
2022-07-26 15:50:00,33.01,33.04,32.98,33.04,754900.0,30.4609,30.4886,30.4332,30.4886,754900.0
2022-07-26 15:55:00,33.04,33.08,33.02,33.04,1940724.0,30.4886,30.5255,30.4701,30.4886,1940724.0
2022-07-27 09:30:00,33.24,33.3,33.12,33.15,651913.0,30.6732,30.7285,30.5624,30.5901,651913.0
2022-07-27 09:35:00,33.15,33.17,32.95,33.04,398476.0,30.5901,30.6086,30.4056,30.4886,398476.0
2022-07-27 09:40:00,33.04,33.12,33.0,33.07,363298.0,30.4886,30.5624,30.4517,30.5163,363298.0
2022-07-27 09:45:00,33.07,33.16,33.05,33.16,303667.0,30.5163,30.5993,30.4978,30.5993,303667.0
2022-07-27 09:50:00,33.17,33.19,33.11,33.15,217405.0,30.6086,30.627,30.5532,30.5901,217405.0
2022-07-27 09:55:00,33.15,33.23,33.14,33.16,275625.0,30.5901,30.6639,30.5809,30.5993,275625.0
2022-07-27 10:00:00,33.15,33.22,33.11,33.22,299645.0,30.5901,30.6547,30.5532,30.6547,299645.0
2022-07-27 10:05:00,33.22,33.24,33.06,33.09,287780.0,30.6547,30.6732,30.5071,30.5347,287780.0
2022-07-27 10:10:00,33.09,33.15,33.09,33.11,167604.0,30.5347,30.5901,30.5347,30.5532,167604.0
2022-07-27 10:15:00,33.11,33.15,33.1,33.12,159019.0,30.5532,30.5901,30.544,30.5624,159019.0
2022-07-27 10:20:00,33.12,33.19,33.1,33.16,278512.0,30.5624,30.627,30.544,30.5993,278512.0
2022-07-27 10:25:00,33.17,33.19,33.14,33.18,117937.0,30.6086,30.627,30.5809,30.6178,117937.0
2022-07-27 10:30:00,33.18,33.24,33.15,33.21,262638.0,30.6178,30.6732,30.5901,30.6455,262638.0
2022-07-27 10:35:00,33.22,33.26,33.21,33.23,159088.0,30.6547,30.6916,30.6455,30.6639,159088.0
2022-07-27 10:40:00,33.23,33.24,33.17,33.2,221671.0,30.6639,30.6732,30.6086,30.6362,221671.0
2022-07-27 10:45:00,33.2,33.21,33.15,33.16,226936.0,30.6362,30.6455,30.5901,30.5993,226936.0
2022-07-27 10:50:00,33.16,33.18,33.11,33.14,127560.0,30.5993,30.6178,30.5532,30.5809,127560.0
2022-07-27 10:55:00,33.14,33.16,33.11,33.13,185361.0,30.5809,30.5993,30.5532,30.5717,185361.0
2022-07-27 11:00:00,33.13,33.19,33.12,33.16,229874.0,30.5717,30.627,30.5624,30.5993,229874.0
2022-07-27 11:05:00,33.16,33.17,33.11,33.12,134186.0,30.5993,30.6086,30.5532,30.5624,134186.0
2022-07-27 11:10:00,33.12,33.14,33.1,33.13,235439.0,30.5624,30.5809,30.544,30.5717,235439.0
2022-07-27 11:15:00,33.13,33.15,33.09,33.12,189757.0,30.5717,30.5901,30.5347,30.5624,189757.0
2022-07-27 11:20:00,33.13,33.14,33.1,33.1,114650.0,30.5717,30.5809,30.544,30.544,114650.0
2022-07-27 11:25:00,33.11,33.17,33.1,33.16,240108.0,30.5532,30.6086,30.544,30.5993,240108.0
2022-07-27 11:30:00,33.16,33.2,33.15,33.18,229832.0,30.5993,30.6362,30.5901,30.6178,229832.0
2022-07-27 11:35:00,33.18,33.22,33.17,33.2,114686.0,30.6178,30.6547,30.6086,30.6362,114686.0
2022-07-27 11:40:00,33.2,33.24,33.19,33.21,84140.0,30.6362,30.6732,30.627,30.6455,84140.0
2022-07-27 11:45:00,33.22,33.22,33.17,33.19,812915.0,30.6547,30.6547,30.6086,30.627,812915.0
2022-07-27 11:50:00,33.19,33.21,33.16,33.2,170055.0,30.627,30.6455,30.5993,30.6362,170055.0
2022-07-27 11:55:00,33.21,33.27,33.2,33.25,472343.0,30.6455,30.7008,30.6362,30.6824,472343.0
2022-07-27 12:00:00,33.25,33.26,33.23,33.23,185469.0,30.6824,30.6916,30.6639,30.6639,185469.0
2022-07-27 12:05:00,33.23,33.24,33.2,33.21,156967.0,30.6639,30.6732,30.6362,30.6455,156967.0
2022-07-27 12:10:00,33.21,33.22,33.15,33.16,126280.0,30.6455,30.6547,30.5901,30.5993,126280.0
2022-07-27 12:15:00,33.16,33.17,33.13,33.14,148246.0,30.5993,30.6086,30.5717,30.5809,148246.0
2022-07-27 12:20:00,33.14,33.17,33.13,33.15,77631.0,30.5809,30.6086,30.5717,30.5901,77631.0
2022-07-27 12:25:00,33.15,33.15,33.11,33.12,131815.0,30.5901,30.5901,30.5532,30.5624,131815.0
2022-07-27 12:30:00,33.12,33.15,33.1,33.13,202043.0,30.5624,30.5901,30.544,30.5717,202043.0
2022-07-27 12:35:00,33.14,33.14,33.1,33.12,138666.0,30.5809,30.5809,30.544,30.5624,138666.0
2022-07-27 12:40:00,33.12,33.15,33.12,33.12,92676.0,30.5624,30.5901,30.5624,30.5624,92676.0
2022-07-27 12:45:00,33.12,33.15,33.11,33.13,101766.0,30.5624,30.5901,30.5532,30.5717,101766.0
2022-07-27 12:50:00,33.13,33.17,33.13,33.15,145580.0,30.5717,30.6086,30.5717,30.5901,145580.0
2022-07-27 12:55:00,33.14,33.15,33.08,33.09,134000.0,30.5809,30.5901,30.5255,30.5347,134000.0
2022-07-27 13:00:00,33.09,33.13,33.09,33.12,114633.0,30.5347,30.5717,30.5347,30.5624,114633.0
2022-07-27 13:05:00,33.12,33.12,33.06,33.08,154335.0,30.5624,30.5624,30.5071,30.5255,154335.0
2022-07-27 13:10:00,33.07,33.12,33.06,33.12,183465.0,30.5163,30.5624,30.5071,30.5624,183465.0
2022-07-27 13:15:00,33.11,33.16,33.1,33.13,106836.0,30.5532,30.5993,30.544,30.5717,106836.0
2022-07-27 13:20:00,33.13,33.16,33.12,33.14,147086.0,30.5717,30.5993,30.5624,30.5809,147086.0
2022-07-27 13:25:00,33.14,33.18,33.14,33.18,161820.0,30.5809,30.6178,30.5809,30.6178,161820.0
2022-07-27 13:30:00,33.18,33.2,33.15,33.18,127429.0,30.6178,30.6362,30.5901,30.6178,127429.0
2022-07-27 13:35:00,33.17,33.22,33.17,33.22,153658.0,30.6086,30.6547,30.6086,30.6547,153658.0
2022-07-27 13:40:00,33.21,33.22,33.18,33.18,177712.0,30.6455,30.6547,30.6178,30.6178,177712.0
2022-07-27 13:45:00,33.18,33.2,33.17,33.19,140626.0,30.6178,30.6362,30.6086,30.627,140626.0
2022-07-27 13:50:00,33.19,33.19,33.16,33.19,85020.0,30.627,30.627,30.5993,30.627,85020.0
2022-07-27 13:55:00,33.19,33.2,33.15,33.16,125861.0,30.627,30.6362,30.5901,30.5993,125861.0
2022-07-27 14:00:00,33.17,33.23,33.12,33.18,475857.0,30.6086,30.6639,30.5624,30.6178,475857.0
2022-07-27 14:05:00,33.17,33.17,33.09,33.12,262171.0,30.6086,30.6086,30.5347,30.5624,262171.0
2022-07-27 14:10:00,33.11,33.19,33.11,33.16,205248.0,30.5532,30.627,30.5532,30.5993,205248.0
2022-07-27 14:15:00,33.15,33.19,33.14,33.18,181693.0,30.5901,30.627,30.5809,30.6178,181693.0
2022-07-27 14:20:00,33.18,33.2,33.12,33.12,365953.0,30.6178,30.6362,30.5624,30.5624,365953.0
2022-07-27 14:25:00,33.13,33.18,33.12,33.14,226748.0,30.5717,30.6178,30.5624,30.5809,226748.0
2022-07-27 14:30:00,33.13,33.15,33.02,33.07,709055.0,30.5717,30.5901,30.4701,30.5163,709055.0
2022-07-27 14:35:00,33.08,33.32,33.07,33.31,1300974.0,30.5255,30.747,30.5163,30.7378,1300974.0
2022-07-27 14:40:00,33.32,33.42,33.31,33.42,638135.0,30.747,30.8393,30.7378,30.8393,638135.0
2022-07-27 14:45:00,33.42,33.45,33.39,33.41,367203.0,30.8393,30.8669,30.8116,30.83,367203.0
2022-07-27 14:50:00,33.42,33.54,33.39,33.52,508335.0,30.8393,30.95,30.8116,30.9315,508335.0
2022-07-27 14:55:00,33.51,33.55,33.38,33.43,438111.0,30.9223,30.9592,30.8023,30.8485,438111.0
2022-07-27 15:00:00,33.43,33.54,33.39,33.54,378652.0,30.8485,30.95,30.8116,30.95,378652.0
2022-07-27 15:05:00,33.53,33.55,33.45,33.51,532005.0,30.9408,30.9592,30.8669,30.9223,532005.0
2022-07-27 15:10:00,33.51,33.53,33.47,33.5,353776.0,30.9223,30.9408,30.8854,30.9131,353776.0
2022-07-27 15:15:00,33.5,33.57,33.48,33.54,553926.0,30.9131,30.9777,30.8946,30.95,553926.0
2022-07-27 15:20:00,33.54,33.62,33.52,33.62,688502.0,30.95,31.0238,30.9315,31.0238,688502.0
2022-07-27 15:25:00,33.61,33.72,33.61,33.72,483046.0,31.0146,31.1161,31.0146,31.1161,483046.0
2022-07-27 15:30:00,33.72,33.77,33.69,33.76,588749.0,31.1161,31.1622,31.0884,31.153,588749.0
2022-07-27 15:35:00,33.75,33.77,33.66,33.68,441979.0,31.1438,31.1622,31.0607,31.0792,441979.0
2022-07-27 15:40:00,33.68,33.74,33.67,33.73,843155.0,31.0792,31.1345,31.07,31.1253,843155.0
2022-07-27 15:45:00,33.73,33.75,33.69,33.7,645157.0,31.1253,31.1438,31.0884,31.0976,645157.0
2022-07-27 15:50:00,33.69,33.71,33.55,33.6,1149559.0,31.0884,31.1069,30.9592,31.0054,1149559.0
2022-07-27 15:55:00,33.61,33.63,33.56,33.57,1787652.0,31.0146,31.033,30.9684,30.9777,1787652.0
2022-07-28 09:30:00,33.5,33.67,33.45,33.64,888254.0,30.9131,31.07,30.8669,31.0423,888254.0
2022-07-28 09:35:00,33.64,33.71,33.56,33.66,650036.0,31.0423,31.1069,30.9684,31.0607,650036.0
2022-07-28 09:40:00,33.66,33.75,33.61,33.64,1020245.0,31.0607,31.1438,31.0146,31.0423,1020245.0
2022-07-28 09:45:00,33.65,33.73,33.42,33.51,754433.0,31.0515,31.1253,30.8393,30.9223,754433.0
2022-07-28 09:50:00,33.5,33.5,33.23,33.27,746417.0,30.9131,30.9131,30.6639,30.7008,746417.0
2022-07-28 09:55:00,33.27,33.44,33.24,33.43,393496.0,30.7008,30.8577,30.6732,30.8485,393496.0
2022-07-28 10:00:00,33.43,33.47,33.27,33.3,510387.0,30.8485,30.8854,30.7008,30.7285,510387.0
2022-07-28 10:05:00,33.29,33.3,33.08,33.11,866520.0,30.7193,30.7285,30.5255,30.5532,866520.0
2022-07-28 10:10:00,33.11,33.19,33.08,33.08,451028.0,30.5532,30.627,30.5255,30.5255,451028.0
2022-07-28 10:15:00,33.08,33.14,33.05,33.07,333751.0,30.5255,30.5809,30.4978,30.5163,333751.0
2022-07-28 10:20:00,33.07,33.09,33.0,33.02,444526.0,30.5163,30.5347,30.4517,30.4701,444526.0
2022-07-28 10:25:00,33.02,33.04,32.89,32.95,505208.0,30.4701,30.4886,30.3502,30.4056,505208.0
2022-07-28 10:30:00,32.96,33.04,32.93,33.02,458934.0,30.4148,30.4886,30.3871,30.4701,458934.0
2022-07-28 10:35:00,33.02,33.1,33.02,33.05,237318.0,30.4701,30.544,30.4701,30.4978,237318.0
2022-07-28 10:40:00,33.04,33.14,33.03,33.14,243630.0,30.4886,30.5809,30.4794,30.5809,243630.0
2022-07-28 10:45:00,33.14,33.28,33.12,33.26,372290.0,30.5809,30.7101,30.5624,30.6916,372290.0
2022-07-28 10:50:00,33.25,33.29,33.21,33.23,265771.0,30.6824,30.7193,30.6455,30.6639,265771.0
2022-07-28 10:55:00,33.23,33.25,33.19,33.2,228769.0,30.6639,30.6824,30.627,30.6362,228769.0
2022-07-28 11:00:00,33.2,33.27,33.18,33.19,344710.0,30.6362,30.7008,30.6178,30.627,344710.0
2022-07-28 11:05:00,33.2,33.28,33.17,33.21,272688.0,30.6362,30.7101,30.6086,30.6455,272688.0
2022-07-28 11:10:00,33.21,33.25,33.16,33.25,205790.0,30.6455,30.6824,30.5993,30.6824,205790.0
2022-07-28 11:15:00,33.26,33.26,33.21,33.23,225320.0,30.6916,30.6916,30.6455,30.6639,225320.0
2022-07-28 11:20:00,33.23,33.29,33.19,33.28,264342.0,30.6639,30.7193,30.627,30.7101,264342.0
2022-07-28 11:25:00,33.29,33.34,33.26,33.32,279969.0,30.7193,30.7654,30.6916,30.747,279969.0
2022-07-28 11:30:00,33.32,33.34,33.26,33.3,253692.0,30.747,30.7654,30.6916,30.7285,253692.0
2022-07-28 11:35:00,33.31,33.39,33.3,33.36,198988.0,30.7378,30.8116,30.7285,30.7839,198988.0
2022-07-28 11:40:00,33.36,33.44,33.35,33.43,304537.0,30.7839,30.8577,30.7747,30.8485,304537.0
2022-07-28 11:45:00,33.43,33.44,33.38,33.41,180545.0,30.8485,30.8577,30.8023,30.83,180545.0
2022-07-28 11:50:00,33.42,33.45,33.35,33.35,268359.0,30.8393,30.8669,30.7747,30.7747,268359.0
2022-07-28 11:55:00,33.34,33.38,33.31,33.32,327047.0,30.7654,30.8023,30.7378,30.747,327047.0
2022-07-28 12:00:00,33.32,33.34,33.3,33.33,236134.0,30.747,30.7654,30.7285,30.7562,236134.0
2022-07-28 12:05:00,33.33,33.37,33.3,33.32,173910.0,30.7562,30.7931,30.7285,30.747,173910.0
2022-07-28 12:10:00,33.32,33.42,33.3,33.41,340263.0,30.747,30.8393,30.7285,30.83,340263.0
2022-07-28 12:15:00,33.41,33.41,33.32,33.33,183531.0,30.83,30.83,30.747,30.7562,183531.0
2022-07-28 12:20:00,33.33,33.34,33.29,33.32,249306.0,30.7562,30.7654,30.7193,30.747,249306.0
2022-07-28 12:25:00,33.32,33.32,33.25,33.29,321246.0,30.747,30.747,30.6824,30.7193,321246.0
2022-07-28 12:30:00,33.29,33.3,33.21,33.27,235239.0,30.7193,30.7285,30.6455,30.7008,235239.0
2022-07-28 12:35:00,33.27,33.3,33.26,33.27,143491.0,30.7008,30.7285,30.6916,30.7008,143491.0
2022-07-28 12:40:00,33.27,33.28,33.26,33.27,187377.0,30.7008,30.7101,30.6916,30.7008,187377.0
2022-07-28 12:45:00,33.27,33.29,33.24,33.25,114177.0,30.7008,30.7193,30.6732,30.6824,114177.0
2022-07-28 12:50:00,33.25,33.28,33.22,33.27,149942.0,30.6824,30.7101,30.6547,30.7008,149942.0
2022-07-28 12:55:00,33.27,33.34,33.26,33.32,219201.0,30.7008,30.7654,30.6916,30.747,219201.0
2022-07-28 13:00:00,33.32,33.33,33.27,33.3,207842.0,30.747,30.7562,30.7008,30.7285,207842.0
2022-07-28 13:05:00,33.29,33.32,33.28,33.32,99772.0,30.7193,30.747,30.7101,30.747,99772.0
2022-07-28 13:10:00,33.32,33.36,33.29,33.34,231306.0,30.747,30.7839,30.7193,30.7654,231306.0
2022-07-28 13:15:00,33.34,33.36,33.28,33.3,300721.0,30.7654,30.7839,30.7101,30.7285,300721.0
2022-07-28 13:20:00,33.3,33.39,33.3,33.38,226708.0,30.7285,30.8116,30.7285,30.8023,226708.0
2022-07-28 13:25:00,33.38,33.41,33.36,33.38,191158.0,30.8023,30.83,30.7839,30.8023,191158.0
2022-07-28 13:30:00,33.38,33.43,33.36,33.42,158253.0,30.8023,30.8485,30.7839,30.8393,158253.0
2022-07-28 13:35:00,33.42,33.45,33.4,33.41,387909.0,30.8393,30.8669,30.8208,30.83,387909.0
2022-07-28 13:40:00,33.41,33.46,33.39,33.4,228571.0,30.83,30.8762,30.8116,30.8208,228571.0
2022-07-28 13:45:00,33.41,33.44,33.39,33.44,194816.0,30.83,30.8577,30.8116,30.8577,194816.0
2022-07-28 13:50:00,33.43,33.44,33.41,33.42,159481.0,30.8485,30.8577,30.83,30.8393,159481.0
2022-07-28 13:55:00,33.41,33.48,33.41,33.45,254471.0,30.83,30.8946,30.83,30.8669,254471.0
2022-07-28 14:00:00,33.45,33.45,33.4,33.41,397457.0,30.8669,30.8669,30.8208,30.83,397457.0
2022-07-28 14:05:00,33.41,33.41,33.3,33.3,332146.0,30.83,30.83,30.7285,30.7285,332146.0
2022-07-28 14:10:00,33.3,33.31,33.27,33.29,408793.0,30.7285,30.7378,30.7008,30.7193,408793.0
2022-07-28 14:15:00,33.29,33.37,33.28,33.33,222107.0,30.7193,30.7931,30.7101,30.7562,222107.0
2022-07-28 14:20:00,33.33,33.34,33.31,33.34,182458.0,30.7562,30.7654,30.7378,30.7654,182458.0
2022-07-28 14:25:00,33.33,33.36,33.32,33.34,210594.0,30.7562,30.7839,30.747,30.7654,210594.0
2022-07-28 14:30:00,33.34,33.37,33.31,33.34,170996.0,30.7654,30.7931,30.7378,30.7654,170996.0
2022-07-28 14:35:00,33.34,33.35,33.31,33.32,187220.0,30.7654,30.7747,30.7378,30.747,187220.0
2022-07-28 14:40:00,33.32,33.35,33.31,33.34,166767.0,30.747,30.7747,30.7378,30.7654,166767.0
2022-07-28 14:45:00,33.34,33.34,33.3,33.33,216718.0,30.7654,30.7654,30.7285,30.7562,216718.0
2022-07-28 14:50:00,33.33,33.33,33.27,33.31,442904.0,30.7562,30.7562,30.7008,30.7378,442904.0
2022-07-28 14:55:00,33.32,33.32,33.29,33.31,194690.0,30.747,30.747,30.7193,30.7378,194690.0
2022-07-28 15:00:00,33.3,33.35,33.3,33.34,287847.0,30.7285,30.7747,30.7285,30.7654,287847.0
2022-07-28 15:05:00,33.35,33.37,33.3,33.34,290339.0,30.7747,30.7931,30.7285,30.7654,290339.0
2022-07-28 15:10:00,33.34,33.34,33.29,33.3,434592.0,30.7654,30.7654,30.7193,30.7285,434592.0
2022-07-28 15:15:00,33.3,33.3,33.25,33.26,449588.0,30.7285,30.7285,30.6824,30.6916,449588.0
2022-07-28 15:20:00,33.26,33.3,33.26,33.29,385858.0,30.6916,30.7285,30.6916,30.7193,385858.0
2022-07-28 15:25:00,33.29,33.33,33.28,33.33,266489.0,30.7193,30.7562,30.7101,30.7562,266489.0
2022-07-28 15:30:00,33.33,33.33,33.28,33.31,417525.0,30.7562,30.7562,30.7101,30.7378,417525.0
2022-07-28 15:35:00,33.31,33.33,33.25,33.26,381725.0,30.7378,30.7562,30.6824,30.6916,381725.0
2022-07-28 15:40:00,33.27,33.27,33.23,33.26,409337.0,30.7008,30.7008,30.6639,30.6916,409337.0
2022-07-28 15:45:00,33.26,33.27,33.22,33.26,638479.0,30.6916,30.7008,30.6547,30.6916,638479.0
2022-07-28 15:50:00,33.26,33.31,33.24,33.3,967239.0,30.6916,30.7378,30.6732,30.7285,967239.0
2022-07-28 15:55:00,33.29,33.35,33.24,33.29,3117598.0,30.7193,30.7747,30.6732,30.7193,3117598.0
2022-07-29 09:30:00,33.47,33.65,33.36,33.5,1644320.0,30.8854,31.0515,30.7839,30.9131,1644320.0
2022-07-29 09:35:00,33.5,33.54,33.36,33.4,815778.0,30.9131,30.95,30.7839,30.8208,815778.0
2022-07-29 09:40:00,33.4,33.52,33.35,33.36,1034566.0,30.8208,30.9315,30.7747,30.7839,1034566.0
2022-07-29 09:45:00,33.36,33.52,33.35,33.5,876724.0,30.7839,30.9315,30.7747,30.9131,876724.0
2022-07-29 09:50:00,33.5,33.73,33.48,33.67,813250.0,30.9131,31.1253,30.8946,31.07,813250.0
2022-07-29 09:55:00,33.68,33.77,33.65,33.73,814029.0,31.0792,31.1622,31.0515,31.1253,814029.0
2022-07-29 10:00:00,33.72,33.87,33.65,33.84,760054.0,31.1161,31.2545,31.0515,31.2268,760054.0
2022-07-29 10:05:00,33.84,33.94,33.76,33.8,666187.0,31.2268,31.3191,31.153,31.1899,666187.0
2022-07-29 10:10:00,33.79,33.87,33.72,33.76,883904.0,31.1807,31.2545,31.1161,31.153,883904.0
2022-07-29 10:15:00,33.76,33.79,33.72,33.75,342094.0,31.153,31.1807,31.1161,31.1438,342094.0
2022-07-29 10:20:00,33.75,33.78,33.71,33.75,351160.0,31.1438,31.1715,31.1069,31.1438,351160.0
2022-07-29 10:25:00,33.75,33.82,33.73,33.79,522224.0,31.1438,31.2084,31.1253,31.1807,522224.0
2022-07-29 10:30:00,33.78,33.79,33.7,33.71,361728.0,31.1715,31.1807,31.0976,31.1069,361728.0
2022-07-29 10:35:00,33.71,33.76,33.67,33.76,480489.0,31.1069,31.153,31.07,31.153,480489.0
2022-07-29 10:40:00,33.76,33.87,33.75,33.86,410289.0,31.153,31.2545,31.1438,31.2453,410289.0
2022-07-29 10:45:00,33.86,33.87,33.81,33.83,339512.0,31.2453,31.2545,31.1991,31.2176,339512.0
2022-07-29 10:50:00,33.83,33.89,33.82,33.88,276348.0,31.2176,31.273,31.2084,31.2637,276348.0
2022-07-29 10:55:00,33.87,33.94,33.85,33.85,462816.0,31.2545,31.3191,31.2361,31.2361,462816.0
2022-07-29 11:00:00,33.86,33.9,33.79,33.8,569779.0,31.2453,31.2822,31.1807,31.1899,569779.0
2022-07-29 11:05:00,33.8,33.86,33.79,33.85,278733.0,31.1899,31.2453,31.1807,31.2361,278733.0
2022-07-29 11:10:00,33.85,33.85,33.72,33.73,529977.0,31.2361,31.2361,31.1161,31.1253,529977.0
2022-07-29 11:15:00,33.73,33.75,33.66,33.69,552141.0,31.1253,31.1438,31.0607,31.0884,552141.0
2022-07-29 11:20:00,33.7,33.73,33.64,33.64,388065.0,31.0976,31.1253,31.0423,31.0423,388065.0
2022-07-29 11:25:00,33.64,33.66,33.55,33.57,795253.0,31.0423,31.0607,30.9592,30.9777,795253.0
2022-07-29 11:30:00,33.57,33.63,33.57,33.61,290145.0,30.9777,31.033,30.9777,31.0146,290145.0
2022-07-29 11:35:00,33.61,33.68,33.61,33.68,284923.0,31.0146,31.0792,31.0146,31.0792,284923.0
2022-07-29 11:40:00,33.67,33.72,33.67,33.71,298229.0,31.07,31.1161,31.07,31.1069,298229.0
2022-07-29 11:45:00,33.72,33.73,33.67,33.68,399484.0,31.1161,31.1253,31.07,31.0792,399484.0
2022-07-29 11:50:00,33.67,33.69,33.65,33.68,227138.0,31.07,31.0884,31.0515,31.0792,227138.0
2022-07-29 11:55:00,33.67,33.7,33.64,33.65,203858.0,31.07,31.0976,31.0423,31.0515,203858.0
2022-07-29 12:00:00,33.65,33.68,33.63,33.65,336267.0,31.0515,31.0792,31.033,31.0515,336267.0
2022-07-29 12:05:00,33.65,33.65,33.56,33.58,255864.0,31.0515,31.0515,30.9684,30.9869,255864.0
2022-07-29 12:10:00,33.58,33.65,33.57,33.61,320330.0,30.9869,31.0515,30.9777,31.0146,320330.0
2022-07-29 12:15:00,33.6,33.66,33.6,33.64,356630.0,31.0054,31.0607,31.0054,31.0423,356630.0
2022-07-29 12:20:00,33.65,33.69,33.63,33.66,303447.0,31.0515,31.0884,31.033,31.0607,303447.0
2022-07-29 12:25:00,33.66,33.69,33.64,33.68,212179.0,31.0607,31.0884,31.0423,31.0792,212179.0
2022-07-29 12:30:00,33.69,33.71,33.68,33.69,165500.0,31.0884,31.1069,31.0792,31.0884,165500.0
2022-07-29 12:35:00,33.7,33.74,33.69,33.7,313490.0,31.0976,31.1345,31.0884,31.0976,313490.0
2022-07-29 12:40:00,33.69,33.72,33.69,33.71,217975.0,31.0884,31.1161,31.0884,31.1069,217975.0
2022-07-29 12:45:00,33.7,33.75,33.69,33.73,390168.0,31.0976,31.1438,31.0884,31.1253,390168.0
2022-07-29 12:50:00,33.73,33.74,33.7,33.73,437956.0,31.1253,31.1345,31.0976,31.1253,437956.0
2022-07-29 12:55:00,33.74,33.76,33.7,33.7,495774.0,31.1345,31.153,31.0976,31.0976,495774.0
2022-07-29 13:00:00,33.7,33.73,33.7,33.71,366940.0,31.0976,31.1253,31.0976,31.1069,366940.0
2022-07-29 13:05:00,33.71,33.75,33.69,33.73,378416.0,31.1069,31.1438,31.0884,31.1253,378416.0
2022-07-29 13:10:00,33.73,33.73,33.69,33.7,223807.0,31.1253,31.1253,31.0884,31.0976,223807.0
2022-07-29 13:15:00,33.7,33.72,33.68,33.7,253318.0,31.0976,31.1161,31.0792,31.0976,253318.0
2022-07-29 13:20:00,33.7,33.71,33.67,33.68,341881.0,31.0976,31.1069,31.07,31.0792,341881.0
2022-07-29 13:25:00,33.68,33.73,33.66,33.67,262738.0,31.0792,31.1253,31.0607,31.07,262738.0
2022-07-29 13:30:00,33.67,33.7,33.66,33.66,188816.0,31.07,31.0976,31.0607,31.0607,188816.0
2022-07-29 13:35:00,33.66,33.7,33.66,33.69,205167.0,31.0607,31.0976,31.0607,31.0884,205167.0
2022-07-29 13:40:00,33.7,33.7,33.67,33.68,184898.0,31.0976,31.0976,31.07,31.0792,184898.0
2022-07-29 13:45:00,33.68,33.7,33.66,33.68,213349.0,31.0792,31.0976,31.0607,31.0792,213349.0
2022-07-29 13:50:00,33.68,33.7,33.67,33.69,194910.0,31.0792,31.0976,31.07,31.0884,194910.0
2022-07-29 13:55:00,33.69,33.7,33.64,33.65,325731.0,31.0884,31.0976,31.0423,31.0515,325731.0
2022-07-29 14:00:00,33.65,33.68,33.63,33.68,212474.0,31.0515,31.0792,31.033,31.0792,212474.0
2022-07-29 14:05:00,33.68,33.71,33.67,33.7,408327.0,31.0792,31.1069,31.07,31.0976,408327.0
2022-07-29 14:10:00,33.7,33.72,33.67,33.72,322182.0,31.0976,31.1161,31.07,31.1161,322182.0
2022-07-29 14:15:00,33.71,33.79,33.7,33.79,341884.0,31.1069,31.1807,31.0976,31.1807,341884.0
2022-07-29 14:20:00,33.78,33.8,33.76,33.8,238190.0,31.1715,31.1899,31.153,31.1899,238190.0
2022-07-29 14:25:00,33.8,33.81,33.76,33.8,462649.0,31.1899,31.1991,31.153,31.1899,462649.0
2022-07-29 14:30:00,33.8,33.82,33.77,33.8,396594.0,31.1899,31.2084,31.1622,31.1899,396594.0
2022-07-29 14:35:00,33.8,33.84,33.79,33.82,238907.0,31.1899,31.2268,31.1807,31.2084,238907.0
2022-07-29 14:40:00,33.82,33.84,33.8,33.8,963630.0,31.2084,31.2268,31.1899,31.1899,963630.0
2022-07-29 14:45:00,33.8,33.81,33.76,33.77,584900.0,31.1899,31.1991,31.153,31.1622,584900.0
2022-07-29 14:50:00,33.77,33.78,33.74,33.77,554474.0,31.1622,31.1715,31.1345,31.1622,554474.0
2022-07-29 14:55:00,33.76,33.81,33.75,33.8,386255.0,31.153,31.1991,31.1438,31.1899,386255.0
2022-07-29 15:00:00,33.8,33.84,33.79,33.83,177056.0,31.1899,31.2268,31.1807,31.2176,177056.0
2022-07-29 15:05:00,33.83,33.83,33.79,33.8,431645.0,31.2176,31.2176,31.1807,31.1899,431645.0
2022-07-29 15:10:00,33.81,33.84,33.8,33.83,345916.0,31.1991,31.2268,31.1899,31.2176,345916.0
2022-07-29 15:15:00,33.83,33.86,33.82,33.86,538510.0,31.2176,31.2453,31.2084,31.2453,538510.0
2022-07-29 15:20:00,33.85,33.86,33.83,33.86,288310.0,31.2361,31.2453,31.2176,31.2453,288310.0
2022-07-29 15:25:00,33.86,33.9,33.85,33.89,398916.0,31.2453,31.2822,31.2361,31.273,398916.0
2022-07-29 15:30:00,33.9,33.9,33.84,33.89,366440.0,31.2822,31.2822,31.2268,31.273,366440.0
2022-07-29 15:35:00,33.89,33.9,33.85,33.88,488905.0,31.273,31.2822,31.2361,31.2637,488905.0
2022-07-29 15:40:00,33.88,33.88,33.85,33.86,645214.0,31.2637,31.2637,31.2361,31.2453,645214.0
2022-07-29 15:45:00,33.85,33.88,33.82,33.88,905290.0,31.2361,31.2637,31.2084,31.2637,905290.0
2022-07-29 15:50:00,33.88,33.9,33.83,33.84,1396071.0,31.2637,31.2822,31.2176,31.2268,1396071.0
2022-07-29 15:55:00,33.84,33.85,33.77,33.8,2951990.0,31.2268,31.2361,31.1622,31.1899,2951990.0
2022-08-01 09:30:00,33.62,33.62,33.24,33.33,948967.0,31.0238,31.0238,30.6732,30.7562,948967.0
2022-08-01 09:35:00,33.33,33.4,33.22,33.33,526189.0,30.7562,30.8208,30.6547,30.7562,526189.0
2022-08-01 09:40:00,33.34,33.48,33.26,33.43,578969.0,30.7654,30.8946,30.6916,30.8485,578969.0
2022-08-01 09:45:00,33.44,33.51,33.39,33.49,689335.0,30.8577,30.9223,30.8116,30.9039,689335.0
2022-08-01 09:50:00,33.49,33.61,33.49,33.58,370543.0,30.9039,31.0146,30.9039,30.9869,370543.0
2022-08-01 09:55:00,33.58,33.73,33.57,33.71,498284.0,30.9869,31.1253,30.9777,31.1069,498284.0
2022-08-01 10:00:00,33.71,33.78,33.65,33.78,452939.0,31.1069,31.1715,31.0515,31.1715,452939.0
2022-08-01 10:05:00,33.78,33.89,33.77,33.82,377882.0,31.1715,31.273,31.1622,31.2084,377882.0
2022-08-01 10:10:00,33.82,33.87,33.79,33.84,432577.0,31.2084,31.2545,31.1807,31.2268,432577.0
2022-08-01 10:15:00,33.84,33.88,33.66,33.66,583160.0,31.2268,31.2637,31.0607,31.0607,583160.0
2022-08-01 10:20:00,33.67,33.68,33.6,33.64,390594.0,31.07,31.0792,31.0054,31.0423,390594.0
2022-08-01 10:25:00,33.65,33.65,33.56,33.59,402283.0,31.0515,31.0515,30.9684,30.9961,402283.0
2022-08-01 10:30:00,33.59,33.66,33.59,33.64,387640.0,30.9961,31.0607,30.9961,31.0423,387640.0
2022-08-01 10:35:00,33.64,33.66,33.54,33.58,321367.0,31.0423,31.0607,30.95,30.9869,321367.0
2022-08-01 10:40:00,33.59,33.66,33.56,33.62,203651.0,30.9961,31.0607,30.9684,31.0238,203651.0
2022-08-01 10:45:00,33.63,33.69,33.59,33.68,218768.0,31.033,31.0884,30.9961,31.0792,218768.0
2022-08-01 10:50:00,33.68,33.78,33.67,33.77,264356.0,31.0792,31.1715,31.07,31.1622,264356.0
2022-08-01 10:55:00,33.76,33.77,33.71,33.75,373981.0,31.153,31.1622,31.1069,31.1438,373981.0
2022-08-01 11:00:00,33.75,33.8,33.72,33.73,233316.0,31.1438,31.1899,31.1161,31.1253,233316.0
2022-08-01 11:05:00,33.73,33.74,33.7,33.72,117283.0,31.1253,31.1345,31.0976,31.1161,117283.0
2022-08-01 11:10:00,33.72,33.73,33.67,33.69,186682.0,31.1161,31.1253,31.07,31.0884,186682.0
2022-08-01 11:15:00,33.68,33.68,33.56,33.58,313175.0,31.0792,31.0792,30.9684,30.9869,313175.0
2022-08-01 11:20:00,33.57,33.67,33.56,33.65,251393.0,30.9777,31.07,30.9684,31.0515,251393.0
2022-08-01 11:25:00,33.65,33.7,33.63,33.68,184272.0,31.0515,31.0976,31.033,31.0792,184272.0
2022-08-01 11:30:00,33.68,33.7,33.62,33.64,528148.0,31.0792,31.0976,31.0238,31.0423,528148.0
2022-08-01 11:35:00,33.65,33.65,33.55,33.57,287383.0,31.0515,31.0515,30.9592,30.9777,287383.0
2022-08-01 11:40:00,33.56,33.61,33.56,33.61,143512.0,30.9684,31.0146,30.9684,31.0146,143512.0
2022-08-01 11:45:00,33.6,33.64,33.59,33.63,149833.0,31.0054,31.0423,30.9961,31.033,149833.0
2022-08-01 11:50:00,33.62,33.63,33.57,33.57,174453.0,31.0238,31.033,30.9777,30.9777,174453.0
2022-08-01 11:55:00,33.58,33.58,33.55,33.55,223467.0,30.9869,30.9869,30.9592,30.9592,223467.0
2022-08-01 12:00:00,33.55,33.59,33.52,33.56,374610.0,30.9592,30.9961,30.9315,30.9684,374610.0
2022-08-01 12:05:00,33.57,33.58,33.5,33.51,207385.0,30.9777,30.9869,30.9131,30.9223,207385.0
2022-08-01 12:10:00,33.5,33.52,33.45,33.48,229834.0,30.9131,30.9315,30.8669,30.8946,229834.0
2022-08-01 12:15:00,33.48,33.5,33.46,33.5,98229.0,30.8946,30.9131,30.8762,30.9131,98229.0
2022-08-01 12:20:00,33.5,33.58,33.49,33.56,377178.0,30.9131,30.9869,30.9039,30.9684,377178.0
2022-08-01 12:25:00,33.55,33.61,33.55,33.6,138500.0,30.9592,31.0146,30.9592,31.0054,138500.0
2022-08-01 12:30:00,33.59,33.61,33.57,33.61,349152.0,30.9961,31.0146,30.9777,31.0146,349152.0
2022-08-01 12:35:00,33.61,33.64,33.59,33.62,286183.0,31.0146,31.0423,30.9961,31.0238,286183.0
2022-08-01 12:40:00,33.62,33.65,33.6,33.64,323399.0,31.0238,31.0515,31.0054,31.0423,323399.0
2022-08-01 12:45:00,33.64,33.7,33.64,33.65,249159.0,31.0423,31.0976,31.0423,31.0515,249159.0
2022-08-01 12:50:00,33.65,33.65,33.62,33.63,332949.0,31.0515,31.0515,31.0238,31.033,332949.0
2022-08-01 12:55:00,33.62,33.65,33.58,33.65,239753.0,31.0238,31.0515,30.9869,31.0515,239753.0
2022-08-01 13:00:00,33.65,33.65,33.54,33.55,160492.0,31.0515,31.0515,30.95,30.9592,160492.0
2022-08-01 13:05:00,33.55,33.6,33.54,33.59,344732.0,30.9592,31.0054,30.95,30.9961,344732.0
2022-08-01 13:10:00,33.59,33.63,33.57,33.63,161893.0,30.9961,31.033,30.9777,31.033,161893.0
2022-08-01 13:15:00,33.63,33.63,33.52,33.52,263974.0,31.033,31.033,30.9315,30.9315,263974.0
2022-08-01 13:20:00,33.52,33.55,33.49,33.52,274843.0,30.9315,30.9592,30.9039,30.9315,274843.0
2022-08-01 13:25:00,33.52,33.54,33.47,33.48,170819.0,30.9315,30.95,30.8854,30.8946,170819.0
2022-08-01 13:30:00,33.48,33.49,33.41,33.43,155510.0,30.8946,30.9039,30.83,30.8485,155510.0
2022-08-01 13:35:00,33.42,33.45,33.41,33.41,222469.0,30.8393,30.8669,30.83,30.83,222469.0
2022-08-01 13:40:00,33.41,33.42,33.38,33.4,274028.0,30.83,30.8393,30.8023,30.8208,274028.0
2022-08-01 13:45:00,33.4,33.4,33.33,33.38,354324.0,30.8208,30.8208,30.7562,30.8023,354324.0
2022-08-01 13:50:00,33.38,33.4,33.34,33.39,240424.0,30.8023,30.8208,30.7654,30.8116,240424.0
2022-08-01 13:55:00,33.39,33.44,33.37,33.43,330012.0,30.8116,30.8577,30.7931,30.8485,330012.0
2022-08-01 14:00:00,33.42,33.5,33.4,33.48,452680.0,30.8393,30.9131,30.8208,30.8946,452680.0
2022-08-01 14:05:00,33.48,33.52,33.46,33.52,131881.0,30.8946,30.9315,30.8762,30.9315,131881.0
2022-08-01 14:10:00,33.51,33.56,33.49,33.55,160820.0,30.9223,30.9684,30.9039,30.9592,160820.0
2022-08-01 14:15:00,33.55,33.57,33.5,33.52,185258.0,30.9592,30.9777,30.9131,30.9315,185258.0
2022-08-01 14:20:00,33.51,33.56,33.5,33.54,174576.0,30.9223,30.9684,30.9131,30.95,174576.0
2022-08-01 14:25:00,33.54,33.55,33.5,33.54,116340.0,30.95,30.9592,30.9131,30.95,116340.0
2022-08-01 14:30:00,33.54,33.57,33.53,33.55,185701.0,30.95,30.9777,30.9408,30.9592,185701.0
2022-08-01 14:35:00,33.55,33.58,33.54,33.55,218485.0,30.9592,30.9869,30.95,30.9592,218485.0
2022-08-01 14:40:00,33.55,33.57,33.52,33.55,237806.0,30.9592,30.9777,30.9315,30.9592,237806.0
2022-08-01 14:45:00,33.55,33.58,33.53,33.55,201013.0,30.9592,30.9869,30.9408,30.9592,201013.0
2022-08-01 14:50:00,33.55,33.61,33.54,33.61,257228.0,30.9592,31.0146,30.95,31.0146,257228.0
2022-08-01 14:55:00,33.61,33.71,33.6,33.69,330815.0,31.0146,31.1069,31.0054,31.0884,330815.0
2022-08-01 15:00:00,33.69,33.72,33.67,33.7,451319.0,31.0884,31.1161,31.07,31.0976,451319.0
2022-08-01 15:05:00,33.7,33.76,33.69,33.73,291633.0,31.0976,31.153,31.0884,31.1253,291633.0
2022-08-01 15:10:00,33.73,33.74,33.7,33.73,264591.0,31.1253,31.1345,31.0976,31.1253,264591.0
2022-08-01 15:15:00,33.73,33.74,33.7,33.73,202804.0,31.1253,31.1345,31.0976,31.1253,202804.0
2022-08-01 15:20:00,33.73,33.73,33.65,33.67,222239.0,31.1253,31.1253,31.0515,31.07,222239.0
2022-08-01 15:25:00,33.66,33.7,33.65,33.7,185066.0,31.0607,31.0976,31.0515,31.0976,185066.0
2022-08-01 15:30:00,33.7,33.72,33.67,33.7,219609.0,31.0976,31.1161,31.07,31.0976,219609.0
2022-08-01 15:35:00,33.7,33.71,33.68,33.7,189490.0,31.0976,31.1069,31.0792,31.0976,189490.0
2022-08-01 15:40:00,33.7,33.75,33.69,33.73,570815.0,31.0976,31.1438,31.0884,31.1253,570815.0
2022-08-01 15:45:00,33.73,33.78,33.71,33.76,793372.0,31.1253,31.1715,31.1069,31.153,793372.0
2022-08-01 15:50:00,33.76,33.82,33.74,33.8,1205995.0,31.153,31.2084,31.1345,31.1899,1205995.0
2022-08-01 15:55:00,33.8,33.81,33.71,33.72,1664537.0,31.1899,31.1991,31.1069,31.1161,1664537.0
2022-08-02 09:30:00,33.6,33.64,33.26,33.31,1006675.0,31.0054,31.0423,30.6916,30.7378,1006675.0
2022-08-02 09:35:00,33.31,33.38,33.17,33.28,676508.0,30.7378,30.8023,30.6086,30.7101,676508.0
2022-08-02 09:40:00,33.29,33.35,33.24,33.29,457440.0,30.7193,30.7747,30.6732,30.7193,457440.0
2022-08-02 09:45:00,33.29,33.43,33.24,33.35,645261.0,30.7193,30.8485,30.6732,30.7747,645261.0
2022-08-02 09:50:00,33.34,33.41,33.29,33.34,570640.0,30.7654,30.83,30.7193,30.7654,570640.0
2022-08-02 09:55:00,33.33,33.45,33.3,33.41,523788.0,30.7562,30.8669,30.7285,30.83,523788.0
2022-08-02 10:00:00,33.41,33.5,33.37,33.44,668905.0,30.83,30.9131,30.7931,30.8577,668905.0
2022-08-02 10:05:00,33.44,33.46,33.36,33.37,383824.0,30.8577,30.8762,30.7839,30.7931,383824.0
2022-08-02 10:10:00,33.37,33.41,33.3,33.34,537911.0,30.7931,30.83,30.7285,30.7654,537911.0
2022-08-02 10:15:00,33.34,33.4,33.32,33.4,284646.0,30.7654,30.8208,30.747,30.8208,284646.0
2022-08-02 10:20:00,33.4,33.46,33.37,33.39,248228.0,30.8208,30.8762,30.7931,30.8116,248228.0
2022-08-02 10:25:00,33.38,33.48,33.37,33.48,168350.0,30.8023,30.8946,30.7931,30.8946,168350.0
2022-08-02 10:30:00,33.48,33.5,33.43,33.48,280999.0,30.8946,30.9131,30.8485,30.8946,280999.0
2022-08-02 10:35:00,33.48,33.53,33.44,33.5,230776.0,30.8946,30.9408,30.8577,30.9131,230776.0
2022-08-02 10:40:00,33.5,33.56,33.48,33.52,278144.0,30.9131,30.9684,30.8946,30.9315,278144.0
2022-08-02 10:45:00,33.52,33.54,33.47,33.52,195670.0,30.9315,30.95,30.8854,30.9315,195670.0
2022-08-02 10:50:00,33.52,33.62,33.48,33.59,408423.0,30.9315,31.0238,30.8946,30.9961,408423.0
2022-08-02 10:55:00,33.59,33.6,33.49,33.5,219948.0,30.9961,31.0054,30.9039,30.9131,219948.0
2022-08-02 11:00:00,33.5,33.55,33.49,33.55,501998.0,30.9131,30.9592,30.9039,30.9592,501998.0
2022-08-02 11:05:00,33.55,33.57,33.54,33.56,469255.0,30.9592,30.9777,30.95,30.9684,469255.0
2022-08-02 11:10:00,33.57,33.58,33.54,33.55,141340.0,30.9777,30.9869,30.95,30.9592,141340.0
2022-08-02 11:15:00,33.55,33.62,33.55,33.58,324120.0,30.9592,31.0238,30.9592,30.9869,324120.0
2022-08-02 11:20:00,33.59,33.6,33.55,33.58,175897.0,30.9961,31.0054,30.9592,30.9869,175897.0
2022-08-02 11:25:00,33.58,33.67,33.57,33.66,206806.0,30.9869,31.07,30.9777,31.0607,206806.0
2022-08-02 11:30:00,33.65,33.66,33.58,33.62,208777.0,31.0515,31.0607,30.9869,31.0238,208777.0
2022-08-02 11:35:00,33.61,33.66,33.61,33.64,199897.0,31.0146,31.0607,31.0146,31.0423,199897.0
2022-08-02 11:40:00,33.63,33.7,33.61,33.69,145819.0,31.033,31.0976,31.0146,31.0884,145819.0
2022-08-02 11:45:00,33.69,33.7,33.66,33.69,194839.0,31.0884,31.0976,31.0607,31.0884,194839.0
2022-08-02 11:50:00,33.69,33.72,33.65,33.7,141293.0,31.0884,31.1161,31.0515,31.0976,141293.0
2022-08-02 11:55:00,33.69,33.7,33.57,33.58,234990.0,31.0884,31.0976,30.9777,30.9869,234990.0
2022-08-02 12:00:00,33.58,33.64,33.55,33.64,422452.0,30.9869,31.0423,30.9592,31.0423,422452.0
2022-08-02 12:05:00,33.64,33.66,33.61,33.63,167737.0,31.0423,31.0607,31.0146,31.033,167737.0
2022-08-02 12:10:00,33.63,33.68,33.62,33.66,126854.0,31.033,31.0792,31.0238,31.0607,126854.0
2022-08-02 12:15:00,33.66,33.69,33.61,33.63,228155.0,31.0607,31.0884,31.0146,31.033,228155.0
2022-08-02 12:20:00,33.63,33.68,33.62,33.68,203672.0,31.033,31.0792,31.0238,31.0792,203672.0
2022-08-02 12:25:00,33.67,33.69,33.65,33.69,243809.0,31.07,31.0884,31.0515,31.0884,243809.0
2022-08-02 12:30:00,33.69,33.71,33.66,33.69,257291.0,31.0884,31.1069,31.0607,31.0884,257291.0
2022-08-02 12:35:00,33.69,33.71,33.65,33.7,170957.0,31.0884,31.1069,31.0515,31.0976,170957.0
2022-08-02 12:40:00,33.69,33.71,33.66,33.68,149430.0,31.0884,31.1069,31.0607,31.0792,149430.0
2022-08-02 12:45:00,33.68,33.68,33.64,33.66,215779.0,31.0792,31.0792,31.0423,31.0607,215779.0
2022-08-02 12:50:00,33.66,33.69,33.63,33.66,314575.0,31.0607,31.0884,31.033,31.0607,314575.0
2022-08-02 12:55:00,33.67,33.69,33.62,33.65,139196.0,31.07,31.0884,31.0238,31.0515,139196.0
2022-08-02 13:00:00,33.64,33.7,33.62,33.69,518562.0,31.0423,31.0976,31.0238,31.0884,518562.0
2022-08-02 13:05:00,33.69,33.7,33.64,33.67,272443.0,31.0884,31.0976,31.0423,31.07,272443.0
2022-08-02 13:10:00,33.67,33.68,33.63,33.64,189705.0,31.07,31.0792,31.033,31.0423,189705.0
2022-08-02 13:15:00,33.64,33.64,33.61,33.64,153188.0,31.0423,31.0423,31.0146,31.0423,153188.0
2022-08-02 13:20:00,33.63,33.66,33.63,33.64,248358.0,31.033,31.0607,31.033,31.0423,248358.0
2022-08-02 13:25:00,33.64,33.64,33.54,33.56,363825.0,31.0423,31.0423,30.95,30.9684,363825.0
2022-08-02 13:30:00,33.55,33.56,33.44,33.45,446962.0,30.9592,30.9684,30.8577,30.8669,446962.0
2022-08-02 13:35:00,33.45,33.47,33.42,33.45,261873.0,30.8669,30.8854,30.8393,30.8669,261873.0
2022-08-02 13:40:00,33.45,33.49,33.43,33.48,242395.0,30.8669,30.9039,30.8485,30.8946,242395.0
2022-08-02 13:45:00,33.48,33.49,33.42,33.44,152995.0,30.8946,30.9039,30.8393,30.8577,152995.0
2022-08-02 13:50:00,33.44,33.48,33.41,33.48,210951.0,30.8577,30.8946,30.83,30.8946,210951.0
2022-08-02 13:55:00,33.48,33.49,33.4,33.41,298446.0,30.8946,30.9039,30.8208,30.83,298446.0
2022-08-02 14:00:00,33.41,33.41,33.32,33.33,659309.0,30.83,30.83,30.747,30.7562,659309.0
2022-08-02 14:05:00,33.33,33.39,33.3,33.39,399597.0,30.7562,30.8116,30.7285,30.8116,399597.0
2022-08-02 14:10:00,33.38,33.41,33.32,33.32,310946.0,30.8023,30.83,30.747,30.747,310946.0
2022-08-02 14:15:00,33.33,33.33,33.27,33.27,431884.0,30.7562,30.7562,30.7008,30.7008,431884.0
2022-08-02 14:20:00,33.27,33.34,33.26,33.32,441995.0,30.7008,30.7654,30.6916,30.747,441995.0
2022-08-02 14:25:00,33.31,33.38,33.31,33.37,328005.0,30.7378,30.8023,30.7378,30.7931,328005.0
2022-08-02 14:30:00,33.37,33.38,33.34,33.36,337016.0,30.7931,30.8023,30.7654,30.7839,337016.0
2022-08-02 14:35:00,33.36,33.36,33.3,33.32,419843.0,30.7839,30.7839,30.7285,30.747,419843.0
2022-08-02 14:40:00,33.33,33.38,33.32,33.37,242720.0,30.7562,30.8023,30.747,30.7931,242720.0
2022-08-02 14:45:00,33.37,33.37,33.29,33.35,329612.0,30.7931,30.7931,30.7193,30.7747,329612.0
2022-08-02 14:50:00,33.36,33.38,33.29,33.31,202234.0,30.7839,30.8023,30.7193,30.7378,202234.0
2022-08-02 14:55:00,33.3,33.31,33.25,33.29,330385.0,30.7285,30.7378,30.6824,30.7193,330385.0
2022-08-02 15:00:00,33.29,33.3,33.25,33.26,307670.0,30.7193,30.7285,30.6824,30.6916,307670.0
2022-08-02 15:05:00,33.26,33.27,33.23,33.24,343716.0,30.6916,30.7008,30.6639,30.6732,343716.0
2022-08-02 15:10:00,33.25,33.25,33.2,33.25,485246.0,30.6824,30.6824,30.6362,30.6824,485246.0
2022-08-02 15:15:00,33.25,33.26,33.18,33.2,470829.0,30.6824,30.6916,30.6178,30.6362,470829.0
2022-08-02 15:20:00,33.2,33.21,33.17,33.19,319719.0,30.6362,30.6455,30.6086,30.627,319719.0
2022-08-02 15:25:00,33.2,33.31,33.19,33.3,461341.0,30.6362,30.7378,30.627,30.7285,461341.0
2022-08-02 15:30:00,33.29,33.31,33.23,33.26,399490.0,30.7193,30.7378,30.6639,30.6916,399490.0
2022-08-02 15:35:00,33.27,33.3,33.22,33.23,512285.0,30.7008,30.7285,30.6547,30.6639,512285.0
2022-08-02 15:40:00,33.23,33.24,33.2,33.23,451793.0,30.6639,30.6732,30.6362,30.6639,451793.0
2022-08-02 15:45:00,33.23,33.24,33.14,33.15,886618.0,30.6639,30.6732,30.5809,30.5901,886618.0
2022-08-02 15:50:00,33.15,33.2,33.07,33.08,1234947.0,30.5901,30.6362,30.5163,30.5255,1234947.0
2022-08-02 15:55:00,33.07,33.08,33.0,33.05,2725577.0,30.5163,30.5255,30.4517,30.4978,2725577.0
2022-08-03 09:30:00,33.42,33.44,33.22,33.27,792492.0,30.8393,30.8577,30.6547,30.7008,792492.0
2022-08-03 09:35:00,33.26,33.44,33.25,33.36,502779.0,30.6916,30.8577,30.6824,30.7839,502779.0
2022-08-03 09:40:00,33.36,33.38,33.3,33.37,470862.0,30.7839,30.8023,30.7285,30.7931,470862.0
2022-08-03 09:45:00,33.38,33.45,33.34,33.34,302305.0,30.8023,30.8669,30.7654,30.7654,302305.0
2022-08-03 09:50:00,33.35,33.36,33.28,33.28,332977.0,30.7747,30.7839,30.7101,30.7101,332977.0
2022-08-03 09:55:00,33.29,33.3,33.22,33.26,232502.0,30.7193,30.7285,30.6547,30.6916,232502.0
2022-08-03 10:00:00,33.26,33.3,33.16,33.28,467719.0,30.6916,30.7285,30.5993,30.7101,467719.0
2022-08-03 10:05:00,33.28,33.32,33.25,33.3,272312.0,30.7101,30.747,30.6824,30.7285,272312.0
2022-08-03 10:10:00,33.3,33.37,33.29,33.3,333398.0,30.7285,30.7931,30.7193,30.7285,333398.0
2022-08-03 10:15:00,33.3,33.32,33.16,33.2,376837.0,30.7285,30.747,30.5993,30.6362,376837.0
2022-08-03 10:20:00,33.2,33.24,33.18,33.22,386413.0,30.6362,30.6732,30.6178,30.6547,386413.0
2022-08-03 10:25:00,33.23,33.44,33.23,33.43,501529.0,30.6639,30.8577,30.6639,30.8485,501529.0
2022-08-03 10:30:00,33.43,33.49,33.38,33.38,419850.0,30.8485,30.9039,30.8023,30.8023,419850.0
2022-08-03 10:35:00,33.39,33.39,33.31,33.32,201024.0,30.8116,30.8116,30.7378,30.747,201024.0
2022-08-03 10:40:00,33.33,33.34,33.27,33.31,355461.0,30.7562,30.7654,30.7008,30.7378,355461.0
2022-08-03 10:45:00,33.3,33.36,33.3,33.33,162357.0,30.7285,30.7839,30.7285,30.7562,162357.0
2022-08-03 10:50:00,33.34,33.35,33.29,33.3,156562.0,30.7654,30.7747,30.7193,30.7285,156562.0
2022-08-03 10:55:00,33.3,33.35,33.29,33.32,226722.0,30.7285,30.7747,30.7193,30.747,226722.0
2022-08-03 11:00:00,33.32,33.4,33.32,33.34,350492.0,30.747,30.8208,30.747,30.7654,350492.0
2022-08-03 11:05:00,33.34,33.39,33.32,33.39,185601.0,30.7654,30.8116,30.747,30.8116,185601.0
2022-08-03 11:10:00,33.39,33.43,33.35,33.38,197093.0,30.8116,30.8485,30.7747,30.8023,197093.0
2022-08-03 11:15:00,33.37,33.41,33.3,33.3,269036.0,30.7931,30.83,30.7285,30.7285,269036.0
2022-08-03 11:20:00,33.3,33.35,33.3,33.32,320372.0,30.7285,30.7747,30.7285,30.747,320372.0
2022-08-03 11:25:00,33.31,33.37,33.31,33.35,405286.0,30.7378,30.7931,30.7378,30.7747,405286.0
2022-08-03 11:30:00,33.35,33.37,33.31,33.33,159761.0,30.7747,30.7931,30.7378,30.7562,159761.0
2022-08-03 11:35:00,33.32,33.36,33.3,33.34,166710.0,30.747,30.7839,30.7285,30.7654,166710.0
2022-08-03 11:40:00,33.35,33.4,33.35,33.38,174090.0,30.7747,30.8208,30.7747,30.8023,174090.0
2022-08-03 11:45:00,33.38,33.44,33.37,33.39,358595.0,30.8023,30.8577,30.7931,30.8116,358595.0
2022-08-03 11:50:00,33.4,33.4,33.35,33.38,123517.0,30.8208,30.8208,30.7747,30.8023,123517.0
2022-08-03 11:55:00,33.39,33.46,33.38,33.41,223931.0,30.8116,30.8762,30.8023,30.83,223931.0
2022-08-03 12:00:00,33.41,33.44,33.4,33.43,157940.0,30.83,30.8577,30.8208,30.8485,157940.0
2022-08-03 12:05:00,33.43,33.43,33.37,33.38,234827.0,30.8485,30.8485,30.7931,30.8023,234827.0
2022-08-03 12:10:00,33.39,33.4,33.35,33.37,190266.0,30.8116,30.8208,30.7747,30.7931,190266.0
2022-08-03 12:15:00,33.37,33.37,33.32,33.33,158831.0,30.7931,30.7931,30.747,30.7562,158831.0
2022-08-03 12:20:00,33.33,33.38,33.32,33.38,242715.0,30.7562,30.8023,30.747,30.8023,242715.0
2022-08-03 12:25:00,33.38,33.38,33.33,33.34,148491.0,30.8023,30.8023,30.7562,30.7654,148491.0
2022-08-03 12:30:00,33.34,33.4,33.33,33.39,268560.0,30.7654,30.8208,30.7562,30.8116,268560.0
2022-08-03 12:35:00,33.4,33.45,33.39,33.43,221919.0,30.8208,30.8669,30.8116,30.8485,221919.0
2022-08-03 12:40:00,33.43,33.46,33.42,33.44,223151.0,30.8485,30.8762,30.8393,30.8577,223151.0
2022-08-03 12:45:00,33.44,33.51,33.44,33.47,384021.0,30.8577,30.9223,30.8577,30.8854,384021.0
2022-08-03 12:50:00,33.47,33.47,33.45,33.45,229333.0,30.8854,30.8854,30.8669,30.8669,229333.0
2022-08-03 12:55:00,33.45,33.46,33.42,33.44,302585.0,30.8669,30.8762,30.8393,30.8577,302585.0
2022-08-03 13:00:00,33.43,33.49,33.43,33.48,256851.0,30.8485,30.9039,30.8485,30.8946,256851.0
2022-08-03 13:05:00,33.48,33.51,33.48,33.49,176139.0,30.8946,30.9223,30.8946,30.9039,176139.0
2022-08-03 13:10:00,33.5,33.52,33.48,33.51,165148.0,30.9131,30.9315,30.8946,30.9223,165148.0
2022-08-03 13:15:00,33.51,33.53,33.5,33.52,130680.0,30.9223,30.9408,30.9131,30.9315,130680.0
2022-08-03 13:20:00,33.51,33.54,33.5,33.52,159870.0,30.9223,30.95,30.9131,30.9315,159870.0
2022-08-03 13:25:00,33.52,33.6,33.52,33.59,226736.0,30.9315,31.0054,30.9315,30.9961,226736.0
2022-08-03 13:30:00,33.59,33.63,33.59,33.61,320085.0,30.9961,31.033,30.9961,31.0146,320085.0
2022-08-03 13:35:00,33.61,33.62,33.56,33.57,151706.0,31.0146,31.0238,30.9684,30.9777,151706.0
2022-08-03 13:40:00,33.57,33.59,33.54,33.58,200820.0,30.9777,30.9961,30.95,30.9869,200820.0
2022-08-03 13:45:00,33.59,33.59,33.55,33.57,185369.0,30.9961,30.9961,30.9592,30.9777,185369.0
2022-08-03 13:50:00,33.57,33.57,33.54,33.56,176945.0,30.9777,30.9777,30.95,30.9684,176945.0
2022-08-03 13:55:00,33.57,33.58,33.53,33.56,226645.0,30.9777,30.9869,30.9408,30.9684,226645.0
2022-08-03 14:00:00,33.57,33.58,33.52,33.57,260535.0,30.9777,30.9869,30.9315,30.9777,260535.0
2022-08-03 14:05:00,33.56,33.63,33.56,33.61,213273.0,30.9684,31.033,30.9684,31.0146,213273.0
2022-08-03 14:10:00,33.61,33.64,33.6,33.63,155381.0,31.0146,31.0423,31.0054,31.033,155381.0
2022-08-03 14:15:00,33.63,33.65,33.61,33.65,123584.0,31.033,31.0515,31.0146,31.0515,123584.0
2022-08-03 14:20:00,33.65,33.67,33.63,33.66,95781.0,31.0515,31.07,31.033,31.0607,95781.0
2022-08-03 14:25:00,33.66,33.67,33.64,33.66,153871.0,31.0607,31.07,31.0423,31.0607,153871.0
2022-08-03 14:30:00,33.66,33.68,33.64,33.68,266299.0,31.0607,31.0792,31.0423,31.0792,266299.0
2022-08-03 14:35:00,33.68,33.69,33.61,33.62,148071.0,31.0792,31.0884,31.0146,31.0238,148071.0
2022-08-03 14:40:00,33.62,33.64,33.6,33.62,249181.0,31.0238,31.0423,31.0054,31.0238,249181.0
2022-08-03 14:45:00,33.62,33.64,33.6,33.61,193304.0,31.0238,31.0423,31.0054,31.0146,193304.0
2022-08-03 14:50:00,33.61,33.65,33.6,33.64,218177.0,31.0146,31.0515,31.0054,31.0423,218177.0
2022-08-03 14:55:00,33.64,33.65,33.62,33.63,162460.0,31.0423,31.0515,31.0238,31.033,162460.0
2022-08-03 15:00:00,33.64,33.66,33.62,33.66,182865.0,31.0423,31.0607,31.0238,31.0607,182865.0
2022-08-03 15:05:00,33.65,33.68,33.65,33.66,310111.0,31.0515,31.0792,31.0515,31.0607,310111.0
2022-08-03 15:10:00,33.66,33.67,33.63,33.65,237624.0,31.0607,31.07,31.033,31.0515,237624.0
2022-08-03 15:15:00,33.64,33.66,33.63,33.66,185462.0,31.0423,31.0607,31.033,31.0607,185462.0
2022-08-03 15:20:00,33.65,33.67,33.65,33.66,162993.0,31.0515,31.07,31.0515,31.0607,162993.0
2022-08-03 15:25:00,33.66,33.69,33.65,33.68,185738.0,31.0607,31.0884,31.0515,31.0792,185738.0
2022-08-03 15:30:00,33.68,33.7,33.66,33.7,302109.0,31.0792,31.0976,31.0607,31.0976,302109.0
2022-08-03 15:35:00,33.7,33.7,33.68,33.7,241581.0,31.0976,31.0976,31.0792,31.0976,241581.0
2022-08-03 15:40:00,33.7,33.75,33.69,33.75,543935.0,31.0976,31.1438,31.0884,31.1438,543935.0
2022-08-03 15:45:00,33.74,33.75,33.71,33.72,645519.0,31.1345,31.1438,31.1069,31.1161,645519.0
2022-08-03 15:50:00,33.71,33.73,33.67,33.68,773174.0,31.1069,31.1253,31.07,31.0792,773174.0
2022-08-03 15:55:00,33.68,33.68,33.61,33.64,1773764.0,31.0792,31.0792,31.0146,31.0423,1773764.0
2022-08-04 09:30:00,33.52,33.67,33.41,33.42,792220.0,30.9315,31.07,30.83,30.8393,792220.0
2022-08-04 09:35:00,33.43,33.52,33.39,33.44,408779.0,30.8485,30.9315,30.8116,30.8577,408779.0
2022-08-04 09:40:00,33.43,33.55,33.41,33.49,419016.0,30.8485,30.9592,30.83,30.9039,419016.0
2022-08-04 09:45:00,33.5,33.52,33.45,33.47,320141.0,30.9131,30.9315,30.8669,30.8854,320141.0
2022-08-04 09:50:00,33.47,33.5,33.37,33.43,378571.0,30.8854,30.9131,30.7931,30.8485,378571.0
2022-08-04 09:55:00,33.43,33.43,33.35,33.4,314542.0,30.8485,30.8485,30.7747,30.8208,314542.0
2022-08-04 10:00:00,33.4,33.42,33.36,33.39,235694.0,30.8208,30.8393,30.7839,30.8116,235694.0
2022-08-04 10:05:00,33.4,33.41,33.35,33.4,234331.0,30.8208,30.83,30.7747,30.8208,234331.0
2022-08-04 10:10:00,33.4,33.4,33.31,33.32,378499.0,30.8208,30.8208,30.7378,30.747,378499.0
2022-08-04 10:15:00,33.32,33.35,33.26,33.29,301508.0,30.747,30.7747,30.6916,30.7193,301508.0
2022-08-04 10:20:00,33.29,33.33,33.23,33.3,300452.0,30.7193,30.7562,30.6639,30.7285,300452.0
2022-08-04 10:25:00,33.3,33.37,33.27,33.33,295766.0,30.7285,30.7931,30.7008,30.7562,295766.0
2022-08-04 10:30:00,33.34,33.4,33.31,33.32,337974.0,30.7654,30.8208,30.7378,30.747,337974.0
2022-08-04 10:35:00,33.32,33.32,33.2,33.21,419011.0,30.747,30.747,30.6362,30.6455,419011.0
2022-08-04 10:40:00,33.21,33.23,33.18,33.19,246279.0,30.6455,30.6639,30.6178,30.627,246279.0
2022-08-04 10:45:00,33.18,33.25,33.17,33.22,345828.0,30.6178,30.6824,30.6086,30.6547,345828.0
2022-08-04 10:50:00,33.22,33.26,33.2,33.25,206384.0,30.6547,30.6916,30.6362,30.6824,206384.0
2022-08-04 10:55:00,33.25,33.32,33.24,33.32,290621.0,30.6824,30.747,30.6732,30.747,290621.0
2022-08-04 11:00:00,33.31,33.34,33.29,33.32,274643.0,30.7378,30.7654,30.7193,30.747,274643.0
2022-08-04 11:05:00,33.31,33.42,33.31,33.38,443372.0,30.7378,30.8393,30.7378,30.8023,443372.0
2022-08-04 11:10:00,33.39,33.41,33.36,33.4,335283.0,30.8116,30.83,30.7839,30.8208,335283.0
2022-08-04 11:15:00,33.4,33.43,33.37,33.41,233050.0,30.8208,30.8485,30.7931,30.83,233050.0
2022-08-04 11:20:00,33.41,33.45,33.4,33.4,256827.0,30.83,30.8669,30.8208,30.8208,256827.0
2022-08-04 11:25:00,33.41,33.43,33.38,33.41,246337.0,30.83,30.8485,30.8023,30.83,246337.0
2022-08-04 11:30:00,33.41,33.44,33.37,33.38,242495.0,30.83,30.8577,30.7931,30.8023,242495.0
2022-08-04 11:35:00,33.38,33.39,33.27,33.27,305025.0,30.8023,30.8116,30.7008,30.7008,305025.0
2022-08-04 11:40:00,33.27,33.31,33.24,33.3,177262.0,30.7008,30.7378,30.6732,30.7285,177262.0
2022-08-04 11:45:00,33.3,33.34,33.29,33.33,258375.0,30.7285,30.7654,30.7193,30.7562,258375.0
2022-08-04 11:50:00,33.33,33.37,33.31,33.36,177656.0,30.7562,30.7931,30.7378,30.7839,177656.0
2022-08-04 11:55:00,33.36,33.41,33.35,33.41,137780.0,30.7839,30.83,30.7747,30.83,137780.0
2022-08-04 12:00:00,33.4,33.42,33.37,33.4,238288.0,30.8208,30.8393,30.7931,30.8208,238288.0
2022-08-04 12:05:00,33.4,33.4,33.35,33.38,118584.0,30.8208,30.8208,30.7747,30.8023,118584.0
2022-08-04 12:10:00,33.38,33.43,33.37,33.4,125544.0,30.8023,30.8485,30.7931,30.8208,125544.0
2022-08-04 12:15:00,33.39,33.4,33.36,33.4,122088.0,30.8116,30.8208,30.7839,30.8208,122088.0
2022-08-04 12:20:00,33.38,33.41,33.36,33.41,152123.0,30.8023,30.83,30.7839,30.83,152123.0
2022-08-04 12:25:00,33.41,33.43,33.4,33.41,113749.0,30.83,30.8485,30.8208,30.83,113749.0
2022-08-04 12:30:00,33.41,33.42,33.37,33.39,174674.0,30.83,30.8393,30.7931,30.8116,174674.0
2022-08-04 12:35:00,33.4,33.4,33.36,33.38,204947.0,30.8208,30.8208,30.7839,30.8023,204947.0
2022-08-04 12:40:00,33.38,33.4,33.34,33.37,342113.0,30.8023,30.8208,30.7654,30.7931,342113.0
2022-08-04 12:45:00,33.37,33.38,33.31,33.32,495499.0,30.7931,30.8023,30.7378,30.747,495499.0
2022-08-04 12:50:00,33.31,33.34,33.31,33.33,359809.0,30.7378,30.7654,30.7378,30.7562,359809.0
2022-08-04 12:55:00,33.33,33.34,33.31,33.31,243593.0,30.7562,30.7654,30.7378,30.7378,243593.0
2022-08-04 13:00:00,33.31,33.35,33.3,33.3,128369.0,30.7378,30.7747,30.7285,30.7285,128369.0
2022-08-04 13:05:00,33.31,33.33,33.3,33.33,197310.0,30.7378,30.7562,30.7285,30.7562,197310.0
2022-08-04 13:10:00,33.33,33.35,33.31,33.32,170997.0,30.7562,30.7747,30.7378,30.747,170997.0
2022-08-04 13:15:00,33.33,33.37,33.32,33.36,195105.0,30.7562,30.7931,30.747,30.7839,195105.0
2022-08-04 13:20:00,33.36,33.4,33.33,33.37,238600.0,30.7839,30.8208,30.7562,30.7931,238600.0
2022-08-04 13:25:00,33.38,33.41,33.37,33.4,192939.0,30.8023,30.83,30.7931,30.8208,192939.0
2022-08-04 13:30:00,33.4,33.4,33.36,33.39,113807.0,30.8208,30.8208,30.7839,30.8116,113807.0
2022-08-04 13:35:00,33.39,33.41,33.38,33.39,145254.0,30.8116,30.83,30.8023,30.8116,145254.0
2022-08-04 13:40:00,33.39,33.39,33.35,33.36,122615.0,30.8116,30.8116,30.7747,30.7839,122615.0
2022-08-04 13:45:00,33.36,33.36,33.31,33.33,224557.0,30.7839,30.7839,30.7378,30.7562,224557.0
2022-08-04 13:50:00,33.33,33.33,33.29,33.3,193609.0,30.7562,30.7562,30.7193,30.7285,193609.0
2022-08-04 13:55:00,33.3,33.32,33.28,33.32,314244.0,30.7285,30.747,30.7101,30.747,314244.0
2022-08-04 14:00:00,33.31,33.33,33.3,33.33,160845.0,30.7378,30.7562,30.7285,30.7562,160845.0
2022-08-04 14:05:00,33.33,33.34,33.29,33.3,211764.0,30.7562,30.7654,30.7193,30.7285,211764.0
2022-08-04 14:10:00,33.3,33.31,33.26,33.29,200703.0,30.7285,30.7378,30.6916,30.7193,200703.0
2022-08-04 14:15:00,33.29,33.31,33.28,33.3,171756.0,30.7193,30.7378,30.7101,30.7285,171756.0
2022-08-04 14:20:00,33.3,33.3,33.27,33.28,105740.0,30.7285,30.7285,30.7008,30.7101,105740.0
2022-08-04 14:25:00,33.28,33.33,33.28,33.33,248276.0,30.7101,30.7562,30.7101,30.7562,248276.0
2022-08-04 14:30:00,33.33,33.33,33.28,33.3,197827.0,30.7562,30.7562,30.7101,30.7285,197827.0
2022-08-04 14:35:00,33.3,33.3,33.22,33.3,237869.0,30.7285,30.7285,30.6547,30.7285,237869.0
2022-08-04 14:40:00,33.29,33.31,33.26,33.3,201532.0,30.7193,30.7378,30.6916,30.7285,201532.0
2022-08-04 14:45:00,33.3,33.31,33.28,33.29,150189.0,30.7285,30.7378,30.7101,30.7193,150189.0
2022-08-04 14:50:00,33.29,33.3,33.27,33.27,213740.0,30.7193,30.7285,30.7008,30.7008,213740.0
2022-08-04 14:55:00,33.27,33.28,33.25,33.26,179663.0,30.7008,30.7101,30.6824,30.6916,179663.0
2022-08-04 15:00:00,33.25,33.28,33.24,33.27,215435.0,30.6824,30.7101,30.6732,30.7008,215435.0
2022-08-04 15:05:00,33.27,33.35,33.27,33.34,311610.0,30.7008,30.7747,30.7008,30.7654,311610.0
2022-08-04 15:10:00,33.34,33.47,33.34,33.47,514523.0,30.7654,30.8854,30.7654,30.8854,514523.0
2022-08-04 15:15:00,33.47,33.49,33.45,33.48,385146.0,30.8854,30.9039,30.8669,30.8946,385146.0
2022-08-04 15:20:00,33.48,33.49,33.42,33.42,429645.0,30.8946,30.9039,30.8393,30.8393,429645.0
2022-08-04 15:25:00,33.43,33.46,33.41,33.45,407024.0,30.8485,30.8762,30.83,30.8669,407024.0
2022-08-04 15:30:00,33.45,33.45,33.39,33.4,380813.0,30.8669,30.8669,30.8116,30.8208,380813.0
2022-08-04 15:35:00,33.41,33.45,33.39,33.39,419782.0,30.83,30.8669,30.8116,30.8116,419782.0
2022-08-04 15:40:00,33.39,33.4,33.37,33.37,320146.0,30.8116,30.8208,30.7931,30.7931,320146.0
2022-08-04 15:45:00,33.37,33.4,33.36,33.39,568759.0,30.7931,30.8208,30.7839,30.8116,568759.0
2022-08-04 15:50:00,33.39,33.42,33.38,33.41,739753.0,30.8116,30.8393,30.8023,30.83,739753.0
2022-08-04 15:55:00,33.41,33.42,33.37,33.38,1903917.0,30.83,30.8393,30.7931,30.8023,1903917.0
2022-08-05 09:30:00,33.34,33.52,33.23,33.48,858834.0,30.7654,30.9315,30.6639,30.8946,858834.0
2022-08-05 09:35:00,33.49,33.59,33.37,33.55,840882.0,30.9039,30.9961,30.7931,30.9592,840882.0
2022-08-05 09:40:00,33.55,33.75,33.52,33.71,926908.0,30.9592,31.1438,30.9315,31.1069,926908.0
2022-08-05 09:45:00,33.71,33.74,33.6,33.63,670635.0,31.1069,31.1345,31.0054,31.033,670635.0
2022-08-05 09:50:00,33.63,33.75,33.61,33.74,607548.0,31.033,31.1438,31.0146,31.1345,607548.0
2022-08-05 09:55:00,33.74,33.87,33.71,33.85,1026263.0,31.1345,31.2545,31.1069,31.2361,1026263.0
2022-08-05 10:00:00,33.86,34.1,33.85,34.05,1632872.0,31.2453,31.4667,31.2361,31.4206,1632872.0
2022-08-05 10:05:00,34.05,34.21,34.04,34.21,733966.0,31.4206,31.5683,31.4114,31.5683,733966.0
2022-08-05 10:10:00,34.2,34.22,34.01,34.02,628469.0,31.559,31.5775,31.3837,31.3929,628469.0
2022-08-05 10:15:00,34.03,34.12,33.97,34.04,432606.0,31.4022,31.4852,31.3468,31.4114,432606.0
2022-08-05 10:20:00,34.04,34.15,34.0,34.11,697800.0,31.4114,31.5129,31.3745,31.476,697800.0
2022-08-05 10:25:00,34.11,34.17,34.07,34.1,521513.0,31.476,31.5313,31.4391,31.4667,521513.0
2022-08-05 10:30:00,34.1,34.14,34.08,34.12,503675.0,31.4667,31.5037,31.4483,31.4852,503675.0
2022-08-05 10:35:00,34.13,34.23,34.1,34.22,426380.0,31.4944,31.5867,31.4667,31.5775,426380.0
2022-08-05 10:40:00,34.22,34.33,34.19,34.33,527077.0,31.5775,31.679,31.5498,31.679,527077.0
2022-08-05 10:45:00,34.33,34.33,34.22,34.26,657167.0,31.679,31.679,31.5775,31.6144,657167.0
2022-08-05 10:50:00,34.25,34.26,34.08,34.13,716811.0,31.6052,31.6144,31.4483,31.4944,716811.0
2022-08-05 10:55:00,34.14,34.21,34.13,34.18,291228.0,31.5037,31.5683,31.4944,31.5406,291228.0
2022-08-05 11:00:00,34.19,34.2,34.12,34.19,292128.0,31.5498,31.559,31.4852,31.5498,292128.0
2022-08-05 11:05:00,34.2,34.2,34.08,34.11,437050.0,31.559,31.559,31.4483,31.476,437050.0
2022-08-05 11:10:00,34.12,34.17,34.0,34.0,375229.0,31.4852,31.5313,31.3745,31.3745,375229.0
2022-08-05 11:15:00,34.01,34.03,33.95,34.0,456707.0,31.3837,31.4022,31.3283,31.3745,456707.0
2022-08-05 11:20:00,34.0,34.0,33.82,33.82,434559.0,31.3745,31.3745,31.2084,31.2084,434559.0
2022-08-05 11:25:00,33.83,33.85,33.75,33.76,392122.0,31.2176,31.2361,31.1438,31.153,392122.0
2022-08-05 11:30:00,33.75,33.83,33.74,33.81,400862.0,31.1438,31.2176,31.1345,31.1991,400862.0
2022-08-05 11:35:00,33.8,33.88,33.8,33.86,407590.0,31.1899,31.2637,31.1899,31.2453,407590.0
2022-08-05 11:40:00,33.86,33.94,33.84,33.91,290298.0,31.2453,31.3191,31.2268,31.2914,290298.0
2022-08-05 11:45:00,33.91,33.92,33.85,33.88,290349.0,31.2914,31.3006,31.2361,31.2637,290349.0
2022-08-05 11:50:00,33.88,33.93,33.85,33.9,215284.0,31.2637,31.3099,31.2361,31.2822,215284.0
2022-08-05 11:55:00,33.9,33.91,33.79,33.79,382127.0,31.2822,31.2914,31.1807,31.1807,382127.0
2022-08-05 12:00:00,33.79,33.92,33.79,33.89,217503.0,31.1807,31.3006,31.1807,31.273,217503.0
2022-08-05 12:05:00,33.9,33.93,33.83,33.84,233612.0,31.2822,31.3099,31.2176,31.2268,233612.0
2022-08-05 12:10:00,33.84,33.92,33.84,33.91,288683.0,31.2268,31.3006,31.2268,31.2914,288683.0
2022-08-05 12:15:00,33.91,33.95,33.88,33.9,230589.0,31.2914,31.3283,31.2637,31.2822,230589.0
2022-08-05 12:20:00,33.9,33.94,33.84,33.86,279679.0,31.2822,31.3191,31.2268,31.2453,279679.0
2022-08-05 12:25:00,33.85,33.87,33.81,33.83,238194.0,31.2361,31.2545,31.1991,31.2176,238194.0
2022-08-05 12:30:00,33.83,33.83,33.74,33.75,304404.0,31.2176,31.2176,31.1345,31.1438,304404.0
2022-08-05 12:35:00,33.74,33.8,33.72,33.79,197404.0,31.1345,31.1899,31.1161,31.1807,197404.0
2022-08-05 12:40:00,33.78,33.82,33.75,33.8,189756.0,31.1715,31.2084,31.1438,31.1899,189756.0
2022-08-05 12:45:00,33.81,33.87,33.8,33.86,208552.0,31.1991,31.2545,31.1899,31.2453,208552.0
2022-08-05 12:50:00,33.87,33.9,33.85,33.9,247095.0,31.2545,31.2822,31.2361,31.2822,247095.0
2022-08-05 12:55:00,33.9,33.91,33.87,33.9,174428.0,31.2822,31.2914,31.2545,31.2822,174428.0
2022-08-05 13:00:00,33.9,33.96,33.87,33.96,323902.0,31.2822,31.3376,31.2545,31.3376,323902.0
2022-08-05 13:05:00,33.96,33.99,33.95,33.97,353520.0,31.3376,31.3652,31.3283,31.3468,353520.0
2022-08-05 13:10:00,33.97,33.99,33.95,33.98,146656.0,31.3468,31.3652,31.3283,31.356,146656.0
2022-08-05 13:15:00,33.98,34.01,33.95,33.97,278245.0,31.356,31.3837,31.3283,31.3468,278245.0
2022-08-05 13:20:00,33.96,33.98,33.91,33.92,189359.0,31.3376,31.356,31.2914,31.3006,189359.0
2022-08-05 13:25:00,33.93,33.99,33.93,33.95,270570.0,31.3099,31.3652,31.3099,31.3283,270570.0
2022-08-05 13:30:00,33.95,34.01,33.95,34.01,176107.0,31.3283,31.3837,31.3283,31.3837,176107.0
2022-08-05 13:35:00,34.01,34.05,34.0,34.02,312969.0,31.3837,31.4206,31.3745,31.3929,312969.0
2022-08-05 13:40:00,34.02,34.06,34.01,34.03,311530.0,31.3929,31.4298,31.3837,31.4022,311530.0
2022-08-05 13:45:00,34.03,34.05,34.01,34.03,170368.0,31.4022,31.4206,31.3837,31.4022,170368.0
2022-08-05 13:50:00,34.03,34.05,34.01,34.05,136539.0,31.4022,31.4206,31.3837,31.4206,136539.0
2022-08-05 13:55:00,34.05,34.06,34.0,34.01,168144.0,31.4206,31.4298,31.3745,31.3837,168144.0
2022-08-05 14:00:00,34.01,34.04,33.98,34.04,190221.0,31.3837,31.4114,31.356,31.4114,190221.0
2022-08-05 14:05:00,34.03,34.04,34.01,34.02,170291.0,31.4022,31.4114,31.3837,31.3929,170291.0
2022-08-05 14:10:00,34.02,34.03,33.97,33.98,170613.0,31.3929,31.4022,31.3468,31.356,170613.0
2022-08-05 14:15:00,33.98,34.05,33.97,34.04,174679.0,31.356,31.4206,31.3468,31.4114,174679.0
2022-08-05 14:20:00,34.05,34.05,34.02,34.04,198261.0,31.4206,31.4206,31.3929,31.4114,198261.0
2022-08-05 14:25:00,34.03,34.04,33.89,33.9,265732.0,31.4022,31.4114,31.273,31.2822,265732.0
2022-08-05 14:30:00,33.9,33.94,33.87,33.94,233271.0,31.2822,31.3191,31.2545,31.3191,233271.0
2022-08-05 14:35:00,33.93,33.96,33.89,33.91,190431.0,31.3099,31.3376,31.273,31.2914,190431.0
2022-08-05 14:40:00,33.91,33.94,33.89,33.94,209535.0,31.2914,31.3191,31.273,31.3191,209535.0
2022-08-05 14:45:00,33.94,33.97,33.93,33.94,175868.0,31.3191,31.3468,31.3099,31.3191,175868.0
2022-08-05 14:50:00,33.95,33.98,33.92,33.97,145496.0,31.3283,31.356,31.3006,31.3468,145496.0
2022-08-05 14:55:00,33.97,33.97,33.91,33.96,184458.0,31.3468,31.3468,31.2914,31.3376,184458.0
2022-08-05 15:00:00,33.96,33.98,33.94,33.97,188049.0,31.3376,31.356,31.3191,31.3468,188049.0
2022-08-05 15:05:00,33.97,33.97,33.93,33.95,160608.0,31.3468,31.3468,31.3099,31.3283,160608.0
2022-08-05 15:10:00,33.95,33.99,33.94,33.98,193169.0,31.3283,31.3652,31.3191,31.356,193169.0
2022-08-05 15:15:00,33.98,34.02,33.98,34.0,310630.0,31.356,31.3929,31.356,31.3745,310630.0
2022-08-05 15:20:00,34.0,34.02,33.98,34.02,275292.0,31.3745,31.3929,31.356,31.3929,275292.0
2022-08-05 15:25:00,34.02,34.04,33.98,33.99,264642.0,31.3929,31.4114,31.356,31.3652,264642.0
2022-08-05 15:30:00,33.98,33.99,33.96,33.97,281820.0,31.356,31.3652,31.3376,31.3468,281820.0
2022-08-05 15:35:00,33.98,33.98,33.9,33.9,343692.0,31.356,31.356,31.2822,31.2822,343692.0
2022-08-05 15:40:00,33.91,33.95,33.9,33.93,405527.0,31.2914,31.3283,31.2822,31.3099,405527.0
2022-08-05 15:45:00,33.94,33.98,33.91,33.94,413485.0,31.3191,31.356,31.2914,31.3191,413485.0
2022-08-05 15:50:00,33.94,33.98,33.91,33.93,595489.0,31.3191,31.356,31.2914,31.3099,595489.0
2022-08-05 15:55:00,33.93,33.97,33.9,33.96,1257600.0,31.3099,31.3468,31.2822,31.3376,1257600.0
2022-08-08 09:30:00,34.17,34.29,34.06,34.13,903902.0,31.5313,31.6421,31.4298,31.4944,903902.0
2022-08-08 09:35:00,34.13,34.22,34.0,34.02,695474.0,31.4944,31.5775,31.3745,31.3929,695474.0
2022-08-08 09:40:00,34.02,34.15,34.01,34.07,560617.0,31.3929,31.5129,31.3837,31.4391,560617.0
2022-08-08 09:45:00,34.06,34.07,33.93,33.95,657716.0,31.4298,31.4391,31.3099,31.3283,657716.0
2022-08-08 09:50:00,33.95,33.96,33.86,33.94,581332.0,31.3283,31.3376,31.2453,31.3191,581332.0
2022-08-08 09:55:00,33.95,34.01,33.86,33.87,527174.0,31.3283,31.3837,31.2453,31.2545,527174.0
2022-08-08 10:00:00,33.87,33.89,33.81,33.86,375864.0,31.2545,31.273,31.1991,31.2453,375864.0
2022-08-08 10:05:00,33.86,33.89,33.82,33.83,371899.0,31.2453,31.273,31.2084,31.2176,371899.0
2022-08-08 10:10:00,33.83,33.83,33.75,33.77,372006.0,31.2176,31.2176,31.1438,31.1622,372006.0
2022-08-08 10:15:00,33.77,33.81,33.75,33.77,326851.0,31.1622,31.1991,31.1438,31.1622,326851.0
2022-08-08 10:20:00,33.77,33.84,33.75,33.83,304723.0,31.1622,31.2268,31.1438,31.2176,304723.0
2022-08-08 10:25:00,33.83,33.85,33.75,33.8,364418.0,31.2176,31.2361,31.1438,31.1899,364418.0
2022-08-08 10:30:00,33.8,33.83,33.78,33.79,304961.0,31.1899,31.2176,31.1715,31.1807,304961.0
2022-08-08 10:35:00,33.8,33.8,33.72,33.75,491928.0,31.1899,31.1899,31.1161,31.1438,491928.0
2022-08-08 10:40:00,33.76,33.84,33.74,33.83,228007.0,31.153,31.2268,31.1345,31.2176,228007.0
2022-08-08 10:45:00,33.83,33.85,33.77,33.79,341185.0,31.2176,31.2361,31.1622,31.1807,341185.0
2022-08-08 10:50:00,33.79,33.86,33.78,33.82,324437.0,31.1807,31.2453,31.1715,31.2084,324437.0
2022-08-08 10:55:00,33.81,33.82,33.76,33.79,427179.0,31.1991,31.2084,31.153,31.1807,427179.0
2022-08-08 11:00:00,33.8,33.94,33.8,33.94,569562.0,31.1899,31.3191,31.1899,31.3191,569562.0
2022-08-08 11:05:00,33.94,33.94,33.87,33.88,578044.0,31.3191,31.3191,31.2545,31.2637,578044.0
2022-08-08 11:10:00,33.88,33.89,33.82,33.83,238268.0,31.2637,31.273,31.2084,31.2176,238268.0
2022-08-08 11:15:00,33.82,33.83,33.73,33.74,375732.0,31.2084,31.2176,31.1253,31.1345,375732.0
2022-08-08 11:20:00,33.75,33.78,33.73,33.77,358851.0,31.1438,31.1715,31.1253,31.1622,358851.0
2022-08-08 11:25:00,33.77,33.79,33.71,33.73,323088.0,31.1622,31.1807,31.1069,31.1253,323088.0
2022-08-08 11:30:00,33.72,33.77,33.69,33.71,475631.0,31.1161,31.1622,31.0884,31.1069,475631.0
2022-08-08 11:35:00,33.7,33.71,33.6,33.62,337654.0,31.0976,31.1069,31.0054,31.0238,337654.0
2022-08-08 11:40:00,33.62,33.64,33.55,33.57,307683.0,31.0238,31.0423,30.9592,30.9777,307683.0
2022-08-08 11:45:00,33.56,33.63,33.55,33.63,219774.0,30.9684,31.033,30.9592,31.033,219774.0
2022-08-08 11:50:00,33.63,33.69,33.62,33.69,231030.0,31.033,31.0884,31.0238,31.0884,231030.0
2022-08-08 11:55:00,33.69,33.72,33.67,33.7,222454.0,31.0884,31.1161,31.07,31.0976,222454.0
2022-08-08 12:00:00,33.69,33.73,33.69,33.73,213770.0,31.0884,31.1253,31.0884,31.1253,213770.0
2022-08-08 12:05:00,33.72,33.74,33.61,33.63,243997.0,31.1161,31.1345,31.0146,31.033,243997.0
2022-08-08 12:10:00,33.63,33.66,33.53,33.53,399305.0,31.033,31.0607,30.9408,30.9408,399305.0
2022-08-08 12:15:00,33.53,33.55,33.47,33.5,664472.0,30.9408,30.9592,30.8854,30.9131,664472.0
2022-08-08 12:20:00,33.5,33.6,33.49,33.59,318225.0,30.9131,31.0054,30.9039,30.9961,318225.0
2022-08-08 12:25:00,33.59,33.62,33.53,33.54,351195.0,30.9961,31.0238,30.9408,30.95,351195.0
2022-08-08 12:30:00,33.54,33.58,33.52,33.57,156725.0,30.95,30.9869,30.9315,30.9777,156725.0
2022-08-08 12:35:00,33.57,33.59,33.52,33.56,296699.0,30.9777,30.9961,30.9315,30.9684,296699.0
2022-08-08 12:40:00,33.58,33.65,33.56,33.64,209625.0,30.9869,31.0515,30.9684,31.0423,209625.0
2022-08-08 12:45:00,33.65,33.67,33.62,33.66,143864.0,31.0515,31.07,31.0238,31.0607,143864.0
2022-08-08 12:50:00,33.66,33.71,33.66,33.7,124452.0,31.0607,31.1069,31.0607,31.0976,124452.0
2022-08-08 12:55:00,33.7,33.71,33.65,33.67,129796.0,31.0976,31.1069,31.0515,31.07,129796.0
2022-08-08 13:00:00,33.67,33.68,33.65,33.66,123628.0,31.07,31.0792,31.0515,31.0607,123628.0
2022-08-08 13:05:00,33.66,33.72,33.65,33.7,152334.0,31.0607,31.1161,31.0515,31.0976,152334.0
2022-08-08 13:10:00,33.7,33.72,33.68,33.7,128363.0,31.0976,31.1161,31.0792,31.0976,128363.0
2022-08-08 13:15:00,33.69,33.75,33.69,33.71,323757.0,31.0884,31.1438,31.0884,31.1069,323757.0
2022-08-08 13:20:00,33.71,33.72,33.65,33.7,192067.0,31.1069,31.1161,31.0515,31.0976,192067.0
2022-08-08 13:25:00,33.7,33.7,33.65,33.65,153995.0,31.0976,31.0976,31.0515,31.0515,153995.0
2022-08-08 13:30:00,33.65,33.67,33.64,33.66,172913.0,31.0515,31.07,31.0423,31.0607,172913.0
2022-08-08 13:35:00,33.66,33.66,33.6,33.63,138233.0,31.0607,31.0607,31.0054,31.033,138233.0
2022-08-08 13:40:00,33.62,33.65,33.61,33.62,135539.0,31.0238,31.0515,31.0146,31.0238,135539.0
2022-08-08 13:45:00,33.62,33.66,33.62,33.64,150844.0,31.0238,31.0607,31.0238,31.0423,150844.0
2022-08-08 13:50:00,33.65,33.68,33.61,33.67,199491.0,31.0515,31.0792,31.0146,31.07,199491.0
2022-08-08 13:55:00,33.68,33.69,33.66,33.67,171541.0,31.0792,31.0884,31.0607,31.07,171541.0
2022-08-08 14:00:00,33.68,33.68,33.6,33.61,212974.0,31.0792,31.0792,31.0054,31.0146,212974.0
2022-08-08 14:05:00,33.61,33.69,33.6,33.67,253999.0,31.0146,31.0884,31.0054,31.07,253999.0
2022-08-08 14:10:00,33.66,33.67,33.6,33.61,244336.0,31.0607,31.07,31.0054,31.0146,244336.0
2022-08-08 14:15:00,33.62,33.63,33.57,33.59,234796.0,31.0238,31.033,30.9777,30.9961,234796.0
2022-08-08 14:20:00,33.59,33.59,33.54,33.54,201224.0,30.9961,30.9961,30.95,30.95,201224.0
2022-08-08 14:25:00,33.54,33.55,33.52,33.54,397541.0,30.95,30.9592,30.9315,30.95,397541.0
2022-08-08 14:30:00,33.54,33.57,33.52,33.55,191421.0,30.95,30.9777,30.9315,30.9592,191421.0
2022-08-08 14:35:00,33.55,33.55,33.5,33.54,193590.0,30.9592,30.9592,30.9131,30.95,193590.0
2022-08-08 14:40:00,33.54,33.55,33.52,33.52,221890.0,30.95,30.9592,30.9315,30.9315,221890.0
2022-08-08 14:45:00,33.52,33.55,33.5,33.53,232259.0,30.9315,30.9592,30.9131,30.9408,232259.0
2022-08-08 14:50:00,33.53,33.54,33.48,33.49,399155.0,30.9408,30.95,30.8946,30.9039,399155.0
2022-08-08 14:55:00,33.48,33.53,33.48,33.52,153400.0,30.8946,30.9408,30.8946,30.9315,153400.0
2022-08-08 15:00:00,33.52,33.54,33.5,33.52,185375.0,30.9315,30.95,30.9131,30.9315,185375.0
2022-08-08 15:05:00,33.52,33.54,33.49,33.5,256527.0,30.9315,30.95,30.9039,30.9131,256527.0
2022-08-08 15:10:00,33.5,33.51,33.48,33.51,243458.0,30.9131,30.9223,30.8946,30.9223,243458.0
2022-08-08 15:15:00,33.51,33.51,33.45,33.48,328656.0,30.9223,30.9223,30.8669,30.8946,328656.0
2022-08-08 15:20:00,33.48,33.53,33.46,33.52,277888.0,30.8946,30.9408,30.8762,30.9315,277888.0
2022-08-08 15:25:00,33.52,33.54,33.51,33.53,159987.0,30.9315,30.95,30.9223,30.9408,159987.0
2022-08-08 15:30:00,33.52,33.56,33.49,33.55,283541.0,30.9315,30.9684,30.9039,30.9592,283541.0
2022-08-08 15:35:00,33.55,33.59,33.53,33.54,373174.0,30.9592,30.9961,30.9408,30.95,373174.0
2022-08-08 15:40:00,33.54,33.57,33.53,33.55,309187.0,30.95,30.9777,30.9408,30.9592,309187.0
2022-08-08 15:45:00,33.55,33.56,33.49,33.49,402742.0,30.9592,30.9684,30.9039,30.9039,402742.0
2022-08-08 15:50:00,33.49,33.52,33.46,33.51,795924.0,30.9039,30.9315,30.8762,30.9223,795924.0
2022-08-08 15:55:00,33.51,33.51,33.46,33.48,1158474.0,30.9223,30.9223,30.8762,30.8946,1158474.0
2022-08-09 09:30:00,33.65,33.65,33.41,33.55,835435.0,31.0515,31.0515,30.83,30.9592,835435.0
2022-08-09 09:35:00,33.55,33.72,33.55,33.7,829980.0,30.9592,31.1161,30.9592,31.0976,829980.0
2022-08-09 09:40:00,33.7,33.79,33.69,33.78,964840.0,31.0976,31.1807,31.0884,31.1715,964840.0
2022-08-09 09:45:00,33.78,33.86,33.72,33.86,498240.0,31.1715,31.2453,31.1161,31.2453,498240.0
2022-08-09 09:50:00,33.86,33.89,33.69,33.73,437640.0,31.2453,31.273,31.0884,31.1253,437640.0
2022-08-09 09:55:00,33.74,33.76,33.66,33.67,349954.0,31.1345,31.153,31.0607,31.07,349954.0
2022-08-09 10:00:00,33.66,33.67,33.59,33.63,317408.0,31.0607,31.07,30.9961,31.033,317408.0
2022-08-09 10:05:00,33.63,33.69,33.62,33.68,166388.0,31.033,31.0884,31.0238,31.0792,166388.0
2022-08-09 10:10:00,33.68,33.72,33.63,33.66,255462.0,31.0792,31.1161,31.033,31.0607,255462.0
2022-08-09 10:15:00,33.66,33.75,33.66,33.7,305916.0,31.0607,31.1438,31.0607,31.0976,305916.0
2022-08-09 10:20:00,33.7,33.73,33.63,33.64,277074.0,31.0976,31.1253,31.033,31.0423,277074.0
2022-08-09 10:25:00,33.64,33.69,33.6,33.66,426352.0,31.0423,31.0884,31.0054,31.0607,426352.0
2022-08-09 10:30:00,33.66,33.69,33.59,33.66,398992.0,31.0607,31.0884,30.9961,31.0607,398992.0
2022-08-09 10:35:00,33.65,33.73,33.62,33.7,677062.0,31.0515,31.1253,31.0238,31.0976,677062.0
2022-08-09 10:40:00,33.7,33.76,33.68,33.73,209634.0,31.0976,31.153,31.0792,31.1253,209634.0
2022-08-09 10:45:00,33.73,33.77,33.72,33.75,173671.0,31.1253,31.1622,31.1161,31.1438,173671.0
2022-08-09 10:50:00,33.75,33.79,33.72,33.78,257969.0,31.1438,31.1807,31.1161,31.1715,257969.0
2022-08-09 10:55:00,33.79,33.82,33.76,33.78,278294.0,31.1807,31.2084,31.153,31.1715,278294.0
2022-08-09 11:00:00,33.79,33.79,33.6,33.6,415600.0,31.1807,31.1807,31.0054,31.0054,415600.0
2022-08-09 11:05:00,33.6,33.68,33.59,33.66,576550.0,31.0054,31.0792,30.9961,31.0607,576550.0
2022-08-09 11:10:00,33.65,33.66,33.6,33.65,225294.0,31.0515,31.0607,31.0054,31.0515,225294.0
2022-08-09 11:15:00,33.64,33.71,33.61,33.65,467193.0,31.0423,31.1069,31.0146,31.0515,467193.0
2022-08-09 11:20:00,33.65,33.69,33.63,33.67,190966.0,31.0515,31.0884,31.033,31.07,190966.0
2022-08-09 11:25:00,33.68,33.72,33.64,33.69,274399.0,31.0792,31.1161,31.0423,31.0884,274399.0
2022-08-09 11:30:00,33.7,33.71,33.66,33.69,381869.0,31.0976,31.1069,31.0607,31.0884,381869.0
2022-08-09 11:35:00,33.7,33.74,33.69,33.7,226077.0,31.0976,31.1345,31.0884,31.0976,226077.0
2022-08-09 11:40:00,33.7,33.74,33.68,33.68,179674.0,31.0976,31.1345,31.0792,31.0792,179674.0
2022-08-09 11:45:00,33.69,33.73,33.67,33.7,264356.0,31.0884,31.1253,31.07,31.0976,264356.0
2022-08-09 11:50:00,33.7,33.7,33.64,33.67,150510.0,31.0976,31.0976,31.0423,31.07,150510.0
2022-08-09 11:55:00,33.67,33.68,33.65,33.67,118210.0,31.07,31.0792,31.0515,31.07,118210.0
2022-08-09 12:00:00,33.66,33.68,33.64,33.66,143553.0,31.0607,31.0792,31.0423,31.0607,143553.0
2022-08-09 12:05:00,33.66,33.7,33.64,33.65,131898.0,31.0607,31.0976,31.0423,31.0515,131898.0
2022-08-09 12:10:00,33.65,33.66,33.62,33.63,145485.0,31.0515,31.0607,31.0238,31.033,145485.0
2022-08-09 12:15:00,33.62,33.67,33.62,33.67,223135.0,31.0238,31.07,31.0238,31.07,223135.0
2022-08-09 12:20:00,33.66,33.7,33.66,33.68,146689.0,31.0607,31.0976,31.0607,31.0792,146689.0
2022-08-09 12:25:00,33.67,33.71,33.66,33.66,81737.0,31.07,31.1069,31.0607,31.0607,81737.0
2022-08-09 12:30:00,33.66,33.69,33.65,33.66,100085.0,31.0607,31.0884,31.0515,31.0607,100085.0
2022-08-09 12:35:00,33.66,33.67,33.63,33.66,119379.0,31.0607,31.07,31.033,31.0607,119379.0
2022-08-09 12:40:00,33.66,33.66,33.63,33.66,256662.0,31.0607,31.0607,31.033,31.0607,256662.0
2022-08-09 12:45:00,33.66,33.69,33.65,33.69,306297.0,31.0607,31.0884,31.0515,31.0884,306297.0
2022-08-09 12:50:00,33.69,33.69,33.67,33.68,95211.0,31.0884,31.0884,31.07,31.0792,95211.0
2022-08-09 12:55:00,33.69,33.77,33.68,33.77,367740.0,31.0884,31.1622,31.0792,31.1622,367740.0
2022-08-09 13:00:00,33.77,33.84,33.77,33.82,395854.0,31.1622,31.2268,31.1622,31.2084,395854.0
2022-08-09 13:05:00,33.82,33.84,33.78,33.8,384607.0,31.2084,31.2268,31.1715,31.1899,384607.0
2022-08-09 13:10:00,33.8,33.83,33.79,33.83,150627.0,31.1899,31.2176,31.1807,31.2176,150627.0
2022-08-09 13:15:00,33.83,33.9,33.82,33.9,278696.0,31.2176,31.2822,31.2084,31.2822,278696.0
2022-08-09 13:20:00,33.89,33.94,33.88,33.89,512629.0,31.273,31.3191,31.2637,31.273,512629.0
2022-08-09 13:25:00,33.89,33.9,33.87,33.88,116781.0,31.273,31.2822,31.2545,31.2637,116781.0
2022-08-09 13:30:00,33.88,33.88,33.82,33.82,163758.0,31.2637,31.2637,31.2084,31.2084,163758.0
2022-08-09 13:35:00,33.83,33.83,33.78,33.8,223604.0,31.2176,31.2176,31.1715,31.1899,223604.0
2022-08-09 13:40:00,33.8,33.81,33.71,33.73,192070.0,31.1899,31.1991,31.1069,31.1253,192070.0
2022-08-09 13:45:00,33.73,33.73,33.68,33.72,235300.0,31.1253,31.1253,31.0792,31.1161,235300.0
2022-08-09 13:50:00,33.73,33.74,33.7,33.71,250432.0,31.1253,31.1345,31.0976,31.1069,250432.0
2022-08-09 13:55:00,33.71,33.76,33.71,33.74,302506.0,31.1069,31.153,31.1069,31.1345,302506.0
2022-08-09 14:00:00,33.73,33.81,33.73,33.75,323293.0,31.1253,31.1991,31.1253,31.1438,323293.0
2022-08-09 14:05:00,33.75,33.76,33.72,33.74,263935.0,31.1438,31.153,31.1161,31.1345,263935.0
2022-08-09 14:10:00,33.75,33.77,33.73,33.77,321643.0,31.1438,31.1622,31.1253,31.1622,321643.0
2022-08-09 14:15:00,33.77,33.77,33.71,33.73,321168.0,31.1622,31.1622,31.1069,31.1253,321168.0
2022-08-09 14:20:00,33.73,33.74,33.7,33.72,310846.0,31.1253,31.1345,31.0976,31.1161,310846.0
2022-08-09 14:25:00,33.71,33.73,33.71,33.72,188474.0,31.1069,31.1253,31.1069,31.1161,188474.0
2022-08-09 14:30:00,33.72,33.72,33.7,33.72,219649.0,31.1161,31.1161,31.0976,31.1161,219649.0
2022-08-09 14:35:00,33.72,33.72,33.69,33.72,425207.0,31.1161,31.1161,31.0884,31.1161,425207.0
2022-08-09 14:40:00,33.72,33.72,33.69,33.7,206448.0,31.1161,31.1161,31.0884,31.0976,206448.0
2022-08-09 14:45:00,33.71,33.73,33.7,33.73,160209.0,31.1069,31.1253,31.0976,31.1253,160209.0
2022-08-09 14:50:00,33.73,33.76,33.72,33.75,295970.0,31.1253,31.153,31.1161,31.1438,295970.0
2022-08-09 14:55:00,33.75,33.76,33.72,33.73,590296.0,31.1438,31.153,31.1161,31.1253,590296.0
2022-08-09 15:00:00,33.73,33.74,33.71,33.72,156586.0,31.1253,31.1345,31.1069,31.1161,156586.0
2022-08-09 15:05:00,33.73,33.76,33.72,33.76,236474.0,31.1253,31.153,31.1161,31.153,236474.0
2022-08-09 15:10:00,33.76,33.77,33.75,33.77,244858.0,31.153,31.1622,31.1438,31.1622,244858.0
2022-08-09 15:15:00,33.77,33.8,33.75,33.8,275544.0,31.1622,31.1899,31.1438,31.1899,275544.0
2022-08-09 15:20:00,33.8,33.84,33.79,33.84,144988.0,31.1899,31.2268,31.1807,31.2268,144988.0
2022-08-09 15:25:00,33.84,33.87,33.83,33.87,293521.0,31.2268,31.2545,31.2176,31.2545,293521.0
2022-08-09 15:30:00,33.87,33.89,33.86,33.89,339897.0,31.2545,31.273,31.2453,31.273,339897.0
2022-08-09 15:35:00,33.89,33.9,33.82,33.85,466708.0,31.273,31.2822,31.2084,31.2361,466708.0
2022-08-09 15:40:00,33.84,33.86,33.84,33.84,451445.0,31.2268,31.2453,31.2268,31.2268,451445.0
2022-08-09 15:45:00,33.85,33.87,33.8,33.84,726733.0,31.2361,31.2545,31.1899,31.2268,726733.0
2022-08-09 15:50:00,33.84,33.87,33.82,33.84,681120.0,31.2268,31.2545,31.2084,31.2268,681120.0
2022-08-09 15:55:00,33.84,33.96,33.82,33.92,2936271.0,31.2268,31.3376,31.2084,31.3006,2936271.0
2022-08-10 09:30:00,34.5,34.62,34.45,34.57,1371789.0,31.8359,31.9466,31.7897,31.9005,1371789.0
2022-08-10 09:35:00,34.57,34.77,34.53,34.77,1541064.0,31.9005,32.085,31.8635,32.085,1541064.0
2022-08-10 09:40:00,34.77,35.05,34.76,34.97,1954133.0,32.085,32.3434,32.0758,32.2696,1954133.0
2022-08-10 09:45:00,34.98,35.08,34.94,35.04,1204287.0,32.2788,32.3711,32.2419,32.3342,1204287.0
2022-08-10 09:50:00,35.04,35.07,34.87,34.92,861977.0,32.3342,32.3618,32.1773,32.2234,861977.0
2022-08-10 09:55:00,34.91,34.92,34.77,34.83,510683.0,32.2142,32.2234,32.085,32.1404,510683.0
2022-08-10 10:00:00,34.84,34.98,34.8,34.95,910362.0,32.1496,32.2788,32.1127,32.2511,910362.0
2022-08-10 10:05:00,34.95,35.02,34.94,34.97,753742.0,32.2511,32.3157,32.2419,32.2696,753742.0
2022-08-10 10:10:00,34.98,35.03,34.96,34.98,582668.0,32.2788,32.3249,32.2603,32.2788,582668.0
2022-08-10 10:15:00,34.98,34.99,34.92,34.95,572206.0,32.2788,32.288,32.2234,32.2511,572206.0
2022-08-10 10:20:00,34.95,34.95,34.82,34.84,679091.0,32.2511,32.2511,32.1311,32.1496,679091.0
2022-08-10 10:25:00,34.84,34.86,34.8,34.82,498169.0,32.1496,32.1681,32.1127,32.1311,498169.0
2022-08-10 10:30:00,34.82,34.89,34.78,34.88,601246.0,32.1311,32.1957,32.0942,32.1865,601246.0
2022-08-10 10:35:00,34.89,34.9,34.84,34.88,716361.0,32.1957,32.205,32.1496,32.1865,716361.0
2022-08-10 10:40:00,34.87,34.98,34.87,34.98,936111.0,32.1773,32.2788,32.1773,32.2788,936111.0
2022-08-10 10:45:00,34.98,35.05,34.95,34.98,745910.0,32.2788,32.3434,32.2511,32.2788,745910.0
2022-08-10 10:50:00,34.98,35.03,34.97,35.01,585323.0,32.2788,32.3249,32.2696,32.3065,585323.0
2022-08-10 10:55:00,35.0,35.1,35.0,35.09,1056094.0,32.2972,32.3895,32.2972,32.3803,1056094.0
2022-08-10 11:00:00,35.1,35.41,35.09,35.41,1530677.0,32.3895,32.6756,32.3803,32.6756,1530677.0
2022-08-10 11:05:00,35.41,35.43,35.32,35.38,1604792.0,32.6756,32.694,32.5925,32.6479,1604792.0
2022-08-10 11:10:00,35.38,35.42,35.35,35.4,1204450.0,32.6479,32.6848,32.6202,32.6664,1204450.0
2022-08-10 11:15:00,35.4,35.42,35.26,35.29,1200560.0,32.6664,32.6848,32.5372,32.5649,1200560.0
2022-08-10 11:20:00,35.29,35.31,35.25,35.3,607487.0,32.5649,32.5833,32.5279,32.5741,607487.0
2022-08-10 11:25:00,35.3,35.31,35.19,35.2,720714.0,32.5741,32.5833,32.4726,32.4818,720714.0
2022-08-10 11:30:00,35.22,35.23,35.16,35.19,658508.0,32.5003,32.5095,32.4449,32.4726,658508.0
2022-08-10 11:35:00,35.19,35.2,35.12,35.14,520230.0,32.4726,32.4818,32.408,32.4264,520230.0
2022-08-10 11:40:00,35.15,35.17,35.11,35.15,322194.0,32.4357,32.4541,32.3988,32.4357,322194.0
2022-08-10 11:45:00,35.16,35.23,35.14,35.22,537074.0,32.4449,32.5095,32.4264,32.5003,537074.0
2022-08-10 11:50:00,35.22,35.23,35.18,35.23,327183.0,32.5003,32.5095,32.4633,32.5095,327183.0
2022-08-10 11:55:00,35.23,35.26,35.22,35.26,425581.0,32.5095,32.5372,32.5003,32.5372,425581.0
2022-08-10 12:00:00,35.26,35.32,35.25,35.3,1072828.0,32.5372,32.5925,32.5279,32.5741,1072828.0
2022-08-10 12:05:00,35.3,35.34,35.29,35.33,445318.0,32.5741,32.611,32.5649,32.6018,445318.0
2022-08-10 12:10:00,35.32,35.37,35.32,35.37,560332.0,32.5925,32.6387,32.5925,32.6387,560332.0
2022-08-10 12:15:00,35.37,35.38,35.24,35.26,531866.0,32.6387,32.6479,32.5187,32.5372,531866.0
2022-08-10 12:20:00,35.26,35.29,35.23,35.25,435942.0,32.5372,32.5649,32.5095,32.5279,435942.0
2022-08-10 12:25:00,35.25,35.25,35.18,35.23,335168.0,32.5279,32.5279,32.4633,32.5095,335168.0
2022-08-10 12:30:00,35.23,35.23,35.17,35.2,256248.0,32.5095,32.5095,32.4541,32.4818,256248.0
2022-08-10 12:35:00,35.2,35.22,35.19,35.2,273569.0,32.4818,32.5003,32.4726,32.4818,273569.0
2022-08-10 12:40:00,35.21,35.25,35.2,35.23,360879.0,32.491,32.5279,32.4818,32.5095,360879.0
2022-08-10 12:45:00,35.23,35.23,35.2,35.23,279797.0,32.5095,32.5095,32.4818,32.5095,279797.0
2022-08-10 12:50:00,35.23,35.26,35.21,35.26,365278.0,32.5095,32.5372,32.491,32.5372,365278.0
2022-08-10 12:55:00,35.26,35.27,35.23,35.25,515005.0,32.5372,32.5464,32.5095,32.5279,515005.0
2022-08-10 13:00:00,35.25,35.26,35.24,35.26,318251.0,32.5279,32.5372,32.5187,32.5372,318251.0
2022-08-10 13:05:00,35.26,35.28,35.24,35.27,290486.0,32.5372,32.5556,32.5187,32.5464,290486.0
2022-08-10 13:10:00,35.27,35.3,35.27,35.3,255519.0,32.5464,32.5741,32.5464,32.5741,255519.0
2022-08-10 13:15:00,35.3,35.32,35.28,35.3,431550.0,32.5741,32.5925,32.5556,32.5741,431550.0
2022-08-10 13:20:00,35.3,35.31,35.27,35.29,248030.0,32.5741,32.5833,32.5464,32.5649,248030.0
2022-08-10 13:25:00,35.29,35.29,35.25,35.27,504310.0,32.5649,32.5649,32.5279,32.5464,504310.0
2022-08-10 13:30:00,35.27,35.28,35.25,35.27,722953.0,32.5464,32.5556,32.5279,32.5464,722953.0
2022-08-10 13:35:00,35.27,35.28,35.27,35.27,383337.0,32.5464,32.5556,32.5464,32.5464,383337.0
2022-08-10 13:40:00,35.27,35.29,35.23,35.23,618932.0,32.5464,32.5649,32.5095,32.5095,618932.0
2022-08-10 13:45:00,35.23,35.25,35.21,35.22,339068.0,32.5095,32.5279,32.491,32.5003,339068.0
2022-08-10 13:50:00,35.23,35.25,35.21,35.23,237357.0,32.5095,32.5279,32.491,32.5095,237357.0
2022-08-10 13:55:00,35.23,35.25,35.22,35.25,281575.0,32.5095,32.5279,32.5003,32.5279,281575.0
2022-08-10 14:00:00,35.25,35.34,35.24,35.33,765412.0,32.5279,32.611,32.5187,32.6018,765412.0
2022-08-10 14:05:00,35.34,35.35,35.31,35.31,224250.0,32.611,32.6202,32.5833,32.5833,224250.0
2022-08-10 14:10:00,35.32,35.33,35.27,35.28,437515.0,32.5925,32.6018,32.5464,32.5556,437515.0
2022-08-10 14:15:00,35.28,35.31,35.26,35.27,404250.0,32.5556,32.5833,32.5372,32.5464,404250.0
2022-08-10 14:20:00,35.27,35.29,35.25,35.27,283503.0,32.5464,32.5649,32.5279,32.5464,283503.0
2022-08-10 14:25:00,35.27,35.28,35.24,35.25,310115.0,32.5464,32.5556,32.5187,32.5279,310115.0
2022-08-10 14:30:00,35.25,35.26,35.22,35.24,321425.0,32.5279,32.5372,32.5003,32.5187,321425.0
2022-08-10 14:35:00,35.25,35.27,35.21,35.23,323959.0,32.5279,32.5464,32.491,32.5095,323959.0
2022-08-10 14:40:00,35.23,35.27,35.22,35.26,443886.0,32.5095,32.5464,32.5003,32.5372,443886.0
2022-08-10 14:45:00,35.27,35.27,35.19,35.2,487730.0,32.5464,32.5464,32.4726,32.4818,487730.0
2022-08-10 14:50:00,35.2,35.2,35.13,35.14,464111.0,32.4818,32.4818,32.4172,32.4264,464111.0
2022-08-10 14:55:00,35.14,35.14,35.07,35.08,370932.0,32.4264,32.4264,32.3618,32.3711,370932.0
2022-08-10 15:00:00,35.08,35.14,35.05,35.13,488566.0,32.3711,32.4264,32.3434,32.4172,488566.0
2022-08-10 15:05:00,35.13,35.17,35.11,35.12,369109.0,32.4172,32.4541,32.3988,32.408,369109.0
2022-08-10 15:10:00,35.12,35.15,35.08,35.14,431706.0,32.408,32.4357,32.3711,32.4264,431706.0
2022-08-10 15:15:00,35.14,35.17,35.12,35.15,294563.0,32.4264,32.4541,32.408,32.4357,294563.0
2022-08-10 15:20:00,35.15,35.19,35.14,35.19,310033.0,32.4357,32.4726,32.4264,32.4726,310033.0
2022-08-10 15:25:00,35.19,35.2,35.18,35.2,439390.0,32.4726,32.4818,32.4633,32.4818,439390.0
2022-08-10 15:30:00,35.2,35.24,35.19,35.23,848181.0,32.4818,32.5187,32.4726,32.5095,848181.0
2022-08-10 15:35:00,35.23,35.28,35.22,35.27,810007.0,32.5095,32.5556,32.5003,32.5464,810007.0
2022-08-10 15:40:00,35.27,35.27,35.13,35.15,881423.0,32.5464,32.5464,32.4172,32.4357,881423.0
2022-08-10 15:45:00,35.15,35.16,35.06,35.07,912949.0,32.4357,32.4449,32.3526,32.3618,912949.0
2022-08-10 15:50:00,35.07,35.08,35.01,35.03,1208889.0,32.3618,32.3711,32.3065,32.3249,1208889.0
2022-08-10 15:55:00,35.03,35.08,35.02,35.07,3205647.0,32.3249,32.3711,32.3157,32.3618,3205647.0
2022-08-11 09:30:00,35.77,35.95,35.68,35.9,2109323.0,33.0078,33.1739,32.9247,33.1277,2109323.0
2022-08-11 09:35:00,35.9,35.95,35.78,35.79,1157192.0,33.1277,33.1739,33.017,33.0262,1157192.0
2022-08-11 09:40:00,35.79,35.8,35.66,35.73,743553.0,33.0262,33.0355,32.9063,32.9709,743553.0
2022-08-11 09:45:00,35.73,35.87,35.72,35.82,930806.0,32.9709,33.1001,32.9616,33.0539,930806.0
2022-08-11 09:50:00,35.82,35.89,35.77,35.88,516150.0,33.0539,33.1185,33.0078,33.1093,516150.0
2022-08-11 09:55:00,35.88,35.9,35.82,35.87,558002.0,33.1093,33.1277,33.0539,33.1001,558002.0
2022-08-11 10:00:00,35.87,35.91,35.84,35.87,635074.0,33.1001,33.137,33.0724,33.1001,635074.0
2022-08-11 10:05:00,35.87,36.01,35.87,36.0,1201256.0,33.1001,33.2293,33.1001,33.22,1201256.0
2022-08-11 10:10:00,36.0,36.02,35.93,35.94,572396.0,33.22,33.2385,33.1554,33.1647,572396.0
2022-08-11 10:15:00,35.94,36.03,35.9,36.02,928955.0,33.1647,33.2477,33.1277,33.2385,928955.0
2022-08-11 10:20:00,36.02,36.03,35.89,35.9,507366.0,33.2385,33.2477,33.1185,33.1277,507366.0
2022-08-11 10:25:00,35.89,35.94,35.85,35.9,773370.0,33.1185,33.1647,33.0816,33.1277,773370.0
2022-08-11 10:30:00,35.9,35.91,35.83,35.84,392404.0,33.1277,33.137,33.0632,33.0724,392404.0
2022-08-11 10:35:00,35.85,35.92,35.84,35.85,381044.0,33.0816,33.1462,33.0724,33.0816,381044.0
2022-08-11 10:40:00,35.86,35.89,35.82,35.88,568889.0,33.0908,33.1185,33.0539,33.1093,568889.0
2022-08-11 10:45:00,35.88,35.9,35.82,35.88,1009382.0,33.1093,33.1277,33.0539,33.1093,1009382.0
2022-08-11 10:50:00,35.89,35.93,35.87,35.92,454916.0,33.1185,33.1554,33.1001,33.1462,454916.0
2022-08-11 10:55:00,35.93,35.96,35.88,35.93,502792.0,33.1554,33.1831,33.1093,33.1554,502792.0
2022-08-11 11:00:00,35.93,35.93,35.82,35.87,332399.0,33.1554,33.1554,33.0539,33.1001,332399.0
2022-08-11 11:05:00,35.87,35.88,35.73,35.74,729062.0,33.1001,33.1093,32.9709,32.9801,729062.0
2022-08-11 11:10:00,35.74,35.76,35.68,35.73,472893.0,32.9801,32.9986,32.9247,32.9709,472893.0
2022-08-11 11:15:00,35.72,35.77,35.67,35.68,393760.0,32.9616,33.0078,32.9155,32.9247,393760.0
2022-08-11 11:20:00,35.68,35.73,35.66,35.68,366891.0,32.9247,32.9709,32.9063,32.9247,366891.0
2022-08-11 11:25:00,35.68,35.76,35.66,35.75,337224.0,32.9247,32.9986,32.9063,32.9893,337224.0
2022-08-11 11:30:00,35.75,35.76,35.7,35.7,334192.0,32.9893,32.9986,32.9432,32.9432,334192.0
2022-08-11 11:35:00,35.7,35.72,35.64,35.69,380818.0,32.9432,32.9616,32.8878,32.934,380818.0
2022-08-11 11:40:00,35.69,35.81,35.68,35.76,371686.0,32.934,33.0447,32.9247,32.9986,371686.0
2022-08-11 11:45:00,35.76,35.76,35.72,35.74,226361.0,32.9986,32.9986,32.9616,32.9801,226361.0
2022-08-11 11:50:00,35.74,35.75,35.67,35.67,249324.0,32.9801,32.9893,32.9155,32.9155,249324.0
2022-08-11 11:55:00,35.68,35.76,35.67,35.73,232779.0,32.9247,32.9986,32.9155,32.9709,232779.0
2022-08-11 12:00:00,35.74,35.8,35.73,35.77,246931.0,32.9801,33.0355,32.9709,33.0078,246931.0
2022-08-11 12:05:00,35.77,35.78,35.71,35.72,269177.0,33.0078,33.017,32.9524,32.9616,269177.0
2022-08-11 12:10:00,35.73,35.76,35.71,35.73,227216.0,32.9709,32.9986,32.9524,32.9709,227216.0
2022-08-11 12:15:00,35.73,35.75,35.7,35.72,198057.0,32.9709,32.9893,32.9432,32.9616,198057.0
2022-08-11 12:20:00,35.71,35.72,35.68,35.69,286298.0,32.9524,32.9616,32.9247,32.934,286298.0
2022-08-11 12:25:00,35.7,35.76,35.69,35.76,236025.0,32.9432,32.9986,32.934,32.9986,236025.0
2022-08-11 12:30:00,35.76,35.8,35.75,35.77,197883.0,32.9986,33.0355,32.9893,33.0078,197883.0
2022-08-11 12:35:00,35.77,35.78,35.74,35.76,150389.0,33.0078,33.017,32.9801,32.9986,150389.0
2022-08-11 12:40:00,35.76,35.8,35.74,35.8,255491.0,32.9986,33.0355,32.9801,33.0355,255491.0
2022-08-11 12:45:00,35.8,35.82,35.78,35.82,532492.0,33.0355,33.0539,33.017,33.0539,532492.0
2022-08-11 12:50:00,35.81,35.87,35.8,35.87,265038.0,33.0447,33.1001,33.0355,33.1001,265038.0
2022-08-11 12:55:00,35.86,35.92,35.86,35.92,292204.0,33.0908,33.1462,33.0908,33.1462,292204.0
2022-08-11 13:00:00,35.92,35.94,35.88,35.9,392357.0,33.1462,33.1647,33.1093,33.1277,392357.0
2022-08-11 13:05:00,35.9,35.96,35.89,35.92,327534.0,33.1277,33.1831,33.1185,33.1462,327534.0
2022-08-11 13:10:00,35.92,35.92,35.86,35.87,223557.0,33.1462,33.1462,33.0908,33.1001,223557.0
2022-08-11 13:15:00,35.87,35.94,35.86,35.92,328514.0,33.1001,33.1647,33.0908,33.1462,328514.0
2022-08-11 13:20:00,35.92,35.95,35.91,35.91,440587.0,33.1462,33.1739,33.137,33.137,440587.0
2022-08-11 13:25:00,35.91,35.94,35.91,35.94,569772.0,33.137,33.1647,33.137,33.1647,569772.0
2022-08-11 13:30:00,35.94,35.95,35.91,35.92,450266.0,33.1647,33.1739,33.137,33.1462,450266.0
2022-08-11 13:35:00,35.91,35.93,35.88,35.91,340621.0,33.137,33.1554,33.1093,33.137,340621.0
2022-08-11 13:40:00,35.91,35.99,35.9,35.98,561717.0,33.137,33.2108,33.1277,33.2016,561717.0
2022-08-11 13:45:00,35.98,35.99,35.94,35.97,348443.0,33.2016,33.2108,33.1647,33.1923,348443.0
2022-08-11 13:50:00,35.97,35.99,35.95,35.96,310186.0,33.1923,33.2108,33.1739,33.1831,310186.0
2022-08-11 13:55:00,35.96,36.0,35.95,35.98,206193.0,33.1831,33.22,33.1739,33.2016,206193.0
2022-08-11 14:00:00,35.98,36.0,35.94,35.96,492623.0,33.2016,33.22,33.1647,33.1831,492623.0
2022-08-11 14:05:00,35.95,36.0,35.93,36.0,397622.0,33.1739,33.22,33.1554,33.22,397622.0
2022-08-11 14:10:00,36.0,36.01,35.98,35.98,370555.0,33.22,33.2293,33.2016,33.2016,370555.0
2022-08-11 14:15:00,35.99,36.04,35.98,36.04,295220.0,33.2108,33.2569,33.2016,33.2569,295220.0
2022-08-11 14:20:00,36.03,36.06,36.02,36.05,407048.0,33.2477,33.2754,33.2385,33.2662,407048.0
2022-08-11 14:25:00,36.05,36.06,36.02,36.03,406277.0,33.2662,33.2754,33.2385,33.2477,406277.0
2022-08-11 14:30:00,36.02,36.04,35.91,35.93,462809.0,33.2385,33.2569,33.137,33.1554,462809.0
2022-08-11 14:35:00,35.93,35.93,35.9,35.91,250539.0,33.1554,33.1554,33.1277,33.137,250539.0
2022-08-11 14:40:00,35.91,35.93,35.87,35.89,335353.0,33.137,33.1554,33.1001,33.1185,335353.0
2022-08-11 14:45:00,35.89,35.9,35.81,35.82,362921.0,33.1185,33.1277,33.0447,33.0539,362921.0
2022-08-11 14:50:00,35.82,35.82,35.72,35.73,410767.0,33.0539,33.0539,32.9616,32.9709,410767.0
2022-08-11 14:55:00,35.72,35.79,35.72,35.77,646864.0,32.9616,33.0262,32.9616,33.0078,646864.0
2022-08-11 15:00:00,35.77,35.79,35.75,35.77,368221.0,33.0078,33.0262,32.9893,33.0078,368221.0
2022-08-11 15:05:00,35.77,35.79,35.74,35.79,376174.0,33.0078,33.0262,32.9801,33.0262,376174.0
2022-08-11 15:10:00,35.79,35.83,35.77,35.82,759535.0,33.0262,33.0632,33.0078,33.0539,759535.0
2022-08-11 15:15:00,35.82,35.85,35.79,35.84,295813.0,33.0539,33.0816,33.0262,33.0724,295813.0
2022-08-11 15:20:00,35.84,35.89,35.83,35.88,391321.0,33.0724,33.1185,33.0632,33.1093,391321.0
2022-08-11 15:25:00,35.88,35.92,35.86,35.92,529074.0,33.1093,33.1462,33.0908,33.1462,529074.0
2022-08-11 15:30:00,35.91,35.95,35.89,35.95,547374.0,33.137,33.1739,33.1185,33.1739,547374.0
2022-08-11 15:35:00,35.95,35.95,35.89,35.91,687911.0,33.1739,33.1739,33.1185,33.137,687911.0
2022-08-11 15:40:00,35.91,35.92,35.88,35.9,823573.0,33.137,33.1462,33.1093,33.1277,823573.0
2022-08-11 15:45:00,35.9,35.91,35.87,35.91,976409.0,33.1277,33.137,33.1001,33.137,976409.0
2022-08-11 15:50:00,35.91,35.92,35.86,35.88,1598357.0,33.137,33.1462,33.0908,33.1093,1598357.0
2022-08-11 15:55:00,35.87,35.94,35.87,35.94,2479192.0,33.1001,33.1647,33.1001,33.1647,2479192.0
2022-08-12 09:30:00,36.16,36.2,36.04,36.09,1176710.0,33.3677,33.4046,33.2569,33.3031,1176710.0
2022-08-12 09:35:00,36.09,36.2,36.04,36.12,581168.0,33.3031,33.4046,33.2569,33.3308,581168.0
2022-08-12 09:40:00,36.12,36.17,36.08,36.12,450033.0,33.3308,33.3769,33.2938,33.3308,450033.0
2022-08-12 09:45:00,36.12,36.13,36.03,36.04,490704.0,33.3308,33.34,33.2477,33.2569,490704.0
2022-08-12 09:50:00,36.04,36.1,35.92,35.93,450207.0,33.2569,33.3123,33.1462,33.1554,450207.0
2022-08-12 09:55:00,35.93,35.93,35.8,35.83,753907.0,33.1554,33.1554,33.0355,33.0632,753907.0
2022-08-12 10:00:00,35.83,35.83,35.71,35.75,824671.0,33.0632,33.0632,32.9524,32.9893,824671.0
2022-08-12 10:05:00,35.75,35.87,35.69,35.82,548327.0,32.9893,33.1001,32.934,33.0539,548327.0
2022-08-12 10:10:00,35.82,35.87,35.79,35.83,288411.0,33.0539,33.1001,33.0262,33.0632,288411.0
2022-08-12 10:15:00,35.83,35.87,35.79,35.87,286915.0,33.0632,33.1001,33.0262,33.1001,286915.0
2022-08-12 10:20:00,35.86,35.87,35.78,35.8,294556.0,33.0908,33.1001,33.017,33.0355,294556.0
2022-08-12 10:25:00,35.8,35.84,35.77,35.83,228756.0,33.0355,33.0724,33.0078,33.0632,228756.0
2022-08-12 10:30:00,35.84,35.91,35.83,35.87,372129.0,33.0724,33.137,33.0632,33.1001,372129.0
2022-08-12 10:35:00,35.87,35.89,35.82,35.85,389422.0,33.1001,33.1185,33.0539,33.0816,389422.0
2022-08-12 10:40:00,35.85,35.87,35.82,35.86,146545.0,33.0816,33.1001,33.0539,33.0908,146545.0
2022-08-12 10:45:00,35.86,35.91,35.85,35.91,357657.0,33.0908,33.137,33.0816,33.137,357657.0
2022-08-12 10:50:00,35.91,35.94,35.89,35.9,274975.0,33.137,33.1647,33.1185,33.1277,274975.0
2022-08-12 10:55:00,35.89,35.93,35.87,35.9,314311.0,33.1185,33.1554,33.1001,33.1277,314311.0
2022-08-12 11:00:00,35.9,35.97,35.87,35.96,423378.0,33.1277,33.1923,33.1001,33.1831,423378.0
2022-08-12 11:05:00,35.96,35.98,35.92,35.94,289594.0,33.1831,33.2016,33.1462,33.1647,289594.0
2022-08-12 11:10:00,35.94,35.96,35.93,35.95,202407.0,33.1647,33.1831,33.1554,33.1739,202407.0
2022-08-12 11:15:00,35.95,36.05,35.94,36.03,320661.0,33.1739,33.2662,33.1647,33.2477,320661.0
2022-08-12 11:20:00,36.03,36.09,36.02,36.08,233057.0,33.2477,33.3031,33.2385,33.2938,233057.0
2022-08-12 11:25:00,36.08,36.1,36.06,36.07,290656.0,33.2938,33.3123,33.2754,33.2846,290656.0
2022-08-12 11:30:00,36.07,36.07,36.0,36.04,214621.0,33.2846,33.2846,33.22,33.2569,214621.0
2022-08-12 11:35:00,36.04,36.07,36.01,36.05,184786.0,33.2569,33.2846,33.2293,33.2662,184786.0
2022-08-12 11:40:00,36.05,36.05,35.97,36.02,256105.0,33.2662,33.2662,33.1923,33.2385,256105.0
2022-08-12 11:45:00,36.02,36.05,36.0,36.01,196935.0,33.2385,33.2662,33.22,33.2293,196935.0
2022-08-12 11:50:00,36.0,36.03,35.99,36.01,99207.0,33.22,33.2477,33.2108,33.2293,99207.0
2022-08-12 11:55:00,36.0,36.0,35.96,35.98,142026.0,33.22,33.22,33.1831,33.2016,142026.0
2022-08-12 12:00:00,35.98,36.02,35.96,36.0,226704.0,33.2016,33.2385,33.1831,33.22,226704.0
2022-08-12 12:05:00,36.0,36.01,35.98,36.0,149871.0,33.22,33.2293,33.2016,33.22,149871.0
2022-08-12 12:10:00,36.0,36.03,35.98,35.99,183518.0,33.22,33.2477,33.2016,33.2108,183518.0
2022-08-12 12:15:00,35.99,36.01,35.97,35.98,164938.0,33.2108,33.2293,33.1923,33.2016,164938.0
2022-08-12 12:20:00,35.99,36.05,35.98,36.04,191908.0,33.2108,33.2662,33.2016,33.2569,191908.0
2022-08-12 12:25:00,36.05,36.07,36.03,36.05,173449.0,33.2662,33.2846,33.2477,33.2662,173449.0
2022-08-12 12:30:00,36.04,36.08,36.04,36.05,180753.0,33.2569,33.2938,33.2569,33.2662,180753.0
2022-08-12 12:35:00,36.05,36.06,36.02,36.02,120092.0,33.2662,33.2754,33.2385,33.2385,120092.0
2022-08-12 12:40:00,36.02,36.03,35.99,36.0,103239.0,33.2385,33.2477,33.2108,33.22,103239.0
2022-08-12 12:45:00,36.0,36.03,36.0,36.0,117350.0,33.22,33.2477,33.22,33.22,117350.0
2022-08-12 12:50:00,36.01,36.04,36.0,36.02,142665.0,33.2293,33.2569,33.22,33.2385,142665.0
2022-08-12 12:55:00,36.02,36.05,36.01,36.04,117761.0,33.2385,33.2662,33.2293,33.2569,117761.0
2022-08-12 13:00:00,36.04,36.07,36.02,36.07,136456.0,33.2569,33.2846,33.2385,33.2846,136456.0
2022-08-12 13:05:00,36.07,36.08,36.05,36.07,125363.0,33.2846,33.2938,33.2662,33.2846,125363.0
2022-08-12 13:10:00,36.08,36.09,36.06,36.08,118936.0,33.2938,33.3031,33.2754,33.2938,118936.0
2022-08-12 13:15:00,36.07,36.11,36.07,36.09,187330.0,33.2846,33.3215,33.2846,33.3031,187330.0
2022-08-12 13:20:00,36.1,36.11,36.08,36.09,200801.0,33.3123,33.3215,33.2938,33.3031,200801.0
2022-08-12 13:25:00,36.1,36.15,36.1,36.13,429884.0,33.3123,33.3584,33.3123,33.34,429884.0
2022-08-12 13:30:00,36.14,36.17,36.11,36.13,295364.0,33.3492,33.3769,33.3215,33.34,295364.0
2022-08-12 13:35:00,36.12,36.14,36.09,36.11,163515.0,33.3308,33.3492,33.3031,33.3215,163515.0
2022-08-12 13:40:00,36.1,36.12,36.08,36.11,173993.0,33.3123,33.3308,33.2938,33.3215,173993.0
2022-08-12 13:45:00,36.11,36.14,36.09,36.13,230405.0,33.3215,33.3492,33.3031,33.34,230405.0
2022-08-12 13:50:00,36.13,36.17,36.12,36.15,225088.0,33.34,33.3769,33.3308,33.3584,225088.0
2022-08-12 13:55:00,36.15,36.15,36.12,36.15,171681.0,33.3584,33.3584,33.3308,33.3584,171681.0
2022-08-12 14:00:00,36.15,36.16,36.14,36.15,125097.0,33.3584,33.3677,33.3492,33.3584,125097.0
2022-08-12 14:05:00,36.15,36.15,36.1,36.11,214967.0,33.3584,33.3584,33.3123,33.3215,214967.0
2022-08-12 14:10:00,36.11,36.12,36.09,36.11,181900.0,33.3215,33.3308,33.3031,33.3215,181900.0
2022-08-12 14:15:00,36.11,36.14,36.1,36.12,153999.0,33.3215,33.3492,33.3123,33.3308,153999.0
2022-08-12 14:20:00,36.12,36.14,36.11,36.11,171233.0,33.3308,33.3492,33.3215,33.3215,171233.0
2022-08-12 14:25:00,36.12,36.14,36.09,36.13,148346.0,33.3308,33.3492,33.3031,33.34,148346.0
2022-08-12 14:30:00,36.13,36.2,36.11,36.18,444574.0,33.34,33.4046,33.3215,33.3861,444574.0
2022-08-12 14:35:00,36.19,36.19,36.14,36.15,193205.0,33.3954,33.3954,33.3492,33.3584,193205.0
2022-08-12 14:40:00,36.15,36.16,36.13,36.14,230032.0,33.3584,33.3677,33.34,33.3492,230032.0
2022-08-12 14:45:00,36.15,36.15,36.11,36.12,241672.0,33.3584,33.3584,33.3215,33.3308,241672.0
2022-08-12 14:50:00,36.13,36.15,36.1,36.11,220576.0,33.34,33.3584,33.3123,33.3215,220576.0
2022-08-12 14:55:00,36.1,36.12,36.1,36.11,276422.0,33.3123,33.3308,33.3123,33.3215,276422.0
2022-08-12 15:00:00,36.11,36.11,36.07,36.09,276681.0,33.3215,33.3215,33.2846,33.3031,276681.0
2022-08-12 15:05:00,36.09,36.14,36.09,36.14,413522.0,33.3031,33.3492,33.3031,33.3492,413522.0
2022-08-12 15:10:00,36.14,36.2,36.13,36.18,334832.0,33.3492,33.4046,33.34,33.3861,334832.0
2022-08-12 15:15:00,36.17,36.22,36.17,36.22,298173.0,33.3769,33.423,33.3769,33.423,298173.0
2022-08-12 15:20:00,36.22,36.23,36.18,36.2,332753.0,33.423,33.4323,33.3861,33.4046,332753.0
2022-08-12 15:25:00,36.21,36.22,36.19,36.21,208236.0,33.4138,33.423,33.3954,33.4138,208236.0
2022-08-12 15:30:00,36.22,36.22,36.17,36.17,299793.0,33.423,33.423,33.3769,33.3769,299793.0
2022-08-12 15:35:00,36.17,36.19,36.16,36.18,427723.0,33.3769,33.3954,33.3677,33.3861,427723.0
2022-08-12 15:40:00,36.18,36.28,36.17,36.27,871765.0,33.3861,33.4784,33.3769,33.4692,871765.0
2022-08-12 15:45:00,36.27,36.3,36.24,36.29,494873.0,33.4692,33.4969,33.4415,33.4876,494873.0
2022-08-12 15:50:00,36.29,36.31,36.25,36.26,861249.0,33.4876,33.5061,33.4507,33.4599,861249.0
2022-08-12 15:55:00,36.27,36.3,36.26,36.29,2080695.0,33.4692,33.4969,33.4599,33.4876,2080695.0
2022-08-15 09:30:00,35.84,35.85,35.67,35.79,999664.0,33.0724,33.0816,32.9155,33.0262,999664.0
2022-08-15 09:35:00,35.79,35.86,35.77,35.84,540224.0,33.0262,33.0908,33.0078,33.0724,540224.0
2022-08-15 09:40:00,35.85,35.86,35.76,35.83,429589.0,33.0816,33.0908,32.9986,33.0632,429589.0
2022-08-15 09:45:00,35.83,35.93,35.83,35.87,391238.0,33.0632,33.1554,33.0632,33.1001,391238.0
2022-08-15 09:50:00,35.88,35.93,35.86,35.92,248101.0,33.1093,33.1554,33.0908,33.1462,248101.0
2022-08-15 09:55:00,35.93,36.06,35.93,36.02,364232.0,33.1554,33.2754,33.1554,33.2385,364232.0
2022-08-15 10:00:00,36.02,36.03,35.89,35.95,370387.0,33.2385,33.2477,33.1185,33.1739,370387.0
2022-08-15 10:05:00,35.96,36.0,35.91,35.91,194975.0,33.1831,33.22,33.137,33.137,194975.0
2022-08-15 10:10:00,35.92,35.95,35.85,35.88,363103.0,33.1462,33.1739,33.0816,33.1093,363103.0
2022-08-15 10:15:00,35.87,35.89,35.84,35.88,327155.0,33.1001,33.1185,33.0724,33.1093,327155.0
2022-08-15 10:20:00,35.87,35.91,35.85,35.89,205048.0,33.1001,33.137,33.0816,33.1185,205048.0
2022-08-15 10:25:00,35.89,35.93,35.88,35.91,172141.0,33.1185,33.1554,33.1093,33.137,172141.0
2022-08-15 10:30:00,35.91,35.94,35.89,35.93,295360.0,33.137,33.1647,33.1185,33.1554,295360.0
2022-08-15 10:35:00,35.94,35.95,35.89,35.9,221451.0,33.1647,33.1739,33.1185,33.1277,221451.0
2022-08-15 10:40:00,35.91,35.93,35.89,35.91,130532.0,33.137,33.1554,33.1185,33.137,130532.0
2022-08-15 10:45:00,35.91,35.93,35.84,35.85,301102.0,33.137,33.1554,33.0724,33.0816,301102.0
2022-08-15 10:50:00,35.86,35.91,35.84,35.85,270941.0,33.0908,33.137,33.0724,33.0816,270941.0
2022-08-15 10:55:00,35.86,35.9,35.85,35.88,120655.0,33.0908,33.1277,33.0816,33.1093,120655.0
2022-08-15 11:00:00,35.88,35.95,35.88,35.9,221632.0,33.1093,33.1739,33.1093,33.1277,221632.0
2022-08-15 11:05:00,35.9,35.95,35.89,35.91,142706.0,33.1277,33.1739,33.1185,33.137,142706.0
2022-08-15 11:10:00,35.91,35.93,35.87,35.88,181123.0,33.137,33.1554,33.1001,33.1093,181123.0
2022-08-15 11:15:00,35.89,35.94,35.88,35.9,124731.0,33.1185,33.1647,33.1093,33.1277,124731.0
2022-08-15 11:20:00,35.9,35.91,35.86,35.87,122669.0,33.1277,33.137,33.0908,33.1001,122669.0
2022-08-15 11:25:00,35.87,35.91,35.85,35.91,227818.0,33.1001,33.137,33.0816,33.137,227818.0
2022-08-15 11:30:00,35.91,35.94,35.88,35.92,177282.0,33.137,33.1647,33.1093,33.1462,177282.0
2022-08-15 11:35:00,35.92,35.97,35.92,35.96,106459.0,33.1462,33.1923,33.1462,33.1831,106459.0
2022-08-15 11:40:00,35.97,36.03,35.95,36.02,245532.0,33.1923,33.2477,33.1739,33.2385,245532.0
2022-08-15 11:45:00,36.02,36.08,36.02,36.07,247533.0,33.2385,33.2938,33.2385,33.2846,247533.0
2022-08-15 11:50:00,36.07,36.12,36.06,36.12,295507.0,33.2846,33.3308,33.2754,33.3308,295507.0
2022-08-15 11:55:00,36.12,36.15,36.1,36.12,259139.0,33.3308,33.3584,33.3123,33.3308,259139.0
2022-08-15 12:00:00,36.12,36.12,36.05,36.09,173680.0,33.3308,33.3308,33.2662,33.3031,173680.0
2022-08-15 12:05:00,36.09,36.11,36.07,36.11,84856.0,33.3031,33.3215,33.2846,33.3215,84856.0
2022-08-15 12:10:00,36.11,36.15,36.1,36.13,144800.0,33.3215,33.3584,33.3123,33.34,144800.0
2022-08-15 12:15:00,36.12,36.15,36.09,36.09,154388.0,33.3308,33.3584,33.3031,33.3031,154388.0
2022-08-15 12:20:00,36.1,36.12,36.09,36.11,106421.0,33.3123,33.3308,33.3031,33.3215,106421.0
2022-08-15 12:25:00,36.11,36.13,36.08,36.11,153520.0,33.3215,33.34,33.2938,33.3215,153520.0
2022-08-15 12:30:00,36.11,36.16,36.11,36.16,158092.0,33.3215,33.3677,33.3215,33.3677,158092.0
2022-08-15 12:35:00,36.16,36.17,36.13,36.16,172935.0,33.3677,33.3769,33.34,33.3677,172935.0
2022-08-15 12:40:00,36.16,36.2,36.13,36.2,166414.0,33.3677,33.4046,33.34,33.4046,166414.0
2022-08-15 12:45:00,36.19,36.25,36.17,36.23,246302.0,33.3954,33.4507,33.3769,33.4323,246302.0
2022-08-15 12:50:00,36.23,36.25,36.21,36.24,170873.0,33.4323,33.4507,33.4138,33.4415,170873.0
2022-08-15 12:55:00,36.24,36.26,36.23,36.25,99662.0,33.4415,33.4599,33.4323,33.4507,99662.0
2022-08-15 13:00:00,36.25,36.25,36.18,36.2,140081.0,33.4507,33.4507,33.3861,33.4046,140081.0
2022-08-15 13:05:00,36.2,36.25,36.2,36.24,113223.0,33.4046,33.4507,33.4046,33.4415,113223.0
2022-08-15 13:10:00,36.25,36.25,36.18,36.18,152931.0,33.4507,33.4507,33.3861,33.3861,152931.0
2022-08-15 13:15:00,36.18,36.19,36.14,36.15,78400.0,33.3861,33.3954,33.3492,33.3584,78400.0
2022-08-15 13:20:00,36.15,36.18,36.13,36.17,109573.0,33.3584,33.3861,33.34,33.3769,109573.0
2022-08-15 13:25:00,36.17,36.19,36.15,36.18,127578.0,33.3769,33.3954,33.3584,33.3861,127578.0
2022-08-15 13:30:00,36.18,36.19,36.15,36.16,89521.0,33.3861,33.3954,33.3584,33.3677,89521.0
2022-08-15 13:35:00,36.16,36.18,36.14,36.15,140689.0,33.3677,33.3861,33.3492,33.3584,140689.0
2022-08-15 13:40:00,36.15,36.17,36.13,36.17,110950.0,33.3584,33.3769,33.34,33.3769,110950.0
2022-08-15 13:45:00,36.16,36.19,36.15,36.18,323672.0,33.3677,33.3954,33.3584,33.3861,323672.0
2022-08-15 13:50:00,36.18,36.19,36.16,36.18,191186.0,33.3861,33.3954,33.3677,33.3861,191186.0
2022-08-15 13:55:00,36.18,36.21,36.17,36.2,104497.0,33.3861,33.4138,33.3769,33.4046,104497.0
2022-08-15 14:00:00,36.2,36.26,36.18,36.25,193999.0,33.4046,33.4599,33.3861,33.4507,193999.0
2022-08-15 14:05:00,36.26,36.26,36.2,36.2,203089.0,33.4599,33.4599,33.4046,33.4046,203089.0
2022-08-15 14:10:00,36.21,36.23,36.2,36.21,168474.0,33.4138,33.4323,33.4046,33.4138,168474.0
2022-08-15 14:15:00,36.22,36.25,36.21,36.25,190869.0,33.423,33.4507,33.4138,33.4507,190869.0
2022-08-15 14:20:00,36.25,36.27,36.24,36.26,165204.0,33.4507,33.4692,33.4415,33.4599,165204.0
2022-08-15 14:25:00,36.26,36.3,36.25,36.3,199270.0,33.4599,33.4969,33.4507,33.4969,199270.0
2022-08-15 14:30:00,36.3,36.3,36.27,36.3,146385.0,33.4969,33.4969,33.4692,33.4969,146385.0
2022-08-15 14:35:00,36.29,36.3,36.28,36.29,170174.0,33.4876,33.4969,33.4784,33.4876,170174.0
2022-08-15 14:40:00,36.29,36.3,36.25,36.26,120908.0,33.4876,33.4969,33.4507,33.4599,120908.0
2022-08-15 14:45:00,36.26,36.28,36.24,36.27,133916.0,33.4599,33.4784,33.4415,33.4692,133916.0
2022-08-15 14:50:00,36.27,36.28,36.25,36.27,195490.0,33.4692,33.4784,33.4507,33.4692,195490.0
2022-08-15 14:55:00,36.26,36.29,36.26,36.27,123808.0,33.4599,33.4876,33.4599,33.4692,123808.0
2022-08-15 15:00:00,36.26,36.28,36.24,36.24,146563.0,33.4599,33.4784,33.4415,33.4415,146563.0
2022-08-15 15:05:00,36.25,36.26,36.2,36.21,293376.0,33.4507,33.4599,33.4046,33.4138,293376.0
2022-08-15 15:10:00,36.21,36.24,36.2,36.23,229285.0,33.4138,33.4415,33.4046,33.4323,229285.0
2022-08-15 15:15:00,36.23,36.26,36.22,36.25,203288.0,33.4323,33.4599,33.423,33.4507,203288.0
2022-08-15 15:20:00,36.25,36.25,36.23,36.25,184951.0,33.4507,33.4507,33.4323,33.4507,184951.0
2022-08-15 15:25:00,36.25,36.25,36.22,36.23,249576.0,33.4507,33.4507,33.423,33.4323,249576.0
2022-08-15 15:30:00,36.23,36.24,36.19,36.22,236014.0,33.4323,33.4415,33.3954,33.423,236014.0
2022-08-15 15:35:00,36.23,36.23,36.2,36.2,178858.0,33.4323,33.4323,33.4046,33.4046,178858.0
2022-08-15 15:40:00,36.2,36.23,36.19,36.2,255449.0,33.4046,33.4323,33.3954,33.4046,255449.0
2022-08-15 15:45:00,36.2,36.26,36.2,36.26,502606.0,33.4046,33.4599,33.4046,33.4599,502606.0
2022-08-15 15:50:00,36.26,36.29,36.24,36.25,763897.0,33.4599,33.4876,33.4415,33.4507,763897.0
2022-08-15 15:55:00,36.24,36.27,36.23,36.25,906350.0,33.4415,33.4692,33.4323,33.4507,906350.0
2022-08-16 09:30:00,36.19,36.28,36.1,36.19,776559.0,33.3954,33.4784,33.3123,33.3954,776559.0
2022-08-16 09:35:00,36.18,36.3,36.18,36.23,528540.0,33.3861,33.4969,33.3861,33.4323,528540.0
2022-08-16 09:40:00,36.24,36.24,36.11,36.14,437172.0,33.4415,33.4415,33.3215,33.3492,437172.0
2022-08-16 09:45:00,36.15,36.22,36.1,36.13,432038.0,33.3584,33.423,33.3123,33.34,432038.0
2022-08-16 09:50:00,36.13,36.25,36.11,36.24,356828.0,33.34,33.4507,33.3215,33.4415,356828.0
2022-08-16 09:55:00,36.25,36.32,36.22,36.31,328661.0,33.4507,33.5153,33.423,33.5061,328661.0
2022-08-16 10:00:00,36.3,36.32,36.21,36.29,574702.0,33.4969,33.5153,33.4138,33.4876,574702.0
2022-08-16 10:05:00,36.3,36.36,36.28,36.32,412140.0,33.4969,33.5522,33.4784,33.5153,412140.0
2022-08-16 10:10:00,36.32,36.35,36.31,36.33,351447.0,33.5153,33.543,33.5061,33.5245,351447.0
2022-08-16 10:15:00,36.33,36.36,36.31,36.36,328798.0,33.5245,33.5522,33.5061,33.5522,328798.0
2022-08-16 10:20:00,36.36,36.47,36.35,36.47,371657.0,33.5522,33.6537,33.543,33.6537,371657.0
2022-08-16 10:25:00,36.47,36.52,36.41,36.41,514890.0,33.6537,33.6999,33.5984,33.5984,514890.0
2022-08-16 10:30:00,36.42,36.45,36.35,36.37,414009.0,33.6076,33.6353,33.543,33.5615,414009.0
2022-08-16 10:35:00,36.37,36.45,36.36,36.44,423524.0,33.5615,33.6353,33.5522,33.626,423524.0
2022-08-16 10:40:00,36.43,36.47,36.42,36.45,335936.0,33.6168,33.6537,33.6076,33.6353,335936.0
2022-08-16 10:45:00,36.45,36.5,36.42,36.48,321875.0,33.6353,33.6814,33.6076,33.663,321875.0
2022-08-16 10:50:00,36.48,36.5,36.47,36.48,197003.0,33.663,33.6814,33.6537,33.663,197003.0
2022-08-16 10:55:00,36.48,36.52,36.43,36.47,212481.0,33.663,33.6999,33.6168,33.6537,212481.0
2022-08-16 11:00:00,36.47,36.52,36.46,36.47,182307.0,33.6537,33.6999,33.6445,33.6537,182307.0
2022-08-16 11:05:00,36.47,36.51,36.46,36.47,182248.0,33.6537,33.6906,33.6445,33.6537,182248.0
2022-08-16 11:10:00,36.47,36.55,36.46,36.55,335788.0,33.6537,33.7276,33.6445,33.7276,335788.0
2022-08-16 11:15:00,36.55,36.63,36.55,36.63,348171.0,33.7276,33.8014,33.7276,33.8014,348171.0
2022-08-16 11:20:00,36.63,36.63,36.59,36.61,320877.0,33.8014,33.8014,33.7645,33.7829,320877.0
2022-08-16 11:25:00,36.61,36.64,36.6,36.63,238265.0,33.7829,33.8106,33.7737,33.8014,238265.0
2022-08-16 11:30:00,36.62,36.65,36.59,36.62,542013.0,33.7921,33.8198,33.7645,33.7921,542013.0
2022-08-16 11:35:00,36.63,36.64,36.6,36.62,291504.0,33.8014,33.8106,33.7737,33.7921,291504.0
2022-08-16 11:40:00,36.63,36.65,36.6,36.64,247672.0,33.8014,33.8198,33.7737,33.8106,247672.0
2022-08-16 11:45:00,36.64,36.72,36.64,36.71,416415.0,33.8106,33.8844,33.8106,33.8752,416415.0
2022-08-16 11:50:00,36.71,36.74,36.68,36.73,187716.0,33.8752,33.9029,33.8475,33.8937,187716.0
2022-08-16 11:55:00,36.73,36.78,36.73,36.77,372599.0,33.8937,33.9398,33.8937,33.9306,372599.0
2022-08-16 12:00:00,36.77,36.78,36.74,36.76,290423.0,33.9306,33.9398,33.9029,33.9213,290423.0
2022-08-16 12:05:00,36.75,36.78,36.71,36.73,174396.0,33.9121,33.9398,33.8752,33.8937,174396.0
2022-08-16 12:10:00,36.73,36.77,36.73,36.76,151349.0,33.8937,33.9306,33.8937,33.9213,151349.0
2022-08-16 12:15:00,36.75,36.84,36.75,36.83,460461.0,33.9121,33.9952,33.9121,33.9859,460461.0
2022-08-16 12:20:00,36.84,36.85,36.81,36.84,367645.0,33.9952,34.0044,33.9675,33.9952,367645.0
2022-08-16 12:25:00,36.84,36.85,36.82,36.84,342862.0,33.9952,34.0044,33.9767,33.9952,342862.0
2022-08-16 12:30:00,36.83,36.84,36.8,36.82,375737.0,33.9859,33.9952,33.9582,33.9767,375737.0
2022-08-16 12:35:00,36.81,36.83,36.8,36.82,219864.0,33.9675,33.9859,33.9582,33.9767,219864.0
2022-08-16 12:40:00,36.82,36.82,36.78,36.78,308331.0,33.9767,33.9767,33.9398,33.9398,308331.0
2022-08-16 12:45:00,36.79,36.8,36.77,36.79,287255.0,33.949,33.9582,33.9306,33.949,287255.0
2022-08-16 12:50:00,36.79,36.79,36.73,36.74,226926.0,33.949,33.949,33.8937,33.9029,226926.0
2022-08-16 12:55:00,36.73,36.75,36.7,36.72,132751.0,33.8937,33.9121,33.866,33.8844,132751.0
2022-08-16 13:00:00,36.71,36.73,36.66,36.7,214177.0,33.8752,33.8937,33.8291,33.866,214177.0
2022-08-16 13:05:00,36.7,36.75,36.7,36.75,249684.0,33.866,33.9121,33.866,33.9121,249684.0
2022-08-16 13:10:00,36.75,36.77,36.73,36.76,282270.0,33.9121,33.9306,33.8937,33.9213,282270.0
2022-08-16 13:15:00,36.76,36.77,36.74,36.75,164536.0,33.9213,33.9306,33.9029,33.9121,164536.0
2022-08-16 13:20:00,36.74,36.79,36.73,36.78,166304.0,33.9029,33.949,33.8937,33.9398,166304.0
2022-08-16 13:25:00,36.78,36.81,36.78,36.79,244645.0,33.9398,33.9675,33.9398,33.949,244645.0
2022-08-16 13:30:00,36.79,36.81,36.78,36.8,232392.0,33.949,33.9675,33.9398,33.9582,232392.0
2022-08-16 13:35:00,36.81,36.86,36.79,36.86,271034.0,33.9675,34.0136,33.949,34.0136,271034.0
2022-08-16 13:40:00,36.86,36.88,36.84,36.84,216785.0,34.0136,34.0321,33.9952,33.9952,216785.0
2022-08-16 13:45:00,36.84,36.85,36.81,36.84,171034.0,33.9952,34.0044,33.9675,33.9952,171034.0
2022-08-16 13:50:00,36.84,36.87,36.82,36.84,150210.0,33.9952,34.0228,33.9767,33.9952,150210.0
2022-08-16 13:55:00,36.84,36.88,36.83,36.87,134767.0,33.9952,34.0321,33.9859,34.0228,134767.0
2022-08-16 14:00:00,36.87,36.9,36.85,36.85,212145.0,34.0228,34.0505,34.0044,34.0044,212145.0
2022-08-16 14:05:00,36.86,36.89,36.85,36.87,112598.0,34.0136,34.0413,34.0044,34.0228,112598.0
2022-08-16 14:10:00,36.87,36.93,36.87,36.93,393513.0,34.0228,34.0782,34.0228,34.0782,393513.0
2022-08-16 14:15:00,36.92,36.94,36.91,36.93,370535.0,34.069,34.0874,34.0598,34.0782,370535.0
2022-08-16 14:20:00,36.92,36.94,36.9,36.9,387004.0,34.069,34.0874,34.0505,34.0505,387004.0
2022-08-16 14:25:00,36.91,36.92,36.87,36.88,267908.0,34.0598,34.069,34.0228,34.0321,267908.0
2022-08-16 14:30:00,36.88,36.88,36.79,36.8,262447.0,34.0321,34.0321,33.949,33.9582,262447.0
2022-08-16 14:35:00,36.8,36.82,36.78,36.79,499997.0,33.9582,33.9767,33.9398,33.949,499997.0
2022-08-16 14:40:00,36.8,36.81,36.68,36.7,362888.0,33.9582,33.9675,33.8475,33.866,362888.0
2022-08-16 14:45:00,36.7,36.7,36.53,36.56,436894.0,33.866,33.866,33.7091,33.7368,436894.0
2022-08-16 14:50:00,36.56,36.58,36.54,36.57,235558.0,33.7368,33.7552,33.7183,33.746,235558.0
2022-08-16 14:55:00,36.57,36.63,36.56,36.62,299244.0,33.746,33.8014,33.7368,33.7921,299244.0
2022-08-16 15:00:00,36.62,36.62,36.53,36.54,210412.0,33.7921,33.7921,33.7091,33.7183,210412.0
2022-08-16 15:05:00,36.53,36.62,36.52,36.6,191491.0,33.7091,33.7921,33.6999,33.7737,191491.0
2022-08-16 15:10:00,36.6,36.61,36.57,36.59,126109.0,33.7737,33.7829,33.746,33.7645,126109.0
2022-08-16 15:15:00,36.59,36.62,36.59,36.62,134339.0,33.7645,33.7921,33.7645,33.7921,134339.0
2022-08-16 15:20:00,36.62,36.66,36.6,36.66,145586.0,33.7921,33.8291,33.7737,33.8291,145586.0
2022-08-16 15:25:00,36.66,36.67,36.63,36.65,183972.0,33.8291,33.8383,33.8014,33.8198,183972.0
2022-08-16 15:30:00,36.65,36.67,36.62,36.64,400408.0,33.8198,33.8383,33.7921,33.8106,400408.0
2022-08-16 15:35:00,36.63,36.67,36.62,36.66,258298.0,33.8014,33.8383,33.7921,33.8291,258298.0
2022-08-16 15:40:00,36.66,36.68,36.63,36.66,323774.0,33.8291,33.8475,33.8014,33.8291,323774.0
2022-08-16 15:45:00,36.66,36.72,36.65,36.7,347110.0,33.8291,33.8844,33.8198,33.866,347110.0
2022-08-16 15:50:00,36.7,36.71,36.65,36.66,590263.0,33.866,33.8752,33.8198,33.8291,590263.0
2022-08-16 15:55:00,36.66,36.67,36.6,36.65,1065835.0,33.8291,33.8383,33.7737,33.8198,1065835.0
2022-08-17 09:30:00,36.2,36.41,36.11,36.41,1115494.0,33.4046,33.5984,33.3215,33.5984,1115494.0
2022-08-17 09:35:00,36.41,36.59,36.39,36.45,636194.0,33.5984,33.7645,33.5799,33.6353,636194.0
2022-08-17 09:40:00,36.45,36.48,36.39,36.48,653755.0,33.6353,33.663,33.5799,33.663,653755.0
2022-08-17 09:45:00,36.48,36.52,36.43,36.51,338974.0,33.663,33.6999,33.6168,33.6906,338974.0
2022-08-17 09:50:00,36.51,36.52,36.41,36.44,343375.0,33.6906,33.6999,33.5984,33.626,343375.0
2022-08-17 09:55:00,36.45,36.45,36.39,36.42,502360.0,33.6353,33.6353,33.5799,33.6076,502360.0
2022-08-17 10:00:00,36.43,36.43,36.32,36.35,333832.0,33.6168,33.6168,33.5153,33.543,333832.0
2022-08-17 10:05:00,36.36,36.42,36.34,36.35,232895.0,33.5522,33.6076,33.5338,33.543,232895.0
2022-08-17 10:10:00,36.34,36.37,36.29,36.29,153101.0,33.5338,33.5615,33.4876,33.4876,153101.0
2022-08-17 10:15:00,36.29,36.31,36.25,36.26,221879.0,33.4876,33.5061,33.4507,33.4599,221879.0
2022-08-17 10:20:00,36.25,36.28,36.23,36.27,183379.0,33.4507,33.4784,33.4323,33.4692,183379.0
2022-08-17 10:25:00,36.27,36.31,36.26,36.3,219843.0,33.4692,33.5061,33.4599,33.4969,219843.0
2022-08-17 10:30:00,36.3,36.35,36.28,36.32,305492.0,33.4969,33.543,33.4784,33.5153,305492.0
2022-08-17 10:35:00,36.31,36.32,36.21,36.24,254245.0,33.5061,33.5153,33.4138,33.4415,254245.0
2022-08-17 10:40:00,36.24,36.37,36.23,36.36,347528.0,33.4415,33.5615,33.4323,33.5522,347528.0
2022-08-17 10:45:00,36.37,36.41,36.36,36.37,403615.0,33.5615,33.5984,33.5522,33.5615,403615.0
2022-08-17 10:50:00,36.37,36.37,36.28,36.29,292534.0,33.5615,33.5615,33.4784,33.4876,292534.0
2022-08-17 10:55:00,36.3,36.35,36.27,36.27,233629.0,33.4969,33.543,33.4692,33.4692,233629.0
2022-08-17 11:00:00,36.28,36.31,36.26,36.3,166464.0,33.4784,33.5061,33.4599,33.4969,166464.0
2022-08-17 11:05:00,36.3,36.32,36.25,36.27,323241.0,33.4969,33.5153,33.4507,33.4692,323241.0
2022-08-17 11:10:00,36.28,36.33,36.26,36.29,222817.0,33.4784,33.5245,33.4599,33.4876,222817.0
2022-08-17 11:15:00,36.29,36.3,36.26,36.27,162544.0,33.4876,33.4969,33.4599,33.4692,162544.0
2022-08-17 11:20:00,36.28,36.33,36.27,36.3,121021.0,33.4784,33.5245,33.4692,33.4969,121021.0
2022-08-17 11:25:00,36.3,36.31,36.24,36.3,185139.0,33.4969,33.5061,33.4415,33.4969,185139.0
2022-08-17 11:30:00,36.3,36.34,36.25,36.27,159517.0,33.4969,33.5338,33.4507,33.4692,159517.0
2022-08-17 11:35:00,36.27,36.27,36.23,36.23,104685.0,33.4692,33.4692,33.4323,33.4323,104685.0
2022-08-17 11:40:00,36.23,36.25,36.12,36.13,283200.0,33.4323,33.4507,33.3308,33.34,283200.0
2022-08-17 11:45:00,36.14,36.15,36.08,36.11,213825.0,33.3492,33.3584,33.2938,33.3215,213825.0
2022-08-17 11:50:00,36.1,36.14,36.1,36.13,148061.0,33.3123,33.3492,33.3123,33.34,148061.0
2022-08-17 11:55:00,36.14,36.15,36.09,36.09,160655.0,33.3492,33.3584,33.3031,33.3031,160655.0
2022-08-17 12:00:00,36.09,36.18,36.09,36.17,175587.0,33.3031,33.3861,33.3031,33.3769,175587.0
2022-08-17 12:05:00,36.17,36.2,36.16,36.16,144441.0,33.3769,33.4046,33.3677,33.3677,144441.0
2022-08-17 12:10:00,36.16,36.2,36.16,36.17,203278.0,33.3677,33.4046,33.3677,33.3769,203278.0
2022-08-17 12:15:00,36.17,36.21,36.17,36.19,189521.0,33.3769,33.4138,33.3769,33.3954,189521.0
2022-08-17 12:20:00,36.19,36.25,36.18,36.24,239936.0,33.3954,33.4507,33.3861,33.4415,239936.0
2022-08-17 12:25:00,36.24,36.25,36.22,36.25,122601.0,33.4415,33.4507,33.423,33.4507,122601.0
2022-08-17 12:30:00,36.25,36.25,36.23,36.25,202938.0,33.4507,33.4507,33.4323,33.4507,202938.0
2022-08-17 12:35:00,36.25,36.33,36.24,36.31,535539.0,33.4507,33.5245,33.4415,33.5061,535539.0
2022-08-17 12:40:00,36.3,36.31,36.26,36.29,162549.0,33.4969,33.5061,33.4599,33.4876,162549.0
2022-08-17 12:45:00,36.29,36.3,36.25,36.25,153081.0,33.4876,33.4969,33.4507,33.4507,153081.0
2022-08-17 12:50:00,36.25,36.28,36.22,36.26,185071.0,33.4507,33.4784,33.423,33.4599,185071.0
2022-08-17 12:55:00,36.26,36.27,36.24,36.27,61142.0,33.4599,33.4692,33.4415,33.4692,61142.0
2022-08-17 13:00:00,36.27,36.27,36.22,36.26,222521.0,33.4692,33.4692,33.423,33.4599,222521.0
2022-08-17 13:05:00,36.26,36.3,36.22,36.23,153025.0,33.4599,33.4969,33.423,33.4323,153025.0
2022-08-17 13:10:00,36.23,36.29,36.23,36.29,87419.0,33.4323,33.4876,33.4323,33.4876,87419.0
2022-08-17 13:15:00,36.29,36.3,36.24,36.25,95932.0,33.4876,33.4969,33.4415,33.4507,95932.0
2022-08-17 13:20:00,36.25,36.29,36.24,36.26,83184.0,33.4507,33.4876,33.4415,33.4599,83184.0
2022-08-17 13:25:00,36.27,36.31,36.26,36.3,102729.0,33.4692,33.5061,33.4599,33.4969,102729.0
2022-08-17 13:30:00,36.3,36.31,36.24,36.27,86974.0,33.4969,33.5061,33.4415,33.4692,86974.0
2022-08-17 13:35:00,36.27,36.28,36.24,36.27,83275.0,33.4692,33.4784,33.4415,33.4692,83275.0
2022-08-17 13:40:00,36.26,36.29,36.25,36.26,157972.0,33.4599,33.4876,33.4507,33.4599,157972.0
2022-08-17 13:45:00,36.26,36.27,36.24,36.27,63188.0,33.4599,33.4692,33.4415,33.4692,63188.0
2022-08-17 13:50:00,36.26,36.29,36.25,36.25,115870.0,33.4599,33.4876,33.4507,33.4507,115870.0
2022-08-17 13:55:00,36.26,36.27,36.24,36.27,171447.0,33.4599,33.4692,33.4415,33.4692,171447.0
2022-08-17 14:00:00,36.27,36.49,36.26,36.43,1145255.0,33.4692,33.6722,33.4599,33.6168,1145255.0
2022-08-17 14:05:00,36.43,36.45,36.3,36.38,334933.0,33.6168,33.6353,33.4969,33.5707,334933.0
2022-08-17 14:10:00,36.38,36.47,36.35,36.44,262137.0,33.5707,33.6537,33.543,33.626,262137.0
2022-08-17 14:15:00,36.47,36.51,36.4,36.46,529647.0,33.6537,33.6906,33.5891,33.6445,529647.0
2022-08-17 14:20:00,36.45,36.47,36.35,36.4,180209.0,33.6353,33.6537,33.543,33.5891,180209.0
2022-08-17 14:25:00,36.41,36.48,36.38,36.48,164103.0,33.5984,33.663,33.5707,33.663,164103.0
2022-08-17 14:30:00,36.48,36.51,36.42,36.5,191132.0,33.663,33.6906,33.6076,33.6814,191132.0
2022-08-17 14:35:00,36.51,36.57,36.5,36.56,241270.0,33.6906,33.746,33.6814,33.7368,241270.0
2022-08-17 14:40:00,36.56,36.56,36.42,36.43,265783.0,33.7368,33.7368,33.6076,33.6168,265783.0
2022-08-17 14:45:00,36.42,36.45,36.4,36.44,194123.0,33.6076,33.6353,33.5891,33.626,194123.0
2022-08-17 14:50:00,36.43,36.44,36.39,36.4,159544.0,33.6168,33.626,33.5799,33.5891,159544.0
2022-08-17 14:55:00,36.4,36.44,36.38,36.4,227993.0,33.5891,33.626,33.5707,33.5891,227993.0
2022-08-17 15:00:00,36.39,36.46,36.38,36.46,155200.0,33.5799,33.6445,33.5707,33.6445,155200.0
2022-08-17 15:05:00,36.46,36.49,36.39,36.4,216239.0,33.6445,33.6722,33.5799,33.5891,216239.0
2022-08-17 15:10:00,36.4,36.42,36.3,36.36,265573.0,33.5891,33.6076,33.4969,33.5522,265573.0
2022-08-17 15:15:00,36.36,36.37,36.31,36.34,215328.0,33.5522,33.5615,33.5061,33.5338,215328.0
2022-08-17 15:20:00,36.34,36.39,36.32,36.38,210670.0,33.5338,33.5799,33.5153,33.5707,210670.0
2022-08-17 15:25:00,36.38,36.42,36.34,36.38,292409.0,33.5707,33.6076,33.5338,33.5707,292409.0
2022-08-17 15:30:00,36.38,36.4,36.34,36.39,246899.0,33.5707,33.5891,33.5338,33.5799,246899.0
2022-08-17 15:35:00,36.39,36.43,36.38,36.41,288919.0,33.5799,33.6168,33.5707,33.5984,288919.0
2022-08-17 15:40:00,36.41,36.45,36.4,36.43,317190.0,33.5984,33.6353,33.5891,33.6168,317190.0
2022-08-17 15:45:00,36.43,36.44,36.36,36.37,475571.0,33.6168,33.626,33.5522,33.5615,475571.0
2022-08-17 15:50:00,36.36,36.42,36.35,36.41,495921.0,33.5522,33.6076,33.543,33.5984,495921.0
2022-08-17 15:55:00,36.41,36.44,36.4,36.43,1079823.0,33.5984,33.626,33.5891,33.6168,1079823.0
2022-08-18 09:30:00,36.25,36.4,36.19,36.2,882161.0,33.4507,33.5891,33.3954,33.4046,882161.0
2022-08-18 09:35:00,36.19,36.27,36.16,36.24,438099.0,33.3954,33.4692,33.3677,33.4415,438099.0
2022-08-18 09:40:00,36.25,36.39,36.24,36.39,461204.0,33.4507,33.5799,33.4415,33.5799,461204.0
2022-08-18 09:45:00,36.39,36.39,36.23,36.25,316034.0,33.5799,33.5799,33.4323,33.4507,316034.0
2022-08-18 09:50:00,36.24,36.3,36.21,36.24,261988.0,33.4415,33.4969,33.4138,33.4415,261988.0
2022-08-18 09:55:00,36.23,36.28,36.22,36.26,162663.0,33.4323,33.4784,33.423,33.4599,162663.0
2022-08-18 10:00:00,36.26,36.27,36.2,36.23,214013.0,33.4599,33.4692,33.4046,33.4323,214013.0
2022-08-18 10:05:00,36.22,36.24,36.17,36.21,190173.0,33.423,33.4415,33.3769,33.4138,190173.0
2022-08-18 10:10:00,36.22,36.25,36.21,36.24,148407.0,33.423,33.4507,33.4138,33.4415,148407.0
2022-08-18 10:15:00,36.24,36.26,36.2,36.25,133739.0,33.4415,33.4599,33.4046,33.4507,133739.0
2022-08-18 10:20:00,36.25,36.29,36.23,36.26,149257.0,33.4507,33.4876,33.4323,33.4599,149257.0
2022-08-18 10:25:00,36.26,36.28,36.23,36.24,137011.0,33.4599,33.4784,33.4323,33.4415,137011.0
2022-08-18 10:30:00,36.25,36.26,36.18,36.23,201622.0,33.4507,33.4599,33.3861,33.4323,201622.0
2022-08-18 10:35:00,36.22,36.24,36.18,36.22,144574.0,33.423,33.4415,33.3861,33.423,144574.0
2022-08-18 10:40:00,36.22,36.28,36.22,36.26,793092.0,33.423,33.4784,33.423,33.4599,793092.0
2022-08-18 10:45:00,36.26,36.33,36.25,36.33,318162.0,33.4599,33.5245,33.4507,33.5245,318162.0
2022-08-18 10:50:00,36.33,36.34,36.26,36.27,153176.0,33.5245,33.5338,33.4599,33.4692,153176.0
2022-08-18 10:55:00,36.27,36.28,36.23,36.27,188653.0,33.4692,33.4784,33.4323,33.4692,188653.0
2022-08-18 11:00:00,36.26,36.28,36.21,36.23,164527.0,33.4599,33.4784,33.4138,33.4323,164527.0
2022-08-18 11:05:00,36.23,36.24,36.17,36.17,263542.0,33.4323,33.4415,33.3769,33.3769,263542.0
2022-08-18 11:10:00,36.18,36.18,36.11,36.15,707507.0,33.3861,33.3861,33.3215,33.3584,707507.0
2022-08-18 11:15:00,36.16,36.19,36.14,36.17,228378.0,33.3677,33.3954,33.3492,33.3769,228378.0
2022-08-18 11:20:00,36.17,36.21,36.16,36.2,139893.0,33.3769,33.4138,33.3677,33.4046,139893.0
2022-08-18 11:25:00,36.21,36.24,36.17,36.19,327391.0,33.4138,33.4415,33.3769,33.3954,327391.0
2022-08-18 11:30:00,36.19,36.22,36.17,36.2,144467.0,33.3954,33.423,33.3769,33.4046,144467.0
2022-08-18 11:35:00,36.2,36.24,36.18,36.23,190272.0,33.4046,33.4415,33.3861,33.4323,190272.0
2022-08-18 11:40:00,36.23,36.24,36.22,36.23,63173.0,33.4323,33.4415,33.423,33.4323,63173.0
2022-08-18 11:45:00,36.23,36.24,36.22,36.24,257502.0,33.4323,33.4415,33.423,33.4415,257502.0
2022-08-18 11:50:00,36.24,36.24,36.21,36.22,267937.0,33.4415,33.4415,33.4138,33.423,267937.0
2022-08-18 11:55:00,36.22,36.24,36.18,36.19,150005.0,33.423,33.4415,33.3861,33.3954,150005.0
2022-08-18 12:00:00,36.19,36.22,36.19,36.2,95301.0,33.3954,33.423,33.3954,33.4046,95301.0
2022-08-18 12:05:00,36.2,36.23,36.2,36.22,99722.0,33.4046,33.4323,33.4046,33.423,99722.0
2022-08-18 12:10:00,36.22,36.22,36.19,36.22,139502.0,33.423,33.423,33.3954,33.423,139502.0
2022-08-18 12:15:00,36.22,36.23,36.19,36.2,136176.0,33.423,33.4323,33.3954,33.4046,136176.0
2022-08-18 12:20:00,36.2,36.21,36.14,36.15,311648.0,33.4046,33.4138,33.3492,33.3584,311648.0
2022-08-18 12:25:00,36.14,36.15,36.1,36.1,210704.0,33.3492,33.3584,33.3123,33.3123,210704.0
2022-08-18 12:30:00,36.1,36.11,36.07,36.08,139599.0,33.3123,33.3215,33.2846,33.2938,139599.0
2022-08-18 12:35:00,36.08,36.09,36.03,36.04,468142.0,33.2938,33.3031,33.2477,33.2569,468142.0
2022-08-18 12:40:00,36.03,36.07,36.01,36.01,231522.0,33.2477,33.2846,33.2293,33.2293,231522.0
2022-08-18 12:45:00,36.01,36.06,36.0,36.03,202043.0,33.2293,33.2754,33.22,33.2477,202043.0
2022-08-18 12:50:00,36.03,36.04,36.01,36.03,144757.0,33.2477,33.2569,33.2293,33.2477,144757.0
2022-08-18 12:55:00,36.03,36.05,36.0,36.01,140863.0,33.2477,33.2662,33.22,33.2293,140863.0
2022-08-18 13:00:00,36.01,36.03,36.0,36.01,142311.0,33.2293,33.2477,33.22,33.2293,142311.0
2022-08-18 13:05:00,36.01,36.06,36.0,36.05,145786.0,33.2293,33.2754,33.22,33.2662,145786.0
2022-08-18 13:10:00,36.05,36.07,36.02,36.02,168581.0,33.2662,33.2846,33.2385,33.2385,168581.0
2022-08-18 13:15:00,36.02,36.04,36.01,36.04,171255.0,33.2385,33.2569,33.2293,33.2569,171255.0
2022-08-18 13:20:00,36.04,36.04,36.01,36.02,306661.0,33.2569,33.2569,33.2293,33.2385,306661.0
2022-08-18 13:25:00,36.02,36.03,36.01,36.01,118634.0,33.2385,33.2477,33.2293,33.2293,118634.0
2022-08-18 13:30:00,36.02,36.05,36.01,36.03,202942.0,33.2385,33.2662,33.2293,33.2477,202942.0
2022-08-18 13:35:00,36.04,36.07,36.03,36.07,265641.0,33.2569,33.2846,33.2477,33.2846,265641.0
2022-08-18 13:40:00,36.07,36.12,36.06,36.09,190510.0,33.2846,33.3308,33.2754,33.3031,190510.0
2022-08-18 13:45:00,36.08,36.08,36.04,36.04,114420.0,33.2938,33.2938,33.2569,33.2569,114420.0
2022-08-18 13:50:00,36.04,36.06,36.02,36.04,186072.0,33.2569,33.2754,33.2385,33.2569,186072.0
2022-08-18 13:55:00,36.04,36.04,36.01,36.04,200892.0,33.2569,33.2569,33.2293,33.2569,200892.0
2022-08-18 14:00:00,36.04,36.08,36.03,36.08,139613.0,33.2569,33.2938,33.2477,33.2938,139613.0
2022-08-18 14:05:00,36.07,36.09,36.05,36.08,96559.0,33.2846,33.3031,33.2662,33.2938,96559.0
2022-08-18 14:10:00,36.08,36.09,36.05,36.08,142560.0,33.2938,33.3031,33.2662,33.2938,142560.0
2022-08-18 14:15:00,36.07,36.1,36.07,36.08,88459.0,33.2846,33.3123,33.2846,33.2938,88459.0
2022-08-18 14:20:00,36.08,36.11,36.07,36.11,205419.0,33.2938,33.3215,33.2846,33.3215,205419.0
2022-08-18 14:25:00,36.11,36.12,36.09,36.09,122459.0,33.3215,33.3308,33.3031,33.3031,122459.0
2022-08-18 14:30:00,36.09,36.1,36.05,36.08,247308.0,33.3031,33.3123,33.2662,33.2938,247308.0
2022-08-18 14:35:00,36.08,36.11,36.07,36.09,106449.0,33.2938,33.3215,33.2846,33.3031,106449.0
2022-08-18 14:40:00,36.09,36.13,36.08,36.11,204516.0,33.3031,33.34,33.2938,33.3215,204516.0
2022-08-18 14:45:00,36.11,36.12,36.08,36.09,105559.0,33.3215,33.3308,33.2938,33.3031,105559.0
2022-08-18 14:50:00,36.1,36.13,36.09,36.12,288159.0,33.3123,33.34,33.3031,33.3308,288159.0
2022-08-18 14:55:00,36.12,36.17,36.11,36.15,376917.0,33.3308,33.3769,33.3215,33.3584,376917.0
2022-08-18 15:00:00,36.15,36.17,36.14,36.17,93131.0,33.3584,33.3769,33.3492,33.3769,93131.0
2022-08-18 15:05:00,36.17,36.18,36.15,36.16,118413.0,33.3769,33.3861,33.3584,33.3677,118413.0
2022-08-18 15:10:00,36.16,36.19,36.15,36.18,108995.0,33.3677,33.3954,33.3584,33.3861,108995.0
2022-08-18 15:15:00,36.19,36.21,36.18,36.21,189766.0,33.3954,33.4138,33.3861,33.4138,189766.0
2022-08-18 15:20:00,36.21,36.26,36.19,36.26,282171.0,33.4138,33.4599,33.3954,33.4599,282171.0
2022-08-18 15:25:00,36.26,36.27,36.23,36.24,253633.0,33.4599,33.4692,33.4323,33.4415,253633.0
2022-08-18 15:30:00,36.25,36.26,36.23,36.23,307748.0,33.4507,33.4599,33.4323,33.4323,307748.0
2022-08-18 15:35:00,36.23,36.27,36.23,36.25,263156.0,33.4323,33.4692,33.4323,33.4507,263156.0
2022-08-18 15:40:00,36.26,36.3,36.25,36.3,294036.0,33.4599,33.4969,33.4507,33.4969,294036.0
2022-08-18 15:45:00,36.3,36.3,36.24,36.27,486897.0,33.4969,33.4969,33.4415,33.4692,486897.0
2022-08-18 15:50:00,36.27,36.27,36.24,36.26,402927.0,33.4692,33.4692,33.4415,33.4599,402927.0
2022-08-18 15:55:00,36.26,36.31,36.25,36.31,1160696.0,33.4599,33.5061,33.4507,33.5061,1160696.0
2022-08-19 09:30:00,35.96,36.03,35.85,35.96,1876596.0,33.1831,33.2477,33.0816,33.1831,1876596.0
2022-08-19 09:35:00,35.97,36.0,35.77,35.82,677815.0,33.1923,33.22,33.0078,33.0539,677815.0
2022-08-19 09:40:00,35.82,35.84,35.7,35.77,794260.0,33.0539,33.0724,32.9432,33.0078,794260.0
2022-08-19 09:45:00,35.77,35.77,35.71,35.73,393233.0,33.0078,33.0078,32.9524,32.9709,393233.0
2022-08-19 09:50:00,35.73,35.75,35.7,35.72,388130.0,32.9709,32.9893,32.9432,32.9616,388130.0
2022-08-19 09:55:00,35.72,35.78,35.7,35.72,536335.0,32.9616,33.017,32.9432,32.9616,536335.0
2022-08-19 10:00:00,35.72,35.79,35.7,35.75,311896.0,32.9616,33.0262,32.9432,32.9893,311896.0
2022-08-19 10:05:00,35.75,35.79,35.71,35.72,321354.0,32.9893,33.0262,32.9524,32.9616,321354.0
2022-08-19 10:10:00,35.73,35.74,35.62,35.63,542935.0,32.9709,32.9801,32.8694,32.8786,542935.0
2022-08-19 10:15:00,35.63,35.7,35.61,35.69,254007.0,32.8786,32.9432,32.8601,32.934,254007.0
2022-08-19 10:20:00,35.69,35.79,35.68,35.68,638883.0,32.934,33.0262,32.9247,32.9247,638883.0
2022-08-19 10:25:00,35.69,35.69,35.61,35.68,367984.0,32.934,32.934,32.8601,32.9247,367984.0
2022-08-19 10:30:00,35.68,35.71,35.63,35.69,345784.0,32.9247,32.9524,32.8786,32.934,345784.0
2022-08-19 10:35:00,35.69,35.7,35.61,35.62,277568.0,32.934,32.9432,32.8601,32.8694,277568.0
2022-08-19 10:40:00,35.62,35.64,35.53,35.61,417165.0,32.8694,32.8878,32.7863,32.8601,417165.0
2022-08-19 10:45:00,35.61,35.64,35.6,35.62,177566.0,32.8601,32.8878,32.8509,32.8694,177566.0
2022-08-19 10:50:00,35.61,35.62,35.49,35.51,620763.0,32.8601,32.8694,32.7494,32.7679,620763.0
2022-08-19 10:55:00,35.5,35.51,35.47,35.48,342285.0,32.7586,32.7679,32.731,32.7402,342285.0
2022-08-19 11:00:00,35.48,35.52,35.43,35.44,379780.0,32.7402,32.7771,32.694,32.7033,379780.0
2022-08-19 11:05:00,35.45,35.46,35.36,35.38,319830.0,32.7125,32.7217,32.6294,32.6479,319830.0
2022-08-19 11:10:00,35.39,35.41,35.35,35.37,248418.0,32.6571,32.6756,32.6202,32.6387,248418.0
2022-08-19 11:15:00,35.36,35.44,35.36,35.43,346786.0,32.6294,32.7033,32.6294,32.694,346786.0
2022-08-19 11:20:00,35.43,35.45,35.4,35.44,243451.0,32.694,32.7125,32.6664,32.7033,243451.0
2022-08-19 11:25:00,35.44,35.48,35.41,35.48,182287.0,32.7033,32.7402,32.6756,32.7402,182287.0
2022-08-19 11:30:00,35.48,35.51,35.41,35.47,356547.0,32.7402,32.7679,32.6756,32.731,356547.0
2022-08-19 11:35:00,35.47,35.47,35.4,35.43,398120.0,32.731,32.731,32.6664,32.694,398120.0
2022-08-19 11:40:00,35.43,35.48,35.39,35.43,303221.0,32.694,32.7402,32.6571,32.694,303221.0
2022-08-19 11:45:00,35.43,35.52,35.42,35.47,428645.0,32.694,32.7771,32.6848,32.731,428645.0
2022-08-19 11:50:00,35.47,35.48,35.44,35.45,241662.0,32.731,32.7402,32.7033,32.7125,241662.0
2022-08-19 11:55:00,35.45,35.46,35.43,35.44,162085.0,32.7125,32.7217,32.694,32.7033,162085.0
2022-08-19 12:00:00,35.43,35.44,35.4,35.41,176783.0,32.694,32.7033,32.6664,32.6756,176783.0
2022-08-19 12:05:00,35.41,35.43,35.37,35.38,187613.0,32.6756,32.694,32.6387,32.6479,187613.0
2022-08-19 12:10:00,35.39,35.46,35.38,35.43,173504.0,32.6571,32.7217,32.6479,32.694,173504.0
2022-08-19 12:15:00,35.43,35.46,35.42,35.45,147512.0,32.694,32.7217,32.6848,32.7125,147512.0
2022-08-19 12:20:00,35.45,35.46,35.42,35.43,112823.0,32.7125,32.7217,32.6848,32.694,112823.0
2022-08-19 12:25:00,35.43,35.44,35.37,35.39,190779.0,32.694,32.7033,32.6387,32.6571,190779.0
2022-08-19 12:30:00,35.38,35.41,35.36,35.4,173838.0,32.6479,32.6756,32.6294,32.6664,173838.0
2022-08-19 12:35:00,35.4,35.49,35.39,35.49,158600.0,32.6664,32.7494,32.6571,32.7494,158600.0
2022-08-19 12:40:00,35.48,35.5,35.44,35.48,154921.0,32.7402,32.7586,32.7033,32.7402,154921.0
2022-08-19 12:45:00,35.49,35.51,35.47,35.48,224698.0,32.7494,32.7679,32.731,32.7402,224698.0
2022-08-19 12:50:00,35.48,35.51,35.47,35.51,115902.0,32.7402,32.7679,32.731,32.7679,115902.0
2022-08-19 12:55:00,35.51,35.52,35.47,35.48,128823.0,32.7679,32.7771,32.731,32.7402,128823.0
2022-08-19 13:00:00,35.47,35.51,35.45,35.5,142553.0,32.731,32.7679,32.7125,32.7586,142553.0
2022-08-19 13:05:00,35.5,35.5,35.45,35.48,143030.0,32.7586,32.7586,32.7125,32.7402,143030.0
2022-08-19 13:10:00,35.48,35.49,35.42,35.43,143895.0,32.7402,32.7494,32.6848,32.694,143895.0
2022-08-19 13:15:00,35.44,35.45,35.42,35.44,143742.0,32.7033,32.7125,32.6848,32.7033,143742.0
2022-08-19 13:20:00,35.44,35.45,35.4,35.41,184118.0,32.7033,32.7125,32.6664,32.6756,184118.0
2022-08-19 13:25:00,35.41,35.42,35.37,35.39,260974.0,32.6756,32.6848,32.6387,32.6571,260974.0
2022-08-19 13:30:00,35.39,35.41,35.35,35.41,208627.0,32.6571,32.6756,32.6202,32.6756,208627.0
2022-08-19 13:35:00,35.41,35.41,35.35,35.38,157320.0,32.6756,32.6756,32.6202,32.6479,157320.0
2022-08-19 13:40:00,35.38,35.4,35.37,35.39,87814.0,32.6479,32.6664,32.6387,32.6571,87814.0
2022-08-19 13:45:00,35.39,35.39,35.36,35.37,71229.0,32.6571,32.6571,32.6294,32.6387,71229.0
2022-08-19 13:50:00,35.37,35.4,35.36,35.4,160112.0,32.6387,32.6664,32.6294,32.6664,160112.0
2022-08-19 13:55:00,35.4,35.43,35.39,35.41,123808.0,32.6664,32.694,32.6571,32.6756,123808.0
2022-08-19 14:00:00,35.41,35.43,35.39,35.41,148155.0,32.6756,32.694,32.6571,32.6756,148155.0
2022-08-19 14:05:00,35.42,35.43,35.4,35.41,128730.0,32.6848,32.694,32.6664,32.6756,128730.0
2022-08-19 14:10:00,35.41,35.42,35.35,35.36,120406.0,32.6756,32.6848,32.6202,32.6294,120406.0
2022-08-19 14:15:00,35.35,35.38,35.35,35.36,129344.0,32.6202,32.6479,32.6202,32.6294,129344.0
2022-08-19 14:20:00,35.36,35.38,35.33,35.38,202838.0,32.6294,32.6479,32.6018,32.6479,202838.0
2022-08-19 14:25:00,35.38,35.41,35.36,35.4,118821.0,32.6479,32.6756,32.6294,32.6664,118821.0
2022-08-19 14:30:00,35.4,35.41,35.38,35.4,94278.0,32.6664,32.6756,32.6479,32.6664,94278.0
2022-08-19 14:35:00,35.4,35.41,35.38,35.38,118261.0,32.6664,32.6756,32.6479,32.6479,118261.0
2022-08-19 14:40:00,35.38,35.39,35.35,35.38,138427.0,32.6479,32.6571,32.6202,32.6479,138427.0
2022-08-19 14:45:00,35.38,35.4,35.36,35.4,115351.0,32.6479,32.6664,32.6294,32.6664,115351.0
2022-08-19 14:50:00,35.4,35.41,35.35,35.37,174692.0,32.6664,32.6756,32.6202,32.6387,174692.0
2022-08-19 14:55:00,35.37,35.38,35.34,35.36,139928.0,32.6387,32.6479,32.611,32.6294,139928.0
2022-08-19 15:00:00,35.37,35.38,35.31,35.32,278600.0,32.6387,32.6479,32.5833,32.5925,278600.0
2022-08-19 15:05:00,35.32,35.36,35.32,35.36,252102.0,32.5925,32.6294,32.5925,32.6294,252102.0
2022-08-19 15:10:00,35.36,35.47,35.35,35.45,294828.0,32.6294,32.731,32.6202,32.7125,294828.0
2022-08-19 15:15:00,35.45,35.5,35.45,35.47,270929.0,32.7125,32.7586,32.7125,32.731,270929.0
2022-08-19 15:20:00,35.47,35.48,35.45,35.48,196899.0,32.731,32.7402,32.7125,32.7402,196899.0
2022-08-19 15:25:00,35.48,35.5,35.47,35.48,276493.0,32.7402,32.7586,32.731,32.7402,276493.0
2022-08-19 15:30:00,35.48,35.51,35.46,35.47,368382.0,32.7402,32.7679,32.7217,32.731,368382.0
2022-08-19 15:35:00,35.47,35.51,35.45,35.47,537465.0,32.731,32.7679,32.7125,32.731,537465.0
2022-08-19 15:40:00,35.47,35.5,35.46,35.5,362554.0,32.731,32.7586,32.7217,32.7586,362554.0
2022-08-19 15:45:00,35.5,35.51,35.43,35.47,984442.0,32.7586,32.7679,32.694,32.731,984442.0
2022-08-19 15:50:00,35.47,35.51,35.44,35.48,800299.0,32.731,32.7679,32.7033,32.7402,800299.0
2022-08-19 15:55:00,35.48,35.53,35.46,35.47,1710177.0,32.7402,32.7863,32.7217,32.731,1710177.0
2022-08-22 09:30:00,34.75,34.81,34.52,34.54,1151461.0,32.0666,32.1219,31.8543,31.8728,1151461.0
2022-08-22 09:35:00,34.54,34.66,34.53,34.61,485304.0,31.8728,31.9835,31.8635,31.9374,485304.0
2022-08-22 09:40:00,34.61,34.67,34.56,34.61,566963.0,31.9374,31.9927,31.8912,31.9374,566963.0
2022-08-22 09:45:00,34.61,34.72,34.58,34.62,463634.0,31.9374,32.0389,31.9097,31.9466,463634.0
2022-08-22 09:50:00,34.61,34.63,34.52,34.56,298003.0,31.9374,31.9558,31.8543,31.8912,298003.0
2022-08-22 09:55:00,34.56,34.67,34.55,34.64,349596.0,31.8912,31.9927,31.882,31.965,349596.0
2022-08-22 10:00:00,34.64,34.64,34.58,34.64,179095.0,31.965,31.965,31.9097,31.965,179095.0
2022-08-22 10:05:00,34.64,34.65,34.54,34.58,197916.0,31.965,31.9743,31.8728,31.9097,197916.0
2022-08-22 10:10:00,34.59,34.6,34.53,34.54,269279.0,31.9189,31.9281,31.8635,31.8728,269279.0
2022-08-22 10:15:00,34.54,34.55,34.48,34.5,370774.0,31.8728,31.882,31.8174,31.8359,370774.0
2022-08-22 10:20:00,34.51,34.55,34.47,34.47,217918.0,31.8451,31.882,31.8082,31.8082,217918.0
2022-08-22 10:25:00,34.47,34.52,34.46,34.5,174739.0,31.8082,31.8543,31.7989,31.8359,174739.0
2022-08-22 10:30:00,34.5,34.51,34.45,34.46,322882.0,31.8359,31.8451,31.7897,31.7989,322882.0
2022-08-22 10:35:00,34.47,34.55,34.45,34.55,292356.0,31.8082,31.882,31.7897,31.882,292356.0
2022-08-22 10:40:00,34.55,34.58,34.52,34.55,224496.0,31.882,31.9097,31.8543,31.882,224496.0
2022-08-22 10:45:00,34.55,34.62,34.54,34.6,336703.0,31.882,31.9466,31.8728,31.9281,336703.0
2022-08-22 10:50:00,34.61,34.61,34.53,34.55,145347.0,31.9374,31.9374,31.8635,31.882,145347.0
2022-08-22 10:55:00,34.55,34.57,34.51,34.52,233032.0,31.882,31.9005,31.8451,31.8543,233032.0
2022-08-22 11:00:00,34.53,34.66,34.52,34.66,195673.0,31.8635,31.9835,31.8543,31.9835,195673.0
2022-08-22 11:05:00,34.66,34.69,34.62,34.69,422810.0,31.9835,32.0112,31.9466,32.0112,422810.0
2022-08-22 11:10:00,34.69,34.74,34.66,34.73,173474.0,32.0112,32.0573,31.9835,32.0481,173474.0
2022-08-22 11:15:00,34.73,34.77,34.71,34.73,123226.0,32.0481,32.085,32.0296,32.0481,123226.0
2022-08-22 11:20:00,34.73,34.78,34.72,34.77,282140.0,32.0481,32.0942,32.0389,32.085,282140.0
2022-08-22 11:25:00,34.76,34.77,34.72,34.75,132112.0,32.0758,32.085,32.0389,32.0666,132112.0
2022-08-22 11:30:00,34.75,34.78,34.73,34.76,140576.0,32.0666,32.0942,32.0481,32.0758,140576.0
2022-08-22 11:35:00,34.77,34.79,34.72,34.72,167367.0,32.085,32.1035,32.0389,32.0389,167367.0
2022-08-22 11:40:00,34.73,34.77,34.72,34.75,91779.0,32.0481,32.085,32.0389,32.0666,91779.0
2022-08-22 11:45:00,34.75,34.76,34.68,34.7,124255.0,32.0666,32.0758,32.002,32.0204,124255.0
2022-08-22 11:50:00,34.71,34.72,34.65,34.7,213616.0,32.0296,32.0389,31.9743,32.0204,213616.0
2022-08-22 11:55:00,34.7,34.76,34.69,34.73,113502.0,32.0204,32.0758,32.0112,32.0481,113502.0
2022-08-22 12:00:00,34.73,34.78,34.72,34.76,142141.0,32.0481,32.0942,32.0389,32.0758,142141.0
2022-08-22 12:05:00,34.76,34.78,34.71,34.71,184333.0,32.0758,32.0942,32.0296,32.0296,184333.0
2022-08-22 12:10:00,34.7,34.73,34.69,34.71,74124.0,32.0204,32.0481,32.0112,32.0296,74124.0
2022-08-22 12:15:00,34.72,34.76,34.71,34.75,92421.0,32.0389,32.0758,32.0296,32.0666,92421.0
2022-08-22 12:20:00,34.75,34.82,34.75,34.8,134286.0,32.0666,32.1311,32.0666,32.1127,134286.0
2022-08-22 12:25:00,34.8,34.82,34.71,34.73,110032.0,32.1127,32.1311,32.0296,32.0481,110032.0
2022-08-22 12:30:00,34.73,34.78,34.72,34.76,177931.0,32.0481,32.0942,32.0389,32.0758,177931.0
2022-08-22 12:35:00,34.76,34.8,34.75,34.79,107917.0,32.0758,32.1127,32.0666,32.1035,107917.0
2022-08-22 12:40:00,34.79,34.79,34.73,34.73,182364.0,32.1035,32.1035,32.0481,32.0481,182364.0
2022-08-22 12:45:00,34.73,34.78,34.73,34.77,202963.0,32.0481,32.0942,32.0481,32.085,202963.0
2022-08-22 12:50:00,34.77,34.78,34.75,34.78,46601.0,32.085,32.0942,32.0666,32.0942,46601.0
2022-08-22 12:55:00,34.77,34.8,34.77,34.78,117570.0,32.085,32.1127,32.085,32.0942,117570.0
2022-08-22 13:00:00,34.79,34.79,34.74,34.75,112925.0,32.1035,32.1035,32.0573,32.0666,112925.0
2022-08-22 13:05:00,34.75,34.76,34.73,34.75,82526.0,32.0666,32.0758,32.0481,32.0666,82526.0
2022-08-22 13:10:00,34.75,34.75,34.69,34.74,261273.0,32.0666,32.0666,32.0112,32.0573,261273.0
2022-08-22 13:15:00,34.74,34.75,34.7,34.74,97623.0,32.0573,32.0666,32.0204,32.0573,97623.0
2022-08-22 13:20:00,34.74,34.75,34.71,34.71,315765.0,32.0573,32.0666,32.0296,32.0296,315765.0
2022-08-22 13:25:00,34.72,34.77,34.7,34.73,213905.0,32.0389,32.085,32.0204,32.0481,213905.0
2022-08-22 13:30:00,34.73,34.75,34.69,34.7,278369.0,32.0481,32.0666,32.0112,32.0204,278369.0
2022-08-22 13:35:00,34.7,34.73,34.67,34.72,195425.0,32.0204,32.0481,31.9927,32.0389,195425.0
2022-08-22 13:40:00,34.72,34.74,34.71,34.72,96067.0,32.0389,32.0573,32.0296,32.0389,96067.0
2022-08-22 13:45:00,34.72,34.73,34.68,34.7,359352.0,32.0389,32.0481,32.002,32.0204,359352.0
2022-08-22 13:50:00,34.7,34.72,34.69,34.7,108230.0,32.0204,32.0389,32.0112,32.0204,108230.0
2022-08-22 13:55:00,34.7,34.71,34.64,34.65,168216.0,32.0204,32.0296,31.965,31.9743,168216.0
2022-08-22 14:00:00,34.66,34.66,34.61,34.62,114522.0,31.9835,31.9835,31.9374,31.9466,114522.0
2022-08-22 14:05:00,34.61,34.62,34.58,34.61,168684.0,31.9374,31.9466,31.9097,31.9374,168684.0
2022-08-22 14:10:00,34.6,34.61,34.57,34.61,135658.0,31.9281,31.9374,31.9005,31.9374,135658.0
2022-08-22 14:15:00,34.61,34.65,34.59,34.65,212576.0,31.9374,31.9743,31.9189,31.9743,212576.0
2022-08-22 14:20:00,34.65,34.66,34.63,34.65,146054.0,31.9743,31.9835,31.9558,31.9743,146054.0
2022-08-22 14:25:00,34.65,34.67,34.63,34.66,168509.0,31.9743,31.9927,31.9558,31.9835,168509.0
2022-08-22 14:30:00,34.66,34.66,34.62,34.66,173184.0,31.9835,31.9835,31.9466,31.9835,173184.0
2022-08-22 14:35:00,34.66,34.68,34.65,34.66,183814.0,31.9835,32.002,31.9743,31.9835,183814.0
2022-08-22 14:40:00,34.66,34.68,34.63,34.64,114554.0,31.9835,32.002,31.9558,31.965,114554.0
2022-08-22 14:45:00,34.64,34.65,34.62,34.64,155389.0,31.965,31.9743,31.9466,31.965,155389.0
2022-08-22 14:50:00,34.63,34.64,34.61,34.62,148957.0,31.9558,31.965,31.9374,31.9466,148957.0
2022-08-22 14:55:00,34.63,34.63,34.59,34.61,219419.0,31.9558,31.9558,31.9189,31.9374,219419.0
2022-08-22 15:00:00,34.61,34.67,34.6,34.62,495230.0,31.9374,31.9927,31.9281,31.9466,495230.0
2022-08-22 15:05:00,34.62,34.63,34.6,34.62,209850.0,31.9466,31.9558,31.9281,31.9466,209850.0
2022-08-22 15:10:00,34.62,34.64,34.61,34.62,208360.0,31.9466,31.965,31.9374,31.9466,208360.0
2022-08-22 15:15:00,34.62,34.63,34.56,34.56,199054.0,31.9466,31.9558,31.8912,31.8912,199054.0
2022-08-22 15:20:00,34.57,34.61,34.55,34.61,763480.0,31.9005,31.9374,31.882,31.9374,763480.0
2022-08-22 15:25:00,34.61,34.63,34.59,34.59,230191.0,31.9374,31.9558,31.9189,31.9189,230191.0
2022-08-22 15:30:00,34.6,34.6,34.54,34.57,290375.0,31.9281,31.9281,31.8728,31.9005,290375.0
2022-08-22 15:35:00,34.56,34.65,34.56,34.65,404553.0,31.8912,31.9743,31.8912,31.9743,404553.0
2022-08-22 15:40:00,34.65,34.65,34.57,34.58,503280.0,31.9743,31.9743,31.9005,31.9097,503280.0
2022-08-22 15:45:00,34.59,34.67,34.58,34.67,463926.0,31.9189,31.9927,31.9097,31.9927,463926.0
2022-08-22 15:50:00,34.67,34.78,34.65,34.76,1087601.0,31.9927,32.0942,31.9743,32.0758,1087601.0
2022-08-22 15:55:00,34.76,34.78,34.7,34.74,1426859.0,32.0758,32.0942,32.0204,32.0573,1426859.0
2022-08-23 09:30:00,34.67,34.94,34.63,34.92,1030630.0,31.9927,32.2419,31.9558,32.2234,1030630.0
2022-08-23 09:35:00,34.92,34.97,34.88,34.91,558933.0,32.2234,32.2696,32.1865,32.2142,558933.0
2022-08-23 09:40:00,34.9,34.92,34.77,34.79,410172.0,32.205,32.2234,32.085,32.1035,410172.0
2022-08-23 09:45:00,34.78,34.97,34.78,34.86,569983.0,32.0942,32.2696,32.0942,32.1681,569983.0
2022-08-23 09:50:00,34.85,34.92,34.82,34.88,347367.0,32.1588,32.2234,32.1311,32.1865,347367.0
2022-08-23 09:55:00,34.89,34.93,34.82,34.83,251059.0,32.1957,32.2327,32.1311,32.1404,251059.0
2022-08-23 10:00:00,34.83,34.89,34.75,34.76,326936.0,32.1404,32.1957,32.0666,32.0758,326936.0
2022-08-23 10:05:00,34.76,34.85,34.75,34.84,182141.0,32.0758,32.1588,32.0666,32.1496,182141.0
2022-08-23 10:10:00,34.84,34.93,34.82,34.88,399723.0,32.1496,32.2327,32.1311,32.1865,399723.0
2022-08-23 10:15:00,34.87,34.89,34.8,34.83,314348.0,32.1773,32.1957,32.1127,32.1404,314348.0
2022-08-23 10:20:00,34.82,34.91,34.82,34.89,216170.0,32.1311,32.2142,32.1311,32.1957,216170.0
2022-08-23 10:25:00,34.89,34.9,34.77,34.77,187510.0,32.1957,32.205,32.085,32.085,187510.0
2022-08-23 10:30:00,34.77,34.87,34.75,34.87,360458.0,32.085,32.1773,32.0666,32.1773,360458.0
2022-08-23 10:35:00,34.87,34.88,34.73,34.73,188792.0,32.1773,32.1865,32.0481,32.0481,188792.0
2022-08-23 10:40:00,34.73,34.74,34.67,34.72,312646.0,32.0481,32.0573,31.9927,32.0389,312646.0
2022-08-23 10:45:00,34.72,34.74,34.7,34.72,239385.0,32.0389,32.0573,32.0204,32.0389,239385.0
2022-08-23 10:50:00,34.72,34.74,34.62,34.65,438204.0,32.0389,32.0573,31.9466,31.9743,438204.0
2022-08-23 10:55:00,34.64,34.65,34.57,34.59,315500.0,31.965,31.9743,31.9005,31.9189,315500.0
2022-08-23 11:00:00,34.59,34.6,34.48,34.51,366274.0,31.9189,31.9281,31.8174,31.8451,366274.0
2022-08-23 11:05:00,34.51,34.53,34.47,34.5,278349.0,31.8451,31.8635,31.8082,31.8359,278349.0
2022-08-23 11:10:00,34.51,34.54,34.46,34.51,239856.0,31.8451,31.8728,31.7989,31.8451,239856.0
2022-08-23 11:15:00,34.51,34.57,34.51,34.55,262135.0,31.8451,31.9005,31.8451,31.882,262135.0
2022-08-23 11:20:00,34.54,34.55,34.47,34.48,267859.0,31.8728,31.882,31.8082,31.8174,267859.0
2022-08-23 11:25:00,34.48,34.5,34.45,34.48,301338.0,31.8174,31.8359,31.7897,31.8174,301338.0
2022-08-23 11:30:00,34.48,34.51,34.46,34.5,158970.0,31.8174,31.8451,31.7989,31.8359,158970.0
2022-08-23 11:35:00,34.5,34.55,34.5,34.52,235706.0,31.8359,31.882,31.8359,31.8543,235706.0
2022-08-23 11:40:00,34.52,34.53,34.44,34.44,225539.0,31.8543,31.8635,31.7805,31.7805,225539.0
2022-08-23 11:45:00,34.44,34.49,34.43,34.48,221813.0,31.7805,31.8266,31.7713,31.8174,221813.0
2022-08-23 11:50:00,34.48,34.5,34.46,34.49,106528.0,31.8174,31.8359,31.7989,31.8266,106528.0
2022-08-23 11:55:00,34.48,34.49,34.44,34.45,215497.0,31.8174,31.8266,31.7805,31.7897,215497.0
2022-08-23 12:00:00,34.45,34.47,34.4,34.41,201599.0,31.7897,31.8082,31.7436,31.7528,201599.0
2022-08-23 12:05:00,34.42,34.48,34.4,34.47,136589.0,31.762,31.8174,31.7436,31.8082,136589.0
2022-08-23 12:10:00,34.48,34.48,34.43,34.47,161815.0,31.8174,31.8174,31.7713,31.8082,161815.0
2022-08-23 12:15:00,34.46,34.47,34.4,34.41,133591.0,31.7989,31.8082,31.7436,31.7528,133591.0
2022-08-23 12:20:00,34.4,34.41,34.36,34.37,319427.0,31.7436,31.7528,31.7067,31.7159,319427.0
2022-08-23 12:25:00,34.38,34.42,34.36,34.39,337375.0,31.7251,31.762,31.7067,31.7344,337375.0
2022-08-23 12:30:00,34.38,34.45,34.37,34.44,197699.0,31.7251,31.7897,31.7159,31.7805,197699.0
2022-08-23 12:35:00,34.44,34.47,34.42,34.47,219971.0,31.7805,31.8082,31.762,31.8082,219971.0
2022-08-23 12:40:00,34.47,34.5,34.46,34.48,149725.0,31.8082,31.8359,31.7989,31.8174,149725.0
2022-08-23 12:45:00,34.48,34.49,34.43,34.44,127208.0,31.8174,31.8266,31.7713,31.7805,127208.0
2022-08-23 12:50:00,34.44,34.48,34.43,34.47,114503.0,31.7805,31.8174,31.7713,31.8082,114503.0
2022-08-23 12:55:00,34.47,34.51,34.45,34.49,125222.0,31.8082,31.8451,31.7897,31.8266,125222.0
2022-08-23 13:00:00,34.5,34.51,34.48,34.48,176874.0,31.8359,31.8451,31.8174,31.8174,176874.0
2022-08-23 13:05:00,34.48,34.49,34.44,34.45,152477.0,31.8174,31.8266,31.7805,31.7897,152477.0
2022-08-23 13:10:00,34.46,34.48,34.43,34.48,162488.0,31.7989,31.8174,31.7713,31.8174,162488.0
2022-08-23 13:15:00,34.48,34.51,34.47,34.5,185103.0,31.8174,31.8451,31.8082,31.8359,185103.0
2022-08-23 13:20:00,34.5,34.52,34.47,34.48,120024.0,31.8359,31.8543,31.8082,31.8174,120024.0
2022-08-23 13:25:00,34.48,34.54,34.47,34.52,103501.0,31.8174,31.8728,31.8082,31.8543,103501.0
2022-08-23 13:30:00,34.52,34.57,34.51,34.57,191732.0,31.8543,31.9005,31.8451,31.9005,191732.0
2022-08-23 13:35:00,34.56,34.56,34.48,34.5,121712.0,31.8912,31.8912,31.8174,31.8359,121712.0
2022-08-23 13:40:00,34.5,34.53,34.49,34.5,66702.0,31.8359,31.8635,31.8266,31.8359,66702.0
2022-08-23 13:45:00,34.5,34.51,34.46,34.48,72504.0,31.8359,31.8451,31.7989,31.8174,72504.0
2022-08-23 13:50:00,34.48,34.48,34.43,34.45,140993.0,31.8174,31.8174,31.7713,31.7897,140993.0
2022-08-23 13:55:00,34.45,34.47,34.43,34.45,105731.0,31.7897,31.8082,31.7713,31.7897,105731.0
2022-08-23 14:00:00,34.45,34.45,34.41,34.42,138918.0,31.7897,31.7897,31.7528,31.762,138918.0
2022-08-23 14:05:00,34.41,34.46,34.41,34.46,46018.0,31.7528,31.7989,31.7528,31.7989,46018.0
2022-08-23 14:10:00,34.45,34.47,34.43,34.45,146864.0,31.7897,31.8082,31.7713,31.7897,146864.0
2022-08-23 14:15:00,34.45,34.48,34.44,34.47,124876.0,31.7897,31.8174,31.7805,31.8082,124876.0
2022-08-23 14:20:00,34.46,34.5,34.46,34.5,235396.0,31.7989,31.8359,31.7989,31.8359,235396.0
2022-08-23 14:25:00,34.5,34.5,34.47,34.48,229345.0,31.8359,31.8359,31.8082,31.8174,229345.0
2022-08-23 14:30:00,34.49,34.5,34.44,34.45,84570.0,31.8266,31.8359,31.7805,31.7897,84570.0
2022-08-23 14:35:00,34.44,34.46,34.43,34.45,157492.0,31.7805,31.7989,31.7713,31.7897,157492.0
2022-08-23 14:40:00,34.45,34.47,34.42,34.45,352248.0,31.7897,31.8082,31.762,31.7897,352248.0
2022-08-23 14:45:00,34.45,34.46,34.43,34.45,236760.0,31.7897,31.7989,31.7713,31.7897,236760.0
2022-08-23 14:50:00,34.44,34.45,34.43,34.44,144885.0,31.7805,31.7897,31.7713,31.7805,144885.0
2022-08-23 14:55:00,34.44,34.46,34.42,34.45,159975.0,31.7805,31.7989,31.762,31.7897,159975.0
2022-08-23 15:00:00,34.45,34.51,34.44,34.44,471326.0,31.7897,31.8451,31.7805,31.7805,471326.0
2022-08-23 15:05:00,34.45,34.46,34.41,34.44,214463.0,31.7897,31.7989,31.7528,31.7805,214463.0
2022-08-23 15:10:00,34.44,34.45,34.39,34.39,256869.0,31.7805,31.7897,31.7344,31.7344,256869.0
2022-08-23 15:15:00,34.39,34.44,34.38,34.44,222575.0,31.7344,31.7805,31.7251,31.7805,222575.0
2022-08-23 15:20:00,34.44,34.44,34.4,34.41,187114.0,31.7805,31.7805,31.7436,31.7528,187114.0
2022-08-23 15:25:00,34.4,34.43,34.4,34.42,211970.0,31.7436,31.7713,31.7436,31.762,211970.0
2022-08-23 15:30:00,34.41,34.42,34.38,34.41,295767.0,31.7528,31.762,31.7251,31.7528,295767.0
2022-08-23 15:35:00,34.41,34.42,34.4,34.41,217454.0,31.7528,31.762,31.7436,31.7528,217454.0
2022-08-23 15:40:00,34.4,34.47,34.4,34.46,439006.0,31.7436,31.8082,31.7436,31.7989,439006.0
2022-08-23 15:45:00,34.45,34.46,34.41,34.43,378761.0,31.7897,31.7989,31.7528,31.7713,378761.0
2022-08-23 15:50:00,34.42,34.46,34.4,34.45,560354.0,31.762,31.7989,31.7436,31.7897,560354.0
2022-08-23 15:55:00,34.45,34.48,34.39,34.4,1019569.0,31.7897,31.8174,31.7344,31.7436,1019569.0
2022-08-24 09:30:00,34.25,34.3,34.05,34.12,1233793.0,31.6052,31.6513,31.4206,31.4852,1233793.0
2022-08-24 09:35:00,34.12,34.17,34.05,34.13,526736.0,31.4852,31.5313,31.4206,31.4944,526736.0
2022-08-24 09:40:00,34.12,34.3,34.1,34.28,613376.0,31.4852,31.6513,31.4667,31.6328,613376.0
2022-08-24 09:45:00,34.29,34.3,34.2,34.22,412103.0,31.6421,31.6513,31.559,31.5775,412103.0
2022-08-24 09:50:00,34.21,34.26,34.17,34.18,355225.0,31.5683,31.6144,31.5313,31.5406,355225.0
2022-08-24 09:55:00,34.18,34.21,34.15,34.15,298298.0,31.5406,31.5683,31.5129,31.5129,298298.0
2022-08-24 10:00:00,34.15,34.2,34.11,34.11,351364.0,31.5129,31.559,31.476,31.476,351364.0
2022-08-24 10:05:00,34.12,34.22,34.12,34.21,202981.0,31.4852,31.5775,31.4852,31.5683,202981.0
2022-08-24 10:10:00,34.22,34.25,34.2,34.22,208482.0,31.5775,31.6052,31.559,31.5775,208482.0
2022-08-24 10:15:00,34.21,34.33,34.21,34.32,497545.0,31.5683,31.679,31.5683,31.6698,497545.0
2022-08-24 10:20:00,34.33,34.4,34.31,34.39,486612.0,31.679,31.7436,31.6605,31.7344,486612.0
2022-08-24 10:25:00,34.4,34.43,34.37,34.38,387265.0,31.7436,31.7713,31.7159,31.7251,387265.0
2022-08-24 10:30:00,34.38,34.44,34.36,34.42,569889.0,31.7251,31.7805,31.7067,31.762,569889.0
2022-08-24 10:35:00,34.42,34.48,34.4,34.41,345197.0,31.762,31.8174,31.7436,31.7528,345197.0
2022-08-24 10:40:00,34.4,34.41,34.34,34.37,401535.0,31.7436,31.7528,31.6882,31.7159,401535.0
2022-08-24 10:45:00,34.37,34.42,34.36,34.41,424648.0,31.7159,31.762,31.7067,31.7528,424648.0
2022-08-24 10:50:00,34.42,34.44,34.39,34.4,133427.0,31.762,31.7805,31.7344,31.7436,133427.0
2022-08-24 10:55:00,34.39,34.45,34.39,34.39,302697.0,31.7344,31.7897,31.7344,31.7344,302697.0
2022-08-24 11:00:00,34.4,34.41,34.36,34.39,248763.0,31.7436,31.7528,31.7067,31.7344,248763.0
2022-08-24 11:05:00,34.39,34.49,34.37,34.48,319537.0,31.7344,31.8266,31.7159,31.8174,319537.0
2022-08-24 11:10:00,34.48,34.52,34.44,34.52,470065.0,31.8174,31.8543,31.7805,31.8543,470065.0
2022-08-24 11:15:00,34.52,34.6,34.51,34.56,378855.0,31.8543,31.9281,31.8451,31.8912,378855.0
2022-08-24 11:20:00,34.57,34.58,34.54,34.56,203019.0,31.9005,31.9097,31.8728,31.8912,203019.0
2022-08-24 11:25:00,34.56,34.63,34.55,34.63,429999.0,31.8912,31.9558,31.882,31.9558,429999.0
2022-08-24 11:30:00,34.62,34.65,34.61,34.62,425564.0,31.9466,31.9743,31.9374,31.9466,425564.0
2022-08-24 11:35:00,34.63,34.7,34.61,34.69,429155.0,31.9558,32.0204,31.9374,32.0112,429155.0
2022-08-24 11:40:00,34.69,34.72,34.68,34.72,310452.0,32.0112,32.0389,32.002,32.0389,310452.0
2022-08-24 11:45:00,34.72,34.75,34.69,34.73,449061.0,32.0389,32.0666,32.0112,32.0481,449061.0
2022-08-24 11:50:00,34.73,34.77,34.69,34.76,372044.0,32.0481,32.085,32.0112,32.0758,372044.0
2022-08-24 11:55:00,34.77,34.77,34.72,34.73,237148.0,32.085,32.085,32.0389,32.0481,237148.0
2022-08-24 12:00:00,34.73,34.79,34.72,34.79,243182.0,32.0481,32.1035,32.0389,32.1035,243182.0
2022-08-24 12:05:00,34.79,34.79,34.76,34.79,274992.0,32.1035,32.1035,32.0758,32.1035,274992.0
2022-08-24 12:10:00,34.79,34.8,34.75,34.76,290799.0,32.1035,32.1127,32.0666,32.0758,290799.0
2022-08-24 12:15:00,34.76,34.77,34.72,34.72,147791.0,32.0758,32.085,32.0389,32.0389,147791.0
2022-08-24 12:20:00,34.73,34.73,34.68,34.69,218983.0,32.0481,32.0481,32.002,32.0112,218983.0
2022-08-24 12:25:00,34.69,34.7,34.66,34.68,139125.0,32.0112,32.0204,31.9835,32.002,139125.0
2022-08-24 12:30:00,34.67,34.68,34.64,34.65,175794.0,31.9927,32.002,31.965,31.9743,175794.0
2022-08-24 12:35:00,34.65,34.66,34.59,34.62,207160.0,31.9743,31.9835,31.9189,31.9466,207160.0
2022-08-24 12:40:00,34.61,34.61,34.51,34.52,480262.0,31.9374,31.9374,31.8451,31.8543,480262.0
2022-08-24 12:45:00,34.51,34.54,34.5,34.51,134440.0,31.8451,31.8728,31.8359,31.8451,134440.0
2022-08-24 12:50:00,34.51,34.52,34.48,34.48,144805.0,31.8451,31.8543,31.8174,31.8174,144805.0
2022-08-24 12:55:00,34.48,34.51,34.47,34.48,258762.0,31.8174,31.8451,31.8082,31.8174,258762.0
2022-08-24 13:00:00,34.47,34.5,34.45,34.45,289039.0,31.8082,31.8359,31.7897,31.7897,289039.0
2022-08-24 13:05:00,34.46,34.48,34.44,34.48,260899.0,31.7989,31.8174,31.7805,31.8174,260899.0
2022-08-24 13:10:00,34.47,34.49,34.44,34.47,189348.0,31.8082,31.8266,31.7805,31.8082,189348.0
2022-08-24 13:15:00,34.48,34.48,34.43,34.44,152233.0,31.8174,31.8174,31.7713,31.7805,152233.0
2022-08-24 13:20:00,34.43,34.44,34.4,34.41,194798.0,31.7713,31.7805,31.7436,31.7528,194798.0
2022-08-24 13:25:00,34.41,34.41,34.35,34.37,234554.0,31.7528,31.7528,31.6974,31.7159,234554.0
2022-08-24 13:30:00,34.36,34.38,34.33,34.37,231191.0,31.7067,31.7251,31.679,31.7159,231191.0
2022-08-24 13:35:00,34.37,34.38,34.34,34.37,135989.0,31.7159,31.7251,31.6882,31.7159,135989.0
2022-08-24 13:40:00,34.37,34.37,34.32,34.32,228621.0,31.7159,31.7159,31.6698,31.6698,228621.0
2022-08-24 13:45:00,34.33,34.33,34.3,34.33,314892.0,31.679,31.679,31.6513,31.679,314892.0
2022-08-24 13:50:00,34.33,34.33,34.3,34.3,255978.0,31.679,31.679,31.6513,31.6513,255978.0
2022-08-24 13:55:00,34.3,34.35,34.29,34.34,246316.0,31.6513,31.6974,31.6421,31.6882,246316.0
2022-08-24 14:00:00,34.35,34.4,34.34,34.38,171833.0,31.6974,31.7436,31.6882,31.7251,171833.0
2022-08-24 14:05:00,34.38,34.39,34.34,34.38,230065.0,31.7251,31.7344,31.6882,31.7251,230065.0
2022-08-24 14:10:00,34.39,34.39,34.35,34.38,138261.0,31.7344,31.7344,31.6974,31.7251,138261.0
2022-08-24 14:15:00,34.37,34.4,34.37,34.39,210211.0,31.7159,31.7436,31.7159,31.7344,210211.0
2022-08-24 14:20:00,34.38,34.4,34.37,34.39,118846.0,31.7251,31.7436,31.7159,31.7344,118846.0
2022-08-24 14:25:00,34.4,34.4,34.36,34.37,128980.0,31.7436,31.7436,31.7067,31.7159,128980.0
2022-08-24 14:30:00,34.37,34.38,34.33,34.34,409283.0,31.7159,31.7251,31.679,31.6882,409283.0
2022-08-24 14:35:00,34.35,34.36,34.32,34.34,322142.0,31.6974,31.7067,31.6698,31.6882,322142.0
2022-08-24 14:40:00,34.34,34.36,34.33,34.33,369064.0,31.6882,31.7067,31.679,31.679,369064.0
2022-08-24 14:45:00,34.33,34.38,34.32,34.36,230088.0,31.679,31.7251,31.6698,31.7067,230088.0
2022-08-24 14:50:00,34.37,34.39,34.36,34.39,217646.0,31.7159,31.7344,31.7067,31.7344,217646.0
2022-08-24 14:55:00,34.39,34.41,34.37,34.39,165770.0,31.7344,31.7528,31.7159,31.7344,165770.0
2022-08-24 15:00:00,34.4,34.42,34.38,34.42,241525.0,31.7436,31.762,31.7251,31.762,241525.0
2022-08-24 15:05:00,34.42,34.46,34.42,34.45,298359.0,31.762,31.7989,31.762,31.7897,298359.0
2022-08-24 15:10:00,34.45,34.46,34.43,34.45,167949.0,31.7897,31.7989,31.7713,31.7897,167949.0
2022-08-24 15:15:00,34.45,34.47,34.44,34.46,217116.0,31.7897,31.8082,31.7805,31.7989,217116.0
2022-08-24 15:20:00,34.47,34.47,34.44,34.45,175051.0,31.8082,31.8082,31.7805,31.7897,175051.0
2022-08-24 15:25:00,34.45,34.47,34.44,34.46,209272.0,31.7897,31.8082,31.7805,31.7989,209272.0
2022-08-24 15:30:00,34.45,34.48,34.45,34.48,329859.0,31.7897,31.8174,31.7897,31.8174,329859.0
2022-08-24 15:35:00,34.48,34.56,34.48,34.55,294472.0,31.8174,31.8912,31.8174,31.882,294472.0
2022-08-24 15:40:00,34.55,34.6,34.55,34.6,445893.0,31.882,31.9281,31.882,31.9281,445893.0
2022-08-24 15:45:00,34.6,34.66,34.59,34.62,840730.0,31.9281,31.9835,31.9189,31.9466,840730.0
2022-08-24 15:50:00,34.63,34.65,34.6,34.61,538865.0,31.9558,31.9743,31.9281,31.9374,538865.0
2022-08-24 15:55:00,34.61,34.61,34.51,34.54,1430264.0,31.9374,31.9374,31.8451,31.8728,1430264.0
2022-08-25 09:30:00,34.6,34.67,34.45,34.54,825639.0,31.9281,31.9927,31.7897,31.8728,825639.0
2022-08-25 09:35:00,34.54,34.65,34.52,34.65,453724.0,31.8728,31.9743,31.8543,31.9743,453724.0
2022-08-25 09:40:00,34.65,34.76,34.64,34.72,402494.0,31.9743,32.0758,31.965,32.0389,402494.0
2022-08-25 09:45:00,34.73,34.88,34.7,34.88,431158.0,32.0481,32.1865,32.0204,32.1865,431158.0
2022-08-25 09:50:00,34.88,34.92,34.77,34.91,393635.0,32.1865,32.2234,32.085,32.2142,393635.0
2022-08-25 09:55:00,34.91,35.04,34.86,35.03,731239.0,32.2142,32.3342,32.1681,32.3249,731239.0
2022-08-25 10:00:00,35.04,35.08,34.97,34.97,503887.0,32.3342,32.3711,32.2696,32.2696,503887.0
2022-08-25 10:05:00,34.98,35.03,34.91,34.92,375652.0,32.2788,32.3249,32.2142,32.2234,375652.0
2022-08-25 10:10:00,34.93,34.99,34.9,34.98,202364.0,32.2327,32.288,32.205,32.2788,202364.0
2022-08-25 10:15:00,34.98,34.99,34.92,34.92,185838.0,32.2788,32.288,32.2234,32.2234,185838.0
2022-08-25 10:20:00,34.93,35.05,34.92,35.05,285798.0,32.2327,32.3434,32.2234,32.3434,285798.0
2022-08-25 10:25:00,35.05,35.09,34.98,35.09,390537.0,32.3434,32.3803,32.2788,32.3803,390537.0
2022-08-25 10:30:00,35.09,35.17,35.08,35.16,365561.0,32.3803,32.4541,32.3711,32.4449,365561.0
2022-08-25 10:35:00,35.16,35.23,35.16,35.23,775117.0,32.4449,32.5095,32.4449,32.5095,775117.0
2022-08-25 10:40:00,35.23,35.28,35.18,35.2,628144.0,32.5095,32.5556,32.4633,32.4818,628144.0
2022-08-25 10:45:00,35.2,35.23,35.18,35.22,310719.0,32.4818,32.5095,32.4633,32.5003,310719.0
2022-08-25 10:50:00,35.22,35.23,35.16,35.19,325516.0,32.5003,32.5095,32.4449,32.4726,325516.0
2022-08-25 10:55:00,35.19,35.22,35.13,35.14,497152.0,32.4726,32.5003,32.4172,32.4264,497152.0
2022-08-25 11:00:00,35.14,35.17,35.09,35.13,516299.0,32.4264,32.4541,32.3803,32.4172,516299.0
2022-08-25 11:05:00,35.13,35.19,35.11,35.19,768118.0,32.4172,32.4726,32.3988,32.4726,768118.0
2022-08-25 11:10:00,35.19,35.24,35.17,35.22,718668.0,32.4726,32.5187,32.4541,32.5003,718668.0
2022-08-25 11:15:00,35.22,35.24,35.12,35.13,1014912.0,32.5003,32.5187,32.408,32.4172,1014912.0
2022-08-25 11:20:00,35.13,35.14,35.03,35.04,208556.0,32.4172,32.4264,32.3249,32.3342,208556.0
2022-08-25 11:25:00,35.04,35.11,35.02,35.09,265758.0,32.3342,32.3988,32.3157,32.3803,265758.0
2022-08-25 11:30:00,35.09,35.12,35.04,35.06,257343.0,32.3803,32.408,32.3342,32.3526,257343.0
2022-08-25 11:35:00,35.06,35.09,35.04,35.08,158059.0,32.3526,32.3803,32.3342,32.3711,158059.0
2022-08-25 11:40:00,35.08,35.11,35.06,35.1,210463.0,32.3711,32.3988,32.3526,32.3895,210463.0
2022-08-25 11:45:00,35.1,35.13,35.05,35.05,160757.0,32.3895,32.4172,32.3434,32.3434,160757.0
2022-08-25 11:50:00,35.05,35.09,35.04,35.08,111608.0,32.3434,32.3803,32.3342,32.3711,111608.0
2022-08-25 11:55:00,35.09,35.11,35.06,35.1,164865.0,32.3803,32.3988,32.3526,32.3895,164865.0
2022-08-25 12:00:00,35.1,35.1,35.04,35.05,107787.0,32.3895,32.3895,32.3342,32.3434,107787.0
2022-08-25 12:05:00,35.04,35.05,34.99,35.0,248991.0,32.3342,32.3434,32.288,32.2972,248991.0
2022-08-25 12:10:00,35.0,35.01,34.92,34.95,278988.0,32.2972,32.3065,32.2234,32.2511,278988.0
2022-08-25 12:15:00,34.95,34.96,34.9,34.92,198448.0,32.2511,32.2603,32.205,32.2234,198448.0
2022-08-25 12:20:00,34.92,34.93,34.88,34.9,208613.0,32.2234,32.2327,32.1865,32.205,208613.0
2022-08-25 12:25:00,34.89,34.99,34.89,34.98,342621.0,32.1957,32.288,32.1957,32.2788,342621.0
2022-08-25 12:30:00,34.98,34.99,34.95,34.97,156129.0,32.2788,32.288,32.2511,32.2696,156129.0
2022-08-25 12:35:00,34.97,34.99,34.95,34.95,157104.0,32.2696,32.288,32.2511,32.2511,157104.0
2022-08-25 12:40:00,34.96,34.96,34.89,34.92,268965.0,32.2603,32.2603,32.1957,32.2234,268965.0
2022-08-25 12:45:00,34.91,34.93,34.86,34.88,111357.0,32.2142,32.2327,32.1681,32.1865,111357.0
2022-08-25 12:50:00,34.89,34.95,34.88,34.93,78842.0,32.1957,32.2511,32.1865,32.2327,78842.0
2022-08-25 12:55:00,34.94,34.95,34.91,34.94,95906.0,32.2419,32.2511,32.2142,32.2419,95906.0
2022-08-25 13:00:00,34.94,34.99,34.92,34.98,170786.0,32.2419,32.288,32.2234,32.2788,170786.0
2022-08-25 13:05:00,34.97,35.0,34.94,34.95,221078.0,32.2696,32.2972,32.2419,32.2511,221078.0
2022-08-25 13:10:00,34.95,34.99,34.93,34.99,133073.0,32.2511,32.288,32.2327,32.288,133073.0
2022-08-25 13:15:00,34.98,35.02,34.97,35.0,160193.0,32.2788,32.3157,32.2696,32.2972,160193.0
2022-08-25 13:20:00,35.0,35.01,34.97,35.01,208633.0,32.2972,32.3065,32.2696,32.3065,208633.0
2022-08-25 13:25:00,35.01,35.04,34.99,35.03,103513.0,32.3065,32.3342,32.288,32.3249,103513.0
2022-08-25 13:30:00,35.04,35.06,35.02,35.05,194641.0,32.3342,32.3526,32.3157,32.3434,194641.0
2022-08-25 13:35:00,35.05,35.08,35.03,35.08,220129.0,32.3434,32.3711,32.3249,32.3711,220129.0
2022-08-25 13:40:00,35.08,35.13,35.07,35.12,226896.0,32.3711,32.4172,32.3618,32.408,226896.0
2022-08-25 13:45:00,35.12,35.18,35.11,35.16,385835.0,32.408,32.4633,32.3988,32.4449,385835.0
2022-08-25 13:50:00,35.16,35.19,35.16,35.19,378735.0,32.4449,32.4726,32.4449,32.4726,378735.0
2022-08-25 13:55:00,35.19,35.23,35.18,35.23,618298.0,32.4726,32.5095,32.4633,32.5095,618298.0
2022-08-25 14:00:00,35.23,35.26,35.22,35.24,723589.0,32.5095,32.5372,32.5003,32.5187,723589.0
2022-08-25 14:05:00,35.25,35.27,35.18,35.2,593535.0,32.5279,32.5464,32.4633,32.4818,593535.0
2022-08-25 14:10:00,35.2,35.23,35.17,35.21,155489.0,32.4818,32.5095,32.4541,32.491,155489.0
2022-08-25 14:15:00,35.21,35.21,35.14,35.14,182085.0,32.491,32.491,32.4264,32.4264,182085.0
2022-08-25 14:20:00,35.15,35.15,35.12,35.14,163064.0,32.4357,32.4357,32.408,32.4264,163064.0
2022-08-25 14:25:00,35.14,35.15,35.08,35.09,251491.0,32.4264,32.4357,32.3711,32.3803,251491.0
2022-08-25 14:30:00,35.09,35.1,35.04,35.04,179788.0,32.3803,32.3895,32.3342,32.3342,179788.0
2022-08-25 14:35:00,35.05,35.06,35.02,35.02,137422.0,32.3434,32.3526,32.3157,32.3157,137422.0
2022-08-25 14:40:00,35.02,35.03,34.99,34.99,184860.0,32.3157,32.3249,32.288,32.288,184860.0
2022-08-25 14:45:00,34.99,35.01,34.98,35.01,177342.0,32.288,32.3065,32.2788,32.3065,177342.0
2022-08-25 14:50:00,35.01,35.02,34.97,34.98,138398.0,32.3065,32.3157,32.2696,32.2788,138398.0
2022-08-25 14:55:00,34.99,35.02,34.99,35.02,169659.0,32.288,32.3157,32.288,32.3157,169659.0
2022-08-25 15:00:00,35.02,35.06,35.0,35.05,175554.0,32.3157,32.3526,32.2972,32.3434,175554.0
2022-08-25 15:05:00,35.05,35.06,35.0,35.01,196819.0,32.3434,32.3526,32.2972,32.3065,196819.0
2022-08-25 15:10:00,35.01,35.04,35.01,35.04,166341.0,32.3065,32.3342,32.3065,32.3342,166341.0
2022-08-25 15:15:00,35.04,35.04,35.01,35.03,232102.0,32.3342,32.3342,32.3065,32.3249,232102.0
2022-08-25 15:20:00,35.04,35.08,35.03,35.07,139215.0,32.3342,32.3711,32.3249,32.3618,139215.0
2022-08-25 15:25:00,35.08,35.1,35.07,35.08,211722.0,32.3711,32.3895,32.3618,32.3711,211722.0
2022-08-25 15:30:00,35.08,35.08,35.03,35.04,301120.0,32.3711,32.3711,32.3249,32.3342,301120.0
2022-08-25 15:35:00,35.04,35.07,35.03,35.05,265176.0,32.3342,32.3618,32.3249,32.3434,265176.0
2022-08-25 15:40:00,35.05,35.11,35.03,35.1,570033.0,32.3434,32.3988,32.3249,32.3895,570033.0
2022-08-25 15:45:00,35.09,35.12,35.07,35.08,571648.0,32.3803,32.408,32.3618,32.3711,571648.0
2022-08-25 15:50:00,35.09,35.09,35.03,35.06,612470.0,32.3803,32.3803,32.3249,32.3526,612470.0
2022-08-25 15:55:00,35.06,35.19,35.06,35.18,2436125.0,32.3526,32.4726,32.3526,32.4633,2436125.0
2022-08-26 09:30:00,35.44,35.48,35.21,35.44,834557.0,32.7033,32.7402,32.491,32.7033,834557.0
2022-08-26 09:35:00,35.43,35.46,35.33,35.44,795578.0,32.694,32.7217,32.6018,32.7033,795578.0
2022-08-26 09:40:00,35.45,35.45,35.31,35.36,363280.0,32.7125,32.7125,32.5833,32.6294,363280.0
2022-08-26 09:45:00,35.37,35.37,35.22,35.29,312711.0,32.6387,32.6387,32.5003,32.5649,312711.0
2022-08-26 09:50:00,35.29,35.38,35.24,35.37,231896.0,32.5649,32.6479,32.5187,32.6387,231896.0
2022-08-26 09:55:00,35.37,35.41,35.3,35.3,143121.0,32.6387,32.6756,32.5741,32.5741,143121.0
2022-08-26 10:00:00,35.3,35.3,34.91,34.94,1029474.0,32.5741,32.5741,32.2142,32.2419,1029474.0
2022-08-26 10:05:00,34.94,35.35,34.89,35.34,588115.0,32.2419,32.6202,32.1957,32.611,588115.0
2022-08-26 10:10:00,35.34,35.38,35.11,35.15,510876.0,32.611,32.6479,32.3988,32.4357,510876.0
2022-08-26 10:15:00,35.14,35.21,35.08,35.18,208766.0,32.4264,32.491,32.3711,32.4633,208766.0
2022-08-26 10:20:00,35.17,35.17,34.95,34.97,347300.0,32.4541,32.4541,32.2511,32.2696,347300.0
2022-08-26 10:25:00,34.96,34.97,34.72,34.81,473563.0,32.2603,32.2696,32.0389,32.1219,473563.0
2022-08-26 10:30:00,34.81,34.81,34.62,34.69,386033.0,32.1219,32.1219,31.9466,32.0112,386033.0
2022-08-26 10:35:00,34.7,34.73,34.58,34.64,536417.0,32.0204,32.0481,31.9097,31.965,536417.0
2022-08-26 10:40:00,34.65,34.69,34.61,34.66,474875.0,31.9743,32.0112,31.9374,31.9835,474875.0
2022-08-26 10:45:00,34.65,34.71,34.6,34.7,380355.0,31.9743,32.0296,31.9281,32.0204,380355.0
2022-08-26 10:50:00,34.7,34.74,34.65,34.73,304026.0,32.0204,32.0573,31.9743,32.0481,304026.0
2022-08-26 10:55:00,34.73,34.73,34.65,34.66,296144.0,32.0481,32.0481,31.9743,31.9835,296144.0
2022-08-26 11:00:00,34.65,34.66,34.56,34.56,427051.0,31.9743,31.9835,31.8912,31.8912,427051.0
2022-08-26 11:05:00,34.57,34.61,34.52,34.59,474765.0,31.9005,31.9374,31.8543,31.9189,474765.0
2022-08-26 11:10:00,34.59,34.67,34.56,34.66,275417.0,31.9189,31.9927,31.8912,31.9835,275417.0
2022-08-26 11:15:00,34.66,34.67,34.5,34.52,232149.0,31.9835,31.9927,31.8359,31.8543,232149.0
2022-08-26 11:20:00,34.52,34.55,34.47,34.54,253353.0,31.8543,31.882,31.8082,31.8728,253353.0
2022-08-26 11:25:00,34.54,34.6,34.52,34.56,242289.0,31.8728,31.9281,31.8543,31.8912,242289.0
2022-08-26 11:30:00,34.56,34.58,34.51,34.55,246888.0,31.8912,31.9097,31.8451,31.882,246888.0
2022-08-26 11:35:00,34.56,34.57,34.51,34.55,134102.0,31.8912,31.9005,31.8451,31.882,134102.0
2022-08-26 11:40:00,34.54,34.59,34.48,34.53,120767.0,31.8728,31.9189,31.8174,31.8635,120767.0
2022-08-26 11:45:00,34.52,34.63,34.52,34.62,201013.0,31.8543,31.9558,31.8543,31.9466,201013.0
2022-08-26 11:50:00,34.62,34.67,34.59,34.64,302569.0,31.9466,31.9927,31.9189,31.965,302569.0
2022-08-26 11:55:00,34.64,34.64,34.54,34.55,171752.0,31.965,31.965,31.8728,31.882,171752.0
2022-08-26 12:00:00,34.55,34.56,34.43,34.45,255975.0,31.882,31.8912,31.7713,31.7897,255975.0
2022-08-26 12:05:00,34.44,34.5,34.44,34.48,101596.0,31.7805,31.8359,31.7805,31.8174,101596.0
2022-08-26 12:10:00,34.49,34.52,34.47,34.5,164119.0,31.8266,31.8543,31.8082,31.8359,164119.0
2022-08-26 12:15:00,34.5,34.5,34.39,34.45,214382.0,31.8359,31.8359,31.7344,31.7897,214382.0
2022-08-26 12:20:00,34.45,34.46,34.36,34.38,195249.0,31.7897,31.7989,31.7067,31.7251,195249.0
2022-08-26 12:25:00,34.38,34.39,34.34,34.36,225128.0,31.7251,31.7344,31.6882,31.7067,225128.0
2022-08-26 12:30:00,34.36,34.37,34.28,34.29,357468.0,31.7067,31.7159,31.6328,31.6421,357468.0
2022-08-26 12:35:00,34.29,34.34,34.28,34.33,164120.0,31.6421,31.6882,31.6328,31.679,164120.0
2022-08-26 12:40:00,34.34,34.42,34.31,34.38,208259.0,31.6882,31.762,31.6605,31.7251,208259.0
2022-08-26 12:45:00,34.37,34.45,34.36,34.41,105923.0,31.7159,31.7897,31.7067,31.7528,105923.0
2022-08-26 12:50:00,34.41,34.42,34.32,34.35,102301.0,31.7528,31.762,31.6698,31.6974,102301.0
2022-08-26 12:55:00,34.36,34.4,34.35,34.39,131548.0,31.7067,31.7436,31.6974,31.7344,131548.0
2022-08-26 13:00:00,34.39,34.39,34.33,34.35,170919.0,31.7344,31.7344,31.679,31.6974,170919.0
2022-08-26 13:05:00,34.36,34.41,34.36,34.39,120149.0,31.7067,31.7528,31.7067,31.7344,120149.0
2022-08-26 13:10:00,34.39,34.41,34.33,34.34,88657.0,31.7344,31.7528,31.679,31.6882,88657.0
2022-08-26 13:15:00,34.34,34.36,34.3,34.31,106798.0,31.6882,31.7067,31.6513,31.6605,106798.0
2022-08-26 13:20:00,34.31,34.36,34.3,34.36,119078.0,31.6605,31.7067,31.6513,31.7067,119078.0
2022-08-26 13:25:00,34.36,34.38,34.31,34.31,141169.0,31.7067,31.7251,31.6605,31.6605,141169.0
2022-08-26 13:30:00,34.32,34.32,34.27,34.3,192905.0,31.6698,31.6698,31.6236,31.6513,192905.0
2022-08-26 13:35:00,34.3,34.31,34.22,34.23,153574.0,31.6513,31.6605,31.5775,31.5867,153574.0
2022-08-26 13:40:00,34.23,34.24,34.15,34.18,252380.0,31.5867,31.5959,31.5129,31.5406,252380.0
2022-08-26 13:45:00,34.18,34.26,34.17,34.24,133835.0,31.5406,31.6144,31.5313,31.5959,133835.0
2022-08-26 13:50:00,34.24,34.26,34.23,34.25,99694.0,31.5959,31.6144,31.5867,31.6052,99694.0
2022-08-26 13:55:00,34.25,34.27,34.23,34.26,156655.0,31.6052,31.6236,31.5867,31.6144,156655.0
2022-08-26 14:00:00,34.27,34.31,34.26,34.27,163293.0,31.6236,31.6605,31.6144,31.6236,163293.0
2022-08-26 14:05:00,34.27,34.28,34.24,34.27,209949.0,31.6236,31.6328,31.5959,31.6236,209949.0
2022-08-26 14:10:00,34.27,34.28,34.23,34.26,146672.0,31.6236,31.6328,31.5867,31.6144,146672.0
2022-08-26 14:15:00,34.25,34.25,34.17,34.18,228120.0,31.6052,31.6052,31.5313,31.5406,228120.0
2022-08-26 14:20:00,34.19,34.26,34.18,34.25,148054.0,31.5498,31.6144,31.5406,31.6052,148054.0
2022-08-26 14:25:00,34.26,34.3,34.23,34.3,172972.0,31.6144,31.6513,31.5867,31.6513,172972.0
2022-08-26 14:30:00,34.3,34.31,34.26,34.29,193399.0,31.6513,31.6605,31.6144,31.6421,193399.0
2022-08-26 14:35:00,34.29,34.29,34.25,34.27,182400.0,31.6421,31.6421,31.6052,31.6236,182400.0
2022-08-26 14:40:00,34.28,34.29,34.23,34.24,187171.0,31.6328,31.6421,31.5867,31.5959,187171.0
2022-08-26 14:45:00,34.24,34.3,34.21,34.28,316806.0,31.5959,31.6513,31.5683,31.6328,316806.0
2022-08-26 14:50:00,34.28,34.29,34.25,34.27,162853.0,31.6328,31.6421,31.6052,31.6236,162853.0
2022-08-26 14:55:00,34.27,34.28,34.22,34.23,337124.0,31.6236,31.6328,31.5775,31.5867,337124.0
2022-08-26 15:00:00,34.22,34.3,34.22,34.29,211527.0,31.5775,31.6513,31.5775,31.6421,211527.0
2022-08-26 15:05:00,34.29,34.3,34.25,34.26,250154.0,31.6421,31.6513,31.6052,31.6144,250154.0
2022-08-26 15:10:00,34.27,34.28,34.24,34.27,410692.0,31.6236,31.6328,31.5959,31.6236,410692.0
2022-08-26 15:15:00,34.27,34.35,34.26,34.33,264367.0,31.6236,31.6974,31.6144,31.679,264367.0
2022-08-26 15:20:00,34.34,34.35,34.23,34.27,291234.0,31.6882,31.6974,31.5867,31.6236,291234.0
2022-08-26 15:25:00,34.27,34.28,34.23,34.24,282756.0,31.6236,31.6328,31.5867,31.5959,282756.0
2022-08-26 15:30:00,34.25,34.25,34.2,34.2,246109.0,31.6052,31.6052,31.559,31.559,246109.0
2022-08-26 15:35:00,34.21,34.22,34.17,34.19,429979.0,31.5683,31.5775,31.5313,31.5498,429979.0
2022-08-26 15:40:00,34.18,34.2,34.16,34.16,383215.0,31.5406,31.559,31.5221,31.5221,383215.0
2022-08-26 15:45:00,34.17,34.19,34.11,34.14,733156.0,31.5313,31.5498,31.476,31.5037,733156.0
2022-08-26 15:50:00,34.14,34.19,34.12,34.14,1040522.0,31.5037,31.5498,31.4852,31.5037,1040522.0
2022-08-26 15:55:00,34.14,34.22,34.02,34.05,3069230.0,31.5037,31.5775,31.3929,31.4206,3069230.0
2022-08-29 09:30:00,33.86,33.93,33.61,33.87,1449051.0,31.2453,31.3099,31.0146,31.2545,1449051.0
2022-08-29 09:35:00,33.88,33.91,33.76,33.8,569393.0,31.2637,31.2914,31.153,31.1899,569393.0
2022-08-29 09:40:00,33.8,33.85,33.72,33.76,473180.0,31.1899,31.2361,31.1161,31.153,473180.0
2022-08-29 09:45:00,33.75,33.79,33.72,33.75,322842.0,31.1438,31.1807,31.1161,31.1438,322842.0
2022-08-29 09:50:00,33.75,33.9,33.75,33.88,374296.0,31.1438,31.2822,31.1438,31.2637,374296.0
2022-08-29 09:55:00,33.88,33.96,33.84,33.84,490331.0,31.2637,31.3376,31.2268,31.2268,490331.0
2022-08-29 10:00:00,33.85,33.87,33.73,33.76,303115.0,31.2361,31.2545,31.1253,31.153,303115.0
2022-08-29 10:05:00,33.77,33.83,33.75,33.79,277933.0,31.1622,31.2176,31.1438,31.1807,277933.0
2022-08-29 10:10:00,33.79,33.87,33.77,33.79,374190.0,31.1807,31.2545,31.1622,31.1807,374190.0
2022-08-29 10:15:00,33.78,33.91,33.78,33.87,216568.0,31.1715,31.2914,31.1715,31.2545,216568.0
2022-08-29 10:20:00,33.86,33.97,33.85,33.91,321791.0,31.2453,31.3468,31.2361,31.2914,321791.0
2022-08-29 10:25:00,33.9,33.93,33.77,33.77,699727.0,31.2822,31.3099,31.1622,31.1622,699727.0
2022-08-29 10:30:00,33.77,33.79,33.66,33.7,350445.0,31.1622,31.1807,31.0607,31.0976,350445.0
2022-08-29 10:35:00,33.71,33.73,33.63,33.64,242138.0,31.1069,31.1253,31.033,31.0423,242138.0
2022-08-29 10:40:00,33.64,33.69,33.62,33.66,293548.0,31.0423,31.0884,31.0238,31.0607,293548.0
2022-08-29 10:45:00,33.67,33.74,33.66,33.73,494069.0,31.07,31.1345,31.0607,31.1253,494069.0
2022-08-29 10:50:00,33.73,33.75,33.66,33.69,225440.0,31.1253,31.1438,31.0607,31.0884,225440.0
2022-08-29 10:55:00,33.69,33.71,33.66,33.7,157047.0,31.0884,31.1069,31.0607,31.0976,157047.0
2022-08-29 11:00:00,33.7,33.77,33.68,33.75,277080.0,31.0976,31.1622,31.0792,31.1438,277080.0
2022-08-29 11:05:00,33.75,33.77,33.67,33.71,199527.0,31.1438,31.1622,31.07,31.1069,199527.0
2022-08-29 11:10:00,33.71,33.77,33.69,33.75,241985.0,31.1069,31.1622,31.0884,31.1438,241985.0
2022-08-29 11:15:00,33.75,33.8,33.74,33.79,210656.0,31.1438,31.1899,31.1345,31.1807,210656.0
2022-08-29 11:20:00,33.8,33.86,33.78,33.85,240553.0,31.1899,31.2453,31.1715,31.2361,240553.0
2022-08-29 11:25:00,33.85,33.91,33.83,33.86,281136.0,31.2361,31.2914,31.2176,31.2453,281136.0
2022-08-29 11:30:00,33.86,33.98,33.84,33.95,293873.0,31.2453,31.356,31.2268,31.3283,293873.0
2022-08-29 11:35:00,33.95,34.01,33.93,33.97,532732.0,31.3283,31.3837,31.3099,31.3468,532732.0
2022-08-29 11:40:00,33.96,33.96,33.87,33.88,216054.0,31.3376,31.3376,31.2545,31.2637,216054.0
2022-08-29 11:45:00,33.88,33.93,33.86,33.93,218011.0,31.2637,31.3099,31.2453,31.3099,218011.0
2022-08-29 11:50:00,33.93,33.93,33.89,33.91,166657.0,31.3099,31.3099,31.273,31.2914,166657.0
2022-08-29 11:55:00,33.91,33.94,33.9,33.92,121227.0,31.2914,31.3191,31.2822,31.3006,121227.0
2022-08-29 12:00:00,33.92,33.97,33.91,33.97,171734.0,31.3006,31.3468,31.2914,31.3468,171734.0
2022-08-29 12:05:00,33.96,34.01,33.93,33.96,288886.0,31.3376,31.3837,31.3099,31.3376,288886.0
2022-08-29 12:10:00,33.95,33.98,33.92,33.94,176481.0,31.3283,31.356,31.3006,31.3191,176481.0
2022-08-29 12:15:00,33.94,33.98,33.92,33.95,157649.0,31.3191,31.356,31.3006,31.3283,157649.0
2022-08-29 12:20:00,33.94,33.96,33.9,33.91,127330.0,31.3191,31.3376,31.2822,31.2914,127330.0
2022-08-29 12:25:00,33.91,33.93,33.9,33.91,184302.0,31.2914,31.3099,31.2822,31.2914,184302.0
2022-08-29 12:30:00,33.91,33.93,33.87,33.88,199862.0,31.2914,31.3099,31.2545,31.2637,199862.0
2022-08-29 12:35:00,33.88,33.89,33.83,33.87,351491.0,31.2637,31.273,31.2176,31.2545,351491.0
2022-08-29 12:40:00,33.88,33.9,33.86,33.88,220152.0,31.2637,31.2822,31.2453,31.2637,220152.0
2022-08-29 12:45:00,33.88,33.97,33.87,33.97,463792.0,31.2637,31.3468,31.2545,31.3468,463792.0
2022-08-29 12:50:00,33.96,34.06,33.96,34.02,576130.0,31.3376,31.4298,31.3376,31.3929,576130.0
2022-08-29 12:55:00,34.02,34.04,33.97,33.98,201630.0,31.3929,31.4114,31.3468,31.356,201630.0
2022-08-29 13:00:00,33.98,34.01,33.97,33.98,221744.0,31.356,31.3837,31.3468,31.356,221744.0
2022-08-29 13:05:00,33.97,34.02,33.97,34.0,202259.0,31.3468,31.3929,31.3468,31.3745,202259.0
2022-08-29 13:10:00,34.0,34.01,33.95,33.98,141871.0,31.3745,31.3837,31.3283,31.356,141871.0
2022-08-29 13:15:00,33.98,33.98,33.89,33.93,268103.0,31.356,31.356,31.273,31.3099,268103.0
2022-08-29 13:20:00,33.92,33.96,33.92,33.95,253424.0,31.3006,31.3376,31.3006,31.3283,253424.0
2022-08-29 13:25:00,33.95,33.98,33.92,33.98,156667.0,31.3283,31.356,31.3006,31.356,156667.0
2022-08-29 13:30:00,33.97,34.0,33.96,33.99,160332.0,31.3468,31.3745,31.3376,31.3652,160332.0
2022-08-29 13:35:00,33.99,34.0,33.97,33.98,157441.0,31.3652,31.3745,31.3468,31.356,157441.0
2022-08-29 13:40:00,33.98,34.04,33.96,34.04,282913.0,31.356,31.4114,31.3376,31.4114,282913.0
2022-08-29 13:45:00,34.04,34.09,34.03,34.04,340353.0,31.4114,31.4575,31.4022,31.4114,340353.0
2022-08-29 13:50:00,34.03,34.06,34.03,34.05,258556.0,31.4022,31.4298,31.4022,31.4206,258556.0
2022-08-29 13:55:00,34.05,34.09,34.04,34.08,222929.0,31.4206,31.4575,31.4114,31.4483,222929.0
2022-08-29 14:00:00,34.08,34.08,34.03,34.05,247800.0,31.4483,31.4483,31.4022,31.4206,247800.0
2022-08-29 14:05:00,34.05,34.11,34.04,34.06,357871.0,31.4206,31.476,31.4114,31.4298,357871.0
2022-08-29 14:10:00,34.06,34.08,34.03,34.04,256965.0,31.4298,31.4483,31.4022,31.4114,256965.0
2022-08-29 14:15:00,34.04,34.06,34.0,34.01,242571.0,31.4114,31.4298,31.3745,31.3837,242571.0
2022-08-29 14:20:00,34.01,34.02,33.99,34.02,236820.0,31.3837,31.3929,31.3652,31.3929,236820.0
2022-08-29 14:25:00,34.02,34.07,34.01,34.04,277114.0,31.3929,31.4391,31.3837,31.4114,277114.0
2022-08-29 14:30:00,34.05,34.13,34.03,34.12,267803.0,31.4206,31.4944,31.4022,31.4852,267803.0
2022-08-29 14:35:00,34.12,34.14,34.1,34.11,300206.0,31.4852,31.5037,31.4667,31.476,300206.0
2022-08-29 14:40:00,34.11,34.14,34.1,34.14,182912.0,31.476,31.5037,31.4667,31.5037,182912.0
2022-08-29 14:45:00,34.14,34.14,34.09,34.09,183638.0,31.5037,31.5037,31.4575,31.4575,183638.0
2022-08-29 14:50:00,34.09,34.1,34.05,34.07,164386.0,31.4575,31.4667,31.4206,31.4391,164386.0
2022-08-29 14:55:00,34.07,34.1,34.0,34.08,401947.0,31.4391,31.4667,31.3745,31.4483,401947.0
2022-08-29 15:00:00,34.07,34.15,34.07,34.12,246950.0,31.4391,31.5129,31.4391,31.4852,246950.0
2022-08-29 15:05:00,34.12,34.12,34.07,34.09,289793.0,31.4852,31.4852,31.4391,31.4575,289793.0
2022-08-29 15:10:00,34.09,34.12,34.06,34.09,245212.0,31.4575,31.4852,31.4298,31.4575,245212.0
2022-08-29 15:15:00,34.09,34.1,34.02,34.04,286275.0,31.4575,31.4667,31.3929,31.4114,286275.0
2022-08-29 15:20:00,34.03,34.03,33.98,34.02,208721.0,31.4022,31.4022,31.356,31.3929,208721.0
2022-08-29 15:25:00,34.01,34.02,33.95,33.98,193995.0,31.3837,31.3929,31.3283,31.356,193995.0
2022-08-29 15:30:00,33.98,33.99,33.93,33.98,326354.0,31.356,31.3652,31.3099,31.356,326354.0
2022-08-29 15:35:00,33.98,34.07,33.97,34.07,601423.0,31.356,31.4391,31.3468,31.4391,601423.0
2022-08-29 15:40:00,34.06,34.07,34.03,34.07,1089012.0,31.4298,31.4391,31.4022,31.4391,1089012.0
2022-08-29 15:45:00,34.05,34.06,33.95,33.97,570817.0,31.4206,31.4298,31.3283,31.3468,570817.0
2022-08-29 15:50:00,33.98,34.05,33.93,34.0,638418.0,31.356,31.4206,31.3099,31.3745,638418.0
2022-08-29 15:55:00,34.0,34.03,33.89,33.92,1810193.0,31.3745,31.4022,31.273,31.3006,1810193.0
2022-08-30 09:30:00,34.18,34.24,34.08,34.22,856323.0,31.5406,31.5959,31.4483,31.5775,856323.0
2022-08-30 09:35:00,34.21,34.28,34.12,34.16,389516.0,31.5683,31.6328,31.4852,31.5221,389516.0
2022-08-30 09:40:00,34.15,34.21,34.09,34.12,333680.0,31.5129,31.5683,31.4575,31.4852,333680.0
2022-08-30 09:45:00,34.12,34.21,34.06,34.09,435187.0,31.4852,31.5683,31.4298,31.4575,435187.0
2022-08-30 09:50:00,34.1,34.1,33.99,34.0,575030.0,31.4667,31.4667,31.3652,31.3745,575030.0
2022-08-30 09:55:00,34.0,34.04,33.97,34.0,292988.0,31.3745,31.4114,31.3468,31.3745,292988.0
2022-08-30 10:00:00,34.0,34.12,33.98,34.03,453498.0,31.3745,31.4852,31.356,31.4022,453498.0
2022-08-30 10:05:00,34.04,34.04,33.83,33.87,363719.0,31.4114,31.4114,31.2176,31.2545,363719.0
2022-08-30 10:10:00,33.87,33.88,33.78,33.83,502052.0,31.2545,31.2637,31.1715,31.2176,502052.0
2022-08-30 10:15:00,33.84,33.87,33.8,33.87,411951.0,31.2268,31.2545,31.1899,31.2545,411951.0
2022-08-30 10:20:00,33.86,33.96,33.85,33.92,603247.0,31.2453,31.3376,31.2361,31.3006,603247.0
2022-08-30 10:25:00,33.92,33.95,33.89,33.89,295152.0,31.3006,31.3283,31.273,31.273,295152.0
2022-08-30 10:30:00,33.89,33.9,33.73,33.74,379490.0,31.273,31.2822,31.1253,31.1345,379490.0
2022-08-30 10:35:00,33.73,33.76,33.7,33.75,361357.0,31.1253,31.153,31.0976,31.1438,361357.0
2022-08-30 10:40:00,33.75,33.76,33.65,33.67,361020.0,31.1438,31.153,31.0515,31.07,361020.0
2022-08-30 10:45:00,33.67,33.68,33.54,33.55,306186.0,31.07,31.0792,30.95,30.9592,306186.0
2022-08-30 10:50:00,33.56,33.66,33.54,33.65,297465.0,30.9684,31.0607,30.95,31.0515,297465.0
2022-08-30 10:55:00,33.65,33.8,33.64,33.8,369538.0,31.0515,31.1899,31.0423,31.1899,369538.0
2022-08-30 11:00:00,33.8,33.89,33.79,33.89,460179.0,31.1899,31.273,31.1807,31.273,460179.0
2022-08-30 11:05:00,33.88,33.93,33.85,33.87,304215.0,31.2637,31.3099,31.2361,31.2545,304215.0
2022-08-30 11:10:00,33.88,33.89,33.79,33.86,435452.0,31.2637,31.273,31.1807,31.2453,435452.0
2022-08-30 11:15:00,33.86,33.96,33.83,33.95,382084.0,31.2453,31.3376,31.2176,31.3283,382084.0
2022-08-30 11:20:00,33.95,33.95,33.87,33.92,283768.0,31.3283,31.3283,31.2545,31.3006,283768.0
2022-08-30 11:25:00,33.91,33.93,33.83,33.88,264647.0,31.2914,31.3099,31.2176,31.2637,264647.0
2022-08-30 11:30:00,33.88,33.96,33.85,33.95,360877.0,31.2637,31.3376,31.2361,31.3283,360877.0
2022-08-30 11:35:00,33.95,33.96,33.87,33.91,317290.0,31.3283,31.3376,31.2545,31.2914,317290.0
2022-08-30 11:40:00,33.91,33.97,33.88,33.92,276898.0,31.2914,31.3468,31.2637,31.3006,276898.0
2022-08-30 11:45:00,33.92,33.93,33.85,33.86,239290.0,31.3006,31.3099,31.2361,31.2453,239290.0
2022-08-30 11:50:00,33.85,33.91,33.83,33.88,208638.0,31.2361,31.2914,31.2176,31.2637,208638.0
2022-08-30 11:55:00,33.87,33.93,33.87,33.92,436805.0,31.2545,31.3099,31.2545,31.3006,436805.0
2022-08-30 12:00:00,33.92,34.02,33.9,33.98,722632.0,31.3006,31.3929,31.2822,31.356,722632.0
2022-08-30 12:05:00,33.98,34.0,33.93,33.94,171593.0,31.356,31.3745,31.3099,31.3191,171593.0
2022-08-30 12:10:00,33.94,33.97,33.89,33.95,342344.0,31.3191,31.3468,31.273,31.3283,342344.0
2022-08-30 12:15:00,33.95,34.07,33.95,34.0,629981.0,31.3283,31.4391,31.3283,31.3745,629981.0
2022-08-30 12:20:00,33.99,34.02,33.94,33.95,187711.0,31.3652,31.3929,31.3191,31.3283,187711.0
2022-08-30 12:25:00,33.95,33.98,33.9,33.97,179913.0,31.3283,31.356,31.2822,31.3468,179913.0
2022-08-30 12:30:00,33.97,33.97,33.9,33.93,287569.0,31.3468,31.3468,31.2822,31.3099,287569.0
2022-08-30 12:35:00,33.93,33.96,33.92,33.95,286943.0,31.3099,31.3376,31.3006,31.3283,286943.0
2022-08-30 12:40:00,33.95,33.96,33.92,33.94,307982.0,31.3283,31.3376,31.3006,31.3191,307982.0
2022-08-30 12:45:00,33.94,33.94,33.88,33.91,421479.0,31.3191,31.3191,31.2637,31.2914,421479.0
2022-08-30 12:50:00,33.91,33.95,33.91,33.95,199645.0,31.2914,31.3283,31.2914,31.3283,199645.0
2022-08-30 12:55:00,33.95,33.96,33.91,33.91,240119.0,31.3283,31.3376,31.2914,31.2914,240119.0
2022-08-30 13:00:00,33.91,33.95,33.9,33.91,218745.0,31.2914,31.3283,31.2822,31.2914,218745.0
2022-08-30 13:05:00,33.92,33.95,33.88,33.9,284447.0,31.3006,31.3283,31.2637,31.2822,284447.0
2022-08-30 13:10:00,33.9,33.92,33.87,33.87,442051.0,31.2822,31.3006,31.2545,31.2545,442051.0
2022-08-30 13:15:00,33.88,33.9,33.85,33.85,348802.0,31.2637,31.2822,31.2361,31.2361,348802.0
2022-08-30 13:20:00,33.86,33.88,33.84,33.86,331266.0,31.2453,31.2637,31.2268,31.2453,331266.0
2022-08-30 13:25:00,33.86,33.91,33.85,33.89,386819.0,31.2453,31.2914,31.2361,31.273,386819.0
2022-08-30 13:30:00,33.89,33.92,33.87,33.9,211444.0,31.273,31.3006,31.2545,31.2822,211444.0
2022-08-30 13:35:00,33.9,33.9,33.84,33.87,220024.0,31.2822,31.2822,31.2268,31.2545,220024.0
2022-08-30 13:40:00,33.88,33.88,33.76,33.76,416282.0,31.2637,31.2637,31.153,31.153,416282.0
2022-08-30 13:45:00,33.76,33.84,33.73,33.83,687022.0,31.153,31.2268,31.1253,31.2176,687022.0
2022-08-30 13:50:00,33.83,33.9,33.81,33.9,216793.0,31.2176,31.2822,31.1991,31.2822,216793.0
2022-08-30 13:55:00,33.89,33.91,33.86,33.87,182935.0,31.273,31.2914,31.2453,31.2545,182935.0
2022-08-30 14:00:00,33.87,33.95,33.86,33.95,332031.0,31.2545,31.3283,31.2453,31.3283,332031.0
2022-08-30 14:05:00,33.95,33.97,33.93,33.95,517707.0,31.3283,31.3468,31.3099,31.3283,517707.0
2022-08-30 14:10:00,33.95,34.02,33.95,34.0,469351.0,31.3283,31.3929,31.3283,31.3745,469351.0
2022-08-30 14:15:00,34.0,34.03,33.96,33.96,237007.0,31.3745,31.4022,31.3376,31.3376,237007.0
2022-08-30 14:20:00,33.95,34.0,33.94,33.97,263809.0,31.3283,31.3745,31.3191,31.3468,263809.0
2022-08-30 14:25:00,33.97,33.98,33.9,33.91,302499.0,31.3468,31.356,31.2822,31.2914,302499.0
2022-08-30 14:30:00,33.91,34.01,33.9,34.0,232665.0,31.2914,31.3837,31.2822,31.3745,232665.0
2022-08-30 14:35:00,34.0,34.01,33.95,34.01,232202.0,31.3745,31.3837,31.3283,31.3837,232202.0
2022-08-30 14:40:00,34.01,34.02,33.93,33.93,272743.0,31.3837,31.3929,31.3099,31.3099,272743.0
2022-08-30 14:45:00,33.93,33.96,33.93,33.95,296475.0,31.3099,31.3376,31.3099,31.3283,296475.0
2022-08-30 14:50:00,33.95,33.98,33.93,33.95,187793.0,31.3283,31.356,31.3099,31.3283,187793.0
2022-08-30 14:55:00,33.95,33.99,33.91,33.95,390565.0,31.3283,31.3652,31.2914,31.3283,390565.0
2022-08-30 15:00:00,33.95,34.06,33.95,34.01,268170.0,31.3283,31.4298,31.3283,31.3837,268170.0
2022-08-30 15:05:00,34.01,34.09,34.01,34.09,381206.0,31.3837,31.4575,31.3837,31.4575,381206.0
2022-08-30 15:10:00,34.09,34.14,34.08,34.08,795924.0,31.4575,31.5037,31.4483,31.4483,795924.0
2022-08-30 15:15:00,34.09,34.11,34.03,34.11,407103.0,31.4575,31.476,31.4022,31.476,407103.0
2022-08-30 15:20:00,34.11,34.16,34.09,34.15,656482.0,31.476,31.5221,31.4575,31.5129,656482.0
2022-08-30 15:25:00,34.15,34.15,34.08,34.08,425558.0,31.5129,31.5129,31.4483,31.4483,425558.0
2022-08-30 15:30:00,34.09,34.09,33.98,34.0,598688.0,31.4575,31.4575,31.356,31.3745,598688.0
2022-08-30 15:35:00,34.0,34.09,33.99,34.08,691819.0,31.3745,31.4575,31.3652,31.4483,691819.0
2022-08-30 15:40:00,34.08,34.16,34.07,34.14,467611.0,31.4483,31.5221,31.4391,31.5037,467611.0
2022-08-30 15:45:00,34.15,34.15,34.03,34.05,759409.0,31.5129,31.5129,31.4022,31.4206,759409.0
2022-08-30 15:50:00,34.04,34.1,34.04,34.09,688414.0,31.4114,31.4667,31.4114,31.4575,688414.0
2022-08-30 15:55:00,34.09,34.14,34.06,34.09,1715364.0,31.4575,31.5037,31.4298,31.4575,1715364.0
2022-08-31 09:30:00,34.14,34.19,33.83,33.84,914834.0,31.5037,31.5498,31.2176,31.2268,914834.0
2022-08-31 09:35:00,33.83,33.95,33.75,33.94,671206.0,31.2176,31.3283,31.1438,31.3191,671206.0
2022-08-31 09:40:00,33.95,34.23,33.94,34.21,673256.0,31.3283,31.5867,31.3191,31.5683,673256.0
2022-08-31 09:45:00,34.21,34.33,34.15,34.24,684447.0,31.5683,31.679,31.5129,31.5959,684447.0
2022-08-31 09:50:00,34.24,34.34,34.2,34.32,654037.0,31.5959,31.6882,31.559,31.6698,654037.0
2022-08-31 09:55:00,34.31,34.35,34.23,34.3,1184228.0,31.6605,31.6974,31.5867,31.6513,1184228.0
2022-08-31 10:00:00,34.3,34.35,34.22,34.23,1544238.0,31.6513,31.6974,31.5775,31.5867,1544238.0
2022-08-31 10:05:00,34.23,34.24,34.13,34.17,543341.0,31.5867,31.5959,31.4944,31.5313,543341.0
2022-08-31 10:10:00,34.16,34.29,34.16,34.27,574931.0,31.5221,31.6421,31.5221,31.6236,574931.0
2022-08-31 10:15:00,34.27,34.28,34.15,34.26,426014.0,31.6236,31.6328,31.5129,31.6144,426014.0
2022-08-31 10:20:00,34.26,34.28,34.18,34.21,272110.0,31.6144,31.6328,31.5406,31.5683,272110.0
2022-08-31 10:25:00,34.21,34.25,34.16,34.21,436504.0,31.5683,31.6052,31.5221,31.5683,436504.0
2022-08-31 10:30:00,34.2,34.22,34.13,34.17,454228.0,31.559,31.5775,31.4944,31.5313,454228.0
2022-08-31 10:35:00,34.18,34.22,34.11,34.13,402454.0,31.5406,31.5775,31.476,31.4944,402454.0
2022-08-31 10:40:00,34.13,34.3,34.1,34.29,371024.0,31.4944,31.6513,31.4667,31.6421,371024.0
2022-08-31 10:45:00,34.29,34.33,34.26,34.33,447644.0,31.6421,31.679,31.6144,31.679,447644.0
2022-08-31 10:50:00,34.33,34.37,34.25,34.27,374553.0,31.679,31.7159,31.6052,31.6236,374553.0
2022-08-31 10:55:00,34.27,34.28,34.15,34.17,383014.0,31.6236,31.6328,31.5129,31.5313,383014.0
2022-08-31 11:00:00,34.16,34.17,34.07,34.11,475230.0,31.5221,31.5313,31.4391,31.476,475230.0
2022-08-31 11:05:00,34.11,34.11,34.03,34.09,411769.0,31.476,31.476,31.4022,31.4575,411769.0
2022-08-31 11:10:00,34.1,34.1,34.04,34.07,245358.0,31.4667,31.4667,31.4114,31.4391,245358.0
2022-08-31 11:15:00,34.08,34.14,34.02,34.14,234597.0,31.4483,31.5037,31.3929,31.5037,234597.0
2022-08-31 11:20:00,34.14,34.14,34.08,34.1,194296.0,31.5037,31.5037,31.4483,31.4667,194296.0
2022-08-31 11:25:00,34.11,34.15,34.03,34.04,148996.0,31.476,31.5129,31.4022,31.4114,148996.0
2022-08-31 11:30:00,34.03,34.06,33.97,34.01,355666.0,31.4022,31.4298,31.3468,31.3837,355666.0
2022-08-31 11:35:00,34.01,34.13,34.01,34.06,199324.0,31.3837,31.4944,31.3837,31.4298,199324.0
2022-08-31 11:40:00,34.05,34.05,34.01,34.02,143379.0,31.4206,31.4206,31.3837,31.3929,143379.0
2022-08-31 11:45:00,34.02,34.05,34.0,34.02,208906.0,31.3929,31.4206,31.3745,31.3929,208906.0
2022-08-31 11:50:00,34.03,34.04,34.01,34.02,163863.0,31.4022,31.4114,31.3837,31.3929,163863.0
2022-08-31 11:55:00,34.02,34.08,34.01,34.05,180194.0,31.3929,31.4483,31.3837,31.4206,180194.0
2022-08-31 12:00:00,34.06,34.08,34.02,34.03,208632.0,31.4298,31.4483,31.3929,31.4022,208632.0
2022-08-31 12:05:00,34.03,34.04,33.96,33.98,206209.0,31.4022,31.4114,31.3376,31.356,206209.0
2022-08-31 12:10:00,33.97,34.01,33.94,33.97,152273.0,31.3468,31.3837,31.3191,31.3468,152273.0
2022-08-31 12:15:00,33.96,34.02,33.96,34.01,174161.0,31.3376,31.3929,31.3376,31.3837,174161.0
2022-08-31 12:20:00,34.01,34.01,33.93,33.93,181101.0,31.3837,31.3837,31.3099,31.3099,181101.0
2022-08-31 12:25:00,33.93,33.95,33.9,33.91,168448.0,31.3099,31.3283,31.2822,31.2914,168448.0
2022-08-31 12:30:00,33.92,33.98,33.91,33.97,495195.0,31.3006,31.356,31.2914,31.3468,495195.0
2022-08-31 12:35:00,33.97,33.97,33.87,33.91,192888.0,31.3468,31.3468,31.2545,31.2914,192888.0
2022-08-31 12:40:00,33.91,33.93,33.87,33.91,103050.0,31.2914,31.3099,31.2545,31.2914,103050.0
2022-08-31 12:45:00,33.9,33.94,33.88,33.94,91473.0,31.2822,31.3191,31.2637,31.3191,91473.0
2022-08-31 12:50:00,33.94,33.95,33.88,33.89,253630.0,31.3191,31.3283,31.2637,31.273,253630.0
2022-08-31 12:55:00,33.89,33.92,33.86,33.92,147127.0,31.273,31.3006,31.2453,31.3006,147127.0
2022-08-31 13:00:00,33.92,33.95,33.91,33.92,119814.0,31.3006,31.3283,31.2914,31.3006,119814.0
2022-08-31 13:05:00,33.92,33.97,33.91,33.96,146127.0,31.3006,31.3468,31.2914,31.3376,146127.0
2022-08-31 13:10:00,33.96,34.0,33.95,33.95,262433.0,31.3376,31.3745,31.3283,31.3283,262433.0
2022-08-31 13:15:00,33.95,33.97,33.87,33.89,203253.0,31.3283,31.3468,31.2545,31.273,203253.0
2022-08-31 13:20:00,33.89,33.9,33.82,33.83,190627.0,31.273,31.2822,31.2084,31.2176,190627.0
2022-08-31 13:25:00,33.84,33.86,33.81,33.86,205605.0,31.2268,31.2453,31.1991,31.2453,205605.0
2022-08-31 13:30:00,33.86,33.87,33.81,33.83,239051.0,31.2453,31.2545,31.1991,31.2176,239051.0
2022-08-31 13:35:00,33.83,33.85,33.79,33.8,168953.0,31.2176,31.2361,31.1807,31.1899,168953.0
2022-08-31 13:40:00,33.8,33.8,33.75,33.79,365334.0,31.1899,31.1899,31.1438,31.1807,365334.0
2022-08-31 13:45:00,33.79,33.82,33.78,33.78,107572.0,31.1807,31.2084,31.1715,31.1715,107572.0
2022-08-31 13:50:00,33.78,33.84,33.77,33.84,170182.0,31.1715,31.2268,31.1622,31.2268,170182.0
2022-08-31 13:55:00,33.84,33.84,33.8,33.83,167585.0,31.2268,31.2268,31.1899,31.2176,167585.0
2022-08-31 14:00:00,33.83,33.85,33.78,33.79,256093.0,31.2176,31.2361,31.1715,31.1807,256093.0
2022-08-31 14:05:00,33.79,33.83,33.74,33.82,365728.0,31.1807,31.2176,31.1345,31.2084,365728.0
2022-08-31 14:10:00,33.82,33.83,33.8,33.82,226900.0,31.2084,31.2176,31.1899,31.2084,226900.0
2022-08-31 14:15:00,33.83,33.84,33.79,33.79,329965.0,31.2176,31.2268,31.1807,31.1807,329965.0
2022-08-31 14:20:00,33.8,33.81,33.73,33.73,230723.0,31.1899,31.1991,31.1253,31.1253,230723.0
2022-08-31 14:25:00,33.73,33.77,33.73,33.74,194991.0,31.1253,31.1622,31.1253,31.1345,194991.0
2022-08-31 14:30:00,33.75,33.75,33.67,33.68,256681.0,31.1438,31.1438,31.07,31.0792,256681.0
2022-08-31 14:35:00,33.68,33.68,33.64,33.65,253223.0,31.0792,31.0792,31.0423,31.0515,253223.0
2022-08-31 14:40:00,33.64,33.67,33.6,33.62,295286.0,31.0423,31.07,31.0054,31.0238,295286.0
2022-08-31 14:45:00,33.62,33.67,33.6,33.65,254962.0,31.0238,31.07,31.0054,31.0515,254962.0
2022-08-31 14:50:00,33.65,33.68,33.64,33.66,193927.0,31.0515,31.0792,31.0423,31.0607,193927.0
2022-08-31 14:55:00,33.66,33.68,33.63,33.68,240813.0,31.0607,31.0792,31.033,31.0792,240813.0
2022-08-31 15:00:00,33.67,33.75,33.66,33.75,273268.0,31.07,31.1438,31.0607,31.1438,273268.0
2022-08-31 15:05:00,33.74,33.78,33.72,33.76,374079.0,31.1345,31.1715,31.1161,31.153,374079.0
2022-08-31 15:10:00,33.76,33.81,33.75,33.8,447007.0,31.153,31.1991,31.1438,31.1899,447007.0
2022-08-31 15:15:00,33.8,33.86,33.8,33.83,554727.0,31.1899,31.2453,31.1899,31.2176,554727.0
2022-08-31 15:20:00,33.82,33.82,33.75,33.76,533096.0,31.2084,31.2084,31.1438,31.153,533096.0
2022-08-31 15:25:00,33.76,33.77,33.73,33.76,381508.0,31.153,31.1622,31.1253,31.153,381508.0
2022-08-31 15:30:00,33.75,33.79,33.71,33.73,657336.0,31.1438,31.1807,31.1069,31.1253,657336.0
2022-08-31 15:35:00,33.73,33.8,33.72,33.8,481587.0,31.1253,31.1899,31.1161,31.1899,481587.0
2022-08-31 15:40:00,33.8,33.88,33.78,33.87,790767.0,31.1899,31.2637,31.1715,31.2545,790767.0
2022-08-31 15:45:00,33.88,33.93,33.84,33.86,976237.0,31.2637,31.3099,31.2268,31.2453,976237.0
2022-08-31 15:50:00,33.86,33.91,33.77,33.81,1331750.0,31.2453,31.2914,31.1622,31.1991,1331750.0
2022-08-31 15:55:00,33.8,33.82,33.6,33.62,3387114.0,31.1899,31.2084,31.0054,31.0238,3387114.0
2022-09-01 09:30:00,33.34,33.38,33.01,33.02,1126600.0,30.9677,31.0048,30.6611,30.6704,1126600.0
2022-09-01 09:35:00,33.01,33.04,32.91,33.02,740381.0,30.6611,30.689,30.5683,30.6704,740381.0
2022-09-01 09:40:00,33.02,33.11,32.99,33.02,528440.0,30.6704,30.754,30.6426,30.6704,528440.0
2022-09-01 09:45:00,33.02,33.13,32.99,33.03,370440.0,30.6704,30.7726,30.6426,30.6797,370440.0
2022-09-01 09:50:00,33.03,33.04,32.96,32.98,284301.0,30.6797,30.689,30.6147,30.6333,284301.0
2022-09-01 09:55:00,32.97,32.99,32.89,32.97,437610.0,30.624,30.6426,30.5497,30.624,437610.0
2022-09-01 10:00:00,32.97,33.01,32.75,32.76,558283.0,30.624,30.6611,30.4196,30.4289,558283.0
2022-09-01 10:05:00,32.76,32.81,32.73,32.75,435922.0,30.4289,30.4754,30.4011,30.4196,435922.0
2022-09-01 10:10:00,32.75,32.76,32.69,32.7,658977.0,30.4196,30.4289,30.3639,30.3732,658977.0
2022-09-01 10:15:00,32.7,32.73,32.66,32.72,257227.0,30.3732,30.4011,30.336,30.3918,257227.0
2022-09-01 10:20:00,32.72,32.79,32.71,32.79,1379343.0,30.3918,30.4568,30.3825,30.4568,1379343.0
2022-09-01 10:25:00,32.79,32.98,32.78,32.98,650759.0,30.4568,30.6333,30.4475,30.6333,650759.0
2022-09-01 10:30:00,32.98,33.02,32.91,32.93,606821.0,30.6333,30.6704,30.5683,30.5868,606821.0
2022-09-01 10:35:00,32.93,32.98,32.83,32.84,257928.0,30.5868,30.6333,30.4939,30.5032,257928.0
2022-09-01 10:40:00,32.83,32.86,32.75,32.79,245042.0,30.4939,30.5218,30.4196,30.4568,245042.0
2022-09-01 10:45:00,32.79,32.8,32.73,32.77,275554.0,30.4568,30.4661,30.4011,30.4382,275554.0
2022-09-01 10:50:00,32.77,32.82,32.77,32.8,391383.0,30.4382,30.4847,30.4382,30.4661,391383.0
2022-09-01 10:55:00,32.79,32.92,32.79,32.91,651666.0,30.4568,30.5775,30.4568,30.5683,651666.0
2022-09-01 11:00:00,32.91,32.99,32.9,32.97,618462.0,30.5683,30.6426,30.559,30.624,618462.0
2022-09-01 11:05:00,32.97,33.09,32.96,33.08,564936.0,30.624,30.7354,30.6147,30.7262,564936.0
2022-09-01 11:10:00,33.08,33.18,33.07,33.16,370602.0,30.7262,30.819,30.7169,30.8005,370602.0
2022-09-01 11:15:00,33.16,33.23,33.14,33.2,438530.0,30.8005,30.8655,30.7819,30.8376,438530.0
2022-09-01 11:20:00,33.2,33.2,33.04,33.09,541821.0,30.8376,30.8376,30.689,30.7354,541821.0
2022-09-01 11:25:00,33.09,33.17,33.06,33.1,376279.0,30.7354,30.8098,30.7076,30.7447,376279.0
2022-09-01 11:30:00,33.09,33.21,33.08,33.2,363822.0,30.7354,30.8469,30.7262,30.8376,363822.0
2022-09-01 11:35:00,33.2,33.24,33.13,33.16,232727.0,30.8376,30.8748,30.7726,30.8005,232727.0
2022-09-01 11:40:00,33.16,33.17,33.07,33.08,268525.0,30.8005,30.8098,30.7169,30.7262,268525.0
2022-09-01 11:45:00,33.08,33.12,33.06,33.11,310785.0,30.7262,30.7633,30.7076,30.754,310785.0
2022-09-01 11:50:00,33.11,33.13,33.07,33.09,181440.0,30.754,30.7726,30.7169,30.7354,181440.0
2022-09-01 11:55:00,33.09,33.09,33.05,33.09,196280.0,30.7354,30.7354,30.6983,30.7354,196280.0
2022-09-01 12:00:00,33.09,33.13,33.07,33.13,149397.0,30.7354,30.7726,30.7169,30.7726,149397.0
2022-09-01 12:05:00,33.13,33.2,33.09,33.18,369123.0,30.7726,30.8376,30.7354,30.819,369123.0
2022-09-01 12:10:00,33.18,33.18,33.13,33.16,202162.0,30.819,30.819,30.7726,30.8005,202162.0
2022-09-01 12:15:00,33.17,33.22,33.15,33.19,164879.0,30.8098,30.8562,30.7912,30.8283,164879.0
2022-09-01 12:20:00,33.19,33.19,33.13,33.16,142227.0,30.8283,30.8283,30.7726,30.8005,142227.0
2022-09-01 12:25:00,33.16,33.23,33.13,33.17,350001.0,30.8005,30.8655,30.7726,30.8098,350001.0
2022-09-01 12:30:00,33.17,33.19,33.14,33.19,165342.0,30.8098,30.8283,30.7819,30.8283,165342.0
2022-09-01 12:35:00,33.19,33.19,33.08,33.09,260988.0,30.8283,30.8283,30.7262,30.7354,260988.0
2022-09-01 12:40:00,33.1,33.13,33.08,33.11,195811.0,30.7447,30.7726,30.7262,30.754,195811.0
2022-09-01 12:45:00,33.11,33.12,33.06,33.08,177111.0,30.754,30.7633,30.7076,30.7262,177111.0
2022-09-01 12:50:00,33.09,33.09,33.05,33.05,121919.0,30.7354,30.7354,30.6983,30.6983,121919.0
2022-09-01 12:55:00,33.06,33.07,32.99,33.04,292194.0,30.7076,30.7169,30.6426,30.689,292194.0
2022-09-01 13:00:00,33.05,33.07,33.0,33.05,266606.0,30.6983,30.7169,30.6519,30.6983,266606.0
2022-09-01 13:05:00,33.05,33.11,33.04,33.11,216945.0,30.6983,30.754,30.689,30.754,216945.0
2022-09-01 13:10:00,33.11,33.12,33.07,33.11,156701.0,30.754,30.7633,30.7169,30.754,156701.0
2022-09-01 13:15:00,33.12,33.16,33.1,33.15,306432.0,30.7633,30.8005,30.7447,30.7912,306432.0
2022-09-01 13:20:00,33.15,33.22,33.14,33.21,319984.0,30.7912,30.8562,30.7819,30.8469,319984.0
2022-09-01 13:25:00,33.21,33.3,33.19,33.27,329380.0,30.8469,30.9305,30.8283,30.9026,329380.0
2022-09-01 13:30:00,33.28,33.28,33.21,33.24,112586.0,30.9119,30.9119,30.8469,30.8748,112586.0
2022-09-01 13:35:00,33.23,33.26,33.17,33.22,194157.0,30.8655,30.8934,30.8098,30.8562,194157.0
2022-09-01 13:40:00,33.22,33.23,33.17,33.19,70950.0,30.8562,30.8655,30.8098,30.8283,70950.0
2022-09-01 13:45:00,33.18,33.18,33.13,33.14,150799.0,30.819,30.819,30.7726,30.7819,150799.0
2022-09-01 13:50:00,33.15,33.17,33.13,33.16,114248.0,30.7912,30.8098,30.7726,30.8005,114248.0
2022-09-01 13:55:00,33.15,33.18,33.14,33.16,101646.0,30.7912,30.819,30.7819,30.8005,101646.0
2022-09-01 14:00:00,33.16,33.2,33.1,33.17,190829.0,30.8005,30.8376,30.7447,30.8098,190829.0
2022-09-01 14:05:00,33.17,33.2,33.11,33.14,181676.0,30.8098,30.8376,30.754,30.7819,181676.0
2022-09-01 14:10:00,33.14,33.18,33.12,33.16,359681.0,30.7819,30.819,30.7633,30.8005,359681.0
2022-09-01 14:15:00,33.17,33.18,33.14,33.16,201449.0,30.8098,30.819,30.7819,30.8005,201449.0
2022-09-01 14:20:00,33.16,33.31,33.15,33.29,302172.0,30.8005,30.9398,30.7912,30.9212,302172.0
2022-09-01 14:25:00,33.29,33.34,33.27,33.3,158080.0,30.9212,30.9677,30.9026,30.9305,158080.0
2022-09-01 14:30:00,33.3,33.35,33.29,33.33,250746.0,30.9305,30.9769,30.9212,30.9584,250746.0
2022-09-01 14:35:00,33.32,33.36,33.25,33.27,267170.0,30.9491,30.9862,30.8841,30.9026,267170.0
2022-09-01 14:40:00,33.27,33.29,33.22,33.22,170735.0,30.9026,30.9212,30.8562,30.8562,170735.0
2022-09-01 14:45:00,33.22,33.27,33.18,33.2,225215.0,30.8562,30.9026,30.819,30.8376,225215.0
2022-09-01 14:50:00,33.2,33.27,33.19,33.27,150178.0,30.8376,30.9026,30.8283,30.9026,150178.0
2022-09-01 14:55:00,33.27,33.29,33.23,33.27,119840.0,30.9026,30.9212,30.8655,30.9026,119840.0
2022-09-01 15:00:00,33.27,33.31,33.23,33.24,172370.0,30.9026,30.9398,30.8655,30.8748,172370.0
2022-09-01 15:05:00,33.24,33.36,33.23,33.35,204008.0,30.8748,30.9862,30.8655,30.9769,204008.0
2022-09-01 15:10:00,33.35,33.36,33.3,33.34,200744.0,30.9769,30.9862,30.9305,30.9677,200744.0
2022-09-01 15:15:00,33.34,33.35,33.26,33.27,258454.0,30.9677,30.9769,30.8934,30.9026,258454.0
2022-09-01 15:20:00,33.26,33.28,33.21,33.25,215128.0,30.8934,30.9119,30.8469,30.8841,215128.0
2022-09-01 15:25:00,33.26,33.27,33.22,33.25,250971.0,30.8934,30.9026,30.8562,30.8841,250971.0
2022-09-01 15:30:00,33.25,33.26,33.2,33.22,258623.0,30.8841,30.8934,30.8376,30.8562,258623.0
2022-09-01 15:35:00,33.22,33.3,33.2,33.27,389794.0,30.8562,30.9305,30.8376,30.9026,389794.0
2022-09-01 15:40:00,33.27,33.32,33.25,33.3,321737.0,30.9026,30.9491,30.8841,30.9305,321737.0
2022-09-01 15:45:00,33.3,33.37,33.29,33.31,420143.0,30.9305,30.9955,30.9212,30.9398,420143.0
2022-09-01 15:50:00,33.3,33.43,33.3,33.42,656463.0,30.9305,31.0513,30.9305,31.042,656463.0
2022-09-01 15:55:00,33.42,33.49,33.39,33.47,1423893.0,31.042,31.107,31.0141,31.0884,1423893.0
2022-09-02 09:30:00,33.93,34.02,33.74,33.93,1259118.0,31.5157,31.5993,31.3392,31.5157,1259118.0
2022-09-02 09:35:00,33.93,34.0,33.84,33.98,448512.0,31.5157,31.5807,31.4321,31.5621,448512.0
2022-09-02 09:40:00,33.98,34.01,33.82,33.91,632207.0,31.5621,31.59,31.4135,31.4971,632207.0
2022-09-02 09:45:00,33.9,34.0,33.89,33.99,331149.0,31.4878,31.5807,31.4785,31.5714,331149.0
2022-09-02 09:50:00,34.0,34.17,33.99,34.11,565942.0,31.5807,31.7386,31.5714,31.6829,565942.0
2022-09-02 09:55:00,34.11,34.17,34.07,34.13,384155.0,31.6829,31.7386,31.6457,31.7014,384155.0
2022-09-02 10:00:00,34.14,34.17,33.93,33.95,509005.0,31.7107,31.7386,31.5157,31.5343,509005.0
2022-09-02 10:05:00,33.95,33.99,33.89,33.93,429971.0,31.5343,31.5714,31.4785,31.5157,429971.0
2022-09-02 10:10:00,33.93,34.05,33.92,34.05,822839.0,31.5157,31.6271,31.5064,31.6271,822839.0
2022-09-02 10:15:00,34.05,34.17,34.05,34.14,851306.0,31.6271,31.7386,31.6271,31.7107,851306.0
2022-09-02 10:20:00,34.14,34.18,34.05,34.14,286374.0,31.7107,31.7479,31.6271,31.7107,286374.0
2022-09-02 10:25:00,34.14,34.25,34.14,34.25,448866.0,31.7107,31.8129,31.7107,31.8129,448866.0
2022-09-02 10:30:00,34.25,34.32,34.24,34.3,642155.0,31.8129,31.8779,31.8036,31.8593,642155.0
2022-09-02 10:35:00,34.3,34.36,34.28,34.32,238146.0,31.8593,31.9151,31.8408,31.8779,238146.0
2022-09-02 10:40:00,34.32,34.35,34.29,34.31,210354.0,31.8779,31.9058,31.8501,31.8686,210354.0
2022-09-02 10:45:00,34.31,34.33,34.28,34.3,232448.0,31.8686,31.8872,31.8408,31.8593,232448.0
2022-09-02 10:50:00,34.31,34.35,34.28,34.3,284194.0,31.8686,31.9058,31.8408,31.8593,284194.0
2022-09-02 10:55:00,34.31,34.34,34.25,34.3,404132.0,31.8686,31.8965,31.8129,31.8593,404132.0
2022-09-02 11:00:00,34.3,34.46,34.28,34.45,613466.0,31.8593,32.008,31.8408,31.9987,613466.0
2022-09-02 11:05:00,34.45,34.47,34.42,34.44,781321.0,31.9987,32.0173,31.9708,31.9894,781321.0
2022-09-02 11:10:00,34.43,34.45,34.38,34.41,270098.0,31.9801,31.9987,31.9337,31.9615,270098.0
2022-09-02 11:15:00,34.41,34.44,34.37,34.44,195598.0,31.9615,31.9894,31.9244,31.9894,195598.0
2022-09-02 11:20:00,34.43,34.43,34.36,34.38,178024.0,31.9801,31.9801,31.9151,31.9337,178024.0
2022-09-02 11:25:00,34.37,34.38,34.33,34.36,189328.0,31.9244,31.9337,31.8872,31.9151,189328.0
2022-09-02 11:30:00,34.36,34.43,34.32,34.32,205604.0,31.9151,31.9801,31.8779,31.8779,205604.0
2022-09-02 11:35:00,34.32,34.42,34.29,34.4,259378.0,31.8779,31.9708,31.8501,31.9522,259378.0
2022-09-02 11:40:00,34.41,34.41,34.31,34.39,187631.0,31.9615,31.9615,31.8686,31.9429,187631.0
2022-09-02 11:45:00,34.39,34.44,34.38,34.41,315930.0,31.9429,31.9894,31.9337,31.9615,315930.0
2022-09-02 11:50:00,34.41,34.46,34.39,34.45,1047489.0,31.9615,32.008,31.9429,31.9987,1047489.0
2022-09-02 11:55:00,34.45,34.48,34.42,34.43,222763.0,31.9987,32.0265,31.9708,31.9801,222763.0
2022-09-02 12:00:00,34.43,34.44,34.35,34.39,210321.0,31.9801,31.9894,31.9058,31.9429,210321.0
2022-09-02 12:05:00,34.39,34.39,34.33,34.37,192383.0,31.9429,31.9429,31.8872,31.9244,192383.0
2022-09-02 12:10:00,34.37,34.37,34.32,34.34,113048.0,31.9244,31.9244,31.8779,31.8965,113048.0
2022-09-02 12:15:00,34.33,34.38,34.3,34.37,218179.0,31.8872,31.9337,31.8593,31.9244,218179.0
2022-09-02 12:20:00,34.36,34.39,34.27,34.3,253298.0,31.9151,31.9429,31.8315,31.8593,253298.0
2022-09-02 12:25:00,34.29,34.29,34.23,34.27,258816.0,31.8501,31.8501,31.7943,31.8315,258816.0
2022-09-02 12:30:00,34.26,34.29,34.21,34.23,209166.0,31.8222,31.8501,31.7758,31.7943,209166.0
2022-09-02 12:35:00,34.23,34.25,34.12,34.16,301868.0,31.7943,31.8129,31.6922,31.7293,301868.0
2022-09-02 12:40:00,34.17,34.18,34.07,34.08,243113.0,31.7386,31.7479,31.6457,31.655,243113.0
2022-09-02 12:45:00,34.08,34.11,34.03,34.08,317783.0,31.655,31.6829,31.6086,31.655,317783.0
2022-09-02 12:50:00,34.08,34.08,33.95,34.02,419163.0,31.655,31.655,31.5343,31.5993,419163.0
2022-09-02 12:55:00,34.02,34.06,33.97,34.02,218042.0,31.5993,31.6364,31.5528,31.5993,218042.0
2022-09-02 13:00:00,34.01,34.02,33.83,33.86,327907.0,31.59,31.5993,31.4228,31.4507,327907.0
2022-09-02 13:05:00,33.86,33.88,33.8,33.82,300928.0,31.4507,31.4692,31.3949,31.4135,300928.0
2022-09-02 13:10:00,33.81,33.84,33.77,33.84,164780.0,31.4042,31.4321,31.3671,31.4321,164780.0
2022-09-02 13:15:00,33.84,33.87,33.76,33.84,222842.0,31.4321,31.4599,31.3578,31.4321,222842.0
2022-09-02 13:20:00,33.84,33.84,33.65,33.66,449618.0,31.4321,31.4321,31.2556,31.2649,449618.0
2022-09-02 13:25:00,33.66,33.67,33.58,33.6,273302.0,31.2649,31.2742,31.1906,31.2092,273302.0
2022-09-02 13:30:00,33.61,33.65,33.56,33.61,212669.0,31.2184,31.2556,31.172,31.2184,212669.0
2022-09-02 13:35:00,33.61,33.68,33.56,33.64,220139.0,31.2184,31.2835,31.172,31.2463,220139.0
2022-09-02 13:40:00,33.64,33.73,33.61,33.72,245827.0,31.2463,31.3299,31.2184,31.3206,245827.0
2022-09-02 13:45:00,33.72,33.78,33.6,33.61,360985.0,31.3206,31.3764,31.2092,31.2184,360985.0
2022-09-02 13:50:00,33.6,33.62,33.52,33.62,297059.0,31.2092,31.2277,31.1349,31.2277,297059.0
2022-09-02 13:55:00,33.61,33.61,33.55,33.59,209287.0,31.2184,31.2184,31.1627,31.1999,209287.0
2022-09-02 14:00:00,33.59,33.67,33.58,33.66,197690.0,31.1999,31.2742,31.1906,31.2649,197690.0
2022-09-02 14:05:00,33.66,33.69,33.59,33.68,202165.0,31.2649,31.2928,31.1999,31.2835,202165.0
2022-09-02 14:10:00,33.68,33.7,33.59,33.61,227552.0,31.2835,31.302,31.1999,31.2184,227552.0
2022-09-02 14:15:00,33.6,33.65,33.58,33.61,270820.0,31.2092,31.2556,31.1906,31.2184,270820.0
2022-09-02 14:20:00,33.61,33.64,33.56,33.6,185895.0,31.2184,31.2463,31.172,31.2092,185895.0
2022-09-02 14:25:00,33.6,33.69,33.58,33.68,224268.0,31.2092,31.2928,31.1906,31.2835,224268.0
2022-09-02 14:30:00,33.68,33.68,33.59,33.61,140298.0,31.2835,31.2835,31.1999,31.2184,140298.0
2022-09-02 14:35:00,33.61,33.71,33.6,33.69,209342.0,31.2184,31.3113,31.2092,31.2928,209342.0
2022-09-02 14:40:00,33.69,33.71,33.64,33.68,120635.0,31.2928,31.3113,31.2463,31.2835,120635.0
2022-09-02 14:45:00,33.68,33.69,33.6,33.62,140418.0,31.2835,31.2928,31.2092,31.2277,140418.0
2022-09-02 14:50:00,33.62,33.63,33.58,33.59,159240.0,31.2277,31.237,31.1906,31.1999,159240.0
2022-09-02 14:55:00,33.59,33.6,33.52,33.52,240215.0,31.1999,31.2092,31.1349,31.1349,240215.0
2022-09-02 15:00:00,33.52,33.64,33.51,33.59,257922.0,31.1349,31.2463,31.1256,31.1999,257922.0
2022-09-02 15:05:00,33.6,33.67,33.59,33.6,221045.0,31.2092,31.2742,31.1999,31.2092,221045.0
2022-09-02 15:10:00,33.6,33.63,33.56,33.59,189593.0,31.2092,31.237,31.172,31.1999,189593.0
2022-09-02 15:15:00,33.58,33.62,33.54,33.58,189296.0,31.1906,31.2277,31.1534,31.1906,189296.0
2022-09-02 15:20:00,33.57,33.64,33.49,33.5,571017.0,31.1813,31.2463,31.107,31.1163,571017.0
2022-09-02 15:25:00,33.51,33.56,33.48,33.54,309361.0,31.1256,31.172,31.0977,31.1534,309361.0
2022-09-02 15:30:00,33.54,33.54,33.43,33.43,453169.0,31.1534,31.1534,31.0513,31.0513,453169.0
2022-09-02 15:35:00,33.43,33.43,33.31,33.34,492590.0,31.0513,31.0513,30.9398,30.9677,492590.0
2022-09-02 15:40:00,33.34,33.34,33.27,33.28,426660.0,30.9677,30.9677,30.9026,30.9119,426660.0
2022-09-02 15:45:00,33.27,33.35,33.27,33.35,555370.0,30.9026,30.9769,30.9026,30.9769,555370.0
2022-09-02 15:50:00,33.34,33.39,33.33,33.37,910501.0,30.9677,31.0141,30.9584,30.9955,910501.0
2022-09-02 15:55:00,33.37,33.44,33.33,33.43,1614306.0,30.9955,31.0605,30.9584,31.0513,1614306.0
2022-09-06 09:30:00,33.64,33.73,33.57,33.73,1136036.0,31.2463,31.3299,31.1813,31.3299,1136036.0
2022-09-06 09:35:00,33.72,33.73,33.5,33.51,564573.0,31.3206,31.3299,31.1163,31.1256,564573.0
2022-09-06 09:40:00,33.5,33.52,33.22,33.25,672256.0,31.1163,31.1349,30.8562,30.8841,672256.0
2022-09-06 09:45:00,33.25,33.28,33.01,33.09,617808.0,30.8841,30.9119,30.6611,30.7354,617808.0
2022-09-06 09:50:00,33.09,33.09,32.91,32.95,557479.0,30.7354,30.7354,30.5683,30.6054,557479.0
2022-09-06 09:55:00,32.95,33.08,32.92,33.05,747476.0,30.6054,30.7262,30.5775,30.6983,747476.0
2022-09-06 10:00:00,33.05,33.06,32.66,32.8,1192358.0,30.6983,30.7076,30.336,30.4661,1192358.0
2022-09-06 10:05:00,32.8,32.85,32.74,32.78,327834.0,30.4661,30.5125,30.4104,30.4475,327834.0
2022-09-06 10:10:00,32.79,32.82,32.61,32.72,696861.0,30.4568,30.4847,30.2896,30.3918,696861.0
2022-09-06 10:15:00,32.72,32.8,32.68,32.76,439352.0,30.3918,30.4661,30.3546,30.4289,439352.0
2022-09-06 10:20:00,32.76,32.8,32.72,32.77,395896.0,30.4289,30.4661,30.3918,30.4382,395896.0
2022-09-06 10:25:00,32.78,32.94,32.76,32.93,541117.0,30.4475,30.5961,30.4289,30.5868,541117.0
2022-09-06 10:30:00,32.93,32.93,32.83,32.86,321293.0,30.5868,30.5868,30.4939,30.5218,321293.0
2022-09-06 10:35:00,32.87,32.92,32.76,32.89,302269.0,30.5311,30.5775,30.4289,30.5497,302269.0
2022-09-06 10:40:00,32.89,33.0,32.87,32.95,392544.0,30.5497,30.6519,30.5311,30.6054,392544.0
2022-09-06 10:45:00,32.95,32.99,32.92,32.95,323631.0,30.6054,30.6426,30.5775,30.6054,323631.0
2022-09-06 10:50:00,32.95,33.09,32.94,33.01,454379.0,30.6054,30.7354,30.5961,30.6611,454379.0
2022-09-06 10:55:00,33.02,33.15,33.01,33.1,376816.0,30.6704,30.7912,30.6611,30.7447,376816.0
2022-09-06 11:00:00,33.1,33.15,33.04,33.12,287939.0,30.7447,30.7912,30.689,30.7633,287939.0
2022-09-06 11:05:00,33.12,33.22,33.08,33.16,592265.0,30.7633,30.8562,30.7262,30.8005,592265.0
2022-09-06 11:10:00,33.16,33.18,33.09,33.14,327304.0,30.8005,30.819,30.7354,30.7819,327304.0
2022-09-06 11:15:00,33.14,33.16,33.05,33.05,305669.0,30.7819,30.8005,30.6983,30.6983,305669.0
2022-09-06 11:20:00,33.04,33.11,33.01,33.09,283762.0,30.689,30.754,30.6611,30.7354,283762.0
2022-09-06 11:25:00,33.09,33.11,33.01,33.02,317497.0,30.7354,30.754,30.6611,30.6704,317497.0
2022-09-06 11:30:00,33.01,33.17,32.99,33.12,597188.0,30.6611,30.8098,30.6426,30.7633,597188.0
2022-09-06 11:35:00,33.11,33.14,33.04,33.09,330483.0,30.754,30.7819,30.689,30.7354,330483.0
2022-09-06 11:40:00,33.09,33.2,33.06,33.12,228246.0,30.7354,30.8376,30.7076,30.7633,228246.0
2022-09-06 11:45:00,33.12,33.17,33.09,33.1,188926.0,30.7633,30.8098,30.7354,30.7447,188926.0
2022-09-06 11:50:00,33.1,33.22,33.09,33.19,289167.0,30.7447,30.8562,30.7354,30.8283,289167.0
2022-09-06 11:55:00,33.19,33.22,33.16,33.19,245865.0,30.8283,30.8562,30.8005,30.8283,245865.0
2022-09-06 12:00:00,33.2,33.2,33.14,33.15,253425.0,30.8376,30.8376,30.7819,30.7912,253425.0
2022-09-06 12:05:00,33.15,33.19,33.01,33.04,345352.0,30.7912,30.8283,30.6611,30.689,345352.0
2022-09-06 12:10:00,33.05,33.05,32.95,33.01,289589.0,30.6983,30.6983,30.6054,30.6611,289589.0
2022-09-06 12:15:00,33.01,33.02,32.9,32.91,330137.0,30.6611,30.6704,30.559,30.5683,330137.0
2022-09-06 12:20:00,32.91,32.94,32.87,32.88,173125.0,30.5683,30.5961,30.5311,30.5404,173125.0
2022-09-06 12:25:00,32.89,32.92,32.82,32.9,389393.0,30.5497,30.5775,30.4847,30.559,389393.0
2022-09-06 12:30:00,32.91,32.93,32.86,32.87,204017.0,30.5683,30.5868,30.5218,30.5311,204017.0
2022-09-06 12:35:00,32.87,32.93,32.86,32.9,152129.0,30.5311,30.5868,30.5218,30.559,152129.0
2022-09-06 12:40:00,32.91,32.99,32.86,32.99,259719.0,30.5683,30.6426,30.5218,30.6426,259719.0
2022-09-06 12:45:00,32.98,33.02,32.94,33.0,272238.0,30.6333,30.6704,30.5961,30.6519,272238.0
2022-09-06 12:50:00,33.0,33.01,32.94,33.01,154354.0,30.6519,30.6611,30.5961,30.6611,154354.0
2022-09-06 12:55:00,33.01,33.02,32.96,32.98,195814.0,30.6611,30.6704,30.6147,30.6333,195814.0
2022-09-06 13:00:00,32.98,33.0,32.91,32.94,245994.0,30.6333,30.6519,30.5683,30.5961,245994.0
2022-09-06 13:05:00,32.94,32.94,32.83,32.84,275107.0,30.5961,30.5961,30.4939,30.5032,275107.0
2022-09-06 13:10:00,32.83,32.86,32.76,32.79,315394.0,30.4939,30.5218,30.4289,30.4568,315394.0
2022-09-06 13:15:00,32.78,32.85,32.75,32.83,404288.0,30.4475,30.5125,30.4196,30.4939,404288.0
2022-09-06 13:20:00,32.83,32.89,32.82,32.87,201404.0,30.4939,30.5497,30.4847,30.5311,201404.0
2022-09-06 13:25:00,32.87,32.88,32.82,32.84,149323.0,30.5311,30.5404,30.4847,30.5032,149323.0
2022-09-06 13:30:00,32.84,32.95,32.83,32.91,271368.0,30.5032,30.6054,30.4939,30.5683,271368.0
2022-09-06 13:35:00,32.91,32.92,32.86,32.91,157349.0,30.5683,30.5775,30.5218,30.5683,157349.0
2022-09-06 13:40:00,32.91,32.92,32.84,32.88,158192.0,30.5683,30.5775,30.5032,30.5404,158192.0
2022-09-06 13:45:00,32.88,32.92,32.84,32.87,404563.0,30.5404,30.5775,30.5032,30.5311,404563.0
2022-09-06 13:50:00,32.86,32.91,32.84,32.91,160958.0,30.5218,30.5683,30.5032,30.5683,160958.0
2022-09-06 13:55:00,32.91,32.98,32.89,32.97,201070.0,30.5683,30.6333,30.5497,30.624,201070.0
2022-09-06 14:00:00,32.97,33.03,32.96,32.98,296317.0,30.624,30.6797,30.6147,30.6333,296317.0
2022-09-06 14:05:00,32.98,33.0,32.94,32.98,151490.0,30.6333,30.6519,30.5961,30.6333,151490.0
2022-09-06 14:10:00,32.98,33.09,32.98,33.05,328385.0,30.6333,30.7354,30.6333,30.6983,328385.0
2022-09-06 14:15:00,33.05,33.08,33.03,33.08,180133.0,30.6983,30.7262,30.6797,30.7262,180133.0
2022-09-06 14:20:00,33.08,33.09,33.01,33.04,162144.0,30.7262,30.7354,30.6611,30.689,162144.0
2022-09-06 14:25:00,33.04,33.05,33.01,33.03,150114.0,30.689,30.6983,30.6611,30.6797,150114.0
2022-09-06 14:30:00,33.02,33.04,32.96,33.01,408935.0,30.6704,30.689,30.6147,30.6611,408935.0
2022-09-06 14:35:00,33.01,33.05,32.98,33.01,221482.0,30.6611,30.6983,30.6333,30.6611,221482.0
2022-09-06 14:40:00,33.02,33.02,32.97,32.99,208171.0,30.6704,30.6704,30.624,30.6426,208171.0
2022-09-06 14:45:00,32.98,33.02,32.95,33.02,143284.0,30.6333,30.6704,30.6054,30.6704,143284.0
2022-09-06 14:50:00,33.02,33.02,32.95,33.0,272463.0,30.6704,30.6704,30.6054,30.6519,272463.0
2022-09-06 14:55:00,33.0,33.04,32.96,32.99,285334.0,30.6519,30.689,30.6147,30.6426,285334.0
2022-09-06 15:00:00,32.98,33.02,32.94,32.95,252671.0,30.6333,30.6704,30.5961,30.6054,252671.0
2022-09-06 15:05:00,32.95,33.06,32.95,33.05,301240.0,30.6054,30.7076,30.6054,30.6983,301240.0
2022-09-06 15:10:00,33.05,33.09,33.04,33.07,364827.0,30.6983,30.7354,30.689,30.7169,364827.0
2022-09-06 15:15:00,33.07,33.13,33.05,33.07,527070.0,30.7169,30.7726,30.6983,30.7169,527070.0
2022-09-06 15:20:00,33.07,33.08,33.0,33.07,435436.0,30.7169,30.7262,30.6519,30.7169,435436.0
2022-09-06 15:25:00,33.07,33.11,33.05,33.06,353839.0,30.7169,30.754,30.6983,30.7076,353839.0
2022-09-06 15:30:00,33.05,33.06,32.96,33.0,503671.0,30.6983,30.7076,30.6147,30.6519,503671.0
2022-09-06 15:35:00,33.0,33.02,32.97,33.01,418463.0,30.6519,30.6704,30.624,30.6611,418463.0
2022-09-06 15:40:00,33.01,33.1,33.0,33.09,434045.0,30.6611,30.7447,30.6519,30.7354,434045.0
2022-09-06 15:45:00,33.09,33.12,33.01,33.08,595061.0,30.7354,30.7633,30.6611,30.7262,595061.0
2022-09-06 15:50:00,33.08,33.11,33.02,33.05,967002.0,30.7262,30.754,30.6704,30.6983,967002.0
2022-09-06 15:55:00,33.05,33.12,33.02,33.07,1949974.0,30.6983,30.7633,30.6704,30.7169,1949974.0
2022-09-07 09:30:00,32.81,32.81,32.63,32.77,1079285.0,30.4754,30.4754,30.3082,30.4382,1079285.0
2022-09-07 09:35:00,32.76,32.89,32.72,32.84,570002.0,30.4289,30.5497,30.3918,30.5032,570002.0
2022-09-07 09:40:00,32.84,32.94,32.8,32.92,377071.0,30.5032,30.5961,30.4661,30.5775,377071.0
2022-09-07 09:45:00,32.93,33.08,32.91,33.06,464036.0,30.5868,30.7262,30.5683,30.7076,464036.0
2022-09-07 09:50:00,33.07,33.09,32.97,33.0,779590.0,30.7169,30.7354,30.624,30.6519,779590.0
2022-09-07 09:55:00,33.0,33.1,32.99,33.07,594502.0,30.6519,30.7447,30.6426,30.7169,594502.0
2022-09-07 10:00:00,33.07,33.19,33.02,33.18,570799.0,30.7169,30.8283,30.6704,30.819,570799.0
2022-09-07 10:05:00,33.18,33.22,33.14,33.18,504900.0,30.819,30.8562,30.7819,30.819,504900.0
2022-09-07 10:10:00,33.18,33.2,33.03,33.03,389241.0,30.819,30.8376,30.6797,30.6797,389241.0
2022-09-07 10:15:00,33.04,33.12,33.01,33.09,249576.0,30.689,30.7633,30.6611,30.7354,249576.0
2022-09-07 10:20:00,33.09,33.17,33.07,33.13,278493.0,30.7354,30.8098,30.7169,30.7726,278493.0
2022-09-07 10:25:00,33.14,33.24,33.11,33.23,331915.0,30.7819,30.8748,30.754,30.8655,331915.0
2022-09-07 10:30:00,33.23,33.39,33.23,33.34,694507.0,30.8655,31.0141,30.8655,30.9677,694507.0
2022-09-07 10:35:00,33.34,33.39,33.3,33.33,240188.0,30.9677,31.0141,30.9305,30.9584,240188.0
2022-09-07 10:40:00,33.34,33.4,33.31,33.34,434229.0,30.9677,31.0234,30.9398,30.9677,434229.0
2022-09-07 10:45:00,33.34,33.36,33.3,33.34,369090.0,30.9677,30.9862,30.9305,30.9677,369090.0
2022-09-07 10:50:00,33.34,33.44,33.32,33.4,612873.0,30.9677,31.0605,30.9491,31.0234,612873.0
2022-09-07 10:55:00,33.4,33.42,33.34,33.38,251763.0,31.0234,31.042,30.9677,31.0048,251763.0
2022-09-07 11:00:00,33.38,33.38,33.29,33.34,275499.0,31.0048,31.0048,30.9212,30.9677,275499.0
2022-09-07 11:05:00,33.34,33.39,33.31,33.37,573759.0,30.9677,31.0141,30.9398,30.9955,573759.0
2022-09-07 11:10:00,33.37,33.46,33.35,33.41,342075.0,30.9955,31.0791,30.9769,31.0327,342075.0
2022-09-07 11:15:00,33.41,33.49,33.4,33.48,240971.0,31.0327,31.107,31.0234,31.0977,240971.0
2022-09-07 11:20:00,33.48,33.51,33.44,33.47,492777.0,31.0977,31.1256,31.0605,31.0884,492777.0
2022-09-07 11:25:00,33.45,33.48,33.4,33.41,230780.0,31.0698,31.0977,31.0234,31.0327,230780.0
2022-09-07 11:30:00,33.41,33.45,33.37,33.38,437456.0,31.0327,31.0698,30.9955,31.0048,437456.0
2022-09-07 11:35:00,33.38,33.43,33.37,33.41,231007.0,31.0048,31.0513,30.9955,31.0327,231007.0
2022-09-07 11:40:00,33.41,33.44,33.35,33.38,188446.0,31.0327,31.0605,30.9769,31.0048,188446.0
2022-09-07 11:45:00,33.38,33.44,33.36,33.42,203895.0,31.0048,31.0605,30.9862,31.042,203895.0
2022-09-07 11:50:00,33.41,33.45,33.41,33.44,206045.0,31.0327,31.0698,31.0327,31.0605,206045.0
2022-09-07 11:55:00,33.44,33.45,33.38,33.42,247285.0,31.0605,31.0698,31.0048,31.042,247285.0
2022-09-07 12:00:00,33.41,33.49,33.41,33.46,341765.0,31.0327,31.107,31.0327,31.0791,341765.0
2022-09-07 12:05:00,33.47,33.47,33.36,33.43,395849.0,31.0884,31.0884,30.9862,31.0513,395849.0
2022-09-07 12:10:00,33.43,33.43,33.34,33.36,152114.0,31.0513,31.0513,30.9677,30.9862,152114.0
2022-09-07 12:15:00,33.36,33.39,33.3,33.31,241504.0,30.9862,31.0141,30.9305,30.9398,241504.0
2022-09-07 12:20:00,33.3,33.31,33.22,33.25,427077.0,30.9305,30.9398,30.8562,30.8841,427077.0
2022-09-07 12:25:00,33.25,33.33,33.24,33.32,220144.0,30.8841,30.9584,30.8748,30.9491,220144.0
2022-09-07 12:30:00,33.32,33.32,33.24,33.3,244688.0,30.9491,30.9491,30.8748,30.9305,244688.0
2022-09-07 12:35:00,33.3,33.35,33.28,33.34,182767.0,30.9305,30.9769,30.9119,30.9677,182767.0
2022-09-07 12:40:00,33.34,33.45,33.34,33.42,295705.0,30.9677,31.0698,30.9677,31.042,295705.0
2022-09-07 12:45:00,33.43,33.44,33.39,33.41,139552.0,31.0513,31.0605,31.0141,31.0327,139552.0
2022-09-07 12:50:00,33.41,33.41,33.37,33.38,128771.0,31.0327,31.0327,30.9955,31.0048,128771.0
2022-09-07 12:55:00,33.38,33.39,33.33,33.39,159005.0,31.0048,31.0141,30.9584,31.0141,159005.0
2022-09-07 13:00:00,33.39,33.44,33.37,33.43,196400.0,31.0141,31.0605,30.9955,31.0513,196400.0
2022-09-07 13:05:00,33.43,33.44,33.38,33.39,184671.0,31.0513,31.0605,31.0048,31.0141,184671.0
2022-09-07 13:10:00,33.39,33.4,33.37,33.39,145378.0,31.0141,31.0234,30.9955,31.0141,145378.0
2022-09-07 13:15:00,33.39,33.4,33.34,33.35,218938.0,31.0141,31.0234,30.9677,30.9769,218938.0
2022-09-07 13:20:00,33.35,33.39,33.34,33.35,233329.0,30.9769,31.0141,30.9677,30.9769,233329.0
2022-09-07 13:25:00,33.36,33.36,33.29,33.31,654419.0,30.9862,30.9862,30.9212,30.9398,654419.0
2022-09-07 13:30:00,33.32,33.38,33.31,33.36,255024.0,30.9491,31.0048,30.9398,30.9862,255024.0
2022-09-07 13:35:00,33.36,33.4,33.34,33.39,270737.0,30.9862,31.0234,30.9677,31.0141,270737.0
2022-09-07 13:40:00,33.4,33.46,33.39,33.46,241782.0,31.0234,31.0791,31.0141,31.0791,241782.0
2022-09-07 13:45:00,33.47,33.56,33.46,33.55,576406.0,31.0884,31.172,31.0791,31.1627,576406.0
2022-09-07 13:50:00,33.55,33.58,33.54,33.58,319232.0,31.1627,31.1906,31.1534,31.1906,319232.0
2022-09-07 13:55:00,33.58,33.6,33.55,33.55,357525.0,31.1906,31.2092,31.1627,31.1627,357525.0
2022-09-07 14:00:00,33.55,33.62,33.52,33.62,483717.0,31.1627,31.2277,31.1349,31.2277,483717.0
2022-09-07 14:05:00,33.62,33.64,33.55,33.57,370288.0,31.2277,31.2463,31.1627,31.1813,370288.0
2022-09-07 14:10:00,33.57,33.63,33.55,33.63,246007.0,31.1813,31.237,31.1627,31.237,246007.0
2022-09-07 14:15:00,33.63,33.64,33.54,33.55,285892.0,31.237,31.2463,31.1534,31.1627,285892.0
2022-09-07 14:20:00,33.55,33.57,33.52,33.54,192971.0,31.1627,31.1813,31.1349,31.1534,192971.0
2022-09-07 14:25:00,33.55,33.56,33.54,33.55,229580.0,31.1627,31.172,31.1534,31.1627,229580.0
2022-09-07 14:30:00,33.55,33.56,33.5,33.52,569343.0,31.1627,31.172,31.1163,31.1349,569343.0
2022-09-07 14:35:00,33.52,33.56,33.5,33.52,550251.0,31.1349,31.172,31.1163,31.1349,550251.0
2022-09-07 14:40:00,33.52,33.58,33.51,33.57,160682.0,31.1349,31.1906,31.1256,31.1813,160682.0
2022-09-07 14:45:00,33.56,33.57,33.54,33.57,130706.0,31.172,31.1813,31.1534,31.1813,130706.0
2022-09-07 14:50:00,33.57,33.59,33.53,33.58,193275.0,31.1813,31.1999,31.1441,31.1906,193275.0
2022-09-07 14:55:00,33.58,33.65,33.56,33.64,411752.0,31.1906,31.2556,31.172,31.2463,411752.0
2022-09-07 15:00:00,33.65,33.67,33.61,33.65,195709.0,31.2556,31.2742,31.2184,31.2556,195709.0
2022-09-07 15:05:00,33.65,33.66,33.61,33.64,209642.0,31.2556,31.2649,31.2184,31.2463,209642.0
2022-09-07 15:10:00,33.64,33.65,33.59,33.63,269216.0,31.2463,31.2556,31.1999,31.237,269216.0
2022-09-07 15:15:00,33.63,33.65,33.56,33.58,208852.0,31.237,31.2556,31.172,31.1906,208852.0
2022-09-07 15:20:00,33.57,33.6,33.55,33.58,222582.0,31.1813,31.2092,31.1627,31.1906,222582.0
2022-09-07 15:25:00,33.59,33.64,33.57,33.63,234120.0,31.1999,31.2463,31.1813,31.237,234120.0
2022-09-07 15:30:00,33.63,33.64,33.59,33.62,295912.0,31.237,31.2463,31.1999,31.2277,295912.0
2022-09-07 15:35:00,33.62,33.64,33.57,33.59,293086.0,31.2277,31.2463,31.1813,31.1999,293086.0
2022-09-07 15:40:00,33.59,33.6,33.56,33.6,365698.0,31.1999,31.2092,31.172,31.2092,365698.0
2022-09-07 15:45:00,33.59,33.65,33.58,33.63,481376.0,31.1999,31.2556,31.1906,31.237,481376.0
2022-09-07 15:50:00,33.62,33.63,33.56,33.6,646646.0,31.2277,31.237,31.172,31.2092,646646.0
2022-09-07 15:55:00,33.6,33.6,33.54,33.59,1356486.0,31.2092,31.2092,31.1534,31.1999,1356486.0
2022-09-08 09:30:00,33.46,33.49,33.27,33.4,822919.0,31.0791,31.107,30.9026,31.0234,822919.0
2022-09-08 09:35:00,33.39,33.45,33.32,33.44,500723.0,31.0141,31.0698,30.9491,31.0605,500723.0
2022-09-08 09:40:00,33.43,33.81,33.38,33.8,941540.0,31.0513,31.4042,31.0048,31.3949,941540.0
2022-09-08 09:45:00,33.79,33.81,33.59,33.79,755955.0,31.3856,31.4042,31.1999,31.3856,755955.0
2022-09-08 09:50:00,33.79,33.95,33.73,33.93,587019.0,31.3856,31.5343,31.3299,31.5157,587019.0
2022-09-08 09:55:00,33.93,34.12,33.92,34.12,772282.0,31.5157,31.6922,31.5064,31.6922,772282.0
2022-09-08 10:00:00,34.12,34.2,34.1,34.14,764282.0,31.6922,31.7665,31.6736,31.7107,764282.0
2022-09-08 10:05:00,34.13,34.27,34.11,34.22,539038.0,31.7014,31.8315,31.6829,31.785,539038.0
2022-09-08 10:10:00,34.22,34.3,34.2,34.27,732940.0,31.785,31.8593,31.7665,31.8315,732940.0
2022-09-08 10:15:00,34.27,34.29,34.16,34.27,576787.0,31.8315,31.8501,31.7293,31.8315,576787.0
2022-09-08 10:20:00,34.26,34.34,34.24,34.26,583527.0,31.8222,31.8965,31.8036,31.8222,583527.0
2022-09-08 10:25:00,34.27,34.39,34.22,34.35,430919.0,31.8315,31.9429,31.785,31.9058,430919.0
2022-09-08 10:30:00,34.34,34.52,34.32,34.48,1114860.0,31.8965,32.0637,31.8779,32.0265,1114860.0
2022-09-08 10:35:00,34.48,34.6,34.45,34.54,1069687.0,32.0265,32.138,31.9987,32.0823,1069687.0
2022-09-08 10:40:00,34.53,34.59,34.47,34.51,915190.0,32.073,32.1287,32.0173,32.0544,915190.0
2022-09-08 10:45:00,34.5,34.56,34.48,34.5,399192.0,32.0451,32.1008,32.0265,32.0451,399192.0
2022-09-08 10:50:00,34.49,34.51,34.41,34.5,347337.0,32.0358,32.0544,31.9615,32.0451,347337.0
2022-09-08 10:55:00,34.5,34.52,34.44,34.48,232868.0,32.0451,32.0637,31.9894,32.0265,232868.0
2022-09-08 11:00:00,34.47,34.54,34.46,34.51,378072.0,32.0173,32.0823,32.008,32.0544,378072.0
2022-09-08 11:05:00,34.51,34.57,34.51,34.54,377691.0,32.0544,32.1101,32.0544,32.0823,377691.0
2022-09-08 11:10:00,34.54,34.54,34.47,34.51,333206.0,32.0823,32.0823,32.0173,32.0544,333206.0
2022-09-08 11:15:00,34.52,34.53,34.47,34.5,238898.0,32.0637,32.073,32.0173,32.0451,238898.0
2022-09-08 11:20:00,34.5,34.51,34.44,34.47,289754.0,32.0451,32.0544,31.9894,32.0173,289754.0
2022-09-08 11:25:00,34.47,34.47,34.36,34.4,268659.0,32.0173,32.0173,31.9151,31.9522,268659.0
2022-09-08 11:30:00,34.39,34.43,34.34,34.41,280419.0,31.9429,31.9801,31.8965,31.9615,280419.0
2022-09-08 11:35:00,34.41,34.45,34.35,34.37,171620.0,31.9615,31.9987,31.9058,31.9244,171620.0
2022-09-08 11:40:00,34.36,34.41,34.35,34.41,303638.0,31.9151,31.9615,31.9058,31.9615,303638.0
2022-09-08 11:45:00,34.41,34.43,34.37,34.4,224339.0,31.9615,31.9801,31.9244,31.9522,224339.0
2022-09-08 11:50:00,34.39,34.44,34.38,34.41,265014.0,31.9429,31.9894,31.9337,31.9615,265014.0
2022-09-08 11:55:00,34.41,34.43,34.39,34.4,131116.0,31.9615,31.9801,31.9429,31.9522,131116.0
2022-09-08 12:00:00,34.41,34.42,34.21,34.23,366997.0,31.9615,31.9708,31.7758,31.7943,366997.0
2022-09-08 12:05:00,34.23,34.24,34.1,34.18,493781.0,31.7943,31.8036,31.6736,31.7479,493781.0
2022-09-08 12:10:00,34.18,34.19,34.09,34.13,407092.0,31.7479,31.7572,31.6643,31.7014,407092.0
2022-09-08 12:15:00,34.13,34.19,34.07,34.16,310460.0,31.7014,31.7572,31.6457,31.7293,310460.0
2022-09-08 12:20:00,34.16,34.2,34.08,34.14,238902.0,31.7293,31.7665,31.655,31.7107,238902.0
2022-09-08 12:25:00,34.15,34.25,34.12,34.24,257468.0,31.72,31.8129,31.6922,31.8036,257468.0
2022-09-08 12:30:00,34.24,34.4,34.22,34.37,423685.0,31.8036,31.9522,31.785,31.9244,423685.0
2022-09-08 12:35:00,34.37,34.44,34.37,34.43,319682.0,31.9244,31.9894,31.9244,31.9801,319682.0
2022-09-08 12:40:00,34.42,34.52,34.39,34.51,234190.0,31.9708,32.0637,31.9429,32.0544,234190.0
2022-09-08 12:45:00,34.51,34.54,34.47,34.54,268501.0,32.0544,32.0823,32.0173,32.0823,268501.0
2022-09-08 12:50:00,34.53,34.59,34.52,34.55,333196.0,32.073,32.1287,32.0637,32.0916,333196.0
2022-09-08 12:55:00,34.55,34.56,34.51,34.52,165434.0,32.0916,32.1008,32.0544,32.0637,165434.0
2022-09-08 13:00:00,34.51,34.53,34.4,34.43,406707.0,32.0544,32.073,31.9522,31.9801,406707.0
2022-09-08 13:05:00,34.43,34.46,34.37,34.45,163906.0,31.9801,32.008,31.9244,31.9987,163906.0
2022-09-08 13:10:00,34.45,34.58,34.44,34.57,290777.0,31.9987,32.1194,31.9894,32.1101,290777.0
2022-09-08 13:15:00,34.57,34.59,34.53,34.55,263699.0,32.1101,32.1287,32.073,32.0916,263699.0
2022-09-08 13:20:00,34.55,34.6,34.54,34.59,349183.0,32.0916,32.138,32.0823,32.1287,349183.0
2022-09-08 13:25:00,34.59,34.67,34.59,34.62,485485.0,32.1287,32.203,32.1287,32.1566,485485.0
2022-09-08 13:30:00,34.63,34.64,34.59,34.62,153885.0,32.1659,32.1752,32.1287,32.1566,153885.0
2022-09-08 13:35:00,34.62,34.72,34.61,34.71,410424.0,32.1566,32.2495,32.1473,32.2402,410424.0
2022-09-08 13:40:00,34.72,34.73,34.69,34.71,271579.0,32.2495,32.2588,32.2216,32.2402,271579.0
2022-09-08 13:45:00,34.7,34.72,34.68,34.72,230079.0,32.2309,32.2495,32.2123,32.2495,230079.0
2022-09-08 13:50:00,34.72,34.72,34.64,34.65,1182567.0,32.2495,32.2495,32.1752,32.1844,1182567.0
2022-09-08 13:55:00,34.65,34.66,34.56,34.62,398887.0,32.1844,32.1937,32.1008,32.1566,398887.0
2022-09-08 14:00:00,34.63,34.64,34.57,34.64,206883.0,32.1659,32.1752,32.1101,32.1752,206883.0
2022-09-08 14:05:00,34.64,34.64,34.56,34.58,164083.0,32.1752,32.1752,32.1008,32.1194,164083.0
2022-09-08 14:10:00,34.59,34.61,34.57,34.6,161624.0,32.1287,32.1473,32.1101,32.138,161624.0
2022-09-08 14:15:00,34.59,34.65,34.57,34.63,456156.0,32.1287,32.1844,32.1101,32.1659,456156.0
2022-09-08 14:20:00,34.63,34.64,34.6,34.61,167003.0,32.1659,32.1752,32.138,32.1473,167003.0
2022-09-08 14:25:00,34.61,34.62,34.58,34.6,129272.0,32.1473,32.1566,32.1194,32.138,129272.0
2022-09-08 14:30:00,34.59,34.64,34.58,34.63,197220.0,32.1287,32.1752,32.1194,32.1659,197220.0
2022-09-08 14:35:00,34.63,34.64,34.58,34.61,240658.0,32.1659,32.1752,32.1194,32.1473,240658.0
2022-09-08 14:40:00,34.61,34.61,34.46,34.52,312074.0,32.1473,32.1473,32.008,32.0637,312074.0
2022-09-08 14:45:00,34.52,34.54,34.44,34.47,394443.0,32.0637,32.0823,31.9894,32.0173,394443.0
2022-09-08 14:50:00,34.47,34.54,34.44,34.51,226406.0,32.0173,32.0823,31.9894,32.0544,226406.0
2022-09-08 14:55:00,34.52,34.53,34.48,34.51,239696.0,32.0637,32.073,32.0265,32.0544,239696.0
2022-09-08 15:00:00,34.52,34.53,34.42,34.47,411991.0,32.0637,32.073,31.9708,32.0173,411991.0
2022-09-08 15:05:00,34.48,34.52,34.45,34.49,256724.0,32.0265,32.0637,31.9987,32.0358,256724.0
2022-09-08 15:10:00,34.5,34.52,34.47,34.52,416353.0,32.0451,32.0637,32.0173,32.0637,416353.0
2022-09-08 15:15:00,34.52,34.57,34.51,34.56,287335.0,32.0637,32.1101,32.0544,32.1008,287335.0
2022-09-08 15:20:00,34.56,34.63,34.55,34.61,232949.0,32.1008,32.1659,32.0916,32.1473,232949.0
2022-09-08 15:25:00,34.62,34.62,34.58,34.59,206541.0,32.1566,32.1566,32.1194,32.1287,206541.0
2022-09-08 15:30:00,34.59,34.63,34.57,34.58,292087.0,32.1287,32.1659,32.1101,32.1194,292087.0
2022-09-08 15:35:00,34.59,34.63,34.57,34.61,310949.0,32.1287,32.1659,32.1101,32.1473,310949.0
2022-09-08 15:40:00,34.62,34.62,34.49,34.49,495448.0,32.1566,32.1566,32.0358,32.0358,495448.0
2022-09-08 15:45:00,34.5,34.59,34.49,34.54,610857.0,32.0451,32.1287,32.0358,32.0823,610857.0
2022-09-08 15:50:00,34.53,34.66,34.52,34.65,841284.0,32.073,32.1937,32.0637,32.1844,841284.0
2022-09-08 15:55:00,34.66,34.67,34.61,34.65,1717773.0,32.1937,32.203,32.1473,32.1844,1717773.0
2022-09-09 09:30:00,34.98,35.17,34.97,35.13,1504747.0,32.491,32.6674,32.4817,32.6303,1504747.0
2022-09-09 09:35:00,35.13,35.17,35.02,35.04,541191.0,32.6303,32.6674,32.5281,32.5467,541191.0
2022-09-09 09:40:00,35.04,35.07,34.87,34.97,730524.0,32.5467,32.5746,32.3888,32.4817,730524.0
2022-09-09 09:45:00,34.97,35.12,34.9,35.05,587931.0,32.4817,32.621,32.4167,32.556,587931.0
2022-09-09 09:50:00,35.05,35.07,34.92,35.01,319615.0,32.556,32.5746,32.4352,32.5188,319615.0
2022-09-09 09:55:00,35.0,35.15,34.95,35.15,405615.0,32.5095,32.6489,32.4631,32.6489,405615.0
2022-09-09 10:00:00,35.15,35.25,35.11,35.2,605209.0,32.6489,32.7418,32.6117,32.6953,605209.0
2022-09-09 10:05:00,35.2,35.21,35.14,35.18,277494.0,32.6953,32.7046,32.6396,32.6767,277494.0
2022-09-09 10:10:00,35.17,35.18,35.12,35.14,322647.0,32.6674,32.6767,32.621,32.6396,322647.0
2022-09-09 10:15:00,35.14,35.22,35.11,35.13,354457.0,32.6396,32.7139,32.6117,32.6303,354457.0
2022-09-09 10:20:00,35.13,35.18,35.08,35.09,428521.0,32.6303,32.6767,32.5838,32.5931,428521.0
2022-09-09 10:25:00,35.09,35.11,35.04,35.09,633725.0,32.5931,32.6117,32.5467,32.5931,633725.0
2022-09-09 10:30:00,35.09,35.12,35.06,35.07,677295.0,32.5931,32.621,32.5653,32.5746,677295.0
2022-09-09 10:35:00,35.07,35.07,35.01,35.05,488465.0,32.5746,32.5746,32.5188,32.556,488465.0
2022-09-09 10:40:00,35.05,35.07,35.02,35.05,359517.0,32.556,32.5746,32.5281,32.556,359517.0
2022-09-09 10:45:00,35.05,35.12,35.04,35.09,456950.0,32.556,32.621,32.5467,32.5931,456950.0
2022-09-09 10:50:00,35.09,35.13,35.04,35.05,255915.0,32.5931,32.6303,32.5467,32.556,255915.0
2022-09-09 10:55:00,35.05,35.06,35.01,35.02,213606.0,32.556,32.5653,32.5188,32.5281,213606.0
2022-09-09 11:00:00,35.03,35.04,34.93,34.99,475336.0,32.5374,32.5467,32.4445,32.5003,475336.0
2022-09-09 11:05:00,34.99,35.0,34.91,34.91,329200.0,32.5003,32.5095,32.4259,32.4259,329200.0
2022-09-09 11:10:00,34.92,34.98,34.91,34.98,514886.0,32.4352,32.491,32.4259,32.491,514886.0
2022-09-09 11:15:00,34.98,34.98,34.91,34.92,278259.0,32.491,32.491,32.4259,32.4352,278259.0
2022-09-09 11:20:00,34.91,34.94,34.88,34.94,336990.0,32.4259,32.4538,32.3981,32.4538,336990.0
2022-09-09 11:25:00,34.93,34.96,34.91,34.94,318032.0,32.4445,32.4724,32.4259,32.4538,318032.0
2022-09-09 11:30:00,34.95,34.95,34.84,34.87,397170.0,32.4631,32.4631,32.3609,32.3888,397170.0
2022-09-09 11:35:00,34.87,34.95,34.86,34.93,347529.0,32.3888,32.4631,32.3795,32.4445,347529.0
2022-09-09 11:40:00,34.94,34.96,34.9,34.95,229015.0,32.4538,32.4724,32.4167,32.4631,229015.0
2022-09-09 11:45:00,34.95,35.0,34.94,35.0,300519.0,32.4631,32.5095,32.4538,32.5095,300519.0
2022-09-09 11:50:00,35.0,35.0,34.95,34.96,114438.0,32.5095,32.5095,32.4631,32.4724,114438.0
2022-09-09 11:55:00,34.96,35.0,34.95,34.99,199635.0,32.4724,32.5095,32.4631,32.5003,199635.0
2022-09-09 12:00:00,34.99,35.01,34.89,34.91,319654.0,32.5003,32.5188,32.4074,32.4259,319654.0
2022-09-09 12:05:00,34.91,34.94,34.88,34.94,205866.0,32.4259,32.4538,32.3981,32.4538,205866.0
2022-09-09 12:10:00,34.94,34.97,34.92,34.95,210792.0,32.4538,32.4817,32.4352,32.4631,210792.0
2022-09-09 12:15:00,34.95,34.95,34.86,34.9,238962.0,32.4631,32.4631,32.3795,32.4167,238962.0
2022-09-09 12:20:00,34.91,34.91,34.86,34.9,236574.0,32.4259,32.4259,32.3795,32.4167,236574.0
2022-09-09 12:25:00,34.9,34.97,34.89,34.95,208143.0,32.4167,32.4817,32.4074,32.4631,208143.0
2022-09-09 12:30:00,34.95,34.95,34.9,34.94,164290.0,32.4631,32.4631,32.4167,32.4538,164290.0
2022-09-09 12:35:00,34.94,34.97,34.92,34.93,160964.0,32.4538,32.4817,32.4352,32.4445,160964.0
2022-09-09 12:40:00,34.94,34.97,34.94,34.94,175873.0,32.4538,32.4817,32.4538,32.4538,175873.0
2022-09-09 12:45:00,34.94,34.98,34.91,34.98,322865.0,32.4538,32.491,32.4259,32.491,322865.0
2022-09-09 12:50:00,34.97,35.02,34.97,34.98,263292.0,32.4817,32.5281,32.4817,32.491,263292.0
2022-09-09 12:55:00,34.98,34.99,34.96,34.98,155354.0,32.491,32.5003,32.4724,32.491,155354.0
2022-09-09 13:00:00,34.99,35.0,34.95,35.0,250855.0,32.5003,32.5095,32.4631,32.5095,250855.0
2022-09-09 13:05:00,35.0,35.02,34.98,35.02,158315.0,32.5095,32.5281,32.491,32.5281,158315.0
2022-09-09 13:10:00,35.02,35.07,35.0,35.07,325320.0,32.5281,32.5746,32.5095,32.5746,325320.0
2022-09-09 13:15:00,35.07,35.08,35.01,35.02,313066.0,32.5746,32.5838,32.5188,32.5281,313066.0
2022-09-09 13:20:00,35.01,35.03,34.99,35.02,150483.0,32.5188,32.5374,32.5003,32.5281,150483.0
2022-09-09 13:25:00,35.02,35.04,35.01,35.02,186687.0,32.5281,32.5467,32.5188,32.5281,186687.0
2022-09-09 13:30:00,35.02,35.06,35.01,35.05,206648.0,32.5281,32.5653,32.5188,32.556,206648.0
2022-09-09 13:35:00,35.06,35.08,35.05,35.07,223194.0,32.5653,32.5838,32.556,32.5746,223194.0
2022-09-09 13:40:00,35.07,35.07,34.98,34.99,194133.0,32.5746,32.5746,32.491,32.5003,194133.0
2022-09-09 13:45:00,34.98,35.02,34.98,35.01,217439.0,32.491,32.5281,32.491,32.5188,217439.0
2022-09-09 13:50:00,35.01,35.02,34.99,35.02,148737.0,32.5188,32.5281,32.5003,32.5281,148737.0
2022-09-09 13:55:00,35.01,35.04,35.01,35.02,238434.0,32.5188,32.5467,32.5188,32.5281,238434.0
2022-09-09 14:00:00,35.02,35.03,34.97,35.01,384973.0,32.5281,32.5374,32.4817,32.5188,384973.0
2022-09-09 14:05:00,35.0,35.01,34.98,34.98,118630.0,32.5095,32.5188,32.491,32.491,118630.0
2022-09-09 14:10:00,34.99,35.08,34.98,35.07,301866.0,32.5003,32.5838,32.491,32.5746,301866.0
2022-09-09 14:15:00,35.07,35.08,35.04,35.05,249500.0,32.5746,32.5838,32.5467,32.556,249500.0
2022-09-09 14:20:00,35.05,35.09,35.05,35.06,199721.0,32.556,32.5931,32.556,32.5653,199721.0
2022-09-09 14:25:00,35.07,35.07,35.03,35.03,411593.0,32.5746,32.5746,32.5374,32.5374,411593.0
2022-09-09 14:30:00,35.04,35.04,34.93,34.93,442958.0,32.5467,32.5467,32.4445,32.4445,442958.0
2022-09-09 14:35:00,34.94,35.0,34.93,34.98,277264.0,32.4538,32.5095,32.4445,32.491,277264.0
2022-09-09 14:40:00,34.98,35.0,34.94,34.95,259475.0,32.491,32.5095,32.4538,32.4631,259475.0
2022-09-09 14:45:00,34.95,34.97,34.9,34.91,215549.0,32.4631,32.4817,32.4167,32.4259,215549.0
2022-09-09 14:50:00,34.91,34.93,34.89,34.92,304379.0,32.4259,32.4445,32.4074,32.4352,304379.0
2022-09-09 14:55:00,34.93,34.96,34.92,34.95,289828.0,32.4445,32.4724,32.4352,32.4631,289828.0
2022-09-09 15:00:00,34.95,34.99,34.94,34.98,265326.0,32.4631,32.5003,32.4538,32.491,265326.0
2022-09-09 15:05:00,34.98,35.0,34.94,34.95,252749.0,32.491,32.5095,32.4538,32.4631,252749.0
2022-09-09 15:10:00,34.95,35.02,34.94,35.02,367637.0,32.4631,32.5281,32.4538,32.5281,367637.0
2022-09-09 15:15:00,35.02,35.02,34.99,35.01,232587.0,32.5281,32.5281,32.5003,32.5188,232587.0
2022-09-09 15:20:00,35.02,35.02,34.98,35.01,245514.0,32.5281,32.5281,32.491,32.5188,245514.0
2022-09-09 15:25:00,35.01,35.02,34.99,35.02,229560.0,32.5188,32.5281,32.5003,32.5281,229560.0
2022-09-09 15:30:00,35.01,35.03,34.98,35.0,413207.0,32.5188,32.5374,32.491,32.5095,413207.0
2022-09-09 15:35:00,35.01,35.02,34.99,35.0,290499.0,32.5188,32.5281,32.5003,32.5095,290499.0
2022-09-09 15:40:00,35.0,35.11,35.0,35.11,844264.0,32.5095,32.6117,32.5095,32.6117,844264.0
2022-09-09 15:45:00,35.11,35.11,35.05,35.08,988950.0,32.6117,32.6117,32.556,32.5838,988950.0
2022-09-09 15:50:00,35.08,35.09,34.97,34.99,1077584.0,32.5838,32.5931,32.4817,32.5003,1077584.0
2022-09-09 15:55:00,34.99,35.02,34.93,34.95,2319179.0,32.5003,32.5281,32.4445,32.4631,2319179.0
2022-09-12 09:30:00,35.2,35.35,35.18,35.22,1098337.0,32.6953,32.8346,32.6767,32.7139,1098337.0
2022-09-12 09:35:00,35.23,35.23,35.14,35.19,370814.0,32.7232,32.7232,32.6396,32.686,370814.0
2022-09-12 09:40:00,35.2,35.3,35.17,35.29,452780.0,32.6953,32.7882,32.6674,32.7789,452780.0
2022-09-12 09:45:00,35.29,35.4,35.27,35.37,568938.0,32.7789,32.8811,32.7603,32.8532,568938.0
2022-09-12 09:50:00,35.37,35.48,35.36,35.47,454862.0,32.8532,32.9554,32.8439,32.9461,454862.0
2022-09-12 09:55:00,35.47,35.6,35.46,35.59,491356.0,32.9461,33.0668,32.9368,33.0576,491356.0
2022-09-12 10:00:00,35.59,35.62,35.54,35.56,453453.0,33.0576,33.0854,33.0111,33.0297,453453.0
2022-09-12 10:05:00,35.56,35.59,35.47,35.49,342543.0,33.0297,33.0576,32.9461,32.9647,342543.0
2022-09-12 10:10:00,35.48,35.57,35.48,35.55,470707.0,32.9554,33.039,32.9554,33.0204,470707.0
2022-09-12 10:15:00,35.55,35.62,35.55,35.61,213795.0,33.0204,33.0854,33.0204,33.0761,213795.0
2022-09-12 10:20:00,35.61,35.63,35.57,35.59,333256.0,33.0761,33.0947,33.039,33.0576,333256.0
2022-09-12 10:25:00,35.58,35.63,35.55,35.55,275122.0,33.0483,33.0947,33.0204,33.0204,275122.0
2022-09-12 10:30:00,35.56,35.57,35.51,35.52,315120.0,33.0297,33.039,32.9833,32.9925,315120.0
2022-09-12 10:35:00,35.52,35.54,35.47,35.54,414343.0,32.9925,33.0111,32.9461,33.0111,414343.0
2022-09-12 10:40:00,35.53,35.54,35.45,35.47,353426.0,33.0018,33.0111,32.9275,32.9461,353426.0
2022-09-12 10:45:00,35.48,35.51,35.47,35.5,123779.0,32.9554,32.9833,32.9461,32.974,123779.0
2022-09-12 10:50:00,35.51,35.52,35.37,35.38,261208.0,32.9833,32.9925,32.8532,32.8625,261208.0
2022-09-12 10:55:00,35.37,35.38,35.26,35.31,387022.0,32.8532,32.8625,32.751,32.7975,387022.0
2022-09-12 11:00:00,35.3,35.33,35.2,35.23,281736.0,32.7882,32.8161,32.6953,32.7232,281736.0
2022-09-12 11:05:00,35.24,35.26,35.19,35.22,289692.0,32.7325,32.751,32.686,32.7139,289692.0
2022-09-12 11:10:00,35.21,35.23,35.16,35.2,167781.0,32.7046,32.7232,32.6582,32.6953,167781.0
2022-09-12 11:15:00,35.2,35.28,35.17,35.27,188430.0,32.6953,32.7696,32.6674,32.7603,188430.0
2022-09-12 11:20:00,35.27,35.3,35.22,35.26,164017.0,32.7603,32.7882,32.7139,32.751,164017.0
2022-09-12 11:25:00,35.26,35.3,35.25,35.3,133951.0,32.751,32.7882,32.7418,32.7882,133951.0
2022-09-12 11:30:00,35.3,35.31,35.24,35.26,207378.0,32.7882,32.7975,32.7325,32.751,207378.0
2022-09-12 11:35:00,35.26,35.27,35.16,35.23,196080.0,32.751,32.7603,32.6582,32.7232,196080.0
2022-09-12 11:40:00,35.22,35.26,35.2,35.23,133333.0,32.7139,32.751,32.6953,32.7232,133333.0
2022-09-12 11:45:00,35.22,35.24,35.16,35.2,158069.0,32.7139,32.7325,32.6582,32.6953,158069.0
2022-09-12 11:50:00,35.2,35.24,35.15,35.16,243287.0,32.6953,32.7325,32.6489,32.6582,243287.0
2022-09-12 11:55:00,35.16,35.16,35.06,35.09,273977.0,32.6582,32.6582,32.5653,32.5931,273977.0
2022-09-12 12:00:00,35.09,35.14,35.08,35.09,220516.0,32.5931,32.6396,32.5838,32.5931,220516.0
2022-09-12 12:05:00,35.09,35.15,35.05,35.05,289753.0,32.5931,32.6489,32.556,32.556,289753.0
2022-09-12 12:10:00,35.05,35.1,35.03,35.09,221555.0,32.556,32.6024,32.5374,32.5931,221555.0
2022-09-12 12:15:00,35.09,35.1,35.03,35.05,306789.0,32.5931,32.6024,32.5374,32.556,306789.0
2022-09-12 12:20:00,35.05,35.14,35.02,35.12,244558.0,32.556,32.6396,32.5281,32.621,244558.0
2022-09-12 12:25:00,35.12,35.16,35.1,35.14,224467.0,32.621,32.6582,32.6024,32.6396,224467.0
2022-09-12 12:30:00,35.14,35.16,35.1,35.14,103312.0,32.6396,32.6582,32.6024,32.6396,103312.0
2022-09-12 12:35:00,35.13,35.16,35.08,35.15,196868.0,32.6303,32.6582,32.5838,32.6489,196868.0
2022-09-12 12:40:00,35.15,35.16,35.1,35.16,122106.0,32.6489,32.6582,32.6024,32.6582,122106.0
2022-09-12 12:45:00,35.16,35.17,35.1,35.12,262560.0,32.6582,32.6674,32.6024,32.621,262560.0
2022-09-12 12:50:00,35.12,35.16,35.12,35.15,148619.0,32.621,32.6582,32.621,32.6489,148619.0
2022-09-12 12:55:00,35.15,35.18,35.14,35.17,136057.0,32.6489,32.6767,32.6396,32.6674,136057.0
2022-09-12 13:00:00,35.17,35.18,35.09,35.17,271983.0,32.6674,32.6767,32.5931,32.6674,271983.0
2022-09-12 13:05:00,35.16,35.25,35.16,35.23,191719.0,32.6582,32.7418,32.6582,32.7232,191719.0
2022-09-12 13:10:00,35.23,35.27,35.22,35.27,136562.0,32.7232,32.7603,32.7139,32.7603,136562.0
2022-09-12 13:15:00,35.27,35.29,35.25,35.27,118161.0,32.7603,32.7789,32.7418,32.7603,118161.0
2022-09-12 13:20:00,35.27,35.3,35.24,35.3,203713.0,32.7603,32.7882,32.7325,32.7882,203713.0
2022-09-12 13:25:00,35.3,35.37,35.29,35.35,267438.0,32.7882,32.8532,32.7789,32.8346,267438.0
2022-09-12 13:30:00,35.35,35.37,35.32,35.34,125497.0,32.8346,32.8532,32.8068,32.8253,125497.0
2022-09-12 13:35:00,35.34,35.35,35.27,35.27,189169.0,32.8253,32.8346,32.7603,32.7603,189169.0
2022-09-12 13:40:00,35.27,35.29,35.19,35.2,109198.0,32.7603,32.7789,32.686,32.6953,109198.0
2022-09-12 13:45:00,35.19,35.25,35.19,35.23,150002.0,32.686,32.7418,32.686,32.7232,150002.0
2022-09-12 13:50:00,35.23,35.28,35.22,35.28,151909.0,32.7232,32.7696,32.7139,32.7696,151909.0
2022-09-12 13:55:00,35.28,35.29,35.23,35.25,163588.0,32.7696,32.7789,32.7232,32.7418,163588.0
2022-09-12 14:00:00,35.24,35.27,35.17,35.19,203208.0,32.7325,32.7603,32.6674,32.686,203208.0
2022-09-12 14:05:00,35.18,35.19,35.14,35.17,232860.0,32.6767,32.686,32.6396,32.6674,232860.0
2022-09-12 14:10:00,35.18,35.23,35.16,35.23,236901.0,32.6767,32.7232,32.6582,32.7232,236901.0
2022-09-12 14:15:00,35.22,35.24,35.15,35.18,317015.0,32.7139,32.7325,32.6489,32.6767,317015.0
2022-09-12 14:20:00,35.18,35.19,35.12,35.16,363721.0,32.6767,32.686,32.621,32.6582,363721.0
2022-09-12 14:25:00,35.17,35.19,35.14,35.16,294206.0,32.6674,32.686,32.6396,32.6582,294206.0
2022-09-12 14:30:00,35.15,35.18,35.1,35.13,199999.0,32.6489,32.6767,32.6024,32.6303,199999.0
2022-09-12 14:35:00,35.14,35.17,35.12,35.16,177502.0,32.6396,32.6674,32.621,32.6582,177502.0
2022-09-12 14:40:00,35.16,35.2,35.14,35.19,252105.0,32.6582,32.6953,32.6396,32.686,252105.0
2022-09-12 14:45:00,35.18,35.23,35.16,35.23,226887.0,32.6767,32.7232,32.6582,32.7232,226887.0
2022-09-12 14:50:00,35.22,35.24,35.2,35.21,183003.0,32.7139,32.7325,32.6953,32.7046,183003.0
2022-09-12 14:55:00,35.2,35.26,35.2,35.23,137604.0,32.6953,32.751,32.6953,32.7232,137604.0
2022-09-12 15:00:00,35.23,35.27,35.22,35.25,142261.0,32.7232,32.7603,32.7139,32.7418,142261.0
2022-09-12 15:05:00,35.25,35.3,35.24,35.29,184462.0,32.7418,32.7882,32.7325,32.7789,184462.0
2022-09-12 15:10:00,35.29,35.3,35.27,35.29,188901.0,32.7789,32.7882,32.7603,32.7789,188901.0
2022-09-12 15:15:00,35.29,35.3,35.25,35.26,139173.0,32.7789,32.7882,32.7418,32.751,139173.0
2022-09-12 15:20:00,35.26,35.29,35.25,35.27,145302.0,32.751,32.7789,32.7418,32.7603,145302.0
2022-09-12 15:25:00,35.26,35.27,35.21,35.23,192890.0,32.751,32.7603,32.7046,32.7232,192890.0
2022-09-12 15:30:00,35.23,35.24,35.18,35.2,186603.0,32.7232,32.7325,32.6767,32.6953,186603.0
2022-09-12 15:35:00,35.2,35.23,35.18,35.22,256671.0,32.6953,32.7232,32.6767,32.7139,256671.0
2022-09-12 15:40:00,35.22,35.3,35.21,35.3,245176.0,32.7139,32.7882,32.7046,32.7882,245176.0
2022-09-12 15:45:00,35.3,35.3,35.22,35.27,437473.0,32.7882,32.7882,32.7139,32.7603,437473.0
2022-09-12 15:50:00,35.26,35.26,35.18,35.23,803454.0,32.751,32.751,32.6767,32.7232,803454.0
2022-09-12 15:55:00,35.23,35.32,35.21,35.31,1632188.0,32.7232,32.8068,32.7046,32.7975,1632188.0
2022-09-13 09:30:00,34.58,34.72,34.43,34.52,985974.0,32.1194,32.2495,31.9801,32.0637,985974.0
2022-09-13 09:35:00,34.51,34.52,34.35,34.43,550150.0,32.0544,32.0637,31.9058,31.9801,550150.0
2022-09-13 09:40:00,34.43,34.54,34.39,34.45,693359.0,31.9801,32.0823,31.9429,31.9987,693359.0
2022-09-13 09:45:00,34.45,34.46,34.35,34.4,656117.0,31.9987,32.008,31.9058,31.9522,656117.0
2022-09-13 09:50:00,34.39,34.62,34.39,34.56,581819.0,31.9429,32.1566,31.9429,32.1008,581819.0
2022-09-13 09:55:00,34.56,34.69,34.48,34.54,643482.0,32.1008,32.2216,32.0265,32.0823,643482.0
2022-09-13 10:00:00,34.54,34.57,34.41,34.44,833850.0,32.0823,32.1101,31.9615,31.9894,833850.0
2022-09-13 10:05:00,34.43,34.51,34.42,34.49,471775.0,31.9801,32.0544,31.9708,32.0358,471775.0
2022-09-13 10:10:00,34.49,34.52,34.43,34.48,419960.0,32.0358,32.0637,31.9801,32.0265,419960.0
2022-09-13 10:15:00,34.48,34.56,34.43,34.52,604227.0,32.0265,32.1008,31.9801,32.0637,604227.0
2022-09-13 10:20:00,34.52,34.52,34.35,34.4,872443.0,32.0637,32.0637,31.9058,31.9522,872443.0
2022-09-13 10:25:00,34.4,34.41,34.3,34.3,299685.0,31.9522,31.9615,31.8593,31.8593,299685.0
2022-09-13 10:30:00,34.3,34.33,34.22,34.25,472824.0,31.8593,31.8872,31.785,31.8129,472824.0
2022-09-13 10:35:00,34.25,34.29,34.21,34.21,315269.0,31.8129,31.8501,31.7758,31.7758,315269.0
2022-09-13 10:40:00,34.22,34.25,34.2,34.24,298660.0,31.785,31.8129,31.7665,31.8036,298660.0
2022-09-13 10:45:00,34.23,34.25,34.16,34.16,314344.0,31.7943,31.8129,31.7293,31.7293,314344.0
2022-09-13 10:50:00,34.16,34.24,34.14,34.23,337354.0,31.7293,31.8036,31.7107,31.7943,337354.0
2022-09-13 10:55:00,34.23,34.34,34.22,34.3,384816.0,31.7943,31.8965,31.785,31.8593,384816.0
2022-09-13 11:00:00,34.3,34.41,34.29,34.39,494628.0,31.8593,31.9615,31.8501,31.9429,494628.0
2022-09-13 11:05:00,34.39,34.39,34.3,34.34,288763.0,31.9429,31.9429,31.8593,31.8965,288763.0
2022-09-13 11:10:00,34.33,34.38,34.28,34.34,267641.0,31.8872,31.9337,31.8408,31.8965,267641.0
2022-09-13 11:15:00,34.34,34.4,34.31,34.34,248377.0,31.8965,31.9522,31.8686,31.8965,248377.0
2022-09-13 11:20:00,34.34,34.43,34.33,34.38,216013.0,31.8965,31.9801,31.8872,31.9337,216013.0
2022-09-13 11:25:00,34.38,34.46,34.37,34.46,209280.0,31.9337,32.008,31.9244,32.008,209280.0
2022-09-13 11:30:00,34.45,34.51,34.42,34.45,436110.0,31.9987,32.0544,31.9708,31.9987,436110.0
2022-09-13 11:35:00,34.45,34.46,34.4,34.45,173413.0,31.9987,32.008,31.9522,31.9987,173413.0
2022-09-13 11:40:00,34.45,34.45,34.3,34.34,265733.0,31.9987,31.9987,31.8593,31.8965,265733.0
2022-09-13 11:45:00,34.34,34.35,34.27,34.28,267481.0,31.8965,31.9058,31.8315,31.8408,267481.0
2022-09-13 11:50:00,34.29,34.32,34.26,34.3,216584.0,31.8501,31.8779,31.8222,31.8593,216584.0
2022-09-13 11:55:00,34.3,34.36,34.29,34.31,173098.0,31.8593,31.9151,31.8501,31.8686,173098.0
2022-09-13 12:00:00,34.32,34.39,34.29,34.36,158564.0,31.8779,31.9429,31.8501,31.9151,158564.0
2022-09-13 12:05:00,34.36,34.41,34.35,34.39,168240.0,31.9151,31.9615,31.9058,31.9429,168240.0
2022-09-13 12:10:00,34.38,34.41,34.34,34.41,146410.0,31.9337,31.9615,31.8965,31.9615,146410.0
2022-09-13 12:15:00,34.41,34.44,34.39,34.4,145389.0,31.9615,31.9894,31.9429,31.9522,145389.0
2022-09-13 12:20:00,34.4,34.42,34.35,34.39,135671.0,31.9522,31.9708,31.9058,31.9429,135671.0
2022-09-13 12:25:00,34.39,34.39,34.34,34.36,88406.0,31.9429,31.9429,31.8965,31.9151,88406.0
2022-09-13 12:30:00,34.35,34.37,34.28,34.34,230638.0,31.9058,31.9244,31.8408,31.8965,230638.0
2022-09-13 12:35:00,34.35,34.39,34.35,34.35,144133.0,31.9058,31.9429,31.9058,31.9058,144133.0
2022-09-13 12:40:00,34.36,34.4,34.34,34.38,249928.0,31.9151,31.9522,31.8965,31.9337,249928.0
2022-09-13 12:45:00,34.38,34.41,34.34,34.41,271639.0,31.9337,31.9615,31.8965,31.9615,271639.0
2022-09-13 12:50:00,34.41,34.45,34.4,34.44,239704.0,31.9615,31.9987,31.9522,31.9894,239704.0
2022-09-13 12:55:00,34.45,34.45,34.39,34.41,257412.0,31.9987,31.9987,31.9429,31.9615,257412.0
2022-09-13 13:00:00,34.41,34.45,34.35,34.43,300480.0,31.9615,31.9987,31.9058,31.9801,300480.0
2022-09-13 13:05:00,34.43,34.49,34.41,34.45,255389.0,31.9801,32.0358,31.9615,31.9987,255389.0
2022-09-13 13:10:00,34.45,34.51,34.41,34.49,222567.0,31.9987,32.0544,31.9615,32.0358,222567.0
2022-09-13 13:15:00,34.49,34.51,34.42,34.44,160248.0,32.0358,32.0544,31.9708,31.9894,160248.0
2022-09-13 13:20:00,34.44,34.5,34.41,34.47,145246.0,31.9894,32.0451,31.9615,32.0173,145246.0
2022-09-13 13:25:00,34.48,34.51,34.47,34.5,119470.0,32.0265,32.0544,32.0173,32.0451,119470.0
2022-09-13 13:30:00,34.5,34.52,34.48,34.51,176233.0,32.0451,32.0637,32.0265,32.0544,176233.0
2022-09-13 13:35:00,34.5,34.53,34.46,34.48,175687.0,32.0451,32.073,32.008,32.0265,175687.0
2022-09-13 13:40:00,34.49,34.5,34.42,34.43,163201.0,32.0358,32.0451,31.9708,31.9801,163201.0
2022-09-13 13:45:00,34.42,34.46,34.42,34.46,163585.0,31.9708,32.008,31.9708,32.008,163585.0
2022-09-13 13:50:00,34.45,34.46,34.4,34.41,151576.0,31.9987,32.008,31.9522,31.9615,151576.0
2022-09-13 13:55:00,34.41,34.46,34.41,34.42,81690.0,31.9615,32.008,31.9615,31.9708,81690.0
2022-09-13 14:00:00,34.43,34.43,34.38,34.41,177919.0,31.9801,31.9801,31.9337,31.9615,177919.0
2022-09-13 14:05:00,34.41,34.42,34.37,34.38,84835.0,31.9615,31.9708,31.9244,31.9337,84835.0
2022-09-13 14:10:00,34.38,34.41,34.33,34.4,183157.0,31.9337,31.9615,31.8872,31.9522,183157.0
2022-09-13 14:15:00,34.4,34.43,34.39,34.43,119647.0,31.9522,31.9801,31.9429,31.9801,119647.0
2022-09-13 14:20:00,34.43,34.44,34.35,34.35,110226.0,31.9801,31.9894,31.9058,31.9058,110226.0
2022-09-13 14:25:00,34.35,34.36,34.3,34.32,184702.0,31.9058,31.9151,31.8593,31.8779,184702.0
2022-09-13 14:30:00,34.32,34.33,34.28,34.29,166769.0,31.8779,31.8872,31.8408,31.8501,166769.0
2022-09-13 14:35:00,34.29,34.3,34.27,34.27,220068.0,31.8501,31.8593,31.8315,31.8315,220068.0
2022-09-13 14:40:00,34.27,34.29,34.22,34.23,300915.0,31.8315,31.8501,31.785,31.7943,300915.0
2022-09-13 14:45:00,34.23,34.25,34.21,34.22,119598.0,31.7943,31.8129,31.7758,31.785,119598.0
2022-09-13 14:50:00,34.21,34.22,34.1,34.13,619396.0,31.7758,31.785,31.6736,31.7014,619396.0
2022-09-13 14:55:00,34.14,34.2,34.12,34.16,375487.0,31.7107,31.7665,31.6922,31.7293,375487.0
2022-09-13 15:00:00,34.16,34.19,34.13,34.16,505842.0,31.7293,31.7572,31.7014,31.7293,505842.0
2022-09-13 15:05:00,34.17,34.19,34.1,34.12,297315.0,31.7386,31.7572,31.6736,31.6922,297315.0
2022-09-13 15:10:00,34.13,34.14,34.04,34.08,333309.0,31.7014,31.7107,31.6178,31.655,333309.0
2022-09-13 15:15:00,34.09,34.11,34.05,34.07,257265.0,31.6643,31.6829,31.6271,31.6457,257265.0
2022-09-13 15:20:00,34.08,34.13,34.06,34.09,381586.0,31.655,31.7014,31.6364,31.6643,381586.0
2022-09-13 15:25:00,34.1,34.1,34.01,34.02,317688.0,31.6736,31.6736,31.59,31.5993,317688.0
2022-09-13 15:30:00,34.02,34.04,33.94,33.96,661779.0,31.5993,31.6178,31.525,31.5435,661779.0
2022-09-13 15:35:00,33.96,33.97,33.88,33.94,577935.0,31.5435,31.5528,31.4692,31.525,577935.0
2022-09-13 15:40:00,33.94,33.94,33.86,33.9,605570.0,31.525,31.525,31.4507,31.4878,605570.0
2022-09-13 15:45:00,33.91,33.93,33.81,33.91,994701.0,31.4971,31.5157,31.4042,31.4971,994701.0
2022-09-13 15:50:00,33.91,34.01,33.91,33.98,1664381.0,31.4971,31.59,31.4971,31.5621,1664381.0
2022-09-13 15:55:00,33.98,34.1,33.94,34.0,1818805.0,31.5621,31.6736,31.525,31.5807,1818805.0
2022-09-14 09:30:00,34.2,34.26,34.08,34.12,1240366.0,31.7665,31.8222,31.655,31.6922,1240366.0
2022-09-14 09:35:00,34.11,34.36,34.09,34.32,448573.0,31.6829,31.9151,31.6643,31.8779,448573.0
2022-09-14 09:40:00,34.32,34.41,34.23,34.4,322320.0,31.8779,31.9615,31.7943,31.9522,322320.0
2022-09-14 09:45:00,34.41,34.42,34.24,34.27,272902.0,31.9615,31.9708,31.8036,31.8315,272902.0
2022-09-14 09:50:00,34.26,34.28,34.17,34.24,309077.0,31.8222,31.8408,31.7386,31.8036,309077.0
2022-09-14 09:55:00,34.24,34.25,34.16,34.22,326652.0,31.8036,31.8129,31.7293,31.785,326652.0
2022-09-14 10:00:00,34.23,34.24,34.07,34.07,384316.0,31.7943,31.8036,31.6457,31.6457,384316.0
2022-09-14 10:05:00,34.08,34.09,33.97,33.99,406081.0,31.655,31.6643,31.5528,31.5714,406081.0
2022-09-14 10:10:00,33.99,34.04,33.9,33.92,284496.0,31.5714,31.6178,31.4878,31.5064,284496.0
2022-09-14 10:15:00,33.91,33.95,33.8,33.8,233380.0,31.4971,31.5343,31.3949,31.3949,233380.0
2022-09-14 10:20:00,33.8,33.83,33.68,33.73,367233.0,31.3949,31.4228,31.2835,31.3299,367233.0
2022-09-14 10:25:00,33.72,33.73,33.56,33.57,293488.0,31.3206,31.3299,31.172,31.1813,293488.0
2022-09-14 10:30:00,33.58,33.75,33.54,33.72,343952.0,31.1906,31.3485,31.1534,31.3206,343952.0
2022-09-14 10:35:00,33.73,33.86,33.73,33.81,312298.0,31.3299,31.4507,31.3299,31.4042,312298.0
2022-09-14 10:40:00,33.81,33.89,33.76,33.85,344106.0,31.4042,31.4785,31.3578,31.4414,344106.0
2022-09-14 10:45:00,33.84,33.91,33.83,33.87,238162.0,31.4321,31.4971,31.4228,31.4599,238162.0
2022-09-14 10:50:00,33.86,34.02,33.85,34.01,336778.0,31.4507,31.5993,31.4414,31.59,336778.0
2022-09-14 10:55:00,34.01,34.02,33.94,34.01,219526.0,31.59,31.5993,31.525,31.59,219526.0
2022-09-14 11:00:00,34.01,34.02,33.88,33.92,242692.0,31.59,31.5993,31.4692,31.5064,242692.0
2022-09-14 11:05:00,33.92,33.97,33.89,33.97,251313.0,31.5064,31.5528,31.4785,31.5528,251313.0
2022-09-14 11:10:00,33.97,34.02,33.94,33.95,327768.0,31.5528,31.5993,31.525,31.5343,327768.0
2022-09-14 11:15:00,33.96,34.05,33.95,34.01,398008.0,31.5435,31.6271,31.5343,31.59,398008.0
2022-09-14 11:20:00,34.0,34.04,33.96,34.0,256851.0,31.5807,31.6178,31.5435,31.5807,256851.0
2022-09-14 11:25:00,34.0,34.02,33.96,33.97,301414.0,31.5807,31.5993,31.5435,31.5528,301414.0
2022-09-14 11:30:00,33.98,34.01,33.94,33.97,317324.0,31.5621,31.59,31.525,31.5528,317324.0
2022-09-14 11:35:00,33.97,33.97,33.91,33.92,496563.0,31.5528,31.5528,31.4971,31.5064,496563.0
2022-09-14 11:40:00,33.92,34.01,33.91,34.0,224760.0,31.5064,31.59,31.4971,31.5807,224760.0
2022-09-14 11:45:00,34.0,34.02,33.9,33.91,125908.0,31.5807,31.5993,31.4878,31.4971,125908.0
2022-09-14 11:50:00,33.91,33.95,33.85,33.94,240384.0,31.4971,31.5343,31.4414,31.525,240384.0
2022-09-14 11:55:00,33.94,33.95,33.82,33.83,161943.0,31.525,31.5343,31.4135,31.4228,161943.0
2022-09-14 12:00:00,33.84,33.86,33.79,33.81,241068.0,31.4321,31.4507,31.3856,31.4042,241068.0
2022-09-14 12:05:00,33.82,33.88,33.8,33.87,206631.0,31.4135,31.4692,31.3949,31.4599,206631.0
2022-09-14 12:10:00,33.87,33.98,33.85,33.98,278884.0,31.4599,31.5621,31.4414,31.5621,278884.0
2022-09-14 12:15:00,33.98,33.99,33.93,33.98,233656.0,31.5621,31.5714,31.5157,31.5621,233656.0
2022-09-14 12:20:00,33.98,33.98,33.93,33.98,187376.0,31.5621,31.5621,31.5157,31.5621,187376.0
2022-09-14 12:25:00,33.98,33.99,33.85,33.87,275262.0,31.5621,31.5714,31.4414,31.4599,275262.0
2022-09-14 12:30:00,33.88,33.91,33.74,33.8,229959.0,31.4692,31.4971,31.3392,31.3949,229959.0
2022-09-14 12:35:00,33.8,33.93,33.79,33.92,286803.0,31.3949,31.5157,31.3856,31.5064,286803.0
2022-09-14 12:40:00,33.91,33.99,33.91,33.97,181930.0,31.4971,31.5714,31.4971,31.5528,181930.0
2022-09-14 12:45:00,33.98,33.98,33.92,33.94,2984912.0,31.5621,31.5621,31.5064,31.525,2984912.0
2022-09-14 12:50:00,33.94,34.04,33.93,34.04,228912.0,31.525,31.6178,31.5157,31.6178,228912.0
2022-09-14 12:55:00,34.04,34.04,33.94,33.99,125413.0,31.6178,31.6178,31.525,31.5714,125413.0
2022-09-14 13:00:00,33.99,34.05,33.98,34.0,258199.0,31.5714,31.6271,31.5621,31.5807,258199.0
2022-09-14 13:05:00,34.01,34.03,33.94,33.95,101800.0,31.59,31.6086,31.525,31.5343,101800.0
2022-09-14 13:10:00,33.95,33.99,33.94,33.98,123756.0,31.5343,31.5714,31.525,31.5621,123756.0
2022-09-14 13:15:00,33.99,34.04,33.95,33.98,145708.0,31.5714,31.6178,31.5343,31.5621,145708.0
2022-09-14 13:20:00,33.98,34.0,33.93,33.95,112197.0,31.5621,31.5807,31.5157,31.5343,112197.0
2022-09-14 13:25:00,33.95,33.96,33.91,33.95,96285.0,31.5343,31.5435,31.4971,31.5343,96285.0
2022-09-14 13:30:00,33.95,33.96,33.88,33.89,176533.0,31.5343,31.5435,31.4692,31.4785,176533.0
2022-09-14 13:35:00,33.89,33.91,33.87,33.89,164542.0,31.4785,31.4971,31.4599,31.4785,164542.0
2022-09-14 13:40:00,33.89,33.92,33.86,33.91,173188.0,31.4785,31.5064,31.4507,31.4971,173188.0
2022-09-14 13:45:00,33.92,33.93,33.79,33.83,286257.0,31.5064,31.5157,31.3856,31.4228,286257.0
2022-09-14 13:50:00,33.83,33.9,33.82,33.9,347461.0,31.4228,31.4878,31.4135,31.4878,347461.0
2022-09-14 13:55:00,33.9,33.9,33.84,33.87,256330.0,31.4878,31.4878,31.4321,31.4599,256330.0
2022-09-14 14:00:00,33.87,33.9,33.78,33.79,239531.0,31.4599,31.4878,31.3764,31.3856,239531.0
2022-09-14 14:05:00,33.79,33.86,33.77,33.79,357937.0,31.3856,31.4507,31.3671,31.3856,357937.0
2022-09-14 14:10:00,33.78,33.84,33.77,33.83,228544.0,31.3764,31.4321,31.3671,31.4228,228544.0
2022-09-14 14:15:00,33.83,33.88,33.82,33.88,301540.0,31.4228,31.4692,31.4135,31.4692,301540.0
2022-09-14 14:20:00,33.87,33.9,33.86,33.88,103267.0,31.4599,31.4878,31.4507,31.4692,103267.0
2022-09-14 14:25:00,33.88,33.88,33.83,33.84,238584.0,31.4692,31.4692,31.4228,31.4321,238584.0
2022-09-14 14:30:00,33.84,33.9,33.84,33.88,144760.0,31.4321,31.4878,31.4321,31.4692,144760.0
2022-09-14 14:35:00,33.89,33.89,33.84,33.85,126589.0,31.4785,31.4785,31.4321,31.4414,126589.0
2022-09-14 14:40:00,33.86,33.87,33.79,33.8,172492.0,31.4507,31.4599,31.3856,31.3949,172492.0
2022-09-14 14:45:00,33.8,33.82,33.75,33.8,233775.0,31.3949,31.4135,31.3485,31.3949,233775.0
2022-09-14 14:50:00,33.8,33.83,33.73,33.75,195740.0,31.3949,31.4228,31.3299,31.3485,195740.0
2022-09-14 14:55:00,33.75,33.78,33.72,33.76,217674.0,31.3485,31.3764,31.3206,31.3578,217674.0
2022-09-14 15:00:00,33.76,33.8,33.73,33.75,152934.0,31.3578,31.3949,31.3299,31.3485,152934.0
2022-09-14 15:05:00,33.75,33.78,33.74,33.77,208291.0,31.3485,31.3764,31.3392,31.3671,208291.0
2022-09-14 15:10:00,33.77,33.78,33.66,33.66,277009.0,31.3671,31.3764,31.2649,31.2649,277009.0
2022-09-14 15:15:00,33.66,33.67,33.57,33.64,431080.0,31.2649,31.2742,31.1813,31.2463,431080.0
2022-09-14 15:20:00,33.64,33.67,33.59,33.65,395189.0,31.2463,31.2742,31.1999,31.2556,395189.0
2022-09-14 15:25:00,33.65,33.65,33.58,33.64,283428.0,31.2556,31.2556,31.1906,31.2463,283428.0
2022-09-14 15:30:00,33.64,33.64,33.54,33.63,408348.0,31.2463,31.2463,31.1534,31.237,408348.0
2022-09-14 15:35:00,33.64,33.66,33.6,33.66,248529.0,31.2463,31.2649,31.2092,31.2649,248529.0
2022-09-14 15:40:00,33.66,33.78,33.63,33.76,583906.0,31.2649,31.3764,31.237,31.3578,583906.0
2022-09-14 15:45:00,33.76,33.81,33.73,33.77,527226.0,31.3578,31.4042,31.3299,31.3671,527226.0
2022-09-14 15:50:00,33.77,33.89,33.77,33.88,775525.0,31.3671,31.4785,31.3671,31.4692,775525.0
2022-09-14 15:55:00,33.88,33.92,33.81,33.89,1563379.0,31.4692,31.5064,31.4042,31.4785,1563379.0
2022-09-15 09:30:00,33.79,33.85,33.7,33.85,788761.0,31.3856,31.4414,31.302,31.4414,788761.0
2022-09-15 09:35:00,33.84,33.99,33.82,33.92,402663.0,31.4321,31.5714,31.4135,31.5064,402663.0
2022-09-15 09:40:00,33.92,34.25,33.92,34.24,597900.0,31.5064,31.8129,31.5064,31.8036,597900.0
2022-09-15 09:45:00,34.25,34.42,34.24,34.41,629842.0,31.8129,31.9708,31.8036,31.9615,629842.0
2022-09-15 09:50:00,34.41,34.56,34.41,34.54,646962.0,31.9615,32.1008,31.9615,32.0823,646962.0
2022-09-15 09:55:00,34.53,34.56,34.46,34.48,504584.0,32.073,32.1008,32.008,32.0265,504584.0
2022-09-15 10:00:00,34.48,34.6,34.48,34.55,448500.0,32.0265,32.138,32.0265,32.0916,448500.0
2022-09-15 10:05:00,34.56,34.61,34.51,34.55,437748.0,32.1008,32.1473,32.0544,32.0916,437748.0
2022-09-15 10:10:00,34.54,34.59,34.49,34.52,375171.0,32.0823,32.1287,32.0358,32.0637,375171.0
2022-09-15 10:15:00,34.52,34.67,34.52,34.63,806359.0,32.0637,32.203,32.0637,32.1659,806359.0
2022-09-15 10:20:00,34.63,34.64,34.48,34.52,527344.0,32.1659,32.1752,32.0265,32.0637,527344.0
2022-09-15 10:25:00,34.51,34.54,34.34,34.34,611823.0,32.0544,32.0823,31.8965,31.8965,611823.0
2022-09-15 10:30:00,34.34,34.39,34.28,34.36,642051.0,31.8965,31.9429,31.8408,31.9151,642051.0
2022-09-15 10:35:00,34.35,34.45,34.34,34.39,454127.0,31.9058,31.9987,31.8965,31.9429,454127.0
2022-09-15 10:40:00,34.39,34.4,34.31,34.39,302371.0,31.9429,31.9522,31.8686,31.9429,302371.0
2022-09-15 10:45:00,34.39,34.41,34.34,34.36,315614.0,31.9429,31.9615,31.8965,31.9151,315614.0
2022-09-15 10:50:00,34.36,34.37,34.25,34.34,478074.0,31.9151,31.9244,31.8129,31.8965,478074.0
2022-09-15 10:55:00,34.34,34.37,34.27,34.34,326762.0,31.8965,31.9244,31.8315,31.8965,326762.0
2022-09-15 11:00:00,34.34,34.42,34.29,34.41,322292.0,31.8965,31.9708,31.8501,31.9615,322292.0
2022-09-15 11:05:00,34.41,34.45,34.33,34.33,377759.0,31.9615,31.9987,31.8872,31.8872,377759.0
2022-09-15 11:10:00,34.33,34.34,34.23,34.3,286348.0,31.8872,31.8965,31.7943,31.8593,286348.0
2022-09-15 11:15:00,34.3,34.37,34.25,34.37,355933.0,31.8593,31.9244,31.8129,31.9244,355933.0
2022-09-15 11:20:00,34.37,34.49,34.35,34.49,369717.0,31.9244,32.0358,31.9058,32.0358,369717.0
2022-09-15 11:25:00,34.47,34.48,34.41,34.42,330311.0,32.0173,32.0265,31.9615,31.9708,330311.0
2022-09-15 11:30:00,34.41,34.45,34.37,34.4,290677.0,31.9615,31.9987,31.9244,31.9522,290677.0
2022-09-15 11:35:00,34.4,34.45,34.35,34.39,227939.0,31.9522,31.9987,31.9058,31.9429,227939.0
2022-09-15 11:40:00,34.39,34.45,34.38,34.43,154982.0,31.9429,31.9987,31.9337,31.9801,154982.0
2022-09-15 11:45:00,34.44,34.46,34.38,34.4,169875.0,31.9894,32.008,31.9337,31.9522,169875.0
2022-09-15 11:50:00,34.4,34.41,34.31,34.32,222691.0,31.9522,31.9615,31.8686,31.8779,222691.0
2022-09-15 11:55:00,34.31,34.35,34.27,34.34,164905.0,31.8686,31.9058,31.8315,31.8965,164905.0
2022-09-15 12:00:00,34.34,34.4,34.33,34.38,257516.0,31.8965,31.9522,31.8872,31.9337,257516.0
2022-09-15 12:05:00,34.38,34.4,34.32,34.33,111695.0,31.9337,31.9522,31.8779,31.8872,111695.0
2022-09-15 12:10:00,34.33,34.38,34.3,34.32,174185.0,31.8872,31.9337,31.8593,31.8779,174185.0
2022-09-15 12:15:00,34.32,34.43,34.31,34.43,211336.0,31.8779,31.9801,31.8686,31.9801,211336.0
2022-09-15 12:20:00,34.42,34.44,34.37,34.41,190241.0,31.9708,31.9894,31.9244,31.9615,190241.0
2022-09-15 12:25:00,34.41,34.42,34.32,34.33,206505.0,31.9615,31.9708,31.8779,31.8872,206505.0
2022-09-15 12:30:00,34.33,34.41,34.32,34.4,289355.0,31.8872,31.9615,31.8779,31.9522,289355.0
2022-09-15 12:35:00,34.4,34.43,34.38,34.41,316333.0,31.9522,31.9801,31.9337,31.9615,316333.0
2022-09-15 12:40:00,34.42,34.44,34.4,34.41,141347.0,31.9708,31.9894,31.9522,31.9615,141347.0
2022-09-15 12:45:00,34.41,34.44,34.37,34.41,250212.0,31.9615,31.9894,31.9244,31.9615,250212.0
2022-09-15 12:50:00,34.41,34.46,34.4,34.43,200795.0,31.9615,32.008,31.9522,31.9801,200795.0
2022-09-15 12:55:00,34.43,34.52,34.41,34.51,398987.0,31.9801,32.0637,31.9615,32.0544,398987.0
2022-09-15 13:00:00,34.52,34.65,34.52,34.59,336144.0,32.0637,32.1844,32.0637,32.1287,336144.0
2022-09-15 13:05:00,34.59,34.63,34.56,34.63,214287.0,32.1287,32.1659,32.1008,32.1659,214287.0
2022-09-15 13:10:00,34.63,34.66,34.6,34.66,241837.0,32.1659,32.1937,32.138,32.1937,241837.0
2022-09-15 13:15:00,34.66,34.77,34.66,34.75,561898.0,32.1937,32.2959,32.1937,32.2773,561898.0
2022-09-15 13:20:00,34.76,34.82,34.73,34.8,633768.0,32.2866,32.3423,32.2588,32.3238,633768.0
2022-09-15 13:25:00,34.81,34.85,34.8,34.82,357517.0,32.3331,32.3702,32.3238,32.3423,357517.0
2022-09-15 13:30:00,34.81,34.89,34.8,34.89,938372.0,32.3331,32.4074,32.3238,32.4074,938372.0
2022-09-15 13:35:00,34.88,34.9,34.78,34.82,604508.0,32.3981,32.4167,32.3052,32.3423,604508.0
2022-09-15 13:40:00,34.83,34.84,34.76,34.83,345353.0,32.3516,32.3609,32.2866,32.3516,345353.0
2022-09-15 13:45:00,34.83,34.84,34.76,34.79,391297.0,32.3516,32.3609,32.2866,32.3145,391297.0
2022-09-15 13:50:00,34.78,34.79,34.7,34.73,436804.0,32.3052,32.3145,32.2309,32.2588,436804.0
2022-09-15 13:55:00,34.73,34.74,34.68,34.72,457625.0,32.2588,32.268,32.2123,32.2495,457625.0
2022-09-15 14:00:00,34.72,34.72,34.6,34.63,494119.0,32.2495,32.2495,32.138,32.1659,494119.0
2022-09-15 14:05:00,34.62,34.67,34.6,34.66,358390.0,32.1566,32.203,32.138,32.1937,358390.0
2022-09-15 14:10:00,34.66,34.72,34.65,34.72,311705.0,32.1937,32.2495,32.1844,32.2495,311705.0
2022-09-15 14:15:00,34.72,34.77,34.69,34.75,258046.0,32.2495,32.2959,32.2216,32.2773,258046.0
2022-09-15 14:20:00,34.75,34.76,34.71,34.74,478525.0,32.2773,32.2866,32.2402,32.268,478525.0
2022-09-15 14:25:00,34.74,34.8,34.72,34.79,201130.0,32.268,32.3238,32.2495,32.3145,201130.0
2022-09-15 14:30:00,34.79,34.81,34.74,34.75,313611.0,32.3145,32.3331,32.268,32.2773,313611.0
2022-09-15 14:35:00,34.76,34.79,34.72,34.76,268529.0,32.2866,32.3145,32.2495,32.2866,268529.0
2022-09-15 14:40:00,34.76,34.76,34.7,34.74,307159.0,32.2866,32.2866,32.2309,32.268,307159.0
2022-09-15 14:45:00,34.73,34.74,34.62,34.63,300026.0,32.2588,32.268,32.1566,32.1659,300026.0
2022-09-15 14:50:00,34.63,34.71,34.61,34.7,595272.0,32.1659,32.2402,32.1473,32.2309,595272.0
2022-09-15 14:55:00,34.71,34.71,34.64,34.66,267998.0,32.2402,32.2402,32.1752,32.1937,267998.0
2022-09-15 15:00:00,34.66,34.67,34.58,34.63,373685.0,32.1937,32.203,32.1194,32.1659,373685.0
2022-09-15 15:05:00,34.63,34.65,34.58,34.59,298124.0,32.1659,32.1844,32.1194,32.1287,298124.0
2022-09-15 15:10:00,34.59,34.6,34.52,34.54,538763.0,32.1287,32.138,32.0637,32.0823,538763.0
2022-09-15 15:15:00,34.55,34.57,34.47,34.48,609449.0,32.0916,32.1101,32.0173,32.0265,609449.0
2022-09-15 15:20:00,34.48,34.54,34.45,34.54,408577.0,32.0265,32.0823,31.9987,32.0823,408577.0
2022-09-15 15:25:00,34.54,34.55,34.45,34.48,685963.0,32.0823,32.0916,31.9987,32.0265,685963.0
2022-09-15 15:30:00,34.48,34.53,34.44,34.45,441173.0,32.0265,32.073,31.9894,31.9987,441173.0
2022-09-15 15:35:00,34.45,34.5,34.44,34.47,439131.0,31.9987,32.0451,31.9894,32.0173,439131.0
2022-09-15 15:40:00,34.47,34.58,34.45,34.54,724478.0,32.0173,32.1194,31.9987,32.0823,724478.0
2022-09-15 15:45:00,34.53,34.59,34.51,34.52,738960.0,32.073,32.1287,32.0544,32.0637,738960.0
2022-09-15 15:50:00,34.53,34.63,34.51,34.55,1469842.0,32.073,32.1659,32.0544,32.0916,1469842.0
2022-09-15 15:55:00,34.56,34.6,34.5,34.52,1884793.0,32.1008,32.138,32.0451,32.0637,1884793.0
2022-09-16 09:30:00,34.19,34.23,33.93,33.94,6417427.0,31.7572,31.7943,31.5157,31.525,6417427.0
2022-09-16 09:35:00,33.94,34.19,33.9,34.13,592200.0,31.525,31.7572,31.4878,31.7014,592200.0
2022-09-16 09:40:00,34.13,34.13,33.91,33.97,478986.0,31.7014,31.7014,31.4971,31.5528,478986.0
2022-09-16 09:45:00,33.98,34.05,33.89,34.01,478721.0,31.5621,31.6271,31.4785,31.59,478721.0
2022-09-16 09:50:00,34.01,34.07,33.76,33.78,542659.0,31.59,31.6457,31.3578,31.3764,542659.0
2022-09-16 09:55:00,33.77,33.8,33.66,33.72,394553.0,31.3671,31.3949,31.2649,31.3206,394553.0
2022-09-16 10:00:00,33.72,33.85,33.71,33.74,522793.0,31.3206,31.4414,31.3113,31.3392,522793.0
2022-09-16 10:05:00,33.73,33.97,33.73,33.87,301510.0,31.3299,31.5528,31.3299,31.4599,301510.0
2022-09-16 10:10:00,33.86,34.16,33.85,34.09,421280.0,31.4507,31.7293,31.4414,31.6643,421280.0
2022-09-16 10:15:00,34.09,34.11,33.99,34.02,488509.0,31.6643,31.6829,31.5714,31.5993,488509.0
2022-09-16 10:20:00,34.02,34.09,34.0,34.08,458280.0,31.5993,31.6643,31.5807,31.655,458280.0
2022-09-16 10:25:00,34.07,34.11,34.01,34.03,523243.0,31.6457,31.6829,31.59,31.6086,523243.0
2022-09-16 10:30:00,34.04,34.1,33.98,34.06,469969.0,31.6178,31.6736,31.5621,31.6364,469969.0
2022-09-16 10:35:00,34.05,34.11,34.0,34.02,353435.0,31.6271,31.6829,31.5807,31.5993,353435.0
2022-09-16 10:40:00,34.02,34.08,33.97,33.98,192246.0,31.5993,31.655,31.5528,31.5621,192246.0
2022-09-16 10:45:00,33.97,34.01,33.87,33.91,307504.0,31.5528,31.59,31.4599,31.4971,307504.0
2022-09-16 10:50:00,33.91,34.01,33.91,33.97,284798.0,31.4971,31.59,31.4971,31.5528,284798.0
2022-09-16 10:55:00,33.97,34.0,33.87,33.89,194220.0,31.5528,31.5807,31.4599,31.4785,194220.0
2022-09-16 11:00:00,33.89,33.97,33.89,33.94,168093.0,31.4785,31.5528,31.4785,31.525,168093.0
2022-09-16 11:05:00,33.93,34.0,33.92,33.94,168423.0,31.5157,31.5807,31.5064,31.525,168423.0
2022-09-16 11:10:00,33.95,33.95,33.9,33.93,202418.0,31.5343,31.5343,31.4878,31.5157,202418.0
2022-09-16 11:15:00,33.92,34.0,33.89,33.97,220056.0,31.5064,31.5807,31.4785,31.5528,220056.0
2022-09-16 11:20:00,33.96,33.96,33.88,33.95,263667.0,31.5435,31.5435,31.4692,31.5343,263667.0
2022-09-16 11:25:00,33.94,33.96,33.9,33.93,277029.0,31.525,31.5435,31.4878,31.5157,277029.0
2022-09-16 11:30:00,33.92,34.0,33.91,33.97,206750.0,31.5064,31.5807,31.4971,31.5528,206750.0
2022-09-16 11:35:00,33.97,33.99,33.89,33.92,306901.0,31.5528,31.5714,31.4785,31.5064,306901.0
2022-09-16 11:40:00,33.92,33.96,33.88,33.91,191947.0,31.5064,31.5435,31.4692,31.4971,191947.0
2022-09-16 11:45:00,33.91,33.92,33.84,33.89,278016.0,31.4971,31.5064,31.4321,31.4785,278016.0
2022-09-16 11:50:00,33.89,33.98,33.87,33.98,189416.0,31.4785,31.5621,31.4599,31.5621,189416.0
2022-09-16 11:55:00,33.98,34.01,33.95,34.0,159530.0,31.5621,31.59,31.5343,31.5807,159530.0
2022-09-16 12:00:00,34.0,34.02,33.94,33.97,165143.0,31.5807,31.5993,31.525,31.5528,165143.0
2022-09-16 12:05:00,33.97,34.01,33.9,33.91,178623.0,31.5528,31.59,31.4878,31.4971,178623.0
2022-09-16 12:10:00,33.91,33.95,33.86,33.88,195148.0,31.4971,31.5343,31.4507,31.4692,195148.0
2022-09-16 12:15:00,33.88,33.91,33.84,33.9,186236.0,31.4692,31.4971,31.4321,31.4878,186236.0
2022-09-16 12:20:00,33.89,33.89,33.84,33.86,180086.0,31.4785,31.4785,31.4321,31.4507,180086.0
2022-09-16 12:25:00,33.86,33.87,33.82,33.84,239418.0,31.4507,31.4599,31.4135,31.4321,239418.0
2022-09-16 12:30:00,33.84,33.9,33.82,33.84,186905.0,31.4321,31.4878,31.4135,31.4321,186905.0
2022-09-16 12:35:00,33.84,33.89,33.81,33.83,170944.0,31.4321,31.4785,31.4042,31.4228,170944.0
2022-09-16 12:40:00,33.84,33.95,33.83,33.95,411507.0,31.4321,31.5343,31.4228,31.5343,411507.0
2022-09-16 12:45:00,33.95,34.0,33.94,33.98,454006.0,31.5343,31.5807,31.525,31.5621,454006.0
2022-09-16 12:50:00,33.98,34.03,33.95,34.01,304757.0,31.5621,31.6086,31.5343,31.59,304757.0
2022-09-16 12:55:00,34.01,34.03,33.98,33.98,483378.0,31.59,31.6086,31.5621,31.5621,483378.0
2022-09-16 13:00:00,33.98,34.0,33.91,33.94,361403.0,31.5621,31.5807,31.4971,31.525,361403.0
2022-09-16 13:05:00,33.95,33.96,33.9,33.95,458423.0,31.5343,31.5435,31.4878,31.5343,458423.0
2022-09-16 13:10:00,33.95,33.99,33.91,33.95,312631.0,31.5343,31.5714,31.4971,31.5343,312631.0
2022-09-16 13:15:00,33.94,33.97,33.92,33.95,174325.0,31.525,31.5528,31.5064,31.5343,174325.0
2022-09-16 13:20:00,33.95,33.99,33.94,33.98,329931.0,31.5343,31.5714,31.525,31.5621,329931.0
2022-09-16 13:25:00,33.98,33.98,33.92,33.94,140490.0,31.5621,31.5621,31.5064,31.525,140490.0
2022-09-16 13:30:00,33.95,34.05,33.93,34.0,299398.0,31.5343,31.6271,31.5157,31.5807,299398.0
2022-09-16 13:35:00,34.0,34.08,34.0,34.04,261899.0,31.5807,31.655,31.5807,31.6178,261899.0
2022-09-16 13:40:00,34.04,34.05,34.0,34.02,148549.0,31.6178,31.6271,31.5807,31.5993,148549.0
2022-09-16 13:45:00,34.01,34.01,33.92,33.94,134197.0,31.59,31.59,31.5064,31.525,134197.0
2022-09-16 13:50:00,33.94,33.94,33.9,33.92,148280.0,31.525,31.525,31.4878,31.5064,148280.0
2022-09-16 13:55:00,33.92,33.96,33.9,33.94,160668.0,31.5064,31.5435,31.4878,31.525,160668.0
2022-09-16 14:00:00,33.94,33.96,33.9,33.93,223770.0,31.525,31.5435,31.4878,31.5157,223770.0
2022-09-16 14:05:00,33.94,33.94,33.87,33.9,173419.0,31.525,31.525,31.4599,31.4878,173419.0
2022-09-16 14:10:00,33.91,33.93,33.85,33.88,261026.0,31.4971,31.5157,31.4414,31.4692,261026.0
2022-09-16 14:15:00,33.88,33.91,33.83,33.84,205461.0,31.4692,31.4971,31.4228,31.4321,205461.0
2022-09-16 14:20:00,33.84,33.87,33.81,33.87,207921.0,31.4321,31.4599,31.4042,31.4599,207921.0
2022-09-16 14:25:00,33.87,33.99,33.86,33.94,346327.0,31.4599,31.5714,31.4507,31.525,346327.0
2022-09-16 14:30:00,33.95,33.97,33.9,33.97,254084.0,31.5343,31.5528,31.4878,31.5528,254084.0
2022-09-16 14:35:00,33.96,33.98,33.9,33.93,127079.0,31.5435,31.5621,31.4878,31.5157,127079.0
2022-09-16 14:40:00,33.93,33.93,33.88,33.9,134426.0,31.5157,31.5157,31.4692,31.4878,134426.0
2022-09-16 14:45:00,33.9,34.01,33.89,33.98,217490.0,31.4878,31.59,31.4785,31.5621,217490.0
2022-09-16 14:50:00,33.98,34.0,33.94,34.0,190392.0,31.5621,31.5807,31.525,31.5807,190392.0
2022-09-16 14:55:00,33.99,34.0,33.92,33.95,255189.0,31.5714,31.5807,31.5064,31.5343,255189.0
2022-09-16 15:00:00,33.95,34.02,33.95,34.01,237308.0,31.5343,31.5993,31.5343,31.59,237308.0
2022-09-16 15:05:00,34.01,34.08,34.0,34.04,293380.0,31.59,31.655,31.5807,31.6178,293380.0
2022-09-16 15:10:00,34.04,34.04,33.95,33.98,242339.0,31.6178,31.6178,31.5343,31.5621,242339.0
2022-09-16 15:15:00,33.97,34.02,33.93,33.96,358620.0,31.5528,31.5993,31.5157,31.5435,358620.0
2022-09-16 15:20:00,33.96,34.05,33.95,34.0,344595.0,31.5435,31.6271,31.5343,31.5807,344595.0
2022-09-16 15:25:00,34.0,34.02,33.92,33.96,324596.0,31.5807,31.5993,31.5064,31.5435,324596.0
2022-09-16 15:30:00,33.95,34.02,33.9,33.99,681979.0,31.5343,31.5993,31.4878,31.5714,681979.0
2022-09-16 15:35:00,33.98,34.09,33.97,34.09,499463.0,31.5621,31.6643,31.5528,31.6643,499463.0
2022-09-16 15:40:00,34.09,34.16,34.08,34.14,646790.0,31.6643,31.7293,31.655,31.7107,646790.0
2022-09-16 15:45:00,34.14,34.15,34.05,34.13,796999.0,31.7107,31.72,31.6271,31.7014,796999.0
2022-09-16 15:50:00,34.13,34.23,34.12,34.16,1183062.0,31.7014,31.7943,31.6922,31.7293,1183062.0
2022-09-16 15:55:00,34.15,34.22,34.11,34.11,1904908.0,31.72,31.785,31.6829,31.6829,1904908.0
2022-09-19 09:30:00,33.72,34.0,33.63,33.98,1121735.0,31.3206,31.5807,31.237,31.5621,1121735.0
2022-09-19 09:35:00,33.98,34.25,33.97,34.22,718006.0,31.5621,31.8129,31.5528,31.785,718006.0
2022-09-19 09:40:00,34.22,34.37,34.16,34.35,554655.0,31.785,31.9244,31.7293,31.9058,554655.0
2022-09-19 09:45:00,34.34,34.41,34.28,34.33,313797.0,31.8965,31.9615,31.8408,31.8872,313797.0
2022-09-19 09:50:00,34.34,34.52,34.33,34.42,446046.0,31.8965,32.0637,31.8872,31.9708,446046.0
2022-09-19 09:55:00,34.43,34.47,34.38,34.45,247610.0,31.9801,32.0173,31.9337,31.9987,247610.0
2022-09-19 10:00:00,34.46,34.46,34.34,34.36,326322.0,32.008,32.008,31.8965,31.9151,326322.0
2022-09-19 10:05:00,34.35,34.5,34.34,34.43,308418.0,31.9058,32.0451,31.8965,31.9801,308418.0
2022-09-19 10:10:00,34.43,34.58,34.41,34.5,411169.0,31.9801,32.1194,31.9615,32.0451,411169.0
2022-09-19 10:15:00,34.5,34.57,34.44,34.46,315716.0,32.0451,32.1101,31.9894,32.008,315716.0
2022-09-19 10:20:00,34.46,34.59,34.41,34.59,310269.0,32.008,32.1287,31.9615,32.1287,310269.0
2022-09-19 10:25:00,34.59,34.67,34.58,34.67,411589.0,32.1287,32.203,32.1194,32.203,411589.0
2022-09-19 10:30:00,34.66,34.69,34.58,34.66,371566.0,32.1937,32.2216,32.1194,32.1937,371566.0
2022-09-19 10:35:00,34.66,34.73,34.65,34.73,234582.0,32.1937,32.2588,32.1844,32.2588,234582.0
2022-09-19 10:40:00,34.72,34.81,34.72,34.73,366571.0,32.2495,32.3331,32.2495,32.2588,366571.0
2022-09-19 10:45:00,34.73,34.8,34.72,34.77,363118.0,32.2588,32.3238,32.2495,32.2959,363118.0
2022-09-19 10:50:00,34.77,34.77,34.66,34.66,291498.0,32.2959,32.2959,32.1937,32.1937,291498.0
2022-09-19 10:55:00,34.66,34.76,34.66,34.74,317184.0,32.1937,32.2866,32.1937,32.268,317184.0
2022-09-19 11:00:00,34.75,34.87,34.74,34.8,455921.0,32.2773,32.3888,32.268,32.3238,455921.0
2022-09-19 11:05:00,34.8,34.84,34.77,34.82,302731.0,32.3238,32.3609,32.2959,32.3423,302731.0
2022-09-19 11:10:00,34.82,34.83,34.69,34.7,315204.0,32.3423,32.3516,32.2216,32.2309,315204.0
2022-09-19 11:15:00,34.69,34.74,34.66,34.68,245804.0,32.2216,32.268,32.1937,32.2123,245804.0
2022-09-19 11:20:00,34.67,34.69,34.57,34.59,303987.0,32.203,32.2216,32.1101,32.1287,303987.0
2022-09-19 11:25:00,34.59,34.61,34.52,34.54,220392.0,32.1287,32.1473,32.0637,32.0823,220392.0
2022-09-19 11:30:00,34.53,34.55,34.44,34.47,245682.0,32.073,32.0916,31.9894,32.0173,245682.0
2022-09-19 11:35:00,34.47,34.49,34.43,34.47,275218.0,32.0173,32.0358,31.9801,32.0173,275218.0
2022-09-19 11:40:00,34.46,34.52,34.45,34.48,198914.0,32.008,32.0637,31.9987,32.0265,198914.0
2022-09-19 11:45:00,34.48,34.54,34.48,34.5,170905.0,32.0265,32.0823,32.0265,32.0451,170905.0
2022-09-19 11:50:00,34.5,34.53,34.47,34.5,101050.0,32.0451,32.073,32.0173,32.0451,101050.0
2022-09-19 11:55:00,34.5,34.51,34.42,34.45,104901.0,32.0451,32.0544,31.9708,31.9987,104901.0
2022-09-19 12:00:00,34.44,34.5,34.43,34.43,89824.0,31.9894,32.0451,31.9801,31.9801,89824.0
2022-09-19 12:05:00,34.43,34.47,34.37,34.44,193974.0,31.9801,32.0173,31.9244,31.9894,193974.0
2022-09-19 12:10:00,34.44,34.5,34.43,34.45,116922.0,31.9894,32.0451,31.9801,31.9987,116922.0
2022-09-19 12:15:00,34.45,34.49,34.41,34.44,222279.0,31.9987,32.0358,31.9615,31.9894,222279.0
2022-09-19 12:20:00,34.45,34.49,34.41,34.45,178133.0,31.9987,32.0358,31.9615,31.9987,178133.0
2022-09-19 12:25:00,34.45,34.45,34.35,34.39,229469.0,31.9987,31.9987,31.9058,31.9429,229469.0
2022-09-19 12:30:00,34.38,34.43,34.36,34.43,167700.0,31.9337,31.9801,31.9151,31.9801,167700.0
2022-09-19 12:35:00,34.43,34.48,34.42,34.45,145493.0,31.9801,32.0265,31.9708,31.9987,145493.0
2022-09-19 12:40:00,34.46,34.46,34.4,34.44,123352.0,32.008,32.008,31.9522,31.9894,123352.0
2022-09-19 12:45:00,34.44,34.46,34.42,34.45,114826.0,31.9894,32.008,31.9708,31.9987,114826.0
2022-09-19 12:50:00,34.45,34.52,34.45,34.51,198974.0,31.9987,32.0637,31.9987,32.0544,198974.0
2022-09-19 12:55:00,34.52,34.54,34.49,34.53,126666.0,32.0637,32.0823,32.0358,32.073,126666.0
2022-09-19 13:00:00,34.53,34.55,34.52,34.53,147519.0,32.073,32.0916,32.0637,32.073,147519.0
2022-09-19 13:05:00,34.52,34.54,34.49,34.52,126154.0,32.0637,32.0823,32.0358,32.0637,126154.0
2022-09-19 13:10:00,34.52,34.53,34.45,34.47,117454.0,32.0637,32.073,31.9987,32.0173,117454.0
2022-09-19 13:15:00,34.47,34.49,34.43,34.48,122780.0,32.0173,32.0358,31.9801,32.0265,122780.0
2022-09-19 13:20:00,34.48,34.54,34.47,34.52,240525.0,32.0265,32.0823,32.0173,32.0637,240525.0
2022-09-19 13:25:00,34.52,34.55,34.51,34.54,131736.0,32.0637,32.0916,32.0544,32.0823,131736.0
2022-09-19 13:30:00,34.53,34.54,34.44,34.45,147012.0,32.073,32.0823,31.9894,31.9987,147012.0
2022-09-19 13:35:00,34.45,34.47,34.4,34.42,198197.0,31.9987,32.0173,31.9522,31.9708,198197.0
2022-09-19 13:40:00,34.41,34.46,34.4,34.44,212553.0,31.9615,32.008,31.9522,31.9894,212553.0
2022-09-19 13:45:00,34.43,34.47,34.41,34.41,199950.0,31.9801,32.0173,31.9615,31.9615,199950.0
2022-09-19 13:50:00,34.41,34.42,34.37,34.4,154044.0,31.9615,31.9708,31.9244,31.9522,154044.0
2022-09-19 13:55:00,34.39,34.44,34.39,34.41,234532.0,31.9429,31.9894,31.9429,31.9615,234532.0
2022-09-19 14:00:00,34.41,34.45,34.39,34.4,176902.0,31.9615,31.9987,31.9429,31.9522,176902.0
2022-09-19 14:05:00,34.4,34.45,34.37,34.44,287240.0,31.9522,31.9987,31.9244,31.9894,287240.0
2022-09-19 14:10:00,34.43,34.44,34.39,34.41,187441.0,31.9801,31.9894,31.9429,31.9615,187441.0
2022-09-19 14:15:00,34.4,34.44,34.39,34.43,269603.0,31.9522,31.9894,31.9429,31.9801,269603.0
2022-09-19 14:20:00,34.43,34.44,34.37,34.4,314023.0,31.9801,31.9894,31.9244,31.9522,314023.0
2022-09-19 14:25:00,34.39,34.44,34.38,34.43,185333.0,31.9429,31.9894,31.9337,31.9801,185333.0
2022-09-19 14:30:00,34.43,34.45,34.41,34.43,220100.0,31.9801,31.9987,31.9615,31.9801,220100.0
2022-09-19 14:35:00,34.43,34.46,34.4,34.45,289408.0,31.9801,32.008,31.9522,31.9987,289408.0
2022-09-19 14:40:00,34.45,34.46,34.41,34.41,191824.0,31.9987,32.008,31.9615,31.9615,191824.0
2022-09-19 14:45:00,34.41,34.42,34.39,34.41,236267.0,31.9615,31.9708,31.9429,31.9615,236267.0
2022-09-19 14:50:00,34.4,34.46,34.4,34.44,238776.0,31.9522,32.008,31.9522,31.9894,238776.0
2022-09-19 14:55:00,34.43,34.46,34.43,34.45,259799.0,31.9801,32.008,31.9801,31.9987,259799.0
2022-09-19 15:00:00,34.45,34.54,34.44,34.53,408885.0,31.9987,32.0823,31.9894,32.073,408885.0
2022-09-19 15:05:00,34.53,34.57,34.52,34.55,210807.0,32.073,32.1101,32.0637,32.0916,210807.0
2022-09-19 15:10:00,34.55,34.65,34.54,34.59,639053.0,32.0916,32.1844,32.0823,32.1287,639053.0
2022-09-19 15:15:00,34.6,34.63,34.54,34.56,316006.0,32.138,32.1659,32.0823,32.1008,316006.0
2022-09-19 15:20:00,34.55,34.6,34.53,34.59,221309.0,32.0916,32.138,32.073,32.1287,221309.0
2022-09-19 15:25:00,34.59,34.65,34.58,34.62,226071.0,32.1287,32.1844,32.1194,32.1566,226071.0
2022-09-19 15:30:00,34.62,34.69,34.61,34.66,456155.0,32.1566,32.2216,32.1473,32.1937,456155.0
2022-09-19 15:35:00,34.65,34.71,34.65,34.71,372278.0,32.1844,32.2402,32.1844,32.2402,372278.0
2022-09-19 15:40:00,34.7,34.74,34.67,34.69,398758.0,32.2309,32.268,32.203,32.2216,398758.0
2022-09-19 15:45:00,34.68,34.69,34.63,34.66,606332.0,32.2123,32.2216,32.1659,32.1937,606332.0
2022-09-19 15:50:00,34.65,34.67,34.6,34.67,802012.0,32.1844,32.203,32.138,32.203,802012.0
2022-09-19 15:55:00,34.67,34.7,34.62,34.7,1303666.0,32.203,32.2309,32.1566,32.2309,1303666.0
2022-09-20 09:30:00,34.5,34.78,34.5,34.67,1685417.0,32.0451,32.3052,32.0451,32.203,1685417.0
2022-09-20 09:35:00,34.66,34.73,34.56,34.64,643545.0,32.1937,32.2588,32.1008,32.1752,643545.0
2022-09-20 09:40:00,34.64,34.74,34.59,34.69,954797.0,32.1752,32.268,32.1287,32.2216,954797.0
2022-09-20 09:45:00,34.69,34.72,34.56,34.56,900327.0,32.2216,32.2495,32.1008,32.1008,900327.0
2022-09-20 09:50:00,34.57,34.6,34.54,34.58,636682.0,32.1101,32.138,32.0823,32.1194,636682.0
2022-09-20 09:55:00,34.59,34.66,34.55,34.57,368243.0,32.1287,32.1937,32.0916,32.1101,368243.0
2022-09-20 10:00:00,34.58,34.6,34.51,34.52,491123.0,32.1194,32.138,32.0544,32.0637,491123.0
2022-09-20 10:05:00,34.52,34.62,34.5,34.58,389299.0,32.0637,32.1566,32.0451,32.1194,389299.0
2022-09-20 10:10:00,34.58,34.63,34.51,34.55,350623.0,32.1194,32.1659,32.0544,32.0916,350623.0
2022-09-20 10:15:00,34.56,34.57,34.43,34.46,487759.0,32.1008,32.1101,31.9801,32.008,487759.0
2022-09-20 10:20:00,34.45,34.54,34.42,34.48,528206.0,31.9987,32.0823,31.9708,32.0265,528206.0
2022-09-20 10:25:00,34.49,34.54,34.45,34.51,225285.0,32.0358,32.0823,31.9987,32.0544,225285.0
2022-09-20 10:30:00,34.51,34.52,34.43,34.45,223727.0,32.0544,32.0637,31.9801,31.9987,223727.0
2022-09-20 10:35:00,34.46,34.47,34.37,34.42,453835.0,32.008,32.0173,31.9244,31.9708,453835.0
2022-09-20 10:40:00,34.41,34.52,34.4,34.51,231264.0,31.9615,32.0637,31.9522,32.0544,231264.0
2022-09-20 10:45:00,34.51,34.51,34.4,34.47,312163.0,32.0544,32.0544,31.9522,32.0173,312163.0
2022-09-20 10:50:00,34.47,34.51,34.44,34.45,298975.0,32.0173,32.0544,31.9894,31.9987,298975.0
2022-09-20 10:55:00,34.45,34.49,34.43,34.48,282026.0,31.9987,32.0358,31.9801,32.0265,282026.0
2022-09-20 11:00:00,34.48,34.5,34.3,34.35,322799.0,32.0265,32.0451,31.8593,31.9058,322799.0
2022-09-20 11:05:00,34.36,34.47,34.35,34.46,290269.0,31.9151,32.0173,31.9058,32.008,290269.0
2022-09-20 11:10:00,34.46,34.49,34.44,34.47,153554.0,32.008,32.0358,31.9894,32.0173,153554.0
2022-09-20 11:15:00,34.48,34.49,34.4,34.41,180194.0,32.0265,32.0358,31.9522,31.9615,180194.0
2022-09-20 11:20:00,34.41,34.42,34.36,34.37,208048.0,31.9615,31.9708,31.9151,31.9244,208048.0
2022-09-20 11:25:00,34.37,34.41,34.36,34.4,169407.0,31.9244,31.9615,31.9151,31.9522,169407.0
2022-09-20 11:30:00,34.4,34.44,34.31,34.34,244205.0,31.9522,31.9894,31.8686,31.8965,244205.0
2022-09-20 11:35:00,34.35,34.37,34.32,34.35,109703.0,31.9058,31.9244,31.8779,31.9058,109703.0
2022-09-20 11:40:00,34.35,34.38,34.33,34.36,108547.0,31.9058,31.9337,31.8872,31.9151,108547.0
2022-09-20 11:45:00,34.36,34.41,34.36,34.41,195210.0,31.9151,31.9615,31.9151,31.9615,195210.0
2022-09-20 11:50:00,34.41,34.46,34.36,34.43,396411.0,31.9615,32.008,31.9151,31.9801,396411.0
2022-09-20 11:55:00,34.43,34.48,34.41,34.43,134540.0,31.9801,32.0265,31.9615,31.9801,134540.0
2022-09-20 12:00:00,34.43,34.48,34.42,34.47,131653.0,31.9801,32.0265,31.9708,32.0173,131653.0
2022-09-20 12:05:00,34.46,34.48,34.43,34.44,187044.0,32.008,32.0265,31.9801,31.9894,187044.0
2022-09-20 12:10:00,34.44,34.48,34.41,34.44,132536.0,31.9894,32.0265,31.9615,31.9894,132536.0
2022-09-20 12:15:00,34.43,34.45,34.36,34.37,93581.0,31.9801,31.9987,31.9151,31.9244,93581.0
2022-09-20 12:20:00,34.37,34.38,34.33,34.34,119916.0,31.9244,31.9337,31.8872,31.8965,119916.0
2022-09-20 12:25:00,34.34,34.34,34.27,34.27,165793.0,31.8965,31.8965,31.8315,31.8315,165793.0
2022-09-20 12:30:00,34.28,34.3,34.22,34.25,174038.0,31.8408,31.8593,31.785,31.8129,174038.0
2022-09-20 12:35:00,34.25,34.27,34.23,34.26,155669.0,31.8129,31.8315,31.7943,31.8222,155669.0
2022-09-20 12:40:00,34.26,34.27,34.23,34.24,83362.0,31.8222,31.8315,31.7943,31.8036,83362.0
2022-09-20 12:45:00,34.23,34.25,34.2,34.21,223490.0,31.7943,31.8129,31.7665,31.7758,223490.0
2022-09-20 12:50:00,34.21,34.23,34.19,34.22,140646.0,31.7758,31.7943,31.7572,31.785,140646.0
2022-09-20 12:55:00,34.23,34.24,34.19,34.22,140264.0,31.7943,31.8036,31.7572,31.785,140264.0
2022-09-20 13:00:00,34.22,34.26,34.18,34.2,248835.0,31.785,31.8222,31.7479,31.7665,248835.0
2022-09-20 13:05:00,34.19,34.19,34.13,34.16,204926.0,31.7572,31.7572,31.7014,31.7293,204926.0
2022-09-20 13:10:00,34.16,34.16,34.12,34.15,80780.0,31.7293,31.7293,31.6922,31.72,80780.0
2022-09-20 13:15:00,34.14,34.14,34.08,34.09,249709.0,31.7107,31.7107,31.655,31.6643,249709.0
2022-09-20 13:20:00,34.1,34.14,34.07,34.12,315776.0,31.6736,31.7107,31.6457,31.6922,315776.0
2022-09-20 13:25:00,34.12,34.13,34.02,34.02,212721.0,31.6922,31.7014,31.5993,31.5993,212721.0
2022-09-20 13:30:00,34.02,34.04,33.99,34.02,373188.0,31.5993,31.6178,31.5714,31.5993,373188.0
2022-09-20 13:35:00,34.02,34.04,34.0,34.04,125773.0,31.5993,31.6178,31.5807,31.6178,125773.0
2022-09-20 13:40:00,34.03,34.06,34.01,34.03,251019.0,31.6086,31.6364,31.59,31.6086,251019.0
2022-09-20 13:45:00,34.03,34.06,33.95,33.95,278212.0,31.6086,31.6364,31.5343,31.5343,278212.0
2022-09-20 13:50:00,33.95,33.97,33.89,33.93,252380.0,31.5343,31.5528,31.4785,31.5157,252380.0
2022-09-20 13:55:00,33.92,33.93,33.88,33.9,300922.0,31.5064,31.5157,31.4692,31.4878,300922.0
2022-09-20 14:00:00,33.91,33.99,33.91,33.97,522463.0,31.4971,31.5714,31.4971,31.5528,522463.0
2022-09-20 14:05:00,33.97,34.0,33.95,34.0,238551.0,31.5528,31.5807,31.5343,31.5807,238551.0
2022-09-20 14:10:00,34.0,34.0,33.96,34.0,157907.0,31.5807,31.5807,31.5435,31.5807,157907.0
2022-09-20 14:15:00,34.0,34.01,33.94,34.01,262366.0,31.5807,31.59,31.525,31.59,262366.0
2022-09-20 14:20:00,34.01,34.1,34.0,34.07,417688.0,31.59,31.6736,31.5807,31.6457,417688.0
2022-09-20 14:25:00,34.08,34.08,34.02,34.04,121538.0,31.655,31.655,31.5993,31.6178,121538.0
2022-09-20 14:30:00,34.03,34.04,33.96,33.98,190604.0,31.6086,31.6178,31.5435,31.5621,190604.0
2022-09-20 14:35:00,33.97,34.01,33.95,33.97,185057.0,31.5528,31.59,31.5343,31.5528,185057.0
2022-09-20 14:40:00,33.97,33.98,33.89,33.94,188992.0,31.5528,31.5621,31.4785,31.525,188992.0
2022-09-20 14:45:00,33.94,34.1,33.93,34.07,571813.0,31.525,31.6736,31.5157,31.6457,571813.0
2022-09-20 14:50:00,34.07,34.09,34.0,34.02,180276.0,31.6457,31.6643,31.5807,31.5993,180276.0
2022-09-20 14:55:00,34.01,34.09,33.99,34.05,198527.0,31.59,31.6643,31.5714,31.6271,198527.0
2022-09-20 15:00:00,34.05,34.12,34.03,34.05,256654.0,31.6271,31.6922,31.6086,31.6271,256654.0
2022-09-20 15:05:00,34.05,34.07,34.01,34.02,181788.0,31.6271,31.6457,31.59,31.5993,181788.0
2022-09-20 15:10:00,34.02,34.1,34.01,34.07,163909.0,31.5993,31.6736,31.59,31.6457,163909.0
2022-09-20 15:15:00,34.07,34.12,34.05,34.11,186490.0,31.6457,31.6922,31.6271,31.6829,186490.0
2022-09-20 15:20:00,34.11,34.17,34.09,34.16,329319.0,31.6829,31.7386,31.6643,31.7293,329319.0
2022-09-20 15:25:00,34.15,34.22,34.15,34.19,315381.0,31.72,31.785,31.72,31.7572,315381.0
2022-09-20 15:30:00,34.19,34.2,34.11,34.2,297677.0,31.7572,31.7665,31.6829,31.7665,297677.0
2022-09-20 15:35:00,34.2,34.27,34.18,34.26,401110.0,31.7665,31.8315,31.7479,31.8222,401110.0
2022-09-20 15:40:00,34.25,34.29,34.21,34.27,484554.0,31.8129,31.8501,31.7758,31.8315,484554.0
2022-09-20 15:45:00,34.27,34.32,34.24,34.27,623299.0,31.8315,31.8779,31.8036,31.8315,623299.0
2022-09-20 15:50:00,34.27,34.3,34.2,34.26,624533.0,31.8315,31.8593,31.7665,31.8222,624533.0
2022-09-20 15:55:00,34.26,34.26,34.15,34.19,965377.0,31.8222,31.8222,31.72,31.7572,965377.0
2022-09-21 09:30:00,34.31,34.4,33.94,33.97,1467280.0,31.8686,31.9522,31.525,31.5528,1467280.0
2022-09-21 09:35:00,33.97,34.0,33.88,33.96,771159.0,31.5528,31.5807,31.4692,31.5435,771159.0
2022-09-21 09:40:00,33.95,33.96,33.73,33.75,617086.0,31.5343,31.5435,31.3299,31.3485,617086.0
2022-09-21 09:45:00,33.74,33.86,33.71,33.85,555176.0,31.3392,31.4507,31.3113,31.4414,555176.0
2022-09-21 09:50:00,33.85,33.91,33.83,33.84,642741.0,31.4414,31.4971,31.4228,31.4321,642741.0
2022-09-21 09:55:00,33.85,33.86,33.77,33.78,348534.0,31.4414,31.4507,31.3671,31.3764,348534.0
2022-09-21 10:00:00,33.79,33.84,33.77,33.81,462391.0,31.3856,31.4321,31.3671,31.4042,462391.0
2022-09-21 10:05:00,33.82,33.87,33.77,33.85,623648.0,31.4135,31.4599,31.3671,31.4414,623648.0
2022-09-21 10:10:00,33.85,33.91,33.82,33.9,323705.0,31.4414,31.4971,31.4135,31.4878,323705.0
2022-09-21 10:15:00,33.9,33.92,33.85,33.92,412628.0,31.4878,31.5064,31.4414,31.5064,412628.0
2022-09-21 10:20:00,33.92,33.97,33.89,33.95,406637.0,31.5064,31.5528,31.4785,31.5343,406637.0
2022-09-21 10:25:00,33.96,34.05,33.94,34.04,570505.0,31.5435,31.6271,31.525,31.6178,570505.0
2022-09-21 10:30:00,34.04,34.06,33.97,33.98,594730.0,31.6178,31.6364,31.5528,31.5621,594730.0
2022-09-21 10:35:00,33.98,34.03,33.98,33.99,336168.0,31.5621,31.6086,31.5621,31.5714,336168.0
2022-09-21 10:40:00,33.98,34.01,33.91,33.93,512748.0,31.5621,31.59,31.4971,31.5157,512748.0
2022-09-21 10:45:00,33.94,33.96,33.86,33.9,312647.0,31.525,31.5435,31.4507,31.4878,312647.0
2022-09-21 10:50:00,33.9,33.93,33.88,33.93,268085.0,31.4878,31.5157,31.4692,31.5157,268085.0
2022-09-21 10:55:00,33.93,33.99,33.92,33.98,325722.0,31.5157,31.5714,31.5064,31.5621,325722.0
2022-09-21 11:00:00,33.99,34.05,33.98,34.03,476151.0,31.5714,31.6271,31.5621,31.6086,476151.0
2022-09-21 11:05:00,34.03,34.06,33.97,34.0,269780.0,31.6086,31.6364,31.5528,31.5807,269780.0
2022-09-21 11:10:00,34.01,34.09,34.0,34.09,234971.0,31.59,31.6643,31.5807,31.6643,234971.0
2022-09-21 11:15:00,34.09,34.09,34.0,34.01,291637.0,31.6643,31.6643,31.5807,31.59,291637.0
2022-09-21 11:20:00,34.01,34.06,34.0,34.04,226260.0,31.59,31.6364,31.5807,31.6178,226260.0
2022-09-21 11:25:00,34.04,34.04,33.98,34.01,250393.0,31.6178,31.6178,31.5621,31.59,250393.0
2022-09-21 11:30:00,34.02,34.03,33.97,33.98,362636.0,31.5993,31.6086,31.5528,31.5621,362636.0
2022-09-21 11:35:00,33.98,34.03,33.98,34.01,248642.0,31.5621,31.6086,31.5621,31.59,248642.0
2022-09-21 11:40:00,34.02,34.06,34.0,34.04,321181.0,31.5993,31.6364,31.5807,31.6178,321181.0
2022-09-21 11:45:00,34.05,34.08,33.98,33.99,251072.0,31.6271,31.655,31.5621,31.5714,251072.0
2022-09-21 11:50:00,34.0,34.0,33.92,33.97,319946.0,31.5807,31.5807,31.5064,31.5528,319946.0
2022-09-21 11:55:00,33.96,34.0,33.94,34.0,198478.0,31.5435,31.5807,31.525,31.5807,198478.0
2022-09-21 12:00:00,33.99,34.0,33.93,33.94,189527.0,31.5714,31.5807,31.5157,31.525,189527.0
2022-09-21 12:05:00,33.93,34.02,33.93,34.0,174600.0,31.5157,31.5993,31.5157,31.5807,174600.0
2022-09-21 12:10:00,34.0,34.05,33.98,34.02,217655.0,31.5807,31.6271,31.5621,31.5993,217655.0
2022-09-21 12:15:00,34.02,34.04,34.0,34.02,169655.0,31.5993,31.6178,31.5807,31.5993,169655.0
2022-09-21 12:20:00,34.02,34.03,33.97,34.02,151119.0,31.5993,31.6086,31.5528,31.5993,151119.0
2022-09-21 12:25:00,34.02,34.03,33.98,34.02,121691.0,31.5993,31.6086,31.5621,31.5993,121691.0
2022-09-21 12:30:00,34.02,34.04,34.0,34.04,121855.0,31.5993,31.6178,31.5807,31.6178,121855.0
2022-09-21 12:35:00,34.04,34.04,33.99,33.99,131145.0,31.6178,31.6178,31.5714,31.5714,131145.0
2022-09-21 12:40:00,34.0,34.01,33.96,33.97,124862.0,31.5807,31.59,31.5435,31.5528,124862.0
2022-09-21 12:45:00,33.97,33.98,33.95,33.95,156990.0,31.5528,31.5621,31.5343,31.5343,156990.0
2022-09-21 12:50:00,33.96,33.97,33.91,33.91,129888.0,31.5435,31.5528,31.4971,31.4971,129888.0
2022-09-21 12:55:00,33.91,33.93,33.9,33.93,176942.0,31.4971,31.5157,31.4878,31.5157,176942.0
2022-09-21 13:00:00,33.93,33.96,33.92,33.93,183000.0,31.5157,31.5435,31.5064,31.5157,183000.0
2022-09-21 13:05:00,33.93,33.95,33.92,33.94,144972.0,31.5157,31.5343,31.5064,31.525,144972.0
2022-09-21 13:10:00,33.94,33.97,33.92,33.97,204391.0,31.525,31.5528,31.5064,31.5528,204391.0
2022-09-21 13:15:00,33.97,33.97,33.93,33.95,345169.0,31.5528,31.5528,31.5157,31.5343,345169.0
2022-09-21 13:20:00,33.95,33.96,33.92,33.93,475747.0,31.5343,31.5435,31.5064,31.5157,475747.0
2022-09-21 13:25:00,33.93,33.96,33.9,33.95,450603.0,31.5157,31.5435,31.4878,31.5343,450603.0
2022-09-21 13:30:00,33.95,33.96,33.91,33.93,507150.0,31.5343,31.5435,31.4971,31.5157,507150.0
2022-09-21 13:35:00,33.93,33.94,33.9,33.93,142543.0,31.5157,31.525,31.4878,31.5157,142543.0
2022-09-21 13:40:00,33.94,33.98,33.92,33.95,596606.0,31.525,31.5621,31.5064,31.5343,596606.0
2022-09-21 13:45:00,33.95,34.01,33.94,34.01,475978.0,31.5343,31.59,31.525,31.59,475978.0
2022-09-21 13:50:00,34.01,34.02,33.99,33.99,261132.0,31.59,31.5993,31.5714,31.5714,261132.0
2022-09-21 13:55:00,34.0,34.15,33.99,34.15,969308.0,31.5807,31.72,31.5714,31.72,969308.0
2022-09-21 14:00:00,34.14,34.15,33.62,33.62,1474727.0,31.7107,31.72,31.2277,31.2277,1474727.0
2022-09-21 14:05:00,33.62,33.86,33.57,33.79,913867.0,31.2277,31.4507,31.1813,31.3856,913867.0
2022-09-21 14:10:00,33.79,33.83,33.62,33.65,1444526.0,31.3856,31.4228,31.2277,31.2556,1444526.0
2022-09-21 14:15:00,33.64,33.74,33.56,33.62,717184.0,31.2463,31.3392,31.172,31.2277,717184.0
2022-09-21 14:20:00,33.62,33.74,33.6,33.72,478359.0,31.2277,31.3392,31.2092,31.3206,478359.0
2022-09-21 14:25:00,33.72,33.84,33.69,33.72,784015.0,31.3206,31.4321,31.2928,31.3206,784015.0
2022-09-21 14:30:00,33.71,33.99,33.63,33.94,1231039.0,31.3113,31.5714,31.237,31.525,1231039.0
2022-09-21 14:35:00,33.94,34.04,33.81,33.9,1160190.0,31.525,31.6178,31.4042,31.4878,1160190.0
2022-09-21 14:40:00,33.9,34.25,33.83,34.2,1137766.0,31.4878,31.8129,31.4228,31.7665,1137766.0
2022-09-21 14:45:00,34.22,34.35,33.97,34.07,1019557.0,31.785,31.9058,31.5528,31.6457,1019557.0
2022-09-21 14:50:00,34.08,34.21,33.94,34.18,814722.0,31.655,31.7758,31.525,31.7479,814722.0
2022-09-21 14:55:00,34.19,34.24,34.08,34.17,723644.0,31.7572,31.8036,31.655,31.7386,723644.0
2022-09-21 15:00:00,34.17,34.23,34.06,34.11,511817.0,31.7386,31.7943,31.6364,31.6829,511817.0
2022-09-21 15:05:00,34.1,34.16,33.96,33.97,705102.0,31.6736,31.7293,31.5435,31.5528,705102.0
2022-09-21 15:10:00,33.98,33.98,33.64,33.9,1353336.0,31.5621,31.5621,31.2463,31.4878,1353336.0
2022-09-21 15:15:00,33.9,34.02,33.86,33.93,601530.0,31.4878,31.5993,31.4507,31.5157,601530.0
2022-09-21 15:20:00,33.92,33.92,33.77,33.84,760102.0,31.5064,31.5064,31.3671,31.4321,760102.0
2022-09-21 15:25:00,33.84,33.84,33.6,33.61,566500.0,31.4321,31.4321,31.2092,31.2184,566500.0
2022-09-21 15:30:00,33.61,33.65,33.48,33.62,869754.0,31.2184,31.2556,31.0977,31.2277,869754.0
2022-09-21 15:35:00,33.63,33.63,33.38,33.4,789107.0,31.237,31.237,31.0048,31.0234,789107.0
2022-09-21 15:40:00,33.4,33.44,33.33,33.33,799316.0,31.0234,31.0605,30.9584,30.9584,799316.0
2022-09-21 15:45:00,33.34,33.35,33.27,33.3,1237060.0,30.9677,30.9769,30.9026,30.9305,1237060.0
2022-09-21 15:50:00,33.3,33.41,33.25,33.29,1903240.0,30.9305,31.0327,30.8841,30.9212,1903240.0
2022-09-21 15:55:00,33.29,33.29,33.12,33.14,2376684.0,30.9212,30.9212,30.7633,30.7819,2376684.0
2022-09-22 09:30:00,33.31,33.42,33.08,33.15,1109326.0,30.9398,31.042,30.7262,30.7912,1109326.0
2022-09-22 09:35:00,33.14,33.2,32.91,32.95,810361.0,30.7819,30.8376,30.5683,30.6054,810361.0
2022-09-22 09:40:00,32.95,33.03,32.8,33.0,1431615.0,30.6054,30.6797,30.4661,30.6519,1431615.0
2022-09-22 09:45:00,33.0,33.06,32.85,32.89,559760.0,30.6519,30.7076,30.5125,30.5497,559760.0
2022-09-22 09:50:00,32.89,32.93,32.8,32.91,764612.0,30.5497,30.5868,30.4661,30.5683,764612.0
2022-09-22 09:55:00,32.9,32.97,32.77,32.81,610843.0,30.559,30.624,30.4382,30.4754,610843.0
2022-09-22 10:00:00,32.82,32.9,32.77,32.86,779678.0,30.4847,30.559,30.4382,30.5218,779678.0
2022-09-22 10:05:00,32.86,32.95,32.81,32.84,310956.0,30.5218,30.6054,30.4754,30.5032,310956.0
2022-09-22 10:10:00,32.83,33.0,32.79,32.98,596287.0,30.4939,30.6519,30.4568,30.6333,596287.0
2022-09-22 10:15:00,32.99,33.06,32.82,32.83,623547.0,30.6426,30.7076,30.4847,30.4939,623547.0
2022-09-22 10:20:00,32.82,32.85,32.67,32.73,770535.0,30.4847,30.5125,30.3453,30.4011,770535.0
2022-09-22 10:25:00,32.73,32.85,32.69,32.83,441391.0,30.4011,30.5125,30.3639,30.4939,441391.0
2022-09-22 10:30:00,32.84,32.9,32.74,32.76,375006.0,30.5032,30.559,30.4104,30.4289,375006.0
2022-09-22 10:35:00,32.76,32.79,32.71,32.73,479136.0,30.4289,30.4568,30.3825,30.4011,479136.0
2022-09-22 10:40:00,32.73,32.74,32.6,32.61,626259.0,30.4011,30.4104,30.2803,30.2896,626259.0
2022-09-22 10:45:00,32.61,32.67,32.6,32.63,578826.0,30.2896,30.3453,30.2803,30.3082,578826.0
2022-09-22 10:50:00,32.63,32.66,32.58,32.59,611699.0,30.3082,30.336,30.2617,30.271,611699.0
2022-09-22 10:55:00,32.58,32.65,32.54,32.55,407163.0,30.2617,30.3268,30.2246,30.2339,407163.0
2022-09-22 11:00:00,32.55,32.56,32.43,32.49,630637.0,30.2339,30.2432,30.1224,30.1781,630637.0
2022-09-22 11:05:00,32.49,32.6,32.48,32.58,726401.0,30.1781,30.2803,30.1689,30.2617,726401.0
2022-09-22 11:10:00,32.58,32.58,32.42,32.43,428213.0,30.2617,30.2617,30.1131,30.1224,428213.0
2022-09-22 11:15:00,32.42,32.5,32.39,32.44,806248.0,30.1131,30.1874,30.0853,30.1317,806248.0
2022-09-22 11:20:00,32.44,32.5,32.41,32.46,314398.0,30.1317,30.1874,30.1038,30.1503,314398.0
2022-09-22 11:25:00,32.47,32.57,32.46,32.55,879894.0,30.1596,30.2524,30.1503,30.2339,879894.0
2022-09-22 11:30:00,32.55,32.64,32.54,32.57,445158.0,30.2339,30.3175,30.2246,30.2524,445158.0
2022-09-22 11:35:00,32.57,32.61,32.55,32.58,239490.0,30.2524,30.2896,30.2339,30.2617,239490.0
2022-09-22 11:40:00,32.58,32.58,32.47,32.5,244840.0,30.2617,30.2617,30.1596,30.1874,244840.0
2022-09-22 11:45:00,32.49,32.6,32.46,32.56,330080.0,30.1781,30.2803,30.1503,30.2432,330080.0
2022-09-22 11:50:00,32.55,32.57,32.5,32.52,294667.0,30.2339,30.2524,30.1874,30.206,294667.0
2022-09-22 11:55:00,32.52,32.52,32.42,32.45,199382.0,30.206,30.206,30.1131,30.141,199382.0
2022-09-22 12:00:00,32.45,32.53,32.43,32.49,178867.0,30.141,30.2153,30.1224,30.1781,178867.0
2022-09-22 12:05:00,32.49,32.5,32.44,32.48,209726.0,30.1781,30.1874,30.1317,30.1689,209726.0
2022-09-22 12:10:00,32.47,32.49,32.41,32.44,283133.0,30.1596,30.1781,30.1038,30.1317,283133.0
2022-09-22 12:15:00,32.44,32.48,32.4,32.46,319998.0,30.1317,30.1689,30.0945,30.1503,319998.0
2022-09-22 12:20:00,32.47,32.58,32.44,32.58,370784.0,30.1596,30.2617,30.1317,30.2617,370784.0
2022-09-22 12:25:00,32.58,32.59,32.49,32.5,279601.0,30.2617,30.271,30.1781,30.1874,279601.0
2022-09-22 12:30:00,32.5,32.5,32.43,32.44,224828.0,30.1874,30.1874,30.1224,30.1317,224828.0
2022-09-22 12:35:00,32.44,32.51,32.43,32.49,185187.0,30.1317,30.1967,30.1224,30.1781,185187.0
2022-09-22 12:40:00,32.49,32.55,32.48,32.52,383170.0,30.1781,30.2339,30.1689,30.206,383170.0
2022-09-22 12:45:00,32.52,32.58,32.49,32.51,280977.0,30.206,30.2617,30.1781,30.1967,280977.0
2022-09-22 12:50:00,32.51,32.57,32.49,32.52,372506.0,30.1967,30.2524,30.1781,30.206,372506.0
2022-09-22 12:55:00,32.52,32.59,32.5,32.54,168593.0,30.206,30.271,30.1874,30.2246,168593.0
2022-09-22 13:00:00,32.53,32.58,32.52,32.54,183672.0,30.2153,30.2617,30.206,30.2246,183672.0
2022-09-22 13:05:00,32.54,32.57,32.49,32.5,188734.0,30.2246,30.2524,30.1781,30.1874,188734.0
2022-09-22 13:10:00,32.5,32.52,32.45,32.45,238166.0,30.1874,30.206,30.141,30.141,238166.0
2022-09-22 13:15:00,32.45,32.46,32.42,32.45,210952.0,30.141,30.1503,30.1131,30.141,210952.0
2022-09-22 13:20:00,32.45,32.48,32.42,32.45,122235.0,30.141,30.1689,30.1131,30.141,122235.0
2022-09-22 13:25:00,32.45,32.55,32.44,32.54,185511.0,30.141,30.2339,30.1317,30.2246,185511.0
2022-09-22 13:30:00,32.54,32.59,32.52,32.58,257402.0,30.2246,30.271,30.206,30.2617,257402.0
2022-09-22 13:35:00,32.58,32.61,32.56,32.56,342582.0,30.2617,30.2896,30.2432,30.2432,342582.0
2022-09-22 13:40:00,32.56,32.59,32.5,32.51,216387.0,30.2432,30.271,30.1874,30.1967,216387.0
2022-09-22 13:45:00,32.51,32.57,32.48,32.55,296839.0,30.1967,30.2524,30.1689,30.2339,296839.0
2022-09-22 13:50:00,32.55,32.6,32.55,32.58,226735.0,30.2339,30.2803,30.2339,30.2617,226735.0
2022-09-22 13:55:00,32.58,32.58,32.53,32.54,282810.0,30.2617,30.2617,30.2153,30.2246,282810.0
2022-09-22 14:00:00,32.54,32.56,32.48,32.49,244015.0,30.2246,30.2432,30.1689,30.1781,244015.0
2022-09-22 14:05:00,32.48,32.52,32.44,32.45,265869.0,30.1689,30.206,30.1317,30.141,265869.0
2022-09-22 14:10:00,32.45,32.46,32.4,32.42,305592.0,30.141,30.1503,30.0945,30.1131,305592.0
2022-09-22 14:15:00,32.42,32.46,32.4,32.42,200650.0,30.1131,30.1503,30.0945,30.1131,200650.0
2022-09-22 14:20:00,32.43,32.44,32.39,32.41,464690.0,30.1224,30.1317,30.0853,30.1038,464690.0
2022-09-22 14:25:00,32.41,32.46,32.4,32.44,448159.0,30.1038,30.1503,30.0945,30.1317,448159.0
2022-09-22 14:30:00,32.44,32.49,32.42,32.48,423643.0,30.1317,30.1781,30.1131,30.1689,423643.0
2022-09-22 14:35:00,32.48,32.55,32.45,32.55,411955.0,30.1689,30.2339,30.141,30.2339,411955.0
2022-09-22 14:40:00,32.54,32.56,32.5,32.54,156069.0,30.2246,30.2432,30.1874,30.2246,156069.0
2022-09-22 14:45:00,32.54,32.54,32.48,32.52,654795.0,30.2246,30.2246,30.1689,30.206,654795.0
2022-09-22 14:50:00,32.53,32.65,32.52,32.61,462078.0,30.2153,30.3268,30.206,30.2896,462078.0
2022-09-22 14:55:00,32.62,32.65,32.59,32.62,267854.0,30.2989,30.3268,30.271,30.2989,267854.0
2022-09-22 15:00:00,32.62,32.68,32.59,32.64,561807.0,30.2989,30.3546,30.271,30.3175,561807.0
2022-09-22 15:05:00,32.64,32.66,32.6,32.63,270313.0,30.3175,30.336,30.2803,30.3082,270313.0
2022-09-22 15:10:00,32.63,32.71,32.62,32.68,500078.0,30.3082,30.3825,30.2989,30.3546,500078.0
2022-09-22 15:15:00,32.68,32.69,32.62,32.65,640507.0,30.3546,30.3639,30.2989,30.3268,640507.0
2022-09-22 15:20:00,32.65,32.67,32.57,32.58,705915.0,30.3268,30.3453,30.2524,30.2617,705915.0
2022-09-22 15:25:00,32.58,32.63,32.54,32.63,636511.0,30.2617,30.3082,30.2246,30.3082,636511.0
2022-09-22 15:30:00,32.63,32.65,32.59,32.64,654704.0,30.3082,30.3268,30.271,30.3175,654704.0
2022-09-22 15:35:00,32.64,32.67,32.61,32.62,570827.0,30.3175,30.3453,30.2896,30.2989,570827.0
2022-09-22 15:40:00,32.62,32.67,32.6,32.63,682195.0,30.2989,30.3453,30.2803,30.3082,682195.0
2022-09-22 15:45:00,32.63,32.79,32.62,32.79,1118358.0,30.3082,30.4568,30.2989,30.4568,1118358.0
2022-09-22 15:50:00,32.8,32.81,32.63,32.65,1398744.0,30.4661,30.4754,30.3082,30.3268,1398744.0
2022-09-22 15:55:00,32.65,32.66,32.45,32.47,2676551.0,30.3268,30.336,30.141,30.1596,2676551.0
2022-09-23 09:30:00,31.93,32.09,31.87,31.9,1588996.0,29.658,29.8066,29.6023,29.6301,1588996.0
2022-09-23 09:35:00,31.9,31.91,31.81,31.88,603456.0,29.6301,29.6394,29.5465,29.6115,603456.0
2022-09-23 09:40:00,31.88,31.96,31.85,31.93,863018.0,29.6115,29.6859,29.5837,29.658,863018.0
2022-09-23 09:45:00,31.92,32.08,31.84,31.93,1026592.0,29.6487,29.7973,29.5744,29.658,1026592.0
2022-09-23 09:50:00,31.93,31.93,31.76,31.79,789200.0,29.658,29.658,29.5001,29.528,789200.0
2022-09-23 09:55:00,31.79,31.8,31.63,31.64,742085.0,29.528,29.5372,29.3793,29.3886,742085.0
2022-09-23 10:00:00,31.65,31.69,31.57,31.64,605737.0,29.3979,29.4351,29.3236,29.3886,605737.0
2022-09-23 10:05:00,31.64,31.68,31.6,31.65,514094.0,29.3886,29.4258,29.3515,29.3979,514094.0
2022-09-23 10:10:00,31.65,31.72,31.62,31.63,464943.0,29.3979,29.4629,29.37,29.3793,464943.0
2022-09-23 10:15:00,31.63,31.64,31.56,31.58,394921.0,29.3793,29.3886,29.3143,29.3329,394921.0
2022-09-23 10:20:00,31.59,31.61,31.5,31.51,479361.0,29.3422,29.3608,29.2586,29.2679,479361.0
2022-09-23 10:25:00,31.51,31.61,31.47,31.61,508211.0,29.2679,29.3608,29.2307,29.3608,508211.0
2022-09-23 10:30:00,31.61,31.62,31.46,31.46,404526.0,29.3608,29.37,29.2214,29.2214,404526.0
2022-09-23 10:35:00,31.46,31.49,31.4,31.44,368453.0,29.2214,29.2493,29.1657,29.2029,368453.0
2022-09-23 10:40:00,31.44,31.51,31.43,31.46,480718.0,29.2029,29.2679,29.1936,29.2214,480718.0
2022-09-23 10:45:00,31.46,31.54,31.46,31.51,480111.0,29.2214,29.2957,29.2214,29.2679,480111.0
2022-09-23 10:50:00,31.51,31.6,31.49,31.58,441573.0,29.2679,29.3515,29.2493,29.3329,441573.0
2022-09-23 10:55:00,31.58,31.62,31.53,31.56,450026.0,29.3329,29.37,29.2865,29.3143,450026.0
2022-09-23 11:00:00,31.55,31.58,31.5,31.57,426026.0,29.305,29.3329,29.2586,29.3236,426026.0
2022-09-23 11:05:00,31.57,31.62,31.53,31.59,362855.0,29.3236,29.37,29.2865,29.3422,362855.0
2022-09-23 11:10:00,31.58,31.59,31.5,31.51,307066.0,29.3329,29.3422,29.2586,29.2679,307066.0
2022-09-23 11:15:00,31.52,31.56,31.51,31.56,384753.0,29.2772,29.3143,29.2679,29.3143,384753.0
2022-09-23 11:20:00,31.56,31.62,31.51,31.58,411309.0,29.3143,29.37,29.2679,29.3329,411309.0
2022-09-23 11:25:00,31.59,31.59,31.5,31.53,298511.0,29.3422,29.3422,29.2586,29.2865,298511.0
2022-09-23 11:30:00,31.53,31.56,31.5,31.52,300232.0,29.2865,29.3143,29.2586,29.2772,300232.0
2022-09-23 11:35:00,31.52,31.54,31.42,31.45,416079.0,29.2772,29.2957,29.1843,29.2121,416079.0
2022-09-23 11:40:00,31.46,31.48,31.42,31.44,1167748.0,29.2214,29.24,29.1843,29.2029,1167748.0
2022-09-23 11:45:00,31.44,31.44,31.32,31.35,943584.0,29.2029,29.2029,29.0914,29.1193,943584.0
2022-09-23 11:50:00,31.35,31.41,31.33,31.38,380956.0,29.1193,29.175,29.1007,29.1471,380956.0
2022-09-23 11:55:00,31.37,31.42,31.36,31.4,278801.0,29.1378,29.1843,29.1285,29.1657,278801.0
2022-09-23 12:00:00,31.39,31.4,31.32,31.35,358719.0,29.1564,29.1657,29.0914,29.1193,358719.0
2022-09-23 12:05:00,31.35,31.39,31.31,31.35,430135.0,29.1193,29.1564,29.0821,29.1193,430135.0
2022-09-23 12:10:00,31.35,31.35,31.3,31.31,531043.0,29.1193,29.1193,29.0728,29.0821,531043.0
2022-09-23 12:15:00,31.31,31.4,31.29,31.37,495744.0,29.0821,29.1657,29.0635,29.1378,495744.0
2022-09-23 12:20:00,31.38,31.4,31.32,31.36,468285.0,29.1471,29.1657,29.0914,29.1285,468285.0
2022-09-23 12:25:00,31.36,31.38,31.26,31.28,489698.0,29.1285,29.1471,29.0357,29.0542,489698.0
2022-09-23 12:30:00,31.28,31.3,31.22,31.24,313828.0,29.0542,29.0728,28.9985,29.0171,313828.0
2022-09-23 12:35:00,31.23,31.28,31.22,31.27,827240.0,29.0078,29.0542,28.9985,29.045,827240.0
2022-09-23 12:40:00,31.27,31.28,31.21,31.23,445086.0,29.045,29.0542,28.9892,29.0078,445086.0
2022-09-23 12:45:00,31.22,31.36,31.21,31.34,489462.0,28.9985,29.1285,28.9892,29.11,489462.0
2022-09-23 12:50:00,31.35,31.48,31.33,31.47,332026.0,29.1193,29.24,29.1007,29.2307,332026.0
2022-09-23 12:55:00,31.48,31.49,31.38,31.46,729705.0,29.24,29.2493,29.1471,29.2214,729705.0
2022-09-23 13:00:00,31.47,31.51,31.42,31.45,553281.0,29.2307,29.2679,29.1843,29.2121,553281.0
2022-09-23 13:05:00,31.45,31.47,31.38,31.4,640592.0,29.2121,29.2307,29.1471,29.1657,640592.0
2022-09-23 13:10:00,31.4,31.43,31.38,31.4,282340.0,29.1657,29.1936,29.1471,29.1657,282340.0
2022-09-23 13:15:00,31.39,31.47,31.39,31.46,243565.0,29.1564,29.2307,29.1564,29.2214,243565.0
2022-09-23 13:20:00,31.46,31.47,31.38,31.41,241888.0,29.2214,29.2307,29.1471,29.175,241888.0
2022-09-23 13:25:00,31.4,31.4,31.32,31.33,228139.0,29.1657,29.1657,29.0914,29.1007,228139.0
2022-09-23 13:30:00,31.33,31.4,31.33,31.39,710443.0,29.1007,29.1657,29.1007,29.1564,710443.0
2022-09-23 13:35:00,31.39,31.42,31.36,31.37,253610.0,29.1564,29.1843,29.1285,29.1378,253610.0
2022-09-23 13:40:00,31.37,31.37,31.31,31.34,397262.0,29.1378,29.1378,29.0821,29.11,397262.0
2022-09-23 13:45:00,31.34,31.37,31.31,31.35,275230.0,29.11,29.1378,29.0821,29.1193,275230.0
2022-09-23 13:50:00,31.36,31.38,31.33,31.37,181750.0,29.1285,29.1471,29.1007,29.1378,181750.0
2022-09-23 13:55:00,31.37,31.42,31.34,31.38,278292.0,29.1378,29.1843,29.11,29.1471,278292.0
2022-09-23 14:00:00,31.38,31.41,31.33,31.39,547517.0,29.1471,29.175,29.1007,29.1564,547517.0
2022-09-23 14:05:00,31.38,31.48,31.36,31.38,376282.0,29.1471,29.24,29.1285,29.1471,376282.0
2022-09-23 14:10:00,31.38,31.4,31.27,31.31,608296.0,29.1471,29.1657,29.045,29.0821,608296.0
2022-09-23 14:15:00,31.3,31.31,31.25,31.29,505129.0,29.0728,29.0821,29.0264,29.0635,505129.0
2022-09-23 14:20:00,31.29,31.38,31.26,31.35,409183.0,29.0635,29.1471,29.0357,29.1193,409183.0
2022-09-23 14:25:00,31.35,31.4,31.34,31.38,490857.0,29.1193,29.1657,29.11,29.1471,490857.0
2022-09-23 14:30:00,31.38,31.38,31.3,31.37,624281.0,29.1471,29.1471,29.0728,29.1378,624281.0
2022-09-23 14:35:00,31.37,31.38,31.3,31.33,231570.0,29.1378,29.1471,29.0728,29.1007,231570.0
2022-09-23 14:40:00,31.32,31.36,31.28,31.35,366901.0,29.0914,29.1285,29.0542,29.1193,366901.0
2022-09-23 14:45:00,31.35,31.38,31.32,31.36,285503.0,29.1193,29.1471,29.0914,29.1285,285503.0
2022-09-23 14:50:00,31.35,31.37,31.3,31.31,285074.0,29.1193,29.1378,29.0728,29.0821,285074.0
2022-09-23 14:55:00,31.31,31.31,31.23,31.25,755229.0,29.0821,29.0821,29.0078,29.0264,755229.0
2022-09-23 15:00:00,31.25,31.46,31.24,31.43,532299.0,29.0264,29.2214,29.0171,29.1936,532299.0
2022-09-23 15:05:00,31.43,31.54,31.4,31.5,591625.0,29.1936,29.2957,29.1657,29.2586,591625.0
2022-09-23 15:10:00,31.5,31.52,31.42,31.44,378079.0,29.2586,29.2772,29.1843,29.2029,378079.0
2022-09-23 15:15:00,31.44,31.51,31.43,31.46,563939.0,29.2029,29.2679,29.1936,29.2214,563939.0
2022-09-23 15:20:00,31.45,31.5,31.41,31.45,663974.0,29.2121,29.2586,29.175,29.2121,663974.0
2022-09-23 15:25:00,31.45,31.52,31.41,31.51,489053.0,29.2121,29.2772,29.175,29.2679,489053.0
2022-09-23 15:30:00,31.5,31.59,31.5,31.53,924681.0,29.2586,29.3422,29.2586,29.2865,924681.0
2022-09-23 15:35:00,31.52,31.58,31.46,31.57,771863.0,29.2772,29.3329,29.2214,29.3236,771863.0
2022-09-23 15:40:00,31.58,31.7,31.52,31.7,879398.0,29.3329,29.4444,29.2772,29.4444,879398.0
2022-09-23 15:45:00,31.69,31.7,31.64,31.67,838936.0,29.4351,29.4444,29.3886,29.4165,838936.0
2022-09-23 15:50:00,31.67,31.74,31.6,31.73,1328435.0,29.4165,29.4815,29.3515,29.4722,1328435.0
2022-09-23 15:55:00,31.72,31.79,31.66,31.75,2591923.0,29.4629,29.528,29.4072,29.4908,2591923.0
2022-09-26 09:30:00,31.32,31.8,31.32,31.8,1287141.0,29.0914,29.5372,29.0914,29.5372,1287141.0
2022-09-26 09:35:00,31.8,31.82,31.62,31.65,386589.0,29.5372,29.5558,29.37,29.3979,386589.0
2022-09-26 09:40:00,31.64,31.73,31.41,31.45,474254.0,29.3886,29.4722,29.175,29.2121,474254.0
2022-09-26 09:45:00,31.45,31.62,31.43,31.56,363388.0,29.2121,29.37,29.1936,29.3143,363388.0
2022-09-26 09:50:00,31.56,31.62,31.5,31.51,287100.0,29.3143,29.37,29.2586,29.2679,287100.0
2022-09-26 09:55:00,31.5,31.57,31.36,31.41,466072.0,29.2586,29.3236,29.1285,29.175,466072.0
2022-09-26 10:00:00,31.41,31.46,31.2,31.3,694887.0,29.175,29.2214,28.9799,29.0728,694887.0
2022-09-26 10:05:00,31.3,31.33,31.19,31.19,449120.0,29.0728,29.1007,28.9706,28.9706,449120.0
2022-09-26 10:10:00,31.19,31.43,31.1,31.42,489835.0,28.9706,29.1936,28.887,29.1843,489835.0
2022-09-26 10:15:00,31.43,31.57,31.42,31.51,530206.0,29.1936,29.3236,29.1843,29.2679,530206.0
2022-09-26 10:20:00,31.51,31.56,31.46,31.53,299575.0,29.2679,29.3143,29.2214,29.2865,299575.0
2022-09-26 10:25:00,31.53,31.57,31.45,31.49,192258.0,29.2865,29.3236,29.2121,29.2493,192258.0
2022-09-26 10:30:00,31.49,31.49,31.31,31.35,324712.0,29.2493,29.2493,29.0821,29.1193,324712.0
2022-09-26 10:35:00,31.35,31.44,31.34,31.41,240348.0,29.1193,29.2029,29.11,29.175,240348.0
2022-09-26 10:40:00,31.41,31.43,31.31,31.4,257094.0,29.175,29.1936,29.0821,29.1657,257094.0
2022-09-26 10:45:00,31.4,31.42,31.28,31.35,340279.0,29.1657,29.1843,29.0542,29.1193,340279.0
2022-09-26 10:50:00,31.35,31.37,31.26,31.32,279394.0,29.1193,29.1378,29.0357,29.0914,279394.0
2022-09-26 10:55:00,31.32,31.38,31.26,31.36,261490.0,29.0914,29.1471,29.0357,29.1285,261490.0
2022-09-26 11:00:00,31.35,31.38,31.28,31.33,275388.0,29.1193,29.1471,29.0542,29.1007,275388.0
2022-09-26 11:05:00,31.32,31.32,31.18,31.19,307838.0,29.0914,29.0914,28.9614,28.9706,307838.0
2022-09-26 11:10:00,31.2,31.24,31.16,31.24,221223.0,28.9799,29.0171,28.9428,29.0171,221223.0
2022-09-26 11:15:00,31.24,31.24,31.13,31.14,294458.0,29.0171,29.0171,28.9149,28.9242,294458.0
2022-09-26 11:20:00,31.13,31.18,31.1,31.15,316159.0,28.9149,28.9614,28.887,28.9335,316159.0
2022-09-26 11:25:00,31.14,31.15,31.06,31.06,194089.0,28.9242,28.9335,28.8499,28.8499,194089.0
2022-09-26 11:30:00,31.07,31.13,31.06,31.08,464441.0,28.8592,28.9149,28.8499,28.8685,464441.0
2022-09-26 11:35:00,31.08,31.15,31.04,31.06,253170.0,28.8685,28.9335,28.8313,28.8499,253170.0
2022-09-26 11:40:00,31.06,31.16,31.02,31.02,442171.0,28.8499,28.9428,28.8127,28.8127,442171.0
2022-09-26 11:45:00,31.03,31.11,31.0,31.09,364953.0,28.822,28.8963,28.7942,28.8778,364953.0
2022-09-26 11:50:00,31.1,31.1,31.03,31.1,293101.0,28.887,28.887,28.822,28.887,293101.0
2022-09-26 11:55:00,31.1,31.17,31.09,31.12,235355.0,28.887,28.9521,28.8778,28.9056,235355.0
2022-09-26 12:00:00,31.12,31.13,31.06,31.08,114572.0,28.9056,28.9149,28.8499,28.8685,114572.0
2022-09-26 12:05:00,31.08,31.11,31.02,31.06,339278.0,28.8685,28.8963,28.8127,28.8499,339278.0
2022-09-26 12:10:00,31.07,31.12,31.05,31.11,283746.0,28.8592,28.9056,28.8406,28.8963,283746.0
2022-09-26 12:15:00,31.1,31.15,31.07,31.12,242092.0,28.887,28.9335,28.8592,28.9056,242092.0
2022-09-26 12:20:00,31.12,31.12,31.01,31.01,294032.0,28.9056,28.9056,28.8035,28.8035,294032.0
2022-09-26 12:25:00,31.01,31.04,30.98,31.0,396512.0,28.8035,28.8313,28.7756,28.7942,396512.0
2022-09-26 12:30:00,31.0,31.02,30.91,30.92,247764.0,28.7942,28.8127,28.7106,28.7199,247764.0
2022-09-26 12:35:00,30.92,30.98,30.89,30.92,221734.0,28.7199,28.7756,28.692,28.7199,221734.0
2022-09-26 12:40:00,30.91,30.94,30.89,30.91,202633.0,28.7106,28.7384,28.692,28.7106,202633.0
2022-09-26 12:45:00,30.91,31.01,30.9,30.98,303978.0,28.7106,28.8035,28.7013,28.7756,303978.0
2022-09-26 12:50:00,30.98,31.02,30.97,31.01,203555.0,28.7756,28.8127,28.7663,28.8035,203555.0
2022-09-26 12:55:00,31.02,31.09,31.01,31.03,305794.0,28.8127,28.8778,28.8035,28.822,305794.0
2022-09-26 13:00:00,31.03,31.03,30.91,30.93,232576.0,28.822,28.822,28.7106,28.7291,232576.0
2022-09-26 13:05:00,30.93,30.93,30.86,30.88,298204.0,28.7291,28.7291,28.6641,28.6827,298204.0
2022-09-26 13:10:00,30.89,30.9,30.78,30.79,352061.0,28.692,28.7013,28.5898,28.5991,352061.0
2022-09-26 13:15:00,30.79,30.83,30.78,30.79,345298.0,28.5991,28.6363,28.5898,28.5991,345298.0
2022-09-26 13:20:00,30.79,30.81,30.72,30.73,244505.0,28.5991,28.6177,28.5341,28.5434,244505.0
2022-09-26 13:25:00,30.73,30.77,30.68,30.75,397255.0,28.5434,28.5805,28.4969,28.562,397255.0
2022-09-26 13:30:00,30.75,30.86,30.74,30.8,657096.0,28.562,28.6641,28.5527,28.6084,657096.0
2022-09-26 13:35:00,30.8,30.87,30.79,30.84,289526.0,28.6084,28.6734,28.5991,28.6455,289526.0
2022-09-26 13:40:00,30.85,30.86,30.78,30.8,240002.0,28.6548,28.6641,28.5898,28.6084,240002.0
2022-09-26 13:45:00,30.8,30.89,30.8,30.83,447219.0,28.6084,28.692,28.6084,28.6363,447219.0
2022-09-26 13:50:00,30.83,30.91,30.82,30.89,363445.0,28.6363,28.7106,28.627,28.692,363445.0
2022-09-26 13:55:00,30.88,30.88,30.76,30.77,232526.0,28.6827,28.6827,28.5712,28.5805,232526.0
2022-09-26 14:00:00,30.76,30.93,30.75,30.93,274768.0,28.5712,28.7291,28.562,28.7291,274768.0
2022-09-26 14:05:00,30.92,30.97,30.89,30.96,289813.0,28.7199,28.7663,28.692,28.757,289813.0
2022-09-26 14:10:00,30.96,30.99,30.93,30.94,305529.0,28.757,28.7849,28.7291,28.7384,305529.0
2022-09-26 14:15:00,30.94,30.97,30.9,30.94,200041.0,28.7384,28.7663,28.7013,28.7384,200041.0
2022-09-26 14:20:00,30.93,30.98,30.91,30.94,331829.0,28.7291,28.7756,28.7106,28.7384,331829.0
2022-09-26 14:25:00,30.94,30.95,30.83,30.83,279045.0,28.7384,28.7477,28.6363,28.6363,279045.0
2022-09-26 14:30:00,30.83,30.93,30.82,30.9,233835.0,28.6363,28.7291,28.627,28.7013,233835.0
2022-09-26 14:35:00,30.9,30.93,30.87,30.92,240433.0,28.7013,28.7291,28.6734,28.7199,240433.0
2022-09-26 14:40:00,30.92,30.98,30.91,30.97,294405.0,28.7199,28.7756,28.7106,28.7663,294405.0
2022-09-26 14:45:00,30.98,31.14,30.96,31.13,458147.0,28.7756,28.9242,28.757,28.9149,458147.0
2022-09-26 14:50:00,31.13,31.16,31.07,31.15,488267.0,28.9149,28.9428,28.8592,28.9335,488267.0
2022-09-26 14:55:00,31.15,31.16,31.1,31.12,308138.0,28.9335,28.9428,28.887,28.9056,308138.0
2022-09-26 15:00:00,31.11,31.17,31.09,31.12,435568.0,28.8963,28.9521,28.8778,28.9056,435568.0
2022-09-26 15:05:00,31.12,31.16,31.05,31.16,277851.0,28.9056,28.9428,28.8406,28.9428,277851.0
2022-09-26 15:10:00,31.15,31.16,31.1,31.13,347533.0,28.9335,28.9428,28.887,28.9149,347533.0
2022-09-26 15:15:00,31.12,31.16,31.03,31.11,507546.0,28.9056,28.9428,28.822,28.8963,507546.0
2022-09-26 15:20:00,31.12,31.14,31.02,31.05,267980.0,28.9056,28.9242,28.8127,28.8406,267980.0
2022-09-26 15:25:00,31.05,31.08,31.01,31.04,209786.0,28.8406,28.8685,28.8035,28.8313,209786.0
2022-09-26 15:30:00,31.04,31.06,30.97,31.02,597939.0,28.8313,28.8499,28.7663,28.8127,597939.0
2022-09-26 15:35:00,31.02,31.08,30.98,31.0,519665.0,28.8127,28.8685,28.7756,28.7942,519665.0
2022-09-26 15:40:00,31.01,31.09,30.99,31.09,685227.0,28.8035,28.8778,28.7849,28.8778,685227.0
2022-09-26 15:45:00,31.08,31.17,31.06,31.17,638580.0,28.8685,28.9521,28.8499,28.9521,638580.0
2022-09-26 15:50:00,31.17,31.25,31.09,31.19,1331351.0,28.9521,29.0264,28.8778,28.9706,1331351.0
2022-09-26 15:55:00,31.19,31.19,31.02,31.05,1843759.0,28.9706,28.9706,28.8127,28.8406,1843759.0
2022-09-27 09:30:00,31.27,31.35,31.06,31.32,1480830.0,29.045,29.1193,28.8499,29.0914,1480830.0
2022-09-27 09:35:00,31.33,31.34,31.21,31.33,389562.0,29.1007,29.11,28.9892,29.1007,389562.0
2022-09-27 09:40:00,31.34,31.37,31.18,31.2,655905.0,29.11,29.1378,28.9614,28.9799,655905.0
2022-09-27 09:45:00,31.21,31.21,31.04,31.04,598830.0,28.9892,28.9892,28.8313,28.8313,598830.0
2022-09-27 09:50:00,31.05,31.18,31.02,31.16,464339.0,28.8406,28.9614,28.8127,28.9428,464339.0
2022-09-27 09:55:00,31.17,31.17,31.07,31.08,558869.0,28.9521,28.9521,28.8592,28.8685,558869.0
2022-09-27 10:00:00,31.09,31.12,30.98,31.01,744695.0,28.8778,28.9056,28.7756,28.8035,744695.0
2022-09-27 10:05:00,31.01,31.08,30.85,30.9,657631.0,28.8035,28.8685,28.6548,28.7013,657631.0
2022-09-27 10:10:00,30.9,31.03,30.88,31.02,493168.0,28.7013,28.822,28.6827,28.8127,493168.0
2022-09-27 10:15:00,31.02,31.05,30.96,31.0,425047.0,28.8127,28.8406,28.757,28.7942,425047.0
2022-09-27 10:20:00,31.0,31.1,30.98,31.05,488412.0,28.7942,28.887,28.7756,28.8406,488412.0
2022-09-27 10:25:00,31.06,31.12,30.95,30.96,462417.0,28.8499,28.9056,28.7477,28.757,462417.0
2022-09-27 10:30:00,30.96,31.1,30.96,31.05,365759.0,28.757,28.887,28.757,28.8406,365759.0
2022-09-27 10:35:00,31.05,31.11,31.0,31.02,505232.0,28.8406,28.8963,28.7942,28.8127,505232.0
2022-09-27 10:40:00,31.02,31.1,30.98,31.08,354175.0,28.8127,28.887,28.7756,28.8685,354175.0
2022-09-27 10:45:00,31.08,31.12,31.03,31.05,382256.0,28.8685,28.9056,28.822,28.8406,382256.0
2022-09-27 10:50:00,31.04,31.08,30.99,31.02,267361.0,28.8313,28.8685,28.7849,28.8127,267361.0
2022-09-27 10:55:00,31.02,31.06,30.99,31.04,336741.0,28.8127,28.8499,28.7849,28.8313,336741.0
2022-09-27 11:00:00,31.04,31.08,30.97,30.98,287687.0,28.8313,28.8685,28.7663,28.7756,287687.0
2022-09-27 11:05:00,30.99,31.07,30.95,31.06,368257.0,28.7849,28.8592,28.7477,28.8499,368257.0
2022-09-27 11:10:00,31.06,31.08,30.92,30.93,408346.0,28.8499,28.8685,28.7199,28.7291,408346.0
2022-09-27 11:15:00,30.94,30.96,30.86,30.88,432703.0,28.7384,28.757,28.6641,28.6827,432703.0
2022-09-27 11:20:00,30.88,30.9,30.76,30.78,444595.0,28.6827,28.7013,28.5712,28.5898,444595.0
2022-09-27 11:25:00,30.78,30.81,30.7,30.75,577334.0,28.5898,28.6177,28.5155,28.562,577334.0
2022-09-27 11:30:00,30.75,30.81,30.72,30.8,305395.0,28.562,28.6177,28.5341,28.6084,305395.0
2022-09-27 11:35:00,30.8,30.82,30.75,30.8,245516.0,28.6084,28.627,28.562,28.6084,245516.0
2022-09-27 11:40:00,30.81,30.82,30.76,30.79,188759.0,28.6177,28.627,28.5712,28.5991,188759.0
2022-09-27 11:45:00,30.78,30.81,30.73,30.74,184492.0,28.5898,28.6177,28.5434,28.5527,184492.0
2022-09-27 11:50:00,30.74,30.77,30.61,30.63,544482.0,28.5527,28.5805,28.4319,28.4505,544482.0
2022-09-27 11:55:00,30.63,30.66,30.58,30.59,370066.0,28.4505,28.4784,28.404,28.4133,370066.0
2022-09-27 12:00:00,30.59,30.61,30.51,30.59,381989.0,28.4133,28.4319,28.339,28.4133,381989.0
2022-09-27 12:05:00,30.59,30.59,30.5,30.5,354733.0,28.4133,28.4133,28.3297,28.3297,354733.0
2022-09-27 12:10:00,30.5,30.51,30.42,30.49,523512.0,28.3297,28.339,28.2554,28.3205,523512.0
2022-09-27 12:15:00,30.48,30.48,30.35,30.36,311898.0,28.3112,28.3112,28.1904,28.1997,311898.0
2022-09-27 12:20:00,30.35,30.43,30.34,30.4,305509.0,28.1904,28.2647,28.1811,28.2369,305509.0
2022-09-27 12:25:00,30.41,30.49,30.4,30.44,369231.0,28.2461,28.3205,28.2369,28.274,369231.0
2022-09-27 12:30:00,30.43,30.53,30.42,30.52,250078.0,28.2647,28.3576,28.2554,28.3483,250078.0
2022-09-27 12:35:00,30.53,30.54,30.42,30.43,227019.0,28.3576,28.3669,28.2554,28.2647,227019.0
2022-09-27 12:40:00,30.43,30.46,30.4,30.44,189624.0,28.2647,28.2926,28.2369,28.274,189624.0
2022-09-27 12:45:00,30.43,30.45,30.39,30.43,267628.0,28.2647,28.2833,28.2276,28.2647,267628.0
2022-09-27 12:50:00,30.42,30.47,30.34,30.46,300678.0,28.2554,28.3019,28.1811,28.2926,300678.0
2022-09-27 12:55:00,30.47,30.48,30.43,30.46,228954.0,28.3019,28.3112,28.2647,28.2926,228954.0
2022-09-27 13:00:00,30.45,30.45,30.33,30.35,478888.0,28.2833,28.2833,28.1718,28.1904,478888.0
2022-09-27 13:05:00,30.35,30.45,30.34,30.4,599342.0,28.1904,28.2833,28.1811,28.2369,599342.0
2022-09-27 13:10:00,30.4,30.44,30.37,30.43,321786.0,28.2369,28.274,28.209,28.2647,321786.0
2022-09-27 13:15:00,30.43,30.44,30.37,30.42,222780.0,28.2647,28.274,28.209,28.2554,222780.0
2022-09-27 13:20:00,30.42,30.43,30.35,30.36,283123.0,28.2554,28.2647,28.1904,28.1997,283123.0
2022-09-27 13:25:00,30.36,30.38,30.32,30.35,304645.0,28.1997,28.2183,28.1625,28.1904,304645.0
2022-09-27 13:30:00,30.34,30.44,30.32,30.41,311576.0,28.1811,28.274,28.1625,28.2461,311576.0
2022-09-27 13:35:00,30.42,30.43,30.37,30.38,364614.0,28.2554,28.2647,28.209,28.2183,364614.0
2022-09-27 13:40:00,30.39,30.4,30.31,30.36,310431.0,28.2276,28.2369,28.1533,28.1997,310431.0
2022-09-27 13:45:00,30.35,30.38,30.34,30.34,324337.0,28.1904,28.2183,28.1811,28.1811,324337.0
2022-09-27 13:50:00,30.34,30.39,30.32,30.32,259489.0,28.1811,28.2276,28.1625,28.1625,259489.0
2022-09-27 13:55:00,30.32,30.39,30.29,30.39,237842.0,28.1625,28.2276,28.1347,28.2276,237842.0
2022-09-27 14:00:00,30.39,30.48,30.37,30.45,530055.0,28.2276,28.3112,28.209,28.2833,530055.0
2022-09-27 14:05:00,30.45,30.47,30.4,30.42,411060.0,28.2833,28.3019,28.2369,28.2554,411060.0
2022-09-27 14:10:00,30.43,30.44,30.38,30.38,281365.0,28.2647,28.274,28.2183,28.2183,281365.0
2022-09-27 14:15:00,30.37,30.4,30.34,30.36,156819.0,28.209,28.2369,28.1811,28.1997,156819.0
2022-09-27 14:20:00,30.36,30.41,30.34,30.41,186176.0,28.1997,28.2461,28.1811,28.2461,186176.0
2022-09-27 14:25:00,30.4,30.45,30.39,30.44,404382.0,28.2369,28.2833,28.2276,28.274,404382.0
2022-09-27 14:30:00,30.45,30.45,30.38,30.43,243991.0,28.2833,28.2833,28.2183,28.2647,243991.0
2022-09-27 14:35:00,30.43,30.57,30.42,30.55,501557.0,28.2647,28.3948,28.2554,28.3762,501557.0
2022-09-27 14:40:00,30.55,30.63,30.55,30.58,603711.0,28.3762,28.4505,28.3762,28.404,603711.0
2022-09-27 14:45:00,30.58,30.68,30.52,30.67,637388.0,28.404,28.4969,28.3483,28.4876,637388.0
2022-09-27 14:50:00,30.66,30.67,30.58,30.59,387087.0,28.4784,28.4876,28.404,28.4133,387087.0
2022-09-27 14:55:00,30.59,30.61,30.56,30.6,357892.0,28.4133,28.4319,28.3855,28.4226,357892.0
2022-09-27 15:00:00,30.6,30.61,30.48,30.54,649705.0,28.4226,28.4319,28.3112,28.3669,649705.0
2022-09-27 15:05:00,30.54,30.6,30.52,30.58,601450.0,28.3669,28.4226,28.3483,28.404,601450.0
2022-09-27 15:10:00,30.59,30.61,30.54,30.58,373756.0,28.4133,28.4319,28.3669,28.404,373756.0
2022-09-27 15:15:00,30.59,30.6,30.51,30.6,506907.0,28.4133,28.4226,28.339,28.4226,506907.0
2022-09-27 15:20:00,30.59,30.6,30.52,30.53,354611.0,28.4133,28.4226,28.3483,28.3576,354611.0
2022-09-27 15:25:00,30.53,30.55,30.49,30.52,382363.0,28.3576,28.3762,28.3205,28.3483,382363.0
2022-09-27 15:30:00,30.53,30.54,30.43,30.45,734689.0,28.3576,28.3669,28.2647,28.2833,734689.0
2022-09-27 15:35:00,30.45,30.49,30.42,30.44,511450.0,28.2833,28.3205,28.2554,28.274,511450.0
2022-09-27 15:40:00,30.44,30.55,30.42,30.54,1051489.0,28.274,28.3762,28.2554,28.3669,1051489.0
2022-09-27 15:45:00,30.53,30.54,30.47,30.52,958232.0,28.3576,28.3669,28.3019,28.3483,958232.0
2022-09-27 15:50:00,30.52,30.62,30.51,30.61,1326166.0,28.3483,28.4412,28.339,28.4319,1326166.0
2022-09-27 15:55:00,30.6,30.64,30.52,30.57,1833655.0,28.4226,28.4598,28.3483,28.3948,1833655.0
2022-09-28 09:30:00,30.53,30.61,30.39,30.6,1102635.0,28.3576,28.4319,28.2276,28.4226,1102635.0
2022-09-28 09:35:00,30.61,30.73,30.46,30.67,728277.0,28.4319,28.5434,28.2926,28.4876,728277.0
2022-09-28 09:40:00,30.67,30.9,30.64,30.9,991457.0,28.4876,28.7013,28.4598,28.7013,991457.0
2022-09-28 09:45:00,30.89,30.93,30.81,30.82,906801.0,28.692,28.7291,28.6177,28.627,906801.0
2022-09-28 09:50:00,30.82,31.0,30.81,30.98,608385.0,28.627,28.7942,28.6177,28.7756,608385.0
2022-09-28 09:55:00,30.98,31.08,30.97,30.99,870498.0,28.7756,28.8685,28.7663,28.7849,870498.0
2022-09-28 10:00:00,30.99,31.12,30.95,30.97,685269.0,28.7849,28.9056,28.7477,28.7663,685269.0
2022-09-28 10:05:00,30.96,30.99,30.8,30.8,585735.0,28.757,28.7849,28.6084,28.6084,585735.0
2022-09-28 10:10:00,30.8,30.85,30.75,30.81,547406.0,28.6084,28.6548,28.562,28.6177,547406.0
2022-09-28 10:15:00,30.8,30.83,30.71,30.79,670443.0,28.6084,28.6363,28.5248,28.5991,670443.0
2022-09-28 10:20:00,30.79,31.03,30.77,31.01,506575.0,28.5991,28.822,28.5805,28.8035,506575.0
2022-09-28 10:25:00,31.01,31.11,30.95,31.11,649976.0,28.8035,28.8963,28.7477,28.8963,649976.0
2022-09-28 10:30:00,31.11,31.16,31.04,31.1,372011.0,28.8963,28.9428,28.8313,28.887,372011.0
2022-09-28 10:35:00,31.1,31.17,31.01,31.02,454756.0,28.887,28.9521,28.8035,28.8127,454756.0
2022-09-28 10:40:00,31.02,31.08,30.98,31.05,372949.0,28.8127,28.8685,28.7756,28.8406,372949.0
2022-09-28 10:45:00,31.05,31.12,31.04,31.1,274852.0,28.8406,28.9056,28.8313,28.887,274852.0
2022-09-28 10:50:00,31.11,31.11,31.04,31.05,349474.0,28.8963,28.8963,28.8313,28.8406,349474.0
2022-09-28 10:55:00,31.05,31.06,30.99,31.04,524646.0,28.8406,28.8499,28.7849,28.8313,524646.0
2022-09-28 11:00:00,31.03,31.13,30.99,31.08,535897.0,28.822,28.9149,28.7849,28.8685,535897.0
2022-09-28 11:05:00,31.07,31.13,31.04,31.05,250181.0,28.8592,28.9149,28.8313,28.8406,250181.0
2022-09-28 11:10:00,31.05,31.17,31.05,31.11,261107.0,28.8406,28.9521,28.8406,28.8963,261107.0
2022-09-28 11:15:00,31.11,31.11,31.05,31.08,313638.0,28.8963,28.8963,28.8406,28.8685,313638.0
2022-09-28 11:20:00,31.08,31.15,31.07,31.13,348146.0,28.8685,28.9335,28.8592,28.9149,348146.0
2022-09-28 11:25:00,31.14,31.17,31.04,31.04,286227.0,28.9242,28.9521,28.8313,28.8313,286227.0
2022-09-28 11:30:00,31.05,31.06,30.91,30.94,451941.0,28.8406,28.8499,28.7106,28.7384,451941.0
2022-09-28 11:35:00,30.94,31.0,30.88,30.9,363406.0,28.7384,28.7942,28.6827,28.7013,363406.0
2022-09-28 11:40:00,30.91,30.97,30.87,30.96,336228.0,28.7106,28.7663,28.6734,28.757,336228.0
2022-09-28 11:45:00,30.96,31.03,30.96,31.01,304310.0,28.757,28.822,28.757,28.8035,304310.0
2022-09-28 11:50:00,31.0,31.05,30.98,31.05,288745.0,28.7942,28.8406,28.7756,28.8406,288745.0
2022-09-28 11:55:00,31.05,31.08,30.98,31.0,275110.0,28.8406,28.8685,28.7756,28.7942,275110.0
2022-09-28 12:00:00,31.0,31.01,30.94,31.0,188434.0,28.7942,28.8035,28.7384,28.7942,188434.0
2022-09-28 12:05:00,30.99,31.01,30.96,30.99,171439.0,28.7849,28.8035,28.757,28.7849,171439.0
2022-09-28 12:10:00,30.99,31.08,30.99,31.07,241935.0,28.7849,28.8685,28.7849,28.8592,241935.0
2022-09-28 12:15:00,31.07,31.1,31.03,31.1,422394.0,28.8592,28.887,28.822,28.887,422394.0
2022-09-28 12:20:00,31.1,31.11,31.01,31.01,331038.0,28.887,28.8963,28.8035,28.8035,331038.0
2022-09-28 12:25:00,31.02,31.02,30.95,30.96,157291.0,28.8127,28.8127,28.7477,28.757,157291.0
2022-09-28 12:30:00,30.97,30.99,30.93,30.98,175656.0,28.7663,28.7849,28.7291,28.7756,175656.0
2022-09-28 12:35:00,30.97,30.99,30.93,30.95,180537.0,28.7663,28.7849,28.7291,28.7477,180537.0
2022-09-28 12:40:00,30.96,31.05,30.93,31.05,227582.0,28.757,28.8406,28.7291,28.8406,227582.0
2022-09-28 12:45:00,31.05,31.07,31.0,31.01,248000.0,28.8406,28.8592,28.7942,28.8035,248000.0
2022-09-28 12:50:00,31.01,31.01,30.95,30.98,194239.0,28.8035,28.8035,28.7477,28.7756,194239.0
2022-09-28 12:55:00,30.97,31.02,30.97,31.02,147752.0,28.7663,28.8127,28.7663,28.8127,147752.0
2022-09-28 13:00:00,31.02,31.04,30.98,31.02,216373.0,28.8127,28.8313,28.7756,28.8127,216373.0
2022-09-28 13:05:00,31.03,31.12,31.02,31.1,299989.0,28.822,28.9056,28.8127,28.887,299989.0
2022-09-28 13:10:00,31.1,31.13,31.07,31.12,404030.0,28.887,28.9149,28.8592,28.9056,404030.0
2022-09-28 13:15:00,31.13,31.18,31.12,31.18,223747.0,28.9149,28.9614,28.9056,28.9614,223747.0
2022-09-28 13:20:00,31.17,31.18,31.11,31.13,285080.0,28.9521,28.9614,28.8963,28.9149,285080.0
2022-09-28 13:25:00,31.13,31.14,31.07,31.08,213742.0,28.9149,28.9242,28.8592,28.8685,213742.0
2022-09-28 13:30:00,31.08,31.12,31.03,31.11,259436.0,28.8685,28.9056,28.822,28.8963,259436.0
2022-09-28 13:35:00,31.1,31.12,31.05,31.07,224959.0,28.887,28.9056,28.8406,28.8592,224959.0
2022-09-28 13:40:00,31.07,31.12,31.06,31.08,214073.0,28.8592,28.9056,28.8499,28.8685,214073.0
2022-09-28 13:45:00,31.08,31.09,31.01,31.03,226232.0,28.8685,28.8778,28.8035,28.822,226232.0
2022-09-28 13:50:00,31.03,31.06,31.01,31.05,164433.0,28.822,28.8499,28.8035,28.8406,164433.0
2022-09-28 13:55:00,31.05,31.07,31.02,31.05,172557.0,28.8406,28.8592,28.8127,28.8406,172557.0
2022-09-28 14:00:00,31.05,31.06,31.01,31.02,235047.0,28.8406,28.8499,28.8035,28.8127,235047.0
2022-09-28 14:05:00,31.03,31.08,31.02,31.05,244279.0,28.822,28.8685,28.8127,28.8406,244279.0
2022-09-28 14:10:00,31.05,31.09,31.03,31.04,173468.0,28.8406,28.8778,28.822,28.8313,173468.0
2022-09-28 14:15:00,31.04,31.08,31.02,31.05,206645.0,28.8313,28.8685,28.8127,28.8406,206645.0
2022-09-28 14:20:00,31.05,31.07,31.02,31.05,195517.0,28.8406,28.8592,28.8127,28.8406,195517.0
2022-09-28 14:25:00,31.06,31.08,31.03,31.07,219951.0,28.8499,28.8685,28.822,28.8592,219951.0
2022-09-28 14:30:00,31.06,31.12,31.06,31.11,355399.0,28.8499,28.9056,28.8499,28.8963,355399.0
2022-09-28 14:35:00,31.11,31.14,31.1,31.13,197359.0,28.8963,28.9242,28.887,28.9149,197359.0
2022-09-28 14:40:00,31.13,31.14,31.03,31.07,269730.0,28.9149,28.9242,28.822,28.8592,269730.0
2022-09-28 14:45:00,31.07,31.08,31.03,31.05,208405.0,28.8592,28.8685,28.822,28.8406,208405.0
2022-09-28 14:50:00,31.05,31.1,31.05,31.08,198350.0,28.8406,28.887,28.8406,28.8685,198350.0
2022-09-28 14:55:00,31.08,31.1,31.06,31.06,208629.0,28.8685,28.887,28.8499,28.8499,208629.0
2022-09-28 15:00:00,31.06,31.14,31.04,31.14,268681.0,28.8499,28.9242,28.8313,28.9242,268681.0
2022-09-28 15:05:00,31.14,31.23,31.11,31.2,666013.0,28.9242,29.0078,28.8963,28.9799,666013.0
2022-09-28 15:10:00,31.21,31.22,31.17,31.19,349892.0,28.9892,28.9985,28.9521,28.9706,349892.0
2022-09-28 15:15:00,31.19,31.19,31.14,31.15,252444.0,28.9706,28.9706,28.9242,28.9335,252444.0
2022-09-28 15:20:00,31.15,31.17,31.11,31.16,215295.0,28.9335,28.9521,28.8963,28.9428,215295.0
2022-09-28 15:25:00,31.16,31.21,31.16,31.2,313232.0,28.9428,28.9892,28.9428,28.9799,313232.0
2022-09-28 15:30:00,31.21,31.26,31.2,31.26,450337.0,28.9892,29.0357,28.9799,29.0357,450337.0
2022-09-28 15:35:00,31.26,31.27,31.24,31.25,269666.0,29.0357,29.045,29.0171,29.0264,269666.0
2022-09-28 15:40:00,31.25,31.31,31.23,31.28,607402.0,29.0264,29.0821,29.0078,29.0542,607402.0
2022-09-28 15:45:00,31.28,31.29,31.2,31.21,807809.0,29.0542,29.0635,28.9799,28.9892,807809.0
2022-09-28 15:50:00,31.21,31.25,31.17,31.18,1048465.0,28.9892,29.0264,28.9521,28.9614,1048465.0
2022-09-28 15:55:00,31.19,31.23,31.06,31.09,2310267.0,28.9706,29.0078,28.8499,28.8778,2310267.0
2022-09-29 09:30:00,30.69,30.87,30.57,30.58,898317.0,28.5062,28.6734,28.3948,28.404,898317.0
2022-09-29 09:35:00,30.58,30.74,30.52,30.71,764489.0,28.404,28.5527,28.3483,28.5248,764489.0
2022-09-29 09:40:00,30.71,30.72,30.43,30.47,529377.0,28.5248,28.5341,28.2647,28.3019,529377.0
2022-09-29 09:45:00,30.47,30.55,30.4,30.45,374760.0,28.3019,28.3762,28.2369,28.2833,374760.0
2022-09-29 09:50:00,30.45,30.57,30.44,30.49,340736.0,28.2833,28.3948,28.274,28.3205,340736.0
2022-09-29 09:55:00,30.49,30.54,30.44,30.48,282430.0,28.3205,28.3669,28.274,28.3112,282430.0
2022-09-29 10:00:00,30.48,30.48,30.32,30.39,506211.0,28.3112,28.3112,28.1625,28.2276,506211.0
2022-09-29 10:05:00,30.4,30.45,30.32,30.33,406426.0,28.2369,28.2833,28.1625,28.1718,406426.0
2022-09-29 10:10:00,30.33,30.37,30.25,30.26,363459.0,28.1718,28.209,28.0975,28.1068,363459.0
2022-09-29 10:15:00,30.28,30.3,30.21,30.24,391939.0,28.1254,28.144,28.0604,28.0882,391939.0
2022-09-29 10:20:00,30.25,30.38,30.23,30.3,580486.0,28.0975,28.2183,28.079,28.144,580486.0
2022-09-29 10:25:00,30.3,30.39,30.29,30.38,259381.0,28.144,28.2276,28.1347,28.2183,259381.0
2022-09-29 10:30:00,30.38,30.38,30.27,30.3,347915.0,28.2183,28.2183,28.1161,28.144,347915.0
2022-09-29 10:35:00,30.3,30.37,30.25,30.33,351157.0,28.144,28.209,28.0975,28.1718,351157.0
2022-09-29 10:40:00,30.33,30.47,30.32,30.45,274673.0,28.1718,28.3019,28.1625,28.2833,274673.0
2022-09-29 10:45:00,30.45,30.51,30.44,30.46,414660.0,28.2833,28.339,28.274,28.2926,414660.0
2022-09-29 10:50:00,30.46,30.6,30.46,30.57,737497.0,28.2926,28.4226,28.2926,28.3948,737497.0
2022-09-29 10:55:00,30.58,30.66,30.56,30.59,500215.0,28.404,28.4784,28.3855,28.4133,500215.0
2022-09-29 11:00:00,30.58,30.66,30.57,30.58,289216.0,28.404,28.4784,28.3948,28.404,289216.0
2022-09-29 11:05:00,30.57,30.74,30.55,30.73,558939.0,28.3948,28.5527,28.3762,28.5434,558939.0
2022-09-29 11:10:00,30.72,30.74,30.63,30.67,316560.0,28.5341,28.5527,28.4505,28.4876,316560.0
2022-09-29 11:15:00,30.67,30.7,30.6,30.66,248797.0,28.4876,28.5155,28.4226,28.4784,248797.0
2022-09-29 11:20:00,30.65,30.66,30.57,30.59,187073.0,28.4691,28.4784,28.3948,28.4133,187073.0
2022-09-29 11:25:00,30.58,30.65,30.58,30.6,458266.0,28.404,28.4691,28.404,28.4226,458266.0
2022-09-29 11:30:00,30.6,30.68,30.58,30.65,316288.0,28.4226,28.4969,28.404,28.4691,316288.0
2022-09-29 11:35:00,30.64,30.69,30.61,30.66,337813.0,28.4598,28.5062,28.4319,28.4784,337813.0
2022-09-29 11:40:00,30.65,30.72,30.63,30.71,397160.0,28.4691,28.5341,28.4505,28.5248,397160.0
2022-09-29 11:45:00,30.72,30.79,30.71,30.78,235828.0,28.5341,28.5991,28.5248,28.5898,235828.0
2022-09-29 11:50:00,30.78,30.89,30.75,30.86,336406.0,28.5898,28.692,28.562,28.6641,336406.0
2022-09-29 11:55:00,30.87,30.89,30.77,30.78,272867.0,28.6734,28.692,28.5805,28.5898,272867.0
2022-09-29 12:00:00,30.78,30.84,30.76,30.82,229982.0,28.5898,28.6455,28.5712,28.627,229982.0
2022-09-29 12:05:00,30.82,30.87,30.79,30.86,320691.0,28.627,28.6734,28.5991,28.6641,320691.0
2022-09-29 12:10:00,30.86,30.9,30.82,30.85,256484.0,28.6641,28.7013,28.627,28.6548,256484.0
2022-09-29 12:15:00,30.84,30.86,30.73,30.75,178136.0,28.6455,28.6641,28.5434,28.562,178136.0
2022-09-29 12:20:00,30.74,30.76,30.68,30.76,275815.0,28.5527,28.5712,28.4969,28.5712,275815.0
2022-09-29 12:25:00,30.75,30.78,30.73,30.76,220017.0,28.562,28.5898,28.5434,28.5712,220017.0
2022-09-29 12:30:00,30.76,30.86,30.75,30.86,162495.0,28.5712,28.6641,28.562,28.6641,162495.0
2022-09-29 12:35:00,30.87,30.89,30.81,30.88,201824.0,28.6734,28.692,28.6177,28.6827,201824.0
2022-09-29 12:40:00,30.89,30.89,30.79,30.81,135091.0,28.692,28.692,28.5991,28.6177,135091.0
2022-09-29 12:45:00,30.81,30.82,30.73,30.74,117429.0,28.6177,28.627,28.5434,28.5527,117429.0
2022-09-29 12:50:00,30.74,30.78,30.72,30.76,330020.0,28.5527,28.5898,28.5341,28.5712,330020.0
2022-09-29 12:55:00,30.76,30.77,30.66,30.68,191482.0,28.5712,28.5805,28.4784,28.4969,191482.0
2022-09-29 13:00:00,30.67,30.68,30.6,30.65,161829.0,28.4876,28.4969,28.4226,28.4691,161829.0
2022-09-29 13:05:00,30.64,30.67,30.61,30.62,237033.0,28.4598,28.4876,28.4319,28.4412,237033.0
2022-09-29 13:10:00,30.62,30.69,30.61,30.69,132627.0,28.4412,28.5062,28.4319,28.5062,132627.0
2022-09-29 13:15:00,30.69,30.69,30.64,30.64,123178.0,28.5062,28.5062,28.4598,28.4598,123178.0
2022-09-29 13:20:00,30.65,30.65,30.6,30.63,99673.0,28.4691,28.4691,28.4226,28.4505,99673.0
2022-09-29 13:25:00,30.62,30.69,30.61,30.65,136159.0,28.4412,28.5062,28.4319,28.4691,136159.0
2022-09-29 13:30:00,30.65,30.69,30.63,30.69,278328.0,28.4691,28.5062,28.4505,28.5062,278328.0
2022-09-29 13:35:00,30.68,30.71,30.66,30.71,200151.0,28.4969,28.5248,28.4784,28.5248,200151.0
2022-09-29 13:40:00,30.7,30.71,30.63,30.65,285649.0,28.5155,28.5248,28.4505,28.4691,285649.0
2022-09-29 13:45:00,30.65,30.68,30.62,30.63,155232.0,28.4691,28.4969,28.4412,28.4505,155232.0
2022-09-29 13:50:00,30.63,30.65,30.54,30.56,453103.0,28.4505,28.4691,28.3669,28.3855,453103.0
2022-09-29 13:55:00,30.56,30.57,30.5,30.51,302616.0,28.3855,28.3948,28.3297,28.339,302616.0
2022-09-29 14:00:00,30.51,30.52,30.47,30.5,317896.0,28.339,28.3483,28.3019,28.3297,317896.0
2022-09-29 14:05:00,30.51,30.56,30.5,30.55,407666.0,28.339,28.3855,28.3297,28.3762,407666.0
2022-09-29 14:10:00,30.56,30.56,30.51,30.53,185976.0,28.3855,28.3855,28.339,28.3576,185976.0
2022-09-29 14:15:00,30.53,30.56,30.49,30.54,344499.0,28.3576,28.3855,28.3205,28.3669,344499.0
2022-09-29 14:20:00,30.54,30.6,30.52,30.57,212785.0,28.3669,28.4226,28.3483,28.3948,212785.0
2022-09-29 14:25:00,30.57,30.63,30.55,30.59,209793.0,28.3948,28.4505,28.3762,28.4133,209793.0
2022-09-29 14:30:00,30.58,30.6,30.55,30.55,209882.0,28.404,28.4226,28.3762,28.3762,209882.0
2022-09-29 14:35:00,30.55,30.68,30.55,30.65,335504.0,28.3762,28.4969,28.3762,28.4691,335504.0
2022-09-29 14:40:00,30.65,30.67,30.59,30.61,134970.0,28.4691,28.4876,28.4133,28.4319,134970.0
2022-09-29 14:45:00,30.6,30.63,30.57,30.59,277551.0,28.4226,28.4505,28.3948,28.4133,277551.0
2022-09-29 14:50:00,30.59,30.6,30.52,30.54,125016.0,28.4133,28.4226,28.3483,28.3669,125016.0
2022-09-29 14:55:00,30.54,30.57,30.52,30.52,208035.0,28.3669,28.3948,28.3483,28.3483,208035.0
2022-09-29 15:00:00,30.53,30.61,30.52,30.58,335977.0,28.3576,28.4319,28.3483,28.404,335977.0
2022-09-29 15:05:00,30.57,30.61,30.54,30.57,186569.0,28.3948,28.4319,28.3669,28.3948,186569.0
2022-09-29 15:10:00,30.56,30.68,30.54,30.68,232536.0,28.3855,28.4969,28.3669,28.4969,232536.0
2022-09-29 15:15:00,30.67,30.71,30.65,30.71,533881.0,28.4876,28.5248,28.4691,28.5248,533881.0
2022-09-29 15:20:00,30.71,30.71,30.66,30.69,375767.0,28.5248,28.5248,28.4784,28.5062,375767.0
2022-09-29 15:25:00,30.68,30.68,30.61,30.63,268295.0,28.4969,28.4969,28.4319,28.4505,268295.0
2022-09-29 15:30:00,30.63,30.72,30.6,30.69,394691.0,28.4505,28.5341,28.4226,28.5062,394691.0
2022-09-29 15:35:00,30.7,30.75,30.64,30.71,492818.0,28.5155,28.562,28.4598,28.5248,492818.0
2022-09-29 15:40:00,30.71,30.75,30.67,30.74,553054.0,28.5248,28.562,28.4876,28.5527,553054.0
2022-09-29 15:45:00,30.74,30.75,30.66,30.67,821191.0,28.5527,28.562,28.4784,28.4876,821191.0
2022-09-29 15:50:00,30.68,30.72,30.61,30.64,980876.0,28.4969,28.5341,28.4319,28.4598,980876.0
2022-09-29 15:55:00,30.64,30.72,30.61,30.65,2175120.0,28.4598,28.5341,28.4319,28.4691,2175120.0
2022-09-30 09:30:00,30.76,30.8,30.61,30.77,1467393.0,28.5712,28.6084,28.4319,28.5805,1467393.0
2022-09-30 09:35:00,30.77,30.82,30.57,30.63,639939.0,28.5805,28.627,28.3948,28.4505,639939.0
2022-09-30 09:40:00,30.63,30.78,30.58,30.62,696680.0,28.4505,28.5898,28.404,28.4412,696680.0
2022-09-30 09:45:00,30.62,30.73,30.58,30.71,833128.0,28.4412,28.5434,28.404,28.5248,833128.0
2022-09-30 09:50:00,30.71,30.91,30.7,30.91,840578.0,28.5248,28.7106,28.5155,28.7106,840578.0
2022-09-30 09:55:00,30.91,31.04,30.89,31.03,961124.0,28.7106,28.8313,28.692,28.822,961124.0
2022-09-30 10:00:00,31.04,31.07,30.91,30.95,668943.0,28.8313,28.8592,28.7106,28.7477,668943.0
2022-09-30 10:05:00,30.95,30.97,30.84,30.95,336017.0,28.7477,28.7663,28.6455,28.7477,336017.0
2022-09-30 10:10:00,30.96,31.01,30.88,30.97,420413.0,28.757,28.8035,28.6827,28.7663,420413.0
2022-09-30 10:15:00,30.98,31.01,30.78,30.85,383743.0,28.7756,28.8035,28.5898,28.6548,383743.0
2022-09-30 10:20:00,30.85,30.87,30.76,30.8,363468.0,28.6548,28.6734,28.5712,28.6084,363468.0
2022-09-30 10:25:00,30.8,30.9,30.78,30.88,365826.0,28.6084,28.7013,28.5898,28.6827,365826.0
2022-09-30 10:30:00,30.88,31.04,30.87,31.02,334197.0,28.6827,28.8313,28.6734,28.8127,334197.0
2022-09-30 10:35:00,31.01,31.09,30.99,31.01,463386.0,28.8035,28.8778,28.7849,28.8035,463386.0
2022-09-30 10:40:00,31.02,31.02,30.94,30.98,481614.0,28.8127,28.8127,28.7384,28.7756,481614.0
2022-09-30 10:45:00,30.97,31.0,30.91,30.95,250284.0,28.7663,28.7942,28.7106,28.7477,250284.0
2022-09-30 10:50:00,30.96,31.03,30.94,31.02,260895.0,28.757,28.822,28.7384,28.8127,260895.0
2022-09-30 10:55:00,31.01,31.04,30.93,30.98,238139.0,28.8035,28.8313,28.7291,28.7756,238139.0
2022-09-30 11:00:00,30.98,31.03,30.89,31.01,307099.0,28.7756,28.822,28.692,28.8035,307099.0
2022-09-30 11:05:00,31.01,31.18,30.99,31.17,605236.0,28.8035,28.9614,28.7849,28.9521,605236.0
2022-09-30 11:10:00,31.17,31.19,31.11,31.17,373632.0,28.9521,28.9706,28.8963,28.9521,373632.0
2022-09-30 11:15:00,31.17,31.19,31.08,31.09,330605.0,28.9521,28.9706,28.8685,28.8778,330605.0
2022-09-30 11:20:00,31.09,31.11,31.06,31.08,196216.0,28.8778,28.8963,28.8499,28.8685,196216.0
2022-09-30 11:25:00,31.09,31.11,31.02,31.03,329469.0,28.8778,28.8963,28.8127,28.822,329469.0
2022-09-30 11:30:00,31.03,31.06,30.98,31.01,209720.0,28.822,28.8499,28.7756,28.8035,209720.0
2022-09-30 11:35:00,31.01,31.02,30.95,30.96,139751.0,28.8035,28.8127,28.7477,28.757,139751.0
2022-09-30 11:40:00,30.96,30.97,30.77,30.79,457696.0,28.757,28.7663,28.5805,28.5991,457696.0
2022-09-30 11:45:00,30.78,30.81,30.72,30.75,418486.0,28.5898,28.6177,28.5341,28.562,418486.0
2022-09-30 11:50:00,30.74,30.76,30.7,30.75,383753.0,28.5527,28.5712,28.5155,28.562,383753.0
2022-09-30 11:55:00,30.74,30.75,30.69,30.7,369482.0,28.5527,28.562,28.5062,28.5155,369482.0
2022-09-30 12:00:00,30.7,30.7,30.61,30.62,187272.0,28.5155,28.5155,28.4319,28.4412,187272.0
2022-09-30 12:05:00,30.61,30.66,30.57,30.57,237813.0,28.4319,28.4784,28.3948,28.3948,237813.0
2022-09-30 12:10:00,30.57,30.62,30.56,30.6,277470.0,28.3948,28.4412,28.3855,28.4226,277470.0
2022-09-30 12:15:00,30.6,30.65,30.57,30.58,214440.0,28.4226,28.4691,28.3948,28.404,214440.0
2022-09-30 12:20:00,30.58,30.59,30.5,30.58,328558.0,28.404,28.4133,28.3297,28.404,328558.0
2022-09-30 12:25:00,30.57,30.6,30.52,30.53,133032.0,28.3948,28.4226,28.3483,28.3576,133032.0
2022-09-30 12:30:00,30.53,30.59,30.52,30.57,156116.0,28.3576,28.4133,28.3483,28.3948,156116.0
2022-09-30 12:35:00,30.57,30.65,30.56,30.64,337264.0,28.3948,28.4691,28.3855,28.4598,337264.0
2022-09-30 12:40:00,30.64,30.64,30.6,30.63,197087.0,28.4598,28.4598,28.4226,28.4505,197087.0
2022-09-30 12:45:00,30.62,30.65,30.61,30.63,195507.0,28.4412,28.4691,28.4319,28.4505,195507.0
2022-09-30 12:50:00,30.64,30.66,30.59,30.59,218372.0,28.4598,28.4784,28.4133,28.4133,218372.0
2022-09-30 12:55:00,30.6,30.62,30.58,30.61,77344.0,28.4226,28.4412,28.404,28.4319,77344.0
2022-09-30 13:00:00,30.61,30.62,30.56,30.59,151642.0,28.4319,28.4412,28.3855,28.4133,151642.0
2022-09-30 13:05:00,30.59,30.63,30.58,30.61,313922.0,28.4133,28.4505,28.404,28.4319,313922.0
2022-09-30 13:10:00,30.62,30.67,30.61,30.62,84244.0,28.4412,28.4876,28.4319,28.4412,84244.0
2022-09-30 13:15:00,30.61,30.64,30.58,30.6,132611.0,28.4319,28.4598,28.404,28.4226,132611.0
2022-09-30 13:20:00,30.6,30.65,30.59,30.62,59108.0,28.4226,28.4691,28.4133,28.4412,59108.0
2022-09-30 13:25:00,30.63,30.69,30.61,30.68,198141.0,28.4505,28.5062,28.4319,28.4969,198141.0
2022-09-30 13:30:00,30.68,30.71,30.61,30.62,192796.0,28.4969,28.5248,28.4319,28.4412,192796.0
2022-09-30 13:35:00,30.61,30.62,30.54,30.55,194522.0,28.4319,28.4412,28.3669,28.3762,194522.0
2022-09-30 13:40:00,30.55,30.57,30.5,30.51,132415.0,28.3762,28.3948,28.3297,28.339,132415.0
2022-09-30 13:45:00,30.52,30.52,30.46,30.46,171851.0,28.3483,28.3483,28.2926,28.2926,171851.0
2022-09-30 13:50:00,30.46,30.52,30.45,30.49,212860.0,28.2926,28.3483,28.2833,28.3205,212860.0
2022-09-30 13:55:00,30.49,30.52,30.47,30.48,99717.0,28.3205,28.3483,28.3019,28.3112,99717.0
2022-09-30 14:00:00,30.47,30.49,30.42,30.46,193237.0,28.3019,28.3205,28.2554,28.2926,193237.0
2022-09-30 14:05:00,30.46,30.5,30.43,30.5,219543.0,28.2926,28.3297,28.2647,28.3297,219543.0
2022-09-30 14:10:00,30.5,30.55,30.49,30.53,163191.0,28.3297,28.3762,28.3205,28.3576,163191.0
2022-09-30 14:15:00,30.52,30.56,30.5,30.51,251940.0,28.3483,28.3855,28.3297,28.339,251940.0
2022-09-30 14:20:00,30.5,30.54,30.47,30.48,175535.0,28.3297,28.3669,28.3019,28.3112,175535.0
2022-09-30 14:25:00,30.47,30.48,30.39,30.44,223485.0,28.3019,28.3112,28.2276,28.274,223485.0
2022-09-30 14:30:00,30.43,30.47,30.4,30.45,232639.0,28.2647,28.3019,28.2369,28.2833,232639.0
2022-09-30 14:35:00,30.45,30.49,30.43,30.48,247813.0,28.2833,28.3205,28.2647,28.3112,247813.0
2022-09-30 14:40:00,30.47,30.48,30.39,30.42,314876.0,28.3019,28.3112,28.2276,28.2554,314876.0
2022-09-30 14:45:00,30.42,30.43,30.31,30.38,479691.0,28.2554,28.2647,28.1533,28.2183,479691.0
2022-09-30 14:50:00,30.38,30.4,30.35,30.36,181248.0,28.2183,28.2369,28.1904,28.1997,181248.0
2022-09-30 14:55:00,30.35,30.35,30.28,30.3,312361.0,28.1904,28.1904,28.1254,28.144,312361.0
2022-09-30 15:00:00,30.3,30.45,30.29,30.41,330632.0,28.144,28.2833,28.1347,28.2461,330632.0
2022-09-30 15:05:00,30.4,30.44,30.34,30.37,204869.0,28.2369,28.274,28.1811,28.209,204869.0
2022-09-30 15:10:00,30.37,30.41,30.29,30.32,232526.0,28.209,28.2461,28.1347,28.1625,232526.0
2022-09-30 15:15:00,30.32,30.36,30.27,30.34,358362.0,28.1625,28.1997,28.1161,28.1811,358362.0
2022-09-30 15:20:00,30.34,30.35,30.28,30.33,318497.0,28.1811,28.1904,28.1254,28.1718,318497.0
2022-09-30 15:25:00,30.33,30.39,30.27,30.38,467539.0,28.1718,28.2276,28.1161,28.2183,467539.0
2022-09-30 15:30:00,30.39,30.44,30.32,30.35,480084.0,28.2276,28.274,28.1625,28.1904,480084.0
2022-09-30 15:35:00,30.35,30.38,30.3,30.33,594559.0,28.1904,28.2183,28.144,28.1718,594559.0
2022-09-30 15:40:00,30.33,30.38,30.32,30.36,400913.0,28.1718,28.2183,28.1625,28.1997,400913.0
2022-09-30 15:45:00,30.35,30.4,30.32,30.36,545887.0,28.1904,28.2369,28.1625,28.1997,545887.0
2022-09-30 15:50:00,30.36,30.36,30.25,30.26,1262417.0,28.1997,28.1997,28.0975,28.1068,1262417.0
2022-09-30 15:55:00,30.26,30.28,30.16,30.23,3236105.0,28.1068,28.1254,28.0139,28.079,3236105.0
2022-10-03 09:30:00,30.59,30.71,30.4,30.43,997599.0,28.4133,28.5248,28.2369,28.2647,997599.0
2022-10-03 09:35:00,30.43,30.44,30.26,30.28,421321.0,28.2647,28.274,28.1068,28.1254,421321.0
2022-10-03 09:40:00,30.29,30.47,30.2,30.46,485518.0,28.1347,28.3019,28.0511,28.2926,485518.0
2022-10-03 09:45:00,30.46,30.66,30.44,30.65,478946.0,28.2926,28.4784,28.274,28.4691,478946.0
2022-10-03 09:50:00,30.65,30.67,30.52,30.55,312240.0,28.4691,28.4876,28.3483,28.3762,312240.0
2022-10-03 09:55:00,30.56,30.62,30.44,30.52,200402.0,28.3855,28.4412,28.274,28.3483,200402.0
2022-10-03 10:00:00,30.52,30.68,30.51,30.66,412571.0,28.3483,28.4969,28.339,28.4784,412571.0
2022-10-03 10:05:00,30.66,30.81,30.66,30.68,531801.0,28.4784,28.6177,28.4784,28.4969,531801.0
2022-10-03 10:10:00,30.67,30.83,30.66,30.8,410933.0,28.4876,28.6363,28.4784,28.6084,410933.0
2022-10-03 10:15:00,30.8,30.9,30.75,30.88,422893.0,28.6084,28.7013,28.562,28.6827,422893.0
2022-10-03 10:20:00,30.87,30.95,30.84,30.95,372348.0,28.6734,28.7477,28.6455,28.7477,372348.0
2022-10-03 10:25:00,30.95,31.02,30.92,30.96,377686.0,28.7477,28.8127,28.7199,28.757,377686.0
2022-10-03 10:30:00,30.97,30.99,30.9,30.96,323375.0,28.7663,28.7849,28.7013,28.757,323375.0
2022-10-03 10:35:00,30.96,31.01,30.92,30.94,408762.0,28.757,28.8035,28.7199,28.7384,408762.0
2022-10-03 10:40:00,30.94,30.98,30.88,30.96,424080.0,28.7384,28.7756,28.6827,28.757,424080.0
2022-10-03 10:45:00,30.96,31.07,30.95,31.05,342295.0,28.757,28.8592,28.7477,28.8406,342295.0
2022-10-03 10:50:00,31.05,31.09,31.01,31.07,376291.0,28.8406,28.8778,28.8035,28.8592,376291.0
2022-10-03 10:55:00,31.08,31.13,31.03,31.04,362076.0,28.8685,28.9149,28.822,28.8313,362076.0
2022-10-03 11:00:00,31.04,31.05,30.97,30.99,252819.0,28.8313,28.8406,28.7663,28.7849,252819.0
2022-10-03 11:05:00,30.99,31.11,30.97,31.09,290011.0,28.7849,28.8963,28.7663,28.8778,290011.0
2022-10-03 11:10:00,31.09,31.11,31.01,31.08,284327.0,28.8778,28.8963,28.8035,28.8685,284327.0
2022-10-03 11:15:00,31.08,31.08,31.01,31.02,264291.0,28.8685,28.8685,28.8035,28.8127,264291.0
2022-10-03 11:20:00,31.01,31.08,30.99,31.08,343581.0,28.8035,28.8685,28.7849,28.8685,343581.0
2022-10-03 11:25:00,31.07,31.09,31.01,31.02,286739.0,28.8592,28.8778,28.8035,28.8127,286739.0
2022-10-03 11:30:00,31.03,31.11,31.02,31.09,362541.0,28.822,28.8963,28.8127,28.8778,362541.0
2022-10-03 11:35:00,31.1,31.11,31.04,31.06,340994.0,28.887,28.8963,28.8313,28.8499,340994.0
2022-10-03 11:40:00,31.05,31.07,30.94,30.95,206023.0,28.8406,28.8592,28.7384,28.7477,206023.0
2022-10-03 11:45:00,30.95,31.02,30.95,31.01,259584.0,28.7477,28.8127,28.7477,28.8035,259584.0
2022-10-03 11:50:00,31.01,31.03,30.97,30.99,247933.0,28.8035,28.822,28.7663,28.7849,247933.0
2022-10-03 11:55:00,30.98,31.0,30.95,30.95,203978.0,28.7756,28.7942,28.7477,28.7477,203978.0
2022-10-03 12:00:00,30.96,31.07,30.95,31.06,446020.0,28.757,28.8592,28.7477,28.8499,446020.0
2022-10-03 12:05:00,31.06,31.07,31.0,31.05,217388.0,28.8499,28.8592,28.7942,28.8406,217388.0
2022-10-03 12:10:00,31.05,31.07,31.01,31.03,88836.0,28.8406,28.8592,28.8035,28.822,88836.0
2022-10-03 12:15:00,31.03,31.07,31.0,31.01,92851.0,28.822,28.8592,28.7942,28.8035,92851.0
2022-10-03 12:20:00,31.01,31.03,30.93,31.03,247229.0,28.8035,28.822,28.7291,28.822,247229.0
2022-10-03 12:25:00,31.03,31.04,30.92,30.96,252218.0,28.822,28.8313,28.7199,28.757,252218.0
2022-10-03 12:30:00,30.96,30.97,30.89,30.96,183870.0,28.757,28.7663,28.692,28.757,183870.0
2022-10-03 12:35:00,30.95,30.97,30.89,30.95,111080.0,28.7477,28.7663,28.692,28.7477,111080.0
2022-10-03 12:40:00,30.95,30.96,30.91,30.92,100326.0,28.7477,28.757,28.7106,28.7199,100326.0
2022-10-03 12:45:00,30.93,30.97,30.9,30.95,129000.0,28.7291,28.7663,28.7013,28.7477,129000.0
2022-10-03 12:50:00,30.96,30.98,30.92,30.95,128716.0,28.757,28.7756,28.7199,28.7477,128716.0
2022-10-03 12:55:00,30.95,30.99,30.92,30.98,295114.0,28.7477,28.7849,28.7199,28.7756,295114.0
2022-10-03 13:00:00,30.98,30.99,30.92,30.95,126731.0,28.7756,28.7849,28.7199,28.7477,126731.0
2022-10-03 13:05:00,30.95,30.99,30.92,30.98,195471.0,28.7477,28.7849,28.7199,28.7756,195471.0
2022-10-03 13:10:00,30.98,30.98,30.93,30.94,114814.0,28.7756,28.7756,28.7291,28.7384,114814.0
2022-10-03 13:15:00,30.94,30.96,30.91,30.95,85047.0,28.7384,28.757,28.7106,28.7477,85047.0
2022-10-03 13:20:00,30.94,31.03,30.93,31.0,204735.0,28.7384,28.822,28.7291,28.7942,204735.0
2022-10-03 13:25:00,31.0,31.03,30.97,31.0,100639.0,28.7942,28.822,28.7663,28.7942,100639.0
2022-10-03 13:30:00,30.99,31.06,30.97,31.05,182982.0,28.7849,28.8499,28.7663,28.8406,182982.0
2022-10-03 13:35:00,31.05,31.06,31.02,31.04,143931.0,28.8406,28.8499,28.8127,28.8313,143931.0
2022-10-03 13:40:00,31.04,31.08,31.04,31.05,106002.0,28.8313,28.8685,28.8313,28.8406,106002.0
2022-10-03 13:45:00,31.04,31.07,31.02,31.05,339693.0,28.8313,28.8592,28.8127,28.8406,339693.0
2022-10-03 13:50:00,31.04,31.05,31.01,31.02,167349.0,28.8313,28.8406,28.8035,28.8127,167349.0
2022-10-03 13:55:00,31.02,31.03,30.99,31.0,185998.0,28.8127,28.822,28.7849,28.7942,185998.0
2022-10-03 14:00:00,31.0,31.04,30.99,31.03,221202.0,28.7942,28.8313,28.7849,28.822,221202.0
2022-10-03 14:05:00,31.04,31.08,31.03,31.06,196554.0,28.8313,28.8685,28.822,28.8499,196554.0
2022-10-03 14:10:00,31.06,31.13,31.06,31.12,281061.0,28.8499,28.9149,28.8499,28.9056,281061.0
2022-10-03 14:15:00,31.12,31.14,31.1,31.13,293041.0,28.9056,28.9242,28.887,28.9149,293041.0
2022-10-03 14:20:00,31.13,31.2,31.12,31.2,361762.0,28.9149,28.9799,28.9056,28.9799,361762.0
2022-10-03 14:25:00,31.19,31.2,31.12,31.18,396047.0,28.9706,28.9799,28.9056,28.9614,396047.0
2022-10-03 14:30:00,31.18,31.23,31.16,31.23,307299.0,28.9614,29.0078,28.9428,29.0078,307299.0
2022-10-03 14:35:00,31.23,31.23,31.17,31.19,268918.0,29.0078,29.0078,28.9521,28.9706,268918.0
2022-10-03 14:40:00,31.19,31.23,31.18,31.22,170484.0,28.9706,29.0078,28.9614,28.9985,170484.0
2022-10-03 14:45:00,31.22,31.25,31.21,31.24,325636.0,28.9985,29.0264,28.9892,29.0171,325636.0
2022-10-03 14:50:00,31.23,31.27,31.22,31.26,229246.0,29.0078,29.045,28.9985,29.0357,229246.0
2022-10-03 14:55:00,31.26,31.28,31.24,31.25,217553.0,29.0357,29.0542,29.0171,29.0264,217553.0
2022-10-03 15:00:00,31.25,31.25,31.21,31.24,316254.0,29.0264,29.0264,28.9892,29.0171,316254.0
2022-10-03 15:05:00,31.24,31.26,31.16,31.17,818040.0,29.0171,29.0357,28.9428,28.9521,818040.0
2022-10-03 15:10:00,31.16,31.17,31.12,31.15,288920.0,28.9428,28.9521,28.9056,28.9335,288920.0
2022-10-03 15:15:00,31.15,31.16,31.1,31.15,380920.0,28.9335,28.9428,28.887,28.9335,380920.0
2022-10-03 15:20:00,31.15,31.19,31.14,31.18,351272.0,28.9335,28.9706,28.9242,28.9614,351272.0
2022-10-03 15:25:00,31.18,31.22,31.18,31.2,275569.0,28.9614,28.9985,28.9614,28.9799,275569.0
2022-10-03 15:30:00,31.2,31.24,31.16,31.2,837663.0,28.9799,29.0171,28.9428,28.9799,837663.0
2022-10-03 15:35:00,31.19,31.22,31.16,31.19,437921.0,28.9706,28.9985,28.9428,28.9706,437921.0
2022-10-03 15:40:00,31.19,31.2,31.09,31.1,459671.0,28.9706,28.9799,28.8778,28.887,459671.0
2022-10-03 15:45:00,31.1,31.14,31.07,31.1,638601.0,28.887,28.9242,28.8592,28.887,638601.0
2022-10-03 15:50:00,31.09,31.12,31.03,31.09,1193784.0,28.8778,28.9056,28.822,28.8778,1193784.0
2022-10-03 15:55:00,31.09,31.11,31.02,31.09,1829395.0,28.8778,28.8963,28.8127,28.8778,1829395.0
2022-10-04 09:30:00,31.72,31.98,31.61,31.91,1723162.0,29.4629,29.7044,29.3608,29.6394,1723162.0
2022-10-04 09:35:00,31.91,32.09,31.87,32.08,921631.0,29.6394,29.8066,29.6023,29.7973,921631.0
2022-10-04 09:40:00,32.08,32.26,32.03,32.23,843088.0,29.7973,29.9645,29.7509,29.9366,843088.0
2022-10-04 09:45:00,32.24,32.33,32.18,32.29,688022.0,29.9459,30.0295,29.8902,29.9924,688022.0
2022-10-04 09:50:00,32.28,32.32,32.2,32.27,567731.0,29.9831,30.0202,29.9088,29.9738,567731.0
2022-10-04 09:55:00,32.28,32.35,32.21,32.34,580820.0,29.9831,30.0481,29.9181,30.0388,580820.0
2022-10-04 10:00:00,32.34,32.43,32.34,32.39,533783.0,30.0388,30.1224,30.0388,30.0853,533783.0
2022-10-04 10:05:00,32.4,32.41,32.23,32.25,434613.0,30.0945,30.1038,29.9366,29.9552,434613.0
2022-10-04 10:10:00,32.25,32.29,32.2,32.23,448856.0,29.9552,29.9924,29.9088,29.9366,448856.0
2022-10-04 10:15:00,32.24,32.25,32.16,32.18,314227.0,29.9459,29.9552,29.8716,29.8902,314227.0
2022-10-04 10:20:00,32.17,32.2,32.11,32.14,323578.0,29.8809,29.9088,29.8252,29.853,323578.0
2022-10-04 10:25:00,32.13,32.22,32.07,32.15,488580.0,29.8438,29.9274,29.788,29.8623,488580.0
2022-10-04 10:30:00,32.16,32.25,32.15,32.24,410837.0,29.8716,29.9552,29.8623,29.9459,410837.0
2022-10-04 10:35:00,32.24,32.26,32.18,32.2,304728.0,29.9459,29.9645,29.8902,29.9088,304728.0
2022-10-04 10:40:00,32.2,32.29,32.2,32.23,371324.0,29.9088,29.9924,29.9088,29.9366,371324.0
2022-10-04 10:45:00,32.23,32.27,32.22,32.25,346909.0,29.9366,29.9738,29.9274,29.9552,346909.0
2022-10-04 10:50:00,32.26,32.33,32.21,32.33,618283.0,29.9645,30.0295,29.9181,30.0295,618283.0
2022-10-04 10:55:00,32.33,32.39,32.3,32.38,613101.0,30.0295,30.0853,30.0017,30.076,613101.0
2022-10-04 11:00:00,32.39,32.39,32.31,32.34,254221.0,30.0853,30.0853,30.0109,30.0388,254221.0
2022-10-04 11:05:00,32.34,32.42,32.33,32.36,491911.0,30.0388,30.1131,30.0295,30.0574,491911.0
2022-10-04 11:10:00,32.37,32.38,32.31,32.34,282391.0,30.0667,30.076,30.0109,30.0388,282391.0
2022-10-04 11:15:00,32.34,32.38,32.33,32.37,335532.0,30.0388,30.076,30.0295,30.0667,335532.0
2022-10-04 11:20:00,32.38,32.4,32.34,32.39,208185.0,30.076,30.0945,30.0388,30.0853,208185.0
2022-10-04 11:25:00,32.38,32.41,32.37,32.41,214763.0,30.076,30.1038,30.0667,30.1038,214763.0
2022-10-04 11:30:00,32.4,32.46,32.37,32.38,558842.0,30.0945,30.1503,30.0667,30.076,558842.0
2022-10-04 11:35:00,32.39,32.45,32.39,32.42,242971.0,30.0853,30.141,30.0853,30.1131,242971.0
2022-10-04 11:40:00,32.43,32.44,32.34,32.37,168177.0,30.1224,30.1317,30.0388,30.0667,168177.0
2022-10-04 11:45:00,32.37,32.44,32.34,32.43,324069.0,30.0667,30.1317,30.0388,30.1224,324069.0
2022-10-04 11:50:00,32.43,32.45,32.41,32.42,189622.0,30.1224,30.141,30.1038,30.1131,189622.0
2022-10-04 11:55:00,32.43,32.47,32.41,32.47,262075.0,30.1224,30.1596,30.1038,30.1596,262075.0
2022-10-04 12:00:00,32.47,32.49,32.39,32.41,298671.0,30.1596,30.1781,30.0853,30.1038,298671.0
2022-10-04 12:05:00,32.41,32.43,32.35,32.37,185089.0,30.1038,30.1224,30.0481,30.0667,185089.0
2022-10-04 12:10:00,32.37,32.46,32.35,32.45,249225.0,30.0667,30.1503,30.0481,30.141,249225.0
2022-10-04 12:15:00,32.46,32.49,32.44,32.45,201147.0,30.1503,30.1781,30.1317,30.141,201147.0
2022-10-04 12:20:00,32.46,32.46,32.41,32.45,175547.0,30.1503,30.1503,30.1038,30.141,175547.0
2022-10-04 12:25:00,32.45,32.51,32.44,32.45,251414.0,30.141,30.1967,30.1317,30.141,251414.0
2022-10-04 12:30:00,32.46,32.52,32.45,32.46,135565.0,30.1503,30.206,30.141,30.1503,135565.0
2022-10-04 12:35:00,32.46,32.49,32.44,32.48,95411.0,30.1503,30.1781,30.1317,30.1689,95411.0
2022-10-04 12:40:00,32.47,32.48,32.4,32.41,195011.0,30.1596,30.1689,30.0945,30.1038,195011.0
2022-10-04 12:45:00,32.41,32.42,32.34,32.36,218890.0,30.1038,30.1131,30.0388,30.0574,218890.0
2022-10-04 12:50:00,32.35,32.38,32.34,32.36,270244.0,30.0481,30.076,30.0388,30.0574,270244.0
2022-10-04 12:55:00,32.37,32.4,32.35,32.39,233500.0,30.0667,30.0945,30.0481,30.0853,233500.0
2022-10-04 13:00:00,32.4,32.42,32.35,32.37,315580.0,30.0945,30.1131,30.0481,30.0667,315580.0
2022-10-04 13:05:00,32.37,32.38,32.29,32.3,248949.0,30.0667,30.076,29.9924,30.0017,248949.0
2022-10-04 13:10:00,32.3,32.33,32.27,32.27,237306.0,30.0017,30.0295,29.9738,29.9738,237306.0
2022-10-04 13:15:00,32.27,32.27,32.16,32.16,350890.0,29.9738,29.9738,29.8716,29.8716,350890.0
2022-10-04 13:20:00,32.16,32.22,32.14,32.18,250593.0,29.8716,29.9274,29.853,29.8902,250593.0
2022-10-04 13:25:00,32.19,32.26,32.18,32.25,248369.0,29.8995,29.9645,29.8902,29.9552,248369.0
2022-10-04 13:30:00,32.24,32.28,32.2,32.2,168421.0,29.9459,29.9831,29.9088,29.9088,168421.0
2022-10-04 13:35:00,32.2,32.23,32.18,32.23,298619.0,29.9088,29.9366,29.8902,29.9366,298619.0
2022-10-04 13:40:00,32.23,32.24,32.19,32.2,224308.0,29.9366,29.9459,29.8995,29.9088,224308.0
2022-10-04 13:45:00,32.2,32.23,32.19,32.23,257630.0,29.9088,29.9366,29.8995,29.9366,257630.0
2022-10-04 13:50:00,32.22,32.32,32.22,32.28,322821.0,29.9274,30.0202,29.9274,29.9831,322821.0
2022-10-04 13:55:00,32.28,32.35,32.27,32.3,1015093.0,29.9831,30.0481,29.9738,30.0017,1015093.0
2022-10-04 14:00:00,32.3,32.36,32.27,32.34,339090.0,30.0017,30.0574,29.9738,30.0388,339090.0
2022-10-04 14:05:00,32.35,32.4,32.34,32.37,198069.0,30.0481,30.0945,30.0388,30.0667,198069.0
2022-10-04 14:10:00,32.37,32.37,32.31,32.34,276985.0,30.0667,30.0667,30.0109,30.0388,276985.0
2022-10-04 14:15:00,32.33,32.39,32.32,32.34,178442.0,30.0295,30.0853,30.0202,30.0388,178442.0
2022-10-04 14:20:00,32.34,32.38,32.33,32.37,152674.0,30.0388,30.076,30.0295,30.0667,152674.0
2022-10-04 14:25:00,32.37,32.38,32.28,32.29,201451.0,30.0667,30.076,29.9831,29.9924,201451.0
2022-10-04 14:30:00,32.29,32.35,32.27,32.32,228871.0,29.9924,30.0481,29.9738,30.0202,228871.0
2022-10-04 14:35:00,32.31,32.31,32.25,32.3,247535.0,30.0109,30.0109,29.9552,30.0017,247535.0
2022-10-04 14:40:00,32.3,32.33,32.27,32.3,286512.0,30.0017,30.0295,29.9738,30.0017,286512.0
2022-10-04 14:45:00,32.3,32.38,32.29,32.36,313464.0,30.0017,30.076,29.9924,30.0574,313464.0
2022-10-04 14:50:00,32.37,32.4,32.34,32.38,224707.0,30.0667,30.0945,30.0388,30.076,224707.0
2022-10-04 14:55:00,32.37,32.39,32.32,32.32,217504.0,30.0667,30.0853,30.0202,30.0202,217504.0
2022-10-04 15:00:00,32.32,32.34,32.26,32.3,198353.0,30.0202,30.0388,29.9645,30.0017,198353.0
2022-10-04 15:05:00,32.29,32.3,32.23,32.25,191964.0,29.9924,30.0017,29.9366,29.9552,191964.0
2022-10-04 15:10:00,32.25,32.26,32.18,32.25,313159.0,29.9552,29.9645,29.8902,29.9552,313159.0
2022-10-04 15:15:00,32.25,32.29,32.23,32.25,323097.0,29.9552,29.9924,29.9366,29.9552,323097.0
2022-10-04 15:20:00,32.24,32.29,32.23,32.29,287225.0,29.9459,29.9924,29.9366,29.9924,287225.0
2022-10-04 15:25:00,32.29,32.35,32.28,32.31,388564.0,29.9924,30.0481,29.9831,30.0109,388564.0
2022-10-04 15:30:00,32.3,32.31,32.25,32.26,583862.0,30.0017,30.0109,29.9552,29.9645,583862.0
2022-10-04 15:35:00,32.26,32.36,32.25,32.34,447569.0,29.9645,30.0574,29.9552,30.0388,447569.0
2022-10-04 15:40:00,32.34,32.34,32.28,32.29,573068.0,30.0388,30.0388,29.9831,29.9924,573068.0
2022-10-04 15:45:00,32.3,32.33,32.26,32.3,821059.0,30.0017,30.0295,29.9645,30.0017,821059.0
2022-10-04 15:50:00,32.3,32.39,32.29,32.39,1174454.0,30.0017,30.0853,29.9924,30.0853,1174454.0
2022-10-04 15:55:00,32.38,32.4,32.32,32.4,1639965.0,30.076,30.0945,30.0202,30.0945,1639965.0
2022-10-05 09:30:00,31.54,31.72,31.46,31.55,1545269.0,29.2957,29.4629,29.2214,29.305,1545269.0
2022-10-05 09:35:00,31.55,31.74,31.54,31.61,562089.0,29.305,29.4815,29.2957,29.3608,562089.0
2022-10-05 09:40:00,31.6,31.63,31.5,31.58,471917.0,29.3515,29.3793,29.2586,29.3329,471917.0
2022-10-05 09:45:00,31.58,31.72,31.57,31.64,538064.0,29.3329,29.4629,29.3236,29.3886,538064.0
2022-10-05 09:50:00,31.63,31.74,31.6,31.69,546851.0,29.3793,29.4815,29.3515,29.4351,546851.0
2022-10-05 09:55:00,31.68,31.81,31.67,31.73,501165.0,29.4258,29.5465,29.4165,29.4722,501165.0
2022-10-05 10:00:00,31.73,31.74,31.55,31.61,529213.0,29.4722,29.4815,29.305,29.3608,529213.0
2022-10-05 10:05:00,31.6,31.67,31.56,31.61,351512.0,29.3515,29.4165,29.3143,29.3608,351512.0
2022-10-05 10:10:00,31.61,31.74,31.57,31.71,334595.0,29.3608,29.4815,29.3236,29.4536,334595.0
2022-10-05 10:15:00,31.71,31.75,31.64,31.69,346555.0,29.4536,29.4908,29.3886,29.4351,346555.0
2022-10-05 10:20:00,31.7,31.74,31.57,31.58,435656.0,29.4444,29.4815,29.3236,29.3329,435656.0
2022-10-05 10:25:00,31.57,31.67,31.54,31.63,536568.0,29.3236,29.4165,29.2957,29.3793,536568.0
2022-10-05 10:30:00,31.63,31.64,31.47,31.49,411787.0,29.3793,29.3886,29.2307,29.2493,411787.0
2022-10-05 10:35:00,31.5,31.55,31.49,31.53,294787.0,29.2586,29.305,29.2493,29.2865,294787.0
2022-10-05 10:40:00,31.53,31.66,31.51,31.54,778903.0,29.2865,29.4072,29.2679,29.2957,778903.0
2022-10-05 10:45:00,31.55,31.61,31.5,31.54,877797.0,29.305,29.3608,29.2586,29.2957,877797.0
2022-10-05 10:50:00,31.53,31.55,31.47,31.55,216246.0,29.2865,29.305,29.2307,29.305,216246.0
2022-10-05 10:55:00,31.55,31.55,31.45,31.48,221277.0,29.305,29.305,29.2121,29.24,221277.0
2022-10-05 11:00:00,31.47,31.57,31.46,31.56,192659.0,29.2307,29.3236,29.2214,29.3143,192659.0
2022-10-05 11:05:00,31.55,31.56,31.47,31.49,236853.0,29.305,29.3143,29.2307,29.2493,236853.0
2022-10-05 11:10:00,31.49,31.58,31.45,31.57,425867.0,29.2493,29.3329,29.2121,29.3236,425867.0
2022-10-05 11:15:00,31.58,31.69,31.55,31.68,386748.0,29.3329,29.4351,29.305,29.4258,386748.0
2022-10-05 11:20:00,31.69,31.71,31.65,31.7,296800.0,29.4351,29.4536,29.3979,29.4444,296800.0
2022-10-05 11:25:00,31.69,31.71,31.65,31.68,220519.0,29.4351,29.4536,29.3979,29.4258,220519.0
2022-10-05 11:30:00,31.68,31.73,31.64,31.71,262127.0,29.4258,29.4722,29.3886,29.4536,262127.0
2022-10-05 11:35:00,31.71,31.83,31.71,31.83,549538.0,29.4536,29.5651,29.4536,29.5651,549538.0
2022-10-05 11:40:00,31.83,31.83,31.74,31.75,268722.0,29.5651,29.5651,29.4815,29.4908,268722.0
2022-10-05 11:45:00,31.75,31.77,31.7,31.7,155700.0,29.4908,29.5094,29.4444,29.4444,155700.0
2022-10-05 11:50:00,31.71,31.73,31.67,31.71,126093.0,29.4536,29.4722,29.4165,29.4536,126093.0
2022-10-05 11:55:00,31.71,31.73,31.69,31.71,179508.0,29.4536,29.4722,29.4351,29.4536,179508.0
2022-10-05 12:00:00,31.71,31.71,31.63,31.65,314000.0,29.4536,29.4536,29.3793,29.3979,314000.0
2022-10-05 12:05:00,31.65,31.82,31.64,31.8,222466.0,29.3979,29.5558,29.3886,29.5372,222466.0
2022-10-05 12:10:00,31.79,31.87,31.78,31.84,290121.0,29.528,29.6023,29.5187,29.5744,290121.0
2022-10-05 12:15:00,31.84,31.91,31.83,31.87,332554.0,29.5744,29.6394,29.5651,29.6023,332554.0
2022-10-05 12:20:00,31.87,31.88,31.75,31.77,784600.0,29.6023,29.6115,29.4908,29.5094,784600.0
2022-10-05 12:25:00,31.76,31.77,31.69,31.74,454448.0,29.5001,29.5094,29.4351,29.4815,454448.0
2022-10-05 12:30:00,31.74,31.74,31.69,31.69,174656.0,29.4815,29.4815,29.4351,29.4351,174656.0
2022-10-05 12:35:00,31.69,31.73,31.66,31.71,139257.0,29.4351,29.4722,29.4072,29.4536,139257.0
2022-10-05 12:40:00,31.71,31.73,31.66,31.72,203768.0,29.4536,29.4722,29.4072,29.4629,203768.0
2022-10-05 12:45:00,31.72,31.83,31.7,31.83,185704.0,29.4629,29.5651,29.4444,29.5651,185704.0
2022-10-05 12:50:00,31.82,31.84,31.75,31.77,345280.0,29.5558,29.5744,29.4908,29.5094,345280.0
2022-10-05 12:55:00,31.76,31.77,31.72,31.73,143818.0,29.5001,29.5094,29.4629,29.4722,143818.0
2022-10-05 13:00:00,31.73,31.78,31.71,31.78,186903.0,29.4722,29.5187,29.4536,29.5187,186903.0
2022-10-05 13:05:00,31.78,31.86,31.77,31.8,281132.0,29.5187,29.593,29.5094,29.5372,281132.0
2022-10-05 13:10:00,31.79,31.84,31.79,31.82,141167.0,29.528,29.5744,29.528,29.5558,141167.0
2022-10-05 13:15:00,31.83,31.91,31.81,31.91,385354.0,29.5651,29.6394,29.5465,29.6394,385354.0
2022-10-05 13:20:00,31.91,31.93,31.84,31.85,261835.0,29.6394,29.658,29.5744,29.5837,261835.0
2022-10-05 13:25:00,31.84,31.87,31.79,31.84,202073.0,29.5744,29.6023,29.528,29.5744,202073.0
2022-10-05 13:30:00,31.84,31.85,31.78,31.79,128105.0,29.5744,29.5837,29.5187,29.528,128105.0
2022-10-05 13:35:00,31.79,31.82,31.75,31.82,220693.0,29.528,29.5558,29.4908,29.5558,220693.0
2022-10-05 13:40:00,31.82,31.82,31.75,31.77,129926.0,29.5558,29.5558,29.4908,29.5094,129926.0
2022-10-05 13:45:00,31.78,31.82,31.75,31.8,139711.0,29.5187,29.5558,29.4908,29.5372,139711.0
2022-10-05 13:50:00,31.8,31.8,31.74,31.77,172492.0,29.5372,29.5372,29.4815,29.5094,172492.0
2022-10-05 13:55:00,31.77,31.78,31.71,31.73,119813.0,29.5094,29.5187,29.4536,29.4722,119813.0
2022-10-05 14:00:00,31.72,31.8,31.71,31.79,198694.0,29.4629,29.5372,29.4536,29.528,198694.0
2022-10-05 14:05:00,31.79,31.82,31.76,31.77,183560.0,29.528,29.5558,29.5001,29.5094,183560.0
2022-10-05 14:10:00,31.78,31.83,31.77,31.8,135631.0,29.5187,29.5651,29.5094,29.5372,135631.0
2022-10-05 14:15:00,31.8,31.85,31.76,31.83,219798.0,29.5372,29.5837,29.5001,29.5651,219798.0
2022-10-05 14:20:00,31.84,31.84,31.79,31.82,288203.0,29.5744,29.5744,29.528,29.5558,288203.0
2022-10-05 14:25:00,31.83,31.84,31.76,31.83,364158.0,29.5651,29.5744,29.5001,29.5651,364158.0
2022-10-05 14:30:00,31.83,31.84,31.75,31.77,276011.0,29.5651,29.5744,29.4908,29.5094,276011.0
2022-10-05 14:35:00,31.77,31.83,31.76,31.81,293984.0,29.5094,29.5651,29.5001,29.5465,293984.0
2022-10-05 14:40:00,31.82,31.84,31.8,31.83,212083.0,29.5558,29.5744,29.5372,29.5651,212083.0
2022-10-05 14:45:00,31.83,31.86,31.82,31.82,176478.0,29.5651,29.593,29.5558,29.5558,176478.0
2022-10-05 14:50:00,31.83,31.88,31.8,31.84,171162.0,29.5651,29.6115,29.5372,29.5744,171162.0
2022-10-05 14:55:00,31.85,31.87,31.81,31.87,177161.0,29.5837,29.6023,29.5465,29.6023,177161.0
2022-10-05 15:00:00,31.86,31.97,31.86,31.92,431971.0,29.593,29.6951,29.593,29.6487,431971.0
2022-10-05 15:05:00,31.92,31.93,31.86,31.89,310280.0,29.6487,29.658,29.593,29.6208,310280.0
2022-10-05 15:10:00,31.9,31.97,31.87,31.96,247257.0,29.6301,29.6951,29.6023,29.6859,247257.0
2022-10-05 15:15:00,31.97,31.99,31.93,31.96,395685.0,29.6951,29.7137,29.658,29.6859,395685.0
2022-10-05 15:20:00,31.96,31.98,31.92,31.96,348540.0,29.6859,29.7044,29.6487,29.6859,348540.0
2022-10-05 15:25:00,31.96,31.97,31.93,31.94,312269.0,29.6859,29.6951,29.658,29.6673,312269.0
2022-10-05 15:30:00,31.94,32.0,31.93,31.98,456098.0,29.6673,29.723,29.658,29.7044,456098.0
2022-10-05 15:35:00,31.99,32.02,31.96,31.98,641781.0,29.7137,29.7416,29.6859,29.7044,641781.0
2022-10-05 15:40:00,31.98,31.99,31.95,31.98,469864.0,29.7044,29.7137,29.6766,29.7044,469864.0
2022-10-05 15:45:00,31.99,32.03,31.96,31.98,571602.0,29.7137,29.7509,29.6859,29.7044,571602.0
2022-10-05 15:50:00,31.97,31.98,31.87,31.9,1043092.0,29.6951,29.7044,29.6023,29.6301,1043092.0
2022-10-05 15:55:00,31.9,31.98,31.86,31.9,2141169.0,29.6301,29.7044,29.593,29.6301,2141169.0
2022-10-06 09:30:00,31.6,31.76,31.47,31.68,682109.0,29.3515,29.5001,29.2307,29.4258,682109.0
2022-10-06 09:35:00,31.67,31.74,31.61,31.72,282667.0,29.4165,29.4815,29.3608,29.4629,282667.0
2022-10-06 09:40:00,31.72,31.87,31.69,31.71,521409.0,29.4629,29.6023,29.4351,29.4536,521409.0
2022-10-06 09:45:00,31.71,31.72,31.56,31.59,437448.0,29.4536,29.4629,29.3143,29.3422,437448.0
2022-10-06 09:50:00,31.59,31.77,31.58,31.71,346381.0,29.3422,29.5094,29.3329,29.4536,346381.0
2022-10-06 09:55:00,31.71,31.71,31.6,31.63,336783.0,29.4536,29.4536,29.3515,29.3793,336783.0
2022-10-06 10:00:00,31.63,31.63,31.52,31.59,524183.0,29.3793,29.3793,29.2772,29.3422,524183.0
2022-10-06 10:05:00,31.58,31.61,31.52,31.56,382611.0,29.3329,29.3608,29.2772,29.3143,382611.0
2022-10-06 10:10:00,31.56,31.56,31.44,31.46,378521.0,29.3143,29.3143,29.2029,29.2214,378521.0
2022-10-06 10:15:00,31.46,31.55,31.45,31.53,345045.0,29.2214,29.305,29.2121,29.2865,345045.0
2022-10-06 10:20:00,31.52,31.62,31.46,31.62,1101436.0,29.2772,29.37,29.2214,29.37,1101436.0
2022-10-06 10:25:00,31.62,31.67,31.45,31.46,584336.0,29.37,29.4165,29.2121,29.2214,584336.0
2022-10-06 10:30:00,31.45,31.51,31.37,31.38,824905.0,29.2121,29.2679,29.1378,29.1471,824905.0
2022-10-06 10:35:00,31.38,31.49,31.36,31.47,812294.0,29.1471,29.2493,29.1285,29.2307,812294.0
2022-10-06 10:40:00,31.47,31.59,31.46,31.54,372633.0,29.2307,29.3422,29.2214,29.2957,372633.0
2022-10-06 10:45:00,31.54,31.67,31.51,31.66,373310.0,29.2957,29.4165,29.2679,29.4072,373310.0
2022-10-06 10:50:00,31.67,31.72,31.6,31.71,553152.0,29.4165,29.4629,29.3515,29.4536,553152.0
2022-10-06 10:55:00,31.71,31.75,31.66,31.71,351094.0,29.4536,29.4908,29.4072,29.4536,351094.0
2022-10-06 11:00:00,31.71,31.72,31.67,31.68,555611.0,29.4536,29.4629,29.4165,29.4258,555611.0
2022-10-06 11:05:00,31.68,31.73,31.67,31.69,343838.0,29.4258,29.4722,29.4165,29.4351,343838.0
2022-10-06 11:10:00,31.69,31.71,31.66,31.68,534352.0,29.4351,29.4536,29.4072,29.4258,534352.0
2022-10-06 11:15:00,31.68,31.82,31.67,31.82,418784.0,29.4258,29.5558,29.4165,29.5558,418784.0
2022-10-06 11:20:00,31.82,31.88,31.78,31.81,459484.0,29.5558,29.6115,29.5187,29.5465,459484.0
2022-10-06 11:25:00,31.8,31.83,31.75,31.81,305773.0,29.5372,29.5651,29.4908,29.5465,305773.0
2022-10-06 11:30:00,31.81,31.81,31.74,31.76,168766.0,29.5465,29.5465,29.4815,29.5001,168766.0
2022-10-06 11:35:00,31.76,31.82,31.72,31.73,230327.0,29.5001,29.5558,29.4629,29.4722,230327.0
2022-10-06 11:40:00,31.73,31.79,31.71,31.74,157704.0,29.4722,29.528,29.4536,29.4815,157704.0
2022-10-06 11:45:00,31.73,31.79,31.71,31.76,307769.0,29.4722,29.528,29.4536,29.5001,307769.0
2022-10-06 11:50:00,31.76,31.82,31.75,31.77,372407.0,29.5001,29.5558,29.4908,29.5094,372407.0
2022-10-06 11:55:00,31.77,31.79,31.66,31.68,760050.0,29.5094,29.528,29.4072,29.4258,760050.0
2022-10-06 12:00:00,31.68,31.69,31.58,31.59,249893.0,29.4258,29.4351,29.3329,29.3422,249893.0
2022-10-06 12:05:00,31.59,31.61,31.57,31.6,412514.0,29.3422,29.3608,29.3236,29.3515,412514.0
2022-10-06 12:10:00,31.6,31.64,31.52,31.53,246306.0,29.3515,29.3886,29.2772,29.2865,246306.0
2022-10-06 12:15:00,31.54,31.55,31.5,31.53,233670.0,29.2957,29.305,29.2586,29.2865,233670.0
2022-10-06 12:20:00,31.53,31.61,31.52,31.6,332533.0,29.2865,29.3608,29.2772,29.3515,332533.0
2022-10-06 12:25:00,31.6,31.63,31.59,31.63,203083.0,29.3515,29.3793,29.3422,29.3793,203083.0
2022-10-06 12:30:00,31.63,31.63,31.56,31.61,271616.0,29.3793,29.3793,29.3143,29.3608,271616.0
2022-10-06 12:35:00,31.6,31.65,31.59,31.63,117227.0,29.3515,29.3979,29.3422,29.3793,117227.0
2022-10-06 12:40:00,31.64,31.68,31.6,31.67,201615.0,29.3886,29.4258,29.3515,29.4165,201615.0
2022-10-06 12:45:00,31.67,31.68,31.63,31.66,241457.0,29.4165,29.4258,29.3793,29.4072,241457.0
2022-10-06 12:50:00,31.65,31.66,31.6,31.61,165453.0,29.3979,29.4072,29.3515,29.3608,165453.0
2022-10-06 12:55:00,31.61,31.62,31.56,31.57,143259.0,29.3608,29.37,29.3143,29.3236,143259.0
2022-10-06 13:00:00,31.57,31.6,31.55,31.56,176064.0,29.3236,29.3515,29.305,29.3143,176064.0
2022-10-06 13:05:00,31.57,31.57,31.51,31.52,341647.0,29.3236,29.3236,29.2679,29.2772,341647.0
2022-10-06 13:10:00,31.52,31.59,31.5,31.59,336259.0,29.2772,29.3422,29.2586,29.3422,336259.0
2022-10-06 13:15:00,31.59,31.61,31.56,31.57,131413.0,29.3422,29.3608,29.3143,29.3236,131413.0
2022-10-06 13:20:00,31.57,31.61,31.56,31.58,230700.0,29.3236,29.3608,29.3143,29.3329,230700.0
2022-10-06 13:25:00,31.58,31.65,31.57,31.65,236164.0,29.3329,29.3979,29.3236,29.3979,236164.0
2022-10-06 13:30:00,31.64,31.65,31.57,31.58,298877.0,29.3886,29.3979,29.3236,29.3329,298877.0
2022-10-06 13:35:00,31.58,31.58,31.52,31.56,548032.0,29.3329,29.3329,29.2772,29.3143,548032.0
2022-10-06 13:40:00,31.56,31.63,31.55,31.63,244176.0,29.3143,29.3793,29.305,29.3793,244176.0
2022-10-06 13:45:00,31.63,31.64,31.58,31.6,205677.0,29.3793,29.3886,29.3329,29.3515,205677.0
2022-10-06 13:50:00,31.59,31.6,31.54,31.56,152410.0,29.3422,29.3515,29.2957,29.3143,152410.0
2022-10-06 13:55:00,31.56,31.6,31.55,31.58,228124.0,29.3143,29.3515,29.305,29.3329,228124.0
2022-10-06 14:00:00,31.58,31.59,31.5,31.5,357319.0,29.3329,29.3422,29.2586,29.2586,357319.0
2022-10-06 14:05:00,31.5,31.52,31.46,31.5,472244.0,29.2586,29.2772,29.2214,29.2586,472244.0
2022-10-06 14:10:00,31.5,31.5,31.46,31.48,246150.0,29.2586,29.2586,29.2214,29.24,246150.0
2022-10-06 14:15:00,31.48,31.49,31.42,31.44,449180.0,29.24,29.2493,29.1843,29.2029,449180.0
2022-10-06 14:20:00,31.45,31.49,31.43,31.47,448140.0,29.2121,29.2493,29.1936,29.2307,448140.0
2022-10-06 14:25:00,31.48,31.51,31.46,31.5,299955.0,29.24,29.2679,29.2214,29.2586,299955.0
2022-10-06 14:30:00,31.5,31.52,31.43,31.46,334441.0,29.2586,29.2772,29.1936,29.2214,334441.0
2022-10-06 14:35:00,31.46,31.51,31.45,31.5,308285.0,29.2214,29.2679,29.2121,29.2586,308285.0
2022-10-06 14:40:00,31.49,31.54,31.48,31.5,315074.0,29.2493,29.2957,29.24,29.2586,315074.0
2022-10-06 14:45:00,31.5,31.51,31.41,31.42,439135.0,29.2586,29.2679,29.175,29.1843,439135.0
2022-10-06 14:50:00,31.42,31.48,31.39,31.46,939554.0,29.1843,29.24,29.1564,29.2214,939554.0
2022-10-06 14:55:00,31.46,31.51,31.45,31.5,384946.0,29.2214,29.2679,29.2121,29.2586,384946.0
2022-10-06 15:00:00,31.49,31.53,31.46,31.52,194633.0,29.2493,29.2865,29.2214,29.2772,194633.0
2022-10-06 15:05:00,31.51,31.53,31.48,31.52,389790.0,29.2679,29.2865,29.24,29.2772,389790.0
2022-10-06 15:10:00,31.52,31.53,31.46,31.53,492329.0,29.2772,29.2865,29.2214,29.2865,492329.0
2022-10-06 15:15:00,31.53,31.56,31.49,31.49,407080.0,29.2865,29.3143,29.2493,29.2493,407080.0
2022-10-06 15:20:00,31.49,31.58,31.48,31.54,547837.0,29.2493,29.3329,29.24,29.2957,547837.0
2022-10-06 15:25:00,31.54,31.56,31.49,31.54,613878.0,29.2957,29.3143,29.2493,29.2957,613878.0
2022-10-06 15:30:00,31.53,31.55,31.49,31.51,349477.0,29.2865,29.305,29.2493,29.2679,349477.0
2022-10-06 15:35:00,31.51,31.51,31.48,31.48,470075.0,29.2679,29.2679,29.24,29.24,470075.0
2022-10-06 15:40:00,31.48,31.5,31.43,31.5,412366.0,29.24,29.2586,29.1936,29.2586,412366.0
2022-10-06 15:45:00,31.5,31.55,31.45,31.49,1045417.0,29.2586,29.305,29.2121,29.2493,1045417.0
2022-10-06 15:50:00,31.5,31.53,31.47,31.53,1064818.0,29.2586,29.2865,29.2307,29.2865,1064818.0
2022-10-06 15:55:00,31.53,31.56,31.43,31.45,2380383.0,29.2865,29.3143,29.1936,29.2121,2380383.0
2022-10-07 09:30:00,31.17,31.24,30.85,30.86,1487656.0,28.9521,29.0171,28.6548,28.6641,1487656.0
2022-10-07 09:35:00,30.87,30.87,30.72,30.85,1240255.0,28.6734,28.6734,28.5341,28.6548,1240255.0
2022-10-07 09:40:00,30.85,30.93,30.77,30.78,622415.0,28.6548,28.7291,28.5805,28.5898,622415.0
2022-10-07 09:45:00,30.78,30.78,30.62,30.65,672661.0,28.5898,28.5898,28.4412,28.4691,672661.0
2022-10-07 09:50:00,30.65,30.73,30.63,30.7,813636.0,28.4691,28.5434,28.4505,28.5155,813636.0
2022-10-07 09:55:00,30.69,30.8,30.66,30.69,1927639.0,28.5062,28.6084,28.4784,28.5062,1927639.0
2022-10-07 10:00:00,30.69,30.74,30.65,30.7,724324.0,28.5062,28.5527,28.4691,28.5155,724324.0
2022-10-07 10:05:00,30.7,30.75,30.66,30.7,573341.0,28.5155,28.562,28.4784,28.5155,573341.0
2022-10-07 10:10:00,30.7,30.75,30.66,30.69,350340.0,28.5155,28.562,28.4784,28.5062,350340.0
2022-10-07 10:15:00,30.7,30.75,30.68,30.73,299067.0,28.5155,28.562,28.4969,28.5434,299067.0
2022-10-07 10:20:00,30.73,30.81,30.71,30.77,622586.0,28.5434,28.6177,28.5248,28.5805,622586.0
2022-10-07 10:25:00,30.77,30.8,30.72,30.73,329295.0,28.5805,28.6084,28.5341,28.5434,329295.0
2022-10-07 10:30:00,30.72,30.79,30.72,30.76,221251.0,28.5341,28.5991,28.5341,28.5712,221251.0
2022-10-07 10:35:00,30.75,30.79,30.73,30.79,249487.0,28.562,28.5991,28.5434,28.5991,249487.0
2022-10-07 10:40:00,30.79,30.89,30.77,30.88,351899.0,28.5991,28.692,28.5805,28.6827,351899.0
2022-10-07 10:45:00,30.89,30.93,30.86,30.9,386624.0,28.692,28.7291,28.6641,28.7013,386624.0
2022-10-07 10:50:00,30.91,30.93,30.82,30.92,468806.0,28.7106,28.7291,28.627,28.7199,468806.0
2022-10-07 10:55:00,30.92,30.95,30.9,30.93,260859.0,28.7199,28.7477,28.7013,28.7291,260859.0
2022-10-07 11:00:00,30.93,30.97,30.91,30.96,269235.0,28.7291,28.7663,28.7106,28.757,269235.0
2022-10-07 11:05:00,30.96,30.96,30.87,30.88,314391.0,28.757,28.757,28.6734,28.6827,314391.0
2022-10-07 11:10:00,30.88,30.93,30.87,30.91,273639.0,28.6827,28.7291,28.6734,28.7106,273639.0
2022-10-07 11:15:00,30.91,30.91,30.8,30.81,218714.0,28.7106,28.7106,28.6084,28.6177,218714.0
2022-10-07 11:20:00,30.8,30.84,30.77,30.83,177113.0,28.6084,28.6455,28.5805,28.6363,177113.0
2022-10-07 11:25:00,30.83,30.87,30.79,30.87,242367.0,28.6363,28.6734,28.5991,28.6734,242367.0
2022-10-07 11:30:00,30.86,30.87,30.8,30.83,177444.0,28.6641,28.6734,28.6084,28.6363,177444.0
2022-10-07 11:35:00,30.83,30.89,30.8,30.85,262080.0,28.6363,28.692,28.6084,28.6548,262080.0
2022-10-07 11:40:00,30.84,30.87,30.77,30.79,300745.0,28.6455,28.6734,28.5805,28.5991,300745.0
2022-10-07 11:45:00,30.79,30.8,30.71,30.71,263087.0,28.5991,28.6084,28.5248,28.5248,263087.0
2022-10-07 11:50:00,30.72,30.75,30.71,30.72,152182.0,28.5341,28.562,28.5248,28.5341,152182.0
2022-10-07 11:55:00,30.72,30.79,30.71,30.76,138473.0,28.5341,28.5991,28.5248,28.5712,138473.0
2022-10-07 12:00:00,30.76,30.8,30.74,30.78,148638.0,28.5712,28.6084,28.5527,28.5898,148638.0
2022-10-07 12:05:00,30.79,30.82,30.77,30.78,201591.0,28.5991,28.627,28.5805,28.5898,201591.0
2022-10-07 12:10:00,30.79,30.84,30.77,30.78,363316.0,28.5991,28.6455,28.5805,28.5898,363316.0
2022-10-07 12:15:00,30.78,30.81,30.75,30.79,251503.0,28.5898,28.6177,28.562,28.5991,251503.0
2022-10-07 12:20:00,30.79,30.8,30.7,30.71,378959.0,28.5991,28.6084,28.5155,28.5248,378959.0
2022-10-07 12:25:00,30.71,30.76,30.69,30.71,446329.0,28.5248,28.5712,28.5062,28.5248,446329.0
2022-10-07 12:30:00,30.71,30.71,30.66,30.68,600178.0,28.5248,28.5248,28.4784,28.4969,600178.0
2022-10-07 12:35:00,30.68,30.69,30.64,30.66,368211.0,28.4969,28.5062,28.4598,28.4784,368211.0
2022-10-07 12:40:00,30.65,30.68,30.62,30.64,624251.0,28.4691,28.4969,28.4412,28.4598,624251.0
2022-10-07 12:45:00,30.64,30.64,30.57,30.58,235825.0,28.4598,28.4598,28.3948,28.404,235825.0
2022-10-07 12:50:00,30.58,30.68,30.56,30.66,370794.0,28.404,28.4969,28.3855,28.4784,370794.0
2022-10-07 12:55:00,30.67,30.7,30.66,30.69,267873.0,28.4876,28.5155,28.4784,28.5062,267873.0
2022-10-07 13:00:00,30.68,30.69,30.65,30.67,374429.0,28.4969,28.5062,28.4691,28.4876,374429.0
2022-10-07 13:05:00,30.67,30.7,30.65,30.69,327057.0,28.4876,28.5155,28.4691,28.5062,327057.0
2022-10-07 13:10:00,30.69,30.72,30.67,30.7,270824.0,28.5062,28.5341,28.4876,28.5155,270824.0
2022-10-07 13:15:00,30.7,30.73,30.68,30.71,106944.0,28.5155,28.5434,28.4969,28.5248,106944.0
2022-10-07 13:20:00,30.71,30.73,30.68,30.71,270589.0,28.5248,28.5434,28.4969,28.5248,270589.0
2022-10-07 13:25:00,30.71,30.76,30.7,30.72,216669.0,28.5248,28.5712,28.5155,28.5341,216669.0
2022-10-07 13:30:00,30.72,30.73,30.68,30.69,240285.0,28.5341,28.5434,28.4969,28.5062,240285.0
2022-10-07 13:35:00,30.69,30.73,30.69,30.71,176672.0,28.5062,28.5434,28.5062,28.5248,176672.0
2022-10-07 13:40:00,30.72,30.76,30.71,30.75,200787.0,28.5341,28.5712,28.5248,28.562,200787.0
2022-10-07 13:45:00,30.75,30.76,30.7,30.71,217148.0,28.562,28.5712,28.5155,28.5248,217148.0
2022-10-07 13:50:00,30.71,30.76,30.7,30.71,315976.0,28.5248,28.5712,28.5155,28.5248,315976.0
2022-10-07 13:55:00,30.7,30.75,30.68,30.71,360559.0,28.5155,28.562,28.4969,28.5248,360559.0
2022-10-07 14:00:00,30.71,30.74,30.67,30.71,257790.0,28.5248,28.5527,28.4876,28.5248,257790.0
2022-10-07 14:05:00,30.72,30.75,30.71,30.74,299097.0,28.5341,28.562,28.5248,28.5527,299097.0
2022-10-07 14:10:00,30.74,30.75,30.69,30.75,463024.0,28.5527,28.562,28.5062,28.562,463024.0
2022-10-07 14:15:00,30.75,30.77,30.66,30.67,357863.0,28.562,28.5805,28.4784,28.4876,357863.0
2022-10-07 14:20:00,30.66,30.68,30.63,30.64,666712.0,28.4784,28.4969,28.4505,28.4598,666712.0
2022-10-07 14:25:00,30.64,30.65,30.59,30.6,619656.0,28.4598,28.4691,28.4133,28.4226,619656.0
2022-10-07 14:30:00,30.6,30.61,30.57,30.59,759692.0,28.4226,28.4319,28.3948,28.4133,759692.0
2022-10-07 14:35:00,30.59,30.62,30.58,30.61,612305.0,28.4133,28.4412,28.404,28.4319,612305.0
2022-10-07 14:40:00,30.61,30.63,30.57,30.58,348650.0,28.4319,28.4505,28.3948,28.404,348650.0
2022-10-07 14:45:00,30.58,30.59,30.55,30.59,277196.0,28.404,28.4133,28.3762,28.4133,277196.0
2022-10-07 14:50:00,30.59,30.62,30.58,30.6,353789.0,28.4133,28.4412,28.404,28.4226,353789.0
2022-10-07 14:55:00,30.6,30.62,30.58,30.6,298190.0,28.4226,28.4412,28.404,28.4226,298190.0
2022-10-07 15:00:00,30.6,30.7,30.59,30.68,423071.0,28.4226,28.5155,28.4133,28.4969,423071.0
2022-10-07 15:05:00,30.68,30.69,30.59,30.61,231471.0,28.4969,28.5062,28.4133,28.4319,231471.0
2022-10-07 15:10:00,30.61,30.64,30.58,30.58,441345.0,28.4319,28.4598,28.404,28.404,441345.0
2022-10-07 15:15:00,30.58,30.62,30.57,30.59,348567.0,28.404,28.4412,28.3948,28.4133,348567.0
2022-10-07 15:20:00,30.58,30.63,30.57,30.63,1315836.0,28.404,28.4505,28.3948,28.4505,1315836.0
2022-10-07 15:25:00,30.62,30.63,30.52,30.58,956186.0,28.4412,28.4505,28.3483,28.404,956186.0
2022-10-07 15:30:00,30.58,30.61,30.53,30.58,1082067.0,28.404,28.4319,28.3576,28.404,1082067.0
2022-10-07 15:35:00,30.58,30.67,30.55,30.66,897289.0,28.404,28.4876,28.3762,28.4784,897289.0
2022-10-07 15:40:00,30.66,30.75,30.64,30.73,753349.0,28.4784,28.562,28.4598,28.5434,753349.0
2022-10-07 15:45:00,30.72,30.77,30.68,30.7,873937.0,28.5341,28.5805,28.4969,28.5155,873937.0
2022-10-07 15:50:00,30.7,30.82,30.7,30.77,1143819.0,28.5155,28.627,28.5155,28.5805,1143819.0
2022-10-07 15:55:00,30.77,30.78,30.71,30.72,2741652.0,28.5805,28.5898,28.5248,28.5341,2741652.0
2022-10-10 09:30:00,30.9,31.04,30.77,30.93,903586.0,28.7013,28.8313,28.5805,28.7291,903586.0
2022-10-10 09:35:00,30.94,31.05,30.83,30.84,431614.0,28.7384,28.8406,28.6363,28.6455,431614.0
2022-10-10 09:40:00,30.84,30.97,30.8,30.87,566475.0,28.6455,28.7663,28.6084,28.6734,566475.0
2022-10-10 09:45:00,30.87,30.93,30.82,30.86,452515.0,28.6734,28.7291,28.627,28.6641,452515.0
2022-10-10 09:50:00,30.86,30.87,30.67,30.71,542563.0,28.6641,28.6734,28.4876,28.5248,542563.0
2022-10-10 09:55:00,30.7,30.7,30.56,30.58,433182.0,28.5155,28.5155,28.3855,28.404,433182.0
2022-10-10 10:00:00,30.57,30.58,30.51,30.55,398933.0,28.3948,28.404,28.339,28.3762,398933.0
2022-10-10 10:05:00,30.55,30.66,30.53,30.64,442337.0,28.3762,28.4784,28.3576,28.4598,442337.0
2022-10-10 10:10:00,30.65,30.75,30.64,30.7,168287.0,28.4691,28.562,28.4598,28.5155,168287.0
2022-10-10 10:15:00,30.7,30.74,30.66,30.72,314832.0,28.5155,28.5527,28.4784,28.5341,314832.0
2022-10-10 10:20:00,30.71,30.73,30.66,30.69,202875.0,28.5248,28.5434,28.4784,28.5062,202875.0
2022-10-10 10:25:00,30.68,30.81,30.67,30.79,412206.0,28.4969,28.6177,28.4876,28.5991,412206.0
2022-10-10 10:30:00,30.79,30.82,30.63,30.68,392790.0,28.5991,28.627,28.4505,28.4969,392790.0
2022-10-10 10:35:00,30.67,30.69,30.54,30.55,481780.0,28.4876,28.5062,28.3669,28.3762,481780.0
2022-10-10 10:40:00,30.55,30.57,30.51,30.52,265026.0,28.3762,28.3948,28.339,28.3483,265026.0
2022-10-10 10:45:00,30.53,30.59,30.51,30.58,314415.0,28.3576,28.4133,28.339,28.404,314415.0
2022-10-10 10:50:00,30.58,30.62,30.56,30.61,370948.0,28.404,28.4412,28.3855,28.4319,370948.0
2022-10-10 10:55:00,30.61,30.65,30.56,30.63,353645.0,28.4319,28.4691,28.3855,28.4505,353645.0
2022-10-10 11:00:00,30.62,30.63,30.53,30.58,743932.0,28.4412,28.4505,28.3576,28.404,743932.0
2022-10-10 11:05:00,30.58,30.65,30.58,30.63,179964.0,28.404,28.4691,28.404,28.4505,179964.0
2022-10-10 11:10:00,30.63,30.67,30.61,30.67,447623.0,28.4505,28.4876,28.4319,28.4876,447623.0
2022-10-10 11:15:00,30.66,30.69,30.6,30.62,397876.0,28.4784,28.5062,28.4226,28.4412,397876.0
2022-10-10 11:20:00,30.63,30.74,30.61,30.72,241080.0,28.4505,28.5527,28.4319,28.5341,241080.0
2022-10-10 11:25:00,30.72,30.74,30.62,30.64,562946.0,28.5341,28.5527,28.4412,28.4598,562946.0
2022-10-10 11:30:00,30.63,30.66,30.55,30.59,125230.0,28.4505,28.4784,28.3762,28.4133,125230.0
2022-10-10 11:35:00,30.59,30.61,30.51,30.52,464513.0,28.4133,28.4319,28.339,28.3483,464513.0
2022-10-10 11:40:00,30.52,30.58,30.48,30.58,671516.0,28.3483,28.404,28.3112,28.404,671516.0
2022-10-10 11:45:00,30.58,30.6,30.53,30.58,602754.0,28.404,28.4226,28.3576,28.404,602754.0
2022-10-10 11:50:00,30.57,30.64,30.55,30.61,381397.0,28.3948,28.4598,28.3762,28.4319,381397.0
2022-10-10 11:55:00,30.61,30.64,30.57,30.57,366142.0,28.4319,28.4598,28.3948,28.3948,366142.0
2022-10-10 12:00:00,30.57,30.61,30.56,30.6,126803.0,28.3948,28.4319,28.3855,28.4226,126803.0
2022-10-10 12:05:00,30.61,30.63,30.55,30.58,287606.0,28.4319,28.4505,28.3762,28.404,287606.0
2022-10-10 12:10:00,30.58,30.61,30.55,30.61,386166.0,28.404,28.4319,28.3762,28.4319,386166.0
2022-10-10 12:15:00,30.61,30.63,30.56,30.57,232874.0,28.4319,28.4505,28.3855,28.3948,232874.0
2022-10-10 12:20:00,30.57,30.57,30.49,30.55,438355.0,28.3948,28.3948,28.3205,28.3762,438355.0
2022-10-10 12:25:00,30.54,30.57,30.49,30.53,510446.0,28.3669,28.3948,28.3205,28.3576,510446.0
2022-10-10 12:30:00,30.53,30.53,30.42,30.44,790109.0,28.3576,28.3576,28.2554,28.274,790109.0
2022-10-10 12:35:00,30.44,30.48,30.41,30.47,768254.0,28.274,28.3112,28.2461,28.3019,768254.0
2022-10-10 12:40:00,30.47,30.51,30.46,30.49,585234.0,28.3019,28.339,28.2926,28.3205,585234.0
2022-10-10 12:45:00,30.48,30.49,30.41,30.44,221669.0,28.3112,28.3205,28.2461,28.274,221669.0
2022-10-10 12:50:00,30.43,30.45,30.39,30.45,781045.0,28.2647,28.2833,28.2276,28.2833,781045.0
2022-10-10 12:55:00,30.45,30.48,30.38,30.41,531690.0,28.2833,28.3112,28.2183,28.2461,531690.0
2022-10-10 13:00:00,30.42,30.42,30.36,30.39,492383.0,28.2554,28.2554,28.1997,28.2276,492383.0
2022-10-10 13:05:00,30.39,30.4,30.35,30.39,259947.0,28.2276,28.2369,28.1904,28.2276,259947.0
2022-10-10 13:10:00,30.4,30.48,30.37,30.45,508909.0,28.2369,28.3112,28.209,28.2833,508909.0
2022-10-10 13:15:00,30.45,30.49,30.39,30.44,446538.0,28.2833,28.3205,28.2276,28.274,446538.0
2022-10-10 13:20:00,30.43,30.46,30.41,30.43,163648.0,28.2647,28.2926,28.2461,28.2647,163648.0
2022-10-10 13:25:00,30.42,30.49,30.41,30.48,461388.0,28.2554,28.3205,28.2461,28.3112,461388.0
2022-10-10 13:30:00,30.48,30.55,30.47,30.52,361944.0,28.3112,28.3762,28.3019,28.3483,361944.0
2022-10-10 13:35:00,30.52,30.55,30.51,30.54,243864.0,28.3483,28.3762,28.339,28.3669,243864.0
2022-10-10 13:40:00,30.54,30.55,30.51,30.51,189827.0,28.3669,28.3762,28.339,28.339,189827.0
2022-10-10 13:45:00,30.52,30.74,30.51,30.7,443144.0,28.3483,28.5527,28.339,28.5155,443144.0
2022-10-10 13:50:00,30.7,30.77,30.69,30.75,314278.0,28.5155,28.5805,28.5062,28.562,314278.0
2022-10-10 13:55:00,30.75,30.76,30.7,30.71,329679.0,28.562,28.5712,28.5155,28.5248,329679.0
2022-10-10 14:00:00,30.71,30.75,30.71,30.73,220335.0,28.5248,28.562,28.5248,28.5434,220335.0
2022-10-10 14:05:00,30.72,30.75,30.7,30.73,372348.0,28.5341,28.562,28.5155,28.5434,372348.0
2022-10-10 14:10:00,30.74,30.75,30.7,30.71,260475.0,28.5527,28.562,28.5155,28.5248,260475.0
2022-10-10 14:15:00,30.7,30.72,30.68,30.7,236213.0,28.5155,28.5341,28.4969,28.5155,236213.0
2022-10-10 14:20:00,30.7,30.74,30.66,30.68,222869.0,28.5155,28.5527,28.4784,28.4969,222869.0
2022-10-10 14:25:00,30.67,30.69,30.65,30.66,235529.0,28.4876,28.5062,28.4691,28.4784,235529.0
2022-10-10 14:30:00,30.67,30.74,30.64,30.71,306370.0,28.4876,28.5527,28.4598,28.5248,306370.0
2022-10-10 14:35:00,30.7,30.72,30.68,30.72,118227.0,28.5155,28.5341,28.4969,28.5341,118227.0
2022-10-10 14:40:00,30.72,30.74,30.67,30.68,138096.0,28.5341,28.5527,28.4876,28.4969,138096.0
2022-10-10 14:45:00,30.68,30.69,30.62,30.64,187163.0,28.4969,28.5062,28.4412,28.4598,187163.0
2022-10-10 14:50:00,30.64,30.67,30.63,30.66,198377.0,28.4598,28.4876,28.4505,28.4784,198377.0
2022-10-10 14:55:00,30.66,30.67,30.6,30.64,245384.0,28.4784,28.4876,28.4226,28.4598,245384.0
2022-10-10 15:00:00,30.63,30.66,30.58,30.61,217585.0,28.4505,28.4784,28.404,28.4319,217585.0
2022-10-10 15:05:00,30.6,30.66,30.59,30.63,308646.0,28.4226,28.4784,28.4133,28.4505,308646.0
2022-10-10 15:10:00,30.63,30.68,30.61,30.68,185648.0,28.4505,28.4969,28.4319,28.4969,185648.0
2022-10-10 15:15:00,30.68,30.76,30.66,30.76,912325.0,28.4969,28.5712,28.4784,28.5712,912325.0
2022-10-10 15:20:00,30.77,30.78,30.72,30.74,368328.0,28.5805,28.5898,28.5341,28.5527,368328.0
2022-10-10 15:25:00,30.75,30.75,30.65,30.66,293359.0,28.562,28.562,28.4691,28.4784,293359.0
2022-10-10 15:30:00,30.67,30.7,30.63,30.67,232204.0,28.4876,28.5155,28.4505,28.4876,232204.0
2022-10-10 15:35:00,30.67,30.71,30.64,30.68,314756.0,28.4876,28.5248,28.4598,28.4969,314756.0
2022-10-10 15:40:00,30.68,30.69,30.63,30.65,416274.0,28.4969,28.5062,28.4505,28.4691,416274.0
2022-10-10 15:45:00,30.65,30.73,30.63,30.69,585786.0,28.4691,28.5434,28.4505,28.5062,585786.0
2022-10-10 15:50:00,30.69,30.73,30.63,30.72,867086.0,28.5062,28.5434,28.4505,28.5341,867086.0
2022-10-10 15:55:00,30.72,30.73,30.63,30.66,1775820.0,28.5341,28.5434,28.4505,28.4784,1775820.0
2022-10-11 09:30:00,30.37,30.47,30.18,30.2,1048414.0,28.209,28.3019,28.0325,28.0511,1048414.0
2022-10-11 09:35:00,30.21,30.23,30.09,30.14,766608.0,28.0604,28.079,27.9489,27.9954,766608.0
2022-10-11 09:40:00,30.13,30.14,29.9,29.99,1199217.0,27.9861,27.9954,27.7724,27.856,1199217.0
2022-10-11 09:45:00,29.98,30.01,29.77,29.83,861605.0,27.8467,27.8746,27.6517,27.7074,861605.0
2022-10-11 09:50:00,29.83,29.95,29.8,29.82,754090.0,27.7074,27.8189,27.6796,27.6981,754090.0
2022-10-11 09:55:00,29.82,29.9,29.79,29.86,1012287.0,27.6981,27.7724,27.6703,27.7353,1012287.0
2022-10-11 10:00:00,29.86,29.86,29.72,29.8,971250.0,27.7353,27.7353,27.6052,27.6796,971250.0
2022-10-11 10:05:00,29.8,29.81,29.64,29.68,515868.0,27.6796,27.6888,27.5309,27.5681,515868.0
2022-10-11 10:10:00,29.68,29.7,29.57,29.69,738189.0,27.5681,27.5867,27.4659,27.5774,738189.0
2022-10-11 10:15:00,29.69,29.74,29.63,29.72,541929.0,27.5774,27.6238,27.5216,27.6052,541929.0
2022-10-11 10:20:00,29.72,29.77,29.64,29.65,659894.0,27.6052,27.6517,27.5309,27.5402,659894.0
2022-10-11 10:25:00,29.65,29.76,29.64,29.73,1025176.0,27.5402,27.6424,27.5309,27.6145,1025176.0
2022-10-11 10:30:00,29.72,29.85,29.64,29.81,1200376.0,27.6052,27.726,27.5309,27.6888,1200376.0
2022-10-11 10:35:00,29.82,29.82,29.65,29.69,602484.0,27.6981,27.6981,27.5402,27.5774,602484.0
2022-10-11 10:40:00,29.69,29.8,29.68,29.79,541332.0,27.5774,27.6796,27.5681,27.6703,541332.0
2022-10-11 10:45:00,29.79,29.81,29.71,29.72,456376.0,27.6703,27.6888,27.596,27.6052,456376.0
2022-10-11 10:50:00,29.73,29.76,29.68,29.7,324660.0,27.6145,27.6424,27.5681,27.5867,324660.0
2022-10-11 10:55:00,29.7,29.75,29.65,29.66,466346.0,27.5867,27.6331,27.5402,27.5495,466346.0
2022-10-11 11:00:00,29.65,29.83,29.65,29.83,680499.0,27.5402,27.7074,27.5402,27.7074,680499.0
2022-10-11 11:05:00,29.83,29.84,29.78,29.8,472623.0,27.7074,27.7167,27.661,27.6796,472623.0
2022-10-11 11:10:00,29.8,29.84,29.75,29.8,1031263.0,27.6796,27.7167,27.6331,27.6796,1031263.0
2022-10-11 11:15:00,29.8,29.88,29.79,29.83,554840.0,27.6796,27.7539,27.6703,27.7074,554840.0
2022-10-11 11:20:00,29.83,29.87,29.79,29.8,361523.0,27.7074,27.7446,27.6703,27.6796,361523.0
2022-10-11 11:25:00,29.8,29.81,29.75,29.8,534905.0,27.6796,27.6888,27.6331,27.6796,534905.0
2022-10-11 11:30:00,29.8,29.9,29.8,29.88,565135.0,27.6796,27.7724,27.6796,27.7539,565135.0
2022-10-11 11:35:00,29.89,29.93,29.85,29.88,398575.0,27.7631,27.8003,27.726,27.7539,398575.0
2022-10-11 11:40:00,29.88,29.98,29.85,29.98,448011.0,27.7539,27.8467,27.726,27.8467,448011.0
2022-10-11 11:45:00,29.98,30.09,29.97,30.07,381933.0,27.8467,27.9489,27.8375,27.9303,381933.0
2022-10-11 11:50:00,30.07,30.11,30.02,30.02,300489.0,27.9303,27.9675,27.8839,27.8839,300489.0
2022-10-11 11:55:00,30.02,30.06,30.0,30.01,313443.0,27.8839,27.9211,27.8653,27.8746,313443.0
2022-10-11 12:00:00,30.01,30.01,29.94,29.95,270217.0,27.8746,27.8746,27.8096,27.8189,270217.0
2022-10-11 12:05:00,29.95,29.95,29.87,29.91,263672.0,27.8189,27.8189,27.7446,27.7817,263672.0
2022-10-11 12:10:00,29.91,29.96,29.88,29.95,511223.0,27.7817,27.8282,27.7539,27.8189,511223.0
2022-10-11 12:15:00,29.95,30.02,29.93,30.02,274538.0,27.8189,27.8839,27.8003,27.8839,274538.0
2022-10-11 12:20:00,30.02,30.13,30.0,30.11,422642.0,27.8839,27.9861,27.8653,27.9675,422642.0
2022-10-11 12:25:00,30.11,30.12,30.04,30.08,245080.0,27.9675,27.9768,27.9025,27.9396,245080.0
2022-10-11 12:30:00,30.08,30.18,30.07,30.16,455015.0,27.9396,28.0325,27.9303,28.0139,455015.0
2022-10-11 12:35:00,30.16,30.17,30.12,30.17,383916.0,28.0139,28.0232,27.9768,28.0232,383916.0
2022-10-11 12:40:00,30.17,30.24,30.15,30.23,330402.0,28.0232,28.0882,28.0046,28.079,330402.0
2022-10-11 12:45:00,30.23,30.26,30.2,30.21,274183.0,28.079,28.1068,28.0511,28.0604,274183.0
2022-10-11 12:50:00,30.21,30.23,30.11,30.12,387242.0,28.0604,28.079,27.9675,27.9768,387242.0
2022-10-11 12:55:00,30.13,30.22,30.11,30.2,484845.0,27.9861,28.0697,27.9675,28.0511,484845.0
2022-10-11 13:00:00,30.2,30.25,30.16,30.16,566795.0,28.0511,28.0975,28.0139,28.0139,566795.0
2022-10-11 13:05:00,30.16,30.25,30.15,30.21,309477.0,28.0139,28.0975,28.0046,28.0604,309477.0
2022-10-11 13:10:00,30.21,30.21,30.16,30.17,196755.0,28.0604,28.0604,28.0139,28.0232,196755.0
2022-10-11 13:15:00,30.17,30.2,30.13,30.18,288676.0,28.0232,28.0511,27.9861,28.0325,288676.0
2022-10-11 13:20:00,30.18,30.22,30.16,30.2,306960.0,28.0325,28.0697,28.0139,28.0511,306960.0
2022-10-11 13:25:00,30.2,30.21,30.13,30.16,243065.0,28.0511,28.0604,27.9861,28.0139,243065.0
2022-10-11 13:30:00,30.16,30.18,30.1,30.16,289150.0,28.0139,28.0325,27.9582,28.0139,289150.0
2022-10-11 13:35:00,30.16,30.16,30.11,30.16,257632.0,28.0139,28.0139,27.9675,28.0139,257632.0
2022-10-11 13:40:00,30.16,30.21,30.15,30.19,242363.0,28.0139,28.0604,28.0046,28.0418,242363.0
2022-10-11 13:45:00,30.2,30.24,30.18,30.18,293857.0,28.0511,28.0882,28.0325,28.0325,293857.0
2022-10-11 13:50:00,30.18,30.23,30.16,30.16,235871.0,28.0325,28.079,28.0139,28.0139,235871.0
2022-10-11 13:55:00,30.16,30.2,30.15,30.2,274344.0,28.0139,28.0511,28.0046,28.0511,274344.0
2022-10-11 14:00:00,30.2,30.21,30.14,30.18,270076.0,28.0511,28.0604,27.9954,28.0325,270076.0
2022-10-11 14:05:00,30.18,30.2,30.1,30.12,207880.0,28.0325,28.0511,27.9582,27.9768,207880.0
2022-10-11 14:10:00,30.13,30.13,30.07,30.12,290388.0,27.9861,27.9861,27.9303,27.9768,290388.0
2022-10-11 14:15:00,30.12,30.12,30.04,30.05,243245.0,27.9768,27.9768,27.9025,27.9118,243245.0
2022-10-11 14:20:00,30.04,30.08,30.03,30.06,257566.0,27.9025,27.9396,27.8932,27.9211,257566.0
2022-10-11 14:25:00,30.07,30.11,30.05,30.09,323008.0,27.9303,27.9675,27.9118,27.9489,323008.0
2022-10-11 14:30:00,30.08,30.16,30.07,30.14,317584.0,27.9396,28.0139,27.9303,27.9954,317584.0
2022-10-11 14:35:00,30.15,30.15,30.1,30.14,353572.0,28.0046,28.0046,27.9582,27.9954,353572.0
2022-10-11 14:40:00,30.13,30.19,30.09,30.1,421689.0,27.9861,28.0418,27.9489,27.9582,421689.0
2022-10-11 14:45:00,30.1,30.1,29.95,29.99,544260.0,27.9582,27.9582,27.8189,27.856,544260.0
2022-10-11 14:50:00,29.99,30.0,29.88,29.89,746401.0,27.856,27.8653,27.7539,27.7631,746401.0
2022-10-11 14:55:00,29.89,29.89,29.79,29.8,767802.0,27.7631,27.7631,27.6703,27.6796,767802.0
2022-10-11 15:00:00,29.8,29.85,29.76,29.8,1454644.0,27.6796,27.726,27.6424,27.6796,1454644.0
2022-10-11 15:05:00,29.8,29.84,29.73,29.74,1267109.0,27.6796,27.7167,27.6145,27.6238,1267109.0
2022-10-11 15:10:00,29.74,29.75,29.65,29.75,1157207.0,27.6238,27.6331,27.5402,27.6331,1157207.0
2022-10-11 15:15:00,29.75,29.8,29.68,29.78,1016595.0,27.6331,27.6796,27.5681,27.661,1016595.0
2022-10-11 15:20:00,29.78,29.83,29.73,29.8,1019229.0,27.661,27.7074,27.6145,27.6796,1019229.0
2022-10-11 15:25:00,29.8,29.82,29.7,29.79,924706.0,27.6796,27.6981,27.5867,27.6703,924706.0
2022-10-11 15:30:00,29.79,29.81,29.69,29.75,948926.0,27.6703,27.6888,27.5774,27.6331,948926.0
2022-10-11 15:35:00,29.75,29.84,29.75,29.84,884602.0,27.6331,27.7167,27.6331,27.7167,884602.0
2022-10-11 15:40:00,29.84,29.84,29.74,29.8,591309.0,27.7167,27.7167,27.6238,27.6796,591309.0
2022-10-11 15:45:00,29.8,29.84,29.75,29.8,935447.0,27.6796,27.7167,27.6331,27.6796,935447.0
2022-10-11 15:50:00,29.8,29.81,29.71,29.79,1291426.0,27.6796,27.6888,27.596,27.6703,1291426.0
2022-10-11 15:55:00,29.79,29.81,29.71,29.75,2293193.0,27.6703,27.6888,27.596,27.6331,2293193.0
2022-10-12 09:30:00,29.64,29.64,29.48,29.6,1444219.0,27.5309,27.5309,27.3823,27.4938,1444219.0
2022-10-12 09:35:00,29.61,29.89,29.59,29.85,722439.0,27.5031,27.7631,27.4845,27.726,722439.0
2022-10-12 09:40:00,29.85,29.98,29.77,29.97,750116.0,27.726,27.8467,27.6517,27.8375,750116.0
2022-10-12 09:45:00,29.96,29.97,29.8,29.84,497037.0,27.8282,27.8375,27.6796,27.7167,497037.0
2022-10-12 09:50:00,29.83,29.97,29.83,29.93,708162.0,27.7074,27.8375,27.7074,27.8003,708162.0
2022-10-12 09:55:00,29.92,30.01,29.89,29.98,748989.0,27.791,27.8746,27.7631,27.8467,748989.0
2022-10-12 10:00:00,29.98,30.11,29.97,30.08,686690.0,27.8467,27.9675,27.8375,27.9396,686690.0
2022-10-12 10:05:00,30.07,30.09,29.99,30.02,523259.0,27.9303,27.9489,27.856,27.8839,523259.0
2022-10-12 10:10:00,30.03,30.1,30.01,30.08,344513.0,27.8932,27.9582,27.8746,27.9396,344513.0
2022-10-12 10:15:00,30.07,30.17,30.06,30.15,287020.0,27.9303,28.0232,27.9211,28.0046,287020.0
2022-10-12 10:20:00,30.16,30.16,30.03,30.07,273468.0,28.0139,28.0139,27.8932,27.9303,273468.0
2022-10-12 10:25:00,30.06,30.17,30.04,30.13,320941.0,27.9211,28.0232,27.9025,27.9861,320941.0
2022-10-12 10:30:00,30.13,30.19,30.07,30.19,386534.0,27.9861,28.0418,27.9303,28.0418,386534.0
2022-10-12 10:35:00,30.19,30.19,30.12,30.15,327768.0,28.0418,28.0418,27.9768,28.0046,327768.0
2022-10-12 10:40:00,30.14,30.15,30.07,30.07,346367.0,27.9954,28.0046,27.9303,27.9303,346367.0
2022-10-12 10:45:00,30.07,30.16,30.06,30.14,516677.0,27.9303,28.0139,27.9211,27.9954,516677.0
2022-10-12 10:50:00,30.15,30.23,30.14,30.22,429059.0,28.0046,28.079,27.9954,28.0697,429059.0
2022-10-12 10:55:00,30.21,30.25,30.18,30.2,199013.0,28.0604,28.0975,28.0325,28.0511,199013.0
2022-10-12 11:00:00,30.19,30.26,30.17,30.2,222848.0,28.0418,28.1068,28.0232,28.0511,222848.0
2022-10-12 11:05:00,30.2,30.26,30.18,30.24,170969.0,28.0511,28.1068,28.0325,28.0882,170969.0
2022-10-12 11:10:00,30.24,30.27,30.2,30.24,149834.0,28.0882,28.1161,28.0511,28.0882,149834.0
2022-10-12 11:15:00,30.24,30.26,30.2,30.24,387899.0,28.0882,28.1068,28.0511,28.0882,387899.0
2022-10-12 11:20:00,30.23,30.25,30.15,30.18,298066.0,28.079,28.0975,28.0046,28.0325,298066.0
2022-10-12 11:25:00,30.19,30.2,30.12,30.15,109182.0,28.0418,28.0511,27.9768,28.0046,109182.0
2022-10-12 11:30:00,30.16,30.16,30.09,30.12,211251.0,28.0139,28.0139,27.9489,27.9768,211251.0
2022-10-12 11:35:00,30.12,30.18,30.11,30.14,291023.0,27.9768,28.0325,27.9675,27.9954,291023.0
2022-10-12 11:40:00,30.14,30.21,30.13,30.15,319194.0,27.9954,28.0604,27.9861,28.0046,319194.0
2022-10-12 11:45:00,30.14,30.16,30.1,30.12,148198.0,27.9954,28.0139,27.9582,27.9768,148198.0
2022-10-12 11:50:00,30.13,30.18,30.11,30.17,212149.0,27.9861,28.0325,27.9675,28.0232,212149.0
2022-10-12 11:55:00,30.16,30.24,30.16,30.21,230366.0,28.0139,28.0882,28.0139,28.0604,230366.0
2022-10-12 12:00:00,30.22,30.26,30.18,30.25,277105.0,28.0697,28.1068,28.0325,28.0975,277105.0
2022-10-12 12:05:00,30.25,30.31,30.22,30.23,234256.0,28.0975,28.1533,28.0697,28.079,234256.0
2022-10-12 12:10:00,30.23,30.23,30.16,30.19,153298.0,28.079,28.079,28.0139,28.0418,153298.0
2022-10-12 12:15:00,30.19,30.23,30.18,30.21,150328.0,28.0418,28.079,28.0325,28.0604,150328.0
2022-10-12 12:20:00,30.21,30.27,30.2,30.24,191101.0,28.0604,28.1161,28.0511,28.0882,191101.0
2022-10-12 12:25:00,30.23,30.26,30.17,30.19,200597.0,28.079,28.1068,28.0232,28.0418,200597.0
2022-10-12 12:30:00,30.19,30.22,30.16,30.2,90704.0,28.0418,28.0697,28.0139,28.0511,90704.0
2022-10-12 12:35:00,30.21,30.23,30.14,30.15,201195.0,28.0604,28.079,27.9954,28.0046,201195.0
2022-10-12 12:40:00,30.15,30.15,30.11,30.13,199587.0,28.0046,28.0046,27.9675,27.9861,199587.0
2022-10-12 12:45:00,30.12,30.19,30.12,30.18,147141.0,27.9768,28.0418,27.9768,28.0325,147141.0
2022-10-12 12:50:00,30.18,30.19,30.16,30.19,112855.0,28.0325,28.0418,28.0139,28.0418,112855.0
2022-10-12 12:55:00,30.18,30.2,30.17,30.18,83383.0,28.0325,28.0511,28.0232,28.0325,83383.0
2022-10-12 13:00:00,30.19,30.2,30.11,30.12,158616.0,28.0418,28.0511,27.9675,27.9768,158616.0
2022-10-12 13:05:00,30.12,30.16,30.11,30.12,190299.0,27.9768,28.0139,27.9675,27.9768,190299.0
2022-10-12 13:10:00,30.13,30.14,30.09,30.1,201654.0,27.9861,27.9954,27.9489,27.9582,201654.0
2022-10-12 13:15:00,30.1,30.11,30.05,30.05,263564.0,27.9582,27.9675,27.9118,27.9118,263564.0
2022-10-12 13:20:00,30.05,30.08,30.05,30.06,206870.0,27.9118,27.9396,27.9118,27.9211,206870.0
2022-10-12 13:25:00,30.05,30.11,30.05,30.1,243243.0,27.9118,27.9675,27.9118,27.9582,243243.0
2022-10-12 13:30:00,30.1,30.1,30.04,30.05,158366.0,27.9582,27.9582,27.9025,27.9118,158366.0
2022-10-12 13:35:00,30.05,30.07,30.02,30.07,235996.0,27.9118,27.9303,27.8839,27.9303,235996.0
2022-10-12 13:40:00,30.07,30.09,30.03,30.05,129651.0,27.9303,27.9489,27.8932,27.9118,129651.0
2022-10-12 13:45:00,30.06,30.09,30.03,30.08,196888.0,27.9211,27.9489,27.8932,27.9396,196888.0
2022-10-12 13:50:00,30.08,30.08,30.04,30.07,113509.0,27.9396,27.9396,27.9025,27.9303,113509.0
2022-10-12 13:55:00,30.06,30.08,30.04,30.07,94940.0,27.9211,27.9396,27.9025,27.9303,94940.0
2022-10-12 14:00:00,30.07,30.18,30.03,30.08,764870.0,27.9303,28.0325,27.8932,27.9396,764870.0
2022-10-12 14:05:00,30.08,30.23,30.06,30.18,459166.0,27.9396,28.079,27.9211,28.0325,459166.0
2022-10-12 14:10:00,30.19,30.29,30.14,30.26,390701.0,28.0418,28.1347,27.9954,28.1068,390701.0
2022-10-12 14:15:00,30.26,30.28,30.19,30.24,327197.0,28.1068,28.1254,28.0418,28.0882,327197.0
2022-10-12 14:20:00,30.24,30.25,30.15,30.16,264342.0,28.0882,28.0975,28.0046,28.0139,264342.0
2022-10-12 14:25:00,30.16,30.22,30.13,30.21,289381.0,28.0139,28.0697,27.9861,28.0604,289381.0
2022-10-12 14:30:00,30.21,30.23,30.16,30.17,317818.0,28.0604,28.079,28.0139,28.0232,317818.0
2022-10-12 14:35:00,30.17,30.24,30.16,30.23,555535.0,28.0232,28.0882,28.0139,28.079,555535.0
2022-10-12 14:40:00,30.22,30.24,30.17,30.2,161815.0,28.0697,28.0882,28.0232,28.0511,161815.0
2022-10-12 14:45:00,30.19,30.22,30.14,30.16,221819.0,28.0418,28.0697,27.9954,28.0139,221819.0
2022-10-12 14:50:00,30.16,30.18,30.11,30.13,186249.0,28.0139,28.0325,27.9675,27.9861,186249.0
2022-10-12 14:55:00,30.13,30.15,30.09,30.11,135845.0,27.9861,28.0046,27.9489,27.9675,135845.0
2022-10-12 15:00:00,30.1,30.13,30.06,30.08,222252.0,27.9582,27.9861,27.9211,27.9396,222252.0
2022-10-12 15:05:00,30.08,30.11,30.06,30.08,137697.0,27.9396,27.9675,27.9211,27.9396,137697.0
2022-10-12 15:10:00,30.08,30.11,30.06,30.08,190272.0,27.9396,27.9675,27.9211,27.9396,190272.0
2022-10-12 15:15:00,30.08,30.1,30.04,30.09,432714.0,27.9396,27.9582,27.9025,27.9489,432714.0
2022-10-12 15:20:00,30.1,30.11,30.04,30.05,722923.0,27.9582,27.9675,27.9025,27.9118,722923.0
2022-10-12 15:25:00,30.05,30.07,30.02,30.03,281069.0,27.9118,27.9303,27.8839,27.8932,281069.0
2022-10-12 15:30:00,30.03,30.07,30.01,30.07,434985.0,27.8932,27.9303,27.8746,27.9303,434985.0
2022-10-12 15:35:00,30.07,30.1,30.05,30.05,487326.0,27.9303,27.9582,27.9118,27.9118,487326.0
2022-10-12 15:40:00,30.05,30.08,30.03,30.05,309827.0,27.9118,27.9396,27.8932,27.9118,309827.0
2022-10-12 15:45:00,30.05,30.06,29.97,29.99,864999.0,27.9118,27.9211,27.8375,27.856,864999.0
2022-10-12 15:50:00,29.98,29.99,29.92,29.95,873026.0,27.8467,27.856,27.791,27.8189,873026.0
2022-10-12 15:55:00,29.95,29.95,29.84,29.86,2242500.0,27.8189,27.8189,27.7167,27.7353,2242500.0
2022-10-13 09:30:00,29.41,29.6,29.31,29.6,1300174.0,27.3173,27.4938,27.2244,27.4938,1300174.0
2022-10-13 09:35:00,29.6,29.6,29.36,29.49,651347.0,27.4938,27.4938,27.2709,27.3916,651347.0
2022-10-13 09:40:00,29.49,29.66,29.46,29.55,933746.0,27.3916,27.5495,27.3637,27.4473,933746.0
2022-10-13 09:45:00,29.55,29.95,29.51,29.95,868139.0,27.4473,27.8189,27.4102,27.8189,868139.0
2022-10-13 09:50:00,29.95,30.37,29.9,30.27,1387777.0,27.8189,28.209,27.7724,28.1161,1387777.0
2022-10-13 09:55:00,30.27,30.29,30.11,30.18,775243.0,28.1161,28.1347,27.9675,28.0325,775243.0
2022-10-13 10:00:00,30.18,30.18,30.05,30.14,498285.0,28.0325,28.0325,27.9118,27.9954,498285.0
2022-10-13 10:05:00,30.13,30.26,30.12,30.23,441657.0,27.9861,28.1068,27.9768,28.079,441657.0
2022-10-13 10:10:00,30.23,30.43,30.12,30.43,631332.0,28.079,28.2647,27.9768,28.2647,631332.0
2022-10-13 10:15:00,30.43,30.6,30.4,30.55,853134.0,28.2647,28.4226,28.2369,28.3762,853134.0
2022-10-13 10:20:00,30.56,30.62,30.48,30.61,639199.0,28.3855,28.4412,28.3112,28.4319,639199.0
2022-10-13 10:25:00,30.61,30.61,30.35,30.37,889177.0,28.4319,28.4319,28.1904,28.209,889177.0
2022-10-13 10:30:00,30.37,30.45,30.34,30.37,571885.0,28.209,28.2833,28.1811,28.209,571885.0
2022-10-13 10:35:00,30.37,30.49,30.31,30.48,585420.0,28.209,28.3205,28.1533,28.3112,585420.0
2022-10-13 10:40:00,30.47,30.53,30.41,30.49,387137.0,28.3019,28.3576,28.2461,28.3205,387137.0
2022-10-13 10:45:00,30.49,30.56,30.46,30.55,425283.0,28.3205,28.3855,28.2926,28.3762,425283.0
2022-10-13 10:50:00,30.55,30.66,30.52,30.65,585958.0,28.3762,28.4784,28.3483,28.4691,585958.0
2022-10-13 10:55:00,30.64,30.72,30.62,30.64,460273.0,28.4598,28.5341,28.4412,28.4598,460273.0
2022-10-13 11:00:00,30.64,30.74,30.63,30.74,397903.0,28.4598,28.5527,28.4505,28.5527,397903.0
2022-10-13 11:05:00,30.74,30.99,30.72,30.97,620122.0,28.5527,28.7849,28.5341,28.7663,620122.0
2022-10-13 11:10:00,30.97,30.97,30.83,30.91,1044899.0,28.7663,28.7663,28.6363,28.7106,1044899.0
2022-10-13 11:15:00,30.9,31.23,30.86,31.01,1661646.0,28.7013,29.0078,28.6641,28.8035,1661646.0
2022-10-13 11:20:00,31.0,31.28,30.96,31.01,1450208.0,28.7942,29.0542,28.757,28.8035,1450208.0
2022-10-13 11:25:00,31.0,31.02,30.89,30.99,570375.0,28.7942,28.8127,28.692,28.7849,570375.0
2022-10-13 11:30:00,30.99,31.04,30.96,31.02,527148.0,28.7849,28.8313,28.757,28.8127,527148.0
2022-10-13 11:35:00,31.02,31.35,31.01,31.26,1259539.0,28.8127,29.1193,28.8035,29.0357,1259539.0
2022-10-13 11:40:00,31.27,31.3,31.07,31.14,847185.0,29.045,29.0728,28.8592,28.9242,847185.0
2022-10-13 11:45:00,31.14,31.17,31.05,31.13,567465.0,28.9242,28.9521,28.8406,28.9149,567465.0
2022-10-13 11:50:00,31.12,31.28,31.09,31.23,646467.0,28.9056,29.0542,28.8778,29.0078,646467.0
2022-10-13 11:55:00,31.23,31.25,31.13,31.19,393585.0,29.0078,29.0264,28.9149,28.9706,393585.0
2022-10-13 12:00:00,31.19,31.27,31.16,31.26,757971.0,28.9706,29.045,28.9428,29.0357,757971.0
2022-10-13 12:05:00,31.26,31.27,31.14,31.16,344571.0,29.0357,29.045,28.9242,28.9428,344571.0
2022-10-13 12:10:00,31.17,31.27,31.12,31.26,736054.0,28.9521,29.045,28.9056,29.0357,736054.0
2022-10-13 12:15:00,31.26,31.39,31.23,31.26,1094816.0,29.0357,29.1564,29.0078,29.0357,1094816.0
2022-10-13 12:20:00,31.25,31.35,31.22,31.28,1046382.0,29.0264,29.1193,28.9985,29.0542,1046382.0
2022-10-13 12:25:00,31.29,31.31,31.25,31.28,591382.0,29.0635,29.0821,29.0264,29.0542,591382.0
2022-10-13 12:30:00,31.29,31.36,31.28,31.35,693603.0,29.0635,29.1285,29.0542,29.1193,693603.0
2022-10-13 12:35:00,31.35,31.36,31.29,31.33,331546.0,29.1193,29.1285,29.0635,29.1007,331546.0
2022-10-13 12:40:00,31.32,31.5,31.32,31.49,554891.0,29.0914,29.2586,29.0914,29.2493,554891.0
2022-10-13 12:45:00,31.5,31.54,31.43,31.51,441635.0,29.2586,29.2957,29.1936,29.2679,441635.0
2022-10-13 12:50:00,31.51,31.55,31.44,31.45,459348.0,29.2679,29.305,29.2029,29.2121,459348.0
2022-10-13 12:55:00,31.45,31.46,31.37,31.37,243348.0,29.2121,29.2214,29.1378,29.1378,243348.0
2022-10-13 13:00:00,31.37,31.44,31.33,31.4,347326.0,29.1378,29.2029,29.1007,29.1657,347326.0
2022-10-13 13:05:00,31.4,31.41,31.3,31.31,290250.0,29.1657,29.175,29.0728,29.0821,290250.0
2022-10-13 13:10:00,31.31,31.35,31.26,31.3,392962.0,29.0821,29.1193,29.0357,29.0728,392962.0
2022-10-13 13:15:00,31.3,31.37,31.29,31.35,380476.0,29.0728,29.1378,29.0635,29.1193,380476.0
2022-10-13 13:20:00,31.35,31.44,31.34,31.43,297151.0,29.1193,29.2029,29.11,29.1936,297151.0
2022-10-13 13:25:00,31.43,31.56,31.41,31.53,427538.0,29.1936,29.3143,29.175,29.2865,427538.0
2022-10-13 13:30:00,31.53,31.59,31.53,31.57,549733.0,29.2865,29.3422,29.2865,29.3236,549733.0
2022-10-13 13:35:00,31.57,31.58,31.49,31.58,682024.0,29.3236,29.3329,29.2493,29.3329,682024.0
2022-10-13 13:40:00,31.58,31.62,31.51,31.53,759806.0,29.3329,29.37,29.2679,29.2865,759806.0
2022-10-13 13:45:00,31.53,31.59,31.48,31.57,776716.0,29.2865,29.3422,29.24,29.3236,776716.0
2022-10-13 13:50:00,31.58,31.6,31.52,31.58,668410.0,29.3329,29.3515,29.2772,29.3329,668410.0
2022-10-13 13:55:00,31.58,31.58,31.5,31.56,294509.0,29.3329,29.3329,29.2586,29.3143,294509.0
2022-10-13 14:00:00,31.55,31.56,31.48,31.54,504774.0,29.305,29.3143,29.24,29.2957,504774.0
2022-10-13 14:05:00,31.54,31.59,31.5,31.52,358318.0,29.2957,29.3422,29.2586,29.2772,358318.0
2022-10-13 14:10:00,31.53,31.62,31.51,31.59,311301.0,29.2865,29.37,29.2679,29.3422,311301.0
2022-10-13 14:15:00,31.59,31.64,31.58,31.62,247379.0,29.3422,29.3886,29.3329,29.37,247379.0
2022-10-13 14:20:00,31.62,31.63,31.54,31.57,439748.0,29.37,29.3793,29.2957,29.3236,439748.0
2022-10-13 14:25:00,31.57,31.57,31.4,31.4,761825.0,29.3236,29.3236,29.1657,29.1657,761825.0
2022-10-13 14:30:00,31.4,31.46,31.38,31.42,589009.0,29.1657,29.2214,29.1471,29.1843,589009.0
2022-10-13 14:35:00,31.42,31.48,31.4,31.45,458137.0,29.1843,29.24,29.1657,29.2121,458137.0
2022-10-13 14:40:00,31.46,31.52,31.4,31.51,515392.0,29.2214,29.2772,29.1657,29.2679,515392.0
2022-10-13 14:45:00,31.52,31.54,31.48,31.5,414610.0,29.2772,29.2957,29.24,29.2586,414610.0
2022-10-13 14:50:00,31.49,31.58,31.47,31.55,392606.0,29.2493,29.3329,29.2307,29.305,392606.0
2022-10-13 14:55:00,31.56,31.62,31.54,31.6,446295.0,29.3143,29.37,29.2957,29.3515,446295.0
2022-10-13 15:00:00,31.6,31.6,31.5,31.51,363190.0,29.3515,29.3515,29.2586,29.2679,363190.0
2022-10-13 15:05:00,31.52,31.57,31.47,31.55,1094087.0,29.2772,29.3236,29.2307,29.305,1094087.0
2022-10-13 15:10:00,31.55,31.58,31.51,31.55,511336.0,29.305,29.3329,29.2679,29.305,511336.0
2022-10-13 15:15:00,31.54,31.62,31.53,31.6,513611.0,29.2957,29.37,29.2865,29.3515,513611.0
2022-10-13 15:20:00,31.59,31.65,31.56,31.63,663406.0,29.3422,29.3979,29.3143,29.3793,663406.0
2022-10-13 15:25:00,31.63,31.66,31.59,31.62,923219.0,29.3793,29.4072,29.3422,29.37,923219.0
2022-10-13 15:30:00,31.62,31.7,31.6,31.61,985407.0,29.37,29.4444,29.3515,29.3608,985407.0
2022-10-13 15:35:00,31.61,31.69,31.58,31.69,835308.0,29.3608,29.4351,29.3329,29.4351,835308.0
2022-10-13 15:40:00,31.68,31.72,31.6,31.71,1153953.0,29.4258,29.4629,29.3515,29.4536,1153953.0
2022-10-13 15:45:00,31.71,31.77,31.67,31.72,1270181.0,29.4536,29.5094,29.4165,29.4629,1270181.0
2022-10-13 15:50:00,31.72,31.73,31.6,31.68,1690720.0,29.4629,29.4722,29.3515,29.4258,1690720.0
2022-10-13 15:55:00,31.68,31.71,31.6,31.69,3378134.0,29.4258,29.4536,29.3515,29.4351,3378134.0
2022-10-14 09:30:00,31.81,32.36,31.66,32.34,3294900.0,29.5465,30.0574,29.4072,30.0388,3294900.0
2022-10-14 09:35:00,32.33,32.63,32.3,32.5,1362964.0,30.0295,30.3082,30.0017,30.1874,1362964.0
2022-10-14 09:40:00,32.49,32.49,31.93,32.03,1362025.0,30.1781,30.1781,29.658,29.7509,1362025.0
2022-10-14 09:45:00,32.04,32.27,31.86,32.24,895075.0,29.7602,29.9738,29.593,29.9459,895075.0
2022-10-14 09:50:00,32.25,32.45,32.24,32.41,945406.0,29.9552,30.141,29.9459,30.1038,945406.0
2022-10-14 09:55:00,32.41,32.57,32.41,32.45,817758.0,30.1038,30.2524,30.1038,30.141,817758.0
2022-10-14 10:00:00,32.45,32.45,31.95,32.07,1072921.0,30.141,30.141,29.6766,29.788,1072921.0
2022-10-14 10:05:00,32.07,32.17,31.88,32.06,1283219.0,29.788,29.8809,29.6115,29.7787,1283219.0
2022-10-14 10:10:00,32.05,32.13,31.78,31.85,1077487.0,29.7695,29.8438,29.5187,29.5837,1077487.0
2022-10-14 10:15:00,31.84,31.92,31.75,31.81,717752.0,29.5744,29.6487,29.4908,29.5465,717752.0
2022-10-14 10:20:00,31.81,31.81,31.6,31.61,653125.0,29.5465,29.5465,29.3515,29.3608,653125.0
2022-10-14 10:25:00,31.61,31.76,31.57,31.68,554882.0,29.3608,29.5001,29.3236,29.4258,554882.0
2022-10-14 10:30:00,31.68,31.84,31.65,31.71,726754.0,29.4258,29.5744,29.3979,29.4536,726754.0
2022-10-14 10:35:00,31.71,31.82,31.69,31.78,362954.0,29.4536,29.5558,29.4351,29.5187,362954.0
2022-10-14 10:40:00,31.78,31.83,31.57,31.58,504314.0,29.5187,29.5651,29.3236,29.3329,504314.0
2022-10-14 10:45:00,31.58,31.68,31.57,31.65,473171.0,29.3329,29.4258,29.3236,29.3979,473171.0
2022-10-14 10:50:00,31.65,31.85,31.64,31.84,630543.0,29.3979,29.5837,29.3886,29.5744,630543.0
2022-10-14 10:55:00,31.84,31.92,31.78,31.92,785316.0,29.5744,29.6487,29.5187,29.6487,785316.0
2022-10-14 11:00:00,31.92,32.25,31.92,32.23,896084.0,29.6487,29.9552,29.6487,29.9366,896084.0
2022-10-14 11:05:00,32.22,32.23,32.0,32.02,815813.0,29.9274,29.9366,29.723,29.7416,815813.0
2022-10-14 11:10:00,32.02,32.11,31.98,32.01,538020.0,29.7416,29.8252,29.7044,29.7323,538020.0
2022-10-14 11:15:00,32.02,32.06,31.97,31.99,378407.0,29.7416,29.7787,29.6951,29.7137,378407.0
2022-10-14 11:20:00,32.0,32.2,31.98,32.2,474104.0,29.723,29.9088,29.7044,29.9088,474104.0
2022-10-14 11:25:00,32.2,32.25,32.07,32.16,759824.0,29.9088,29.9552,29.788,29.8716,759824.0
2022-10-14 11:30:00,32.16,32.17,31.96,32.01,789548.0,29.8716,29.8809,29.6859,29.7323,789548.0
2022-10-14 11:35:00,32.02,32.05,31.92,32.02,632635.0,29.7416,29.7695,29.6487,29.7416,632635.0
2022-10-14 11:40:00,32.02,32.07,31.94,32.0,323892.0,29.7416,29.788,29.6673,29.723,323892.0
2022-10-14 11:45:00,32.01,32.01,31.91,31.96,589460.0,29.7323,29.7323,29.6394,29.6859,589460.0
2022-10-14 11:50:00,31.96,32.0,31.85,31.93,454581.0,29.6859,29.723,29.5837,29.658,454581.0
2022-10-14 11:55:00,31.93,32.0,31.9,31.94,315772.0,29.658,29.723,29.6301,29.6673,315772.0
2022-10-14 12:00:00,31.94,32.14,31.92,32.12,488084.0,29.6673,29.853,29.6487,29.8345,488084.0
2022-10-14 12:05:00,32.12,32.12,31.86,31.86,604911.0,29.8345,29.8345,29.593,29.593,604911.0
2022-10-14 12:10:00,31.87,31.98,31.85,31.89,674619.0,29.6023,29.7044,29.5837,29.6208,674619.0
2022-10-14 12:15:00,31.88,31.9,31.81,31.88,511591.0,29.6115,29.6301,29.5465,29.6115,511591.0
2022-10-14 12:20:00,31.89,31.93,31.84,31.86,273236.0,29.6208,29.658,29.5744,29.593,273236.0
2022-10-14 12:25:00,31.87,31.89,31.82,31.88,233866.0,29.6023,29.6208,29.5558,29.6115,233866.0
2022-10-14 12:30:00,31.89,31.96,31.87,31.92,329321.0,29.6208,29.6859,29.6023,29.6487,329321.0
2022-10-14 12:35:00,31.92,32.05,31.9,32.0,444946.0,29.6487,29.7695,29.6301,29.723,444946.0
2022-10-14 12:40:00,31.99,32.07,31.97,32.01,303594.0,29.7137,29.788,29.6951,29.7323,303594.0
2022-10-14 12:45:00,32.02,32.02,31.94,31.96,284517.0,29.7416,29.7416,29.6673,29.6859,284517.0
2022-10-14 12:50:00,31.95,31.96,31.87,31.92,312232.0,29.6766,29.6859,29.6023,29.6487,312232.0
2022-10-14 12:55:00,31.93,31.95,31.91,31.95,184829.0,29.658,29.6766,29.6394,29.6766,184829.0
2022-10-14 13:00:00,31.96,32.02,31.93,31.93,516495.0,29.6859,29.7416,29.658,29.658,516495.0
2022-10-14 13:05:00,31.94,31.94,31.78,31.82,427090.0,29.6673,29.6673,29.5187,29.5558,427090.0
2022-10-14 13:10:00,31.82,31.89,31.78,31.8,399931.0,29.5558,29.6208,29.5187,29.5372,399931.0
2022-10-14 13:15:00,31.79,31.87,31.79,31.86,250453.0,29.528,29.6023,29.528,29.593,250453.0
2022-10-14 13:20:00,31.86,31.88,31.78,31.87,469499.0,29.593,29.6115,29.5187,29.6023,469499.0
2022-10-14 13:25:00,31.87,31.88,31.8,31.87,313262.0,29.6023,29.6115,29.5372,29.6023,313262.0
2022-10-14 13:30:00,31.87,31.96,31.85,31.92,402483.0,29.6023,29.6859,29.5837,29.6487,402483.0
2022-10-14 13:35:00,31.92,31.94,31.85,31.94,298347.0,29.6487,29.6673,29.5837,29.6673,298347.0
2022-10-14 13:40:00,31.94,31.96,31.86,31.88,394719.0,29.6673,29.6859,29.593,29.6115,394719.0
2022-10-14 13:45:00,31.88,31.93,31.84,31.89,295300.0,29.6115,29.658,29.5744,29.6208,295300.0
2022-10-14 13:50:00,31.88,31.89,31.83,31.86,333630.0,29.6115,29.6208,29.5651,29.593,333630.0
2022-10-14 13:55:00,31.86,31.9,31.83,31.9,288602.0,29.593,29.6301,29.5651,29.6301,288602.0
2022-10-14 14:00:00,31.89,31.89,31.8,31.83,345695.0,29.6208,29.6208,29.5372,29.5651,345695.0
2022-10-14 14:05:00,31.84,31.85,31.78,31.82,328312.0,29.5744,29.5837,29.5187,29.5558,328312.0
2022-10-14 14:10:00,31.81,31.81,31.72,31.77,425374.0,29.5465,29.5465,29.4629,29.5094,425374.0
2022-10-14 14:15:00,31.77,31.8,31.71,31.71,434087.0,29.5094,29.5372,29.4536,29.4536,434087.0
2022-10-14 14:20:00,31.71,31.76,31.7,31.73,310457.0,29.4536,29.5001,29.4444,29.4722,310457.0
2022-10-14 14:25:00,31.73,31.77,31.68,31.76,448022.0,29.4722,29.5094,29.4258,29.5001,448022.0
2022-10-14 14:30:00,31.76,31.76,31.7,31.71,207850.0,29.5001,29.5001,29.4444,29.4536,207850.0
2022-10-14 14:35:00,31.71,31.74,31.67,31.7,210560.0,29.4536,29.4815,29.4165,29.4444,210560.0
2022-10-14 14:40:00,31.7,31.72,31.63,31.69,305415.0,29.4444,29.4629,29.3793,29.4351,305415.0
2022-10-14 14:45:00,31.69,31.73,31.64,31.73,245738.0,29.4351,29.4722,29.3886,29.4722,245738.0
2022-10-14 14:50:00,31.72,31.73,31.67,31.68,234681.0,29.4629,29.4722,29.4165,29.4258,234681.0
2022-10-14 14:55:00,31.67,31.73,31.64,31.73,331918.0,29.4165,29.4722,29.3886,29.4722,331918.0
2022-10-14 15:00:00,31.72,31.84,31.72,31.81,509720.0,29.4629,29.5744,29.4629,29.5465,509720.0
2022-10-14 15:05:00,31.81,31.82,31.72,31.73,401414.0,29.5465,29.5558,29.4629,29.4722,401414.0
2022-10-14 15:10:00,31.73,31.78,31.7,31.71,325935.0,29.4722,29.5187,29.4444,29.4536,325935.0
2022-10-14 15:15:00,31.71,31.73,31.67,31.73,273607.0,29.4536,29.4722,29.4165,29.4722,273607.0
2022-10-14 15:20:00,31.73,31.82,31.71,31.79,461248.0,29.4722,29.5558,29.4536,29.528,461248.0
2022-10-14 15:25:00,31.8,31.82,31.75,31.81,450541.0,29.5372,29.5558,29.4908,29.5465,450541.0
2022-10-14 15:30:00,31.81,31.88,31.76,31.88,848483.0,29.5465,29.6115,29.5001,29.6115,848483.0
2022-10-14 15:35:00,31.87,31.9,31.8,31.85,956445.0,29.6023,29.6301,29.5372,29.5837,956445.0
2022-10-14 15:40:00,31.85,31.86,31.75,31.78,917167.0,29.5837,29.593,29.4908,29.5187,917167.0
2022-10-14 15:45:00,31.77,31.78,31.69,31.73,961357.0,29.5094,29.5187,29.4351,29.4722,961357.0
2022-10-14 15:50:00,31.73,31.8,31.72,31.76,1910745.0,29.4722,29.5372,29.4629,29.5001,1910745.0
2022-10-14 15:55:00,31.77,31.77,31.62,31.76,3190336.0,29.5094,29.5094,29.37,29.5001,3190336.0
2022-10-17 09:30:00,33.36,33.82,33.06,33.11,4616814.0,30.9862,31.4135,30.7076,30.754,4616814.0
2022-10-17 09:35:00,33.08,33.41,33.06,33.36,2916621.0,30.7262,31.0327,30.7076,30.9862,2916621.0
2022-10-17 09:40:00,33.37,33.4,33.02,33.04,2504810.0,30.9955,31.0234,30.6704,30.689,2504810.0
2022-10-17 09:45:00,33.03,33.17,32.87,33.15,1610078.0,30.6797,30.8098,30.5311,30.7912,1610078.0
2022-10-17 09:50:00,33.15,33.19,32.96,33.12,1548360.0,30.7912,30.8283,30.6147,30.7633,1548360.0
2022-10-17 09:55:00,33.12,33.19,33.0,33.19,1132229.0,30.7633,30.8283,30.6519,30.8283,1132229.0
2022-10-17 10:00:00,33.19,33.47,33.19,33.38,1901585.0,30.8283,31.0884,30.8283,31.0048,1901585.0
2022-10-17 10:05:00,33.37,33.66,33.23,33.59,1806508.0,30.9955,31.2649,30.8655,31.1999,1806508.0
2022-10-17 10:10:00,33.59,33.87,33.58,33.86,1513871.0,31.1999,31.4599,31.1906,31.4507,1513871.0
2022-10-17 10:15:00,33.86,33.86,33.6,33.61,1395615.0,31.4507,31.4507,31.2092,31.2184,1395615.0
2022-10-17 10:20:00,33.61,33.68,33.54,33.55,1073717.0,31.2184,31.2835,31.1534,31.1627,1073717.0
2022-10-17 10:25:00,33.55,33.6,33.46,33.52,763967.0,31.1627,31.2092,31.0791,31.1349,763967.0
2022-10-17 10:30:00,33.52,33.53,33.3,33.36,985832.0,31.1349,31.1441,30.9305,30.9862,985832.0
2022-10-17 10:35:00,33.36,33.49,33.33,33.39,813080.0,30.9862,31.107,30.9584,31.0141,813080.0
2022-10-17 10:40:00,33.39,33.49,33.33,33.38,1014863.0,31.0141,31.107,30.9584,31.0048,1014863.0
2022-10-17 10:45:00,33.38,33.38,33.23,33.3,840305.0,31.0048,31.0048,30.8655,30.9305,840305.0
2022-10-17 10:50:00,33.3,33.31,33.13,33.21,944717.0,30.9305,30.9398,30.7726,30.8469,944717.0
2022-10-17 10:55:00,33.22,33.28,33.18,33.2,689872.0,30.8562,30.9119,30.819,30.8376,689872.0
2022-10-17 11:00:00,33.2,33.28,33.19,33.2,709923.0,30.8376,30.9119,30.8283,30.8376,709923.0
2022-10-17 11:05:00,33.2,33.2,33.12,33.15,470162.0,30.8376,30.8376,30.7633,30.7912,470162.0
2022-10-17 11:10:00,33.15,33.23,33.1,33.2,695783.0,30.7912,30.8655,30.7447,30.8376,695783.0
2022-10-17 11:15:00,33.2,33.25,33.15,33.21,545908.0,30.8376,30.8841,30.7912,30.8469,545908.0
2022-10-17 11:20:00,33.22,33.27,33.14,33.2,928670.0,30.8562,30.9026,30.7819,30.8376,928670.0
2022-10-17 11:25:00,33.2,33.27,33.12,33.27,428843.0,30.8376,30.9026,30.7633,30.9026,428843.0
2022-10-17 11:30:00,33.27,33.36,33.25,33.33,567316.0,30.9026,30.9862,30.8841,30.9584,567316.0
2022-10-17 11:35:00,33.33,33.44,33.32,33.44,872329.0,30.9584,31.0605,30.9491,31.0605,872329.0
2022-10-17 11:40:00,33.44,33.47,33.39,33.44,510779.0,31.0605,31.0884,31.0141,31.0605,510779.0
2022-10-17 11:45:00,33.44,33.44,33.38,33.43,390933.0,31.0605,31.0605,31.0048,31.0513,390933.0
2022-10-17 11:50:00,33.44,33.44,33.36,33.41,530937.0,31.0605,31.0605,30.9862,31.0327,530937.0
2022-10-17 11:55:00,33.41,33.45,33.39,33.42,613113.0,31.0327,31.0698,31.0141,31.042,613113.0
2022-10-17 12:00:00,33.43,33.48,33.41,33.43,513114.0,31.0513,31.0977,31.0327,31.0513,513114.0
2022-10-17 12:05:00,33.43,33.49,33.42,33.48,321940.0,31.0513,31.107,31.042,31.0977,321940.0
2022-10-17 12:10:00,33.48,33.49,33.35,33.38,496640.0,31.0977,31.107,30.9769,31.0048,496640.0
2022-10-17 12:15:00,33.38,33.42,33.31,33.33,317263.0,31.0048,31.042,30.9398,30.9584,317263.0
2022-10-17 12:20:00,33.33,33.34,33.28,33.33,531450.0,30.9584,30.9677,30.9119,30.9584,531450.0
2022-10-17 12:25:00,33.33,33.42,33.32,33.39,465079.0,30.9584,31.042,30.9491,31.0141,465079.0
2022-10-17 12:30:00,33.39,33.49,33.38,33.48,563871.0,31.0141,31.107,31.0048,31.0977,563871.0
2022-10-17 12:35:00,33.48,33.52,33.44,33.48,550988.0,31.0977,31.1349,31.0605,31.0977,550988.0
2022-10-17 12:40:00,33.48,33.48,33.35,33.42,518059.0,31.0977,31.0977,30.9769,31.042,518059.0
2022-10-17 12:45:00,33.42,33.46,33.39,33.44,471099.0,31.042,31.0791,31.0141,31.0605,471099.0
2022-10-17 12:50:00,33.44,33.45,33.4,33.41,349436.0,31.0605,31.0698,31.0234,31.0327,349436.0
2022-10-17 12:55:00,33.41,33.44,33.39,33.43,398533.0,31.0327,31.0605,31.0141,31.0513,398533.0
2022-10-17 13:00:00,33.43,33.45,33.38,33.41,415944.0,31.0513,31.0698,31.0048,31.0327,415944.0
2022-10-17 13:05:00,33.41,33.48,33.41,33.43,505380.0,31.0327,31.0977,31.0327,31.0513,505380.0
2022-10-17 13:10:00,33.44,33.46,33.4,33.44,335765.0,31.0605,31.0791,31.0234,31.0605,335765.0
2022-10-17 13:15:00,33.44,33.55,33.43,33.5,545097.0,31.0605,31.1627,31.0513,31.1163,545097.0
2022-10-17 13:20:00,33.5,33.72,33.49,33.7,783616.0,31.1163,31.3206,31.107,31.302,783616.0
2022-10-17 13:25:00,33.7,33.74,33.66,33.73,534369.0,31.302,31.3392,31.2649,31.3299,534369.0
2022-10-17 13:30:00,33.73,33.76,33.68,33.7,481380.0,31.3299,31.3578,31.2835,31.302,481380.0
2022-10-17 13:35:00,33.7,33.72,33.66,33.7,324826.0,31.302,31.3206,31.2649,31.302,324826.0
2022-10-17 13:40:00,33.7,33.73,33.67,33.68,389252.0,31.302,31.3299,31.2742,31.2835,389252.0
2022-10-17 13:45:00,33.68,33.8,33.67,33.73,739511.0,31.2835,31.3949,31.2742,31.3299,739511.0
2022-10-17 13:50:00,33.73,33.74,33.7,33.71,519278.0,31.3299,31.3392,31.302,31.3113,519278.0
2022-10-17 13:55:00,33.7,33.72,33.69,33.7,745646.0,31.302,31.3206,31.2928,31.302,745646.0
2022-10-17 14:00:00,33.7,33.76,33.67,33.68,740288.0,31.302,31.3578,31.2742,31.2835,740288.0
2022-10-17 14:05:00,33.68,33.7,33.57,33.64,446169.0,31.2835,31.302,31.1813,31.2463,446169.0
2022-10-17 14:10:00,33.64,33.65,33.58,33.64,672099.0,31.2463,31.2556,31.1906,31.2463,672099.0
2022-10-17 14:15:00,33.64,33.69,33.6,33.68,582146.0,31.2463,31.2928,31.2092,31.2835,582146.0
2022-10-17 14:20:00,33.68,33.69,33.62,33.66,386551.0,31.2835,31.2928,31.2277,31.2649,386551.0
2022-10-17 14:25:00,33.66,33.7,33.61,33.68,474365.0,31.2649,31.302,31.2184,31.2835,474365.0
2022-10-17 14:30:00,33.68,33.68,33.59,33.62,537531.0,31.2835,31.2835,31.1999,31.2277,537531.0
2022-10-17 14:35:00,33.63,33.69,33.61,33.65,617144.0,31.237,31.2928,31.2184,31.2556,617144.0
2022-10-17 14:40:00,33.65,33.66,33.62,33.64,338876.0,31.2556,31.2649,31.2277,31.2463,338876.0
2022-10-17 14:45:00,33.64,33.68,33.61,33.65,505788.0,31.2463,31.2835,31.2184,31.2556,505788.0
2022-10-17 14:50:00,33.65,33.67,33.61,33.64,399319.0,31.2556,31.2742,31.2184,31.2463,399319.0
2022-10-17 14:55:00,33.64,33.7,33.63,33.64,747049.0,31.2463,31.302,31.237,31.2463,747049.0
2022-10-17 15:00:00,33.64,33.69,33.6,33.65,702585.0,31.2463,31.2928,31.2092,31.2556,702585.0
2022-10-17 15:05:00,33.65,33.66,33.58,33.63,872152.0,31.2556,31.2649,31.1906,31.237,872152.0
2022-10-17 15:10:00,33.63,33.7,33.6,33.69,1254169.0,31.237,31.302,31.2092,31.2928,1254169.0
2022-10-17 15:15:00,33.69,33.75,33.68,33.75,818589.0,31.2928,31.3485,31.2835,31.3485,818589.0
2022-10-17 15:20:00,33.75,33.86,33.71,33.82,1350489.0,31.3485,31.4507,31.3113,31.4135,1350489.0
2022-10-17 15:25:00,33.82,33.82,33.73,33.76,1021930.0,31.4135,31.4135,31.3299,31.3578,1021930.0
2022-10-17 15:30:00,33.77,33.82,33.75,33.76,1076018.0,31.3671,31.4135,31.3485,31.3578,1076018.0
2022-10-17 15:35:00,33.77,33.78,33.74,33.77,1011073.0,31.3671,31.3764,31.3392,31.3671,1011073.0
2022-10-17 15:40:00,33.77,33.79,33.7,33.77,1276950.0,31.3671,31.3856,31.302,31.3671,1276950.0
2022-10-17 15:45:00,33.77,33.81,33.68,33.69,1623931.0,31.3671,31.4042,31.2835,31.2928,1623931.0
2022-10-17 15:50:00,33.69,33.79,33.68,33.79,1743374.0,31.2928,31.3856,31.2835,31.3856,1743374.0
2022-10-17 15:55:00,33.79,33.79,33.56,33.63,4903610.0,31.3856,31.3856,31.172,31.237,4903610.0
2022-10-18 09:30:00,34.98,35.07,34.67,34.9,3714036.0,32.491,32.5746,32.203,32.4167,3714036.0
2022-10-18 09:35:00,34.91,35.2,34.87,35.17,2623990.0,32.4259,32.6953,32.3888,32.6674,2623990.0
2022-10-18 09:40:00,35.18,35.19,34.79,34.8,2330721.0,32.6767,32.686,32.3145,32.3238,2330721.0
2022-10-18 09:45:00,34.8,34.82,34.62,34.79,1632567.0,32.3238,32.3423,32.1566,32.3145,1632567.0
2022-10-18 09:50:00,34.8,34.84,34.61,34.66,1382518.0,32.3238,32.3609,32.1473,32.1937,1382518.0
2022-10-18 09:55:00,34.65,34.96,34.64,34.95,1249312.0,32.1844,32.4724,32.1752,32.4631,1249312.0
2022-10-18 10:00:00,34.96,35.36,34.96,35.27,2751346.0,32.4724,32.8439,32.4724,32.7603,2751346.0
2022-10-18 10:05:00,35.27,35.3,35.07,35.18,1689220.0,32.7603,32.7882,32.5746,32.6767,1689220.0
2022-10-18 10:10:00,35.18,35.18,34.89,34.91,868403.0,32.6767,32.6767,32.4074,32.4259,868403.0
2022-10-18 10:15:00,34.91,34.97,34.81,34.86,804480.0,32.4259,32.4817,32.3331,32.3795,804480.0
2022-10-18 10:20:00,34.87,34.98,34.85,34.9,872630.0,32.3888,32.491,32.3702,32.4167,872630.0
2022-10-18 10:25:00,34.9,34.95,34.77,34.83,905509.0,32.4167,32.4631,32.2959,32.3516,905509.0
2022-10-18 10:30:00,34.83,34.83,34.67,34.82,1066368.0,32.3516,32.3516,32.203,32.3423,1066368.0
2022-10-18 10:35:00,34.83,34.84,34.66,34.7,946183.0,32.3516,32.3609,32.1937,32.2309,946183.0
2022-10-18 10:40:00,34.7,34.81,34.67,34.8,914037.0,32.2309,32.3331,32.203,32.3238,914037.0
2022-10-18 10:45:00,34.8,34.83,34.69,34.75,845860.0,32.3238,32.3516,32.2216,32.2773,845860.0
2022-10-18 10:50:00,34.75,34.9,34.72,34.88,821569.0,32.2773,32.4167,32.2495,32.3981,821569.0
2022-10-18 10:55:00,34.87,34.9,34.77,34.79,664678.0,32.3888,32.4167,32.2959,32.3145,664678.0
2022-10-18 11:00:00,34.79,34.83,34.68,34.82,753901.0,32.3145,32.3516,32.2123,32.3423,753901.0
2022-10-18 11:05:00,34.83,34.87,34.59,34.62,723768.0,32.3516,32.3888,32.1287,32.1566,723768.0
2022-10-18 11:10:00,34.62,34.67,34.51,34.58,1177356.0,32.1566,32.203,32.0544,32.1194,1177356.0
2022-10-18 11:15:00,34.58,34.66,34.53,34.54,1100785.0,32.1194,32.1937,32.073,32.0823,1100785.0
2022-10-18 11:20:00,34.54,34.55,34.4,34.41,887073.0,32.0823,32.0916,31.9522,31.9615,887073.0
2022-10-18 11:25:00,34.41,34.5,34.38,34.49,544178.0,31.9615,32.0451,31.9337,32.0358,544178.0
2022-10-18 11:30:00,34.5,34.53,34.44,34.47,622990.0,32.0451,32.073,31.9894,32.0173,622990.0
2022-10-18 11:35:00,34.48,34.49,34.36,34.43,1017107.0,32.0265,32.0358,31.9151,31.9801,1017107.0
2022-10-18 11:40:00,34.42,34.44,34.28,34.36,1038724.0,31.9708,31.9894,31.8408,31.9151,1038724.0
2022-10-18 11:45:00,34.37,34.56,34.35,34.54,743176.0,31.9244,32.1008,31.9058,32.0823,743176.0
2022-10-18 11:50:00,34.53,34.61,34.51,34.55,670703.0,32.073,32.1473,32.0544,32.0916,670703.0
2022-10-18 11:55:00,34.56,34.59,34.51,34.59,417579.0,32.1008,32.1287,32.0544,32.1287,417579.0
2022-10-18 12:00:00,34.58,34.6,34.53,34.55,647509.0,32.1194,32.138,32.073,32.0916,647509.0
2022-10-18 12:05:00,34.55,34.61,34.49,34.58,522622.0,32.0916,32.1473,32.0358,32.1194,522622.0
2022-10-18 12:10:00,34.57,34.66,34.57,34.64,419367.0,32.1101,32.1937,32.1101,32.1752,419367.0
2022-10-18 12:15:00,34.64,34.71,34.59,34.63,619666.0,32.1752,32.2402,32.1287,32.1659,619666.0
2022-10-18 12:20:00,34.64,34.64,34.55,34.57,325667.0,32.1752,32.1752,32.0916,32.1101,325667.0
2022-10-18 12:25:00,34.57,34.6,34.55,34.59,423220.0,32.1101,32.138,32.0916,32.1287,423220.0
2022-10-18 12:30:00,34.59,34.63,34.54,34.61,406534.0,32.1287,32.1659,32.0823,32.1473,406534.0
2022-10-18 12:35:00,34.6,34.72,34.6,34.66,411755.0,32.138,32.2495,32.138,32.1937,411755.0
2022-10-18 12:40:00,34.66,34.7,34.64,34.64,370128.0,32.1937,32.2309,32.1752,32.1752,370128.0
2022-10-18 12:45:00,34.64,34.71,34.62,34.7,478036.0,32.1752,32.2402,32.1566,32.2309,478036.0
2022-10-18 12:50:00,34.7,34.79,34.7,34.75,762734.0,32.2309,32.3145,32.2309,32.2773,762734.0
2022-10-18 12:55:00,34.75,34.77,34.7,34.7,557865.0,32.2773,32.2959,32.2309,32.2309,557865.0
2022-10-18 13:00:00,34.7,34.72,34.61,34.63,624511.0,32.2309,32.2495,32.1473,32.1659,624511.0
2022-10-18 13:05:00,34.64,34.71,34.62,34.66,399501.0,32.1752,32.2402,32.1566,32.1937,399501.0
2022-10-18 13:10:00,34.66,34.67,34.61,34.65,312552.0,32.1937,32.203,32.1473,32.1844,312552.0
2022-10-18 13:15:00,34.64,34.74,34.62,34.71,352215.0,32.1752,32.268,32.1566,32.2402,352215.0
2022-10-18 13:20:00,34.71,34.76,34.62,34.67,327961.0,32.2402,32.2866,32.1566,32.203,327961.0
2022-10-18 13:25:00,34.66,34.75,34.66,34.75,282290.0,32.1937,32.2773,32.1937,32.2773,282290.0
2022-10-18 13:30:00,34.75,34.86,34.72,34.86,452350.0,32.2773,32.3795,32.2495,32.3795,452350.0
2022-10-18 13:35:00,34.86,34.88,34.79,34.8,279821.0,32.3795,32.3981,32.3145,32.3238,279821.0
2022-10-18 13:40:00,34.8,34.82,34.75,34.75,307565.0,32.3238,32.3423,32.2773,32.2773,307565.0
2022-10-18 13:45:00,34.76,34.81,34.73,34.79,372100.0,32.2866,32.3331,32.2588,32.3145,372100.0
2022-10-18 13:50:00,34.8,34.82,34.74,34.82,369688.0,32.3238,32.3423,32.268,32.3423,369688.0
2022-10-18 13:55:00,34.82,34.85,34.77,34.83,678632.0,32.3423,32.3702,32.2959,32.3516,678632.0
2022-10-18 14:00:00,34.83,34.86,34.79,34.8,400882.0,32.3516,32.3795,32.3145,32.3238,400882.0
2022-10-18 14:05:00,34.8,34.85,34.78,34.78,492142.0,32.3238,32.3702,32.3052,32.3052,492142.0
2022-10-18 14:10:00,34.79,34.84,34.78,34.81,297046.0,32.3145,32.3609,32.3052,32.3331,297046.0
2022-10-18 14:15:00,34.81,34.84,34.77,34.77,544580.0,32.3331,32.3609,32.2959,32.2959,544580.0
2022-10-18 14:20:00,34.77,34.86,34.73,34.86,535711.0,32.2959,32.3795,32.2588,32.3795,535711.0
2022-10-18 14:25:00,34.86,34.96,34.83,34.93,1267165.0,32.3795,32.4724,32.3516,32.4445,1267165.0
2022-10-18 14:30:00,34.93,34.94,34.87,34.93,595806.0,32.4445,32.4538,32.3888,32.4445,595806.0
2022-10-18 14:35:00,34.93,34.93,34.74,34.77,926975.0,32.4445,32.4445,32.268,32.2959,926975.0
2022-10-18 14:40:00,34.77,34.78,34.64,34.7,1128396.0,32.2959,32.3052,32.1752,32.2309,1128396.0
2022-10-18 14:45:00,34.7,34.72,34.6,34.66,887553.0,32.2309,32.2495,32.138,32.1937,887553.0
2022-10-18 14:50:00,34.66,34.68,34.62,34.66,593132.0,32.1937,32.2123,32.1566,32.1937,593132.0
2022-10-18 14:55:00,34.66,34.7,34.64,34.68,476249.0,32.1937,32.2309,32.1752,32.2123,476249.0
2022-10-18 15:00:00,34.69,34.7,34.59,34.64,757723.0,32.2216,32.2309,32.1287,32.1752,757723.0
2022-10-18 15:05:00,34.64,34.71,34.62,34.65,680977.0,32.1752,32.2402,32.1566,32.1844,680977.0
2022-10-18 15:10:00,34.65,34.69,34.6,34.62,441344.0,32.1844,32.2216,32.138,32.1566,441344.0
2022-10-18 15:15:00,34.63,34.66,34.58,34.65,659372.0,32.1659,32.1937,32.1194,32.1844,659372.0
2022-10-18 15:20:00,34.65,34.71,34.63,34.7,760950.0,32.1844,32.2402,32.1659,32.2309,760950.0
2022-10-18 15:25:00,34.7,34.71,34.64,34.7,635741.0,32.2309,32.2402,32.1752,32.2309,635741.0
2022-10-18 15:30:00,34.7,34.82,34.67,34.8,1175164.0,32.2309,32.3423,32.203,32.3238,1175164.0
2022-10-18 15:35:00,34.81,34.82,34.74,34.79,733065.0,32.3331,32.3423,32.268,32.3145,733065.0
2022-10-18 15:40:00,34.79,34.88,34.78,34.87,1058261.0,32.3145,32.3981,32.3052,32.3888,1058261.0
2022-10-18 15:45:00,34.87,34.91,34.85,34.89,1461651.0,32.3888,32.4259,32.3702,32.4074,1461651.0
2022-10-18 15:50:00,34.88,34.92,34.85,34.87,1759613.0,32.3981,32.4352,32.3702,32.3888,1759613.0
2022-10-18 15:55:00,34.88,34.92,34.8,34.9,3952787.0,32.3981,32.4352,32.3238,32.4167,3952787.0
2022-10-19 09:30:00,34.58,34.8,34.5,34.73,1585727.0,32.1194,32.3238,32.0451,32.2588,1585727.0
2022-10-19 09:35:00,34.74,34.83,34.56,34.63,639579.0,32.268,32.3516,32.1008,32.1659,639579.0
2022-10-19 09:40:00,34.63,34.63,34.39,34.42,692738.0,32.1659,32.1659,31.9429,31.9708,692738.0
2022-10-19 09:45:00,34.43,34.47,34.31,34.33,625166.0,31.9801,32.0173,31.8686,31.8872,625166.0
2022-10-19 09:50:00,34.33,34.47,34.31,34.46,510833.0,31.8872,32.0173,31.8686,32.008,510833.0
2022-10-19 09:55:00,34.47,34.52,34.36,34.4,766119.0,32.0173,32.0637,31.9151,31.9522,766119.0
2022-10-19 10:00:00,34.4,34.44,34.3,34.43,476829.0,31.9522,31.9894,31.8593,31.9801,476829.0
2022-10-19 10:05:00,34.41,34.46,34.34,34.41,386216.0,31.9615,32.008,31.8965,31.9615,386216.0
2022-10-19 10:10:00,34.41,34.44,34.26,34.33,556730.0,31.9615,31.9894,31.8222,31.8872,556730.0
2022-10-19 10:15:00,34.33,34.41,34.26,34.31,702610.0,31.8872,31.9615,31.8222,31.8686,702610.0
2022-10-19 10:20:00,34.31,34.53,34.31,34.43,574513.0,31.8686,32.073,31.8686,31.9801,574513.0
2022-10-19 10:25:00,34.44,34.52,34.36,34.45,393532.0,31.9894,32.0637,31.9151,31.9987,393532.0
2022-10-19 10:30:00,34.45,34.5,34.34,34.36,458311.0,31.9987,32.0451,31.8965,31.9151,458311.0
2022-10-19 10:35:00,34.36,34.38,34.28,34.3,795423.0,31.9151,31.9337,31.8408,31.8593,795423.0
2022-10-19 10:40:00,34.3,34.31,34.18,34.26,515713.0,31.8593,31.8686,31.7479,31.8222,515713.0
2022-10-19 10:45:00,34.25,34.26,34.18,34.2,468732.0,31.8129,31.8222,31.7479,31.7665,468732.0
2022-10-19 10:50:00,34.2,34.23,34.18,34.21,393049.0,31.7665,31.7943,31.7479,31.7758,393049.0
2022-10-19 10:55:00,34.21,34.3,34.2,34.3,303816.0,31.7758,31.8593,31.7665,31.8593,303816.0
2022-10-19 11:00:00,34.3,34.31,34.2,34.22,539215.0,31.8593,31.8686,31.7665,31.785,539215.0
2022-10-19 11:05:00,34.22,34.31,34.21,34.27,281235.0,31.785,31.8686,31.7758,31.8315,281235.0
2022-10-19 11:10:00,34.27,34.4,34.26,34.37,443109.0,31.8315,31.9522,31.8222,31.9244,443109.0
2022-10-19 11:15:00,34.37,34.45,34.33,34.42,280554.0,31.9244,31.9987,31.8872,31.9708,280554.0
2022-10-19 11:20:00,34.42,34.43,34.36,34.41,249303.0,31.9708,31.9801,31.9151,31.9615,249303.0
2022-10-19 11:25:00,34.41,34.43,34.31,34.34,282017.0,31.9615,31.9801,31.8686,31.8965,282017.0
2022-10-19 11:30:00,34.34,34.36,34.29,34.29,225717.0,31.8965,31.9151,31.8501,31.8501,225717.0
2022-10-19 11:35:00,34.29,34.29,34.21,34.26,530481.0,31.8501,31.8501,31.7758,31.8222,530481.0
2022-10-19 11:40:00,34.26,34.3,34.23,34.26,348166.0,31.8222,31.8593,31.7943,31.8222,348166.0
2022-10-19 11:45:00,34.26,34.31,34.23,34.26,190528.0,31.8222,31.8686,31.7943,31.8222,190528.0
2022-10-19 11:50:00,34.26,34.3,34.25,34.28,210043.0,31.8222,31.8593,31.8129,31.8408,210043.0
2022-10-19 11:55:00,34.28,34.3,34.21,34.22,219477.0,31.8408,31.8593,31.7758,31.785,219477.0
2022-10-19 12:00:00,34.22,34.23,34.14,34.18,269803.0,31.785,31.7943,31.7107,31.7479,269803.0
2022-10-19 12:05:00,34.19,34.2,34.12,34.19,509622.0,31.7572,31.7665,31.6922,31.7572,509622.0
2022-10-19 12:10:00,34.18,34.22,34.15,34.17,202671.0,31.7479,31.785,31.72,31.7386,202671.0
2022-10-19 12:15:00,34.17,34.2,34.13,34.19,183599.0,31.7386,31.7665,31.7014,31.7572,183599.0
2022-10-19 12:20:00,34.19,34.2,34.13,34.16,223247.0,31.7572,31.7665,31.7014,31.7293,223247.0
2022-10-19 12:25:00,34.16,34.16,34.05,34.07,339750.0,31.7293,31.7293,31.6271,31.6457,339750.0
2022-10-19 12:30:00,34.07,34.16,34.06,34.15,300455.0,31.6457,31.7293,31.6364,31.72,300455.0
2022-10-19 12:35:00,34.14,34.15,34.07,34.08,269849.0,31.7107,31.72,31.6457,31.655,269849.0
2022-10-19 12:40:00,34.08,34.09,33.98,34.01,464527.0,31.655,31.6643,31.5621,31.59,464527.0
2022-10-19 12:45:00,34.02,34.02,33.93,33.97,572545.0,31.5993,31.5993,31.5157,31.5528,572545.0
2022-10-19 12:50:00,33.97,33.99,33.93,33.94,410952.0,31.5528,31.5714,31.5157,31.525,410952.0
2022-10-19 12:55:00,33.94,33.96,33.91,33.95,284359.0,31.525,31.5435,31.4971,31.5343,284359.0
2022-10-19 13:00:00,33.95,33.99,33.84,33.84,510183.0,31.5343,31.5714,31.4321,31.4321,510183.0
2022-10-19 13:05:00,33.85,33.87,33.79,33.84,562625.0,31.4414,31.4599,31.3856,31.4321,562625.0
2022-10-19 13:10:00,33.84,33.9,33.84,33.85,392948.0,31.4321,31.4878,31.4321,31.4414,392948.0
2022-10-19 13:15:00,33.84,33.88,33.77,33.79,369710.0,31.4321,31.4692,31.3671,31.3856,369710.0
2022-10-19 13:20:00,33.79,33.91,33.78,33.91,437822.0,31.3856,31.4971,31.3764,31.4971,437822.0
2022-10-19 13:25:00,33.91,33.96,33.87,33.9,402765.0,31.4971,31.5435,31.4599,31.4878,402765.0
2022-10-19 13:30:00,33.91,33.97,33.85,33.86,346266.0,31.4971,31.5528,31.4414,31.4507,346266.0
2022-10-19 13:35:00,33.85,33.88,33.77,33.83,576582.0,31.4414,31.4692,31.3671,31.4228,576582.0
2022-10-19 13:40:00,33.83,33.88,33.82,33.88,204280.0,31.4228,31.4692,31.4135,31.4692,204280.0
2022-10-19 13:45:00,33.88,33.89,33.79,33.82,214509.0,31.4692,31.4785,31.3856,31.4135,214509.0
2022-10-19 13:50:00,33.82,33.84,33.79,33.83,221893.0,31.4135,31.4321,31.3856,31.4228,221893.0
2022-10-19 13:55:00,33.83,33.85,33.77,33.82,247638.0,31.4228,31.4414,31.3671,31.4135,247638.0
2022-10-19 14:00:00,33.82,33.9,33.79,33.87,384517.0,31.4135,31.4878,31.3856,31.4599,384517.0
2022-10-19 14:05:00,33.87,33.91,33.82,33.88,329554.0,31.4599,31.4971,31.4135,31.4692,329554.0
2022-10-19 14:10:00,33.88,33.91,33.85,33.89,237216.0,31.4692,31.4971,31.4414,31.4785,237216.0
2022-10-19 14:15:00,33.89,33.97,33.88,33.9,508097.0,31.4785,31.5528,31.4692,31.4878,508097.0
2022-10-19 14:20:00,33.89,33.91,33.85,33.9,212818.0,31.4785,31.4971,31.4414,31.4878,212818.0
2022-10-19 14:25:00,33.9,33.95,33.88,33.95,271831.0,31.4878,31.5343,31.4692,31.5343,271831.0
2022-10-19 14:30:00,33.95,33.98,33.9,33.95,322377.0,31.5343,31.5621,31.4878,31.5343,322377.0
2022-10-19 14:35:00,33.95,33.96,33.87,33.87,194863.0,31.5343,31.5435,31.4599,31.4599,194863.0
2022-10-19 14:40:00,33.87,33.92,33.85,33.88,212953.0,31.4599,31.5064,31.4414,31.4692,212953.0
2022-10-19 14:45:00,33.88,33.92,33.86,33.88,418925.0,31.4692,31.5064,31.4507,31.4692,418925.0
2022-10-19 14:50:00,33.88,33.88,33.82,33.85,252549.0,31.4692,31.4692,31.4135,31.4414,252549.0
2022-10-19 14:55:00,33.84,33.89,33.82,33.88,251924.0,31.4321,31.4785,31.4135,31.4692,251924.0
2022-10-19 15:00:00,33.88,33.94,33.86,33.87,293086.0,31.4692,31.525,31.4507,31.4599,293086.0
2022-10-19 15:05:00,33.87,33.9,33.8,33.88,349430.0,31.4599,31.4878,31.3949,31.4692,349430.0
2022-10-19 15:10:00,33.89,33.92,33.85,33.89,334565.0,31.4785,31.5064,31.4414,31.4785,334565.0
2022-10-19 15:15:00,33.88,33.96,33.86,33.91,330383.0,31.4692,31.5435,31.4507,31.4971,330383.0
2022-10-19 15:20:00,33.91,33.92,33.84,33.84,363496.0,31.4971,31.5064,31.4321,31.4321,363496.0
2022-10-19 15:25:00,33.84,33.87,33.8,33.84,450062.0,31.4321,31.4599,31.3949,31.4321,450062.0
2022-10-19 15:30:00,33.84,33.86,33.8,33.84,550963.0,31.4321,31.4507,31.3949,31.4321,550963.0
2022-10-19 15:35:00,33.84,33.9,33.83,33.86,475678.0,31.4321,31.4878,31.4228,31.4507,475678.0
2022-10-19 15:40:00,33.86,33.9,33.84,33.89,548476.0,31.4507,31.4878,31.4321,31.4785,548476.0
2022-10-19 15:45:00,33.89,33.9,33.81,33.87,826824.0,31.4785,31.4878,31.4042,31.4599,826824.0
2022-10-19 15:50:00,33.86,33.92,33.82,33.9,1098806.0,31.4507,31.5064,31.4135,31.4878,1098806.0
2022-10-19 15:55:00,33.9,33.96,33.86,33.93,1937199.0,31.4878,31.5435,31.4507,31.5157,1937199.0
2022-10-20 09:30:00,33.98,34.08,33.86,33.88,1329140.0,31.5621,31.655,31.4507,31.4692,1329140.0
2022-10-20 09:35:00,33.87,34.01,33.78,33.98,706679.0,31.4599,31.59,31.3764,31.5621,706679.0
2022-10-20 09:40:00,33.98,34.16,33.93,34.07,789166.0,31.5621,31.7293,31.5157,31.6457,789166.0
2022-10-20 09:45:00,34.08,34.17,34.06,34.14,523767.0,31.655,31.7386,31.6364,31.7107,523767.0
2022-10-20 09:50:00,34.14,34.19,34.09,34.18,609600.0,31.7107,31.7572,31.6643,31.7479,609600.0
2022-10-20 09:55:00,34.18,34.36,34.16,34.22,792672.0,31.7479,31.9151,31.7293,31.785,792672.0
2022-10-20 10:00:00,34.22,34.47,34.21,34.44,940433.0,31.785,32.0173,31.7758,31.9894,940433.0
2022-10-20 10:05:00,34.44,34.58,34.42,34.57,741381.0,31.9894,32.1194,31.9708,32.1101,741381.0
2022-10-20 10:10:00,34.58,34.62,34.52,34.54,723600.0,32.1194,32.1566,32.0637,32.0823,723600.0
2022-10-20 10:15:00,34.53,34.59,34.44,34.58,632756.0,32.073,32.1287,31.9894,32.1194,632756.0
2022-10-20 10:20:00,34.58,34.63,34.53,34.58,325859.0,32.1194,32.1659,32.073,32.1194,325859.0
2022-10-20 10:25:00,34.58,34.59,34.5,34.58,370680.0,32.1194,32.1287,32.0451,32.1194,370680.0
2022-10-20 10:30:00,34.58,34.61,34.35,34.37,556108.0,32.1194,32.1473,31.9058,31.9244,556108.0
2022-10-20 10:35:00,34.38,34.42,34.32,34.34,265478.0,31.9337,31.9708,31.8779,31.8965,265478.0
2022-10-20 10:40:00,34.34,34.37,34.24,34.26,292159.0,31.8965,31.9244,31.8036,31.8222,292159.0
2022-10-20 10:45:00,34.26,34.32,34.24,34.3,247844.0,31.8222,31.8779,31.8036,31.8593,247844.0
2022-10-20 10:50:00,34.3,34.32,34.17,34.18,306490.0,31.8593,31.8779,31.7386,31.7479,306490.0
2022-10-20 10:55:00,34.18,34.26,34.15,34.25,251636.0,31.7479,31.8222,31.72,31.8129,251636.0
2022-10-20 11:00:00,34.25,34.29,34.16,34.23,598494.0,31.8129,31.8501,31.7293,31.7943,598494.0
2022-10-20 11:05:00,34.23,34.31,34.22,34.29,406283.0,31.7943,31.8686,31.785,31.8501,406283.0
2022-10-20 11:10:00,34.29,34.32,34.25,34.26,536624.0,31.8501,31.8779,31.8129,31.8222,536624.0
2022-10-20 11:15:00,34.27,34.29,34.21,34.27,464863.0,31.8315,31.8501,31.7758,31.8315,464863.0
2022-10-20 11:20:00,34.27,34.29,34.23,34.27,339061.0,31.8315,31.8501,31.7943,31.8315,339061.0
2022-10-20 11:25:00,34.28,34.29,34.2,34.23,487707.0,31.8408,31.8501,31.7665,31.7943,487707.0
2022-10-20 11:30:00,34.23,34.29,34.19,34.24,637304.0,31.7943,31.8501,31.7572,31.8036,637304.0
2022-10-20 11:35:00,34.23,34.3,34.21,34.27,310321.0,31.7943,31.8593,31.7758,31.8315,310321.0
2022-10-20 11:40:00,34.27,34.31,34.23,34.23,261789.0,31.8315,31.8686,31.7943,31.7943,261789.0
2022-10-20 11:45:00,34.23,34.26,34.19,34.23,313827.0,31.7943,31.8222,31.7572,31.7943,313827.0
2022-10-20 11:50:00,34.23,34.27,34.17,34.19,192805.0,31.7943,31.8315,31.7386,31.7572,192805.0
2022-10-20 11:55:00,34.18,34.23,34.14,34.18,379401.0,31.7479,31.7943,31.7107,31.7479,379401.0
2022-10-20 12:00:00,34.18,34.2,34.05,34.08,279336.0,31.7479,31.7665,31.6271,31.655,279336.0
2022-10-20 12:05:00,34.07,34.1,34.01,34.04,266245.0,31.6457,31.6736,31.59,31.6178,266245.0
2022-10-20 12:10:00,34.04,34.07,34.01,34.06,200532.0,31.6178,31.6457,31.59,31.6364,200532.0
2022-10-20 12:15:00,34.04,34.13,34.02,34.12,458704.0,31.6178,31.7014,31.5993,31.6922,458704.0
2022-10-20 12:20:00,34.12,34.13,34.05,34.08,338425.0,31.6922,31.7014,31.6271,31.655,338425.0
2022-10-20 12:25:00,34.07,34.08,34.0,34.02,266240.0,31.6457,31.655,31.5807,31.5993,266240.0
2022-10-20 12:30:00,34.02,34.04,33.98,34.02,252736.0,31.5993,31.6178,31.5621,31.5993,252736.0
2022-10-20 12:35:00,34.02,34.03,33.94,33.96,243539.0,31.5993,31.6086,31.525,31.5435,243539.0
2022-10-20 12:40:00,33.96,34.0,33.9,33.91,356251.0,31.5435,31.5807,31.4878,31.4971,356251.0
2022-10-20 12:45:00,33.92,33.92,33.86,33.88,405573.0,31.5064,31.5064,31.4507,31.4692,405573.0
2022-10-20 12:50:00,33.88,33.89,33.8,33.84,168568.0,31.4692,31.4785,31.3949,31.4321,168568.0
2022-10-20 12:55:00,33.84,33.91,33.83,33.91,172310.0,31.4321,31.4971,31.4228,31.4971,172310.0
2022-10-20 13:00:00,33.91,33.94,33.89,33.94,188955.0,31.4971,31.525,31.4785,31.525,188955.0
2022-10-20 13:05:00,33.94,33.95,33.77,33.81,435824.0,31.525,31.5343,31.3671,31.4042,435824.0
2022-10-20 13:10:00,33.8,33.87,33.78,33.82,221194.0,31.3949,31.4599,31.3764,31.4135,221194.0
2022-10-20 13:15:00,33.83,33.84,33.76,33.77,242820.0,31.4228,31.4321,31.3578,31.3671,242820.0
2022-10-20 13:20:00,33.77,33.85,33.75,33.8,346533.0,31.3671,31.4414,31.3485,31.3949,346533.0
2022-10-20 13:25:00,33.8,33.87,33.8,33.84,378322.0,31.3949,31.4599,31.3949,31.4321,378322.0
2022-10-20 13:30:00,33.84,33.86,33.79,33.84,182557.0,31.4321,31.4507,31.3856,31.4321,182557.0
2022-10-20 13:35:00,33.84,33.89,33.82,33.86,197070.0,31.4321,31.4785,31.4135,31.4507,197070.0
2022-10-20 13:40:00,33.86,33.89,33.82,33.83,170494.0,31.4507,31.4785,31.4135,31.4228,170494.0
2022-10-20 13:45:00,33.84,33.84,33.72,33.73,293884.0,31.4321,31.4321,31.3206,31.3299,293884.0
2022-10-20 13:50:00,33.73,33.76,33.69,33.76,257351.0,31.3299,31.3578,31.2928,31.3578,257351.0
2022-10-20 13:55:00,33.75,33.82,33.72,33.81,154340.0,31.3485,31.4135,31.3206,31.4042,154340.0
2022-10-20 14:00:00,33.8,33.82,33.74,33.77,180911.0,31.3949,31.4135,31.3392,31.3671,180911.0
2022-10-20 14:05:00,33.76,33.79,33.7,33.73,138335.0,31.3578,31.3856,31.302,31.3299,138335.0
2022-10-20 14:10:00,33.74,33.75,33.7,33.7,228778.0,31.3392,31.3485,31.302,31.302,228778.0
2022-10-20 14:15:00,33.7,33.75,33.69,33.71,230042.0,31.302,31.3485,31.2928,31.3113,230042.0
2022-10-20 14:20:00,33.72,33.72,33.64,33.65,294501.0,31.3206,31.3206,31.2463,31.2556,294501.0
2022-10-20 14:25:00,33.65,33.67,33.61,33.62,250587.0,31.2556,31.2742,31.2184,31.2277,250587.0
2022-10-20 14:30:00,33.62,33.7,33.6,33.7,300837.0,31.2277,31.302,31.2092,31.302,300837.0
2022-10-20 14:35:00,33.7,33.75,33.67,33.72,246655.0,31.302,31.3485,31.2742,31.3206,246655.0
2022-10-20 14:40:00,33.73,33.73,33.67,33.7,424618.0,31.3299,31.3299,31.2742,31.302,424618.0
2022-10-20 14:45:00,33.7,33.76,33.7,33.73,355884.0,31.302,31.3578,31.302,31.3299,355884.0
2022-10-20 14:50:00,33.73,33.77,33.7,33.74,236734.0,31.3299,31.3671,31.302,31.3392,236734.0
2022-10-20 14:55:00,33.75,33.84,33.73,33.76,296852.0,31.3485,31.4321,31.3299,31.3578,296852.0
2022-10-20 15:00:00,33.77,33.83,33.76,33.77,255794.0,31.3671,31.4228,31.3578,31.3671,255794.0
2022-10-20 15:05:00,33.77,33.84,33.75,33.82,670185.0,31.3671,31.4321,31.3485,31.4135,670185.0
2022-10-20 15:10:00,33.82,33.84,33.75,33.77,283785.0,31.4135,31.4321,31.3485,31.3671,283785.0
2022-10-20 15:15:00,33.76,33.76,33.68,33.71,288246.0,31.3578,31.3578,31.2835,31.3113,288246.0
2022-10-20 15:20:00,33.71,33.72,33.63,33.66,346693.0,31.3113,31.3206,31.237,31.2649,346693.0
2022-10-20 15:25:00,33.65,33.67,33.6,33.63,246376.0,31.2556,31.2742,31.2092,31.237,246376.0
2022-10-20 15:30:00,33.64,33.66,33.6,33.61,424852.0,31.2463,31.2649,31.2092,31.2184,424852.0
2022-10-20 15:35:00,33.6,33.66,33.59,33.62,336697.0,31.2092,31.2649,31.1999,31.2277,336697.0
2022-10-20 15:40:00,33.62,33.69,33.6,33.68,341878.0,31.2277,31.2928,31.2092,31.2835,341878.0
2022-10-20 15:45:00,33.68,33.72,33.63,33.7,430886.0,31.2835,31.3206,31.237,31.302,430886.0
2022-10-20 15:50:00,33.7,33.81,33.68,33.78,1027023.0,31.302,31.4042,31.2835,31.3764,1027023.0
2022-10-20 15:55:00,33.78,33.79,33.65,33.68,2208878.0,31.3764,31.3856,31.2556,31.2835,2208878.0
2022-10-21 09:30:00,33.56,33.89,33.56,33.76,3272801.0,31.172,31.4785,31.172,31.3578,3272801.0
2022-10-21 09:35:00,33.76,33.99,33.72,33.97,882769.0,31.3578,31.5714,31.3206,31.5528,882769.0
2022-10-21 09:40:00,33.97,33.97,33.69,33.95,856494.0,31.5528,31.5528,31.2928,31.5343,856494.0
2022-10-21 09:45:00,33.94,34.33,33.91,34.23,1122158.0,31.525,31.8872,31.4971,31.7943,1122158.0
2022-10-21 09:50:00,34.24,34.32,34.16,34.21,798298.0,31.8036,31.8779,31.7293,31.7758,798298.0
2022-10-21 09:55:00,34.2,34.38,34.2,34.35,961696.0,31.7665,31.9337,31.7665,31.9058,961696.0
2022-10-21 10:00:00,34.34,34.52,34.31,34.48,740628.0,31.8965,32.0637,31.8686,32.0265,740628.0
2022-10-21 10:05:00,34.48,34.61,34.4,34.58,608936.0,32.0265,32.1473,31.9522,32.1194,608936.0
2022-10-21 10:10:00,34.58,34.61,34.44,34.49,449102.0,32.1194,32.1473,31.9894,32.0358,449102.0
2022-10-21 10:15:00,34.49,34.52,34.41,34.46,607709.0,32.0358,32.0637,31.9615,32.008,607709.0
2022-10-21 10:20:00,34.48,34.51,34.35,34.4,617277.0,32.0265,32.0544,31.9058,31.9522,617277.0
2022-10-21 10:25:00,34.39,34.39,34.19,34.19,625482.0,31.9429,31.9429,31.7572,31.7572,625482.0
2022-10-21 10:30:00,34.2,34.29,34.18,34.25,564288.0,31.7665,31.8501,31.7479,31.8129,564288.0
2022-10-21 10:35:00,34.26,34.3,34.12,34.29,886966.0,31.8222,31.8593,31.6922,31.8501,886966.0
2022-10-21 10:40:00,34.29,34.33,34.15,34.25,563711.0,31.8501,31.8872,31.72,31.8129,563711.0
2022-10-21 10:45:00,34.25,34.29,34.2,34.24,510670.0,31.8129,31.8501,31.7665,31.8036,510670.0
2022-10-21 10:50:00,34.24,34.34,34.21,34.31,337761.0,31.8036,31.8965,31.7758,31.8686,337761.0
2022-10-21 10:55:00,34.31,34.32,34.15,34.23,352213.0,31.8686,31.8779,31.72,31.7943,352213.0
2022-10-21 11:00:00,34.22,34.24,34.08,34.13,616095.0,31.785,31.8036,31.655,31.7014,616095.0
2022-10-21 11:05:00,34.12,34.22,34.08,34.2,314919.0,31.6922,31.785,31.655,31.7665,314919.0
2022-10-21 11:10:00,34.2,34.31,34.2,34.3,365935.0,31.7665,31.8686,31.7665,31.8593,365935.0
2022-10-21 11:15:00,34.29,34.36,34.25,34.31,326400.0,31.8501,31.9151,31.8129,31.8686,326400.0
2022-10-21 11:20:00,34.32,34.33,34.23,34.24,312729.0,31.8779,31.8872,31.7943,31.8036,312729.0
2022-10-21 11:25:00,34.25,34.38,34.22,34.26,370496.0,31.8129,31.9337,31.785,31.8222,370496.0
2022-10-21 11:30:00,34.26,34.41,34.25,34.34,453399.0,31.8222,31.9615,31.8129,31.8965,453399.0
2022-10-21 11:35:00,34.34,34.37,34.2,34.22,383109.0,31.8965,31.9244,31.7665,31.785,383109.0
2022-10-21 11:40:00,34.22,34.35,34.19,34.33,379704.0,31.785,31.9058,31.7572,31.8872,379704.0
2022-10-21 11:45:00,34.33,34.35,34.24,34.31,654744.0,31.8872,31.9058,31.8036,31.8686,654744.0
2022-10-21 11:50:00,34.31,34.35,34.27,34.3,220952.0,31.8686,31.9058,31.8315,31.8593,220952.0
2022-10-21 11:55:00,34.3,34.4,34.27,34.39,428782.0,31.8593,31.9522,31.8315,31.9429,428782.0
2022-10-21 12:00:00,34.39,34.52,34.39,34.48,496029.0,31.9429,32.0637,31.9429,32.0265,496029.0
2022-10-21 12:05:00,34.48,34.48,34.36,34.36,304867.0,32.0265,32.0265,31.9151,31.9151,304867.0
2022-10-21 12:10:00,34.37,34.38,34.28,34.35,376373.0,31.9244,31.9337,31.8408,31.9058,376373.0
2022-10-21 12:15:00,34.36,34.36,34.23,34.25,203511.0,31.9151,31.9151,31.7943,31.8129,203511.0
2022-10-21 12:20:00,34.26,34.36,34.22,34.34,291498.0,31.8222,31.9151,31.785,31.8965,291498.0
2022-10-21 12:25:00,34.36,34.38,34.25,34.26,338044.0,31.9151,31.9337,31.8129,31.8222,338044.0
2022-10-21 12:30:00,34.27,34.38,34.25,34.38,236771.0,31.8315,31.9337,31.8129,31.9337,236771.0
2022-10-21 12:35:00,34.37,34.44,34.31,34.32,279410.0,31.9244,31.9894,31.8686,31.8779,279410.0
2022-10-21 12:40:00,34.32,34.43,34.32,34.41,250333.0,31.8779,31.9801,31.8779,31.9615,250333.0
2022-10-21 12:45:00,34.42,34.52,34.41,34.52,424612.0,31.9708,32.0637,31.9615,32.0637,424612.0
2022-10-21 12:50:00,34.52,34.56,34.51,34.55,287583.0,32.0637,32.1008,32.0544,32.0916,287583.0
2022-10-21 12:55:00,34.55,34.58,34.5,34.52,364160.0,32.0916,32.1194,32.0451,32.0637,364160.0
2022-10-21 13:00:00,34.54,34.6,34.53,34.57,254357.0,32.0823,32.138,32.073,32.1101,254357.0
2022-10-21 13:05:00,34.56,34.6,34.48,34.49,238122.0,32.1008,32.138,32.0265,32.0358,238122.0
2022-10-21 13:10:00,34.49,34.52,34.47,34.49,146821.0,32.0358,32.0637,32.0173,32.0358,146821.0
2022-10-21 13:15:00,34.49,34.53,34.45,34.52,226688.0,32.0358,32.073,31.9987,32.0637,226688.0
2022-10-21 13:20:00,34.51,34.53,34.44,34.45,226415.0,32.0544,32.073,31.9894,31.9987,226415.0
2022-10-21 13:25:00,34.44,34.53,34.44,34.52,134245.0,31.9894,32.073,31.9894,32.0637,134245.0
2022-10-21 13:30:00,34.51,34.57,34.51,34.51,219231.0,32.0544,32.1101,32.0544,32.0544,219231.0
2022-10-21 13:35:00,34.51,34.54,34.49,34.54,205498.0,32.0544,32.0823,32.0358,32.0823,205498.0
2022-10-21 13:40:00,34.55,34.59,34.53,34.57,375447.0,32.0916,32.1287,32.073,32.1101,375447.0
2022-10-21 13:45:00,34.57,34.69,34.56,34.68,368894.0,32.1101,32.2216,32.1008,32.2123,368894.0
2022-10-21 13:50:00,34.69,34.75,34.68,34.73,408590.0,32.2216,32.2773,32.2123,32.2588,408590.0
2022-10-21 13:55:00,34.73,34.86,34.71,34.86,744004.0,32.2588,32.3795,32.2402,32.3795,744004.0
2022-10-21 14:00:00,34.85,34.87,34.82,34.86,428504.0,32.3702,32.3888,32.3423,32.3795,428504.0
2022-10-21 14:05:00,34.86,34.89,34.82,34.86,377257.0,32.3795,32.4074,32.3423,32.3795,377257.0
2022-10-21 14:10:00,34.86,34.87,34.82,34.86,557141.0,32.3795,32.3888,32.3423,32.3795,557141.0
2022-10-21 14:15:00,34.85,34.87,34.79,34.83,774039.0,32.3702,32.3888,32.3145,32.3516,774039.0
2022-10-21 14:20:00,34.83,34.85,34.81,34.83,384326.0,32.3516,32.3702,32.3331,32.3516,384326.0
2022-10-21 14:25:00,34.84,34.93,34.83,34.91,430152.0,32.3609,32.4445,32.3516,32.4259,430152.0
2022-10-21 14:30:00,34.91,34.96,34.9,34.9,438512.0,32.4259,32.4724,32.4167,32.4167,438512.0
2022-10-21 14:35:00,34.9,34.92,34.83,34.85,224886.0,32.4167,32.4352,32.3516,32.3702,224886.0
2022-10-21 14:40:00,34.86,34.89,34.8,34.82,125560.0,32.3795,32.4074,32.3238,32.3423,125560.0
2022-10-21 14:45:00,34.82,34.85,34.78,34.83,285047.0,32.3423,32.3702,32.3052,32.3516,285047.0
2022-10-21 14:50:00,34.83,34.84,34.74,34.75,216286.0,32.3516,32.3609,32.268,32.2773,216286.0
2022-10-21 14:55:00,34.75,34.86,34.74,34.86,333004.0,32.2773,32.3795,32.268,32.3795,333004.0
2022-10-21 15:00:00,34.85,34.87,34.82,34.84,247635.0,32.3702,32.3888,32.3423,32.3609,247635.0
2022-10-21 15:05:00,34.85,34.85,34.81,34.85,273400.0,32.3702,32.3702,32.3331,32.3702,273400.0
2022-10-21 15:10:00,34.85,34.91,34.84,34.87,414966.0,32.3702,32.4259,32.3609,32.3888,414966.0
2022-10-21 15:15:00,34.87,34.92,34.84,34.91,340597.0,32.3888,32.4352,32.3609,32.4259,340597.0
2022-10-21 15:20:00,34.91,34.93,34.87,34.91,460110.0,32.4259,32.4445,32.3888,32.4259,460110.0
2022-10-21 15:25:00,34.91,34.94,34.89,34.94,481985.0,32.4259,32.4538,32.4074,32.4538,481985.0
2022-10-21 15:30:00,34.94,34.98,34.91,34.97,442544.0,32.4538,32.491,32.4259,32.4817,442544.0
2022-10-21 15:35:00,34.97,35.0,34.95,35.0,543887.0,32.4817,32.5095,32.4631,32.5095,543887.0
2022-10-21 15:40:00,34.99,35.04,34.98,35.02,722183.0,32.5003,32.5467,32.491,32.5281,722183.0
2022-10-21 15:45:00,35.02,35.03,34.97,34.98,1012017.0,32.5281,32.5374,32.4817,32.491,1012017.0
2022-10-21 15:50:00,34.98,35.0,34.92,34.95,1179621.0,32.491,32.5095,32.4352,32.4631,1179621.0
2022-10-21 15:55:00,34.95,35.0,34.89,34.98,2714098.0,32.4631,32.5095,32.4074,32.491,2714098.0
2022-10-24 09:30:00,35.11,35.12,34.84,34.93,1530112.0,32.6117,32.621,32.3609,32.4445,1530112.0
2022-10-24 09:35:00,34.94,35.18,34.91,35.09,912461.0,32.4538,32.6767,32.4259,32.5931,912461.0
2022-10-24 09:40:00,35.09,35.11,34.89,34.96,551785.0,32.5931,32.6117,32.4074,32.4724,551785.0
2022-10-24 09:45:00,34.97,35.24,34.96,35.02,855330.0,32.4817,32.7325,32.4724,32.5281,855330.0
2022-10-24 09:50:00,35.02,35.12,34.95,35.1,634208.0,32.5281,32.621,32.4631,32.6024,634208.0
2022-10-24 09:55:00,35.11,35.12,34.93,34.98,549163.0,32.6117,32.621,32.4445,32.491,549163.0
2022-10-24 10:00:00,34.99,35.0,34.76,34.76,555949.0,32.5003,32.5095,32.2866,32.2866,555949.0
2022-10-24 10:05:00,34.77,34.96,34.73,34.85,479510.0,32.2959,32.4724,32.2588,32.3702,479510.0
2022-10-24 10:10:00,34.85,35.02,34.85,35.0,602427.0,32.3702,32.5281,32.3702,32.5095,602427.0
2022-10-24 10:15:00,35.0,35.08,34.95,35.03,477999.0,32.5095,32.5838,32.4631,32.5374,477999.0
2022-10-24 10:20:00,35.03,35.04,34.74,34.8,520057.0,32.5374,32.5467,32.268,32.3238,520057.0
2022-10-24 10:25:00,34.8,34.9,34.73,34.89,312077.0,32.3238,32.4167,32.2588,32.4074,312077.0
2022-10-24 10:30:00,34.89,35.0,34.83,34.99,340167.0,32.4074,32.5095,32.3516,32.5003,340167.0
2022-10-24 10:35:00,34.99,35.07,34.9,34.9,498022.0,32.5003,32.5746,32.4167,32.4167,498022.0
2022-10-24 10:40:00,34.91,34.94,34.81,34.84,319462.0,32.4259,32.4538,32.3331,32.3609,319462.0
2022-10-24 10:45:00,34.84,34.86,34.79,34.84,273735.0,32.3609,32.3795,32.3145,32.3609,273735.0
2022-10-24 10:50:00,34.85,34.98,34.84,34.95,510644.0,32.3702,32.491,32.3609,32.4631,510644.0
2022-10-24 10:55:00,34.95,34.98,34.85,34.94,381611.0,32.4631,32.491,32.3702,32.4538,381611.0
2022-10-24 11:00:00,34.94,35.04,34.9,35.01,348679.0,32.4538,32.5467,32.4167,32.5188,348679.0
2022-10-24 11:05:00,35.01,35.02,34.84,34.89,269393.0,32.5188,32.5281,32.3609,32.4074,269393.0
2022-10-24 11:10:00,34.89,34.91,34.82,34.84,199339.0,32.4074,32.4259,32.3423,32.3609,199339.0
2022-10-24 11:15:00,34.84,34.9,34.7,34.75,325027.0,32.3609,32.4167,32.2309,32.2773,325027.0
2022-10-24 11:20:00,34.75,34.86,34.75,34.85,197025.0,32.2773,32.3795,32.2773,32.3702,197025.0
2022-10-24 11:25:00,34.85,34.88,34.8,34.83,157109.0,32.3702,32.3981,32.3238,32.3516,157109.0
2022-10-24 11:30:00,34.84,34.89,34.8,34.85,281846.0,32.3609,32.4074,32.3238,32.3702,281846.0
2022-10-24 11:35:00,34.86,34.93,34.84,34.88,420627.0,32.3795,32.4445,32.3609,32.3981,420627.0
2022-10-24 11:40:00,34.89,34.93,34.86,34.88,148935.0,32.4074,32.4445,32.3795,32.3981,148935.0
2022-10-24 11:45:00,34.87,34.92,34.81,34.91,272673.0,32.3888,32.4352,32.3331,32.4259,272673.0
2022-10-24 11:50:00,34.91,35.0,34.88,35.0,213100.0,32.4259,32.5095,32.3981,32.5095,213100.0
2022-10-24 11:55:00,34.99,35.03,34.96,34.97,292677.0,32.5003,32.5374,32.4724,32.4817,292677.0
2022-10-24 12:00:00,34.97,35.01,34.95,34.99,161567.0,32.4817,32.5188,32.4631,32.5003,161567.0
2022-10-24 12:05:00,34.99,35.05,34.98,35.01,179446.0,32.5003,32.556,32.491,32.5188,179446.0
2022-10-24 12:10:00,35.01,35.05,34.99,35.03,154630.0,32.5188,32.556,32.5003,32.5374,154630.0
2022-10-24 12:15:00,35.04,35.07,34.99,35.05,267298.0,32.5467,32.5746,32.5003,32.556,267298.0
2022-10-24 12:20:00,35.06,35.09,35.01,35.05,378242.0,32.5653,32.5931,32.5188,32.556,378242.0
2022-10-24 12:25:00,35.06,35.06,34.96,34.97,207837.0,32.5653,32.5653,32.4724,32.4817,207837.0
2022-10-24 12:30:00,34.97,35.01,34.95,34.98,168023.0,32.4817,32.5188,32.4631,32.491,168023.0
2022-10-24 12:35:00,34.98,35.03,34.96,34.98,190287.0,32.491,32.5374,32.4724,32.491,190287.0
2022-10-24 12:40:00,34.99,35.0,34.94,35.0,160564.0,32.5003,32.5095,32.4538,32.5095,160564.0
2022-10-24 12:45:00,34.99,35.04,34.97,35.02,265885.0,32.5003,32.5467,32.4817,32.5281,265885.0
2022-10-24 12:50:00,35.03,35.04,35.0,35.02,91280.0,32.5374,32.5467,32.5095,32.5281,91280.0
2022-10-24 12:55:00,35.02,35.04,34.91,34.91,218861.0,32.5281,32.5467,32.4259,32.4259,218861.0
2022-10-24 13:00:00,34.91,34.94,34.89,34.94,280119.0,32.4259,32.4538,32.4074,32.4538,280119.0
2022-10-24 13:05:00,34.94,34.97,34.91,34.96,121847.0,32.4538,32.4817,32.4259,32.4724,121847.0
2022-10-24 13:10:00,34.97,34.97,34.9,34.94,144163.0,32.4817,32.4817,32.4167,32.4538,144163.0
2022-10-24 13:15:00,34.93,34.96,34.91,34.95,116453.0,32.4445,32.4724,32.4259,32.4631,116453.0
2022-10-24 13:20:00,34.95,34.97,34.9,34.97,137130.0,32.4631,32.4817,32.4167,32.4817,137130.0
2022-10-24 13:25:00,34.97,34.99,34.93,34.97,245192.0,32.4817,32.5003,32.4445,32.4817,245192.0
2022-10-24 13:30:00,34.97,34.99,34.93,34.97,150036.0,32.4817,32.5003,32.4445,32.4817,150036.0
2022-10-24 13:35:00,34.96,34.98,34.92,34.97,135373.0,32.4724,32.491,32.4352,32.4817,135373.0
2022-10-24 13:40:00,34.97,34.99,34.96,34.98,119433.0,32.4817,32.5003,32.4724,32.491,119433.0
2022-10-24 13:45:00,34.98,35.0,34.94,34.94,142885.0,32.491,32.5095,32.4538,32.4538,142885.0
2022-10-24 13:50:00,34.95,34.99,34.92,34.98,115768.0,32.4631,32.5003,32.4352,32.491,115768.0
2022-10-24 13:55:00,34.97,34.99,34.95,34.98,170297.0,32.4817,32.5003,32.4631,32.491,170297.0
2022-10-24 14:00:00,34.99,35.07,34.96,35.05,269436.0,32.5003,32.5746,32.4724,32.556,269436.0
2022-10-24 14:05:00,35.05,35.11,35.03,35.09,254888.0,32.556,32.6117,32.5374,32.5931,254888.0
2022-10-24 14:10:00,35.09,35.14,35.07,35.12,335768.0,32.5931,32.6396,32.5746,32.621,335768.0
2022-10-24 14:15:00,35.12,35.18,35.11,35.16,259558.0,32.621,32.6767,32.6117,32.6582,259558.0
2022-10-24 14:20:00,35.16,35.22,35.14,35.21,286587.0,32.6582,32.7139,32.6396,32.7046,286587.0
2022-10-24 14:25:00,35.22,35.24,35.2,35.22,245290.0,32.7139,32.7325,32.6953,32.7139,245290.0
2022-10-24 14:30:00,35.21,35.25,35.21,35.25,179036.0,32.7046,32.7418,32.7046,32.7418,179036.0
2022-10-24 14:35:00,35.24,35.24,35.18,35.2,213772.0,32.7325,32.7325,32.6767,32.6953,213772.0
2022-10-24 14:40:00,35.2,35.25,35.15,35.23,439557.0,32.6953,32.7418,32.6489,32.7232,439557.0
2022-10-24 14:45:00,35.23,35.24,35.2,35.22,234062.0,32.7232,32.7325,32.6953,32.7139,234062.0
2022-10-24 14:50:00,35.22,35.22,35.16,35.18,382690.0,32.7139,32.7139,32.6582,32.6767,382690.0
2022-10-24 14:55:00,35.18,35.24,35.17,35.22,266070.0,32.6767,32.7325,32.6674,32.7139,266070.0
2022-10-24 15:00:00,35.22,35.23,35.17,35.19,217213.0,32.7139,32.7232,32.6674,32.686,217213.0
2022-10-24 15:05:00,35.19,35.22,35.17,35.19,269444.0,32.686,32.7139,32.6674,32.686,269444.0
2022-10-24 15:10:00,35.2,35.22,35.17,35.22,216824.0,32.6953,32.7139,32.6674,32.7139,216824.0
2022-10-24 15:15:00,35.22,35.26,35.2,35.25,312885.0,32.7139,32.751,32.6953,32.7418,312885.0
2022-10-24 15:20:00,35.25,35.25,35.17,35.22,347799.0,32.7418,32.7418,32.6674,32.7139,347799.0
2022-10-24 15:25:00,35.22,35.24,35.2,35.2,265543.0,32.7139,32.7325,32.6953,32.6953,265543.0
2022-10-24 15:30:00,35.21,35.24,35.17,35.18,317348.0,32.7046,32.7325,32.6674,32.6767,317348.0
2022-10-24 15:35:00,35.18,35.2,35.14,35.18,359101.0,32.6767,32.6953,32.6396,32.6767,359101.0
2022-10-24 15:40:00,35.17,35.18,35.13,35.14,324543.0,32.6674,32.6767,32.6303,32.6396,324543.0
2022-10-24 15:45:00,35.14,35.17,35.12,35.14,484443.0,32.6396,32.6674,32.621,32.6396,484443.0
2022-10-24 15:50:00,35.14,35.16,35.04,35.06,590991.0,32.6396,32.6582,32.5467,32.5653,590991.0
2022-10-24 15:55:00,35.07,35.13,35.03,35.1,1814804.0,32.5746,32.6303,32.5374,32.6024,1814804.0
2022-10-25 09:30:00,34.74,34.84,34.53,34.81,1778894.0,32.268,32.3609,32.073,32.3331,1778894.0
2022-10-25 09:35:00,34.81,34.92,34.72,34.89,545078.0,32.3331,32.4352,32.2495,32.4074,545078.0
2022-10-25 09:40:00,34.9,34.97,34.84,34.93,790537.0,32.4167,32.4817,32.3609,32.4445,790537.0
2022-10-25 09:45:00,34.93,35.05,34.92,35.0,763498.0,32.4445,32.556,32.4352,32.5095,763498.0
2022-10-25 09:50:00,35.01,35.08,34.96,35.07,466487.0,32.5188,32.5838,32.4724,32.5746,466487.0
2022-10-25 09:55:00,35.07,35.1,35.01,35.09,385224.0,32.5746,32.6024,32.5188,32.5931,385224.0
2022-10-25 10:00:00,35.09,35.12,35.0,35.02,457699.0,32.5931,32.621,32.5095,32.5281,457699.0
2022-10-25 10:05:00,35.01,35.03,34.97,35.02,373926.0,32.5188,32.5374,32.4817,32.5281,373926.0
2022-10-25 10:10:00,35.02,35.12,35.0,35.1,512897.0,32.5281,32.621,32.5095,32.6024,512897.0
2022-10-25 10:15:00,35.11,35.12,35.09,35.11,419772.0,32.6117,32.621,32.5931,32.6117,419772.0
2022-10-25 10:20:00,35.11,35.19,35.1,35.14,438901.0,32.6117,32.686,32.6024,32.6396,438901.0
2022-10-25 10:25:00,35.14,35.22,35.11,35.22,189549.0,32.6396,32.7139,32.6117,32.7139,189549.0
2022-10-25 10:30:00,35.22,35.25,35.17,35.2,391828.0,32.7139,32.7418,32.6674,32.6953,391828.0
2022-10-25 10:35:00,35.2,35.2,35.11,35.15,403841.0,32.6953,32.6953,32.6117,32.6489,403841.0
2022-10-25 10:40:00,35.16,35.18,35.13,35.14,221147.0,32.6582,32.6767,32.6303,32.6396,221147.0
2022-10-25 10:45:00,35.14,35.3,35.13,35.29,491758.0,32.6396,32.7882,32.6303,32.7789,491758.0
2022-10-25 10:50:00,35.29,35.35,35.25,35.3,531912.0,32.7789,32.8346,32.7418,32.7882,531912.0
2022-10-25 10:55:00,35.3,35.31,35.19,35.21,305587.0,32.7882,32.7975,32.686,32.7046,305587.0
2022-10-25 11:00:00,35.2,35.24,35.12,35.14,265769.0,32.6953,32.7325,32.621,32.6396,265769.0
2022-10-25 11:05:00,35.15,35.25,35.14,35.21,268288.0,32.6489,32.7418,32.6396,32.7046,268288.0
2022-10-25 11:10:00,35.22,35.28,35.2,35.27,338106.0,32.7139,32.7696,32.6953,32.7603,338106.0
2022-10-25 11:15:00,35.28,35.28,35.22,35.26,203924.0,32.7696,32.7696,32.7139,32.751,203924.0
2022-10-25 11:20:00,35.25,35.31,35.22,35.3,201920.0,32.7418,32.7975,32.7139,32.7882,201920.0
2022-10-25 11:25:00,35.31,35.32,35.26,35.27,174737.0,32.7975,32.8068,32.751,32.7603,174737.0
2022-10-25 11:30:00,35.26,35.3,35.23,35.27,206730.0,32.751,32.7882,32.7232,32.7603,206730.0
2022-10-25 11:35:00,35.27,35.31,35.25,35.26,169285.0,32.7603,32.7975,32.7418,32.751,169285.0
2022-10-25 11:40:00,35.25,35.3,35.24,35.3,175748.0,32.7418,32.7882,32.7325,32.7882,175748.0
2022-10-25 11:45:00,35.29,35.31,35.24,35.3,261360.0,32.7789,32.7975,32.7325,32.7882,261360.0
2022-10-25 11:50:00,35.31,35.32,35.28,35.29,208646.0,32.7975,32.8068,32.7696,32.7789,208646.0
2022-10-25 11:55:00,35.29,35.3,35.22,35.22,168887.0,32.7789,32.7882,32.7139,32.7139,168887.0
2022-10-25 12:00:00,35.23,35.29,35.22,35.26,186189.0,32.7232,32.7789,32.7139,32.751,186189.0
2022-10-25 12:05:00,35.27,35.3,35.23,35.27,160328.0,32.7603,32.7882,32.7232,32.7603,160328.0
2022-10-25 12:10:00,35.27,35.28,35.24,35.27,110775.0,32.7603,32.7696,32.7325,32.7603,110775.0
2022-10-25 12:15:00,35.27,35.31,35.24,35.31,177653.0,32.7603,32.7975,32.7325,32.7975,177653.0
2022-10-25 12:20:00,35.3,35.35,35.3,35.34,162766.0,32.7882,32.8346,32.7882,32.8253,162766.0
2022-10-25 12:25:00,35.34,35.35,35.27,35.27,198112.0,32.8253,32.8346,32.7603,32.7603,198112.0
2022-10-25 12:30:00,35.28,35.34,35.27,35.33,218521.0,32.7696,32.8253,32.7603,32.8161,218521.0
2022-10-25 12:35:00,35.34,35.47,35.33,35.47,705905.0,32.8253,32.9461,32.8161,32.9461,705905.0
2022-10-25 12:40:00,35.47,35.56,35.43,35.56,1296653.0,32.9461,33.0297,32.9089,33.0297,1296653.0
2022-10-25 12:45:00,35.56,35.56,35.45,35.45,630820.0,33.0297,33.0297,32.9275,32.9275,630820.0
2022-10-25 12:50:00,35.45,35.51,35.45,35.49,274022.0,32.9275,32.9833,32.9275,32.9647,274022.0
2022-10-25 12:55:00,35.49,35.53,35.47,35.47,335519.0,32.9647,33.0018,32.9461,32.9461,335519.0
2022-10-25 13:00:00,35.47,35.52,35.45,35.47,342695.0,32.9461,32.9925,32.9275,32.9461,342695.0
2022-10-25 13:05:00,35.47,35.56,35.46,35.52,294310.0,32.9461,33.0297,32.9368,32.9925,294310.0
2022-10-25 13:10:00,35.52,35.53,35.46,35.47,255946.0,32.9925,33.0018,32.9368,32.9461,255946.0
2022-10-25 13:15:00,35.48,35.51,35.44,35.48,398448.0,32.9554,32.9833,32.9182,32.9554,398448.0
2022-10-25 13:20:00,35.49,35.49,35.42,35.45,236131.0,32.9647,32.9647,32.8997,32.9275,236131.0
2022-10-25 13:25:00,35.45,35.48,35.44,35.47,191452.0,32.9275,32.9554,32.9182,32.9461,191452.0
2022-10-25 13:30:00,35.47,35.53,35.46,35.52,264347.0,32.9461,33.0018,32.9368,32.9925,264347.0
2022-10-25 13:35:00,35.52,35.53,35.44,35.44,161617.0,32.9925,33.0018,32.9182,32.9182,161617.0
2022-10-25 13:40:00,35.45,35.47,35.43,35.45,236464.0,32.9275,32.9461,32.9089,32.9275,236464.0
2022-10-25 13:45:00,35.45,35.48,35.42,35.47,203116.0,32.9275,32.9554,32.8997,32.9461,203116.0
2022-10-25 13:50:00,35.47,35.48,35.43,35.47,147479.0,32.9461,32.9554,32.9089,32.9461,147479.0
2022-10-25 13:55:00,35.47,35.47,35.44,35.45,176638.0,32.9461,32.9461,32.9182,32.9275,176638.0
2022-10-25 14:00:00,35.45,35.48,35.44,35.47,168826.0,32.9275,32.9554,32.9182,32.9461,168826.0
2022-10-25 14:05:00,35.47,35.5,35.44,35.48,172368.0,32.9461,32.974,32.9182,32.9554,172368.0
2022-10-25 14:10:00,35.48,35.5,35.46,35.48,144788.0,32.9554,32.974,32.9368,32.9554,144788.0
2022-10-25 14:15:00,35.47,35.52,35.46,35.52,166036.0,32.9461,32.9925,32.9368,32.9925,166036.0
2022-10-25 14:20:00,35.52,35.53,35.49,35.51,158738.0,32.9925,33.0018,32.9647,32.9833,158738.0
2022-10-25 14:25:00,35.51,35.51,35.46,35.5,136677.0,32.9833,32.9833,32.9368,32.974,136677.0
2022-10-25 14:30:00,35.5,35.57,35.49,35.56,440823.0,32.974,33.039,32.9647,33.0297,440823.0
2022-10-25 14:35:00,35.56,35.57,35.49,35.5,275837.0,33.0297,33.039,32.9647,32.974,275837.0
2022-10-25 14:40:00,35.51,35.52,35.42,35.45,236428.0,32.9833,32.9925,32.8997,32.9275,236428.0
2022-10-25 14:45:00,35.44,35.45,35.4,35.43,251944.0,32.9182,32.9275,32.8811,32.9089,251944.0
2022-10-25 14:50:00,35.43,35.46,35.42,35.45,252951.0,32.9089,32.9368,32.8997,32.9275,252951.0
2022-10-25 14:55:00,35.45,35.46,35.4,35.41,220150.0,32.9275,32.9368,32.8811,32.8904,220150.0
2022-10-25 15:00:00,35.41,35.45,35.4,35.45,183280.0,32.8904,32.9275,32.8811,32.9275,183280.0
2022-10-25 15:05:00,35.45,35.48,35.44,35.46,319606.0,32.9275,32.9554,32.9182,32.9368,319606.0
2022-10-25 15:10:00,35.47,35.5,35.44,35.5,295871.0,32.9461,32.974,32.9182,32.974,295871.0
2022-10-25 15:15:00,35.5,35.52,35.47,35.51,259503.0,32.974,32.9925,32.9461,32.9833,259503.0
2022-10-25 15:20:00,35.51,35.53,35.5,35.52,294696.0,32.9833,33.0018,32.974,32.9925,294696.0
2022-10-25 15:25:00,35.52,35.55,35.51,35.55,464099.0,32.9925,33.0204,32.9833,33.0204,464099.0
2022-10-25 15:30:00,35.55,35.58,35.5,35.52,781552.0,33.0204,33.0483,32.974,32.9925,781552.0
2022-10-25 15:35:00,35.52,35.54,35.47,35.5,398254.0,32.9925,33.0111,32.9461,32.974,398254.0
2022-10-25 15:40:00,35.5,35.5,35.45,35.48,489915.0,32.974,32.974,32.9275,32.9554,489915.0
2022-10-25 15:45:00,35.49,35.5,35.45,35.48,477415.0,32.9647,32.974,32.9275,32.9554,477415.0
2022-10-25 15:50:00,35.48,35.49,35.36,35.37,1051479.0,32.9554,32.9647,32.8439,32.8532,1051479.0
2022-10-25 15:55:00,35.36,35.4,35.34,35.4,1558400.0,32.8439,32.8811,32.8253,32.8811,1558400.0
2022-10-26 09:30:00,35.42,35.67,35.35,35.62,1649595.0,32.8997,33.1319,32.8346,33.0854,1649595.0
2022-10-26 09:35:00,35.62,35.74,35.51,35.6,512186.0,33.0854,33.1969,32.9833,33.0668,512186.0
2022-10-26 09:40:00,35.61,35.67,35.51,35.55,572038.0,33.0761,33.1319,32.9833,33.0204,572038.0
2022-10-26 09:45:00,35.55,35.74,35.52,35.64,650393.0,33.0204,33.1969,32.9925,33.104,650393.0
2022-10-26 09:50:00,35.64,35.65,35.55,35.58,742865.0,33.104,33.1133,33.0204,33.0483,742865.0
2022-10-26 09:55:00,35.58,35.66,35.57,35.6,389989.0,33.0483,33.1226,33.039,33.0668,389989.0
2022-10-26 10:00:00,35.6,35.81,35.59,35.74,1126428.0,33.0668,33.2619,33.0576,33.1969,1126428.0
2022-10-26 10:05:00,35.73,35.79,35.69,35.79,656791.0,33.1876,33.2433,33.1504,33.2433,656791.0
2022-10-26 10:10:00,35.79,35.79,35.68,35.73,532731.0,33.2433,33.2433,33.1412,33.1876,532731.0
2022-10-26 10:15:00,35.72,35.76,35.68,35.75,464934.0,33.1783,33.2155,33.1412,33.2062,464934.0
2022-10-26 10:20:00,35.75,35.8,35.74,35.79,362195.0,33.2062,33.2526,33.1969,33.2433,362195.0
2022-10-26 10:25:00,35.79,35.9,35.78,35.88,550088.0,33.2433,33.3455,33.234,33.3269,550088.0
2022-10-26 10:30:00,35.88,35.89,35.74,35.75,408277.0,33.3269,33.3362,33.1969,33.2062,408277.0
2022-10-26 10:35:00,35.75,35.79,35.68,35.71,345436.0,33.2062,33.2433,33.1412,33.169,345436.0
2022-10-26 10:40:00,35.7,35.8,35.7,35.79,413085.0,33.1597,33.2526,33.1597,33.2433,413085.0
2022-10-26 10:45:00,35.8,35.85,35.77,35.77,432502.0,33.2526,33.2991,33.2247,33.2247,432502.0
2022-10-26 10:50:00,35.78,35.79,35.73,35.76,411337.0,33.234,33.2433,33.1876,33.2155,411337.0
2022-10-26 10:55:00,35.77,35.78,35.73,35.78,187433.0,33.2247,33.234,33.1876,33.234,187433.0
2022-10-26 11:00:00,35.78,35.89,35.78,35.88,500195.0,33.234,33.3362,33.234,33.3269,500195.0
2022-10-26 11:05:00,35.89,35.92,35.85,35.9,355438.0,33.3362,33.3641,33.2991,33.3455,355438.0
2022-10-26 11:10:00,35.89,35.95,35.86,35.93,280987.0,33.3362,33.3919,33.3083,33.3734,280987.0
2022-10-26 11:15:00,35.93,36.0,35.92,35.95,403019.0,33.3734,33.4384,33.3641,33.3919,403019.0
2022-10-26 11:20:00,35.95,36.0,35.94,35.99,281567.0,33.3919,33.4384,33.3827,33.4291,281567.0
2022-10-26 11:25:00,35.99,36.0,35.95,35.98,214061.0,33.4291,33.4384,33.3919,33.4198,214061.0
2022-10-26 11:30:00,35.98,36.04,35.98,36.03,565186.0,33.4198,33.4755,33.4198,33.4662,565186.0
2022-10-26 11:35:00,36.02,36.04,35.99,36.02,376219.0,33.457,33.4755,33.4291,33.457,376219.0
2022-10-26 11:40:00,36.02,36.08,36.01,36.06,383953.0,33.457,33.5127,33.4477,33.4941,383953.0
2022-10-26 11:45:00,36.07,36.09,36.03,36.09,405868.0,33.5034,33.522,33.4662,33.522,405868.0
2022-10-26 11:50:00,36.09,36.09,35.95,35.96,485151.0,33.522,33.522,33.3919,33.4012,485151.0
2022-10-26 11:55:00,35.96,35.97,35.94,35.95,394339.0,33.4012,33.4105,33.3827,33.3919,394339.0
2022-10-26 12:00:00,35.95,36.02,35.95,35.99,587458.0,33.3919,33.457,33.3919,33.4291,587458.0
2022-10-26 12:05:00,35.99,36.0,35.86,35.89,443826.0,33.4291,33.4384,33.3083,33.3362,443826.0
2022-10-26 12:10:00,35.9,35.93,35.85,35.86,262312.0,33.3455,33.3734,33.2991,33.3083,262312.0
2022-10-26 12:15:00,35.86,35.89,35.8,35.89,303712.0,33.3083,33.3362,33.2526,33.3362,303712.0
2022-10-26 12:20:00,35.88,35.92,35.88,35.9,259808.0,33.3269,33.3641,33.3269,33.3455,259808.0
2022-10-26 12:25:00,35.9,35.91,35.8,35.82,411045.0,33.3455,33.3548,33.2526,33.2712,411045.0
2022-10-26 12:30:00,35.83,35.88,35.82,35.83,287755.0,33.2805,33.3269,33.2712,33.2805,287755.0
2022-10-26 12:35:00,35.83,35.84,35.77,35.79,415086.0,33.2805,33.2898,33.2247,33.2433,415086.0
2022-10-26 12:40:00,35.79,35.83,35.74,35.75,439361.0,33.2433,33.2805,33.1969,33.2062,439361.0
2022-10-26 12:45:00,35.76,35.77,35.72,35.74,249997.0,33.2155,33.2247,33.1783,33.1969,249997.0
2022-10-26 12:50:00,35.73,35.76,35.71,35.71,293932.0,33.1876,33.2155,33.169,33.169,293932.0
2022-10-26 12:55:00,35.71,35.75,35.65,35.68,340319.0,33.169,33.2062,33.1133,33.1412,340319.0
2022-10-26 13:00:00,35.67,35.71,35.62,35.69,375574.0,33.1319,33.169,33.0854,33.1504,375574.0
2022-10-26 13:05:00,35.69,35.71,35.64,35.7,222823.0,33.1504,33.169,33.104,33.1597,222823.0
2022-10-26 13:10:00,35.7,35.74,35.66,35.67,212843.0,33.1597,33.1969,33.1226,33.1319,212843.0
2022-10-26 13:15:00,35.68,35.7,35.64,35.7,188028.0,33.1412,33.1597,33.104,33.1597,188028.0
2022-10-26 13:20:00,35.69,35.71,35.65,35.69,157576.0,33.1504,33.169,33.1133,33.1504,157576.0
2022-10-26 13:25:00,35.68,35.69,35.64,35.65,189550.0,33.1412,33.1504,33.104,33.1133,189550.0
2022-10-26 13:30:00,35.66,35.66,35.61,35.64,261689.0,33.1226,33.1226,33.0761,33.104,261689.0
2022-10-26 13:35:00,35.64,35.72,35.63,35.72,270747.0,33.104,33.1783,33.0947,33.1783,270747.0
2022-10-26 13:40:00,35.71,35.75,35.69,35.72,238642.0,33.169,33.2062,33.1504,33.1783,238642.0
2022-10-26 13:45:00,35.72,35.72,35.64,35.66,149542.0,33.1783,33.1783,33.104,33.1226,149542.0
2022-10-26 13:50:00,35.66,35.76,35.66,35.75,284334.0,33.1226,33.2155,33.1226,33.2062,284334.0
2022-10-26 13:55:00,35.74,35.76,35.7,35.73,323787.0,33.1969,33.2155,33.1597,33.1876,323787.0
2022-10-26 14:00:00,35.72,35.77,35.71,35.77,169273.0,33.1783,33.2247,33.169,33.2247,169273.0
2022-10-26 14:05:00,35.77,35.81,35.75,35.8,154471.0,33.2247,33.2619,33.2062,33.2526,154471.0
2022-10-26 14:10:00,35.79,35.81,35.77,35.78,259072.0,33.2433,33.2619,33.2247,33.234,259072.0
2022-10-26 14:15:00,35.78,35.79,35.75,35.76,199453.0,33.234,33.2433,33.2062,33.2155,199453.0
2022-10-26 14:20:00,35.75,35.77,35.72,35.73,193223.0,33.2062,33.2247,33.1783,33.1876,193223.0
2022-10-26 14:25:00,35.73,35.73,35.67,35.7,278282.0,33.1876,33.1876,33.1319,33.1597,278282.0
2022-10-26 14:30:00,35.7,35.71,35.65,35.67,266806.0,33.1597,33.169,33.1133,33.1319,266806.0
2022-10-26 14:35:00,35.68,35.74,35.66,35.73,173717.0,33.1412,33.1969,33.1226,33.1876,173717.0
2022-10-26 14:40:00,35.73,35.74,35.62,35.64,336818.0,33.1876,33.1969,33.0854,33.104,336818.0
2022-10-26 14:45:00,35.64,35.69,35.63,35.65,268217.0,33.104,33.1504,33.0947,33.1133,268217.0
2022-10-26 14:50:00,35.66,35.66,35.61,35.64,220792.0,33.1226,33.1226,33.0761,33.104,220792.0
2022-10-26 14:55:00,35.64,35.65,35.6,35.61,199922.0,33.104,33.1133,33.0668,33.0761,199922.0
2022-10-26 15:00:00,35.6,35.61,35.53,35.55,257269.0,33.0668,33.0761,33.0018,33.0204,257269.0
2022-10-26 15:05:00,35.54,35.59,35.53,35.59,222392.0,33.0111,33.0576,33.0018,33.0576,222392.0
2022-10-26 15:10:00,35.59,35.59,35.51,35.57,259461.0,33.0576,33.0576,32.9833,33.039,259461.0
2022-10-26 15:15:00,35.57,35.64,35.55,35.63,258801.0,33.039,33.104,33.0204,33.0947,258801.0
2022-10-26 15:20:00,35.63,35.63,35.59,35.61,313657.0,33.0947,33.0947,33.0576,33.0761,313657.0
2022-10-26 15:25:00,35.61,35.65,35.59,35.65,280819.0,33.0761,33.1133,33.0576,33.1133,280819.0
2022-10-26 15:30:00,35.65,35.68,35.63,35.65,410663.0,33.1133,33.1412,33.0947,33.1133,410663.0
2022-10-26 15:35:00,35.65,35.68,35.63,35.68,295239.0,33.1133,33.1412,33.0947,33.1412,295239.0
2022-10-26 15:40:00,35.68,35.73,35.67,35.72,490631.0,33.1412,33.1876,33.1319,33.1783,490631.0
2022-10-26 15:45:00,35.73,35.77,35.7,35.73,813167.0,33.1876,33.2247,33.1597,33.1876,813167.0
2022-10-26 15:50:00,35.72,35.73,35.65,35.7,1098216.0,33.1783,33.1876,33.1133,33.1597,1098216.0
2022-10-26 15:55:00,35.7,35.72,35.66,35.68,2059093.0,33.1597,33.1783,33.1226,33.1412,2059093.0
2022-10-27 09:30:00,36.15,36.37,36.07,36.29,1688292.0,33.5777,33.7821,33.5034,33.7077,1688292.0
2022-10-27 09:35:00,36.29,36.35,36.17,36.26,670911.0,33.7077,33.7635,33.5963,33.6799,670911.0
2022-10-27 09:40:00,36.27,36.28,36.15,36.18,630517.0,33.6892,33.6985,33.5777,33.6056,630517.0
2022-10-27 09:45:00,36.19,36.2,36.0,36.04,846690.0,33.6149,33.6242,33.4384,33.4755,846690.0
2022-10-27 09:50:00,36.04,36.08,35.96,36.02,627509.0,33.4755,33.5127,33.4012,33.457,627509.0
2022-10-27 09:55:00,36.02,36.15,36.01,36.13,397295.0,33.457,33.5777,33.4477,33.5591,397295.0
2022-10-27 10:00:00,36.13,36.14,36.03,36.12,516493.0,33.5591,33.5684,33.4662,33.5498,516493.0
2022-10-27 10:05:00,36.12,36.26,36.11,36.17,617251.0,33.5498,33.6799,33.5406,33.5963,617251.0
2022-10-27 10:10:00,36.17,36.29,36.11,36.27,613308.0,33.5963,33.7077,33.5406,33.6892,613308.0
2022-10-27 10:15:00,36.27,36.29,36.22,36.29,424263.0,33.6892,33.7077,33.6427,33.7077,424263.0
2022-10-27 10:20:00,36.29,36.35,36.27,36.3,341992.0,33.7077,33.7635,33.6892,33.717,341992.0
2022-10-27 10:25:00,36.29,36.32,36.23,36.3,302461.0,33.7077,33.7356,33.652,33.717,302461.0
2022-10-27 10:30:00,36.3,36.36,36.26,36.31,666938.0,33.717,33.7728,33.6799,33.7263,666938.0
2022-10-27 10:35:00,36.3,36.31,36.18,36.21,449474.0,33.717,33.7263,33.6056,33.6334,449474.0
2022-10-27 10:40:00,36.21,36.25,36.17,36.18,333720.0,33.6334,33.6706,33.5963,33.6056,333720.0
2022-10-27 10:45:00,36.18,36.24,36.15,36.18,264152.0,33.6056,33.6613,33.5777,33.6056,264152.0
2022-10-27 10:50:00,36.19,36.21,36.1,36.17,459810.0,33.6149,33.6334,33.5313,33.5963,459810.0
2022-10-27 10:55:00,36.16,36.25,36.15,36.17,207980.0,33.587,33.6706,33.5777,33.5963,207980.0
2022-10-27 11:00:00,36.17,36.21,36.1,36.15,301500.0,33.5963,33.6334,33.5313,33.5777,301500.0
2022-10-27 11:05:00,36.15,36.19,36.13,36.15,368743.0,33.5777,33.6149,33.5591,33.5777,368743.0
2022-10-27 11:10:00,36.15,36.21,36.12,36.13,297363.0,33.5777,33.6334,33.5498,33.5591,297363.0
2022-10-27 11:15:00,36.13,36.13,36.01,36.02,260031.0,33.5591,33.5591,33.4477,33.457,260031.0
2022-10-27 11:20:00,36.02,36.09,36.0,36.08,232693.0,33.457,33.522,33.4384,33.5127,232693.0
2022-10-27 11:25:00,36.08,36.09,35.96,35.98,441419.0,33.5127,33.522,33.4012,33.4198,441419.0
2022-10-27 11:30:00,35.99,36.02,35.9,35.99,416039.0,33.4291,33.457,33.3455,33.4291,416039.0
2022-10-27 11:35:00,35.98,36.05,35.93,35.95,268282.0,33.4198,33.4848,33.3734,33.3919,268282.0
2022-10-27 11:40:00,35.96,35.98,35.86,35.88,333978.0,33.4012,33.4198,33.3083,33.3269,333978.0
2022-10-27 11:45:00,35.88,36.0,35.86,35.98,184978.0,33.3269,33.4384,33.3083,33.4198,184978.0
2022-10-27 11:50:00,35.99,36.02,35.97,35.99,244429.0,33.4291,33.457,33.4105,33.4291,244429.0
2022-10-27 11:55:00,36.0,36.0,35.94,35.98,169934.0,33.4384,33.4384,33.3827,33.4198,169934.0
2022-10-27 12:00:00,35.98,36.03,35.94,36.02,266255.0,33.4198,33.4662,33.3827,33.457,266255.0
2022-10-27 12:05:00,36.01,36.09,35.99,36.05,212354.0,33.4477,33.522,33.4291,33.4848,212354.0
2022-10-27 12:10:00,36.05,36.05,36.01,36.02,132956.0,33.4848,33.4848,33.4477,33.457,132956.0
2022-10-27 12:15:00,36.02,36.08,36.01,36.05,286556.0,33.457,33.5127,33.4477,33.4848,286556.0
2022-10-27 12:20:00,36.06,36.08,36.02,36.06,259134.0,33.4941,33.5127,33.457,33.4941,259134.0
2022-10-27 12:25:00,36.07,36.07,35.88,35.9,228250.0,33.5034,33.5034,33.3269,33.3455,228250.0
2022-10-27 12:30:00,35.89,35.97,35.88,35.95,146199.0,33.3362,33.4105,33.3269,33.3919,146199.0
2022-10-27 12:35:00,35.95,35.97,35.88,35.88,124276.0,33.3919,33.4105,33.3269,33.3269,124276.0
2022-10-27 12:40:00,35.88,35.95,35.87,35.89,330474.0,33.3269,33.3919,33.3176,33.3362,330474.0
2022-10-27 12:45:00,35.88,35.91,35.87,35.91,214114.0,33.3269,33.3548,33.3176,33.3548,214114.0
2022-10-27 12:50:00,35.91,36.02,35.9,36.0,378028.0,33.3548,33.457,33.3455,33.4384,378028.0
2022-10-27 12:55:00,36.01,36.05,35.96,36.03,240898.0,33.4477,33.4848,33.4012,33.4662,240898.0
2022-10-27 13:00:00,36.04,36.07,35.99,36.05,305086.0,33.4755,33.5034,33.4291,33.4848,305086.0
2022-10-27 13:05:00,36.05,36.18,36.05,36.16,356498.0,33.4848,33.6056,33.4848,33.587,356498.0
2022-10-27 13:10:00,36.17,36.19,36.13,36.14,302775.0,33.5963,33.6149,33.5591,33.5684,302775.0
2022-10-27 13:15:00,36.14,36.17,36.1,36.16,328311.0,33.5684,33.5963,33.5313,33.587,328311.0
2022-10-27 13:20:00,36.16,36.2,36.15,36.19,312912.0,33.587,33.6242,33.5777,33.6149,312912.0
2022-10-27 13:25:00,36.19,36.19,36.1,36.12,293080.0,33.6149,33.6149,33.5313,33.5498,293080.0
2022-10-27 13:30:00,36.11,36.13,36.05,36.08,235709.0,33.5406,33.5591,33.4848,33.5127,235709.0
2022-10-27 13:35:00,36.08,36.08,35.99,36.01,181116.0,33.5127,33.5127,33.4291,33.4477,181116.0
2022-10-27 13:40:00,36.0,36.03,35.98,36.0,195466.0,33.4384,33.4662,33.4198,33.4384,195466.0
2022-10-27 13:45:00,36.0,36.03,35.98,36.0,214229.0,33.4384,33.4662,33.4198,33.4384,214229.0
2022-10-27 13:50:00,35.99,36.0,35.96,35.98,162897.0,33.4291,33.4384,33.4012,33.4198,162897.0
2022-10-27 13:55:00,35.98,36.02,35.96,35.97,146828.0,33.4198,33.457,33.4012,33.4105,146828.0
2022-10-27 14:00:00,35.97,36.0,35.96,35.97,101961.0,33.4105,33.4384,33.4012,33.4105,101961.0
2022-10-27 14:05:00,35.97,35.99,35.95,35.95,173313.0,33.4105,33.4291,33.3919,33.3919,173313.0
2022-10-27 14:10:00,35.95,36.0,35.95,35.97,226916.0,33.3919,33.4384,33.3919,33.4105,226916.0
2022-10-27 14:15:00,35.97,36.0,35.97,35.99,185999.0,33.4105,33.4384,33.4105,33.4291,185999.0
2022-10-27 14:20:00,35.99,35.99,35.96,35.97,149604.0,33.4291,33.4291,33.4012,33.4105,149604.0
2022-10-27 14:25:00,35.98,35.98,35.91,35.91,139471.0,33.4198,33.4198,33.3548,33.3548,139471.0
2022-10-27 14:30:00,35.91,35.96,35.89,35.95,113860.0,33.3548,33.4012,33.3362,33.3919,113860.0
2022-10-27 14:35:00,35.95,35.95,35.88,35.9,168493.0,33.3919,33.3919,33.3269,33.3455,168493.0
2022-10-27 14:40:00,35.9,35.94,35.88,35.9,152528.0,33.3455,33.3827,33.3269,33.3455,152528.0
2022-10-27 14:45:00,35.9,35.92,35.87,35.91,181956.0,33.3455,33.3641,33.3176,33.3548,181956.0
2022-10-27 14:50:00,35.91,35.93,35.89,35.91,85679.0,33.3548,33.3734,33.3362,33.3548,85679.0
2022-10-27 14:55:00,35.91,35.92,35.85,35.88,227538.0,33.3548,33.3641,33.2991,33.3269,227538.0
2022-10-27 15:00:00,35.87,35.94,35.87,35.91,174576.0,33.3176,33.3827,33.3176,33.3548,174576.0
2022-10-27 15:05:00,35.91,35.93,35.83,35.84,264201.0,33.3548,33.3734,33.2805,33.2898,264201.0
2022-10-27 15:10:00,35.85,35.89,35.83,35.88,237628.0,33.2991,33.3362,33.2805,33.3269,237628.0
2022-10-27 15:15:00,35.88,35.91,35.87,35.89,182440.0,33.3269,33.3548,33.3176,33.3362,182440.0
2022-10-27 15:20:00,35.89,35.93,35.86,35.88,226982.0,33.3362,33.3734,33.3083,33.3269,226982.0
2022-10-27 15:25:00,35.87,35.88,35.8,35.83,444326.0,33.3176,33.3269,33.2526,33.2805,444326.0
2022-10-27 15:30:00,35.83,35.9,35.78,35.88,344996.0,33.2805,33.3455,33.234,33.3269,344996.0
2022-10-27 15:35:00,35.88,35.89,35.82,35.83,271767.0,33.3269,33.3362,33.2712,33.2805,271767.0
2022-10-27 15:40:00,35.83,35.9,35.82,35.88,354811.0,33.2805,33.3455,33.2712,33.3269,354811.0
2022-10-27 15:45:00,35.88,35.9,35.85,35.9,491229.0,33.3269,33.3455,33.2991,33.3455,491229.0
2022-10-27 15:50:00,35.89,35.91,35.77,35.79,882575.0,33.3362,33.3548,33.2247,33.2433,882575.0
2022-10-27 15:55:00,35.79,35.87,35.77,35.87,1659835.0,33.2433,33.3176,33.2247,33.3176,1659835.0
2022-10-28 09:30:00,36.04,36.09,35.84,35.94,1160055.0,33.4755,33.522,33.2898,33.3827,1160055.0
2022-10-28 09:35:00,35.93,35.99,35.87,35.93,355096.0,33.3734,33.4291,33.3176,33.3734,355096.0
2022-10-28 09:40:00,35.93,36.01,35.92,35.94,506796.0,33.3734,33.4477,33.3641,33.3827,506796.0
2022-10-28 09:45:00,35.94,36.05,35.91,36.05,411069.0,33.3827,33.4848,33.3548,33.4848,411069.0
2022-10-28 09:50:00,36.05,36.05,35.96,36.01,370196.0,33.4848,33.4848,33.4012,33.4477,370196.0
2022-10-28 09:55:00,36.0,36.03,35.88,35.93,376863.0,33.4384,33.4662,33.3269,33.3734,376863.0
2022-10-28 10:00:00,35.93,35.98,35.79,35.8,508970.0,33.3734,33.4198,33.2433,33.2526,508970.0
2022-10-28 10:05:00,35.82,35.85,35.71,35.76,377323.0,33.2712,33.2991,33.169,33.2155,377323.0
2022-10-28 10:10:00,35.75,35.79,35.64,35.77,447972.0,33.2062,33.2433,33.104,33.2247,447972.0
2022-10-28 10:15:00,35.77,35.91,35.75,35.87,480777.0,33.2247,33.3548,33.2062,33.3176,480777.0
2022-10-28 10:20:00,35.87,35.89,35.81,35.83,242883.0,33.3176,33.3362,33.2619,33.2805,242883.0
2022-10-28 10:25:00,35.83,35.97,35.82,35.92,454111.0,33.2805,33.4105,33.2712,33.3641,454111.0
2022-10-28 10:30:00,35.92,35.97,35.87,35.88,277979.0,33.3641,33.4105,33.3176,33.3269,277979.0
2022-10-28 10:35:00,35.88,35.89,35.82,35.83,393046.0,33.3269,33.3362,33.2712,33.2805,393046.0
2022-10-28 10:40:00,35.83,35.88,35.82,35.87,157913.0,33.2805,33.3269,33.2712,33.3176,157913.0
2022-10-28 10:45:00,35.87,35.97,35.86,35.97,196410.0,33.3176,33.4105,33.3083,33.4105,196410.0
2022-10-28 10:50:00,35.97,35.99,35.93,35.96,197058.0,33.4105,33.4291,33.3734,33.4012,197058.0
2022-10-28 10:55:00,35.96,35.98,35.91,35.95,203848.0,33.4012,33.4198,33.3548,33.3919,203848.0
2022-10-28 11:00:00,35.95,35.97,35.86,35.9,261014.0,33.3919,33.4105,33.3083,33.3455,261014.0
2022-10-28 11:05:00,35.9,35.93,35.86,35.91,177353.0,33.3455,33.3734,33.3083,33.3548,177353.0
2022-10-28 11:10:00,35.9,35.95,35.89,35.94,129191.0,33.3455,33.3919,33.3362,33.3827,129191.0
2022-10-28 11:15:00,35.94,35.94,35.89,35.91,143910.0,33.3827,33.3827,33.3362,33.3548,143910.0
2022-10-28 11:20:00,35.91,35.91,35.86,35.89,174187.0,33.3548,33.3548,33.3083,33.3362,174187.0
2022-10-28 11:25:00,35.89,35.91,35.85,35.89,79594.0,33.3362,33.3548,33.2991,33.3362,79594.0
2022-10-28 11:30:00,35.89,35.91,35.84,35.85,354884.0,33.3362,33.3548,33.2898,33.2991,354884.0
2022-10-28 11:35:00,35.85,35.88,35.78,35.84,402826.0,33.2991,33.3269,33.234,33.2898,402826.0
2022-10-28 11:40:00,35.85,35.95,35.84,35.94,206086.0,33.2991,33.3919,33.2898,33.3827,206086.0
2022-10-28 11:45:00,35.94,35.97,35.92,35.95,238456.0,33.3827,33.4105,33.3641,33.3919,238456.0
2022-10-28 11:50:00,35.95,36.0,35.95,35.99,260580.0,33.3919,33.4384,33.3919,33.4291,260580.0
2022-10-28 11:55:00,35.98,36.0,35.95,35.95,146051.0,33.4198,33.4384,33.3919,33.3919,146051.0
2022-10-28 12:00:00,35.95,35.98,35.92,35.93,245940.0,33.3919,33.4198,33.3641,33.3734,245940.0
2022-10-28 12:05:00,35.93,35.93,35.86,35.91,134697.0,33.3734,33.3734,33.3083,33.3548,134697.0
2022-10-28 12:10:00,35.91,36.0,35.9,35.99,125560.0,33.3548,33.4384,33.3455,33.4291,125560.0
2022-10-28 12:15:00,36.0,36.04,35.98,36.01,290002.0,33.4384,33.4755,33.4198,33.4477,290002.0
2022-10-28 12:20:00,36.01,36.05,36.0,36.04,122032.0,33.4477,33.4848,33.4384,33.4755,122032.0
2022-10-28 12:25:00,36.04,36.07,36.03,36.06,277208.0,33.4755,33.5034,33.4662,33.4941,277208.0
2022-10-28 12:30:00,36.06,36.08,36.04,36.05,136538.0,33.4941,33.5127,33.4755,33.4848,136538.0
2022-10-28 12:35:00,36.05,36.09,36.05,36.06,191799.0,33.4848,33.522,33.4848,33.4941,191799.0
2022-10-28 12:40:00,36.05,36.07,36.0,36.06,147281.0,33.4848,33.5034,33.4384,33.4941,147281.0
2022-10-28 12:45:00,36.05,36.1,36.02,36.09,339967.0,33.4848,33.5313,33.457,33.522,339967.0
2022-10-28 12:50:00,36.09,36.09,36.06,36.09,307713.0,33.522,33.522,33.4941,33.522,307713.0
2022-10-28 12:55:00,36.09,36.13,36.07,36.13,400995.0,33.522,33.5591,33.5034,33.5591,400995.0
2022-10-28 13:00:00,36.12,36.15,36.09,36.15,386845.0,33.5498,33.5777,33.522,33.5777,386845.0
2022-10-28 13:05:00,36.15,36.18,36.14,36.16,338132.0,33.5777,33.6056,33.5684,33.587,338132.0
2022-10-28 13:10:00,36.16,36.19,36.14,36.15,163918.0,33.587,33.6149,33.5684,33.5777,163918.0
2022-10-28 13:15:00,36.15,36.16,36.11,36.12,211645.0,33.5777,33.587,33.5406,33.5498,211645.0
2022-10-28 13:20:00,36.12,36.15,36.1,36.14,134404.0,33.5498,33.5777,33.5313,33.5684,134404.0
2022-10-28 13:25:00,36.15,36.16,36.09,36.09,269097.0,33.5777,33.587,33.522,33.522,269097.0
2022-10-28 13:30:00,36.1,36.16,36.09,36.16,122072.0,33.5313,33.587,33.522,33.587,122072.0
2022-10-28 13:35:00,36.16,36.18,36.13,36.16,188914.0,33.587,33.6056,33.5591,33.587,188914.0
2022-10-28 13:40:00,36.16,36.18,36.14,36.15,148722.0,33.587,33.6056,33.5684,33.5777,148722.0
2022-10-28 13:45:00,36.15,36.19,36.14,36.15,182878.0,33.5777,33.6149,33.5684,33.5777,182878.0
2022-10-28 13:50:00,36.15,36.18,36.14,36.16,223693.0,33.5777,33.6056,33.5684,33.587,223693.0
2022-10-28 13:55:00,36.16,36.19,36.12,36.13,286573.0,33.587,33.6149,33.5498,33.5591,286573.0
2022-10-28 14:00:00,36.13,36.19,36.12,36.15,304561.0,33.5591,33.6149,33.5498,33.5777,304561.0
2022-10-28 14:05:00,36.16,36.18,36.13,36.14,130077.0,33.587,33.6056,33.5591,33.5684,130077.0
2022-10-28 14:10:00,36.15,36.17,36.13,36.14,233537.0,33.5777,33.5963,33.5591,33.5684,233537.0
2022-10-28 14:15:00,36.13,36.17,36.12,36.15,172834.0,33.5591,33.5963,33.5498,33.5777,172834.0
2022-10-28 14:20:00,36.16,36.16,36.13,36.14,170725.0,33.587,33.587,33.5591,33.5684,170725.0
2022-10-28 14:25:00,36.13,36.15,36.09,36.11,237283.0,33.5591,33.5777,33.522,33.5406,237283.0
2022-10-28 14:30:00,36.11,36.18,36.1,36.18,182136.0,33.5406,33.6056,33.5313,33.6056,182136.0
2022-10-28 14:35:00,36.18,36.2,36.17,36.2,253005.0,33.6056,33.6242,33.5963,33.6242,253005.0
2022-10-28 14:40:00,36.19,36.22,36.18,36.2,300350.0,33.6149,33.6427,33.6056,33.6242,300350.0
2022-10-28 14:45:00,36.2,36.23,36.2,36.23,114959.0,33.6242,33.652,33.6242,33.652,114959.0
2022-10-28 14:50:00,36.23,36.26,36.2,36.21,230275.0,33.652,33.6799,33.6242,33.6334,230275.0
2022-10-28 14:55:00,36.22,36.25,36.21,36.24,148701.0,33.6427,33.6706,33.6334,33.6613,148701.0
2022-10-28 15:00:00,36.24,36.29,36.23,36.26,218754.0,33.6613,33.7077,33.652,33.6799,218754.0
2022-10-28 15:05:00,36.25,36.28,36.22,36.26,176447.0,33.6706,33.6985,33.6427,33.6799,176447.0
2022-10-28 15:10:00,36.27,36.29,36.25,36.29,214242.0,33.6892,33.7077,33.6706,33.7077,214242.0
2022-10-28 15:15:00,36.29,36.3,36.26,36.27,208989.0,33.7077,33.717,33.6799,33.6892,208989.0
2022-10-28 15:20:00,36.27,36.28,36.22,36.23,338804.0,33.6892,33.6985,33.6427,33.652,338804.0
2022-10-28 15:25:00,36.23,36.25,36.2,36.2,386044.0,33.652,33.6706,33.6242,33.6242,386044.0
2022-10-28 15:30:00,36.2,36.23,36.17,36.22,263817.0,33.6242,33.652,33.5963,33.6427,263817.0
2022-10-28 15:35:00,36.21,36.22,36.18,36.19,263594.0,33.6334,33.6427,33.6056,33.6149,263594.0
2022-10-28 15:40:00,36.19,36.24,36.18,36.2,315680.0,33.6149,33.6613,33.6056,33.6242,315680.0
2022-10-28 15:45:00,36.2,36.21,36.17,36.17,499722.0,33.6242,33.6334,33.5963,33.5963,499722.0
2022-10-28 15:50:00,36.18,36.2,36.14,36.18,749415.0,33.6056,33.6242,33.5684,33.6056,749415.0
2022-10-28 15:55:00,36.18,36.19,36.11,36.16,1742551.0,33.6056,33.6149,33.5406,33.587,1742551.0
2022-10-31 09:30:00,36.0,36.15,35.81,36.15,1284958.0,33.4384,33.5777,33.2619,33.5777,1284958.0
2022-10-31 09:35:00,36.14,36.25,36.08,36.18,587845.0,33.5684,33.6706,33.5127,33.6056,587845.0
2022-10-31 09:40:00,36.18,36.26,36.12,36.2,584293.0,33.6056,33.6799,33.5498,33.6242,584293.0
2022-10-31 09:45:00,36.2,36.2,36.0,36.01,514858.0,33.6242,33.6242,33.4384,33.4477,514858.0
2022-10-31 09:50:00,36.01,36.06,35.98,36.06,489096.0,33.4477,33.4941,33.4198,33.4941,489096.0
2022-10-31 09:55:00,36.06,36.07,36.0,36.02,247439.0,33.4941,33.5034,33.4384,33.457,247439.0
2022-10-31 10:00:00,36.02,36.19,36.01,36.18,284427.0,33.457,33.6149,33.4477,33.6056,284427.0
2022-10-31 10:05:00,36.18,36.19,36.12,36.15,183417.0,33.6056,33.6149,33.5498,33.5777,183417.0
2022-10-31 10:10:00,36.15,36.15,36.07,36.15,321001.0,33.5777,33.5777,33.5034,33.5777,321001.0
2022-10-31 10:15:00,36.15,36.29,36.14,36.26,495630.0,33.5777,33.7077,33.5684,33.6799,495630.0
2022-10-31 10:20:00,36.26,36.28,36.19,36.2,274282.0,33.6799,33.6985,33.6149,33.6242,274282.0
2022-10-31 10:25:00,36.21,36.23,36.17,36.2,297838.0,33.6334,33.652,33.5963,33.6242,297838.0
2022-10-31 10:30:00,36.2,36.21,36.12,36.16,254144.0,33.6242,33.6334,33.5498,33.587,254144.0
2022-10-31 10:35:00,36.16,36.18,36.12,36.13,219772.0,33.587,33.6056,33.5498,33.5591,219772.0
2022-10-31 10:40:00,36.13,36.18,36.09,36.18,227749.0,33.5591,33.6056,33.522,33.6056,227749.0
2022-10-31 10:45:00,36.18,36.2,36.14,36.15,216662.0,33.6056,33.6242,33.5684,33.5777,216662.0
2022-10-31 10:50:00,36.16,36.19,36.15,36.18,187610.0,33.587,33.6149,33.5777,33.6056,187610.0
2022-10-31 10:55:00,36.18,36.19,36.14,36.16,201648.0,33.6056,33.6149,33.5684,33.587,201648.0
2022-10-31 11:00:00,36.16,36.24,36.13,36.22,286787.0,33.587,33.6613,33.5591,33.6427,286787.0
2022-10-31 11:05:00,36.21,36.22,36.17,36.2,308033.0,33.6334,33.6427,33.5963,33.6242,308033.0
2022-10-31 11:10:00,36.2,36.22,36.11,36.12,252674.0,33.6242,33.6427,33.5406,33.5498,252674.0
2022-10-31 11:15:00,36.11,36.15,36.09,36.1,229797.0,33.5406,33.5777,33.522,33.5313,229797.0
2022-10-31 11:20:00,36.11,36.15,36.09,36.15,363755.0,33.5406,33.5777,33.522,33.5777,363755.0
2022-10-31 11:25:00,36.15,36.16,36.11,36.15,152623.0,33.5777,33.587,33.5406,33.5777,152623.0
2022-10-31 11:30:00,36.14,36.14,36.07,36.11,216001.0,33.5684,33.5684,33.5034,33.5406,216001.0
2022-10-31 11:35:00,36.1,36.13,36.09,36.12,97755.0,33.5313,33.5591,33.522,33.5498,97755.0
2022-10-31 11:40:00,36.12,36.16,36.11,36.14,179744.0,33.5498,33.587,33.5406,33.5684,179744.0
2022-10-31 11:45:00,36.14,36.15,36.07,36.11,161286.0,33.5684,33.5777,33.5034,33.5406,161286.0
2022-10-31 11:50:00,36.1,36.16,36.1,36.16,165297.0,33.5313,33.587,33.5313,33.587,165297.0
2022-10-31 11:55:00,36.16,36.18,36.02,36.12,384048.0,33.587,33.6056,33.457,33.5498,384048.0
2022-10-31 12:00:00,36.12,36.15,36.08,36.15,168315.0,33.5498,33.5777,33.5127,33.5777,168315.0
2022-10-31 12:05:00,36.16,36.17,36.06,36.07,149599.0,33.587,33.5963,33.4941,33.5034,149599.0
2022-10-31 12:10:00,36.07,36.12,36.05,36.12,113775.0,33.5034,33.5498,33.4848,33.5498,113775.0
2022-10-31 12:15:00,36.12,36.15,36.1,36.13,161207.0,33.5498,33.5777,33.5313,33.5591,161207.0
2022-10-31 12:20:00,36.13,36.15,36.1,36.1,97324.0,33.5591,33.5777,33.5313,33.5313,97324.0
2022-10-31 12:25:00,36.1,36.11,36.05,36.07,129694.0,33.5313,33.5406,33.4848,33.5034,129694.0
2022-10-31 12:30:00,36.07,36.1,36.0,36.02,265227.0,33.5034,33.5313,33.4384,33.457,265227.0
2022-10-31 12:35:00,36.02,36.04,36.01,36.02,160147.0,33.457,33.4755,33.4477,33.457,160147.0
2022-10-31 12:40:00,36.02,36.05,36.0,36.02,152793.0,33.457,33.4848,33.4384,33.457,152793.0
2022-10-31 12:45:00,36.02,36.06,35.99,36.04,241179.0,33.457,33.4941,33.4291,33.4755,241179.0
2022-10-31 12:50:00,36.04,36.08,36.02,36.04,114840.0,33.4755,33.5127,33.457,33.4755,114840.0
2022-10-31 12:55:00,36.04,36.07,36.02,36.04,122060.0,33.4755,33.5034,33.457,33.4755,122060.0
2022-10-31 13:00:00,36.05,36.09,36.03,36.07,144625.0,33.4848,33.522,33.4662,33.5034,144625.0
2022-10-31 13:05:00,36.07,36.13,36.04,36.13,259650.0,33.5034,33.5591,33.4755,33.5591,259650.0
2022-10-31 13:10:00,36.13,36.13,36.07,36.09,126669.0,33.5591,33.5591,33.5034,33.522,126669.0
2022-10-31 13:15:00,36.08,36.14,36.06,36.13,197693.0,33.5127,33.5684,33.4941,33.5591,197693.0
2022-10-31 13:20:00,36.13,36.16,36.11,36.13,176149.0,33.5591,33.587,33.5406,33.5591,176149.0
2022-10-31 13:25:00,36.13,36.21,36.13,36.19,204007.0,33.5591,33.6334,33.5591,33.6149,204007.0
2022-10-31 13:30:00,36.18,36.24,36.16,36.23,204774.0,33.6056,33.6613,33.587,33.652,204774.0
2022-10-31 13:35:00,36.24,36.25,36.22,36.25,166505.0,33.6613,33.6706,33.6427,33.6706,166505.0
2022-10-31 13:40:00,36.23,36.27,36.22,36.27,185133.0,33.652,33.6892,33.6427,33.6892,185133.0
2022-10-31 13:45:00,36.27,36.27,36.21,36.22,159463.0,33.6892,33.6892,33.6334,33.6427,159463.0
2022-10-31 13:50:00,36.21,36.25,36.2,36.25,191006.0,33.6334,33.6706,33.6242,33.6706,191006.0
2022-10-31 13:55:00,36.24,36.28,36.24,36.27,160301.0,33.6613,33.6985,33.6613,33.6892,160301.0
2022-10-31 14:00:00,36.27,36.33,36.26,36.31,273664.0,33.6892,33.7449,33.6799,33.7263,273664.0
2022-10-31 14:05:00,36.31,36.32,36.29,36.3,153318.0,33.7263,33.7356,33.7077,33.717,153318.0
2022-10-31 14:10:00,36.29,36.3,36.25,36.27,232247.0,33.7077,33.717,33.6706,33.6892,232247.0
2022-10-31 14:15:00,36.27,36.3,36.25,36.29,187344.0,33.6892,33.717,33.6706,33.7077,187344.0
2022-10-31 14:20:00,36.29,36.31,36.27,36.29,125919.0,33.7077,33.7263,33.6892,33.7077,125919.0
2022-10-31 14:25:00,36.28,36.3,36.24,36.24,182235.0,33.6985,33.717,33.6613,33.6613,182235.0
2022-10-31 14:30:00,36.24,36.28,36.23,36.27,288514.0,33.6613,33.6985,33.652,33.6892,288514.0
2022-10-31 14:35:00,36.27,36.31,36.26,36.27,307501.0,33.6892,33.7263,33.6799,33.6892,307501.0
2022-10-31 14:40:00,36.27,36.29,36.26,36.27,159605.0,33.6892,33.7077,33.6799,33.6892,159605.0
2022-10-31 14:45:00,36.27,36.3,36.24,36.26,251298.0,33.6892,33.717,33.6613,33.6799,251298.0
2022-10-31 14:50:00,36.26,36.27,36.23,36.27,317549.0,33.6799,33.6892,33.652,33.6892,317549.0
2022-10-31 14:55:00,36.27,36.29,36.21,36.25,258261.0,33.6892,33.7077,33.6334,33.6706,258261.0
2022-10-31 15:00:00,36.25,36.25,36.17,36.17,283560.0,33.6706,33.6706,33.5963,33.5963,283560.0
2022-10-31 15:05:00,36.18,36.21,36.15,36.17,438936.0,33.6056,33.6334,33.5777,33.5963,438936.0
2022-10-31 15:10:00,36.17,36.2,36.15,36.16,487359.0,33.5963,33.6242,33.5777,33.587,487359.0
2022-10-31 15:15:00,36.16,36.22,36.14,36.2,256347.0,33.587,33.6427,33.5684,33.6242,256347.0
2022-10-31 15:20:00,36.2,36.24,36.19,36.22,331849.0,33.6242,33.6613,33.6149,33.6427,331849.0
2022-10-31 15:25:00,36.22,36.23,36.2,36.21,262438.0,33.6427,33.652,33.6242,33.6334,262438.0
2022-10-31 15:30:00,36.21,36.26,36.19,36.25,538536.0,33.6334,33.6799,33.6149,33.6706,538536.0
2022-10-31 15:35:00,36.25,36.27,36.23,36.25,331339.0,33.6706,33.6892,33.652,33.6706,331339.0
2022-10-31 15:40:00,36.25,36.28,36.24,36.25,343227.0,33.6706,33.6985,33.6613,33.6706,343227.0
2022-10-31 15:45:00,36.25,36.25,36.15,36.16,598066.0,33.6706,33.6706,33.5777,33.587,598066.0
2022-10-31 15:50:00,36.15,36.15,36.09,36.09,820718.0,33.5777,33.5777,33.522,33.522,820718.0
2022-10-31 15:55:00,36.09,36.12,36.04,36.05,1915145.0,33.522,33.5498,33.4755,33.4848,1915145.0
2022-11-01 09:30:00,36.44,36.76,36.43,36.54,1492168.0,33.8471,34.1443,33.8378,33.94,1492168.0
2022-11-01 09:35:00,36.55,36.6,36.44,36.47,636756.0,33.9492,33.9957,33.8471,33.8749,636756.0
2022-11-01 09:40:00,36.47,36.61,36.46,36.55,509245.0,33.8749,34.005,33.8657,33.9492,509245.0
2022-11-01 09:45:00,36.55,36.59,36.44,36.54,534844.0,33.9492,33.9864,33.8471,33.94,534844.0
2022-11-01 09:50:00,36.54,36.57,36.49,36.52,327265.0,33.94,33.9678,33.8935,33.9214,327265.0
2022-11-01 09:55:00,36.53,36.54,36.49,36.5,215274.0,33.9307,33.94,33.8935,33.9028,215274.0
2022-11-01 10:00:00,36.5,36.53,36.3,36.3,688692.0,33.9028,33.9307,33.717,33.717,688692.0
2022-11-01 10:05:00,36.31,36.31,36.18,36.23,585462.0,33.7263,33.7263,33.6056,33.652,585462.0
2022-11-01 10:10:00,36.23,36.33,36.18,36.32,366823.0,33.652,33.7449,33.6056,33.7356,366823.0
2022-11-01 10:15:00,36.31,36.37,36.3,36.33,283686.0,33.7263,33.7821,33.717,33.7449,283686.0
2022-11-01 10:20:00,36.33,36.43,36.28,36.4,342806.0,33.7449,33.8378,33.6985,33.8099,342806.0
2022-11-01 10:25:00,36.39,36.42,36.35,36.41,165568.0,33.8006,33.8285,33.7635,33.8192,165568.0
2022-11-01 10:30:00,36.41,36.42,36.33,36.42,200303.0,33.8192,33.8285,33.7449,33.8285,200303.0
2022-11-01 10:35:00,36.42,36.43,36.3,36.31,208093.0,33.8285,33.8378,33.717,33.7263,208093.0
2022-11-01 10:40:00,36.3,36.31,36.2,36.23,280045.0,33.717,33.7263,33.6242,33.652,280045.0
2022-11-01 10:45:00,36.23,36.24,36.13,36.22,370447.0,33.652,33.6613,33.5591,33.6427,370447.0
2022-11-01 10:50:00,36.22,36.26,36.2,36.24,189283.0,33.6427,33.6799,33.6242,33.6613,189283.0
2022-11-01 10:55:00,36.24,36.25,36.12,36.16,257151.0,33.6613,33.6706,33.5498,33.587,257151.0
2022-11-01 11:00:00,36.17,36.19,36.12,36.14,163783.0,33.5963,33.6149,33.5498,33.5684,163783.0
2022-11-01 11:05:00,36.14,36.21,36.11,36.2,150280.0,33.5684,33.6334,33.5406,33.6242,150280.0
2022-11-01 11:10:00,36.2,36.25,36.18,36.23,231729.0,33.6242,33.6706,33.6056,33.652,231729.0
2022-11-01 11:15:00,36.23,36.24,36.14,36.15,181048.0,33.652,33.6613,33.5684,33.5777,181048.0
2022-11-01 11:20:00,36.15,36.22,36.15,36.18,93526.0,33.5777,33.6427,33.5777,33.6056,93526.0
2022-11-01 11:25:00,36.17,36.24,36.14,36.23,249390.0,33.5963,33.6613,33.5684,33.652,249390.0
2022-11-01 11:30:00,36.23,36.28,36.23,36.26,187227.0,33.652,33.6985,33.652,33.6799,187227.0
2022-11-01 11:35:00,36.26,36.28,36.15,36.19,215127.0,33.6799,33.6985,33.5777,33.6149,215127.0
2022-11-01 11:40:00,36.18,36.22,36.14,36.16,196150.0,33.6056,33.6427,33.5684,33.587,196150.0
2022-11-01 11:45:00,36.16,36.23,36.13,36.22,359410.0,33.587,33.652,33.5591,33.6427,359410.0
2022-11-01 11:50:00,36.22,36.22,36.17,36.18,91710.0,33.6427,33.6427,33.5963,33.6056,91710.0
2022-11-01 11:55:00,36.18,36.25,36.16,36.23,140480.0,33.6056,33.6706,33.587,33.652,140480.0
2022-11-01 12:00:00,36.23,36.28,36.22,36.26,191827.0,33.652,33.6985,33.6427,33.6799,191827.0
2022-11-01 12:05:00,36.26,36.38,36.25,36.27,369078.0,33.6799,33.7913,33.6706,33.6892,369078.0
2022-11-01 12:10:00,36.27,36.33,36.22,36.26,211647.0,33.6892,33.7449,33.6427,33.6799,211647.0
2022-11-01 12:15:00,36.26,36.27,36.2,36.22,210372.0,33.6799,33.6892,33.6242,33.6427,210372.0
2022-11-01 12:20:00,36.22,36.27,36.19,36.23,237345.0,33.6427,33.6892,33.6149,33.652,237345.0
2022-11-01 12:25:00,36.23,36.28,36.21,36.23,279289.0,33.652,33.6985,33.6334,33.652,279289.0
2022-11-01 12:30:00,36.23,36.24,36.18,36.18,143016.0,33.652,33.6613,33.6056,33.6056,143016.0
2022-11-01 12:35:00,36.19,36.23,36.16,36.22,197231.0,33.6149,33.652,33.587,33.6427,197231.0
2022-11-01 12:40:00,36.22,36.25,36.19,36.23,269084.0,33.6427,33.6706,33.6149,33.652,269084.0
2022-11-01 12:45:00,36.23,36.24,36.17,36.2,158729.0,33.652,33.6613,33.5963,33.6242,158729.0
2022-11-01 12:50:00,36.2,36.22,36.13,36.16,302673.0,33.6242,33.6427,33.5591,33.587,302673.0
2022-11-01 12:55:00,36.16,36.18,36.13,36.15,262507.0,33.587,33.6056,33.5591,33.5777,262507.0
2022-11-01 13:00:00,36.15,36.16,36.11,36.14,294105.0,33.5777,33.587,33.5406,33.5684,294105.0
2022-11-01 13:05:00,36.14,36.16,36.11,36.12,306567.0,33.5684,33.587,33.5406,33.5498,306567.0
2022-11-01 13:10:00,36.12,36.24,36.11,36.2,596626.0,33.5498,33.6613,33.5406,33.6242,596626.0
2022-11-01 13:15:00,36.2,36.25,36.19,36.23,227483.0,33.6242,33.6706,33.6149,33.652,227483.0
2022-11-01 13:20:00,36.23,36.27,36.19,36.2,212698.0,33.652,33.6892,33.6149,33.6242,212698.0
2022-11-01 13:25:00,36.2,36.21,36.17,36.19,139062.0,33.6242,33.6334,33.5963,33.6149,139062.0
2022-11-01 13:30:00,36.19,36.21,36.15,36.16,139370.0,33.6149,33.6334,33.5777,33.587,139370.0
2022-11-01 13:35:00,36.16,36.16,36.11,36.13,196131.0,33.587,33.587,33.5406,33.5591,196131.0
2022-11-01 13:40:00,36.13,36.18,36.12,36.18,216184.0,33.5591,33.6056,33.5498,33.6056,216184.0
2022-11-01 13:45:00,36.18,36.19,36.16,36.18,179111.0,33.6056,33.6149,33.587,33.6056,179111.0
2022-11-01 13:50:00,36.18,36.2,36.16,36.16,214200.0,33.6056,33.6242,33.587,33.587,214200.0
2022-11-01 13:55:00,36.16,36.19,36.14,36.18,169203.0,33.587,33.6149,33.5684,33.6056,169203.0
2022-11-01 14:00:00,36.18,36.21,36.15,36.16,223727.0,33.6056,33.6334,33.5777,33.587,223727.0
2022-11-01 14:05:00,36.16,36.19,36.14,36.18,221202.0,33.587,33.6149,33.5684,33.6056,221202.0
2022-11-01 14:10:00,36.18,36.19,36.14,36.15,188660.0,33.6056,33.6149,33.5684,33.5777,188660.0
2022-11-01 14:15:00,36.15,36.2,36.15,36.18,311128.0,33.5777,33.6242,33.5777,33.6056,311128.0
2022-11-01 14:20:00,36.18,36.2,36.15,36.19,237054.0,33.6056,33.6242,33.5777,33.6149,237054.0
2022-11-01 14:25:00,36.19,36.2,36.15,36.19,254098.0,33.6149,33.6242,33.5777,33.6149,254098.0
2022-11-01 14:30:00,36.19,36.21,36.15,36.16,239706.0,33.6149,33.6334,33.5777,33.587,239706.0
2022-11-01 14:35:00,36.16,36.19,36.14,36.17,207974.0,33.587,33.6149,33.5684,33.5963,207974.0
2022-11-01 14:40:00,36.18,36.19,36.13,36.17,304588.0,33.6056,33.6149,33.5591,33.5963,304588.0
2022-11-01 14:45:00,36.17,36.19,36.13,36.16,343674.0,33.5963,33.6149,33.5591,33.587,343674.0
2022-11-01 14:50:00,36.16,36.19,36.14,36.16,344010.0,33.587,33.6149,33.5684,33.587,344010.0
2022-11-01 14:55:00,36.16,36.22,36.16,36.19,268122.0,33.587,33.6427,33.587,33.6149,268122.0
2022-11-01 15:00:00,36.19,36.21,36.16,36.2,226689.0,33.6149,33.6334,33.587,33.6242,226689.0
2022-11-01 15:05:00,36.19,36.23,36.17,36.22,345494.0,33.6149,33.652,33.5963,33.6427,345494.0
2022-11-01 15:10:00,36.22,36.22,36.15,36.17,291151.0,33.6427,33.6427,33.5777,33.5963,291151.0
2022-11-01 15:15:00,36.17,36.2,36.16,36.2,365460.0,33.5963,33.6242,33.587,33.6242,365460.0
2022-11-01 15:20:00,36.2,36.21,36.17,36.19,320210.0,33.6242,33.6334,33.5963,33.6149,320210.0
2022-11-01 15:25:00,36.18,36.21,36.16,36.19,325439.0,33.6056,33.6334,33.587,33.6149,325439.0
2022-11-01 15:30:00,36.19,36.22,36.17,36.19,588881.0,33.6149,33.6427,33.5963,33.6149,588881.0
2022-11-01 15:35:00,36.2,36.2,36.15,36.15,319597.0,33.6242,33.6242,33.5777,33.5777,319597.0
2022-11-01 15:40:00,36.16,36.18,36.13,36.18,351084.0,33.587,33.6056,33.5591,33.6056,351084.0
2022-11-01 15:45:00,36.17,36.27,36.14,36.27,603358.0,33.5963,33.6892,33.5684,33.6892,603358.0
2022-11-01 15:50:00,36.27,36.28,36.21,36.23,719028.0,33.6892,33.6985,33.6334,33.652,719028.0
2022-11-01 15:55:00,36.23,36.27,36.19,36.2,1293109.0,33.652,33.6892,33.6149,33.6242,1293109.0
2022-11-02 09:30:00,36.07,36.24,36.02,36.16,753297.0,33.5034,33.6613,33.457,33.587,753297.0
2022-11-02 09:35:00,36.16,36.19,36.06,36.11,421197.0,33.587,33.6149,33.4941,33.5406,421197.0
2022-11-02 09:40:00,36.11,36.19,36.04,36.05,704501.0,33.5406,33.6149,33.4755,33.4848,704501.0
2022-11-02 09:45:00,36.04,36.12,35.95,36.03,726617.0,33.4755,33.5498,33.3919,33.4662,726617.0
2022-11-02 09:50:00,36.02,36.13,35.99,36.05,510558.0,33.457,33.5591,33.4291,33.4848,510558.0
2022-11-02 09:55:00,36.05,36.14,36.03,36.14,344395.0,33.4848,33.5684,33.4662,33.5684,344395.0
2022-11-02 10:00:00,36.14,36.26,36.13,36.23,495937.0,33.5684,33.6799,33.5591,33.652,495937.0
2022-11-02 10:05:00,36.23,36.24,36.16,36.19,304861.0,33.652,33.6613,33.587,33.6149,304861.0
2022-11-02 10:10:00,36.18,36.19,36.12,36.18,425227.0,33.6056,33.6149,33.5498,33.6056,425227.0
2022-11-02 10:15:00,36.18,36.22,36.14,36.15,311414.0,33.6056,33.6427,33.5684,33.5777,311414.0
2022-11-02 10:20:00,36.15,36.19,36.14,36.17,215655.0,33.5777,33.6149,33.5684,33.5963,215655.0
2022-11-02 10:25:00,36.18,36.2,36.15,36.16,276473.0,33.6056,33.6242,33.5777,33.587,276473.0
2022-11-02 10:30:00,36.16,36.21,36.13,36.2,325435.0,33.587,33.6334,33.5591,33.6242,325435.0
2022-11-02 10:35:00,36.2,36.21,36.15,36.19,236491.0,33.6242,33.6334,33.5777,33.6149,236491.0
2022-11-02 10:40:00,36.19,36.19,36.14,36.16,228969.0,33.6149,33.6149,33.5684,33.587,228969.0
2022-11-02 10:45:00,36.16,36.2,36.13,36.15,431105.0,33.587,33.6242,33.5591,33.5777,431105.0
2022-11-02 10:50:00,36.15,36.17,36.09,36.16,336112.0,33.5777,33.5963,33.522,33.587,336112.0
2022-11-02 10:55:00,36.16,36.2,36.13,36.16,300007.0,33.587,33.6242,33.5591,33.587,300007.0
2022-11-02 11:00:00,36.17,36.2,36.16,36.18,651429.0,33.5963,33.6242,33.587,33.6056,651429.0
2022-11-02 11:05:00,36.19,36.3,36.18,36.3,305508.0,33.6149,33.717,33.6056,33.717,305508.0
2022-11-02 11:10:00,36.29,36.36,36.28,36.34,398535.0,33.7077,33.7728,33.6985,33.7542,398535.0
2022-11-02 11:15:00,36.33,36.43,36.32,36.4,420112.0,33.7449,33.8378,33.7356,33.8099,420112.0
2022-11-02 11:20:00,36.4,36.45,36.39,36.45,292106.0,33.8099,33.8564,33.8006,33.8564,292106.0
2022-11-02 11:25:00,36.44,36.47,36.42,36.45,355531.0,33.8471,33.8749,33.8285,33.8564,355531.0
2022-11-02 11:30:00,36.45,36.49,36.44,36.49,219927.0,33.8564,33.8935,33.8471,33.8935,219927.0
2022-11-02 11:35:00,36.48,36.5,36.4,36.41,346610.0,33.8842,33.9028,33.8099,33.8192,346610.0
2022-11-02 11:40:00,36.4,36.49,36.39,36.43,165956.0,33.8099,33.8935,33.8006,33.8378,165956.0
2022-11-02 11:45:00,36.43,36.44,36.35,36.38,279125.0,33.8378,33.8471,33.7635,33.7913,279125.0
2022-11-02 11:50:00,36.38,36.39,36.34,36.37,218781.0,33.7913,33.8006,33.7542,33.7821,218781.0
2022-11-02 11:55:00,36.37,36.38,36.29,36.3,200230.0,33.7821,33.7913,33.7077,33.717,200230.0
2022-11-02 12:00:00,36.3,36.33,36.25,36.33,427239.0,33.717,33.7449,33.6706,33.7449,427239.0
2022-11-02 12:05:00,36.33,36.36,36.3,36.32,229940.0,33.7449,33.7728,33.717,33.7356,229940.0
2022-11-02 12:10:00,36.32,36.38,36.3,36.38,195938.0,33.7356,33.7913,33.717,33.7913,195938.0
2022-11-02 12:15:00,36.38,36.4,36.3,36.32,167481.0,33.7913,33.8099,33.717,33.7356,167481.0
2022-11-02 12:20:00,36.31,36.33,36.3,36.31,75188.0,33.7263,33.7449,33.717,33.7263,75188.0
2022-11-02 12:25:00,36.31,36.33,36.3,36.32,130108.0,33.7263,33.7449,33.717,33.7356,130108.0
2022-11-02 12:30:00,36.31,36.34,36.3,36.33,155146.0,33.7263,33.7542,33.717,33.7449,155146.0
2022-11-02 12:35:00,36.33,36.33,36.3,36.33,357753.0,33.7449,33.7449,33.717,33.7449,357753.0
2022-11-02 12:40:00,36.33,36.39,36.32,36.39,207810.0,33.7449,33.8006,33.7356,33.8006,207810.0
2022-11-02 12:45:00,36.39,36.4,36.32,36.36,202834.0,33.8006,33.8099,33.7356,33.7728,202834.0
2022-11-02 12:50:00,36.36,36.4,36.35,36.37,113572.0,33.7728,33.8099,33.7635,33.7821,113572.0
2022-11-02 12:55:00,36.37,36.38,36.35,36.35,96482.0,33.7821,33.7913,33.7635,33.7635,96482.0
2022-11-02 13:00:00,36.36,36.36,36.31,36.34,121207.0,33.7728,33.7728,33.7263,33.7542,121207.0
2022-11-02 13:05:00,36.34,36.38,36.33,36.37,153840.0,33.7542,33.7913,33.7449,33.7821,153840.0
2022-11-02 13:10:00,36.37,36.38,36.33,36.36,176360.0,33.7821,33.7913,33.7449,33.7728,176360.0
2022-11-02 13:15:00,36.36,36.41,36.35,36.41,278722.0,33.7728,33.8192,33.7635,33.8192,278722.0
2022-11-02 13:20:00,36.41,36.41,36.38,36.39,179308.0,33.8192,33.8192,33.7913,33.8006,179308.0
2022-11-02 13:25:00,36.39,36.4,36.37,36.39,166245.0,33.8006,33.8099,33.7821,33.8006,166245.0
2022-11-02 13:30:00,36.39,36.42,36.36,36.41,199952.0,33.8006,33.8285,33.7728,33.8192,199952.0
2022-11-02 13:35:00,36.41,36.48,36.39,36.47,218225.0,33.8192,33.8842,33.8006,33.8749,218225.0
2022-11-02 13:40:00,36.47,36.53,36.45,36.52,210863.0,33.8749,33.9307,33.8564,33.9214,210863.0
2022-11-02 13:45:00,36.52,36.59,36.51,36.54,425330.0,33.9214,33.9864,33.9121,33.94,425330.0
2022-11-02 13:50:00,36.55,36.59,36.51,36.59,386972.0,33.9492,33.9864,33.9121,33.9864,386972.0
2022-11-02 13:55:00,36.59,36.6,36.56,36.59,277808.0,33.9864,33.9957,33.9585,33.9864,277808.0
2022-11-02 14:00:00,36.59,37.18,36.41,37.16,2416625.0,33.9864,34.5344,33.8192,34.5158,2416625.0
2022-11-02 14:05:00,37.17,37.28,37.09,37.09,1503414.0,34.5251,34.6273,34.4508,34.4508,1503414.0
2022-11-02 14:10:00,37.09,37.16,36.98,37.14,1216303.0,34.4508,34.5158,34.3487,34.4973,1216303.0
2022-11-02 14:15:00,37.15,37.2,36.88,36.97,1068936.0,34.5066,34.553,34.2558,34.3394,1068936.0
2022-11-02 14:20:00,36.97,37.03,36.94,36.98,561282.0,34.3394,34.3951,34.3115,34.3487,561282.0
2022-11-02 14:25:00,36.98,37.12,36.96,37.12,470441.0,34.3487,34.4787,34.3301,34.4787,470441.0
2022-11-02 14:30:00,37.12,37.17,37.0,37.1,1036008.0,34.4787,34.5251,34.3672,34.4601,1036008.0
2022-11-02 14:35:00,37.1,37.24,36.65,36.88,2629798.0,34.4601,34.5902,34.0421,34.2558,2629798.0
2022-11-02 14:40:00,36.87,37.09,36.72,36.88,1538994.0,34.2465,34.4508,34.1072,34.2558,1538994.0
2022-11-02 14:45:00,36.87,36.93,36.7,36.74,1370846.0,34.2465,34.3022,34.0886,34.1257,1370846.0
2022-11-02 14:50:00,36.73,36.77,36.31,36.45,1881042.0,34.1164,34.1536,33.7263,33.8564,1881042.0
2022-11-02 14:55:00,36.45,36.56,36.37,36.51,1382926.0,33.8564,33.9585,33.7821,33.9121,1382926.0
2022-11-02 15:00:00,36.51,36.58,36.42,36.51,919753.0,33.9121,33.9771,33.8285,33.9121,919753.0
2022-11-02 15:05:00,36.52,36.74,36.5,36.72,886623.0,33.9214,34.1257,33.9028,34.1072,886623.0
2022-11-02 15:10:00,36.71,36.71,36.53,36.53,596819.0,34.0979,34.0979,33.9307,33.9307,596819.0
2022-11-02 15:15:00,36.53,36.53,36.37,36.4,765783.0,33.9307,33.9307,33.7821,33.8099,765783.0
2022-11-02 15:20:00,36.4,36.43,36.32,36.38,841240.0,33.8099,33.8378,33.7356,33.7913,841240.0
2022-11-02 15:25:00,36.37,36.38,36.17,36.26,1141188.0,33.7821,33.7913,33.5963,33.6799,1141188.0
2022-11-02 15:30:00,36.25,36.25,36.13,36.16,910314.0,33.6706,33.6706,33.5591,33.587,910314.0
2022-11-02 15:35:00,36.16,36.28,36.11,36.26,826627.0,33.587,33.6985,33.5406,33.6799,826627.0
2022-11-02 15:40:00,36.26,36.26,36.19,36.2,963995.0,33.6799,33.6799,33.6149,33.6242,963995.0
2022-11-02 15:45:00,36.2,36.22,36.15,36.18,1008490.0,33.6242,33.6427,33.5777,33.6056,1008490.0
2022-11-02 15:50:00,36.18,36.19,36.03,36.08,1555257.0,33.6056,33.6149,33.4662,33.5127,1555257.0
2022-11-02 15:55:00,36.08,36.19,36.06,36.08,3225953.0,33.5127,33.6149,33.4941,33.5127,3225953.0
2022-11-03 09:30:00,35.7,35.84,35.59,35.59,1231061.0,33.1597,33.2898,33.0576,33.0576,1231061.0
2022-11-03 09:35:00,35.59,35.71,35.56,35.66,724495.0,33.0576,33.169,33.0297,33.1226,724495.0
2022-11-03 09:40:00,35.66,35.79,35.62,35.73,701936.0,33.1226,33.2433,33.0854,33.1876,701936.0
2022-11-03 09:45:00,35.73,35.73,35.48,35.49,1517503.0,33.1876,33.1876,32.9554,32.9647,1517503.0
2022-11-03 09:50:00,35.49,35.53,35.41,35.44,736754.0,32.9647,33.0018,32.8904,32.9182,736754.0
2022-11-03 09:55:00,35.44,35.53,35.44,35.51,421881.0,32.9182,33.0018,32.9182,32.9833,421881.0
2022-11-03 10:00:00,35.52,35.69,35.41,35.67,813673.0,32.9925,33.1504,32.8904,33.1319,813673.0
2022-11-03 10:05:00,35.68,35.75,35.59,35.65,313662.0,33.1412,33.2062,33.0576,33.1133,313662.0
2022-11-03 10:10:00,35.65,35.68,35.58,35.68,300978.0,33.1133,33.1412,33.0483,33.1412,300978.0
2022-11-03 10:15:00,35.68,35.73,35.61,35.66,360235.0,33.1412,33.1876,33.0761,33.1226,360235.0
2022-11-03 10:20:00,35.66,35.71,35.62,35.66,251870.0,33.1226,33.169,33.0854,33.1226,251870.0
2022-11-03 10:25:00,35.66,35.78,35.66,35.75,314389.0,33.1226,33.234,33.1226,33.2062,314389.0
2022-11-03 10:30:00,35.74,35.75,35.6,35.61,259950.0,33.1969,33.2062,33.0668,33.0761,259950.0
2022-11-03 10:35:00,35.62,35.67,35.58,35.66,290021.0,33.0854,33.1319,33.0483,33.1226,290021.0
2022-11-03 10:40:00,35.65,35.76,35.62,35.69,255361.0,33.1133,33.2155,33.0854,33.1504,255361.0
2022-11-03 10:45:00,35.69,35.8,35.67,35.79,285406.0,33.1504,33.2526,33.1319,33.2433,285406.0
2022-11-03 10:50:00,35.79,35.8,35.73,35.79,243755.0,33.2433,33.2526,33.1876,33.2433,243755.0
2022-11-03 10:55:00,35.78,35.83,35.75,35.83,431115.0,33.234,33.2805,33.2062,33.2805,431115.0
2022-11-03 11:00:00,35.83,35.83,35.71,35.73,320454.0,33.2805,33.2805,33.169,33.1876,320454.0
2022-11-03 11:05:00,35.74,35.8,35.71,35.79,282307.0,33.1969,33.2526,33.169,33.2433,282307.0
2022-11-03 11:10:00,35.79,35.8,35.74,35.76,393484.0,33.2433,33.2526,33.1969,33.2155,393484.0
2022-11-03 11:15:00,35.75,35.82,35.75,35.8,279945.0,33.2062,33.2712,33.2062,33.2526,279945.0
2022-11-03 11:20:00,35.81,35.87,35.8,35.8,274147.0,33.2619,33.3176,33.2526,33.2526,274147.0
2022-11-03 11:25:00,35.8,35.84,35.75,35.77,235866.0,33.2526,33.2898,33.2062,33.2247,235866.0
2022-11-03 11:30:00,35.77,35.81,35.71,35.76,243762.0,33.2247,33.2619,33.169,33.2155,243762.0
2022-11-03 11:35:00,35.76,35.82,35.75,35.82,232568.0,33.2155,33.2712,33.2062,33.2712,232568.0
2022-11-03 11:40:00,35.82,35.85,35.79,35.82,183891.0,33.2712,33.2991,33.2433,33.2712,183891.0
2022-11-03 11:45:00,35.82,35.94,35.82,35.87,328682.0,33.2712,33.3827,33.2712,33.3176,328682.0
2022-11-03 11:50:00,35.87,35.89,35.8,35.81,239443.0,33.3176,33.3362,33.2526,33.2619,239443.0
2022-11-03 11:55:00,35.8,35.83,35.77,35.77,179268.0,33.2526,33.2805,33.2247,33.2247,179268.0
2022-11-03 12:00:00,35.77,35.83,35.74,35.83,201172.0,33.2247,33.2805,33.1969,33.2805,201172.0
2022-11-03 12:05:00,35.83,35.89,35.79,35.81,198339.0,33.2805,33.3362,33.2433,33.2619,198339.0
2022-11-03 12:10:00,35.81,35.91,35.8,35.89,210442.0,33.2619,33.3548,33.2526,33.3362,210442.0
2022-11-03 12:15:00,35.89,35.99,35.88,35.97,239000.0,33.3362,33.4291,33.3269,33.4105,239000.0
2022-11-03 12:20:00,35.97,35.98,35.89,35.9,170621.0,33.4105,33.4198,33.3362,33.3455,170621.0
2022-11-03 12:25:00,35.9,35.91,35.84,35.86,171250.0,33.3455,33.3548,33.2898,33.3083,171250.0
2022-11-03 12:30:00,35.86,35.89,35.84,35.85,154434.0,33.3083,33.3362,33.2898,33.2991,154434.0
2022-11-03 12:35:00,35.84,35.85,35.76,35.77,253386.0,33.2898,33.2991,33.2155,33.2247,253386.0
2022-11-03 12:40:00,35.77,35.9,35.77,35.9,242061.0,33.2247,33.3455,33.2247,33.3455,242061.0
2022-11-03 12:45:00,35.9,35.93,35.88,35.89,184207.0,33.3455,33.3734,33.3269,33.3362,184207.0
2022-11-03 12:50:00,35.89,35.94,35.88,35.93,240444.0,33.3362,33.3827,33.3269,33.3734,240444.0
2022-11-03 12:55:00,35.93,35.94,35.87,35.89,135438.0,33.3734,33.3827,33.3176,33.3362,135438.0
2022-11-03 13:00:00,35.88,35.92,35.86,35.87,162685.0,33.3269,33.3641,33.3083,33.3176,162685.0
2022-11-03 13:05:00,35.86,35.9,35.83,35.89,236516.0,33.3083,33.3455,33.2805,33.3362,236516.0
2022-11-03 13:10:00,35.89,35.91,35.87,35.91,210542.0,33.3362,33.3548,33.3176,33.3548,210542.0
2022-11-03 13:15:00,35.91,35.98,35.9,35.95,188722.0,33.3548,33.4198,33.3455,33.3919,188722.0
2022-11-03 13:20:00,35.96,35.96,35.87,35.89,115931.0,33.4012,33.4012,33.3176,33.3362,115931.0
2022-11-03 13:25:00,35.89,35.9,35.86,35.9,170179.0,33.3362,33.3455,33.3083,33.3455,170179.0
2022-11-03 13:30:00,35.89,35.9,35.88,35.9,162945.0,33.3362,33.3455,33.3269,33.3455,162945.0
2022-11-03 13:35:00,35.9,35.96,35.87,35.95,198088.0,33.3455,33.4012,33.3176,33.3919,198088.0
2022-11-03 13:40:00,35.95,35.98,35.94,35.96,268656.0,33.3919,33.4198,33.3827,33.4012,268656.0
2022-11-03 13:45:00,35.96,36.0,35.96,36.0,220246.0,33.4012,33.4384,33.4012,33.4384,220246.0
2022-11-03 13:50:00,36.0,36.05,35.97,36.03,571980.0,33.4384,33.4848,33.4105,33.4662,571980.0
2022-11-03 13:55:00,36.02,36.04,35.92,35.94,281825.0,33.457,33.4755,33.3641,33.3827,281825.0
2022-11-03 14:00:00,35.94,35.97,35.91,35.96,176521.0,33.3827,33.4105,33.3548,33.4012,176521.0
2022-11-03 14:05:00,35.95,36.0,35.94,35.95,172851.0,33.3919,33.4384,33.3827,33.3919,172851.0
2022-11-03 14:10:00,35.95,35.98,35.93,35.98,178442.0,33.3919,33.4198,33.3734,33.4198,178442.0
2022-11-03 14:15:00,35.97,36.01,35.96,36.01,209671.0,33.4105,33.4477,33.4012,33.4477,209671.0
2022-11-03 14:20:00,36.0,36.05,36.0,36.05,194197.0,33.4384,33.4848,33.4384,33.4848,194197.0
2022-11-03 14:25:00,36.04,36.09,36.04,36.08,226892.0,33.4755,33.522,33.4755,33.5127,226892.0
2022-11-03 14:30:00,36.08,36.13,36.07,36.08,226342.0,33.5127,33.5591,33.5034,33.5127,226342.0
2022-11-03 14:35:00,36.08,36.08,36.02,36.02,310949.0,33.5127,33.5127,33.457,33.457,310949.0
2022-11-03 14:40:00,36.02,36.04,35.99,36.0,184865.0,33.457,33.4755,33.4291,33.4384,184865.0
2022-11-03 14:45:00,36.0,36.06,35.99,36.05,169433.0,33.4384,33.4941,33.4291,33.4848,169433.0
2022-11-03 14:50:00,36.05,36.07,36.02,36.05,240782.0,33.4848,33.5034,33.457,33.4848,240782.0
2022-11-03 14:55:00,36.05,36.08,36.02,36.08,165232.0,33.4848,33.5127,33.457,33.5127,165232.0
2022-11-03 15:00:00,36.08,36.08,36.03,36.06,148710.0,33.5127,33.5127,33.4662,33.4941,148710.0
2022-11-03 15:05:00,36.07,36.08,36.02,36.05,258314.0,33.5034,33.5127,33.457,33.4848,258314.0
2022-11-03 15:10:00,36.05,36.09,36.03,36.05,276925.0,33.4848,33.522,33.4662,33.4848,276925.0
2022-11-03 15:15:00,36.05,36.09,36.05,36.09,236539.0,33.4848,33.522,33.4848,33.522,236539.0
2022-11-03 15:20:00,36.09,36.12,36.07,36.08,335342.0,33.522,33.5498,33.5034,33.5127,335342.0
2022-11-03 15:25:00,36.08,36.1,36.07,36.09,261687.0,33.5127,33.5313,33.5034,33.522,261687.0
2022-11-03 15:30:00,36.09,36.14,36.08,36.14,472928.0,33.522,33.5684,33.5127,33.5684,472928.0
2022-11-03 15:35:00,36.14,36.14,36.05,36.07,637509.0,33.5684,33.5684,33.4848,33.5034,637509.0
2022-11-03 15:40:00,36.06,36.09,36.01,36.02,230794.0,33.4941,33.522,33.4477,33.457,230794.0
2022-11-03 15:45:00,36.02,36.03,35.98,36.01,412345.0,33.457,33.4662,33.4198,33.4477,412345.0
2022-11-03 15:50:00,36.0,36.01,35.92,35.94,600038.0,33.4384,33.4477,33.3641,33.3827,600038.0
2022-11-03 15:55:00,35.94,35.94,35.85,35.88,1109523.0,33.3827,33.3827,33.2991,33.3269,1109523.0
2022-11-04 09:30:00,36.49,36.66,36.49,36.59,1423841.0,33.8935,34.0514,33.8935,33.9864,1423841.0
2022-11-04 09:35:00,36.59,36.75,36.58,36.66,827733.0,33.9864,34.135,33.9771,34.0514,827733.0
2022-11-04 09:40:00,36.64,36.67,36.47,36.48,730177.0,34.0328,34.0607,33.8749,33.8842,730177.0
2022-11-04 09:45:00,36.48,36.49,36.38,36.47,783621.0,33.8842,33.8935,33.7913,33.8749,783621.0
2022-11-04 09:50:00,36.47,36.48,36.31,36.45,542092.0,33.8749,33.8842,33.7263,33.8564,542092.0
2022-11-04 09:55:00,36.45,36.67,36.45,36.63,790627.0,33.8564,34.0607,33.8564,34.0236,790627.0
2022-11-04 10:00:00,36.63,36.69,36.5,36.52,640884.0,34.0236,34.0793,33.9028,33.9214,640884.0
2022-11-04 10:05:00,36.52,36.66,36.52,36.64,608401.0,33.9214,34.0514,33.9214,34.0328,608401.0
2022-11-04 10:10:00,36.65,36.73,36.61,36.71,522549.0,34.0421,34.1164,34.005,34.0979,522549.0
2022-11-04 10:15:00,36.72,36.74,36.64,36.71,836022.0,34.1072,34.1257,34.0328,34.0979,836022.0
2022-11-04 10:20:00,36.72,36.86,36.7,36.86,508322.0,34.1072,34.2372,34.0886,34.2372,508322.0
2022-11-04 10:25:00,36.86,36.97,36.86,36.93,397520.0,34.2372,34.3394,34.2372,34.3022,397520.0
2022-11-04 10:30:00,36.92,36.96,36.87,36.89,395282.0,34.2929,34.3301,34.2465,34.2651,395282.0
2022-11-04 10:35:00,36.89,36.91,36.82,36.84,355056.0,34.2651,34.2836,34.2,34.2186,355056.0
2022-11-04 10:40:00,36.84,36.96,36.83,36.91,353391.0,34.2186,34.3301,34.2093,34.2836,353391.0
2022-11-04 10:45:00,36.91,36.92,36.82,36.9,333851.0,34.2836,34.2929,34.2,34.2743,333851.0
2022-11-04 10:50:00,36.89,36.93,36.84,36.89,247463.0,34.2651,34.3022,34.2186,34.2651,247463.0
2022-11-04 10:55:00,36.88,36.92,36.83,36.88,652703.0,34.2558,34.2929,34.2093,34.2558,652703.0
2022-11-04 11:00:00,36.89,37.0,36.89,37.0,457645.0,34.2651,34.3672,34.2651,34.3672,457645.0
2022-11-04 11:05:00,37.0,37.0,36.88,36.9,361374.0,34.3672,34.3672,34.2558,34.2743,361374.0
2022-11-04 11:10:00,36.9,36.93,36.85,36.89,232671.0,34.2743,34.3022,34.2279,34.2651,232671.0
2022-11-04 11:15:00,36.89,36.93,36.85,36.86,198150.0,34.2651,34.3022,34.2279,34.2372,198150.0
2022-11-04 11:20:00,36.86,36.92,36.84,36.86,534918.0,34.2372,34.2929,34.2186,34.2372,534918.0
2022-11-04 11:25:00,36.86,36.86,36.62,36.63,770981.0,34.2372,34.2372,34.0143,34.0236,770981.0
2022-11-04 11:30:00,36.64,36.73,36.61,36.64,470227.0,34.0328,34.1164,34.005,34.0328,470227.0
2022-11-04 11:35:00,36.64,36.65,36.51,36.54,367158.0,34.0328,34.0421,33.9121,33.94,367158.0
2022-11-04 11:40:00,36.55,36.57,36.5,36.51,365564.0,33.9492,33.9678,33.9028,33.9121,365564.0
2022-11-04 11:45:00,36.52,36.52,36.44,36.45,200304.0,33.9214,33.9214,33.8471,33.8564,200304.0
2022-11-04 11:50:00,36.45,36.47,36.33,36.38,481837.0,33.8564,33.8749,33.7449,33.7913,481837.0
2022-11-04 11:55:00,36.38,36.43,36.28,36.29,288067.0,33.7913,33.8378,33.6985,33.7077,288067.0
2022-11-04 12:00:00,36.29,36.36,36.22,36.27,338843.0,33.7077,33.7728,33.6427,33.6892,338843.0
2022-11-04 12:05:00,36.27,36.38,36.25,36.38,495232.0,33.6892,33.7913,33.6706,33.7913,495232.0
2022-11-04 12:10:00,36.38,36.39,36.27,36.32,214810.0,33.7913,33.8006,33.6892,33.7356,214810.0
2022-11-04 12:15:00,36.32,36.44,36.3,36.44,582026.0,33.7356,33.8471,33.717,33.8471,582026.0
2022-11-04 12:20:00,36.44,36.45,36.35,36.38,257158.0,33.8471,33.8564,33.7635,33.7913,257158.0
2022-11-04 12:25:00,36.38,36.44,36.34,36.41,223714.0,33.7913,33.8471,33.7542,33.8192,223714.0
2022-11-04 12:30:00,36.4,36.5,36.36,36.47,512425.0,33.8099,33.9028,33.7728,33.8749,512425.0
2022-11-04 12:35:00,36.46,36.48,36.4,36.45,285046.0,33.8657,33.8842,33.8099,33.8564,285046.0
2022-11-04 12:40:00,36.46,36.47,36.39,36.46,285405.0,33.8657,33.8749,33.8006,33.8657,285405.0
2022-11-04 12:45:00,36.45,36.48,36.39,36.41,256069.0,33.8564,33.8842,33.8006,33.8192,256069.0
2022-11-04 12:50:00,36.41,36.45,36.38,36.43,174797.0,33.8192,33.8564,33.7913,33.8378,174797.0
2022-11-04 12:55:00,36.43,36.47,36.4,36.45,181680.0,33.8378,33.8749,33.8099,33.8564,181680.0
2022-11-04 13:00:00,36.44,36.48,36.4,36.48,280318.0,33.8471,33.8842,33.8099,33.8842,280318.0
2022-11-04 13:05:00,36.48,36.54,36.37,36.37,311880.0,33.8842,33.94,33.7821,33.7821,311880.0
2022-11-04 13:10:00,36.38,36.53,36.37,36.5,249872.0,33.7913,33.9307,33.7821,33.9028,249872.0
2022-11-04 13:15:00,36.5,36.51,36.41,36.47,109243.0,33.9028,33.9121,33.8192,33.8749,109243.0
2022-11-04 13:20:00,36.48,36.49,36.42,36.48,142455.0,33.8842,33.8935,33.8285,33.8842,142455.0
2022-11-04 13:25:00,36.48,36.49,36.4,36.41,184724.0,33.8842,33.8935,33.8099,33.8192,184724.0
2022-11-04 13:30:00,36.41,36.47,36.38,36.39,215361.0,33.8192,33.8749,33.7913,33.8006,215361.0
2022-11-04 13:35:00,36.38,36.43,36.34,36.41,274282.0,33.7913,33.8378,33.7542,33.8192,274282.0
2022-11-04 13:40:00,36.4,36.42,36.36,36.37,187600.0,33.8099,33.8285,33.7728,33.7821,187600.0
2022-11-04 13:45:00,36.37,36.4,36.33,36.4,189792.0,33.7821,33.8099,33.7449,33.8099,189792.0
2022-11-04 13:50:00,36.39,36.41,36.35,36.39,179198.0,33.8006,33.8192,33.7635,33.8006,179198.0
2022-11-04 13:55:00,36.38,36.39,36.31,36.34,274836.0,33.7913,33.8006,33.7263,33.7542,274836.0
2022-11-04 14:00:00,36.34,36.4,36.33,36.35,289663.0,33.7542,33.8099,33.7449,33.7635,289663.0
2022-11-04 14:05:00,36.36,36.37,36.3,36.33,297750.0,33.7728,33.7821,33.717,33.7449,297750.0
2022-11-04 14:10:00,36.33,36.37,36.32,36.37,204327.0,33.7449,33.7821,33.7356,33.7821,204327.0
2022-11-04 14:15:00,36.36,36.47,36.33,36.46,354444.0,33.7728,33.8749,33.7449,33.8657,354444.0
2022-11-04 14:20:00,36.47,36.54,36.43,36.52,406509.0,33.8749,33.94,33.8378,33.9214,406509.0
2022-11-04 14:25:00,36.52,36.57,36.49,36.53,339891.0,33.9214,33.9678,33.8935,33.9307,339891.0
2022-11-04 14:30:00,36.52,36.55,36.49,36.52,291638.0,33.9214,33.9492,33.8935,33.9214,291638.0
2022-11-04 14:35:00,36.52,36.56,36.49,36.52,440250.0,33.9214,33.9585,33.8935,33.9214,440250.0
2022-11-04 14:40:00,36.52,36.62,36.51,36.6,367216.0,33.9214,34.0143,33.9121,33.9957,367216.0
2022-11-04 14:45:00,36.6,36.61,36.54,36.56,300456.0,33.9957,34.005,33.94,33.9585,300456.0
2022-11-04 14:50:00,36.55,36.6,36.54,36.56,205748.0,33.9492,33.9957,33.94,33.9585,205748.0
2022-11-04 14:55:00,36.57,36.62,36.55,36.57,290477.0,33.9678,34.0143,33.9492,33.9678,290477.0
2022-11-04 15:00:00,36.58,36.6,36.54,36.58,198403.0,33.9771,33.9957,33.94,33.9771,198403.0
2022-11-04 15:05:00,36.59,36.66,36.58,36.65,350609.0,33.9864,34.0514,33.9771,34.0421,350609.0
2022-11-04 15:10:00,36.65,36.68,36.62,36.65,315227.0,34.0421,34.07,34.0143,34.0421,315227.0
2022-11-04 15:15:00,36.66,36.68,36.62,36.64,302753.0,34.0514,34.07,34.0143,34.0328,302753.0
2022-11-04 15:20:00,36.64,36.64,36.57,36.59,275055.0,34.0328,34.0328,33.9678,33.9864,275055.0
2022-11-04 15:25:00,36.6,36.65,36.59,36.62,292351.0,33.9957,34.0421,33.9864,34.0143,292351.0
2022-11-04 15:30:00,36.63,36.75,36.59,36.75,483880.0,34.0236,34.135,33.9864,34.135,483880.0
2022-11-04 15:35:00,36.74,36.75,36.67,36.72,438100.0,34.1257,34.135,34.0607,34.1072,438100.0
2022-11-04 15:40:00,36.72,36.72,36.66,36.7,471510.0,34.1072,34.1072,34.0514,34.0886,471510.0
2022-11-04 15:45:00,36.71,36.78,36.7,36.7,585469.0,34.0979,34.1629,34.0886,34.0886,585469.0
2022-11-04 15:50:00,36.7,36.72,36.62,36.66,695954.0,34.0886,34.1072,34.0143,34.0514,695954.0
2022-11-04 15:55:00,36.67,36.82,36.66,36.79,1622863.0,34.0607,34.2,34.0514,34.1722,1622863.0
2022-11-07 09:30:00,37.01,37.3,36.96,37.27,954809.0,34.3765,34.6459,34.3301,34.618,954809.0
2022-11-07 09:35:00,37.27,37.3,37.19,37.23,849525.0,34.618,34.6459,34.5437,34.5809,849525.0
2022-11-07 09:40:00,37.23,37.33,37.21,37.3,1077579.0,34.5809,34.6737,34.5623,34.6459,1077579.0
2022-11-07 09:45:00,37.3,37.34,37.21,37.21,780769.0,34.6459,34.683,34.5623,34.5623,780769.0
2022-11-07 09:50:00,37.21,37.23,37.04,37.06,777974.0,34.5623,34.5809,34.4044,34.423,777974.0
2022-11-07 09:55:00,37.06,37.1,37.02,37.05,548954.0,34.423,34.4601,34.3858,34.4137,548954.0
2022-11-07 10:00:00,37.05,37.12,37.0,37.12,435894.0,34.4137,34.4787,34.3672,34.4787,435894.0
2022-11-07 10:05:00,37.11,37.16,37.07,37.08,369340.0,34.4694,34.5158,34.4322,34.4415,369340.0
2022-11-07 10:10:00,37.07,37.12,37.01,37.08,262387.0,34.4322,34.4787,34.3765,34.4415,262387.0
2022-11-07 10:15:00,37.08,37.13,37.06,37.09,282482.0,34.4415,34.488,34.423,34.4508,282482.0
2022-11-07 10:20:00,37.09,37.1,37.0,37.05,324741.0,34.4508,34.4601,34.3672,34.4137,324741.0
2022-11-07 10:25:00,37.04,37.05,36.96,37.0,231639.0,34.4044,34.4137,34.3301,34.3672,231639.0
2022-11-07 10:30:00,37.0,37.02,36.95,36.98,310065.0,34.3672,34.3858,34.3208,34.3487,310065.0
2022-11-07 10:35:00,36.98,36.99,36.9,36.92,332616.0,34.3487,34.3579,34.2743,34.2929,332616.0
2022-11-07 10:40:00,36.92,36.98,36.85,36.91,497775.0,34.2929,34.3487,34.2279,34.2836,497775.0
2022-11-07 10:45:00,36.9,36.98,36.89,36.96,281316.0,34.2743,34.3487,34.2651,34.3301,281316.0
2022-11-07 10:50:00,36.96,37.0,36.94,36.98,232765.0,34.3301,34.3672,34.3115,34.3487,232765.0
2022-11-07 10:55:00,36.99,37.01,36.94,36.98,170448.0,34.3579,34.3765,34.3115,34.3487,170448.0
2022-11-07 11:00:00,36.98,37.02,36.95,37.02,272871.0,34.3487,34.3858,34.3208,34.3858,272871.0
2022-11-07 11:05:00,37.02,37.06,36.97,37.0,288865.0,34.3858,34.423,34.3394,34.3672,288865.0
2022-11-07 11:10:00,36.99,37.0,36.92,36.92,230224.0,34.3579,34.3672,34.2929,34.2929,230224.0
2022-11-07 11:15:00,36.93,36.97,36.92,36.94,150190.0,34.3022,34.3394,34.2929,34.3115,150190.0
2022-11-07 11:20:00,36.94,36.97,36.91,36.93,161848.0,34.3115,34.3394,34.2836,34.3022,161848.0
2022-11-07 11:25:00,36.93,36.94,36.86,36.86,235951.0,34.3022,34.3115,34.2372,34.2372,235951.0
2022-11-07 11:30:00,36.86,36.92,36.85,36.9,282025.0,34.2372,34.2929,34.2279,34.2743,282025.0
2022-11-07 11:35:00,36.9,36.91,36.87,36.89,473675.0,34.2743,34.2836,34.2465,34.2651,473675.0
2022-11-07 11:40:00,36.9,36.9,36.74,36.76,546439.0,34.2743,34.2743,34.1257,34.1443,546439.0
2022-11-07 11:45:00,36.75,36.82,36.73,36.81,266175.0,34.135,34.2,34.1164,34.1907,266175.0
2022-11-07 11:50:00,36.82,36.87,36.81,36.86,225827.0,34.2,34.2465,34.1907,34.2372,225827.0
2022-11-07 11:55:00,36.86,36.87,36.79,36.79,197830.0,34.2372,34.2465,34.1722,34.1722,197830.0
2022-11-07 12:00:00,36.79,36.8,36.76,36.79,227186.0,34.1722,34.1815,34.1443,34.1722,227186.0
2022-11-07 12:05:00,36.78,36.86,36.76,36.85,224478.0,34.1629,34.2372,34.1443,34.2279,224478.0
2022-11-07 12:10:00,36.85,36.87,36.82,36.84,181968.0,34.2279,34.2465,34.2,34.2186,181968.0
2022-11-07 12:15:00,36.84,36.84,36.79,36.81,184189.0,34.2186,34.2186,34.1722,34.1907,184189.0
2022-11-07 12:20:00,36.8,36.82,36.78,36.82,161255.0,34.1815,34.2,34.1629,34.2,161255.0
2022-11-07 12:25:00,36.82,36.82,36.78,36.8,136530.0,34.2,34.2,34.1629,34.1815,136530.0
2022-11-07 12:30:00,36.8,36.83,36.76,36.77,161432.0,34.1815,34.2093,34.1443,34.1536,161432.0
2022-11-07 12:35:00,36.76,36.77,36.73,36.76,140063.0,34.1443,34.1536,34.1164,34.1443,140063.0
2022-11-07 12:40:00,36.76,36.83,36.74,36.81,332849.0,34.1443,34.2093,34.1257,34.1907,332849.0
2022-11-07 12:45:00,36.81,36.85,36.8,36.8,241067.0,34.1907,34.2279,34.1815,34.1815,241067.0
2022-11-07 12:50:00,36.8,36.81,36.76,36.8,218733.0,34.1815,34.1907,34.1443,34.1815,218733.0
2022-11-07 12:55:00,36.79,36.8,36.73,36.79,186452.0,34.1722,34.1815,34.1164,34.1722,186452.0
2022-11-07 13:00:00,36.79,36.85,36.78,36.83,238428.0,34.1722,34.2279,34.1629,34.2093,238428.0
2022-11-07 13:05:00,36.83,36.87,36.81,36.86,180223.0,34.2093,34.2465,34.1907,34.2372,180223.0
2022-11-07 13:10:00,36.86,36.87,36.8,36.82,190523.0,34.2372,34.2465,34.1815,34.2,190523.0
2022-11-07 13:15:00,36.82,36.83,36.8,36.8,195842.0,34.2,34.2093,34.1815,34.1815,195842.0
2022-11-07 13:20:00,36.81,36.82,36.76,36.77,111472.0,34.1907,34.2,34.1443,34.1536,111472.0
2022-11-07 13:25:00,36.77,36.82,36.77,36.82,169628.0,34.1536,34.2,34.1536,34.2,169628.0
2022-11-07 13:30:00,36.82,36.84,36.81,36.83,253299.0,34.2,34.2186,34.1907,34.2093,253299.0
2022-11-07 13:35:00,36.82,36.83,36.78,36.83,211750.0,34.2,34.2093,34.1629,34.2093,211750.0
2022-11-07 13:40:00,36.83,36.83,36.8,36.82,162543.0,34.2093,34.2093,34.1815,34.2,162543.0
2022-11-07 13:45:00,36.82,36.85,36.81,36.84,237682.0,34.2,34.2279,34.1907,34.2186,237682.0
2022-11-07 13:50:00,36.85,36.87,36.84,36.86,135238.0,34.2279,34.2465,34.2186,34.2372,135238.0
2022-11-07 13:55:00,36.86,36.88,36.85,36.88,180103.0,34.2372,34.2558,34.2279,34.2558,180103.0
2022-11-07 14:00:00,36.88,36.91,36.87,36.9,227510.0,34.2558,34.2836,34.2465,34.2743,227510.0
2022-11-07 14:05:00,36.9,36.9,36.83,36.88,181622.0,34.2743,34.2743,34.2093,34.2558,181622.0
2022-11-07 14:10:00,36.87,36.94,36.87,36.93,258223.0,34.2465,34.3115,34.2465,34.3022,258223.0
2022-11-07 14:15:00,36.93,36.99,36.92,36.97,332852.0,34.3022,34.3579,34.2929,34.3394,332852.0
2022-11-07 14:20:00,36.98,36.98,36.94,36.96,184403.0,34.3487,34.3487,34.3115,34.3301,184403.0
2022-11-07 14:25:00,36.97,36.97,36.92,36.94,175732.0,34.3394,34.3394,34.2929,34.3115,175732.0
2022-11-07 14:30:00,36.94,37.0,36.92,36.99,241994.0,34.3115,34.3672,34.2929,34.3579,241994.0
2022-11-07 14:35:00,36.99,37.01,36.97,36.98,194210.0,34.3579,34.3765,34.3394,34.3487,194210.0
2022-11-07 14:40:00,36.98,36.99,36.94,36.99,228098.0,34.3487,34.3579,34.3115,34.3579,228098.0
2022-11-07 14:45:00,36.98,37.02,36.98,37.0,191039.0,34.3487,34.3858,34.3487,34.3672,191039.0
2022-11-07 14:50:00,37.0,37.03,36.97,37.0,188819.0,34.3672,34.3951,34.3394,34.3672,188819.0
2022-11-07 14:55:00,37.0,37.0,36.96,36.97,259414.0,34.3672,34.3672,34.3301,34.3394,259414.0
2022-11-07 15:00:00,36.98,37.04,36.97,37.01,250443.0,34.3487,34.4044,34.3394,34.3765,250443.0
2022-11-07 15:05:00,37.01,37.03,36.97,36.99,207892.0,34.3765,34.3951,34.3394,34.3579,207892.0
2022-11-07 15:10:00,36.99,37.02,36.98,37.02,220933.0,34.3579,34.3858,34.3487,34.3858,220933.0
2022-11-07 15:15:00,37.02,37.05,37.01,37.05,284561.0,34.3858,34.4137,34.3765,34.4137,284561.0
2022-11-07 15:20:00,37.04,37.05,36.99,37.04,320742.0,34.4044,34.4137,34.3579,34.4044,320742.0
2022-11-07 15:25:00,37.04,37.05,37.0,37.02,300273.0,34.4044,34.4137,34.3672,34.3858,300273.0
2022-11-07 15:30:00,37.02,37.08,37.01,37.06,403283.0,34.3858,34.4415,34.3765,34.423,403283.0
2022-11-07 15:35:00,37.05,37.07,37.0,37.04,366849.0,34.4137,34.4322,34.3672,34.4044,366849.0
2022-11-07 15:40:00,37.04,37.06,37.02,37.05,302588.0,34.4044,34.423,34.3858,34.4137,302588.0
2022-11-07 15:45:00,37.06,37.09,37.04,37.09,668052.0,34.423,34.4508,34.4044,34.4508,668052.0
2022-11-07 15:50:00,37.08,37.1,37.01,37.02,574525.0,34.4415,34.4601,34.3765,34.3858,574525.0
2022-11-07 15:55:00,37.02,37.05,36.98,37.05,1484192.0,34.3858,34.4137,34.3487,34.4137,1484192.0
2022-11-08 09:30:00,37.09,37.17,36.96,37.03,869490.0,34.4508,34.5251,34.3301,34.3951,869490.0
2022-11-08 09:35:00,37.03,37.03,36.91,36.92,408942.0,34.3951,34.3951,34.2836,34.2929,408942.0
2022-11-08 09:40:00,36.92,36.97,36.9,36.92,300225.0,34.2929,34.3394,34.2743,34.2929,300225.0
2022-11-08 09:45:00,36.91,36.97,36.87,36.91,416266.0,34.2836,34.3394,34.2465,34.2836,416266.0
2022-11-08 09:50:00,36.91,37.03,36.86,37.01,357533.0,34.2836,34.3951,34.2372,34.3765,357533.0
2022-11-08 09:55:00,37.02,37.07,36.97,37.03,372397.0,34.3858,34.4322,34.3394,34.3951,372397.0
2022-11-08 10:00:00,37.03,37.07,37.02,37.02,356537.0,34.3951,34.4322,34.3858,34.3858,356537.0
2022-11-08 10:05:00,37.02,37.04,36.98,37.01,231278.0,34.3858,34.4044,34.3487,34.3765,231278.0
2022-11-08 10:10:00,37.01,37.1,37.01,37.09,397848.0,34.3765,34.4601,34.3765,34.4508,397848.0
2022-11-08 10:15:00,37.09,37.18,37.07,37.18,344244.0,34.4508,34.5344,34.4322,34.5344,344244.0
2022-11-08 10:20:00,37.18,37.18,37.11,37.14,260027.0,34.5344,34.5344,34.4694,34.4973,260027.0
2022-11-08 10:25:00,37.14,37.16,37.12,37.15,299841.0,34.4973,34.5158,34.4787,34.5066,299841.0
2022-11-08 10:30:00,37.15,37.22,37.13,37.22,267832.0,34.5066,34.5716,34.488,34.5716,267832.0
2022-11-08 10:35:00,37.22,37.3,37.21,37.29,419431.0,34.5716,34.6459,34.5623,34.6366,419431.0
2022-11-08 10:40:00,37.3,37.4,37.28,37.39,817729.0,34.6459,34.7388,34.6273,34.7295,817729.0
2022-11-08 10:45:00,37.39,37.43,37.31,37.33,615675.0,34.7295,34.7666,34.6552,34.6737,615675.0
2022-11-08 10:50:00,37.32,37.34,37.2,37.2,438786.0,34.6645,34.683,34.553,34.553,438786.0
2022-11-08 10:55:00,37.2,37.22,37.17,37.22,317183.0,34.553,34.5716,34.5251,34.5716,317183.0
2022-11-08 11:00:00,37.22,37.25,37.12,37.14,348722.0,34.5716,34.5994,34.4787,34.4973,348722.0
2022-11-08 11:05:00,37.14,37.2,37.12,37.17,257550.0,34.4973,34.553,34.4787,34.5251,257550.0
2022-11-08 11:10:00,37.18,37.21,37.15,37.16,310817.0,34.5344,34.5623,34.5066,34.5158,310817.0
2022-11-08 11:15:00,37.17,37.18,37.13,37.14,288619.0,34.5251,34.5344,34.488,34.4973,288619.0
2022-11-08 11:20:00,37.15,37.32,37.14,37.32,552017.0,34.5066,34.6645,34.4973,34.6645,552017.0
2022-11-08 11:25:00,37.31,37.32,37.25,37.29,408331.0,34.6552,34.6645,34.5994,34.6366,408331.0
2022-11-08 11:30:00,37.29,37.32,37.24,37.25,264554.0,34.6366,34.6645,34.5902,34.5994,264554.0
2022-11-08 11:35:00,37.25,37.3,37.24,37.26,138482.0,34.5994,34.6459,34.5902,34.6087,138482.0
2022-11-08 11:40:00,37.26,37.3,37.26,37.28,118671.0,34.6087,34.6459,34.6087,34.6273,118671.0
2022-11-08 11:45:00,37.29,37.32,37.27,37.27,225429.0,34.6366,34.6645,34.618,34.618,225429.0
2022-11-08 11:50:00,37.27,37.29,37.25,37.27,153709.0,34.618,34.6366,34.5994,34.618,153709.0
2022-11-08 11:55:00,37.28,37.3,37.26,37.29,102919.0,34.6273,34.6459,34.6087,34.6366,102919.0
2022-11-08 12:00:00,37.3,37.34,37.28,37.32,196560.0,34.6459,34.683,34.6273,34.6645,196560.0
2022-11-08 12:05:00,37.32,37.32,37.28,37.29,146170.0,34.6645,34.6645,34.6273,34.6366,146170.0
2022-11-08 12:10:00,37.29,37.33,37.27,37.27,172153.0,34.6366,34.6737,34.618,34.618,172153.0
2022-11-08 12:15:00,37.27,37.29,37.24,37.26,159398.0,34.618,34.6366,34.5902,34.6087,159398.0
2022-11-08 12:20:00,37.25,37.29,37.23,37.29,305551.0,34.5994,34.6366,34.5809,34.6366,305551.0
2022-11-08 12:25:00,37.29,37.3,37.24,37.26,156233.0,34.6366,34.6459,34.5902,34.6087,156233.0
2022-11-08 12:30:00,37.26,37.3,37.23,37.28,181426.0,34.6087,34.6459,34.5809,34.6273,181426.0
2022-11-08 12:35:00,37.27,37.3,37.25,37.3,150455.0,34.618,34.6459,34.5994,34.6459,150455.0
2022-11-08 12:40:00,37.3,37.34,37.26,37.32,310668.0,34.6459,34.683,34.6087,34.6645,310668.0
2022-11-08 12:45:00,37.33,37.33,37.26,37.26,147249.0,34.6737,34.6737,34.6087,34.6087,147249.0
2022-11-08 12:50:00,37.27,37.29,37.25,37.27,134491.0,34.618,34.6366,34.5994,34.618,134491.0
2022-11-08 12:55:00,37.26,37.28,37.25,37.27,87501.0,34.6087,34.6273,34.5994,34.618,87501.0
2022-11-08 13:00:00,37.26,37.29,37.24,37.27,118921.0,34.6087,34.6366,34.5902,34.618,118921.0
2022-11-08 13:05:00,37.28,37.31,37.24,37.3,185676.0,34.6273,34.6552,34.5902,34.6459,185676.0
2022-11-08 13:10:00,37.3,37.31,37.27,37.29,262852.0,34.6459,34.6552,34.618,34.6366,262852.0
2022-11-08 13:15:00,37.29,37.31,37.25,37.26,210928.0,34.6366,34.6552,34.5994,34.6087,210928.0
2022-11-08 13:20:00,37.26,37.26,37.14,37.16,342877.0,34.6087,34.6087,34.4973,34.5158,342877.0
2022-11-08 13:25:00,37.16,37.17,37.05,37.07,417240.0,34.5158,34.5251,34.4137,34.4322,417240.0
2022-11-08 13:30:00,37.07,37.08,36.99,37.02,576629.0,34.4322,34.4415,34.3579,34.3858,576629.0
2022-11-08 13:35:00,37.02,37.07,37.01,37.05,364368.0,34.3858,34.4322,34.3765,34.4137,364368.0
2022-11-08 13:40:00,37.05,37.09,37.04,37.08,234768.0,34.4137,34.4508,34.4044,34.4415,234768.0
2022-11-08 13:45:00,37.08,37.1,37.04,37.05,195795.0,34.4415,34.4601,34.4044,34.4137,195795.0
2022-11-08 13:50:00,37.05,37.09,37.04,37.08,252000.0,34.4137,34.4508,34.4044,34.4415,252000.0
2022-11-08 13:55:00,37.07,37.1,37.01,37.05,384776.0,34.4322,34.4601,34.3765,34.4137,384776.0
2022-11-08 14:00:00,37.05,37.08,37.03,37.05,272016.0,34.4137,34.4415,34.3951,34.4137,272016.0
2022-11-08 14:05:00,37.05,37.08,37.01,37.04,249751.0,34.4137,34.4415,34.3765,34.4044,249751.0
2022-11-08 14:10:00,37.04,37.04,36.96,37.02,293204.0,34.4044,34.4044,34.3301,34.3858,293204.0
2022-11-08 14:15:00,37.02,37.02,36.96,36.98,354335.0,34.3858,34.3858,34.3301,34.3487,354335.0
2022-11-08 14:20:00,36.98,36.99,36.87,36.88,325188.0,34.3487,34.3579,34.2465,34.2558,325188.0
2022-11-08 14:25:00,36.88,36.89,36.78,36.78,514341.0,34.2558,34.2651,34.1629,34.1629,514341.0
2022-11-08 14:30:00,36.78,36.83,36.75,36.82,365245.0,34.1629,34.2093,34.135,34.2,365245.0
2022-11-08 14:35:00,36.82,36.96,36.81,36.95,329068.0,34.2,34.3301,34.1907,34.3208,329068.0
2022-11-08 14:40:00,36.95,37.05,36.93,37.02,340054.0,34.3208,34.4137,34.3022,34.3858,340054.0
2022-11-08 14:45:00,37.02,37.08,37.0,37.08,322554.0,34.3858,34.4415,34.3672,34.4415,322554.0
2022-11-08 14:50:00,37.07,37.13,37.06,37.09,470386.0,34.4322,34.488,34.423,34.4508,470386.0
2022-11-08 14:55:00,37.09,37.11,37.04,37.04,205758.0,34.4508,34.4694,34.4044,34.4044,205758.0
2022-11-08 15:00:00,37.05,37.15,37.04,37.13,316857.0,34.4137,34.5066,34.4044,34.488,316857.0
2022-11-08 15:05:00,37.13,37.18,37.09,37.15,353730.0,34.488,34.5344,34.4508,34.5066,353730.0
2022-11-08 15:10:00,37.15,37.17,37.1,37.15,161490.0,34.5066,34.5251,34.4601,34.5066,161490.0
2022-11-08 15:15:00,37.15,37.19,37.12,37.18,307431.0,34.5066,34.5437,34.4787,34.5344,307431.0
2022-11-08 15:20:00,37.18,37.2,37.15,37.18,296191.0,34.5344,34.553,34.5066,34.5344,296191.0
2022-11-08 15:25:00,37.18,37.26,37.17,37.25,459354.0,34.5344,34.6087,34.5251,34.5994,459354.0
2022-11-08 15:30:00,37.25,37.35,37.23,37.35,423305.0,34.5994,34.6923,34.5809,34.6923,423305.0
2022-11-08 15:35:00,37.34,37.34,37.25,37.25,413655.0,34.683,34.683,34.5994,34.5994,413655.0
2022-11-08 15:40:00,37.26,37.29,37.21,37.22,355074.0,34.6087,34.6366,34.5623,34.5716,355074.0
2022-11-08 15:45:00,37.22,37.28,37.2,37.2,477466.0,34.5716,34.6273,34.553,34.553,477466.0
2022-11-08 15:50:00,37.21,37.24,37.17,37.17,570759.0,34.5623,34.5902,34.5251,34.5251,570759.0
2022-11-08 15:55:00,37.17,37.18,37.1,37.13,1135284.0,34.5251,34.5344,34.4601,34.488,1135284.0
2022-11-09 09:30:00,36.88,36.97,36.72,36.73,642843.0,34.2558,34.3394,34.1072,34.1164,642843.0
2022-11-09 09:35:00,36.73,36.82,36.64,36.69,421232.0,34.1164,34.2,34.0328,34.0793,421232.0
2022-11-09 09:40:00,36.69,36.75,36.65,36.67,414890.0,34.0793,34.135,34.0421,34.0607,414890.0
2022-11-09 09:45:00,36.66,36.78,36.64,36.75,467076.0,34.0514,34.1629,34.0328,34.135,467076.0
2022-11-09 09:50:00,36.75,36.75,36.61,36.68,381517.0,34.135,34.135,34.005,34.07,381517.0
2022-11-09 09:55:00,36.68,36.72,36.57,36.63,324815.0,34.07,34.1072,33.9678,34.0236,324815.0
2022-11-09 10:00:00,36.63,36.73,36.6,36.73,382346.0,34.0236,34.1164,33.9957,34.1164,382346.0
2022-11-09 10:05:00,36.72,36.84,36.71,36.83,519262.0,34.1072,34.2186,34.0979,34.2093,519262.0
2022-11-09 10:10:00,36.82,36.88,36.8,36.86,322907.0,34.2,34.2558,34.1815,34.2372,322907.0
2022-11-09 10:15:00,36.86,36.9,36.81,36.88,259591.0,34.2372,34.2743,34.1907,34.2558,259591.0
2022-11-09 10:20:00,36.87,36.91,36.83,36.86,232833.0,34.2465,34.2836,34.2093,34.2372,232833.0
2022-11-09 10:25:00,36.86,36.86,36.72,36.73,280324.0,34.2372,34.2372,34.1072,34.1164,280324.0
2022-11-09 10:30:00,36.73,36.77,36.6,36.65,382364.0,34.1164,34.1536,33.9957,34.0421,382364.0
2022-11-09 10:35:00,36.65,36.7,36.62,36.66,153728.0,34.0421,34.0886,34.0143,34.0514,153728.0
2022-11-09 10:40:00,36.67,36.73,36.64,36.72,169957.0,34.0607,34.1164,34.0328,34.1072,169957.0
2022-11-09 10:45:00,36.71,36.76,36.7,36.72,178769.0,34.0979,34.1443,34.0886,34.1072,178769.0
2022-11-09 10:50:00,36.72,36.72,36.62,36.62,206391.0,34.1072,34.1072,34.0143,34.0143,206391.0
2022-11-09 10:55:00,36.61,36.64,36.56,36.61,488927.0,34.005,34.0328,33.9585,34.005,488927.0
2022-11-09 11:00:00,36.6,36.65,36.6,36.62,187167.0,33.9957,34.0421,33.9957,34.0143,187167.0
2022-11-09 11:05:00,36.62,36.75,36.59,36.73,343328.0,34.0143,34.135,33.9864,34.1164,343328.0
2022-11-09 11:10:00,36.73,36.75,36.71,36.72,170875.0,34.1164,34.135,34.0979,34.1072,170875.0
2022-11-09 11:15:00,36.72,36.78,36.71,36.76,184191.0,34.1072,34.1629,34.0979,34.1443,184191.0
2022-11-09 11:20:00,36.76,36.77,36.67,36.68,168157.0,34.1443,34.1536,34.0607,34.07,168157.0
2022-11-09 11:25:00,36.69,36.76,36.68,36.73,167852.0,34.0793,34.1443,34.07,34.1164,167852.0
2022-11-09 11:30:00,36.72,36.76,36.7,36.73,226155.0,34.1072,34.1443,34.0886,34.1164,226155.0
2022-11-09 11:35:00,36.74,36.75,36.69,36.7,207870.0,34.1257,34.135,34.0793,34.0886,207870.0
2022-11-09 11:40:00,36.69,36.84,36.68,36.83,319161.0,34.0793,34.2186,34.07,34.2093,319161.0
2022-11-09 11:45:00,36.83,36.83,36.76,36.77,142173.0,34.2093,34.2093,34.1443,34.1536,142173.0
2022-11-09 11:50:00,36.77,36.78,36.71,36.71,76688.0,34.1536,34.1629,34.0979,34.0979,76688.0
2022-11-09 11:55:00,36.72,36.73,36.67,36.7,231239.0,34.1072,34.1164,34.0607,34.0886,231239.0
2022-11-09 12:00:00,36.7,36.74,36.69,36.73,75591.0,34.0886,34.1257,34.0793,34.1164,75591.0
2022-11-09 12:05:00,36.72,36.73,36.68,36.71,98590.0,34.1072,34.1164,34.07,34.0979,98590.0
2022-11-09 12:10:00,36.7,36.73,36.68,36.7,155174.0,34.0886,34.1164,34.07,34.0886,155174.0
2022-11-09 12:15:00,36.7,36.73,36.66,36.72,160200.0,34.0886,34.1164,34.0514,34.1072,160200.0
2022-11-09 12:20:00,36.71,36.74,36.65,36.66,191905.0,34.0979,34.1257,34.0421,34.0514,191905.0
2022-11-09 12:25:00,36.66,36.68,36.64,36.67,140514.0,34.0514,34.07,34.0328,34.0607,140514.0
2022-11-09 12:30:00,36.66,36.75,36.65,36.75,279571.0,34.0514,34.135,34.0421,34.135,279571.0
2022-11-09 12:35:00,36.75,36.75,36.67,36.68,168055.0,34.135,34.135,34.0607,34.07,168055.0
2022-11-09 12:40:00,36.68,36.71,36.67,36.69,143339.0,34.07,34.0979,34.0607,34.0793,143339.0
2022-11-09 12:45:00,36.69,36.71,36.64,36.7,265994.0,34.0793,34.0979,34.0328,34.0886,265994.0
2022-11-09 12:50:00,36.7,36.74,36.69,36.73,108498.0,34.0886,34.1257,34.0793,34.1164,108498.0
2022-11-09 12:55:00,36.73,36.78,36.72,36.76,149149.0,34.1164,34.1629,34.1072,34.1443,149149.0
2022-11-09 13:00:00,36.76,36.76,36.67,36.7,219448.0,34.1443,34.1443,34.0607,34.0886,219448.0
2022-11-09 13:05:00,36.7,36.73,36.67,36.7,123044.0,34.0886,34.1164,34.0607,34.0886,123044.0
2022-11-09 13:10:00,36.71,36.71,36.64,36.69,381172.0,34.0979,34.0979,34.0328,34.0793,381172.0
2022-11-09 13:15:00,36.69,36.7,36.65,36.69,280334.0,34.0793,34.0886,34.0421,34.0793,280334.0
2022-11-09 13:20:00,36.68,36.7,36.66,36.69,85969.0,34.07,34.0886,34.0514,34.0793,85969.0
2022-11-09 13:25:00,36.69,36.71,36.67,36.69,225106.0,34.0793,34.0979,34.0607,34.0793,225106.0
2022-11-09 13:30:00,36.7,36.7,36.61,36.64,222444.0,34.0886,34.0886,34.005,34.0328,222444.0
2022-11-09 13:35:00,36.64,36.64,36.57,36.57,346780.0,34.0328,34.0328,33.9678,33.9678,346780.0
2022-11-09 13:40:00,36.58,36.63,36.57,36.62,129280.0,33.9771,34.0236,33.9678,34.0143,129280.0
2022-11-09 13:45:00,36.62,36.62,36.56,36.58,146643.0,34.0143,34.0143,33.9585,33.9771,146643.0
2022-11-09 13:50:00,36.58,36.6,36.55,36.55,151066.0,33.9771,33.9957,33.9492,33.9492,151066.0
2022-11-09 13:55:00,36.55,36.56,36.49,36.56,287156.0,33.9492,33.9585,33.8935,33.9585,287156.0
2022-11-09 14:00:00,36.56,36.56,36.51,36.55,199641.0,33.9585,33.9585,33.9121,33.9492,199641.0
2022-11-09 14:05:00,36.55,36.58,36.51,36.57,166266.0,33.9492,33.9771,33.9121,33.9678,166266.0
2022-11-09 14:10:00,36.57,36.62,36.55,36.62,220783.0,33.9678,34.0143,33.9492,34.0143,220783.0
2022-11-09 14:15:00,36.62,36.62,36.56,36.62,174936.0,34.0143,34.0143,33.9585,34.0143,174936.0
2022-11-09 14:20:00,36.61,36.63,36.57,36.6,168174.0,34.005,34.0236,33.9678,33.9957,168174.0
2022-11-09 14:25:00,36.6,36.62,36.59,36.6,89112.0,33.9957,34.0143,33.9864,33.9957,89112.0
2022-11-09 14:30:00,36.59,36.6,36.52,36.53,135680.0,33.9864,33.9957,33.9214,33.9307,135680.0
2022-11-09 14:35:00,36.54,36.54,36.51,36.52,199976.0,33.94,33.94,33.9121,33.9214,199976.0
2022-11-09 14:40:00,36.52,36.6,36.51,36.59,218056.0,33.9214,33.9957,33.9121,33.9864,218056.0
2022-11-09 14:45:00,36.59,36.61,36.53,36.56,336236.0,33.9864,34.005,33.9307,33.9585,336236.0
2022-11-09 14:50:00,36.56,36.58,36.5,36.57,176956.0,33.9585,33.9771,33.9028,33.9678,176956.0
2022-11-09 14:55:00,36.57,36.57,36.51,36.57,424722.0,33.9678,33.9678,33.9121,33.9678,424722.0
2022-11-09 15:00:00,36.57,36.6,36.54,36.59,358888.0,33.9678,33.9957,33.94,33.9864,358888.0
2022-11-09 15:05:00,36.59,36.65,36.59,36.62,337794.0,33.9864,34.0421,33.9864,34.0143,337794.0
2022-11-09 15:10:00,36.61,36.62,36.57,36.59,216098.0,34.005,34.0143,33.9678,33.9864,216098.0
2022-11-09 15:15:00,36.59,36.61,36.54,36.58,197704.0,33.9864,34.005,33.94,33.9771,197704.0
2022-11-09 15:20:00,36.58,36.59,36.51,36.52,281712.0,33.9771,33.9864,33.9121,33.9214,281712.0
2022-11-09 15:25:00,36.52,36.52,36.48,36.51,429713.0,33.9214,33.9214,33.8842,33.9121,429713.0
2022-11-09 15:30:00,36.51,36.51,36.43,36.48,416219.0,33.9121,33.9121,33.8378,33.8842,416219.0
2022-11-09 15:35:00,36.48,36.49,36.43,36.43,447972.0,33.8842,33.8935,33.8378,33.8378,447972.0
2022-11-09 15:40:00,36.43,36.45,36.39,36.41,401173.0,33.8378,33.8564,33.8006,33.8192,401173.0
2022-11-09 15:45:00,36.41,36.45,36.39,36.42,486369.0,33.8192,33.8564,33.8006,33.8285,486369.0
2022-11-09 15:50:00,36.43,36.53,36.43,36.48,686157.0,33.8378,33.9307,33.8378,33.8842,686157.0
2022-11-09 15:55:00,36.48,36.56,36.47,36.51,1705811.0,33.8842,33.9585,33.8749,33.9121,1705811.0
2022-11-10 09:30:00,37.3,37.58,37.26,37.55,1898816.0,34.6459,34.906,34.6087,34.8781,1898816.0
2022-11-10 09:35:00,37.55,37.59,37.38,37.52,829605.0,34.8781,34.9152,34.7202,34.8502,829605.0
2022-11-10 09:40:00,37.51,37.55,37.26,37.32,652591.0,34.8409,34.8781,34.6087,34.6645,652591.0
2022-11-10 09:45:00,37.31,37.37,37.19,37.34,768831.0,34.6552,34.7109,34.5437,34.683,768831.0
2022-11-10 09:50:00,37.34,37.4,37.14,37.3,725148.0,34.683,34.7388,34.4973,34.6459,725148.0
2022-11-10 09:55:00,37.31,37.48,37.29,37.47,454543.0,34.6552,34.8131,34.6366,34.8038,454543.0
2022-11-10 10:00:00,37.47,37.63,37.46,37.62,899412.0,34.8038,34.9524,34.7945,34.9431,899412.0
2022-11-10 10:05:00,37.62,37.63,37.46,37.46,438899.0,34.9431,34.9524,34.7945,34.7945,438899.0
2022-11-10 10:10:00,37.46,37.49,37.28,37.29,631518.0,34.7945,34.8224,34.6273,34.6366,631518.0
2022-11-10 10:15:00,37.29,37.33,37.24,37.29,581331.0,34.6366,34.6737,34.5902,34.6366,581331.0
2022-11-10 10:20:00,37.29,37.44,37.26,37.41,326810.0,34.6366,34.7759,34.6087,34.7481,326810.0
2022-11-10 10:25:00,37.4,37.49,37.33,37.48,584103.0,34.7388,34.8224,34.6737,34.8131,584103.0
2022-11-10 10:30:00,37.48,37.51,37.4,37.44,412414.0,34.8131,34.8409,34.7388,34.7759,412414.0
2022-11-10 10:35:00,37.45,37.48,37.42,37.42,466523.0,34.7852,34.8131,34.7573,34.7573,466523.0
2022-11-10 10:40:00,37.42,37.58,37.4,37.55,462695.0,34.7573,34.906,34.7388,34.8781,462695.0
2022-11-10 10:45:00,37.55,37.6,37.53,37.59,277111.0,34.8781,34.9245,34.8595,34.9152,277111.0
2022-11-10 10:50:00,37.59,37.59,37.53,37.55,339900.0,34.9152,34.9152,34.8595,34.8781,339900.0
2022-11-10 10:55:00,37.54,37.65,37.52,37.64,398266.0,34.8688,34.971,34.8502,34.9617,398266.0
2022-11-10 11:00:00,37.65,37.72,37.6,37.7,384823.0,34.971,35.036,34.9245,35.0174,384823.0
2022-11-10 11:05:00,37.7,37.74,37.68,37.69,454111.0,35.0174,35.0546,34.9988,35.0081,454111.0
2022-11-10 11:10:00,37.68,37.7,37.64,37.7,251111.0,34.9988,35.0174,34.9617,35.0174,251111.0
2022-11-10 11:15:00,37.7,37.71,37.64,37.7,488745.0,35.0174,35.0267,34.9617,35.0174,488745.0
2022-11-10 11:20:00,37.7,37.79,37.68,37.79,399642.0,35.0174,35.101,34.9988,35.101,399642.0
2022-11-10 11:25:00,37.78,37.84,37.76,37.82,434916.0,35.0917,35.1475,35.0731,35.1289,434916.0
2022-11-10 11:30:00,37.81,37.88,37.8,37.88,413693.0,35.1196,35.1846,35.1103,35.1846,413693.0
2022-11-10 11:35:00,37.88,37.94,37.86,37.94,510630.0,35.1846,35.2403,35.166,35.2403,510630.0
2022-11-10 11:40:00,37.94,37.97,37.93,37.94,412879.0,35.2403,35.2682,35.2311,35.2403,412879.0
2022-11-10 11:45:00,37.94,38.02,37.93,38.01,607997.0,35.2403,35.3146,35.2311,35.3054,607997.0
2022-11-10 11:50:00,38.0,38.05,38.0,38.05,546076.0,35.2961,35.3425,35.2961,35.3425,546076.0
2022-11-10 11:55:00,38.05,38.13,38.04,38.08,695152.0,35.3425,35.4168,35.3332,35.3704,695152.0
2022-11-10 12:00:00,38.08,38.09,38.03,38.03,485402.0,35.3704,35.3797,35.3239,35.3239,485402.0
2022-11-10 12:05:00,38.04,38.04,37.89,37.95,925911.0,35.3332,35.3332,35.1939,35.2496,925911.0
2022-11-10 12:10:00,37.94,37.98,37.93,37.95,299689.0,35.2403,35.2775,35.2311,35.2496,299689.0
2022-11-10 12:15:00,37.95,37.98,37.91,37.94,413169.0,35.2496,35.2775,35.2125,35.2403,413169.0
2022-11-10 12:20:00,37.94,37.95,37.9,37.94,256221.0,35.2403,35.2496,35.2032,35.2403,256221.0
2022-11-10 12:25:00,37.94,37.97,37.92,37.96,208907.0,35.2403,35.2682,35.2218,35.2589,208907.0
2022-11-10 12:30:00,37.96,37.96,37.89,37.91,270358.0,35.2589,35.2589,35.1939,35.2125,270358.0
2022-11-10 12:35:00,37.91,37.98,37.9,37.9,476444.0,35.2125,35.2775,35.2032,35.2032,476444.0
2022-11-10 12:40:00,37.91,37.96,37.87,37.95,210274.0,35.2125,35.2589,35.1753,35.2496,210274.0
2022-11-10 12:45:00,37.94,37.95,37.88,37.91,204023.0,35.2403,35.2496,35.1846,35.2125,204023.0
2022-11-10 12:50:00,37.92,37.95,37.88,37.91,241341.0,35.2218,35.2496,35.1846,35.2125,241341.0
2022-11-10 12:55:00,37.91,37.92,37.86,37.87,149446.0,35.2125,35.2218,35.166,35.1753,149446.0
2022-11-10 13:00:00,37.87,37.96,37.86,37.95,364970.0,35.1753,35.2589,35.166,35.2496,364970.0
2022-11-10 13:05:00,37.95,37.98,37.92,37.98,297722.0,35.2496,35.2775,35.2218,35.2775,297722.0
2022-11-10 13:10:00,37.98,38.0,37.94,38.0,282286.0,35.2775,35.2961,35.2403,35.2961,282286.0
2022-11-10 13:15:00,38.0,38.07,37.99,38.05,363408.0,35.2961,35.3611,35.2868,35.3425,363408.0
2022-11-10 13:20:00,38.05,38.05,37.95,37.95,224348.0,35.3425,35.3425,35.2496,35.2496,224348.0
2022-11-10 13:25:00,37.95,38.04,37.95,38.04,141464.0,35.2496,35.3332,35.2496,35.3332,141464.0
2022-11-10 13:30:00,38.04,38.06,37.97,38.02,177375.0,35.3332,35.3518,35.2682,35.3146,177375.0
2022-11-10 13:35:00,38.03,38.07,38.0,38.07,137487.0,35.3239,35.3611,35.2961,35.3611,137487.0
2022-11-10 13:40:00,38.07,38.1,38.05,38.09,249049.0,35.3611,35.389,35.3425,35.3797,249049.0
2022-11-10 13:45:00,38.09,38.12,38.07,38.11,291069.0,35.3797,35.4075,35.3611,35.3982,291069.0
2022-11-10 13:50:00,38.12,38.15,38.09,38.15,306474.0,35.4075,35.4354,35.3797,35.4354,306474.0
2022-11-10 13:55:00,38.15,38.17,38.11,38.13,287979.0,35.4354,35.454,35.3982,35.4168,287979.0
2022-11-10 14:00:00,38.13,38.16,38.11,38.12,189040.0,35.4168,35.4447,35.3982,35.4075,189040.0
2022-11-10 14:05:00,38.13,38.14,38.09,38.11,212919.0,35.4168,35.4261,35.3797,35.3982,212919.0
2022-11-10 14:10:00,38.12,38.17,38.11,38.15,231930.0,35.4075,35.454,35.3982,35.4354,231930.0
2022-11-10 14:15:00,38.15,38.16,38.09,38.09,192758.0,35.4354,35.4447,35.3797,35.3797,192758.0
2022-11-10 14:20:00,38.09,38.1,38.05,38.07,371403.0,35.3797,35.389,35.3425,35.3611,371403.0
2022-11-10 14:25:00,38.07,38.1,38.05,38.05,273765.0,35.3611,35.389,35.3425,35.3425,273765.0
2022-11-10 14:30:00,38.05,38.09,38.03,38.06,368886.0,35.3425,35.3797,35.3239,35.3518,368886.0
2022-11-10 14:35:00,38.06,38.06,38.01,38.03,330868.0,35.3518,35.3518,35.3054,35.3239,330868.0
2022-11-10 14:40:00,38.03,38.04,37.99,38.02,331198.0,35.3239,35.3332,35.2868,35.3146,331198.0
2022-11-10 14:45:00,38.02,38.05,38.01,38.02,218725.0,35.3146,35.3425,35.3054,35.3146,218725.0
2022-11-10 14:50:00,38.02,38.08,38.01,38.07,229372.0,35.3146,35.3704,35.3054,35.3611,229372.0
2022-11-10 14:55:00,38.07,38.1,38.05,38.08,282920.0,35.3611,35.389,35.3425,35.3704,282920.0
2022-11-10 15:00:00,38.08,38.08,38.04,38.07,458215.0,35.3704,35.3704,35.3332,35.3611,458215.0
2022-11-10 15:05:00,38.07,38.15,38.06,38.15,385983.0,35.3611,35.4354,35.3518,35.4354,385983.0
2022-11-10 15:10:00,38.14,38.19,38.13,38.18,317244.0,35.4261,35.4726,35.4168,35.4633,317244.0
2022-11-10 15:15:00,38.18,38.19,38.11,38.11,325725.0,35.4633,35.4726,35.3982,35.3982,325725.0
2022-11-10 15:20:00,38.12,38.18,38.1,38.16,409961.0,35.4075,35.4633,35.389,35.4447,409961.0
2022-11-10 15:25:00,38.16,38.18,38.11,38.18,370008.0,35.4447,35.4633,35.3982,35.4633,370008.0
2022-11-10 15:30:00,38.18,38.2,38.15,38.18,482356.0,35.4633,35.4818,35.4354,35.4633,482356.0
2022-11-10 15:35:00,38.18,38.19,38.15,38.15,465695.0,35.4633,35.4726,35.4354,35.4354,465695.0
2022-11-10 15:40:00,38.15,38.19,38.12,38.16,766961.0,35.4354,35.4726,35.4075,35.4447,766961.0
2022-11-10 15:45:00,38.16,38.22,38.14,38.2,801327.0,35.4447,35.5004,35.4261,35.4818,801327.0
2022-11-10 15:50:00,38.2,38.22,38.17,38.18,909005.0,35.4818,35.5004,35.454,35.4633,909005.0
2022-11-10 15:55:00,38.18,38.18,38.09,38.13,2312560.0,35.4633,35.4633,35.3797,35.4168,2312560.0
2022-11-11 09:30:00,38.19,38.55,38.17,38.48,1404333.0,35.4726,35.8069,35.454,35.7419,1404333.0
2022-11-11 09:35:00,38.48,38.56,38.39,38.4,1134945.0,35.7419,35.8162,35.6583,35.6676,1134945.0
2022-11-11 09:40:00,38.4,38.41,38.27,38.31,516615.0,35.6676,35.6769,35.5469,35.584,516615.0
2022-11-11 09:45:00,38.31,38.55,38.31,38.54,578349.0,35.584,35.8069,35.584,35.7976,578349.0
2022-11-11 09:50:00,38.54,38.55,38.46,38.55,376367.0,35.7976,35.8069,35.7233,35.8069,376367.0
2022-11-11 09:55:00,38.54,38.57,38.44,38.45,500682.0,35.7976,35.8255,35.7048,35.7141,500682.0
2022-11-11 10:00:00,38.44,38.52,38.31,38.34,635757.0,35.7048,35.7791,35.584,35.6119,635757.0
2022-11-11 10:05:00,38.35,38.44,38.3,38.35,460612.0,35.6212,35.7048,35.5747,35.6212,460612.0
2022-11-11 10:10:00,38.34,38.45,38.31,38.44,334500.0,35.6119,35.7141,35.584,35.7048,334500.0
2022-11-11 10:15:00,38.44,38.52,38.41,38.47,498553.0,35.7048,35.7791,35.6769,35.7326,498553.0
2022-11-11 10:20:00,38.47,38.49,38.36,38.37,506242.0,35.7326,35.7512,35.6305,35.6397,506242.0
2022-11-11 10:25:00,38.36,38.5,38.35,38.41,431120.0,35.6305,35.7605,35.6212,35.6769,431120.0
2022-11-11 10:30:00,38.41,38.45,38.27,38.27,382065.0,35.6769,35.7141,35.5469,35.5469,382065.0
2022-11-11 10:35:00,38.27,38.28,38.16,38.19,559583.0,35.5469,35.5561,35.4447,35.4726,559583.0
2022-11-11 10:40:00,38.19,38.2,38.12,38.14,727719.0,35.4726,35.4818,35.4075,35.4261,727719.0
2022-11-11 10:45:00,38.14,38.31,38.12,38.31,445552.0,35.4261,35.584,35.4075,35.584,445552.0
2022-11-11 10:50:00,38.3,38.37,38.22,38.23,272036.0,35.5747,35.6397,35.5004,35.5097,272036.0
2022-11-11 10:55:00,38.22,38.27,38.18,38.23,233381.0,35.5004,35.5469,35.4633,35.5097,233381.0
2022-11-11 11:00:00,38.24,38.3,38.2,38.24,248925.0,35.519,35.5747,35.4818,35.519,248925.0
2022-11-11 11:05:00,38.24,38.25,38.13,38.15,451154.0,35.519,35.5283,35.4168,35.4354,451154.0
2022-11-11 11:10:00,38.15,38.17,38.06,38.07,329421.0,35.4354,35.454,35.3518,35.3611,329421.0
2022-11-11 11:15:00,38.07,38.09,38.01,38.08,407701.0,35.3611,35.3797,35.3054,35.3704,407701.0
2022-11-11 11:20:00,38.08,38.09,38.0,38.02,305487.0,35.3704,35.3797,35.2961,35.3146,305487.0
2022-11-11 11:25:00,38.02,38.03,37.99,38.01,363168.0,35.3146,35.3239,35.2868,35.3054,363168.0
2022-11-11 11:30:00,38.02,38.08,37.96,38.01,470631.0,35.3146,35.3704,35.2589,35.3054,470631.0
2022-11-11 11:35:00,38.01,38.1,38.0,38.05,192069.0,35.3054,35.389,35.2961,35.3425,192069.0
2022-11-11 11:40:00,38.05,38.19,38.04,38.18,279343.0,35.3425,35.4726,35.3332,35.4633,279343.0
2022-11-11 11:45:00,38.18,38.27,38.13,38.27,240002.0,35.4633,35.5469,35.4168,35.5469,240002.0
2022-11-11 11:50:00,38.26,38.31,38.21,38.23,243346.0,35.5376,35.584,35.4911,35.5097,243346.0
2022-11-11 11:55:00,38.22,38.25,38.18,38.23,261502.0,35.5004,35.5283,35.4633,35.5097,261502.0
2022-11-11 12:00:00,38.23,38.27,38.2,38.26,189862.0,35.5097,35.5469,35.4818,35.5376,189862.0
2022-11-11 12:05:00,38.27,38.27,38.16,38.2,233775.0,35.5469,35.5469,35.4447,35.4818,233775.0
2022-11-11 12:10:00,38.21,38.33,38.2,38.32,233672.0,35.4911,35.6026,35.4818,35.5933,233672.0
2022-11-11 12:15:00,38.31,38.34,38.29,38.3,220090.0,35.584,35.6119,35.5654,35.5747,220090.0
2022-11-11 12:20:00,38.3,38.32,38.28,38.32,196174.0,35.5747,35.5933,35.5561,35.5933,196174.0
2022-11-11 12:25:00,38.31,38.33,38.29,38.33,183573.0,35.584,35.6026,35.5654,35.6026,183573.0
2022-11-11 12:30:00,38.33,38.38,38.28,38.38,599930.0,35.6026,35.649,35.5561,35.649,599930.0
2022-11-11 12:35:00,38.36,38.43,38.35,38.4,277528.0,35.6305,35.6955,35.6212,35.6676,277528.0
2022-11-11 12:40:00,38.4,38.4,38.34,38.39,224952.0,35.6676,35.6676,35.6119,35.6583,224952.0
2022-11-11 12:45:00,38.39,38.47,38.38,38.4,263100.0,35.6583,35.7326,35.649,35.6676,263100.0
2022-11-11 12:50:00,38.4,38.47,38.37,38.46,335410.0,35.6676,35.7326,35.6397,35.7233,335410.0
2022-11-11 12:55:00,38.47,38.48,38.4,38.41,305068.0,35.7326,35.7419,35.6676,35.6769,305068.0
2022-11-11 13:00:00,38.41,38.47,38.39,38.46,183723.0,35.6769,35.7326,35.6583,35.7233,183723.0
2022-11-11 13:05:00,38.47,38.49,38.46,38.48,152293.0,35.7326,35.7512,35.7233,35.7419,152293.0
2022-11-11 13:10:00,38.48,38.51,38.45,38.45,451686.0,35.7419,35.7698,35.7141,35.7141,451686.0
2022-11-11 13:15:00,38.46,38.5,38.44,38.48,198887.0,35.7233,35.7605,35.7048,35.7419,198887.0
2022-11-11 13:20:00,38.48,38.52,38.45,38.52,216375.0,35.7419,35.7791,35.7141,35.7791,216375.0
2022-11-11 13:25:00,38.52,38.55,38.49,38.55,126454.0,35.7791,35.8069,35.7512,35.8069,126454.0
2022-11-11 13:30:00,38.55,38.55,38.52,38.52,148078.0,35.8069,35.8069,35.7791,35.7791,148078.0
2022-11-11 13:35:00,38.52,38.53,38.47,38.5,167320.0,35.7791,35.7884,35.7326,35.7605,167320.0
2022-11-11 13:40:00,38.5,38.53,38.47,38.51,198809.0,35.7605,35.7884,35.7326,35.7698,198809.0
2022-11-11 13:45:00,38.52,38.53,38.47,38.52,230697.0,35.7791,35.7884,35.7326,35.7791,230697.0
2022-11-11 13:50:00,38.52,38.53,38.5,38.5,120580.0,35.7791,35.7884,35.7605,35.7605,120580.0
2022-11-11 13:55:00,38.51,38.53,38.48,38.51,175694.0,35.7698,35.7884,35.7419,35.7698,175694.0
2022-11-11 14:00:00,38.5,38.54,38.48,38.53,195196.0,35.7605,35.7976,35.7419,35.7884,195196.0
2022-11-11 14:05:00,38.52,38.55,38.51,38.51,191235.0,35.7791,35.8069,35.7698,35.7698,191235.0
2022-11-11 14:10:00,38.51,38.52,38.46,38.48,203271.0,35.7698,35.7791,35.7233,35.7419,203271.0
2022-11-11 14:15:00,38.48,38.48,38.42,38.46,211954.0,35.7419,35.7419,35.6862,35.7233,211954.0
2022-11-11 14:20:00,38.45,38.57,38.45,38.57,259516.0,35.7141,35.8255,35.7141,35.8255,259516.0
2022-11-11 14:25:00,38.57,38.57,38.51,38.56,194781.0,35.8255,35.8255,35.7698,35.8162,194781.0
2022-11-11 14:30:00,38.55,38.57,38.53,38.55,238468.0,35.8069,35.8255,35.7884,35.8069,238468.0
2022-11-11 14:35:00,38.55,38.56,38.51,38.55,219257.0,35.8069,35.8162,35.7698,35.8069,219257.0
2022-11-11 14:40:00,38.55,38.59,38.52,38.58,310968.0,35.8069,35.8441,35.7791,35.8348,310968.0
2022-11-11 14:45:00,38.58,38.58,38.51,38.53,237969.0,35.8348,35.8348,35.7698,35.7884,237969.0
2022-11-11 14:50:00,38.52,38.59,38.52,38.59,208153.0,35.7791,35.8441,35.7791,35.8441,208153.0
2022-11-11 14:55:00,38.59,38.6,38.54,38.58,360712.0,35.8441,35.8534,35.7976,35.8348,360712.0
2022-11-11 15:00:00,38.58,38.58,38.51,38.52,194685.0,35.8348,35.8348,35.7698,35.7791,194685.0
2022-11-11 15:05:00,38.52,38.53,38.45,38.48,422539.0,35.7791,35.7884,35.7141,35.7419,422539.0
2022-11-11 15:10:00,38.48,38.48,38.41,38.44,224404.0,35.7419,35.7419,35.6769,35.7048,224404.0
2022-11-11 15:15:00,38.43,38.48,38.4,38.46,202852.0,35.6955,35.7419,35.6676,35.7233,202852.0
2022-11-11 15:20:00,38.47,38.48,38.43,38.45,244123.0,35.7326,35.7419,35.6955,35.7141,244123.0
2022-11-11 15:25:00,38.45,38.51,38.44,38.5,202594.0,35.7141,35.7698,35.7048,35.7605,202594.0
2022-11-11 15:30:00,38.5,38.52,38.46,38.47,340534.0,35.7605,35.7791,35.7233,35.7326,340534.0
2022-11-11 15:35:00,38.47,38.47,38.4,38.46,329245.0,35.7326,35.7326,35.6676,35.7233,329245.0
2022-11-11 15:40:00,38.47,38.51,38.46,38.48,364549.0,35.7326,35.7698,35.7233,35.7419,364549.0
2022-11-11 15:45:00,38.48,38.52,38.47,38.51,489585.0,35.7419,35.7791,35.7326,35.7698,489585.0
2022-11-11 15:50:00,38.51,38.53,38.45,38.45,855366.0,35.7698,35.7884,35.7141,35.7141,855366.0
2022-11-11 15:55:00,38.46,38.48,38.35,38.45,2324167.0,35.7233,35.7419,35.6212,35.7141,2324167.0
2022-11-14 09:30:00,38.09,38.11,37.91,37.93,1746972.0,35.3797,35.3982,35.2125,35.2311,1746972.0
2022-11-14 09:35:00,37.93,38.01,37.85,37.95,745210.0,35.2311,35.3054,35.1567,35.2496,745210.0
2022-11-14 09:40:00,37.95,37.97,37.8,37.84,888761.0,35.2496,35.2682,35.1103,35.1475,888761.0
2022-11-14 09:45:00,37.85,38.0,37.81,38.0,727221.0,35.1567,35.2961,35.1196,35.2961,727221.0
2022-11-14 09:50:00,38.0,38.11,37.99,38.06,567942.0,35.2961,35.3982,35.2868,35.3518,567942.0
2022-11-14 09:55:00,38.06,38.07,37.89,37.91,426270.0,35.3518,35.3611,35.1939,35.2125,426270.0
2022-11-14 10:00:00,37.91,37.94,37.84,37.86,432122.0,35.2125,35.2403,35.1475,35.166,432122.0
2022-11-14 10:05:00,37.86,37.98,37.83,37.95,445749.0,35.166,35.2775,35.1382,35.2496,445749.0
2022-11-14 10:10:00,37.95,38.0,37.92,38.0,362621.0,35.2496,35.2961,35.2218,35.2961,362621.0
2022-11-14 10:15:00,38.0,38.1,37.99,38.05,353312.0,35.2961,35.389,35.2868,35.3425,353312.0
2022-11-14 10:20:00,38.05,38.08,38.01,38.02,316302.0,35.3425,35.3704,35.3054,35.3146,316302.0
2022-11-14 10:25:00,38.02,38.05,37.96,38.01,296938.0,35.3146,35.3425,35.2589,35.3054,296938.0
2022-11-14 10:30:00,38.01,38.02,37.95,38.01,216580.0,35.3054,35.3146,35.2496,35.3054,216580.0
2022-11-14 10:35:00,38.01,38.08,38.0,38.01,282406.0,35.3054,35.3704,35.2961,35.3054,282406.0
2022-11-14 10:40:00,38.01,38.05,37.98,38.04,187957.0,35.3054,35.3425,35.2775,35.3332,187957.0
2022-11-14 10:45:00,38.04,38.07,38.02,38.07,254503.0,35.3332,35.3611,35.3146,35.3611,254503.0
2022-11-14 10:50:00,38.06,38.07,38.02,38.04,290492.0,35.3518,35.3611,35.3146,35.3332,290492.0
2022-11-14 10:55:00,38.04,38.2,38.02,38.17,445425.0,35.3332,35.4818,35.3146,35.454,445425.0
2022-11-14 11:00:00,38.16,38.26,38.15,38.18,423712.0,35.4447,35.5376,35.4354,35.4633,423712.0
2022-11-14 11:05:00,38.18,38.18,38.04,38.07,296590.0,35.4633,35.4633,35.3332,35.3611,296590.0
2022-11-14 11:10:00,38.07,38.07,37.92,37.95,364847.0,35.3611,35.3611,35.2218,35.2496,364847.0
2022-11-14 11:15:00,37.95,37.98,37.9,37.94,193377.0,35.2496,35.2775,35.2032,35.2403,193377.0
2022-11-14 11:20:00,37.94,38.0,37.93,37.98,195317.0,35.2403,35.2961,35.2311,35.2775,195317.0
2022-11-14 11:25:00,37.98,38.07,37.96,38.07,243734.0,35.2775,35.3611,35.2589,35.3611,243734.0
2022-11-14 11:30:00,38.07,38.14,38.06,38.14,334221.0,35.3611,35.4261,35.3518,35.4261,334221.0
2022-11-14 11:35:00,38.14,38.2,38.11,38.18,295086.0,35.4261,35.4818,35.3982,35.4633,295086.0
2022-11-14 11:40:00,38.18,38.19,38.14,38.15,199520.0,35.4633,35.4726,35.4261,35.4354,199520.0
2022-11-14 11:45:00,38.15,38.17,38.12,38.13,180417.0,35.4354,35.454,35.4075,35.4168,180417.0
2022-11-14 11:50:00,38.12,38.13,38.05,38.06,252404.0,35.4075,35.4168,35.3425,35.3518,252404.0
2022-11-14 11:55:00,38.06,38.07,38.01,38.04,235199.0,35.3518,35.3611,35.3054,35.3332,235199.0
2022-11-14 12:00:00,38.04,38.1,38.02,38.09,234171.0,35.3332,35.389,35.3146,35.3797,234171.0
2022-11-14 12:05:00,38.08,38.11,38.05,38.06,233916.0,35.3704,35.3982,35.3425,35.3518,233916.0
2022-11-14 12:10:00,38.07,38.12,38.03,38.1,164208.0,35.3611,35.4075,35.3239,35.389,164208.0
2022-11-14 12:15:00,38.11,38.12,38.05,38.06,170637.0,35.3982,35.4075,35.3425,35.3518,170637.0
2022-11-14 12:20:00,38.06,38.07,38.0,38.03,322444.0,35.3518,35.3611,35.2961,35.3239,322444.0
2022-11-14 12:25:00,38.04,38.08,38.03,38.08,289814.0,35.3332,35.3704,35.3239,35.3704,289814.0
2022-11-14 12:30:00,38.08,38.13,38.06,38.13,220004.0,35.3704,35.4168,35.3518,35.4168,220004.0
2022-11-14 12:35:00,38.12,38.15,38.11,38.13,186815.0,35.4075,35.4354,35.3982,35.4168,186815.0
2022-11-14 12:40:00,38.13,38.13,38.08,38.13,145834.0,35.4168,35.4168,35.3704,35.4168,145834.0
2022-11-14 12:45:00,38.12,38.15,38.11,38.12,129294.0,35.4075,35.4354,35.3982,35.4075,129294.0
2022-11-14 12:50:00,38.13,38.15,38.11,38.12,130639.0,35.4168,35.4354,35.3982,35.4075,130639.0
2022-11-14 12:55:00,38.13,38.14,38.09,38.12,237953.0,35.4168,35.4261,35.3797,35.4075,237953.0
2022-11-14 13:00:00,38.11,38.15,38.1,38.13,164143.0,35.3982,35.4354,35.389,35.4168,164143.0
2022-11-14 13:05:00,38.13,38.15,38.08,38.09,339704.0,35.4168,35.4354,35.3704,35.3797,339704.0
2022-11-14 13:10:00,38.09,38.14,38.09,38.14,170424.0,35.3797,35.4261,35.3797,35.4261,170424.0
2022-11-14 13:15:00,38.14,38.17,38.12,38.15,223477.0,35.4261,35.454,35.4075,35.4354,223477.0
2022-11-14 13:20:00,38.15,38.17,38.13,38.16,181012.0,35.4354,35.454,35.4168,35.4447,181012.0
2022-11-14 13:25:00,38.15,38.21,38.14,38.2,242075.0,35.4354,35.4911,35.4261,35.4818,242075.0
2022-11-14 13:30:00,38.2,38.21,38.16,38.2,159168.0,35.4818,35.4911,35.4447,35.4818,159168.0
2022-11-14 13:35:00,38.2,38.22,38.16,38.19,190594.0,35.4818,35.5004,35.4447,35.4726,190594.0
2022-11-14 13:40:00,38.19,38.19,38.16,38.18,201928.0,35.4726,35.4726,35.4447,35.4633,201928.0
2022-11-14 13:45:00,38.19,38.19,38.14,38.17,177021.0,35.4726,35.4726,35.4261,35.454,177021.0
2022-11-14 13:50:00,38.17,38.19,38.16,38.16,144814.0,35.454,35.4726,35.4447,35.4447,144814.0
2022-11-14 13:55:00,38.16,38.18,38.14,38.17,198740.0,35.4447,35.4633,35.4261,35.454,198740.0
2022-11-14 14:00:00,38.16,38.17,38.13,38.16,284613.0,35.4447,35.454,35.4168,35.4447,284613.0
2022-11-14 14:05:00,38.17,38.17,38.09,38.09,302095.0,35.454,35.454,35.3797,35.3797,302095.0
2022-11-14 14:10:00,38.09,38.12,38.07,38.12,317845.0,35.3797,35.4075,35.3611,35.4075,317845.0
2022-11-14 14:15:00,38.12,38.14,38.11,38.12,262541.0,35.4075,35.4261,35.3982,35.4075,262541.0
2022-11-14 14:20:00,38.12,38.12,38.08,38.08,160722.0,35.4075,35.4075,35.3704,35.3704,160722.0
2022-11-14 14:25:00,38.08,38.08,38.05,38.07,243712.0,35.3704,35.3704,35.3425,35.3611,243712.0
2022-11-14 14:30:00,38.07,38.1,38.03,38.04,313281.0,35.3611,35.389,35.3239,35.3332,313281.0
2022-11-14 14:35:00,38.04,38.05,38.01,38.02,166589.0,35.3332,35.3425,35.3054,35.3146,166589.0
2022-11-14 14:40:00,38.02,38.04,38.0,38.02,158539.0,35.3146,35.3332,35.2961,35.3146,158539.0
2022-11-14 14:45:00,38.03,38.04,37.97,37.98,239686.0,35.3239,35.3332,35.2682,35.2775,239686.0
2022-11-14 14:50:00,37.97,37.99,37.93,37.94,204725.0,35.2682,35.2868,35.2311,35.2403,204725.0
2022-11-14 14:55:00,37.94,37.95,37.92,37.93,335235.0,35.2403,35.2496,35.2218,35.2311,335235.0
2022-11-14 15:00:00,37.94,37.99,37.93,37.98,307922.0,35.2403,35.2868,35.2311,35.2775,307922.0
2022-11-14 15:05:00,37.98,38.01,37.97,37.98,250154.0,35.2775,35.3054,35.2682,35.2775,250154.0
2022-11-14 15:10:00,37.98,37.98,37.9,37.91,367186.0,35.2775,35.2775,35.2032,35.2125,367186.0
2022-11-14 15:15:00,37.91,37.94,37.88,37.91,353887.0,35.2125,35.2403,35.1846,35.2125,353887.0
2022-11-14 15:20:00,37.91,37.95,37.9,37.95,244132.0,35.2125,35.2496,35.2032,35.2496,244132.0
2022-11-14 15:25:00,37.95,37.96,37.93,37.95,292101.0,35.2496,35.2589,35.2311,35.2496,292101.0
2022-11-14 15:30:00,37.95,37.95,37.86,37.86,374321.0,35.2496,35.2496,35.166,35.166,374321.0
2022-11-14 15:35:00,37.86,37.91,37.84,37.9,598336.0,35.166,35.2125,35.1475,35.2032,598336.0
2022-11-14 15:40:00,37.91,37.93,37.88,37.91,349676.0,35.2125,35.2311,35.1846,35.2125,349676.0
2022-11-14 15:45:00,37.9,37.91,37.83,37.84,580017.0,35.2032,35.2125,35.1382,35.1475,580017.0
2022-11-14 15:50:00,37.84,37.89,37.81,37.82,1017229.0,35.1475,35.1939,35.1196,35.1289,1017229.0
2022-11-14 15:55:00,37.82,37.83,37.75,37.77,1882569.0,35.1289,35.1382,35.0639,35.0824,1882569.0
2022-11-15 09:30:00,38.19,38.3,38.12,38.16,1393377.0,35.4726,35.5747,35.4075,35.4447,1393377.0
2022-11-15 09:35:00,38.16,38.24,37.93,37.95,684249.0,35.4447,35.519,35.2311,35.2496,684249.0
2022-11-15 09:40:00,37.96,37.98,37.87,37.89,567021.0,35.2589,35.2775,35.1753,35.1939,567021.0
2022-11-15 09:45:00,37.88,37.93,37.82,37.86,607909.0,35.1846,35.2311,35.1289,35.166,607909.0
2022-11-15 09:50:00,37.86,37.99,37.85,37.93,491845.0,35.166,35.2868,35.1567,35.2311,491845.0
2022-11-15 09:55:00,37.93,38.09,37.92,38.08,392452.0,35.2311,35.3797,35.2218,35.3704,392452.0
2022-11-15 10:00:00,38.08,38.16,38.05,38.09,422613.0,35.3704,35.4447,35.3425,35.3797,422613.0
2022-11-15 10:05:00,38.09,38.11,37.95,37.98,301410.0,35.3797,35.3982,35.2496,35.2775,301410.0
2022-11-15 10:10:00,37.98,38.0,37.92,37.92,254417.0,35.2775,35.2961,35.2218,35.2218,254417.0
2022-11-15 10:15:00,37.91,38.01,37.91,37.92,312104.0,35.2125,35.3054,35.2125,35.2218,312104.0
2022-11-15 10:20:00,37.92,37.97,37.88,37.95,274236.0,35.2218,35.2682,35.1846,35.2496,274236.0
2022-11-15 10:25:00,37.96,38.03,37.96,38.03,203403.0,35.2589,35.3239,35.2589,35.3239,203403.0
2022-11-15 10:30:00,38.03,38.1,37.99,38.08,189364.0,35.3239,35.389,35.2868,35.3704,189364.0
2022-11-15 10:35:00,38.09,38.09,37.98,38.03,188630.0,35.3797,35.3797,35.2775,35.3239,188630.0
2022-11-15 10:40:00,38.03,38.09,37.98,38.05,219791.0,35.3239,35.3797,35.2775,35.3425,219791.0
2022-11-15 10:45:00,38.05,38.07,37.9,37.92,329321.0,35.3425,35.3611,35.2032,35.2218,329321.0
2022-11-15 10:50:00,37.92,37.95,37.88,37.93,218605.0,35.2218,35.2496,35.1846,35.2311,218605.0
2022-11-15 10:55:00,37.93,37.97,37.86,37.86,378171.0,35.2311,35.2682,35.166,35.166,378171.0
2022-11-15 11:00:00,37.85,37.94,37.81,37.91,1305102.0,35.1567,35.2403,35.1196,35.2125,1305102.0
2022-11-15 11:05:00,37.91,38.0,37.9,37.93,462159.0,35.2125,35.2961,35.2032,35.2311,462159.0
2022-11-15 11:10:00,37.93,37.99,37.91,37.98,197885.0,35.2311,35.2868,35.2125,35.2775,197885.0
2022-11-15 11:15:00,37.98,38.04,37.91,37.91,230087.0,35.2775,35.3332,35.2125,35.2125,230087.0
2022-11-15 11:20:00,37.92,37.96,37.88,37.93,236604.0,35.2218,35.2589,35.1846,35.2311,236604.0
2022-11-15 11:25:00,37.93,37.99,37.93,37.97,332494.0,35.2311,35.2868,35.2311,35.2682,332494.0
2022-11-15 11:30:00,37.98,38.03,37.97,38.02,446998.0,35.2775,35.3239,35.2682,35.3146,446998.0
2022-11-15 11:35:00,38.03,38.04,37.95,38.04,350507.0,35.3239,35.3332,35.2496,35.3332,350507.0
2022-11-15 11:40:00,38.04,38.04,37.99,38.01,282527.0,35.3332,35.3332,35.2868,35.3054,282527.0
2022-11-15 11:45:00,38.01,38.02,37.95,37.97,238562.0,35.3054,35.3146,35.2496,35.2682,238562.0
2022-11-15 11:50:00,37.97,37.99,37.91,37.94,229569.0,35.2682,35.2868,35.2125,35.2403,229569.0
2022-11-15 11:55:00,37.93,37.96,37.91,37.94,228135.0,35.2311,35.2589,35.2125,35.2403,228135.0
2022-11-15 12:00:00,37.95,37.96,37.85,37.91,249625.0,35.2496,35.2589,35.1567,35.2125,249625.0
2022-11-15 12:05:00,37.91,37.92,37.87,37.88,301439.0,35.2125,35.2218,35.1753,35.1846,301439.0
2022-11-15 12:10:00,37.89,37.93,37.84,37.85,283284.0,35.1939,35.2311,35.1475,35.1567,283284.0
2022-11-15 12:15:00,37.85,37.86,37.82,37.82,183921.0,35.1567,35.166,35.1289,35.1289,183921.0
2022-11-15 12:20:00,37.82,37.86,37.81,37.82,297669.0,35.1289,35.166,35.1196,35.1289,297669.0
2022-11-15 12:25:00,37.82,37.82,37.77,37.79,376647.0,35.1289,35.1289,35.0824,35.101,376647.0
2022-11-15 12:30:00,37.79,37.85,37.76,37.84,170850.0,35.101,35.1567,35.0731,35.1475,170850.0
2022-11-15 12:35:00,37.83,37.89,37.82,37.83,169742.0,35.1382,35.1939,35.1289,35.1382,169742.0
2022-11-15 12:40:00,37.83,37.84,37.78,37.8,173418.0,35.1382,35.1475,35.0917,35.1103,173418.0
2022-11-15 12:45:00,37.8,37.83,37.75,37.83,224336.0,35.1103,35.1382,35.0639,35.1382,224336.0
2022-11-15 12:50:00,37.82,37.88,37.81,37.84,234115.0,35.1289,35.1846,35.1196,35.1475,234115.0
2022-11-15 12:55:00,37.84,37.86,37.81,37.86,186592.0,35.1475,35.166,35.1196,35.166,186592.0
2022-11-15 13:00:00,37.86,37.91,37.85,37.9,232626.0,35.166,35.2125,35.1567,35.2032,232626.0
2022-11-15 13:05:00,37.9,37.91,37.86,37.87,177298.0,35.2032,35.2125,35.166,35.1753,177298.0
2022-11-15 13:10:00,37.88,37.88,37.84,37.86,217460.0,35.1846,35.1846,35.1475,35.166,217460.0
2022-11-15 13:15:00,37.85,37.86,37.71,37.73,300434.0,35.1567,35.166,35.0267,35.0453,300434.0
2022-11-15 13:20:00,37.73,37.74,37.54,37.6,675771.0,35.0453,35.0546,34.8688,34.9245,675771.0
2022-11-15 13:25:00,37.59,37.66,37.43,37.49,878771.0,34.9152,34.9803,34.7666,34.8224,878771.0
2022-11-15 13:30:00,37.48,37.56,37.41,37.41,522501.0,34.8131,34.8874,34.7481,34.7481,522501.0
2022-11-15 13:35:00,37.41,37.47,37.32,37.39,577317.0,34.7481,34.8038,34.6645,34.7295,577317.0
2022-11-15 13:40:00,37.39,37.52,37.29,37.48,605234.0,34.7295,34.8502,34.6366,34.8131,605234.0
2022-11-15 13:45:00,37.48,37.55,37.44,37.44,326943.0,34.8131,34.8781,34.7759,34.7759,326943.0
2022-11-15 13:50:00,37.44,37.56,37.44,37.55,329154.0,34.7759,34.8874,34.7759,34.8781,329154.0
2022-11-15 13:55:00,37.55,37.62,37.51,37.54,477982.0,34.8781,34.9431,34.8409,34.8688,477982.0
2022-11-15 14:00:00,37.55,37.6,37.39,37.4,500256.0,34.8781,34.9245,34.7295,34.7388,500256.0
2022-11-15 14:05:00,37.4,37.51,37.39,37.5,583105.0,34.7388,34.8409,34.7295,34.8316,583105.0
2022-11-15 14:10:00,37.5,37.67,37.5,37.58,638371.0,34.8316,34.9896,34.8316,34.906,638371.0
2022-11-15 14:15:00,37.59,37.64,37.53,37.62,436087.0,34.9152,34.9617,34.8595,34.9431,436087.0
2022-11-15 14:20:00,37.63,37.76,37.62,37.74,410013.0,34.9524,35.0731,34.9431,35.0546,410013.0
2022-11-15 14:25:00,37.73,37.77,37.66,37.71,235383.0,35.0453,35.0824,34.9803,35.0267,235383.0
2022-11-15 14:30:00,37.72,37.76,37.64,37.64,216910.0,35.036,35.0731,34.9617,34.9617,216910.0
2022-11-15 14:35:00,37.65,37.73,37.62,37.66,227204.0,34.971,35.0453,34.9431,34.9803,227204.0
2022-11-15 14:40:00,37.66,37.73,37.64,37.66,241113.0,34.9803,35.0453,34.9617,34.9803,241113.0
2022-11-15 14:45:00,37.66,37.71,37.61,37.64,302605.0,34.9803,35.0267,34.9338,34.9617,302605.0
2022-11-15 14:50:00,37.64,37.67,37.6,37.65,268787.0,34.9617,34.9896,34.9245,34.971,268787.0
2022-11-15 14:55:00,37.65,37.78,37.63,37.73,437266.0,34.971,35.0917,34.9524,35.0453,437266.0
2022-11-15 15:00:00,37.73,37.78,37.71,37.76,335624.0,35.0453,35.0917,35.0267,35.0731,335624.0
2022-11-15 15:05:00,37.75,37.75,37.67,37.7,245532.0,35.0639,35.0639,34.9896,35.0174,245532.0
2022-11-15 15:10:00,37.7,37.73,37.67,37.69,296031.0,35.0174,35.0453,34.9896,35.0081,296031.0
2022-11-15 15:15:00,37.69,37.78,37.68,37.74,509675.0,35.0081,35.0917,34.9988,35.0546,509675.0
2022-11-15 15:20:00,37.73,37.76,37.71,37.73,221317.0,35.0453,35.0731,35.0267,35.0453,221317.0
2022-11-15 15:25:00,37.73,37.74,37.66,37.68,522201.0,35.0453,35.0546,34.9803,34.9988,522201.0
2022-11-15 15:30:00,37.68,37.68,37.53,37.54,675519.0,34.9988,34.9988,34.8595,34.8688,675519.0
2022-11-15 15:35:00,37.54,37.68,37.53,37.68,543378.0,34.8688,34.9988,34.8595,34.9988,543378.0
2022-11-15 15:40:00,37.68,37.73,37.66,37.72,372613.0,34.9988,35.0453,34.9803,35.036,372613.0
2022-11-15 15:45:00,37.72,37.74,37.66,37.69,455224.0,35.036,35.0546,34.9803,35.0081,455224.0
2022-11-15 15:50:00,37.69,37.69,37.56,37.61,728799.0,35.0081,35.0081,34.8874,34.9338,728799.0
2022-11-15 15:55:00,37.61,37.7,37.59,37.7,1363179.0,34.9338,35.0174,34.9152,35.0174,1363179.0
2022-11-16 09:30:00,37.61,37.74,37.51,37.61,683200.0,34.9338,35.0546,34.8409,34.9338,683200.0
2022-11-16 09:35:00,37.6,37.6,37.43,37.55,258277.0,34.9245,34.9245,34.7666,34.8781,258277.0
2022-11-16 09:40:00,37.54,37.54,37.39,37.42,246370.0,34.8688,34.8688,34.7295,34.7573,246370.0
2022-11-16 09:45:00,37.42,37.52,37.34,37.38,400683.0,34.7573,34.8502,34.683,34.7202,400683.0
2022-11-16 09:50:00,37.39,37.47,37.38,37.42,237777.0,34.7295,34.8038,34.7202,34.7573,237777.0
2022-11-16 09:55:00,37.41,37.53,37.36,37.51,320134.0,34.7481,34.8595,34.7016,34.8409,320134.0
2022-11-16 10:00:00,37.51,37.55,37.45,37.46,356737.0,34.8409,34.8781,34.7852,34.7945,356737.0
2022-11-16 10:05:00,37.46,37.49,37.41,37.46,216715.0,34.7945,34.8224,34.7481,34.7945,216715.0
2022-11-16 10:10:00,37.46,37.63,37.45,37.56,255644.0,34.7945,34.9524,34.7852,34.8874,255644.0
2022-11-16 10:15:00,37.56,37.64,37.52,37.63,181739.0,34.8874,34.9617,34.8502,34.9524,181739.0
2022-11-16 10:20:00,37.62,37.69,37.6,37.62,229372.0,34.9431,35.0081,34.9245,34.9431,229372.0
2022-11-16 10:25:00,37.62,37.65,37.51,37.52,181819.0,34.9431,34.971,34.8409,34.8502,181819.0
2022-11-16 10:30:00,37.53,37.53,37.42,37.45,513736.0,34.8595,34.8595,34.7573,34.7852,513736.0
2022-11-16 10:35:00,37.45,37.48,37.34,37.37,506073.0,34.7852,34.8131,34.683,34.7109,506073.0
2022-11-16 10:40:00,37.37,37.42,37.32,37.37,194279.0,34.7109,34.7573,34.6645,34.7109,194279.0
2022-11-16 10:45:00,37.36,37.41,37.33,37.39,149970.0,34.7016,34.7481,34.6737,34.7295,149970.0
2022-11-16 10:50:00,37.39,37.41,37.25,37.3,295072.0,34.7295,34.7481,34.5994,34.6459,295072.0
2022-11-16 10:55:00,37.3,37.31,37.26,37.28,145734.0,34.6459,34.6552,34.6087,34.6273,145734.0
2022-11-16 11:00:00,37.28,37.31,37.24,37.27,123962.0,34.6273,34.6552,34.5902,34.618,123962.0
2022-11-16 11:05:00,37.27,37.28,37.22,37.26,213133.0,34.618,34.6273,34.5716,34.6087,213133.0
2022-11-16 11:10:00,37.26,37.27,37.2,37.22,160084.0,34.6087,34.618,34.553,34.5716,160084.0
2022-11-16 11:15:00,37.22,37.28,37.2,37.27,304769.0,34.5716,34.6273,34.553,34.618,304769.0
2022-11-16 11:20:00,37.27,37.3,37.25,37.3,179103.0,34.618,34.6459,34.5994,34.6459,179103.0
2022-11-16 11:25:00,37.3,37.33,37.25,37.33,209440.0,34.6459,34.6737,34.5994,34.6737,209440.0
2022-11-16 11:30:00,37.33,37.42,37.32,37.34,278182.0,34.6737,34.7573,34.6645,34.683,278182.0
2022-11-16 11:35:00,37.34,37.42,37.34,37.4,159265.0,34.683,34.7573,34.683,34.7388,159265.0
2022-11-16 11:40:00,37.41,37.43,37.35,37.39,152229.0,34.7481,34.7666,34.6923,34.7295,152229.0
2022-11-16 11:45:00,37.39,37.43,37.37,37.4,233508.0,34.7295,34.7666,34.7109,34.7388,233508.0
2022-11-16 11:50:00,37.4,37.44,37.39,37.42,207844.0,34.7388,34.7759,34.7295,34.7573,207844.0
2022-11-16 11:55:00,37.41,37.48,37.41,37.46,144639.0,34.7481,34.8131,34.7481,34.7945,144639.0
2022-11-16 12:00:00,37.47,37.48,37.42,37.45,197064.0,34.8038,34.8131,34.7573,34.7852,197064.0
2022-11-16 12:05:00,37.44,37.49,37.43,37.45,161408.0,34.7759,34.8224,34.7666,34.7852,161408.0
2022-11-16 12:10:00,37.45,37.47,37.42,37.43,275336.0,34.7852,34.8038,34.7573,34.7666,275336.0
2022-11-16 12:15:00,37.42,37.43,37.37,37.38,146404.0,34.7573,34.7666,34.7109,34.7202,146404.0
2022-11-16 12:20:00,37.38,37.4,37.32,37.35,289294.0,34.7202,34.7388,34.6645,34.6923,289294.0
2022-11-16 12:25:00,37.34,37.39,37.33,37.37,159973.0,34.683,34.7295,34.6737,34.7109,159973.0
2022-11-16 12:30:00,37.36,37.38,37.33,37.34,151887.0,34.7016,34.7202,34.6737,34.683,151887.0
2022-11-16 12:35:00,37.34,37.37,37.33,37.34,141535.0,34.683,34.7109,34.6737,34.683,141535.0
2022-11-16 12:40:00,37.34,37.43,37.33,37.43,136899.0,34.683,34.7666,34.6737,34.7666,136899.0
2022-11-16 12:45:00,37.43,37.47,37.41,37.45,171877.0,34.7666,34.8038,34.7481,34.7852,171877.0
2022-11-16 12:50:00,37.45,37.49,37.42,37.45,227388.0,34.7852,34.8224,34.7573,34.7852,227388.0
2022-11-16 12:55:00,37.45,37.46,37.43,37.44,109565.0,34.7852,34.7945,34.7666,34.7759,109565.0
2022-11-16 13:00:00,37.44,37.44,37.37,37.4,210479.0,34.7759,34.7759,34.7109,34.7388,210479.0
2022-11-16 13:05:00,37.39,37.44,37.37,37.42,179135.0,34.7295,34.7759,34.7109,34.7573,179135.0
2022-11-16 13:10:00,37.43,37.44,37.4,37.41,162071.0,34.7666,34.7759,34.7388,34.7481,162071.0
2022-11-16 13:15:00,37.41,37.45,37.39,37.41,124714.0,34.7481,34.7852,34.7295,34.7481,124714.0
2022-11-16 13:20:00,37.41,37.43,37.39,37.41,196430.0,34.7481,34.7666,34.7295,34.7481,196430.0
2022-11-16 13:25:00,37.4,37.45,37.39,37.41,93874.0,34.7388,34.7852,34.7295,34.7481,93874.0
2022-11-16 13:30:00,37.42,37.44,37.35,37.37,218526.0,34.7573,34.7759,34.6923,34.7109,218526.0
2022-11-16 13:35:00,37.37,37.39,37.34,37.37,121093.0,34.7109,34.7295,34.683,34.7109,121093.0
2022-11-16 13:40:00,37.36,37.37,37.33,37.35,109658.0,34.7016,34.7109,34.6737,34.6923,109658.0
2022-11-16 13:45:00,37.35,37.36,37.31,37.32,157238.0,34.6923,34.7016,34.6552,34.6645,157238.0
2022-11-16 13:50:00,37.32,37.36,37.31,37.36,115248.0,34.6645,34.7016,34.6552,34.7016,115248.0
2022-11-16 13:55:00,37.36,37.38,37.33,37.34,124927.0,34.7016,34.7202,34.6737,34.683,124927.0
2022-11-16 14:00:00,37.34,37.39,37.31,37.38,175253.0,34.683,34.7295,34.6552,34.7202,175253.0
2022-11-16 14:05:00,37.38,37.39,37.32,37.37,145307.0,34.7202,34.7295,34.6645,34.7109,145307.0
2022-11-16 14:10:00,37.37,37.38,37.35,37.36,126198.0,34.7109,34.7202,34.6923,34.7016,126198.0
2022-11-16 14:15:00,37.36,37.43,37.35,37.43,273867.0,34.7016,34.7666,34.6923,34.7666,273867.0
2022-11-16 14:20:00,37.43,37.44,37.38,37.39,179995.0,34.7666,34.7759,34.7202,34.7295,179995.0
2022-11-16 14:25:00,37.4,37.44,37.38,37.4,157792.0,34.7388,34.7759,34.7202,34.7388,157792.0
2022-11-16 14:30:00,37.4,37.41,37.34,37.38,111953.0,34.7388,34.7481,34.683,34.7202,111953.0
2022-11-16 14:35:00,37.37,37.47,37.37,37.44,171006.0,34.7109,34.8038,34.7109,34.7759,171006.0
2022-11-16 14:40:00,37.45,37.47,37.42,37.46,140914.0,34.7852,34.8038,34.7573,34.7945,140914.0
2022-11-16 14:45:00,37.45,37.47,37.42,37.45,137831.0,34.7852,34.8038,34.7573,34.7852,137831.0
2022-11-16 14:50:00,37.45,37.5,37.43,37.49,173459.0,34.7852,34.8316,34.7666,34.8224,173459.0
2022-11-16 14:55:00,37.48,37.5,37.45,37.49,216058.0,34.8131,34.8316,34.7852,34.8224,216058.0
2022-11-16 15:00:00,37.48,37.49,37.42,37.44,157923.0,34.8131,34.8224,34.7573,34.7759,157923.0
2022-11-16 15:05:00,37.44,37.45,37.35,37.38,184087.0,34.7759,34.7852,34.6923,34.7202,184087.0
2022-11-16 15:10:00,37.38,37.4,37.36,37.39,161748.0,34.7202,34.7388,34.7016,34.7295,161748.0
2022-11-16 15:15:00,37.38,37.41,37.34,37.36,164921.0,34.7202,34.7481,34.683,34.7016,164921.0
2022-11-16 15:20:00,37.36,37.41,37.35,37.41,206863.0,34.7016,34.7481,34.6923,34.7481,206863.0
2022-11-16 15:25:00,37.41,37.42,37.31,37.33,412328.0,34.7481,34.7573,34.6552,34.6737,412328.0
2022-11-16 15:30:00,37.33,37.36,37.29,37.31,390633.0,34.6737,34.7016,34.6366,34.6552,390633.0
2022-11-16 15:35:00,37.31,37.4,37.31,37.38,340782.0,34.6552,34.7388,34.6552,34.7202,340782.0
2022-11-16 15:40:00,37.38,37.47,37.36,37.47,423310.0,34.7202,34.8038,34.7016,34.8038,423310.0
2022-11-16 15:45:00,37.46,37.46,37.41,37.45,457981.0,34.7945,34.7945,34.7481,34.7852,457981.0
2022-11-16 15:50:00,37.45,37.46,37.4,37.43,547902.0,34.7852,34.7945,34.7388,34.7666,547902.0
2022-11-16 15:55:00,37.43,37.44,37.36,37.38,1525598.0,34.7666,34.7759,34.7016,34.7202,1525598.0
2022-11-17 09:30:00,36.88,37.02,36.74,36.97,997853.0,34.2558,34.3858,34.1257,34.3394,997853.0
2022-11-17 09:35:00,36.98,37.06,36.87,36.88,339815.0,34.3487,34.423,34.2465,34.2558,339815.0
2022-11-17 09:40:00,36.88,36.97,36.82,36.84,275810.0,34.2558,34.3394,34.2,34.2186,275810.0
2022-11-17 09:45:00,36.84,36.95,36.78,36.83,288955.0,34.2186,34.3208,34.1629,34.2093,288955.0
2022-11-17 09:50:00,36.83,36.89,36.71,36.72,346169.0,34.2093,34.2651,34.0979,34.1072,346169.0
2022-11-17 09:55:00,36.72,36.74,36.62,36.66,476488.0,34.1072,34.1257,34.0143,34.0514,476488.0
2022-11-17 10:00:00,36.66,36.68,36.59,36.59,632032.0,34.0514,34.07,33.9864,33.9864,632032.0
2022-11-17 10:05:00,36.59,36.63,36.56,36.59,358851.0,33.9864,34.0236,33.9585,33.9864,358851.0
2022-11-17 10:10:00,36.59,36.75,36.59,36.74,507220.0,33.9864,34.135,33.9864,34.1257,507220.0
2022-11-17 10:15:00,36.73,36.89,36.72,36.89,334739.0,34.1164,34.2651,34.1072,34.2651,334739.0
2022-11-17 10:20:00,36.89,36.94,36.83,36.83,294409.0,34.2651,34.3115,34.2093,34.2093,294409.0
2022-11-17 10:25:00,36.83,36.89,36.83,36.87,121389.0,34.2093,34.2651,34.2093,34.2465,121389.0
2022-11-17 10:30:00,36.87,36.89,36.81,36.81,116543.0,34.2465,34.2651,34.1907,34.1907,116543.0
2022-11-17 10:35:00,36.81,36.82,36.75,36.77,148590.0,34.1907,34.2,34.135,34.1536,148590.0
2022-11-17 10:40:00,36.77,36.86,36.75,36.84,293519.0,34.1536,34.2372,34.135,34.2186,293519.0
2022-11-17 10:45:00,36.83,36.85,36.79,36.8,168002.0,34.2093,34.2279,34.1722,34.1815,168002.0
2022-11-17 10:50:00,36.81,36.85,36.78,36.8,172592.0,34.1907,34.2279,34.1629,34.1815,172592.0
2022-11-17 10:55:00,36.81,36.83,36.79,36.83,238854.0,34.1907,34.2093,34.1722,34.2093,238854.0
2022-11-17 11:00:00,36.82,36.88,36.81,36.83,236244.0,34.2,34.2558,34.1907,34.2093,236244.0
2022-11-17 11:05:00,36.84,36.9,36.83,36.87,161606.0,34.2186,34.2743,34.2093,34.2465,161606.0
2022-11-17 11:10:00,36.86,36.89,36.82,36.88,136949.0,34.2372,34.2651,34.2,34.2558,136949.0
2022-11-17 11:15:00,36.88,36.88,36.83,36.84,121329.0,34.2558,34.2558,34.2093,34.2186,121329.0
2022-11-17 11:20:00,36.84,36.92,36.83,36.91,195813.0,34.2186,34.2929,34.2093,34.2836,195813.0
2022-11-17 11:25:00,36.91,37.02,36.91,37.01,313666.0,34.2836,34.3858,34.2836,34.3765,313666.0
2022-11-17 11:30:00,37.01,37.06,37.0,37.05,265033.0,34.3765,34.423,34.3672,34.4137,265033.0
2022-11-17 11:35:00,37.05,37.06,37.0,37.02,237973.0,34.4137,34.423,34.3672,34.3858,237973.0
2022-11-17 11:40:00,37.02,37.04,36.97,36.99,144722.0,34.3858,34.4044,34.3394,34.3579,144722.0
2022-11-17 11:45:00,36.99,37.01,36.97,36.98,87885.0,34.3579,34.3765,34.3394,34.3487,87885.0
2022-11-17 11:50:00,36.99,37.01,36.95,36.98,99701.0,34.3579,34.3765,34.3208,34.3487,99701.0
2022-11-17 11:55:00,36.98,37.14,36.97,37.11,328284.0,34.3487,34.4973,34.3394,34.4694,328284.0
2022-11-17 12:00:00,37.12,37.15,37.09,37.11,100622.0,34.4787,34.5066,34.4508,34.4694,100622.0
2022-11-17 12:05:00,37.12,37.13,37.07,37.08,128804.0,34.4787,34.488,34.4322,34.4415,128804.0
2022-11-17 12:10:00,37.08,37.13,37.07,37.07,86596.0,34.4415,34.488,34.4322,34.4322,86596.0
2022-11-17 12:15:00,37.08,37.1,37.05,37.1,142348.0,34.4415,34.4601,34.4137,34.4601,142348.0
2022-11-17 12:20:00,37.09,37.1,37.06,37.09,139359.0,34.4508,34.4601,34.423,34.4508,139359.0
2022-11-17 12:25:00,37.09,37.12,37.08,37.08,93769.0,34.4508,34.4787,34.4415,34.4415,93769.0
2022-11-17 12:30:00,37.08,37.11,37.05,37.07,109659.0,34.4415,34.4694,34.4137,34.4322,109659.0
2022-11-17 12:35:00,37.07,37.11,37.06,37.1,80682.0,34.4322,34.4694,34.423,34.4601,80682.0
2022-11-17 12:40:00,37.1,37.12,37.06,37.08,269110.0,34.4601,34.4787,34.423,34.4415,269110.0
2022-11-17 12:45:00,37.09,37.1,37.05,37.05,75841.0,34.4508,34.4601,34.4137,34.4137,75841.0
2022-11-17 12:50:00,37.06,37.18,37.05,37.16,241619.0,34.423,34.5344,34.4137,34.5158,241619.0
2022-11-17 12:55:00,37.16,37.19,37.15,37.16,234635.0,34.5158,34.5437,34.5066,34.5158,234635.0
2022-11-17 13:00:00,37.15,37.16,37.12,37.14,129983.0,34.5066,34.5158,34.4787,34.4973,129983.0
2022-11-17 13:05:00,37.14,37.15,37.1,37.11,186911.0,34.4973,34.5066,34.4601,34.4694,186911.0
2022-11-17 13:10:00,37.12,37.15,37.11,37.12,134649.0,34.4787,34.5066,34.4694,34.4787,134649.0
2022-11-17 13:15:00,37.12,37.13,37.08,37.09,145777.0,34.4787,34.488,34.4415,34.4508,145777.0
2022-11-17 13:20:00,37.09,37.12,37.06,37.06,226566.0,34.4508,34.4787,34.423,34.423,226566.0
2022-11-17 13:25:00,37.07,37.1,37.05,37.09,116509.0,34.4322,34.4601,34.4137,34.4508,116509.0
2022-11-17 13:30:00,37.09,37.1,37.07,37.08,92329.0,34.4508,34.4601,34.4322,34.4415,92329.0
2022-11-17 13:35:00,37.07,37.11,37.07,37.11,96617.0,34.4322,34.4694,34.4322,34.4694,96617.0
2022-11-17 13:40:00,37.11,37.11,37.06,37.07,79256.0,34.4694,34.4694,34.423,34.4322,79256.0
2022-11-17 13:45:00,37.07,37.08,37.05,37.06,96345.0,34.4322,34.4415,34.4137,34.423,96345.0
2022-11-17 13:50:00,37.06,37.08,37.02,37.03,126852.0,34.423,34.4415,34.3858,34.3951,126852.0
2022-11-17 13:55:00,37.04,37.06,37.01,37.06,79631.0,34.4044,34.423,34.3765,34.423,79631.0
2022-11-17 14:00:00,37.05,37.1,37.05,37.07,123486.0,34.4137,34.4601,34.4137,34.4322,123486.0
2022-11-17 14:05:00,37.06,37.07,37.03,37.05,156518.0,34.423,34.4322,34.3951,34.4137,156518.0
2022-11-17 14:10:00,37.04,37.09,37.03,37.09,161201.0,34.4044,34.4508,34.3951,34.4508,161201.0
2022-11-17 14:15:00,37.09,37.09,37.04,37.05,174423.0,34.4508,34.4508,34.4044,34.4137,174423.0
2022-11-17 14:20:00,37.05,37.08,37.02,37.08,149787.0,34.4137,34.4415,34.3858,34.4415,149787.0
2022-11-17 14:25:00,37.08,37.11,37.06,37.09,157258.0,34.4415,34.4694,34.423,34.4508,157258.0
2022-11-17 14:30:00,37.08,37.11,37.07,37.09,104161.0,34.4415,34.4694,34.4322,34.4508,104161.0
2022-11-17 14:35:00,37.1,37.11,37.07,37.1,112206.0,34.4601,34.4694,34.4322,34.4601,112206.0
2022-11-17 14:40:00,37.11,37.12,37.06,37.08,152763.0,34.4694,34.4787,34.423,34.4415,152763.0
2022-11-17 14:45:00,37.07,37.11,37.04,37.09,227269.0,34.4322,34.4694,34.4044,34.4508,227269.0
2022-11-17 14:50:00,37.09,37.1,37.04,37.09,110008.0,34.4508,34.4601,34.4044,34.4508,110008.0
2022-11-17 14:55:00,37.09,37.1,37.05,37.06,137498.0,34.4508,34.4601,34.4137,34.423,137498.0
2022-11-17 15:00:00,37.06,37.08,37.03,37.07,316494.0,34.423,34.4415,34.3951,34.4322,316494.0
2022-11-17 15:05:00,37.07,37.09,37.04,37.05,284428.0,34.4322,34.4508,34.4044,34.4137,284428.0
2022-11-17 15:10:00,37.05,37.06,37.01,37.03,272451.0,34.4137,34.423,34.3765,34.3951,272451.0
2022-11-17 15:15:00,37.04,37.05,36.96,36.97,269429.0,34.4044,34.4137,34.3301,34.3394,269429.0
2022-11-17 15:20:00,36.97,37.0,36.94,36.98,296602.0,34.3394,34.3672,34.3115,34.3487,296602.0
2022-11-17 15:25:00,36.98,37.0,36.96,37.0,476995.0,34.3487,34.3672,34.3301,34.3672,476995.0
2022-11-17 15:30:00,36.99,37.06,36.98,37.05,318645.0,34.3579,34.423,34.3487,34.4137,318645.0
2022-11-17 15:35:00,37.05,37.07,37.0,37.04,329082.0,34.4137,34.4322,34.3672,34.4044,329082.0
2022-11-17 15:40:00,37.05,37.08,37.04,37.07,303095.0,34.4137,34.4415,34.4044,34.4322,303095.0
2022-11-17 15:45:00,37.07,37.14,37.06,37.12,512084.0,34.4322,34.4973,34.423,34.4787,512084.0
2022-11-17 15:50:00,37.12,37.15,37.09,37.1,596178.0,34.4787,34.5066,34.4508,34.4601,596178.0
2022-11-17 15:55:00,37.1,37.2,37.08,37.19,1652591.0,34.4601,34.553,34.4415,34.5437,1652591.0
2022-11-18 09:30:00,37.77,37.85,37.47,37.59,1598604.0,35.0824,35.1567,34.8038,34.9152,1598604.0
2022-11-18 09:35:00,37.59,37.66,37.54,37.6,265383.0,34.9152,34.9803,34.8688,34.9245,265383.0
2022-11-18 09:40:00,37.6,37.63,37.5,37.51,340819.0,34.9245,34.9524,34.8316,34.8409,340819.0
2022-11-18 09:45:00,37.5,37.55,37.33,37.39,590994.0,34.8316,34.8781,34.6737,34.7295,590994.0
2022-11-18 09:50:00,37.4,37.5,37.39,37.44,297401.0,34.7388,34.8316,34.7295,34.7759,297401.0
2022-11-18 09:55:00,37.44,37.44,37.31,37.34,383482.0,34.7759,34.7759,34.6552,34.683,383482.0
2022-11-18 10:00:00,37.34,37.4,37.29,37.36,406905.0,34.683,34.7388,34.6366,34.7016,406905.0
2022-11-18 10:05:00,37.35,37.36,37.25,37.3,183676.0,34.6923,34.7016,34.5994,34.6459,183676.0
2022-11-18 10:10:00,37.3,37.33,37.27,37.29,132181.0,34.6459,34.6737,34.618,34.6366,132181.0
2022-11-18 10:15:00,37.28,37.34,37.25,37.26,213724.0,34.6273,34.683,34.5994,34.6087,213724.0
2022-11-18 10:20:00,37.26,37.32,37.25,37.3,168243.0,34.6087,34.6645,34.5994,34.6459,168243.0
2022-11-18 10:25:00,37.3,37.37,37.22,37.37,337584.0,34.6459,34.7109,34.5716,34.7109,337584.0
2022-11-18 10:30:00,37.37,37.39,37.31,37.34,221212.0,34.7109,34.7295,34.6552,34.683,221212.0
2022-11-18 10:35:00,37.34,37.38,37.32,37.34,299809.0,34.683,34.7202,34.6645,34.683,299809.0
2022-11-18 10:40:00,37.34,37.38,37.32,37.34,222940.0,34.683,34.7202,34.6645,34.683,222940.0
2022-11-18 10:45:00,37.35,37.38,37.3,37.35,180249.0,34.6923,34.7202,34.6459,34.6923,180249.0
2022-11-18 10:50:00,37.34,37.35,37.28,37.33,142608.0,34.683,34.6923,34.6273,34.6737,142608.0
2022-11-18 10:55:00,37.33,37.33,37.19,37.23,289100.0,34.6737,34.6737,34.5437,34.5809,289100.0
2022-11-18 11:00:00,37.23,37.26,37.16,37.18,203350.0,34.5809,34.6087,34.5158,34.5344,203350.0
2022-11-18 11:05:00,37.18,37.21,37.17,37.2,172351.0,34.5344,34.5623,34.5251,34.553,172351.0
2022-11-18 11:10:00,37.2,37.27,37.19,37.24,255058.0,34.553,34.618,34.5437,34.5902,255058.0
2022-11-18 11:15:00,37.24,37.31,37.21,37.29,292991.0,34.5902,34.6552,34.5623,34.6366,292991.0
2022-11-18 11:20:00,37.29,37.32,37.26,37.28,184224.0,34.6366,34.6645,34.6087,34.6273,184224.0
2022-11-18 11:25:00,37.28,37.3,37.23,37.24,200677.0,34.6273,34.6459,34.5809,34.5902,200677.0
2022-11-18 11:30:00,37.25,37.3,37.24,37.24,151008.0,34.5994,34.6459,34.5902,34.5902,151008.0
2022-11-18 11:35:00,37.25,37.27,37.2,37.22,161603.0,34.5994,34.618,34.553,34.5716,161603.0
2022-11-18 11:40:00,37.22,37.24,37.18,37.22,166913.0,34.5716,34.5902,34.5344,34.5716,166913.0
2022-11-18 11:45:00,37.23,37.24,37.12,37.13,130980.0,34.5809,34.5902,34.4787,34.488,130980.0
2022-11-18 11:50:00,37.13,37.16,37.1,37.13,150484.0,34.488,34.5158,34.4601,34.488,150484.0
2022-11-18 11:55:00,37.14,37.16,37.12,37.14,133973.0,34.4973,34.5158,34.4787,34.4973,133973.0
2022-11-18 12:00:00,37.15,37.17,37.1,37.12,96593.0,34.5066,34.5251,34.4601,34.4787,96593.0
2022-11-18 12:05:00,37.12,37.13,37.03,37.05,160980.0,34.4787,34.488,34.3951,34.4137,160980.0
2022-11-18 12:10:00,37.05,37.11,37.02,37.04,286703.0,34.4137,34.4694,34.3858,34.4044,286703.0
2022-11-18 12:15:00,37.03,37.04,36.94,36.94,277971.0,34.3951,34.4044,34.3115,34.3115,277971.0
2022-11-18 12:20:00,36.94,36.97,36.92,36.94,186774.0,34.3115,34.3394,34.2929,34.3115,186774.0
2022-11-18 12:25:00,36.93,37.03,36.93,37.01,269168.0,34.3022,34.3951,34.3022,34.3765,269168.0
2022-11-18 12:30:00,37.01,37.03,36.98,37.02,135310.0,34.3765,34.3951,34.3487,34.3858,135310.0
2022-11-18 12:35:00,37.02,37.07,36.98,37.04,156772.0,34.3858,34.4322,34.3487,34.4044,156772.0
2022-11-18 12:40:00,37.04,37.05,36.98,36.98,90972.0,34.4044,34.4137,34.3487,34.3487,90972.0
2022-11-18 12:45:00,36.98,37.03,36.97,37.02,111265.0,34.3487,34.3951,34.3394,34.3858,111265.0
2022-11-18 12:50:00,37.02,37.06,36.95,36.98,138313.0,34.3858,34.423,34.3208,34.3487,138313.0
2022-11-18 12:55:00,36.99,37.03,36.98,37.02,115796.0,34.3579,34.3951,34.3487,34.3858,115796.0
2022-11-18 13:00:00,37.01,37.05,36.98,37.0,214392.0,34.3765,34.4137,34.3487,34.3672,214392.0
2022-11-18 13:05:00,37.0,37.09,36.98,37.08,178159.0,34.3672,34.4508,34.3487,34.4415,178159.0
2022-11-18 13:10:00,37.08,37.11,37.03,37.08,181771.0,34.4415,34.4694,34.3951,34.4415,181771.0
2022-11-18 13:15:00,37.07,37.11,37.02,37.11,157445.0,34.4322,34.4694,34.3858,34.4694,157445.0
2022-11-18 13:20:00,37.11,37.12,37.04,37.09,161377.0,34.4694,34.4787,34.4044,34.4508,161377.0
2022-11-18 13:25:00,37.09,37.13,37.05,37.12,96510.0,34.4508,34.488,34.4137,34.4787,96510.0
2022-11-18 13:30:00,37.12,37.17,37.11,37.16,113587.0,34.4787,34.5251,34.4694,34.5158,113587.0
2022-11-18 13:35:00,37.16,37.17,37.13,37.16,171010.0,34.5158,34.5251,34.488,34.5158,171010.0
2022-11-18 13:40:00,37.16,37.18,37.08,37.08,209520.0,34.5158,34.5344,34.4415,34.4415,209520.0
2022-11-18 13:45:00,37.09,37.11,37.07,37.09,138621.0,34.4508,34.4694,34.4322,34.4508,138621.0
2022-11-18 13:50:00,37.09,37.1,37.04,37.07,204368.0,34.4508,34.4601,34.4044,34.4322,204368.0
2022-11-18 13:55:00,37.07,37.1,37.06,37.09,187792.0,34.4322,34.4601,34.423,34.4508,187792.0
2022-11-18 14:00:00,37.09,37.15,37.08,37.12,300213.0,34.4508,34.5066,34.4415,34.4787,300213.0
2022-11-18 14:05:00,37.13,37.14,37.1,37.12,162106.0,34.488,34.4973,34.4601,34.4787,162106.0
2022-11-18 14:10:00,37.12,37.14,37.1,37.14,145093.0,34.4787,34.4973,34.4601,34.4973,145093.0
2022-11-18 14:15:00,37.14,37.17,37.13,37.15,246806.0,34.4973,34.5251,34.488,34.5066,246806.0
2022-11-18 14:20:00,37.15,37.16,37.14,37.16,157135.0,34.5066,34.5158,34.4973,34.5158,157135.0
2022-11-18 14:25:00,37.15,37.18,37.13,37.16,469199.0,34.5066,34.5344,34.488,34.5158,469199.0
2022-11-18 14:30:00,37.17,37.26,37.14,37.19,539741.0,34.5251,34.6087,34.4973,34.5437,539741.0
2022-11-18 14:35:00,37.19,37.19,37.13,37.19,214218.0,34.5437,34.5437,34.488,34.5437,214218.0
2022-11-18 14:40:00,37.19,37.19,37.13,37.15,176344.0,34.5437,34.5437,34.488,34.5066,176344.0
2022-11-18 14:45:00,37.15,37.16,37.12,37.16,238769.0,34.5066,34.5158,34.4787,34.5158,238769.0
2022-11-18 14:50:00,37.16,37.17,37.1,37.13,286233.0,34.5158,34.5251,34.4601,34.488,286233.0
2022-11-18 14:55:00,37.13,37.16,37.11,37.16,232198.0,34.488,34.5158,34.4694,34.5158,232198.0
2022-11-18 15:00:00,37.15,37.2,37.14,37.2,382977.0,34.5066,34.553,34.4973,34.553,382977.0
2022-11-18 15:05:00,37.2,37.22,37.17,37.22,250074.0,34.553,34.5716,34.5251,34.5716,250074.0
2022-11-18 15:10:00,37.22,37.23,37.18,37.18,185833.0,34.5716,34.5809,34.5344,34.5344,185833.0
2022-11-18 15:15:00,37.19,37.19,37.14,37.18,185003.0,34.5437,34.5437,34.4973,34.5344,185003.0
2022-11-18 15:20:00,37.17,37.18,37.12,37.18,207888.0,34.5251,34.5344,34.4787,34.5344,207888.0
2022-11-18 15:25:00,37.18,37.25,37.16,37.23,459177.0,34.5344,34.5994,34.5158,34.5809,459177.0
2022-11-18 15:30:00,37.23,37.26,37.17,37.23,659665.0,34.5809,34.6087,34.5251,34.5809,659665.0
2022-11-18 15:35:00,37.23,37.28,37.2,37.27,354238.0,34.5809,34.6273,34.553,34.618,354238.0
2022-11-18 15:40:00,37.27,37.31,37.26,37.27,349100.0,34.618,34.6552,34.6087,34.618,349100.0
2022-11-18 15:45:00,37.27,37.31,37.24,37.3,429255.0,34.618,34.6552,34.5902,34.6459,429255.0
2022-11-18 15:50:00,37.3,37.32,37.14,37.16,755039.0,34.6459,34.6645,34.4973,34.5158,755039.0
2022-11-18 15:55:00,37.16,37.23,37.11,37.21,2217105.0,34.5158,34.5809,34.4694,34.5623,2217105.0
2022-11-21 09:30:00,37.09,37.31,37.06,37.29,731920.0,34.4508,34.6552,34.423,34.6366,731920.0
2022-11-21 09:35:00,37.29,37.3,37.23,37.3,579309.0,34.6366,34.6459,34.5809,34.6459,579309.0
2022-11-21 09:40:00,37.3,37.39,37.29,37.33,542107.0,34.6459,34.7295,34.6366,34.6737,542107.0
2022-11-21 09:45:00,37.34,37.4,37.31,37.4,409892.0,34.683,34.7388,34.6552,34.7388,409892.0
2022-11-21 09:50:00,37.4,37.4,37.36,37.4,384879.0,34.7388,34.7388,34.7016,34.7388,384879.0
2022-11-21 09:55:00,37.4,37.5,37.38,37.5,438162.0,34.7388,34.8316,34.7202,34.8316,438162.0
2022-11-21 10:00:00,37.5,37.52,37.41,37.44,429601.0,34.8316,34.8502,34.7481,34.7759,429601.0
2022-11-21 10:05:00,37.44,37.44,37.39,37.4,308624.0,34.7759,34.7759,34.7295,34.7388,308624.0
2022-11-21 10:10:00,37.4,37.42,37.35,37.36,335338.0,34.7388,34.7573,34.6923,34.7016,335338.0
2022-11-21 10:15:00,37.36,37.38,37.28,37.3,259810.0,34.7016,34.7202,34.6273,34.6459,259810.0
2022-11-21 10:20:00,37.3,37.31,37.24,37.28,281465.0,34.6459,34.6552,34.5902,34.6273,281465.0
2022-11-21 10:25:00,37.28,37.29,37.22,37.25,174619.0,34.6273,34.6366,34.5716,34.5994,174619.0
2022-11-21 10:30:00,37.25,37.26,37.19,37.2,206446.0,34.5994,34.6087,34.5437,34.553,206446.0
2022-11-21 10:35:00,37.2,37.23,37.15,37.15,253521.0,34.553,34.5809,34.5066,34.5066,253521.0
2022-11-21 10:40:00,37.15,37.18,37.12,37.16,281705.0,34.5066,34.5344,34.4787,34.5158,281705.0
2022-11-21 10:45:00,37.16,37.18,37.13,37.16,203916.0,34.5158,34.5344,34.488,34.5158,203916.0
2022-11-21 10:50:00,37.16,37.23,37.16,37.2,231931.0,34.5158,34.5809,34.5158,34.553,231931.0
2022-11-21 10:55:00,37.2,37.28,37.18,37.27,235821.0,34.553,34.6273,34.5344,34.618,235821.0
2022-11-21 11:00:00,37.27,37.35,37.26,37.34,332790.0,34.618,34.6923,34.6087,34.683,332790.0
2022-11-21 11:05:00,37.34,37.38,37.31,37.33,396315.0,34.683,34.7202,34.6552,34.6737,396315.0
2022-11-21 11:10:00,37.33,37.37,37.29,37.33,401466.0,34.6737,34.7109,34.6366,34.6737,401466.0
2022-11-21 11:15:00,37.33,37.36,37.3,37.3,135818.0,34.6737,34.7016,34.6459,34.6459,135818.0
2022-11-21 11:20:00,37.3,37.34,37.29,37.32,195883.0,34.6459,34.683,34.6366,34.6645,195883.0
2022-11-21 11:25:00,37.32,37.33,37.25,37.27,178212.0,34.6645,34.6737,34.5994,34.618,178212.0
2022-11-21 11:30:00,37.27,37.29,37.23,37.26,158957.0,34.618,34.6366,34.5809,34.6087,158957.0
2022-11-21 11:35:00,37.25,37.34,37.25,37.32,166600.0,34.5994,34.683,34.5994,34.6645,166600.0
2022-11-21 11:40:00,37.31,37.34,37.3,37.33,171345.0,34.6552,34.683,34.6459,34.6737,171345.0
2022-11-21 11:45:00,37.32,37.34,37.3,37.34,138743.0,34.6645,34.683,34.6459,34.683,138743.0
2022-11-21 11:50:00,37.33,37.36,37.32,37.32,148349.0,34.6737,34.7016,34.6645,34.6645,148349.0
2022-11-21 11:55:00,37.32,37.33,37.23,37.27,233264.0,34.6645,34.6737,34.5809,34.618,233264.0
2022-11-21 12:00:00,37.27,37.32,37.26,37.3,190600.0,34.618,34.6645,34.6087,34.6459,190600.0
2022-11-21 12:05:00,37.3,37.34,37.28,37.33,111588.0,34.6459,34.683,34.6273,34.6737,111588.0
2022-11-21 12:10:00,37.34,37.37,37.32,37.36,132053.0,34.683,34.7109,34.6645,34.7016,132053.0
2022-11-21 12:15:00,37.36,37.39,37.34,37.38,136180.0,34.7016,34.7295,34.683,34.7202,136180.0
2022-11-21 12:20:00,37.38,37.38,37.34,37.34,107156.0,34.7202,34.7202,34.683,34.683,107156.0
2022-11-21 12:25:00,37.34,37.38,37.33,37.38,98864.0,34.683,34.7202,34.6737,34.7202,98864.0
2022-11-21 12:30:00,37.38,37.43,37.37,37.43,268502.0,34.7202,34.7666,34.7109,34.7666,268502.0
2022-11-21 12:35:00,37.42,37.46,37.41,37.45,347664.0,34.7573,34.7945,34.7481,34.7852,347664.0
2022-11-21 12:40:00,37.45,37.47,37.43,37.45,134565.0,34.7852,34.8038,34.7666,34.7852,134565.0
2022-11-21 12:45:00,37.45,37.46,37.42,37.43,103292.0,34.7852,34.7945,34.7573,34.7666,103292.0
2022-11-21 12:50:00,37.43,37.43,37.39,37.41,91501.0,34.7666,34.7666,34.7295,34.7481,91501.0
2022-11-21 12:55:00,37.41,37.42,37.36,37.38,79589.0,34.7481,34.7573,34.7016,34.7202,79589.0
2022-11-21 13:00:00,37.39,37.41,37.37,37.38,114058.0,34.7295,34.7481,34.7109,34.7202,114058.0
2022-11-21 13:05:00,37.37,37.41,37.36,37.4,83223.0,34.7109,34.7481,34.7016,34.7388,83223.0
2022-11-21 13:10:00,37.4,37.42,37.38,37.39,159024.0,34.7388,34.7573,34.7202,34.7295,159024.0
2022-11-21 13:15:00,37.4,37.42,37.38,37.41,122781.0,34.7388,34.7573,34.7202,34.7481,122781.0
2022-11-21 13:20:00,37.4,37.42,37.34,37.36,149138.0,34.7388,34.7573,34.683,34.7016,149138.0
2022-11-21 13:25:00,37.36,37.36,37.31,37.36,241317.0,34.7016,34.7016,34.6552,34.7016,241317.0
2022-11-21 13:30:00,37.36,37.36,37.3,37.32,145105.0,34.7016,34.7016,34.6459,34.6645,145105.0
2022-11-21 13:35:00,37.32,37.34,37.31,37.34,187974.0,34.6645,34.683,34.6552,34.683,187974.0
2022-11-21 13:40:00,37.34,37.34,37.27,37.28,133967.0,34.683,34.683,34.618,34.6273,133967.0
2022-11-21 13:45:00,37.29,37.29,37.24,37.25,232852.0,34.6366,34.6366,34.5902,34.5994,232852.0
2022-11-21 13:50:00,37.25,37.26,37.21,37.22,124708.0,34.5994,34.6087,34.5623,34.5716,124708.0
2022-11-21 13:55:00,37.22,37.23,37.18,37.18,123630.0,34.5716,34.5809,34.5344,34.5344,123630.0
2022-11-21 14:00:00,37.18,37.25,37.18,37.25,186687.0,34.5344,34.5994,34.5344,34.5994,186687.0
2022-11-21 14:05:00,37.24,37.26,37.23,37.24,121406.0,34.5902,34.6087,34.5809,34.5902,121406.0
2022-11-21 14:10:00,37.25,37.26,37.22,37.26,140099.0,34.5994,34.6087,34.5716,34.6087,140099.0
2022-11-21 14:15:00,37.26,37.29,37.24,37.27,180329.0,34.6087,34.6366,34.5902,34.618,180329.0
2022-11-21 14:20:00,37.27,37.28,37.23,37.25,201415.0,34.618,34.6273,34.5809,34.5994,201415.0
2022-11-21 14:25:00,37.25,37.29,37.24,37.26,88401.0,34.5994,34.6366,34.5902,34.6087,88401.0
2022-11-21 14:30:00,37.26,37.29,37.24,37.26,123477.0,34.6087,34.6366,34.5902,34.6087,123477.0
2022-11-21 14:35:00,37.26,37.29,37.24,37.27,217688.0,34.6087,34.6366,34.5902,34.618,217688.0
2022-11-21 14:40:00,37.27,37.29,37.24,37.25,185552.0,34.618,34.6366,34.5902,34.5994,185552.0
2022-11-21 14:45:00,37.24,37.25,37.21,37.23,87212.0,34.5902,34.5994,34.5623,34.5809,87212.0
2022-11-21 14:50:00,37.23,37.26,37.22,37.24,136799.0,34.5809,34.6087,34.5716,34.5902,136799.0
2022-11-21 14:55:00,37.24,37.25,37.21,37.22,162425.0,34.5902,34.5994,34.5623,34.5716,162425.0
2022-11-21 15:00:00,37.22,37.26,37.21,37.25,164926.0,34.5716,34.6087,34.5623,34.5994,164926.0
2022-11-21 15:05:00,37.26,37.29,37.23,37.27,198892.0,34.6087,34.6366,34.5809,34.618,198892.0
2022-11-21 15:10:00,37.27,37.28,37.24,37.27,193007.0,34.618,34.6273,34.5902,34.618,193007.0
2022-11-21 15:15:00,37.27,37.29,37.26,37.27,207840.0,34.618,34.6366,34.6087,34.618,207840.0
2022-11-21 15:20:00,37.27,37.28,37.22,37.23,152214.0,34.618,34.6273,34.5716,34.5809,152214.0
2022-11-21 15:25:00,37.23,37.23,37.19,37.23,221926.0,34.5809,34.5809,34.5437,34.5809,221926.0
2022-11-21 15:30:00,37.23,37.26,37.21,37.22,243836.0,34.5809,34.6087,34.5623,34.5716,243836.0
2022-11-21 15:35:00,37.23,37.28,37.22,37.27,365961.0,34.5809,34.6273,34.5716,34.618,365961.0
2022-11-21 15:40:00,37.28,37.3,37.27,37.3,304615.0,34.6273,34.6459,34.618,34.6459,304615.0
2022-11-21 15:45:00,37.3,37.34,37.28,37.34,430699.0,34.6459,34.683,34.6273,34.683,430699.0
2022-11-21 15:50:00,37.34,37.39,37.31,37.34,661323.0,34.683,34.7295,34.6552,34.683,661323.0
2022-11-21 15:55:00,37.34,37.35,37.29,37.31,1250686.0,34.683,34.6923,34.6366,34.6552,1250686.0
2022-11-22 09:30:00,37.59,37.7,37.58,37.64,827464.0,34.9152,35.0174,34.906,34.9617,827464.0
2022-11-22 09:35:00,37.65,37.76,37.64,37.67,501891.0,34.971,35.0731,34.9617,34.9896,501891.0
2022-11-22 09:40:00,37.67,37.7,37.61,37.69,337658.0,34.9896,35.0174,34.9338,35.0081,337658.0
2022-11-22 09:45:00,37.69,37.71,37.58,37.59,332633.0,35.0081,35.0267,34.906,34.9152,332633.0
2022-11-22 09:50:00,37.6,37.61,37.52,37.59,262056.0,34.9245,34.9338,34.8502,34.9152,262056.0
2022-11-22 09:55:00,37.59,37.64,37.57,37.63,239327.0,34.9152,34.9617,34.8967,34.9524,239327.0
2022-11-22 10:00:00,37.63,37.69,37.6,37.65,280471.0,34.9524,35.0081,34.9245,34.971,280471.0
2022-11-22 10:05:00,37.65,37.66,37.62,37.63,433370.0,34.971,34.9803,34.9431,34.9524,433370.0
2022-11-22 10:10:00,37.64,37.71,37.63,37.71,287214.0,34.9617,35.0267,34.9524,35.0267,287214.0
2022-11-22 10:15:00,37.71,37.74,37.69,37.74,292232.0,35.0267,35.0546,35.0081,35.0546,292232.0
2022-11-22 10:20:00,37.74,37.76,37.72,37.72,228856.0,35.0546,35.0731,35.036,35.036,228856.0
2022-11-22 10:25:00,37.72,37.79,37.71,37.77,413315.0,35.036,35.101,35.0267,35.0824,413315.0
2022-11-22 10:30:00,37.77,37.79,37.73,37.79,293538.0,35.0824,35.101,35.0453,35.101,293538.0
2022-11-22 10:35:00,37.79,37.79,37.75,37.77,182035.0,35.101,35.101,35.0639,35.0824,182035.0
2022-11-22 10:40:00,37.77,37.78,37.75,37.78,180123.0,35.0824,35.0917,35.0639,35.0917,180123.0
2022-11-22 10:45:00,37.78,37.79,37.76,37.79,164048.0,35.0917,35.101,35.0731,35.101,164048.0
2022-11-22 10:50:00,37.79,37.8,37.73,37.73,201703.0,35.101,35.1103,35.0453,35.0453,201703.0
2022-11-22 10:55:00,37.74,37.75,37.69,37.74,278399.0,35.0546,35.0639,35.0081,35.0546,278399.0
2022-11-22 11:00:00,37.74,37.74,37.67,37.68,114573.0,35.0546,35.0546,34.9896,34.9988,114573.0
2022-11-22 11:05:00,37.68,37.69,37.65,37.66,147759.0,34.9988,35.0081,34.971,34.9803,147759.0
2022-11-22 11:10:00,37.66,37.68,37.63,37.63,143825.0,34.9803,34.9988,34.9524,34.9524,143825.0
2022-11-22 11:15:00,37.64,37.64,37.56,37.64,317044.0,34.9617,34.9617,34.8874,34.9617,317044.0
2022-11-22 11:20:00,37.64,37.65,37.6,37.61,113434.0,34.9617,34.971,34.9245,34.9338,113434.0
2022-11-22 11:25:00,37.62,37.63,37.58,37.59,77254.0,34.9431,34.9524,34.906,34.9152,77254.0
2022-11-22 11:30:00,37.58,37.62,37.56,37.59,169672.0,34.906,34.9431,34.8874,34.9152,169672.0
2022-11-22 11:35:00,37.59,37.6,37.55,37.58,115885.0,34.9152,34.9245,34.8781,34.906,115885.0
2022-11-22 11:40:00,37.57,37.58,37.53,37.55,118096.0,34.8967,34.906,34.8595,34.8781,118096.0
2022-11-22 11:45:00,37.55,37.56,37.53,37.55,53524.0,34.8781,34.8874,34.8595,34.8781,53524.0
2022-11-22 11:50:00,37.55,37.57,37.52,37.57,73022.0,34.8781,34.8967,34.8502,34.8967,73022.0
2022-11-22 11:55:00,37.57,37.58,37.54,37.56,96304.0,34.8967,34.906,34.8688,34.8874,96304.0
2022-11-22 12:00:00,37.56,37.59,37.55,37.59,105352.0,34.8874,34.9152,34.8781,34.9152,105352.0
2022-11-22 12:05:00,37.59,37.59,37.53,37.54,125967.0,34.9152,34.9152,34.8595,34.8688,125967.0
2022-11-22 12:10:00,37.55,37.58,37.54,37.57,100106.0,34.8781,34.906,34.8688,34.8967,100106.0
2022-11-22 12:15:00,37.58,37.61,37.57,37.61,122931.0,34.906,34.9338,34.8967,34.9338,122931.0
2022-11-22 12:20:00,37.6,37.63,37.59,37.62,191842.0,34.9245,34.9524,34.9152,34.9431,191842.0
2022-11-22 12:25:00,37.61,37.62,37.58,37.61,86346.0,34.9338,34.9431,34.906,34.9338,86346.0
2022-11-22 12:30:00,37.61,37.62,37.6,37.61,60583.0,34.9338,34.9431,34.9245,34.9338,60583.0
2022-11-22 12:35:00,37.61,37.62,37.59,37.61,64061.0,34.9338,34.9431,34.9152,34.9338,64061.0
2022-11-22 12:40:00,37.61,37.61,37.57,37.59,117863.0,34.9338,34.9338,34.8967,34.9152,117863.0
2022-11-22 12:45:00,37.6,37.6,37.55,37.58,200969.0,34.9245,34.9245,34.8781,34.906,200969.0
2022-11-22 12:50:00,37.58,37.58,37.54,37.54,117276.0,34.906,34.906,34.8688,34.8688,117276.0
2022-11-22 12:55:00,37.54,37.55,37.51,37.52,129031.0,34.8688,34.8781,34.8409,34.8502,129031.0
2022-11-22 13:00:00,37.52,37.54,37.51,37.54,137151.0,34.8502,34.8688,34.8409,34.8688,137151.0
2022-11-22 13:05:00,37.54,37.59,37.52,37.57,184386.0,34.8688,34.9152,34.8502,34.8967,184386.0
2022-11-22 13:10:00,37.58,37.6,37.57,37.58,125811.0,34.906,34.9245,34.8967,34.906,125811.0
2022-11-22 13:15:00,37.58,37.58,37.56,37.57,220880.0,34.906,34.906,34.8874,34.8967,220880.0
2022-11-22 13:20:00,37.57,37.59,37.54,37.57,94716.0,34.8967,34.9152,34.8688,34.8967,94716.0
2022-11-22 13:25:00,37.57,37.58,37.55,37.58,92308.0,34.8967,34.906,34.8781,34.906,92308.0
2022-11-22 13:30:00,37.58,37.58,37.53,37.54,173384.0,34.906,34.906,34.8595,34.8688,173384.0
2022-11-22 13:35:00,37.53,37.54,37.49,37.5,190763.0,34.8595,34.8688,34.8224,34.8316,190763.0
2022-11-22 13:40:00,37.5,37.52,37.49,37.51,249919.0,34.8316,34.8502,34.8224,34.8409,249919.0
2022-11-22 13:45:00,37.51,37.52,37.48,37.49,152632.0,34.8409,34.8502,34.8131,34.8224,152632.0
2022-11-22 13:50:00,37.5,37.54,37.49,37.52,87428.0,34.8316,34.8688,34.8224,34.8502,87428.0
2022-11-22 13:55:00,37.51,37.52,37.48,37.48,143518.0,34.8409,34.8502,34.8131,34.8131,143518.0
2022-11-22 14:00:00,37.48,37.52,37.48,37.49,138672.0,34.8131,34.8502,34.8131,34.8224,138672.0
2022-11-22 14:05:00,37.5,37.5,37.44,37.45,178534.0,34.8316,34.8316,34.7759,34.7852,178534.0
2022-11-22 14:10:00,37.45,37.47,37.43,37.45,127363.0,34.7852,34.8038,34.7666,34.7852,127363.0
2022-11-22 14:15:00,37.45,37.49,37.43,37.48,163966.0,34.7852,34.8224,34.7666,34.8131,163966.0
2022-11-22 14:20:00,37.48,37.53,37.48,37.52,205943.0,34.8131,34.8595,34.8131,34.8502,205943.0
2022-11-22 14:25:00,37.52,37.53,37.51,37.52,133470.0,34.8502,34.8595,34.8409,34.8502,133470.0
2022-11-22 14:30:00,37.52,37.52,37.51,37.52,102418.0,34.8502,34.8502,34.8409,34.8502,102418.0
2022-11-22 14:35:00,37.52,37.55,37.51,37.52,150203.0,34.8502,34.8781,34.8409,34.8502,150203.0
2022-11-22 14:40:00,37.52,37.53,37.48,37.48,157629.0,34.8502,34.8595,34.8131,34.8131,157629.0
2022-11-22 14:45:00,37.48,37.51,37.48,37.5,149152.0,34.8131,34.8409,34.8131,34.8316,149152.0
2022-11-22 14:50:00,37.5,37.53,37.49,37.52,110897.0,34.8316,34.8595,34.8224,34.8502,110897.0
2022-11-22 14:55:00,37.51,37.53,37.5,37.51,146762.0,34.8409,34.8595,34.8316,34.8409,146762.0
2022-11-22 15:00:00,37.51,37.56,37.49,37.55,227655.0,34.8409,34.8874,34.8224,34.8781,227655.0
2022-11-22 15:05:00,37.55,37.57,37.54,37.56,155326.0,34.8781,34.8967,34.8688,34.8874,155326.0
2022-11-22 15:10:00,37.56,37.57,37.52,37.52,156738.0,34.8874,34.8967,34.8502,34.8502,156738.0
2022-11-22 15:15:00,37.53,37.55,37.5,37.53,214146.0,34.8595,34.8781,34.8316,34.8595,214146.0
2022-11-22 15:20:00,37.53,37.56,37.53,37.55,209700.0,34.8595,34.8874,34.8595,34.8781,209700.0
2022-11-22 15:25:00,37.55,37.57,37.53,37.55,224336.0,34.8781,34.8967,34.8595,34.8781,224336.0
2022-11-22 15:30:00,37.55,37.55,37.52,37.54,220754.0,34.8781,34.8781,34.8502,34.8688,220754.0
2022-11-22 15:35:00,37.53,37.54,37.48,37.49,314262.0,34.8595,34.8688,34.8131,34.8224,314262.0
2022-11-22 15:40:00,37.5,37.52,37.49,37.52,469431.0,34.8316,34.8502,34.8224,34.8502,469431.0
2022-11-22 15:45:00,37.51,37.52,37.49,37.51,489058.0,34.8409,34.8502,34.8224,34.8409,489058.0
2022-11-22 15:50:00,37.51,37.53,37.48,37.5,681348.0,34.8409,34.8595,34.8131,34.8316,681348.0
2022-11-22 15:55:00,37.51,37.53,37.48,37.51,1679814.0,34.8409,34.8595,34.8131,34.8409,1679814.0
2022-11-23 09:30:00,37.49,37.59,37.43,37.56,420577.0,34.8224,34.9152,34.7666,34.8874,420577.0
2022-11-23 09:35:00,37.57,37.6,37.51,37.53,177549.0,34.8967,34.9245,34.8409,34.8595,177549.0
2022-11-23 09:40:00,37.52,37.53,37.44,37.51,310722.0,34.8502,34.8595,34.7759,34.8409,310722.0
2022-11-23 09:45:00,37.51,37.57,37.5,37.51,543176.0,34.8409,34.8967,34.8316,34.8409,543176.0
2022-11-23 09:50:00,37.51,37.57,37.5,37.55,262851.0,34.8409,34.8967,34.8316,34.8781,262851.0
2022-11-23 09:55:00,37.55,37.57,37.49,37.55,354893.0,34.8781,34.8967,34.8224,34.8781,354893.0
2022-11-23 10:00:00,37.56,37.57,37.5,37.55,295205.0,34.8874,34.8967,34.8316,34.8781,295205.0
2022-11-23 10:05:00,37.56,37.61,37.52,37.54,278448.0,34.8874,34.9338,34.8502,34.8688,278448.0
2022-11-23 10:10:00,37.55,37.56,37.5,37.51,110647.0,34.8781,34.8874,34.8316,34.8409,110647.0
2022-11-23 10:15:00,37.51,37.51,37.45,37.47,187037.0,34.8409,34.8409,34.7852,34.8038,187037.0
2022-11-23 10:20:00,37.47,37.5,37.44,37.47,176500.0,34.8038,34.8316,34.7759,34.8038,176500.0
2022-11-23 10:25:00,37.48,37.5,37.44,37.48,109595.0,34.8131,34.8316,34.7759,34.8131,109595.0
2022-11-23 10:30:00,37.49,37.54,37.48,37.51,216717.0,34.8224,34.8688,34.8131,34.8409,216717.0
2022-11-23 10:35:00,37.51,37.53,37.47,37.5,129623.0,34.8409,34.8595,34.8038,34.8316,129623.0
2022-11-23 10:40:00,37.51,37.55,37.48,37.49,314991.0,34.8409,34.8781,34.8131,34.8224,314991.0
2022-11-23 10:45:00,37.48,37.5,37.44,37.46,184042.0,34.8131,34.8316,34.7759,34.7945,184042.0
2022-11-23 10:50:00,37.46,37.49,37.45,37.46,77436.0,34.7945,34.8224,34.7852,34.7945,77436.0
2022-11-23 10:55:00,37.46,37.48,37.44,37.48,95155.0,34.7945,34.8131,34.7759,34.8131,95155.0
2022-11-23 11:00:00,37.48,37.49,37.43,37.44,131990.0,34.8131,34.8224,34.7666,34.7759,131990.0
2022-11-23 11:05:00,37.43,37.47,37.4,37.45,296375.0,34.7666,34.8038,34.7388,34.7852,296375.0
2022-11-23 11:10:00,37.45,37.48,37.41,37.46,238068.0,34.7852,34.8131,34.7481,34.7945,238068.0
2022-11-23 11:15:00,37.47,37.49,37.45,37.48,218373.0,34.8038,34.8224,34.7852,34.8131,218373.0
2022-11-23 11:20:00,37.48,37.54,37.48,37.5,187663.0,34.8131,34.8688,34.8131,34.8316,187663.0
2022-11-23 11:25:00,37.5,37.54,37.48,37.52,160889.0,34.8316,34.8688,34.8131,34.8502,160889.0
2022-11-23 11:30:00,37.53,37.57,37.51,37.56,492207.0,34.8595,34.8967,34.8409,34.8874,492207.0
2022-11-23 11:35:00,37.56,37.57,37.49,37.49,174773.0,34.8874,34.8967,34.8224,34.8224,174773.0
2022-11-23 11:40:00,37.5,37.52,37.47,37.51,115380.0,34.8316,34.8502,34.8038,34.8409,115380.0
2022-11-23 11:45:00,37.51,37.51,37.44,37.45,97030.0,34.8409,34.8409,34.7759,34.7852,97030.0
2022-11-23 11:50:00,37.45,37.49,37.42,37.44,122951.0,34.7852,34.8224,34.7573,34.7759,122951.0
2022-11-23 11:55:00,37.43,37.44,37.39,37.44,185004.0,34.7666,34.7759,34.7295,34.7759,185004.0
2022-11-23 12:00:00,37.44,37.45,37.41,37.43,57984.0,34.7759,34.7852,34.7481,34.7666,57984.0
2022-11-23 12:05:00,37.42,37.45,37.42,37.44,145235.0,34.7573,34.7852,34.7573,34.7759,145235.0
2022-11-23 12:10:00,37.44,37.45,37.42,37.43,61317.0,34.7759,34.7852,34.7573,34.7666,61317.0
2022-11-23 12:15:00,37.42,37.47,37.41,37.45,89747.0,34.7573,34.8038,34.7481,34.7852,89747.0
2022-11-23 12:20:00,37.45,37.46,37.44,37.45,55240.0,34.7852,34.7945,34.7759,34.7852,55240.0
2022-11-23 12:25:00,37.45,37.5,37.45,37.48,179702.0,34.7852,34.8316,34.7852,34.8131,179702.0
2022-11-23 12:30:00,37.48,37.5,37.46,37.48,132484.0,34.8131,34.8316,34.7945,34.8131,132484.0
2022-11-23 12:35:00,37.48,37.51,37.47,37.5,151168.0,34.8131,34.8409,34.8038,34.8316,151168.0
2022-11-23 12:40:00,37.5,37.5,37.46,37.48,191812.0,34.8316,34.8316,34.7945,34.8131,191812.0
2022-11-23 12:45:00,37.48,37.53,37.47,37.52,159886.0,34.8131,34.8595,34.8038,34.8502,159886.0
2022-11-23 12:50:00,37.52,37.53,37.46,37.48,111549.0,34.8502,34.8595,34.7945,34.8131,111549.0
2022-11-23 12:55:00,37.48,37.49,37.39,37.41,132992.0,34.8131,34.8224,34.7295,34.7481,132992.0
2022-11-23 13:00:00,37.41,37.45,37.39,37.43,127142.0,34.7481,34.7852,34.7295,34.7666,127142.0
2022-11-23 13:05:00,37.42,37.43,37.4,37.42,44417.0,34.7573,34.7666,34.7388,34.7573,44417.0
2022-11-23 13:10:00,37.41,37.42,37.39,37.41,93650.0,34.7481,34.7573,34.7295,34.7481,93650.0
2022-11-23 13:15:00,37.41,37.43,37.4,37.42,53526.0,34.7481,34.7666,34.7388,34.7573,53526.0
2022-11-23 13:20:00,37.42,37.45,37.42,37.44,97853.0,34.7573,34.7852,34.7573,34.7759,97853.0
2022-11-23 13:25:00,37.44,37.45,37.39,37.45,207823.0,34.7759,34.7852,34.7295,34.7852,207823.0
2022-11-23 13:30:00,37.45,37.48,37.45,37.45,100506.0,34.7852,34.8131,34.7852,34.7852,100506.0
2022-11-23 13:35:00,37.45,37.47,37.43,37.47,115610.0,34.7852,34.8038,34.7666,34.8038,115610.0
2022-11-23 13:40:00,37.47,37.47,37.43,37.44,88656.0,34.8038,34.8038,34.7666,34.7759,88656.0
2022-11-23 13:45:00,37.44,37.45,37.42,37.43,101822.0,34.7759,34.7852,34.7573,34.7666,101822.0
2022-11-23 13:50:00,37.43,37.43,37.4,37.41,98298.0,34.7666,34.7666,34.7388,34.7481,98298.0
2022-11-23 13:55:00,37.41,37.46,37.41,37.45,92368.0,34.7481,34.7945,34.7481,34.7852,92368.0
2022-11-23 14:00:00,37.44,37.62,37.37,37.6,573149.0,34.7759,34.9431,34.7109,34.9245,573149.0
2022-11-23 14:05:00,37.61,37.61,37.53,37.58,344425.0,34.9338,34.9338,34.8595,34.906,344425.0
2022-11-23 14:10:00,37.58,37.59,37.52,37.56,183714.0,34.906,34.9152,34.8502,34.8874,183714.0
2022-11-23 14:15:00,37.56,37.58,37.53,37.54,148282.0,34.8874,34.906,34.8595,34.8688,148282.0
2022-11-23 14:20:00,37.55,37.63,37.54,37.63,184831.0,34.8781,34.9524,34.8688,34.9524,184831.0
2022-11-23 14:25:00,37.63,37.66,37.61,37.61,312900.0,34.9524,34.9803,34.9338,34.9338,312900.0
2022-11-23 14:30:00,37.61,37.61,37.55,37.56,167997.0,34.9338,34.9338,34.8781,34.8874,167997.0
2022-11-23 14:35:00,37.57,37.57,37.49,37.5,120897.0,34.8967,34.8967,34.8224,34.8316,120897.0
2022-11-23 14:40:00,37.49,37.55,37.49,37.55,130711.0,34.8224,34.8781,34.8224,34.8781,130711.0
2022-11-23 14:45:00,37.55,37.59,37.53,37.57,121268.0,34.8781,34.9152,34.8595,34.8967,121268.0
2022-11-23 14:50:00,37.58,37.58,37.51,37.51,235655.0,34.906,34.906,34.8409,34.8409,235655.0
2022-11-23 14:55:00,37.52,37.57,37.51,37.56,192313.0,34.8502,34.8967,34.8409,34.8874,192313.0
2022-11-23 15:00:00,37.55,37.59,37.54,37.59,168322.0,34.8781,34.9152,34.8688,34.9152,168322.0
2022-11-23 15:05:00,37.59,37.61,37.57,37.58,177303.0,34.9152,34.9338,34.8967,34.906,177303.0
2022-11-23 15:10:00,37.59,37.59,37.56,37.58,117614.0,34.9152,34.9152,34.8874,34.906,117614.0
2022-11-23 15:15:00,37.58,37.62,37.57,37.61,181611.0,34.906,34.9431,34.8967,34.9338,181611.0
2022-11-23 15:20:00,37.61,37.61,37.56,37.6,195328.0,34.9338,34.9338,34.8874,34.9245,195328.0
2022-11-23 15:25:00,37.6,37.61,37.59,37.59,160873.0,34.9245,34.9338,34.9152,34.9152,160873.0
2022-11-23 15:30:00,37.59,37.6,37.55,37.57,188547.0,34.9152,34.9245,34.8781,34.8967,188547.0
2022-11-23 15:35:00,37.57,37.59,37.56,37.58,137683.0,34.8967,34.9152,34.8874,34.906,137683.0
2022-11-23 15:40:00,37.58,37.6,37.57,37.59,153972.0,34.906,34.9245,34.8967,34.9152,153972.0
2022-11-23 15:45:00,37.59,37.6,37.56,37.57,239586.0,34.9152,34.9245,34.8874,34.8967,239586.0
2022-11-23 15:50:00,37.58,37.64,37.57,37.62,545381.0,34.906,34.9617,34.8967,34.9431,545381.0
2022-11-23 15:55:00,37.62,37.64,37.58,37.63,994290.0,34.9431,34.9617,34.906,34.9524,994290.0
2022-11-25 09:30:00,37.72,37.75,37.56,37.67,712237.0,35.036,35.0639,34.8874,34.9896,712237.0
2022-11-25 09:35:00,37.68,37.7,37.59,37.66,320595.0,34.9988,35.0174,34.9152,34.9803,320595.0
2022-11-25 09:40:00,37.66,37.7,37.6,37.62,257804.0,34.9803,35.0174,34.9245,34.9431,257804.0
2022-11-25 09:45:00,37.62,37.66,37.61,37.65,178203.0,34.9431,34.9803,34.9338,34.971,178203.0
2022-11-25 09:50:00,37.65,37.71,37.65,37.69,253047.0,34.971,35.0267,34.971,35.0081,253047.0
2022-11-25 09:55:00,37.7,37.71,37.67,37.67,159608.0,35.0174,35.0267,34.9896,34.9896,159608.0
2022-11-25 10:00:00,37.68,37.71,37.67,37.7,133852.0,34.9988,35.0267,34.9896,35.0174,133852.0
2022-11-25 10:05:00,37.7,37.71,37.68,37.7,176418.0,35.0174,35.0267,34.9988,35.0174,176418.0
2022-11-25 10:10:00,37.7,37.71,37.68,37.7,127837.0,35.0174,35.0267,34.9988,35.0174,127837.0
2022-11-25 10:15:00,37.7,37.74,37.69,37.73,291062.0,35.0174,35.0546,35.0081,35.0453,291062.0
2022-11-25 10:20:00,37.72,37.75,37.71,37.72,146716.0,35.036,35.0639,35.0267,35.036,146716.0
2022-11-25 10:25:00,37.71,37.73,37.66,37.7,133071.0,35.0267,35.0453,34.9803,35.0174,133071.0
2022-11-25 10:30:00,37.7,37.73,37.69,37.72,216140.0,35.0174,35.0453,35.0081,35.036,216140.0
2022-11-25 10:35:00,37.72,37.73,37.69,37.72,98060.0,35.036,35.0453,35.0081,35.036,98060.0
2022-11-25 10:40:00,37.72,37.79,37.7,37.78,229677.0,35.036,35.101,35.0174,35.0917,229677.0
2022-11-25 10:45:00,37.78,37.8,37.76,37.8,150423.0,35.0917,35.1103,35.0731,35.1103,150423.0
2022-11-25 10:50:00,37.79,37.8,37.78,37.79,85972.0,35.101,35.1103,35.0917,35.101,85972.0
2022-11-25 10:55:00,37.8,37.82,37.79,37.8,182786.0,35.1103,35.1289,35.101,35.1103,182786.0
2022-11-25 11:00:00,37.8,37.81,37.76,37.77,99450.0,35.1103,35.1196,35.0731,35.0824,99450.0
2022-11-25 11:05:00,37.77,37.8,37.77,37.79,71388.0,35.0824,35.1103,35.0824,35.101,71388.0
2022-11-25 11:10:00,37.79,37.8,37.72,37.74,215270.0,35.101,35.1103,35.036,35.0546,215270.0
2022-11-25 11:15:00,37.74,37.77,37.73,37.75,86514.0,35.0546,35.0824,35.0453,35.0639,86514.0
2022-11-25 11:20:00,37.76,37.76,37.74,37.75,49435.0,35.0731,35.0731,35.0546,35.0639,49435.0
2022-11-25 11:25:00,37.75,37.78,37.73,37.73,73594.0,35.0639,35.0917,35.0453,35.0453,73594.0
2022-11-25 11:30:00,37.73,37.76,37.72,37.75,195588.0,35.0453,35.0731,35.036,35.0639,195588.0
2022-11-25 11:35:00,37.76,37.79,37.75,37.79,73260.0,35.0731,35.101,35.0639,35.101,73260.0
2022-11-25 11:40:00,37.78,37.82,37.77,37.81,86181.0,35.0917,35.1289,35.0824,35.1196,86181.0
2022-11-25 11:45:00,37.81,37.83,37.81,37.82,88160.0,35.1196,35.1382,35.1196,35.1289,88160.0
2022-11-25 11:50:00,37.83,37.87,37.81,37.83,232417.0,35.1382,35.1753,35.1196,35.1382,232417.0
2022-11-25 11:55:00,37.83,37.83,37.79,37.8,63889.0,35.1382,35.1382,35.101,35.1103,63889.0
2022-11-25 12:00:00,37.79,37.81,37.78,37.8,130568.0,35.101,35.1196,35.0917,35.1103,130568.0
2022-11-25 12:05:00,37.8,37.84,37.79,37.82,148682.0,35.1103,35.1475,35.101,35.1289,148682.0
2022-11-25 12:10:00,37.82,37.82,37.78,37.8,92883.0,35.1289,35.1289,35.0917,35.1103,92883.0
2022-11-25 12:15:00,37.8,37.81,37.77,37.8,141640.0,35.1103,35.1196,35.0824,35.1103,141640.0
2022-11-25 12:20:00,37.81,37.82,37.78,37.78,106104.0,35.1196,35.1289,35.0917,35.0917,106104.0
2022-11-25 12:25:00,37.79,37.8,37.75,37.76,147934.0,35.101,35.1103,35.0639,35.0731,147934.0
2022-11-25 12:30:00,37.76,37.76,37.68,37.7,217398.0,35.0731,35.0731,34.9988,35.0174,217398.0
2022-11-25 12:35:00,37.69,37.73,37.68,37.72,144649.0,35.0081,35.0453,34.9988,35.036,144649.0
2022-11-25 12:40:00,37.72,37.73,37.69,37.69,72982.0,35.036,35.0453,35.0081,35.0081,72982.0
2022-11-25 12:45:00,37.7,37.7,37.66,37.66,115401.0,35.0174,35.0174,34.9803,34.9803,115401.0
2022-11-25 12:50:00,37.66,37.71,37.65,37.66,272928.0,34.9803,35.0267,34.971,34.9803,272928.0
2022-11-25 12:55:00,37.66,37.74,37.65,37.74,486816.0,34.9803,35.0546,34.971,35.0546,486816.0
2022-11-28 09:30:00,37.4,37.6,37.25,37.6,1094910.0,34.7388,34.9245,34.5994,34.9245,1094910.0
2022-11-28 09:35:00,37.59,37.66,37.46,37.48,578238.0,34.9152,34.9803,34.7945,34.8131,578238.0
2022-11-28 09:40:00,37.48,37.5,37.33,37.39,464054.0,34.8131,34.8316,34.6737,34.7295,464054.0
2022-11-28 09:45:00,37.39,37.44,37.36,37.42,390051.0,34.7295,34.7759,34.7016,34.7573,390051.0
2022-11-28 09:50:00,37.43,37.44,37.31,37.34,353480.0,34.7666,34.7759,34.6552,34.683,353480.0
2022-11-28 09:55:00,37.33,37.34,37.25,37.27,229670.0,34.6737,34.683,34.5994,34.618,229670.0
2022-11-28 10:00:00,37.27,37.29,37.23,37.23,292577.0,34.618,34.6366,34.5809,34.5809,292577.0
2022-11-28 10:05:00,37.23,37.32,37.22,37.31,307276.0,34.5809,34.6645,34.5716,34.6552,307276.0
2022-11-28 10:10:00,37.31,37.38,37.3,37.38,285296.0,34.6552,34.7202,34.6459,34.7202,285296.0
2022-11-28 10:15:00,37.38,37.42,37.36,37.39,334304.0,34.7202,34.7573,34.7016,34.7295,334304.0
2022-11-28 10:20:00,37.4,37.41,37.35,37.37,209461.0,34.7388,34.7481,34.6923,34.7109,209461.0
2022-11-28 10:25:00,37.37,37.37,37.3,37.33,203971.0,34.7109,34.7109,34.6459,34.6737,203971.0
2022-11-28 10:30:00,37.32,37.35,37.29,37.32,266658.0,34.6645,34.6923,34.6366,34.6645,266658.0
2022-11-28 10:35:00,37.31,37.36,37.3,37.33,137634.0,34.6552,34.7016,34.6459,34.6737,137634.0
2022-11-28 10:40:00,37.33,37.36,37.31,37.32,142272.0,34.6737,34.7016,34.6552,34.6645,142272.0
2022-11-28 10:45:00,37.32,37.33,37.27,37.28,157260.0,34.6645,34.6737,34.618,34.6273,157260.0
2022-11-28 10:50:00,37.27,37.29,37.23,37.23,191402.0,34.618,34.6366,34.5809,34.5809,191402.0
2022-11-28 10:55:00,37.23,37.24,37.21,37.22,221202.0,34.5809,34.5902,34.5623,34.5716,221202.0
2022-11-28 11:00:00,37.21,37.22,37.15,37.18,308533.0,34.5623,34.5716,34.5066,34.5344,308533.0
2022-11-28 11:05:00,37.18,37.19,37.14,37.18,134831.0,34.5344,34.5437,34.4973,34.5344,134831.0
2022-11-28 11:10:00,37.18,37.18,37.12,37.13,190712.0,34.5344,34.5344,34.4787,34.488,190712.0
2022-11-28 11:15:00,37.13,37.17,37.13,37.15,146252.0,34.488,34.5251,34.488,34.5066,146252.0
2022-11-28 11:20:00,37.15,37.17,37.13,37.15,110422.0,34.5066,34.5251,34.488,34.5066,110422.0
2022-11-28 11:25:00,37.15,37.15,37.12,37.14,142184.0,34.5066,34.5066,34.4787,34.4973,142184.0
2022-11-28 11:30:00,37.13,37.17,37.1,37.16,234469.0,34.488,34.5251,34.4601,34.5158,234469.0
2022-11-28 11:35:00,37.16,37.18,37.13,37.16,210814.0,34.5158,34.5344,34.488,34.5158,210814.0
2022-11-28 11:40:00,37.16,37.2,37.13,37.19,213940.0,34.5158,34.553,34.488,34.5437,213940.0
2022-11-28 11:45:00,37.19,37.2,37.17,37.19,87469.0,34.5437,34.553,34.5251,34.5437,87469.0
2022-11-28 11:50:00,37.18,37.19,37.15,37.16,82322.0,34.5344,34.5437,34.5066,34.5158,82322.0
2022-11-28 11:55:00,37.16,37.17,37.14,37.15,72957.0,34.5158,34.5251,34.4973,34.5066,72957.0
2022-11-28 12:00:00,37.15,37.2,37.08,37.15,434894.0,34.5066,34.553,34.4415,34.5066,434894.0
2022-11-28 12:05:00,37.15,37.22,37.11,37.11,174915.0,34.5066,34.5716,34.4694,34.4694,174915.0
2022-11-28 12:10:00,37.11,37.14,37.08,37.09,111576.0,34.4694,34.4973,34.4415,34.4508,111576.0
2022-11-28 12:15:00,37.09,37.17,37.08,37.16,127819.0,34.4508,34.5251,34.4415,34.5158,127819.0
2022-11-28 12:20:00,37.15,37.17,37.12,37.14,119635.0,34.5066,34.5251,34.4787,34.4973,119635.0
2022-11-28 12:25:00,37.14,37.15,37.11,37.13,114956.0,34.4973,34.5066,34.4694,34.488,114956.0
2022-11-28 12:30:00,37.13,37.17,37.12,37.13,115225.0,34.488,34.5251,34.4787,34.488,115225.0
2022-11-28 12:35:00,37.14,37.18,37.13,37.15,150272.0,34.4973,34.5344,34.488,34.5066,150272.0
2022-11-28 12:40:00,37.15,37.16,37.13,37.15,63544.0,34.5066,34.5158,34.488,34.5066,63544.0
2022-11-28 12:45:00,37.16,37.16,37.1,37.12,154506.0,34.5158,34.5158,34.4601,34.4787,154506.0
2022-11-28 12:50:00,37.12,37.12,37.05,37.05,205147.0,34.4787,34.4787,34.4137,34.4137,205147.0
2022-11-28 12:55:00,37.05,37.08,37.04,37.05,102129.0,34.4137,34.4415,34.4044,34.4137,102129.0
2022-11-28 13:00:00,37.05,37.08,37.04,37.08,85148.0,34.4137,34.4415,34.4044,34.4415,85148.0
2022-11-28 13:05:00,37.08,37.1,37.06,37.09,72041.0,34.4415,34.4601,34.423,34.4508,72041.0
2022-11-28 13:10:00,37.08,37.1,37.05,37.09,142199.0,34.4415,34.4601,34.4137,34.4508,142199.0
2022-11-28 13:15:00,37.09,37.1,37.06,37.08,155474.0,34.4508,34.4601,34.423,34.4415,155474.0
2022-11-28 13:20:00,37.08,37.09,37.05,37.05,96617.0,34.4415,34.4508,34.4137,34.4137,96617.0
2022-11-28 13:25:00,37.05,37.09,37.05,37.08,148006.0,34.4137,34.4508,34.4137,34.4415,148006.0
2022-11-28 13:30:00,37.08,37.09,37.02,37.03,91395.0,34.4415,34.4508,34.3858,34.3951,91395.0
2022-11-28 13:35:00,37.02,37.08,37.01,37.08,195743.0,34.3858,34.4415,34.3765,34.4415,195743.0
2022-11-28 13:40:00,37.08,37.08,37.04,37.06,178933.0,34.4415,34.4415,34.4044,34.423,178933.0
2022-11-28 13:45:00,37.05,37.07,37.03,37.04,238358.0,34.4137,34.4322,34.3951,34.4044,238358.0
2022-11-28 13:50:00,37.04,37.05,37.01,37.03,114109.0,34.4044,34.4137,34.3765,34.3951,114109.0
2022-11-28 13:55:00,37.03,37.04,36.97,37.0,341621.0,34.3951,34.4044,34.3394,34.3672,341621.0
2022-11-28 14:00:00,37.0,37.0,36.96,36.98,193931.0,34.3672,34.3672,34.3301,34.3487,193931.0
2022-11-28 14:05:00,36.99,37.0,36.95,36.97,122298.0,34.3579,34.3672,34.3208,34.3394,122298.0
2022-11-28 14:10:00,36.96,36.99,36.95,36.97,193670.0,34.3301,34.3579,34.3208,34.3394,193670.0
2022-11-28 14:15:00,36.97,36.98,36.95,36.96,94077.0,34.3394,34.3487,34.3208,34.3301,94077.0
2022-11-28 14:20:00,36.96,36.97,36.94,36.97,188348.0,34.3301,34.3394,34.3115,34.3394,188348.0
2022-11-28 14:25:00,36.97,36.99,36.95,36.98,149628.0,34.3394,34.3579,34.3208,34.3487,149628.0
2022-11-28 14:30:00,36.98,36.99,36.96,36.98,150596.0,34.3487,34.3579,34.3301,34.3487,150596.0
2022-11-28 14:35:00,36.98,36.99,36.96,36.99,206658.0,34.3487,34.3579,34.3301,34.3579,206658.0
2022-11-28 14:40:00,36.98,37.0,36.97,36.98,165750.0,34.3487,34.3672,34.3394,34.3487,165750.0
2022-11-28 14:45:00,36.98,36.98,36.94,36.95,135918.0,34.3487,34.3487,34.3115,34.3208,135918.0
2022-11-28 14:50:00,36.95,36.96,36.94,36.96,110887.0,34.3208,34.3301,34.3115,34.3301,110887.0
2022-11-28 14:55:00,36.95,36.97,36.92,36.94,211651.0,34.3208,34.3394,34.2929,34.3115,211651.0
2022-11-28 15:00:00,36.94,36.95,36.91,36.94,364956.0,34.3115,34.3208,34.2836,34.3115,364956.0
2022-11-28 15:05:00,36.95,36.96,36.9,36.9,386060.0,34.3208,34.3301,34.2743,34.2743,386060.0
2022-11-28 15:10:00,36.91,36.92,36.88,36.88,257527.0,34.2836,34.2929,34.2558,34.2558,257527.0
2022-11-28 15:15:00,36.88,36.9,36.86,36.89,279684.0,34.2558,34.2743,34.2372,34.2651,279684.0
2022-11-28 15:20:00,36.89,36.94,36.88,36.94,330500.0,34.2651,34.3115,34.2558,34.3115,330500.0
2022-11-28 15:25:00,36.94,36.94,36.91,36.93,251624.0,34.3115,34.3115,34.2836,34.3022,251624.0
2022-11-28 15:30:00,36.93,36.93,36.89,36.9,410576.0,34.3022,34.3022,34.2651,34.2743,410576.0
2022-11-28 15:35:00,36.91,36.93,36.9,36.91,372964.0,34.2836,34.3022,34.2743,34.2836,372964.0
2022-11-28 15:40:00,36.91,36.95,36.9,36.95,465223.0,34.2836,34.3208,34.2743,34.3208,465223.0
2022-11-28 15:45:00,36.95,36.95,36.89,36.9,706631.0,34.3208,34.3208,34.2651,34.2743,706631.0
2022-11-28 15:50:00,36.9,36.93,36.84,36.84,1119120.0,34.2743,34.3022,34.2186,34.2186,1119120.0
2022-11-28 15:55:00,36.85,36.9,36.83,36.89,2514122.0,34.2279,34.2743,34.2093,34.2651,2514122.0
2022-11-29 09:30:00,36.98,37.06,36.88,37.05,611295.0,34.3487,34.423,34.2558,34.4137,611295.0
2022-11-29 09:35:00,37.05,37.1,37.01,37.09,399396.0,34.4137,34.4601,34.3765,34.4508,399396.0
2022-11-29 09:40:00,37.09,37.1,37.0,37.02,277936.0,34.4508,34.4601,34.3672,34.3858,277936.0
2022-11-29 09:45:00,37.02,37.07,36.97,37.0,316467.0,34.3858,34.4322,34.3394,34.3672,316467.0
2022-11-29 09:50:00,36.99,37.03,36.93,36.99,497246.0,34.3579,34.3951,34.3022,34.3579,497246.0
2022-11-29 09:55:00,36.98,37.02,36.94,37.01,349969.0,34.3487,34.3858,34.3115,34.3765,349969.0
2022-11-29 10:00:00,37.02,37.07,37.0,37.04,340426.0,34.3858,34.4322,34.3672,34.4044,340426.0
2022-11-29 10:05:00,37.05,37.07,36.97,36.98,605025.0,34.4137,34.4322,34.3394,34.3487,605025.0
2022-11-29 10:10:00,36.98,37.06,36.97,37.02,377687.0,34.3487,34.423,34.3394,34.3858,377687.0
2022-11-29 10:15:00,37.02,37.05,37.02,37.02,225753.0,34.3858,34.4137,34.3858,34.3858,225753.0
2022-11-29 10:20:00,37.03,37.06,37.01,37.05,199828.0,34.3951,34.423,34.3765,34.4137,199828.0
2022-11-29 10:25:00,37.06,37.15,37.05,37.15,489577.0,34.423,34.5066,34.4137,34.5066,489577.0
2022-11-29 10:30:00,37.15,37.15,37.1,37.14,383283.0,34.5066,34.5066,34.4601,34.4973,383283.0
2022-11-29 10:35:00,37.14,37.15,37.1,37.13,265328.0,34.4973,34.5066,34.4601,34.488,265328.0
2022-11-29 10:40:00,37.13,37.13,37.08,37.1,186091.0,34.488,34.488,34.4415,34.4601,186091.0
2022-11-29 10:45:00,37.1,37.13,37.08,37.09,166226.0,34.4601,34.488,34.4415,34.4508,166226.0
2022-11-29 10:50:00,37.1,37.11,37.01,37.04,289619.0,34.4601,34.4694,34.3765,34.4044,289619.0
2022-11-29 10:55:00,37.04,37.07,37.02,37.02,362385.0,34.4044,34.4322,34.3858,34.3858,362385.0
2022-11-29 11:00:00,37.02,37.05,36.96,37.0,461346.0,34.3858,34.4137,34.3301,34.3672,461346.0
2022-11-29 11:05:00,37.0,37.01,36.92,36.93,242233.0,34.3672,34.3765,34.2929,34.3022,242233.0
2022-11-29 11:10:00,36.92,36.94,36.88,36.9,444310.0,34.2929,34.3115,34.2558,34.2743,444310.0
2022-11-29 11:15:00,36.9,36.9,36.84,36.84,232588.0,34.2743,34.2743,34.2186,34.2186,232588.0
2022-11-29 11:20:00,36.84,36.88,36.81,36.86,250959.0,34.2186,34.2558,34.1907,34.2372,250959.0
2022-11-29 11:25:00,36.86,36.88,36.8,36.82,157359.0,34.2372,34.2558,34.1815,34.2,157359.0
2022-11-29 11:30:00,36.82,36.9,36.82,36.87,364646.0,34.2,34.2743,34.2,34.2465,364646.0
2022-11-29 11:35:00,36.87,36.9,36.83,36.86,204755.0,34.2465,34.2743,34.2093,34.2372,204755.0
2022-11-29 11:40:00,36.86,36.87,36.82,36.83,183182.0,34.2372,34.2465,34.2,34.2093,183182.0
2022-11-29 11:45:00,36.84,36.84,36.8,36.82,271903.0,34.2186,34.2186,34.1815,34.2,271903.0
2022-11-29 11:50:00,36.82,36.83,36.78,36.83,293868.0,34.2,34.2093,34.1629,34.2093,293868.0
2022-11-29 11:55:00,36.83,36.86,36.81,36.84,146084.0,34.2093,34.2372,34.1907,34.2186,146084.0
2022-11-29 12:00:00,36.84,36.87,36.8,36.84,212196.0,34.2186,34.2465,34.1815,34.2186,212196.0
2022-11-29 12:05:00,36.84,36.87,36.82,36.82,140492.0,34.2186,34.2465,34.2,34.2,140492.0
2022-11-29 12:10:00,36.82,36.84,36.8,36.83,273397.0,34.2,34.2186,34.1815,34.2093,273397.0
2022-11-29 12:15:00,36.83,36.84,36.8,36.83,143159.0,34.2093,34.2186,34.1815,34.2093,143159.0
2022-11-29 12:20:00,36.83,36.84,36.78,36.79,138554.0,34.2093,34.2186,34.1629,34.1722,138554.0
2022-11-29 12:25:00,36.79,36.81,36.74,36.75,240162.0,34.1722,34.1907,34.1257,34.135,240162.0
2022-11-29 12:30:00,36.75,36.77,36.74,36.74,181432.0,34.135,34.1536,34.1257,34.1257,181432.0
2022-11-29 12:35:00,36.74,36.81,36.72,36.8,252557.0,34.1257,34.1907,34.1072,34.1815,252557.0
2022-11-29 12:40:00,36.8,36.81,36.79,36.8,210100.0,34.1815,34.1907,34.1722,34.1815,210100.0
2022-11-29 12:45:00,36.8,36.81,36.77,36.8,176625.0,34.1815,34.1907,34.1536,34.1815,176625.0
2022-11-29 12:50:00,36.81,36.84,36.8,36.8,241532.0,34.1907,34.2186,34.1815,34.1815,241532.0
2022-11-29 12:55:00,36.81,36.84,36.8,36.83,184848.0,34.1907,34.2186,34.1815,34.2093,184848.0
2022-11-29 13:00:00,36.83,36.83,36.79,36.82,149910.0,34.2093,34.2093,34.1722,34.2,149910.0
2022-11-29 13:05:00,36.82,36.84,36.8,36.8,123783.0,34.2,34.2186,34.1815,34.1815,123783.0
2022-11-29 13:10:00,36.8,36.82,36.79,36.81,170161.0,34.1815,34.2,34.1722,34.1907,170161.0
2022-11-29 13:15:00,36.82,36.83,36.77,36.79,144077.0,34.2,34.2093,34.1536,34.1722,144077.0
2022-11-29 13:20:00,36.8,36.8,36.77,36.8,106284.0,34.1815,34.1815,34.1536,34.1815,106284.0
2022-11-29 13:25:00,36.8,36.8,36.74,36.75,216306.0,34.1815,34.1815,34.1257,34.135,216306.0
2022-11-29 13:30:00,36.74,36.8,36.73,36.8,240159.0,34.1257,34.1815,34.1164,34.1815,240159.0
2022-11-29 13:35:00,36.8,36.86,36.78,36.86,260814.0,34.1815,34.2372,34.1629,34.2372,260814.0
2022-11-29 13:40:00,36.86,36.87,36.82,36.83,143077.0,34.2372,34.2465,34.2,34.2093,143077.0
2022-11-29 13:45:00,36.82,36.84,36.81,36.82,106539.0,34.2,34.2186,34.1907,34.2,106539.0
2022-11-29 13:50:00,36.82,36.83,36.8,36.83,204119.0,34.2,34.2093,34.1815,34.2093,204119.0
2022-11-29 13:55:00,36.83,36.86,36.82,36.84,145714.0,34.2093,34.2372,34.2,34.2186,145714.0
2022-11-29 14:00:00,36.84,36.95,36.84,36.95,326064.0,34.2186,34.3208,34.2186,34.3208,326064.0
2022-11-29 14:05:00,36.95,36.97,36.93,36.95,193416.0,34.3208,34.3394,34.3022,34.3208,193416.0
2022-11-29 14:10:00,36.95,36.99,36.95,36.98,302623.0,34.3208,34.3579,34.3208,34.3487,302623.0
2022-11-29 14:15:00,36.98,37.0,36.97,36.98,214769.0,34.3487,34.3672,34.3394,34.3487,214769.0
2022-11-29 14:20:00,36.98,36.99,36.95,36.95,219521.0,34.3487,34.3579,34.3208,34.3208,219521.0
2022-11-29 14:25:00,36.95,36.96,36.91,36.93,278700.0,34.3208,34.3301,34.2836,34.3022,278700.0
2022-11-29 14:30:00,36.93,36.97,36.91,36.95,277949.0,34.3022,34.3394,34.2836,34.3208,277949.0
2022-11-29 14:35:00,36.95,36.96,36.93,36.95,244969.0,34.3208,34.3301,34.3022,34.3208,244969.0
2022-11-29 14:40:00,36.95,36.96,36.92,36.93,224405.0,34.3208,34.3301,34.2929,34.3022,224405.0
2022-11-29 14:45:00,36.93,36.95,36.91,36.91,207306.0,34.3022,34.3208,34.2836,34.2836,207306.0
2022-11-29 14:50:00,36.91,36.95,36.91,36.93,116761.0,34.2836,34.3208,34.2836,34.3022,116761.0
2022-11-29 14:55:00,36.93,36.95,36.92,36.95,121323.0,34.3022,34.3208,34.2929,34.3208,121323.0
2022-11-29 15:00:00,36.94,36.96,36.93,36.94,181519.0,34.3115,34.3301,34.3022,34.3115,181519.0
2022-11-29 15:05:00,36.94,37.01,36.93,37.0,230159.0,34.3115,34.3765,34.3022,34.3672,230159.0
2022-11-29 15:10:00,36.99,37.0,36.97,37.0,136416.0,34.3579,34.3672,34.3394,34.3672,136416.0
2022-11-29 15:15:00,37.0,37.08,37.0,37.04,496231.0,34.3672,34.4415,34.3672,34.4044,496231.0
2022-11-29 15:20:00,37.04,37.06,36.99,37.02,246072.0,34.4044,34.423,34.3579,34.3858,246072.0
2022-11-29 15:25:00,37.02,37.05,37.0,37.04,284583.0,34.3858,34.4137,34.3672,34.4044,284583.0
2022-11-29 15:30:00,37.03,37.06,37.02,37.05,325795.0,34.3951,34.423,34.3858,34.4137,325795.0
2022-11-29 15:35:00,37.05,37.07,37.01,37.04,290227.0,34.4137,34.4322,34.3765,34.4044,290227.0
2022-11-29 15:40:00,37.03,37.07,37.02,37.02,348770.0,34.3951,34.4322,34.3858,34.3858,348770.0
2022-11-29 15:45:00,37.02,37.06,37.0,37.05,404224.0,34.3858,34.423,34.3672,34.4137,404224.0
2022-11-29 15:50:00,37.05,37.07,37.0,37.02,537491.0,34.4137,34.4322,34.3672,34.3858,537491.0
2022-11-29 15:55:00,37.02,37.06,36.99,36.99,2062636.0,34.3858,34.423,34.3579,34.3579,2062636.0
2022-11-30 09:30:00,36.9,37.1,36.84,37.02,856153.0,34.2743,34.4601,34.2186,34.3858,856153.0
2022-11-30 09:35:00,37.02,37.08,36.88,36.89,1058771.0,34.3858,34.4415,34.2558,34.2651,1058771.0
2022-11-30 09:40:00,36.88,36.93,36.81,36.83,850107.0,34.2558,34.3022,34.1907,34.2093,850107.0
2022-11-30 09:45:00,36.82,36.83,36.61,36.62,589067.0,34.2,34.2093,34.005,34.0143,589067.0
2022-11-30 09:50:00,36.63,36.68,36.51,36.58,462598.0,34.0236,34.07,33.9121,33.9771,462598.0
2022-11-30 09:55:00,36.58,36.58,36.45,36.45,1008679.0,33.9771,33.9771,33.8564,33.8564,1008679.0
2022-11-30 10:00:00,36.45,36.49,36.37,36.37,651910.0,33.8564,33.8935,33.7821,33.7821,651910.0
2022-11-30 10:05:00,36.37,36.38,36.22,36.3,883977.0,33.7821,33.7913,33.6427,33.717,883977.0
2022-11-30 10:10:00,36.3,36.4,36.28,36.3,672854.0,33.717,33.8099,33.6985,33.717,672854.0
2022-11-30 10:15:00,36.3,36.34,36.2,36.25,655041.0,33.717,33.7542,33.6242,33.6706,655041.0
2022-11-30 10:20:00,36.25,36.3,36.24,36.27,598153.0,33.6706,33.717,33.6613,33.6892,598153.0
2022-11-30 10:25:00,36.26,36.27,36.21,36.24,544810.0,33.6799,33.6892,33.6334,33.6613,544810.0
2022-11-30 10:30:00,36.25,36.33,36.23,36.32,444645.0,33.6706,33.7449,33.652,33.7356,444645.0
2022-11-30 10:35:00,36.33,36.37,36.29,36.37,218985.0,33.7449,33.7821,33.7077,33.7821,218985.0
2022-11-30 10:40:00,36.37,36.42,36.36,36.39,410036.0,33.7821,33.8285,33.7728,33.8006,410036.0
2022-11-30 10:45:00,36.39,36.4,36.35,36.39,275698.0,33.8006,33.8099,33.7635,33.8006,275698.0
2022-11-30 10:50:00,36.38,36.43,36.35,36.4,242498.0,33.7913,33.8378,33.7635,33.8099,242498.0
2022-11-30 10:55:00,36.41,36.49,36.4,36.47,314434.0,33.8192,33.8935,33.8099,33.8749,314434.0
2022-11-30 11:00:00,36.46,36.52,36.46,36.5,421322.0,33.8657,33.9214,33.8657,33.9028,421322.0
2022-11-30 11:05:00,36.5,36.56,36.49,36.55,200743.0,33.9028,33.9585,33.8935,33.9492,200743.0
2022-11-30 11:10:00,36.55,36.6,36.52,36.6,320755.0,33.9492,33.9957,33.9214,33.9957,320755.0
2022-11-30 11:15:00,36.59,36.61,36.57,36.61,187244.0,33.9864,34.005,33.9678,34.005,187244.0
2022-11-30 11:20:00,36.61,36.67,36.59,36.66,305039.0,34.005,34.0607,33.9864,34.0514,305039.0
2022-11-30 11:25:00,36.66,36.71,36.66,36.69,409044.0,34.0514,34.0979,34.0514,34.0793,409044.0
2022-11-30 11:30:00,36.69,36.75,36.68,36.74,304809.0,34.0793,34.135,34.07,34.1257,304809.0
2022-11-30 11:35:00,36.74,36.75,36.71,36.73,257730.0,34.1257,34.135,34.0979,34.1164,257730.0
2022-11-30 11:40:00,36.73,36.75,36.7,36.7,157391.0,34.1164,34.135,34.0886,34.0886,157391.0
2022-11-30 11:45:00,36.7,36.73,36.69,36.72,173319.0,34.0886,34.1164,34.0793,34.1072,173319.0
2022-11-30 11:50:00,36.72,36.72,36.66,36.66,206201.0,34.1072,34.1072,34.0514,34.0514,206201.0
2022-11-30 11:55:00,36.66,36.68,36.64,36.68,105518.0,34.0514,34.07,34.0328,34.07,105518.0
2022-11-30 12:00:00,36.68,36.7,36.67,36.7,203505.0,34.07,34.0886,34.0607,34.0886,203505.0
2022-11-30 12:05:00,36.7,36.7,36.67,36.7,170414.0,34.0886,34.0886,34.0607,34.0886,170414.0
2022-11-30 12:10:00,36.7,36.7,36.69,36.7,155036.0,34.0886,34.0886,34.0793,34.0886,155036.0
2022-11-30 12:15:00,36.7,36.7,36.61,36.63,247924.0,34.0886,34.0886,34.005,34.0236,247924.0
2022-11-30 12:20:00,36.63,36.63,36.55,36.56,303838.0,34.0236,34.0236,33.9492,33.9585,303838.0
2022-11-30 12:25:00,36.56,36.58,36.53,36.54,180352.0,33.9585,33.9771,33.9307,33.94,180352.0
2022-11-30 12:30:00,36.53,36.55,36.5,36.53,137868.0,33.9307,33.9492,33.9028,33.9307,137868.0
2022-11-30 12:35:00,36.53,36.54,36.48,36.5,224165.0,33.9307,33.94,33.8842,33.9028,224165.0
2022-11-30 12:40:00,36.5,36.55,36.48,36.53,211113.0,33.9028,33.9492,33.8842,33.9307,211113.0
2022-11-30 12:45:00,36.53,36.54,36.48,36.48,162654.0,33.9307,33.94,33.8842,33.8842,162654.0
2022-11-30 12:50:00,36.49,36.53,36.48,36.51,162416.0,33.8935,33.9307,33.8842,33.9121,162416.0
2022-11-30 12:55:00,36.51,36.53,36.5,36.52,162278.0,33.9121,33.9307,33.9028,33.9214,162278.0
2022-11-30 13:00:00,36.52,36.56,36.52,36.55,143263.0,33.9214,33.9585,33.9214,33.9492,143263.0
2022-11-30 13:05:00,36.55,36.6,36.54,36.59,176843.0,33.9492,33.9957,33.94,33.9864,176843.0
2022-11-30 13:10:00,36.59,36.6,36.56,36.58,142839.0,33.9864,33.9957,33.9585,33.9771,142839.0
2022-11-30 13:15:00,36.58,36.63,36.57,36.59,283880.0,33.9771,34.0236,33.9678,33.9864,283880.0
2022-11-30 13:20:00,36.59,36.6,36.56,36.58,187419.0,33.9864,33.9957,33.9585,33.9771,187419.0
2022-11-30 13:25:00,36.58,36.61,36.57,36.6,186604.0,33.9771,34.005,33.9678,33.9957,186604.0
2022-11-30 13:30:00,36.6,36.83,36.53,36.76,1011511.0,33.9957,34.2093,33.9307,34.1443,1011511.0
2022-11-30 13:35:00,36.77,36.95,36.76,36.93,661411.0,34.1536,34.3208,34.1443,34.3022,661411.0
2022-11-30 13:40:00,36.93,36.98,36.81,36.85,550604.0,34.3022,34.3487,34.1907,34.2279,550604.0
2022-11-30 13:45:00,36.86,36.88,36.73,36.84,445458.0,34.2372,34.2558,34.1164,34.2186,445458.0
2022-11-30 13:50:00,36.83,36.93,36.82,36.93,296199.0,34.2093,34.3022,34.2,34.3022,296199.0
2022-11-30 13:55:00,36.93,37.09,36.92,37.06,617512.0,34.3022,34.4508,34.2929,34.423,617512.0
2022-11-30 14:00:00,37.07,37.15,37.05,37.12,413735.0,34.4322,34.5066,34.4137,34.4787,413735.0
2022-11-30 14:05:00,37.12,37.2,37.12,37.16,576653.0,34.4787,34.553,34.4787,34.5158,576653.0
2022-11-30 14:10:00,37.16,37.24,37.12,37.16,400215.0,34.5158,34.5902,34.4787,34.5158,400215.0
2022-11-30 14:15:00,37.16,37.32,37.15,37.31,393521.0,34.5158,34.6645,34.5066,34.6552,393521.0
2022-11-30 14:20:00,37.32,37.33,37.25,37.27,344607.0,34.6645,34.6737,34.5994,34.618,344607.0
2022-11-30 14:25:00,37.26,37.29,37.23,37.25,331906.0,34.6087,34.6366,34.5809,34.5994,331906.0
2022-11-30 14:30:00,37.25,37.27,37.21,37.23,266271.0,34.5994,34.618,34.5623,34.5809,266271.0
2022-11-30 14:35:00,37.23,37.24,37.16,37.19,227487.0,34.5809,34.5902,34.5158,34.5437,227487.0
2022-11-30 14:40:00,37.19,37.23,37.12,37.13,456074.0,34.5437,34.5809,34.4787,34.488,456074.0
2022-11-30 14:45:00,37.13,37.2,37.12,37.19,293897.0,34.488,34.553,34.4787,34.5437,293897.0
2022-11-30 14:50:00,37.19,37.24,37.17,37.21,285451.0,34.5437,34.5902,34.5251,34.5623,285451.0
2022-11-30 14:55:00,37.22,37.28,37.2,37.27,218512.0,34.5716,34.6273,34.553,34.618,218512.0
2022-11-30 15:00:00,37.28,37.35,37.24,37.34,291205.0,34.6273,34.6923,34.5902,34.683,291205.0
2022-11-30 15:05:00,37.34,37.39,37.33,37.37,286712.0,34.683,34.7295,34.6737,34.7109,286712.0
2022-11-30 15:10:00,37.37,37.4,37.36,37.4,229447.0,34.7109,34.7388,34.7016,34.7388,229447.0
2022-11-30 15:15:00,37.4,37.49,37.39,37.46,417902.0,34.7388,34.8224,34.7295,34.7945,417902.0
2022-11-30 15:20:00,37.46,37.49,37.45,37.48,290523.0,34.7945,34.8224,34.7852,34.8131,290523.0
2022-11-30 15:25:00,37.48,37.59,37.48,37.59,836602.0,34.8131,34.9152,34.8131,34.9152,836602.0
2022-11-30 15:30:00,37.58,37.72,37.58,37.7,684193.0,34.906,35.036,34.906,35.0174,684193.0
2022-11-30 15:35:00,37.7,37.77,37.68,37.72,739120.0,35.0174,35.0824,34.9988,35.036,739120.0
2022-11-30 15:40:00,37.71,37.75,37.7,37.75,815012.0,35.0267,35.0639,35.0174,35.0639,815012.0
2022-11-30 15:45:00,37.75,37.77,37.61,37.64,1048696.0,35.0639,35.0824,34.9338,34.9617,1048696.0
2022-11-30 15:50:00,37.64,37.75,37.63,37.73,1607657.0,34.9617,35.0639,34.9524,35.0453,1607657.0
2022-11-30 15:55:00,37.73,37.85,37.72,37.83,3757900.0,35.0453,35.1567,35.036,35.1382,3757900.0
2022-12-01 09:30:00,37.5,37.69,37.4,37.45,1195196.0,35.0413,35.2188,34.9479,34.9946,1195196.0
2022-12-01 09:35:00,37.45,37.46,37.26,37.26,561256.0,34.9946,35.0039,34.817,34.817,561256.0
2022-12-01 09:40:00,37.27,37.27,37.02,37.04,859769.0,34.8264,34.8264,34.5928,34.6115,859769.0
2022-12-01 09:45:00,37.04,37.13,37.02,37.08,722684.0,34.6115,34.6956,34.5928,34.6488,722684.0
2022-12-01 09:50:00,37.08,37.18,37.07,37.12,528747.0,34.6488,34.7423,34.6395,34.6862,528747.0
2022-12-01 09:55:00,37.12,37.14,37.03,37.04,367055.0,34.6862,34.7049,34.6021,34.6115,367055.0
2022-12-01 10:00:00,37.04,37.11,36.8,36.86,862945.0,34.6115,34.6769,34.3872,34.4433,862945.0
2022-12-01 10:05:00,36.86,36.89,36.82,36.84,613034.0,34.4433,34.4713,34.4059,34.4246,613034.0
2022-12-01 10:10:00,36.85,36.85,36.64,36.64,802049.0,34.4339,34.4339,34.2377,34.2377,802049.0
2022-12-01 10:15:00,36.64,36.65,36.52,36.52,752476.0,34.2377,34.247,34.1256,34.1256,752476.0
2022-12-01 10:20:00,36.52,36.55,36.45,36.54,599415.0,34.1256,34.1536,34.0602,34.1442,599415.0
2022-12-01 10:25:00,36.54,36.58,36.5,36.54,493541.0,34.1442,34.1816,34.1069,34.1442,493541.0
2022-12-01 10:30:00,36.54,36.58,36.49,36.58,736099.0,34.1442,34.1816,34.0975,34.1816,736099.0
2022-12-01 10:35:00,36.58,36.69,36.53,36.61,843445.0,34.1816,34.2844,34.1349,34.2097,843445.0
2022-12-01 10:40:00,36.6,36.62,36.56,36.58,542530.0,34.2003,34.219,34.1629,34.1816,542530.0
2022-12-01 10:45:00,36.58,36.7,36.54,36.7,740815.0,34.1816,34.2938,34.1442,34.2938,740815.0
2022-12-01 10:50:00,36.69,36.7,36.64,36.64,556136.0,34.2844,34.2938,34.2377,34.2377,556136.0
2022-12-01 10:55:00,36.64,36.71,36.61,36.68,641357.0,34.2377,34.3031,34.2097,34.2751,641357.0
2022-12-01 11:00:00,36.68,36.69,36.63,36.63,476721.0,34.2751,34.2844,34.2283,34.2283,476721.0
2022-12-01 11:05:00,36.64,36.65,36.55,36.6,499068.0,34.2377,34.247,34.1536,34.2003,499068.0
2022-12-01 11:10:00,36.6,36.6,36.52,36.55,393468.0,34.2003,34.2003,34.1256,34.1536,393468.0
2022-12-01 11:15:00,36.55,36.56,36.4,36.45,740744.0,34.1536,34.1629,34.0134,34.0602,740744.0
2022-12-01 11:20:00,36.45,36.58,36.43,36.58,463355.0,34.0602,34.1816,34.0415,34.1816,463355.0
2022-12-01 11:25:00,36.57,36.61,36.54,36.59,596364.0,34.1723,34.2097,34.1442,34.191,596364.0
2022-12-01 11:30:00,36.6,36.63,36.57,36.62,975816.0,34.2003,34.2283,34.1723,34.219,975816.0
2022-12-01 11:35:00,36.63,36.67,36.58,36.59,651041.0,34.2283,34.2657,34.1816,34.191,651041.0
2022-12-01 11:40:00,36.6,36.67,36.56,36.62,616824.0,34.2003,34.2657,34.1629,34.219,616824.0
2022-12-01 11:45:00,36.62,36.64,36.57,36.59,223528.0,34.219,34.2377,34.1723,34.191,223528.0
2022-12-01 11:50:00,36.59,36.62,36.57,36.62,303953.0,34.191,34.219,34.1723,34.219,303953.0
2022-12-01 11:55:00,36.62,36.64,36.59,36.64,374262.0,34.219,34.2377,34.191,34.2377,374262.0
2022-12-01 12:00:00,36.64,36.65,36.55,36.57,198446.0,34.2377,34.247,34.1536,34.1723,198446.0
2022-12-01 12:05:00,36.57,36.59,36.52,36.52,148179.0,34.1723,34.191,34.1256,34.1256,148179.0
2022-12-01 12:10:00,36.53,36.57,36.51,36.55,167524.0,34.1349,34.1723,34.1162,34.1536,167524.0
2022-12-01 12:15:00,36.55,36.58,36.53,36.54,189213.0,34.1536,34.1816,34.1349,34.1442,189213.0
2022-12-01 12:20:00,36.54,36.63,36.53,36.61,388828.0,34.1442,34.2283,34.1349,34.2097,388828.0
2022-12-01 12:25:00,36.62,36.68,36.61,36.64,282699.0,34.219,34.2751,34.2097,34.2377,282699.0
2022-12-01 12:30:00,36.64,36.71,36.63,36.68,466910.0,34.2377,34.3031,34.2283,34.2751,466910.0
2022-12-01 12:35:00,36.69,36.7,36.59,36.61,296519.0,34.2844,34.2938,34.191,34.2097,296519.0
2022-12-01 12:40:00,36.6,36.61,36.54,36.55,214355.0,34.2003,34.2097,34.1442,34.1536,214355.0
2022-12-01 12:45:00,36.55,36.6,36.52,36.59,256401.0,34.1536,34.2003,34.1256,34.191,256401.0
2022-12-01 12:50:00,36.59,36.6,36.57,36.58,201328.0,34.191,34.2003,34.1723,34.1816,201328.0
2022-12-01 12:55:00,36.59,36.6,36.56,36.6,115259.0,34.191,34.2003,34.1629,34.2003,115259.0
2022-12-01 13:00:00,36.59,36.61,36.57,36.61,181190.0,34.191,34.2097,34.1723,34.2097,181190.0
2022-12-01 13:05:00,36.61,36.65,36.59,36.63,246487.0,34.2097,34.247,34.191,34.2283,246487.0
2022-12-01 13:10:00,36.62,36.63,36.58,36.58,185221.0,34.219,34.2283,34.1816,34.1816,185221.0
2022-12-01 13:15:00,36.59,36.59,36.53,36.55,330869.0,34.191,34.191,34.1349,34.1536,330869.0
2022-12-01 13:20:00,36.55,36.59,36.54,36.57,167577.0,34.1536,34.191,34.1442,34.1723,167577.0
2022-12-01 13:25:00,36.57,36.6,36.54,36.57,129781.0,34.1723,34.2003,34.1442,34.1723,129781.0
2022-12-01 13:30:00,36.57,36.6,36.54,36.55,135983.0,34.1723,34.2003,34.1442,34.1536,135983.0
2022-12-01 13:35:00,36.56,36.58,36.52,36.54,197643.0,34.1629,34.1816,34.1256,34.1442,197643.0
2022-12-01 13:40:00,36.54,36.6,36.53,36.59,151564.0,34.1442,34.2003,34.1349,34.191,151564.0
2022-12-01 13:45:00,36.59,36.62,36.59,36.61,206190.0,34.191,34.219,34.191,34.2097,206190.0
2022-12-01 13:50:00,36.61,36.61,36.55,36.59,267013.0,34.2097,34.2097,34.1536,34.191,267013.0
2022-12-01 13:55:00,36.58,36.6,36.56,36.57,154289.0,34.1816,34.2003,34.1629,34.1723,154289.0
2022-12-01 14:00:00,36.57,36.58,36.51,36.51,224799.0,34.1723,34.1816,34.1162,34.1162,224799.0
2022-12-01 14:05:00,36.52,36.57,36.51,36.57,239752.0,34.1256,34.1723,34.1162,34.1723,239752.0
2022-12-01 14:10:00,36.57,36.64,36.56,36.64,556582.0,34.1723,34.2377,34.1629,34.2377,556582.0
2022-12-01 14:15:00,36.63,36.64,36.59,36.62,572648.0,34.2283,34.2377,34.191,34.219,572648.0
2022-12-01 14:20:00,36.61,36.69,36.6,36.69,910314.0,34.2097,34.2844,34.2003,34.2844,910314.0
2022-12-01 14:25:00,36.69,36.7,36.65,36.66,541553.0,34.2844,34.2938,34.247,34.2564,541553.0
2022-12-01 14:30:00,36.66,36.66,36.62,36.66,260570.0,34.2564,34.2564,34.219,34.2564,260570.0
2022-12-01 14:35:00,36.66,36.66,36.64,36.65,231642.0,34.2564,34.2564,34.2377,34.247,231642.0
2022-12-01 14:40:00,36.66,36.66,36.61,36.63,267427.0,34.2564,34.2564,34.2097,34.2283,267427.0
2022-12-01 14:45:00,36.63,36.66,36.61,36.66,294102.0,34.2283,34.2564,34.2097,34.2564,294102.0
2022-12-01 14:50:00,36.66,36.66,36.63,36.64,290849.0,34.2564,34.2564,34.2283,34.2377,290849.0
2022-12-01 14:55:00,36.64,36.66,36.62,36.66,251030.0,34.2377,34.2564,34.219,34.2564,251030.0
2022-12-01 15:00:00,36.65,36.67,36.63,36.65,703351.0,34.247,34.2657,34.2283,34.247,703351.0
2022-12-01 15:05:00,36.65,36.67,36.63,36.64,421706.0,34.247,34.2657,34.2283,34.2377,421706.0
2022-12-01 15:10:00,36.64,36.66,36.61,36.63,307922.0,34.2377,34.2564,34.2097,34.2283,307922.0
2022-12-01 15:15:00,36.63,36.66,36.61,36.63,293446.0,34.2283,34.2564,34.2097,34.2283,293446.0
2022-12-01 15:20:00,36.63,36.64,36.56,36.58,410315.0,34.2283,34.2377,34.1629,34.1816,410315.0
2022-12-01 15:25:00,36.57,36.61,36.56,36.59,330639.0,34.1723,34.2097,34.1629,34.191,330639.0
2022-12-01 15:30:00,36.59,36.64,36.59,36.62,338816.0,34.191,34.2377,34.191,34.219,338816.0
2022-12-01 15:35:00,36.62,36.66,36.61,36.66,727659.0,34.219,34.2564,34.2097,34.2564,727659.0
2022-12-01 15:40:00,36.66,36.67,36.62,36.66,753725.0,34.2564,34.2657,34.219,34.2564,753725.0
2022-12-01 15:45:00,36.66,36.66,36.59,36.59,602582.0,34.2564,34.2564,34.191,34.191,602582.0
2022-12-01 15:50:00,36.6,36.65,36.59,36.63,1259684.0,34.2003,34.247,34.191,34.2283,1259684.0
2022-12-01 15:55:00,36.62,36.63,36.53,36.55,3095936.0,34.219,34.2283,34.1349,34.1536,3095936.0
2022-12-02 09:30:00,36.06,36.22,36.06,36.14,1188889.0,33.6957,33.8452,33.6957,33.7705,1188889.0
2022-12-02 09:35:00,36.14,36.16,35.96,36.01,901633.0,33.7705,33.7892,33.6023,33.649,901633.0
2022-12-02 09:40:00,36.01,36.03,35.89,35.93,686819.0,33.649,33.6677,33.5369,33.5742,686819.0
2022-12-02 09:45:00,35.93,36.05,35.92,36.05,857967.0,33.5742,33.6864,33.5649,33.6864,857967.0
2022-12-02 09:50:00,36.04,36.2,36.04,36.18,761597.0,33.677,33.8265,33.677,33.8079,761597.0
2022-12-02 09:55:00,36.18,36.28,36.14,36.27,519217.0,33.8079,33.9013,33.7705,33.892,519217.0
2022-12-02 10:00:00,36.26,36.29,36.17,36.2,804711.0,33.8826,33.9106,33.7985,33.8265,804711.0
2022-12-02 10:05:00,36.2,36.21,36.16,36.2,614113.0,33.8265,33.8359,33.7892,33.8265,614113.0
2022-12-02 10:10:00,36.2,36.24,36.18,36.23,449064.0,33.8265,33.8639,33.8079,33.8546,449064.0
2022-12-02 10:15:00,36.23,36.24,36.05,36.09,759762.0,33.8546,33.8639,33.6864,33.7238,759762.0
2022-12-02 10:20:00,36.08,36.11,36.0,36.0,712550.0,33.7144,33.7424,33.6397,33.6397,712550.0
2022-12-02 10:25:00,36.0,36.02,35.87,35.91,796095.0,33.6397,33.6583,33.5182,33.5556,796095.0
2022-12-02 10:30:00,35.9,36.01,35.88,36.0,725254.0,33.5462,33.649,33.5275,33.6397,725254.0
2022-12-02 10:35:00,35.99,35.99,35.92,35.95,663233.0,33.6303,33.6303,33.5649,33.5929,663233.0
2022-12-02 10:40:00,35.95,36.03,35.94,36.02,354720.0,33.5929,33.6677,33.5836,33.6583,354720.0
2022-12-02 10:45:00,36.01,36.05,35.97,36.0,472607.0,33.649,33.6864,33.6116,33.6397,472607.0
2022-12-02 10:50:00,36.0,36.0,35.93,35.95,438854.0,33.6397,33.6397,33.5742,33.5929,438854.0
2022-12-02 10:55:00,35.95,35.96,35.81,35.83,553357.0,33.5929,33.6023,33.4621,33.4808,553357.0
2022-12-02 11:00:00,35.83,35.95,35.83,35.95,592011.0,33.4808,33.5929,33.4808,33.5929,592011.0
2022-12-02 11:05:00,35.95,35.99,35.94,35.98,473638.0,33.5929,33.6303,33.5836,33.621,473638.0
2022-12-02 11:10:00,35.98,35.99,35.94,35.96,303589.0,33.621,33.6303,33.5836,33.6023,303589.0
2022-12-02 11:15:00,35.96,35.97,35.9,35.93,279603.0,33.6023,33.6116,33.5462,33.5742,279603.0
2022-12-02 11:20:00,35.92,35.95,35.91,35.93,251184.0,33.5649,33.5929,33.5556,33.5742,251184.0
2022-12-02 11:25:00,35.94,35.97,35.92,35.95,271699.0,33.5836,33.6116,33.5649,33.5929,271699.0
2022-12-02 11:30:00,35.95,35.99,35.94,35.97,235757.0,33.5929,33.6303,33.5836,33.6116,235757.0
2022-12-02 11:35:00,35.97,36.05,35.94,36.03,523903.0,33.6116,33.6864,33.5836,33.6677,523903.0
2022-12-02 11:40:00,36.04,36.09,36.02,36.07,319863.0,33.677,33.7238,33.6583,33.7051,319863.0
2022-12-02 11:45:00,36.07,36.07,36.0,36.02,543167.0,33.7051,33.7051,33.6397,33.6583,543167.0
2022-12-02 11:50:00,36.02,36.05,35.99,36.04,225746.0,33.6583,33.6864,33.6303,33.677,225746.0
2022-12-02 11:55:00,36.04,36.11,36.03,36.09,298435.0,33.677,33.7424,33.6677,33.7238,298435.0
2022-12-02 12:00:00,36.09,36.16,36.08,36.15,434008.0,33.7238,33.7892,33.7144,33.7798,434008.0
2022-12-02 12:05:00,36.14,36.17,36.13,36.16,174230.0,33.7705,33.7985,33.7611,33.7892,174230.0
2022-12-02 12:10:00,36.15,36.2,36.14,36.18,445727.0,33.7798,33.8265,33.7705,33.8079,445727.0
2022-12-02 12:15:00,36.18,36.18,36.11,36.12,361950.0,33.8079,33.8079,33.7424,33.7518,361950.0
2022-12-02 12:20:00,36.11,36.12,36.05,36.05,224172.0,33.7424,33.7518,33.6864,33.6864,224172.0
2022-12-02 12:25:00,36.05,36.1,36.01,36.03,225937.0,33.6864,33.7331,33.649,33.6677,225937.0
2022-12-02 12:30:00,36.02,36.05,35.97,35.97,212628.0,33.6583,33.6864,33.6116,33.6116,212628.0
2022-12-02 12:35:00,35.98,35.98,35.91,35.95,266004.0,33.621,33.621,33.5556,33.5929,266004.0
2022-12-02 12:40:00,35.95,36.02,35.94,36.0,309145.0,33.5929,33.6583,33.5836,33.6397,309145.0
2022-12-02 12:45:00,36.0,36.05,35.99,36.04,169555.0,33.6397,33.6864,33.6303,33.677,169555.0
2022-12-02 12:50:00,36.04,36.08,36.03,36.06,202218.0,33.677,33.7144,33.6677,33.6957,202218.0
2022-12-02 12:55:00,36.06,36.09,36.02,36.03,200715.0,33.6957,33.7238,33.6583,33.6677,200715.0
2022-12-02 13:00:00,36.02,36.05,36.01,36.01,119305.0,33.6583,33.6864,33.649,33.649,119305.0
2022-12-02 13:05:00,36.01,36.02,35.97,35.98,144416.0,33.649,33.6583,33.6116,33.621,144416.0
2022-12-02 13:10:00,35.98,36.03,35.98,36.01,223867.0,33.621,33.6677,33.621,33.649,223867.0
2022-12-02 13:15:00,36.01,36.02,35.96,35.96,234361.0,33.649,33.6583,33.6023,33.6023,234361.0
2022-12-02 13:20:00,35.96,36.0,35.95,35.98,94196.0,33.6023,33.6397,33.5929,33.621,94196.0
2022-12-02 13:25:00,35.99,36.01,35.97,36.0,116264.0,33.6303,33.649,33.6116,33.6397,116264.0
2022-12-02 13:30:00,36.0,36.01,35.99,36.0,142136.0,33.6397,33.649,33.6303,33.6397,142136.0
2022-12-02 13:35:00,36.0,36.01,35.98,36.0,103845.0,33.6397,33.649,33.621,33.6397,103845.0
2022-12-02 13:40:00,35.99,36.05,35.99,36.02,248346.0,33.6303,33.6864,33.6303,33.6583,248346.0
2022-12-02 13:45:00,36.03,36.07,36.02,36.05,105851.0,33.6677,33.7051,33.6583,33.6864,105851.0
2022-12-02 13:50:00,36.05,36.1,36.04,36.09,212240.0,33.6864,33.7331,33.677,33.7238,212240.0
2022-12-02 13:55:00,36.09,36.1,36.07,36.08,239944.0,33.7238,33.7331,33.7051,33.7144,239944.0
2022-12-02 14:00:00,36.08,36.08,36.0,36.02,169294.0,33.7144,33.7144,33.6397,33.6583,169294.0
2022-12-02 14:05:00,36.02,36.02,35.95,35.98,291055.0,33.6583,33.6583,33.5929,33.621,291055.0
2022-12-02 14:10:00,35.98,36.0,35.96,36.0,133526.0,33.621,33.6397,33.6023,33.6397,133526.0
2022-12-02 14:15:00,36.0,36.0,35.98,36.0,193669.0,33.6397,33.6397,33.621,33.6397,193669.0
2022-12-02 14:20:00,36.0,36.0,35.97,35.98,173550.0,33.6397,33.6397,33.6116,33.621,173550.0
2022-12-02 14:25:00,35.97,35.99,35.95,35.97,169677.0,33.6116,33.6303,33.5929,33.6116,169677.0
2022-12-02 14:30:00,35.96,35.98,35.94,35.97,217688.0,33.6023,33.621,33.5836,33.6116,217688.0
2022-12-02 14:35:00,35.98,35.99,35.96,35.97,71366.0,33.621,33.6303,33.6023,33.6116,71366.0
2022-12-02 14:40:00,35.97,36.0,35.96,36.0,226954.0,33.6116,33.6397,33.6023,33.6397,226954.0
2022-12-02 14:45:00,36.0,36.01,35.97,36.0,341920.0,33.6397,33.649,33.6116,33.6397,341920.0
2022-12-02 14:50:00,36.0,36.01,35.98,36.01,240274.0,33.6397,33.649,33.621,33.649,240274.0
2022-12-02 14:55:00,36.01,36.06,36.0,36.03,433293.0,33.649,33.6957,33.6397,33.6677,433293.0
2022-12-02 15:00:00,36.04,36.09,36.03,36.09,205210.0,33.677,33.7238,33.6677,33.7238,205210.0
2022-12-02 15:05:00,36.09,36.12,36.06,36.12,500888.0,33.7238,33.7518,33.6957,33.7518,500888.0
2022-12-02 15:10:00,36.12,36.12,36.07,36.09,302417.0,33.7518,33.7518,33.7051,33.7238,302417.0
2022-12-02 15:15:00,36.09,36.1,36.05,36.08,453822.0,33.7238,33.7331,33.6864,33.7144,453822.0
2022-12-02 15:20:00,36.08,36.12,36.07,36.09,339124.0,33.7144,33.7518,33.7051,33.7238,339124.0
2022-12-02 15:25:00,36.09,36.1,36.05,36.07,437519.0,33.7238,33.7331,33.6864,33.7051,437519.0
2022-12-02 15:30:00,36.07,36.1,36.05,36.05,381759.0,33.7051,33.7331,33.6864,33.6864,381759.0
2022-12-02 15:35:00,36.05,36.06,36.02,36.04,602134.0,33.6864,33.6957,33.6583,33.677,602134.0
2022-12-02 15:40:00,36.05,36.07,36.04,36.07,420386.0,33.6864,33.7051,33.677,33.7051,420386.0
2022-12-02 15:45:00,36.06,36.07,36.03,36.05,473729.0,33.6957,33.7051,33.6677,33.6864,473729.0
2022-12-02 15:50:00,36.05,36.14,36.04,36.1,1144706.0,33.6864,33.7705,33.677,33.7331,1144706.0
2022-12-02 15:55:00,36.11,36.12,36.03,36.08,3826815.0,33.7424,33.7518,33.6677,33.7144,3826815.0
2022-12-05 09:30:00,35.81,35.89,35.71,35.8,1057378.0,33.4621,33.5369,33.3687,33.4528,1057378.0
2022-12-05 09:35:00,35.8,35.81,35.67,35.76,468918.0,33.4528,33.4621,33.3313,33.4154,468918.0
2022-12-05 09:40:00,35.76,35.77,35.66,35.66,453534.0,33.4154,33.4247,33.3219,33.3219,453534.0
2022-12-05 09:45:00,35.66,35.68,35.53,35.53,565267.0,33.3219,33.3406,33.2005,33.2005,565267.0
2022-12-05 09:50:00,35.53,35.54,35.46,35.54,877858.0,33.2005,33.2098,33.1351,33.2098,877858.0
2022-12-05 09:55:00,35.54,35.6,35.5,35.53,563909.0,33.2098,33.2659,33.1724,33.2005,563909.0
2022-12-05 10:00:00,35.52,35.53,35.4,35.5,757601.0,33.1911,33.2005,33.079,33.1724,757601.0
2022-12-05 10:05:00,35.5,35.58,35.48,35.54,481840.0,33.1724,33.2472,33.1537,33.2098,481840.0
2022-12-05 10:10:00,35.54,35.55,35.5,35.51,329475.0,33.2098,33.2192,33.1724,33.1818,329475.0
2022-12-05 10:15:00,35.52,35.52,35.43,35.44,285531.0,33.1911,33.1911,33.107,33.1164,285531.0
2022-12-05 10:20:00,35.44,35.5,35.42,35.49,204239.0,33.1164,33.1724,33.0977,33.1631,204239.0
2022-12-05 10:25:00,35.5,35.55,35.49,35.51,202776.0,33.1724,33.2192,33.1631,33.1818,202776.0
2022-12-05 10:30:00,35.5,35.51,35.43,35.44,546286.0,33.1724,33.1818,33.107,33.1164,546286.0
2022-12-05 10:35:00,35.44,35.46,35.38,35.42,512357.0,33.1164,33.1351,33.0603,33.0977,512357.0
2022-12-05 10:40:00,35.43,35.43,35.34,35.34,436868.0,33.107,33.107,33.0229,33.0229,436868.0
2022-12-05 10:45:00,35.34,35.37,35.32,35.34,315870.0,33.0229,33.051,33.0042,33.0229,315870.0
2022-12-05 10:50:00,35.34,35.35,35.26,35.26,425069.0,33.0229,33.0323,32.9482,32.9482,425069.0
2022-12-05 10:55:00,35.26,35.28,35.13,35.16,978992.0,32.9482,32.9669,32.8267,32.8547,978992.0
2022-12-05 11:00:00,35.17,35.19,35.12,35.17,602943.0,32.8641,32.8828,32.8174,32.8641,602943.0
2022-12-05 11:05:00,35.17,35.24,35.16,35.19,321013.0,32.8641,32.9295,32.8547,32.8828,321013.0
2022-12-05 11:10:00,35.19,35.24,35.17,35.18,289291.0,32.8828,32.9295,32.8641,32.8734,289291.0
2022-12-05 11:15:00,35.18,35.19,35.15,35.16,270510.0,32.8734,32.8828,32.8454,32.8547,270510.0
2022-12-05 11:20:00,35.16,35.17,35.12,35.14,497234.0,32.8547,32.8641,32.8174,32.836,497234.0
2022-12-05 11:25:00,35.14,35.14,35.06,35.06,564682.0,32.836,32.836,32.7613,32.7613,564682.0
2022-12-05 11:30:00,35.07,35.08,34.95,34.95,717534.0,32.7706,32.78,32.6585,32.6585,717534.0
2022-12-05 11:35:00,34.96,35.02,34.92,35.02,458392.0,32.6678,32.7239,32.6305,32.7239,458392.0
2022-12-05 11:40:00,35.01,35.02,34.98,35.0,388903.0,32.7146,32.7239,32.6865,32.7052,388903.0
2022-12-05 11:45:00,35.01,35.04,34.99,35.02,391811.0,32.7146,32.7426,32.6959,32.7239,391811.0
2022-12-05 11:50:00,35.02,35.03,34.92,34.92,315978.0,32.7239,32.7333,32.6305,32.6305,315978.0
2022-12-05 11:55:00,34.92,34.93,34.8,34.8,310111.0,32.6305,32.6398,32.5183,32.5183,310111.0
2022-12-05 12:00:00,34.8,34.81,34.74,34.79,494234.0,32.5183,32.5277,32.4623,32.509,494234.0
2022-12-05 12:05:00,34.79,34.84,34.76,34.83,536437.0,32.509,32.5557,32.481,32.5464,536437.0
2022-12-05 12:10:00,34.83,34.83,34.76,34.76,373386.0,32.5464,32.5464,32.481,32.481,373386.0
2022-12-05 12:15:00,34.77,34.86,34.75,34.86,459338.0,32.4903,32.5744,32.4716,32.5744,459338.0
2022-12-05 12:20:00,34.86,34.92,34.85,34.88,774923.0,32.5744,32.6305,32.5651,32.5931,774923.0
2022-12-05 12:25:00,34.88,34.88,34.81,34.83,657284.0,32.5931,32.5931,32.5277,32.5464,657284.0
2022-12-05 12:30:00,34.82,34.83,34.73,34.73,495020.0,32.537,32.5464,32.4529,32.4529,495020.0
2022-12-05 12:35:00,34.73,34.8,34.72,34.79,848832.0,32.4529,32.5183,32.4436,32.509,848832.0
2022-12-05 12:40:00,34.8,34.8,34.76,34.79,328654.0,32.5183,32.5183,32.481,32.509,328654.0
2022-12-05 12:45:00,34.79,34.85,34.78,34.82,447468.0,32.509,32.5651,32.4996,32.537,447468.0
2022-12-05 12:50:00,34.82,34.85,34.79,34.8,356116.0,32.537,32.5651,32.509,32.5183,356116.0
2022-12-05 12:55:00,34.79,34.8,34.74,34.78,636587.0,32.509,32.5183,32.4623,32.4996,636587.0
2022-12-05 13:00:00,34.78,34.8,34.73,34.75,786747.0,32.4996,32.5183,32.4529,32.4716,786747.0
2022-12-05 13:05:00,34.75,34.78,34.74,34.74,405488.0,32.4716,32.4996,32.4623,32.4623,405488.0
2022-12-05 13:10:00,34.75,34.79,34.74,34.79,310372.0,32.4716,32.509,32.4623,32.509,310372.0
2022-12-05 13:15:00,34.79,34.81,34.74,34.74,476049.0,32.509,32.5277,32.4623,32.4623,476049.0
2022-12-05 13:20:00,34.74,34.75,34.69,34.7,370526.0,32.4623,32.4716,32.4155,32.4249,370526.0
2022-12-05 13:25:00,34.7,34.71,34.63,34.65,389642.0,32.4249,32.4342,32.3595,32.3782,389642.0
2022-12-05 13:30:00,34.65,34.65,34.6,34.63,489554.0,32.3782,32.3782,32.3314,32.3595,489554.0
2022-12-05 13:35:00,34.64,34.72,34.62,34.7,872153.0,32.3688,32.4436,32.3501,32.4249,872153.0
2022-12-05 13:40:00,34.7,34.72,34.64,34.66,307291.0,32.4249,32.4436,32.3688,32.3875,307291.0
2022-12-05 13:45:00,34.66,34.68,34.62,34.63,367670.0,32.3875,32.4062,32.3501,32.3595,367670.0
2022-12-05 13:50:00,34.63,34.63,34.54,34.55,478563.0,32.3595,32.3595,32.2754,32.2847,478563.0
2022-12-05 13:55:00,34.55,34.57,34.52,34.54,510126.0,32.2847,32.3034,32.2567,32.2754,510126.0
2022-12-05 14:00:00,34.54,34.54,34.46,34.51,652738.0,32.2754,32.2754,32.2006,32.2473,652738.0
2022-12-05 14:05:00,34.51,34.54,34.41,34.42,424517.0,32.2473,32.2754,32.1539,32.1632,424517.0
2022-12-05 14:10:00,34.42,34.49,34.39,34.48,549764.0,32.1632,32.2287,32.1352,32.2193,549764.0
2022-12-05 14:15:00,34.48,34.51,34.42,34.42,327075.0,32.2193,32.2473,32.1632,32.1632,327075.0
2022-12-05 14:20:00,34.43,34.43,34.37,34.38,386619.0,32.1726,32.1726,32.1165,32.1259,386619.0
2022-12-05 14:25:00,34.39,34.4,34.35,34.36,415395.0,32.1352,32.1446,32.0978,32.1072,415395.0
2022-12-05 14:30:00,34.36,34.4,34.35,34.39,444049.0,32.1072,32.1446,32.0978,32.1352,444049.0
2022-12-05 14:35:00,34.39,34.4,34.36,34.36,343175.0,32.1352,32.1446,32.1072,32.1072,343175.0
2022-12-05 14:40:00,34.37,34.37,34.31,34.34,405878.0,32.1165,32.1165,32.0605,32.0885,405878.0
2022-12-05 14:45:00,34.34,34.36,34.28,34.35,487863.0,32.0885,32.1072,32.0324,32.0978,487863.0
2022-12-05 14:50:00,34.35,34.38,34.32,34.36,272491.0,32.0978,32.1259,32.0698,32.1072,272491.0
2022-12-05 14:55:00,34.36,34.41,34.34,34.38,668714.0,32.1072,32.1539,32.0885,32.1259,668714.0
2022-12-05 15:00:00,34.39,34.4,34.36,34.39,393881.0,32.1352,32.1446,32.1072,32.1352,393881.0
2022-12-05 15:05:00,34.39,34.4,34.35,34.37,590518.0,32.1352,32.1446,32.0978,32.1165,590518.0
2022-12-05 15:10:00,34.36,34.4,34.36,34.4,756458.0,32.1072,32.1446,32.1072,32.1446,756458.0
2022-12-05 15:15:00,34.4,34.41,34.33,34.34,817265.0,32.1446,32.1539,32.0791,32.0885,817265.0
2022-12-05 15:20:00,34.33,34.34,34.24,34.24,888565.0,32.0791,32.0885,31.995,31.995,888565.0
2022-12-05 15:25:00,34.24,34.25,34.14,34.14,1205182.0,31.995,32.0044,31.9016,31.9016,1205182.0
2022-12-05 15:30:00,34.14,34.22,34.14,34.21,1599269.0,31.9016,31.9764,31.9016,31.967,1599269.0
2022-12-05 15:35:00,34.22,34.34,34.21,34.28,2219285.0,31.9764,32.0885,31.967,32.0324,2219285.0
2022-12-05 15:40:00,34.28,34.28,34.21,34.22,2106034.0,32.0324,32.0324,31.967,31.9764,2106034.0
2022-12-05 15:45:00,34.23,34.25,34.17,34.22,1958871.0,31.9857,32.0044,31.9296,31.9764,1958871.0
2022-12-05 15:50:00,34.22,34.35,34.21,34.34,2126873.0,31.9764,32.0978,31.967,32.0885,2126873.0
2022-12-05 15:55:00,34.34,34.5,34.33,34.46,5008209.0,32.0885,32.238,32.0791,32.2006,5008209.0
2022-12-06 09:30:00,34.48,34.68,34.4,34.62,1248951.0,32.2193,32.4062,32.1446,32.3501,1248951.0
2022-12-06 09:35:00,34.62,34.67,34.23,34.34,1537059.0,32.3501,32.3969,31.9857,32.0885,1537059.0
2022-12-06 09:40:00,34.34,34.35,33.42,33.55,3813270.0,32.0885,32.0978,31.2288,31.3503,3813270.0
2022-12-06 09:45:00,33.55,33.63,33.28,33.31,2183765.0,31.3503,31.425,31.098,31.126,2183765.0
2022-12-06 09:50:00,33.32,33.54,33.26,33.34,2097588.0,31.1354,31.3409,31.0793,31.1541,2097588.0
2022-12-06 09:55:00,33.34,33.52,33.31,33.44,1784826.0,31.1541,31.3223,31.126,31.2475,1784826.0
2022-12-06 10:00:00,33.44,33.63,33.43,33.57,1904915.0,31.2475,31.425,31.2382,31.369,1904915.0
2022-12-06 10:05:00,33.56,33.57,33.47,33.52,866216.0,31.3596,31.369,31.2755,31.3223,866216.0
2022-12-06 10:10:00,33.52,33.52,33.34,33.43,760335.0,31.3223,31.3223,31.1541,31.2382,760335.0
2022-12-06 10:15:00,33.43,33.52,33.41,33.44,932358.0,31.2382,31.3223,31.2195,31.2475,932358.0
2022-12-06 10:20:00,33.44,33.52,33.43,33.51,808050.0,31.2475,31.3223,31.2382,31.3129,808050.0
2022-12-06 10:25:00,33.52,33.56,33.48,33.48,637095.0,31.3223,31.3596,31.2849,31.2849,637095.0
2022-12-06 10:30:00,33.48,33.52,33.33,33.34,784160.0,31.2849,31.3223,31.1447,31.1541,784160.0
2022-12-06 10:35:00,33.34,33.35,33.28,33.3,622167.0,31.1541,31.1634,31.098,31.1167,622167.0
2022-12-06 10:40:00,33.3,33.33,33.22,33.33,876856.0,31.1167,31.1447,31.0419,31.1447,876856.0
2022-12-06 10:45:00,33.33,33.41,33.3,33.38,501874.0,31.1447,31.2195,31.1167,31.1914,501874.0
2022-12-06 10:50:00,33.38,33.49,33.38,33.48,402784.0,31.1914,31.2942,31.1914,31.2849,402784.0
2022-12-06 10:55:00,33.48,33.49,33.4,33.45,702516.0,31.2849,31.2942,31.2101,31.2568,702516.0
2022-12-06 11:00:00,33.45,33.45,33.32,33.34,591053.0,31.2568,31.2568,31.1354,31.1541,591053.0
2022-12-06 11:05:00,33.34,33.37,33.28,33.3,593635.0,31.1541,31.1821,31.098,31.1167,593635.0
2022-12-06 11:10:00,33.3,33.46,33.3,33.34,982171.0,31.1167,31.2662,31.1167,31.1541,982171.0
2022-12-06 11:15:00,33.34,33.35,33.26,33.27,347654.0,31.1541,31.1634,31.0793,31.0886,347654.0
2022-12-06 11:20:00,33.27,33.29,33.23,33.29,1127370.0,31.0886,31.1073,31.0513,31.1073,1127370.0
2022-12-06 11:25:00,33.28,33.3,33.25,33.27,495905.0,31.098,31.1167,31.07,31.0886,495905.0
2022-12-06 11:30:00,33.26,33.27,33.2,33.24,1466437.0,31.0793,31.0886,31.0232,31.0606,1466437.0
2022-12-06 11:35:00,33.25,33.25,33.13,33.16,544966.0,31.07,31.07,30.9578,30.9859,544966.0
2022-12-06 11:40:00,33.16,33.17,33.06,33.09,708547.0,30.9859,30.9952,30.8924,30.9204,708547.0
2022-12-06 11:45:00,33.09,33.16,33.08,33.09,828786.0,30.9204,30.9859,30.9111,30.9204,828786.0
2022-12-06 11:50:00,33.09,33.14,33.09,33.09,872865.0,30.9204,30.9672,30.9204,30.9204,872865.0
2022-12-06 11:55:00,33.09,33.1,33.03,33.03,596084.0,30.9204,30.9298,30.8644,30.8644,596084.0
2022-12-06 12:00:00,33.03,33.08,33.02,33.05,582420.0,30.8644,30.9111,30.855,30.8831,582420.0
2022-12-06 12:05:00,33.05,33.07,33.0,33.02,545662.0,30.8831,30.9018,30.8364,30.855,545662.0
2022-12-06 12:10:00,33.02,33.02,32.97,32.99,1160190.0,30.855,30.855,30.8083,30.827,1160190.0
2022-12-06 12:15:00,32.99,32.99,32.84,32.84,735233.0,30.827,30.827,30.6868,30.6868,735233.0
2022-12-06 12:20:00,32.84,32.87,32.76,32.8,1313568.0,30.6868,30.7149,30.6121,30.6495,1313568.0
2022-12-06 12:25:00,32.8,32.87,32.77,32.77,910049.0,30.6495,30.7149,30.6214,30.6214,910049.0
2022-12-06 12:30:00,32.77,32.78,32.7,32.76,456700.0,30.6214,30.6308,30.556,30.6121,456700.0
2022-12-06 12:35:00,32.77,32.77,32.65,32.69,1289458.0,30.6214,30.6214,30.5093,30.5467,1289458.0
2022-12-06 12:40:00,32.69,32.77,32.68,32.72,1090098.0,30.5467,30.6214,30.5373,30.5747,1090098.0
2022-12-06 12:45:00,32.71,32.73,32.66,32.66,584037.0,30.5654,30.5841,30.5186,30.5186,584037.0
2022-12-06 12:50:00,32.66,32.7,32.63,32.63,595668.0,30.5186,30.556,30.4906,30.4906,595668.0
2022-12-06 12:55:00,32.64,32.64,32.56,32.57,757339.0,30.5,30.5,30.4252,30.4345,757339.0
2022-12-06 13:00:00,32.57,32.6,32.53,32.55,1436838.0,30.4345,30.4626,30.3972,30.4159,1436838.0
2022-12-06 13:05:00,32.55,32.62,32.45,32.47,1105331.0,30.4159,30.4813,30.3224,30.3411,1105331.0
2022-12-06 13:10:00,32.47,32.47,32.4,32.46,1078957.0,30.3411,30.3411,30.2757,30.3318,1078957.0
2022-12-06 13:15:00,32.45,32.49,32.43,32.48,652669.0,30.3224,30.3598,30.3037,30.3504,652669.0
2022-12-06 13:20:00,32.48,32.57,32.48,32.54,670816.0,30.3504,30.4345,30.3504,30.4065,670816.0
2022-12-06 13:25:00,32.55,32.6,32.52,32.59,541224.0,30.4159,30.4626,30.3878,30.4532,541224.0
2022-12-06 13:30:00,32.59,32.7,32.59,32.7,714103.0,30.4532,30.556,30.4532,30.556,714103.0
2022-12-06 13:35:00,32.69,32.72,32.65,32.68,587985.0,30.5467,30.5747,30.5093,30.5373,587985.0
2022-12-06 13:40:00,32.67,32.76,32.67,32.76,523081.0,30.528,30.6121,30.528,30.6121,523081.0
2022-12-06 13:45:00,32.76,32.86,32.75,32.85,702286.0,30.6121,30.7055,30.6027,30.6962,702286.0
2022-12-06 13:50:00,32.85,32.85,32.68,32.69,600498.0,30.6962,30.6962,30.5373,30.5467,600498.0
2022-12-06 13:55:00,32.68,32.71,32.67,32.7,399345.0,30.5373,30.5654,30.528,30.556,399345.0
2022-12-06 14:00:00,32.7,32.71,32.56,32.57,551252.0,30.556,30.5654,30.4252,30.4345,551252.0
2022-12-06 14:05:00,32.57,32.57,32.5,32.55,680939.0,30.4345,30.4345,30.3691,30.4159,680939.0
2022-12-06 14:10:00,32.54,32.55,32.5,32.52,486673.0,30.4065,30.4159,30.3691,30.3878,486673.0
2022-12-06 14:15:00,32.52,32.55,32.51,32.54,417447.0,30.3878,30.4159,30.3785,30.4065,417447.0
2022-12-06 14:20:00,32.54,32.65,32.53,32.65,954752.0,30.4065,30.5093,30.3972,30.5093,954752.0
2022-12-06 14:25:00,32.64,32.68,32.58,32.59,564788.0,30.5,30.5373,30.4439,30.4532,564788.0
2022-12-06 14:30:00,32.59,32.6,32.52,32.52,529633.0,30.4532,30.4626,30.3878,30.3878,529633.0
2022-12-06 14:35:00,32.52,32.59,32.5,32.57,650352.0,30.3878,30.4532,30.3691,30.4345,650352.0
2022-12-06 14:40:00,32.57,32.66,32.55,32.66,516124.0,30.4345,30.5186,30.4159,30.5186,516124.0
2022-12-06 14:45:00,32.66,32.72,32.65,32.66,595756.0,30.5186,30.5747,30.5093,30.5186,595756.0
2022-12-06 14:50:00,32.66,32.82,32.65,32.8,937709.0,30.5186,30.6682,30.5093,30.6495,937709.0
2022-12-06 14:55:00,32.8,32.81,32.75,32.77,539296.0,30.6495,30.6588,30.6027,30.6214,539296.0
2022-12-06 15:00:00,32.77,32.81,32.75,32.79,528321.0,30.6214,30.6588,30.6027,30.6401,528321.0
2022-12-06 15:05:00,32.8,32.85,32.79,32.82,853232.0,30.6495,30.6962,30.6401,30.6682,853232.0
2022-12-06 15:10:00,32.82,32.82,32.78,32.8,668698.0,30.6682,30.6682,30.6308,30.6495,668698.0
2022-12-06 15:15:00,32.8,32.84,32.79,32.82,823820.0,30.6495,30.6868,30.6401,30.6682,823820.0
2022-12-06 15:20:00,32.82,32.89,32.79,32.87,681201.0,30.6682,30.7336,30.6401,30.7149,681201.0
2022-12-06 15:25:00,32.87,32.89,32.86,32.87,537739.0,30.7149,30.7336,30.7055,30.7149,537739.0
2022-12-06 15:30:00,32.88,32.94,32.81,32.92,1019217.0,30.7242,30.7803,30.6588,30.7616,1019217.0
2022-12-06 15:35:00,32.93,32.95,32.9,32.95,805474.0,30.7709,30.7896,30.7429,30.7896,805474.0
2022-12-06 15:40:00,32.94,33.02,32.94,33.0,1185850.0,30.7803,30.855,30.7803,30.8364,1185850.0
2022-12-06 15:45:00,33.0,33.0,32.92,32.98,1201547.0,30.8364,30.8364,30.7616,30.8177,1201547.0
2022-12-06 15:50:00,32.99,33.04,32.98,33.01,1516302.0,30.827,30.8737,30.8177,30.8457,1516302.0
2022-12-06 15:55:00,33.0,33.03,32.95,32.97,2881049.0,30.8364,30.8644,30.7896,30.8083,2881049.0
2022-12-07 09:30:00,32.59,32.63,32.35,32.44,1627769.0,30.4532,30.4906,30.229,30.3131,1627769.0
2022-12-07 09:35:00,32.45,32.59,32.42,32.57,717234.0,30.3224,30.4532,30.2944,30.4345,717234.0
2022-12-07 09:40:00,32.57,32.57,32.43,32.53,570487.0,30.4345,30.4345,30.3037,30.3972,570487.0
2022-12-07 09:45:00,32.52,32.67,32.52,32.56,740903.0,30.3878,30.528,30.3878,30.4252,740903.0
2022-12-07 09:50:00,32.56,32.59,32.5,32.52,316635.0,30.4252,30.4532,30.3691,30.3878,316635.0
2022-12-07 09:55:00,32.52,32.55,32.47,32.52,592639.0,30.3878,30.4159,30.3411,30.3878,592639.0
2022-12-07 10:00:00,32.51,32.61,32.36,32.61,1393977.0,30.3785,30.4719,30.2383,30.4719,1393977.0
2022-12-07 10:05:00,32.61,32.64,32.59,32.63,309695.0,30.4719,30.5,30.4532,30.4906,309695.0
2022-12-07 10:10:00,32.63,32.67,32.46,32.62,665161.0,30.4906,30.528,30.3318,30.4813,665161.0
2022-12-07 10:15:00,32.62,32.68,32.59,32.62,341993.0,30.4813,30.5373,30.4532,30.4813,341993.0
2022-12-07 10:20:00,32.61,32.67,32.54,32.57,562551.0,30.4719,30.528,30.4065,30.4345,562551.0
2022-12-07 10:25:00,32.58,32.79,32.55,32.79,598392.0,30.4439,30.6401,30.4159,30.6401,598392.0
2022-12-07 10:30:00,32.79,32.92,32.79,32.82,859717.0,30.6401,30.7616,30.6401,30.6682,859717.0
2022-12-07 10:35:00,32.81,32.82,32.75,32.77,546570.0,30.6588,30.6682,30.6027,30.6214,546570.0
2022-12-07 10:40:00,32.77,32.84,32.75,32.75,455543.0,30.6214,30.6868,30.6027,30.6027,455543.0
2022-12-07 10:45:00,32.75,32.77,32.71,32.77,338683.0,30.6027,30.6214,30.5654,30.6214,338683.0
2022-12-07 10:50:00,32.76,32.83,32.73,32.8,531981.0,30.6121,30.6775,30.5841,30.6495,531981.0
2022-12-07 10:55:00,32.8,32.82,32.74,32.77,312256.0,30.6495,30.6682,30.5934,30.6214,312256.0
2022-12-07 11:00:00,32.77,32.86,32.77,32.85,694236.0,30.6214,30.7055,30.6214,30.6962,694236.0
2022-12-07 11:05:00,32.84,32.88,32.81,32.82,551710.0,30.6868,30.7242,30.6588,30.6682,551710.0
2022-12-07 11:10:00,32.83,32.84,32.75,32.8,339066.0,30.6775,30.6868,30.6027,30.6495,339066.0
2022-12-07 11:15:00,32.8,32.81,32.76,32.77,386521.0,30.6495,30.6588,30.6121,30.6214,386521.0
2022-12-07 11:20:00,32.77,32.77,32.67,32.68,529740.0,30.6214,30.6214,30.528,30.5373,529740.0
2022-12-07 11:25:00,32.68,32.74,32.66,32.69,571282.0,30.5373,30.5934,30.5186,30.5467,571282.0
2022-12-07 11:30:00,32.68,32.71,32.64,32.67,520919.0,30.5373,30.5654,30.5,30.528,520919.0
2022-12-07 11:35:00,32.67,32.77,32.67,32.75,282845.0,30.528,30.6214,30.528,30.6027,282845.0
2022-12-07 11:40:00,32.75,32.81,32.74,32.81,282906.0,30.6027,30.6588,30.5934,30.6588,282906.0
2022-12-07 11:45:00,32.81,32.85,32.79,32.8,490531.0,30.6588,30.6962,30.6401,30.6495,490531.0
2022-12-07 11:50:00,32.8,32.82,32.72,32.73,251321.0,30.6495,30.6682,30.5747,30.5841,251321.0
2022-12-07 11:55:00,32.73,32.8,32.7,32.78,270077.0,30.5841,30.6495,30.556,30.6308,270077.0
2022-12-07 12:00:00,32.78,32.8,32.74,32.76,203423.0,30.6308,30.6495,30.5934,30.6121,203423.0
2022-12-07 12:05:00,32.76,32.77,32.71,32.76,204740.0,30.6121,30.6214,30.5654,30.6121,204740.0
2022-12-07 12:10:00,32.76,32.78,32.7,32.76,267255.0,30.6121,30.6308,30.556,30.6121,267255.0
2022-12-07 12:15:00,32.76,32.8,32.75,32.77,217146.0,30.6121,30.6495,30.6027,30.6214,217146.0
2022-12-07 12:20:00,32.78,32.79,32.75,32.75,216586.0,30.6308,30.6401,30.6027,30.6027,216586.0
2022-12-07 12:25:00,32.76,32.78,32.69,32.7,304659.0,30.6121,30.6308,30.5467,30.556,304659.0
2022-12-07 12:30:00,32.7,32.74,32.69,32.7,195193.0,30.556,30.5934,30.5467,30.556,195193.0
2022-12-07 12:35:00,32.7,32.77,32.7,32.75,296084.0,30.556,30.6214,30.556,30.6027,296084.0
2022-12-07 12:40:00,32.75,32.78,32.74,32.76,268616.0,30.6027,30.6308,30.5934,30.6121,268616.0
2022-12-07 12:45:00,32.75,32.76,32.71,32.73,400793.0,30.6027,30.6121,30.5654,30.5841,400793.0
2022-12-07 12:50:00,32.73,32.74,32.69,32.69,214817.0,30.5841,30.5934,30.5467,30.5467,214817.0
2022-12-07 12:55:00,32.69,32.71,32.65,32.66,384955.0,30.5467,30.5654,30.5093,30.5186,384955.0
2022-12-07 13:00:00,32.66,32.7,32.65,32.65,288641.0,30.5186,30.556,30.5093,30.5093,288641.0
2022-12-07 13:05:00,32.65,32.66,32.63,32.65,245879.0,30.5093,30.5186,30.4906,30.5093,245879.0
2022-12-07 13:10:00,32.65,32.71,32.62,32.7,337747.0,30.5093,30.5654,30.4813,30.556,337747.0
2022-12-07 13:15:00,32.7,32.76,32.68,32.76,340802.0,30.556,30.6121,30.5373,30.6121,340802.0
2022-12-07 13:20:00,32.75,32.8,32.7,32.79,362683.0,30.6027,30.6495,30.556,30.6401,362683.0
2022-12-07 13:25:00,32.79,32.82,32.78,32.81,366431.0,30.6401,30.6682,30.6308,30.6588,366431.0
2022-12-07 13:30:00,32.82,32.83,32.79,32.83,286061.0,30.6682,30.6775,30.6401,30.6775,286061.0
2022-12-07 13:35:00,32.83,32.86,32.8,32.83,265843.0,30.6775,30.7055,30.6495,30.6775,265843.0
2022-12-07 13:40:00,32.83,32.87,32.82,32.84,266992.0,30.6775,30.7149,30.6682,30.6868,266992.0
2022-12-07 13:45:00,32.84,32.86,32.81,32.86,232587.0,30.6868,30.7055,30.6588,30.7055,232587.0
2022-12-07 13:50:00,32.86,32.86,32.79,32.8,201172.0,30.7055,30.7055,30.6401,30.6495,201172.0
2022-12-07 13:55:00,32.8,32.81,32.73,32.74,254725.0,30.6495,30.6588,30.5841,30.5934,254725.0
2022-12-07 14:00:00,32.75,32.77,32.67,32.7,381229.0,30.6027,30.6214,30.528,30.556,381229.0
2022-12-07 14:05:00,32.7,32.73,32.69,32.73,163173.0,30.556,30.5841,30.5467,30.5841,163173.0
2022-12-07 14:10:00,32.73,32.76,32.72,32.76,293748.0,30.5841,30.6121,30.5747,30.6121,293748.0
2022-12-07 14:15:00,32.76,32.78,32.72,32.75,308669.0,30.6121,30.6308,30.5747,30.6027,308669.0
2022-12-07 14:20:00,32.74,32.74,32.7,32.73,292391.0,30.5934,30.5934,30.556,30.5841,292391.0
2022-12-07 14:25:00,32.73,32.77,32.73,32.76,190145.0,30.5841,30.6214,30.5841,30.6121,190145.0
2022-12-07 14:30:00,32.76,32.81,32.73,32.8,463039.0,30.6121,30.6588,30.5841,30.6495,463039.0
2022-12-07 14:35:00,32.8,32.82,32.79,32.81,295365.0,30.6495,30.6682,30.6401,30.6588,295365.0
2022-12-07 14:40:00,32.8,32.82,32.75,32.79,353297.0,30.6495,30.6682,30.6027,30.6401,353297.0
2022-12-07 14:45:00,32.8,32.8,32.76,32.76,168168.0,30.6495,30.6495,30.6121,30.6121,168168.0
2022-12-07 14:50:00,32.76,32.77,32.72,32.72,298706.0,30.6121,30.6214,30.5747,30.5747,298706.0
2022-12-07 14:55:00,32.73,32.74,32.7,32.73,403496.0,30.5841,30.5934,30.556,30.5841,403496.0
2022-12-07 15:00:00,32.73,32.81,32.72,32.8,304396.0,30.5841,30.6588,30.5747,30.6495,304396.0
2022-12-07 15:05:00,32.8,32.81,32.75,32.76,395619.0,30.6495,30.6588,30.6027,30.6121,395619.0
2022-12-07 15:10:00,32.76,32.82,32.76,32.8,361972.0,30.6121,30.6682,30.6121,30.6495,361972.0
2022-12-07 15:15:00,32.8,32.83,32.78,32.79,443048.0,30.6495,30.6775,30.6308,30.6401,443048.0
2022-12-07 15:20:00,32.79,32.81,32.74,32.81,563909.0,30.6401,30.6588,30.5934,30.6588,563909.0
2022-12-07 15:25:00,32.81,32.86,32.8,32.86,528985.0,30.6588,30.7055,30.6495,30.7055,528985.0
2022-12-07 15:30:00,32.86,32.89,32.84,32.84,652100.0,30.7055,30.7336,30.6868,30.6868,652100.0
2022-12-07 15:35:00,32.85,32.87,32.83,32.84,477453.0,30.6962,30.7149,30.6775,30.6868,477453.0
2022-12-07 15:40:00,32.84,32.85,32.79,32.8,589338.0,30.6868,30.6962,30.6401,30.6495,589338.0
2022-12-07 15:45:00,32.8,32.81,32.75,32.76,475678.0,30.6495,30.6588,30.6027,30.6121,475678.0
2022-12-07 15:50:00,32.76,32.77,32.71,32.75,746831.0,30.6121,30.6214,30.5654,30.6027,746831.0
2022-12-07 15:55:00,32.75,32.78,32.73,32.75,1638709.0,30.6027,30.6308,30.5841,30.6027,1638709.0
2022-12-08 09:30:00,32.97,32.99,32.56,32.61,1195202.0,30.8083,30.827,30.4252,30.4719,1195202.0
2022-12-08 09:35:00,32.61,32.74,32.6,32.69,453347.0,30.4719,30.5934,30.4626,30.5467,453347.0
2022-12-08 09:40:00,32.7,32.74,32.65,32.72,467159.0,30.556,30.5934,30.5093,30.5747,467159.0
2022-12-08 09:45:00,32.71,32.94,32.71,32.82,757035.0,30.5654,30.7803,30.5654,30.6682,757035.0
2022-12-08 09:50:00,32.83,32.86,32.78,32.86,770365.0,30.6775,30.7055,30.6308,30.7055,770365.0
2022-12-08 09:55:00,32.86,32.95,32.82,32.91,580687.0,30.7055,30.7896,30.6682,30.7523,580687.0
2022-12-08 10:00:00,32.92,32.92,32.84,32.87,370986.0,30.7616,30.7616,30.6868,30.7149,370986.0
2022-12-08 10:05:00,32.87,32.91,32.81,32.81,396909.0,30.7149,30.7523,30.6588,30.6588,396909.0
2022-12-08 10:10:00,32.82,32.82,32.77,32.81,312148.0,30.6682,30.6682,30.6214,30.6588,312148.0
2022-12-08 10:15:00,32.82,32.86,32.78,32.79,430772.0,30.6682,30.7055,30.6308,30.6401,430772.0
2022-12-08 10:20:00,32.79,32.84,32.78,32.82,249632.0,30.6401,30.6868,30.6308,30.6682,249632.0
2022-12-08 10:25:00,32.82,32.86,32.77,32.78,475484.0,30.6682,30.7055,30.6214,30.6308,475484.0
2022-12-08 10:30:00,32.78,32.81,32.72,32.79,449166.0,30.6308,30.6588,30.5747,30.6401,449166.0
2022-12-08 10:35:00,32.79,32.8,32.74,32.76,418891.0,30.6401,30.6495,30.5934,30.6121,418891.0
2022-12-08 10:40:00,32.75,32.76,32.6,32.64,823365.0,30.6027,30.6121,30.4626,30.5,823365.0
2022-12-08 10:45:00,32.64,32.65,32.57,32.58,467101.0,30.5,30.5093,30.4345,30.4439,467101.0
2022-12-08 10:50:00,32.59,32.64,32.58,32.62,267859.0,30.4532,30.5,30.4439,30.4813,267859.0
2022-12-08 10:55:00,32.61,32.62,32.57,32.58,301960.0,30.4719,30.4813,30.4345,30.4439,301960.0
2022-12-08 11:00:00,32.58,32.6,32.51,32.52,375896.0,30.4439,30.4626,30.3785,30.3878,375896.0
2022-12-08 11:05:00,32.52,32.57,32.46,32.47,535611.0,30.3878,30.4345,30.3318,30.3411,535611.0
2022-12-08 11:10:00,32.46,32.52,32.45,32.52,399516.0,30.3318,30.3878,30.3224,30.3878,399516.0
2022-12-08 11:15:00,32.51,32.52,32.45,32.45,447222.0,30.3785,30.3878,30.3224,30.3224,447222.0
2022-12-08 11:20:00,32.45,32.5,32.43,32.48,413168.0,30.3224,30.3691,30.3037,30.3504,413168.0
2022-12-08 11:25:00,32.48,32.5,32.45,32.48,244481.0,30.3504,30.3691,30.3224,30.3504,244481.0
2022-12-08 11:30:00,32.48,32.52,32.47,32.48,370437.0,30.3504,30.3878,30.3411,30.3504,370437.0
2022-12-08 11:35:00,32.49,32.52,32.47,32.51,196970.0,30.3598,30.3878,30.3411,30.3785,196970.0
2022-12-08 11:40:00,32.52,32.52,32.46,32.48,278615.0,30.3878,30.3878,30.3318,30.3504,278615.0
2022-12-08 11:45:00,32.48,32.5,32.47,32.48,169575.0,30.3504,30.3691,30.3411,30.3504,169575.0
2022-12-08 11:50:00,32.48,32.49,32.42,32.45,271229.0,30.3504,30.3598,30.2944,30.3224,271229.0
2022-12-08 11:55:00,32.46,32.46,32.41,32.41,356016.0,30.3318,30.3318,30.285,30.285,356016.0
2022-12-08 12:00:00,32.41,32.41,32.36,32.39,340365.0,30.285,30.285,30.2383,30.2663,340365.0
2022-12-08 12:05:00,32.39,32.4,32.35,32.37,523462.0,30.2663,30.2757,30.229,30.2477,523462.0
2022-12-08 12:10:00,32.37,32.41,32.36,32.38,261054.0,30.2477,30.285,30.2383,30.257,261054.0
2022-12-08 12:15:00,32.38,32.4,32.34,32.34,396567.0,30.257,30.2757,30.2196,30.2196,396567.0
2022-12-08 12:20:00,32.34,32.35,32.3,32.34,509997.0,30.2196,30.229,30.1822,30.2196,509997.0
2022-12-08 12:25:00,32.34,32.34,32.29,32.3,310606.0,30.2196,30.2196,30.1729,30.1822,310606.0
2022-12-08 12:30:00,32.29,32.3,32.23,32.29,344606.0,30.1729,30.1822,30.1168,30.1729,344606.0
2022-12-08 12:35:00,32.29,32.29,32.25,32.26,418345.0,30.1729,30.1729,30.1355,30.1449,418345.0
2022-12-08 12:40:00,32.26,32.26,32.21,32.23,292880.0,30.1449,30.1449,30.0981,30.1168,292880.0
2022-12-08 12:45:00,32.23,32.23,32.2,32.21,249965.0,30.1168,30.1168,30.0888,30.0981,249965.0
2022-12-08 12:50:00,32.2,32.23,32.18,32.19,517801.0,30.0888,30.1168,30.0701,30.0795,517801.0
2022-12-08 12:55:00,32.19,32.22,32.18,32.18,460543.0,30.0795,30.1075,30.0701,30.0701,460543.0
2022-12-08 13:00:00,32.18,32.26,32.18,32.26,1116206.0,30.0701,30.1449,30.0701,30.1449,1116206.0
2022-12-08 13:05:00,32.26,32.27,32.24,32.26,462744.0,30.1449,30.1542,30.1262,30.1449,462744.0
2022-12-08 13:10:00,32.26,32.27,32.24,32.25,297946.0,30.1449,30.1542,30.1262,30.1355,297946.0
2022-12-08 13:15:00,32.26,32.27,32.24,32.25,267028.0,30.1449,30.1542,30.1262,30.1355,267028.0
2022-12-08 13:20:00,32.25,32.25,32.18,32.22,537216.0,30.1355,30.1355,30.0701,30.1075,537216.0
2022-12-08 13:25:00,32.21,32.38,32.2,32.37,872457.0,30.0981,30.257,30.0888,30.2477,872457.0
2022-12-08 13:30:00,32.38,32.38,32.34,32.37,495182.0,30.257,30.257,30.2196,30.2477,495182.0
2022-12-08 13:35:00,32.36,32.42,32.34,32.42,330896.0,30.2383,30.2944,30.2196,30.2944,330896.0
2022-12-08 13:40:00,32.42,32.46,32.41,32.45,364062.0,30.2944,30.3318,30.285,30.3224,364062.0
2022-12-08 13:45:00,32.44,32.47,32.41,32.41,271126.0,30.3131,30.3411,30.285,30.285,271126.0
2022-12-08 13:50:00,32.42,32.42,32.36,32.38,399293.0,30.2944,30.2944,30.2383,30.257,399293.0
2022-12-08 13:55:00,32.38,32.39,32.31,32.33,414779.0,30.257,30.2663,30.1916,30.2103,414779.0
2022-12-08 14:00:00,32.33,32.33,32.28,32.29,500916.0,30.2103,30.2103,30.1636,30.1729,500916.0
2022-12-08 14:05:00,32.28,32.3,32.21,32.3,775683.0,30.1636,30.1822,30.0981,30.1822,775683.0
2022-12-08 14:10:00,32.3,32.31,32.26,32.31,431515.0,30.1822,30.1916,30.1449,30.1916,431515.0
2022-12-08 14:15:00,32.3,32.33,32.27,32.29,272649.0,30.1822,30.2103,30.1542,30.1729,272649.0
2022-12-08 14:20:00,32.29,32.34,32.27,32.33,285390.0,30.1729,30.2196,30.1542,30.2103,285390.0
2022-12-08 14:25:00,32.33,32.35,32.3,32.3,330390.0,30.2103,30.229,30.1822,30.1822,330390.0
2022-12-08 14:30:00,32.31,32.36,32.28,32.33,527368.0,30.1916,30.2383,30.1636,30.2103,527368.0
2022-12-08 14:35:00,32.32,32.4,32.32,32.38,362014.0,30.2009,30.2757,30.2009,30.257,362014.0
2022-12-08 14:40:00,32.38,32.43,32.36,32.4,430404.0,30.257,30.3037,30.2383,30.2757,430404.0
2022-12-08 14:45:00,32.4,32.44,32.39,32.42,319736.0,30.2757,30.3131,30.2663,30.2944,319736.0
2022-12-08 14:50:00,32.42,32.46,32.38,32.45,568434.0,30.2944,30.3318,30.257,30.3224,568434.0
2022-12-08 14:55:00,32.45,32.46,32.41,32.41,182933.0,30.3224,30.3318,30.285,30.285,182933.0
2022-12-08 15:00:00,32.41,32.44,32.39,32.41,276432.0,30.285,30.3131,30.2663,30.285,276432.0
2022-12-08 15:05:00,32.41,32.42,32.38,32.39,407679.0,30.285,30.2944,30.257,30.2663,407679.0
2022-12-08 15:10:00,32.4,32.43,32.38,32.4,288242.0,30.2757,30.3037,30.257,30.2757,288242.0
2022-12-08 15:15:00,32.4,32.42,32.38,32.41,405967.0,30.2757,30.2944,30.257,30.285,405967.0
2022-12-08 15:20:00,32.41,32.45,32.36,32.44,577022.0,30.285,30.3224,30.2383,30.3131,577022.0
2022-12-08 15:25:00,32.45,32.45,32.39,32.4,523268.0,30.3224,30.3224,30.2663,30.2757,523268.0
2022-12-08 15:30:00,32.4,32.43,32.34,32.38,618989.0,30.2757,30.3037,30.2196,30.257,618989.0
2022-12-08 15:35:00,32.38,32.4,32.36,32.38,496702.0,30.257,30.2757,30.2383,30.257,496702.0
2022-12-08 15:40:00,32.38,32.4,32.37,32.38,540491.0,30.257,30.2757,30.2477,30.257,540491.0
2022-12-08 15:45:00,32.38,32.39,32.33,32.36,1078337.0,30.257,30.2663,30.2103,30.2383,1078337.0
2022-12-08 15:50:00,32.35,32.38,32.33,32.38,1368625.0,30.229,30.257,30.2103,30.257,1368625.0
2022-12-08 15:55:00,32.38,32.47,32.38,32.43,2079917.0,30.257,30.3411,30.257,30.3037,2079917.0
2022-12-09 09:30:00,32.11,32.44,32.08,32.44,1116640.0,30.0047,30.3131,29.9767,30.3131,1116640.0
2022-12-09 09:35:00,32.44,32.47,32.28,32.31,464854.0,30.3131,30.3411,30.1636,30.1916,464854.0
2022-12-09 09:40:00,32.32,32.37,32.25,32.36,736198.0,30.2009,30.2477,30.1355,30.2383,736198.0
2022-12-09 09:45:00,32.36,32.41,32.27,32.27,609966.0,30.2383,30.285,30.1542,30.1542,609966.0
2022-12-09 09:50:00,32.26,32.29,32.2,32.26,462520.0,30.1449,30.1729,30.0888,30.1449,462520.0
2022-12-09 09:55:00,32.27,32.28,32.21,32.28,256468.0,30.1542,30.1636,30.0981,30.1636,256468.0
2022-12-09 10:00:00,32.27,32.38,32.21,32.36,617548.0,30.1542,30.257,30.0981,30.2383,617548.0
2022-12-09 10:05:00,32.36,32.46,32.34,32.4,455097.0,30.2383,30.3318,30.2196,30.2757,455097.0
2022-12-09 10:10:00,32.41,32.42,32.32,32.37,404092.0,30.285,30.2944,30.2009,30.2477,404092.0
2022-12-09 10:15:00,32.37,32.39,32.27,32.35,685359.0,30.2477,30.2663,30.1542,30.229,685359.0
2022-12-09 10:20:00,32.34,32.38,32.26,32.33,478295.0,30.2196,30.257,30.1449,30.2103,478295.0
2022-12-09 10:25:00,32.33,32.36,32.31,32.34,222335.0,30.2103,30.2383,30.1916,30.2196,222335.0
2022-12-09 10:30:00,32.34,32.36,32.27,32.27,330286.0,30.2196,30.2383,30.1542,30.1542,330286.0
2022-12-09 10:35:00,32.27,32.32,32.23,32.3,278604.0,30.1542,30.2009,30.1168,30.1822,278604.0
2022-12-09 10:40:00,32.3,32.32,32.27,32.32,172504.0,30.1822,30.2009,30.1542,30.2009,172504.0
2022-12-09 10:45:00,32.32,32.33,32.25,32.26,239927.0,30.2009,30.2103,30.1355,30.1449,239927.0
2022-12-09 10:50:00,32.25,32.32,32.22,32.31,361340.0,30.1355,30.2009,30.1075,30.1916,361340.0
2022-12-09 10:55:00,32.32,32.4,32.31,32.39,339615.0,30.2009,30.2757,30.1916,30.2663,339615.0
2022-12-09 11:00:00,32.4,32.42,32.37,32.41,607559.0,30.2757,30.2944,30.2477,30.285,607559.0
2022-12-09 11:05:00,32.42,32.47,32.41,32.42,411269.0,30.2944,30.3411,30.285,30.2944,411269.0
2022-12-09 11:10:00,32.43,32.44,32.41,32.43,329498.0,30.3037,30.3131,30.285,30.3037,329498.0
2022-12-09 11:15:00,32.43,32.44,32.4,32.41,307433.0,30.3037,30.3131,30.2757,30.285,307433.0
2022-12-09 11:20:00,32.41,32.5,32.41,32.5,672076.0,30.285,30.3691,30.285,30.3691,672076.0
2022-12-09 11:25:00,32.5,32.53,32.49,32.52,596865.0,30.3691,30.3972,30.3598,30.3878,596865.0
2022-12-09 11:30:00,32.52,32.55,32.5,32.54,441854.0,30.3878,30.4159,30.3691,30.4065,441854.0
2022-12-09 11:35:00,32.54,32.59,32.52,32.56,355759.0,30.4065,30.4532,30.3878,30.4252,355759.0
2022-12-09 11:40:00,32.55,32.59,32.52,32.58,281631.0,30.4159,30.4532,30.3878,30.4439,281631.0
2022-12-09 11:45:00,32.59,32.61,32.53,32.54,257490.0,30.4532,30.4719,30.3972,30.4065,257490.0
2022-12-09 11:50:00,32.55,32.58,32.52,32.52,199411.0,30.4159,30.4439,30.3878,30.3878,199411.0
2022-12-09 11:55:00,32.52,32.53,32.5,32.5,192790.0,30.3878,30.3972,30.3691,30.3691,192790.0
2022-12-09 12:00:00,32.51,32.52,32.48,32.48,188515.0,30.3785,30.3878,30.3504,30.3504,188515.0
2022-12-09 12:05:00,32.48,32.5,32.45,32.47,335436.0,30.3504,30.3691,30.3224,30.3411,335436.0
2022-12-09 12:10:00,32.47,32.53,32.46,32.5,206935.0,30.3411,30.3972,30.3318,30.3691,206935.0
2022-12-09 12:15:00,32.5,32.5,32.46,32.48,161729.0,30.3691,30.3691,30.3318,30.3504,161729.0
2022-12-09 12:20:00,32.48,32.48,32.42,32.43,118383.0,30.3504,30.3504,30.2944,30.3037,118383.0
2022-12-09 12:25:00,32.42,32.43,32.38,32.38,233122.0,30.2944,30.3037,30.257,30.257,233122.0
2022-12-09 12:30:00,32.38,32.45,32.37,32.44,472738.0,30.257,30.3224,30.2477,30.3131,472738.0
2022-12-09 12:35:00,32.45,32.48,32.44,32.44,277184.0,30.3224,30.3504,30.3131,30.3131,277184.0
2022-12-09 12:40:00,32.45,32.46,32.38,32.39,152949.0,30.3224,30.3318,30.257,30.2663,152949.0
2022-12-09 12:45:00,32.4,32.42,32.35,32.36,195717.0,30.2757,30.2944,30.229,30.2383,195717.0
2022-12-09 12:50:00,32.36,32.39,32.34,32.38,116973.0,30.2383,30.2663,30.2196,30.257,116973.0
2022-12-09 12:55:00,32.38,32.4,32.37,32.39,153124.0,30.257,30.2757,30.2477,30.2663,153124.0
2022-12-09 13:00:00,32.39,32.4,32.33,32.37,184526.0,30.2663,30.2757,30.2103,30.2477,184526.0
2022-12-09 13:05:00,32.38,32.38,32.33,32.35,147102.0,30.257,30.257,30.2103,30.229,147102.0
2022-12-09 13:10:00,32.35,32.37,32.32,32.37,128554.0,30.229,30.2477,30.2009,30.2477,128554.0
2022-12-09 13:15:00,32.37,32.38,32.33,32.34,162253.0,30.2477,30.257,30.2103,30.2196,162253.0
2022-12-09 13:20:00,32.34,32.35,32.31,32.31,134910.0,30.2196,30.229,30.1916,30.1916,134910.0
2022-12-09 13:25:00,32.31,32.35,32.3,32.34,93159.0,30.1916,30.229,30.1822,30.2196,93159.0
2022-12-09 13:30:00,32.34,32.38,32.33,32.36,154113.0,30.2196,30.257,30.2103,30.2383,154113.0
2022-12-09 13:35:00,32.36,32.37,32.34,32.37,165572.0,30.2383,30.2477,30.2196,30.2477,165572.0
2022-12-09 13:40:00,32.37,32.39,32.35,32.39,186658.0,30.2477,30.2663,30.229,30.2663,186658.0
2022-12-09 13:45:00,32.38,32.4,32.38,32.38,136413.0,30.257,30.2757,30.257,30.257,136413.0
2022-12-09 13:50:00,32.38,32.39,32.36,32.38,158552.0,30.257,30.2663,30.2383,30.257,158552.0
2022-12-09 13:55:00,32.38,32.39,32.35,32.38,123760.0,30.257,30.2663,30.229,30.257,123760.0
2022-12-09 14:00:00,32.38,32.4,32.36,32.38,173271.0,30.257,30.2757,30.2383,30.257,173271.0
2022-12-09 14:05:00,32.38,32.4,32.35,32.38,186875.0,30.257,30.2757,30.229,30.257,186875.0
2022-12-09 14:10:00,32.38,32.4,32.36,32.39,180233.0,30.257,30.2757,30.2383,30.2663,180233.0
2022-12-09 14:15:00,32.4,32.42,32.39,32.4,455799.0,30.2757,30.2944,30.2663,30.2757,455799.0
2022-12-09 14:20:00,32.41,32.42,32.35,32.41,267262.0,30.285,30.2944,30.229,30.285,267262.0
2022-12-09 14:25:00,32.41,32.45,32.41,32.44,295707.0,30.285,30.3224,30.285,30.3131,295707.0
2022-12-09 14:30:00,32.44,32.44,32.41,32.43,174097.0,30.3131,30.3131,30.285,30.3037,174097.0
2022-12-09 14:35:00,32.43,32.46,32.42,32.45,174344.0,30.3037,30.3318,30.2944,30.3224,174344.0
2022-12-09 14:40:00,32.46,32.46,32.42,32.45,201771.0,30.3318,30.3318,30.2944,30.3224,201771.0
2022-12-09 14:45:00,32.45,32.47,32.44,32.45,280385.0,30.3224,30.3411,30.3131,30.3224,280385.0
2022-12-09 14:50:00,32.45,32.45,32.43,32.45,107495.0,30.3224,30.3224,30.3037,30.3224,107495.0
2022-12-09 14:55:00,32.45,32.46,32.42,32.44,197597.0,30.3224,30.3318,30.2944,30.3131,197597.0
2022-12-09 15:00:00,32.44,32.45,32.43,32.44,118081.0,30.3131,30.3224,30.3037,30.3131,118081.0
2022-12-09 15:05:00,32.45,32.47,32.43,32.45,271636.0,30.3224,30.3411,30.3037,30.3224,271636.0
2022-12-09 15:10:00,32.45,32.5,32.44,32.49,427894.0,30.3224,30.3691,30.3131,30.3598,427894.0
2022-12-09 15:15:00,32.5,32.51,32.46,32.48,433829.0,30.3691,30.3785,30.3318,30.3504,433829.0
2022-12-09 15:20:00,32.48,32.51,32.47,32.48,431588.0,30.3504,30.3785,30.3411,30.3504,431588.0
2022-12-09 15:25:00,32.47,32.48,32.44,32.48,255084.0,30.3411,30.3504,30.3131,30.3504,255084.0
2022-12-09 15:30:00,32.47,32.49,32.44,32.47,413202.0,30.3411,30.3598,30.3131,30.3411,413202.0
2022-12-09 15:35:00,32.48,32.48,32.41,32.43,572853.0,30.3504,30.3504,30.285,30.3037,572853.0
2022-12-09 15:40:00,32.42,32.42,32.35,32.36,519112.0,30.2944,30.2944,30.229,30.2383,519112.0
2022-12-09 15:45:00,32.36,32.39,32.34,32.35,525065.0,30.2383,30.2663,30.2196,30.229,525065.0
2022-12-09 15:50:00,32.35,32.38,32.32,32.38,831801.0,30.229,30.257,30.2009,30.257,831801.0
2022-12-09 15:55:00,32.37,32.41,32.35,32.36,1901542.0,30.2477,30.285,30.229,30.2383,1901542.0
2022-12-12 09:30:00,32.31,32.38,32.2,32.2,966936.0,30.1916,30.257,30.0888,30.0888,966936.0
2022-12-12 09:35:00,32.2,32.25,32.1,32.12,386630.0,30.0888,30.1355,29.9954,30.014,386630.0
2022-12-12 09:40:00,32.12,32.14,32.06,32.1,351323.0,30.014,30.0327,29.958,29.9954,351323.0
2022-12-12 09:45:00,32.1,32.24,32.08,32.23,488292.0,29.9954,30.1262,29.9767,30.1168,488292.0
2022-12-12 09:50:00,32.23,32.24,32.16,32.23,326970.0,30.1168,30.1262,30.0514,30.1168,326970.0
2022-12-12 09:55:00,32.23,32.32,32.21,32.3,375329.0,30.1168,30.2009,30.0981,30.1822,375329.0
2022-12-12 10:00:00,32.3,32.31,32.26,32.3,196692.0,30.1822,30.1916,30.1449,30.1822,196692.0
2022-12-12 10:05:00,32.3,32.31,32.25,32.28,264783.0,30.1822,30.1916,30.1355,30.1636,264783.0
2022-12-12 10:10:00,32.28,32.32,32.25,32.3,399006.0,30.1636,30.2009,30.1355,30.1822,399006.0
2022-12-12 10:15:00,32.3,32.3,32.19,32.22,534441.0,30.1822,30.1822,30.0795,30.1075,534441.0
2022-12-12 10:20:00,32.23,32.3,32.22,32.27,252473.0,30.1168,30.1822,30.1075,30.1542,252473.0
2022-12-12 10:25:00,32.27,32.32,32.27,32.29,187099.0,30.1542,30.2009,30.1542,30.1729,187099.0
2022-12-12 10:30:00,32.29,32.36,32.27,32.36,322278.0,30.1729,30.2383,30.1542,30.2383,322278.0
2022-12-12 10:35:00,32.36,32.39,32.3,32.31,556072.0,30.2383,30.2663,30.1822,30.1916,556072.0
2022-12-12 10:40:00,32.32,32.37,32.31,32.34,140130.0,30.2009,30.2477,30.1916,30.2196,140130.0
2022-12-12 10:45:00,32.34,32.35,32.3,32.32,228714.0,30.2196,30.229,30.1822,30.2009,228714.0
2022-12-12 10:50:00,32.31,32.4,32.3,32.38,397982.0,30.1916,30.2757,30.1822,30.257,397982.0
2022-12-12 10:55:00,32.38,32.42,32.36,32.4,357704.0,30.257,30.2944,30.2383,30.2757,357704.0
2022-12-12 11:00:00,32.41,32.55,32.4,32.52,613581.0,30.285,30.4159,30.2757,30.3878,613581.0
2022-12-12 11:05:00,32.53,32.58,32.53,32.53,344836.0,30.3972,30.4439,30.3972,30.3972,344836.0
2022-12-12 11:10:00,32.54,32.54,32.46,32.49,318108.0,30.4065,30.4065,30.3318,30.3598,318108.0
2022-12-12 11:15:00,32.5,32.52,32.48,32.5,316453.0,30.3691,30.3878,30.3504,30.3691,316453.0
2022-12-12 11:20:00,32.5,32.6,32.49,32.59,385646.0,30.3691,30.4626,30.3598,30.4532,385646.0
2022-12-12 11:25:00,32.59,32.67,32.59,32.65,572656.0,30.4532,30.528,30.4532,30.5093,572656.0
2022-12-12 11:30:00,32.65,32.69,32.59,32.61,615222.0,30.5093,30.5467,30.4532,30.4719,615222.0
2022-12-12 11:35:00,32.61,32.72,32.6,32.7,258691.0,30.4719,30.5747,30.4626,30.556,258691.0
2022-12-12 11:40:00,32.7,32.71,32.59,32.61,207643.0,30.556,30.5654,30.4532,30.4719,207643.0
2022-12-12 11:45:00,32.61,32.65,32.6,32.62,167366.0,30.4719,30.5093,30.4626,30.4813,167366.0
2022-12-12 11:50:00,32.62,32.67,32.61,32.66,200841.0,30.4813,30.528,30.4719,30.5186,200841.0
2022-12-12 11:55:00,32.66,32.71,32.66,32.7,259044.0,30.5186,30.5654,30.5186,30.556,259044.0
2022-12-12 12:00:00,32.7,32.74,32.68,32.73,323041.0,30.556,30.5934,30.5373,30.5841,323041.0
2022-12-12 12:05:00,32.73,32.73,32.65,32.67,256972.0,30.5841,30.5841,30.5093,30.528,256972.0
2022-12-12 12:10:00,32.68,32.69,32.63,32.65,135610.0,30.5373,30.5467,30.4906,30.5093,135610.0
2022-12-12 12:15:00,32.65,32.69,32.64,32.66,193950.0,30.5093,30.5467,30.5,30.5186,193950.0
2022-12-12 12:20:00,32.67,32.67,32.59,32.61,186261.0,30.528,30.528,30.4532,30.4719,186261.0
2022-12-12 12:25:00,32.6,32.63,32.6,32.61,112793.0,30.4626,30.4906,30.4626,30.4719,112793.0
2022-12-12 12:30:00,32.61,32.62,32.58,32.6,167103.0,30.4719,30.4813,30.4439,30.4626,167103.0
2022-12-12 12:35:00,32.6,32.63,32.59,32.62,244463.0,30.4626,30.4906,30.4532,30.4813,244463.0
2022-12-12 12:40:00,32.61,32.63,32.59,32.61,250073.0,30.4719,30.4906,30.4532,30.4719,250073.0
2022-12-12 12:45:00,32.61,32.61,32.59,32.59,186468.0,30.4719,30.4719,30.4532,30.4532,186468.0
2022-12-12 12:50:00,32.59,32.62,32.57,32.6,246255.0,30.4532,30.4813,30.4345,30.4626,246255.0
2022-12-12 12:55:00,32.59,32.6,32.55,32.55,200963.0,30.4532,30.4626,30.4159,30.4159,200963.0
2022-12-12 13:00:00,32.55,32.57,32.52,32.53,181958.0,30.4159,30.4345,30.3878,30.3972,181958.0
2022-12-12 13:05:00,32.52,32.59,32.52,32.58,189700.0,30.3878,30.4532,30.3878,30.4439,189700.0
2022-12-12 13:10:00,32.58,32.59,32.55,32.58,119547.0,30.4439,30.4532,30.4159,30.4439,119547.0
2022-12-12 13:15:00,32.58,32.6,32.57,32.59,173983.0,30.4439,30.4626,30.4345,30.4532,173983.0
2022-12-12 13:20:00,32.58,32.59,32.53,32.54,174388.0,30.4439,30.4532,30.3972,30.4065,174388.0
2022-12-12 13:25:00,32.53,32.55,32.48,32.5,182424.0,30.3972,30.4159,30.3504,30.3691,182424.0
2022-12-12 13:30:00,32.49,32.52,32.48,32.51,286853.0,30.3598,30.3878,30.3504,30.3785,286853.0
2022-12-12 13:35:00,32.5,32.51,32.46,32.49,142496.0,30.3691,30.3785,30.3318,30.3598,142496.0
2022-12-12 13:40:00,32.5,32.52,32.46,32.51,201258.0,30.3691,30.3878,30.3318,30.3785,201258.0
2022-12-12 13:45:00,32.51,32.53,32.49,32.53,317848.0,30.3785,30.3972,30.3598,30.3972,317848.0
2022-12-12 13:50:00,32.52,32.53,32.48,32.49,268592.0,30.3878,30.3972,30.3504,30.3598,268592.0
2022-12-12 13:55:00,32.49,32.5,32.44,32.45,287593.0,30.3598,30.3691,30.3131,30.3224,287593.0
2022-12-12 14:00:00,32.45,32.48,32.41,32.41,172885.0,30.3224,30.3504,30.285,30.285,172885.0
2022-12-12 14:05:00,32.41,32.44,32.41,32.41,190738.0,30.285,30.3131,30.285,30.285,190738.0
2022-12-12 14:10:00,32.41,32.42,32.4,32.4,209762.0,30.285,30.2944,30.2757,30.2757,209762.0
2022-12-12 14:15:00,32.4,32.42,32.37,32.38,202648.0,30.2757,30.2944,30.2477,30.257,202648.0
2022-12-12 14:20:00,32.38,32.38,32.36,32.37,372404.0,30.257,30.257,30.2383,30.2477,372404.0
2022-12-12 14:25:00,32.37,32.43,32.35,32.42,234961.0,30.2477,30.3037,30.229,30.2944,234961.0
2022-12-12 14:30:00,32.43,32.44,32.4,32.44,159892.0,30.3037,30.3131,30.2757,30.3131,159892.0
2022-12-12 14:35:00,32.43,32.45,32.41,32.44,180442.0,30.3037,30.3224,30.285,30.3131,180442.0
2022-12-12 14:40:00,32.44,32.49,32.43,32.47,172970.0,30.3131,30.3598,30.3037,30.3411,172970.0
2022-12-12 14:45:00,32.46,32.49,32.45,32.46,105761.0,30.3318,30.3598,30.3224,30.3318,105761.0
2022-12-12 14:50:00,32.45,32.49,32.45,32.48,201147.0,30.3224,30.3598,30.3224,30.3504,201147.0
2022-12-12 14:55:00,32.48,32.51,32.47,32.49,369936.0,30.3504,30.3785,30.3411,30.3598,369936.0
2022-12-12 15:00:00,32.5,32.51,32.47,32.5,282873.0,30.3691,30.3785,30.3411,30.3691,282873.0
2022-12-12 15:05:00,32.51,32.56,32.5,32.55,362143.0,30.3785,30.4252,30.3691,30.4159,362143.0
2022-12-12 15:10:00,32.55,32.59,32.55,32.56,290613.0,30.4159,30.4532,30.4159,30.4252,290613.0
2022-12-12 15:15:00,32.56,32.6,32.56,32.59,283286.0,30.4252,30.4626,30.4252,30.4532,283286.0
2022-12-12 15:20:00,32.59,32.62,32.56,32.62,438300.0,30.4532,30.4813,30.4252,30.4813,438300.0
2022-12-12 15:25:00,32.62,32.63,32.59,32.62,255912.0,30.4813,30.4906,30.4532,30.4813,255912.0
2022-12-12 15:30:00,32.62,32.72,32.61,32.72,510101.0,30.4813,30.5747,30.4719,30.5747,510101.0
2022-12-12 15:35:00,32.72,32.75,32.7,32.73,394259.0,30.5747,30.6027,30.556,30.5841,394259.0
2022-12-12 15:40:00,32.73,32.74,32.66,32.67,472286.0,30.5841,30.5934,30.5186,30.528,472286.0
2022-12-12 15:45:00,32.68,32.71,32.67,32.68,388472.0,30.5373,30.5654,30.528,30.5373,388472.0
2022-12-12 15:50:00,32.68,32.7,32.66,32.67,709711.0,30.5373,30.556,30.5186,30.528,709711.0
2022-12-12 15:55:00,32.68,32.78,32.67,32.74,2712626.0,30.5373,30.6308,30.528,30.5934,2712626.0
2022-12-13 09:30:00,33.55,33.67,33.36,33.49,1774903.0,31.3503,31.4624,31.1727,31.2942,1774903.0
2022-12-13 09:35:00,33.48,33.59,33.22,33.25,1233722.0,31.2849,31.3877,31.0419,31.07,1233722.0
2022-12-13 09:40:00,33.24,33.32,33.2,33.29,992150.0,31.0606,31.1354,31.0232,31.1073,992150.0
2022-12-13 09:45:00,33.28,33.47,33.27,33.37,928835.0,31.098,31.2755,31.0886,31.1821,928835.0
2022-12-13 09:50:00,33.37,33.5,33.35,33.48,675377.0,31.1821,31.3036,31.1634,31.2849,675377.0
2022-12-13 09:55:00,33.48,33.52,33.39,33.41,467229.0,31.2849,31.3223,31.2008,31.2195,467229.0
2022-12-13 10:00:00,33.41,33.41,33.24,33.25,586517.0,31.2195,31.2195,31.0606,31.07,586517.0
2022-12-13 10:05:00,33.24,33.24,33.1,33.14,916811.0,31.0606,31.0606,30.9298,30.9672,916811.0
2022-12-13 10:10:00,33.15,33.15,33.04,33.07,807876.0,30.9765,30.9765,30.8737,30.9018,807876.0
2022-12-13 10:15:00,33.07,33.1,33.0,33.03,705054.0,30.9018,30.9298,30.8364,30.8644,705054.0
2022-12-13 10:20:00,33.03,33.08,32.95,33.0,827663.0,30.8644,30.9111,30.7896,30.8364,827663.0
2022-12-13 10:25:00,33.0,33.11,32.95,33.08,524188.0,30.8364,30.9391,30.7896,30.9111,524188.0
2022-12-13 10:30:00,33.08,33.13,33.0,33.11,444112.0,30.9111,30.9578,30.8364,30.9391,444112.0
2022-12-13 10:35:00,33.11,33.12,32.95,32.96,551592.0,30.9391,30.9485,30.7896,30.799,551592.0
2022-12-13 10:40:00,32.97,33.08,32.94,33.06,413222.0,30.8083,30.9111,30.7803,30.8924,413222.0
2022-12-13 10:45:00,33.07,33.11,33.0,33.01,510197.0,30.9018,30.9391,30.8364,30.8457,510197.0
2022-12-13 10:50:00,33.01,33.03,32.97,33.01,742226.0,30.8457,30.8644,30.8083,30.8457,742226.0
2022-12-13 10:55:00,33.01,33.01,32.94,32.97,529148.0,30.8457,30.8457,30.7803,30.8083,529148.0
2022-12-13 11:00:00,32.97,33.01,32.96,33.0,451459.0,30.8083,30.8457,30.799,30.8364,451459.0
2022-12-13 11:05:00,33.0,33.04,32.95,33.01,381545.0,30.8364,30.8737,30.7896,30.8457,381545.0
2022-12-13 11:10:00,33.01,33.04,32.97,33.04,546543.0,30.8457,30.8737,30.8083,30.8737,546543.0
2022-12-13 11:15:00,33.03,33.12,33.01,33.09,729680.0,30.8644,30.9485,30.8457,30.9204,729680.0
2022-12-13 11:20:00,33.09,33.12,32.98,32.98,382558.0,30.9204,30.9485,30.8177,30.8177,382558.0
2022-12-13 11:25:00,32.98,33.03,32.95,33.02,220696.0,30.8177,30.8644,30.7896,30.855,220696.0
2022-12-13 11:30:00,33.02,33.06,33.01,33.04,328969.0,30.855,30.8924,30.8457,30.8737,328969.0
2022-12-13 11:35:00,33.05,33.06,32.95,32.96,271608.0,30.8831,30.8924,30.7896,30.799,271608.0
2022-12-13 11:40:00,32.96,32.96,32.93,32.93,244915.0,30.799,30.799,30.7709,30.7709,244915.0
2022-12-13 11:45:00,32.94,32.95,32.8,32.83,468620.0,30.7803,30.7896,30.6495,30.6775,468620.0
2022-12-13 11:50:00,32.83,32.83,32.8,32.8,413864.0,30.6775,30.6775,30.6495,30.6495,413864.0
2022-12-13 11:55:00,32.8,32.87,32.8,32.87,558963.0,30.6495,30.7149,30.6495,30.7149,558963.0
2022-12-13 12:00:00,32.87,32.89,32.85,32.87,372819.0,30.7149,30.7336,30.6962,30.7149,372819.0
2022-12-13 12:05:00,32.87,32.91,32.86,32.88,263388.0,30.7149,30.7523,30.7055,30.7242,263388.0
2022-12-13 12:10:00,32.88,32.88,32.78,32.8,467890.0,30.7242,30.7242,30.6308,30.6495,467890.0
2022-12-13 12:15:00,32.8,32.81,32.66,32.66,506356.0,30.6495,30.6588,30.5186,30.5186,506356.0
2022-12-13 12:20:00,32.66,32.72,32.64,32.65,447681.0,30.5186,30.5747,30.5,30.5093,447681.0
2022-12-13 12:25:00,32.65,32.7,32.63,32.66,420369.0,30.5093,30.556,30.4906,30.5186,420369.0
2022-12-13 12:30:00,32.65,32.68,32.57,32.58,595472.0,30.5093,30.5373,30.4345,30.4439,595472.0
2022-12-13 12:35:00,32.59,32.64,32.56,32.64,396456.0,30.4532,30.5,30.4252,30.5,396456.0
2022-12-13 12:40:00,32.64,32.66,32.59,32.66,405550.0,30.5,30.5186,30.4532,30.5186,405550.0
2022-12-13 12:45:00,32.66,32.69,32.58,32.61,375151.0,30.5186,30.5467,30.4439,30.4719,375151.0
2022-12-13 12:50:00,32.6,32.65,32.57,32.62,402789.0,30.4626,30.5093,30.4345,30.4813,402789.0
2022-12-13 12:55:00,32.63,32.71,32.61,32.7,261367.0,30.4906,30.5654,30.4719,30.556,261367.0
2022-12-13 13:00:00,32.7,32.8,32.7,32.77,313170.0,30.556,30.6495,30.556,30.6214,313170.0
2022-12-13 13:05:00,32.78,32.8,32.72,32.75,157265.0,30.6308,30.6495,30.5747,30.6027,157265.0
2022-12-13 13:10:00,32.74,32.8,32.74,32.8,167331.0,30.5934,30.6495,30.5934,30.6495,167331.0
2022-12-13 13:15:00,32.8,32.87,32.78,32.86,214168.0,30.6495,30.7149,30.6308,30.7055,214168.0
2022-12-13 13:20:00,32.86,32.87,32.81,32.82,302893.0,30.7055,30.7149,30.6588,30.6682,302893.0
2022-12-13 13:25:00,32.83,32.83,32.79,32.82,229519.0,30.6775,30.6775,30.6401,30.6682,229519.0
2022-12-13 13:30:00,32.82,32.88,32.82,32.82,545008.0,30.6682,30.7242,30.6682,30.6682,545008.0
2022-12-13 13:35:00,32.83,32.88,32.82,32.87,273612.0,30.6775,30.7242,30.6682,30.7149,273612.0
2022-12-13 13:40:00,32.86,32.94,32.83,32.93,345100.0,30.7055,30.7803,30.6775,30.7709,345100.0
2022-12-13 13:45:00,32.93,32.94,32.84,32.84,289222.0,30.7709,30.7803,30.6868,30.6868,289222.0
2022-12-13 13:50:00,32.84,32.85,32.76,32.78,253551.0,30.6868,30.6962,30.6121,30.6308,253551.0
2022-12-13 13:55:00,32.77,32.88,32.77,32.87,302126.0,30.6214,30.7242,30.6214,30.7149,302126.0
2022-12-13 14:00:00,32.88,32.93,32.84,32.91,417757.0,30.7242,30.7709,30.6868,30.7523,417757.0
2022-12-13 14:05:00,32.91,32.97,32.88,32.89,530001.0,30.7523,30.8083,30.7242,30.7336,530001.0
2022-12-13 14:10:00,32.88,32.93,32.87,32.91,173000.0,30.7242,30.7709,30.7149,30.7523,173000.0
2022-12-13 14:15:00,32.91,32.91,32.85,32.87,191595.0,30.7523,30.7523,30.6962,30.7149,191595.0
2022-12-13 14:20:00,32.86,32.88,32.83,32.87,124997.0,30.7055,30.7242,30.6775,30.7149,124997.0
2022-12-13 14:25:00,32.88,32.91,32.87,32.9,217527.0,30.7242,30.7523,30.7149,30.7429,217527.0
2022-12-13 14:30:00,32.9,32.9,32.84,32.88,258267.0,30.7429,30.7429,30.6868,30.7242,258267.0
2022-12-13 14:35:00,32.87,32.94,32.87,32.93,166947.0,30.7149,30.7803,30.7149,30.7709,166947.0
2022-12-13 14:40:00,32.93,33.0,32.9,32.99,254241.0,30.7709,30.8364,30.7429,30.827,254241.0
2022-12-13 14:45:00,32.99,33.03,32.98,33.01,307570.0,30.827,30.8644,30.8177,30.8457,307570.0
2022-12-13 14:50:00,33.01,33.01,32.9,32.91,302801.0,30.8457,30.8457,30.7429,30.7523,302801.0
2022-12-13 14:55:00,32.91,32.92,32.86,32.89,211892.0,30.7523,30.7616,30.7055,30.7336,211892.0
2022-12-13 15:00:00,32.88,32.89,32.79,32.8,505436.0,30.7242,30.7336,30.6401,30.6495,505436.0
2022-12-13 15:05:00,32.79,32.86,32.79,32.85,304008.0,30.6401,30.7055,30.6401,30.6962,304008.0
2022-12-13 15:10:00,32.84,32.86,32.82,32.83,198554.0,30.6868,30.7055,30.6682,30.6775,198554.0
2022-12-13 15:15:00,32.83,32.93,32.82,32.89,452529.0,30.6775,30.7709,30.6682,30.7336,452529.0
2022-12-13 15:20:00,32.88,32.91,32.85,32.91,349932.0,30.7242,30.7523,30.6962,30.7523,349932.0
2022-12-13 15:25:00,32.9,32.92,32.88,32.9,225033.0,30.7429,30.7616,30.7242,30.7429,225033.0
2022-12-13 15:30:00,32.9,32.99,32.89,32.93,576890.0,30.7429,30.827,30.7336,30.7709,576890.0
2022-12-13 15:35:00,32.93,32.95,32.84,32.85,547197.0,30.7709,30.7896,30.6868,30.6962,547197.0
2022-12-13 15:40:00,32.85,32.89,32.84,32.88,1429720.0,30.6962,30.7336,30.6868,30.7242,1429720.0
2022-12-13 15:45:00,32.88,32.9,32.79,32.8,1070111.0,30.7242,30.7429,30.6401,30.6495,1070111.0
2022-12-13 15:50:00,32.8,32.85,32.76,32.76,2664475.0,30.6495,30.6962,30.6121,30.6121,2664475.0
2022-12-13 15:55:00,32.77,32.78,32.7,32.76,3263912.0,30.6214,30.6308,30.556,30.6121,3263912.0
2022-12-14 09:30:00,32.8,33.0,32.8,32.91,967479.0,30.6495,30.8364,30.6495,30.7523,967479.0
2022-12-14 09:35:00,32.91,32.92,32.81,32.86,419944.0,30.7523,30.7616,30.6588,30.7055,419944.0
2022-12-14 09:40:00,32.86,32.86,32.76,32.79,609531.0,30.7055,30.7055,30.6121,30.6401,609531.0
2022-12-14 09:45:00,32.79,32.83,32.67,32.73,491282.0,30.6401,30.6775,30.528,30.5841,491282.0
2022-12-14 09:50:00,32.73,32.77,32.68,32.73,503044.0,30.5841,30.6214,30.5373,30.5841,503044.0
2022-12-14 09:55:00,32.72,32.78,32.71,32.77,366947.0,30.5747,30.6308,30.5654,30.6214,366947.0
2022-12-14 10:00:00,32.77,32.81,32.65,32.66,387299.0,30.6214,30.6588,30.5093,30.5186,387299.0
2022-12-14 10:05:00,32.66,32.71,32.62,32.7,325169.0,30.5186,30.5654,30.4813,30.556,325169.0
2022-12-14 10:10:00,32.7,32.76,32.69,32.75,309937.0,30.556,30.6121,30.5467,30.6027,309937.0
2022-12-14 10:15:00,32.75,32.78,32.73,32.77,277264.0,30.6027,30.6308,30.5841,30.6214,277264.0
2022-12-14 10:20:00,32.77,32.77,32.7,32.7,244764.0,30.6214,30.6214,30.556,30.556,244764.0
2022-12-14 10:25:00,32.7,32.75,32.69,32.7,168211.0,30.556,30.6027,30.5467,30.556,168211.0
2022-12-14 10:30:00,32.7,32.74,32.69,32.73,390181.0,30.556,30.5934,30.5467,30.5841,390181.0
2022-12-14 10:35:00,32.73,32.75,32.71,32.75,154943.0,30.5841,30.6027,30.5654,30.6027,154943.0
2022-12-14 10:40:00,32.75,32.79,32.73,32.77,413985.0,30.6027,30.6401,30.5841,30.6214,413985.0
2022-12-14 10:45:00,32.77,32.8,32.76,32.77,181212.0,30.6214,30.6495,30.6121,30.6214,181212.0
2022-12-14 10:50:00,32.77,32.79,32.75,32.78,218561.0,30.6214,30.6401,30.6027,30.6308,218561.0
2022-12-14 10:55:00,32.77,32.79,32.76,32.79,156671.0,30.6214,30.6401,30.6121,30.6401,156671.0
2022-12-14 11:00:00,32.79,32.8,32.76,32.76,367052.0,30.6401,30.6495,30.6121,30.6121,367052.0
2022-12-14 11:05:00,32.76,32.78,32.72,32.72,251916.0,30.6121,30.6308,30.5747,30.5747,251916.0
2022-12-14 11:10:00,32.72,32.75,32.71,32.73,207070.0,30.5747,30.6027,30.5654,30.5841,207070.0
2022-12-14 11:15:00,32.73,32.75,32.71,32.72,237643.0,30.5841,30.6027,30.5654,30.5747,237643.0
2022-12-14 11:20:00,32.72,32.72,32.7,32.72,280373.0,30.5747,30.5747,30.556,30.5747,280373.0
2022-12-14 11:25:00,32.72,32.74,32.7,32.73,416343.0,30.5747,30.5934,30.556,30.5841,416343.0
2022-12-14 11:30:00,32.73,32.74,32.71,32.72,205798.0,30.5841,30.5934,30.5654,30.5747,205798.0
2022-12-14 11:35:00,32.71,32.75,32.71,32.73,331432.0,30.5654,30.6027,30.5654,30.5841,331432.0
2022-12-14 11:40:00,32.73,32.78,32.73,32.75,480367.0,30.5841,30.6308,30.5841,30.6027,480367.0
2022-12-14 11:45:00,32.75,32.75,32.72,32.73,773536.0,30.6027,30.6027,30.5747,30.5841,773536.0
2022-12-14 11:50:00,32.73,32.77,32.72,32.77,196973.0,30.5841,30.6214,30.5747,30.6214,196973.0
2022-12-14 11:55:00,32.76,32.78,32.74,32.77,161265.0,30.6121,30.6308,30.5934,30.6214,161265.0
2022-12-14 12:00:00,32.77,32.78,32.75,32.76,168464.0,30.6214,30.6308,30.6027,30.6121,168464.0
2022-12-14 12:05:00,32.75,32.79,32.75,32.79,451412.0,30.6027,30.6401,30.6027,30.6401,451412.0
2022-12-14 12:10:00,32.79,32.8,32.75,32.8,193020.0,30.6401,30.6495,30.6027,30.6495,193020.0
2022-12-14 12:15:00,32.8,32.85,32.79,32.82,243458.0,30.6495,30.6962,30.6401,30.6682,243458.0
2022-12-14 12:20:00,32.83,32.83,32.77,32.77,297069.0,30.6775,30.6775,30.6214,30.6214,297069.0
2022-12-14 12:25:00,32.77,32.78,32.72,32.74,363530.0,30.6214,30.6308,30.5747,30.5934,363530.0
2022-12-14 12:30:00,32.75,32.76,32.72,32.73,225132.0,30.6027,30.6121,30.5747,30.5841,225132.0
2022-12-14 12:35:00,32.73,32.75,32.73,32.75,170472.0,30.5841,30.6027,30.5841,30.6027,170472.0
2022-12-14 12:40:00,32.75,32.75,32.73,32.73,167145.0,30.6027,30.6027,30.5841,30.5841,167145.0
2022-12-14 12:45:00,32.73,32.75,32.71,32.74,174453.0,30.5841,30.6027,30.5654,30.5934,174453.0
2022-12-14 12:50:00,32.75,32.75,32.72,32.73,225748.0,30.6027,30.6027,30.5747,30.5841,225748.0
2022-12-14 12:55:00,32.73,32.74,32.71,32.72,249580.0,30.5841,30.5934,30.5654,30.5747,249580.0
2022-12-14 13:00:00,32.72,32.75,32.71,32.74,236872.0,30.5747,30.6027,30.5654,30.5934,236872.0
2022-12-14 13:05:00,32.75,32.77,32.74,32.75,270363.0,30.6027,30.6214,30.5934,30.6027,270363.0
2022-12-14 13:10:00,32.75,32.8,32.74,32.79,218482.0,30.6027,30.6495,30.5934,30.6401,218482.0
2022-12-14 13:15:00,32.79,32.82,32.78,32.82,189012.0,30.6401,30.6682,30.6308,30.6682,189012.0
2022-12-14 13:20:00,32.82,32.86,32.82,32.83,309365.0,30.6682,30.7055,30.6682,30.6775,309365.0
2022-12-14 13:25:00,32.82,32.85,32.8,32.83,241591.0,30.6682,30.6962,30.6495,30.6775,241591.0
2022-12-14 13:30:00,32.82,32.89,32.82,32.86,235141.0,30.6682,30.7336,30.6682,30.7055,235141.0
2022-12-14 13:35:00,32.86,32.95,32.86,32.94,292561.0,30.7055,30.7896,30.7055,30.7803,292561.0
2022-12-14 13:40:00,32.94,32.96,32.9,32.93,333017.0,30.7803,30.799,30.7429,30.7709,333017.0
2022-12-14 13:45:00,32.93,32.93,32.9,32.91,340208.0,30.7709,30.7709,30.7429,30.7523,340208.0
2022-12-14 13:50:00,32.91,32.96,32.9,32.95,341115.0,30.7523,30.799,30.7429,30.7896,341115.0
2022-12-14 13:55:00,32.96,32.98,32.94,32.95,648286.0,30.799,30.8177,30.7803,30.7896,648286.0
2022-12-14 14:00:00,32.95,32.96,32.64,32.77,1643236.0,30.7896,30.799,30.5,30.6214,1643236.0
2022-12-14 14:05:00,32.77,32.78,32.57,32.61,803277.0,30.6214,30.6308,30.4345,30.4719,803277.0
2022-12-14 14:10:00,32.61,32.72,32.57,32.71,761427.0,30.4719,30.5747,30.4345,30.5654,761427.0
2022-12-14 14:15:00,32.71,32.74,32.67,32.71,710834.0,30.5654,30.5934,30.528,30.5654,710834.0
2022-12-14 14:20:00,32.71,32.73,32.66,32.69,511041.0,30.5654,30.5841,30.5186,30.5467,511041.0
2022-12-14 14:25:00,32.69,32.72,32.64,32.69,404566.0,30.5467,30.5747,30.5,30.5467,404566.0
2022-12-14 14:30:00,32.69,32.72,32.51,32.52,1381536.0,30.5467,30.5747,30.3785,30.3878,1381536.0
2022-12-14 14:35:00,32.52,32.57,32.4,32.41,1482729.0,30.3878,30.4345,30.2757,30.285,1482729.0
2022-12-14 14:40:00,32.41,32.51,32.32,32.43,1547905.0,30.285,30.3785,30.2009,30.3037,1547905.0
2022-12-14 14:45:00,32.44,32.45,32.27,32.38,874485.0,30.3131,30.3224,30.1542,30.257,874485.0
2022-12-14 14:50:00,32.38,32.45,32.22,32.25,939452.0,30.257,30.3224,30.1075,30.1355,939452.0
2022-12-14 14:55:00,32.26,32.37,32.25,32.3,481666.0,30.1449,30.2477,30.1355,30.1822,481666.0
2022-12-14 15:00:00,32.31,32.49,32.25,32.48,698006.0,30.1916,30.3598,30.1355,30.3504,698006.0
2022-12-14 15:05:00,32.49,32.49,32.37,32.41,516723.0,30.3598,30.3598,30.2477,30.285,516723.0
2022-12-14 15:10:00,32.41,32.63,32.39,32.6,1018934.0,30.285,30.4906,30.2663,30.4626,1018934.0
2022-12-14 15:15:00,32.6,32.76,32.4,32.51,548327.0,30.4626,30.6121,30.2757,30.3785,548327.0
2022-12-14 15:20:00,32.51,32.53,32.42,32.44,507827.0,30.3785,30.3972,30.2944,30.3131,507827.0
2022-12-14 15:25:00,32.45,32.46,32.28,32.29,483482.0,30.3224,30.3318,30.1636,30.1729,483482.0
2022-12-14 15:30:00,32.28,32.29,32.2,32.23,1057551.0,30.1636,30.1729,30.0888,30.1168,1057551.0
2022-12-14 15:35:00,32.23,32.28,32.16,32.24,1019448.0,30.1168,30.1636,30.0514,30.1262,1019448.0
2022-12-14 15:40:00,32.23,32.27,32.19,32.26,1081581.0,30.1168,30.1542,30.0795,30.1449,1081581.0
2022-12-14 15:45:00,32.27,32.29,32.21,32.23,1198640.0,30.1542,30.1729,30.0981,30.1168,1198640.0
2022-12-14 15:50:00,32.22,32.38,32.21,32.33,1540948.0,30.1075,30.257,30.0981,30.2103,1540948.0
2022-12-14 15:55:00,32.33,32.35,32.26,32.28,2930592.0,30.2103,30.229,30.1449,30.1636,2930592.0
2022-12-15 09:30:00,31.75,31.99,31.69,31.94,1826566.0,29.6683,29.8926,29.6122,29.8458,1826566.0
2022-12-15 09:35:00,31.94,31.95,31.67,31.79,794985.0,29.8458,29.8552,29.5936,29.7057,794985.0
2022-12-15 09:40:00,31.78,31.81,31.61,31.7,870778.0,29.6963,29.7244,29.5375,29.6216,870778.0
2022-12-15 09:45:00,31.7,31.74,31.62,31.65,704333.0,29.6216,29.659,29.5468,29.5749,704333.0
2022-12-15 09:50:00,31.66,31.68,31.6,31.67,417470.0,29.5842,29.6029,29.5281,29.5936,417470.0
2022-12-15 09:55:00,31.68,31.71,31.52,31.58,653989.0,29.6029,29.6309,29.4534,29.5095,653989.0
2022-12-15 10:00:00,31.59,31.59,31.49,31.5,623445.0,29.5188,29.5188,29.4254,29.4347,623445.0
2022-12-15 10:05:00,31.5,31.64,31.5,31.62,397842.0,29.4347,29.5655,29.4347,29.5468,397842.0
2022-12-15 10:10:00,31.63,31.7,31.62,31.64,406874.0,29.5562,29.6216,29.5468,29.5655,406874.0
2022-12-15 10:15:00,31.65,31.7,31.6,31.68,609865.0,29.5749,29.6216,29.5281,29.6029,609865.0
2022-12-15 10:20:00,31.68,31.7,31.54,31.61,603414.0,29.6029,29.6216,29.4721,29.5375,603414.0
2022-12-15 10:25:00,31.62,31.66,31.61,31.64,213549.0,29.5468,29.5842,29.5375,29.5655,213549.0
2022-12-15 10:30:00,31.64,31.7,31.58,31.67,487369.0,29.5655,29.6216,29.5095,29.5936,487369.0
2022-12-15 10:35:00,31.67,31.74,31.67,31.74,237865.0,29.5936,29.659,29.5936,29.659,237865.0
2022-12-15 10:40:00,31.74,31.82,31.7,31.77,604447.0,29.659,29.7337,29.6216,29.687,604447.0
2022-12-15 10:45:00,31.77,31.78,31.64,31.66,341721.0,29.687,29.6963,29.5655,29.5842,341721.0
2022-12-15 10:50:00,31.66,31.7,31.64,31.7,270721.0,29.5842,29.6216,29.5655,29.6216,270721.0
2022-12-15 10:55:00,31.69,31.75,31.66,31.74,231644.0,29.6122,29.6683,29.5842,29.659,231644.0
2022-12-15 11:00:00,31.75,31.82,31.73,31.76,876670.0,29.6683,29.7337,29.6496,29.6777,876670.0
2022-12-15 11:05:00,31.76,31.78,31.73,31.77,576739.0,29.6777,29.6963,29.6496,29.687,576739.0
2022-12-15 11:10:00,31.77,31.78,31.68,31.7,194743.0,29.687,29.6963,29.6029,29.6216,194743.0
2022-12-15 11:15:00,31.7,31.7,31.63,31.69,449250.0,29.6216,29.6216,29.5562,29.6122,449250.0
2022-12-15 11:20:00,31.69,31.74,31.66,31.7,533169.0,29.6122,29.659,29.5842,29.6216,533169.0
2022-12-15 11:25:00,31.7,31.72,31.67,31.72,624537.0,29.6216,29.6403,29.5936,29.6403,624537.0
2022-12-15 11:30:00,31.71,31.72,31.64,31.71,665632.0,29.6309,29.6403,29.5655,29.6309,665632.0
2022-12-15 11:35:00,31.71,31.72,31.67,31.7,304933.0,29.6309,29.6403,29.5936,29.6216,304933.0
2022-12-15 11:40:00,31.7,31.7,31.61,31.63,324167.0,29.6216,29.6216,29.5375,29.5562,324167.0
2022-12-15 11:45:00,31.63,31.69,31.6,31.61,304421.0,29.5562,29.6122,29.5281,29.5375,304421.0
2022-12-15 11:50:00,31.61,31.62,31.57,31.59,363261.0,29.5375,29.5468,29.5001,29.5188,363261.0
2022-12-15 11:55:00,31.6,31.62,31.56,31.56,236422.0,29.5281,29.5468,29.4908,29.4908,236422.0
2022-12-15 12:00:00,31.57,31.6,31.56,31.57,169794.0,29.5001,29.5281,29.4908,29.5001,169794.0
2022-12-15 12:05:00,31.57,31.63,31.56,31.62,315996.0,29.5001,29.5562,29.4908,29.5468,315996.0
2022-12-15 12:10:00,31.62,31.64,31.6,31.6,287629.0,29.5468,29.5655,29.5281,29.5281,287629.0
2022-12-15 12:15:00,31.61,31.63,31.59,31.6,221330.0,29.5375,29.5562,29.5188,29.5281,221330.0
2022-12-15 12:20:00,31.59,31.61,31.58,31.61,441880.0,29.5188,29.5375,29.5095,29.5375,441880.0
2022-12-15 12:25:00,31.61,31.63,31.59,31.62,227104.0,29.5375,29.5562,29.5188,29.5468,227104.0
2022-12-15 12:30:00,31.61,31.68,31.61,31.67,252793.0,29.5375,29.6029,29.5375,29.5936,252793.0
2022-12-15 12:35:00,31.67,31.7,31.64,31.65,216515.0,29.5936,29.6216,29.5655,29.5749,216515.0
2022-12-15 12:40:00,31.65,31.69,31.61,31.62,312169.0,29.5749,29.6122,29.5375,29.5468,312169.0
2022-12-15 12:45:00,31.61,31.64,31.6,31.63,248931.0,29.5375,29.5655,29.5281,29.5562,248931.0
2022-12-15 12:50:00,31.62,31.65,31.59,31.61,185017.0,29.5468,29.5749,29.5188,29.5375,185017.0
2022-12-15 12:55:00,31.61,31.62,31.57,31.61,548580.0,29.5375,29.5468,29.5001,29.5375,548580.0
2022-12-15 13:00:00,31.61,31.61,31.57,31.59,351170.0,29.5375,29.5375,29.5001,29.5188,351170.0
2022-12-15 13:05:00,31.59,31.62,31.56,31.6,983305.0,29.5188,29.5468,29.4908,29.5281,983305.0
2022-12-15 13:10:00,31.61,31.65,31.58,31.62,433780.0,29.5375,29.5749,29.5095,29.5468,433780.0
2022-12-15 13:15:00,31.62,31.62,31.52,31.56,1149557.0,29.5468,29.5468,29.4534,29.4908,1149557.0
2022-12-15 13:20:00,31.55,31.59,31.54,31.57,408785.0,29.4814,29.5188,29.4721,29.5001,408785.0
2022-12-15 13:25:00,31.58,31.58,31.55,31.55,214317.0,29.5095,29.5095,29.4814,29.4814,214317.0
2022-12-15 13:30:00,31.56,31.58,31.54,31.55,672099.0,29.4908,29.5095,29.4721,29.4814,672099.0
2022-12-15 13:35:00,31.55,31.61,31.54,31.6,326229.0,29.4814,29.5375,29.4721,29.5281,326229.0
2022-12-15 13:40:00,31.6,31.63,31.59,31.61,146755.0,29.5281,29.5562,29.5188,29.5375,146755.0
2022-12-15 13:45:00,31.61,31.62,31.58,31.6,138741.0,29.5375,29.5468,29.5095,29.5281,138741.0
2022-12-15 13:50:00,31.59,31.6,31.57,31.59,219497.0,29.5188,29.5281,29.5001,29.5188,219497.0
2022-12-15 13:55:00,31.58,31.63,31.58,31.63,246478.0,29.5095,29.5562,29.5095,29.5562,246478.0
2022-12-15 14:00:00,31.63,31.63,31.6,31.61,162586.0,29.5562,29.5562,29.5281,29.5375,162586.0
2022-12-15 14:05:00,31.61,31.61,31.57,31.57,230519.0,29.5375,29.5375,29.5001,29.5001,230519.0
2022-12-15 14:10:00,31.57,31.62,31.56,31.58,289565.0,29.5001,29.5468,29.4908,29.5095,289565.0
2022-12-15 14:15:00,31.58,31.59,31.56,31.59,254855.0,29.5095,29.5188,29.4908,29.5188,254855.0
2022-12-15 14:20:00,31.58,31.6,31.56,31.57,241877.0,29.5095,29.5281,29.4908,29.5001,241877.0
2022-12-15 14:25:00,31.56,31.58,31.54,31.56,383102.0,29.4908,29.5095,29.4721,29.4908,383102.0
2022-12-15 14:30:00,31.56,31.62,31.55,31.6,417699.0,29.4908,29.5468,29.4814,29.5281,417699.0
2022-12-15 14:35:00,31.6,31.67,31.59,31.66,424792.0,29.5281,29.5936,29.5188,29.5842,424792.0
2022-12-15 14:40:00,31.66,31.74,31.65,31.74,353798.0,29.5842,29.659,29.5749,29.659,353798.0
2022-12-15 14:45:00,31.74,31.74,31.68,31.73,226760.0,29.659,29.659,29.6029,29.6496,226760.0
2022-12-15 14:50:00,31.73,31.79,31.71,31.79,316217.0,29.6496,29.7057,29.6309,29.7057,316217.0
2022-12-15 14:55:00,31.79,31.85,31.78,31.85,462097.0,29.7057,29.7617,29.6963,29.7617,462097.0
2022-12-15 15:00:00,31.85,31.89,31.84,31.86,375799.0,29.7617,29.7991,29.7524,29.7711,375799.0
2022-12-15 15:05:00,31.86,31.9,31.84,31.9,345983.0,29.7711,29.8085,29.7524,29.8085,345983.0
2022-12-15 15:10:00,31.9,31.94,31.88,31.89,714455.0,29.8085,29.8458,29.7898,29.7991,714455.0
2022-12-15 15:15:00,31.89,31.9,31.86,31.88,405855.0,29.7991,29.8085,29.7711,29.7898,405855.0
2022-12-15 15:20:00,31.87,31.92,31.86,31.91,587866.0,29.7804,29.8272,29.7711,29.8178,587866.0
2022-12-15 15:25:00,31.91,31.97,31.9,31.96,461547.0,29.8178,29.8739,29.8085,29.8645,461547.0
2022-12-15 15:30:00,31.95,31.99,31.94,31.98,834316.0,29.8552,29.8926,29.8458,29.8832,834316.0
2022-12-15 15:35:00,31.98,31.98,31.86,31.9,570034.0,29.8832,29.8832,29.7711,29.8085,570034.0
2022-12-15 15:40:00,31.9,31.9,31.81,31.82,590577.0,29.8085,29.8085,29.7244,29.7337,590577.0
2022-12-15 15:45:00,31.81,31.83,31.77,31.78,872324.0,29.7244,29.7431,29.687,29.6963,872324.0
2022-12-15 15:50:00,31.78,31.79,31.74,31.76,1010092.0,29.6963,29.7057,29.659,29.6777,1010092.0
2022-12-15 15:55:00,31.75,31.8,31.73,31.79,2120158.0,29.6683,29.715,29.6496,29.7057,2120158.0
2022-12-16 09:30:00,31.62,31.64,31.46,31.56,4685919.0,29.5468,29.5655,29.3973,29.4908,4685919.0
2022-12-16 09:35:00,31.57,31.64,31.54,31.64,394883.0,29.5001,29.5655,29.4721,29.5655,394883.0
2022-12-16 09:40:00,31.63,31.78,31.58,31.73,846712.0,29.5562,29.6963,29.5095,29.6496,846712.0
2022-12-16 09:45:00,31.74,31.87,31.72,31.87,906141.0,29.659,29.7804,29.6403,29.7804,906141.0
2022-12-16 09:50:00,31.87,31.93,31.84,31.85,483840.0,29.7804,29.8365,29.7524,29.7617,483840.0
2022-12-16 09:55:00,31.84,31.87,31.81,31.84,265721.0,29.7524,29.7804,29.7244,29.7524,265721.0
2022-12-16 10:00:00,31.84,31.84,31.71,31.72,378775.0,29.7524,29.7524,29.6309,29.6403,378775.0
2022-12-16 10:05:00,31.73,31.76,31.63,31.64,242341.0,29.6496,29.6777,29.5562,29.5655,242341.0
2022-12-16 10:10:00,31.63,31.7,31.61,31.7,764423.0,29.5562,29.6216,29.5375,29.6216,764423.0
2022-12-16 10:15:00,31.7,31.83,31.69,31.82,780510.0,29.6216,29.7431,29.6122,29.7337,780510.0
2022-12-16 10:20:00,31.82,31.83,31.75,31.75,500397.0,29.7337,29.7431,29.6683,29.6683,500397.0
2022-12-16 10:25:00,31.76,31.76,31.7,31.71,275913.0,29.6777,29.6777,29.6216,29.6309,275913.0
2022-12-16 10:30:00,31.7,31.76,31.7,31.71,170132.0,29.6216,29.6777,29.6216,29.6309,170132.0
2022-12-16 10:35:00,31.71,31.8,31.71,31.74,390723.0,29.6309,29.715,29.6309,29.659,390723.0
2022-12-16 10:40:00,31.74,31.84,31.72,31.83,243932.0,29.659,29.7524,29.6403,29.7431,243932.0
2022-12-16 10:45:00,31.83,31.84,31.76,31.79,259056.0,29.7431,29.7524,29.6777,29.7057,259056.0
2022-12-16 10:50:00,31.79,31.8,31.73,31.77,507305.0,29.7057,29.715,29.6496,29.687,507305.0
2022-12-16 10:55:00,31.77,31.77,31.68,31.7,274458.0,29.687,29.687,29.6029,29.6216,274458.0
2022-12-16 11:00:00,31.69,31.74,31.68,31.7,209161.0,29.6122,29.659,29.6029,29.6216,209161.0
2022-12-16 11:05:00,31.7,31.72,31.64,31.66,273007.0,29.6216,29.6403,29.5655,29.5842,273007.0
2022-12-16 11:10:00,31.66,31.73,31.64,31.73,306467.0,29.5842,29.6496,29.5655,29.6496,306467.0
2022-12-16 11:15:00,31.73,31.74,31.68,31.69,204162.0,29.6496,29.659,29.6029,29.6122,204162.0
2022-12-16 11:20:00,31.68,31.71,31.64,31.64,214204.0,29.6029,29.6309,29.5655,29.5655,214204.0
2022-12-16 11:25:00,31.65,31.67,31.62,31.62,327376.0,29.5749,29.5936,29.5468,29.5468,327376.0
2022-12-16 11:30:00,31.63,31.65,31.59,31.63,332088.0,29.5562,29.5749,29.5188,29.5562,332088.0
2022-12-16 11:35:00,31.63,31.65,31.59,31.64,278938.0,29.5562,29.5749,29.5188,29.5655,278938.0
2022-12-16 11:40:00,31.64,31.65,31.58,31.59,239644.0,29.5655,29.5749,29.5095,29.5188,239644.0
2022-12-16 11:45:00,31.59,31.6,31.53,31.54,701815.0,29.5188,29.5281,29.4627,29.4721,701815.0
2022-12-16 11:50:00,31.54,31.6,31.54,31.57,713872.0,29.4721,29.5281,29.4721,29.5001,713872.0
2022-12-16 11:55:00,31.57,31.61,31.52,31.53,437644.0,29.5001,29.5375,29.4534,29.4627,437644.0
2022-12-16 12:00:00,31.52,31.57,31.51,31.54,269232.0,29.4534,29.5001,29.444,29.4721,269232.0
2022-12-16 12:05:00,31.54,31.54,31.51,31.51,220701.0,29.4721,29.4721,29.444,29.444,220701.0
2022-12-16 12:10:00,31.52,31.54,31.5,31.52,238548.0,29.4534,29.4721,29.4347,29.4534,238548.0
2022-12-16 12:15:00,31.52,31.54,31.51,31.54,154812.0,29.4534,29.4721,29.444,29.4721,154812.0
2022-12-16 12:20:00,31.54,31.54,31.48,31.49,421502.0,29.4721,29.4721,29.416,29.4254,421502.0
2022-12-16 12:25:00,31.49,31.54,31.48,31.54,261229.0,29.4254,29.4721,29.416,29.4721,261229.0
2022-12-16 12:30:00,31.54,31.55,31.51,31.55,161398.0,29.4721,29.4814,29.444,29.4814,161398.0
2022-12-16 12:35:00,31.55,31.57,31.52,31.54,197164.0,29.4814,29.5001,29.4534,29.4721,197164.0
2022-12-16 12:40:00,31.54,31.54,31.46,31.48,257446.0,29.4721,29.4721,29.3973,29.416,257446.0
2022-12-16 12:45:00,31.48,31.49,31.46,31.47,157431.0,29.416,29.4254,29.3973,29.4067,157431.0
2022-12-16 12:50:00,31.47,31.48,31.41,31.41,310777.0,29.4067,29.416,29.3506,29.3506,310777.0
2022-12-16 12:55:00,31.42,31.42,31.36,31.39,258398.0,29.3599,29.3599,29.3039,29.3319,258398.0
2022-12-16 13:00:00,31.38,31.43,31.38,31.42,188648.0,29.3226,29.3693,29.3226,29.3599,188648.0
2022-12-16 13:05:00,31.43,31.45,31.41,31.45,138459.0,29.3693,29.388,29.3506,29.388,138459.0
2022-12-16 13:10:00,31.45,31.46,31.42,31.43,241181.0,29.388,29.3973,29.3599,29.3693,241181.0
2022-12-16 13:15:00,31.43,31.46,31.41,31.42,221758.0,29.3693,29.3973,29.3506,29.3599,221758.0
2022-12-16 13:20:00,31.42,31.42,31.38,31.39,187333.0,29.3599,29.3599,29.3226,29.3319,187333.0
2022-12-16 13:25:00,31.39,31.42,31.38,31.41,182449.0,29.3319,29.3599,29.3226,29.3506,182449.0
2022-12-16 13:30:00,31.41,31.45,31.38,31.44,242487.0,29.3506,29.388,29.3226,29.3786,242487.0
2022-12-16 13:35:00,31.44,31.46,31.41,31.42,142860.0,29.3786,29.3973,29.3506,29.3599,142860.0
2022-12-16 13:40:00,31.41,31.45,31.41,31.44,163462.0,29.3506,29.388,29.3506,29.3786,163462.0
2022-12-16 13:45:00,31.44,31.49,31.43,31.49,193203.0,29.3786,29.4254,29.3693,29.4254,193203.0
2022-12-16 13:50:00,31.49,31.49,31.45,31.46,226138.0,29.4254,29.4254,29.388,29.3973,226138.0
2022-12-16 13:55:00,31.47,31.48,31.43,31.47,142478.0,29.4067,29.416,29.3693,29.4067,142478.0
2022-12-16 14:00:00,31.46,31.5,31.46,31.49,198021.0,29.3973,29.4347,29.3973,29.4254,198021.0
2022-12-16 14:05:00,31.48,31.51,31.47,31.49,234216.0,29.416,29.444,29.4067,29.4254,234216.0
2022-12-16 14:10:00,31.49,31.52,31.49,31.51,214275.0,29.4254,29.4534,29.4254,29.444,214275.0
2022-12-16 14:15:00,31.5,31.52,31.48,31.5,313420.0,29.4347,29.4534,29.416,29.4347,313420.0
2022-12-16 14:20:00,31.5,31.51,31.41,31.45,392628.0,29.4347,29.444,29.3506,29.388,392628.0
2022-12-16 14:25:00,31.45,31.45,31.41,31.42,255099.0,29.388,29.388,29.3506,29.3599,255099.0
2022-12-16 14:30:00,31.42,31.44,31.38,31.39,659863.0,29.3599,29.3786,29.3226,29.3319,659863.0
2022-12-16 14:35:00,31.39,31.55,31.38,31.39,623468.0,29.3319,29.4814,29.3226,29.3319,623468.0
2022-12-16 14:40:00,31.4,31.4,31.36,31.38,224335.0,29.3413,29.3413,29.3039,29.3226,224335.0
2022-12-16 14:45:00,31.38,31.4,31.35,31.38,275682.0,29.3226,29.3413,29.2945,29.3226,275682.0
2022-12-16 14:50:00,31.38,31.45,31.37,31.45,263418.0,29.3226,29.388,29.3132,29.388,263418.0
2022-12-16 14:55:00,31.45,31.54,31.42,31.52,545461.0,29.388,29.4721,29.3599,29.4534,545461.0
2022-12-16 15:00:00,31.52,31.57,31.49,31.51,437335.0,29.4534,29.5001,29.4254,29.444,437335.0
2022-12-16 15:05:00,31.5,31.51,31.46,31.49,340835.0,29.4347,29.444,29.3973,29.4254,340835.0
2022-12-16 15:10:00,31.49,31.56,31.46,31.56,431388.0,29.4254,29.4908,29.3973,29.4908,431388.0
2022-12-16 15:15:00,31.56,31.6,31.55,31.58,387659.0,29.4908,29.5281,29.4814,29.5095,387659.0
2022-12-16 15:20:00,31.57,31.61,31.56,31.59,307391.0,29.5001,29.5375,29.4908,29.5188,307391.0
2022-12-16 15:25:00,31.59,31.61,31.55,31.6,305339.0,29.5188,29.5375,29.4814,29.5281,305339.0
2022-12-16 15:30:00,31.59,31.65,31.59,31.65,545187.0,29.5188,29.5749,29.5188,29.5749,545187.0
2022-12-16 15:35:00,31.65,31.69,31.61,31.68,503313.0,29.5749,29.6122,29.5375,29.6029,503313.0
2022-12-16 15:40:00,31.68,31.7,31.65,31.66,618021.0,29.6029,29.6216,29.5749,29.5842,618021.0
2022-12-16 15:45:00,31.65,31.74,31.64,31.7,936552.0,29.5749,29.659,29.5655,29.6216,936552.0
2022-12-16 15:50:00,31.71,31.76,31.66,31.7,1068844.0,29.6309,29.6777,29.5842,29.6216,1068844.0
2022-12-16 15:55:00,31.7,31.76,31.65,31.66,2482970.0,29.6216,29.6777,29.5749,29.5842,2482970.0
2022-12-19 09:30:00,31.76,31.98,31.73,31.92,844469.0,29.6777,29.8832,29.6496,29.8272,844469.0
2022-12-19 09:35:00,31.92,32.12,31.84,32.08,733614.0,29.8272,30.014,29.7524,29.9767,733614.0
2022-12-19 09:40:00,32.07,32.1,32.01,32.08,425559.0,29.9673,29.9954,29.9113,29.9767,425559.0
2022-12-19 09:45:00,32.09,32.1,31.99,32.05,530011.0,29.986,29.9954,29.8926,29.9486,530011.0
2022-12-19 09:50:00,32.05,32.14,32.02,32.03,515397.0,29.9486,30.0327,29.9206,29.9299,515397.0
2022-12-19 09:55:00,32.03,32.03,31.95,31.99,427925.0,29.9299,29.9299,29.8552,29.8926,427925.0
2022-12-19 10:00:00,31.99,32.06,31.92,32.02,298124.0,29.8926,29.958,29.8272,29.9206,298124.0
2022-12-19 10:05:00,32.02,32.05,31.94,31.99,317026.0,29.9206,29.9486,29.8458,29.8926,317026.0
2022-12-19 10:10:00,31.99,32.03,31.96,32.02,496151.0,29.8926,29.9299,29.8645,29.9206,496151.0
2022-12-19 10:15:00,32.02,32.02,31.93,31.98,216396.0,29.9206,29.9206,29.8365,29.8832,216396.0
2022-12-19 10:20:00,31.98,32.08,31.92,32.08,243658.0,29.8832,29.9767,29.8272,29.9767,243658.0
2022-12-19 10:25:00,32.08,32.23,32.07,32.22,492659.0,29.9767,30.1168,29.9673,30.1075,492659.0
2022-12-19 10:30:00,32.23,32.23,32.13,32.19,731663.0,30.1168,30.1168,30.0234,30.0795,731663.0
2022-12-19 10:35:00,32.19,32.22,32.1,32.13,397391.0,30.0795,30.1075,29.9954,30.0234,397391.0
2022-12-19 10:40:00,32.13,32.16,32.1,32.12,367334.0,30.0234,30.0514,29.9954,30.014,367334.0
2022-12-19 10:45:00,32.12,32.14,32.1,32.11,410035.0,30.014,30.0327,29.9954,30.0047,410035.0
2022-12-19 10:50:00,32.11,32.12,32.06,32.07,228279.0,30.0047,30.014,29.958,29.9673,228279.0
2022-12-19 10:55:00,32.07,32.11,32.04,32.08,294893.0,29.9673,30.0047,29.9393,29.9767,294893.0
2022-12-19 11:00:00,32.07,32.07,31.98,32.01,307015.0,29.9673,29.9673,29.8832,29.9113,307015.0
2022-12-19 11:05:00,32.01,32.09,32.0,32.09,326261.0,29.9113,29.986,29.9019,29.986,326261.0
2022-12-19 11:10:00,32.09,32.1,32.03,32.07,329248.0,29.986,29.9954,29.9299,29.9673,329248.0
2022-12-19 11:15:00,32.07,32.12,32.06,32.12,318051.0,29.9673,30.014,29.958,30.014,318051.0
2022-12-19 11:20:00,32.12,32.13,32.03,32.06,423159.0,30.014,30.0234,29.9299,29.958,423159.0
2022-12-19 11:25:00,32.06,32.06,32.02,32.05,193394.0,29.958,29.958,29.9206,29.9486,193394.0
2022-12-19 11:30:00,32.05,32.08,31.98,31.99,268255.0,29.9486,29.9767,29.8832,29.8926,268255.0
2022-12-19 11:35:00,31.99,32.04,31.96,32.01,445061.0,29.8926,29.9393,29.8645,29.9113,445061.0
2022-12-19 11:40:00,32.01,32.01,31.91,31.96,368996.0,29.9113,29.9113,29.8178,29.8645,368996.0
2022-12-19 11:45:00,31.96,31.97,31.92,31.96,356703.0,29.8645,29.8739,29.8272,29.8645,356703.0
2022-12-19 11:50:00,31.96,31.97,31.9,31.93,313423.0,29.8645,29.8739,29.8085,29.8365,313423.0
2022-12-19 11:55:00,31.93,31.93,31.84,31.85,296215.0,29.8365,29.8365,29.7524,29.7617,296215.0
2022-12-19 12:00:00,31.85,31.94,31.82,31.94,376166.0,29.7617,29.8458,29.7337,29.8458,376166.0
2022-12-19 12:05:00,31.94,31.95,31.9,31.92,231416.0,29.8458,29.8552,29.8085,29.8272,231416.0
2022-12-19 12:10:00,31.92,31.97,31.92,31.96,198434.0,29.8272,29.8739,29.8272,29.8645,198434.0
2022-12-19 12:15:00,31.97,31.98,31.96,31.98,265965.0,29.8739,29.8832,29.8645,29.8832,265965.0
2022-12-19 12:20:00,31.98,31.99,31.95,31.99,184930.0,29.8832,29.8926,29.8552,29.8926,184930.0
2022-12-19 12:25:00,31.98,32.01,31.97,31.98,318084.0,29.8832,29.9113,29.8739,29.8832,318084.0
2022-12-19 12:30:00,31.98,31.99,31.91,31.92,311941.0,29.8832,29.8926,29.8178,29.8272,311941.0
2022-12-19 12:35:00,31.92,31.96,31.91,31.96,185854.0,29.8272,29.8645,29.8178,29.8645,185854.0
2022-12-19 12:40:00,31.96,31.98,31.95,31.98,206651.0,29.8645,29.8832,29.8552,29.8832,206651.0
2022-12-19 12:45:00,31.98,32.01,31.97,32.01,188515.0,29.8832,29.9113,29.8739,29.9113,188515.0
2022-12-19 12:50:00,32.01,32.04,32.0,32.04,167546.0,29.9113,29.9393,29.9019,29.9393,167546.0
2022-12-19 12:55:00,32.04,32.05,32.03,32.05,225877.0,29.9393,29.9486,29.9299,29.9486,225877.0
2022-12-19 13:00:00,32.05,32.08,32.04,32.08,264086.0,29.9486,29.9767,29.9393,29.9767,264086.0
2022-12-19 13:05:00,32.07,32.09,32.01,32.02,284753.0,29.9673,29.986,29.9113,29.9206,284753.0
2022-12-19 13:10:00,32.02,32.04,32.01,32.04,116298.0,29.9206,29.9393,29.9113,29.9393,116298.0
2022-12-19 13:15:00,32.04,32.04,31.96,31.99,320314.0,29.9393,29.9393,29.8645,29.8926,320314.0
2022-12-19 13:20:00,31.99,32.02,31.98,32.01,236624.0,29.8926,29.9206,29.8832,29.9113,236624.0
2022-12-19 13:25:00,32.02,32.03,31.94,31.95,262031.0,29.9206,29.9299,29.8458,29.8552,262031.0
2022-12-19 13:30:00,31.95,31.98,31.94,31.95,188657.0,29.8552,29.8832,29.8458,29.8552,188657.0
2022-12-19 13:35:00,31.95,31.98,31.93,31.97,195432.0,29.8552,29.8832,29.8365,29.8739,195432.0
2022-12-19 13:40:00,31.96,31.98,31.91,31.92,231577.0,29.8645,29.8832,29.8178,29.8272,231577.0
2022-12-19 13:45:00,31.93,31.94,31.9,31.94,128342.0,29.8365,29.8458,29.8085,29.8458,128342.0
2022-12-19 13:50:00,31.94,31.96,31.93,31.95,318598.0,29.8458,29.8645,29.8365,29.8552,318598.0
2022-12-19 13:55:00,31.95,31.95,31.87,31.88,210758.0,29.8552,29.8552,29.7804,29.7898,210758.0
2022-12-19 14:00:00,31.88,31.91,31.85,31.86,317079.0,29.7898,29.8178,29.7617,29.7711,317079.0
2022-12-19 14:05:00,31.85,31.92,31.84,31.92,247689.0,29.7617,29.8272,29.7524,29.8272,247689.0
2022-12-19 14:10:00,31.92,31.95,31.91,31.92,303751.0,29.8272,29.8552,29.8178,29.8272,303751.0
2022-12-19 14:15:00,31.91,31.94,31.88,31.89,233344.0,29.8178,29.8458,29.7898,29.7991,233344.0
2022-12-19 14:20:00,31.88,31.91,31.84,31.85,270846.0,29.7898,29.8178,29.7524,29.7617,270846.0
2022-12-19 14:25:00,31.85,31.88,31.83,31.84,283600.0,29.7617,29.7898,29.7431,29.7524,283600.0
2022-12-19 14:30:00,31.85,31.91,31.84,31.91,319499.0,29.7617,29.8178,29.7524,29.8178,319499.0
2022-12-19 14:35:00,31.91,31.93,31.88,31.91,350921.0,29.8178,29.8365,29.7898,29.8178,350921.0
2022-12-19 14:40:00,31.91,31.91,31.87,31.9,216740.0,29.8178,29.8178,29.7804,29.8085,216740.0
2022-12-19 14:45:00,31.91,31.95,31.88,31.89,290195.0,29.8178,29.8552,29.7898,29.7991,290195.0
2022-12-19 14:50:00,31.89,31.89,31.85,31.89,219316.0,29.7991,29.7991,29.7617,29.7991,219316.0
2022-12-19 14:55:00,31.89,31.95,31.88,31.93,365739.0,29.7991,29.8552,29.7898,29.8365,365739.0
2022-12-19 15:00:00,31.93,31.93,31.88,31.89,242182.0,29.8365,29.8365,29.7898,29.7991,242182.0
2022-12-19 15:05:00,31.88,31.95,31.88,31.94,204904.0,29.7898,29.8552,29.7898,29.8458,204904.0
2022-12-19 15:10:00,31.95,31.96,31.92,31.94,505883.0,29.8552,29.8645,29.8272,29.8458,505883.0
2022-12-19 15:15:00,31.94,31.98,31.93,31.96,442145.0,29.8458,29.8832,29.8365,29.8645,442145.0
2022-12-19 15:20:00,31.96,31.98,31.93,31.98,554949.0,29.8645,29.8832,29.8365,29.8832,554949.0
2022-12-19 15:25:00,31.98,32.01,31.97,32.01,444398.0,29.8832,29.9113,29.8739,29.9113,444398.0
2022-12-19 15:30:00,32.01,32.08,32.0,32.07,827271.0,29.9113,29.9767,29.9019,29.9673,827271.0
2022-12-19 15:35:00,32.07,32.09,32.02,32.02,528682.0,29.9673,29.986,29.9206,29.9206,528682.0
2022-12-19 15:40:00,32.02,32.04,31.99,32.02,700220.0,29.9206,29.9393,29.8926,29.9206,700220.0
2022-12-19 15:45:00,32.02,32.08,32.01,32.04,784548.0,29.9206,29.9767,29.9113,29.9393,784548.0
2022-12-19 15:50:00,32.04,32.12,32.03,32.12,835165.0,29.9393,30.014,29.9299,30.014,835165.0
2022-12-19 15:55:00,32.12,32.15,32.06,32.07,2350580.0,30.014,30.0421,29.958,29.9673,2350580.0
2022-12-20 09:30:00,32.4,32.48,32.14,32.33,1103206.0,30.2757,30.3504,30.0327,30.2103,1103206.0
2022-12-20 09:35:00,32.32,32.58,32.32,32.4,859768.0,30.2009,30.4439,30.2009,30.2757,859768.0
2022-12-20 09:40:00,32.4,32.45,32.31,32.31,530663.0,30.2757,30.3224,30.1916,30.1916,530663.0
2022-12-20 09:45:00,32.31,32.36,32.16,32.22,464146.0,30.1916,30.2383,30.0514,30.1075,464146.0
2022-12-20 09:50:00,32.22,32.33,32.18,32.29,647260.0,30.1075,30.2103,30.0701,30.1729,647260.0
2022-12-20 09:55:00,32.28,32.35,32.26,32.3,763803.0,30.1636,30.229,30.1449,30.1822,763803.0
2022-12-20 10:00:00,32.3,32.37,32.3,32.32,793224.0,30.1822,30.2477,30.1822,30.2009,793224.0
2022-12-20 10:05:00,32.32,32.38,32.29,32.29,725853.0,30.2009,30.257,30.1729,30.1729,725853.0
2022-12-20 10:10:00,32.29,32.38,32.2,32.36,721678.0,30.1729,30.257,30.0888,30.2383,721678.0
2022-12-20 10:15:00,32.35,32.37,32.26,32.27,381019.0,30.229,30.2477,30.1449,30.1542,381019.0
2022-12-20 10:20:00,32.27,32.46,32.27,32.45,582957.0,30.1542,30.3318,30.1542,30.3224,582957.0
2022-12-20 10:25:00,32.45,32.51,32.4,32.48,462246.0,30.3224,30.3785,30.2757,30.3504,462246.0
2022-12-20 10:30:00,32.48,32.51,32.39,32.39,274866.0,30.3504,30.3785,30.2663,30.2663,274866.0
2022-12-20 10:35:00,32.4,32.46,32.39,32.4,253676.0,30.2757,30.3318,30.2663,30.2757,253676.0
2022-12-20 10:40:00,32.39,32.55,32.39,32.5,557772.0,30.2663,30.4159,30.2663,30.3691,557772.0
2022-12-20 10:45:00,32.5,32.52,32.45,32.48,319046.0,30.3691,30.3878,30.3224,30.3504,319046.0
2022-12-20 10:50:00,32.48,32.49,32.43,32.48,221585.0,30.3504,30.3598,30.3037,30.3504,221585.0
2022-12-20 10:55:00,32.48,32.54,32.47,32.48,445954.0,30.3504,30.4065,30.3411,30.3504,445954.0
2022-12-20 11:00:00,32.48,32.5,32.44,32.47,274453.0,30.3504,30.3691,30.3131,30.3411,274453.0
2022-12-20 11:05:00,32.46,32.5,32.42,32.47,308788.0,30.3318,30.3691,30.2944,30.3411,308788.0
2022-12-20 11:10:00,32.47,32.48,32.4,32.41,455235.0,30.3411,30.3504,30.2757,30.285,455235.0
2022-12-20 11:15:00,32.41,32.42,32.32,32.36,381424.0,30.285,30.2944,30.2009,30.2383,381424.0
2022-12-20 11:20:00,32.36,32.36,32.31,32.32,231117.0,30.2383,30.2383,30.1916,30.2009,231117.0
2022-12-20 11:25:00,32.32,32.33,32.27,32.3,320162.0,30.2009,30.2103,30.1542,30.1822,320162.0
2022-12-20 11:30:00,32.3,32.35,32.24,32.34,329547.0,30.1822,30.229,30.1262,30.2196,329547.0
2022-12-20 11:35:00,32.34,32.35,32.28,32.32,227984.0,30.2196,30.229,30.1636,30.2009,227984.0
2022-12-20 11:40:00,32.32,32.44,32.28,32.44,369912.0,30.2009,30.3131,30.1636,30.3131,369912.0
2022-12-20 11:45:00,32.44,32.46,32.41,32.45,246957.0,30.3131,30.3318,30.285,30.3224,246957.0
2022-12-20 11:50:00,32.45,32.47,32.43,32.47,281967.0,30.3224,30.3411,30.3037,30.3411,281967.0
2022-12-20 11:55:00,32.46,32.5,32.45,32.49,405434.0,30.3318,30.3691,30.3224,30.3598,405434.0
2022-12-20 12:00:00,32.49,32.5,32.44,32.48,528506.0,30.3598,30.3691,30.3131,30.3504,528506.0
2022-12-20 12:05:00,32.48,32.53,32.47,32.48,338649.0,30.3504,30.3972,30.3411,30.3504,338649.0
2022-12-20 12:10:00,32.49,32.51,32.45,32.45,302571.0,30.3598,30.3785,30.3224,30.3224,302571.0
2022-12-20 12:15:00,32.44,32.49,32.43,32.48,213093.0,30.3131,30.3598,30.3037,30.3504,213093.0
2022-12-20 12:20:00,32.47,32.51,32.46,32.48,240567.0,30.3411,30.3785,30.3318,30.3504,240567.0
2022-12-20 12:25:00,32.48,32.48,32.4,32.41,186534.0,30.3504,30.3504,30.2757,30.285,186534.0
2022-12-20 12:30:00,32.41,32.42,32.34,32.35,128393.0,30.285,30.2944,30.2196,30.229,128393.0
2022-12-20 12:35:00,32.34,32.37,32.32,32.37,137290.0,30.2196,30.2477,30.2009,30.2477,137290.0
2022-12-20 12:40:00,32.37,32.38,32.34,32.34,208366.0,30.2477,30.257,30.2196,30.2196,208366.0
2022-12-20 12:45:00,32.34,32.36,32.28,32.29,211382.0,30.2196,30.2383,30.1636,30.1729,211382.0
2022-12-20 12:50:00,32.3,32.32,32.28,32.31,131786.0,30.1822,30.2009,30.1636,30.1916,131786.0
2022-12-20 12:55:00,32.31,32.35,32.31,32.33,200817.0,30.1916,30.229,30.1916,30.2103,200817.0
2022-12-20 13:00:00,32.34,32.38,32.33,32.37,156287.0,30.2196,30.257,30.2103,30.2477,156287.0
2022-12-20 13:05:00,32.37,32.38,32.34,32.35,174840.0,30.2477,30.257,30.2196,30.229,174840.0
2022-12-20 13:10:00,32.36,32.36,32.32,32.33,124962.0,30.2383,30.2383,30.2009,30.2103,124962.0
2022-12-20 13:15:00,32.34,32.37,32.33,32.34,123160.0,30.2196,30.2477,30.2103,30.2196,123160.0
2022-12-20 13:20:00,32.33,32.37,32.32,32.37,124183.0,30.2103,30.2477,30.2009,30.2477,124183.0
2022-12-20 13:25:00,32.37,32.44,32.36,32.43,281665.0,30.2477,30.3131,30.2383,30.3037,281665.0
2022-12-20 13:30:00,32.43,32.48,32.42,32.45,303305.0,30.3037,30.3504,30.2944,30.3224,303305.0
2022-12-20 13:35:00,32.45,32.5,32.42,32.49,284868.0,30.3224,30.3691,30.2944,30.3598,284868.0
2022-12-20 13:40:00,32.5,32.5,32.46,32.49,140141.0,30.3691,30.3691,30.3318,30.3598,140141.0
2022-12-20 13:45:00,32.49,32.51,32.46,32.47,132960.0,30.3598,30.3785,30.3318,30.3411,132960.0
2022-12-20 13:50:00,32.48,32.5,32.47,32.5,151651.0,30.3504,30.3691,30.3411,30.3691,151651.0
2022-12-20 13:55:00,32.49,32.5,32.45,32.46,171064.0,30.3598,30.3691,30.3224,30.3318,171064.0
2022-12-20 14:00:00,32.45,32.48,32.43,32.44,232291.0,30.3224,30.3504,30.3037,30.3131,232291.0
2022-12-20 14:05:00,32.44,32.45,32.42,32.45,193259.0,30.3131,30.3224,30.2944,30.3224,193259.0
2022-12-20 14:10:00,32.44,32.48,32.44,32.47,248081.0,30.3131,30.3504,30.3131,30.3411,248081.0
2022-12-20 14:15:00,32.47,32.48,32.4,32.41,173430.0,30.3411,30.3504,30.2757,30.285,173430.0
2022-12-20 14:20:00,32.41,32.41,32.35,32.36,219011.0,30.285,30.285,30.229,30.2383,219011.0
2022-12-20 14:25:00,32.35,32.39,32.34,32.39,275500.0,30.229,30.2663,30.2196,30.2663,275500.0
2022-12-20 14:30:00,32.38,32.4,32.34,32.34,165432.0,30.257,30.2757,30.2196,30.2196,165432.0
2022-12-20 14:35:00,32.35,32.36,32.3,32.32,227012.0,30.229,30.2383,30.1822,30.2009,227012.0
2022-12-20 14:40:00,32.32,32.34,32.28,32.28,260430.0,30.2009,30.2196,30.1636,30.1636,260430.0
2022-12-20 14:45:00,32.29,32.31,32.28,32.3,163173.0,30.1729,30.1916,30.1636,30.1822,163173.0
2022-12-20 14:50:00,32.3,32.33,32.27,32.32,188680.0,30.1822,30.2103,30.1542,30.2009,188680.0
2022-12-20 14:55:00,32.32,32.34,32.31,32.32,162030.0,30.2009,30.2196,30.1916,30.2009,162030.0
2022-12-20 15:00:00,32.33,32.34,32.28,32.3,199553.0,30.2103,30.2196,30.1636,30.1822,199553.0
2022-12-20 15:05:00,32.3,32.32,32.28,32.31,185665.0,30.1822,30.2009,30.1636,30.1916,185665.0
2022-12-20 15:10:00,32.31,32.34,32.3,32.34,118608.0,30.1916,30.2196,30.1822,30.2196,118608.0
2022-12-20 15:15:00,32.34,32.35,32.3,32.3,228646.0,30.2196,30.229,30.1822,30.1822,228646.0
2022-12-20 15:20:00,32.3,32.33,32.29,32.32,172997.0,30.1822,30.2103,30.1729,30.2009,172997.0
2022-12-20 15:25:00,32.32,32.32,32.27,32.31,237609.0,30.2009,30.2009,30.1542,30.1916,237609.0
2022-12-20 15:30:00,32.32,32.33,32.28,32.3,404398.0,30.2009,30.2103,30.1636,30.1822,404398.0
2022-12-20 15:35:00,32.3,32.34,32.29,32.33,241845.0,30.1822,30.2196,30.1729,30.2103,241845.0
2022-12-20 15:40:00,32.33,32.34,32.3,32.32,276770.0,30.2103,30.2196,30.1822,30.2009,276770.0
2022-12-20 15:45:00,32.32,32.32,32.26,32.27,426829.0,30.2009,30.2009,30.1449,30.1542,426829.0
2022-12-20 15:50:00,32.28,32.28,32.2,32.2,769779.0,30.1636,30.1636,30.0888,30.0888,769779.0
2022-12-20 15:55:00,32.21,32.23,32.17,32.21,1551096.0,30.0981,30.1168,30.0608,30.0981,1551096.0
2022-12-21 09:30:00,32.52,32.61,32.46,32.55,1097530.0,30.3878,30.4719,30.3318,30.4159,1097530.0
2022-12-21 09:35:00,32.55,32.57,32.44,32.48,440381.0,30.4159,30.4345,30.3131,30.3504,440381.0
2022-12-21 09:40:00,32.48,32.5,32.41,32.46,396922.0,30.3504,30.3691,30.285,30.3318,396922.0
2022-12-21 09:45:00,32.47,32.56,32.46,32.52,478653.0,30.3411,30.4252,30.3318,30.3878,478653.0
2022-12-21 09:50:00,32.53,32.57,32.5,32.55,467742.0,30.3972,30.4345,30.3691,30.4159,467742.0
2022-12-21 09:55:00,32.55,32.58,32.52,32.56,281674.0,30.4159,30.4439,30.3878,30.4252,281674.0
2022-12-21 10:00:00,32.57,32.64,32.55,32.64,452358.0,30.4345,30.5,30.4159,30.5,452358.0
2022-12-21 10:05:00,32.64,32.7,32.63,32.7,257277.0,30.5,30.556,30.4906,30.556,257277.0
2022-12-21 10:10:00,32.69,32.73,32.67,32.72,678879.0,30.5467,30.5841,30.528,30.5747,678879.0
2022-12-21 10:15:00,32.7,32.75,32.68,32.74,530710.0,30.556,30.6027,30.5373,30.5934,530710.0
2022-12-21 10:20:00,32.74,32.83,32.73,32.8,548997.0,30.5934,30.6775,30.5841,30.6495,548997.0
2022-12-21 10:25:00,32.8,32.86,32.8,32.83,401502.0,30.6495,30.7055,30.6495,30.6775,401502.0
2022-12-21 10:30:00,32.84,32.86,32.8,32.82,421308.0,30.6868,30.7055,30.6495,30.6682,421308.0
2022-12-21 10:35:00,32.82,32.84,32.78,32.83,266546.0,30.6682,30.6868,30.6308,30.6775,266546.0
2022-12-21 10:40:00,32.83,32.84,32.8,32.83,248366.0,30.6775,30.6868,30.6495,30.6775,248366.0
2022-12-21 10:45:00,32.82,32.83,32.74,32.77,331109.0,30.6682,30.6775,30.5934,30.6214,331109.0
2022-12-21 10:50:00,32.77,32.77,32.69,32.7,499084.0,30.6214,30.6214,30.5467,30.556,499084.0
2022-12-21 10:55:00,32.69,32.74,32.69,32.73,246547.0,30.5467,30.5934,30.5467,30.5841,246547.0
2022-12-21 11:00:00,32.73,32.77,32.72,32.77,231871.0,30.5841,30.6214,30.5747,30.6214,231871.0
2022-12-21 11:05:00,32.77,32.85,32.75,32.84,346066.0,30.6214,30.6962,30.6027,30.6868,346066.0
2022-12-21 11:10:00,32.84,32.87,32.8,32.8,292617.0,30.6868,30.7149,30.6495,30.6495,292617.0
2022-12-21 11:15:00,32.8,32.81,32.7,32.73,175338.0,30.6495,30.6588,30.556,30.5841,175338.0
2022-12-21 11:20:00,32.73,32.75,32.71,32.75,219668.0,30.5841,30.6027,30.5654,30.6027,219668.0
2022-12-21 11:25:00,32.75,32.79,32.73,32.77,218718.0,30.6027,30.6401,30.5841,30.6214,218718.0
2022-12-21 11:30:00,32.77,32.79,32.76,32.77,179719.0,30.6214,30.6401,30.6121,30.6214,179719.0
2022-12-21 11:35:00,32.77,32.78,32.73,32.75,186325.0,30.6214,30.6308,30.5841,30.6027,186325.0
2022-12-21 11:40:00,32.74,32.76,32.72,32.74,170525.0,30.5934,30.6121,30.5747,30.5934,170525.0
2022-12-21 11:45:00,32.75,32.76,32.7,32.72,181861.0,30.6027,30.6121,30.556,30.5747,181861.0
2022-12-21 11:50:00,32.71,32.73,32.69,32.72,98741.0,30.5654,30.5841,30.5467,30.5747,98741.0
2022-12-21 11:55:00,32.72,32.74,32.7,32.7,169452.0,30.5747,30.5934,30.556,30.556,169452.0
2022-12-21 12:00:00,32.7,32.71,32.67,32.69,196404.0,30.556,30.5654,30.528,30.5467,196404.0
2022-12-21 12:05:00,32.69,32.73,32.67,32.7,264506.0,30.5467,30.5841,30.528,30.556,264506.0
2022-12-21 12:10:00,32.69,32.73,32.68,32.73,207113.0,30.5467,30.5841,30.5373,30.5841,207113.0
2022-12-21 12:15:00,32.72,32.75,32.71,32.75,261649.0,30.5747,30.6027,30.5654,30.6027,261649.0
2022-12-21 12:20:00,32.75,32.8,32.73,32.8,288291.0,30.6027,30.6495,30.5841,30.6495,288291.0
2022-12-21 12:25:00,32.8,32.8,32.76,32.79,405321.0,30.6495,30.6495,30.6121,30.6401,405321.0
2022-12-21 12:30:00,32.79,32.8,32.77,32.79,234763.0,30.6401,30.6495,30.6214,30.6401,234763.0
2022-12-21 12:35:00,32.79,32.8,32.76,32.77,164142.0,30.6401,30.6495,30.6121,30.6214,164142.0
2022-12-21 12:40:00,32.77,32.78,32.75,32.75,82872.0,30.6214,30.6308,30.6027,30.6027,82872.0
2022-12-21 12:45:00,32.76,32.76,32.74,32.76,209368.0,30.6121,30.6121,30.5934,30.6121,209368.0
2022-12-21 12:50:00,32.75,32.76,32.73,32.75,166259.0,30.6027,30.6121,30.5841,30.6027,166259.0
2022-12-21 12:55:00,32.74,32.77,32.72,32.76,148398.0,30.5934,30.6214,30.5747,30.6121,148398.0
2022-12-21 13:00:00,32.76,32.76,32.72,32.75,222645.0,30.6121,30.6121,30.5747,30.6027,222645.0
2022-12-21 13:05:00,32.75,32.77,32.73,32.76,167215.0,30.6027,30.6214,30.5841,30.6121,167215.0
2022-12-21 13:10:00,32.76,32.77,32.75,32.76,139823.0,30.6121,30.6214,30.6027,30.6121,139823.0
2022-12-21 13:15:00,32.75,32.76,32.71,32.72,160614.0,30.6027,30.6121,30.5654,30.5747,160614.0
2022-12-21 13:20:00,32.71,32.72,32.65,32.66,236842.0,30.5654,30.5747,30.5093,30.5186,236842.0
2022-12-21 13:25:00,32.66,32.66,32.63,32.64,223857.0,30.5186,30.5186,30.4906,30.5,223857.0
2022-12-21 13:30:00,32.64,32.68,32.63,32.68,120664.0,30.5,30.5373,30.4906,30.5373,120664.0
2022-12-21 13:35:00,32.68,32.68,32.63,32.65,211047.0,30.5373,30.5373,30.4906,30.5093,211047.0
2022-12-21 13:40:00,32.65,32.66,32.62,32.66,165531.0,30.5093,30.5186,30.4813,30.5186,165531.0
2022-12-21 13:45:00,32.66,32.7,32.65,32.68,145668.0,30.5186,30.556,30.5093,30.5373,145668.0
2022-12-21 13:50:00,32.68,32.71,32.67,32.7,180406.0,30.5373,30.5654,30.528,30.556,180406.0
2022-12-21 13:55:00,32.7,32.71,32.68,32.69,181909.0,30.556,30.5654,30.5373,30.5467,181909.0
2022-12-21 14:00:00,32.69,32.73,32.68,32.72,179553.0,30.5467,30.5841,30.5373,30.5747,179553.0
2022-12-21 14:05:00,32.73,32.76,32.71,32.75,210577.0,30.5841,30.6121,30.5654,30.6027,210577.0
2022-12-21 14:10:00,32.75,32.77,32.73,32.76,238641.0,30.6027,30.6214,30.5841,30.6121,238641.0
2022-12-21 14:15:00,32.77,32.77,32.75,32.76,176154.0,30.6214,30.6214,30.6027,30.6121,176154.0
2022-12-21 14:20:00,32.76,32.78,32.75,32.76,287410.0,30.6121,30.6308,30.6027,30.6121,287410.0
2022-12-21 14:25:00,32.75,32.77,32.71,32.73,364706.0,30.6027,30.6214,30.5654,30.5841,364706.0
2022-12-21 14:30:00,32.73,32.73,32.69,32.7,125061.0,30.5841,30.5841,30.5467,30.556,125061.0
2022-12-21 14:35:00,32.7,32.71,32.61,32.65,276259.0,30.556,30.5654,30.4719,30.5093,276259.0
2022-12-21 14:40:00,32.65,32.69,32.64,32.66,245031.0,30.5093,30.5467,30.5,30.5186,245031.0
2022-12-21 14:45:00,32.66,32.69,32.65,32.69,186033.0,30.5186,30.5467,30.5093,30.5467,186033.0
2022-12-21 14:50:00,32.69,32.69,32.65,32.66,188903.0,30.5467,30.5467,30.5093,30.5186,188903.0
2022-12-21 14:55:00,32.66,32.69,32.64,32.69,260204.0,30.5186,30.5467,30.5,30.5467,260204.0
2022-12-21 15:00:00,32.69,32.71,32.68,32.7,306119.0,30.5467,30.5654,30.5373,30.556,306119.0
2022-12-21 15:05:00,32.7,32.7,32.63,32.65,210425.0,30.556,30.556,30.4906,30.5093,210425.0
2022-12-21 15:10:00,32.65,32.65,32.62,32.64,238959.0,30.5093,30.5093,30.4813,30.5,238959.0
2022-12-21 15:15:00,32.64,32.64,32.61,32.62,218092.0,30.5,30.5,30.4719,30.4813,218092.0
2022-12-21 15:20:00,32.63,32.66,32.62,32.65,246271.0,30.4906,30.5186,30.4813,30.5093,246271.0
2022-12-21 15:25:00,32.65,32.67,32.63,32.65,260351.0,30.5093,30.528,30.4906,30.5093,260351.0
2022-12-21 15:30:00,32.65,32.66,32.63,32.64,299912.0,30.5093,30.5186,30.4906,30.5,299912.0
2022-12-21 15:35:00,32.64,32.66,32.63,32.65,326758.0,30.5,30.5186,30.4906,30.5093,326758.0
2022-12-21 15:40:00,32.65,32.65,32.59,32.61,482412.0,30.5093,30.5093,30.4532,30.4719,482412.0
2022-12-21 15:45:00,32.61,32.67,32.6,32.66,525952.0,30.4719,30.528,30.4626,30.5186,525952.0
2022-12-21 15:50:00,32.66,32.67,32.57,32.61,852572.0,30.5186,30.528,30.4345,30.4719,852572.0
2022-12-21 15:55:00,32.61,32.68,32.6,32.68,1601698.0,30.4719,30.5373,30.4626,30.5373,1601698.0
2022-12-22 09:30:00,32.52,32.58,32.33,32.34,723702.0,30.3878,30.4439,30.2103,30.2196,723702.0
2022-12-22 09:35:00,32.34,32.45,32.3,32.34,257929.0,30.2196,30.3224,30.1822,30.2196,257929.0
2022-12-22 09:40:00,32.34,32.42,32.34,32.37,275437.0,30.2196,30.2944,30.2196,30.2477,275437.0
2022-12-22 09:45:00,32.37,32.49,32.36,32.46,320705.0,30.2477,30.3598,30.2383,30.3318,320705.0
2022-12-22 09:50:00,32.47,32.49,32.38,32.38,368129.0,30.3411,30.3598,30.257,30.257,368129.0
2022-12-22 09:55:00,32.39,32.4,32.33,32.37,275164.0,30.2663,30.2757,30.2103,30.2477,275164.0
2022-12-22 10:00:00,32.36,32.37,32.26,32.3,449383.0,30.2383,30.2477,30.1449,30.1822,449383.0
2022-12-22 10:05:00,32.3,32.34,32.25,32.27,307926.0,30.1822,30.2196,30.1355,30.1542,307926.0
2022-12-22 10:10:00,32.27,32.31,32.24,32.3,272618.0,30.1542,30.1916,30.1262,30.1822,272618.0
2022-12-22 10:15:00,32.3,32.32,32.27,32.3,172565.0,30.1822,30.2009,30.1542,30.1822,172565.0
2022-12-22 10:20:00,32.3,32.31,32.26,32.27,141577.0,30.1822,30.1916,30.1449,30.1542,141577.0
2022-12-22 10:25:00,32.26,32.3,32.25,32.27,163993.0,30.1449,30.1822,30.1355,30.1542,163993.0
2022-12-22 10:30:00,32.27,32.3,32.24,32.27,270225.0,30.1542,30.1822,30.1262,30.1542,270225.0
2022-12-22 10:35:00,32.27,32.28,32.22,32.23,204415.0,30.1542,30.1636,30.1075,30.1168,204415.0
2022-12-22 10:40:00,32.23,32.25,32.2,32.23,240744.0,30.1168,30.1355,30.0888,30.1168,240744.0
2022-12-22 10:45:00,32.23,32.26,32.2,32.2,113236.0,30.1168,30.1449,30.0888,30.0888,113236.0
2022-12-22 10:50:00,32.2,32.25,32.19,32.23,184457.0,30.0888,30.1355,30.0795,30.1168,184457.0
2022-12-22 10:55:00,32.22,32.26,32.21,32.23,268637.0,30.1075,30.1449,30.0981,30.1168,268637.0
2022-12-22 11:00:00,32.22,32.23,32.14,32.2,317920.0,30.1075,30.1168,30.0327,30.0888,317920.0
2022-12-22 11:05:00,32.2,32.25,32.16,32.18,260477.0,30.0888,30.1355,30.0514,30.0701,260477.0
2022-12-22 11:10:00,32.18,32.24,32.16,32.23,217410.0,30.0701,30.1262,30.0514,30.1168,217410.0
2022-12-22 11:15:00,32.23,32.3,32.23,32.24,304130.0,30.1168,30.1822,30.1168,30.1262,304130.0
2022-12-22 11:20:00,32.25,32.29,32.24,32.25,169361.0,30.1355,30.1729,30.1262,30.1355,169361.0
2022-12-22 11:25:00,32.25,32.27,32.22,32.27,157279.0,30.1355,30.1542,30.1075,30.1542,157279.0
2022-12-22 11:30:00,32.27,32.3,32.25,32.27,225563.0,30.1542,30.1822,30.1355,30.1542,225563.0
2022-12-22 11:35:00,32.27,32.3,32.24,32.25,186304.0,30.1542,30.1822,30.1262,30.1355,186304.0
2022-12-22 11:40:00,32.25,32.25,32.21,32.23,207844.0,30.1355,30.1355,30.0981,30.1168,207844.0
2022-12-22 11:45:00,32.23,32.24,32.15,32.17,162085.0,30.1168,30.1262,30.0421,30.0608,162085.0
2022-12-22 11:50:00,32.16,32.18,32.15,32.18,145177.0,30.0514,30.0701,30.0421,30.0701,145177.0
2022-12-22 11:55:00,32.18,32.21,32.17,32.21,296773.0,30.0701,30.0981,30.0608,30.0981,296773.0
2022-12-22 12:00:00,32.21,32.21,32.16,32.18,128477.0,30.0981,30.0981,30.0514,30.0701,128477.0
2022-12-22 12:05:00,32.18,32.18,32.12,32.15,236932.0,30.0701,30.0701,30.014,30.0421,236932.0
2022-12-22 12:10:00,32.15,32.17,32.12,32.13,146132.0,30.0421,30.0608,30.014,30.0234,146132.0
2022-12-22 12:15:00,32.13,32.15,32.1,32.12,166105.0,30.0234,30.0421,29.9954,30.014,166105.0
2022-12-22 12:20:00,32.11,32.12,32.05,32.07,274568.0,30.0047,30.014,29.9486,29.9673,274568.0
2022-12-22 12:25:00,32.07,32.07,31.97,32.0,354787.0,29.9673,29.9673,29.8739,29.9019,354787.0
2022-12-22 12:30:00,31.99,32.03,31.98,32.0,231330.0,29.8926,29.9299,29.8832,29.9019,231330.0
2022-12-22 12:35:00,32.01,32.02,31.99,32.01,180995.0,29.9113,29.9206,29.8926,29.9113,180995.0
2022-12-22 12:40:00,32.02,32.02,31.97,32.02,169526.0,29.9206,29.9206,29.8739,29.9206,169526.0
2022-12-22 12:45:00,32.02,32.05,32.01,32.04,179352.0,29.9206,29.9486,29.9113,29.9393,179352.0
2022-12-22 12:50:00,32.04,32.04,31.99,32.01,168301.0,29.9393,29.9393,29.8926,29.9113,168301.0
2022-12-22 12:55:00,32.0,32.01,31.96,32.0,155643.0,29.9019,29.9113,29.8645,29.9019,155643.0
2022-12-22 13:00:00,32.0,32.0,31.92,31.95,198685.0,29.9019,29.9019,29.8272,29.8552,198685.0
2022-12-22 13:05:00,31.95,31.97,31.89,31.91,290013.0,29.8552,29.8739,29.7991,29.8178,290013.0
2022-12-22 13:10:00,31.91,31.94,31.9,31.94,166665.0,29.8178,29.8458,29.8085,29.8458,166665.0
2022-12-22 13:15:00,31.94,31.96,31.91,31.95,195523.0,29.8458,29.8645,29.8178,29.8552,195523.0
2022-12-22 13:20:00,31.95,31.97,31.9,31.95,197567.0,29.8552,29.8739,29.8085,29.8552,197567.0
2022-12-22 13:25:00,31.95,31.98,31.92,31.93,196504.0,29.8552,29.8832,29.8272,29.8365,196504.0
2022-12-22 13:30:00,31.94,31.94,31.88,31.89,215234.0,29.8458,29.8458,29.7898,29.7991,215234.0
2022-12-22 13:35:00,31.89,31.97,31.87,31.96,246443.0,29.7991,29.8739,29.7804,29.8645,246443.0
2022-12-22 13:40:00,31.96,32.0,31.96,31.98,191945.0,29.8645,29.9019,29.8645,29.8832,191945.0
2022-12-22 13:45:00,31.98,31.98,31.95,31.96,119200.0,29.8832,29.8832,29.8552,29.8645,119200.0
2022-12-22 13:50:00,31.96,32.0,31.96,31.99,187498.0,29.8645,29.9019,29.8645,29.8926,187498.0
2022-12-22 13:55:00,31.99,31.99,31.95,31.97,247715.0,29.8926,29.8926,29.8552,29.8739,247715.0
2022-12-22 14:00:00,31.97,32.0,31.94,31.96,293879.0,29.8739,29.9019,29.8458,29.8645,293879.0
2022-12-22 14:05:00,31.96,31.98,31.94,31.96,196264.0,29.8645,29.8832,29.8458,29.8645,196264.0
2022-12-22 14:10:00,31.95,32.03,31.94,32.02,305516.0,29.8552,29.9299,29.8458,29.9206,305516.0
2022-12-22 14:15:00,32.02,32.06,32.01,32.04,293449.0,29.9206,29.958,29.9113,29.9393,293449.0
2022-12-22 14:20:00,32.04,32.05,31.99,32.05,222515.0,29.9393,29.9486,29.8926,29.9486,222515.0
2022-12-22 14:25:00,32.05,32.1,32.03,32.09,249095.0,29.9486,29.9954,29.9299,29.986,249095.0
2022-12-22 14:30:00,32.09,32.1,32.06,32.09,301329.0,29.986,29.9954,29.958,29.986,301329.0
2022-12-22 14:35:00,32.09,32.1,32.02,32.07,203941.0,29.986,29.9954,29.9206,29.9673,203941.0
2022-12-22 14:40:00,32.07,32.09,32.03,32.05,216012.0,29.9673,29.986,29.9299,29.9486,216012.0
2022-12-22 14:45:00,32.05,32.1,32.04,32.08,210855.0,29.9486,29.9954,29.9393,29.9767,210855.0
2022-12-22 14:50:00,32.09,32.14,32.08,32.12,342433.0,29.986,30.0327,29.9767,30.014,342433.0
2022-12-22 14:55:00,32.12,32.15,32.12,32.15,209687.0,30.014,30.0421,30.014,30.0421,209687.0
2022-12-22 15:00:00,32.15,32.17,32.13,32.13,266852.0,30.0421,30.0608,30.0234,30.0234,266852.0
2022-12-22 15:05:00,32.14,32.2,32.11,32.2,322984.0,30.0327,30.0888,30.0047,30.0888,322984.0
2022-12-22 15:10:00,32.2,32.21,32.15,32.17,374753.0,30.0888,30.0981,30.0421,30.0608,374753.0
2022-12-22 15:15:00,32.17,32.25,32.17,32.25,684749.0,30.0608,30.1355,30.0608,30.1355,684749.0
2022-12-22 15:20:00,32.25,32.32,32.24,32.31,590239.0,30.1355,30.2009,30.1262,30.1916,590239.0
2022-12-22 15:25:00,32.3,32.34,32.28,32.33,582152.0,30.1822,30.2196,30.1636,30.2103,582152.0
2022-12-22 15:30:00,32.33,32.33,32.27,32.27,388733.0,30.2103,30.2103,30.1542,30.1542,388733.0
2022-12-22 15:35:00,32.27,32.3,32.26,32.3,403431.0,30.1542,30.1822,30.1449,30.1822,403431.0
2022-12-22 15:40:00,32.3,32.32,32.27,32.29,579528.0,30.1822,30.2009,30.1542,30.1729,579528.0
2022-12-22 15:45:00,32.3,32.34,32.27,32.34,713910.0,30.1822,30.2196,30.1542,30.2196,713910.0
2022-12-22 15:50:00,32.34,32.39,32.33,32.35,1264785.0,30.2196,30.2663,30.2103,30.229,1264785.0
2022-12-22 15:55:00,32.35,32.4,32.31,32.4,1536168.0,30.229,30.2757,30.1916,30.2757,1536168.0
2022-12-23 09:30:00,32.4,32.5,32.34,32.45,556621.0,30.2757,30.3691,30.2196,30.3224,556621.0
2022-12-23 09:35:00,32.44,32.45,32.24,32.26,331745.0,30.3131,30.3224,30.1262,30.1449,331745.0
2022-12-23 09:40:00,32.27,32.38,32.24,32.27,250141.0,30.1542,30.257,30.1262,30.1542,250141.0
2022-12-23 09:45:00,32.27,32.33,32.25,32.31,370244.0,30.1542,30.2103,30.1355,30.1916,370244.0
2022-12-23 09:50:00,32.31,32.34,32.22,32.26,659839.0,30.1916,30.2196,30.1075,30.1449,659839.0
2022-12-23 09:55:00,32.26,32.29,32.19,32.29,311988.0,30.1449,30.1729,30.0795,30.1729,311988.0
2022-12-23 10:00:00,32.3,32.44,32.26,32.32,592264.0,30.1822,30.3131,30.1449,30.2009,592264.0
2022-12-23 10:05:00,32.32,32.39,32.28,32.37,268738.0,30.2009,30.2663,30.1636,30.2477,268738.0
2022-12-23 10:10:00,32.38,32.47,32.37,32.39,202879.0,30.257,30.3411,30.2477,30.2663,202879.0
2022-12-23 10:15:00,32.39,32.53,32.37,32.52,292942.0,30.2663,30.3972,30.2477,30.3878,292942.0
2022-12-23 10:20:00,32.52,32.55,32.47,32.55,276337.0,30.3878,30.4159,30.3411,30.4159,276337.0
2022-12-23 10:25:00,32.55,32.58,32.48,32.51,245907.0,30.4159,30.4439,30.3504,30.3785,245907.0
2022-12-23 10:30:00,32.51,32.53,32.47,32.5,288875.0,30.3785,30.3972,30.3411,30.3691,288875.0
2022-12-23 10:35:00,32.5,32.55,32.49,32.55,223887.0,30.3691,30.4159,30.3598,30.4159,223887.0
2022-12-23 10:40:00,32.54,32.56,32.5,32.52,176500.0,30.4065,30.4252,30.3691,30.3878,176500.0
2022-12-23 10:45:00,32.51,32.52,32.43,32.45,171303.0,30.3785,30.3878,30.3037,30.3224,171303.0
2022-12-23 10:50:00,32.45,32.45,32.38,32.39,165853.0,30.3224,30.3224,30.257,30.2663,165853.0
2022-12-23 10:55:00,32.4,32.45,32.38,32.42,208023.0,30.2757,30.3224,30.257,30.2944,208023.0
2022-12-23 11:00:00,32.42,32.45,32.37,32.4,126090.0,30.2944,30.3224,30.2477,30.2757,126090.0
2022-12-23 11:05:00,32.4,32.41,32.36,32.39,139843.0,30.2757,30.285,30.2383,30.2663,139843.0
2022-12-23 11:10:00,32.39,32.46,32.39,32.44,237912.0,30.2663,30.3318,30.2663,30.3131,237912.0
2022-12-23 11:15:00,32.44,32.45,32.39,32.4,161447.0,30.3131,30.3224,30.2663,30.2757,161447.0
2022-12-23 11:20:00,32.4,32.44,32.36,32.38,132637.0,30.2757,30.3131,30.2383,30.257,132637.0
2022-12-23 11:25:00,32.38,32.43,32.38,32.4,154368.0,30.257,30.3037,30.257,30.2757,154368.0
2022-12-23 11:30:00,32.41,32.45,32.39,32.41,145809.0,30.285,30.3224,30.2663,30.285,145809.0
2022-12-23 11:35:00,32.41,32.48,32.4,32.47,103866.0,30.285,30.3504,30.2757,30.3411,103866.0
2022-12-23 11:40:00,32.46,32.49,32.44,32.45,122128.0,30.3318,30.3598,30.3131,30.3224,122128.0
2022-12-23 11:45:00,32.45,32.5,32.43,32.48,229000.0,30.3224,30.3691,30.3037,30.3504,229000.0
2022-12-23 11:50:00,32.48,32.52,32.48,32.5,329461.0,30.3504,30.3878,30.3504,30.3691,329461.0
2022-12-23 11:55:00,32.5,32.52,32.47,32.52,168125.0,30.3691,30.3878,30.3411,30.3878,168125.0
2022-12-23 12:00:00,32.51,32.57,32.51,32.55,195617.0,30.3785,30.4345,30.3785,30.4159,195617.0
2022-12-23 12:05:00,32.55,32.57,32.53,32.53,246963.0,30.4159,30.4345,30.3972,30.3972,246963.0
2022-12-23 12:10:00,32.53,32.57,32.52,32.55,191269.0,30.3972,30.4345,30.3878,30.4159,191269.0
2022-12-23 12:15:00,32.55,32.58,32.52,32.52,172187.0,30.4159,30.4439,30.3878,30.3878,172187.0
2022-12-23 12:20:00,32.52,32.55,32.51,32.54,111774.0,30.3878,30.4159,30.3785,30.4065,111774.0
2022-12-23 12:25:00,32.54,32.54,32.47,32.48,131918.0,30.4065,30.4065,30.3411,30.3504,131918.0
2022-12-23 12:30:00,32.48,32.53,32.48,32.52,110984.0,30.3504,30.3972,30.3504,30.3878,110984.0
2022-12-23 12:35:00,32.52,32.53,32.48,32.5,110034.0,30.3878,30.3972,30.3504,30.3691,110034.0
2022-12-23 12:40:00,32.5,32.51,32.44,32.45,130959.0,30.3691,30.3785,30.3131,30.3224,130959.0
2022-12-23 12:45:00,32.45,32.49,32.44,32.45,253210.0,30.3224,30.3598,30.3131,30.3224,253210.0
2022-12-23 12:50:00,32.45,32.48,32.44,32.46,139012.0,30.3224,30.3504,30.3131,30.3318,139012.0
2022-12-23 12:55:00,32.46,32.49,32.46,32.47,101037.0,30.3318,30.3598,30.3318,30.3411,101037.0
2022-12-23 13:00:00,32.47,32.5,32.43,32.48,95138.0,30.3411,30.3691,30.3037,30.3504,95138.0
2022-12-23 13:05:00,32.48,32.5,32.47,32.48,150740.0,30.3504,30.3691,30.3411,30.3504,150740.0
2022-12-23 13:10:00,32.48,32.5,32.46,32.48,71231.0,30.3504,30.3691,30.3318,30.3504,71231.0
2022-12-23 13:15:00,32.47,32.5,32.47,32.48,92644.0,30.3411,30.3691,30.3411,30.3504,92644.0
2022-12-23 13:20:00,32.48,32.5,32.46,32.47,86577.0,30.3504,30.3691,30.3318,30.3411,86577.0
2022-12-23 13:25:00,32.48,32.5,32.46,32.49,80007.0,30.3504,30.3691,30.3318,30.3598,80007.0
2022-12-23 13:30:00,32.49,32.51,32.48,32.5,198977.0,30.3598,30.3785,30.3504,30.3691,198977.0
2022-12-23 13:35:00,32.5,32.5,32.47,32.49,233042.0,30.3691,30.3691,30.3411,30.3598,233042.0
2022-12-23 13:40:00,32.49,32.51,32.47,32.48,188095.0,30.3598,30.3785,30.3411,30.3504,188095.0
2022-12-23 13:45:00,32.48,32.48,32.42,32.45,145102.0,30.3504,30.3504,30.2944,30.3224,145102.0
2022-12-23 13:50:00,32.45,32.47,32.44,32.46,122004.0,30.3224,30.3411,30.3131,30.3318,122004.0
2022-12-23 13:55:00,32.47,32.47,32.43,32.44,128367.0,30.3411,30.3411,30.3037,30.3131,128367.0
2022-12-23 14:00:00,32.44,32.45,32.41,32.43,72034.0,30.3131,30.3224,30.285,30.3037,72034.0
2022-12-23 14:05:00,32.42,32.47,32.42,32.45,118989.0,30.2944,30.3411,30.2944,30.3224,118989.0
2022-12-23 14:10:00,32.45,32.48,32.44,32.47,124135.0,30.3224,30.3504,30.3131,30.3411,124135.0
2022-12-23 14:15:00,32.47,32.5,32.45,32.48,132860.0,30.3411,30.3691,30.3224,30.3504,132860.0
2022-12-23 14:20:00,32.48,32.48,32.42,32.43,99476.0,30.3504,30.3504,30.2944,30.3037,99476.0
2022-12-23 14:25:00,32.44,32.45,32.42,32.43,123077.0,30.3131,30.3224,30.2944,30.3037,123077.0
2022-12-23 14:30:00,32.44,32.46,32.42,32.44,152946.0,30.3131,30.3318,30.2944,30.3131,152946.0
2022-12-23 14:35:00,32.45,32.49,32.44,32.48,208938.0,30.3224,30.3598,30.3131,30.3504,208938.0
2022-12-23 14:40:00,32.48,32.49,32.44,32.45,206608.0,30.3504,30.3598,30.3131,30.3224,206608.0
2022-12-23 14:45:00,32.44,32.47,32.43,32.45,213083.0,30.3131,30.3411,30.3037,30.3224,213083.0
2022-12-23 14:50:00,32.44,32.46,32.43,32.45,265878.0,30.3131,30.3318,30.3037,30.3224,265878.0
2022-12-23 14:55:00,32.45,32.5,32.45,32.49,305179.0,30.3224,30.3691,30.3224,30.3598,305179.0
2022-12-23 15:00:00,32.5,32.54,32.49,32.5,261129.0,30.3691,30.4065,30.3598,30.3691,261129.0
2022-12-23 15:05:00,32.5,32.52,32.47,32.49,173074.0,30.3691,30.3878,30.3411,30.3598,173074.0
2022-12-23 15:10:00,32.48,32.51,32.48,32.49,263616.0,30.3504,30.3785,30.3504,30.3598,263616.0
2022-12-23 15:15:00,32.49,32.51,32.47,32.48,254149.0,30.3598,30.3785,30.3411,30.3504,254149.0
2022-12-23 15:20:00,32.48,32.5,32.44,32.45,223687.0,30.3504,30.3691,30.3131,30.3224,223687.0
2022-12-23 15:25:00,32.44,32.47,32.42,32.44,315673.0,30.3131,30.3411,30.2944,30.3131,315673.0
2022-12-23 15:30:00,32.44,32.46,32.41,32.41,239612.0,30.3131,30.3318,30.285,30.285,239612.0
2022-12-23 15:35:00,32.41,32.42,32.39,32.4,312788.0,30.285,30.2944,30.2663,30.2757,312788.0
2022-12-23 15:40:00,32.4,32.43,32.39,32.41,377040.0,30.2757,30.3037,30.2663,30.285,377040.0
2022-12-23 15:45:00,32.41,32.45,32.41,32.43,300572.0,30.285,30.3224,30.285,30.3037,300572.0
2022-12-23 15:50:00,32.44,32.46,32.4,32.44,677415.0,30.3131,30.3318,30.2757,30.3131,677415.0
2022-12-23 15:55:00,32.44,32.48,32.42,32.47,1355700.0,30.3131,30.3504,30.2944,30.3411,1355700.0
2022-12-27 09:30:00,32.5,32.59,32.42,32.45,632294.0,30.3691,30.4532,30.2944,30.3224,632294.0
2022-12-27 09:35:00,32.45,32.46,32.31,32.42,444112.0,30.3224,30.3318,30.1916,30.2944,444112.0
2022-12-27 09:40:00,32.42,32.48,32.37,32.48,423520.0,30.2944,30.3504,30.2477,30.3504,423520.0
2022-12-27 09:45:00,32.47,32.48,32.35,32.38,279435.0,30.3411,30.3504,30.229,30.257,279435.0
2022-12-27 09:50:00,32.38,32.39,32.31,32.32,277311.0,30.257,30.2663,30.1916,30.2009,277311.0
2022-12-27 09:55:00,32.33,32.36,32.28,32.3,289799.0,30.2103,30.2383,30.1636,30.1822,289799.0
2022-12-27 10:00:00,32.3,32.36,32.27,32.35,204400.0,30.1822,30.2383,30.1542,30.229,204400.0
2022-12-27 10:05:00,32.35,32.42,32.33,32.38,254655.0,30.229,30.2944,30.2103,30.257,254655.0
2022-12-27 10:10:00,32.38,32.52,32.36,32.51,381995.0,30.257,30.3878,30.2383,30.3785,381995.0
2022-12-27 10:15:00,32.52,32.59,32.46,32.57,359079.0,30.3878,30.4532,30.3318,30.4345,359079.0
2022-12-27 10:20:00,32.57,32.62,32.56,32.58,366744.0,30.4345,30.4813,30.4252,30.4439,366744.0
2022-12-27 10:25:00,32.58,32.63,32.52,32.54,402775.0,30.4439,30.4906,30.3878,30.4065,402775.0
2022-12-27 10:30:00,32.54,32.58,32.52,32.58,185365.0,30.4065,30.4439,30.3878,30.4439,185365.0
2022-12-27 10:35:00,32.58,32.63,32.56,32.62,348087.0,30.4439,30.4906,30.4252,30.4813,348087.0
2022-12-27 10:40:00,32.62,32.65,32.59,32.6,456228.0,30.4813,30.5093,30.4532,30.4626,456228.0
2022-12-27 10:45:00,32.61,32.67,32.57,32.65,315090.0,30.4719,30.528,30.4345,30.5093,315090.0
2022-12-27 10:50:00,32.65,32.66,32.56,32.57,246994.0,30.5093,30.5186,30.4252,30.4345,246994.0
2022-12-27 10:55:00,32.56,32.57,32.51,32.52,165275.0,30.4252,30.4345,30.3785,30.3878,165275.0
2022-12-27 11:00:00,32.52,32.58,32.5,32.56,203914.0,30.3878,30.4439,30.3691,30.4252,203914.0
2022-12-27 11:05:00,32.55,32.6,32.53,32.59,204932.0,30.4159,30.4626,30.3972,30.4532,204932.0
2022-12-27 11:10:00,32.59,32.6,32.56,32.59,131343.0,30.4532,30.4626,30.4252,30.4532,131343.0
2022-12-27 11:15:00,32.59,32.6,32.56,32.57,163553.0,30.4532,30.4626,30.4252,30.4345,163553.0
2022-12-27 11:20:00,32.57,32.59,32.53,32.59,258574.0,30.4345,30.4532,30.3972,30.4532,258574.0
2022-12-27 11:25:00,32.59,32.62,32.58,32.61,276002.0,30.4532,30.4813,30.4439,30.4719,276002.0
2022-12-27 11:30:00,32.6,32.62,32.58,32.59,228150.0,30.4626,30.4813,30.4439,30.4532,228150.0
2022-12-27 11:35:00,32.6,32.63,32.59,32.63,177395.0,30.4626,30.4906,30.4532,30.4906,177395.0
2022-12-27 11:40:00,32.62,32.64,32.59,32.63,171862.0,30.4813,30.5,30.4532,30.4906,171862.0
2022-12-27 11:45:00,32.63,32.65,32.59,32.61,253911.0,30.4906,30.5093,30.4532,30.4719,253911.0
2022-12-27 11:50:00,32.61,32.61,32.58,32.59,93553.0,30.4719,30.4719,30.4439,30.4532,93553.0
2022-12-27 11:55:00,32.58,32.6,32.58,32.59,86230.0,30.4439,30.4626,30.4439,30.4532,86230.0
2022-12-27 12:00:00,32.59,32.64,32.59,32.63,186008.0,30.4532,30.5,30.4532,30.4906,186008.0
2022-12-27 12:05:00,32.63,32.63,32.59,32.63,121501.0,30.4906,30.4906,30.4532,30.4906,121501.0
2022-12-27 12:10:00,32.63,32.65,32.62,32.63,123286.0,30.4906,30.5093,30.4813,30.4906,123286.0
2022-12-27 12:15:00,32.63,32.63,32.59,32.62,124344.0,30.4906,30.4906,30.4532,30.4813,124344.0
2022-12-27 12:20:00,32.62,32.62,32.56,32.56,115594.0,30.4813,30.4813,30.4252,30.4252,115594.0
2022-12-27 12:25:00,32.57,32.58,32.54,32.57,101995.0,30.4345,30.4439,30.4065,30.4345,101995.0
2022-12-27 12:30:00,32.57,32.59,32.56,32.59,95092.0,30.4345,30.4532,30.4252,30.4532,95092.0
2022-12-27 12:35:00,32.58,32.6,32.57,32.59,107183.0,30.4439,30.4626,30.4345,30.4532,107183.0
2022-12-27 12:40:00,32.6,32.6,32.54,32.57,145230.0,30.4626,30.4626,30.4065,30.4345,145230.0
2022-12-27 12:45:00,32.57,32.58,32.54,32.57,102511.0,30.4345,30.4439,30.4065,30.4345,102511.0
2022-12-27 12:50:00,32.57,32.6,32.56,32.59,85529.0,30.4345,30.4626,30.4252,30.4532,85529.0
2022-12-27 12:55:00,32.59,32.61,32.58,32.61,94811.0,30.4532,30.4719,30.4439,30.4719,94811.0
2022-12-27 13:00:00,32.61,32.64,32.6,32.62,162348.0,30.4719,30.5,30.4626,30.4813,162348.0
2022-12-27 13:05:00,32.62,32.64,32.6,32.63,107961.0,30.4813,30.5,30.4626,30.4906,107961.0
2022-12-27 13:10:00,32.62,32.64,32.61,32.64,127911.0,30.4813,30.5,30.4719,30.5,127911.0
2022-12-27 13:15:00,32.64,32.64,32.6,32.61,149774.0,30.5,30.5,30.4626,30.4719,149774.0
2022-12-27 13:20:00,32.61,32.62,32.58,32.62,123636.0,30.4719,30.4813,30.4439,30.4813,123636.0
2022-12-27 13:25:00,32.62,32.63,32.59,32.59,149653.0,30.4813,30.4906,30.4532,30.4532,149653.0
2022-12-27 13:30:00,32.6,32.61,32.58,32.59,119809.0,30.4626,30.4719,30.4439,30.4532,119809.0
2022-12-27 13:35:00,32.59,32.6,32.55,32.59,117730.0,30.4532,30.4626,30.4159,30.4532,117730.0
2022-12-27 13:40:00,32.59,32.62,32.58,32.62,178946.0,30.4532,30.4813,30.4439,30.4813,178946.0
2022-12-27 13:45:00,32.62,32.62,32.58,32.59,130315.0,30.4813,30.4813,30.4439,30.4532,130315.0
2022-12-27 13:50:00,32.59,32.59,32.53,32.55,177794.0,30.4532,30.4532,30.3972,30.4159,177794.0
2022-12-27 13:55:00,32.56,32.57,32.5,32.52,251141.0,30.4252,30.4345,30.3691,30.3878,251141.0
2022-12-27 14:00:00,32.52,32.58,32.51,32.57,187845.0,30.3878,30.4439,30.3785,30.4345,187845.0
2022-12-27 14:05:00,32.57,32.58,32.51,32.54,140420.0,30.4345,30.4439,30.3785,30.4065,140420.0
2022-12-27 14:10:00,32.54,32.54,32.5,32.54,173076.0,30.4065,30.4065,30.3691,30.4065,173076.0
2022-12-27 14:15:00,32.54,32.54,32.5,32.51,183470.0,30.4065,30.4065,30.3691,30.3785,183470.0
2022-12-27 14:20:00,32.51,32.54,32.5,32.52,196213.0,30.3785,30.4065,30.3691,30.3878,196213.0
2022-12-27 14:25:00,32.53,32.54,32.47,32.48,219220.0,30.3972,30.4065,30.3411,30.3504,219220.0
2022-12-27 14:30:00,32.48,32.5,32.47,32.48,166844.0,30.3504,30.3691,30.3411,30.3504,166844.0
2022-12-27 14:35:00,32.49,32.49,32.45,32.48,144000.0,30.3598,30.3598,30.3224,30.3504,144000.0
2022-12-27 14:40:00,32.48,32.49,32.45,32.49,158427.0,30.3504,30.3598,30.3224,30.3598,158427.0
2022-12-27 14:45:00,32.48,32.54,32.48,32.54,149842.0,30.3504,30.4065,30.3504,30.4065,149842.0
2022-12-27 14:50:00,32.54,32.55,32.5,32.52,177400.0,30.4065,30.4159,30.3691,30.3878,177400.0
2022-12-27 14:55:00,32.51,32.52,32.46,32.49,318304.0,30.3785,30.3878,30.3318,30.3598,318304.0
2022-12-27 15:00:00,32.5,32.52,32.49,32.52,163877.0,30.3691,30.3878,30.3598,30.3878,163877.0
2022-12-27 15:05:00,32.51,32.55,32.51,32.55,214563.0,30.3785,30.4159,30.3785,30.4159,214563.0
2022-12-27 15:10:00,32.55,32.58,32.54,32.58,294042.0,30.4159,30.4439,30.4065,30.4439,294042.0
2022-12-27 15:15:00,32.58,32.6,32.55,32.55,302164.0,30.4439,30.4626,30.4159,30.4159,302164.0
2022-12-27 15:20:00,32.55,32.57,32.54,32.55,265440.0,30.4159,30.4345,30.4065,30.4159,265440.0
2022-12-27 15:25:00,32.55,32.58,32.54,32.55,170537.0,30.4159,30.4439,30.4065,30.4159,170537.0
2022-12-27 15:30:00,32.55,32.58,32.54,32.55,201412.0,30.4159,30.4439,30.4065,30.4159,201412.0
2022-12-27 15:35:00,32.55,32.57,32.54,32.57,200470.0,30.4159,30.4345,30.4065,30.4345,200470.0
2022-12-27 15:40:00,32.57,32.57,32.53,32.55,286118.0,30.4345,30.4345,30.3972,30.4159,286118.0
2022-12-27 15:45:00,32.54,32.57,32.52,32.56,468520.0,30.4065,30.4345,30.3878,30.4252,468520.0
2022-12-27 15:50:00,32.56,32.56,32.51,32.52,590632.0,30.4252,30.4252,30.3785,30.3878,590632.0
2022-12-27 15:55:00,32.52,32.54,32.5,32.53,819191.0,30.3878,30.4065,30.3691,30.3972,819191.0
2022-12-28 09:30:00,32.57,32.68,32.55,32.64,710915.0,30.4345,30.5373,30.4159,30.5,710915.0
2022-12-28 09:35:00,32.64,32.69,32.6,32.61,373858.0,30.5,30.5467,30.4626,30.4719,373858.0
2022-12-28 09:40:00,32.61,32.69,32.6,32.62,335124.0,30.4719,30.5467,30.4626,30.4813,335124.0
2022-12-28 09:45:00,32.62,32.66,32.61,32.65,284859.0,30.4813,30.5186,30.4719,30.5093,284859.0
2022-12-28 09:50:00,32.65,32.66,32.61,32.63,499598.0,30.5093,30.5186,30.4719,30.4906,499598.0
2022-12-28 09:55:00,32.63,32.65,32.59,32.62,182148.0,30.4906,30.5093,30.4532,30.4813,182148.0
2022-12-28 10:00:00,32.62,32.64,32.59,32.62,250866.0,30.4813,30.5,30.4532,30.4813,250866.0
2022-12-28 10:05:00,32.63,32.65,32.61,32.62,189519.0,30.4906,30.5093,30.4719,30.4813,189519.0
2022-12-28 10:10:00,32.62,32.64,32.59,32.59,277783.0,30.4813,30.5,30.4532,30.4532,277783.0
2022-12-28 10:15:00,32.59,32.63,32.58,32.59,199054.0,30.4532,30.4906,30.4439,30.4532,199054.0
2022-12-28 10:20:00,32.6,32.64,32.56,32.63,274227.0,30.4626,30.5,30.4252,30.4906,274227.0
2022-12-28 10:25:00,32.62,32.63,32.54,32.56,331349.0,30.4813,30.4906,30.4065,30.4252,331349.0
2022-12-28 10:30:00,32.57,32.65,32.54,32.63,503865.0,30.4345,30.5093,30.4065,30.4906,503865.0
2022-12-28 10:35:00,32.63,32.64,32.61,32.64,254222.0,30.4906,30.5,30.4719,30.5,254222.0
2022-12-28 10:40:00,32.64,32.69,32.63,32.68,348260.0,30.5,30.5467,30.4906,30.5373,348260.0
2022-12-28 10:45:00,32.69,32.7,32.66,32.69,313196.0,30.5467,30.556,30.5186,30.5467,313196.0
2022-12-28 10:50:00,32.69,32.69,32.64,32.69,229696.0,30.5467,30.5467,30.5,30.5467,229696.0
2022-12-28 10:55:00,32.69,32.71,32.65,32.69,311406.0,30.5467,30.5654,30.5093,30.5467,311406.0
2022-12-28 11:00:00,32.68,32.69,32.66,32.69,259253.0,30.5373,30.5467,30.5186,30.5467,259253.0
2022-12-28 11:05:00,32.69,32.69,32.65,32.66,311188.0,30.5467,30.5467,30.5093,30.5186,311188.0
2022-12-28 11:10:00,32.66,32.67,32.59,32.59,379079.0,30.5186,30.528,30.4532,30.4532,379079.0
2022-12-28 11:15:00,32.6,32.62,32.58,32.61,229685.0,30.4626,30.4813,30.4439,30.4719,229685.0
2022-12-28 11:20:00,32.61,32.65,32.59,32.64,306460.0,30.4719,30.5093,30.4532,30.5,306460.0
2022-12-28 11:25:00,32.64,32.67,32.63,32.66,217451.0,30.5,30.528,30.4906,30.5186,217451.0
2022-12-28 11:30:00,32.66,32.68,32.65,32.66,220325.0,30.5186,30.5373,30.5093,30.5186,220325.0
2022-12-28 11:35:00,32.66,32.68,32.64,32.66,165386.0,30.5186,30.5373,30.5,30.5186,165386.0
2022-12-28 11:40:00,32.66,32.68,32.64,32.68,261091.0,30.5186,30.5373,30.5,30.5373,261091.0
2022-12-28 11:45:00,32.68,32.69,32.66,32.68,192566.0,30.5373,30.5467,30.5186,30.5373,192566.0
2022-12-28 11:50:00,32.68,32.68,32.64,32.68,168960.0,30.5373,30.5373,30.5,30.5373,168960.0
2022-12-28 11:55:00,32.68,32.68,32.64,32.66,276791.0,30.5373,30.5373,30.5,30.5186,276791.0
2022-12-28 12:00:00,32.67,32.68,32.61,32.62,352548.0,30.528,30.5373,30.4719,30.4813,352548.0
2022-12-28 12:05:00,32.62,32.63,32.59,32.62,310501.0,30.4813,30.4906,30.4532,30.4813,310501.0
2022-12-28 12:10:00,32.62,32.62,32.55,32.56,389596.0,30.4813,30.4813,30.4159,30.4252,389596.0
2022-12-28 12:15:00,32.57,32.61,32.57,32.59,241092.0,30.4345,30.4719,30.4345,30.4532,241092.0
2022-12-28 12:20:00,32.59,32.61,32.55,32.55,241920.0,30.4532,30.4719,30.4159,30.4159,241920.0
2022-12-28 12:25:00,32.55,32.56,32.53,32.55,180883.0,30.4159,30.4252,30.3972,30.4159,180883.0
2022-12-28 12:30:00,32.55,32.6,32.55,32.58,218912.0,30.4159,30.4626,30.4159,30.4439,218912.0
2022-12-28 12:35:00,32.59,32.64,32.58,32.64,221028.0,30.4532,30.5,30.4439,30.5,221028.0
2022-12-28 12:40:00,32.64,32.67,32.6,32.66,160369.0,30.5,30.528,30.4626,30.5186,160369.0
2022-12-28 12:45:00,32.66,32.74,32.66,32.73,451781.0,30.5186,30.5934,30.5186,30.5841,451781.0
2022-12-28 12:50:00,32.73,32.76,32.72,32.75,315892.0,30.5841,30.6121,30.5747,30.6027,315892.0
2022-12-28 12:55:00,32.75,32.78,32.73,32.77,435710.0,30.6027,30.6308,30.5841,30.6214,435710.0
2022-12-28 13:00:00,32.77,32.8,32.75,32.8,447634.0,30.6214,30.6495,30.6027,30.6495,447634.0
2022-12-28 13:05:00,32.8,32.82,32.78,32.82,216185.0,30.6495,30.6682,30.6308,30.6682,216185.0
2022-12-28 13:10:00,32.82,32.86,32.77,32.78,388249.0,30.6682,30.7055,30.6214,30.6308,388249.0
2022-12-28 13:15:00,32.78,32.8,32.77,32.8,198287.0,30.6308,30.6495,30.6214,30.6495,198287.0
2022-12-28 13:20:00,32.8,32.8,32.76,32.77,157176.0,30.6495,30.6495,30.6121,30.6214,157176.0
2022-12-28 13:25:00,32.78,32.78,32.72,32.77,334998.0,30.6308,30.6308,30.5747,30.6214,334998.0
2022-12-28 13:30:00,32.76,32.78,32.73,32.78,220510.0,30.6121,30.6308,30.5841,30.6308,220510.0
2022-12-28 13:35:00,32.78,32.8,32.72,32.73,320765.0,30.6308,30.6495,30.5747,30.5841,320765.0
2022-12-28 13:40:00,32.72,32.78,32.72,32.77,211895.0,30.5747,30.6308,30.5747,30.6214,211895.0
2022-12-28 13:45:00,32.77,32.8,32.76,32.8,208930.0,30.6214,30.6495,30.6121,30.6495,208930.0
2022-12-28 13:50:00,32.8,32.84,32.77,32.84,332309.0,30.6495,30.6868,30.6214,30.6868,332309.0
2022-12-28 13:55:00,32.84,32.84,32.81,32.83,297127.0,30.6868,30.6868,30.6588,30.6775,297127.0
2022-12-28 14:00:00,32.83,32.85,32.82,32.83,265143.0,30.6775,30.6962,30.6682,30.6775,265143.0
2022-12-28 14:05:00,32.82,32.84,32.8,32.82,250249.0,30.6682,30.6868,30.6495,30.6682,250249.0
2022-12-28 14:10:00,32.82,32.87,32.81,32.87,337711.0,30.6682,30.7149,30.6588,30.7149,337711.0
2022-12-28 14:15:00,32.87,32.9,32.84,32.89,403865.0,30.7149,30.7429,30.6868,30.7336,403865.0
2022-12-28 14:20:00,32.89,32.92,32.88,32.89,395318.0,30.7336,30.7616,30.7242,30.7336,395318.0
2022-12-28 14:25:00,32.9,32.92,32.88,32.91,304840.0,30.7429,30.7616,30.7242,30.7523,304840.0
2022-12-28 14:30:00,32.91,32.95,32.87,32.88,411406.0,30.7523,30.7896,30.7149,30.7242,411406.0
2022-12-28 14:35:00,32.88,32.9,32.86,32.9,306417.0,30.7242,30.7429,30.7055,30.7429,306417.0
2022-12-28 14:40:00,32.9,32.93,32.89,32.93,318861.0,30.7429,30.7709,30.7336,30.7709,318861.0
2022-12-28 14:45:00,32.93,32.97,32.92,32.95,420341.0,30.7709,30.8083,30.7616,30.7896,420341.0
2022-12-28 14:50:00,32.95,32.95,32.92,32.95,337426.0,30.7896,30.7896,30.7616,30.7896,337426.0
2022-12-28 14:55:00,32.95,32.96,32.92,32.94,357538.0,30.7896,30.799,30.7616,30.7803,357538.0
2022-12-28 15:00:00,32.94,32.95,32.89,32.91,411912.0,30.7803,30.7896,30.7336,30.7523,411912.0
2022-12-28 15:05:00,32.9,32.91,32.88,32.9,345546.0,30.7429,30.7523,30.7242,30.7429,345546.0
2022-12-28 15:10:00,32.89,32.9,32.85,32.86,390570.0,30.7336,30.7429,30.6962,30.7055,390570.0
2022-12-28 15:15:00,32.85,32.89,32.84,32.86,283544.0,30.6962,30.7336,30.6868,30.7055,283544.0
2022-12-28 15:20:00,32.85,32.86,32.8,32.8,311861.0,30.6962,30.7055,30.6495,30.6495,311861.0
2022-12-28 15:25:00,32.8,32.83,32.8,32.82,355596.0,30.6495,30.6775,30.6495,30.6682,355596.0
2022-12-28 15:30:00,32.82,32.84,32.81,32.82,419045.0,30.6682,30.6868,30.6588,30.6682,419045.0
2022-12-28 15:35:00,32.81,32.82,32.77,32.79,386112.0,30.6588,30.6682,30.6214,30.6401,386112.0
2022-12-28 15:40:00,32.79,32.79,32.75,32.76,506210.0,30.6401,30.6401,30.6027,30.6121,506210.0
2022-12-28 15:45:00,32.76,32.77,32.73,32.77,685685.0,30.6121,30.6214,30.5841,30.6214,685685.0
2022-12-28 15:50:00,32.76,32.79,32.74,32.76,778590.0,30.6121,30.6401,30.5934,30.6121,778590.0
2022-12-28 15:55:00,32.76,32.81,32.75,32.76,1716055.0,30.6121,30.6588,30.6027,30.6121,1716055.0
2022-12-29 09:30:00,32.89,32.97,32.76,32.87,528385.0,30.7336,30.8083,30.6121,30.7149,528385.0
2022-12-29 09:35:00,32.87,32.88,32.75,32.78,340068.0,30.7149,30.7242,30.6027,30.6308,340068.0
2022-12-29 09:40:00,32.77,32.82,32.76,32.79,283153.0,30.6214,30.6682,30.6121,30.6401,283153.0
2022-12-29 09:45:00,32.79,32.83,32.77,32.82,289971.0,30.6401,30.6775,30.6214,30.6682,289971.0
2022-12-29 09:50:00,32.82,32.83,32.77,32.82,248183.0,30.6682,30.6775,30.6214,30.6682,248183.0
2022-12-29 09:55:00,32.81,32.83,32.78,32.8,174051.0,30.6588,30.6775,30.6308,30.6495,174051.0
2022-12-29 10:00:00,32.81,32.85,32.79,32.8,245715.0,30.6588,30.6962,30.6401,30.6495,245715.0
2022-12-29 10:05:00,32.8,32.92,32.79,32.91,238284.0,30.6495,30.7616,30.6401,30.7523,238284.0
2022-12-29 10:10:00,32.91,32.94,32.9,32.94,177180.0,30.7523,30.7803,30.7429,30.7803,177180.0
2022-12-29 10:15:00,32.94,32.98,32.93,32.97,166201.0,30.7803,30.8177,30.7709,30.8083,166201.0
2022-12-29 10:20:00,32.96,32.98,32.93,32.95,282531.0,30.799,30.8177,30.7709,30.7896,282531.0
2022-12-29 10:25:00,32.95,32.95,32.9,32.9,203605.0,30.7896,30.7896,30.7429,30.7429,203605.0
2022-12-29 10:30:00,32.91,32.92,32.88,32.91,218572.0,30.7523,30.7616,30.7242,30.7523,218572.0
2022-12-29 10:35:00,32.91,32.92,32.87,32.88,124267.0,30.7523,30.7616,30.7149,30.7242,124267.0
2022-12-29 10:40:00,32.87,32.89,32.85,32.88,105774.0,30.7149,30.7336,30.6962,30.7242,105774.0
2022-12-29 10:45:00,32.88,32.9,32.86,32.88,218227.0,30.7242,30.7429,30.7055,30.7242,218227.0
2022-12-29 10:50:00,32.88,32.9,32.86,32.88,159149.0,30.7242,30.7429,30.7055,30.7242,159149.0
2022-12-29 10:55:00,32.89,32.92,32.88,32.91,130134.0,30.7336,30.7616,30.7242,30.7523,130134.0
2022-12-29 11:00:00,32.91,32.94,32.9,32.91,111417.0,30.7523,30.7803,30.7429,30.7523,111417.0
2022-12-29 11:05:00,32.91,32.92,32.89,32.91,101601.0,30.7523,30.7616,30.7336,30.7523,101601.0
2022-12-29 11:10:00,32.9,32.91,32.84,32.89,177500.0,30.7429,30.7523,30.6868,30.7336,177500.0
2022-12-29 11:15:00,32.89,32.91,32.88,32.9,146946.0,30.7336,30.7523,30.7242,30.7429,146946.0
2022-12-29 11:20:00,32.9,32.9,32.88,32.9,82424.0,30.7429,30.7429,30.7242,30.7429,82424.0
2022-12-29 11:25:00,32.9,32.91,32.87,32.9,114734.0,30.7429,30.7523,30.7149,30.7429,114734.0
2022-12-29 11:30:00,32.9,32.93,32.88,32.93,180590.0,30.7429,30.7709,30.7242,30.7709,180590.0
2022-12-29 11:35:00,32.93,32.99,32.92,32.97,410840.0,30.7709,30.827,30.7616,30.8083,410840.0
2022-12-29 11:40:00,32.97,32.99,32.95,32.98,200270.0,30.8083,30.827,30.7896,30.8177,200270.0
2022-12-29 11:45:00,32.99,33.01,32.98,33.0,612709.0,30.827,30.8457,30.8177,30.8364,612709.0
2022-12-29 11:50:00,33.01,33.04,33.0,33.01,188089.0,30.8457,30.8737,30.8364,30.8457,188089.0
2022-12-29 11:55:00,33.01,33.01,32.96,32.99,181812.0,30.8457,30.8457,30.799,30.827,181812.0
2022-12-29 12:00:00,33.0,33.0,32.94,32.97,219401.0,30.8364,30.8364,30.7803,30.8083,219401.0
2022-12-29 12:05:00,32.97,33.01,32.95,32.99,329342.0,30.8083,30.8457,30.7896,30.827,329342.0
2022-12-29 12:10:00,32.99,33.07,32.99,33.02,448097.0,30.827,30.9018,30.827,30.855,448097.0
2022-12-29 12:15:00,33.02,33.07,33.02,33.07,170338.0,30.855,30.9018,30.855,30.9018,170338.0
2022-12-29 12:20:00,33.06,33.11,33.06,33.09,272384.0,30.8924,30.9391,30.8924,30.9204,272384.0
2022-12-29 12:25:00,33.09,33.1,33.05,33.05,181491.0,30.9204,30.9298,30.8831,30.8831,181491.0
2022-12-29 12:30:00,33.05,33.08,33.04,33.07,167262.0,30.8831,30.9111,30.8737,30.9018,167262.0
2022-12-29 12:35:00,33.06,33.07,33.02,33.02,177977.0,30.8924,30.9018,30.855,30.855,177977.0
2022-12-29 12:40:00,33.02,33.07,33.02,33.07,114080.0,30.855,30.9018,30.855,30.9018,114080.0
2022-12-29 12:45:00,33.07,33.08,33.04,33.05,135346.0,30.9018,30.9111,30.8737,30.8831,135346.0
2022-12-29 12:50:00,33.05,33.1,33.05,33.08,187234.0,30.8831,30.9298,30.8831,30.9111,187234.0
2022-12-29 12:55:00,33.09,33.09,33.03,33.08,135049.0,30.9204,30.9204,30.8644,30.9111,135049.0
2022-12-29 13:00:00,33.08,33.09,33.05,33.07,127686.0,30.9111,30.9204,30.8831,30.9018,127686.0
2022-12-29 13:05:00,33.08,33.08,32.99,33.02,197476.0,30.9111,30.9111,30.827,30.855,197476.0
2022-12-29 13:10:00,33.02,33.05,33.01,33.01,110645.0,30.855,30.8831,30.8457,30.8457,110645.0
2022-12-29 13:15:00,33.02,33.05,33.0,33.02,202887.0,30.855,30.8831,30.8364,30.855,202887.0
2022-12-29 13:20:00,33.02,33.05,33.0,33.04,162766.0,30.855,30.8831,30.8364,30.8737,162766.0
2022-12-29 13:25:00,33.05,33.05,33.01,33.02,121704.0,30.8831,30.8831,30.8457,30.855,121704.0
2022-12-29 13:30:00,33.02,33.04,32.98,32.98,92715.0,30.855,30.8737,30.8177,30.8177,92715.0
2022-12-29 13:35:00,32.98,32.99,32.96,32.98,146919.0,30.8177,30.827,30.799,30.8177,146919.0
2022-12-29 13:40:00,32.98,33.03,32.98,33.01,139409.0,30.8177,30.8644,30.8177,30.8457,139409.0
2022-12-29 13:45:00,33.02,33.04,33.0,33.01,184305.0,30.855,30.8737,30.8364,30.8457,184305.0
2022-12-29 13:50:00,33.02,33.02,32.96,32.98,223855.0,30.855,30.855,30.799,30.8177,223855.0
2022-12-29 13:55:00,32.98,33.01,32.96,33.01,95080.0,30.8177,30.8457,30.799,30.8457,95080.0
2022-12-29 14:00:00,33.01,33.03,33.0,33.02,225777.0,30.8457,30.8644,30.8364,30.855,225777.0
2022-12-29 14:05:00,33.02,33.07,33.02,33.04,172663.0,30.855,30.9018,30.855,30.8737,172663.0
2022-12-29 14:10:00,33.05,33.07,33.04,33.05,169830.0,30.8831,30.9018,30.8737,30.8831,169830.0
2022-12-29 14:15:00,33.06,33.07,33.02,33.04,125071.0,30.8924,30.9018,30.855,30.8737,125071.0
2022-12-29 14:20:00,33.03,33.05,33.01,33.03,100765.0,30.8644,30.8831,30.8457,30.8644,100765.0
2022-12-29 14:25:00,33.04,33.07,33.02,33.07,208978.0,30.8737,30.9018,30.855,30.9018,208978.0
2022-12-29 14:30:00,33.07,33.07,33.04,33.05,120710.0,30.9018,30.9018,30.8737,30.8831,120710.0
2022-12-29 14:35:00,33.05,33.08,33.03,33.08,176386.0,30.8831,30.9111,30.8644,30.9111,176386.0
2022-12-29 14:40:00,33.08,33.1,33.07,33.09,92298.0,30.9111,30.9298,30.9018,30.9204,92298.0
2022-12-29 14:45:00,33.09,33.12,33.08,33.1,270222.0,30.9204,30.9485,30.9111,30.9298,270222.0
2022-12-29 14:50:00,33.09,33.1,33.06,33.07,115541.0,30.9204,30.9298,30.8924,30.9018,115541.0
2022-12-29 14:55:00,33.08,33.08,33.05,33.08,192619.0,30.9111,30.9111,30.8831,30.9111,192619.0
2022-12-29 15:00:00,33.07,33.1,33.06,33.09,205245.0,30.9018,30.9298,30.8924,30.9204,205245.0
2022-12-29 15:05:00,33.09,33.12,33.07,33.08,155873.0,30.9204,30.9485,30.9018,30.9111,155873.0
2022-12-29 15:10:00,33.08,33.08,33.04,33.05,189276.0,30.9111,30.9111,30.8737,30.8831,189276.0
2022-12-29 15:15:00,33.05,33.07,33.03,33.05,263274.0,30.8831,30.9018,30.8644,30.8831,263274.0
2022-12-29 15:20:00,33.04,33.08,33.04,33.08,173840.0,30.8737,30.9111,30.8737,30.9111,173840.0
2022-12-29 15:25:00,33.08,33.11,33.06,33.1,243159.0,30.9111,30.9391,30.8924,30.9298,243159.0
2022-12-29 15:30:00,33.09,33.15,33.09,33.13,268018.0,30.9204,30.9765,30.9204,30.9578,268018.0
2022-12-29 15:35:00,33.13,33.14,33.1,33.12,199114.0,30.9578,30.9672,30.9298,30.9485,199114.0
2022-12-29 15:40:00,33.12,33.15,33.11,33.15,294128.0,30.9485,30.9765,30.9391,30.9765,294128.0
2022-12-29 15:45:00,33.15,33.16,33.12,33.14,551271.0,30.9765,30.9859,30.9485,30.9672,551271.0
2022-12-29 15:50:00,33.14,33.16,33.13,33.14,427348.0,30.9672,30.9859,30.9578,30.9672,427348.0
2022-12-29 15:55:00,33.13,33.15,33.08,33.15,1445709.0,30.9578,30.9765,30.9111,30.9765,1445709.0
2022-12-30 09:30:00,33.1,33.21,33.02,33.2,1079243.0,30.9298,31.0326,30.855,31.0232,1079243.0
2022-12-30 09:35:00,33.2,33.25,33.12,33.15,462039.0,31.0232,31.07,30.9485,30.9765,462039.0
2022-12-30 09:40:00,33.15,33.15,33.03,33.04,289290.0,30.9765,30.9765,30.8644,30.8737,289290.0
2022-12-30 09:45:00,33.04,33.06,32.98,33.01,415245.0,30.8737,30.8924,30.8177,30.8457,415245.0
2022-12-30 09:50:00,33.0,33.07,32.98,33.02,447282.0,30.8364,30.9018,30.8177,30.855,447282.0
2022-12-30 09:55:00,33.02,33.05,32.94,33.04,376466.0,30.855,30.8831,30.7803,30.8737,376466.0
2022-12-30 10:00:00,33.05,33.07,33.02,33.07,319482.0,30.8831,30.9018,30.855,30.9018,319482.0
2022-12-30 10:05:00,33.07,33.08,32.96,32.96,505352.0,30.9018,30.9111,30.799,30.799,505352.0
2022-12-30 10:10:00,32.96,32.99,32.94,32.98,333220.0,30.799,30.827,30.7803,30.8177,333220.0
2022-12-30 10:15:00,32.98,33.09,32.97,33.07,537824.0,30.8177,30.9204,30.8083,30.9018,537824.0
2022-12-30 10:20:00,33.07,33.14,33.07,33.13,302104.0,30.9018,30.9672,30.9018,30.9578,302104.0
2022-12-30 10:25:00,33.13,33.18,33.12,33.16,388583.0,30.9578,31.0045,30.9485,30.9859,388583.0
2022-12-30 10:30:00,33.16,33.2,33.14,33.2,250867.0,30.9859,31.0232,30.9672,31.0232,250867.0
2022-12-30 10:35:00,33.2,33.24,33.19,33.2,245776.0,31.0232,31.0606,31.0139,31.0232,245776.0
2022-12-30 10:40:00,33.21,33.26,33.16,33.23,451955.0,31.0326,31.0793,30.9859,31.0513,451955.0
2022-12-30 10:45:00,33.23,33.3,33.22,33.29,381892.0,31.0513,31.1167,31.0419,31.1073,381892.0
2022-12-30 10:50:00,33.28,33.29,33.22,33.22,168244.0,31.098,31.1073,31.0419,31.0419,168244.0
2022-12-30 10:55:00,33.22,33.26,33.21,33.22,239199.0,31.0419,31.0793,31.0326,31.0419,239199.0
2022-12-30 11:00:00,33.22,33.22,33.16,33.21,246765.0,31.0419,31.0419,30.9859,31.0326,246765.0
2022-12-30 11:05:00,33.21,33.21,33.18,33.2,226556.0,31.0326,31.0326,31.0045,31.0232,226556.0
2022-12-30 11:10:00,33.2,33.22,33.17,33.19,203193.0,31.0232,31.0419,30.9952,31.0139,203193.0
2022-12-30 11:15:00,33.19,33.2,33.17,33.2,140349.0,31.0139,31.0232,30.9952,31.0232,140349.0
2022-12-30 11:20:00,33.2,33.2,33.17,33.18,96085.0,31.0232,31.0232,30.9952,31.0045,96085.0
2022-12-30 11:25:00,33.19,33.19,33.14,33.16,262955.0,31.0139,31.0139,30.9672,30.9859,262955.0
2022-12-30 11:30:00,33.16,33.22,33.15,33.18,398314.0,30.9859,31.0419,30.9765,31.0045,398314.0
2022-12-30 11:35:00,33.19,33.21,33.15,33.16,151962.0,31.0139,31.0326,30.9765,30.9859,151962.0
2022-12-30 11:40:00,33.16,33.16,33.12,33.12,186062.0,30.9859,30.9859,30.9485,30.9485,186062.0
2022-12-30 11:45:00,33.13,33.15,33.12,33.13,231756.0,30.9578,30.9765,30.9485,30.9578,231756.0
2022-12-30 11:50:00,33.13,33.13,33.09,33.11,141054.0,30.9578,30.9578,30.9204,30.9391,141054.0
2022-12-30 11:55:00,33.11,33.14,33.08,33.13,134291.0,30.9391,30.9672,30.9111,30.9578,134291.0
2022-12-30 12:00:00,33.13,33.15,33.1,33.13,130964.0,30.9578,30.9765,30.9298,30.9578,130964.0
2022-12-30 12:05:00,33.13,33.13,33.07,33.09,146115.0,30.9578,30.9578,30.9018,30.9204,146115.0
2022-12-30 12:10:00,33.09,33.11,33.07,33.08,126895.0,30.9204,30.9391,30.9018,30.9111,126895.0
2022-12-30 12:15:00,33.08,33.11,33.07,33.09,127017.0,30.9111,30.9391,30.9018,30.9204,127017.0
2022-12-30 12:20:00,33.08,33.12,33.07,33.12,158130.0,30.9111,30.9485,30.9018,30.9485,158130.0
2022-12-30 12:25:00,33.12,33.13,33.09,33.13,183401.0,30.9485,30.9578,30.9204,30.9578,183401.0
2022-12-30 12:30:00,33.13,33.14,33.12,33.13,154374.0,30.9578,30.9672,30.9485,30.9578,154374.0
2022-12-30 12:35:00,33.12,33.14,33.1,33.11,108658.0,30.9485,30.9672,30.9298,30.9391,108658.0
2022-12-30 12:40:00,33.1,33.14,33.1,33.13,95152.0,30.9298,30.9672,30.9298,30.9578,95152.0
2022-12-30 12:45:00,33.13,33.15,33.12,33.14,112585.0,30.9578,30.9765,30.9485,30.9672,112585.0
2022-12-30 12:50:00,33.15,33.15,33.1,33.11,88504.0,30.9765,30.9765,30.9298,30.9391,88504.0
2022-12-30 12:55:00,33.11,33.12,33.07,33.12,132363.0,30.9391,30.9485,30.9018,30.9485,132363.0
2022-12-30 13:00:00,33.12,33.12,33.07,33.1,110016.0,30.9485,30.9485,30.9018,30.9298,110016.0
2022-12-30 13:05:00,33.11,33.11,33.07,33.09,176329.0,30.9391,30.9391,30.9018,30.9204,176329.0
2022-12-30 13:10:00,33.09,33.1,33.07,33.07,73582.0,30.9204,30.9298,30.9018,30.9018,73582.0
2022-12-30 13:15:00,33.07,33.08,33.02,33.04,235455.0,30.9018,30.9111,30.855,30.8737,235455.0
2022-12-30 13:20:00,33.03,33.04,32.95,32.95,356776.0,30.8644,30.8737,30.7896,30.7896,356776.0
2022-12-30 13:25:00,32.95,32.97,32.9,32.96,402281.0,30.7896,30.8083,30.7429,30.799,402281.0
2022-12-30 13:30:00,32.96,33.0,32.96,33.0,195217.0,30.799,30.8364,30.799,30.8364,195217.0
2022-12-30 13:35:00,33.0,33.03,32.99,33.02,329751.0,30.8364,30.8644,30.827,30.855,329751.0
2022-12-30 13:40:00,33.02,33.03,32.97,32.98,252314.0,30.855,30.8644,30.8083,30.8177,252314.0
2022-12-30 13:45:00,32.98,32.99,32.94,32.95,137500.0,30.8177,30.827,30.7803,30.7896,137500.0
2022-12-30 13:50:00,32.95,32.98,32.93,32.98,226120.0,30.7896,30.8177,30.7709,30.8177,226120.0
2022-12-30 13:55:00,32.98,33.0,32.96,32.98,174299.0,30.8177,30.8364,30.799,30.8177,174299.0
2022-12-30 14:00:00,32.98,33.0,32.96,32.96,211421.0,30.8177,30.8364,30.799,30.799,211421.0
2022-12-30 14:05:00,32.97,32.97,32.91,32.92,220935.0,30.8083,30.8083,30.7523,30.7616,220935.0
2022-12-30 14:10:00,32.91,32.92,32.89,32.9,164422.0,30.7523,30.7616,30.7336,30.7429,164422.0
2022-12-30 14:15:00,32.9,32.91,32.86,32.9,140025.0,30.7429,30.7523,30.7055,30.7429,140025.0
2022-12-30 14:20:00,32.9,32.94,32.89,32.94,259735.0,30.7429,30.7803,30.7336,30.7803,259735.0
2022-12-30 14:25:00,32.94,32.96,32.92,32.95,207992.0,30.7803,30.799,30.7616,30.7896,207992.0
2022-12-30 14:30:00,32.95,32.98,32.94,32.95,196449.0,30.7896,30.8177,30.7803,30.7896,196449.0
2022-12-30 14:35:00,32.96,32.97,32.92,32.93,126302.0,30.799,30.8083,30.7616,30.7709,126302.0
2022-12-30 14:40:00,32.93,32.93,32.9,32.91,144700.0,30.7709,30.7709,30.7429,30.7523,144700.0
2022-12-30 14:45:00,32.91,32.92,32.87,32.87,163178.0,30.7523,30.7616,30.7149,30.7149,163178.0
2022-12-30 14:50:00,32.89,32.93,32.88,32.91,248237.0,30.7336,30.7709,30.7242,30.7523,248237.0
2022-12-30 14:55:00,32.91,32.92,32.89,32.91,177503.0,30.7523,30.7616,30.7336,30.7523,177503.0
2022-12-30 15:00:00,32.91,32.97,32.9,32.95,289536.0,30.7523,30.8083,30.7429,30.7896,289536.0
2022-12-30 15:05:00,32.95,32.99,32.95,32.98,188404.0,30.7896,30.827,30.7896,30.8177,188404.0
2022-12-30 15:10:00,32.97,33.03,32.96,33.01,585905.0,30.8083,30.8644,30.799,30.8457,585905.0
2022-12-30 15:15:00,33.01,33.06,32.99,33.01,372310.0,30.8457,30.8924,30.827,30.8457,372310.0
2022-12-30 15:20:00,33.0,33.03,33.0,33.02,192251.0,30.8364,30.8644,30.8364,30.855,192251.0
2022-12-30 15:25:00,33.02,33.03,32.97,32.99,524765.0,30.855,30.8644,30.8083,30.827,524765.0
2022-12-30 15:30:00,32.99,33.05,32.98,33.03,436627.0,30.827,30.8831,30.8177,30.8644,436627.0
2022-12-30 15:35:00,33.03,33.04,33.01,33.03,342443.0,30.8644,30.8737,30.8457,30.8644,342443.0
2022-12-30 15:40:00,33.04,33.05,33.01,33.04,343054.0,30.8737,30.8831,30.8457,30.8737,343054.0
2022-12-30 15:45:00,33.04,33.1,33.03,33.1,613125.0,30.8737,30.9298,30.8644,30.9298,613125.0
2022-12-30 15:50:00,33.1,33.14,33.09,33.13,852501.0,30.9298,30.9672,30.9204,30.9578,852501.0
2022-12-30 15:55:00,33.13,33.13,33.07,33.12,1360721.0,30.9578,30.9578,30.9018,30.9485,1360721.0
2023-01-03 09:30:00,33.23,33.48,33.21,33.47,1220512.0,31.0513,31.2849,31.0326,31.2755,1220512.0
2023-01-03 09:35:00,33.47,33.67,33.43,33.65,919508.0,31.2755,31.4624,31.2382,31.4437,919508.0
2023-01-03 09:40:00,33.66,33.85,33.64,33.82,711045.0,31.4531,31.6306,31.4344,31.6026,711045.0
2023-01-03 09:45:00,33.82,33.82,33.54,33.63,767603.0,31.6026,31.6026,31.3409,31.425,767603.0
2023-01-03 09:50:00,33.63,33.63,33.44,33.48,527387.0,31.425,31.425,31.2475,31.2849,527387.0
2023-01-03 09:55:00,33.47,33.48,33.34,33.36,431388.0,31.2755,31.2849,31.1541,31.1727,431388.0
2023-01-03 10:00:00,33.36,33.49,33.35,33.45,610912.0,31.1727,31.2942,31.1634,31.2568,610912.0
2023-01-03 10:05:00,33.45,33.48,33.4,33.45,301331.0,31.2568,31.2849,31.2101,31.2568,301331.0
2023-01-03 10:10:00,33.44,33.46,33.35,33.37,278052.0,31.2475,31.2662,31.1634,31.1821,278052.0
2023-01-03 10:15:00,33.36,33.42,33.29,33.3,344592.0,31.1727,31.2288,31.1073,31.1167,344592.0
2023-01-03 10:20:00,33.3,33.42,33.27,33.41,219476.0,31.1167,31.2288,31.0886,31.2195,219476.0
2023-01-03 10:25:00,33.41,33.52,33.39,33.52,379486.0,31.2195,31.3223,31.2008,31.3223,379486.0
2023-01-03 10:30:00,33.52,33.64,33.5,33.64,468306.0,31.3223,31.4344,31.3036,31.4344,468306.0
2023-01-03 10:35:00,33.63,33.78,33.63,33.75,807579.0,31.425,31.5652,31.425,31.5372,807579.0
2023-01-03 10:40:00,33.76,33.9,33.75,33.87,691684.0,31.5465,31.6773,31.5372,31.6493,691684.0
2023-01-03 10:45:00,33.88,33.95,33.87,33.9,461280.0,31.6587,31.7241,31.6493,31.6773,461280.0
2023-01-03 10:50:00,33.9,33.93,33.86,33.92,449111.0,31.6773,31.7054,31.64,31.696,449111.0
2023-01-03 10:55:00,33.91,34.0,33.91,33.99,496161.0,31.6867,31.7708,31.6867,31.7614,496161.0
2023-01-03 11:00:00,34.0,34.09,33.96,33.96,655305.0,31.7708,31.8549,31.7334,31.7334,655305.0
2023-01-03 11:05:00,33.97,33.98,33.9,33.91,314253.0,31.7428,31.7521,31.6773,31.6867,314253.0
2023-01-03 11:10:00,33.92,33.92,33.85,33.87,355642.0,31.696,31.696,31.6306,31.6493,355642.0
2023-01-03 11:15:00,33.87,33.89,33.81,33.85,327184.0,31.6493,31.668,31.5932,31.6306,327184.0
2023-01-03 11:20:00,33.85,33.87,33.79,33.81,285053.0,31.6306,31.6493,31.5746,31.5932,285053.0
2023-01-03 11:25:00,33.81,33.81,33.72,33.77,237417.0,31.5932,31.5932,31.5091,31.5559,237417.0
2023-01-03 11:30:00,33.77,33.78,33.69,33.75,290958.0,31.5559,31.5652,31.4811,31.5372,290958.0
2023-01-03 11:35:00,33.76,33.81,33.72,33.8,152089.0,31.5465,31.5932,31.5091,31.5839,152089.0
2023-01-03 11:40:00,33.8,33.81,33.73,33.74,209311.0,31.5839,31.5932,31.5185,31.5278,209311.0
2023-01-03 11:45:00,33.74,33.74,33.7,33.73,194854.0,31.5278,31.5278,31.4905,31.5185,194854.0
2023-01-03 11:50:00,33.73,33.75,33.7,33.72,208294.0,31.5185,31.5372,31.4905,31.5091,208294.0
2023-01-03 11:55:00,33.72,33.72,33.65,33.69,250954.0,31.5091,31.5091,31.4437,31.4811,250954.0
2023-01-03 12:00:00,33.69,33.69,33.64,33.65,224690.0,31.4811,31.4811,31.4344,31.4437,224690.0
2023-01-03 12:05:00,33.65,33.68,33.62,33.66,208822.0,31.4437,31.4718,31.4157,31.4531,208822.0
2023-01-03 12:10:00,33.66,33.69,33.63,33.66,358206.0,31.4531,31.4811,31.425,31.4531,358206.0
2023-01-03 12:15:00,33.66,33.66,33.58,33.59,221324.0,31.4531,31.4531,31.3783,31.3877,221324.0
2023-01-03 12:20:00,33.59,33.61,33.5,33.53,225707.0,31.3877,31.4064,31.3036,31.3316,225707.0
2023-01-03 12:25:00,33.53,33.56,33.51,33.52,125711.0,31.3316,31.3596,31.3129,31.3223,125711.0
2023-01-03 12:30:00,33.52,33.62,33.51,33.61,404221.0,31.3223,31.4157,31.3129,31.4064,404221.0
2023-01-03 12:35:00,33.61,33.61,33.52,33.52,227238.0,31.4064,31.4064,31.3223,31.3223,227238.0
2023-01-03 12:40:00,33.52,33.53,33.42,33.45,291500.0,31.3223,31.3316,31.2288,31.2568,291500.0
2023-01-03 12:45:00,33.44,33.45,33.35,33.36,335149.0,31.2475,31.2568,31.1634,31.1727,335149.0
2023-01-03 12:50:00,33.37,33.38,33.34,33.37,231870.0,31.1821,31.1914,31.1541,31.1821,231870.0
2023-01-03 12:55:00,33.37,33.42,33.35,33.39,194103.0,31.1821,31.2288,31.1634,31.2008,194103.0
2023-01-03 13:00:00,33.39,33.42,33.36,33.38,195396.0,31.2008,31.2288,31.1727,31.1914,195396.0
2023-01-03 13:05:00,33.39,33.4,33.36,33.38,104213.0,31.2008,31.2101,31.1727,31.1914,104213.0
2023-01-03 13:10:00,33.38,33.44,33.37,33.38,143547.0,31.1914,31.2475,31.1821,31.1914,143547.0
2023-01-03 13:15:00,33.39,33.4,33.36,33.38,136110.0,31.2008,31.2101,31.1727,31.1914,136110.0
2023-01-03 13:20:00,33.38,33.41,33.36,33.4,97281.0,31.1914,31.2195,31.1727,31.2101,97281.0
2023-01-03 13:25:00,33.41,33.47,33.39,33.41,346736.0,31.2195,31.2755,31.2008,31.2195,346736.0
2023-01-03 13:30:00,33.41,33.42,33.36,33.37,167770.0,31.2195,31.2288,31.1727,31.1821,167770.0
2023-01-03 13:35:00,33.37,33.4,33.34,33.34,176387.0,31.1821,31.2101,31.1541,31.1541,176387.0
2023-01-03 13:40:00,33.34,33.42,33.34,33.38,140247.0,31.1541,31.2288,31.1541,31.1914,140247.0
2023-01-03 13:45:00,33.37,33.4,33.35,33.39,129516.0,31.1821,31.2101,31.1634,31.2008,129516.0
2023-01-03 13:50:00,33.39,33.39,33.35,33.38,200483.0,31.2008,31.2008,31.1634,31.1914,200483.0
2023-01-03 13:55:00,33.38,33.45,33.37,33.44,224451.0,31.1914,31.2568,31.1821,31.2475,224451.0
2023-01-03 14:00:00,33.44,33.46,33.4,33.42,146061.0,31.2475,31.2662,31.2101,31.2288,146061.0
2023-01-03 14:05:00,33.43,33.45,33.41,33.45,137819.0,31.2382,31.2568,31.2195,31.2568,137819.0
2023-01-03 14:10:00,33.45,33.46,33.41,33.41,201027.0,31.2568,31.2662,31.2195,31.2195,201027.0
2023-01-03 14:15:00,33.42,33.45,33.39,33.4,157000.0,31.2288,31.2568,31.2008,31.2101,157000.0
2023-01-03 14:20:00,33.39,33.4,33.35,33.36,150528.0,31.2008,31.2101,31.1634,31.1727,150528.0
2023-01-03 14:25:00,33.36,33.37,33.33,33.34,181423.0,31.1727,31.1821,31.1447,31.1541,181423.0
2023-01-03 14:30:00,33.34,33.35,33.23,33.25,211538.0,31.1541,31.1634,31.0513,31.07,211538.0
2023-01-03 14:35:00,33.25,33.29,33.24,33.29,141554.0,31.07,31.1073,31.0606,31.1073,141554.0
2023-01-03 14:40:00,33.28,33.39,33.28,33.39,179470.0,31.098,31.2008,31.098,31.2008,179470.0
2023-01-03 14:45:00,33.39,33.51,33.38,33.47,290492.0,31.2008,31.3129,31.1914,31.2755,290492.0
2023-01-03 14:50:00,33.47,33.47,33.39,33.41,155800.0,31.2755,31.2755,31.2008,31.2195,155800.0
2023-01-03 14:55:00,33.42,33.47,33.4,33.42,318474.0,31.2288,31.2755,31.2101,31.2288,318474.0
2023-01-03 15:00:00,33.42,33.49,33.41,33.46,229198.0,31.2288,31.2942,31.2195,31.2662,229198.0
2023-01-03 15:05:00,33.47,33.47,33.42,33.43,197351.0,31.2755,31.2755,31.2288,31.2382,197351.0
2023-01-03 15:10:00,33.44,33.52,33.43,33.5,395216.0,31.2475,31.3223,31.2382,31.3036,395216.0
2023-01-03 15:15:00,33.5,33.55,33.49,33.52,226343.0,31.3036,31.3503,31.2942,31.3223,226343.0
2023-01-03 15:20:00,33.52,33.52,33.47,33.49,322052.0,31.3223,31.3223,31.2755,31.2942,322052.0
2023-01-03 15:25:00,33.49,33.54,33.48,33.54,466461.0,31.2942,31.3409,31.2849,31.3409,466461.0
2023-01-03 15:30:00,33.54,33.62,33.53,33.61,774423.0,31.3409,31.4157,31.3316,31.4064,774423.0
2023-01-03 15:35:00,33.62,33.64,33.57,33.58,514624.0,31.4157,31.4344,31.369,31.3783,514624.0
2023-01-03 15:40:00,33.58,33.61,33.54,33.55,522000.0,31.3783,31.4064,31.3409,31.3503,522000.0
2023-01-03 15:45:00,33.55,33.56,33.52,33.55,461447.0,31.3503,31.3596,31.3223,31.3503,461447.0
2023-01-03 15:50:00,33.54,33.58,33.47,33.52,823978.0,31.3409,31.3783,31.2755,31.3223,823978.0
2023-01-03 15:55:00,33.52,33.56,33.49,33.5,2107356.0,31.3223,31.3596,31.2942,31.3036,2107356.0
2023-01-04 09:30:00,33.9,34.14,33.83,33.91,1698353.0,31.6773,31.9016,31.6119,31.6867,1698353.0
2023-01-04 09:35:00,33.92,34.02,33.91,33.98,430402.0,31.696,31.7895,31.6867,31.7521,430402.0
2023-01-04 09:40:00,33.98,34.06,33.95,33.96,491471.0,31.7521,31.8269,31.7241,31.7334,491471.0
2023-01-04 09:45:00,33.95,34.05,33.94,33.99,421933.0,31.7241,31.8175,31.7147,31.7614,421933.0
2023-01-04 09:50:00,34.0,34.05,33.99,34.05,542775.0,31.7708,31.8175,31.7614,31.8175,542775.0
2023-01-04 09:55:00,34.05,34.08,34.0,34.01,317745.0,31.8175,31.8455,31.7708,31.7801,317745.0
2023-01-04 10:00:00,34.01,34.1,33.86,33.94,702371.0,31.7801,31.8642,31.64,31.7147,702371.0
2023-01-04 10:05:00,33.94,33.98,33.85,33.9,544707.0,31.7147,31.7521,31.6306,31.6773,544707.0
2023-01-04 10:10:00,33.9,33.92,33.85,33.9,325751.0,31.6773,31.696,31.6306,31.6773,325751.0
2023-01-04 10:15:00,33.9,33.93,33.87,33.9,289109.0,31.6773,31.7054,31.6493,31.6773,289109.0
2023-01-04 10:20:00,33.9,33.93,33.9,33.93,264979.0,31.6773,31.7054,31.6773,31.7054,264979.0
2023-01-04 10:25:00,33.93,34.01,33.92,34.0,396681.0,31.7054,31.7801,31.696,31.7708,396681.0
2023-01-04 10:30:00,34.0,34.04,33.99,34.01,327664.0,31.7708,31.8082,31.7614,31.7801,327664.0
2023-01-04 10:35:00,34.02,34.04,33.96,33.98,188423.0,31.7895,31.8082,31.7334,31.7521,188423.0
2023-01-04 10:40:00,33.97,34.01,33.91,34.0,265714.0,31.7428,31.7801,31.6867,31.7708,265714.0
2023-01-04 10:45:00,34.0,34.12,33.99,34.09,696830.0,31.7708,31.8829,31.7614,31.8549,696830.0
2023-01-04 10:50:00,34.09,34.13,34.08,34.12,252629.0,31.8549,31.8923,31.8455,31.8829,252629.0
2023-01-04 10:55:00,34.13,34.2,34.1,34.2,310192.0,31.8923,31.9577,31.8642,31.9577,310192.0
2023-01-04 11:00:00,34.2,34.23,34.17,34.17,384971.0,31.9577,31.9857,31.9296,31.9296,384971.0
2023-01-04 11:05:00,34.18,34.24,34.16,34.24,324305.0,31.939,31.995,31.9203,31.995,324305.0
2023-01-04 11:10:00,34.24,34.37,34.24,34.35,502495.0,31.995,32.1165,31.995,32.0978,502495.0
2023-01-04 11:15:00,34.35,34.46,34.33,34.44,560775.0,32.0978,32.2006,32.0791,32.1819,560775.0
2023-01-04 11:20:00,34.45,34.46,34.41,34.45,301643.0,32.1913,32.2006,32.1539,32.1913,301643.0
2023-01-04 11:25:00,34.45,34.5,34.42,34.49,541229.0,32.1913,32.238,32.1632,32.2287,541229.0
2023-01-04 11:30:00,34.5,34.69,34.49,34.66,711800.0,32.238,32.4155,32.2287,32.3875,711800.0
2023-01-04 11:35:00,34.65,34.75,34.65,34.72,726812.0,32.3782,32.4716,32.3782,32.4436,726812.0
2023-01-04 11:40:00,34.72,34.75,34.67,34.69,402595.0,32.4436,32.4716,32.3969,32.4155,402595.0
2023-01-04 11:45:00,34.68,34.72,34.65,34.69,289439.0,32.4062,32.4436,32.3782,32.4155,289439.0
2023-01-04 11:50:00,34.69,34.76,34.68,34.75,511759.0,32.4155,32.481,32.4062,32.4716,511759.0
2023-01-04 11:55:00,34.75,34.82,34.74,34.78,432550.0,32.4716,32.537,32.4623,32.4996,432550.0
2023-01-04 12:00:00,34.79,34.79,34.66,34.66,420027.0,32.509,32.509,32.3875,32.3875,420027.0
2023-01-04 12:05:00,34.66,34.67,34.61,34.62,227256.0,32.3875,32.3969,32.3408,32.3501,227256.0
2023-01-04 12:10:00,34.62,34.63,34.55,34.55,231303.0,32.3501,32.3595,32.2847,32.2847,231303.0
2023-01-04 12:15:00,34.55,34.56,34.52,34.54,146147.0,32.2847,32.2941,32.2567,32.2754,146147.0
2023-01-04 12:20:00,34.55,34.6,34.53,34.56,272768.0,32.2847,32.3314,32.266,32.2941,272768.0
2023-01-04 12:25:00,34.55,34.57,34.53,34.55,143167.0,32.2847,32.3034,32.266,32.2847,143167.0
2023-01-04 12:30:00,34.56,34.61,34.55,34.59,134587.0,32.2941,32.3408,32.2847,32.3221,134587.0
2023-01-04 12:35:00,34.59,34.61,34.58,34.59,154220.0,32.3221,32.3408,32.3128,32.3221,154220.0
2023-01-04 12:40:00,34.58,34.59,34.5,34.52,417298.0,32.3128,32.3221,32.238,32.2567,417298.0
2023-01-04 12:45:00,34.52,34.53,34.48,34.51,148959.0,32.2567,32.266,32.2193,32.2473,148959.0
2023-01-04 12:50:00,34.51,34.53,34.46,34.48,162145.0,32.2473,32.266,32.2006,32.2193,162145.0
2023-01-04 12:55:00,34.48,34.49,34.34,34.4,1192306.0,32.2193,32.2287,32.0885,32.1446,1192306.0
2023-01-04 13:00:00,34.4,34.4,34.27,34.28,634209.0,32.1446,32.1446,32.0231,32.0324,634209.0
2023-01-04 13:05:00,34.28,34.34,34.28,34.29,189659.0,32.0324,32.0885,32.0324,32.0418,189659.0
2023-01-04 13:10:00,34.3,34.33,34.28,34.3,220588.0,32.0511,32.0791,32.0324,32.0511,220588.0
2023-01-04 13:15:00,34.29,34.35,34.29,34.3,441261.0,32.0418,32.0978,32.0418,32.0511,441261.0
2023-01-04 13:20:00,34.3,34.31,34.26,34.29,207472.0,32.0511,32.0605,32.0137,32.0418,207472.0
2023-01-04 13:25:00,34.29,34.3,34.2,34.22,256526.0,32.0418,32.0511,31.9577,31.9764,256526.0
2023-01-04 13:30:00,34.21,34.25,34.2,34.23,197810.0,31.967,32.0044,31.9577,31.9857,197810.0
2023-01-04 13:35:00,34.23,34.33,34.23,34.3,388473.0,31.9857,32.0791,31.9857,32.0511,388473.0
2023-01-04 13:40:00,34.3,34.34,34.28,34.3,156514.0,32.0511,32.0885,32.0324,32.0511,156514.0
2023-01-04 13:45:00,34.3,34.33,34.29,34.31,177803.0,32.0511,32.0791,32.0418,32.0605,177803.0
2023-01-04 13:50:00,34.31,34.34,34.29,34.3,205518.0,32.0605,32.0885,32.0418,32.0511,205518.0
2023-01-04 13:55:00,34.3,34.31,34.2,34.21,375099.0,32.0511,32.0605,31.9577,31.967,375099.0
2023-01-04 14:00:00,34.22,34.3,34.05,34.15,729906.0,31.9764,32.0511,31.8175,31.911,729906.0
2023-01-04 14:05:00,34.15,34.23,34.09,34.11,455105.0,31.911,31.9857,31.8549,31.8736,455105.0
2023-01-04 14:10:00,34.11,34.17,34.08,34.16,487427.0,31.8736,31.9296,31.8455,31.9203,487427.0
2023-01-04 14:15:00,34.16,34.28,34.16,34.27,268089.0,31.9203,32.0324,31.9203,32.0231,268089.0
2023-01-04 14:20:00,34.26,34.27,34.1,34.14,273283.0,32.0137,32.0231,31.8642,31.9016,273283.0
2023-01-04 14:25:00,34.14,34.14,33.97,33.99,395517.0,31.9016,31.9016,31.7428,31.7614,395517.0
2023-01-04 14:30:00,33.99,34.05,33.96,34.04,203607.0,31.7614,31.8175,31.7334,31.8082,203607.0
2023-01-04 14:35:00,34.04,34.06,34.0,34.02,307408.0,31.8082,31.8269,31.7708,31.7895,307408.0
2023-01-04 14:40:00,34.02,34.08,33.99,34.02,250441.0,31.7895,31.8455,31.7614,31.7895,250441.0
2023-01-04 14:45:00,34.02,34.08,34.02,34.02,272265.0,31.7895,31.8455,31.7895,31.7895,272265.0
2023-01-04 14:50:00,34.02,34.05,33.98,34.04,191149.0,31.7895,31.8175,31.7521,31.8082,191149.0
2023-01-04 14:55:00,34.04,34.11,34.03,34.1,245680.0,31.8082,31.8736,31.7988,31.8642,245680.0
2023-01-04 15:00:00,34.1,34.18,34.09,34.14,290057.0,31.8642,31.939,31.8549,31.9016,290057.0
2023-01-04 15:05:00,34.14,34.15,34.06,34.13,292695.0,31.9016,31.911,31.8269,31.8923,292695.0
2023-01-04 15:10:00,34.13,34.16,34.1,34.15,294458.0,31.8923,31.9203,31.8642,31.911,294458.0
2023-01-04 15:15:00,34.15,34.16,34.11,34.15,160951.0,31.911,31.9203,31.8736,31.911,160951.0
2023-01-04 15:20:00,34.15,34.17,34.08,34.13,326232.0,31.911,31.9296,31.8455,31.8923,326232.0
2023-01-04 15:25:00,34.13,34.17,34.11,34.12,283894.0,31.8923,31.9296,31.8736,31.8829,283894.0
2023-01-04 15:30:00,34.11,34.14,34.09,34.11,350066.0,31.8736,31.9016,31.8549,31.8736,350066.0
2023-01-04 15:35:00,34.11,34.11,34.03,34.09,348244.0,31.8736,31.8736,31.7988,31.8549,348244.0
2023-01-04 15:40:00,34.09,34.09,34.04,34.05,609922.0,31.8549,31.8549,31.8082,31.8175,609922.0
2023-01-04 15:45:00,34.05,34.08,34.01,34.07,387685.0,31.8175,31.8455,31.7801,31.8362,387685.0
2023-01-04 15:50:00,34.07,34.1,34.03,34.09,704302.0,31.8362,31.8642,31.7988,31.8549,704302.0
2023-01-04 15:55:00,34.09,34.15,34.07,34.13,1969975.0,31.8549,31.911,31.8362,31.8923,1969975.0
2023-01-05 09:30:00,33.92,34.03,33.71,33.82,1522493.0,31.696,31.7988,31.4998,31.6026,1522493.0
2023-01-05 09:35:00,33.82,33.94,33.79,33.91,778518.0,31.6026,31.7147,31.5746,31.6867,778518.0
2023-01-05 09:40:00,33.92,33.92,33.81,33.87,630301.0,31.696,31.696,31.5932,31.6493,630301.0
2023-01-05 09:45:00,33.87,33.9,33.69,33.73,707159.0,31.6493,31.6773,31.4811,31.5185,707159.0
2023-01-05 09:50:00,33.73,33.8,33.71,33.75,393732.0,31.5185,31.5839,31.4998,31.5372,393732.0
2023-01-05 09:55:00,33.76,33.78,33.68,33.7,507581.0,31.5465,31.5652,31.4718,31.4905,507581.0
2023-01-05 10:00:00,33.69,33.7,33.61,33.65,300218.0,31.4811,31.4905,31.4064,31.4437,300218.0
2023-01-05 10:05:00,33.64,33.74,33.58,33.69,628802.0,31.4344,31.5278,31.3783,31.4811,628802.0
2023-01-05 10:10:00,33.69,33.9,33.68,33.89,621183.0,31.4811,31.6773,31.4718,31.668,621183.0
2023-01-05 10:15:00,33.89,33.99,33.88,33.96,560968.0,31.668,31.7614,31.6587,31.7334,560968.0
2023-01-05 10:20:00,33.96,33.97,33.89,33.92,295244.0,31.7334,31.7428,31.668,31.696,295244.0
2023-01-05 10:25:00,33.93,33.96,33.9,33.95,317524.0,31.7054,31.7334,31.6773,31.7241,317524.0
2023-01-05 10:30:00,33.95,33.99,33.91,33.97,469938.0,31.7241,31.7614,31.6867,31.7428,469938.0
2023-01-05 10:35:00,33.97,34.06,33.96,34.04,333944.0,31.7428,31.8269,31.7334,31.8082,333944.0
2023-01-05 10:40:00,34.04,34.12,34.0,34.1,354270.0,31.8082,31.8829,31.7708,31.8642,354270.0
2023-01-05 10:45:00,34.11,34.14,34.06,34.07,386019.0,31.8736,31.9016,31.8269,31.8362,386019.0
2023-01-05 10:50:00,34.08,34.1,33.98,34.0,285552.0,31.8455,31.8642,31.7521,31.7708,285552.0
2023-01-05 10:55:00,33.99,34.01,33.91,33.92,370523.0,31.7614,31.7801,31.6867,31.696,370523.0
2023-01-05 11:00:00,33.92,33.92,33.86,33.89,189900.0,31.696,31.696,31.64,31.668,189900.0
2023-01-05 11:05:00,33.89,33.94,33.88,33.93,319311.0,31.668,31.7147,31.6587,31.7054,319311.0
2023-01-05 11:10:00,33.94,33.97,33.92,33.94,318735.0,31.7147,31.7428,31.696,31.7147,318735.0
2023-01-05 11:15:00,33.95,33.95,33.89,33.91,213294.0,31.7241,31.7241,31.668,31.6867,213294.0
2023-01-05 11:20:00,33.9,33.91,33.8,33.8,351698.0,31.6773,31.6867,31.5839,31.5839,351698.0
2023-01-05 11:25:00,33.8,33.85,33.76,33.84,243513.0,31.5839,31.6306,31.5465,31.6213,243513.0
2023-01-05 11:30:00,33.84,33.9,33.83,33.88,287711.0,31.6213,31.6773,31.6119,31.6587,287711.0
2023-01-05 11:35:00,33.88,33.92,33.88,33.91,152470.0,31.6587,31.696,31.6587,31.6867,152470.0
2023-01-05 11:40:00,33.91,33.98,33.9,33.97,814340.0,31.6867,31.7521,31.6773,31.7428,814340.0
2023-01-05 11:45:00,33.97,34.0,33.96,33.97,375258.0,31.7428,31.7708,31.7334,31.7428,375258.0
2023-01-05 11:50:00,33.96,33.97,33.9,33.92,217180.0,31.7334,31.7428,31.6773,31.696,217180.0
2023-01-05 11:55:00,33.92,33.95,33.91,33.95,155015.0,31.696,31.7241,31.6867,31.7241,155015.0
2023-01-05 12:00:00,33.95,33.98,33.94,33.97,141221.0,31.7241,31.7521,31.7147,31.7428,141221.0
2023-01-05 12:05:00,33.97,34.0,33.93,34.0,337421.0,31.7428,31.7708,31.7054,31.7708,337421.0
2023-01-05 12:10:00,34.0,34.02,33.98,33.98,648924.0,31.7708,31.7895,31.7521,31.7521,648924.0
2023-01-05 12:15:00,33.98,33.99,33.92,33.94,136177.0,31.7521,31.7614,31.696,31.7147,136177.0
2023-01-05 12:20:00,33.94,33.99,33.93,33.97,169142.0,31.7147,31.7614,31.7054,31.7428,169142.0
2023-01-05 12:25:00,33.97,33.98,33.91,33.93,87201.0,31.7428,31.7521,31.6867,31.7054,87201.0
2023-01-05 12:30:00,33.94,33.99,33.92,33.98,84774.0,31.7147,31.7614,31.696,31.7521,84774.0
2023-01-05 12:35:00,33.98,33.99,33.94,33.95,124834.0,31.7521,31.7614,31.7147,31.7241,124834.0
2023-01-05 12:40:00,33.95,33.96,33.93,33.94,84620.0,31.7241,31.7334,31.7054,31.7147,84620.0
2023-01-05 12:45:00,33.94,33.95,33.92,33.94,92051.0,31.7147,31.7241,31.696,31.7147,92051.0
2023-01-05 12:50:00,33.93,33.94,33.91,33.94,96367.0,31.7054,31.7147,31.6867,31.7147,96367.0
2023-01-05 12:55:00,33.94,33.94,33.91,33.94,105251.0,31.7147,31.7147,31.6867,31.7147,105251.0
2023-01-05 13:00:00,33.93,33.96,33.92,33.94,106277.0,31.7054,31.7334,31.696,31.7147,106277.0
2023-01-05 13:05:00,33.94,33.96,33.93,33.95,83735.0,31.7147,31.7334,31.7054,31.7241,83735.0
2023-01-05 13:10:00,33.95,33.97,33.91,33.93,176585.0,31.7241,31.7428,31.6867,31.7054,176585.0
2023-01-05 13:15:00,33.92,33.93,33.88,33.89,155754.0,31.696,31.7054,31.6587,31.668,155754.0
2023-01-05 13:20:00,33.89,34.07,33.88,34.0,396751.0,31.668,31.8362,31.6587,31.7708,396751.0
2023-01-05 13:25:00,34.01,34.07,33.98,34.01,168565.0,31.7801,31.8362,31.7521,31.7801,168565.0
2023-01-05 13:30:00,34.02,34.08,34.0,34.08,236619.0,31.7895,31.8455,31.7708,31.8455,236619.0
2023-01-05 13:35:00,34.07,34.08,34.02,34.05,152630.0,31.8362,31.8455,31.7895,31.8175,152630.0
2023-01-05 13:40:00,34.05,34.07,34.03,34.05,126029.0,31.8175,31.8362,31.7988,31.8175,126029.0
2023-01-05 13:45:00,34.05,34.05,34.02,34.02,154500.0,31.8175,31.8175,31.7895,31.7895,154500.0
2023-01-05 13:50:00,34.03,34.04,34.0,34.04,85307.0,31.7988,31.8082,31.7708,31.8082,85307.0
2023-01-05 13:55:00,34.03,34.07,34.0,34.02,116107.0,31.7988,31.8362,31.7708,31.7895,116107.0
2023-01-05 14:00:00,34.02,34.08,34.01,34.05,102494.0,31.7895,31.8455,31.7801,31.8175,102494.0
2023-01-05 14:05:00,34.05,34.06,34.01,34.03,118595.0,31.8175,31.8269,31.7801,31.7988,118595.0
2023-01-05 14:10:00,34.03,34.04,33.98,33.98,271670.0,31.7988,31.8082,31.7521,31.7521,271670.0
2023-01-05 14:15:00,33.99,34.01,33.97,33.98,168876.0,31.7614,31.7801,31.7428,31.7521,168876.0
2023-01-05 14:20:00,33.98,34.0,33.96,34.0,252191.0,31.7521,31.7708,31.7334,31.7708,252191.0
2023-01-05 14:25:00,33.99,34.0,33.96,33.98,797800.0,31.7614,31.7708,31.7334,31.7521,797800.0
2023-01-05 14:30:00,33.98,34.01,33.97,33.98,234849.0,31.7521,31.7801,31.7428,31.7521,234849.0
2023-01-05 14:35:00,33.99,34.07,33.98,34.05,294217.0,31.7614,31.8362,31.7521,31.8175,294217.0
2023-01-05 14:40:00,34.05,34.06,34.01,34.04,184369.0,31.8175,31.8269,31.7801,31.8082,184369.0
2023-01-05 14:45:00,34.03,34.1,34.03,34.09,231735.0,31.7988,31.8642,31.7988,31.8549,231735.0
2023-01-05 14:50:00,34.08,34.1,34.07,34.09,229301.0,31.8455,31.8642,31.8362,31.8549,229301.0
2023-01-05 14:55:00,34.09,34.11,34.06,34.07,382986.0,31.8549,31.8736,31.8269,31.8362,382986.0
2023-01-05 15:00:00,34.07,34.08,34.02,34.02,269160.0,31.8362,31.8455,31.7895,31.7895,269160.0
2023-01-05 15:05:00,34.02,34.06,34.01,34.05,219826.0,31.7895,31.8269,31.7801,31.8175,219826.0
2023-01-05 15:10:00,34.05,34.12,34.03,34.11,653178.0,31.8175,31.8829,31.7988,31.8736,653178.0
2023-01-05 15:15:00,34.11,34.14,34.09,34.09,558597.0,31.8736,31.9016,31.8549,31.8549,558597.0
2023-01-05 15:20:00,34.09,34.12,34.07,34.09,421119.0,31.8549,31.8829,31.8362,31.8549,421119.0
2023-01-05 15:25:00,34.09,34.09,34.01,34.01,165320.0,31.8549,31.8549,31.7801,31.7801,165320.0
2023-01-05 15:30:00,34.02,34.03,33.97,34.01,289497.0,31.7895,31.7988,31.7428,31.7801,289497.0
2023-01-05 15:35:00,34.01,34.06,34.0,34.04,328464.0,31.7801,31.8269,31.7708,31.8082,328464.0
2023-01-05 15:40:00,34.04,34.04,34.0,34.02,332194.0,31.8082,31.8082,31.7708,31.7895,332194.0
2023-01-05 15:45:00,34.02,34.06,34.01,34.02,412671.0,31.7895,31.8269,31.7801,31.7895,412671.0
2023-01-05 15:50:00,34.03,34.07,34.02,34.04,635284.0,31.7988,31.8362,31.7895,31.8082,635284.0
2023-01-05 15:55:00,34.04,34.1,34.03,34.06,1401763.0,31.8082,31.8642,31.7988,31.8269,1401763.0
2023-01-06 09:30:00,34.09,34.27,34.09,34.16,1255653.0,31.8549,32.0231,31.8549,31.9203,1255653.0
2023-01-06 09:35:00,34.16,34.2,33.93,33.95,771605.0,31.9203,31.9577,31.7054,31.7241,771605.0
2023-01-06 09:40:00,33.95,33.95,33.7,33.73,771614.0,31.7241,31.7241,31.4905,31.5185,771614.0
2023-01-06 09:45:00,33.72,33.72,33.54,33.69,784654.0,31.5091,31.5091,31.3409,31.4811,784654.0
2023-01-06 09:50:00,33.69,33.85,33.65,33.83,570466.0,31.4811,31.6306,31.4437,31.6119,570466.0
2023-01-06 09:55:00,33.83,33.89,33.81,33.88,415697.0,31.6119,31.668,31.5932,31.6587,415697.0
2023-01-06 10:00:00,33.88,34.07,33.87,33.98,905167.0,31.6587,31.8362,31.6493,31.7521,905167.0
2023-01-06 10:05:00,33.98,34.14,33.97,34.09,443711.0,31.7521,31.9016,31.7428,31.8549,443711.0
2023-01-06 10:10:00,34.09,34.19,34.04,34.04,717896.0,31.8549,31.9483,31.8082,31.8082,717896.0
2023-01-06 10:15:00,34.05,34.14,34.04,34.05,451768.0,31.8175,31.9016,31.8082,31.8175,451768.0
2023-01-06 10:20:00,34.05,34.08,34.01,34.06,347782.0,31.8175,31.8455,31.7801,31.8269,347782.0
2023-01-06 10:25:00,34.05,34.09,34.01,34.04,493327.0,31.8175,31.8549,31.7801,31.8082,493327.0
2023-01-06 10:30:00,34.04,34.1,34.04,34.1,518870.0,31.8082,31.8642,31.8082,31.8642,518870.0
2023-01-06 10:35:00,34.09,34.22,34.09,34.16,590538.0,31.8549,31.9764,31.8549,31.9203,590538.0
2023-01-06 10:40:00,34.16,34.23,34.12,34.18,330089.0,31.9203,31.9857,31.8829,31.939,330089.0
2023-01-06 10:45:00,34.18,34.21,34.13,34.2,273810.0,31.939,31.967,31.8923,31.9577,273810.0
2023-01-06 10:50:00,34.2,34.23,34.19,34.23,306954.0,31.9577,31.9857,31.9483,31.9857,306954.0
2023-01-06 10:55:00,34.23,34.23,34.17,34.18,367053.0,31.9857,31.9857,31.9296,31.939,367053.0
2023-01-06 11:00:00,34.17,34.23,34.17,34.2,225944.0,31.9296,31.9857,31.9296,31.9577,225944.0
2023-01-06 11:05:00,34.21,34.24,34.18,34.22,224972.0,31.967,31.995,31.939,31.9764,224972.0
2023-01-06 11:10:00,34.22,34.23,34.19,34.22,176313.0,31.9764,31.9857,31.9483,31.9764,176313.0
2023-01-06 11:15:00,34.22,34.28,34.21,34.26,379179.0,31.9764,32.0324,31.967,32.0137,379179.0
2023-01-06 11:20:00,34.26,34.32,34.25,34.3,339677.0,32.0137,32.0698,32.0044,32.0511,339677.0
2023-01-06 11:25:00,34.3,34.34,34.29,34.31,336310.0,32.0511,32.0885,32.0418,32.0605,336310.0
2023-01-06 11:30:00,34.32,34.37,34.31,34.37,273126.0,32.0698,32.1165,32.0605,32.1165,273126.0
2023-01-06 11:35:00,34.37,34.38,34.34,34.37,189935.0,32.1165,32.1259,32.0885,32.1165,189935.0
2023-01-06 11:40:00,34.36,34.37,34.31,34.34,204563.0,32.1072,32.1165,32.0605,32.0885,204563.0
2023-01-06 11:45:00,34.34,34.35,34.31,34.34,187553.0,32.0885,32.0978,32.0605,32.0885,187553.0
2023-01-06 11:50:00,34.34,34.45,34.34,34.44,337153.0,32.0885,32.1913,32.0885,32.1819,337153.0
2023-01-06 11:55:00,34.44,34.47,34.42,34.44,404621.0,32.1819,32.21,32.1632,32.1819,404621.0
2023-01-06 12:00:00,34.44,34.45,34.43,34.43,214206.0,32.1819,32.1913,32.1726,32.1726,214206.0
2023-01-06 12:05:00,34.43,34.44,34.39,34.41,192096.0,32.1726,32.1819,32.1352,32.1539,192096.0
2023-01-06 12:10:00,34.42,34.43,34.39,34.4,210010.0,32.1632,32.1726,32.1352,32.1446,210010.0
2023-01-06 12:15:00,34.4,34.4,34.35,34.36,119320.0,32.1446,32.1446,32.0978,32.1072,119320.0
2023-01-06 12:20:00,34.36,34.38,34.3,34.3,208871.0,32.1072,32.1259,32.0511,32.0511,208871.0
2023-01-06 12:25:00,34.3,34.34,34.3,34.34,171283.0,32.0511,32.0885,32.0511,32.0885,171283.0
2023-01-06 12:30:00,34.34,34.36,34.3,34.3,177674.0,32.0885,32.1072,32.0511,32.0511,177674.0
2023-01-06 12:35:00,34.3,34.35,34.3,34.34,202112.0,32.0511,32.0978,32.0511,32.0885,202112.0
2023-01-06 12:40:00,34.34,34.34,34.3,34.33,149013.0,32.0885,32.0885,32.0511,32.0791,149013.0
2023-01-06 12:45:00,34.32,34.34,34.3,34.32,104074.0,32.0698,32.0885,32.0511,32.0698,104074.0
2023-01-06 12:50:00,34.33,34.34,34.3,34.32,148554.0,32.0791,32.0885,32.0511,32.0698,148554.0
2023-01-06 12:55:00,34.32,34.33,34.3,34.32,160601.0,32.0698,32.0791,32.0511,32.0698,160601.0
2023-01-06 13:00:00,34.32,34.33,34.29,34.3,180531.0,32.0698,32.0791,32.0418,32.0511,180531.0
2023-01-06 13:05:00,34.3,34.33,34.3,34.3,333315.0,32.0511,32.0791,32.0511,32.0511,333315.0
2023-01-06 13:10:00,34.3,34.36,34.3,34.36,279817.0,32.0511,32.1072,32.0511,32.1072,279817.0
2023-01-06 13:15:00,34.36,34.36,34.35,34.36,104244.0,32.1072,32.1072,32.0978,32.1072,104244.0
2023-01-06 13:20:00,34.35,34.36,34.33,34.34,127172.0,32.0978,32.1072,32.0791,32.0885,127172.0
2023-01-06 13:25:00,34.35,34.4,34.34,34.4,152751.0,32.0978,32.1446,32.0885,32.1446,152751.0
2023-01-06 13:30:00,34.4,34.47,34.39,34.46,352742.0,32.1446,32.21,32.1352,32.2006,352742.0
2023-01-06 13:35:00,34.45,34.49,34.45,34.48,168681.0,32.1913,32.2287,32.1913,32.2193,168681.0
2023-01-06 13:40:00,34.48,34.55,34.47,34.49,392103.0,32.2193,32.2847,32.21,32.2287,392103.0
2023-01-06 13:45:00,34.49,34.5,34.4,34.41,192607.0,32.2287,32.238,32.1446,32.1539,192607.0
2023-01-06 13:50:00,34.42,34.43,34.4,34.43,133761.0,32.1632,32.1726,32.1446,32.1726,133761.0
2023-01-06 13:55:00,34.43,34.45,34.4,34.43,234216.0,32.1726,32.1913,32.1446,32.1726,234216.0
2023-01-06 14:00:00,34.44,34.48,34.42,34.45,219407.0,32.1819,32.2193,32.1632,32.1913,219407.0
2023-01-06 14:05:00,34.45,34.48,34.45,34.47,121006.0,32.1913,32.2193,32.1913,32.21,121006.0
2023-01-06 14:10:00,34.47,34.49,34.46,34.48,115739.0,32.21,32.2287,32.2006,32.2193,115739.0
2023-01-06 14:15:00,34.49,34.53,34.48,34.53,278461.0,32.2287,32.266,32.2193,32.266,278461.0
2023-01-06 14:20:00,34.52,34.56,34.52,34.56,343357.0,32.2567,32.2941,32.2567,32.2941,343357.0
2023-01-06 14:25:00,34.55,34.56,34.51,34.52,251494.0,32.2847,32.2941,32.2473,32.2567,251494.0
2023-01-06 14:30:00,34.51,34.54,34.49,34.51,227923.0,32.2473,32.2754,32.2287,32.2473,227923.0
2023-01-06 14:35:00,34.51,34.57,34.51,34.55,274336.0,32.2473,32.3034,32.2473,32.2847,274336.0
2023-01-06 14:40:00,34.55,34.57,34.54,34.56,246763.0,32.2847,32.3034,32.2754,32.2941,246763.0
2023-01-06 14:45:00,34.55,34.56,34.47,34.5,502041.0,32.2847,32.2941,32.21,32.238,502041.0
2023-01-06 14:50:00,34.5,34.52,34.48,34.51,248133.0,32.238,32.2567,32.2193,32.2473,248133.0
2023-01-06 14:55:00,34.5,34.52,34.48,34.49,266855.0,32.238,32.2567,32.2193,32.2287,266855.0
2023-01-06 15:00:00,34.48,34.57,34.48,34.55,233810.0,32.2193,32.3034,32.2193,32.2847,233810.0
2023-01-06 15:05:00,34.56,34.58,34.54,34.56,190777.0,32.2941,32.3128,32.2754,32.2941,190777.0
2023-01-06 15:10:00,34.57,34.58,34.54,34.56,166028.0,32.3034,32.3128,32.2754,32.2941,166028.0
2023-01-06 15:15:00,34.56,34.58,34.51,34.51,241662.0,32.2941,32.3128,32.2473,32.2473,241662.0
2023-01-06 15:20:00,34.52,34.53,34.49,34.51,275451.0,32.2567,32.266,32.2287,32.2473,275451.0
2023-01-06 15:25:00,34.51,34.51,34.47,34.48,167417.0,32.2473,32.2473,32.21,32.2193,167417.0
2023-01-06 15:30:00,34.48,34.52,34.47,34.5,380767.0,32.2193,32.2567,32.21,32.238,380767.0
2023-01-06 15:35:00,34.51,34.51,34.43,34.47,305606.0,32.2473,32.2473,32.1726,32.21,305606.0
2023-01-06 15:40:00,34.47,34.48,34.44,34.45,322510.0,32.21,32.2193,32.1819,32.1913,322510.0
2023-01-06 15:45:00,34.45,34.5,34.45,34.45,451835.0,32.1913,32.238,32.1913,32.1913,451835.0
2023-01-06 15:50:00,34.45,34.45,34.37,34.38,765119.0,32.1913,32.1913,32.1165,32.1259,765119.0
2023-01-06 15:55:00,34.39,34.43,34.35,34.43,2141706.0,32.1352,32.1726,32.0978,32.1726,2141706.0
2023-01-09 09:30:00,34.75,34.77,34.42,34.48,1168404.0,32.4716,32.4903,32.1632,32.2193,1168404.0
2023-01-09 09:35:00,34.47,34.5,34.22,34.27,650019.0,32.21,32.238,31.9764,32.0231,650019.0
2023-01-09 09:40:00,34.28,34.3,34.2,34.28,595999.0,32.0324,32.0511,31.9577,32.0324,595999.0
2023-01-09 09:45:00,34.27,34.3,34.23,34.23,502027.0,32.0231,32.0511,31.9857,31.9857,502027.0
2023-01-09 09:50:00,34.24,34.24,34.11,34.15,526241.0,31.995,31.995,31.8736,31.911,526241.0
2023-01-09 09:55:00,34.15,34.19,34.12,34.15,395151.0,31.911,31.9483,31.8829,31.911,395151.0
2023-01-09 10:00:00,34.15,34.21,34.12,34.2,442163.0,31.911,31.967,31.8829,31.9577,442163.0
2023-01-09 10:05:00,34.21,34.27,34.16,34.2,359769.0,31.967,32.0231,31.9203,31.9577,359769.0
2023-01-09 10:10:00,34.2,34.25,34.19,34.2,436655.0,31.9577,32.0044,31.9483,31.9577,436655.0
2023-01-09 10:15:00,34.2,34.29,34.2,34.27,646588.0,31.9577,32.0418,31.9577,32.0231,646588.0
2023-01-09 10:20:00,34.27,34.3,34.25,34.26,309958.0,32.0231,32.0511,32.0044,32.0137,309958.0
2023-01-09 10:25:00,34.27,34.27,34.22,34.23,257693.0,32.0231,32.0231,31.9764,31.9857,257693.0
2023-01-09 10:30:00,34.23,34.33,34.23,34.32,417598.0,31.9857,32.0791,31.9857,32.0698,417598.0
2023-01-09 10:35:00,34.32,34.36,34.3,34.32,584499.0,32.0698,32.1072,32.0511,32.0698,584499.0
2023-01-09 10:40:00,34.32,34.37,34.3,34.36,363613.0,32.0698,32.1165,32.0511,32.1072,363613.0
2023-01-09 10:45:00,34.36,34.39,34.34,34.37,364124.0,32.1072,32.1352,32.0885,32.1165,364124.0
2023-01-09 10:50:00,34.36,34.38,34.33,34.34,322485.0,32.1072,32.1259,32.0791,32.0885,322485.0
2023-01-09 10:55:00,34.35,34.36,34.25,34.26,502592.0,32.0978,32.1072,32.0044,32.0137,502592.0
2023-01-09 11:00:00,34.26,34.3,34.25,34.28,193543.0,32.0137,32.0511,32.0044,32.0324,193543.0
2023-01-09 11:05:00,34.27,34.34,34.26,34.34,217892.0,32.0231,32.0885,32.0137,32.0885,217892.0
2023-01-09 11:10:00,34.34,34.4,34.3,34.38,525398.0,32.0885,32.1446,32.0511,32.1259,525398.0
2023-01-09 11:15:00,34.38,34.43,34.38,34.39,514881.0,32.1259,32.1726,32.1259,32.1352,514881.0
2023-01-09 11:20:00,34.39,34.43,34.36,34.42,335916.0,32.1352,32.1726,32.1072,32.1632,335916.0
2023-01-09 11:25:00,34.42,34.46,34.41,34.44,328243.0,32.1632,32.2006,32.1539,32.1819,328243.0
2023-01-09 11:30:00,34.44,34.44,34.32,34.33,277102.0,32.1819,32.1819,32.0698,32.0791,277102.0
2023-01-09 11:35:00,34.32,34.37,34.3,34.34,303600.0,32.0698,32.1165,32.0511,32.0885,303600.0
2023-01-09 11:40:00,34.35,34.36,34.32,34.34,247687.0,32.0978,32.1072,32.0698,32.0885,247687.0
2023-01-09 11:45:00,34.34,34.36,34.33,34.36,136509.0,32.0885,32.1072,32.0791,32.1072,136509.0
2023-01-09 11:50:00,34.36,34.4,34.35,34.39,319577.0,32.1072,32.1446,32.0978,32.1352,319577.0
2023-01-09 11:55:00,34.39,34.43,34.37,34.41,380666.0,32.1352,32.1726,32.1165,32.1539,380666.0
2023-01-09 12:00:00,34.41,34.42,34.35,34.37,154266.0,32.1539,32.1632,32.0978,32.1165,154266.0
2023-01-09 12:05:00,34.38,34.38,34.32,34.34,232571.0,32.1259,32.1259,32.0698,32.0885,232571.0
2023-01-09 12:10:00,34.33,34.34,34.25,34.26,274537.0,32.0791,32.0885,32.0044,32.0137,274537.0
2023-01-09 12:15:00,34.26,34.28,34.21,34.21,253752.0,32.0137,32.0324,31.967,31.967,253752.0
2023-01-09 12:20:00,34.22,34.24,34.2,34.22,397540.0,31.9764,31.995,31.9577,31.9764,397540.0
2023-01-09 12:25:00,34.22,34.24,34.2,34.23,342064.0,31.9764,31.995,31.9577,31.9857,342064.0
2023-01-09 12:30:00,34.23,34.25,34.2,34.22,309950.0,31.9857,32.0044,31.9577,31.9764,309950.0
2023-01-09 12:35:00,34.23,34.23,34.13,34.15,509865.0,31.9857,31.9857,31.8923,31.911,509865.0
2023-01-09 12:40:00,34.16,34.18,34.14,34.15,313929.0,31.9203,31.939,31.9016,31.911,313929.0
2023-01-09 12:45:00,34.15,34.16,34.11,34.12,277388.0,31.911,31.9203,31.8736,31.8829,277388.0
2023-01-09 12:50:00,34.12,34.12,34.08,34.1,381783.0,31.8829,31.8829,31.8455,31.8642,381783.0
2023-01-09 12:55:00,34.09,34.13,34.07,34.12,408783.0,31.8549,31.8923,31.8362,31.8829,408783.0
2023-01-09 13:00:00,34.11,34.12,34.07,34.08,192100.0,31.8736,31.8829,31.8362,31.8455,192100.0
2023-01-09 13:05:00,34.08,34.08,34.02,34.06,284398.0,31.8455,31.8455,31.7895,31.8269,284398.0
2023-01-09 13:10:00,34.06,34.1,34.04,34.06,263546.0,31.8269,31.8642,31.8082,31.8269,263546.0
2023-01-09 13:15:00,34.07,34.09,34.06,34.07,176253.0,31.8362,31.8549,31.8269,31.8362,176253.0
2023-01-09 13:20:00,34.08,34.12,34.07,34.12,213616.0,31.8455,31.8829,31.8362,31.8829,213616.0
2023-01-09 13:25:00,34.12,34.16,34.1,34.15,182400.0,31.8829,31.9203,31.8642,31.911,182400.0
2023-01-09 13:30:00,34.15,34.16,34.11,34.13,243087.0,31.911,31.9203,31.8736,31.8923,243087.0
2023-01-09 13:35:00,34.14,34.14,34.08,34.11,225493.0,31.9016,31.9016,31.8455,31.8736,225493.0
2023-01-09 13:40:00,34.1,34.11,34.07,34.08,232062.0,31.8642,31.8736,31.8362,31.8455,232062.0
2023-01-09 13:45:00,34.08,34.1,34.04,34.1,517292.0,31.8455,31.8642,31.8082,31.8642,517292.0
2023-01-09 13:50:00,34.09,34.1,34.06,34.09,205656.0,31.8549,31.8642,31.8269,31.8549,205656.0
2023-01-09 13:55:00,34.09,34.14,34.08,34.13,367794.0,31.8549,31.9016,31.8455,31.8923,367794.0
2023-01-09 14:00:00,34.14,34.18,34.13,34.16,315607.0,31.9016,31.939,31.8923,31.9203,315607.0
2023-01-09 14:05:00,34.16,34.16,34.08,34.11,370922.0,31.9203,31.9203,31.8455,31.8736,370922.0
2023-01-09 14:10:00,34.12,34.15,34.1,34.12,222512.0,31.8829,31.911,31.8642,31.8829,222512.0
2023-01-09 14:15:00,34.12,34.13,34.09,34.11,131231.0,31.8829,31.8923,31.8549,31.8736,131231.0
2023-01-09 14:20:00,34.11,34.13,34.09,34.11,125325.0,31.8736,31.8923,31.8549,31.8736,125325.0
2023-01-09 14:25:00,34.12,34.12,34.07,34.08,257053.0,31.8829,31.8829,31.8362,31.8455,257053.0
2023-01-09 14:30:00,34.07,34.09,34.05,34.07,198013.0,31.8362,31.8549,31.8175,31.8362,198013.0
2023-01-09 14:35:00,34.07,34.08,34.04,34.05,217121.0,31.8362,31.8455,31.8082,31.8175,217121.0
2023-01-09 14:40:00,34.05,34.08,34.04,34.08,159049.0,31.8175,31.8455,31.8082,31.8455,159049.0
2023-01-09 14:45:00,34.07,34.09,34.06,34.08,200778.0,31.8362,31.8549,31.8269,31.8455,200778.0
2023-01-09 14:50:00,34.08,34.08,34.06,34.07,135810.0,31.8455,31.8455,31.8269,31.8362,135810.0
2023-01-09 14:55:00,34.07,34.07,33.99,34.01,353667.0,31.8362,31.8362,31.7614,31.7801,353667.0
2023-01-09 15:00:00,34.01,34.02,33.98,34.0,437048.0,31.7801,31.7895,31.7521,31.7708,437048.0
2023-01-09 15:05:00,34.0,34.02,33.95,33.98,307121.0,31.7708,31.7895,31.7241,31.7521,307121.0
2023-01-09 15:10:00,33.98,33.98,33.93,33.96,371054.0,31.7521,31.7521,31.7054,31.7334,371054.0
2023-01-09 15:15:00,33.95,33.97,33.94,33.95,329894.0,31.7241,31.7428,31.7147,31.7241,329894.0
2023-01-09 15:20:00,33.95,33.96,33.87,33.89,679049.0,31.7241,31.7334,31.6493,31.668,679049.0
2023-01-09 15:25:00,33.89,33.9,33.85,33.85,479332.0,31.668,31.6773,31.6306,31.6306,479332.0
2023-01-09 15:30:00,33.85,33.87,33.82,33.84,628854.0,31.6306,31.6493,31.6026,31.6213,628854.0
2023-01-09 15:35:00,33.85,33.85,33.77,33.79,555658.0,31.6306,31.6306,31.5559,31.5746,555658.0
2023-01-09 15:40:00,33.78,33.82,33.76,33.82,806169.0,31.5652,31.6026,31.5465,31.6026,806169.0
2023-01-09 15:45:00,33.82,33.82,33.71,33.75,688947.0,31.6026,31.6026,31.4998,31.5372,688947.0
2023-01-09 15:50:00,33.75,33.88,33.75,33.84,1272795.0,31.5372,31.6587,31.5372,31.6213,1272795.0
2023-01-09 15:55:00,33.84,33.91,33.83,33.89,2350990.0,31.6213,31.6867,31.6119,31.668,2350990.0
2023-01-10 09:30:00,33.74,34.24,33.74,34.15,1639009.0,31.5278,31.995,31.5278,31.911,1639009.0
2023-01-10 09:35:00,34.16,34.16,33.98,34.02,712518.0,31.9203,31.9203,31.7521,31.7895,712518.0
2023-01-10 09:40:00,34.02,34.02,33.91,33.95,419987.0,31.7895,31.7895,31.6867,31.7241,419987.0
2023-01-10 09:45:00,33.94,33.95,33.75,33.77,537162.0,31.7147,31.7241,31.5372,31.5559,537162.0
2023-01-10 09:50:00,33.77,33.79,33.7,33.78,573060.0,31.5559,31.5746,31.4905,31.5652,573060.0
2023-01-10 09:55:00,33.77,33.79,33.74,33.77,433026.0,31.5559,31.5746,31.5278,31.5559,433026.0
2023-01-10 10:00:00,33.77,33.79,33.73,33.77,396012.0,31.5559,31.5746,31.5185,31.5559,396012.0
2023-01-10 10:05:00,33.77,33.82,33.72,33.74,647529.0,31.5559,31.6026,31.5091,31.5278,647529.0
2023-01-10 10:10:00,33.75,33.86,33.71,33.8,433875.0,31.5372,31.64,31.4998,31.5839,433875.0
2023-01-10 10:15:00,33.8,33.86,33.79,33.8,427552.0,31.5839,31.64,31.5746,31.5839,427552.0
2023-01-10 10:20:00,33.79,33.82,33.75,33.79,277437.0,31.5746,31.6026,31.5372,31.5746,277437.0
2023-01-10 10:25:00,33.79,33.83,33.76,33.8,373511.0,31.5746,31.6119,31.5465,31.5839,373511.0
2023-01-10 10:30:00,33.8,33.81,33.69,33.7,450697.0,31.5839,31.5932,31.4811,31.4905,450697.0
2023-01-10 10:35:00,33.7,33.73,33.64,33.69,372661.0,31.4905,31.5185,31.4344,31.4811,372661.0
2023-01-10 10:40:00,33.7,33.75,33.69,33.72,242422.0,31.4905,31.5372,31.4811,31.5091,242422.0
2023-01-10 10:45:00,33.72,33.8,33.7,33.79,247144.0,31.5091,31.5839,31.4905,31.5746,247144.0
2023-01-10 10:50:00,33.78,33.89,33.77,33.88,418559.0,31.5652,31.668,31.5559,31.6587,418559.0
2023-01-10 10:55:00,33.88,33.93,33.86,33.91,328412.0,31.6587,31.7054,31.64,31.6867,328412.0
2023-01-10 11:00:00,33.91,33.99,33.9,33.97,397298.0,31.6867,31.7614,31.6773,31.7428,397298.0
2023-01-10 11:05:00,33.96,34.0,33.96,34.0,202677.0,31.7334,31.7708,31.7334,31.7708,202677.0
2023-01-10 11:10:00,33.99,34.07,33.98,34.04,402559.0,31.7614,31.8362,31.7521,31.8082,402559.0
2023-01-10 11:15:00,34.04,34.05,34.01,34.02,216848.0,31.8082,31.8175,31.7801,31.7895,216848.0
2023-01-10 11:20:00,34.02,34.14,34.01,34.13,316993.0,31.7895,31.9016,31.7801,31.8923,316993.0
2023-01-10 11:25:00,34.13,34.15,34.01,34.03,293400.0,31.8923,31.911,31.7801,31.7988,293400.0
2023-01-10 11:30:00,34.02,34.05,33.96,33.98,361453.0,31.7895,31.8175,31.7334,31.7521,361453.0
2023-01-10 11:35:00,33.98,34.02,33.96,33.97,315485.0,31.7521,31.7895,31.7334,31.7428,315485.0
2023-01-10 11:40:00,33.96,33.97,33.94,33.95,146349.0,31.7334,31.7428,31.7147,31.7241,146349.0
2023-01-10 11:45:00,33.95,33.97,33.92,33.95,386742.0,31.7241,31.7428,31.696,31.7241,386742.0
2023-01-10 11:50:00,33.95,34.02,33.95,34.02,373990.0,31.7241,31.7895,31.7241,31.7895,373990.0
2023-01-10 11:55:00,34.02,34.03,34.0,34.02,209681.0,31.7895,31.7988,31.7708,31.7895,209681.0
2023-01-10 12:00:00,34.02,34.03,33.95,33.98,322728.0,31.7895,31.7988,31.7241,31.7521,322728.0
2023-01-10 12:05:00,33.98,34.03,33.97,34.03,103732.0,31.7521,31.7988,31.7428,31.7988,103732.0
2023-01-10 12:10:00,34.02,34.12,34.02,34.1,232663.0,31.7895,31.8829,31.7895,31.8642,232663.0
2023-01-10 12:15:00,34.09,34.11,34.07,34.09,166932.0,31.8549,31.8736,31.8362,31.8549,166932.0
2023-01-10 12:20:00,34.09,34.1,34.07,34.1,124706.0,31.8549,31.8642,31.8362,31.8642,124706.0
2023-01-10 12:25:00,34.09,34.13,34.08,34.12,147435.0,31.8549,31.8923,31.8455,31.8829,147435.0
2023-01-10 12:30:00,34.12,34.13,34.11,34.12,143011.0,31.8829,31.8923,31.8736,31.8829,143011.0
2023-01-10 12:35:00,34.11,34.21,34.11,34.21,382554.0,31.8736,31.967,31.8736,31.967,382554.0
2023-01-10 12:40:00,34.21,34.21,34.15,34.16,334164.0,31.967,31.967,31.911,31.9203,334164.0
2023-01-10 12:45:00,34.15,34.15,34.12,34.14,126588.0,31.911,31.911,31.8829,31.9016,126588.0
2023-01-10 12:50:00,34.14,34.19,34.13,34.13,260642.0,31.9016,31.9483,31.8923,31.8923,260642.0
2023-01-10 12:55:00,34.13,34.15,34.13,34.14,67156.0,31.8923,31.911,31.8923,31.9016,67156.0
2023-01-10 13:00:00,34.13,34.18,34.1,34.17,188790.0,31.8923,31.939,31.8642,31.9296,188790.0
2023-01-10 13:05:00,34.18,34.21,34.16,34.2,257651.0,31.939,31.967,31.9203,31.9577,257651.0
2023-01-10 13:10:00,34.2,34.2,34.17,34.18,84101.0,31.9577,31.9577,31.9296,31.939,84101.0
2023-01-10 13:15:00,34.19,34.19,34.13,34.15,153243.0,31.9483,31.9483,31.8923,31.911,153243.0
2023-01-10 13:20:00,34.14,34.19,34.13,34.18,192239.0,31.9016,31.9483,31.8923,31.939,192239.0
2023-01-10 13:25:00,34.19,34.19,34.17,34.18,127532.0,31.9483,31.9483,31.9296,31.939,127532.0
2023-01-10 13:30:00,34.17,34.2,34.16,34.2,171697.0,31.9296,31.9577,31.9203,31.9577,171697.0
2023-01-10 13:35:00,34.2,34.23,34.19,34.2,190678.0,31.9577,31.9857,31.9483,31.9577,190678.0
2023-01-10 13:40:00,34.2,34.23,34.2,34.22,231341.0,31.9577,31.9857,31.9577,31.9764,231341.0
2023-01-10 13:45:00,34.23,34.27,34.19,34.21,462959.0,31.9857,32.0231,31.9483,31.967,462959.0
2023-01-10 13:50:00,34.22,34.22,34.16,34.16,352686.0,31.9764,31.9764,31.9203,31.9203,352686.0
2023-01-10 13:55:00,34.16,34.19,34.15,34.18,301781.0,31.9203,31.9483,31.911,31.939,301781.0
2023-01-10 14:00:00,34.18,34.19,34.12,34.15,315166.0,31.939,31.9483,31.8829,31.911,315166.0
2023-01-10 14:05:00,34.15,34.18,34.13,34.18,153107.0,31.911,31.939,31.8923,31.939,153107.0
2023-01-10 14:10:00,34.18,34.19,34.14,34.16,465496.0,31.939,31.9483,31.9016,31.9203,465496.0
2023-01-10 14:15:00,34.16,34.19,34.15,34.18,117027.0,31.9203,31.9483,31.911,31.939,117027.0
2023-01-10 14:20:00,34.18,34.18,34.13,34.15,331871.0,31.939,31.939,31.8923,31.911,331871.0
2023-01-10 14:25:00,34.15,34.16,34.11,34.14,240387.0,31.911,31.9203,31.8736,31.9016,240387.0
2023-01-10 14:30:00,34.14,34.16,34.11,34.12,863850.0,31.9016,31.9203,31.8736,31.8829,863850.0
2023-01-10 14:35:00,34.13,34.16,34.12,34.13,274580.0,31.8923,31.9203,31.8829,31.8923,274580.0
2023-01-10 14:40:00,34.14,34.19,34.13,34.18,192961.0,31.9016,31.9483,31.8923,31.939,192961.0
2023-01-10 14:45:00,34.18,34.22,34.15,34.2,475080.0,31.939,31.9764,31.911,31.9577,475080.0
2023-01-10 14:50:00,34.2,34.22,34.15,34.16,157260.0,31.9577,31.9764,31.911,31.9203,157260.0
2023-01-10 14:55:00,34.16,34.16,34.11,34.13,279453.0,31.9203,31.9203,31.8736,31.8923,279453.0
2023-01-10 15:00:00,34.13,34.13,34.06,34.08,412422.0,31.8923,31.8923,31.8269,31.8455,412422.0
2023-01-10 15:05:00,34.09,34.09,34.02,34.06,406163.0,31.8549,31.8549,31.7895,31.8269,406163.0
2023-01-10 15:10:00,34.05,34.07,34.03,34.07,305676.0,31.8175,31.8362,31.7988,31.8362,305676.0
2023-01-10 15:15:00,34.07,34.09,34.06,34.08,622440.0,31.8362,31.8549,31.8269,31.8455,622440.0
2023-01-10 15:20:00,34.08,34.08,34.05,34.05,392571.0,31.8455,31.8455,31.8175,31.8175,392571.0
2023-01-10 15:25:00,34.05,34.07,34.04,34.05,425106.0,31.8175,31.8362,31.8082,31.8175,425106.0
2023-01-10 15:30:00,34.05,34.08,33.99,34.08,717513.0,31.8175,31.8455,31.7614,31.8455,717513.0
2023-01-10 15:35:00,34.08,34.08,34.05,34.05,457816.0,31.8455,31.8455,31.8175,31.8175,457816.0
2023-01-10 15:40:00,34.05,34.06,34.0,34.02,780327.0,31.8175,31.8269,31.7708,31.7895,780327.0
2023-01-10 15:45:00,34.03,34.06,34.02,34.05,590204.0,31.7988,31.8269,31.7895,31.8175,590204.0
2023-01-10 15:50:00,34.06,34.12,34.06,34.1,1031681.0,31.8269,31.8829,31.8269,31.8642,1031681.0
2023-01-10 15:55:00,34.11,34.14,34.06,34.12,2562756.0,31.8736,31.9016,31.8269,31.8829,2562756.0
2023-01-11 09:30:00,34.12,34.26,34.11,34.13,1339259.0,31.8829,32.0137,31.8736,31.8923,1339259.0
2023-01-11 09:35:00,34.14,34.24,34.13,34.22,778163.0,31.9016,31.995,31.8923,31.9764,778163.0
2023-01-11 09:40:00,34.22,34.26,34.21,34.26,302789.0,31.9764,32.0137,31.967,32.0137,302789.0
2023-01-11 09:45:00,34.26,34.34,34.24,34.32,735088.0,32.0137,32.0885,31.995,32.0698,735088.0
2023-01-11 09:50:00,34.32,34.36,34.22,34.23,538523.0,32.0698,32.1072,31.9764,31.9857,538523.0
2023-01-11 09:55:00,34.23,34.23,34.12,34.19,629663.0,31.9857,31.9857,31.8829,31.9483,629663.0
2023-01-11 10:00:00,34.19,34.21,34.16,34.17,542260.0,31.9483,31.967,31.9203,31.9296,542260.0
2023-01-11 10:05:00,34.17,34.2,34.11,34.16,391120.0,31.9296,31.9577,31.8736,31.9203,391120.0
2023-01-11 10:10:00,34.16,34.16,34.02,34.02,404926.0,31.9203,31.9203,31.7895,31.7895,404926.0
2023-01-11 10:15:00,34.03,34.11,34.01,34.11,563799.0,31.7988,31.8736,31.7801,31.8736,563799.0
2023-01-11 10:20:00,34.11,34.12,34.05,34.05,241292.0,31.8736,31.8829,31.8175,31.8175,241292.0
2023-01-11 10:25:00,34.05,34.17,34.04,34.14,555160.0,31.8175,31.9296,31.8082,31.9016,555160.0
2023-01-11 10:30:00,34.14,34.14,34.03,34.04,235903.0,31.9016,31.9016,31.7988,31.8082,235903.0
2023-01-11 10:35:00,34.04,34.05,34.0,34.05,361954.0,31.8082,31.8175,31.7708,31.8175,361954.0
2023-01-11 10:40:00,34.05,34.1,34.02,34.09,254864.0,31.8175,31.8642,31.7895,31.8549,254864.0
2023-01-11 10:45:00,34.09,34.15,34.09,34.14,270183.0,31.8549,31.911,31.8549,31.9016,270183.0
2023-01-11 10:50:00,34.14,34.14,34.08,34.1,231125.0,31.9016,31.9016,31.8455,31.8642,231125.0
2023-01-11 10:55:00,34.09,34.11,34.06,34.09,376654.0,31.8549,31.8736,31.8269,31.8549,376654.0
2023-01-11 11:00:00,34.09,34.15,34.08,34.14,219701.0,31.8549,31.911,31.8455,31.9016,219701.0
2023-01-11 11:05:00,34.15,34.19,34.14,34.18,370469.0,31.911,31.9483,31.9016,31.939,370469.0
2023-01-11 11:10:00,34.18,34.24,34.17,34.23,436725.0,31.939,31.995,31.9296,31.9857,436725.0
2023-01-11 11:15:00,34.23,34.25,34.21,34.24,401827.0,31.9857,32.0044,31.967,31.995,401827.0
2023-01-11 11:20:00,34.23,34.26,34.21,34.22,351236.0,31.9857,32.0137,31.967,31.9764,351236.0
2023-01-11 11:25:00,34.22,34.24,34.2,34.21,221661.0,31.9764,31.995,31.9577,31.967,221661.0
2023-01-11 11:30:00,34.22,34.26,34.2,34.25,266352.0,31.9764,32.0137,31.9577,32.0044,266352.0
2023-01-11 11:35:00,34.25,34.28,34.24,34.27,334376.0,32.0044,32.0324,31.995,32.0231,334376.0
2023-01-11 11:40:00,34.27,34.32,34.27,34.31,288738.0,32.0231,32.0698,32.0231,32.0605,288738.0
2023-01-11 11:45:00,34.32,34.34,34.25,34.25,454379.0,32.0698,32.0885,32.0044,32.0044,454379.0
2023-01-11 11:50:00,34.25,34.3,34.25,34.3,318591.0,32.0044,32.0511,32.0044,32.0511,318591.0
2023-01-11 11:55:00,34.3,34.3,34.23,34.23,209869.0,32.0511,32.0511,31.9857,31.9857,209869.0
2023-01-11 12:00:00,34.24,34.27,34.22,34.23,212899.0,31.995,32.0231,31.9764,31.9857,212899.0
2023-01-11 12:05:00,34.23,34.24,34.2,34.2,176780.0,31.9857,31.995,31.9577,31.9577,176780.0
2023-01-11 12:10:00,34.2,34.26,34.2,34.24,262261.0,31.9577,32.0137,31.9577,31.995,262261.0
2023-01-11 12:15:00,34.23,34.24,34.19,34.2,274833.0,31.9857,31.995,31.9483,31.9577,274833.0
2023-01-11 12:20:00,34.2,34.24,34.19,34.21,228078.0,31.9577,31.995,31.9483,31.967,228078.0
2023-01-11 12:25:00,34.22,34.24,34.2,34.23,207430.0,31.9764,31.995,31.9577,31.9857,207430.0
2023-01-11 12:30:00,34.23,34.25,34.2,34.2,366910.0,31.9857,32.0044,31.9577,31.9577,366910.0
2023-01-11 12:35:00,34.21,34.21,34.18,34.2,241312.0,31.967,31.967,31.939,31.9577,241312.0
2023-01-11 12:40:00,34.2,34.24,34.2,34.22,187430.0,31.9577,31.995,31.9577,31.9764,187430.0
2023-01-11 12:45:00,34.23,34.24,34.19,34.2,354253.0,31.9857,31.995,31.9483,31.9577,354253.0
2023-01-11 12:50:00,34.2,34.21,34.18,34.19,167649.0,31.9577,31.967,31.939,31.9483,167649.0
2023-01-11 12:55:00,34.19,34.21,34.18,34.19,193547.0,31.9483,31.967,31.939,31.9483,193547.0
2023-01-11 13:00:00,34.19,34.25,34.19,34.25,193763.0,31.9483,32.0044,31.9483,32.0044,193763.0
2023-01-11 13:05:00,34.25,34.29,34.24,34.29,412553.0,32.0044,32.0418,31.995,32.0418,412553.0
2023-01-11 13:10:00,34.29,34.33,34.27,34.31,319581.0,32.0418,32.0791,32.0231,32.0605,319581.0
2023-01-11 13:15:00,34.32,34.32,34.23,34.23,287843.0,32.0698,32.0698,31.9857,31.9857,287843.0
2023-01-11 13:20:00,34.23,34.26,34.2,34.26,132174.0,31.9857,32.0137,31.9577,32.0137,132174.0
2023-01-11 13:25:00,34.25,34.29,34.25,34.27,109551.0,32.0044,32.0418,32.0044,32.0231,109551.0
2023-01-11 13:30:00,34.28,34.29,34.26,34.27,143667.0,32.0324,32.0418,32.0137,32.0231,143667.0
2023-01-11 13:35:00,34.27,34.27,34.23,34.26,146960.0,32.0231,32.0231,31.9857,32.0137,146960.0
2023-01-11 13:40:00,34.26,34.29,34.25,34.27,122635.0,32.0137,32.0418,32.0044,32.0231,122635.0
2023-01-11 13:45:00,34.27,34.29,34.26,34.26,103148.0,32.0231,32.0418,32.0137,32.0137,103148.0
2023-01-11 13:50:00,34.27,34.27,34.21,34.23,140523.0,32.0231,32.0231,31.967,31.9857,140523.0
2023-01-11 13:55:00,34.23,34.25,34.22,34.25,75366.0,31.9857,32.0044,31.9764,32.0044,75366.0
2023-01-11 14:00:00,34.25,34.26,34.2,34.2,294833.0,32.0044,32.0137,31.9577,31.9577,294833.0
2023-01-11 14:05:00,34.2,34.21,34.16,34.2,280183.0,31.9577,31.967,31.9203,31.9577,280183.0
2023-01-11 14:10:00,34.2,34.2,34.16,34.18,253585.0,31.9577,31.9577,31.9203,31.939,253585.0
2023-01-11 14:15:00,34.19,34.24,34.18,34.23,435768.0,31.9483,31.995,31.939,31.9857,435768.0
2023-01-11 14:20:00,34.23,34.27,34.23,34.26,184469.0,31.9857,32.0231,31.9857,32.0137,184469.0
2023-01-11 14:25:00,34.27,34.29,34.25,34.28,212178.0,32.0231,32.0418,32.0044,32.0324,212178.0
2023-01-11 14:30:00,34.28,34.32,34.28,34.31,291765.0,32.0324,32.0698,32.0324,32.0605,291765.0
2023-01-11 14:35:00,34.32,34.33,34.29,34.31,367313.0,32.0698,32.0791,32.0418,32.0605,367313.0
2023-01-11 14:40:00,34.32,34.37,34.3,34.36,337856.0,32.0698,32.1165,32.0511,32.1072,337856.0
2023-01-11 14:45:00,34.36,34.4,34.35,34.37,650263.0,32.1072,32.1446,32.0978,32.1165,650263.0
2023-01-11 14:50:00,34.38,34.38,34.34,34.36,189502.0,32.1259,32.1259,32.0885,32.1072,189502.0
2023-01-11 14:55:00,34.36,34.37,34.34,34.36,454518.0,32.1072,32.1165,32.0885,32.1072,454518.0
2023-01-11 15:00:00,34.36,34.38,34.32,34.37,463758.0,32.1072,32.1259,32.0698,32.1165,463758.0
2023-01-11 15:05:00,34.37,34.43,34.35,34.41,464361.0,32.1165,32.1726,32.0978,32.1539,464361.0
2023-01-11 15:10:00,34.41,34.44,34.41,34.41,242727.0,32.1539,32.1819,32.1539,32.1539,242727.0
2023-01-11 15:15:00,34.41,34.43,34.38,34.4,313379.0,32.1539,32.1726,32.1259,32.1446,313379.0
2023-01-11 15:20:00,34.41,34.42,34.39,34.4,275403.0,32.1539,32.1632,32.1352,32.1446,275403.0
2023-01-11 15:25:00,34.4,34.42,34.38,34.39,170142.0,32.1446,32.1632,32.1259,32.1352,170142.0
2023-01-11 15:30:00,34.39,34.39,34.34,34.35,365775.0,32.1352,32.1352,32.0885,32.0978,365775.0
2023-01-11 15:35:00,34.34,34.35,34.3,34.3,658313.0,32.0885,32.0978,32.0511,32.0511,658313.0
2023-01-11 15:40:00,34.3,34.32,34.28,34.32,539212.0,32.0511,32.0698,32.0324,32.0698,539212.0
2023-01-11 15:45:00,34.31,34.32,34.28,34.3,827706.0,32.0605,32.0698,32.0324,32.0511,827706.0
2023-01-11 15:50:00,34.3,34.35,34.29,34.34,1120699.0,32.0511,32.0978,32.0418,32.0885,1120699.0
2023-01-11 15:55:00,34.35,34.4,34.33,34.39,2431557.0,32.0978,32.1446,32.0791,32.1352,2431557.0
2023-01-12 09:30:00,34.6,34.72,34.52,34.63,1676759.0,32.3314,32.4436,32.2567,32.3595,1676759.0
2023-01-12 09:35:00,34.63,34.66,34.56,34.63,568737.0,32.3595,32.3875,32.2941,32.3595,568737.0
2023-01-12 09:40:00,34.63,34.67,34.55,34.55,1274310.0,32.3595,32.3969,32.2847,32.2847,1274310.0
2023-01-12 09:45:00,34.55,34.56,34.44,34.47,951106.0,32.2847,32.2941,32.1819,32.21,951106.0
2023-01-12 09:50:00,34.47,34.61,34.46,34.54,474869.0,32.21,32.3408,32.2006,32.2754,474869.0
2023-01-12 09:55:00,34.53,34.68,34.53,34.68,655862.0,32.266,32.4062,32.266,32.4062,655862.0
2023-01-12 10:00:00,34.68,34.75,34.65,34.66,326818.0,32.4062,32.4716,32.3782,32.3875,326818.0
2023-01-12 10:05:00,34.66,34.69,34.61,34.64,298328.0,32.3875,32.4155,32.3408,32.3688,298328.0
2023-01-12 10:10:00,34.65,34.73,34.64,34.68,366487.0,32.3782,32.4529,32.3688,32.4062,366487.0
2023-01-12 10:15:00,34.67,34.75,34.67,34.74,768351.0,32.3969,32.4716,32.3969,32.4623,768351.0
2023-01-12 10:20:00,34.74,34.81,34.73,34.79,1082969.0,32.4623,32.5277,32.4529,32.509,1082969.0
2023-01-12 10:25:00,34.79,34.86,34.76,34.82,647744.0,32.509,32.5744,32.481,32.537,647744.0
2023-01-12 10:30:00,34.82,34.85,34.74,34.77,626640.0,32.537,32.5651,32.4623,32.4903,626640.0
2023-01-12 10:35:00,34.77,34.87,34.77,34.84,313208.0,32.4903,32.5837,32.4903,32.5557,313208.0
2023-01-12 10:40:00,34.84,34.86,34.77,34.8,241855.0,32.5557,32.5744,32.4903,32.5183,241855.0
2023-01-12 10:45:00,34.8,34.84,34.76,34.81,261246.0,32.5183,32.5557,32.481,32.5277,261246.0
2023-01-12 10:50:00,34.82,34.85,34.78,34.84,218474.0,32.537,32.5651,32.4996,32.5557,218474.0
2023-01-12 10:55:00,34.84,34.87,34.79,34.8,300997.0,32.5557,32.5837,32.509,32.5183,300997.0
2023-01-12 11:00:00,34.79,34.8,34.7,34.76,263139.0,32.509,32.5183,32.4249,32.481,263139.0
2023-01-12 11:05:00,34.76,34.8,34.75,34.79,211961.0,32.481,32.5183,32.4716,32.509,211961.0
2023-01-12 11:10:00,34.79,34.82,34.78,34.82,198744.0,32.509,32.537,32.4996,32.537,198744.0
2023-01-12 11:15:00,34.82,34.84,34.77,34.78,345675.0,32.537,32.5557,32.4903,32.4996,345675.0
2023-01-12 11:20:00,34.79,34.81,34.77,34.77,182258.0,32.509,32.5277,32.4903,32.4903,182258.0
2023-01-12 11:25:00,34.77,34.78,34.72,34.75,173937.0,32.4903,32.4996,32.4436,32.4716,173937.0
2023-01-12 11:30:00,34.75,34.75,34.71,34.73,302775.0,32.4716,32.4716,32.4342,32.4529,302775.0
2023-01-12 11:35:00,34.72,34.74,34.7,34.73,319552.0,32.4436,32.4623,32.4249,32.4529,319552.0
2023-01-12 11:40:00,34.73,34.76,34.72,34.75,185939.0,32.4529,32.481,32.4436,32.4716,185939.0
2023-01-12 11:45:00,34.75,34.76,34.73,34.76,290923.0,32.4716,32.481,32.4529,32.481,290923.0
2023-01-12 11:50:00,34.76,34.77,34.74,34.76,123768.0,32.481,32.4903,32.4623,32.481,123768.0
2023-01-12 11:55:00,34.76,34.8,34.74,34.8,218114.0,32.481,32.5183,32.4623,32.5183,218114.0
2023-01-12 12:00:00,34.79,34.8,34.77,34.77,262198.0,32.509,32.5183,32.4903,32.4903,262198.0
2023-01-12 12:05:00,34.77,34.8,34.77,34.8,340987.0,32.4903,32.5183,32.4903,32.5183,340987.0
2023-01-12 12:10:00,34.79,34.81,34.77,34.79,1035353.0,32.509,32.5277,32.4903,32.509,1035353.0
2023-01-12 12:15:00,34.79,34.8,34.77,34.8,197147.0,32.509,32.5183,32.4903,32.5183,197147.0
2023-01-12 12:20:00,34.8,34.8,34.78,34.79,260886.0,32.5183,32.5183,32.4996,32.509,260886.0
2023-01-12 12:25:00,34.79,34.8,34.78,34.8,666407.0,32.509,32.5183,32.4996,32.5183,666407.0
2023-01-12 12:30:00,34.8,34.8,34.77,34.8,252614.0,32.5183,32.5183,32.4903,32.5183,252614.0
2023-01-12 12:35:00,34.8,34.81,34.76,34.77,425389.0,32.5183,32.5277,32.481,32.4903,425389.0
2023-01-12 12:40:00,34.76,34.77,34.73,34.76,142199.0,32.481,32.4903,32.4529,32.481,142199.0
2023-01-12 12:45:00,34.76,34.79,34.75,34.77,143992.0,32.481,32.509,32.4716,32.4903,143992.0
2023-01-12 12:50:00,34.77,34.79,34.76,34.77,118106.0,32.4903,32.509,32.481,32.4903,118106.0
2023-01-12 12:55:00,34.76,34.79,34.76,34.79,125132.0,32.481,32.509,32.481,32.509,125132.0
2023-01-12 13:00:00,34.78,34.81,34.75,34.8,205410.0,32.4996,32.5277,32.4716,32.5183,205410.0
2023-01-12 13:05:00,34.79,34.8,34.78,34.8,169480.0,32.509,32.5183,32.4996,32.5183,169480.0
2023-01-12 13:10:00,34.8,34.8,34.76,34.78,222804.0,32.5183,32.5183,32.481,32.4996,222804.0
2023-01-12 13:15:00,34.77,34.8,34.75,34.79,233623.0,32.4903,32.5183,32.4716,32.509,233623.0
2023-01-12 13:20:00,34.79,34.8,34.77,34.77,187639.0,32.509,32.5183,32.4903,32.4903,187639.0
2023-01-12 13:25:00,34.77,34.78,34.64,34.66,505629.0,32.4903,32.4996,32.3688,32.3875,505629.0
2023-01-12 13:30:00,34.65,34.68,34.6,34.62,442209.0,32.3782,32.4062,32.3314,32.3501,442209.0
2023-01-12 13:35:00,34.62,34.67,34.61,34.65,269163.0,32.3501,32.3969,32.3408,32.3782,269163.0
2023-01-12 13:40:00,34.65,34.69,34.64,34.68,216384.0,32.3782,32.4155,32.3688,32.4062,216384.0
2023-01-12 13:45:00,34.68,34.69,34.65,34.66,217194.0,32.4062,32.4155,32.3782,32.3875,217194.0
2023-01-12 13:50:00,34.66,34.7,34.65,34.69,281583.0,32.3875,32.4249,32.3782,32.4155,281583.0
2023-01-12 13:55:00,34.68,34.7,34.65,34.68,267585.0,32.4062,32.4249,32.3782,32.4062,267585.0
2023-01-12 14:00:00,34.69,34.72,34.65,34.65,393588.0,32.4155,32.4436,32.3782,32.3782,393588.0
2023-01-12 14:05:00,34.66,34.71,34.65,34.68,261755.0,32.3875,32.4342,32.3782,32.4062,261755.0
2023-01-12 14:10:00,34.68,34.71,34.65,34.69,302834.0,32.4062,32.4342,32.3782,32.4155,302834.0
2023-01-12 14:15:00,34.69,34.72,34.68,34.71,222315.0,32.4155,32.4436,32.4062,32.4342,222315.0
2023-01-12 14:20:00,34.7,34.73,34.67,34.68,349476.0,32.4249,32.4529,32.3969,32.4062,349476.0
2023-01-12 14:25:00,34.68,34.69,34.65,34.66,211438.0,32.4062,32.4155,32.3782,32.3875,211438.0
2023-01-12 14:30:00,34.65,34.67,34.62,34.66,211523.0,32.3782,32.3969,32.3501,32.3875,211523.0
2023-01-12 14:35:00,34.66,34.69,34.65,34.68,261682.0,32.3875,32.4155,32.3782,32.4062,261682.0
2023-01-12 14:40:00,34.69,34.7,34.66,34.67,330666.0,32.4155,32.4249,32.3875,32.3969,330666.0
2023-01-12 14:45:00,34.68,34.71,34.67,34.68,288623.0,32.4062,32.4342,32.3969,32.4062,288623.0
2023-01-12 14:50:00,34.68,34.68,34.61,34.62,515760.0,32.4062,32.4062,32.3408,32.3501,515760.0
2023-01-12 14:55:00,34.63,34.63,34.57,34.62,588789.0,32.3595,32.3595,32.3034,32.3501,588789.0
2023-01-12 15:00:00,34.62,34.63,34.59,34.59,425518.0,32.3501,32.3595,32.3221,32.3221,425518.0
2023-01-12 15:05:00,34.59,34.6,34.52,34.52,913681.0,32.3221,32.3314,32.2567,32.2567,913681.0
2023-01-12 15:10:00,34.52,34.54,34.49,34.52,523644.0,32.2567,32.2754,32.2287,32.2567,523644.0
2023-01-12 15:15:00,34.52,34.6,34.51,34.57,574741.0,32.2567,32.3314,32.2473,32.3034,574741.0
2023-01-12 15:20:00,34.57,34.58,34.53,34.55,552588.0,32.3034,32.3128,32.266,32.2847,552588.0
2023-01-12 15:25:00,34.55,34.59,34.54,34.56,443517.0,32.2847,32.3221,32.2754,32.2941,443517.0
2023-01-12 15:30:00,34.56,34.57,34.52,34.54,409662.0,32.2941,32.3034,32.2567,32.2754,409662.0
2023-01-12 15:35:00,34.54,34.55,34.45,34.48,851566.0,32.2754,32.2847,32.1913,32.2193,851566.0
2023-01-12 15:40:00,34.47,34.48,34.39,34.4,1257286.0,32.21,32.2193,32.1352,32.1446,1257286.0
2023-01-12 15:45:00,34.4,34.42,34.36,34.38,1104781.0,32.1446,32.1632,32.1072,32.1259,1104781.0
2023-01-12 15:50:00,34.38,34.47,34.37,34.44,1974487.0,32.1259,32.21,32.1165,32.1819,1974487.0
2023-01-12 15:55:00,34.45,34.54,34.44,34.46,3071063.0,32.1913,32.2754,32.1819,32.2006,3071063.0
2023-01-13 09:30:00,34.2,34.25,33.8,33.86,2830546.0,31.9577,32.0044,31.5839,31.64,2830546.0
2023-01-13 09:35:00,33.87,34.05,33.66,33.69,1967185.0,31.6493,31.8175,31.4531,31.4811,1967185.0
2023-01-13 09:40:00,33.7,33.99,33.68,33.98,1628669.0,31.4905,31.7614,31.4718,31.7521,1628669.0
2023-01-13 09:45:00,33.98,34.37,33.97,34.26,1593688.0,31.7521,32.1165,31.7428,32.0137,1593688.0
2023-01-13 09:50:00,34.26,34.47,34.2,34.38,1585023.0,32.0137,32.21,31.9577,32.1259,1585023.0
2023-01-13 09:55:00,34.39,34.74,34.03,34.07,3661849.0,32.1352,32.4623,31.7988,31.8362,3661849.0
2023-01-13 10:00:00,34.06,34.27,33.09,33.65,6358027.0,31.8269,32.0231,30.9204,31.4437,6358027.0
2023-01-13 10:05:00,33.64,33.8,33.43,33.54,2042696.0,31.4344,31.5839,31.2382,31.3409,2042696.0
2023-01-13 10:10:00,33.54,33.58,33.47,33.55,1483175.0,31.3409,31.3783,31.2755,31.3503,1483175.0
2023-01-13 10:15:00,33.55,33.76,33.49,33.7,1562902.0,31.3503,31.5465,31.2942,31.4905,1562902.0
2023-01-13 10:20:00,33.7,33.96,33.63,33.95,1689887.0,31.4905,31.7334,31.425,31.7241,1689887.0
2023-01-13 10:25:00,33.95,34.02,33.86,33.99,1276619.0,31.7241,31.7895,31.64,31.7614,1276619.0
2023-01-13 10:30:00,34.0,34.05,33.89,33.98,986304.0,31.7708,31.8175,31.668,31.7521,986304.0
2023-01-13 10:35:00,33.98,33.99,33.79,33.8,1323152.0,31.7521,31.7614,31.5746,31.5839,1323152.0
2023-01-13 10:40:00,33.8,34.0,33.8,33.95,1212066.0,31.5839,31.7708,31.5839,31.7241,1212066.0
2023-01-13 10:45:00,33.95,34.34,33.93,34.23,1141684.0,31.7241,32.0885,31.7054,31.9857,1141684.0
2023-01-13 10:50:00,34.23,34.52,34.21,34.51,1171220.0,31.9857,32.2567,31.967,32.2473,1171220.0
2023-01-13 10:55:00,34.5,34.52,34.38,34.4,1169063.0,32.238,32.2567,32.1259,32.1446,1169063.0
2023-01-13 11:00:00,34.4,34.65,34.38,34.62,1543447.0,32.1446,32.3782,32.1259,32.3501,1543447.0
2023-01-13 11:05:00,34.62,34.76,34.59,34.73,1108023.0,32.3501,32.481,32.3221,32.4529,1108023.0
2023-01-13 11:10:00,34.73,34.78,34.47,34.47,917472.0,32.4529,32.4996,32.21,32.21,917472.0
2023-01-13 11:15:00,34.46,34.53,34.4,34.44,1179722.0,32.2006,32.266,32.1446,32.1819,1179722.0
2023-01-13 11:20:00,34.45,34.59,34.43,34.57,652503.0,32.1913,32.3221,32.1726,32.3034,652503.0
2023-01-13 11:25:00,34.57,34.73,34.52,34.54,785593.0,32.3034,32.4529,32.2567,32.2754,785593.0
2023-01-13 11:30:00,34.54,34.7,34.54,34.68,504170.0,32.2754,32.4249,32.2754,32.4062,504170.0
2023-01-13 11:35:00,34.68,34.74,34.61,34.63,708370.0,32.4062,32.4623,32.3408,32.3595,708370.0
2023-01-13 11:40:00,34.63,34.67,34.61,34.65,381288.0,32.3595,32.3969,32.3408,32.3782,381288.0
2023-01-13 11:45:00,34.65,34.78,34.64,34.72,693716.0,32.3782,32.4996,32.3688,32.4436,693716.0
2023-01-13 11:50:00,34.72,34.73,34.64,34.7,607334.0,32.4436,32.4529,32.3688,32.4249,607334.0
2023-01-13 11:55:00,34.7,34.73,34.66,34.71,527698.0,32.4249,32.4529,32.3875,32.4342,527698.0
2023-01-13 12:00:00,34.72,34.75,34.7,34.72,298641.0,32.4436,32.4716,32.4249,32.4436,298641.0
2023-01-13 12:05:00,34.73,34.76,34.67,34.75,322288.0,32.4529,32.481,32.3969,32.4716,322288.0
2023-01-13 12:10:00,34.76,34.79,34.74,34.77,246400.0,32.481,32.509,32.4623,32.4903,246400.0
2023-01-13 12:15:00,34.77,34.78,34.72,34.72,287330.0,32.4903,32.4996,32.4436,32.4436,287330.0
2023-01-13 12:20:00,34.73,34.73,34.62,34.63,434597.0,32.4529,32.4529,32.3501,32.3595,434597.0
2023-01-13 12:25:00,34.63,34.68,34.61,34.63,308659.0,32.3595,32.4062,32.3408,32.3595,308659.0
2023-01-13 12:30:00,34.63,34.75,34.62,34.7,285357.0,32.3595,32.4716,32.3501,32.4249,285357.0
2023-01-13 12:35:00,34.7,34.72,34.67,34.72,278952.0,32.4249,32.4436,32.3969,32.4436,278952.0
2023-01-13 12:40:00,34.72,34.9,34.69,34.89,740843.0,32.4436,32.6118,32.4155,32.6024,740843.0
2023-01-13 12:45:00,34.9,35.08,34.87,35.01,1041420.0,32.6118,32.78,32.5837,32.7146,1041420.0
2023-01-13 12:50:00,35.02,35.07,34.99,35.01,378761.0,32.7239,32.7706,32.6959,32.7146,378761.0
2023-01-13 12:55:00,35.01,35.06,34.95,35.05,560408.0,32.7146,32.7613,32.6585,32.7519,560408.0
2023-01-13 13:00:00,35.04,35.1,35.0,35.08,833573.0,32.7426,32.7987,32.7052,32.78,833573.0
2023-01-13 13:05:00,35.09,35.12,35.07,35.12,572598.0,32.7893,32.8174,32.7706,32.8174,572598.0
2023-01-13 13:10:00,35.11,35.18,35.07,35.16,568761.0,32.808,32.8734,32.7706,32.8547,568761.0
2023-01-13 13:15:00,35.16,35.18,35.07,35.07,680865.0,32.8547,32.8734,32.7706,32.7706,680865.0
2023-01-13 13:20:00,35.08,35.17,35.07,35.15,360439.0,32.78,32.8641,32.7706,32.8454,360439.0
2023-01-13 13:25:00,35.16,35.16,35.05,35.07,344583.0,32.8547,32.8547,32.7519,32.7706,344583.0
2023-01-13 13:30:00,35.07,35.08,35.01,35.08,323554.0,32.7706,32.78,32.7146,32.78,323554.0
2023-01-13 13:35:00,35.08,35.12,35.05,35.11,276158.0,32.78,32.8174,32.7519,32.808,276158.0
2023-01-13 13:40:00,35.11,35.22,35.1,35.21,480194.0,32.808,32.9108,32.7987,32.9015,480194.0
2023-01-13 13:45:00,35.2,35.26,35.19,35.25,546550.0,32.8921,32.9482,32.8828,32.9388,546550.0
2023-01-13 13:50:00,35.26,35.29,35.24,35.24,447592.0,32.9482,32.9762,32.9295,32.9295,447592.0
2023-01-13 13:55:00,35.25,35.26,35.21,35.24,229779.0,32.9388,32.9482,32.9015,32.9295,229779.0
2023-01-13 14:00:00,35.25,35.27,35.23,35.27,252447.0,32.9388,32.9575,32.9201,32.9575,252447.0
2023-01-13 14:05:00,35.27,35.27,35.22,35.23,316979.0,32.9575,32.9575,32.9108,32.9201,316979.0
2023-01-13 14:10:00,35.23,35.27,35.2,35.23,658537.0,32.9201,32.9575,32.8921,32.9201,658537.0
2023-01-13 14:15:00,35.23,35.25,35.2,35.23,310843.0,32.9201,32.9388,32.8921,32.9201,310843.0
2023-01-13 14:20:00,35.23,35.23,35.19,35.2,293619.0,32.9201,32.9201,32.8828,32.8921,293619.0
2023-01-13 14:25:00,35.2,35.21,35.14,35.16,592104.0,32.8921,32.9015,32.836,32.8547,592104.0
2023-01-13 14:30:00,35.16,35.19,35.1,35.13,416803.0,32.8547,32.8828,32.7987,32.8267,416803.0
2023-01-13 14:35:00,35.13,35.15,35.09,35.13,364698.0,32.8267,32.8454,32.7893,32.8267,364698.0
2023-01-13 14:40:00,35.14,35.14,35.11,35.13,196330.0,32.836,32.836,32.808,32.8267,196330.0
2023-01-13 14:45:00,35.13,35.18,35.12,35.16,406763.0,32.8267,32.8734,32.8174,32.8547,406763.0
2023-01-13 14:50:00,35.16,35.17,35.12,35.12,263607.0,32.8547,32.8641,32.8174,32.8174,263607.0
2023-01-13 14:55:00,35.13,35.24,35.12,35.23,551453.0,32.8267,32.9295,32.8174,32.9201,551453.0
2023-01-13 15:00:00,35.23,35.25,35.2,35.25,433905.0,32.9201,32.9388,32.8921,32.9388,433905.0
2023-01-13 15:05:00,35.25,35.3,35.23,35.3,634286.0,32.9388,32.9856,32.9201,32.9856,634286.0
2023-01-13 15:10:00,35.29,35.39,35.29,35.33,969080.0,32.9762,33.0696,32.9762,33.0136,969080.0
2023-01-13 15:15:00,35.34,35.37,35.31,35.33,564537.0,33.0229,33.051,32.9949,33.0136,564537.0
2023-01-13 15:20:00,35.34,35.34,35.29,35.32,573473.0,33.0229,33.0229,32.9762,33.0042,573473.0
2023-01-13 15:25:00,35.32,35.33,35.27,35.3,920589.0,33.0042,33.0136,32.9575,32.9856,920589.0
2023-01-13 15:30:00,35.3,35.31,35.23,35.26,878317.0,32.9856,32.9949,32.9201,32.9482,878317.0
2023-01-13 15:35:00,35.26,35.31,35.25,35.3,856359.0,32.9482,32.9949,32.9388,32.9856,856359.0
2023-01-13 15:40:00,35.31,35.33,35.27,35.32,1112659.0,32.9949,33.0136,32.9575,33.0042,1112659.0
2023-01-13 15:45:00,35.32,35.34,35.28,35.29,926924.0,33.0042,33.0229,32.9669,32.9762,926924.0
2023-01-13 15:50:00,35.29,35.29,35.17,35.22,1784109.0,32.9762,32.9762,32.8641,32.9108,1784109.0
2023-01-13 15:55:00,35.22,35.35,35.21,35.22,3395893.0,32.9108,33.0323,32.9015,32.9108,3395893.0
2023-01-17 09:30:00,34.69,34.83,34.41,34.51,2182725.0,32.4155,32.5464,32.1539,32.2473,2182725.0
2023-01-17 09:35:00,34.52,34.64,34.43,34.47,1189841.0,32.2567,32.3688,32.1726,32.21,1189841.0
2023-01-17 09:40:00,34.48,34.52,34.27,34.34,1374652.0,32.2193,32.2567,32.0231,32.0885,1374652.0
2023-01-17 09:45:00,34.35,34.48,34.3,34.32,997947.0,32.0978,32.2193,32.0511,32.0698,997947.0
2023-01-17 09:50:00,34.33,34.37,34.28,34.32,1107265.0,32.0791,32.1165,32.0324,32.0698,1107265.0
2023-01-17 09:55:00,34.32,34.32,34.15,34.26,1578202.0,32.0698,32.0698,31.911,32.0137,1578202.0
2023-01-17 10:00:00,34.26,34.57,34.25,34.51,1194235.0,32.0137,32.3034,32.0044,32.2473,1194235.0
2023-01-17 10:05:00,34.51,34.58,34.5,34.52,999024.0,32.2473,32.3128,32.238,32.2567,999024.0
2023-01-17 10:10:00,34.52,34.62,34.51,34.58,947662.0,32.2567,32.3501,32.2473,32.3128,947662.0
2023-01-17 10:15:00,34.58,34.6,34.44,34.53,1014052.0,32.3128,32.3314,32.1819,32.266,1014052.0
2023-01-17 10:20:00,34.52,34.73,34.52,34.66,899366.0,32.2567,32.4529,32.2567,32.3875,899366.0
2023-01-17 10:25:00,34.66,34.67,34.5,34.52,551832.0,32.3875,32.3969,32.238,32.2567,551832.0
2023-01-17 10:30:00,34.53,34.53,34.42,34.42,554395.0,32.266,32.266,32.1632,32.1632,554395.0
2023-01-17 10:35:00,34.43,34.43,34.32,34.34,621030.0,32.1726,32.1726,32.0698,32.0885,621030.0
2023-01-17 10:40:00,34.34,34.35,34.2,34.28,1166257.0,32.0885,32.0978,31.9577,32.0324,1166257.0
2023-01-17 10:45:00,34.29,34.32,34.28,34.3,461142.0,32.0418,32.0698,32.0324,32.0511,461142.0
2023-01-17 10:50:00,34.29,34.33,34.28,34.32,310759.0,32.0418,32.0791,32.0324,32.0698,310759.0
2023-01-17 10:55:00,34.32,34.38,34.27,34.36,569618.0,32.0698,32.1259,32.0231,32.1072,569618.0
2023-01-17 11:00:00,34.37,34.48,34.34,34.45,635822.0,32.1165,32.2193,32.0885,32.1913,635822.0
2023-01-17 11:05:00,34.45,34.47,34.42,34.47,378450.0,32.1913,32.21,32.1632,32.21,378450.0
2023-01-17 11:10:00,34.47,34.47,34.41,34.43,438464.0,32.21,32.21,32.1539,32.1726,438464.0
2023-01-17 11:15:00,34.44,34.45,34.34,34.41,621041.0,32.1819,32.1913,32.0885,32.1539,621041.0
2023-01-17 11:20:00,34.41,34.41,34.3,34.3,358185.0,32.1539,32.1539,32.0511,32.0511,358185.0
2023-01-17 11:25:00,34.3,34.37,34.3,34.36,380791.0,32.0511,32.1165,32.0511,32.1072,380791.0
2023-01-17 11:30:00,34.36,34.39,34.34,34.36,343462.0,32.1072,32.1352,32.0885,32.1072,343462.0
2023-01-17 11:35:00,34.37,34.4,34.34,34.39,335110.0,32.1165,32.1446,32.0885,32.1352,335110.0
2023-01-17 11:40:00,34.39,34.44,34.37,34.41,397573.0,32.1352,32.1819,32.1165,32.1539,397573.0
2023-01-17 11:45:00,34.41,34.43,34.38,34.4,305931.0,32.1539,32.1726,32.1259,32.1446,305931.0
2023-01-17 11:50:00,34.4,34.45,34.38,34.4,667913.0,32.1446,32.1913,32.1259,32.1446,667913.0
2023-01-17 11:55:00,34.4,34.42,34.36,34.39,243463.0,32.1446,32.1632,32.1072,32.1352,243463.0
2023-01-17 12:00:00,34.39,34.41,34.36,34.39,255332.0,32.1352,32.1539,32.1072,32.1352,255332.0
2023-01-17 12:05:00,34.39,34.41,34.38,34.39,261096.0,32.1352,32.1539,32.1259,32.1352,261096.0
2023-01-17 12:10:00,34.39,34.39,34.35,34.36,242356.0,32.1352,32.1352,32.0978,32.1072,242356.0
2023-01-17 12:15:00,34.37,34.37,34.34,34.37,239518.0,32.1165,32.1165,32.0885,32.1165,239518.0
2023-01-17 12:20:00,34.37,34.42,34.37,34.41,303559.0,32.1165,32.1632,32.1165,32.1539,303559.0
2023-01-17 12:25:00,34.41,34.49,34.41,34.49,318681.0,32.1539,32.2287,32.1539,32.2287,318681.0
2023-01-17 12:30:00,34.48,34.49,34.43,34.45,252298.0,32.2193,32.2287,32.1726,32.1913,252298.0
2023-01-17 12:35:00,34.45,34.46,34.4,34.41,307868.0,32.1913,32.2006,32.1446,32.1539,307868.0
2023-01-17 12:40:00,34.41,34.41,34.37,34.38,363966.0,32.1539,32.1539,32.1165,32.1259,363966.0
2023-01-17 12:45:00,34.38,34.42,34.37,34.4,229000.0,32.1259,32.1632,32.1165,32.1446,229000.0
2023-01-17 12:50:00,34.4,34.42,34.36,34.38,353644.0,32.1446,32.1632,32.1072,32.1259,353644.0
2023-01-17 12:55:00,34.37,34.4,34.36,34.4,213644.0,32.1165,32.1446,32.1072,32.1446,213644.0
2023-01-17 13:00:00,34.4,34.44,34.38,34.42,319574.0,32.1446,32.1819,32.1259,32.1632,319574.0
2023-01-17 13:05:00,34.43,34.48,34.41,34.48,376122.0,32.1726,32.2193,32.1539,32.2193,376122.0
2023-01-17 13:10:00,34.48,34.54,34.47,34.52,431701.0,32.2193,32.2754,32.21,32.2567,431701.0
2023-01-17 13:15:00,34.52,34.57,34.51,34.57,313961.0,32.2567,32.3034,32.2473,32.3034,313961.0
2023-01-17 13:20:00,34.57,34.64,34.53,34.59,1899770.0,32.3034,32.3688,32.266,32.3221,1899770.0
2023-01-17 13:25:00,34.59,34.62,34.53,34.54,308433.0,32.3221,32.3501,32.266,32.2754,308433.0
2023-01-17 13:30:00,34.55,34.62,34.54,34.59,1225655.0,32.2847,32.3501,32.2754,32.3221,1225655.0
2023-01-17 13:35:00,34.59,34.62,34.54,34.55,391286.0,32.3221,32.3501,32.2754,32.2847,391286.0
2023-01-17 13:40:00,34.55,34.58,34.53,34.58,234144.0,32.2847,32.3128,32.266,32.3128,234144.0
2023-01-17 13:45:00,34.58,34.59,34.54,34.59,234807.0,32.3128,32.3221,32.2754,32.3221,234807.0
2023-01-17 13:50:00,34.59,34.61,34.58,34.59,224422.0,32.3221,32.3408,32.3128,32.3221,224422.0
2023-01-17 13:55:00,34.59,34.61,34.57,34.57,292284.0,32.3221,32.3408,32.3034,32.3034,292284.0
2023-01-17 14:00:00,34.58,34.6,34.57,34.59,161330.0,32.3128,32.3314,32.3034,32.3221,161330.0
2023-01-17 14:05:00,34.59,34.6,34.57,34.59,301640.0,32.3221,32.3314,32.3034,32.3221,301640.0
2023-01-17 14:10:00,34.59,34.62,34.57,34.61,557156.0,32.3221,32.3501,32.3034,32.3408,557156.0
2023-01-17 14:15:00,34.61,34.61,34.55,34.57,298486.0,32.3408,32.3408,32.2847,32.3034,298486.0
2023-01-17 14:20:00,34.57,34.58,34.54,34.57,270302.0,32.3034,32.3128,32.2754,32.3034,270302.0
2023-01-17 14:25:00,34.57,34.59,34.55,34.59,279740.0,32.3034,32.3221,32.2847,32.3221,279740.0
2023-01-17 14:30:00,34.59,34.59,34.55,34.59,874399.0,32.3221,32.3221,32.2847,32.3221,874399.0
2023-01-17 14:35:00,34.59,34.65,34.58,34.64,457566.0,32.3221,32.3782,32.3128,32.3688,457566.0
2023-01-17 14:40:00,34.65,34.71,34.64,34.69,557958.0,32.3782,32.4342,32.3688,32.4155,557958.0
2023-01-17 14:45:00,34.69,34.71,34.68,34.7,315536.0,32.4155,32.4342,32.4062,32.4249,315536.0
2023-01-17 14:50:00,34.7,34.72,34.64,34.68,471638.0,32.4249,32.4436,32.3688,32.4062,471638.0
2023-01-17 14:55:00,34.68,34.69,34.65,34.66,583544.0,32.4062,32.4155,32.3782,32.3875,583544.0
2023-01-17 15:00:00,34.67,34.72,34.67,34.7,365101.0,32.3969,32.4436,32.3969,32.4249,365101.0
2023-01-17 15:05:00,34.7,34.75,34.69,34.75,460735.0,32.4249,32.4716,32.4155,32.4716,460735.0
2023-01-17 15:10:00,34.75,34.76,34.66,34.66,516252.0,32.4716,32.481,32.3875,32.3875,516252.0
2023-01-17 15:15:00,34.66,34.67,34.61,34.65,696427.0,32.3875,32.3969,32.3408,32.3782,696427.0
2023-01-17 15:20:00,34.65,34.69,34.64,34.68,479771.0,32.3782,32.4155,32.3688,32.4062,479771.0
2023-01-17 15:25:00,34.68,34.71,34.66,34.68,469971.0,32.4062,32.4342,32.3875,32.4062,469971.0
2023-01-17 15:30:00,34.68,34.68,34.65,34.68,451419.0,32.4062,32.4062,32.3782,32.4062,451419.0
2023-01-17 15:35:00,34.68,34.7,34.67,34.7,500194.0,32.4062,32.4249,32.3969,32.4249,500194.0
2023-01-17 15:40:00,34.7,34.71,34.66,34.66,685858.0,32.4249,32.4342,32.3875,32.3875,685858.0
2023-01-17 15:45:00,34.66,34.67,34.55,34.56,737934.0,32.3875,32.3969,32.2847,32.2941,737934.0
2023-01-17 15:50:00,34.56,34.57,34.47,34.5,1607722.0,32.2941,32.3034,32.21,32.238,1607722.0
2023-01-17 15:55:00,34.5,34.58,34.49,34.52,3257539.0,32.238,32.3128,32.2287,32.2567,3257539.0
2023-01-18 09:30:00,34.33,34.34,33.94,34.11,2039012.0,32.0791,32.0885,31.7147,31.8736,2039012.0
2023-01-18 09:35:00,34.11,34.16,34.04,34.1,1088575.0,31.8736,31.9203,31.8082,31.8642,1088575.0
2023-01-18 09:40:00,34.1,34.17,34.03,34.09,1052953.0,31.8642,31.9296,31.7988,31.8549,1052953.0
2023-01-18 09:45:00,34.09,34.2,34.07,34.18,698160.0,31.8549,31.9577,31.8362,31.939,698160.0
2023-01-18 09:50:00,34.18,34.25,34.17,34.22,602584.0,31.939,32.0044,31.9296,31.9764,602584.0
2023-01-18 09:55:00,34.22,34.26,34.16,34.18,471427.0,31.9764,32.0137,31.9203,31.939,471427.0
2023-01-18 10:00:00,34.18,34.22,34.15,34.16,386803.0,31.939,31.9764,31.911,31.9203,386803.0
2023-01-18 10:05:00,34.17,34.22,34.14,34.16,741227.0,31.9296,31.9764,31.9016,31.9203,741227.0
2023-01-18 10:10:00,34.16,34.22,34.15,34.2,526587.0,31.9203,31.9764,31.911,31.9577,526587.0
2023-01-18 10:15:00,34.21,34.31,34.12,34.13,681134.0,31.967,32.0605,31.8829,31.8923,681134.0
2023-01-18 10:20:00,34.14,34.16,34.07,34.08,682808.0,31.9016,31.9203,31.8362,31.8455,682808.0
2023-01-18 10:25:00,34.08,34.11,34.05,34.08,385026.0,31.8455,31.8736,31.8175,31.8455,385026.0
2023-01-18 10:30:00,34.09,34.11,34.03,34.05,349418.0,31.8549,31.8736,31.7988,31.8175,349418.0
2023-01-18 10:35:00,34.05,34.05,33.9,33.91,823106.0,31.8175,31.8175,31.6773,31.6867,823106.0
2023-01-18 10:40:00,33.91,33.94,33.84,33.89,932003.0,31.6867,31.7147,31.6213,31.668,932003.0
2023-01-18 10:45:00,33.89,34.0,33.87,34.0,538949.0,31.668,31.7708,31.6493,31.7708,538949.0
2023-01-18 10:50:00,34.0,34.01,33.94,33.95,400378.0,31.7708,31.7801,31.7147,31.7241,400378.0
2023-01-18 10:55:00,33.94,33.98,33.92,33.94,358802.0,31.7147,31.7521,31.696,31.7147,358802.0
2023-01-18 11:00:00,33.94,33.94,33.89,33.91,368610.0,31.7147,31.7147,31.668,31.6867,368610.0
2023-01-18 11:05:00,33.91,33.92,33.81,33.84,422210.0,31.6867,31.696,31.5932,31.6213,422210.0
2023-01-18 11:10:00,33.83,33.83,33.78,33.8,494939.0,31.6119,31.6119,31.5652,31.5839,494939.0
2023-01-18 11:15:00,33.8,33.82,33.78,33.82,373797.0,31.5839,31.6026,31.5652,31.6026,373797.0
2023-01-18 11:20:00,33.82,33.82,33.74,33.77,521083.0,31.6026,31.6026,31.5278,31.5559,521083.0
2023-01-18 11:25:00,33.77,33.83,33.72,33.8,490598.0,31.5559,31.6119,31.5091,31.5839,490598.0
2023-01-18 11:30:00,33.8,33.8,33.72,33.73,342572.0,31.5839,31.5839,31.5091,31.5185,342572.0
2023-01-18 11:35:00,33.73,33.74,33.64,33.69,648056.0,31.5185,31.5278,31.4344,31.4811,648056.0
2023-01-18 11:40:00,33.69,33.71,33.63,33.66,399588.0,31.4811,31.4998,31.425,31.4531,399588.0
2023-01-18 11:45:00,33.66,33.7,33.63,33.7,508133.0,31.4531,31.4905,31.425,31.4905,508133.0
2023-01-18 11:50:00,33.7,33.7,33.63,33.68,352899.0,31.4905,31.4905,31.425,31.4718,352899.0
2023-01-18 11:55:00,33.68,33.73,33.66,33.71,364681.0,31.4718,31.5185,31.4531,31.4998,364681.0
2023-01-18 12:00:00,33.72,33.74,33.7,33.74,411672.0,31.5091,31.5278,31.4905,31.5278,411672.0
2023-01-18 12:05:00,33.73,33.79,33.7,33.75,389099.0,31.5185,31.5746,31.4905,31.5372,389099.0
2023-01-18 12:10:00,33.75,33.82,33.74,33.82,384021.0,31.5372,31.6026,31.5278,31.6026,384021.0
2023-01-18 12:15:00,33.81,33.82,33.77,33.77,418495.0,31.5932,31.6026,31.5559,31.5559,418495.0
2023-01-18 12:20:00,33.77,33.78,33.73,33.75,302650.0,31.5559,31.5652,31.5185,31.5372,302650.0
2023-01-18 12:25:00,33.75,33.75,33.66,33.7,632095.0,31.5372,31.5372,31.4531,31.4905,632095.0
2023-01-18 12:30:00,33.7,33.7,33.62,33.65,559073.0,31.4905,31.4905,31.4157,31.4437,559073.0
2023-01-18 12:35:00,33.65,33.67,33.62,33.65,420581.0,31.4437,31.4624,31.4157,31.4437,420581.0
2023-01-18 12:40:00,33.64,33.65,33.57,33.6,395696.0,31.4344,31.4437,31.369,31.397,395696.0
2023-01-18 12:45:00,33.61,33.61,33.58,33.61,448747.0,31.4064,31.4064,31.3783,31.4064,448747.0
2023-01-18 12:50:00,33.61,33.62,33.54,33.54,341230.0,31.4064,31.4157,31.3409,31.3409,341230.0
2023-01-18 12:55:00,33.55,33.56,33.51,33.55,600990.0,31.3503,31.3596,31.3129,31.3503,600990.0
2023-01-18 13:00:00,33.55,33.58,33.54,33.55,559724.0,31.3503,31.3783,31.3409,31.3503,559724.0
2023-01-18 13:05:00,33.55,33.59,33.52,33.59,289561.0,31.3503,31.3877,31.3223,31.3877,289561.0
2023-01-18 13:10:00,33.59,33.63,33.58,33.62,281979.0,31.3877,31.425,31.3783,31.4157,281979.0
2023-01-18 13:15:00,33.63,33.65,33.59,33.64,237622.0,31.425,31.4437,31.3877,31.4344,237622.0
2023-01-18 13:20:00,33.65,33.7,33.63,33.7,249113.0,31.4437,31.4905,31.425,31.4905,249113.0
2023-01-18 13:25:00,33.69,33.7,33.67,33.69,186475.0,31.4811,31.4905,31.4624,31.4811,186475.0
2023-01-18 13:30:00,33.7,33.75,33.67,33.68,301262.0,31.4905,31.5372,31.4624,31.4718,301262.0
2023-01-18 13:35:00,33.68,33.71,33.65,33.66,292715.0,31.4718,31.4998,31.4437,31.4531,292715.0
2023-01-18 13:40:00,33.66,33.67,33.63,33.64,271191.0,31.4531,31.4624,31.425,31.4344,271191.0
2023-01-18 13:45:00,33.64,33.68,33.62,33.65,499413.0,31.4344,31.4718,31.4157,31.4437,499413.0
2023-01-18 13:50:00,33.65,33.67,33.64,33.66,247497.0,31.4437,31.4624,31.4344,31.4531,247497.0
2023-01-18 13:55:00,33.66,33.68,33.65,33.66,183205.0,31.4531,31.4718,31.4437,31.4531,183205.0
2023-01-18 14:00:00,33.66,33.71,33.64,33.69,385549.0,31.4531,31.4998,31.4344,31.4811,385549.0
2023-01-18 14:05:00,33.69,33.71,33.66,33.7,232895.0,31.4811,31.4998,31.4531,31.4905,232895.0
2023-01-18 14:10:00,33.69,33.72,33.67,33.68,281558.0,31.4811,31.5091,31.4624,31.4718,281558.0
2023-01-18 14:15:00,33.68,33.7,33.65,33.66,381909.0,31.4718,31.4905,31.4437,31.4531,381909.0
2023-01-18 14:20:00,33.65,33.69,33.64,33.66,260369.0,31.4437,31.4811,31.4344,31.4531,260369.0
2023-01-18 14:25:00,33.66,33.71,33.64,33.7,371477.0,31.4531,31.4998,31.4344,31.4905,371477.0
2023-01-18 14:30:00,33.71,33.78,33.7,33.77,380934.0,31.4998,31.5652,31.4905,31.5559,380934.0
2023-01-18 14:35:00,33.78,33.78,33.73,33.73,194379.0,31.5652,31.5652,31.5185,31.5185,194379.0
2023-01-18 14:40:00,33.73,33.75,33.71,33.73,202793.0,31.5185,31.5372,31.4998,31.5185,202793.0
2023-01-18 14:45:00,33.72,33.73,33.7,33.72,435952.0,31.5091,31.5185,31.4905,31.5091,435952.0
2023-01-18 14:50:00,33.72,33.72,33.67,33.68,395426.0,31.5091,31.5091,31.4624,31.4718,395426.0
2023-01-18 14:55:00,33.67,33.72,33.67,33.72,466878.0,31.4624,31.5091,31.4624,31.5091,466878.0
2023-01-18 15:00:00,33.71,33.72,33.67,33.68,369031.0,31.4998,31.5091,31.4624,31.4718,369031.0
2023-01-18 15:05:00,33.68,33.73,33.67,33.73,566962.0,31.4718,31.5185,31.4624,31.5185,566962.0
2023-01-18 15:10:00,33.73,33.79,33.7,33.7,570042.0,31.5185,31.5746,31.4905,31.4905,570042.0
2023-01-18 15:15:00,33.7,33.73,33.66,33.68,741399.0,31.4905,31.5185,31.4531,31.4718,741399.0
2023-01-18 15:20:00,33.68,33.7,33.64,33.65,459876.0,31.4718,31.4905,31.4344,31.4437,459876.0
2023-01-18 15:25:00,33.65,33.68,33.63,33.68,323240.0,31.4437,31.4718,31.425,31.4718,323240.0
2023-01-18 15:30:00,33.67,33.68,33.58,33.59,818087.0,31.4624,31.4718,31.3783,31.3877,818087.0
2023-01-18 15:35:00,33.59,33.67,33.59,33.66,740109.0,31.3877,31.4624,31.3877,31.4531,740109.0
2023-01-18 15:40:00,33.66,33.67,33.59,33.59,1277200.0,31.4531,31.4624,31.3877,31.3877,1277200.0
2023-01-18 15:45:00,33.59,33.61,33.58,33.6,853319.0,31.3877,31.4064,31.3783,31.397,853319.0
2023-01-18 15:50:00,33.59,33.72,33.59,33.69,1811589.0,31.3877,31.5091,31.3877,31.4811,1811589.0
2023-01-18 15:55:00,33.69,33.74,33.66,33.72,3085264.0,31.4811,31.5278,31.4531,31.5091,3085264.0
2023-01-19 09:30:00,33.29,33.35,33.15,33.24,1088330.0,31.1073,31.1634,30.9765,31.0606,1088330.0
2023-01-19 09:35:00,33.25,33.32,33.14,33.29,906316.0,31.07,31.1354,30.9672,31.1073,906316.0
2023-01-19 09:40:00,33.3,33.4,33.25,33.3,835473.0,31.1167,31.2101,31.07,31.1167,835473.0
2023-01-19 09:45:00,33.29,33.31,33.2,33.22,701385.0,31.1073,31.126,31.0232,31.0419,701385.0
2023-01-19 09:50:00,33.22,33.37,33.21,33.31,609051.0,31.0419,31.1821,31.0326,31.126,609051.0
2023-01-19 09:55:00,33.31,33.36,33.27,33.29,429640.0,31.126,31.1727,31.0886,31.1073,429640.0
2023-01-19 10:00:00,33.29,33.36,33.27,33.3,573524.0,31.1073,31.1727,31.0886,31.1167,573524.0
2023-01-19 10:05:00,33.31,33.45,33.3,33.45,428880.0,31.126,31.2568,31.1167,31.2568,428880.0
2023-01-19 10:10:00,33.45,33.45,33.3,33.34,342048.0,31.2568,31.2568,31.1167,31.1541,342048.0
2023-01-19 10:15:00,33.33,33.37,33.29,33.37,452639.0,31.1447,31.1821,31.1073,31.1821,452639.0
2023-01-19 10:20:00,33.37,33.38,33.31,33.33,265302.0,31.1821,31.1914,31.126,31.1447,265302.0
2023-01-19 10:25:00,33.33,33.36,33.27,33.32,385207.0,31.1447,31.1727,31.0886,31.1354,385207.0
2023-01-19 10:30:00,33.32,33.32,33.21,33.22,342999.0,31.1354,31.1354,31.0326,31.0419,342999.0
2023-01-19 10:35:00,33.23,33.25,33.16,33.23,473460.0,31.0513,31.07,30.9859,31.0513,473460.0
2023-01-19 10:40:00,33.23,33.3,33.18,33.2,362500.0,31.0513,31.1167,31.0045,31.0232,362500.0
2023-01-19 10:45:00,33.2,33.24,33.18,33.21,503749.0,31.0232,31.0606,31.0045,31.0326,503749.0
2023-01-19 10:50:00,33.22,33.23,33.17,33.22,224232.0,31.0419,31.0513,30.9952,31.0419,224232.0
2023-01-19 10:55:00,33.22,33.23,33.17,33.23,373177.0,31.0419,31.0513,30.9952,31.0513,373177.0
2023-01-19 11:00:00,33.23,33.27,33.16,33.16,182101.0,31.0513,31.0886,30.9859,30.9859,182101.0
2023-01-19 11:05:00,33.16,33.18,33.1,33.16,454283.0,30.9859,31.0045,30.9298,30.9859,454283.0
2023-01-19 11:10:00,33.16,33.22,33.13,33.15,322591.0,30.9859,31.0419,30.9578,30.9765,322591.0
2023-01-19 11:15:00,33.15,33.17,33.04,33.06,907299.0,30.9765,30.9952,30.8737,30.8924,907299.0
2023-01-19 11:20:00,33.07,33.07,33.01,33.04,812544.0,30.9018,30.9018,30.8457,30.8737,812544.0
2023-01-19 11:25:00,33.05,33.07,32.96,32.98,686586.0,30.8831,30.9018,30.799,30.8177,686586.0
2023-01-19 11:30:00,32.98,33.08,32.94,33.05,518053.0,30.8177,30.9111,30.7803,30.8831,518053.0
2023-01-19 11:35:00,33.05,33.09,33.03,33.03,269594.0,30.8831,30.9204,30.8644,30.8644,269594.0
2023-01-19 11:40:00,33.03,33.03,32.91,32.92,370784.0,30.8644,30.8644,30.7523,30.7616,370784.0
2023-01-19 11:45:00,32.91,32.93,32.89,32.91,262494.0,30.7523,30.7709,30.7336,30.7523,262494.0
2023-01-19 11:50:00,32.91,32.94,32.9,32.91,375020.0,30.7523,30.7803,30.7429,30.7523,375020.0
2023-01-19 11:55:00,32.92,33.05,32.91,33.05,397545.0,30.7616,30.8831,30.7523,30.8831,397545.0
2023-01-19 12:00:00,33.05,33.16,33.04,33.11,535354.0,30.8831,30.9859,30.8737,30.9391,535354.0
2023-01-19 12:05:00,33.11,33.15,33.07,33.15,281444.0,30.9391,30.9765,30.9018,30.9765,281444.0
2023-01-19 12:10:00,33.15,33.19,33.12,33.18,258284.0,30.9765,31.0139,30.9485,31.0045,258284.0
2023-01-19 12:15:00,33.18,33.25,33.17,33.22,415346.0,31.0045,31.07,30.9952,31.0419,415346.0
2023-01-19 12:20:00,33.22,33.22,33.16,33.2,292049.0,31.0419,31.0419,30.9859,31.0232,292049.0
2023-01-19 12:25:00,33.19,33.2,33.16,33.18,194038.0,31.0139,31.0232,30.9859,31.0045,194038.0
2023-01-19 12:30:00,33.18,33.2,33.16,33.18,151614.0,31.0045,31.0232,30.9859,31.0045,151614.0
2023-01-19 12:35:00,33.18,33.2,33.16,33.19,114395.0,31.0045,31.0232,30.9859,31.0139,114395.0
2023-01-19 12:40:00,33.19,33.22,33.16,33.16,156192.0,31.0139,31.0419,30.9859,30.9859,156192.0
2023-01-19 12:45:00,33.16,33.2,33.15,33.17,123422.0,30.9859,31.0232,30.9765,30.9952,123422.0
2023-01-19 12:50:00,33.17,33.2,33.16,33.18,87333.0,30.9952,31.0232,30.9859,31.0045,87333.0
2023-01-19 12:55:00,33.17,33.22,33.17,33.22,143413.0,30.9952,31.0419,30.9952,31.0419,143413.0
2023-01-19 13:00:00,33.23,33.3,33.22,33.27,264001.0,31.0513,31.1167,31.0419,31.0886,264001.0
2023-01-19 13:05:00,33.27,33.3,33.25,33.3,248906.0,31.0886,31.1167,31.07,31.1167,248906.0
2023-01-19 13:10:00,33.3,33.3,33.26,33.29,124597.0,31.1167,31.1167,31.0793,31.1073,124597.0
2023-01-19 13:15:00,33.29,33.37,33.26,33.36,296234.0,31.1073,31.1821,31.0793,31.1727,296234.0
2023-01-19 13:20:00,33.36,33.4,33.35,33.37,287534.0,31.1727,31.2101,31.1634,31.1821,287534.0
2023-01-19 13:25:00,33.38,33.43,33.36,33.38,379593.0,31.1914,31.2382,31.1727,31.1914,379593.0
2023-01-19 13:30:00,33.38,33.45,33.37,33.41,355623.0,31.1914,31.2568,31.1821,31.2195,355623.0
2023-01-19 13:35:00,33.41,33.46,33.41,33.45,483128.0,31.2195,31.2662,31.2195,31.2568,483128.0
2023-01-19 13:40:00,33.45,33.49,33.44,33.45,283460.0,31.2568,31.2942,31.2475,31.2568,283460.0
2023-01-19 13:45:00,33.45,33.46,33.4,33.45,390404.0,31.2568,31.2662,31.2101,31.2568,390404.0
2023-01-19 13:50:00,33.45,33.46,33.39,33.41,279980.0,31.2568,31.2662,31.2008,31.2195,279980.0
2023-01-19 13:55:00,33.41,33.43,33.38,33.41,251352.0,31.2195,31.2382,31.1914,31.2195,251352.0
2023-01-19 14:00:00,33.41,33.43,33.38,33.41,187326.0,31.2195,31.2382,31.1914,31.2195,187326.0
2023-01-19 14:05:00,33.41,33.42,33.35,33.38,173553.0,31.2195,31.2288,31.1634,31.1914,173553.0
2023-01-19 14:10:00,33.39,33.44,33.37,33.44,240964.0,31.2008,31.2475,31.1821,31.2475,240964.0
2023-01-19 14:15:00,33.44,33.49,33.43,33.48,363801.0,31.2475,31.2942,31.2382,31.2849,363801.0
2023-01-19 14:20:00,33.48,33.52,33.46,33.51,389548.0,31.2849,31.3223,31.2662,31.3129,389548.0
2023-01-19 14:25:00,33.51,33.55,33.5,33.54,272621.0,31.3129,31.3503,31.3036,31.3409,272621.0
2023-01-19 14:30:00,33.54,33.54,33.48,33.52,377070.0,31.3409,31.3409,31.2849,31.3223,377070.0
2023-01-19 14:35:00,33.52,33.55,33.5,33.51,252170.0,31.3223,31.3503,31.3036,31.3129,252170.0
2023-01-19 14:40:00,33.5,33.52,33.45,33.51,469027.0,31.3036,31.3223,31.2568,31.3129,469027.0
2023-01-19 14:45:00,33.5,33.53,33.48,33.51,327057.0,31.3036,31.3316,31.2849,31.3129,327057.0
2023-01-19 14:50:00,33.51,33.51,33.44,33.45,303630.0,31.3129,31.3129,31.2475,31.2568,303630.0
2023-01-19 14:55:00,33.44,33.48,33.44,33.45,335691.0,31.2475,31.2849,31.2475,31.2568,335691.0
2023-01-19 15:00:00,33.45,33.52,33.45,33.5,245779.0,31.2568,31.3223,31.2568,31.3036,245779.0
2023-01-19 15:05:00,33.5,33.5,33.39,33.41,442582.0,31.3036,31.3036,31.2008,31.2195,442582.0
2023-01-19 15:10:00,33.41,33.44,33.39,33.4,434236.0,31.2195,31.2475,31.2008,31.2101,434236.0
2023-01-19 15:15:00,33.4,33.43,33.37,33.43,452988.0,31.2101,31.2382,31.1821,31.2382,452988.0
2023-01-19 15:20:00,33.43,33.43,33.4,33.43,200238.0,31.2382,31.2382,31.2101,31.2382,200238.0
2023-01-19 15:25:00,33.42,33.44,33.39,33.41,331137.0,31.2288,31.2475,31.2008,31.2195,331137.0
2023-01-19 15:30:00,33.41,33.41,33.32,33.38,472721.0,31.2195,31.2195,31.1354,31.1914,472721.0
2023-01-19 15:35:00,33.38,33.41,33.35,33.4,465584.0,31.1914,31.2195,31.1634,31.2101,465584.0
2023-01-19 15:40:00,33.39,33.4,33.27,33.29,797157.0,31.2008,31.2101,31.0886,31.1073,797157.0
2023-01-19 15:45:00,33.29,33.33,33.27,33.3,755249.0,31.1073,31.1447,31.0886,31.1167,755249.0
2023-01-19 15:50:00,33.3,33.33,33.27,33.28,924452.0,31.1167,31.1447,31.0886,31.098,924452.0
2023-01-19 15:55:00,33.28,33.3,33.22,33.23,1916379.0,31.098,31.1167,31.0419,31.0513,1916379.0
2023-01-20 09:30:00,33.3,33.39,33.08,33.14,2877792.0,31.1167,31.2008,30.9111,30.9672,2877792.0
2023-01-20 09:35:00,33.13,33.24,33.12,33.2,773660.0,30.9578,31.0606,30.9485,31.0232,773660.0
2023-01-20 09:40:00,33.21,33.27,33.18,33.24,655829.0,31.0326,31.0886,31.0045,31.0606,655829.0
2023-01-20 09:45:00,33.24,33.26,33.19,33.2,515008.0,31.0606,31.0793,31.0139,31.0232,515008.0
2023-01-20 09:50:00,33.21,33.25,33.17,33.19,734916.0,31.0326,31.07,30.9952,31.0139,734916.0
2023-01-20 09:55:00,33.19,33.33,33.17,33.3,561139.0,31.0139,31.1447,30.9952,31.1167,561139.0
2023-01-20 10:00:00,33.31,33.36,33.24,33.35,1247682.0,31.126,31.1727,31.0606,31.1634,1247682.0
2023-01-20 10:05:00,33.36,33.49,33.35,33.43,456470.0,31.1727,31.2942,31.1634,31.2382,456470.0
2023-01-20 10:10:00,33.43,33.45,33.37,33.38,282097.0,31.2382,31.2568,31.1821,31.1914,282097.0
2023-01-20 10:15:00,33.38,33.39,33.34,33.35,330537.0,31.1914,31.2008,31.1541,31.1634,330537.0
2023-01-20 10:20:00,33.35,33.4,33.32,33.37,573202.0,31.1634,31.2101,31.1354,31.1821,573202.0
2023-01-20 10:25:00,33.37,33.42,33.33,33.41,249435.0,31.1821,31.2288,31.1447,31.2195,249435.0
2023-01-20 10:30:00,33.42,33.46,33.4,33.44,289678.0,31.2288,31.2662,31.2101,31.2475,289678.0
2023-01-20 10:35:00,33.43,33.43,33.37,33.38,210775.0,31.2382,31.2382,31.1821,31.1914,210775.0
2023-01-20 10:40:00,33.38,33.39,33.33,33.33,168666.0,31.1914,31.2008,31.1447,31.1447,168666.0
2023-01-20 10:45:00,33.34,33.38,33.33,33.35,179971.0,31.1541,31.1914,31.1447,31.1634,179971.0
2023-01-20 10:50:00,33.36,33.37,33.32,33.34,244550.0,31.1727,31.1821,31.1354,31.1541,244550.0
2023-01-20 10:55:00,33.34,33.36,33.29,33.31,179485.0,31.1541,31.1727,31.1073,31.126,179485.0
2023-01-20 11:00:00,33.3,33.4,33.3,33.39,575318.0,31.1167,31.2101,31.1167,31.2008,575318.0
2023-01-20 11:05:00,33.38,33.42,33.36,33.41,205582.0,31.1914,31.2288,31.1727,31.2195,205582.0
2023-01-20 11:10:00,33.41,33.47,33.4,33.44,318423.0,31.2195,31.2755,31.2101,31.2475,318423.0
2023-01-20 11:15:00,33.45,33.47,33.43,33.43,164888.0,31.2568,31.2755,31.2382,31.2382,164888.0
2023-01-20 11:20:00,33.44,33.45,33.4,33.43,112558.0,31.2475,31.2568,31.2101,31.2382,112558.0
2023-01-20 11:25:00,33.42,33.47,33.4,33.46,232904.0,31.2288,31.2755,31.2101,31.2662,232904.0
2023-01-20 11:30:00,33.47,33.48,33.4,33.44,226541.0,31.2755,31.2849,31.2101,31.2475,226541.0
2023-01-20 11:35:00,33.43,33.44,33.37,33.38,242299.0,31.2382,31.2475,31.1821,31.1914,242299.0
2023-01-20 11:40:00,33.37,33.4,33.36,33.37,187744.0,31.1821,31.2101,31.1727,31.1821,187744.0
2023-01-20 11:45:00,33.37,33.4,33.36,33.37,255302.0,31.1821,31.2101,31.1727,31.1821,255302.0
2023-01-20 11:50:00,33.37,33.37,33.3,33.3,293498.0,31.1821,31.1821,31.1167,31.1167,293498.0
2023-01-20 11:55:00,33.3,33.33,33.28,33.31,239447.0,31.1167,31.1447,31.098,31.126,239447.0
2023-01-20 12:00:00,33.32,33.39,33.31,33.38,256889.0,31.1354,31.2008,31.126,31.1914,256889.0
2023-01-20 12:05:00,33.38,33.41,33.37,33.4,105789.0,31.1914,31.2195,31.1821,31.2101,105789.0
2023-01-20 12:10:00,33.4,33.47,33.37,33.47,184923.0,31.2101,31.2755,31.1821,31.2755,184923.0
2023-01-20 12:15:00,33.47,33.49,33.45,33.48,169406.0,31.2755,31.2942,31.2568,31.2849,169406.0
2023-01-20 12:20:00,33.48,33.52,33.48,33.51,258856.0,31.2849,31.3223,31.2849,31.3129,258856.0
2023-01-20 12:25:00,33.51,33.55,33.5,33.53,251637.0,31.3129,31.3503,31.3036,31.3316,251637.0
2023-01-20 12:30:00,33.53,33.54,33.46,33.47,139748.0,31.3316,31.3409,31.2662,31.2755,139748.0
2023-01-20 12:35:00,33.46,33.5,33.46,33.5,101935.0,31.2662,31.3036,31.2662,31.3036,101935.0
2023-01-20 12:40:00,33.5,33.52,33.49,33.51,108724.0,31.3036,31.3223,31.2942,31.3129,108724.0
2023-01-20 12:45:00,33.51,33.51,33.48,33.5,92722.0,31.3129,31.3129,31.2849,31.3036,92722.0
2023-01-20 12:50:00,33.5,33.52,33.49,33.5,111774.0,31.3036,31.3223,31.2942,31.3036,111774.0
2023-01-20 12:55:00,33.51,33.51,33.48,33.49,124593.0,31.3129,31.3129,31.2849,31.2942,124593.0
2023-01-20 13:00:00,33.5,33.52,33.48,33.51,222350.0,31.3036,31.3223,31.2849,31.3129,222350.0
2023-01-20 13:05:00,33.51,33.52,33.48,33.52,191755.0,31.3129,31.3223,31.2849,31.3223,191755.0
2023-01-20 13:10:00,33.51,33.52,33.46,33.51,203211.0,31.3129,31.3223,31.2662,31.3129,203211.0
2023-01-20 13:15:00,33.51,33.55,33.45,33.45,320558.0,31.3129,31.3503,31.2568,31.2568,320558.0
2023-01-20 13:20:00,33.45,33.47,33.43,33.46,124008.0,31.2568,31.2755,31.2382,31.2662,124008.0
2023-01-20 13:25:00,33.46,33.49,33.44,33.48,218304.0,31.2662,31.2942,31.2475,31.2849,218304.0
2023-01-20 13:30:00,33.48,33.54,33.48,33.5,229813.0,31.2849,31.3409,31.2849,31.3036,229813.0
2023-01-20 13:35:00,33.51,33.57,33.5,33.56,322973.0,31.3129,31.369,31.3036,31.3596,322973.0
2023-01-20 13:40:00,33.55,33.58,33.55,33.57,212044.0,31.3503,31.3783,31.3503,31.369,212044.0
2023-01-20 13:45:00,33.56,33.62,33.55,33.61,230427.0,31.3596,31.4157,31.3503,31.4064,230427.0
2023-01-20 13:50:00,33.61,33.63,33.6,33.62,174186.0,31.4064,31.425,31.397,31.4157,174186.0
2023-01-20 13:55:00,33.62,33.65,33.61,33.62,420901.0,31.4157,31.4437,31.4064,31.4157,420901.0
2023-01-20 14:00:00,33.63,33.63,33.59,33.61,122962.0,31.425,31.425,31.3877,31.4064,122962.0
2023-01-20 14:05:00,33.61,33.64,33.6,33.63,180147.0,31.4064,31.4344,31.397,31.425,180147.0
2023-01-20 14:10:00,33.63,33.66,33.62,33.66,216079.0,31.425,31.4531,31.4157,31.4531,216079.0
2023-01-20 14:15:00,33.66,33.67,33.64,33.67,226502.0,31.4531,31.4624,31.4344,31.4624,226502.0
2023-01-20 14:20:00,33.67,33.7,33.65,33.68,235545.0,31.4624,31.4905,31.4437,31.4718,235545.0
2023-01-20 14:25:00,33.68,33.7,33.65,33.68,237550.0,31.4718,31.4905,31.4437,31.4718,237550.0
2023-01-20 14:30:00,33.68,33.69,33.67,33.68,235532.0,31.4718,31.4811,31.4624,31.4718,235532.0
2023-01-20 14:35:00,33.67,33.69,33.67,33.69,208764.0,31.4624,31.4811,31.4624,31.4811,208764.0
2023-01-20 14:40:00,33.69,33.69,33.66,33.67,218118.0,31.4811,31.4811,31.4531,31.4624,218118.0
2023-01-20 14:45:00,33.67,33.67,33.63,33.65,268839.0,31.4624,31.4624,31.425,31.4437,268839.0
2023-01-20 14:50:00,33.65,33.65,33.61,33.64,232902.0,31.4437,31.4437,31.4064,31.4344,232902.0
2023-01-20 14:55:00,33.64,33.69,33.62,33.69,232516.0,31.4344,31.4811,31.4157,31.4811,232516.0
2023-01-20 15:00:00,33.69,33.75,33.68,33.75,422561.0,31.4811,31.5372,31.4718,31.5372,422561.0
2023-01-20 15:05:00,33.75,33.75,33.71,33.72,241504.0,31.5372,31.5372,31.4998,31.5091,241504.0
2023-01-20 15:10:00,33.72,33.74,33.7,33.73,276328.0,31.5091,31.5278,31.4905,31.5185,276328.0
2023-01-20 15:15:00,33.74,33.78,33.73,33.75,812787.0,31.5278,31.5652,31.5185,31.5372,812787.0
2023-01-20 15:20:00,33.75,33.76,33.71,33.74,393728.0,31.5372,31.5465,31.4998,31.5278,393728.0
2023-01-20 15:25:00,33.74,33.79,33.73,33.77,374637.0,31.5278,31.5746,31.5185,31.5559,374637.0
2023-01-20 15:30:00,33.77,33.79,33.75,33.75,375203.0,31.5559,31.5746,31.5372,31.5372,375203.0
2023-01-20 15:35:00,33.75,33.76,33.73,33.76,468951.0,31.5372,31.5465,31.5185,31.5465,468951.0
2023-01-20 15:40:00,33.76,33.77,33.74,33.75,459220.0,31.5465,31.5559,31.5278,31.5372,459220.0
2023-01-20 15:45:00,33.75,33.75,33.71,33.74,971393.0,31.5372,31.5372,31.4998,31.5278,971393.0
2023-01-20 15:50:00,33.74,33.84,33.73,33.84,1605852.0,31.5278,31.6213,31.5185,31.6213,1605852.0
2023-01-20 15:55:00,33.84,33.89,33.81,33.84,2593268.0,31.6213,31.668,31.5932,31.6213,2593268.0
2023-01-23 09:30:00,33.81,33.94,33.75,33.88,741209.0,31.5932,31.7147,31.5372,31.6587,741209.0
2023-01-23 09:35:00,33.88,33.93,33.75,33.76,543980.0,31.6587,31.7054,31.5372,31.5465,543980.0
2023-01-23 09:40:00,33.76,33.84,33.75,33.84,350752.0,31.5465,31.6213,31.5372,31.6213,350752.0
2023-01-23 09:45:00,33.84,33.91,33.81,33.84,529482.0,31.6213,31.6867,31.5932,31.6213,529482.0
2023-01-23 09:50:00,33.84,33.96,33.83,33.93,810536.0,31.6213,31.7334,31.6119,31.7054,810536.0
2023-01-23 09:55:00,33.93,33.96,33.84,33.9,488848.0,31.7054,31.7334,31.6213,31.6773,488848.0
2023-01-23 10:00:00,33.89,33.93,33.85,33.87,336716.0,31.668,31.7054,31.6306,31.6493,336716.0
2023-01-23 10:05:00,33.86,33.93,33.85,33.92,235802.0,31.64,31.7054,31.6306,31.696,235802.0
2023-01-23 10:10:00,33.91,34.03,33.9,34.0,642239.0,31.6867,31.7988,31.6773,31.7708,642239.0
2023-01-23 10:15:00,33.99,34.0,33.96,33.98,422357.0,31.7614,31.7708,31.7334,31.7521,422357.0
2023-01-23 10:20:00,33.98,34.07,33.97,34.05,271468.0,31.7521,31.8362,31.7428,31.8175,271468.0
2023-01-23 10:25:00,34.05,34.07,34.0,34.07,305481.0,31.8175,31.8362,31.7708,31.8362,305481.0
2023-01-23 10:30:00,34.06,34.12,34.03,34.06,409346.0,31.8269,31.8829,31.7988,31.8269,409346.0
2023-01-23 10:35:00,34.05,34.08,34.02,34.02,343945.0,31.8175,31.8455,31.7895,31.7895,343945.0
2023-01-23 10:40:00,34.02,34.05,34.01,34.05,290955.0,31.7895,31.8175,31.7801,31.8175,290955.0
2023-01-23 10:45:00,34.05,34.13,34.03,34.13,442305.0,31.8175,31.8923,31.7988,31.8923,442305.0
2023-01-23 10:50:00,34.12,34.14,34.08,34.09,288940.0,31.8829,31.9016,31.8455,31.8549,288940.0
2023-01-23 10:55:00,34.09,34.15,34.08,34.13,329425.0,31.8549,31.911,31.8455,31.8923,329425.0
2023-01-23 11:00:00,34.12,34.25,34.12,34.23,436873.0,31.8829,32.0044,31.8829,31.9857,436873.0
2023-01-23 11:05:00,34.24,34.29,34.22,34.29,344310.0,31.995,32.0418,31.9764,32.0418,344310.0
2023-01-23 11:10:00,34.29,34.32,34.27,34.3,400290.0,32.0418,32.0698,32.0231,32.0511,400290.0
2023-01-23 11:15:00,34.3,34.3,34.21,34.24,308294.0,32.0511,32.0511,31.967,31.995,308294.0
2023-01-23 11:20:00,34.23,34.27,34.18,34.19,292839.0,31.9857,32.0231,31.939,31.9483,292839.0
2023-01-23 11:25:00,34.19,34.2,34.14,34.14,347286.0,31.9483,31.9577,31.9016,31.9016,347286.0
2023-01-23 11:30:00,34.14,34.16,34.11,34.14,250450.0,31.9016,31.9203,31.8736,31.9016,250450.0
2023-01-23 11:35:00,34.15,34.2,34.14,34.18,312148.0,31.911,31.9577,31.9016,31.939,312148.0
2023-01-23 11:40:00,34.18,34.19,34.14,34.15,200091.0,31.939,31.9483,31.9016,31.911,200091.0
2023-01-23 11:45:00,34.15,34.2,34.12,34.2,508649.0,31.911,31.9577,31.8829,31.9577,508649.0
2023-01-23 11:50:00,34.2,34.23,34.17,34.18,230226.0,31.9577,31.9857,31.9296,31.939,230226.0
2023-01-23 11:55:00,34.17,34.22,34.16,34.2,197047.0,31.9296,31.9764,31.9203,31.9577,197047.0
2023-01-23 12:00:00,34.2,34.24,34.17,34.23,271211.0,31.9577,31.995,31.9296,31.9857,271211.0
2023-01-23 12:05:00,34.22,34.25,34.16,34.18,378155.0,31.9764,32.0044,31.9203,31.939,378155.0
2023-01-23 12:10:00,34.18,34.22,34.17,34.2,277550.0,31.939,31.9764,31.9296,31.9577,277550.0
2023-01-23 12:15:00,34.2,34.22,34.18,34.22,249710.0,31.9577,31.9764,31.939,31.9764,249710.0
2023-01-23 12:20:00,34.22,34.26,34.2,34.26,249506.0,31.9764,32.0137,31.9577,32.0137,249506.0
2023-01-23 12:25:00,34.26,34.26,34.23,34.25,176508.0,32.0137,32.0137,31.9857,32.0044,176508.0
2023-01-23 12:30:00,34.25,34.29,34.23,34.28,184233.0,32.0044,32.0418,31.9857,32.0324,184233.0
2023-01-23 12:35:00,34.28,34.3,34.27,34.3,192546.0,32.0324,32.0511,32.0231,32.0511,192546.0
2023-01-23 12:40:00,34.3,34.3,34.28,34.29,136197.0,32.0511,32.0511,32.0324,32.0418,136197.0
2023-01-23 12:45:00,34.3,34.3,34.25,34.29,176595.0,32.0511,32.0511,32.0044,32.0418,176595.0
2023-01-23 12:50:00,34.29,34.31,34.25,34.3,252772.0,32.0418,32.0605,32.0044,32.0511,252772.0
2023-01-23 12:55:00,34.31,34.32,34.29,34.3,191235.0,32.0605,32.0698,32.0418,32.0511,191235.0
2023-01-23 13:00:00,34.3,34.33,34.3,34.32,214156.0,32.0511,32.0791,32.0511,32.0698,214156.0
2023-01-23 13:05:00,34.31,34.34,34.3,34.33,235943.0,32.0605,32.0885,32.0511,32.0791,235943.0
2023-01-23 13:10:00,34.33,34.34,34.32,34.33,131587.0,32.0791,32.0885,32.0698,32.0791,131587.0
2023-01-23 13:15:00,34.33,34.37,34.31,34.36,313472.0,32.0791,32.1165,32.0605,32.1072,313472.0
2023-01-23 13:20:00,34.36,34.4,34.35,34.38,399808.0,32.1072,32.1446,32.0978,32.1259,399808.0
2023-01-23 13:25:00,34.39,34.41,34.37,34.38,323195.0,32.1352,32.1539,32.1165,32.1259,323195.0
2023-01-23 13:30:00,34.38,34.42,34.37,34.41,158846.0,32.1259,32.1632,32.1165,32.1539,158846.0
2023-01-23 13:35:00,34.41,34.44,34.41,34.44,213532.0,32.1539,32.1819,32.1539,32.1819,213532.0
2023-01-23 13:40:00,34.44,34.47,34.42,34.46,276520.0,32.1819,32.21,32.1632,32.2006,276520.0
2023-01-23 13:45:00,34.46,34.5,34.46,34.49,328322.0,32.2006,32.238,32.2006,32.2287,328322.0
2023-01-23 13:50:00,34.49,34.51,34.47,34.49,294119.0,32.2287,32.2473,32.21,32.2287,294119.0
2023-01-23 13:55:00,34.49,34.51,34.45,34.47,175349.0,32.2287,32.2473,32.1913,32.21,175349.0
2023-01-23 14:00:00,34.46,34.47,34.42,34.43,318406.0,32.2006,32.21,32.1632,32.1726,318406.0
2023-01-23 14:05:00,34.44,34.47,34.43,34.45,167077.0,32.1819,32.21,32.1726,32.1913,167077.0
2023-01-23 14:10:00,34.46,34.46,34.42,34.43,140437.0,32.2006,32.2006,32.1632,32.1726,140437.0
2023-01-23 14:15:00,34.43,34.44,34.4,34.41,165055.0,32.1726,32.1819,32.1446,32.1539,165055.0
2023-01-23 14:20:00,34.41,34.44,34.41,34.42,196184.0,32.1539,32.1819,32.1539,32.1632,196184.0
2023-01-23 14:25:00,34.43,34.43,34.36,34.39,286736.0,32.1726,32.1726,32.1072,32.1352,286736.0
2023-01-23 14:30:00,34.39,34.4,34.34,34.36,208688.0,32.1352,32.1446,32.0885,32.1072,208688.0
2023-01-23 14:35:00,34.36,34.36,34.29,34.31,345761.0,32.1072,32.1072,32.0418,32.0605,345761.0
2023-01-23 14:40:00,34.3,34.32,34.28,34.29,244603.0,32.0511,32.0698,32.0324,32.0418,244603.0
2023-01-23 14:45:00,34.29,34.29,34.19,34.23,404873.0,32.0418,32.0418,31.9483,31.9857,404873.0
2023-01-23 14:50:00,34.23,34.23,34.18,34.2,219454.0,31.9857,31.9857,31.939,31.9577,219454.0
2023-01-23 14:55:00,34.21,34.27,34.2,34.24,275168.0,31.967,32.0231,31.9577,31.995,275168.0
2023-01-23 15:00:00,34.25,34.26,34.21,34.21,314682.0,32.0044,32.0137,31.967,31.967,314682.0
2023-01-23 15:05:00,34.21,34.26,34.19,34.25,313687.0,31.967,32.0137,31.9483,32.0044,313687.0
2023-01-23 15:10:00,34.24,34.3,34.22,34.3,413480.0,31.995,32.0511,31.9764,32.0511,413480.0
2023-01-23 15:15:00,34.3,34.31,34.26,34.27,305048.0,32.0511,32.0605,32.0137,32.0231,305048.0
2023-01-23 15:20:00,34.27,34.3,34.26,34.29,263816.0,32.0231,32.0511,32.0137,32.0418,263816.0
2023-01-23 15:25:00,34.29,34.29,34.23,34.27,384745.0,32.0418,32.0418,31.9857,32.0231,384745.0
2023-01-23 15:30:00,34.27,34.28,34.22,34.26,293006.0,32.0231,32.0324,31.9764,32.0137,293006.0
2023-01-23 15:35:00,34.26,34.31,34.24,34.29,387080.0,32.0137,32.0605,31.995,32.0418,387080.0
2023-01-23 15:40:00,34.28,34.31,34.25,34.3,423010.0,32.0324,32.0605,32.0044,32.0511,423010.0
2023-01-23 15:45:00,34.31,34.34,34.3,34.32,523462.0,32.0605,32.0885,32.0511,32.0698,523462.0
2023-01-23 15:50:00,34.32,34.35,34.31,34.32,815863.0,32.0698,32.0978,32.0605,32.0698,815863.0
2023-01-23 15:55:00,34.32,34.4,34.31,34.32,1645230.0,32.0698,32.1446,32.0605,32.0698,1645230.0
2023-01-24 09:30:00,34.22,34.22,33.95,34.16,816578.0,31.9764,31.9764,31.7241,31.9203,816578.0
2023-01-24 09:35:00,34.16,34.21,34.08,34.18,340971.0,31.9203,31.967,31.8455,31.939,340971.0
2023-01-24 09:40:00,34.18,34.37,34.15,34.37,491445.0,31.939,32.1165,31.911,32.1165,491445.0
2023-01-24 09:45:00,34.37,34.45,34.31,34.41,314025.0,32.1165,32.1913,32.0605,32.1539,314025.0
2023-01-24 09:50:00,34.42,34.48,34.39,34.44,223665.0,32.1632,32.2193,32.1352,32.1819,223665.0
2023-01-24 09:55:00,34.45,34.45,34.24,34.28,545547.0,32.1913,32.1913,31.995,32.0324,545547.0
2023-01-24 10:00:00,34.27,34.39,34.27,34.37,285116.0,32.0231,32.1352,32.0231,32.1165,285116.0
2023-01-24 10:05:00,34.36,34.4,34.3,34.39,262035.0,32.1072,32.1446,32.0511,32.1352,262035.0
2023-01-24 10:10:00,34.39,34.58,34.38,34.58,516945.0,32.1352,32.3128,32.1259,32.3128,516945.0
2023-01-24 10:15:00,34.58,34.61,34.53,34.55,561496.0,32.3128,32.3408,32.266,32.2847,561496.0
2023-01-24 10:20:00,34.55,34.6,34.49,34.5,447295.0,32.2847,32.3314,32.2287,32.238,447295.0
2023-01-24 10:25:00,34.5,34.59,34.49,34.59,552041.0,32.238,32.3221,32.2287,32.3221,552041.0
2023-01-24 10:30:00,34.59,34.6,34.52,34.54,350327.0,32.3221,32.3314,32.2567,32.2754,350327.0
2023-01-24 10:35:00,34.54,34.64,34.48,34.64,634807.0,32.2754,32.3688,32.2193,32.3688,634807.0
2023-01-24 10:40:00,34.63,34.7,34.59,34.7,501168.0,32.3595,32.4249,32.3221,32.4249,501168.0
2023-01-24 10:45:00,34.69,34.74,34.63,34.68,424105.0,32.4155,32.4623,32.3595,32.4062,424105.0
2023-01-24 10:50:00,34.68,34.7,34.65,34.67,212678.0,32.4062,32.4249,32.3782,32.3969,212678.0
2023-01-24 10:55:00,34.68,34.79,34.67,34.75,483128.0,32.4062,32.509,32.3969,32.4716,483128.0
2023-01-24 11:00:00,34.75,34.77,34.71,34.74,228329.0,32.4716,32.4903,32.4342,32.4623,228329.0
2023-01-24 11:05:00,34.75,34.75,34.7,34.72,199288.0,32.4716,32.4716,32.4249,32.4436,199288.0
2023-01-24 11:10:00,34.73,34.75,34.7,34.7,289135.0,32.4529,32.4716,32.4249,32.4249,289135.0
2023-01-24 11:15:00,34.7,34.72,34.65,34.67,212649.0,32.4249,32.4436,32.3782,32.3969,212649.0
2023-01-24 11:20:00,34.66,34.7,34.64,34.7,163810.0,32.3875,32.4249,32.3688,32.4249,163810.0
2023-01-24 11:25:00,34.69,34.7,34.65,34.66,146135.0,32.4155,32.4249,32.3782,32.3875,146135.0
2023-01-24 11:30:00,34.65,34.66,34.58,34.63,230724.0,32.3782,32.3875,32.3128,32.3595,230724.0
2023-01-24 11:35:00,34.63,34.64,34.6,34.63,217163.0,32.3595,32.3688,32.3314,32.3595,217163.0
2023-01-24 11:40:00,34.63,34.63,34.58,34.59,201722.0,32.3595,32.3595,32.3128,32.3221,201722.0
2023-01-24 11:45:00,34.59,34.64,34.58,34.61,227798.0,32.3221,32.3688,32.3128,32.3408,227798.0
2023-01-24 11:50:00,34.61,34.64,34.6,34.62,169114.0,32.3408,32.3688,32.3314,32.3501,169114.0
2023-01-24 11:55:00,34.62,34.63,34.59,34.6,90258.0,32.3501,32.3595,32.3221,32.3314,90258.0
2023-01-24 12:00:00,34.61,34.61,34.52,34.55,231385.0,32.3408,32.3408,32.2567,32.2847,231385.0
2023-01-24 12:05:00,34.55,34.61,34.55,34.6,84082.0,32.2847,32.3408,32.2847,32.3314,84082.0
2023-01-24 12:10:00,34.6,34.62,34.58,34.61,149264.0,32.3314,32.3501,32.3128,32.3408,149264.0
2023-01-24 12:15:00,34.61,34.64,34.6,34.62,162965.0,32.3408,32.3688,32.3314,32.3501,162965.0
2023-01-24 12:20:00,34.62,34.64,34.59,34.62,145682.0,32.3501,32.3688,32.3221,32.3501,145682.0
2023-01-24 12:25:00,34.62,34.63,34.59,34.6,151531.0,32.3501,32.3595,32.3221,32.3314,151531.0
2023-01-24 12:30:00,34.6,34.64,34.59,34.61,144233.0,32.3314,32.3688,32.3221,32.3408,144233.0
2023-01-24 12:35:00,34.61,34.62,34.58,34.59,109098.0,32.3408,32.3501,32.3128,32.3221,109098.0
2023-01-24 12:40:00,34.59,34.62,34.58,34.6,139380.0,32.3221,32.3501,32.3128,32.3314,139380.0
2023-01-24 12:45:00,34.6,34.66,34.59,34.66,197679.0,32.3314,32.3875,32.3221,32.3875,197679.0
2023-01-24 12:50:00,34.66,34.67,34.63,34.63,207993.0,32.3875,32.3969,32.3595,32.3595,207993.0
2023-01-24 12:55:00,34.63,34.65,34.62,34.64,178707.0,32.3595,32.3782,32.3501,32.3688,178707.0
2023-01-24 13:00:00,34.64,34.64,34.56,34.57,287919.0,32.3688,32.3688,32.2941,32.3034,287919.0
2023-01-24 13:05:00,34.57,34.57,34.53,34.56,90021.0,32.3034,32.3034,32.266,32.2941,90021.0
2023-01-24 13:10:00,34.57,34.61,34.56,34.6,94014.0,32.3034,32.3408,32.2941,32.3314,94014.0
2023-01-24 13:15:00,34.6,34.63,34.59,34.6,145946.0,32.3314,32.3595,32.3221,32.3314,145946.0
2023-01-24 13:20:00,34.61,34.61,34.55,34.57,114472.0,32.3408,32.3408,32.2847,32.3034,114472.0
2023-01-24 13:25:00,34.57,34.61,34.55,34.61,166604.0,32.3034,32.3408,32.2847,32.3408,166604.0
2023-01-24 13:30:00,34.61,34.63,34.6,34.61,92798.0,32.3408,32.3595,32.3314,32.3408,92798.0
2023-01-24 13:35:00,34.61,34.62,34.59,34.62,98718.0,32.3408,32.3501,32.3221,32.3501,98718.0
2023-01-24 13:40:00,34.62,34.64,34.61,34.64,134443.0,32.3501,32.3688,32.3408,32.3688,134443.0
2023-01-24 13:45:00,34.64,34.66,34.62,34.65,116393.0,32.3688,32.3875,32.3501,32.3782,116393.0
2023-01-24 13:50:00,34.66,34.69,34.65,34.68,196434.0,32.3875,32.4155,32.3782,32.4062,196434.0
2023-01-24 13:55:00,34.67,34.7,34.66,34.68,156460.0,32.3969,32.4249,32.3875,32.4062,156460.0
2023-01-24 14:00:00,34.68,34.68,34.61,34.62,230458.0,32.4062,32.4062,32.3408,32.3501,230458.0
2023-01-24 14:05:00,34.61,34.62,34.58,34.61,138536.0,32.3408,32.3501,32.3128,32.3408,138536.0
2023-01-24 14:10:00,34.6,34.61,34.59,34.59,128169.0,32.3314,32.3408,32.3221,32.3221,128169.0
2023-01-24 14:15:00,34.59,34.62,34.57,34.58,146032.0,32.3221,32.3501,32.3034,32.3128,146032.0
2023-01-24 14:20:00,34.57,34.58,34.55,34.58,185309.0,32.3034,32.3128,32.2847,32.3128,185309.0
2023-01-24 14:25:00,34.58,34.62,34.57,34.62,189237.0,32.3128,32.3501,32.3034,32.3501,189237.0
2023-01-24 14:30:00,34.62,34.64,34.6,34.63,199865.0,32.3501,32.3688,32.3314,32.3595,199865.0
2023-01-24 14:35:00,34.63,34.63,34.61,34.62,185981.0,32.3595,32.3595,32.3408,32.3501,185981.0
2023-01-24 14:40:00,34.61,34.61,34.59,34.61,123647.0,32.3408,32.3408,32.3221,32.3408,123647.0
2023-01-24 14:45:00,34.6,34.62,34.58,34.59,284627.0,32.3314,32.3501,32.3128,32.3221,284627.0
2023-01-24 14:50:00,34.59,34.59,34.57,34.59,125416.0,32.3221,32.3221,32.3034,32.3221,125416.0
2023-01-24 14:55:00,34.59,34.64,34.58,34.64,205560.0,32.3221,32.3688,32.3128,32.3688,205560.0
2023-01-24 15:00:00,34.64,34.64,34.61,34.63,169645.0,32.3688,32.3688,32.3408,32.3595,169645.0
2023-01-24 15:05:00,34.63,34.64,34.59,34.59,172840.0,32.3595,32.3688,32.3221,32.3221,172840.0
2023-01-24 15:10:00,34.59,34.63,34.57,34.57,197850.0,32.3221,32.3595,32.3034,32.3034,197850.0
2023-01-24 15:15:00,34.58,34.6,34.57,34.59,209623.0,32.3128,32.3314,32.3034,32.3221,209623.0
2023-01-24 15:20:00,34.59,34.6,34.57,34.58,144854.0,32.3221,32.3314,32.3034,32.3128,144854.0
2023-01-24 15:25:00,34.58,34.58,34.55,34.55,204964.0,32.3128,32.3128,32.2847,32.2847,204964.0
2023-01-24 15:30:00,34.55,34.56,34.46,34.46,595893.0,32.2847,32.2941,32.2006,32.2006,595893.0
2023-01-24 15:35:00,34.46,34.48,34.44,34.45,360364.0,32.2006,32.2193,32.1819,32.1913,360364.0
2023-01-24 15:40:00,34.46,34.46,34.41,34.43,486945.0,32.2006,32.2006,32.1539,32.1726,486945.0
2023-01-24 15:45:00,34.43,34.44,34.42,34.44,360026.0,32.1726,32.1819,32.1632,32.1819,360026.0
2023-01-24 15:50:00,34.43,34.53,34.43,34.52,596088.0,32.1726,32.266,32.1726,32.2567,596088.0
2023-01-24 15:55:00,34.52,34.59,34.52,34.56,1486789.0,32.2567,32.3221,32.2567,32.2941,1486789.0
2023-01-25 09:30:00,34.24,34.43,34.24,34.4,1233846.0,31.995,32.1726,31.995,32.1446,1233846.0
2023-01-25 09:35:00,34.42,34.57,34.39,34.47,707543.0,32.1632,32.3034,32.1352,32.21,707543.0
2023-01-25 09:40:00,34.47,34.57,34.46,34.54,410651.0,32.21,32.3034,32.2006,32.2754,410651.0
2023-01-25 09:45:00,34.54,34.54,34.41,34.44,499574.0,32.2754,32.2754,32.1539,32.1819,499574.0
2023-01-25 09:50:00,34.44,34.47,34.4,34.41,290308.0,32.1819,32.21,32.1446,32.1539,290308.0
2023-01-25 09:55:00,34.42,34.44,34.36,34.37,291822.0,32.1632,32.1819,32.1072,32.1165,291822.0
2023-01-25 10:00:00,34.37,34.47,34.33,34.45,413071.0,32.1165,32.21,32.0791,32.1913,413071.0
2023-01-25 10:05:00,34.45,34.56,34.45,34.52,390131.0,32.1913,32.2941,32.1913,32.2567,390131.0
2023-01-25 10:10:00,34.53,34.54,34.42,34.43,254836.0,32.266,32.2754,32.1632,32.1726,254836.0
2023-01-25 10:15:00,34.43,34.47,34.38,34.42,252327.0,32.1726,32.21,32.1259,32.1632,252327.0
2023-01-25 10:20:00,34.42,34.43,34.39,34.41,229721.0,32.1632,32.1726,32.1352,32.1539,229721.0
2023-01-25 10:25:00,34.4,34.43,34.37,34.41,200883.0,32.1446,32.1726,32.1165,32.1539,200883.0
2023-01-25 10:30:00,34.41,34.46,34.38,34.44,281611.0,32.1539,32.2006,32.1259,32.1819,281611.0
2023-01-25 10:35:00,34.44,34.47,34.31,34.32,326861.0,32.1819,32.21,32.0605,32.0698,326861.0
2023-01-25 10:40:00,34.32,34.35,34.3,34.33,225433.0,32.0698,32.0978,32.0511,32.0791,225433.0
2023-01-25 10:45:00,34.33,34.43,34.32,34.39,293717.0,32.0791,32.1726,32.0698,32.1352,293717.0
2023-01-25 10:50:00,34.38,34.4,34.34,34.39,320796.0,32.1259,32.1446,32.0885,32.1352,320796.0
2023-01-25 10:55:00,34.38,34.44,34.38,34.44,180726.0,32.1259,32.1819,32.1259,32.1819,180726.0
2023-01-25 11:00:00,34.44,34.49,34.42,34.47,302940.0,32.1819,32.2287,32.1632,32.21,302940.0
2023-01-25 11:05:00,34.47,34.48,34.45,34.45,139989.0,32.21,32.2193,32.1913,32.1913,139989.0
2023-01-25 11:10:00,34.45,34.49,34.43,34.48,376134.0,32.1913,32.2287,32.1726,32.2193,376134.0
2023-01-25 11:15:00,34.49,34.56,34.47,34.55,465930.0,32.2287,32.2941,32.21,32.2847,465930.0
2023-01-25 11:20:00,34.55,34.56,34.51,34.52,249943.0,32.2847,32.2941,32.2473,32.2567,249943.0
2023-01-25 11:25:00,34.52,34.53,34.5,34.51,118988.0,32.2567,32.266,32.238,32.2473,118988.0
2023-01-25 11:30:00,34.51,34.54,34.47,34.52,285345.0,32.2473,32.2754,32.21,32.2567,285345.0
2023-01-25 11:35:00,34.52,34.58,34.51,34.57,267341.0,32.2567,32.3128,32.2473,32.3034,267341.0
2023-01-25 11:40:00,34.57,34.57,34.51,34.53,396671.0,32.3034,32.3034,32.2473,32.266,396671.0
2023-01-25 11:45:00,34.54,34.55,34.48,34.51,443225.0,32.2754,32.2847,32.2193,32.2473,443225.0
2023-01-25 11:50:00,34.51,34.59,34.48,34.57,324563.0,32.2473,32.3221,32.2193,32.3034,324563.0
2023-01-25 11:55:00,34.57,34.71,34.56,34.69,898649.0,32.3034,32.4342,32.2941,32.4155,898649.0
2023-01-25 12:00:00,34.69,34.75,34.69,34.7,442043.0,32.4155,32.4716,32.4155,32.4249,442043.0
2023-01-25 12:05:00,34.7,34.71,34.67,34.7,302038.0,32.4249,32.4342,32.3969,32.4249,302038.0
2023-01-25 12:10:00,34.7,34.72,34.66,34.7,253924.0,32.4249,32.4436,32.3875,32.4249,253924.0
2023-01-25 12:15:00,34.7,34.72,34.69,34.71,144193.0,32.4249,32.4436,32.4155,32.4342,144193.0
2023-01-25 12:20:00,34.71,34.71,34.64,34.65,149013.0,32.4342,32.4342,32.3688,32.3782,149013.0
2023-01-25 12:25:00,34.65,34.65,34.58,34.62,166360.0,32.3782,32.3782,32.3128,32.3501,166360.0
2023-01-25 12:30:00,34.62,34.67,34.61,34.66,154471.0,32.3501,32.3969,32.3408,32.3875,154471.0
2023-01-25 12:35:00,34.66,34.68,34.64,34.65,107325.0,32.3875,32.4062,32.3688,32.3782,107325.0
2023-01-25 12:40:00,34.65,34.68,34.64,34.67,118106.0,32.3782,32.4062,32.3688,32.3969,118106.0
2023-01-25 12:45:00,34.66,34.66,34.64,34.66,108329.0,32.3875,32.3875,32.3688,32.3875,108329.0
2023-01-25 12:50:00,34.66,34.72,34.65,34.72,155057.0,32.3875,32.4436,32.3782,32.4436,155057.0
2023-01-25 12:55:00,34.71,34.72,34.67,34.69,126380.0,32.4342,32.4436,32.3969,32.4155,126380.0
2023-01-25 13:00:00,34.68,34.73,34.67,34.69,316851.0,32.4062,32.4529,32.3969,32.4155,316851.0
2023-01-25 13:05:00,34.69,34.71,34.68,34.7,150954.0,32.4155,32.4342,32.4062,32.4249,150954.0
2023-01-25 13:10:00,34.7,34.74,34.69,34.71,232292.0,32.4249,32.4623,32.4155,32.4342,232292.0
2023-01-25 13:15:00,34.71,34.73,34.7,34.71,154335.0,32.4342,32.4529,32.4249,32.4342,154335.0
2023-01-25 13:20:00,34.72,34.75,34.71,34.74,207257.0,32.4436,32.4716,32.4342,32.4623,207257.0
2023-01-25 13:25:00,34.74,34.78,34.74,34.77,176953.0,32.4623,32.4996,32.4623,32.4903,176953.0
2023-01-25 13:30:00,34.76,34.77,34.75,34.75,113956.0,32.481,32.4903,32.4716,32.4716,113956.0
2023-01-25 13:35:00,34.75,34.77,34.74,34.75,94538.0,32.4716,32.4903,32.4623,32.4716,94538.0
2023-01-25 13:40:00,34.76,34.76,34.73,34.73,108519.0,32.481,32.481,32.4529,32.4529,108519.0
2023-01-25 13:45:00,34.73,34.79,34.73,34.79,147453.0,32.4529,32.509,32.4529,32.509,147453.0
2023-01-25 13:50:00,34.78,34.8,34.77,34.78,133216.0,32.4996,32.5183,32.4903,32.4996,133216.0
2023-01-25 13:55:00,34.78,34.8,34.77,34.8,97791.0,32.4996,32.5183,32.4903,32.5183,97791.0
2023-01-25 14:00:00,34.8,34.82,34.77,34.8,238405.0,32.5183,32.537,32.4903,32.5183,238405.0
2023-01-25 14:05:00,34.8,34.82,34.8,34.82,128038.0,32.5183,32.537,32.5183,32.537,128038.0
2023-01-25 14:10:00,34.82,34.91,34.81,34.89,500878.0,32.537,32.6211,32.5277,32.6024,500878.0
2023-01-25 14:15:00,34.89,34.93,34.88,34.91,267035.0,32.6024,32.6398,32.5931,32.6211,267035.0
2023-01-25 14:20:00,34.91,34.96,34.83,34.84,434134.0,32.6211,32.6678,32.5464,32.5557,434134.0
2023-01-25 14:25:00,34.83,34.84,34.8,34.83,203980.0,32.5464,32.5557,32.5183,32.5464,203980.0
2023-01-25 14:30:00,34.83,34.84,34.79,34.79,261757.0,32.5464,32.5557,32.509,32.509,261757.0
2023-01-25 14:35:00,34.79,34.8,34.75,34.77,237785.0,32.509,32.5183,32.4716,32.4903,237785.0
2023-01-25 14:40:00,34.77,34.82,34.77,34.82,193941.0,32.4903,32.537,32.4903,32.537,193941.0
2023-01-25 14:45:00,34.82,34.86,34.81,34.86,320778.0,32.537,32.5744,32.5277,32.5744,320778.0
2023-01-25 14:50:00,34.86,34.87,34.84,34.87,302304.0,32.5744,32.5837,32.5557,32.5837,302304.0
2023-01-25 14:55:00,34.87,34.89,34.85,34.86,251032.0,32.5837,32.6024,32.5651,32.5744,251032.0
2023-01-25 15:00:00,34.85,34.91,34.85,34.91,293107.0,32.5651,32.6211,32.5651,32.6211,293107.0
2023-01-25 15:05:00,34.91,34.94,34.9,34.93,193116.0,32.6211,32.6492,32.6118,32.6398,193116.0
2023-01-25 15:10:00,34.93,34.93,34.85,34.88,251520.0,32.6398,32.6398,32.5651,32.5931,251520.0
2023-01-25 15:15:00,34.88,34.9,34.83,34.86,269773.0,32.5931,32.6118,32.5464,32.5744,269773.0
2023-01-25 15:20:00,34.85,34.86,34.81,34.84,244409.0,32.5651,32.5744,32.5277,32.5557,244409.0
2023-01-25 15:25:00,34.84,34.87,34.83,34.84,249870.0,32.5557,32.5837,32.5464,32.5557,249870.0
2023-01-25 15:30:00,34.84,34.89,34.84,34.86,363357.0,32.5557,32.6024,32.5557,32.5744,363357.0
2023-01-25 15:35:00,34.86,34.88,34.82,34.86,367217.0,32.5744,32.5931,32.537,32.5744,367217.0
2023-01-25 15:40:00,34.86,34.86,34.82,34.82,445776.0,32.5744,32.5744,32.537,32.537,445776.0
2023-01-25 15:45:00,34.83,34.83,34.76,34.8,733446.0,32.5464,32.5464,32.481,32.5183,733446.0
2023-01-25 15:50:00,34.8,34.83,34.78,34.8,879800.0,32.5183,32.5464,32.4996,32.5183,879800.0
2023-01-25 15:55:00,34.8,34.88,34.79,34.87,1326932.0,32.5183,32.5931,32.509,32.5837,1326932.0
2023-01-26 09:30:00,35.05,35.22,35.0,35.16,897728.0,32.7519,32.9108,32.7052,32.8547,897728.0
2023-01-26 09:35:00,35.17,35.27,35.11,35.25,727116.0,32.8641,32.9575,32.808,32.9388,727116.0
2023-01-26 09:40:00,35.25,35.29,35.03,35.05,617887.0,32.9388,32.9762,32.7333,32.7519,617887.0
2023-01-26 09:45:00,35.05,35.08,34.9,34.91,463770.0,32.7519,32.78,32.6118,32.6211,463770.0
2023-01-26 09:50:00,34.91,34.92,34.82,34.83,422207.0,32.6211,32.6305,32.537,32.5464,422207.0
2023-01-26 09:55:00,34.82,34.91,34.79,34.9,376153.0,32.537,32.6211,32.509,32.6118,376153.0
2023-01-26 10:00:00,34.91,35.04,34.87,35.04,245628.0,32.6211,32.7426,32.5837,32.7426,245628.0
2023-01-26 10:05:00,35.03,35.08,34.94,34.94,504695.0,32.7333,32.78,32.6492,32.6492,504695.0
2023-01-26 10:10:00,34.95,35.02,34.9,35.01,208258.0,32.6585,32.7239,32.6118,32.7146,208258.0
2023-01-26 10:15:00,35.01,35.07,34.99,35.06,311959.0,32.7146,32.7706,32.6959,32.7613,311959.0
2023-01-26 10:20:00,35.05,35.12,35.0,35.11,270622.0,32.7519,32.8174,32.7052,32.808,270622.0
2023-01-26 10:25:00,35.12,35.15,35.1,35.14,378257.0,32.8174,32.8454,32.7987,32.836,378257.0
2023-01-26 10:30:00,35.13,35.19,35.07,35.17,401718.0,32.8267,32.8828,32.7706,32.8641,401718.0
2023-01-26 10:35:00,35.18,35.18,35.06,35.1,402239.0,32.8734,32.8734,32.7613,32.7987,402239.0
2023-01-26 10:40:00,35.11,35.16,35.1,35.13,298183.0,32.808,32.8547,32.7987,32.8267,298183.0
2023-01-26 10:45:00,35.13,35.14,35.1,35.11,283284.0,32.8267,32.836,32.7987,32.808,283284.0
2023-01-26 10:50:00,35.12,35.12,34.98,35.0,347838.0,32.8174,32.8174,32.6865,32.7052,347838.0
2023-01-26 10:55:00,34.99,35.0,34.9,34.95,405307.0,32.6959,32.7052,32.6118,32.6585,405307.0
2023-01-26 11:00:00,34.95,35.02,34.93,35.01,269193.0,32.6585,32.7239,32.6398,32.7146,269193.0
2023-01-26 11:05:00,35.01,35.02,34.91,34.94,215599.0,32.7146,32.7239,32.6211,32.6492,215599.0
2023-01-26 11:10:00,34.94,35.02,34.93,35.02,729513.0,32.6492,32.7239,32.6398,32.7239,729513.0
2023-01-26 11:15:00,35.02,35.09,35.0,35.04,347914.0,32.7239,32.7893,32.7052,32.7426,347914.0
2023-01-26 11:20:00,35.03,35.03,34.96,34.97,194272.0,32.7333,32.7333,32.6678,32.6772,194272.0
2023-01-26 11:25:00,34.96,35.0,34.96,34.98,153018.0,32.6678,32.7052,32.6678,32.6865,153018.0
2023-01-26 11:30:00,34.98,34.99,34.93,34.96,353912.0,32.6865,32.6959,32.6398,32.6678,353912.0
2023-01-26 11:35:00,34.95,34.98,34.95,34.97,225231.0,32.6585,32.6865,32.6585,32.6772,225231.0
2023-01-26 11:40:00,34.97,35.1,34.95,35.07,659193.0,32.6772,32.7987,32.6585,32.7706,659193.0
2023-01-26 11:45:00,35.07,35.09,35.03,35.06,192326.0,32.7706,32.7893,32.7333,32.7613,192326.0
2023-01-26 11:50:00,35.05,35.07,35.02,35.05,136871.0,32.7519,32.7706,32.7239,32.7519,136871.0
2023-01-26 11:55:00,35.05,35.1,35.03,35.09,297706.0,32.7519,32.7987,32.7333,32.7893,297706.0
2023-01-26 12:00:00,35.1,35.15,35.09,35.14,250219.0,32.7987,32.8454,32.7893,32.836,250219.0
2023-01-26 12:05:00,35.14,35.15,35.12,35.14,219922.0,32.836,32.8454,32.8174,32.836,219922.0
2023-01-26 12:10:00,35.13,35.16,35.1,35.11,226277.0,32.8267,32.8547,32.7987,32.808,226277.0
2023-01-26 12:15:00,35.11,35.11,35.06,35.08,79732.0,32.808,32.808,32.7613,32.78,79732.0
2023-01-26 12:20:00,35.08,35.1,35.07,35.07,138021.0,32.78,32.7987,32.7706,32.7706,138021.0
2023-01-26 12:25:00,35.08,35.1,35.07,35.08,98777.0,32.78,32.7987,32.7706,32.78,98777.0
2023-01-26 12:30:00,35.08,35.09,35.06,35.08,209963.0,32.78,32.7893,32.7613,32.78,209963.0
2023-01-26 12:35:00,35.08,35.11,35.07,35.09,162664.0,32.78,32.808,32.7706,32.7893,162664.0
2023-01-26 12:40:00,35.1,35.12,35.05,35.05,171867.0,32.7987,32.8174,32.7519,32.7519,171867.0
2023-01-26 12:45:00,35.05,35.07,35.01,35.04,214100.0,32.7519,32.7706,32.7146,32.7426,214100.0
2023-01-26 12:50:00,35.04,35.11,35.03,35.09,188013.0,32.7426,32.808,32.7333,32.7893,188013.0
2023-01-26 12:55:00,35.1,35.11,35.06,35.08,191099.0,32.7987,32.808,32.7613,32.78,191099.0
2023-01-26 13:00:00,35.08,35.13,35.06,35.11,308363.0,32.78,32.8267,32.7613,32.808,308363.0
2023-01-26 13:05:00,35.11,35.11,35.05,35.06,164246.0,32.808,32.808,32.7519,32.7613,164246.0
2023-01-26 13:10:00,35.07,35.11,35.06,35.11,132099.0,32.7706,32.808,32.7613,32.808,132099.0
2023-01-26 13:15:00,35.11,35.13,35.1,35.11,228209.0,32.808,32.8267,32.7987,32.808,228209.0
2023-01-26 13:20:00,35.11,35.15,35.1,35.15,198146.0,32.808,32.8454,32.7987,32.8454,198146.0
2023-01-26 13:25:00,35.15,35.15,35.12,35.14,120832.0,32.8454,32.8454,32.8174,32.836,120832.0
2023-01-26 13:30:00,35.14,35.17,35.13,35.15,156795.0,32.836,32.8641,32.8267,32.8454,156795.0
2023-01-26 13:35:00,35.15,35.2,35.14,35.2,153545.0,32.8454,32.8921,32.836,32.8921,153545.0
2023-01-26 13:40:00,35.2,35.22,35.19,35.2,228468.0,32.8921,32.9108,32.8828,32.8921,228468.0
2023-01-26 13:45:00,35.2,35.21,35.18,35.2,137020.0,32.8921,32.9015,32.8734,32.8921,137020.0
2023-01-26 13:50:00,35.2,35.2,35.13,35.15,158277.0,32.8921,32.8921,32.8267,32.8454,158277.0
2023-01-26 13:55:00,35.15,35.16,35.13,35.15,114484.0,32.8454,32.8547,32.8267,32.8454,114484.0
2023-01-26 14:00:00,35.15,35.16,35.12,35.15,195175.0,32.8454,32.8547,32.8174,32.8454,195175.0
2023-01-26 14:05:00,35.15,35.18,35.14,35.18,215081.0,32.8454,32.8734,32.836,32.8734,215081.0
2023-01-26 14:10:00,35.18,35.18,35.15,35.16,100444.0,32.8734,32.8734,32.8454,32.8547,100444.0
2023-01-26 14:15:00,35.16,35.19,35.15,35.17,232373.0,32.8547,32.8828,32.8454,32.8641,232373.0
2023-01-26 14:20:00,35.17,35.19,35.16,35.18,128725.0,32.8641,32.8828,32.8547,32.8734,128725.0
2023-01-26 14:25:00,35.19,35.19,35.14,35.16,163677.0,32.8828,32.8828,32.836,32.8547,163677.0
2023-01-26 14:30:00,35.16,35.19,35.15,35.18,177811.0,32.8547,32.8828,32.8454,32.8734,177811.0
2023-01-26 14:35:00,35.17,35.2,35.17,35.19,103581.0,32.8641,32.8921,32.8641,32.8828,103581.0
2023-01-26 14:40:00,35.18,35.21,35.18,35.2,156128.0,32.8734,32.9015,32.8734,32.8921,156128.0
2023-01-26 14:45:00,35.2,35.23,35.2,35.21,211281.0,32.8921,32.9201,32.8921,32.9015,211281.0
2023-01-26 14:50:00,35.22,35.22,35.18,35.2,161237.0,32.9108,32.9108,32.8734,32.8921,161237.0
2023-01-26 14:55:00,35.19,35.23,35.19,35.23,155193.0,32.8828,32.9201,32.8828,32.9201,155193.0
2023-01-26 15:00:00,35.23,35.25,35.22,35.23,247748.0,32.9201,32.9388,32.9108,32.9201,247748.0
2023-01-26 15:05:00,35.23,35.25,35.21,35.25,386009.0,32.9201,32.9388,32.9015,32.9388,386009.0
2023-01-26 15:10:00,35.25,35.27,35.23,35.27,322182.0,32.9388,32.9575,32.9201,32.9575,322182.0
2023-01-26 15:15:00,35.27,35.29,35.26,35.27,189949.0,32.9575,32.9762,32.9482,32.9575,189949.0
2023-01-26 15:20:00,35.27,35.28,35.23,35.26,303276.0,32.9575,32.9669,32.9201,32.9482,303276.0
2023-01-26 15:25:00,35.26,35.28,35.24,35.27,351869.0,32.9482,32.9669,32.9295,32.9575,351869.0
2023-01-26 15:30:00,35.27,35.29,35.25,35.27,347676.0,32.9575,32.9762,32.9388,32.9575,347676.0
2023-01-26 15:35:00,35.27,35.28,35.2,35.21,483000.0,32.9575,32.9669,32.8921,32.9015,483000.0
2023-01-26 15:40:00,35.21,35.24,35.2,35.2,498537.0,32.9015,32.9295,32.8921,32.8921,498537.0
2023-01-26 15:45:00,35.2,35.23,35.19,35.23,417574.0,32.8921,32.9201,32.8828,32.9201,417574.0
2023-01-26 15:50:00,35.22,35.27,35.21,35.22,851309.0,32.9108,32.9575,32.9015,32.9108,851309.0
2023-01-26 15:55:00,35.22,35.35,35.21,35.34,1992097.0,32.9108,33.0323,32.9015,33.0229,1992097.0
2023-01-27 09:30:00,35.44,35.49,35.35,35.42,909856.0,33.1164,33.1631,33.0323,33.0977,909856.0
2023-01-27 09:35:00,35.44,35.46,35.33,35.33,517623.0,33.1164,33.1351,33.0136,33.0136,517623.0
2023-01-27 09:40:00,35.33,35.34,35.27,35.3,466619.0,33.0136,33.0229,32.9575,32.9856,466619.0
2023-01-27 09:45:00,35.3,35.36,35.26,35.34,351402.0,32.9856,33.0416,32.9482,33.0229,351402.0
2023-01-27 09:50:00,35.34,35.43,35.33,35.43,431793.0,33.0229,33.107,33.0136,33.107,431793.0
2023-01-27 09:55:00,35.43,35.43,35.35,35.38,276947.0,33.107,33.107,33.0323,33.0603,276947.0
2023-01-27 10:00:00,35.38,35.43,35.32,35.42,316163.0,33.0603,33.107,33.0042,33.0977,316163.0
2023-01-27 10:05:00,35.41,35.52,35.41,35.5,972588.0,33.0883,33.1911,33.0883,33.1724,972588.0
2023-01-27 10:10:00,35.49,35.55,35.46,35.49,1056331.0,33.1631,33.2192,33.1351,33.1631,1056331.0
2023-01-27 10:15:00,35.48,35.59,35.46,35.5,608645.0,33.1537,33.2565,33.1351,33.1724,608645.0
2023-01-27 10:20:00,35.5,35.56,35.4,35.44,626416.0,33.1724,33.2285,33.079,33.1164,626416.0
2023-01-27 10:25:00,35.44,35.48,35.44,35.47,247489.0,33.1164,33.1537,33.1164,33.1444,247489.0
2023-01-27 10:30:00,35.48,35.49,35.42,35.44,325233.0,33.1537,33.1631,33.0977,33.1164,325233.0
2023-01-27 10:35:00,35.44,35.49,35.42,35.47,358190.0,33.1164,33.1631,33.0977,33.1444,358190.0
2023-01-27 10:40:00,35.48,35.48,35.39,35.44,378029.0,33.1537,33.1537,33.0696,33.1164,378029.0
2023-01-27 10:45:00,35.44,35.44,35.36,35.41,326683.0,33.1164,33.1164,33.0416,33.0883,326683.0
2023-01-27 10:50:00,35.41,35.42,35.36,35.37,172740.0,33.0883,33.0977,33.0416,33.051,172740.0
2023-01-27 10:55:00,35.36,35.41,35.34,35.39,345256.0,33.0416,33.0883,33.0229,33.0696,345256.0
2023-01-27 11:00:00,35.39,35.4,35.36,35.38,182362.0,33.0696,33.079,33.0416,33.0603,182362.0
2023-01-27 11:05:00,35.38,35.41,35.34,35.37,187976.0,33.0603,33.0883,33.0229,33.051,187976.0
2023-01-27 11:10:00,35.37,35.38,35.35,35.38,143191.0,33.051,33.0603,33.0323,33.0603,143191.0
2023-01-27 11:15:00,35.37,35.47,35.37,35.45,300815.0,33.051,33.1444,33.051,33.1257,300815.0
2023-01-27 11:20:00,35.44,35.47,35.43,35.47,341866.0,33.1164,33.1444,33.107,33.1444,341866.0
2023-01-27 11:25:00,35.47,35.48,35.44,35.46,190346.0,33.1444,33.1537,33.1164,33.1351,190346.0
2023-01-27 11:30:00,35.46,35.56,35.45,35.52,443489.0,33.1351,33.2285,33.1257,33.1911,443489.0
2023-01-27 11:35:00,35.52,35.54,35.47,35.5,136548.0,33.1911,33.2098,33.1444,33.1724,136548.0
2023-01-27 11:40:00,35.5,35.54,35.49,35.52,287611.0,33.1724,33.2098,33.1631,33.1911,287611.0
2023-01-27 11:45:00,35.51,35.55,35.51,35.54,140979.0,33.1818,33.2192,33.1818,33.2098,140979.0
2023-01-27 11:50:00,35.55,35.58,35.54,35.55,163718.0,33.2192,33.2472,33.2098,33.2192,163718.0
2023-01-27 11:55:00,35.55,35.59,35.55,35.57,171066.0,33.2192,33.2565,33.2192,33.2378,171066.0
2023-01-27 12:00:00,35.58,35.63,35.54,35.59,330987.0,33.2472,33.2939,33.2098,33.2565,330987.0
2023-01-27 12:05:00,35.59,35.61,35.58,35.61,222827.0,33.2565,33.2752,33.2472,33.2752,222827.0
2023-01-27 12:10:00,35.61,35.63,35.59,35.61,242362.0,33.2752,33.2939,33.2565,33.2752,242362.0
2023-01-27 12:15:00,35.61,35.69,35.6,35.65,383495.0,33.2752,33.35,33.2659,33.3126,383495.0
2023-01-27 12:20:00,35.65,35.66,35.62,35.63,152075.0,33.3126,33.3219,33.2846,33.2939,152075.0
2023-01-27 12:25:00,35.63,35.63,35.57,35.57,156252.0,33.2939,33.2939,33.2378,33.2378,156252.0
2023-01-27 12:30:00,35.58,35.61,35.55,35.59,371313.0,33.2472,33.2752,33.2192,33.2565,371313.0
2023-01-27 12:35:00,35.59,35.63,35.58,35.63,191468.0,33.2565,33.2939,33.2472,33.2939,191468.0
2023-01-27 12:40:00,35.63,35.66,35.62,35.63,273298.0,33.2939,33.3219,33.2846,33.2939,273298.0
2023-01-27 12:45:00,35.63,35.66,35.62,35.65,136358.0,33.2939,33.3219,33.2846,33.3126,136358.0
2023-01-27 12:50:00,35.65,35.69,35.65,35.68,160183.0,33.3126,33.35,33.3126,33.3406,160183.0
2023-01-27 12:55:00,35.67,35.68,35.66,35.67,127304.0,33.3313,33.3406,33.3219,33.3313,127304.0
2023-01-27 13:00:00,35.68,35.69,35.65,35.66,204402.0,33.3406,33.35,33.3126,33.3219,204402.0
2023-01-27 13:05:00,35.66,35.69,35.65,35.66,135250.0,33.3219,33.35,33.3126,33.3219,135250.0
2023-01-27 13:10:00,35.65,35.67,35.62,35.63,169367.0,33.3126,33.3313,33.2846,33.2939,169367.0
2023-01-27 13:15:00,35.63,35.64,35.59,35.59,119556.0,33.2939,33.3033,33.2565,33.2565,119556.0
2023-01-27 13:20:00,35.59,35.61,35.58,35.61,89652.0,33.2565,33.2752,33.2472,33.2752,89652.0
2023-01-27 13:25:00,35.61,35.61,35.56,35.57,135028.0,33.2752,33.2752,33.2285,33.2378,135028.0
2023-01-27 13:30:00,35.56,35.58,35.56,35.58,70686.0,33.2285,33.2472,33.2285,33.2472,70686.0
2023-01-27 13:35:00,35.58,35.61,35.57,35.59,153133.0,33.2472,33.2752,33.2378,33.2565,153133.0
2023-01-27 13:40:00,35.6,35.6,35.56,35.58,136300.0,33.2659,33.2659,33.2285,33.2472,136300.0
2023-01-27 13:45:00,35.59,35.62,35.57,35.62,99589.0,33.2565,33.2846,33.2378,33.2846,99589.0
2023-01-27 13:50:00,35.61,35.62,35.58,35.58,94719.0,33.2752,33.2846,33.2472,33.2472,94719.0
2023-01-27 13:55:00,35.58,35.62,35.57,35.62,132373.0,33.2472,33.2846,33.2378,33.2846,132373.0
2023-01-27 14:00:00,35.62,35.65,35.6,35.61,173312.0,33.2846,33.3126,33.2659,33.2752,173312.0
2023-01-27 14:05:00,35.61,35.63,35.57,35.59,140986.0,33.2752,33.2939,33.2378,33.2565,140986.0
2023-01-27 14:10:00,35.58,35.62,35.58,35.61,124529.0,33.2472,33.2846,33.2472,33.2752,124529.0
2023-01-27 14:15:00,35.61,35.67,35.6,35.66,186803.0,33.2752,33.3313,33.2659,33.3219,186803.0
2023-01-27 14:20:00,35.66,35.67,35.64,35.66,113483.0,33.3219,33.3313,33.3033,33.3219,113483.0
2023-01-27 14:25:00,35.65,35.68,35.64,35.67,99106.0,33.3126,33.3406,33.3033,33.3313,99106.0
2023-01-27 14:30:00,35.67,35.69,35.66,35.67,161858.0,33.3313,33.35,33.3219,33.3313,161858.0
2023-01-27 14:35:00,35.66,35.69,35.66,35.68,67004.0,33.3219,33.35,33.3219,33.3406,67004.0
2023-01-27 14:40:00,35.67,35.69,35.66,35.68,86476.0,33.3313,33.35,33.3219,33.3406,86476.0
2023-01-27 14:45:00,35.68,35.73,35.67,35.72,509437.0,33.3406,33.3874,33.3313,33.378,509437.0
2023-01-27 14:50:00,35.72,35.72,35.68,35.69,297760.0,33.378,33.378,33.3406,33.35,297760.0
2023-01-27 14:55:00,35.7,35.71,35.67,35.7,163019.0,33.3593,33.3687,33.3313,33.3593,163019.0
2023-01-27 15:00:00,35.7,35.7,35.67,35.7,230376.0,33.3593,33.3593,33.3313,33.3593,230376.0
2023-01-27 15:05:00,35.7,35.78,35.68,35.73,533133.0,33.3593,33.4341,33.3406,33.3874,533133.0
2023-01-27 15:10:00,35.73,35.74,35.66,35.66,292973.0,33.3874,33.3967,33.3219,33.3219,292973.0
2023-01-27 15:15:00,35.67,35.68,35.62,35.63,566799.0,33.3313,33.3406,33.2846,33.2939,566799.0
2023-01-27 15:20:00,35.64,35.64,35.57,35.61,419851.0,33.3033,33.3033,33.2378,33.2752,419851.0
2023-01-27 15:25:00,35.62,35.65,35.61,35.64,586590.0,33.2846,33.3126,33.2752,33.3033,586590.0
2023-01-27 15:30:00,35.64,35.68,35.63,35.66,540464.0,33.3033,33.3406,33.2939,33.3219,540464.0
2023-01-27 15:35:00,35.66,35.67,35.61,35.62,274069.0,33.3219,33.3313,33.2752,33.2846,274069.0
2023-01-27 15:40:00,35.62,35.65,35.56,35.57,469367.0,33.2846,33.3126,33.2285,33.2378,469367.0
2023-01-27 15:45:00,35.57,35.57,35.5,35.52,528032.0,33.2378,33.2378,33.1724,33.1911,528032.0
2023-01-27 15:50:00,35.52,35.52,35.44,35.47,837893.0,33.1911,33.1911,33.1164,33.1444,837893.0
2023-01-27 15:55:00,35.47,35.49,35.42,35.44,1721903.0,33.1444,33.1631,33.0977,33.1164,1721903.0
2023-01-30 09:30:00,35.21,35.44,35.18,35.41,711358.0,32.9015,33.1164,32.8734,33.0883,711358.0
2023-01-30 09:35:00,35.41,35.42,35.37,35.4,466304.0,33.0883,33.0977,33.051,33.079,466304.0
2023-01-30 09:40:00,35.41,35.42,35.34,35.39,492397.0,33.0883,33.0977,33.0229,33.0696,492397.0
2023-01-30 09:45:00,35.39,35.56,35.38,35.48,607246.0,33.0696,33.2285,33.0603,33.1537,607246.0
2023-01-30 09:50:00,35.48,35.52,35.43,35.44,364248.0,33.1537,33.1911,33.107,33.1164,364248.0
2023-01-30 09:55:00,35.44,35.53,35.42,35.48,354033.0,33.1164,33.2005,33.0977,33.1537,354033.0
2023-01-30 10:00:00,35.48,35.54,35.48,35.52,339605.0,33.1537,33.2098,33.1537,33.1911,339605.0
2023-01-30 10:05:00,35.52,35.55,35.49,35.52,262785.0,33.1911,33.2192,33.1631,33.1911,262785.0
2023-01-30 10:10:00,35.52,35.54,35.49,35.51,279333.0,33.1911,33.2098,33.1631,33.1818,279333.0
2023-01-30 10:15:00,35.52,35.54,35.44,35.45,496204.0,33.1911,33.2098,33.1164,33.1257,496204.0
2023-01-30 10:20:00,35.45,35.46,35.41,35.43,185620.0,33.1257,33.1351,33.0883,33.107,185620.0
2023-01-30 10:25:00,35.42,35.45,35.39,35.42,289426.0,33.0977,33.1257,33.0696,33.0977,289426.0
2023-01-30 10:30:00,35.43,35.45,35.4,35.43,255913.0,33.107,33.1257,33.079,33.107,255913.0
2023-01-30 10:35:00,35.42,35.46,35.39,35.46,264712.0,33.0977,33.1351,33.0696,33.1351,264712.0
2023-01-30 10:40:00,35.45,35.46,35.36,35.37,386434.0,33.1257,33.1351,33.0416,33.051,386434.0
2023-01-30 10:45:00,35.37,35.37,35.32,35.36,243187.0,33.051,33.051,33.0042,33.0416,243187.0
2023-01-30 10:50:00,35.36,35.45,35.35,35.41,433288.0,33.0416,33.1257,33.0323,33.0883,433288.0
2023-01-30 10:55:00,35.4,35.42,35.39,35.41,245988.0,33.079,33.0977,33.0696,33.0883,245988.0
2023-01-30 11:00:00,35.41,35.48,35.4,35.45,238369.0,33.0883,33.1537,33.079,33.1257,238369.0
2023-01-30 11:05:00,35.45,35.46,35.42,35.45,227748.0,33.1257,33.1351,33.0977,33.1257,227748.0
2023-01-30 11:10:00,35.45,35.52,35.44,35.51,342214.0,33.1257,33.1911,33.1164,33.1818,342214.0
2023-01-30 11:15:00,35.51,35.53,35.48,35.5,364515.0,33.1818,33.2005,33.1537,33.1724,364515.0
2023-01-30 11:20:00,35.5,35.52,35.47,35.48,235456.0,33.1724,33.1911,33.1444,33.1537,235456.0
2023-01-30 11:25:00,35.48,35.48,35.43,35.47,244131.0,33.1537,33.1537,33.107,33.1444,244131.0
2023-01-30 11:30:00,35.47,35.52,35.46,35.5,203874.0,33.1444,33.1911,33.1351,33.1724,203874.0
2023-01-30 11:35:00,35.5,35.52,35.45,35.45,162255.0,33.1724,33.1911,33.1257,33.1257,162255.0
2023-01-30 11:40:00,35.45,35.5,35.45,35.48,115954.0,33.1257,33.1724,33.1257,33.1537,115954.0
2023-01-30 11:45:00,35.48,35.55,35.47,35.54,289658.0,33.1537,33.2192,33.1444,33.2098,289658.0
2023-01-30 11:50:00,35.54,35.55,35.44,35.44,198619.0,33.2098,33.2192,33.1164,33.1164,198619.0
2023-01-30 11:55:00,35.44,35.51,35.42,35.51,159536.0,33.1164,33.1818,33.0977,33.1818,159536.0
2023-01-30 12:00:00,35.51,35.55,35.49,35.53,176895.0,33.1818,33.2192,33.1631,33.2005,176895.0
2023-01-30 12:05:00,35.53,35.54,35.51,35.52,93958.0,33.2005,33.2098,33.1818,33.1911,93958.0
2023-01-30 12:10:00,35.52,35.54,35.5,35.54,131845.0,33.1911,33.2098,33.1724,33.2098,131845.0
2023-01-30 12:15:00,35.54,35.54,35.48,35.52,151580.0,33.2098,33.2098,33.1537,33.1911,151580.0
2023-01-30 12:20:00,35.52,35.54,35.48,35.53,150355.0,33.1911,33.2098,33.1537,33.2005,150355.0
2023-01-30 12:25:00,35.54,35.54,35.46,35.52,149228.0,33.2098,33.2098,33.1351,33.1911,149228.0
2023-01-30 12:30:00,35.52,35.52,35.49,35.51,111913.0,33.1911,33.1911,33.1631,33.1818,111913.0
2023-01-30 12:35:00,35.51,35.52,35.48,35.49,127075.0,33.1818,33.1911,33.1537,33.1631,127075.0
2023-01-30 12:40:00,35.49,35.56,35.49,35.51,282368.0,33.1631,33.2285,33.1631,33.1818,282368.0
2023-01-30 12:45:00,35.51,35.52,35.46,35.48,135262.0,33.1818,33.1911,33.1351,33.1537,135262.0
2023-01-30 12:50:00,35.48,35.49,35.44,35.45,125162.0,33.1537,33.1631,33.1164,33.1257,125162.0
2023-01-30 12:55:00,35.45,35.45,35.41,35.43,182596.0,33.1257,33.1257,33.0883,33.107,182596.0
2023-01-30 13:00:00,35.43,35.44,35.39,35.42,275170.0,33.107,33.1164,33.0696,33.0977,275170.0
2023-01-30 13:05:00,35.42,35.45,35.41,35.43,196692.0,33.0977,33.1257,33.0883,33.107,196692.0
2023-01-30 13:10:00,35.43,35.45,35.41,35.44,88490.0,33.107,33.1257,33.0883,33.1164,88490.0
2023-01-30 13:15:00,35.44,35.5,35.42,35.49,204712.0,33.1164,33.1724,33.0977,33.1631,204712.0
2023-01-30 13:20:00,35.49,35.5,35.48,35.49,143812.0,33.1631,33.1724,33.1537,33.1631,143812.0
2023-01-30 13:25:00,35.49,35.5,35.45,35.48,134158.0,33.1631,33.1724,33.1257,33.1537,134158.0
2023-01-30 13:30:00,35.47,35.48,35.41,35.45,162581.0,33.1444,33.1537,33.0883,33.1257,162581.0
2023-01-30 13:35:00,35.45,35.45,35.39,35.41,196013.0,33.1257,33.1257,33.0696,33.0883,196013.0
2023-01-30 13:40:00,35.41,35.44,35.4,35.43,125526.0,33.0883,33.1164,33.079,33.107,125526.0
2023-01-30 13:45:00,35.43,35.45,35.4,35.44,139125.0,33.107,33.1257,33.079,33.1164,139125.0
2023-01-30 13:50:00,35.44,35.45,35.42,35.44,148585.0,33.1164,33.1257,33.0977,33.1164,148585.0
2023-01-30 13:55:00,35.44,35.45,35.39,35.42,253539.0,33.1164,33.1257,33.0696,33.0977,253539.0
2023-01-30 14:00:00,35.43,35.44,35.4,35.44,201067.0,33.107,33.1164,33.079,33.1164,201067.0
2023-01-30 14:05:00,35.43,35.44,35.38,35.4,221280.0,33.107,33.1164,33.0603,33.079,221280.0
2023-01-30 14:10:00,35.4,35.4,35.38,35.4,159368.0,33.079,33.079,33.0603,33.079,159368.0
2023-01-30 14:15:00,35.4,35.4,35.36,35.4,265413.0,33.079,33.079,33.0416,33.079,265413.0
2023-01-30 14:20:00,35.4,35.41,35.38,35.4,112599.0,33.079,33.0883,33.0603,33.079,112599.0
2023-01-30 14:25:00,35.4,35.41,35.37,35.38,187924.0,33.079,33.0883,33.051,33.0603,187924.0
2023-01-30 14:30:00,35.38,35.4,35.35,35.37,231236.0,33.0603,33.079,33.0323,33.051,231236.0
2023-01-30 14:35:00,35.38,35.41,35.35,35.39,202172.0,33.0603,33.0883,33.0323,33.0696,202172.0
2023-01-30 14:40:00,35.39,35.39,35.33,35.34,334565.0,33.0696,33.0696,33.0136,33.0229,334565.0
2023-01-30 14:45:00,35.35,35.36,35.27,35.27,329678.0,33.0323,33.0416,32.9575,32.9575,329678.0
2023-01-30 14:50:00,35.27,35.28,35.23,35.27,420429.0,32.9575,32.9669,32.9201,32.9575,420429.0
2023-01-30 14:55:00,35.27,35.3,35.25,35.3,193139.0,32.9575,32.9856,32.9388,32.9856,193139.0
2023-01-30 15:00:00,35.29,35.36,35.27,35.36,306234.0,32.9762,33.0416,32.9575,33.0416,306234.0
2023-01-30 15:05:00,35.35,35.36,35.29,35.33,230649.0,33.0323,33.0416,32.9762,33.0136,230649.0
2023-01-30 15:10:00,35.33,35.34,35.3,35.3,190525.0,33.0136,33.0229,32.9856,32.9856,190525.0
2023-01-30 15:15:00,35.3,35.31,35.28,35.3,226369.0,32.9856,32.9949,32.9669,32.9856,226369.0
2023-01-30 15:20:00,35.3,35.31,35.27,35.27,171569.0,32.9856,32.9949,32.9575,32.9575,171569.0
2023-01-30 15:25:00,35.27,35.29,35.26,35.29,197303.0,32.9575,32.9762,32.9482,32.9762,197303.0
2023-01-30 15:30:00,35.29,35.33,35.26,35.31,367560.0,32.9762,33.0136,32.9482,32.9949,367560.0
2023-01-30 15:35:00,35.31,35.37,35.3,35.36,352631.0,32.9949,33.051,32.9856,33.0416,352631.0
2023-01-30 15:40:00,35.36,35.37,35.31,35.32,343537.0,33.0416,33.051,32.9949,33.0042,343537.0
2023-01-30 15:45:00,35.32,35.32,35.27,35.29,495131.0,33.0042,33.0042,32.9575,32.9762,495131.0
2023-01-30 15:50:00,35.28,35.3,35.25,35.29,982430.0,32.9669,32.9856,32.9388,32.9762,982430.0
2023-01-30 15:55:00,35.28,35.32,35.26,35.31,1661294.0,32.9669,33.0042,32.9482,32.9949,1661294.0
2023-01-31 09:30:00,35.17,35.25,35.09,35.13,965197.0,32.8641,32.9388,32.7893,32.8267,965197.0
2023-01-31 09:35:00,35.13,35.21,35.06,35.19,364041.0,32.8267,32.9015,32.7613,32.8828,364041.0
2023-01-31 09:40:00,35.2,35.21,35.06,35.09,598877.0,32.8921,32.9015,32.7613,32.7893,598877.0
2023-01-31 09:45:00,35.08,35.15,35.02,35.1,433646.0,32.78,32.8454,32.7239,32.7987,433646.0
2023-01-31 09:50:00,35.1,35.14,35.07,35.1,333791.0,32.7987,32.836,32.7706,32.7987,333791.0
2023-01-31 09:55:00,35.09,35.12,35.04,35.05,255336.0,32.7893,32.8174,32.7426,32.7519,255336.0
2023-01-31 10:00:00,35.05,35.09,35.03,35.08,197503.0,32.7519,32.7893,32.7333,32.78,197503.0
2023-01-31 10:05:00,35.08,35.13,35.0,35.03,467039.0,32.78,32.8267,32.7052,32.7333,467039.0
2023-01-31 10:10:00,35.03,35.11,35.02,35.11,215287.0,32.7333,32.808,32.7239,32.808,215287.0
2023-01-31 10:15:00,35.11,35.12,35.07,35.09,221230.0,32.808,32.8174,32.7706,32.7893,221230.0
2023-01-31 10:20:00,35.09,35.1,35.05,35.08,229873.0,32.7893,32.7987,32.7519,32.78,229873.0
2023-01-31 10:25:00,35.08,35.11,35.05,35.1,294060.0,32.78,32.808,32.7519,32.7987,294060.0
2023-01-31 10:30:00,35.11,35.14,35.1,35.12,354313.0,32.808,32.836,32.7987,32.8174,354313.0
2023-01-31 10:35:00,35.12,35.14,35.07,35.09,354543.0,32.8174,32.836,32.7706,32.7893,354543.0
2023-01-31 10:40:00,35.09,35.09,35.07,35.07,289361.0,32.7893,32.7893,32.7706,32.7706,289361.0
2023-01-31 10:45:00,35.08,35.1,35.07,35.08,368482.0,32.78,32.7987,32.7706,32.78,368482.0
2023-01-31 10:50:00,35.08,35.11,35.06,35.08,365725.0,32.78,32.808,32.7613,32.78,365725.0
2023-01-31 10:55:00,35.08,35.11,35.05,35.1,462776.0,32.78,32.808,32.7519,32.7987,462776.0
2023-01-31 11:00:00,35.11,35.13,35.1,35.12,243580.0,32.808,32.8267,32.7987,32.8174,243580.0
2023-01-31 11:05:00,35.12,35.14,35.09,35.14,302055.0,32.8174,32.836,32.7893,32.836,302055.0
2023-01-31 11:10:00,35.14,35.14,35.11,35.14,277648.0,32.836,32.836,32.808,32.836,277648.0
2023-01-31 11:15:00,35.14,35.15,35.1,35.11,512359.0,32.836,32.8454,32.7987,32.808,512359.0
2023-01-31 11:20:00,35.11,35.13,35.1,35.13,141913.0,32.808,32.8267,32.7987,32.8267,141913.0
2023-01-31 11:25:00,35.12,35.18,35.11,35.17,339677.0,32.8174,32.8734,32.808,32.8641,339677.0
2023-01-31 11:30:00,35.16,35.17,35.13,35.14,257353.0,32.8547,32.8641,32.8267,32.836,257353.0
2023-01-31 11:35:00,35.14,35.15,35.08,35.09,300271.0,32.836,32.8454,32.78,32.7893,300271.0
2023-01-31 11:40:00,35.09,35.1,35.05,35.06,239495.0,32.7893,32.7987,32.7519,32.7613,239495.0
2023-01-31 11:45:00,35.06,35.06,35.01,35.03,406606.0,32.7613,32.7613,32.7146,32.7333,406606.0
2023-01-31 11:50:00,35.02,35.03,35.0,35.03,353181.0,32.7239,32.7333,32.7052,32.7333,353181.0
2023-01-31 11:55:00,35.03,35.04,35.01,35.03,310505.0,32.7333,32.7426,32.7146,32.7333,310505.0
2023-01-31 12:00:00,35.02,35.06,35.0,35.05,302416.0,32.7239,32.7613,32.7052,32.7519,302416.0
2023-01-31 12:05:00,35.05,35.12,35.05,35.11,209792.0,32.7519,32.8174,32.7519,32.808,209792.0
2023-01-31 12:10:00,35.11,35.14,35.1,35.14,195658.0,32.808,32.836,32.7987,32.836,195658.0
2023-01-31 12:15:00,35.14,35.17,35.12,35.15,257710.0,32.836,32.8641,32.8174,32.8454,257710.0
2023-01-31 12:20:00,35.15,35.15,35.12,35.13,111047.0,32.8454,32.8454,32.8174,32.8267,111047.0
2023-01-31 12:25:00,35.14,35.17,35.13,35.16,139303.0,32.836,32.8641,32.8267,32.8547,139303.0
2023-01-31 12:30:00,35.16,35.17,35.11,35.14,178290.0,32.8547,32.8641,32.808,32.836,178290.0
2023-01-31 12:35:00,35.14,35.19,35.13,35.19,151146.0,32.836,32.8828,32.8267,32.8828,151146.0
2023-01-31 12:40:00,35.19,35.23,35.18,35.21,210956.0,32.8828,32.9201,32.8734,32.9015,210956.0
2023-01-31 12:45:00,35.21,35.24,35.18,35.19,205899.0,32.9015,32.9295,32.8734,32.8828,205899.0
2023-01-31 12:50:00,35.19,35.23,35.18,35.23,164009.0,32.8828,32.9201,32.8734,32.9201,164009.0
2023-01-31 12:55:00,35.23,35.23,35.19,35.2,214518.0,32.9201,32.9201,32.8828,32.8921,214518.0
2023-01-31 13:00:00,35.2,35.23,35.19,35.22,136147.0,32.8921,32.9201,32.8828,32.9108,136147.0
2023-01-31 13:05:00,35.22,35.23,35.2,35.21,204102.0,32.9108,32.9201,32.8921,32.9015,204102.0
2023-01-31 13:10:00,35.22,35.25,35.2,35.23,318797.0,32.9108,32.9388,32.8921,32.9201,318797.0
2023-01-31 13:15:00,35.23,35.24,35.2,35.2,132968.0,32.9201,32.9295,32.8921,32.8921,132968.0
2023-01-31 13:20:00,35.21,35.22,35.18,35.19,173908.0,32.9015,32.9108,32.8734,32.8828,173908.0
2023-01-31 13:25:00,35.19,35.22,35.18,35.22,102170.0,32.8828,32.9108,32.8734,32.9108,102170.0
2023-01-31 13:30:00,35.22,35.24,35.22,35.23,107978.0,32.9108,32.9295,32.9108,32.9201,107978.0
2023-01-31 13:35:00,35.23,35.24,35.18,35.2,123509.0,32.9201,32.9295,32.8734,32.8921,123509.0
2023-01-31 13:40:00,35.2,35.25,35.2,35.23,162909.0,32.8921,32.9388,32.8921,32.9201,162909.0
2023-01-31 13:45:00,35.23,35.3,35.22,35.29,357888.0,32.9201,32.9856,32.9108,32.9762,357888.0
2023-01-31 13:50:00,35.3,35.3,35.26,35.27,86767.0,32.9856,32.9856,32.9482,32.9575,86767.0
2023-01-31 13:55:00,35.28,35.3,35.27,35.29,140550.0,32.9669,32.9856,32.9575,32.9762,140550.0
2023-01-31 14:00:00,35.29,35.32,35.28,35.31,233183.0,32.9762,33.0042,32.9669,32.9949,233183.0
2023-01-31 14:05:00,35.31,35.33,35.28,35.32,201044.0,32.9949,33.0136,32.9669,33.0042,201044.0
2023-01-31 14:10:00,35.32,35.33,35.3,35.32,165704.0,33.0042,33.0136,32.9856,33.0042,165704.0
2023-01-31 14:15:00,35.31,35.32,35.28,35.3,226506.0,32.9949,33.0042,32.9669,32.9856,226506.0
2023-01-31 14:20:00,35.3,35.33,35.3,35.31,176505.0,32.9856,33.0136,32.9856,32.9949,176505.0
2023-01-31 14:25:00,35.32,35.32,35.29,35.3,127510.0,33.0042,33.0042,32.9762,32.9856,127510.0
2023-01-31 14:30:00,35.3,35.32,35.29,35.31,193357.0,32.9856,33.0042,32.9762,32.9949,193357.0
2023-01-31 14:35:00,35.3,35.31,35.26,35.3,774773.0,32.9856,32.9949,32.9482,32.9856,774773.0
2023-01-31 14:40:00,35.29,35.32,35.19,35.3,656493.0,32.9762,33.0042,32.8828,32.9856,656493.0
2023-01-31 14:45:00,35.3,35.36,35.3,35.32,713137.0,32.9856,33.0416,32.9856,33.0042,713137.0
2023-01-31 14:50:00,35.33,35.34,35.3,35.3,257196.0,33.0136,33.0229,32.9856,32.9856,257196.0
2023-01-31 14:55:00,35.3,35.33,35.28,35.29,205091.0,32.9856,33.0136,32.9669,32.9762,205091.0
2023-01-31 15:00:00,35.3,35.32,35.29,35.31,182119.0,32.9856,33.0042,32.9762,32.9949,182119.0
2023-01-31 15:05:00,35.31,35.32,35.28,35.29,270343.0,32.9949,33.0042,32.9669,32.9762,270343.0
2023-01-31 15:10:00,35.29,35.29,35.22,35.26,357081.0,32.9762,32.9762,32.9108,32.9482,357081.0
2023-01-31 15:15:00,35.26,35.27,35.22,35.23,267213.0,32.9482,32.9575,32.9108,32.9201,267213.0
2023-01-31 15:20:00,35.23,35.26,35.22,35.23,149604.0,32.9201,32.9482,32.9108,32.9201,149604.0
2023-01-31 15:25:00,35.23,35.26,35.22,35.26,290058.0,32.9201,32.9482,32.9108,32.9482,290058.0
2023-01-31 15:30:00,35.26,35.31,35.25,35.3,503278.0,32.9482,32.9949,32.9388,32.9856,503278.0
2023-01-31 15:35:00,35.3,35.33,35.29,35.3,426982.0,32.9856,33.0136,32.9762,32.9856,426982.0
2023-01-31 15:40:00,35.31,35.35,35.3,35.34,404611.0,32.9949,33.0323,32.9856,33.0229,404611.0
2023-01-31 15:45:00,35.34,35.38,35.34,35.35,538268.0,33.0229,33.0603,33.0229,33.0323,538268.0
2023-01-31 15:50:00,35.36,35.42,35.35,35.42,774340.0,33.0416,33.0977,33.0323,33.0977,774340.0
2023-01-31 15:55:00,35.42,35.48,35.38,35.48,1997913.0,33.0977,33.1537,33.0603,33.1537,1997913.0
2023-02-01 09:30:00,35.2,35.42,35.11,35.38,1165675.0,32.8921,33.0977,32.808,33.0603,1165675.0
2023-02-01 09:35:00,35.37,35.4,35.3,35.39,305514.0,33.051,33.079,32.9856,33.0696,305514.0
2023-02-01 09:40:00,35.38,35.48,35.36,35.46,468046.0,33.0603,33.1537,33.0416,33.1351,468046.0
2023-02-01 09:45:00,35.45,35.54,35.44,35.51,454130.0,33.1257,33.2098,33.1164,33.1818,454130.0
2023-02-01 09:50:00,35.51,35.63,35.5,35.61,347157.0,33.1818,33.2939,33.1724,33.2752,347157.0
2023-02-01 09:55:00,35.61,35.65,35.56,35.58,374785.0,33.2752,33.3126,33.2285,33.2472,374785.0
2023-02-01 10:00:00,35.58,35.62,35.47,35.52,374929.0,33.2472,33.2846,33.1444,33.1911,374929.0
2023-02-01 10:05:00,35.51,35.67,35.51,35.67,542697.0,33.1818,33.3313,33.1818,33.3313,542697.0
2023-02-01 10:10:00,35.66,35.77,35.64,35.76,614531.0,33.3219,33.4247,33.3033,33.4154,614531.0
2023-02-01 10:15:00,35.76,35.82,35.66,35.68,648449.0,33.4154,33.4715,33.3219,33.3406,648449.0
2023-02-01 10:20:00,35.68,35.71,35.66,35.69,304451.0,33.3406,33.3687,33.3219,33.35,304451.0
2023-02-01 10:25:00,35.69,35.87,35.68,35.85,659513.0,33.35,33.5182,33.3406,33.4995,659513.0
2023-02-01 10:30:00,35.86,35.88,35.78,35.83,602368.0,33.5088,33.5275,33.4341,33.4808,602368.0
2023-02-01 10:35:00,35.83,35.84,35.76,35.78,247723.0,33.4808,33.4901,33.4154,33.4341,247723.0
2023-02-01 10:40:00,35.77,35.82,35.77,35.8,362724.0,33.4247,33.4715,33.4247,33.4528,362724.0
2023-02-01 10:45:00,35.8,35.8,35.73,35.74,201275.0,33.4528,33.4528,33.3874,33.3967,201275.0
2023-02-01 10:50:00,35.74,35.75,35.66,35.75,237615.0,33.3967,33.406,33.3219,33.406,237615.0
2023-02-01 10:55:00,35.74,35.78,35.71,35.75,264934.0,33.3967,33.4341,33.3687,33.406,264934.0
2023-02-01 11:00:00,35.75,35.83,35.73,35.83,272099.0,33.406,33.4808,33.3874,33.4808,272099.0
2023-02-01 11:05:00,35.83,35.87,35.77,35.78,301858.0,33.4808,33.5182,33.4247,33.4341,301858.0
2023-02-01 11:10:00,35.79,35.84,35.78,35.84,402797.0,33.4434,33.4901,33.4341,33.4901,402797.0
2023-02-01 11:15:00,35.83,35.88,35.83,35.85,321400.0,33.4808,33.5275,33.4808,33.4995,321400.0
2023-02-01 11:20:00,35.86,35.89,35.84,35.86,445939.0,33.5088,33.5369,33.4901,33.5088,445939.0
2023-02-01 11:25:00,35.86,35.89,35.84,35.88,316691.0,33.5088,33.5369,33.4901,33.5275,316691.0
2023-02-01 11:30:00,35.89,35.92,35.87,35.88,445927.0,33.5369,33.5649,33.5182,33.5275,445927.0
2023-02-01 11:35:00,35.89,35.89,35.81,35.85,296148.0,33.5369,33.5369,33.4621,33.4995,296148.0
2023-02-01 11:40:00,35.85,35.89,35.84,35.87,170403.0,33.4995,33.5369,33.4901,33.5182,170403.0
2023-02-01 11:45:00,35.88,35.89,35.86,35.87,187996.0,33.5275,33.5369,33.5088,33.5182,187996.0
2023-02-01 11:50:00,35.87,35.89,35.84,35.88,161456.0,33.5182,33.5369,33.4901,33.5275,161456.0
2023-02-01 11:55:00,35.88,35.88,35.82,35.84,242193.0,33.5275,33.5275,33.4715,33.4901,242193.0
2023-02-01 12:00:00,35.83,35.83,35.79,35.82,209480.0,33.4808,33.4808,33.4434,33.4715,209480.0
2023-02-01 12:05:00,35.82,35.85,35.78,35.79,326164.0,33.4715,33.4995,33.4341,33.4434,326164.0
2023-02-01 12:10:00,35.79,35.8,35.76,35.77,223033.0,33.4434,33.4528,33.4154,33.4247,223033.0
2023-02-01 12:15:00,35.77,35.78,35.73,35.75,274772.0,33.4247,33.4341,33.3874,33.406,274772.0
2023-02-01 12:20:00,35.74,35.8,35.73,35.79,239748.0,33.3967,33.4528,33.3874,33.4434,239748.0
2023-02-01 12:25:00,35.79,35.79,35.74,35.77,231874.0,33.4434,33.4434,33.3967,33.4247,231874.0
2023-02-01 12:30:00,35.77,35.79,35.76,35.77,312334.0,33.4247,33.4434,33.4154,33.4247,312334.0
2023-02-01 12:35:00,35.77,35.79,35.73,35.76,245222.0,33.4247,33.4434,33.3874,33.4154,245222.0
2023-02-01 12:40:00,35.76,35.78,35.75,35.76,247766.0,33.4154,33.4341,33.406,33.4154,247766.0
2023-02-01 12:45:00,35.76,35.76,35.73,35.73,191552.0,33.4154,33.4154,33.3874,33.3874,191552.0
2023-02-01 12:50:00,35.73,35.74,35.71,35.72,158125.0,33.3874,33.3967,33.3687,33.378,158125.0
2023-02-01 12:55:00,35.72,35.73,35.71,35.72,241005.0,33.378,33.3874,33.3687,33.378,241005.0
2023-02-01 13:00:00,35.72,35.77,35.7,35.76,355367.0,33.378,33.4247,33.3593,33.4154,355367.0
2023-02-01 13:05:00,35.77,35.84,35.76,35.83,355024.0,33.4247,33.4901,33.4154,33.4808,355024.0
2023-02-01 13:10:00,35.83,35.83,35.77,35.79,271801.0,33.4808,33.4808,33.4247,33.4434,271801.0
2023-02-01 13:15:00,35.78,35.81,35.75,35.76,225465.0,33.4341,33.4621,33.406,33.4154,225465.0
2023-02-01 13:20:00,35.77,35.78,35.75,35.75,137609.0,33.4247,33.4341,33.406,33.406,137609.0
2023-02-01 13:25:00,35.75,35.76,35.72,35.75,126924.0,33.406,33.4154,33.378,33.406,126924.0
2023-02-01 13:30:00,35.74,35.79,35.74,35.77,171497.0,33.3967,33.4434,33.3967,33.4247,171497.0
2023-02-01 13:35:00,35.77,35.78,35.73,35.76,158224.0,33.4247,33.4341,33.3874,33.4154,158224.0
2023-02-01 13:40:00,35.76,35.77,35.71,35.73,188318.0,33.4154,33.4247,33.3687,33.3874,188318.0
2023-02-01 13:45:00,35.73,35.73,35.65,35.7,249437.0,33.3874,33.3874,33.3126,33.3593,249437.0
2023-02-01 13:50:00,35.69,35.74,35.67,35.73,189980.0,33.35,33.3967,33.3313,33.3874,189980.0
2023-02-01 13:55:00,35.73,35.74,35.65,35.67,365659.0,33.3874,33.3967,33.3126,33.3313,365659.0
2023-02-01 14:00:00,35.67,35.7,35.5,35.58,822480.0,33.3313,33.3593,33.1724,33.2472,822480.0
2023-02-01 14:05:00,35.57,35.76,35.54,35.72,722871.0,33.2378,33.4154,33.2098,33.378,722871.0
2023-02-01 14:10:00,35.72,35.77,35.69,35.7,409371.0,33.378,33.4247,33.35,33.3593,409371.0
2023-02-01 14:15:00,35.7,35.71,35.59,35.62,331515.0,33.3593,33.3687,33.2565,33.2846,331515.0
2023-02-01 14:20:00,35.63,35.64,35.58,35.62,234106.0,33.2939,33.3033,33.2472,33.2846,234106.0
2023-02-01 14:25:00,35.61,35.64,35.58,35.62,241454.0,33.2752,33.3033,33.2472,33.2846,241454.0
2023-02-01 14:30:00,35.62,35.66,35.42,35.52,800460.0,33.2846,33.3219,33.0977,33.1911,800460.0
2023-02-01 14:35:00,35.52,35.84,35.49,35.82,975023.0,33.1911,33.4901,33.1631,33.4715,975023.0
2023-02-01 14:40:00,35.82,36.0,35.79,35.99,1453770.0,33.4715,33.6397,33.4434,33.6303,1453770.0
2023-02-01 14:45:00,36.0,36.06,35.93,35.98,1044338.0,33.6397,33.6957,33.5742,33.621,1044338.0
2023-02-01 14:50:00,35.98,36.09,35.97,36.02,653714.0,33.621,33.7238,33.6116,33.6583,653714.0
2023-02-01 14:55:00,36.02,36.06,35.91,35.95,660540.0,33.6583,33.6957,33.5556,33.5929,660540.0
2023-02-01 15:00:00,35.96,36.05,35.95,36.02,633134.0,33.6023,33.6864,33.5929,33.6583,633134.0
2023-02-01 15:05:00,36.02,36.17,36.02,36.15,760663.0,33.6583,33.7985,33.6583,33.7798,760663.0
2023-02-01 15:10:00,36.15,36.15,36.04,36.07,582129.0,33.7798,33.7798,33.677,33.7051,582129.0
2023-02-01 15:15:00,36.07,36.08,36.0,36.05,673825.0,33.7051,33.7144,33.6397,33.6864,673825.0
2023-02-01 15:20:00,36.05,36.08,36.0,36.04,608821.0,33.6864,33.7144,33.6397,33.677,608821.0
2023-02-01 15:25:00,36.04,36.08,36.03,36.06,562894.0,33.677,33.7144,33.6677,33.6957,562894.0
2023-02-01 15:30:00,36.07,36.19,36.06,36.18,840935.0,33.7051,33.8172,33.6957,33.8079,840935.0
2023-02-01 15:35:00,36.18,36.26,36.17,36.22,777244.0,33.8079,33.8826,33.7985,33.8452,777244.0
2023-02-01 15:40:00,36.22,36.26,36.1,36.1,965818.0,33.8452,33.8826,33.7331,33.7331,965818.0
2023-02-01 15:45:00,36.11,36.12,35.94,35.94,1027943.0,33.7424,33.7518,33.5836,33.5836,1027943.0
2023-02-01 15:50:00,35.94,35.94,35.8,35.81,1369753.0,33.5836,33.5836,33.4528,33.4621,1369753.0
2023-02-01 15:55:00,35.82,35.94,35.78,35.93,2330644.0,33.4715,33.5836,33.4341,33.5742,2330644.0
2023-02-02 09:30:00,36.1,36.16,35.97,35.97,1110717.0,33.7331,33.7892,33.6116,33.6116,1110717.0
2023-02-02 09:35:00,35.98,35.99,35.74,35.75,616796.0,33.621,33.6303,33.3967,33.406,616796.0
2023-02-02 09:40:00,35.75,35.75,35.43,35.52,1179442.0,33.406,33.406,33.107,33.1911,1179442.0
2023-02-02 09:45:00,35.52,35.77,35.51,35.73,814284.0,33.1911,33.4247,33.1818,33.3874,814284.0
2023-02-02 09:50:00,35.73,35.77,35.63,35.75,361751.0,33.3874,33.4247,33.2939,33.406,361751.0
2023-02-02 09:55:00,35.74,35.75,35.68,35.7,240498.0,33.3967,33.406,33.3406,33.3593,240498.0
2023-02-02 10:00:00,35.7,35.85,35.63,35.82,403137.0,33.3593,33.4995,33.2939,33.4715,403137.0
2023-02-02 10:05:00,35.81,35.86,35.75,35.81,278965.0,33.4621,33.5088,33.406,33.4621,278965.0
2023-02-02 10:10:00,35.8,35.82,35.74,35.78,184538.0,33.4528,33.4715,33.3967,33.4341,184538.0
2023-02-02 10:15:00,35.78,35.91,35.77,35.91,221175.0,33.4341,33.5556,33.4247,33.5556,221175.0
2023-02-02 10:20:00,35.91,36.01,35.87,36.01,536840.0,33.5556,33.649,33.5182,33.649,536840.0
2023-02-02 10:25:00,36.01,36.02,35.92,35.96,446685.0,33.649,33.6583,33.5649,33.6023,446685.0
2023-02-02 10:30:00,35.96,36.12,35.95,36.05,577128.0,33.6023,33.7518,33.5929,33.6864,577128.0
2023-02-02 10:35:00,36.04,36.1,36.01,36.1,236734.0,33.677,33.7331,33.649,33.7331,236734.0
2023-02-02 10:40:00,36.09,36.17,36.09,36.13,322464.0,33.7238,33.7985,33.7238,33.7611,322464.0
2023-02-02 10:45:00,36.13,36.24,36.12,36.23,516679.0,33.7611,33.8639,33.7518,33.8546,516679.0
2023-02-02 10:50:00,36.23,36.35,36.22,36.35,499468.0,33.8546,33.9667,33.8452,33.9667,499468.0
2023-02-02 10:55:00,36.34,36.38,36.29,36.3,397952.0,33.9574,33.9947,33.9106,33.92,397952.0
2023-02-02 11:00:00,36.3,36.31,36.26,36.3,248549.0,33.92,33.9293,33.8826,33.92,248549.0
2023-02-02 11:05:00,36.3,36.3,36.23,36.27,153331.0,33.92,33.92,33.8546,33.892,153331.0
2023-02-02 11:10:00,36.27,36.29,36.23,36.26,233567.0,33.892,33.9106,33.8546,33.8826,233567.0
2023-02-02 11:15:00,36.26,36.26,36.17,36.18,269007.0,33.8826,33.8826,33.7985,33.8079,269007.0
2023-02-02 11:20:00,36.19,36.22,36.18,36.19,296934.0,33.8172,33.8452,33.8079,33.8172,296934.0
2023-02-02 11:25:00,36.19,36.22,36.18,36.19,437588.0,33.8172,33.8452,33.8079,33.8172,437588.0
2023-02-02 11:30:00,36.19,36.23,36.16,36.23,278408.0,33.8172,33.8546,33.7892,33.8546,278408.0
2023-02-02 11:35:00,36.22,36.23,36.18,36.19,200718.0,33.8452,33.8546,33.8079,33.8172,200718.0
2023-02-02 11:40:00,36.2,36.2,36.14,36.16,208341.0,33.8265,33.8265,33.7705,33.7892,208341.0
2023-02-02 11:45:00,36.16,36.19,36.14,36.15,231372.0,33.7892,33.8172,33.7705,33.7798,231372.0
2023-02-02 11:50:00,36.15,36.16,36.1,36.12,219753.0,33.7798,33.7892,33.7331,33.7518,219753.0
2023-02-02 11:55:00,36.13,36.13,36.08,36.09,197808.0,33.7611,33.7611,33.7144,33.7238,197808.0
2023-02-02 12:00:00,36.08,36.12,36.05,36.07,365438.0,33.7144,33.7518,33.6864,33.7051,365438.0
2023-02-02 12:05:00,36.07,36.1,36.03,36.05,211456.0,33.7051,33.7331,33.6677,33.6864,211456.0
2023-02-02 12:10:00,36.05,36.11,36.05,36.09,283750.0,33.6864,33.7424,33.6864,33.7238,283750.0
2023-02-02 12:15:00,36.09,36.14,36.06,36.06,326384.0,33.7238,33.7705,33.6957,33.6957,326384.0
2023-02-02 12:20:00,36.07,36.08,36.04,36.05,313107.0,33.7051,33.7144,33.677,33.6864,313107.0
2023-02-02 12:25:00,36.05,36.16,36.04,36.15,376407.0,33.6864,33.7892,33.677,33.7798,376407.0
2023-02-02 12:30:00,36.14,36.18,36.12,36.14,197528.0,33.7705,33.8079,33.7518,33.7705,197528.0
2023-02-02 12:35:00,36.14,36.21,36.14,36.19,268095.0,33.7705,33.8359,33.7705,33.8172,268095.0
2023-02-02 12:40:00,36.19,36.19,36.13,36.15,152337.0,33.8172,33.8172,33.7611,33.7798,152337.0
2023-02-02 12:45:00,36.16,36.16,36.12,36.13,95335.0,33.7892,33.7892,33.7518,33.7611,95335.0
2023-02-02 12:50:00,36.12,36.14,36.11,36.14,149985.0,33.7518,33.7705,33.7424,33.7705,149985.0
2023-02-02 12:55:00,36.14,36.19,36.13,36.19,170145.0,33.7705,33.8172,33.7611,33.8172,170145.0
2023-02-02 13:00:00,36.19,36.25,36.18,36.23,350539.0,33.8172,33.8733,33.8079,33.8546,350539.0
2023-02-02 13:05:00,36.23,36.25,36.14,36.15,189716.0,33.8546,33.8733,33.7705,33.7798,189716.0
2023-02-02 13:10:00,36.15,36.16,36.13,36.15,120677.0,33.7798,33.7892,33.7611,33.7798,120677.0
2023-02-02 13:15:00,36.15,36.17,36.13,36.16,149621.0,33.7798,33.7985,33.7611,33.7892,149621.0
2023-02-02 13:20:00,36.16,36.19,36.14,36.16,316957.0,33.7892,33.8172,33.7705,33.7892,316957.0
2023-02-02 13:25:00,36.16,36.18,36.13,36.15,281943.0,33.7892,33.8079,33.7611,33.7798,281943.0
2023-02-02 13:30:00,36.15,36.21,36.13,36.19,249142.0,33.7798,33.8359,33.7611,33.8172,249142.0
2023-02-02 13:35:00,36.19,36.21,36.17,36.2,190881.0,33.8172,33.8359,33.7985,33.8265,190881.0
2023-02-02 13:40:00,36.2,36.21,36.16,36.2,298662.0,33.8265,33.8359,33.7892,33.8265,298662.0
2023-02-02 13:45:00,36.2,36.22,36.18,36.2,261982.0,33.8265,33.8452,33.8079,33.8265,261982.0
2023-02-02 13:50:00,36.2,36.21,36.17,36.19,195448.0,33.8265,33.8359,33.7985,33.8172,195448.0
2023-02-02 13:55:00,36.19,36.19,36.14,36.16,227376.0,33.8172,33.8172,33.7705,33.7892,227376.0
2023-02-02 14:00:00,36.15,36.21,36.15,36.16,263360.0,33.7798,33.8359,33.7798,33.7892,263360.0
2023-02-02 14:05:00,36.16,36.17,36.13,36.13,175030.0,33.7892,33.7985,33.7611,33.7611,175030.0
2023-02-02 14:10:00,36.13,36.14,36.0,36.05,444883.0,33.7611,33.7705,33.6397,33.6864,444883.0
2023-02-02 14:15:00,36.05,36.07,36.02,36.04,430203.0,33.6864,33.7051,33.6583,33.677,430203.0
2023-02-02 14:20:00,36.04,36.05,36.0,36.0,270281.0,33.677,33.6864,33.6397,33.6397,270281.0
2023-02-02 14:25:00,36.0,36.02,35.98,36.0,372441.0,33.6397,33.6583,33.621,33.6397,372441.0
2023-02-02 14:30:00,36.0,36.02,35.93,35.95,413039.0,33.6397,33.6583,33.5742,33.5929,413039.0
2023-02-02 14:35:00,35.95,35.97,35.89,35.91,316782.0,33.5929,33.6116,33.5369,33.5556,316782.0
2023-02-02 14:40:00,35.91,35.92,35.85,35.9,267147.0,33.5556,33.5649,33.4995,33.5462,267147.0
2023-02-02 14:45:00,35.91,35.91,35.84,35.89,328941.0,33.5556,33.5556,33.4901,33.5369,328941.0
2023-02-02 14:50:00,35.89,35.94,35.85,35.86,304757.0,33.5369,33.5836,33.4995,33.5088,304757.0
2023-02-02 14:55:00,35.86,35.89,35.8,35.83,359418.0,33.5088,33.5369,33.4528,33.4808,359418.0
2023-02-02 15:00:00,35.83,35.85,35.77,35.79,243286.0,33.4808,33.4995,33.4247,33.4434,243286.0
2023-02-02 15:05:00,35.79,35.88,35.78,35.85,285778.0,33.4434,33.5275,33.4341,33.4995,285778.0
2023-02-02 15:10:00,35.85,35.91,35.84,35.91,324399.0,33.4995,33.5556,33.4901,33.5556,324399.0
2023-02-02 15:15:00,35.91,35.92,35.88,35.9,318030.0,33.5556,33.5649,33.5275,33.5462,318030.0
2023-02-02 15:20:00,35.9,35.97,35.88,35.96,490417.0,33.5462,33.6116,33.5275,33.6023,490417.0
2023-02-02 15:25:00,35.97,35.99,35.9,35.94,505558.0,33.6116,33.6303,33.5462,33.5836,505558.0
2023-02-02 15:30:00,35.94,36.04,35.93,36.04,731772.0,33.5836,33.677,33.5742,33.677,731772.0
2023-02-02 15:35:00,36.04,36.05,35.99,36.01,458362.0,33.677,33.6864,33.6303,33.649,458362.0
2023-02-02 15:40:00,36.01,36.03,35.97,36.0,592399.0,33.649,33.6677,33.6116,33.6397,592399.0
2023-02-02 15:45:00,36.0,36.04,35.98,36.04,561530.0,33.6397,33.677,33.621,33.677,561530.0
2023-02-02 15:50:00,36.03,36.07,36.02,36.05,734527.0,33.6677,33.7051,33.6583,33.6864,734527.0
2023-02-02 15:55:00,36.05,36.15,36.03,36.13,1501866.0,33.6864,33.7798,33.6677,33.7611,1501866.0
2023-02-03 09:30:00,36.02,36.23,35.9,36.2,822344.0,33.6583,33.8546,33.5462,33.8265,822344.0
2023-02-03 09:35:00,36.18,36.42,36.18,36.35,766422.0,33.8079,34.0321,33.8079,33.9667,766422.0
2023-02-03 09:40:00,36.36,36.55,36.35,36.54,789869.0,33.9761,34.1536,33.9667,34.1442,789869.0
2023-02-03 09:45:00,36.55,36.6,36.5,36.52,545523.0,34.1536,34.2003,34.1069,34.1256,545523.0
2023-02-03 09:50:00,36.52,36.53,36.36,36.39,320680.0,34.1256,34.1349,33.9761,34.0041,320680.0
2023-02-03 09:55:00,36.39,36.43,36.32,36.33,379061.0,34.0041,34.0415,33.9387,33.948,379061.0
2023-02-03 10:00:00,36.32,36.44,36.26,36.44,498449.0,33.9387,34.0508,33.8826,34.0508,498449.0
2023-02-03 10:05:00,36.44,36.44,36.34,36.41,328679.0,34.0508,34.0508,33.9574,34.0228,328679.0
2023-02-03 10:10:00,36.41,36.5,36.35,36.45,361071.0,34.0228,34.1069,33.9667,34.0602,361071.0
2023-02-03 10:15:00,36.44,36.47,36.37,36.39,405341.0,34.0508,34.0788,33.9854,34.0041,405341.0
2023-02-03 10:20:00,36.39,36.48,36.38,36.46,169234.0,34.0041,34.0882,33.9947,34.0695,169234.0
2023-02-03 10:25:00,36.47,36.51,36.45,36.47,316126.0,34.0788,34.1162,34.0602,34.0788,316126.0
2023-02-03 10:30:00,36.47,36.57,36.44,36.57,333137.0,34.0788,34.1723,34.0508,34.1723,333137.0
2023-02-03 10:35:00,36.57,36.63,36.54,36.61,383365.0,34.1723,34.2283,34.1442,34.2097,383365.0
2023-02-03 10:40:00,36.61,36.63,36.51,36.62,369736.0,34.2097,34.2283,34.1162,34.219,369736.0
2023-02-03 10:45:00,36.62,36.62,36.54,36.59,174518.0,34.219,34.219,34.1442,34.191,174518.0
2023-02-03 10:50:00,36.59,36.59,36.54,36.57,264944.0,34.191,34.191,34.1442,34.1723,264944.0
2023-02-03 10:55:00,36.57,36.6,36.51,36.6,260187.0,34.1723,34.2003,34.1162,34.2003,260187.0
2023-02-03 11:00:00,36.6,36.64,36.56,36.57,309556.0,34.2003,34.2377,34.1629,34.1723,309556.0
2023-02-03 11:05:00,36.58,36.59,36.52,36.54,188625.0,34.1816,34.191,34.1256,34.1442,188625.0
2023-02-03 11:10:00,36.54,36.59,36.53,36.55,427948.0,34.1442,34.191,34.1349,34.1536,427948.0
2023-02-03 11:15:00,36.55,36.59,36.49,36.52,501116.0,34.1536,34.191,34.0975,34.1256,501116.0
2023-02-03 11:20:00,36.52,36.56,36.48,36.54,362283.0,34.1256,34.1629,34.0882,34.1442,362283.0
2023-02-03 11:25:00,36.53,36.56,36.51,36.53,357503.0,34.1349,34.1629,34.1162,34.1349,357503.0
2023-02-03 11:30:00,36.53,36.6,36.52,36.59,429136.0,34.1349,34.2003,34.1256,34.191,429136.0
2023-02-03 11:35:00,36.59,36.6,36.49,36.52,335247.0,34.191,34.2003,34.0975,34.1256,335247.0
2023-02-03 11:40:00,36.51,36.56,36.5,36.55,334624.0,34.1162,34.1629,34.1069,34.1536,334624.0
2023-02-03 11:45:00,36.55,36.58,36.52,36.54,258981.0,34.1536,34.1816,34.1256,34.1442,258981.0
2023-02-03 11:50:00,36.54,36.65,36.53,36.62,337540.0,34.1442,34.247,34.1349,34.219,337540.0
2023-02-03 11:55:00,36.62,36.65,36.56,36.58,315626.0,34.219,34.247,34.1629,34.1816,315626.0
2023-02-03 12:00:00,36.58,36.61,36.56,36.59,275668.0,34.1816,34.2097,34.1629,34.191,275668.0
2023-02-03 12:05:00,36.6,36.62,36.57,36.61,246417.0,34.2003,34.219,34.1723,34.2097,246417.0
2023-02-03 12:10:00,36.61,36.7,36.6,36.7,335783.0,34.2097,34.2938,34.2003,34.2938,335783.0
2023-02-03 12:15:00,36.69,36.71,36.67,36.7,271074.0,34.2844,34.3031,34.2657,34.2938,271074.0
2023-02-03 12:20:00,36.7,36.76,36.68,36.76,340964.0,34.2938,34.3498,34.2751,34.3498,340964.0
2023-02-03 12:25:00,36.76,36.76,36.69,36.7,237885.0,34.3498,34.3498,34.2844,34.2938,237885.0
2023-02-03 12:30:00,36.7,36.76,36.7,36.73,358726.0,34.2938,34.3498,34.2938,34.3218,358726.0
2023-02-03 12:35:00,36.73,36.76,36.7,36.7,243316.0,34.3218,34.3498,34.2938,34.2938,243316.0
2023-02-03 12:40:00,36.7,36.73,36.69,36.71,186725.0,34.2938,34.3218,34.2844,34.3031,186725.0
2023-02-03 12:45:00,36.7,36.72,36.65,36.66,182599.0,34.2938,34.3124,34.247,34.2564,182599.0
2023-02-03 12:50:00,36.66,36.67,36.59,36.62,203032.0,34.2564,34.2657,34.191,34.219,203032.0
2023-02-03 12:55:00,36.62,36.62,36.48,36.52,251046.0,34.219,34.219,34.0882,34.1256,251046.0
2023-02-03 13:00:00,36.52,36.53,36.44,36.45,212324.0,34.1256,34.1349,34.0508,34.0602,212324.0
2023-02-03 13:05:00,36.45,36.51,36.41,36.42,256862.0,34.0602,34.1162,34.0228,34.0321,256862.0
2023-02-03 13:10:00,36.41,36.48,36.4,36.48,177555.0,34.0228,34.0882,34.0134,34.0882,177555.0
2023-02-03 13:15:00,36.48,36.5,36.45,36.48,245425.0,34.0882,34.1069,34.0602,34.0882,245425.0
2023-02-03 13:20:00,36.48,36.5,36.43,36.45,214968.0,34.0882,34.1069,34.0415,34.0602,214968.0
2023-02-03 13:25:00,36.45,36.47,36.4,36.41,207867.0,34.0602,34.0788,34.0134,34.0228,207867.0
2023-02-03 13:30:00,36.41,36.41,36.36,36.39,325238.0,34.0228,34.0228,33.9761,34.0041,325238.0
2023-02-03 13:35:00,36.39,36.41,36.37,36.4,271727.0,34.0041,34.0228,33.9854,34.0134,271727.0
2023-02-03 13:40:00,36.4,36.41,36.33,36.39,489895.0,34.0134,34.0228,33.948,34.0041,489895.0
2023-02-03 13:45:00,36.39,36.45,36.34,36.44,533595.0,34.0041,34.0602,33.9574,34.0508,533595.0
2023-02-03 13:50:00,36.44,36.49,36.43,36.44,392225.0,34.0508,34.0975,34.0415,34.0508,392225.0
2023-02-03 13:55:00,36.44,36.47,36.42,36.45,179716.0,34.0508,34.0788,34.0321,34.0602,179716.0
2023-02-03 14:00:00,36.45,36.46,36.42,36.45,194102.0,34.0602,34.0695,34.0321,34.0602,194102.0
2023-02-03 14:05:00,36.45,36.47,36.41,36.41,232084.0,34.0602,34.0788,34.0228,34.0228,232084.0
2023-02-03 14:10:00,36.41,36.44,36.37,36.44,221898.0,34.0228,34.0508,33.9854,34.0508,221898.0
2023-02-03 14:15:00,36.44,36.44,36.38,36.41,260588.0,34.0508,34.0508,33.9947,34.0228,260588.0
2023-02-03 14:20:00,36.41,36.42,36.35,36.36,184538.0,34.0228,34.0321,33.9667,33.9761,184538.0
2023-02-03 14:25:00,36.36,36.4,36.35,36.39,330797.0,33.9761,34.0134,33.9667,34.0041,330797.0
2023-02-03 14:30:00,36.39,36.39,36.3,36.34,378230.0,34.0041,34.0041,33.92,33.9574,378230.0
2023-02-03 14:35:00,36.34,36.39,36.33,36.37,289230.0,33.9574,34.0041,33.948,33.9854,289230.0
2023-02-03 14:40:00,36.38,36.39,36.31,36.33,236245.0,33.9947,34.0041,33.9293,33.948,236245.0
2023-02-03 14:45:00,36.33,36.33,36.27,36.3,284988.0,33.948,33.948,33.892,33.92,284988.0
2023-02-03 14:50:00,36.3,36.3,36.26,36.29,368424.0,33.92,33.92,33.8826,33.9106,368424.0
2023-02-03 14:55:00,36.28,36.3,36.19,36.2,501009.0,33.9013,33.92,33.8172,33.8265,501009.0
2023-02-03 15:00:00,36.2,36.21,36.14,36.21,643554.0,33.8265,33.8359,33.7705,33.8359,643554.0
2023-02-03 15:05:00,36.2,36.27,36.18,36.26,407308.0,33.8265,33.892,33.8079,33.8826,407308.0
2023-02-03 15:10:00,36.26,36.35,36.23,36.33,361264.0,33.8826,33.9667,33.8546,33.948,361264.0
2023-02-03 15:15:00,36.33,36.37,36.28,36.33,439365.0,33.948,33.9854,33.9013,33.948,439365.0
2023-02-03 15:20:00,36.33,36.34,36.27,36.3,321859.0,33.948,33.9574,33.892,33.92,321859.0
2023-02-03 15:25:00,36.3,36.34,36.29,36.3,200547.0,33.92,33.9574,33.9106,33.92,200547.0
2023-02-03 15:30:00,36.3,36.34,36.28,36.29,496158.0,33.92,33.9574,33.9013,33.9106,496158.0
2023-02-03 15:35:00,36.29,36.31,36.23,36.23,388597.0,33.9106,33.9293,33.8546,33.8546,388597.0
2023-02-03 15:40:00,36.24,36.27,36.23,36.25,365521.0,33.8639,33.892,33.8546,33.8733,365521.0
2023-02-03 15:45:00,36.25,36.26,36.15,36.19,1030594.0,33.8733,33.8826,33.7798,33.8172,1030594.0
2023-02-03 15:50:00,36.19,36.34,36.18,36.34,1198298.0,33.8172,33.9574,33.8079,33.9574,1198298.0
2023-02-03 15:55:00,36.34,36.44,36.31,36.44,2647694.0,33.9574,34.0508,33.9293,34.0508,2647694.0
2023-02-06 09:30:00,36.25,36.3,36.15,36.25,816960.0,33.8733,33.92,33.7798,33.8733,816960.0
2023-02-06 09:35:00,36.25,36.36,36.22,36.27,647192.0,33.8733,33.9761,33.8452,33.892,647192.0
2023-02-06 09:40:00,36.27,36.29,36.16,36.21,481304.0,33.892,33.9106,33.7892,33.8359,481304.0
2023-02-06 09:45:00,36.2,36.24,36.13,36.23,393557.0,33.8265,33.8639,33.7611,33.8546,393557.0
2023-02-06 09:50:00,36.23,36.25,36.16,36.23,418543.0,33.8546,33.8733,33.7892,33.8546,418543.0
2023-02-06 09:55:00,36.24,36.26,36.17,36.23,244187.0,33.8639,33.8826,33.7985,33.8546,244187.0
2023-02-06 10:00:00,36.23,36.3,36.19,36.23,562827.0,33.8546,33.92,33.8172,33.8546,562827.0
2023-02-06 10:05:00,36.23,36.24,36.15,36.24,265940.0,33.8546,33.8639,33.7798,33.8639,265940.0
2023-02-06 10:10:00,36.23,36.24,36.11,36.15,267998.0,33.8546,33.8639,33.7424,33.7798,267998.0
2023-02-06 10:15:00,36.14,36.15,36.06,36.08,365471.0,33.7705,33.7798,33.6957,33.7144,365471.0
2023-02-06 10:20:00,36.07,36.13,36.05,36.11,250079.0,33.7051,33.7611,33.6864,33.7424,250079.0
2023-02-06 10:25:00,36.11,36.15,36.07,36.12,249019.0,33.7424,33.7798,33.7051,33.7518,249019.0
2023-02-06 10:30:00,36.11,36.12,36.01,36.04,277192.0,33.7424,33.7518,33.649,33.677,277192.0
2023-02-06 10:35:00,36.05,36.06,35.98,36.01,489419.0,33.6864,33.6957,33.621,33.649,489419.0
2023-02-06 10:40:00,36.01,36.07,35.99,36.03,281297.0,33.649,33.7051,33.6303,33.6677,281297.0
2023-02-06 10:45:00,36.04,36.09,36.01,36.08,241537.0,33.677,33.7238,33.649,33.7144,241537.0
2023-02-06 10:50:00,36.08,36.15,36.06,36.12,253312.0,33.7144,33.7798,33.6957,33.7518,253312.0
2023-02-06 10:55:00,36.13,36.14,36.1,36.11,130112.0,33.7611,33.7705,33.7331,33.7424,130112.0
2023-02-06 11:00:00,36.1,36.1,36.04,36.05,92940.0,33.7331,33.7331,33.677,33.6864,92940.0
2023-02-06 11:05:00,36.05,36.14,36.04,36.09,455889.0,33.6864,33.7705,33.677,33.7238,455889.0
2023-02-06 11:10:00,36.09,36.11,36.07,36.09,275627.0,33.7238,33.7424,33.7051,33.7238,275627.0
2023-02-06 11:15:00,36.09,36.12,36.07,36.11,242591.0,33.7238,33.7518,33.7051,33.7424,242591.0
2023-02-06 11:20:00,36.11,36.11,36.04,36.09,365045.0,33.7424,33.7424,33.677,33.7238,365045.0
2023-02-06 11:25:00,36.09,36.1,36.07,36.09,203654.0,33.7238,33.7331,33.7051,33.7238,203654.0
2023-02-06 11:30:00,36.09,36.11,36.06,36.08,244535.0,33.7238,33.7424,33.6957,33.7144,244535.0
2023-02-06 11:35:00,36.08,36.08,36.03,36.05,168831.0,33.7144,33.7144,33.6677,33.6864,168831.0
2023-02-06 11:40:00,36.05,36.09,36.03,36.07,128623.0,33.6864,33.7238,33.6677,33.7051,128623.0
2023-02-06 11:45:00,36.07,36.08,36.04,36.08,181382.0,33.7051,33.7144,33.677,33.7144,181382.0
2023-02-06 11:50:00,36.08,36.09,36.05,36.07,139151.0,33.7144,33.7238,33.6864,33.7051,139151.0
2023-02-06 11:55:00,36.07,36.09,36.04,36.07,186806.0,33.7051,33.7238,33.677,33.7051,186806.0
2023-02-06 12:00:00,36.07,36.08,36.04,36.06,178466.0,33.7051,33.7144,33.677,33.6957,178466.0
2023-02-06 12:05:00,36.06,36.08,36.05,36.08,96599.0,33.6957,33.7144,33.6864,33.7144,96599.0
2023-02-06 12:10:00,36.08,36.1,36.07,36.09,220114.0,33.7144,33.7331,33.7051,33.7238,220114.0
2023-02-06 12:15:00,36.09,36.11,36.05,36.07,268701.0,33.7238,33.7424,33.6864,33.7051,268701.0
2023-02-06 12:20:00,36.07,36.11,36.06,36.11,129161.0,33.7051,33.7424,33.6957,33.7424,129161.0
2023-02-06 12:25:00,36.11,36.11,36.08,36.09,154830.0,33.7424,33.7424,33.7144,33.7238,154830.0
2023-02-06 12:30:00,36.09,36.15,36.08,36.13,225942.0,33.7238,33.7798,33.7144,33.7611,225942.0
2023-02-06 12:35:00,36.13,36.17,36.13,36.16,154463.0,33.7611,33.7985,33.7611,33.7892,154463.0
2023-02-06 12:40:00,36.16,36.21,36.15,36.19,225232.0,33.7892,33.8359,33.7798,33.8172,225232.0
2023-02-06 12:45:00,36.19,36.25,36.19,36.23,142999.0,33.8172,33.8733,33.8172,33.8546,142999.0
2023-02-06 12:50:00,36.24,36.25,36.2,36.21,102718.0,33.8639,33.8733,33.8265,33.8359,102718.0
2023-02-06 12:55:00,36.2,36.22,36.18,36.19,100742.0,33.8265,33.8452,33.8079,33.8172,100742.0
2023-02-06 13:00:00,36.19,36.19,36.15,36.16,87724.0,33.8172,33.8172,33.7798,33.7892,87724.0
2023-02-06 13:05:00,36.17,36.19,36.16,36.19,71712.0,33.7985,33.8172,33.7892,33.8172,71712.0
2023-02-06 13:10:00,36.19,36.19,36.12,36.19,119209.0,33.8172,33.8172,33.7518,33.8172,119209.0
2023-02-06 13:15:00,36.19,36.23,36.18,36.22,112433.0,33.8172,33.8546,33.8079,33.8452,112433.0
2023-02-06 13:20:00,36.22,36.25,36.21,36.25,143888.0,33.8452,33.8733,33.8359,33.8733,143888.0
2023-02-06 13:25:00,36.25,36.25,36.22,36.23,309466.0,33.8733,33.8733,33.8452,33.8546,309466.0
2023-02-06 13:30:00,36.23,36.25,36.22,36.24,177534.0,33.8546,33.8733,33.8452,33.8639,177534.0
2023-02-06 13:35:00,36.23,36.25,36.22,36.24,115646.0,33.8546,33.8733,33.8452,33.8639,115646.0
2023-02-06 13:40:00,36.23,36.25,36.21,36.22,164499.0,33.8546,33.8733,33.8359,33.8452,164499.0
2023-02-06 13:45:00,36.22,36.23,36.19,36.22,152072.0,33.8452,33.8546,33.8172,33.8452,152072.0
2023-02-06 13:50:00,36.22,36.29,36.22,36.27,230228.0,33.8452,33.9106,33.8452,33.892,230228.0
2023-02-06 13:55:00,36.27,36.3,36.26,36.3,123161.0,33.892,33.92,33.8826,33.92,123161.0
2023-02-06 14:00:00,36.3,36.35,36.29,36.33,303523.0,33.92,33.9667,33.9106,33.948,303523.0
2023-02-06 14:05:00,36.33,36.33,36.31,36.32,269258.0,33.948,33.948,33.9293,33.9387,269258.0
2023-02-06 14:10:00,36.32,36.38,36.31,36.34,355509.0,33.9387,33.9947,33.9293,33.9574,355509.0
2023-02-06 14:15:00,36.34,36.4,36.33,36.39,179370.0,33.9574,34.0134,33.948,34.0041,179370.0
2023-02-06 14:20:00,36.39,36.39,36.32,36.33,285947.0,34.0041,34.0041,33.9387,33.948,285947.0
2023-02-06 14:25:00,36.33,36.36,36.32,36.35,116227.0,33.948,33.9761,33.9387,33.9667,116227.0
2023-02-06 14:30:00,36.36,36.39,36.34,36.36,179169.0,33.9761,34.0041,33.9574,33.9761,179169.0
2023-02-06 14:35:00,36.36,36.37,36.32,36.34,188145.0,33.9761,33.9854,33.9387,33.9574,188145.0
2023-02-06 14:40:00,36.34,36.35,36.31,36.34,123032.0,33.9574,33.9667,33.9293,33.9574,123032.0
2023-02-06 14:45:00,36.34,36.38,36.32,36.37,412342.0,33.9574,33.9947,33.9387,33.9854,412342.0
2023-02-06 14:50:00,36.38,36.38,36.32,36.36,110080.0,33.9947,33.9947,33.9387,33.9761,110080.0
2023-02-06 14:55:00,36.37,36.4,36.35,36.4,405811.0,33.9854,34.0134,33.9667,34.0134,405811.0
2023-02-06 15:00:00,36.4,36.4,36.37,36.38,234985.0,34.0134,34.0134,33.9854,33.9947,234985.0
2023-02-06 15:05:00,36.38,36.38,36.32,36.38,301993.0,33.9947,33.9947,33.9387,33.9947,301993.0
2023-02-06 15:10:00,36.38,36.38,36.34,36.37,208770.0,33.9947,33.9947,33.9574,33.9854,208770.0
2023-02-06 15:15:00,36.37,36.4,36.35,36.38,289212.0,33.9854,34.0134,33.9667,33.9947,289212.0
2023-02-06 15:20:00,36.38,36.4,36.37,36.37,241001.0,33.9947,34.0134,33.9854,33.9854,241001.0
2023-02-06 15:25:00,36.37,36.38,36.33,36.36,452542.0,33.9854,33.9947,33.948,33.9761,452542.0
2023-02-06 15:30:00,36.37,36.41,36.33,36.4,626740.0,33.9854,34.0228,33.948,34.0134,626740.0
2023-02-06 15:35:00,36.41,36.44,36.39,36.4,450634.0,34.0228,34.0508,34.0041,34.0134,450634.0
2023-02-06 15:40:00,36.4,36.41,36.34,36.37,507746.0,34.0134,34.0228,33.9574,33.9854,507746.0
2023-02-06 15:45:00,36.37,36.39,36.33,36.37,487719.0,33.9854,34.0041,33.948,33.9854,487719.0
2023-02-06 15:50:00,36.36,36.43,36.34,36.42,753203.0,33.9761,34.0415,33.9574,34.0321,753203.0
2023-02-06 15:55:00,36.41,36.43,36.36,36.37,1919628.0,34.0228,34.0415,33.9761,33.9854,1919628.0
2023-02-07 09:30:00,36.17,36.39,36.13,36.34,846473.0,33.7985,34.0041,33.7611,33.9574,846473.0
2023-02-07 09:35:00,36.34,36.49,36.32,36.49,817688.0,33.9574,34.0975,33.9387,34.0975,817688.0
2023-02-07 09:40:00,36.48,36.59,36.43,36.59,994468.0,34.0882,34.191,34.0415,34.191,994468.0
2023-02-07 09:45:00,36.59,36.6,36.48,36.53,708714.0,34.191,34.2003,34.0882,34.1349,708714.0
2023-02-07 09:50:00,36.53,36.58,36.48,36.55,721224.0,34.1349,34.1816,34.0882,34.1536,721224.0
2023-02-07 09:55:00,36.55,36.64,36.54,36.61,475330.0,34.1536,34.2377,34.1442,34.2097,475330.0
2023-02-07 10:00:00,36.61,36.61,36.41,36.44,567104.0,34.2097,34.2097,34.0228,34.0508,567104.0
2023-02-07 10:05:00,36.45,36.49,36.43,36.48,337572.0,34.0602,34.0975,34.0415,34.0882,337572.0
2023-02-07 10:10:00,36.47,36.48,36.41,36.47,204584.0,34.0788,34.0882,34.0228,34.0788,204584.0
2023-02-07 10:15:00,36.47,36.48,36.43,36.48,344389.0,34.0788,34.0882,34.0415,34.0882,344389.0
2023-02-07 10:20:00,36.48,36.52,36.46,36.51,346168.0,34.0882,34.1256,34.0695,34.1162,346168.0
2023-02-07 10:25:00,36.51,36.53,36.43,36.49,1427883.0,34.1162,34.1349,34.0415,34.0975,1427883.0
2023-02-07 10:30:00,36.48,36.5,36.45,36.48,1187797.0,34.0882,34.1069,34.0602,34.0882,1187797.0
2023-02-07 10:35:00,36.48,36.55,36.47,36.54,493417.0,34.0882,34.1536,34.0788,34.1442,493417.0
2023-02-07 10:40:00,36.55,36.58,36.51,36.58,297753.0,34.1536,34.1816,34.1162,34.1816,297753.0
2023-02-07 10:45:00,36.57,36.6,36.53,36.59,449859.0,34.1723,34.2003,34.1349,34.191,449859.0
2023-02-07 10:50:00,36.59,36.64,36.54,36.58,526728.0,34.191,34.2377,34.1442,34.1816,526728.0
2023-02-07 10:55:00,36.58,36.62,36.54,36.59,250507.0,34.1816,34.219,34.1442,34.191,250507.0
2023-02-07 11:00:00,36.6,36.64,36.59,36.62,337915.0,34.2003,34.2377,34.191,34.219,337915.0
2023-02-07 11:05:00,36.61,36.7,36.61,36.68,285808.0,34.2097,34.2938,34.2097,34.2751,285808.0
2023-02-07 11:10:00,36.67,36.7,36.63,36.64,266721.0,34.2657,34.2938,34.2283,34.2377,266721.0
2023-02-07 11:15:00,36.64,36.66,36.58,36.63,658609.0,34.2377,34.2564,34.1816,34.2283,658609.0
2023-02-07 11:20:00,36.63,36.65,36.6,36.61,318514.0,34.2283,34.247,34.2003,34.2097,318514.0
2023-02-07 11:25:00,36.62,36.67,36.58,36.63,620840.0,34.219,34.2657,34.1816,34.2283,620840.0
2023-02-07 11:30:00,36.62,36.66,36.6,36.66,285892.0,34.219,34.2564,34.2003,34.2564,285892.0
2023-02-07 11:35:00,36.66,36.75,36.65,36.75,799639.0,34.2564,34.3405,34.247,34.3405,799639.0
2023-02-07 11:40:00,36.74,36.78,36.73,36.76,593185.0,34.3311,34.3685,34.3218,34.3498,593185.0
2023-02-07 11:45:00,36.76,36.8,36.73,36.8,280900.0,34.3498,34.3872,34.3218,34.3872,280900.0
2023-02-07 11:50:00,36.8,36.83,36.79,36.82,373327.0,34.3872,34.4152,34.3779,34.4059,373327.0
2023-02-07 11:55:00,36.82,36.82,36.75,36.78,198685.0,34.4059,34.4059,34.3405,34.3685,198685.0
2023-02-07 12:00:00,36.78,36.8,36.75,36.79,308978.0,34.3685,34.3872,34.3405,34.3779,308978.0
2023-02-07 12:05:00,36.79,36.84,36.79,36.83,259960.0,34.3779,34.4246,34.3779,34.4152,259960.0
2023-02-07 12:10:00,36.83,36.85,36.81,36.83,231715.0,34.4152,34.4339,34.3965,34.4152,231715.0
2023-02-07 12:15:00,36.83,36.83,36.79,36.8,210345.0,34.4152,34.4152,34.3779,34.3872,210345.0
2023-02-07 12:20:00,36.79,36.8,36.69,36.7,452501.0,34.3779,34.3872,34.2844,34.2938,452501.0
2023-02-07 12:25:00,36.7,36.73,36.67,36.7,303386.0,34.2938,34.3218,34.2657,34.2938,303386.0
2023-02-07 12:30:00,36.69,36.7,36.65,36.66,338965.0,34.2844,34.2938,34.247,34.2564,338965.0
2023-02-07 12:35:00,36.66,36.72,36.64,36.69,296737.0,34.2564,34.3124,34.2377,34.2844,296737.0
2023-02-07 12:40:00,36.69,36.82,36.68,36.75,866806.0,34.2844,34.4059,34.2751,34.3405,866806.0
2023-02-07 12:45:00,36.76,36.87,36.74,36.87,1007590.0,34.3498,34.4526,34.3311,34.4526,1007590.0
2023-02-07 12:50:00,36.87,37.0,36.82,36.97,746225.0,34.4526,34.5741,34.4059,34.5461,746225.0
2023-02-07 12:55:00,36.98,37.0,36.93,36.95,327302.0,34.5554,34.5741,34.5087,34.5274,327302.0
2023-02-07 13:00:00,36.95,36.98,36.85,36.86,565710.0,34.5274,34.5554,34.4339,34.4433,565710.0
2023-02-07 13:05:00,36.87,36.93,36.84,36.85,396925.0,34.4526,34.5087,34.4246,34.4339,396925.0
2023-02-07 13:10:00,36.86,36.88,36.76,36.77,276628.0,34.4433,34.462,34.3498,34.3592,276628.0
2023-02-07 13:15:00,36.77,36.79,36.6,36.7,722489.0,34.3592,34.3779,34.2003,34.2938,722489.0
2023-02-07 13:20:00,36.71,36.72,36.59,36.64,305088.0,34.3031,34.3124,34.191,34.2377,305088.0
2023-02-07 13:25:00,36.64,36.69,36.51,36.51,429555.0,34.2377,34.2844,34.1162,34.1162,429555.0
2023-02-07 13:30:00,36.51,36.51,36.34,36.34,823487.0,34.1162,34.1162,33.9574,33.9574,823487.0
2023-02-07 13:35:00,36.34,36.47,36.34,36.45,518610.0,33.9574,34.0788,33.9574,34.0602,518610.0
2023-02-07 13:40:00,36.45,36.55,36.44,36.47,325798.0,34.0602,34.1536,34.0508,34.0788,325798.0
2023-02-07 13:45:00,36.48,36.49,36.41,36.43,230841.0,34.0882,34.0975,34.0228,34.0415,230841.0
2023-02-07 13:50:00,36.43,36.49,36.41,36.48,262984.0,34.0415,34.0975,34.0228,34.0882,262984.0
2023-02-07 13:55:00,36.48,36.55,36.48,36.51,300510.0,34.0882,34.1536,34.0882,34.1162,300510.0
2023-02-07 14:00:00,36.52,36.6,36.5,36.59,291339.0,34.1256,34.2003,34.1069,34.191,291339.0
2023-02-07 14:05:00,36.59,36.7,36.57,36.67,392740.0,34.191,34.2938,34.1723,34.2657,392740.0
2023-02-07 14:10:00,36.68,36.73,36.67,36.69,284289.0,34.2751,34.3218,34.2657,34.2844,284289.0
2023-02-07 14:15:00,36.7,36.73,36.67,36.7,171992.0,34.2938,34.3218,34.2657,34.2938,171992.0
2023-02-07 14:20:00,36.7,36.76,36.66,36.75,231977.0,34.2938,34.3498,34.2564,34.3405,231977.0
2023-02-07 14:25:00,36.74,36.78,36.71,36.73,173547.0,34.3311,34.3685,34.3031,34.3218,173547.0
2023-02-07 14:30:00,36.73,36.82,36.73,36.82,297185.0,34.3218,34.4059,34.3218,34.4059,297185.0
2023-02-07 14:35:00,36.82,36.82,36.77,36.8,201358.0,34.4059,34.4059,34.3592,34.3872,201358.0
2023-02-07 14:40:00,36.8,36.83,36.76,36.79,573824.0,34.3872,34.4152,34.3498,34.3779,573824.0
2023-02-07 14:45:00,36.78,36.81,36.77,36.77,323508.0,34.3685,34.3965,34.3592,34.3592,323508.0
2023-02-07 14:50:00,36.77,36.81,36.76,36.78,279199.0,34.3592,34.3965,34.3498,34.3685,279199.0
2023-02-07 14:55:00,36.78,36.79,36.74,36.77,206056.0,34.3685,34.3779,34.3311,34.3592,206056.0
2023-02-07 15:00:00,36.78,36.83,36.74,36.75,393667.0,34.3685,34.4152,34.3311,34.3405,393667.0
2023-02-07 15:05:00,36.75,36.77,36.7,36.71,296033.0,34.3405,34.3592,34.2938,34.3031,296033.0
2023-02-07 15:10:00,36.7,36.76,36.7,36.76,238946.0,34.2938,34.3498,34.2938,34.3498,238946.0
2023-02-07 15:15:00,36.76,36.77,36.72,36.76,370098.0,34.3498,34.3592,34.3124,34.3498,370098.0
2023-02-07 15:20:00,36.75,36.81,36.75,36.79,321898.0,34.3405,34.3965,34.3405,34.3779,321898.0
2023-02-07 15:25:00,36.8,36.84,36.77,36.82,405082.0,34.3872,34.4246,34.3592,34.4059,405082.0
2023-02-07 15:30:00,36.81,36.84,36.77,36.8,422611.0,34.3965,34.4246,34.3592,34.3872,422611.0
2023-02-07 15:35:00,36.8,36.87,36.77,36.87,815913.0,34.3872,34.4526,34.3592,34.4526,815913.0
2023-02-07 15:40:00,36.87,36.88,36.84,36.85,454519.0,34.4526,34.462,34.4246,34.4339,454519.0
2023-02-07 15:45:00,36.85,36.89,36.81,36.88,837527.0,34.4339,34.4713,34.3965,34.462,837527.0
2023-02-07 15:50:00,36.88,36.94,36.87,36.91,1074927.0,34.462,34.518,34.4526,34.49,1074927.0
2023-02-07 15:55:00,36.91,36.92,36.75,36.77,2334704.0,34.49,34.4993,34.3405,34.3592,2334704.0
2023-02-08 09:30:00,36.41,36.51,36.34,36.5,939397.0,34.0228,34.1162,33.9574,34.1069,939397.0
2023-02-08 09:35:00,36.51,36.63,36.48,36.62,459727.0,34.1162,34.2283,34.0882,34.219,459727.0
2023-02-08 09:40:00,36.61,36.67,36.6,36.65,419393.0,34.2097,34.2657,34.2003,34.247,419393.0
2023-02-08 09:45:00,36.64,36.72,36.62,36.68,453317.0,34.2377,34.3124,34.219,34.2751,453317.0
2023-02-08 09:50:00,36.68,36.72,36.65,36.7,316977.0,34.2751,34.3124,34.247,34.2938,316977.0
2023-02-08 09:55:00,36.7,36.81,36.69,36.78,359744.0,34.2938,34.3965,34.2844,34.3685,359744.0
2023-02-08 10:00:00,36.78,36.82,36.74,36.82,288337.0,34.3685,34.4059,34.3311,34.4059,288337.0
2023-02-08 10:05:00,36.81,36.82,36.72,36.73,407223.0,34.3965,34.4059,34.3124,34.3218,407223.0
2023-02-08 10:10:00,36.72,36.77,36.71,36.77,209734.0,34.3124,34.3592,34.3031,34.3592,209734.0
2023-02-08 10:15:00,36.76,36.84,36.75,36.84,263482.0,34.3498,34.4246,34.3405,34.4246,263482.0
2023-02-08 10:20:00,36.84,36.84,36.74,36.78,388813.0,34.4246,34.4246,34.3311,34.3685,388813.0
2023-02-08 10:25:00,36.77,36.79,36.72,36.75,268804.0,34.3592,34.3779,34.3124,34.3405,268804.0
2023-02-08 10:30:00,36.74,36.76,36.65,36.72,364637.0,34.3311,34.3498,34.247,34.3124,364637.0
2023-02-08 10:35:00,36.72,36.8,36.7,36.79,330328.0,34.3124,34.3872,34.2938,34.3779,330328.0
2023-02-08 10:40:00,36.78,36.79,36.71,36.71,320827.0,34.3685,34.3779,34.3031,34.3031,320827.0
2023-02-08 10:45:00,36.7,36.79,36.7,36.76,209933.0,34.2938,34.3779,34.2938,34.3498,209933.0
2023-02-08 10:50:00,36.76,36.77,36.64,36.65,202103.0,34.3498,34.3592,34.2377,34.247,202103.0
2023-02-08 10:55:00,36.65,36.71,36.6,36.69,414164.0,34.247,34.3031,34.2003,34.2844,414164.0
2023-02-08 11:00:00,36.69,36.69,36.61,36.68,410954.0,34.2844,34.2844,34.2097,34.2751,410954.0
2023-02-08 11:05:00,36.67,36.68,36.62,36.63,182410.0,34.2657,34.2751,34.219,34.2283,182410.0
2023-02-08 11:10:00,36.64,36.67,36.61,36.65,229185.0,34.2377,34.2657,34.2097,34.247,229185.0
2023-02-08 11:15:00,36.66,36.73,36.64,36.73,272916.0,34.2564,34.3218,34.2377,34.3218,272916.0
2023-02-08 11:20:00,36.73,36.74,36.63,36.64,239889.0,34.3218,34.3311,34.2283,34.2377,239889.0
2023-02-08 11:25:00,36.65,36.66,36.55,36.62,280293.0,34.247,34.2564,34.1536,34.219,280293.0
2023-02-08 11:30:00,36.61,36.62,36.55,36.55,150348.0,34.2097,34.219,34.1536,34.1536,150348.0
2023-02-08 11:35:00,36.55,36.6,36.55,36.59,173575.0,34.1536,34.2003,34.1536,34.191,173575.0
2023-02-08 11:40:00,36.59,36.59,36.51,36.54,269084.0,34.191,34.191,34.1162,34.1442,269084.0
2023-02-08 11:45:00,36.54,36.59,36.54,36.56,177999.0,34.1442,34.191,34.1442,34.1629,177999.0
2023-02-08 11:50:00,36.55,36.59,36.51,36.53,218493.0,34.1536,34.191,34.1162,34.1349,218493.0
2023-02-08 11:55:00,36.54,36.6,36.53,36.58,197261.0,34.1442,34.2003,34.1349,34.1816,197261.0
2023-02-08 12:00:00,36.59,36.62,36.56,36.59,251712.0,34.191,34.219,34.1629,34.191,251712.0
2023-02-08 12:05:00,36.59,36.68,36.58,36.65,184667.0,34.191,34.2751,34.1816,34.247,184667.0
2023-02-08 12:10:00,36.64,36.68,36.6,36.6,164073.0,34.2377,34.2751,34.2003,34.2003,164073.0
2023-02-08 12:15:00,36.6,36.65,36.59,36.63,191175.0,34.2003,34.247,34.191,34.2283,191175.0
2023-02-08 12:20:00,36.62,36.68,36.62,36.66,208141.0,34.219,34.2751,34.219,34.2564,208141.0
2023-02-08 12:25:00,36.66,36.69,36.62,36.69,255293.0,34.2564,34.2844,34.219,34.2844,255293.0
2023-02-08 12:30:00,36.69,36.71,36.63,36.63,257757.0,34.2844,34.3031,34.2283,34.2283,257757.0
2023-02-08 12:35:00,36.64,36.68,36.63,36.65,159644.0,34.2377,34.2751,34.2283,34.247,159644.0
2023-02-08 12:40:00,36.65,36.66,36.61,36.62,166544.0,34.247,34.2564,34.2097,34.219,166544.0
2023-02-08 12:45:00,36.62,36.65,36.61,36.63,91841.0,34.219,34.247,34.2097,34.2283,91841.0
2023-02-08 12:50:00,36.64,36.65,36.61,36.61,129335.0,34.2377,34.247,34.2097,34.2097,129335.0
2023-02-08 12:55:00,36.62,36.66,36.61,36.66,161180.0,34.219,34.2564,34.2097,34.2564,161180.0
2023-02-08 13:00:00,36.66,36.69,36.65,36.65,122692.0,34.2564,34.2844,34.247,34.247,122692.0
2023-02-08 13:05:00,36.66,36.7,36.63,36.66,145901.0,34.2564,34.2938,34.2283,34.2564,145901.0
2023-02-08 13:10:00,36.66,36.7,36.65,36.69,77285.0,34.2564,34.2938,34.247,34.2844,77285.0
2023-02-08 13:15:00,36.69,36.71,36.67,36.69,231192.0,34.2844,34.3031,34.2657,34.2844,231192.0
2023-02-08 13:20:00,36.69,36.72,36.68,36.72,60967.0,34.2844,34.3124,34.2751,34.3124,60967.0
2023-02-08 13:25:00,36.72,36.72,36.61,36.62,164161.0,34.3124,34.3124,34.2097,34.219,164161.0
2023-02-08 13:30:00,36.62,36.65,36.61,36.62,241770.0,34.219,34.247,34.2097,34.219,241770.0
2023-02-08 13:35:00,36.62,36.64,36.58,36.6,211232.0,34.219,34.2377,34.1816,34.2003,211232.0
2023-02-08 13:40:00,36.59,36.61,36.57,36.58,225600.0,34.191,34.2097,34.1723,34.1816,225600.0
2023-02-08 13:45:00,36.59,36.61,36.55,36.55,131003.0,34.191,34.2097,34.1536,34.1536,131003.0
2023-02-08 13:50:00,36.55,36.58,36.53,36.55,143189.0,34.1536,34.1816,34.1349,34.1536,143189.0
2023-02-08 13:55:00,36.55,36.6,36.54,36.59,216707.0,34.1536,34.2003,34.1442,34.191,216707.0
2023-02-08 14:00:00,36.59,36.59,36.53,36.57,127636.0,34.191,34.191,34.1349,34.1723,127636.0
2023-02-08 14:05:00,36.57,36.59,36.52,36.55,152767.0,34.1723,34.191,34.1256,34.1536,152767.0
2023-02-08 14:10:00,36.55,36.59,36.53,36.58,109802.0,34.1536,34.191,34.1349,34.1816,109802.0
2023-02-08 14:15:00,36.59,36.62,36.56,36.59,190458.0,34.191,34.219,34.1629,34.191,190458.0
2023-02-08 14:20:00,36.59,36.59,36.54,36.55,81101.0,34.191,34.191,34.1442,34.1536,81101.0
2023-02-08 14:25:00,36.55,36.55,36.52,36.55,168370.0,34.1536,34.1536,34.1256,34.1536,168370.0
2023-02-08 14:30:00,36.55,36.58,36.53,36.57,297159.0,34.1536,34.1816,34.1349,34.1723,297159.0
2023-02-08 14:35:00,36.57,36.59,36.55,36.55,168977.0,34.1723,34.191,34.1536,34.1536,168977.0
2023-02-08 14:40:00,36.55,36.57,36.49,36.53,193725.0,34.1536,34.1723,34.0975,34.1349,193725.0
2023-02-08 14:45:00,36.54,36.55,36.5,36.53,304134.0,34.1442,34.1536,34.1069,34.1349,304134.0
2023-02-08 14:50:00,36.53,36.56,36.52,36.55,123443.0,34.1349,34.1629,34.1256,34.1536,123443.0
2023-02-08 14:55:00,36.55,36.58,36.52,36.58,419944.0,34.1536,34.1816,34.1256,34.1816,419944.0
2023-02-08 15:00:00,36.58,36.58,36.52,36.52,158698.0,34.1816,34.1816,34.1256,34.1256,158698.0
2023-02-08 15:05:00,36.52,36.53,36.49,36.52,151146.0,34.1256,34.1349,34.0975,34.1256,151146.0
2023-02-08 15:10:00,36.52,36.53,36.44,36.44,315117.0,34.1256,34.1349,34.0508,34.0508,315117.0
2023-02-08 15:15:00,36.45,36.47,36.42,36.43,515577.0,34.0602,34.0788,34.0321,34.0415,515577.0
2023-02-08 15:20:00,36.43,36.52,36.43,36.52,291613.0,34.0415,34.1256,34.0415,34.1256,291613.0
2023-02-08 15:25:00,36.52,36.55,36.51,36.52,317840.0,34.1256,34.1536,34.1162,34.1256,317840.0
2023-02-08 15:30:00,36.52,36.55,36.48,36.5,335993.0,34.1256,34.1536,34.0882,34.1069,335993.0
2023-02-08 15:35:00,36.5,36.55,36.5,36.54,274960.0,34.1069,34.1536,34.1069,34.1442,274960.0
2023-02-08 15:40:00,36.55,36.55,36.51,36.51,347171.0,34.1536,34.1536,34.1162,34.1162,347171.0
2023-02-08 15:45:00,36.52,36.52,36.42,36.43,467699.0,34.1256,34.1256,34.0321,34.0415,467699.0
2023-02-08 15:50:00,36.43,36.54,36.42,36.48,762669.0,34.0415,34.1442,34.0321,34.0882,762669.0
2023-02-08 15:55:00,36.49,36.54,36.48,36.51,1228476.0,34.0975,34.1442,34.0882,34.1162,1228476.0
2023-02-09 09:30:00,36.27,36.28,36.1,36.12,1610276.0,33.892,33.9013,33.7331,33.7518,1610276.0
2023-02-09 09:35:00,36.11,36.18,36.01,36.16,1118181.0,33.7424,33.8079,33.649,33.7892,1118181.0
2023-02-09 09:40:00,36.17,36.24,36.07,36.2,604999.0,33.7985,33.8639,33.7051,33.8265,604999.0
2023-02-09 09:45:00,36.2,36.3,36.15,36.3,513006.0,33.8265,33.92,33.7798,33.92,513006.0
2023-02-09 09:50:00,36.3,36.35,36.2,36.24,483763.0,33.92,33.9667,33.8265,33.8639,483763.0
2023-02-09 09:55:00,36.24,36.24,36.11,36.15,508015.0,33.8639,33.8639,33.7424,33.7798,508015.0
2023-02-09 10:00:00,36.15,36.17,36.1,36.14,577624.0,33.7798,33.7985,33.7331,33.7705,577624.0
2023-02-09 10:05:00,36.14,36.14,36.08,36.08,323482.0,33.7705,33.7705,33.7144,33.7144,323482.0
2023-02-09 10:10:00,36.08,36.17,36.07,36.13,459500.0,33.7144,33.7985,33.7051,33.7611,459500.0
2023-02-09 10:15:00,36.14,36.23,36.13,36.23,265147.0,33.7705,33.8546,33.7611,33.8546,265147.0
2023-02-09 10:20:00,36.22,36.28,36.18,36.19,342568.0,33.8452,33.9013,33.8079,33.8172,342568.0
2023-02-09 10:25:00,36.18,36.19,36.08,36.09,366564.0,33.8079,33.8172,33.7144,33.7238,366564.0
2023-02-09 10:30:00,36.08,36.17,36.07,36.16,312316.0,33.7144,33.7985,33.7051,33.7892,312316.0
2023-02-09 10:35:00,36.17,36.2,36.14,36.2,236656.0,33.7985,33.8265,33.7705,33.8265,236656.0
2023-02-09 10:40:00,36.2,36.21,36.16,36.16,264962.0,33.8265,33.8359,33.7892,33.7892,264962.0
2023-02-09 10:45:00,36.16,36.2,36.14,36.19,163521.0,33.7892,33.8265,33.7705,33.8172,163521.0
2023-02-09 10:50:00,36.19,36.24,36.15,36.16,287867.0,33.8172,33.8639,33.7798,33.7892,287867.0
2023-02-09 10:55:00,36.16,36.22,36.15,36.2,141194.0,33.7892,33.8452,33.7798,33.8265,141194.0
2023-02-09 11:00:00,36.2,36.21,36.09,36.11,265265.0,33.8265,33.8359,33.7238,33.7424,265265.0
2023-02-09 11:05:00,36.1,36.16,36.07,36.16,346712.0,33.7331,33.7892,33.7051,33.7892,346712.0
2023-02-09 11:10:00,36.16,36.16,36.11,36.15,269257.0,33.7892,33.7892,33.7424,33.7798,269257.0
2023-02-09 11:15:00,36.14,36.16,36.12,36.15,203734.0,33.7705,33.7892,33.7518,33.7798,203734.0
2023-02-09 11:20:00,36.15,36.16,36.13,36.14,226214.0,33.7798,33.7892,33.7611,33.7705,226214.0
2023-02-09 11:25:00,36.15,36.19,36.12,36.17,382484.0,33.7798,33.8172,33.7518,33.7985,382484.0
2023-02-09 11:30:00,36.17,36.19,36.15,36.18,226994.0,33.7985,33.8172,33.7798,33.8079,226994.0
2023-02-09 11:35:00,36.18,36.19,36.13,36.16,265247.0,33.8079,33.8172,33.7611,33.7892,265247.0
2023-02-09 11:40:00,36.16,36.17,36.12,36.15,212184.0,33.7892,33.7985,33.7518,33.7798,212184.0
2023-02-09 11:45:00,36.15,36.15,36.06,36.09,271988.0,33.7798,33.7798,33.6957,33.7238,271988.0
2023-02-09 11:50:00,36.09,36.11,36.05,36.05,172161.0,33.7238,33.7424,33.6864,33.6864,172161.0
2023-02-09 11:55:00,36.06,36.09,36.05,36.08,200102.0,33.6957,33.7238,33.6864,33.7144,200102.0
2023-02-09 12:00:00,36.08,36.11,36.07,36.08,98477.0,33.7144,33.7424,33.7051,33.7144,98477.0
2023-02-09 12:05:00,36.08,36.15,36.07,36.14,118409.0,33.7144,33.7798,33.7051,33.7705,118409.0
2023-02-09 12:10:00,36.15,36.16,36.13,36.14,140320.0,33.7798,33.7892,33.7611,33.7705,140320.0
2023-02-09 12:15:00,36.14,36.15,36.09,36.14,115256.0,33.7705,33.7798,33.7238,33.7705,115256.0
2023-02-09 12:20:00,36.14,36.16,36.13,36.14,221257.0,33.7705,33.7892,33.7611,33.7705,221257.0
2023-02-09 12:25:00,36.15,36.15,36.06,36.08,295858.0,33.7798,33.7798,33.6957,33.7144,295858.0
2023-02-09 12:30:00,36.07,36.11,36.01,36.01,433564.0,33.7051,33.7424,33.649,33.649,433564.0
2023-02-09 12:35:00,36.02,36.02,35.95,35.97,320710.0,33.6583,33.6583,33.5929,33.6116,320710.0
2023-02-09 12:40:00,35.96,36.0,35.93,35.98,244917.0,33.6023,33.6397,33.5742,33.621,244917.0
2023-02-09 12:45:00,35.98,35.98,35.88,35.89,394375.0,33.621,33.621,33.5275,33.5369,394375.0
2023-02-09 12:50:00,35.89,35.92,35.88,35.91,237427.0,33.5369,33.5649,33.5275,33.5556,237427.0
2023-02-09 12:55:00,35.92,35.96,35.91,35.95,180124.0,33.5649,33.6023,33.5556,33.5929,180124.0
2023-02-09 13:00:00,35.95,35.96,35.87,35.91,267313.0,33.5929,33.6023,33.5182,33.5556,267313.0
2023-02-09 13:05:00,35.91,35.95,35.89,35.92,139702.0,33.5556,33.5929,33.5369,33.5649,139702.0
2023-02-09 13:10:00,35.93,35.95,35.87,35.89,154654.0,33.5742,33.5929,33.5182,33.5369,154654.0
2023-02-09 13:15:00,35.9,35.94,35.89,35.9,185393.0,33.5462,33.5836,33.5369,33.5462,185393.0
2023-02-09 13:20:00,35.9,35.92,35.87,35.88,109962.0,33.5462,33.5649,33.5182,33.5275,109962.0
2023-02-09 13:25:00,35.88,35.95,35.87,35.9,150885.0,33.5275,33.5929,33.5182,33.5462,150885.0
2023-02-09 13:30:00,35.9,35.95,35.87,35.93,167926.0,33.5462,33.5929,33.5182,33.5742,167926.0
2023-02-09 13:35:00,35.93,35.93,35.83,35.84,284649.0,33.5742,33.5742,33.4808,33.4901,284649.0
2023-02-09 13:40:00,35.84,35.85,35.8,35.83,249636.0,33.4901,33.4995,33.4528,33.4808,249636.0
2023-02-09 13:45:00,35.82,35.83,35.78,35.8,235285.0,33.4715,33.4808,33.4341,33.4528,235285.0
2023-02-09 13:50:00,35.8,35.85,35.79,35.84,244374.0,33.4528,33.4995,33.4434,33.4901,244374.0
2023-02-09 13:55:00,35.85,35.85,35.8,35.84,134252.0,33.4995,33.4995,33.4528,33.4901,134252.0
2023-02-09 14:00:00,35.84,35.86,35.8,35.8,498630.0,33.4901,33.5088,33.4528,33.4528,498630.0
2023-02-09 14:05:00,35.8,35.83,35.78,35.83,316243.0,33.4528,33.4808,33.4341,33.4808,316243.0
2023-02-09 14:10:00,35.83,35.83,35.75,35.77,166988.0,33.4808,33.4808,33.406,33.4247,166988.0
2023-02-09 14:15:00,35.77,35.79,35.73,35.75,274631.0,33.4247,33.4434,33.3874,33.406,274631.0
2023-02-09 14:20:00,35.75,35.79,35.74,35.77,248322.0,33.406,33.4434,33.3967,33.4247,248322.0
2023-02-09 14:25:00,35.77,35.79,35.75,35.76,200876.0,33.4247,33.4434,33.406,33.4154,200876.0
2023-02-09 14:30:00,35.76,35.8,35.75,35.77,192559.0,33.4154,33.4528,33.406,33.4247,192559.0
2023-02-09 14:35:00,35.77,35.77,35.73,35.75,197168.0,33.4247,33.4247,33.3874,33.406,197168.0
2023-02-09 14:40:00,35.76,35.79,35.74,35.79,139662.0,33.4154,33.4434,33.3967,33.4434,139662.0
2023-02-09 14:45:00,35.79,35.8,35.73,35.79,222019.0,33.4434,33.4528,33.3874,33.4434,222019.0
2023-02-09 14:50:00,35.78,35.8,35.76,35.77,299413.0,33.4341,33.4528,33.4154,33.4247,299413.0
2023-02-09 14:55:00,35.77,35.78,35.72,35.76,285953.0,33.4247,33.4341,33.378,33.4154,285953.0
2023-02-09 15:00:00,35.76,35.76,35.65,35.66,453880.0,33.4154,33.4154,33.3126,33.3219,453880.0
2023-02-09 15:05:00,35.65,35.69,35.62,35.69,250565.0,33.3126,33.35,33.2846,33.35,250565.0
2023-02-09 15:10:00,35.69,35.69,35.65,35.66,159669.0,33.35,33.35,33.3126,33.3219,159669.0
2023-02-09 15:15:00,35.66,35.67,35.63,35.65,329736.0,33.3219,33.3313,33.2939,33.3126,329736.0
2023-02-09 15:20:00,35.65,35.67,35.62,35.64,318949.0,33.3126,33.3313,33.2846,33.3033,318949.0
2023-02-09 15:25:00,35.63,35.64,35.6,35.64,337371.0,33.2939,33.3033,33.2659,33.3033,337371.0
2023-02-09 15:30:00,35.64,35.64,35.56,35.58,602496.0,33.3033,33.3033,33.2285,33.2472,602496.0
2023-02-09 15:35:00,35.57,35.68,35.56,35.66,590896.0,33.2378,33.3406,33.2285,33.3219,590896.0
2023-02-09 15:40:00,35.66,35.74,35.65,35.73,760685.0,33.3219,33.3967,33.3126,33.3874,760685.0
2023-02-09 15:45:00,35.73,35.77,35.66,35.67,1081337.0,33.3874,33.4247,33.3219,33.3313,1081337.0
2023-02-09 15:50:00,35.67,35.8,35.67,35.79,1035268.0,33.3313,33.4528,33.3313,33.4434,1035268.0
2023-02-09 15:55:00,35.78,35.79,35.65,35.72,1865630.0,33.4341,33.4434,33.3126,33.378,1865630.0
2023-02-10 09:30:00,35.55,35.59,35.31,35.33,1003154.0,33.2192,33.2565,32.9949,33.0136,1003154.0
2023-02-10 09:35:00,35.32,35.36,35.14,35.17,969454.0,33.0042,33.0416,32.836,32.8641,969454.0
2023-02-10 09:40:00,35.17,35.23,35.03,35.19,622335.0,32.8641,32.9201,32.7333,32.8828,622335.0
2023-02-10 09:45:00,35.19,35.34,35.16,35.33,450681.0,32.8828,33.0229,32.8547,33.0136,450681.0
2023-02-10 09:50:00,35.32,35.37,35.23,35.25,357037.0,33.0042,33.051,32.9201,32.9388,357037.0
2023-02-10 09:55:00,35.25,35.27,35.17,35.19,330519.0,32.9388,32.9575,32.8641,32.8828,330519.0
2023-02-10 10:00:00,35.19,35.19,35.03,35.1,364996.0,32.8828,32.8828,32.7333,32.7987,364996.0
2023-02-10 10:05:00,35.09,35.16,35.09,35.16,443521.0,32.7893,32.8547,32.7893,32.8547,443521.0
2023-02-10 10:10:00,35.16,35.28,35.14,35.23,427776.0,32.8547,32.9669,32.836,32.9201,427776.0
2023-02-10 10:15:00,35.24,35.33,35.21,35.3,415276.0,32.9295,33.0136,32.9015,32.9856,415276.0
2023-02-10 10:20:00,35.3,35.3,35.23,35.28,582092.0,32.9856,32.9856,32.9201,32.9669,582092.0
2023-02-10 10:25:00,35.28,35.3,35.24,35.3,334603.0,32.9669,32.9856,32.9295,32.9856,334603.0
2023-02-10 10:30:00,35.29,35.34,35.24,35.25,405465.0,32.9762,33.0229,32.9295,32.9388,405465.0
2023-02-10 10:35:00,35.26,35.27,35.2,35.27,317194.0,32.9482,32.9575,32.8921,32.9575,317194.0
2023-02-10 10:40:00,35.27,35.29,35.19,35.24,344998.0,32.9575,32.9762,32.8828,32.9295,344998.0
2023-02-10 10:45:00,35.24,35.28,35.21,35.28,231980.0,32.9295,32.9669,32.9015,32.9669,231980.0
2023-02-10 10:50:00,35.27,35.28,35.17,35.25,220463.0,32.9575,32.9669,32.8641,32.9388,220463.0
2023-02-10 10:55:00,35.25,35.25,35.21,35.25,275156.0,32.9388,32.9388,32.9015,32.9388,275156.0
2023-02-10 11:00:00,35.25,35.34,35.23,35.34,264268.0,32.9388,33.0229,32.9201,33.0229,264268.0
2023-02-10 11:05:00,35.34,35.38,35.3,35.36,225354.0,33.0229,33.0603,32.9856,33.0416,225354.0
2023-02-10 11:10:00,35.36,35.4,35.34,35.4,339362.0,33.0416,33.079,33.0229,33.079,339362.0
2023-02-10 11:15:00,35.39,35.52,35.39,35.52,295971.0,33.0696,33.1911,33.0696,33.1911,295971.0
2023-02-10 11:20:00,35.52,35.54,35.46,35.47,531054.0,33.1911,33.2098,33.1351,33.1444,531054.0
2023-02-10 11:25:00,35.46,35.47,35.39,35.43,256365.0,33.1351,33.1444,33.0696,33.107,256365.0
2023-02-10 11:30:00,35.44,35.46,35.37,35.4,178820.0,33.1164,33.1351,33.051,33.079,178820.0
2023-02-10 11:35:00,35.4,35.45,35.39,35.41,151812.0,33.079,33.1257,33.0696,33.0883,151812.0
2023-02-10 11:40:00,35.41,35.44,35.39,35.41,179487.0,33.0883,33.1164,33.0696,33.0883,179487.0
2023-02-10 11:45:00,35.41,35.43,35.34,35.39,199438.0,33.0883,33.107,33.0229,33.0696,199438.0
2023-02-10 11:50:00,35.39,35.41,35.37,35.41,191733.0,33.0696,33.0883,33.051,33.0883,191733.0
2023-02-10 11:55:00,35.41,35.42,35.32,35.33,286301.0,33.0883,33.0977,33.0042,33.0136,286301.0
2023-02-10 12:00:00,35.33,35.35,35.27,35.28,261215.0,33.0136,33.0323,32.9575,32.9669,261215.0
2023-02-10 12:05:00,35.28,35.34,35.27,35.32,200621.0,32.9669,33.0229,32.9575,33.0042,200621.0
2023-02-10 12:10:00,35.32,35.33,35.22,35.25,371631.0,33.0042,33.0136,32.9108,32.9388,371631.0
2023-02-10 12:15:00,35.24,35.28,35.22,35.27,246697.0,32.9295,32.9669,32.9108,32.9575,246697.0
2023-02-10 12:20:00,35.27,35.33,35.27,35.32,237245.0,32.9575,33.0136,32.9575,33.0042,237245.0
2023-02-10 12:25:00,35.32,35.33,35.26,35.28,157313.0,33.0042,33.0136,32.9482,32.9669,157313.0
2023-02-10 12:30:00,35.29,35.36,35.27,35.31,168482.0,32.9762,33.0416,32.9575,32.9949,168482.0
2023-02-10 12:35:00,35.31,35.33,35.3,35.33,185530.0,32.9949,33.0136,32.9856,33.0136,185530.0
2023-02-10 12:40:00,35.32,35.35,35.31,35.32,216189.0,33.0042,33.0323,32.9949,33.0042,216189.0
2023-02-10 12:45:00,35.32,35.34,35.28,35.33,266995.0,33.0042,33.0229,32.9669,33.0136,266995.0
2023-02-10 12:50:00,35.33,35.38,35.32,35.36,112775.0,33.0136,33.0603,33.0042,33.0416,112775.0
2023-02-10 12:55:00,35.37,35.41,35.36,35.41,111583.0,33.051,33.0883,33.0416,33.0883,111583.0
2023-02-10 13:00:00,35.41,35.45,35.39,35.41,254529.0,33.0883,33.1257,33.0696,33.0883,254529.0
2023-02-10 13:05:00,35.41,35.47,35.4,35.45,204350.0,33.0883,33.1444,33.079,33.1257,204350.0
2023-02-10 13:10:00,35.44,35.46,35.41,35.45,222152.0,33.1164,33.1351,33.0883,33.1257,222152.0
2023-02-10 13:15:00,35.45,35.5,35.44,35.49,138840.0,33.1257,33.1724,33.1164,33.1631,138840.0
2023-02-10 13:20:00,35.5,35.56,35.49,35.52,423608.0,33.1724,33.2285,33.1631,33.1911,423608.0
2023-02-10 13:25:00,35.52,35.56,35.49,35.5,414554.0,33.1911,33.2285,33.1631,33.1724,414554.0
2023-02-10 13:30:00,35.51,35.51,35.44,35.48,200004.0,33.1818,33.1818,33.1164,33.1537,200004.0
2023-02-10 13:35:00,35.48,35.5,35.47,35.5,184252.0,33.1537,33.1724,33.1444,33.1724,184252.0
2023-02-10 13:40:00,35.5,35.5,35.45,35.45,163556.0,33.1724,33.1724,33.1257,33.1257,163556.0
2023-02-10 13:45:00,35.46,35.49,35.44,35.47,99900.0,33.1351,33.1631,33.1164,33.1444,99900.0
2023-02-10 13:50:00,35.48,35.49,35.42,35.44,149864.0,33.1537,33.1631,33.0977,33.1164,149864.0
2023-02-10 13:55:00,35.44,35.44,35.39,35.4,250871.0,33.1164,33.1164,33.0696,33.079,250871.0
2023-02-10 14:00:00,35.4,35.41,35.38,35.41,232696.0,33.079,33.0883,33.0603,33.0883,232696.0
2023-02-10 14:05:00,35.41,35.41,35.37,35.4,164412.0,33.0883,33.0883,33.051,33.079,164412.0
2023-02-10 14:10:00,35.39,35.42,35.36,35.41,233974.0,33.0696,33.0977,33.0416,33.0883,233974.0
2023-02-10 14:15:00,35.41,35.43,35.4,35.42,157085.0,33.0883,33.107,33.079,33.0977,157085.0
2023-02-10 14:20:00,35.41,35.44,35.41,35.41,136953.0,33.0883,33.1164,33.0883,33.0883,136953.0
2023-02-10 14:25:00,35.41,35.42,35.36,35.36,183243.0,33.0883,33.0977,33.0416,33.0416,183243.0
2023-02-10 14:30:00,35.37,35.43,35.34,35.41,277708.0,33.051,33.107,33.0229,33.0883,277708.0
2023-02-10 14:35:00,35.41,35.45,35.41,35.45,125674.0,33.0883,33.1257,33.0883,33.1257,125674.0
2023-02-10 14:40:00,35.45,35.45,35.4,35.43,283491.0,33.1257,33.1257,33.079,33.107,283491.0
2023-02-10 14:45:00,35.42,35.43,35.38,35.41,292395.0,33.0977,33.107,33.0603,33.0883,292395.0
2023-02-10 14:50:00,35.41,35.44,35.4,35.44,215364.0,33.0883,33.1164,33.079,33.1164,215364.0
2023-02-10 14:55:00,35.44,35.45,35.41,35.43,149818.0,33.1164,33.1257,33.0883,33.107,149818.0
2023-02-10 15:00:00,35.43,35.45,35.41,35.41,169236.0,33.107,33.1257,33.0883,33.0883,169236.0
2023-02-10 15:05:00,35.42,35.45,35.41,35.44,198850.0,33.0977,33.1257,33.0883,33.1164,198850.0
2023-02-10 15:10:00,35.44,35.46,35.42,35.45,314813.0,33.1164,33.1351,33.0977,33.1257,314813.0
2023-02-10 15:15:00,35.46,35.5,35.45,35.5,391325.0,33.1351,33.1724,33.1257,33.1724,391325.0
2023-02-10 15:20:00,35.49,35.5,35.45,35.45,274966.0,33.1631,33.1724,33.1257,33.1257,274966.0
2023-02-10 15:25:00,35.45,35.48,35.44,35.45,493888.0,33.1257,33.1537,33.1164,33.1257,493888.0
2023-02-10 15:30:00,35.46,35.52,35.45,35.52,284817.0,33.1351,33.1911,33.1257,33.1911,284817.0
2023-02-10 15:35:00,35.52,35.54,35.51,35.54,309245.0,33.1911,33.2098,33.1818,33.2098,309245.0
2023-02-10 15:40:00,35.54,35.54,35.48,35.52,663579.0,33.2098,33.2098,33.1537,33.1911,663579.0
2023-02-10 15:45:00,35.52,35.57,35.52,35.56,590674.0,33.1911,33.2378,33.1911,33.2285,590674.0
2023-02-10 15:50:00,35.55,35.58,35.52,35.55,918341.0,33.2192,33.2472,33.1911,33.2192,918341.0
2023-02-10 15:55:00,35.55,35.59,35.48,35.58,2355733.0,33.2192,33.2565,33.1537,33.2472,2355733.0
2023-02-13 09:30:00,35.48,35.55,35.39,35.47,878421.0,33.1537,33.2192,33.0696,33.1444,878421.0
2023-02-13 09:35:00,35.47,35.54,35.45,35.52,218567.0,33.1444,33.2098,33.1257,33.1911,218567.0
2023-02-13 09:40:00,35.52,35.55,35.47,35.51,325214.0,33.1911,33.2192,33.1444,33.1818,325214.0
2023-02-13 09:45:00,35.52,35.6,35.5,35.59,354954.0,33.1911,33.2659,33.1724,33.2565,354954.0
2023-02-13 09:50:00,35.6,35.62,35.56,35.59,481764.0,33.2659,33.2846,33.2285,33.2565,481764.0
2023-02-13 09:55:00,35.6,35.66,35.59,35.66,238660.0,33.2659,33.3219,33.2565,33.3219,238660.0
2023-02-13 10:00:00,35.66,35.72,35.63,35.72,288839.0,33.3219,33.378,33.2939,33.378,288839.0
2023-02-13 10:05:00,35.72,35.78,35.68,35.73,468452.0,33.378,33.4341,33.3406,33.3874,468452.0
2023-02-13 10:10:00,35.72,35.72,35.65,35.67,205305.0,33.378,33.378,33.3126,33.3313,205305.0
2023-02-13 10:15:00,35.67,35.68,35.65,35.65,275981.0,33.3313,33.3406,33.3126,33.3126,275981.0
2023-02-13 10:20:00,35.66,35.72,35.65,35.7,262507.0,33.3219,33.378,33.3126,33.3593,262507.0
2023-02-13 10:25:00,35.7,35.74,35.67,35.72,186320.0,33.3593,33.3967,33.3313,33.378,186320.0
2023-02-13 10:30:00,35.72,35.73,35.67,35.7,190907.0,33.378,33.3874,33.3313,33.3593,190907.0
2023-02-13 10:35:00,35.7,35.72,35.66,35.66,204414.0,33.3593,33.378,33.3219,33.3219,204414.0
2023-02-13 10:40:00,35.66,35.69,35.64,35.65,182899.0,33.3219,33.35,33.3033,33.3126,182899.0
2023-02-13 10:45:00,35.64,35.71,35.61,35.7,183984.0,33.3033,33.3687,33.2752,33.3593,183984.0
2023-02-13 10:50:00,35.7,35.73,35.66,35.66,180161.0,33.3593,33.3874,33.3219,33.3219,180161.0
2023-02-13 10:55:00,35.66,35.69,35.63,35.65,199866.0,33.3219,33.35,33.2939,33.3126,199866.0
2023-02-13 11:00:00,35.65,35.69,35.64,35.67,189397.0,33.3126,33.35,33.3033,33.3313,189397.0
2023-02-13 11:05:00,35.66,35.68,35.64,35.65,119464.0,33.3219,33.3406,33.3033,33.3126,119464.0
2023-02-13 11:10:00,35.65,35.67,35.63,35.66,188812.0,33.3126,33.3313,33.2939,33.3219,188812.0
2023-02-13 11:15:00,35.66,35.67,35.6,35.63,216023.0,33.3219,33.3313,33.2659,33.2939,216023.0
2023-02-13 11:20:00,35.63,35.63,35.58,35.61,273173.0,33.2939,33.2939,33.2472,33.2752,273173.0
2023-02-13 11:25:00,35.6,35.65,35.6,35.64,254143.0,33.2659,33.3126,33.2659,33.3033,254143.0
2023-02-13 11:30:00,35.65,35.65,35.58,35.59,270886.0,33.3126,33.3126,33.2472,33.2565,270886.0
2023-02-13 11:35:00,35.59,35.63,35.58,35.6,139695.0,33.2565,33.2939,33.2472,33.2659,139695.0
2023-02-13 11:40:00,35.61,35.68,35.6,35.66,286960.0,33.2752,33.3406,33.2659,33.3219,286960.0
2023-02-13 11:45:00,35.66,35.7,35.64,35.66,171172.0,33.3219,33.3593,33.3033,33.3219,171172.0
2023-02-13 11:50:00,35.66,35.67,35.59,35.59,238623.0,33.3219,33.3313,33.2565,33.2565,238623.0
2023-02-13 11:55:00,35.59,35.64,35.59,35.63,163556.0,33.2565,33.3033,33.2565,33.2939,163556.0
2023-02-13 12:00:00,35.63,35.65,35.61,35.63,162646.0,33.2939,33.3126,33.2752,33.2939,162646.0
2023-02-13 12:05:00,35.63,35.65,35.62,35.64,154824.0,33.2939,33.3126,33.2846,33.3033,154824.0
2023-02-13 12:10:00,35.64,35.68,35.62,35.64,324530.0,33.3033,33.3406,33.2846,33.3033,324530.0
2023-02-13 12:15:00,35.64,35.68,35.62,35.66,318724.0,33.3033,33.3406,33.2846,33.3219,318724.0
2023-02-13 12:20:00,35.66,35.67,35.62,35.63,234518.0,33.3219,33.3313,33.2846,33.2939,234518.0
2023-02-13 12:25:00,35.63,35.64,35.6,35.63,212467.0,33.2939,33.3033,33.2659,33.2939,212467.0
2023-02-13 12:30:00,35.63,35.65,35.62,35.64,149766.0,33.2939,33.3126,33.2846,33.3033,149766.0
2023-02-13 12:35:00,35.63,35.63,35.58,35.61,281061.0,33.2939,33.2939,33.2472,33.2752,281061.0
2023-02-13 12:40:00,35.62,35.62,35.59,35.6,84996.0,33.2846,33.2846,33.2565,33.2659,84996.0
2023-02-13 12:45:00,35.61,35.64,35.6,35.63,161677.0,33.2752,33.3033,33.2659,33.2939,161677.0
2023-02-13 12:50:00,35.63,35.64,35.6,35.63,126889.0,33.2939,33.3033,33.2659,33.2939,126889.0
2023-02-13 12:55:00,35.62,35.63,35.59,35.61,220914.0,33.2846,33.2939,33.2565,33.2752,220914.0
2023-02-13 13:00:00,35.62,35.64,35.6,35.63,174046.0,33.2846,33.3033,33.2659,33.2939,174046.0
2023-02-13 13:05:00,35.63,35.64,35.6,35.6,137766.0,33.2939,33.3033,33.2659,33.2659,137766.0
2023-02-13 13:10:00,35.61,35.62,35.59,35.61,285369.0,33.2752,33.2846,33.2565,33.2752,285369.0
2023-02-13 13:15:00,35.61,35.64,35.61,35.62,145128.0,33.2752,33.3033,33.2752,33.2846,145128.0
2023-02-13 13:20:00,35.63,35.64,35.61,35.63,142883.0,33.2939,33.3033,33.2752,33.2939,142883.0
2023-02-13 13:25:00,35.62,35.64,35.61,35.64,127322.0,33.2846,33.3033,33.2752,33.3033,127322.0
2023-02-13 13:30:00,35.63,35.67,35.63,35.63,206041.0,33.2939,33.3313,33.2939,33.2939,206041.0
2023-02-13 13:35:00,35.63,35.63,35.6,35.61,136463.0,33.2939,33.2939,33.2659,33.2752,136463.0
2023-02-13 13:40:00,35.61,35.63,35.6,35.62,169323.0,33.2752,33.2939,33.2659,33.2846,169323.0
2023-02-13 13:45:00,35.62,35.65,35.62,35.65,168658.0,33.2846,33.3126,33.2846,33.3126,168658.0
2023-02-13 13:50:00,35.65,35.65,35.63,35.63,123564.0,33.3126,33.3126,33.2939,33.2939,123564.0
2023-02-13 13:55:00,35.64,35.65,35.63,35.65,226712.0,33.3033,33.3126,33.2939,33.3126,226712.0
2023-02-13 14:00:00,35.65,35.66,35.61,35.62,178480.0,33.3126,33.3219,33.2752,33.2846,178480.0
2023-02-13 14:05:00,35.62,35.64,35.62,35.63,137252.0,33.2846,33.3033,33.2846,33.2939,137252.0
2023-02-13 14:10:00,35.63,35.63,35.59,35.59,137880.0,33.2939,33.2939,33.2565,33.2565,137880.0
2023-02-13 14:15:00,35.59,35.61,35.58,35.59,268641.0,33.2565,33.2752,33.2472,33.2565,268641.0
2023-02-13 14:20:00,35.59,35.61,35.58,35.58,162129.0,33.2565,33.2752,33.2472,33.2472,162129.0
2023-02-13 14:25:00,35.58,35.6,35.58,35.59,224167.0,33.2472,33.2659,33.2472,33.2565,224167.0
2023-02-13 14:30:00,35.59,35.6,35.55,35.56,222311.0,33.2565,33.2659,33.2192,33.2285,222311.0
2023-02-13 14:35:00,35.55,35.59,35.54,35.58,193406.0,33.2192,33.2565,33.2098,33.2472,193406.0
2023-02-13 14:40:00,35.58,35.58,35.53,35.58,226209.0,33.2472,33.2472,33.2005,33.2472,226209.0
2023-02-13 14:45:00,35.58,35.59,35.55,35.56,136406.0,33.2472,33.2565,33.2192,33.2285,136406.0
2023-02-13 14:50:00,35.56,35.6,35.56,35.59,150875.0,33.2285,33.2659,33.2285,33.2565,150875.0
2023-02-13 14:55:00,35.59,35.61,35.58,35.61,273084.0,33.2565,33.2752,33.2472,33.2752,273084.0
2023-02-13 15:00:00,35.61,35.63,35.56,35.61,273794.0,33.2752,33.2939,33.2285,33.2752,273794.0
2023-02-13 15:05:00,35.61,35.65,35.59,35.63,192952.0,33.2752,33.3126,33.2565,33.2939,192952.0
2023-02-13 15:10:00,35.63,35.64,35.6,35.62,292218.0,33.2939,33.3033,33.2659,33.2846,292218.0
2023-02-13 15:15:00,35.62,35.63,35.6,35.62,144130.0,33.2846,33.2939,33.2659,33.2846,144130.0
2023-02-13 15:20:00,35.62,35.63,35.59,35.59,600202.0,33.2846,33.2939,33.2565,33.2565,600202.0
2023-02-13 15:25:00,35.59,35.61,35.58,35.59,366467.0,33.2565,33.2752,33.2472,33.2565,366467.0
2023-02-13 15:30:00,35.6,35.62,35.59,35.59,317917.0,33.2659,33.2846,33.2565,33.2565,317917.0
2023-02-13 15:35:00,35.59,35.62,35.58,35.6,488865.0,33.2565,33.2846,33.2472,33.2659,488865.0
2023-02-13 15:40:00,35.6,35.63,35.6,35.6,442977.0,33.2659,33.2939,33.2659,33.2659,442977.0
2023-02-13 15:45:00,35.6,35.61,35.57,35.59,453028.0,33.2659,33.2752,33.2378,33.2565,453028.0
2023-02-13 15:50:00,35.59,35.59,35.53,35.54,731735.0,33.2565,33.2565,33.2005,33.2098,731735.0
2023-02-13 15:55:00,35.54,35.65,35.54,35.64,2068630.0,33.2098,33.3126,33.2098,33.3033,2068630.0
2023-02-14 09:30:00,35.63,35.72,35.46,35.59,1373008.0,33.2939,33.378,33.1351,33.2565,1373008.0
2023-02-14 09:35:00,35.58,35.65,35.54,35.64,460352.0,33.2472,33.3126,33.2098,33.3033,460352.0
2023-02-14 09:40:00,35.63,35.64,35.58,35.64,336710.0,33.2939,33.3033,33.2472,33.3033,336710.0
2023-02-14 09:45:00,35.63,35.72,35.63,35.67,486581.0,33.2939,33.378,33.2939,33.3313,486581.0
2023-02-14 09:50:00,35.68,35.75,35.66,35.74,402854.0,33.3406,33.406,33.3219,33.3967,402854.0
2023-02-14 09:55:00,35.75,35.87,35.74,35.84,947661.0,33.406,33.5182,33.3967,33.4901,947661.0
2023-02-14 10:00:00,35.84,35.94,35.81,35.88,786253.0,33.4901,33.5836,33.4621,33.5275,786253.0
2023-02-14 10:05:00,35.88,35.89,35.81,35.82,266334.0,33.5275,33.5369,33.4621,33.4715,266334.0
2023-02-14 10:10:00,35.82,35.95,35.78,35.91,381751.0,33.4715,33.5929,33.4341,33.5556,381751.0
2023-02-14 10:15:00,35.92,35.99,35.89,35.94,423589.0,33.5649,33.6303,33.5369,33.5836,423589.0
2023-02-14 10:20:00,35.94,35.96,35.91,35.93,202992.0,33.5836,33.6023,33.5556,33.5742,202992.0
2023-02-14 10:25:00,35.92,35.93,35.83,35.85,288136.0,33.5649,33.5742,33.4808,33.4995,288136.0
2023-02-14 10:30:00,35.85,35.9,35.84,35.85,197687.0,33.4995,33.5462,33.4901,33.4995,197687.0
2023-02-14 10:35:00,35.84,35.85,35.69,35.69,387115.0,33.4901,33.4995,33.35,33.35,387115.0
2023-02-14 10:40:00,35.69,35.74,35.67,35.74,308468.0,33.35,33.3967,33.3313,33.3967,308468.0
2023-02-14 10:45:00,35.73,35.74,35.61,35.69,289263.0,33.3874,33.3967,33.2752,33.35,289263.0
2023-02-14 10:50:00,35.69,35.7,35.61,35.66,285848.0,33.35,33.3593,33.2752,33.3219,285848.0
2023-02-14 10:55:00,35.66,35.7,35.61,35.66,194536.0,33.3219,33.3593,33.2752,33.3219,194536.0
2023-02-14 11:00:00,35.66,35.78,35.65,35.76,256719.0,33.3219,33.4341,33.3126,33.4154,256719.0
2023-02-14 11:05:00,35.75,35.81,35.74,35.76,183322.0,33.406,33.4621,33.3967,33.4154,183322.0
2023-02-14 11:10:00,35.77,35.82,35.75,35.77,251129.0,33.4247,33.4715,33.406,33.4247,251129.0
2023-02-14 11:15:00,35.77,35.82,35.72,35.79,367617.0,33.4247,33.4715,33.378,33.4434,367617.0
2023-02-14 11:20:00,35.79,35.83,35.78,35.82,209125.0,33.4434,33.4808,33.4341,33.4715,209125.0
2023-02-14 11:25:00,35.82,35.82,35.64,35.66,269083.0,33.4715,33.4715,33.3033,33.3219,269083.0
2023-02-14 11:30:00,35.66,35.67,35.56,35.61,401910.0,33.3219,33.3313,33.2285,33.2752,401910.0
2023-02-14 11:35:00,35.61,35.69,35.6,35.61,210977.0,33.2752,33.35,33.2659,33.2752,210977.0
2023-02-14 11:40:00,35.61,35.62,35.57,35.62,105538.0,33.2752,33.2846,33.2378,33.2846,105538.0
2023-02-14 11:45:00,35.61,35.67,35.59,35.66,116346.0,33.2752,33.3313,33.2565,33.3219,116346.0
2023-02-14 11:50:00,35.65,35.65,35.53,35.55,188357.0,33.3126,33.3126,33.2005,33.2192,188357.0
2023-02-14 11:55:00,35.55,35.59,35.52,35.58,459700.0,33.2192,33.2565,33.1911,33.2472,459700.0
2023-02-14 12:00:00,35.57,35.62,35.55,35.61,166326.0,33.2378,33.2846,33.2192,33.2752,166326.0
2023-02-14 12:05:00,35.6,35.67,35.58,35.66,133467.0,33.2659,33.3313,33.2472,33.3219,133467.0
2023-02-14 12:10:00,35.66,35.76,35.66,35.73,429480.0,33.3219,33.4154,33.3219,33.3874,429480.0
2023-02-14 12:15:00,35.73,35.77,35.72,35.74,162829.0,33.3874,33.4247,33.378,33.3967,162829.0
2023-02-14 12:20:00,35.74,35.78,35.72,35.72,217117.0,33.3967,33.4341,33.378,33.378,217117.0
2023-02-14 12:25:00,35.73,35.81,35.72,35.77,250103.0,33.3874,33.4621,33.378,33.4247,250103.0
2023-02-14 12:30:00,35.77,35.79,35.75,35.77,135724.0,33.4247,33.4434,33.406,33.4247,135724.0
2023-02-14 12:35:00,35.77,35.78,35.73,35.75,77423.0,33.4247,33.4341,33.3874,33.406,77423.0
2023-02-14 12:40:00,35.76,35.78,35.74,35.75,98353.0,33.4154,33.4341,33.3967,33.406,98353.0
2023-02-14 12:45:00,35.75,35.78,35.74,35.77,107741.0,33.406,33.4341,33.3967,33.4247,107741.0
2023-02-14 12:50:00,35.76,35.76,35.72,35.75,63574.0,33.4154,33.4154,33.378,33.406,63574.0
2023-02-14 12:55:00,35.75,35.81,35.74,35.78,145325.0,33.406,33.4621,33.3967,33.4341,145325.0
2023-02-14 13:00:00,35.77,35.92,35.76,35.89,308894.0,33.4247,33.5649,33.4154,33.5369,308894.0
2023-02-14 13:05:00,35.89,35.93,35.88,35.89,126103.0,33.5369,33.5742,33.5275,33.5369,126103.0
2023-02-14 13:10:00,35.9,35.9,35.85,35.89,190952.0,33.5462,33.5462,33.4995,33.5369,190952.0
2023-02-14 13:15:00,35.9,35.97,35.87,35.91,248345.0,33.5462,33.6116,33.5182,33.5556,248345.0
2023-02-14 13:20:00,35.91,35.93,35.86,35.88,176156.0,33.5556,33.5742,33.5088,33.5275,176156.0
2023-02-14 13:25:00,35.88,35.89,35.83,35.84,1442949.0,33.5275,33.5369,33.4808,33.4901,1442949.0
2023-02-14 13:30:00,35.84,35.87,35.8,35.86,352134.0,33.4901,33.5182,33.4528,33.5088,352134.0
2023-02-14 13:35:00,35.86,35.87,35.82,35.84,235713.0,33.5088,33.5182,33.4715,33.4901,235713.0
2023-02-14 13:40:00,35.84,35.86,35.81,35.83,310612.0,33.4901,33.5088,33.4621,33.4808,310612.0
2023-02-14 13:45:00,35.83,35.88,35.83,35.84,127328.0,33.4808,33.5275,33.4808,33.4901,127328.0
2023-02-14 13:50:00,35.84,35.86,35.82,35.86,150343.0,33.4901,33.5088,33.4715,33.5088,150343.0
2023-02-14 13:55:00,35.86,35.88,35.82,35.84,135456.0,33.5088,33.5275,33.4715,33.4901,135456.0
2023-02-14 14:00:00,35.84,35.9,35.82,35.87,229283.0,33.4901,33.5462,33.4715,33.5182,229283.0
2023-02-14 14:05:00,35.86,35.87,35.78,35.82,326719.0,33.5088,33.5182,33.4341,33.4715,326719.0
2023-02-14 14:10:00,35.82,35.85,35.81,35.83,277536.0,33.4715,33.4995,33.4621,33.4808,277536.0
2023-02-14 14:15:00,35.83,35.88,35.82,35.85,204542.0,33.4808,33.5275,33.4715,33.4995,204542.0
2023-02-14 14:20:00,35.85,35.86,35.82,35.82,276700.0,33.4995,33.5088,33.4715,33.4715,276700.0
2023-02-14 14:25:00,35.83,35.83,35.76,35.78,427973.0,33.4808,33.4808,33.4154,33.4341,427973.0
2023-02-14 14:30:00,35.79,35.84,35.77,35.84,415792.0,33.4434,33.4901,33.4247,33.4901,415792.0
2023-02-14 14:35:00,35.84,35.87,35.82,35.83,224245.0,33.4901,33.5182,33.4715,33.4808,224245.0
2023-02-14 14:40:00,35.83,35.84,35.8,35.8,135925.0,33.4808,33.4901,33.4528,33.4528,135925.0
2023-02-14 14:45:00,35.8,35.82,35.78,35.79,165548.0,33.4528,33.4715,33.4341,33.4434,165548.0
2023-02-14 14:50:00,35.79,35.81,35.76,35.79,161508.0,33.4434,33.4621,33.4154,33.4434,161508.0
2023-02-14 14:55:00,35.78,35.79,35.75,35.77,135680.0,33.4341,33.4434,33.406,33.4247,135680.0
2023-02-14 15:00:00,35.77,35.8,35.74,35.74,294576.0,33.4247,33.4528,33.3967,33.3967,294576.0
2023-02-14 15:05:00,35.74,35.75,35.69,35.69,486741.0,33.3967,33.406,33.35,33.35,486741.0
2023-02-14 15:10:00,35.69,35.72,35.64,35.72,421492.0,33.35,33.378,33.3033,33.378,421492.0
2023-02-14 15:15:00,35.72,35.74,35.67,35.7,365221.0,33.378,33.3967,33.3313,33.3593,365221.0
2023-02-14 15:20:00,35.7,35.72,35.69,35.71,204941.0,33.3593,33.378,33.35,33.3687,204941.0
2023-02-14 15:25:00,35.7,35.72,35.69,35.7,469304.0,33.3593,33.378,33.35,33.3593,469304.0
2023-02-14 15:30:00,35.7,35.75,35.66,35.75,468895.0,33.3593,33.406,33.3219,33.406,468895.0
2023-02-14 15:35:00,35.75,35.75,35.71,35.73,350759.0,33.406,33.406,33.3687,33.3874,350759.0
2023-02-14 15:40:00,35.72,35.77,35.71,35.76,452472.0,33.378,33.4247,33.3687,33.4154,452472.0
2023-02-14 15:45:00,35.76,35.77,35.73,35.75,384144.0,33.4154,33.4247,33.3874,33.406,384144.0
2023-02-14 15:50:00,35.75,35.76,35.69,35.76,845200.0,33.406,33.4154,33.35,33.4154,845200.0
2023-02-14 15:55:00,35.76,35.76,35.6,35.63,2270811.0,33.4154,33.4154,33.2659,33.2939,2270811.0
2023-02-15 09:30:00,35.32,35.34,35.16,35.31,944762.0,33.0042,33.0229,32.8547,32.9949,944762.0
2023-02-15 09:35:00,35.31,35.39,35.26,35.37,460439.0,32.9949,33.0696,32.9482,33.051,460439.0
2023-02-15 09:40:00,35.37,35.45,35.34,35.41,335098.0,33.051,33.1257,33.0229,33.0883,335098.0
2023-02-15 09:45:00,35.41,35.45,35.39,35.42,318290.0,33.0883,33.1257,33.0696,33.0977,318290.0
2023-02-15 09:50:00,35.42,35.45,35.33,35.37,276879.0,33.0977,33.1257,33.0136,33.051,276879.0
2023-02-15 09:55:00,35.37,35.41,35.36,35.39,215103.0,33.051,33.0883,33.0416,33.0696,215103.0
2023-02-15 10:00:00,35.39,35.46,35.37,35.44,474933.0,33.0696,33.1351,33.051,33.1164,474933.0
2023-02-15 10:05:00,35.43,35.46,35.35,35.37,324134.0,33.107,33.1351,33.0323,33.051,324134.0
2023-02-15 10:10:00,35.37,35.38,35.3,35.34,254176.0,33.051,33.0603,32.9856,33.0229,254176.0
2023-02-15 10:15:00,35.34,35.44,35.33,35.42,230868.0,33.0229,33.1164,33.0136,33.0977,230868.0
2023-02-15 10:20:00,35.41,35.43,35.35,35.36,157605.0,33.0883,33.107,33.0323,33.0416,157605.0
2023-02-15 10:25:00,35.36,35.37,35.33,35.34,242798.0,33.0416,33.051,33.0136,33.0229,242798.0
2023-02-15 10:30:00,35.34,35.42,35.33,35.4,284421.0,33.0229,33.0977,33.0136,33.079,284421.0
2023-02-15 10:35:00,35.4,35.42,35.36,35.39,222593.0,33.079,33.0977,33.0416,33.0696,222593.0
2023-02-15 10:40:00,35.39,35.4,35.32,35.33,166893.0,33.0696,33.079,33.0042,33.0136,166893.0
2023-02-15 10:45:00,35.32,35.35,35.31,35.33,215480.0,33.0042,33.0323,32.9949,33.0136,215480.0
2023-02-15 10:50:00,35.32,35.37,35.31,35.36,240038.0,33.0042,33.051,32.9949,33.0416,240038.0
2023-02-15 10:55:00,35.36,35.46,35.35,35.42,455598.0,33.0416,33.1351,33.0323,33.0977,455598.0
2023-02-15 11:00:00,35.43,35.49,35.42,35.48,346058.0,33.107,33.1631,33.0977,33.1537,346058.0
2023-02-15 11:05:00,35.48,35.53,35.47,35.52,348354.0,33.1537,33.2005,33.1444,33.1911,348354.0
2023-02-15 11:10:00,35.52,35.53,35.49,35.51,188290.0,33.1911,33.2005,33.1631,33.1818,188290.0
2023-02-15 11:15:00,35.51,35.55,35.5,35.51,142327.0,33.1818,33.2192,33.1724,33.1818,142327.0
2023-02-15 11:20:00,35.52,35.52,35.46,35.48,170110.0,33.1911,33.1911,33.1351,33.1537,170110.0
2023-02-15 11:25:00,35.48,35.54,35.45,35.54,165215.0,33.1537,33.2098,33.1257,33.2098,165215.0
2023-02-15 11:30:00,35.54,35.55,35.48,35.49,185282.0,33.2098,33.2192,33.1537,33.1631,185282.0
2023-02-15 11:35:00,35.48,35.54,35.47,35.54,90646.0,33.1537,33.2098,33.1444,33.2098,90646.0
2023-02-15 11:40:00,35.54,35.59,35.53,35.58,207271.0,33.2098,33.2565,33.2005,33.2472,207271.0
2023-02-15 11:45:00,35.58,35.61,35.58,35.59,155575.0,33.2472,33.2752,33.2472,33.2565,155575.0
2023-02-15 11:50:00,35.59,35.59,35.56,35.58,144532.0,33.2565,33.2565,33.2285,33.2472,144532.0
2023-02-15 11:55:00,35.58,35.6,35.51,35.51,109995.0,33.2472,33.2659,33.1818,33.1818,109995.0
2023-02-15 12:00:00,35.52,35.53,35.47,35.48,445602.0,33.1911,33.2005,33.1444,33.1537,445602.0
2023-02-15 12:05:00,35.48,35.5,35.42,35.46,166441.0,33.1537,33.1724,33.0977,33.1351,166441.0
2023-02-15 12:10:00,35.46,35.48,35.4,35.4,143917.0,33.1351,33.1537,33.079,33.079,143917.0
2023-02-15 12:15:00,35.4,35.43,35.38,35.43,215999.0,33.079,33.107,33.0603,33.107,215999.0
2023-02-15 12:20:00,35.43,35.43,35.38,35.39,165382.0,33.107,33.107,33.0603,33.0696,165382.0
2023-02-15 12:25:00,35.4,35.41,35.37,35.37,142966.0,33.079,33.0883,33.051,33.051,142966.0
2023-02-15 12:30:00,35.36,35.41,35.36,35.41,79180.0,33.0416,33.0883,33.0416,33.0883,79180.0
2023-02-15 12:35:00,35.41,35.43,35.37,35.4,141446.0,33.0883,33.107,33.051,33.079,141446.0
2023-02-15 12:40:00,35.39,35.43,35.39,35.43,132759.0,33.0696,33.107,33.0696,33.107,132759.0
2023-02-15 12:45:00,35.43,35.43,35.4,35.43,137578.0,33.107,33.107,33.079,33.107,137578.0
2023-02-15 12:50:00,35.43,35.47,35.43,35.44,176825.0,33.107,33.1444,33.107,33.1164,176825.0
2023-02-15 12:55:00,35.45,35.45,35.4,35.41,176866.0,33.1257,33.1257,33.079,33.0883,176866.0
2023-02-15 13:00:00,35.41,35.45,35.41,35.43,125025.0,33.0883,33.1257,33.0883,33.107,125025.0
2023-02-15 13:05:00,35.43,35.46,35.4,35.45,89860.0,33.107,33.1351,33.079,33.1257,89860.0
2023-02-15 13:10:00,35.45,35.48,35.45,35.47,80051.0,33.1257,33.1537,33.1257,33.1444,80051.0
2023-02-15 13:15:00,35.46,35.46,35.43,35.45,97811.0,33.1351,33.1351,33.107,33.1257,97811.0
2023-02-15 13:20:00,35.46,35.5,35.45,35.48,109161.0,33.1351,33.1724,33.1257,33.1537,109161.0
2023-02-15 13:25:00,35.48,35.5,35.48,35.48,97736.0,33.1537,33.1724,33.1537,33.1537,97736.0
2023-02-15 13:30:00,35.49,35.49,35.44,35.46,126895.0,33.1631,33.1631,33.1164,33.1351,126895.0
2023-02-15 13:35:00,35.46,35.48,35.43,35.45,97449.0,33.1351,33.1537,33.107,33.1257,97449.0
2023-02-15 13:40:00,35.45,35.5,35.44,35.48,366089.0,33.1257,33.1724,33.1164,33.1537,366089.0
2023-02-15 13:45:00,35.48,35.52,35.47,35.5,184321.0,33.1537,33.1911,33.1444,33.1724,184321.0
2023-02-15 13:50:00,35.51,35.52,35.47,35.51,104541.0,33.1818,33.1911,33.1444,33.1818,104541.0
2023-02-15 13:55:00,35.51,35.51,35.48,35.49,73005.0,33.1818,33.1818,33.1537,33.1631,73005.0
2023-02-15 14:00:00,35.5,35.52,35.48,35.51,188239.0,33.1724,33.1911,33.1537,33.1818,188239.0
2023-02-15 14:05:00,35.51,35.54,35.49,35.53,173251.0,33.1818,33.2098,33.1631,33.2005,173251.0
2023-02-15 14:10:00,35.52,35.54,35.51,35.54,96274.0,33.1911,33.2098,33.1818,33.2098,96274.0
2023-02-15 14:15:00,35.54,35.55,35.51,35.52,156472.0,33.2098,33.2192,33.1818,33.1911,156472.0
2023-02-15 14:20:00,35.52,35.53,35.49,35.52,158376.0,33.1911,33.2005,33.1631,33.1911,158376.0
2023-02-15 14:25:00,35.52,35.54,35.49,35.54,154558.0,33.1911,33.2098,33.1631,33.2098,154558.0
2023-02-15 14:30:00,35.53,35.55,35.51,35.54,196986.0,33.2005,33.2192,33.1818,33.2098,196986.0
2023-02-15 14:35:00,35.54,35.56,35.53,35.54,200832.0,33.2098,33.2285,33.2005,33.2098,200832.0
2023-02-15 14:40:00,35.55,35.57,35.53,35.54,133011.0,33.2192,33.2378,33.2005,33.2098,133011.0
2023-02-15 14:45:00,35.55,35.55,35.49,35.5,178678.0,33.2192,33.2192,33.1631,33.1724,178678.0
2023-02-15 14:50:00,35.5,35.5,35.47,35.48,190481.0,33.1724,33.1724,33.1444,33.1537,190481.0
2023-02-15 14:55:00,35.48,35.48,35.41,35.44,209416.0,33.1537,33.1537,33.0883,33.1164,209416.0
2023-02-15 15:00:00,35.44,35.46,35.43,35.45,156244.0,33.1164,33.1351,33.107,33.1257,156244.0
2023-02-15 15:05:00,35.45,35.49,35.44,35.47,146649.0,33.1257,33.1631,33.1164,33.1444,146649.0
2023-02-15 15:10:00,35.47,35.49,35.45,35.47,164097.0,33.1444,33.1631,33.1257,33.1444,164097.0
2023-02-15 15:15:00,35.47,35.47,35.44,35.45,203307.0,33.1444,33.1444,33.1164,33.1257,203307.0
2023-02-15 15:20:00,35.46,35.5,35.45,35.46,303671.0,33.1351,33.1724,33.1257,33.1351,303671.0
2023-02-15 15:25:00,35.47,35.5,35.45,35.48,200823.0,33.1444,33.1724,33.1257,33.1537,200823.0
2023-02-15 15:30:00,35.48,35.52,35.46,35.52,459859.0,33.1537,33.1911,33.1351,33.1911,459859.0
2023-02-15 15:35:00,35.52,35.55,35.49,35.55,268810.0,33.1911,33.2192,33.1631,33.2192,268810.0
2023-02-15 15:40:00,35.55,35.57,35.52,35.57,608548.0,33.2192,33.2378,33.1911,33.2378,608548.0
2023-02-15 15:45:00,35.57,35.6,35.55,35.57,589058.0,33.2378,33.2659,33.2192,33.2378,589058.0
2023-02-15 15:50:00,35.57,35.61,35.52,35.52,771110.0,33.2378,33.2752,33.1911,33.1911,771110.0
2023-02-15 15:55:00,35.52,35.57,35.5,35.56,1252022.0,33.1911,33.2378,33.1724,33.2285,1252022.0
2023-02-16 09:30:00,35.42,35.43,35.3,35.35,681269.0,33.0977,33.107,32.9856,33.0323,681269.0
2023-02-16 09:35:00,35.35,35.4,35.22,35.4,421043.0,33.0323,33.079,32.9108,33.079,421043.0
2023-02-16 09:40:00,35.4,35.48,35.28,35.4,644569.0,33.079,33.1537,32.9669,33.079,644569.0
2023-02-16 09:45:00,35.39,35.55,35.37,35.48,607493.0,33.0696,33.2192,33.051,33.1537,607493.0
2023-02-16 09:50:00,35.48,35.53,35.41,35.42,222865.0,33.1537,33.2005,33.0883,33.0977,222865.0
2023-02-16 09:55:00,35.42,35.44,35.36,35.37,250498.0,33.0977,33.1164,33.0416,33.051,250498.0
2023-02-16 10:00:00,35.38,35.44,35.3,35.41,410323.0,33.0603,33.1164,32.9856,33.0883,410323.0
2023-02-16 10:05:00,35.41,35.53,35.39,35.52,439892.0,33.0883,33.2005,33.0696,33.1911,439892.0
2023-02-16 10:10:00,35.52,35.63,35.5,35.56,540812.0,33.1911,33.2939,33.1724,33.2285,540812.0
2023-02-16 10:15:00,35.57,35.65,35.53,35.65,320126.0,33.2378,33.3126,33.2005,33.3126,320126.0
2023-02-16 10:20:00,35.65,35.66,35.58,35.59,284844.0,33.3126,33.3219,33.2472,33.2565,284844.0
2023-02-16 10:25:00,35.59,35.63,35.57,35.62,195510.0,33.2565,33.2939,33.2378,33.2846,195510.0
2023-02-16 10:30:00,35.62,35.66,35.6,35.64,278684.0,33.2846,33.3219,33.2659,33.3033,278684.0
2023-02-16 10:35:00,35.64,35.66,35.6,35.64,135586.0,33.3033,33.3219,33.2659,33.3033,135586.0
2023-02-16 10:40:00,35.63,35.64,35.54,35.54,223233.0,33.2939,33.3033,33.2098,33.2098,223233.0
2023-02-16 10:45:00,35.56,35.59,35.52,35.58,141096.0,33.2285,33.2565,33.1911,33.2472,141096.0
2023-02-16 10:50:00,35.59,35.6,35.56,35.59,126374.0,33.2565,33.2659,33.2285,33.2565,126374.0
2023-02-16 10:55:00,35.59,35.61,35.55,35.61,166180.0,33.2565,33.2752,33.2192,33.2752,166180.0
2023-02-16 11:00:00,35.61,35.67,35.6,35.66,161835.0,33.2752,33.3313,33.2659,33.3219,161835.0
2023-02-16 11:05:00,35.65,35.65,35.57,35.59,179205.0,33.3126,33.3126,33.2378,33.2565,179205.0
2023-02-16 11:10:00,35.59,35.61,35.55,35.57,140356.0,33.2565,33.2752,33.2192,33.2378,140356.0
2023-02-16 11:15:00,35.58,35.58,35.53,35.57,217861.0,33.2472,33.2472,33.2005,33.2378,217861.0
2023-02-16 11:20:00,35.58,35.59,35.55,35.58,160205.0,33.2472,33.2565,33.2192,33.2472,160205.0
2023-02-16 11:25:00,35.58,35.6,35.56,35.6,337255.0,33.2472,33.2659,33.2285,33.2659,337255.0
2023-02-16 11:30:00,35.6,35.63,35.56,35.56,208002.0,33.2659,33.2939,33.2285,33.2285,208002.0
2023-02-16 11:35:00,35.56,35.56,35.52,35.53,162604.0,33.2285,33.2285,33.1911,33.2005,162604.0
2023-02-16 11:40:00,35.53,35.56,35.5,35.54,144428.0,33.2005,33.2285,33.1724,33.2098,144428.0
2023-02-16 11:45:00,35.54,35.59,35.54,35.56,161527.0,33.2098,33.2565,33.2098,33.2285,161527.0
2023-02-16 11:50:00,35.57,35.58,35.55,35.56,81402.0,33.2378,33.2472,33.2192,33.2285,81402.0
2023-02-16 11:55:00,35.56,35.6,35.55,35.59,207111.0,33.2285,33.2659,33.2192,33.2565,207111.0
2023-02-16 12:00:00,35.59,35.61,35.54,35.54,130926.0,33.2565,33.2752,33.2098,33.2098,130926.0
2023-02-16 12:05:00,35.55,35.58,35.54,35.57,67143.0,33.2192,33.2472,33.2098,33.2378,67143.0
2023-02-16 12:10:00,35.57,35.6,35.56,35.59,78229.0,33.2378,33.2659,33.2285,33.2565,78229.0
2023-02-16 12:15:00,35.6,35.6,35.51,35.51,211548.0,33.2659,33.2659,33.1818,33.1818,211548.0
2023-02-16 12:20:00,35.51,35.62,35.5,35.62,104943.0,33.1818,33.2846,33.1724,33.2846,104943.0
2023-02-16 12:25:00,35.62,35.65,35.61,35.61,95896.0,33.2846,33.3126,33.2752,33.2752,95896.0
2023-02-16 12:30:00,35.61,35.64,35.58,35.62,92511.0,33.2752,33.3033,33.2472,33.2846,92511.0
2023-02-16 12:35:00,35.63,35.64,35.6,35.6,66877.0,33.2939,33.3033,33.2659,33.2659,66877.0
2023-02-16 12:40:00,35.59,35.61,35.57,35.59,62395.0,33.2565,33.2752,33.2378,33.2565,62395.0
2023-02-16 12:45:00,35.6,35.63,35.59,35.61,123131.0,33.2659,33.2939,33.2565,33.2752,123131.0
2023-02-16 12:50:00,35.61,35.61,35.55,35.59,125863.0,33.2752,33.2752,33.2192,33.2565,125863.0
2023-02-16 12:55:00,35.59,35.6,35.55,35.57,123102.0,33.2565,33.2659,33.2192,33.2378,123102.0
2023-02-16 13:00:00,35.58,35.6,35.52,35.56,218796.0,33.2472,33.2659,33.1911,33.2285,218796.0
2023-02-16 13:05:00,35.55,35.57,35.54,35.57,72591.0,33.2192,33.2378,33.2098,33.2378,72591.0
2023-02-16 13:10:00,35.57,35.58,35.5,35.51,197699.0,33.2378,33.2472,33.1724,33.1818,197699.0
2023-02-16 13:15:00,35.52,35.54,35.5,35.53,126982.0,33.1911,33.2098,33.1724,33.2005,126982.0
2023-02-16 13:20:00,35.53,35.53,35.46,35.48,180270.0,33.2005,33.2005,33.1351,33.1537,180270.0
2023-02-16 13:25:00,35.49,35.5,35.46,35.49,98617.0,33.1631,33.1724,33.1351,33.1631,98617.0
2023-02-16 13:30:00,35.5,35.52,35.48,35.51,106029.0,33.1724,33.1911,33.1537,33.1818,106029.0
2023-02-16 13:35:00,35.51,35.54,35.51,35.52,109473.0,33.1818,33.2098,33.1818,33.1911,109473.0
2023-02-16 13:40:00,35.52,35.53,35.5,35.52,109139.0,33.1911,33.2005,33.1724,33.1911,109139.0
2023-02-16 13:45:00,35.53,35.55,35.52,35.54,128658.0,33.2005,33.2192,33.1911,33.2098,128658.0
2023-02-16 13:50:00,35.54,35.55,35.5,35.52,88362.0,33.2098,33.2192,33.1724,33.1911,88362.0
2023-02-16 13:55:00,35.53,35.55,35.52,35.55,114208.0,33.2005,33.2192,33.1911,33.2192,114208.0
2023-02-16 14:00:00,35.55,35.61,35.54,35.61,207382.0,33.2192,33.2752,33.2098,33.2752,207382.0
2023-02-16 14:05:00,35.6,35.62,35.58,35.61,200143.0,33.2659,33.2846,33.2472,33.2752,200143.0
2023-02-16 14:10:00,35.6,35.62,35.59,35.59,82451.0,33.2659,33.2846,33.2565,33.2565,82451.0
2023-02-16 14:15:00,35.6,35.61,35.58,35.6,103030.0,33.2659,33.2752,33.2472,33.2659,103030.0
2023-02-16 14:20:00,35.61,35.61,35.56,35.59,217585.0,33.2752,33.2752,33.2285,33.2565,217585.0
2023-02-16 14:25:00,35.59,35.61,35.59,35.59,185830.0,33.2565,33.2752,33.2565,33.2565,185830.0
2023-02-16 14:30:00,35.59,35.61,35.58,35.59,104016.0,33.2565,33.2752,33.2472,33.2565,104016.0
2023-02-16 14:35:00,35.59,35.61,35.56,35.57,115343.0,33.2565,33.2752,33.2285,33.2378,115343.0
2023-02-16 14:40:00,35.56,35.57,35.53,35.55,207420.0,33.2285,33.2378,33.2005,33.2192,207420.0
2023-02-16 14:45:00,35.55,35.57,35.54,35.57,103989.0,33.2192,33.2378,33.2098,33.2378,103989.0
2023-02-16 14:50:00,35.57,35.58,35.55,35.57,122171.0,33.2378,33.2472,33.2192,33.2378,122171.0
2023-02-16 14:55:00,35.57,35.59,35.56,35.57,89955.0,33.2378,33.2565,33.2285,33.2378,89955.0
2023-02-16 15:00:00,35.57,35.59,35.54,35.55,220624.0,33.2378,33.2565,33.2098,33.2192,220624.0
2023-02-16 15:05:00,35.55,35.55,35.47,35.51,397410.0,33.2192,33.2192,33.1444,33.1818,397410.0
2023-02-16 15:10:00,35.51,35.52,35.48,35.48,176636.0,33.1818,33.1911,33.1537,33.1537,176636.0
2023-02-16 15:15:00,35.48,35.48,35.4,35.42,263388.0,33.1537,33.1537,33.079,33.0977,263388.0
2023-02-16 15:20:00,35.42,35.42,35.36,35.41,338377.0,33.0977,33.0977,33.0416,33.0883,338377.0
2023-02-16 15:25:00,35.41,35.45,35.37,35.37,184434.0,33.0883,33.1257,33.051,33.051,184434.0
2023-02-16 15:30:00,35.37,35.37,35.3,35.33,420143.0,33.051,33.051,32.9856,33.0136,420143.0
2023-02-16 15:35:00,35.33,35.39,35.32,35.34,327851.0,33.0136,33.0696,33.0042,33.0229,327851.0
2023-02-16 15:40:00,35.34,35.34,35.26,35.3,683465.0,33.0229,33.0229,32.9482,32.9856,683465.0
2023-02-16 15:45:00,35.31,35.31,35.24,35.3,319218.0,32.9949,32.9949,32.9295,32.9856,319218.0
2023-02-16 15:50:00,35.3,35.34,35.27,35.3,578191.0,32.9856,33.0229,32.9575,32.9856,578191.0
2023-02-16 15:55:00,35.3,35.31,35.25,35.27,1101656.0,32.9856,32.9949,32.9388,32.9575,1101656.0
2023-02-17 09:30:00,35.08,35.13,34.94,34.98,1500370.0,32.78,32.8267,32.6492,32.6865,1500370.0
2023-02-17 09:35:00,34.98,35.01,34.9,34.91,430306.0,32.6865,32.7146,32.6118,32.6211,430306.0
2023-02-17 09:40:00,34.92,34.93,34.86,34.9,477028.0,32.6305,32.6398,32.5744,32.6118,477028.0
2023-02-17 09:45:00,34.9,34.9,34.77,34.83,507023.0,32.6118,32.6118,32.4903,32.5464,507023.0
2023-02-17 09:50:00,34.84,34.86,34.74,34.77,396975.0,32.5557,32.5744,32.4623,32.4903,396975.0
2023-02-17 09:55:00,34.77,34.91,34.77,34.89,498867.0,32.4903,32.6211,32.4903,32.6024,498867.0
2023-02-17 10:00:00,34.89,35.01,34.89,34.98,481451.0,32.6024,32.7146,32.6024,32.6865,481451.0
2023-02-17 10:05:00,34.98,35.01,34.93,34.94,231845.0,32.6865,32.7146,32.6398,32.6492,231845.0
2023-02-17 10:10:00,34.93,35.01,34.92,34.96,219585.0,32.6398,32.7146,32.6305,32.6678,219585.0
2023-02-17 10:15:00,34.97,34.99,34.91,34.98,248552.0,32.6772,32.6959,32.6211,32.6865,248552.0
2023-02-17 10:20:00,34.98,35.02,34.95,34.97,329497.0,32.6865,32.7239,32.6585,32.6772,329497.0
2023-02-17 10:25:00,34.98,35.01,34.97,34.99,165529.0,32.6865,32.7146,32.6772,32.6959,165529.0
2023-02-17 10:30:00,34.98,35.03,34.96,35.0,184679.0,32.6865,32.7333,32.6678,32.7052,184679.0
2023-02-17 10:35:00,35.0,35.07,34.97,34.99,322902.0,32.7052,32.7706,32.6772,32.6959,322902.0
2023-02-17 10:40:00,35.0,35.04,34.99,35.0,450634.0,32.7052,32.7426,32.6959,32.7052,450634.0
2023-02-17 10:45:00,35.01,35.06,34.99,35.02,316358.0,32.7146,32.7613,32.6959,32.7239,316358.0
2023-02-17 10:50:00,35.02,35.04,35.0,35.01,383478.0,32.7239,32.7426,32.7052,32.7146,383478.0
2023-02-17 10:55:00,35.01,35.02,34.92,34.94,223237.0,32.7146,32.7239,32.6305,32.6492,223237.0
2023-02-17 11:00:00,34.93,34.94,34.88,34.91,186806.0,32.6398,32.6492,32.5931,32.6211,186806.0
2023-02-17 11:05:00,34.91,34.98,34.91,34.98,207917.0,32.6211,32.6865,32.6211,32.6865,207917.0
2023-02-17 11:10:00,34.98,35.0,34.97,34.99,103449.0,32.6865,32.7052,32.6772,32.6959,103449.0
2023-02-17 11:15:00,35.0,35.0,34.97,34.98,135150.0,32.7052,32.7052,32.6772,32.6865,135150.0
2023-02-17 11:20:00,34.98,35.0,34.96,34.97,221025.0,32.6865,32.7052,32.6678,32.6772,221025.0
2023-02-17 11:25:00,34.97,35.0,34.96,34.99,159530.0,32.6772,32.7052,32.6678,32.6959,159530.0
2023-02-17 11:30:00,35.0,35.04,34.97,35.03,234162.0,32.7052,32.7426,32.6772,32.7333,234162.0
2023-02-17 11:35:00,35.04,35.08,35.03,35.08,335554.0,32.7426,32.78,32.7333,32.78,335554.0
2023-02-17 11:40:00,35.07,35.13,35.07,35.13,314814.0,32.7706,32.8267,32.7706,32.8267,314814.0
2023-02-17 11:45:00,35.13,35.14,35.1,35.12,190416.0,32.8267,32.836,32.7987,32.8174,190416.0
2023-02-17 11:50:00,35.12,35.13,35.05,35.06,237459.0,32.8174,32.8267,32.7519,32.7613,237459.0
2023-02-17 11:55:00,35.05,35.08,35.04,35.07,258417.0,32.7519,32.78,32.7426,32.7706,258417.0
2023-02-17 12:00:00,35.07,35.1,35.05,35.06,210051.0,32.7706,32.7987,32.7519,32.7613,210051.0
2023-02-17 12:05:00,35.06,35.13,35.06,35.12,285382.0,32.7613,32.8267,32.7613,32.8174,285382.0
2023-02-17 12:10:00,35.12,35.15,35.09,35.1,195557.0,32.8174,32.8454,32.7893,32.7987,195557.0
2023-02-17 12:15:00,35.1,35.14,35.1,35.11,213195.0,32.7987,32.836,32.7987,32.808,213195.0
2023-02-17 12:20:00,35.11,35.13,35.09,35.11,161669.0,32.808,32.8267,32.7893,32.808,161669.0
2023-02-17 12:25:00,35.11,35.17,35.1,35.14,298107.0,32.808,32.8641,32.7987,32.836,298107.0
2023-02-17 12:30:00,35.13,35.13,35.08,35.09,93812.0,32.8267,32.8267,32.78,32.7893,93812.0
2023-02-17 12:35:00,35.09,35.11,35.06,35.09,125083.0,32.7893,32.808,32.7613,32.7893,125083.0
2023-02-17 12:40:00,35.09,35.1,35.04,35.08,118292.0,32.7893,32.7987,32.7426,32.78,118292.0
2023-02-17 12:45:00,35.07,35.08,35.05,35.06,184672.0,32.7706,32.78,32.7519,32.7613,184672.0
2023-02-17 12:50:00,35.07,35.07,35.02,35.04,158263.0,32.7706,32.7706,32.7239,32.7426,158263.0
2023-02-17 12:55:00,35.04,35.05,35.03,35.04,84233.0,32.7426,32.7519,32.7333,32.7426,84233.0
2023-02-17 13:00:00,35.04,35.05,34.99,35.05,251120.0,32.7426,32.7519,32.6959,32.7519,251120.0
2023-02-17 13:05:00,35.05,35.07,35.02,35.05,128218.0,32.7519,32.7706,32.7239,32.7519,128218.0
2023-02-17 13:10:00,35.05,35.12,35.05,35.11,166035.0,32.7519,32.8174,32.7519,32.808,166035.0
2023-02-17 13:15:00,35.12,35.14,35.11,35.12,144103.0,32.8174,32.836,32.808,32.8174,144103.0
2023-02-17 13:20:00,35.11,35.12,35.06,35.07,172601.0,32.808,32.8174,32.7613,32.7706,172601.0
2023-02-17 13:25:00,35.07,35.08,35.03,35.07,144199.0,32.7706,32.78,32.7333,32.7706,144199.0
2023-02-17 13:30:00,35.07,35.08,35.02,35.08,200707.0,32.7706,32.78,32.7239,32.78,200707.0
2023-02-17 13:35:00,35.08,35.1,35.07,35.09,173957.0,32.78,32.7987,32.7706,32.7893,173957.0
2023-02-17 13:40:00,35.09,35.11,35.08,35.09,119812.0,32.7893,32.808,32.78,32.7893,119812.0
2023-02-17 13:45:00,35.09,35.11,35.07,35.11,131979.0,32.7893,32.808,32.7706,32.808,131979.0
2023-02-17 13:50:00,35.11,35.11,35.04,35.04,113363.0,32.808,32.808,32.7426,32.7426,113363.0
2023-02-17 13:55:00,35.05,35.05,35.02,35.05,81102.0,32.7519,32.7519,32.7239,32.7519,81102.0
2023-02-17 14:00:00,35.05,35.11,35.04,35.08,203688.0,32.7519,32.808,32.7426,32.78,203688.0
2023-02-17 14:05:00,35.08,35.13,35.07,35.12,178766.0,32.78,32.8267,32.7706,32.8174,178766.0
2023-02-17 14:10:00,35.11,35.13,35.07,35.08,170320.0,32.808,32.8267,32.7706,32.78,170320.0
2023-02-17 14:15:00,35.08,35.15,35.06,35.14,322633.0,32.78,32.8454,32.7613,32.836,322633.0
2023-02-17 14:20:00,35.15,35.24,35.12,35.22,569572.0,32.8454,32.9295,32.8174,32.9108,569572.0
2023-02-17 14:25:00,35.22,35.23,35.18,35.19,160399.0,32.9108,32.9201,32.8734,32.8828,160399.0
2023-02-17 14:30:00,35.2,35.24,35.19,35.22,126860.0,32.8921,32.9295,32.8828,32.9108,126860.0
2023-02-17 14:35:00,35.21,35.23,35.2,35.22,139233.0,32.9015,32.9201,32.8921,32.9108,139233.0
2023-02-17 14:40:00,35.23,35.23,35.19,35.2,172654.0,32.9201,32.9201,32.8828,32.8921,172654.0
2023-02-17 14:45:00,35.2,35.27,35.2,35.27,233135.0,32.8921,32.9575,32.8921,32.9575,233135.0
2023-02-17 14:50:00,35.26,35.31,35.26,35.3,222767.0,32.9482,32.9949,32.9482,32.9856,222767.0
2023-02-17 14:55:00,35.3,35.32,35.29,35.3,155940.0,32.9856,33.0042,32.9762,32.9856,155940.0
2023-02-17 15:00:00,35.31,35.35,35.3,35.34,282621.0,32.9949,33.0323,32.9856,33.0229,282621.0
2023-02-17 15:05:00,35.33,35.37,35.3,35.34,263999.0,33.0136,33.051,32.9856,33.0229,263999.0
2023-02-17 15:10:00,35.34,35.36,35.29,35.3,119444.0,33.0229,33.0416,32.9762,32.9856,119444.0
2023-02-17 15:15:00,35.3,35.34,35.29,35.32,214172.0,32.9856,33.0229,32.9762,33.0042,214172.0
2023-02-17 15:20:00,35.32,35.34,35.29,35.3,237555.0,33.0042,33.0229,32.9762,32.9856,237555.0
2023-02-17 15:25:00,35.3,35.32,35.27,35.29,209063.0,32.9856,33.0042,32.9575,32.9762,209063.0
2023-02-17 15:30:00,35.29,35.37,35.28,35.37,464837.0,32.9762,33.051,32.9669,33.051,464837.0
2023-02-17 15:35:00,35.37,35.39,35.33,35.36,380874.0,33.051,33.0696,33.0136,33.0416,380874.0
2023-02-17 15:40:00,35.36,35.38,35.32,35.34,517283.0,33.0416,33.0603,33.0042,33.0229,517283.0
2023-02-17 15:45:00,35.34,35.37,35.28,35.28,679477.0,33.0229,33.051,32.9669,32.9669,679477.0
2023-02-17 15:50:00,35.29,35.34,35.28,35.29,598268.0,32.9762,33.0229,32.9669,32.9762,598268.0
2023-02-17 15:55:00,35.3,35.37,35.28,35.37,1070459.0,32.9856,33.051,32.9669,33.051,1070459.0
2023-02-21 09:30:00,34.91,35.05,34.87,34.95,1018669.0,32.6211,32.7519,32.5837,32.6585,1018669.0
2023-02-21 09:35:00,34.95,34.99,34.9,34.98,464699.0,32.6585,32.6959,32.6118,32.6865,464699.0
2023-02-21 09:40:00,34.99,35.01,34.94,35.0,392471.0,32.6959,32.7146,32.6492,32.7052,392471.0
2023-02-21 09:45:00,34.99,34.99,34.84,34.85,615624.0,32.6959,32.6959,32.5557,32.5651,615624.0
2023-02-21 09:50:00,34.85,34.89,34.77,34.86,314876.0,32.5651,32.6024,32.4903,32.5744,314876.0
2023-02-21 09:55:00,34.86,34.87,34.73,34.75,474040.0,32.5744,32.5837,32.4529,32.4716,474040.0
2023-02-21 10:00:00,34.75,34.79,34.7,34.74,307532.0,32.4716,32.509,32.4249,32.4623,307532.0
2023-02-21 10:05:00,34.74,34.77,34.7,34.72,429041.0,32.4623,32.4903,32.4249,32.4436,429041.0
2023-02-21 10:10:00,34.72,34.72,34.63,34.64,318081.0,32.4436,32.4436,32.3595,32.3688,318081.0
2023-02-21 10:15:00,34.64,34.72,34.61,34.71,324199.0,32.3688,32.4436,32.3408,32.4342,324199.0
2023-02-21 10:20:00,34.72,34.72,34.65,34.68,240206.0,32.4436,32.4436,32.3782,32.4062,240206.0
2023-02-21 10:25:00,34.68,34.69,34.62,34.63,189688.0,32.4062,32.4155,32.3501,32.3595,189688.0
2023-02-21 10:30:00,34.63,34.67,34.59,34.66,413621.0,32.3595,32.3969,32.3221,32.3875,413621.0
2023-02-21 10:35:00,34.65,34.67,34.63,34.64,193602.0,32.3782,32.3969,32.3595,32.3688,193602.0
2023-02-21 10:40:00,34.65,34.68,34.61,34.62,212005.0,32.3782,32.4062,32.3408,32.3501,212005.0
2023-02-21 10:45:00,34.62,34.64,34.56,34.57,221972.0,32.3501,32.3688,32.2941,32.3034,221972.0
2023-02-21 10:50:00,34.58,34.59,34.48,34.5,436775.0,32.3128,32.3221,32.2193,32.238,436775.0
2023-02-21 10:55:00,34.5,34.55,34.46,34.54,364732.0,32.238,32.2847,32.2006,32.2754,364732.0
2023-02-21 11:00:00,34.53,34.61,34.53,34.55,340926.0,32.266,32.3408,32.266,32.2847,340926.0
2023-02-21 11:05:00,34.55,34.55,34.49,34.5,176988.0,32.2847,32.2847,32.2287,32.238,176988.0
2023-02-21 11:10:00,34.5,34.52,34.46,34.49,217047.0,32.238,32.2567,32.2006,32.2287,217047.0
2023-02-21 11:15:00,34.48,34.52,34.46,34.51,160470.0,32.2193,32.2567,32.2006,32.2473,160470.0
2023-02-21 11:20:00,34.5,34.53,34.47,34.48,291691.0,32.238,32.266,32.21,32.2193,291691.0
2023-02-21 11:25:00,34.48,34.51,34.46,34.48,208960.0,32.2193,32.2473,32.2006,32.2193,208960.0
2023-02-21 11:30:00,34.48,34.49,34.43,34.47,264787.0,32.2193,32.2287,32.1726,32.21,264787.0
2023-02-21 11:35:00,34.47,34.47,34.42,34.44,130566.0,32.21,32.21,32.1632,32.1819,130566.0
2023-02-21 11:40:00,34.44,34.49,34.41,34.48,190434.0,32.1819,32.2287,32.1539,32.2193,190434.0
2023-02-21 11:45:00,34.48,34.55,34.48,34.52,216785.0,32.2193,32.2847,32.2193,32.2567,216785.0
2023-02-21 11:50:00,34.52,34.53,34.46,34.47,294445.0,32.2567,32.266,32.2006,32.21,294445.0
2023-02-21 11:55:00,34.47,34.5,34.44,34.48,247831.0,32.21,32.238,32.1819,32.2193,247831.0
2023-02-21 12:00:00,34.47,34.54,34.44,34.52,275979.0,32.21,32.2754,32.1819,32.2567,275979.0
2023-02-21 12:05:00,34.52,34.58,34.52,34.54,164604.0,32.2567,32.3128,32.2567,32.2754,164604.0
2023-02-21 12:10:00,34.54,34.55,34.5,34.51,90801.0,32.2754,32.2847,32.238,32.2473,90801.0
2023-02-21 12:15:00,34.51,34.52,34.48,34.51,122360.0,32.2473,32.2567,32.2193,32.2473,122360.0
2023-02-21 12:20:00,34.51,34.52,34.45,34.48,187781.0,32.2473,32.2567,32.1913,32.2193,187781.0
2023-02-21 12:25:00,34.47,34.48,34.44,34.46,112891.0,32.21,32.2193,32.1819,32.2006,112891.0
2023-02-21 12:30:00,34.46,34.49,34.45,34.49,81138.0,32.2006,32.2287,32.1913,32.2287,81138.0
2023-02-21 12:35:00,34.49,34.51,34.46,34.49,141194.0,32.2287,32.2473,32.2006,32.2287,141194.0
2023-02-21 12:40:00,34.48,34.51,34.46,34.48,143530.0,32.2193,32.2473,32.2006,32.2193,143530.0
2023-02-21 12:45:00,34.48,34.51,34.47,34.51,125934.0,32.2193,32.2473,32.21,32.2473,125934.0
2023-02-21 12:50:00,34.51,34.53,34.5,34.5,129607.0,32.2473,32.266,32.238,32.238,129607.0
2023-02-21 12:55:00,34.5,34.51,34.46,34.48,139574.0,32.238,32.2473,32.2006,32.2193,139574.0
2023-02-21 13:00:00,34.48,34.5,34.46,34.5,122024.0,32.2193,32.238,32.2006,32.238,122024.0
2023-02-21 13:05:00,34.5,34.5,34.42,34.43,166950.0,32.238,32.238,32.1632,32.1726,166950.0
2023-02-21 13:10:00,34.42,34.44,34.41,34.41,197018.0,32.1632,32.1819,32.1539,32.1539,197018.0
2023-02-21 13:15:00,34.41,34.44,34.4,34.42,191538.0,32.1539,32.1819,32.1446,32.1632,191538.0
2023-02-21 13:20:00,34.41,34.46,34.41,34.43,151356.0,32.1539,32.2006,32.1539,32.1726,151356.0
2023-02-21 13:25:00,34.43,34.44,34.35,34.38,285743.0,32.1726,32.1819,32.0978,32.1259,285743.0
2023-02-21 13:30:00,34.37,34.37,34.32,34.33,249396.0,32.1165,32.1165,32.0698,32.0791,249396.0
2023-02-21 13:35:00,34.32,34.33,34.3,34.33,160040.0,32.0698,32.0791,32.0511,32.0791,160040.0
2023-02-21 13:40:00,34.32,34.35,34.31,34.34,78349.0,32.0698,32.0978,32.0605,32.0885,78349.0
2023-02-21 13:45:00,34.34,34.36,34.31,34.32,156424.0,32.0885,32.1072,32.0605,32.0698,156424.0
2023-02-21 13:50:00,34.31,34.32,34.28,34.29,192008.0,32.0605,32.0698,32.0324,32.0418,192008.0
2023-02-21 13:55:00,34.3,34.36,34.28,34.35,294083.0,32.0511,32.1072,32.0324,32.0978,294083.0
2023-02-21 14:00:00,34.35,34.36,34.31,34.34,172943.0,32.0978,32.1072,32.0605,32.0885,172943.0
2023-02-21 14:05:00,34.35,34.36,34.32,34.33,147199.0,32.0978,32.1072,32.0698,32.0791,147199.0
2023-02-21 14:10:00,34.33,34.33,34.3,34.3,123522.0,32.0791,32.0791,32.0511,32.0511,123522.0
2023-02-21 14:15:00,34.31,34.32,34.29,34.29,144079.0,32.0605,32.0698,32.0418,32.0418,144079.0
2023-02-21 14:20:00,34.29,34.3,34.27,34.29,168797.0,32.0418,32.0511,32.0231,32.0418,168797.0
2023-02-21 14:25:00,34.29,34.35,34.28,34.33,176869.0,32.0418,32.0978,32.0324,32.0791,176869.0
2023-02-21 14:30:00,34.33,34.42,34.32,34.41,278331.0,32.0791,32.1632,32.0698,32.1539,278331.0
2023-02-21 14:35:00,34.41,34.44,34.4,34.43,178995.0,32.1539,32.1819,32.1446,32.1726,178995.0
2023-02-21 14:40:00,34.43,34.48,34.4,34.48,333583.0,32.1726,32.2193,32.1446,32.2193,333583.0
2023-02-21 14:45:00,34.47,34.5,34.46,34.48,193069.0,32.21,32.238,32.2006,32.2193,193069.0
2023-02-21 14:50:00,34.47,34.48,34.45,34.47,180302.0,32.21,32.2193,32.1913,32.21,180302.0
2023-02-21 14:55:00,34.48,34.51,34.45,34.5,438725.0,32.2193,32.2473,32.1913,32.238,438725.0
2023-02-21 15:00:00,34.5,34.54,34.48,34.53,308717.0,32.238,32.2754,32.2193,32.266,308717.0
2023-02-21 15:05:00,34.52,34.54,34.48,34.49,256574.0,32.2567,32.2754,32.2193,32.2287,256574.0
2023-02-21 15:10:00,34.5,34.51,34.46,34.46,261016.0,32.238,32.2473,32.2006,32.2006,261016.0
2023-02-21 15:15:00,34.47,34.51,34.46,34.5,219960.0,32.21,32.2473,32.2006,32.238,219960.0
2023-02-21 15:20:00,34.51,34.53,34.49,34.52,357037.0,32.2473,32.266,32.2287,32.2567,357037.0
2023-02-21 15:25:00,34.52,34.56,34.5,34.55,457988.0,32.2567,32.2941,32.238,32.2847,457988.0
2023-02-21 15:30:00,34.56,34.59,34.55,34.57,445422.0,32.2941,32.3221,32.2847,32.3034,445422.0
2023-02-21 15:35:00,34.57,34.58,34.5,34.55,415795.0,32.3034,32.3128,32.238,32.2847,415795.0
2023-02-21 15:40:00,34.55,34.55,34.48,34.54,441511.0,32.2847,32.2847,32.2193,32.2754,441511.0
2023-02-21 15:45:00,34.54,34.62,34.54,34.61,881186.0,32.2754,32.3501,32.2754,32.3408,881186.0
2023-02-21 15:50:00,34.6,34.62,34.54,34.55,841888.0,32.3314,32.3501,32.2754,32.2847,841888.0
2023-02-21 15:55:00,34.55,34.55,34.49,34.52,1735519.0,32.2847,32.2847,32.2287,32.2567,1735519.0
2023-02-22 09:30:00,34.36,34.36,34.1,34.29,1964122.0,32.1072,32.1072,31.8642,32.0418,1964122.0
2023-02-22 09:35:00,34.29,34.4,34.26,34.36,620382.0,32.0418,32.1446,32.0137,32.1072,620382.0
2023-02-22 09:40:00,34.36,34.42,34.28,34.31,638088.0,32.1072,32.1632,32.0324,32.0605,638088.0
2023-02-22 09:45:00,34.31,34.33,34.14,34.29,779222.0,32.0605,32.0791,31.9016,32.0418,779222.0
2023-02-22 09:50:00,34.3,34.37,34.29,34.3,477837.0,32.0511,32.1165,32.0418,32.0511,477837.0
2023-02-22 09:55:00,34.29,34.34,34.29,34.32,296068.0,32.0418,32.0885,32.0418,32.0698,296068.0
2023-02-22 10:00:00,34.32,34.34,34.28,34.3,338302.0,32.0698,32.0885,32.0324,32.0511,338302.0
2023-02-22 10:05:00,34.31,34.42,34.3,34.39,553948.0,32.0605,32.1632,32.0511,32.1352,553948.0
2023-02-22 10:10:00,34.4,34.4,34.26,34.27,736671.0,32.1446,32.1446,32.0137,32.0231,736671.0
2023-02-22 10:15:00,34.27,34.37,34.27,34.33,551528.0,32.0231,32.1165,32.0231,32.0791,551528.0
2023-02-22 10:20:00,34.33,34.38,34.32,34.37,281538.0,32.0791,32.1259,32.0698,32.1165,281538.0
2023-02-22 10:25:00,34.37,34.39,34.25,34.25,334502.0,32.1165,32.1352,32.0044,32.0044,334502.0
2023-02-22 10:30:00,34.26,34.26,34.11,34.14,537349.0,32.0137,32.0137,31.8736,31.9016,537349.0
2023-02-22 10:35:00,34.14,34.21,34.13,34.19,463055.0,31.9016,31.967,31.8923,31.9483,463055.0
2023-02-22 10:40:00,34.2,34.24,34.19,34.23,265602.0,31.9577,31.995,31.9483,31.9857,265602.0
2023-02-22 10:45:00,34.23,34.28,34.23,34.26,365811.0,31.9857,32.0324,31.9857,32.0137,365811.0
2023-02-22 10:50:00,34.26,34.31,34.25,34.31,215788.0,32.0137,32.0605,32.0044,32.0605,215788.0
2023-02-22 10:55:00,34.31,34.33,34.28,34.3,252652.0,32.0605,32.0791,32.0324,32.0511,252652.0
2023-02-22 11:00:00,34.3,34.38,34.3,34.34,300334.0,32.0511,32.1259,32.0511,32.0885,300334.0
2023-02-22 11:05:00,34.35,34.36,34.31,34.35,203860.0,32.0978,32.1072,32.0605,32.0978,203860.0
2023-02-22 11:10:00,34.35,34.36,34.27,34.32,401997.0,32.0978,32.1072,32.0231,32.0698,401997.0
2023-02-22 11:15:00,34.32,34.33,34.29,34.32,139578.0,32.0698,32.0791,32.0418,32.0698,139578.0
2023-02-22 11:20:00,34.32,34.38,34.31,34.36,290826.0,32.0698,32.1259,32.0605,32.1072,290826.0
2023-02-22 11:25:00,34.36,34.37,34.33,34.34,258469.0,32.1072,32.1165,32.0791,32.0885,258469.0
2023-02-22 11:30:00,34.34,34.36,34.33,34.36,172197.0,32.0885,32.1072,32.0791,32.1072,172197.0
2023-02-22 11:35:00,34.36,34.36,34.31,34.35,170598.0,32.1072,32.1072,32.0605,32.0978,170598.0
2023-02-22 11:40:00,34.34,34.37,34.34,34.37,231947.0,32.0885,32.1165,32.0885,32.1165,231947.0
2023-02-22 11:45:00,34.37,34.37,34.33,34.34,276154.0,32.1165,32.1165,32.0791,32.0885,276154.0
2023-02-22 11:50:00,34.34,34.38,34.32,34.34,249592.0,32.0885,32.1259,32.0698,32.0885,249592.0
2023-02-22 11:55:00,34.34,34.37,34.33,34.35,157406.0,32.0885,32.1165,32.0791,32.0978,157406.0
2023-02-22 12:00:00,34.36,34.36,34.32,34.35,154393.0,32.1072,32.1072,32.0698,32.0978,154393.0
2023-02-22 12:05:00,34.36,34.44,34.35,34.42,320629.0,32.1072,32.1819,32.0978,32.1632,320629.0
2023-02-22 12:10:00,34.43,34.43,34.39,34.41,218014.0,32.1726,32.1726,32.1352,32.1539,218014.0
2023-02-22 12:15:00,34.41,34.45,34.41,34.45,167892.0,32.1539,32.1913,32.1539,32.1913,167892.0
2023-02-22 12:20:00,34.45,34.47,34.44,34.47,502253.0,32.1913,32.21,32.1819,32.21,502253.0
2023-02-22 12:25:00,34.47,34.5,34.45,34.46,247116.0,32.21,32.238,32.1913,32.2006,247116.0
2023-02-22 12:30:00,34.47,34.5,34.45,34.5,268125.0,32.21,32.238,32.1913,32.238,268125.0
2023-02-22 12:35:00,34.5,34.55,34.48,34.51,466630.0,32.238,32.2847,32.2193,32.2473,466630.0
2023-02-22 12:40:00,34.51,34.54,34.49,34.52,278134.0,32.2473,32.2754,32.2287,32.2567,278134.0
2023-02-22 12:45:00,34.52,34.55,34.49,34.51,305473.0,32.2567,32.2847,32.2287,32.2473,305473.0
2023-02-22 12:50:00,34.51,34.54,34.5,34.52,374454.0,32.2473,32.2754,32.238,32.2567,374454.0
2023-02-22 12:55:00,34.52,34.52,34.47,34.48,181067.0,32.2567,32.2567,32.21,32.2193,181067.0
2023-02-22 13:00:00,34.48,34.5,34.45,34.47,166351.0,32.2193,32.238,32.1913,32.21,166351.0
2023-02-22 13:05:00,34.48,34.48,34.45,34.47,139756.0,32.2193,32.2193,32.1913,32.21,139756.0
2023-02-22 13:10:00,34.47,34.48,34.44,34.45,152539.0,32.21,32.2193,32.1819,32.1913,152539.0
2023-02-22 13:15:00,34.45,34.47,34.44,34.45,91202.0,32.1913,32.21,32.1819,32.1913,91202.0
2023-02-22 13:20:00,34.45,34.47,34.44,34.46,84475.0,32.1913,32.21,32.1819,32.2006,84475.0
2023-02-22 13:25:00,34.47,34.48,34.45,34.48,98491.0,32.21,32.2193,32.1913,32.2193,98491.0
2023-02-22 13:30:00,34.48,34.48,34.42,34.46,234188.0,32.2193,32.2193,32.1632,32.2006,234188.0
2023-02-22 13:35:00,34.45,34.47,34.44,34.47,284276.0,32.1913,32.21,32.1819,32.21,284276.0
2023-02-22 13:40:00,34.47,34.47,34.44,34.45,182817.0,32.21,32.21,32.1819,32.1913,182817.0
2023-02-22 13:45:00,34.46,34.49,34.45,34.48,383060.0,32.2006,32.2287,32.1913,32.2193,383060.0
2023-02-22 13:50:00,34.47,34.48,34.44,34.45,167624.0,32.21,32.2193,32.1819,32.1913,167624.0
2023-02-22 13:55:00,34.45,34.49,34.44,34.47,377615.0,32.1913,32.2287,32.1819,32.21,377615.0
2023-02-22 14:00:00,34.48,34.54,34.35,34.47,1045543.0,32.2193,32.2754,32.0978,32.21,1045543.0
2023-02-22 14:05:00,34.47,34.52,34.41,34.46,516440.0,32.21,32.2567,32.1539,32.2006,516440.0
2023-02-22 14:10:00,34.47,34.49,34.37,34.4,541332.0,32.21,32.2287,32.1165,32.1446,541332.0
2023-02-22 14:15:00,34.4,34.47,34.34,34.43,1001559.0,32.1446,32.21,32.0885,32.1726,1001559.0
2023-02-22 14:20:00,34.44,34.49,34.37,34.38,199342.0,32.1819,32.2287,32.1165,32.1259,199342.0
2023-02-22 14:25:00,34.38,34.4,34.34,34.34,281340.0,32.1259,32.1446,32.0885,32.0885,281340.0
2023-02-22 14:30:00,34.34,34.36,34.28,34.3,431923.0,32.0885,32.1072,32.0324,32.0511,431923.0
2023-02-22 14:35:00,34.3,34.33,34.27,34.3,249301.0,32.0511,32.0791,32.0231,32.0511,249301.0
2023-02-22 14:40:00,34.3,34.31,34.23,34.27,189500.0,32.0511,32.0605,31.9857,32.0231,189500.0
2023-02-22 14:45:00,34.27,34.33,34.24,34.32,275013.0,32.0231,32.0791,31.995,32.0698,275013.0
2023-02-22 14:50:00,34.32,34.32,34.24,34.26,286255.0,32.0698,32.0698,31.995,32.0137,286255.0
2023-02-22 14:55:00,34.25,34.26,34.2,34.2,275019.0,32.0044,32.0137,31.9577,31.9577,275019.0
2023-02-22 15:00:00,34.2,34.23,34.15,34.16,298029.0,31.9577,31.9857,31.911,31.9203,298029.0
2023-02-22 15:05:00,34.16,34.18,34.12,34.14,257005.0,31.9203,31.939,31.8829,31.9016,257005.0
2023-02-22 15:10:00,34.14,34.17,34.07,34.07,413038.0,31.9016,31.9296,31.8362,31.8362,413038.0
2023-02-22 15:15:00,34.08,34.15,34.07,34.11,387164.0,31.8455,31.911,31.8362,31.8736,387164.0
2023-02-22 15:20:00,34.11,34.19,34.09,34.18,570147.0,31.8736,31.9483,31.8549,31.939,570147.0
2023-02-22 15:25:00,34.18,34.2,34.13,34.13,438724.0,31.939,31.9577,31.8923,31.8923,438724.0
2023-02-22 15:30:00,34.14,34.19,34.12,34.16,329582.0,31.9016,31.9483,31.8829,31.9203,329582.0
2023-02-22 15:35:00,34.16,34.18,34.1,34.12,411729.0,31.9203,31.939,31.8642,31.8829,411729.0
2023-02-22 15:40:00,34.12,34.18,34.11,34.15,558453.0,31.8829,31.939,31.8736,31.911,558453.0
2023-02-22 15:45:00,34.15,34.19,34.13,34.16,570421.0,31.911,31.9483,31.8923,31.9203,570421.0
2023-02-22 15:50:00,34.16,34.25,34.15,34.23,835097.0,31.9203,32.0044,31.911,31.9857,835097.0
2023-02-22 15:55:00,34.23,34.3,34.17,34.28,2116080.0,31.9857,32.0511,31.9296,32.0324,2116080.0
2023-02-23 09:30:00,34.4,34.6,34.32,34.55,949322.0,32.1446,32.3314,32.0698,32.2847,949322.0
2023-02-23 09:35:00,34.55,34.58,34.42,34.44,359880.0,32.2847,32.3128,32.1632,32.1819,359880.0
2023-02-23 09:40:00,34.44,34.49,34.3,34.36,316637.0,32.1819,32.2287,32.0511,32.1072,316637.0
2023-02-23 09:45:00,34.36,34.5,34.36,34.42,338204.0,32.1072,32.238,32.1072,32.1632,338204.0
2023-02-23 09:50:00,34.41,34.55,34.4,34.52,356601.0,32.1539,32.2847,32.1446,32.2567,356601.0
2023-02-23 09:55:00,34.52,34.53,34.43,34.44,206555.0,32.2567,32.266,32.1726,32.1819,206555.0
2023-02-23 10:00:00,34.45,34.48,34.36,34.38,336399.0,32.1913,32.2193,32.1072,32.1259,336399.0
2023-02-23 10:05:00,34.38,34.38,34.29,34.34,340601.0,32.1259,32.1259,32.0418,32.0885,340601.0
2023-02-23 10:10:00,34.34,34.36,34.3,34.34,293320.0,32.0885,32.1072,32.0511,32.0885,293320.0
2023-02-23 10:15:00,34.33,34.36,34.3,34.34,324475.0,32.0791,32.1072,32.0511,32.0885,324475.0
2023-02-23 10:20:00,34.34,34.38,34.33,34.36,164524.0,32.0885,32.1259,32.0791,32.1072,164524.0
2023-02-23 10:25:00,34.35,34.38,34.31,34.31,220680.0,32.0978,32.1259,32.0605,32.0605,220680.0
2023-02-23 10:30:00,34.31,34.33,34.24,34.29,373791.0,32.0605,32.0791,31.995,32.0418,373791.0
2023-02-23 10:35:00,34.28,34.3,34.23,34.24,275947.0,32.0324,32.0511,31.9857,31.995,275947.0
2023-02-23 10:40:00,34.23,34.24,34.17,34.2,304977.0,31.9857,31.995,31.9296,31.9577,304977.0
2023-02-23 10:45:00,34.2,34.22,34.05,34.09,496206.0,31.9577,31.9764,31.8175,31.8549,496206.0
2023-02-23 10:50:00,34.09,34.16,34.08,34.15,328059.0,31.8549,31.9203,31.8455,31.911,328059.0
2023-02-23 10:55:00,34.16,34.2,34.14,34.18,343571.0,31.9203,31.9577,31.9016,31.939,343571.0
2023-02-23 11:00:00,34.18,34.28,34.17,34.26,373588.0,31.939,32.0324,31.9296,32.0137,373588.0
2023-02-23 11:05:00,34.26,34.26,34.15,34.17,285269.0,32.0137,32.0137,31.911,31.9296,285269.0
2023-02-23 11:10:00,34.18,34.21,34.16,34.18,171346.0,31.939,31.967,31.9203,31.939,171346.0
2023-02-23 11:15:00,34.18,34.19,34.14,34.14,225295.0,31.939,31.9483,31.9016,31.9016,225295.0
2023-02-23 11:20:00,34.15,34.15,34.09,34.12,279341.0,31.911,31.911,31.8549,31.8829,279341.0
2023-02-23 11:25:00,34.12,34.13,34.08,34.11,270525.0,31.8829,31.8923,31.8455,31.8736,270525.0
2023-02-23 11:30:00,34.11,34.13,34.09,34.11,182379.0,31.8736,31.8923,31.8549,31.8736,182379.0
2023-02-23 11:35:00,34.11,34.12,34.07,34.08,215250.0,31.8736,31.8829,31.8362,31.8455,215250.0
2023-02-23 11:40:00,34.08,34.08,34.01,34.04,391186.0,31.8455,31.8455,31.7801,31.8082,391186.0
2023-02-23 11:45:00,34.05,34.05,33.97,33.98,473312.0,31.8175,31.8175,31.7428,31.7521,473312.0
2023-02-23 11:50:00,33.97,33.99,33.94,33.95,284605.0,31.7428,31.7614,31.7147,31.7241,284605.0
2023-02-23 11:55:00,33.95,33.97,33.93,33.95,370821.0,31.7241,31.7428,31.7054,31.7241,370821.0
2023-02-23 12:00:00,33.95,33.96,33.88,33.9,523147.0,31.7241,31.7334,31.6587,31.6773,523147.0
2023-02-23 12:05:00,33.9,33.93,33.85,33.92,650617.0,31.6773,31.7054,31.6306,31.696,650617.0
2023-02-23 12:10:00,33.91,33.96,33.88,33.95,178772.0,31.6867,31.7334,31.6587,31.7241,178772.0
2023-02-23 12:15:00,33.95,34.01,33.95,33.98,190236.0,31.7241,31.7801,31.7241,31.7521,190236.0
2023-02-23 12:20:00,33.97,33.99,33.92,33.98,113306.0,31.7428,31.7614,31.696,31.7521,113306.0
2023-02-23 12:25:00,33.99,33.99,33.95,33.96,136782.0,31.7614,31.7614,31.7241,31.7334,136782.0
2023-02-23 12:30:00,33.96,34.0,33.94,34.0,147485.0,31.7334,31.7708,31.7147,31.7708,147485.0
2023-02-23 12:35:00,33.99,34.02,33.97,33.99,150445.0,31.7614,31.7895,31.7428,31.7614,150445.0
2023-02-23 12:40:00,33.98,34.03,33.97,34.02,195026.0,31.7521,31.7988,31.7428,31.7895,195026.0
2023-02-23 12:45:00,34.02,34.03,33.96,33.98,141010.0,31.7895,31.7988,31.7334,31.7521,141010.0
2023-02-23 12:50:00,33.98,34.03,33.98,34.02,174921.0,31.7521,31.7988,31.7521,31.7895,174921.0
2023-02-23 12:55:00,34.02,34.09,34.01,34.09,159026.0,31.7895,31.8549,31.7801,31.8549,159026.0
2023-02-23 13:00:00,34.08,34.12,34.04,34.06,283420.0,31.8455,31.8829,31.8082,31.8269,283420.0
2023-02-23 13:05:00,34.07,34.07,34.03,34.04,115451.0,31.8362,31.8362,31.7988,31.8082,115451.0
2023-02-23 13:10:00,34.05,34.06,34.02,34.06,107209.0,31.8175,31.8269,31.7895,31.8269,107209.0
2023-02-23 13:15:00,34.05,34.09,34.03,34.08,164840.0,31.8175,31.8549,31.7988,31.8455,164840.0
2023-02-23 13:20:00,34.08,34.11,34.07,34.09,156310.0,31.8455,31.8736,31.8362,31.8549,156310.0
2023-02-23 13:25:00,34.09,34.11,34.07,34.11,87350.0,31.8549,31.8736,31.8362,31.8736,87350.0
2023-02-23 13:30:00,34.11,34.11,34.06,34.07,128299.0,31.8736,31.8736,31.8269,31.8362,128299.0
2023-02-23 13:35:00,34.08,34.09,34.06,34.09,99229.0,31.8455,31.8549,31.8269,31.8549,99229.0
2023-02-23 13:40:00,34.09,34.14,34.08,34.09,244036.0,31.8549,31.9016,31.8455,31.8549,244036.0
2023-02-23 13:45:00,34.09,34.15,34.07,34.14,142311.0,31.8549,31.911,31.8362,31.9016,142311.0
2023-02-23 13:50:00,34.15,34.15,34.11,34.12,168478.0,31.911,31.911,31.8736,31.8829,168478.0
2023-02-23 13:55:00,34.12,34.13,34.09,34.12,135355.0,31.8829,31.8923,31.8549,31.8829,135355.0
2023-02-23 14:00:00,34.12,34.14,34.09,34.12,215595.0,31.8829,31.9016,31.8549,31.8829,215595.0
2023-02-23 14:05:00,34.12,34.15,34.11,34.13,149247.0,31.8829,31.911,31.8736,31.8923,149247.0
2023-02-23 14:10:00,34.13,34.18,34.11,34.18,191227.0,31.8923,31.939,31.8736,31.939,191227.0
2023-02-23 14:15:00,34.18,34.24,34.17,34.22,360631.0,31.939,31.995,31.9296,31.9764,360631.0
2023-02-23 14:20:00,34.22,34.25,34.21,34.24,181269.0,31.9764,32.0044,31.967,31.995,181269.0
2023-02-23 14:25:00,34.23,34.26,34.22,34.24,227635.0,31.9857,32.0137,31.9764,31.995,227635.0
2023-02-23 14:30:00,34.23,34.3,34.23,34.3,193642.0,31.9857,32.0511,31.9857,32.0511,193642.0
2023-02-23 14:35:00,34.3,34.35,34.29,34.3,448166.0,32.0511,32.0978,32.0418,32.0511,448166.0
2023-02-23 14:40:00,34.3,34.32,34.25,34.27,136990.0,32.0511,32.0698,32.0044,32.0231,136990.0
2023-02-23 14:45:00,34.27,34.29,34.25,34.29,296309.0,32.0231,32.0418,32.0044,32.0418,296309.0
2023-02-23 14:50:00,34.29,34.3,34.26,34.27,202767.0,32.0418,32.0511,32.0137,32.0231,202767.0
2023-02-23 14:55:00,34.27,34.28,34.23,34.24,347103.0,32.0231,32.0324,31.9857,31.995,347103.0
2023-02-23 15:00:00,34.25,34.33,34.24,34.33,271038.0,32.0044,32.0791,31.995,32.0791,271038.0
2023-02-23 15:05:00,34.33,34.35,34.31,34.32,234075.0,32.0791,32.0978,32.0605,32.0698,234075.0
2023-02-23 15:10:00,34.32,34.36,34.31,34.33,332156.0,32.0698,32.1072,32.0605,32.0791,332156.0
2023-02-23 15:15:00,34.34,34.35,34.3,34.3,376016.0,32.0885,32.0978,32.0511,32.0511,376016.0
2023-02-23 15:20:00,34.3,34.34,34.28,34.33,385402.0,32.0511,32.0885,32.0324,32.0791,385402.0
2023-02-23 15:25:00,34.33,34.38,34.31,34.37,462793.0,32.0791,32.1259,32.0605,32.1165,462793.0
2023-02-23 15:30:00,34.37,34.38,34.33,34.38,383843.0,32.1165,32.1259,32.0791,32.1259,383843.0
2023-02-23 15:35:00,34.38,34.38,34.33,34.34,358171.0,32.1259,32.1259,32.0791,32.0885,358171.0
2023-02-23 15:40:00,34.34,34.36,34.32,34.36,440486.0,32.0885,32.1072,32.0698,32.1072,440486.0
2023-02-23 15:45:00,34.36,34.36,34.26,34.27,846264.0,32.1072,32.1072,32.0137,32.0231,846264.0
2023-02-23 15:50:00,34.26,34.28,34.23,34.26,875728.0,32.0137,32.0324,31.9857,32.0137,875728.0
2023-02-23 15:55:00,34.27,34.32,34.25,34.27,1545808.0,32.0231,32.0698,32.0044,32.0231,1545808.0
2023-02-24 09:30:00,33.86,34.04,33.84,34.02,841199.0,31.64,31.8082,31.6213,31.7895,841199.0
2023-02-24 09:35:00,34.02,34.12,33.96,34.07,471176.0,31.7895,31.8829,31.7334,31.8362,471176.0
2023-02-24 09:40:00,34.08,34.1,33.91,33.92,452044.0,31.8455,31.8642,31.6867,31.696,452044.0
2023-02-24 09:45:00,33.93,33.95,33.86,33.88,314656.0,31.7054,31.7241,31.64,31.6587,314656.0
2023-02-24 09:50:00,33.87,33.97,33.86,33.97,200883.0,31.6493,31.7428,31.64,31.7428,200883.0
2023-02-24 09:55:00,33.97,34.06,33.96,33.98,318620.0,31.7428,31.8269,31.7334,31.7521,318620.0
2023-02-24 10:00:00,33.97,34.15,33.95,34.11,358759.0,31.7428,31.911,31.7241,31.8736,358759.0
2023-02-24 10:05:00,34.11,34.17,34.06,34.06,592479.0,31.8736,31.9296,31.8269,31.8269,592479.0
2023-02-24 10:10:00,34.05,34.12,33.95,33.95,232724.0,31.8175,31.8829,31.7241,31.7241,232724.0
2023-02-24 10:15:00,33.95,33.96,33.86,33.9,325209.0,31.7241,31.7334,31.64,31.6773,325209.0
2023-02-24 10:20:00,33.9,33.94,33.88,33.89,194908.0,31.6773,31.7147,31.6587,31.668,194908.0
2023-02-24 10:25:00,33.88,33.97,33.87,33.97,162434.0,31.6587,31.7428,31.6493,31.7428,162434.0
2023-02-24 10:30:00,33.96,33.99,33.91,33.95,192286.0,31.7334,31.7614,31.6867,31.7241,192286.0
2023-02-24 10:35:00,33.95,33.97,33.86,33.88,327238.0,31.7241,31.7428,31.64,31.6587,327238.0
2023-02-24 10:40:00,33.88,33.9,33.85,33.9,363015.0,31.6587,31.6773,31.6306,31.6773,363015.0
2023-02-24 10:45:00,33.9,33.97,33.89,33.9,219637.0,31.6773,31.7428,31.668,31.6773,219637.0
2023-02-24 10:50:00,33.9,33.91,33.86,33.89,165630.0,31.6773,31.6867,31.64,31.668,165630.0
2023-02-24 10:55:00,33.89,33.94,33.86,33.92,216987.0,31.668,31.7147,31.64,31.696,216987.0
2023-02-24 11:00:00,33.93,34.0,33.92,33.96,164203.0,31.7054,31.7708,31.696,31.7334,164203.0
2023-02-24 11:05:00,33.97,34.02,33.96,33.99,140614.0,31.7428,31.7895,31.7334,31.7614,140614.0
2023-02-24 11:10:00,33.99,34.03,33.98,34.02,449733.0,31.7614,31.7988,31.7521,31.7895,449733.0
2023-02-24 11:15:00,34.02,34.07,34.01,34.07,735088.0,31.7895,31.8362,31.7801,31.8362,735088.0
2023-02-24 11:20:00,34.07,34.11,34.05,34.06,263929.0,31.8362,31.8736,31.8175,31.8269,263929.0
2023-02-24 11:25:00,34.07,34.12,34.06,34.06,214131.0,31.8362,31.8829,31.8269,31.8269,214131.0
2023-02-24 11:30:00,34.07,34.12,34.03,34.09,300858.0,31.8362,31.8829,31.7988,31.8549,300858.0
2023-02-24 11:35:00,34.08,34.1,34.06,34.07,168920.0,31.8455,31.8642,31.8269,31.8362,168920.0
2023-02-24 11:40:00,34.07,34.17,34.07,34.14,310605.0,31.8362,31.9296,31.8362,31.9016,310605.0
2023-02-24 11:45:00,34.14,34.18,34.13,34.16,197255.0,31.9016,31.939,31.8923,31.9203,197255.0
2023-02-24 11:50:00,34.17,34.23,34.15,34.16,654537.0,31.9296,31.9857,31.911,31.9203,654537.0
2023-02-24 11:55:00,34.17,34.19,34.12,34.15,162107.0,31.9296,31.9483,31.8829,31.911,162107.0
2023-02-24 12:00:00,34.15,34.18,34.12,34.13,140515.0,31.911,31.939,31.8829,31.8923,140515.0
2023-02-24 12:05:00,34.13,34.13,34.09,34.11,146327.0,31.8923,31.8923,31.8549,31.8736,146327.0
2023-02-24 12:10:00,34.12,34.14,34.1,34.14,122921.0,31.8829,31.9016,31.8642,31.9016,122921.0
2023-02-24 12:15:00,34.14,34.15,34.08,34.1,132363.0,31.9016,31.911,31.8455,31.8642,132363.0
2023-02-24 12:20:00,34.09,34.16,34.08,34.14,204800.0,31.8549,31.9203,31.8455,31.9016,204800.0
2023-02-24 12:25:00,34.14,34.17,34.11,34.16,131248.0,31.9016,31.9296,31.8736,31.9203,131248.0
2023-02-24 12:30:00,34.16,34.18,34.13,34.15,146847.0,31.9203,31.939,31.8923,31.911,146847.0
2023-02-24 12:35:00,34.16,34.17,34.12,34.14,130526.0,31.9203,31.9296,31.8829,31.9016,130526.0
2023-02-24 12:40:00,34.14,34.14,34.11,34.13,357411.0,31.9016,31.9016,31.8736,31.8923,357411.0
2023-02-24 12:45:00,34.12,34.13,34.08,34.09,147810.0,31.8829,31.8923,31.8455,31.8549,147810.0
2023-02-24 12:50:00,34.08,34.11,34.06,34.08,110366.0,31.8455,31.8736,31.8269,31.8455,110366.0
2023-02-24 12:55:00,34.07,34.08,34.05,34.07,57522.0,31.8362,31.8455,31.8175,31.8362,57522.0
2023-02-24 13:00:00,34.06,34.09,34.05,34.07,126169.0,31.8269,31.8549,31.8175,31.8362,126169.0
2023-02-24 13:05:00,34.07,34.07,34.03,34.04,138032.0,31.8362,31.8362,31.7988,31.8082,138032.0
2023-02-24 13:10:00,34.04,34.05,34.02,34.04,130476.0,31.8082,31.8175,31.7895,31.8082,130476.0
2023-02-24 13:15:00,34.03,34.07,34.01,34.05,253357.0,31.7988,31.8362,31.7801,31.8175,253357.0
2023-02-24 13:20:00,34.05,34.1,34.04,34.08,85058.0,31.8175,31.8642,31.8082,31.8455,85058.0
2023-02-24 13:25:00,34.08,34.11,34.08,34.11,111266.0,31.8455,31.8736,31.8455,31.8736,111266.0
2023-02-24 13:30:00,34.1,34.11,34.07,34.11,206423.0,31.8642,31.8736,31.8362,31.8736,206423.0
2023-02-24 13:35:00,34.1,34.13,34.09,34.11,87388.0,31.8642,31.8923,31.8549,31.8736,87388.0
2023-02-24 13:40:00,34.1,34.15,34.1,34.15,166680.0,31.8642,31.911,31.8642,31.911,166680.0
2023-02-24 13:45:00,34.15,34.19,34.14,34.16,103215.0,31.911,31.9483,31.9016,31.9203,103215.0
2023-02-24 13:50:00,34.16,34.19,34.16,34.18,103846.0,31.9203,31.9483,31.9203,31.939,103846.0
2023-02-24 13:55:00,34.18,34.19,34.16,34.16,53832.0,31.939,31.9483,31.9203,31.9203,53832.0
2023-02-24 14:00:00,34.17,34.2,34.15,34.17,112104.0,31.9296,31.9577,31.911,31.9296,112104.0
2023-02-24 14:05:00,34.17,34.21,34.16,34.21,100892.0,31.9296,31.967,31.9203,31.967,100892.0
2023-02-24 14:10:00,34.21,34.21,34.15,34.19,230025.0,31.967,31.967,31.911,31.9483,230025.0
2023-02-24 14:15:00,34.2,34.22,34.18,34.21,217673.0,31.9577,31.9764,31.939,31.967,217673.0
2023-02-24 14:20:00,34.22,34.22,34.17,34.17,183821.0,31.9764,31.9764,31.9296,31.9296,183821.0
2023-02-24 14:25:00,34.18,34.21,34.14,34.15,139034.0,31.939,31.967,31.9016,31.911,139034.0
2023-02-24 14:30:00,34.15,34.16,34.11,34.12,154407.0,31.911,31.9203,31.8736,31.8829,154407.0
2023-02-24 14:35:00,34.12,34.15,34.11,34.14,117671.0,31.8829,31.911,31.8736,31.9016,117671.0
2023-02-24 14:40:00,34.13,34.15,34.09,34.12,141150.0,31.8923,31.911,31.8549,31.8829,141150.0
2023-02-24 14:45:00,34.11,34.2,34.09,34.19,148346.0,31.8736,31.9577,31.8549,31.9483,148346.0
2023-02-24 14:50:00,34.2,34.23,34.19,34.2,129710.0,31.9577,31.9857,31.9483,31.9577,129710.0
2023-02-24 14:55:00,34.2,34.24,34.19,34.22,145956.0,31.9577,31.995,31.9483,31.9764,145956.0
2023-02-24 15:00:00,34.22,34.25,34.18,34.19,211789.0,31.9764,32.0044,31.939,31.9483,211789.0
2023-02-24 15:05:00,34.19,34.24,34.19,34.23,192546.0,31.9483,31.995,31.9483,31.9857,192546.0
2023-02-24 15:10:00,34.23,34.25,34.18,34.19,454066.0,31.9857,32.0044,31.939,31.9483,454066.0
2023-02-24 15:15:00,34.2,34.23,34.19,34.23,178824.0,31.9577,31.9857,31.9483,31.9857,178824.0
2023-02-24 15:20:00,34.23,34.26,34.22,34.26,353047.0,31.9857,32.0137,31.9764,32.0137,353047.0
2023-02-24 15:25:00,34.26,34.29,34.22,34.23,437948.0,32.0137,32.0418,31.9764,31.9857,437948.0
2023-02-24 15:30:00,34.22,34.25,34.17,34.19,303965.0,31.9764,32.0044,31.9296,31.9483,303965.0
2023-02-24 15:35:00,34.18,34.18,34.14,34.16,278515.0,31.939,31.939,31.9016,31.9203,278515.0
2023-02-24 15:40:00,34.16,34.17,34.13,34.14,311114.0,31.9203,31.9296,31.8923,31.9016,311114.0
2023-02-24 15:45:00,34.13,34.13,34.1,34.11,356995.0,31.8923,31.8923,31.8642,31.8736,356995.0
2023-02-24 15:50:00,34.11,34.13,34.07,34.13,610396.0,31.8736,31.8923,31.8362,31.8923,610396.0
2023-02-24 15:55:00,34.13,34.24,34.12,34.19,1717839.0,31.8923,31.995,31.8829,31.9483,1717839.0
2023-02-27 09:30:00,34.45,34.51,34.17,34.36,1794632.0,32.1913,32.2473,31.9296,32.1072,1794632.0
2023-02-27 09:35:00,34.37,34.51,34.36,34.43,633191.0,32.1165,32.2473,32.1072,32.1726,633191.0
2023-02-27 09:40:00,34.44,34.44,34.35,34.4,583918.0,32.1819,32.1819,32.0978,32.1446,583918.0
2023-02-27 09:45:00,34.4,34.43,34.3,34.42,350352.0,32.1446,32.1726,32.0511,32.1632,350352.0
2023-02-27 09:50:00,34.42,34.5,34.41,34.48,536499.0,32.1632,32.238,32.1539,32.2193,536499.0
2023-02-27 09:55:00,34.49,34.57,34.45,34.56,459143.0,32.2287,32.3034,32.1913,32.2941,459143.0
2023-02-27 10:00:00,34.55,34.6,34.51,34.59,372545.0,32.2847,32.3314,32.2473,32.3221,372545.0
2023-02-27 10:05:00,34.59,34.65,34.58,34.64,478783.0,32.3221,32.3782,32.3128,32.3688,478783.0
2023-02-27 10:10:00,34.64,34.64,34.56,34.62,360785.0,32.3688,32.3688,32.2941,32.3501,360785.0
2023-02-27 10:15:00,34.62,34.64,34.58,34.64,292267.0,32.3501,32.3688,32.3128,32.3688,292267.0
2023-02-27 10:20:00,34.64,34.67,34.6,34.64,428347.0,32.3688,32.3969,32.3314,32.3688,428347.0
2023-02-27 10:25:00,34.65,34.69,34.64,34.66,314679.0,32.3782,32.4155,32.3688,32.3875,314679.0
2023-02-27 10:30:00,34.65,34.67,34.59,34.64,570325.0,32.3782,32.3969,32.3221,32.3688,570325.0
2023-02-27 10:35:00,34.63,34.64,34.51,34.54,416353.0,32.3595,32.3688,32.2473,32.2754,416353.0
2023-02-27 10:40:00,34.53,34.57,34.49,34.56,442562.0,32.266,32.3034,32.2287,32.2941,442562.0
2023-02-27 10:45:00,34.57,34.57,34.52,34.55,186148.0,32.3034,32.3034,32.2567,32.2847,186148.0
2023-02-27 10:50:00,34.55,34.57,34.51,34.55,279035.0,32.2847,32.3034,32.2473,32.2847,279035.0
2023-02-27 10:55:00,34.55,34.55,34.49,34.54,242728.0,32.2847,32.2847,32.2287,32.2754,242728.0
2023-02-27 11:00:00,34.54,34.58,34.51,34.57,308207.0,32.2754,32.3128,32.2473,32.3034,308207.0
2023-02-27 11:05:00,34.57,34.63,34.56,34.61,334433.0,32.3034,32.3595,32.2941,32.3408,334433.0
2023-02-27 11:10:00,34.61,34.66,34.51,34.53,399807.0,32.3408,32.3875,32.2473,32.266,399807.0
2023-02-27 11:15:00,34.54,34.54,34.49,34.51,201029.0,32.2754,32.2754,32.2287,32.2473,201029.0
2023-02-27 11:20:00,34.51,34.53,34.5,34.5,185684.0,32.2473,32.266,32.238,32.238,185684.0
2023-02-27 11:25:00,34.5,34.51,34.45,34.47,186254.0,32.238,32.2473,32.1913,32.21,186254.0
2023-02-27 11:30:00,34.48,34.48,34.41,34.42,329780.0,32.2193,32.2193,32.1539,32.1632,329780.0
2023-02-27 11:35:00,34.42,34.47,34.41,34.47,126844.0,32.1632,32.21,32.1539,32.21,126844.0
2023-02-27 11:40:00,34.46,34.47,34.42,34.44,148144.0,32.2006,32.21,32.1632,32.1819,148144.0
2023-02-27 11:45:00,34.44,34.46,34.42,34.45,86153.0,32.1819,32.2006,32.1632,32.1913,86153.0
2023-02-27 11:50:00,34.45,34.45,34.41,34.44,82807.0,32.1913,32.1913,32.1539,32.1819,82807.0
2023-02-27 11:55:00,34.44,34.44,34.41,34.44,133223.0,32.1819,32.1819,32.1539,32.1819,133223.0
2023-02-27 12:00:00,34.44,34.44,34.37,34.39,386097.0,32.1819,32.1819,32.1165,32.1352,386097.0
2023-02-27 12:05:00,34.39,34.39,34.32,34.33,242469.0,32.1352,32.1352,32.0698,32.0791,242469.0
2023-02-27 12:10:00,34.33,34.37,34.31,34.36,120913.0,32.0791,32.1165,32.0605,32.1072,120913.0
2023-02-27 12:15:00,34.36,34.37,34.33,34.34,92775.0,32.1072,32.1165,32.0791,32.0885,92775.0
2023-02-27 12:20:00,34.34,34.35,34.28,34.32,249469.0,32.0885,32.0978,32.0324,32.0698,249469.0
2023-02-27 12:25:00,34.32,34.4,34.31,34.38,162402.0,32.0698,32.1446,32.0605,32.1259,162402.0
2023-02-27 12:30:00,34.38,34.46,34.38,34.44,199980.0,32.1259,32.2006,32.1259,32.1819,199980.0
2023-02-27 12:35:00,34.44,34.45,34.42,34.43,72099.0,32.1819,32.1913,32.1632,32.1726,72099.0
2023-02-27 12:40:00,34.43,34.44,34.39,34.41,144983.0,32.1726,32.1819,32.1352,32.1539,144983.0
2023-02-27 12:45:00,34.41,34.43,34.4,34.4,190071.0,32.1539,32.1726,32.1446,32.1446,190071.0
2023-02-27 12:50:00,34.4,34.43,34.35,34.36,137056.0,32.1446,32.1726,32.0978,32.1072,137056.0
2023-02-27 12:55:00,34.36,34.38,34.35,34.35,167672.0,32.1072,32.1259,32.0978,32.0978,167672.0
2023-02-27 13:00:00,34.36,34.4,34.35,34.37,136546.0,32.1072,32.1446,32.0978,32.1165,136546.0
2023-02-27 13:05:00,34.38,34.38,34.33,34.34,150245.0,32.1259,32.1259,32.0791,32.0885,150245.0
2023-02-27 13:10:00,34.34,34.38,34.32,34.37,157397.0,32.0885,32.1259,32.0698,32.1165,157397.0
2023-02-27 13:15:00,34.38,34.39,34.35,34.39,201778.0,32.1259,32.1352,32.0978,32.1352,201778.0
2023-02-27 13:20:00,34.38,34.41,34.38,34.39,96854.0,32.1259,32.1539,32.1259,32.1352,96854.0
2023-02-27 13:25:00,34.39,34.4,34.36,34.38,86834.0,32.1352,32.1446,32.1072,32.1259,86834.0
2023-02-27 13:30:00,34.38,34.39,34.36,34.38,132091.0,32.1259,32.1352,32.1072,32.1259,132091.0
2023-02-27 13:35:00,34.38,34.39,34.34,34.39,106980.0,32.1259,32.1352,32.0885,32.1352,106980.0
2023-02-27 13:40:00,34.38,34.41,34.35,34.36,139806.0,32.1259,32.1539,32.0978,32.1072,139806.0
2023-02-27 13:45:00,34.35,34.38,34.34,34.35,176029.0,32.0978,32.1259,32.0885,32.0978,176029.0
2023-02-27 13:50:00,34.35,34.38,34.34,34.38,80376.0,32.0978,32.1259,32.0885,32.1259,80376.0
2023-02-27 13:55:00,34.37,34.42,34.37,34.41,153433.0,32.1165,32.1632,32.1165,32.1539,153433.0
2023-02-27 14:00:00,34.41,34.47,34.41,34.44,244395.0,32.1539,32.21,32.1539,32.1819,244395.0
2023-02-27 14:05:00,34.44,34.47,34.44,34.45,148348.0,32.1819,32.21,32.1819,32.1913,148348.0
2023-02-27 14:10:00,34.45,34.48,34.43,34.43,135663.0,32.1913,32.2193,32.1726,32.1726,135663.0
2023-02-27 14:15:00,34.44,34.44,34.38,34.39,120352.0,32.1819,32.1819,32.1259,32.1352,120352.0
2023-02-27 14:20:00,34.39,34.4,34.35,34.36,102596.0,32.1352,32.1446,32.0978,32.1072,102596.0
2023-02-27 14:25:00,34.36,34.38,34.34,34.36,146381.0,32.1072,32.1259,32.0885,32.1072,146381.0
2023-02-27 14:30:00,34.35,34.37,34.34,34.36,151494.0,32.0978,32.1165,32.0885,32.1072,151494.0
2023-02-27 14:35:00,34.35,34.36,34.32,34.34,97762.0,32.0978,32.1072,32.0698,32.0885,97762.0
2023-02-27 14:40:00,34.34,34.35,34.29,34.3,234992.0,32.0885,32.0978,32.0418,32.0511,234992.0
2023-02-27 14:45:00,34.3,34.31,34.27,34.3,177289.0,32.0511,32.0605,32.0231,32.0511,177289.0
2023-02-27 14:50:00,34.29,34.32,34.27,34.3,125538.0,32.0418,32.0698,32.0231,32.0511,125538.0
2023-02-27 14:55:00,34.3,34.33,34.3,34.3,108310.0,32.0511,32.0791,32.0511,32.0511,108310.0
2023-02-27 15:00:00,34.3,34.33,34.29,34.31,168157.0,32.0511,32.0791,32.0418,32.0605,168157.0
2023-02-27 15:05:00,34.3,34.31,34.27,34.28,170556.0,32.0511,32.0605,32.0231,32.0324,170556.0
2023-02-27 15:10:00,34.28,34.31,34.26,34.3,171144.0,32.0324,32.0605,32.0137,32.0511,171144.0
2023-02-27 15:15:00,34.3,34.3,34.24,34.27,195583.0,32.0511,32.0511,31.995,32.0231,195583.0
2023-02-27 15:20:00,34.28,34.28,34.25,34.27,180395.0,32.0324,32.0324,32.0044,32.0231,180395.0
2023-02-27 15:25:00,34.27,34.29,34.24,34.29,219126.0,32.0231,32.0418,31.995,32.0418,219126.0
2023-02-27 15:30:00,34.28,34.29,34.21,34.23,363744.0,32.0324,32.0418,31.967,31.9857,363744.0
2023-02-27 15:35:00,34.23,34.24,34.17,34.19,295755.0,31.9857,31.995,31.9296,31.9483,295755.0
2023-02-27 15:40:00,34.18,34.25,34.16,34.22,432023.0,31.939,32.0044,31.9203,31.9764,432023.0
2023-02-27 15:45:00,34.22,34.25,34.19,34.2,644138.0,31.9764,32.0044,31.9483,31.9577,644138.0
2023-02-27 15:50:00,34.2,34.24,34.19,34.23,727426.0,31.9577,31.995,31.9483,31.9857,727426.0
2023-02-27 15:55:00,34.23,34.25,34.2,34.2,1902757.0,31.9857,32.0044,31.9577,31.9577,1902757.0
2023-02-28 09:30:00,34.35,34.4,34.21,34.22,789495.0,32.0978,32.1446,31.967,31.9764,789495.0
2023-02-28 09:35:00,34.22,34.32,34.18,34.3,493354.0,31.9764,32.0698,31.939,32.0511,493354.0
2023-02-28 09:40:00,34.29,34.32,34.26,34.29,529718.0,32.0418,32.0698,32.0137,32.0418,529718.0
2023-02-28 09:45:00,34.29,34.49,34.28,34.43,719245.0,32.0418,32.2287,32.0324,32.1726,719245.0
2023-02-28 09:50:00,34.43,34.47,34.32,34.4,431988.0,32.1726,32.21,32.0698,32.1446,431988.0
2023-02-28 09:55:00,34.4,34.43,34.29,34.3,287442.0,32.1446,32.1726,32.0418,32.0511,287442.0
2023-02-28 10:00:00,34.32,34.43,34.31,34.39,265019.0,32.0698,32.1726,32.0605,32.1352,265019.0
2023-02-28 10:05:00,34.39,34.4,34.32,34.33,225331.0,32.1352,32.1446,32.0698,32.0791,225331.0
2023-02-28 10:10:00,34.33,34.34,34.22,34.3,278381.0,32.0791,32.0885,31.9764,32.0511,278381.0
2023-02-28 10:15:00,34.29,34.3,34.22,34.29,236926.0,32.0418,32.0511,31.9764,32.0418,236926.0
2023-02-28 10:20:00,34.29,34.32,34.26,34.32,480593.0,32.0418,32.0698,32.0137,32.0698,480593.0
2023-02-28 10:25:00,34.32,34.36,34.25,34.26,369973.0,32.0698,32.1072,32.0044,32.0137,369973.0
2023-02-28 10:30:00,34.26,34.3,34.24,34.29,190504.0,32.0137,32.0511,31.995,32.0418,190504.0
2023-02-28 10:35:00,34.29,34.34,34.29,34.33,237735.0,32.0418,32.0885,32.0418,32.0791,237735.0
2023-02-28 10:40:00,34.33,34.34,34.26,34.29,209836.0,32.0791,32.0885,32.0137,32.0418,209836.0
2023-02-28 10:45:00,34.29,34.31,34.25,34.29,195351.0,32.0418,32.0605,32.0044,32.0418,195351.0
2023-02-28 10:50:00,34.29,34.29,34.23,34.25,125220.0,32.0418,32.0418,31.9857,32.0044,125220.0
2023-02-28 10:55:00,34.26,34.26,34.21,34.26,91187.0,32.0137,32.0137,31.967,32.0137,91187.0
2023-02-28 11:00:00,34.26,34.33,34.25,34.3,201916.0,32.0137,32.0791,32.0044,32.0511,201916.0
2023-02-28 11:05:00,34.3,34.33,34.3,34.32,82249.0,32.0511,32.0791,32.0511,32.0698,82249.0
2023-02-28 11:10:00,34.33,34.36,34.32,34.36,168861.0,32.0791,32.1072,32.0698,32.1072,168861.0
2023-02-28 11:15:00,34.35,34.39,34.31,34.32,274098.0,32.0978,32.1352,32.0605,32.0698,274098.0
2023-02-28 11:20:00,34.32,34.37,34.31,34.36,150030.0,32.0698,32.1165,32.0605,32.1072,150030.0
2023-02-28 11:25:00,34.36,34.39,34.34,34.36,98386.0,32.1072,32.1352,32.0885,32.1072,98386.0
2023-02-28 11:30:00,34.36,34.39,34.35,34.37,219560.0,32.1072,32.1352,32.0978,32.1165,219560.0
2023-02-28 11:35:00,34.36,34.43,34.36,34.42,280494.0,32.1072,32.1726,32.1072,32.1632,280494.0
2023-02-28 11:40:00,34.42,34.43,34.3,34.4,1109854.0,32.1632,32.1726,32.0511,32.1446,1109854.0
2023-02-28 11:45:00,34.4,34.4,34.34,34.37,265004.0,32.1446,32.1446,32.0885,32.1165,265004.0
2023-02-28 11:50:00,34.38,34.39,34.34,34.35,287747.0,32.1259,32.1352,32.0885,32.0978,287747.0
2023-02-28 11:55:00,34.35,34.36,34.31,34.33,142746.0,32.0978,32.1072,32.0605,32.0791,142746.0
2023-02-28 12:00:00,34.33,34.37,34.32,34.36,248711.0,32.0791,32.1165,32.0698,32.1072,248711.0
2023-02-28 12:05:00,34.36,34.37,34.33,34.34,84486.0,32.1072,32.1165,32.0791,32.0885,84486.0
2023-02-28 12:10:00,34.35,34.38,34.34,34.37,116107.0,32.0978,32.1259,32.0885,32.1165,116107.0
2023-02-28 12:15:00,34.37,34.42,34.36,34.41,177652.0,32.1165,32.1632,32.1072,32.1539,177652.0
2023-02-28 12:20:00,34.41,34.42,34.36,34.38,219378.0,32.1539,32.1632,32.1072,32.1259,219378.0
2023-02-28 12:25:00,34.38,34.38,34.34,34.38,103717.0,32.1259,32.1259,32.0885,32.1259,103717.0
2023-02-28 12:30:00,34.38,34.4,34.37,34.37,378792.0,32.1259,32.1446,32.1165,32.1165,378792.0
2023-02-28 12:35:00,34.37,34.38,34.3,34.3,184821.0,32.1165,32.1259,32.0511,32.0511,184821.0
2023-02-28 12:40:00,34.3,34.32,34.27,34.32,163969.0,32.0511,32.0698,32.0231,32.0698,163969.0
2023-02-28 12:45:00,34.32,34.36,34.29,34.34,214526.0,32.0698,32.1072,32.0418,32.0885,214526.0
2023-02-28 12:50:00,34.34,34.4,34.34,34.4,291525.0,32.0885,32.1446,32.0885,32.1446,291525.0
2023-02-28 12:55:00,34.4,34.46,34.39,34.42,317719.0,32.1446,32.2006,32.1352,32.1632,317719.0
2023-02-28 13:00:00,34.42,34.45,34.41,34.41,246925.0,32.1632,32.1913,32.1539,32.1539,246925.0
2023-02-28 13:05:00,34.42,34.47,34.37,34.4,465106.0,32.1632,32.21,32.1165,32.1446,465106.0
2023-02-28 13:10:00,34.4,34.41,34.39,34.4,114896.0,32.1446,32.1539,32.1352,32.1446,114896.0
2023-02-28 13:15:00,34.4,34.41,34.36,34.39,170633.0,32.1446,32.1539,32.1072,32.1352,170633.0
2023-02-28 13:20:00,34.39,34.41,34.38,34.41,172939.0,32.1352,32.1539,32.1259,32.1539,172939.0
2023-02-28 13:25:00,34.41,34.42,34.39,34.42,199152.0,32.1539,32.1632,32.1352,32.1632,199152.0
2023-02-28 13:30:00,34.42,34.44,34.36,34.4,346934.0,32.1632,32.1819,32.1072,32.1446,346934.0
2023-02-28 13:35:00,34.4,34.41,34.35,34.39,111488.0,32.1446,32.1539,32.0978,32.1352,111488.0
2023-02-28 13:40:00,34.38,34.39,34.36,34.37,95754.0,32.1259,32.1352,32.1072,32.1165,95754.0
2023-02-28 13:45:00,34.37,34.39,34.36,34.38,151438.0,32.1165,32.1352,32.1072,32.1259,151438.0
2023-02-28 13:50:00,34.37,34.39,34.36,34.37,150973.0,32.1165,32.1352,32.1072,32.1165,150973.0
2023-02-28 13:55:00,34.38,34.39,34.37,34.39,92630.0,32.1259,32.1352,32.1165,32.1352,92630.0
2023-02-28 14:00:00,34.39,34.43,34.38,34.4,346644.0,32.1352,32.1726,32.1259,32.1446,346644.0
2023-02-28 14:05:00,34.4,34.4,34.33,34.38,212260.0,32.1446,32.1446,32.0791,32.1259,212260.0
2023-02-28 14:10:00,34.38,34.39,34.35,34.39,182718.0,32.1259,32.1352,32.0978,32.1352,182718.0
2023-02-28 14:15:00,34.39,34.39,34.36,34.37,193743.0,32.1352,32.1352,32.1072,32.1165,193743.0
2023-02-28 14:20:00,34.36,34.37,34.31,34.33,359791.0,32.1072,32.1165,32.0605,32.0791,359791.0
2023-02-28 14:25:00,34.33,34.33,34.3,34.32,227323.0,32.0791,32.0791,32.0511,32.0698,227323.0
2023-02-28 14:30:00,34.31,34.35,34.3,34.32,291150.0,32.0605,32.0978,32.0511,32.0698,291150.0
2023-02-28 14:35:00,34.32,34.34,34.3,34.34,82851.0,32.0698,32.0885,32.0511,32.0885,82851.0
2023-02-28 14:40:00,34.33,34.35,34.32,34.34,108611.0,32.0791,32.0978,32.0698,32.0885,108611.0
2023-02-28 14:45:00,34.34,34.39,34.33,34.39,165244.0,32.0885,32.1352,32.0791,32.1352,165244.0
2023-02-28 14:50:00,34.38,34.39,34.36,34.38,132643.0,32.1259,32.1352,32.1072,32.1259,132643.0
2023-02-28 14:55:00,34.37,34.38,34.35,34.37,109397.0,32.1165,32.1259,32.0978,32.1165,109397.0
2023-02-28 15:00:00,34.36,34.36,34.32,34.35,128628.0,32.1072,32.1072,32.0698,32.0978,128628.0
2023-02-28 15:05:00,34.35,34.37,34.31,34.37,217202.0,32.0978,32.1165,32.0605,32.1165,217202.0
2023-02-28 15:10:00,34.37,34.39,34.36,34.38,160171.0,32.1165,32.1352,32.1072,32.1259,160171.0
2023-02-28 15:15:00,34.37,34.38,34.35,34.37,308602.0,32.1165,32.1259,32.0978,32.1165,308602.0
2023-02-28 15:20:00,34.37,34.37,34.33,34.34,236468.0,32.1165,32.1165,32.0791,32.0885,236468.0
2023-02-28 15:25:00,34.34,34.36,34.33,34.35,225015.0,32.0885,32.1072,32.0791,32.0978,225015.0
2023-02-28 15:30:00,34.34,34.35,34.3,34.32,302489.0,32.0885,32.0978,32.0511,32.0698,302489.0
2023-02-28 15:35:00,34.31,34.32,34.28,34.32,300460.0,32.0605,32.0698,32.0324,32.0698,300460.0
2023-02-28 15:40:00,34.32,34.36,34.3,34.36,439609.0,32.0698,32.1072,32.0511,32.1072,439609.0
2023-02-28 15:45:00,34.36,34.38,34.32,34.32,503000.0,32.1072,32.1259,32.0698,32.0698,503000.0
2023-02-28 15:50:00,34.33,34.36,34.29,34.36,628754.0,32.0791,32.1072,32.0418,32.1072,628754.0
2023-02-28 15:55:00,34.36,34.38,34.27,34.27,1948140.0,32.1072,32.1259,32.0231,32.0231,1948140.0
2023-03-01 09:30:00,34.15,34.31,34.02,34.31,1120844.0,31.911,32.0605,31.7895,32.0605,1120844.0
2023-03-01 09:35:00,34.3,34.49,34.29,34.46,706135.0,32.0511,32.2287,32.0418,32.2006,706135.0
2023-03-01 09:40:00,34.45,34.46,34.28,34.34,515515.0,32.1913,32.2006,32.0324,32.0885,515515.0
2023-03-01 09:45:00,34.34,34.39,34.26,34.32,627769.0,32.0885,32.1352,32.0137,32.0698,627769.0
2023-03-01 09:50:00,34.32,34.33,34.26,34.27,458496.0,32.0698,32.0791,32.0137,32.0231,458496.0
2023-03-01 09:55:00,34.27,34.33,34.27,34.31,361020.0,32.0231,32.0791,32.0231,32.0605,361020.0
2023-03-01 10:00:00,34.32,34.35,34.22,34.27,675753.0,32.0698,32.0978,31.9764,32.0231,675753.0
2023-03-01 10:05:00,34.27,34.29,34.17,34.18,443270.0,32.0231,32.0418,31.9296,31.939,443270.0
2023-03-01 10:10:00,34.17,34.17,34.1,34.15,283471.0,31.9296,31.9296,31.8642,31.911,283471.0
2023-03-01 10:15:00,34.14,34.22,34.13,34.21,401472.0,31.9016,31.9764,31.8923,31.967,401472.0
2023-03-01 10:20:00,34.2,34.26,34.2,34.22,326214.0,31.9577,32.0137,31.9577,31.9764,326214.0
2023-03-01 10:25:00,34.22,34.25,34.2,34.22,193426.0,31.9764,32.0044,31.9577,31.9764,193426.0
2023-03-01 10:30:00,34.23,34.23,34.14,34.19,230424.0,31.9857,31.9857,31.9016,31.9483,230424.0
2023-03-01 10:35:00,34.19,34.27,34.18,34.23,312712.0,31.9483,32.0231,31.939,31.9857,312712.0
2023-03-01 10:40:00,34.23,34.26,34.2,34.22,253818.0,31.9857,32.0137,31.9577,31.9764,253818.0
2023-03-01 10:45:00,34.22,34.3,34.22,34.3,320609.0,31.9764,32.0511,31.9764,32.0511,320609.0
2023-03-01 10:50:00,34.3,34.34,34.27,34.31,403989.0,32.0511,32.0885,32.0231,32.0605,403989.0
2023-03-01 10:55:00,34.31,34.35,34.29,34.34,264150.0,32.0605,32.0978,32.0418,32.0885,264150.0
2023-03-01 11:00:00,34.33,34.34,34.24,34.25,246419.0,32.0791,32.0885,31.995,32.0044,246419.0
2023-03-01 11:05:00,34.25,34.26,34.12,34.15,225904.0,32.0044,32.0137,31.8829,31.911,225904.0
2023-03-01 11:10:00,34.15,34.16,34.08,34.1,305064.0,31.911,31.9203,31.8455,31.8642,305064.0
2023-03-01 11:15:00,34.11,34.11,34.05,34.06,187771.0,31.8736,31.8736,31.8175,31.8269,187771.0
2023-03-01 11:20:00,34.07,34.13,34.04,34.12,260650.0,31.8362,31.8923,31.8082,31.8829,260650.0
2023-03-01 11:25:00,34.13,34.18,34.12,34.16,285165.0,31.8923,31.939,31.8829,31.9203,285165.0
2023-03-01 11:30:00,34.16,34.23,34.15,34.19,438568.0,31.9203,31.9857,31.911,31.9483,438568.0
2023-03-01 11:35:00,34.19,34.22,34.17,34.2,171368.0,31.9483,31.9764,31.9296,31.9577,171368.0
2023-03-01 11:40:00,34.2,34.25,34.19,34.23,216486.0,31.9577,32.0044,31.9483,31.9857,216486.0
2023-03-01 11:45:00,34.23,34.29,34.23,34.24,190543.0,31.9857,32.0418,31.9857,31.995,190543.0
2023-03-01 11:50:00,34.25,34.26,34.2,34.2,202015.0,32.0044,32.0137,31.9577,31.9577,202015.0
2023-03-01 11:55:00,34.2,34.23,34.19,34.19,223790.0,31.9577,31.9857,31.9483,31.9483,223790.0
2023-03-01 12:00:00,34.19,34.2,34.15,34.16,241012.0,31.9483,31.9577,31.911,31.9203,241012.0
2023-03-01 12:05:00,34.16,34.19,34.14,34.18,393350.0,31.9203,31.9483,31.9016,31.939,393350.0
2023-03-01 12:10:00,34.18,34.22,34.15,34.18,222463.0,31.939,31.9764,31.911,31.939,222463.0
2023-03-01 12:15:00,34.19,34.24,34.18,34.22,177725.0,31.9483,31.995,31.939,31.9764,177725.0
2023-03-01 12:20:00,34.21,34.24,34.2,34.2,138061.0,31.967,31.995,31.9577,31.9577,138061.0
2023-03-01 12:25:00,34.2,34.22,34.2,34.2,220850.0,31.9577,31.9764,31.9577,31.9577,220850.0
2023-03-01 12:30:00,34.2,34.23,34.2,34.21,180956.0,31.9577,31.9857,31.9577,31.967,180956.0
2023-03-01 12:35:00,34.21,34.26,34.2,34.25,193936.0,31.967,32.0137,31.9577,32.0044,193936.0
2023-03-01 12:40:00,34.25,34.29,34.24,34.28,152445.0,32.0044,32.0418,31.995,32.0324,152445.0
2023-03-01 12:45:00,34.27,34.32,34.27,34.28,184588.0,32.0231,32.0698,32.0231,32.0324,184588.0
2023-03-01 12:50:00,34.27,34.28,34.25,34.28,104635.0,32.0231,32.0324,32.0044,32.0324,104635.0
2023-03-01 12:55:00,34.28,34.29,34.23,34.24,100215.0,32.0324,32.0418,31.9857,31.995,100215.0
2023-03-01 13:00:00,34.24,34.25,34.21,34.22,135238.0,31.995,32.0044,31.967,31.9764,135238.0
2023-03-01 13:05:00,34.22,34.23,34.17,34.2,107430.0,31.9764,31.9857,31.9296,31.9577,107430.0
2023-03-01 13:10:00,34.2,34.23,34.19,34.23,78884.0,31.9577,31.9857,31.9483,31.9857,78884.0
2023-03-01 13:15:00,34.23,34.26,34.23,34.25,251583.0,31.9857,32.0137,31.9857,32.0044,251583.0
2023-03-01 13:20:00,34.25,34.25,34.18,34.18,100862.0,32.0044,32.0044,31.939,31.939,100862.0
2023-03-01 13:25:00,34.19,34.2,34.14,34.14,203459.0,31.9483,31.9577,31.9016,31.9016,203459.0
2023-03-01 13:30:00,34.14,34.15,34.1,34.11,141984.0,31.9016,31.911,31.8642,31.8736,141984.0
2023-03-01 13:35:00,34.11,34.13,34.09,34.12,259792.0,31.8736,31.8923,31.8549,31.8829,259792.0
2023-03-01 13:40:00,34.11,34.13,34.1,34.11,101412.0,31.8736,31.8923,31.8642,31.8736,101412.0
2023-03-01 13:45:00,34.1,34.14,34.08,34.14,198358.0,31.8642,31.9016,31.8455,31.9016,198358.0
2023-03-01 13:50:00,34.13,34.15,34.09,34.1,96640.0,31.8923,31.911,31.8549,31.8642,96640.0
2023-03-01 13:55:00,34.09,34.11,34.07,34.1,105533.0,31.8549,31.8736,31.8362,31.8642,105533.0
2023-03-01 14:00:00,34.09,34.1,34.03,34.07,203208.0,31.8549,31.8642,31.7988,31.8362,203208.0
2023-03-01 14:05:00,34.06,34.06,34.03,34.06,116071.0,31.8269,31.8269,31.7988,31.8269,116071.0
2023-03-01 14:10:00,34.06,34.08,34.04,34.07,161768.0,31.8269,31.8455,31.8082,31.8362,161768.0
2023-03-01 14:15:00,34.07,34.07,34.02,34.04,284387.0,31.8362,31.8362,31.7895,31.8082,284387.0
2023-03-01 14:20:00,34.04,34.07,34.04,34.07,161018.0,31.8082,31.8362,31.8082,31.8362,161018.0
2023-03-01 14:25:00,34.07,34.07,34.0,34.01,198273.0,31.8362,31.8362,31.7708,31.7801,198273.0
2023-03-01 14:30:00,34.0,34.01,33.98,34.0,304122.0,31.7708,31.7801,31.7521,31.7708,304122.0
2023-03-01 14:35:00,34.0,34.02,33.98,34.02,117349.0,31.7708,31.7895,31.7521,31.7895,117349.0
2023-03-01 14:40:00,34.02,34.04,34.0,34.02,283271.0,31.7895,31.8082,31.7708,31.7895,283271.0
2023-03-01 14:45:00,34.02,34.04,34.0,34.01,232637.0,31.7895,31.8082,31.7708,31.7801,232637.0
2023-03-01 14:50:00,34.01,34.04,33.99,34.03,98205.0,31.7801,31.8082,31.7614,31.7988,98205.0
2023-03-01 14:55:00,34.03,34.05,34.02,34.02,129236.0,31.7988,31.8175,31.7895,31.7895,129236.0
2023-03-01 15:00:00,34.02,34.07,34.02,34.05,187919.0,31.7895,31.8362,31.7895,31.8175,187919.0
2023-03-01 15:05:00,34.05,34.08,34.04,34.08,168030.0,31.8175,31.8455,31.8082,31.8455,168030.0
2023-03-01 15:10:00,34.08,34.09,34.05,34.05,249806.0,31.8455,31.8549,31.8175,31.8175,249806.0
2023-03-01 15:15:00,34.05,34.08,34.03,34.08,124188.0,31.8175,31.8455,31.7988,31.8455,124188.0
2023-03-01 15:20:00,34.07,34.08,34.03,34.04,170871.0,31.8362,31.8455,31.7988,31.8082,170871.0
2023-03-01 15:25:00,34.04,34.06,34.03,34.05,176723.0,31.8082,31.8269,31.7988,31.8175,176723.0
2023-03-01 15:30:00,34.05,34.09,34.03,34.09,282440.0,31.8175,31.8549,31.7988,31.8549,282440.0
2023-03-01 15:35:00,34.09,34.11,34.05,34.08,645538.0,31.8549,31.8736,31.8175,31.8455,645538.0
2023-03-01 15:40:00,34.08,34.15,34.08,34.14,325436.0,31.8455,31.911,31.8455,31.9016,325436.0
2023-03-01 15:45:00,34.15,34.19,34.14,34.18,547982.0,31.911,31.9483,31.9016,31.939,547982.0
2023-03-01 15:50:00,34.17,34.18,34.13,34.15,582328.0,31.9296,31.939,31.8923,31.911,582328.0
2023-03-01 15:55:00,34.15,34.15,34.11,34.15,1317849.0,31.911,31.911,31.8736,31.911,1317849.0
2023-03-02 09:30:00,33.66,33.7,33.54,33.69,1065694.0,31.6597,31.6973,31.5468,31.6879,1065694.0
2023-03-02 09:35:00,33.69,33.69,33.43,33.49,557389.0,31.6879,31.6879,31.4434,31.4998,557389.0
2023-03-02 09:40:00,33.49,33.49,33.23,33.28,607835.0,31.4998,31.4998,31.2552,31.3023,607835.0
2023-03-02 09:45:00,33.28,33.29,33.11,33.14,1171005.0,31.3023,31.3117,31.1424,31.1706,1171005.0
2023-03-02 09:50:00,33.14,33.32,33.12,33.29,635994.0,31.1706,31.3399,31.1518,31.3117,635994.0
2023-03-02 09:55:00,33.3,33.33,33.16,33.22,496121.0,31.3211,31.3493,31.1894,31.2458,496121.0
2023-03-02 10:00:00,33.21,33.38,33.2,33.34,598524.0,31.2364,31.3963,31.227,31.3587,598524.0
2023-03-02 10:05:00,33.34,33.44,33.33,33.4,474906.0,31.3587,31.4528,31.3493,31.4151,474906.0
2023-03-02 10:10:00,33.4,33.4,33.31,33.34,198241.0,31.4151,31.4151,31.3305,31.3587,198241.0
2023-03-02 10:15:00,33.34,33.35,33.29,33.31,185330.0,31.3587,31.3681,31.3117,31.3305,185330.0
2023-03-02 10:20:00,33.31,33.33,33.22,33.23,333932.0,31.3305,31.3493,31.2458,31.2552,333932.0
2023-03-02 10:25:00,33.22,33.32,33.21,33.32,203103.0,31.2458,31.3399,31.2364,31.3399,203103.0
2023-03-02 10:30:00,33.32,33.34,33.28,33.32,266135.0,31.3399,31.3587,31.3023,31.3399,266135.0
2023-03-02 10:35:00,33.32,33.36,33.25,33.26,209956.0,31.3399,31.3775,31.2741,31.2835,209956.0
2023-03-02 10:40:00,33.26,33.28,33.21,33.25,248289.0,31.2835,31.3023,31.2364,31.2741,248289.0
2023-03-02 10:45:00,33.25,33.27,33.22,33.25,174617.0,31.2741,31.2929,31.2458,31.2741,174617.0
2023-03-02 10:50:00,33.26,33.3,33.25,33.3,180963.0,31.2835,31.3211,31.2741,31.3211,180963.0
2023-03-02 10:55:00,33.29,33.31,33.26,33.26,269114.0,31.3117,31.3305,31.2835,31.2835,269114.0
2023-03-02 11:00:00,33.27,33.3,33.25,33.27,345513.0,31.2929,31.3211,31.2741,31.2929,345513.0
2023-03-02 11:05:00,33.27,33.32,33.26,33.27,239987.0,31.2929,31.3399,31.2835,31.2929,239987.0
2023-03-02 11:10:00,33.27,33.31,33.26,33.29,224465.0,31.2929,31.3305,31.2835,31.3117,224465.0
2023-03-02 11:15:00,33.29,33.32,33.28,33.31,246419.0,31.3117,31.3399,31.3023,31.3305,246419.0
2023-03-02 11:20:00,33.31,33.32,33.27,33.27,208435.0,31.3305,31.3399,31.2929,31.2929,208435.0
2023-03-02 11:25:00,33.27,33.3,33.22,33.25,260498.0,31.2929,31.3211,31.2458,31.2741,260498.0
2023-03-02 11:30:00,33.25,33.3,33.23,33.25,429416.0,31.2741,31.3211,31.2552,31.2741,429416.0
2023-03-02 11:35:00,33.25,33.25,33.16,33.18,269554.0,31.2741,31.2741,31.1894,31.2082,269554.0
2023-03-02 11:40:00,33.19,33.2,33.15,33.16,200574.0,31.2176,31.227,31.18,31.1894,200574.0
2023-03-02 11:45:00,33.15,33.16,33.12,33.15,394487.0,31.18,31.1894,31.1518,31.18,394487.0
2023-03-02 11:50:00,33.15,33.17,33.11,33.12,325356.0,31.18,31.1988,31.1424,31.1518,325356.0
2023-03-02 11:55:00,33.12,33.13,33.11,33.12,281448.0,31.1518,31.1612,31.1424,31.1518,281448.0
2023-03-02 12:00:00,33.12,33.13,33.09,33.09,489674.0,31.1518,31.1612,31.1236,31.1236,489674.0
2023-03-02 12:05:00,33.09,33.1,33.01,33.03,801379.0,31.1236,31.133,31.0483,31.0671,801379.0
2023-03-02 12:10:00,33.04,33.05,33.02,33.02,607803.0,31.0765,31.0859,31.0577,31.0577,607803.0
2023-03-02 12:15:00,33.02,33.08,33.01,33.05,435648.0,31.0577,31.1142,31.0483,31.0859,435648.0
2023-03-02 12:20:00,33.05,33.06,33.0,33.04,678230.0,31.0859,31.0954,31.0389,31.0765,678230.0
2023-03-02 12:25:00,33.04,33.07,33.03,33.05,212891.0,31.0765,31.1048,31.0671,31.0859,212891.0
2023-03-02 12:30:00,33.05,33.14,33.05,33.12,570225.0,31.0859,31.1706,31.0859,31.1518,570225.0
2023-03-02 12:35:00,33.12,33.12,33.07,33.1,289787.0,31.1518,31.1518,31.1048,31.133,289787.0
2023-03-02 12:40:00,33.1,33.11,33.06,33.07,265250.0,31.133,31.1424,31.0954,31.1048,265250.0
2023-03-02 12:45:00,33.07,33.08,33.04,33.05,348049.0,31.1048,31.1142,31.0765,31.0859,348049.0
2023-03-02 12:50:00,33.05,33.12,33.05,33.11,492075.0,31.0859,31.1518,31.0859,31.1424,492075.0
2023-03-02 12:55:00,33.1,33.15,33.1,33.15,371288.0,31.133,31.18,31.133,31.18,371288.0
2023-03-02 13:00:00,33.15,33.21,33.14,33.19,578192.0,31.18,31.2364,31.1706,31.2176,578192.0
2023-03-02 13:05:00,33.19,33.19,33.1,33.11,280295.0,31.2176,31.2176,31.133,31.1424,280295.0
2023-03-02 13:10:00,33.11,33.17,33.1,33.16,250177.0,31.1424,31.1988,31.133,31.1894,250177.0
2023-03-02 13:15:00,33.16,33.17,33.11,33.14,158589.0,31.1894,31.1988,31.1424,31.1706,158589.0
2023-03-02 13:20:00,33.14,33.16,33.13,33.14,290652.0,31.1706,31.1894,31.1612,31.1706,290652.0
2023-03-02 13:25:00,33.14,33.16,33.12,33.15,222573.0,31.1706,31.1894,31.1518,31.18,222573.0
2023-03-02 13:30:00,33.14,33.18,33.14,33.16,184631.0,31.1706,31.2082,31.1706,31.1894,184631.0
2023-03-02 13:35:00,33.17,33.36,33.16,33.29,718494.0,31.1988,31.3775,31.1894,31.3117,718494.0
2023-03-02 13:40:00,33.29,33.32,33.24,33.26,357116.0,31.3117,31.3399,31.2647,31.2835,357116.0
2023-03-02 13:45:00,33.26,33.3,33.24,33.29,221181.0,31.2835,31.3211,31.2647,31.3117,221181.0
2023-03-02 13:50:00,33.28,33.3,33.27,33.3,167295.0,31.3023,31.3211,31.2929,31.3211,167295.0
2023-03-02 13:55:00,33.3,33.33,33.27,33.32,327466.0,31.3211,31.3493,31.2929,31.3399,327466.0
2023-03-02 14:00:00,33.32,33.4,33.32,33.37,498877.0,31.3399,31.4151,31.3399,31.3869,498877.0
2023-03-02 14:05:00,33.36,33.38,33.35,33.37,420171.0,31.3775,31.3963,31.3681,31.3869,420171.0
2023-03-02 14:10:00,33.37,33.38,33.29,33.3,211810.0,31.3869,31.3963,31.3117,31.3211,211810.0
2023-03-02 14:15:00,33.3,33.32,33.26,33.32,231895.0,31.3211,31.3399,31.2835,31.3399,231895.0
2023-03-02 14:20:00,33.32,33.32,33.27,33.29,270243.0,31.3399,31.3399,31.2929,31.3117,270243.0
2023-03-02 14:25:00,33.29,33.34,33.27,33.33,338350.0,31.3117,31.3587,31.2929,31.3493,338350.0
2023-03-02 14:30:00,33.34,33.34,33.29,33.3,141158.0,31.3587,31.3587,31.3117,31.3211,141158.0
2023-03-02 14:35:00,33.3,33.31,33.27,33.29,231027.0,31.3211,31.3305,31.2929,31.3117,231027.0
2023-03-02 14:40:00,33.29,33.32,33.28,33.31,120893.0,31.3117,31.3399,31.3023,31.3305,120893.0
2023-03-02 14:45:00,33.31,33.34,33.3,33.34,188496.0,31.3305,31.3587,31.3211,31.3587,188496.0
2023-03-02 14:50:00,33.34,33.37,33.33,33.36,329770.0,31.3587,31.3869,31.3493,31.3775,329770.0
2023-03-02 14:55:00,33.36,33.42,33.35,33.42,282347.0,31.3775,31.434,31.3681,31.434,282347.0
2023-03-02 15:00:00,33.41,33.44,33.37,33.4,551979.0,31.4246,31.4528,31.3869,31.4151,551979.0
2023-03-02 15:05:00,33.4,33.42,33.36,33.41,288777.0,31.4151,31.434,31.3775,31.4246,288777.0
2023-03-02 15:10:00,33.41,33.46,33.39,33.45,320724.0,31.4246,31.4716,31.4057,31.4622,320724.0
2023-03-02 15:15:00,33.44,33.51,33.44,33.48,361874.0,31.4528,31.5186,31.4528,31.4904,361874.0
2023-03-02 15:20:00,33.48,33.52,33.45,33.5,328000.0,31.4904,31.528,31.4622,31.5092,328000.0
2023-03-02 15:25:00,33.5,33.52,33.47,33.5,406431.0,31.5092,31.528,31.481,31.5092,406431.0
2023-03-02 15:30:00,33.5,33.54,33.49,33.52,485599.0,31.5092,31.5468,31.4998,31.528,485599.0
2023-03-02 15:35:00,33.52,33.58,33.51,33.55,463094.0,31.528,31.5845,31.5186,31.5562,463094.0
2023-03-02 15:40:00,33.55,33.6,33.54,33.57,552065.0,31.5562,31.6033,31.5468,31.575,552065.0
2023-03-02 15:45:00,33.57,33.58,33.53,33.55,688703.0,31.575,31.5845,31.5374,31.5562,688703.0
2023-03-02 15:50:00,33.56,33.56,33.48,33.5,780649.0,31.5656,31.5656,31.4904,31.5092,780649.0
2023-03-02 15:55:00,33.5,33.53,33.46,33.51,1955910.0,31.5092,31.5374,31.4716,31.5186,1955910.0
2023-03-03 09:30:00,33.65,33.8,33.65,33.77,1072792.0,31.6503,31.7914,31.6503,31.7632,1072792.0
2023-03-03 09:35:00,33.77,33.85,33.72,33.75,597047.0,31.7632,31.8384,31.7161,31.7443,597047.0
2023-03-03 09:40:00,33.76,33.78,33.68,33.77,389778.0,31.7538,31.7726,31.6785,31.7632,389778.0
2023-03-03 09:45:00,33.77,33.88,33.76,33.88,551290.0,31.7632,31.8666,31.7538,31.8666,551290.0
2023-03-03 09:50:00,33.87,33.94,33.85,33.9,415892.0,31.8572,31.9231,31.8384,31.8854,415892.0
2023-03-03 09:55:00,33.9,33.95,33.88,33.89,472367.0,31.8854,31.9325,31.8666,31.876,472367.0
2023-03-03 10:00:00,33.9,33.92,33.76,33.84,543171.0,31.8854,31.9042,31.7538,31.829,543171.0
2023-03-03 10:05:00,33.84,33.85,33.77,33.78,290478.0,31.829,31.8384,31.7632,31.7726,290478.0
2023-03-03 10:10:00,33.78,33.91,33.77,33.91,392006.0,31.7726,31.8948,31.7632,31.8948,392006.0
2023-03-03 10:15:00,33.91,33.97,33.87,33.95,365512.0,31.8948,31.9513,31.8572,31.9325,365512.0
2023-03-03 10:20:00,33.95,34.02,33.94,34.0,420427.0,31.9325,31.9983,31.9231,31.9795,420427.0
2023-03-03 10:25:00,33.99,34.05,33.99,34.04,348445.0,31.9701,32.0265,31.9701,32.0171,348445.0
2023-03-03 10:30:00,34.05,34.05,33.97,33.98,221834.0,32.0265,32.0265,31.9513,31.9607,221834.0
2023-03-03 10:35:00,33.98,34.0,33.95,33.98,234267.0,31.9607,31.9795,31.9325,31.9607,234267.0
2023-03-03 10:40:00,33.99,34.03,33.98,34.03,287892.0,31.9701,32.0077,31.9607,32.0077,287892.0
2023-03-03 10:45:00,34.02,34.03,33.96,33.97,460699.0,31.9983,32.0077,31.9419,31.9513,460699.0
2023-03-03 10:50:00,33.97,34.01,33.96,34.0,221989.0,31.9513,31.9889,31.9419,31.9795,221989.0
2023-03-03 10:55:00,34.01,34.02,33.97,34.0,201573.0,31.9889,31.9983,31.9513,31.9795,201573.0
2023-03-03 11:00:00,34.0,34.08,33.99,34.03,289972.0,31.9795,32.0547,31.9701,32.0077,289972.0
2023-03-03 11:05:00,34.04,34.09,34.03,34.07,206099.0,32.0171,32.0641,32.0077,32.0453,206099.0
2023-03-03 11:10:00,34.07,34.09,34.04,34.05,251525.0,32.0453,32.0641,32.0171,32.0265,251525.0
2023-03-03 11:15:00,34.05,34.12,34.05,34.09,240743.0,32.0265,32.0924,32.0265,32.0641,240743.0
2023-03-03 11:20:00,34.09,34.11,34.08,34.1,188833.0,32.0641,32.083,32.0547,32.0735,188833.0
2023-03-03 11:25:00,34.11,34.12,34.09,34.09,257454.0,32.083,32.0924,32.0641,32.0641,257454.0
2023-03-03 11:30:00,34.09,34.1,34.05,34.07,342179.0,32.0641,32.0735,32.0265,32.0453,342179.0
2023-03-03 11:35:00,34.07,34.11,34.06,34.08,240145.0,32.0453,32.083,32.0359,32.0547,240145.0
2023-03-03 11:40:00,34.08,34.09,34.06,34.08,114358.0,32.0547,32.0641,32.0359,32.0547,114358.0
2023-03-03 11:45:00,34.07,34.11,34.06,34.09,242135.0,32.0453,32.083,32.0359,32.0641,242135.0
2023-03-03 11:50:00,34.09,34.11,34.07,34.09,298169.0,32.0641,32.083,32.0453,32.0641,298169.0
2023-03-03 11:55:00,34.09,34.11,34.08,34.1,489422.0,32.0641,32.083,32.0547,32.0735,489422.0
2023-03-03 12:00:00,34.11,34.11,34.08,34.09,278300.0,32.083,32.083,32.0547,32.0641,278300.0
2023-03-03 12:05:00,34.09,34.12,34.09,34.11,184003.0,32.0641,32.0924,32.0641,32.083,184003.0
2023-03-03 12:10:00,34.11,34.13,34.09,34.11,430622.0,32.083,32.1018,32.0641,32.083,430622.0
2023-03-03 12:15:00,34.11,34.12,34.07,34.11,175714.0,32.083,32.0924,32.0453,32.083,175714.0
2023-03-03 12:20:00,34.1,34.11,34.08,34.08,138570.0,32.0735,32.083,32.0547,32.0547,138570.0
2023-03-03 12:25:00,34.09,34.09,34.05,34.08,192283.0,32.0641,32.0641,32.0265,32.0547,192283.0
2023-03-03 12:30:00,34.08,34.11,34.08,34.09,260857.0,32.0547,32.083,32.0547,32.0641,260857.0
2023-03-03 12:35:00,34.09,34.1,34.07,34.08,105752.0,32.0641,32.0735,32.0453,32.0547,105752.0
2023-03-03 12:40:00,34.09,34.09,34.04,34.04,438383.0,32.0641,32.0641,32.0171,32.0171,438383.0
2023-03-03 12:45:00,34.05,34.1,34.04,34.09,219722.0,32.0265,32.0735,32.0171,32.0641,219722.0
2023-03-03 12:50:00,34.09,34.11,34.08,34.09,190392.0,32.0641,32.083,32.0547,32.0641,190392.0
2023-03-03 12:55:00,34.1,34.13,34.09,34.13,349228.0,32.0735,32.1018,32.0641,32.1018,349228.0
2023-03-03 13:00:00,34.13,34.13,34.11,34.11,258792.0,32.1018,32.1018,32.083,32.083,258792.0
2023-03-03 13:05:00,34.12,34.16,34.1,34.12,324665.0,32.0924,32.13,32.0735,32.0924,324665.0
2023-03-03 13:10:00,34.12,34.13,34.1,34.1,325264.0,32.0924,32.1018,32.0735,32.0735,325264.0
2023-03-03 13:15:00,34.1,34.11,34.07,34.09,219628.0,32.0735,32.083,32.0453,32.0641,219628.0
2023-03-03 13:20:00,34.1,34.11,34.07,34.08,171620.0,32.0735,32.083,32.0453,32.0547,171620.0
2023-03-03 13:25:00,34.08,34.11,34.07,34.09,137296.0,32.0547,32.083,32.0453,32.0641,137296.0
2023-03-03 13:30:00,34.09,34.11,34.06,34.07,161210.0,32.0641,32.083,32.0359,32.0453,161210.0
2023-03-03 13:35:00,34.07,34.1,34.06,34.1,227658.0,32.0453,32.0735,32.0359,32.0735,227658.0
2023-03-03 13:40:00,34.09,34.11,34.08,34.09,105000.0,32.0641,32.083,32.0547,32.0641,105000.0
2023-03-03 13:45:00,34.09,34.1,34.07,34.08,148134.0,32.0641,32.0735,32.0453,32.0547,148134.0
2023-03-03 13:50:00,34.08,34.1,34.07,34.09,144113.0,32.0547,32.0735,32.0453,32.0641,144113.0
2023-03-03 13:55:00,34.09,34.1,34.07,34.09,160636.0,32.0641,32.0735,32.0453,32.0641,160636.0
2023-03-03 14:00:00,34.09,34.1,34.08,34.09,203811.0,32.0641,32.0735,32.0547,32.0641,203811.0
2023-03-03 14:05:00,34.09,34.13,34.09,34.12,205140.0,32.0641,32.1018,32.0641,32.0924,205140.0
2023-03-03 14:10:00,34.12,34.17,34.11,34.16,420163.0,32.0924,32.1394,32.083,32.13,420163.0
2023-03-03 14:15:00,34.16,34.18,34.15,34.16,253567.0,32.13,32.1488,32.1206,32.13,253567.0
2023-03-03 14:20:00,34.16,34.19,34.16,34.18,167012.0,32.13,32.1582,32.13,32.1488,167012.0
2023-03-03 14:25:00,34.17,34.22,34.17,34.22,308148.0,32.1394,32.1864,32.1394,32.1864,308148.0
2023-03-03 14:30:00,34.22,34.23,34.2,34.21,224490.0,32.1864,32.1958,32.1676,32.177,224490.0
2023-03-03 14:35:00,34.21,34.21,34.18,34.2,193838.0,32.177,32.177,32.1488,32.1676,193838.0
2023-03-03 14:40:00,34.2,34.23,34.2,34.23,166291.0,32.1676,32.1958,32.1676,32.1958,166291.0
2023-03-03 14:45:00,34.23,34.23,34.2,34.21,272608.0,32.1958,32.1958,32.1676,32.177,272608.0
2023-03-03 14:50:00,34.22,34.23,34.2,34.21,209429.0,32.1864,32.1958,32.1676,32.177,209429.0
2023-03-03 14:55:00,34.2,34.23,34.2,34.23,136212.0,32.1676,32.1958,32.1676,32.1958,136212.0
2023-03-03 15:00:00,34.23,34.25,34.22,34.25,238037.0,32.1958,32.2146,32.1864,32.2146,238037.0
2023-03-03 15:05:00,34.25,34.29,34.24,34.28,367006.0,32.2146,32.2523,32.2052,32.2429,367006.0
2023-03-03 15:10:00,34.28,34.29,34.24,34.25,271121.0,32.2429,32.2523,32.2052,32.2146,271121.0
2023-03-03 15:15:00,34.25,34.28,34.2,34.23,553439.0,32.2146,32.2429,32.1676,32.1958,553439.0
2023-03-03 15:20:00,34.23,34.27,34.23,34.25,347007.0,32.1958,32.2334,32.1958,32.2146,347007.0
2023-03-03 15:25:00,34.25,34.25,34.22,34.23,253614.0,32.2146,32.2146,32.1864,32.1958,253614.0
2023-03-03 15:30:00,34.23,34.24,34.2,34.2,400554.0,32.1958,32.2052,32.1676,32.1676,400554.0
2023-03-03 15:35:00,34.2,34.21,34.18,34.2,468541.0,32.1676,32.177,32.1488,32.1676,468541.0
2023-03-03 15:40:00,34.2,34.21,34.18,34.18,555772.0,32.1676,32.177,32.1488,32.1488,555772.0
2023-03-03 15:45:00,34.19,34.19,34.16,34.18,571635.0,32.1582,32.1582,32.13,32.1488,571635.0
2023-03-03 15:50:00,34.18,34.22,34.16,34.22,920434.0,32.1488,32.1864,32.13,32.1864,920434.0
2023-03-03 15:55:00,34.22,34.24,34.15,34.15,2610941.0,32.1864,32.2052,32.1206,32.1206,2610941.0
2023-03-06 09:30:00,34.24,34.25,34.18,34.22,858887.0,32.2052,32.2146,32.1488,32.1864,858887.0
2023-03-06 09:35:00,34.23,34.27,34.16,34.2,444419.0,32.1958,32.2334,32.13,32.1676,444419.0
2023-03-06 09:40:00,34.21,34.26,34.19,34.25,376317.0,32.177,32.224,32.1582,32.2146,376317.0
2023-03-06 09:45:00,34.25,34.26,34.2,34.26,324251.0,32.2146,32.224,32.1676,32.224,324251.0
2023-03-06 09:50:00,34.26,34.28,34.19,34.2,324804.0,32.224,32.2429,32.1582,32.1676,324804.0
2023-03-06 09:55:00,34.2,34.26,34.19,34.25,339091.0,32.1676,32.224,32.1582,32.2146,339091.0
2023-03-06 10:00:00,34.26,34.33,34.25,34.31,491310.0,32.224,32.2899,32.2146,32.2711,491310.0
2023-03-06 10:05:00,34.31,34.44,34.29,34.41,751833.0,32.2711,32.3933,32.2523,32.3651,751833.0
2023-03-06 10:10:00,34.4,34.53,34.38,34.52,639966.0,32.3557,32.478,32.3369,32.4686,639966.0
2023-03-06 10:15:00,34.52,34.56,34.51,34.52,758325.0,32.4686,32.5062,32.4592,32.4686,758325.0
2023-03-06 10:20:00,34.51,34.52,34.44,34.45,384395.0,32.4592,32.4686,32.3933,32.4027,384395.0
2023-03-06 10:25:00,34.45,34.52,34.43,34.51,258369.0,32.4027,32.4686,32.3839,32.4592,258369.0
2023-03-06 10:30:00,34.51,34.54,34.49,34.52,355009.0,32.4592,32.4874,32.4404,32.4686,355009.0
2023-03-06 10:35:00,34.52,34.52,34.4,34.4,598908.0,32.4686,32.4686,32.3557,32.3557,598908.0
2023-03-06 10:40:00,34.4,34.42,34.36,34.38,975252.0,32.3557,32.3745,32.3181,32.3369,975252.0
2023-03-06 10:45:00,34.38,34.42,34.33,34.37,581993.0,32.3369,32.3745,32.2899,32.3275,581993.0
2023-03-06 10:50:00,34.36,34.43,34.35,34.41,229633.0,32.3181,32.3839,32.3087,32.3651,229633.0
2023-03-06 10:55:00,34.41,34.41,34.36,34.38,225005.0,32.3651,32.3651,32.3181,32.3369,225005.0
2023-03-06 11:00:00,34.38,34.4,34.35,34.38,352521.0,32.3369,32.3557,32.3087,32.3369,352521.0
2023-03-06 11:05:00,34.37,34.38,34.33,34.34,297673.0,32.3275,32.3369,32.2899,32.2993,297673.0
2023-03-06 11:10:00,34.34,34.34,34.31,34.34,401095.0,32.2993,32.2993,32.2711,32.2993,401095.0
2023-03-06 11:15:00,34.34,34.38,34.32,34.37,295040.0,32.2993,32.3369,32.2805,32.3275,295040.0
2023-03-06 11:20:00,34.37,34.37,34.29,34.33,388617.0,32.3275,32.3275,32.2523,32.2899,388617.0
2023-03-06 11:25:00,34.33,34.33,34.24,34.25,433349.0,32.2899,32.2899,32.2052,32.2146,433349.0
2023-03-06 11:30:00,34.25,34.27,34.21,34.22,415062.0,32.2146,32.2334,32.177,32.1864,415062.0
2023-03-06 11:35:00,34.22,34.25,34.21,34.23,428989.0,32.1864,32.2146,32.177,32.1958,428989.0
2023-03-06 11:40:00,34.23,34.24,34.21,34.22,165286.0,32.1958,32.2052,32.177,32.1864,165286.0
2023-03-06 11:45:00,34.22,34.22,34.17,34.2,385538.0,32.1864,32.1864,32.1394,32.1676,385538.0
2023-03-06 11:50:00,34.21,34.24,34.19,34.23,316257.0,32.177,32.2052,32.1582,32.1958,316257.0
2023-03-06 11:55:00,34.23,34.24,34.2,34.23,221075.0,32.1958,32.2052,32.1676,32.1958,221075.0
2023-03-06 12:00:00,34.23,34.28,34.22,34.27,160978.0,32.1958,32.2429,32.1864,32.2334,160978.0
2023-03-06 12:05:00,34.27,34.28,34.24,34.27,160657.0,32.2334,32.2429,32.2052,32.2334,160657.0
2023-03-06 12:10:00,34.27,34.29,34.25,34.28,159645.0,32.2334,32.2523,32.2146,32.2429,159645.0
2023-03-06 12:15:00,34.28,34.31,34.26,34.3,253837.0,32.2429,32.2711,32.224,32.2617,253837.0
2023-03-06 12:20:00,34.3,34.31,34.28,34.28,157396.0,32.2617,32.2711,32.2429,32.2429,157396.0
2023-03-06 12:25:00,34.29,34.29,34.24,34.25,93122.0,32.2523,32.2523,32.2052,32.2146,93122.0
2023-03-06 12:30:00,34.25,34.28,34.24,34.26,108898.0,32.2146,32.2429,32.2052,32.224,108898.0
2023-03-06 12:35:00,34.25,34.26,34.22,34.23,196408.0,32.2146,32.224,32.1864,32.1958,196408.0
2023-03-06 12:40:00,34.23,34.25,34.2,34.2,250118.0,32.1958,32.2146,32.1676,32.1676,250118.0
2023-03-06 12:45:00,34.2,34.21,34.16,34.16,165970.0,32.1676,32.177,32.13,32.13,165970.0
2023-03-06 12:50:00,34.17,34.18,34.16,34.16,251081.0,32.1394,32.1488,32.13,32.13,251081.0
2023-03-06 12:55:00,34.17,34.17,34.13,34.14,274265.0,32.1394,32.1394,32.1018,32.1112,274265.0
2023-03-06 13:00:00,34.14,34.15,34.12,34.15,131761.0,32.1112,32.1206,32.0924,32.1206,131761.0
2023-03-06 13:05:00,34.15,34.18,34.13,34.15,108856.0,32.1206,32.1488,32.1018,32.1206,108856.0
2023-03-06 13:10:00,34.15,34.16,34.13,34.14,209038.0,32.1206,32.13,32.1018,32.1112,209038.0
2023-03-06 13:15:00,34.14,34.14,34.1,34.13,188718.0,32.1112,32.1112,32.0735,32.1018,188718.0
2023-03-06 13:20:00,34.13,34.13,34.07,34.08,190858.0,32.1018,32.1018,32.0453,32.0547,190858.0
2023-03-06 13:25:00,34.07,34.11,34.06,34.11,300360.0,32.0453,32.083,32.0359,32.083,300360.0
2023-03-06 13:30:00,34.1,34.1,34.08,34.09,61638.0,32.0735,32.0735,32.0547,32.0641,61638.0
2023-03-06 13:35:00,34.09,34.09,34.03,34.04,233590.0,32.0641,32.0641,32.0077,32.0171,233590.0
2023-03-06 13:40:00,34.04,34.05,34.03,34.04,182251.0,32.0171,32.0265,32.0077,32.0171,182251.0
2023-03-06 13:45:00,34.04,34.05,34.0,34.01,263399.0,32.0171,32.0265,31.9795,31.9889,263399.0
2023-03-06 13:50:00,34.01,34.04,33.98,34.03,310870.0,31.9889,32.0171,31.9607,32.0077,310870.0
2023-03-06 13:55:00,34.04,34.05,33.99,34.04,403151.0,32.0171,32.0265,31.9701,32.0171,403151.0
2023-03-06 14:00:00,34.04,34.07,34.03,34.06,203097.0,32.0171,32.0453,32.0077,32.0359,203097.0
2023-03-06 14:05:00,34.06,34.12,34.05,34.12,263347.0,32.0359,32.0924,32.0265,32.0924,263347.0
2023-03-06 14:10:00,34.12,34.14,34.11,34.13,237951.0,32.0924,32.1112,32.083,32.1018,237951.0
2023-03-06 14:15:00,34.13,34.13,34.09,34.13,388694.0,32.1018,32.1018,32.0641,32.1018,388694.0
2023-03-06 14:20:00,34.13,34.13,34.11,34.13,198434.0,32.1018,32.1018,32.083,32.1018,198434.0
2023-03-06 14:25:00,34.13,34.15,34.1,34.15,270615.0,32.1018,32.1206,32.0735,32.1206,270615.0
2023-03-06 14:30:00,34.15,34.18,34.14,34.16,273812.0,32.1206,32.1488,32.1112,32.13,273812.0
2023-03-06 14:35:00,34.16,34.2,34.15,34.2,196876.0,32.13,32.1676,32.1206,32.1676,196876.0
2023-03-06 14:40:00,34.19,34.25,34.19,34.24,235479.0,32.1582,32.2146,32.1582,32.2052,235479.0
2023-03-06 14:45:00,34.25,34.25,34.2,34.21,207438.0,32.2146,32.2146,32.1676,32.177,207438.0
2023-03-06 14:50:00,34.21,34.23,34.19,34.22,381274.0,32.177,32.1958,32.1582,32.1864,381274.0
2023-03-06 14:55:00,34.22,34.23,34.2,34.22,154597.0,32.1864,32.1958,32.1676,32.1864,154597.0
2023-03-06 15:00:00,34.22,34.22,34.2,34.2,192376.0,32.1864,32.1864,32.1676,32.1676,192376.0
2023-03-06 15:05:00,34.2,34.25,34.2,34.25,313772.0,32.1676,32.2146,32.1676,32.2146,313772.0
2023-03-06 15:10:00,34.24,34.27,34.21,34.22,363075.0,32.2052,32.2334,32.177,32.1864,363075.0
2023-03-06 15:15:00,34.23,34.24,34.2,34.24,329599.0,32.1958,32.2052,32.1676,32.2052,329599.0
2023-03-06 15:20:00,34.23,34.26,34.21,34.23,324901.0,32.1958,32.224,32.177,32.1958,324901.0
2023-03-06 15:25:00,34.23,34.23,34.18,34.18,346582.0,32.1958,32.1958,32.1488,32.1488,346582.0
2023-03-06 15:30:00,34.19,34.2,34.15,34.16,288316.0,32.1582,32.1676,32.1206,32.13,288316.0
2023-03-06 15:35:00,34.17,34.2,34.16,34.2,359422.0,32.1394,32.1676,32.13,32.1676,359422.0
2023-03-06 15:40:00,34.19,34.2,34.17,34.19,229207.0,32.1582,32.1676,32.1394,32.1582,229207.0
2023-03-06 15:45:00,34.19,34.19,34.13,34.15,355510.0,32.1582,32.1582,32.1018,32.1206,355510.0
2023-03-06 15:50:00,34.15,34.16,34.13,34.14,558935.0,32.1206,32.13,32.1018,32.1112,558935.0
2023-03-06 15:55:00,34.14,34.15,34.08,34.1,1839933.0,32.1112,32.1206,32.0547,32.0735,1839933.0
2023-03-07 09:30:00,33.85,33.9,33.72,33.72,1051912.0,31.8384,31.8854,31.7161,31.7161,1051912.0
2023-03-07 09:35:00,33.73,33.78,33.62,33.75,856511.0,31.7255,31.7726,31.6221,31.7443,856511.0
2023-03-07 09:40:00,33.75,33.75,33.55,33.59,672080.0,31.7443,31.7443,31.5562,31.5939,672080.0
2023-03-07 09:45:00,33.59,33.73,33.56,33.68,568140.0,31.5939,31.7255,31.5656,31.6785,568140.0
2023-03-07 09:50:00,33.68,33.76,33.67,33.71,384966.0,31.6785,31.7538,31.6691,31.7067,384966.0
2023-03-07 09:55:00,33.71,33.73,33.67,33.7,352147.0,31.7067,31.7255,31.6691,31.6973,352147.0
2023-03-07 10:00:00,33.7,33.73,33.45,33.46,860045.0,31.6973,31.7255,31.4622,31.4716,860045.0
2023-03-07 10:05:00,33.46,33.53,33.4,33.43,799620.0,31.4716,31.5374,31.4151,31.4434,799620.0
2023-03-07 10:10:00,33.43,33.58,33.39,33.58,472903.0,31.4434,31.5845,31.4057,31.5845,472903.0
2023-03-07 10:15:00,33.58,33.62,33.52,33.56,447646.0,31.5845,31.6221,31.528,31.5656,447646.0
2023-03-07 10:20:00,33.55,33.69,33.52,33.62,566514.0,31.5562,31.6879,31.528,31.6221,566514.0
2023-03-07 10:25:00,33.62,33.63,33.51,33.51,436822.0,31.6221,31.6315,31.5186,31.5186,436822.0
2023-03-07 10:30:00,33.51,33.6,33.49,33.52,323713.0,31.5186,31.6033,31.4998,31.528,323713.0
2023-03-07 10:35:00,33.52,33.55,33.43,33.45,407248.0,31.528,31.5562,31.4434,31.4622,407248.0
2023-03-07 10:40:00,33.46,33.47,33.33,33.34,478447.0,31.4716,31.481,31.3493,31.3587,478447.0
2023-03-07 10:45:00,33.33,33.44,33.32,33.4,652904.0,31.3493,31.4528,31.3399,31.4151,652904.0
2023-03-07 10:50:00,33.39,33.42,33.26,33.32,538339.0,31.4057,31.434,31.2835,31.3399,538339.0
2023-03-07 10:55:00,33.32,33.32,33.24,33.25,441512.0,31.3399,31.3399,31.2647,31.2741,441512.0
2023-03-07 11:00:00,33.26,33.31,33.22,33.27,594963.0,31.2835,31.3305,31.2458,31.2929,594963.0
2023-03-07 11:05:00,33.27,33.31,33.23,33.27,396249.0,31.2929,31.3305,31.2552,31.2929,396249.0
2023-03-07 11:10:00,33.28,33.32,33.23,33.23,342167.0,31.3023,31.3399,31.2552,31.2552,342167.0
2023-03-07 11:15:00,33.23,33.26,33.22,33.24,297242.0,31.2552,31.2835,31.2458,31.2647,297242.0
2023-03-07 11:20:00,33.25,33.26,33.22,33.24,296723.0,31.2741,31.2835,31.2458,31.2647,296723.0
2023-03-07 11:25:00,33.24,33.28,33.21,33.25,322231.0,31.2647,31.3023,31.2364,31.2741,322231.0
2023-03-07 11:30:00,33.25,33.25,33.21,33.22,428267.0,31.2741,31.2741,31.2364,31.2458,428267.0
2023-03-07 11:35:00,33.21,33.25,33.2,33.23,435058.0,31.2364,31.2741,31.227,31.2552,435058.0
2023-03-07 11:40:00,33.23,33.24,33.17,33.2,480227.0,31.2552,31.2647,31.1988,31.227,480227.0
2023-03-07 11:45:00,33.2,33.21,33.17,33.2,351142.0,31.227,31.2364,31.1988,31.227,351142.0
2023-03-07 11:50:00,33.19,33.22,33.15,33.15,317262.0,31.2176,31.2458,31.18,31.18,317262.0
2023-03-07 11:55:00,33.16,33.18,33.1,33.12,515479.0,31.1894,31.2082,31.133,31.1518,515479.0
2023-03-07 12:00:00,33.11,33.18,33.1,33.16,343412.0,31.1424,31.2082,31.133,31.1894,343412.0
2023-03-07 12:05:00,33.16,33.17,33.13,33.14,228301.0,31.1894,31.1988,31.1612,31.1706,228301.0
2023-03-07 12:10:00,33.15,33.16,33.11,33.13,285422.0,31.18,31.1894,31.1424,31.1612,285422.0
2023-03-07 12:15:00,33.13,33.22,33.12,33.22,363640.0,31.1612,31.2458,31.1518,31.2458,363640.0
2023-03-07 12:20:00,33.22,33.33,33.19,33.25,533724.0,31.2458,31.3493,31.2176,31.2741,533724.0
2023-03-07 12:25:00,33.25,33.31,33.25,33.29,667717.0,31.2741,31.3305,31.2741,31.3117,667717.0
2023-03-07 12:30:00,33.29,33.34,33.28,33.31,408934.0,31.3117,31.3587,31.3023,31.3305,408934.0
2023-03-07 12:35:00,33.31,33.32,33.27,33.29,238458.0,31.3305,31.3399,31.2929,31.3117,238458.0
2023-03-07 12:40:00,33.3,33.3,33.22,33.25,360371.0,31.3211,31.3211,31.2458,31.2741,360371.0
2023-03-07 12:45:00,33.24,33.29,33.23,33.27,279431.0,31.2647,31.3117,31.2552,31.2929,279431.0
2023-03-07 12:50:00,33.28,33.3,33.25,33.25,241015.0,31.3023,31.3211,31.2741,31.2741,241015.0
2023-03-07 12:55:00,33.25,33.26,33.18,33.19,250788.0,31.2741,31.2835,31.2082,31.2176,250788.0
2023-03-07 13:00:00,33.18,33.19,33.12,33.13,313128.0,31.2082,31.2176,31.1518,31.1612,313128.0
2023-03-07 13:05:00,33.13,33.13,33.07,33.12,324279.0,31.1612,31.1612,31.1048,31.1518,324279.0
2023-03-07 13:10:00,33.11,33.12,33.04,33.08,835536.0,31.1424,31.1518,31.0765,31.1142,835536.0
2023-03-07 13:15:00,33.08,33.09,33.04,33.05,223325.0,31.1142,31.1236,31.0765,31.0859,223325.0
2023-03-07 13:20:00,33.04,33.05,32.99,33.0,593763.0,31.0765,31.0859,31.0295,31.0389,593763.0
2023-03-07 13:25:00,32.99,33.04,32.98,33.01,347845.0,31.0295,31.0765,31.0201,31.0483,347845.0
2023-03-07 13:30:00,33.0,33.02,32.93,32.94,510869.0,31.0389,31.0577,30.9731,30.9825,510869.0
2023-03-07 13:35:00,32.94,32.95,32.9,32.91,352749.0,30.9825,30.9919,30.9449,30.9543,352749.0
2023-03-07 13:40:00,32.92,32.93,32.87,32.87,354318.0,30.9637,30.9731,30.9166,30.9166,354318.0
2023-03-07 13:45:00,32.88,32.89,32.83,32.85,374216.0,30.926,30.9355,30.879,30.8978,374216.0
2023-03-07 13:50:00,32.85,32.88,32.8,32.8,433185.0,30.8978,30.926,30.8508,30.8508,433185.0
2023-03-07 13:55:00,32.8,32.92,32.8,32.91,558862.0,30.8508,30.9637,30.8508,30.9543,558862.0
2023-03-07 14:00:00,32.91,32.96,32.91,32.94,532306.0,30.9543,31.0013,30.9543,30.9825,532306.0
2023-03-07 14:05:00,32.94,33.0,32.92,32.98,412779.0,30.9825,31.0389,30.9637,31.0201,412779.0
2023-03-07 14:10:00,32.97,33.0,32.94,32.95,250040.0,31.0107,31.0389,30.9825,30.9919,250040.0
2023-03-07 14:15:00,32.95,32.99,32.94,32.96,246861.0,30.9919,31.0295,30.9825,31.0013,246861.0
2023-03-07 14:20:00,32.96,32.96,32.88,32.9,370449.0,31.0013,31.0013,30.926,30.9449,370449.0
2023-03-07 14:25:00,32.89,32.9,32.87,32.89,264725.0,30.9355,30.9449,30.9166,30.9355,264725.0
2023-03-07 14:30:00,32.89,32.91,32.87,32.89,344466.0,30.9355,30.9543,30.9166,30.9355,344466.0
2023-03-07 14:35:00,32.9,32.95,32.86,32.93,771921.0,30.9449,30.9919,30.9072,30.9731,771921.0
2023-03-07 14:40:00,32.94,32.96,32.91,32.92,380485.0,30.9825,31.0013,30.9543,30.9637,380485.0
2023-03-07 14:45:00,32.91,32.95,32.91,32.93,445931.0,30.9543,30.9919,30.9543,30.9731,445931.0
2023-03-07 14:50:00,32.93,32.94,32.9,32.91,179653.0,30.9731,30.9825,30.9449,30.9543,179653.0
2023-03-07 14:55:00,32.91,32.92,32.88,32.92,200069.0,30.9543,30.9637,30.926,30.9637,200069.0
2023-03-07 15:00:00,32.92,32.96,32.91,32.92,397752.0,30.9637,31.0013,30.9543,30.9637,397752.0
2023-03-07 15:05:00,32.93,32.98,32.92,32.95,352838.0,30.9731,31.0201,30.9637,30.9919,352838.0
2023-03-07 15:10:00,32.96,32.99,32.93,32.95,539280.0,31.0013,31.0295,30.9731,30.9919,539280.0
2023-03-07 15:15:00,32.96,33.0,32.95,32.98,465601.0,31.0013,31.0389,30.9919,31.0201,465601.0
2023-03-07 15:20:00,32.98,32.99,32.94,32.98,393445.0,31.0201,31.0295,30.9825,31.0201,393445.0
2023-03-07 15:25:00,32.97,33.03,32.96,32.97,714720.0,31.0107,31.0671,31.0013,31.0107,714720.0
2023-03-07 15:30:00,32.97,33.05,32.96,33.03,631567.0,31.0107,31.0859,31.0013,31.0671,631567.0
2023-03-07 15:35:00,33.02,33.1,33.01,33.08,829864.0,31.0577,31.133,31.0483,31.1142,829864.0
2023-03-07 15:40:00,33.07,33.1,33.0,33.01,714669.0,31.1048,31.133,31.0389,31.0483,714669.0
2023-03-07 15:45:00,33.0,33.04,32.96,32.98,675812.0,31.0389,31.0765,31.0013,31.0201,675812.0
2023-03-07 15:50:00,32.98,33.01,32.95,32.97,1007191.0,31.0201,31.0483,30.9919,31.0107,1007191.0
2023-03-07 15:55:00,32.98,33.02,32.94,33.0,2815564.0,31.0201,31.0577,30.9825,31.0389,2815564.0
2023-03-08 09:30:00,32.66,32.96,32.6,32.77,1545212.0,30.7191,31.0013,30.6627,30.8226,1545212.0
2023-03-08 09:35:00,32.76,32.78,32.61,32.63,815804.0,30.8132,30.832,30.6721,30.6909,815804.0
2023-03-08 09:40:00,32.64,32.78,32.61,32.71,819433.0,30.7003,30.832,30.6721,30.7662,819433.0
2023-03-08 09:45:00,32.7,32.78,32.65,32.77,419214.0,30.7567,30.832,30.7097,30.8226,419214.0
2023-03-08 09:50:00,32.77,32.83,32.75,32.79,460316.0,30.8226,30.879,30.8038,30.8414,460316.0
2023-03-08 09:55:00,32.79,32.95,32.79,32.91,791416.0,30.8414,30.9919,30.8414,30.9543,791416.0
2023-03-08 10:00:00,32.91,32.91,32.72,32.84,540502.0,30.9543,30.9543,30.7756,30.8884,540502.0
2023-03-08 10:05:00,32.84,32.86,32.74,32.8,601887.0,30.8884,30.9072,30.7944,30.8508,601887.0
2023-03-08 10:10:00,32.8,32.91,32.79,32.86,403191.0,30.8508,30.9543,30.8414,30.9072,403191.0
2023-03-08 10:15:00,32.85,32.87,32.71,32.73,375008.0,30.8978,30.9166,30.7662,30.785,375008.0
2023-03-08 10:20:00,32.73,32.87,32.72,32.86,442174.0,30.785,30.9166,30.7756,30.9072,442174.0
2023-03-08 10:25:00,32.86,32.9,32.83,32.85,422590.0,30.9072,30.9449,30.879,30.8978,422590.0
2023-03-08 10:30:00,32.85,32.94,32.84,32.92,397435.0,30.8978,30.9825,30.8884,30.9637,397435.0
2023-03-08 10:35:00,32.93,32.97,32.91,32.93,544213.0,30.9731,31.0107,30.9543,30.9731,544213.0
2023-03-08 10:40:00,32.94,32.96,32.83,32.85,520843.0,30.9825,31.0013,30.879,30.8978,520843.0
2023-03-08 10:45:00,32.84,32.9,32.81,32.82,327142.0,30.8884,30.9449,30.8602,30.8696,327142.0
2023-03-08 10:50:00,32.82,32.83,32.78,32.8,518566.0,30.8696,30.879,30.832,30.8508,518566.0
2023-03-08 10:55:00,32.8,32.81,32.69,32.71,368407.0,30.8508,30.8602,30.7473,30.7662,368407.0
2023-03-08 11:00:00,32.72,32.75,32.7,32.73,280891.0,30.7756,30.8038,30.7567,30.785,280891.0
2023-03-08 11:05:00,32.73,32.79,32.72,32.77,328705.0,30.785,30.8414,30.7756,30.8226,328705.0
2023-03-08 11:10:00,32.77,32.82,32.76,32.79,335966.0,30.8226,30.8696,30.8132,30.8414,335966.0
2023-03-08 11:15:00,32.79,32.8,32.74,32.75,247434.0,30.8414,30.8508,30.7944,30.8038,247434.0
2023-03-08 11:20:00,32.75,32.81,32.74,32.8,210402.0,30.8038,30.8602,30.7944,30.8508,210402.0
2023-03-08 11:25:00,32.8,32.82,32.76,32.79,421731.0,30.8508,30.8696,30.8132,30.8414,421731.0
2023-03-08 11:30:00,32.79,32.8,32.75,32.76,342373.0,30.8414,30.8508,30.8038,30.8132,342373.0
2023-03-08 11:35:00,32.75,32.76,32.69,32.71,797041.0,30.8038,30.8132,30.7473,30.7662,797041.0
2023-03-08 11:40:00,32.72,32.75,32.7,32.73,342321.0,30.7756,30.8038,30.7567,30.785,342321.0
2023-03-08 11:45:00,32.73,32.8,32.72,32.79,166761.0,30.785,30.8508,30.7756,30.8414,166761.0
2023-03-08 11:50:00,32.79,32.8,32.76,32.78,196516.0,30.8414,30.8508,30.8132,30.832,196516.0
2023-03-08 11:55:00,32.79,32.79,32.73,32.75,191710.0,30.8414,30.8414,30.785,30.8038,191710.0
2023-03-08 12:00:00,32.75,32.75,32.7,32.7,227184.0,30.8038,30.8038,30.7567,30.7567,227184.0
2023-03-08 12:05:00,32.7,32.71,32.62,32.65,341462.0,30.7567,30.7662,30.6815,30.7097,341462.0
2023-03-08 12:10:00,32.65,32.66,32.61,32.61,237389.0,30.7097,30.7191,30.6721,30.6721,237389.0
2023-03-08 12:15:00,32.61,32.63,32.58,32.62,512610.0,30.6721,30.6909,30.6439,30.6815,512610.0
2023-03-08 12:20:00,32.63,32.63,32.6,32.62,142824.0,30.6909,30.6909,30.6627,30.6815,142824.0
2023-03-08 12:25:00,32.62,32.62,32.56,32.57,211776.0,30.6815,30.6815,30.6251,30.6345,211776.0
2023-03-08 12:30:00,32.57,32.57,32.5,32.52,517147.0,30.6345,30.6345,30.5686,30.5874,517147.0
2023-03-08 12:35:00,32.52,32.54,32.51,32.54,242435.0,30.5874,30.6063,30.578,30.6063,242435.0
2023-03-08 12:40:00,32.54,32.6,32.53,32.59,393941.0,30.6063,30.6627,30.5968,30.6533,393941.0
2023-03-08 12:45:00,32.58,32.6,32.54,32.54,185564.0,30.6439,30.6627,30.6063,30.6063,185564.0
2023-03-08 12:50:00,32.55,32.59,32.54,32.58,227505.0,30.6157,30.6533,30.6063,30.6439,227505.0
2023-03-08 12:55:00,32.59,32.59,32.52,32.53,294845.0,30.6533,30.6533,30.5874,30.5968,294845.0
2023-03-08 13:00:00,32.54,32.56,32.5,32.54,580357.0,30.6063,30.6251,30.5686,30.6063,580357.0
2023-03-08 13:05:00,32.54,32.55,32.51,32.52,128236.0,30.6063,30.6157,30.578,30.5874,128236.0
2023-03-08 13:10:00,32.51,32.55,32.5,32.52,207179.0,30.578,30.6157,30.5686,30.5874,207179.0
2023-03-08 13:15:00,32.52,32.53,32.5,32.52,198879.0,30.5874,30.5968,30.5686,30.5874,198879.0
2023-03-08 13:20:00,32.51,32.56,32.49,32.55,458289.0,30.578,30.6251,30.5592,30.6157,458289.0
2023-03-08 13:25:00,32.55,32.55,32.48,32.5,169081.0,30.6157,30.6157,30.5498,30.5686,169081.0
2023-03-08 13:30:00,32.5,32.54,32.48,32.51,313259.0,30.5686,30.6063,30.5498,30.578,313259.0
2023-03-08 13:35:00,32.52,32.52,32.48,32.48,197904.0,30.5874,30.5874,30.5498,30.5498,197904.0
2023-03-08 13:40:00,32.48,32.51,32.47,32.51,216406.0,30.5498,30.578,30.5404,30.578,216406.0
2023-03-08 13:45:00,32.5,32.52,32.48,32.49,259239.0,30.5686,30.5874,30.5498,30.5592,259239.0
2023-03-08 13:50:00,32.48,32.51,32.46,32.51,320890.0,30.5498,30.578,30.531,30.578,320890.0
2023-03-08 13:55:00,32.51,32.52,32.46,32.48,177050.0,30.578,30.5874,30.531,30.5498,177050.0
2023-03-08 14:00:00,32.48,32.51,32.47,32.47,188382.0,30.5498,30.578,30.5404,30.5404,188382.0
2023-03-08 14:05:00,32.48,32.48,32.46,32.47,205813.0,30.5498,30.5498,30.531,30.5404,205813.0
2023-03-08 14:10:00,32.47,32.52,32.47,32.48,383657.0,30.5404,30.5874,30.5404,30.5498,383657.0
2023-03-08 14:15:00,32.48,32.52,32.48,32.52,362874.0,30.5498,30.5874,30.5498,30.5874,362874.0
2023-03-08 14:20:00,32.52,32.54,32.51,32.54,211467.0,30.5874,30.6063,30.578,30.6063,211467.0
2023-03-08 14:25:00,32.54,32.56,32.52,32.55,331428.0,30.6063,30.6251,30.5874,30.6157,331428.0
2023-03-08 14:30:00,32.55,32.58,32.53,32.55,450402.0,30.6157,30.6439,30.5968,30.6157,450402.0
2023-03-08 14:35:00,32.55,32.57,32.53,32.55,619596.0,30.6157,30.6345,30.5968,30.6157,619596.0
2023-03-08 14:40:00,32.55,32.58,32.53,32.54,243044.0,30.6157,30.6439,30.5968,30.6063,243044.0
2023-03-08 14:45:00,32.54,32.56,32.52,32.55,252426.0,30.6063,30.6251,30.5874,30.6157,252426.0
2023-03-08 14:50:00,32.55,32.55,32.52,32.53,254710.0,30.6157,30.6157,30.5874,30.5968,254710.0
2023-03-08 14:55:00,32.54,32.54,32.51,32.52,148253.0,30.6063,30.6063,30.578,30.5874,148253.0
2023-03-08 15:00:00,32.52,32.54,32.49,32.51,366931.0,30.5874,30.6063,30.5592,30.578,366931.0
2023-03-08 15:05:00,32.51,32.52,32.47,32.49,260315.0,30.578,30.5874,30.5404,30.5592,260315.0
2023-03-08 15:10:00,32.48,32.51,32.47,32.5,262494.0,30.5498,30.578,30.5404,30.5686,262494.0
2023-03-08 15:15:00,32.49,32.5,32.46,32.47,223271.0,30.5592,30.5686,30.531,30.5404,223271.0
2023-03-08 15:20:00,32.47,32.5,32.46,32.47,381557.0,30.5404,30.5686,30.531,30.5404,381557.0
2023-03-08 15:25:00,32.47,32.49,32.44,32.46,545934.0,30.5404,30.5592,30.5122,30.531,545934.0
2023-03-08 15:30:00,32.45,32.48,32.44,32.47,683617.0,30.5216,30.5498,30.5122,30.5404,683617.0
2023-03-08 15:35:00,32.47,32.53,32.45,32.51,532611.0,30.5404,30.5968,30.5216,30.578,532611.0
2023-03-08 15:40:00,32.51,32.55,32.5,32.55,667772.0,30.578,30.6157,30.5686,30.6157,667772.0
2023-03-08 15:45:00,32.55,32.62,32.54,32.55,890268.0,30.6157,30.6815,30.6063,30.6157,890268.0
2023-03-08 15:50:00,32.54,32.56,32.51,32.55,803033.0,30.6063,30.6251,30.578,30.6157,803033.0
2023-03-08 15:55:00,32.56,32.58,32.54,32.56,1980515.0,30.6251,30.6439,30.6063,30.6251,1980515.0
2023-03-09 09:30:00,32.29,32.34,32.23,32.33,1507914.0,30.3711,30.4181,30.3147,30.4087,1507914.0
2023-03-09 09:35:00,32.33,32.39,32.3,32.3,692573.0,30.4087,30.4652,30.3805,30.3805,692573.0
2023-03-09 09:40:00,32.3,32.31,32.1,32.12,826443.0,30.3805,30.3899,30.1924,30.2112,826443.0
2023-03-09 09:45:00,32.12,32.17,32.08,32.15,1025517.0,30.2112,30.2582,30.1736,30.2394,1025517.0
2023-03-09 09:50:00,32.15,32.16,31.92,31.93,1865414.0,30.2394,30.2488,30.0231,30.0325,1865414.0
2023-03-09 09:55:00,31.93,31.99,31.91,31.95,1150331.0,30.0325,30.0889,30.0137,30.0513,1150331.0
2023-03-09 10:00:00,31.95,31.98,31.87,31.94,1290066.0,30.0513,30.0795,29.9761,30.0419,1290066.0
2023-03-09 10:05:00,31.93,31.95,31.88,31.91,1000100.0,30.0325,30.0513,29.9855,30.0137,1000100.0
2023-03-09 10:10:00,31.91,31.92,31.76,31.77,1477985.0,30.0137,30.0231,29.8726,29.882,1477985.0
2023-03-09 10:15:00,31.78,31.79,31.7,31.76,1840659.0,29.8914,29.9008,29.8162,29.8726,1840659.0
2023-03-09 10:20:00,31.76,31.87,31.74,31.81,1187091.0,29.8726,29.9761,29.8538,29.9196,1187091.0
2023-03-09 10:25:00,31.8,31.92,31.77,31.9,568481.0,29.9102,30.0231,29.882,30.0043,568481.0
2023-03-09 10:30:00,31.9,31.94,31.88,31.91,590955.0,30.0043,30.0419,29.9855,30.0137,590955.0
2023-03-09 10:35:00,31.91,31.97,31.9,31.92,627189.0,30.0137,30.0701,30.0043,30.0231,627189.0
2023-03-09 10:40:00,31.92,31.94,31.86,31.9,570188.0,30.0231,30.0419,29.9667,30.0043,570188.0
2023-03-09 10:45:00,31.9,31.93,31.85,31.9,834827.0,30.0043,30.0325,29.9573,30.0043,834827.0
2023-03-09 10:50:00,31.89,31.9,31.83,31.87,942971.0,29.9949,30.0043,29.9384,29.9761,942971.0
2023-03-09 10:55:00,31.87,31.87,31.72,31.72,924032.0,29.9761,29.9761,29.835,29.835,924032.0
2023-03-09 11:00:00,31.72,31.75,31.62,31.64,1008310.0,29.835,29.8632,29.7409,29.7597,1008310.0
2023-03-09 11:05:00,31.64,31.64,31.56,31.6,1838725.0,29.7597,29.7597,29.6845,29.7221,1838725.0
2023-03-09 11:10:00,31.6,31.62,31.55,31.57,1165577.0,29.7221,29.7409,29.6751,29.6939,1165577.0
2023-03-09 11:15:00,31.58,31.58,31.44,31.46,1685331.0,29.7033,29.7033,29.5716,29.5904,1685331.0
2023-03-09 11:20:00,31.46,31.49,31.38,31.45,1344614.0,29.5904,29.6187,29.5152,29.581,1344614.0
2023-03-09 11:25:00,31.46,31.46,31.3,31.31,1943654.0,29.5904,29.5904,29.4399,29.4493,1943654.0
2023-03-09 11:30:00,31.31,31.38,31.29,31.33,2275133.0,29.4493,29.5152,29.4305,29.4682,2275133.0
2023-03-09 11:35:00,31.33,31.36,31.18,31.2,1386728.0,29.4682,29.4964,29.3271,29.3459,1386728.0
2023-03-09 11:40:00,31.2,31.24,31.16,31.17,1187398.0,29.3459,29.3835,29.3083,29.3177,1187398.0
2023-03-09 11:45:00,31.17,31.24,31.13,31.21,1040573.0,29.3177,29.3835,29.28,29.3553,1040573.0
2023-03-09 11:50:00,31.21,31.26,31.2,31.23,943485.0,29.3553,29.4023,29.3459,29.3741,943485.0
2023-03-09 11:55:00,31.23,31.3,31.21,31.23,1703266.0,29.3741,29.4399,29.3553,29.3741,1703266.0
2023-03-09 12:00:00,31.23,31.23,31.1,31.17,913959.0,29.3741,29.3741,29.2518,29.3177,913959.0
2023-03-09 12:05:00,31.18,31.21,31.14,31.16,578302.0,29.3271,29.3553,29.2895,29.3083,578302.0
2023-03-09 12:10:00,31.16,31.22,31.14,31.15,1100768.0,29.3083,29.3647,29.2895,29.2989,1100768.0
2023-03-09 12:15:00,31.15,31.16,31.07,31.12,840745.0,29.2989,29.3083,29.2236,29.2706,840745.0
2023-03-09 12:20:00,31.13,31.17,31.08,31.15,657382.0,29.28,29.3177,29.233,29.2989,657382.0
2023-03-09 12:25:00,31.14,31.15,31.06,31.07,628546.0,29.2895,29.2989,29.2142,29.2236,628546.0
2023-03-09 12:30:00,31.06,31.07,30.96,31.0,1404832.0,29.2142,29.2236,29.1201,29.1578,1404832.0
2023-03-09 12:35:00,31.0,31.01,30.92,30.93,1001741.0,29.1578,29.1672,29.0825,29.0919,1001741.0
2023-03-09 12:40:00,30.92,30.97,30.86,30.93,1465871.0,29.0825,29.1296,29.0261,29.0919,1465871.0
2023-03-09 12:45:00,30.94,30.94,30.73,30.74,2157592.0,29.1013,29.1013,28.9038,28.9132,2157592.0
2023-03-09 12:50:00,30.74,30.78,30.67,30.78,1849921.0,28.9132,28.9508,28.8474,28.9508,1849921.0
2023-03-09 12:55:00,30.78,30.83,30.68,30.69,1301896.0,28.9508,28.9979,28.8568,28.8662,1301896.0
2023-03-09 13:00:00,30.69,30.74,30.63,30.73,1571522.0,28.8662,28.9132,28.8098,28.9038,1571522.0
2023-03-09 13:05:00,30.73,30.73,30.65,30.68,897034.0,28.9038,28.9038,28.8286,28.8568,897034.0
2023-03-09 13:10:00,30.69,30.7,30.61,30.61,1194910.0,28.8662,28.8756,28.7909,28.7909,1194910.0
2023-03-09 13:15:00,30.62,30.68,30.56,30.58,1193618.0,28.8004,28.8568,28.7439,28.7627,1193618.0
2023-03-09 13:20:00,30.58,30.71,30.57,30.66,1303838.0,28.7627,28.885,28.7533,28.838,1303838.0
2023-03-09 13:25:00,30.66,30.67,30.56,30.62,870528.0,28.838,28.8474,28.7439,28.8004,870528.0
2023-03-09 13:30:00,30.62,30.67,30.58,30.63,894078.0,28.8004,28.8474,28.7627,28.8098,894078.0
2023-03-09 13:35:00,30.64,30.64,30.49,30.51,1274477.0,28.8192,28.8192,28.6781,28.6969,1274477.0
2023-03-09 13:40:00,30.51,30.63,30.48,30.61,1911247.0,28.6969,28.8098,28.6687,28.7909,1911247.0
2023-03-09 13:45:00,30.62,30.62,30.43,30.46,1374868.0,28.8004,28.8004,28.6216,28.6499,1374868.0
2023-03-09 13:50:00,30.45,30.51,30.43,30.49,1239796.0,28.6405,28.6969,28.6216,28.6781,1239796.0
2023-03-09 13:55:00,30.49,30.59,30.48,30.58,824777.0,28.6781,28.7721,28.6687,28.7627,824777.0
2023-03-09 14:00:00,30.58,30.6,30.53,30.54,875048.0,28.7627,28.7815,28.7157,28.7251,875048.0
2023-03-09 14:05:00,30.55,30.65,30.53,30.64,954466.0,28.7345,28.8286,28.7157,28.8192,954466.0
2023-03-09 14:10:00,30.64,30.69,30.58,30.68,802194.0,28.8192,28.8662,28.7627,28.8568,802194.0
2023-03-09 14:15:00,30.69,30.76,30.67,30.74,1006702.0,28.8662,28.932,28.8474,28.9132,1006702.0
2023-03-09 14:20:00,30.75,30.85,30.73,30.84,691154.0,28.9226,29.0167,28.9038,29.0073,691154.0
2023-03-09 14:25:00,30.83,30.86,30.8,30.8,938074.0,28.9979,29.0261,28.9697,28.9697,938074.0
2023-03-09 14:30:00,30.8,30.81,30.7,30.73,652445.0,28.9697,28.9791,28.8756,28.9038,652445.0
2023-03-09 14:35:00,30.72,30.79,30.71,30.72,600897.0,28.8944,28.9603,28.885,28.8944,600897.0
2023-03-09 14:40:00,30.73,30.78,30.71,30.72,549972.0,28.9038,28.9508,28.885,28.8944,549972.0
2023-03-09 14:45:00,30.71,30.74,30.62,30.63,584976.0,28.885,28.9132,28.8004,28.8098,584976.0
2023-03-09 14:50:00,30.64,30.64,30.56,30.62,687304.0,28.8192,28.8192,28.7439,28.8004,687304.0
2023-03-09 14:55:00,30.61,30.63,30.57,30.59,573133.0,28.7909,28.8098,28.7533,28.7721,573133.0
2023-03-09 15:00:00,30.59,30.62,30.51,30.51,613560.0,28.7721,28.8004,28.6969,28.6969,613560.0
2023-03-09 15:05:00,30.51,30.55,30.47,30.49,1105959.0,28.6969,28.7345,28.6593,28.6781,1105959.0
2023-03-09 15:10:00,30.48,30.51,30.44,30.49,926267.0,28.6687,28.6969,28.6311,28.6781,926267.0
2023-03-09 15:15:00,30.48,30.5,30.38,30.39,1119107.0,28.6687,28.6875,28.5746,28.584,1119107.0
2023-03-09 15:20:00,30.39,30.44,30.31,30.39,1429653.0,28.584,28.6311,28.5088,28.584,1429653.0
2023-03-09 15:25:00,30.39,30.5,30.37,30.43,1074015.0,28.584,28.6875,28.5652,28.6216,1074015.0
2023-03-09 15:30:00,30.43,30.58,30.4,30.52,1355695.0,28.6216,28.7627,28.5934,28.7063,1355695.0
2023-03-09 15:35:00,30.52,30.58,30.5,30.58,1884678.0,28.7063,28.7627,28.6875,28.7627,1884678.0
2023-03-09 15:40:00,30.58,30.64,30.51,30.61,1558687.0,28.7627,28.8192,28.6969,28.7909,1558687.0
2023-03-09 15:45:00,30.61,30.61,30.49,30.55,1938900.0,28.7909,28.7909,28.6781,28.7345,1938900.0
2023-03-09 15:50:00,30.55,30.66,30.53,30.6,3302903.0,28.7345,28.838,28.7157,28.7815,3302903.0
2023-03-09 15:55:00,30.59,30.61,30.52,30.53,4841537.0,28.7721,28.7909,28.7063,28.7157,4841537.0
2023-03-10 09:30:00,30.32,30.35,29.68,29.7,6748177.0,28.5182,28.5464,27.9162,27.935,6748177.0
2023-03-10 09:35:00,29.68,29.7,29.18,29.32,7192116.0,27.9162,27.935,27.4459,27.5776,7192116.0
2023-03-10 09:40:00,29.32,29.34,28.92,29.25,5572379.0,27.5776,27.5964,27.2014,27.5118,5572379.0
2023-03-10 09:45:00,29.25,29.37,28.96,29.33,3783704.0,27.5118,27.6246,27.239,27.587,3783704.0
2023-03-10 09:50:00,29.34,29.73,29.33,29.58,3217165.0,27.5964,27.9632,27.587,27.8222,3217165.0
2023-03-10 09:55:00,29.55,30.04,29.53,29.98,4096003.0,27.7939,28.2548,27.7751,28.1984,4096003.0
2023-03-10 10:00:00,29.99,30.16,29.83,29.91,2845504.0,28.2078,28.3677,28.0573,28.1325,2845504.0
2023-03-10 10:05:00,29.9,30.18,29.86,30.1,2277694.0,28.1231,28.3865,28.0855,28.3113,2277694.0
2023-03-10 10:10:00,30.1,30.25,30.0,30.08,2649250.0,28.3113,28.4523,28.2172,28.2924,2649250.0
2023-03-10 10:15:00,30.07,30.23,29.98,30.11,1894809.0,28.283,28.4335,28.1984,28.3207,1894809.0
2023-03-10 10:20:00,30.12,30.44,30.1,30.41,2572797.0,28.3301,28.6311,28.3113,28.6028,2572797.0
2023-03-10 10:25:00,30.41,30.49,30.22,30.26,2146900.0,28.6028,28.6781,28.4241,28.4617,2146900.0
2023-03-10 10:30:00,30.25,30.38,30.2,30.34,2261378.0,28.4523,28.5746,28.4053,28.537,2261378.0
2023-03-10 10:35:00,30.35,30.41,30.15,30.17,2298619.0,28.5464,28.6028,28.3583,28.3771,2298619.0
2023-03-10 10:40:00,30.17,30.17,29.91,29.93,2574921.0,28.3771,28.3771,28.1325,28.1514,2574921.0
2023-03-10 10:45:00,29.92,30.13,29.87,30.11,1536349.0,28.142,28.3395,28.0949,28.3207,1536349.0
2023-03-10 10:50:00,30.1,30.22,30.0,30.2,2552084.0,28.3113,28.4241,28.2172,28.4053,2552084.0
2023-03-10 10:55:00,30.19,30.34,30.19,30.32,2849580.0,28.3959,28.537,28.3959,28.5182,2849580.0
2023-03-10 11:00:00,30.32,30.45,30.28,30.44,2429166.0,28.5182,28.6405,28.4806,28.6311,2429166.0
2023-03-10 11:05:00,30.43,30.61,30.4,30.58,2288909.0,28.6216,28.7909,28.5934,28.7627,2288909.0
2023-03-10 11:10:00,30.58,30.63,30.43,30.59,1680378.0,28.7627,28.8098,28.6216,28.7721,1680378.0
2023-03-10 11:15:00,30.59,30.72,30.52,30.66,2249294.0,28.7721,28.8944,28.7063,28.838,2249294.0
2023-03-10 11:20:00,30.67,30.86,30.62,30.85,2514739.0,28.8474,29.0261,28.8004,29.0167,2514739.0
2023-03-10 11:25:00,30.85,30.98,30.82,30.91,2404254.0,29.0167,29.139,28.9885,29.0731,2404254.0
2023-03-10 11:30:00,30.92,31.04,30.9,30.93,2642915.0,29.0825,29.1954,29.0637,29.0919,2642915.0
2023-03-10 11:35:00,30.93,30.97,30.8,30.93,1604272.0,29.0919,29.1296,28.9697,29.0919,1604272.0
2023-03-10 11:40:00,30.93,30.95,30.72,30.72,1436893.0,29.0919,29.1107,28.8944,28.8944,1436893.0
2023-03-10 11:45:00,30.73,30.74,30.49,30.62,1835225.0,28.9038,28.9132,28.6781,28.8004,1835225.0
2023-03-10 11:50:00,30.62,30.63,30.52,30.58,1172067.0,28.8004,28.8098,28.7063,28.7627,1172067.0
2023-03-10 11:55:00,30.58,30.71,30.55,30.58,1186503.0,28.7627,28.885,28.7345,28.7627,1186503.0
2023-03-10 12:00:00,30.58,30.62,30.52,30.52,1022040.0,28.7627,28.8004,28.7063,28.7063,1022040.0
2023-03-10 12:05:00,30.53,30.55,30.35,30.38,1494279.0,28.7157,28.7345,28.5464,28.5746,1494279.0
2023-03-10 12:10:00,30.38,30.5,30.34,30.46,1381796.0,28.5746,28.6875,28.537,28.6499,1381796.0
2023-03-10 12:15:00,30.46,30.54,30.43,30.46,946781.0,28.6499,28.7251,28.6216,28.6499,946781.0
2023-03-10 12:20:00,30.46,30.46,30.37,30.38,681068.0,28.6499,28.6499,28.5652,28.5746,681068.0
2023-03-10 12:25:00,30.38,30.43,30.31,30.43,1129099.0,28.5746,28.6216,28.5088,28.6216,1129099.0
2023-03-10 12:30:00,30.43,30.62,30.42,30.58,1147942.0,28.6216,28.8004,28.6122,28.7627,1147942.0
2023-03-10 12:35:00,30.59,30.68,30.57,30.62,862607.0,28.7721,28.8568,28.7533,28.8004,862607.0
2023-03-10 12:40:00,30.63,30.63,30.42,30.5,1113398.0,28.8098,28.8098,28.6122,28.6875,1113398.0
2023-03-10 12:45:00,30.51,30.65,30.49,30.62,962057.0,28.6969,28.8286,28.6781,28.8004,962057.0
2023-03-10 12:50:00,30.62,30.68,30.57,30.61,1183957.0,28.8004,28.8568,28.7533,28.7909,1183957.0
2023-03-10 12:55:00,30.61,30.61,30.53,30.55,695957.0,28.7909,28.7909,28.7157,28.7345,695957.0
2023-03-10 13:00:00,30.55,30.67,30.55,30.58,861066.0,28.7345,28.8474,28.7345,28.7627,861066.0
2023-03-10 13:05:00,30.57,30.62,30.52,30.55,824482.0,28.7533,28.8004,28.7063,28.7345,824482.0
2023-03-10 13:10:00,30.55,30.57,30.47,30.47,648310.0,28.7345,28.7533,28.6593,28.6593,648310.0
2023-03-10 13:15:00,30.47,30.48,30.31,30.33,847253.0,28.6593,28.6687,28.5088,28.5276,847253.0
2023-03-10 13:20:00,30.34,30.34,30.17,30.2,1101282.0,28.537,28.537,28.3771,28.4053,1101282.0
2023-03-10 13:25:00,30.2,30.2,30.04,30.06,1043634.0,28.4053,28.4053,28.2548,28.2736,1043634.0
2023-03-10 13:30:00,30.05,30.15,30.02,30.14,1026290.0,28.2642,28.3583,28.236,28.3489,1026290.0
2023-03-10 13:35:00,30.13,30.14,30.0,30.01,1051480.0,28.3395,28.3489,28.2172,28.2266,1051480.0
2023-03-10 13:40:00,30.01,30.07,29.99,30.07,936486.0,28.2266,28.283,28.2078,28.283,936486.0
2023-03-10 13:45:00,30.07,30.1,29.98,30.01,1041292.0,28.283,28.3113,28.1984,28.2266,1041292.0
2023-03-10 13:50:00,30.0,30.03,29.96,30.0,979388.0,28.2172,28.2454,28.1796,28.2172,979388.0
2023-03-10 13:55:00,30.0,30.02,29.96,29.97,980711.0,28.2172,28.236,28.1796,28.189,980711.0
2023-03-10 14:00:00,29.98,30.2,29.95,30.2,1838503.0,28.1984,28.4053,28.1702,28.4053,1838503.0
2023-03-10 14:05:00,30.2,30.3,30.17,30.26,2501265.0,28.4053,28.4994,28.3771,28.4617,2501265.0
2023-03-10 14:10:00,30.26,30.33,30.16,30.17,1883569.0,28.4617,28.5276,28.3677,28.3771,1883569.0
2023-03-10 14:15:00,30.18,30.24,30.14,30.24,983207.0,28.3865,28.4429,28.3489,28.4429,983207.0
2023-03-10 14:20:00,30.24,30.34,30.2,30.21,1496382.0,28.4429,28.537,28.4053,28.4147,1496382.0
2023-03-10 14:25:00,30.21,30.26,30.2,30.23,1876972.0,28.4147,28.4617,28.4053,28.4335,1876972.0
2023-03-10 14:30:00,30.23,30.36,30.22,30.31,1057295.0,28.4335,28.5558,28.4241,28.5088,1057295.0
2023-03-10 14:35:00,30.31,30.39,30.28,30.34,1210844.0,28.5088,28.584,28.4806,28.537,1210844.0
2023-03-10 14:40:00,30.35,30.39,30.28,30.29,944585.0,28.5464,28.584,28.4806,28.49,944585.0
2023-03-10 14:45:00,30.29,30.33,30.25,30.28,1597200.0,28.49,28.5276,28.4523,28.4806,1597200.0
2023-03-10 14:50:00,30.28,30.31,30.21,30.29,1415400.0,28.4806,28.5088,28.4147,28.49,1415400.0
2023-03-10 14:55:00,30.28,30.31,30.1,30.17,1806259.0,28.4806,28.5088,28.3113,28.3771,1806259.0
2023-03-10 15:00:00,30.17,30.22,30.12,30.2,1318028.0,28.3771,28.4241,28.3301,28.4053,1318028.0
2023-03-10 15:05:00,30.19,30.22,30.1,30.21,1261621.0,28.3959,28.4241,28.3113,28.4147,1261621.0
2023-03-10 15:10:00,30.2,30.34,30.15,30.29,1585400.0,28.4053,28.537,28.3583,28.49,1585400.0
2023-03-10 15:15:00,30.3,30.32,30.11,30.11,1643749.0,28.4994,28.5182,28.3207,28.3207,1643749.0
2023-03-10 15:20:00,30.11,30.19,30.09,30.19,1300120.0,28.3207,28.3959,28.3018,28.3959,1300120.0
2023-03-10 15:25:00,30.2,30.3,30.19,30.25,1002667.0,28.4053,28.4994,28.3959,28.4523,1002667.0
2023-03-10 15:30:00,30.26,30.29,30.21,30.26,1273384.0,28.4617,28.49,28.4147,28.4617,1273384.0
2023-03-10 15:35:00,30.26,30.26,30.19,30.19,1456078.0,28.4617,28.4617,28.3959,28.3959,1456078.0
2023-03-10 15:40:00,30.2,30.26,30.14,30.21,1671705.0,28.4053,28.4617,28.3489,28.4147,1671705.0
2023-03-10 15:45:00,30.21,30.21,30.11,30.12,1869188.0,28.4147,28.4147,28.3207,28.3301,1869188.0
2023-03-10 15:50:00,30.12,30.25,30.11,30.21,2068667.0,28.3301,28.4523,28.3207,28.4147,2068667.0
2023-03-10 15:55:00,30.21,30.3,30.16,30.29,4898786.0,28.4147,28.4994,28.3677,28.49,4898786.0
2023-03-13 09:30:00,28.92,28.94,28.39,28.39,8463907.0,27.2014,27.2202,26.7029,26.7029,8463907.0
2023-03-13 09:35:00,28.4,28.47,28.2,28.4,5332347.0,26.7123,26.7781,26.5242,26.7123,5332347.0
2023-03-13 09:40:00,28.4,28.41,27.96,28.14,5330572.0,26.7123,26.7217,26.2984,26.4677,5330572.0
2023-03-13 09:45:00,28.14,28.44,27.87,28.38,6143400.0,26.4677,26.7499,26.2138,26.6935,6143400.0
2023-03-13 09:50:00,28.38,28.55,28.29,28.44,3993256.0,26.6935,26.8534,26.6088,26.7499,3993256.0
2023-03-13 09:55:00,28.44,28.96,28.34,28.8,4442191.0,26.7499,27.239,26.6558,27.0885,4442191.0
2023-03-13 10:00:00,28.8,29.0,28.74,28.98,3903529.0,27.0885,27.2766,27.0321,27.2578,3903529.0
2023-03-13 10:05:00,28.99,29.06,28.74,29.0,3997149.0,27.2672,27.3331,27.0321,27.2766,3997149.0
2023-03-13 10:10:00,29.0,29.16,28.71,28.75,3801657.0,27.2766,27.4271,27.0039,27.0415,3801657.0
2023-03-13 10:15:00,28.74,28.98,28.64,28.78,3708888.0,27.0321,27.2578,26.938,27.0697,3708888.0
2023-03-13 10:20:00,28.79,28.98,28.71,28.78,4440981.0,27.0791,27.2578,27.0039,27.0697,4440981.0
2023-03-13 10:25:00,28.78,29.02,28.75,28.86,3026951.0,27.0697,27.2954,27.0415,27.1449,3026951.0
2023-03-13 10:30:00,28.87,29.23,28.8,29.21,2720565.0,27.1544,27.493,27.0885,27.4741,2720565.0
2023-03-13 10:35:00,29.21,29.39,29.15,29.35,2774180.0,27.4741,27.6434,27.4177,27.6058,2774180.0
2023-03-13 10:40:00,29.36,29.39,29.07,29.23,1989917.0,27.6152,27.6434,27.3425,27.493,1989917.0
2023-03-13 10:45:00,29.23,29.33,29.07,29.11,1906594.0,27.493,27.587,27.3425,27.3801,1906594.0
2023-03-13 10:50:00,29.12,29.14,28.92,28.99,2180472.0,27.3895,27.4083,27.2014,27.2672,2180472.0
2023-03-13 10:55:00,29.0,29.5,28.96,29.46,3310741.0,27.2766,27.7469,27.239,27.7093,3310741.0
2023-03-13 11:00:00,29.46,29.46,29.17,29.28,2633507.0,27.7093,27.7093,27.4365,27.54,2633507.0
2023-03-13 11:05:00,29.28,29.42,29.18,29.34,2994758.0,27.54,27.6717,27.4459,27.5964,2994758.0
2023-03-13 11:10:00,29.35,29.52,29.25,29.31,3469677.0,27.6058,27.7657,27.5118,27.5682,3469677.0
2023-03-13 11:15:00,29.32,29.55,29.23,29.46,2802632.0,27.5776,27.7939,27.493,27.7093,2802632.0
2023-03-13 11:20:00,29.46,29.56,29.43,29.46,2090001.0,27.7093,27.8033,27.6811,27.7093,2090001.0
2023-03-13 11:25:00,29.45,29.72,29.35,29.62,2336506.0,27.6999,27.9538,27.6058,27.8598,2336506.0
2023-03-13 11:30:00,29.61,29.64,29.47,29.54,1933223.0,27.8504,27.8786,27.7187,27.7845,1933223.0
2023-03-13 11:35:00,29.54,29.69,29.47,29.58,1924809.0,27.7845,27.9256,27.7187,27.8222,1924809.0
2023-03-13 11:40:00,29.59,29.63,29.45,29.57,1791975.0,27.8316,27.8692,27.6999,27.8128,1791975.0
2023-03-13 11:45:00,29.57,29.67,29.51,29.53,1702276.0,27.8128,27.9068,27.7563,27.7751,1702276.0
2023-03-13 11:50:00,29.53,29.55,29.13,29.15,1796536.0,27.7751,27.7939,27.3989,27.4177,1796536.0
2023-03-13 11:55:00,29.16,29.39,29.1,29.38,1582678.0,27.4271,27.6434,27.3707,27.634,1582678.0
2023-03-13 12:00:00,29.39,29.59,29.22,29.27,1995068.0,27.6434,27.8316,27.4836,27.5306,1995068.0
2023-03-13 12:05:00,29.28,29.43,29.24,29.41,1204087.0,27.54,27.6811,27.5024,27.6623,1204087.0
2023-03-13 12:10:00,29.41,29.41,29.21,29.21,1034917.0,27.6623,27.6623,27.4741,27.4741,1034917.0
2023-03-13 12:15:00,29.21,29.36,29.2,29.24,980072.0,27.4741,27.6152,27.4647,27.5024,980072.0
2023-03-13 12:20:00,29.24,29.3,29.12,29.12,883857.0,27.5024,27.5588,27.3895,27.3895,883857.0
2023-03-13 12:25:00,29.13,29.34,29.09,29.33,1413885.0,27.3989,27.5964,27.3613,27.587,1413885.0
2023-03-13 12:30:00,29.33,29.33,29.15,29.21,879452.0,27.587,27.587,27.4177,27.4741,879452.0
2023-03-13 12:35:00,29.21,29.42,29.2,29.41,2070973.0,27.4741,27.6717,27.4647,27.6623,2070973.0
2023-03-13 12:40:00,29.41,29.58,29.39,29.41,1745007.0,27.6623,27.8222,27.6434,27.6623,1745007.0
2023-03-13 12:45:00,29.41,29.44,29.25,29.34,1208062.0,27.6623,27.6905,27.5118,27.5964,1208062.0
2023-03-13 12:50:00,29.34,29.35,29.18,29.3,1239098.0,27.5964,27.6058,27.4459,27.5588,1239098.0
2023-03-13 12:55:00,29.3,29.31,29.06,29.12,1162252.0,27.5588,27.5682,27.3331,27.3895,1162252.0
2023-03-13 13:00:00,29.12,29.13,28.98,29.03,1455899.0,27.3895,27.3989,27.2578,27.3048,1455899.0
2023-03-13 13:05:00,29.03,29.16,29.01,29.16,929493.0,27.3048,27.4271,27.286,27.4271,929493.0
2023-03-13 13:10:00,29.16,29.19,29.07,29.15,848624.0,27.4271,27.4553,27.3425,27.4177,848624.0
2023-03-13 13:15:00,29.14,29.2,29.07,29.16,1129461.0,27.4083,27.4647,27.3425,27.4271,1129461.0
2023-03-13 13:20:00,29.15,29.16,29.01,29.03,823719.0,27.4177,27.4271,27.286,27.3048,823719.0
2023-03-13 13:25:00,29.02,29.05,28.95,28.95,1154390.0,27.2954,27.3237,27.2296,27.2296,1154390.0
2023-03-13 13:30:00,28.96,28.97,28.79,28.86,1272022.0,27.239,27.2484,27.0791,27.1449,1272022.0
2023-03-13 13:35:00,28.86,28.97,28.83,28.97,1462060.0,27.1449,27.2484,27.1167,27.2484,1462060.0
2023-03-13 13:40:00,28.97,29.03,28.89,28.98,1117180.0,27.2484,27.3048,27.1732,27.2578,1117180.0
2023-03-13 13:45:00,28.99,29.05,28.94,28.95,1021398.0,27.2672,27.3237,27.2202,27.2296,1021398.0
2023-03-13 13:50:00,28.94,29.12,28.94,29.02,1351922.0,27.2202,27.3895,27.2202,27.2954,1351922.0
2023-03-13 13:55:00,29.01,29.14,29.0,29.05,1012240.0,27.286,27.4083,27.2766,27.3237,1012240.0
2023-03-13 14:00:00,29.06,29.11,28.97,29.0,1221548.0,27.3331,27.3801,27.2484,27.2766,1221548.0
2023-03-13 14:05:00,29.01,29.11,28.99,29.05,1473048.0,27.286,27.3801,27.2672,27.3237,1473048.0
2023-03-13 14:10:00,29.06,29.18,29.05,29.12,1574656.0,27.3331,27.4459,27.3237,27.3895,1574656.0
2023-03-13 14:15:00,29.12,29.27,29.1,29.24,1551639.0,27.3895,27.5306,27.3707,27.5024,1551639.0
2023-03-13 14:20:00,29.24,29.27,29.1,29.14,1461442.0,27.5024,27.5306,27.3707,27.4083,1461442.0
2023-03-13 14:25:00,29.14,29.24,29.0,29.17,1968712.0,27.4083,27.5024,27.2766,27.4365,1968712.0
2023-03-13 14:30:00,29.17,29.29,29.14,29.24,1465698.0,27.4365,27.5494,27.4083,27.5024,1465698.0
2023-03-13 14:35:00,29.23,29.25,29.05,29.07,1339277.0,27.493,27.5118,27.3237,27.3425,1339277.0
2023-03-13 14:40:00,29.07,29.15,29.0,29.09,1533772.0,27.3425,27.4177,27.2766,27.3613,1533772.0
2023-03-13 14:45:00,29.09,29.1,28.96,28.99,1177558.0,27.3613,27.3707,27.239,27.2672,1177558.0
2023-03-13 14:50:00,28.98,29.05,28.92,29.04,999672.0,27.2578,27.3237,27.2014,27.3142,999672.0
2023-03-13 14:55:00,29.04,29.07,29.0,29.04,1547399.0,27.3142,27.3425,27.2766,27.3142,1547399.0
2023-03-13 15:00:00,29.05,29.12,29.0,29.01,1525405.0,27.3237,27.3895,27.2766,27.286,1525405.0
2023-03-13 15:05:00,29.01,29.15,28.97,28.98,1487573.0,27.286,27.4177,27.2484,27.2578,1487573.0
2023-03-13 15:10:00,28.98,29.07,28.96,29.06,1106565.0,27.2578,27.3425,27.239,27.3331,1106565.0
2023-03-13 15:15:00,29.07,29.12,28.98,28.99,1475933.0,27.3425,27.3895,27.2578,27.2672,1475933.0
2023-03-13 15:20:00,28.99,29.0,28.83,28.85,1584107.0,27.2672,27.2766,27.1167,27.1355,1584107.0
2023-03-13 15:25:00,28.84,28.86,28.74,28.8,2196323.0,27.1261,27.1449,27.0321,27.0885,2196323.0
2023-03-13 15:30:00,28.8,28.81,28.65,28.66,2257616.0,27.0885,27.0979,26.9474,26.9568,2257616.0
2023-03-13 15:35:00,28.66,28.74,28.63,28.69,2161750.0,26.9568,27.0321,26.9286,26.985,2161750.0
2023-03-13 15:40:00,28.7,28.85,28.68,28.73,3038175.0,26.9945,27.1355,26.9756,27.0227,3038175.0
2023-03-13 15:45:00,28.73,28.77,28.63,28.64,2647872.0,27.0227,27.0603,26.9286,26.938,2647872.0
2023-03-13 15:50:00,28.64,28.65,28.55,28.55,3306452.0,26.938,26.9474,26.8534,26.8534,3306452.0
2023-03-13 15:55:00,28.55,28.58,28.42,28.56,9042563.0,26.8534,26.8816,26.7311,26.8628,9042563.0
2023-03-14 09:30:00,29.99,30.09,29.6,29.61,7758422.0,28.2078,28.3018,27.841,27.8504,7758422.0
2023-03-14 09:35:00,29.61,29.66,29.37,29.47,3413276.0,27.8504,27.8974,27.6246,27.7187,3413276.0
2023-03-14 09:40:00,29.47,29.62,29.36,29.49,3059668.0,27.7187,27.8598,27.6152,27.7375,3059668.0
2023-03-14 09:45:00,29.49,29.58,29.27,29.29,3503837.0,27.7375,27.8222,27.5306,27.5494,3503837.0
2023-03-14 09:50:00,29.28,29.47,29.1,29.24,2916070.0,27.54,27.7187,27.3707,27.5024,2916070.0
2023-03-14 09:55:00,29.24,29.31,29.05,29.19,2776873.0,27.5024,27.5682,27.3237,27.4553,2776873.0
2023-03-14 10:00:00,29.19,29.29,29.08,29.22,1751020.0,27.4553,27.5494,27.3519,27.4836,1751020.0
2023-03-14 10:05:00,29.22,29.25,28.9,28.96,3204297.0,27.4836,27.5118,27.1826,27.239,3204297.0
2023-03-14 10:10:00,28.96,29.02,28.81,29.01,2770252.0,27.239,27.2954,27.0979,27.286,2770252.0
2023-03-14 10:15:00,29.0,29.11,28.9,28.96,2029429.0,27.2766,27.3801,27.1826,27.239,2029429.0
2023-03-14 10:20:00,28.96,29.14,28.88,29.04,2300227.0,27.239,27.4083,27.1638,27.3142,2300227.0
2023-03-14 10:25:00,29.03,29.13,28.93,28.98,1895698.0,27.3048,27.3989,27.2108,27.2578,1895698.0
2023-03-14 10:30:00,28.98,29.06,28.92,28.97,1592071.0,27.2578,27.3331,27.2014,27.2484,1592071.0
2023-03-14 10:35:00,28.97,28.97,28.83,28.91,1855095.0,27.2484,27.2484,27.1167,27.192,1855095.0
2023-03-14 10:40:00,28.92,29.15,28.9,29.14,2619312.0,27.2014,27.4177,27.1826,27.4083,2619312.0
2023-03-14 10:45:00,29.14,29.2,29.1,29.11,2434674.0,27.4083,27.4647,27.3707,27.3801,2434674.0
2023-03-14 10:50:00,29.11,29.12,29.01,29.07,1251739.0,27.3801,27.3895,27.286,27.3425,1251739.0
2023-03-14 10:55:00,29.06,29.1,28.84,28.88,1867920.0,27.3331,27.3707,27.1261,27.1638,1867920.0
2023-03-14 11:00:00,28.88,28.98,28.84,28.92,1217915.0,27.1638,27.2578,27.1261,27.2014,1217915.0
2023-03-14 11:05:00,28.92,28.97,28.9,28.93,1079814.0,27.2014,27.2484,27.1826,27.2108,1079814.0
2023-03-14 11:10:00,28.93,29.01,28.88,28.95,1354610.0,27.2108,27.286,27.1638,27.2296,1354610.0
2023-03-14 11:15:00,28.95,29.03,28.94,28.97,1023762.0,27.2296,27.3048,27.2202,27.2484,1023762.0
2023-03-14 11:20:00,28.98,29.01,28.91,28.93,955413.0,27.2578,27.286,27.192,27.2108,955413.0
2023-03-14 11:25:00,28.92,28.98,28.88,28.93,1331853.0,27.2014,27.2578,27.1638,27.2108,1331853.0
2023-03-14 11:30:00,28.93,28.95,28.85,28.86,1053939.0,27.2108,27.2296,27.1355,27.1449,1053939.0
2023-03-14 11:35:00,28.85,29.0,28.82,29.0,1435298.0,27.1355,27.2766,27.1073,27.2766,1435298.0
2023-03-14 11:40:00,28.99,29.03,28.87,28.89,1676546.0,27.2672,27.3048,27.1544,27.1732,1676546.0
2023-03-14 11:45:00,28.88,28.9,28.84,28.85,944046.0,27.1638,27.1826,27.1261,27.1355,944046.0
2023-03-14 11:50:00,28.85,28.99,28.84,28.95,1175638.0,27.1355,27.2672,27.1261,27.2296,1175638.0
2023-03-14 11:55:00,28.95,28.97,28.88,28.91,1922286.0,27.2296,27.2484,27.1638,27.192,1922286.0
2023-03-14 12:00:00,28.91,29.0,28.89,28.9,1291924.0,27.192,27.2766,27.1732,27.1826,1291924.0
2023-03-14 12:05:00,28.91,28.92,28.84,28.87,1074996.0,27.192,27.2014,27.1261,27.1544,1074996.0
2023-03-14 12:10:00,28.87,28.9,28.83,28.9,970567.0,27.1544,27.1826,27.1167,27.1826,970567.0
2023-03-14 12:15:00,28.89,28.97,28.86,28.95,1294533.0,27.1732,27.2484,27.1449,27.2296,1294533.0
2023-03-14 12:20:00,28.95,28.98,28.9,28.92,1426534.0,27.2296,27.2578,27.1826,27.2014,1426534.0
2023-03-14 12:25:00,28.91,28.97,28.9,28.91,995518.0,27.192,27.2484,27.1826,27.192,995518.0
2023-03-14 12:30:00,28.9,28.98,28.86,28.98,1221927.0,27.1826,27.2578,27.1449,27.2578,1221927.0
2023-03-14 12:35:00,28.98,29.05,28.93,28.93,1625285.0,27.2578,27.3237,27.2108,27.2108,1625285.0
2023-03-14 12:40:00,28.93,28.94,28.86,28.92,1437943.0,27.2108,27.2202,27.1449,27.2014,1437943.0
2023-03-14 12:45:00,28.92,28.97,28.9,28.94,844365.0,27.2014,27.2484,27.1826,27.2202,844365.0
2023-03-14 12:50:00,28.94,28.97,28.85,28.88,1310576.0,27.2202,27.2484,27.1355,27.1638,1310576.0
2023-03-14 12:55:00,28.89,28.89,28.79,28.84,1353777.0,27.1732,27.1732,27.0791,27.1261,1353777.0
2023-03-14 13:00:00,28.84,28.88,28.81,28.83,750480.0,27.1261,27.1638,27.0979,27.1167,750480.0
2023-03-14 13:05:00,28.83,28.84,28.67,28.69,1754015.0,27.1167,27.1261,26.9662,26.985,1754015.0
2023-03-14 13:10:00,28.69,28.76,28.68,28.69,2094490.0,26.985,27.0509,26.9756,26.985,2094490.0
2023-03-14 13:15:00,28.68,28.71,28.5,28.64,1891922.0,26.9756,27.0039,26.8063,26.938,1891922.0
2023-03-14 13:20:00,28.64,28.66,28.54,28.61,1032147.0,26.938,26.9568,26.844,26.9098,1032147.0
2023-03-14 13:25:00,28.61,28.79,28.59,28.78,1726665.0,26.9098,27.0791,26.891,27.0697,1726665.0
2023-03-14 13:30:00,28.78,28.83,28.72,28.73,901360.0,27.0697,27.1167,27.0133,27.0227,901360.0
2023-03-14 13:35:00,28.74,28.85,28.72,28.85,923666.0,27.0321,27.1355,27.0133,27.1355,923666.0
2023-03-14 13:40:00,28.84,28.91,28.7,28.73,1548711.0,27.1261,27.192,26.9945,27.0227,1548711.0
2023-03-14 13:45:00,28.73,28.8,28.71,28.79,1502295.0,27.0227,27.0885,27.0039,27.0791,1502295.0
2023-03-14 13:50:00,28.79,28.81,28.75,28.79,1356995.0,27.0791,27.0979,27.0415,27.0791,1356995.0
2023-03-14 13:55:00,28.8,28.83,28.75,28.82,1019014.0,27.0885,27.1167,27.0415,27.1073,1019014.0
2023-03-14 14:00:00,28.81,28.87,28.71,28.72,1036593.0,27.0979,27.1544,27.0039,27.0133,1036593.0
2023-03-14 14:05:00,28.72,28.73,28.63,28.64,2297647.0,27.0133,27.0227,26.9286,26.938,2297647.0
2023-03-14 14:10:00,28.64,28.67,28.58,28.61,2609253.0,26.938,26.9662,26.8816,26.9098,2609253.0
2023-03-14 14:15:00,28.62,28.71,28.56,28.7,1083805.0,26.9192,27.0039,26.8628,26.9945,1083805.0
2023-03-14 14:20:00,28.71,28.75,28.68,28.74,1340514.0,27.0039,27.0415,26.9756,27.0321,1340514.0
2023-03-14 14:25:00,28.74,28.79,28.73,28.75,1233415.0,27.0321,27.0791,27.0227,27.0415,1233415.0
2023-03-14 14:30:00,28.75,28.8,28.72,28.77,1196408.0,27.0415,27.0885,27.0133,27.0603,1196408.0
2023-03-14 14:35:00,28.77,28.78,28.67,28.72,811169.0,27.0603,27.0697,26.9662,27.0133,811169.0
2023-03-14 14:40:00,28.71,28.78,28.69,28.77,611346.0,27.0039,27.0697,26.985,27.0603,611346.0
2023-03-14 14:45:00,28.76,28.81,28.72,28.78,939603.0,27.0509,27.0979,27.0133,27.0697,939603.0
2023-03-14 14:50:00,28.77,28.8,28.76,28.77,859607.0,27.0603,27.0885,27.0509,27.0603,859607.0
2023-03-14 14:55:00,28.77,28.77,28.71,28.74,653034.0,27.0603,27.0603,27.0039,27.0321,653034.0
2023-03-14 15:00:00,28.74,28.75,28.68,28.7,723048.0,27.0321,27.0415,26.9756,26.9945,723048.0
2023-03-14 15:05:00,28.7,28.71,28.55,28.57,969900.0,26.9945,27.0039,26.8534,26.8722,969900.0
2023-03-14 15:10:00,28.57,28.57,28.5,28.51,1059091.0,26.8722,26.8722,26.8063,26.8157,1059091.0
2023-03-14 15:15:00,28.5,28.6,28.47,28.6,1588019.0,26.8063,26.9004,26.7781,26.9004,1588019.0
2023-03-14 15:20:00,28.6,28.62,28.5,28.52,1085465.0,26.9004,26.9192,26.8063,26.8251,1085465.0
2023-03-14 15:25:00,28.51,28.57,28.51,28.54,1000950.0,26.8157,26.8722,26.8157,26.844,1000950.0
2023-03-14 15:30:00,28.55,28.58,28.51,28.54,1082271.0,26.8534,26.8816,26.8157,26.844,1082271.0
2023-03-14 15:35:00,28.54,28.64,28.53,28.55,1143302.0,26.844,26.938,26.8346,26.8534,1143302.0
2023-03-14 15:40:00,28.55,28.56,28.51,28.55,1629151.0,26.8534,26.8628,26.8157,26.8534,1629151.0
2023-03-14 15:45:00,28.56,28.64,28.52,28.64,1517682.0,26.8628,26.938,26.8251,26.938,1517682.0
2023-03-14 15:50:00,28.64,28.74,28.63,28.71,2493020.0,26.938,27.0321,26.9286,27.0039,2493020.0
2023-03-14 15:55:00,28.71,28.85,28.7,28.76,6422850.0,27.0039,27.1355,26.9945,27.0509,6422850.0
2023-03-15 09:30:00,27.83,28.15,27.68,28.08,5330380.0,26.1762,26.4771,26.0351,26.4113,5330380.0
2023-03-15 09:35:00,28.09,28.26,27.84,28.2,3350748.0,26.4207,26.5806,26.1856,26.5242,3350748.0
2023-03-15 09:40:00,28.2,28.24,27.87,28.0,3057990.0,26.5242,26.5618,26.2138,26.3361,3057990.0
2023-03-15 09:45:00,28.0,28.04,27.76,27.89,2810801.0,26.3361,26.3737,26.1103,26.2326,2810801.0
2023-03-15 09:50:00,27.89,27.95,27.7,27.85,2176231.0,26.2326,26.289,26.0539,26.195,2176231.0
2023-03-15 09:55:00,27.84,28.03,27.77,27.99,2267674.0,26.1856,26.3643,26.1197,26.3266,2267674.0
2023-03-15 10:00:00,27.99,28.09,27.87,28.04,2087361.0,26.3266,26.4207,26.2138,26.3737,2087361.0
2023-03-15 10:05:00,28.04,28.25,28.01,28.22,2553980.0,26.3737,26.5712,26.3455,26.543,2553980.0
2023-03-15 10:10:00,28.23,28.27,28.01,28.04,1932704.0,26.5524,26.59,26.3455,26.3737,1932704.0
2023-03-15 10:15:00,28.04,28.26,27.96,28.08,2078772.0,26.3737,26.5806,26.2984,26.4113,2078772.0
2023-03-15 10:20:00,28.08,28.25,28.06,28.14,1357697.0,26.4113,26.5712,26.3925,26.4677,1357697.0
2023-03-15 10:25:00,28.14,28.2,27.99,28.16,1700936.0,26.4677,26.5242,26.3266,26.4865,1700936.0
2023-03-15 10:30:00,28.14,28.25,28.07,28.07,1383649.0,26.4677,26.5712,26.4019,26.4019,1383649.0
2023-03-15 10:35:00,28.08,28.23,28.0,28.05,1416125.0,26.4113,26.5524,26.3361,26.3831,1416125.0
2023-03-15 10:40:00,28.04,28.13,28.0,28.13,875846.0,26.3737,26.4583,26.3361,26.4583,875846.0
2023-03-15 10:45:00,28.12,28.13,27.96,27.98,1610770.0,26.4489,26.4583,26.2984,26.3172,1610770.0
2023-03-15 10:50:00,27.98,28.13,27.89,28.1,1574691.0,26.3172,26.4583,26.2326,26.4301,1574691.0
2023-03-15 10:55:00,28.1,28.14,28.01,28.12,1138854.0,26.4301,26.4677,26.3455,26.4489,1138854.0
2023-03-15 11:00:00,28.13,28.2,28.06,28.17,1274074.0,26.4583,26.5242,26.3925,26.4959,1274074.0
2023-03-15 11:05:00,28.18,28.27,28.08,28.2,1095164.0,26.5054,26.59,26.4113,26.5242,1095164.0
2023-03-15 11:10:00,28.19,28.42,28.19,28.37,2456607.0,26.5148,26.7311,26.5148,26.6841,2456607.0
2023-03-15 11:15:00,28.37,28.56,28.31,28.55,1637060.0,26.6841,26.8628,26.6276,26.8534,1637060.0
2023-03-15 11:20:00,28.55,28.55,28.18,28.32,3702032.0,26.8534,26.8534,26.5054,26.637,3702032.0
2023-03-15 11:25:00,28.31,28.35,28.22,28.23,1135076.0,26.6276,26.6653,26.543,26.5524,1135076.0
2023-03-15 11:30:00,28.22,28.29,28.18,28.2,799393.0,26.543,26.6088,26.5054,26.5242,799393.0
2023-03-15 11:35:00,28.2,28.25,28.15,28.23,752613.0,26.5242,26.5712,26.4771,26.5524,752613.0
2023-03-15 11:40:00,28.23,28.35,28.22,28.34,765044.0,26.5524,26.6653,26.543,26.6558,765044.0
2023-03-15 11:45:00,28.33,28.45,28.31,28.39,1151677.0,26.6464,26.7593,26.6276,26.7029,1151677.0
2023-03-15 11:50:00,28.39,28.42,28.31,28.33,984794.0,26.7029,26.7311,26.6276,26.6464,984794.0
2023-03-15 11:55:00,28.34,28.43,28.28,28.43,924836.0,26.6558,26.7405,26.5994,26.7405,924836.0
2023-03-15 12:00:00,28.43,28.56,28.36,28.39,1986663.0,26.7405,26.8628,26.6747,26.7029,1986663.0
2023-03-15 12:05:00,28.39,28.39,28.25,28.27,1063576.0,26.7029,26.7029,26.5712,26.59,1063576.0
2023-03-15 12:10:00,28.27,28.3,28.2,28.24,1012517.0,26.59,26.6182,26.5242,26.5618,1012517.0
2023-03-15 12:15:00,28.24,28.25,28.13,28.16,815697.0,26.5618,26.5712,26.4583,26.4865,815697.0
2023-03-15 12:20:00,28.16,28.21,28.11,28.13,650319.0,26.4865,26.5336,26.4395,26.4583,650319.0
2023-03-15 12:25:00,28.13,28.15,28.07,28.07,1149913.0,26.4583,26.4771,26.4019,26.4019,1149913.0
2023-03-15 12:30:00,28.07,28.09,27.99,28.02,1473073.0,26.4019,26.4207,26.3266,26.3549,1473073.0
2023-03-15 12:35:00,28.02,28.03,27.87,27.89,1914566.0,26.3549,26.3643,26.2138,26.2326,1914566.0
2023-03-15 12:40:00,27.9,27.98,27.86,27.96,1073990.0,26.242,26.3172,26.2044,26.2984,1073990.0
2023-03-15 12:45:00,27.96,28.01,27.93,27.98,623651.0,26.2984,26.3455,26.2702,26.3172,623651.0
2023-03-15 12:50:00,27.98,27.99,27.84,27.86,1345613.0,26.3172,26.3266,26.1856,26.2044,1345613.0
2023-03-15 12:55:00,27.87,28.01,27.86,27.99,835713.0,26.2138,26.3455,26.2044,26.3266,835713.0
2023-03-15 13:00:00,27.98,28.04,27.95,28.03,714270.0,26.3172,26.3737,26.289,26.3643,714270.0
2023-03-15 13:05:00,28.03,28.13,28.02,28.12,861746.0,26.3643,26.4583,26.3549,26.4489,861746.0
2023-03-15 13:10:00,28.12,28.18,28.1,28.16,700736.0,26.4489,26.5054,26.4301,26.4865,700736.0
2023-03-15 13:15:00,28.16,28.23,28.12,28.18,646800.0,26.4865,26.5524,26.4489,26.5054,646800.0
2023-03-15 13:20:00,28.18,28.23,28.14,28.19,578442.0,26.5054,26.5524,26.4677,26.5148,578442.0
2023-03-15 13:25:00,28.2,28.22,28.13,28.17,927938.0,26.5242,26.543,26.4583,26.4959,927938.0
2023-03-15 13:30:00,28.17,28.18,28.04,28.18,735551.0,26.4959,26.5054,26.3737,26.5054,735551.0
2023-03-15 13:35:00,28.17,28.22,28.14,28.18,690635.0,26.4959,26.543,26.4677,26.5054,690635.0
2023-03-15 13:40:00,28.18,28.19,28.08,28.1,393164.0,26.5054,26.5148,26.4113,26.4301,393164.0
2023-03-15 13:45:00,28.09,28.16,28.07,28.13,580903.0,26.4207,26.4865,26.4019,26.4583,580903.0
2023-03-15 13:50:00,28.12,28.24,28.1,28.24,504059.0,26.4489,26.5618,26.4301,26.5618,504059.0
2023-03-15 13:55:00,28.23,28.28,28.16,28.19,791583.0,26.5524,26.5994,26.4865,26.5148,791583.0
2023-03-15 14:00:00,28.2,28.2,28.11,28.17,852413.0,26.5242,26.5242,26.4395,26.4959,852413.0
2023-03-15 14:05:00,28.17,28.18,28.09,28.1,438428.0,26.4959,26.5054,26.4207,26.4301,438428.0
2023-03-15 14:10:00,28.11,28.11,28.02,28.05,582692.0,26.4395,26.4395,26.3549,26.3831,582692.0
2023-03-15 14:15:00,28.04,28.09,27.96,28.06,908108.0,26.3737,26.4207,26.2984,26.3925,908108.0
2023-03-15 14:20:00,28.07,28.24,28.06,28.23,927490.0,26.4019,26.5618,26.3925,26.5524,927490.0
2023-03-15 14:25:00,28.23,28.45,28.19,28.3,1614770.0,26.5524,26.7593,26.5148,26.6182,1614770.0
2023-03-15 14:30:00,28.31,28.47,28.31,28.4,1671885.0,26.6276,26.7781,26.6276,26.7123,1671885.0
2023-03-15 14:35:00,28.4,28.53,28.35,28.4,1348466.0,26.7123,26.8346,26.6653,26.7123,1348466.0
2023-03-15 14:40:00,28.39,28.48,28.37,28.44,697517.0,26.7029,26.7875,26.6841,26.7499,697517.0
2023-03-15 14:45:00,28.44,28.46,28.33,28.33,1367021.0,26.7499,26.7687,26.6464,26.6464,1367021.0
2023-03-15 14:50:00,28.34,28.49,28.27,28.48,1447188.0,26.6558,26.7969,26.59,26.7875,1447188.0
2023-03-15 14:55:00,28.49,28.54,28.41,28.42,1210097.0,26.7969,26.844,26.7217,26.7311,1210097.0
2023-03-15 15:00:00,28.42,28.48,28.37,28.4,1017675.0,26.7311,26.7875,26.6841,26.7123,1017675.0
2023-03-15 15:05:00,28.39,28.47,28.32,28.33,926059.0,26.7029,26.7781,26.637,26.6464,926059.0
2023-03-15 15:10:00,28.32,28.41,28.27,28.35,1054032.0,26.637,26.7217,26.59,26.6653,1054032.0
2023-03-15 15:15:00,28.35,28.47,28.35,28.39,1258155.0,26.6653,26.7781,26.6653,26.7029,1258155.0
2023-03-15 15:20:00,28.39,28.46,28.32,28.42,935026.0,26.7029,26.7687,26.637,26.7311,935026.0
2023-03-15 15:25:00,28.42,28.54,28.37,28.5,1157045.0,26.7311,26.844,26.6841,26.8063,1157045.0
2023-03-15 15:30:00,28.49,28.5,28.37,28.38,1274454.0,26.7969,26.8063,26.6841,26.6935,1274454.0
2023-03-15 15:35:00,28.39,28.44,28.36,28.39,1109678.0,26.7029,26.7499,26.6747,26.7029,1109678.0
2023-03-15 15:40:00,28.39,28.4,28.25,28.35,1053481.0,26.7029,26.7123,26.5712,26.6653,1053481.0
2023-03-15 15:45:00,28.35,28.38,28.31,28.36,1283326.0,26.6653,26.6935,26.6276,26.6747,1283326.0
2023-03-15 15:50:00,28.35,28.38,28.31,28.35,1588467.0,26.6653,26.6935,26.6276,26.6653,1588467.0
2023-03-15 15:55:00,28.35,28.51,28.34,28.5,4380803.0,26.6653,26.8157,26.6558,26.8063,4380803.0
2023-03-16 09:30:00,28.38,28.46,28.15,28.29,2922284.0,26.6935,26.7687,26.4771,26.6088,2922284.0
2023-03-16 09:35:00,28.28,28.5,28.26,28.49,1063842.0,26.5994,26.8063,26.5806,26.7969,1063842.0
2023-03-16 09:40:00,28.49,28.54,28.35,28.4,1480809.0,26.7969,26.844,26.6653,26.7123,1480809.0
2023-03-16 09:45:00,28.4,28.45,28.25,28.27,1683627.0,26.7123,26.7593,26.5712,26.59,1683627.0
2023-03-16 09:50:00,28.27,28.61,28.25,28.53,1727367.0,26.59,26.9098,26.5712,26.8346,1727367.0
2023-03-16 09:55:00,28.53,28.67,28.5,28.57,1111451.0,26.8346,26.9662,26.8063,26.8722,1111451.0
2023-03-16 10:00:00,28.57,28.58,28.35,28.4,1294978.0,26.8722,26.8816,26.6653,26.7123,1294978.0
2023-03-16 10:05:00,28.4,28.45,28.28,28.3,1311160.0,26.7123,26.7593,26.5994,26.6182,1311160.0
2023-03-16 10:10:00,28.29,28.38,28.27,28.28,992507.0,26.6088,26.6935,26.59,26.5994,992507.0
2023-03-16 10:15:00,28.28,28.32,28.11,28.19,1397730.0,26.5994,26.637,26.4395,26.5148,1397730.0
2023-03-16 10:20:00,28.19,28.22,28.13,28.19,904007.0,26.5148,26.543,26.4583,26.5148,904007.0
2023-03-16 10:25:00,28.19,28.32,28.19,28.32,1184995.0,26.5148,26.637,26.5148,26.637,1184995.0
2023-03-16 10:30:00,28.32,28.33,28.13,28.2,1445286.0,26.637,26.6464,26.4583,26.5242,1445286.0
2023-03-16 10:35:00,28.2,28.39,28.16,28.38,753369.0,26.5242,26.7029,26.4865,26.6935,753369.0
2023-03-16 10:40:00,28.38,28.45,28.32,28.45,1031476.0,26.6935,26.7593,26.637,26.7593,1031476.0
2023-03-16 10:45:00,28.45,28.71,28.44,28.68,2427606.0,26.7593,27.0039,26.7499,26.9756,2427606.0
2023-03-16 10:50:00,28.68,28.91,28.67,28.89,2030660.0,26.9756,27.192,26.9662,27.1732,2030660.0
2023-03-16 10:55:00,28.89,28.94,28.69,28.8,2902511.0,27.1732,27.2202,26.985,27.0885,2902511.0
2023-03-16 11:00:00,28.8,28.84,28.55,28.56,1327469.0,27.0885,27.1261,26.8534,26.8628,1327469.0
2023-03-16 11:05:00,28.56,28.73,28.54,28.62,1413440.0,26.8628,27.0227,26.844,26.9192,1413440.0
2023-03-16 11:10:00,28.63,28.7,28.6,28.69,1026634.0,26.9286,26.9945,26.9004,26.985,1026634.0
2023-03-16 11:15:00,28.69,28.79,28.65,28.73,1048031.0,26.985,27.0791,26.9474,27.0227,1048031.0
2023-03-16 11:20:00,28.73,28.81,28.71,28.79,944771.0,27.0227,27.0979,27.0039,27.0791,944771.0
2023-03-16 11:25:00,28.79,28.84,28.7,28.71,1100989.0,27.0791,27.1261,26.9945,27.0039,1100989.0
2023-03-16 11:30:00,28.72,28.73,28.6,28.66,807984.0,27.0133,27.0227,26.9004,26.9568,807984.0
2023-03-16 11:35:00,28.65,28.7,28.62,28.67,654053.0,26.9474,26.9945,26.9192,26.9662,654053.0
2023-03-16 11:40:00,28.68,28.8,28.67,28.75,822169.0,26.9756,27.0885,26.9662,27.0415,822169.0
2023-03-16 11:45:00,28.75,28.84,28.71,28.8,848375.0,27.0415,27.1261,27.0039,27.0885,848375.0
2023-03-16 11:50:00,28.8,28.99,28.79,28.92,1114665.0,27.0885,27.2672,27.0791,27.2014,1114665.0
2023-03-16 11:55:00,28.92,28.92,28.84,28.86,1237069.0,27.2014,27.2014,27.1261,27.1449,1237069.0
2023-03-16 12:00:00,28.85,28.87,28.81,28.83,656707.0,27.1355,27.1544,27.0979,27.1167,656707.0
2023-03-16 12:05:00,28.84,28.91,28.78,28.84,875297.0,27.1261,27.192,27.0697,27.1261,875297.0
2023-03-16 12:10:00,28.85,28.87,28.78,28.78,1054178.0,27.1355,27.1544,27.0697,27.0697,1054178.0
2023-03-16 12:15:00,28.78,28.84,28.76,28.82,1275079.0,27.0697,27.1261,27.0509,27.1073,1275079.0
2023-03-16 12:20:00,28.82,28.87,28.79,28.85,719663.0,27.1073,27.1544,27.0791,27.1355,719663.0
2023-03-16 12:25:00,28.86,29.0,28.85,28.98,1203946.0,27.1449,27.2766,27.1355,27.2578,1203946.0
2023-03-16 12:30:00,28.99,29.0,28.88,28.91,988965.0,27.2672,27.2766,27.1638,27.192,988965.0
2023-03-16 12:35:00,28.91,28.92,28.79,28.88,851981.0,27.192,27.2014,27.0791,27.1638,851981.0
2023-03-16 12:40:00,28.89,28.95,28.86,28.92,578268.0,27.1732,27.2296,27.1449,27.2014,578268.0
2023-03-16 12:45:00,28.93,29.08,28.92,29.07,1300201.0,27.2108,27.3519,27.2014,27.3425,1300201.0
2023-03-16 12:50:00,29.07,29.21,29.0,29.17,2274819.0,27.3425,27.4741,27.2766,27.4365,2274819.0
2023-03-16 12:55:00,29.17,29.24,29.14,29.23,1043368.0,27.4365,27.5024,27.4083,27.493,1043368.0
2023-03-16 13:00:00,29.23,29.43,29.22,29.43,1891679.0,27.493,27.6811,27.4836,27.6811,1891679.0
2023-03-16 13:05:00,29.43,29.47,29.3,29.32,2189757.0,27.6811,27.7187,27.5588,27.5776,2189757.0
2023-03-16 13:10:00,29.32,29.35,29.27,29.3,1448557.0,27.5776,27.6058,27.5306,27.5588,1448557.0
2023-03-16 13:15:00,29.3,29.33,29.14,29.17,1462760.0,27.5588,27.587,27.4083,27.4365,1462760.0
2023-03-16 13:20:00,29.17,29.32,29.14,29.3,987197.0,27.4365,27.5776,27.4083,27.5588,987197.0
2023-03-16 13:25:00,29.3,29.33,29.25,29.28,1133336.0,27.5588,27.587,27.5118,27.54,1133336.0
2023-03-16 13:30:00,29.28,29.31,29.21,29.24,832262.0,27.54,27.5682,27.4741,27.5024,832262.0
2023-03-16 13:35:00,29.24,29.24,29.12,29.13,696152.0,27.5024,27.5024,27.3895,27.3989,696152.0
2023-03-16 13:40:00,29.14,29.22,29.11,29.18,1595726.0,27.4083,27.4836,27.3801,27.4459,1595726.0
2023-03-16 13:45:00,29.18,29.21,29.12,29.12,1057727.0,27.4459,27.4741,27.3895,27.3895,1057727.0
2023-03-16 13:50:00,29.12,29.13,29.01,29.06,793224.0,27.3895,27.3989,27.286,27.3331,793224.0
2023-03-16 13:55:00,29.06,29.08,29.01,29.04,543728.0,27.3331,27.3519,27.286,27.3142,543728.0
2023-03-16 14:00:00,29.04,29.06,28.93,28.96,626180.0,27.3142,27.3331,27.2108,27.239,626180.0
2023-03-16 14:05:00,28.96,28.98,28.91,28.98,624812.0,27.239,27.2578,27.192,27.2578,624812.0
2023-03-16 14:10:00,28.98,29.0,28.89,28.9,644837.0,27.2578,27.2766,27.1732,27.1826,644837.0
2023-03-16 14:15:00,28.9,28.94,28.86,28.91,809775.0,27.1826,27.2202,27.1449,27.192,809775.0
2023-03-16 14:20:00,28.91,28.95,28.88,28.88,522101.0,27.192,27.2296,27.1638,27.1638,522101.0
2023-03-16 14:25:00,28.89,28.92,28.87,28.92,529683.0,27.1732,27.2014,27.1544,27.2014,529683.0
2023-03-16 14:30:00,28.92,28.93,28.75,28.76,977107.0,27.2014,27.2108,27.0415,27.0509,977107.0
2023-03-16 14:35:00,28.76,28.84,28.74,28.81,650946.0,27.0509,27.1261,27.0321,27.0979,650946.0
2023-03-16 14:40:00,28.82,28.87,28.8,28.85,640210.0,27.1073,27.1544,27.0885,27.1355,640210.0
2023-03-16 14:45:00,28.85,28.85,28.75,28.78,612203.0,27.1355,27.1355,27.0415,27.0697,612203.0
2023-03-16 14:50:00,28.78,28.78,28.72,28.72,518823.0,27.0697,27.0697,27.0133,27.0133,518823.0
2023-03-16 14:55:00,28.71,28.77,28.7,28.76,829437.0,27.0039,27.0603,26.9945,27.0509,829437.0
2023-03-16 15:00:00,28.76,28.78,28.7,28.72,769204.0,27.0509,27.0697,26.9945,27.0133,769204.0
2023-03-16 15:05:00,28.71,28.8,28.71,28.79,915884.0,27.0039,27.0885,27.0039,27.0791,915884.0
2023-03-16 15:10:00,28.79,28.81,28.74,28.74,834886.0,27.0791,27.0979,27.0321,27.0321,834886.0
2023-03-16 15:15:00,28.74,28.75,28.63,28.66,1032943.0,27.0321,27.0415,26.9286,26.9568,1032943.0
2023-03-16 15:20:00,28.66,28.84,28.63,28.81,1225817.0,26.9568,27.1261,26.9286,27.0979,1225817.0
2023-03-16 15:25:00,28.82,28.86,28.78,28.86,862114.0,27.1073,27.1449,27.0697,27.1449,862114.0
2023-03-16 15:30:00,28.86,28.9,28.83,28.89,1128768.0,27.1449,27.1826,27.1167,27.1732,1128768.0
2023-03-16 15:35:00,28.89,28.89,28.78,28.84,924567.0,27.1732,27.1732,27.0697,27.1261,924567.0
2023-03-16 15:40:00,28.84,28.94,28.83,28.9,1320128.0,27.1261,27.2202,27.1167,27.1826,1320128.0
2023-03-16 15:45:00,28.91,28.93,28.82,28.86,1781226.0,27.192,27.2108,27.1073,27.1449,1781226.0
2023-03-16 15:50:00,28.86,28.94,28.85,28.91,1980514.0,27.1449,27.2202,27.1355,27.192,1980514.0
2023-03-16 15:55:00,28.91,28.98,28.9,28.95,4252344.0,27.192,27.2578,27.1826,27.2296,4252344.0
2023-03-17 09:30:00,28.66,28.66,28.33,28.4,9318860.0,26.9568,26.9568,26.6464,26.7123,9318860.0
2023-03-17 09:35:00,28.4,28.42,28.19,28.32,2156120.0,26.7123,26.7311,26.5148,26.637,2156120.0
2023-03-17 09:40:00,28.32,28.38,28.15,28.21,1883685.0,26.637,26.6935,26.4771,26.5336,1883685.0
2023-03-17 09:45:00,28.21,28.22,28.01,28.02,2132377.0,26.5336,26.543,26.3455,26.3549,2132377.0
2023-03-17 09:50:00,28.02,28.16,27.98,28.1,2280110.0,26.3549,26.4865,26.3172,26.4301,2280110.0
2023-03-17 09:55:00,28.1,28.11,28.01,28.04,1548078.0,26.4301,26.4395,26.3455,26.3737,1548078.0
2023-03-17 10:00:00,28.04,28.19,28.04,28.18,1426926.0,26.3737,26.5148,26.3737,26.5054,1426926.0
2023-03-17 10:05:00,28.18,28.18,27.86,27.9,2344667.0,26.5054,26.5054,26.2044,26.242,2344667.0
2023-03-17 10:10:00,27.9,27.91,27.76,27.77,2791697.0,26.242,26.2514,26.1103,26.1197,2791697.0
2023-03-17 10:15:00,27.78,27.84,27.67,27.71,3253991.0,26.1291,26.1856,26.0257,26.0633,3253991.0
2023-03-17 10:20:00,27.72,27.8,27.69,27.69,1444802.0,26.0727,26.1479,26.0445,26.0445,1444802.0
2023-03-17 10:25:00,27.7,27.77,27.62,27.76,1285545.0,26.0539,26.1197,25.9786,26.1103,1285545.0
2023-03-17 10:30:00,27.77,27.88,27.75,27.85,1674796.0,26.1197,26.2232,26.1009,26.195,1674796.0
2023-03-17 10:35:00,27.85,27.88,27.8,27.84,2036343.0,26.195,26.2232,26.1479,26.1856,2036343.0
2023-03-17 10:40:00,27.84,27.9,27.79,27.8,1778576.0,26.1856,26.242,26.1385,26.1479,1778576.0
2023-03-17 10:45:00,27.8,27.87,27.71,27.86,977139.0,26.1479,26.2138,26.0633,26.2044,977139.0
2023-03-17 10:50:00,27.86,27.86,27.79,27.8,988902.0,26.2044,26.2044,26.1385,26.1479,988902.0
2023-03-17 10:55:00,27.8,27.9,27.79,27.87,704015.0,26.1479,26.242,26.1385,26.2138,704015.0
2023-03-17 11:00:00,27.87,27.87,27.76,27.81,659857.0,26.2138,26.2138,26.1103,26.1573,659857.0
2023-03-17 11:05:00,27.81,27.95,27.77,27.93,716666.0,26.1573,26.289,26.1197,26.2702,716666.0
2023-03-17 11:10:00,27.94,27.95,27.8,27.82,738671.0,26.2796,26.289,26.1479,26.1667,738671.0
2023-03-17 11:15:00,27.82,27.94,27.8,27.89,831273.0,26.1667,26.2796,26.1479,26.2326,831273.0
2023-03-17 11:20:00,27.88,27.91,27.74,27.75,803787.0,26.2232,26.2514,26.0915,26.1009,803787.0
2023-03-17 11:25:00,27.74,27.78,27.71,27.78,737386.0,26.0915,26.1291,26.0633,26.1291,737386.0
2023-03-17 11:30:00,27.77,27.79,27.71,27.79,761636.0,26.1197,26.1385,26.0633,26.1385,761636.0
2023-03-17 11:35:00,27.78,27.79,27.71,27.72,600258.0,26.1291,26.1385,26.0633,26.0727,600258.0
2023-03-17 11:40:00,27.72,27.75,27.68,27.74,692592.0,26.0727,26.1009,26.0351,26.0915,692592.0
2023-03-17 11:45:00,27.74,27.79,27.73,27.77,603737.0,26.0915,26.1385,26.0821,26.1197,603737.0
2023-03-17 11:50:00,27.78,27.84,27.76,27.76,621953.0,26.1291,26.1856,26.1103,26.1103,621953.0
2023-03-17 11:55:00,27.77,27.82,27.74,27.81,587281.0,26.1197,26.1667,26.0915,26.1573,587281.0
2023-03-17 12:00:00,27.82,27.88,27.81,27.87,825885.0,26.1667,26.2232,26.1573,26.2138,825885.0
2023-03-17 12:05:00,27.86,27.94,27.81,27.92,837461.0,26.2044,26.2796,26.1573,26.2608,837461.0
2023-03-17 12:10:00,27.91,27.97,27.9,27.92,911219.0,26.2514,26.3078,26.242,26.2608,911219.0
2023-03-17 12:15:00,27.91,27.96,27.89,27.92,551326.0,26.2514,26.2984,26.2326,26.2608,551326.0
2023-03-17 12:20:00,27.93,27.95,27.87,27.92,668575.0,26.2702,26.289,26.2138,26.2608,668575.0
2023-03-17 12:25:00,27.92,28.04,27.91,28.03,903751.0,26.2608,26.3737,26.2514,26.3643,903751.0
2023-03-17 12:30:00,28.03,28.12,27.99,27.99,994913.0,26.3643,26.4489,26.3266,26.3266,994913.0
2023-03-17 12:35:00,27.99,28.0,27.93,27.95,559282.0,26.3266,26.3361,26.2702,26.289,559282.0
2023-03-17 12:40:00,27.95,28.01,27.94,27.99,457759.0,26.289,26.3455,26.2796,26.3266,457759.0
2023-03-17 12:45:00,27.99,27.99,27.91,27.93,725335.0,26.3266,26.3266,26.2514,26.2702,725335.0
2023-03-17 12:50:00,27.92,27.98,27.87,27.89,373341.0,26.2608,26.3172,26.2138,26.2326,373341.0
2023-03-17 12:55:00,27.88,27.95,27.87,27.88,512281.0,26.2232,26.289,26.2138,26.2232,512281.0
2023-03-17 13:00:00,27.89,27.93,27.87,27.91,454390.0,26.2326,26.2702,26.2138,26.2514,454390.0
2023-03-17 13:05:00,27.92,27.99,27.9,27.97,415596.0,26.2608,26.3266,26.242,26.3078,415596.0
2023-03-17 13:10:00,27.97,27.99,27.93,27.95,517341.0,26.3078,26.3266,26.2702,26.289,517341.0
2023-03-17 13:15:00,27.95,27.95,27.85,27.89,555172.0,26.289,26.289,26.195,26.2326,555172.0
2023-03-17 13:20:00,27.88,27.93,27.84,27.86,548309.0,26.2232,26.2702,26.1856,26.2044,548309.0
2023-03-17 13:25:00,27.86,27.87,27.81,27.86,604281.0,26.2044,26.2138,26.1573,26.2044,604281.0
2023-03-17 13:30:00,27.85,27.93,27.82,27.89,577925.0,26.195,26.2702,26.1667,26.2326,577925.0
2023-03-17 13:35:00,27.89,27.96,27.86,27.93,925382.0,26.2326,26.2984,26.2044,26.2702,925382.0
2023-03-17 13:40:00,27.93,27.93,27.85,27.86,489080.0,26.2702,26.2702,26.195,26.2044,489080.0
2023-03-17 13:45:00,27.86,27.89,27.77,27.78,1367946.0,26.2044,26.2326,26.1197,26.1291,1367946.0
2023-03-17 13:50:00,27.78,27.89,27.75,27.84,1112945.0,26.1291,26.2326,26.1009,26.1856,1112945.0
2023-03-17 13:55:00,27.84,27.89,27.81,27.89,714223.0,26.1856,26.2326,26.1573,26.2326,714223.0
2023-03-17 14:00:00,27.89,27.93,27.85,27.86,678678.0,26.2326,26.2702,26.195,26.2044,678678.0
2023-03-17 14:05:00,27.86,27.88,27.78,27.83,527957.0,26.2044,26.2232,26.1291,26.1762,527957.0
2023-03-17 14:10:00,27.83,27.89,27.82,27.84,468966.0,26.1762,26.2326,26.1667,26.1856,468966.0
2023-03-17 14:15:00,27.84,27.84,27.79,27.8,475075.0,26.1856,26.1856,26.1385,26.1479,475075.0
2023-03-17 14:20:00,27.8,27.81,27.73,27.73,730147.0,26.1479,26.1573,26.0821,26.0821,730147.0
2023-03-17 14:25:00,27.74,27.75,27.7,27.72,734358.0,26.0915,26.1009,26.0539,26.0727,734358.0
2023-03-17 14:30:00,27.71,27.78,27.7,27.76,738262.0,26.0633,26.1291,26.0539,26.1103,738262.0
2023-03-17 14:35:00,27.76,27.78,27.73,27.77,441559.0,26.1103,26.1291,26.0821,26.1197,441559.0
2023-03-17 14:40:00,27.76,27.83,27.74,27.82,953546.0,26.1103,26.1762,26.0915,26.1667,953546.0
2023-03-17 14:45:00,27.81,27.83,27.77,27.79,582640.0,26.1573,26.1762,26.1197,26.1385,582640.0
2023-03-17 14:50:00,27.79,27.87,27.73,27.86,857179.0,26.1385,26.2138,26.0821,26.2044,857179.0
2023-03-17 14:55:00,27.86,27.88,27.82,27.85,1127163.0,26.2044,26.2232,26.1667,26.195,1127163.0
2023-03-17 15:00:00,27.85,27.89,27.81,27.83,910091.0,26.195,26.2326,26.1573,26.1762,910091.0
2023-03-17 15:05:00,27.83,27.85,27.79,27.82,1265339.0,26.1762,26.195,26.1385,26.1667,1265339.0
2023-03-17 15:10:00,27.82,27.87,27.81,27.85,635227.0,26.1667,26.2138,26.1573,26.195,635227.0
2023-03-17 15:15:00,27.85,27.9,27.82,27.86,765119.0,26.195,26.242,26.1667,26.2044,765119.0
2023-03-17 15:20:00,27.86,27.9,27.84,27.89,826075.0,26.2044,26.242,26.1856,26.2326,826075.0
2023-03-17 15:25:00,27.88,27.91,27.86,27.91,972450.0,26.2232,26.2514,26.2044,26.2514,972450.0
2023-03-17 15:30:00,27.91,27.92,27.8,27.84,929944.0,26.2514,26.2608,26.1479,26.1856,929944.0
2023-03-17 15:35:00,27.84,27.91,27.82,27.89,1282067.0,26.1856,26.2514,26.1667,26.2326,1282067.0
2023-03-17 15:40:00,27.89,27.98,27.89,27.95,1591760.0,26.2326,26.3172,26.2326,26.289,1591760.0
2023-03-17 15:45:00,27.95,27.96,27.77,27.8,2364837.0,26.289,26.2984,26.1197,26.1479,2364837.0
2023-03-17 15:50:00,27.8,27.88,27.77,27.84,3104177.0,26.1479,26.2232,26.1197,26.1856,3104177.0
2023-03-17 15:55:00,27.84,27.92,27.81,27.83,4849303.0,26.1856,26.2608,26.1573,26.1762,4849303.0
2023-03-20 09:30:00,28.24,28.25,27.9,27.99,4367665.0,26.5618,26.5712,26.242,26.3266,4367665.0
2023-03-20 09:35:00,27.99,28.04,27.87,27.93,1872206.0,26.3266,26.3737,26.2138,26.2702,1872206.0
2023-03-20 09:40:00,27.93,28.09,27.92,28.04,2326316.0,26.2702,26.4207,26.2608,26.3737,2326316.0
2023-03-20 09:45:00,28.04,28.19,27.92,28.17,2195435.0,26.3737,26.5148,26.2608,26.4959,2195435.0
2023-03-20 09:50:00,28.17,28.35,28.16,28.26,2315942.0,26.4959,26.6653,26.4865,26.5806,2315942.0
2023-03-20 09:55:00,28.25,28.35,28.22,28.24,1737920.0,26.5712,26.6653,26.543,26.5618,1737920.0
2023-03-20 10:00:00,28.24,28.34,28.23,28.34,1537229.0,26.5618,26.6558,26.5524,26.6558,1537229.0
2023-03-20 10:05:00,28.34,28.4,28.22,28.26,1436863.0,26.6558,26.7123,26.543,26.5806,1436863.0
2023-03-20 10:10:00,28.26,28.3,28.21,28.25,1002654.0,26.5806,26.6182,26.5336,26.5712,1002654.0
2023-03-20 10:15:00,28.24,28.28,28.09,28.15,1003674.0,26.5618,26.5994,26.4207,26.4771,1003674.0
2023-03-20 10:20:00,28.15,28.3,28.15,28.29,1165154.0,26.4771,26.6182,26.4771,26.6088,1165154.0
2023-03-20 10:25:00,28.28,28.32,28.25,28.28,1057674.0,26.5994,26.637,26.5712,26.5994,1057674.0
2023-03-20 10:30:00,28.28,28.38,28.27,28.38,1485075.0,26.5994,26.6935,26.59,26.6935,1485075.0
2023-03-20 10:35:00,28.38,28.43,28.26,28.28,1201732.0,26.6935,26.7405,26.5806,26.5994,1201732.0
2023-03-20 10:40:00,28.27,28.32,28.2,28.21,1032265.0,26.59,26.637,26.5242,26.5336,1032265.0
2023-03-20 10:45:00,28.21,28.24,28.14,28.23,848058.0,26.5336,26.5618,26.4677,26.5524,848058.0
2023-03-20 10:50:00,28.23,28.26,28.13,28.17,1313948.0,26.5524,26.5806,26.4583,26.4959,1313948.0
2023-03-20 10:55:00,28.16,28.27,28.15,28.26,684689.0,26.4865,26.59,26.4771,26.5806,684689.0
2023-03-20 11:00:00,28.26,28.33,28.24,28.27,618975.0,26.5806,26.6464,26.5618,26.59,618975.0
2023-03-20 11:05:00,28.26,28.3,28.24,28.24,539435.0,26.5806,26.6182,26.5618,26.5618,539435.0
2023-03-20 11:10:00,28.24,28.28,28.2,28.27,590186.0,26.5618,26.5994,26.5242,26.59,590186.0
2023-03-20 11:15:00,28.27,28.27,28.2,28.24,487051.0,26.59,26.59,26.5242,26.5618,487051.0
2023-03-20 11:20:00,28.24,28.29,28.21,28.29,392049.0,26.5618,26.6088,26.5336,26.6088,392049.0
2023-03-20 11:25:00,28.28,28.33,28.25,28.31,601461.0,26.5994,26.6464,26.5712,26.6276,601461.0
2023-03-20 11:30:00,28.32,28.32,28.22,28.27,618093.0,26.637,26.637,26.543,26.59,618093.0
2023-03-20 11:35:00,28.27,28.28,28.21,28.22,465954.0,26.59,26.5994,26.5336,26.543,465954.0
2023-03-20 11:40:00,28.22,28.26,28.2,28.25,454923.0,26.543,26.5806,26.5242,26.5712,454923.0
2023-03-20 11:45:00,28.25,28.27,28.17,28.19,541548.0,26.5712,26.59,26.4959,26.5148,541548.0
2023-03-20 11:50:00,28.19,28.21,28.11,28.12,533177.0,26.5148,26.5336,26.4395,26.4489,533177.0
2023-03-20 11:55:00,28.11,28.19,28.11,28.14,753391.0,26.4395,26.5148,26.4395,26.4677,753391.0
2023-03-20 12:00:00,28.14,28.15,28.0,28.01,1216463.0,26.4677,26.4771,26.3361,26.3455,1216463.0
2023-03-20 12:05:00,28.01,28.02,27.86,27.87,1232014.0,26.3455,26.3549,26.2044,26.2138,1232014.0
2023-03-20 12:10:00,27.87,27.87,27.76,27.83,965785.0,26.2138,26.2138,26.1103,26.1762,965785.0
2023-03-20 12:15:00,27.83,27.86,27.73,27.79,842665.0,26.1762,26.2044,26.0821,26.1385,842665.0
2023-03-20 12:20:00,27.79,27.81,27.73,27.75,979424.0,26.1385,26.1573,26.0821,26.1009,979424.0
2023-03-20 12:25:00,27.75,27.78,27.7,27.78,747566.0,26.1009,26.1291,26.0539,26.1291,747566.0
2023-03-20 12:30:00,27.78,27.81,27.74,27.8,660476.0,26.1291,26.1573,26.0915,26.1479,660476.0
2023-03-20 12:35:00,27.79,27.87,27.76,27.86,755481.0,26.1385,26.2138,26.1103,26.2044,755481.0
2023-03-20 12:40:00,27.86,27.87,27.78,27.81,503463.0,26.2044,26.2138,26.1291,26.1573,503463.0
2023-03-20 12:45:00,27.81,27.85,27.76,27.85,440214.0,26.1573,26.195,26.1103,26.195,440214.0
2023-03-20 12:50:00,27.85,27.94,27.84,27.93,732839.0,26.195,26.2796,26.1856,26.2702,732839.0
2023-03-20 12:55:00,27.93,27.97,27.91,27.92,548144.0,26.2702,26.3078,26.2514,26.2608,548144.0
2023-03-20 13:00:00,27.93,27.97,27.92,27.96,377789.0,26.2702,26.3078,26.2608,26.2984,377789.0
2023-03-20 13:05:00,27.96,28.03,27.95,28.01,447808.0,26.2984,26.3643,26.289,26.3455,447808.0
2023-03-20 13:10:00,28.01,28.02,27.98,27.98,536693.0,26.3455,26.3549,26.3172,26.3172,536693.0
2023-03-20 13:15:00,27.99,28.07,27.98,28.06,471951.0,26.3266,26.4019,26.3172,26.3925,471951.0
2023-03-20 13:20:00,28.05,28.07,28.0,28.0,454943.0,26.3831,26.4019,26.3361,26.3361,454943.0
2023-03-20 13:25:00,28.01,28.01,27.94,27.94,360168.0,26.3455,26.3455,26.2796,26.2796,360168.0
2023-03-20 13:30:00,27.94,27.98,27.92,27.93,301819.0,26.2796,26.3172,26.2608,26.2702,301819.0
2023-03-20 13:35:00,27.93,27.93,27.87,27.91,404621.0,26.2702,26.2702,26.2138,26.2514,404621.0
2023-03-20 13:40:00,27.9,27.92,27.84,27.86,345636.0,26.242,26.2608,26.1856,26.2044,345636.0
2023-03-20 13:45:00,27.87,27.87,27.81,27.85,379849.0,26.2138,26.2138,26.1573,26.195,379849.0
2023-03-20 13:50:00,27.85,27.85,27.8,27.8,369078.0,26.195,26.195,26.1479,26.1479,369078.0
2023-03-20 13:55:00,27.8,27.81,27.75,27.79,756953.0,26.1479,26.1573,26.1009,26.1385,756953.0
2023-03-20 14:00:00,27.8,27.81,27.74,27.76,706139.0,26.1479,26.1573,26.0915,26.1103,706139.0
2023-03-20 14:05:00,27.75,27.77,27.71,27.72,433615.0,26.1009,26.1197,26.0633,26.0727,433615.0
2023-03-20 14:10:00,27.73,27.76,27.72,27.75,392112.0,26.0821,26.1103,26.0727,26.1009,392112.0
2023-03-20 14:15:00,27.75,27.76,27.67,27.75,754750.0,26.1009,26.1103,26.0257,26.1009,754750.0
2023-03-20 14:20:00,27.76,27.81,27.75,27.79,435089.0,26.1103,26.1573,26.1009,26.1385,435089.0
2023-03-20 14:25:00,27.8,27.8,27.75,27.75,241766.0,26.1479,26.1479,26.1009,26.1009,241766.0
2023-03-20 14:30:00,27.76,27.77,27.68,27.73,524068.0,26.1103,26.1197,26.0351,26.0821,524068.0
2023-03-20 14:35:00,27.72,27.73,27.69,27.7,342676.0,26.0727,26.0821,26.0445,26.0539,342676.0
2023-03-20 14:40:00,27.69,27.74,27.68,27.71,443087.0,26.0445,26.0915,26.0351,26.0633,443087.0
2023-03-20 14:45:00,27.7,27.76,27.69,27.74,499754.0,26.0539,26.1103,26.0445,26.0915,499754.0
2023-03-20 14:50:00,27.74,27.8,27.72,27.74,492999.0,26.0915,26.1479,26.0727,26.0915,492999.0
2023-03-20 14:55:00,27.74,27.75,27.69,27.7,432368.0,26.0915,26.1009,26.0445,26.0539,432368.0
2023-03-20 15:00:00,27.7,27.72,27.66,27.71,593213.0,26.0539,26.0727,26.0163,26.0633,593213.0
2023-03-20 15:05:00,27.71,27.73,27.69,27.7,495887.0,26.0633,26.0821,26.0445,26.0539,495887.0
2023-03-20 15:10:00,27.7,27.72,27.67,27.68,347064.0,26.0539,26.0727,26.0257,26.0351,347064.0
2023-03-20 15:15:00,27.69,27.72,27.65,27.71,722532.0,26.0445,26.0727,26.0069,26.0633,722532.0
2023-03-20 15:20:00,27.71,27.72,27.65,27.7,579996.0,26.0633,26.0727,26.0069,26.0539,579996.0
2023-03-20 15:25:00,27.7,27.75,27.69,27.73,565565.0,26.0539,26.1009,26.0445,26.0821,565565.0
2023-03-20 15:30:00,27.74,27.78,27.72,27.78,762978.0,26.0915,26.1291,26.0727,26.1291,762978.0
2023-03-20 15:35:00,27.78,27.81,27.74,27.78,815292.0,26.1291,26.1573,26.0915,26.1291,815292.0
2023-03-20 15:40:00,27.77,27.8,27.75,27.78,877639.0,26.1197,26.1479,26.1009,26.1291,877639.0
2023-03-20 15:45:00,27.77,27.83,27.76,27.79,1077495.0,26.1197,26.1762,26.1103,26.1385,1077495.0
2023-03-20 15:50:00,27.79,27.83,27.78,27.81,1189328.0,26.1385,26.1762,26.1291,26.1573,1189328.0
2023-03-20 15:55:00,27.8,27.81,27.74,27.76,2352205.0,26.1479,26.1573,26.0915,26.1103,2352205.0
2023-03-21 09:30:00,28.62,28.79,28.56,28.67,4190694.0,26.9192,27.0791,26.8628,26.9662,4190694.0
2023-03-21 09:35:00,28.67,28.76,28.55,28.67,3508775.0,26.9662,27.0509,26.8534,26.9662,3508775.0
2023-03-21 09:40:00,28.68,28.7,28.51,28.66,1518142.0,26.9756,26.9945,26.8157,26.9568,1518142.0
2023-03-21 09:45:00,28.66,28.77,28.61,28.68,2183964.0,26.9568,27.0603,26.9098,26.9756,2183964.0
2023-03-21 09:50:00,28.67,28.88,28.67,28.86,2063757.0,26.9662,27.1638,26.9662,27.1449,2063757.0
2023-03-21 09:55:00,28.86,28.93,28.82,28.93,1975949.0,27.1449,27.2108,27.1073,27.2108,1975949.0
2023-03-21 10:00:00,28.93,28.98,28.83,28.83,1759755.0,27.2108,27.2578,27.1167,27.1167,1759755.0
2023-03-21 10:05:00,28.83,28.89,28.79,28.87,1338867.0,27.1167,27.1732,27.0791,27.1544,1338867.0
2023-03-21 10:10:00,28.87,28.96,28.85,28.9,929471.0,27.1544,27.239,27.1355,27.1826,929471.0
2023-03-21 10:15:00,28.91,28.93,28.83,28.83,979127.0,27.192,27.2108,27.1167,27.1167,979127.0
2023-03-21 10:20:00,28.83,28.86,28.77,28.78,1191043.0,27.1167,27.1449,27.0603,27.0697,1191043.0
2023-03-21 10:25:00,28.78,28.84,28.73,28.83,809624.0,27.0697,27.1261,27.0227,27.1167,809624.0
2023-03-21 10:30:00,28.83,28.89,28.82,28.83,612851.0,27.1167,27.1732,27.1073,27.1167,612851.0
2023-03-21 10:35:00,28.83,28.83,28.71,28.8,870482.0,27.1167,27.1167,27.0039,27.0885,870482.0
2023-03-21 10:40:00,28.8,28.87,28.79,28.83,638591.0,27.0885,27.1544,27.0791,27.1167,638591.0
2023-03-21 10:45:00,28.83,28.96,28.82,28.91,1049070.0,27.1167,27.239,27.1073,27.192,1049070.0
2023-03-21 10:50:00,28.91,28.91,28.72,28.73,1315656.0,27.192,27.192,27.0133,27.0227,1315656.0
2023-03-21 10:55:00,28.72,28.79,28.66,28.76,1127562.0,27.0133,27.0791,26.9568,27.0509,1127562.0
2023-03-21 11:00:00,28.76,28.85,28.75,28.8,661109.0,27.0509,27.1355,27.0415,27.0885,661109.0
2023-03-21 11:05:00,28.8,28.88,28.79,28.87,586886.0,27.0885,27.1638,27.0791,27.1544,586886.0
2023-03-21 11:10:00,28.87,28.89,28.78,28.85,1021847.0,27.1544,27.1732,27.0697,27.1355,1021847.0
2023-03-21 11:15:00,28.86,28.95,28.85,28.94,690330.0,27.1449,27.2296,27.1355,27.2202,690330.0
2023-03-21 11:20:00,28.94,28.96,28.9,28.95,575049.0,27.2202,27.239,27.1826,27.2296,575049.0
2023-03-21 11:25:00,28.95,28.95,28.84,28.87,653376.0,27.2296,27.2296,27.1261,27.1544,653376.0
2023-03-21 11:30:00,28.87,28.94,28.86,28.91,509888.0,27.1544,27.2202,27.1449,27.192,509888.0
2023-03-21 11:35:00,28.91,28.92,28.8,28.81,522133.0,27.192,27.2014,27.0885,27.0979,522133.0
2023-03-21 11:40:00,28.82,28.83,28.75,28.79,589352.0,27.1073,27.1167,27.0415,27.0791,589352.0
2023-03-21 11:45:00,28.79,28.81,28.74,28.8,432756.0,27.0791,27.0979,27.0321,27.0885,432756.0
2023-03-21 11:50:00,28.81,28.82,28.76,28.77,417394.0,27.0979,27.1073,27.0509,27.0603,417394.0
2023-03-21 11:55:00,28.77,28.79,28.74,28.77,434406.0,27.0603,27.0791,27.0321,27.0603,434406.0
2023-03-21 12:00:00,28.76,28.79,28.69,28.73,633525.0,27.0509,27.0791,26.985,27.0227,633525.0
2023-03-21 12:05:00,28.74,28.78,28.73,28.75,494086.0,27.0321,27.0697,27.0227,27.0415,494086.0
2023-03-21 12:10:00,28.75,28.79,28.74,28.77,415232.0,27.0415,27.0791,27.0321,27.0603,415232.0
2023-03-21 12:15:00,28.77,28.82,28.76,28.77,450103.0,27.0603,27.1073,27.0509,27.0603,450103.0
2023-03-21 12:20:00,28.77,28.8,28.74,28.76,450987.0,27.0603,27.0885,27.0321,27.0509,450987.0
2023-03-21 12:25:00,28.75,28.78,28.73,28.73,476494.0,27.0415,27.0697,27.0227,27.0227,476494.0
2023-03-21 12:30:00,28.74,28.79,28.73,28.75,562318.0,27.0321,27.0791,27.0227,27.0415,562318.0
2023-03-21 12:35:00,28.75,28.76,28.7,28.74,500718.0,27.0415,27.0509,26.9945,27.0321,500718.0
2023-03-21 12:40:00,28.73,28.75,28.71,28.74,307064.0,27.0227,27.0415,27.0039,27.0321,307064.0
2023-03-21 12:45:00,28.74,28.79,28.71,28.77,666601.0,27.0321,27.0791,27.0039,27.0603,666601.0
2023-03-21 12:50:00,28.77,28.79,28.73,28.73,295212.0,27.0603,27.0791,27.0227,27.0227,295212.0
2023-03-21 12:55:00,28.73,28.76,28.73,28.75,375018.0,27.0227,27.0509,27.0227,27.0415,375018.0
2023-03-21 13:00:00,28.75,28.76,28.71,28.73,304348.0,27.0415,27.0509,27.0039,27.0227,304348.0
2023-03-21 13:05:00,28.73,28.78,28.71,28.77,432475.0,27.0227,27.0697,27.0039,27.0603,432475.0
2023-03-21 13:10:00,28.78,28.81,28.76,28.78,456174.0,27.0697,27.0979,27.0509,27.0697,456174.0
2023-03-21 13:15:00,28.78,28.83,28.77,28.81,338275.0,27.0697,27.1167,27.0603,27.0979,338275.0
2023-03-21 13:20:00,28.82,28.82,28.79,28.8,329520.0,27.1073,27.1073,27.0791,27.0885,329520.0
2023-03-21 13:25:00,28.81,28.87,28.8,28.83,507887.0,27.0979,27.1544,27.0885,27.1167,507887.0
2023-03-21 13:30:00,28.84,28.88,28.83,28.86,469290.0,27.1261,27.1638,27.1167,27.1449,469290.0
2023-03-21 13:35:00,28.87,28.89,28.84,28.86,352569.0,27.1544,27.1732,27.1261,27.1449,352569.0
2023-03-21 13:40:00,28.86,28.89,28.82,28.88,693211.0,27.1449,27.1732,27.1073,27.1638,693211.0
2023-03-21 13:45:00,28.88,28.93,28.84,28.85,677871.0,27.1638,27.2108,27.1261,27.1355,677871.0
2023-03-21 13:50:00,28.85,28.85,28.76,28.76,443977.0,27.1355,27.1355,27.0509,27.0509,443977.0
2023-03-21 13:55:00,28.77,28.77,28.7,28.71,616547.0,27.0603,27.0603,26.9945,27.0039,616547.0
2023-03-21 14:00:00,28.72,28.72,28.67,28.68,762326.0,27.0133,27.0133,26.9662,26.9756,762326.0
2023-03-21 14:05:00,28.68,28.69,28.63,28.65,667150.0,26.9756,26.985,26.9286,26.9474,667150.0
2023-03-21 14:10:00,28.65,28.67,28.61,28.63,538147.0,26.9474,26.9662,26.9098,26.9286,538147.0
2023-03-21 14:15:00,28.63,28.68,28.62,28.67,564504.0,26.9286,26.9756,26.9192,26.9662,564504.0
2023-03-21 14:20:00,28.67,28.7,28.65,28.68,606590.0,26.9662,26.9945,26.9474,26.9756,606590.0
2023-03-21 14:25:00,28.68,28.71,28.65,28.67,422363.0,26.9756,27.0039,26.9474,26.9662,422363.0
2023-03-21 14:30:00,28.67,28.68,28.63,28.65,521710.0,26.9662,26.9756,26.9286,26.9474,521710.0
2023-03-21 14:35:00,28.65,28.65,28.59,28.59,522501.0,26.9474,26.9474,26.891,26.891,522501.0
2023-03-21 14:40:00,28.6,28.62,28.58,28.6,577953.0,26.9004,26.9192,26.8816,26.9004,577953.0
2023-03-21 14:45:00,28.61,28.64,28.59,28.59,476002.0,26.9098,26.938,26.891,26.891,476002.0
2023-03-21 14:50:00,28.6,28.6,28.52,28.53,697693.0,26.9004,26.9004,26.8251,26.8346,697693.0
2023-03-21 14:55:00,28.52,28.6,28.52,28.55,631857.0,26.8251,26.9004,26.8251,26.8534,631857.0
2023-03-21 15:00:00,28.54,28.62,28.53,28.61,675646.0,26.844,26.9192,26.8346,26.9098,675646.0
2023-03-21 15:05:00,28.6,28.62,28.57,28.59,689617.0,26.9004,26.9192,26.8722,26.891,689617.0
2023-03-21 15:10:00,28.6,28.62,28.56,28.58,688663.0,26.9004,26.9192,26.8628,26.8816,688663.0
2023-03-21 15:15:00,28.58,28.59,28.56,28.59,455099.0,26.8816,26.891,26.8628,26.891,455099.0
2023-03-21 15:20:00,28.59,28.61,28.54,28.55,771280.0,26.891,26.9098,26.844,26.8534,771280.0
2023-03-21 15:25:00,28.55,28.57,28.52,28.57,687008.0,26.8534,26.8722,26.8251,26.8722,687008.0
2023-03-21 15:30:00,28.56,28.58,28.53,28.54,832402.0,26.8628,26.8816,26.8346,26.844,832402.0
2023-03-21 15:35:00,28.54,28.58,28.52,28.57,944110.0,26.844,26.8816,26.8251,26.8722,944110.0
2023-03-21 15:40:00,28.58,28.61,28.57,28.61,1174451.0,26.8816,26.9098,26.8722,26.9098,1174451.0
2023-03-21 15:45:00,28.61,28.62,28.58,28.59,1110428.0,26.9098,26.9192,26.8816,26.891,1110428.0
2023-03-21 15:50:00,28.58,28.6,28.56,28.58,1411427.0,26.8816,26.9004,26.8628,26.8816,1411427.0
2023-03-21 15:55:00,28.59,28.6,28.56,28.6,3231700.0,26.891,26.9004,26.8628,26.9004,3231700.0
2023-03-22 09:30:00,28.71,28.74,28.47,28.53,2186021.0,27.0039,27.0321,26.7781,26.8346,2186021.0
2023-03-22 09:35:00,28.55,28.68,28.5,28.65,944607.0,26.8534,26.9756,26.8063,26.9474,944607.0
2023-03-22 09:40:00,28.65,28.66,28.52,28.52,838000.0,26.9474,26.9568,26.8251,26.8251,838000.0
2023-03-22 09:45:00,28.53,28.62,28.48,28.58,806363.0,26.8346,26.9192,26.7875,26.8816,806363.0
2023-03-22 09:50:00,28.59,28.64,28.47,28.54,998749.0,26.891,26.938,26.7781,26.844,998749.0
2023-03-22 09:55:00,28.55,28.62,28.51,28.58,1021494.0,26.8534,26.9192,26.8157,26.8816,1021494.0
2023-03-22 10:00:00,28.58,28.64,28.54,28.58,665834.0,26.8816,26.938,26.844,26.8816,665834.0
2023-03-22 10:05:00,28.59,28.61,28.55,28.6,483901.0,26.891,26.9098,26.8534,26.9004,483901.0
2023-03-22 10:10:00,28.59,28.62,28.52,28.55,446055.0,26.891,26.9192,26.8251,26.8534,446055.0
2023-03-22 10:15:00,28.55,28.59,28.51,28.52,463725.0,26.8534,26.891,26.8157,26.8251,463725.0
2023-03-22 10:20:00,28.52,28.59,28.51,28.58,454264.0,26.8251,26.891,26.8157,26.8816,454264.0
2023-03-22 10:25:00,28.58,28.6,28.53,28.54,499701.0,26.8816,26.9004,26.8346,26.844,499701.0
2023-03-22 10:30:00,28.53,28.56,28.49,28.52,552648.0,26.8346,26.8628,26.7969,26.8251,552648.0
2023-03-22 10:35:00,28.52,28.53,28.46,28.49,383422.0,26.8251,26.8346,26.7687,26.7969,383422.0
2023-03-22 10:40:00,28.49,28.56,28.48,28.53,381681.0,26.7969,26.8628,26.7875,26.8346,381681.0
2023-03-22 10:45:00,28.54,28.56,28.5,28.51,372007.0,26.844,26.8628,26.8063,26.8157,372007.0
2023-03-22 10:50:00,28.52,28.54,28.49,28.51,415922.0,26.8251,26.844,26.7969,26.8157,415922.0
2023-03-22 10:55:00,28.5,28.51,28.45,28.45,380313.0,26.8063,26.8157,26.7593,26.7593,380313.0
2023-03-22 11:00:00,28.46,28.47,28.37,28.39,991467.0,26.7687,26.7781,26.6841,26.7029,991467.0
2023-03-22 11:05:00,28.39,28.4,28.33,28.35,595627.0,26.7029,26.7123,26.6464,26.6653,595627.0
2023-03-22 11:10:00,28.35,28.37,28.29,28.33,848052.0,26.6653,26.6841,26.6088,26.6464,848052.0
2023-03-22 11:15:00,28.33,28.34,28.28,28.31,554684.0,26.6464,26.6558,26.5994,26.6276,554684.0
2023-03-22 11:20:00,28.31,28.34,28.3,28.33,424340.0,26.6276,26.6558,26.6182,26.6464,424340.0
2023-03-22 11:25:00,28.33,28.36,28.3,28.3,630308.0,26.6464,26.6747,26.6182,26.6182,630308.0
2023-03-22 11:30:00,28.31,28.33,28.29,28.3,526141.0,26.6276,26.6464,26.6088,26.6182,526141.0
2023-03-22 11:35:00,28.3,28.31,28.24,28.3,456672.0,26.6182,26.6276,26.5618,26.6182,456672.0
2023-03-22 11:40:00,28.3,28.3,28.18,28.19,494833.0,26.6182,26.6182,26.5054,26.5148,494833.0
2023-03-22 11:45:00,28.18,28.22,28.15,28.16,798165.0,26.5054,26.543,26.4771,26.4865,798165.0
2023-03-22 11:50:00,28.16,28.21,28.15,28.19,875226.0,26.4865,26.5336,26.4771,26.5148,875226.0
2023-03-22 11:55:00,28.18,28.2,28.13,28.14,545552.0,26.5054,26.5242,26.4583,26.4677,545552.0
2023-03-22 12:00:00,28.15,28.18,28.07,28.08,1234500.0,26.4771,26.5054,26.4019,26.4113,1234500.0
2023-03-22 12:05:00,28.08,28.15,28.04,28.14,1203425.0,26.4113,26.4771,26.3737,26.4677,1203425.0
2023-03-22 12:10:00,28.14,28.16,28.1,28.12,399133.0,26.4677,26.4865,26.4301,26.4489,399133.0
2023-03-22 12:15:00,28.13,28.16,28.1,28.15,350213.0,26.4583,26.4865,26.4301,26.4771,350213.0
2023-03-22 12:20:00,28.15,28.17,28.13,28.16,457286.0,26.4771,26.4959,26.4583,26.4865,457286.0
2023-03-22 12:25:00,28.16,28.21,28.15,28.15,611277.0,26.4865,26.5336,26.4771,26.4771,611277.0
2023-03-22 12:30:00,28.15,28.19,28.14,28.16,649835.0,26.4771,26.5148,26.4677,26.4865,649835.0
2023-03-22 12:35:00,28.16,28.16,28.11,28.13,486458.0,26.4865,26.4865,26.4395,26.4583,486458.0
2023-03-22 12:40:00,28.13,28.14,28.08,28.1,433819.0,26.4583,26.4677,26.4113,26.4301,433819.0
2023-03-22 12:45:00,28.1,28.11,28.05,28.07,427358.0,26.4301,26.4395,26.3831,26.4019,427358.0
2023-03-22 12:50:00,28.07,28.09,28.02,28.03,586773.0,26.4019,26.4207,26.3549,26.3643,586773.0
2023-03-22 12:55:00,28.03,28.05,27.98,28.03,926074.0,26.3643,26.3831,26.3172,26.3643,926074.0
2023-03-22 13:00:00,28.03,28.04,28.0,28.01,388463.0,26.3643,26.3737,26.3361,26.3455,388463.0
2023-03-22 13:05:00,28.01,28.04,27.99,28.01,476730.0,26.3455,26.3737,26.3266,26.3455,476730.0
2023-03-22 13:10:00,28.01,28.04,28.0,28.02,394339.0,26.3455,26.3737,26.3361,26.3549,394339.0
2023-03-22 13:15:00,28.02,28.08,28.01,28.07,446345.0,26.3549,26.4113,26.3455,26.4019,446345.0
2023-03-22 13:20:00,28.07,28.08,28.01,28.01,412243.0,26.4019,26.4113,26.3455,26.3455,412243.0
2023-03-22 13:25:00,28.01,28.04,28.01,28.02,303561.0,26.3455,26.3737,26.3455,26.3549,303561.0
2023-03-22 13:30:00,28.03,28.04,28.01,28.02,350036.0,26.3643,26.3737,26.3455,26.3549,350036.0
2023-03-22 13:35:00,28.02,28.03,27.99,28.01,506904.0,26.3549,26.3643,26.3266,26.3455,506904.0
2023-03-22 13:40:00,28.0,28.06,27.98,28.05,660455.0,26.3361,26.3925,26.3172,26.3831,660455.0
2023-03-22 13:45:00,28.05,28.07,28.04,28.06,314975.0,26.3831,26.4019,26.3737,26.3925,314975.0
2023-03-22 13:50:00,28.06,28.14,28.06,28.1,671198.0,26.3925,26.4677,26.3925,26.4301,671198.0
2023-03-22 13:55:00,28.09,28.17,28.09,28.14,676397.0,26.4207,26.4959,26.4207,26.4677,676397.0
2023-03-22 14:00:00,28.14,28.35,28.14,28.25,1347728.0,26.4677,26.6653,26.4677,26.5712,1347728.0
2023-03-22 14:05:00,28.26,28.41,28.25,28.27,1717771.0,26.5806,26.7217,26.5712,26.59,1717771.0
2023-03-22 14:10:00,28.28,28.29,28.13,28.17,1149039.0,26.5994,26.6088,26.4583,26.4959,1149039.0
2023-03-22 14:15:00,28.17,28.25,28.14,28.22,761999.0,26.4959,26.5712,26.4677,26.543,761999.0
2023-03-22 14:20:00,28.23,28.23,28.15,28.18,661794.0,26.5524,26.5524,26.4771,26.5054,661794.0
2023-03-22 14:25:00,28.18,28.23,28.16,28.2,914908.0,26.5054,26.5524,26.4865,26.5242,914908.0
2023-03-22 14:30:00,28.2,28.33,28.15,28.25,1580499.0,26.5242,26.6464,26.4771,26.5712,1580499.0
2023-03-22 14:35:00,28.24,28.24,28.06,28.14,1349600.0,26.5618,26.5618,26.3925,26.4677,1349600.0
2023-03-22 14:40:00,28.15,28.29,28.13,28.21,1290382.0,26.4771,26.6088,26.4583,26.5336,1290382.0
2023-03-22 14:45:00,28.21,28.41,28.19,28.4,1741028.0,26.5336,26.7217,26.5148,26.7123,1741028.0
2023-03-22 14:50:00,28.4,28.46,28.25,28.28,1494482.0,26.7123,26.7687,26.5712,26.5994,1494482.0
2023-03-22 14:55:00,28.28,28.3,28.12,28.14,1095170.0,26.5994,26.6182,26.4489,26.4677,1095170.0
2023-03-22 15:00:00,28.14,28.18,28.0,28.02,1254313.0,26.4677,26.5054,26.3361,26.3549,1254313.0
2023-03-22 15:05:00,28.02,28.06,27.93,27.98,1169263.0,26.3549,26.3925,26.2702,26.3172,1169263.0
2023-03-22 15:10:00,27.99,28.03,27.85,28.01,1573879.0,26.3266,26.3643,26.195,26.3455,1573879.0
2023-03-22 15:15:00,28.01,28.08,27.99,28.02,944892.0,26.3455,26.4113,26.3266,26.3549,944892.0
2023-03-22 15:20:00,28.02,28.18,28.0,28.08,927346.0,26.3549,26.5054,26.3361,26.4113,927346.0
2023-03-22 15:25:00,28.09,28.12,28.0,28.06,911373.0,26.4207,26.4489,26.3361,26.3925,911373.0
2023-03-22 15:30:00,28.07,28.09,27.91,27.94,962492.0,26.4019,26.4207,26.2514,26.2796,962492.0
2023-03-22 15:35:00,27.94,27.97,27.85,27.9,1346956.0,26.2796,26.3078,26.195,26.242,1346956.0
2023-03-22 15:40:00,27.91,27.95,27.86,27.87,1097645.0,26.2514,26.289,26.2044,26.2138,1097645.0
2023-03-22 15:45:00,27.87,27.87,27.78,27.83,1950740.0,26.2138,26.2138,26.1291,26.1762,1950740.0
2023-03-22 15:50:00,27.83,27.83,27.7,27.71,2123638.0,26.1762,26.1762,26.0539,26.0633,2123638.0
2023-03-22 15:55:00,27.71,27.72,27.64,27.64,3301895.0,26.0633,26.0727,25.9974,25.9974,3301895.0
2023-03-23 09:30:00,28.0,28.09,27.92,27.95,3004978.0,26.3361,26.4207,26.2608,26.289,3004978.0
2023-03-23 09:35:00,27.96,28.05,27.87,27.88,1484436.0,26.2984,26.3831,26.2138,26.2232,1484436.0
2023-03-23 09:40:00,27.88,28.08,27.84,28.01,1627103.0,26.2232,26.4113,26.1856,26.3455,1627103.0
2023-03-23 09:45:00,28.01,28.07,27.98,28.05,1195961.0,26.3455,26.4019,26.3172,26.3831,1195961.0
2023-03-23 09:50:00,28.06,28.08,27.93,27.94,944822.0,26.3925,26.4113,26.2702,26.2796,944822.0
2023-03-23 09:55:00,27.93,27.96,27.86,27.88,953209.0,26.2702,26.2984,26.2044,26.2232,953209.0
2023-03-23 10:00:00,27.89,27.93,27.84,27.86,887579.0,26.2326,26.2702,26.1856,26.2044,887579.0
2023-03-23 10:05:00,27.87,27.9,27.84,27.86,906085.0,26.2138,26.242,26.1856,26.2044,906085.0
2023-03-23 10:10:00,27.85,27.95,27.78,27.85,1512822.0,26.195,26.289,26.1291,26.195,1512822.0
2023-03-23 10:15:00,27.85,27.9,27.81,27.83,841698.0,26.195,26.242,26.1573,26.1762,841698.0
2023-03-23 10:20:00,27.83,27.87,27.78,27.81,911444.0,26.1762,26.2138,26.1291,26.1573,911444.0
2023-03-23 10:25:00,27.81,27.88,27.8,27.86,732561.0,26.1573,26.2232,26.1479,26.2044,732561.0
2023-03-23 10:30:00,27.86,27.89,27.75,27.77,786757.0,26.2044,26.2326,26.1009,26.1197,786757.0
2023-03-23 10:35:00,27.77,27.83,27.75,27.8,897903.0,26.1197,26.1762,26.1009,26.1479,897903.0
2023-03-23 10:40:00,27.8,27.85,27.8,27.82,748743.0,26.1479,26.195,26.1479,26.1667,748743.0
2023-03-23 10:45:00,27.82,27.89,27.79,27.85,716248.0,26.1667,26.2326,26.1385,26.195,716248.0
2023-03-23 10:50:00,27.85,27.88,27.79,27.87,1050462.0,26.195,26.2232,26.1385,26.2138,1050462.0
2023-03-23 10:55:00,27.86,27.87,27.8,27.84,997611.0,26.2044,26.2138,26.1479,26.1856,997611.0
2023-03-23 11:00:00,27.84,27.89,27.79,27.8,1183444.0,26.1856,26.2326,26.1385,26.1479,1183444.0
2023-03-23 11:05:00,27.8,27.88,27.79,27.86,887409.0,26.1479,26.2232,26.1385,26.2044,887409.0
2023-03-23 11:10:00,27.86,27.87,27.82,27.83,715925.0,26.2044,26.2138,26.1667,26.1762,715925.0
2023-03-23 11:15:00,27.82,27.89,27.76,27.77,1416857.0,26.1667,26.2326,26.1103,26.1197,1416857.0
2023-03-23 11:20:00,27.77,27.78,27.74,27.77,1072486.0,26.1197,26.1291,26.0915,26.1197,1072486.0
2023-03-23 11:25:00,27.77,27.81,27.71,27.71,1112210.0,26.1197,26.1573,26.0633,26.0633,1112210.0
2023-03-23 11:30:00,27.72,27.76,27.72,27.74,650116.0,26.0727,26.1103,26.0727,26.0915,650116.0
2023-03-23 11:35:00,27.74,27.78,27.72,27.75,587336.0,26.0915,26.1291,26.0727,26.1009,587336.0
2023-03-23 11:40:00,27.75,27.75,27.69,27.7,858278.0,26.1009,26.1009,26.0445,26.0539,858278.0
2023-03-23 11:45:00,27.7,27.76,27.67,27.73,945404.0,26.0539,26.1103,26.0257,26.0821,945404.0
2023-03-23 11:50:00,27.73,27.75,27.66,27.67,1015019.0,26.0821,26.1009,26.0163,26.0257,1015019.0
2023-03-23 11:55:00,27.67,27.69,27.61,27.63,1106104.0,26.0257,26.0445,25.9692,25.988,1106104.0
2023-03-23 12:00:00,27.64,27.65,27.61,27.62,826719.0,25.9974,26.0069,25.9692,25.9786,826719.0
2023-03-23 12:05:00,27.62,27.66,27.61,27.64,794920.0,25.9786,26.0163,25.9692,25.9974,794920.0
2023-03-23 12:10:00,27.64,27.64,27.53,27.56,1421568.0,25.9974,25.9974,25.894,25.9222,1421568.0
2023-03-23 12:15:00,27.56,27.57,27.5,27.52,1016117.0,25.9222,25.9316,25.8658,25.8846,1016117.0
2023-03-23 12:20:00,27.52,27.56,27.5,27.53,809321.0,25.8846,25.9222,25.8658,25.894,809321.0
2023-03-23 12:25:00,27.53,27.56,27.51,27.52,667226.0,25.894,25.9222,25.8752,25.8846,667226.0
2023-03-23 12:30:00,27.52,27.58,27.51,27.55,758091.0,25.8846,25.941,25.8752,25.9128,758091.0
2023-03-23 12:35:00,27.56,27.56,27.51,27.52,609020.0,25.9222,25.9222,25.8752,25.8846,609020.0
2023-03-23 12:40:00,27.53,27.55,27.5,27.54,606695.0,25.894,25.9128,25.8658,25.9034,606695.0
2023-03-23 12:45:00,27.54,27.54,27.44,27.46,1567950.0,25.9034,25.9034,25.8093,25.8281,1567950.0
2023-03-23 12:50:00,27.46,27.47,27.42,27.42,1185527.0,25.8281,25.8375,25.7905,25.7905,1185527.0
2023-03-23 12:55:00,27.43,27.44,27.36,27.37,1259551.0,25.7999,25.8093,25.7341,25.7435,1259551.0
2023-03-23 13:00:00,27.37,27.38,27.32,27.35,1252641.0,25.7435,25.7529,25.6965,25.7247,1252641.0
2023-03-23 13:05:00,27.36,27.43,27.34,27.35,840890.0,25.7341,25.7999,25.7153,25.7247,840890.0
2023-03-23 13:10:00,27.36,27.37,27.21,27.23,1847733.0,25.7341,25.7435,25.593,25.6118,1847733.0
2023-03-23 13:15:00,27.22,27.3,27.21,27.25,1230316.0,25.6024,25.6777,25.593,25.6306,1230316.0
2023-03-23 13:20:00,27.26,27.35,27.24,27.27,829820.0,25.64,25.7247,25.6212,25.6494,829820.0
2023-03-23 13:25:00,27.27,27.28,27.15,27.22,1318101.0,25.6494,25.6588,25.5366,25.6024,1318101.0
2023-03-23 13:30:00,27.23,27.28,27.21,27.22,665525.0,25.6118,25.6588,25.593,25.6024,665525.0
2023-03-23 13:35:00,27.23,27.3,27.18,27.3,781291.0,25.6118,25.6777,25.5648,25.6777,781291.0
2023-03-23 13:40:00,27.3,27.33,27.27,27.29,626819.0,25.6777,25.7059,25.6494,25.6682,626819.0
2023-03-23 13:45:00,27.29,27.3,27.17,27.19,1032441.0,25.6682,25.6777,25.5554,25.5742,1032441.0
2023-03-23 13:50:00,27.19,27.2,27.13,27.17,666542.0,25.5742,25.5836,25.5178,25.5554,666542.0
2023-03-23 13:55:00,27.17,27.17,27.08,27.13,1612841.0,25.5554,25.5554,25.4707,25.5178,1612841.0
2023-03-23 14:00:00,27.13,27.16,27.07,27.1,876754.0,25.5178,25.546,25.4613,25.4895,876754.0
2023-03-23 14:05:00,27.1,27.12,27.03,27.04,1127745.0,25.4895,25.5083,25.4237,25.4331,1127745.0
2023-03-23 14:10:00,27.04,27.06,27.01,27.06,923545.0,25.4331,25.4519,25.4049,25.4519,923545.0
2023-03-23 14:15:00,27.05,27.07,27.01,27.02,801319.0,25.4425,25.4613,25.4049,25.4143,801319.0
2023-03-23 14:20:00,27.02,27.03,26.93,26.96,1742909.0,25.4143,25.4237,25.3296,25.3579,1742909.0
2023-03-23 14:25:00,26.96,26.97,26.89,26.89,1141327.0,25.3579,25.3673,25.292,25.292,1141327.0
2023-03-23 14:30:00,26.89,26.97,26.89,26.94,1125546.0,25.292,25.3673,25.292,25.339,1125546.0
2023-03-23 14:35:00,26.94,26.98,26.91,26.92,1136513.0,25.339,25.3767,25.3108,25.3202,1136513.0
2023-03-23 14:40:00,26.92,26.93,26.84,26.86,847910.0,25.3202,25.3296,25.245,25.2638,847910.0
2023-03-23 14:45:00,26.86,26.93,26.82,26.9,930694.0,25.2638,25.3296,25.2262,25.3014,930694.0
2023-03-23 14:50:00,26.89,26.92,26.84,26.85,662236.0,25.292,25.3202,25.245,25.2544,662236.0
2023-03-23 14:55:00,26.86,26.99,26.82,26.99,785054.0,25.2638,25.3861,25.2262,25.3861,785054.0
2023-03-23 15:00:00,26.99,27.29,26.98,27.13,2162771.0,25.3861,25.6682,25.3767,25.5178,2162771.0
2023-03-23 15:05:00,27.14,27.15,26.98,27.07,1079375.0,25.5272,25.5366,25.3767,25.4613,1079375.0
2023-03-23 15:10:00,27.07,27.09,26.9,26.98,1456710.0,25.4613,25.4801,25.3014,25.3767,1456710.0
2023-03-23 15:15:00,26.97,26.99,26.83,26.84,1190511.0,25.3673,25.3861,25.2356,25.245,1190511.0
2023-03-23 15:20:00,26.85,26.91,26.79,26.9,1568583.0,25.2544,25.3108,25.198,25.3014,1568583.0
2023-03-23 15:25:00,26.89,26.94,26.86,26.87,873688.0,25.292,25.339,25.2638,25.2732,873688.0
2023-03-23 15:30:00,26.87,26.88,26.8,26.86,977348.0,25.2732,25.2826,25.2074,25.2638,977348.0
2023-03-23 15:35:00,26.86,26.94,26.85,26.91,1173324.0,25.2638,25.339,25.2544,25.3108,1173324.0
2023-03-23 15:40:00,26.91,26.93,26.86,26.89,1426023.0,25.3108,25.3296,25.2638,25.292,1426023.0
2023-03-23 15:45:00,26.89,26.98,26.88,26.91,1576473.0,25.292,25.3767,25.2826,25.3108,1576473.0
2023-03-23 15:50:00,26.9,27.04,26.9,26.96,2987981.0,25.3014,25.4331,25.3014,25.3579,2987981.0
2023-03-23 15:55:00,26.97,27.01,26.91,26.94,4292404.0,25.3673,25.4049,25.3108,25.339,4292404.0
2023-03-24 09:30:00,26.6,26.75,26.51,26.73,3414688.0,25.0192,25.1603,24.9346,25.1415,3414688.0
2023-03-24 09:35:00,26.72,26.8,26.59,26.64,2144130.0,25.1321,25.2074,25.0098,25.0569,2144130.0
2023-03-24 09:40:00,26.64,26.67,26.51,26.56,1438727.0,25.0569,25.0851,24.9346,24.9816,1438727.0
2023-03-24 09:45:00,26.56,26.56,26.4,26.44,1833000.0,24.9816,24.9816,24.8311,24.8688,1833000.0
2023-03-24 09:50:00,26.44,26.59,26.39,26.51,2146584.0,24.8688,25.0098,24.8217,24.9346,2146584.0
2023-03-24 09:55:00,26.52,26.61,26.5,26.55,1079758.0,24.944,25.0287,24.9252,24.9722,1079758.0
2023-03-24 10:00:00,26.56,26.66,26.43,26.46,1661409.0,24.9816,25.0757,24.8594,24.8876,1661409.0
2023-03-24 10:05:00,26.46,26.58,26.45,26.5,966860.0,24.8876,25.0004,24.8782,24.9252,966860.0
2023-03-24 10:10:00,26.49,26.75,26.47,26.66,1198233.0,24.9158,25.1603,24.897,25.0757,1198233.0
2023-03-24 10:15:00,26.65,26.65,26.51,26.55,1010497.0,25.0663,25.0663,24.9346,24.9722,1010497.0
2023-03-24 10:20:00,26.55,26.55,26.46,26.51,1163267.0,24.9722,24.9722,24.8876,24.9346,1163267.0
2023-03-24 10:25:00,26.51,26.66,26.5,26.66,1793930.0,24.9346,25.0757,24.9252,25.0757,1793930.0
2023-03-24 10:30:00,26.66,26.8,26.61,26.7,1543516.0,25.0757,25.2074,25.0287,25.1133,1543516.0
2023-03-24 10:35:00,26.71,26.73,26.58,26.63,909888.0,25.1227,25.1415,25.0004,25.0475,909888.0
2023-03-24 10:40:00,26.63,26.63,26.51,26.53,898085.0,25.0475,25.0475,24.9346,24.9534,898085.0
2023-03-24 10:45:00,26.52,26.58,26.41,26.47,1332575.0,24.944,25.0004,24.8405,24.897,1332575.0
2023-03-24 10:50:00,26.47,26.53,26.45,26.46,611361.0,24.897,24.9534,24.8782,24.8876,611361.0
2023-03-24 10:55:00,26.46,26.5,26.4,26.43,1389132.0,24.8876,24.9252,24.8311,24.8594,1389132.0
2023-03-24 11:00:00,26.43,26.5,26.39,26.49,959233.0,24.8594,24.9252,24.8217,24.9158,959233.0
2023-03-24 11:05:00,26.49,26.54,26.44,26.46,805508.0,24.9158,24.9628,24.8688,24.8876,805508.0
2023-03-24 11:10:00,26.46,26.46,26.32,26.38,1370647.0,24.8876,24.8876,24.7559,24.8123,1370647.0
2023-03-24 11:15:00,26.37,26.45,26.35,26.38,671615.0,24.8029,24.8782,24.7841,24.8123,671615.0
2023-03-24 11:20:00,26.37,26.46,26.37,26.44,758206.0,24.8029,24.8876,24.8029,24.8688,758206.0
2023-03-24 11:25:00,26.44,26.49,26.42,26.43,772124.0,24.8688,24.9158,24.8499,24.8594,772124.0
2023-03-24 11:30:00,26.43,26.48,26.38,26.47,647029.0,24.8594,24.9064,24.8123,24.897,647029.0
2023-03-24 11:35:00,26.48,26.57,26.47,26.55,986223.0,24.9064,24.991,24.897,24.9722,986223.0
2023-03-24 11:40:00,26.55,26.62,26.54,26.59,728953.0,24.9722,25.0381,24.9628,25.0098,728953.0
2023-03-24 11:45:00,26.59,26.72,26.58,26.63,1137793.0,25.0098,25.1321,25.0004,25.0475,1137793.0
2023-03-24 11:50:00,26.63,26.67,26.6,26.66,1029988.0,25.0475,25.0851,25.0192,25.0757,1029988.0
2023-03-24 11:55:00,26.66,26.85,26.65,26.83,1424684.0,25.0757,25.2544,25.0663,25.2356,1424684.0
2023-03-24 12:00:00,26.83,27.02,26.82,26.93,2736276.0,25.2356,25.4143,25.2262,25.3296,2736276.0
2023-03-24 12:05:00,26.93,26.93,26.82,26.83,891955.0,25.3296,25.3296,25.2262,25.2356,891955.0
2023-03-24 12:10:00,26.83,26.87,26.8,26.83,627791.0,25.2356,25.2732,25.2074,25.2356,627791.0
2023-03-24 12:15:00,26.83,26.87,26.76,26.8,827390.0,25.2356,25.2732,25.1697,25.2074,827390.0
2023-03-24 12:20:00,26.8,26.82,26.76,26.8,529095.0,25.2074,25.2262,25.1697,25.2074,529095.0
2023-03-24 12:25:00,26.8,26.83,26.74,26.82,798160.0,25.2074,25.2356,25.1509,25.2262,798160.0
2023-03-24 12:30:00,26.82,26.84,26.74,26.77,681572.0,25.2262,25.245,25.1509,25.1791,681572.0
2023-03-24 12:35:00,26.78,26.86,26.77,26.82,558661.0,25.1886,25.2638,25.1791,25.2262,558661.0
2023-03-24 12:40:00,26.83,26.85,26.79,26.84,645546.0,25.2356,25.2544,25.198,25.245,645546.0
2023-03-24 12:45:00,26.83,26.94,26.82,26.92,1110215.0,25.2356,25.339,25.2262,25.3202,1110215.0
2023-03-24 12:50:00,26.92,26.92,26.8,26.81,534742.0,25.3202,25.3202,25.2074,25.2168,534742.0
2023-03-24 12:55:00,26.8,26.83,26.75,26.75,729612.0,25.2074,25.2356,25.1603,25.1603,729612.0
2023-03-24 13:00:00,26.77,26.81,26.76,26.81,648019.0,25.1791,25.2168,25.1697,25.2168,648019.0
2023-03-24 13:05:00,26.8,26.86,26.8,26.84,623712.0,25.2074,25.2638,25.2074,25.245,623712.0
2023-03-24 13:10:00,26.84,26.85,26.78,26.81,477279.0,25.245,25.2544,25.1886,25.2168,477279.0
2023-03-24 13:15:00,26.8,26.87,26.8,26.84,433522.0,25.2074,25.2732,25.2074,25.245,433522.0
2023-03-24 13:20:00,26.84,26.99,26.83,26.98,1287245.0,25.245,25.3861,25.2356,25.3767,1287245.0
2023-03-24 13:25:00,26.99,27.1,26.98,27.02,1580556.0,25.3861,25.4895,25.3767,25.4143,1580556.0
2023-03-24 13:30:00,27.02,27.15,27.01,27.08,1533847.0,25.4143,25.5366,25.4049,25.4707,1533847.0
2023-03-24 13:35:00,27.08,27.23,27.07,27.21,1603205.0,25.4707,25.6118,25.4613,25.593,1603205.0
2023-03-24 13:40:00,27.21,27.24,27.12,27.14,1478289.0,25.593,25.6212,25.5083,25.5272,1478289.0
2023-03-24 13:45:00,27.14,27.14,27.04,27.07,1039475.0,25.5272,25.5272,25.4331,25.4613,1039475.0
2023-03-24 13:50:00,27.06,27.14,27.06,27.13,875858.0,25.4519,25.5272,25.4519,25.5178,875858.0
2023-03-24 13:55:00,27.13,27.17,27.12,27.14,949779.0,25.5178,25.5554,25.5083,25.5272,949779.0
2023-03-24 14:00:00,27.14,27.18,27.13,27.17,458035.0,25.5272,25.5648,25.5178,25.5554,458035.0
2023-03-24 14:05:00,27.16,27.22,27.1,27.2,659014.0,25.546,25.6024,25.4895,25.5836,659014.0
2023-03-24 14:10:00,27.2,27.29,27.19,27.23,1321345.0,25.5836,25.6682,25.5742,25.6118,1321345.0
2023-03-24 14:15:00,27.23,27.29,27.19,27.21,1407996.0,25.6118,25.6682,25.5742,25.593,1407996.0
2023-03-24 14:20:00,27.21,27.24,27.18,27.19,568029.0,25.593,25.6212,25.5648,25.5742,568029.0
2023-03-24 14:25:00,27.19,27.22,27.15,27.18,503510.0,25.5742,25.6024,25.5366,25.5648,503510.0
2023-03-24 14:30:00,27.18,27.25,27.14,27.24,547440.0,25.5648,25.6306,25.5272,25.6212,547440.0
2023-03-24 14:35:00,27.23,27.24,27.2,27.22,423197.0,25.6118,25.6212,25.5836,25.6024,423197.0
2023-03-24 14:40:00,27.22,27.23,27.2,27.23,516721.0,25.6024,25.6118,25.5836,25.6118,516721.0
2023-03-24 14:45:00,27.23,27.26,27.14,27.18,794203.0,25.6118,25.64,25.5272,25.5648,794203.0
2023-03-24 14:50:00,27.17,27.18,27.09,27.11,507537.0,25.5554,25.5648,25.4801,25.4989,507537.0
2023-03-24 14:55:00,27.11,27.16,27.08,27.09,610168.0,25.4989,25.546,25.4707,25.4801,610168.0
2023-03-24 15:00:00,27.09,27.12,27.06,27.11,688662.0,25.4801,25.5083,25.4519,25.4989,688662.0
2023-03-24 15:05:00,27.11,27.12,27.03,27.04,540737.0,25.4989,25.5083,25.4237,25.4331,540737.0
2023-03-24 15:10:00,27.04,27.06,27.01,27.02,769154.0,25.4331,25.4519,25.4049,25.4143,769154.0
2023-03-24 15:15:00,27.02,27.09,27.01,27.08,577678.0,25.4143,25.4801,25.4049,25.4707,577678.0
2023-03-24 15:20:00,27.08,27.17,27.07,27.11,547160.0,25.4707,25.5554,25.4613,25.4989,547160.0
2023-03-24 15:25:00,27.11,27.12,27.07,27.11,751508.0,25.4989,25.5083,25.4613,25.4989,751508.0
2023-03-24 15:30:00,27.11,27.15,27.09,27.12,572520.0,25.4989,25.5366,25.4801,25.5083,572520.0
2023-03-24 15:35:00,27.12,27.18,27.1,27.11,700273.0,25.5083,25.5648,25.4895,25.4989,700273.0
2023-03-24 15:40:00,27.11,27.15,27.1,27.14,813052.0,25.4989,25.5366,25.4895,25.5272,813052.0
2023-03-24 15:45:00,27.13,27.15,27.07,27.1,1214055.0,25.5178,25.5366,25.4613,25.4895,1214055.0
2023-03-24 15:50:00,27.09,27.12,27.08,27.11,1472060.0,25.4801,25.5083,25.4707,25.4989,1472060.0
2023-03-24 15:55:00,27.11,27.15,27.07,27.15,2486655.0,25.4989,25.5366,25.4613,25.5366,2486655.0
2023-03-27 09:30:00,27.93,28.18,27.92,28.02,5293325.0,26.2702,26.5054,26.2608,26.3549,5293325.0
2023-03-27 09:35:00,28.03,28.13,27.92,27.96,2337829.0,26.3643,26.4583,26.2608,26.2984,2337829.0
2023-03-27 09:40:00,27.96,28.13,27.91,28.1,1656736.0,26.2984,26.4583,26.2514,26.4301,1656736.0
2023-03-27 09:45:00,28.11,28.32,28.1,28.2,2783953.0,26.4395,26.637,26.4301,26.5242,2783953.0
2023-03-27 09:50:00,28.19,28.25,28.09,28.12,2066097.0,26.5148,26.5712,26.4207,26.4489,2066097.0
2023-03-27 09:55:00,28.13,28.17,28.01,28.08,1570879.0,26.4583,26.4959,26.3455,26.4113,1570879.0
2023-03-27 10:00:00,28.08,28.13,28.02,28.09,1596927.0,26.4113,26.4583,26.3549,26.4207,1596927.0
2023-03-27 10:05:00,28.1,28.12,28.0,28.06,2867403.0,26.4301,26.4489,26.3361,26.3925,2867403.0
2023-03-27 10:10:00,28.07,28.19,28.06,28.13,1229645.0,26.4019,26.5148,26.3925,26.4583,1229645.0
2023-03-27 10:15:00,28.13,28.21,28.06,28.14,1119865.0,26.4583,26.5336,26.3925,26.4677,1119865.0
2023-03-27 10:20:00,28.14,28.25,28.14,28.17,1199577.0,26.4677,26.5712,26.4677,26.4959,1199577.0
2023-03-27 10:25:00,28.17,28.17,28.03,28.07,933377.0,26.4959,26.4959,26.3643,26.4019,933377.0
2023-03-27 10:30:00,28.07,28.07,27.96,27.97,1250746.0,26.4019,26.4019,26.2984,26.3078,1250746.0
2023-03-27 10:35:00,27.97,28.07,27.94,28.05,1041695.0,26.3078,26.4019,26.2796,26.3831,1041695.0
2023-03-27 10:40:00,28.05,28.06,27.97,27.99,669963.0,26.3831,26.3925,26.3078,26.3266,669963.0
2023-03-27 10:45:00,27.98,28.13,27.97,28.09,1065475.0,26.3172,26.4583,26.3078,26.4207,1065475.0
2023-03-27 10:50:00,28.1,28.15,28.09,28.12,906791.0,26.4301,26.4771,26.4207,26.4489,906791.0
2023-03-27 10:55:00,28.12,28.12,28.0,28.02,918058.0,26.4489,26.4489,26.3361,26.3549,918058.0
2023-03-27 11:00:00,28.02,28.13,28.01,28.11,1560272.0,26.3549,26.4583,26.3455,26.4395,1560272.0
2023-03-27 11:05:00,28.1,28.17,28.03,28.15,1048560.0,26.4301,26.4959,26.3643,26.4771,1048560.0
2023-03-27 11:10:00,28.15,28.16,28.08,28.13,923446.0,26.4771,26.4865,26.4113,26.4583,923446.0
2023-03-27 11:15:00,28.12,28.13,28.01,28.02,1080351.0,26.4489,26.4583,26.3455,26.3549,1080351.0
2023-03-27 11:20:00,28.02,28.07,28.0,28.04,849384.0,26.3549,26.4019,26.3361,26.3737,849384.0
2023-03-27 11:25:00,28.04,28.16,28.03,28.16,1091114.0,26.3737,26.4865,26.3643,26.4865,1091114.0
2023-03-27 11:30:00,28.16,28.19,28.12,28.15,787317.0,26.4865,26.5148,26.4489,26.4771,787317.0
2023-03-27 11:35:00,28.14,28.25,28.14,28.25,1096175.0,26.4677,26.5712,26.4677,26.5712,1096175.0
2023-03-27 11:40:00,28.25,28.25,28.13,28.14,904209.0,26.5712,26.5712,26.4583,26.4677,904209.0
2023-03-27 11:45:00,28.15,28.25,28.14,28.24,842920.0,26.4771,26.5712,26.4677,26.5618,842920.0
2023-03-27 11:50:00,28.25,28.3,28.22,28.27,1410072.0,26.5712,26.6182,26.543,26.59,1410072.0
2023-03-27 11:55:00,28.27,28.32,28.21,28.29,1146407.0,26.59,26.637,26.5336,26.6088,1146407.0
2023-03-27 12:00:00,28.3,28.41,28.29,28.39,1819717.0,26.6182,26.7217,26.6088,26.7029,1819717.0
2023-03-27 12:05:00,28.39,28.39,28.27,28.3,1031032.0,26.7029,26.7029,26.59,26.6182,1031032.0
2023-03-27 12:10:00,28.3,28.36,28.29,28.33,831908.0,26.6182,26.6747,26.6088,26.6464,831908.0
2023-03-27 12:15:00,28.33,28.38,28.32,28.35,730742.0,26.6464,26.6935,26.637,26.6653,730742.0
2023-03-27 12:20:00,28.36,28.4,28.3,28.38,937685.0,26.6747,26.7123,26.6182,26.6935,937685.0
2023-03-27 12:25:00,28.38,28.39,28.31,28.33,668772.0,26.6935,26.7029,26.6276,26.6464,668772.0
2023-03-27 12:30:00,28.33,28.35,28.27,28.29,697730.0,26.6464,26.6653,26.59,26.6088,697730.0
2023-03-27 12:35:00,28.29,28.31,28.25,28.29,594039.0,26.6088,26.6276,26.5712,26.6088,594039.0
2023-03-27 12:40:00,28.29,28.31,28.25,28.26,714224.0,26.6088,26.6276,26.5712,26.5806,714224.0
2023-03-27 12:45:00,28.26,28.32,28.24,28.3,531781.0,26.5806,26.637,26.5618,26.6182,531781.0
2023-03-27 12:50:00,28.3,28.31,28.23,28.25,501929.0,26.6182,26.6276,26.5524,26.5712,501929.0
2023-03-27 12:55:00,28.25,28.26,28.22,28.25,426240.0,26.5712,26.5806,26.543,26.5712,426240.0
2023-03-27 13:00:00,28.25,28.32,28.23,28.32,499438.0,26.5712,26.637,26.5524,26.637,499438.0
2023-03-27 13:05:00,28.32,28.34,28.27,28.3,647103.0,26.637,26.6558,26.59,26.6182,647103.0
2023-03-27 13:10:00,28.31,28.31,28.25,28.25,531232.0,26.6276,26.6276,26.5712,26.5712,531232.0
2023-03-27 13:15:00,28.26,28.29,28.23,28.29,508261.0,26.5806,26.6088,26.5524,26.6088,508261.0
2023-03-27 13:20:00,28.29,28.33,28.27,28.3,552654.0,26.6088,26.6464,26.59,26.6182,552654.0
2023-03-27 13:25:00,28.29,28.35,28.27,28.3,723756.0,26.6088,26.6653,26.59,26.6182,723756.0
2023-03-27 13:30:00,28.31,28.34,28.23,28.24,761291.0,26.6276,26.6558,26.5524,26.5618,761291.0
2023-03-27 13:35:00,28.25,28.25,28.19,28.25,874002.0,26.5712,26.5712,26.5148,26.5712,874002.0
2023-03-27 13:40:00,28.24,28.28,28.24,28.27,465823.0,26.5618,26.5994,26.5618,26.59,465823.0
2023-03-27 13:45:00,28.27,28.29,28.24,28.29,480904.0,26.59,26.6088,26.5618,26.6088,480904.0
2023-03-27 13:50:00,28.29,28.3,28.22,28.23,483441.0,26.6088,26.6182,26.543,26.5524,483441.0
2023-03-27 13:55:00,28.22,28.27,28.21,28.25,505185.0,26.543,26.59,26.5336,26.5712,505185.0
2023-03-27 14:00:00,28.26,28.29,28.21,28.27,665029.0,26.5806,26.6088,26.5336,26.59,665029.0
2023-03-27 14:05:00,28.27,28.29,28.24,28.29,426854.0,26.59,26.6088,26.5618,26.6088,426854.0
2023-03-27 14:10:00,28.28,28.39,28.28,28.38,913834.0,26.5994,26.7029,26.5994,26.6935,913834.0
2023-03-27 14:15:00,28.38,28.41,28.36,28.4,788770.0,26.6935,26.7217,26.6747,26.7123,788770.0
2023-03-27 14:20:00,28.4,28.51,28.39,28.48,2277300.0,26.7123,26.8157,26.7029,26.7875,2277300.0
2023-03-27 14:25:00,28.47,28.5,28.46,28.5,902255.0,26.7781,26.8063,26.7687,26.8063,902255.0
2023-03-27 14:30:00,28.5,28.59,28.49,28.56,1346309.0,26.8063,26.891,26.7969,26.8628,1346309.0
2023-03-27 14:35:00,28.57,28.65,28.55,28.63,1646082.0,26.8722,26.9474,26.8534,26.9286,1646082.0
2023-03-27 14:40:00,28.62,28.63,28.54,28.54,589915.0,26.9192,26.9286,26.844,26.844,589915.0
2023-03-27 14:45:00,28.55,28.59,28.53,28.54,538603.0,26.8534,26.891,26.8346,26.844,538603.0
2023-03-27 14:50:00,28.54,28.55,28.49,28.5,544002.0,26.844,26.8534,26.7969,26.8063,544002.0
2023-03-27 14:55:00,28.51,28.57,28.5,28.56,577349.0,26.8157,26.8722,26.8063,26.8628,577349.0
2023-03-27 15:00:00,28.55,28.56,28.48,28.5,612841.0,26.8534,26.8628,26.7875,26.8063,612841.0
2023-03-27 15:05:00,28.49,28.52,28.46,28.47,590854.0,26.7969,26.8251,26.7687,26.7781,590854.0
2023-03-27 15:10:00,28.46,28.51,28.46,28.5,637849.0,26.7687,26.8157,26.7687,26.8063,637849.0
2023-03-27 15:15:00,28.5,28.54,28.48,28.52,965085.0,26.8063,26.844,26.7875,26.8251,965085.0
2023-03-27 15:20:00,28.52,28.56,28.49,28.56,588214.0,26.8251,26.8628,26.7969,26.8628,588214.0
2023-03-27 15:25:00,28.56,28.57,28.53,28.57,985660.0,26.8628,26.8722,26.8346,26.8722,985660.0
2023-03-27 15:30:00,28.57,28.58,28.49,28.53,955345.0,26.8722,26.8816,26.7969,26.8346,955345.0
2023-03-27 15:35:00,28.53,28.55,28.45,28.5,1293653.0,26.8346,26.8534,26.7593,26.8063,1293653.0
2023-03-27 15:40:00,28.5,28.52,28.47,28.49,1041100.0,26.8063,26.8251,26.7781,26.7969,1041100.0
2023-03-27 15:45:00,28.49,28.5,28.46,28.48,1210300.0,26.7969,26.8063,26.7687,26.7875,1210300.0
2023-03-27 15:50:00,28.47,28.58,28.43,28.54,2569738.0,26.7781,26.8816,26.7405,26.844,2569738.0
2023-03-27 15:55:00,28.54,28.56,28.45,28.51,4039621.0,26.844,26.8628,26.7593,26.8157,4039621.0
2023-03-28 09:30:00,28.38,28.46,28.27,28.4,2510697.0,26.6935,26.7687,26.59,26.7123,2510697.0
2023-03-28 09:35:00,28.4,28.65,28.36,28.58,1582006.0,26.7123,26.9474,26.6747,26.8816,1582006.0
2023-03-28 09:40:00,28.59,28.62,28.5,28.54,945923.0,26.891,26.9192,26.8063,26.844,945923.0
2023-03-28 09:45:00,28.53,28.6,28.4,28.49,1168143.0,26.8346,26.9004,26.7123,26.7969,1168143.0
2023-03-28 09:50:00,28.49,28.63,28.45,28.63,666541.0,26.7969,26.9286,26.7593,26.9286,666541.0
2023-03-28 09:55:00,28.63,28.63,28.51,28.53,692356.0,26.9286,26.9286,26.8157,26.8346,692356.0
2023-03-28 10:00:00,28.52,28.57,28.41,28.52,1016181.0,26.8251,26.8722,26.7217,26.8251,1016181.0
2023-03-28 10:05:00,28.52,28.6,28.49,28.57,699026.0,26.8251,26.9004,26.7969,26.8722,699026.0
2023-03-28 10:10:00,28.56,28.6,28.51,28.53,504225.0,26.8628,26.9004,26.8157,26.8346,504225.0
2023-03-28 10:15:00,28.54,28.55,28.45,28.47,532879.0,26.844,26.8534,26.7593,26.7781,532879.0
2023-03-28 10:20:00,28.47,28.54,28.45,28.52,570870.0,26.7781,26.844,26.7593,26.8251,570870.0
2023-03-28 10:25:00,28.52,28.52,28.44,28.5,413918.0,26.8251,26.8251,26.7499,26.8063,413918.0
2023-03-28 10:30:00,28.5,28.51,28.34,28.36,719785.0,26.8063,26.8157,26.6558,26.6747,719785.0
2023-03-28 10:35:00,28.36,28.43,28.35,28.43,633537.0,26.6747,26.7405,26.6653,26.7405,633537.0
2023-03-28 10:40:00,28.43,28.44,28.36,28.4,593894.0,26.7405,26.7499,26.6747,26.7123,593894.0
2023-03-28 10:45:00,28.39,28.49,28.39,28.48,496488.0,26.7029,26.7969,26.7029,26.7875,496488.0
2023-03-28 10:50:00,28.48,28.49,28.4,28.42,704068.0,26.7875,26.7969,26.7123,26.7311,704068.0
2023-03-28 10:55:00,28.42,28.45,28.37,28.41,463395.0,26.7311,26.7593,26.6841,26.7217,463395.0
2023-03-28 11:00:00,28.41,28.46,28.38,28.39,404746.0,26.7217,26.7687,26.6935,26.7029,404746.0
2023-03-28 11:05:00,28.39,28.44,28.36,28.37,620620.0,26.7029,26.7499,26.6747,26.6841,620620.0
2023-03-28 11:10:00,28.36,28.39,28.33,28.38,435565.0,26.6747,26.7029,26.6464,26.6935,435565.0
2023-03-28 11:15:00,28.38,28.43,28.35,28.41,764045.0,26.6935,26.7405,26.6653,26.7217,764045.0
2023-03-28 11:20:00,28.4,28.43,28.39,28.4,315735.0,26.7123,26.7405,26.7029,26.7123,315735.0
2023-03-28 11:25:00,28.4,28.4,28.36,28.38,387227.0,26.7123,26.7123,26.6747,26.6935,387227.0
2023-03-28 11:30:00,28.39,28.41,28.33,28.36,438137.0,26.7029,26.7217,26.6464,26.6747,438137.0
2023-03-28 11:35:00,28.36,28.39,28.35,28.38,398895.0,26.6747,26.7029,26.6653,26.6935,398895.0
2023-03-28 11:40:00,28.38,28.39,28.34,28.35,278221.0,26.6935,26.7029,26.6558,26.6653,278221.0
2023-03-28 11:45:00,28.35,28.35,28.29,28.3,631550.0,26.6653,26.6653,26.6088,26.6182,631550.0
2023-03-28 11:50:00,28.3,28.34,28.29,28.33,285084.0,26.6182,26.6558,26.6088,26.6464,285084.0
2023-03-28 11:55:00,28.33,28.36,28.32,28.35,240480.0,26.6464,26.6747,26.637,26.6653,240480.0
2023-03-28 12:00:00,28.35,28.37,28.3,28.32,677745.0,26.6653,26.6841,26.6182,26.637,677745.0
2023-03-28 12:05:00,28.31,28.33,28.26,28.28,360107.0,26.6276,26.6464,26.5806,26.5994,360107.0
2023-03-28 12:10:00,28.28,28.31,28.25,28.26,625753.0,26.5994,26.6276,26.5712,26.5806,625753.0
2023-03-28 12:15:00,28.26,28.29,28.23,28.26,573168.0,26.5806,26.6088,26.5524,26.5806,573168.0
2023-03-28 12:20:00,28.26,28.3,28.25,28.27,238191.0,26.5806,26.6182,26.5712,26.59,238191.0
2023-03-28 12:25:00,28.27,28.3,28.26,28.28,330433.0,26.59,26.6182,26.5806,26.5994,330433.0
2023-03-28 12:30:00,28.29,28.31,28.26,28.31,240239.0,26.6088,26.6276,26.5806,26.6276,240239.0
2023-03-28 12:35:00,28.31,28.32,28.3,28.31,383401.0,26.6276,26.637,26.6182,26.6276,383401.0
2023-03-28 12:40:00,28.32,28.32,28.26,28.27,464138.0,26.637,26.637,26.5806,26.59,464138.0
2023-03-28 12:45:00,28.28,28.28,28.25,28.26,352377.0,26.5994,26.5994,26.5712,26.5806,352377.0
2023-03-28 12:50:00,28.26,28.26,28.22,28.25,527552.0,26.5806,26.5806,26.543,26.5712,527552.0
2023-03-28 12:55:00,28.24,28.26,28.22,28.26,291712.0,26.5618,26.5806,26.543,26.5806,291712.0
2023-03-28 13:00:00,28.26,28.27,28.2,28.2,407344.0,26.5806,26.59,26.5242,26.5242,407344.0
2023-03-28 13:05:00,28.21,28.24,28.19,28.2,541945.0,26.5336,26.5618,26.5148,26.5242,541945.0
2023-03-28 13:10:00,28.2,28.2,28.17,28.19,318141.0,26.5242,26.5242,26.4959,26.5148,318141.0
2023-03-28 13:15:00,28.18,28.19,28.12,28.14,398838.0,26.5054,26.5148,26.4489,26.4677,398838.0
2023-03-28 13:20:00,28.14,28.15,28.1,28.11,405511.0,26.4677,26.4771,26.4301,26.4395,405511.0
2023-03-28 13:25:00,28.12,28.13,28.11,28.12,317008.0,26.4489,26.4583,26.4395,26.4489,317008.0
2023-03-28 13:30:00,28.12,28.13,28.06,28.07,531418.0,26.4489,26.4583,26.3925,26.4019,531418.0
2023-03-28 13:35:00,28.07,28.08,28.05,28.06,444000.0,26.4019,26.4113,26.3831,26.3925,444000.0
2023-03-28 13:40:00,28.07,28.09,28.05,28.07,390576.0,26.4019,26.4207,26.3831,26.4019,390576.0
2023-03-28 13:45:00,28.07,28.07,28.03,28.05,362646.0,26.4019,26.4019,26.3643,26.3831,362646.0
2023-03-28 13:50:00,28.05,28.05,28.02,28.05,421099.0,26.3831,26.3831,26.3549,26.3831,421099.0
2023-03-28 13:55:00,28.05,28.05,27.98,28.02,522983.0,26.3831,26.3831,26.3172,26.3549,522983.0
2023-03-28 14:00:00,28.03,28.05,28.0,28.01,977660.0,26.3643,26.3831,26.3361,26.3455,977660.0
2023-03-28 14:05:00,28.01,28.11,28.0,28.09,632105.0,26.3455,26.4395,26.3361,26.4207,632105.0
2023-03-28 14:10:00,28.1,28.13,28.08,28.13,451843.0,26.4301,26.4583,26.4113,26.4583,451843.0
2023-03-28 14:15:00,28.13,28.2,28.12,28.19,914079.0,26.4583,26.5242,26.4489,26.5148,914079.0
2023-03-28 14:20:00,28.19,28.21,28.18,28.2,634839.0,26.5148,26.5336,26.5054,26.5242,634839.0
2023-03-28 14:25:00,28.2,28.22,28.15,28.16,709527.0,26.5242,26.543,26.4771,26.4865,709527.0
2023-03-28 14:30:00,28.16,28.19,28.14,28.19,604324.0,26.4865,26.5148,26.4677,26.5148,604324.0
2023-03-28 14:35:00,28.19,28.23,28.18,28.21,407282.0,26.5148,26.5524,26.5054,26.5336,407282.0
2023-03-28 14:40:00,28.21,28.26,28.21,28.25,519531.0,26.5336,26.5806,26.5336,26.5712,519531.0
2023-03-28 14:45:00,28.25,28.28,28.21,28.22,595298.0,26.5712,26.5994,26.5336,26.543,595298.0
2023-03-28 14:50:00,28.23,28.25,28.19,28.2,533161.0,26.5524,26.5712,26.5148,26.5242,533161.0
2023-03-28 14:55:00,28.2,28.22,28.17,28.21,684553.0,26.5242,26.543,26.4959,26.5336,684553.0
2023-03-28 15:00:00,28.21,28.24,28.19,28.21,455813.0,26.5336,26.5618,26.5148,26.5336,455813.0
2023-03-28 15:05:00,28.21,28.25,28.19,28.24,394578.0,26.5336,26.5712,26.5148,26.5618,394578.0
2023-03-28 15:10:00,28.24,28.25,28.17,28.18,465734.0,26.5618,26.5712,26.4959,26.5054,465734.0
2023-03-28 15:15:00,28.18,28.2,28.16,28.18,540839.0,26.5054,26.5242,26.4865,26.5054,540839.0
2023-03-28 15:20:00,28.18,28.19,28.16,28.17,354403.0,26.5054,26.5148,26.4865,26.4959,354403.0
2023-03-28 15:25:00,28.17,28.19,28.13,28.13,558998.0,26.4959,26.5148,26.4583,26.4583,558998.0
2023-03-28 15:30:00,28.14,28.15,28.1,28.15,565951.0,26.4677,26.4771,26.4301,26.4771,565951.0
2023-03-28 15:35:00,28.15,28.17,28.13,28.15,819724.0,26.4771,26.4959,26.4583,26.4771,819724.0
2023-03-28 15:40:00,28.15,28.16,28.1,28.11,627375.0,26.4771,26.4865,26.4301,26.4395,627375.0
2023-03-28 15:45:00,28.11,28.14,28.07,28.14,1119555.0,26.4395,26.4677,26.4019,26.4677,1119555.0
2023-03-28 15:50:00,28.14,28.19,28.13,28.14,1977915.0,26.4677,26.5148,26.4583,26.4677,1977915.0
2023-03-28 15:55:00,28.14,28.18,28.11,28.12,3247795.0,26.4677,26.5054,26.4395,26.4489,3247795.0
2023-03-29 09:30:00,28.48,28.53,28.32,28.4,1695542.0,26.7875,26.8346,26.637,26.7123,1695542.0
2023-03-29 09:35:00,28.39,28.42,28.32,28.4,1058849.0,26.7029,26.7311,26.637,26.7123,1058849.0
2023-03-29 09:40:00,28.4,28.43,28.24,28.36,1517161.0,26.7123,26.7405,26.5618,26.6747,1517161.0
2023-03-29 09:45:00,28.36,28.46,28.33,28.36,930254.0,26.6747,26.7687,26.6464,26.6747,930254.0
2023-03-29 09:50:00,28.36,28.45,28.36,28.42,644291.0,26.6747,26.7593,26.6747,26.7311,644291.0
2023-03-29 09:55:00,28.42,28.48,28.4,28.48,697703.0,26.7311,26.7875,26.7123,26.7875,697703.0
2023-03-29 10:00:00,28.48,28.5,28.39,28.49,1038907.0,26.7875,26.8063,26.7029,26.7969,1038907.0
2023-03-29 10:05:00,28.5,28.51,28.43,28.47,868518.0,26.8063,26.8157,26.7405,26.7781,868518.0
2023-03-29 10:10:00,28.46,28.47,28.35,28.37,833571.0,26.7687,26.7781,26.6653,26.6841,833571.0
2023-03-29 10:15:00,28.38,28.46,28.36,28.44,800348.0,26.6935,26.7687,26.6747,26.7499,800348.0
2023-03-29 10:20:00,28.44,28.45,28.39,28.41,450184.0,26.7499,26.7593,26.7029,26.7217,450184.0
2023-03-29 10:25:00,28.4,28.48,28.39,28.42,463911.0,26.7123,26.7875,26.7029,26.7311,463911.0
2023-03-29 10:30:00,28.42,28.43,28.36,28.37,454825.0,26.7311,26.7405,26.6747,26.6841,454825.0
2023-03-29 10:35:00,28.36,28.4,28.35,28.37,513105.0,26.6747,26.7123,26.6653,26.6841,513105.0
2023-03-29 10:40:00,28.36,28.39,28.33,28.37,426634.0,26.6747,26.7029,26.6464,26.6841,426634.0
2023-03-29 10:45:00,28.36,28.39,28.34,28.37,299600.0,26.6747,26.7029,26.6558,26.6841,299600.0
2023-03-29 10:50:00,28.37,28.41,28.37,28.38,374839.0,26.6841,26.7217,26.6841,26.6935,374839.0
2023-03-29 10:55:00,28.39,28.43,28.36,28.37,449633.0,26.7029,26.7405,26.6747,26.6841,449633.0
2023-03-29 11:00:00,28.37,28.43,28.37,28.42,263831.0,26.6841,26.7405,26.6841,26.7311,263831.0
2023-03-29 11:05:00,28.42,28.44,28.4,28.44,359524.0,26.7311,26.7499,26.7123,26.7499,359524.0
2023-03-29 11:10:00,28.43,28.47,28.42,28.46,645474.0,26.7405,26.7781,26.7311,26.7687,645474.0
2023-03-29 11:15:00,28.47,28.48,28.45,28.46,431843.0,26.7781,26.7875,26.7593,26.7687,431843.0
2023-03-29 11:20:00,28.45,28.5,28.45,28.5,384555.0,26.7593,26.8063,26.7593,26.8063,384555.0
2023-03-29 11:25:00,28.5,28.51,28.48,28.5,916035.0,26.8063,26.8157,26.7875,26.8063,916035.0
2023-03-29 11:30:00,28.5,28.56,28.48,28.52,612280.0,26.8063,26.8628,26.7875,26.8251,612280.0
2023-03-29 11:35:00,28.52,28.6,28.51,28.56,784258.0,26.8251,26.9004,26.8157,26.8628,784258.0
2023-03-29 11:40:00,28.55,28.58,28.54,28.56,286592.0,26.8534,26.8816,26.844,26.8628,286592.0
2023-03-29 11:45:00,28.55,28.59,28.55,28.58,491123.0,26.8534,26.891,26.8534,26.8816,491123.0
2023-03-29 11:50:00,28.58,28.59,28.52,28.58,284630.0,26.8816,26.891,26.8251,26.8816,284630.0
2023-03-29 11:55:00,28.59,28.64,28.58,28.64,765340.0,26.891,26.938,26.8816,26.938,765340.0
2023-03-29 12:00:00,28.63,28.72,28.63,28.64,1166852.0,26.9286,27.0133,26.9286,26.938,1166852.0
2023-03-29 12:05:00,28.63,28.67,28.61,28.67,569860.0,26.9286,26.9662,26.9098,26.9662,569860.0
2023-03-29 12:10:00,28.67,28.7,28.66,28.69,378723.0,26.9662,26.9945,26.9568,26.985,378723.0
2023-03-29 12:15:00,28.69,28.74,28.68,28.73,743659.0,26.985,27.0321,26.9756,27.0227,743659.0
2023-03-29 12:20:00,28.73,28.74,28.69,28.71,447322.0,27.0227,27.0321,26.985,27.0039,447322.0
2023-03-29 12:25:00,28.7,28.77,28.7,28.74,593980.0,26.9945,27.0603,26.9945,27.0321,593980.0
2023-03-29 12:30:00,28.74,28.75,28.67,28.68,709321.0,27.0321,27.0415,26.9662,26.9756,709321.0
2023-03-29 12:35:00,28.68,28.72,28.67,28.7,823291.0,26.9756,27.0133,26.9662,26.9945,823291.0
2023-03-29 12:40:00,28.7,28.71,28.65,28.67,404433.0,26.9945,27.0039,26.9474,26.9662,404433.0
2023-03-29 12:45:00,28.66,28.7,28.66,28.67,287719.0,26.9568,26.9945,26.9568,26.9662,287719.0
2023-03-29 12:50:00,28.67,28.7,28.66,28.68,261575.0,26.9662,26.9945,26.9568,26.9756,261575.0
2023-03-29 12:55:00,28.68,28.7,28.64,28.66,426261.0,26.9756,26.9945,26.938,26.9568,426261.0
2023-03-29 13:00:00,28.67,28.68,28.63,28.67,390483.0,26.9662,26.9756,26.9286,26.9662,390483.0
2023-03-29 13:05:00,28.66,28.72,28.66,28.7,267272.0,26.9568,27.0133,26.9568,26.9945,267272.0
2023-03-29 13:10:00,28.7,28.71,28.66,28.69,322582.0,26.9945,27.0039,26.9568,26.985,322582.0
2023-03-29 13:15:00,28.69,28.71,28.68,28.69,240004.0,26.985,27.0039,26.9756,26.985,240004.0
2023-03-29 13:20:00,28.69,28.7,28.65,28.68,421258.0,26.985,26.9945,26.9474,26.9756,421258.0
2023-03-29 13:25:00,28.68,28.69,28.66,28.68,307153.0,26.9756,26.985,26.9568,26.9756,307153.0
2023-03-29 13:30:00,28.67,28.67,28.61,28.61,291084.0,26.9662,26.9662,26.9098,26.9098,291084.0
2023-03-29 13:35:00,28.62,28.62,28.56,28.57,512942.0,26.9192,26.9192,26.8628,26.8722,512942.0
2023-03-29 13:40:00,28.58,28.59,28.56,28.58,321850.0,26.8816,26.891,26.8628,26.8816,321850.0
2023-03-29 13:45:00,28.57,28.59,28.57,28.58,216540.0,26.8722,26.891,26.8722,26.8816,216540.0
2023-03-29 13:50:00,28.59,28.6,28.57,28.57,196779.0,26.891,26.9004,26.8722,26.8722,196779.0
2023-03-29 13:55:00,28.57,28.58,28.53,28.55,416393.0,26.8722,26.8816,26.8346,26.8534,416393.0
2023-03-29 14:00:00,28.54,28.55,28.53,28.54,247215.0,26.844,26.8534,26.8346,26.844,247215.0
2023-03-29 14:05:00,28.54,28.56,28.52,28.55,334424.0,26.844,26.8628,26.8251,26.8534,334424.0
2023-03-29 14:10:00,28.56,28.59,28.55,28.59,262122.0,26.8628,26.891,26.8534,26.891,262122.0
2023-03-29 14:15:00,28.59,28.59,28.52,28.53,299229.0,26.891,26.891,26.8251,26.8346,299229.0
2023-03-29 14:20:00,28.54,28.55,28.51,28.54,314231.0,26.844,26.8534,26.8157,26.844,314231.0
2023-03-29 14:25:00,28.55,28.57,28.53,28.54,324323.0,26.8534,26.8722,26.8346,26.844,324323.0
2023-03-29 14:30:00,28.55,28.58,28.54,28.56,214742.0,26.8534,26.8816,26.844,26.8628,214742.0
2023-03-29 14:35:00,28.56,28.62,28.55,28.6,477385.0,26.8628,26.9192,26.8534,26.9004,477385.0
2023-03-29 14:40:00,28.61,28.62,28.58,28.61,338298.0,26.9098,26.9192,26.8816,26.9098,338298.0
2023-03-29 14:45:00,28.61,28.64,28.59,28.63,277967.0,26.9098,26.938,26.891,26.9286,277967.0
2023-03-29 14:50:00,28.63,28.65,28.6,28.65,364450.0,26.9286,26.9474,26.9004,26.9474,364450.0
2023-03-29 14:55:00,28.65,28.67,28.63,28.66,350313.0,26.9474,26.9662,26.9286,26.9568,350313.0
2023-03-29 15:00:00,28.66,28.67,28.39,28.54,3413296.0,26.9568,26.9662,26.7029,26.844,3413296.0
2023-03-29 15:05:00,28.54,28.58,28.44,28.58,969880.0,26.844,26.8816,26.7499,26.8816,969880.0
2023-03-29 15:10:00,28.57,28.6,28.53,28.58,684349.0,26.8722,26.9004,26.8346,26.8816,684349.0
2023-03-29 15:15:00,28.58,28.68,28.57,28.68,792013.0,26.8816,26.9756,26.8722,26.9756,792013.0
2023-03-29 15:20:00,28.68,28.7,28.65,28.67,683689.0,26.9756,26.9945,26.9474,26.9662,683689.0
2023-03-29 15:25:00,28.67,28.68,28.63,28.65,588624.0,26.9662,26.9756,26.9286,26.9474,588624.0
2023-03-29 15:30:00,28.64,28.65,28.61,28.65,670592.0,26.938,26.9474,26.9098,26.9474,670592.0
2023-03-29 15:35:00,28.64,28.66,28.61,28.63,590538.0,26.938,26.9568,26.9098,26.9286,590538.0
2023-03-29 15:40:00,28.62,28.69,28.61,28.67,727258.0,26.9192,26.985,26.9098,26.9662,727258.0
2023-03-29 15:45:00,28.67,28.69,28.64,28.66,883618.0,26.9662,26.985,26.938,26.9568,883618.0
2023-03-29 15:50:00,28.66,28.67,28.62,28.64,941221.0,26.9568,26.9662,26.9192,26.938,941221.0
2023-03-29 15:55:00,28.64,28.68,28.61,28.67,2430514.0,26.938,26.9756,26.9098,26.9662,2430514.0
2023-03-30 09:30:00,28.92,29.06,28.87,29.02,3723194.0,27.2014,27.3331,27.1544,27.2954,3723194.0
2023-03-30 09:35:00,29.01,29.02,28.85,28.96,996446.0,27.286,27.2954,27.1355,27.239,996446.0
2023-03-30 09:40:00,28.96,29.05,28.91,28.94,1029517.0,27.239,27.3237,27.192,27.2202,1029517.0
2023-03-30 09:45:00,28.94,29.01,28.92,28.92,703750.0,27.2202,27.286,27.2014,27.2014,703750.0
2023-03-30 09:50:00,28.92,28.94,28.73,28.77,1162759.0,27.2014,27.2202,27.0227,27.0603,1162759.0
2023-03-30 09:55:00,28.77,28.82,28.75,28.79,1382393.0,27.0603,27.1073,27.0415,27.0791,1382393.0
2023-03-30 10:00:00,28.79,28.81,28.61,28.63,1886049.0,27.0791,27.0979,26.9098,26.9286,1886049.0
2023-03-30 10:05:00,28.63,28.75,28.57,28.7,1352648.0,26.9286,27.0415,26.8722,26.9945,1352648.0
2023-03-30 10:10:00,28.71,28.73,28.6,28.61,849301.0,27.0039,27.0227,26.9004,26.9098,849301.0
2023-03-30 10:15:00,28.61,28.66,28.58,28.63,853314.0,26.9098,26.9568,26.8816,26.9286,853314.0
2023-03-30 10:20:00,28.64,28.68,28.61,28.63,811542.0,26.938,26.9756,26.9098,26.9286,811542.0
2023-03-30 10:25:00,28.62,28.66,28.58,28.66,762712.0,26.9192,26.9568,26.8816,26.9568,762712.0
2023-03-30 10:30:00,28.66,28.74,28.65,28.7,813939.0,26.9568,27.0321,26.9474,26.9945,813939.0
2023-03-30 10:35:00,28.69,28.73,28.63,28.73,549499.0,26.985,27.0227,26.9286,27.0227,549499.0
2023-03-30 10:40:00,28.73,28.75,28.7,28.74,734819.0,27.0227,27.0415,26.9945,27.0321,734819.0
2023-03-30 10:45:00,28.74,28.77,28.7,28.74,873777.0,27.0321,27.0603,26.9945,27.0321,873777.0
2023-03-30 10:50:00,28.74,28.75,28.7,28.71,616236.0,27.0321,27.0415,26.9945,27.0039,616236.0
2023-03-30 10:55:00,28.7,28.71,28.61,28.62,613876.0,26.9945,27.0039,26.9098,26.9192,613876.0
2023-03-30 11:00:00,28.62,28.63,28.53,28.55,730113.0,26.9192,26.9286,26.8346,26.8534,730113.0
2023-03-30 11:05:00,28.55,28.56,28.48,28.49,1157734.0,26.8534,26.8628,26.7875,26.7969,1157734.0
2023-03-30 11:10:00,28.5,28.54,28.4,28.41,1786149.0,26.8063,26.844,26.7123,26.7217,1786149.0
2023-03-30 11:15:00,28.41,28.45,28.38,28.44,1250235.0,26.7217,26.7593,26.6935,26.7499,1250235.0
2023-03-30 11:20:00,28.44,28.49,28.42,28.49,1050387.0,26.7499,26.7969,26.7311,26.7969,1050387.0
2023-03-30 11:25:00,28.49,28.49,28.44,28.46,457306.0,26.7969,26.7969,26.7499,26.7687,457306.0
2023-03-30 11:30:00,28.46,28.47,28.42,28.43,563484.0,26.7687,26.7781,26.7311,26.7405,563484.0
2023-03-30 11:35:00,28.44,28.49,28.42,28.44,486827.0,26.7499,26.7969,26.7311,26.7499,486827.0
2023-03-30 11:40:00,28.43,28.47,28.38,28.38,507396.0,26.7405,26.7781,26.6935,26.6935,507396.0
2023-03-30 11:45:00,28.38,28.38,28.27,28.27,745508.0,26.6935,26.6935,26.59,26.59,745508.0
2023-03-30 11:50:00,28.27,28.33,28.26,28.3,869452.0,26.59,26.6464,26.5806,26.6182,869452.0
2023-03-30 11:55:00,28.3,28.35,28.3,28.32,458033.0,26.6182,26.6653,26.6182,26.637,458033.0
2023-03-30 12:00:00,28.32,28.32,28.26,28.31,482378.0,26.637,26.637,26.5806,26.6276,482378.0
2023-03-30 12:05:00,28.32,28.33,28.28,28.3,482800.0,26.637,26.6464,26.5994,26.6182,482800.0
2023-03-30 12:10:00,28.3,28.32,28.24,28.25,816767.0,26.6182,26.637,26.5618,26.5712,816767.0
2023-03-30 12:15:00,28.25,28.26,28.19,28.26,767297.0,26.5712,26.5806,26.5148,26.5806,767297.0
2023-03-30 12:20:00,28.26,28.27,28.2,28.2,571619.0,26.5806,26.59,26.5242,26.5242,571619.0
2023-03-30 12:25:00,28.21,28.22,28.17,28.18,664764.0,26.5336,26.543,26.4959,26.5054,664764.0
2023-03-30 12:30:00,28.19,28.22,28.17,28.19,502756.0,26.5148,26.543,26.4959,26.5148,502756.0
2023-03-30 12:35:00,28.19,28.19,28.12,28.16,749688.0,26.5148,26.5148,26.4489,26.4865,749688.0
2023-03-30 12:40:00,28.16,28.18,28.12,28.13,471623.0,26.4865,26.5054,26.4489,26.4583,471623.0
2023-03-30 12:45:00,28.13,28.15,28.11,28.14,416329.0,26.4583,26.4771,26.4395,26.4677,416329.0
2023-03-30 12:50:00,28.14,28.22,28.14,28.21,575265.0,26.4677,26.543,26.4677,26.5336,575265.0
2023-03-30 12:55:00,28.22,28.22,28.18,28.19,351375.0,26.543,26.543,26.5054,26.5148,351375.0
2023-03-30 13:00:00,28.19,28.24,28.15,28.23,536227.0,26.5148,26.5618,26.4771,26.5524,536227.0
2023-03-30 13:05:00,28.23,28.23,28.2,28.21,244913.0,26.5524,26.5524,26.5242,26.5336,244913.0
2023-03-30 13:10:00,28.2,28.23,28.17,28.22,227256.0,26.5242,26.5524,26.4959,26.543,227256.0
2023-03-30 13:15:00,28.23,28.26,28.21,28.25,444057.0,26.5524,26.5806,26.5336,26.5712,444057.0
2023-03-30 13:20:00,28.26,28.29,28.21,28.21,502613.0,26.5806,26.6088,26.5336,26.5336,502613.0
2023-03-30 13:25:00,28.22,28.24,28.2,28.21,209286.0,26.543,26.5618,26.5242,26.5336,209286.0
2023-03-30 13:30:00,28.2,28.22,28.17,28.18,223057.0,26.5242,26.543,26.4959,26.5054,223057.0
2023-03-30 13:35:00,28.19,28.19,28.13,28.13,304155.0,26.5148,26.5148,26.4583,26.4583,304155.0
2023-03-30 13:40:00,28.14,28.16,28.13,28.16,409920.0,26.4677,26.4865,26.4583,26.4865,409920.0
2023-03-30 13:45:00,28.15,28.16,28.11,28.16,410002.0,26.4771,26.4865,26.4395,26.4865,410002.0
2023-03-30 13:50:00,28.16,28.17,28.14,28.16,325544.0,26.4865,26.4959,26.4677,26.4865,325544.0
2023-03-30 13:55:00,28.16,28.19,28.14,28.18,382061.0,26.4865,26.5148,26.4677,26.5054,382061.0
2023-03-30 14:00:00,28.18,28.19,28.15,28.17,569025.0,26.5054,26.5148,26.4771,26.4959,569025.0
2023-03-30 14:05:00,28.17,28.2,28.16,28.18,314281.0,26.4959,26.5242,26.4865,26.5054,314281.0
2023-03-30 14:10:00,28.18,28.18,28.15,28.16,261701.0,26.5054,26.5054,26.4771,26.4865,261701.0
2023-03-30 14:15:00,28.16,28.2,28.14,28.17,340834.0,26.4865,26.5242,26.4677,26.4959,340834.0
2023-03-30 14:20:00,28.17,28.26,28.16,28.26,855613.0,26.4959,26.5806,26.4865,26.5806,855613.0
2023-03-30 14:25:00,28.26,28.26,28.2,28.21,431289.0,26.5806,26.5806,26.5242,26.5336,431289.0
2023-03-30 14:30:00,28.21,28.25,28.21,28.24,387670.0,26.5336,26.5712,26.5336,26.5618,387670.0
2023-03-30 14:35:00,28.25,28.27,28.18,28.2,358903.0,26.5712,26.59,26.5054,26.5242,358903.0
2023-03-30 14:40:00,28.19,28.22,28.19,28.2,349718.0,26.5148,26.543,26.5148,26.5242,349718.0
2023-03-30 14:45:00,28.2,28.21,28.17,28.2,529781.0,26.5242,26.5336,26.4959,26.5242,529781.0
2023-03-30 14:50:00,28.2,28.22,28.17,28.21,314290.0,26.5242,26.543,26.4959,26.5336,314290.0
2023-03-30 14:55:00,28.21,28.24,28.2,28.22,342149.0,26.5336,26.5618,26.5242,26.543,342149.0
2023-03-30 15:00:00,28.22,28.24,28.21,28.24,251551.0,26.543,26.5618,26.5336,26.5618,251551.0
2023-03-30 15:05:00,28.24,28.26,28.22,28.24,628710.0,26.5618,26.5806,26.543,26.5618,628710.0
2023-03-30 15:10:00,28.23,28.25,28.2,28.24,383876.0,26.5524,26.5712,26.5242,26.5618,383876.0
2023-03-30 15:15:00,28.25,28.25,28.21,28.21,299515.0,26.5712,26.5712,26.5336,26.5336,299515.0
2023-03-30 15:20:00,28.22,28.25,28.21,28.24,318982.0,26.543,26.5712,26.5336,26.5618,318982.0
2023-03-30 15:25:00,28.25,28.25,28.23,28.24,227917.0,26.5712,26.5712,26.5524,26.5618,227917.0
2023-03-30 15:30:00,28.24,28.32,28.23,28.27,1041952.0,26.5618,26.637,26.5524,26.59,1041952.0
2023-03-30 15:35:00,28.28,28.32,28.26,28.3,627590.0,26.5994,26.637,26.5806,26.6182,627590.0
2023-03-30 15:40:00,28.3,28.31,28.28,28.28,429248.0,26.6182,26.6276,26.5994,26.5994,429248.0
2023-03-30 15:45:00,28.29,28.29,28.25,28.26,540159.0,26.6088,26.6088,26.5712,26.5806,540159.0
2023-03-30 15:50:00,28.26,28.31,28.25,28.3,879080.0,26.5806,26.6276,26.5712,26.6182,879080.0
2023-03-30 15:55:00,28.3,28.35,28.29,28.29,2169441.0,26.6182,26.6653,26.6088,26.6088,2169441.0
2023-03-31 09:30:00,28.62,28.68,28.54,28.55,1962646.0,26.9192,26.9756,26.844,26.8534,1962646.0
2023-03-31 09:35:00,28.55,28.6,28.45,28.49,946665.0,26.8534,26.9004,26.7593,26.7969,946665.0
2023-03-31 09:40:00,28.5,28.54,28.43,28.44,875094.0,26.8063,26.844,26.7405,26.7499,875094.0
2023-03-31 09:45:00,28.45,28.51,28.43,28.48,847833.0,26.7593,26.8157,26.7405,26.7875,847833.0
2023-03-31 09:50:00,28.48,28.5,28.38,28.39,822606.0,26.7875,26.8063,26.6935,26.7029,822606.0
2023-03-31 09:55:00,28.38,28.4,28.26,28.29,837727.0,26.6935,26.7123,26.5806,26.6088,837727.0
2023-03-31 10:00:00,28.29,28.37,28.27,28.36,763984.0,26.6088,26.6841,26.59,26.6747,763984.0
2023-03-31 10:05:00,28.36,28.41,28.32,28.38,810363.0,26.6747,26.7217,26.637,26.6935,810363.0
2023-03-31 10:10:00,28.38,28.41,28.34,28.39,541454.0,26.6935,26.7217,26.6558,26.7029,541454.0
2023-03-31 10:15:00,28.39,28.41,28.35,28.39,404477.0,26.7029,26.7217,26.6653,26.7029,404477.0
2023-03-31 10:20:00,28.38,28.49,28.36,28.44,829721.0,26.6935,26.7969,26.6747,26.7499,829721.0
2023-03-31 10:25:00,28.45,28.54,28.43,28.52,1068500.0,26.7593,26.844,26.7405,26.8251,1068500.0
2023-03-31 10:30:00,28.51,28.56,28.49,28.51,692426.0,26.8157,26.8628,26.7969,26.8157,692426.0
2023-03-31 10:35:00,28.51,28.52,28.45,28.45,643831.0,26.8157,26.8251,26.7593,26.7593,643831.0
2023-03-31 10:40:00,28.46,28.47,28.39,28.45,534736.0,26.7687,26.7781,26.7029,26.7593,534736.0
2023-03-31 10:45:00,28.45,28.45,28.4,28.42,447527.0,26.7593,26.7593,26.7123,26.7311,447527.0
2023-03-31 10:50:00,28.42,28.43,28.36,28.43,320893.0,26.7311,26.7405,26.6747,26.7405,320893.0
2023-03-31 10:55:00,28.43,28.46,28.41,28.44,321974.0,26.7405,26.7687,26.7217,26.7499,321974.0
2023-03-31 11:00:00,28.44,28.45,28.4,28.44,378379.0,26.7499,26.7593,26.7123,26.7499,378379.0
2023-03-31 11:05:00,28.44,28.46,28.42,28.43,256877.0,26.7499,26.7687,26.7311,26.7405,256877.0
2023-03-31 11:10:00,28.43,28.46,28.42,28.43,322427.0,26.7405,26.7687,26.7311,26.7405,322427.0
2023-03-31 11:15:00,28.44,28.45,28.42,28.44,228668.0,26.7499,26.7593,26.7311,26.7499,228668.0
2023-03-31 11:20:00,28.44,28.5,28.43,28.49,543400.0,26.7499,26.8063,26.7405,26.7969,543400.0
2023-03-31 11:25:00,28.48,28.5,28.47,28.48,353969.0,26.7875,26.8063,26.7781,26.7875,353969.0
2023-03-31 11:30:00,28.49,28.5,28.44,28.45,369003.0,26.7969,26.8063,26.7499,26.7593,369003.0
2023-03-31 11:35:00,28.45,28.48,28.43,28.46,399242.0,26.7593,26.7875,26.7405,26.7687,399242.0
2023-03-31 11:40:00,28.46,28.47,28.43,28.46,268635.0,26.7687,26.7781,26.7405,26.7687,268635.0
2023-03-31 11:45:00,28.45,28.46,28.43,28.44,285379.0,26.7593,26.7687,26.7405,26.7499,285379.0
2023-03-31 11:50:00,28.43,28.45,28.43,28.44,191998.0,26.7405,26.7593,26.7405,26.7499,191998.0
2023-03-31 11:55:00,28.44,28.47,28.43,28.44,328999.0,26.7499,26.7781,26.7405,26.7499,328999.0
2023-03-31 12:00:00,28.45,28.48,28.44,28.46,402164.0,26.7593,26.7875,26.7499,26.7687,402164.0
2023-03-31 12:05:00,28.46,28.47,28.44,28.46,293356.0,26.7687,26.7781,26.7499,26.7687,293356.0
2023-03-31 12:10:00,28.46,28.5,28.45,28.48,249529.0,26.7687,26.8063,26.7593,26.7875,249529.0
2023-03-31 12:15:00,28.49,28.5,28.48,28.5,361348.0,26.7969,26.8063,26.7875,26.8063,361348.0
2023-03-31 12:20:00,28.5,28.52,28.46,28.46,404618.0,26.8063,26.8251,26.7687,26.7687,404618.0
2023-03-31 12:25:00,28.47,28.49,28.44,28.45,322768.0,26.7781,26.7969,26.7499,26.7593,322768.0
2023-03-31 12:30:00,28.44,28.46,28.4,28.41,374029.0,26.7499,26.7687,26.7123,26.7217,374029.0
2023-03-31 12:35:00,28.41,28.42,28.4,28.41,207167.0,26.7217,26.7311,26.7123,26.7217,207167.0
2023-03-31 12:40:00,28.41,28.44,28.4,28.41,384674.0,26.7217,26.7499,26.7123,26.7217,384674.0
2023-03-31 12:45:00,28.41,28.41,28.36,28.37,340496.0,26.7217,26.7217,26.6747,26.6841,340496.0
2023-03-31 12:50:00,28.37,28.38,28.36,28.38,213007.0,26.6841,26.6935,26.6747,26.6935,213007.0
2023-03-31 12:55:00,28.37,28.39,28.36,28.38,261887.0,26.6841,26.7029,26.6747,26.6935,261887.0
2023-03-31 13:00:00,28.39,28.41,28.38,28.39,188963.0,26.7029,26.7217,26.6935,26.7029,188963.0
2023-03-31 13:05:00,28.39,28.4,28.36,28.39,383110.0,26.7029,26.7123,26.6747,26.7029,383110.0
2023-03-31 13:10:00,28.39,28.39,28.36,28.37,249299.0,26.7029,26.7029,26.6747,26.6841,249299.0
2023-03-31 13:15:00,28.37,28.38,28.36,28.38,280651.0,26.6841,26.6935,26.6747,26.6935,280651.0
2023-03-31 13:20:00,28.37,28.38,28.33,28.38,401114.0,26.6841,26.6935,26.6464,26.6935,401114.0
2023-03-31 13:25:00,28.38,28.39,28.35,28.37,397187.0,26.6935,26.7029,26.6653,26.6841,397187.0
2023-03-31 13:30:00,28.37,28.38,28.33,28.35,291695.0,26.6841,26.6935,26.6464,26.6653,291695.0
2023-03-31 13:35:00,28.35,28.38,28.33,28.38,322848.0,26.6653,26.6935,26.6464,26.6935,322848.0
2023-03-31 13:40:00,28.37,28.38,28.36,28.37,299058.0,26.6841,26.6935,26.6747,26.6841,299058.0
2023-03-31 13:45:00,28.37,28.38,28.35,28.37,189593.0,26.6841,26.6935,26.6653,26.6841,189593.0
2023-03-31 13:50:00,28.37,28.4,28.35,28.38,374489.0,26.6841,26.7123,26.6653,26.6935,374489.0
2023-03-31 13:55:00,28.38,28.4,28.35,28.37,512467.0,26.6935,26.7123,26.6653,26.6841,512467.0
2023-03-31 14:00:00,28.38,28.38,28.36,28.37,335627.0,26.6935,26.6935,26.6747,26.6841,335627.0
2023-03-31 14:05:00,28.37,28.39,28.37,28.38,362562.0,26.6841,26.7029,26.6841,26.6935,362562.0
2023-03-31 14:10:00,28.38,28.39,28.37,28.37,341842.0,26.6935,26.7029,26.6841,26.6841,341842.0
2023-03-31 14:15:00,28.38,28.39,28.36,28.38,361170.0,26.6935,26.7029,26.6747,26.6935,361170.0
2023-03-31 14:20:00,28.38,28.4,28.37,28.38,360073.0,26.6935,26.7123,26.6841,26.6935,360073.0
2023-03-31 14:25:00,28.38,28.38,28.34,28.36,429150.0,26.6935,26.6935,26.6558,26.6747,429150.0
2023-03-31 14:30:00,28.36,28.36,28.33,28.34,369945.0,26.6747,26.6747,26.6464,26.6558,369945.0
2023-03-31 14:35:00,28.34,28.35,28.32,28.34,334156.0,26.6558,26.6653,26.637,26.6558,334156.0
2023-03-31 14:40:00,28.35,28.37,28.34,28.35,315867.0,26.6653,26.6841,26.6558,26.6653,315867.0
2023-03-31 14:45:00,28.35,28.36,28.33,28.34,299757.0,26.6653,26.6747,26.6464,26.6558,299757.0
2023-03-31 14:50:00,28.34,28.34,28.31,28.32,323787.0,26.6558,26.6558,26.6276,26.637,323787.0
2023-03-31 14:55:00,28.32,28.32,28.29,28.3,456604.0,26.637,26.637,26.6088,26.6182,456604.0
2023-03-31 15:00:00,28.3,28.37,28.29,28.36,894552.0,26.6182,26.6841,26.6088,26.6747,894552.0
2023-03-31 15:05:00,28.36,28.36,28.3,28.32,450440.0,26.6747,26.6747,26.6182,26.637,450440.0
2023-03-31 15:10:00,28.32,28.33,28.29,28.32,382523.0,26.637,26.6464,26.6088,26.637,382523.0
2023-03-31 15:15:00,28.32,28.35,28.31,28.35,712985.0,26.637,26.6653,26.6276,26.6653,712985.0
2023-03-31 15:20:00,28.35,28.42,28.34,28.42,815936.0,26.6653,26.7311,26.6558,26.7311,815936.0
2023-03-31 15:25:00,28.41,28.42,28.4,28.4,636065.0,26.7217,26.7311,26.7123,26.7123,636065.0
2023-03-31 15:30:00,28.41,28.43,28.38,28.4,415480.0,26.7217,26.7405,26.6935,26.7123,415480.0
2023-03-31 15:35:00,28.39,28.4,28.36,28.38,536972.0,26.7029,26.7123,26.6747,26.6935,536972.0
2023-03-31 15:40:00,28.37,28.41,28.37,28.4,418443.0,26.6841,26.7217,26.6841,26.7123,418443.0
2023-03-31 15:45:00,28.4,28.45,28.39,28.43,962497.0,26.7123,26.7593,26.7029,26.7405,962497.0
2023-03-31 15:50:00,28.43,28.53,28.42,28.53,1872131.0,26.7405,26.8346,26.7311,26.8346,1872131.0
2023-03-31 15:55:00,28.53,28.6,28.52,28.57,3991938.0,26.8346,26.9004,26.8251,26.8722,3991938.0
2023-04-03 09:30:00,28.64,28.82,28.58,28.75,1638817.0,26.938,27.1073,26.8816,27.0415,1638817.0
2023-04-03 09:35:00,28.75,28.76,28.68,28.71,841342.0,27.0415,27.0509,26.9756,27.0039,841342.0
2023-04-03 09:40:00,28.71,28.76,28.62,28.65,672533.0,27.0039,27.0509,26.9192,26.9474,672533.0
2023-04-03 09:45:00,28.65,28.82,28.64,28.78,1011598.0,26.9474,27.1073,26.938,27.0697,1011598.0
2023-04-03 09:50:00,28.79,28.98,28.79,28.92,1183905.0,27.0791,27.2578,27.0791,27.2014,1183905.0
2023-04-03 09:55:00,28.92,28.93,28.81,28.81,1063573.0,27.2014,27.2108,27.0979,27.0979,1063573.0
2023-04-03 10:00:00,28.82,28.89,28.8,28.84,704394.0,27.1073,27.1732,27.0885,27.1261,704394.0
2023-04-03 10:05:00,28.84,28.84,28.77,28.81,632649.0,27.1261,27.1261,27.0603,27.0979,632649.0
2023-04-03 10:10:00,28.81,28.82,28.75,28.8,652572.0,27.0979,27.1073,27.0415,27.0885,652572.0
2023-04-03 10:15:00,28.8,28.82,28.77,28.8,599086.0,27.0885,27.1073,27.0603,27.0885,599086.0
2023-04-03 10:20:00,28.8,28.83,28.76,28.81,740370.0,27.0885,27.1167,27.0509,27.0979,740370.0
2023-04-03 10:25:00,28.82,28.85,28.8,28.83,402252.0,27.1073,27.1355,27.0885,27.1167,402252.0
2023-04-03 10:30:00,28.83,28.9,28.81,28.83,899632.0,27.1167,27.1826,27.0979,27.1167,899632.0
2023-04-03 10:35:00,28.83,28.83,28.66,28.67,630010.0,27.1167,27.1167,26.9568,26.9662,630010.0
2023-04-03 10:40:00,28.68,28.69,28.62,28.63,703799.0,26.9756,26.985,26.9192,26.9286,703799.0
2023-04-03 10:45:00,28.62,28.66,28.57,28.57,520124.0,26.9192,26.9568,26.8722,26.8722,520124.0
2023-04-03 10:50:00,28.57,28.57,28.45,28.47,882960.0,26.8722,26.8722,26.7593,26.7781,882960.0
2023-04-03 10:55:00,28.47,28.51,28.45,28.48,715424.0,26.7781,26.8157,26.7593,26.7875,715424.0
2023-04-03 11:00:00,28.48,28.53,28.47,28.51,486838.0,26.7875,26.8346,26.7781,26.8157,486838.0
2023-04-03 11:05:00,28.5,28.51,28.4,28.42,585448.0,26.8063,26.8157,26.7123,26.7311,585448.0
2023-04-03 11:10:00,28.42,28.44,28.39,28.39,291925.0,26.7311,26.7499,26.7029,26.7029,291925.0
2023-04-03 11:15:00,28.39,28.45,28.38,28.44,310744.0,26.7029,26.7593,26.6935,26.7499,310744.0
2023-04-03 11:20:00,28.44,28.44,28.36,28.37,360173.0,26.7499,26.7499,26.6747,26.6841,360173.0
2023-04-03 11:25:00,28.37,28.38,28.32,28.35,478162.0,26.6841,26.6935,26.637,26.6653,478162.0
2023-04-03 11:30:00,28.35,28.41,28.34,28.41,532306.0,26.6653,26.7217,26.6558,26.7217,532306.0
2023-04-03 11:35:00,28.41,28.45,28.39,28.42,472579.0,26.7217,26.7593,26.7029,26.7311,472579.0
2023-04-03 11:40:00,28.42,28.45,28.41,28.43,337210.0,26.7311,26.7593,26.7217,26.7405,337210.0
2023-04-03 11:45:00,28.42,28.46,28.4,28.46,410770.0,26.7311,26.7687,26.7123,26.7687,410770.0
2023-04-03 11:50:00,28.46,28.46,28.37,28.39,643083.0,26.7687,26.7687,26.6841,26.7029,643083.0
2023-04-03 11:55:00,28.39,28.44,28.38,28.43,292397.0,26.7029,26.7499,26.6935,26.7405,292397.0
2023-04-03 12:00:00,28.44,28.44,28.42,28.44,172244.0,26.7499,26.7499,26.7311,26.7499,172244.0
2023-04-03 12:05:00,28.44,28.44,28.4,28.42,183923.0,26.7499,26.7499,26.7123,26.7311,183923.0
2023-04-03 12:10:00,28.42,28.47,28.41,28.47,312855.0,26.7311,26.7781,26.7217,26.7781,312855.0
2023-04-03 12:15:00,28.47,28.5,28.46,28.48,598431.0,26.7781,26.8063,26.7687,26.7875,598431.0
2023-04-03 12:20:00,28.48,28.49,28.43,28.46,335774.0,26.7875,26.7969,26.7405,26.7687,335774.0
2023-04-03 12:25:00,28.45,28.47,28.43,28.46,199231.0,26.7593,26.7781,26.7405,26.7687,199231.0
2023-04-03 12:30:00,28.46,28.48,28.44,28.45,337709.0,26.7687,26.7875,26.7499,26.7593,337709.0
2023-04-03 12:35:00,28.46,28.5,28.45,28.49,210873.0,26.7687,26.8063,26.7593,26.7969,210873.0
2023-04-03 12:40:00,28.49,28.52,28.47,28.48,249965.0,26.7969,26.8251,26.7781,26.7875,249965.0
2023-04-03 12:45:00,28.48,28.5,28.47,28.48,167673.0,26.7875,26.8063,26.7781,26.7875,167673.0
2023-04-03 12:50:00,28.48,28.5,28.46,28.46,154649.0,26.7875,26.8063,26.7687,26.7687,154649.0
2023-04-03 12:55:00,28.46,28.48,28.45,28.46,195688.0,26.7687,26.7875,26.7593,26.7687,195688.0
2023-04-03 13:00:00,28.46,28.47,28.42,28.44,272831.0,26.7687,26.7781,26.7311,26.7499,272831.0
2023-04-03 13:05:00,28.44,28.44,28.4,28.43,267137.0,26.7499,26.7499,26.7123,26.7405,267137.0
2023-04-03 13:10:00,28.43,28.53,28.42,28.53,472733.0,26.7405,26.8346,26.7311,26.8346,472733.0
2023-04-03 13:15:00,28.53,28.53,28.48,28.49,374504.0,26.8346,26.8346,26.7875,26.7969,374504.0
2023-04-03 13:20:00,28.49,28.51,28.47,28.5,170038.0,26.7969,26.8157,26.7781,26.8063,170038.0
2023-04-03 13:25:00,28.5,28.5,28.47,28.48,236838.0,26.8063,26.8063,26.7781,26.7875,236838.0
2023-04-03 13:30:00,28.47,28.49,28.46,28.46,260512.0,26.7781,26.7969,26.7687,26.7687,260512.0
2023-04-03 13:35:00,28.46,28.5,28.46,28.49,238036.0,26.7687,26.8063,26.7687,26.7969,238036.0
2023-04-03 13:40:00,28.49,28.49,28.42,28.44,247902.0,26.7969,26.7969,26.7311,26.7499,247902.0
2023-04-03 13:45:00,28.44,28.45,28.41,28.45,287034.0,26.7499,26.7593,26.7217,26.7593,287034.0
2023-04-03 13:50:00,28.45,28.46,28.41,28.43,223738.0,26.7593,26.7687,26.7217,26.7405,223738.0
2023-04-03 13:55:00,28.43,28.47,28.43,28.45,269730.0,26.7405,26.7781,26.7405,26.7593,269730.0
2023-04-03 14:00:00,28.45,28.46,28.43,28.45,175016.0,26.7593,26.7687,26.7405,26.7593,175016.0
2023-04-03 14:05:00,28.45,28.53,28.44,28.51,593618.0,26.7593,26.8346,26.7499,26.8157,593618.0
2023-04-03 14:10:00,28.5,28.58,28.49,28.55,778935.0,26.8063,26.8816,26.7969,26.8534,778935.0
2023-04-03 14:15:00,28.54,28.57,28.52,28.53,479616.0,26.844,26.8722,26.8251,26.8346,479616.0
2023-04-03 14:20:00,28.53,28.54,28.49,28.53,192755.0,26.8346,26.844,26.7969,26.8346,192755.0
2023-04-03 14:25:00,28.53,28.56,28.53,28.55,157705.0,26.8346,26.8628,26.8346,26.8534,157705.0
2023-04-03 14:30:00,28.54,28.59,28.54,28.58,371599.0,26.844,26.891,26.844,26.8816,371599.0
2023-04-03 14:35:00,28.57,28.63,28.57,28.61,503281.0,26.8722,26.9286,26.8722,26.9098,503281.0
2023-04-03 14:40:00,28.62,28.64,28.61,28.61,340595.0,26.9192,26.938,26.9098,26.9098,340595.0
2023-04-03 14:45:00,28.62,28.64,28.6,28.62,229770.0,26.9192,26.938,26.9004,26.9192,229770.0
2023-04-03 14:50:00,28.62,28.66,28.6,28.61,443761.0,26.9192,26.9568,26.9004,26.9098,443761.0
2023-04-03 14:55:00,28.6,28.62,28.6,28.61,132273.0,26.9004,26.9192,26.9004,26.9098,132273.0
2023-04-03 15:00:00,28.61,28.64,28.59,28.6,323178.0,26.9098,26.938,26.891,26.9004,323178.0
2023-04-03 15:05:00,28.6,28.62,28.58,28.59,246983.0,26.9004,26.9192,26.8816,26.891,246983.0
2023-04-03 15:10:00,28.59,28.6,28.57,28.58,305285.0,26.891,26.9004,26.8722,26.8816,305285.0
2023-04-03 15:15:00,28.58,28.59,28.55,28.58,260110.0,26.8816,26.891,26.8534,26.8816,260110.0
2023-04-03 15:20:00,28.58,28.58,28.55,28.56,159723.0,26.8816,26.8816,26.8534,26.8628,159723.0
2023-04-03 15:25:00,28.56,28.59,28.55,28.57,369946.0,26.8628,26.891,26.8534,26.8722,369946.0
2023-04-03 15:30:00,28.58,28.6,28.55,28.57,396793.0,26.8816,26.9004,26.8534,26.8722,396793.0
2023-04-03 15:35:00,28.56,28.57,28.54,28.55,234233.0,26.8628,26.8722,26.844,26.8534,234233.0
2023-04-03 15:40:00,28.54,28.55,28.51,28.55,564239.0,26.844,26.8534,26.8157,26.8534,564239.0
2023-04-03 15:45:00,28.55,28.58,28.53,28.57,554500.0,26.8534,26.8816,26.8346,26.8722,554500.0
2023-04-03 15:50:00,28.57,28.57,28.5,28.51,1106527.0,26.8722,26.8722,26.8063,26.8157,1106527.0
2023-04-03 15:55:00,28.51,28.61,28.5,28.58,3389716.0,26.8157,26.9098,26.8063,26.8816,3389716.0
2023-04-04 09:30:00,28.55,28.65,28.45,28.52,1309175.0,26.8534,26.9474,26.7593,26.8251,1309175.0
2023-04-04 09:35:00,28.51,28.53,28.42,28.43,552508.0,26.8157,26.8346,26.7311,26.7405,552508.0
2023-04-04 09:40:00,28.43,28.45,28.29,28.33,920889.0,26.7405,26.7593,26.6088,26.6464,920889.0
2023-04-04 09:45:00,28.33,28.35,28.21,28.21,974005.0,26.6464,26.6653,26.5336,26.5336,974005.0
2023-04-04 09:50:00,28.22,28.26,28.16,28.25,1233511.0,26.543,26.5806,26.4865,26.5712,1233511.0
2023-04-04 09:55:00,28.24,28.26,28.22,28.26,575799.0,26.5618,26.5806,26.543,26.5806,575799.0
2023-04-04 10:00:00,28.26,28.29,28.2,28.24,703672.0,26.5806,26.6088,26.5242,26.5618,703672.0
2023-04-04 10:05:00,28.23,28.26,28.18,28.18,479852.0,26.5524,26.5806,26.5054,26.5054,479852.0
2023-04-04 10:10:00,28.18,28.2,28.16,28.18,469551.0,26.5054,26.5242,26.4865,26.5054,469551.0
2023-04-04 10:15:00,28.18,28.23,28.12,28.13,722717.0,26.5054,26.5524,26.4489,26.4583,722717.0
2023-04-04 10:20:00,28.13,28.16,28.08,28.14,849356.0,26.4583,26.4865,26.4113,26.4677,849356.0
2023-04-04 10:25:00,28.14,28.18,28.12,28.16,754422.0,26.4677,26.5054,26.4489,26.4865,754422.0
2023-04-04 10:30:00,28.16,28.19,28.13,28.15,238460.0,26.4865,26.5148,26.4583,26.4771,238460.0
2023-04-04 10:35:00,28.14,28.15,28.07,28.07,672660.0,26.4677,26.4771,26.4019,26.4019,672660.0
2023-04-04 10:40:00,28.08,28.08,28.02,28.03,828113.0,26.4113,26.4113,26.3549,26.3643,828113.0
2023-04-04 10:45:00,28.03,28.04,27.95,27.96,1614225.0,26.3643,26.3737,26.289,26.2984,1614225.0
2023-04-04 10:50:00,27.97,27.99,27.91,27.93,1079469.0,26.3078,26.3266,26.2514,26.2702,1079469.0
2023-04-04 10:55:00,27.93,27.96,27.9,27.9,592461.0,26.2702,26.2984,26.242,26.242,592461.0
2023-04-04 11:00:00,27.9,27.96,27.86,27.94,713367.0,26.242,26.2984,26.2044,26.2796,713367.0
2023-04-04 11:05:00,27.93,27.95,27.85,27.87,459014.0,26.2702,26.289,26.195,26.2138,459014.0
2023-04-04 11:10:00,27.87,27.87,27.8,27.84,1292826.0,26.2138,26.2138,26.1479,26.1856,1292826.0
2023-04-04 11:15:00,27.85,27.86,27.81,27.84,724974.0,26.195,26.2044,26.1573,26.1856,724974.0
2023-04-04 11:20:00,27.84,27.94,27.83,27.87,622172.0,26.1856,26.2796,26.1762,26.2138,622172.0
2023-04-04 11:25:00,27.87,27.89,27.83,27.86,548332.0,26.2138,26.2326,26.1762,26.2044,548332.0
2023-04-04 11:30:00,27.86,27.9,27.82,27.86,743462.0,26.2044,26.242,26.1667,26.2044,743462.0
2023-04-04 11:35:00,27.85,27.88,27.79,27.8,525081.0,26.195,26.2232,26.1385,26.1479,525081.0
2023-04-04 11:40:00,27.8,27.82,27.77,27.8,800992.0,26.1479,26.1667,26.1197,26.1479,800992.0
2023-04-04 11:45:00,27.8,27.85,27.8,27.85,365382.0,26.1479,26.195,26.1479,26.195,365382.0
2023-04-04 11:50:00,27.84,27.85,27.79,27.82,377331.0,26.1856,26.195,26.1385,26.1667,377331.0
2023-04-04 11:55:00,27.83,27.85,27.76,27.8,743100.0,26.1762,26.195,26.1103,26.1479,743100.0
2023-04-04 12:00:00,27.79,27.85,27.73,27.74,1126672.0,26.1385,26.195,26.0821,26.0915,1126672.0
2023-04-04 12:05:00,27.75,27.75,27.68,27.72,721263.0,26.1009,26.1009,26.0351,26.0727,721263.0
2023-04-04 12:10:00,27.72,27.75,27.69,27.7,696610.0,26.0727,26.1009,26.0445,26.0539,696610.0
2023-04-04 12:15:00,27.71,27.72,27.68,27.68,417323.0,26.0633,26.0727,26.0351,26.0351,417323.0
2023-04-04 12:20:00,27.68,27.73,27.66,27.71,676218.0,26.0351,26.0821,26.0163,26.0633,676218.0
2023-04-04 12:25:00,27.71,27.8,27.71,27.8,559757.0,26.0633,26.1479,26.0633,26.1479,559757.0
2023-04-04 12:30:00,27.8,27.81,27.74,27.75,364992.0,26.1479,26.1573,26.0915,26.1009,364992.0
2023-04-04 12:35:00,27.75,27.77,27.7,27.73,393808.0,26.1009,26.1197,26.0539,26.0821,393808.0
2023-04-04 12:40:00,27.73,27.8,27.72,27.8,560479.0,26.0821,26.1479,26.0727,26.1479,560479.0
2023-04-04 12:45:00,27.8,27.81,27.77,27.78,232150.0,26.1479,26.1573,26.1197,26.1291,232150.0
2023-04-04 12:50:00,27.78,27.8,27.75,27.76,292525.0,26.1291,26.1479,26.1009,26.1103,292525.0
2023-04-04 12:55:00,27.77,27.83,27.76,27.83,266497.0,26.1197,26.1762,26.1103,26.1762,266497.0
2023-04-04 13:00:00,27.82,27.85,27.8,27.83,302611.0,26.1667,26.195,26.1479,26.1762,302611.0
2023-04-04 13:05:00,27.84,27.86,27.82,27.82,227288.0,26.1856,26.2044,26.1667,26.1667,227288.0
2023-04-04 13:10:00,27.83,27.84,27.79,27.83,297631.0,26.1762,26.1856,26.1385,26.1762,297631.0
2023-04-04 13:15:00,27.84,27.86,27.83,27.85,265894.0,26.1856,26.2044,26.1762,26.195,265894.0
2023-04-04 13:20:00,27.85,27.87,27.82,27.84,331763.0,26.195,26.2138,26.1667,26.1856,331763.0
2023-04-04 13:25:00,27.85,27.85,27.76,27.78,491675.0,26.195,26.195,26.1103,26.1291,491675.0
2023-04-04 13:30:00,27.78,27.87,27.77,27.84,472585.0,26.1291,26.2138,26.1197,26.1856,472585.0
2023-04-04 13:35:00,27.85,27.88,27.84,27.87,261110.0,26.195,26.2232,26.1856,26.2138,261110.0
2023-04-04 13:40:00,27.87,27.89,27.85,27.85,327675.0,26.2138,26.2326,26.195,26.195,327675.0
2023-04-04 13:45:00,27.86,27.87,27.81,27.86,360141.0,26.2044,26.2138,26.1573,26.2044,360141.0
2023-04-04 13:50:00,27.86,27.87,27.83,27.84,582003.0,26.2044,26.2138,26.1762,26.1856,582003.0
2023-04-04 13:55:00,27.85,27.87,27.79,27.8,655829.0,26.195,26.2138,26.1385,26.1479,655829.0
2023-04-04 14:00:00,27.8,27.82,27.76,27.77,745003.0,26.1479,26.1667,26.1103,26.1197,745003.0
2023-04-04 14:05:00,27.78,27.81,27.73,27.73,672287.0,26.1291,26.1573,26.0821,26.0821,672287.0
2023-04-04 14:10:00,27.73,27.8,27.73,27.79,500674.0,26.0821,26.1479,26.0821,26.1385,500674.0
2023-04-04 14:15:00,27.79,27.8,27.75,27.76,354931.0,26.1385,26.1479,26.1009,26.1103,354931.0
2023-04-04 14:20:00,27.76,27.78,27.72,27.72,318522.0,26.1103,26.1291,26.0727,26.0727,318522.0
2023-04-04 14:25:00,27.72,27.75,27.7,27.71,360033.0,26.0727,26.1009,26.0539,26.0633,360033.0
2023-04-04 14:30:00,27.71,27.73,27.69,27.71,419484.0,26.0633,26.0821,26.0445,26.0633,419484.0
2023-04-04 14:35:00,27.71,27.8,27.71,27.78,483156.0,26.0633,26.1479,26.0633,26.1291,483156.0
2023-04-04 14:40:00,27.78,27.8,27.75,27.78,329815.0,26.1291,26.1479,26.1009,26.1291,329815.0
2023-04-04 14:45:00,27.77,27.79,27.76,27.79,246814.0,26.1197,26.1385,26.1103,26.1385,246814.0
2023-04-04 14:50:00,27.79,27.83,27.78,27.83,389484.0,26.1385,26.1762,26.1291,26.1762,389484.0
2023-04-04 14:55:00,27.83,27.84,27.79,27.8,355133.0,26.1762,26.1856,26.1385,26.1479,355133.0
2023-04-04 15:00:00,27.8,27.85,27.77,27.83,382093.0,26.1479,26.195,26.1197,26.1762,382093.0
2023-04-04 15:05:00,27.82,27.86,27.82,27.84,371995.0,26.1667,26.2044,26.1667,26.1856,371995.0
2023-04-04 15:10:00,27.84,27.86,27.8,27.84,297204.0,26.1856,26.2044,26.1479,26.1856,297204.0
2023-04-04 15:15:00,27.83,27.88,27.82,27.86,569017.0,26.1762,26.2232,26.1667,26.2044,569017.0
2023-04-04 15:20:00,27.86,27.87,27.82,27.82,435138.0,26.2044,26.2138,26.1667,26.1667,435138.0
2023-04-04 15:25:00,27.82,27.84,27.81,27.82,472829.0,26.1667,26.1856,26.1573,26.1667,472829.0
2023-04-04 15:30:00,27.83,27.85,27.81,27.83,415756.0,26.1762,26.195,26.1573,26.1762,415756.0
2023-04-04 15:35:00,27.83,27.87,27.81,27.86,550501.0,26.1762,26.2138,26.1573,26.2044,550501.0
2023-04-04 15:40:00,27.87,27.87,27.83,27.84,735665.0,26.2138,26.2138,26.1762,26.1856,735665.0
2023-04-04 15:45:00,27.84,27.87,27.81,27.86,669998.0,26.1856,26.2138,26.1573,26.2044,669998.0
2023-04-04 15:50:00,27.86,27.92,27.86,27.91,1245339.0,26.2044,26.2608,26.2044,26.2514,1245339.0
2023-04-04 15:55:00,27.9,28.0,27.9,27.98,2251474.0,26.242,26.3361,26.242,26.3172,2251474.0
2023-04-05 09:30:00,27.66,27.7,27.57,27.61,1899956.0,26.0163,26.0539,25.9316,25.9692,1899956.0
2023-04-05 09:35:00,27.61,27.63,27.5,27.52,1152758.0,25.9692,25.988,25.8658,25.8846,1152758.0
2023-04-05 09:40:00,27.53,27.68,27.47,27.55,1524692.0,25.894,26.0351,25.8375,25.9128,1524692.0
2023-04-05 09:45:00,27.55,27.75,27.54,27.73,757726.0,25.9128,26.1009,25.9034,26.0821,757726.0
2023-04-05 09:50:00,27.74,27.91,27.73,27.87,1232573.0,26.0915,26.2514,26.0821,26.2138,1232573.0
2023-04-05 09:55:00,27.87,27.89,27.73,27.8,805926.0,26.2138,26.2326,26.0821,26.1479,805926.0
2023-04-05 10:00:00,27.8,27.81,27.61,27.62,789987.0,26.1479,26.1573,25.9692,25.9786,789987.0
2023-04-05 10:05:00,27.62,27.65,27.54,27.64,741742.0,25.9786,26.0069,25.9034,25.9974,741742.0
2023-04-05 10:10:00,27.64,27.71,27.64,27.71,503635.0,25.9974,26.0633,25.9974,26.0633,503635.0
2023-04-05 10:15:00,27.71,27.75,27.67,27.67,481303.0,26.0633,26.1009,26.0257,26.0257,481303.0
2023-04-05 10:20:00,27.68,27.83,27.67,27.82,604359.0,26.0351,26.1762,26.0257,26.1667,604359.0
2023-04-05 10:25:00,27.82,27.83,27.66,27.67,380397.0,26.1667,26.1762,26.0163,26.0257,380397.0
2023-04-05 10:30:00,27.67,27.76,27.66,27.72,577931.0,26.0257,26.1103,26.0163,26.0727,577931.0
2023-04-05 10:35:00,27.73,27.8,27.72,27.72,469736.0,26.0821,26.1479,26.0727,26.0727,469736.0
2023-04-05 10:40:00,27.72,27.73,27.54,27.55,829581.0,26.0727,26.0821,25.9034,25.9128,829581.0
2023-04-05 10:45:00,27.55,27.56,27.52,27.55,409575.0,25.9128,25.9222,25.8846,25.9128,409575.0
2023-04-05 10:50:00,27.55,27.56,27.5,27.55,458392.0,25.9128,25.9222,25.8658,25.9128,458392.0
2023-04-05 10:55:00,27.54,27.57,27.52,27.55,422360.0,25.9034,25.9316,25.8846,25.9128,422360.0
2023-04-05 11:00:00,27.55,27.55,27.48,27.51,507151.0,25.9128,25.9128,25.847,25.8752,507151.0
2023-04-05 11:05:00,27.5,27.54,27.49,27.51,533496.0,25.8658,25.9034,25.8564,25.8752,533496.0
2023-04-05 11:10:00,27.52,27.55,27.49,27.52,642831.0,25.8846,25.9128,25.8564,25.8846,642831.0
2023-04-05 11:15:00,27.51,27.55,27.5,27.53,385532.0,25.8752,25.9128,25.8658,25.894,385532.0
2023-04-05 11:20:00,27.53,27.54,27.51,27.53,298463.0,25.894,25.9034,25.8752,25.894,298463.0
2023-04-05 11:25:00,27.54,27.54,27.5,27.51,412594.0,25.9034,25.9034,25.8658,25.8752,412594.0
2023-04-05 11:30:00,27.52,27.62,27.51,27.62,299073.0,25.8846,25.9786,25.8752,25.9786,299073.0
2023-04-05 11:35:00,27.61,27.63,27.59,27.61,359865.0,25.9692,25.988,25.9504,25.9692,359865.0
2023-04-05 11:40:00,27.61,27.63,27.57,27.59,298653.0,25.9692,25.988,25.9316,25.9504,298653.0
2023-04-05 11:45:00,27.59,27.6,27.55,27.59,319246.0,25.9504,25.9598,25.9128,25.9504,319246.0
2023-04-05 11:50:00,27.58,27.6,27.54,27.54,226093.0,25.941,25.9598,25.9034,25.9034,226093.0
2023-04-05 11:55:00,27.54,27.62,27.54,27.62,310771.0,25.9034,25.9786,25.9034,25.9786,310771.0
2023-04-05 12:00:00,27.62,27.63,27.57,27.58,278094.0,25.9786,25.988,25.9316,25.941,278094.0
2023-04-05 12:05:00,27.57,27.59,27.51,27.52,350136.0,25.9316,25.9504,25.8752,25.8846,350136.0
2023-04-05 12:10:00,27.52,27.54,27.49,27.51,491952.0,25.8846,25.9034,25.8564,25.8752,491952.0
2023-04-05 12:15:00,27.52,27.57,27.48,27.57,511682.0,25.8846,25.9316,25.847,25.9316,511682.0
2023-04-05 12:20:00,27.57,27.61,27.53,27.54,465061.0,25.9316,25.9692,25.894,25.9034,465061.0
2023-04-05 12:25:00,27.54,27.55,27.48,27.51,487044.0,25.9034,25.9128,25.847,25.8752,487044.0
2023-04-05 12:30:00,27.5,27.51,27.46,27.5,487368.0,25.8658,25.8752,25.8281,25.8658,487368.0
2023-04-05 12:35:00,27.49,27.56,27.49,27.54,324117.0,25.8564,25.9222,25.8564,25.9034,324117.0
2023-04-05 12:40:00,27.54,27.57,27.51,27.56,271381.0,25.9034,25.9316,25.8752,25.9222,271381.0
2023-04-05 12:45:00,27.57,27.57,27.51,27.53,420492.0,25.9316,25.9316,25.8752,25.894,420492.0
2023-04-05 12:50:00,27.53,27.53,27.47,27.52,392645.0,25.894,25.894,25.8375,25.8846,392645.0
2023-04-05 12:55:00,27.52,27.55,27.51,27.53,197419.0,25.8846,25.9128,25.8752,25.894,197419.0
2023-04-05 13:00:00,27.53,27.57,27.51,27.57,258164.0,25.894,25.9316,25.8752,25.9316,258164.0
2023-04-05 13:05:00,27.57,27.6,27.56,27.56,348284.0,25.9316,25.9598,25.9222,25.9222,348284.0
2023-04-05 13:10:00,27.57,27.61,27.55,27.61,428177.0,25.9316,25.9692,25.9128,25.9692,428177.0
2023-04-05 13:15:00,27.61,27.75,27.61,27.74,567374.0,25.9692,26.1009,25.9692,26.0915,567374.0
2023-04-05 13:20:00,27.74,27.77,27.69,27.7,755444.0,26.0915,26.1197,26.0445,26.0539,755444.0
2023-04-05 13:25:00,27.7,27.71,27.68,27.7,355888.0,26.0539,26.0633,26.0351,26.0539,355888.0
2023-04-05 13:30:00,27.69,27.73,27.69,27.71,196905.0,26.0445,26.0821,26.0445,26.0633,196905.0
2023-04-05 13:35:00,27.71,27.71,27.64,27.64,284953.0,26.0633,26.0633,25.9974,25.9974,284953.0
2023-04-05 13:40:00,27.64,27.66,27.6,27.62,184014.0,25.9974,26.0163,25.9598,25.9786,184014.0
2023-04-05 13:45:00,27.62,27.62,27.57,27.6,190482.0,25.9786,25.9786,25.9316,25.9598,190482.0
2023-04-05 13:50:00,27.6,27.66,27.59,27.64,312679.0,25.9598,26.0163,25.9504,25.9974,312679.0
2023-04-05 13:55:00,27.64,27.67,27.64,27.66,188507.0,25.9974,26.0257,25.9974,26.0163,188507.0
2023-04-05 14:00:00,27.66,27.67,27.63,27.65,238104.0,26.0163,26.0257,25.988,26.0069,238104.0
2023-04-05 14:05:00,27.66,27.69,27.64,27.66,326711.0,26.0163,26.0445,25.9974,26.0163,326711.0
2023-04-05 14:10:00,27.66,27.66,27.62,27.65,473157.0,26.0163,26.0163,25.9786,26.0069,473157.0
2023-04-05 14:15:00,27.66,27.69,27.65,27.69,315926.0,26.0163,26.0445,26.0069,26.0445,315926.0
2023-04-05 14:20:00,27.69,27.7,27.67,27.67,373074.0,26.0445,26.0539,26.0257,26.0257,373074.0
2023-04-05 14:25:00,27.68,27.68,27.6,27.61,362701.0,26.0351,26.0351,25.9598,25.9692,362701.0
2023-04-05 14:30:00,27.61,27.65,27.6,27.64,366556.0,25.9692,26.0069,25.9598,25.9974,366556.0
2023-04-05 14:35:00,27.64,27.65,27.59,27.6,418464.0,25.9974,26.0069,25.9504,25.9598,418464.0
2023-04-05 14:40:00,27.6,27.62,27.56,27.6,434259.0,25.9598,25.9786,25.9222,25.9598,434259.0
2023-04-05 14:45:00,27.6,27.6,27.56,27.59,373979.0,25.9598,25.9598,25.9222,25.9504,373979.0
2023-04-05 14:50:00,27.59,27.59,27.57,27.59,410741.0,25.9504,25.9504,25.9316,25.9504,410741.0
2023-04-05 14:55:00,27.59,27.62,27.57,27.61,313352.0,25.9504,25.9786,25.9316,25.9692,313352.0
2023-04-05 15:00:00,27.61,27.63,27.59,27.61,226261.0,25.9692,25.988,25.9504,25.9692,226261.0
2023-04-05 15:05:00,27.61,27.63,27.6,27.61,248116.0,25.9692,25.988,25.9598,25.9692,248116.0
2023-04-05 15:10:00,27.62,27.63,27.6,27.6,291600.0,25.9786,25.988,25.9598,25.9598,291600.0
2023-04-05 15:15:00,27.61,27.61,27.56,27.56,471817.0,25.9692,25.9692,25.9222,25.9222,471817.0
2023-04-05 15:20:00,27.57,27.59,27.55,27.59,443674.0,25.9316,25.9504,25.9128,25.9504,443674.0
2023-04-05 15:25:00,27.59,27.64,27.58,27.62,363852.0,25.9504,25.9974,25.941,25.9786,363852.0
2023-04-05 15:30:00,27.62,27.65,27.61,27.64,585068.0,25.9786,26.0069,25.9692,25.9974,585068.0
2023-04-05 15:35:00,27.64,27.65,27.6,27.62,493624.0,25.9974,26.0069,25.9598,25.9786,493624.0
2023-04-05 15:40:00,27.62,27.63,27.6,27.63,493816.0,25.9786,25.988,25.9598,25.988,493816.0
2023-04-05 15:45:00,27.62,27.63,27.57,27.6,873563.0,25.9786,25.988,25.9316,25.9598,873563.0
2023-04-05 15:50:00,27.6,27.64,27.6,27.63,666019.0,25.9598,25.9974,25.9598,25.988,666019.0
2023-04-05 15:55:00,27.63,27.66,27.62,27.64,2704659.0,25.988,26.0163,25.9786,25.9974,2704659.0
2023-04-06 09:30:00,27.72,27.73,27.62,27.71,1492249.0,26.0727,26.0821,25.9786,26.0633,1492249.0
2023-04-06 09:35:00,27.71,27.77,27.62,27.72,709888.0,26.0633,26.1197,25.9786,26.0727,709888.0
2023-04-06 09:40:00,27.71,27.81,27.67,27.8,716942.0,26.0633,26.1573,26.0257,26.1479,716942.0
2023-04-06 09:45:00,27.8,27.83,27.74,27.8,1074603.0,26.1479,26.1762,26.0915,26.1479,1074603.0
2023-04-06 09:50:00,27.8,27.86,27.78,27.8,1029187.0,26.1479,26.2044,26.1291,26.1479,1029187.0
2023-04-06 09:55:00,27.79,27.87,27.77,27.85,532367.0,26.1385,26.2138,26.1197,26.195,532367.0
2023-04-06 10:00:00,27.85,27.9,27.83,27.86,750287.0,26.195,26.242,26.1762,26.2044,750287.0
2023-04-06 10:05:00,27.86,27.91,27.85,27.9,631629.0,26.2044,26.2514,26.195,26.242,631629.0
2023-04-06 10:10:00,27.89,28.01,27.89,27.99,1414510.0,26.2326,26.3455,26.2326,26.3266,1414510.0
2023-04-06 10:15:00,27.99,28.01,27.95,28.0,412849.0,26.3266,26.3455,26.289,26.3361,412849.0
2023-04-06 10:20:00,27.99,28.01,27.9,27.94,873605.0,26.3266,26.3455,26.242,26.2796,873605.0
2023-04-06 10:25:00,27.94,27.97,27.9,27.91,444795.0,26.2796,26.3078,26.242,26.2514,444795.0
2023-04-06 10:30:00,27.91,27.96,27.88,27.96,462681.0,26.2514,26.2984,26.2232,26.2984,462681.0
2023-04-06 10:35:00,27.95,27.96,27.87,27.88,393749.0,26.289,26.2984,26.2138,26.2232,393749.0
2023-04-06 10:40:00,27.88,27.91,27.84,27.91,491456.0,26.2232,26.2514,26.1856,26.2514,491456.0
2023-04-06 10:45:00,27.91,27.93,27.87,27.89,574608.0,26.2514,26.2702,26.2138,26.2326,574608.0
2023-04-06 10:50:00,27.88,27.89,27.81,27.83,322463.0,26.2232,26.2326,26.1573,26.1762,322463.0
2023-04-06 10:55:00,27.83,27.86,27.8,27.85,417375.0,26.1762,26.2044,26.1479,26.195,417375.0
2023-04-06 11:00:00,27.85,27.87,27.82,27.87,466819.0,26.195,26.2138,26.1667,26.2138,466819.0
2023-04-06 11:05:00,27.87,27.88,27.85,27.86,235509.0,26.2138,26.2232,26.195,26.2044,235509.0
2023-04-06 11:10:00,27.86,27.9,27.84,27.89,269520.0,26.2044,26.242,26.1856,26.2326,269520.0
2023-04-06 11:15:00,27.89,27.92,27.86,27.88,435471.0,26.2326,26.2608,26.2044,26.2232,435471.0
2023-04-06 11:20:00,27.88,27.88,27.82,27.82,572111.0,26.2232,26.2232,26.1667,26.1667,572111.0
2023-04-06 11:25:00,27.82,27.86,27.82,27.83,309616.0,26.1667,26.2044,26.1667,26.1762,309616.0
2023-04-06 11:30:00,27.84,27.86,27.82,27.83,345007.0,26.1856,26.2044,26.1667,26.1762,345007.0
2023-04-06 11:35:00,27.84,27.87,27.82,27.85,252791.0,26.1856,26.2138,26.1667,26.195,252791.0
2023-04-06 11:40:00,27.86,27.87,27.82,27.84,163874.0,26.2044,26.2138,26.1667,26.1856,163874.0
2023-04-06 11:45:00,27.84,27.86,27.82,27.85,143973.0,26.1856,26.2044,26.1667,26.195,143973.0
2023-04-06 11:50:00,27.85,27.86,27.82,27.84,204929.0,26.195,26.2044,26.1667,26.1856,204929.0
2023-04-06 11:55:00,27.84,27.86,27.83,27.84,327570.0,26.1856,26.2044,26.1762,26.1856,327570.0
2023-04-06 12:00:00,27.84,27.88,27.83,27.87,372900.0,26.1856,26.2232,26.1762,26.2138,372900.0
2023-04-06 12:05:00,27.87,27.88,27.84,27.88,229458.0,26.2138,26.2232,26.1856,26.2232,229458.0
2023-04-06 12:10:00,27.87,27.88,27.85,27.86,133796.0,26.2138,26.2232,26.195,26.2044,133796.0
2023-04-06 12:15:00,27.86,27.88,27.84,27.85,219789.0,26.2044,26.2232,26.1856,26.195,219789.0
2023-04-06 12:20:00,27.85,27.86,27.83,27.85,151081.0,26.195,26.2044,26.1762,26.195,151081.0
2023-04-06 12:25:00,27.86,27.88,27.85,27.86,202066.0,26.2044,26.2232,26.195,26.2044,202066.0
2023-04-06 12:30:00,27.86,27.9,27.85,27.9,483366.0,26.2044,26.242,26.195,26.242,483366.0
2023-04-06 12:35:00,27.89,27.95,27.89,27.93,407415.0,26.2326,26.289,26.2326,26.2702,407415.0
2023-04-06 12:40:00,27.93,27.95,27.92,27.94,439812.0,26.2702,26.289,26.2608,26.2796,439812.0
2023-04-06 12:45:00,27.94,27.95,27.87,27.88,314032.0,26.2796,26.289,26.2138,26.2232,314032.0
2023-04-06 12:50:00,27.88,27.9,27.87,27.88,263709.0,26.2232,26.242,26.2138,26.2232,263709.0
2023-04-06 12:55:00,27.88,27.9,27.87,27.87,239385.0,26.2232,26.242,26.2138,26.2138,239385.0
2023-04-06 13:00:00,27.87,27.91,27.86,27.9,339457.0,26.2138,26.2514,26.2044,26.242,339457.0
2023-04-06 13:05:00,27.89,27.91,27.88,27.91,209492.0,26.2326,26.2514,26.2232,26.2514,209492.0
2023-04-06 13:10:00,27.91,27.92,27.89,27.89,142007.0,26.2514,26.2608,26.2326,26.2326,142007.0
2023-04-06 13:15:00,27.9,27.94,27.89,27.91,293746.0,26.242,26.2796,26.2326,26.2514,293746.0
2023-04-06 13:20:00,27.91,27.93,27.9,27.91,385427.0,26.2514,26.2702,26.242,26.2514,385427.0
2023-04-06 13:25:00,27.9,27.93,27.9,27.9,130408.0,26.242,26.2702,26.242,26.242,130408.0
2023-04-06 13:30:00,27.91,27.91,27.87,27.88,232344.0,26.2514,26.2514,26.2138,26.2232,232344.0
2023-04-06 13:35:00,27.88,27.91,27.87,27.9,128526.0,26.2232,26.2514,26.2138,26.242,128526.0
2023-04-06 13:40:00,27.89,27.9,27.87,27.89,176976.0,26.2326,26.242,26.2138,26.2326,176976.0
2023-04-06 13:45:00,27.89,27.9,27.86,27.87,194421.0,26.2326,26.242,26.2044,26.2138,194421.0
2023-04-06 13:50:00,27.87,27.88,27.85,27.87,333908.0,26.2138,26.2232,26.195,26.2138,333908.0
2023-04-06 13:55:00,27.86,27.88,27.86,27.88,393582.0,26.2044,26.2232,26.2044,26.2232,393582.0
2023-04-06 14:00:00,27.87,27.9,27.87,27.9,282596.0,26.2138,26.242,26.2138,26.242,282596.0
2023-04-06 14:05:00,27.89,27.93,27.89,27.93,286532.0,26.2326,26.2702,26.2326,26.2702,286532.0
2023-04-06 14:10:00,27.93,27.93,27.9,27.91,356496.0,26.2702,26.2702,26.242,26.2514,356496.0
2023-04-06 14:15:00,27.91,27.92,27.89,27.91,323990.0,26.2514,26.2608,26.2326,26.2514,323990.0
2023-04-06 14:20:00,27.91,27.92,27.9,27.92,275212.0,26.2514,26.2608,26.242,26.2608,275212.0
2023-04-06 14:25:00,27.92,27.95,27.91,27.94,488612.0,26.2608,26.289,26.2514,26.2796,488612.0
2023-04-06 14:30:00,27.95,27.95,27.91,27.93,284104.0,26.289,26.289,26.2514,26.2702,284104.0
2023-04-06 14:35:00,27.93,27.93,27.9,27.91,344105.0,26.2702,26.2702,26.242,26.2514,344105.0
2023-04-06 14:40:00,27.91,27.93,27.9,27.91,354143.0,26.2514,26.2702,26.242,26.2514,354143.0
2023-04-06 14:45:00,27.92,27.92,27.87,27.89,297217.0,26.2608,26.2608,26.2138,26.2326,297217.0
2023-04-06 14:50:00,27.89,27.9,27.87,27.89,303946.0,26.2326,26.242,26.2138,26.2326,303946.0
2023-04-06 14:55:00,27.89,27.9,27.86,27.88,228256.0,26.2326,26.242,26.2044,26.2232,228256.0
2023-04-06 15:00:00,27.88,27.89,27.87,27.89,220916.0,26.2232,26.2326,26.2138,26.2326,220916.0
2023-04-06 15:05:00,27.89,27.9,27.86,27.88,310833.0,26.2326,26.242,26.2044,26.2232,310833.0
2023-04-06 15:10:00,27.88,27.88,27.82,27.83,500205.0,26.2232,26.2232,26.1667,26.1762,500205.0
2023-04-06 15:15:00,27.83,27.83,27.81,27.83,323874.0,26.1762,26.1762,26.1573,26.1762,323874.0
2023-04-06 15:20:00,27.82,27.85,27.79,27.83,502830.0,26.1667,26.195,26.1385,26.1762,502830.0
2023-04-06 15:25:00,27.83,27.86,27.83,27.85,275717.0,26.1762,26.2044,26.1762,26.195,275717.0
2023-04-06 15:30:00,27.85,27.86,27.82,27.86,481183.0,26.195,26.2044,26.1667,26.2044,481183.0
2023-04-06 15:35:00,27.86,27.87,27.83,27.85,335287.0,26.2044,26.2138,26.1762,26.195,335287.0
2023-04-06 15:40:00,27.85,27.85,27.82,27.84,577481.0,26.195,26.195,26.1667,26.1856,577481.0
2023-04-06 15:45:00,27.84,27.86,27.82,27.83,682222.0,26.1856,26.2044,26.1667,26.1762,682222.0
2023-04-06 15:50:00,27.84,27.84,27.81,27.83,781932.0,26.1856,26.1856,26.1573,26.1762,781932.0
2023-04-06 15:55:00,27.83,27.85,27.81,27.83,1784699.0,26.1762,26.195,26.1573,26.1762,1784699.0
2023-04-10 09:30:00,27.67,27.81,27.64,27.8,1117361.0,26.0257,26.1573,25.9974,26.1479,1117361.0
2023-04-10 09:35:00,27.79,27.91,27.75,27.89,517896.0,26.1385,26.2514,26.1009,26.2326,517896.0
2023-04-10 09:40:00,27.89,28.04,27.88,28.0,791918.0,26.2326,26.3737,26.2232,26.3361,791918.0
2023-04-10 09:45:00,28.0,28.1,27.98,28.04,798535.0,26.3361,26.4301,26.3172,26.3737,798535.0
2023-04-10 09:50:00,28.03,28.1,27.97,28.03,947004.0,26.3643,26.4301,26.3078,26.3643,947004.0
2023-04-10 09:55:00,28.04,28.08,27.98,28.02,556484.0,26.3737,26.4113,26.3172,26.3549,556484.0
2023-04-10 10:00:00,28.02,28.06,27.99,28.05,486608.0,26.3549,26.3925,26.3266,26.3831,486608.0
2023-04-10 10:05:00,28.05,28.05,27.98,28.03,308722.0,26.3831,26.3831,26.3172,26.3643,308722.0
2023-04-10 10:10:00,28.03,28.04,27.95,27.96,283294.0,26.3643,26.3737,26.289,26.2984,283294.0
2023-04-10 10:15:00,27.96,28.05,27.96,27.98,669638.0,26.2984,26.3831,26.2984,26.3172,669638.0
2023-04-10 10:20:00,27.98,28.04,27.98,28.03,416914.0,26.3172,26.3737,26.3172,26.3643,416914.0
2023-04-10 10:25:00,28.03,28.04,27.98,28.03,349497.0,26.3643,26.3737,26.3172,26.3643,349497.0
2023-04-10 10:30:00,28.04,28.06,28.01,28.02,661854.0,26.3737,26.3925,26.3455,26.3549,661854.0
2023-04-10 10:35:00,28.02,28.08,28.02,28.08,632652.0,26.3549,26.4113,26.3549,26.4113,632652.0
2023-04-10 10:40:00,28.08,28.09,28.04,28.09,509763.0,26.4113,26.4207,26.3737,26.4207,509763.0
2023-04-10 10:45:00,28.09,28.1,28.0,28.02,732554.0,26.4207,26.4301,26.3361,26.3549,732554.0
2023-04-10 10:50:00,28.02,28.07,28.02,28.05,272506.0,26.3549,26.4019,26.3549,26.3831,272506.0
2023-04-10 10:55:00,28.06,28.09,28.05,28.05,251499.0,26.3925,26.4207,26.3831,26.3831,251499.0
2023-04-10 11:00:00,28.05,28.07,28.03,28.05,338920.0,26.3831,26.4019,26.3643,26.3831,338920.0
2023-04-10 11:05:00,28.05,28.07,28.02,28.05,316640.0,26.3831,26.4019,26.3549,26.3831,316640.0
2023-04-10 11:10:00,28.04,28.05,28.02,28.03,281822.0,26.3737,26.3831,26.3549,26.3643,281822.0
2023-04-10 11:15:00,28.03,28.05,28.0,28.03,235255.0,26.3643,26.3831,26.3361,26.3643,235255.0
2023-04-10 11:20:00,28.03,28.03,27.99,28.0,266729.0,26.3643,26.3643,26.3266,26.3361,266729.0
2023-04-10 11:25:00,28.0,28.01,27.97,27.97,280352.0,26.3361,26.3455,26.3078,26.3078,280352.0
2023-04-10 11:30:00,27.97,28.0,27.94,27.96,297385.0,26.3078,26.3361,26.2796,26.2984,297385.0
2023-04-10 11:35:00,27.96,27.98,27.94,27.96,255042.0,26.2984,26.3172,26.2796,26.2984,255042.0
2023-04-10 11:40:00,27.96,27.97,27.91,27.92,216127.0,26.2984,26.3078,26.2514,26.2608,216127.0
2023-04-10 11:45:00,27.92,27.93,27.9,27.92,170327.0,26.2608,26.2702,26.242,26.2608,170327.0
2023-04-10 11:50:00,27.92,27.93,27.9,27.93,259436.0,26.2608,26.2702,26.242,26.2702,259436.0
2023-04-10 11:55:00,27.93,27.93,27.88,27.88,206721.0,26.2702,26.2702,26.2232,26.2232,206721.0
2023-04-10 12:00:00,27.89,27.9,27.86,27.89,276196.0,26.2326,26.242,26.2044,26.2326,276196.0
2023-04-10 12:05:00,27.89,27.91,27.85,27.86,226718.0,26.2326,26.2514,26.195,26.2044,226718.0
2023-04-10 12:10:00,27.86,27.88,27.85,27.87,189231.0,26.2044,26.2232,26.195,26.2138,189231.0
2023-04-10 12:15:00,27.88,27.89,27.87,27.88,181566.0,26.2232,26.2326,26.2138,26.2232,181566.0
2023-04-10 12:20:00,27.88,27.9,27.87,27.89,218946.0,26.2232,26.242,26.2138,26.2326,218946.0
2023-04-10 12:25:00,27.89,27.9,27.88,27.9,181816.0,26.2326,26.242,26.2232,26.242,181816.0
2023-04-10 12:30:00,27.89,27.91,27.88,27.89,267436.0,26.2326,26.2514,26.2232,26.2326,267436.0
2023-04-10 12:35:00,27.89,27.91,27.86,27.89,233365.0,26.2326,26.2514,26.2044,26.2326,233365.0
2023-04-10 12:40:00,27.89,27.92,27.87,27.91,218120.0,26.2326,26.2608,26.2138,26.2514,218120.0
2023-04-10 12:45:00,27.91,27.91,27.88,27.89,296319.0,26.2514,26.2514,26.2232,26.2326,296319.0
2023-04-10 12:50:00,27.89,27.93,27.89,27.92,224076.0,26.2326,26.2702,26.2326,26.2608,224076.0
2023-04-10 12:55:00,27.92,27.93,27.91,27.92,226386.0,26.2608,26.2702,26.2514,26.2608,226386.0
2023-04-10 13:00:00,27.91,27.93,27.9,27.93,167734.0,26.2514,26.2702,26.242,26.2702,167734.0
2023-04-10 13:05:00,27.93,27.94,27.9,27.92,298231.0,26.2702,26.2796,26.242,26.2608,298231.0
2023-04-10 13:10:00,27.92,27.95,27.91,27.94,180835.0,26.2608,26.289,26.2514,26.2796,180835.0
2023-04-10 13:15:00,27.93,27.96,27.93,27.95,207265.0,26.2702,26.2984,26.2702,26.289,207265.0
2023-04-10 13:20:00,27.95,27.95,27.93,27.94,198999.0,26.289,26.289,26.2702,26.2796,198999.0
2023-04-10 13:25:00,27.94,27.95,27.91,27.92,407120.0,26.2796,26.289,26.2514,26.2608,407120.0
2023-04-10 13:30:00,27.92,27.96,27.91,27.95,534772.0,26.2608,26.2984,26.2514,26.289,534772.0
2023-04-10 13:35:00,27.95,27.96,27.92,27.92,276241.0,26.289,26.2984,26.2608,26.2608,276241.0
2023-04-10 13:40:00,27.92,27.93,27.88,27.93,399424.0,26.2608,26.2702,26.2232,26.2702,399424.0
2023-04-10 13:45:00,27.93,27.95,27.91,27.94,530254.0,26.2702,26.289,26.2514,26.2796,530254.0
2023-04-10 13:50:00,27.94,27.94,27.9,27.91,176146.0,26.2796,26.2796,26.242,26.2514,176146.0
2023-04-10 13:55:00,27.9,27.91,27.86,27.87,370775.0,26.242,26.2514,26.2044,26.2138,370775.0
2023-04-10 14:00:00,27.87,27.87,27.83,27.86,440952.0,26.2138,26.2138,26.1762,26.2044,440952.0
2023-04-10 14:05:00,27.86,27.87,27.83,27.84,372968.0,26.2044,26.2138,26.1762,26.1856,372968.0
2023-04-10 14:10:00,27.85,27.89,27.84,27.89,289941.0,26.195,26.2326,26.1856,26.2326,289941.0
2023-04-10 14:15:00,27.89,27.9,27.88,27.89,375775.0,26.2326,26.242,26.2232,26.2326,375775.0
2023-04-10 14:20:00,27.89,27.9,27.87,27.88,283873.0,26.2326,26.242,26.2138,26.2232,283873.0
2023-04-10 14:25:00,27.88,27.88,27.87,27.88,101931.0,26.2232,26.2232,26.2138,26.2232,101931.0
2023-04-10 14:30:00,27.88,27.89,27.83,27.85,563113.0,26.2232,26.2326,26.1762,26.195,563113.0
2023-04-10 14:35:00,27.85,27.88,27.83,27.88,219350.0,26.195,26.2232,26.1762,26.2232,219350.0
2023-04-10 14:40:00,27.87,27.88,27.84,27.84,338041.0,26.2138,26.2232,26.1856,26.1856,338041.0
2023-04-10 14:45:00,27.85,27.85,27.83,27.83,402404.0,26.195,26.195,26.1762,26.1762,402404.0
2023-04-10 14:50:00,27.83,27.86,27.82,27.86,617856.0,26.1762,26.2044,26.1667,26.2044,617856.0
2023-04-10 14:55:00,27.86,27.9,27.85,27.9,323459.0,26.2044,26.242,26.195,26.242,323459.0
2023-04-10 15:00:00,27.89,27.92,27.87,27.88,302865.0,26.2326,26.2608,26.2138,26.2232,302865.0
2023-04-10 15:05:00,27.88,27.88,27.84,27.85,407020.0,26.2232,26.2232,26.1856,26.195,407020.0
2023-04-10 15:10:00,27.85,27.86,27.83,27.83,225873.0,26.195,26.2044,26.1762,26.1762,225873.0
2023-04-10 15:15:00,27.84,27.89,27.82,27.88,651607.0,26.1856,26.2326,26.1667,26.2232,651607.0
2023-04-10 15:20:00,27.88,27.88,27.8,27.8,801900.0,26.2232,26.2232,26.1479,26.1479,801900.0
2023-04-10 15:25:00,27.8,27.81,27.78,27.79,609050.0,26.1479,26.1573,26.1291,26.1385,609050.0
2023-04-10 15:30:00,27.78,27.83,27.77,27.83,1426345.0,26.1291,26.1762,26.1197,26.1762,1426345.0
2023-04-10 15:35:00,27.83,27.85,27.78,27.85,1114560.0,26.1762,26.195,26.1291,26.195,1114560.0
2023-04-10 15:40:00,27.85,27.89,27.83,27.88,616636.0,26.195,26.2326,26.1762,26.2232,616636.0
2023-04-10 15:45:00,27.88,27.89,27.86,27.87,699821.0,26.2232,26.2326,26.2044,26.2138,699821.0
2023-04-10 15:50:00,27.88,27.89,27.85,27.85,918779.0,26.2232,26.2326,26.195,26.195,918779.0
2023-04-10 15:55:00,27.86,27.94,27.85,27.93,1643596.0,26.2044,26.2796,26.195,26.2702,1643596.0
2023-04-11 09:30:00,28.02,28.14,27.95,28.05,1639784.0,26.3549,26.4677,26.289,26.3831,1639784.0
2023-04-11 09:35:00,28.05,28.14,28.03,28.08,874806.0,26.3831,26.4677,26.3643,26.4113,874806.0
2023-04-11 09:40:00,28.08,28.09,27.98,28.08,695081.0,26.4113,26.4207,26.3172,26.4113,695081.0
2023-04-11 09:45:00,28.07,28.1,28.04,28.07,597274.0,26.4019,26.4301,26.3737,26.4019,597274.0
2023-04-11 09:50:00,28.06,28.1,28.04,28.08,568621.0,26.3925,26.4301,26.3737,26.4113,568621.0
2023-04-11 09:55:00,28.07,28.1,28.05,28.08,726745.0,26.4019,26.4301,26.3831,26.4113,726745.0
2023-04-11 10:00:00,28.08,28.1,28.04,28.09,623995.0,26.4113,26.4301,26.3737,26.4207,623995.0
2023-04-11 10:05:00,28.09,28.16,28.07,28.15,1162624.0,26.4207,26.4865,26.4019,26.4771,1162624.0
2023-04-11 10:10:00,28.16,28.2,28.1,28.12,1090938.0,26.4865,26.5242,26.4301,26.4489,1090938.0
2023-04-11 10:15:00,28.12,28.21,28.11,28.2,695489.0,26.4489,26.5336,26.4395,26.5242,695489.0
2023-04-11 10:20:00,28.2,28.22,28.15,28.21,696446.0,26.5242,26.543,26.4771,26.5336,696446.0
2023-04-11 10:25:00,28.21,28.22,28.16,28.2,448220.0,26.5336,26.543,26.4865,26.5242,448220.0
2023-04-11 10:30:00,28.2,28.27,28.19,28.22,1035486.0,26.5242,26.59,26.5148,26.543,1035486.0
2023-04-11 10:35:00,28.21,28.27,28.18,28.26,707751.0,26.5336,26.59,26.5054,26.5806,707751.0
2023-04-11 10:40:00,28.25,28.37,28.24,28.3,1114465.0,26.5712,26.6841,26.5618,26.6182,1114465.0
2023-04-11 10:45:00,28.31,28.31,28.22,28.25,622528.0,26.6276,26.6276,26.543,26.5712,622528.0
2023-04-11 10:50:00,28.25,28.31,28.25,28.3,462920.0,26.5712,26.6276,26.5712,26.6182,462920.0
2023-04-11 10:55:00,28.3,28.33,28.28,28.29,440052.0,26.6182,26.6464,26.5994,26.6088,440052.0
2023-04-11 11:00:00,28.3,28.39,28.29,28.35,723658.0,26.6182,26.7029,26.6088,26.6653,723658.0
2023-04-11 11:05:00,28.36,28.38,28.33,28.36,764758.0,26.6747,26.6935,26.6464,26.6747,764758.0
2023-04-11 11:10:00,28.35,28.36,28.32,28.34,326205.0,26.6653,26.6747,26.637,26.6558,326205.0
2023-04-11 11:15:00,28.33,28.35,28.3,28.32,439427.0,26.6464,26.6653,26.6182,26.637,439427.0
2023-04-11 11:20:00,28.32,28.35,28.32,28.35,291036.0,26.637,26.6653,26.637,26.6653,291036.0
2023-04-11 11:25:00,28.35,28.37,28.32,28.33,317179.0,26.6653,26.6841,26.637,26.6464,317179.0
2023-04-11 11:30:00,28.32,28.33,28.26,28.27,336590.0,26.637,26.6464,26.5806,26.59,336590.0
2023-04-11 11:35:00,28.26,28.42,28.26,28.41,837465.0,26.5806,26.7311,26.5806,26.7217,837465.0
2023-04-11 11:40:00,28.41,28.42,28.39,28.41,566318.0,26.7217,26.7311,26.7029,26.7217,566318.0
2023-04-11 11:45:00,28.41,28.48,28.4,28.48,590891.0,26.7217,26.7875,26.7123,26.7875,590891.0
2023-04-11 11:50:00,28.47,28.49,28.44,28.47,432788.0,26.7781,26.7969,26.7499,26.7781,432788.0
2023-04-11 11:55:00,28.47,28.56,28.47,28.54,785347.0,26.7781,26.8628,26.7781,26.844,785347.0
2023-04-11 12:00:00,28.55,28.55,28.51,28.52,506869.0,26.8534,26.8534,26.8157,26.8251,506869.0
2023-04-11 12:05:00,28.52,28.55,28.5,28.51,678691.0,26.8251,26.8534,26.8063,26.8157,678691.0
2023-04-11 12:10:00,28.51,28.58,28.5,28.52,448951.0,26.8157,26.8816,26.8063,26.8251,448951.0
2023-04-11 12:15:00,28.52,28.54,28.5,28.54,374634.0,26.8251,26.844,26.8063,26.844,374634.0
2023-04-11 12:20:00,28.53,28.55,28.51,28.53,316644.0,26.8346,26.8534,26.8157,26.8346,316644.0
2023-04-11 12:25:00,28.53,28.53,28.5,28.52,330625.0,26.8346,26.8346,26.8063,26.8251,330625.0
2023-04-11 12:30:00,28.51,28.53,28.5,28.52,253666.0,26.8157,26.8346,26.8063,26.8251,253666.0
2023-04-11 12:35:00,28.52,28.52,28.48,28.51,660624.0,26.8251,26.8251,26.7875,26.8157,660624.0
2023-04-11 12:40:00,28.51,28.53,28.5,28.51,365824.0,26.8157,26.8346,26.8063,26.8157,365824.0
2023-04-11 12:45:00,28.51,28.53,28.5,28.52,260089.0,26.8157,26.8346,26.8063,26.8251,260089.0
2023-04-11 12:50:00,28.52,28.52,28.5,28.51,271149.0,26.8251,26.8251,26.8063,26.8157,271149.0
2023-04-11 12:55:00,28.5,28.53,28.49,28.49,343162.0,26.8063,26.8346,26.7969,26.7969,343162.0
2023-04-11 13:00:00,28.5,28.51,28.42,28.44,397082.0,26.8063,26.8157,26.7311,26.7499,397082.0
2023-04-11 13:05:00,28.44,28.52,28.43,28.52,372672.0,26.7499,26.8251,26.7405,26.8251,372672.0
2023-04-11 13:10:00,28.52,28.53,28.47,28.49,343582.0,26.8251,26.8346,26.7781,26.7969,343582.0
2023-04-11 13:15:00,28.49,28.52,28.48,28.51,234773.0,26.7969,26.8251,26.7875,26.8157,234773.0
2023-04-11 13:20:00,28.52,28.53,28.49,28.52,278041.0,26.8251,26.8346,26.7969,26.8251,278041.0
2023-04-11 13:25:00,28.52,28.55,28.51,28.54,410295.0,26.8251,26.8534,26.8157,26.844,410295.0
2023-04-11 13:30:00,28.54,28.55,28.49,28.5,391439.0,26.844,26.8534,26.7969,26.8063,391439.0
2023-04-11 13:35:00,28.51,28.52,28.5,28.52,266805.0,26.8157,26.8251,26.8063,26.8251,266805.0
2023-04-11 13:40:00,28.52,28.53,28.49,28.52,220619.0,26.8251,26.8346,26.7969,26.8251,220619.0
2023-04-11 13:45:00,28.53,28.54,28.51,28.53,502124.0,26.8346,26.844,26.8157,26.8346,502124.0
2023-04-11 13:50:00,28.54,28.57,28.52,28.57,379815.0,26.844,26.8722,26.8251,26.8722,379815.0
2023-04-11 13:55:00,28.57,28.57,28.54,28.55,230564.0,26.8722,26.8722,26.844,26.8534,230564.0
2023-04-11 14:00:00,28.55,28.56,28.53,28.55,305273.0,26.8534,26.8628,26.8346,26.8534,305273.0
2023-04-11 14:05:00,28.55,28.57,28.54,28.55,368406.0,26.8534,26.8722,26.844,26.8534,368406.0
2023-04-11 14:10:00,28.55,28.57,28.54,28.56,355750.0,26.8534,26.8722,26.844,26.8628,355750.0
2023-04-11 14:15:00,28.55,28.61,28.55,28.6,687962.0,26.8534,26.9098,26.8534,26.9004,687962.0
2023-04-11 14:20:00,28.6,28.6,28.56,28.59,446732.0,26.9004,26.9004,26.8628,26.891,446732.0
2023-04-11 14:25:00,28.59,28.6,28.58,28.59,238701.0,26.891,26.9004,26.8816,26.891,238701.0
2023-04-11 14:30:00,28.59,28.63,28.58,28.63,587784.0,26.891,26.9286,26.8816,26.9286,587784.0
2023-04-11 14:35:00,28.63,28.65,28.6,28.61,575861.0,26.9286,26.9474,26.9004,26.9098,575861.0
2023-04-11 14:40:00,28.6,28.63,28.6,28.61,311363.0,26.9004,26.9286,26.9004,26.9098,311363.0
2023-04-11 14:45:00,28.62,28.64,28.59,28.62,849930.0,26.9192,26.938,26.891,26.9192,849930.0
2023-04-11 14:50:00,28.63,28.63,28.6,28.63,389608.0,26.9286,26.9286,26.9004,26.9286,389608.0
2023-04-11 14:55:00,28.63,28.64,28.61,28.63,454546.0,26.9286,26.938,26.9098,26.9286,454546.0
2023-04-11 15:00:00,28.63,28.63,28.6,28.62,375671.0,26.9286,26.9286,26.9004,26.9192,375671.0
2023-04-11 15:05:00,28.62,28.62,28.6,28.61,613176.0,26.9192,26.9192,26.9004,26.9098,613176.0
2023-04-11 15:10:00,28.62,28.67,28.61,28.66,729254.0,26.9192,26.9662,26.9098,26.9568,729254.0
2023-04-11 15:15:00,28.66,28.68,28.64,28.66,510337.0,26.9568,26.9756,26.938,26.9568,510337.0
2023-04-11 15:20:00,28.66,28.71,28.64,28.7,871514.0,26.9568,27.0039,26.938,26.9945,871514.0
2023-04-11 15:25:00,28.7,28.73,28.69,28.71,615464.0,26.9945,27.0227,26.985,27.0039,615464.0
2023-04-11 15:30:00,28.72,28.74,28.7,28.74,736607.0,27.0133,27.0321,26.9945,27.0321,736607.0
2023-04-11 15:35:00,28.74,28.75,28.69,28.72,709172.0,27.0321,27.0415,26.985,27.0133,709172.0
2023-04-11 15:40:00,28.72,28.74,28.69,28.71,862410.0,27.0133,27.0321,26.985,27.0039,862410.0
2023-04-11 15:45:00,28.71,28.71,28.65,28.7,1169970.0,27.0039,27.0039,26.9474,26.9945,1169970.0
2023-04-11 15:50:00,28.69,28.73,28.67,28.73,1339520.0,26.985,27.0227,26.9662,27.0227,1339520.0
2023-04-11 15:55:00,28.73,28.73,28.69,28.7,2274105.0,27.0227,27.0227,26.985,26.9945,2274105.0
2023-04-12 09:30:00,28.68,28.91,28.6,28.91,1766699.0,26.9756,27.192,26.9004,27.192,1766699.0
2023-04-12 09:35:00,28.91,29.01,28.84,28.94,1351889.0,27.192,27.286,27.1261,27.2202,1351889.0
2023-04-12 09:40:00,28.94,28.98,28.85,28.86,996363.0,27.2202,27.2578,27.1355,27.1449,996363.0
2023-04-12 09:45:00,28.86,28.94,28.8,28.84,856423.0,27.1449,27.2202,27.0885,27.1261,856423.0
2023-04-12 09:50:00,28.84,28.87,28.69,28.83,1230557.0,27.1261,27.1544,26.985,27.1167,1230557.0
2023-04-12 09:55:00,28.84,28.87,28.76,28.8,962121.0,27.1261,27.1544,27.0509,27.0885,962121.0
2023-04-12 10:00:00,28.8,28.82,28.74,28.8,772516.0,27.0885,27.1073,27.0321,27.0885,772516.0
2023-04-12 10:05:00,28.8,28.8,28.71,28.73,538126.0,27.0885,27.0885,27.0039,27.0227,538126.0
2023-04-12 10:10:00,28.73,28.77,28.67,28.69,931126.0,27.0227,27.0603,26.9662,26.985,931126.0
2023-04-12 10:15:00,28.69,28.72,28.54,28.55,602657.0,26.985,27.0133,26.844,26.8534,602657.0
2023-04-12 10:20:00,28.55,28.59,28.5,28.51,841212.0,26.8534,26.891,26.8063,26.8157,841212.0
2023-04-12 10:25:00,28.5,28.55,28.43,28.55,769474.0,26.8063,26.8534,26.7405,26.8534,769474.0
2023-04-12 10:30:00,28.55,28.59,28.5,28.52,580202.0,26.8534,26.891,26.8063,26.8251,580202.0
2023-04-12 10:35:00,28.51,28.54,28.45,28.54,423452.0,26.8157,26.844,26.7593,26.844,423452.0
2023-04-12 10:40:00,28.53,28.57,28.46,28.46,578193.0,26.8346,26.8722,26.7687,26.7687,578193.0
2023-04-12 10:45:00,28.46,28.51,28.44,28.46,377421.0,26.7687,26.8157,26.7499,26.7687,377421.0
2023-04-12 10:50:00,28.46,28.52,28.45,28.48,371684.0,26.7687,26.8251,26.7593,26.7875,371684.0
2023-04-12 10:55:00,28.48,28.49,28.44,28.46,515981.0,26.7875,26.7969,26.7499,26.7687,515981.0
2023-04-12 11:00:00,28.45,28.48,28.42,28.45,415614.0,26.7593,26.7875,26.7311,26.7593,415614.0
2023-04-12 11:05:00,28.45,28.46,28.39,28.43,499488.0,26.7593,26.7687,26.7029,26.7405,499488.0
2023-04-12 11:10:00,28.44,28.46,28.37,28.44,402014.0,26.7499,26.7687,26.6841,26.7499,402014.0
2023-04-12 11:15:00,28.44,28.47,28.43,28.45,349658.0,26.7499,26.7781,26.7405,26.7593,349658.0
2023-04-12 11:20:00,28.46,28.51,28.46,28.5,300838.0,26.7687,26.8157,26.7687,26.8063,300838.0
2023-04-12 11:25:00,28.49,28.52,28.46,28.49,333340.0,26.7969,26.8251,26.7687,26.7969,333340.0
2023-04-12 11:30:00,28.5,28.52,28.47,28.49,299730.0,26.8063,26.8251,26.7781,26.7969,299730.0
2023-04-12 11:35:00,28.49,28.52,28.47,28.49,180043.0,26.7969,26.8251,26.7781,26.7969,180043.0
2023-04-12 11:40:00,28.49,28.52,28.47,28.49,232261.0,26.7969,26.8251,26.7781,26.7969,232261.0
2023-04-12 11:45:00,28.48,28.54,28.47,28.52,332137.0,26.7875,26.844,26.7781,26.8251,332137.0
2023-04-12 11:50:00,28.52,28.54,28.48,28.52,287639.0,26.8251,26.844,26.7875,26.8251,287639.0
2023-04-12 11:55:00,28.52,28.56,28.51,28.55,256118.0,26.8251,26.8628,26.8157,26.8534,256118.0
2023-04-12 12:00:00,28.54,28.58,28.54,28.55,300536.0,26.844,26.8816,26.844,26.8534,300536.0
2023-04-12 12:05:00,28.55,28.58,28.54,28.58,228644.0,26.8534,26.8816,26.844,26.8816,228644.0
2023-04-12 12:10:00,28.58,28.61,28.57,28.59,306391.0,26.8816,26.9098,26.8722,26.891,306391.0
2023-04-12 12:15:00,28.59,28.61,28.54,28.55,266080.0,26.891,26.9098,26.844,26.8534,266080.0
2023-04-12 12:20:00,28.54,28.57,28.53,28.55,347378.0,26.844,26.8722,26.8346,26.8534,347378.0
2023-04-12 12:25:00,28.56,28.6,28.54,28.58,432753.0,26.8628,26.9004,26.844,26.8816,432753.0
2023-04-12 12:30:00,28.59,28.63,28.58,28.61,379587.0,26.891,26.9286,26.8816,26.9098,379587.0
2023-04-12 12:35:00,28.62,28.63,28.59,28.6,217600.0,26.9192,26.9286,26.891,26.9004,217600.0
2023-04-12 12:40:00,28.6,28.6,28.54,28.56,265003.0,26.9004,26.9004,26.844,26.8628,265003.0
2023-04-12 12:45:00,28.55,28.6,28.55,28.58,282622.0,26.8534,26.9004,26.8534,26.8816,282622.0
2023-04-12 12:50:00,28.58,28.6,28.56,28.59,138314.0,26.8816,26.9004,26.8628,26.891,138314.0
2023-04-12 12:55:00,28.6,28.63,28.59,28.61,232873.0,26.9004,26.9286,26.891,26.9098,232873.0
2023-04-12 13:00:00,28.62,28.63,28.59,28.62,195313.0,26.9192,26.9286,26.891,26.9192,195313.0
2023-04-12 13:05:00,28.62,28.64,28.61,28.64,199054.0,26.9192,26.938,26.9098,26.938,199054.0
2023-04-12 13:10:00,28.64,28.66,28.63,28.65,338630.0,26.938,26.9568,26.9286,26.9474,338630.0
2023-04-12 13:15:00,28.65,28.65,28.61,28.62,227553.0,26.9474,26.9474,26.9098,26.9192,227553.0
2023-04-12 13:20:00,28.62,28.63,28.59,28.62,233585.0,26.9192,26.9286,26.891,26.9192,233585.0
2023-04-12 13:25:00,28.62,28.67,28.6,28.67,225850.0,26.9192,26.9662,26.9004,26.9662,225850.0
2023-04-12 13:30:00,28.67,28.72,28.65,28.71,474778.0,26.9662,27.0133,26.9474,27.0039,474778.0
2023-04-12 13:35:00,28.72,28.73,28.68,28.69,387522.0,27.0133,27.0227,26.9756,26.985,387522.0
2023-04-12 13:40:00,28.69,28.71,28.68,28.7,318157.0,26.985,27.0039,26.9756,26.9945,318157.0
2023-04-12 13:45:00,28.69,28.7,28.65,28.66,335601.0,26.985,26.9945,26.9474,26.9568,335601.0
2023-04-12 13:50:00,28.66,28.67,28.62,28.63,369463.0,26.9568,26.9662,26.9192,26.9286,369463.0
2023-04-12 13:55:00,28.63,28.66,28.62,28.64,234263.0,26.9286,26.9568,26.9192,26.938,234263.0
2023-04-12 14:00:00,28.65,28.69,28.63,28.64,345802.0,26.9474,26.985,26.9286,26.938,345802.0
2023-04-12 14:05:00,28.63,28.7,28.6,28.63,581788.0,26.9286,26.9945,26.9004,26.9286,581788.0
2023-04-12 14:10:00,28.63,28.7,28.6,28.69,356959.0,26.9286,26.9945,26.9004,26.985,356959.0
2023-04-12 14:15:00,28.69,28.7,28.66,28.67,226426.0,26.985,26.9945,26.9568,26.9662,226426.0
2023-04-12 14:20:00,28.67,28.69,28.63,28.65,271048.0,26.9662,26.985,26.9286,26.9474,271048.0
2023-04-12 14:25:00,28.65,28.66,28.51,28.53,471275.0,26.9474,26.9568,26.8157,26.8346,471275.0
2023-04-12 14:30:00,28.53,28.55,28.47,28.53,408385.0,26.8346,26.8534,26.7781,26.8346,408385.0
2023-04-12 14:35:00,28.53,28.54,28.48,28.51,185344.0,26.8346,26.844,26.7875,26.8157,185344.0
2023-04-12 14:40:00,28.51,28.54,28.49,28.53,238205.0,26.8157,26.844,26.7969,26.8346,238205.0
2023-04-12 14:45:00,28.53,28.54,28.45,28.46,297268.0,26.8346,26.844,26.7593,26.7687,297268.0
2023-04-12 14:50:00,28.46,28.52,28.46,28.52,224474.0,26.7687,26.8251,26.7687,26.8251,224474.0
2023-04-12 14:55:00,28.52,28.55,28.51,28.53,236584.0,26.8251,26.8534,26.8157,26.8346,236584.0
2023-04-12 15:00:00,28.53,28.55,28.47,28.48,357265.0,26.8346,26.8534,26.7781,26.7875,357265.0
2023-04-12 15:05:00,28.48,28.5,28.46,28.49,256695.0,26.7875,26.8063,26.7687,26.7969,256695.0
2023-04-12 15:10:00,28.48,28.49,28.42,28.46,415363.0,26.7875,26.7969,26.7311,26.7687,415363.0
2023-04-12 15:15:00,28.46,28.46,28.41,28.43,335584.0,26.7687,26.7687,26.7217,26.7405,335584.0
2023-04-12 15:20:00,28.43,28.47,28.41,28.43,335684.0,26.7405,26.7781,26.7217,26.7405,335684.0
2023-04-12 15:25:00,28.43,28.44,28.4,28.41,465877.0,26.7405,26.7499,26.7123,26.7217,465877.0
2023-04-12 15:30:00,28.4,28.44,28.39,28.4,593446.0,26.7123,26.7499,26.7029,26.7123,593446.0
2023-04-12 15:35:00,28.39,28.44,28.38,28.44,440151.0,26.7029,26.7499,26.6935,26.7499,440151.0
2023-04-12 15:40:00,28.44,28.45,28.41,28.44,410237.0,26.7499,26.7593,26.7217,26.7499,410237.0
2023-04-12 15:45:00,28.43,28.48,28.42,28.44,888879.0,26.7405,26.7875,26.7311,26.7499,888879.0
2023-04-12 15:50:00,28.43,28.46,28.4,28.44,945128.0,26.7405,26.7687,26.7123,26.7499,945128.0
2023-04-12 15:55:00,28.43,28.49,28.4,28.49,1986238.0,26.7405,26.7969,26.7123,26.7969,1986238.0
2023-04-13 09:30:00,28.56,28.56,28.43,28.45,949488.0,26.8628,26.8628,26.7405,26.7593,949488.0
2023-04-13 09:35:00,28.45,28.45,28.24,28.41,750511.0,26.7593,26.7593,26.5618,26.7217,750511.0
2023-04-13 09:40:00,28.41,28.52,28.39,28.48,631809.0,26.7217,26.8251,26.7029,26.7875,631809.0
2023-04-13 09:45:00,28.47,28.53,28.42,28.53,436192.0,26.7781,26.8346,26.7311,26.8346,436192.0
2023-04-13 09:50:00,28.53,28.55,28.45,28.52,465859.0,26.8346,26.8534,26.7593,26.8251,465859.0
2023-04-13 09:55:00,28.52,28.56,28.47,28.51,360874.0,26.8251,26.8628,26.7781,26.8157,360874.0
2023-04-13 10:00:00,28.51,28.53,28.47,28.53,349099.0,26.8157,26.8346,26.7781,26.8346,349099.0
2023-04-13 10:05:00,28.53,28.58,28.51,28.57,968524.0,26.8346,26.8816,26.8157,26.8722,968524.0
2023-04-13 10:10:00,28.57,28.6,28.52,28.54,1611329.0,26.8722,26.9004,26.8251,26.844,1611329.0
2023-04-13 10:15:00,28.54,28.55,28.5,28.52,765469.0,26.844,26.8534,26.8063,26.8251,765469.0
2023-04-13 10:20:00,28.52,28.53,28.48,28.49,476128.0,26.8251,26.8346,26.7875,26.7969,476128.0
2023-04-13 10:25:00,28.5,28.57,28.49,28.55,994672.0,26.8063,26.8722,26.7969,26.8534,994672.0
2023-04-13 10:30:00,28.55,28.56,28.46,28.52,558045.0,26.8534,26.8628,26.7687,26.8251,558045.0
2023-04-13 10:35:00,28.53,28.59,28.5,28.55,850572.0,26.8346,26.891,26.8063,26.8534,850572.0
2023-04-13 10:40:00,28.55,28.57,28.5,28.52,469857.0,26.8534,26.8722,26.8063,26.8251,469857.0
2023-04-13 10:45:00,28.53,28.55,28.5,28.51,698208.0,26.8346,26.8534,26.8063,26.8157,698208.0
2023-04-13 10:50:00,28.51,28.59,28.5,28.59,962722.0,26.8157,26.891,26.8063,26.891,962722.0
2023-04-13 10:55:00,28.59,28.61,28.55,28.55,585092.0,26.891,26.9098,26.8534,26.8534,585092.0
2023-04-13 11:00:00,28.55,28.56,28.46,28.47,622433.0,26.8534,26.8628,26.7687,26.7781,622433.0
2023-04-13 11:05:00,28.46,28.47,28.43,28.45,681227.0,26.7687,26.7781,26.7405,26.7593,681227.0
2023-04-13 11:10:00,28.45,28.5,28.43,28.48,478919.0,26.7593,26.8063,26.7405,26.7875,478919.0
2023-04-13 11:15:00,28.48,28.51,28.46,28.51,325763.0,26.7875,26.8157,26.7687,26.8157,325763.0
2023-04-13 11:20:00,28.51,28.53,28.48,28.51,410600.0,26.8157,26.8346,26.7875,26.8157,410600.0
2023-04-13 11:25:00,28.52,28.52,28.49,28.52,274376.0,26.8251,26.8251,26.7969,26.8251,274376.0
2023-04-13 11:30:00,28.52,28.55,28.5,28.55,377333.0,26.8251,26.8534,26.8063,26.8534,377333.0
2023-04-13 11:35:00,28.54,28.55,28.51,28.54,325808.0,26.844,26.8534,26.8157,26.844,325808.0
2023-04-13 11:40:00,28.53,28.55,28.51,28.52,297976.0,26.8346,26.8534,26.8157,26.8251,297976.0
2023-04-13 11:45:00,28.53,28.54,28.5,28.51,339712.0,26.8346,26.844,26.8063,26.8157,339712.0
2023-04-13 11:50:00,28.51,28.53,28.48,28.52,397913.0,26.8157,26.8346,26.7875,26.8251,397913.0
2023-04-13 11:55:00,28.51,28.53,28.46,28.53,490947.0,26.8157,26.8346,26.7687,26.8346,490947.0
2023-04-13 12:00:00,28.53,28.57,28.52,28.55,942885.0,26.8346,26.8722,26.8251,26.8534,942885.0
2023-04-13 12:05:00,28.55,28.59,28.53,28.57,1101014.0,26.8534,26.891,26.8346,26.8722,1101014.0
2023-04-13 12:10:00,28.56,28.57,28.54,28.54,234581.0,26.8628,26.8722,26.844,26.844,234581.0
2023-04-13 12:15:00,28.55,28.6,28.54,28.58,316428.0,26.8534,26.9004,26.844,26.8816,316428.0
2023-04-13 12:20:00,28.58,28.6,28.56,28.59,405472.0,26.8816,26.9004,26.8628,26.891,405472.0
2023-04-13 12:25:00,28.59,28.59,28.56,28.58,199312.0,26.891,26.891,26.8628,26.8816,199312.0
2023-04-13 12:30:00,28.57,28.59,28.56,28.58,187026.0,26.8722,26.891,26.8628,26.8816,187026.0
2023-04-13 12:35:00,28.58,28.59,28.55,28.57,280510.0,26.8816,26.891,26.8534,26.8722,280510.0
2023-04-13 12:40:00,28.58,28.58,28.54,28.57,215413.0,26.8816,26.8816,26.844,26.8722,215413.0
2023-04-13 12:45:00,28.56,28.59,28.56,28.58,180885.0,26.8628,26.891,26.8628,26.8816,180885.0
2023-04-13 12:50:00,28.58,28.6,28.57,28.6,278174.0,26.8816,26.9004,26.8722,26.9004,278174.0
2023-04-13 12:55:00,28.59,28.61,28.58,28.6,277640.0,26.891,26.9098,26.8816,26.9004,277640.0
2023-04-13 13:00:00,28.6,28.61,28.58,28.6,172192.0,26.9004,26.9098,26.8816,26.9004,172192.0
2023-04-13 13:05:00,28.6,28.61,28.59,28.6,313194.0,26.9004,26.9098,26.891,26.9004,313194.0
2023-04-13 13:10:00,28.6,28.63,28.59,28.61,369159.0,26.9004,26.9286,26.891,26.9098,369159.0
2023-04-13 13:15:00,28.61,28.64,28.6,28.62,305043.0,26.9098,26.938,26.9004,26.9192,305043.0
2023-04-13 13:20:00,28.62,28.63,28.58,28.59,349749.0,26.9192,26.9286,26.8816,26.891,349749.0
2023-04-13 13:25:00,28.6,28.61,28.58,28.6,228209.0,26.9004,26.9098,26.8816,26.9004,228209.0
2023-04-13 13:30:00,28.6,28.61,28.58,28.59,224266.0,26.9004,26.9098,26.8816,26.891,224266.0
2023-04-13 13:35:00,28.58,28.6,28.57,28.57,244383.0,26.8816,26.9004,26.8722,26.8722,244383.0
2023-04-13 13:40:00,28.58,28.62,28.57,28.6,388891.0,26.8816,26.9192,26.8722,26.9004,388891.0
2023-04-13 13:45:00,28.6,28.61,28.58,28.61,205901.0,26.9004,26.9098,26.8816,26.9098,205901.0
2023-04-13 13:50:00,28.61,28.62,28.59,28.61,209651.0,26.9098,26.9192,26.891,26.9098,209651.0
2023-04-13 13:55:00,28.62,28.62,28.58,28.59,257803.0,26.9192,26.9192,26.8816,26.891,257803.0
2023-04-13 14:00:00,28.59,28.6,28.57,28.59,264700.0,26.891,26.9004,26.8722,26.891,264700.0
2023-04-13 14:05:00,28.58,28.61,28.57,28.57,541991.0,26.8816,26.9098,26.8722,26.8722,541991.0
2023-04-13 14:10:00,28.58,28.6,28.55,28.58,647373.0,26.8816,26.9004,26.8534,26.8816,647373.0
2023-04-13 14:15:00,28.58,28.63,28.57,28.62,325835.0,26.8816,26.9286,26.8722,26.9192,325835.0
2023-04-13 14:20:00,28.62,28.64,28.61,28.62,485409.0,26.9192,26.938,26.9098,26.9192,485409.0
2023-04-13 14:25:00,28.62,28.62,28.59,28.6,336213.0,26.9192,26.9192,26.891,26.9004,336213.0
2023-04-13 14:30:00,28.61,28.61,28.59,28.61,269735.0,26.9098,26.9098,26.891,26.9098,269735.0
2023-04-13 14:35:00,28.6,28.61,28.58,28.6,479839.0,26.9004,26.9098,26.8816,26.9004,479839.0
2023-04-13 14:40:00,28.6,28.64,28.58,28.62,522450.0,26.9004,26.938,26.8816,26.9192,522450.0
2023-04-13 14:45:00,28.62,28.64,28.6,28.63,433870.0,26.9192,26.938,26.9004,26.9286,433870.0
2023-04-13 14:50:00,28.63,28.63,28.56,28.58,1361749.0,26.9286,26.9286,26.8628,26.8816,1361749.0
2023-04-13 14:55:00,28.58,28.6,28.55,28.55,671000.0,26.8816,26.9004,26.8534,26.8534,671000.0
2023-04-13 15:00:00,28.55,28.61,28.54,28.61,729522.0,26.8534,26.9098,26.844,26.9098,729522.0
2023-04-13 15:05:00,28.61,28.61,28.56,28.56,461606.0,26.9098,26.9098,26.8628,26.8628,461606.0
2023-04-13 15:10:00,28.57,28.58,28.54,28.55,425820.0,26.8722,26.8816,26.844,26.8534,425820.0
2023-04-13 15:15:00,28.55,28.59,28.54,28.59,463750.0,26.8534,26.891,26.844,26.891,463750.0
2023-04-13 15:20:00,28.59,28.6,28.56,28.58,404447.0,26.891,26.9004,26.8628,26.8816,404447.0
2023-04-13 15:25:00,28.57,28.59,28.54,28.55,700342.0,26.8722,26.891,26.844,26.8534,700342.0
2023-04-13 15:30:00,28.56,28.56,28.54,28.54,515210.0,26.8628,26.8628,26.844,26.844,515210.0
2023-04-13 15:35:00,28.55,28.57,28.53,28.55,828310.0,26.8534,26.8722,26.8346,26.8534,828310.0
2023-04-13 15:40:00,28.55,28.56,28.53,28.55,980503.0,26.8534,26.8628,26.8346,26.8534,980503.0
2023-04-13 15:45:00,28.55,28.57,28.51,28.52,1620066.0,26.8534,26.8722,26.8157,26.8251,1620066.0
2023-04-13 15:50:00,28.53,28.59,28.52,28.56,1249919.0,26.8346,26.891,26.8251,26.8628,1249919.0
2023-04-13 15:55:00,28.56,28.57,28.52,28.55,3074254.0,26.8628,26.8722,26.8251,26.8534,3074254.0
2023-04-14 09:30:00,29.3,29.48,29.24,29.46,4997706.0,27.5588,27.7281,27.5024,27.7093,4997706.0
2023-04-14 09:35:00,29.46,29.87,29.46,29.67,4195816.0,27.7093,28.0949,27.7093,27.9068,4195816.0
2023-04-14 09:40:00,29.67,29.68,29.25,29.41,3346526.0,27.9068,27.9162,27.5118,27.6623,3346526.0
2023-04-14 09:45:00,29.41,29.6,29.36,29.6,1882685.0,27.6623,27.841,27.6152,27.841,1882685.0
2023-04-14 09:50:00,29.6,29.62,29.5,29.57,1523182.0,27.841,27.8598,27.7469,27.8128,1523182.0
2023-04-14 09:55:00,29.58,29.72,29.55,29.66,1552269.0,27.8222,27.9538,27.7939,27.8974,1552269.0
2023-04-14 10:00:00,29.66,29.66,29.44,29.48,1576648.0,27.8974,27.8974,27.6905,27.7281,1576648.0
2023-04-14 10:05:00,29.48,29.48,29.25,29.28,1919838.0,27.7281,27.7281,27.5118,27.54,1919838.0
2023-04-14 10:10:00,29.28,29.4,29.25,29.36,1283766.0,27.54,27.6529,27.5118,27.6152,1283766.0
2023-04-14 10:15:00,29.35,29.45,29.3,29.37,1535041.0,27.6058,27.6999,27.5588,27.6246,1535041.0
2023-04-14 10:20:00,29.37,29.4,29.29,29.36,886421.0,27.6246,27.6529,27.5494,27.6152,886421.0
2023-04-14 10:25:00,29.36,29.4,29.33,29.37,939721.0,27.6152,27.6529,27.587,27.6246,939721.0
2023-04-14 10:30:00,29.37,29.39,29.34,29.37,736994.0,27.6246,27.6434,27.5964,27.6246,736994.0
2023-04-14 10:35:00,29.37,29.44,29.3,29.4,1165597.0,27.6246,27.6905,27.5588,27.6529,1165597.0
2023-04-14 10:40:00,29.39,29.4,29.26,29.36,1067548.0,27.6434,27.6529,27.5212,27.6152,1067548.0
2023-04-14 10:45:00,29.36,29.49,29.34,29.41,825992.0,27.6152,27.7375,27.5964,27.6623,825992.0
2023-04-14 10:50:00,29.41,29.46,29.35,29.36,558839.0,27.6623,27.7093,27.6058,27.6152,558839.0
2023-04-14 10:55:00,29.36,29.47,29.35,29.38,1022113.0,27.6152,27.7187,27.6058,27.634,1022113.0
2023-04-14 11:00:00,29.38,29.43,29.38,29.42,618376.0,27.634,27.6811,27.634,27.6717,618376.0
2023-04-14 11:05:00,29.42,29.5,29.39,29.47,740952.0,27.6717,27.7469,27.6434,27.7187,740952.0
2023-04-14 11:10:00,29.47,29.53,29.45,29.5,985495.0,27.7187,27.7751,27.6999,27.7469,985495.0
2023-04-14 11:15:00,29.5,29.54,29.46,29.54,1277198.0,27.7469,27.7845,27.7093,27.7845,1277198.0
2023-04-14 11:20:00,29.53,29.57,29.52,29.53,664413.0,27.7751,27.8128,27.7657,27.7751,664413.0
2023-04-14 11:25:00,29.52,29.53,29.45,29.46,452797.0,27.7657,27.7751,27.6999,27.7093,452797.0
2023-04-14 11:30:00,29.45,29.47,29.35,29.38,710975.0,27.6999,27.7187,27.6058,27.634,710975.0
2023-04-14 11:35:00,29.38,29.4,29.35,29.36,429620.0,27.634,27.6529,27.6058,27.6152,429620.0
2023-04-14 11:40:00,29.36,29.39,29.31,29.32,404171.0,27.6152,27.6434,27.5682,27.5776,404171.0
2023-04-14 11:45:00,29.32,29.37,29.32,29.33,318489.0,27.5776,27.6246,27.5776,27.587,318489.0
2023-04-14 11:50:00,29.33,29.37,29.31,29.36,326838.0,27.587,27.6246,27.5682,27.6152,326838.0
2023-04-14 11:55:00,29.35,29.47,29.34,29.46,659950.0,27.6058,27.7187,27.5964,27.7093,659950.0
2023-04-14 12:00:00,29.45,29.52,29.44,29.46,646218.0,27.6999,27.7657,27.6905,27.7093,646218.0
2023-04-14 12:05:00,29.46,29.49,29.44,29.47,408716.0,27.7093,27.7375,27.6905,27.7187,408716.0
2023-04-14 12:10:00,29.46,29.47,29.41,29.41,327749.0,27.7093,27.7187,27.6623,27.6623,327749.0
2023-04-14 12:15:00,29.42,29.43,29.38,29.38,332118.0,27.6717,27.6811,27.634,27.634,332118.0
2023-04-14 12:20:00,29.38,29.43,29.36,29.39,398677.0,27.634,27.6811,27.6152,27.6434,398677.0
2023-04-14 12:25:00,29.39,29.39,29.33,29.35,451849.0,27.6434,27.6434,27.587,27.6058,451849.0
2023-04-14 12:30:00,29.35,29.39,29.32,29.37,389970.0,27.6058,27.6434,27.5776,27.6246,389970.0
2023-04-14 12:35:00,29.37,29.37,29.33,29.35,198399.0,27.6246,27.6246,27.587,27.6058,198399.0
2023-04-14 12:40:00,29.35,29.39,29.34,29.37,343567.0,27.6058,27.6434,27.5964,27.6246,343567.0
2023-04-14 12:45:00,29.37,29.41,29.34,29.4,352027.0,27.6246,27.6623,27.5964,27.6529,352027.0
2023-04-14 12:50:00,29.41,29.44,29.39,29.42,440395.0,27.6623,27.6905,27.6434,27.6717,440395.0
2023-04-14 12:55:00,29.41,29.45,29.4,29.44,662276.0,27.6623,27.6999,27.6529,27.6905,662276.0
2023-04-14 13:00:00,29.44,29.47,29.42,29.43,340865.0,27.6905,27.7187,27.6717,27.6811,340865.0
2023-04-14 13:05:00,29.43,29.45,29.42,29.42,188260.0,27.6811,27.6999,27.6717,27.6717,188260.0
2023-04-14 13:10:00,29.43,29.46,29.42,29.44,199374.0,27.6811,27.7093,27.6717,27.6905,199374.0
2023-04-14 13:15:00,29.44,29.49,29.43,29.47,352818.0,27.6905,27.7375,27.6811,27.7187,352818.0
2023-04-14 13:20:00,29.46,29.48,29.42,29.45,238482.0,27.7093,27.7281,27.6717,27.6999,238482.0
2023-04-14 13:25:00,29.45,29.45,29.4,29.41,321027.0,27.6999,27.6999,27.6529,27.6623,321027.0
2023-04-14 13:30:00,29.41,29.43,29.37,29.41,381689.0,27.6623,27.6811,27.6246,27.6623,381689.0
2023-04-14 13:35:00,29.41,29.41,29.35,29.37,254191.0,27.6623,27.6623,27.6058,27.6246,254191.0
2023-04-14 13:40:00,29.37,29.38,29.35,29.37,319336.0,27.6246,27.634,27.6058,27.6246,319336.0
2023-04-14 13:45:00,29.37,29.4,29.35,29.39,289788.0,27.6246,27.6529,27.6058,27.6434,289788.0
2023-04-14 13:50:00,29.39,29.4,29.36,29.4,360266.0,27.6434,27.6529,27.6152,27.6529,360266.0
2023-04-14 13:55:00,29.39,29.47,29.39,29.46,610229.0,27.6434,27.7187,27.6434,27.7093,610229.0
2023-04-14 14:00:00,29.46,29.55,29.45,29.52,950088.0,27.7093,27.7939,27.6999,27.7657,950088.0
2023-04-14 14:05:00,29.52,29.56,29.5,29.55,413612.0,27.7657,27.8033,27.7469,27.7939,413612.0
2023-04-14 14:10:00,29.55,29.56,29.51,29.54,498075.0,27.7939,27.8033,27.7563,27.7845,498075.0
2023-04-14 14:15:00,29.54,29.58,29.53,29.55,565156.0,27.7845,27.8222,27.7751,27.7939,565156.0
2023-04-14 14:20:00,29.55,29.59,29.55,29.57,427778.0,27.7939,27.8316,27.7939,27.8128,427778.0
2023-04-14 14:25:00,29.57,29.59,29.55,29.58,417992.0,27.8128,27.8316,27.7939,27.8222,417992.0
2023-04-14 14:30:00,29.58,29.63,29.57,29.62,493576.0,27.8222,27.8692,27.8128,27.8598,493576.0
2023-04-14 14:35:00,29.62,29.64,29.57,29.58,838673.0,27.8598,27.8786,27.8128,27.8222,838673.0
2023-04-14 14:40:00,29.57,29.58,29.52,29.55,739364.0,27.8128,27.8222,27.7657,27.7939,739364.0
2023-04-14 14:45:00,29.56,29.59,29.55,29.57,581556.0,27.8033,27.8316,27.7939,27.8128,581556.0
2023-04-14 14:50:00,29.57,29.58,29.53,29.54,345363.0,27.8128,27.8222,27.7751,27.7845,345363.0
2023-04-14 14:55:00,29.55,29.58,29.54,29.57,287564.0,27.7939,27.8222,27.7845,27.8128,287564.0
2023-04-14 15:00:00,29.56,29.58,29.54,29.55,418186.0,27.8033,27.8222,27.7845,27.7939,418186.0
2023-04-14 15:05:00,29.56,29.58,29.55,29.57,372276.0,27.8033,27.8222,27.7939,27.8128,372276.0
2023-04-14 15:10:00,29.57,29.57,29.51,29.54,586905.0,27.8128,27.8128,27.7563,27.7845,586905.0
2023-04-14 15:15:00,29.54,29.55,29.46,29.5,774037.0,27.7845,27.7939,27.7093,27.7469,774037.0
2023-04-14 15:20:00,29.5,29.53,29.48,29.53,489482.0,27.7469,27.7751,27.7281,27.7751,489482.0
2023-04-14 15:25:00,29.53,29.56,29.5,29.51,574401.0,27.7751,27.8033,27.7469,27.7563,574401.0
2023-04-14 15:30:00,29.51,29.54,29.5,29.53,617494.0,27.7563,27.7845,27.7469,27.7751,617494.0
2023-04-14 15:35:00,29.54,29.6,29.53,29.6,657766.0,27.7845,27.841,27.7751,27.841,657766.0
2023-04-14 15:40:00,29.6,29.6,29.53,29.55,819133.0,27.841,27.841,27.7751,27.7939,819133.0
2023-04-14 15:45:00,29.55,29.58,29.52,29.54,1167303.0,27.7939,27.8222,27.7657,27.7845,1167303.0
2023-04-14 15:50:00,29.54,29.56,29.51,29.51,1307257.0,27.7845,27.8033,27.7563,27.7563,1307257.0
2023-04-14 15:55:00,29.52,29.55,29.5,29.52,2377030.0,27.7657,27.7939,27.7469,27.7657,2377030.0
2023-04-17 09:30:00,29.77,29.87,29.68,29.71,2814689.0,28.0009,28.0949,27.9162,27.9444,2814689.0
2023-04-17 09:35:00,29.71,29.72,29.43,29.44,2063327.0,27.9444,27.9538,27.6811,27.6905,2063327.0
2023-04-17 09:40:00,29.45,29.68,29.4,29.62,1591579.0,27.6999,27.9162,27.6529,27.8598,1591579.0
2023-04-17 09:45:00,29.62,29.7,29.56,29.65,1604052.0,27.8598,27.935,27.8033,27.888,1604052.0
2023-04-17 09:50:00,29.66,29.82,29.64,29.75,1238280.0,27.8974,28.0479,27.8786,27.9821,1238280.0
2023-04-17 09:55:00,29.75,29.82,29.72,29.8,847782.0,27.9821,28.0479,27.9538,28.0291,847782.0
2023-04-17 10:00:00,29.8,29.89,29.78,29.85,1112366.0,28.0291,28.1137,28.0103,28.0761,1112366.0
2023-04-17 10:05:00,29.84,29.88,29.74,29.76,999473.0,28.0667,28.1043,27.9726,27.9915,999473.0
2023-04-17 10:10:00,29.76,29.77,29.7,29.76,755187.0,27.9915,28.0009,27.935,27.9915,755187.0
2023-04-17 10:15:00,29.77,29.82,29.74,29.77,651274.0,28.0009,28.0479,27.9726,28.0009,651274.0
2023-04-17 10:20:00,29.78,29.87,29.77,29.86,601687.0,28.0103,28.0949,28.0009,28.0855,601687.0
2023-04-17 10:25:00,29.86,29.95,29.86,29.91,1201424.0,28.0855,28.1702,28.0855,28.1325,1201424.0
2023-04-17 10:30:00,29.91,30.01,29.9,30.0,1648693.0,28.1325,28.2266,28.1231,28.2172,1648693.0
2023-04-17 10:35:00,30.0,30.03,29.94,29.96,1267050.0,28.2172,28.2454,28.1608,28.1796,1267050.0
2023-04-17 10:40:00,29.97,30.04,29.94,30.04,753054.0,28.189,28.2548,28.1608,28.2548,753054.0
2023-04-17 10:45:00,30.04,30.07,30.02,30.07,929773.0,28.2548,28.283,28.236,28.283,929773.0
2023-04-17 10:50:00,30.07,30.08,29.98,30.05,1153966.0,28.283,28.2924,28.1984,28.2642,1153966.0
2023-04-17 10:55:00,30.05,30.05,29.96,29.99,915821.0,28.2642,28.2642,28.1796,28.2078,915821.0
2023-04-17 11:00:00,29.99,30.01,29.86,29.89,1436117.0,28.2078,28.2266,28.0855,28.1137,1436117.0
2023-04-17 11:05:00,29.89,29.94,29.87,29.88,861504.0,28.1137,28.1608,28.0949,28.1043,861504.0
2023-04-17 11:10:00,29.88,29.89,29.83,29.88,563442.0,28.1043,28.1137,28.0573,28.1043,563442.0
2023-04-17 11:15:00,29.88,29.94,29.87,29.94,603710.0,28.1043,28.1608,28.0949,28.1608,603710.0
2023-04-17 11:20:00,29.94,29.98,29.9,29.98,1200714.0,28.1608,28.1984,28.1231,28.1984,1200714.0
2023-04-17 11:25:00,29.98,30.01,29.93,29.95,912043.0,28.1984,28.2266,28.1514,28.1702,912043.0
2023-04-17 11:30:00,29.95,29.98,29.92,29.95,545756.0,28.1702,28.1984,28.142,28.1702,545756.0
2023-04-17 11:35:00,29.95,29.96,29.88,29.92,571771.0,28.1702,28.1796,28.1043,28.142,571771.0
2023-04-17 11:40:00,29.92,29.94,29.85,29.9,656240.0,28.142,28.1608,28.0761,28.1231,656240.0
2023-04-17 11:45:00,29.9,29.9,29.87,29.89,423465.0,28.1231,28.1231,28.0949,28.1137,423465.0
2023-04-17 11:50:00,29.89,29.96,29.88,29.96,552660.0,28.1137,28.1796,28.1043,28.1796,552660.0
2023-04-17 11:55:00,29.96,29.97,29.9,29.92,373947.0,28.1796,28.189,28.1231,28.142,373947.0
2023-04-17 12:00:00,29.92,30.0,29.92,29.98,363566.0,28.142,28.2172,28.142,28.1984,363566.0
2023-04-17 12:05:00,29.99,30.07,29.98,30.07,664347.0,28.2078,28.283,28.1984,28.283,664347.0
2023-04-17 12:10:00,30.07,30.1,30.05,30.08,778743.0,28.283,28.3113,28.2642,28.2924,778743.0
2023-04-17 12:15:00,30.08,30.11,30.07,30.08,690358.0,28.2924,28.3207,28.283,28.2924,690358.0
2023-04-17 12:20:00,30.08,30.09,30.04,30.08,552937.0,28.2924,28.3018,28.2548,28.2924,552937.0
2023-04-17 12:25:00,30.07,30.12,30.07,30.12,376959.0,28.283,28.3301,28.283,28.3301,376959.0
2023-04-17 12:30:00,30.12,30.17,30.11,30.13,819915.0,28.3301,28.3771,28.3207,28.3395,819915.0
2023-04-17 12:35:00,30.12,30.2,30.12,30.14,661169.0,28.3301,28.4053,28.3301,28.3489,661169.0
2023-04-17 12:40:00,30.14,30.15,30.1,30.12,396107.0,28.3489,28.3583,28.3113,28.3301,396107.0
2023-04-17 12:45:00,30.13,30.15,30.11,30.12,298961.0,28.3395,28.3583,28.3207,28.3301,298961.0
2023-04-17 12:50:00,30.11,30.13,30.07,30.08,343184.0,28.3207,28.3395,28.283,28.2924,343184.0
2023-04-17 12:55:00,30.07,30.09,30.06,30.09,324903.0,28.283,28.3018,28.2736,28.3018,324903.0
2023-04-17 13:00:00,30.09,30.12,30.07,30.12,347322.0,28.3018,28.3301,28.283,28.3301,347322.0
2023-04-17 13:05:00,30.12,30.13,30.09,30.12,196538.0,28.3301,28.3395,28.3018,28.3301,196538.0
2023-04-17 13:10:00,30.12,30.15,30.11,30.14,402532.0,28.3301,28.3583,28.3207,28.3489,402532.0
2023-04-17 13:15:00,30.14,30.2,30.14,30.19,730394.0,28.3489,28.4053,28.3489,28.3959,730394.0
2023-04-17 13:20:00,30.19,30.2,30.16,30.18,615800.0,28.3959,28.4053,28.3677,28.3865,615800.0
2023-04-17 13:25:00,30.17,30.19,30.17,30.18,450032.0,28.3771,28.3959,28.3771,28.3865,450032.0
2023-04-17 13:30:00,30.19,30.2,30.17,30.19,2358812.0,28.3959,28.4053,28.3771,28.3959,2358812.0
2023-04-17 13:35:00,30.2,30.2,30.15,30.17,413726.0,28.4053,28.4053,28.3583,28.3771,413726.0
2023-04-17 13:40:00,30.17,30.18,30.14,30.16,561644.0,28.3771,28.3865,28.3489,28.3677,561644.0
2023-04-17 13:45:00,30.16,30.2,30.15,30.2,480559.0,28.3677,28.4053,28.3583,28.4053,480559.0
2023-04-17 13:50:00,30.2,30.2,30.17,30.19,360661.0,28.4053,28.4053,28.3771,28.3959,360661.0
2023-04-17 13:55:00,30.19,30.2,30.17,30.18,382926.0,28.3959,28.4053,28.3771,28.3865,382926.0
2023-04-17 14:00:00,30.18,30.2,30.16,30.19,385805.0,28.3865,28.4053,28.3677,28.3959,385805.0
2023-04-17 14:05:00,30.19,30.24,30.19,30.23,997259.0,28.3959,28.4429,28.3959,28.4335,997259.0
2023-04-17 14:10:00,30.23,30.23,30.2,30.23,467803.0,28.4335,28.4335,28.4053,28.4335,467803.0
2023-04-17 14:15:00,30.23,30.24,30.21,30.23,579749.0,28.4335,28.4429,28.4147,28.4335,579749.0
2023-04-17 14:20:00,30.22,30.25,30.22,30.24,527916.0,28.4241,28.4523,28.4241,28.4429,527916.0
2023-04-17 14:25:00,30.24,30.25,30.21,30.24,414634.0,28.4429,28.4523,28.4147,28.4429,414634.0
2023-04-17 14:30:00,30.24,30.27,30.23,30.26,708922.0,28.4429,28.4712,28.4335,28.4617,708922.0
2023-04-17 14:35:00,30.26,30.27,30.22,30.23,407685.0,28.4617,28.4712,28.4241,28.4335,407685.0
2023-04-17 14:40:00,30.23,30.26,30.22,30.24,484618.0,28.4335,28.4617,28.4241,28.4429,484618.0
2023-04-17 14:45:00,30.24,30.28,30.24,30.27,472239.0,28.4429,28.4806,28.4429,28.4712,472239.0
2023-04-17 14:50:00,30.27,30.28,30.2,30.23,944128.0,28.4712,28.4806,28.4053,28.4335,944128.0
2023-04-17 14:55:00,30.23,30.26,30.2,30.23,570617.0,28.4335,28.4617,28.4053,28.4335,570617.0
2023-04-17 15:00:00,30.24,30.28,30.23,30.27,504687.0,28.4429,28.4806,28.4335,28.4712,504687.0
2023-04-17 15:05:00,30.27,30.3,30.26,30.29,734835.0,28.4712,28.4994,28.4617,28.49,734835.0
2023-04-17 15:10:00,30.29,30.3,30.28,30.29,494228.0,28.49,28.4994,28.4806,28.49,494228.0
2023-04-17 15:15:00,30.28,30.32,30.28,30.31,681095.0,28.4806,28.5182,28.4806,28.5088,681095.0
2023-04-17 15:20:00,30.31,30.33,30.3,30.33,794923.0,28.5088,28.5276,28.4994,28.5276,794923.0
2023-04-17 15:25:00,30.33,30.35,30.29,30.34,837253.0,28.5276,28.5464,28.49,28.537,837253.0
2023-04-17 15:30:00,30.33,30.34,30.31,30.33,758752.0,28.5276,28.537,28.5088,28.5276,758752.0
2023-04-17 15:35:00,30.33,30.33,30.26,30.3,1121338.0,28.5276,28.5276,28.4617,28.4994,1121338.0
2023-04-17 15:40:00,30.3,30.31,30.26,30.28,914440.0,28.4994,28.5088,28.4617,28.4806,914440.0
2023-04-17 15:45:00,30.27,30.31,30.26,30.3,1139965.0,28.4712,28.5088,28.4617,28.4994,1139965.0
2023-04-17 15:50:00,30.3,30.4,30.29,30.39,2205188.0,28.4994,28.5934,28.49,28.584,2205188.0
2023-04-17 15:55:00,30.39,30.41,30.35,30.39,4064941.0,28.584,28.6028,28.5464,28.584,4064941.0
2023-04-18 09:30:00,30.8,30.93,30.02,30.27,6343247.0,28.9697,29.0919,28.236,28.4712,6343247.0
2023-04-18 09:35:00,30.26,30.47,30.01,30.42,4178171.0,28.4617,28.6593,28.2266,28.6122,4178171.0
2023-04-18 09:40:00,30.42,30.43,30.26,30.42,2418881.0,28.6122,28.6216,28.4617,28.6122,2418881.0
2023-04-18 09:45:00,30.43,30.65,30.38,30.41,3538111.0,28.6216,28.8286,28.5746,28.6028,3538111.0
2023-04-18 09:50:00,30.41,30.42,30.15,30.27,2663765.0,28.6028,28.6122,28.3583,28.4712,2663765.0
2023-04-18 09:55:00,30.27,30.29,30.13,30.22,2295648.0,28.4712,28.49,28.3395,28.4241,2295648.0
2023-04-18 10:00:00,30.23,30.24,30.01,30.02,2167418.0,28.4335,28.4429,28.2266,28.236,2167418.0
2023-04-18 10:05:00,30.01,30.2,29.96,30.19,2517671.0,28.2266,28.4053,28.1796,28.3959,2517671.0
2023-04-18 10:10:00,30.19,30.19,30.03,30.17,1677003.0,28.3959,28.3959,28.2454,28.3771,1677003.0
2023-04-18 10:15:00,30.18,30.27,30.16,30.21,1679182.0,28.3865,28.4712,28.3677,28.4147,1679182.0
2023-04-18 10:20:00,30.21,30.26,30.1,30.21,1359263.0,28.4147,28.4617,28.3113,28.4147,1359263.0
2023-04-18 10:25:00,30.21,30.21,29.95,29.96,1908638.0,28.4147,28.4147,28.1702,28.1796,1908638.0
2023-04-18 10:30:00,29.96,30.08,29.87,29.98,2224306.0,28.1796,28.2924,28.0949,28.1984,2224306.0
2023-04-18 10:35:00,29.98,30.03,29.88,29.93,1145122.0,28.1984,28.2454,28.1043,28.1514,1145122.0
2023-04-18 10:40:00,29.93,30.02,29.92,29.98,810571.0,28.1514,28.236,28.142,28.1984,810571.0
2023-04-18 10:45:00,29.99,30.01,29.93,29.96,1222793.0,28.2078,28.2266,28.1514,28.1796,1222793.0
2023-04-18 10:50:00,29.96,30.01,29.9,29.96,1225841.0,28.1796,28.2266,28.1231,28.1796,1225841.0
2023-04-18 10:55:00,29.96,30.04,29.92,30.0,851003.0,28.1796,28.2548,28.142,28.2172,851003.0
2023-04-18 11:00:00,30.0,30.08,29.96,29.98,790906.0,28.2172,28.2924,28.1796,28.1984,790906.0
2023-04-18 11:05:00,29.97,30.04,29.93,29.96,719901.0,28.189,28.2548,28.1514,28.1796,719901.0
2023-04-18 11:10:00,29.96,29.97,29.88,29.9,1026723.0,28.1796,28.189,28.1043,28.1231,1026723.0
2023-04-18 11:15:00,29.89,29.9,29.84,29.84,1150722.0,28.1137,28.1231,28.0667,28.0667,1150722.0
2023-04-18 11:20:00,29.84,29.87,29.8,29.84,1046808.0,28.0667,28.0949,28.0291,28.0667,1046808.0
2023-04-18 11:25:00,29.84,29.96,29.83,29.96,975249.0,28.0667,28.1796,28.0573,28.1796,975249.0
2023-04-18 11:30:00,29.95,30.02,29.9,30.0,820922.0,28.1702,28.236,28.1231,28.2172,820922.0
2023-04-18 11:35:00,30.0,30.05,29.98,29.99,710037.0,28.2172,28.2642,28.1984,28.2078,710037.0
2023-04-18 11:40:00,29.99,30.06,29.98,30.05,588819.0,28.2078,28.2736,28.1984,28.2642,588819.0
2023-04-18 11:45:00,30.05,30.11,30.01,30.1,848409.0,28.2642,28.3207,28.2266,28.3113,848409.0
2023-04-18 11:50:00,30.1,30.11,29.98,30.05,685401.0,28.3113,28.3207,28.1984,28.2642,685401.0
2023-04-18 11:55:00,30.04,30.07,30.02,30.05,538909.0,28.2548,28.283,28.236,28.2642,538909.0
2023-04-18 12:00:00,30.05,30.13,30.03,30.12,585024.0,28.2642,28.3395,28.2454,28.3301,585024.0
2023-04-18 12:05:00,30.13,30.16,30.11,30.15,681584.0,28.3395,28.3677,28.3207,28.3583,681584.0
2023-04-18 12:10:00,30.15,30.18,30.14,30.15,673632.0,28.3583,28.3865,28.3489,28.3583,673632.0
2023-04-18 12:15:00,30.15,30.15,30.1,30.11,502303.0,28.3583,28.3583,28.3113,28.3207,502303.0
2023-04-18 12:20:00,30.11,30.15,30.1,30.14,533116.0,28.3207,28.3583,28.3113,28.3489,533116.0
2023-04-18 12:25:00,30.14,30.19,30.12,30.18,595198.0,28.3489,28.3959,28.3301,28.3865,595198.0
2023-04-18 12:30:00,30.17,30.22,30.16,30.21,798098.0,28.3771,28.4241,28.3677,28.4147,798098.0
2023-04-18 12:35:00,30.21,30.27,30.21,30.24,731039.0,28.4147,28.4712,28.4147,28.4429,731039.0
2023-04-18 12:40:00,30.23,30.27,30.2,30.26,497302.0,28.4335,28.4712,28.4053,28.4617,497302.0
2023-04-18 12:45:00,30.26,30.33,30.25,30.31,788959.0,28.4617,28.5276,28.4523,28.5088,788959.0
2023-04-18 12:50:00,30.32,30.35,30.24,30.27,805189.0,28.5182,28.5464,28.4429,28.4712,805189.0
2023-04-18 12:55:00,30.27,30.29,30.2,30.29,583017.0,28.4712,28.49,28.4053,28.49,583017.0
2023-04-18 13:00:00,30.29,30.42,30.27,30.42,1246272.0,28.49,28.6122,28.4712,28.6122,1246272.0
2023-04-18 13:05:00,30.42,30.49,30.39,30.45,1513496.0,28.6122,28.6781,28.584,28.6405,1513496.0
2023-04-18 13:10:00,30.45,30.5,30.45,30.46,1019767.0,28.6405,28.6875,28.6405,28.6499,1019767.0
2023-04-18 13:15:00,30.46,30.48,30.42,30.48,960438.0,28.6499,28.6687,28.6122,28.6687,960438.0
2023-04-18 13:20:00,30.47,30.49,30.46,30.48,512229.0,28.6593,28.6781,28.6499,28.6687,512229.0
2023-04-18 13:25:00,30.47,30.5,30.46,30.48,741660.0,28.6593,28.6875,28.6499,28.6687,741660.0
2023-04-18 13:30:00,30.49,30.49,30.37,30.4,1185954.0,28.6781,28.6781,28.5652,28.5934,1185954.0
2023-04-18 13:35:00,30.39,30.4,30.3,30.31,688859.0,28.584,28.5934,28.4994,28.5088,688859.0
2023-04-18 13:40:00,30.32,30.36,30.27,30.35,1145889.0,28.5182,28.5558,28.4712,28.5464,1145889.0
2023-04-18 13:45:00,30.35,30.48,30.35,30.46,1807870.0,28.5464,28.6687,28.5464,28.6499,1807870.0
2023-04-18 13:50:00,30.47,30.59,30.43,30.55,1735876.0,28.6593,28.7721,28.6216,28.7345,1735876.0
2023-04-18 13:55:00,30.55,30.56,30.5,30.53,988856.0,28.7345,28.7439,28.6875,28.7157,988856.0
2023-04-18 14:00:00,30.54,30.64,30.52,30.63,1164436.0,28.7251,28.8192,28.7063,28.8098,1164436.0
2023-04-18 14:05:00,30.64,30.67,30.5,30.51,1683569.0,28.8192,28.8474,28.6875,28.6969,1683569.0
2023-04-18 14:10:00,30.51,30.53,30.44,30.48,837779.0,28.6969,28.7157,28.6311,28.6687,837779.0
2023-04-18 14:15:00,30.49,30.51,30.45,30.5,558115.0,28.6781,28.6969,28.6405,28.6875,558115.0
2023-04-18 14:20:00,30.5,30.56,30.48,30.49,673213.0,28.6875,28.7439,28.6687,28.6781,673213.0
2023-04-18 14:25:00,30.48,30.53,30.45,30.48,548807.0,28.6687,28.7157,28.6405,28.6687,548807.0
2023-04-18 14:30:00,30.48,30.54,30.47,30.51,477079.0,28.6687,28.7251,28.6593,28.6969,477079.0
2023-04-18 14:35:00,30.52,30.55,30.5,30.52,487677.0,28.7063,28.7345,28.6875,28.7063,487677.0
2023-04-18 14:40:00,30.52,30.53,30.48,30.52,550839.0,28.7063,28.7157,28.6687,28.7063,550839.0
2023-04-18 14:45:00,30.52,30.52,30.37,30.44,986830.0,28.7063,28.7063,28.5652,28.6311,986830.0
2023-04-18 14:50:00,30.44,30.49,30.42,30.49,619898.0,28.6311,28.6781,28.6122,28.6781,619898.0
2023-04-18 14:55:00,30.49,30.49,30.44,30.48,302229.0,28.6781,28.6781,28.6311,28.6687,302229.0
2023-04-18 15:00:00,30.48,30.51,30.47,30.49,666045.0,28.6687,28.6969,28.6593,28.6781,666045.0
2023-04-18 15:05:00,30.5,30.51,30.43,30.46,653856.0,28.6875,28.6969,28.6216,28.6499,653856.0
2023-04-18 15:10:00,30.46,30.5,30.45,30.5,616292.0,28.6499,28.6875,28.6405,28.6875,616292.0
2023-04-18 15:15:00,30.49,30.51,30.46,30.5,603017.0,28.6781,28.6969,28.6499,28.6875,603017.0
2023-04-18 15:20:00,30.5,30.5,30.44,30.45,614014.0,28.6875,28.6875,28.6311,28.6405,614014.0
2023-04-18 15:25:00,30.45,30.51,30.42,30.5,735935.0,28.6405,28.6969,28.6122,28.6875,735935.0
2023-04-18 15:30:00,30.5,30.56,30.48,30.52,1160612.0,28.6875,28.7439,28.6687,28.7063,1160612.0
2023-04-18 15:35:00,30.53,30.55,30.52,30.55,642249.0,28.7157,28.7345,28.7063,28.7345,642249.0
2023-04-18 15:40:00,30.55,30.6,30.51,30.6,1270621.0,28.7345,28.7815,28.6969,28.7815,1270621.0
2023-04-18 15:45:00,30.6,30.62,30.56,30.59,1820289.0,28.7815,28.8004,28.7439,28.7721,1820289.0
2023-04-18 15:50:00,30.6,30.6,30.52,30.56,2024771.0,28.7815,28.7815,28.7063,28.7439,2024771.0
2023-04-18 15:55:00,30.57,30.58,30.51,30.55,3485399.0,28.7533,28.7627,28.6969,28.7345,3485399.0
2023-04-19 09:30:00,30.13,30.2,29.82,29.91,2964838.0,28.3395,28.4053,28.0479,28.1325,2964838.0
2023-04-19 09:35:00,29.91,30.0,29.85,29.93,2099260.0,28.1325,28.2172,28.0761,28.1514,2099260.0
2023-04-19 09:40:00,29.93,29.96,29.8,29.82,1999308.0,28.1514,28.1796,28.0291,28.0479,1999308.0
2023-04-19 09:45:00,29.82,29.98,29.8,29.96,1474617.0,28.0479,28.1984,28.0291,28.1796,1474617.0
2023-04-19 09:50:00,29.96,30.04,29.91,30.04,1254644.0,28.1796,28.2548,28.1325,28.2548,1254644.0
2023-04-19 09:55:00,30.04,30.04,29.89,29.89,1074185.0,28.2548,28.2548,28.1137,28.1137,1074185.0
2023-04-19 10:00:00,29.9,29.91,29.83,29.88,937822.0,28.1231,28.1325,28.0573,28.1043,937822.0
2023-04-19 10:05:00,29.88,29.92,29.79,29.92,1026238.0,28.1043,28.142,28.0197,28.142,1026238.0
2023-04-19 10:10:00,29.92,29.94,29.87,29.92,625185.0,28.142,28.1608,28.0949,28.142,625185.0
2023-04-19 10:15:00,29.92,29.92,29.86,29.88,735697.0,28.142,28.142,28.0855,28.1043,735697.0
2023-04-19 10:20:00,29.89,29.97,29.88,29.92,863378.0,28.1137,28.189,28.1043,28.142,863378.0
2023-04-19 10:25:00,29.93,29.93,29.87,29.89,737843.0,28.1514,28.1514,28.0949,28.1137,737843.0
2023-04-19 10:30:00,29.89,29.95,29.85,29.95,935840.0,28.1137,28.1702,28.0761,28.1702,935840.0
2023-04-19 10:35:00,29.94,30.05,29.93,30.03,1064845.0,28.1608,28.2642,28.1514,28.2454,1064845.0
2023-04-19 10:40:00,30.04,30.08,29.96,30.03,922677.0,28.2548,28.2924,28.1796,28.2454,922677.0
2023-04-19 10:45:00,30.03,30.09,29.98,29.99,843304.0,28.2454,28.3018,28.1984,28.2078,843304.0
2023-04-19 10:50:00,29.99,30.03,29.98,30.01,449340.0,28.2078,28.2454,28.1984,28.2266,449340.0
2023-04-19 10:55:00,30.01,30.09,30.0,30.06,821045.0,28.2266,28.3018,28.2172,28.2736,821045.0
2023-04-19 11:00:00,30.07,30.1,30.05,30.05,573894.0,28.283,28.3113,28.2642,28.2642,573894.0
2023-04-19 11:05:00,30.05,30.06,29.93,29.94,1014541.0,28.2642,28.2736,28.1514,28.1608,1014541.0
2023-04-19 11:10:00,29.94,30.07,29.93,30.05,489596.0,28.1608,28.283,28.1514,28.2642,489596.0
2023-04-19 11:15:00,30.05,30.06,29.94,29.94,1044328.0,28.2642,28.2736,28.1608,28.1608,1044328.0
2023-04-19 11:20:00,29.95,29.95,29.89,29.93,1221445.0,28.1702,28.1702,28.1137,28.1514,1221445.0
2023-04-19 11:25:00,29.93,29.94,29.87,29.91,655959.0,28.1514,28.1608,28.0949,28.1325,655959.0
2023-04-19 11:30:00,29.91,29.95,29.87,29.93,813749.0,28.1325,28.1702,28.0949,28.1514,813749.0
2023-04-19 11:35:00,29.93,29.95,29.9,29.9,537939.0,28.1514,28.1702,28.1231,28.1231,537939.0
2023-04-19 11:40:00,29.91,29.95,29.88,29.89,1027698.0,28.1325,28.1702,28.1043,28.1137,1027698.0
2023-04-19 11:45:00,29.89,29.9,29.81,29.83,1181204.0,28.1137,28.1231,28.0385,28.0573,1181204.0
2023-04-19 11:50:00,29.83,29.85,29.81,29.82,774685.0,28.0573,28.0761,28.0385,28.0479,774685.0
2023-04-19 11:55:00,29.82,29.85,29.81,29.84,661858.0,28.0479,28.0761,28.0385,28.0667,661858.0
2023-04-19 12:00:00,29.84,29.93,29.83,29.92,633669.0,28.0667,28.1514,28.0573,28.142,633669.0
2023-04-19 12:05:00,29.92,29.92,29.88,29.91,403929.0,28.142,28.142,28.1043,28.1325,403929.0
2023-04-19 12:10:00,29.91,29.92,29.89,29.9,449996.0,28.1325,28.142,28.1137,28.1231,449996.0
2023-04-19 12:15:00,29.89,29.92,29.89,29.91,287456.0,28.1137,28.142,28.1137,28.1325,287456.0
2023-04-19 12:20:00,29.91,29.91,29.89,29.89,230365.0,28.1325,28.1325,28.1137,28.1137,230365.0
2023-04-19 12:25:00,29.9,29.94,29.89,29.93,400524.0,28.1231,28.1608,28.1137,28.1514,400524.0
2023-04-19 12:30:00,29.93,29.96,29.92,29.96,404978.0,28.1514,28.1796,28.142,28.1796,404978.0
2023-04-19 12:35:00,29.96,29.99,29.93,29.98,463896.0,28.1796,28.2078,28.1514,28.1984,463896.0
2023-04-19 12:40:00,29.97,30.03,29.97,30.01,442534.0,28.189,28.2454,28.189,28.2266,442534.0
2023-04-19 12:45:00,30.01,30.04,30.01,30.02,412504.0,28.2266,28.2548,28.2266,28.236,412504.0
2023-04-19 12:50:00,30.02,30.05,30.01,30.03,260283.0,28.236,28.2642,28.2266,28.2454,260283.0
2023-04-19 12:55:00,30.03,30.04,29.99,30.0,458446.0,28.2454,28.2548,28.2078,28.2172,458446.0
2023-04-19 13:00:00,30.01,30.04,30.0,30.03,729920.0,28.2266,28.2548,28.2172,28.2454,729920.0
2023-04-19 13:05:00,30.03,30.03,29.98,29.99,496702.0,28.2454,28.2454,28.1984,28.2078,496702.0
2023-04-19 13:10:00,29.99,30.03,29.98,29.99,639343.0,28.2078,28.2454,28.1984,28.2078,639343.0
2023-04-19 13:15:00,29.99,30.01,29.94,29.97,536208.0,28.2078,28.2266,28.1608,28.189,536208.0
2023-04-19 13:20:00,29.97,29.98,29.93,29.96,368711.0,28.189,28.1984,28.1514,28.1796,368711.0
2023-04-19 13:25:00,29.96,30.02,29.96,30.01,345232.0,28.1796,28.236,28.1796,28.2266,345232.0
2023-04-19 13:30:00,30.01,30.01,29.97,29.99,417698.0,28.2266,28.2266,28.189,28.2078,417698.0
2023-04-19 13:35:00,29.98,29.99,29.96,29.97,454517.0,28.1984,28.2078,28.1796,28.189,454517.0
2023-04-19 13:40:00,29.97,29.99,29.96,29.99,245849.0,28.189,28.2078,28.1796,28.2078,245849.0
2023-04-19 13:45:00,29.99,29.99,29.97,29.99,223531.0,28.2078,28.2078,28.189,28.2078,223531.0
2023-04-19 13:50:00,29.99,30.0,29.98,29.99,470346.0,28.2078,28.2172,28.1984,28.2078,470346.0
2023-04-19 13:55:00,29.99,30.01,29.98,30.01,384620.0,28.2078,28.2266,28.1984,28.2266,384620.0
2023-04-19 14:00:00,30.01,30.07,30.0,30.01,827428.0,28.2266,28.283,28.2172,28.2266,827428.0
2023-04-19 14:05:00,30.01,30.03,29.98,30.01,632284.0,28.2266,28.2454,28.1984,28.2266,632284.0
2023-04-19 14:10:00,30.0,30.04,30.0,30.03,281099.0,28.2172,28.2548,28.2172,28.2454,281099.0
2023-04-19 14:15:00,30.03,30.04,30.02,30.04,386734.0,28.2454,28.2548,28.236,28.2548,386734.0
2023-04-19 14:20:00,30.04,30.05,30.02,30.05,425606.0,28.2548,28.2642,28.236,28.2642,425606.0
2023-04-19 14:25:00,30.04,30.07,30.03,30.07,525580.0,28.2548,28.283,28.2454,28.283,525580.0
2023-04-19 14:30:00,30.07,30.1,30.04,30.05,731838.0,28.283,28.3113,28.2548,28.2642,731838.0
2023-04-19 14:35:00,30.05,30.06,30.03,30.04,326901.0,28.2642,28.2736,28.2454,28.2548,326901.0
2023-04-19 14:40:00,30.05,30.06,29.99,29.99,401297.0,28.2642,28.2736,28.2078,28.2078,401297.0
2023-04-19 14:45:00,30.0,30.05,29.98,30.03,455568.0,28.2172,28.2642,28.1984,28.2454,455568.0
2023-04-19 14:50:00,30.04,30.06,30.03,30.05,322585.0,28.2548,28.2736,28.2454,28.2642,322585.0
2023-04-19 14:55:00,30.05,30.06,30.04,30.05,246087.0,28.2642,28.2736,28.2548,28.2642,246087.0
2023-04-19 15:00:00,30.05,30.06,30.03,30.05,275029.0,28.2642,28.2736,28.2454,28.2642,275029.0
2023-04-19 15:05:00,30.05,30.07,30.03,30.07,431978.0,28.2642,28.283,28.2454,28.283,431978.0
2023-04-19 15:10:00,30.07,30.08,30.02,30.08,761142.0,28.283,28.2924,28.236,28.2924,761142.0
2023-04-19 15:15:00,30.08,30.09,30.07,30.08,400619.0,28.2924,28.3018,28.283,28.2924,400619.0
2023-04-19 15:20:00,30.07,30.12,30.06,30.08,815466.0,28.283,28.3301,28.2736,28.2924,815466.0
2023-04-19 15:25:00,30.09,30.09,30.06,30.08,482589.0,28.3018,28.3018,28.2736,28.2924,482589.0
2023-04-19 15:30:00,30.08,30.08,30.04,30.07,705704.0,28.2924,28.2924,28.2548,28.283,705704.0
2023-04-19 15:35:00,30.07,30.07,30.01,30.02,865384.0,28.283,28.283,28.2266,28.236,865384.0
2023-04-19 15:40:00,30.02,30.04,30.01,30.03,1128947.0,28.236,28.2548,28.2266,28.2454,1128947.0
2023-04-19 15:45:00,30.02,30.03,29.98,30.02,1033808.0,28.236,28.2454,28.1984,28.236,1033808.0
2023-04-19 15:50:00,30.02,30.06,30.01,30.03,1076704.0,28.236,28.2736,28.2266,28.2454,1076704.0
2023-04-19 15:55:00,30.02,30.06,30.01,30.06,2378496.0,28.236,28.2736,28.2266,28.2736,2378496.0
2023-04-20 09:30:00,29.84,29.95,29.77,29.95,1605235.0,28.0667,28.1702,28.0009,28.1702,1605235.0
2023-04-20 09:35:00,29.94,30.05,29.93,29.98,761518.0,28.1608,28.2642,28.1514,28.1984,761518.0
2023-04-20 09:40:00,29.97,30.0,29.97,29.98,611595.0,28.189,28.2172,28.189,28.1984,611595.0
2023-04-20 09:45:00,29.98,30.18,29.97,30.14,1260926.0,28.1984,28.3865,28.189,28.3489,1260926.0
2023-04-20 09:50:00,30.13,30.23,30.1,30.2,1050013.0,28.3395,28.4335,28.3113,28.4053,1050013.0
2023-04-20 09:55:00,30.2,30.2,30.1,30.13,589207.0,28.4053,28.4053,28.3113,28.3395,589207.0
2023-04-20 10:00:00,30.13,30.17,30.09,30.1,630239.0,28.3395,28.3771,28.3018,28.3113,630239.0
2023-04-20 10:05:00,30.11,30.11,29.96,29.98,1007983.0,28.3207,28.3207,28.1796,28.1984,1007983.0
2023-04-20 10:10:00,29.98,30.08,29.95,30.08,689744.0,28.1984,28.2924,28.1702,28.2924,689744.0
2023-04-20 10:15:00,30.07,30.11,30.04,30.09,441973.0,28.283,28.3207,28.2548,28.3018,441973.0
2023-04-20 10:20:00,30.09,30.12,30.04,30.05,442965.0,28.3018,28.3301,28.2548,28.2642,442965.0
2023-04-20 10:25:00,30.05,30.07,30.03,30.05,348121.0,28.2642,28.283,28.2454,28.2642,348121.0
2023-04-20 10:30:00,30.05,30.17,30.04,30.14,688526.0,28.2642,28.3771,28.2548,28.3489,688526.0
2023-04-20 10:35:00,30.14,30.15,30.08,30.09,370988.0,28.3489,28.3583,28.2924,28.3018,370988.0
2023-04-20 10:40:00,30.09,30.12,30.07,30.1,257458.0,28.3018,28.3301,28.283,28.3113,257458.0
2023-04-20 10:45:00,30.1,30.15,30.08,30.12,267700.0,28.3113,28.3583,28.2924,28.3301,267700.0
2023-04-20 10:50:00,30.12,30.12,30.07,30.1,270018.0,28.3301,28.3301,28.283,28.3113,270018.0
2023-04-20 10:55:00,30.1,30.17,30.08,30.16,307910.0,28.3113,28.3771,28.2924,28.3677,307910.0
2023-04-20 11:00:00,30.16,30.17,30.08,30.08,378732.0,28.3677,28.3771,28.2924,28.2924,378732.0
2023-04-20 11:05:00,30.09,30.1,30.03,30.05,417004.0,28.3018,28.3113,28.2454,28.2642,417004.0
2023-04-20 11:10:00,30.06,30.08,30.04,30.05,397100.0,28.2736,28.2924,28.2548,28.2642,397100.0
2023-04-20 11:15:00,30.05,30.05,29.95,29.96,485623.0,28.2642,28.2642,28.1702,28.1796,485623.0
2023-04-20 11:20:00,29.96,29.99,29.95,29.96,273691.0,28.1796,28.2078,28.1702,28.1796,273691.0
2023-04-20 11:25:00,29.96,29.98,29.93,29.94,291957.0,28.1796,28.1984,28.1514,28.1608,291957.0
2023-04-20 11:30:00,29.94,29.94,29.9,29.92,388057.0,28.1608,28.1608,28.1231,28.142,388057.0
2023-04-20 11:35:00,29.92,29.94,29.91,29.92,290257.0,28.142,28.1608,28.1325,28.142,290257.0
2023-04-20 11:40:00,29.92,29.96,29.9,29.95,530121.0,28.142,28.1796,28.1231,28.1702,530121.0
2023-04-20 11:45:00,29.95,30.0,29.94,30.0,270947.0,28.1702,28.2172,28.1608,28.2172,270947.0
2023-04-20 11:50:00,30.0,30.0,29.95,29.96,205270.0,28.2172,28.2172,28.1702,28.1796,205270.0
2023-04-20 11:55:00,29.96,29.96,29.91,29.92,310740.0,28.1796,28.1796,28.1325,28.142,310740.0
2023-04-20 12:00:00,29.92,29.93,29.88,29.88,311442.0,28.142,28.1514,28.1043,28.1043,311442.0
2023-04-20 12:05:00,29.88,29.88,29.84,29.87,398819.0,28.1043,28.1043,28.0667,28.0949,398819.0
2023-04-20 12:10:00,29.86,29.93,29.86,29.93,383000.0,28.0855,28.1514,28.0855,28.1514,383000.0
2023-04-20 12:15:00,29.93,29.93,29.87,29.89,248087.0,28.1514,28.1514,28.0949,28.1137,248087.0
2023-04-20 12:20:00,29.89,29.91,29.88,29.91,281426.0,28.1137,28.1325,28.1043,28.1325,281426.0
2023-04-20 12:25:00,29.9,29.91,29.85,29.87,291723.0,28.1231,28.1325,28.0761,28.0949,291723.0
2023-04-20 12:30:00,29.86,29.91,29.85,29.89,263367.0,28.0855,28.1325,28.0761,28.1137,263367.0
2023-04-20 12:35:00,29.89,29.9,29.85,29.86,251684.0,28.1137,28.1231,28.0761,28.0855,251684.0
2023-04-20 12:40:00,29.87,29.94,29.86,29.94,313225.0,28.0949,28.1608,28.0855,28.1608,313225.0
2023-04-20 12:45:00,29.94,29.96,29.93,29.96,306529.0,28.1608,28.1796,28.1514,28.1796,306529.0
2023-04-20 12:50:00,29.96,29.99,29.95,29.98,272388.0,28.1796,28.2078,28.1702,28.1984,272388.0
2023-04-20 12:55:00,29.99,30.01,29.97,29.99,380827.0,28.2078,28.2266,28.189,28.2078,380827.0
2023-04-20 13:00:00,29.99,30.0,29.97,29.99,179766.0,28.2078,28.2172,28.189,28.2078,179766.0
2023-04-20 13:05:00,29.99,30.02,29.97,30.01,258307.0,28.2078,28.236,28.189,28.2266,258307.0
2023-04-20 13:10:00,30.02,30.05,30.01,30.03,309243.0,28.236,28.2642,28.2266,28.2454,309243.0
2023-04-20 13:15:00,30.02,30.04,30.01,30.01,205829.0,28.236,28.2548,28.2266,28.2266,205829.0
2023-04-20 13:20:00,30.02,30.02,29.99,30.01,154179.0,28.236,28.236,28.2078,28.2266,154179.0
2023-04-20 13:25:00,30.01,30.02,29.98,29.99,340447.0,28.2266,28.236,28.1984,28.2078,340447.0
2023-04-20 13:30:00,29.99,29.99,29.94,29.95,314609.0,28.2078,28.2078,28.1608,28.1702,314609.0
2023-04-20 13:35:00,29.94,29.98,29.94,29.96,254338.0,28.1608,28.1984,28.1608,28.1796,254338.0
2023-04-20 13:40:00,29.96,29.99,29.94,29.99,272345.0,28.1796,28.2078,28.1608,28.2078,272345.0
2023-04-20 13:45:00,29.99,30.02,29.98,30.02,345897.0,28.2078,28.236,28.1984,28.236,345897.0
2023-04-20 13:50:00,30.01,30.06,30.01,30.03,338155.0,28.2266,28.2736,28.2266,28.2454,338155.0
2023-04-20 13:55:00,30.03,30.04,30.0,30.02,197327.0,28.2454,28.2548,28.2172,28.236,197327.0
2023-04-20 14:00:00,30.02,30.03,29.97,30.0,270907.0,28.236,28.2454,28.189,28.2172,270907.0
2023-04-20 14:05:00,30.0,30.03,29.96,30.03,346172.0,28.2172,28.2454,28.1796,28.2454,346172.0
2023-04-20 14:10:00,30.03,30.06,30.02,30.05,399773.0,28.2454,28.2736,28.236,28.2642,399773.0
2023-04-20 14:15:00,30.05,30.06,30.03,30.05,274849.0,28.2642,28.2736,28.2454,28.2642,274849.0
2023-04-20 14:20:00,30.05,30.08,30.03,30.06,583340.0,28.2642,28.2924,28.2454,28.2736,583340.0
2023-04-20 14:25:00,30.05,30.08,30.05,30.07,299169.0,28.2642,28.2924,28.2642,28.283,299169.0
2023-04-20 14:30:00,30.07,30.07,30.02,30.03,338631.0,28.283,28.283,28.236,28.2454,338631.0
2023-04-20 14:35:00,30.03,30.03,29.97,29.98,322829.0,28.2454,28.2454,28.189,28.1984,322829.0
2023-04-20 14:40:00,29.98,29.99,29.91,29.94,413267.0,28.1984,28.2078,28.1325,28.1608,413267.0
2023-04-20 14:45:00,29.94,29.99,29.93,29.96,357661.0,28.1608,28.2078,28.1514,28.1796,357661.0
2023-04-20 14:50:00,29.96,30.0,29.95,29.97,210623.0,28.1796,28.2172,28.1702,28.189,210623.0
2023-04-20 14:55:00,29.96,29.98,29.93,29.96,383400.0,28.1796,28.1984,28.1514,28.1796,383400.0
2023-04-20 15:00:00,29.96,30.0,29.91,29.92,438540.0,28.1796,28.2172,28.1325,28.142,438540.0
2023-04-20 15:05:00,29.92,29.93,29.9,29.91,354205.0,28.142,28.1514,28.1231,28.1325,354205.0
2023-04-20 15:10:00,29.91,29.92,29.86,29.87,375663.0,28.1325,28.142,28.0855,28.0949,375663.0
2023-04-20 15:15:00,29.87,29.93,29.86,29.91,346488.0,28.0949,28.1514,28.0855,28.1325,346488.0
2023-04-20 15:20:00,29.91,29.93,29.89,29.91,388405.0,28.1325,28.1514,28.1137,28.1325,388405.0
2023-04-20 15:25:00,29.92,29.93,29.89,29.9,318190.0,28.142,28.1514,28.1137,28.1231,318190.0
2023-04-20 15:30:00,29.91,29.95,29.9,29.92,384966.0,28.1325,28.1702,28.1231,28.142,384966.0
2023-04-20 15:35:00,29.92,29.94,29.89,29.91,471860.0,28.142,28.1608,28.1137,28.1325,471860.0
2023-04-20 15:40:00,29.92,29.92,29.87,29.91,550523.0,28.142,28.142,28.0949,28.1325,550523.0
2023-04-20 15:45:00,29.91,29.91,29.86,29.9,625810.0,28.1325,28.1325,28.0855,28.1231,625810.0
2023-04-20 15:50:00,29.89,29.92,29.87,29.91,703696.0,28.1137,28.142,28.0949,28.1325,703696.0
2023-04-20 15:55:00,29.91,29.95,29.89,29.89,2160509.0,28.1325,28.1702,28.1137,28.1137,2160509.0
2023-04-21 09:30:00,29.75,29.75,29.53,29.53,2764219.0,27.9821,27.9821,27.7751,27.7751,2764219.0
2023-04-21 09:35:00,29.53,29.56,29.4,29.44,1425334.0,27.7751,27.8033,27.6529,27.6905,1425334.0
2023-04-21 09:40:00,29.44,29.55,29.44,29.54,776775.0,27.6905,27.7939,27.6905,27.7845,776775.0
2023-04-21 09:45:00,29.54,29.73,29.53,29.71,1110346.0,27.7845,27.9632,27.7751,27.9444,1110346.0
2023-04-21 09:50:00,29.72,29.76,29.63,29.71,728371.0,27.9538,27.9915,27.8692,27.9444,728371.0
2023-04-21 09:55:00,29.7,29.76,29.66,29.71,579086.0,27.935,27.9915,27.8974,27.9444,579086.0
2023-04-21 10:00:00,29.71,29.8,29.66,29.79,688454.0,27.9444,28.0291,27.8974,28.0197,688454.0
2023-04-21 10:05:00,29.79,29.81,29.75,29.78,461637.0,28.0197,28.0385,27.9821,28.0103,461637.0
2023-04-21 10:10:00,29.79,29.84,29.74,29.82,470129.0,28.0197,28.0667,27.9726,28.0479,470129.0
2023-04-21 10:15:00,29.81,29.81,29.74,29.75,467679.0,28.0385,28.0385,27.9726,27.9821,467679.0
2023-04-21 10:20:00,29.76,29.8,29.74,29.78,522788.0,27.9915,28.0291,27.9726,28.0103,522788.0
2023-04-21 10:25:00,29.78,29.85,29.77,29.84,576645.0,28.0103,28.0761,28.0009,28.0667,576645.0
2023-04-21 10:30:00,29.84,29.88,29.82,29.87,421940.0,28.0667,28.1043,28.0479,28.0949,421940.0
2023-04-21 10:35:00,29.87,29.87,29.77,29.8,655113.0,28.0949,28.0949,28.0009,28.0291,655113.0
2023-04-21 10:40:00,29.8,29.81,29.7,29.72,766053.0,28.0291,28.0385,27.935,27.9538,766053.0
2023-04-21 10:45:00,29.72,29.73,29.64,29.7,711065.0,27.9538,27.9632,27.8786,27.935,711065.0
2023-04-21 10:50:00,29.7,29.75,29.68,29.73,395258.0,27.935,27.9821,27.9162,27.9632,395258.0
2023-04-21 10:55:00,29.74,29.76,29.68,29.71,363648.0,27.9726,27.9915,27.9162,27.9444,363648.0
2023-04-21 11:00:00,29.71,29.77,29.69,29.76,307767.0,27.9444,28.0009,27.9256,27.9915,307767.0
2023-04-21 11:05:00,29.76,29.78,29.73,29.75,418649.0,27.9915,28.0103,27.9632,27.9821,418649.0
2023-04-21 11:10:00,29.74,29.76,29.73,29.75,196839.0,27.9726,27.9915,27.9632,27.9821,196839.0
2023-04-21 11:15:00,29.74,29.77,29.72,29.75,289330.0,27.9726,28.0009,27.9538,27.9821,289330.0
2023-04-21 11:20:00,29.75,29.77,29.73,29.75,182153.0,27.9821,28.0009,27.9632,27.9821,182153.0
2023-04-21 11:25:00,29.75,29.78,29.74,29.76,284733.0,27.9821,28.0103,27.9726,27.9915,284733.0
2023-04-21 11:30:00,29.77,29.82,29.76,29.82,379717.0,28.0009,28.0479,27.9915,28.0479,379717.0
2023-04-21 11:35:00,29.82,29.82,29.76,29.79,296036.0,28.0479,28.0479,27.9915,28.0197,296036.0
2023-04-21 11:40:00,29.79,29.85,29.78,29.83,353093.0,28.0197,28.0761,28.0103,28.0573,353093.0
2023-04-21 11:45:00,29.83,29.85,29.77,29.78,291323.0,28.0573,28.0761,28.0009,28.0103,291323.0
2023-04-21 11:50:00,29.78,29.81,29.77,29.8,347570.0,28.0103,28.0385,28.0009,28.0291,347570.0
2023-04-21 11:55:00,29.81,29.83,29.8,29.8,285568.0,28.0385,28.0573,28.0291,28.0291,285568.0
2023-04-21 12:00:00,29.81,29.84,29.8,29.84,229692.0,28.0385,28.0667,28.0291,28.0667,229692.0
2023-04-21 12:05:00,29.84,29.87,29.79,29.8,490019.0,28.0667,28.0949,28.0197,28.0291,490019.0
2023-04-21 12:10:00,29.8,29.87,29.79,29.84,283910.0,28.0291,28.0949,28.0197,28.0667,283910.0
2023-04-21 12:15:00,29.84,29.89,29.83,29.89,313789.0,28.0667,28.1137,28.0573,28.1137,313789.0
2023-04-21 12:20:00,29.88,29.89,29.83,29.86,276101.0,28.1043,28.1137,28.0573,28.0855,276101.0
2023-04-21 12:25:00,29.86,29.86,29.81,29.83,215483.0,28.0855,28.0855,28.0385,28.0573,215483.0
2023-04-21 12:30:00,29.83,29.88,29.82,29.87,277501.0,28.0573,28.1043,28.0479,28.0949,277501.0
2023-04-21 12:35:00,29.87,29.88,29.84,29.86,177713.0,28.0949,28.1043,28.0667,28.0855,177713.0
2023-04-21 12:40:00,29.86,29.9,29.84,29.9,221077.0,28.0855,28.1231,28.0667,28.1231,221077.0
2023-04-21 12:45:00,29.89,29.92,29.88,29.9,337323.0,28.1137,28.142,28.1043,28.1231,337323.0
2023-04-21 12:50:00,29.9,29.93,29.88,29.93,259216.0,28.1231,28.1514,28.1043,28.1514,259216.0
2023-04-21 12:55:00,29.93,29.95,29.92,29.94,281642.0,28.1514,28.1702,28.142,28.1608,281642.0
2023-04-21 13:00:00,29.94,29.95,29.89,29.91,220302.0,28.1608,28.1702,28.1137,28.1325,220302.0
2023-04-21 13:05:00,29.91,29.93,29.88,29.93,360529.0,28.1325,28.1514,28.1043,28.1514,360529.0
2023-04-21 13:10:00,29.93,29.94,29.89,29.89,405126.0,28.1514,28.1608,28.1137,28.1137,405126.0
2023-04-21 13:15:00,29.89,29.9,29.85,29.87,298210.0,28.1137,28.1231,28.0761,28.0949,298210.0
2023-04-21 13:20:00,29.86,29.89,29.85,29.87,252035.0,28.0855,28.1137,28.0761,28.0949,252035.0
2023-04-21 13:25:00,29.87,29.87,29.85,29.86,113938.0,28.0949,28.0949,28.0761,28.0855,113938.0
2023-04-21 13:30:00,29.86,29.89,29.85,29.89,162866.0,28.0855,28.1137,28.0761,28.1137,162866.0
2023-04-21 13:35:00,29.89,29.91,29.88,29.91,222318.0,28.1137,28.1325,28.1043,28.1325,222318.0
2023-04-21 13:40:00,29.91,29.94,29.9,29.92,295854.0,28.1325,28.1608,28.1231,28.142,295854.0
2023-04-21 13:45:00,29.92,29.94,29.91,29.94,215730.0,28.142,28.1608,28.1325,28.1608,215730.0
2023-04-21 13:50:00,29.94,29.94,29.92,29.94,193635.0,28.1608,28.1608,28.142,28.1608,193635.0
2023-04-21 13:55:00,29.94,29.95,29.91,29.95,219278.0,28.1608,28.1702,28.1325,28.1702,219278.0
2023-04-21 14:00:00,29.95,29.98,29.94,29.96,339468.0,28.1702,28.1984,28.1608,28.1796,339468.0
2023-04-21 14:05:00,29.96,29.96,29.93,29.93,211726.0,28.1796,28.1796,28.1514,28.1514,211726.0
2023-04-21 14:10:00,29.93,29.96,29.92,29.94,310294.0,28.1514,28.1796,28.142,28.1608,310294.0
2023-04-21 14:15:00,29.94,29.95,29.92,29.93,230634.0,28.1608,28.1702,28.142,28.1514,230634.0
2023-04-21 14:20:00,29.93,29.94,29.9,29.91,313066.0,28.1514,28.1608,28.1231,28.1325,313066.0
2023-04-21 14:25:00,29.91,29.92,29.88,29.9,289384.0,28.1325,28.142,28.1043,28.1231,289384.0
2023-04-21 14:30:00,29.91,29.92,29.87,29.9,289812.0,28.1325,28.142,28.0949,28.1231,289812.0
2023-04-21 14:35:00,29.9,29.92,29.88,29.92,288529.0,28.1231,28.142,28.1043,28.142,288529.0
2023-04-21 14:40:00,29.91,29.92,29.9,29.92,275258.0,28.1325,28.142,28.1231,28.142,275258.0
2023-04-21 14:45:00,29.92,29.93,29.9,29.93,274325.0,28.142,28.1514,28.1231,28.1514,274325.0
2023-04-21 14:50:00,29.93,29.94,29.92,29.94,230192.0,28.1514,28.1608,28.142,28.1608,230192.0
2023-04-21 14:55:00,29.93,29.94,29.91,29.93,312968.0,28.1514,28.1608,28.1325,28.1514,312968.0
2023-04-21 15:00:00,29.92,29.94,29.9,29.9,194438.0,28.142,28.1608,28.1231,28.1231,194438.0
2023-04-21 15:05:00,29.9,29.91,29.86,29.89,390337.0,28.1231,28.1325,28.0855,28.1137,390337.0
2023-04-21 15:10:00,29.89,29.9,29.87,29.88,231785.0,28.1137,28.1231,28.0949,28.1043,231785.0
2023-04-21 15:15:00,29.88,29.9,29.87,29.87,327293.0,28.1043,28.1231,28.0949,28.0949,327293.0
2023-04-21 15:20:00,29.87,29.9,29.87,29.88,231220.0,28.0949,28.1231,28.0949,28.1043,231220.0
2023-04-21 15:25:00,29.87,29.88,29.84,29.86,390187.0,28.0949,28.1043,28.0667,28.0855,390187.0
2023-04-21 15:30:00,29.87,29.89,29.86,29.89,417552.0,28.0949,28.1137,28.0855,28.1137,417552.0
2023-04-21 15:35:00,29.89,29.92,29.87,29.9,539921.0,28.1137,28.142,28.0949,28.1231,539921.0
2023-04-21 15:40:00,29.89,29.92,29.87,29.87,517453.0,28.1137,28.142,28.0949,28.0949,517453.0
2023-04-21 15:45:00,29.87,29.9,29.85,29.88,570107.0,28.0949,28.1231,28.0761,28.1043,570107.0
2023-04-21 15:50:00,29.88,29.9,29.86,29.89,842045.0,28.1043,28.1231,28.0855,28.1137,842045.0
2023-04-21 15:55:00,29.89,29.91,29.86,29.86,1921771.0,28.1137,28.1325,28.0855,28.0855,1921771.0
2023-04-24 09:30:00,29.79,29.9,29.72,29.79,1064357.0,28.0197,28.1231,27.9538,28.0197,1064357.0
2023-04-24 09:35:00,29.79,29.82,29.73,29.77,474694.0,28.0197,28.0479,27.9632,28.0009,474694.0
2023-04-24 09:40:00,29.77,29.81,29.73,29.74,403319.0,28.0009,28.0385,27.9632,27.9726,403319.0
2023-04-24 09:45:00,29.74,29.78,29.69,29.76,433469.0,27.9726,28.0103,27.9256,27.9915,433469.0
2023-04-24 09:50:00,29.77,29.81,29.73,29.75,442790.0,28.0009,28.0385,27.9632,27.9821,442790.0
2023-04-24 09:55:00,29.75,29.77,29.71,29.73,351483.0,27.9821,28.0009,27.9444,27.9632,351483.0
2023-04-24 10:00:00,29.73,29.75,29.66,29.68,477438.0,27.9632,27.9821,27.8974,27.9162,477438.0
2023-04-24 10:05:00,29.69,29.74,29.66,29.73,337186.0,27.9256,27.9726,27.8974,27.9632,337186.0
2023-04-24 10:10:00,29.74,29.79,29.72,29.76,311741.0,27.9726,28.0197,27.9538,27.9915,311741.0
2023-04-24 10:15:00,29.77,29.77,29.71,29.75,248315.0,28.0009,28.0009,27.9444,27.9821,248315.0
2023-04-24 10:20:00,29.76,29.76,29.72,29.74,215392.0,27.9915,27.9915,27.9538,27.9726,215392.0
2023-04-24 10:25:00,29.74,29.74,29.7,29.74,428662.0,27.9726,27.9726,27.935,27.9726,428662.0
2023-04-24 10:30:00,29.74,29.78,29.7,29.73,356877.0,27.9726,28.0103,27.935,27.9632,356877.0
2023-04-24 10:35:00,29.72,29.75,29.7,29.73,315800.0,27.9538,27.9821,27.935,27.9632,315800.0
2023-04-24 10:40:00,29.73,29.73,29.66,29.68,410248.0,27.9632,27.9632,27.8974,27.9162,410248.0
2023-04-24 10:45:00,29.68,29.7,29.65,29.69,425255.0,27.9162,27.935,27.888,27.9256,425255.0
2023-04-24 10:50:00,29.69,29.7,29.67,29.7,528817.0,27.9256,27.935,27.9068,27.935,528817.0
2023-04-24 10:55:00,29.7,29.72,29.69,29.71,364395.0,27.935,27.9538,27.9256,27.9444,364395.0
2023-04-24 11:00:00,29.71,29.76,29.7,29.74,275884.0,27.9444,27.9915,27.935,27.9726,275884.0
2023-04-24 11:05:00,29.74,29.74,29.68,29.7,146143.0,27.9726,27.9726,27.9162,27.935,146143.0
2023-04-24 11:10:00,29.7,29.71,29.66,29.67,179240.0,27.935,27.9444,27.8974,27.9068,179240.0
2023-04-24 11:15:00,29.67,29.67,29.61,29.65,377382.0,27.9068,27.9068,27.8504,27.888,377382.0
2023-04-24 11:20:00,29.65,29.65,29.62,29.63,271043.0,27.888,27.888,27.8598,27.8692,271043.0
2023-04-24 11:25:00,29.63,29.65,29.61,29.62,206736.0,27.8692,27.888,27.8504,27.8598,206736.0
2023-04-24 11:30:00,29.62,29.64,29.61,29.62,212671.0,27.8598,27.8786,27.8504,27.8598,212671.0
2023-04-24 11:35:00,29.63,29.63,29.59,29.6,164599.0,27.8692,27.8692,27.8316,27.841,164599.0
2023-04-24 11:40:00,29.6,29.63,29.59,29.62,143939.0,27.841,27.8692,27.8316,27.8598,143939.0
2023-04-24 11:45:00,29.62,29.69,29.6,29.68,319039.0,27.8598,27.9256,27.841,27.9162,319039.0
2023-04-24 11:50:00,29.69,29.69,29.67,29.69,88542.0,27.9256,27.9256,27.9068,27.9256,88542.0
2023-04-24 11:55:00,29.69,29.73,29.67,29.69,289609.0,27.9256,27.9632,27.9068,27.9256,289609.0
2023-04-24 12:00:00,29.69,29.75,29.68,29.74,178476.0,27.9256,27.9821,27.9162,27.9726,178476.0
2023-04-24 12:05:00,29.73,29.74,29.7,29.71,361218.0,27.9632,27.9726,27.935,27.9444,361218.0
2023-04-24 12:10:00,29.71,29.73,29.69,29.73,339379.0,27.9444,27.9632,27.9256,27.9632,339379.0
2023-04-24 12:15:00,29.72,29.75,29.71,29.75,238966.0,27.9538,27.9821,27.9444,27.9821,238966.0
2023-04-24 12:20:00,29.75,29.8,29.74,29.8,339039.0,27.9821,28.0291,27.9726,28.0291,339039.0
2023-04-24 12:25:00,29.8,29.82,29.79,29.81,308854.0,28.0291,28.0479,28.0197,28.0385,308854.0
2023-04-24 12:30:00,29.8,29.83,29.8,29.82,260721.0,28.0291,28.0573,28.0291,28.0479,260721.0
2023-04-24 12:35:00,29.82,29.85,29.81,29.84,187450.0,28.0479,28.0761,28.0385,28.0667,187450.0
2023-04-24 12:40:00,29.84,29.85,29.8,29.81,152779.0,28.0667,28.0761,28.0291,28.0385,152779.0
2023-04-24 12:45:00,29.81,29.82,29.8,29.82,143067.0,28.0385,28.0479,28.0291,28.0479,143067.0
2023-04-24 12:50:00,29.82,29.83,29.8,29.82,127402.0,28.0479,28.0573,28.0291,28.0479,127402.0
2023-04-24 12:55:00,29.82,29.83,29.81,29.82,162908.0,28.0479,28.0573,28.0385,28.0479,162908.0
2023-04-24 13:00:00,29.82,29.82,29.79,29.81,127034.0,28.0479,28.0479,28.0197,28.0385,127034.0
2023-04-24 13:05:00,29.8,29.81,29.78,29.79,133169.0,28.0291,28.0385,28.0103,28.0197,133169.0
2023-04-24 13:10:00,29.78,29.8,29.77,29.8,66920.0,28.0103,28.0291,28.0009,28.0291,66920.0
2023-04-24 13:15:00,29.8,29.8,29.77,29.8,294438.0,28.0291,28.0291,28.0009,28.0291,294438.0
2023-04-24 13:20:00,29.8,29.8,29.77,29.79,94857.0,28.0291,28.0291,28.0009,28.0197,94857.0
2023-04-24 13:25:00,29.79,29.82,29.78,29.82,201235.0,28.0197,28.0479,28.0103,28.0479,201235.0
2023-04-24 13:30:00,29.82,29.83,29.79,29.8,150636.0,28.0479,28.0573,28.0197,28.0291,150636.0
2023-04-24 13:35:00,29.8,29.83,29.79,29.83,139968.0,28.0291,28.0573,28.0197,28.0573,139968.0
2023-04-24 13:40:00,29.83,29.84,29.81,29.83,243229.0,28.0573,28.0667,28.0385,28.0573,243229.0
2023-04-24 13:45:00,29.83,29.84,29.81,29.82,92984.0,28.0573,28.0667,28.0385,28.0479,92984.0
2023-04-24 13:50:00,29.82,29.83,29.79,29.8,122474.0,28.0479,28.0573,28.0197,28.0291,122474.0
2023-04-24 13:55:00,29.8,29.81,29.78,29.79,160238.0,28.0291,28.0385,28.0103,28.0197,160238.0
2023-04-24 14:00:00,29.8,29.8,29.78,29.79,140457.0,28.0291,28.0291,28.0103,28.0197,140457.0
2023-04-24 14:05:00,29.78,29.79,29.73,29.75,275287.0,28.0103,28.0197,27.9632,27.9821,275287.0
2023-04-24 14:10:00,29.75,29.75,29.73,29.75,183573.0,27.9821,27.9821,27.9632,27.9821,183573.0
2023-04-24 14:15:00,29.75,29.75,29.71,29.72,184122.0,27.9821,27.9821,27.9444,27.9538,184122.0
2023-04-24 14:20:00,29.71,29.73,29.71,29.71,153371.0,27.9444,27.9632,27.9444,27.9444,153371.0
2023-04-24 14:25:00,29.71,29.72,29.69,29.7,191678.0,27.9444,27.9538,27.9256,27.935,191678.0
2023-04-24 14:30:00,29.7,29.75,29.69,29.74,354548.0,27.935,27.9821,27.9256,27.9726,354548.0
2023-04-24 14:35:00,29.75,29.75,29.72,29.72,436113.0,27.9821,27.9821,27.9538,27.9538,436113.0
2023-04-24 14:40:00,29.72,29.74,29.72,29.73,113471.0,27.9538,27.9726,27.9538,27.9632,113471.0
2023-04-24 14:45:00,29.72,29.76,29.72,29.76,272292.0,27.9538,27.9915,27.9538,27.9915,272292.0
2023-04-24 14:50:00,29.76,29.76,29.71,29.73,248812.0,27.9915,27.9915,27.9444,27.9632,248812.0
2023-04-24 14:55:00,29.73,29.73,29.72,29.73,58507.0,27.9632,27.9632,27.9538,27.9632,58507.0
2023-04-24 15:00:00,29.72,29.76,29.72,29.75,235606.0,27.9538,27.9915,27.9538,27.9821,235606.0
2023-04-24 15:05:00,29.75,29.77,29.73,29.77,225629.0,27.9821,28.0009,27.9632,28.0009,225629.0
2023-04-24 15:10:00,29.76,29.77,29.75,29.77,236404.0,27.9915,28.0009,27.9821,28.0009,236404.0
2023-04-24 15:15:00,29.77,29.78,29.74,29.78,212903.0,28.0009,28.0103,27.9726,28.0103,212903.0
2023-04-24 15:20:00,29.78,29.8,29.77,29.79,217700.0,28.0103,28.0291,28.0009,28.0197,217700.0
2023-04-24 15:25:00,29.79,29.81,29.78,29.79,266671.0,28.0197,28.0385,28.0103,28.0197,266671.0
2023-04-24 15:30:00,29.79,29.8,29.78,29.79,310019.0,28.0197,28.0291,28.0103,28.0197,310019.0
2023-04-24 15:35:00,29.78,29.8,29.77,29.79,305383.0,28.0103,28.0291,28.0009,28.0197,305383.0
2023-04-24 15:40:00,29.79,29.8,29.77,29.8,287194.0,28.0197,28.0291,28.0009,28.0291,287194.0
2023-04-24 15:45:00,29.8,29.8,29.78,29.78,429261.0,28.0291,28.0291,28.0103,28.0103,429261.0
2023-04-24 15:50:00,29.79,29.79,29.74,29.76,684521.0,28.0197,28.0197,27.9726,27.9915,684521.0
2023-04-24 15:55:00,29.77,29.79,29.75,29.77,1178042.0,28.0009,28.0197,27.9821,28.0009,1178042.0
2023-04-25 09:30:00,29.45,29.54,29.35,29.51,1127737.0,27.6999,27.7845,27.6058,27.7563,1127737.0
2023-04-25 09:35:00,29.5,29.51,29.4,29.43,783116.0,27.7469,27.7563,27.6529,27.6811,783116.0
2023-04-25 09:40:00,29.43,29.44,29.36,29.38,820374.0,27.6811,27.6905,27.6152,27.634,820374.0
2023-04-25 09:45:00,29.37,29.38,29.28,29.3,892689.0,27.6246,27.634,27.54,27.5588,892689.0
2023-04-25 09:50:00,29.3,29.41,29.24,29.37,898517.0,27.5588,27.6623,27.5024,27.6246,898517.0
2023-04-25 09:55:00,29.36,29.39,29.33,29.34,449818.0,27.6152,27.6434,27.587,27.5964,449818.0
2023-04-25 10:00:00,29.34,29.37,29.31,29.33,387716.0,27.5964,27.6246,27.5682,27.587,387716.0
2023-04-25 10:05:00,29.33,29.36,29.25,29.28,557637.0,27.587,27.6152,27.5118,27.54,557637.0
2023-04-25 10:10:00,29.28,29.28,29.16,29.22,834366.0,27.54,27.54,27.4271,27.4836,834366.0
2023-04-25 10:15:00,29.21,29.23,29.16,29.22,439502.0,27.4741,27.493,27.4271,27.4836,439502.0
2023-04-25 10:20:00,29.22,29.22,29.13,29.16,484451.0,27.4836,27.4836,27.3989,27.4271,484451.0
2023-04-25 10:25:00,29.16,29.25,29.15,29.25,425707.0,27.4271,27.5118,27.4177,27.5118,425707.0
2023-04-25 10:30:00,29.25,29.26,29.2,29.23,471883.0,27.5118,27.5212,27.4647,27.493,471883.0
2023-04-25 10:35:00,29.23,29.23,29.19,29.22,360378.0,27.493,27.493,27.4553,27.4836,360378.0
2023-04-25 10:40:00,29.23,29.23,29.2,29.21,213812.0,27.493,27.493,27.4647,27.4741,213812.0
2023-04-25 10:45:00,29.21,29.26,29.19,29.26,357642.0,27.4741,27.5212,27.4553,27.5212,357642.0
2023-04-25 10:50:00,29.26,29.29,29.22,29.23,264776.0,27.5212,27.5494,27.4836,27.493,264776.0
2023-04-25 10:55:00,29.23,29.26,29.22,29.24,327512.0,27.493,27.5212,27.4836,27.5024,327512.0
2023-04-25 11:00:00,29.24,29.25,29.2,29.23,239210.0,27.5024,27.5118,27.4647,27.493,239210.0
2023-04-25 11:05:00,29.23,29.28,29.22,29.25,461630.0,27.493,27.54,27.4836,27.5118,461630.0
2023-04-25 11:10:00,29.26,29.3,29.25,29.29,529586.0,27.5212,27.5588,27.5118,27.5494,529586.0
2023-04-25 11:15:00,29.29,29.31,29.26,29.31,481352.0,27.5494,27.5682,27.5212,27.5682,481352.0
2023-04-25 11:20:00,29.31,29.35,29.25,29.26,516447.0,27.5682,27.6058,27.5118,27.5212,516447.0
2023-04-25 11:25:00,29.25,29.27,29.23,29.24,300615.0,27.5118,27.5306,27.493,27.5024,300615.0
2023-04-25 11:30:00,29.24,29.24,29.21,29.23,237977.0,27.5024,27.5024,27.4741,27.493,237977.0
2023-04-25 11:35:00,29.22,29.26,29.21,29.25,194555.0,27.4836,27.5212,27.4741,27.5118,194555.0
2023-04-25 11:40:00,29.25,29.28,29.21,29.28,741455.0,27.5118,27.54,27.4741,27.54,741455.0
2023-04-25 11:45:00,29.27,29.28,29.24,29.28,341737.0,27.5306,27.54,27.5024,27.54,341737.0
2023-04-25 11:50:00,29.28,29.31,29.24,29.3,457213.0,27.54,27.5682,27.5024,27.5588,457213.0
2023-04-25 11:55:00,29.3,29.31,29.27,29.29,579960.0,27.5588,27.5682,27.5306,27.5494,579960.0
2023-04-25 12:00:00,29.3,29.32,29.28,29.29,230183.0,27.5588,27.5776,27.54,27.5494,230183.0
2023-04-25 12:05:00,29.29,29.31,29.29,29.3,459406.0,27.5494,27.5682,27.5494,27.5588,459406.0
2023-04-25 12:10:00,29.3,29.31,29.27,29.28,491978.0,27.5588,27.5682,27.5306,27.54,491978.0
2023-04-25 12:15:00,29.29,29.3,29.27,29.3,402589.0,27.5494,27.5588,27.5306,27.5588,402589.0
2023-04-25 12:20:00,29.3,29.32,29.29,29.3,283064.0,27.5588,27.5776,27.5494,27.5588,283064.0
2023-04-25 12:25:00,29.3,29.31,29.27,29.28,269079.0,27.5588,27.5682,27.5306,27.54,269079.0
2023-04-25 12:30:00,29.28,29.28,29.25,29.28,426414.0,27.54,27.54,27.5118,27.54,426414.0
2023-04-25 12:35:00,29.28,29.29,29.26,29.26,562796.0,27.54,27.5494,27.5212,27.5212,562796.0
2023-04-25 12:40:00,29.26,29.3,29.26,29.29,195053.0,27.5212,27.5588,27.5212,27.5494,195053.0
2023-04-25 12:45:00,29.3,29.31,29.29,29.3,551743.0,27.5588,27.5682,27.5494,27.5588,551743.0
2023-04-25 12:50:00,29.3,29.32,29.27,29.28,198694.0,27.5588,27.5776,27.5306,27.54,198694.0
2023-04-25 12:55:00,29.28,29.32,29.25,29.28,549032.0,27.54,27.5776,27.5118,27.54,549032.0
2023-04-25 13:00:00,29.29,29.3,29.25,29.25,382445.0,27.5494,27.5588,27.5118,27.5118,382445.0
2023-04-25 13:05:00,29.25,29.28,29.17,29.17,676740.0,27.5118,27.54,27.4365,27.4365,676740.0
2023-04-25 13:10:00,29.18,29.19,29.02,29.03,678198.0,27.4459,27.4553,27.2954,27.3048,678198.0
2023-04-25 13:15:00,29.02,29.04,28.96,29.04,1164049.0,27.2954,27.3142,27.239,27.3142,1164049.0
2023-04-25 13:20:00,29.03,29.07,29.01,29.04,544512.0,27.3048,27.3425,27.286,27.3142,544512.0
2023-04-25 13:25:00,29.05,29.08,29.03,29.06,606254.0,27.3237,27.3519,27.3048,27.3331,606254.0
2023-04-25 13:30:00,29.06,29.07,29.01,29.06,340558.0,27.3331,27.3425,27.286,27.3331,340558.0
2023-04-25 13:35:00,29.05,29.09,29.01,29.02,342784.0,27.3237,27.3613,27.286,27.2954,342784.0
2023-04-25 13:40:00,29.02,29.05,29.0,29.02,447039.0,27.2954,27.3237,27.2766,27.2954,447039.0
2023-04-25 13:45:00,29.03,29.04,28.96,28.98,310359.0,27.3048,27.3142,27.239,27.2578,310359.0
2023-04-25 13:50:00,28.98,28.99,28.95,28.98,320843.0,27.2578,27.2672,27.2296,27.2578,320843.0
2023-04-25 13:55:00,28.98,29.0,28.96,28.96,192245.0,27.2578,27.2766,27.239,27.239,192245.0
2023-04-25 14:00:00,28.96,28.99,28.9,28.91,396869.0,27.239,27.2672,27.1826,27.192,396869.0
2023-04-25 14:05:00,28.9,28.94,28.9,28.92,361314.0,27.1826,27.2202,27.1826,27.2014,361314.0
2023-04-25 14:10:00,28.92,28.99,28.91,28.98,389850.0,27.2014,27.2672,27.192,27.2578,389850.0
2023-04-25 14:15:00,28.98,29.02,28.96,28.98,463178.0,27.2578,27.2954,27.239,27.2578,463178.0
2023-04-25 14:20:00,28.98,29.05,28.97,29.03,323390.0,27.2578,27.3237,27.2484,27.3048,323390.0
2023-04-25 14:25:00,29.03,29.07,29.02,29.05,298636.0,27.3048,27.3425,27.2954,27.3237,298636.0
2023-04-25 14:30:00,29.06,29.08,29.02,29.04,349038.0,27.3331,27.3519,27.2954,27.3142,349038.0
2023-04-25 14:35:00,29.04,29.06,29.03,29.05,337264.0,27.3142,27.3331,27.3048,27.3237,337264.0
2023-04-25 14:40:00,29.04,29.05,28.95,28.96,681681.0,27.3142,27.3237,27.2296,27.239,681681.0
2023-04-25 14:45:00,28.96,29.02,28.95,29.01,370447.0,27.239,27.2954,27.2296,27.286,370447.0
2023-04-25 14:50:00,29.02,29.04,28.99,29.0,261277.0,27.2954,27.3142,27.2672,27.2766,261277.0
2023-04-25 14:55:00,28.99,28.99,28.95,28.97,671360.0,27.2672,27.2672,27.2296,27.2484,671360.0
2023-04-25 15:00:00,28.96,29.02,28.95,28.99,660540.0,27.239,27.2954,27.2296,27.2672,660540.0
2023-04-25 15:05:00,28.99,29.02,28.97,28.98,408226.0,27.2672,27.2954,27.2484,27.2578,408226.0
2023-04-25 15:10:00,28.98,29.01,28.96,28.99,292044.0,27.2578,27.286,27.239,27.2672,292044.0
2023-04-25 15:15:00,28.99,29.01,28.97,28.98,372059.0,27.2672,27.286,27.2484,27.2578,372059.0
2023-04-25 15:20:00,28.98,29.02,28.97,29.02,441504.0,27.2578,27.2954,27.2484,27.2954,441504.0
2023-04-25 15:25:00,29.02,29.02,28.95,28.96,575249.0,27.2954,27.2954,27.2296,27.239,575249.0
2023-04-25 15:30:00,28.95,28.98,28.91,28.91,755736.0,27.2296,27.2578,27.192,27.192,755736.0
2023-04-25 15:35:00,28.91,28.95,28.9,28.92,895486.0,27.192,27.2296,27.1826,27.2014,895486.0
2023-04-25 15:40:00,28.91,28.93,28.86,28.88,872773.0,27.192,27.2108,27.1449,27.1638,872773.0
2023-04-25 15:45:00,28.88,28.91,28.87,28.87,818289.0,27.1638,27.192,27.1544,27.1544,818289.0
2023-04-25 15:50:00,28.88,28.89,28.84,28.84,1166878.0,27.1638,27.1732,27.1261,27.1261,1166878.0
2023-04-25 15:55:00,28.85,28.86,28.81,28.86,2038646.0,27.1355,27.1449,27.0979,27.1449,2038646.0
2023-04-26 09:30:00,28.76,28.9,28.66,28.8,1636712.0,27.0509,27.1826,26.9568,27.0885,1636712.0
2023-04-26 09:35:00,28.8,28.82,28.71,28.74,574603.0,27.0885,27.1073,27.0039,27.0321,574603.0
2023-04-26 09:40:00,28.74,28.83,28.72,28.74,509101.0,27.0321,27.1167,27.0133,27.0321,509101.0
2023-04-26 09:45:00,28.74,28.84,28.73,28.8,588524.0,27.0321,27.1261,27.0227,27.0885,588524.0
2023-04-26 09:50:00,28.79,28.9,28.77,28.82,496852.0,27.0791,27.1826,27.0603,27.1073,496852.0
2023-04-26 09:55:00,28.82,28.85,28.72,28.78,953207.0,27.1073,27.1355,27.0133,27.0697,953207.0
2023-04-26 10:00:00,28.78,28.78,28.69,28.75,430374.0,27.0697,27.0697,26.985,27.0415,430374.0
2023-04-26 10:05:00,28.75,28.8,28.71,28.71,481891.0,27.0415,27.0885,27.0039,27.0039,481891.0
2023-04-26 10:10:00,28.72,28.74,28.6,28.62,990947.0,27.0133,27.0321,26.9004,26.9192,990947.0
2023-04-26 10:15:00,28.62,28.65,28.52,28.53,820126.0,26.9192,26.9474,26.8251,26.8346,820126.0
2023-04-26 10:20:00,28.53,28.62,28.51,28.57,826913.0,26.8346,26.9192,26.8157,26.8722,826913.0
2023-04-26 10:25:00,28.58,28.59,28.5,28.51,420836.0,26.8816,26.891,26.8063,26.8157,420836.0
2023-04-26 10:30:00,28.51,28.59,28.5,28.55,586139.0,26.8157,26.891,26.8063,26.8534,586139.0
2023-04-26 10:35:00,28.54,28.64,28.53,28.6,522517.0,26.844,26.938,26.8346,26.9004,522517.0
2023-04-26 10:40:00,28.6,28.66,28.57,28.63,608650.0,26.9004,26.9568,26.8722,26.9286,608650.0
2023-04-26 10:45:00,28.63,28.64,28.54,28.58,527989.0,26.9286,26.938,26.844,26.8816,527989.0
2023-04-26 10:50:00,28.57,28.63,28.54,28.61,341086.0,26.8722,26.9286,26.844,26.9098,341086.0
2023-04-26 10:55:00,28.62,28.69,28.61,28.66,570275.0,26.9192,26.985,26.9098,26.9568,570275.0
2023-04-26 11:00:00,28.66,28.73,28.63,28.68,574939.0,26.9568,27.0227,26.9286,26.9756,574939.0
2023-04-26 11:05:00,28.67,28.78,28.66,28.76,521464.0,26.9662,27.0697,26.9568,27.0509,521464.0
2023-04-26 11:10:00,28.76,28.77,28.72,28.75,369321.0,27.0509,27.0603,27.0133,27.0415,369321.0
2023-04-26 11:15:00,28.75,28.79,28.73,28.79,298274.0,27.0415,27.0791,27.0227,27.0791,298274.0
2023-04-26 11:20:00,28.79,28.82,28.77,28.78,459938.0,27.0791,27.1073,27.0603,27.0697,459938.0
2023-04-26 11:25:00,28.78,28.82,28.77,28.81,470127.0,27.0697,27.1073,27.0603,27.0979,470127.0
2023-04-26 11:30:00,28.8,28.86,28.8,28.83,462722.0,27.0885,27.1449,27.0885,27.1167,462722.0
2023-04-26 11:35:00,28.83,28.83,28.74,28.77,651619.0,27.1167,27.1167,27.0321,27.0603,651619.0
2023-04-26 11:40:00,28.77,28.85,28.76,28.83,339236.0,27.0603,27.1355,27.0509,27.1167,339236.0
2023-04-26 11:45:00,28.83,28.88,28.82,28.87,398998.0,27.1167,27.1638,27.1073,27.1544,398998.0
2023-04-26 11:50:00,28.87,28.92,28.86,28.87,462715.0,27.1544,27.2014,27.1449,27.1544,462715.0
2023-04-26 11:55:00,28.88,28.92,28.87,28.89,344695.0,27.1638,27.2014,27.1544,27.1732,344695.0
2023-04-26 12:00:00,28.89,28.94,28.88,28.9,491251.0,27.1732,27.2202,27.1638,27.1826,491251.0
2023-04-26 12:05:00,28.89,28.93,28.87,28.88,385693.0,27.1732,27.2108,27.1544,27.1638,385693.0
2023-04-26 12:10:00,28.87,28.9,28.87,28.88,175632.0,27.1544,27.1826,27.1544,27.1638,175632.0
2023-04-26 12:15:00,28.88,28.93,28.86,28.86,337912.0,27.1638,27.2108,27.1449,27.1449,337912.0
2023-04-26 12:20:00,28.87,28.89,28.8,28.81,430156.0,27.1544,27.1732,27.0885,27.0979,430156.0
2023-04-26 12:25:00,28.8,28.82,28.78,28.79,376619.0,27.0885,27.1073,27.0697,27.0791,376619.0
2023-04-26 12:30:00,28.79,28.8,28.76,28.78,257281.0,27.0791,27.0885,27.0509,27.0697,257281.0
2023-04-26 12:35:00,28.78,28.81,28.76,28.8,386198.0,27.0697,27.0979,27.0509,27.0885,386198.0
2023-04-26 12:40:00,28.8,28.85,28.79,28.85,188279.0,27.0885,27.1355,27.0791,27.1355,188279.0
2023-04-26 12:45:00,28.85,28.86,28.83,28.85,240032.0,27.1355,27.1449,27.1167,27.1355,240032.0
2023-04-26 12:50:00,28.85,28.85,28.8,28.81,220501.0,27.1355,27.1355,27.0885,27.0979,220501.0
2023-04-26 12:55:00,28.82,28.82,28.79,28.81,97377.0,27.1073,27.1073,27.0791,27.0979,97377.0
2023-04-26 13:00:00,28.8,28.82,28.8,28.81,143935.0,27.0885,27.1073,27.0885,27.0979,143935.0
2023-04-26 13:05:00,28.8,28.81,28.76,28.79,281974.0,27.0885,27.0979,27.0509,27.0791,281974.0
2023-04-26 13:10:00,28.78,28.8,28.76,28.8,225159.0,27.0697,27.0885,27.0509,27.0885,225159.0
2023-04-26 13:15:00,28.8,28.81,28.77,28.78,260774.0,27.0885,27.0979,27.0603,27.0697,260774.0
2023-04-26 13:20:00,28.78,28.79,28.75,28.78,260522.0,27.0697,27.0791,27.0415,27.0697,260522.0
2023-04-26 13:25:00,28.77,28.79,28.76,28.78,209463.0,27.0603,27.0791,27.0509,27.0697,209463.0
2023-04-26 13:30:00,28.78,28.79,28.77,28.78,117833.0,27.0697,27.0791,27.0603,27.0697,117833.0
2023-04-26 13:35:00,28.79,28.81,28.76,28.78,243704.0,27.0791,27.0979,27.0509,27.0697,243704.0
2023-04-26 13:40:00,28.78,28.79,28.75,28.76,178135.0,27.0697,27.0791,27.0415,27.0509,178135.0
2023-04-26 13:45:00,28.75,28.75,28.68,28.69,304593.0,27.0415,27.0415,26.9756,26.985,304593.0
2023-04-26 13:50:00,28.69,28.7,28.65,28.68,361470.0,26.985,26.9945,26.9474,26.9756,361470.0
2023-04-26 13:55:00,28.68,28.68,28.61,28.62,261081.0,26.9756,26.9756,26.9098,26.9192,261081.0
2023-04-26 14:00:00,28.63,28.64,28.61,28.64,291918.0,26.9286,26.938,26.9098,26.938,291918.0
2023-04-26 14:05:00,28.64,28.65,28.6,28.61,266133.0,26.938,26.9474,26.9004,26.9098,266133.0
2023-04-26 14:10:00,28.61,28.62,28.59,28.62,367015.0,26.9098,26.9192,26.891,26.9192,367015.0
2023-04-26 14:15:00,28.62,28.62,28.56,28.57,395733.0,26.9192,26.9192,26.8628,26.8722,395733.0
2023-04-26 14:20:00,28.57,28.57,28.52,28.57,383565.0,26.8722,26.8722,26.8251,26.8722,383565.0
2023-04-26 14:25:00,28.56,28.6,28.55,28.57,333350.0,26.8628,26.9004,26.8534,26.8722,333350.0
2023-04-26 14:30:00,28.57,28.6,28.56,28.57,187929.0,26.8722,26.9004,26.8628,26.8722,187929.0
2023-04-26 14:35:00,28.57,28.57,28.46,28.47,1019770.0,26.8722,26.8722,26.7687,26.7781,1019770.0
2023-04-26 14:40:00,28.47,28.49,28.4,28.43,542705.0,26.7781,26.7969,26.7123,26.7405,542705.0
2023-04-26 14:45:00,28.42,28.43,28.36,28.37,233665.0,26.7311,26.7405,26.6747,26.6841,233665.0
2023-04-26 14:50:00,28.36,28.38,28.33,28.37,532759.0,26.6747,26.6935,26.6464,26.6841,532759.0
2023-04-26 14:55:00,28.37,28.38,28.34,28.37,454592.0,26.6841,26.6935,26.6558,26.6841,454592.0
2023-04-26 15:00:00,28.36,28.37,28.32,28.33,454783.0,26.6747,26.6841,26.637,26.6464,454783.0
2023-04-26 15:05:00,28.33,28.36,28.3,28.35,671860.0,26.6464,26.6747,26.6182,26.6653,671860.0
2023-04-26 15:10:00,28.36,28.43,28.34,28.4,472223.0,26.6747,26.7405,26.6558,26.7123,472223.0
2023-04-26 15:15:00,28.4,28.41,28.33,28.33,380092.0,26.7123,26.7217,26.6464,26.6464,380092.0
2023-04-26 15:20:00,28.34,28.37,28.32,28.34,453870.0,26.6558,26.6841,26.637,26.6558,453870.0
2023-04-26 15:25:00,28.34,28.38,28.33,28.37,259718.0,26.6558,26.6935,26.6464,26.6841,259718.0
2023-04-26 15:30:00,28.37,28.37,28.33,28.34,473783.0,26.6841,26.6841,26.6464,26.6558,473783.0
2023-04-26 15:35:00,28.33,28.35,28.32,28.35,406487.0,26.6464,26.6653,26.637,26.6653,406487.0
2023-04-26 15:40:00,28.35,28.4,28.34,28.38,510587.0,26.6653,26.7123,26.6558,26.6935,510587.0
2023-04-26 15:45:00,28.38,28.4,28.35,28.39,665857.0,26.6935,26.7123,26.6653,26.7029,665857.0
2023-04-26 15:50:00,28.39,28.43,28.36,28.42,1025364.0,26.7029,26.7405,26.6747,26.7311,1025364.0
2023-04-26 15:55:00,28.42,28.46,28.41,28.44,2259423.0,26.7311,26.7687,26.7217,26.7499,2259423.0
2023-04-27 09:30:00,28.52,28.74,28.52,28.64,1176692.0,26.8251,27.0321,26.8251,26.938,1176692.0
2023-04-27 09:35:00,28.65,28.68,28.58,28.59,583711.0,26.9474,26.9756,26.8816,26.891,583711.0
2023-04-27 09:40:00,28.58,28.71,28.56,28.65,501093.0,26.8816,27.0039,26.8628,26.9474,501093.0
2023-04-27 09:45:00,28.64,28.71,28.6,28.67,334055.0,26.938,27.0039,26.9004,26.9662,334055.0
2023-04-27 09:50:00,28.68,28.84,28.68,28.82,659069.0,26.9756,27.1261,26.9756,27.1073,659069.0
2023-04-27 09:55:00,28.82,28.89,28.81,28.88,396803.0,27.1073,27.1732,27.0979,27.1638,396803.0
2023-04-27 10:00:00,28.88,28.94,28.86,28.89,610401.0,27.1638,27.2202,27.1449,27.1732,610401.0
2023-04-27 10:05:00,28.89,28.92,28.76,28.78,550001.0,27.1732,27.2014,27.0509,27.0697,550001.0
2023-04-27 10:10:00,28.77,28.85,28.75,28.85,315437.0,27.0603,27.1355,27.0415,27.1355,315437.0
2023-04-27 10:15:00,28.85,28.86,28.73,28.74,365162.0,27.1355,27.1449,27.0227,27.0321,365162.0
2023-04-27 10:20:00,28.74,28.74,28.67,28.71,373030.0,27.0321,27.0321,26.9662,27.0039,373030.0
2023-04-27 10:25:00,28.71,28.75,28.68,28.74,232490.0,27.0039,27.0415,26.9756,27.0321,232490.0
2023-04-27 10:30:00,28.74,28.78,28.73,28.77,379940.0,27.0321,27.0697,27.0227,27.0603,379940.0
2023-04-27 10:35:00,28.77,28.78,28.71,28.74,559360.0,27.0603,27.0697,27.0039,27.0321,559360.0
2023-04-27 10:40:00,28.74,28.74,28.65,28.71,325003.0,27.0321,27.0321,26.9474,27.0039,325003.0
2023-04-27 10:45:00,28.7,28.73,28.69,28.73,254662.0,26.9945,27.0227,26.985,27.0227,254662.0
2023-04-27 10:50:00,28.73,28.73,28.65,28.66,294710.0,27.0227,27.0227,26.9474,26.9568,294710.0
2023-04-27 10:55:00,28.66,28.69,28.64,28.67,183640.0,26.9568,26.985,26.938,26.9662,183640.0
2023-04-27 11:00:00,28.68,28.74,28.68,28.74,315027.0,26.9756,27.0321,26.9756,27.0321,315027.0
2023-04-27 11:05:00,28.74,28.76,28.71,28.74,309870.0,27.0321,27.0509,27.0039,27.0321,309870.0
2023-04-27 11:10:00,28.74,28.75,28.69,28.69,340322.0,27.0321,27.0415,26.985,26.985,340322.0
2023-04-27 11:15:00,28.7,28.74,28.68,28.74,320785.0,26.9945,27.0321,26.9756,27.0321,320785.0
2023-04-27 11:20:00,28.74,28.82,28.73,28.82,526953.0,27.0321,27.1073,27.0227,27.1073,526953.0
2023-04-27 11:25:00,28.82,28.92,28.81,28.88,636189.0,27.1073,27.2014,27.0979,27.1638,636189.0
2023-04-27 11:30:00,28.88,28.92,28.86,28.88,438954.0,27.1638,27.2014,27.1449,27.1638,438954.0
2023-04-27 11:35:00,28.88,28.88,28.81,28.83,241313.0,27.1638,27.1638,27.0979,27.1167,241313.0
2023-04-27 11:40:00,28.83,28.86,28.81,28.84,167450.0,27.1167,27.1449,27.0979,27.1261,167450.0
2023-04-27 11:45:00,28.84,28.84,28.78,28.81,166932.0,27.1261,27.1261,27.0697,27.0979,166932.0
2023-04-27 11:50:00,28.81,28.84,28.8,28.82,155927.0,27.0979,27.1261,27.0885,27.1073,155927.0
2023-04-27 11:55:00,28.83,28.9,28.82,28.9,231858.0,27.1167,27.1826,27.1073,27.1826,231858.0
2023-04-27 12:00:00,28.9,28.97,28.88,28.95,457070.0,27.1826,27.2484,27.1638,27.2296,457070.0
2023-04-27 12:05:00,28.95,28.96,28.91,28.93,274861.0,27.2296,27.239,27.192,27.2108,274861.0
2023-04-27 12:10:00,28.93,28.93,28.88,28.91,244962.0,27.2108,27.2108,27.1638,27.192,244962.0
2023-04-27 12:15:00,28.91,28.94,28.9,28.92,170174.0,27.192,27.2202,27.1826,27.2014,170174.0
2023-04-27 12:20:00,28.92,28.92,28.87,28.91,181993.0,27.2014,27.2014,27.1544,27.192,181993.0
2023-04-27 12:25:00,28.91,28.92,28.88,28.9,197693.0,27.192,27.2014,27.1638,27.1826,197693.0
2023-04-27 12:30:00,28.9,28.91,28.88,28.9,200038.0,27.1826,27.192,27.1638,27.1826,200038.0
2023-04-27 12:35:00,28.9,28.91,28.83,28.86,455611.0,27.1826,27.192,27.1167,27.1449,455611.0
2023-04-27 12:40:00,28.86,28.86,28.83,28.84,247688.0,27.1449,27.1449,27.1167,27.1261,247688.0
2023-04-27 12:45:00,28.84,28.88,28.83,28.88,321429.0,27.1261,27.1638,27.1167,27.1638,321429.0
2023-04-27 12:50:00,28.88,28.91,28.87,28.88,152783.0,27.1638,27.192,27.1544,27.1638,152783.0
2023-04-27 12:55:00,28.87,28.88,28.85,28.86,80281.0,27.1544,27.1638,27.1355,27.1449,80281.0
2023-04-27 13:00:00,28.86,28.89,28.85,28.88,157299.0,27.1449,27.1732,27.1355,27.1638,157299.0
2023-04-27 13:05:00,28.88,28.88,28.85,28.88,198144.0,27.1638,27.1638,27.1355,27.1638,198144.0
2023-04-27 13:10:00,28.88,28.89,28.85,28.86,175885.0,27.1638,27.1732,27.1355,27.1449,175885.0
2023-04-27 13:15:00,28.86,28.89,28.85,28.88,176886.0,27.1449,27.1732,27.1355,27.1638,176886.0
2023-04-27 13:20:00,28.88,28.89,28.86,28.88,163509.0,27.1638,27.1732,27.1449,27.1638,163509.0
2023-04-27 13:25:00,28.87,28.88,28.84,28.88,223415.0,27.1544,27.1638,27.1261,27.1638,223415.0
2023-04-27 13:30:00,28.88,28.92,28.87,28.91,240957.0,27.1638,27.2014,27.1544,27.192,240957.0
2023-04-27 13:35:00,28.91,28.94,28.89,28.93,210129.0,27.192,27.2202,27.1732,27.2108,210129.0
2023-04-27 13:40:00,28.94,28.94,28.9,28.93,183369.0,27.2202,27.2202,27.1826,27.2108,183369.0
2023-04-27 13:45:00,28.94,29.01,28.93,29.0,704802.0,27.2202,27.286,27.2108,27.2766,704802.0
2023-04-27 13:50:00,29.0,29.02,28.99,29.0,188878.0,27.2766,27.2954,27.2672,27.2766,188878.0
2023-04-27 13:55:00,29.0,29.01,28.98,28.99,273135.0,27.2766,27.286,27.2578,27.2672,273135.0
2023-04-27 14:00:00,29.0,29.0,28.95,28.98,239638.0,27.2766,27.2766,27.2296,27.2578,239638.0
2023-04-27 14:05:00,28.99,28.99,28.94,28.95,196310.0,27.2672,27.2672,27.2202,27.2296,196310.0
2023-04-27 14:10:00,28.94,28.99,28.94,28.99,172917.0,27.2202,27.2672,27.2202,27.2672,172917.0
2023-04-27 14:15:00,28.99,29.05,28.98,29.05,252630.0,27.2672,27.3237,27.2578,27.3237,252630.0
2023-04-27 14:20:00,29.05,29.05,29.03,29.04,129417.0,27.3237,27.3237,27.3048,27.3142,129417.0
2023-04-27 14:25:00,29.03,29.07,29.02,29.05,203531.0,27.3048,27.3425,27.2954,27.3237,203531.0
2023-04-27 14:30:00,29.05,29.08,29.03,29.05,364847.0,27.3237,27.3519,27.3048,27.3237,364847.0
2023-04-27 14:35:00,29.05,29.08,29.0,29.01,337030.0,27.3237,27.3519,27.2766,27.286,337030.0
2023-04-27 14:40:00,29.01,29.03,28.98,29.02,208186.0,27.286,27.3048,27.2578,27.2954,208186.0
2023-04-27 14:45:00,29.02,29.03,29.0,29.01,175592.0,27.2954,27.3048,27.2766,27.286,175592.0
2023-04-27 14:50:00,29.02,29.03,29.0,29.02,215172.0,27.2954,27.3048,27.2766,27.2954,215172.0
2023-04-27 14:55:00,29.01,29.04,29.0,29.04,235041.0,27.286,27.3142,27.2766,27.3142,235041.0
2023-04-27 15:00:00,29.03,29.04,29.01,29.04,120753.0,27.3048,27.3142,27.286,27.3142,120753.0
2023-04-27 15:05:00,29.04,29.04,29.01,29.02,199214.0,27.3142,27.3142,27.286,27.2954,199214.0
2023-04-27 15:10:00,29.02,29.03,28.99,29.0,180919.0,27.2954,27.3048,27.2672,27.2766,180919.0
2023-04-27 15:15:00,29.0,29.01,28.98,29.0,174694.0,27.2766,27.286,27.2578,27.2766,174694.0
2023-04-27 15:20:00,29.01,29.01,28.96,28.98,272347.0,27.286,27.286,27.239,27.2578,272347.0
2023-04-27 15:25:00,28.98,28.98,28.95,28.97,162497.0,27.2578,27.2578,27.2296,27.2484,162497.0
2023-04-27 15:30:00,28.96,28.98,28.95,28.95,301341.0,27.239,27.2578,27.2296,27.2296,301341.0
2023-04-27 15:35:00,28.95,28.96,28.92,28.94,375657.0,27.2296,27.239,27.2014,27.2202,375657.0
2023-04-27 15:40:00,28.94,28.97,28.91,28.92,592106.0,27.2202,27.2484,27.192,27.2014,592106.0
2023-04-27 15:45:00,28.92,28.94,28.89,28.93,615643.0,27.2014,27.2202,27.1732,27.2108,615643.0
2023-04-27 15:50:00,28.92,28.92,28.87,28.88,763746.0,27.2014,27.2014,27.1544,27.1638,763746.0
2023-04-27 15:55:00,28.88,28.91,28.86,28.89,1657769.0,27.1638,27.192,27.1449,27.1732,1657769.0
2023-04-28 09:30:00,28.53,28.68,28.51,28.68,1202234.0,26.8346,26.9756,26.8157,26.9756,1202234.0
2023-04-28 09:35:00,28.67,28.81,28.65,28.78,968424.0,26.9662,27.0979,26.9474,27.0697,968424.0
2023-04-28 09:40:00,28.78,28.84,28.76,28.8,594315.0,27.0697,27.1261,27.0509,27.0885,594315.0
2023-04-28 09:45:00,28.8,28.96,28.79,28.92,877957.0,27.0885,27.239,27.0791,27.2014,877957.0
2023-04-28 09:50:00,28.93,29.02,28.9,28.96,756161.0,27.2108,27.2954,27.1826,27.239,756161.0
2023-04-28 09:55:00,28.96,28.98,28.89,28.92,348168.0,27.239,27.2578,27.1732,27.2014,348168.0
2023-04-28 10:00:00,28.92,29.08,28.91,29.06,580985.0,27.2014,27.3519,27.192,27.3331,580985.0
2023-04-28 10:05:00,29.05,29.13,29.02,29.1,567552.0,27.3237,27.3989,27.2954,27.3707,567552.0
2023-04-28 10:10:00,29.1,29.2,29.09,29.19,866934.0,27.3707,27.4647,27.3613,27.4553,866934.0
2023-04-28 10:15:00,29.19,29.27,29.17,29.23,763576.0,27.4553,27.5306,27.4365,27.493,763576.0
2023-04-28 10:20:00,29.23,29.28,29.19,29.28,757469.0,27.493,27.54,27.4553,27.54,757469.0
2023-04-28 10:25:00,29.27,29.31,29.23,29.25,742983.0,27.5306,27.5682,27.493,27.5118,742983.0
2023-04-28 10:30:00,29.26,29.27,29.11,29.17,798136.0,27.5212,27.5306,27.3801,27.4365,798136.0
2023-04-28 10:35:00,29.16,29.19,29.08,29.16,543653.0,27.4271,27.4553,27.3519,27.4271,543653.0
2023-04-28 10:40:00,29.16,29.35,29.16,29.31,621594.0,27.4271,27.6058,27.4271,27.5682,621594.0
2023-04-28 10:45:00,29.32,29.43,29.31,29.41,744401.0,27.5776,27.6811,27.5682,27.6623,744401.0
2023-04-28 10:50:00,29.41,29.42,29.37,29.37,439363.0,27.6623,27.6717,27.6246,27.6246,439363.0
2023-04-28 10:55:00,29.38,29.38,29.21,29.25,695852.0,27.634,27.634,27.4741,27.5118,695852.0
2023-04-28 11:00:00,29.25,29.26,29.07,29.16,834398.0,27.5118,27.5212,27.3425,27.4271,834398.0
2023-04-28 11:05:00,29.16,29.3,29.14,29.26,663791.0,27.4271,27.5588,27.4083,27.5212,663791.0
2023-04-28 11:10:00,29.25,29.32,29.25,29.32,530990.0,27.5118,27.5776,27.5118,27.5776,530990.0
2023-04-28 11:15:00,29.32,29.33,29.28,29.3,411278.0,27.5776,27.587,27.54,27.5588,411278.0
2023-04-28 11:20:00,29.3,29.34,29.28,29.29,641351.0,27.5588,27.5964,27.54,27.5494,641351.0
2023-04-28 11:25:00,29.28,29.31,29.23,29.26,298284.0,27.54,27.5682,27.493,27.5212,298284.0
2023-04-28 11:30:00,29.26,29.33,29.25,29.3,359629.0,27.5212,27.587,27.5118,27.5588,359629.0
2023-04-28 11:35:00,29.29,29.32,29.25,29.29,264000.0,27.5494,27.5776,27.5118,27.5494,264000.0
2023-04-28 11:40:00,29.28,29.34,29.25,29.32,230127.0,27.54,27.5964,27.5118,27.5776,230127.0
2023-04-28 11:45:00,29.32,29.35,29.3,29.34,262492.0,27.5776,27.6058,27.5588,27.5964,262492.0
2023-04-28 11:50:00,29.35,29.35,29.31,29.33,262366.0,27.6058,27.6058,27.5682,27.587,262366.0
2023-04-28 11:55:00,29.33,29.35,29.32,29.34,679403.0,27.587,27.6058,27.5776,27.5964,679403.0
2023-04-28 12:00:00,29.35,29.38,29.32,29.34,339594.0,27.6058,27.634,27.5776,27.5964,339594.0
2023-04-28 12:05:00,29.34,29.36,29.32,29.36,198942.0,27.5964,27.6152,27.5776,27.6152,198942.0
2023-04-28 12:10:00,29.36,29.37,29.33,29.34,159377.0,27.6152,27.6246,27.587,27.5964,159377.0
2023-04-28 12:15:00,29.34,29.34,29.3,29.31,263405.0,27.5964,27.5964,27.5588,27.5682,263405.0
2023-04-28 12:20:00,29.31,29.32,29.27,29.32,359140.0,27.5682,27.5776,27.5306,27.5776,359140.0
2023-04-28 12:25:00,29.32,29.32,29.28,29.31,268348.0,27.5776,27.5776,27.54,27.5682,268348.0
2023-04-28 12:30:00,29.31,29.32,29.27,29.29,132030.0,27.5682,27.5776,27.5306,27.5494,132030.0
2023-04-28 12:35:00,29.29,29.32,29.28,29.3,293716.0,27.5494,27.5776,27.54,27.5588,293716.0
2023-04-28 12:40:00,29.3,29.35,29.3,29.32,617960.0,27.5588,27.6058,27.5588,27.5776,617960.0
2023-04-28 12:45:00,29.33,29.33,29.29,29.32,290944.0,27.587,27.587,27.5494,27.5776,290944.0
2023-04-28 12:50:00,29.32,29.33,29.29,29.31,264392.0,27.5776,27.587,27.5494,27.5682,264392.0
2023-04-28 12:55:00,29.32,29.34,29.31,29.33,158930.0,27.5776,27.5964,27.5682,27.587,158930.0
2023-04-28 13:00:00,29.34,29.34,29.29,29.33,541355.0,27.5964,27.5964,27.5494,27.587,541355.0
2023-04-28 13:05:00,29.33,29.34,29.3,29.31,268290.0,27.587,27.5964,27.5588,27.5682,268290.0
2023-04-28 13:10:00,29.3,29.33,29.29,29.33,176940.0,27.5588,27.587,27.5494,27.587,176940.0
2023-04-28 13:15:00,29.33,29.35,29.31,29.32,214987.0,27.587,27.6058,27.5682,27.5776,214987.0
2023-04-28 13:20:00,29.32,29.32,29.28,29.29,237799.0,27.5776,27.5776,27.54,27.5494,237799.0
2023-04-28 13:25:00,29.29,29.3,29.28,29.3,104046.0,27.5494,27.5588,27.54,27.5588,104046.0
2023-04-28 13:30:00,29.3,29.32,29.29,29.3,353257.0,27.5588,27.5776,27.5494,27.5588,353257.0
2023-04-28 13:35:00,29.31,29.31,29.27,29.28,284658.0,27.5682,27.5682,27.5306,27.54,284658.0
2023-04-28 13:40:00,29.29,29.35,29.28,29.31,387735.0,27.5494,27.6058,27.54,27.5682,387735.0
2023-04-28 13:45:00,29.3,29.32,29.24,29.25,193506.0,27.5588,27.5776,27.5024,27.5118,193506.0
2023-04-28 13:50:00,29.24,29.27,29.23,29.26,137477.0,27.5024,27.5306,27.493,27.5212,137477.0
2023-04-28 13:55:00,29.27,29.27,29.23,29.25,99128.0,27.5306,27.5306,27.493,27.5118,99128.0
2023-04-28 14:00:00,29.25,29.3,29.24,29.29,179485.0,27.5118,27.5588,27.5024,27.5494,179485.0
2023-04-28 14:05:00,29.29,29.3,29.27,29.29,151351.0,27.5494,27.5588,27.5306,27.5494,151351.0
2023-04-28 14:10:00,29.29,29.29,29.24,29.27,252751.0,27.5494,27.5494,27.5024,27.5306,252751.0
2023-04-28 14:15:00,29.27,29.3,29.26,29.28,204950.0,27.5306,27.5588,27.5212,27.54,204950.0
2023-04-28 14:20:00,29.28,29.3,29.24,29.27,225976.0,27.54,27.5588,27.5024,27.5306,225976.0
2023-04-28 14:25:00,29.26,29.27,29.23,29.24,290060.0,27.5212,27.5306,27.493,27.5024,290060.0
2023-04-28 14:30:00,29.25,29.25,29.18,29.22,591852.0,27.5118,27.5118,27.4459,27.4836,591852.0
2023-04-28 14:35:00,29.23,29.23,29.16,29.18,317913.0,27.493,27.493,27.4271,27.4459,317913.0
2023-04-28 14:40:00,29.17,29.21,29.15,29.18,240077.0,27.4365,27.4741,27.4177,27.4459,240077.0
2023-04-28 14:45:00,29.17,29.2,29.15,29.17,385611.0,27.4365,27.4647,27.4177,27.4365,385611.0
2023-04-28 14:50:00,29.18,29.19,29.16,29.16,155991.0,27.4459,27.4553,27.4271,27.4271,155991.0
2023-04-28 14:55:00,29.17,29.2,29.16,29.2,177469.0,27.4365,27.4647,27.4271,27.4647,177469.0
2023-04-28 15:00:00,29.2,29.23,29.18,29.2,225678.0,27.4647,27.493,27.4459,27.4647,225678.0
2023-04-28 15:05:00,29.2,29.23,29.2,29.21,161014.0,27.4647,27.493,27.4647,27.4741,161014.0
2023-04-28 15:10:00,29.21,29.24,29.21,29.23,183393.0,27.4741,27.5024,27.4741,27.493,183393.0
2023-04-28 15:15:00,29.22,29.28,29.21,29.27,271769.0,27.4836,27.54,27.4741,27.5306,271769.0
2023-04-28 15:20:00,29.28,29.28,29.22,29.23,438873.0,27.54,27.54,27.4836,27.493,438873.0
2023-04-28 15:25:00,29.23,29.26,29.23,29.24,246180.0,27.493,27.5212,27.493,27.5024,246180.0
2023-04-28 15:30:00,29.24,29.25,29.21,29.25,352806.0,27.5024,27.5118,27.4741,27.5118,352806.0
2023-04-28 15:35:00,29.25,29.27,29.23,29.26,379700.0,27.5118,27.5306,27.493,27.5212,379700.0
2023-04-28 15:40:00,29.26,29.26,29.21,29.24,482373.0,27.5212,27.5212,27.4741,27.5024,482373.0
2023-04-28 15:45:00,29.24,29.25,29.18,29.23,658351.0,27.5024,27.5118,27.4459,27.493,658351.0
2023-04-28 15:50:00,29.23,29.23,29.18,29.21,573672.0,27.493,27.493,27.4459,27.4741,573672.0
2023-04-28 15:55:00,29.21,29.3,29.2,29.29,1539420.0,27.4741,27.5588,27.4647,27.5494,1539420.0
2023-05-01 09:30:00,29.5,29.53,29.33,29.48,1442363.0,27.7469,27.7751,27.587,27.7281,1442363.0
2023-05-01 09:35:00,29.47,29.51,29.4,29.44,1296017.0,27.7187,27.7563,27.6529,27.6905,1296017.0
2023-05-01 09:40:00,29.44,29.46,29.31,29.39,1197283.0,27.6905,27.7093,27.5682,27.6434,1197283.0
2023-05-01 09:45:00,29.39,29.54,29.39,29.49,1188382.0,27.6434,27.7845,27.6434,27.7375,1188382.0
2023-05-01 09:50:00,29.49,29.51,29.35,29.38,557272.0,27.7375,27.7563,27.6058,27.634,557272.0
2023-05-01 09:55:00,29.39,29.42,29.34,29.37,395284.0,27.6434,27.6717,27.5964,27.6246,395284.0
2023-05-01 10:00:00,29.37,29.38,29.25,29.3,659538.0,27.6246,27.634,27.5118,27.5588,659538.0
2023-05-01 10:05:00,29.3,29.33,29.25,29.32,447238.0,27.5588,27.587,27.5118,27.5776,447238.0
2023-05-01 10:10:00,29.32,29.41,29.31,29.4,313023.0,27.5776,27.6623,27.5682,27.6529,313023.0
2023-05-01 10:15:00,29.4,29.49,29.39,29.44,515944.0,27.6529,27.7375,27.6434,27.6905,515944.0
2023-05-01 10:20:00,29.43,29.44,29.32,29.37,368638.0,27.6811,27.6905,27.5776,27.6246,368638.0
2023-05-01 10:25:00,29.36,29.38,29.3,29.35,492651.0,27.6152,27.634,27.5588,27.6058,492651.0
2023-05-01 10:30:00,29.34,29.4,29.33,29.39,457930.0,27.5964,27.6529,27.587,27.6434,457930.0
2023-05-01 10:35:00,29.39,29.4,29.35,29.39,310254.0,27.6434,27.6529,27.6058,27.6434,310254.0
2023-05-01 10:40:00,29.39,29.45,29.35,29.43,558470.0,27.6434,27.6999,27.6058,27.6811,558470.0
2023-05-01 10:45:00,29.43,29.5,29.4,29.41,860294.0,27.6811,27.7469,27.6529,27.6623,860294.0
2023-05-01 10:50:00,29.41,29.42,29.34,29.36,336302.0,27.6623,27.6717,27.5964,27.6152,336302.0
2023-05-01 10:55:00,29.36,29.4,29.34,29.35,417976.0,27.6152,27.6529,27.5964,27.6058,417976.0
2023-05-01 11:00:00,29.36,29.38,29.32,29.36,376727.0,27.6152,27.634,27.5776,27.6152,376727.0
2023-05-01 11:05:00,29.35,29.37,29.23,29.23,585184.0,27.6058,27.6246,27.493,27.493,585184.0
2023-05-01 11:10:00,29.24,29.27,29.21,29.21,360723.0,27.5024,27.5306,27.4741,27.4741,360723.0
2023-05-01 11:15:00,29.21,29.22,29.18,29.21,451564.0,27.4741,27.4836,27.4459,27.4741,451564.0
2023-05-01 11:20:00,29.22,29.25,29.16,29.16,438989.0,27.4836,27.5118,27.4271,27.4271,438989.0
2023-05-01 11:25:00,29.16,29.2,29.13,29.17,345919.0,27.4271,27.4647,27.3989,27.4365,345919.0
2023-05-01 11:30:00,29.16,29.18,29.12,29.14,217041.0,27.4271,27.4459,27.3895,27.4083,217041.0
2023-05-01 11:35:00,29.14,29.18,29.13,29.15,234204.0,27.4083,27.4459,27.3989,27.4177,234204.0
2023-05-01 11:40:00,29.14,29.17,29.1,29.17,380539.0,27.4083,27.4365,27.3707,27.4365,380539.0
2023-05-01 11:45:00,29.17,29.2,29.16,29.2,351986.0,27.4365,27.4647,27.4271,27.4647,351986.0
2023-05-01 11:50:00,29.19,29.22,29.17,29.2,518181.0,27.4553,27.4836,27.4365,27.4647,518181.0
2023-05-01 11:55:00,29.2,29.27,29.19,29.24,313628.0,27.4647,27.5306,27.4553,27.5024,313628.0
2023-05-01 12:00:00,29.24,29.28,29.22,29.28,218017.0,27.5024,27.54,27.4836,27.54,218017.0
2023-05-01 12:05:00,29.27,29.28,29.26,29.28,136852.0,27.5306,27.54,27.5212,27.54,136852.0
2023-05-01 12:10:00,29.28,29.3,29.27,29.29,217341.0,27.54,27.5588,27.5306,27.5494,217341.0
2023-05-01 12:15:00,29.29,29.33,29.28,29.32,191570.0,27.5494,27.587,27.54,27.5776,191570.0
2023-05-01 12:20:00,29.32,29.33,29.3,29.33,136450.0,27.5776,27.587,27.5588,27.587,136450.0
2023-05-01 12:25:00,29.33,29.34,29.31,29.33,167917.0,27.587,27.5964,27.5682,27.587,167917.0
2023-05-01 12:30:00,29.34,29.39,29.33,29.39,239069.0,27.5964,27.6434,27.587,27.6434,239069.0
2023-05-01 12:35:00,29.39,29.42,29.38,29.39,323043.0,27.6434,27.6717,27.634,27.6434,323043.0
2023-05-01 12:40:00,29.4,29.4,29.34,29.35,229283.0,27.6529,27.6529,27.5964,27.6058,229283.0
2023-05-01 12:45:00,29.34,29.35,29.3,29.3,153585.0,27.5964,27.6058,27.5588,27.5588,153585.0
2023-05-01 12:50:00,29.3,29.33,29.29,29.3,274140.0,27.5588,27.587,27.5494,27.5588,274140.0
2023-05-01 12:55:00,29.3,29.31,29.26,29.27,133531.0,27.5588,27.5682,27.5212,27.5306,133531.0
2023-05-01 13:00:00,29.27,29.27,29.23,29.25,349683.0,27.5306,27.5306,27.493,27.5118,349683.0
2023-05-01 13:05:00,29.25,29.26,29.23,29.25,175232.0,27.5118,27.5212,27.493,27.5118,175232.0
2023-05-01 13:10:00,29.25,29.25,29.2,29.2,201633.0,27.5118,27.5118,27.4647,27.4647,201633.0
2023-05-01 13:15:00,29.21,29.23,29.18,29.2,192746.0,27.4741,27.493,27.4459,27.4647,192746.0
2023-05-01 13:20:00,29.19,29.22,29.19,29.21,186614.0,27.4553,27.4836,27.4553,27.4741,186614.0
2023-05-01 13:25:00,29.21,29.22,29.16,29.17,167387.0,27.4741,27.4836,27.4271,27.4365,167387.0
2023-05-01 13:30:00,29.16,29.18,29.14,29.18,301998.0,27.4271,27.4459,27.4083,27.4459,301998.0
2023-05-01 13:35:00,29.19,29.19,29.14,29.16,210297.0,27.4553,27.4553,27.4083,27.4271,210297.0
2023-05-01 13:40:00,29.17,29.19,29.16,29.17,178885.0,27.4365,27.4553,27.4271,27.4365,178885.0
2023-05-01 13:45:00,29.17,29.18,29.15,29.17,192391.0,27.4365,27.4459,27.4177,27.4365,192391.0
2023-05-01 13:50:00,29.17,29.17,29.13,29.14,206504.0,27.4365,27.4365,27.3989,27.4083,206504.0
2023-05-01 13:55:00,29.14,29.16,29.12,29.15,429860.0,27.4083,27.4271,27.3895,27.4177,429860.0
2023-05-01 14:00:00,29.15,29.23,29.15,29.19,404082.0,27.4177,27.493,27.4177,27.4553,404082.0
2023-05-01 14:05:00,29.19,29.19,29.14,29.17,207245.0,27.4553,27.4553,27.4083,27.4365,207245.0
2023-05-01 14:10:00,29.17,29.17,29.14,29.15,113490.0,27.4365,27.4365,27.4083,27.4177,113490.0
2023-05-01 14:15:00,29.15,29.17,29.13,29.14,113875.0,27.4177,27.4365,27.3989,27.4083,113875.0
2023-05-01 14:20:00,29.15,29.17,29.14,29.15,133738.0,27.4177,27.4365,27.4083,27.4177,133738.0
2023-05-01 14:25:00,29.15,29.18,29.14,29.15,367562.0,27.4177,27.4459,27.4083,27.4177,367562.0
2023-05-01 14:30:00,29.16,29.16,29.06,29.07,322342.0,27.4271,27.4271,27.3331,27.3425,322342.0
2023-05-01 14:35:00,29.08,29.11,29.07,29.1,334237.0,27.3519,27.3801,27.3425,27.3707,334237.0
2023-05-01 14:40:00,29.11,29.16,29.09,29.15,229430.0,27.3801,27.4271,27.3613,27.4177,229430.0
2023-05-01 14:45:00,29.14,29.16,29.11,29.12,198616.0,27.4083,27.4271,27.3801,27.3895,198616.0
2023-05-01 14:50:00,29.12,29.14,29.1,29.13,227277.0,27.3895,27.4083,27.3707,27.3989,227277.0
2023-05-01 14:55:00,29.12,29.15,29.12,29.14,111909.0,27.3895,27.4177,27.3895,27.4083,111909.0
2023-05-01 15:00:00,29.15,29.16,29.1,29.11,163627.0,27.4177,27.4271,27.3707,27.3801,163627.0
2023-05-01 15:05:00,29.11,29.14,29.1,29.13,233671.0,27.3801,27.4083,27.3707,27.3989,233671.0
2023-05-01 15:10:00,29.12,29.13,29.08,29.08,179246.0,27.3895,27.3989,27.3519,27.3519,179246.0
2023-05-01 15:15:00,29.09,29.09,29.06,29.07,242826.0,27.3613,27.3613,27.3331,27.3425,242826.0
2023-05-01 15:20:00,29.06,29.1,29.06,29.07,303379.0,27.3331,27.3707,27.3331,27.3425,303379.0
2023-05-01 15:25:00,29.07,29.07,29.03,29.07,400939.0,27.3425,27.3425,27.3048,27.3425,400939.0
2023-05-01 15:30:00,29.07,29.09,29.04,29.05,272986.0,27.3425,27.3613,27.3142,27.3237,272986.0
2023-05-01 15:35:00,29.05,29.06,29.01,29.02,309945.0,27.3237,27.3331,27.286,27.2954,309945.0
2023-05-01 15:40:00,29.01,29.04,29.0,29.03,332661.0,27.286,27.3142,27.2766,27.3048,332661.0
2023-05-01 15:45:00,29.04,29.07,29.03,29.05,450674.0,27.3142,27.3425,27.3048,27.3237,450674.0
2023-05-01 15:50:00,29.06,29.07,29.02,29.03,404851.0,27.3331,27.3425,27.2954,27.3048,404851.0
2023-05-01 15:55:00,29.04,29.06,29.01,29.04,1332337.0,27.3142,27.3331,27.286,27.3142,1332337.0
2023-05-02 09:30:00,28.85,28.85,28.69,28.77,1467307.0,27.1355,27.1355,26.985,27.0603,1467307.0
2023-05-02 09:35:00,28.78,28.84,28.71,28.78,638384.0,27.0697,27.1261,27.0039,27.0697,638384.0
2023-05-02 09:40:00,28.78,28.86,28.62,28.65,1149264.0,27.0697,27.1449,26.9192,26.9474,1149264.0
2023-05-02 09:45:00,28.65,28.66,28.56,28.6,725437.0,26.9474,26.9568,26.8628,26.9004,725437.0
2023-05-02 09:50:00,28.6,28.61,28.46,28.57,1397365.0,26.9004,26.9098,26.7687,26.8722,1397365.0
2023-05-02 09:55:00,28.57,28.59,28.47,28.49,593903.0,26.8722,26.891,26.7781,26.7969,593903.0
2023-05-02 10:00:00,28.48,28.5,28.36,28.38,755562.0,26.7875,26.8063,26.6747,26.6935,755562.0
2023-05-02 10:05:00,28.37,28.38,28.26,28.33,801157.0,26.6841,26.6935,26.5806,26.6464,801157.0
2023-05-02 10:10:00,28.33,28.35,28.15,28.18,958824.0,26.6464,26.6653,26.4771,26.5054,958824.0
2023-05-02 10:15:00,28.17,28.22,28.12,28.13,906309.0,26.4959,26.543,26.4489,26.4583,906309.0
2023-05-02 10:20:00,28.13,28.15,28.0,28.1,1950217.0,26.4583,26.4771,26.3361,26.4301,1950217.0
2023-05-02 10:25:00,28.1,28.17,28.05,28.07,1122232.0,26.4301,26.4959,26.3831,26.4019,1122232.0
2023-05-02 10:30:00,28.07,28.07,27.93,27.97,3276673.0,26.4019,26.4019,26.2702,26.3078,3276673.0
2023-05-02 10:35:00,27.97,28.05,27.94,27.98,2374615.0,26.3078,26.3831,26.2796,26.3172,2374615.0
2023-05-02 10:40:00,27.97,28.01,27.9,27.92,1150487.0,26.3078,26.3455,26.242,26.2608,1150487.0
2023-05-02 10:45:00,27.92,27.96,27.85,27.94,1370833.0,26.2608,26.2984,26.195,26.2796,1370833.0
2023-05-02 10:50:00,27.93,28.01,27.9,27.96,828265.0,26.2702,26.3455,26.242,26.2984,828265.0
2023-05-02 10:55:00,27.96,27.99,27.86,27.88,743306.0,26.2984,26.3266,26.2044,26.2232,743306.0
2023-05-02 11:00:00,27.88,27.89,27.77,27.83,1264719.0,26.2232,26.2326,26.1197,26.1762,1264719.0
2023-05-02 11:05:00,27.83,27.85,27.75,27.77,1026398.0,26.1762,26.195,26.1009,26.1197,1026398.0
2023-05-02 11:10:00,27.77,27.82,27.76,27.8,447724.0,26.1197,26.1667,26.1103,26.1479,447724.0
2023-05-02 11:15:00,27.8,27.88,27.77,27.8,869680.0,26.1479,26.2232,26.1197,26.1479,869680.0
2023-05-02 11:20:00,27.8,27.84,27.73,27.81,1294328.0,26.1479,26.1856,26.0821,26.1573,1294328.0
2023-05-02 11:25:00,27.81,27.82,27.75,27.79,503174.0,26.1573,26.1667,26.1009,26.1385,503174.0
2023-05-02 11:30:00,27.79,27.79,27.71,27.77,1068017.0,26.1385,26.1385,26.0633,26.1197,1068017.0
2023-05-02 11:35:00,27.76,27.88,27.74,27.85,766768.0,26.1103,26.2232,26.0915,26.195,766768.0
2023-05-02 11:40:00,27.85,27.94,27.83,27.9,902899.0,26.195,26.2796,26.1762,26.242,902899.0
2023-05-02 11:45:00,27.91,28.03,27.9,28.03,805550.0,26.2514,26.3643,26.242,26.3643,805550.0
2023-05-02 11:50:00,28.03,28.04,27.9,27.95,952191.0,26.3643,26.3737,26.242,26.289,952191.0
2023-05-02 11:55:00,27.95,27.97,27.89,27.93,622002.0,26.289,26.3078,26.2326,26.2702,622002.0
2023-05-02 12:00:00,27.93,27.96,27.86,27.91,1212065.0,26.2702,26.2984,26.2044,26.2514,1212065.0
2023-05-02 12:05:00,27.91,27.92,27.86,27.91,932133.0,26.2514,26.2608,26.2044,26.2514,932133.0
2023-05-02 12:10:00,27.9,27.95,27.85,27.93,673147.0,26.242,26.289,26.195,26.2702,673147.0
2023-05-02 12:15:00,27.93,27.93,27.84,27.87,574397.0,26.2702,26.2702,26.1856,26.2138,574397.0
2023-05-02 12:20:00,27.86,27.88,27.77,27.86,583836.0,26.2044,26.2232,26.1197,26.2044,583836.0
2023-05-02 12:25:00,27.86,27.93,27.85,27.9,541250.0,26.2044,26.2702,26.195,26.242,541250.0
2023-05-02 12:30:00,27.9,27.9,27.85,27.86,298674.0,26.242,26.242,26.195,26.2044,298674.0
2023-05-02 12:35:00,27.86,27.92,27.85,27.91,376262.0,26.2044,26.2608,26.195,26.2514,376262.0
2023-05-02 12:40:00,27.92,27.92,27.85,27.87,318564.0,26.2608,26.2608,26.195,26.2138,318564.0
2023-05-02 12:45:00,27.87,27.87,27.79,27.81,355931.0,26.2138,26.2138,26.1385,26.1573,355931.0
2023-05-02 12:50:00,27.81,27.91,27.81,27.89,380859.0,26.1573,26.2514,26.1573,26.2326,380859.0
2023-05-02 12:55:00,27.89,27.9,27.85,27.89,263704.0,26.2326,26.242,26.195,26.2326,263704.0
2023-05-02 13:00:00,27.89,27.95,27.86,27.95,321166.0,26.2326,26.289,26.2044,26.289,321166.0
2023-05-02 13:05:00,27.94,27.97,27.93,27.94,259560.0,26.2796,26.3078,26.2702,26.2796,259560.0
2023-05-02 13:10:00,27.95,27.95,27.88,27.9,370282.0,26.289,26.289,26.2232,26.242,370282.0
2023-05-02 13:15:00,27.9,27.94,27.87,27.92,346655.0,26.242,26.2796,26.2138,26.2608,346655.0
2023-05-02 13:20:00,27.93,27.96,27.92,27.94,188115.0,26.2702,26.2984,26.2608,26.2796,188115.0
2023-05-02 13:25:00,27.94,27.98,27.93,27.96,300279.0,26.2796,26.3172,26.2702,26.2984,300279.0
2023-05-02 13:30:00,27.96,27.99,27.94,27.98,278707.0,26.2984,26.3266,26.2796,26.3172,278707.0
2023-05-02 13:35:00,27.98,28.04,27.97,28.0,480853.0,26.3172,26.3737,26.3078,26.3361,480853.0
2023-05-02 13:40:00,28.0,28.03,27.98,28.03,311614.0,26.3361,26.3643,26.3172,26.3643,311614.0
2023-05-02 13:45:00,28.03,28.1,28.02,28.07,556350.0,26.3643,26.4301,26.3549,26.4019,556350.0
2023-05-02 13:50:00,28.06,28.12,28.05,28.11,530352.0,26.3925,26.4489,26.3831,26.4395,530352.0
2023-05-02 13:55:00,28.11,28.12,28.06,28.09,414954.0,26.4395,26.4489,26.3925,26.4207,414954.0
2023-05-02 14:00:00,28.08,28.1,28.03,28.06,400438.0,26.4113,26.4301,26.3643,26.3925,400438.0
2023-05-02 14:05:00,28.06,28.08,28.01,28.03,339581.0,26.3925,26.4113,26.3455,26.3643,339581.0
2023-05-02 14:10:00,28.02,28.03,27.98,27.99,553180.0,26.3549,26.3643,26.3172,26.3266,553180.0
2023-05-02 14:15:00,28.0,28.04,27.97,28.02,498323.0,26.3361,26.3737,26.3078,26.3549,498323.0
2023-05-02 14:20:00,28.02,28.07,27.99,28.07,699965.0,26.3549,26.4019,26.3266,26.4019,699965.0
2023-05-02 14:25:00,28.07,28.12,28.05,28.1,665289.0,26.4019,26.4489,26.3831,26.4301,665289.0
2023-05-02 14:30:00,28.1,28.13,28.05,28.08,449528.0,26.4301,26.4583,26.3831,26.4113,449528.0
2023-05-02 14:35:00,28.08,28.14,28.07,28.13,365261.0,26.4113,26.4677,26.4019,26.4583,365261.0
2023-05-02 14:40:00,28.13,28.13,28.05,28.08,264032.0,26.4583,26.4583,26.3831,26.4113,264032.0
2023-05-02 14:45:00,28.08,28.17,28.08,28.15,507081.0,26.4113,26.4959,26.4113,26.4771,507081.0
2023-05-02 14:50:00,28.16,28.19,28.11,28.13,388393.0,26.4865,26.5148,26.4395,26.4583,388393.0
2023-05-02 14:55:00,28.13,28.15,28.12,28.15,228022.0,26.4583,26.4771,26.4489,26.4771,228022.0
2023-05-02 15:00:00,28.16,28.19,28.1,28.11,431124.0,26.4865,26.5148,26.4301,26.4395,431124.0
2023-05-02 15:05:00,28.12,28.16,28.09,28.16,253480.0,26.4489,26.4865,26.4207,26.4865,253480.0
2023-05-02 15:10:00,28.16,28.2,28.15,28.16,412561.0,26.4865,26.5242,26.4771,26.4865,412561.0
2023-05-02 15:15:00,28.16,28.19,28.1,28.15,396189.0,26.4865,26.5148,26.4301,26.4771,396189.0
2023-05-02 15:20:00,28.14,28.17,28.13,28.17,471946.0,26.4677,26.4959,26.4583,26.4959,471946.0
2023-05-02 15:25:00,28.17,28.23,28.16,28.23,592762.0,26.4959,26.5524,26.4865,26.5524,592762.0
2023-05-02 15:30:00,28.23,28.23,28.15,28.19,787189.0,26.5524,26.5524,26.4771,26.5148,787189.0
2023-05-02 15:35:00,28.19,28.2,28.16,28.19,735906.0,26.5148,26.5242,26.4865,26.5148,735906.0
2023-05-02 15:40:00,28.19,28.25,28.18,28.23,925852.0,26.5148,26.5712,26.5054,26.5524,925852.0
2023-05-02 15:45:00,28.23,28.23,28.17,28.18,1218153.0,26.5524,26.5524,26.4959,26.5054,1218153.0
2023-05-02 15:50:00,28.17,28.25,28.15,28.24,1252385.0,26.4959,26.5712,26.4771,26.5618,1252385.0
2023-05-02 15:55:00,28.24,28.25,28.15,28.15,2508329.0,26.5618,26.5712,26.4771,26.4771,2508329.0
2023-05-03 09:30:00,28.16,28.21,28.04,28.21,1155522.0,26.4865,26.5336,26.3737,26.5336,1155522.0
2023-05-03 09:35:00,28.21,28.34,28.13,28.3,794950.0,26.5336,26.6558,26.4583,26.6182,794950.0
2023-05-03 09:40:00,28.31,28.39,28.23,28.26,741283.0,26.6276,26.7029,26.5524,26.5806,741283.0
2023-05-03 09:45:00,28.25,28.44,28.25,28.43,1010753.0,26.5712,26.7499,26.5712,26.7405,1010753.0
2023-05-03 09:50:00,28.43,28.48,28.29,28.31,714461.0,26.7405,26.7875,26.6088,26.6276,714461.0
2023-05-03 09:55:00,28.3,28.39,28.28,28.29,633959.0,26.6182,26.7029,26.5994,26.6088,633959.0
2023-05-03 10:00:00,28.29,28.34,28.24,28.32,463496.0,26.6088,26.6558,26.5618,26.637,463496.0
2023-05-03 10:05:00,28.32,28.4,28.3,28.4,424720.0,26.637,26.7123,26.6182,26.7123,424720.0
2023-05-03 10:10:00,28.4,28.42,28.3,28.35,375013.0,26.7123,26.7311,26.6182,26.6653,375013.0
2023-05-03 10:15:00,28.34,28.41,28.31,28.39,309861.0,26.6558,26.7217,26.6276,26.7029,309861.0
2023-05-03 10:20:00,28.39,28.46,28.37,28.44,480576.0,26.7029,26.7687,26.6841,26.7499,480576.0
2023-05-03 10:25:00,28.45,28.45,28.34,28.38,356048.0,26.7593,26.7593,26.6558,26.6935,356048.0
2023-05-03 10:30:00,28.38,28.38,28.32,28.33,238431.0,26.6935,26.6935,26.637,26.6464,238431.0
2023-05-03 10:35:00,28.32,28.38,28.29,28.3,317743.0,26.637,26.6935,26.6088,26.6182,317743.0
2023-05-03 10:40:00,28.3,28.3,28.19,28.21,420497.0,26.6182,26.6182,26.5148,26.5336,420497.0
2023-05-03 10:45:00,28.22,28.24,28.17,28.21,451563.0,26.543,26.5618,26.4959,26.5336,451563.0
2023-05-03 10:50:00,28.22,28.26,28.14,28.14,437295.0,26.543,26.5806,26.4677,26.4677,437295.0
2023-05-03 10:55:00,28.15,28.19,28.13,28.16,271567.0,26.4771,26.5148,26.4583,26.4865,271567.0
2023-05-03 11:00:00,28.16,28.18,28.09,28.14,304640.0,26.4865,26.5054,26.4207,26.4677,304640.0
2023-05-03 11:05:00,28.14,28.18,28.11,28.11,376839.0,26.4677,26.5054,26.4395,26.4395,376839.0
2023-05-03 11:10:00,28.12,28.13,28.09,28.13,301729.0,26.4489,26.4583,26.4207,26.4583,301729.0
2023-05-03 11:15:00,28.13,28.14,28.09,28.1,392657.0,26.4583,26.4677,26.4207,26.4301,392657.0
2023-05-03 11:20:00,28.1,28.12,28.08,28.11,335239.0,26.4301,26.4489,26.4113,26.4395,335239.0
2023-05-03 11:25:00,28.11,28.13,28.06,28.11,344005.0,26.4395,26.4583,26.3925,26.4395,344005.0
2023-05-03 11:30:00,28.1,28.15,28.07,28.13,258529.0,26.4301,26.4771,26.4019,26.4583,258529.0
2023-05-03 11:35:00,28.13,28.17,28.12,28.14,232601.0,26.4583,26.4959,26.4489,26.4677,232601.0
2023-05-03 11:40:00,28.14,28.17,28.1,28.16,308275.0,26.4677,26.4959,26.4301,26.4865,308275.0
2023-05-03 11:45:00,28.16,28.17,28.14,28.16,270413.0,26.4865,26.4959,26.4677,26.4865,270413.0
2023-05-03 11:50:00,28.15,28.16,28.1,28.13,193093.0,26.4771,26.4865,26.4301,26.4583,193093.0
2023-05-03 11:55:00,28.13,28.28,28.12,28.28,1730006.0,26.4583,26.5994,26.4489,26.5994,1730006.0
2023-05-03 12:00:00,28.28,28.29,28.23,28.26,390644.0,26.5994,26.6088,26.5524,26.5806,390644.0
2023-05-03 12:05:00,28.27,28.42,28.26,28.32,1567909.0,26.59,26.7311,26.5806,26.637,1567909.0
2023-05-03 12:10:00,28.33,28.36,28.31,28.32,274853.0,26.6464,26.6747,26.6276,26.637,274853.0
2023-05-03 12:15:00,28.32,28.36,28.31,28.33,360372.0,26.637,26.6747,26.6276,26.6464,360372.0
2023-05-03 12:20:00,28.32,28.37,28.31,28.36,200326.0,26.637,26.6841,26.6276,26.6747,200326.0
2023-05-03 12:25:00,28.37,28.4,28.35,28.4,229063.0,26.6841,26.7123,26.6653,26.7123,229063.0
2023-05-03 12:30:00,28.4,28.42,28.38,28.4,241255.0,26.7123,26.7311,26.6935,26.7123,241255.0
2023-05-03 12:35:00,28.4,28.4,28.36,28.36,300031.0,26.7123,26.7123,26.6747,26.6747,300031.0
2023-05-03 12:40:00,28.36,28.37,28.34,28.34,162130.0,26.6747,26.6841,26.6558,26.6558,162130.0
2023-05-03 12:45:00,28.34,28.35,28.32,28.34,149618.0,26.6558,26.6653,26.637,26.6558,149618.0
2023-05-03 12:50:00,28.34,28.39,28.33,28.35,240189.0,26.6558,26.7029,26.6464,26.6653,240189.0
2023-05-03 12:55:00,28.35,28.39,28.35,28.39,261154.0,26.6653,26.7029,26.6653,26.7029,261154.0
2023-05-03 13:00:00,28.39,28.42,28.38,28.4,442471.0,26.7029,26.7311,26.6935,26.7123,442471.0
2023-05-03 13:05:00,28.41,28.41,28.37,28.41,176361.0,26.7217,26.7217,26.6841,26.7217,176361.0
2023-05-03 13:10:00,28.41,28.42,28.38,28.4,193088.0,26.7217,26.7311,26.6935,26.7123,193088.0
2023-05-03 13:15:00,28.4,28.42,28.38,28.39,305003.0,26.7123,26.7311,26.6935,26.7029,305003.0
2023-05-03 13:20:00,28.39,28.41,28.36,28.4,189998.0,26.7029,26.7217,26.6747,26.7123,189998.0
2023-05-03 13:25:00,28.4,28.41,28.38,28.4,219642.0,26.7123,26.7217,26.6935,26.7123,219642.0
2023-05-03 13:30:00,28.4,28.43,28.36,28.37,252519.0,26.7123,26.7405,26.6747,26.6841,252519.0
2023-05-03 13:35:00,28.37,28.38,28.32,28.34,295208.0,26.6841,26.6935,26.637,26.6558,295208.0
2023-05-03 13:40:00,28.34,28.35,28.31,28.32,290691.0,26.6558,26.6653,26.6276,26.637,290691.0
2023-05-03 13:45:00,28.32,28.37,28.32,28.36,335269.0,26.637,26.6841,26.637,26.6747,335269.0
2023-05-03 13:50:00,28.35,28.41,28.35,28.41,245157.0,26.6653,26.7217,26.6653,26.7217,245157.0
2023-05-03 13:55:00,28.41,28.45,28.4,28.44,475384.0,26.7217,26.7593,26.7123,26.7499,475384.0
2023-05-03 14:00:00,28.43,28.5,28.3,28.37,1305283.0,26.7405,26.8063,26.6182,26.6841,1305283.0
2023-05-03 14:05:00,28.38,28.39,28.28,28.32,671784.0,26.6935,26.7029,26.5994,26.637,671784.0
2023-05-03 14:10:00,28.32,28.33,28.21,28.29,396308.0,26.637,26.6464,26.5336,26.6088,396308.0
2023-05-03 14:15:00,28.3,28.33,28.27,28.28,263841.0,26.6182,26.6464,26.59,26.5994,263841.0
2023-05-03 14:20:00,28.28,28.32,28.24,28.29,419525.0,26.5994,26.637,26.5618,26.6088,419525.0
2023-05-03 14:25:00,28.28,28.34,28.25,28.27,485969.0,26.5994,26.6558,26.5712,26.59,485969.0
2023-05-03 14:30:00,28.27,28.3,28.2,28.22,629071.0,26.59,26.6182,26.5242,26.543,629071.0
2023-05-03 14:35:00,28.22,28.34,28.15,28.29,928339.0,26.543,26.6558,26.4771,26.6088,928339.0
2023-05-03 14:40:00,28.3,28.4,28.18,28.25,877361.0,26.6182,26.7123,26.5054,26.5712,877361.0
2023-05-03 14:45:00,28.25,28.28,28.2,28.22,531423.0,26.5712,26.5994,26.5242,26.543,531423.0
2023-05-03 14:50:00,28.21,28.24,28.1,28.21,725027.0,26.5336,26.5618,26.4301,26.5336,725027.0
2023-05-03 14:55:00,28.2,28.28,28.16,28.2,991582.0,26.5242,26.5994,26.4865,26.5242,991582.0
2023-05-03 15:00:00,28.19,28.23,28.1,28.17,487843.0,26.5148,26.5524,26.4301,26.4959,487843.0
2023-05-03 15:05:00,28.17,28.27,28.08,28.1,624902.0,26.4959,26.59,26.4113,26.4301,624902.0
2023-05-03 15:10:00,28.1,28.1,27.98,28.04,1108790.0,26.4301,26.4301,26.3172,26.3737,1108790.0
2023-05-03 15:15:00,28.04,28.07,27.98,28.0,914231.0,26.3737,26.4019,26.3172,26.3361,914231.0
2023-05-03 15:20:00,27.99,28.05,27.9,28.01,790032.0,26.3266,26.3831,26.242,26.3455,790032.0
2023-05-03 15:25:00,28.01,28.06,27.94,27.96,641415.0,26.3455,26.3925,26.2796,26.2984,641415.0
2023-05-03 15:30:00,27.95,27.97,27.91,27.96,747968.0,26.289,26.3078,26.2514,26.2984,747968.0
2023-05-03 15:35:00,27.96,27.98,27.93,27.93,602432.0,26.2984,26.3172,26.2702,26.2702,602432.0
2023-05-03 15:40:00,27.93,27.93,27.86,27.87,1168265.0,26.2702,26.2702,26.2044,26.2138,1168265.0
2023-05-03 15:45:00,27.87,27.92,27.81,27.87,1013477.0,26.2138,26.2608,26.1573,26.2138,1013477.0
2023-05-03 15:50:00,27.87,27.9,27.82,27.86,1351347.0,26.2138,26.242,26.1667,26.2044,1351347.0
2023-05-03 15:55:00,27.86,27.88,27.82,27.87,1935678.0,26.2044,26.2232,26.1667,26.2138,1935678.0
2023-05-04 09:30:00,27.58,27.82,27.47,27.73,2129581.0,25.941,26.1667,25.8375,26.0821,2129581.0
2023-05-04 09:35:00,27.72,27.73,27.45,27.46,1147110.0,26.0727,26.0821,25.8187,25.8281,1147110.0
2023-05-04 09:40:00,27.46,27.5,27.35,27.39,1801996.0,25.8281,25.8658,25.7247,25.7623,1801996.0
2023-05-04 09:45:00,27.4,27.45,27.22,27.29,1407848.0,25.7717,25.8187,25.6024,25.6682,1407848.0
2023-05-04 09:50:00,27.28,27.5,27.26,27.46,1663378.0,25.6588,25.8658,25.64,25.8281,1663378.0
2023-05-04 09:55:00,27.45,27.5,27.33,27.34,1145315.0,25.8187,25.8658,25.7059,25.7153,1145315.0
2023-05-04 10:00:00,27.33,27.37,27.25,27.29,960716.0,25.7059,25.7435,25.6306,25.6682,960716.0
2023-05-04 10:05:00,27.29,27.32,27.19,27.25,801060.0,25.6682,25.6965,25.5742,25.6306,801060.0
2023-05-04 10:10:00,27.25,27.29,27.19,27.25,595700.0,25.6306,25.6682,25.5742,25.6306,595700.0
2023-05-04 10:15:00,27.26,27.29,27.09,27.11,1637677.0,25.64,25.6682,25.4801,25.4989,1637677.0
2023-05-04 10:20:00,27.1,27.12,26.95,27.04,1740697.0,25.4895,25.5083,25.3484,25.4331,1740697.0
2023-05-04 10:25:00,27.04,27.05,26.88,26.95,1202321.0,25.4331,25.4425,25.2826,25.3484,1202321.0
2023-05-04 10:30:00,26.95,26.98,26.83,26.96,1353318.0,25.3484,25.3767,25.2356,25.3579,1353318.0
2023-05-04 10:35:00,26.96,27.02,26.88,26.96,1019223.0,25.3579,25.4143,25.2826,25.3579,1019223.0
2023-05-04 10:40:00,26.95,27.11,26.93,27.05,1444955.0,25.3484,25.4989,25.3296,25.4425,1444955.0
2023-05-04 10:45:00,27.06,27.21,26.98,27.12,1606272.0,25.4519,25.593,25.3767,25.5083,1606272.0
2023-05-04 10:50:00,27.11,27.15,27.04,27.09,1032614.0,25.4989,25.5366,25.4331,25.4801,1032614.0
2023-05-04 10:55:00,27.09,27.12,26.97,27.02,870787.0,25.4801,25.5083,25.3673,25.4143,870787.0
2023-05-04 11:00:00,27.02,27.05,26.98,27.02,852795.0,25.4143,25.4425,25.3767,25.4143,852795.0
2023-05-04 11:05:00,27.01,27.2,27.01,27.17,1158023.0,25.4049,25.5836,25.4049,25.5554,1158023.0
2023-05-04 11:10:00,27.17,27.22,27.11,27.19,1122193.0,25.5554,25.6024,25.4989,25.5742,1122193.0
2023-05-04 11:15:00,27.19,27.21,27.07,27.13,1456789.0,25.5742,25.593,25.4613,25.5178,1456789.0
2023-05-04 11:20:00,27.14,27.2,27.11,27.16,643570.0,25.5272,25.5836,25.4989,25.546,643570.0
2023-05-04 11:25:00,27.16,27.19,27.11,27.13,1171488.0,25.546,25.5742,25.4989,25.5178,1171488.0
2023-05-04 11:30:00,27.13,27.14,27.07,27.08,1134085.0,25.5178,25.5272,25.4613,25.4707,1134085.0
2023-05-04 11:35:00,27.09,27.13,27.05,27.1,825403.0,25.4801,25.5178,25.4425,25.4895,825403.0
2023-05-04 11:40:00,27.1,27.13,27.08,27.1,489942.0,25.4895,25.5178,25.4707,25.4895,489942.0
2023-05-04 11:45:00,27.09,27.12,26.99,27.01,891764.0,25.4801,25.5083,25.3861,25.4049,891764.0
2023-05-04 11:50:00,27.01,27.05,26.96,26.98,573157.0,25.4049,25.4425,25.3579,25.3767,573157.0
2023-05-04 11:55:00,26.97,27.02,26.95,26.98,515196.0,25.3673,25.4143,25.3484,25.3767,515196.0
2023-05-04 12:00:00,26.98,27.04,26.94,27.03,745293.0,25.3767,25.4331,25.339,25.4237,745293.0
2023-05-04 12:05:00,27.02,27.05,26.99,27.02,491526.0,25.4143,25.4425,25.3861,25.4143,491526.0
2023-05-04 12:10:00,27.02,27.07,26.98,27.05,672104.0,25.4143,25.4613,25.3767,25.4425,672104.0
2023-05-04 12:15:00,27.06,27.2,27.05,27.17,669016.0,25.4519,25.5836,25.4425,25.5554,669016.0
2023-05-04 12:20:00,27.17,27.27,27.16,27.24,917759.0,25.5554,25.6494,25.546,25.6212,917759.0
2023-05-04 12:25:00,27.23,27.35,27.22,27.35,953407.0,25.6118,25.7247,25.6024,25.7247,953407.0
2023-05-04 12:30:00,27.35,27.37,27.19,27.22,1490845.0,25.7247,25.7435,25.5742,25.6024,1490845.0
2023-05-04 12:35:00,27.23,27.31,27.19,27.31,552419.0,25.6118,25.6871,25.5742,25.6871,552419.0
2023-05-04 12:40:00,27.3,27.32,27.23,27.24,684385.0,25.6777,25.6965,25.6118,25.6212,684385.0
2023-05-04 12:45:00,27.23,27.24,27.15,27.17,599411.0,25.6118,25.6212,25.5366,25.5554,599411.0
2023-05-04 12:50:00,27.17,27.17,27.04,27.05,826495.0,25.5554,25.5554,25.4331,25.4425,826495.0
2023-05-04 12:55:00,27.04,27.1,27.01,27.1,718020.0,25.4331,25.4895,25.4049,25.4895,718020.0
2023-05-04 13:00:00,27.1,27.13,27.0,27.05,948852.0,25.4895,25.5178,25.3955,25.4425,948852.0
2023-05-04 13:05:00,27.05,27.15,27.03,27.11,711519.0,25.4425,25.5366,25.4237,25.4989,711519.0
2023-05-04 13:10:00,27.11,27.14,27.07,27.13,349126.0,25.4989,25.5272,25.4613,25.5178,349126.0
2023-05-04 13:15:00,27.13,27.19,27.12,27.18,464602.0,25.5178,25.5742,25.5083,25.5648,464602.0
2023-05-04 13:20:00,27.18,27.25,27.16,27.22,605957.0,25.5648,25.6306,25.546,25.6024,605957.0
2023-05-04 13:25:00,27.22,27.23,27.12,27.18,412349.0,25.6024,25.6118,25.5083,25.5648,412349.0
2023-05-04 13:30:00,27.18,27.22,27.17,27.21,331696.0,25.5648,25.6024,25.5554,25.593,331696.0
2023-05-04 13:35:00,27.22,27.25,27.19,27.21,507858.0,25.6024,25.6306,25.5742,25.593,507858.0
2023-05-04 13:40:00,27.22,27.22,27.12,27.15,446605.0,25.6024,25.6024,25.5083,25.5366,446605.0
2023-05-04 13:45:00,27.14,27.19,27.08,27.09,694158.0,25.5272,25.5742,25.4707,25.4801,694158.0
2023-05-04 13:50:00,27.09,27.13,27.06,27.12,354149.0,25.4801,25.5178,25.4519,25.5083,354149.0
2023-05-04 13:55:00,27.12,27.16,27.1,27.13,302005.0,25.5083,25.546,25.4895,25.5178,302005.0
2023-05-04 14:00:00,27.14,27.15,27.09,27.12,324167.0,25.5272,25.5366,25.4801,25.5083,324167.0
2023-05-04 14:05:00,27.12,27.18,27.1,27.14,738839.0,25.5083,25.5648,25.4895,25.5272,738839.0
2023-05-04 14:10:00,27.14,27.16,27.09,27.16,448789.0,25.5272,25.546,25.4801,25.546,448789.0
2023-05-04 14:15:00,27.16,27.17,27.12,27.14,468703.0,25.546,25.5554,25.5083,25.5272,468703.0
2023-05-04 14:20:00,27.14,27.17,27.12,27.14,279274.0,25.5272,25.5554,25.5083,25.5272,279274.0
2023-05-04 14:25:00,27.14,27.16,27.07,27.08,333339.0,25.5272,25.546,25.4613,25.4707,333339.0
2023-05-04 14:30:00,27.08,27.11,27.05,27.11,430380.0,25.4707,25.4989,25.4425,25.4989,430380.0
2023-05-04 14:35:00,27.11,27.15,27.09,27.1,271334.0,25.4989,25.5366,25.4801,25.4895,271334.0
2023-05-04 14:40:00,27.1,27.11,27.08,27.09,291245.0,25.4895,25.4989,25.4707,25.4801,291245.0
2023-05-04 14:45:00,27.09,27.11,27.07,27.09,308462.0,25.4801,25.4989,25.4613,25.4801,308462.0
2023-05-04 14:50:00,27.09,27.13,27.07,27.12,326823.0,25.4801,25.5178,25.4613,25.5083,326823.0
2023-05-04 14:55:00,27.12,27.16,27.1,27.16,480988.0,25.5083,25.546,25.4895,25.546,480988.0
2023-05-04 15:00:00,27.15,27.22,27.15,27.21,616405.0,25.5366,25.6024,25.5366,25.593,616405.0
2023-05-04 15:05:00,27.21,27.25,27.18,27.21,485223.0,25.593,25.6306,25.5648,25.593,485223.0
2023-05-04 15:10:00,27.21,27.22,27.16,27.16,389181.0,25.593,25.6024,25.546,25.546,389181.0
2023-05-04 15:15:00,27.16,27.17,27.1,27.14,553305.0,25.546,25.5554,25.4895,25.5272,553305.0
2023-05-04 15:20:00,27.14,27.17,27.12,27.15,555148.0,25.5272,25.5554,25.5083,25.5366,555148.0
2023-05-04 15:25:00,27.16,27.19,27.13,27.14,539570.0,25.546,25.5742,25.5178,25.5272,539570.0
2023-05-04 15:30:00,27.13,27.16,27.12,27.14,587904.0,25.5178,25.546,25.5083,25.5272,587904.0
2023-05-04 15:35:00,27.14,27.22,27.13,27.14,1038502.0,25.5272,25.6024,25.5178,25.5272,1038502.0
2023-05-04 15:40:00,27.14,27.16,27.07,27.09,985182.0,25.5272,25.546,25.4613,25.4801,985182.0
2023-05-04 15:45:00,27.09,27.1,27.04,27.06,1855631.0,25.4801,25.4895,25.4331,25.4519,1855631.0
2023-05-04 15:50:00,27.06,27.08,27.0,27.01,1761601.0,25.4519,25.4707,25.3955,25.4049,1761601.0
2023-05-04 15:55:00,27.01,27.06,26.96,27.01,4376581.0,25.4049,25.4519,25.3579,25.4049,4376581.0
2023-05-05 09:30:00,27.62,27.71,27.48,27.58,2977857.0,25.9786,26.0633,25.847,25.941,2977857.0
2023-05-05 09:35:00,27.58,27.67,27.52,27.58,1003234.0,25.941,26.0257,25.8846,25.941,1003234.0
2023-05-05 09:40:00,27.58,27.85,27.58,27.78,1549837.0,25.941,26.195,25.941,26.1291,1549837.0
2023-05-05 09:45:00,27.79,27.85,27.67,27.69,1076114.0,26.1385,26.195,26.0257,26.0445,1076114.0
2023-05-05 09:50:00,27.68,27.69,27.49,27.54,955275.0,26.0351,26.0445,25.8564,25.9034,955275.0
2023-05-05 09:55:00,27.54,27.59,27.47,27.56,893620.0,25.9034,25.9504,25.8375,25.9222,893620.0
2023-05-05 10:00:00,27.56,27.78,27.56,27.73,1155101.0,25.9222,26.1291,25.9222,26.0821,1155101.0
2023-05-05 10:05:00,27.74,27.83,27.73,27.82,826583.0,26.0915,26.1762,26.0821,26.1667,826583.0
2023-05-05 10:10:00,27.81,27.84,27.7,27.8,730297.0,26.1573,26.1856,26.0539,26.1479,730297.0
2023-05-05 10:15:00,27.8,27.89,27.77,27.84,797345.0,26.1479,26.2326,26.1197,26.1856,797345.0
2023-05-05 10:20:00,27.84,27.89,27.76,27.8,553687.0,26.1856,26.2326,26.1103,26.1479,553687.0
2023-05-05 10:25:00,27.8,27.88,27.78,27.86,615687.0,26.1479,26.2232,26.1291,26.2044,615687.0
2023-05-05 10:30:00,27.86,27.89,27.74,27.77,654316.0,26.2044,26.2326,26.0915,26.1197,654316.0
2023-05-05 10:35:00,27.77,27.81,27.74,27.77,569931.0,26.1197,26.1573,26.0915,26.1197,569931.0
2023-05-05 10:40:00,27.77,27.78,27.65,27.73,552272.0,26.1197,26.1291,26.0069,26.0821,552272.0
2023-05-05 10:45:00,27.73,27.76,27.69,27.76,679783.0,26.0821,26.1103,26.0445,26.1103,679783.0
2023-05-05 10:50:00,27.76,27.8,27.74,27.76,403593.0,26.1103,26.1479,26.0915,26.1103,403593.0
2023-05-05 10:55:00,27.77,27.79,27.7,27.72,377267.0,26.1197,26.1385,26.0539,26.0727,377267.0
2023-05-05 11:00:00,27.72,27.76,27.71,27.73,326378.0,26.0727,26.1103,26.0633,26.0821,326378.0
2023-05-05 11:05:00,27.73,27.76,27.64,27.64,463933.0,26.0821,26.1103,25.9974,25.9974,463933.0
2023-05-05 11:10:00,27.65,27.71,27.63,27.66,475183.0,26.0069,26.0633,25.988,26.0163,475183.0
2023-05-05 11:15:00,27.67,27.71,27.6,27.63,801743.0,26.0257,26.0633,25.9598,25.988,801743.0
2023-05-05 11:20:00,27.63,27.65,27.6,27.63,249756.0,25.988,26.0069,25.9598,25.988,249756.0
2023-05-05 11:25:00,27.62,27.64,27.6,27.6,384720.0,25.9786,25.9974,25.9598,25.9598,384720.0
2023-05-05 11:30:00,27.6,27.63,27.55,27.59,496338.0,25.9598,25.988,25.9128,25.9504,496338.0
2023-05-05 11:35:00,27.6,27.62,27.58,27.6,307563.0,25.9598,25.9786,25.941,25.9598,307563.0
2023-05-05 11:40:00,27.6,27.62,27.53,27.55,538150.0,25.9598,25.9786,25.894,25.9128,538150.0
2023-05-05 11:45:00,27.55,27.63,27.53,27.62,459350.0,25.9128,25.988,25.894,25.9786,459350.0
2023-05-05 11:50:00,27.62,27.68,27.61,27.66,300946.0,25.9786,26.0351,25.9692,26.0163,300946.0
2023-05-05 11:55:00,27.66,27.68,27.62,27.64,215178.0,26.0163,26.0351,25.9786,25.9974,215178.0
2023-05-05 12:00:00,27.63,27.68,27.62,27.64,292742.0,25.988,26.0351,25.9786,25.9974,292742.0
2023-05-05 12:05:00,27.63,27.65,27.6,27.62,191952.0,25.988,26.0069,25.9598,25.9786,191952.0
2023-05-05 12:10:00,27.62,27.68,27.61,27.65,344054.0,25.9786,26.0351,25.9692,26.0069,344054.0
2023-05-05 12:15:00,27.66,27.68,27.63,27.63,296806.0,26.0163,26.0351,25.988,25.988,296806.0
2023-05-05 12:20:00,27.64,27.69,27.62,27.68,444784.0,25.9974,26.0445,25.9786,26.0351,444784.0
2023-05-05 12:25:00,27.69,27.74,27.68,27.71,258971.0,26.0445,26.0915,26.0351,26.0633,258971.0
2023-05-05 12:30:00,27.72,27.75,27.7,27.73,317806.0,26.0727,26.1009,26.0539,26.0821,317806.0
2023-05-05 12:35:00,27.73,27.75,27.7,27.74,266740.0,26.0821,26.1009,26.0539,26.0915,266740.0
2023-05-05 12:40:00,27.73,27.74,27.66,27.66,199750.0,26.0821,26.0915,26.0163,26.0163,199750.0
2023-05-05 12:45:00,27.67,27.67,27.6,27.62,238521.0,26.0257,26.0257,25.9598,25.9786,238521.0
2023-05-05 12:50:00,27.62,27.69,27.61,27.68,217201.0,25.9786,26.0445,25.9692,26.0351,217201.0
2023-05-05 12:55:00,27.69,27.75,27.68,27.75,278664.0,26.0445,26.1009,26.0351,26.1009,278664.0
2023-05-05 13:00:00,27.74,27.78,27.74,27.76,279921.0,26.0915,26.1291,26.0915,26.1103,279921.0
2023-05-05 13:05:00,27.76,27.79,27.75,27.76,187689.0,26.1103,26.1385,26.1009,26.1103,187689.0
2023-05-05 13:10:00,27.76,27.76,27.72,27.73,233212.0,26.1103,26.1103,26.0727,26.0821,233212.0
2023-05-05 13:15:00,27.73,27.74,27.69,27.71,199619.0,26.0821,26.0915,26.0445,26.0633,199619.0
2023-05-05 13:20:00,27.71,27.73,27.7,27.71,151256.0,26.0633,26.0821,26.0539,26.0633,151256.0
2023-05-05 13:25:00,27.72,27.74,27.71,27.71,199371.0,26.0727,26.0915,26.0633,26.0633,199371.0
2023-05-05 13:30:00,27.71,27.74,27.71,27.73,192012.0,26.0633,26.0915,26.0633,26.0821,192012.0
2023-05-05 13:35:00,27.73,27.77,27.72,27.76,377169.0,26.0821,26.1197,26.0727,26.1103,377169.0
2023-05-05 13:40:00,27.76,27.78,27.74,27.77,348654.0,26.1103,26.1291,26.0915,26.1197,348654.0
2023-05-05 13:45:00,27.77,27.78,27.73,27.73,220764.0,26.1197,26.1291,26.0821,26.0821,220764.0
2023-05-05 13:50:00,27.74,27.75,27.72,27.74,229326.0,26.0915,26.1009,26.0727,26.0915,229326.0
2023-05-05 13:55:00,27.74,27.74,27.69,27.71,249248.0,26.0915,26.0915,26.0445,26.0633,249248.0
2023-05-05 14:00:00,27.71,27.75,27.7,27.73,227268.0,26.0633,26.1009,26.0539,26.0821,227268.0
2023-05-05 14:05:00,27.74,27.75,27.72,27.74,164233.0,26.0915,26.1009,26.0727,26.0915,164233.0
2023-05-05 14:10:00,27.74,27.77,27.72,27.73,307174.0,26.0915,26.1197,26.0727,26.0821,307174.0
2023-05-05 14:15:00,27.73,27.76,27.72,27.73,207090.0,26.0821,26.1103,26.0727,26.0821,207090.0
2023-05-05 14:20:00,27.72,27.76,27.72,27.76,426598.0,26.0727,26.1103,26.0727,26.1103,426598.0
2023-05-05 14:25:00,27.75,27.8,27.75,27.8,356420.0,26.1009,26.1479,26.1009,26.1479,356420.0
2023-05-05 14:30:00,27.8,27.81,27.75,27.77,519126.0,26.1479,26.1573,26.1009,26.1197,519126.0
2023-05-05 14:35:00,27.77,27.79,27.75,27.76,520835.0,26.1197,26.1385,26.1009,26.1103,520835.0
2023-05-05 14:40:00,27.77,27.82,27.76,27.8,668911.0,26.1197,26.1667,26.1103,26.1479,668911.0
2023-05-05 14:45:00,27.8,27.82,27.78,27.82,347027.0,26.1479,26.1667,26.1291,26.1667,347027.0
2023-05-05 14:50:00,27.82,27.85,27.81,27.81,365120.0,26.1667,26.195,26.1573,26.1573,365120.0
2023-05-05 14:55:00,27.82,27.86,27.78,27.78,420055.0,26.1667,26.2044,26.1291,26.1291,420055.0
2023-05-05 15:00:00,27.79,27.84,27.77,27.83,303220.0,26.1385,26.1856,26.1197,26.1762,303220.0
2023-05-05 15:05:00,27.82,27.84,27.8,27.83,353106.0,26.1667,26.1856,26.1479,26.1762,353106.0
2023-05-05 15:10:00,27.83,27.83,27.78,27.79,359708.0,26.1762,26.1762,26.1291,26.1385,359708.0
2023-05-05 15:15:00,27.79,27.81,27.77,27.79,349444.0,26.1385,26.1573,26.1197,26.1385,349444.0
2023-05-05 15:20:00,27.8,27.8,27.77,27.8,323857.0,26.1479,26.1479,26.1197,26.1479,323857.0
2023-05-05 15:25:00,27.8,27.83,27.78,27.8,706576.0,26.1479,26.1762,26.1291,26.1479,706576.0
2023-05-05 15:30:00,27.8,27.82,27.79,27.81,382029.0,26.1479,26.1667,26.1385,26.1573,382029.0
2023-05-05 15:35:00,27.81,27.81,27.78,27.79,421612.0,26.1573,26.1573,26.1291,26.1385,421612.0
2023-05-05 15:40:00,27.79,27.8,27.75,27.76,624871.0,26.1385,26.1479,26.1009,26.1103,624871.0
2023-05-05 15:45:00,27.75,27.77,27.7,27.74,1451829.0,26.1009,26.1197,26.0539,26.0915,1451829.0
2023-05-05 15:50:00,27.74,27.75,27.71,27.72,845249.0,26.0915,26.1009,26.0633,26.0727,845249.0
2023-05-05 15:55:00,27.72,27.73,27.67,27.73,2854856.0,26.0727,26.0821,26.0257,26.0821,2854856.0
2023-05-08 09:30:00,28.08,28.15,27.97,27.97,1609017.0,26.4113,26.4771,26.3078,26.3078,1609017.0
2023-05-08 09:35:00,27.97,28.1,27.96,28.02,722985.0,26.3078,26.4301,26.2984,26.3549,722985.0
2023-05-08 09:40:00,28.03,28.04,27.86,27.87,632489.0,26.3643,26.3737,26.2044,26.2138,632489.0
2023-05-08 09:45:00,27.87,27.87,27.79,27.82,589942.0,26.2138,26.2138,26.1385,26.1667,589942.0
2023-05-08 09:50:00,27.81,27.92,27.75,27.83,563633.0,26.1573,26.2608,26.1009,26.1762,563633.0
2023-05-08 09:55:00,27.83,27.89,27.8,27.83,410694.0,26.1762,26.2326,26.1479,26.1762,410694.0
2023-05-08 10:00:00,27.84,27.92,27.82,27.92,404452.0,26.1856,26.2608,26.1667,26.2608,404452.0
2023-05-08 10:05:00,27.92,27.93,27.8,27.82,442407.0,26.2608,26.2702,26.1479,26.1667,442407.0
2023-05-08 10:10:00,27.82,27.84,27.76,27.8,440587.0,26.1667,26.1856,26.1103,26.1479,440587.0
2023-05-08 10:15:00,27.8,27.83,27.77,27.8,431579.0,26.1479,26.1762,26.1197,26.1479,431579.0
2023-05-08 10:20:00,27.79,27.82,27.77,27.79,410830.0,26.1385,26.1667,26.1197,26.1385,410830.0
2023-05-08 10:25:00,27.79,27.82,27.74,27.76,387216.0,26.1385,26.1667,26.0915,26.1103,387216.0
2023-05-08 10:30:00,27.77,27.84,27.76,27.82,418329.0,26.1197,26.1856,26.1103,26.1667,418329.0
2023-05-08 10:35:00,27.82,27.84,27.78,27.84,347917.0,26.1667,26.1856,26.1291,26.1856,347917.0
2023-05-08 10:40:00,27.84,27.87,27.82,27.85,353051.0,26.1856,26.2138,26.1667,26.195,353051.0
2023-05-08 10:45:00,27.85,27.86,27.81,27.86,217501.0,26.195,26.2044,26.1573,26.2044,217501.0
2023-05-08 10:50:00,27.86,27.87,27.83,27.87,273319.0,26.2044,26.2138,26.1762,26.2138,273319.0
2023-05-08 10:55:00,27.87,27.93,27.86,27.92,389189.0,26.2138,26.2702,26.2044,26.2608,389189.0
2023-05-08 11:00:00,27.92,27.93,27.89,27.9,302861.0,26.2608,26.2702,26.2326,26.242,302861.0
2023-05-08 11:05:00,27.89,27.9,27.87,27.89,211806.0,26.2326,26.242,26.2138,26.2326,211806.0
2023-05-08 11:10:00,27.89,27.9,27.86,27.87,177231.0,26.2326,26.242,26.2044,26.2138,177231.0
2023-05-08 11:15:00,27.86,27.88,27.85,27.86,172893.0,26.2044,26.2232,26.195,26.2044,172893.0
2023-05-08 11:20:00,27.85,27.86,27.8,27.81,258832.0,26.195,26.2044,26.1479,26.1573,258832.0
2023-05-08 11:25:00,27.81,27.82,27.77,27.79,279589.0,26.1573,26.1667,26.1197,26.1385,279589.0
2023-05-08 11:30:00,27.79,27.81,27.76,27.8,432647.0,26.1385,26.1573,26.1103,26.1479,432647.0
2023-05-08 11:35:00,27.8,27.82,27.77,27.78,323258.0,26.1479,26.1667,26.1197,26.1291,323258.0
2023-05-08 11:40:00,27.79,27.8,27.77,27.8,126458.0,26.1385,26.1479,26.1197,26.1479,126458.0
2023-05-08 11:45:00,27.8,27.83,27.8,27.82,349276.0,26.1479,26.1762,26.1479,26.1667,349276.0
2023-05-08 11:50:00,27.82,27.86,27.8,27.85,236061.0,26.1667,26.2044,26.1479,26.195,236061.0
2023-05-08 11:55:00,27.86,27.87,27.81,27.83,384090.0,26.2044,26.2138,26.1573,26.1762,384090.0
2023-05-08 12:00:00,27.83,27.85,27.82,27.84,258084.0,26.1762,26.195,26.1667,26.1856,258084.0
2023-05-08 12:05:00,27.83,27.87,27.82,27.86,250969.0,26.1762,26.2138,26.1667,26.2044,250969.0
2023-05-08 12:10:00,27.86,27.87,27.83,27.86,245594.0,26.2044,26.2138,26.1762,26.2044,245594.0
2023-05-08 12:15:00,27.86,27.88,27.83,27.87,177943.0,26.2044,26.2232,26.1762,26.2138,177943.0
2023-05-08 12:20:00,27.86,27.87,27.83,27.85,174638.0,26.2044,26.2138,26.1762,26.195,174638.0
2023-05-08 12:25:00,27.86,27.86,27.83,27.84,238110.0,26.2044,26.2044,26.1762,26.1856,238110.0
2023-05-08 12:30:00,27.84,27.85,27.8,27.81,139388.0,26.1856,26.195,26.1479,26.1573,139388.0
2023-05-08 12:35:00,27.81,27.82,27.79,27.8,200264.0,26.1573,26.1667,26.1385,26.1479,200264.0
2023-05-08 12:40:00,27.8,27.8,27.75,27.77,298476.0,26.1479,26.1479,26.1009,26.1197,298476.0
2023-05-08 12:45:00,27.77,27.77,27.68,27.7,462208.0,26.1197,26.1197,26.0351,26.0539,462208.0
2023-05-08 12:50:00,27.69,27.72,27.69,27.71,221120.0,26.0445,26.0727,26.0445,26.0633,221120.0
2023-05-08 12:55:00,27.71,27.72,27.68,27.7,187119.0,26.0633,26.0727,26.0351,26.0539,187119.0
2023-05-08 13:00:00,27.69,27.72,27.66,27.68,298182.0,26.0445,26.0727,26.0163,26.0351,298182.0
2023-05-08 13:05:00,27.68,27.7,27.66,27.69,190943.0,26.0351,26.0539,26.0163,26.0445,190943.0
2023-05-08 13:10:00,27.69,27.74,27.69,27.72,252987.0,26.0445,26.0915,26.0445,26.0727,252987.0
2023-05-08 13:15:00,27.71,27.77,27.71,27.76,362699.0,26.0633,26.1197,26.0633,26.1103,362699.0
2023-05-08 13:20:00,27.75,27.79,27.72,27.75,354233.0,26.1009,26.1385,26.0727,26.1009,354233.0
2023-05-08 13:25:00,27.75,27.75,27.71,27.73,132108.0,26.1009,26.1009,26.0633,26.0821,132108.0
2023-05-08 13:30:00,27.74,27.8,27.73,27.78,241125.0,26.0915,26.1479,26.0821,26.1291,241125.0
2023-05-08 13:35:00,27.78,27.8,27.76,27.8,326288.0,26.1291,26.1479,26.1103,26.1479,326288.0
2023-05-08 13:40:00,27.8,27.85,27.79,27.85,422983.0,26.1479,26.195,26.1385,26.195,422983.0
2023-05-08 13:45:00,27.85,27.9,27.82,27.82,428551.0,26.195,26.242,26.1667,26.1667,428551.0
2023-05-08 13:50:00,27.83,27.85,27.81,27.84,124752.0,26.1762,26.195,26.1573,26.1856,124752.0
2023-05-08 13:55:00,27.84,27.84,27.8,27.83,246888.0,26.1856,26.1856,26.1479,26.1762,246888.0
2023-05-08 14:00:00,27.83,27.86,27.8,27.8,369779.0,26.1762,26.2044,26.1479,26.1479,369779.0
2023-05-08 14:05:00,27.8,27.82,27.69,27.75,356695.0,26.1479,26.1667,26.0445,26.1009,356695.0
2023-05-08 14:10:00,27.76,27.8,27.74,27.77,189726.0,26.1103,26.1479,26.0915,26.1197,189726.0
2023-05-08 14:15:00,27.76,27.78,27.76,27.78,181594.0,26.1103,26.1291,26.1103,26.1291,181594.0
2023-05-08 14:20:00,27.78,27.82,27.77,27.8,425790.0,26.1291,26.1667,26.1197,26.1479,425790.0
2023-05-08 14:25:00,27.8,27.85,27.78,27.84,394309.0,26.1479,26.195,26.1291,26.1856,394309.0
2023-05-08 14:30:00,27.84,27.85,27.8,27.81,201043.0,26.1856,26.195,26.1479,26.1573,201043.0
2023-05-08 14:35:00,27.81,27.82,27.79,27.8,169158.0,26.1573,26.1667,26.1385,26.1479,169158.0
2023-05-08 14:40:00,27.8,27.83,27.78,27.82,990593.0,26.1479,26.1762,26.1291,26.1667,990593.0
2023-05-08 14:45:00,27.81,27.83,27.79,27.82,154019.0,26.1573,26.1762,26.1385,26.1667,154019.0
2023-05-08 14:50:00,27.82,27.83,27.79,27.8,152393.0,26.1667,26.1762,26.1385,26.1479,152393.0
2023-05-08 14:55:00,27.8,27.82,27.79,27.79,176680.0,26.1479,26.1667,26.1385,26.1385,176680.0
2023-05-08 15:00:00,27.8,27.8,27.76,27.77,138248.0,26.1479,26.1479,26.1103,26.1197,138248.0
2023-05-08 15:05:00,27.78,27.8,27.76,27.77,235661.0,26.1291,26.1479,26.1103,26.1197,235661.0
2023-05-08 15:10:00,27.78,27.8,27.77,27.78,218687.0,26.1291,26.1479,26.1197,26.1291,218687.0
2023-05-08 15:15:00,27.78,27.79,27.73,27.75,389025.0,26.1291,26.1385,26.0821,26.1009,389025.0
2023-05-08 15:20:00,27.74,27.75,27.73,27.73,150753.0,26.0915,26.1009,26.0821,26.0821,150753.0
2023-05-08 15:25:00,27.74,27.74,27.7,27.72,307475.0,26.0915,26.0915,26.0539,26.0727,307475.0
2023-05-08 15:30:00,27.71,27.75,27.71,27.74,257478.0,26.0633,26.1009,26.0633,26.0915,257478.0
2023-05-08 15:35:00,27.74,27.78,27.73,27.77,323521.0,26.0915,26.1291,26.0821,26.1197,323521.0
2023-05-08 15:40:00,27.77,27.78,27.74,27.75,325762.0,26.1197,26.1291,26.0915,26.1009,325762.0
2023-05-08 15:45:00,27.75,27.76,27.73,27.75,324050.0,26.1009,26.1103,26.0821,26.1009,324050.0
2023-05-08 15:50:00,27.74,27.75,27.68,27.7,635329.0,26.0915,26.1009,26.0351,26.0539,635329.0
2023-05-08 15:55:00,27.7,27.7,27.66,27.7,1126395.0,26.0539,26.0539,26.0163,26.0539,1126395.0
2023-05-09 09:30:00,27.42,27.42,27.24,27.39,1654073.0,25.7905,25.7905,25.6212,25.7623,1654073.0
2023-05-09 09:35:00,27.39,27.49,27.35,27.38,785474.0,25.7623,25.8564,25.7247,25.7529,785474.0
2023-05-09 09:40:00,27.38,27.52,27.36,27.5,470673.0,25.7529,25.8846,25.7341,25.8658,470673.0
2023-05-09 09:45:00,27.5,27.58,27.41,27.42,552351.0,25.8658,25.941,25.7811,25.7905,552351.0
2023-05-09 09:50:00,27.43,27.45,27.36,27.41,642008.0,25.7999,25.8187,25.7341,25.7811,642008.0
2023-05-09 09:55:00,27.41,27.42,27.34,27.37,452268.0,25.7811,25.7905,25.7153,25.7435,452268.0
2023-05-09 10:00:00,27.36,27.42,27.35,27.39,489067.0,25.7341,25.7905,25.7247,25.7623,489067.0
2023-05-09 10:05:00,27.39,27.45,27.38,27.44,362281.0,25.7623,25.8187,25.7529,25.8093,362281.0
2023-05-09 10:10:00,27.43,27.47,27.38,27.46,346737.0,25.7999,25.8375,25.7529,25.8281,346737.0
2023-05-09 10:15:00,27.46,27.52,27.43,27.49,478441.0,25.8281,25.8846,25.7999,25.8564,478441.0
2023-05-09 10:20:00,27.49,27.54,27.47,27.51,334876.0,25.8564,25.9034,25.8375,25.8752,334876.0
2023-05-09 10:25:00,27.52,27.59,27.51,27.53,714409.0,25.8846,25.9504,25.8752,25.894,714409.0
2023-05-09 10:30:00,27.54,27.57,27.49,27.51,326514.0,25.9034,25.9316,25.8564,25.8752,326514.0
2023-05-09 10:35:00,27.51,27.54,27.49,27.54,308513.0,25.8752,25.9034,25.8564,25.9034,308513.0
2023-05-09 10:40:00,27.55,27.66,27.54,27.66,542085.0,25.9128,26.0163,25.9034,26.0163,542085.0
2023-05-09 10:45:00,27.67,27.69,27.59,27.59,741538.0,26.0257,26.0445,25.9504,25.9504,741538.0
2023-05-09 10:50:00,27.6,27.61,27.56,27.6,303784.0,25.9598,25.9692,25.9222,25.9598,303784.0
2023-05-09 10:55:00,27.61,27.63,27.56,27.56,382620.0,25.9692,25.988,25.9222,25.9222,382620.0
2023-05-09 11:00:00,27.56,27.6,27.56,27.59,203030.0,25.9222,25.9598,25.9222,25.9504,203030.0
2023-05-09 11:05:00,27.59,27.63,27.57,27.6,551868.0,25.9504,25.988,25.9316,25.9598,551868.0
2023-05-09 11:10:00,27.6,27.61,27.52,27.54,315294.0,25.9598,25.9692,25.8846,25.9034,315294.0
2023-05-09 11:15:00,27.54,27.6,27.53,27.59,575909.0,25.9034,25.9598,25.894,25.9504,575909.0
2023-05-09 11:20:00,27.58,27.6,27.55,27.56,234307.0,25.941,25.9598,25.9128,25.9222,234307.0
2023-05-09 11:25:00,27.56,27.57,27.52,27.52,217231.0,25.9222,25.9316,25.8846,25.8846,217231.0
2023-05-09 11:30:00,27.52,27.54,27.5,27.52,357855.0,25.8846,25.9034,25.8658,25.8846,357855.0
2023-05-09 11:35:00,27.53,27.54,27.49,27.49,239885.0,25.894,25.9034,25.8564,25.8564,239885.0
2023-05-09 11:40:00,27.49,27.5,27.46,27.48,243136.0,25.8564,25.8658,25.8281,25.847,243136.0
2023-05-09 11:45:00,27.48,27.51,27.47,27.5,343659.0,25.847,25.8752,25.8375,25.8658,343659.0
2023-05-09 11:50:00,27.51,27.51,27.48,27.5,111976.0,25.8752,25.8752,25.847,25.8658,111976.0
2023-05-09 11:55:00,27.5,27.55,27.5,27.54,221065.0,25.8658,25.9128,25.8658,25.9034,221065.0
2023-05-09 12:00:00,27.54,27.56,27.52,27.54,192020.0,25.9034,25.9222,25.8846,25.9034,192020.0
2023-05-09 12:05:00,27.54,27.57,27.52,27.57,149626.0,25.9034,25.9316,25.8846,25.9316,149626.0
2023-05-09 12:10:00,27.57,27.57,27.53,27.54,297716.0,25.9316,25.9316,25.894,25.9034,297716.0
2023-05-09 12:15:00,27.54,27.56,27.52,27.54,166630.0,25.9034,25.9222,25.8846,25.9034,166630.0
2023-05-09 12:20:00,27.53,27.56,27.51,27.54,130373.0,25.894,25.9222,25.8752,25.9034,130373.0
2023-05-09 12:25:00,27.55,27.57,27.54,27.55,139997.0,25.9128,25.9316,25.9034,25.9128,139997.0
2023-05-09 12:30:00,27.55,27.58,27.54,27.57,243536.0,25.9128,25.941,25.9034,25.9316,243536.0
2023-05-09 12:35:00,27.57,27.58,27.52,27.55,305020.0,25.9316,25.941,25.8846,25.9128,305020.0
2023-05-09 12:40:00,27.54,27.55,27.52,27.54,149326.0,25.9034,25.9128,25.8846,25.9034,149326.0
2023-05-09 12:45:00,27.54,27.55,27.53,27.54,49548.0,25.9034,25.9128,25.894,25.9034,49548.0
2023-05-09 12:50:00,27.54,27.56,27.52,27.53,244858.0,25.9034,25.9222,25.8846,25.894,244858.0
2023-05-09 12:55:00,27.53,27.54,27.51,27.52,154417.0,25.894,25.9034,25.8752,25.8846,154417.0
2023-05-09 13:00:00,27.52,27.53,27.51,27.52,152201.0,25.8846,25.894,25.8752,25.8846,152201.0
2023-05-09 13:05:00,27.53,27.53,27.51,27.52,105487.0,25.894,25.894,25.8752,25.8846,105487.0
2023-05-09 13:10:00,27.52,27.54,27.51,27.54,119820.0,25.8846,25.9034,25.8752,25.9034,119820.0
2023-05-09 13:15:00,27.54,27.57,27.53,27.55,136919.0,25.9034,25.9316,25.894,25.9128,136919.0
2023-05-09 13:20:00,27.55,27.57,27.55,27.55,109240.0,25.9128,25.9316,25.9128,25.9128,109240.0
2023-05-09 13:25:00,27.55,27.58,27.55,27.57,162640.0,25.9128,25.941,25.9128,25.9316,162640.0
2023-05-09 13:30:00,27.58,27.61,27.57,27.6,159416.0,25.941,25.9692,25.9316,25.9598,159416.0
2023-05-09 13:35:00,27.59,27.61,27.58,27.59,173471.0,25.9504,25.9692,25.941,25.9504,173471.0
2023-05-09 13:40:00,27.59,27.6,27.57,27.59,251818.0,25.9504,25.9598,25.9316,25.9504,251818.0
2023-05-09 13:45:00,27.59,27.64,27.57,27.64,315162.0,25.9504,25.9974,25.9316,25.9974,315162.0
2023-05-09 13:50:00,27.63,27.72,27.63,27.71,339812.0,25.988,26.0727,25.988,26.0633,339812.0
2023-05-09 13:55:00,27.72,27.76,27.71,27.75,422791.0,26.0727,26.1103,26.0633,26.1009,422791.0
2023-05-09 14:00:00,27.75,27.75,27.71,27.72,277960.0,26.1009,26.1009,26.0633,26.0727,277960.0
2023-05-09 14:05:00,27.73,27.73,27.69,27.71,205315.0,26.0821,26.0821,26.0445,26.0633,205315.0
2023-05-09 14:10:00,27.7,27.71,27.67,27.69,368628.0,26.0539,26.0633,26.0257,26.0445,368628.0
2023-05-09 14:15:00,27.7,27.75,27.69,27.75,257032.0,26.0539,26.1009,26.0445,26.1009,257032.0
2023-05-09 14:20:00,27.75,27.76,27.72,27.74,190893.0,26.1009,26.1103,26.0727,26.0915,190893.0
2023-05-09 14:25:00,27.74,27.75,27.71,27.75,194061.0,26.0915,26.1009,26.0633,26.1009,194061.0
2023-05-09 14:30:00,27.75,27.76,27.74,27.76,210344.0,26.1009,26.1103,26.0915,26.1103,210344.0
2023-05-09 14:35:00,27.76,27.78,27.75,27.77,140750.0,26.1103,26.1291,26.1009,26.1197,140750.0
2023-05-09 14:40:00,27.77,27.8,27.77,27.79,245459.0,26.1197,26.1479,26.1197,26.1385,245459.0
2023-05-09 14:45:00,27.8,27.8,27.77,27.79,294037.0,26.1479,26.1479,26.1197,26.1385,294037.0
2023-05-09 14:50:00,27.78,27.79,27.72,27.73,156280.0,26.1291,26.1385,26.0727,26.0821,156280.0
2023-05-09 14:55:00,27.73,27.76,27.73,27.75,230544.0,26.0821,26.1103,26.0821,26.1009,230544.0
2023-05-09 15:00:00,27.75,27.77,27.74,27.77,178965.0,26.1009,26.1197,26.0915,26.1197,178965.0
2023-05-09 15:05:00,27.77,27.82,27.76,27.8,395015.0,26.1197,26.1667,26.1103,26.1479,395015.0
2023-05-09 15:10:00,27.81,27.83,27.8,27.81,255339.0,26.1573,26.1762,26.1479,26.1573,255339.0
2023-05-09 15:15:00,27.81,27.81,27.77,27.77,331757.0,26.1573,26.1573,26.1197,26.1197,331757.0
2023-05-09 15:20:00,27.78,27.8,27.76,27.8,289004.0,26.1291,26.1479,26.1103,26.1479,289004.0
2023-05-09 15:25:00,27.8,27.82,27.78,27.8,326240.0,26.1479,26.1667,26.1291,26.1479,326240.0
2023-05-09 15:30:00,27.81,27.83,27.79,27.82,251372.0,26.1573,26.1762,26.1385,26.1667,251372.0
2023-05-09 15:35:00,27.83,27.83,27.8,27.81,256507.0,26.1762,26.1762,26.1479,26.1573,256507.0
2023-05-09 15:40:00,27.8,27.81,27.74,27.76,327894.0,26.1479,26.1573,26.0915,26.1103,327894.0
2023-05-09 15:45:00,27.76,27.77,27.73,27.76,428731.0,26.1103,26.1197,26.0821,26.1103,428731.0
2023-05-09 15:50:00,27.76,27.76,27.71,27.72,479729.0,26.1103,26.1103,26.0633,26.0727,479729.0
2023-05-09 15:55:00,27.73,27.73,27.64,27.66,2109773.0,26.0821,26.0821,25.9974,26.0163,2109773.0
2023-05-10 09:30:00,27.96,28.0,27.74,27.77,1259832.0,26.2984,26.3361,26.0915,26.1197,1259832.0
2023-05-10 09:35:00,27.78,27.81,27.69,27.76,1085901.0,26.1291,26.1573,26.0445,26.1103,1085901.0
2023-05-10 09:40:00,27.76,27.78,27.72,27.72,585720.0,26.1103,26.1291,26.0727,26.0727,585720.0
2023-05-10 09:45:00,27.73,27.76,27.55,27.58,1004393.0,26.0821,26.1103,25.9128,25.941,1004393.0
2023-05-10 09:50:00,27.59,27.63,27.55,27.57,514156.0,25.9504,25.988,25.9128,25.9316,514156.0
2023-05-10 09:55:00,27.57,27.64,27.57,27.62,467091.0,25.9316,25.9974,25.9316,25.9786,467091.0
2023-05-10 10:00:00,27.63,27.71,27.61,27.68,507309.0,25.988,26.0633,25.9692,26.0351,507309.0
2023-05-10 10:05:00,27.69,27.72,27.64,27.66,463448.0,26.0445,26.0727,25.9974,26.0163,463448.0
2023-05-10 10:10:00,27.65,27.69,27.61,27.63,336608.0,26.0069,26.0445,25.9692,25.988,336608.0
2023-05-10 10:15:00,27.63,27.66,27.5,27.51,594646.0,25.988,26.0163,25.8658,25.8752,594646.0
2023-05-10 10:20:00,27.52,27.57,27.51,27.54,535862.0,25.8846,25.9316,25.8752,25.9034,535862.0
2023-05-10 10:25:00,27.54,27.56,27.49,27.5,396149.0,25.9034,25.9222,25.8564,25.8658,396149.0
2023-05-10 10:30:00,27.51,27.57,27.49,27.5,322275.0,25.8752,25.9316,25.8564,25.8658,322275.0
2023-05-10 10:35:00,27.49,27.52,27.44,27.49,412608.0,25.8564,25.8846,25.8093,25.8564,412608.0
2023-05-10 10:40:00,27.49,27.52,27.44,27.46,494307.0,25.8564,25.8846,25.8093,25.8281,494307.0
2023-05-10 10:45:00,27.46,27.56,27.41,27.48,708901.0,25.8281,25.9222,25.7811,25.847,708901.0
2023-05-10 10:50:00,27.48,27.51,27.4,27.49,395929.0,25.847,25.8752,25.7717,25.8564,395929.0
2023-05-10 10:55:00,27.49,27.51,27.47,27.5,265701.0,25.8564,25.8752,25.8375,25.8658,265701.0
2023-05-10 11:00:00,27.5,27.52,27.46,27.47,325240.0,25.8658,25.8846,25.8281,25.8375,325240.0
2023-05-10 11:05:00,27.48,27.49,27.42,27.46,624633.0,25.847,25.8564,25.7905,25.8281,624633.0
2023-05-10 11:10:00,27.45,27.46,27.37,27.38,688917.0,25.8187,25.8281,25.7435,25.7529,688917.0
2023-05-10 11:15:00,27.38,27.42,27.37,27.42,846307.0,25.7529,25.7905,25.7435,25.7905,846307.0
2023-05-10 11:20:00,27.42,27.47,27.4,27.44,449655.0,25.7905,25.8375,25.7717,25.8093,449655.0
2023-05-10 11:25:00,27.43,27.48,27.42,27.48,288620.0,25.7999,25.847,25.7905,25.847,288620.0
2023-05-10 11:30:00,27.48,27.48,27.45,27.46,226116.0,25.847,25.847,25.8187,25.8281,226116.0
2023-05-10 11:35:00,27.46,27.47,27.41,27.44,252138.0,25.8281,25.8375,25.7811,25.8093,252138.0
2023-05-10 11:40:00,27.44,27.48,27.42,27.44,210657.0,25.8093,25.847,25.7905,25.8093,210657.0
2023-05-10 11:45:00,27.44,27.45,27.4,27.41,273796.0,25.8093,25.8187,25.7717,25.7811,273796.0
2023-05-10 11:50:00,27.41,27.42,27.37,27.39,290589.0,25.7811,25.7905,25.7435,25.7623,290589.0
2023-05-10 11:55:00,27.38,27.42,27.37,27.39,450118.0,25.7529,25.7905,25.7435,25.7623,450118.0
2023-05-10 12:00:00,27.39,27.4,27.32,27.35,428438.0,25.7623,25.7717,25.6965,25.7247,428438.0
2023-05-10 12:05:00,27.35,27.37,27.32,27.35,287211.0,25.7247,25.7435,25.6965,25.7247,287211.0
2023-05-10 12:10:00,27.35,27.4,27.33,27.39,251824.0,25.7247,25.7717,25.7059,25.7623,251824.0
2023-05-10 12:15:00,27.38,27.42,27.37,27.4,319937.0,25.7529,25.7905,25.7435,25.7717,319937.0
2023-05-10 12:20:00,27.41,27.45,27.38,27.44,288565.0,25.7811,25.8187,25.7529,25.8093,288565.0
2023-05-10 12:25:00,27.44,27.45,27.39,27.41,254619.0,25.8093,25.8187,25.7623,25.7811,254619.0
2023-05-10 12:30:00,27.41,27.41,27.36,27.37,182861.0,25.7811,25.7811,25.7341,25.7435,182861.0
2023-05-10 12:35:00,27.38,27.38,27.33,27.36,246879.0,25.7529,25.7529,25.7059,25.7341,246879.0
2023-05-10 12:40:00,27.36,27.38,27.33,27.37,224184.0,25.7341,25.7529,25.7059,25.7435,224184.0
2023-05-10 12:45:00,27.37,27.39,27.34,27.35,173600.0,25.7435,25.7623,25.7153,25.7247,173600.0
2023-05-10 12:50:00,27.35,27.37,27.34,27.36,194410.0,25.7247,25.7435,25.7153,25.7341,194410.0
2023-05-10 12:55:00,27.36,27.36,27.31,27.32,351915.0,25.7341,25.7341,25.6871,25.6965,351915.0
2023-05-10 13:00:00,27.32,27.32,27.26,27.26,541475.0,25.6965,25.6965,25.64,25.64,541475.0
2023-05-10 13:05:00,27.26,27.28,27.22,27.25,619891.0,25.64,25.6588,25.6024,25.6306,619891.0
2023-05-10 13:10:00,27.25,27.25,27.22,27.22,385899.0,25.6306,25.6306,25.6024,25.6024,385899.0
2023-05-10 13:15:00,27.23,27.23,27.19,27.21,583847.0,25.6118,25.6118,25.5742,25.593,583847.0
2023-05-10 13:20:00,27.21,27.21,27.13,27.14,473753.0,25.593,25.593,25.5178,25.5272,473753.0
2023-05-10 13:25:00,27.13,27.14,27.08,27.11,512195.0,25.5178,25.5272,25.4707,25.4989,512195.0
2023-05-10 13:30:00,27.1,27.16,27.09,27.14,451324.0,25.4895,25.546,25.4801,25.5272,451324.0
2023-05-10 13:35:00,27.14,27.15,27.02,27.02,850151.0,25.5272,25.5366,25.4143,25.4143,850151.0
2023-05-10 13:40:00,27.03,27.11,27.02,27.11,1175440.0,25.4237,25.4989,25.4143,25.4989,1175440.0
2023-05-10 13:45:00,27.11,27.14,27.08,27.13,399364.0,25.4989,25.5272,25.4707,25.5178,399364.0
2023-05-10 13:50:00,27.13,27.16,27.11,27.14,494547.0,25.5178,25.546,25.4989,25.5272,494547.0
2023-05-10 13:55:00,27.14,27.18,27.14,27.17,325705.0,25.5272,25.5648,25.5272,25.5554,325705.0
2023-05-10 14:00:00,27.17,27.2,27.13,27.14,428585.0,25.5554,25.5836,25.5178,25.5272,428585.0
2023-05-10 14:05:00,27.14,27.19,27.13,27.16,354644.0,25.5272,25.5742,25.5178,25.546,354644.0
2023-05-10 14:10:00,27.16,27.19,27.13,27.14,354487.0,25.546,25.5742,25.5178,25.5272,354487.0
2023-05-10 14:15:00,27.15,27.16,27.13,27.15,271902.0,25.5366,25.546,25.5178,25.5366,271902.0
2023-05-10 14:20:00,27.14,27.17,27.12,27.13,359655.0,25.5272,25.5554,25.5083,25.5178,359655.0
2023-05-10 14:25:00,27.12,27.19,27.11,27.18,248577.0,25.5083,25.5742,25.4989,25.5648,248577.0
2023-05-10 14:30:00,27.18,27.21,27.17,27.21,320081.0,25.5648,25.593,25.5554,25.593,320081.0
2023-05-10 14:35:00,27.21,27.24,27.19,27.2,206702.0,25.593,25.6212,25.5742,25.5836,206702.0
2023-05-10 14:40:00,27.2,27.24,27.17,27.21,366076.0,25.5836,25.6212,25.5554,25.593,366076.0
2023-05-10 14:45:00,27.22,27.23,27.15,27.16,238191.0,25.6024,25.6118,25.5366,25.546,238191.0
2023-05-10 14:50:00,27.16,27.2,27.15,27.18,213777.0,25.546,25.5836,25.5366,25.5648,213777.0
2023-05-10 14:55:00,27.18,27.2,27.16,27.17,298228.0,25.5648,25.5836,25.546,25.5554,298228.0
2023-05-10 15:00:00,27.17,27.19,27.14,27.18,311691.0,25.5554,25.5742,25.5272,25.5648,311691.0
2023-05-10 15:05:00,27.18,27.21,27.17,27.19,254055.0,25.5648,25.593,25.5554,25.5742,254055.0
2023-05-10 15:10:00,27.2,27.22,27.17,27.18,318309.0,25.5836,25.6024,25.5554,25.5648,318309.0
2023-05-10 15:15:00,27.17,27.2,27.15,27.2,296642.0,25.5554,25.5836,25.5366,25.5836,296642.0
2023-05-10 15:20:00,27.2,27.26,27.19,27.26,481347.0,25.5836,25.64,25.5742,25.64,481347.0
2023-05-10 15:25:00,27.26,27.3,27.25,27.28,436740.0,25.64,25.6777,25.6306,25.6588,436740.0
2023-05-10 15:30:00,27.28,27.32,27.26,27.3,567893.0,25.6588,25.6965,25.64,25.6777,567893.0
2023-05-10 15:35:00,27.29,27.33,27.27,27.32,503775.0,25.6682,25.7059,25.6494,25.6965,503775.0
2023-05-10 15:40:00,27.33,27.35,27.3,27.3,584351.0,25.7059,25.7247,25.6777,25.6777,584351.0
2023-05-10 15:45:00,27.3,27.38,27.28,27.36,817800.0,25.6777,25.7529,25.6588,25.7341,817800.0
2023-05-10 15:50:00,27.35,27.35,27.28,27.31,947986.0,25.7247,25.7247,25.6588,25.6871,947986.0
2023-05-10 15:55:00,27.32,27.33,27.3,27.32,1840907.0,25.6965,25.7059,25.6777,25.6965,1840907.0
2023-05-11 09:30:00,27.01,27.04,26.89,26.91,2267988.0,25.4049,25.4331,25.292,25.3108,2267988.0
2023-05-11 09:35:00,26.91,27.07,26.88,27.03,1014478.0,25.3108,25.4613,25.2826,25.4237,1014478.0
2023-05-11 09:40:00,27.04,27.18,27.01,27.13,593156.0,25.4331,25.5648,25.4049,25.5178,593156.0
2023-05-11 09:45:00,27.14,27.18,27.0,27.02,811762.0,25.5272,25.5648,25.3955,25.4143,811762.0
2023-05-11 09:50:00,27.01,27.14,27.0,27.12,753256.0,25.4049,25.5272,25.3955,25.5083,753256.0
2023-05-11 09:55:00,27.12,27.18,27.11,27.16,396543.0,25.5083,25.5648,25.4989,25.546,396543.0
2023-05-11 10:00:00,27.16,27.23,27.13,27.15,782670.0,25.546,25.6118,25.5178,25.5366,782670.0
2023-05-11 10:05:00,27.15,27.15,27.08,27.08,516635.0,25.5366,25.5366,25.4707,25.4707,516635.0
2023-05-11 10:10:00,27.09,27.12,27.06,27.08,409649.0,25.4801,25.5083,25.4519,25.4707,409649.0
2023-05-11 10:15:00,27.08,27.15,27.05,27.05,481528.0,25.4707,25.5366,25.4425,25.4425,481528.0
2023-05-11 10:20:00,27.06,27.15,27.05,27.15,530508.0,25.4519,25.5366,25.4425,25.5366,530508.0
2023-05-11 10:25:00,27.14,27.24,27.14,27.23,469325.0,25.5272,25.6212,25.5272,25.6118,469325.0
2023-05-11 10:30:00,27.23,27.27,27.17,27.18,431509.0,25.6118,25.6494,25.5554,25.5648,431509.0
2023-05-11 10:35:00,27.19,27.2,27.12,27.13,470542.0,25.5742,25.5836,25.5083,25.5178,470542.0
2023-05-11 10:40:00,27.14,27.17,27.11,27.15,424542.0,25.5272,25.5554,25.4989,25.5366,424542.0
2023-05-11 10:45:00,27.16,27.26,27.12,27.22,510826.0,25.546,25.64,25.5083,25.6024,510826.0
2023-05-11 10:50:00,27.23,27.23,27.17,27.21,220620.0,25.6118,25.6118,25.5554,25.593,220620.0
2023-05-11 10:55:00,27.21,27.24,27.15,27.17,308787.0,25.593,25.6212,25.5366,25.5554,308787.0
2023-05-11 11:00:00,27.18,27.23,27.17,27.2,238563.0,25.5648,25.6118,25.5554,25.5836,238563.0
2023-05-11 11:05:00,27.2,27.27,27.2,27.21,318536.0,25.5836,25.6494,25.5836,25.593,318536.0
2023-05-11 11:10:00,27.2,27.22,27.16,27.19,237220.0,25.5836,25.6024,25.546,25.5742,237220.0
2023-05-11 11:15:00,27.19,27.21,27.17,27.18,240031.0,25.5742,25.593,25.5554,25.5648,240031.0
2023-05-11 11:20:00,27.18,27.21,27.17,27.21,325522.0,25.5648,25.593,25.5554,25.593,325522.0
2023-05-11 11:25:00,27.21,27.29,27.2,27.29,318707.0,25.593,25.6682,25.5836,25.6682,318707.0
2023-05-11 11:30:00,27.28,27.35,27.28,27.31,553882.0,25.6588,25.7247,25.6588,25.6871,553882.0
2023-05-11 11:35:00,27.32,27.35,27.28,27.3,288368.0,25.6965,25.7247,25.6588,25.6777,288368.0
2023-05-11 11:40:00,27.3,27.42,27.29,27.4,357635.0,25.6777,25.7905,25.6682,25.7717,357635.0
2023-05-11 11:45:00,27.4,27.43,27.37,27.38,518962.0,25.7717,25.7999,25.7435,25.7529,518962.0
2023-05-11 11:50:00,27.38,27.4,27.35,27.39,249729.0,25.7529,25.7717,25.7247,25.7623,249729.0
2023-05-11 11:55:00,27.39,27.39,27.34,27.35,245487.0,25.7623,25.7623,25.7153,25.7247,245487.0
2023-05-11 12:00:00,27.36,27.39,27.29,27.32,464610.0,25.7341,25.7623,25.6682,25.6965,464610.0
2023-05-11 12:05:00,27.32,27.36,27.3,27.33,199484.0,25.6965,25.7341,25.6777,25.7059,199484.0
2023-05-11 12:10:00,27.33,27.33,27.28,27.3,217661.0,25.7059,25.7059,25.6588,25.6777,217661.0
2023-05-11 12:15:00,27.3,27.3,27.25,27.27,297518.0,25.6777,25.6777,25.6306,25.6494,297518.0
2023-05-11 12:20:00,27.27,27.33,27.26,27.32,165488.0,25.6494,25.7059,25.64,25.6965,165488.0
2023-05-11 12:25:00,27.32,27.32,27.26,27.27,195807.0,25.6965,25.6965,25.64,25.6494,195807.0
2023-05-11 12:30:00,27.28,27.3,27.26,27.26,148656.0,25.6588,25.6777,25.64,25.64,148656.0
2023-05-11 12:35:00,27.26,27.3,27.26,27.29,180394.0,25.64,25.6777,25.64,25.6682,180394.0
2023-05-11 12:40:00,27.3,27.32,27.28,27.31,217917.0,25.6777,25.6965,25.6588,25.6871,217917.0
2023-05-11 12:45:00,27.3,27.33,27.3,27.31,160380.0,25.6777,25.7059,25.6777,25.6871,160380.0
2023-05-11 12:50:00,27.32,27.36,27.28,27.33,240766.0,25.6965,25.7341,25.6588,25.7059,240766.0
2023-05-11 12:55:00,27.33,27.37,27.32,27.36,170442.0,25.7059,25.7435,25.6965,25.7341,170442.0
2023-05-11 13:00:00,27.36,27.37,27.34,27.36,144471.0,25.7341,25.7435,25.7153,25.7341,144471.0
2023-05-11 13:05:00,27.36,27.39,27.33,27.35,243453.0,25.7341,25.7623,25.7059,25.7247,243453.0
2023-05-11 13:10:00,27.36,27.37,27.33,27.35,127044.0,25.7341,25.7435,25.7059,25.7247,127044.0
2023-05-11 13:15:00,27.35,27.42,27.34,27.42,319327.0,25.7247,25.7905,25.7153,25.7905,319327.0
2023-05-11 13:20:00,27.42,27.43,27.32,27.33,366083.0,25.7905,25.7999,25.6965,25.7059,366083.0
2023-05-11 13:25:00,27.33,27.37,27.32,27.36,197545.0,25.7059,25.7435,25.6965,25.7341,197545.0
2023-05-11 13:30:00,27.35,27.38,27.34,27.38,267167.0,25.7247,25.7529,25.7153,25.7529,267167.0
2023-05-11 13:35:00,27.38,27.4,27.36,27.4,139233.0,25.7529,25.7717,25.7341,25.7717,139233.0
2023-05-11 13:40:00,27.39,27.4,27.36,27.36,176309.0,25.7623,25.7717,25.7341,25.7341,176309.0
2023-05-11 13:45:00,27.36,27.38,27.29,27.3,347120.0,25.7341,25.7529,25.6682,25.6777,347120.0
2023-05-11 13:50:00,27.31,27.34,27.28,27.34,157099.0,25.6871,25.7153,25.6588,25.7153,157099.0
2023-05-11 13:55:00,27.33,27.36,27.31,27.36,126093.0,25.7059,25.7341,25.6871,25.7341,126093.0
2023-05-11 14:00:00,27.36,27.38,27.34,27.37,237180.0,25.7341,25.7529,25.7153,25.7435,237180.0
2023-05-11 14:05:00,27.37,27.37,27.34,27.36,132774.0,25.7435,25.7435,25.7153,25.7341,132774.0
2023-05-11 14:10:00,27.37,27.38,27.35,27.38,152995.0,25.7435,25.7529,25.7247,25.7529,152995.0
2023-05-11 14:15:00,27.37,27.38,27.32,27.34,180453.0,25.7435,25.7529,25.6965,25.7153,180453.0
2023-05-11 14:20:00,27.33,27.37,27.31,27.37,200463.0,25.7059,25.7435,25.6871,25.7435,200463.0
2023-05-11 14:25:00,27.37,27.43,27.36,27.4,405271.0,25.7435,25.7999,25.7341,25.7717,405271.0
2023-05-11 14:30:00,27.4,27.45,27.4,27.45,365790.0,25.7717,25.8187,25.7717,25.8187,365790.0
2023-05-11 14:35:00,27.45,27.48,27.42,27.47,539106.0,25.8187,25.847,25.7905,25.8375,539106.0
2023-05-11 14:40:00,27.47,27.49,27.45,27.47,357032.0,25.8375,25.8564,25.8187,25.8375,357032.0
2023-05-11 14:45:00,27.47,27.47,27.43,27.46,203826.0,25.8375,25.8375,25.7999,25.8281,203826.0
2023-05-11 14:50:00,27.46,27.47,27.42,27.44,190215.0,25.8281,25.8375,25.7905,25.8093,190215.0
2023-05-11 14:55:00,27.44,27.47,27.43,27.46,199082.0,25.8093,25.8375,25.7999,25.8281,199082.0
2023-05-11 15:00:00,27.47,27.47,27.43,27.45,114480.0,25.8375,25.8375,25.7999,25.8187,114480.0
2023-05-11 15:05:00,27.44,27.47,27.42,27.45,249961.0,25.8093,25.8375,25.7905,25.8187,249961.0
2023-05-11 15:10:00,27.44,27.45,27.38,27.39,440095.0,25.8093,25.8187,25.7529,25.7623,440095.0
2023-05-11 15:15:00,27.38,27.42,27.37,27.41,485197.0,25.7529,25.7905,25.7435,25.7811,485197.0
2023-05-11 15:20:00,27.41,27.44,27.4,27.43,468278.0,25.7811,25.8093,25.7717,25.7999,468278.0
2023-05-11 15:25:00,27.43,27.43,27.38,27.39,252105.0,25.7999,25.7999,25.7529,25.7623,252105.0
2023-05-11 15:30:00,27.39,27.41,27.38,27.41,515649.0,25.7623,25.7811,25.7529,25.7811,515649.0
2023-05-11 15:35:00,27.41,27.41,27.37,27.39,361222.0,25.7811,25.7811,25.7435,25.7623,361222.0
2023-05-11 15:40:00,27.39,27.42,27.37,27.39,465093.0,25.7623,25.7905,25.7435,25.7623,465093.0
2023-05-11 15:45:00,27.39,27.4,27.37,27.37,471806.0,25.7623,25.7717,25.7435,25.7435,471806.0
2023-05-11 15:50:00,27.37,27.4,27.34,27.39,579863.0,25.7435,25.7717,25.7153,25.7623,579863.0
2023-05-11 15:55:00,27.39,27.4,27.36,27.38,934247.0,25.7623,25.7717,25.7341,25.7529,934247.0
2023-05-12 09:30:00,27.53,27.55,27.32,27.37,1150742.0,25.894,25.9128,25.6965,25.7435,1150742.0
2023-05-12 09:35:00,27.37,27.4,27.27,27.35,527538.0,25.7435,25.7717,25.6494,25.7247,527538.0
2023-05-12 09:40:00,27.36,27.39,27.3,27.36,370875.0,25.7341,25.7623,25.6777,25.7341,370875.0
2023-05-12 09:45:00,27.35,27.37,27.18,27.19,615181.0,25.7247,25.7435,25.5648,25.5742,615181.0
2023-05-12 09:50:00,27.19,27.29,27.17,27.27,549384.0,25.5742,25.6682,25.5554,25.6494,549384.0
2023-05-12 09:55:00,27.26,27.3,27.21,27.21,321834.0,25.64,25.6777,25.593,25.593,321834.0
2023-05-12 10:00:00,27.22,27.26,27.13,27.16,571567.0,25.6024,25.64,25.5178,25.546,571567.0
2023-05-12 10:05:00,27.16,27.22,27.14,27.2,451334.0,25.546,25.6024,25.5272,25.5836,451334.0
2023-05-12 10:10:00,27.21,27.26,27.19,27.2,268794.0,25.593,25.64,25.5742,25.5836,268794.0
2023-05-12 10:15:00,27.2,27.21,27.16,27.18,431595.0,25.5836,25.593,25.546,25.5648,431595.0
2023-05-12 10:20:00,27.19,27.22,27.14,27.2,373807.0,25.5742,25.6024,25.5272,25.5836,373807.0
2023-05-12 10:25:00,27.21,27.21,27.12,27.13,284264.0,25.593,25.593,25.5083,25.5178,284264.0
2023-05-12 10:30:00,27.12,27.15,27.1,27.14,292628.0,25.5083,25.5366,25.4895,25.5272,292628.0
2023-05-12 10:35:00,27.13,27.15,27.1,27.13,440863.0,25.5178,25.5366,25.4895,25.5178,440863.0
2023-05-12 10:40:00,27.14,27.16,27.11,27.16,293895.0,25.5272,25.546,25.4989,25.546,293895.0
2023-05-12 10:45:00,27.16,27.16,27.1,27.11,282223.0,25.546,25.546,25.4895,25.4989,282223.0
2023-05-12 10:50:00,27.11,27.12,27.08,27.11,396844.0,25.4989,25.5083,25.4707,25.4989,396844.0
2023-05-12 10:55:00,27.11,27.15,27.11,27.15,255596.0,25.4989,25.5366,25.4989,25.5366,255596.0
2023-05-12 11:00:00,27.15,27.19,27.14,27.17,440501.0,25.5366,25.5742,25.5272,25.5554,440501.0
2023-05-12 11:05:00,27.17,27.23,27.15,27.16,331699.0,25.5554,25.6118,25.5366,25.546,331699.0
2023-05-12 11:10:00,27.16,27.17,27.12,27.13,273175.0,25.546,25.5554,25.5083,25.5178,273175.0
2023-05-12 11:15:00,27.14,27.14,27.08,27.09,264283.0,25.5272,25.5272,25.4707,25.4801,264283.0
2023-05-12 11:20:00,27.09,27.14,27.08,27.1,239640.0,25.4801,25.5272,25.4707,25.4895,239640.0
2023-05-12 11:25:00,27.1,27.12,27.07,27.09,422227.0,25.4895,25.5083,25.4613,25.4801,422227.0
2023-05-12 11:30:00,27.09,27.1,27.07,27.09,261674.0,25.4801,25.4895,25.4613,25.4801,261674.0
2023-05-12 11:35:00,27.08,27.1,27.03,27.05,464977.0,25.4707,25.4895,25.4237,25.4425,464977.0
2023-05-12 11:40:00,27.06,27.08,27.04,27.05,273516.0,25.4519,25.4707,25.4331,25.4425,273516.0
2023-05-12 11:45:00,27.05,27.09,27.04,27.07,256950.0,25.4425,25.4801,25.4331,25.4613,256950.0
2023-05-12 11:50:00,27.08,27.11,27.07,27.1,214737.0,25.4707,25.4989,25.4613,25.4895,214737.0
2023-05-12 11:55:00,27.1,27.11,27.07,27.08,216020.0,25.4895,25.4989,25.4613,25.4707,216020.0
2023-05-12 12:00:00,27.08,27.09,27.0,27.01,535592.0,25.4707,25.4801,25.3955,25.4049,535592.0
2023-05-12 12:05:00,27.01,27.04,27.0,27.04,409962.0,25.4049,25.4331,25.3955,25.4331,409962.0
2023-05-12 12:10:00,27.04,27.04,26.99,27.0,303793.0,25.4331,25.4331,25.3861,25.3955,303793.0
2023-05-12 12:15:00,27.01,27.05,26.99,27.04,344802.0,25.4049,25.4425,25.3861,25.4331,344802.0
2023-05-12 12:20:00,27.04,27.04,26.99,27.0,287173.0,25.4331,25.4331,25.3861,25.3955,287173.0
2023-05-12 12:25:00,27.0,27.01,26.96,26.97,315248.0,25.3955,25.4049,25.3579,25.3673,315248.0
2023-05-12 12:30:00,26.98,27.04,26.96,27.04,259131.0,25.3767,25.4331,25.3579,25.4331,259131.0
2023-05-12 12:35:00,27.04,27.05,26.98,26.99,267858.0,25.4331,25.4425,25.3767,25.3861,267858.0
2023-05-12 12:40:00,26.99,27.0,26.96,26.98,233021.0,25.3861,25.3955,25.3579,25.3767,233021.0
2023-05-12 12:45:00,26.98,26.98,26.95,26.97,214644.0,25.3767,25.3767,25.3484,25.3673,214644.0
2023-05-12 12:50:00,26.98,26.98,26.96,26.96,148115.0,25.3767,25.3767,25.3579,25.3579,148115.0
2023-05-12 12:55:00,26.96,26.97,26.94,26.95,333931.0,25.3579,25.3673,25.339,25.3484,333931.0
2023-05-12 13:00:00,26.95,26.96,26.92,26.95,255487.0,25.3484,25.3579,25.3202,25.3484,255487.0
2023-05-12 13:05:00,26.94,26.96,26.93,26.94,265821.0,25.339,25.3579,25.3296,25.339,265821.0
2023-05-12 13:10:00,26.95,26.97,26.93,26.97,304678.0,25.3484,25.3673,25.3296,25.3673,304678.0
2023-05-12 13:15:00,26.97,27.01,26.96,27.01,547380.0,25.3673,25.4049,25.3579,25.4049,547380.0
2023-05-12 13:20:00,27.0,27.08,27.0,27.07,551243.0,25.3955,25.4707,25.3955,25.4613,551243.0
2023-05-12 13:25:00,27.08,27.09,27.06,27.09,407554.0,25.4707,25.4801,25.4519,25.4801,407554.0
2023-05-12 13:30:00,27.09,27.12,27.05,27.08,643959.0,25.4801,25.5083,25.4425,25.4707,643959.0
2023-05-12 13:35:00,27.07,27.09,27.04,27.06,234563.0,25.4613,25.4801,25.4331,25.4519,234563.0
2023-05-12 13:40:00,27.06,27.06,27.02,27.03,397339.0,25.4519,25.4519,25.4143,25.4237,397339.0
2023-05-12 13:45:00,27.02,27.02,26.97,26.99,636066.0,25.4143,25.4143,25.3673,25.3861,636066.0
2023-05-12 13:50:00,26.98,27.0,26.96,26.97,344752.0,25.3767,25.3955,25.3579,25.3673,344752.0
2023-05-12 13:55:00,26.98,27.01,26.97,26.99,476428.0,25.3767,25.4049,25.3673,25.3861,476428.0
2023-05-12 14:00:00,26.99,27.0,26.96,26.98,235342.0,25.3861,25.3955,25.3579,25.3767,235342.0
2023-05-12 14:05:00,26.98,27.0,26.95,26.96,185439.0,25.3767,25.3955,25.3484,25.3579,185439.0
2023-05-12 14:10:00,26.96,26.98,26.94,26.95,251167.0,25.3579,25.3767,25.339,25.3484,251167.0
2023-05-12 14:15:00,26.95,26.95,26.92,26.93,250991.0,25.3484,25.3484,25.3202,25.3296,250991.0
2023-05-12 14:20:00,26.93,26.95,26.92,26.93,184852.0,25.3296,25.3484,25.3202,25.3296,184852.0
2023-05-12 14:25:00,26.94,26.97,26.93,26.94,385587.0,25.339,25.3673,25.3296,25.339,385587.0
2023-05-12 14:30:00,26.94,26.96,26.93,26.95,223144.0,25.339,25.3579,25.3296,25.3484,223144.0
2023-05-12 14:35:00,26.95,26.95,26.89,26.89,525418.0,25.3484,25.3484,25.292,25.292,525418.0
2023-05-12 14:40:00,26.89,26.91,26.88,26.91,346555.0,25.292,25.3108,25.2826,25.3108,346555.0
2023-05-12 14:45:00,26.91,26.93,26.89,26.9,282245.0,25.3108,25.3296,25.292,25.3014,282245.0
2023-05-12 14:50:00,26.91,26.95,26.9,26.95,250942.0,25.3108,25.3484,25.3014,25.3484,250942.0
2023-05-12 14:55:00,26.95,26.98,26.94,26.97,584657.0,25.3484,25.3767,25.339,25.3673,584657.0
2023-05-12 15:00:00,26.97,26.97,26.92,26.95,326305.0,25.3673,25.3673,25.3202,25.3484,326305.0
2023-05-12 15:05:00,26.95,26.98,26.94,26.96,366787.0,25.3484,25.3767,25.339,25.3579,366787.0
2023-05-12 15:10:00,26.96,26.98,26.94,26.95,278787.0,25.3579,25.3767,25.339,25.3484,278787.0
2023-05-12 15:15:00,26.95,26.96,26.93,26.96,367354.0,25.3484,25.3579,25.3296,25.3579,367354.0
2023-05-12 15:20:00,26.96,26.99,26.95,26.98,328209.0,25.3579,25.3861,25.3484,25.3767,328209.0
2023-05-12 15:25:00,26.98,26.99,26.95,26.96,458118.0,25.3767,25.3861,25.3484,25.3579,458118.0
2023-05-12 15:30:00,26.96,26.96,26.91,26.96,836331.0,25.3579,25.3579,25.3108,25.3579,836331.0
2023-05-12 15:35:00,26.96,26.98,26.94,26.96,500026.0,25.3579,25.3767,25.339,25.3579,500026.0
2023-05-12 15:40:00,26.96,26.98,26.94,26.95,502738.0,25.3579,25.3767,25.339,25.3484,502738.0
2023-05-12 15:45:00,26.95,26.96,26.93,26.96,622584.0,25.3484,25.3579,25.3296,25.3579,622584.0
2023-05-12 15:50:00,26.96,27.02,26.93,27.02,1099439.0,25.3579,25.4143,25.3296,25.4143,1099439.0
2023-05-12 15:55:00,27.02,27.09,27.01,27.09,2572942.0,25.4143,25.4801,25.4049,25.4801,2572942.0
2023-05-15 09:30:00,27.1,27.17,27.03,27.08,1044789.0,25.4895,25.5554,25.4237,25.4707,1044789.0
2023-05-15 09:35:00,27.08,27.18,27.07,27.18,508800.0,25.4707,25.5648,25.4613,25.5648,508800.0
2023-05-15 09:40:00,27.18,27.23,27.1,27.14,686683.0,25.5648,25.6118,25.4895,25.5272,686683.0
2023-05-15 09:45:00,27.14,27.21,27.12,27.19,363914.0,25.5272,25.593,25.5083,25.5742,363914.0
2023-05-15 09:50:00,27.19,27.26,27.18,27.25,479081.0,25.5742,25.64,25.5648,25.6306,479081.0
2023-05-15 09:55:00,27.25,27.27,27.21,27.23,348991.0,25.6306,25.6494,25.593,25.6118,348991.0
2023-05-15 10:00:00,27.23,27.3,27.22,27.26,433637.0,25.6118,25.6777,25.6024,25.64,433637.0
2023-05-15 10:05:00,27.26,27.3,27.21,27.22,230858.0,25.64,25.6777,25.593,25.6024,230858.0
2023-05-15 10:10:00,27.22,27.27,27.19,27.23,357126.0,25.6024,25.6494,25.5742,25.6118,357126.0
2023-05-15 10:15:00,27.24,27.28,27.22,27.27,263842.0,25.6212,25.6588,25.6024,25.6494,263842.0
2023-05-15 10:20:00,27.27,27.32,27.26,27.29,393023.0,25.6494,25.6965,25.64,25.6682,393023.0
2023-05-15 10:25:00,27.3,27.3,27.25,27.28,483881.0,25.6777,25.6777,25.6306,25.6588,483881.0
2023-05-15 10:30:00,27.27,27.3,27.25,27.3,253624.0,25.6494,25.6777,25.6306,25.6777,253624.0
2023-05-15 10:35:00,27.3,27.33,27.28,27.33,304006.0,25.6777,25.7059,25.6588,25.7059,304006.0
2023-05-15 10:40:00,27.33,27.37,27.32,27.35,350766.0,25.7059,25.7435,25.6965,25.7247,350766.0
2023-05-15 10:45:00,27.36,27.38,27.33,27.38,303917.0,25.7341,25.7529,25.7059,25.7529,303917.0
2023-05-15 10:50:00,27.38,27.44,27.38,27.44,344791.0,25.7529,25.8093,25.7529,25.8093,344791.0
2023-05-15 10:55:00,27.44,27.49,27.43,27.46,768806.0,25.8093,25.8564,25.7999,25.8281,768806.0
2023-05-15 11:00:00,27.46,27.54,27.44,27.53,659099.0,25.8281,25.9034,25.8093,25.894,659099.0
2023-05-15 11:05:00,27.53,27.6,27.51,27.57,966975.0,25.894,25.9598,25.8752,25.9316,966975.0
2023-05-15 11:10:00,27.57,27.6,27.53,27.56,783638.0,25.9316,25.9598,25.894,25.9222,783638.0
2023-05-15 11:15:00,27.55,27.63,27.55,27.63,545687.0,25.9128,25.988,25.9128,25.988,545687.0
2023-05-15 11:20:00,27.63,27.63,27.59,27.61,342767.0,25.988,25.988,25.9504,25.9692,342767.0
2023-05-15 11:25:00,27.62,27.68,27.61,27.67,720969.0,25.9786,26.0351,25.9692,26.0257,720969.0
2023-05-15 11:30:00,27.67,27.7,27.64,27.66,801444.0,26.0257,26.0539,25.9974,26.0163,801444.0
2023-05-15 11:35:00,27.67,27.7,27.63,27.65,902355.0,26.0257,26.0539,25.988,26.0069,902355.0
2023-05-15 11:40:00,27.65,27.67,27.56,27.6,643192.0,26.0069,26.0257,25.9222,25.9598,643192.0
2023-05-15 11:45:00,27.6,27.62,27.57,27.59,369905.0,25.9598,25.9786,25.9316,25.9504,369905.0
2023-05-15 11:50:00,27.6,27.63,27.56,27.59,458610.0,25.9598,25.988,25.9222,25.9504,458610.0
2023-05-15 11:55:00,27.6,27.61,27.58,27.6,140026.0,25.9598,25.9692,25.941,25.9598,140026.0
2023-05-15 12:00:00,27.61,27.62,27.58,27.59,268707.0,25.9692,25.9786,25.941,25.9504,268707.0
2023-05-15 12:05:00,27.59,27.61,27.56,27.58,149833.0,25.9504,25.9692,25.9222,25.941,149833.0
2023-05-15 12:10:00,27.57,27.58,27.53,27.55,217394.0,25.9316,25.941,25.894,25.9128,217394.0
2023-05-15 12:15:00,27.55,27.58,27.52,27.58,279214.0,25.9128,25.941,25.8846,25.941,279214.0
2023-05-15 12:20:00,27.58,27.59,27.55,27.55,137105.0,25.941,25.9504,25.9128,25.9128,137105.0
2023-05-15 12:25:00,27.55,27.59,27.54,27.58,204825.0,25.9128,25.9504,25.9034,25.941,204825.0
2023-05-15 12:30:00,27.58,27.6,27.52,27.54,435631.0,25.941,25.9598,25.8846,25.9034,435631.0
2023-05-15 12:35:00,27.54,27.57,27.52,27.53,178828.0,25.9034,25.9316,25.8846,25.894,178828.0
2023-05-15 12:40:00,27.53,27.55,27.51,27.54,201129.0,25.894,25.9128,25.8752,25.9034,201129.0
2023-05-15 12:45:00,27.54,27.62,27.53,27.61,297072.0,25.9034,25.9786,25.894,25.9692,297072.0
2023-05-15 12:50:00,27.62,27.64,27.61,27.62,277052.0,25.9786,25.9974,25.9692,25.9786,277052.0
2023-05-15 12:55:00,27.62,27.68,27.6,27.67,347037.0,25.9786,26.0351,25.9598,26.0257,347037.0
2023-05-15 13:00:00,27.67,27.68,27.64,27.67,260693.0,26.0257,26.0351,25.9974,26.0257,260693.0
2023-05-15 13:05:00,27.67,27.73,27.66,27.73,350223.0,26.0257,26.0821,26.0163,26.0821,350223.0
2023-05-15 13:10:00,27.73,27.77,27.72,27.77,553580.0,26.0821,26.1197,26.0727,26.1197,553580.0
2023-05-15 13:15:00,27.77,27.8,27.75,27.79,367458.0,26.1197,26.1479,26.1009,26.1385,367458.0
2023-05-15 13:20:00,27.79,27.82,27.72,27.79,665774.0,26.1385,26.1667,26.0727,26.1385,665774.0
2023-05-15 13:25:00,27.79,27.8,27.71,27.71,381805.0,26.1385,26.1479,26.0633,26.0633,381805.0
2023-05-15 13:30:00,27.71,27.74,27.68,27.74,400051.0,26.0633,26.0915,26.0351,26.0915,400051.0
2023-05-15 13:35:00,27.74,27.74,27.66,27.68,230419.0,26.0915,26.0915,26.0163,26.0351,230419.0
2023-05-15 13:40:00,27.68,27.7,27.65,27.69,342228.0,26.0351,26.0539,26.0069,26.0445,342228.0
2023-05-15 13:45:00,27.69,27.69,27.65,27.67,306322.0,26.0445,26.0445,26.0069,26.0257,306322.0
2023-05-15 13:50:00,27.67,27.71,27.65,27.71,329087.0,26.0257,26.0633,26.0069,26.0633,329087.0
2023-05-15 13:55:00,27.71,27.71,27.68,27.69,169863.0,26.0633,26.0633,26.0351,26.0445,169863.0
2023-05-15 14:00:00,27.69,27.7,27.63,27.64,335135.0,26.0445,26.0539,25.988,25.9974,335135.0
2023-05-15 14:05:00,27.64,27.69,27.64,27.66,295265.0,25.9974,26.0445,25.9974,26.0163,295265.0
2023-05-15 14:10:00,27.66,27.66,27.62,27.63,229960.0,26.0163,26.0163,25.9786,25.988,229960.0
2023-05-15 14:15:00,27.64,27.65,27.59,27.61,318634.0,25.9974,26.0069,25.9504,25.9692,318634.0
2023-05-15 14:20:00,27.61,27.62,27.59,27.6,188812.0,25.9692,25.9786,25.9504,25.9598,188812.0
2023-05-15 14:25:00,27.59,27.61,27.58,27.61,151831.0,25.9504,25.9692,25.941,25.9692,151831.0
2023-05-15 14:30:00,27.61,27.63,27.59,27.62,203925.0,25.9692,25.988,25.9504,25.9786,203925.0
2023-05-15 14:35:00,27.63,27.66,27.62,27.64,307066.0,25.988,26.0163,25.9786,25.9974,307066.0
2023-05-15 14:40:00,27.64,27.67,27.63,27.67,129105.0,25.9974,26.0257,25.988,26.0257,129105.0
2023-05-15 14:45:00,27.67,27.69,27.64,27.66,268898.0,26.0257,26.0445,25.9974,26.0163,268898.0
2023-05-15 14:50:00,27.66,27.67,27.64,27.66,226106.0,26.0163,26.0257,25.9974,26.0163,226106.0
2023-05-15 14:55:00,27.66,27.67,27.63,27.66,172631.0,26.0163,26.0257,25.988,26.0163,172631.0
2023-05-15 15:00:00,27.66,27.69,27.65,27.67,262436.0,26.0163,26.0445,26.0069,26.0257,262436.0
2023-05-15 15:05:00,27.67,27.71,27.66,27.7,336286.0,26.0257,26.0633,26.0163,26.0539,336286.0
2023-05-15 15:10:00,27.69,27.7,27.64,27.65,280868.0,26.0445,26.0539,25.9974,26.0069,280868.0
2023-05-15 15:15:00,27.65,27.7,27.65,27.7,236801.0,26.0069,26.0539,26.0069,26.0539,236801.0
2023-05-15 15:20:00,27.7,27.71,27.67,27.71,264554.0,26.0539,26.0633,26.0257,26.0633,264554.0
2023-05-15 15:25:00,27.71,27.71,27.67,27.69,166875.0,26.0633,26.0633,26.0257,26.0445,166875.0
2023-05-15 15:30:00,27.69,27.7,27.66,27.67,302360.0,26.0445,26.0539,26.0163,26.0257,302360.0
2023-05-15 15:35:00,27.68,27.68,27.63,27.65,392289.0,26.0351,26.0351,25.988,26.0069,392289.0
2023-05-15 15:40:00,27.65,27.65,27.61,27.61,333562.0,26.0069,26.0069,25.9692,25.9692,333562.0
2023-05-15 15:45:00,27.62,27.62,27.58,27.59,547676.0,25.9786,25.9786,25.941,25.9504,547676.0
2023-05-15 15:50:00,27.59,27.61,27.58,27.61,595263.0,25.9504,25.9692,25.941,25.9692,595263.0
2023-05-15 15:55:00,27.61,27.66,27.58,27.66,1302791.0,25.9692,26.0163,25.941,26.0163,1302791.0
2023-05-16 09:30:00,27.78,27.9,27.73,27.89,1329839.0,26.1291,26.242,26.0821,26.2326,1329839.0
2023-05-16 09:35:00,27.88,27.9,27.76,27.78,585009.0,26.2232,26.242,26.1103,26.1291,585009.0
2023-05-16 09:40:00,27.78,27.86,27.76,27.81,761546.0,26.1291,26.2044,26.1103,26.1573,761546.0
2023-05-16 09:45:00,27.8,27.83,27.65,27.66,557816.0,26.1479,26.1762,26.0069,26.0163,557816.0
2023-05-16 09:50:00,27.66,27.67,27.5,27.55,1054270.0,26.0163,26.0257,25.8658,25.9128,1054270.0
2023-05-16 09:55:00,27.56,27.58,27.51,27.53,382829.0,25.9222,25.941,25.8752,25.894,382829.0
2023-05-16 10:00:00,27.53,27.55,27.48,27.49,525508.0,25.894,25.9128,25.847,25.8564,525508.0
2023-05-16 10:05:00,27.49,27.55,27.43,27.45,697699.0,25.8564,25.9128,25.7999,25.8187,697699.0
2023-05-16 10:10:00,27.46,27.46,27.37,27.44,474442.0,25.8281,25.8281,25.7435,25.8093,474442.0
2023-05-16 10:15:00,27.44,27.51,27.43,27.49,462594.0,25.8093,25.8752,25.7999,25.8564,462594.0
2023-05-16 10:20:00,27.49,27.51,27.44,27.47,403693.0,25.8564,25.8752,25.8093,25.8375,403693.0
2023-05-16 10:25:00,27.47,27.49,27.43,27.49,355794.0,25.8375,25.8564,25.7999,25.8564,355794.0
2023-05-16 10:30:00,27.48,27.52,27.46,27.47,444839.0,25.847,25.8846,25.8281,25.8375,444839.0
2023-05-16 10:35:00,27.47,27.48,27.43,27.48,468791.0,25.8375,25.847,25.7999,25.847,468791.0
2023-05-16 10:40:00,27.47,27.51,27.42,27.49,289863.0,25.8375,25.8752,25.7905,25.8564,289863.0
2023-05-16 10:45:00,27.5,27.55,27.48,27.52,264737.0,25.8658,25.9128,25.847,25.8846,264737.0
2023-05-16 10:50:00,27.53,27.56,27.51,27.52,176229.0,25.894,25.9222,25.8752,25.8846,176229.0
2023-05-16 10:55:00,27.53,27.56,27.51,27.55,265373.0,25.894,25.9222,25.8752,25.9128,265373.0
2023-05-16 11:00:00,27.55,27.57,27.53,27.54,190547.0,25.9128,25.9316,25.894,25.9034,190547.0
2023-05-16 11:05:00,27.54,27.55,27.5,27.51,191729.0,25.9034,25.9128,25.8658,25.8752,191729.0
2023-05-16 11:10:00,27.51,27.53,27.49,27.53,247610.0,25.8752,25.894,25.8564,25.894,247610.0
2023-05-16 11:15:00,27.53,27.55,27.52,27.55,383723.0,25.894,25.9128,25.8846,25.9128,383723.0
2023-05-16 11:20:00,27.55,27.56,27.53,27.55,292351.0,25.9128,25.9222,25.894,25.9128,292351.0
2023-05-16 11:25:00,27.55,27.6,27.55,27.58,302793.0,25.9128,25.9598,25.9128,25.941,302793.0
2023-05-16 11:30:00,27.58,27.59,27.54,27.55,317713.0,25.941,25.9504,25.9034,25.9128,317713.0
2023-05-16 11:35:00,27.55,27.56,27.49,27.5,437521.0,25.9128,25.9222,25.8564,25.8658,437521.0
2023-05-16 11:40:00,27.49,27.51,27.47,27.51,212756.0,25.8564,25.8752,25.8375,25.8752,212756.0
2023-05-16 11:45:00,27.51,27.53,27.49,27.52,261025.0,25.8752,25.894,25.8564,25.8846,261025.0
2023-05-16 11:50:00,27.52,27.55,27.5,27.51,182954.0,25.8846,25.9128,25.8658,25.8752,182954.0
2023-05-16 11:55:00,27.5,27.51,27.44,27.46,267693.0,25.8658,25.8752,25.8093,25.8281,267693.0
2023-05-16 12:00:00,27.46,27.47,27.44,27.45,167529.0,25.8281,25.8375,25.8093,25.8187,167529.0
2023-05-16 12:05:00,27.45,27.47,27.44,27.46,329522.0,25.8187,25.8375,25.8093,25.8281,329522.0
2023-05-16 12:10:00,27.46,27.48,27.45,27.48,220886.0,25.8281,25.847,25.8187,25.847,220886.0
2023-05-16 12:15:00,27.48,27.49,27.45,27.46,250690.0,25.847,25.8564,25.8187,25.8281,250690.0
2023-05-16 12:20:00,27.47,27.48,27.43,27.47,356581.0,25.8375,25.847,25.7999,25.8375,356581.0
2023-05-16 12:25:00,27.46,27.47,27.43,27.44,231059.0,25.8281,25.8375,25.7999,25.8093,231059.0
2023-05-16 12:30:00,27.44,27.45,27.4,27.43,312145.0,25.8093,25.8187,25.7717,25.7999,312145.0
2023-05-16 12:35:00,27.43,27.45,27.42,27.43,258068.0,25.7999,25.8187,25.7905,25.7999,258068.0
2023-05-16 12:40:00,27.44,27.46,27.42,27.42,289083.0,25.8093,25.8281,25.7905,25.7905,289083.0
2023-05-16 12:45:00,27.43,27.44,27.37,27.39,404957.0,25.7999,25.8093,25.7435,25.7623,404957.0
2023-05-16 12:50:00,27.39,27.42,27.39,27.41,181365.0,25.7623,25.7905,25.7623,25.7811,181365.0
2023-05-16 12:55:00,27.4,27.44,27.4,27.42,180892.0,25.7717,25.8093,25.7717,25.7905,180892.0
2023-05-16 13:00:00,27.42,27.43,27.4,27.41,240085.0,25.7905,25.7999,25.7717,25.7811,240085.0
2023-05-16 13:05:00,27.41,27.41,27.39,27.4,131385.0,25.7811,25.7811,25.7623,25.7717,131385.0
2023-05-16 13:10:00,27.41,27.45,27.39,27.45,227913.0,25.7811,25.8187,25.7623,25.8187,227913.0
2023-05-16 13:15:00,27.45,27.46,27.4,27.4,235918.0,25.8187,25.8281,25.7717,25.7717,235918.0
2023-05-16 13:20:00,27.4,27.42,27.37,27.39,333380.0,25.7717,25.7905,25.7435,25.7623,333380.0
2023-05-16 13:25:00,27.38,27.39,27.35,27.35,190271.0,25.7529,25.7623,25.7247,25.7247,190271.0
2023-05-16 13:30:00,27.36,27.37,27.35,27.37,237089.0,25.7341,25.7435,25.7247,25.7435,237089.0
2023-05-16 13:35:00,27.37,27.39,27.36,27.38,243003.0,25.7435,25.7623,25.7341,25.7529,243003.0
2023-05-16 13:40:00,27.38,27.39,27.34,27.36,244092.0,25.7529,25.7623,25.7153,25.7341,244092.0
2023-05-16 13:45:00,27.36,27.39,27.34,27.39,243950.0,25.7341,25.7623,25.7153,25.7623,243950.0
2023-05-16 13:50:00,27.39,27.4,27.38,27.39,141729.0,25.7623,25.7717,25.7529,25.7623,141729.0
2023-05-16 13:55:00,27.39,27.41,27.38,27.41,123958.0,25.7623,25.7811,25.7529,25.7811,123958.0
2023-05-16 14:00:00,27.41,27.41,27.36,27.37,263991.0,25.7811,25.7811,25.7341,25.7435,263991.0
2023-05-16 14:05:00,27.37,27.38,27.35,27.38,205262.0,25.7435,25.7529,25.7247,25.7529,205262.0
2023-05-16 14:10:00,27.37,27.4,27.36,27.39,159928.0,25.7435,25.7717,25.7341,25.7623,159928.0
2023-05-16 14:15:00,27.39,27.41,27.39,27.39,421136.0,25.7623,25.7811,25.7623,25.7623,421136.0
2023-05-16 14:20:00,27.39,27.41,27.35,27.37,310209.0,25.7623,25.7811,25.7247,25.7435,310209.0
2023-05-16 14:25:00,27.36,27.38,27.36,27.37,271714.0,25.7341,25.7529,25.7341,25.7435,271714.0
2023-05-16 14:30:00,27.37,27.39,27.35,27.39,176562.0,25.7435,25.7623,25.7247,25.7623,176562.0
2023-05-16 14:35:00,27.39,27.4,27.38,27.39,192249.0,25.7623,25.7717,25.7529,25.7623,192249.0
2023-05-16 14:40:00,27.39,27.44,27.39,27.44,247198.0,25.7623,25.8093,25.7623,25.8093,247198.0
2023-05-16 14:45:00,27.44,27.45,27.43,27.45,196134.0,25.8093,25.8187,25.7999,25.8187,196134.0
2023-05-16 14:50:00,27.45,27.48,27.44,27.47,265450.0,25.8187,25.847,25.8093,25.8375,265450.0
2023-05-16 14:55:00,27.48,27.48,27.45,27.46,247551.0,25.847,25.847,25.8187,25.8281,247551.0
2023-05-16 15:00:00,27.46,27.49,27.46,27.48,191641.0,25.8281,25.8564,25.8281,25.847,191641.0
2023-05-16 15:05:00,27.48,27.48,27.43,27.44,314603.0,25.847,25.847,25.7999,25.8093,314603.0
2023-05-16 15:10:00,27.43,27.47,27.42,27.45,318679.0,25.7999,25.8375,25.7905,25.8187,318679.0
2023-05-16 15:15:00,27.44,27.45,27.42,27.42,199059.0,25.8093,25.8187,25.7905,25.7905,199059.0
2023-05-16 15:20:00,27.43,27.46,27.42,27.46,147535.0,25.7999,25.8281,25.7905,25.8281,147535.0
2023-05-16 15:25:00,27.46,27.47,27.44,27.46,274008.0,25.8281,25.8375,25.8093,25.8281,274008.0
2023-05-16 15:30:00,27.45,27.46,27.41,27.41,240615.0,25.8187,25.8281,25.7811,25.7811,240615.0
2023-05-16 15:35:00,27.41,27.42,27.38,27.41,289701.0,25.7811,25.7905,25.7529,25.7811,289701.0
2023-05-16 15:40:00,27.41,27.42,27.39,27.42,273881.0,25.7811,25.7905,25.7623,25.7905,273881.0
2023-05-16 15:45:00,27.41,27.43,27.38,27.38,573916.0,25.7811,25.7999,25.7529,25.7529,573916.0
2023-05-16 15:50:00,27.38,27.39,27.33,27.34,715285.0,25.7529,25.7623,25.7059,25.7153,715285.0
2023-05-16 15:55:00,27.34,27.36,27.33,27.36,1262181.0,25.7153,25.7341,25.7059,25.7341,1262181.0
2023-05-17 09:30:00,27.74,27.91,27.73,27.9,1920223.0,26.0915,26.2514,26.0821,26.242,1920223.0
2023-05-17 09:35:00,27.9,28.02,27.88,28.01,1276013.0,26.242,26.3549,26.2232,26.3455,1276013.0
2023-05-17 09:40:00,28.0,28.09,27.94,28.09,1020092.0,26.3361,26.4207,26.2796,26.4207,1020092.0
2023-05-17 09:45:00,28.09,28.16,27.99,28.0,1391867.0,26.4207,26.4865,26.3266,26.3361,1391867.0
2023-05-17 09:50:00,28.01,28.03,27.95,27.99,1031238.0,26.3455,26.3643,26.289,26.3266,1031238.0
2023-05-17 09:55:00,27.99,28.23,27.97,28.13,1270953.0,26.3266,26.5524,26.3078,26.4583,1270953.0
2023-05-17 10:00:00,28.13,28.14,28.0,28.04,946824.0,26.4583,26.4677,26.3361,26.3737,946824.0
2023-05-17 10:05:00,28.04,28.06,27.99,28.01,451406.0,26.3737,26.3925,26.3266,26.3455,451406.0
2023-05-17 10:10:00,28.0,28.01,27.91,27.94,531707.0,26.3361,26.3455,26.2514,26.2796,531707.0
2023-05-17 10:15:00,27.95,28.02,27.92,27.97,602167.0,26.289,26.3549,26.2608,26.3078,602167.0
2023-05-17 10:20:00,27.98,28.08,27.97,28.07,418145.0,26.3172,26.4113,26.3078,26.4019,418145.0
2023-05-17 10:25:00,28.08,28.13,28.04,28.13,486967.0,26.4113,26.4583,26.3737,26.4583,486967.0
2023-05-17 10:30:00,28.13,28.17,28.11,28.17,557586.0,26.4583,26.4959,26.4395,26.4959,557586.0
2023-05-17 10:35:00,28.17,28.2,28.15,28.18,455767.0,26.4959,26.5242,26.4771,26.5054,455767.0
2023-05-17 10:40:00,28.17,28.2,28.12,28.14,465141.0,26.4959,26.5242,26.4489,26.4677,465141.0
2023-05-17 10:45:00,28.14,28.15,28.06,28.07,421314.0,26.4677,26.4771,26.3925,26.4019,421314.0
2023-05-17 10:50:00,28.07,28.11,28.05,28.09,344018.0,26.4019,26.4395,26.3831,26.4207,344018.0
2023-05-17 10:55:00,28.09,28.11,28.03,28.05,500828.0,26.4207,26.4395,26.3643,26.3831,500828.0
2023-05-17 11:00:00,28.05,28.09,28.04,28.09,283696.0,26.3831,26.4207,26.3737,26.4207,283696.0
2023-05-17 11:05:00,28.09,28.09,28.06,28.09,333012.0,26.4207,26.4207,26.3925,26.4207,333012.0
2023-05-17 11:10:00,28.08,28.12,28.05,28.12,266931.0,26.4113,26.4489,26.3831,26.4489,266931.0
2023-05-17 11:15:00,28.12,28.22,28.11,28.17,666163.0,26.4489,26.543,26.4395,26.4959,666163.0
2023-05-17 11:20:00,28.17,28.27,28.16,28.26,1312333.0,26.4959,26.59,26.4865,26.5806,1312333.0
2023-05-17 11:25:00,28.27,28.29,28.22,28.26,410086.0,26.59,26.6088,26.543,26.5806,410086.0
2023-05-17 11:30:00,28.26,28.28,28.21,28.23,546398.0,26.5806,26.5994,26.5336,26.5524,546398.0
2023-05-17 11:35:00,28.24,28.29,28.22,28.27,325043.0,26.5618,26.6088,26.543,26.59,325043.0
2023-05-17 11:40:00,28.28,28.34,28.26,28.33,648628.0,26.5994,26.6558,26.5806,26.6464,648628.0
2023-05-17 11:45:00,28.33,28.35,28.32,28.32,500975.0,26.6464,26.6653,26.637,26.637,500975.0
2023-05-17 11:50:00,28.32,28.37,28.32,28.35,316430.0,26.637,26.6841,26.637,26.6653,316430.0
2023-05-17 11:55:00,28.35,28.36,28.3,28.31,328028.0,26.6653,26.6747,26.6182,26.6276,328028.0
2023-05-17 12:00:00,28.3,28.34,28.29,28.29,273595.0,26.6182,26.6558,26.6088,26.6088,273595.0
2023-05-17 12:05:00,28.3,28.33,28.29,28.32,210252.0,26.6182,26.6464,26.6088,26.637,210252.0
2023-05-17 12:10:00,28.32,28.34,28.31,28.34,233904.0,26.637,26.6558,26.6276,26.6558,233904.0
2023-05-17 12:15:00,28.33,28.35,28.31,28.32,191682.0,26.6464,26.6653,26.6276,26.637,191682.0
2023-05-17 12:20:00,28.32,28.38,28.3,28.3,1037343.0,26.637,26.6935,26.6182,26.6182,1037343.0
2023-05-17 12:25:00,28.3,28.36,28.29,28.34,488743.0,26.6182,26.6747,26.6088,26.6558,488743.0
2023-05-17 12:30:00,28.35,28.39,28.34,28.36,1437946.0,26.6653,26.7029,26.6558,26.6747,1437946.0
2023-05-17 12:35:00,28.36,28.38,28.33,28.38,686241.0,26.6747,26.6935,26.6464,26.6935,686241.0
2023-05-17 12:40:00,28.38,28.39,28.33,28.37,571958.0,26.6935,26.7029,26.6464,26.6841,571958.0
2023-05-17 12:45:00,28.38,28.53,28.37,28.5,997698.0,26.6935,26.8346,26.6841,26.8063,997698.0
2023-05-17 12:50:00,28.5,28.51,28.46,28.49,434373.0,26.8063,26.8157,26.7687,26.7969,434373.0
2023-05-17 12:55:00,28.5,28.52,28.43,28.47,356664.0,26.8063,26.8251,26.7405,26.7781,356664.0
2023-05-17 13:00:00,28.48,28.54,28.47,28.53,419337.0,26.7875,26.844,26.7781,26.8346,419337.0
2023-05-17 13:05:00,28.54,28.59,28.53,28.54,405366.0,26.844,26.891,26.8346,26.844,405366.0
2023-05-17 13:10:00,28.54,28.55,28.48,28.49,454072.0,26.844,26.8534,26.7875,26.7969,454072.0
2023-05-17 13:15:00,28.49,28.53,28.45,28.52,427154.0,26.7969,26.8346,26.7593,26.8251,427154.0
2023-05-17 13:20:00,28.52,28.57,28.51,28.55,314689.0,26.8251,26.8722,26.8157,26.8534,314689.0
2023-05-17 13:25:00,28.56,28.59,28.54,28.57,344921.0,26.8628,26.891,26.844,26.8722,344921.0
2023-05-17 13:30:00,28.57,28.66,28.56,28.65,462506.0,26.8722,26.9568,26.8628,26.9474,462506.0
2023-05-17 13:35:00,28.65,28.67,28.59,28.6,491934.0,26.9474,26.9662,26.891,26.9004,491934.0
2023-05-17 13:40:00,28.6,28.62,28.57,28.59,438210.0,26.9004,26.9192,26.8722,26.891,438210.0
2023-05-17 13:45:00,28.59,28.62,28.58,28.61,188755.0,26.891,26.9192,26.8816,26.9098,188755.0
2023-05-17 13:50:00,28.6,28.62,28.57,28.59,304975.0,26.9004,26.9192,26.8722,26.891,304975.0
2023-05-17 13:55:00,28.59,28.62,28.57,28.61,465674.0,26.891,26.9192,26.8722,26.9098,465674.0
2023-05-17 14:00:00,28.61,28.63,28.6,28.62,427437.0,26.9098,26.9286,26.9004,26.9192,427437.0
2023-05-17 14:05:00,28.61,28.63,28.54,28.57,412883.0,26.9098,26.9286,26.844,26.8722,412883.0
2023-05-17 14:10:00,28.58,28.61,28.57,28.59,307294.0,26.8816,26.9098,26.8722,26.891,307294.0
2023-05-17 14:15:00,28.59,28.63,28.58,28.62,404690.0,26.891,26.9286,26.8816,26.9192,404690.0
2023-05-17 14:20:00,28.62,28.64,28.61,28.62,475956.0,26.9192,26.938,26.9098,26.9192,475956.0
2023-05-17 14:25:00,28.62,28.63,28.6,28.61,238538.0,26.9192,26.9286,26.9004,26.9098,238538.0
2023-05-17 14:30:00,28.6,28.62,28.53,28.54,272839.0,26.9004,26.9192,26.8346,26.844,272839.0
2023-05-17 14:35:00,28.55,28.6,28.53,28.59,318807.0,26.8534,26.9004,26.8346,26.891,318807.0
2023-05-17 14:40:00,28.59,28.6,28.57,28.58,217660.0,26.891,26.9004,26.8722,26.8816,217660.0
2023-05-17 14:45:00,28.58,28.61,28.55,28.6,366951.0,26.8816,26.9098,26.8534,26.9004,366951.0
2023-05-17 14:50:00,28.61,28.61,28.56,28.58,397816.0,26.9098,26.9098,26.8628,26.8816,397816.0
2023-05-17 14:55:00,28.58,28.58,28.54,28.55,177185.0,26.8816,26.8816,26.844,26.8534,177185.0
2023-05-17 15:00:00,28.55,28.58,28.52,28.56,314000.0,26.8534,26.8816,26.8251,26.8628,314000.0
2023-05-17 15:05:00,28.55,28.61,28.55,28.6,332348.0,26.8534,26.9098,26.8534,26.9004,332348.0
2023-05-17 15:10:00,28.6,28.62,28.59,28.59,291322.0,26.9004,26.9192,26.891,26.891,291322.0
2023-05-17 15:15:00,28.59,28.61,28.57,28.58,347034.0,26.891,26.9098,26.8722,26.8816,347034.0
2023-05-17 15:20:00,28.58,28.59,28.53,28.56,265812.0,26.8816,26.891,26.8346,26.8628,265812.0
2023-05-17 15:25:00,28.55,28.56,28.53,28.55,331089.0,26.8534,26.8628,26.8346,26.8534,331089.0
2023-05-17 15:30:00,28.55,28.58,28.53,28.55,541248.0,26.8534,26.8816,26.8346,26.8534,541248.0
2023-05-17 15:35:00,28.54,28.58,28.53,28.55,519181.0,26.844,26.8816,26.8346,26.8534,519181.0
2023-05-17 15:40:00,28.55,28.57,28.51,28.52,841454.0,26.8534,26.8722,26.8157,26.8251,841454.0
2023-05-17 15:45:00,28.52,28.56,28.51,28.55,1104653.0,26.8251,26.8628,26.8157,26.8534,1104653.0
2023-05-17 15:50:00,28.55,28.59,28.54,28.58,1228009.0,26.8534,26.891,26.844,26.8816,1228009.0
2023-05-17 15:55:00,28.58,28.58,28.52,28.58,3153361.0,26.8816,26.8816,26.8251,26.8816,3153361.0
2023-05-18 09:30:00,28.44,28.44,28.26,28.31,1838107.0,26.7499,26.7499,26.5806,26.6276,1838107.0
2023-05-18 09:35:00,28.3,28.32,28.15,28.19,1479317.0,26.6182,26.637,26.4771,26.5148,1479317.0
2023-05-18 09:40:00,28.19,28.34,28.17,28.28,1339411.0,26.5148,26.6558,26.4959,26.5994,1339411.0
2023-05-18 09:45:00,28.28,28.3,28.23,28.26,754139.0,26.5994,26.6182,26.5524,26.5806,754139.0
2023-05-18 09:50:00,28.26,28.26,28.15,28.18,798791.0,26.5806,26.5806,26.4771,26.5054,798791.0
2023-05-18 09:55:00,28.18,28.19,28.15,28.18,621819.0,26.5054,26.5148,26.4771,26.5054,621819.0
2023-05-18 10:00:00,28.18,28.25,28.16,28.21,742036.0,26.5054,26.5712,26.4865,26.5336,742036.0
2023-05-18 10:05:00,28.22,28.24,28.18,28.2,437239.0,26.543,26.5618,26.5054,26.5242,437239.0
2023-05-18 10:10:00,28.2,28.26,28.19,28.21,497988.0,26.5242,26.5806,26.5148,26.5336,497988.0
2023-05-18 10:15:00,28.22,28.34,28.2,28.34,733005.0,26.543,26.6558,26.5242,26.6558,733005.0
2023-05-18 10:20:00,28.34,28.37,28.29,28.34,606989.0,26.6558,26.6841,26.6088,26.6558,606989.0
2023-05-18 10:25:00,28.35,28.38,28.31,28.38,468630.0,26.6653,26.6935,26.6276,26.6935,468630.0
2023-05-18 10:30:00,28.38,28.4,28.35,28.4,670621.0,26.6935,26.7123,26.6653,26.7123,670621.0
2023-05-18 10:35:00,28.4,28.41,28.33,28.36,614302.0,26.7123,26.7217,26.6464,26.6747,614302.0
2023-05-18 10:40:00,28.36,28.39,28.31,28.33,507031.0,26.6747,26.7029,26.6276,26.6464,507031.0
2023-05-18 10:45:00,28.32,28.37,28.3,28.33,435143.0,26.637,26.6841,26.6182,26.6464,435143.0
2023-05-18 10:50:00,28.33,28.33,28.24,28.26,511991.0,26.6464,26.6464,26.5618,26.5806,511991.0
2023-05-18 10:55:00,28.25,28.29,28.24,28.29,301986.0,26.5712,26.6088,26.5618,26.6088,301986.0
2023-05-18 11:00:00,28.29,28.33,28.27,28.3,282523.0,26.6088,26.6464,26.59,26.6182,282523.0
2023-05-18 11:05:00,28.3,28.3,28.25,28.26,307722.0,26.6182,26.6182,26.5712,26.5806,307722.0
2023-05-18 11:10:00,28.26,28.26,28.2,28.23,349223.0,26.5806,26.5806,26.5242,26.5524,349223.0
2023-05-18 11:15:00,28.23,28.28,28.21,28.27,328166.0,26.5524,26.5994,26.5336,26.59,328166.0
2023-05-18 11:20:00,28.27,28.28,28.19,28.21,644102.0,26.59,26.5994,26.5148,26.5336,644102.0
2023-05-18 11:25:00,28.21,28.24,28.18,28.22,455814.0,26.5336,26.5618,26.5054,26.543,455814.0
2023-05-18 11:30:00,28.21,28.27,28.21,28.27,369325.0,26.5336,26.59,26.5336,26.59,369325.0
2023-05-18 11:35:00,28.26,28.27,28.18,28.21,668232.0,26.5806,26.59,26.5054,26.5336,668232.0
2023-05-18 11:40:00,28.21,28.23,28.19,28.21,375312.0,26.5336,26.5524,26.5148,26.5336,375312.0
2023-05-18 11:45:00,28.22,28.25,28.2,28.21,357555.0,26.543,26.5712,26.5242,26.5336,357555.0
2023-05-18 11:50:00,28.21,28.24,28.2,28.24,284253.0,26.5336,26.5618,26.5242,26.5618,284253.0
2023-05-18 11:55:00,28.24,28.27,28.17,28.19,528802.0,26.5618,26.59,26.4959,26.5148,528802.0
2023-05-18 12:00:00,28.19,28.21,28.18,28.19,338800.0,26.5148,26.5336,26.5054,26.5148,338800.0
2023-05-18 12:05:00,28.19,28.19,28.09,28.11,914902.0,26.5148,26.5148,26.4207,26.4395,914902.0
2023-05-18 12:10:00,28.11,28.12,28.01,28.02,1008540.0,26.4395,26.4489,26.3455,26.3549,1008540.0
2023-05-18 12:15:00,28.02,28.12,28.0,28.12,668686.0,26.3549,26.4489,26.3361,26.4489,668686.0
2023-05-18 12:20:00,28.12,28.18,28.11,28.16,556565.0,26.4489,26.5054,26.4395,26.4865,556565.0
2023-05-18 12:25:00,28.16,28.16,28.1,28.12,519529.0,26.4865,26.4865,26.4301,26.4489,519529.0
2023-05-18 12:30:00,28.12,28.14,28.09,28.13,294191.0,26.4489,26.4677,26.4207,26.4583,294191.0
2023-05-18 12:35:00,28.12,28.16,28.11,28.11,376115.0,26.4489,26.4865,26.4395,26.4395,376115.0
2023-05-18 12:40:00,28.12,28.14,28.08,28.12,386908.0,26.4489,26.4677,26.4113,26.4489,386908.0
2023-05-18 12:45:00,28.13,28.16,28.11,28.12,291115.0,26.4583,26.4865,26.4395,26.4489,291115.0
2023-05-18 12:50:00,28.12,28.12,28.08,28.1,233567.0,26.4489,26.4489,26.4113,26.4301,233567.0
2023-05-18 12:55:00,28.1,28.11,28.05,28.09,347403.0,26.4301,26.4395,26.3831,26.4207,347403.0
2023-05-18 13:00:00,28.09,28.11,28.07,28.09,216574.0,26.4207,26.4395,26.4019,26.4207,216574.0
2023-05-18 13:05:00,28.09,28.1,28.05,28.08,236121.0,26.4207,26.4301,26.3831,26.4113,236121.0
2023-05-18 13:10:00,28.08,28.1,28.07,28.1,187138.0,26.4113,26.4301,26.4019,26.4301,187138.0
2023-05-18 13:15:00,28.1,28.14,28.09,28.14,214697.0,26.4301,26.4677,26.4207,26.4677,214697.0
2023-05-18 13:20:00,28.14,28.16,28.12,28.14,332674.0,26.4677,26.4865,26.4489,26.4677,332674.0
2023-05-18 13:25:00,28.14,28.18,28.09,28.1,536042.0,26.4677,26.5054,26.4207,26.4301,536042.0
2023-05-18 13:30:00,28.1,28.13,28.08,28.11,538754.0,26.4301,26.4583,26.4113,26.4395,538754.0
2023-05-18 13:35:00,28.11,28.12,28.09,28.11,320079.0,26.4395,26.4489,26.4207,26.4395,320079.0
2023-05-18 13:40:00,28.11,28.11,28.05,28.06,459233.0,26.4395,26.4395,26.3831,26.3925,459233.0
2023-05-18 13:45:00,28.06,28.09,28.04,28.08,410972.0,26.3925,26.4207,26.3737,26.4113,410972.0
2023-05-18 13:50:00,28.08,28.08,28.03,28.04,302299.0,26.4113,26.4113,26.3643,26.3737,302299.0
2023-05-18 13:55:00,28.04,28.06,28.01,28.05,355567.0,26.3737,26.3925,26.3455,26.3831,355567.0
2023-05-18 14:00:00,28.05,28.1,28.05,28.1,311965.0,26.3831,26.4301,26.3831,26.4301,311965.0
2023-05-18 14:05:00,28.1,28.12,28.09,28.11,381413.0,26.4301,26.4489,26.4207,26.4395,381413.0
2023-05-18 14:10:00,28.12,28.13,28.09,28.12,375813.0,26.4489,26.4583,26.4207,26.4489,375813.0
2023-05-18 14:15:00,28.11,28.14,28.1,28.12,328049.0,26.4395,26.4677,26.4301,26.4489,328049.0
2023-05-18 14:20:00,28.12,28.14,28.11,28.13,282923.0,26.4489,26.4677,26.4395,26.4583,282923.0
2023-05-18 14:25:00,28.13,28.19,28.12,28.17,445878.0,26.4583,26.5148,26.4489,26.4959,445878.0
2023-05-18 14:30:00,28.16,28.19,28.15,28.18,272673.0,26.4865,26.5148,26.4771,26.5054,272673.0
2023-05-18 14:35:00,28.18,28.18,28.15,28.17,411030.0,26.5054,26.5054,26.4771,26.4959,411030.0
2023-05-18 14:40:00,28.17,28.2,28.16,28.19,342332.0,26.4959,26.5242,26.4865,26.5148,342332.0
2023-05-18 14:45:00,28.2,28.25,28.19,28.24,584464.0,26.5242,26.5712,26.5148,26.5618,584464.0
2023-05-18 14:50:00,28.24,28.25,28.21,28.21,470994.0,26.5618,26.5712,26.5336,26.5336,470994.0
2023-05-18 14:55:00,28.21,28.23,28.19,28.21,337642.0,26.5336,26.5524,26.5148,26.5336,337642.0
2023-05-18 15:00:00,28.22,28.25,28.2,28.2,476296.0,26.543,26.5712,26.5242,26.5242,476296.0
2023-05-18 15:05:00,28.2,28.24,28.19,28.23,324427.0,26.5242,26.5618,26.5148,26.5524,324427.0
2023-05-18 15:10:00,28.23,28.26,28.22,28.24,358802.0,26.5524,26.5806,26.543,26.5618,358802.0
2023-05-18 15:15:00,28.24,28.27,28.22,28.26,548037.0,26.5618,26.59,26.543,26.5806,548037.0
2023-05-18 15:20:00,28.26,28.27,28.2,28.2,567810.0,26.5806,26.59,26.5242,26.5242,567810.0
2023-05-18 15:25:00,28.2,28.25,28.19,28.25,345109.0,26.5242,26.5712,26.5148,26.5712,345109.0
2023-05-18 15:30:00,28.24,28.31,28.24,28.3,716955.0,26.5618,26.6276,26.5618,26.6182,716955.0
2023-05-18 15:35:00,28.3,28.31,28.27,28.29,706749.0,26.6182,26.6276,26.59,26.6088,706749.0
2023-05-18 15:40:00,28.29,28.38,28.29,28.38,811043.0,26.6088,26.6935,26.6088,26.6935,811043.0
2023-05-18 15:45:00,28.38,28.41,28.37,28.39,1482536.0,26.6935,26.7217,26.6841,26.7029,1482536.0
2023-05-18 15:50:00,28.39,28.48,28.38,28.42,1787894.0,26.7029,26.7875,26.6935,26.7311,1787894.0
2023-05-18 15:55:00,28.42,28.5,28.42,28.47,2885599.0,26.7311,26.8063,26.7311,26.7781,2885599.0
2023-05-19 09:30:00,28.46,28.54,28.42,28.54,1919620.0,26.7687,26.844,26.7311,26.844,1919620.0
2023-05-19 09:35:00,28.54,28.56,28.49,28.51,735808.0,26.844,26.8628,26.7969,26.8157,735808.0
2023-05-19 09:40:00,28.51,28.54,28.44,28.52,779473.0,26.8157,26.844,26.7499,26.8251,779473.0
2023-05-19 09:45:00,28.53,28.6,28.5,28.55,828661.0,26.8346,26.9004,26.8063,26.8534,828661.0
2023-05-19 09:50:00,28.55,28.65,28.53,28.62,589130.0,26.8534,26.9474,26.8346,26.9192,589130.0
2023-05-19 09:55:00,28.63,28.65,28.56,28.59,530527.0,26.9286,26.9474,26.8628,26.891,530527.0
2023-05-19 10:00:00,28.6,28.62,28.56,28.56,495185.0,26.9004,26.9192,26.8628,26.8628,495185.0
2023-05-19 10:05:00,28.56,28.63,28.55,28.62,574684.0,26.8628,26.9286,26.8534,26.9192,574684.0
2023-05-19 10:10:00,28.61,28.62,28.56,28.59,402850.0,26.9098,26.9192,26.8628,26.891,402850.0
2023-05-19 10:15:00,28.59,28.63,28.56,28.56,323751.0,26.891,26.9286,26.8628,26.8628,323751.0
2023-05-19 10:20:00,28.57,28.61,28.55,28.59,369170.0,26.8722,26.9098,26.8534,26.891,369170.0
2023-05-19 10:25:00,28.58,28.64,28.56,28.64,315913.0,26.8816,26.938,26.8628,26.938,315913.0
2023-05-19 10:30:00,28.64,28.67,28.58,28.58,533740.0,26.938,26.9662,26.8816,26.8816,533740.0
2023-05-19 10:35:00,28.58,28.59,28.5,28.5,444202.0,26.8816,26.891,26.8063,26.8063,444202.0
2023-05-19 10:40:00,28.5,28.55,28.5,28.55,299567.0,26.8063,26.8534,26.8063,26.8534,299567.0
2023-05-19 10:45:00,28.55,28.58,28.52,28.56,223314.0,26.8534,26.8816,26.8251,26.8628,223314.0
2023-05-19 10:50:00,28.55,28.64,28.55,28.64,365555.0,26.8534,26.938,26.8534,26.938,365555.0
2023-05-19 10:55:00,28.63,28.65,28.63,28.64,210609.0,26.9286,26.9474,26.9286,26.938,210609.0
2023-05-19 11:00:00,28.64,28.65,28.61,28.62,358309.0,26.938,26.9474,26.9098,26.9192,358309.0
2023-05-19 11:05:00,28.61,28.61,28.5,28.51,291363.0,26.9098,26.9098,26.8063,26.8157,291363.0
2023-05-19 11:10:00,28.5,28.52,28.34,28.35,813202.0,26.8063,26.8251,26.6558,26.6653,813202.0
2023-05-19 11:15:00,28.35,28.36,28.14,28.19,845470.0,26.6653,26.6747,26.4677,26.5148,845470.0
2023-05-19 11:20:00,28.19,28.34,28.18,28.26,543909.0,26.5148,26.6558,26.5054,26.5806,543909.0
2023-05-19 11:25:00,28.26,28.28,28.18,28.19,633771.0,26.5806,26.5994,26.5054,26.5148,633771.0
2023-05-19 11:30:00,28.19,28.23,28.15,28.17,425481.0,26.5148,26.5524,26.4771,26.4959,425481.0
2023-05-19 11:35:00,28.18,28.18,28.05,28.1,535710.0,26.5054,26.5054,26.3831,26.4301,535710.0
2023-05-19 11:40:00,28.09,28.12,28.03,28.05,480145.0,26.4207,26.4489,26.3643,26.3831,480145.0
2023-05-19 11:45:00,28.06,28.17,28.05,28.16,540870.0,26.3925,26.4959,26.3831,26.4865,540870.0
2023-05-19 11:50:00,28.16,28.19,28.14,28.18,289289.0,26.4865,26.5148,26.4677,26.5054,289289.0
2023-05-19 11:55:00,28.18,28.21,28.12,28.13,427202.0,26.5054,26.5336,26.4489,26.4583,427202.0
2023-05-19 12:00:00,28.13,28.17,28.1,28.17,339093.0,26.4583,26.4959,26.4301,26.4959,339093.0
2023-05-19 12:05:00,28.17,28.19,28.12,28.15,267619.0,26.4959,26.5148,26.4489,26.4771,267619.0
2023-05-19 12:10:00,28.16,28.2,28.14,28.18,171232.0,26.4865,26.5242,26.4677,26.5054,171232.0
2023-05-19 12:15:00,28.19,28.24,28.15,28.24,353630.0,26.5148,26.5618,26.4771,26.5618,353630.0
2023-05-19 12:20:00,28.23,28.25,28.19,28.2,215384.0,26.5524,26.5712,26.5148,26.5242,215384.0
2023-05-19 12:25:00,28.2,28.2,28.15,28.15,181376.0,26.5242,26.5242,26.4771,26.4771,181376.0
2023-05-19 12:30:00,28.14,28.14,28.04,28.07,407095.0,26.4677,26.4677,26.3737,26.4019,407095.0
2023-05-19 12:35:00,28.06,28.16,28.04,28.16,232155.0,26.3925,26.4865,26.3737,26.4865,232155.0
2023-05-19 12:40:00,28.16,28.18,28.14,28.17,127465.0,26.4865,26.5054,26.4677,26.4959,127465.0
2023-05-19 12:45:00,28.17,28.2,28.15,28.2,243974.0,26.4959,26.5242,26.4771,26.5242,243974.0
2023-05-19 12:50:00,28.2,28.21,28.18,28.2,98957.0,26.5242,26.5336,26.5054,26.5242,98957.0
2023-05-19 12:55:00,28.19,28.2,28.16,28.2,158618.0,26.5148,26.5242,26.4865,26.5242,158618.0
2023-05-19 13:00:00,28.2,28.23,28.19,28.22,204448.0,26.5242,26.5524,26.5148,26.543,204448.0
2023-05-19 13:05:00,28.23,28.24,28.2,28.21,144815.0,26.5524,26.5618,26.5242,26.5336,144815.0
2023-05-19 13:10:00,28.21,28.23,28.2,28.23,137162.0,26.5336,26.5524,26.5242,26.5524,137162.0
2023-05-19 13:15:00,28.23,28.24,28.21,28.22,141302.0,26.5524,26.5618,26.5336,26.543,141302.0
2023-05-19 13:20:00,28.23,28.23,28.19,28.2,215872.0,26.5524,26.5524,26.5148,26.5242,215872.0
2023-05-19 13:25:00,28.2,28.21,28.16,28.2,334975.0,26.5242,26.5336,26.4865,26.5242,334975.0
2023-05-19 13:30:00,28.19,28.22,28.14,28.15,452976.0,26.5148,26.543,26.4677,26.4771,452976.0
2023-05-19 13:35:00,28.14,28.15,28.09,28.11,333204.0,26.4677,26.4771,26.4207,26.4395,333204.0
2023-05-19 13:40:00,28.11,28.12,28.1,28.11,167594.0,26.4395,26.4489,26.4301,26.4395,167594.0
2023-05-19 13:45:00,28.11,28.13,28.1,28.11,345970.0,26.4395,26.4583,26.4301,26.4395,345970.0
2023-05-19 13:50:00,28.11,28.11,28.08,28.1,271739.0,26.4395,26.4395,26.4113,26.4301,271739.0
2023-05-19 13:55:00,28.1,28.11,28.06,28.06,177923.0,26.4301,26.4395,26.3925,26.3925,177923.0
2023-05-19 14:00:00,28.07,28.07,28.05,28.05,321841.0,26.4019,26.4019,26.3831,26.3831,321841.0
2023-05-19 14:05:00,28.05,28.12,28.05,28.09,347708.0,26.3831,26.4489,26.3831,26.4207,347708.0
2023-05-19 14:10:00,28.09,28.09,28.05,28.08,173879.0,26.4207,26.4207,26.3831,26.4113,173879.0
2023-05-19 14:15:00,28.09,28.12,28.04,28.11,515289.0,26.4207,26.4489,26.3737,26.4395,515289.0
2023-05-19 14:20:00,28.11,28.13,28.1,28.12,253298.0,26.4395,26.4583,26.4301,26.4489,253298.0
2023-05-19 14:25:00,28.12,28.12,28.07,28.07,124411.0,26.4489,26.4489,26.4019,26.4019,124411.0
2023-05-19 14:30:00,28.07,28.11,28.06,28.1,184302.0,26.4019,26.4395,26.3925,26.4301,184302.0
2023-05-19 14:35:00,28.11,28.15,28.09,28.14,275157.0,26.4395,26.4771,26.4207,26.4677,275157.0
2023-05-19 14:40:00,28.14,28.14,28.11,28.13,425610.0,26.4677,26.4677,26.4395,26.4583,425610.0
2023-05-19 14:45:00,28.13,28.13,28.1,28.1,240312.0,26.4583,26.4583,26.4301,26.4301,240312.0
2023-05-19 14:50:00,28.1,28.15,28.1,28.13,185107.0,26.4301,26.4771,26.4301,26.4583,185107.0
2023-05-19 14:55:00,28.13,28.15,28.12,28.15,252473.0,26.4583,26.4771,26.4489,26.4771,252473.0
2023-05-19 15:00:00,28.14,28.16,28.12,28.14,261813.0,26.4677,26.4865,26.4489,26.4677,261813.0
2023-05-19 15:05:00,28.13,28.14,28.1,28.12,228258.0,26.4583,26.4677,26.4301,26.4489,228258.0
2023-05-19 15:10:00,28.12,28.15,28.11,28.14,290476.0,26.4489,26.4771,26.4395,26.4677,290476.0
2023-05-19 15:15:00,28.14,28.15,28.12,28.12,167951.0,26.4677,26.4771,26.4489,26.4489,167951.0
2023-05-19 15:20:00,28.12,28.13,28.08,28.1,448883.0,26.4489,26.4583,26.4113,26.4301,448883.0
2023-05-19 15:25:00,28.1,28.13,28.09,28.11,247133.0,26.4301,26.4583,26.4207,26.4395,247133.0
2023-05-19 15:30:00,28.11,28.12,28.07,28.11,328839.0,26.4395,26.4489,26.4019,26.4395,328839.0
2023-05-19 15:35:00,28.11,28.15,28.1,28.15,355967.0,26.4395,26.4771,26.4301,26.4771,355967.0
2023-05-19 15:40:00,28.14,28.16,28.13,28.14,461068.0,26.4677,26.4865,26.4583,26.4677,461068.0
2023-05-19 15:45:00,28.15,28.17,28.12,28.13,639914.0,26.4771,26.4959,26.4489,26.4583,639914.0
2023-05-19 15:50:00,28.12,28.18,28.11,28.17,645942.0,26.4489,26.5054,26.4395,26.4959,645942.0
2023-05-19 15:55:00,28.17,28.18,28.1,28.11,1580359.0,26.4959,26.5054,26.4301,26.4395,1580359.0
2023-05-22 09:30:00,28.3,28.45,28.25,28.39,1383948.0,26.6182,26.7593,26.5712,26.7029,1383948.0
2023-05-22 09:35:00,28.39,28.39,28.27,28.38,539813.0,26.7029,26.7029,26.59,26.6935,539813.0
2023-05-22 09:40:00,28.38,28.42,28.23,28.25,614847.0,26.6935,26.7311,26.5524,26.5712,614847.0
2023-05-22 09:45:00,28.25,28.26,28.13,28.17,545825.0,26.5712,26.5806,26.4583,26.4959,545825.0
2023-05-22 09:50:00,28.18,28.22,28.13,28.21,369214.0,26.5054,26.543,26.4583,26.5336,369214.0
2023-05-22 09:55:00,28.21,28.25,28.15,28.17,443506.0,26.5336,26.5712,26.4771,26.4959,443506.0
2023-05-22 10:00:00,28.17,28.21,28.15,28.2,397205.0,26.4959,26.5336,26.4771,26.5242,397205.0
2023-05-22 10:05:00,28.2,28.24,28.07,28.1,520845.0,26.5242,26.5618,26.4019,26.4301,520845.0
2023-05-22 10:10:00,28.09,28.21,28.09,28.2,672018.0,26.4207,26.5336,26.4207,26.5242,672018.0
2023-05-22 10:15:00,28.2,28.26,28.17,28.25,456030.0,26.5242,26.5806,26.4959,26.5712,456030.0
2023-05-22 10:20:00,28.25,28.26,28.17,28.26,408059.0,26.5712,26.5806,26.4959,26.5806,408059.0
2023-05-22 10:25:00,28.25,28.31,28.22,28.3,742274.0,26.5712,26.6276,26.543,26.6182,742274.0
2023-05-22 10:30:00,28.3,28.32,28.25,28.27,351558.0,26.6182,26.637,26.5712,26.59,351558.0
2023-05-22 10:35:00,28.27,28.33,28.26,28.3,324427.0,26.59,26.6464,26.5806,26.6182,324427.0
2023-05-22 10:40:00,28.3,28.31,28.21,28.23,508219.0,26.6182,26.6276,26.5336,26.5524,508219.0
2023-05-22 10:45:00,28.22,28.24,28.15,28.16,482389.0,26.543,26.5618,26.4771,26.4865,482389.0
2023-05-22 10:50:00,28.17,28.19,28.1,28.12,564595.0,26.4959,26.5148,26.4301,26.4489,564595.0
2023-05-22 10:55:00,28.12,28.13,28.01,28.07,697767.0,26.4489,26.4583,26.3455,26.4019,697767.0
2023-05-22 11:00:00,28.07,28.12,28.04,28.11,534058.0,26.4019,26.4489,26.3737,26.4395,534058.0
2023-05-22 11:05:00,28.11,28.19,28.1,28.18,368405.0,26.4395,26.5148,26.4301,26.5054,368405.0
2023-05-22 11:10:00,28.18,28.19,28.1,28.14,325155.0,26.5054,26.5148,26.4301,26.4677,325155.0
2023-05-22 11:15:00,28.14,28.17,28.13,28.15,285955.0,26.4677,26.4959,26.4583,26.4771,285955.0
2023-05-22 11:20:00,28.14,28.18,28.12,28.17,272944.0,26.4677,26.5054,26.4489,26.4959,272944.0
2023-05-22 11:25:00,28.17,28.21,28.16,28.2,318857.0,26.4959,26.5336,26.4865,26.5242,318857.0
2023-05-22 11:30:00,28.19,28.2,28.16,28.16,348051.0,26.5148,26.5242,26.4865,26.4865,348051.0
2023-05-22 11:35:00,28.16,28.2,28.15,28.19,331297.0,26.4865,26.5242,26.4771,26.5148,331297.0
2023-05-22 11:40:00,28.18,28.25,28.18,28.24,381758.0,26.5054,26.5712,26.5054,26.5618,381758.0
2023-05-22 11:45:00,28.24,28.26,28.22,28.24,412978.0,26.5618,26.5806,26.543,26.5618,412978.0
2023-05-22 11:50:00,28.24,28.26,28.21,28.24,489494.0,26.5618,26.5806,26.5336,26.5618,489494.0
2023-05-22 11:55:00,28.24,28.28,28.22,28.28,315817.0,26.5618,26.5994,26.543,26.5994,315817.0
2023-05-22 12:00:00,28.28,28.3,28.26,28.26,367890.0,26.5994,26.6182,26.5806,26.5806,367890.0
2023-05-22 12:05:00,28.27,28.27,28.24,28.27,198718.0,26.59,26.59,26.5618,26.59,198718.0
2023-05-22 12:10:00,28.26,28.28,28.24,28.25,224047.0,26.5806,26.5994,26.5618,26.5712,224047.0
2023-05-22 12:15:00,28.26,28.26,28.21,28.25,228532.0,26.5806,26.5806,26.5336,26.5712,228532.0
2023-05-22 12:20:00,28.25,28.27,28.22,28.23,243572.0,26.5712,26.59,26.543,26.5524,243572.0
2023-05-22 12:25:00,28.24,28.27,28.22,28.22,376169.0,26.5618,26.59,26.543,26.543,376169.0
2023-05-22 12:30:00,28.23,28.25,28.2,28.25,264530.0,26.5524,26.5712,26.5242,26.5712,264530.0
2023-05-22 12:35:00,28.24,28.25,28.2,28.21,492197.0,26.5618,26.5712,26.5242,26.5336,492197.0
2023-05-22 12:40:00,28.21,28.23,28.19,28.2,192278.0,26.5336,26.5524,26.5148,26.5242,192278.0
2023-05-22 12:45:00,28.21,28.22,28.19,28.19,215672.0,26.5336,26.543,26.5148,26.5148,215672.0
2023-05-22 12:50:00,28.19,28.21,28.19,28.21,143451.0,26.5148,26.5336,26.5148,26.5336,143451.0
2023-05-22 12:55:00,28.21,28.24,28.2,28.22,259901.0,26.5336,26.5618,26.5242,26.543,259901.0
2023-05-22 13:00:00,28.23,28.27,28.21,28.23,448577.0,26.5524,26.59,26.5336,26.5524,448577.0
2023-05-22 13:05:00,28.22,28.25,28.19,28.23,210364.0,26.543,26.5712,26.5148,26.5524,210364.0
2023-05-22 13:10:00,28.23,28.24,28.13,28.15,524066.0,26.5524,26.5618,26.4583,26.4771,524066.0
2023-05-22 13:15:00,28.14,28.17,28.08,28.17,820938.0,26.4677,26.4959,26.4113,26.4959,820938.0
2023-05-22 13:20:00,28.16,28.2,28.15,28.18,299288.0,26.4865,26.5242,26.4771,26.5054,299288.0
2023-05-22 13:25:00,28.18,28.19,28.14,28.15,215509.0,26.5054,26.5148,26.4677,26.4771,215509.0
2023-05-22 13:30:00,28.16,28.2,28.14,28.2,197326.0,26.4865,26.5242,26.4677,26.5242,197326.0
2023-05-22 13:35:00,28.2,28.22,28.19,28.2,285694.0,26.5242,26.543,26.5148,26.5242,285694.0
2023-05-22 13:40:00,28.19,28.23,28.19,28.21,369700.0,26.5148,26.5524,26.5148,26.5336,369700.0
2023-05-22 13:45:00,28.21,28.27,28.21,28.26,365749.0,26.5336,26.59,26.5336,26.5806,365749.0
2023-05-22 13:50:00,28.25,28.26,28.23,28.24,295781.0,26.5712,26.5806,26.5524,26.5618,295781.0
2023-05-22 13:55:00,28.23,28.25,28.22,28.23,172816.0,26.5524,26.5712,26.543,26.5524,172816.0
2023-05-22 14:00:00,28.24,28.25,28.22,28.24,372393.0,26.5618,26.5712,26.543,26.5618,372393.0
2023-05-22 14:05:00,28.23,28.24,28.21,28.22,240898.0,26.5524,26.5618,26.5336,26.543,240898.0
2023-05-22 14:10:00,28.21,28.22,28.19,28.2,115843.0,26.5336,26.543,26.5148,26.5242,115843.0
2023-05-22 14:15:00,28.2,28.23,28.19,28.23,161655.0,26.5242,26.5524,26.5148,26.5524,161655.0
2023-05-22 14:20:00,28.22,28.25,28.22,28.23,258987.0,26.543,26.5712,26.543,26.5524,258987.0
2023-05-22 14:25:00,28.23,28.28,28.22,28.28,318344.0,26.5524,26.5994,26.543,26.5994,318344.0
2023-05-22 14:30:00,28.28,28.28,28.25,28.27,267854.0,26.5994,26.5994,26.5712,26.59,267854.0
2023-05-22 14:35:00,28.27,28.27,28.25,28.26,162862.0,26.59,26.59,26.5712,26.5806,162862.0
2023-05-22 14:40:00,28.27,28.3,28.26,28.3,310081.0,26.59,26.6182,26.5806,26.6182,310081.0
2023-05-22 14:45:00,28.3,28.33,28.28,28.33,351568.0,26.6182,26.6464,26.5994,26.6464,351568.0
2023-05-22 14:50:00,28.33,28.35,28.32,28.33,300290.0,26.6464,26.6653,26.637,26.6464,300290.0
2023-05-22 14:55:00,28.32,28.33,28.28,28.32,468685.0,26.637,26.6464,26.5994,26.637,468685.0
2023-05-22 15:00:00,28.31,28.35,28.31,28.34,313062.0,26.6276,26.6653,26.6276,26.6558,313062.0
2023-05-22 15:05:00,28.33,28.35,28.32,28.33,244361.0,26.6464,26.6653,26.637,26.6464,244361.0
2023-05-22 15:10:00,28.32,28.34,28.31,28.33,211196.0,26.637,26.6558,26.6276,26.6464,211196.0
2023-05-22 15:15:00,28.34,28.34,28.3,28.34,357487.0,26.6558,26.6558,26.6182,26.6558,357487.0
2023-05-22 15:20:00,28.34,28.34,28.29,28.3,207448.0,26.6558,26.6558,26.6088,26.6182,207448.0
2023-05-22 15:25:00,28.31,28.31,28.26,28.3,385383.0,26.6276,26.6276,26.5806,26.6182,385383.0
2023-05-22 15:30:00,28.29,28.33,28.28,28.29,334122.0,26.6088,26.6464,26.5994,26.6088,334122.0
2023-05-22 15:35:00,28.3,28.3,28.26,28.29,343176.0,26.6182,26.6182,26.5806,26.6088,343176.0
2023-05-22 15:40:00,28.28,28.31,28.28,28.3,370970.0,26.5994,26.6276,26.5994,26.6182,370970.0
2023-05-22 15:45:00,28.3,28.33,28.3,28.32,487396.0,26.6182,26.6464,26.6182,26.637,487396.0
2023-05-22 15:50:00,28.31,28.34,28.31,28.33,698350.0,26.6276,26.6558,26.6276,26.6464,698350.0
2023-05-22 15:55:00,28.34,28.34,28.3,28.34,1405108.0,26.6558,26.6558,26.6182,26.6558,1405108.0
2023-05-23 09:30:00,28.32,28.69,28.3,28.62,2193831.0,26.637,26.985,26.6182,26.9192,2193831.0
2023-05-23 09:35:00,28.63,28.63,28.48,28.55,713026.0,26.9286,26.9286,26.7875,26.8534,713026.0
2023-05-23 09:40:00,28.54,28.65,28.53,28.63,523438.0,26.844,26.9474,26.8346,26.9286,523438.0
2023-05-23 09:45:00,28.63,28.75,28.62,28.74,802518.0,26.9286,27.0415,26.9192,27.0321,802518.0
2023-05-23 09:50:00,28.73,28.74,28.64,28.73,585069.0,27.0227,27.0321,26.938,27.0227,585069.0
2023-05-23 09:55:00,28.73,28.76,28.69,28.72,556553.0,27.0227,27.0509,26.985,27.0133,556553.0
2023-05-23 10:00:00,28.71,28.75,28.66,28.69,375389.0,27.0039,27.0415,26.9568,26.985,375389.0
2023-05-23 10:05:00,28.69,28.76,28.67,28.75,388401.0,26.985,27.0509,26.9662,27.0415,388401.0
2023-05-23 10:10:00,28.75,28.79,28.74,28.79,710759.0,27.0415,27.0791,27.0321,27.0791,710759.0
2023-05-23 10:15:00,28.79,28.79,28.71,28.72,615975.0,27.0791,27.0791,27.0039,27.0133,615975.0
2023-05-23 10:20:00,28.71,28.75,28.69,28.75,250876.0,27.0039,27.0415,26.985,27.0415,250876.0
2023-05-23 10:25:00,28.75,28.86,28.74,28.84,783865.0,27.0415,27.1449,27.0321,27.1261,783865.0
2023-05-23 10:30:00,28.84,28.85,28.8,28.83,337493.0,27.1261,27.1355,27.0885,27.1167,337493.0
2023-05-23 10:35:00,28.82,28.93,28.82,28.93,686284.0,27.1073,27.2108,27.1073,27.2108,686284.0
2023-05-23 10:40:00,28.93,28.95,28.81,28.81,601038.0,27.2108,27.2296,27.0979,27.0979,601038.0
2023-05-23 10:45:00,28.82,28.84,28.76,28.81,356039.0,27.1073,27.1261,27.0509,27.0979,356039.0
2023-05-23 10:50:00,28.81,28.82,28.76,28.8,339060.0,27.0979,27.1073,27.0509,27.0885,339060.0
2023-05-23 10:55:00,28.81,28.84,28.79,28.82,466135.0,27.0979,27.1261,27.0791,27.1073,466135.0
2023-05-23 11:00:00,28.82,28.9,28.8,28.9,398689.0,27.1073,27.1826,27.0885,27.1826,398689.0
2023-05-23 11:05:00,28.9,28.91,28.86,28.91,584320.0,27.1826,27.192,27.1449,27.192,584320.0
2023-05-23 11:10:00,28.9,28.93,28.88,28.89,359842.0,27.1826,27.2108,27.1638,27.1732,359842.0
2023-05-23 11:15:00,28.89,28.9,28.86,28.87,254599.0,27.1732,27.1826,27.1449,27.1544,254599.0
2023-05-23 11:20:00,28.88,28.9,28.86,28.9,363427.0,27.1638,27.1826,27.1449,27.1826,363427.0
2023-05-23 11:25:00,28.89,28.96,28.89,28.96,610871.0,27.1732,27.239,27.1732,27.239,610871.0
2023-05-23 11:30:00,28.96,28.98,28.93,28.97,471411.0,27.239,27.2578,27.2108,27.2484,471411.0
2023-05-23 11:35:00,28.97,28.98,28.92,28.96,379623.0,27.2484,27.2578,27.2014,27.239,379623.0
2023-05-23 11:40:00,28.96,28.98,28.91,28.93,577837.0,27.239,27.2578,27.192,27.2108,577837.0
2023-05-23 11:45:00,28.93,29.0,28.92,29.0,526698.0,27.2108,27.2766,27.2014,27.2766,526698.0
2023-05-23 11:50:00,28.99,29.05,28.99,29.04,1063068.0,27.2672,27.3237,27.2672,27.3142,1063068.0
2023-05-23 11:55:00,29.05,29.08,28.96,28.99,641857.0,27.3237,27.3519,27.239,27.2672,641857.0
2023-05-23 12:00:00,28.99,29.01,28.97,29.01,243995.0,27.2672,27.286,27.2484,27.286,243995.0
2023-05-23 12:05:00,29.01,29.05,28.97,29.0,632616.0,27.286,27.3237,27.2484,27.2766,632616.0
2023-05-23 12:10:00,29.0,29.01,28.95,28.99,313864.0,27.2766,27.286,27.2296,27.2672,313864.0
2023-05-23 12:15:00,29.0,29.0,28.91,28.94,512154.0,27.2766,27.2766,27.192,27.2202,512154.0
2023-05-23 12:20:00,28.94,29.0,28.93,28.99,253021.0,27.2202,27.2766,27.2108,27.2672,253021.0
2023-05-23 12:25:00,28.98,29.0,28.96,28.96,493057.0,27.2578,27.2766,27.239,27.239,493057.0
2023-05-23 12:30:00,28.96,28.97,28.92,28.93,308645.0,27.239,27.2484,27.2014,27.2108,308645.0
2023-05-23 12:35:00,28.92,28.93,28.82,28.86,446007.0,27.2014,27.2108,27.1073,27.1449,446007.0
2023-05-23 12:40:00,28.86,28.87,28.82,28.83,387535.0,27.1449,27.1544,27.1073,27.1167,387535.0
2023-05-23 12:45:00,28.82,28.85,28.77,28.81,383185.0,27.1073,27.1355,27.0603,27.0979,383185.0
2023-05-23 12:50:00,28.81,28.85,28.8,28.84,252565.0,27.0979,27.1355,27.0885,27.1261,252565.0
2023-05-23 12:55:00,28.85,28.87,28.82,28.82,285557.0,27.1355,27.1544,27.1073,27.1073,285557.0
2023-05-23 13:00:00,28.83,28.86,28.8,28.8,279039.0,27.1167,27.1449,27.0885,27.0885,279039.0
2023-05-23 13:05:00,28.8,28.86,28.79,28.86,337796.0,27.0885,27.1449,27.0791,27.1449,337796.0
2023-05-23 13:10:00,28.86,28.91,28.83,28.9,565474.0,27.1449,27.192,27.1167,27.1826,565474.0
2023-05-23 13:15:00,28.91,28.96,28.9,28.96,563678.0,27.192,27.239,27.1826,27.239,563678.0
2023-05-23 13:20:00,28.96,28.96,28.93,28.94,380980.0,27.239,27.239,27.2108,27.2202,380980.0
2023-05-23 13:25:00,28.95,28.95,28.8,28.82,692619.0,27.2296,27.2296,27.0885,27.1073,692619.0
2023-05-23 13:30:00,28.81,28.82,28.73,28.76,493715.0,27.0979,27.1073,27.0227,27.0509,493715.0
2023-05-23 13:35:00,28.77,28.83,28.76,28.83,247294.0,27.0603,27.1167,27.0509,27.1167,247294.0
2023-05-23 13:40:00,28.83,28.86,28.82,28.84,212754.0,27.1167,27.1449,27.1073,27.1261,212754.0
2023-05-23 13:45:00,28.84,28.85,28.79,28.8,257537.0,27.1261,27.1355,27.0791,27.0885,257537.0
2023-05-23 13:50:00,28.8,28.83,28.78,28.83,194823.0,27.0885,27.1167,27.0697,27.1167,194823.0
2023-05-23 13:55:00,28.82,28.84,28.8,28.82,241419.0,27.1073,27.1261,27.0885,27.1073,241419.0
2023-05-23 14:00:00,28.82,28.86,28.81,28.86,209124.0,27.1073,27.1449,27.0979,27.1449,209124.0
2023-05-23 14:05:00,28.86,28.9,28.83,28.84,490710.0,27.1449,27.1826,27.1167,27.1261,490710.0
2023-05-23 14:10:00,28.84,28.85,28.76,28.77,304074.0,27.1261,27.1355,27.0509,27.0603,304074.0
2023-05-23 14:15:00,28.77,28.8,28.74,28.75,251572.0,27.0603,27.0885,27.0321,27.0415,251572.0
2023-05-23 14:20:00,28.74,28.76,28.67,28.68,639084.0,27.0321,27.0509,26.9662,26.9756,639084.0
2023-05-23 14:25:00,28.67,28.71,28.64,28.68,435090.0,26.9662,27.0039,26.938,26.9756,435090.0
2023-05-23 14:30:00,28.68,28.74,28.66,28.71,407982.0,26.9756,27.0321,26.9568,27.0039,407982.0
2023-05-23 14:35:00,28.71,28.72,28.62,28.64,339040.0,27.0039,27.0133,26.9192,26.938,339040.0
2023-05-23 14:40:00,28.64,28.66,28.61,28.64,443306.0,26.938,26.9568,26.9098,26.938,443306.0
2023-05-23 14:45:00,28.65,28.68,28.63,28.66,219921.0,26.9474,26.9756,26.9286,26.9568,219921.0
2023-05-23 14:50:00,28.65,28.73,28.65,28.73,234450.0,26.9474,27.0227,26.9474,27.0227,234450.0
2023-05-23 14:55:00,28.73,28.73,28.69,28.71,213064.0,27.0227,27.0227,26.985,27.0039,213064.0
2023-05-23 15:00:00,28.71,28.72,28.67,28.69,250600.0,27.0039,27.0133,26.9662,26.985,250600.0
2023-05-23 15:05:00,28.7,28.72,28.66,28.71,275334.0,26.9945,27.0133,26.9568,27.0039,275334.0
2023-05-23 15:10:00,28.71,28.74,28.7,28.73,299817.0,27.0039,27.0321,26.9945,27.0227,299817.0
2023-05-23 15:15:00,28.73,28.73,28.64,28.65,308484.0,27.0227,27.0227,26.938,26.9474,308484.0
2023-05-23 15:20:00,28.65,28.69,28.63,28.68,238367.0,26.9474,26.985,26.9286,26.9756,238367.0
2023-05-23 15:25:00,28.69,28.7,28.65,28.67,257019.0,26.985,26.9945,26.9474,26.9662,257019.0
2023-05-23 15:30:00,28.67,28.67,28.63,28.65,327288.0,26.9662,26.9662,26.9286,26.9474,327288.0
2023-05-23 15:35:00,28.65,28.67,28.63,28.64,356468.0,26.9474,26.9662,26.9286,26.938,356468.0
2023-05-23 15:40:00,28.64,28.66,28.62,28.63,476451.0,26.938,26.9568,26.9192,26.9286,476451.0
2023-05-23 15:45:00,28.63,28.65,28.6,28.62,590398.0,26.9286,26.9474,26.9004,26.9192,590398.0
2023-05-23 15:50:00,28.61,28.65,28.59,28.63,863114.0,26.9098,26.9474,26.891,26.9286,863114.0
2023-05-23 15:55:00,28.63,28.65,28.55,28.58,2131206.0,26.9286,26.9474,26.8534,26.8816,2131206.0
2023-05-24 09:30:00,28.33,28.51,28.27,28.43,1737332.0,26.6464,26.8157,26.59,26.7405,1737332.0
2023-05-24 09:35:00,28.43,28.43,28.14,28.14,1102475.0,26.7405,26.7405,26.4677,26.4677,1102475.0
2023-05-24 09:40:00,28.15,28.16,28.01,28.13,1444087.0,26.4771,26.4865,26.3455,26.4583,1444087.0
2023-05-24 09:45:00,28.13,28.16,28.05,28.16,1034286.0,26.4583,26.4865,26.3831,26.4865,1034286.0
2023-05-24 09:50:00,28.15,28.2,28.04,28.07,738578.0,26.4771,26.5242,26.3737,26.4019,738578.0
2023-05-24 09:55:00,28.07,28.15,28.04,28.09,544131.0,26.4019,26.4771,26.3737,26.4207,544131.0
2023-05-24 10:00:00,28.09,28.13,28.06,28.07,418093.0,26.4207,26.4583,26.3925,26.4019,418093.0
2023-05-24 10:05:00,28.08,28.1,28.04,28.05,572482.0,26.4113,26.4301,26.3737,26.3831,572482.0
2023-05-24 10:10:00,28.06,28.13,28.06,28.12,360127.0,26.3925,26.4583,26.3925,26.4489,360127.0
2023-05-24 10:15:00,28.12,28.13,28.06,28.11,381852.0,26.4489,26.4583,26.3925,26.4395,381852.0
2023-05-24 10:20:00,28.1,28.12,28.0,28.01,669915.0,26.4301,26.4489,26.3361,26.3455,669915.0
2023-05-24 10:25:00,28.02,28.04,28.0,28.02,541890.0,26.3549,26.3737,26.3361,26.3549,541890.0
2023-05-24 10:30:00,28.02,28.08,28.02,28.07,411618.0,26.3549,26.4113,26.3549,26.4019,411618.0
2023-05-24 10:35:00,28.07,28.13,28.06,28.1,521953.0,26.4019,26.4583,26.3925,26.4301,521953.0
2023-05-24 10:40:00,28.11,28.12,28.06,28.09,416124.0,26.4395,26.4489,26.3925,26.4207,416124.0
2023-05-24 10:45:00,28.09,28.09,28.05,28.09,689940.0,26.4207,26.4207,26.3831,26.4207,689940.0
2023-05-24 10:50:00,28.09,28.13,28.07,28.1,436369.0,26.4207,26.4583,26.4019,26.4301,436369.0
2023-05-24 10:55:00,28.11,28.15,28.1,28.13,240251.0,26.4395,26.4771,26.4301,26.4583,240251.0
2023-05-24 11:00:00,28.13,28.13,28.08,28.11,381166.0,26.4583,26.4583,26.4113,26.4395,381166.0
2023-05-24 11:05:00,28.11,28.12,28.06,28.09,476920.0,26.4395,26.4489,26.3925,26.4207,476920.0
2023-05-24 11:10:00,28.1,28.14,28.08,28.11,486912.0,26.4301,26.4677,26.4113,26.4395,486912.0
2023-05-24 11:15:00,28.11,28.15,28.1,28.14,342483.0,26.4395,26.4771,26.4301,26.4677,342483.0
2023-05-24 11:20:00,28.14,28.26,28.14,28.24,784521.0,26.4677,26.5806,26.4677,26.5618,784521.0
2023-05-24 11:25:00,28.25,28.29,28.16,28.19,493117.0,26.5712,26.6088,26.4865,26.5148,493117.0
2023-05-24 11:30:00,28.19,28.22,28.13,28.15,390611.0,26.5148,26.543,26.4583,26.4771,390611.0
2023-05-24 11:35:00,28.14,28.17,28.13,28.16,388383.0,26.4677,26.4959,26.4583,26.4865,388383.0
2023-05-24 11:40:00,28.16,28.17,28.08,28.1,1039215.0,26.4865,26.4959,26.4113,26.4301,1039215.0
2023-05-24 11:45:00,28.09,28.14,28.07,28.12,753976.0,26.4207,26.4677,26.4019,26.4489,753976.0
2023-05-24 11:50:00,28.12,28.13,28.08,28.08,449304.0,26.4489,26.4583,26.4113,26.4113,449304.0
2023-05-24 11:55:00,28.09,28.09,28.05,28.07,353855.0,26.4207,26.4207,26.3831,26.4019,353855.0
2023-05-24 12:00:00,28.07,28.1,28.06,28.09,295645.0,26.4019,26.4301,26.3925,26.4207,295645.0
2023-05-24 12:05:00,28.09,28.11,28.07,28.1,233397.0,26.4207,26.4395,26.4019,26.4301,233397.0
2023-05-24 12:10:00,28.1,28.14,28.07,28.14,355649.0,26.4301,26.4677,26.4019,26.4677,355649.0
2023-05-24 12:15:00,28.14,28.14,28.09,28.11,184814.0,26.4677,26.4677,26.4207,26.4395,184814.0
2023-05-24 12:20:00,28.11,28.11,28.07,28.1,241540.0,26.4395,26.4395,26.4019,26.4301,241540.0
2023-05-24 12:25:00,28.1,28.15,28.09,28.13,316692.0,26.4301,26.4771,26.4207,26.4583,316692.0
2023-05-24 12:30:00,28.13,28.17,28.11,28.16,311008.0,26.4583,26.4959,26.4395,26.4865,311008.0
2023-05-24 12:35:00,28.17,28.21,28.16,28.21,354957.0,26.4959,26.5336,26.4865,26.5336,354957.0
2023-05-24 12:40:00,28.21,28.24,28.19,28.19,311126.0,26.5336,26.5618,26.5148,26.5148,311126.0
2023-05-24 12:45:00,28.2,28.22,28.18,28.19,321476.0,26.5242,26.543,26.5054,26.5148,321476.0
2023-05-24 12:50:00,28.19,28.2,28.17,28.18,179429.0,26.5148,26.5242,26.4959,26.5054,179429.0
2023-05-24 12:55:00,28.18,28.2,28.17,28.19,242382.0,26.5054,26.5242,26.4959,26.5148,242382.0
2023-05-24 13:00:00,28.19,28.19,28.11,28.13,396088.0,26.5148,26.5148,26.4395,26.4583,396088.0
2023-05-24 13:05:00,28.14,28.16,28.12,28.16,204812.0,26.4677,26.4865,26.4489,26.4865,204812.0
2023-05-24 13:10:00,28.16,28.16,28.12,28.13,223148.0,26.4865,26.4865,26.4489,26.4583,223148.0
2023-05-24 13:15:00,28.13,28.17,28.12,28.14,229414.0,26.4583,26.4959,26.4489,26.4677,229414.0
2023-05-24 13:20:00,28.15,28.19,28.12,28.13,261252.0,26.4771,26.5148,26.4489,26.4583,261252.0
2023-05-24 13:25:00,28.12,28.15,28.1,28.14,211935.0,26.4489,26.4771,26.4301,26.4677,211935.0
2023-05-24 13:30:00,28.13,28.17,28.12,28.15,187281.0,26.4583,26.4959,26.4489,26.4771,187281.0
2023-05-24 13:35:00,28.15,28.18,28.14,28.17,147358.0,26.4771,26.5054,26.4677,26.4959,147358.0
2023-05-24 13:40:00,28.17,28.22,28.17,28.21,344008.0,26.4959,26.543,26.4959,26.5336,344008.0
2023-05-24 13:45:00,28.22,28.24,28.17,28.23,583171.0,26.543,26.5618,26.4959,26.5524,583171.0
2023-05-24 13:50:00,28.23,28.28,28.21,28.25,651266.0,26.5524,26.5994,26.5336,26.5712,651266.0
2023-05-24 13:55:00,28.25,28.26,28.23,28.25,284940.0,26.5712,26.5806,26.5524,26.5712,284940.0
2023-05-24 14:00:00,28.24,28.27,28.18,28.19,295918.0,26.5618,26.59,26.5054,26.5148,295918.0
2023-05-24 14:05:00,28.19,28.21,28.17,28.18,267902.0,26.5148,26.5336,26.4959,26.5054,267902.0
2023-05-24 14:10:00,28.18,28.19,28.14,28.16,408189.0,26.5054,26.5148,26.4677,26.4865,408189.0
2023-05-24 14:15:00,28.16,28.17,28.11,28.17,329799.0,26.4865,26.4959,26.4395,26.4959,329799.0
2023-05-24 14:20:00,28.17,28.18,28.15,28.18,179025.0,26.4959,26.5054,26.4771,26.5054,179025.0
2023-05-24 14:25:00,28.18,28.18,28.12,28.14,272841.0,26.5054,26.5054,26.4489,26.4677,272841.0
2023-05-24 14:30:00,28.14,28.17,28.12,28.16,268322.0,26.4677,26.4959,26.4489,26.4865,268322.0
2023-05-24 14:35:00,28.15,28.18,28.14,28.16,240595.0,26.4771,26.5054,26.4677,26.4865,240595.0
2023-05-24 14:40:00,28.16,28.18,28.12,28.14,235983.0,26.4865,26.5054,26.4489,26.4677,235983.0
2023-05-24 14:45:00,28.14,28.17,28.14,28.15,283485.0,26.4677,26.4959,26.4677,26.4771,283485.0
2023-05-24 14:50:00,28.15,28.18,28.13,28.14,271309.0,26.4771,26.5054,26.4583,26.4677,271309.0
2023-05-24 14:55:00,28.14,28.15,28.12,28.14,204414.0,26.4677,26.4771,26.4489,26.4677,204414.0
2023-05-24 15:00:00,28.14,28.15,28.11,28.12,307395.0,26.4677,26.4771,26.4395,26.4489,307395.0
2023-05-24 15:05:00,28.13,28.15,28.12,28.14,168883.0,26.4583,26.4771,26.4489,26.4677,168883.0
2023-05-24 15:10:00,28.14,28.15,28.12,28.14,526666.0,26.4677,26.4771,26.4489,26.4677,526666.0
2023-05-24 15:15:00,28.14,28.2,28.14,28.2,649211.0,26.4677,26.5242,26.4677,26.5242,649211.0
2023-05-24 15:20:00,28.2,28.24,28.16,28.18,597195.0,26.5242,26.5618,26.4865,26.5054,597195.0
2023-05-24 15:25:00,28.19,28.22,28.18,28.2,334557.0,26.5148,26.543,26.5054,26.5242,334557.0
2023-05-24 15:30:00,28.2,28.29,28.18,28.23,1357165.0,26.5242,26.6088,26.5054,26.5524,1357165.0
2023-05-24 15:35:00,28.23,28.23,28.14,28.17,429542.0,26.5524,26.5524,26.4677,26.4959,429542.0
2023-05-24 15:40:00,28.17,28.18,28.13,28.14,547450.0,26.4959,26.5054,26.4583,26.4677,547450.0
2023-05-24 15:45:00,28.13,28.17,28.1,28.14,565402.0,26.4583,26.4959,26.4301,26.4677,565402.0
2023-05-24 15:50:00,28.13,28.15,28.09,28.14,1051326.0,26.4583,26.4771,26.4207,26.4677,1051326.0
2023-05-24 15:55:00,28.13,28.15,28.08,28.1,1870312.0,26.4583,26.4771,26.4113,26.4301,1870312.0
2023-05-25 09:30:00,27.99,28.18,27.91,28.11,1456204.0,26.3266,26.5054,26.2514,26.4395,1456204.0
2023-05-25 09:35:00,28.12,28.14,28.04,28.09,678388.0,26.4489,26.4677,26.3737,26.4207,678388.0
2023-05-25 09:40:00,28.08,28.09,27.95,28.02,753212.0,26.4113,26.4207,26.289,26.3549,753212.0
2023-05-25 09:45:00,28.03,28.2,28.02,28.09,1354343.0,26.3643,26.5242,26.3549,26.4207,1354343.0
2023-05-25 09:50:00,28.09,28.2,28.05,28.17,554084.0,26.4207,26.5242,26.3831,26.4959,554084.0
2023-05-25 09:55:00,28.16,28.24,28.14,28.18,540587.0,26.4865,26.5618,26.4677,26.5054,540587.0
2023-05-25 10:00:00,28.17,28.24,28.16,28.18,487923.0,26.4959,26.5618,26.4865,26.5054,487923.0
2023-05-25 10:05:00,28.18,28.2,28.06,28.08,531029.0,26.5054,26.5242,26.3925,26.4113,531029.0
2023-05-25 10:10:00,28.07,28.1,28.0,28.1,494570.0,26.4019,26.4301,26.3361,26.4301,494570.0
2023-05-25 10:15:00,28.1,28.14,28.03,28.04,688394.0,26.4301,26.4677,26.3643,26.3737,688394.0
2023-05-25 10:20:00,28.04,28.09,28.01,28.06,454208.0,26.3737,26.4207,26.3455,26.3925,454208.0
2023-05-25 10:25:00,28.07,28.18,28.06,28.14,364653.0,26.4019,26.5054,26.3925,26.4677,364653.0
2023-05-25 10:30:00,28.14,28.18,28.1,28.13,294083.0,26.4677,26.5054,26.4301,26.4583,294083.0
2023-05-25 10:35:00,28.13,28.17,28.11,28.14,215960.0,26.4583,26.4959,26.4395,26.4677,215960.0
2023-05-25 10:40:00,28.14,28.18,28.11,28.17,308033.0,26.4677,26.5054,26.4395,26.4959,308033.0
2023-05-25 10:45:00,28.17,28.21,28.13,28.14,406473.0,26.4959,26.5336,26.4583,26.4677,406473.0
2023-05-25 10:50:00,28.14,28.17,28.12,28.17,288416.0,26.4677,26.4959,26.4489,26.4959,288416.0
2023-05-25 10:55:00,28.17,28.19,28.14,28.15,347083.0,26.4959,26.5148,26.4677,26.4771,347083.0
2023-05-25 11:00:00,28.15,28.16,28.13,28.15,282220.0,26.4771,26.4865,26.4583,26.4771,282220.0
2023-05-25 11:05:00,28.14,28.17,28.09,28.11,422956.0,26.4677,26.4959,26.4207,26.4395,422956.0
2023-05-25 11:10:00,28.1,28.12,28.04,28.06,282769.0,26.4301,26.4489,26.3737,26.3925,282769.0
2023-05-25 11:15:00,28.05,28.08,27.96,27.98,623966.0,26.3831,26.4113,26.2984,26.3172,623966.0
2023-05-25 11:20:00,27.98,28.02,27.96,27.98,603722.0,26.3172,26.3549,26.2984,26.3172,603722.0
2023-05-25 11:25:00,27.97,28.0,27.95,27.99,594884.0,26.3078,26.3361,26.289,26.3266,594884.0
2023-05-25 11:30:00,27.99,27.99,27.95,27.96,263349.0,26.3266,26.3266,26.289,26.2984,263349.0
2023-05-25 11:35:00,27.96,27.96,27.91,27.92,395050.0,26.2984,26.2984,26.2514,26.2608,395050.0
2023-05-25 11:40:00,27.92,27.93,27.87,27.91,653312.0,26.2608,26.2702,26.2138,26.2514,653312.0
2023-05-25 11:45:00,27.9,27.97,27.9,27.96,370300.0,26.242,26.3078,26.242,26.2984,370300.0
2023-05-25 11:50:00,27.96,28.05,27.94,28.01,658591.0,26.2984,26.3831,26.2796,26.3455,658591.0
2023-05-25 11:55:00,28.01,28.04,28.0,28.01,207980.0,26.3455,26.3737,26.3361,26.3455,207980.0
2023-05-25 12:00:00,28.01,28.01,27.99,28.0,227507.0,26.3455,26.3455,26.3266,26.3361,227507.0
2023-05-25 12:05:00,28.0,28.01,27.98,28.0,264120.0,26.3361,26.3455,26.3172,26.3361,264120.0
2023-05-25 12:10:00,28.0,28.02,27.99,28.01,477020.0,26.3361,26.3549,26.3266,26.3455,477020.0
2023-05-25 12:15:00,28.01,28.02,27.98,28.01,199780.0,26.3455,26.3549,26.3172,26.3455,199780.0
2023-05-25 12:20:00,28.01,28.01,27.97,27.97,201318.0,26.3455,26.3455,26.3078,26.3078,201318.0
2023-05-25 12:25:00,27.98,27.99,27.94,27.99,533636.0,26.3172,26.3266,26.2796,26.3266,533636.0
2023-05-25 12:30:00,28.0,28.01,27.97,27.99,363100.0,26.3361,26.3455,26.3078,26.3266,363100.0
2023-05-25 12:35:00,27.99,28.02,27.98,28.0,305487.0,26.3266,26.3549,26.3172,26.3361,305487.0
2023-05-25 12:40:00,28.0,28.02,27.97,27.98,217988.0,26.3361,26.3549,26.3078,26.3172,217988.0
2023-05-25 12:45:00,27.97,27.99,27.95,27.99,206921.0,26.3078,26.3266,26.289,26.3266,206921.0
2023-05-25 12:50:00,27.99,28.01,27.98,27.99,137693.0,26.3266,26.3455,26.3172,26.3266,137693.0
2023-05-25 12:55:00,27.99,28.01,27.96,27.96,332942.0,26.3266,26.3455,26.2984,26.2984,332942.0
2023-05-25 13:00:00,27.96,27.98,27.94,27.97,253440.0,26.2984,26.3172,26.2796,26.3078,253440.0
2023-05-25 13:05:00,27.96,28.01,27.96,27.99,344577.0,26.2984,26.3455,26.2984,26.3266,344577.0
2023-05-25 13:10:00,27.99,28.01,27.97,27.98,371455.0,26.3266,26.3455,26.3078,26.3172,371455.0
2023-05-25 13:15:00,27.98,28.05,27.97,28.03,601223.0,26.3172,26.3831,26.3078,26.3643,601223.0
2023-05-25 13:20:00,28.03,28.04,28.01,28.02,207288.0,26.3643,26.3737,26.3455,26.3549,207288.0
2023-05-25 13:25:00,28.02,28.08,28.01,28.05,427428.0,26.3549,26.4113,26.3455,26.3831,427428.0
2023-05-25 13:30:00,28.05,28.06,28.02,28.05,491442.0,26.3831,26.3925,26.3549,26.3831,491442.0
2023-05-25 13:35:00,28.05,28.05,28.02,28.05,151067.0,26.3831,26.3831,26.3549,26.3831,151067.0
2023-05-25 13:40:00,28.04,28.09,28.04,28.06,279236.0,26.3737,26.4207,26.3737,26.3925,279236.0
2023-05-25 13:45:00,28.05,28.08,28.05,28.07,234018.0,26.3831,26.4113,26.3831,26.4019,234018.0
2023-05-25 13:50:00,28.07,28.08,28.03,28.05,215807.0,26.4019,26.4113,26.3643,26.3831,215807.0
2023-05-25 13:55:00,28.04,28.12,28.04,28.1,306968.0,26.3737,26.4489,26.3737,26.4301,306968.0
2023-05-25 14:00:00,28.11,28.22,28.1,28.13,850206.0,26.4395,26.543,26.4301,26.4583,850206.0
2023-05-25 14:05:00,28.13,28.14,28.09,28.11,227192.0,26.4583,26.4677,26.4207,26.4395,227192.0
2023-05-25 14:10:00,28.11,28.13,28.09,28.13,138224.0,26.4395,26.4583,26.4207,26.4583,138224.0
2023-05-25 14:15:00,28.12,28.19,28.12,28.16,344290.0,26.4489,26.5148,26.4489,26.4865,344290.0
2023-05-25 14:20:00,28.16,28.17,28.13,28.14,257072.0,26.4865,26.4959,26.4583,26.4677,257072.0
2023-05-25 14:25:00,28.15,28.19,28.14,28.16,210469.0,26.4771,26.5148,26.4677,26.4865,210469.0
2023-05-25 14:30:00,28.16,28.16,28.08,28.1,254796.0,26.4865,26.4865,26.4113,26.4301,254796.0
2023-05-25 14:35:00,28.11,28.11,28.07,28.09,198890.0,26.4395,26.4395,26.4019,26.4207,198890.0
2023-05-25 14:40:00,28.08,28.11,28.07,28.1,279113.0,26.4113,26.4395,26.4019,26.4301,279113.0
2023-05-25 14:45:00,28.1,28.14,28.09,28.12,327767.0,26.4301,26.4677,26.4207,26.4489,327767.0
2023-05-25 14:50:00,28.12,28.14,28.11,28.14,242210.0,26.4489,26.4677,26.4395,26.4677,242210.0
2023-05-25 14:55:00,28.14,28.14,28.1,28.14,131117.0,26.4677,26.4677,26.4301,26.4677,131117.0
2023-05-25 15:00:00,28.14,28.17,28.13,28.17,284983.0,26.4677,26.4959,26.4583,26.4959,284983.0
2023-05-25 15:05:00,28.17,28.18,28.15,28.17,265382.0,26.4959,26.5054,26.4771,26.4959,265382.0
2023-05-25 15:10:00,28.17,28.2,28.15,28.15,320248.0,26.4959,26.5242,26.4771,26.4771,320248.0
2023-05-25 15:15:00,28.15,28.17,28.14,28.15,203443.0,26.4771,26.4959,26.4677,26.4771,203443.0
2023-05-25 15:20:00,28.14,28.18,28.14,28.15,178776.0,26.4677,26.5054,26.4677,26.4771,178776.0
2023-05-25 15:25:00,28.15,28.2,28.14,28.18,233186.0,26.4771,26.5242,26.4677,26.5054,233186.0
2023-05-25 15:30:00,28.18,28.2,28.15,28.17,393201.0,26.5054,26.5242,26.4771,26.4959,393201.0
2023-05-25 15:35:00,28.17,28.2,28.15,28.2,346139.0,26.4959,26.5242,26.4771,26.5242,346139.0
2023-05-25 15:40:00,28.2,28.21,28.17,28.18,295053.0,26.5242,26.5336,26.4959,26.5054,295053.0
2023-05-25 15:45:00,28.19,28.22,28.17,28.19,433873.0,26.5148,26.543,26.4959,26.5148,433873.0
2023-05-25 15:50:00,28.18,28.2,28.16,28.17,558059.0,26.5054,26.5242,26.4865,26.4959,558059.0
2023-05-25 15:55:00,28.17,28.19,28.16,28.18,929044.0,26.4959,26.5148,26.4865,26.5054,929044.0
2023-05-26 09:30:00,28.2,28.26,28.02,28.05,1384987.0,26.5242,26.5806,26.3549,26.3831,1384987.0
2023-05-26 09:35:00,28.05,28.09,27.95,27.96,1470806.0,26.3831,26.4207,26.289,26.2984,1470806.0
2023-05-26 09:40:00,27.96,28.03,27.94,27.95,1659247.0,26.2984,26.3643,26.2796,26.289,1659247.0
2023-05-26 09:45:00,27.95,27.99,27.86,27.88,2116573.0,26.289,26.3266,26.2044,26.2232,2116573.0
2023-05-26 09:50:00,27.89,27.94,27.86,27.89,841170.0,26.2326,26.2796,26.2044,26.2326,841170.0
2023-05-26 09:55:00,27.9,27.91,27.8,27.81,1071439.0,26.242,26.2514,26.1479,26.1573,1071439.0
2023-05-26 10:00:00,27.82,27.89,27.79,27.88,1092110.0,26.1667,26.2326,26.1385,26.2232,1092110.0
2023-05-26 10:05:00,27.88,28.04,27.88,28.03,1085059.0,26.2232,26.3737,26.2232,26.3643,1085059.0
2023-05-26 10:10:00,28.03,28.07,28.0,28.05,640805.0,26.3643,26.4019,26.3361,26.3831,640805.0
2023-05-26 10:15:00,28.05,28.09,28.02,28.09,636535.0,26.3831,26.4207,26.3549,26.4207,636535.0
2023-05-26 10:20:00,28.09,28.19,28.08,28.19,749273.0,26.4207,26.5148,26.4113,26.5148,749273.0
2023-05-26 10:25:00,28.18,28.22,28.13,28.2,1934520.0,26.5054,26.543,26.4583,26.5242,1934520.0
2023-05-26 10:30:00,28.2,28.25,28.18,28.22,879411.0,26.5242,26.5712,26.5054,26.543,879411.0
2023-05-26 10:35:00,28.22,28.26,28.15,28.16,1009496.0,26.543,26.5806,26.4771,26.4865,1009496.0
2023-05-26 10:40:00,28.16,28.17,28.07,28.09,1471220.0,26.4865,26.4959,26.4019,26.4207,1471220.0
2023-05-26 10:45:00,28.09,28.15,28.07,28.13,529633.0,26.4207,26.4771,26.4019,26.4583,529633.0
2023-05-26 10:50:00,28.13,28.15,28.05,28.09,880179.0,26.4583,26.4771,26.3831,26.4207,880179.0
2023-05-26 10:55:00,28.09,28.1,28.01,28.02,531711.0,26.4207,26.4301,26.3455,26.3549,531711.0
2023-05-26 11:00:00,28.02,28.11,28.01,28.08,730984.0,26.3549,26.4395,26.3455,26.4113,730984.0
2023-05-26 11:05:00,28.09,28.16,28.06,28.14,715700.0,26.4207,26.4865,26.3925,26.4677,715700.0
2023-05-26 11:10:00,28.14,28.14,28.07,28.12,433733.0,26.4677,26.4677,26.4019,26.4489,433733.0
2023-05-26 11:15:00,28.13,28.14,28.08,28.1,404364.0,26.4583,26.4677,26.4113,26.4301,404364.0
2023-05-26 11:20:00,28.1,28.13,28.07,28.08,387120.0,26.4301,26.4583,26.4019,26.4113,387120.0
2023-05-26 11:25:00,28.09,28.1,28.06,28.08,241202.0,26.4207,26.4301,26.3925,26.4113,241202.0
2023-05-26 11:30:00,28.08,28.1,28.04,28.1,375998.0,26.4113,26.4301,26.3737,26.4301,375998.0
2023-05-26 11:35:00,28.1,28.14,28.08,28.1,475086.0,26.4301,26.4677,26.4113,26.4301,475086.0
2023-05-26 11:40:00,28.1,28.15,28.09,28.12,360210.0,26.4301,26.4771,26.4207,26.4489,360210.0
2023-05-26 11:45:00,28.12,28.12,28.07,28.12,225145.0,26.4489,26.4489,26.4019,26.4489,225145.0
2023-05-26 11:50:00,28.12,28.13,28.1,28.11,272015.0,26.4489,26.4583,26.4301,26.4395,272015.0
2023-05-26 11:55:00,28.11,28.13,28.1,28.11,354674.0,26.4395,26.4583,26.4301,26.4395,354674.0
2023-05-26 12:00:00,28.12,28.19,28.1,28.18,307100.0,26.4489,26.5148,26.4301,26.5054,307100.0
2023-05-26 12:05:00,28.19,28.23,28.18,28.2,615832.0,26.5148,26.5524,26.5054,26.5242,615832.0
2023-05-26 12:10:00,28.21,28.22,28.16,28.17,302177.0,26.5336,26.543,26.4865,26.4959,302177.0
2023-05-26 12:15:00,28.17,28.18,28.12,28.12,350313.0,26.4959,26.5054,26.4489,26.4489,350313.0
2023-05-26 12:20:00,28.13,28.18,28.12,28.18,462624.0,26.4583,26.5054,26.4489,26.5054,462624.0
2023-05-26 12:25:00,28.18,28.2,28.14,28.2,516621.0,26.5054,26.5242,26.4677,26.5242,516621.0
2023-05-26 12:30:00,28.2,28.23,28.18,28.19,397207.0,26.5242,26.5524,26.5054,26.5148,397207.0
2023-05-26 12:35:00,28.18,28.21,28.18,28.2,173502.0,26.5054,26.5336,26.5054,26.5242,173502.0
2023-05-26 12:40:00,28.2,28.2,28.18,28.2,142616.0,26.5242,26.5242,26.5054,26.5242,142616.0
2023-05-26 12:45:00,28.19,28.2,28.16,28.2,265798.0,26.5148,26.5242,26.4865,26.5242,265798.0
2023-05-26 12:50:00,28.2,28.24,28.19,28.21,423209.0,26.5242,26.5618,26.5148,26.5336,423209.0
2023-05-26 12:55:00,28.2,28.22,28.17,28.21,221036.0,26.5242,26.543,26.4959,26.5336,221036.0
2023-05-26 13:00:00,28.22,28.26,28.22,28.23,439339.0,26.543,26.5806,26.543,26.5524,439339.0
2023-05-26 13:05:00,28.22,28.24,28.21,28.23,181755.0,26.543,26.5618,26.5336,26.5524,181755.0
2023-05-26 13:10:00,28.23,28.25,28.21,28.23,274659.0,26.5524,26.5712,26.5336,26.5524,274659.0
2023-05-26 13:15:00,28.23,28.24,28.19,28.23,330763.0,26.5524,26.5618,26.5148,26.5524,330763.0
2023-05-26 13:20:00,28.23,28.26,28.22,28.25,543509.0,26.5524,26.5806,26.543,26.5712,543509.0
2023-05-26 13:25:00,28.24,28.25,28.21,28.25,311766.0,26.5618,26.5712,26.5336,26.5712,311766.0
2023-05-26 13:30:00,28.25,28.31,28.24,28.3,498093.0,26.5712,26.6276,26.5618,26.6182,498093.0
2023-05-26 13:35:00,28.3,28.32,28.29,28.3,523478.0,26.6182,26.637,26.6088,26.6182,523478.0
2023-05-26 13:40:00,28.31,28.31,28.25,28.27,261721.0,26.6276,26.6276,26.5712,26.59,261721.0
2023-05-26 13:45:00,28.27,28.33,28.26,28.32,438746.0,26.59,26.6464,26.5806,26.637,438746.0
2023-05-26 13:50:00,28.31,28.32,28.3,28.3,340522.0,26.6276,26.637,26.6182,26.6182,340522.0
2023-05-26 13:55:00,28.31,28.35,28.3,28.34,305799.0,26.6276,26.6653,26.6182,26.6558,305799.0
2023-05-26 14:00:00,28.33,28.34,28.27,28.31,966876.0,26.6464,26.6558,26.59,26.6276,966876.0
2023-05-26 14:05:00,28.3,28.32,28.29,28.3,249218.0,26.6182,26.637,26.6088,26.6182,249218.0
2023-05-26 14:10:00,28.31,28.36,28.3,28.35,351810.0,26.6276,26.6747,26.6182,26.6653,351810.0
2023-05-26 14:15:00,28.34,28.35,28.31,28.32,208267.0,26.6558,26.6653,26.6276,26.637,208267.0
2023-05-26 14:20:00,28.32,28.34,28.31,28.33,255330.0,26.637,26.6558,26.6276,26.6464,255330.0
2023-05-26 14:25:00,28.33,28.34,28.31,28.33,213061.0,26.6464,26.6558,26.6276,26.6464,213061.0
2023-05-26 14:30:00,28.34,28.34,28.32,28.34,145523.0,26.6558,26.6558,26.637,26.6558,145523.0
2023-05-26 14:35:00,28.34,28.35,28.29,28.35,729503.0,26.6558,26.6653,26.6088,26.6653,729503.0
2023-05-26 14:40:00,28.35,28.38,28.34,28.37,254153.0,26.6653,26.6935,26.6558,26.6841,254153.0
2023-05-26 14:45:00,28.37,28.4,28.35,28.36,470229.0,26.6841,26.7123,26.6653,26.6747,470229.0
2023-05-26 14:50:00,28.35,28.39,28.35,28.39,248368.0,26.6653,26.7029,26.6653,26.7029,248368.0
2023-05-26 14:55:00,28.39,28.39,28.32,28.33,319544.0,26.7029,26.7029,26.637,26.6464,319544.0
2023-05-26 15:00:00,28.33,28.39,28.33,28.36,685715.0,26.6464,26.7029,26.6464,26.6747,685715.0
2023-05-26 15:05:00,28.35,28.36,28.33,28.35,183277.0,26.6653,26.6747,26.6464,26.6653,183277.0
2023-05-26 15:10:00,28.34,28.35,28.3,28.32,279296.0,26.6558,26.6653,26.6182,26.637,279296.0
2023-05-26 15:15:00,28.32,28.33,28.3,28.33,279791.0,26.637,26.6464,26.6182,26.6464,279791.0
2023-05-26 15:20:00,28.32,28.34,28.29,28.3,673431.0,26.637,26.6558,26.6088,26.6182,673431.0
2023-05-26 15:25:00,28.3,28.32,28.26,28.27,302926.0,26.6182,26.637,26.5806,26.59,302926.0
2023-05-26 15:30:00,28.27,28.28,28.25,28.28,323666.0,26.59,26.5994,26.5712,26.5994,323666.0
2023-05-26 15:35:00,28.28,28.3,28.25,28.28,591232.0,26.5994,26.6182,26.5712,26.5994,591232.0
2023-05-26 15:40:00,28.28,28.34,28.27,28.34,513453.0,26.5994,26.6558,26.59,26.6558,513453.0
2023-05-26 15:45:00,28.33,28.36,28.31,28.33,695088.0,26.6464,26.6747,26.6276,26.6464,695088.0
2023-05-26 15:50:00,28.34,28.34,28.3,28.33,772017.0,26.6558,26.6558,26.6182,26.6464,772017.0
2023-05-26 15:55:00,28.33,28.34,28.29,28.3,2275147.0,26.6464,26.6558,26.6088,26.6182,2275147.0
2023-05-30 09:30:00,28.32,28.49,28.3,28.32,1735962.0,26.637,26.7969,26.6182,26.637,1735962.0
2023-05-30 09:35:00,28.32,28.43,28.21,28.21,782287.0,26.637,26.7405,26.5336,26.5336,782287.0
2023-05-30 09:40:00,28.21,28.22,28.0,28.03,1648627.0,26.5336,26.543,26.3361,26.3643,1648627.0
2023-05-30 09:45:00,28.03,28.04,27.95,28.01,947285.0,26.3643,26.3737,26.289,26.3455,947285.0
2023-05-30 09:50:00,28.02,28.14,28.02,28.14,750413.0,26.3549,26.4677,26.3549,26.4677,750413.0
2023-05-30 09:55:00,28.14,28.18,27.99,28.18,899066.0,26.4677,26.5054,26.3266,26.5054,899066.0
2023-05-30 10:00:00,28.18,28.21,28.01,28.02,493967.0,26.5054,26.5336,26.3455,26.3549,493967.0
2023-05-30 10:05:00,28.01,28.09,27.98,28.08,516956.0,26.3455,26.4207,26.3172,26.4113,516956.0
2023-05-30 10:10:00,28.08,28.18,28.05,28.14,408065.0,26.4113,26.5054,26.3831,26.4677,408065.0
2023-05-30 10:15:00,28.14,28.25,28.14,28.24,608349.0,26.4677,26.5712,26.4677,26.5618,608349.0
2023-05-30 10:20:00,28.25,28.28,28.15,28.18,482633.0,26.5712,26.5994,26.4771,26.5054,482633.0
2023-05-30 10:25:00,28.18,28.19,28.06,28.1,334405.0,26.5054,26.5148,26.3925,26.4301,334405.0
2023-05-30 10:30:00,28.11,28.16,28.05,28.09,436495.0,26.4395,26.4865,26.3831,26.4207,436495.0
2023-05-30 10:35:00,28.09,28.12,28.07,28.09,231880.0,26.4207,26.4489,26.4019,26.4207,231880.0
2023-05-30 10:40:00,28.09,28.18,28.09,28.15,267745.0,26.4207,26.5054,26.4207,26.4771,267745.0
2023-05-30 10:45:00,28.14,28.16,28.06,28.09,391509.0,26.4677,26.4865,26.3925,26.4207,391509.0
2023-05-30 10:50:00,28.1,28.12,28.07,28.09,396957.0,26.4301,26.4489,26.4019,26.4207,396957.0
2023-05-30 10:55:00,28.09,28.12,28.05,28.08,478025.0,26.4207,26.4489,26.3831,26.4113,478025.0
2023-05-30 11:00:00,28.08,28.15,28.06,28.13,307581.0,26.4113,26.4771,26.3925,26.4583,307581.0
2023-05-30 11:05:00,28.13,28.14,28.07,28.07,284645.0,26.4583,26.4677,26.4019,26.4019,284645.0
2023-05-30 11:10:00,28.08,28.09,28.05,28.07,210011.0,26.4113,26.4207,26.3831,26.4019,210011.0
2023-05-30 11:15:00,28.07,28.09,28.03,28.05,298661.0,26.4019,26.4207,26.3643,26.3831,298661.0
2023-05-30 11:20:00,28.05,28.06,28.0,28.01,495417.0,26.3831,26.3925,26.3361,26.3455,495417.0
2023-05-30 11:25:00,28.02,28.07,28.0,28.05,404493.0,26.3549,26.4019,26.3361,26.3831,404493.0
2023-05-30 11:30:00,28.05,28.08,28.04,28.07,255881.0,26.3831,26.4113,26.3737,26.4019,255881.0
2023-05-30 11:35:00,28.06,28.08,28.05,28.07,230588.0,26.3925,26.4113,26.3831,26.4019,230588.0
2023-05-30 11:40:00,28.08,28.09,28.05,28.05,270459.0,26.4113,26.4207,26.3831,26.3831,270459.0
2023-05-30 11:45:00,28.04,28.09,28.04,28.06,233048.0,26.3737,26.4207,26.3737,26.3925,233048.0
2023-05-30 11:50:00,28.06,28.08,28.04,28.07,349416.0,26.3925,26.4113,26.3737,26.4019,349416.0
2023-05-30 11:55:00,28.08,28.11,28.07,28.1,212231.0,26.4113,26.4395,26.4019,26.4301,212231.0
2023-05-30 12:00:00,28.1,28.12,28.09,28.1,145038.0,26.4301,26.4489,26.4207,26.4301,145038.0
2023-05-30 12:05:00,28.09,28.11,28.06,28.11,130308.0,26.4207,26.4395,26.3925,26.4395,130308.0
2023-05-30 12:10:00,28.1,28.13,28.07,28.1,214160.0,26.4301,26.4583,26.4019,26.4301,214160.0
2023-05-30 12:15:00,28.1,28.14,28.09,28.13,226141.0,26.4301,26.4677,26.4207,26.4583,226141.0
2023-05-30 12:20:00,28.13,28.14,28.1,28.12,145301.0,26.4583,26.4677,26.4301,26.4489,145301.0
2023-05-30 12:25:00,28.12,28.14,28.1,28.11,224050.0,26.4489,26.4677,26.4301,26.4395,224050.0
2023-05-30 12:30:00,28.11,28.12,28.06,28.08,919653.0,26.4395,26.4489,26.3925,26.4113,919653.0
2023-05-30 12:35:00,28.08,28.12,28.04,28.05,443266.0,26.4113,26.4489,26.3737,26.3831,443266.0
2023-05-30 12:40:00,28.04,28.07,28.03,28.03,219359.0,26.3737,26.4019,26.3643,26.3643,219359.0
2023-05-30 12:45:00,28.03,28.07,28.02,28.06,280262.0,26.3643,26.4019,26.3549,26.3925,280262.0
2023-05-30 12:50:00,28.07,28.09,28.03,28.08,219780.0,26.4019,26.4207,26.3643,26.4113,219780.0
2023-05-30 12:55:00,28.09,28.1,28.06,28.09,185494.0,26.4207,26.4301,26.3925,26.4207,185494.0
2023-05-30 13:00:00,28.09,28.11,28.07,28.08,182324.0,26.4207,26.4395,26.4019,26.4113,182324.0
2023-05-30 13:05:00,28.08,28.08,28.03,28.04,256894.0,26.4113,26.4113,26.3643,26.3737,256894.0
2023-05-30 13:10:00,28.04,28.05,28.01,28.03,582403.0,26.3737,26.3831,26.3455,26.3643,582403.0
2023-05-30 13:15:00,28.03,28.07,28.02,28.06,196281.0,26.3643,26.4019,26.3549,26.3925,196281.0
2023-05-30 13:20:00,28.07,28.09,28.06,28.08,187693.0,26.4019,26.4207,26.3925,26.4113,187693.0
2023-05-30 13:25:00,28.08,28.08,28.02,28.04,376264.0,26.4113,26.4113,26.3549,26.3737,376264.0
2023-05-30 13:30:00,28.03,28.07,28.0,28.05,441686.0,26.3643,26.4019,26.3361,26.3831,441686.0
2023-05-30 13:35:00,28.05,28.06,28.03,28.05,116528.0,26.3831,26.3925,26.3643,26.3831,116528.0
2023-05-30 13:40:00,28.05,28.07,28.03,28.05,145164.0,26.3831,26.4019,26.3643,26.3831,145164.0
2023-05-30 13:45:00,28.05,28.1,28.05,28.08,323968.0,26.3831,26.4301,26.3831,26.4113,323968.0
2023-05-30 13:50:00,28.08,28.08,28.06,28.07,97525.0,26.4113,26.4113,26.3925,26.4019,97525.0
2023-05-30 13:55:00,28.07,28.07,28.03,28.05,617883.0,26.4019,26.4019,26.3643,26.3831,617883.0
2023-05-30 14:00:00,28.05,28.07,28.03,28.05,226334.0,26.3831,26.4019,26.3643,26.3831,226334.0
2023-05-30 14:05:00,28.04,28.06,28.01,28.02,211888.0,26.3737,26.3925,26.3455,26.3549,211888.0
2023-05-30 14:10:00,28.01,28.05,28.01,28.04,223606.0,26.3455,26.3831,26.3455,26.3737,223606.0
2023-05-30 14:15:00,28.04,28.07,28.02,28.07,263537.0,26.3737,26.4019,26.3549,26.4019,263537.0
2023-05-30 14:20:00,28.07,28.08,28.06,28.08,180135.0,26.4019,26.4113,26.3925,26.4113,180135.0
2023-05-30 14:25:00,28.08,28.11,28.07,28.11,401976.0,26.4113,26.4395,26.4019,26.4395,401976.0
2023-05-30 14:30:00,28.11,28.14,28.08,28.13,590312.0,26.4395,26.4677,26.4113,26.4583,590312.0
2023-05-30 14:35:00,28.14,28.17,28.12,28.17,375313.0,26.4677,26.4959,26.4489,26.4959,375313.0
2023-05-30 14:40:00,28.17,28.18,28.15,28.18,247202.0,26.4959,26.5054,26.4771,26.5054,247202.0
2023-05-30 14:45:00,28.18,28.18,28.12,28.14,397409.0,26.5054,26.5054,26.4489,26.4677,397409.0
2023-05-30 14:50:00,28.14,28.18,28.11,28.17,335215.0,26.4677,26.5054,26.4395,26.4959,335215.0
2023-05-30 14:55:00,28.18,28.19,28.14,28.14,835796.0,26.5054,26.5148,26.4677,26.4677,835796.0
2023-05-30 15:00:00,28.14,28.18,28.13,28.18,260874.0,26.4677,26.5054,26.4583,26.5054,260874.0
2023-05-30 15:05:00,28.18,28.19,28.15,28.19,252812.0,26.5054,26.5148,26.4771,26.5148,252812.0
2023-05-30 15:10:00,28.19,28.22,28.17,28.18,385084.0,26.5148,26.543,26.4959,26.5054,385084.0
2023-05-30 15:15:00,28.19,28.21,28.16,28.18,729255.0,26.5148,26.5336,26.4865,26.5054,729255.0
2023-05-30 15:20:00,28.18,28.19,28.14,28.18,300940.0,26.5054,26.5148,26.4677,26.5054,300940.0
2023-05-30 15:25:00,28.18,28.21,28.17,28.18,464690.0,26.5054,26.5336,26.4959,26.5054,464690.0
2023-05-30 15:30:00,28.18,28.22,28.17,28.21,489049.0,26.5054,26.543,26.4959,26.5336,489049.0
2023-05-30 15:35:00,28.2,28.24,28.18,28.23,372253.0,26.5242,26.5618,26.5054,26.5524,372253.0
2023-05-30 15:40:00,28.23,28.23,28.18,28.23,1251896.0,26.5524,26.5524,26.5054,26.5524,1251896.0
2023-05-30 15:45:00,28.23,28.26,28.21,28.26,553352.0,26.5524,26.5806,26.5336,26.5806,553352.0
2023-05-30 15:50:00,28.26,28.26,28.22,28.23,999997.0,26.5806,26.5806,26.543,26.5524,999997.0
2023-05-30 15:55:00,28.23,28.28,28.22,28.25,1907455.0,26.5524,26.5994,26.543,26.5712,1907455.0
2023-05-31 09:30:00,28.1,28.16,27.96,28.01,1742426.0,26.4301,26.4865,26.2984,26.3455,1742426.0
2023-05-31 09:35:00,28.01,28.04,27.96,28.01,535925.0,26.3455,26.3737,26.2984,26.3455,535925.0
2023-05-31 09:40:00,28.0,28.07,27.98,28.06,711043.0,26.3361,26.4019,26.3172,26.3925,711043.0
2023-05-31 09:45:00,28.07,28.09,27.89,27.9,1204208.0,26.4019,26.4207,26.2326,26.242,1204208.0
2023-05-31 09:50:00,27.9,27.95,27.88,27.91,629892.0,26.242,26.289,26.2232,26.2514,629892.0
2023-05-31 09:55:00,27.9,27.95,27.89,27.93,518077.0,26.242,26.289,26.2326,26.2702,518077.0
2023-05-31 10:00:00,27.93,27.94,27.82,27.86,883669.0,26.2702,26.2796,26.1667,26.2044,883669.0
2023-05-31 10:05:00,27.86,27.87,27.77,27.77,662183.0,26.2044,26.2138,26.1197,26.1197,662183.0
2023-05-31 10:10:00,27.78,27.84,27.77,27.83,572607.0,26.1291,26.1856,26.1197,26.1762,572607.0
2023-05-31 10:15:00,27.83,27.83,27.75,27.76,933439.0,26.1762,26.1762,26.1009,26.1103,933439.0
2023-05-31 10:20:00,27.77,27.77,27.67,27.68,692480.0,26.1197,26.1197,26.0257,26.0351,692480.0
2023-05-31 10:25:00,27.69,27.7,27.63,27.66,639062.0,26.0445,26.0539,25.988,26.0163,639062.0
2023-05-31 10:30:00,27.66,27.67,27.59,27.62,663949.0,26.0163,26.0257,25.9504,25.9786,663949.0
2023-05-31 10:35:00,27.61,27.63,27.56,27.6,625972.0,25.9692,25.988,25.9222,25.9598,625972.0
2023-05-31 10:40:00,27.6,27.6,27.51,27.54,663916.0,25.9598,25.9598,25.8752,25.9034,663916.0
2023-05-31 10:45:00,27.53,27.59,27.51,27.53,711292.0,25.894,25.9504,25.8752,25.894,711292.0
2023-05-31 10:50:00,27.53,27.53,27.48,27.51,1088773.0,25.894,25.894,25.847,25.8752,1088773.0
2023-05-31 10:55:00,27.51,27.57,27.5,27.52,457971.0,25.8752,25.9316,25.8658,25.8846,457971.0
2023-05-31 11:00:00,27.52,27.61,27.51,27.57,360619.0,25.8846,25.9692,25.8752,25.9316,360619.0
2023-05-31 11:05:00,27.57,27.58,27.52,27.53,343471.0,25.9316,25.941,25.8846,25.894,343471.0
2023-05-31 11:10:00,27.52,27.57,27.5,27.56,229043.0,25.8846,25.9316,25.8658,25.9222,229043.0
2023-05-31 11:15:00,27.55,27.62,27.54,27.62,344161.0,25.9128,25.9786,25.9034,25.9786,344161.0
2023-05-31 11:20:00,27.62,27.65,27.56,27.58,406676.0,25.9786,26.0069,25.9222,25.941,406676.0
2023-05-31 11:25:00,27.57,27.59,27.52,27.53,271913.0,25.9316,25.9504,25.8846,25.894,271913.0
2023-05-31 11:30:00,27.53,27.62,27.52,27.61,313122.0,25.894,25.9786,25.8846,25.9692,313122.0
2023-05-31 11:35:00,27.61,27.61,27.58,27.6,247839.0,25.9692,25.9692,25.941,25.9598,247839.0
2023-05-31 11:40:00,27.6,27.63,27.59,27.62,228950.0,25.9598,25.988,25.9504,25.9786,228950.0
2023-05-31 11:45:00,27.62,27.62,27.55,27.55,266516.0,25.9786,25.9786,25.9128,25.9128,266516.0
2023-05-31 11:50:00,27.55,27.61,27.52,27.59,283388.0,25.9128,25.9692,25.8846,25.9504,283388.0
2023-05-31 11:55:00,27.6,27.62,27.56,27.58,222618.0,25.9598,25.9786,25.9222,25.941,222618.0
2023-05-31 12:00:00,27.58,27.63,27.57,27.61,262660.0,25.941,25.988,25.9316,25.9692,262660.0
2023-05-31 12:05:00,27.61,27.62,27.54,27.55,210646.0,25.9692,25.9786,25.9034,25.9128,210646.0
2023-05-31 12:10:00,27.56,27.57,27.54,27.55,170439.0,25.9222,25.9316,25.9034,25.9128,170439.0
2023-05-31 12:15:00,27.55,27.59,27.55,27.56,238211.0,25.9128,25.9504,25.9128,25.9222,238211.0
2023-05-31 12:20:00,27.56,27.6,27.55,27.59,254614.0,25.9222,25.9598,25.9128,25.9504,254614.0
2023-05-31 12:25:00,27.59,27.6,27.55,27.56,296905.0,25.9504,25.9598,25.9128,25.9222,296905.0
2023-05-31 12:30:00,27.56,27.57,27.52,27.55,573682.0,25.9222,25.9316,25.8846,25.9128,573682.0
2023-05-31 12:35:00,27.55,27.55,27.52,27.53,228399.0,25.9128,25.9128,25.8846,25.894,228399.0
2023-05-31 12:40:00,27.53,27.58,27.52,27.57,237260.0,25.894,25.941,25.8846,25.9316,237260.0
2023-05-31 12:45:00,27.57,27.59,27.55,27.58,268303.0,25.9316,25.9504,25.9128,25.941,268303.0
2023-05-31 12:50:00,27.57,27.58,27.5,27.54,475637.0,25.9316,25.941,25.8658,25.9034,475637.0
2023-05-31 12:55:00,27.54,27.56,27.52,27.55,193820.0,25.9034,25.9222,25.8846,25.9128,193820.0
2023-05-31 13:00:00,27.55,27.56,27.52,27.55,190348.0,25.9128,25.9222,25.8846,25.9128,190348.0
2023-05-31 13:05:00,27.55,27.58,27.54,27.58,161509.0,25.9128,25.941,25.9034,25.941,161509.0
2023-05-31 13:10:00,27.58,27.59,27.55,27.56,190919.0,25.941,25.9504,25.9128,25.9222,190919.0
2023-05-31 13:15:00,27.55,27.61,27.55,27.58,295471.0,25.9128,25.9692,25.9128,25.941,295471.0
2023-05-31 13:20:00,27.58,27.6,27.55,27.6,371323.0,25.941,25.9598,25.9128,25.9598,371323.0
2023-05-31 13:25:00,27.6,27.6,27.57,27.6,232682.0,25.9598,25.9598,25.9316,25.9598,232682.0
2023-05-31 13:30:00,27.6,27.62,27.57,27.58,581305.0,25.9598,25.9786,25.9316,25.941,581305.0
2023-05-31 13:35:00,27.58,27.58,27.51,27.57,595645.0,25.941,25.941,25.8752,25.9316,595645.0
2023-05-31 13:40:00,27.58,27.62,27.57,27.59,393750.0,25.941,25.9786,25.9316,25.9504,393750.0
2023-05-31 13:45:00,27.6,27.6,27.55,27.57,340093.0,25.9598,25.9598,25.9128,25.9316,340093.0
2023-05-31 13:50:00,27.57,27.6,27.56,27.6,175926.0,25.9316,25.9598,25.9222,25.9598,175926.0
2023-05-31 13:55:00,27.59,27.61,27.59,27.61,163584.0,25.9504,25.9692,25.9504,25.9692,163584.0
2023-05-31 14:00:00,27.6,27.65,27.59,27.63,338239.0,25.9598,26.0069,25.9504,25.988,338239.0
2023-05-31 14:05:00,27.63,27.65,27.6,27.64,230998.0,25.988,26.0069,25.9598,25.9974,230998.0
2023-05-31 14:10:00,27.64,27.67,27.62,27.67,210763.0,25.9974,26.0257,25.9786,26.0257,210763.0
2023-05-31 14:15:00,27.67,27.7,27.64,27.7,490146.0,26.0257,26.0539,25.9974,26.0539,490146.0
2023-05-31 14:20:00,27.7,27.75,27.68,27.75,350255.0,26.0539,26.1009,26.0351,26.1009,350255.0
2023-05-31 14:25:00,27.75,27.75,27.71,27.73,334211.0,26.1009,26.1009,26.0633,26.0821,334211.0
2023-05-31 14:30:00,27.74,27.74,27.7,27.71,391516.0,26.0915,26.0915,26.0539,26.0633,391516.0
2023-05-31 14:35:00,27.7,27.75,27.68,27.74,375050.0,26.0539,26.1009,26.0351,26.0915,375050.0
2023-05-31 14:40:00,27.74,27.79,27.73,27.76,366895.0,26.0915,26.1385,26.0821,26.1103,366895.0
2023-05-31 14:45:00,27.76,27.77,27.72,27.73,328900.0,26.1103,26.1197,26.0727,26.0821,328900.0
2023-05-31 14:50:00,27.73,27.75,27.7,27.75,455680.0,26.0821,26.1009,26.0539,26.1009,455680.0
2023-05-31 14:55:00,27.75,27.79,27.72,27.78,363788.0,26.1009,26.1385,26.0727,26.1291,363788.0
2023-05-31 15:00:00,27.78,27.8,27.77,27.78,338021.0,26.1291,26.1479,26.1197,26.1291,338021.0
2023-05-31 15:05:00,27.78,27.79,27.75,27.77,298105.0,26.1291,26.1385,26.1009,26.1197,298105.0
2023-05-31 15:10:00,27.77,27.82,27.75,27.82,351824.0,26.1197,26.1667,26.1009,26.1667,351824.0
2023-05-31 15:15:00,27.82,27.85,27.8,27.8,483806.0,26.1667,26.195,26.1479,26.1479,483806.0
2023-05-31 15:20:00,27.81,27.84,27.78,27.82,458133.0,26.1573,26.1856,26.1291,26.1667,458133.0
2023-05-31 15:25:00,27.82,27.82,27.78,27.8,441668.0,26.1667,26.1667,26.1291,26.1479,441668.0
2023-05-31 15:30:00,27.8,27.8,27.77,27.78,341413.0,26.1479,26.1479,26.1197,26.1291,341413.0
2023-05-31 15:35:00,27.79,27.82,27.78,27.82,658889.0,26.1385,26.1667,26.1291,26.1667,658889.0
2023-05-31 15:40:00,27.82,27.88,27.8,27.87,868571.0,26.1667,26.2232,26.1479,26.2138,868571.0
2023-05-31 15:45:00,27.87,27.89,27.8,27.81,929267.0,26.2138,26.2326,26.1479,26.1573,929267.0
2023-05-31 15:50:00,27.81,27.85,27.8,27.85,1297520.0,26.1573,26.195,26.1479,26.195,1297520.0
2023-05-31 15:55:00,27.85,27.88,27.8,27.82,2938124.0,26.195,26.2232,26.1479,26.1667,2938124.0
2023-06-01 09:30:00,27.76,27.83,27.51,27.53,1471098.0,26.3171,26.3835,26.0801,26.099,1471098.0
2023-06-01 09:35:00,27.54,27.69,27.53,27.62,833564.0,26.1085,26.2507,26.099,26.1844,833564.0
2023-06-01 09:40:00,27.62,27.63,27.38,27.43,1218948.0,26.1844,26.1938,25.9568,26.0042,1218948.0
2023-06-01 09:45:00,27.43,27.51,27.34,27.38,948030.0,26.0042,26.0801,25.9189,25.9568,948030.0
2023-06-01 09:50:00,27.37,27.47,27.36,27.42,552012.0,25.9474,26.0422,25.9379,25.9948,552012.0
2023-06-01 09:55:00,27.42,27.43,27.35,27.39,572905.0,25.9948,26.0042,25.9284,25.9663,572905.0
2023-06-01 10:00:00,27.39,27.5,27.36,27.49,569841.0,25.9663,26.0706,25.9379,26.0611,569841.0
2023-06-01 10:05:00,27.49,27.59,27.48,27.55,444153.0,26.0611,26.1559,26.0516,26.118,444153.0
2023-06-01 10:10:00,27.55,27.61,27.52,27.59,500627.0,26.118,26.1749,26.0896,26.1559,500627.0
2023-06-01 10:15:00,27.59,27.61,27.51,27.59,1047373.0,26.1559,26.1749,26.0801,26.1559,1047373.0
2023-06-01 10:20:00,27.58,27.68,27.53,27.67,1505710.0,26.1464,26.2412,26.099,26.2318,1505710.0
2023-06-01 10:25:00,27.67,27.75,27.63,27.69,635339.0,26.2318,26.3076,26.1938,26.2507,635339.0
2023-06-01 10:30:00,27.7,27.75,27.64,27.74,694928.0,26.2602,26.3076,26.2033,26.2981,694928.0
2023-06-01 10:35:00,27.75,27.79,27.71,27.72,780904.0,26.3076,26.3455,26.2697,26.2792,780904.0
2023-06-01 10:40:00,27.72,27.8,27.71,27.72,615070.0,26.2792,26.355,26.2697,26.2792,615070.0
2023-06-01 10:45:00,27.71,27.8,27.71,27.78,645009.0,26.2697,26.355,26.2697,26.3361,645009.0
2023-06-01 10:50:00,27.77,27.88,27.77,27.86,796217.0,26.3266,26.4309,26.3266,26.4119,796217.0
2023-06-01 10:55:00,27.86,27.87,27.82,27.86,495250.0,26.4119,26.4214,26.374,26.4119,495250.0
2023-06-01 11:00:00,27.86,27.88,27.75,27.76,594431.0,26.4119,26.4309,26.3076,26.3171,594431.0
2023-06-01 11:05:00,27.77,27.82,27.76,27.78,299889.0,26.3266,26.374,26.3171,26.3361,299889.0
2023-06-01 11:10:00,27.78,27.8,27.76,27.8,320032.0,26.3361,26.355,26.3171,26.355,320032.0
2023-06-01 11:15:00,27.8,27.85,27.76,27.78,279770.0,26.355,26.4024,26.3171,26.3361,279770.0
2023-06-01 11:20:00,27.78,27.82,27.76,27.82,377277.0,26.3361,26.374,26.3171,26.374,377277.0
2023-06-01 11:25:00,27.82,27.84,27.77,27.82,322079.0,26.374,26.3929,26.3266,26.374,322079.0
2023-06-01 11:30:00,27.81,27.87,27.8,27.86,387429.0,26.3645,26.4214,26.355,26.4119,387429.0
2023-06-01 11:35:00,27.86,27.9,27.85,27.86,551781.0,26.4119,26.4498,26.4024,26.4119,551781.0
2023-06-01 11:40:00,27.87,27.92,27.85,27.92,560256.0,26.4214,26.4688,26.4024,26.4688,560256.0
2023-06-01 11:45:00,27.92,27.92,27.86,27.9,379237.0,26.4688,26.4688,26.4119,26.4498,379237.0
2023-06-01 11:50:00,27.91,27.91,27.86,27.88,292005.0,26.4593,26.4593,26.4119,26.4309,292005.0
2023-06-01 11:55:00,27.88,27.94,27.86,27.92,349017.0,26.4309,26.4877,26.4119,26.4688,349017.0
2023-06-01 12:00:00,27.93,27.97,27.9,27.93,382915.0,26.4783,26.5162,26.4498,26.4783,382915.0
2023-06-01 12:05:00,27.93,27.97,27.91,27.94,421179.0,26.4783,26.5162,26.4593,26.4877,421179.0
2023-06-01 12:10:00,27.93,27.97,27.91,27.96,503032.0,26.4783,26.5162,26.4593,26.5067,503032.0
2023-06-01 12:15:00,27.96,27.96,27.91,27.95,175507.0,26.5067,26.5067,26.4593,26.4972,175507.0
2023-06-01 12:20:00,27.95,27.98,27.93,27.93,231559.0,26.4972,26.5257,26.4783,26.4783,231559.0
2023-06-01 12:25:00,27.94,27.95,27.91,27.94,313662.0,26.4877,26.4972,26.4593,26.4877,313662.0
2023-06-01 12:30:00,27.94,27.95,27.87,27.88,408032.0,26.4877,26.4972,26.4214,26.4309,408032.0
2023-06-01 12:35:00,27.88,27.93,27.87,27.92,384542.0,26.4309,26.4783,26.4214,26.4688,384542.0
2023-06-01 12:40:00,27.92,27.92,27.83,27.87,454716.0,26.4688,26.4688,26.3835,26.4214,454716.0
2023-06-01 12:45:00,27.87,27.88,27.84,27.86,332179.0,26.4214,26.4309,26.3929,26.4119,332179.0
2023-06-01 12:50:00,27.87,27.87,27.84,27.86,228545.0,26.4214,26.4214,26.3929,26.4119,228545.0
2023-06-01 12:55:00,27.85,27.87,27.85,27.86,246288.0,26.4024,26.4214,26.4024,26.4119,246288.0
2023-06-01 13:00:00,27.86,27.86,27.82,27.83,213109.0,26.4119,26.4119,26.374,26.3835,213109.0
2023-06-01 13:05:00,27.83,27.85,27.78,27.8,272420.0,26.3835,26.4024,26.3361,26.355,272420.0
2023-06-01 13:10:00,27.79,27.82,27.77,27.8,385982.0,26.3455,26.374,26.3266,26.355,385982.0
2023-06-01 13:15:00,27.8,27.84,27.8,27.83,291681.0,26.355,26.3929,26.355,26.3835,291681.0
2023-06-01 13:20:00,27.83,27.87,27.81,27.84,408292.0,26.3835,26.4214,26.3645,26.3929,408292.0
2023-06-01 13:25:00,27.84,27.84,27.81,27.83,184492.0,26.3929,26.3929,26.3645,26.3835,184492.0
2023-06-01 13:30:00,27.83,27.83,27.78,27.8,350319.0,26.3835,26.3835,26.3361,26.355,350319.0
2023-06-01 13:35:00,27.8,27.81,27.73,27.77,445174.0,26.355,26.3645,26.2887,26.3266,445174.0
2023-06-01 13:40:00,27.76,27.8,27.75,27.8,294991.0,26.3171,26.355,26.3076,26.355,294991.0
2023-06-01 13:45:00,27.8,27.82,27.77,27.82,316276.0,26.355,26.374,26.3266,26.374,316276.0
2023-06-01 13:50:00,27.82,27.82,27.8,27.8,112264.0,26.374,26.374,26.355,26.355,112264.0
2023-06-01 13:55:00,27.8,27.83,27.79,27.81,217352.0,26.355,26.3835,26.3455,26.3645,217352.0
2023-06-01 14:00:00,27.82,27.82,27.73,27.77,1085198.0,26.374,26.374,26.2887,26.3266,1085198.0
2023-06-01 14:05:00,27.77,27.82,27.76,27.81,607627.0,26.3266,26.374,26.3171,26.3645,607627.0
2023-06-01 14:10:00,27.81,27.82,27.78,27.79,221409.0,26.3645,26.374,26.3361,26.3455,221409.0
2023-06-01 14:15:00,27.79,27.81,27.78,27.79,234822.0,26.3455,26.3645,26.3361,26.3455,234822.0
2023-06-01 14:20:00,27.8,27.83,27.78,27.8,273895.0,26.355,26.3835,26.3361,26.355,273895.0
2023-06-01 14:25:00,27.8,27.82,27.77,27.77,344778.0,26.355,26.374,26.3266,26.3266,344778.0
2023-06-01 14:30:00,27.77,27.79,27.69,27.69,680649.0,26.3266,26.3455,26.2507,26.2507,680649.0
2023-06-01 14:35:00,27.69,27.73,27.68,27.68,624827.0,26.2507,26.2887,26.2412,26.2412,624827.0
2023-06-01 14:40:00,27.69,27.7,27.61,27.62,963987.0,26.2507,26.2602,26.1749,26.1844,963987.0
2023-06-01 14:45:00,27.62,27.62,27.51,27.53,2160522.0,26.1844,26.1844,26.0801,26.099,2160522.0
2023-06-01 14:50:00,27.52,27.8,27.48,27.78,2918921.0,26.0896,26.355,26.0516,26.3361,2918921.0
2023-06-01 14:55:00,27.78,27.86,27.69,27.86,2029661.0,26.3361,26.4119,26.2507,26.4119,2029661.0
2023-06-01 15:00:00,27.86,27.93,27.85,27.91,1250971.0,26.4119,26.4783,26.4024,26.4593,1250971.0
2023-06-01 15:05:00,27.9,27.95,27.88,27.89,1046068.0,26.4498,26.4972,26.4309,26.4403,1046068.0
2023-06-01 15:10:00,27.89,27.95,27.88,27.93,678883.0,26.4403,26.4972,26.4309,26.4783,678883.0
2023-06-01 15:15:00,27.93,27.95,27.89,27.9,555769.0,26.4783,26.4972,26.4403,26.4498,555769.0
2023-06-01 15:20:00,27.91,27.91,27.87,27.87,384049.0,26.4593,26.4593,26.4214,26.4214,384049.0
2023-06-01 15:25:00,27.87,27.89,27.81,27.82,585541.0,26.4214,26.4403,26.3645,26.374,585541.0
2023-06-01 15:30:00,27.82,27.84,27.81,27.82,582075.0,26.374,26.3929,26.3645,26.374,582075.0
2023-06-01 15:35:00,27.82,27.83,27.74,27.75,810055.0,26.374,26.3835,26.2981,26.3076,810055.0
2023-06-01 15:40:00,27.74,27.79,27.74,27.78,639749.0,26.2981,26.3455,26.2981,26.3361,639749.0
2023-06-01 15:45:00,27.78,27.82,27.77,27.8,593779.0,26.3361,26.374,26.3266,26.355,593779.0
2023-06-01 15:50:00,27.79,27.8,27.73,27.75,1084484.0,26.3455,26.355,26.2887,26.3076,1084484.0
2023-06-01 15:55:00,27.75,27.79,27.7,27.79,2428400.0,26.3076,26.3455,26.2602,26.3455,2428400.0
2023-06-02 09:30:00,28.16,28.28,28.12,28.14,2362603.0,26.6963,26.8101,26.6584,26.6773,2362603.0
2023-06-02 09:35:00,28.14,28.32,28.13,28.27,1897366.0,26.6773,26.848,26.6679,26.8006,1897366.0
2023-06-02 09:40:00,28.28,28.35,28.2,28.33,1089237.0,26.8101,26.8764,26.7342,26.8575,1089237.0
2023-06-02 09:45:00,28.33,28.43,28.3,28.42,1220500.0,26.8575,26.9523,26.829,26.9428,1220500.0
2023-06-02 09:50:00,28.42,28.54,28.41,28.47,1235774.0,26.9428,27.0565,26.9333,26.9902,1235774.0
2023-06-02 09:55:00,28.48,28.56,28.41,28.44,1551112.0,26.9997,27.0755,26.9333,26.9617,1551112.0
2023-06-02 10:00:00,28.44,28.46,28.35,28.45,798028.0,26.9617,26.9807,26.8764,26.9712,798028.0
2023-06-02 10:05:00,28.45,28.48,28.41,28.45,580458.0,26.9712,26.9997,26.9333,26.9712,580458.0
2023-06-02 10:10:00,28.45,28.59,28.42,28.59,1091298.0,26.9712,27.1039,26.9428,27.1039,1091298.0
2023-06-02 10:15:00,28.59,28.61,28.47,28.57,861226.0,27.1039,27.1229,26.9902,27.085,861226.0
2023-06-02 10:20:00,28.57,28.69,28.56,28.69,1014560.0,27.085,27.1988,27.0755,27.1988,1014560.0
2023-06-02 10:25:00,28.69,28.77,28.67,28.74,1233455.0,27.1988,27.2746,27.1798,27.2462,1233455.0
2023-06-02 10:30:00,28.74,28.76,28.67,28.75,926368.0,27.2462,27.2651,27.1798,27.2556,926368.0
2023-06-02 10:35:00,28.75,28.86,28.72,28.84,1244583.0,27.2556,27.3599,27.2272,27.341,1244583.0
2023-06-02 10:40:00,28.84,28.85,28.76,28.81,787074.0,27.341,27.3504,27.2651,27.3125,787074.0
2023-06-02 10:45:00,28.82,28.83,28.77,28.79,699479.0,27.322,27.3315,27.2746,27.2936,699479.0
2023-06-02 10:50:00,28.78,28.83,28.75,28.82,629356.0,27.2841,27.3315,27.2556,27.322,629356.0
2023-06-02 10:55:00,28.82,28.85,28.81,28.85,631010.0,27.322,27.3504,27.3125,27.3504,631010.0
2023-06-02 11:00:00,28.85,28.92,28.84,28.88,920044.0,27.3504,27.4168,27.341,27.3789,920044.0
2023-06-02 11:05:00,28.89,28.9,28.79,28.8,547433.0,27.3884,27.3978,27.2936,27.303,547433.0
2023-06-02 11:10:00,28.81,28.88,28.8,28.86,463510.0,27.3125,27.3789,27.303,27.3599,463510.0
2023-06-02 11:15:00,28.86,28.9,28.84,28.88,662924.0,27.3599,27.3978,27.341,27.3789,662924.0
2023-06-02 11:20:00,28.89,28.89,28.84,28.87,425276.0,27.3884,27.3884,27.341,27.3694,425276.0
2023-06-02 11:25:00,28.87,28.89,28.85,28.86,800268.0,27.3694,27.3884,27.3504,27.3599,800268.0
2023-06-02 11:30:00,28.86,28.87,28.75,28.8,701540.0,27.3599,27.3694,27.2556,27.303,701540.0
2023-06-02 11:35:00,28.8,28.85,28.79,28.83,909921.0,27.303,27.3504,27.2936,27.3315,909921.0
2023-06-02 11:40:00,28.83,28.85,28.76,28.79,451346.0,27.3315,27.3504,27.2651,27.2936,451346.0
2023-06-02 11:45:00,28.78,28.8,28.74,28.79,840404.0,27.2841,27.303,27.2462,27.2936,840404.0
2023-06-02 11:50:00,28.79,28.82,28.76,28.8,478303.0,27.2936,27.322,27.2651,27.303,478303.0
2023-06-02 11:55:00,28.79,28.84,28.77,28.82,437237.0,27.2936,27.341,27.2746,27.322,437237.0
2023-06-02 12:00:00,28.82,28.84,28.77,28.79,413073.0,27.322,27.341,27.2746,27.2936,413073.0
2023-06-02 12:05:00,28.79,28.87,28.78,28.85,627389.0,27.2936,27.3694,27.2841,27.3504,627389.0
2023-06-02 12:10:00,28.85,28.87,28.81,28.84,776990.0,27.3504,27.3694,27.3125,27.341,776990.0
2023-06-02 12:15:00,28.84,28.86,28.79,28.83,550974.0,27.341,27.3599,27.2936,27.3315,550974.0
2023-06-02 12:20:00,28.84,28.85,28.79,28.8,318669.0,27.341,27.3504,27.2936,27.303,318669.0
2023-06-02 12:25:00,28.79,28.85,28.78,28.84,632780.0,27.2936,27.3504,27.2841,27.341,632780.0
2023-06-02 12:30:00,28.84,28.86,28.8,28.85,597525.0,27.341,27.3599,27.303,27.3504,597525.0
2023-06-02 12:35:00,28.84,28.87,28.82,28.84,510493.0,27.341,27.3694,27.322,27.341,510493.0
2023-06-02 12:40:00,28.85,28.85,28.81,28.85,627350.0,27.3504,27.3504,27.3125,27.3504,627350.0
2023-06-02 12:45:00,28.84,28.85,28.81,28.82,498029.0,27.341,27.3504,27.3125,27.322,498029.0
2023-06-02 12:50:00,28.82,28.86,28.82,28.85,822198.0,27.322,27.3599,27.322,27.3504,822198.0
2023-06-02 12:55:00,28.86,28.88,28.85,28.88,730061.0,27.3599,27.3789,27.3504,27.3789,730061.0
2023-06-02 13:00:00,28.88,28.91,28.86,28.87,1178139.0,27.3789,27.4073,27.3599,27.3694,1178139.0
2023-06-02 13:05:00,28.87,28.88,28.84,28.87,517382.0,27.3694,27.3789,27.341,27.3694,517382.0
2023-06-02 13:10:00,28.87,28.88,28.85,28.87,337700.0,27.3694,27.3789,27.3504,27.3694,337700.0
2023-06-02 13:15:00,28.87,28.9,28.86,28.9,637835.0,27.3694,27.3978,27.3599,27.3978,637835.0
2023-06-02 13:20:00,28.9,28.95,28.89,28.93,609637.0,27.3978,27.4452,27.3884,27.4263,609637.0
2023-06-02 13:25:00,28.92,28.94,28.91,28.93,278656.0,27.4168,27.4358,27.4073,27.4263,278656.0
2023-06-02 13:30:00,28.92,28.94,28.88,28.89,478833.0,27.4168,27.4358,27.3789,27.3884,478833.0
2023-06-02 13:35:00,28.9,28.95,28.89,28.94,686236.0,27.3978,27.4452,27.3884,27.4358,686236.0
2023-06-02 13:40:00,28.95,28.95,28.87,28.89,486955.0,27.4452,27.4452,27.3694,27.3884,486955.0
2023-06-02 13:45:00,28.89,28.9,28.86,28.9,356661.0,27.3884,27.3978,27.3599,27.3978,356661.0
2023-06-02 13:50:00,28.9,28.92,28.88,28.88,477860.0,27.3978,27.4168,27.3789,27.3789,477860.0
2023-06-02 13:55:00,28.89,28.89,28.83,28.84,333969.0,27.3884,27.3884,27.3315,27.341,333969.0
2023-06-02 14:00:00,28.84,28.87,28.83,28.87,298087.0,27.341,27.3694,27.3315,27.3694,298087.0
2023-06-02 14:05:00,28.87,28.87,28.79,28.83,416294.0,27.3694,27.3694,27.2936,27.3315,416294.0
2023-06-02 14:10:00,28.84,28.84,28.81,28.82,347329.0,27.341,27.341,27.3125,27.322,347329.0
2023-06-02 14:15:00,28.81,28.85,28.81,28.85,222159.0,27.3125,27.3504,27.3125,27.3504,222159.0
2023-06-02 14:20:00,28.84,28.89,28.84,28.88,382780.0,27.341,27.3884,27.341,27.3789,382780.0
2023-06-02 14:25:00,28.88,28.89,28.84,28.87,306344.0,27.3789,27.3884,27.341,27.3694,306344.0
2023-06-02 14:30:00,28.87,28.88,28.85,28.87,180670.0,27.3694,27.3789,27.3504,27.3694,180670.0
2023-06-02 14:35:00,28.87,28.89,28.86,28.87,253709.0,27.3694,27.3884,27.3599,27.3694,253709.0
2023-06-02 14:40:00,28.87,28.89,28.86,28.87,386833.0,27.3694,27.3884,27.3599,27.3694,386833.0
2023-06-02 14:45:00,28.87,28.88,28.86,28.88,297161.0,27.3694,27.3789,27.3599,27.3789,297161.0
2023-06-02 14:50:00,28.87,28.89,28.83,28.84,379266.0,27.3694,27.3884,27.3315,27.341,379266.0
2023-06-02 14:55:00,28.84,28.87,28.81,28.86,468101.0,27.341,27.3694,27.3125,27.3599,468101.0
2023-06-02 15:00:00,28.86,28.88,28.85,28.88,267212.0,27.3599,27.3789,27.3504,27.3789,267212.0
2023-06-02 15:05:00,28.88,28.89,28.84,28.85,470574.0,27.3789,27.3884,27.341,27.3504,470574.0
2023-06-02 15:10:00,28.85,28.85,28.81,28.82,497909.0,27.3504,27.3504,27.3125,27.322,497909.0
2023-06-02 15:15:00,28.83,28.86,28.82,28.86,477000.0,27.3315,27.3599,27.322,27.3599,477000.0
2023-06-02 15:20:00,28.86,28.86,28.8,28.8,475671.0,27.3599,27.3599,27.303,27.303,475671.0
2023-06-02 15:25:00,28.8,28.84,28.77,28.82,672083.0,27.303,27.341,27.2746,27.322,672083.0
2023-06-02 15:30:00,28.82,28.83,28.8,28.83,446479.0,27.322,27.3315,27.303,27.3315,446479.0
2023-06-02 15:35:00,28.83,28.83,28.79,28.8,645053.0,27.3315,27.3315,27.2936,27.303,645053.0
2023-06-02 15:40:00,28.8,28.82,28.75,28.75,760672.0,27.303,27.322,27.2556,27.2556,760672.0
2023-06-02 15:45:00,28.76,28.77,28.72,28.77,1609891.0,27.2651,27.2746,27.2272,27.2746,1609891.0
2023-06-02 15:50:00,28.77,28.77,28.7,28.71,1892692.0,27.2746,27.2746,27.2082,27.2177,1892692.0
2023-06-02 15:55:00,28.7,28.72,28.68,28.71,2581707.0,27.2082,27.2272,27.1893,27.2177,2581707.0
2023-06-05 09:30:00,28.82,28.84,28.72,28.78,1727597.0,27.322,27.341,27.2272,27.2841,1727597.0
2023-06-05 09:35:00,28.77,28.81,28.67,28.71,581728.0,27.2746,27.3125,27.1798,27.2177,581728.0
2023-06-05 09:40:00,28.71,28.79,28.62,28.64,597199.0,27.2177,27.2936,27.1324,27.1514,597199.0
2023-06-05 09:45:00,28.64,28.71,28.5,28.58,500821.0,27.1514,27.2177,27.0186,27.0945,500821.0
2023-06-05 09:50:00,28.59,28.71,28.52,28.7,132666.0,27.1039,27.2177,27.0376,27.2082,132666.0
2023-06-05 09:55:00,28.52,28.58,28.41,28.5,1529467.0,27.0376,27.0945,26.9333,27.0186,1529467.0
2023-06-05 10:00:00,28.5,28.65,28.49,28.55,723857.0,27.0186,27.1608,27.0091,27.066,723857.0
2023-06-05 10:05:00,28.55,28.56,28.42,28.44,423397.0,27.066,27.0755,26.9428,26.9617,423397.0
2023-06-05 10:10:00,28.44,28.45,28.3,28.39,880677.0,26.9617,26.9712,26.829,26.9143,880677.0
2023-06-05 10:15:00,28.4,28.51,28.38,28.44,914952.0,26.9238,27.0281,26.9049,26.9617,914952.0
2023-06-05 10:20:00,28.45,28.46,28.4,28.44,510187.0,26.9712,26.9807,26.9238,26.9617,510187.0
2023-06-05 10:25:00,28.44,28.47,28.39,28.4,317974.0,26.9617,26.9902,26.9143,26.9238,317974.0
2023-06-05 10:30:00,28.4,28.51,28.39,28.48,450811.0,26.9238,27.0281,26.9143,26.9997,450811.0
2023-06-05 10:35:00,28.47,28.56,28.45,28.54,475824.0,26.9902,27.0755,26.9712,27.0565,475824.0
2023-06-05 10:40:00,28.54,28.58,28.47,28.55,457822.0,27.0565,27.0945,26.9902,27.066,457822.0
2023-06-05 10:45:00,28.55,28.59,28.51,28.59,441579.0,27.066,27.1039,27.0281,27.1039,441579.0
2023-06-05 10:50:00,28.59,28.6,28.54,28.55,244466.0,27.1039,27.1134,27.0565,27.066,244466.0
2023-06-05 10:55:00,28.54,28.55,28.44,28.48,514794.0,27.0565,27.066,26.9617,26.9997,514794.0
2023-06-05 11:00:00,28.48,28.59,28.46,28.54,453404.0,26.9997,27.1039,26.9807,27.0565,453404.0
2023-06-05 11:05:00,28.54,28.59,28.51,28.59,260155.0,27.0565,27.1039,27.0281,27.1039,260155.0
2023-06-05 11:10:00,28.59,28.6,28.54,28.55,261062.0,27.1039,27.1134,27.0565,27.066,261062.0
2023-06-05 11:15:00,28.56,28.57,28.51,28.55,247258.0,27.0755,27.085,27.0281,27.066,247258.0
2023-06-05 11:20:00,28.56,28.57,28.52,28.57,324240.0,27.0755,27.085,27.0376,27.085,324240.0
2023-06-05 11:25:00,28.56,28.61,28.55,28.6,408826.0,27.0755,27.1229,27.066,27.1134,408826.0
2023-06-05 11:30:00,28.6,28.6,28.54,28.55,289254.0,27.1134,27.1134,27.0565,27.066,289254.0
2023-06-05 11:35:00,28.55,28.56,28.5,28.51,340679.0,27.066,27.0755,27.0186,27.0281,340679.0
2023-06-05 11:40:00,28.51,28.55,28.5,28.55,430119.0,27.0281,27.066,27.0186,27.066,430119.0
2023-06-05 11:45:00,28.55,28.55,28.51,28.55,226270.0,27.066,27.066,27.0281,27.066,226270.0
2023-06-05 11:50:00,28.55,28.59,28.53,28.58,259218.0,27.066,27.1039,27.0471,27.0945,259218.0
2023-06-05 11:55:00,28.58,28.61,28.57,28.61,178917.0,27.0945,27.1229,27.085,27.1229,178917.0
2023-06-05 12:00:00,28.61,28.61,28.55,28.56,294295.0,27.1229,27.1229,27.066,27.0755,294295.0
2023-06-05 12:05:00,28.56,28.6,28.55,28.6,237117.0,27.0755,27.1134,27.066,27.1134,237117.0
2023-06-05 12:10:00,28.6,28.64,28.6,28.62,304377.0,27.1134,27.1514,27.1134,27.1324,304377.0
2023-06-05 12:15:00,28.62,28.62,28.59,28.6,106074.0,27.1324,27.1324,27.1039,27.1134,106074.0
2023-06-05 12:20:00,28.61,28.61,28.57,28.61,145641.0,27.1229,27.1229,27.085,27.1229,145641.0
2023-06-05 12:25:00,28.61,28.63,28.59,28.62,199377.0,27.1229,27.1419,27.1039,27.1324,199377.0
2023-06-05 12:30:00,28.62,28.63,28.6,28.63,148901.0,27.1324,27.1419,27.1134,27.1419,148901.0
2023-06-05 12:35:00,28.62,28.63,28.59,28.63,158638.0,27.1324,27.1419,27.1039,27.1419,158638.0
2023-06-05 12:40:00,28.62,28.66,28.62,28.66,209609.0,27.1324,27.1703,27.1324,27.1703,209609.0
2023-06-05 12:45:00,28.66,28.68,28.64,28.65,414806.0,27.1703,27.1893,27.1514,27.1608,414806.0
2023-06-05 12:50:00,28.65,28.66,28.63,28.65,153277.0,27.1608,27.1703,27.1419,27.1608,153277.0
2023-06-05 12:55:00,28.65,28.66,28.64,28.66,138415.0,27.1608,27.1703,27.1514,27.1703,138415.0
2023-06-05 13:00:00,28.66,28.66,28.6,28.62,238934.0,27.1703,27.1703,27.1134,27.1324,238934.0
2023-06-05 13:05:00,28.62,28.65,28.61,28.65,154088.0,27.1324,27.1608,27.1229,27.1608,154088.0
2023-06-05 13:10:00,28.64,28.65,28.59,28.61,215864.0,27.1514,27.1608,27.1039,27.1229,215864.0
2023-06-05 13:15:00,28.6,28.61,28.56,28.59,215061.0,27.1134,27.1229,27.0755,27.1039,215061.0
2023-06-05 13:20:00,28.6,28.6,28.55,28.55,250252.0,27.1134,27.1134,27.066,27.066,250252.0
2023-06-05 13:25:00,28.55,28.57,28.51,28.53,295161.0,27.066,27.085,27.0281,27.0471,295161.0
2023-06-05 13:30:00,28.53,28.54,28.51,28.52,226310.0,27.0471,27.0565,27.0281,27.0376,226310.0
2023-06-05 13:35:00,28.52,28.56,28.5,28.56,245749.0,27.0376,27.0755,27.0186,27.0755,245749.0
2023-06-05 13:40:00,28.56,28.58,28.54,28.56,267240.0,27.0755,27.0945,27.0565,27.0755,267240.0
2023-06-05 13:45:00,28.56,28.63,28.56,28.63,309276.0,27.0755,27.1419,27.0755,27.1419,309276.0
2023-06-05 13:50:00,28.62,28.63,28.6,28.61,218462.0,27.1324,27.1419,27.1134,27.1229,218462.0
2023-06-05 13:55:00,28.61,28.65,28.6,28.64,188451.0,27.1229,27.1608,27.1134,27.1514,188451.0
2023-06-05 14:00:00,28.64,28.64,28.6,28.6,97574.0,27.1514,27.1514,27.1134,27.1134,97574.0
2023-06-05 14:05:00,28.61,28.61,28.56,28.59,183937.0,27.1229,27.1229,27.0755,27.1039,183937.0
2023-06-05 14:10:00,28.59,28.61,28.57,28.61,159782.0,27.1039,27.1229,27.085,27.1229,159782.0
2023-06-05 14:15:00,28.61,28.64,28.6,28.63,176269.0,27.1229,27.1514,27.1134,27.1419,176269.0
2023-06-05 14:20:00,28.63,28.64,28.61,28.62,216625.0,27.1419,27.1514,27.1229,27.1324,216625.0
2023-06-05 14:25:00,28.62,28.64,28.57,28.64,599127.0,27.1324,27.1514,27.085,27.1514,599127.0
2023-06-05 14:30:00,28.64,28.65,28.55,28.58,369659.0,27.1514,27.1608,27.066,27.0945,369659.0
2023-06-05 14:35:00,28.58,28.62,28.54,28.56,220675.0,27.0945,27.1324,27.0565,27.0755,220675.0
2023-06-05 14:40:00,28.55,28.59,28.54,28.58,132599.0,27.066,27.1039,27.0565,27.0945,132599.0
2023-06-05 14:45:00,28.58,28.58,28.53,28.55,354053.0,27.0945,27.0945,27.0471,27.066,354053.0
2023-06-05 14:50:00,28.55,28.6,28.5,28.6,545397.0,27.066,27.1134,27.0186,27.1134,545397.0
2023-06-05 14:55:00,28.59,28.63,28.58,28.63,220726.0,27.1039,27.1419,27.0945,27.1419,220726.0
2023-06-05 15:00:00,28.63,28.64,28.56,28.58,367870.0,27.1419,27.1514,27.0755,27.0945,367870.0
2023-06-05 15:05:00,28.58,28.62,28.56,28.58,334789.0,27.0945,27.1324,27.0755,27.0945,334789.0
2023-06-05 15:10:00,28.58,28.61,28.57,28.6,182138.0,27.0945,27.1229,27.085,27.1134,182138.0
2023-06-05 15:15:00,28.6,28.6,28.54,28.55,440557.0,27.1134,27.1134,27.0565,27.066,440557.0
2023-06-05 15:20:00,28.55,28.57,28.53,28.55,354976.0,27.066,27.085,27.0471,27.066,354976.0
2023-06-05 15:25:00,28.56,28.57,28.54,28.57,246174.0,27.0755,27.085,27.0565,27.085,246174.0
2023-06-05 15:30:00,28.56,28.58,28.55,28.56,227900.0,27.0755,27.0945,27.066,27.0755,227900.0
2023-06-05 15:35:00,28.56,28.61,28.55,28.61,340718.0,27.0755,27.1229,27.066,27.1229,340718.0
2023-06-05 15:40:00,28.6,28.62,28.6,28.62,385635.0,27.1134,27.1324,27.1134,27.1324,385635.0
2023-06-05 15:45:00,28.61,28.62,28.58,28.59,385403.0,27.1229,27.1324,27.0945,27.1039,385403.0
2023-06-05 15:50:00,28.6,28.61,28.55,28.55,987578.0,27.1134,27.1229,27.066,27.066,987578.0
2023-06-05 15:55:00,28.55,28.56,28.52,28.55,1627556.0,27.066,27.0755,27.0376,27.066,1627556.0
2023-06-06 09:30:00,28.46,28.62,28.45,28.62,962620.0,26.9807,27.1324,26.9712,27.1324,962620.0
2023-06-06 09:35:00,28.62,28.86,28.59,28.8,1563443.0,27.1324,27.3599,27.1039,27.303,1563443.0
2023-06-06 09:40:00,28.8,28.98,28.79,28.88,1155816.0,27.303,27.4737,27.2936,27.3789,1155816.0
2023-06-06 09:45:00,28.89,29.02,28.88,28.89,606800.0,27.3884,27.5116,27.3789,27.3884,606800.0
2023-06-06 09:50:00,28.89,28.9,28.81,28.86,515963.0,27.3884,27.3978,27.3125,27.3599,515963.0
2023-06-06 09:55:00,28.86,28.93,28.84,28.89,343064.0,27.3599,27.4263,27.341,27.3884,343064.0
2023-06-06 10:00:00,28.9,28.99,28.89,28.93,462128.0,27.3978,27.4832,27.3884,27.4263,462128.0
2023-06-06 10:05:00,28.93,29.01,28.93,29.01,545565.0,27.4263,27.5021,27.4263,27.5021,545565.0
2023-06-06 10:10:00,29.0,29.09,29.0,29.06,706647.0,27.4926,27.578,27.4926,27.5495,706647.0
2023-06-06 10:15:00,29.06,29.06,28.98,29.04,522930.0,27.5495,27.5495,27.4737,27.5306,522930.0
2023-06-06 10:20:00,29.05,29.1,29.03,29.05,510434.0,27.54,27.5874,27.5211,27.54,510434.0
2023-06-06 10:25:00,29.05,29.13,29.04,29.1,560307.0,27.54,27.6159,27.5306,27.5874,560307.0
2023-06-06 10:30:00,29.11,29.15,29.08,29.1,503471.0,27.5969,27.6348,27.5685,27.5874,503471.0
2023-06-06 10:35:00,29.1,29.13,29.06,29.13,396432.0,27.5874,27.6159,27.5495,27.6159,396432.0
2023-06-06 10:40:00,29.13,29.19,29.11,29.18,363359.0,27.6159,27.6728,27.5969,27.6633,363359.0
2023-06-06 10:45:00,29.18,29.25,29.16,29.21,817478.0,27.6633,27.7296,27.6443,27.6917,817478.0
2023-06-06 10:50:00,29.22,29.29,29.21,29.28,544071.0,27.7012,27.7676,27.6917,27.7581,544071.0
2023-06-06 10:55:00,29.28,29.35,29.27,29.35,793491.0,27.7581,27.8244,27.7486,27.8244,793491.0
2023-06-06 11:00:00,29.35,29.43,29.33,29.42,617282.0,27.8244,27.9003,27.8055,27.8908,617282.0
2023-06-06 11:05:00,29.41,29.43,29.34,29.39,693340.0,27.8813,27.9003,27.815,27.8624,693340.0
2023-06-06 11:10:00,29.39,29.41,29.36,29.36,424712.0,27.8624,27.8813,27.8339,27.8339,424712.0
2023-06-06 11:15:00,29.37,29.39,29.3,29.34,574714.0,27.8434,27.8624,27.777,27.815,574714.0
2023-06-06 11:20:00,29.33,29.34,29.25,29.26,580746.0,27.8055,27.815,27.7296,27.7391,580746.0
2023-06-06 11:25:00,29.26,29.29,29.22,29.28,535966.0,27.7391,27.7676,27.7012,27.7581,535966.0
2023-06-06 11:30:00,29.29,29.31,29.24,29.27,289014.0,27.7676,27.7865,27.7202,27.7486,289014.0
2023-06-06 11:35:00,29.27,29.34,29.26,29.33,408710.0,27.7486,27.815,27.7391,27.8055,408710.0
2023-06-06 11:40:00,29.33,29.33,29.27,29.3,566263.0,27.8055,27.8055,27.7486,27.777,566263.0
2023-06-06 11:45:00,29.3,29.35,29.29,29.32,294380.0,27.777,27.8244,27.7676,27.796,294380.0
2023-06-06 11:50:00,29.33,29.35,29.3,29.34,297566.0,27.8055,27.8244,27.777,27.815,297566.0
2023-06-06 11:55:00,29.34,29.35,29.28,29.35,586094.0,27.815,27.8244,27.7581,27.8244,586094.0
2023-06-06 12:00:00,29.35,29.38,29.32,29.36,405178.0,27.8244,27.8529,27.796,27.8339,405178.0
2023-06-06 12:05:00,29.36,29.36,29.22,29.24,433033.0,27.8339,27.8339,27.7012,27.7202,433033.0
2023-06-06 12:10:00,29.24,29.26,29.23,29.25,607345.0,27.7202,27.7391,27.7107,27.7296,607345.0
2023-06-06 12:15:00,29.25,29.26,29.22,29.25,251711.0,27.7296,27.7391,27.7012,27.7296,251711.0
2023-06-06 12:20:00,29.24,29.26,29.22,29.24,191474.0,27.7202,27.7391,27.7012,27.7202,191474.0
2023-06-06 12:25:00,29.24,29.27,29.23,29.25,334002.0,27.7202,27.7486,27.7107,27.7296,334002.0
2023-06-06 12:30:00,29.25,29.26,29.21,29.26,372502.0,27.7296,27.7391,27.6917,27.7391,372502.0
2023-06-06 12:35:00,29.26,29.28,29.23,29.25,445868.0,27.7391,27.7581,27.7107,27.7296,445868.0
2023-06-06 12:40:00,29.26,29.3,29.24,29.27,292987.0,27.7391,27.777,27.7202,27.7486,292987.0
2023-06-06 12:45:00,29.28,29.28,29.23,29.23,135897.0,27.7581,27.7581,27.7107,27.7107,135897.0
2023-06-06 12:50:00,29.24,29.27,29.23,29.23,307299.0,27.7202,27.7486,27.7107,27.7107,307299.0
2023-06-06 12:55:00,29.23,29.28,29.22,29.25,210390.0,27.7107,27.7581,27.7012,27.7296,210390.0
2023-06-06 13:00:00,29.25,29.27,29.24,29.24,146322.0,27.7296,27.7486,27.7202,27.7202,146322.0
2023-06-06 13:05:00,29.25,29.3,29.22,29.29,331797.0,27.7296,27.777,27.7012,27.7676,331797.0
2023-06-06 13:10:00,29.28,29.3,29.26,29.28,193873.0,27.7581,27.777,27.7391,27.7581,193873.0
2023-06-06 13:15:00,29.28,29.31,29.25,29.25,282377.0,27.7581,27.7865,27.7296,27.7296,282377.0
2023-06-06 13:20:00,29.26,29.26,29.17,29.2,495392.0,27.7391,27.7391,27.6538,27.6822,495392.0
2023-06-06 13:25:00,29.2,29.25,29.16,29.23,370185.0,27.6822,27.7296,27.6443,27.7107,370185.0
2023-06-06 13:30:00,29.22,29.23,29.17,29.19,367832.0,27.7012,27.7107,27.6538,27.6728,367832.0
2023-06-06 13:35:00,29.19,29.2,29.16,29.17,289831.0,27.6728,27.6822,27.6443,27.6538,289831.0
2023-06-06 13:40:00,29.16,29.17,29.13,29.16,232254.0,27.6443,27.6538,27.6159,27.6443,232254.0
2023-06-06 13:45:00,29.15,29.19,29.15,29.16,297009.0,27.6348,27.6728,27.6348,27.6443,297009.0
2023-06-06 13:50:00,29.17,29.18,29.14,29.15,284396.0,27.6538,27.6633,27.6254,27.6348,284396.0
2023-06-06 13:55:00,29.14,29.16,29.11,29.14,349679.0,27.6254,27.6443,27.5969,27.6254,349679.0
2023-06-06 14:00:00,29.14,29.14,29.07,29.13,699120.0,27.6254,27.6254,27.559,27.6159,699120.0
2023-06-06 14:05:00,29.13,29.14,29.09,29.11,290290.0,27.6159,27.6254,27.578,27.5969,290290.0
2023-06-06 14:10:00,29.11,29.13,29.09,29.11,271586.0,27.5969,27.6159,27.578,27.5969,271586.0
2023-06-06 14:15:00,29.11,29.14,29.09,29.13,312658.0,27.5969,27.6254,27.578,27.6159,312658.0
2023-06-06 14:20:00,29.13,29.14,29.1,29.12,166977.0,27.6159,27.6254,27.5874,27.6064,166977.0
2023-06-06 14:25:00,29.13,29.16,29.12,29.15,347285.0,27.6159,27.6443,27.6064,27.6348,347285.0
2023-06-06 14:30:00,29.15,29.15,29.12,29.13,115980.0,27.6348,27.6348,27.6064,27.6159,115980.0
2023-06-06 14:35:00,29.13,29.15,29.11,29.14,142349.0,27.6159,27.6348,27.5969,27.6254,142349.0
2023-06-06 14:40:00,29.13,29.14,29.11,29.13,251195.0,27.6159,27.6254,27.5969,27.6159,251195.0
2023-06-06 14:45:00,29.12,29.15,29.11,29.13,347366.0,27.6064,27.6348,27.5969,27.6159,347366.0
2023-06-06 14:50:00,29.13,29.13,29.08,29.09,280583.0,27.6159,27.6159,27.5685,27.578,280583.0
2023-06-06 14:55:00,29.09,29.12,29.08,29.12,209126.0,27.578,27.6064,27.5685,27.6064,209126.0
2023-06-06 15:00:00,29.12,29.14,29.09,29.1,185700.0,27.6064,27.6254,27.578,27.5874,185700.0
2023-06-06 15:05:00,29.09,29.11,29.06,29.1,280948.0,27.578,27.5969,27.5495,27.5874,280948.0
2023-06-06 15:10:00,29.1,29.12,29.09,29.12,233482.0,27.5874,27.6064,27.578,27.6064,233482.0
2023-06-06 15:15:00,29.11,29.15,29.11,29.13,218688.0,27.5969,27.6348,27.5969,27.6159,218688.0
2023-06-06 15:20:00,29.13,29.16,29.11,29.16,448205.0,27.6159,27.6443,27.5969,27.6443,448205.0
2023-06-06 15:25:00,29.16,29.17,29.14,29.17,342405.0,27.6443,27.6538,27.6254,27.6538,342405.0
2023-06-06 15:30:00,29.17,29.2,29.15,29.18,592888.0,27.6538,27.6822,27.6348,27.6633,592888.0
2023-06-06 15:35:00,29.18,29.18,29.1,29.12,697568.0,27.6633,27.6633,27.5874,27.6064,697568.0
2023-06-06 15:40:00,29.12,29.18,29.08,29.16,703335.0,27.6064,27.6633,27.5685,27.6443,703335.0
2023-06-06 15:45:00,29.15,29.17,29.13,29.16,688223.0,27.6348,27.6538,27.6159,27.6443,688223.0
2023-06-06 15:50:00,29.15,29.21,29.15,29.2,796357.0,27.6348,27.6917,27.6348,27.6822,796357.0
2023-06-06 15:55:00,29.2,29.25,29.18,29.23,2067149.0,27.6822,27.7296,27.6633,27.7107,2067149.0
2023-06-07 09:30:00,29.3,29.3,29.01,29.18,2405541.0,27.777,27.777,27.5021,27.6633,2405541.0
2023-06-07 09:35:00,29.18,29.36,29.1,29.36,1286607.0,27.6633,27.8339,27.5874,27.8339,1286607.0
2023-06-07 09:40:00,29.35,29.38,29.16,29.22,948503.0,27.8244,27.8529,27.6443,27.7012,948503.0
2023-06-07 09:45:00,29.23,29.28,29.18,29.23,684366.0,27.7107,27.7581,27.6633,27.7107,684366.0
2023-06-07 09:50:00,29.22,29.26,29.16,29.23,644314.0,27.7012,27.7391,27.6443,27.7107,644314.0
2023-06-07 09:55:00,29.24,29.28,29.22,29.28,519895.0,27.7202,27.7581,27.7012,27.7581,519895.0
2023-06-07 10:00:00,29.28,29.32,29.2,29.23,473690.0,27.7581,27.796,27.6822,27.7107,473690.0
2023-06-07 10:05:00,29.23,29.28,29.19,29.26,420271.0,27.7107,27.7581,27.6728,27.7391,420271.0
2023-06-07 10:10:00,29.27,29.43,29.25,29.37,1089199.0,27.7486,27.9003,27.7296,27.8434,1089199.0
2023-06-07 10:15:00,29.36,29.37,29.25,29.29,647948.0,27.8339,27.8434,27.7296,27.7676,647948.0
2023-06-07 10:20:00,29.29,29.35,29.27,29.32,385352.0,27.7676,27.8244,27.7486,27.796,385352.0
2023-06-07 10:25:00,29.32,29.39,29.3,29.34,493687.0,27.796,27.8624,27.777,27.815,493687.0
2023-06-07 10:30:00,29.35,29.4,29.32,29.33,662305.0,27.8244,27.8718,27.796,27.8055,662305.0
2023-06-07 10:35:00,29.33,29.33,29.22,29.28,745639.0,27.8055,27.8055,27.7012,27.7581,745639.0
2023-06-07 10:40:00,29.28,29.31,29.24,29.26,397033.0,27.7581,27.7865,27.7202,27.7391,397033.0
2023-06-07 10:45:00,29.26,29.34,29.24,29.32,370091.0,27.7391,27.815,27.7202,27.796,370091.0
2023-06-07 10:50:00,29.32,29.32,29.22,29.31,578823.0,27.796,27.796,27.7012,27.7865,578823.0
2023-06-07 10:55:00,29.3,29.4,29.3,29.4,595289.0,27.777,27.8718,27.777,27.8718,595289.0
2023-06-07 11:00:00,29.39,29.44,29.39,29.4,610848.0,27.8624,27.9098,27.8624,27.8718,610848.0
2023-06-07 11:05:00,29.4,29.42,29.35,29.39,468341.0,27.8718,27.8908,27.8244,27.8624,468341.0
2023-06-07 11:10:00,29.39,29.4,29.36,29.4,254937.0,27.8624,27.8718,27.8339,27.8718,254937.0
2023-06-07 11:15:00,29.4,29.4,29.36,29.38,230218.0,27.8718,27.8718,27.8339,27.8529,230218.0
2023-06-07 11:20:00,29.38,29.38,29.34,29.37,263190.0,27.8529,27.8529,27.815,27.8434,263190.0
2023-06-07 11:25:00,29.37,29.43,29.36,29.43,320150.0,27.8434,27.9003,27.8339,27.9003,320150.0
2023-06-07 11:30:00,29.42,29.49,29.42,29.46,441548.0,27.8908,27.9572,27.8908,27.9287,441548.0
2023-06-07 11:35:00,29.46,29.48,29.42,29.43,449560.0,27.9287,27.9477,27.8908,27.9003,449560.0
2023-06-07 11:40:00,29.42,29.44,29.37,29.38,311829.0,27.8908,27.9098,27.8434,27.8529,311829.0
2023-06-07 11:45:00,29.38,29.4,29.37,29.38,167695.0,27.8529,27.8718,27.8434,27.8529,167695.0
2023-06-07 11:50:00,29.38,29.38,29.3,29.33,278420.0,27.8529,27.8529,27.777,27.8055,278420.0
2023-06-07 11:55:00,29.33,29.34,29.27,29.29,259042.0,27.8055,27.815,27.7486,27.7676,259042.0
2023-06-07 12:00:00,29.29,29.37,29.28,29.35,237836.0,27.7676,27.8434,27.7581,27.8244,237836.0
2023-06-07 12:05:00,29.35,29.37,29.33,29.35,235439.0,27.8244,27.8434,27.8055,27.8244,235439.0
2023-06-07 12:10:00,29.35,29.36,29.31,29.34,304566.0,27.8244,27.8339,27.7865,27.815,304566.0
2023-06-07 12:15:00,29.34,29.39,29.33,29.37,250987.0,27.815,27.8624,27.8055,27.8434,250987.0
2023-06-07 12:20:00,29.37,29.41,29.36,29.4,258663.0,27.8434,27.8813,27.8339,27.8718,258663.0
2023-06-07 12:25:00,29.41,29.43,29.39,29.42,253796.0,27.8813,27.9003,27.8624,27.8908,253796.0
2023-06-07 12:30:00,29.42,29.43,29.4,29.41,223742.0,27.8908,27.9003,27.8718,27.8813,223742.0
2023-06-07 12:35:00,29.41,29.44,29.41,29.44,258138.0,27.8813,27.9098,27.8813,27.9098,258138.0
2023-06-07 12:40:00,29.44,29.5,29.43,29.49,532448.0,27.9098,27.9666,27.9003,27.9572,532448.0
2023-06-07 12:45:00,29.49,29.51,29.44,29.45,356327.0,27.9572,27.9761,27.9098,27.9192,356327.0
2023-06-07 12:50:00,29.45,29.48,29.43,29.46,308498.0,27.9192,27.9477,27.9003,27.9287,308498.0
2023-06-07 12:55:00,29.46,29.5,29.45,29.5,209446.0,27.9287,27.9666,27.9192,27.9666,209446.0
2023-06-07 13:00:00,29.49,29.5,29.45,29.46,220413.0,27.9572,27.9666,27.9192,27.9287,220413.0
2023-06-07 13:05:00,29.46,29.48,29.43,29.48,325602.0,27.9287,27.9477,27.9003,27.9477,325602.0
2023-06-07 13:10:00,29.48,29.49,29.43,29.44,332233.0,27.9477,27.9572,27.9003,27.9098,332233.0
2023-06-07 13:15:00,29.44,29.46,29.41,29.42,171712.0,27.9098,27.9287,27.8813,27.8908,171712.0
2023-06-07 13:20:00,29.42,29.43,29.38,29.39,378457.0,27.8908,27.9003,27.8529,27.8624,378457.0
2023-06-07 13:25:00,29.39,29.43,29.38,29.39,345496.0,27.8624,27.9003,27.8529,27.8624,345496.0
2023-06-07 13:30:00,29.39,29.4,29.34,29.35,254375.0,27.8624,27.8718,27.815,27.8244,254375.0
2023-06-07 13:35:00,29.35,29.37,29.32,29.34,299434.0,27.8244,27.8434,27.796,27.815,299434.0
2023-06-07 13:40:00,29.34,29.35,29.33,29.35,237484.0,27.815,27.8244,27.8055,27.8244,237484.0
2023-06-07 13:45:00,29.35,29.35,29.29,29.31,227726.0,27.8244,27.8244,27.7676,27.7865,227726.0
2023-06-07 13:50:00,29.3,29.35,29.28,29.34,273746.0,27.777,27.8244,27.7581,27.815,273746.0
2023-06-07 13:55:00,29.35,29.38,29.34,29.36,186400.0,27.8244,27.8529,27.815,27.8339,186400.0
2023-06-07 14:00:00,29.37,29.38,29.35,29.37,178938.0,27.8434,27.8529,27.8244,27.8434,178938.0
2023-06-07 14:05:00,29.37,29.4,29.36,29.4,183008.0,27.8434,27.8718,27.8339,27.8718,183008.0
2023-06-07 14:10:00,29.4,29.41,29.37,29.4,230167.0,27.8718,27.8813,27.8434,27.8718,230167.0
2023-06-07 14:15:00,29.41,29.45,29.4,29.45,236339.0,27.8813,27.9192,27.8718,27.9192,236339.0
2023-06-07 14:20:00,29.45,29.47,29.44,29.46,375171.0,27.9192,27.9382,27.9098,27.9287,375171.0
2023-06-07 14:25:00,29.46,29.51,29.46,29.5,485813.0,27.9287,27.9761,27.9287,27.9666,485813.0
2023-06-07 14:30:00,29.5,29.55,29.49,29.51,554124.0,27.9666,28.0141,27.9572,27.9761,554124.0
2023-06-07 14:35:00,29.51,29.52,29.47,29.49,375174.0,27.9761,27.9856,27.9382,27.9572,375174.0
2023-06-07 14:40:00,29.49,29.49,29.46,29.49,203929.0,27.9572,27.9572,27.9287,27.9572,203929.0
2023-06-07 14:45:00,29.49,29.49,29.46,29.48,232784.0,27.9572,27.9572,27.9287,27.9477,232784.0
2023-06-07 14:50:00,29.48,29.57,29.47,29.57,585434.0,27.9477,28.033,27.9382,28.033,585434.0
2023-06-07 14:55:00,29.57,29.63,29.56,29.62,712168.0,28.033,28.0899,28.0235,28.0804,712168.0
2023-06-07 15:00:00,29.63,29.65,29.58,29.59,407844.0,28.0899,28.1089,28.0425,28.052,407844.0
2023-06-07 15:05:00,29.58,29.6,29.53,29.53,378283.0,28.0425,28.0615,27.9951,27.9951,378283.0
2023-06-07 15:10:00,29.54,29.57,29.52,29.55,282821.0,28.0046,28.033,27.9856,28.0141,282821.0
2023-06-07 15:15:00,29.55,29.57,29.51,29.51,370107.0,28.0141,28.033,27.9761,27.9761,370107.0
2023-06-07 15:20:00,29.51,29.55,29.51,29.53,346542.0,27.9761,28.0141,27.9761,27.9951,346542.0
2023-06-07 15:25:00,29.53,29.55,29.52,29.55,334335.0,27.9951,28.0141,27.9856,28.0141,334335.0
2023-06-07 15:30:00,29.55,29.57,29.53,29.55,423188.0,28.0141,28.033,27.9951,28.0141,423188.0
2023-06-07 15:35:00,29.55,29.6,29.54,29.56,489887.0,28.0141,28.0615,28.0046,28.0235,489887.0
2023-06-07 15:40:00,29.57,29.57,29.51,29.52,602575.0,28.033,28.033,27.9761,27.9856,602575.0
2023-06-07 15:45:00,29.52,29.56,29.51,29.54,738168.0,27.9856,28.0235,27.9761,28.0046,738168.0
2023-06-07 15:50:00,29.55,29.58,29.51,29.52,1084258.0,28.0141,28.0425,27.9761,27.9856,1084258.0
2023-06-07 15:55:00,29.52,29.53,29.48,29.48,2592089.0,27.9856,27.9951,27.9477,27.9477,2592089.0
2023-06-08 09:30:00,29.31,29.38,29.23,29.26,1156825.0,27.7865,27.8529,27.7107,27.7391,1156825.0
2023-06-08 09:35:00,29.26,29.31,29.17,29.23,812930.0,27.7391,27.7865,27.6538,27.7107,812930.0
2023-06-08 09:40:00,29.24,29.27,29.18,29.22,642788.0,27.7202,27.7486,27.6633,27.7012,642788.0
2023-06-08 09:45:00,29.23,29.24,29.15,29.21,774161.0,27.7107,27.7202,27.6348,27.6917,774161.0
2023-06-08 09:50:00,29.22,29.24,29.15,29.17,423799.0,27.7012,27.7202,27.6348,27.6538,423799.0
2023-06-08 09:55:00,29.16,29.21,29.15,29.19,668351.0,27.6443,27.6917,27.6348,27.6728,668351.0
2023-06-08 10:00:00,29.19,29.2,29.09,29.1,717110.0,27.6728,27.6822,27.578,27.5874,717110.0
2023-06-08 10:05:00,29.1,29.12,29.04,29.09,643418.0,27.5874,27.6064,27.5306,27.578,643418.0
2023-06-08 10:10:00,29.09,29.11,29.04,29.1,434627.0,27.578,27.5969,27.5306,27.5874,434627.0
2023-06-08 10:15:00,29.1,29.17,29.09,29.13,771442.0,27.5874,27.6538,27.578,27.6159,771442.0
2023-06-08 10:20:00,29.13,29.14,29.09,29.11,350469.0,27.6159,27.6254,27.578,27.5969,350469.0
2023-06-08 10:25:00,29.11,29.12,29.05,29.11,476753.0,27.5969,27.6064,27.54,27.5969,476753.0
2023-06-08 10:30:00,29.11,29.13,29.02,29.03,696612.0,27.5969,27.6159,27.5116,27.5211,696612.0
2023-06-08 10:35:00,29.03,29.07,29.02,29.02,682240.0,27.5211,27.559,27.5116,27.5116,682240.0
2023-06-08 10:40:00,29.02,29.11,29.02,29.11,833218.0,27.5116,27.5969,27.5116,27.5969,833218.0
2023-06-08 10:45:00,29.11,29.14,29.09,29.11,378012.0,27.5969,27.6254,27.578,27.5969,378012.0
2023-06-08 10:50:00,29.11,29.12,29.08,29.1,361293.0,27.5969,27.6064,27.5685,27.5874,361293.0
2023-06-08 10:55:00,29.11,29.12,29.09,29.11,408663.0,27.5969,27.6064,27.578,27.5969,408663.0
2023-06-08 11:00:00,29.11,29.12,29.05,29.05,351926.0,27.5969,27.6064,27.54,27.54,351926.0
2023-06-08 11:05:00,29.05,29.06,29.01,29.03,624140.0,27.54,27.5495,27.5021,27.5211,624140.0
2023-06-08 11:10:00,29.03,29.04,29.01,29.02,545220.0,27.5211,27.5306,27.5021,27.5116,545220.0
2023-06-08 11:15:00,29.02,29.08,29.01,29.07,555962.0,27.5116,27.5685,27.5021,27.559,555962.0
2023-06-08 11:20:00,29.07,29.09,29.06,29.08,248678.0,27.559,27.578,27.5495,27.5685,248678.0
2023-06-08 11:25:00,29.08,29.08,29.04,29.05,289876.0,27.5685,27.5685,27.5306,27.54,289876.0
2023-06-08 11:30:00,29.05,29.07,29.04,29.05,258501.0,27.54,27.559,27.5306,27.54,258501.0
2023-06-08 11:35:00,29.05,29.08,29.03,29.07,289682.0,27.54,27.5685,27.5211,27.559,289682.0
2023-06-08 11:40:00,29.07,29.09,29.06,29.08,322807.0,27.559,27.578,27.5495,27.5685,322807.0
2023-06-08 11:45:00,29.08,29.08,29.02,29.03,314098.0,27.5685,27.5685,27.5116,27.5211,314098.0
2023-06-08 11:50:00,29.02,29.03,28.99,29.01,555389.0,27.5116,27.5211,27.4832,27.5021,555389.0
2023-06-08 11:55:00,29.0,29.04,29.0,29.02,468220.0,27.4926,27.5306,27.4926,27.5116,468220.0
2023-06-08 12:00:00,29.02,29.04,29.0,29.01,508836.0,27.5116,27.5306,27.4926,27.5021,508836.0
2023-06-08 12:05:00,29.02,29.05,29.01,29.04,350186.0,27.5116,27.54,27.5021,27.5306,350186.0
2023-06-08 12:10:00,29.05,29.05,29.0,29.0,278529.0,27.54,27.54,27.4926,27.4926,278529.0
2023-06-08 12:15:00,29.01,29.06,28.99,29.05,349934.0,27.5021,27.5495,27.4832,27.54,349934.0
2023-06-08 12:20:00,29.06,29.07,29.04,29.04,390888.0,27.5495,27.559,27.5306,27.5306,390888.0
2023-06-08 12:25:00,29.05,29.1,29.04,29.1,509207.0,27.54,27.5874,27.5306,27.5874,509207.0
2023-06-08 12:30:00,29.1,29.1,29.07,29.08,319141.0,27.5874,27.5874,27.559,27.5685,319141.0
2023-06-08 12:35:00,29.09,29.13,29.07,29.11,596370.0,27.578,27.6159,27.559,27.5969,596370.0
2023-06-08 12:40:00,29.12,29.16,29.09,29.15,417152.0,27.6064,27.6443,27.578,27.6348,417152.0
2023-06-08 12:45:00,29.15,29.15,29.1,29.11,188256.0,27.6348,27.6348,27.5874,27.5969,188256.0
2023-06-08 12:50:00,29.11,29.15,29.1,29.14,189759.0,27.5969,27.6348,27.5874,27.6254,189759.0
2023-06-08 12:55:00,29.14,29.16,29.13,29.14,302260.0,27.6254,27.6443,27.6159,27.6254,302260.0
2023-06-08 13:00:00,29.14,29.16,29.12,29.14,241578.0,27.6254,27.6443,27.6064,27.6254,241578.0
2023-06-08 13:05:00,29.14,29.16,29.13,29.16,129672.0,27.6254,27.6443,27.6159,27.6443,129672.0
2023-06-08 13:10:00,29.16,29.16,29.14,29.15,116608.0,27.6443,27.6443,27.6254,27.6348,116608.0
2023-06-08 13:15:00,29.15,29.18,29.13,29.18,253311.0,27.6348,27.6633,27.6159,27.6633,253311.0
2023-06-08 13:20:00,29.18,29.19,29.16,29.19,445686.0,27.6633,27.6728,27.6443,27.6728,445686.0
2023-06-08 13:25:00,29.19,29.2,29.16,29.19,293670.0,27.6728,27.6822,27.6443,27.6728,293670.0
2023-06-08 13:30:00,29.19,29.24,29.18,29.2,389880.0,27.6728,27.7202,27.6633,27.6822,389880.0
2023-06-08 13:35:00,29.2,29.21,29.18,29.2,222894.0,27.6822,27.6917,27.6633,27.6822,222894.0
2023-06-08 13:40:00,29.2,29.21,29.18,29.2,203409.0,27.6822,27.6917,27.6633,27.6822,203409.0
2023-06-08 13:45:00,29.21,29.21,29.17,29.2,332950.0,27.6917,27.6917,27.6538,27.6822,332950.0
2023-06-08 13:50:00,29.2,29.23,29.19,29.23,159782.0,27.6822,27.7107,27.6728,27.7107,159782.0
2023-06-08 13:55:00,29.23,29.23,29.21,29.23,225829.0,27.7107,27.7107,27.6917,27.7107,225829.0
2023-06-08 14:00:00,29.24,29.25,29.23,29.25,308666.0,27.7202,27.7296,27.7107,27.7296,308666.0
2023-06-08 14:05:00,29.24,29.25,29.22,29.23,226598.0,27.7202,27.7296,27.7012,27.7107,226598.0
2023-06-08 14:10:00,29.23,29.25,29.21,29.23,262694.0,27.7107,27.7296,27.6917,27.7107,262694.0
2023-06-08 14:15:00,29.23,29.25,29.22,29.24,116093.0,27.7107,27.7296,27.7012,27.7202,116093.0
2023-06-08 14:20:00,29.24,29.24,29.21,29.22,163995.0,27.7202,27.7202,27.6917,27.7012,163995.0
2023-06-08 14:25:00,29.23,29.26,29.22,29.26,445726.0,27.7107,27.7391,27.7012,27.7391,445726.0
2023-06-08 14:30:00,29.26,29.29,29.25,29.29,348533.0,27.7391,27.7676,27.7296,27.7676,348533.0
2023-06-08 14:35:00,29.29,29.3,29.27,29.28,172562.0,27.7676,27.777,27.7486,27.7581,172562.0
2023-06-08 14:40:00,29.28,29.3,29.27,29.28,165686.0,27.7581,27.777,27.7486,27.7581,165686.0
2023-06-08 14:45:00,29.27,29.28,29.25,29.25,223364.0,27.7486,27.7581,27.7296,27.7296,223364.0
2023-06-08 14:50:00,29.26,29.28,29.25,29.28,324597.0,27.7391,27.7581,27.7296,27.7581,324597.0
2023-06-08 14:55:00,29.28,29.3,29.26,29.3,320928.0,27.7581,27.777,27.7391,27.777,320928.0
2023-06-08 15:00:00,29.3,29.33,29.29,29.32,441736.0,27.777,27.8055,27.7676,27.796,441736.0
2023-06-08 15:05:00,29.31,29.33,29.3,29.32,243769.0,27.7865,27.8055,27.777,27.796,243769.0
2023-06-08 15:10:00,29.32,29.32,29.28,29.29,293614.0,27.796,27.796,27.7581,27.7676,293614.0
2023-06-08 15:15:00,29.29,29.29,29.25,29.26,259192.0,27.7676,27.7676,27.7296,27.7391,259192.0
2023-06-08 15:20:00,29.26,29.28,29.24,29.28,324420.0,27.7391,27.7581,27.7202,27.7581,324420.0
2023-06-08 15:25:00,29.28,29.3,29.27,29.29,358001.0,27.7581,27.777,27.7486,27.7676,358001.0
2023-06-08 15:30:00,29.29,29.29,29.25,29.27,337762.0,27.7676,27.7676,27.7296,27.7486,337762.0
2023-06-08 15:35:00,29.27,29.29,29.25,29.27,320809.0,27.7486,27.7676,27.7296,27.7486,320809.0
2023-06-08 15:40:00,29.27,29.28,29.26,29.27,405621.0,27.7486,27.7581,27.7391,27.7486,405621.0
2023-06-08 15:45:00,29.27,29.3,29.26,29.3,881874.0,27.7486,27.777,27.7391,27.777,881874.0
2023-06-08 15:50:00,29.3,29.31,29.26,29.27,1656409.0,27.777,27.7865,27.7391,27.7486,1656409.0
2023-06-08 15:55:00,29.27,29.28,29.21,29.23,3106180.0,27.7486,27.7581,27.6917,27.7107,3106180.0
2023-06-09 09:30:00,29.2,29.25,29.1,29.13,1320065.0,27.6822,27.7296,27.5874,27.6159,1320065.0
2023-06-09 09:35:00,29.13,29.21,29.08,29.21,963467.0,27.6159,27.6917,27.5685,27.6917,963467.0
2023-06-09 09:40:00,29.21,29.25,29.11,29.2,642756.0,27.6917,27.7296,27.5969,27.6822,642756.0
2023-06-09 09:45:00,29.2,29.23,29.1,29.13,645172.0,27.6822,27.7107,27.5874,27.6159,645172.0
2023-06-09 09:50:00,29.13,29.19,29.13,29.16,395654.0,27.6159,27.6728,27.6159,27.6443,395654.0
2023-06-09 09:55:00,29.16,29.21,29.12,29.15,430256.0,27.6443,27.6917,27.6064,27.6348,430256.0
2023-06-09 10:00:00,29.15,29.28,29.14,29.27,518413.0,27.6348,27.7581,27.6254,27.7486,518413.0
2023-06-09 10:05:00,29.28,29.29,29.19,29.24,396243.0,27.7581,27.7676,27.6728,27.7202,396243.0
2023-06-09 10:10:00,29.24,29.26,29.2,29.23,233474.0,27.7202,27.7391,27.6822,27.7107,233474.0
2023-06-09 10:15:00,29.23,29.29,29.22,29.28,337247.0,27.7107,27.7676,27.7012,27.7581,337247.0
2023-06-09 10:20:00,29.27,29.28,29.21,29.23,307153.0,27.7486,27.7581,27.6917,27.7107,307153.0
2023-06-09 10:25:00,29.22,29.27,29.19,29.25,382406.0,27.7012,27.7486,27.6728,27.7296,382406.0
2023-06-09 10:30:00,29.25,29.28,29.24,29.26,222669.0,27.7296,27.7581,27.7202,27.7391,222669.0
2023-06-09 10:35:00,29.26,29.31,29.23,29.28,542060.0,27.7391,27.7865,27.7107,27.7581,542060.0
2023-06-09 10:40:00,29.28,29.3,29.24,29.3,288629.0,27.7581,27.777,27.7202,27.777,288629.0
2023-06-09 10:45:00,29.3,29.4,29.28,29.35,643355.0,27.777,27.8718,27.7581,27.8244,643355.0
2023-06-09 10:50:00,29.35,29.37,29.29,29.35,402715.0,27.8244,27.8434,27.7676,27.8244,402715.0
2023-06-09 10:55:00,29.36,29.39,29.33,29.36,287632.0,27.8339,27.8624,27.8055,27.8339,287632.0
2023-06-09 11:00:00,29.36,29.4,29.31,29.34,362133.0,27.8339,27.8718,27.7865,27.815,362133.0
2023-06-09 11:05:00,29.33,29.35,29.29,29.3,318344.0,27.8055,27.8244,27.7676,27.777,318344.0
2023-06-09 11:10:00,29.3,29.32,29.27,29.31,230670.0,27.777,27.796,27.7486,27.7865,230670.0
2023-06-09 11:15:00,29.3,29.32,29.27,29.3,229318.0,27.777,27.796,27.7486,27.777,229318.0
2023-06-09 11:20:00,29.3,29.31,29.23,29.24,226459.0,27.777,27.7865,27.7107,27.7202,226459.0
2023-06-09 11:25:00,29.24,29.26,29.2,29.25,402920.0,27.7202,27.7391,27.6822,27.7296,402920.0
2023-06-09 11:30:00,29.24,29.25,29.16,29.2,382218.0,27.7202,27.7296,27.6443,27.6822,382218.0
2023-06-09 11:35:00,29.2,29.21,29.14,29.16,351709.0,27.6822,27.6917,27.6254,27.6443,351709.0
2023-06-09 11:40:00,29.16,29.2,29.15,29.19,139798.0,27.6443,27.6822,27.6348,27.6728,139798.0
2023-06-09 11:45:00,29.19,29.22,29.16,29.22,165968.0,27.6728,27.7012,27.6443,27.7012,165968.0
2023-06-09 11:50:00,29.21,29.22,29.19,29.21,129886.0,27.6917,27.7012,27.6728,27.6917,129886.0
2023-06-09 11:55:00,29.21,29.22,29.18,29.2,136899.0,27.6917,27.7012,27.6633,27.6822,136899.0
2023-06-09 12:00:00,29.2,29.22,29.18,29.19,209818.0,27.6822,27.7012,27.6633,27.6728,209818.0
2023-06-09 12:05:00,29.18,29.2,29.15,29.16,157310.0,27.6633,27.6822,27.6348,27.6443,157310.0
2023-06-09 12:10:00,29.16,29.21,29.15,29.2,180747.0,27.6443,27.6917,27.6348,27.6822,180747.0
2023-06-09 12:15:00,29.21,29.21,29.17,29.19,228829.0,27.6917,27.6917,27.6538,27.6728,228829.0
2023-06-09 12:20:00,29.19,29.22,29.18,29.21,216046.0,27.6728,27.7012,27.6633,27.6917,216046.0
2023-06-09 12:25:00,29.2,29.23,29.19,29.21,195779.0,27.6822,27.7107,27.6728,27.6917,195779.0
2023-06-09 12:30:00,29.21,29.23,29.2,29.22,198309.0,27.6917,27.7107,27.6822,27.7012,198309.0
2023-06-09 12:35:00,29.22,29.22,29.17,29.19,250939.0,27.7012,27.7012,27.6538,27.6728,250939.0
2023-06-09 12:40:00,29.19,29.2,29.16,29.17,127766.0,27.6728,27.6822,27.6443,27.6538,127766.0
2023-06-09 12:45:00,29.17,29.2,29.16,29.18,171540.0,27.6538,27.6822,27.6443,27.6633,171540.0
2023-06-09 12:50:00,29.19,29.21,29.17,29.2,166975.0,27.6728,27.6917,27.6538,27.6822,166975.0
2023-06-09 12:55:00,29.19,29.23,29.18,29.23,132814.0,27.6728,27.7107,27.6633,27.7107,132814.0
2023-06-09 13:00:00,29.23,29.23,29.19,29.21,151368.0,27.7107,27.7107,27.6728,27.6917,151368.0
2023-06-09 13:05:00,29.21,29.22,29.17,29.19,366468.0,27.6917,27.7012,27.6538,27.6728,366468.0
2023-06-09 13:10:00,29.19,29.22,29.15,29.2,481898.0,27.6728,27.7012,27.6348,27.6822,481898.0
2023-06-09 13:15:00,29.21,29.23,29.18,29.22,131201.0,27.6917,27.7107,27.6633,27.7012,131201.0
2023-06-09 13:20:00,29.23,29.23,29.2,29.2,112326.0,27.7107,27.7107,27.6822,27.6822,112326.0
2023-06-09 13:25:00,29.21,29.23,29.19,29.23,189836.0,27.6917,27.7107,27.6728,27.7107,189836.0
2023-06-09 13:30:00,29.23,29.25,29.22,29.23,198139.0,27.7107,27.7296,27.7012,27.7107,198139.0
2023-06-09 13:35:00,29.24,29.24,29.19,29.21,126685.0,27.7202,27.7202,27.6728,27.6917,126685.0
2023-06-09 13:40:00,29.21,29.21,29.19,29.21,321460.0,27.6917,27.6917,27.6728,27.6917,321460.0
2023-06-09 13:45:00,29.21,29.22,29.19,29.2,170789.0,27.6917,27.7012,27.6728,27.6822,170789.0
2023-06-09 13:50:00,29.2,29.23,29.19,29.21,234111.0,27.6822,27.7107,27.6728,27.6917,234111.0
2023-06-09 13:55:00,29.21,29.23,29.2,29.23,110148.0,27.6917,27.7107,27.6822,27.7107,110148.0
2023-06-09 14:00:00,29.23,29.23,29.21,29.21,114851.0,27.7107,27.7107,27.6917,27.6917,114851.0
2023-06-09 14:05:00,29.21,29.24,29.21,29.23,203758.0,27.6917,27.7202,27.6917,27.7107,203758.0
2023-06-09 14:10:00,29.23,29.24,29.22,29.23,102525.0,27.7107,27.7202,27.7012,27.7107,102525.0
2023-06-09 14:15:00,29.23,29.24,29.21,29.24,183616.0,27.7107,27.7202,27.6917,27.7202,183616.0
2023-06-09 14:20:00,29.23,29.25,29.22,29.24,199340.0,27.7107,27.7296,27.7012,27.7202,199340.0
2023-06-09 14:25:00,29.23,29.25,29.21,29.23,183758.0,27.7107,27.7296,27.6917,27.7107,183758.0
2023-06-09 14:30:00,29.23,29.24,29.2,29.23,147787.0,27.7107,27.7202,27.6822,27.7107,147787.0
2023-06-09 14:35:00,29.23,29.23,29.2,29.21,102710.0,27.7107,27.7107,27.6822,27.6917,102710.0
2023-06-09 14:40:00,29.21,29.23,29.2,29.23,207980.0,27.6917,27.7107,27.6822,27.7107,207980.0
2023-06-09 14:45:00,29.23,29.24,29.22,29.24,137836.0,27.7107,27.7202,27.7012,27.7202,137836.0
2023-06-09 14:50:00,29.24,29.24,29.22,29.23,126230.0,27.7202,27.7202,27.7012,27.7107,126230.0
2023-06-09 14:55:00,29.22,29.25,29.22,29.24,257017.0,27.7012,27.7296,27.7012,27.7202,257017.0
2023-06-09 15:00:00,29.24,29.28,29.23,29.26,323440.0,27.7202,27.7581,27.7107,27.7391,323440.0
2023-06-09 15:05:00,29.26,29.27,29.23,29.24,326997.0,27.7391,27.7486,27.7107,27.7202,326997.0
2023-06-09 15:10:00,29.24,29.26,29.23,29.25,270821.0,27.7202,27.7391,27.7107,27.7296,270821.0
2023-06-09 15:15:00,29.25,29.27,29.24,29.26,309327.0,27.7296,27.7486,27.7202,27.7391,309327.0
2023-06-09 15:20:00,29.25,29.27,29.25,29.26,199924.0,27.7296,27.7486,27.7296,27.7391,199924.0
2023-06-09 15:25:00,29.26,29.27,29.25,29.26,216676.0,27.7391,27.7486,27.7296,27.7391,216676.0
2023-06-09 15:30:00,29.26,29.32,29.25,29.3,663459.0,27.7391,27.796,27.7296,27.777,663459.0
2023-06-09 15:35:00,29.3,29.31,29.26,29.29,528876.0,27.777,27.7865,27.7391,27.7676,528876.0
2023-06-09 15:40:00,29.28,29.3,29.27,29.28,209726.0,27.7581,27.777,27.7486,27.7581,209726.0
2023-06-09 15:45:00,29.28,29.31,29.27,29.29,607849.0,27.7581,27.7865,27.7486,27.7676,607849.0
2023-06-09 15:50:00,29.3,29.31,29.28,29.29,597669.0,27.777,27.7865,27.7581,27.7676,597669.0
2023-06-09 15:55:00,29.29,29.33,29.25,29.26,2030856.0,27.7676,27.8055,27.7296,27.7391,2030856.0
2023-06-12 09:30:00,29.3,29.37,29.21,29.28,1269316.0,27.777,27.8434,27.6917,27.7581,1269316.0
2023-06-12 09:35:00,29.28,29.32,29.21,29.32,428593.0,27.7581,27.796,27.6917,27.796,428593.0
2023-06-12 09:40:00,29.32,29.44,29.3,29.38,566857.0,27.796,27.9098,27.777,27.8529,566857.0
2023-06-12 09:45:00,29.38,29.38,29.28,29.35,505291.0,27.8529,27.8529,27.7581,27.8244,505291.0
2023-06-12 09:50:00,29.35,29.47,29.34,29.45,823575.0,27.8244,27.9382,27.815,27.9192,823575.0
2023-06-12 09:55:00,29.45,29.56,29.45,29.51,645932.0,27.9192,28.0235,27.9192,27.9761,645932.0
2023-06-12 10:00:00,29.52,29.55,29.48,29.49,325078.0,27.9856,28.0141,27.9477,27.9572,325078.0
2023-06-12 10:05:00,29.49,29.52,29.43,29.49,413227.0,27.9572,27.9856,27.9003,27.9572,413227.0
2023-06-12 10:10:00,29.5,29.55,29.47,29.54,328474.0,27.9666,28.0141,27.9382,28.0046,328474.0
2023-06-12 10:15:00,29.53,29.55,29.5,29.55,353811.0,27.9951,28.0141,27.9666,28.0141,353811.0
2023-06-12 10:20:00,29.55,29.56,29.35,29.37,550476.0,28.0141,28.0235,27.8244,27.8434,550476.0
2023-06-12 10:25:00,29.37,29.43,29.33,29.4,412835.0,27.8434,27.9003,27.8055,27.8718,412835.0
2023-06-12 10:30:00,29.4,29.4,29.33,29.34,326780.0,27.8718,27.8718,27.8055,27.815,326780.0
2023-06-12 10:35:00,29.33,29.34,29.27,29.29,335565.0,27.8055,27.815,27.7486,27.7676,335565.0
2023-06-12 10:40:00,29.29,29.35,29.28,29.35,355632.0,27.7676,27.8244,27.7581,27.8244,355632.0
2023-06-12 10:45:00,29.35,29.37,29.27,29.27,406589.0,27.8244,27.8434,27.7486,27.7486,406589.0
2023-06-12 10:50:00,29.28,29.29,29.23,29.25,380983.0,27.7581,27.7676,27.7107,27.7296,380983.0
2023-06-12 10:55:00,29.25,29.31,29.24,29.3,298511.0,27.7296,27.7865,27.7202,27.777,298511.0
2023-06-12 11:00:00,29.3,29.33,29.25,29.27,230981.0,27.777,27.8055,27.7296,27.7486,230981.0
2023-06-12 11:05:00,29.27,29.31,29.26,29.27,322841.0,27.7486,27.7865,27.7391,27.7486,322841.0
2023-06-12 11:10:00,29.27,29.33,29.25,29.32,222446.0,27.7486,27.8055,27.7296,27.796,222446.0
2023-06-12 11:15:00,29.31,29.32,29.25,29.26,282802.0,27.7865,27.796,27.7296,27.7391,282802.0
2023-06-12 11:20:00,29.26,29.26,29.12,29.15,852669.0,27.7391,27.7391,27.6064,27.6348,852669.0
2023-06-12 11:25:00,29.14,29.17,29.09,29.1,441563.0,27.6254,27.6538,27.578,27.5874,441563.0
2023-06-12 11:30:00,29.11,29.11,29.01,29.03,663445.0,27.5969,27.5969,27.5021,27.5211,663445.0
2023-06-12 11:35:00,29.04,29.06,28.97,29.01,613216.0,27.5306,27.5495,27.4642,27.5021,613216.0
2023-06-12 11:40:00,29.01,29.04,28.96,28.96,529734.0,27.5021,27.5306,27.4547,27.4547,529734.0
2023-06-12 11:45:00,28.96,28.98,28.94,28.98,537929.0,27.4547,27.4737,27.4358,27.4737,537929.0
2023-06-12 11:50:00,28.98,29.02,28.95,28.96,410666.0,27.4737,27.5116,27.4452,27.4547,410666.0
2023-06-12 11:55:00,28.96,28.98,28.94,28.96,451356.0,27.4547,27.4737,27.4358,27.4547,451356.0
2023-06-12 12:00:00,28.96,29.07,28.96,29.04,505709.0,27.4547,27.559,27.4547,27.5306,505709.0
2023-06-12 12:05:00,29.03,29.06,29.0,29.02,283357.0,27.5211,27.5495,27.4926,27.5116,283357.0
2023-06-12 12:10:00,29.03,29.07,29.02,29.05,189364.0,27.5211,27.559,27.5116,27.54,189364.0
2023-06-12 12:15:00,29.05,29.07,29.04,29.07,308707.0,27.54,27.559,27.5306,27.559,308707.0
2023-06-12 12:20:00,29.07,29.09,29.05,29.06,223903.0,27.559,27.578,27.54,27.5495,223903.0
2023-06-12 12:25:00,29.06,29.08,29.03,29.03,237837.0,27.5495,27.5685,27.5211,27.5211,237837.0
2023-06-12 12:30:00,29.04,29.08,29.03,29.07,176821.0,27.5306,27.5685,27.5211,27.559,176821.0
2023-06-12 12:35:00,29.07,29.1,29.05,29.1,287224.0,27.559,27.5874,27.54,27.5874,287224.0
2023-06-12 12:40:00,29.1,29.1,29.05,29.07,171185.0,27.5874,27.5874,27.54,27.559,171185.0
2023-06-12 12:45:00,29.07,29.09,29.06,29.06,172734.0,27.559,27.578,27.5495,27.5495,172734.0
2023-06-12 12:50:00,29.07,29.07,29.05,29.06,96590.0,27.559,27.559,27.54,27.5495,96590.0
2023-06-12 12:55:00,29.07,29.11,29.06,29.1,161920.0,27.559,27.5969,27.5495,27.5874,161920.0
2023-06-12 13:00:00,29.11,29.12,29.09,29.12,274892.0,27.5969,27.6064,27.578,27.6064,274892.0
2023-06-12 13:05:00,29.11,29.13,29.09,29.11,178266.0,27.5969,27.6159,27.578,27.5969,178266.0
2023-06-12 13:10:00,29.1,29.12,29.1,29.1,93686.0,27.5874,27.6064,27.5874,27.5874,93686.0
2023-06-12 13:15:00,29.11,29.11,29.05,29.09,146408.0,27.5969,27.5969,27.54,27.578,146408.0
2023-06-12 13:20:00,29.08,29.1,29.07,29.09,143859.0,27.5685,27.5874,27.559,27.578,143859.0
2023-06-12 13:25:00,29.09,29.1,29.05,29.07,77743.0,27.578,27.5874,27.54,27.559,77743.0
2023-06-12 13:30:00,29.06,29.07,29.05,29.05,127405.0,27.5495,27.559,27.54,27.54,127405.0
2023-06-12 13:35:00,29.05,29.06,29.02,29.05,200385.0,27.54,27.5495,27.5116,27.54,200385.0
2023-06-12 13:40:00,29.05,29.07,29.04,29.05,166169.0,27.54,27.559,27.5306,27.54,166169.0
2023-06-12 13:45:00,29.05,29.09,29.05,29.07,172574.0,27.54,27.578,27.54,27.559,172574.0
2023-06-12 13:50:00,29.07,29.07,29.04,29.05,235591.0,27.559,27.559,27.5306,27.54,235591.0
2023-06-12 13:55:00,29.05,29.05,29.02,29.03,175675.0,27.54,27.54,27.5116,27.5211,175675.0
2023-06-12 14:00:00,29.03,29.03,29.0,29.01,333538.0,27.5211,27.5211,27.4926,27.5021,333538.0
2023-06-12 14:05:00,29.01,29.03,28.98,29.03,520912.0,27.5021,27.5211,27.4737,27.5211,520912.0
2023-06-12 14:10:00,29.03,29.03,29.0,29.01,256168.0,27.5211,27.5211,27.4926,27.5021,256168.0
2023-06-12 14:15:00,29.01,29.03,29.0,29.01,324493.0,27.5021,27.5211,27.4926,27.5021,324493.0
2023-06-12 14:20:00,29.01,29.05,29.0,29.05,260688.0,27.5021,27.54,27.4926,27.54,260688.0
2023-06-12 14:25:00,29.04,29.05,29.02,29.02,325881.0,27.5306,27.54,27.5116,27.5116,325881.0
2023-06-12 14:30:00,29.03,29.04,29.01,29.03,158932.0,27.5211,27.5306,27.5021,27.5211,158932.0
2023-06-12 14:35:00,29.04,29.05,28.94,28.95,581611.0,27.5306,27.54,27.4358,27.4452,581611.0
2023-06-12 14:40:00,28.95,28.96,28.91,28.96,449811.0,27.4452,27.4547,27.4073,27.4547,449811.0
2023-06-12 14:45:00,28.95,28.99,28.93,28.98,311555.0,27.4452,27.4832,27.4263,27.4737,311555.0
2023-06-12 14:50:00,28.99,29.0,28.97,28.99,248210.0,27.4832,27.4926,27.4642,27.4832,248210.0
2023-06-12 14:55:00,28.99,29.0,28.97,28.99,165212.0,27.4832,27.4926,27.4642,27.4832,165212.0
2023-06-12 15:00:00,29.0,29.02,28.99,29.0,219883.0,27.4926,27.5116,27.4832,27.4926,219883.0
2023-06-12 15:05:00,29.0,29.02,28.99,29.02,279591.0,27.4926,27.5116,27.4832,27.5116,279591.0
2023-06-12 15:10:00,29.02,29.09,29.0,29.08,432190.0,27.5116,27.578,27.4926,27.5685,432190.0
2023-06-12 15:15:00,29.08,29.12,29.07,29.11,600491.0,27.5685,27.6064,27.559,27.5969,600491.0
2023-06-12 15:20:00,29.1,29.12,29.08,29.11,719410.0,27.5874,27.6064,27.5685,27.5969,719410.0
2023-06-12 15:25:00,29.11,29.13,29.1,29.11,307134.0,27.5969,27.6159,27.5874,27.5969,307134.0
2023-06-12 15:30:00,29.12,29.14,29.11,29.14,429861.0,27.6064,27.6254,27.5969,27.6254,429861.0
2023-06-12 15:35:00,29.14,29.14,29.09,29.13,380588.0,27.6254,27.6254,27.578,27.6159,380588.0
2023-06-12 15:40:00,29.13,29.15,29.11,29.12,449580.0,27.6159,27.6348,27.5969,27.6064,449580.0
2023-06-12 15:45:00,29.12,29.12,29.08,29.1,364691.0,27.6064,27.6064,27.5685,27.5874,364691.0
2023-06-12 15:50:00,29.1,29.12,29.09,29.1,744154.0,27.5874,27.6064,27.578,27.5874,744154.0
2023-06-12 15:55:00,29.1,29.14,29.09,29.12,1683418.0,27.5874,27.6254,27.578,27.6064,1683418.0
2023-06-13 09:30:00,29.13,29.3,29.03,29.29,1900903.0,27.6159,27.777,27.5211,27.7676,1900903.0
2023-06-13 09:35:00,29.29,29.47,29.26,29.47,1361398.0,27.7676,27.9382,27.7391,27.9382,1361398.0
2023-06-13 09:40:00,29.47,29.55,29.4,29.48,1220036.0,27.9382,28.0141,27.8718,27.9477,1220036.0
2023-06-13 09:45:00,29.48,29.64,29.47,29.64,1070330.0,27.9477,28.0994,27.9382,28.0994,1070330.0
2023-06-13 09:50:00,29.63,29.66,29.56,29.61,932377.0,28.0899,28.1183,28.0235,28.0709,932377.0
2023-06-13 09:55:00,29.61,29.67,29.55,29.65,739546.0,28.0709,28.1278,28.0141,28.1089,739546.0
2023-06-13 10:00:00,29.65,29.67,29.58,29.66,762520.0,28.1089,28.1278,28.0425,28.1183,762520.0
2023-06-13 10:05:00,29.66,29.74,29.63,29.73,841632.0,28.1183,28.1942,28.0899,28.1847,841632.0
2023-06-13 10:10:00,29.74,29.8,29.69,29.79,1107708.0,28.1942,28.2511,28.1468,28.2416,1107708.0
2023-06-13 10:15:00,29.79,29.8,29.61,29.66,840395.0,28.2416,28.2511,28.0709,28.1183,840395.0
2023-06-13 10:20:00,29.67,29.73,29.65,29.68,486111.0,28.1278,28.1847,28.1089,28.1373,486111.0
2023-06-13 10:25:00,29.67,29.76,29.67,29.75,569964.0,28.1278,28.2131,28.1278,28.2037,569964.0
2023-06-13 10:30:00,29.76,29.78,29.65,29.71,472979.0,28.2131,28.2321,28.1089,28.1657,472979.0
2023-06-13 10:35:00,29.71,29.73,29.65,29.66,349149.0,28.1657,28.1847,28.1089,28.1183,349149.0
2023-06-13 10:40:00,29.66,29.66,29.59,29.64,515707.0,28.1183,28.1183,28.052,28.0994,515707.0
2023-06-13 10:45:00,29.63,29.69,29.61,29.66,383922.0,28.0899,28.1468,28.0709,28.1183,383922.0
2023-06-13 10:50:00,29.65,29.66,29.58,29.6,389852.0,28.1089,28.1183,28.0425,28.0615,389852.0
2023-06-13 10:55:00,29.6,29.66,29.59,29.63,291216.0,28.0615,28.1183,28.052,28.0899,291216.0
2023-06-13 11:00:00,29.63,29.66,29.6,29.61,338138.0,28.0899,28.1183,28.0615,28.0709,338138.0
2023-06-13 11:05:00,29.61,29.63,29.54,29.55,340947.0,28.0709,28.0899,28.0046,28.0141,340947.0
2023-06-13 11:10:00,29.55,29.62,29.54,29.61,499079.0,28.0141,28.0804,28.0046,28.0709,499079.0
2023-06-13 11:15:00,29.6,29.63,29.57,29.59,264449.0,28.0615,28.0899,28.033,28.052,264449.0
2023-06-13 11:20:00,29.59,29.66,29.58,29.61,516099.0,28.052,28.1183,28.0425,28.0709,516099.0
2023-06-13 11:25:00,29.62,29.64,29.59,29.62,232436.0,28.0804,28.0994,28.052,28.0804,232436.0
2023-06-13 11:30:00,29.63,29.65,29.59,29.64,342630.0,28.0899,28.1089,28.052,28.0994,342630.0
2023-06-13 11:35:00,29.64,29.65,29.56,29.56,315062.0,28.0994,28.1089,28.0235,28.0235,315062.0
2023-06-13 11:40:00,29.57,29.61,29.56,29.6,227133.0,28.033,28.0709,28.0235,28.0615,227133.0
2023-06-13 11:45:00,29.61,29.62,29.59,29.6,214955.0,28.0709,28.0804,28.052,28.0615,214955.0
2023-06-13 11:50:00,29.6,29.63,29.59,29.61,513366.0,28.0615,28.0899,28.052,28.0709,513366.0
2023-06-13 11:55:00,29.61,29.62,29.58,29.61,192365.0,28.0709,28.0804,28.0425,28.0709,192365.0
2023-06-13 12:00:00,29.61,29.62,29.56,29.57,362779.0,28.0709,28.0804,28.0235,28.033,362779.0
2023-06-13 12:05:00,29.57,29.6,29.56,29.59,313193.0,28.033,28.0615,28.0235,28.052,313193.0
2023-06-13 12:10:00,29.59,29.61,29.57,29.59,129659.0,28.052,28.0709,28.033,28.052,129659.0
2023-06-13 12:15:00,29.59,29.61,29.58,29.59,146853.0,28.052,28.0709,28.0425,28.052,146853.0
2023-06-13 12:20:00,29.6,29.63,29.59,29.61,481604.0,28.0615,28.0899,28.052,28.0709,481604.0
2023-06-13 12:25:00,29.61,29.61,29.58,29.59,151898.0,28.0709,28.0709,28.0425,28.052,151898.0
2023-06-13 12:30:00,29.59,29.6,29.57,29.59,133665.0,28.052,28.0615,28.033,28.052,133665.0
2023-06-13 12:35:00,29.59,29.59,29.55,29.56,244458.0,28.052,28.052,28.0141,28.0235,244458.0
2023-06-13 12:40:00,29.55,29.56,29.49,29.49,523270.0,28.0141,28.0235,27.9572,27.9572,523270.0
2023-06-13 12:45:00,29.49,29.55,29.49,29.53,251864.0,27.9572,28.0141,27.9572,27.9951,251864.0
2023-06-13 12:50:00,29.53,29.55,29.51,29.54,194116.0,27.9951,28.0141,27.9761,28.0046,194116.0
2023-06-13 12:55:00,29.53,29.56,29.52,29.54,181457.0,27.9951,28.0235,27.9856,28.0046,181457.0
2023-06-13 13:00:00,29.53,29.56,29.53,29.55,228568.0,27.9951,28.0235,27.9951,28.0141,228568.0
2023-06-13 13:05:00,29.55,29.58,29.52,29.53,266491.0,28.0141,28.0425,27.9856,27.9951,266491.0
2023-06-13 13:10:00,29.53,29.57,29.52,29.55,335691.0,27.9951,28.033,27.9856,28.0141,335691.0
2023-06-13 13:15:00,29.55,29.58,29.54,29.57,406351.0,28.0141,28.0425,28.0046,28.033,406351.0
2023-06-13 13:20:00,29.56,29.57,29.54,29.55,160576.0,28.0235,28.033,28.0046,28.0141,160576.0
2023-06-13 13:25:00,29.55,29.56,29.52,29.56,144333.0,28.0141,28.0235,27.9856,28.0235,144333.0
2023-06-13 13:30:00,29.55,29.56,29.52,29.53,201344.0,28.0141,28.0235,27.9856,27.9951,201344.0
2023-06-13 13:35:00,29.53,29.53,29.49,29.5,258258.0,27.9951,27.9951,27.9572,27.9666,258258.0
2023-06-13 13:40:00,29.51,29.51,29.48,29.49,348665.0,27.9761,27.9761,27.9477,27.9572,348665.0
2023-06-13 13:45:00,29.48,29.52,29.48,29.51,377852.0,27.9477,27.9856,27.9477,27.9761,377852.0
2023-06-13 13:50:00,29.51,29.51,29.49,29.51,256765.0,27.9761,27.9761,27.9572,27.9761,256765.0
2023-06-13 13:55:00,29.51,29.52,29.41,29.44,684901.0,27.9761,27.9856,27.8813,27.9098,684901.0
2023-06-13 14:00:00,29.44,29.46,29.41,29.46,392736.0,27.9098,27.9287,27.8813,27.9287,392736.0
2023-06-13 14:05:00,29.46,29.46,29.43,29.44,192167.0,27.9287,27.9287,27.9003,27.9098,192167.0
2023-06-13 14:10:00,29.43,29.44,29.41,29.42,239047.0,27.9003,27.9098,27.8813,27.8908,239047.0
2023-06-13 14:15:00,29.43,29.44,29.39,29.44,493752.0,27.9003,27.9098,27.8624,27.9098,493752.0
2023-06-13 14:20:00,29.44,29.48,29.43,29.45,349021.0,27.9098,27.9477,27.9003,27.9192,349021.0
2023-06-13 14:25:00,29.45,29.46,29.38,29.4,302290.0,27.9192,27.9287,27.8529,27.8718,302290.0
2023-06-13 14:30:00,29.4,29.4,29.36,29.39,240000.0,27.8718,27.8718,27.8339,27.8624,240000.0
2023-06-13 14:35:00,29.39,29.4,29.33,29.37,350008.0,27.8624,27.8718,27.8055,27.8434,350008.0
2023-06-13 14:40:00,29.37,29.38,29.32,29.33,255787.0,27.8434,27.8529,27.796,27.8055,255787.0
2023-06-13 14:45:00,29.33,29.37,29.32,29.33,273186.0,27.8055,27.8434,27.796,27.8055,273186.0
2023-06-13 14:50:00,29.33,29.37,29.32,29.36,453945.0,27.8055,27.8434,27.796,27.8339,453945.0
2023-06-13 14:55:00,29.35,29.38,29.35,29.37,211445.0,27.8244,27.8529,27.8244,27.8434,211445.0
2023-06-13 15:00:00,29.38,29.4,29.37,29.38,208544.0,27.8529,27.8718,27.8434,27.8529,208544.0
2023-06-13 15:05:00,29.38,29.4,29.37,29.38,314139.0,27.8529,27.8718,27.8434,27.8529,314139.0
2023-06-13 15:10:00,29.39,29.4,29.37,29.4,302076.0,27.8624,27.8718,27.8434,27.8718,302076.0
2023-06-13 15:15:00,29.4,29.44,29.39,29.42,357156.0,27.8718,27.9098,27.8624,27.8908,357156.0
2023-06-13 15:20:00,29.42,29.45,29.41,29.43,386053.0,27.8908,27.9192,27.8813,27.9003,386053.0
2023-06-13 15:25:00,29.43,29.45,29.42,29.44,267648.0,27.9003,27.9192,27.8908,27.9098,267648.0
2023-06-13 15:30:00,29.44,29.46,29.4,29.41,511500.0,27.9098,27.9287,27.8718,27.8813,511500.0
2023-06-13 15:35:00,29.41,29.43,29.37,29.4,388622.0,27.8813,27.9003,27.8434,27.8718,388622.0
2023-06-13 15:40:00,29.39,29.43,29.38,29.39,670523.0,27.8624,27.9003,27.8529,27.8624,670523.0
2023-06-13 15:45:00,29.39,29.4,29.36,29.38,567359.0,27.8624,27.8718,27.8339,27.8529,567359.0
2023-06-13 15:50:00,29.38,29.4,29.36,29.39,831105.0,27.8529,27.8718,27.8339,27.8624,831105.0
2023-06-13 15:55:00,29.4,29.42,29.38,29.4,1338685.0,27.8718,27.8908,27.8529,27.8718,1338685.0
2023-06-14 09:30:00,29.57,29.72,29.52,29.7,1332717.0,28.033,28.1752,27.9856,28.1563,1332717.0
2023-06-14 09:35:00,29.7,29.73,29.58,29.6,658215.0,28.1563,28.1847,28.0425,28.0615,658215.0
2023-06-14 09:40:00,29.59,29.62,29.52,29.55,654331.0,28.052,28.0804,27.9856,28.0141,654331.0
2023-06-14 09:45:00,29.56,29.68,29.55,29.6,430650.0,28.0235,28.1373,28.0141,28.0615,430650.0
2023-06-14 09:50:00,29.6,29.68,29.56,29.62,458281.0,28.0615,28.1373,28.0235,28.0804,458281.0
2023-06-14 09:55:00,29.61,29.63,29.57,29.6,282368.0,28.0709,28.0899,28.033,28.0615,282368.0
2023-06-14 10:00:00,29.6,29.61,29.54,29.55,280329.0,28.0615,28.0709,28.0046,28.0141,280329.0
2023-06-14 10:05:00,29.55,29.61,29.54,29.61,245284.0,28.0141,28.0709,28.0046,28.0709,245284.0
2023-06-14 10:10:00,29.61,29.62,29.56,29.59,174086.0,28.0709,28.0804,28.0235,28.052,174086.0
2023-06-14 10:15:00,29.6,29.6,29.55,29.56,285743.0,28.0615,28.0615,28.0141,28.0235,285743.0
2023-06-14 10:20:00,29.57,29.57,29.48,29.53,695104.0,28.033,28.033,27.9477,27.9951,695104.0
2023-06-14 10:25:00,29.53,29.53,29.45,29.45,444808.0,27.9951,27.9951,27.9192,27.9192,444808.0
2023-06-14 10:30:00,29.45,29.52,29.43,29.5,397564.0,27.9192,27.9856,27.9003,27.9666,397564.0
2023-06-14 10:35:00,29.51,29.54,29.48,29.53,390750.0,27.9761,28.0046,27.9477,27.9951,390750.0
2023-06-14 10:40:00,29.52,29.54,29.44,29.45,290884.0,27.9856,28.0046,27.9098,27.9192,290884.0
2023-06-14 10:45:00,29.45,29.5,29.44,29.49,307115.0,27.9192,27.9666,27.9098,27.9572,307115.0
2023-06-14 10:50:00,29.5,29.5,29.45,29.45,207126.0,27.9666,27.9666,27.9192,27.9192,207126.0
2023-06-14 10:55:00,29.46,29.52,29.45,29.51,362301.0,27.9287,27.9856,27.9192,27.9761,362301.0
2023-06-14 11:00:00,29.52,29.56,29.51,29.54,420989.0,27.9856,28.0235,27.9761,28.0046,420989.0
2023-06-14 11:05:00,29.54,29.54,29.5,29.5,239710.0,28.0046,28.0046,27.9666,27.9666,239710.0
2023-06-14 11:10:00,29.51,29.54,29.5,29.53,123214.0,27.9761,28.0046,27.9666,27.9951,123214.0
2023-06-14 11:15:00,29.53,29.56,29.51,29.51,210852.0,27.9951,28.0235,27.9761,27.9761,210852.0
2023-06-14 11:20:00,29.52,29.56,29.51,29.55,257760.0,27.9856,28.0235,27.9761,28.0141,257760.0
2023-06-14 11:25:00,29.55,29.58,29.53,29.55,434727.0,28.0141,28.0425,27.9951,28.0141,434727.0
2023-06-14 11:30:00,29.55,29.55,29.52,29.53,193882.0,28.0141,28.0141,27.9856,27.9951,193882.0
2023-06-14 11:35:00,29.53,29.56,29.52,29.54,198722.0,27.9951,28.0235,27.9856,28.0046,198722.0
2023-06-14 11:40:00,29.54,29.6,29.53,29.59,283981.0,28.0046,28.0615,27.9951,28.052,283981.0
2023-06-14 11:45:00,29.59,29.63,29.58,29.61,460985.0,28.052,28.0899,28.0425,28.0709,460985.0
2023-06-14 11:50:00,29.61,29.61,29.58,29.59,235894.0,28.0709,28.0709,28.0425,28.052,235894.0
2023-06-14 11:55:00,29.59,29.59,29.55,29.57,219606.0,28.052,28.052,28.0141,28.033,219606.0
2023-06-14 12:00:00,29.57,29.57,29.52,29.53,192499.0,28.033,28.033,27.9856,27.9951,192499.0
2023-06-14 12:05:00,29.53,29.53,29.5,29.51,159465.0,27.9951,27.9951,27.9666,27.9761,159465.0
2023-06-14 12:10:00,29.51,29.53,29.5,29.53,175649.0,27.9761,27.9951,27.9666,27.9951,175649.0
2023-06-14 12:15:00,29.52,29.55,29.5,29.51,270980.0,27.9856,28.0141,27.9666,27.9761,270980.0
2023-06-14 12:20:00,29.51,29.53,29.48,29.49,199075.0,27.9761,27.9951,27.9477,27.9572,199075.0
2023-06-14 12:25:00,29.5,29.5,29.45,29.47,292954.0,27.9666,27.9666,27.9192,27.9382,292954.0
2023-06-14 12:30:00,29.47,29.48,29.44,29.44,301273.0,27.9382,27.9477,27.9098,27.9098,301273.0
2023-06-14 12:35:00,29.45,29.46,29.44,29.46,266143.0,27.9192,27.9287,27.9098,27.9287,266143.0
2023-06-14 12:40:00,29.46,29.48,29.45,29.47,231397.0,27.9287,27.9477,27.9192,27.9382,231397.0
2023-06-14 12:45:00,29.47,29.51,29.47,29.49,227666.0,27.9382,27.9761,27.9382,27.9572,227666.0
2023-06-14 12:50:00,29.49,29.51,29.48,29.51,236573.0,27.9572,27.9761,27.9477,27.9761,236573.0
2023-06-14 12:55:00,29.51,29.52,29.48,29.51,197928.0,27.9761,27.9856,27.9477,27.9761,197928.0
2023-06-14 13:00:00,29.5,29.51,29.47,29.48,114712.0,27.9666,27.9761,27.9382,27.9477,114712.0
2023-06-14 13:05:00,29.47,29.51,29.47,29.5,105043.0,27.9382,27.9761,27.9382,27.9666,105043.0
2023-06-14 13:10:00,29.49,29.5,29.45,29.45,88596.0,27.9572,27.9666,27.9192,27.9192,88596.0
2023-06-14 13:15:00,29.45,29.45,29.43,29.45,146045.0,27.9192,27.9192,27.9003,27.9192,146045.0
2023-06-14 13:20:00,29.44,29.46,29.42,29.45,174131.0,27.9098,27.9287,27.8908,27.9192,174131.0
2023-06-14 13:25:00,29.46,29.47,29.43,29.47,108996.0,27.9287,27.9382,27.9003,27.9382,108996.0
2023-06-14 13:30:00,29.46,29.49,29.45,29.46,287731.0,27.9287,27.9572,27.9192,27.9287,287731.0
2023-06-14 13:35:00,29.46,29.48,29.45,29.47,145521.0,27.9287,27.9477,27.9192,27.9382,145521.0
2023-06-14 13:40:00,29.46,29.48,29.45,29.45,85766.0,27.9287,27.9477,27.9192,27.9192,85766.0
2023-06-14 13:45:00,29.45,29.47,29.45,29.46,229939.0,27.9192,27.9382,27.9192,27.9287,229939.0
2023-06-14 13:50:00,29.47,29.49,29.46,29.48,267535.0,27.9382,27.9572,27.9287,27.9477,267535.0
2023-06-14 13:55:00,29.47,29.5,29.45,29.46,195771.0,27.9382,27.9666,27.9192,27.9287,195771.0
2023-06-14 14:00:00,29.45,29.45,29.28,29.3,948030.0,27.9192,27.9192,27.7581,27.777,948030.0
2023-06-14 14:05:00,29.3,29.31,29.12,29.2,1268700.0,27.777,27.7865,27.6064,27.6822,1268700.0
2023-06-14 14:10:00,29.2,29.25,29.11,29.17,1151872.0,27.6822,27.7296,27.5969,27.6538,1151872.0
2023-06-14 14:15:00,29.17,29.18,29.1,29.13,578845.0,27.6538,27.6633,27.5874,27.6159,578845.0
2023-06-14 14:20:00,29.13,29.15,29.04,29.06,480663.0,27.6159,27.6348,27.5306,27.5495,480663.0
2023-06-14 14:25:00,29.05,29.09,28.99,29.04,819164.0,27.54,27.578,27.4832,27.5306,819164.0
2023-06-14 14:30:00,29.04,29.1,29.01,29.06,785909.0,27.5306,27.5874,27.5021,27.5495,785909.0
2023-06-14 14:35:00,29.06,29.13,29.05,29.1,650433.0,27.5495,27.6159,27.54,27.5874,650433.0
2023-06-14 14:40:00,29.11,29.19,29.09,29.17,784450.0,27.5969,27.6728,27.578,27.6538,784450.0
2023-06-14 14:45:00,29.17,29.2,29.13,29.2,410987.0,27.6538,27.6822,27.6159,27.6822,410987.0
2023-06-14 14:50:00,29.2,29.22,29.12,29.13,475573.0,27.6822,27.7012,27.6064,27.6159,475573.0
2023-06-14 14:55:00,29.13,29.22,29.12,29.16,449801.0,27.6159,27.7012,27.6064,27.6443,449801.0
2023-06-14 15:00:00,29.16,29.23,29.15,29.21,453033.0,27.6443,27.7107,27.6348,27.6917,453033.0
2023-06-14 15:05:00,29.22,29.29,29.21,29.26,601234.0,27.7012,27.7676,27.6917,27.7391,601234.0
2023-06-14 15:10:00,29.27,29.27,29.19,29.19,398685.0,27.7486,27.7486,27.6728,27.6728,398685.0
2023-06-14 15:15:00,29.19,29.21,29.11,29.15,450997.0,27.6728,27.6917,27.5969,27.6348,450997.0
2023-06-14 15:20:00,29.14,29.25,29.13,29.22,349886.0,27.6254,27.7296,27.6159,27.7012,349886.0
2023-06-14 15:25:00,29.22,29.25,29.18,29.19,315132.0,27.7012,27.7296,27.6633,27.6728,315132.0
2023-06-14 15:30:00,29.2,29.21,29.15,29.21,291683.0,27.6822,27.6917,27.6348,27.6917,291683.0
2023-06-14 15:35:00,29.2,29.23,29.19,29.21,362865.0,27.6822,27.7107,27.6728,27.6917,362865.0
2023-06-14 15:40:00,29.21,29.22,29.14,29.16,480415.0,27.6917,27.7012,27.6254,27.6443,480415.0
2023-06-14 15:45:00,29.16,29.17,29.09,29.1,634372.0,27.6443,27.6538,27.578,27.5874,634372.0
2023-06-14 15:50:00,29.09,29.1,29.05,29.07,1037657.0,27.578,27.5874,27.54,27.559,1037657.0
2023-06-14 15:55:00,29.07,29.13,29.06,29.13,1724266.0,27.559,27.6159,27.5495,27.6159,1724266.0
2023-06-15 09:30:00,28.9,28.94,28.69,28.79,1825021.0,27.3978,27.4358,27.1988,27.2936,1825021.0
2023-06-15 09:35:00,28.79,29.03,28.77,28.92,988828.0,27.2936,27.5211,27.2746,27.4168,988828.0
2023-06-15 09:40:00,28.92,28.94,28.78,28.83,749091.0,27.4168,27.4358,27.2841,27.3315,749091.0
2023-06-15 09:45:00,28.84,28.99,28.82,28.98,977756.0,27.341,27.4832,27.322,27.4737,977756.0
2023-06-15 09:50:00,28.99,29.04,28.93,28.95,633907.0,27.4832,27.5306,27.4263,27.4452,633907.0
2023-06-15 09:55:00,28.96,29.02,28.92,29.02,540257.0,27.4547,27.5116,27.4168,27.5116,540257.0
2023-06-15 10:00:00,29.02,29.1,28.99,29.07,602355.0,27.5116,27.5874,27.4832,27.559,602355.0
2023-06-15 10:05:00,29.07,29.11,29.01,29.07,361874.0,27.559,27.5969,27.5021,27.559,361874.0
2023-06-15 10:10:00,29.07,29.07,28.99,29.03,478841.0,27.559,27.559,27.4832,27.5211,478841.0
2023-06-15 10:15:00,29.03,29.08,28.99,29.08,364070.0,27.5211,27.5685,27.4832,27.5685,364070.0
2023-06-15 10:20:00,29.07,29.08,29.02,29.05,339222.0,27.559,27.5685,27.5116,27.54,339222.0
2023-06-15 10:25:00,29.05,29.12,29.04,29.05,505668.0,27.54,27.6064,27.5306,27.54,505668.0
2023-06-15 10:30:00,29.05,29.06,28.95,29.0,522277.0,27.54,27.5495,27.4452,27.4926,522277.0
2023-06-15 10:35:00,28.99,29.02,28.96,28.98,323947.0,27.4832,27.5116,27.4547,27.4737,323947.0
2023-06-15 10:40:00,28.98,29.02,28.96,29.0,393361.0,27.4737,27.5116,27.4547,27.4926,393361.0
2023-06-15 10:45:00,29.0,29.08,29.0,29.03,378761.0,27.4926,27.5685,27.4926,27.5211,378761.0
2023-06-15 10:50:00,29.04,29.05,28.98,29.02,367456.0,27.5306,27.54,27.4737,27.5116,367456.0
2023-06-15 10:55:00,29.02,29.07,29.01,29.07,404780.0,27.5116,27.559,27.5021,27.559,404780.0
2023-06-15 11:00:00,29.07,29.09,29.04,29.06,443579.0,27.559,27.578,27.5306,27.5495,443579.0
2023-06-15 11:05:00,29.06,29.08,29.04,29.08,336144.0,27.5495,27.5685,27.5306,27.5685,336144.0
2023-06-15 11:10:00,29.08,29.13,29.06,29.11,436847.0,27.5685,27.6159,27.5495,27.5969,436847.0
2023-06-15 11:15:00,29.11,29.19,29.11,29.17,602055.0,27.5969,27.6728,27.5969,27.6538,602055.0
2023-06-15 11:20:00,29.17,29.21,29.16,29.19,394574.0,27.6538,27.6917,27.6443,27.6728,394574.0
2023-06-15 11:25:00,29.19,29.25,29.18,29.25,350524.0,27.6728,27.7296,27.6633,27.7296,350524.0
2023-06-15 11:30:00,29.25,29.25,29.17,29.2,349848.0,27.7296,27.7296,27.6538,27.6822,349848.0
2023-06-15 11:35:00,29.19,29.22,29.18,29.21,256796.0,27.6728,27.7012,27.6633,27.6917,256796.0
2023-06-15 11:40:00,29.21,29.23,29.17,29.17,313852.0,27.6917,27.7107,27.6538,27.6538,313852.0
2023-06-15 11:45:00,29.18,29.19,29.11,29.12,344423.0,27.6633,27.6728,27.5969,27.6064,344423.0
2023-06-15 11:50:00,29.13,29.19,29.11,29.17,182823.0,27.6159,27.6728,27.5969,27.6538,182823.0
2023-06-15 11:55:00,29.17,29.18,29.13,29.13,165089.0,27.6538,27.6633,27.6159,27.6159,165089.0
2023-06-15 12:00:00,29.13,29.17,29.12,29.17,282648.0,27.6159,27.6538,27.6064,27.6538,282648.0
2023-06-15 12:05:00,29.17,29.17,29.14,29.16,143606.0,27.6538,27.6538,27.6254,27.6443,143606.0
2023-06-15 12:10:00,29.15,29.16,29.12,29.13,143048.0,27.6348,27.6443,27.6064,27.6159,143048.0
2023-06-15 12:15:00,29.13,29.18,29.12,29.16,212224.0,27.6159,27.6633,27.6064,27.6443,212224.0
2023-06-15 12:20:00,29.16,29.18,29.15,29.18,110367.0,27.6443,27.6633,27.6348,27.6633,110367.0
2023-06-15 12:25:00,29.18,29.19,29.17,29.18,214745.0,27.6633,27.6728,27.6538,27.6633,214745.0
2023-06-15 12:30:00,29.18,29.2,29.15,29.17,239958.0,27.6633,27.6822,27.6348,27.6538,239958.0
2023-06-15 12:35:00,29.17,29.22,29.15,29.2,216933.0,27.6538,27.7012,27.6348,27.6822,216933.0
2023-06-15 12:40:00,29.2,29.21,29.18,29.19,258244.0,27.6822,27.6917,27.6633,27.6728,258244.0
2023-06-15 12:45:00,29.19,29.19,29.16,29.18,189830.0,27.6728,27.6728,27.6443,27.6633,189830.0
2023-06-15 12:50:00,29.18,29.18,29.16,29.16,138740.0,27.6633,27.6633,27.6443,27.6443,138740.0
2023-06-15 12:55:00,29.17,29.19,29.16,29.18,141318.0,27.6538,27.6728,27.6443,27.6633,141318.0
2023-06-15 13:00:00,29.18,29.2,29.18,29.19,120735.0,27.6633,27.6822,27.6633,27.6728,120735.0
2023-06-15 13:05:00,29.18,29.2,29.15,29.17,253422.0,27.6633,27.6822,27.6348,27.6538,253422.0
2023-06-15 13:10:00,29.16,29.18,29.14,29.15,74535.0,27.6443,27.6633,27.6254,27.6348,74535.0
2023-06-15 13:15:00,29.15,29.16,29.14,29.16,124575.0,27.6348,27.6443,27.6254,27.6443,124575.0
2023-06-15 13:20:00,29.16,29.18,29.15,29.18,146002.0,27.6443,27.6633,27.6348,27.6633,146002.0
2023-06-15 13:25:00,29.18,29.2,29.16,29.19,149391.0,27.6633,27.6822,27.6443,27.6728,149391.0
2023-06-15 13:30:00,29.19,29.2,29.17,29.19,131800.0,27.6728,27.6822,27.6538,27.6728,131800.0
2023-06-15 13:35:00,29.2,29.2,29.17,29.18,138936.0,27.6822,27.6822,27.6538,27.6633,138936.0
2023-06-15 13:40:00,29.18,29.19,29.17,29.18,105362.0,27.6633,27.6728,27.6538,27.6633,105362.0
2023-06-15 13:45:00,29.18,29.23,29.18,29.23,208728.0,27.6633,27.7107,27.6633,27.7107,208728.0
2023-06-15 13:50:00,29.23,29.24,29.2,29.2,320973.0,27.7107,27.7202,27.6822,27.6822,320973.0
2023-06-15 13:55:00,29.21,29.24,29.2,29.24,282703.0,27.6917,27.7202,27.6822,27.7202,282703.0
2023-06-15 14:00:00,29.24,29.25,29.22,29.23,198999.0,27.7202,27.7296,27.7012,27.7107,198999.0
2023-06-15 14:05:00,29.23,29.24,29.21,29.23,148451.0,27.7107,27.7202,27.6917,27.7107,148451.0
2023-06-15 14:10:00,29.23,29.27,29.22,29.26,330773.0,27.7107,27.7486,27.7012,27.7391,330773.0
2023-06-15 14:15:00,29.26,29.28,29.26,29.28,154831.0,27.7391,27.7581,27.7391,27.7581,154831.0
2023-06-15 14:20:00,29.27,29.28,29.26,29.28,242307.0,27.7486,27.7581,27.7391,27.7581,242307.0
2023-06-15 14:25:00,29.28,29.29,29.27,29.29,157264.0,27.7581,27.7676,27.7486,27.7676,157264.0
2023-06-15 14:30:00,29.29,29.32,29.28,29.3,258909.0,27.7676,27.796,27.7581,27.777,258909.0
2023-06-15 14:35:00,29.3,29.33,29.3,29.3,232061.0,27.777,27.8055,27.777,27.777,232061.0
2023-06-15 14:40:00,29.3,29.34,29.29,29.34,237592.0,27.777,27.815,27.7676,27.815,237592.0
2023-06-15 14:45:00,29.34,29.34,29.23,29.31,710197.0,27.815,27.815,27.7107,27.7865,710197.0
2023-06-15 14:50:00,29.32,29.35,29.29,29.34,346683.0,27.796,27.8244,27.7676,27.815,346683.0
2023-06-15 14:55:00,29.35,29.39,29.33,29.37,352432.0,27.8244,27.8624,27.8055,27.8434,352432.0
2023-06-15 15:00:00,29.38,29.39,29.33,29.35,338635.0,27.8529,27.8624,27.8055,27.8244,338635.0
2023-06-15 15:05:00,29.35,29.36,29.33,29.36,245767.0,27.8244,27.8339,27.8055,27.8339,245767.0
2023-06-15 15:10:00,29.36,29.39,29.34,29.39,286249.0,27.8339,27.8624,27.815,27.8624,286249.0
2023-06-15 15:15:00,29.39,29.41,29.35,29.36,427322.0,27.8624,27.8813,27.8244,27.8339,427322.0
2023-06-15 15:20:00,29.35,29.38,29.34,29.35,191793.0,27.8244,27.8529,27.815,27.8244,191793.0
2023-06-15 15:25:00,29.36,29.38,29.34,29.38,236970.0,27.8339,27.8529,27.815,27.8529,236970.0
2023-06-15 15:30:00,29.38,29.4,29.36,29.38,420809.0,27.8529,27.8718,27.8339,27.8529,420809.0
2023-06-15 15:35:00,29.39,29.47,29.33,29.34,714374.0,27.8624,27.9382,27.8055,27.815,714374.0
2023-06-15 15:40:00,29.35,29.4,29.34,29.37,421412.0,27.8244,27.8718,27.815,27.8434,421412.0
2023-06-15 15:45:00,29.38,29.4,29.35,29.4,568261.0,27.8529,27.8718,27.8244,27.8718,568261.0
2023-06-15 15:50:00,29.4,29.41,29.37,29.37,761406.0,27.8718,27.8813,27.8434,27.8434,761406.0
2023-06-15 15:55:00,29.37,29.38,29.34,29.38,1222175.0,27.8434,27.8529,27.815,27.8529,1222175.0
2023-06-16 09:30:00,29.53,29.64,29.45,29.64,7499413.0,27.9951,28.0994,27.9192,28.0994,7499413.0
2023-06-16 09:35:00,29.63,29.68,29.41,29.46,872185.0,28.0899,28.1373,27.8813,27.9287,872185.0
2023-06-16 09:40:00,29.46,29.54,29.34,29.37,501340.0,27.9287,28.0046,27.815,27.8434,501340.0
2023-06-16 09:45:00,29.37,29.38,29.29,29.38,360560.0,27.8434,27.8529,27.7676,27.8529,360560.0
2023-06-16 09:50:00,29.38,29.43,29.32,29.38,398560.0,27.8529,27.9003,27.796,27.8529,398560.0
2023-06-16 09:55:00,29.38,29.41,29.34,29.39,197973.0,27.8529,27.8813,27.815,27.8624,197973.0
2023-06-16 10:00:00,29.39,29.49,29.36,29.49,798691.0,27.8624,27.9572,27.8339,27.9572,798691.0
2023-06-16 10:05:00,29.49,29.52,29.45,29.52,477940.0,27.9572,27.9856,27.9192,27.9856,477940.0
2023-06-16 10:10:00,29.51,29.52,29.44,29.45,358206.0,27.9761,27.9856,27.9098,27.9192,358206.0
2023-06-16 10:15:00,29.45,29.52,29.44,29.47,288048.0,27.9192,27.9856,27.9098,27.9382,288048.0
2023-06-16 10:20:00,29.47,29.52,29.45,29.48,341398.0,27.9382,27.9856,27.9192,27.9477,341398.0
2023-06-16 10:25:00,29.48,29.52,29.45,29.51,246643.0,27.9477,27.9856,27.9192,27.9761,246643.0
2023-06-16 10:30:00,29.52,29.52,29.46,29.48,182069.0,27.9856,27.9856,27.9287,27.9477,182069.0
2023-06-16 10:35:00,29.48,29.5,29.45,29.46,178429.0,27.9477,27.9666,27.9192,27.9287,178429.0
2023-06-16 10:40:00,29.46,29.46,29.38,29.38,367133.0,27.9287,27.9287,27.8529,27.8529,367133.0
2023-06-16 10:45:00,29.38,29.42,29.38,29.41,202064.0,27.8529,27.8908,27.8529,27.8813,202064.0
2023-06-16 10:50:00,29.4,29.44,29.4,29.41,206514.0,27.8718,27.9098,27.8718,27.8813,206514.0
2023-06-16 10:55:00,29.41,29.42,29.35,29.35,246701.0,27.8813,27.8908,27.8244,27.8244,246701.0
2023-06-16 11:00:00,29.35,29.36,29.31,29.34,281803.0,27.8244,27.8339,27.7865,27.815,281803.0
2023-06-16 11:05:00,29.34,29.38,29.28,29.38,305972.0,27.815,27.8529,27.7581,27.8529,305972.0
2023-06-16 11:10:00,29.38,29.41,29.36,29.39,249280.0,27.8529,27.8813,27.8339,27.8624,249280.0
2023-06-16 11:15:00,29.39,29.4,29.35,29.36,165045.0,27.8624,27.8718,27.8244,27.8339,165045.0
2023-06-16 11:20:00,29.35,29.38,29.34,29.34,178842.0,27.8244,27.8529,27.815,27.815,178842.0
2023-06-16 11:25:00,29.34,29.37,29.32,29.34,181162.0,27.815,27.8434,27.796,27.815,181162.0
2023-06-16 11:30:00,29.34,29.36,29.3,29.33,193461.0,27.815,27.8339,27.777,27.8055,193461.0
2023-06-16 11:35:00,29.33,29.33,29.26,29.27,345752.0,27.8055,27.8055,27.7391,27.7486,345752.0
2023-06-16 11:40:00,29.27,29.33,29.26,29.32,228967.0,27.7486,27.8055,27.7391,27.796,228967.0
2023-06-16 11:45:00,29.32,29.36,29.31,29.32,240363.0,27.796,27.8339,27.7865,27.796,240363.0
2023-06-16 11:50:00,29.33,29.34,29.29,29.3,175104.0,27.8055,27.815,27.7676,27.777,175104.0
2023-06-16 11:55:00,29.29,29.32,29.28,29.32,203081.0,27.7676,27.796,27.7581,27.796,203081.0
2023-06-16 12:00:00,29.32,29.34,29.3,29.33,220153.0,27.796,27.815,27.777,27.8055,220153.0
2023-06-16 12:05:00,29.33,29.33,29.29,29.29,101753.0,27.8055,27.8055,27.7676,27.7676,101753.0
2023-06-16 12:10:00,29.3,29.31,29.27,29.3,256968.0,27.777,27.7865,27.7486,27.777,256968.0
2023-06-16 12:15:00,29.3,29.32,29.28,29.3,217251.0,27.777,27.796,27.7581,27.777,217251.0
2023-06-16 12:20:00,29.3,29.33,29.29,29.33,190862.0,27.777,27.8055,27.7676,27.8055,190862.0
2023-06-16 12:25:00,29.33,29.34,29.31,29.33,196125.0,27.8055,27.815,27.7865,27.8055,196125.0
2023-06-16 12:30:00,29.32,29.34,29.31,29.33,121013.0,27.796,27.815,27.7865,27.8055,121013.0
2023-06-16 12:35:00,29.33,29.35,29.32,29.35,152464.0,27.8055,27.8244,27.796,27.8244,152464.0
2023-06-16 12:40:00,29.35,29.37,29.33,29.36,221833.0,27.8244,27.8434,27.8055,27.8339,221833.0
2023-06-16 12:45:00,29.36,29.39,29.35,29.39,330643.0,27.8339,27.8624,27.8244,27.8624,330643.0
2023-06-16 12:50:00,29.38,29.4,29.37,29.38,148020.0,27.8529,27.8718,27.8434,27.8529,148020.0
2023-06-16 12:55:00,29.39,29.41,29.38,29.38,264109.0,27.8624,27.8813,27.8529,27.8529,264109.0
2023-06-16 13:00:00,29.39,29.4,29.37,29.37,124277.0,27.8624,27.8718,27.8434,27.8434,124277.0
2023-06-16 13:05:00,29.38,29.38,29.31,29.33,273753.0,27.8529,27.8529,27.7865,27.8055,273753.0
2023-06-16 13:10:00,29.33,29.33,29.29,29.31,230574.0,27.8055,27.8055,27.7676,27.7865,230574.0
2023-06-16 13:15:00,29.3,29.33,29.28,29.29,208662.0,27.777,27.8055,27.7581,27.7676,208662.0
2023-06-16 13:20:00,29.29,29.32,29.28,29.3,185945.0,27.7676,27.796,27.7581,27.777,185945.0
2023-06-16 13:25:00,29.31,29.31,29.28,29.28,109141.0,27.7865,27.7865,27.7581,27.7581,109141.0
2023-06-16 13:30:00,29.29,29.29,29.24,29.25,373663.0,27.7676,27.7676,27.7202,27.7296,373663.0
2023-06-16 13:35:00,29.25,29.26,29.24,29.25,126968.0,27.7296,27.7391,27.7202,27.7296,126968.0
2023-06-16 13:40:00,29.25,29.26,29.23,29.25,255949.0,27.7296,27.7391,27.7107,27.7296,255949.0
2023-06-16 13:45:00,29.26,29.28,29.24,29.25,246725.0,27.7391,27.7581,27.7202,27.7296,246725.0
2023-06-16 13:50:00,29.24,29.26,29.23,29.24,246602.0,27.7202,27.7391,27.7107,27.7202,246602.0
2023-06-16 13:55:00,29.24,29.26,29.23,29.26,245481.0,27.7202,27.7391,27.7107,27.7391,245481.0
2023-06-16 14:00:00,29.25,29.25,29.21,29.22,540084.0,27.7296,27.7296,27.6917,27.7012,540084.0
2023-06-16 14:05:00,29.23,29.24,29.22,29.23,179206.0,27.7107,27.7202,27.7012,27.7107,179206.0
2023-06-16 14:10:00,29.23,29.24,29.18,29.19,233209.0,27.7107,27.7202,27.6633,27.6728,233209.0
2023-06-16 14:15:00,29.2,29.25,29.19,29.23,245629.0,27.6822,27.7296,27.6728,27.7107,245629.0
2023-06-16 14:20:00,29.23,29.24,29.22,29.23,134929.0,27.7107,27.7202,27.7012,27.7107,134929.0
2023-06-16 14:25:00,29.23,29.24,29.21,29.24,138757.0,27.7107,27.7202,27.6917,27.7202,138757.0
2023-06-16 14:30:00,29.24,29.25,29.2,29.23,213909.0,27.7202,27.7296,27.6822,27.7107,213909.0
2023-06-16 14:35:00,29.23,29.26,29.22,29.24,402725.0,27.7107,27.7391,27.7012,27.7202,402725.0
2023-06-16 14:40:00,29.24,29.24,29.21,29.21,172054.0,27.7202,27.7202,27.6917,27.6917,172054.0
2023-06-16 14:45:00,29.21,29.24,29.21,29.24,193771.0,27.6917,27.7202,27.6917,27.7202,193771.0
2023-06-16 14:50:00,29.24,29.25,29.22,29.23,150537.0,27.7202,27.7296,27.7012,27.7107,150537.0
2023-06-16 14:55:00,29.23,29.24,29.21,29.21,284695.0,27.7107,27.7202,27.6917,27.6917,284695.0
2023-06-16 15:00:00,29.21,29.22,29.19,29.21,274775.0,27.6917,27.7012,27.6728,27.6917,274775.0
2023-06-16 15:05:00,29.21,29.22,29.18,29.2,187084.0,27.6917,27.7012,27.6633,27.6822,187084.0
2023-06-16 15:10:00,29.2,29.2,29.17,29.17,230128.0,27.6822,27.6822,27.6538,27.6538,230128.0
2023-06-16 15:15:00,29.18,29.19,29.16,29.18,317804.0,27.6633,27.6728,27.6443,27.6633,317804.0
2023-06-16 15:20:00,29.18,29.21,29.17,29.2,277334.0,27.6633,27.6917,27.6538,27.6822,277334.0
2023-06-16 15:25:00,29.19,29.2,29.17,29.17,208428.0,27.6728,27.6822,27.6538,27.6538,208428.0
2023-06-16 15:30:00,29.17,29.22,29.17,29.2,504910.0,27.6538,27.7012,27.6538,27.6822,504910.0
2023-06-16 15:35:00,29.2,29.22,29.19,29.2,474388.0,27.6822,27.7012,27.6728,27.6822,474388.0
2023-06-16 15:40:00,29.19,29.2,29.16,29.18,498878.0,27.6728,27.6822,27.6443,27.6633,498878.0
2023-06-16 15:45:00,29.18,29.23,29.17,29.21,600592.0,27.6633,27.7107,27.6538,27.6917,600592.0
2023-06-16 15:50:00,29.21,29.23,29.2,29.21,801419.0,27.6917,27.7107,27.6822,27.6917,801419.0
2023-06-16 15:55:00,29.21,29.23,29.18,29.2,1717491.0,27.6917,27.7107,27.6633,27.6822,1717491.0
2023-06-20 09:30:00,29.01,29.04,28.8,28.84,2013046.0,27.5021,27.5306,27.303,27.341,2013046.0
2023-06-20 09:35:00,28.84,28.93,28.83,28.86,779465.0,27.341,27.4263,27.3315,27.3599,779465.0
2023-06-20 09:40:00,28.86,28.88,28.72,28.8,1039754.0,27.3599,27.3789,27.2272,27.303,1039754.0
2023-06-20 09:45:00,28.8,28.82,28.67,28.68,875206.0,27.303,27.322,27.1798,27.1893,875206.0
2023-06-20 09:50:00,28.69,28.79,28.64,28.74,926256.0,27.1988,27.2936,27.1514,27.2462,926256.0
2023-06-20 09:55:00,28.74,28.78,28.71,28.75,379995.0,27.2462,27.2841,27.2177,27.2556,379995.0
2023-06-20 10:00:00,28.75,28.75,28.67,28.7,459357.0,27.2556,27.2556,27.1798,27.2082,459357.0
2023-06-20 10:05:00,28.71,28.77,28.7,28.75,432566.0,27.2177,27.2746,27.2082,27.2556,432566.0
2023-06-20 10:10:00,28.76,28.79,28.7,28.71,387708.0,27.2651,27.2936,27.2082,27.2177,387708.0
2023-06-20 10:15:00,28.71,28.73,28.66,28.67,426551.0,27.2177,27.2367,27.1703,27.1798,426551.0
2023-06-20 10:20:00,28.68,28.7,28.64,28.65,590327.0,27.1893,27.2082,27.1514,27.1608,590327.0
2023-06-20 10:25:00,28.66,28.66,28.58,28.59,508973.0,27.1703,27.1703,27.0945,27.1039,508973.0
2023-06-20 10:30:00,28.6,28.64,28.58,28.62,363773.0,27.1134,27.1514,27.0945,27.1324,363773.0
2023-06-20 10:35:00,28.63,28.67,28.6,28.64,333873.0,27.1419,27.1798,27.1134,27.1514,333873.0
2023-06-20 10:40:00,28.64,28.69,28.63,28.68,398068.0,27.1514,27.1988,27.1419,27.1893,398068.0
2023-06-20 10:45:00,28.67,28.7,28.65,28.7,341840.0,27.1798,27.2082,27.1608,27.2082,341840.0
2023-06-20 10:50:00,28.7,28.7,28.64,28.67,430340.0,27.2082,27.2082,27.1514,27.1798,430340.0
2023-06-20 10:55:00,28.66,28.73,28.64,28.73,524596.0,27.1703,27.2367,27.1514,27.2367,524596.0
2023-06-20 11:00:00,28.73,28.78,28.72,28.74,442108.0,27.2367,27.2841,27.2272,27.2462,442108.0
2023-06-20 11:05:00,28.74,28.79,28.73,28.77,264712.0,27.2462,27.2936,27.2367,27.2746,264712.0
2023-06-20 11:10:00,28.77,28.8,28.73,28.8,349260.0,27.2746,27.303,27.2367,27.303,349260.0
2023-06-20 11:15:00,28.8,28.82,28.76,28.78,314280.0,27.303,27.322,27.2651,27.2841,314280.0
2023-06-20 11:20:00,28.78,28.79,28.75,28.78,342564.0,27.2841,27.2936,27.2556,27.2841,342564.0
2023-06-20 11:25:00,28.78,28.82,28.76,28.76,382850.0,27.2841,27.322,27.2651,27.2651,382850.0
2023-06-20 11:30:00,28.77,28.81,28.73,28.79,413490.0,27.2746,27.3125,27.2367,27.2936,413490.0
2023-06-20 11:35:00,28.8,28.82,28.79,28.8,247506.0,27.303,27.322,27.2936,27.303,247506.0
2023-06-20 11:40:00,28.8,28.8,28.75,28.75,189472.0,27.303,27.303,27.2556,27.2556,189472.0
2023-06-20 11:45:00,28.76,28.81,28.74,28.8,336341.0,27.2651,27.3125,27.2462,27.303,336341.0
2023-06-20 11:50:00,28.8,28.81,28.73,28.76,442695.0,27.303,27.3125,27.2367,27.2651,442695.0
2023-06-20 11:55:00,28.76,28.79,28.74,28.76,269916.0,27.2651,27.2936,27.2462,27.2651,269916.0
2023-06-20 12:00:00,28.76,28.79,28.74,28.75,359768.0,27.2651,27.2936,27.2462,27.2556,359768.0
2023-06-20 12:05:00,28.75,28.75,28.71,28.73,234383.0,27.2556,27.2556,27.2177,27.2367,234383.0
2023-06-20 12:10:00,28.73,28.78,28.72,28.77,199295.0,27.2367,27.2841,27.2272,27.2746,199295.0
2023-06-20 12:15:00,28.77,28.79,28.75,28.78,306071.0,27.2746,27.2936,27.2556,27.2841,306071.0
2023-06-20 12:20:00,28.78,28.81,28.77,28.8,145417.0,27.2841,27.3125,27.2746,27.303,145417.0
2023-06-20 12:25:00,28.8,28.83,28.8,28.8,248382.0,27.303,27.3315,27.303,27.303,248382.0
2023-06-20 12:30:00,28.81,28.83,28.79,28.82,194658.0,27.3125,27.3315,27.2936,27.322,194658.0
2023-06-20 12:35:00,28.83,28.85,28.81,28.81,325761.0,27.3315,27.3504,27.3125,27.3125,325761.0
2023-06-20 12:40:00,28.82,28.84,28.81,28.83,141251.0,27.322,27.341,27.3125,27.3315,141251.0
2023-06-20 12:45:00,28.83,28.84,28.81,28.82,323916.0,27.3315,27.341,27.3125,27.322,323916.0
2023-06-20 12:50:00,28.82,28.83,28.8,28.82,244436.0,27.322,27.3315,27.303,27.322,244436.0
2023-06-20 12:55:00,28.82,28.85,28.81,28.84,217897.0,27.322,27.3504,27.3125,27.341,217897.0
2023-06-20 13:00:00,28.84,28.85,28.81,28.81,252004.0,27.341,27.3504,27.3125,27.3125,252004.0
2023-06-20 13:05:00,28.82,28.82,28.77,28.82,301166.0,27.322,27.322,27.2746,27.322,301166.0
2023-06-20 13:10:00,28.82,28.85,28.81,28.84,196405.0,27.322,27.3504,27.3125,27.341,196405.0
2023-06-20 13:15:00,28.84,28.86,28.83,28.84,300725.0,27.341,27.3599,27.3315,27.341,300725.0
2023-06-20 13:20:00,28.84,28.88,28.83,28.88,206277.0,27.341,27.3789,27.3315,27.3789,206277.0
2023-06-20 13:25:00,28.87,28.88,28.85,28.86,170197.0,27.3694,27.3789,27.3504,27.3599,170197.0
2023-06-20 13:30:00,28.86,28.87,28.83,28.84,182551.0,27.3599,27.3694,27.3315,27.341,182551.0
2023-06-20 13:35:00,28.84,28.84,28.81,28.83,239405.0,27.341,27.341,27.3125,27.3315,239405.0
2023-06-20 13:40:00,28.83,28.86,28.82,28.85,323614.0,27.3315,27.3599,27.322,27.3504,323614.0
2023-06-20 13:45:00,28.86,28.88,28.85,28.87,275520.0,27.3599,27.3789,27.3504,27.3694,275520.0
2023-06-20 13:50:00,28.87,28.89,28.86,28.88,266572.0,27.3694,27.3884,27.3599,27.3789,266572.0
2023-06-20 13:55:00,28.87,28.9,28.85,28.87,304606.0,27.3694,27.3978,27.3504,27.3694,304606.0
2023-06-20 14:00:00,28.87,28.88,28.86,28.88,100353.0,27.3694,27.3789,27.3599,27.3789,100353.0
2023-06-20 14:05:00,28.88,28.88,28.85,28.85,189143.0,27.3789,27.3789,27.3504,27.3504,189143.0
2023-06-20 14:10:00,28.85,28.88,28.85,28.86,191813.0,27.3504,27.3789,27.3504,27.3599,191813.0
2023-06-20 14:15:00,28.86,28.89,28.85,28.88,187703.0,27.3599,27.3884,27.3504,27.3789,187703.0
2023-06-20 14:20:00,28.88,28.89,28.85,28.86,390174.0,27.3789,27.3884,27.3504,27.3599,390174.0
2023-06-20 14:25:00,28.87,28.89,28.86,28.89,200183.0,27.3694,27.3884,27.3599,27.3884,200183.0
2023-06-20 14:30:00,28.88,28.9,28.87,28.89,153364.0,27.3789,27.3978,27.3694,27.3884,153364.0
2023-06-20 14:35:00,28.89,28.89,28.85,28.88,270074.0,27.3884,27.3884,27.3504,27.3789,270074.0
2023-06-20 14:40:00,28.88,28.89,28.86,28.87,237714.0,27.3789,27.3884,27.3599,27.3694,237714.0
2023-06-20 14:45:00,28.87,28.88,28.86,28.88,154859.0,27.3694,27.3789,27.3599,27.3789,154859.0
2023-06-20 14:50:00,28.87,28.91,28.87,28.91,446187.0,27.3694,27.4073,27.3694,27.4073,446187.0
2023-06-20 14:55:00,28.91,28.92,28.89,28.9,168412.0,27.4073,27.4168,27.3884,27.3978,168412.0
2023-06-20 15:00:00,28.9,28.92,28.89,28.9,230222.0,27.3978,27.4168,27.3884,27.3978,230222.0
2023-06-20 15:05:00,28.9,28.91,28.89,28.91,165122.0,27.3978,27.4073,27.3884,27.4073,165122.0
2023-06-20 15:10:00,28.91,28.92,28.9,28.92,182584.0,27.4073,27.4168,27.3978,27.4168,182584.0
2023-06-20 15:15:00,28.92,28.92,28.89,28.91,234855.0,27.4168,27.4168,27.3884,27.4073,234855.0
2023-06-20 15:20:00,28.91,28.92,28.89,28.9,251004.0,27.4073,27.4168,27.3884,27.3978,251004.0
2023-06-20 15:25:00,28.9,28.91,28.89,28.91,218016.0,27.3978,27.4073,27.3884,27.4073,218016.0
2023-06-20 15:30:00,28.91,28.91,28.85,28.86,480678.0,27.4073,27.4073,27.3504,27.3599,480678.0
2023-06-20 15:35:00,28.86,28.89,28.85,28.89,410591.0,27.3599,27.3884,27.3504,27.3884,410591.0
2023-06-20 15:40:00,28.89,28.9,28.86,28.9,449896.0,27.3884,27.3978,27.3599,27.3978,449896.0
2023-06-20 15:45:00,28.9,28.9,28.87,28.89,501666.0,27.3978,27.3978,27.3694,27.3884,501666.0
2023-06-20 15:50:00,28.89,28.92,28.88,28.91,801145.0,27.3884,27.4168,27.3789,27.4073,801145.0
2023-06-20 15:55:00,28.91,28.94,28.88,28.88,2238745.0,27.4073,27.4358,27.3789,27.3789,2238745.0
2023-06-21 09:30:00,28.78,28.87,28.72,28.74,687053.0,27.2841,27.3694,27.2272,27.2462,687053.0
2023-06-21 09:35:00,28.75,28.83,28.73,28.8,576321.0,27.2556,27.3315,27.2367,27.303,576321.0
2023-06-21 09:40:00,28.8,28.83,28.69,28.78,438971.0,27.303,27.3315,27.1988,27.2841,438971.0
2023-06-21 09:45:00,28.78,28.92,28.77,28.9,433285.0,27.2841,27.4168,27.2746,27.3978,433285.0
2023-06-21 09:50:00,28.9,28.9,28.84,28.87,316865.0,27.3978,27.3978,27.341,27.3694,316865.0
2023-06-21 09:55:00,28.88,28.89,28.77,28.82,365065.0,27.3789,27.3884,27.2746,27.322,365065.0
2023-06-21 10:00:00,28.83,28.83,28.77,28.79,340223.0,27.3315,27.3315,27.2746,27.2936,340223.0
2023-06-21 10:05:00,28.79,28.83,28.78,28.82,262394.0,27.2936,27.3315,27.2841,27.322,262394.0
2023-06-21 10:10:00,28.83,28.87,28.81,28.84,348080.0,27.3315,27.3694,27.3125,27.341,348080.0
2023-06-21 10:15:00,28.84,28.9,28.84,28.89,289408.0,27.341,27.3978,27.341,27.3884,289408.0
2023-06-21 10:20:00,28.89,28.9,28.86,28.88,272852.0,27.3884,27.3978,27.3599,27.3789,272852.0
2023-06-21 10:25:00,28.88,28.9,28.83,28.9,266021.0,27.3789,27.3978,27.3315,27.3978,266021.0
2023-06-21 10:30:00,28.89,28.93,28.87,28.91,313350.0,27.3884,27.4263,27.3694,27.4073,313350.0
2023-06-21 10:35:00,28.91,28.93,28.9,28.93,343145.0,27.4073,27.4263,27.3978,27.4263,343145.0
2023-06-21 10:40:00,28.92,28.97,28.88,28.88,454061.0,27.4168,27.4642,27.3789,27.3789,454061.0
2023-06-21 10:45:00,28.89,28.9,28.83,28.85,262469.0,27.3884,27.3978,27.3315,27.3504,262469.0
2023-06-21 10:50:00,28.84,28.88,28.82,28.86,312453.0,27.341,27.3789,27.322,27.3599,312453.0
2023-06-21 10:55:00,28.86,28.97,28.86,28.96,371102.0,27.3599,27.4642,27.3599,27.4547,371102.0
2023-06-21 11:00:00,28.97,29.0,28.96,28.98,423169.0,27.4642,27.4926,27.4547,27.4737,423169.0
2023-06-21 11:05:00,28.98,28.98,28.89,28.93,406184.0,27.4737,27.4737,27.3884,27.4263,406184.0
2023-06-21 11:10:00,28.93,28.94,28.9,28.93,251621.0,27.4263,27.4358,27.3978,27.4263,251621.0
2023-06-21 11:15:00,28.93,28.95,28.91,28.92,367003.0,27.4263,27.4452,27.4073,27.4168,367003.0
2023-06-21 11:20:00,28.93,28.96,28.9,28.94,221823.0,27.4263,27.4547,27.3978,27.4358,221823.0
2023-06-21 11:25:00,28.93,28.97,28.9,28.97,282037.0,27.4263,27.4642,27.3978,27.4642,282037.0
2023-06-21 11:30:00,28.96,28.97,28.92,28.94,232444.0,27.4547,27.4642,27.4168,27.4358,232444.0
2023-06-21 11:35:00,28.95,28.96,28.92,28.94,419035.0,27.4452,27.4547,27.4168,27.4358,419035.0
2023-06-21 11:40:00,28.94,28.96,28.93,28.93,168615.0,27.4358,27.4547,27.4263,27.4263,168615.0
2023-06-21 11:45:00,28.93,28.95,28.89,28.9,233096.0,27.4263,27.4452,27.3884,27.3978,233096.0
2023-06-21 11:50:00,28.91,28.92,28.89,28.9,189522.0,27.4073,27.4168,27.3884,27.3978,189522.0
2023-06-21 11:55:00,28.9,28.95,28.9,28.92,168272.0,27.3978,27.4452,27.3978,27.4168,168272.0
2023-06-21 12:00:00,28.91,28.93,28.87,28.89,447950.0,27.4073,27.4263,27.3694,27.3884,447950.0
2023-06-21 12:05:00,28.89,28.91,28.88,28.9,316097.0,27.3884,27.4073,27.3789,27.3978,316097.0
2023-06-21 12:10:00,28.9,28.91,28.87,28.89,152047.0,27.3978,27.4073,27.3694,27.3884,152047.0
2023-06-21 12:15:00,28.88,28.91,28.87,28.88,153212.0,27.3789,27.4073,27.3694,27.3789,153212.0
2023-06-21 12:20:00,28.88,28.88,28.86,28.87,96118.0,27.3789,27.3789,27.3599,27.3694,96118.0
2023-06-21 12:25:00,28.87,28.89,28.85,28.88,169977.0,27.3694,27.3884,27.3504,27.3789,169977.0
2023-06-21 12:30:00,28.88,28.9,28.85,28.85,190669.0,27.3789,27.3978,27.3504,27.3504,190669.0
2023-06-21 12:35:00,28.85,28.86,28.79,28.79,243644.0,27.3504,27.3599,27.2936,27.2936,243644.0
2023-06-21 12:40:00,28.79,28.8,28.71,28.72,512424.0,27.2936,27.303,27.2177,27.2272,512424.0
2023-06-21 12:45:00,28.72,28.72,28.67,28.7,390505.0,27.2272,27.2272,27.1798,27.2082,390505.0
2023-06-21 12:50:00,28.7,28.75,28.69,28.71,227290.0,27.2082,27.2556,27.1988,27.2177,227290.0
2023-06-21 12:55:00,28.71,28.74,28.69,28.71,180688.0,27.2177,27.2462,27.1988,27.2177,180688.0
2023-06-21 13:00:00,28.71,28.71,28.68,28.69,270770.0,27.2177,27.2177,27.1893,27.1988,270770.0
2023-06-21 13:05:00,28.69,28.69,28.66,28.68,242443.0,27.1988,27.1988,27.1703,27.1893,242443.0
2023-06-21 13:10:00,28.68,28.69,28.63,28.64,417509.0,27.1893,27.1988,27.1419,27.1514,417509.0
2023-06-21 13:15:00,28.63,28.65,28.62,28.65,320267.0,27.1419,27.1608,27.1324,27.1608,320267.0
2023-06-21 13:20:00,28.64,28.65,28.62,28.62,284761.0,27.1514,27.1608,27.1324,27.1324,284761.0
2023-06-21 13:25:00,28.63,28.65,28.61,28.62,662650.0,27.1419,27.1608,27.1229,27.1324,662650.0
2023-06-21 13:30:00,28.62,28.64,28.61,28.62,322744.0,27.1324,27.1514,27.1229,27.1324,322744.0
2023-06-21 13:35:00,28.63,28.65,28.61,28.64,441986.0,27.1419,27.1608,27.1229,27.1514,441986.0
2023-06-21 13:40:00,28.65,28.65,28.61,28.64,248239.0,27.1608,27.1608,27.1229,27.1514,248239.0
2023-06-21 13:45:00,28.64,28.65,28.62,28.64,216788.0,27.1514,27.1608,27.1324,27.1514,216788.0
2023-06-21 13:50:00,28.64,28.66,28.62,28.65,366303.0,27.1514,27.1703,27.1324,27.1608,366303.0
2023-06-21 13:55:00,28.65,28.68,28.64,28.68,261072.0,27.1608,27.1893,27.1514,27.1893,261072.0
2023-06-21 14:00:00,28.68,28.68,28.66,28.67,264359.0,27.1893,27.1893,27.1703,27.1798,264359.0
2023-06-21 14:05:00,28.67,28.68,28.64,28.64,205713.0,27.1798,27.1893,27.1514,27.1514,205713.0
2023-06-21 14:10:00,28.65,28.66,28.63,28.64,184590.0,27.1608,27.1703,27.1419,27.1514,184590.0
2023-06-21 14:15:00,28.64,28.65,28.63,28.65,314159.0,27.1514,27.1608,27.1419,27.1608,314159.0
2023-06-21 14:20:00,28.65,28.68,28.64,28.65,791377.0,27.1608,27.1893,27.1514,27.1608,791377.0
2023-06-21 14:25:00,28.65,28.69,28.64,28.67,370415.0,27.1608,27.1988,27.1514,27.1798,370415.0
2023-06-21 14:30:00,28.67,28.69,28.66,28.68,258088.0,27.1798,27.1988,27.1703,27.1893,258088.0
2023-06-21 14:35:00,28.68,28.69,28.67,28.69,219030.0,27.1893,27.1988,27.1798,27.1988,219030.0
2023-06-21 14:40:00,28.69,28.7,28.67,28.68,343620.0,27.1988,27.2082,27.1798,27.1893,343620.0
2023-06-21 14:45:00,28.69,28.7,28.67,28.68,334128.0,27.1988,27.2082,27.1798,27.1893,334128.0
2023-06-21 14:50:00,28.69,28.7,28.68,28.69,235308.0,27.1988,27.2082,27.1893,27.1988,235308.0
2023-06-21 14:55:00,28.7,28.7,28.67,28.69,310797.0,27.2082,27.2082,27.1798,27.1988,310797.0
2023-06-21 15:00:00,28.69,28.7,28.65,28.65,260979.0,27.1988,27.2082,27.1608,27.1608,260979.0
2023-06-21 15:05:00,28.66,28.66,28.63,28.64,318568.0,27.1703,27.1703,27.1419,27.1514,318568.0
2023-06-21 15:10:00,28.64,28.68,28.64,28.67,393062.0,27.1514,27.1893,27.1514,27.1798,393062.0
2023-06-21 15:15:00,28.67,28.68,28.65,28.66,252676.0,27.1798,27.1893,27.1608,27.1703,252676.0
2023-06-21 15:20:00,28.66,28.67,28.63,28.67,371418.0,27.1703,27.1798,27.1419,27.1798,371418.0
2023-06-21 15:25:00,28.66,28.67,28.63,28.64,341533.0,27.1703,27.1798,27.1419,27.1514,341533.0
2023-06-21 15:30:00,28.64,28.64,28.6,28.63,513737.0,27.1514,27.1514,27.1134,27.1419,513737.0
2023-06-21 15:35:00,28.63,28.64,28.6,28.62,454267.0,27.1419,27.1514,27.1134,27.1324,454267.0
2023-06-21 15:40:00,28.62,28.65,28.61,28.64,474809.0,27.1324,27.1608,27.1229,27.1514,474809.0
2023-06-21 15:45:00,28.63,28.64,28.62,28.63,616252.0,27.1419,27.1514,27.1324,27.1419,616252.0
2023-06-21 15:50:00,28.63,28.64,28.59,28.61,1199967.0,27.1419,27.1514,27.1039,27.1229,1199967.0
2023-06-21 15:55:00,28.61,28.61,28.54,28.58,1994030.0,27.1229,27.1229,27.0565,27.0945,1994030.0
2023-06-22 09:30:00,28.5,28.53,28.37,28.46,1150789.0,27.0186,27.0471,26.8954,26.9807,1150789.0
2023-06-22 09:35:00,28.46,28.47,28.33,28.42,607395.0,26.9807,26.9902,26.8575,26.9428,607395.0
2023-06-22 09:40:00,28.43,28.43,28.34,28.42,542214.0,26.9523,26.9523,26.8669,26.9428,542214.0
2023-06-22 09:45:00,28.42,28.43,28.31,28.33,334682.0,26.9428,26.9523,26.8385,26.8575,334682.0
2023-06-22 09:50:00,28.33,28.44,28.32,28.43,703117.0,26.8575,26.9617,26.848,26.9523,703117.0
2023-06-22 09:55:00,28.43,28.45,28.41,28.42,399745.0,26.9523,26.9712,26.9333,26.9428,399745.0
2023-06-22 10:00:00,28.42,28.45,28.4,28.41,495301.0,26.9428,26.9712,26.9238,26.9333,495301.0
2023-06-22 10:05:00,28.42,28.45,28.39,28.41,655516.0,26.9428,26.9712,26.9143,26.9333,655516.0
2023-06-22 10:10:00,28.41,28.46,28.39,28.42,559847.0,26.9333,26.9807,26.9143,26.9428,559847.0
2023-06-22 10:15:00,28.43,28.44,28.4,28.41,336980.0,26.9523,26.9617,26.9238,26.9333,336980.0
2023-06-22 10:20:00,28.41,28.42,28.38,28.4,308169.0,26.9333,26.9428,26.9049,26.9238,308169.0
2023-06-22 10:25:00,28.4,28.45,28.39,28.43,406582.0,26.9238,26.9712,26.9143,26.9523,406582.0
2023-06-22 10:30:00,28.43,28.45,28.41,28.44,465190.0,26.9523,26.9712,26.9333,26.9617,465190.0
2023-06-22 10:35:00,28.44,28.44,28.34,28.35,483855.0,26.9617,26.9617,26.8669,26.8764,483855.0
2023-06-22 10:40:00,28.36,28.37,28.3,28.33,852325.0,26.8859,26.8954,26.829,26.8575,852325.0
2023-06-22 10:45:00,28.33,28.35,28.3,28.33,353644.0,26.8575,26.8764,26.829,26.8575,353644.0
2023-06-22 10:50:00,28.33,28.34,28.3,28.3,379803.0,26.8575,26.8669,26.829,26.829,379803.0
2023-06-22 10:55:00,28.3,28.31,28.25,28.28,732596.0,26.829,26.8385,26.7816,26.8101,732596.0
2023-06-22 11:00:00,28.28,28.29,28.25,28.27,719531.0,26.8101,26.8195,26.7816,26.8006,719531.0
2023-06-22 11:05:00,28.27,28.27,28.22,28.23,524537.0,26.8006,26.8006,26.7532,26.7627,524537.0
2023-06-22 11:10:00,28.23,28.24,28.15,28.18,1140345.0,26.7627,26.7721,26.6868,26.7153,1140345.0
2023-06-22 11:15:00,28.18,28.2,28.15,28.19,349977.0,26.7153,26.7342,26.6868,26.7247,349977.0
2023-06-22 11:20:00,28.19,28.2,28.14,28.16,454884.0,26.7247,26.7342,26.6773,26.6963,454884.0
2023-06-22 11:25:00,28.16,28.24,28.13,28.21,563909.0,26.6963,26.7721,26.6679,26.7437,563909.0
2023-06-22 11:30:00,28.21,28.23,28.18,28.21,569455.0,26.7437,26.7627,26.7153,26.7437,569455.0
2023-06-22 11:35:00,28.21,28.23,28.19,28.2,303346.0,26.7437,26.7627,26.7247,26.7342,303346.0
2023-06-22 11:40:00,28.19,28.24,28.19,28.19,285531.0,26.7247,26.7721,26.7247,26.7247,285531.0
2023-06-22 11:45:00,28.2,28.22,28.19,28.2,265720.0,26.7342,26.7532,26.7247,26.7342,265720.0
2023-06-22 11:50:00,28.2,28.24,28.19,28.21,268817.0,26.7342,26.7721,26.7247,26.7437,268817.0
2023-06-22 11:55:00,28.21,28.23,28.2,28.23,212565.0,26.7437,26.7627,26.7342,26.7627,212565.0
2023-06-22 12:00:00,28.23,28.25,28.22,28.25,277847.0,26.7627,26.7816,26.7532,26.7816,277847.0
2023-06-22 12:05:00,28.25,28.25,28.22,28.25,365336.0,26.7816,26.7816,26.7532,26.7816,365336.0
2023-06-22 12:10:00,28.25,28.25,28.21,28.23,323486.0,26.7816,26.7816,26.7437,26.7627,323486.0
2023-06-22 12:15:00,28.23,28.26,28.2,28.21,302958.0,26.7627,26.7911,26.7342,26.7437,302958.0
2023-06-22 12:20:00,28.21,28.25,28.2,28.21,274137.0,26.7437,26.7816,26.7342,26.7437,274137.0
2023-06-22 12:25:00,28.21,28.24,28.21,28.24,221103.0,26.7437,26.7721,26.7437,26.7721,221103.0
2023-06-22 12:30:00,28.24,28.25,28.24,28.24,204129.0,26.7721,26.7816,26.7721,26.7721,204129.0
2023-06-22 12:35:00,28.25,28.27,28.22,28.23,618471.0,26.7816,26.8006,26.7532,26.7627,618471.0
2023-06-22 12:40:00,28.24,28.28,28.22,28.25,265255.0,26.7721,26.8101,26.7532,26.7816,265255.0
2023-06-22 12:45:00,28.25,28.25,28.22,28.24,156298.0,26.7816,26.7816,26.7532,26.7721,156298.0
2023-06-22 12:50:00,28.24,28.24,28.21,28.21,145179.0,26.7721,26.7721,26.7437,26.7437,145179.0
2023-06-22 12:55:00,28.22,28.24,28.21,28.24,222834.0,26.7532,26.7721,26.7437,26.7721,222834.0
2023-06-22 13:00:00,28.23,28.24,28.19,28.21,430805.0,26.7627,26.7721,26.7247,26.7437,430805.0
2023-06-22 13:05:00,28.2,28.23,28.18,28.2,280715.0,26.7342,26.7627,26.7153,26.7342,280715.0
2023-06-22 13:10:00,28.2,28.22,28.18,28.19,213619.0,26.7342,26.7532,26.7153,26.7247,213619.0
2023-06-22 13:15:00,28.19,28.21,28.17,28.18,367315.0,26.7247,26.7437,26.7058,26.7153,367315.0
2023-06-22 13:20:00,28.17,28.2,28.17,28.2,159371.0,26.7058,26.7342,26.7058,26.7342,159371.0
2023-06-22 13:25:00,28.2,28.21,28.19,28.2,308887.0,26.7342,26.7437,26.7247,26.7342,308887.0
2023-06-22 13:30:00,28.21,28.21,28.16,28.17,413640.0,26.7437,26.7437,26.6963,26.7058,413640.0
2023-06-22 13:35:00,28.17,28.17,28.09,28.11,1345930.0,26.7058,26.7058,26.6299,26.6489,1345930.0
2023-06-22 13:40:00,28.11,28.15,28.09,28.14,490532.0,26.6489,26.6868,26.6299,26.6773,490532.0
2023-06-22 13:45:00,28.14,28.14,28.09,28.11,648013.0,26.6773,26.6773,26.6299,26.6489,648013.0
2023-06-22 13:50:00,28.11,28.13,28.1,28.13,459474.0,26.6489,26.6679,26.6394,26.6679,459474.0
2023-06-22 13:55:00,28.13,28.13,28.09,28.12,359887.0,26.6679,26.6679,26.6299,26.6584,359887.0
2023-06-22 14:00:00,28.12,28.14,28.1,28.14,409644.0,26.6584,26.6773,26.6394,26.6773,409644.0
2023-06-22 14:05:00,28.14,28.14,28.12,28.12,231305.0,26.6773,26.6773,26.6584,26.6584,231305.0
2023-06-22 14:10:00,28.12,28.13,28.1,28.11,295171.0,26.6584,26.6679,26.6394,26.6489,295171.0
2023-06-22 14:15:00,28.11,28.11,28.09,28.1,370805.0,26.6489,26.6489,26.6299,26.6394,370805.0
2023-06-22 14:20:00,28.1,28.1,28.06,28.07,527060.0,26.6394,26.6394,26.6015,26.611,527060.0
2023-06-22 14:25:00,28.07,28.1,28.06,28.1,403477.0,26.611,26.6394,26.6015,26.6394,403477.0
2023-06-22 14:30:00,28.1,28.14,28.09,28.13,603994.0,26.6394,26.6773,26.6299,26.6679,603994.0
2023-06-22 14:35:00,28.13,28.16,28.12,28.14,360595.0,26.6679,26.6963,26.6584,26.6773,360595.0
2023-06-22 14:40:00,28.14,28.15,28.12,28.14,355173.0,26.6773,26.6868,26.6584,26.6773,355173.0
2023-06-22 14:45:00,28.13,28.14,28.08,28.1,546488.0,26.6679,26.6773,26.6205,26.6394,546488.0
2023-06-22 14:50:00,28.1,28.13,28.09,28.12,222573.0,26.6394,26.6679,26.6299,26.6584,222573.0
2023-06-22 14:55:00,28.12,28.14,28.09,28.11,294781.0,26.6584,26.6773,26.6299,26.6489,294781.0
2023-06-22 15:00:00,28.1,28.13,28.09,28.1,348647.0,26.6394,26.6679,26.6299,26.6394,348647.0
2023-06-22 15:05:00,28.09,28.1,28.07,28.09,424281.0,26.6299,26.6394,26.611,26.6299,424281.0
2023-06-22 15:10:00,28.09,28.1,28.05,28.08,913877.0,26.6299,26.6394,26.592,26.6205,913877.0
2023-06-22 15:15:00,28.07,28.08,28.05,28.07,264971.0,26.611,26.6205,26.592,26.611,264971.0
2023-06-22 15:20:00,28.07,28.08,28.03,28.05,755709.0,26.611,26.6205,26.5731,26.592,755709.0
2023-06-22 15:25:00,28.05,28.05,28.02,28.03,416879.0,26.592,26.592,26.5636,26.5731,416879.0
2023-06-22 15:30:00,28.02,28.03,27.95,27.96,1186913.0,26.5636,26.5731,26.4972,26.5067,1186913.0
2023-06-22 15:35:00,27.96,28.01,27.95,28.0,849387.0,26.5067,26.5541,26.4972,26.5446,849387.0
2023-06-22 15:40:00,28.0,28.0,27.96,27.98,893079.0,26.5446,26.5446,26.5067,26.5257,893079.0
2023-06-22 15:45:00,27.98,27.98,27.93,27.94,1158050.0,26.5257,26.5257,26.4783,26.4877,1158050.0
2023-06-22 15:50:00,27.94,27.96,27.91,27.96,2031723.0,26.4877,26.5067,26.4593,26.5067,2031723.0
2023-06-22 15:55:00,27.96,27.96,27.9,27.96,4532934.0,26.5067,26.5067,26.4498,26.5067,4532934.0
2023-06-23 09:30:00,27.74,27.74,27.59,27.67,1823513.0,26.2981,26.2981,26.1559,26.2318,1823513.0
2023-06-23 09:35:00,27.67,27.85,27.66,27.77,627083.0,26.2318,26.4024,26.2223,26.3266,627083.0
2023-06-23 09:40:00,27.77,27.89,27.75,27.86,648814.0,26.3266,26.4403,26.3076,26.4119,648814.0
2023-06-23 09:45:00,27.87,27.88,27.75,27.78,616722.0,26.4214,26.4309,26.3076,26.3361,616722.0
2023-06-23 09:50:00,27.79,27.84,27.78,27.8,632338.0,26.3455,26.3929,26.3361,26.355,632338.0
2023-06-23 09:55:00,27.8,27.82,27.77,27.79,396721.0,26.355,26.374,26.3266,26.3455,396721.0
2023-06-23 10:00:00,27.79,27.85,27.78,27.8,689301.0,26.3455,26.4024,26.3361,26.355,689301.0
2023-06-23 10:05:00,27.81,27.85,27.79,27.83,361319.0,26.3645,26.4024,26.3455,26.3835,361319.0
2023-06-23 10:10:00,27.83,27.83,27.73,27.75,544652.0,26.3835,26.3835,26.2887,26.3076,544652.0
2023-06-23 10:15:00,27.76,27.8,27.74,27.78,654599.0,26.3171,26.355,26.2981,26.3361,654599.0
2023-06-23 10:20:00,27.78,27.81,27.74,27.8,932869.0,26.3361,26.3645,26.2981,26.355,932869.0
2023-06-23 10:25:00,27.8,27.85,27.77,27.78,413046.0,26.355,26.4024,26.3266,26.3361,413046.0
2023-06-23 10:30:00,27.78,27.83,27.77,27.8,340636.0,26.3361,26.3835,26.3266,26.355,340636.0
2023-06-23 10:35:00,27.8,27.84,27.78,27.84,409557.0,26.355,26.3929,26.3361,26.3929,409557.0
2023-06-23 10:40:00,27.83,27.87,27.79,27.8,446799.0,26.3835,26.4214,26.3455,26.355,446799.0
2023-06-23 10:45:00,27.8,27.81,27.77,27.79,233400.0,26.355,26.3645,26.3266,26.3455,233400.0
2023-06-23 10:50:00,27.79,27.81,27.77,27.79,352528.0,26.3455,26.3645,26.3266,26.3455,352528.0
2023-06-23 10:55:00,27.78,27.81,27.75,27.8,738414.0,26.3361,26.3645,26.3076,26.355,738414.0
2023-06-23 11:00:00,27.8,27.85,27.78,27.82,347169.0,26.355,26.4024,26.3361,26.374,347169.0
2023-06-23 11:05:00,27.83,27.84,27.77,27.79,494329.0,26.3835,26.3929,26.3266,26.3455,494329.0
2023-06-23 11:10:00,27.78,27.79,27.74,27.76,467357.0,26.3361,26.3455,26.2981,26.3171,467357.0
2023-06-23 11:15:00,27.75,27.77,27.74,27.76,568655.0,26.3076,26.3266,26.2981,26.3171,568655.0
2023-06-23 11:20:00,27.76,27.76,27.73,27.75,385023.0,26.3171,26.3171,26.2887,26.3076,385023.0
2023-06-23 11:25:00,27.75,27.77,27.73,27.77,397907.0,26.3076,26.3266,26.2887,26.3266,397907.0
2023-06-23 11:30:00,27.77,27.78,27.74,27.76,401805.0,26.3266,26.3361,26.2981,26.3171,401805.0
2023-06-23 11:35:00,27.76,27.8,27.74,27.8,338715.0,26.3171,26.355,26.2981,26.355,338715.0
2023-06-23 11:40:00,27.8,27.83,27.77,27.82,362781.0,26.355,26.3835,26.3266,26.374,362781.0
2023-06-23 11:45:00,27.82,27.82,27.77,27.78,411437.0,26.374,26.374,26.3266,26.3361,411437.0
2023-06-23 11:50:00,27.78,27.78,27.74,27.76,467474.0,26.3361,26.3361,26.2981,26.3171,467474.0
2023-06-23 11:55:00,27.76,27.8,27.75,27.8,377328.0,26.3171,26.355,26.3076,26.355,377328.0
2023-06-23 12:00:00,27.8,27.8,27.77,27.78,436259.0,26.355,26.355,26.3266,26.3361,436259.0
2023-06-23 12:05:00,27.78,27.8,27.77,27.79,193710.0,26.3361,26.355,26.3266,26.3455,193710.0
2023-06-23 12:10:00,27.79,27.81,27.77,27.79,450786.0,26.3455,26.3645,26.3266,26.3455,450786.0
2023-06-23 12:15:00,27.79,27.8,27.78,27.8,300586.0,26.3455,26.355,26.3361,26.355,300586.0
2023-06-23 12:20:00,27.8,27.82,27.79,27.82,323594.0,26.355,26.374,26.3455,26.374,323594.0
2023-06-23 12:25:00,27.82,27.82,27.8,27.81,283552.0,26.374,26.374,26.355,26.3645,283552.0
2023-06-23 12:30:00,27.82,27.83,27.79,27.8,318493.0,26.374,26.3835,26.3455,26.355,318493.0
2023-06-23 12:35:00,27.8,27.8,27.78,27.79,108798.0,26.355,26.355,26.3361,26.3455,108798.0
2023-06-23 12:40:00,27.79,27.8,27.78,27.8,128564.0,26.3455,26.355,26.3361,26.355,128564.0
2023-06-23 12:45:00,27.8,27.81,27.79,27.8,314020.0,26.355,26.3645,26.3455,26.355,314020.0
2023-06-23 12:50:00,27.8,27.81,27.76,27.77,247741.0,26.355,26.3645,26.3171,26.3266,247741.0
2023-06-23 12:55:00,27.77,27.79,27.76,27.79,146400.0,26.3266,26.3455,26.3171,26.3455,146400.0
2023-06-23 13:00:00,27.79,27.79,27.76,27.78,200586.0,26.3455,26.3455,26.3171,26.3361,200586.0
2023-06-23 13:05:00,27.78,27.79,27.75,27.79,225147.0,26.3361,26.3455,26.3076,26.3455,225147.0
2023-06-23 13:10:00,27.79,27.79,27.77,27.77,247083.0,26.3455,26.3455,26.3266,26.3266,247083.0
2023-06-23 13:15:00,27.77,27.78,27.76,27.77,157150.0,26.3266,26.3361,26.3171,26.3266,157150.0
2023-06-23 13:20:00,27.78,27.78,27.74,27.75,496235.0,26.3361,26.3361,26.2981,26.3076,496235.0
2023-06-23 13:25:00,27.75,27.78,27.74,27.78,579184.0,26.3076,26.3361,26.2981,26.3361,579184.0
2023-06-23 13:30:00,27.78,27.78,27.74,27.76,429199.0,26.3361,26.3361,26.2981,26.3171,429199.0
2023-06-23 13:35:00,27.76,27.79,27.75,27.79,365576.0,26.3171,26.3455,26.3076,26.3455,365576.0
2023-06-23 13:40:00,27.79,27.82,27.78,27.8,257416.0,26.3455,26.374,26.3361,26.355,257416.0
2023-06-23 13:45:00,27.8,27.81,27.79,27.8,319889.0,26.355,26.3645,26.3455,26.355,319889.0
2023-06-23 13:50:00,27.8,27.81,27.79,27.8,251625.0,26.355,26.3645,26.3455,26.355,251625.0
2023-06-23 13:55:00,27.8,27.81,27.79,27.79,162319.0,26.355,26.3645,26.3455,26.3455,162319.0
2023-06-23 14:00:00,27.8,27.8,27.78,27.79,153753.0,26.355,26.355,26.3361,26.3455,153753.0
2023-06-23 14:05:00,27.79,27.79,27.78,27.79,167533.0,26.3455,26.3455,26.3361,26.3455,167533.0
2023-06-23 14:10:00,27.79,27.79,27.76,27.77,340021.0,26.3455,26.3455,26.3171,26.3266,340021.0
2023-06-23 14:15:00,27.77,27.78,27.76,27.77,327177.0,26.3266,26.3361,26.3171,26.3266,327177.0
2023-06-23 14:20:00,27.78,27.78,27.76,27.77,297448.0,26.3361,26.3361,26.3171,26.3266,297448.0
2023-06-23 14:25:00,27.77,27.77,27.74,27.76,306645.0,26.3266,26.3266,26.2981,26.3171,306645.0
2023-06-23 14:30:00,27.75,27.76,27.74,27.75,175488.0,26.3076,26.3171,26.2981,26.3076,175488.0
2023-06-23 14:35:00,27.75,27.75,27.73,27.75,188108.0,26.3076,26.3076,26.2887,26.3076,188108.0
2023-06-23 14:40:00,27.75,27.76,27.73,27.75,234429.0,26.3076,26.3171,26.2887,26.3076,234429.0
2023-06-23 14:45:00,27.74,27.76,27.73,27.75,310260.0,26.2981,26.3171,26.2887,26.3076,310260.0
2023-06-23 14:50:00,27.75,27.75,27.68,27.7,610763.0,26.3076,26.3076,26.2412,26.2602,610763.0
2023-06-23 14:55:00,27.69,27.7,27.68,27.68,283928.0,26.2507,26.2602,26.2412,26.2412,283928.0
2023-06-23 15:00:00,27.68,27.69,27.63,27.66,1381744.0,26.2412,26.2507,26.1938,26.2223,1381744.0
2023-06-23 15:05:00,27.67,27.69,27.66,27.69,752244.0,26.2318,26.2507,26.2223,26.2507,752244.0
2023-06-23 15:10:00,27.69,27.71,27.68,27.71,525354.0,26.2507,26.2697,26.2412,26.2697,525354.0
2023-06-23 15:15:00,27.71,27.72,27.7,27.71,353864.0,26.2697,26.2792,26.2602,26.2697,353864.0
2023-06-23 15:20:00,27.71,27.71,27.68,27.69,615213.0,26.2697,26.2697,26.2412,26.2507,615213.0
2023-06-23 15:25:00,27.7,27.7,27.66,27.68,431002.0,26.2602,26.2602,26.2223,26.2412,431002.0
2023-06-23 15:30:00,27.68,27.69,27.67,27.68,703504.0,26.2412,26.2507,26.2318,26.2412,703504.0
2023-06-23 15:35:00,27.68,27.7,27.67,27.68,648647.0,26.2412,26.2602,26.2318,26.2412,648647.0
2023-06-23 15:40:00,27.68,27.7,27.67,27.7,597548.0,26.2412,26.2602,26.2318,26.2602,597548.0
2023-06-23 15:45:00,27.7,27.71,27.68,27.7,468451.0,26.2602,26.2697,26.2412,26.2602,468451.0
2023-06-23 15:50:00,27.69,27.78,27.68,27.76,2685872.0,26.2507,26.3361,26.2412,26.3171,2685872.0
2023-06-23 15:55:00,27.76,27.81,27.73,27.76,2932575.0,26.3171,26.3645,26.2887,26.3171,2932575.0
2023-06-26 09:30:00,27.8,27.99,27.79,27.98,1336959.0,26.355,26.5351,26.3455,26.5257,1336959.0
2023-06-26 09:35:00,27.98,28.14,27.98,28.11,831220.0,26.5257,26.6773,26.5257,26.6489,831220.0
2023-06-26 09:40:00,28.12,28.19,28.1,28.14,673423.0,26.6584,26.7247,26.6394,26.6773,673423.0
2023-06-26 09:45:00,28.15,28.17,28.11,28.11,489324.0,26.6868,26.7058,26.6489,26.6489,489324.0
2023-06-26 09:50:00,28.12,28.13,28.09,28.1,464330.0,26.6584,26.6679,26.6299,26.6394,464330.0
2023-06-26 09:55:00,28.1,28.11,28.04,28.05,475007.0,26.6394,26.6489,26.5825,26.592,475007.0
2023-06-26 10:00:00,28.05,28.05,27.94,27.95,508312.0,26.592,26.592,26.4877,26.4972,508312.0
2023-06-26 10:05:00,27.95,28.01,27.94,27.96,449919.0,26.4972,26.5541,26.4877,26.5067,449919.0
2023-06-26 10:10:00,27.95,27.98,27.9,27.97,326489.0,26.4972,26.5257,26.4498,26.5162,326489.0
2023-06-26 10:15:00,27.97,28.0,27.97,27.99,364839.0,26.5162,26.5446,26.5162,26.5351,364839.0
2023-06-26 10:20:00,27.99,28.04,27.97,28.03,542853.0,26.5351,26.5825,26.5162,26.5731,542853.0
2023-06-26 10:25:00,28.02,28.05,27.98,28.02,367928.0,26.5636,26.592,26.5257,26.5636,367928.0
2023-06-26 10:30:00,28.02,28.04,28.0,28.02,393543.0,26.5636,26.5825,26.5446,26.5636,393543.0
2023-06-26 10:35:00,28.01,28.02,27.98,28.0,244558.0,26.5541,26.5636,26.5257,26.5446,244558.0
2023-06-26 10:40:00,27.99,28.04,27.96,28.04,283931.0,26.5351,26.5825,26.5067,26.5825,283931.0
2023-06-26 10:45:00,28.03,28.07,28.0,28.06,436774.0,26.5731,26.611,26.5446,26.6015,436774.0
2023-06-26 10:50:00,28.07,28.09,28.05,28.09,277395.0,26.611,26.6299,26.592,26.6299,277395.0
2023-06-26 10:55:00,28.08,28.15,28.07,28.14,930956.0,26.6205,26.6868,26.611,26.6773,930956.0
2023-06-26 11:00:00,28.14,28.17,28.13,28.14,856632.0,26.6773,26.7058,26.6679,26.6773,856632.0
2023-06-26 11:05:00,28.13,28.15,28.11,28.13,603684.0,26.6679,26.6868,26.6489,26.6679,603684.0
2023-06-26 11:10:00,28.13,28.15,28.09,28.11,282158.0,26.6679,26.6868,26.6299,26.6489,282158.0
2023-06-26 11:15:00,28.11,28.15,28.1,28.14,268859.0,26.6489,26.6868,26.6394,26.6773,268859.0
2023-06-26 11:20:00,28.14,28.15,28.1,28.13,377716.0,26.6773,26.6868,26.6394,26.6679,377716.0
2023-06-26 11:25:00,28.13,28.15,28.1,28.11,357074.0,26.6679,26.6868,26.6394,26.6489,357074.0
2023-06-26 11:30:00,28.11,28.15,28.07,28.14,876750.0,26.6489,26.6868,26.611,26.6773,876750.0
2023-06-26 11:35:00,28.14,28.17,28.13,28.17,462353.0,26.6773,26.7058,26.6679,26.7058,462353.0
2023-06-26 11:40:00,28.17,28.2,28.15,28.2,459321.0,26.7058,26.7342,26.6868,26.7342,459321.0
2023-06-26 11:45:00,28.2,28.23,28.18,28.2,1076204.0,26.7342,26.7627,26.7153,26.7342,1076204.0
2023-06-26 11:50:00,28.21,28.23,28.2,28.21,267639.0,26.7437,26.7627,26.7342,26.7437,267639.0
2023-06-26 11:55:00,28.21,28.23,28.19,28.21,675047.0,26.7437,26.7627,26.7247,26.7437,675047.0
2023-06-26 12:00:00,28.21,28.27,28.21,28.26,481407.0,26.7437,26.8006,26.7437,26.7911,481407.0
2023-06-26 12:05:00,28.25,28.27,28.23,28.27,807082.0,26.7816,26.8006,26.7627,26.8006,807082.0
2023-06-26 12:10:00,28.26,28.28,28.23,28.23,521795.0,26.7911,26.8101,26.7627,26.7627,521795.0
2023-06-26 12:15:00,28.24,28.24,28.19,28.2,433321.0,26.7721,26.7721,26.7247,26.7342,433321.0
2023-06-26 12:20:00,28.2,28.22,28.18,28.2,237842.0,26.7342,26.7532,26.7153,26.7342,237842.0
2023-06-26 12:25:00,28.2,28.23,28.19,28.22,206112.0,26.7342,26.7627,26.7247,26.7532,206112.0
2023-06-26 12:30:00,28.21,28.23,28.18,28.2,183934.0,26.7437,26.7627,26.7153,26.7342,183934.0
2023-06-26 12:35:00,28.2,28.22,28.18,28.21,182514.0,26.7342,26.7532,26.7153,26.7437,182514.0
2023-06-26 12:40:00,28.22,28.22,28.18,28.21,330336.0,26.7532,26.7532,26.7153,26.7437,330336.0
2023-06-26 12:45:00,28.21,28.24,28.2,28.24,182799.0,26.7437,26.7721,26.7342,26.7721,182799.0
2023-06-26 12:50:00,28.24,28.28,28.23,28.26,497289.0,26.7721,26.8101,26.7627,26.7911,497289.0
2023-06-26 12:55:00,28.27,28.27,28.2,28.2,423172.0,26.8006,26.8006,26.7342,26.7342,423172.0
2023-06-26 13:00:00,28.21,28.21,28.2,28.21,155065.0,26.7437,26.7437,26.7342,26.7437,155065.0
2023-06-26 13:05:00,28.21,28.21,28.19,28.2,246304.0,26.7437,26.7437,26.7247,26.7342,246304.0
2023-06-26 13:10:00,28.2,28.22,28.19,28.2,293236.0,26.7342,26.7532,26.7247,26.7342,293236.0
2023-06-26 13:15:00,28.21,28.22,28.19,28.21,475361.0,26.7437,26.7532,26.7247,26.7437,475361.0
2023-06-26 13:20:00,28.21,28.21,28.19,28.2,185072.0,26.7437,26.7437,26.7247,26.7342,185072.0
2023-06-26 13:25:00,28.2,28.21,28.16,28.21,216861.0,26.7342,26.7437,26.6963,26.7437,216861.0
2023-06-26 13:30:00,28.2,28.21,28.16,28.19,157149.0,26.7342,26.7437,26.6963,26.7247,157149.0
2023-06-26 13:35:00,28.19,28.21,28.17,28.21,207557.0,26.7247,26.7437,26.7058,26.7437,207557.0
2023-06-26 13:40:00,28.21,28.21,28.17,28.19,272449.0,26.7437,26.7437,26.7058,26.7247,272449.0
2023-06-26 13:45:00,28.19,28.2,28.17,28.18,153953.0,26.7247,26.7342,26.7058,26.7153,153953.0
2023-06-26 13:50:00,28.18,28.19,28.17,28.18,176053.0,26.7153,26.7247,26.7058,26.7153,176053.0
2023-06-26 13:55:00,28.18,28.19,28.15,28.16,304590.0,26.7153,26.7247,26.6868,26.6963,304590.0
2023-06-26 14:00:00,28.15,28.18,28.14,28.18,247696.0,26.6868,26.7153,26.6773,26.7153,247696.0
2023-06-26 14:05:00,28.18,28.18,28.14,28.15,211720.0,26.7153,26.7153,26.6773,26.6868,211720.0
2023-06-26 14:10:00,28.14,28.16,28.13,28.14,182171.0,26.6773,26.6963,26.6679,26.6773,182171.0
2023-06-26 14:15:00,28.13,28.15,28.12,28.13,297646.0,26.6679,26.6868,26.6584,26.6679,297646.0
2023-06-26 14:20:00,28.13,28.16,28.12,28.14,257637.0,26.6679,26.6963,26.6584,26.6773,257637.0
2023-06-26 14:25:00,28.14,28.16,28.14,28.16,171410.0,26.6773,26.6963,26.6773,26.6963,171410.0
2023-06-26 14:30:00,28.16,28.2,28.15,28.19,300334.0,26.6963,26.7342,26.6868,26.7247,300334.0
2023-06-26 14:35:00,28.2,28.21,28.19,28.2,212851.0,26.7342,26.7437,26.7247,26.7342,212851.0
2023-06-26 14:40:00,28.2,28.2,28.18,28.19,158384.0,26.7342,26.7342,26.7153,26.7247,158384.0
2023-06-26 14:45:00,28.18,28.19,28.18,28.19,135042.0,26.7153,26.7247,26.7153,26.7247,135042.0
2023-06-26 14:50:00,28.19,28.19,28.16,28.17,332682.0,26.7247,26.7247,26.6963,26.7058,332682.0
2023-06-26 14:55:00,28.17,28.2,28.16,28.2,482109.0,26.7058,26.7342,26.6963,26.7342,482109.0
2023-06-26 15:00:00,28.2,28.23,28.19,28.23,344130.0,26.7342,26.7627,26.7247,26.7627,344130.0
2023-06-26 15:05:00,28.23,28.24,28.2,28.21,211691.0,26.7627,26.7721,26.7342,26.7437,211691.0
2023-06-26 15:10:00,28.21,28.22,28.2,28.21,133513.0,26.7437,26.7532,26.7342,26.7437,133513.0
2023-06-26 15:15:00,28.2,28.22,28.2,28.21,204385.0,26.7342,26.7532,26.7342,26.7437,204385.0
2023-06-26 15:20:00,28.21,28.22,28.19,28.21,212925.0,26.7437,26.7532,26.7247,26.7437,212925.0
2023-06-26 15:25:00,28.21,28.23,28.2,28.23,306468.0,26.7437,26.7627,26.7342,26.7627,306468.0
2023-06-26 15:30:00,28.23,28.25,28.22,28.22,623612.0,26.7627,26.7816,26.7532,26.7532,623612.0
2023-06-26 15:35:00,28.22,28.23,28.21,28.21,257633.0,26.7532,26.7627,26.7437,26.7437,257633.0
2023-06-26 15:40:00,28.21,28.22,28.14,28.15,387152.0,26.7437,26.7532,26.6773,26.6868,387152.0
2023-06-26 15:45:00,28.14,28.15,28.09,28.11,553349.0,26.6773,26.6868,26.6299,26.6489,553349.0
2023-06-26 15:50:00,28.11,28.12,28.09,28.11,828492.0,26.6489,26.6584,26.6299,26.6489,828492.0
2023-06-26 15:55:00,28.11,28.12,28.05,28.09,2136895.0,26.6489,26.6584,26.592,26.6299,2136895.0
2023-06-27 09:30:00,28.1,28.24,28.05,28.05,1091766.0,26.6394,26.7721,26.592,26.592,1091766.0
2023-06-27 09:35:00,28.05,28.08,27.95,28.02,695907.0,26.592,26.6205,26.4972,26.5636,695907.0
2023-06-27 09:40:00,28.02,28.1,28.01,28.08,491397.0,26.5636,26.6394,26.5541,26.6205,491397.0
2023-06-27 09:45:00,28.08,28.09,28.0,28.04,372243.0,26.6205,26.6299,26.5446,26.5825,372243.0
2023-06-27 09:50:00,28.04,28.09,28.01,28.04,401862.0,26.5825,26.6299,26.5541,26.5825,401862.0
2023-06-27 09:55:00,28.04,28.08,28.02,28.08,158719.0,26.5825,26.6205,26.5636,26.6205,158719.0
2023-06-27 10:00:00,28.07,28.11,28.04,28.11,404913.0,26.611,26.6489,26.5825,26.6489,404913.0
2023-06-27 10:05:00,28.11,28.13,28.08,28.11,466120.0,26.6489,26.6679,26.6205,26.6489,466120.0
2023-06-27 10:10:00,28.11,28.15,28.07,28.14,316503.0,26.6489,26.6868,26.611,26.6773,316503.0
2023-06-27 10:15:00,28.14,28.21,28.14,28.19,502104.0,26.6773,26.7437,26.6773,26.7247,502104.0
2023-06-27 10:20:00,28.19,28.25,28.17,28.25,327493.0,26.7247,26.7816,26.7058,26.7816,327493.0
2023-06-27 10:25:00,28.25,28.25,28.21,28.22,215204.0,26.7816,26.7816,26.7437,26.7532,215204.0
2023-06-27 10:30:00,28.22,28.26,28.21,28.24,539605.0,26.7532,26.7911,26.7437,26.7721,539605.0
2023-06-27 10:35:00,28.23,28.25,28.19,28.24,273909.0,26.7627,26.7816,26.7247,26.7721,273909.0
2023-06-27 10:40:00,28.25,28.29,28.24,28.27,312553.0,26.7816,26.8195,26.7721,26.8006,312553.0
2023-06-27 10:45:00,28.28,28.34,28.27,28.28,435935.0,26.8101,26.8669,26.8006,26.8101,435935.0
2023-06-27 10:50:00,28.29,28.32,28.28,28.32,149446.0,26.8195,26.848,26.8101,26.848,149446.0
2023-06-27 10:55:00,28.32,28.36,28.31,28.35,381298.0,26.848,26.8859,26.8385,26.8764,381298.0
2023-06-27 11:00:00,28.35,28.4,28.33,28.33,409759.0,26.8764,26.9238,26.8575,26.8575,409759.0
2023-06-27 11:05:00,28.33,28.36,28.3,28.36,315243.0,26.8575,26.8859,26.829,26.8859,315243.0
2023-06-27 11:10:00,28.36,28.36,28.3,28.35,291105.0,26.8859,26.8859,26.829,26.8764,291105.0
2023-06-27 11:15:00,28.36,28.36,28.32,28.32,251384.0,26.8859,26.8859,26.848,26.848,251384.0
2023-06-27 11:20:00,28.33,28.34,28.31,28.33,185439.0,26.8575,26.8669,26.8385,26.8575,185439.0
2023-06-27 11:25:00,28.34,28.36,28.31,28.36,263574.0,26.8669,26.8859,26.8385,26.8859,263574.0
2023-06-27 11:30:00,28.35,28.36,28.31,28.32,207468.0,26.8764,26.8859,26.8385,26.848,207468.0
2023-06-27 11:35:00,28.32,28.35,28.31,28.33,387210.0,26.848,26.8764,26.8385,26.8575,387210.0
2023-06-27 11:40:00,28.34,28.36,28.32,28.33,265558.0,26.8669,26.8859,26.848,26.8575,265558.0
2023-06-27 11:45:00,28.33,28.35,28.3,28.3,259499.0,26.8575,26.8764,26.829,26.829,259499.0
2023-06-27 11:50:00,28.3,28.31,28.28,28.3,250886.0,26.829,26.8385,26.8101,26.829,250886.0
2023-06-27 11:55:00,28.3,28.33,28.29,28.33,485138.0,26.829,26.8575,26.8195,26.8575,485138.0
2023-06-27 12:00:00,28.33,28.37,28.31,28.37,417077.0,26.8575,26.8954,26.8385,26.8954,417077.0
2023-06-27 12:05:00,28.37,28.38,28.33,28.36,233319.0,26.8954,26.9049,26.8575,26.8859,233319.0
2023-06-27 12:10:00,28.36,28.39,28.35,28.37,320244.0,26.8859,26.9143,26.8764,26.8954,320244.0
2023-06-27 12:15:00,28.37,28.38,28.32,28.34,260529.0,26.8954,26.9049,26.848,26.8669,260529.0
2023-06-27 12:20:00,28.33,28.38,28.32,28.38,518021.0,26.8575,26.9049,26.848,26.9049,518021.0
2023-06-27 12:25:00,28.38,28.39,28.32,28.33,1834652.0,26.9049,26.9143,26.848,26.8575,1834652.0
2023-06-27 12:30:00,28.33,28.34,28.31,28.33,373044.0,26.8575,26.8669,26.8385,26.8575,373044.0
2023-06-27 12:35:00,28.34,28.38,28.33,28.38,548275.0,26.8669,26.9049,26.8575,26.9049,548275.0
2023-06-27 12:40:00,28.38,28.4,28.35,28.35,428730.0,26.9049,26.9238,26.8764,26.8764,428730.0
2023-06-27 12:45:00,28.35,28.37,28.34,28.34,291273.0,26.8764,26.8954,26.8669,26.8669,291273.0
2023-06-27 12:50:00,28.35,28.36,28.33,28.35,139113.0,26.8764,26.8859,26.8575,26.8764,139113.0
2023-06-27 12:55:00,28.35,28.36,28.31,28.32,258320.0,26.8764,26.8859,26.8385,26.848,258320.0
2023-06-27 13:00:00,28.33,28.35,28.32,28.35,136766.0,26.8575,26.8764,26.848,26.8764,136766.0
2023-06-27 13:05:00,28.35,28.35,28.3,28.32,360541.0,26.8764,26.8764,26.829,26.848,360541.0
2023-06-27 13:10:00,28.31,28.34,28.31,28.33,241468.0,26.8385,26.8669,26.8385,26.8575,241468.0
2023-06-27 13:15:00,28.33,28.36,28.32,28.32,1748509.0,26.8575,26.8859,26.848,26.848,1748509.0
2023-06-27 13:20:00,28.33,28.35,28.3,28.35,265177.0,26.8575,26.8764,26.829,26.8764,265177.0
2023-06-27 13:25:00,28.35,28.35,28.31,28.31,203894.0,26.8764,26.8764,26.8385,26.8385,203894.0
2023-06-27 13:30:00,28.32,28.35,28.32,28.35,377447.0,26.848,26.8764,26.848,26.8764,377447.0
2023-06-27 13:35:00,28.35,28.37,28.34,28.37,355209.0,26.8764,26.8954,26.8669,26.8954,355209.0
2023-06-27 13:40:00,28.37,28.39,28.36,28.37,288300.0,26.8954,26.9143,26.8859,26.8954,288300.0
2023-06-27 13:45:00,28.37,28.37,28.34,28.35,310952.0,26.8954,26.8954,26.8669,26.8764,310952.0
2023-06-27 13:50:00,28.35,28.35,28.34,28.35,134031.0,26.8764,26.8764,26.8669,26.8764,134031.0
2023-06-27 13:55:00,28.35,28.36,28.32,28.36,401119.0,26.8764,26.8859,26.848,26.8859,401119.0
2023-06-27 14:00:00,28.36,28.37,28.35,28.37,348063.0,26.8859,26.8954,26.8764,26.8954,348063.0
2023-06-27 14:05:00,28.37,28.37,28.34,28.35,331959.0,26.8954,26.8954,26.8669,26.8764,331959.0
2023-06-27 14:10:00,28.35,28.36,28.33,28.35,314973.0,26.8764,26.8859,26.8575,26.8764,314973.0
2023-06-27 14:15:00,28.35,28.35,28.33,28.34,185835.0,26.8764,26.8764,26.8575,26.8669,185835.0
2023-06-27 14:20:00,28.34,28.35,28.32,28.32,158582.0,26.8669,26.8764,26.848,26.848,158582.0
2023-06-27 14:25:00,28.33,28.33,28.31,28.33,192512.0,26.8575,26.8575,26.8385,26.8575,192512.0
2023-06-27 14:30:00,28.33,28.33,28.29,28.3,331174.0,26.8575,26.8575,26.8195,26.829,331174.0
2023-06-27 14:35:00,28.31,28.33,28.3,28.32,165786.0,26.8385,26.8575,26.829,26.848,165786.0
2023-06-27 14:40:00,28.32,28.32,28.3,28.32,171721.0,26.848,26.848,26.829,26.848,171721.0
2023-06-27 14:45:00,28.32,28.33,28.29,28.33,223424.0,26.848,26.8575,26.8195,26.8575,223424.0
2023-06-27 14:50:00,28.33,28.33,28.3,28.31,341128.0,26.8575,26.8575,26.829,26.8385,341128.0
2023-06-27 14:55:00,28.32,28.32,28.29,28.3,209709.0,26.848,26.848,26.8195,26.829,209709.0
2023-06-27 15:00:00,28.31,28.32,28.3,28.3,220305.0,26.8385,26.848,26.829,26.829,220305.0
2023-06-27 15:05:00,28.31,28.32,28.29,28.3,278983.0,26.8385,26.848,26.8195,26.829,278983.0
2023-06-27 15:10:00,28.3,28.3,28.27,28.29,197073.0,26.829,26.829,26.8006,26.8195,197073.0
2023-06-27 15:15:00,28.29,28.29,28.26,28.26,269474.0,26.8195,26.8195,26.7911,26.7911,269474.0
2023-06-27 15:20:00,28.27,28.27,28.24,28.24,316444.0,26.8006,26.8006,26.7721,26.7721,316444.0
2023-06-27 15:25:00,28.24,28.26,28.24,28.24,302121.0,26.7721,26.7911,26.7721,26.7721,302121.0
2023-06-27 15:30:00,28.25,28.25,28.22,28.22,474998.0,26.7816,26.7816,26.7532,26.7532,474998.0
2023-06-27 15:35:00,28.22,28.23,28.21,28.23,512207.0,26.7532,26.7627,26.7437,26.7627,512207.0
2023-06-27 15:40:00,28.23,28.26,28.23,28.26,365056.0,26.7627,26.7911,26.7627,26.7911,365056.0
2023-06-27 15:45:00,28.26,28.27,28.24,28.25,383337.0,26.7911,26.8006,26.7721,26.7816,383337.0
2023-06-27 15:50:00,28.25,28.26,28.23,28.24,922695.0,26.7816,26.7911,26.7627,26.7721,922695.0
2023-06-27 15:55:00,28.25,28.26,28.23,28.24,2290000.0,26.7816,26.7911,26.7627,26.7721,2290000.0
2023-06-28 09:30:00,28.25,28.27,28.09,28.17,1119710.0,26.7816,26.8006,26.6299,26.7058,1119710.0
2023-06-28 09:35:00,28.18,28.22,28.08,28.13,693834.0,26.7153,26.7532,26.6205,26.6679,693834.0
2023-06-28 09:40:00,28.13,28.14,28.02,28.09,582116.0,26.6679,26.6773,26.5636,26.6299,582116.0
2023-06-28 09:45:00,28.08,28.1,28.0,28.0,607437.0,26.6205,26.6394,26.5446,26.5446,607437.0
2023-06-28 09:50:00,28.01,28.06,27.97,28.04,686395.0,26.5541,26.6015,26.5162,26.5825,686395.0
2023-06-28 09:55:00,28.04,28.06,28.02,28.05,499644.0,26.5825,26.6015,26.5636,26.592,499644.0
2023-06-28 10:00:00,28.05,28.06,27.99,28.02,493537.0,26.592,26.6015,26.5351,26.5636,493537.0
2023-06-28 10:05:00,28.02,28.07,28.0,28.02,486069.0,26.5636,26.611,26.5446,26.5636,486069.0
2023-06-28 10:10:00,28.02,28.05,28.01,28.05,285859.0,26.5636,26.592,26.5541,26.592,285859.0
2023-06-28 10:15:00,28.05,28.05,28.02,28.05,321690.0,26.592,26.592,26.5636,26.592,321690.0
2023-06-28 10:20:00,28.05,28.08,28.01,28.02,384929.0,26.592,26.6205,26.5541,26.5636,384929.0
2023-06-28 10:25:00,28.02,28.02,28.0,28.01,293437.0,26.5636,26.5636,26.5446,26.5541,293437.0
2023-06-28 10:30:00,28.01,28.03,27.97,28.01,774579.0,26.5541,26.5731,26.5162,26.5541,774579.0
2023-06-28 10:35:00,28.01,28.01,27.95,27.98,499994.0,26.5541,26.5541,26.4972,26.5257,499994.0
2023-06-28 10:40:00,27.98,27.98,27.95,27.96,445024.0,26.5257,26.5257,26.4972,26.5067,445024.0
2023-06-28 10:45:00,27.96,27.98,27.93,27.96,822213.0,26.5067,26.5257,26.4783,26.5067,822213.0
2023-06-28 10:50:00,27.97,27.99,27.95,27.96,381127.0,26.5162,26.5351,26.4972,26.5067,381127.0
2023-06-28 10:55:00,27.96,27.96,27.92,27.93,559118.0,26.5067,26.5067,26.4688,26.4783,559118.0
2023-06-28 11:00:00,27.93,27.94,27.9,27.92,515402.0,26.4783,26.4877,26.4498,26.4688,515402.0
2023-06-28 11:05:00,27.92,27.96,27.91,27.95,249998.0,26.4688,26.5067,26.4593,26.4972,249998.0
2023-06-28 11:10:00,27.96,27.99,27.94,27.98,332359.0,26.5067,26.5351,26.4877,26.5257,332359.0
2023-06-28 11:15:00,27.97,28.04,27.97,28.03,307636.0,26.5162,26.5825,26.5162,26.5731,307636.0
2023-06-28 11:20:00,28.04,28.04,28.01,28.03,462567.0,26.5825,26.5825,26.5541,26.5731,462567.0
2023-06-28 11:25:00,28.03,28.05,27.98,28.03,682129.0,26.5731,26.592,26.5257,26.5731,682129.0
2023-06-28 11:30:00,28.03,28.05,28.02,28.05,312490.0,26.5731,26.592,26.5636,26.592,312490.0
2023-06-28 11:35:00,28.05,28.06,28.03,28.04,336406.0,26.592,26.6015,26.5731,26.5825,336406.0
2023-06-28 11:40:00,28.03,28.05,28.03,28.04,181089.0,26.5731,26.592,26.5731,26.5825,181089.0
2023-06-28 11:45:00,28.04,28.07,28.04,28.05,275067.0,26.5825,26.611,26.5825,26.592,275067.0
2023-06-28 11:50:00,28.04,28.05,28.02,28.02,137491.0,26.5825,26.592,26.5636,26.5636,137491.0
2023-06-28 11:55:00,28.03,28.04,28.01,28.03,221524.0,26.5731,26.5825,26.5541,26.5731,221524.0
2023-06-28 12:00:00,28.03,28.05,28.03,28.04,248410.0,26.5731,26.592,26.5731,26.5825,248410.0
2023-06-28 12:05:00,28.05,28.06,28.04,28.05,113455.0,26.592,26.6015,26.5825,26.592,113455.0
2023-06-28 12:10:00,28.05,28.08,28.05,28.07,370892.0,26.592,26.6205,26.592,26.611,370892.0
2023-06-28 12:15:00,28.07,28.08,28.06,28.06,308690.0,26.611,26.6205,26.6015,26.6015,308690.0
2023-06-28 12:20:00,28.06,28.07,28.03,28.06,277761.0,26.6015,26.611,26.5731,26.6015,277761.0
2023-06-28 12:25:00,28.05,28.08,28.04,28.08,259672.0,26.592,26.6205,26.5825,26.6205,259672.0
2023-06-28 12:30:00,28.07,28.1,28.06,28.1,657394.0,26.611,26.6394,26.6015,26.6394,657394.0
2023-06-28 12:35:00,28.1,28.12,28.09,28.11,380314.0,26.6394,26.6584,26.6299,26.6489,380314.0
2023-06-28 12:40:00,28.11,28.13,28.03,28.05,285228.0,26.6489,26.6679,26.5731,26.592,285228.0
2023-06-28 12:45:00,28.05,28.07,28.01,28.01,371035.0,26.592,26.611,26.5541,26.5541,371035.0
2023-06-28 12:50:00,28.02,28.02,27.95,27.97,388300.0,26.5636,26.5636,26.4972,26.5162,388300.0
2023-06-28 12:55:00,27.97,28.02,27.96,28.01,220954.0,26.5162,26.5636,26.5067,26.5541,220954.0
2023-06-28 13:00:00,28.01,28.02,27.98,27.99,256780.0,26.5541,26.5636,26.5257,26.5351,256780.0
2023-06-28 13:05:00,28.0,28.01,27.98,27.99,139981.0,26.5446,26.5541,26.5257,26.5351,139981.0
2023-06-28 13:10:00,27.99,28.01,27.96,28.01,191841.0,26.5351,26.5541,26.5067,26.5541,191841.0
2023-06-28 13:15:00,28.01,28.01,27.98,28.0,150355.0,26.5541,26.5541,26.5257,26.5446,150355.0
2023-06-28 13:20:00,28.0,28.01,27.99,27.99,159147.0,26.5446,26.5541,26.5351,26.5351,159147.0
2023-06-28 13:25:00,28.0,28.01,27.98,28.01,257407.0,26.5446,26.5541,26.5257,26.5541,257407.0
2023-06-28 13:30:00,28.01,28.02,27.96,27.97,350561.0,26.5541,26.5636,26.5067,26.5162,350561.0
2023-06-28 13:35:00,27.97,27.99,27.96,27.98,199266.0,26.5162,26.5351,26.5067,26.5257,199266.0
2023-06-28 13:40:00,27.98,28.01,27.97,28.01,204999.0,26.5257,26.5541,26.5162,26.5541,204999.0
2023-06-28 13:45:00,28.01,28.03,28.0,28.02,277943.0,26.5541,26.5731,26.5446,26.5636,277943.0
2023-06-28 13:50:00,28.01,28.03,28.0,28.03,158306.0,26.5541,26.5731,26.5446,26.5731,158306.0
2023-06-28 13:55:00,28.03,28.05,28.02,28.04,371626.0,26.5731,26.592,26.5636,26.5825,371626.0
2023-06-28 14:00:00,28.04,28.05,28.02,28.02,346567.0,26.5825,26.592,26.5636,26.5636,346567.0
2023-06-28 14:05:00,28.03,28.03,28.01,28.01,137341.0,26.5731,26.5731,26.5541,26.5541,137341.0
2023-06-28 14:10:00,28.01,28.03,28.0,28.02,264372.0,26.5541,26.5731,26.5446,26.5636,264372.0
2023-06-28 14:15:00,28.02,28.03,28.0,28.01,194306.0,26.5636,26.5731,26.5446,26.5541,194306.0
2023-06-28 14:20:00,28.02,28.03,28.01,28.02,157083.0,26.5636,26.5731,26.5541,26.5636,157083.0
2023-06-28 14:25:00,28.02,28.03,28.01,28.03,154466.0,26.5636,26.5731,26.5541,26.5731,154466.0
2023-06-28 14:30:00,28.02,28.04,28.02,28.03,244385.0,26.5636,26.5825,26.5636,26.5731,244385.0
2023-06-28 14:35:00,28.03,28.05,28.02,28.04,285748.0,26.5731,26.592,26.5636,26.5825,285748.0
2023-06-28 14:40:00,28.04,28.05,28.03,28.05,130939.0,26.5825,26.592,26.5731,26.592,130939.0
2023-06-28 14:45:00,28.05,28.05,28.02,28.03,200278.0,26.592,26.592,26.5636,26.5731,200278.0
2023-06-28 14:50:00,28.03,28.05,28.02,28.04,157471.0,26.5731,26.592,26.5636,26.5825,157471.0
2023-06-28 14:55:00,28.03,28.04,28.02,28.02,245737.0,26.5731,26.5825,26.5636,26.5636,245737.0
2023-06-28 15:00:00,28.03,28.04,28.01,28.02,264324.0,26.5731,26.5825,26.5541,26.5636,264324.0
2023-06-28 15:05:00,28.01,28.04,27.99,28.04,319085.0,26.5541,26.5825,26.5351,26.5825,319085.0
2023-06-28 15:10:00,28.04,28.05,28.02,28.03,158841.0,26.5825,26.592,26.5636,26.5731,158841.0
2023-06-28 15:15:00,28.03,28.04,28.0,28.02,284193.0,26.5731,26.5825,26.5446,26.5636,284193.0
2023-06-28 15:20:00,28.03,28.03,28.02,28.03,212490.0,26.5731,26.5731,26.5636,26.5731,212490.0
2023-06-28 15:25:00,28.02,28.04,28.02,28.03,203038.0,26.5636,26.5825,26.5636,26.5731,203038.0
2023-06-28 15:30:00,28.02,28.04,28.02,28.04,324699.0,26.5636,26.5825,26.5636,26.5825,324699.0
2023-06-28 15:35:00,28.04,28.04,28.02,28.04,296862.0,26.5825,26.5825,26.5636,26.5825,296862.0
2023-06-28 15:40:00,28.04,28.05,28.03,28.04,330603.0,26.5825,26.592,26.5731,26.5825,330603.0
2023-06-28 15:45:00,28.04,28.05,28.03,28.04,493204.0,26.5825,26.592,26.5731,26.5825,493204.0
2023-06-28 15:50:00,28.04,28.06,28.03,28.04,1261310.0,26.5825,26.6015,26.5731,26.5825,1261310.0
2023-06-28 15:55:00,28.04,28.08,28.01,28.08,1870173.0,26.5825,26.6205,26.5541,26.6205,1870173.0
2023-06-29 09:30:00,28.5,28.7,28.4,28.7,3781591.0,27.0186,27.2082,26.9238,27.2082,3781591.0
2023-06-29 09:35:00,28.7,28.98,28.69,28.92,4369678.0,27.2082,27.4737,27.1988,27.4168,4369678.0
2023-06-29 09:40:00,28.93,29.0,28.87,28.96,2277874.0,27.4263,27.4926,27.3694,27.4547,2277874.0
2023-06-29 09:45:00,28.96,28.97,28.78,28.83,1668630.0,27.4547,27.4642,27.2841,27.3315,1668630.0
2023-06-29 09:50:00,28.83,28.87,28.72,28.74,1014864.0,27.3315,27.3694,27.2272,27.2462,1014864.0
2023-06-29 09:55:00,28.74,28.79,28.72,28.76,816636.0,27.2462,27.2936,27.2272,27.2651,816636.0
2023-06-29 10:00:00,28.76,28.82,28.75,28.77,1341059.0,27.2651,27.322,27.2556,27.2746,1341059.0
2023-06-29 10:05:00,28.77,28.83,28.75,28.82,1196788.0,27.2746,27.3315,27.2556,27.322,1196788.0
2023-06-29 10:10:00,28.81,28.83,28.74,28.8,1134875.0,27.3125,27.3315,27.2462,27.303,1134875.0
2023-06-29 10:15:00,28.8,28.8,28.72,28.77,1040158.0,27.303,27.303,27.2272,27.2746,1040158.0
2023-06-29 10:20:00,28.78,28.79,28.73,28.74,573766.0,27.2841,27.2936,27.2367,27.2462,573766.0
2023-06-29 10:25:00,28.74,28.8,28.73,28.79,382548.0,27.2462,27.303,27.2367,27.2936,382548.0
2023-06-29 10:30:00,28.79,28.82,28.78,28.8,943787.0,27.2936,27.322,27.2841,27.303,943787.0
2023-06-29 10:35:00,28.79,28.8,28.71,28.73,786058.0,27.2936,27.303,27.2177,27.2367,786058.0
2023-06-29 10:40:00,28.74,28.75,28.7,28.75,1253464.0,27.2462,27.2556,27.2082,27.2556,1253464.0
2023-06-29 10:45:00,28.75,28.77,28.7,28.72,854665.0,27.2556,27.2746,27.2082,27.2272,854665.0
2023-06-29 10:50:00,28.72,28.72,28.61,28.62,751068.0,27.2272,27.2272,27.1229,27.1324,751068.0
2023-06-29 10:55:00,28.62,28.7,28.59,28.69,931404.0,27.1324,27.2082,27.1039,27.1988,931404.0
2023-06-29 11:00:00,28.69,28.69,28.64,28.68,203318.0,27.1988,27.1988,27.1514,27.1893,203318.0
2023-06-29 11:05:00,28.67,28.7,28.66,28.69,860851.0,27.1798,27.2082,27.1703,27.1988,860851.0
2023-06-29 11:10:00,28.69,28.72,28.68,28.71,374465.0,27.1988,27.2272,27.1893,27.2177,374465.0
2023-06-29 11:15:00,28.72,28.75,28.7,28.7,517547.0,27.2272,27.2556,27.2082,27.2082,517547.0
2023-06-29 11:20:00,28.7,28.71,28.65,28.66,482241.0,27.2082,27.2177,27.1608,27.1703,482241.0
2023-06-29 11:25:00,28.67,28.7,28.63,28.7,392286.0,27.1798,27.2082,27.1419,27.2082,392286.0
2023-06-29 11:30:00,28.69,28.73,28.68,28.69,596878.0,27.1988,27.2367,27.1893,27.1988,596878.0
2023-06-29 11:35:00,28.69,28.74,28.68,28.74,469741.0,27.1988,27.2462,27.1893,27.2462,469741.0
2023-06-29 11:40:00,28.73,28.76,28.73,28.75,688904.0,27.2367,27.2651,27.2367,27.2556,688904.0
2023-06-29 11:45:00,28.76,28.79,28.74,28.75,498704.0,27.2651,27.2936,27.2462,27.2556,498704.0
2023-06-29 11:50:00,28.75,28.78,28.73,28.76,264397.0,27.2556,27.2841,27.2367,27.2651,264397.0
2023-06-29 11:55:00,28.77,28.77,28.66,28.7,717180.0,27.2746,27.2746,27.1703,27.2082,717180.0
2023-06-29 12:00:00,28.71,28.73,28.69,28.72,270786.0,27.2177,27.2367,27.1988,27.2272,270786.0
2023-06-29 12:05:00,28.73,28.76,28.72,28.72,428345.0,27.2367,27.2651,27.2272,27.2272,428345.0
2023-06-29 12:10:00,28.73,28.73,28.7,28.71,376630.0,27.2367,27.2367,27.2082,27.2177,376630.0
2023-06-29 12:15:00,28.71,28.76,28.7,28.75,633848.0,27.2177,27.2651,27.2082,27.2556,633848.0
2023-06-29 12:20:00,28.76,28.79,28.75,28.76,526150.0,27.2651,27.2936,27.2556,27.2651,526150.0
2023-06-29 12:25:00,28.77,28.78,28.75,28.76,285029.0,27.2746,27.2841,27.2556,27.2651,285029.0
2023-06-29 12:30:00,28.76,28.77,28.74,28.76,394283.0,27.2651,27.2746,27.2462,27.2651,394283.0
2023-06-29 12:35:00,28.76,28.76,28.74,28.74,187405.0,27.2651,27.2651,27.2462,27.2462,187405.0
2023-06-29 12:40:00,28.75,28.75,28.72,28.72,225661.0,27.2556,27.2556,27.2272,27.2272,225661.0
2023-06-29 12:45:00,28.72,28.73,28.71,28.71,387861.0,27.2272,27.2367,27.2177,27.2177,387861.0
2023-06-29 12:50:00,28.71,28.74,28.7,28.74,438714.0,27.2177,27.2462,27.2082,27.2462,438714.0
2023-06-29 12:55:00,28.73,28.75,28.71,28.74,527919.0,27.2367,27.2556,27.2177,27.2462,527919.0
2023-06-29 13:00:00,28.74,28.75,28.72,28.72,221953.0,27.2462,27.2556,27.2272,27.2272,221953.0
2023-06-29 13:05:00,28.73,28.73,28.68,28.68,583103.0,27.2367,27.2367,27.1893,27.1893,583103.0
2023-06-29 13:10:00,28.69,28.69,28.64,28.66,391365.0,27.1988,27.1988,27.1514,27.1703,391365.0
2023-06-29 13:15:00,28.65,28.71,28.64,28.71,1087016.0,27.1608,27.2177,27.1514,27.2177,1087016.0
2023-06-29 13:20:00,28.7,28.71,28.67,28.68,199493.0,27.2082,27.2177,27.1798,27.1893,199493.0
2023-06-29 13:25:00,28.68,28.69,28.67,28.69,324596.0,27.1893,27.1988,27.1798,27.1988,324596.0
2023-06-29 13:30:00,28.69,28.71,28.68,28.7,602101.0,27.1988,27.2177,27.1893,27.2082,602101.0
2023-06-29 13:35:00,28.7,28.72,28.69,28.71,429622.0,27.2082,27.2272,27.1988,27.2177,429622.0
2023-06-29 13:40:00,28.71,28.72,28.69,28.7,519715.0,27.2177,27.2272,27.1988,27.2082,519715.0
2023-06-29 13:45:00,28.7,28.72,28.69,28.71,630513.0,27.2082,27.2272,27.1988,27.2177,630513.0
2023-06-29 13:50:00,28.71,28.72,28.7,28.71,343941.0,27.2177,27.2272,27.2082,27.2177,343941.0
2023-06-29 13:55:00,28.71,28.72,28.68,28.71,711695.0,27.2177,27.2272,27.1893,27.2177,711695.0
2023-06-29 14:00:00,28.71,28.72,28.69,28.7,388195.0,27.2177,27.2272,27.1988,27.2082,388195.0
2023-06-29 14:05:00,28.7,28.7,28.67,28.68,373400.0,27.2082,27.2082,27.1798,27.1893,373400.0
2023-06-29 14:10:00,28.68,28.69,28.67,28.69,249639.0,27.1893,27.1988,27.1798,27.1988,249639.0
2023-06-29 14:15:00,28.69,28.72,28.68,28.71,366355.0,27.1988,27.2272,27.1893,27.2177,366355.0
2023-06-29 14:20:00,28.72,28.72,28.69,28.7,693861.0,27.2272,27.2272,27.1988,27.2082,693861.0
2023-06-29 14:25:00,28.69,28.7,28.67,28.7,506400.0,27.1988,27.2082,27.1798,27.2082,506400.0
2023-06-29 14:30:00,28.7,28.7,28.69,28.69,342892.0,27.2082,27.2082,27.1988,27.1988,342892.0
2023-06-29 14:35:00,28.7,28.72,28.68,28.7,690855.0,27.2082,27.2272,27.1893,27.2082,690855.0
2023-06-29 14:40:00,28.7,28.71,28.69,28.71,271785.0,27.2082,27.2177,27.1988,27.2177,271785.0
2023-06-29 14:45:00,28.71,28.72,28.7,28.71,272950.0,27.2177,27.2272,27.2082,27.2177,272950.0
2023-06-29 14:50:00,28.71,28.71,28.69,28.7,253816.0,27.2177,27.2177,27.1988,27.2082,253816.0
2023-06-29 14:55:00,28.7,28.71,28.69,28.7,303436.0,27.2082,27.2177,27.1988,27.2082,303436.0
2023-06-29 15:00:00,28.7,28.71,28.68,28.7,563993.0,27.2082,27.2177,27.1893,27.2082,563993.0
2023-06-29 15:05:00,28.7,28.71,28.69,28.71,302666.0,27.2082,27.2177,27.1988,27.2177,302666.0
2023-06-29 15:10:00,28.71,28.72,28.7,28.72,523651.0,27.2177,27.2272,27.2082,27.2272,523651.0
2023-06-29 15:15:00,28.72,28.74,28.7,28.71,698380.0,27.2272,27.2462,27.2082,27.2177,698380.0
2023-06-29 15:20:00,28.71,28.72,28.7,28.71,312844.0,27.2177,27.2272,27.2082,27.2177,312844.0
2023-06-29 15:25:00,28.71,28.71,28.64,28.64,874867.0,27.2177,27.2177,27.1514,27.1514,874867.0
2023-06-29 15:30:00,28.65,28.67,28.61,28.67,1090157.0,27.1608,27.1798,27.1229,27.1798,1090157.0
2023-06-29 15:35:00,28.67,28.69,28.65,28.66,680793.0,27.1798,27.1988,27.1608,27.1703,680793.0
2023-06-29 15:40:00,28.66,28.67,28.63,28.64,934122.0,27.1703,27.1798,27.1419,27.1514,934122.0
2023-06-29 15:45:00,28.64,28.69,28.62,28.68,1413465.0,27.1514,27.1988,27.1324,27.1893,1413465.0
2023-06-29 15:50:00,28.68,28.71,28.64,28.65,1806168.0,27.1893,27.2177,27.1514,27.1608,1806168.0
2023-06-29 15:55:00,28.65,28.67,28.63,28.67,3138606.0,27.1608,27.1798,27.1419,27.1798,3138606.0
2023-06-30 09:30:00,28.94,29.11,28.9,28.94,3005065.0,27.4358,27.5969,27.3978,27.4358,3005065.0
2023-06-30 09:35:00,28.93,28.97,28.85,28.87,912746.0,27.4263,27.4642,27.3504,27.3694,912746.0
2023-06-30 09:40:00,28.87,28.92,28.85,28.89,669900.0,27.3694,27.4168,27.3504,27.3884,669900.0
2023-06-30 09:45:00,28.88,28.88,28.71,28.76,792009.0,27.3789,27.3789,27.2177,27.2651,792009.0
2023-06-30 09:50:00,28.76,28.86,28.75,28.82,549295.0,27.2651,27.3599,27.2556,27.322,549295.0
2023-06-30 09:55:00,28.82,28.91,28.81,28.84,371993.0,27.322,27.4073,27.3125,27.341,371993.0
2023-06-30 10:00:00,28.84,28.89,28.82,28.89,416731.0,27.341,27.3884,27.322,27.3884,416731.0
2023-06-30 10:05:00,28.89,28.95,28.86,28.95,857689.0,27.3884,27.4452,27.3599,27.4452,857689.0
2023-06-30 10:10:00,28.95,28.98,28.93,28.96,712295.0,27.4452,27.4737,27.4263,27.4547,712295.0
2023-06-30 10:15:00,28.96,28.96,28.89,28.9,793063.0,27.4547,27.4547,27.3884,27.3978,793063.0
2023-06-30 10:20:00,28.9,28.92,28.88,28.89,401457.0,27.3978,27.4168,27.3789,27.3884,401457.0
2023-06-30 10:25:00,28.9,28.92,28.88,28.92,344293.0,27.3978,27.4168,27.3789,27.4168,344293.0
2023-06-30 10:30:00,28.92,28.93,28.89,28.9,425082.0,27.4168,27.4263,27.3884,27.3978,425082.0
2023-06-30 10:35:00,28.9,28.9,28.79,28.8,724571.0,27.3978,27.3978,27.2936,27.303,724571.0
2023-06-30 10:40:00,28.8,28.83,28.78,28.78,686379.0,27.303,27.3315,27.2841,27.2841,686379.0
2023-06-30 10:45:00,28.79,28.8,28.73,28.74,733028.0,27.2936,27.303,27.2367,27.2462,733028.0
2023-06-30 10:50:00,28.75,28.76,28.69,28.71,518388.0,27.2556,27.2651,27.1988,27.2177,518388.0
2023-06-30 10:55:00,28.7,28.72,28.67,28.71,499171.0,27.2082,27.2272,27.1798,27.2177,499171.0
2023-06-30 11:00:00,28.71,28.74,28.68,28.74,426861.0,27.2177,27.2462,27.1893,27.2462,426861.0
2023-06-30 11:05:00,28.74,28.77,28.73,28.77,397312.0,27.2462,27.2746,27.2367,27.2746,397312.0
2023-06-30 11:10:00,28.77,28.78,28.71,28.74,658972.0,27.2746,27.2841,27.2177,27.2462,658972.0
2023-06-30 11:15:00,28.74,28.77,28.71,28.75,283955.0,27.2462,27.2746,27.2177,27.2556,283955.0
2023-06-30 11:20:00,28.75,28.76,28.74,28.75,224788.0,27.2556,27.2651,27.2462,27.2556,224788.0
2023-06-30 11:25:00,28.74,28.77,28.71,28.75,398322.0,27.2462,27.2746,27.2177,27.2556,398322.0
2023-06-30 11:30:00,28.75,28.76,28.7,28.75,354696.0,27.2556,27.2651,27.2082,27.2556,354696.0
2023-06-30 11:35:00,28.75,28.78,28.74,28.78,269418.0,27.2556,27.2841,27.2462,27.2841,269418.0
2023-06-30 11:40:00,28.77,28.8,28.76,28.78,397383.0,27.2746,27.303,27.2651,27.2841,397383.0
2023-06-30 11:45:00,28.79,28.81,28.78,28.8,193495.0,27.2936,27.3125,27.2841,27.303,193495.0
2023-06-30 11:50:00,28.8,28.8,28.76,28.77,148468.0,27.303,27.303,27.2651,27.2746,148468.0
2023-06-30 11:55:00,28.77,28.82,28.75,28.82,1010896.0,27.2746,27.322,27.2556,27.322,1010896.0
2023-06-30 12:00:00,28.82,28.85,28.8,28.82,501838.0,27.322,27.3504,27.303,27.322,501838.0
2023-06-30 12:05:00,28.82,28.85,28.8,28.83,306202.0,27.322,27.3504,27.303,27.3315,306202.0
2023-06-30 12:10:00,28.83,28.86,28.82,28.86,338088.0,27.3315,27.3599,27.322,27.3599,338088.0
2023-06-30 12:15:00,28.86,28.86,28.84,28.85,271632.0,27.3599,27.3599,27.341,27.3504,271632.0
2023-06-30 12:20:00,28.86,28.87,28.83,28.86,485026.0,27.3599,27.3694,27.3315,27.3599,485026.0
2023-06-30 12:25:00,28.86,28.87,28.84,28.85,269871.0,27.3599,27.3694,27.341,27.3504,269871.0
2023-06-30 12:30:00,28.84,28.88,28.84,28.86,418378.0,27.341,27.3789,27.341,27.3599,418378.0
2023-06-30 12:35:00,28.86,28.91,28.85,28.88,700592.0,27.3599,27.4073,27.3504,27.3789,700592.0
2023-06-30 12:40:00,28.89,28.89,28.86,28.87,193573.0,27.3884,27.3884,27.3599,27.3694,193573.0
2023-06-30 12:45:00,28.88,28.89,28.87,28.87,182844.0,27.3789,27.3884,27.3694,27.3694,182844.0
2023-06-30 12:50:00,28.88,28.88,28.86,28.88,193029.0,27.3789,27.3789,27.3599,27.3789,193029.0
2023-06-30 12:55:00,28.88,28.88,28.86,28.88,217295.0,27.3789,27.3789,27.3599,27.3789,217295.0
2023-06-30 13:00:00,28.88,28.88,28.83,28.85,217127.0,27.3789,27.3789,27.3315,27.3504,217127.0
2023-06-30 13:05:00,28.85,28.86,28.84,28.84,104104.0,27.3504,27.3599,27.341,27.341,104104.0
2023-06-30 13:10:00,28.84,28.85,28.83,28.85,168623.0,27.341,27.3504,27.3315,27.3504,168623.0
2023-06-30 13:15:00,28.84,28.86,28.84,28.86,273019.0,27.341,27.3599,27.341,27.3599,273019.0
2023-06-30 13:20:00,28.85,28.87,28.85,28.86,240374.0,27.3504,27.3694,27.3504,27.3599,240374.0
2023-06-30 13:25:00,28.86,28.88,28.86,28.88,166131.0,27.3599,27.3789,27.3599,27.3789,166131.0
2023-06-30 13:30:00,28.88,28.92,28.87,28.91,733412.0,27.3789,27.4168,27.3694,27.4073,733412.0
2023-06-30 13:35:00,28.92,28.92,28.89,28.9,233011.0,27.4168,27.4168,27.3884,27.3978,233011.0
2023-06-30 13:40:00,28.89,28.92,28.89,28.89,260356.0,27.3884,27.4168,27.3884,27.3884,260356.0
2023-06-30 13:45:00,28.9,28.93,28.89,28.92,446440.0,27.3978,27.4263,27.3884,27.4168,446440.0
2023-06-30 13:50:00,28.93,28.95,28.92,28.94,570789.0,27.4263,27.4452,27.4168,27.4358,570789.0
2023-06-30 13:55:00,28.94,28.94,28.92,28.94,259066.0,27.4358,27.4358,27.4168,27.4358,259066.0
2023-06-30 14:00:00,28.94,28.94,28.89,28.89,757251.0,27.4358,27.4358,27.3884,27.3884,757251.0
2023-06-30 14:05:00,28.89,28.92,28.88,28.9,582136.0,27.3884,27.4168,27.3789,27.3978,582136.0
2023-06-30 14:10:00,28.9,28.9,28.86,28.87,339919.0,27.3978,27.3978,27.3599,27.3694,339919.0
2023-06-30 14:15:00,28.87,28.9,28.86,28.86,322866.0,27.3694,27.3978,27.3599,27.3599,322866.0
2023-06-30 14:20:00,28.87,28.87,28.83,28.83,245090.0,27.3694,27.3694,27.3315,27.3315,245090.0
2023-06-30 14:25:00,28.83,28.87,28.82,28.86,299548.0,27.3315,27.3694,27.322,27.3599,299548.0
2023-06-30 14:30:00,28.86,28.87,28.84,28.85,265273.0,27.3599,27.3694,27.341,27.3504,265273.0
2023-06-30 14:35:00,28.86,28.87,28.85,28.87,143040.0,27.3599,27.3694,27.3504,27.3694,143040.0
2023-06-30 14:40:00,28.86,28.9,28.86,28.89,398540.0,27.3599,27.3978,27.3599,27.3884,398540.0
2023-06-30 14:45:00,28.89,28.89,28.87,28.88,167920.0,27.3884,27.3884,27.3694,27.3789,167920.0
2023-06-30 14:50:00,28.88,28.9,28.87,28.89,264405.0,27.3789,27.3978,27.3694,27.3884,264405.0
2023-06-30 14:55:00,28.89,28.89,28.86,28.87,184005.0,27.3884,27.3884,27.3599,27.3694,184005.0
2023-06-30 15:00:00,28.87,28.89,28.86,28.89,276733.0,27.3694,27.3884,27.3599,27.3884,276733.0
2023-06-30 15:05:00,28.89,28.89,28.86,28.88,323934.0,27.3884,27.3884,27.3599,27.3789,323934.0
2023-06-30 15:10:00,28.87,28.89,28.87,28.89,193617.0,27.3694,27.3884,27.3694,27.3884,193617.0
2023-06-30 15:15:00,28.89,28.89,28.88,28.89,139132.0,27.3884,27.3884,27.3789,27.3884,139132.0
2023-06-30 15:20:00,28.89,28.89,28.85,28.87,365795.0,27.3884,27.3884,27.3504,27.3694,365795.0
2023-06-30 15:25:00,28.87,28.89,28.86,28.89,253684.0,27.3694,27.3884,27.3599,27.3884,253684.0
2023-06-30 15:30:00,28.89,28.89,28.87,28.89,309243.0,27.3884,27.3884,27.3694,27.3884,309243.0
2023-06-30 15:35:00,28.89,28.9,28.86,28.87,575598.0,27.3884,27.3978,27.3599,27.3694,575598.0
2023-06-30 15:40:00,28.88,28.89,28.85,28.86,334781.0,27.3789,27.3884,27.3504,27.3599,334781.0
2023-06-30 15:45:00,28.85,28.86,28.82,28.82,707228.0,27.3504,27.3599,27.322,27.322,707228.0
2023-06-30 15:50:00,28.83,28.84,28.76,28.8,1488163.0,27.3315,27.341,27.2651,27.303,1488163.0
2023-06-30 15:55:00,28.8,28.8,28.69,28.69,4308740.0,27.303,27.303,27.1988,27.1988,4308740.0
2023-07-03 09:30:00,28.68,28.79,28.65,28.77,1207068.0,27.1893,27.2936,27.1608,27.2746,1207068.0
2023-07-03 09:35:00,28.77,28.91,28.76,28.87,875547.0,27.2746,27.4073,27.2651,27.3694,875547.0
2023-07-03 09:40:00,28.87,28.98,28.81,28.98,680795.0,27.3694,27.4737,27.3125,27.4737,680795.0
2023-07-03 09:45:00,28.98,29.04,28.96,29.01,955236.0,27.4737,27.5306,27.4547,27.5021,955236.0
2023-07-03 09:50:00,29.01,29.02,28.86,28.89,627541.0,27.5021,27.5116,27.3599,27.3884,627541.0
2023-07-03 09:55:00,28.88,28.93,28.86,28.91,422022.0,27.3789,27.4263,27.3599,27.4073,422022.0
2023-07-03 10:00:00,28.91,28.94,28.79,28.91,762048.0,27.4073,27.4358,27.2936,27.4073,762048.0
2023-07-03 10:05:00,28.91,28.98,28.9,28.98,478512.0,27.4073,27.4737,27.3978,27.4737,478512.0
2023-07-03 10:10:00,28.97,28.98,28.92,28.98,345488.0,27.4642,27.4737,27.4168,27.4737,345488.0
2023-07-03 10:15:00,28.98,29.01,28.95,28.96,687089.0,27.4737,27.5021,27.4452,27.4547,687089.0
2023-07-03 10:20:00,28.96,29.01,28.93,28.96,407957.0,27.4547,27.5021,27.4263,27.4547,407957.0
2023-07-03 10:25:00,28.96,28.97,28.92,28.96,262982.0,27.4547,27.4642,27.4168,27.4547,262982.0
2023-07-03 10:30:00,28.97,29.0,28.96,28.98,304721.0,27.4642,27.4926,27.4547,27.4737,304721.0
2023-07-03 10:35:00,28.98,29.01,28.96,29.01,342691.0,27.4737,27.5021,27.4547,27.5021,342691.0
2023-07-03 10:40:00,29.0,29.09,29.0,29.07,711861.0,27.4926,27.578,27.4926,27.559,711861.0
2023-07-03 10:45:00,29.07,29.08,29.0,29.0,721694.0,27.559,27.5685,27.4926,27.4926,721694.0
2023-07-03 10:50:00,29.01,29.04,28.99,29.04,575150.0,27.5021,27.5306,27.4832,27.5306,575150.0
2023-07-03 10:55:00,29.03,29.1,29.02,29.09,606344.0,27.5211,27.5874,27.5116,27.578,606344.0
2023-07-03 11:00:00,29.09,29.17,29.08,29.13,939010.0,27.578,27.6538,27.5685,27.6159,939010.0
2023-07-03 11:05:00,29.13,29.2,29.12,29.2,641049.0,27.6159,27.6822,27.6064,27.6822,641049.0
2023-07-03 11:10:00,29.19,29.2,29.16,29.17,511787.0,27.6728,27.6822,27.6443,27.6538,511787.0
2023-07-03 11:15:00,29.17,29.17,29.14,29.17,514356.0,27.6538,27.6538,27.6254,27.6538,514356.0
2023-07-03 11:20:00,29.17,29.18,29.14,29.17,502603.0,27.6538,27.6633,27.6254,27.6538,502603.0
2023-07-03 11:25:00,29.16,29.21,29.16,29.19,833598.0,27.6443,27.6917,27.6443,27.6728,833598.0
2023-07-03 11:30:00,29.2,29.22,29.17,29.21,495479.0,27.6822,27.7012,27.6538,27.6917,495479.0
2023-07-03 11:35:00,29.21,29.26,29.2,29.26,561594.0,27.6917,27.7391,27.6822,27.7391,561594.0
2023-07-03 11:40:00,29.26,29.31,29.25,29.27,695754.0,27.7391,27.7865,27.7296,27.7486,695754.0
2023-07-03 11:45:00,29.27,29.3,29.26,29.28,391463.0,27.7486,27.777,27.7391,27.7581,391463.0
2023-07-03 11:50:00,29.29,29.33,29.28,29.32,527925.0,27.7676,27.8055,27.7581,27.796,527925.0
2023-07-03 11:55:00,29.32,29.35,29.31,29.32,520040.0,27.796,27.8244,27.7865,27.796,520040.0
2023-07-03 12:00:00,29.32,29.34,29.3,29.34,520892.0,27.796,27.815,27.777,27.815,520892.0
2023-07-03 12:05:00,29.34,29.34,29.32,29.33,678834.0,27.815,27.815,27.796,27.8055,678834.0
2023-07-03 12:10:00,29.33,29.33,29.29,29.3,505380.0,27.8055,27.8055,27.7676,27.777,505380.0
2023-07-03 12:15:00,29.3,29.3,29.27,29.29,540749.0,27.777,27.777,27.7486,27.7676,540749.0
2023-07-03 12:20:00,29.29,29.31,29.27,29.31,512300.0,27.7676,27.7865,27.7486,27.7865,512300.0
2023-07-03 12:25:00,29.3,29.33,29.3,29.32,724719.0,27.777,27.8055,27.777,27.796,724719.0
2023-07-03 12:30:00,29.32,29.32,29.24,29.26,536334.0,27.796,27.796,27.7202,27.7391,536334.0
2023-07-03 12:35:00,29.26,29.26,29.22,29.23,604308.0,27.7391,27.7391,27.7012,27.7107,604308.0
2023-07-03 12:40:00,29.23,29.24,29.19,29.2,689927.0,27.7107,27.7202,27.6728,27.6822,689927.0
2023-07-03 12:45:00,29.2,29.22,29.18,29.21,639579.0,27.6822,27.7012,27.6633,27.6917,639579.0
2023-07-03 12:50:00,29.22,29.25,29.18,29.2,914114.0,27.7012,27.7296,27.6633,27.6822,914114.0
2023-07-03 12:55:00,29.2,29.22,29.14,29.18,1505263.0,27.6822,27.7012,27.6254,27.6633,1505263.0
2023-07-05 09:30:00,29.14,29.17,28.98,29.05,1443626.0,27.6254,27.6538,27.4737,27.54,1443626.0
2023-07-05 09:35:00,29.05,29.07,28.94,29.03,937685.0,27.54,27.559,27.4358,27.5211,937685.0
2023-07-05 09:40:00,29.02,29.06,28.94,29.0,652086.0,27.5116,27.5495,27.4358,27.4926,652086.0
2023-07-05 09:45:00,29.01,29.07,28.99,29.05,375917.0,27.5021,27.559,27.4832,27.54,375917.0
2023-07-05 09:50:00,29.05,29.1,29.04,29.07,355343.0,27.54,27.5874,27.5306,27.559,355343.0
2023-07-05 09:55:00,29.07,29.08,29.02,29.08,414887.0,27.559,27.5685,27.5116,27.5685,414887.0
2023-07-05 10:00:00,29.08,29.13,29.02,29.11,504141.0,27.5685,27.6159,27.5116,27.5969,504141.0
2023-07-05 10:05:00,29.11,29.14,29.09,29.1,555446.0,27.5969,27.6254,27.578,27.5874,555446.0
2023-07-05 10:10:00,29.1,29.11,29.05,29.06,307116.0,27.5874,27.5969,27.54,27.5495,307116.0
2023-07-05 10:15:00,29.06,29.09,29.03,29.08,353438.0,27.5495,27.578,27.5211,27.5685,353438.0
2023-07-05 10:20:00,29.08,29.1,29.05,29.07,338636.0,27.5685,27.5874,27.54,27.559,338636.0
2023-07-05 10:25:00,29.07,29.09,29.02,29.03,556052.0,27.559,27.578,27.5116,27.5211,556052.0
2023-07-05 10:30:00,29.04,29.07,29.02,29.04,348741.0,27.5306,27.559,27.5116,27.5306,348741.0
2023-07-05 10:35:00,29.03,29.05,28.99,29.02,401398.0,27.5211,27.54,27.4832,27.5116,401398.0
2023-07-05 10:40:00,29.02,29.05,28.99,29.04,315764.0,27.5116,27.54,27.4832,27.5306,315764.0
2023-07-05 10:45:00,29.04,29.08,29.02,29.05,462144.0,27.5306,27.5685,27.5116,27.54,462144.0
2023-07-05 10:50:00,29.04,29.1,29.04,29.09,418335.0,27.5306,27.5874,27.5306,27.578,418335.0
2023-07-05 10:55:00,29.09,29.1,29.08,29.1,304849.0,27.578,27.5874,27.5685,27.5874,304849.0
2023-07-05 11:00:00,29.1,29.15,29.09,29.12,781697.0,27.5874,27.6348,27.578,27.6064,781697.0
2023-07-05 11:05:00,29.12,29.13,29.09,29.12,188141.0,27.6064,27.6159,27.578,27.6064,188141.0
2023-07-05 11:10:00,29.12,29.2,29.11,29.2,350571.0,27.6064,27.6822,27.5969,27.6822,350571.0
2023-07-05 11:15:00,29.2,29.23,29.19,29.22,463043.0,27.6822,27.7107,27.6728,27.7012,463043.0
2023-07-05 11:20:00,29.21,29.27,29.2,29.27,352712.0,27.6917,27.7486,27.6822,27.7486,352712.0
2023-07-05 11:25:00,29.27,29.34,29.26,29.3,728224.0,27.7486,27.815,27.7391,27.777,728224.0
2023-07-05 11:30:00,29.3,29.4,29.3,29.4,572038.0,27.777,27.8718,27.777,27.8718,572038.0
2023-07-05 11:35:00,29.4,29.42,29.36,29.37,640643.0,27.8718,27.8908,27.8339,27.8434,640643.0
2023-07-05 11:40:00,29.37,29.38,29.33,29.35,297932.0,27.8434,27.8529,27.8055,27.8244,297932.0
2023-07-05 11:45:00,29.35,29.36,29.31,29.31,191209.0,27.8244,27.8339,27.7865,27.7865,191209.0
2023-07-05 11:50:00,29.31,29.32,29.3,29.32,178542.0,27.7865,27.796,27.777,27.796,178542.0
2023-07-05 11:55:00,29.31,29.35,29.3,29.33,245494.0,27.7865,27.8244,27.777,27.8055,245494.0
2023-07-05 12:00:00,29.33,29.34,29.3,29.33,265851.0,27.8055,27.815,27.777,27.8055,265851.0
2023-07-05 12:05:00,29.33,29.33,29.3,29.33,196480.0,27.8055,27.8055,27.777,27.8055,196480.0
2023-07-05 12:10:00,29.33,29.33,29.31,29.32,182839.0,27.8055,27.8055,27.7865,27.796,182839.0
2023-07-05 12:15:00,29.32,29.32,29.27,29.28,321366.0,27.796,27.796,27.7486,27.7581,321366.0
2023-07-05 12:20:00,29.28,29.31,29.27,29.3,132088.0,27.7581,27.7865,27.7486,27.777,132088.0
2023-07-05 12:25:00,29.3,29.31,29.27,29.28,158373.0,27.777,27.7865,27.7486,27.7581,158373.0
2023-07-05 12:30:00,29.28,29.29,29.25,29.27,264961.0,27.7581,27.7676,27.7296,27.7486,264961.0
2023-07-05 12:35:00,29.26,29.28,29.25,29.28,222156.0,27.7391,27.7581,27.7296,27.7581,222156.0
2023-07-05 12:40:00,29.28,29.28,29.23,29.24,138629.0,27.7581,27.7581,27.7107,27.7202,138629.0
2023-07-05 12:45:00,29.24,29.27,29.23,29.27,188805.0,27.7202,27.7486,27.7107,27.7486,188805.0
2023-07-05 12:50:00,29.27,29.28,29.25,29.27,294586.0,27.7486,27.7581,27.7296,27.7486,294586.0
2023-07-05 12:55:00,29.27,29.29,29.26,29.29,173426.0,27.7486,27.7676,27.7391,27.7676,173426.0
2023-07-05 13:00:00,29.29,29.29,29.26,29.27,245313.0,27.7676,27.7676,27.7391,27.7486,245313.0
2023-07-05 13:05:00,29.27,29.28,29.26,29.27,120222.0,27.7486,27.7581,27.7391,27.7486,120222.0
2023-07-05 13:10:00,29.26,29.27,29.21,29.21,229844.0,27.7391,27.7486,27.6917,27.6917,229844.0
2023-07-05 13:15:00,29.21,29.22,29.19,29.21,286876.0,27.6917,27.7012,27.6728,27.6917,286876.0
2023-07-05 13:20:00,29.2,29.22,29.19,29.21,191180.0,27.6822,27.7012,27.6728,27.6917,191180.0
2023-07-05 13:25:00,29.21,29.22,29.19,29.21,138167.0,27.6917,27.7012,27.6728,27.6917,138167.0
2023-07-05 13:30:00,29.21,29.22,29.19,29.19,111014.0,27.6917,27.7012,27.6728,27.6728,111014.0
2023-07-05 13:35:00,29.2,29.22,29.19,29.22,318008.0,27.6822,27.7012,27.6728,27.7012,318008.0
2023-07-05 13:40:00,29.21,29.26,29.21,29.26,189534.0,27.6917,27.7391,27.6917,27.7391,189534.0
2023-07-05 13:45:00,29.26,29.26,29.25,29.26,114644.0,27.7391,27.7391,27.7296,27.7391,114644.0
2023-07-05 13:50:00,29.26,29.26,29.22,29.23,219452.0,27.7391,27.7391,27.7012,27.7107,219452.0
2023-07-05 13:55:00,29.23,29.23,29.22,29.22,83074.0,27.7107,27.7107,27.7012,27.7012,83074.0
2023-07-05 14:00:00,29.23,29.24,29.2,29.23,266463.0,27.7107,27.7202,27.6822,27.7107,266463.0
2023-07-05 14:05:00,29.23,29.23,29.19,29.2,166628.0,27.7107,27.7107,27.6728,27.6822,166628.0
2023-07-05 14:10:00,29.2,29.21,29.19,29.21,97607.0,27.6822,27.6917,27.6728,27.6917,97607.0
2023-07-05 14:15:00,29.2,29.21,29.15,29.18,271573.0,27.6822,27.6917,27.6348,27.6633,271573.0
2023-07-05 14:20:00,29.18,29.2,29.16,29.19,164398.0,27.6633,27.6822,27.6443,27.6728,164398.0
2023-07-05 14:25:00,29.2,29.21,29.19,29.2,135240.0,27.6822,27.6917,27.6728,27.6822,135240.0
2023-07-05 14:30:00,29.2,29.2,29.17,29.18,153098.0,27.6822,27.6822,27.6538,27.6633,153098.0
2023-07-05 14:35:00,29.18,29.21,29.17,29.21,167785.0,27.6633,27.6917,27.6538,27.6917,167785.0
2023-07-05 14:40:00,29.2,29.22,29.19,29.2,187389.0,27.6822,27.7012,27.6728,27.6822,187389.0
2023-07-05 14:45:00,29.2,29.21,29.19,29.2,181108.0,27.6822,27.6917,27.6728,27.6822,181108.0
2023-07-05 14:50:00,29.2,29.2,29.18,29.19,87485.0,27.6822,27.6822,27.6633,27.6728,87485.0
2023-07-05 14:55:00,29.18,29.19,29.16,29.19,127174.0,27.6633,27.6728,27.6443,27.6728,127174.0
2023-07-05 15:00:00,29.19,29.2,29.18,29.2,206845.0,27.6728,27.6822,27.6633,27.6822,206845.0
2023-07-05 15:05:00,29.2,29.21,29.18,29.2,193659.0,27.6822,27.6917,27.6633,27.6822,193659.0
2023-07-05 15:10:00,29.2,29.2,29.17,29.19,216708.0,27.6822,27.6822,27.6538,27.6728,216708.0
2023-07-05 15:15:00,29.19,29.19,29.17,29.18,268343.0,27.6728,27.6728,27.6538,27.6633,268343.0
2023-07-05 15:20:00,29.18,29.19,29.16,29.17,324357.0,27.6633,27.6728,27.6443,27.6538,324357.0
2023-07-05 15:25:00,29.17,29.19,29.16,29.18,362347.0,27.6538,27.6728,27.6443,27.6633,362347.0
2023-07-05 15:30:00,29.18,29.19,29.13,29.15,428070.0,27.6633,27.6728,27.6159,27.6348,428070.0
2023-07-05 15:35:00,29.15,29.15,29.11,29.12,551767.0,27.6348,27.6348,27.5969,27.6064,551767.0
2023-07-05 15:40:00,29.13,29.15,29.11,29.13,452730.0,27.6159,27.6348,27.5969,27.6159,452730.0
2023-07-05 15:45:00,29.13,29.13,29.1,29.12,484714.0,27.6159,27.6159,27.5874,27.6064,484714.0
2023-07-05 15:50:00,29.12,29.12,29.1,29.11,619041.0,27.6064,27.6064,27.5874,27.5969,619041.0
2023-07-05 15:55:00,29.11,29.13,29.08,29.09,1357242.0,27.5969,27.6159,27.5685,27.578,1357242.0
2023-07-06 09:30:00,28.8,28.82,28.66,28.7,2007047.0,27.303,27.322,27.1703,27.2082,2007047.0
2023-07-06 09:35:00,28.7,28.72,28.52,28.57,1356381.0,27.2082,27.2272,27.0376,27.085,1356381.0
2023-07-06 09:40:00,28.57,28.58,28.33,28.38,1415345.0,27.085,27.0945,26.8575,26.9049,1415345.0
2023-07-06 09:45:00,28.38,28.5,28.35,28.43,1075205.0,26.9049,27.0186,26.8764,26.9523,1075205.0
2023-07-06 09:50:00,28.43,28.55,28.43,28.51,900641.0,26.9523,27.066,26.9523,27.0281,900641.0
2023-07-06 09:55:00,28.51,28.52,28.43,28.45,526328.0,27.0281,27.0376,26.9523,26.9712,526328.0
2023-07-06 10:00:00,28.46,28.47,28.41,28.43,452128.0,26.9807,26.9902,26.9333,26.9523,452128.0
2023-07-06 10:05:00,28.43,28.45,28.36,28.39,467650.0,26.9523,26.9712,26.8859,26.9143,467650.0
2023-07-06 10:10:00,28.39,28.42,28.35,28.39,695628.0,26.9143,26.9428,26.8764,26.9143,695628.0
2023-07-06 10:15:00,28.41,28.42,28.31,28.33,997717.0,26.9333,26.9428,26.8385,26.8575,997717.0
2023-07-06 10:20:00,28.33,28.39,28.32,28.35,704019.0,26.8575,26.9143,26.848,26.8764,704019.0
2023-07-06 10:25:00,28.35,28.38,28.27,28.27,775541.0,26.8764,26.9049,26.8006,26.8006,775541.0
2023-07-06 10:30:00,28.27,28.33,28.2,28.21,1230115.0,26.8006,26.8575,26.7342,26.7437,1230115.0
2023-07-06 10:35:00,28.21,28.24,28.17,28.17,566454.0,26.7437,26.7721,26.7058,26.7058,566454.0
2023-07-06 10:40:00,28.17,28.24,28.14,28.23,532328.0,26.7058,26.7721,26.6773,26.7627,532328.0
2023-07-06 10:45:00,28.24,28.27,28.2,28.21,501367.0,26.7721,26.8006,26.7342,26.7437,501367.0
2023-07-06 10:50:00,28.21,28.22,28.16,28.19,648416.0,26.7437,26.7532,26.6963,26.7247,648416.0
2023-07-06 10:55:00,28.19,28.22,28.16,28.21,523558.0,26.7247,26.7532,26.6963,26.7437,523558.0
2023-07-06 11:00:00,28.21,28.24,28.17,28.18,425199.0,26.7437,26.7721,26.7058,26.7153,425199.0
2023-07-06 11:05:00,28.17,28.21,28.16,28.16,411956.0,26.7058,26.7437,26.6963,26.6963,411956.0
2023-07-06 11:10:00,28.16,28.22,28.14,28.19,546725.0,26.6963,26.7532,26.6773,26.7247,546725.0
2023-07-06 11:15:00,28.19,28.2,28.12,28.14,473307.0,26.7247,26.7342,26.6584,26.6773,473307.0
2023-07-06 11:20:00,28.14,28.14,28.1,28.11,667483.0,26.6773,26.6773,26.6394,26.6489,667483.0
2023-07-06 11:25:00,28.11,28.18,28.1,28.17,614481.0,26.6489,26.7153,26.6394,26.7058,614481.0
2023-07-06 11:30:00,28.17,28.24,28.16,28.24,543879.0,26.7058,26.7721,26.6963,26.7721,543879.0
2023-07-06 11:35:00,28.24,28.24,28.19,28.22,360810.0,26.7721,26.7721,26.7247,26.7532,360810.0
2023-07-06 11:40:00,28.23,28.28,28.22,28.27,437790.0,26.7627,26.8101,26.7532,26.8006,437790.0
2023-07-06 11:45:00,28.27,28.29,28.24,28.28,413139.0,26.8006,26.8195,26.7721,26.8101,413139.0
2023-07-06 11:50:00,28.28,28.28,28.25,28.26,366803.0,26.8101,26.8101,26.7816,26.7911,366803.0
2023-07-06 11:55:00,28.25,28.28,28.24,28.27,381177.0,26.7816,26.8101,26.7721,26.8006,381177.0
2023-07-06 12:00:00,28.27,28.28,28.23,28.26,422773.0,26.8006,26.8101,26.7627,26.7911,422773.0
2023-07-06 12:05:00,28.25,28.28,28.24,28.27,423001.0,26.7816,26.8101,26.7721,26.8006,423001.0
2023-07-06 12:10:00,28.26,28.27,28.25,28.27,257164.0,26.7911,26.8006,26.7816,26.8006,257164.0
2023-07-06 12:15:00,28.27,28.29,28.26,28.27,359474.0,26.8006,26.8195,26.7911,26.8006,359474.0
2023-07-06 12:20:00,28.28,28.28,28.24,28.25,335956.0,26.8101,26.8101,26.7721,26.7816,335956.0
2023-07-06 12:25:00,28.25,28.26,28.21,28.21,219532.0,26.7816,26.7911,26.7437,26.7437,219532.0
2023-07-06 12:30:00,28.21,28.22,28.18,28.19,511993.0,26.7437,26.7532,26.7153,26.7247,511993.0
2023-07-06 12:35:00,28.19,28.2,28.11,28.12,614400.0,26.7247,26.7342,26.6489,26.6584,614400.0
2023-07-06 12:40:00,28.12,28.16,28.1,28.14,699062.0,26.6584,26.6963,26.6394,26.6773,699062.0
2023-07-06 12:45:00,28.14,28.19,28.14,28.19,317364.0,26.6773,26.7247,26.6773,26.7247,317364.0
2023-07-06 12:50:00,28.19,28.19,28.15,28.16,263988.0,26.7247,26.7247,26.6868,26.6963,263988.0
2023-07-06 12:55:00,28.15,28.18,28.15,28.16,210132.0,26.6868,26.7153,26.6868,26.6963,210132.0
2023-07-06 13:00:00,28.16,28.16,28.12,28.14,402609.0,26.6963,26.6963,26.6584,26.6773,402609.0
2023-07-06 13:05:00,28.14,28.16,28.13,28.13,318323.0,26.6773,26.6963,26.6679,26.6679,318323.0
2023-07-06 13:10:00,28.14,28.19,28.13,28.18,343757.0,26.6773,26.7247,26.6679,26.7153,343757.0
2023-07-06 13:15:00,28.18,28.18,28.16,28.18,196869.0,26.7153,26.7153,26.6963,26.7153,196869.0
2023-07-06 13:20:00,28.18,28.2,28.17,28.2,302017.0,26.7153,26.7342,26.7058,26.7342,302017.0
2023-07-06 13:25:00,28.2,28.2,28.18,28.19,252622.0,26.7342,26.7342,26.7153,26.7247,252622.0
2023-07-06 13:30:00,28.19,28.21,28.17,28.17,405371.0,26.7247,26.7437,26.7058,26.7058,405371.0
2023-07-06 13:35:00,28.18,28.19,28.15,28.19,325747.0,26.7153,26.7247,26.6868,26.7247,325747.0
2023-07-06 13:40:00,28.19,28.21,28.18,28.19,198988.0,26.7247,26.7437,26.7153,26.7247,198988.0
2023-07-06 13:45:00,28.19,28.21,28.17,28.21,193294.0,26.7247,26.7437,26.7058,26.7437,193294.0
2023-07-06 13:50:00,28.21,28.22,28.19,28.19,248813.0,26.7437,26.7532,26.7247,26.7247,248813.0
2023-07-06 13:55:00,28.2,28.22,28.19,28.21,321072.0,26.7342,26.7532,26.7247,26.7437,321072.0
2023-07-06 14:00:00,28.21,28.22,28.2,28.22,279544.0,26.7437,26.7532,26.7342,26.7532,279544.0
2023-07-06 14:05:00,28.22,28.22,28.2,28.21,229595.0,26.7532,26.7532,26.7342,26.7437,229595.0
2023-07-06 14:10:00,28.21,28.22,28.2,28.21,203783.0,26.7437,26.7532,26.7342,26.7437,203783.0
2023-07-06 14:15:00,28.21,28.22,28.2,28.21,239249.0,26.7437,26.7532,26.7342,26.7437,239249.0
2023-07-06 14:20:00,28.21,28.23,28.2,28.22,259741.0,26.7437,26.7627,26.7342,26.7532,259741.0
2023-07-06 14:25:00,28.23,28.23,28.2,28.21,290956.0,26.7627,26.7627,26.7342,26.7437,290956.0
2023-07-06 14:30:00,28.21,28.22,28.2,28.21,238664.0,26.7437,26.7532,26.7342,26.7437,238664.0
2023-07-06 14:35:00,28.22,28.24,28.22,28.24,271327.0,26.7532,26.7721,26.7532,26.7721,271327.0
2023-07-06 14:40:00,28.24,28.26,28.23,28.25,278091.0,26.7721,26.7911,26.7627,26.7816,278091.0
2023-07-06 14:45:00,28.26,28.28,28.24,28.28,329368.0,26.7911,26.8101,26.7721,26.8101,329368.0
2023-07-06 14:50:00,28.28,28.29,28.26,28.28,332531.0,26.8101,26.8195,26.7911,26.8101,332531.0
2023-07-06 14:55:00,28.28,28.29,28.26,28.28,289640.0,26.8101,26.8195,26.7911,26.8101,289640.0
2023-07-06 15:00:00,28.28,28.28,28.24,28.26,301737.0,26.8101,26.8101,26.7721,26.7911,301737.0
2023-07-06 15:05:00,28.26,28.27,28.24,28.27,234196.0,26.7911,26.8006,26.7721,26.8006,234196.0
2023-07-06 15:10:00,28.27,28.29,28.25,28.25,364838.0,26.8006,26.8195,26.7816,26.7816,364838.0
2023-07-06 15:15:00,28.26,28.28,28.25,28.27,317433.0,26.7911,26.8101,26.7816,26.8006,317433.0
2023-07-06 15:20:00,28.28,28.3,28.26,28.3,338418.0,26.8101,26.829,26.7911,26.829,338418.0
2023-07-06 15:25:00,28.29,28.31,28.29,28.3,317848.0,26.8195,26.8385,26.8195,26.829,317848.0
2023-07-06 15:30:00,28.3,28.3,28.27,28.3,356596.0,26.829,26.829,26.8006,26.829,356596.0
2023-07-06 15:35:00,28.3,28.32,28.28,28.32,453944.0,26.829,26.848,26.8101,26.848,453944.0
2023-07-06 15:40:00,28.3,28.31,28.26,28.28,658954.0,26.829,26.8385,26.7911,26.8101,658954.0
2023-07-06 15:45:00,28.28,28.3,28.26,28.28,820088.0,26.8101,26.829,26.7911,26.8101,820088.0
2023-07-06 15:50:00,28.28,28.31,28.27,28.29,1352530.0,26.8101,26.8385,26.8006,26.8195,1352530.0
2023-07-06 15:55:00,28.29,28.33,28.27,28.29,2499644.0,26.8195,26.8575,26.8006,26.8195,2499644.0
2023-07-07 09:30:00,28.3,28.61,28.29,28.53,1797080.0,26.829,27.1229,26.8195,27.0471,1797080.0
2023-07-07 09:35:00,28.53,28.6,28.48,28.53,770310.0,27.0471,27.1134,26.9997,27.0471,770310.0
2023-07-07 09:40:00,28.52,28.61,28.47,28.57,606229.0,27.0376,27.1229,26.9902,27.085,606229.0
2023-07-07 09:45:00,28.56,28.57,28.49,28.55,511631.0,27.0755,27.085,27.0091,27.066,511631.0
2023-07-07 09:50:00,28.55,28.58,28.5,28.51,648600.0,27.066,27.0945,27.0186,27.0281,648600.0
2023-07-07 09:55:00,28.5,28.55,28.49,28.54,305412.0,27.0186,27.066,27.0091,27.0565,305412.0
2023-07-07 10:00:00,28.54,28.58,28.53,28.54,397915.0,27.0565,27.0945,27.0471,27.0565,397915.0
2023-07-07 10:05:00,28.54,28.54,28.45,28.49,433827.0,27.0565,27.0565,26.9712,27.0091,433827.0
2023-07-07 10:10:00,28.5,28.55,28.49,28.54,258491.0,27.0186,27.066,27.0091,27.0565,258491.0
2023-07-07 10:15:00,28.53,28.54,28.48,28.51,383754.0,27.0471,27.0565,26.9997,27.0281,383754.0
2023-07-07 10:20:00,28.51,28.54,28.48,28.54,223295.0,27.0281,27.0565,26.9997,27.0565,223295.0
2023-07-07 10:25:00,28.54,28.55,28.51,28.53,416475.0,27.0565,27.066,27.0281,27.0471,416475.0
2023-07-07 10:30:00,28.54,28.55,28.5,28.54,333846.0,27.0565,27.066,27.0186,27.0565,333846.0
2023-07-07 10:35:00,28.54,28.58,28.52,28.55,357021.0,27.0565,27.0945,27.0376,27.066,357021.0
2023-07-07 10:40:00,28.54,28.57,28.53,28.54,203670.0,27.0565,27.085,27.0471,27.0565,203670.0
2023-07-07 10:45:00,28.54,28.55,28.5,28.53,218359.0,27.0565,27.066,27.0186,27.0471,218359.0
2023-07-07 10:50:00,28.53,28.54,28.51,28.54,165264.0,27.0471,27.0565,27.0281,27.0565,165264.0
2023-07-07 10:55:00,28.54,28.57,28.53,28.55,351383.0,27.0565,27.085,27.0471,27.066,351383.0
2023-07-07 11:00:00,28.55,28.59,28.54,28.55,260323.0,27.066,27.1039,27.0565,27.066,260323.0
2023-07-07 11:05:00,28.55,28.58,28.54,28.55,191745.0,27.066,27.0945,27.0565,27.066,191745.0
2023-07-07 11:10:00,28.55,28.58,28.54,28.58,271412.0,27.066,27.0945,27.0565,27.0945,271412.0
2023-07-07 11:15:00,28.58,28.58,28.55,28.58,193717.0,27.0945,27.0945,27.066,27.0945,193717.0
2023-07-07 11:20:00,28.57,28.6,28.57,28.59,364358.0,27.085,27.1134,27.085,27.1039,364358.0
2023-07-07 11:25:00,28.59,28.6,28.58,28.6,211454.0,27.1039,27.1134,27.0945,27.1134,211454.0
2023-07-07 11:30:00,28.6,28.63,28.59,28.63,361479.0,27.1134,27.1419,27.1039,27.1419,361479.0
2023-07-07 11:35:00,28.63,28.64,28.62,28.62,357141.0,27.1419,27.1514,27.1324,27.1324,357141.0
2023-07-07 11:40:00,28.63,28.63,28.58,28.6,272528.0,27.1419,27.1419,27.0945,27.1134,272528.0
2023-07-07 11:45:00,28.6,28.61,28.57,28.58,235913.0,27.1134,27.1229,27.085,27.0945,235913.0
2023-07-07 11:50:00,28.58,28.6,28.55,28.56,166399.0,27.0945,27.1134,27.066,27.0755,166399.0
2023-07-07 11:55:00,28.56,28.63,28.56,28.62,344586.0,27.0755,27.1419,27.0755,27.1324,344586.0
2023-07-07 12:00:00,28.61,28.63,28.59,28.62,225731.0,27.1229,27.1419,27.1039,27.1324,225731.0
2023-07-07 12:05:00,28.62,28.62,28.6,28.61,219092.0,27.1324,27.1324,27.1134,27.1229,219092.0
2023-07-07 12:10:00,28.61,28.62,28.57,28.6,334941.0,27.1229,27.1324,27.085,27.1134,334941.0
2023-07-07 12:15:00,28.6,28.61,28.59,28.61,205820.0,27.1134,27.1229,27.1039,27.1229,205820.0
2023-07-07 12:20:00,28.61,28.63,28.6,28.62,219921.0,27.1229,27.1419,27.1134,27.1324,219921.0
2023-07-07 12:25:00,28.63,28.65,28.62,28.64,307597.0,27.1419,27.1608,27.1324,27.1514,307597.0
2023-07-07 12:30:00,28.64,28.67,28.62,28.66,290713.0,27.1514,27.1798,27.1324,27.1703,290713.0
2023-07-07 12:35:00,28.65,28.7,28.65,28.69,476825.0,27.1608,27.2082,27.1608,27.1988,476825.0
2023-07-07 12:40:00,28.69,28.72,28.68,28.72,366478.0,27.1988,27.2272,27.1893,27.2272,366478.0
2023-07-07 12:45:00,28.72,28.73,28.68,28.7,343993.0,27.2272,27.2367,27.1893,27.2082,343993.0
2023-07-07 12:50:00,28.7,28.72,28.7,28.71,174406.0,27.2082,27.2272,27.2082,27.2177,174406.0
2023-07-07 12:55:00,28.72,28.78,28.71,28.78,403029.0,27.2272,27.2841,27.2177,27.2841,403029.0
2023-07-07 13:00:00,28.78,28.81,28.77,28.8,398612.0,27.2841,27.3125,27.2746,27.303,398612.0
2023-07-07 13:05:00,28.81,28.82,28.78,28.79,321821.0,27.3125,27.322,27.2841,27.2936,321821.0
2023-07-07 13:10:00,28.78,28.79,28.75,28.76,413179.0,27.2841,27.2936,27.2556,27.2651,413179.0
2023-07-07 13:15:00,28.76,28.76,28.74,28.76,217607.0,27.2651,27.2651,27.2462,27.2651,217607.0
2023-07-07 13:20:00,28.76,28.77,28.74,28.76,160746.0,27.2651,27.2746,27.2462,27.2651,160746.0
2023-07-07 13:25:00,28.76,28.77,28.73,28.74,289610.0,27.2651,27.2746,27.2367,27.2462,289610.0
2023-07-07 13:30:00,28.74,28.74,28.71,28.73,169522.0,27.2462,27.2462,27.2177,27.2367,169522.0
2023-07-07 13:35:00,28.73,28.73,28.68,28.71,408901.0,27.2367,27.2367,27.1893,27.2177,408901.0
2023-07-07 13:40:00,28.71,28.77,28.7,28.76,402242.0,27.2177,27.2746,27.2082,27.2651,402242.0
2023-07-07 13:45:00,28.76,28.76,28.73,28.75,140265.0,27.2651,27.2651,27.2367,27.2556,140265.0
2023-07-07 13:50:00,28.74,28.75,28.73,28.75,180363.0,27.2462,27.2556,27.2367,27.2556,180363.0
2023-07-07 13:55:00,28.74,28.75,28.7,28.73,216786.0,27.2462,27.2556,27.2082,27.2367,216786.0
2023-07-07 14:00:00,28.73,28.75,28.72,28.75,175507.0,27.2367,27.2556,27.2272,27.2556,175507.0
2023-07-07 14:05:00,28.75,28.75,28.72,28.74,137334.0,27.2556,27.2556,27.2272,27.2462,137334.0
2023-07-07 14:10:00,28.74,28.75,28.73,28.75,84972.0,27.2462,27.2556,27.2367,27.2556,84972.0
2023-07-07 14:15:00,28.75,28.75,28.72,28.74,236801.0,27.2556,27.2556,27.2272,27.2462,236801.0
2023-07-07 14:20:00,28.74,28.75,28.73,28.74,114221.0,27.2462,27.2556,27.2367,27.2462,114221.0
2023-07-07 14:25:00,28.74,28.77,28.74,28.77,152881.0,27.2462,27.2746,27.2462,27.2746,152881.0
2023-07-07 14:30:00,28.77,28.77,28.74,28.76,167390.0,27.2746,27.2746,27.2462,27.2651,167390.0
2023-07-07 14:35:00,28.75,28.76,28.73,28.75,127768.0,27.2556,27.2651,27.2367,27.2556,127768.0
2023-07-07 14:40:00,28.75,28.75,28.73,28.74,224176.0,27.2556,27.2556,27.2367,27.2462,224176.0
2023-07-07 14:45:00,28.74,28.76,28.72,28.76,168925.0,27.2462,27.2651,27.2272,27.2651,168925.0
2023-07-07 14:50:00,28.76,28.77,28.74,28.76,285968.0,27.2651,27.2746,27.2462,27.2651,285968.0
2023-07-07 14:55:00,28.76,28.77,28.74,28.75,195420.0,27.2651,27.2746,27.2462,27.2556,195420.0
2023-07-07 15:00:00,28.75,28.77,28.75,28.77,138809.0,27.2556,27.2746,27.2556,27.2746,138809.0
2023-07-07 15:05:00,28.77,28.77,28.74,28.75,148836.0,27.2746,27.2746,27.2462,27.2556,148836.0
2023-07-07 15:10:00,28.75,28.77,28.74,28.75,206393.0,27.2556,27.2746,27.2462,27.2556,206393.0
2023-07-07 15:15:00,28.75,28.75,28.7,28.72,237410.0,27.2556,27.2556,27.2082,27.2272,237410.0
2023-07-07 15:20:00,28.71,28.72,28.68,28.7,411468.0,27.2177,27.2272,27.1893,27.2082,411468.0
2023-07-07 15:25:00,28.7,28.7,28.68,28.69,212740.0,27.2082,27.2082,27.1893,27.1988,212740.0
2023-07-07 15:30:00,28.68,28.71,28.67,28.71,483452.0,27.1893,27.2177,27.1798,27.2177,483452.0
2023-07-07 15:35:00,28.71,28.71,28.62,28.62,542378.0,27.2177,27.2177,27.1324,27.1324,542378.0
2023-07-07 15:40:00,28.63,28.63,28.56,28.57,776628.0,27.1419,27.1419,27.0755,27.085,776628.0
2023-07-07 15:45:00,28.57,28.58,28.51,28.53,774573.0,27.085,27.0945,27.0281,27.0471,774573.0
2023-07-07 15:50:00,28.53,28.58,28.49,28.53,1262322.0,27.0471,27.0945,27.0091,27.0471,1262322.0
2023-07-07 15:55:00,28.53,28.54,28.49,28.54,1756924.0,27.0471,27.0565,27.0091,27.0565,1756924.0
2023-07-10 09:30:00,28.59,28.7,28.54,28.66,1423882.0,27.1039,27.2082,27.0565,27.1703,1423882.0
2023-07-10 09:35:00,28.66,28.67,28.49,28.52,1074624.0,27.1703,27.1798,27.0091,27.0376,1074624.0
2023-07-10 09:40:00,28.52,28.61,28.47,28.6,832215.0,27.0376,27.1229,26.9902,27.1134,832215.0
2023-07-10 09:45:00,28.6,28.65,28.58,28.64,445433.0,27.1134,27.1608,27.0945,27.1514,445433.0
2023-07-10 09:50:00,28.64,28.73,28.61,28.72,749047.0,27.1514,27.2367,27.1229,27.2272,749047.0
2023-07-10 09:55:00,28.73,28.8,28.72,28.76,655631.0,27.2367,27.303,27.2272,27.2651,655631.0
2023-07-10 10:00:00,28.77,28.82,28.75,28.82,534546.0,27.2746,27.322,27.2556,27.322,534546.0
2023-07-10 10:05:00,28.82,28.85,28.77,28.84,478053.0,27.322,27.3504,27.2746,27.341,478053.0
2023-07-10 10:10:00,28.84,28.85,28.79,28.83,592087.0,27.341,27.3504,27.2936,27.3315,592087.0
2023-07-10 10:15:00,28.83,28.83,28.78,28.82,281208.0,27.3315,27.3315,27.2841,27.322,281208.0
2023-07-10 10:20:00,28.82,28.82,28.75,28.77,405179.0,27.322,27.322,27.2556,27.2746,405179.0
2023-07-10 10:25:00,28.78,28.79,28.72,28.75,371024.0,27.2841,27.2936,27.2272,27.2556,371024.0
2023-07-10 10:30:00,28.75,28.76,28.7,28.7,394243.0,27.2556,27.2651,27.2082,27.2082,394243.0
2023-07-10 10:35:00,28.7,28.74,28.66,28.69,348005.0,27.2082,27.2462,27.1703,27.1988,348005.0
2023-07-10 10:40:00,28.7,28.74,28.69,28.73,174970.0,27.2082,27.2462,27.1988,27.2367,174970.0
2023-07-10 10:45:00,28.74,28.79,28.73,28.79,438189.0,27.2462,27.2936,27.2367,27.2936,438189.0
2023-07-10 10:50:00,28.78,28.79,28.74,28.79,426125.0,27.2841,27.2936,27.2462,27.2936,426125.0
2023-07-10 10:55:00,28.79,28.8,28.76,28.8,397164.0,27.2936,27.303,27.2651,27.303,397164.0
2023-07-10 11:00:00,28.8,28.83,28.75,28.8,540567.0,27.303,27.3315,27.2556,27.303,540567.0
2023-07-10 11:05:00,28.79,28.8,28.72,28.74,233840.0,27.2936,27.303,27.2272,27.2462,233840.0
2023-07-10 11:10:00,28.74,28.74,28.7,28.74,241793.0,27.2462,27.2462,27.2082,27.2462,241793.0
2023-07-10 11:15:00,28.74,28.74,28.71,28.73,153704.0,27.2462,27.2462,27.2177,27.2367,153704.0
2023-07-10 11:20:00,28.73,28.76,28.7,28.76,218892.0,27.2367,27.2651,27.2082,27.2651,218892.0
2023-07-10 11:25:00,28.76,28.78,28.75,28.77,214605.0,27.2651,27.2841,27.2556,27.2746,214605.0
2023-07-10 11:30:00,28.76,28.78,28.75,28.76,211165.0,27.2651,27.2841,27.2556,27.2651,211165.0
2023-07-10 11:35:00,28.75,28.78,28.75,28.78,121697.0,27.2556,27.2841,27.2556,27.2841,121697.0
2023-07-10 11:40:00,28.78,28.79,28.77,28.78,187356.0,27.2841,27.2936,27.2746,27.2841,187356.0
2023-07-10 11:45:00,28.78,28.81,28.76,28.81,191203.0,27.2841,27.3125,27.2651,27.3125,191203.0
2023-07-10 11:50:00,28.8,28.81,28.78,28.8,278190.0,27.303,27.3125,27.2841,27.303,278190.0
2023-07-10 11:55:00,28.8,28.82,28.8,28.82,241182.0,27.303,27.322,27.303,27.322,241182.0
2023-07-10 12:00:00,28.82,28.82,28.77,28.8,354532.0,27.322,27.322,27.2746,27.303,354532.0
2023-07-10 12:05:00,28.8,28.81,28.75,28.77,297621.0,27.303,27.3125,27.2556,27.2746,297621.0
2023-07-10 12:10:00,28.77,28.79,28.76,28.77,196827.0,27.2746,27.2936,27.2651,27.2746,196827.0
2023-07-10 12:15:00,28.77,28.78,28.75,28.78,275915.0,27.2746,27.2841,27.2556,27.2841,275915.0
2023-07-10 12:20:00,28.78,28.78,28.76,28.77,209077.0,27.2841,27.2841,27.2651,27.2746,209077.0
2023-07-10 12:25:00,28.77,28.78,28.76,28.77,182470.0,27.2746,27.2841,27.2651,27.2746,182470.0
2023-07-10 12:30:00,28.77,28.78,28.75,28.78,127265.0,27.2746,27.2841,27.2556,27.2841,127265.0
2023-07-10 12:35:00,28.78,28.78,28.74,28.75,242602.0,27.2841,27.2841,27.2462,27.2556,242602.0
2023-07-10 12:40:00,28.75,28.75,28.73,28.75,218118.0,27.2556,27.2556,27.2367,27.2556,218118.0
2023-07-10 12:45:00,28.75,28.79,28.74,28.78,164891.0,27.2556,27.2936,27.2462,27.2841,164891.0
2023-07-10 12:50:00,28.78,28.78,28.75,28.76,190199.0,27.2841,27.2841,27.2556,27.2651,190199.0
2023-07-10 12:55:00,28.77,28.77,28.76,28.77,86738.0,27.2746,27.2746,27.2651,27.2746,86738.0
2023-07-10 13:00:00,28.77,28.77,28.74,28.76,185240.0,27.2746,27.2746,27.2462,27.2651,185240.0
2023-07-10 13:05:00,28.76,28.76,28.74,28.74,156157.0,27.2651,27.2651,27.2462,27.2462,156157.0
2023-07-10 13:10:00,28.75,28.76,28.73,28.74,229810.0,27.2556,27.2651,27.2367,27.2462,229810.0
2023-07-10 13:15:00,28.73,28.74,28.71,28.71,278693.0,27.2367,27.2462,27.2177,27.2177,278693.0
2023-07-10 13:20:00,28.71,28.73,28.7,28.7,304926.0,27.2177,27.2367,27.2082,27.2082,304926.0
2023-07-10 13:25:00,28.71,28.71,28.67,28.67,240079.0,27.2177,27.2177,27.1798,27.1798,240079.0
2023-07-10 13:30:00,28.68,28.69,28.66,28.68,243646.0,27.1893,27.1988,27.1703,27.1893,243646.0
2023-07-10 13:35:00,28.69,28.7,28.67,28.69,172803.0,27.1988,27.2082,27.1798,27.1988,172803.0
2023-07-10 13:40:00,28.69,28.69,28.66,28.67,142543.0,27.1988,27.1988,27.1703,27.1798,142543.0
2023-07-10 13:45:00,28.67,28.67,28.65,28.67,303687.0,27.1798,27.1798,27.1608,27.1798,303687.0
2023-07-10 13:50:00,28.67,28.69,28.66,28.69,265605.0,27.1798,27.1988,27.1703,27.1988,265605.0
2023-07-10 13:55:00,28.69,28.69,28.67,28.69,166499.0,27.1988,27.1988,27.1798,27.1988,166499.0
2023-07-10 14:00:00,28.69,28.69,28.66,28.67,265402.0,27.1988,27.1988,27.1703,27.1798,265402.0
2023-07-10 14:05:00,28.66,28.67,28.65,28.66,203117.0,27.1703,27.1798,27.1608,27.1703,203117.0
2023-07-10 14:10:00,28.66,28.66,28.61,28.63,515592.0,27.1703,27.1703,27.1229,27.1419,515592.0
2023-07-10 14:15:00,28.63,28.63,28.61,28.62,199070.0,27.1419,27.1419,27.1229,27.1324,199070.0
2023-07-10 14:20:00,28.62,28.63,28.61,28.63,187089.0,27.1324,27.1419,27.1229,27.1419,187089.0
2023-07-10 14:25:00,28.63,28.63,28.6,28.6,138148.0,27.1419,27.1419,27.1134,27.1134,138148.0
2023-07-10 14:30:00,28.61,28.62,28.59,28.62,256255.0,27.1229,27.1324,27.1039,27.1324,256255.0
2023-07-10 14:35:00,28.61,28.62,28.59,28.6,135428.0,27.1229,27.1324,27.1039,27.1134,135428.0
2023-07-10 14:40:00,28.59,28.61,28.59,28.6,214897.0,27.1039,27.1229,27.1039,27.1134,214897.0
2023-07-10 14:45:00,28.6,28.61,28.59,28.6,170646.0,27.1134,27.1229,27.1039,27.1134,170646.0
2023-07-10 14:50:00,28.6,28.6,28.59,28.59,122810.0,27.1134,27.1134,27.1039,27.1039,122810.0
2023-07-10 14:55:00,28.6,28.61,28.59,28.6,209558.0,27.1134,27.1229,27.1039,27.1134,209558.0
2023-07-10 15:00:00,28.6,28.61,28.59,28.6,157133.0,27.1134,27.1229,27.1039,27.1134,157133.0
2023-07-10 15:05:00,28.6,28.61,28.58,28.59,314269.0,27.1134,27.1229,27.0945,27.1039,314269.0
2023-07-10 15:10:00,28.59,28.6,28.58,28.6,180318.0,27.1039,27.1134,27.0945,27.1134,180318.0
2023-07-10 15:15:00,28.6,28.61,28.58,28.59,259418.0,27.1134,27.1229,27.0945,27.1039,259418.0
2023-07-10 15:20:00,28.59,28.61,28.58,28.59,244107.0,27.1039,27.1229,27.0945,27.1039,244107.0
2023-07-10 15:25:00,28.6,28.6,28.59,28.6,160511.0,27.1134,27.1134,27.1039,27.1134,160511.0
2023-07-10 15:30:00,28.6,28.62,28.58,28.61,316124.0,27.1134,27.1324,27.0945,27.1229,316124.0
2023-07-10 15:35:00,28.62,28.64,28.61,28.62,600809.0,27.1324,27.1514,27.1229,27.1324,600809.0
2023-07-10 15:40:00,28.62,28.62,28.6,28.62,610311.0,27.1324,27.1324,27.1134,27.1324,610311.0
2023-07-10 15:45:00,28.62,28.62,28.58,28.59,965396.0,27.1324,27.1324,27.0945,27.1039,965396.0
2023-07-10 15:50:00,28.58,28.65,28.57,28.64,1249453.0,27.0945,27.1608,27.085,27.1514,1249453.0
2023-07-10 15:55:00,28.64,28.67,28.62,28.67,1734578.0,27.1514,27.1798,27.1324,27.1798,1734578.0
2023-07-11 09:30:00,28.66,28.75,28.63,28.67,1636670.0,27.1703,27.2556,27.1419,27.1798,1636670.0
2023-07-11 09:35:00,28.68,28.68,28.47,28.51,1519839.0,27.1893,27.1893,26.9902,27.0281,1519839.0
2023-07-11 09:40:00,28.51,28.57,28.42,28.43,1300411.0,27.0281,27.085,26.9428,26.9523,1300411.0
2023-07-11 09:45:00,28.43,28.56,28.42,28.55,807021.0,26.9523,27.0755,26.9428,27.066,807021.0
2023-07-11 09:50:00,28.55,28.59,28.51,28.53,648458.0,27.066,27.1039,27.0281,27.0471,648458.0
2023-07-11 09:55:00,28.54,28.59,28.53,28.57,612905.0,27.0565,27.1039,27.0471,27.085,612905.0
2023-07-11 10:00:00,28.57,28.6,28.5,28.53,912390.0,27.085,27.1134,27.0186,27.0471,912390.0
2023-07-11 10:05:00,28.53,28.59,28.51,28.58,520046.0,27.0471,27.1039,27.0281,27.0945,520046.0
2023-07-11 10:10:00,28.58,28.64,28.57,28.63,500917.0,27.0945,27.1514,27.085,27.1419,500917.0
2023-07-11 10:15:00,28.64,28.7,28.61,28.69,635235.0,27.1514,27.2082,27.1229,27.1988,635235.0
2023-07-11 10:20:00,28.69,28.73,28.66,28.72,503366.0,27.1988,27.2367,27.1703,27.2272,503366.0
2023-07-11 10:25:00,28.72,28.75,28.71,28.73,454638.0,27.2272,27.2556,27.2177,27.2367,454638.0
2023-07-11 10:30:00,28.72,28.73,28.67,28.68,484989.0,27.2272,27.2367,27.1798,27.1893,484989.0
2023-07-11 10:35:00,28.67,28.77,28.67,28.76,465877.0,27.1798,27.2746,27.1798,27.2651,465877.0
2023-07-11 10:40:00,28.76,28.84,28.76,28.84,548318.0,27.2651,27.341,27.2651,27.341,548318.0
2023-07-11 10:45:00,28.84,28.88,28.83,28.85,559428.0,27.341,27.3789,27.3315,27.3504,559428.0
2023-07-11 10:50:00,28.85,28.92,28.83,28.91,479076.0,27.3504,27.4168,27.3315,27.4073,479076.0
2023-07-11 10:55:00,28.91,28.91,28.83,28.85,355708.0,27.4073,27.4073,27.3315,27.3504,355708.0
2023-07-11 11:00:00,28.86,28.88,28.83,28.85,302194.0,27.3599,27.3789,27.3315,27.3504,302194.0
2023-07-11 11:05:00,28.84,28.88,28.82,28.84,385252.0,27.341,27.3789,27.322,27.341,385252.0
2023-07-11 11:10:00,28.84,28.87,28.82,28.87,381731.0,27.341,27.3694,27.322,27.3694,381731.0
2023-07-11 11:15:00,28.87,28.87,28.81,28.83,183922.0,27.3694,27.3694,27.3125,27.3315,183922.0
2023-07-11 11:20:00,28.82,28.85,28.8,28.83,271007.0,27.322,27.3504,27.303,27.3315,271007.0
2023-07-11 11:25:00,28.84,28.87,28.82,28.87,217257.0,27.341,27.3694,27.322,27.3694,217257.0
2023-07-11 11:30:00,28.87,28.88,28.82,28.87,253669.0,27.3694,27.3789,27.322,27.3694,253669.0
2023-07-11 11:35:00,28.87,28.89,28.86,28.87,146449.0,27.3694,27.3884,27.3599,27.3694,146449.0
2023-07-11 11:40:00,28.86,28.88,28.84,28.86,181973.0,27.3599,27.3789,27.341,27.3599,181973.0
2023-07-11 11:45:00,28.87,28.89,28.85,28.86,213328.0,27.3694,27.3884,27.3504,27.3599,213328.0
2023-07-11 11:50:00,28.86,28.87,28.83,28.84,159105.0,27.3599,27.3694,27.3315,27.341,159105.0
2023-07-11 11:55:00,28.84,28.84,28.82,28.84,327765.0,27.341,27.341,27.322,27.341,327765.0
2023-07-11 12:00:00,28.84,28.86,28.82,28.85,180278.0,27.341,27.3599,27.322,27.3504,180278.0
2023-07-11 12:05:00,28.86,28.9,28.84,28.89,324251.0,27.3599,27.3978,27.341,27.3884,324251.0
2023-07-11 12:10:00,28.9,28.95,28.89,28.94,404030.0,27.3978,27.4452,27.3884,27.4358,404030.0
2023-07-11 12:15:00,28.94,28.96,28.93,28.95,270739.0,27.4358,27.4547,27.4263,27.4452,270739.0
2023-07-11 12:20:00,28.95,28.96,28.93,28.96,149709.0,27.4452,27.4547,27.4263,27.4547,149709.0
2023-07-11 12:25:00,28.96,28.97,28.9,28.92,281576.0,27.4547,27.4642,27.3978,27.4168,281576.0
2023-07-11 12:30:00,28.92,28.93,28.87,28.88,288905.0,27.4168,27.4263,27.3694,27.3789,288905.0
2023-07-11 12:35:00,28.88,28.88,28.85,28.87,172712.0,27.3789,27.3789,27.3504,27.3694,172712.0
2023-07-11 12:40:00,28.88,28.9,28.86,28.89,179769.0,27.3789,27.3978,27.3599,27.3884,179769.0
2023-07-11 12:45:00,28.89,28.91,28.88,28.91,117455.0,27.3884,27.4073,27.3789,27.4073,117455.0
2023-07-11 12:50:00,28.91,28.92,28.88,28.88,182308.0,27.4073,27.4168,27.3789,27.3789,182308.0
2023-07-11 12:55:00,28.89,28.9,28.87,28.89,124804.0,27.3884,27.3978,27.3694,27.3884,124804.0
2023-07-11 13:00:00,28.89,28.92,28.88,28.9,144412.0,27.3884,27.4168,27.3789,27.3978,144412.0
2023-07-11 13:05:00,28.9,28.91,28.88,28.9,131046.0,27.3978,27.4073,27.3789,27.3978,131046.0
2023-07-11 13:10:00,28.89,28.89,28.85,28.87,192471.0,27.3884,27.3884,27.3504,27.3694,192471.0
2023-07-11 13:15:00,28.87,28.87,28.83,28.86,225084.0,27.3694,27.3694,27.3315,27.3599,225084.0
2023-07-11 13:20:00,28.86,28.87,28.84,28.85,209942.0,27.3599,27.3694,27.341,27.3504,209942.0
2023-07-11 13:25:00,28.85,28.88,28.84,28.88,116015.0,27.3504,27.3789,27.341,27.3789,116015.0
2023-07-11 13:30:00,28.88,28.88,28.85,28.88,127390.0,27.3789,27.3789,27.3504,27.3789,127390.0
2023-07-11 13:35:00,28.88,28.91,28.86,28.9,383667.0,27.3789,27.4073,27.3599,27.3978,383667.0
2023-07-11 13:40:00,28.91,28.95,28.9,28.94,239156.0,27.4073,27.4452,27.3978,27.4358,239156.0
2023-07-11 13:45:00,28.94,28.95,28.92,28.95,346999.0,27.4358,27.4452,27.4168,27.4452,346999.0
2023-07-11 13:50:00,28.95,28.97,28.94,28.96,212425.0,27.4452,27.4642,27.4358,27.4547,212425.0
2023-07-11 13:55:00,28.96,28.97,28.95,28.96,224977.0,27.4547,27.4642,27.4452,27.4547,224977.0
2023-07-11 14:00:00,28.96,28.98,28.95,28.95,294478.0,27.4547,27.4737,27.4452,27.4452,294478.0
2023-07-11 14:05:00,28.96,28.99,28.95,28.99,279148.0,27.4547,27.4832,27.4452,27.4832,279148.0
2023-07-11 14:10:00,28.99,28.99,28.96,28.96,299715.0,27.4832,27.4832,27.4547,27.4547,299715.0
2023-07-11 14:15:00,28.96,28.97,28.94,28.96,346925.0,27.4547,27.4642,27.4358,27.4547,346925.0
2023-07-11 14:20:00,28.96,28.99,28.94,28.99,436111.0,27.4547,27.4832,27.4358,27.4832,436111.0
2023-07-11 14:25:00,28.99,29.03,28.97,29.02,487730.0,27.4832,27.5211,27.4642,27.5116,487730.0
2023-07-11 14:30:00,29.02,29.02,28.99,28.99,256621.0,27.5116,27.5116,27.4832,27.4832,256621.0
2023-07-11 14:35:00,29.0,29.01,28.99,29.01,236388.0,27.4926,27.5021,27.4832,27.5021,236388.0
2023-07-11 14:40:00,29.01,29.03,29.0,29.02,290270.0,27.5021,27.5211,27.4926,27.5116,290270.0
2023-07-11 14:45:00,29.03,29.04,28.99,29.04,267680.0,27.5211,27.5306,27.4832,27.5306,267680.0
2023-07-11 14:50:00,29.04,29.04,29.01,29.02,333527.0,27.5306,27.5306,27.5021,27.5116,333527.0
2023-07-11 14:55:00,29.02,29.05,29.01,29.05,270049.0,27.5116,27.54,27.5021,27.54,270049.0
2023-07-11 15:00:00,29.05,29.05,29.02,29.05,253455.0,27.54,27.54,27.5116,27.54,253455.0
2023-07-11 15:05:00,29.04,29.06,29.02,29.05,348159.0,27.5306,27.5495,27.5116,27.54,348159.0
2023-07-11 15:10:00,29.06,29.08,29.05,29.07,422696.0,27.5495,27.5685,27.54,27.559,422696.0
2023-07-11 15:15:00,29.06,29.07,29.04,29.07,323506.0,27.5495,27.559,27.5306,27.559,323506.0
2023-07-11 15:20:00,29.07,29.08,29.05,29.08,410022.0,27.559,27.5685,27.54,27.5685,410022.0
2023-07-11 15:25:00,29.07,29.08,29.04,29.06,464034.0,27.559,27.5685,27.5306,27.5495,464034.0
2023-07-11 15:30:00,29.05,29.06,29.02,29.04,455985.0,27.54,27.5495,27.5116,27.5306,455985.0
2023-07-11 15:35:00,29.04,29.04,29.01,29.01,461030.0,27.5306,27.5306,27.5021,27.5021,461030.0
2023-07-11 15:40:00,29.02,29.04,29.0,29.04,599589.0,27.5116,27.5306,27.4926,27.5306,599589.0
2023-07-11 15:45:00,29.04,29.08,29.03,29.06,1088783.0,27.5306,27.5685,27.5211,27.5495,1088783.0
2023-07-11 15:50:00,29.07,29.08,29.03,29.04,1234965.0,27.559,27.5685,27.5211,27.5306,1234965.0
2023-07-11 15:55:00,29.04,29.06,29.01,29.02,2299637.0,27.5306,27.5495,27.5021,27.5116,2299637.0
2023-07-12 09:30:00,29.51,29.63,29.45,29.62,2163687.0,27.9761,28.0899,27.9192,28.0804,2163687.0
2023-07-12 09:35:00,29.61,29.71,29.59,29.68,1495097.0,28.0709,28.1657,28.052,28.1373,1495097.0
2023-07-12 09:40:00,29.68,29.89,29.65,29.85,1990167.0,28.1373,28.3364,28.1089,28.2985,1990167.0
2023-07-12 09:45:00,29.86,29.86,29.68,29.71,1467360.0,28.3079,28.3079,28.1373,28.1657,1467360.0
2023-07-12 09:50:00,29.71,29.76,29.63,29.65,617725.0,28.1657,28.2131,28.0899,28.1089,617725.0
2023-07-12 09:55:00,29.64,29.66,29.58,29.62,569144.0,28.0994,28.1183,28.0425,28.0804,569144.0
2023-07-12 10:00:00,29.62,29.63,29.55,29.58,692052.0,28.0804,28.0899,28.0141,28.0425,692052.0
2023-07-12 10:05:00,29.58,29.58,29.47,29.48,627466.0,28.0425,28.0425,27.9382,27.9477,627466.0
2023-07-12 10:10:00,29.48,29.55,29.47,29.51,532726.0,27.9477,28.0141,27.9382,27.9761,532726.0
2023-07-12 10:15:00,29.52,29.54,29.48,29.49,399109.0,27.9856,28.0046,27.9477,27.9572,399109.0
2023-07-12 10:20:00,29.48,29.53,29.46,29.48,883913.0,27.9477,27.9951,27.9287,27.9477,883913.0
2023-07-12 10:25:00,29.48,29.55,29.45,29.55,409444.0,27.9477,28.0141,27.9192,28.0141,409444.0
2023-07-12 10:30:00,29.55,29.62,29.52,29.61,468725.0,28.0141,28.0804,27.9856,28.0709,468725.0
2023-07-12 10:35:00,29.61,29.63,29.54,29.55,522290.0,28.0709,28.0899,28.0046,28.0141,522290.0
2023-07-12 10:40:00,29.55,29.55,29.5,29.54,463025.0,28.0141,28.0141,27.9666,28.0046,463025.0
2023-07-12 10:45:00,29.54,29.58,29.53,29.57,238322.0,28.0046,28.0425,27.9951,28.033,238322.0
2023-07-12 10:50:00,29.57,29.59,29.54,29.55,229589.0,28.033,28.052,28.0046,28.0141,229589.0
2023-07-12 10:55:00,29.55,29.59,29.54,29.58,218955.0,28.0141,28.052,28.0046,28.0425,218955.0
2023-07-12 11:00:00,29.59,29.6,29.57,29.6,355214.0,28.052,28.0615,28.033,28.0615,355214.0
2023-07-12 11:05:00,29.6,29.6,29.56,29.57,337826.0,28.0615,28.0615,28.0235,28.033,337826.0
2023-07-12 11:10:00,29.57,29.57,29.54,29.55,331503.0,28.033,28.033,28.0046,28.0141,331503.0
2023-07-12 11:15:00,29.55,29.56,29.51,29.51,269098.0,28.0141,28.0235,27.9761,27.9761,269098.0
2023-07-12 11:20:00,29.52,29.55,29.51,29.55,296013.0,27.9856,28.0141,27.9761,28.0141,296013.0
2023-07-12 11:25:00,29.55,29.56,29.51,29.52,203185.0,28.0141,28.0235,27.9761,27.9856,203185.0
2023-07-12 11:30:00,29.51,29.53,29.49,29.51,804867.0,27.9761,27.9951,27.9572,27.9761,804867.0
2023-07-12 11:35:00,29.52,29.52,29.47,29.48,374224.0,27.9856,27.9856,27.9382,27.9477,374224.0
2023-07-12 11:40:00,29.48,29.49,29.42,29.49,546161.0,27.9477,27.9572,27.8908,27.9572,546161.0
2023-07-12 11:45:00,29.48,29.55,29.47,29.53,360455.0,27.9477,28.0141,27.9382,27.9951,360455.0
2023-07-12 11:50:00,29.53,29.54,29.5,29.53,273203.0,27.9951,28.0046,27.9666,27.9951,273203.0
2023-07-12 11:55:00,29.53,29.55,29.48,29.49,368111.0,27.9951,28.0141,27.9477,27.9572,368111.0
2023-07-12 12:00:00,29.5,29.51,29.46,29.48,310791.0,27.9666,27.9761,27.9287,27.9477,310791.0
2023-07-12 12:05:00,29.49,29.49,29.45,29.47,272950.0,27.9572,27.9572,27.9192,27.9382,272950.0
2023-07-12 12:10:00,29.46,29.5,29.45,29.49,204913.0,27.9287,27.9666,27.9192,27.9572,204913.0
2023-07-12 12:15:00,29.49,29.5,29.44,29.44,247713.0,27.9572,27.9666,27.9098,27.9098,247713.0
2023-07-12 12:20:00,29.45,29.48,29.44,29.46,278211.0,27.9192,27.9477,27.9098,27.9287,278211.0
2023-07-12 12:25:00,29.47,29.48,29.45,29.46,174088.0,27.9382,27.9477,27.9192,27.9287,174088.0
2023-07-12 12:30:00,29.46,29.49,29.45,29.49,268113.0,27.9287,27.9572,27.9192,27.9572,268113.0
2023-07-12 12:35:00,29.49,29.52,29.47,29.49,409181.0,27.9572,27.9856,27.9382,27.9572,409181.0
2023-07-12 12:40:00,29.49,29.5,29.46,29.48,236025.0,27.9572,27.9666,27.9287,27.9477,236025.0
2023-07-12 12:45:00,29.48,29.48,29.45,29.46,192960.0,27.9477,27.9477,27.9192,27.9287,192960.0
2023-07-12 12:50:00,29.46,29.49,29.45,29.48,171570.0,27.9287,27.9572,27.9192,27.9477,171570.0
2023-07-12 12:55:00,29.48,29.49,29.44,29.46,190400.0,27.9477,27.9572,27.9098,27.9287,190400.0
2023-07-12 13:00:00,29.45,29.47,29.42,29.43,174896.0,27.9192,27.9382,27.8908,27.9003,174896.0
2023-07-12 13:05:00,29.44,29.44,29.39,29.41,209665.0,27.9098,27.9098,27.8624,27.8813,209665.0
2023-07-12 13:10:00,29.41,29.43,29.39,29.42,251230.0,27.8813,27.9003,27.8624,27.8908,251230.0
2023-07-12 13:15:00,29.42,29.46,29.41,29.46,296727.0,27.8908,27.9287,27.8813,27.9287,296727.0
2023-07-12 13:20:00,29.46,29.46,29.42,29.43,161583.0,27.9287,27.9287,27.8908,27.9003,161583.0
2023-07-12 13:25:00,29.42,29.44,29.41,29.43,260951.0,27.8908,27.9098,27.8813,27.9003,260951.0
2023-07-12 13:30:00,29.42,29.43,29.4,29.43,302645.0,27.8908,27.9003,27.8718,27.9003,302645.0
2023-07-12 13:35:00,29.43,29.43,29.39,29.41,141605.0,27.9003,27.9003,27.8624,27.8813,141605.0
2023-07-12 13:40:00,29.41,29.41,29.38,29.39,227554.0,27.8813,27.8813,27.8529,27.8624,227554.0
2023-07-12 13:45:00,29.39,29.4,29.37,29.38,288012.0,27.8624,27.8718,27.8434,27.8529,288012.0
2023-07-12 13:50:00,29.38,29.42,29.37,29.42,270926.0,27.8529,27.8908,27.8434,27.8908,270926.0
2023-07-12 13:55:00,29.42,29.42,29.4,29.42,160262.0,27.8908,27.8908,27.8718,27.8908,160262.0
2023-07-12 14:00:00,29.42,29.42,29.39,29.42,210750.0,27.8908,27.8908,27.8624,27.8908,210750.0
2023-07-12 14:05:00,29.42,29.44,29.41,29.42,202293.0,27.8908,27.9098,27.8813,27.8908,202293.0
2023-07-12 14:10:00,29.42,29.43,29.39,29.41,207519.0,27.8908,27.9003,27.8624,27.8813,207519.0
2023-07-12 14:15:00,29.41,29.42,29.4,29.41,147206.0,27.8813,27.8908,27.8718,27.8813,147206.0
2023-07-12 14:20:00,29.41,29.44,29.4,29.41,246718.0,27.8813,27.9098,27.8718,27.8813,246718.0
2023-07-12 14:25:00,29.41,29.43,29.4,29.42,217922.0,27.8813,27.9003,27.8718,27.8908,217922.0
2023-07-12 14:30:00,29.42,29.44,29.41,29.43,170572.0,27.8908,27.9098,27.8813,27.9003,170572.0
2023-07-12 14:35:00,29.43,29.44,29.42,29.43,171663.0,27.9003,27.9098,27.8908,27.9003,171663.0
2023-07-12 14:40:00,29.42,29.43,29.39,29.4,215809.0,27.8908,27.9003,27.8624,27.8718,215809.0
2023-07-12 14:45:00,29.4,29.42,29.38,29.42,237482.0,27.8718,27.8908,27.8529,27.8908,237482.0
2023-07-12 14:50:00,29.42,29.43,29.39,29.4,231136.0,27.8908,27.9003,27.8624,27.8718,231136.0
2023-07-12 14:55:00,29.4,29.41,29.39,29.4,261558.0,27.8718,27.8813,27.8624,27.8718,261558.0
2023-07-12 15:00:00,29.4,29.41,29.39,29.41,199642.0,27.8718,27.8813,27.8624,27.8813,199642.0
2023-07-12 15:05:00,29.41,29.41,29.38,29.38,219658.0,27.8813,27.8813,27.8529,27.8529,219658.0
2023-07-12 15:10:00,29.39,29.39,29.36,29.38,226399.0,27.8624,27.8624,27.8339,27.8529,226399.0
2023-07-12 15:15:00,29.37,29.38,29.35,29.38,207108.0,27.8434,27.8529,27.8244,27.8529,207108.0
2023-07-12 15:20:00,29.38,29.38,29.3,29.3,297895.0,27.8529,27.8529,27.777,27.777,297895.0
2023-07-12 15:25:00,29.3,29.37,29.27,29.37,964805.0,27.777,27.8434,27.7486,27.8434,964805.0
2023-07-12 15:30:00,29.37,29.39,29.32,29.33,870912.0,27.8434,27.8624,27.796,27.8055,870912.0
2023-07-12 15:35:00,29.33,29.34,29.3,29.31,369349.0,27.8055,27.815,27.777,27.7865,369349.0
2023-07-12 15:40:00,29.31,29.34,29.3,29.32,430758.0,27.7865,27.815,27.777,27.796,430758.0
2023-07-12 15:45:00,29.33,29.35,29.29,29.3,618583.0,27.8055,27.8244,27.7676,27.777,618583.0
2023-07-12 15:50:00,29.3,29.32,29.28,29.32,1020318.0,27.777,27.796,27.7581,27.796,1020318.0
2023-07-12 15:55:00,29.32,29.37,29.3,29.37,2185805.0,27.796,27.8434,27.777,27.8434,2185805.0
2023-07-13 09:30:00,29.52,29.57,29.48,29.51,1065049.0,27.9856,28.033,27.9477,27.9761,1065049.0
2023-07-13 09:35:00,29.51,29.56,29.4,29.51,629722.0,27.9761,28.0235,27.8718,27.9761,629722.0
2023-07-13 09:40:00,29.51,29.56,29.41,29.5,618940.0,27.9761,28.0235,27.8813,27.9666,618940.0
2023-07-13 09:45:00,29.5,29.52,29.44,29.48,379967.0,27.9666,27.9856,27.9098,27.9477,379967.0
2023-07-13 09:50:00,29.47,29.5,29.43,29.49,348332.0,27.9382,27.9666,27.9003,27.9572,348332.0
2023-07-13 09:55:00,29.49,29.54,29.48,29.53,413032.0,27.9572,28.0046,27.9477,27.9951,413032.0
2023-07-13 10:00:00,29.53,29.59,29.5,29.59,520206.0,27.9951,28.052,27.9666,28.052,520206.0
2023-07-13 10:05:00,29.59,29.62,29.58,29.61,839463.0,28.052,28.0804,28.0425,28.0709,839463.0
2023-07-13 10:10:00,29.61,29.71,29.6,29.7,811152.0,28.0709,28.1657,28.0615,28.1563,811152.0
2023-07-13 10:15:00,29.7,29.76,29.68,29.75,1243002.0,28.1563,28.2131,28.1373,28.2037,1243002.0
2023-07-13 10:20:00,29.75,29.79,29.74,29.78,753811.0,28.2037,28.2416,28.1942,28.2321,753811.0
2023-07-13 10:25:00,29.78,29.8,29.74,29.76,506193.0,28.2321,28.2511,28.1942,28.2131,506193.0
2023-07-13 10:30:00,29.76,29.82,29.75,29.82,857799.0,28.2131,28.27,28.2037,28.27,857799.0
2023-07-13 10:35:00,29.82,29.87,29.75,29.76,951165.0,28.27,28.3174,28.2037,28.2131,951165.0
2023-07-13 10:40:00,29.77,29.78,29.74,29.74,522858.0,28.2226,28.2321,28.1942,28.1942,522858.0
2023-07-13 10:45:00,29.74,29.79,29.74,29.76,260024.0,28.1942,28.2416,28.1942,28.2131,260024.0
2023-07-13 10:50:00,29.75,29.76,29.66,29.66,696789.0,28.2037,28.2131,28.1183,28.1183,696789.0
2023-07-13 10:55:00,29.67,29.72,29.66,29.71,309484.0,28.1278,28.1752,28.1183,28.1657,309484.0
2023-07-13 11:00:00,29.7,29.72,29.67,29.7,306174.0,28.1563,28.1752,28.1278,28.1563,306174.0
2023-07-13 11:05:00,29.71,29.71,29.66,29.67,129305.0,28.1657,28.1657,28.1183,28.1278,129305.0
2023-07-13 11:10:00,29.66,29.67,29.61,29.63,492418.0,28.1183,28.1278,28.0709,28.0899,492418.0
2023-07-13 11:15:00,29.63,29.66,29.63,29.64,323755.0,28.0899,28.1183,28.0899,28.0994,323755.0
2023-07-13 11:20:00,29.64,29.65,29.61,29.62,371398.0,28.0994,28.1089,28.0709,28.0804,371398.0
2023-07-13 11:25:00,29.62,29.65,29.61,29.62,343319.0,28.0804,28.1089,28.0709,28.0804,343319.0
2023-07-13 11:30:00,29.62,29.63,29.58,29.6,326625.0,28.0804,28.0899,28.0425,28.0615,326625.0
2023-07-13 11:35:00,29.6,29.61,29.59,29.61,187016.0,28.0615,28.0709,28.052,28.0709,187016.0
2023-07-13 11:40:00,29.61,29.61,29.57,29.57,250812.0,28.0709,28.0709,28.033,28.033,250812.0
2023-07-13 11:45:00,29.58,29.59,29.56,29.57,328642.0,28.0425,28.052,28.0235,28.033,328642.0
2023-07-13 11:50:00,29.57,29.59,29.55,29.58,258127.0,28.033,28.052,28.0141,28.0425,258127.0
2023-07-13 11:55:00,29.58,29.59,29.56,29.59,242894.0,28.0425,28.052,28.0235,28.052,242894.0
2023-07-13 12:00:00,29.59,29.59,29.55,29.58,255848.0,28.052,28.052,28.0141,28.0425,255848.0
2023-07-13 12:05:00,29.59,29.59,29.57,29.57,120781.0,28.052,28.052,28.033,28.033,120781.0
2023-07-13 12:10:00,29.58,29.58,29.56,29.56,158773.0,28.0425,28.0425,28.0235,28.0235,158773.0
2023-07-13 12:15:00,29.57,29.61,29.56,29.58,386893.0,28.033,28.0709,28.0235,28.0425,386893.0
2023-07-13 12:20:00,29.58,29.6,29.57,29.59,220571.0,28.0425,28.0615,28.033,28.052,220571.0
2023-07-13 12:25:00,29.59,29.62,29.58,29.61,321427.0,28.052,28.0804,28.0425,28.0709,321427.0
2023-07-13 12:30:00,29.61,29.65,29.61,29.63,388995.0,28.0709,28.1089,28.0709,28.0899,388995.0
2023-07-13 12:35:00,29.64,29.64,29.62,29.63,157398.0,28.0994,28.0994,28.0804,28.0899,157398.0
2023-07-13 12:40:00,29.62,29.64,29.62,29.63,178268.0,28.0804,28.0994,28.0804,28.0899,178268.0
2023-07-13 12:45:00,29.62,29.63,29.61,29.61,138967.0,28.0804,28.0899,28.0709,28.0709,138967.0
2023-07-13 12:50:00,29.62,29.64,29.61,29.62,135102.0,28.0804,28.0994,28.0709,28.0804,135102.0
2023-07-13 12:55:00,29.62,29.62,29.59,29.6,172583.0,28.0804,28.0804,28.052,28.0615,172583.0
2023-07-13 13:00:00,29.61,29.61,29.59,29.59,150449.0,28.0709,28.0709,28.052,28.052,150449.0
2023-07-13 13:05:00,29.6,29.6,29.55,29.55,147714.0,28.0615,28.0615,28.0141,28.0141,147714.0
2023-07-13 13:10:00,29.55,29.56,29.54,29.55,232226.0,28.0141,28.0235,28.0046,28.0141,232226.0
2023-07-13 13:15:00,29.55,29.57,29.54,29.56,234687.0,28.0141,28.033,28.0046,28.0235,234687.0
2023-07-13 13:20:00,29.57,29.57,29.51,29.53,353281.0,28.033,28.033,27.9761,27.9951,353281.0
2023-07-13 13:25:00,29.52,29.55,29.52,29.54,145800.0,27.9856,28.0141,27.9856,28.0046,145800.0
2023-07-13 13:30:00,29.54,29.56,29.53,29.55,149218.0,28.0046,28.0235,27.9951,28.0141,149218.0
2023-07-13 13:35:00,29.55,29.56,29.53,29.53,182708.0,28.0141,28.0235,27.9951,27.9951,182708.0
2023-07-13 13:40:00,29.53,29.55,29.52,29.52,628131.0,27.9951,28.0141,27.9856,27.9856,628131.0
2023-07-13 13:45:00,29.53,29.53,29.5,29.51,195706.0,27.9951,27.9951,27.9666,27.9761,195706.0
2023-07-13 13:50:00,29.5,29.53,29.5,29.53,152961.0,27.9666,27.9951,27.9666,27.9951,152961.0
2023-07-13 13:55:00,29.53,29.54,29.52,29.53,251617.0,27.9951,28.0046,27.9856,27.9951,251617.0
2023-07-13 14:00:00,29.53,29.56,29.52,29.55,461699.0,27.9951,28.0235,27.9856,28.0141,461699.0
2023-07-13 14:05:00,29.55,29.58,29.55,29.57,239437.0,28.0141,28.0425,28.0141,28.033,239437.0
2023-07-13 14:10:00,29.57,29.59,29.57,29.59,326339.0,28.033,28.052,28.033,28.052,326339.0
2023-07-13 14:15:00,29.58,29.61,29.57,29.6,409950.0,28.0425,28.0709,28.033,28.0615,409950.0
2023-07-13 14:20:00,29.6,29.63,29.59,29.63,238751.0,28.0615,28.0899,28.052,28.0899,238751.0
2023-07-13 14:25:00,29.63,29.63,29.59,29.6,320904.0,28.0899,28.0899,28.052,28.0615,320904.0
2023-07-13 14:30:00,29.6,29.64,29.59,29.64,326778.0,28.0615,28.0994,28.052,28.0994,326778.0
2023-07-13 14:35:00,29.64,29.66,29.63,29.65,432743.0,28.0994,28.1183,28.0899,28.1089,432743.0
2023-07-13 14:40:00,29.65,29.69,29.64,29.68,328599.0,28.1089,28.1468,28.0994,28.1373,328599.0
2023-07-13 14:45:00,29.68,29.7,29.67,29.69,275012.0,28.1373,28.1563,28.1278,28.1468,275012.0
2023-07-13 14:50:00,29.7,29.7,29.65,29.66,392182.0,28.1563,28.1563,28.1089,28.1183,392182.0
2023-07-13 14:55:00,29.66,29.69,29.65,29.69,220583.0,28.1183,28.1468,28.1089,28.1468,220583.0
2023-07-13 15:00:00,29.69,29.72,29.68,29.72,496105.0,28.1468,28.1752,28.1373,28.1752,496105.0
2023-07-13 15:05:00,29.72,29.73,29.7,29.72,513139.0,28.1752,28.1847,28.1563,28.1752,513139.0
2023-07-13 15:10:00,29.72,29.73,29.71,29.71,277069.0,28.1752,28.1847,28.1657,28.1657,277069.0
2023-07-13 15:15:00,29.71,29.72,29.66,29.67,336577.0,28.1657,28.1752,28.1183,28.1278,336577.0
2023-07-13 15:20:00,29.66,29.69,29.66,29.67,330007.0,28.1183,28.1468,28.1183,28.1278,330007.0
2023-07-13 15:25:00,29.67,29.68,29.65,29.66,363721.0,28.1278,28.1373,28.1089,28.1183,363721.0
2023-07-13 15:30:00,29.65,29.68,29.64,29.65,408465.0,28.1089,28.1373,28.0994,28.1089,408465.0
2023-07-13 15:35:00,29.65,29.69,29.65,29.68,402738.0,28.1089,28.1468,28.1089,28.1373,402738.0
2023-07-13 15:40:00,29.68,29.69,29.65,29.68,507840.0,28.1373,28.1468,28.1089,28.1373,507840.0
2023-07-13 15:45:00,29.68,29.69,29.64,29.64,635440.0,28.1373,28.1468,28.0994,28.0994,635440.0
2023-07-13 15:50:00,29.65,29.69,29.63,29.67,1152729.0,28.1089,28.1468,28.0899,28.1278,1152729.0
2023-07-13 15:55:00,29.66,29.68,29.65,29.67,2863373.0,28.1183,28.1373,28.1089,28.1278,2863373.0
2023-07-14 09:30:00,30.01,30.04,29.9,29.94,2610636.0,28.4501,28.4786,28.3459,28.3838,2610636.0
2023-07-14 09:35:00,29.94,30.04,29.93,29.98,906457.0,28.3838,28.4786,28.3743,28.4217,906457.0
2023-07-14 09:40:00,29.98,30.1,29.92,30.05,1422079.0,28.4217,28.5355,28.3648,28.4881,1422079.0
2023-07-14 09:45:00,30.05,30.08,29.99,30.0,867385.0,28.4881,28.5165,28.4312,28.4407,867385.0
2023-07-14 09:50:00,30.0,30.0,29.82,29.83,1303484.0,28.4407,28.4407,28.27,28.2795,1303484.0
2023-07-14 09:55:00,29.82,29.84,29.67,29.67,1127138.0,28.27,28.289,28.1278,28.1278,1127138.0
2023-07-14 10:00:00,29.67,29.72,29.57,29.61,1030778.0,28.1278,28.1752,28.033,28.0709,1030778.0
2023-07-14 10:05:00,29.61,29.67,29.59,29.63,699443.0,28.0709,28.1278,28.052,28.0899,699443.0
2023-07-14 10:10:00,29.63,29.71,29.61,29.63,558997.0,28.0899,28.1657,28.0709,28.0899,558997.0
2023-07-14 10:15:00,29.63,29.65,29.57,29.58,667325.0,28.0899,28.1089,28.033,28.0425,667325.0
2023-07-14 10:20:00,29.57,29.59,29.53,29.57,606275.0,28.033,28.052,27.9951,28.033,606275.0
2023-07-14 10:25:00,29.57,29.6,29.43,29.44,777817.0,28.033,28.0615,27.9003,27.9098,777817.0
2023-07-14 10:30:00,29.43,29.45,29.32,29.33,686716.0,27.9003,27.9192,27.796,27.8055,686716.0
2023-07-14 10:35:00,29.32,29.38,29.3,29.34,617118.0,27.796,27.8529,27.777,27.815,617118.0
2023-07-14 10:40:00,29.34,29.38,29.24,29.27,798909.0,27.815,27.8529,27.7202,27.7486,798909.0
2023-07-14 10:45:00,29.26,29.32,29.26,29.29,861715.0,27.7391,27.796,27.7391,27.7676,861715.0
2023-07-14 10:50:00,29.3,29.37,29.28,29.34,660241.0,27.777,27.8434,27.7581,27.815,660241.0
2023-07-14 10:55:00,29.34,29.37,29.32,29.34,619017.0,27.815,27.8434,27.796,27.815,619017.0
2023-07-14 11:00:00,29.34,29.35,29.29,29.31,528733.0,27.815,27.8244,27.7676,27.7865,528733.0
2023-07-14 11:05:00,29.32,29.32,29.26,29.27,445348.0,27.796,27.796,27.7391,27.7486,445348.0
2023-07-14 11:10:00,29.27,29.3,29.26,29.27,337038.0,27.7486,27.777,27.7391,27.7486,337038.0
2023-07-14 11:15:00,29.27,29.29,29.26,29.28,308020.0,27.7486,27.7676,27.7391,27.7581,308020.0
2023-07-14 11:20:00,29.28,29.28,29.19,29.2,673491.0,27.7581,27.7581,27.6728,27.6822,673491.0
2023-07-14 11:25:00,29.2,29.25,29.19,29.25,447858.0,27.6822,27.7296,27.6728,27.7296,447858.0
2023-07-14 11:30:00,29.25,29.27,29.24,29.26,477938.0,27.7296,27.7486,27.7202,27.7391,477938.0
2023-07-14 11:35:00,29.26,29.3,29.25,29.3,359702.0,27.7391,27.777,27.7296,27.777,359702.0
2023-07-14 11:40:00,29.3,29.33,29.29,29.33,470896.0,27.777,27.8055,27.7676,27.8055,470896.0
2023-07-14 11:45:00,29.33,29.33,29.27,29.27,425337.0,27.8055,27.8055,27.7486,27.7486,425337.0
2023-07-14 11:50:00,29.28,29.3,29.26,29.3,350750.0,27.7581,27.777,27.7391,27.777,350750.0
2023-07-14 11:55:00,29.3,29.35,29.29,29.35,396406.0,27.777,27.8244,27.7676,27.8244,396406.0
2023-07-14 12:00:00,29.35,29.38,29.33,29.37,479093.0,27.8244,27.8529,27.8055,27.8434,479093.0
2023-07-14 12:05:00,29.37,29.38,29.33,29.33,341517.0,27.8434,27.8529,27.8055,27.8055,341517.0
2023-07-14 12:10:00,29.33,29.35,29.33,29.34,275089.0,27.8055,27.8244,27.8055,27.815,275089.0
2023-07-14 12:15:00,29.34,29.34,29.29,29.3,219730.0,27.815,27.815,27.7676,27.777,219730.0
2023-07-14 12:20:00,29.3,29.31,29.27,29.3,324694.0,27.777,27.7865,27.7486,27.777,324694.0
2023-07-14 12:25:00,29.3,29.31,29.26,29.26,296912.0,27.777,27.7865,27.7391,27.7391,296912.0
2023-07-14 12:30:00,29.26,29.3,29.26,29.27,299550.0,27.7391,27.777,27.7391,27.7486,299550.0
2023-07-14 12:35:00,29.27,29.28,29.25,29.25,188419.0,27.7486,27.7581,27.7296,27.7296,188419.0
2023-07-14 12:40:00,29.26,29.27,29.24,29.27,323165.0,27.7391,27.7486,27.7202,27.7486,323165.0
2023-07-14 12:45:00,29.26,29.27,29.23,29.23,271240.0,27.7391,27.7486,27.7107,27.7107,271240.0
2023-07-14 12:50:00,29.24,29.25,29.22,29.25,205981.0,27.7202,27.7296,27.7012,27.7296,205981.0
2023-07-14 12:55:00,29.25,29.26,29.22,29.23,216399.0,27.7296,27.7391,27.7012,27.7107,216399.0
2023-07-14 13:00:00,29.23,29.24,29.18,29.21,524841.0,27.7107,27.7202,27.6633,27.6917,524841.0
2023-07-14 13:05:00,29.21,29.21,29.13,29.15,741966.0,27.6917,27.6917,27.6159,27.6348,741966.0
2023-07-14 13:10:00,29.15,29.2,29.14,29.17,570397.0,27.6348,27.6822,27.6254,27.6538,570397.0
2023-07-14 13:15:00,29.17,29.23,29.16,29.21,472593.0,27.6538,27.7107,27.6443,27.6917,472593.0
2023-07-14 13:20:00,29.21,29.24,29.2,29.21,648272.0,27.6917,27.7202,27.6822,27.6917,648272.0
2023-07-14 13:25:00,29.21,29.22,29.17,29.18,536073.0,27.6917,27.7012,27.6538,27.6633,536073.0
2023-07-14 13:30:00,29.18,29.2,29.17,29.2,272899.0,27.6633,27.6822,27.6538,27.6822,272899.0
2023-07-14 13:35:00,29.2,29.21,29.17,29.21,200374.0,27.6822,27.6917,27.6538,27.6917,200374.0
2023-07-14 13:40:00,29.21,29.24,29.2,29.21,297169.0,27.6917,27.7202,27.6822,27.6917,297169.0
2023-07-14 13:45:00,29.21,29.22,29.19,29.21,257828.0,27.6917,27.7012,27.6728,27.6917,257828.0
2023-07-14 13:50:00,29.21,29.21,29.19,29.21,167623.0,27.6917,27.6917,27.6728,27.6917,167623.0
2023-07-14 13:55:00,29.2,29.21,29.19,29.19,196984.0,27.6822,27.6917,27.6728,27.6728,196984.0
2023-07-14 14:00:00,29.2,29.21,29.18,29.18,198325.0,27.6822,27.6917,27.6633,27.6633,198325.0
2023-07-14 14:05:00,29.18,29.21,29.18,29.21,330326.0,27.6633,27.6917,27.6633,27.6917,330326.0
2023-07-14 14:10:00,29.21,29.23,29.19,29.2,308151.0,27.6917,27.7107,27.6728,27.6822,308151.0
2023-07-14 14:15:00,29.2,29.2,29.17,29.19,245248.0,27.6822,27.6822,27.6538,27.6728,245248.0
2023-07-14 14:20:00,29.19,29.19,29.15,29.15,229877.0,27.6728,27.6728,27.6348,27.6348,229877.0
2023-07-14 14:25:00,29.15,29.19,29.15,29.19,283646.0,27.6348,27.6728,27.6348,27.6728,283646.0
2023-07-14 14:30:00,29.18,29.2,29.17,29.18,279478.0,27.6633,27.6822,27.6538,27.6633,279478.0
2023-07-14 14:35:00,29.18,29.18,29.16,29.18,300062.0,27.6633,27.6633,27.6443,27.6633,300062.0
2023-07-14 14:40:00,29.18,29.18,29.15,29.16,216276.0,27.6633,27.6633,27.6348,27.6443,216276.0
2023-07-14 14:45:00,29.16,29.16,29.14,29.15,290099.0,27.6443,27.6443,27.6254,27.6348,290099.0
2023-07-14 14:50:00,29.15,29.19,29.14,29.18,249297.0,27.6348,27.6728,27.6254,27.6633,249297.0
2023-07-14 14:55:00,29.19,29.19,29.13,29.13,469449.0,27.6728,27.6728,27.6159,27.6159,469449.0
2023-07-14 15:00:00,29.14,29.14,29.1,29.12,459351.0,27.6254,27.6254,27.5874,27.6064,459351.0
2023-07-14 15:05:00,29.11,29.13,29.09,29.13,406447.0,27.5969,27.6159,27.578,27.6159,406447.0
2023-07-14 15:10:00,29.13,29.17,29.12,29.17,334571.0,27.6159,27.6538,27.6064,27.6538,334571.0
2023-07-14 15:15:00,29.17,29.18,29.16,29.17,331073.0,27.6538,27.6633,27.6443,27.6538,331073.0
2023-07-14 15:20:00,29.16,29.17,29.14,29.16,404147.0,27.6443,27.6538,27.6254,27.6443,404147.0
2023-07-14 15:25:00,29.16,29.16,29.13,29.15,354667.0,27.6443,27.6443,27.6159,27.6348,354667.0
2023-07-14 15:30:00,29.15,29.16,29.11,29.13,566086.0,27.6348,27.6443,27.5969,27.6159,566086.0
2023-07-14 15:35:00,29.12,29.13,29.1,29.12,504840.0,27.6064,27.6159,27.5874,27.6064,504840.0
2023-07-14 15:40:00,29.13,29.13,29.06,29.06,933297.0,27.6159,27.6159,27.5495,27.5495,933297.0
2023-07-14 15:45:00,29.06,29.08,29.05,29.07,1512680.0,27.5495,27.5685,27.54,27.559,1512680.0
2023-07-14 15:50:00,29.07,29.11,29.06,29.09,2029421.0,27.559,27.5969,27.5495,27.578,2029421.0
2023-07-14 15:55:00,29.1,29.12,29.06,29.12,3737948.0,27.5874,27.6064,27.5495,27.6064,3737948.0
2023-07-17 09:30:00,29.15,29.34,29.12,29.28,1390302.0,27.6348,27.815,27.6064,27.7581,1390302.0
2023-07-17 09:35:00,29.28,29.41,29.25,29.29,964585.0,27.7581,27.8813,27.7296,27.7676,964585.0
2023-07-17 09:40:00,29.3,29.34,29.25,29.33,738973.0,27.777,27.815,27.7296,27.8055,738973.0
2023-07-17 09:45:00,29.33,29.44,29.33,29.4,1035795.0,27.8055,27.9098,27.8055,27.8718,1035795.0
2023-07-17 09:50:00,29.4,29.44,29.36,29.41,1145263.0,27.8718,27.9098,27.8339,27.8813,1145263.0
2023-07-17 09:55:00,29.41,29.5,29.39,29.44,907850.0,27.8813,27.9666,27.8624,27.9098,907850.0
2023-07-17 10:00:00,29.44,29.45,29.41,29.44,585008.0,27.9098,27.9192,27.8813,27.9098,585008.0
2023-07-17 10:05:00,29.45,29.45,29.36,29.37,876804.0,27.9192,27.9192,27.8339,27.8434,876804.0
2023-07-17 10:10:00,29.37,29.39,29.35,29.36,430935.0,27.8434,27.8624,27.8244,27.8339,430935.0
2023-07-17 10:15:00,29.36,29.37,29.27,29.3,451999.0,27.8339,27.8434,27.7486,27.777,451999.0
2023-07-17 10:20:00,29.3,29.3,29.25,29.28,521595.0,27.777,27.777,27.7296,27.7581,521595.0
2023-07-17 10:25:00,29.29,29.29,29.25,29.25,339017.0,27.7676,27.7676,27.7296,27.7296,339017.0
2023-07-17 10:30:00,29.26,29.29,29.25,29.27,397127.0,27.7391,27.7676,27.7296,27.7486,397127.0
2023-07-17 10:35:00,29.27,29.36,29.26,29.35,592188.0,27.7486,27.8339,27.7391,27.8244,592188.0
2023-07-17 10:40:00,29.35,29.39,29.34,29.37,365163.0,27.8244,27.8624,27.815,27.8434,365163.0
2023-07-17 10:45:00,29.38,29.43,29.37,29.39,616232.0,27.8529,27.9003,27.8434,27.8624,616232.0
2023-07-17 10:50:00,29.39,29.41,29.36,29.41,603058.0,27.8624,27.8813,27.8339,27.8813,603058.0
2023-07-17 10:55:00,29.41,29.46,29.38,29.44,717653.0,27.8813,27.9287,27.8529,27.9098,717653.0
2023-07-17 11:00:00,29.45,29.51,29.43,29.5,958665.0,27.9192,27.9761,27.9003,27.9666,958665.0
2023-07-17 11:05:00,29.49,29.5,29.47,29.5,449558.0,27.9572,27.9666,27.9382,27.9666,449558.0
2023-07-17 11:10:00,29.49,29.5,29.41,29.43,368929.0,27.9572,27.9666,27.8813,27.9003,368929.0
2023-07-17 11:15:00,29.43,29.43,29.39,29.4,334998.0,27.9003,27.9003,27.8624,27.8718,334998.0
2023-07-17 11:20:00,29.41,29.43,29.39,29.42,291914.0,27.8813,27.9003,27.8624,27.8908,291914.0
2023-07-17 11:25:00,29.41,29.42,29.36,29.37,262864.0,27.8813,27.8908,27.8339,27.8434,262864.0
2023-07-17 11:30:00,29.36,29.38,29.34,29.37,483634.0,27.8339,27.8529,27.815,27.8434,483634.0
2023-07-17 11:35:00,29.38,29.41,29.36,29.39,359963.0,27.8529,27.8813,27.8339,27.8624,359963.0
2023-07-17 11:40:00,29.39,29.45,29.38,29.45,394254.0,27.8624,27.9192,27.8529,27.9192,394254.0
2023-07-17 11:45:00,29.44,29.49,29.43,29.49,440813.0,27.9098,27.9572,27.9003,27.9572,440813.0
2023-07-17 11:50:00,29.49,29.52,29.48,29.49,495069.0,27.9572,27.9856,27.9477,27.9572,495069.0
2023-07-17 11:55:00,29.49,29.5,29.45,29.46,225651.0,27.9572,27.9666,27.9192,27.9287,225651.0
2023-07-17 12:00:00,29.46,29.48,29.44,29.46,296698.0,27.9287,27.9477,27.9098,27.9287,296698.0
2023-07-17 12:05:00,29.46,29.48,29.44,29.46,262653.0,27.9287,27.9477,27.9098,27.9287,262653.0
2023-07-17 12:10:00,29.45,29.5,29.45,29.46,204003.0,27.9192,27.9666,27.9192,27.9287,204003.0
2023-07-17 12:15:00,29.47,29.48,29.45,29.47,202330.0,27.9382,27.9477,27.9192,27.9382,202330.0
2023-07-17 12:20:00,29.48,29.48,29.45,29.46,244229.0,27.9477,27.9477,27.9192,27.9287,244229.0
2023-07-17 12:25:00,29.46,29.5,29.46,29.49,327371.0,27.9287,27.9666,27.9287,27.9572,327371.0
2023-07-17 12:30:00,29.49,29.53,29.48,29.48,372462.0,27.9572,27.9951,27.9477,27.9477,372462.0
2023-07-17 12:35:00,29.49,29.5,29.46,29.49,178653.0,27.9572,27.9666,27.9287,27.9572,178653.0
2023-07-17 12:40:00,29.49,29.52,29.48,29.51,259738.0,27.9572,27.9856,27.9477,27.9761,259738.0
2023-07-17 12:45:00,29.51,29.51,29.46,29.48,204764.0,27.9761,27.9761,27.9287,27.9477,204764.0
2023-07-17 12:50:00,29.47,29.49,29.44,29.45,265031.0,27.9382,27.9572,27.9098,27.9192,265031.0
2023-07-17 12:55:00,29.44,29.46,29.43,29.46,203706.0,27.9098,27.9287,27.9003,27.9287,203706.0
2023-07-17 13:00:00,29.46,29.49,29.44,29.49,237632.0,27.9287,27.9572,27.9098,27.9572,237632.0
2023-07-17 13:05:00,29.49,29.55,29.48,29.55,567145.0,27.9572,28.0141,27.9477,28.0141,567145.0
2023-07-17 13:10:00,29.55,29.56,29.5,29.51,547652.0,28.0141,28.0235,27.9666,27.9761,547652.0
2023-07-17 13:15:00,29.5,29.52,29.49,29.51,289870.0,27.9666,27.9856,27.9572,27.9761,289870.0
2023-07-17 13:20:00,29.5,29.54,29.49,29.5,554446.0,27.9666,28.0046,27.9572,27.9666,554446.0
2023-07-17 13:25:00,29.5,29.52,29.49,29.51,236617.0,27.9666,27.9856,27.9572,27.9761,236617.0
2023-07-17 13:30:00,29.51,29.54,29.5,29.54,235848.0,27.9761,28.0046,27.9666,28.0046,235848.0
2023-07-17 13:35:00,29.54,29.54,29.52,29.52,231119.0,28.0046,28.0046,27.9856,27.9856,231119.0
2023-07-17 13:40:00,29.53,29.53,29.5,29.5,227426.0,27.9951,27.9951,27.9666,27.9666,227426.0
2023-07-17 13:45:00,29.51,29.52,29.49,29.49,260445.0,27.9761,27.9856,27.9572,27.9572,260445.0
2023-07-17 13:50:00,29.49,29.49,29.46,29.49,291018.0,27.9572,27.9572,27.9287,27.9572,291018.0
2023-07-17 13:55:00,29.48,29.49,29.46,29.48,232926.0,27.9477,27.9572,27.9287,27.9477,232926.0
2023-07-17 14:00:00,29.48,29.48,29.42,29.43,286317.0,27.9477,27.9477,27.8908,27.9003,286317.0
2023-07-17 14:05:00,29.44,29.48,29.43,29.47,174367.0,27.9098,27.9477,27.9003,27.9382,174367.0
2023-07-17 14:10:00,29.47,29.49,29.46,29.48,240192.0,27.9382,27.9572,27.9287,27.9477,240192.0
2023-07-17 14:15:00,29.47,29.48,29.45,29.46,275901.0,27.9382,27.9477,27.9192,27.9287,275901.0
2023-07-17 14:20:00,29.46,29.5,29.45,29.5,327497.0,27.9287,27.9666,27.9192,27.9666,327497.0
2023-07-17 14:25:00,29.5,29.51,29.47,29.48,310665.0,27.9666,27.9761,27.9382,27.9477,310665.0
2023-07-17 14:30:00,29.48,29.49,29.46,29.46,269710.0,27.9477,27.9572,27.9287,27.9287,269710.0
2023-07-17 14:35:00,29.47,29.5,29.46,29.48,382608.0,27.9382,27.9666,27.9287,27.9477,382608.0
2023-07-17 14:40:00,29.48,29.5,29.47,29.49,272628.0,27.9477,27.9666,27.9382,27.9572,272628.0
2023-07-17 14:45:00,29.48,29.49,29.44,29.45,279202.0,27.9477,27.9572,27.9098,27.9192,279202.0
2023-07-17 14:50:00,29.45,29.47,29.44,29.46,306571.0,27.9192,27.9382,27.9098,27.9287,306571.0
2023-07-17 14:55:00,29.46,29.47,29.45,29.45,389407.0,27.9287,27.9382,27.9192,27.9192,389407.0
2023-07-17 15:00:00,29.45,29.47,29.44,29.45,383883.0,27.9192,27.9382,27.9098,27.9192,383883.0
2023-07-17 15:05:00,29.44,29.45,29.41,29.43,498725.0,27.9098,27.9192,27.8813,27.9003,498725.0
2023-07-17 15:10:00,29.43,29.43,29.39,29.41,559599.0,27.9003,27.9003,27.8624,27.8813,559599.0
2023-07-17 15:15:00,29.41,29.44,29.38,29.43,716343.0,27.8813,27.9098,27.8529,27.9003,716343.0
2023-07-17 15:20:00,29.43,29.44,29.38,29.4,544006.0,27.9003,27.9098,27.8529,27.8718,544006.0
2023-07-17 15:25:00,29.4,29.41,29.36,29.37,421177.0,27.8718,27.8813,27.8339,27.8434,421177.0
2023-07-17 15:30:00,29.37,29.4,29.36,29.4,534438.0,27.8434,27.8718,27.8339,27.8718,534438.0
2023-07-17 15:35:00,29.4,29.44,29.38,29.4,586030.0,27.8718,27.9098,27.8529,27.8718,586030.0
2023-07-17 15:40:00,29.4,29.41,29.38,29.4,782967.0,27.8718,27.8813,27.8529,27.8718,782967.0
2023-07-17 15:45:00,29.39,29.41,29.37,29.39,1147241.0,27.8624,27.8813,27.8434,27.8624,1147241.0
2023-07-17 15:50:00,29.39,29.42,29.38,29.41,1848330.0,27.8624,27.8908,27.8529,27.8813,1848330.0
2023-07-17 15:55:00,29.4,29.42,29.37,29.39,2967759.0,27.8718,27.8908,27.8434,27.8624,2967759.0
2023-07-18 09:30:00,29.99,30.27,29.92,30.08,6489952.0,28.4312,28.6966,28.3648,28.5165,6489952.0
2023-07-18 09:35:00,30.08,30.37,30.01,30.05,4140332.0,28.5165,28.7914,28.4501,28.4881,4140332.0
2023-07-18 09:40:00,30.05,30.34,30.04,30.3,2904398.0,28.4881,28.763,28.4786,28.7251,2904398.0
2023-07-18 09:45:00,30.3,30.51,30.26,30.33,4029662.0,28.7251,28.9242,28.6871,28.7535,4029662.0
2023-07-18 09:50:00,30.33,30.48,30.3,30.4,2321922.0,28.7535,28.8957,28.7251,28.8199,2321922.0
2023-07-18 09:55:00,30.4,30.55,30.36,30.53,2528105.0,28.8199,28.9621,28.7819,28.9431,2528105.0
2023-07-18 10:00:00,30.54,30.59,30.43,30.48,2477308.0,28.9526,29.0,28.8483,28.8957,2477308.0
2023-07-18 10:05:00,30.48,30.5,30.45,30.5,1376219.0,28.8957,28.9147,28.8673,28.9147,1376219.0
2023-07-18 10:10:00,30.5,30.65,30.49,30.64,2737799.0,28.9147,29.0569,28.9052,29.0474,2737799.0
2023-07-18 10:15:00,30.64,30.69,30.53,30.66,1994266.0,29.0474,29.0948,28.9431,29.0664,1994266.0
2023-07-18 10:20:00,30.66,30.69,30.52,30.55,1200576.0,29.0664,29.0948,28.9336,28.9621,1200576.0
2023-07-18 10:25:00,30.54,30.55,30.46,30.55,1014028.0,28.9526,28.9621,28.8768,28.9621,1014028.0
2023-07-18 10:30:00,30.55,30.6,30.48,30.6,860544.0,28.9621,29.0095,28.8957,29.0095,860544.0
2023-07-18 10:35:00,30.6,30.67,30.57,30.67,1138311.0,29.0095,29.0758,28.981,29.0758,1138311.0
2023-07-18 10:40:00,30.66,30.7,30.59,30.61,1214224.0,29.0664,29.1043,29.0,29.019,1214224.0
2023-07-18 10:45:00,30.61,30.65,30.57,30.62,711090.0,29.019,29.0569,28.981,29.0284,711090.0
2023-07-18 10:50:00,30.62,30.68,30.61,30.67,926474.0,29.0284,29.0853,29.019,29.0758,926474.0
2023-07-18 10:55:00,30.67,30.68,30.56,30.61,993062.0,29.0758,29.0853,28.9716,29.019,993062.0
2023-07-18 11:00:00,30.61,30.69,30.6,30.69,835942.0,29.019,29.0948,29.0095,29.0948,835942.0
2023-07-18 11:05:00,30.69,30.71,30.67,30.7,1157108.0,29.0948,29.1138,29.0758,29.1043,1157108.0
2023-07-18 11:10:00,30.7,30.74,30.64,30.73,894543.0,29.1043,29.1422,29.0474,29.1327,894543.0
2023-07-18 11:15:00,30.73,30.78,30.71,30.78,953162.0,29.1327,29.1801,29.1138,29.1801,953162.0
2023-07-18 11:20:00,30.78,30.86,30.77,30.83,1520193.0,29.1801,29.256,29.1706,29.2275,1520193.0
2023-07-18 11:25:00,30.83,30.83,30.77,30.79,865869.0,29.2275,29.2275,29.1706,29.1896,865869.0
2023-07-18 11:30:00,30.78,30.79,30.63,30.63,1351568.0,29.1801,29.1896,29.0379,29.0379,1351568.0
2023-07-18 11:35:00,30.64,30.65,30.57,30.6,1239576.0,29.0474,29.0569,28.981,29.0095,1239576.0
2023-07-18 11:40:00,30.61,30.62,30.53,30.61,1051902.0,29.019,29.0284,28.9431,29.019,1051902.0
2023-07-18 11:45:00,30.61,30.78,30.61,30.78,956613.0,29.019,29.1801,29.019,29.1801,956613.0
2023-07-18 11:50:00,30.78,30.82,30.76,30.81,842208.0,29.1801,29.218,29.1612,29.2086,842208.0
2023-07-18 11:55:00,30.82,30.82,30.73,30.74,568099.0,29.218,29.218,29.1327,29.1422,568099.0
2023-07-18 12:00:00,30.74,30.75,30.7,30.7,518469.0,29.1422,29.1517,29.1043,29.1043,518469.0
2023-07-18 12:05:00,30.7,30.72,30.68,30.71,689677.0,29.1043,29.1232,29.0853,29.1138,689677.0
2023-07-18 12:10:00,30.71,30.75,30.69,30.75,485676.0,29.1138,29.1517,29.0948,29.1517,485676.0
2023-07-18 12:15:00,30.75,30.79,30.74,30.78,615592.0,29.1517,29.1896,29.1422,29.1801,615592.0
2023-07-18 12:20:00,30.78,30.8,30.74,30.75,470003.0,29.1801,29.1991,29.1422,29.1517,470003.0
2023-07-18 12:25:00,30.75,30.79,30.73,30.79,486256.0,29.1517,29.1896,29.1327,29.1896,486256.0
2023-07-18 12:30:00,30.78,30.8,30.76,30.79,600255.0,29.1801,29.1991,29.1612,29.1896,600255.0
2023-07-18 12:35:00,30.78,30.79,30.72,30.74,556239.0,29.1801,29.1896,29.1232,29.1422,556239.0
2023-07-18 12:40:00,30.75,30.77,30.73,30.76,322215.0,29.1517,29.1706,29.1327,29.1612,322215.0
2023-07-18 12:45:00,30.77,30.77,30.72,30.75,435983.0,29.1706,29.1706,29.1232,29.1517,435983.0
2023-07-18 12:50:00,30.75,30.78,30.73,30.78,719086.0,29.1517,29.1801,29.1327,29.1801,719086.0
2023-07-18 12:55:00,30.78,30.79,30.76,30.77,371129.0,29.1801,29.1896,29.1612,29.1706,371129.0
2023-07-18 13:00:00,30.77,30.78,30.7,30.71,505588.0,29.1706,29.1801,29.1043,29.1138,505588.0
2023-07-18 13:05:00,30.71,30.72,30.66,30.71,414536.0,29.1138,29.1232,29.0664,29.1138,414536.0
2023-07-18 13:10:00,30.71,30.73,30.7,30.73,370420.0,29.1138,29.1327,29.1043,29.1327,370420.0
2023-07-18 13:15:00,30.73,30.73,30.7,30.72,401282.0,29.1327,29.1327,29.1043,29.1232,401282.0
2023-07-18 13:20:00,30.71,30.75,30.71,30.74,311799.0,29.1138,29.1517,29.1138,29.1422,311799.0
2023-07-18 13:25:00,30.74,30.74,30.67,30.67,360061.0,29.1422,29.1422,29.0758,29.0758,360061.0
2023-07-18 13:30:00,30.67,30.68,30.63,30.65,531917.0,29.0758,29.0853,29.0379,29.0569,531917.0
2023-07-18 13:35:00,30.65,30.69,30.64,30.69,346609.0,29.0569,29.0948,29.0474,29.0948,346609.0
2023-07-18 13:40:00,30.69,30.71,30.68,30.71,298803.0,29.0948,29.1138,29.0853,29.1138,298803.0
2023-07-18 13:45:00,30.71,30.71,30.68,30.71,302335.0,29.1138,29.1138,29.0853,29.1138,302335.0
2023-07-18 13:50:00,30.71,30.71,30.67,30.67,253960.0,29.1138,29.1138,29.0758,29.0758,253960.0
2023-07-18 13:55:00,30.68,30.68,30.64,30.66,326032.0,29.0853,29.0853,29.0474,29.0664,326032.0
2023-07-18 14:00:00,30.66,30.66,30.61,30.65,422929.0,29.0664,29.0664,29.019,29.0569,422929.0
2023-07-18 14:05:00,30.65,30.66,30.57,30.58,521247.0,29.0569,29.0664,28.981,28.9905,521247.0
2023-07-18 14:10:00,30.57,30.63,30.57,30.62,467522.0,28.981,29.0379,28.981,29.0284,467522.0
2023-07-18 14:15:00,30.61,30.62,30.58,30.61,512856.0,29.019,29.0284,28.9905,29.019,512856.0
2023-07-18 14:20:00,30.61,30.62,30.57,30.59,610155.0,29.019,29.0284,28.981,29.0,610155.0
2023-07-18 14:25:00,30.59,30.64,30.58,30.64,411599.0,29.0,29.0474,28.9905,29.0474,411599.0
2023-07-18 14:30:00,30.64,30.64,30.6,30.62,465887.0,29.0474,29.0474,29.0095,29.0284,465887.0
2023-07-18 14:35:00,30.61,30.62,30.58,30.61,364644.0,29.019,29.0284,28.9905,29.019,364644.0
2023-07-18 14:40:00,30.61,30.63,30.59,30.63,336928.0,29.019,29.0379,29.0,29.0379,336928.0
2023-07-18 14:45:00,30.63,30.65,30.61,30.61,520145.0,29.0379,29.0569,29.019,29.019,520145.0
2023-07-18 14:50:00,30.61,30.62,30.57,30.62,678900.0,29.019,29.0284,28.981,29.0284,678900.0
2023-07-18 14:55:00,30.62,30.66,30.61,30.64,495593.0,29.0284,29.0664,29.019,29.0474,495593.0
2023-07-18 15:00:00,30.64,30.65,30.61,30.65,468666.0,29.0474,29.0569,29.019,29.0569,468666.0
2023-07-18 15:05:00,30.65,30.65,30.61,30.62,514003.0,29.0569,29.0569,29.019,29.0284,514003.0
2023-07-18 15:10:00,30.63,30.65,30.61,30.65,393834.0,29.0379,29.0569,29.019,29.0569,393834.0
2023-07-18 15:15:00,30.65,30.67,30.63,30.67,399506.0,29.0569,29.0758,29.0379,29.0758,399506.0
2023-07-18 15:20:00,30.67,30.67,30.63,30.65,434918.0,29.0758,29.0758,29.0379,29.0569,434918.0
2023-07-18 15:25:00,30.64,30.68,30.64,30.66,680630.0,29.0474,29.0853,29.0474,29.0664,680630.0
2023-07-18 15:30:00,30.66,30.67,30.63,30.64,634731.0,29.0664,29.0758,29.0379,29.0474,634731.0
2023-07-18 15:35:00,30.64,30.65,30.61,30.65,651363.0,29.0474,29.0569,29.019,29.0569,651363.0
2023-07-18 15:40:00,30.65,30.66,30.63,30.65,796390.0,29.0569,29.0664,29.0379,29.0569,796390.0
2023-07-18 15:45:00,30.65,30.65,30.62,30.63,1094763.0,29.0569,29.0569,29.0284,29.0379,1094763.0
2023-07-18 15:50:00,30.63,30.7,30.62,30.7,1669098.0,29.0379,29.1043,29.0284,29.1043,1669098.0
2023-07-18 15:55:00,30.7,30.75,30.68,30.71,4163188.0,29.1043,29.1517,29.0853,29.1138,4163188.0
2023-07-19 09:30:00,30.89,30.99,30.72,30.8,2881924.0,29.2844,29.3792,29.1232,29.1991,2881924.0
2023-07-19 09:35:00,30.8,30.9,30.7,30.74,1187057.0,29.1991,29.2939,29.1043,29.1422,1187057.0
2023-07-19 09:40:00,30.74,30.79,30.68,30.77,1286930.0,29.1422,29.1896,29.0853,29.1706,1286930.0
2023-07-19 09:45:00,30.77,30.87,30.76,30.82,703201.0,29.1706,29.2654,29.1612,29.218,703201.0
2023-07-19 09:50:00,30.82,30.9,30.8,30.89,1155065.0,29.218,29.2939,29.1991,29.2844,1155065.0
2023-07-19 09:55:00,30.89,31.03,30.88,31.03,1560484.0,29.2844,29.4171,29.2749,29.4171,1560484.0
2023-07-19 10:00:00,31.03,31.12,31.02,31.12,1598136.0,29.4171,29.5024,29.4076,29.5024,1598136.0
2023-07-19 10:05:00,31.12,31.18,31.05,31.17,1075811.0,29.5024,29.5593,29.4361,29.5498,1075811.0
2023-07-19 10:10:00,31.17,31.24,31.13,31.15,1402177.0,29.5498,29.6162,29.5119,29.5309,1402177.0
2023-07-19 10:15:00,31.14,31.26,31.08,31.26,977103.0,29.5214,29.6352,29.4645,29.6352,977103.0
2023-07-19 10:20:00,31.26,31.35,31.25,31.26,1762502.0,29.6352,29.7205,29.6257,29.6352,1762502.0
2023-07-19 10:25:00,31.26,31.27,31.2,31.21,518075.0,29.6352,29.6446,29.5783,29.5878,518075.0
2023-07-19 10:30:00,31.22,31.25,31.2,31.21,640492.0,29.5972,29.6257,29.5783,29.5878,640492.0
2023-07-19 10:35:00,31.21,31.23,31.14,31.23,782519.0,29.5878,29.6067,29.5214,29.6067,782519.0
2023-07-19 10:40:00,31.23,31.23,31.2,31.22,812365.0,29.6067,29.6067,29.5783,29.5972,812365.0
2023-07-19 10:45:00,31.22,31.25,31.21,31.21,669794.0,29.5972,29.6257,29.5878,29.5878,669794.0
2023-07-19 10:50:00,31.21,31.24,31.19,31.22,641398.0,29.5878,29.6162,29.5688,29.5972,641398.0
2023-07-19 10:55:00,31.22,31.25,31.16,31.21,1050064.0,29.5972,29.6257,29.5404,29.5878,1050064.0
2023-07-19 11:00:00,31.21,31.22,31.12,31.19,616719.0,29.5878,29.5972,29.5024,29.5688,616719.0
2023-07-19 11:05:00,31.19,31.2,31.14,31.16,358347.0,29.5688,29.5783,29.5214,29.5404,358347.0
2023-07-19 11:10:00,31.17,31.27,31.16,31.27,762834.0,29.5498,29.6446,29.5404,29.6446,762834.0
2023-07-19 11:15:00,31.27,31.31,31.24,31.28,649964.0,29.6446,29.6826,29.6162,29.6541,649964.0
2023-07-19 11:20:00,31.28,31.34,31.26,31.31,515955.0,29.6541,29.711,29.6352,29.6826,515955.0
2023-07-19 11:25:00,31.3,31.37,31.3,31.35,819072.0,29.6731,29.7395,29.6731,29.7205,819072.0
2023-07-19 11:30:00,31.35,31.41,31.34,31.38,506899.0,29.7205,29.7774,29.711,29.7489,506899.0
2023-07-19 11:35:00,31.38,31.47,31.35,31.46,850222.0,29.7489,29.8343,29.7205,29.8248,850222.0
2023-07-19 11:40:00,31.47,31.5,31.44,31.5,647915.0,29.8343,29.8627,29.8058,29.8627,647915.0
2023-07-19 11:45:00,31.49,31.52,31.44,31.46,754528.0,29.8532,29.8817,29.8058,29.8248,754528.0
2023-07-19 11:50:00,31.46,31.51,31.43,31.51,771498.0,29.8248,29.8722,29.7963,29.8722,771498.0
2023-07-19 11:55:00,31.51,31.52,31.49,31.52,626468.0,29.8722,29.8817,29.8532,29.8817,626468.0
2023-07-19 12:00:00,31.51,31.57,31.51,31.53,735969.0,29.8722,29.9291,29.8722,29.8911,735969.0
2023-07-19 12:05:00,31.54,31.62,31.53,31.6,1112389.0,29.9006,29.9765,29.8911,29.9575,1112389.0
2023-07-19 12:10:00,31.6,31.63,31.58,31.62,949318.0,29.9575,29.9859,29.9385,29.9765,949318.0
2023-07-19 12:15:00,31.62,31.65,31.61,31.64,796389.0,29.9765,30.0049,29.967,29.9954,796389.0
2023-07-19 12:20:00,31.64,31.64,31.59,31.64,439804.0,29.9954,29.9954,29.948,29.9954,439804.0
2023-07-19 12:25:00,31.64,31.65,31.54,31.57,924067.0,29.9954,30.0049,29.9006,29.9291,924067.0
2023-07-19 12:30:00,31.56,31.56,31.47,31.53,640408.0,29.9196,29.9196,29.8343,29.8911,640408.0
2023-07-19 12:35:00,31.53,31.53,31.48,31.53,530622.0,29.8911,29.8911,29.8437,29.8911,530622.0
2023-07-19 12:40:00,31.53,31.57,31.5,31.57,535226.0,29.8911,29.9291,29.8627,29.9291,535226.0
2023-07-19 12:45:00,31.56,31.59,31.55,31.59,521797.0,29.9196,29.948,29.9101,29.948,521797.0
2023-07-19 12:50:00,31.59,31.62,31.58,31.61,645042.0,29.948,29.9765,29.9385,29.967,645042.0
2023-07-19 12:55:00,31.61,31.63,31.6,31.63,498776.0,29.967,29.9859,29.9575,29.9859,498776.0
2023-07-19 13:00:00,31.63,31.65,31.61,31.65,514686.0,29.9859,30.0049,29.967,30.0049,514686.0
2023-07-19 13:05:00,31.64,31.66,31.6,31.62,745693.0,29.9954,30.0144,29.9575,29.9765,745693.0
2023-07-19 13:10:00,31.62,31.7,31.6,31.7,574290.0,29.9765,30.0523,29.9575,30.0523,574290.0
2023-07-19 13:15:00,31.7,31.7,31.65,31.69,436455.0,30.0523,30.0523,30.0049,30.0428,436455.0
2023-07-19 13:20:00,31.69,31.7,31.65,31.67,547607.0,30.0428,30.0523,30.0049,30.0239,547607.0
2023-07-19 13:25:00,31.66,31.68,31.65,31.66,378363.0,30.0144,30.0333,30.0049,30.0144,378363.0
2023-07-19 13:30:00,31.66,31.66,31.62,31.64,369991.0,30.0144,30.0144,29.9765,29.9954,369991.0
2023-07-19 13:35:00,31.63,31.64,31.6,31.64,344324.0,29.9859,29.9954,29.9575,29.9954,344324.0
2023-07-19 13:40:00,31.64,31.65,31.62,31.64,264055.0,29.9954,30.0049,29.9765,29.9954,264055.0
2023-07-19 13:45:00,31.63,31.66,31.63,31.66,458928.0,29.9859,30.0144,29.9859,30.0144,458928.0
2023-07-19 13:50:00,31.66,31.67,31.63,31.65,407436.0,30.0144,30.0239,29.9859,30.0049,407436.0
2023-07-19 13:55:00,31.66,31.67,31.64,31.66,465270.0,30.0144,30.0239,29.9954,30.0144,465270.0
2023-07-19 14:00:00,31.66,31.67,31.65,31.67,242315.0,30.0144,30.0239,30.0049,30.0239,242315.0
2023-07-19 14:05:00,31.67,31.69,31.62,31.64,662574.0,30.0239,30.0428,29.9765,29.9954,662574.0
2023-07-19 14:10:00,31.64,31.65,31.6,31.64,408180.0,29.9954,30.0049,29.9575,29.9954,408180.0
2023-07-19 14:15:00,31.64,31.66,31.63,31.66,287246.0,29.9954,30.0144,29.9859,30.0144,287246.0
2023-07-19 14:20:00,31.65,31.66,31.62,31.63,447744.0,30.0049,30.0144,29.9765,29.9859,447744.0
2023-07-19 14:25:00,31.63,31.65,31.62,31.64,245739.0,29.9859,30.0049,29.9765,29.9954,245739.0
2023-07-19 14:30:00,31.64,31.65,31.61,31.62,626206.0,29.9954,30.0049,29.967,29.9765,626206.0
2023-07-19 14:35:00,31.62,31.62,31.6,31.62,289156.0,29.9765,29.9765,29.9575,29.9765,289156.0
2023-07-19 14:40:00,31.61,31.63,31.61,31.61,500510.0,29.967,29.9859,29.967,29.967,500510.0
2023-07-19 14:45:00,31.62,31.63,31.61,31.62,339799.0,29.9765,29.9859,29.967,29.9765,339799.0
2023-07-19 14:50:00,31.62,31.63,31.6,31.62,465542.0,29.9765,29.9859,29.9575,29.9765,465542.0
2023-07-19 14:55:00,31.61,31.63,31.6,31.62,326339.0,29.967,29.9859,29.9575,29.9765,326339.0
2023-07-19 15:00:00,31.62,31.62,31.58,31.59,340960.0,29.9765,29.9765,29.9385,29.948,340960.0
2023-07-19 15:05:00,31.59,31.59,31.52,31.53,430554.0,29.948,29.948,29.8817,29.8911,430554.0
2023-07-19 15:10:00,31.53,31.56,31.52,31.54,402183.0,29.8911,29.9196,29.8817,29.9006,402183.0
2023-07-19 15:15:00,31.55,31.57,31.54,31.54,321726.0,29.9101,29.9291,29.9006,29.9006,321726.0
2023-07-19 15:20:00,31.55,31.57,31.53,31.57,415480.0,29.9101,29.9291,29.8911,29.9291,415480.0
2023-07-19 15:25:00,31.57,31.57,31.56,31.57,283473.0,29.9291,29.9291,29.9196,29.9291,283473.0
2023-07-19 15:30:00,31.56,31.57,31.47,31.49,1167775.0,29.9196,29.9291,29.8343,29.8532,1167775.0
2023-07-19 15:35:00,31.48,31.49,31.43,31.46,918360.0,29.8437,29.8532,29.7963,29.8248,918360.0
2023-07-19 15:40:00,31.46,31.53,31.46,31.53,660395.0,29.8248,29.8911,29.8248,29.8911,660395.0
2023-07-19 15:45:00,31.53,31.53,31.49,31.52,992641.0,29.8911,29.8911,29.8532,29.8817,992641.0
2023-07-19 15:50:00,31.52,31.57,31.51,31.54,1422353.0,29.8817,29.9291,29.8722,29.9006,1422353.0
2023-07-19 15:55:00,31.54,31.54,31.5,31.52,2662763.0,29.9006,29.9006,29.8627,29.8817,2662763.0
2023-07-20 09:30:00,31.33,31.53,31.26,31.5,1594340.0,29.7015,29.8911,29.6352,29.8627,1594340.0
2023-07-20 09:35:00,31.5,31.76,31.48,31.76,1171269.0,29.8627,30.1092,29.8437,30.1092,1171269.0
2023-07-20 09:40:00,31.75,31.8,31.63,31.73,993239.0,30.0997,30.1471,29.9859,30.0807,993239.0
2023-07-20 09:45:00,31.73,31.77,31.62,31.72,597179.0,30.0807,30.1187,29.9765,30.0713,597179.0
2023-07-20 09:50:00,31.72,31.72,31.6,31.61,765722.0,30.0713,30.0713,29.9575,29.967,765722.0
2023-07-20 09:55:00,31.6,31.72,31.59,31.71,513382.0,29.9575,30.0713,29.948,30.0618,513382.0
2023-07-20 10:00:00,31.71,31.72,31.61,31.61,424149.0,30.0618,30.0713,29.967,29.967,424149.0
2023-07-20 10:05:00,31.6,31.67,31.56,31.66,747264.0,29.9575,30.0239,29.9196,30.0144,747264.0
2023-07-20 10:10:00,31.66,31.66,31.56,31.57,710704.0,30.0144,30.0144,29.9196,29.9291,710704.0
2023-07-20 10:15:00,31.57,31.61,31.56,31.59,288581.0,29.9291,29.967,29.9196,29.948,288581.0
2023-07-20 10:20:00,31.59,31.6,31.52,31.56,802286.0,29.948,29.9575,29.8817,29.9196,802286.0
2023-07-20 10:25:00,31.56,31.6,31.51,31.53,450698.0,29.9196,29.9575,29.8722,29.8911,450698.0
2023-07-20 10:30:00,31.53,31.56,31.51,31.55,320259.0,29.8911,29.9196,29.8722,29.9101,320259.0
2023-07-20 10:35:00,31.55,31.57,31.47,31.47,404967.0,29.9101,29.9291,29.8343,29.8343,404967.0
2023-07-20 10:40:00,31.47,31.53,31.45,31.47,501255.0,29.8343,29.8911,29.8153,29.8343,501255.0
2023-07-20 10:45:00,31.46,31.49,31.41,31.46,457699.0,29.8248,29.8532,29.7774,29.8248,457699.0
2023-07-20 10:50:00,31.46,31.53,31.45,31.5,476934.0,29.8248,29.8911,29.8153,29.8627,476934.0
2023-07-20 10:55:00,31.51,31.51,31.45,31.51,518193.0,29.8722,29.8722,29.8153,29.8722,518193.0
2023-07-20 11:00:00,31.51,31.52,31.47,31.49,366220.0,29.8722,29.8817,29.8343,29.8532,366220.0
2023-07-20 11:05:00,31.48,31.49,31.45,31.47,325316.0,29.8437,29.8532,29.8153,29.8343,325316.0
2023-07-20 11:10:00,31.46,31.49,31.45,31.46,301533.0,29.8248,29.8532,29.8153,29.8248,301533.0
2023-07-20 11:15:00,31.46,31.5,31.45,31.49,222734.0,29.8248,29.8627,29.8153,29.8532,222734.0
2023-07-20 11:20:00,31.49,31.49,31.45,31.46,346645.0,29.8532,29.8532,29.8153,29.8248,346645.0
2023-07-20 11:25:00,31.46,31.48,31.45,31.45,265566.0,29.8248,29.8437,29.8153,29.8153,265566.0
2023-07-20 11:30:00,31.46,31.48,31.44,31.45,317049.0,29.8248,29.8437,29.8058,29.8153,317049.0
2023-07-20 11:35:00,31.44,31.47,31.43,31.46,244878.0,29.8058,29.8343,29.7963,29.8248,244878.0
2023-07-20 11:40:00,31.46,31.55,31.45,31.54,574449.0,29.8248,29.9101,29.8153,29.9006,574449.0
2023-07-20 11:45:00,31.54,31.55,31.51,31.54,358376.0,29.9006,29.9101,29.8722,29.9006,358376.0
2023-07-20 11:50:00,31.54,31.6,31.53,31.6,375265.0,29.9006,29.9575,29.8911,29.9575,375265.0
2023-07-20 11:55:00,31.6,31.65,31.59,31.64,422056.0,29.9575,30.0049,29.948,29.9954,422056.0
2023-07-20 12:00:00,31.64,31.69,31.64,31.66,602568.0,29.9954,30.0428,29.9954,30.0144,602568.0
2023-07-20 12:05:00,31.66,31.66,31.62,31.66,336869.0,30.0144,30.0144,29.9765,30.0144,336869.0
2023-07-20 12:10:00,31.66,31.66,31.62,31.63,296497.0,30.0144,30.0144,29.9765,29.9859,296497.0
2023-07-20 12:15:00,31.62,31.63,31.6,31.62,157008.0,29.9765,29.9859,29.9575,29.9765,157008.0
2023-07-20 12:20:00,31.62,31.63,31.59,31.62,276297.0,29.9765,29.9859,29.948,29.9765,276297.0
2023-07-20 12:25:00,31.62,31.63,31.6,31.62,380734.0,29.9765,29.9859,29.9575,29.9765,380734.0
2023-07-20 12:30:00,31.61,31.62,31.56,31.57,392862.0,29.967,29.9765,29.9196,29.9291,392862.0
2023-07-20 12:35:00,31.57,31.59,31.51,31.52,341693.0,29.9291,29.948,29.8722,29.8817,341693.0
2023-07-20 12:40:00,31.52,31.55,31.51,31.53,352159.0,29.8817,29.9101,29.8722,29.8911,352159.0
2023-07-20 12:45:00,31.54,31.58,31.53,31.57,358773.0,29.9006,29.9385,29.8911,29.9291,358773.0
2023-07-20 12:50:00,31.56,31.58,31.56,31.58,181324.0,29.9196,29.9385,29.9196,29.9385,181324.0
2023-07-20 12:55:00,31.58,31.58,31.55,31.58,175587.0,29.9385,29.9385,29.9101,29.9385,175587.0
2023-07-20 13:00:00,31.58,31.58,31.55,31.58,165849.0,29.9385,29.9385,29.9101,29.9385,165849.0
2023-07-20 13:05:00,31.58,31.59,31.56,31.58,201400.0,29.9385,29.948,29.9196,29.9385,201400.0
2023-07-20 13:10:00,31.57,31.6,31.57,31.6,284005.0,29.9291,29.9575,29.9291,29.9575,284005.0
2023-07-20 13:15:00,31.6,31.6,31.57,31.58,181739.0,29.9575,29.9575,29.9291,29.9385,181739.0
2023-07-20 13:20:00,31.58,31.6,31.57,31.59,208809.0,29.9385,29.9575,29.9291,29.948,208809.0
2023-07-20 13:25:00,31.58,31.6,31.57,31.6,76232.0,29.9385,29.9575,29.9291,29.9575,76232.0
2023-07-20 13:30:00,31.59,31.6,31.57,31.6,278006.0,29.948,29.9575,29.9291,29.9575,278006.0
2023-07-20 13:35:00,31.6,31.6,31.57,31.57,247132.0,29.9575,29.9575,29.9291,29.9291,247132.0
2023-07-20 13:40:00,31.57,31.6,31.56,31.59,180051.0,29.9291,29.9575,29.9196,29.948,180051.0
2023-07-20 13:45:00,31.59,31.62,31.58,31.62,290507.0,29.948,29.9765,29.9385,29.9765,290507.0
2023-07-20 13:50:00,31.62,31.64,31.61,31.63,444672.0,29.9765,29.9954,29.967,29.9859,444672.0
2023-07-20 13:55:00,31.63,31.65,31.62,31.64,251485.0,29.9859,30.0049,29.9765,29.9954,251485.0
2023-07-20 14:00:00,31.64,31.65,31.62,31.65,390233.0,29.9954,30.0049,29.9765,30.0049,390233.0
2023-07-20 14:05:00,31.65,31.66,31.63,31.65,440338.0,30.0049,30.0144,29.9859,30.0049,440338.0
2023-07-20 14:10:00,31.65,31.65,31.62,31.63,335637.0,30.0049,30.0049,29.9765,29.9859,335637.0
2023-07-20 14:15:00,31.63,31.65,31.62,31.63,326314.0,29.9859,30.0049,29.9765,29.9859,326314.0
2023-07-20 14:20:00,31.62,31.65,31.6,31.64,379105.0,29.9765,30.0049,29.9575,29.9954,379105.0
2023-07-20 14:25:00,31.64,31.64,31.59,31.6,323037.0,29.9954,29.9954,29.948,29.9575,323037.0
2023-07-20 14:30:00,31.6,31.63,31.59,31.63,269817.0,29.9575,29.9859,29.948,29.9859,269817.0
2023-07-20 14:35:00,31.63,31.65,31.62,31.65,301100.0,29.9859,30.0049,29.9765,30.0049,301100.0
2023-07-20 14:40:00,31.65,31.65,31.63,31.65,248264.0,30.0049,30.0049,29.9859,30.0049,248264.0
2023-07-20 14:45:00,31.65,31.65,31.63,31.65,187481.0,30.0049,30.0049,29.9859,30.0049,187481.0
2023-07-20 14:50:00,31.65,31.66,31.63,31.65,568516.0,30.0049,30.0144,29.9859,30.0049,568516.0
2023-07-20 14:55:00,31.65,31.66,31.63,31.65,371093.0,30.0049,30.0144,29.9859,30.0049,371093.0
2023-07-20 15:00:00,31.65,31.65,31.63,31.64,596283.0,30.0049,30.0049,29.9859,29.9954,596283.0
2023-07-20 15:05:00,31.64,31.66,31.62,31.62,580963.0,29.9954,30.0144,29.9765,29.9765,580963.0
2023-07-20 15:10:00,31.63,31.63,31.6,31.61,396810.0,29.9859,29.9859,29.9575,29.967,396810.0
2023-07-20 15:15:00,31.6,31.61,31.58,31.6,570368.0,29.9575,29.967,29.9385,29.9575,570368.0
2023-07-20 15:20:00,31.6,31.62,31.59,31.6,275745.0,29.9575,29.9765,29.948,29.9575,275745.0
2023-07-20 15:25:00,31.6,31.6,31.56,31.59,498774.0,29.9575,29.9575,29.9196,29.948,498774.0
2023-07-20 15:30:00,31.59,31.61,31.58,31.6,589350.0,29.948,29.967,29.9385,29.9575,589350.0
2023-07-20 15:35:00,31.6,31.63,31.59,31.63,531356.0,29.9575,29.9859,29.948,29.9859,531356.0
2023-07-20 15:40:00,31.63,31.64,31.6,31.61,554923.0,29.9859,29.9954,29.9575,29.967,554923.0
2023-07-20 15:45:00,31.61,31.63,31.59,31.62,995255.0,29.967,29.9859,29.948,29.9765,995255.0
2023-07-20 15:50:00,31.61,31.65,31.61,31.65,857830.0,29.967,30.0049,29.967,30.0049,857830.0
2023-07-20 15:55:00,31.65,31.7,31.64,31.69,2691113.0,30.0049,30.0523,29.9954,30.0428,2691113.0
2023-07-21 09:30:00,31.87,31.93,31.56,31.57,2248115.0,30.2135,30.2703,29.9196,29.9291,2248115.0
2023-07-21 09:35:00,31.57,31.71,31.53,31.67,666234.0,29.9291,30.0618,29.8911,30.0239,666234.0
2023-07-21 09:40:00,31.67,31.69,31.5,31.5,621426.0,30.0239,30.0428,29.8627,29.8627,621426.0
2023-07-21 09:45:00,31.51,31.57,31.46,31.53,939483.0,29.8722,29.9291,29.8248,29.8911,939483.0
2023-07-21 09:50:00,31.54,31.56,31.42,31.5,914674.0,29.9006,29.9196,29.7869,29.8627,914674.0
2023-07-21 09:55:00,31.51,31.55,31.48,31.5,666151.0,29.8722,29.9101,29.8437,29.8627,666151.0
2023-07-21 10:00:00,31.5,31.54,31.45,31.5,451749.0,29.8627,29.9006,29.8153,29.8627,451749.0
2023-07-21 10:05:00,31.5,31.57,31.48,31.57,503249.0,29.8627,29.9291,29.8437,29.9291,503249.0
2023-07-21 10:10:00,31.57,31.61,31.53,31.61,434704.0,29.9291,29.967,29.8911,29.967,434704.0
2023-07-21 10:15:00,31.61,31.69,31.59,31.69,605725.0,29.967,30.0428,29.948,30.0428,605725.0
2023-07-21 10:20:00,31.69,31.69,31.62,31.62,644501.0,30.0428,30.0428,29.9765,29.9765,644501.0
2023-07-21 10:25:00,31.62,31.65,31.58,31.6,498762.0,29.9765,30.0049,29.9385,29.9575,498762.0
2023-07-21 10:30:00,31.6,31.67,31.55,31.67,608747.0,29.9575,30.0239,29.9101,30.0239,608747.0
2023-07-21 10:35:00,31.67,31.73,31.66,31.73,1094617.0,30.0239,30.0807,30.0144,30.0807,1094617.0
2023-07-21 10:40:00,31.72,31.78,31.7,31.78,1083891.0,30.0713,30.1281,30.0523,30.1281,1083891.0
2023-07-21 10:45:00,31.78,31.78,31.69,31.7,872663.0,30.1281,30.1281,30.0428,30.0523,872663.0
2023-07-21 10:50:00,31.71,31.73,31.68,31.7,610718.0,30.0618,30.0807,30.0333,30.0523,610718.0
2023-07-21 10:55:00,31.7,31.71,31.68,31.7,395549.0,30.0523,30.0618,30.0333,30.0523,395549.0
2023-07-21 11:00:00,31.7,31.72,31.66,31.7,581431.0,30.0523,30.0713,30.0144,30.0523,581431.0
2023-07-21 11:05:00,31.7,31.76,31.69,31.74,495324.0,30.0523,30.1092,30.0428,30.0902,495324.0
2023-07-21 11:10:00,31.74,31.76,31.73,31.76,357671.0,30.0902,30.1092,30.0807,30.1092,357671.0
2023-07-21 11:15:00,31.75,31.81,31.75,31.81,672976.0,30.0997,30.1566,30.0997,30.1566,672976.0
2023-07-21 11:20:00,31.8,31.81,31.78,31.8,412956.0,30.1471,30.1566,30.1281,30.1471,412956.0
2023-07-21 11:25:00,31.79,31.84,31.79,31.83,329130.0,30.1376,30.185,30.1376,30.1755,329130.0
2023-07-21 11:30:00,31.83,31.86,31.82,31.83,745060.0,30.1755,30.204,30.1661,30.1755,745060.0
2023-07-21 11:35:00,31.83,31.85,31.8,31.81,496983.0,30.1755,30.1945,30.1471,30.1566,496983.0
2023-07-21 11:40:00,31.8,31.82,31.77,31.81,571943.0,30.1471,30.1661,30.1187,30.1566,571943.0
2023-07-21 11:45:00,31.81,31.89,31.78,31.88,445215.0,30.1566,30.2324,30.1281,30.2229,445215.0
2023-07-21 11:50:00,31.88,31.89,31.86,31.87,497204.0,30.2229,30.2324,30.204,30.2135,497204.0
2023-07-21 11:55:00,31.87,31.96,31.86,31.95,1031393.0,30.2135,30.2988,30.204,30.2893,1031393.0
2023-07-21 12:00:00,31.95,31.95,31.93,31.94,763847.0,30.2893,30.2893,30.2703,30.2798,763847.0
2023-07-21 12:05:00,31.93,31.94,31.87,31.9,600201.0,30.2703,30.2798,30.2135,30.2419,600201.0
2023-07-21 12:10:00,31.89,31.92,31.87,31.88,470602.0,30.2324,30.2609,30.2135,30.2229,470602.0
2023-07-21 12:15:00,31.88,31.91,31.86,31.87,539146.0,30.2229,30.2514,30.204,30.2135,539146.0
2023-07-21 12:20:00,31.87,31.9,31.84,31.89,391267.0,30.2135,30.2419,30.185,30.2324,391267.0
2023-07-21 12:25:00,31.88,31.89,31.85,31.87,373099.0,30.2229,30.2324,30.1945,30.2135,373099.0
2023-07-21 12:30:00,31.87,31.9,31.85,31.89,555732.0,30.2135,30.2419,30.1945,30.2324,555732.0
2023-07-21 12:35:00,31.9,31.91,31.87,31.9,586098.0,30.2419,30.2514,30.2135,30.2419,586098.0
2023-07-21 12:40:00,31.9,31.91,31.83,31.84,839106.0,30.2419,30.2514,30.1755,30.185,839106.0
2023-07-21 12:45:00,31.84,31.86,31.83,31.85,400311.0,30.185,30.204,30.1755,30.1945,400311.0
2023-07-21 12:50:00,31.85,31.89,31.84,31.88,491030.0,30.1945,30.2324,30.185,30.2229,491030.0
2023-07-21 12:55:00,31.87,31.88,31.83,31.85,379157.0,30.2135,30.2229,30.1755,30.1945,379157.0
2023-07-21 13:00:00,31.86,31.9,31.85,31.89,333392.0,30.204,30.2419,30.1945,30.2324,333392.0
2023-07-21 13:05:00,31.9,31.93,31.89,31.93,504921.0,30.2419,30.2703,30.2324,30.2703,504921.0
2023-07-21 13:10:00,31.93,31.93,31.89,31.89,229076.0,30.2703,30.2703,30.2324,30.2324,229076.0
2023-07-21 13:15:00,31.89,31.92,31.88,31.92,300681.0,30.2324,30.2609,30.2229,30.2609,300681.0
2023-07-21 13:20:00,31.91,31.92,31.9,31.91,290242.0,30.2514,30.2609,30.2419,30.2514,290242.0
2023-07-21 13:25:00,31.9,31.92,31.9,31.91,267653.0,30.2419,30.2609,30.2419,30.2514,267653.0
2023-07-21 13:30:00,31.91,31.93,31.9,31.93,247958.0,30.2514,30.2703,30.2419,30.2703,247958.0
2023-07-21 13:35:00,31.92,31.96,31.92,31.96,675900.0,30.2609,30.2988,30.2609,30.2988,675900.0
2023-07-21 13:40:00,31.96,32.02,31.95,32.0,1295891.0,30.2988,30.3557,30.2893,30.3367,1295891.0
2023-07-21 13:45:00,32.0,32.01,31.97,31.98,611785.0,30.3367,30.3462,30.3083,30.3177,611785.0
2023-07-21 13:50:00,31.98,32.0,31.94,32.0,450137.0,30.3177,30.3367,30.2798,30.3367,450137.0
2023-07-21 13:55:00,32.0,32.03,31.99,32.02,930486.0,30.3367,30.3651,30.3272,30.3557,930486.0
2023-07-21 14:00:00,32.02,32.03,31.96,31.96,889650.0,30.3557,30.3651,30.2988,30.2988,889650.0
2023-07-21 14:05:00,31.96,32.01,31.96,32.01,368185.0,30.2988,30.3462,30.2988,30.3462,368185.0
2023-07-21 14:10:00,32.01,32.03,32.0,32.02,461930.0,30.3462,30.3651,30.3367,30.3557,461930.0
2023-07-21 14:15:00,32.01,32.03,32.0,32.02,416699.0,30.3462,30.3651,30.3367,30.3557,416699.0
2023-07-21 14:20:00,32.02,32.04,32.01,32.02,454689.0,30.3557,30.3746,30.3462,30.3557,454689.0
2023-07-21 14:25:00,32.03,32.05,32.01,32.02,479670.0,30.3651,30.3841,30.3462,30.3557,479670.0
2023-07-21 14:30:00,32.02,32.04,32.0,32.04,686474.0,30.3557,30.3746,30.3367,30.3746,686474.0
2023-07-21 14:35:00,32.04,32.06,32.03,32.05,889676.0,30.3746,30.3936,30.3651,30.3841,889676.0
2023-07-21 14:40:00,32.05,32.06,32.03,32.04,344957.0,30.3841,30.3936,30.3651,30.3746,344957.0
2023-07-21 14:45:00,32.04,32.09,32.03,32.06,768682.0,30.3746,30.422,30.3651,30.3936,768682.0
2023-07-21 14:50:00,32.05,32.07,32.04,32.07,319437.0,30.3841,30.4031,30.3746,30.4031,319437.0
2023-07-21 14:55:00,32.07,32.09,32.05,32.08,595006.0,30.4031,30.422,30.3841,30.4125,595006.0
2023-07-21 15:00:00,32.08,32.09,32.07,32.07,418653.0,30.4125,30.422,30.4031,30.4031,418653.0
2023-07-21 15:05:00,32.07,32.07,31.99,32.0,562255.0,30.4031,30.4031,30.3272,30.3367,562255.0
2023-07-21 15:10:00,32.0,32.01,31.97,32.0,583215.0,30.3367,30.3462,30.3083,30.3367,583215.0
2023-07-21 15:15:00,32.0,32.02,31.99,32.02,652395.0,30.3367,30.3557,30.3272,30.3557,652395.0
2023-07-21 15:20:00,32.02,32.03,31.99,32.0,603204.0,30.3557,30.3651,30.3272,30.3367,603204.0
2023-07-21 15:25:00,32.0,32.01,31.97,32.01,859524.0,30.3367,30.3462,30.3083,30.3462,859524.0
2023-07-21 15:30:00,32.01,32.03,32.0,32.02,1044250.0,30.3462,30.3651,30.3367,30.3557,1044250.0
2023-07-21 15:35:00,32.02,32.07,32.02,32.07,1100557.0,30.3557,30.4031,30.3557,30.4031,1100557.0
2023-07-21 15:40:00,32.07,32.11,32.03,32.03,1457209.0,30.4031,30.441,30.3651,30.3651,1457209.0
2023-07-21 15:45:00,32.03,32.05,32.0,32.02,1211685.0,30.3651,30.3841,30.3367,30.3557,1211685.0
2023-07-21 15:50:00,32.01,32.04,32.0,32.04,1743092.0,30.3462,30.3746,30.3367,30.3746,1743092.0
2023-07-21 15:55:00,32.04,32.05,31.98,31.99,3583860.0,30.3746,30.3841,30.3177,30.3272,3583860.0
2023-07-24 09:30:00,32.0,32.15,31.98,32.11,1866810.0,30.3367,30.4789,30.3177,30.441,1866810.0
2023-07-24 09:35:00,32.12,32.15,32.0,32.05,959251.0,30.4505,30.4789,30.3367,30.3841,959251.0
2023-07-24 09:40:00,32.05,32.18,32.04,32.16,820526.0,30.3841,30.5073,30.3746,30.4884,820526.0
2023-07-24 09:45:00,32.16,32.23,32.12,32.22,1087062.0,30.4884,30.5547,30.4505,30.5453,1087062.0
2023-07-24 09:50:00,32.22,32.31,32.2,32.3,1066693.0,30.5453,30.6306,30.5263,30.6211,1066693.0
2023-07-24 09:55:00,32.29,32.34,32.26,32.32,925291.0,30.6116,30.659,30.5832,30.6401,925291.0
2023-07-24 10:00:00,32.32,32.33,32.25,32.26,884974.0,30.6401,30.6496,30.5737,30.5832,884974.0
2023-07-24 10:05:00,32.25,32.27,32.15,32.25,1065403.0,30.5737,30.5927,30.4789,30.5737,1065403.0
2023-07-24 10:10:00,32.25,32.32,32.24,32.27,709868.0,30.5737,30.6401,30.5642,30.5927,709868.0
2023-07-24 10:15:00,32.26,32.32,32.24,32.32,706680.0,30.5832,30.6401,30.5642,30.6401,706680.0
2023-07-24 10:20:00,32.31,32.4,32.3,32.4,1148949.0,30.6306,30.7159,30.6211,30.7159,1148949.0
2023-07-24 10:25:00,32.4,32.48,32.39,32.4,837096.0,30.7159,30.7918,30.7064,30.7159,837096.0
2023-07-24 10:30:00,32.41,32.44,32.37,32.43,856098.0,30.7254,30.7538,30.6875,30.7444,856098.0
2023-07-24 10:35:00,32.43,32.44,32.4,32.41,447401.0,30.7444,30.7538,30.7159,30.7254,447401.0
2023-07-24 10:40:00,32.41,32.5,32.4,32.5,894472.0,30.7254,30.8107,30.7159,30.8107,894472.0
2023-07-24 10:45:00,32.5,32.56,32.48,32.53,1094112.0,30.8107,30.8676,30.7918,30.8392,1094112.0
2023-07-24 10:50:00,32.53,32.56,32.49,32.56,810479.0,30.8392,30.8676,30.8012,30.8676,810479.0
2023-07-24 10:55:00,32.56,32.6,32.54,32.59,566382.0,30.8676,30.9055,30.8486,30.896,566382.0
2023-07-24 11:00:00,32.59,32.66,32.59,32.66,834982.0,30.896,30.9624,30.896,30.9624,834982.0
2023-07-24 11:05:00,32.66,32.67,32.6,32.6,836922.0,30.9624,30.9719,30.9055,30.9055,836922.0
2023-07-24 11:10:00,32.6,32.63,32.48,32.49,1048916.0,30.9055,30.934,30.7918,30.8012,1048916.0
2023-07-24 11:15:00,32.49,32.6,32.47,32.59,916094.0,30.8012,30.9055,30.7823,30.896,916094.0
2023-07-24 11:20:00,32.59,32.67,32.59,32.67,850423.0,30.896,30.9719,30.896,30.9719,850423.0
2023-07-24 11:25:00,32.67,32.71,32.66,32.7,782903.0,30.9719,31.0098,30.9624,31.0003,782903.0
2023-07-24 11:30:00,32.71,32.77,32.71,32.75,945820.0,31.0098,31.0667,31.0098,31.0477,945820.0
2023-07-24 11:35:00,32.76,32.79,32.73,32.77,693750.0,31.0572,31.0856,31.0288,31.0667,693750.0
2023-07-24 11:40:00,32.77,32.78,32.68,32.69,696777.0,31.0667,31.0762,30.9814,30.9908,696777.0
2023-07-24 11:45:00,32.68,32.73,32.64,32.65,592008.0,30.9814,31.0288,30.9434,30.9529,592008.0
2023-07-24 11:50:00,32.64,32.67,32.62,32.65,426771.0,30.9434,30.9719,30.9245,30.9529,426771.0
2023-07-24 11:55:00,32.65,32.69,32.65,32.68,352021.0,30.9529,30.9908,30.9529,30.9814,352021.0
2023-07-24 12:00:00,32.68,32.72,32.67,32.7,542654.0,30.9814,31.0193,30.9719,31.0003,542654.0
2023-07-24 12:05:00,32.7,32.73,32.68,32.7,475758.0,31.0003,31.0288,30.9814,31.0003,475758.0
2023-07-24 12:10:00,32.7,32.72,32.68,32.7,475864.0,31.0003,31.0193,30.9814,31.0003,475864.0
2023-07-24 12:15:00,32.69,32.72,32.68,32.72,461324.0,30.9908,31.0193,30.9814,31.0193,461324.0
2023-07-24 12:20:00,32.72,32.8,32.7,32.79,765662.0,31.0193,31.0951,31.0003,31.0856,765662.0
2023-07-24 12:25:00,32.79,32.82,32.78,32.79,636027.0,31.0856,31.1141,31.0762,31.0856,636027.0
2023-07-24 12:30:00,32.79,32.8,32.77,32.79,637697.0,31.0856,31.0951,31.0667,31.0856,637697.0
2023-07-24 12:35:00,32.8,32.83,32.77,32.83,539894.0,31.0951,31.1236,31.0667,31.1236,539894.0
2023-07-24 12:40:00,32.83,32.84,32.79,32.8,578202.0,31.1236,31.133,31.0856,31.0951,578202.0
2023-07-24 12:45:00,32.79,32.82,32.78,32.8,508120.0,31.0856,31.1141,31.0762,31.0951,508120.0
2023-07-24 12:50:00,32.8,32.82,32.77,32.82,310844.0,31.0951,31.1141,31.0667,31.1141,310844.0
2023-07-24 12:55:00,32.82,32.85,32.81,32.84,585054.0,31.1141,31.1425,31.1046,31.133,585054.0
2023-07-24 13:00:00,32.84,32.84,32.8,32.81,376876.0,31.133,31.133,31.0951,31.1046,376876.0
2023-07-24 13:05:00,32.82,32.83,32.79,32.8,298886.0,31.1141,31.1236,31.0856,31.0951,298886.0
2023-07-24 13:10:00,32.8,32.81,32.74,32.74,308413.0,31.0951,31.1046,31.0382,31.0382,308413.0
2023-07-24 13:15:00,32.75,32.76,32.73,32.74,233051.0,31.0477,31.0572,31.0288,31.0382,233051.0
2023-07-24 13:20:00,32.74,32.76,32.73,32.75,268512.0,31.0382,31.0572,31.0288,31.0477,268512.0
2023-07-24 13:25:00,32.76,32.77,32.75,32.76,227066.0,31.0572,31.0667,31.0477,31.0572,227066.0
2023-07-24 13:30:00,32.77,32.78,32.73,32.73,371911.0,31.0667,31.0762,31.0288,31.0288,371911.0
2023-07-24 13:35:00,32.74,32.75,32.71,32.73,361028.0,31.0382,31.0477,31.0098,31.0288,361028.0
2023-07-24 13:40:00,32.73,32.76,32.73,32.76,279939.0,31.0288,31.0572,31.0288,31.0572,279939.0
2023-07-24 13:45:00,32.75,32.76,32.74,32.76,138452.0,31.0477,31.0572,31.0382,31.0572,138452.0
2023-07-24 13:50:00,32.76,32.77,32.74,32.75,221903.0,31.0572,31.0667,31.0382,31.0477,221903.0
2023-07-24 13:55:00,32.76,32.77,32.73,32.73,235287.0,31.0572,31.0667,31.0288,31.0288,235287.0
2023-07-24 14:00:00,32.73,32.76,32.72,32.75,298164.0,31.0288,31.0572,31.0193,31.0477,298164.0
2023-07-24 14:05:00,32.75,32.75,32.69,32.7,327653.0,31.0477,31.0477,30.9908,31.0003,327653.0
2023-07-24 14:10:00,32.7,32.71,32.65,32.66,327907.0,31.0003,31.0098,30.9529,30.9624,327907.0
2023-07-24 14:15:00,32.66,32.68,32.65,32.65,253660.0,30.9624,30.9814,30.9529,30.9529,253660.0
2023-07-24 14:20:00,32.66,32.67,32.65,32.66,239509.0,30.9624,30.9719,30.9529,30.9624,239509.0
2023-07-24 14:25:00,32.66,32.67,32.65,32.66,269534.0,30.9624,30.9719,30.9529,30.9624,269534.0
2023-07-24 14:30:00,32.66,32.67,32.63,32.65,462405.0,30.9624,30.9719,30.934,30.9529,462405.0
2023-07-24 14:35:00,32.66,32.67,32.64,32.66,337412.0,30.9624,30.9719,30.9434,30.9624,337412.0
2023-07-24 14:40:00,32.66,32.66,32.58,32.62,546507.0,30.9624,30.9624,30.8866,30.9245,546507.0
2023-07-24 14:45:00,32.62,32.64,32.59,32.62,461330.0,30.9245,30.9434,30.896,30.9245,461330.0
2023-07-24 14:50:00,32.62,32.62,32.6,32.61,273445.0,30.9245,30.9245,30.9055,30.915,273445.0
2023-07-24 14:55:00,32.61,32.63,32.6,32.63,326033.0,30.915,30.934,30.9055,30.934,326033.0
2023-07-24 15:00:00,32.63,32.63,32.6,32.62,326627.0,30.934,30.934,30.9055,30.9245,326627.0
2023-07-24 15:05:00,32.62,32.64,32.61,32.63,450924.0,30.9245,30.9434,30.915,30.934,450924.0
2023-07-24 15:10:00,32.63,32.65,32.62,32.63,416596.0,30.934,30.9529,30.9245,30.934,416596.0
2023-07-24 15:15:00,32.64,32.64,32.61,32.63,424266.0,30.9434,30.9434,30.915,30.934,424266.0
2023-07-24 15:20:00,32.63,32.63,32.6,32.61,391740.0,30.934,30.934,30.9055,30.915,391740.0
2023-07-24 15:25:00,32.61,32.61,32.54,32.54,590025.0,30.915,30.915,30.8486,30.8486,590025.0
2023-07-24 15:30:00,32.55,32.55,32.5,32.5,831709.0,30.8581,30.8581,30.8107,30.8107,831709.0
2023-07-24 15:35:00,32.5,32.55,32.5,32.55,650550.0,30.8107,30.8581,30.8107,30.8581,650550.0
2023-07-24 15:40:00,32.55,32.59,32.54,32.55,975083.0,30.8581,30.896,30.8486,30.8581,975083.0
2023-07-24 15:45:00,32.55,32.58,32.54,32.57,1018250.0,30.8581,30.8866,30.8486,30.8771,1018250.0
2023-07-24 15:50:00,32.57,32.62,32.54,32.61,1857041.0,30.8771,30.9245,30.8486,30.915,1857041.0
2023-07-24 15:55:00,32.61,32.68,32.6,32.66,4046014.0,30.915,30.9814,30.9055,30.9624,4046014.0
2023-07-25 09:30:00,32.76,32.79,32.61,32.7,1831061.0,31.0572,31.0856,30.915,31.0003,1831061.0
2023-07-25 09:35:00,32.7,32.74,32.55,32.7,1393571.0,31.0003,31.0382,30.8581,31.0003,1393571.0
2023-07-25 09:40:00,32.71,32.78,32.63,32.64,1303012.0,31.0098,31.0762,30.934,30.9434,1303012.0
2023-07-25 09:45:00,32.65,32.67,32.53,32.54,895849.0,30.9529,30.9719,30.8392,30.8486,895849.0
2023-07-25 09:50:00,32.55,32.58,32.52,32.56,448090.0,30.8581,30.8866,30.8297,30.8676,448090.0
2023-07-25 09:55:00,32.55,32.56,32.47,32.48,688316.0,30.8581,30.8676,30.7823,30.7918,688316.0
2023-07-25 10:00:00,32.48,32.53,32.46,32.48,491158.0,30.7918,30.8392,30.7728,30.7918,491158.0
2023-07-25 10:05:00,32.48,32.49,32.4,32.41,939554.0,30.7918,30.8012,30.7159,30.7254,939554.0
2023-07-25 10:10:00,32.41,32.41,32.35,32.39,594103.0,30.7254,30.7254,30.6685,30.7064,594103.0
2023-07-25 10:15:00,32.39,32.5,32.39,32.5,913772.0,30.7064,30.8107,30.7064,30.8107,913772.0
2023-07-25 10:20:00,32.5,32.51,32.47,32.47,591271.0,30.8107,30.8202,30.7823,30.7823,591271.0
2023-07-25 10:25:00,32.47,32.5,32.43,32.49,597736.0,30.7823,30.8107,30.7444,30.8012,597736.0
2023-07-25 10:30:00,32.49,32.51,32.44,32.45,640687.0,30.8012,30.8202,30.7538,30.7633,640687.0
2023-07-25 10:35:00,32.44,32.51,32.4,32.4,478762.0,30.7538,30.8202,30.7159,30.7159,478762.0
2023-07-25 10:40:00,32.4,32.55,32.39,32.55,425544.0,30.7159,30.8581,30.7064,30.8581,425544.0
2023-07-25 10:45:00,32.55,32.58,32.53,32.55,862251.0,30.8581,30.8866,30.8392,30.8581,862251.0
2023-07-25 10:50:00,32.55,32.58,32.51,32.51,335936.0,30.8581,30.8866,30.8202,30.8202,335936.0
2023-07-25 10:55:00,32.52,32.53,32.49,32.5,399460.0,30.8297,30.8392,30.8012,30.8107,399460.0
2023-07-25 11:00:00,32.51,32.54,32.49,32.49,683386.0,30.8202,30.8486,30.8012,30.8012,683386.0
2023-07-25 11:05:00,32.49,32.52,32.45,32.47,444081.0,30.8012,30.8297,30.7633,30.7823,444081.0
2023-07-25 11:10:00,32.47,32.49,32.45,32.47,384365.0,30.7823,30.8012,30.7633,30.7823,384365.0
2023-07-25 11:15:00,32.47,32.48,32.45,32.47,452609.0,30.7823,30.7918,30.7633,30.7823,452609.0
2023-07-25 11:20:00,32.47,32.49,32.45,32.45,372871.0,30.7823,30.8012,30.7633,30.7633,372871.0
2023-07-25 11:25:00,32.45,32.47,32.44,32.45,260690.0,30.7633,30.7823,30.7538,30.7633,260690.0
2023-07-25 11:30:00,32.45,32.47,32.44,32.45,339284.0,30.7633,30.7823,30.7538,30.7633,339284.0
2023-07-25 11:35:00,32.45,32.47,32.44,32.47,228611.0,30.7633,30.7823,30.7538,30.7823,228611.0
2023-07-25 11:40:00,32.47,32.52,32.45,32.51,823954.0,30.7823,30.8297,30.7633,30.8202,823954.0
2023-07-25 11:45:00,32.51,32.51,32.44,32.45,367200.0,30.8202,30.8202,30.7538,30.7633,367200.0
2023-07-25 11:50:00,32.45,32.49,32.45,32.49,419803.0,30.7633,30.8012,30.7633,30.8012,419803.0
2023-07-25 11:55:00,32.48,32.49,32.44,32.45,283873.0,30.7918,30.8012,30.7538,30.7633,283873.0
2023-07-25 12:00:00,32.46,32.49,32.42,32.42,468911.0,30.7728,30.8012,30.7349,30.7349,468911.0
2023-07-25 12:05:00,32.43,32.44,32.42,32.43,156091.0,30.7444,30.7538,30.7349,30.7444,156091.0
2023-07-25 12:10:00,32.43,32.44,32.42,32.44,198529.0,30.7444,30.7538,30.7349,30.7538,198529.0
2023-07-25 12:15:00,32.43,32.48,32.43,32.48,177320.0,30.7444,30.7918,30.7444,30.7918,177320.0
2023-07-25 12:20:00,32.48,32.48,32.46,32.46,220695.0,30.7918,30.7918,30.7728,30.7728,220695.0
2023-07-25 12:25:00,32.47,32.48,32.45,32.48,237136.0,30.7823,30.7918,30.7633,30.7918,237136.0
2023-07-25 12:30:00,32.48,32.53,32.47,32.52,569723.0,30.7918,30.8392,30.7823,30.8297,569723.0
2023-07-25 12:35:00,32.52,32.52,32.48,32.49,262626.0,30.8297,30.8297,30.7918,30.8012,262626.0
2023-07-25 12:40:00,32.48,32.51,32.47,32.47,595517.0,30.7918,30.8202,30.7823,30.7823,595517.0
2023-07-25 12:45:00,32.48,32.48,32.45,32.47,119651.0,30.7918,30.7918,30.7633,30.7823,119651.0
2023-07-25 12:50:00,32.47,32.48,32.45,32.47,192513.0,30.7823,30.7918,30.7633,30.7823,192513.0
2023-07-25 12:55:00,32.47,32.49,32.45,32.48,185705.0,30.7823,30.8012,30.7633,30.7918,185705.0
2023-07-25 13:00:00,32.48,32.49,32.47,32.48,186381.0,30.7918,30.8012,30.7823,30.7918,186381.0
2023-07-25 13:05:00,32.48,32.48,32.41,32.42,256545.0,30.7918,30.7918,30.7254,30.7349,256545.0
2023-07-25 13:10:00,32.43,32.43,32.39,32.4,197307.0,30.7444,30.7444,30.7064,30.7159,197307.0
2023-07-25 13:15:00,32.39,32.44,32.39,32.43,344848.0,30.7064,30.7538,30.7064,30.7444,344848.0
2023-07-25 13:20:00,32.43,32.43,32.42,32.42,139090.0,30.7444,30.7444,30.7349,30.7349,139090.0
2023-07-25 13:25:00,32.43,32.45,32.42,32.45,348025.0,30.7444,30.7633,30.7349,30.7633,348025.0
2023-07-25 13:30:00,32.45,32.47,32.44,32.47,614772.0,30.7633,30.7823,30.7538,30.7823,614772.0
2023-07-25 13:35:00,32.47,32.47,32.45,32.45,247158.0,30.7823,30.7823,30.7633,30.7633,247158.0
2023-07-25 13:40:00,32.45,32.49,32.45,32.48,262126.0,30.7633,30.8012,30.7633,30.7918,262126.0
2023-07-25 13:45:00,32.48,32.49,32.47,32.48,390740.0,30.7918,30.8012,30.7823,30.7918,390740.0
2023-07-25 13:50:00,32.47,32.48,32.46,32.48,248179.0,30.7823,30.7918,30.7728,30.7918,248179.0
2023-07-25 13:55:00,32.48,32.48,32.47,32.48,177577.0,30.7918,30.7918,30.7823,30.7918,177577.0
2023-07-25 14:00:00,32.48,32.48,32.46,32.47,279762.0,30.7918,30.7918,30.7728,30.7823,279762.0
2023-07-25 14:05:00,32.47,32.49,32.46,32.48,336482.0,30.7823,30.8012,30.7728,30.7918,336482.0
2023-07-25 14:10:00,32.48,32.49,32.47,32.48,273682.0,30.7918,30.8012,30.7823,30.7918,273682.0
2023-07-25 14:15:00,32.48,32.49,32.47,32.47,461434.0,30.7918,30.8012,30.7823,30.7823,461434.0
2023-07-25 14:20:00,32.48,32.49,32.47,32.48,322813.0,30.7918,30.8012,30.7823,30.7918,322813.0
2023-07-25 14:25:00,32.47,32.49,32.47,32.48,326621.0,30.7823,30.8012,30.7823,30.7918,326621.0
2023-07-25 14:30:00,32.48,32.5,32.47,32.48,323548.0,30.7918,30.8107,30.7823,30.7918,323548.0
2023-07-25 14:35:00,32.48,32.52,32.4,32.4,489000.0,30.7918,30.8297,30.7159,30.7159,489000.0
2023-07-25 14:40:00,32.41,32.41,32.31,32.32,539242.0,30.7254,30.7254,30.6306,30.6401,539242.0
2023-07-25 14:45:00,32.33,32.35,32.15,32.18,1281826.0,30.6496,30.6685,30.4789,30.5073,1281826.0
2023-07-25 14:50:00,32.17,32.28,32.16,32.27,1032851.0,30.4979,30.6022,30.4884,30.5927,1032851.0
2023-07-25 14:55:00,32.27,32.31,32.26,32.31,474945.0,30.5927,30.6306,30.5832,30.6306,474945.0
2023-07-25 15:00:00,32.3,32.33,32.26,32.29,434423.0,30.6211,30.6496,30.5832,30.6116,434423.0
2023-07-25 15:05:00,32.29,32.29,32.25,32.27,464428.0,30.6116,30.6116,30.5737,30.5927,464428.0
2023-07-25 15:10:00,32.26,32.28,32.25,32.27,284649.0,30.5832,30.6022,30.5737,30.5927,284649.0
2023-07-25 15:15:00,32.27,32.28,32.2,32.21,604456.0,30.5927,30.6022,30.5263,30.5358,604456.0
2023-07-25 15:20:00,32.21,32.24,32.19,32.23,475952.0,30.5358,30.5642,30.5168,30.5547,475952.0
2023-07-25 15:25:00,32.23,32.24,32.2,32.22,450015.0,30.5547,30.5642,30.5263,30.5453,450015.0
2023-07-25 15:30:00,32.23,32.23,32.16,32.18,663291.0,30.5547,30.5547,30.4884,30.5073,663291.0
2023-07-25 15:35:00,32.18,32.18,32.15,32.16,520398.0,30.5073,30.5073,30.4789,30.4884,520398.0
2023-07-25 15:40:00,32.16,32.17,32.12,32.13,796280.0,30.4884,30.4979,30.4505,30.4599,796280.0
2023-07-25 15:45:00,32.13,32.16,32.1,32.12,794279.0,30.4599,30.4884,30.4315,30.4505,794279.0
2023-07-25 15:50:00,32.11,32.11,32.07,32.08,1457747.0,30.441,30.441,30.4031,30.4125,1457747.0
2023-07-25 15:55:00,32.08,32.16,32.07,32.14,2722821.0,30.4125,30.4884,30.4031,30.4694,2722821.0
2023-07-26 09:30:00,32.24,32.49,32.18,32.44,1260247.0,30.5642,30.8012,30.5073,30.7538,1260247.0
2023-07-26 09:35:00,32.44,32.54,32.34,32.38,860167.0,30.7538,30.8486,30.659,30.697,860167.0
2023-07-26 09:40:00,32.38,32.4,32.3,32.4,510307.0,30.697,30.7159,30.6211,30.7159,510307.0
2023-07-26 09:45:00,32.4,32.42,32.32,32.36,529663.0,30.7159,30.7349,30.6401,30.678,529663.0
2023-07-26 09:50:00,32.36,32.4,32.32,32.38,599520.0,30.678,30.7159,30.6401,30.697,599520.0
2023-07-26 09:55:00,32.39,32.4,32.34,32.35,429066.0,30.7064,30.7159,30.659,30.6685,429066.0
2023-07-26 10:00:00,32.34,32.37,32.28,32.32,482723.0,30.659,30.6875,30.6022,30.6401,482723.0
2023-07-26 10:05:00,32.32,32.35,32.26,32.3,460999.0,30.6401,30.6685,30.5832,30.6211,460999.0
2023-07-26 10:10:00,32.3,32.31,32.25,32.27,473500.0,30.6211,30.6306,30.5737,30.5927,473500.0
2023-07-26 10:15:00,32.27,32.29,32.23,32.25,312591.0,30.5927,30.6116,30.5547,30.5737,312591.0
2023-07-26 10:20:00,32.25,32.31,32.23,32.29,365700.0,30.5737,30.6306,30.5547,30.6116,365700.0
2023-07-26 10:25:00,32.3,32.33,32.25,32.26,490849.0,30.6211,30.6496,30.5737,30.5832,490849.0
2023-07-26 10:30:00,32.26,32.29,32.2,32.2,310628.0,30.5832,30.6116,30.5263,30.5263,310628.0
2023-07-26 10:35:00,32.21,32.22,32.15,32.19,489157.0,30.5358,30.5453,30.4789,30.5168,489157.0
2023-07-26 10:40:00,32.18,32.22,32.16,32.22,316435.0,30.5073,30.5453,30.4884,30.5453,316435.0
2023-07-26 10:45:00,32.22,32.27,32.21,32.23,425281.0,30.5453,30.5927,30.5358,30.5547,425281.0
2023-07-26 10:50:00,32.23,32.25,32.22,32.25,318791.0,30.5547,30.5737,30.5453,30.5737,318791.0
2023-07-26 10:55:00,32.25,32.31,32.24,32.3,686651.0,30.5737,30.6306,30.5642,30.6211,686651.0
2023-07-26 11:00:00,32.3,32.34,32.28,32.32,469750.0,30.6211,30.659,30.6022,30.6401,469750.0
2023-07-26 11:05:00,32.32,32.35,32.31,32.35,162585.0,30.6401,30.6685,30.6306,30.6685,162585.0
2023-07-26 11:10:00,32.34,32.38,32.34,32.34,387115.0,30.659,30.697,30.659,30.659,387115.0
2023-07-26 11:15:00,32.34,32.35,32.25,32.25,439917.0,30.659,30.6685,30.5737,30.5737,439917.0
2023-07-26 11:20:00,32.25,32.26,32.24,32.26,207765.0,30.5737,30.5832,30.5642,30.5832,207765.0
2023-07-26 11:25:00,32.25,32.3,32.25,32.3,476740.0,30.5737,30.6211,30.5737,30.6211,476740.0
2023-07-26 11:30:00,32.3,32.33,32.29,32.3,280459.0,30.6211,30.6496,30.6116,30.6211,280459.0
2023-07-26 11:35:00,32.3,32.33,32.3,32.32,154895.0,30.6211,30.6496,30.6211,30.6401,154895.0
2023-07-26 11:40:00,32.32,32.33,32.27,32.27,184802.0,30.6401,30.6496,30.5927,30.5927,184802.0
2023-07-26 11:45:00,32.27,32.29,32.25,32.26,192450.0,30.5927,30.6116,30.5737,30.5832,192450.0
2023-07-26 11:50:00,32.26,32.27,32.24,32.26,182777.0,30.5832,30.5927,30.5642,30.5832,182777.0
2023-07-26 11:55:00,32.26,32.32,32.25,32.31,457220.0,30.5832,30.6401,30.5737,30.6306,457220.0
2023-07-26 12:00:00,32.32,32.37,32.31,32.36,445749.0,30.6401,30.6875,30.6306,30.678,445749.0
2023-07-26 12:05:00,32.36,32.36,32.28,32.3,358680.0,30.678,30.678,30.6022,30.6211,358680.0
2023-07-26 12:10:00,32.3,32.32,32.28,32.32,150078.0,30.6211,30.6401,30.6022,30.6401,150078.0
2023-07-26 12:15:00,32.32,32.37,32.31,32.34,275523.0,30.6401,30.6875,30.6306,30.659,275523.0
2023-07-26 12:20:00,32.35,32.39,32.34,32.38,328597.0,30.6685,30.7064,30.659,30.697,328597.0
2023-07-26 12:25:00,32.38,32.39,32.36,32.37,214599.0,30.697,30.7064,30.678,30.6875,214599.0
2023-07-26 12:30:00,32.37,32.39,32.36,32.38,137027.0,30.6875,30.7064,30.678,30.697,137027.0
2023-07-26 12:35:00,32.38,32.39,32.34,32.36,249669.0,30.697,30.7064,30.659,30.678,249669.0
2023-07-26 12:40:00,32.37,32.39,32.35,32.35,117463.0,30.6875,30.7064,30.6685,30.6685,117463.0
2023-07-26 12:45:00,32.36,32.36,32.31,32.31,113934.0,30.678,30.678,30.6306,30.6306,113934.0
2023-07-26 12:50:00,32.31,32.33,32.3,32.3,148371.0,30.6306,30.6496,30.6211,30.6211,148371.0
2023-07-26 12:55:00,32.3,32.32,32.3,32.32,139997.0,30.6211,30.6401,30.6211,30.6401,139997.0
2023-07-26 13:00:00,32.32,32.34,32.31,32.32,216452.0,30.6401,30.659,30.6306,30.6401,216452.0
2023-07-26 13:05:00,32.32,32.32,32.29,32.3,378525.0,30.6401,30.6401,30.6116,30.6211,378525.0
2023-07-26 13:10:00,32.29,32.3,32.28,32.29,246550.0,30.6116,30.6211,30.6022,30.6116,246550.0
2023-07-26 13:15:00,32.29,32.3,32.27,32.27,278339.0,30.6116,30.6211,30.5927,30.5927,278339.0
2023-07-26 13:20:00,32.27,32.28,32.27,32.27,344581.0,30.5927,30.6022,30.5927,30.5927,344581.0
2023-07-26 13:25:00,32.27,32.28,32.26,32.27,314823.0,30.5927,30.6022,30.5832,30.5927,314823.0
2023-07-26 13:30:00,32.27,32.27,32.23,32.23,215409.0,30.5927,30.5927,30.5547,30.5547,215409.0
2023-07-26 13:35:00,32.23,32.24,32.22,32.23,248914.0,30.5547,30.5642,30.5453,30.5547,248914.0
2023-07-26 13:40:00,32.23,32.26,32.22,32.25,229847.0,30.5547,30.5832,30.5453,30.5737,229847.0
2023-07-26 13:45:00,32.24,32.26,32.21,32.23,342973.0,30.5642,30.5832,30.5358,30.5547,342973.0
2023-07-26 13:50:00,32.23,32.25,32.22,32.24,636818.0,30.5547,30.5737,30.5453,30.5642,636818.0
2023-07-26 13:55:00,32.25,32.27,32.24,32.25,354689.0,30.5737,30.5927,30.5642,30.5737,354689.0
2023-07-26 14:00:00,32.24,32.29,32.22,32.28,303812.0,30.5642,30.6116,30.5453,30.6022,303812.0
2023-07-26 14:05:00,32.28,32.29,32.24,32.25,158181.0,30.6022,30.6116,30.5642,30.5737,158181.0
2023-07-26 14:10:00,32.26,32.29,32.25,32.28,274449.0,30.5832,30.6116,30.5737,30.6022,274449.0
2023-07-26 14:15:00,32.29,32.32,32.28,32.32,306293.0,30.6116,30.6401,30.6022,30.6401,306293.0
2023-07-26 14:20:00,32.31,32.32,32.26,32.27,256366.0,30.6306,30.6401,30.5832,30.5927,256366.0
2023-07-26 14:25:00,32.27,32.32,32.25,32.3,315693.0,30.5927,30.6401,30.5737,30.6211,315693.0
2023-07-26 14:30:00,32.3,32.34,32.29,32.34,309228.0,30.6211,30.659,30.6116,30.659,309228.0
2023-07-26 14:35:00,32.34,32.45,32.34,32.44,902347.0,30.659,30.7633,30.659,30.7538,902347.0
2023-07-26 14:40:00,32.43,32.51,32.43,32.5,743499.0,30.7444,30.8202,30.7444,30.8107,743499.0
2023-07-26 14:45:00,32.5,32.52,32.45,32.48,417280.0,30.8107,30.8297,30.7633,30.7918,417280.0
2023-07-26 14:50:00,32.48,32.51,32.47,32.5,313564.0,30.7918,30.8202,30.7823,30.8107,313564.0
2023-07-26 14:55:00,32.49,32.5,32.44,32.48,421132.0,30.8012,30.8107,30.7538,30.7918,421132.0
2023-07-26 15:00:00,32.48,32.49,32.44,32.45,228370.0,30.7918,30.8012,30.7538,30.7633,228370.0
2023-07-26 15:05:00,32.45,32.46,32.33,32.34,681895.0,30.7633,30.7728,30.6496,30.659,681895.0
2023-07-26 15:10:00,32.34,32.39,32.31,32.37,383154.0,30.659,30.7064,30.6306,30.6875,383154.0
2023-07-26 15:15:00,32.37,32.39,32.29,32.32,457568.0,30.6875,30.7064,30.6116,30.6401,457568.0
2023-07-26 15:20:00,32.32,32.35,32.31,32.33,331607.0,30.6401,30.6685,30.6306,30.6496,331607.0
2023-07-26 15:25:00,32.33,32.36,32.32,32.35,394981.0,30.6496,30.678,30.6401,30.6685,394981.0
2023-07-26 15:30:00,32.34,32.36,32.32,32.36,960326.0,30.659,30.678,30.6401,30.678,960326.0
2023-07-26 15:35:00,32.36,32.37,32.28,32.33,897952.0,30.678,30.6875,30.6022,30.6496,897952.0
2023-07-26 15:40:00,32.33,32.36,32.31,32.32,413193.0,30.6496,30.678,30.6306,30.6401,413193.0
2023-07-26 15:45:00,32.32,32.33,32.29,32.32,793085.0,30.6401,30.6496,30.6116,30.6401,793085.0
2023-07-26 15:50:00,32.32,32.39,32.3,32.38,1368737.0,30.6401,30.7064,30.6211,30.697,1368737.0
2023-07-26 15:55:00,32.39,32.44,32.36,32.41,2291600.0,30.7064,30.7538,30.678,30.7254,2291600.0
2023-07-27 09:30:00,32.43,32.57,32.38,32.57,1526194.0,30.7444,30.8771,30.697,30.8771,1526194.0
2023-07-27 09:35:00,32.56,32.61,32.36,32.46,726258.0,30.8676,30.915,30.678,30.7728,726258.0
2023-07-27 09:40:00,32.46,32.47,32.35,32.36,504517.0,30.7728,30.7823,30.6685,30.678,504517.0
2023-07-27 09:45:00,32.37,32.45,32.35,32.37,681795.0,30.6875,30.7633,30.6685,30.6875,681795.0
2023-07-27 09:50:00,32.37,32.4,32.3,32.3,698308.0,30.6875,30.7159,30.6211,30.6211,698308.0
2023-07-27 09:55:00,32.31,32.38,32.25,32.37,572981.0,30.6306,30.697,30.5737,30.6875,572981.0
2023-07-27 10:00:00,32.36,32.39,32.29,32.32,944111.0,30.678,30.7064,30.6116,30.6401,944111.0
2023-07-27 10:05:00,32.32,32.39,32.29,32.39,628816.0,30.6401,30.7064,30.6116,30.7064,628816.0
2023-07-27 10:10:00,32.39,32.45,32.38,32.45,329189.0,30.7064,30.7633,30.697,30.7633,329189.0
2023-07-27 10:15:00,32.44,32.5,32.43,32.46,878113.0,30.7538,30.8107,30.7444,30.7728,878113.0
2023-07-27 10:20:00,32.47,32.58,32.45,32.58,909735.0,30.7823,30.8866,30.7633,30.8866,909735.0
2023-07-27 10:25:00,32.58,32.64,32.52,32.55,870396.0,30.8866,30.9434,30.8297,30.8581,870396.0
2023-07-27 10:30:00,32.54,32.63,32.53,32.63,935478.0,30.8486,30.934,30.8392,30.934,935478.0
2023-07-27 10:35:00,32.63,32.74,32.62,32.72,883356.0,30.934,31.0382,30.9245,31.0193,883356.0
2023-07-27 10:40:00,32.73,32.73,32.56,32.57,465182.0,31.0288,31.0288,30.8676,30.8771,465182.0
2023-07-27 10:45:00,32.57,32.57,32.47,32.48,541592.0,30.8771,30.8771,30.7823,30.7918,541592.0
2023-07-27 10:50:00,32.49,32.51,32.42,32.47,447258.0,30.8012,30.8202,30.7349,30.7823,447258.0
2023-07-27 10:55:00,32.46,32.48,32.41,32.47,419389.0,30.7728,30.7918,30.7254,30.7823,419389.0
2023-07-27 11:00:00,32.47,32.47,32.42,32.43,322381.0,30.7823,30.7823,30.7349,30.7444,322381.0
2023-07-27 11:05:00,32.43,32.46,32.41,32.41,255773.0,30.7444,30.7728,30.7254,30.7254,255773.0
2023-07-27 11:10:00,32.41,32.45,32.39,32.44,373401.0,30.7254,30.7633,30.7064,30.7538,373401.0
2023-07-27 11:15:00,32.44,32.46,32.4,32.41,434732.0,30.7538,30.7728,30.7159,30.7254,434732.0
2023-07-27 11:20:00,32.42,32.44,32.4,32.41,189975.0,30.7349,30.7538,30.7159,30.7254,189975.0
2023-07-27 11:25:00,32.41,32.41,32.33,32.37,302733.0,30.7254,30.7254,30.6496,30.6875,302733.0
2023-07-27 11:30:00,32.37,32.37,32.33,32.35,223969.0,30.6875,30.6875,30.6496,30.6685,223969.0
2023-07-27 11:35:00,32.34,32.4,32.33,32.38,438457.0,30.659,30.7159,30.6496,30.697,438457.0
2023-07-27 11:40:00,32.38,32.42,32.38,32.39,337169.0,30.697,30.7349,30.697,30.7064,337169.0
2023-07-27 11:45:00,32.39,32.39,32.33,32.36,748866.0,30.7064,30.7064,30.6496,30.678,748866.0
2023-07-27 11:50:00,32.36,32.38,32.34,32.37,210946.0,30.678,30.697,30.659,30.6875,210946.0
2023-07-27 11:55:00,32.37,32.39,32.35,32.37,187985.0,30.6875,30.7064,30.6685,30.6875,187985.0
2023-07-27 12:00:00,32.37,32.37,32.31,32.35,176150.0,30.6875,30.6875,30.6306,30.6685,176150.0
2023-07-27 12:05:00,32.35,32.36,32.32,32.36,163229.0,30.6685,30.678,30.6401,30.678,163229.0
2023-07-27 12:10:00,32.36,32.37,32.34,32.34,323012.0,30.678,30.6875,30.659,30.659,323012.0
2023-07-27 12:15:00,32.34,32.38,32.34,32.37,255594.0,30.659,30.697,30.659,30.6875,255594.0
2023-07-27 12:20:00,32.38,32.38,32.35,32.36,93290.0,30.697,30.697,30.6685,30.678,93290.0
2023-07-27 12:25:00,32.36,32.36,32.33,32.34,146273.0,30.678,30.678,30.6496,30.659,146273.0
2023-07-27 12:30:00,32.34,32.36,32.34,32.36,85344.0,30.659,30.678,30.659,30.678,85344.0
2023-07-27 12:35:00,32.36,32.4,32.35,32.39,348272.0,30.678,30.7159,30.6685,30.7064,348272.0
2023-07-27 12:40:00,32.4,32.46,32.39,32.44,673336.0,30.7159,30.7728,30.7064,30.7538,673336.0
2023-07-27 12:45:00,32.44,32.44,32.36,32.4,616559.0,30.7538,30.7538,30.678,30.7159,616559.0
2023-07-27 12:50:00,32.4,32.4,32.38,32.4,204799.0,30.7159,30.7159,30.697,30.7159,204799.0
2023-07-27 12:55:00,32.4,32.42,32.39,32.41,249601.0,30.7159,30.7349,30.7064,30.7254,249601.0
2023-07-27 13:00:00,32.41,32.42,32.36,32.36,67893.0,30.7254,30.7349,30.678,30.678,67893.0
2023-07-27 13:05:00,32.37,32.38,32.28,32.33,383671.0,30.6875,30.697,30.6022,30.6496,383671.0
2023-07-27 13:10:00,32.33,32.35,32.31,32.31,186613.0,30.6496,30.6685,30.6306,30.6306,186613.0
2023-07-27 13:15:00,32.32,32.32,32.25,32.26,267184.0,30.6401,30.6401,30.5737,30.5832,267184.0
2023-07-27 13:20:00,32.26,32.27,32.23,32.26,233055.0,30.5832,30.5927,30.5547,30.5832,233055.0
2023-07-27 13:25:00,32.26,32.29,32.25,32.26,295164.0,30.5832,30.6116,30.5737,30.5832,295164.0
2023-07-27 13:30:00,32.26,32.27,32.23,32.24,226907.0,30.5832,30.5927,30.5547,30.5642,226907.0
2023-07-27 13:35:00,32.23,32.24,32.2,32.22,249831.0,30.5547,30.5642,30.5263,30.5453,249831.0
2023-07-27 13:40:00,32.23,32.23,32.18,32.19,237275.0,30.5547,30.5547,30.5073,30.5168,237275.0
2023-07-27 13:45:00,32.19,32.2,32.14,32.16,548801.0,30.5168,30.5263,30.4694,30.4884,548801.0
2023-07-27 13:50:00,32.16,32.19,32.15,32.18,319152.0,30.4884,30.5168,30.4789,30.5073,319152.0
2023-07-27 13:55:00,32.18,32.21,32.16,32.2,270553.0,30.5073,30.5358,30.4884,30.5263,270553.0
2023-07-27 14:00:00,32.2,32.21,32.17,32.19,253766.0,30.5263,30.5358,30.4979,30.5168,253766.0
2023-07-27 14:05:00,32.2,32.21,32.15,32.15,206304.0,30.5263,30.5358,30.4789,30.4789,206304.0
2023-07-27 14:10:00,32.16,32.16,32.02,32.03,423169.0,30.4884,30.4884,30.3557,30.3651,423169.0
2023-07-27 14:15:00,32.04,32.09,32.03,32.07,519748.0,30.3746,30.422,30.3651,30.4031,519748.0
2023-07-27 14:20:00,32.06,32.13,32.06,32.09,485178.0,30.3936,30.4599,30.3936,30.422,485178.0
2023-07-27 14:25:00,32.09,32.11,32.05,32.05,301942.0,30.422,30.441,30.3841,30.3841,301942.0
2023-07-27 14:30:00,32.05,32.08,32.03,32.07,357204.0,30.3841,30.4125,30.3651,30.4031,357204.0
2023-07-27 14:35:00,32.07,32.1,32.05,32.09,556032.0,30.4031,30.4315,30.3841,30.422,556032.0
2023-07-27 14:40:00,32.09,32.11,32.06,32.11,336003.0,30.422,30.441,30.3936,30.441,336003.0
2023-07-27 14:45:00,32.11,32.13,32.09,32.09,355398.0,30.441,30.4599,30.422,30.422,355398.0
2023-07-27 14:50:00,32.09,32.1,32.05,32.07,196825.0,30.422,30.4315,30.3841,30.4031,196825.0
2023-07-27 14:55:00,32.08,32.08,32.02,32.03,276441.0,30.4125,30.4125,30.3557,30.3651,276441.0
2023-07-27 15:00:00,32.02,32.06,32.01,32.05,407212.0,30.3557,30.3936,30.3462,30.3841,407212.0
2023-07-27 15:05:00,32.05,32.06,32.02,32.04,407409.0,30.3841,30.3936,30.3557,30.3746,407409.0
2023-07-27 15:10:00,32.04,32.07,32.03,32.05,620830.0,30.3746,30.4031,30.3651,30.3841,620830.0
2023-07-27 15:15:00,32.04,32.05,31.95,31.96,502346.0,30.3746,30.3841,30.2893,30.2988,502346.0
2023-07-27 15:20:00,31.96,31.96,31.91,31.91,547567.0,30.2988,30.2988,30.2514,30.2514,547567.0
2023-07-27 15:25:00,31.92,31.93,31.9,31.92,353122.0,30.2609,30.2703,30.2419,30.2609,353122.0
2023-07-27 15:30:00,31.91,31.93,31.88,31.89,431426.0,30.2514,30.2703,30.2229,30.2324,431426.0
2023-07-27 15:35:00,31.89,31.9,31.82,31.86,599636.0,30.2324,30.2419,30.1661,30.204,599636.0
2023-07-27 15:40:00,31.86,31.9,31.85,31.88,511689.0,30.204,30.2419,30.1945,30.2229,511689.0
2023-07-27 15:45:00,31.88,31.92,31.87,31.91,905213.0,30.2229,30.2609,30.2135,30.2514,905213.0
2023-07-27 15:50:00,31.92,31.99,31.91,31.93,1335121.0,30.2609,30.3272,30.2514,30.2703,1335121.0
2023-07-27 15:55:00,31.94,31.97,31.92,31.94,1652727.0,30.2798,30.3083,30.2609,30.2798,1652727.0
2023-07-28 09:30:00,32.15,32.16,31.99,32.0,857396.0,30.4789,30.4884,30.3272,30.3367,857396.0
2023-07-28 09:35:00,31.99,32.04,31.86,32.02,611932.0,30.3272,30.3746,30.204,30.3557,611932.0
2023-07-28 09:40:00,32.02,32.05,31.97,32.0,352975.0,30.3557,30.3841,30.3083,30.3367,352975.0
2023-07-28 09:45:00,31.99,32.05,31.98,32.04,422659.0,30.3272,30.3841,30.3177,30.3746,422659.0
2023-07-28 09:50:00,32.04,32.1,32.03,32.06,380075.0,30.3746,30.4315,30.3651,30.3936,380075.0
2023-07-28 09:55:00,32.07,32.12,32.05,32.11,331341.0,30.4031,30.4505,30.3841,30.441,331341.0
2023-07-28 10:00:00,32.11,32.14,32.05,32.05,509013.0,30.441,30.4694,30.3841,30.3841,509013.0
2023-07-28 10:05:00,32.05,32.08,31.99,32.07,396029.0,30.3841,30.4125,30.3272,30.4031,396029.0
2023-07-28 10:10:00,32.07,32.13,32.02,32.12,393958.0,30.4031,30.4599,30.3557,30.4505,393958.0
2023-07-28 10:15:00,32.12,32.13,32.05,32.09,346933.0,30.4505,30.4599,30.3841,30.422,346933.0
2023-07-28 10:20:00,32.09,32.09,32.02,32.06,236493.0,30.422,30.422,30.3557,30.3936,236493.0
2023-07-28 10:25:00,32.07,32.08,32.02,32.06,368854.0,30.4031,30.4125,30.3557,30.3936,368854.0
2023-07-28 10:30:00,32.06,32.09,32.03,32.07,417517.0,30.3936,30.422,30.3651,30.4031,417517.0
2023-07-28 10:35:00,32.06,32.09,32.05,32.06,270904.0,30.3936,30.422,30.3841,30.3936,270904.0
2023-07-28 10:40:00,32.06,32.06,31.97,32.0,503690.0,30.3936,30.3936,30.3083,30.3367,503690.0
2023-07-28 10:45:00,32.0,32.02,31.97,31.99,332361.0,30.3367,30.3557,30.3083,30.3272,332361.0
2023-07-28 10:50:00,31.99,32.0,31.95,31.99,266906.0,30.3272,30.3367,30.2893,30.3272,266906.0
2023-07-28 10:55:00,31.99,32.05,31.98,32.05,304583.0,30.3272,30.3841,30.3177,30.3841,304583.0
2023-07-28 11:00:00,32.05,32.08,32.01,32.08,298854.0,30.3841,30.4125,30.3462,30.4125,298854.0
2023-07-28 11:05:00,32.08,32.1,32.05,32.09,287195.0,30.4125,30.4315,30.3841,30.422,287195.0
2023-07-28 11:10:00,32.09,32.1,32.05,32.09,258051.0,30.422,30.4315,30.3841,30.422,258051.0
2023-07-28 11:15:00,32.09,32.11,32.07,32.08,268805.0,30.422,30.441,30.4031,30.4125,268805.0
2023-07-28 11:20:00,32.08,32.13,32.08,32.09,292370.0,30.4125,30.4599,30.4125,30.422,292370.0
2023-07-28 11:25:00,32.09,32.12,32.07,32.11,392958.0,30.422,30.4505,30.4031,30.441,392958.0
2023-07-28 11:30:00,32.11,32.15,32.1,32.12,277753.0,30.441,30.4789,30.4315,30.4505,277753.0
2023-07-28 11:35:00,32.11,32.14,32.1,32.12,237855.0,30.441,30.4694,30.4315,30.4505,237855.0
2023-07-28 11:40:00,32.12,32.12,32.06,32.06,245746.0,30.4505,30.4505,30.3936,30.3936,245746.0
2023-07-28 11:45:00,32.06,32.09,32.05,32.06,274040.0,30.3936,30.422,30.3841,30.3936,274040.0
2023-07-28 11:50:00,32.06,32.08,32.03,32.05,257973.0,30.3936,30.4125,30.3651,30.3841,257973.0
2023-07-28 11:55:00,32.04,32.05,32.0,32.04,386346.0,30.3746,30.3841,30.3367,30.3746,386346.0
2023-07-28 12:00:00,32.04,32.04,31.97,31.98,345736.0,30.3746,30.3746,30.3083,30.3177,345736.0
2023-07-28 12:05:00,31.99,31.99,31.94,31.95,280494.0,30.3272,30.3272,30.2798,30.2893,280494.0
2023-07-28 12:10:00,31.95,31.99,31.94,31.96,353545.0,30.2893,30.3272,30.2798,30.2988,353545.0
2023-07-28 12:15:00,31.96,32.0,31.96,31.99,240521.0,30.2988,30.3367,30.2988,30.3272,240521.0
2023-07-28 12:20:00,32.0,32.02,31.98,32.01,382642.0,30.3367,30.3557,30.3177,30.3462,382642.0
2023-07-28 12:25:00,32.01,32.02,31.98,32.01,340482.0,30.3462,30.3557,30.3177,30.3462,340482.0
2023-07-28 12:30:00,32.0,32.02,31.98,31.99,180727.0,30.3367,30.3557,30.3177,30.3272,180727.0
2023-07-28 12:35:00,31.99,32.0,31.97,31.98,464022.0,30.3272,30.3367,30.3083,30.3177,464022.0
2023-07-28 12:40:00,31.98,32.0,31.96,31.99,218067.0,30.3177,30.3367,30.2988,30.3272,218067.0
2023-07-28 12:45:00,31.99,32.0,31.96,31.96,202023.0,30.3272,30.3367,30.2988,30.2988,202023.0
2023-07-28 12:50:00,31.96,31.98,31.96,31.96,133994.0,30.2988,30.3177,30.2988,30.2988,133994.0
2023-07-28 12:55:00,31.96,31.99,31.96,31.96,205806.0,30.2988,30.3272,30.2988,30.2988,205806.0
2023-07-28 13:00:00,31.96,31.97,31.94,31.95,182940.0,30.2988,30.3083,30.2798,30.2893,182940.0
2023-07-28 13:05:00,31.96,31.96,31.93,31.94,229878.0,30.2988,30.2988,30.2703,30.2798,229878.0
2023-07-28 13:10:00,31.94,31.96,31.93,31.95,167653.0,30.2798,30.2988,30.2703,30.2893,167653.0
2023-07-28 13:15:00,31.94,31.95,31.93,31.94,168261.0,30.2798,30.2893,30.2703,30.2798,168261.0
2023-07-28 13:20:00,31.95,31.95,31.91,31.93,321060.0,30.2893,30.2893,30.2514,30.2703,321060.0
2023-07-28 13:25:00,31.92,31.93,31.9,31.9,284349.0,30.2609,30.2703,30.2419,30.2419,284349.0
2023-07-28 13:30:00,31.9,31.91,31.87,31.88,272672.0,30.2419,30.2514,30.2135,30.2229,272672.0
2023-07-28 13:35:00,31.88,31.88,31.82,31.85,254543.0,30.2229,30.2229,30.1661,30.1945,254543.0
2023-07-28 13:40:00,31.84,31.85,31.77,31.79,492823.0,30.185,30.1945,30.1187,30.1376,492823.0
2023-07-28 13:45:00,31.79,31.79,31.71,31.73,762729.0,30.1376,30.1376,30.0618,30.0807,762729.0
2023-07-28 13:50:00,31.73,31.8,31.72,31.79,393636.0,30.0807,30.1471,30.0713,30.1376,393636.0
2023-07-28 13:55:00,31.8,31.83,31.79,31.82,400723.0,30.1471,30.1755,30.1376,30.1661,400723.0
2023-07-28 14:00:00,31.82,31.84,31.81,31.84,149167.0,30.1661,30.185,30.1566,30.185,149167.0
2023-07-28 14:05:00,31.84,31.88,31.83,31.87,196179.0,30.185,30.2229,30.1755,30.2135,196179.0
2023-07-28 14:10:00,31.87,31.87,31.84,31.85,115328.0,30.2135,30.2135,30.185,30.1945,115328.0
2023-07-28 14:15:00,31.85,31.87,31.84,31.87,151183.0,30.1945,30.2135,30.185,30.2135,151183.0
2023-07-28 14:20:00,31.87,31.9,31.86,31.87,217454.0,30.2135,30.2419,30.204,30.2135,217454.0
2023-07-28 14:25:00,31.87,31.89,31.86,31.88,190809.0,30.2135,30.2324,30.204,30.2229,190809.0
2023-07-28 14:30:00,31.88,31.9,31.87,31.89,263777.0,30.2229,30.2419,30.2135,30.2324,263777.0
2023-07-28 14:35:00,31.89,31.9,31.84,31.85,266561.0,30.2324,30.2419,30.185,30.1945,266561.0
2023-07-28 14:40:00,31.85,31.89,31.84,31.89,239515.0,30.1945,30.2324,30.185,30.2324,239515.0
2023-07-28 14:45:00,31.89,31.89,31.87,31.88,117762.0,30.2324,30.2324,30.2135,30.2229,117762.0
2023-07-28 14:50:00,31.88,31.91,31.87,31.9,229619.0,30.2229,30.2514,30.2135,30.2419,229619.0
2023-07-28 14:55:00,31.9,31.9,31.86,31.87,167857.0,30.2419,30.2419,30.204,30.2135,167857.0
2023-07-28 15:00:00,31.87,31.89,31.86,31.88,248298.0,30.2135,30.2324,30.204,30.2229,248298.0
2023-07-28 15:05:00,31.87,31.88,31.86,31.87,201667.0,30.2135,30.2229,30.204,30.2135,201667.0
2023-07-28 15:10:00,31.87,31.9,31.86,31.9,251458.0,30.2135,30.2419,30.204,30.2419,251458.0
2023-07-28 15:15:00,31.9,31.91,31.88,31.89,190448.0,30.2419,30.2514,30.2229,30.2324,190448.0
2023-07-28 15:20:00,31.9,31.9,31.86,31.87,260627.0,30.2419,30.2419,30.204,30.2135,260627.0
2023-07-28 15:25:00,31.87,31.88,31.85,31.86,325664.0,30.2135,30.2229,30.1945,30.204,325664.0
2023-07-28 15:30:00,31.86,31.87,31.84,31.85,389936.0,30.204,30.2135,30.185,30.1945,389936.0
2023-07-28 15:35:00,31.85,31.85,31.83,31.84,368429.0,30.1945,30.1945,30.1755,30.185,368429.0
2023-07-28 15:40:00,31.85,31.86,31.84,31.85,434158.0,30.1945,30.204,30.185,30.1945,434158.0
2023-07-28 15:45:00,31.84,31.87,31.84,31.85,489037.0,30.185,30.2135,30.185,30.1945,489037.0
2023-07-28 15:50:00,31.84,31.89,31.82,31.88,810909.0,30.185,30.2324,30.1661,30.2229,810909.0
2023-07-28 15:55:00,31.88,31.91,31.87,31.9,1603386.0,30.2229,30.2514,30.2135,30.2419,1603386.0
2023-07-31 09:30:00,31.9,32.09,31.79,32.07,1335228.0,30.2419,30.422,30.1376,30.4031,1335228.0
2023-07-31 09:35:00,32.07,32.14,31.95,31.96,592243.0,30.4031,30.4694,30.2893,30.2988,592243.0
2023-07-31 09:40:00,31.96,32.06,31.94,32.02,319016.0,30.2988,30.3936,30.2798,30.3557,319016.0
2023-07-31 09:45:00,32.02,32.07,31.94,32.05,393683.0,30.3557,30.4031,30.2798,30.3841,393683.0
2023-07-31 09:50:00,32.06,32.16,32.04,32.16,561852.0,30.3936,30.4884,30.3746,30.4884,561852.0
2023-07-31 09:55:00,32.16,32.2,32.11,32.19,541154.0,30.4884,30.5263,30.441,30.5168,541154.0
2023-07-31 10:00:00,32.19,32.25,32.18,32.23,659414.0,30.5168,30.5737,30.5073,30.5547,659414.0
2023-07-31 10:05:00,32.22,32.23,32.15,32.16,339463.0,30.5453,30.5547,30.4789,30.4884,339463.0
2023-07-31 10:10:00,32.16,32.17,32.09,32.11,394979.0,30.4884,30.4979,30.422,30.441,394979.0
2023-07-31 10:15:00,32.11,32.18,32.1,32.17,220193.0,30.441,30.5073,30.4315,30.4979,220193.0
2023-07-31 10:20:00,32.17,32.2,32.14,32.2,246640.0,30.4979,30.5263,30.4694,30.5263,246640.0
2023-07-31 10:25:00,32.19,32.21,32.15,32.2,322683.0,30.5168,30.5358,30.4789,30.5263,322683.0
2023-07-31 10:30:00,32.19,32.22,32.17,32.2,314149.0,30.5168,30.5453,30.4979,30.5263,314149.0
2023-07-31 10:35:00,32.2,32.23,32.17,32.19,276453.0,30.5263,30.5547,30.4979,30.5168,276453.0
2023-07-31 10:40:00,32.19,32.22,32.18,32.22,191027.0,30.5168,30.5453,30.5073,30.5453,191027.0
2023-07-31 10:45:00,32.22,32.22,32.1,32.1,344985.0,30.5453,30.5453,30.4315,30.4315,344985.0
2023-07-31 10:50:00,32.1,32.11,32.0,32.01,433151.0,30.4315,30.441,30.3367,30.3462,433151.0
2023-07-31 10:55:00,32.01,32.09,32.0,32.09,396545.0,30.3462,30.422,30.3367,30.422,396545.0
2023-07-31 11:00:00,32.08,32.1,32.06,32.08,165864.0,30.4125,30.4315,30.3936,30.4125,165864.0
2023-07-31 11:05:00,32.09,32.09,32.05,32.09,201486.0,30.422,30.422,30.3841,30.422,201486.0
2023-07-31 11:10:00,32.09,32.09,32.05,32.05,331479.0,30.422,30.422,30.3841,30.3841,331479.0
2023-07-31 11:15:00,32.06,32.06,32.03,32.05,104285.0,30.3936,30.3936,30.3651,30.3841,104285.0
2023-07-31 11:20:00,32.05,32.05,32.0,32.02,190802.0,30.3841,30.3841,30.3367,30.3557,190802.0
2023-07-31 11:25:00,32.02,32.08,32.01,32.04,187655.0,30.3557,30.4125,30.3462,30.3746,187655.0
2023-07-31 11:30:00,32.05,32.07,32.03,32.07,244034.0,30.3841,30.4031,30.3651,30.4031,244034.0
2023-07-31 11:35:00,32.07,32.09,32.05,32.06,222828.0,30.4031,30.422,30.3841,30.3936,222828.0
2023-07-31 11:40:00,32.05,32.06,32.03,32.05,192619.0,30.3841,30.3936,30.3651,30.3841,192619.0
2023-07-31 11:45:00,32.05,32.05,32.01,32.02,151460.0,30.3841,30.3841,30.3462,30.3557,151460.0
2023-07-31 11:50:00,32.02,32.04,32.0,32.02,234351.0,30.3557,30.3746,30.3367,30.3557,234351.0
2023-07-31 11:55:00,32.01,32.03,31.99,31.99,171898.0,30.3462,30.3651,30.3272,30.3272,171898.0
2023-07-31 12:00:00,31.99,32.01,31.99,32.0,161655.0,30.3272,30.3462,30.3272,30.3367,161655.0
2023-07-31 12:05:00,32.0,32.0,31.97,31.99,93493.0,30.3367,30.3367,30.3083,30.3272,93493.0
2023-07-31 12:10:00,31.99,32.0,31.96,32.0,109200.0,30.3272,30.3367,30.2988,30.3367,109200.0
2023-07-31 12:15:00,32.0,32.03,31.99,32.0,186546.0,30.3367,30.3651,30.3272,30.3367,186546.0
2023-07-31 12:20:00,32.0,32.02,32.0,32.01,171361.0,30.3367,30.3557,30.3367,30.3462,171361.0
2023-07-31 12:25:00,32.01,32.02,31.98,32.01,212275.0,30.3462,30.3557,30.3177,30.3462,212275.0
2023-07-31 12:30:00,32.0,32.01,31.98,32.01,108995.0,30.3367,30.3462,30.3177,30.3462,108995.0
2023-07-31 12:35:00,32.0,32.02,31.97,31.97,134415.0,30.3367,30.3557,30.3083,30.3083,134415.0
2023-07-31 12:40:00,31.98,31.99,31.96,31.99,163299.0,30.3177,30.3272,30.2988,30.3272,163299.0
2023-07-31 12:45:00,31.99,31.99,31.98,31.99,53014.0,30.3272,30.3272,30.3177,30.3272,53014.0
2023-07-31 12:50:00,31.98,31.99,31.97,31.97,175772.0,30.3177,30.3272,30.3083,30.3083,175772.0
2023-07-31 12:55:00,31.97,31.99,31.96,31.98,118859.0,30.3083,30.3272,30.2988,30.3177,118859.0
2023-07-31 13:00:00,31.99,32.0,31.96,31.96,193666.0,30.3272,30.3367,30.2988,30.2988,193666.0
2023-07-31 13:05:00,31.96,31.97,31.95,31.96,181954.0,30.2988,30.3083,30.2893,30.2988,181954.0
2023-07-31 13:10:00,31.96,31.99,31.96,31.98,125811.0,30.2988,30.3272,30.2988,30.3177,125811.0
2023-07-31 13:15:00,31.98,31.98,31.94,31.96,132793.0,30.3177,30.3177,30.2798,30.2988,132793.0
2023-07-31 13:20:00,31.96,31.97,31.95,31.97,158792.0,30.2988,30.3083,30.2893,30.3083,158792.0
2023-07-31 13:25:00,31.96,31.97,31.93,31.94,127469.0,30.2988,30.3083,30.2703,30.2798,127469.0
2023-07-31 13:30:00,31.94,31.97,31.93,31.96,121002.0,30.2798,30.3083,30.2703,30.2988,121002.0
2023-07-31 13:35:00,31.96,31.98,31.96,31.97,87869.0,30.2988,30.3177,30.2988,30.3083,87869.0
2023-07-31 13:40:00,31.98,31.98,31.96,31.97,100360.0,30.3177,30.3177,30.2988,30.3083,100360.0
2023-07-31 13:45:00,31.98,31.98,31.95,31.96,83271.0,30.3177,30.3177,30.2893,30.2988,83271.0
2023-07-31 13:50:00,31.96,31.96,31.94,31.96,94500.0,30.2988,30.2988,30.2798,30.2988,94500.0
2023-07-31 13:55:00,31.95,31.96,31.95,31.96,59532.0,30.2893,30.2988,30.2893,30.2988,59532.0
2023-07-31 14:00:00,31.96,31.96,31.93,31.94,155339.0,30.2988,30.2988,30.2703,30.2798,155339.0
2023-07-31 14:05:00,31.94,31.95,31.91,31.92,138423.0,30.2798,30.2893,30.2514,30.2609,138423.0
2023-07-31 14:10:00,31.91,31.91,31.87,31.89,363545.0,30.2514,30.2514,30.2135,30.2324,363545.0
2023-07-31 14:15:00,31.89,31.89,31.87,31.88,193711.0,30.2324,30.2324,30.2135,30.2229,193711.0
2023-07-31 14:20:00,31.88,31.88,31.86,31.87,332474.0,30.2229,30.2229,30.204,30.2135,332474.0
2023-07-31 14:25:00,31.87,31.88,31.86,31.87,122521.0,30.2135,30.2229,30.204,30.2135,122521.0
2023-07-31 14:30:00,31.87,31.87,31.83,31.83,258491.0,30.2135,30.2135,30.1755,30.1755,258491.0
2023-07-31 14:35:00,31.84,31.84,31.79,31.8,457992.0,30.185,30.185,30.1376,30.1471,457992.0
2023-07-31 14:40:00,31.8,31.8,31.79,31.79,243565.0,30.1471,30.1471,30.1376,30.1376,243565.0
2023-07-31 14:45:00,31.8,31.82,31.78,31.82,416413.0,30.1471,30.1661,30.1281,30.1661,416413.0
2023-07-31 14:50:00,31.83,31.84,31.82,31.83,246414.0,30.1755,30.185,30.1661,30.1755,246414.0
2023-07-31 14:55:00,31.83,31.85,31.83,31.84,233731.0,30.1755,30.1945,30.1755,30.185,233731.0
2023-07-31 15:00:00,31.85,31.85,31.83,31.84,225990.0,30.1945,30.1945,30.1755,30.185,225990.0
2023-07-31 15:05:00,31.85,31.85,31.82,31.82,109420.0,30.1945,30.1945,30.1661,30.1661,109420.0
2023-07-31 15:10:00,31.83,31.83,31.79,31.8,357689.0,30.1755,30.1755,30.1376,30.1471,357689.0
2023-07-31 15:15:00,31.8,31.83,31.79,31.83,250695.0,30.1471,30.1755,30.1376,30.1755,250695.0
2023-07-31 15:20:00,31.83,31.85,31.82,31.84,389208.0,30.1755,30.1945,30.1661,30.185,389208.0
2023-07-31 15:25:00,31.85,31.85,31.83,31.83,148558.0,30.1945,30.1945,30.1755,30.1755,148558.0
2023-07-31 15:30:00,31.84,31.85,31.83,31.83,258066.0,30.185,30.1945,30.1755,30.1755,258066.0
2023-07-31 15:35:00,31.83,31.84,31.82,31.84,362215.0,30.1755,30.185,30.1661,30.185,362215.0
2023-07-31 15:40:00,31.83,31.86,31.83,31.84,468575.0,30.1755,30.204,30.1755,30.185,468575.0
2023-07-31 15:45:00,31.84,31.85,31.8,31.82,467120.0,30.185,30.1945,30.1471,30.1661,467120.0
2023-07-31 15:50:00,31.82,31.9,31.81,31.89,979785.0,30.1661,30.2419,30.1566,30.2324,979785.0
2023-07-31 15:55:00,31.88,32.03,31.88,32.02,2366340.0,30.2229,30.3651,30.2229,30.3557,2366340.0
2023-08-01 09:30:00,31.84,31.94,31.74,31.75,1214391.0,30.185,30.2798,30.0902,30.0997,1214391.0
2023-08-01 09:35:00,31.74,31.89,31.74,31.81,574834.0,30.0902,30.2324,30.0902,30.1566,574834.0
2023-08-01 09:40:00,31.81,31.85,31.74,31.75,392771.0,30.1566,30.1945,30.0902,30.0997,392771.0
2023-08-01 09:45:00,31.76,31.81,31.72,31.79,357864.0,30.1092,30.1566,30.0713,30.1376,357864.0
2023-08-01 09:50:00,31.79,31.81,31.73,31.79,390525.0,30.1376,30.1566,30.0807,30.1376,390525.0
2023-08-01 09:55:00,31.78,31.8,31.74,31.79,189258.0,30.1281,30.1471,30.0902,30.1376,189258.0
2023-08-01 10:00:00,31.79,31.84,31.71,31.73,552256.0,30.1376,30.185,30.0618,30.0807,552256.0
2023-08-01 10:05:00,31.73,31.73,31.64,31.67,633893.0,30.0807,30.0807,29.9954,30.0239,633893.0
2023-08-01 10:10:00,31.67,31.71,31.64,31.65,401715.0,30.0239,30.0618,29.9954,30.0049,401715.0
2023-08-01 10:15:00,31.65,31.67,31.6,31.63,432861.0,30.0049,30.0239,29.9575,29.9859,432861.0
2023-08-01 10:20:00,31.64,31.64,31.59,31.61,279525.0,29.9954,29.9954,29.948,29.967,279525.0
2023-08-01 10:25:00,31.62,31.62,31.58,31.6,339380.0,29.9765,29.9765,29.9385,29.9575,339380.0
2023-08-01 10:30:00,31.6,31.61,31.54,31.54,465273.0,29.9575,29.967,29.9006,29.9006,465273.0
2023-08-01 10:35:00,31.54,31.55,31.52,31.52,454229.0,29.9006,29.9101,29.8817,29.8817,454229.0
2023-08-01 10:40:00,31.52,31.55,31.46,31.46,596284.0,29.8817,29.9101,29.8248,29.8248,596284.0
2023-08-01 10:45:00,31.46,31.49,31.42,31.44,534786.0,29.8248,29.8532,29.7869,29.8058,534786.0
2023-08-01 10:50:00,31.44,31.45,31.42,31.43,494481.0,29.8058,29.8153,29.7869,29.7963,494481.0
2023-08-01 10:55:00,31.43,31.5,31.42,31.47,387044.0,29.7963,29.8627,29.7869,29.8343,387044.0
2023-08-01 11:00:00,31.48,31.54,31.47,31.53,358694.0,29.8437,29.9006,29.8343,29.8911,358694.0
2023-08-01 11:05:00,31.52,31.56,31.5,31.56,482439.0,29.8817,29.9196,29.8627,29.9196,482439.0
2023-08-01 11:10:00,31.56,31.57,31.51,31.52,287975.0,29.9196,29.9291,29.8722,29.8817,287975.0
2023-08-01 11:15:00,31.53,31.54,31.49,31.5,239001.0,29.8911,29.9006,29.8532,29.8627,239001.0
2023-08-01 11:20:00,31.5,31.53,31.49,31.5,200453.0,29.8627,29.8911,29.8532,29.8627,200453.0
2023-08-01 11:25:00,31.5,31.51,31.47,31.49,164511.0,29.8627,29.8722,29.8343,29.8532,164511.0
2023-08-01 11:30:00,31.48,31.5,31.45,31.5,314563.0,29.8437,29.8627,29.8153,29.8627,314563.0
2023-08-01 11:35:00,31.5,31.5,31.47,31.5,227193.0,29.8627,29.8627,29.8343,29.8627,227193.0
2023-08-01 11:40:00,31.5,31.52,31.47,31.5,434324.0,29.8627,29.8817,29.8343,29.8627,434324.0
2023-08-01 11:45:00,31.5,31.54,31.5,31.54,220784.0,29.8627,29.9006,29.8627,29.9006,220784.0
2023-08-01 11:50:00,31.54,31.54,31.51,31.53,171395.0,29.9006,29.9006,29.8722,29.8911,171395.0
2023-08-01 11:55:00,31.53,31.53,31.5,31.52,178180.0,29.8911,29.8911,29.8627,29.8817,178180.0
2023-08-01 12:00:00,31.53,31.55,31.52,31.53,141066.0,29.8911,29.9101,29.8817,29.8911,141066.0
2023-08-01 12:05:00,31.53,31.55,31.51,31.52,203152.0,29.8911,29.9101,29.8722,29.8817,203152.0
2023-08-01 12:10:00,31.53,31.56,31.52,31.54,179343.0,29.8911,29.9196,29.8817,29.9006,179343.0
2023-08-01 12:15:00,31.54,31.57,31.52,31.55,169966.0,29.9006,29.9291,29.8817,29.9101,169966.0
2023-08-01 12:20:00,31.55,31.55,31.52,31.52,159649.0,29.9101,29.9101,29.8817,29.8817,159649.0
2023-08-01 12:25:00,31.53,31.55,31.52,31.52,176204.0,29.8911,29.9101,29.8817,29.8817,176204.0
2023-08-01 12:30:00,31.52,31.55,31.51,31.52,246351.0,29.8817,29.9101,29.8722,29.8817,246351.0
2023-08-01 12:35:00,31.52,31.56,31.5,31.55,271447.0,29.8817,29.9196,29.8627,29.9101,271447.0
2023-08-01 12:40:00,31.55,31.57,31.54,31.57,190000.0,29.9101,29.9291,29.9006,29.9291,190000.0
2023-08-01 12:45:00,31.57,31.6,31.56,31.56,225423.0,29.9291,29.9575,29.9196,29.9196,225423.0
2023-08-01 12:50:00,31.57,31.58,31.55,31.57,133231.0,29.9291,29.9385,29.9101,29.9291,133231.0
2023-08-01 12:55:00,31.57,31.57,31.55,31.56,118470.0,29.9291,29.9291,29.9101,29.9196,118470.0
2023-08-01 13:00:00,31.57,31.58,31.54,31.55,170930.0,29.9291,29.9385,29.9006,29.9101,170930.0
2023-08-01 13:05:00,31.54,31.57,31.54,31.55,179492.0,29.9006,29.9291,29.9006,29.9101,179492.0
2023-08-01 13:10:00,31.56,31.56,31.5,31.5,231433.0,29.9196,29.9196,29.8627,29.8627,231433.0
2023-08-01 13:15:00,31.51,31.54,31.5,31.53,184901.0,29.8722,29.9006,29.8627,29.8911,184901.0
2023-08-01 13:20:00,31.54,31.57,31.53,31.56,175088.0,29.9006,29.9291,29.8911,29.9196,175088.0
2023-08-01 13:25:00,31.57,31.58,31.55,31.56,146826.0,29.9291,29.9385,29.9101,29.9196,146826.0
2023-08-01 13:30:00,31.55,31.59,31.55,31.58,193676.0,29.9101,29.948,29.9101,29.9385,193676.0
2023-08-01 13:35:00,31.59,31.59,31.55,31.56,157779.0,29.948,29.948,29.9101,29.9196,157779.0
2023-08-01 13:40:00,31.55,31.56,31.53,31.55,135452.0,29.9101,29.9196,29.8911,29.9101,135452.0
2023-08-01 13:45:00,31.54,31.55,31.51,31.52,221820.0,29.9006,29.9101,29.8722,29.8817,221820.0
2023-08-01 13:50:00,31.51,31.53,31.51,31.51,123066.0,29.8722,29.8911,29.8722,29.8722,123066.0
2023-08-01 13:55:00,31.51,31.52,31.5,31.52,200578.0,29.8722,29.8817,29.8627,29.8817,200578.0
2023-08-01 14:00:00,31.52,31.56,31.51,31.54,335834.0,29.8817,29.9196,29.8722,29.9006,335834.0
2023-08-01 14:05:00,31.54,31.55,31.53,31.53,210452.0,29.9006,29.9101,29.8911,29.8911,210452.0
2023-08-01 14:10:00,31.53,31.55,31.53,31.54,119731.0,29.8911,29.9101,29.8911,29.9006,119731.0
2023-08-01 14:15:00,31.55,31.59,31.54,31.59,198354.0,29.9101,29.948,29.9006,29.948,198354.0
2023-08-01 14:20:00,31.59,31.59,31.56,31.56,292027.0,29.948,29.948,29.9196,29.9196,292027.0
2023-08-01 14:25:00,31.57,31.57,31.53,31.54,153138.0,29.9291,29.9291,29.8911,29.9006,153138.0
2023-08-01 14:30:00,31.54,31.54,31.52,31.54,115766.0,29.9006,29.9006,29.8817,29.9006,115766.0
2023-08-01 14:35:00,31.53,31.56,31.53,31.56,141125.0,29.8911,29.9196,29.8911,29.9196,141125.0
2023-08-01 14:40:00,31.56,31.56,31.54,31.55,218046.0,29.9196,29.9196,29.9006,29.9101,218046.0
2023-08-01 14:45:00,31.55,31.56,31.54,31.56,140666.0,29.9101,29.9196,29.9006,29.9196,140666.0
2023-08-01 14:50:00,31.56,31.58,31.54,31.54,216789.0,29.9196,29.9385,29.9006,29.9006,216789.0
2023-08-01 14:55:00,31.55,31.56,31.53,31.56,164045.0,29.9101,29.9196,29.8911,29.9196,164045.0
2023-08-01 15:00:00,31.56,31.57,31.55,31.55,245526.0,29.9196,29.9291,29.9101,29.9101,245526.0
2023-08-01 15:05:00,31.55,31.56,31.54,31.54,140810.0,29.9101,29.9196,29.9006,29.9006,140810.0
2023-08-01 15:10:00,31.54,31.55,31.53,31.53,258869.0,29.9006,29.9101,29.8911,29.8911,258869.0
2023-08-01 15:15:00,31.54,31.55,31.53,31.54,330597.0,29.9006,29.9101,29.8911,29.9006,330597.0
2023-08-01 15:20:00,31.54,31.55,31.53,31.55,261375.0,29.9006,29.9101,29.8911,29.9101,261375.0
2023-08-01 15:25:00,31.55,31.55,31.53,31.53,168865.0,29.9101,29.9101,29.8911,29.8911,168865.0
2023-08-01 15:30:00,31.54,31.54,31.52,31.53,452461.0,29.9006,29.9006,29.8817,29.8911,452461.0
2023-08-01 15:35:00,31.52,31.57,31.52,31.56,667976.0,29.8817,29.9291,29.8817,29.9196,667976.0
2023-08-01 15:40:00,31.56,31.56,31.52,31.56,488801.0,29.9196,29.9196,29.8817,29.9196,488801.0
2023-08-01 15:45:00,31.56,31.58,31.55,31.58,447095.0,29.9196,29.9385,29.9101,29.9385,447095.0
2023-08-01 15:50:00,31.58,31.63,31.57,31.61,944924.0,29.9385,29.9859,29.9291,29.967,944924.0
2023-08-01 15:55:00,31.62,31.63,31.58,31.62,2028543.0,29.9765,29.9859,29.9385,29.9765,2028543.0
2023-08-02 09:30:00,31.16,31.24,31.06,31.18,1162777.0,29.5404,29.6162,29.4456,29.5593,1162777.0
2023-08-02 09:35:00,31.19,31.28,31.14,31.26,737550.0,29.5688,29.6541,29.5214,29.6352,737550.0
2023-08-02 09:40:00,31.25,31.26,31.13,31.19,786552.0,29.6257,29.6352,29.5119,29.5688,786552.0
2023-08-02 09:45:00,31.19,31.21,31.11,31.18,626356.0,29.5688,29.5878,29.493,29.5593,626356.0
2023-08-02 09:50:00,31.18,31.18,31.08,31.11,308404.0,29.5593,29.5593,29.4645,29.493,308404.0
2023-08-02 09:55:00,31.1,31.14,31.07,31.07,386431.0,29.4835,29.5214,29.455,29.455,386431.0
2023-08-02 10:00:00,31.08,31.16,31.05,31.14,494978.0,29.4645,29.5404,29.4361,29.5214,494978.0
2023-08-02 10:05:00,31.14,31.15,31.09,31.11,292219.0,29.5214,29.5309,29.474,29.493,292219.0
2023-08-02 10:10:00,31.11,31.16,31.1,31.15,284649.0,29.493,29.5404,29.4835,29.5309,284649.0
2023-08-02 10:15:00,31.14,31.15,31.04,31.07,469595.0,29.5214,29.5309,29.4266,29.455,469595.0
2023-08-02 10:20:00,31.06,31.1,31.06,31.06,414491.0,29.4456,29.4835,29.4456,29.4456,414491.0
2023-08-02 10:25:00,31.07,31.12,31.05,31.07,449247.0,29.455,29.5024,29.4361,29.455,449247.0
2023-08-02 10:30:00,31.07,31.16,31.06,31.15,380364.0,29.455,29.5404,29.4456,29.5309,380364.0
2023-08-02 10:35:00,31.15,31.15,31.02,31.03,473811.0,29.5309,29.5309,29.4076,29.4171,473811.0
2023-08-02 10:40:00,31.03,31.05,30.98,31.0,620669.0,29.4171,29.4361,29.3697,29.3887,620669.0
2023-08-02 10:45:00,30.99,31.03,30.96,30.96,440341.0,29.3792,29.4171,29.3508,29.3508,440341.0
2023-08-02 10:50:00,30.96,30.97,30.89,30.9,370011.0,29.3508,29.3602,29.2844,29.2939,370011.0
2023-08-02 10:55:00,30.89,30.9,30.83,30.84,457910.0,29.2844,29.2939,29.2275,29.237,457910.0
2023-08-02 11:00:00,30.84,30.91,30.82,30.84,526069.0,29.237,29.3034,29.218,29.237,526069.0
2023-08-02 11:05:00,30.84,30.85,30.78,30.85,539493.0,29.237,29.2465,29.1801,29.2465,539493.0
2023-08-02 11:10:00,30.85,30.92,30.84,30.9,427700.0,29.2465,29.3128,29.237,29.2939,427700.0
2023-08-02 11:15:00,30.91,30.91,30.84,30.85,243451.0,29.3034,29.3034,29.237,29.2465,243451.0
2023-08-02 11:20:00,30.85,30.94,30.83,30.92,428402.0,29.2465,29.3318,29.2275,29.3128,428402.0
2023-08-02 11:25:00,30.92,30.99,30.91,30.99,339508.0,29.3128,29.3792,29.3034,29.3792,339508.0
2023-08-02 11:30:00,30.99,31.04,30.98,31.02,521357.0,29.3792,29.4266,29.3697,29.4076,521357.0
2023-08-02 11:35:00,31.02,31.08,31.01,31.05,446199.0,29.4076,29.4645,29.3982,29.4361,446199.0
2023-08-02 11:40:00,31.05,31.06,31.01,31.05,241485.0,29.4361,29.4456,29.3982,29.4361,241485.0
2023-08-02 11:45:00,31.05,31.08,31.03,31.05,256167.0,29.4361,29.4645,29.4171,29.4361,256167.0
2023-08-02 11:50:00,31.05,31.08,31.03,31.03,251751.0,29.4361,29.4645,29.4171,29.4171,251751.0
2023-08-02 11:55:00,31.03,31.08,31.02,31.02,217243.0,29.4171,29.4645,29.4076,29.4076,217243.0
2023-08-02 12:00:00,31.02,31.05,30.97,30.99,431903.0,29.4076,29.4361,29.3602,29.3792,431903.0
2023-08-02 12:05:00,30.99,31.0,30.95,30.98,257667.0,29.3792,29.3887,29.3413,29.3697,257667.0
2023-08-02 12:10:00,30.99,31.02,30.97,31.0,323918.0,29.3792,29.4076,29.3602,29.3887,323918.0
2023-08-02 12:15:00,31.0,31.09,30.99,31.09,287707.0,29.3887,29.474,29.3792,29.474,287707.0
2023-08-02 12:20:00,31.08,31.1,31.06,31.1,211540.0,29.4645,29.4835,29.4456,29.4835,211540.0
2023-08-02 12:25:00,31.1,31.11,31.05,31.07,326888.0,29.4835,29.493,29.4361,29.455,326888.0
2023-08-02 12:30:00,31.08,31.13,31.06,31.11,215188.0,29.4645,29.5119,29.4456,29.493,215188.0
2023-08-02 12:35:00,31.11,31.12,31.08,31.1,253881.0,29.493,29.5024,29.4645,29.4835,253881.0
2023-08-02 12:40:00,31.11,31.14,31.09,31.13,205164.0,29.493,29.5214,29.474,29.5119,205164.0
2023-08-02 12:45:00,31.13,31.16,31.1,31.13,261863.0,29.5119,29.5404,29.4835,29.5119,261863.0
2023-08-02 12:50:00,31.13,31.13,31.07,31.1,228319.0,29.5119,29.5119,29.455,29.4835,228319.0
2023-08-02 12:55:00,31.1,31.11,31.06,31.08,207338.0,29.4835,29.493,29.4456,29.4645,207338.0
2023-08-02 13:00:00,31.09,31.16,31.08,31.15,213416.0,29.474,29.5404,29.4645,29.5309,213416.0
2023-08-02 13:05:00,31.14,31.15,31.09,31.09,158628.0,29.5214,29.5309,29.474,29.474,158628.0
2023-08-02 13:10:00,31.09,31.12,31.09,31.11,126133.0,29.474,29.5024,29.474,29.493,126133.0
2023-08-02 13:15:00,31.12,31.13,31.1,31.12,100248.0,29.5024,29.5119,29.4835,29.5024,100248.0
2023-08-02 13:20:00,31.12,31.12,31.1,31.11,143552.0,29.5024,29.5024,29.4835,29.493,143552.0
2023-08-02 13:25:00,31.11,31.12,31.1,31.12,93852.0,29.493,29.5024,29.4835,29.5024,93852.0
2023-08-02 13:30:00,31.12,31.14,31.11,31.13,231648.0,29.5024,29.5214,29.493,29.5119,231648.0
2023-08-02 13:35:00,31.13,31.15,31.13,31.14,159635.0,29.5119,29.5309,29.5119,29.5214,159635.0
2023-08-02 13:40:00,31.14,31.15,31.1,31.12,144083.0,29.5214,29.5309,29.4835,29.5024,144083.0
2023-08-02 13:45:00,31.12,31.15,31.11,31.13,269349.0,29.5024,29.5309,29.493,29.5119,269349.0
2023-08-02 13:50:00,31.13,31.14,31.11,31.13,139433.0,29.5119,29.5214,29.493,29.5119,139433.0
2023-08-02 13:55:00,31.13,31.15,31.12,31.14,150476.0,29.5119,29.5309,29.5024,29.5214,150476.0
2023-08-02 14:00:00,31.14,31.16,31.12,31.15,197802.0,29.5214,29.5404,29.5024,29.5309,197802.0
2023-08-02 14:05:00,31.15,31.15,31.12,31.13,186193.0,29.5309,29.5309,29.5024,29.5119,186193.0
2023-08-02 14:10:00,31.13,31.13,31.11,31.12,177437.0,29.5119,29.5119,29.493,29.5024,177437.0
2023-08-02 14:15:00,31.12,31.13,31.1,31.11,104123.0,29.5024,29.5119,29.4835,29.493,104123.0
2023-08-02 14:20:00,31.11,31.11,31.09,31.11,194292.0,29.493,29.493,29.474,29.493,194292.0
2023-08-02 14:25:00,31.11,31.11,31.08,31.11,246325.0,29.493,29.493,29.4645,29.493,246325.0
2023-08-02 14:30:00,31.11,31.16,31.1,31.12,469273.0,29.493,29.5404,29.4835,29.5024,469273.0
2023-08-02 14:35:00,31.13,31.13,31.09,31.13,314214.0,29.5119,29.5119,29.474,29.5119,314214.0
2023-08-02 14:40:00,31.13,31.14,31.09,31.12,260427.0,29.5119,29.5214,29.474,29.5024,260427.0
2023-08-02 14:45:00,31.12,31.13,31.11,31.11,189959.0,29.5024,29.5119,29.493,29.493,189959.0
2023-08-02 14:50:00,31.12,31.15,31.11,31.14,193657.0,29.5024,29.5309,29.493,29.5214,193657.0
2023-08-02 14:55:00,31.14,31.17,31.13,31.16,247427.0,29.5214,29.5498,29.5119,29.5404,247427.0
2023-08-02 15:00:00,31.17,31.18,31.16,31.17,185035.0,29.5498,29.5593,29.5404,29.5498,185035.0
2023-08-02 15:05:00,31.17,31.19,31.15,31.19,272197.0,29.5498,29.5688,29.5309,29.5688,272197.0
2023-08-02 15:10:00,31.19,31.2,31.16,31.17,303842.0,29.5688,29.5783,29.5404,29.5498,303842.0
2023-08-02 15:15:00,31.17,31.18,31.15,31.15,299666.0,29.5498,29.5593,29.5309,29.5309,299666.0
2023-08-02 15:20:00,31.15,31.17,31.13,31.13,247279.0,29.5309,29.5498,29.5119,29.5119,247279.0
2023-08-02 15:25:00,31.13,31.14,31.1,31.1,264057.0,29.5119,29.5214,29.4835,29.4835,264057.0
2023-08-02 15:30:00,31.1,31.16,31.1,31.13,551661.0,29.4835,29.5404,29.4835,29.5119,551661.0
2023-08-02 15:35:00,31.14,31.16,31.13,31.15,140709.0,29.5214,29.5404,29.5119,29.5309,140709.0
2023-08-02 15:40:00,31.16,31.18,31.13,31.16,456179.0,29.5404,29.5593,29.5119,29.5404,456179.0
2023-08-02 15:45:00,31.17,31.18,31.15,31.18,413353.0,29.5498,29.5593,29.5309,29.5593,413353.0
2023-08-02 15:50:00,31.17,31.19,31.15,31.18,714633.0,29.5498,29.5688,29.5309,29.5593,714633.0
2023-08-02 15:55:00,31.18,31.23,31.16,31.18,2184365.0,29.5593,29.6067,29.5404,29.5593,2184365.0
2023-08-03 09:30:00,30.94,31.09,30.89,31.03,918262.0,29.3318,29.474,29.2844,29.4171,918262.0
2023-08-03 09:35:00,31.03,31.14,31.01,31.05,554079.0,29.4171,29.5214,29.3982,29.4361,554079.0
2023-08-03 09:40:00,31.05,31.05,30.92,30.95,423978.0,29.4361,29.4361,29.3128,29.3413,423978.0
2023-08-03 09:45:00,30.96,31.04,30.88,31.02,409872.0,29.3508,29.4266,29.2749,29.4076,409872.0
2023-08-03 09:50:00,31.01,31.08,31.0,31.05,354420.0,29.3982,29.4645,29.3887,29.4361,354420.0
2023-08-03 09:55:00,31.06,31.11,31.04,31.06,376131.0,29.4456,29.493,29.4266,29.4456,376131.0
2023-08-03 10:00:00,31.06,31.14,31.05,31.12,332969.0,29.4456,29.5214,29.4361,29.5024,332969.0
2023-08-03 10:05:00,31.12,31.16,31.09,31.12,402768.0,29.5024,29.5404,29.474,29.5024,402768.0
2023-08-03 10:10:00,31.12,31.14,31.08,31.08,239783.0,29.5024,29.5214,29.4645,29.4645,239783.0
2023-08-03 10:15:00,31.09,31.13,31.06,31.12,269169.0,29.474,29.5119,29.4456,29.5024,269169.0
2023-08-03 10:20:00,31.12,31.15,31.07,31.09,434272.0,29.5024,29.5309,29.455,29.474,434272.0
2023-08-03 10:25:00,31.08,31.1,31.02,31.02,317777.0,29.4645,29.4835,29.4076,29.4076,317777.0
2023-08-03 10:30:00,31.03,31.14,31.01,31.13,206387.0,29.4171,29.5214,29.3982,29.5119,206387.0
2023-08-03 10:35:00,31.14,31.14,31.07,31.07,214372.0,29.5214,29.5214,29.455,29.455,214372.0
2023-08-03 10:40:00,31.07,31.16,31.06,31.16,246386.0,29.455,29.5404,29.4456,29.5404,246386.0
2023-08-03 10:45:00,31.16,31.22,31.13,31.21,337611.0,29.5404,29.5972,29.5119,29.5878,337611.0
2023-08-03 10:50:00,31.21,31.27,31.2,31.22,286644.0,29.5878,29.6446,29.5783,29.5972,286644.0
2023-08-03 10:55:00,31.21,31.25,31.19,31.25,291586.0,29.5878,29.6257,29.5688,29.6257,291586.0
2023-08-03 11:00:00,31.24,31.34,31.24,31.32,491949.0,29.6162,29.711,29.6162,29.692,491949.0
2023-08-03 11:05:00,31.32,31.32,31.26,31.27,344604.0,29.692,29.692,29.6352,29.6446,344604.0
2023-08-03 11:10:00,31.27,31.3,31.26,31.27,290128.0,29.6446,29.6731,29.6352,29.6446,290128.0
2023-08-03 11:15:00,31.26,31.33,31.24,31.32,444232.0,29.6352,29.7015,29.6162,29.692,444232.0
2023-08-03 11:20:00,31.32,31.35,31.32,31.34,273643.0,29.692,29.7205,29.692,29.711,273643.0
2023-08-03 11:25:00,31.34,31.35,31.32,31.33,209225.0,29.711,29.7205,29.692,29.7015,209225.0
2023-08-03 11:30:00,31.32,31.35,31.31,31.34,176546.0,29.692,29.7205,29.6826,29.711,176546.0
2023-08-03 11:35:00,31.34,31.39,31.34,31.37,344424.0,29.711,29.7584,29.711,29.7395,344424.0
2023-08-03 11:40:00,31.38,31.38,31.32,31.33,199909.0,29.7489,29.7489,29.692,29.7015,199909.0
2023-08-03 11:45:00,31.33,31.36,31.32,31.35,181533.0,29.7015,29.73,29.692,29.7205,181533.0
2023-08-03 11:50:00,31.35,31.37,31.34,31.37,139247.0,29.7205,29.7395,29.711,29.7395,139247.0
2023-08-03 11:55:00,31.37,31.39,31.34,31.35,239507.0,29.7395,29.7584,29.711,29.7205,239507.0
2023-08-03 12:00:00,31.35,31.36,31.32,31.34,260664.0,29.7205,29.73,29.692,29.711,260664.0
2023-08-03 12:05:00,31.35,31.39,31.33,31.38,122097.0,29.7205,29.7584,29.7015,29.7489,122097.0
2023-08-03 12:10:00,31.39,31.41,31.37,31.41,255364.0,29.7584,29.7774,29.7395,29.7774,255364.0
2023-08-03 12:15:00,31.41,31.45,31.4,31.44,267075.0,29.7774,29.8153,29.7679,29.8058,267075.0
2023-08-03 12:20:00,31.43,31.44,31.41,31.43,200323.0,29.7963,29.8058,29.7774,29.7963,200323.0
2023-08-03 12:25:00,31.43,31.43,31.4,31.41,217915.0,29.7963,29.7963,29.7679,29.7774,217915.0
2023-08-03 12:30:00,31.41,31.44,31.4,31.43,116367.0,29.7774,29.8058,29.7679,29.7963,116367.0
2023-08-03 12:35:00,31.44,31.44,31.4,31.44,121152.0,29.8058,29.8058,29.7679,29.8058,121152.0
2023-08-03 12:40:00,31.43,31.5,31.43,31.49,245580.0,29.7963,29.8627,29.7963,29.8532,245580.0
2023-08-03 12:45:00,31.49,31.5,31.48,31.49,293035.0,29.8532,29.8627,29.8437,29.8532,293035.0
2023-08-03 12:50:00,31.48,31.49,31.46,31.48,179606.0,29.8437,29.8532,29.8248,29.8437,179606.0
2023-08-03 12:55:00,31.47,31.48,31.45,31.48,141412.0,29.8343,29.8437,29.8153,29.8437,141412.0
2023-08-03 13:00:00,31.48,31.5,31.46,31.48,192524.0,29.8437,29.8627,29.8248,29.8437,192524.0
2023-08-03 13:05:00,31.48,31.5,31.45,31.49,213940.0,29.8437,29.8627,29.8153,29.8532,213940.0
2023-08-03 13:10:00,31.49,31.53,31.48,31.51,309071.0,29.8532,29.8911,29.8437,29.8722,309071.0
2023-08-03 13:15:00,31.51,31.53,31.49,31.51,160779.0,29.8722,29.8911,29.8532,29.8722,160779.0
2023-08-03 13:20:00,31.51,31.55,31.51,31.55,196364.0,29.8722,29.9101,29.8722,29.9101,196364.0
2023-08-03 13:25:00,31.54,31.55,31.52,31.53,115542.0,29.9006,29.9101,29.8817,29.8911,115542.0
2023-08-03 13:30:00,31.54,31.55,31.5,31.51,145502.0,29.9006,29.9101,29.8627,29.8722,145502.0
2023-08-03 13:35:00,31.5,31.53,31.49,31.52,181830.0,29.8627,29.8911,29.8532,29.8817,181830.0
2023-08-03 13:40:00,31.52,31.52,31.49,31.52,123392.0,29.8817,29.8817,29.8532,29.8817,123392.0
2023-08-03 13:45:00,31.52,31.53,31.5,31.51,248981.0,29.8817,29.8911,29.8627,29.8722,248981.0
2023-08-03 13:50:00,31.51,31.52,31.49,31.49,172228.0,29.8722,29.8817,29.8532,29.8532,172228.0
2023-08-03 13:55:00,31.5,31.5,31.46,31.48,213922.0,29.8627,29.8627,29.8248,29.8437,213922.0
2023-08-03 14:00:00,31.47,31.49,31.45,31.48,262866.0,29.8343,29.8532,29.8153,29.8437,262866.0
2023-08-03 14:05:00,31.47,31.48,31.46,31.46,134105.0,29.8343,29.8437,29.8248,29.8248,134105.0
2023-08-03 14:10:00,31.46,31.48,31.45,31.47,110459.0,29.8248,29.8437,29.8153,29.8343,110459.0
2023-08-03 14:15:00,31.48,31.48,31.45,31.48,160909.0,29.8437,29.8437,29.8153,29.8437,160909.0
2023-08-03 14:20:00,31.48,31.5,31.48,31.49,151138.0,29.8437,29.8627,29.8437,29.8532,151138.0
2023-08-03 14:25:00,31.5,31.5,31.47,31.49,270276.0,29.8627,29.8627,29.8343,29.8532,270276.0
2023-08-03 14:30:00,31.48,31.49,31.45,31.46,143689.0,29.8437,29.8532,29.8153,29.8248,143689.0
2023-08-03 14:35:00,31.45,31.46,31.4,31.42,198618.0,29.8153,29.8248,29.7679,29.7869,198618.0
2023-08-03 14:40:00,31.42,31.44,31.4,31.44,266101.0,29.7869,29.8058,29.7679,29.8058,266101.0
2023-08-03 14:45:00,31.44,31.46,31.43,31.43,174968.0,29.8058,29.8248,29.7963,29.7963,174968.0
2023-08-03 14:50:00,31.44,31.47,31.43,31.46,165494.0,29.8058,29.8343,29.7963,29.8248,165494.0
2023-08-03 14:55:00,31.46,31.47,31.45,31.46,122425.0,29.8248,29.8343,29.8153,29.8248,122425.0
2023-08-03 15:00:00,31.46,31.48,31.45,31.46,231805.0,29.8248,29.8437,29.8153,29.8248,231805.0
2023-08-03 15:05:00,31.46,31.47,31.43,31.44,148729.0,29.8248,29.8343,29.7963,29.8058,148729.0
2023-08-03 15:10:00,31.45,31.45,31.42,31.44,202744.0,29.8153,29.8153,29.7869,29.8058,202744.0
2023-08-03 15:15:00,31.44,31.46,31.41,31.46,181436.0,29.8058,29.8248,29.7774,29.8248,181436.0
2023-08-03 15:20:00,31.46,31.48,31.44,31.47,275833.0,29.8248,29.8437,29.8058,29.8343,275833.0
2023-08-03 15:25:00,31.46,31.47,31.42,31.43,245688.0,29.8248,29.8343,29.7869,29.7963,245688.0
2023-08-03 15:30:00,31.43,31.46,31.42,31.45,283550.0,29.7963,29.8248,29.7869,29.8153,283550.0
2023-08-03 15:35:00,31.45,31.46,31.42,31.43,296410.0,29.8153,29.8248,29.7869,29.7963,296410.0
2023-08-03 15:40:00,31.43,31.45,31.41,31.44,393442.0,29.7963,29.8153,29.7774,29.8058,393442.0
2023-08-03 15:45:00,31.43,31.44,31.41,31.42,293775.0,29.7963,29.8058,29.7774,29.7869,293775.0
2023-08-03 15:50:00,31.41,31.43,31.4,31.42,569231.0,29.7774,29.7963,29.7679,29.7869,569231.0
2023-08-03 15:55:00,31.42,31.45,31.39,31.4,2082680.0,29.7869,29.8153,29.7584,29.7679,2082680.0
2023-08-04 09:30:00,31.36,31.56,31.32,31.54,640406.0,29.73,29.9196,29.692,29.9006,640406.0
2023-08-04 09:35:00,31.54,31.54,31.36,31.4,566353.0,29.9006,29.9006,29.73,29.7679,566353.0
2023-08-04 09:40:00,31.41,31.6,31.4,31.57,619700.0,29.7774,29.9575,29.7679,29.9291,619700.0
2023-08-04 09:45:00,31.57,31.6,31.54,31.58,456726.0,29.9291,29.9575,29.9006,29.9385,456726.0
2023-08-04 09:50:00,31.58,31.64,31.56,31.63,578179.0,29.9385,29.9954,29.9196,29.9859,578179.0
2023-08-04 09:55:00,31.62,31.63,31.54,31.62,471892.0,29.9765,29.9859,29.9006,29.9765,471892.0
2023-08-04 10:00:00,31.62,31.63,31.56,31.58,306967.0,29.9765,29.9859,29.9196,29.9385,306967.0
2023-08-04 10:05:00,31.59,31.59,31.47,31.5,468695.0,29.948,29.948,29.8343,29.8627,468695.0
2023-08-04 10:10:00,31.5,31.51,31.45,31.48,235181.0,29.8627,29.8722,29.8153,29.8437,235181.0
2023-08-04 10:15:00,31.48,31.53,31.46,31.53,339521.0,29.8437,29.8911,29.8248,29.8911,339521.0
2023-08-04 10:20:00,31.53,31.57,31.52,31.57,420093.0,29.8911,29.9291,29.8817,29.9291,420093.0
2023-08-04 10:25:00,31.57,31.66,31.56,31.65,488012.0,29.9291,30.0144,29.9196,30.0049,488012.0
2023-08-04 10:30:00,31.66,31.67,31.62,31.62,336885.0,30.0144,30.0239,29.9765,29.9765,336885.0
2023-08-04 10:35:00,31.63,31.66,31.6,31.63,443522.0,29.9859,30.0144,29.9575,29.9859,443522.0
2023-08-04 10:40:00,31.64,31.67,31.6,31.6,399985.0,29.9954,30.0239,29.9575,29.9575,399985.0
2023-08-04 10:45:00,31.6,31.61,31.55,31.6,364967.0,29.9575,29.967,29.9101,29.9575,364967.0
2023-08-04 10:50:00,31.6,31.61,31.57,31.58,313427.0,29.9575,29.967,29.9291,29.9385,313427.0
2023-08-04 10:55:00,31.57,31.62,31.54,31.61,445371.0,29.9291,29.9765,29.9006,29.967,445371.0
2023-08-04 11:00:00,31.61,31.62,31.54,31.55,348923.0,29.967,29.9765,29.9006,29.9101,348923.0
2023-08-04 11:05:00,31.55,31.59,31.5,31.51,240830.0,29.9101,29.948,29.8627,29.8722,240830.0
2023-08-04 11:10:00,31.51,31.56,31.5,31.54,253608.0,29.8722,29.9196,29.8627,29.9006,253608.0
2023-08-04 11:15:00,31.53,31.54,31.5,31.54,208659.0,29.8911,29.9006,29.8627,29.9006,208659.0
2023-08-04 11:20:00,31.54,31.54,31.49,31.51,187546.0,29.9006,29.9006,29.8532,29.8722,187546.0
2023-08-04 11:25:00,31.51,31.55,31.5,31.52,223424.0,29.8722,29.9101,29.8627,29.8817,223424.0
2023-08-04 11:30:00,31.52,31.54,31.51,31.53,188027.0,29.8817,29.9006,29.8722,29.8911,188027.0
2023-08-04 11:35:00,31.53,31.55,31.5,31.52,320076.0,29.8911,29.9101,29.8627,29.8817,320076.0
2023-08-04 11:40:00,31.52,31.52,31.48,31.5,231517.0,29.8817,29.8817,29.8437,29.8627,231517.0
2023-08-04 11:45:00,31.51,31.51,31.45,31.51,254021.0,29.8722,29.8722,29.8153,29.8722,254021.0
2023-08-04 11:50:00,31.51,31.56,31.5,31.55,357457.0,29.8722,29.9196,29.8627,29.9101,357457.0
2023-08-04 11:55:00,31.55,31.57,31.53,31.56,218159.0,29.9101,29.9291,29.8911,29.9196,218159.0
2023-08-04 12:00:00,31.56,31.56,31.52,31.55,191243.0,29.9196,29.9196,29.8817,29.9101,191243.0
2023-08-04 12:05:00,31.55,31.55,31.5,31.5,200129.0,29.9101,29.9101,29.8627,29.8627,200129.0
2023-08-04 12:10:00,31.51,31.52,31.49,31.5,172822.0,29.8722,29.8817,29.8532,29.8627,172822.0
2023-08-04 12:15:00,31.5,31.54,31.49,31.54,214108.0,29.8627,29.9006,29.8532,29.9006,214108.0
2023-08-04 12:20:00,31.53,31.54,31.47,31.5,182200.0,29.8911,29.9006,29.8343,29.8627,182200.0
2023-08-04 12:25:00,31.51,31.54,31.5,31.52,205195.0,29.8722,29.9006,29.8627,29.8817,205195.0
2023-08-04 12:30:00,31.52,31.52,31.49,31.51,146467.0,29.8817,29.8817,29.8532,29.8722,146467.0
2023-08-04 12:35:00,31.5,31.52,31.48,31.52,154597.0,29.8627,29.8817,29.8437,29.8817,154597.0
2023-08-04 12:40:00,31.52,31.58,31.51,31.58,296858.0,29.8817,29.9385,29.8722,29.9385,296858.0
2023-08-04 12:45:00,31.58,31.61,31.58,31.59,320622.0,29.9385,29.967,29.9385,29.948,320622.0
2023-08-04 12:50:00,31.59,31.6,31.58,31.59,127223.0,29.948,29.9575,29.9385,29.948,127223.0
2023-08-04 12:55:00,31.59,31.6,31.58,31.6,205727.0,29.948,29.9575,29.9385,29.9575,205727.0
2023-08-04 13:00:00,31.6,31.61,31.58,31.59,199906.0,29.9575,29.967,29.9385,29.948,199906.0
2023-08-04 13:05:00,31.59,31.6,31.56,31.57,211730.0,29.948,29.9575,29.9196,29.9291,211730.0
2023-08-04 13:10:00,31.57,31.59,31.55,31.58,218007.0,29.9291,29.948,29.9101,29.9385,218007.0
2023-08-04 13:15:00,31.58,31.59,31.56,31.57,170428.0,29.9385,29.948,29.9196,29.9291,170428.0
2023-08-04 13:20:00,31.56,31.57,31.55,31.57,152467.0,29.9196,29.9291,29.9101,29.9291,152467.0
2023-08-04 13:25:00,31.57,31.57,31.53,31.54,324082.0,29.9291,29.9291,29.8911,29.9006,324082.0
2023-08-04 13:30:00,31.54,31.57,31.53,31.55,208070.0,29.9006,29.9291,29.8911,29.9101,208070.0
2023-08-04 13:35:00,31.55,31.55,31.49,31.49,262403.0,29.9101,29.9101,29.8532,29.8532,262403.0
2023-08-04 13:40:00,31.5,31.5,31.46,31.47,200875.0,29.8627,29.8627,29.8248,29.8343,200875.0
2023-08-04 13:45:00,31.48,31.51,31.47,31.5,226194.0,29.8437,29.8722,29.8343,29.8627,226194.0
2023-08-04 13:50:00,31.5,31.51,31.46,31.51,308165.0,29.8627,29.8722,29.8248,29.8722,308165.0
2023-08-04 13:55:00,31.5,31.52,31.48,31.49,270263.0,29.8627,29.8817,29.8437,29.8532,270263.0
2023-08-04 14:00:00,31.49,31.49,31.44,31.45,368703.0,29.8532,29.8532,29.8058,29.8153,368703.0
2023-08-04 14:05:00,31.45,31.48,31.42,31.43,374757.0,29.8153,29.8437,29.7869,29.7963,374757.0
2023-08-04 14:10:00,31.44,31.46,31.41,31.45,268863.0,29.8058,29.8248,29.7774,29.8153,268863.0
2023-08-04 14:15:00,31.45,31.46,31.39,31.41,338456.0,29.8153,29.8248,29.7584,29.7774,338456.0
2023-08-04 14:20:00,31.41,31.41,31.31,31.32,475694.0,29.7774,29.7774,29.6826,29.692,475694.0
2023-08-04 14:25:00,31.31,31.37,31.29,31.33,336710.0,29.6826,29.7395,29.6636,29.7015,336710.0
2023-08-04 14:30:00,31.33,31.36,31.31,31.35,246897.0,29.7015,29.73,29.6826,29.7205,246897.0
2023-08-04 14:35:00,31.34,31.34,31.29,31.3,170245.0,29.711,29.711,29.6636,29.6731,170245.0
2023-08-04 14:40:00,31.3,31.33,31.28,31.31,450843.0,29.6731,29.7015,29.6541,29.6826,450843.0
2023-08-04 14:45:00,31.31,31.31,31.28,31.29,246200.0,29.6826,29.6826,29.6541,29.6636,246200.0
2023-08-04 14:50:00,31.29,31.34,31.26,31.27,243820.0,29.6636,29.711,29.6352,29.6446,243820.0
2023-08-04 14:55:00,31.26,31.28,31.24,31.24,171680.0,29.6352,29.6541,29.6162,29.6162,171680.0
2023-08-04 15:00:00,31.24,31.27,31.22,31.23,350639.0,29.6162,29.6446,29.5972,29.6067,350639.0
2023-08-04 15:05:00,31.24,31.24,31.17,31.18,258600.0,29.6162,29.6162,29.5498,29.5593,258600.0
2023-08-04 15:10:00,31.18,31.25,31.17,31.24,286569.0,29.5593,29.6257,29.5498,29.6162,286569.0
2023-08-04 15:15:00,31.24,31.26,31.23,31.25,280638.0,29.6162,29.6352,29.6067,29.6257,280638.0
2023-08-04 15:20:00,31.25,31.26,31.2,31.24,209381.0,29.6257,29.6352,29.5783,29.6162,209381.0
2023-08-04 15:25:00,31.24,31.25,31.22,31.25,296434.0,29.6162,29.6257,29.5972,29.6257,296434.0
2023-08-04 15:30:00,31.25,31.28,31.24,31.25,385512.0,29.6257,29.6541,29.6162,29.6257,385512.0
2023-08-04 15:35:00,31.26,31.27,31.21,31.24,362146.0,29.6352,29.6446,29.5878,29.6162,362146.0
2023-08-04 15:40:00,31.24,31.26,31.23,31.24,350008.0,29.6162,29.6352,29.6067,29.6162,350008.0
2023-08-04 15:45:00,31.25,31.26,31.23,31.25,571440.0,29.6257,29.6352,29.6067,29.6257,571440.0
2023-08-04 15:50:00,31.25,31.3,31.23,31.28,857021.0,29.6257,29.6731,29.6067,29.6541,857021.0
2023-08-04 15:55:00,31.27,31.32,31.25,31.31,1489201.0,29.6446,29.692,29.6257,29.6826,1489201.0
2023-08-07 09:30:00,31.41,31.6,31.4,31.54,807363.0,29.7774,29.9575,29.7679,29.9006,807363.0
2023-08-07 09:35:00,31.54,31.58,31.49,31.53,348108.0,29.9006,29.9385,29.8532,29.8911,348108.0
2023-08-07 09:40:00,31.53,31.57,31.44,31.45,285974.0,29.8911,29.9291,29.8058,29.8153,285974.0
2023-08-07 09:45:00,31.45,31.58,31.44,31.53,326839.0,29.8153,29.9385,29.8058,29.8911,326839.0
2023-08-07 09:50:00,31.53,31.55,31.51,31.52,196487.0,29.8911,29.9101,29.8722,29.8817,196487.0
2023-08-07 09:55:00,31.52,31.56,31.51,31.55,142989.0,29.8817,29.9196,29.8722,29.9101,142989.0
2023-08-07 10:00:00,31.55,31.57,31.5,31.52,293082.0,29.9101,29.9291,29.8627,29.8817,293082.0
2023-08-07 10:05:00,31.53,31.63,31.51,31.62,346736.0,29.8911,29.9859,29.8722,29.9765,346736.0
2023-08-07 10:10:00,31.62,31.67,31.62,31.67,465127.0,29.9765,30.0239,29.9765,30.0239,465127.0
2023-08-07 10:15:00,31.67,31.67,31.61,31.64,394582.0,30.0239,30.0239,29.967,29.9954,394582.0
2023-08-07 10:20:00,31.64,31.64,31.6,31.63,182667.0,29.9954,29.9954,29.9575,29.9859,182667.0
2023-08-07 10:25:00,31.63,31.65,31.57,31.6,244566.0,29.9859,30.0049,29.9291,29.9575,244566.0
2023-08-07 10:30:00,31.6,31.64,31.57,31.63,269314.0,29.9575,29.9954,29.9291,29.9859,269314.0
2023-08-07 10:35:00,31.63,31.67,31.62,31.66,338664.0,29.9859,30.0239,29.9765,30.0144,338664.0
2023-08-07 10:40:00,31.67,31.7,31.64,31.68,457437.0,30.0239,30.0523,29.9954,30.0333,457437.0
2023-08-07 10:45:00,31.68,31.69,31.65,31.68,307109.0,30.0333,30.0428,30.0049,30.0333,307109.0
2023-08-07 10:50:00,31.67,31.69,31.64,31.67,270247.0,30.0239,30.0428,29.9954,30.0239,270247.0
2023-08-07 10:55:00,31.67,31.69,31.66,31.69,355970.0,30.0239,30.0428,30.0144,30.0428,355970.0
2023-08-07 11:00:00,31.69,31.69,31.65,31.67,227566.0,30.0428,30.0428,30.0049,30.0239,227566.0
2023-08-07 11:05:00,31.67,31.67,31.63,31.65,220657.0,30.0239,30.0239,29.9859,30.0049,220657.0
2023-08-07 11:10:00,31.66,31.68,31.65,31.67,173242.0,30.0144,30.0333,30.0049,30.0239,173242.0
2023-08-07 11:15:00,31.67,31.68,31.63,31.64,183762.0,30.0239,30.0333,29.9859,29.9954,183762.0
2023-08-07 11:20:00,31.65,31.67,31.64,31.65,196395.0,30.0049,30.0239,29.9954,30.0049,196395.0
2023-08-07 11:25:00,31.64,31.66,31.62,31.65,164711.0,29.9954,30.0144,29.9765,30.0049,164711.0
2023-08-07 11:30:00,31.64,31.65,31.58,31.59,244552.0,29.9954,30.0049,29.9385,29.948,244552.0
2023-08-07 11:35:00,31.59,31.62,31.57,31.62,154175.0,29.948,29.9765,29.9291,29.9765,154175.0
2023-08-07 11:40:00,31.61,31.65,31.61,31.65,126461.0,29.967,30.0049,29.967,30.0049,126461.0
2023-08-07 11:45:00,31.65,31.66,31.63,31.65,141542.0,30.0049,30.0144,29.9859,30.0049,141542.0
2023-08-07 11:50:00,31.65,31.67,31.64,31.66,191934.0,30.0049,30.0239,29.9954,30.0144,191934.0
2023-08-07 11:55:00,31.66,31.68,31.62,31.65,301583.0,30.0144,30.0333,29.9765,30.0049,301583.0
2023-08-07 12:00:00,31.66,31.67,31.61,31.63,236668.0,30.0144,30.0239,29.967,29.9859,236668.0
2023-08-07 12:05:00,31.63,31.65,31.61,31.62,153711.0,29.9859,30.0049,29.967,29.9765,153711.0
2023-08-07 12:10:00,31.61,31.62,31.58,31.59,256204.0,29.967,29.9765,29.9385,29.948,256204.0
2023-08-07 12:15:00,31.59,31.59,31.56,31.59,165925.0,29.948,29.948,29.9196,29.948,165925.0
2023-08-07 12:20:00,31.59,31.6,31.56,31.59,151740.0,29.948,29.9575,29.9196,29.948,151740.0
2023-08-07 12:25:00,31.59,31.59,31.57,31.59,99645.0,29.948,29.948,29.9291,29.948,99645.0
2023-08-07 12:30:00,31.59,31.6,31.57,31.58,155286.0,29.948,29.9575,29.9291,29.9385,155286.0
2023-08-07 12:35:00,31.58,31.58,31.55,31.56,147728.0,29.9385,29.9385,29.9101,29.9196,147728.0
2023-08-07 12:40:00,31.57,31.6,31.56,31.59,143085.0,29.9291,29.9575,29.9196,29.948,143085.0
2023-08-07 12:45:00,31.59,31.6,31.58,31.59,168888.0,29.948,29.9575,29.9385,29.948,168888.0
2023-08-07 12:50:00,31.59,31.62,31.57,31.62,182918.0,29.948,29.9765,29.9291,29.9765,182918.0
2023-08-07 12:55:00,31.62,31.62,31.56,31.56,131501.0,29.9765,29.9765,29.9196,29.9196,131501.0
2023-08-07 13:00:00,31.56,31.59,31.56,31.58,74912.0,29.9196,29.948,29.9196,29.9385,74912.0
2023-08-07 13:05:00,31.57,31.59,31.56,31.58,124057.0,29.9291,29.948,29.9196,29.9385,124057.0
2023-08-07 13:10:00,31.58,31.62,31.57,31.6,244716.0,29.9385,29.9765,29.9291,29.9575,244716.0
2023-08-07 13:15:00,31.6,31.63,31.59,31.63,151850.0,29.9575,29.9859,29.948,29.9859,151850.0
2023-08-07 13:20:00,31.62,31.63,31.61,31.62,129249.0,29.9765,29.9859,29.967,29.9765,129249.0
2023-08-07 13:25:00,31.62,31.64,31.61,31.63,168275.0,29.9765,29.9954,29.967,29.9859,168275.0
2023-08-07 13:30:00,31.64,31.68,31.63,31.67,342301.0,29.9954,30.0333,29.9859,30.0239,342301.0
2023-08-07 13:35:00,31.67,31.69,31.67,31.69,170041.0,30.0239,30.0428,30.0239,30.0428,170041.0
2023-08-07 13:40:00,31.69,31.72,31.68,31.71,321892.0,30.0428,30.0713,30.0333,30.0618,321892.0
2023-08-07 13:45:00,31.71,31.75,31.71,31.75,1099281.0,30.0618,30.0997,30.0618,30.0997,1099281.0
2023-08-07 13:50:00,31.75,31.75,31.71,31.73,293710.0,30.0997,30.0997,30.0618,30.0807,293710.0
2023-08-07 13:55:00,31.74,31.79,31.73,31.78,699898.0,30.0902,30.1376,30.0807,30.1281,699898.0
2023-08-07 14:00:00,31.77,31.79,31.74,31.75,317256.0,30.1187,30.1376,30.0902,30.0997,317256.0
2023-08-07 14:05:00,31.76,31.78,31.75,31.77,474210.0,30.1092,30.1281,30.0997,30.1187,474210.0
2023-08-07 14:10:00,31.77,31.77,31.73,31.74,105410.0,30.1187,30.1187,30.0807,30.0902,105410.0
2023-08-07 14:15:00,31.74,31.75,31.73,31.73,154450.0,30.0902,30.0997,30.0807,30.0807,154450.0
2023-08-07 14:20:00,31.74,31.75,31.73,31.75,131698.0,30.0902,30.0997,30.0807,30.0997,131698.0
2023-08-07 14:25:00,31.75,31.75,31.72,31.75,343078.0,30.0997,30.0997,30.0713,30.0997,343078.0
2023-08-07 14:30:00,31.75,31.77,31.74,31.77,107237.0,30.0997,30.1187,30.0902,30.1187,107237.0
2023-08-07 14:35:00,31.77,31.78,31.75,31.78,282523.0,30.1187,30.1281,30.0997,30.1281,282523.0
2023-08-07 14:40:00,31.78,31.8,31.77,31.79,250761.0,30.1281,30.1471,30.1187,30.1376,250761.0
2023-08-07 14:45:00,31.79,31.8,31.78,31.79,478555.0,30.1376,30.1471,30.1281,30.1376,478555.0
2023-08-07 14:50:00,31.79,31.81,31.78,31.81,399394.0,30.1376,30.1566,30.1281,30.1566,399394.0
2023-08-07 14:55:00,31.81,31.82,31.8,31.82,364026.0,30.1566,30.1661,30.1471,30.1661,364026.0
2023-08-07 15:00:00,31.82,31.82,31.8,31.8,330196.0,30.1661,30.1661,30.1471,30.1471,330196.0
2023-08-07 15:05:00,31.8,31.8,31.75,31.78,251206.0,30.1471,30.1471,30.0997,30.1281,251206.0
2023-08-07 15:10:00,31.78,31.79,31.76,31.77,229168.0,30.1281,30.1376,30.1092,30.1187,229168.0
2023-08-07 15:15:00,31.76,31.79,31.76,31.79,567356.0,30.1092,30.1376,30.1092,30.1376,567356.0
2023-08-07 15:20:00,31.79,31.8,31.77,31.78,189616.0,30.1376,30.1471,30.1187,30.1281,189616.0
2023-08-07 15:25:00,31.78,31.79,31.73,31.74,247798.0,30.1281,30.1376,30.0807,30.0902,247798.0
2023-08-07 15:30:00,31.74,31.79,31.73,31.78,286675.0,30.0902,30.1376,30.0807,30.1281,286675.0
2023-08-07 15:35:00,31.79,31.83,31.78,31.82,389876.0,30.1376,30.1755,30.1281,30.1661,389876.0
2023-08-07 15:40:00,31.82,31.85,31.8,31.8,584130.0,30.1661,30.1945,30.1471,30.1471,584130.0
2023-08-07 15:45:00,31.8,31.84,31.79,31.82,451530.0,30.1471,30.185,30.1376,30.1661,451530.0
2023-08-07 15:50:00,31.82,31.87,31.82,31.85,996239.0,30.1661,30.2135,30.1661,30.1945,996239.0
2023-08-07 15:55:00,31.85,31.9,31.84,31.88,1977042.0,30.1945,30.2419,30.185,30.2229,1977042.0
2023-08-08 09:30:00,31.3,31.31,31.03,31.04,1741299.0,29.6731,29.6826,29.4171,29.4266,1741299.0
2023-08-08 09:35:00,31.03,31.03,30.7,30.71,1576939.0,29.4171,29.4171,29.1043,29.1138,1576939.0
2023-08-08 09:40:00,30.71,30.76,30.55,30.55,1655558.0,29.1138,29.1612,28.9621,28.9621,1655558.0
2023-08-08 09:45:00,30.55,30.68,30.48,30.65,1149506.0,28.9621,29.0853,28.8957,29.0569,1149506.0
2023-08-08 09:50:00,30.65,30.83,30.64,30.8,1097834.0,29.0569,29.2275,29.0474,29.1991,1097834.0
2023-08-08 09:55:00,30.79,30.85,30.77,30.85,831422.0,29.1896,29.2465,29.1706,29.2465,831422.0
2023-08-08 10:00:00,30.84,30.91,30.82,30.87,671482.0,29.237,29.3034,29.218,29.2654,671482.0
2023-08-08 10:05:00,30.87,30.95,30.81,30.94,613229.0,29.2654,29.3413,29.2086,29.3318,613229.0
2023-08-08 10:10:00,30.93,30.94,30.72,30.75,448706.0,29.3223,29.3318,29.1232,29.1517,448706.0
2023-08-08 10:15:00,30.74,30.78,30.71,30.77,422505.0,29.1422,29.1801,29.1138,29.1706,422505.0
2023-08-08 10:20:00,30.77,30.78,30.72,30.76,364985.0,29.1706,29.1801,29.1232,29.1612,364985.0
2023-08-08 10:25:00,30.77,30.8,30.75,30.78,302523.0,29.1706,29.1991,29.1517,29.1801,302523.0
2023-08-08 10:30:00,30.77,30.78,30.69,30.7,488928.0,29.1706,29.1801,29.0948,29.1043,488928.0
2023-08-08 10:35:00,30.7,30.7,30.63,30.65,1093393.0,29.1043,29.1043,29.0379,29.0569,1093393.0
2023-08-08 10:40:00,30.65,30.73,30.6,30.73,629990.0,29.0569,29.1327,29.0095,29.1327,629990.0
2023-08-08 10:45:00,30.73,30.77,30.69,30.75,534474.0,29.1327,29.1706,29.0948,29.1517,534474.0
2023-08-08 10:50:00,30.75,30.78,30.72,30.74,498203.0,29.1517,29.1801,29.1232,29.1422,498203.0
2023-08-08 10:55:00,30.73,30.78,30.72,30.73,416922.0,29.1327,29.1801,29.1232,29.1327,416922.0
2023-08-08 11:00:00,30.72,30.73,30.67,30.68,576796.0,29.1232,29.1327,29.0758,29.0853,576796.0
2023-08-08 11:05:00,30.68,30.7,30.65,30.7,352701.0,29.0853,29.1043,29.0569,29.1043,352701.0
2023-08-08 11:10:00,30.7,30.74,30.68,30.73,315826.0,29.1043,29.1422,29.0853,29.1327,315826.0
2023-08-08 11:15:00,30.71,30.75,30.7,30.75,364978.0,29.1138,29.1517,29.1043,29.1517,364978.0
2023-08-08 11:20:00,30.75,30.8,30.74,30.77,436894.0,29.1517,29.1991,29.1422,29.1706,436894.0
2023-08-08 11:25:00,30.77,30.84,30.74,30.84,314021.0,29.1706,29.237,29.1422,29.237,314021.0
2023-08-08 11:30:00,30.84,30.91,30.82,30.88,500835.0,29.237,29.3034,29.218,29.2749,500835.0
2023-08-08 11:35:00,30.87,30.92,30.86,30.9,248095.0,29.2654,29.3128,29.256,29.2939,248095.0
2023-08-08 11:40:00,30.91,30.96,30.88,30.94,751612.0,29.3034,29.3508,29.2749,29.3318,751612.0
2023-08-08 11:45:00,30.95,30.97,30.91,30.95,340990.0,29.3413,29.3602,29.3034,29.3413,340990.0
2023-08-08 11:50:00,30.95,30.97,30.86,30.89,323131.0,29.3413,29.3602,29.256,29.2844,323131.0
2023-08-08 11:55:00,30.88,30.89,30.85,30.86,298555.0,29.2749,29.2844,29.2465,29.256,298555.0
2023-08-08 12:00:00,30.87,30.9,30.84,30.89,396686.0,29.2654,29.2939,29.237,29.2844,396686.0
2023-08-08 12:05:00,30.89,30.91,30.88,30.9,283086.0,29.2844,29.3034,29.2749,29.2939,283086.0
2023-08-08 12:10:00,30.9,30.94,30.89,30.93,360634.0,29.2939,29.3318,29.2844,29.3223,360634.0
2023-08-08 12:15:00,30.93,30.97,30.91,30.96,399093.0,29.3223,29.3602,29.3034,29.3508,399093.0
2023-08-08 12:20:00,30.96,30.98,30.91,30.94,483726.0,29.3508,29.3697,29.3034,29.3318,483726.0
2023-08-08 12:25:00,30.93,30.95,30.9,30.92,280702.0,29.3223,29.3413,29.2939,29.3128,280702.0
2023-08-08 12:30:00,30.92,30.99,30.91,30.98,283819.0,29.3128,29.3792,29.3034,29.3697,283819.0
2023-08-08 12:35:00,30.98,31.02,30.98,31.0,559802.0,29.3697,29.4076,29.3697,29.3887,559802.0
2023-08-08 12:40:00,31.0,31.03,30.98,31.0,267153.0,29.3887,29.4171,29.3697,29.3887,267153.0
2023-08-08 12:45:00,31.0,31.03,30.99,31.02,258649.0,29.3887,29.4171,29.3792,29.4076,258649.0
2023-08-08 12:50:00,31.02,31.02,30.98,31.02,203896.0,29.4076,29.4076,29.3697,29.4076,203896.0
2023-08-08 12:55:00,31.01,31.02,30.98,31.0,213284.0,29.3982,29.4076,29.3697,29.3887,213284.0
2023-08-08 13:00:00,31.0,31.07,30.99,31.07,328752.0,29.3887,29.455,29.3792,29.455,328752.0
2023-08-08 13:05:00,31.07,31.1,31.04,31.1,388867.0,29.455,29.4835,29.4266,29.4835,388867.0
2023-08-08 13:10:00,31.09,31.1,31.05,31.05,132904.0,29.474,29.4835,29.4361,29.4361,132904.0
2023-08-08 13:15:00,31.05,31.09,31.04,31.05,147967.0,29.4361,29.474,29.4266,29.4361,147967.0
2023-08-08 13:20:00,31.04,31.06,31.01,31.02,144365.0,29.4266,29.4456,29.3982,29.4076,144365.0
2023-08-08 13:25:00,31.01,31.04,31.0,31.04,176587.0,29.3982,29.4266,29.3887,29.4266,176587.0
2023-08-08 13:30:00,31.04,31.06,31.02,31.03,278792.0,29.4266,29.4456,29.4076,29.4171,278792.0
2023-08-08 13:35:00,31.03,31.06,31.01,31.01,321594.0,29.4171,29.4456,29.3982,29.3982,321594.0
2023-08-08 13:40:00,31.02,31.04,31.0,31.03,214416.0,29.4076,29.4266,29.3887,29.4171,214416.0
2023-08-08 13:45:00,31.03,31.06,31.02,31.03,136800.0,29.4171,29.4456,29.4076,29.4171,136800.0
2023-08-08 13:50:00,31.03,31.06,31.03,31.05,151606.0,29.4171,29.4456,29.4171,29.4361,151606.0
2023-08-08 13:55:00,31.04,31.07,31.03,31.07,235830.0,29.4266,29.455,29.4171,29.455,235830.0
2023-08-08 14:00:00,31.07,31.07,31.04,31.05,175846.0,29.455,29.455,29.4266,29.4361,175846.0
2023-08-08 14:05:00,31.05,31.06,31.03,31.05,153547.0,29.4361,29.4456,29.4171,29.4361,153547.0
2023-08-08 14:10:00,31.05,31.1,31.04,31.09,258365.0,29.4361,29.4835,29.4266,29.474,258365.0
2023-08-08 14:15:00,31.09,31.12,31.08,31.1,331777.0,29.474,29.5024,29.4645,29.4835,331777.0
2023-08-08 14:20:00,31.09,31.1,31.06,31.08,338342.0,29.474,29.4835,29.4456,29.4645,338342.0
2023-08-08 14:25:00,31.08,31.08,31.04,31.07,149089.0,29.4645,29.4645,29.4266,29.455,149089.0
2023-08-08 14:30:00,31.07,31.1,31.06,31.1,96570.0,29.455,29.4835,29.4456,29.4835,96570.0
2023-08-08 14:35:00,31.1,31.1,31.06,31.09,138872.0,29.4835,29.4835,29.4456,29.474,138872.0
2023-08-08 14:40:00,31.09,31.1,31.06,31.07,217469.0,29.474,29.4835,29.4456,29.455,217469.0
2023-08-08 14:45:00,31.07,31.09,31.06,31.08,176237.0,29.455,29.474,29.4456,29.4645,176237.0
2023-08-08 14:50:00,31.08,31.1,31.08,31.1,162619.0,29.4645,29.4835,29.4645,29.4835,162619.0
2023-08-08 14:55:00,31.09,31.14,31.09,31.12,458207.0,29.474,29.5214,29.474,29.5024,458207.0
2023-08-08 15:00:00,31.12,31.15,31.11,31.14,296898.0,29.5024,29.5309,29.493,29.5214,296898.0
2023-08-08 15:05:00,31.14,31.18,31.13,31.18,521642.0,29.5214,29.5593,29.5119,29.5593,521642.0
2023-08-08 15:10:00,31.18,31.19,31.16,31.18,297121.0,29.5593,29.5688,29.5404,29.5593,297121.0
2023-08-08 15:15:00,31.18,31.19,31.16,31.18,235588.0,29.5593,29.5688,29.5404,29.5593,235588.0
2023-08-08 15:20:00,31.18,31.22,31.17,31.22,387056.0,29.5593,29.5972,29.5498,29.5972,387056.0
2023-08-08 15:25:00,31.22,31.24,31.21,31.21,408558.0,29.5972,29.6162,29.5878,29.5878,408558.0
2023-08-08 15:30:00,31.21,31.23,31.18,31.19,400722.0,29.5878,29.6067,29.5593,29.5688,400722.0
2023-08-08 15:35:00,31.2,31.22,31.18,31.2,389806.0,29.5783,29.5972,29.5593,29.5783,389806.0
2023-08-08 15:40:00,31.19,31.25,31.19,31.21,579900.0,29.5688,29.6257,29.5688,29.5878,579900.0
2023-08-08 15:45:00,31.21,31.25,31.2,31.25,989048.0,29.5878,29.6257,29.5783,29.6257,989048.0
2023-08-08 15:50:00,31.25,31.29,31.23,31.26,1121508.0,29.6257,29.6636,29.6067,29.6352,1121508.0
2023-08-08 15:55:00,31.26,31.3,31.25,31.27,1905444.0,29.6352,29.6731,29.6257,29.6446,1905444.0
2023-08-09 09:30:00,31.22,31.24,31.02,31.05,788918.0,29.5972,29.6162,29.4076,29.4361,788918.0
2023-08-09 09:35:00,31.05,31.07,30.93,31.01,507005.0,29.4361,29.455,29.3223,29.3982,507005.0
2023-08-09 09:40:00,31.01,31.12,31.01,31.12,487780.0,29.3982,29.5024,29.3982,29.5024,487780.0
2023-08-09 09:45:00,31.12,31.17,31.09,31.16,360701.0,29.5024,29.5498,29.474,29.5404,360701.0
2023-08-09 09:50:00,31.16,31.18,31.09,31.09,327347.0,29.5404,29.5593,29.474,29.474,327347.0
2023-08-09 09:55:00,31.1,31.15,31.08,31.13,272400.0,29.4835,29.5309,29.4645,29.5119,272400.0
2023-08-09 10:00:00,31.14,31.2,31.13,31.19,382192.0,29.5214,29.5783,29.5119,29.5688,382192.0
2023-08-09 10:05:00,31.18,31.18,31.13,31.15,253803.0,29.5593,29.5593,29.5119,29.5309,253803.0
2023-08-09 10:10:00,31.16,31.16,31.1,31.13,196089.0,29.5404,29.5404,29.4835,29.5119,196089.0
2023-08-09 10:15:00,31.12,31.14,31.1,31.13,151654.0,29.5024,29.5214,29.4835,29.5119,151654.0
2023-08-09 10:20:00,31.13,31.18,31.12,31.15,297356.0,29.5119,29.5593,29.5024,29.5309,297356.0
2023-08-09 10:25:00,31.15,31.22,31.15,31.2,214233.0,29.5309,29.5972,29.5309,29.5783,214233.0
2023-08-09 10:30:00,31.19,31.23,31.18,31.21,147513.0,29.5688,29.6067,29.5593,29.5878,147513.0
2023-08-09 10:35:00,31.22,31.28,31.21,31.26,291415.0,29.5972,29.6541,29.5878,29.6352,291415.0
2023-08-09 10:40:00,31.26,31.28,31.24,31.24,236312.0,29.6352,29.6541,29.6162,29.6162,236312.0
2023-08-09 10:45:00,31.24,31.25,31.19,31.19,123389.0,29.6162,29.6257,29.5688,29.5688,123389.0
2023-08-09 10:50:00,31.2,31.2,31.15,31.15,237547.0,29.5783,29.5783,29.5309,29.5309,237547.0
2023-08-09 10:55:00,31.15,31.19,31.14,31.17,291974.0,29.5309,29.5688,29.5214,29.5498,291974.0
2023-08-09 11:00:00,31.18,31.18,31.1,31.12,239017.0,29.5593,29.5593,29.4835,29.5024,239017.0
2023-08-09 11:05:00,31.12,31.14,31.11,31.14,296601.0,29.5024,29.5214,29.493,29.5214,296601.0
2023-08-09 11:10:00,31.14,31.15,31.09,31.11,276210.0,29.5214,29.5309,29.474,29.493,276210.0
2023-08-09 11:15:00,31.1,31.11,30.99,31.03,407288.0,29.4835,29.493,29.3792,29.4171,407288.0
2023-08-09 11:20:00,31.03,31.03,30.97,30.98,221410.0,29.4171,29.4171,29.3602,29.3697,221410.0
2023-08-09 11:25:00,30.97,31.01,30.95,30.98,305363.0,29.3602,29.3982,29.3413,29.3697,305363.0
2023-08-09 11:30:00,30.97,30.98,30.94,30.98,239220.0,29.3602,29.3697,29.3318,29.3697,239220.0
2023-08-09 11:35:00,30.97,30.98,30.95,30.96,297371.0,29.3602,29.3697,29.3413,29.3508,297371.0
2023-08-09 11:40:00,30.97,30.97,30.91,30.93,220126.0,29.3602,29.3602,29.3034,29.3223,220126.0
2023-08-09 11:45:00,30.93,30.94,30.89,30.89,237459.0,29.3223,29.3318,29.2844,29.2844,237459.0
2023-08-09 11:50:00,30.9,30.92,30.85,30.86,181520.0,29.2939,29.3128,29.2465,29.256,181520.0
2023-08-09 11:55:00,30.85,30.89,30.83,30.88,234663.0,29.2465,29.2844,29.2275,29.2749,234663.0
2023-08-09 12:00:00,30.89,30.91,30.87,30.89,162696.0,29.2844,29.3034,29.2654,29.2844,162696.0
2023-08-09 12:05:00,30.89,30.95,30.88,30.94,146094.0,29.2844,29.3413,29.2749,29.3318,146094.0
2023-08-09 12:10:00,30.94,30.95,30.89,30.91,217581.0,29.3318,29.3413,29.2844,29.3034,217581.0
2023-08-09 12:15:00,30.91,30.92,30.88,30.89,207894.0,29.3034,29.3128,29.2749,29.2844,207894.0
2023-08-09 12:20:00,30.89,30.9,30.85,30.89,207920.0,29.2844,29.2939,29.2465,29.2844,207920.0
2023-08-09 12:25:00,30.89,30.94,30.88,30.92,256470.0,29.2844,29.3318,29.2749,29.3128,256470.0
2023-08-09 12:30:00,30.93,30.94,30.9,30.94,245803.0,29.3223,29.3318,29.2939,29.3318,245803.0
2023-08-09 12:35:00,30.94,30.94,30.89,30.92,245794.0,29.3318,29.3318,29.2844,29.3128,245794.0
2023-08-09 12:40:00,30.92,30.93,30.89,30.9,134862.0,29.3128,29.3223,29.2844,29.2939,134862.0
2023-08-09 12:45:00,30.89,30.96,30.88,30.94,307740.0,29.2844,29.3508,29.2749,29.3318,307740.0
2023-08-09 12:50:00,30.94,30.97,30.92,30.95,265044.0,29.3318,29.3602,29.3128,29.3413,265044.0
2023-08-09 12:55:00,30.96,30.98,30.95,30.95,328291.0,29.3508,29.3697,29.3413,29.3413,328291.0
2023-08-09 13:00:00,30.95,30.99,30.93,30.97,234492.0,29.3413,29.3792,29.3223,29.3602,234492.0
2023-08-09 13:05:00,30.98,31.03,30.98,31.01,271474.0,29.3697,29.4171,29.3697,29.3982,271474.0
2023-08-09 13:10:00,31.01,31.01,30.97,30.99,200123.0,29.3982,29.3982,29.3602,29.3792,200123.0
2023-08-09 13:15:00,30.98,31.0,30.97,30.99,238807.0,29.3697,29.3887,29.3602,29.3792,238807.0
2023-08-09 13:20:00,31.0,31.01,30.98,30.99,286231.0,29.3887,29.3982,29.3697,29.3792,286231.0
2023-08-09 13:25:00,30.99,31.02,30.98,31.0,244328.0,29.3792,29.4076,29.3697,29.3887,244328.0
2023-08-09 13:30:00,31.01,31.04,31.0,31.02,192955.0,29.3982,29.4266,29.3887,29.4076,192955.0
2023-08-09 13:35:00,31.02,31.04,31.01,31.03,136019.0,29.4076,29.4266,29.3982,29.4171,136019.0
2023-08-09 13:40:00,31.03,31.05,31.02,31.04,80761.0,29.4171,29.4361,29.4076,29.4266,80761.0
2023-08-09 13:45:00,31.03,31.05,30.99,30.99,232859.0,29.4171,29.4361,29.3792,29.3792,232859.0
2023-08-09 13:50:00,30.99,31.01,30.98,31.01,141064.0,29.3792,29.3982,29.3697,29.3982,141064.0
2023-08-09 13:55:00,31.01,31.03,30.99,31.0,212064.0,29.3982,29.4171,29.3792,29.3887,212064.0
2023-08-09 14:00:00,31.0,31.02,30.99,31.0,157859.0,29.3887,29.4076,29.3792,29.3887,157859.0
2023-08-09 14:05:00,31.01,31.03,31.0,31.02,211243.0,29.3982,29.4171,29.3887,29.4076,211243.0
2023-08-09 14:10:00,31.01,31.03,31.0,31.01,237581.0,29.3982,29.4171,29.3887,29.3982,237581.0
2023-08-09 14:15:00,31.01,31.03,31.0,31.02,187756.0,29.3982,29.4171,29.3887,29.4076,187756.0
2023-08-09 14:20:00,31.02,31.03,30.99,31.0,177050.0,29.4076,29.4171,29.3792,29.3887,177050.0
2023-08-09 14:25:00,30.99,31.03,30.99,31.01,300856.0,29.3792,29.4171,29.3792,29.3982,300856.0
2023-08-09 14:30:00,31.01,31.06,31.0,31.04,486363.0,29.3982,29.4456,29.3887,29.4266,486363.0
2023-08-09 14:35:00,31.04,31.06,31.03,31.05,213688.0,29.4266,29.4456,29.4171,29.4361,213688.0
2023-08-09 14:40:00,31.05,31.06,31.02,31.04,212999.0,29.4361,29.4456,29.4076,29.4266,212999.0
2023-08-09 14:45:00,31.04,31.07,31.02,31.06,348759.0,29.4266,29.455,29.4076,29.4456,348759.0
2023-08-09 14:50:00,31.05,31.07,31.04,31.05,276006.0,29.4361,29.455,29.4266,29.4361,276006.0
2023-08-09 14:55:00,31.05,31.06,31.03,31.04,253147.0,29.4361,29.4456,29.4171,29.4266,253147.0
2023-08-09 15:00:00,31.05,31.08,31.03,31.08,293458.0,29.4361,29.4645,29.4171,29.4645,293458.0
2023-08-09 15:05:00,31.07,31.09,31.04,31.05,336120.0,29.455,29.474,29.4266,29.4361,336120.0
2023-08-09 15:10:00,31.04,31.07,31.04,31.05,321292.0,29.4266,29.455,29.4266,29.4361,321292.0
2023-08-09 15:15:00,31.05,31.07,31.04,31.05,228127.0,29.4361,29.455,29.4266,29.4361,228127.0
2023-08-09 15:20:00,31.05,31.09,31.05,31.07,193491.0,29.4361,29.474,29.4361,29.455,193491.0
2023-08-09 15:25:00,31.06,31.08,31.05,31.06,232629.0,29.4456,29.4645,29.4361,29.4456,232629.0
2023-08-09 15:30:00,31.05,31.07,31.03,31.04,229666.0,29.4361,29.455,29.4171,29.4266,229666.0
2023-08-09 15:35:00,31.04,31.05,31.03,31.04,247830.0,29.4266,29.4361,29.4171,29.4266,247830.0
2023-08-09 15:40:00,31.04,31.06,31.03,31.03,597393.0,29.4266,29.4456,29.4171,29.4171,597393.0
2023-08-09 15:45:00,31.03,31.03,30.9,30.91,815529.0,29.4171,29.4171,29.2939,29.3034,815529.0
2023-08-09 15:50:00,30.91,30.91,30.85,30.9,1080672.0,29.3034,29.3034,29.2465,29.2939,1080672.0
2023-08-09 15:55:00,30.91,30.91,30.85,30.88,1848616.0,29.3034,29.3034,29.2465,29.2749,1848616.0
2023-08-10 09:30:00,31.01,31.18,30.99,31.1,773494.0,29.3982,29.5593,29.3792,29.4835,773494.0
2023-08-10 09:35:00,31.11,31.19,31.1,31.12,361789.0,29.493,29.5688,29.4835,29.5024,361789.0
2023-08-10 09:40:00,31.12,31.12,31.0,31.12,514810.0,29.5024,29.5024,29.3887,29.5024,514810.0
2023-08-10 09:45:00,31.12,31.16,31.1,31.14,234419.0,29.5024,29.5404,29.4835,29.5214,234419.0
2023-08-10 09:50:00,31.14,31.16,31.1,31.11,273185.0,29.5214,29.5404,29.4835,29.493,273185.0
2023-08-10 09:55:00,31.11,31.18,31.1,31.17,196931.0,29.493,29.5593,29.4835,29.5498,196931.0
2023-08-10 10:00:00,31.18,31.25,31.18,31.24,611350.0,29.5593,29.6257,29.5593,29.6162,611350.0
2023-08-10 10:05:00,31.24,31.32,31.22,31.29,510078.0,29.6162,29.692,29.5972,29.6636,510078.0
2023-08-10 10:10:00,31.29,31.29,31.2,31.24,322093.0,29.6636,29.6636,29.5783,29.6162,322093.0
2023-08-10 10:15:00,31.24,31.26,31.15,31.18,551493.0,29.6162,29.6352,29.5309,29.5593,551493.0
2023-08-10 10:20:00,31.18,31.19,31.12,31.15,378594.0,29.5593,29.5688,29.5024,29.5309,378594.0
2023-08-10 10:25:00,31.15,31.19,31.13,31.19,235637.0,29.5309,29.5688,29.5119,29.5688,235637.0
2023-08-10 10:30:00,31.18,31.19,31.14,31.15,193373.0,29.5593,29.5688,29.5214,29.5309,193373.0
2023-08-10 10:35:00,31.15,31.16,31.07,31.09,320495.0,29.5309,29.5404,29.455,29.474,320495.0
2023-08-10 10:40:00,31.08,31.1,31.03,31.06,258231.0,29.4645,29.4835,29.4171,29.4456,258231.0
2023-08-10 10:45:00,31.05,31.09,31.01,31.06,311385.0,29.4361,29.474,29.3982,29.4456,311385.0
2023-08-10 10:50:00,31.05,31.12,31.03,31.11,276209.0,29.4361,29.5024,29.4171,29.493,276209.0
2023-08-10 10:55:00,31.12,31.16,31.11,31.13,294962.0,29.5024,29.5404,29.493,29.5119,294962.0
2023-08-10 11:00:00,31.12,31.13,31.05,31.08,208389.0,29.5024,29.5119,29.4361,29.4645,208389.0
2023-08-10 11:05:00,31.07,31.13,31.04,31.11,190922.0,29.455,29.5119,29.4266,29.493,190922.0
2023-08-10 11:10:00,31.1,31.15,31.09,31.13,164019.0,29.4835,29.5309,29.474,29.5119,164019.0
2023-08-10 11:15:00,31.13,31.14,31.07,31.11,122314.0,29.5119,29.5214,29.455,29.493,122314.0
2023-08-10 11:20:00,31.12,31.12,31.04,31.06,217402.0,29.5024,29.5024,29.4266,29.4456,217402.0
2023-08-10 11:25:00,31.06,31.11,31.05,31.08,248518.0,29.4456,29.493,29.4361,29.4645,248518.0
2023-08-10 11:30:00,31.08,31.09,31.06,31.09,260025.0,29.4645,29.474,29.4456,29.474,260025.0
2023-08-10 11:35:00,31.09,31.1,31.08,31.1,200342.0,29.474,29.4835,29.4645,29.4835,200342.0
2023-08-10 11:40:00,31.1,31.1,31.05,31.07,271113.0,29.4835,29.4835,29.4361,29.455,271113.0
2023-08-10 11:45:00,31.07,31.09,31.03,31.07,212377.0,29.455,29.474,29.4171,29.455,212377.0
2023-08-10 11:50:00,31.06,31.07,31.01,31.04,185539.0,29.4456,29.455,29.3982,29.4266,185539.0
2023-08-10 11:55:00,31.05,31.1,31.03,31.1,154494.0,29.4361,29.4835,29.4171,29.4835,154494.0
2023-08-10 12:00:00,31.09,31.11,31.06,31.1,328957.0,29.474,29.493,29.4456,29.4835,328957.0
2023-08-10 12:05:00,31.1,31.11,31.04,31.05,246157.0,29.4835,29.493,29.4266,29.4361,246157.0
2023-08-10 12:10:00,31.05,31.06,31.0,31.01,276591.0,29.4361,29.4456,29.3887,29.3982,276591.0
2023-08-10 12:15:00,31.0,31.03,30.97,31.02,327301.0,29.3887,29.4171,29.3602,29.4076,327301.0
2023-08-10 12:20:00,31.02,31.03,30.97,30.98,266351.0,29.4076,29.4171,29.3602,29.3697,266351.0
2023-08-10 12:25:00,30.98,30.99,30.93,30.98,206608.0,29.3697,29.3792,29.3223,29.3697,206608.0
2023-08-10 12:30:00,30.98,31.0,30.96,31.0,161583.0,29.3697,29.3887,29.3508,29.3887,161583.0
2023-08-10 12:35:00,30.99,31.04,30.96,31.03,205435.0,29.3792,29.4266,29.3508,29.4171,205435.0
2023-08-10 12:40:00,31.03,31.04,30.98,31.02,154500.0,29.4171,29.4266,29.3697,29.4076,154500.0
2023-08-10 12:45:00,31.01,31.06,31.01,31.05,120274.0,29.3982,29.4456,29.3982,29.4361,120274.0
2023-08-10 12:50:00,31.05,31.05,30.98,30.99,127874.0,29.4361,29.4361,29.3697,29.3792,127874.0
2023-08-10 12:55:00,30.99,30.99,30.93,30.94,244514.0,29.3792,29.3792,29.3223,29.3318,244514.0
2023-08-10 13:00:00,30.94,30.98,30.93,30.97,203546.0,29.3318,29.3697,29.3223,29.3602,203546.0
2023-08-10 13:05:00,30.97,30.99,30.95,30.97,146283.0,29.3602,29.3792,29.3413,29.3602,146283.0
2023-08-10 13:10:00,30.97,30.99,30.95,30.98,78238.0,29.3602,29.3792,29.3413,29.3697,78238.0
2023-08-10 13:15:00,30.98,30.99,30.94,30.96,118756.0,29.3697,29.3792,29.3318,29.3508,118756.0
2023-08-10 13:20:00,30.96,30.96,30.9,30.93,164820.0,29.3508,29.3508,29.2939,29.3223,164820.0
2023-08-10 13:25:00,30.93,30.95,30.92,30.94,207056.0,29.3223,29.3413,29.3128,29.3318,207056.0
2023-08-10 13:30:00,30.94,30.95,30.89,30.93,258055.0,29.3318,29.3413,29.2844,29.3223,258055.0
2023-08-10 13:35:00,30.93,30.93,30.88,30.9,208727.0,29.3223,29.3223,29.2749,29.2939,208727.0
2023-08-10 13:40:00,30.9,30.91,30.85,30.87,229793.0,29.2939,29.3034,29.2465,29.2654,229793.0
2023-08-10 13:45:00,30.87,30.94,30.87,30.92,166302.0,29.2654,29.3318,29.2654,29.3128,166302.0
2023-08-10 13:50:00,30.91,30.93,30.87,30.88,175471.0,29.3034,29.3223,29.2654,29.2749,175471.0
2023-08-10 13:55:00,30.88,30.88,30.81,30.83,343325.0,29.2749,29.2749,29.2086,29.2275,343325.0
2023-08-10 14:00:00,30.83,30.85,30.8,30.81,336162.0,29.2275,29.2465,29.1991,29.2086,336162.0
2023-08-10 14:05:00,30.82,30.91,30.81,30.88,255813.0,29.218,29.3034,29.2086,29.2749,255813.0
2023-08-10 14:10:00,30.88,30.95,30.87,30.95,325801.0,29.2749,29.3413,29.2654,29.3413,325801.0
2023-08-10 14:15:00,30.94,30.97,30.89,30.9,162009.0,29.3318,29.3602,29.2844,29.2939,162009.0
2023-08-10 14:20:00,30.9,30.95,30.89,30.93,161739.0,29.2939,29.3413,29.2844,29.3223,161739.0
2023-08-10 14:25:00,30.93,30.94,30.9,30.9,156035.0,29.3223,29.3318,29.2939,29.2939,156035.0
2023-08-10 14:30:00,30.91,30.93,30.88,30.9,143122.0,29.3034,29.3223,29.2749,29.2939,143122.0
2023-08-10 14:35:00,30.89,30.92,30.87,30.91,183314.0,29.2844,29.3128,29.2654,29.3034,183314.0
2023-08-10 14:40:00,30.91,30.95,30.88,30.94,160603.0,29.3034,29.3413,29.2749,29.3318,160603.0
2023-08-10 14:45:00,30.95,31.0,30.94,30.98,224881.0,29.3413,29.3887,29.3318,29.3697,224881.0
2023-08-10 14:50:00,30.99,31.03,30.97,31.03,259868.0,29.3792,29.4171,29.3602,29.4171,259868.0
2023-08-10 14:55:00,31.03,31.08,31.02,31.07,292653.0,29.4171,29.4645,29.4076,29.455,292653.0
2023-08-10 15:00:00,31.07,31.07,30.97,31.0,192311.0,29.455,29.455,29.3602,29.3887,192311.0
2023-08-10 15:05:00,31.01,31.02,30.99,31.01,140615.0,29.3982,29.4076,29.3792,29.3982,140615.0
2023-08-10 15:10:00,31.01,31.03,30.99,31.02,147213.0,29.3982,29.4171,29.3792,29.4076,147213.0
2023-08-10 15:15:00,31.02,31.05,31.01,31.03,246031.0,29.4076,29.4361,29.3982,29.4171,246031.0
2023-08-10 15:20:00,31.03,31.04,30.99,31.01,228586.0,29.4171,29.4266,29.3792,29.3982,228586.0
2023-08-10 15:25:00,31.0,31.01,30.93,30.96,337064.0,29.3887,29.3982,29.3223,29.3508,337064.0
2023-08-10 15:30:00,30.95,30.95,30.89,30.91,245767.0,29.3413,29.3413,29.2844,29.3034,245767.0
2023-08-10 15:35:00,30.9,30.93,30.88,30.91,276138.0,29.2939,29.3223,29.2749,29.3034,276138.0
2023-08-10 15:40:00,30.91,30.93,30.86,30.86,331541.0,29.3034,29.3223,29.256,29.256,331541.0
2023-08-10 15:45:00,30.86,30.93,30.85,30.9,504519.0,29.256,29.3223,29.2465,29.2939,504519.0
2023-08-10 15:50:00,30.89,30.95,30.88,30.94,654052.0,29.2844,29.3413,29.2749,29.3318,654052.0
2023-08-10 15:55:00,30.94,30.96,30.93,30.93,1054088.0,29.3318,29.3508,29.3223,29.3223,1054088.0
2023-08-11 09:30:00,30.8,30.87,30.75,30.83,528622.0,29.1991,29.2654,29.1517,29.2275,528622.0
2023-08-11 09:35:00,30.83,30.95,30.82,30.89,329497.0,29.2275,29.3413,29.218,29.2844,329497.0
2023-08-11 09:40:00,30.9,30.93,30.85,30.91,227142.0,29.2939,29.3223,29.2465,29.3034,227142.0
2023-08-11 09:45:00,30.91,31.02,30.87,31.01,542768.0,29.3034,29.4076,29.2654,29.3982,542768.0
2023-08-11 09:50:00,31.0,31.04,30.94,30.98,469704.0,29.3887,29.4266,29.3318,29.3697,469704.0
2023-08-11 09:55:00,30.97,31.01,30.95,31.0,406691.0,29.3602,29.3982,29.3413,29.3887,406691.0
2023-08-11 10:00:00,31.0,31.17,31.0,31.1,844485.0,29.3887,29.5498,29.3887,29.4835,844485.0
2023-08-11 10:05:00,31.09,31.13,31.08,31.12,335049.0,29.474,29.5119,29.4645,29.5024,335049.0
2023-08-11 10:10:00,31.13,31.18,31.06,31.16,437696.0,29.5119,29.5593,29.4456,29.5404,437696.0
2023-08-11 10:15:00,31.16,31.2,31.14,31.19,308076.0,29.5404,29.5783,29.5214,29.5688,308076.0
2023-08-11 10:20:00,31.19,31.3,31.18,31.29,668804.0,29.5688,29.6731,29.5593,29.6636,668804.0
2023-08-11 10:25:00,31.28,31.34,31.27,31.29,566278.0,29.6541,29.711,29.6446,29.6636,566278.0
2023-08-11 10:30:00,31.3,31.36,31.28,31.3,486224.0,29.6731,29.73,29.6541,29.6731,486224.0
2023-08-11 10:35:00,31.31,31.4,31.3,31.38,534111.0,29.6826,29.7679,29.6731,29.7489,534111.0
2023-08-11 10:40:00,31.37,31.38,31.3,31.32,372300.0,29.7395,29.7489,29.6731,29.692,372300.0
2023-08-11 10:45:00,31.32,31.33,31.29,31.31,291500.0,29.692,29.7015,29.6636,29.6826,291500.0
2023-08-11 10:50:00,31.31,31.32,31.24,31.26,325943.0,29.6826,29.692,29.6162,29.6352,325943.0
2023-08-11 10:55:00,31.25,31.29,31.23,31.28,612245.0,29.6257,29.6636,29.6067,29.6541,612245.0
2023-08-11 11:00:00,31.28,31.3,31.26,31.29,295782.0,29.6541,29.6731,29.6352,29.6636,295782.0
2023-08-11 11:05:00,31.28,31.3,31.23,31.25,421520.0,29.6541,29.6731,29.6067,29.6257,421520.0
2023-08-11 11:10:00,31.25,31.28,31.23,31.25,525352.0,29.6257,29.6541,29.6067,29.6257,525352.0
2023-08-11 11:15:00,31.24,31.28,31.2,31.27,427507.0,29.6162,29.6541,29.5783,29.6446,427507.0
2023-08-11 11:20:00,31.27,31.29,31.24,31.25,356960.0,29.6446,29.6636,29.6162,29.6257,356960.0
2023-08-11 11:25:00,31.25,31.3,31.24,31.28,210187.0,29.6257,29.6731,29.6162,29.6541,210187.0
2023-08-11 11:30:00,31.27,31.29,31.25,31.26,164350.0,29.6446,29.6636,29.6257,29.6352,164350.0
2023-08-11 11:35:00,31.27,31.31,31.23,31.24,382461.0,29.6446,29.6826,29.6067,29.6162,382461.0
2023-08-11 11:40:00,31.23,31.28,31.23,31.27,147363.0,29.6067,29.6541,29.6067,29.6446,147363.0
2023-08-11 11:45:00,31.27,31.28,31.23,31.26,89882.0,29.6446,29.6541,29.6067,29.6352,89882.0
2023-08-11 11:50:00,31.26,31.28,31.25,31.27,131664.0,29.6352,29.6541,29.6257,29.6446,131664.0
2023-08-11 11:55:00,31.26,31.33,31.25,31.33,212618.0,29.6352,29.7015,29.6257,29.7015,212618.0
2023-08-11 12:00:00,31.33,31.33,31.3,31.33,207618.0,29.7015,29.7015,29.6731,29.7015,207618.0
2023-08-11 12:05:00,31.33,31.35,31.31,31.32,129482.0,29.7015,29.7205,29.6826,29.692,129482.0
2023-08-11 12:10:00,31.32,31.34,31.31,31.34,158007.0,29.692,29.711,29.6826,29.711,158007.0
2023-08-11 12:15:00,31.34,31.35,31.32,31.32,252737.0,29.711,29.7205,29.692,29.692,252737.0
2023-08-11 12:20:00,31.32,31.33,31.25,31.26,174132.0,29.692,29.7015,29.6257,29.6352,174132.0
2023-08-11 12:25:00,31.26,31.26,31.21,31.24,221358.0,29.6352,29.6352,29.5878,29.6162,221358.0
2023-08-11 12:30:00,31.25,31.27,31.24,31.27,195058.0,29.6257,29.6446,29.6162,29.6446,195058.0
2023-08-11 12:35:00,31.27,31.28,31.22,31.23,216382.0,29.6446,29.6541,29.5972,29.6067,216382.0
2023-08-11 12:40:00,31.23,31.28,31.23,31.25,317669.0,29.6067,29.6541,29.6067,29.6257,317669.0
2023-08-11 12:45:00,31.25,31.26,31.22,31.24,224425.0,29.6257,29.6352,29.5972,29.6162,224425.0
2023-08-11 12:50:00,31.24,31.27,31.23,31.24,111438.0,29.6162,29.6446,29.6067,29.6162,111438.0
2023-08-11 12:55:00,31.24,31.27,31.23,31.24,185018.0,29.6162,29.6446,29.6067,29.6162,185018.0
2023-08-11 13:00:00,31.24,31.26,31.23,31.25,179352.0,29.6162,29.6352,29.6067,29.6257,179352.0
2023-08-11 13:05:00,31.25,31.25,31.2,31.22,167633.0,29.6257,29.6257,29.5783,29.5972,167633.0
2023-08-11 13:10:00,31.22,31.23,31.2,31.21,190832.0,29.5972,29.6067,29.5783,29.5878,190832.0
2023-08-11 13:15:00,31.21,31.24,31.21,31.23,135251.0,29.5878,29.6162,29.5878,29.6067,135251.0
2023-08-11 13:20:00,31.23,31.24,31.22,31.23,117092.0,29.6067,29.6162,29.5972,29.6067,117092.0
2023-08-11 13:25:00,31.24,31.27,31.23,31.26,162479.0,29.6162,29.6446,29.6067,29.6352,162479.0
2023-08-11 13:30:00,31.26,31.27,31.26,31.27,59980.0,29.6352,29.6446,29.6352,29.6446,59980.0
2023-08-11 13:35:00,31.27,31.27,31.23,31.25,182735.0,29.6446,29.6446,29.6067,29.6257,182735.0
2023-08-11 13:40:00,31.25,31.26,31.22,31.24,170419.0,29.6257,29.6352,29.5972,29.6162,170419.0
2023-08-11 13:45:00,31.23,31.24,31.19,31.21,166055.0,29.6067,29.6162,29.5688,29.5878,166055.0
2023-08-11 13:50:00,31.21,31.22,31.18,31.21,153888.0,29.5878,29.5972,29.5593,29.5878,153888.0
2023-08-11 13:55:00,31.21,31.23,31.19,31.23,183548.0,29.5878,29.6067,29.5688,29.6067,183548.0
2023-08-11 14:00:00,31.23,31.25,31.21,31.23,233849.0,29.6067,29.6257,29.5878,29.6067,233849.0
2023-08-11 14:05:00,31.23,31.27,31.22,31.26,142252.0,29.6067,29.6446,29.5972,29.6352,142252.0
2023-08-11 14:10:00,31.27,31.27,31.24,31.26,140633.0,29.6446,29.6446,29.6162,29.6352,140633.0
2023-08-11 14:15:00,31.26,31.29,31.24,31.29,187885.0,29.6352,29.6636,29.6162,29.6636,187885.0
2023-08-11 14:20:00,31.28,31.3,31.26,31.29,141088.0,29.6541,29.6731,29.6352,29.6636,141088.0
2023-08-11 14:25:00,31.3,31.32,31.29,31.31,236408.0,29.6731,29.692,29.6636,29.6826,236408.0
2023-08-11 14:30:00,31.31,31.33,31.28,31.29,242009.0,29.6826,29.7015,29.6541,29.6636,242009.0
2023-08-11 14:35:00,31.29,31.32,31.26,31.32,189223.0,29.6636,29.692,29.6352,29.692,189223.0
2023-08-11 14:40:00,31.32,31.33,31.31,31.32,102100.0,29.692,29.7015,29.6826,29.692,102100.0
2023-08-11 14:45:00,31.32,31.34,31.31,31.34,142385.0,29.692,29.711,29.6826,29.711,142385.0
2023-08-11 14:50:00,31.34,31.36,31.32,31.34,281664.0,29.711,29.73,29.692,29.711,281664.0
2023-08-11 14:55:00,31.34,31.35,31.33,31.35,186490.0,29.711,29.7205,29.7015,29.7205,186490.0
2023-08-11 15:00:00,31.35,31.35,31.32,31.33,192953.0,29.7205,29.7205,29.692,29.7015,192953.0
2023-08-11 15:05:00,31.34,31.34,31.31,31.31,160083.0,29.711,29.711,29.6826,29.6826,160083.0
2023-08-11 15:10:00,31.31,31.33,31.28,31.33,283726.0,29.6826,29.7015,29.6541,29.7015,283726.0
2023-08-11 15:15:00,31.32,31.33,31.3,31.33,235366.0,29.692,29.7015,29.6731,29.7015,235366.0
2023-08-11 15:20:00,31.33,31.35,31.31,31.35,229528.0,29.7015,29.7205,29.6826,29.7205,229528.0
2023-08-11 15:25:00,31.35,31.36,31.32,31.33,315502.0,29.7205,29.73,29.692,29.7015,315502.0
2023-08-11 15:30:00,31.33,31.36,31.32,31.36,305431.0,29.7015,29.73,29.692,29.73,305431.0
2023-08-11 15:35:00,31.35,31.37,31.32,31.33,441925.0,29.7205,29.7395,29.692,29.7015,441925.0
2023-08-11 15:40:00,31.34,31.34,31.3,31.31,348803.0,29.711,29.711,29.6731,29.6826,348803.0
2023-08-11 15:45:00,31.3,31.3,31.23,31.25,689286.0,29.6731,29.6731,29.6067,29.6257,689286.0
2023-08-11 15:50:00,31.26,31.28,31.22,31.27,621735.0,29.6352,29.6541,29.5972,29.6446,621735.0
2023-08-11 15:55:00,31.26,31.29,31.25,31.29,1199989.0,29.6352,29.6636,29.6257,29.6636,1199989.0
2023-08-14 09:30:00,31.05,31.11,30.97,31.05,911732.0,29.4361,29.493,29.3602,29.4361,911732.0
2023-08-14 09:35:00,31.05,31.09,30.94,30.99,451939.0,29.4361,29.474,29.3318,29.3792,451939.0
2023-08-14 09:40:00,30.99,31.0,30.85,30.9,662423.0,29.3792,29.3887,29.2465,29.2939,662423.0
2023-08-14 09:45:00,30.91,30.91,30.76,30.8,656121.0,29.3034,29.3034,29.1612,29.1991,656121.0
2023-08-14 09:50:00,30.8,30.85,30.76,30.79,393896.0,29.1991,29.2465,29.1612,29.1896,393896.0
2023-08-14 09:55:00,30.79,30.8,30.76,30.8,273226.0,29.1896,29.1991,29.1612,29.1991,273226.0
2023-08-14 10:00:00,30.8,30.83,30.78,30.83,407075.0,29.1991,29.2275,29.1801,29.2275,407075.0
2023-08-14 10:05:00,30.83,30.88,30.82,30.85,419087.0,29.2275,29.2749,29.218,29.2465,419087.0
2023-08-14 10:10:00,30.86,30.91,30.84,30.86,335487.0,29.256,29.3034,29.237,29.256,335487.0
2023-08-14 10:15:00,30.86,30.88,30.83,30.84,273835.0,29.256,29.2749,29.2275,29.237,273835.0
2023-08-14 10:20:00,30.84,30.89,30.83,30.87,271715.0,29.237,29.2844,29.2275,29.2654,271715.0
2023-08-14 10:25:00,30.87,30.89,30.84,30.84,254980.0,29.2654,29.2844,29.237,29.237,254980.0
2023-08-14 10:30:00,30.85,30.85,30.79,30.83,324922.0,29.2465,29.2465,29.1896,29.2275,324922.0
2023-08-14 10:35:00,30.82,30.83,30.78,30.82,226401.0,29.218,29.2275,29.1801,29.218,226401.0
2023-08-14 10:40:00,30.81,30.88,30.81,30.87,378100.0,29.2086,29.2749,29.2086,29.2654,378100.0
2023-08-14 10:45:00,30.87,30.88,30.85,30.86,169471.0,29.2654,29.2749,29.2465,29.256,169471.0
2023-08-14 10:50:00,30.86,30.91,30.83,30.91,315948.0,29.256,29.3034,29.2275,29.3034,315948.0
2023-08-14 10:55:00,30.91,30.92,30.87,30.89,232926.0,29.3034,29.3128,29.2654,29.2844,232926.0
2023-08-14 11:00:00,30.89,30.89,30.8,30.81,249733.0,29.2844,29.2844,29.1991,29.2086,249733.0
2023-08-14 11:05:00,30.8,30.81,30.75,30.8,228166.0,29.1991,29.2086,29.1517,29.1991,228166.0
2023-08-14 11:10:00,30.8,30.82,30.78,30.82,272461.0,29.1991,29.218,29.1801,29.218,272461.0
2023-08-14 11:15:00,30.81,30.85,30.81,30.83,236852.0,29.2086,29.2465,29.2086,29.2275,236852.0
2023-08-14 11:20:00,30.83,30.87,30.82,30.86,205587.0,29.2275,29.2654,29.218,29.256,205587.0
2023-08-14 11:25:00,30.86,30.87,30.84,30.86,140635.0,29.256,29.2654,29.237,29.256,140635.0
2023-08-14 11:30:00,30.86,30.89,30.84,30.89,189303.0,29.256,29.2844,29.237,29.2844,189303.0
2023-08-14 11:35:00,30.89,30.91,30.88,30.91,228519.0,29.2844,29.3034,29.2749,29.3034,228519.0
2023-08-14 11:40:00,30.91,30.94,30.9,30.92,177739.0,29.3034,29.3318,29.2939,29.3128,177739.0
2023-08-14 11:45:00,30.92,30.94,30.9,30.92,156872.0,29.3128,29.3318,29.2939,29.3128,156872.0
2023-08-14 11:50:00,30.92,30.95,30.91,30.94,162081.0,29.3128,29.3413,29.3034,29.3318,162081.0
2023-08-14 11:55:00,30.94,30.95,30.89,30.91,187091.0,29.3318,29.3413,29.2844,29.3034,187091.0
2023-08-14 12:00:00,30.91,30.95,30.9,30.95,124052.0,29.3034,29.3413,29.2939,29.3413,124052.0
2023-08-14 12:05:00,30.94,30.95,30.91,30.91,149728.0,29.3318,29.3413,29.3034,29.3034,149728.0
2023-08-14 12:10:00,30.92,30.92,30.88,30.89,195830.0,29.3128,29.3128,29.2749,29.2844,195830.0
2023-08-14 12:15:00,30.89,30.89,30.83,30.86,215940.0,29.2844,29.2844,29.2275,29.256,215940.0
2023-08-14 12:20:00,30.86,30.87,30.84,30.87,292996.0,29.256,29.2654,29.237,29.2654,292996.0
2023-08-14 12:25:00,30.86,30.87,30.84,30.87,170128.0,29.256,29.2654,29.237,29.2654,170128.0
2023-08-14 12:30:00,30.87,30.89,30.85,30.87,289179.0,29.2654,29.2844,29.2465,29.2654,289179.0
2023-08-14 12:35:00,30.87,30.89,30.85,30.89,214610.0,29.2654,29.2844,29.2465,29.2844,214610.0
2023-08-14 12:40:00,30.88,30.93,30.88,30.92,159503.0,29.2749,29.3223,29.2749,29.3128,159503.0
2023-08-14 12:45:00,30.93,30.95,30.92,30.93,123942.0,29.3223,29.3413,29.3128,29.3223,123942.0
2023-08-14 12:50:00,30.94,30.94,30.91,30.94,160231.0,29.3318,29.3318,29.3034,29.3318,160231.0
2023-08-14 12:55:00,30.94,30.94,30.9,30.93,122524.0,29.3318,29.3318,29.2939,29.3223,122524.0
2023-08-14 13:00:00,30.93,30.93,30.9,30.92,129305.0,29.3223,29.3223,29.2939,29.3128,129305.0
2023-08-14 13:05:00,30.91,30.92,30.9,30.92,122000.0,29.3034,29.3128,29.2939,29.3128,122000.0
2023-08-14 13:10:00,30.92,30.94,30.9,30.94,265280.0,29.3128,29.3318,29.2939,29.3318,265280.0
2023-08-14 13:15:00,30.94,30.94,30.9,30.91,185153.0,29.3318,29.3318,29.2939,29.3034,185153.0
2023-08-14 13:20:00,30.91,30.92,30.88,30.89,174129.0,29.3034,29.3128,29.2749,29.2844,174129.0
2023-08-14 13:25:00,30.89,30.89,30.84,30.88,159593.0,29.2844,29.2844,29.237,29.2749,159593.0
2023-08-14 13:30:00,30.87,30.89,30.87,30.89,241621.0,29.2654,29.2844,29.2654,29.2844,241621.0
2023-08-14 13:35:00,30.89,30.91,30.88,30.9,140980.0,29.2844,29.3034,29.2749,29.2939,140980.0
2023-08-14 13:40:00,30.9,30.9,30.87,30.89,142196.0,29.2939,29.2939,29.2654,29.2844,142196.0
2023-08-14 13:45:00,30.89,30.89,30.86,30.87,188312.0,29.2844,29.2844,29.256,29.2654,188312.0
2023-08-14 13:50:00,30.87,30.88,30.85,30.87,128340.0,29.2654,29.2749,29.2465,29.2654,128340.0
2023-08-14 13:55:00,30.87,30.88,30.85,30.88,157951.0,29.2654,29.2749,29.2465,29.2749,157951.0
2023-08-14 14:00:00,30.88,30.88,30.84,30.86,239621.0,29.2749,29.2749,29.237,29.256,239621.0
2023-08-14 14:05:00,30.86,30.87,30.82,30.84,189201.0,29.256,29.2654,29.218,29.237,189201.0
2023-08-14 14:10:00,30.83,30.85,30.82,30.84,175964.0,29.2275,29.2465,29.218,29.237,175964.0
2023-08-14 14:15:00,30.84,30.84,30.81,30.83,149167.0,29.237,29.237,29.2086,29.2275,149167.0
2023-08-14 14:20:00,30.83,30.85,30.82,30.84,188339.0,29.2275,29.2465,29.218,29.237,188339.0
2023-08-14 14:25:00,30.84,30.85,30.82,30.84,133155.0,29.237,29.2465,29.218,29.237,133155.0
2023-08-14 14:30:00,30.84,30.85,30.81,30.83,243638.0,29.237,29.2465,29.2086,29.2275,243638.0
2023-08-14 14:35:00,30.83,30.84,30.81,30.83,193297.0,29.2275,29.237,29.2086,29.2275,193297.0
2023-08-14 14:40:00,30.83,30.83,30.78,30.79,241453.0,29.2275,29.2275,29.1801,29.1896,241453.0
2023-08-14 14:45:00,30.78,30.79,30.76,30.78,259322.0,29.1801,29.1896,29.1612,29.1801,259322.0
2023-08-14 14:50:00,30.78,30.8,30.77,30.8,131649.0,29.1801,29.1991,29.1706,29.1991,131649.0
2023-08-14 14:55:00,30.8,30.8,30.78,30.79,177732.0,29.1991,29.1991,29.1801,29.1896,177732.0
2023-08-14 15:00:00,30.79,30.8,30.78,30.79,123196.0,29.1896,29.1991,29.1801,29.1896,123196.0
2023-08-14 15:05:00,30.79,30.8,30.75,30.76,226416.0,29.1896,29.1991,29.1517,29.1612,226416.0
2023-08-14 15:10:00,30.76,30.8,30.75,30.79,210535.0,29.1612,29.1991,29.1517,29.1896,210535.0
2023-08-14 15:15:00,30.8,30.8,30.77,30.8,170681.0,29.1991,29.1991,29.1706,29.1991,170681.0
2023-08-14 15:20:00,30.8,30.82,30.79,30.8,172091.0,29.1991,29.218,29.1896,29.1991,172091.0
2023-08-14 15:25:00,30.8,30.81,30.78,30.8,215184.0,29.1991,29.2086,29.1801,29.1991,215184.0
2023-08-14 15:30:00,30.79,30.8,30.78,30.79,234093.0,29.1896,29.1991,29.1801,29.1896,234093.0
2023-08-14 15:35:00,30.8,30.83,30.79,30.82,269374.0,29.1991,29.2275,29.1896,29.218,269374.0
2023-08-14 15:40:00,30.82,30.86,30.81,30.86,401773.0,29.218,29.256,29.2086,29.256,401773.0
2023-08-14 15:45:00,30.86,30.86,30.81,30.82,541896.0,29.256,29.256,29.2086,29.218,541896.0
2023-08-14 15:50:00,30.81,30.87,30.81,30.87,831132.0,29.2086,29.2654,29.2086,29.2654,831132.0
2023-08-14 15:55:00,30.87,30.95,30.87,30.94,2096143.0,29.2654,29.3413,29.2654,29.3318,2096143.0
2023-08-15 09:30:00,30.5,30.55,30.33,30.48,1482154.0,28.9147,28.9621,28.7535,28.8957,1482154.0
2023-08-15 09:35:00,30.48,30.49,30.28,30.32,950218.0,28.8957,28.9052,28.7061,28.744,950218.0
2023-08-15 09:40:00,30.32,30.32,30.2,30.21,867852.0,28.744,28.744,28.6303,28.6397,867852.0
2023-08-15 09:45:00,30.22,30.31,30.18,30.3,906895.0,28.6492,28.7345,28.6113,28.7251,906895.0
2023-08-15 09:50:00,30.3,30.31,30.23,30.25,610490.0,28.7251,28.7345,28.6587,28.6777,610490.0
2023-08-15 09:55:00,30.25,30.31,30.22,30.3,489492.0,28.6777,28.7345,28.6492,28.7251,489492.0
2023-08-15 10:00:00,30.3,30.33,30.2,30.21,464956.0,28.7251,28.7535,28.6303,28.6397,464956.0
2023-08-15 10:05:00,30.21,30.27,30.17,30.21,861243.0,28.6397,28.6966,28.6018,28.6397,861243.0
2023-08-15 10:10:00,30.2,30.26,30.19,30.2,373072.0,28.6303,28.6871,28.6208,28.6303,373072.0
2023-08-15 10:15:00,30.21,30.25,30.2,30.23,354996.0,28.6397,28.6777,28.6303,28.6587,354996.0
2023-08-15 10:20:00,30.23,30.26,30.21,30.24,247935.0,28.6587,28.6871,28.6397,28.6682,247935.0
2023-08-15 10:25:00,30.24,30.26,30.2,30.23,785607.0,28.6682,28.6871,28.6303,28.6587,785607.0
2023-08-15 10:30:00,30.23,30.25,30.18,30.18,314321.0,28.6587,28.6777,28.6113,28.6113,314321.0
2023-08-15 10:35:00,30.18,30.19,30.15,30.18,630888.0,28.6113,28.6208,28.5829,28.6113,630888.0
2023-08-15 10:40:00,30.18,30.21,30.16,30.21,364407.0,28.6113,28.6397,28.5923,28.6397,364407.0
2023-08-15 10:45:00,30.2,30.22,30.14,30.18,493715.0,28.6303,28.6492,28.5734,28.6113,493715.0
2023-08-15 10:50:00,30.17,30.19,30.12,30.16,595440.0,28.6018,28.6208,28.5544,28.5923,595440.0
2023-08-15 10:55:00,30.16,30.19,30.12,30.12,326917.0,28.5923,28.6208,28.5544,28.5544,326917.0
2023-08-15 11:00:00,30.13,30.19,30.12,30.18,379934.0,28.5639,28.6208,28.5544,28.6113,379934.0
2023-08-15 11:05:00,30.18,30.18,30.1,30.13,890807.0,28.6113,28.6113,28.5355,28.5639,890807.0
2023-08-15 11:10:00,30.13,30.17,30.11,30.17,481080.0,28.5639,28.6018,28.5449,28.6018,481080.0
2023-08-15 11:15:00,30.16,30.17,30.11,30.13,400525.0,28.5923,28.6018,28.5449,28.5639,400525.0
2023-08-15 11:20:00,30.14,30.15,30.09,30.12,463964.0,28.5734,28.5829,28.526,28.5544,463964.0
2023-08-15 11:25:00,30.12,30.16,30.1,30.15,386700.0,28.5544,28.5923,28.5355,28.5829,386700.0
2023-08-15 11:30:00,30.15,30.22,30.14,30.22,463176.0,28.5829,28.6492,28.5734,28.6492,463176.0
2023-08-15 11:35:00,30.22,30.24,30.19,30.21,416994.0,28.6492,28.6682,28.6208,28.6397,416994.0
2023-08-15 11:40:00,30.21,30.21,30.17,30.19,213356.0,28.6397,28.6397,28.6018,28.6208,213356.0
2023-08-15 11:45:00,30.19,30.21,30.17,30.19,369989.0,28.6208,28.6397,28.6018,28.6208,369989.0
2023-08-15 11:50:00,30.19,30.2,30.17,30.19,238775.0,28.6208,28.6303,28.6018,28.6208,238775.0
2023-08-15 11:55:00,30.19,30.2,30.16,30.2,191157.0,28.6208,28.6303,28.5923,28.6303,191157.0
2023-08-15 12:00:00,30.2,30.22,30.17,30.18,311943.0,28.6303,28.6492,28.6018,28.6113,311943.0
2023-08-15 12:05:00,30.18,30.18,30.13,30.14,386825.0,28.6113,28.6113,28.5639,28.5734,386825.0
2023-08-15 12:10:00,30.13,30.17,30.12,30.15,259129.0,28.5639,28.6018,28.5544,28.5829,259129.0
2023-08-15 12:15:00,30.15,30.17,30.12,30.17,196944.0,28.5829,28.6018,28.5544,28.6018,196944.0
2023-08-15 12:20:00,30.17,30.17,30.14,30.15,120226.0,28.6018,28.6018,28.5734,28.5829,120226.0
2023-08-15 12:25:00,30.15,30.17,30.13,30.15,235170.0,28.5829,28.6018,28.5639,28.5829,235170.0
2023-08-15 12:30:00,30.15,30.16,30.1,30.12,246317.0,28.5829,28.5923,28.5355,28.5544,246317.0
2023-08-15 12:35:00,30.12,30.13,30.1,30.11,201777.0,28.5544,28.5639,28.5355,28.5449,201777.0
2023-08-15 12:40:00,30.12,30.12,30.03,30.04,1170972.0,28.5544,28.5544,28.4691,28.4786,1170972.0
2023-08-15 12:45:00,30.04,30.05,29.98,30.03,959653.0,28.4786,28.4881,28.4217,28.4691,959653.0
2023-08-15 12:50:00,30.03,30.03,30.0,30.01,275217.0,28.4691,28.4691,28.4407,28.4501,275217.0
2023-08-15 12:55:00,30.01,30.05,30.0,30.02,318022.0,28.4501,28.4881,28.4407,28.4596,318022.0
2023-08-15 13:00:00,30.02,30.04,30.0,30.04,389729.0,28.4596,28.4786,28.4407,28.4786,389729.0
2023-08-15 13:05:00,30.04,30.05,29.99,30.01,269424.0,28.4786,28.4881,28.4312,28.4501,269424.0
2023-08-15 13:10:00,30.01,30.04,29.99,30.04,244597.0,28.4501,28.4786,28.4312,28.4786,244597.0
2023-08-15 13:15:00,30.03,30.04,30.01,30.03,218444.0,28.4691,28.4786,28.4501,28.4691,218444.0
2023-08-15 13:20:00,30.02,30.05,30.01,30.03,184288.0,28.4596,28.4881,28.4501,28.4691,184288.0
2023-08-15 13:25:00,30.04,30.08,30.03,30.04,392573.0,28.4786,28.5165,28.4691,28.4786,392573.0
2023-08-15 13:30:00,30.05,30.06,30.03,30.05,159165.0,28.4881,28.4975,28.4691,28.4881,159165.0
2023-08-15 13:35:00,30.05,30.06,30.02,30.04,161430.0,28.4881,28.4975,28.4596,28.4786,161430.0
2023-08-15 13:40:00,30.04,30.04,29.99,30.0,239568.0,28.4786,28.4786,28.4312,28.4407,239568.0
2023-08-15 13:45:00,30.0,30.05,29.99,30.02,226640.0,28.4407,28.4881,28.4312,28.4596,226640.0
2023-08-15 13:50:00,30.01,30.04,30.01,30.04,208460.0,28.4501,28.4786,28.4501,28.4786,208460.0
2023-08-15 13:55:00,30.04,30.04,30.01,30.01,223147.0,28.4786,28.4786,28.4501,28.4501,223147.0
2023-08-15 14:00:00,30.02,30.03,30.0,30.02,277239.0,28.4596,28.4691,28.4407,28.4596,277239.0
2023-08-15 14:05:00,30.01,30.05,30.0,30.05,173796.0,28.4501,28.4881,28.4407,28.4881,173796.0
2023-08-15 14:10:00,30.05,30.07,30.03,30.05,354361.0,28.4881,28.507,28.4691,28.4881,354361.0
2023-08-15 14:15:00,30.05,30.07,30.04,30.05,185415.0,28.4881,28.507,28.4786,28.4881,185415.0
2023-08-15 14:20:00,30.05,30.06,30.04,30.05,137050.0,28.4881,28.4975,28.4786,28.4881,137050.0
2023-08-15 14:25:00,30.06,30.08,30.05,30.06,261218.0,28.4975,28.5165,28.4881,28.4975,261218.0
2023-08-15 14:30:00,30.06,30.1,30.05,30.1,282030.0,28.4975,28.5355,28.4881,28.5355,282030.0
2023-08-15 14:35:00,30.1,30.1,30.06,30.08,218825.0,28.5355,28.5355,28.4975,28.5165,218825.0
2023-08-15 14:40:00,30.08,30.08,30.05,30.07,254512.0,28.5165,28.5165,28.4881,28.507,254512.0
2023-08-15 14:45:00,30.06,30.07,30.02,30.03,166241.0,28.4975,28.507,28.4596,28.4691,166241.0
2023-08-15 14:50:00,30.03,30.05,30.02,30.05,368604.0,28.4691,28.4881,28.4596,28.4881,368604.0
2023-08-15 14:55:00,30.05,30.05,30.01,30.04,396532.0,28.4881,28.4881,28.4501,28.4786,396532.0
2023-08-15 15:00:00,30.03,30.05,30.0,30.01,340040.0,28.4691,28.4881,28.4407,28.4501,340040.0
2023-08-15 15:05:00,30.0,30.01,29.96,29.98,546377.0,28.4407,28.4501,28.4027,28.4217,546377.0
2023-08-15 15:10:00,29.98,29.99,29.96,29.96,370923.0,28.4217,28.4312,28.4027,28.4027,370923.0
2023-08-15 15:15:00,29.97,29.98,29.95,29.96,357023.0,28.4122,28.4217,28.3933,28.4027,357023.0
2023-08-15 15:20:00,29.96,29.97,29.92,29.93,352744.0,28.4027,28.4122,28.3648,28.3743,352744.0
2023-08-15 15:25:00,29.93,29.93,29.85,29.86,659010.0,28.3743,28.3743,28.2985,28.3079,659010.0
2023-08-15 15:30:00,29.85,29.92,29.84,29.9,442988.0,28.2985,28.3648,28.289,28.3459,442988.0
2023-08-15 15:35:00,29.91,29.92,29.88,29.88,444224.0,28.3553,28.3648,28.3269,28.3269,444224.0
2023-08-15 15:40:00,29.89,29.91,29.87,29.91,490640.0,28.3364,28.3553,28.3174,28.3553,490640.0
2023-08-15 15:45:00,29.91,29.95,29.89,29.93,753101.0,28.3553,28.3933,28.3364,28.3743,753101.0
2023-08-15 15:50:00,29.93,29.98,29.91,29.96,1366382.0,28.3743,28.4217,28.3553,28.4027,1366382.0
2023-08-15 15:55:00,29.96,30.0,29.93,29.94,2041787.0,28.4027,28.4407,28.3743,28.3838,2041787.0
2023-08-16 09:30:00,29.82,29.84,29.7,29.75,1122590.0,28.27,28.289,28.1563,28.2037,1122590.0
2023-08-16 09:35:00,29.74,29.82,29.66,29.66,804794.0,28.1942,28.27,28.1183,28.1183,804794.0
2023-08-16 09:40:00,29.66,29.74,29.63,29.7,943456.0,28.1183,28.1942,28.0899,28.1563,943456.0
2023-08-16 09:45:00,29.7,29.79,29.69,29.77,560896.0,28.1563,28.2416,28.1468,28.2226,560896.0
2023-08-16 09:50:00,29.77,29.78,29.67,29.73,549819.0,28.2226,28.2321,28.1278,28.1847,549819.0
2023-08-16 09:55:00,29.73,29.73,29.6,29.63,687403.0,28.1847,28.1847,28.0615,28.0899,687403.0
2023-08-16 10:00:00,29.64,29.65,29.57,29.58,576581.0,28.0994,28.1089,28.033,28.0425,576581.0
2023-08-16 10:05:00,29.59,29.62,29.54,29.6,777680.0,28.052,28.0804,28.0046,28.0615,777680.0
2023-08-16 10:10:00,29.6,29.64,29.59,29.6,587165.0,28.0615,28.0994,28.052,28.0615,587165.0
2023-08-16 10:15:00,29.61,29.63,29.55,29.57,374050.0,28.0709,28.0899,28.0141,28.033,374050.0
2023-08-16 10:20:00,29.57,29.59,29.51,29.52,649331.0,28.033,28.052,27.9761,27.9856,649331.0
2023-08-16 10:25:00,29.52,29.54,29.49,29.51,772120.0,27.9856,28.0046,27.9572,27.9761,772120.0
2023-08-16 10:30:00,29.51,29.57,29.5,29.57,443623.0,27.9761,28.033,27.9666,28.033,443623.0
2023-08-16 10:35:00,29.57,29.57,29.5,29.5,342569.0,28.033,28.033,27.9666,27.9666,342569.0
2023-08-16 10:40:00,29.51,29.55,29.5,29.51,472458.0,27.9761,28.0141,27.9666,27.9761,472458.0
2023-08-16 10:45:00,29.51,29.54,29.47,29.48,434624.0,27.9761,28.0046,27.9382,27.9477,434624.0
2023-08-16 10:50:00,29.48,29.55,29.47,29.54,463233.0,27.9477,28.0141,27.9382,28.0046,463233.0
2023-08-16 10:55:00,29.54,29.54,29.5,29.52,572359.0,28.0046,28.0046,27.9666,27.9856,572359.0
2023-08-16 11:00:00,29.52,29.54,29.47,29.52,557715.0,27.9856,28.0046,27.9382,27.9856,557715.0
2023-08-16 11:05:00,29.52,29.53,29.47,29.5,434622.0,27.9856,27.9951,27.9382,27.9666,434622.0
2023-08-16 11:10:00,29.5,29.5,29.45,29.46,335069.0,27.9666,27.9666,27.9192,27.9287,335069.0
2023-08-16 11:15:00,29.46,29.51,29.45,29.49,351250.0,27.9287,27.9761,27.9192,27.9572,351250.0
2023-08-16 11:20:00,29.5,29.51,29.46,29.46,362785.0,27.9666,27.9761,27.9287,27.9287,362785.0
2023-08-16 11:25:00,29.46,29.47,29.43,29.47,456706.0,27.9287,27.9382,27.9003,27.9382,456706.0
2023-08-16 11:30:00,29.46,29.48,29.45,29.46,567075.0,27.9287,27.9477,27.9192,27.9287,567075.0
2023-08-16 11:35:00,29.46,29.48,29.44,29.44,331766.0,27.9287,27.9477,27.9098,27.9098,331766.0
2023-08-16 11:40:00,29.45,29.47,29.44,29.44,440341.0,27.9192,27.9382,27.9098,27.9098,440341.0
2023-08-16 11:45:00,29.44,29.5,29.44,29.46,385577.0,27.9098,27.9666,27.9098,27.9287,385577.0
2023-08-16 11:50:00,29.47,29.49,29.45,29.48,301789.0,27.9382,27.9572,27.9192,27.9477,301789.0
2023-08-16 11:55:00,29.48,29.49,29.45,29.48,416899.0,27.9477,27.9572,27.9192,27.9477,416899.0
2023-08-16 12:00:00,29.48,29.5,29.47,29.49,259569.0,27.9477,27.9666,27.9382,27.9572,259569.0
2023-08-16 12:05:00,29.49,29.51,29.46,29.5,426601.0,27.9572,27.9761,27.9287,27.9666,426601.0
2023-08-16 12:10:00,29.5,29.51,29.48,29.51,595587.0,27.9666,27.9761,27.9477,27.9761,595587.0
2023-08-16 12:15:00,29.5,29.53,29.47,29.47,506222.0,27.9666,27.9951,27.9382,27.9382,506222.0
2023-08-16 12:20:00,29.48,29.48,29.45,29.46,418078.0,27.9477,27.9477,27.9192,27.9287,418078.0
2023-08-16 12:25:00,29.46,29.49,29.44,29.46,617078.0,27.9287,27.9572,27.9098,27.9287,617078.0
2023-08-16 12:30:00,29.46,29.5,29.45,29.5,515863.0,27.9287,27.9666,27.9192,27.9666,515863.0
2023-08-16 12:35:00,29.5,29.53,29.48,29.53,412464.0,27.9666,27.9951,27.9477,27.9951,412464.0
2023-08-16 12:40:00,29.53,29.54,29.51,29.53,343024.0,27.9951,28.0046,27.9761,27.9951,343024.0
2023-08-16 12:45:00,29.53,29.53,29.51,29.52,183796.0,27.9951,27.9951,27.9761,27.9856,183796.0
2023-08-16 12:50:00,29.51,29.52,29.5,29.52,259405.0,27.9761,27.9856,27.9666,27.9856,259405.0
2023-08-16 12:55:00,29.51,29.52,29.51,29.51,76343.0,27.9761,27.9856,27.9761,27.9761,76343.0
2023-08-16 13:00:00,29.51,29.52,29.5,29.51,69815.0,27.9761,27.9856,27.9666,27.9761,69815.0
2023-08-16 13:05:00,29.5,29.51,29.43,29.44,289546.0,27.9666,27.9761,27.9003,27.9098,289546.0
2023-08-16 13:10:00,29.44,29.44,29.4,29.41,310285.0,27.9098,27.9098,27.8718,27.8813,310285.0
2023-08-16 13:15:00,29.41,29.44,29.39,29.43,273746.0,27.8813,27.9098,27.8624,27.9003,273746.0
2023-08-16 13:20:00,29.43,29.44,29.41,29.42,186728.0,27.9003,27.9098,27.8813,27.8908,186728.0
2023-08-16 13:25:00,29.42,29.42,29.38,29.39,414425.0,27.8908,27.8908,27.8529,27.8624,414425.0
2023-08-16 13:30:00,29.39,29.41,29.38,29.4,231491.0,27.8624,27.8813,27.8529,27.8718,231491.0
2023-08-16 13:35:00,29.39,29.42,29.38,29.41,225603.0,27.8624,27.8908,27.8529,27.8813,225603.0
2023-08-16 13:40:00,29.41,29.45,29.4,29.42,312423.0,27.8813,27.9192,27.8718,27.8908,312423.0
2023-08-16 13:45:00,29.42,29.47,29.41,29.46,349187.0,27.8908,27.9382,27.8813,27.9287,349187.0
2023-08-16 13:50:00,29.46,29.48,29.43,29.44,226156.0,27.9287,27.9477,27.9003,27.9098,226156.0
2023-08-16 13:55:00,29.43,29.47,29.43,29.44,265645.0,27.9003,27.9382,27.9003,27.9098,265645.0
2023-08-16 14:00:00,29.44,29.45,29.36,29.38,385461.0,27.9098,27.9192,27.8339,27.8529,385461.0
2023-08-16 14:05:00,29.38,29.41,29.37,29.4,217792.0,27.8529,27.8813,27.8434,27.8718,217792.0
2023-08-16 14:10:00,29.41,29.41,29.33,29.36,439654.0,27.8813,27.8813,27.8055,27.8339,439654.0
2023-08-16 14:15:00,29.37,29.44,29.36,29.42,295169.0,27.8434,27.9098,27.8339,27.8908,295169.0
2023-08-16 14:20:00,29.42,29.46,29.41,29.44,308608.0,27.8908,27.9287,27.8813,27.9098,308608.0
2023-08-16 14:25:00,29.44,29.44,29.39,29.44,462983.0,27.9098,27.9098,27.8624,27.9098,462983.0
2023-08-16 14:30:00,29.44,29.48,29.43,29.45,413616.0,27.9098,27.9477,27.9003,27.9192,413616.0
2023-08-16 14:35:00,29.45,29.48,29.44,29.46,224424.0,27.9192,27.9477,27.9098,27.9287,224424.0
2023-08-16 14:40:00,29.45,29.48,29.41,29.44,346979.0,27.9192,27.9477,27.8813,27.9098,346979.0
2023-08-16 14:45:00,29.44,29.45,29.37,29.37,268932.0,27.9098,27.9192,27.8434,27.8434,268932.0
2023-08-16 14:50:00,29.38,29.38,29.34,29.36,291607.0,27.8529,27.8529,27.815,27.8339,291607.0
2023-08-16 14:55:00,29.35,29.38,29.34,29.37,311209.0,27.8244,27.8529,27.815,27.8434,311209.0
2023-08-16 15:00:00,29.37,29.38,29.34,29.36,478637.0,27.8434,27.8529,27.815,27.8339,478637.0
2023-08-16 15:05:00,29.36,29.37,29.31,29.31,380510.0,27.8339,27.8434,27.7865,27.7865,380510.0
2023-08-16 15:10:00,29.32,29.34,29.23,29.25,783245.0,27.796,27.815,27.7107,27.7296,783245.0
2023-08-16 15:15:00,29.24,29.27,29.21,29.22,536031.0,27.7202,27.7486,27.6917,27.7012,536031.0
2023-08-16 15:20:00,29.22,29.26,29.22,29.24,626321.0,27.7012,27.7391,27.7012,27.7202,626321.0
2023-08-16 15:25:00,29.25,29.27,29.21,29.25,635438.0,27.7296,27.7486,27.6917,27.7296,635438.0
2023-08-16 15:30:00,29.25,29.3,29.23,29.29,641168.0,27.7296,27.777,27.7107,27.7676,641168.0
2023-08-16 15:35:00,29.29,29.32,29.27,29.3,647219.0,27.7676,27.796,27.7486,27.777,647219.0
2023-08-16 15:40:00,29.3,29.33,29.28,29.32,675981.0,27.777,27.8055,27.7581,27.796,675981.0
2023-08-16 15:45:00,29.32,29.35,29.3,29.35,698272.0,27.796,27.8244,27.777,27.8244,698272.0
2023-08-16 15:50:00,29.35,29.38,29.33,29.34,1165694.0,27.8244,27.8529,27.8055,27.815,1165694.0
2023-08-16 15:55:00,29.34,29.36,29.28,29.29,1934679.0,27.815,27.8339,27.7581,27.7676,1934679.0
2023-08-17 09:30:00,29.44,29.54,29.38,29.51,855943.0,27.9098,28.0046,27.8529,27.9761,855943.0
2023-08-17 09:35:00,29.51,29.52,29.38,29.38,585481.0,27.9761,27.9856,27.8529,27.8529,585481.0
2023-08-17 09:40:00,29.39,29.45,29.38,29.39,377301.0,27.8624,27.9192,27.8529,27.8624,377301.0
2023-08-17 09:45:00,29.39,29.43,29.33,29.34,371829.0,27.8624,27.9003,27.8055,27.815,371829.0
2023-08-17 09:50:00,29.33,29.35,29.26,29.28,467423.0,27.8055,27.8244,27.7391,27.7581,467423.0
2023-08-17 09:55:00,29.28,29.29,29.2,29.23,498267.0,27.7581,27.7676,27.6822,27.7107,498267.0
2023-08-17 10:00:00,29.23,29.28,29.21,29.24,380770.0,27.7107,27.7581,27.6917,27.7202,380770.0
2023-08-17 10:05:00,29.24,29.32,29.23,29.32,494996.0,27.7202,27.796,27.7107,27.796,494996.0
2023-08-17 10:10:00,29.32,29.32,29.28,29.3,469474.0,27.796,27.796,27.7581,27.777,469474.0
2023-08-17 10:15:00,29.3,29.35,29.28,29.35,419780.0,27.777,27.8244,27.7581,27.8244,419780.0
2023-08-17 10:20:00,29.35,29.36,29.31,29.32,256123.0,27.8244,27.8339,27.7865,27.796,256123.0
2023-08-17 10:25:00,29.32,29.36,29.3,29.34,270187.0,27.796,27.8339,27.777,27.815,270187.0
2023-08-17 10:30:00,29.34,29.34,29.27,29.27,361762.0,27.815,27.815,27.7486,27.7486,361762.0
2023-08-17 10:35:00,29.26,29.3,29.25,29.3,262618.0,27.7391,27.777,27.7296,27.777,262618.0
2023-08-17 10:40:00,29.3,29.33,29.28,29.31,243984.0,27.777,27.8055,27.7581,27.7865,243984.0
2023-08-17 10:45:00,29.3,29.34,29.28,29.34,407953.0,27.777,27.815,27.7581,27.815,407953.0
2023-08-17 10:50:00,29.34,29.37,29.33,29.35,399552.0,27.815,27.8434,27.8055,27.8244,399552.0
2023-08-17 10:55:00,29.35,29.37,29.35,29.36,181488.0,27.8244,27.8434,27.8244,27.8339,181488.0
2023-08-17 11:00:00,29.36,29.38,29.34,29.36,238059.0,27.8339,27.8529,27.815,27.8339,238059.0
2023-08-17 11:05:00,29.36,29.39,29.34,29.34,233117.0,27.8339,27.8624,27.815,27.815,233117.0
2023-08-17 11:10:00,29.34,29.36,29.32,29.33,173284.0,27.815,27.8339,27.796,27.8055,173284.0
2023-08-17 11:15:00,29.33,29.35,29.31,29.34,209250.0,27.8055,27.8244,27.7865,27.815,209250.0
2023-08-17 11:20:00,29.34,29.34,29.3,29.3,149573.0,27.815,27.815,27.777,27.777,149573.0
2023-08-17 11:25:00,29.3,29.32,29.27,29.27,283176.0,27.777,27.796,27.7486,27.7486,283176.0
2023-08-17 11:30:00,29.27,29.33,29.27,29.29,338782.0,27.7486,27.8055,27.7486,27.7676,338782.0
2023-08-17 11:35:00,29.3,29.3,29.25,29.26,235651.0,27.777,27.777,27.7296,27.7391,235651.0
2023-08-17 11:40:00,29.25,29.28,29.23,29.23,222070.0,27.7296,27.7581,27.7107,27.7107,222070.0
2023-08-17 11:45:00,29.23,29.24,29.17,29.17,275447.0,27.7107,27.7202,27.6538,27.6538,275447.0
2023-08-17 11:50:00,29.17,29.21,29.16,29.18,194284.0,27.6538,27.6917,27.6443,27.6633,194284.0
2023-08-17 11:55:00,29.18,29.21,29.16,29.2,207785.0,27.6633,27.6917,27.6443,27.6822,207785.0
2023-08-17 12:00:00,29.2,29.21,29.17,29.2,211038.0,27.6822,27.6917,27.6538,27.6822,211038.0
2023-08-17 12:05:00,29.2,29.21,29.17,29.21,231776.0,27.6822,27.6917,27.6538,27.6917,231776.0
2023-08-17 12:10:00,29.2,29.22,29.17,29.21,331503.0,27.6822,27.7012,27.6538,27.6917,331503.0
2023-08-17 12:15:00,29.21,29.25,29.2,29.25,143329.0,27.6917,27.7296,27.6822,27.7296,143329.0
2023-08-17 12:20:00,29.25,29.28,29.23,29.27,179995.0,27.7296,27.7581,27.7107,27.7486,179995.0
2023-08-17 12:25:00,29.28,29.31,29.27,29.29,266392.0,27.7581,27.7865,27.7486,27.7676,266392.0
2023-08-17 12:30:00,29.29,29.32,29.25,29.27,272599.0,27.7676,27.796,27.7296,27.7486,272599.0
2023-08-17 12:35:00,29.27,29.28,29.25,29.27,203804.0,27.7486,27.7581,27.7296,27.7486,203804.0
2023-08-17 12:40:00,29.26,29.3,29.25,29.27,176733.0,27.7391,27.777,27.7296,27.7486,176733.0
2023-08-17 12:45:00,29.27,29.28,29.24,29.26,139421.0,27.7486,27.7581,27.7202,27.7391,139421.0
2023-08-17 12:50:00,29.26,29.27,29.24,29.26,207010.0,27.7391,27.7486,27.7202,27.7391,207010.0
2023-08-17 12:55:00,29.26,29.28,29.25,29.28,182721.0,27.7391,27.7581,27.7296,27.7581,182721.0
2023-08-17 13:00:00,29.28,29.3,29.27,29.28,121329.0,27.7581,27.777,27.7486,27.7581,121329.0
2023-08-17 13:05:00,29.28,29.3,29.26,29.27,172074.0,27.7581,27.777,27.7391,27.7486,172074.0
2023-08-17 13:10:00,29.26,29.29,29.25,29.29,147445.0,27.7391,27.7676,27.7296,27.7676,147445.0
2023-08-17 13:15:00,29.29,29.3,29.27,29.28,267691.0,27.7676,27.777,27.7486,27.7581,267691.0
2023-08-17 13:20:00,29.28,29.28,29.24,29.25,271928.0,27.7581,27.7581,27.7202,27.7296,271928.0
2023-08-17 13:25:00,29.25,29.3,29.24,29.28,363461.0,27.7296,27.777,27.7202,27.7581,363461.0
2023-08-17 13:30:00,29.28,29.29,29.26,29.27,182776.0,27.7581,27.7676,27.7391,27.7486,182776.0
2023-08-17 13:35:00,29.27,29.28,29.25,29.27,160836.0,27.7486,27.7581,27.7296,27.7486,160836.0
2023-08-17 13:40:00,29.26,29.29,29.23,29.25,199627.0,27.7391,27.7676,27.7107,27.7296,199627.0
2023-08-17 13:45:00,29.24,29.26,29.22,29.24,191291.0,27.7202,27.7391,27.7012,27.7202,191291.0
2023-08-17 13:50:00,29.24,29.27,29.24,29.25,216315.0,27.7202,27.7486,27.7202,27.7296,216315.0
2023-08-17 13:55:00,29.24,29.27,29.24,29.26,121280.0,27.7202,27.7486,27.7202,27.7391,121280.0
2023-08-17 14:00:00,29.25,29.26,29.24,29.24,125424.0,27.7296,27.7391,27.7202,27.7202,125424.0
2023-08-17 14:05:00,29.24,29.28,29.21,29.27,501420.0,27.7202,27.7581,27.6917,27.7486,501420.0
2023-08-17 14:10:00,29.27,29.27,29.23,29.24,357473.0,27.7486,27.7486,27.7107,27.7202,357473.0
2023-08-17 14:15:00,29.24,29.27,29.23,29.26,337574.0,27.7202,27.7486,27.7107,27.7391,337574.0
2023-08-17 14:20:00,29.27,29.27,29.21,29.23,320624.0,27.7486,27.7486,27.6917,27.7107,320624.0
2023-08-17 14:25:00,29.23,29.27,29.21,29.27,278630.0,27.7107,27.7486,27.6917,27.7486,278630.0
2023-08-17 14:30:00,29.26,29.27,29.22,29.24,323720.0,27.7391,27.7486,27.7012,27.7202,323720.0
2023-08-17 14:35:00,29.24,29.27,29.24,29.27,304341.0,27.7202,27.7486,27.7202,27.7486,304341.0
2023-08-17 14:40:00,29.27,29.27,29.24,29.27,249663.0,27.7486,27.7486,27.7202,27.7486,249663.0
2023-08-17 14:45:00,29.27,29.27,29.22,29.24,441926.0,27.7486,27.7486,27.7012,27.7202,441926.0
2023-08-17 14:50:00,29.24,29.26,29.22,29.23,338953.0,27.7202,27.7391,27.7012,27.7107,338953.0
2023-08-17 14:55:00,29.23,29.23,29.18,29.2,421758.0,27.7107,27.7107,27.6633,27.6822,421758.0
2023-08-17 15:00:00,29.2,29.21,29.17,29.17,359309.0,27.6822,27.6917,27.6538,27.6538,359309.0
2023-08-17 15:05:00,29.17,29.2,29.15,29.16,505502.0,27.6538,27.6822,27.6348,27.6443,505502.0
2023-08-17 15:10:00,29.16,29.17,29.14,29.14,567276.0,27.6443,27.6538,27.6254,27.6254,567276.0
2023-08-17 15:15:00,29.14,29.16,29.11,29.16,533272.0,27.6254,27.6443,27.5969,27.6443,533272.0
2023-08-17 15:20:00,29.16,29.18,29.12,29.13,527526.0,27.6443,27.6633,27.6064,27.6159,527526.0
2023-08-17 15:25:00,29.13,29.21,29.12,29.21,478244.0,27.6159,27.6917,27.6064,27.6917,478244.0
2023-08-17 15:30:00,29.21,29.25,29.19,29.22,536458.0,27.6917,27.7296,27.6728,27.7012,536458.0
2023-08-17 15:35:00,29.21,29.26,29.21,29.25,453036.0,27.6917,27.7391,27.6917,27.7296,453036.0
2023-08-17 15:40:00,29.25,29.28,29.24,29.25,554145.0,27.7296,27.7581,27.7202,27.7296,554145.0
2023-08-17 15:45:00,29.25,29.3,29.22,29.27,795783.0,27.7296,27.777,27.7012,27.7486,795783.0
2023-08-17 15:50:00,29.27,29.31,29.26,29.3,805605.0,27.7486,27.7865,27.7391,27.777,805605.0
2023-08-17 15:55:00,29.3,29.32,29.26,29.26,2109918.0,27.777,27.796,27.7391,27.7391,2109918.0
2023-08-18 09:30:00,29.04,29.12,28.98,29.07,2064135.0,27.5306,27.6064,27.4737,27.559,2064135.0
2023-08-18 09:35:00,29.07,29.12,28.99,29.09,591540.0,27.559,27.6064,27.4832,27.578,591540.0
2023-08-18 09:40:00,29.09,29.18,29.01,29.15,540672.0,27.578,27.6633,27.5021,27.6348,540672.0
2023-08-18 09:45:00,29.14,29.24,29.13,29.24,583312.0,27.6254,27.7202,27.6159,27.7202,583312.0
2023-08-18 09:50:00,29.23,29.35,29.22,29.31,876961.0,27.7107,27.8244,27.7012,27.7865,876961.0
2023-08-18 09:55:00,29.32,29.32,29.22,29.22,525338.0,27.796,27.796,27.7012,27.7012,525338.0
2023-08-18 10:00:00,29.23,29.25,29.18,29.23,507948.0,27.7107,27.7296,27.6633,27.7107,507948.0
2023-08-18 10:05:00,29.23,29.28,29.21,29.26,516870.0,27.7107,27.7581,27.6917,27.7391,516870.0
2023-08-18 10:10:00,29.26,29.26,29.14,29.15,321431.0,27.7391,27.7391,27.6254,27.6348,321431.0
2023-08-18 10:15:00,29.15,29.15,29.08,29.13,451671.0,27.6348,27.6348,27.5685,27.6159,451671.0
2023-08-18 10:20:00,29.12,29.13,29.1,29.1,218963.0,27.6064,27.6159,27.5874,27.5874,218963.0
2023-08-18 10:25:00,29.1,29.11,29.03,29.07,261463.0,27.5874,27.5969,27.5211,27.559,261463.0
2023-08-18 10:30:00,29.06,29.11,29.05,29.07,406034.0,27.5495,27.5969,27.54,27.559,406034.0
2023-08-18 10:35:00,29.07,29.11,29.06,29.09,343916.0,27.559,27.5969,27.5495,27.578,343916.0
2023-08-18 10:40:00,29.09,29.13,29.08,29.13,292902.0,27.578,27.6159,27.5685,27.6159,292902.0
2023-08-18 10:45:00,29.13,29.17,29.1,29.17,252424.0,27.6159,27.6538,27.5874,27.6538,252424.0
2023-08-18 10:50:00,29.17,29.18,29.12,29.15,296091.0,27.6538,27.6633,27.6064,27.6348,296091.0
2023-08-18 10:55:00,29.15,29.17,29.13,29.16,235855.0,27.6348,27.6538,27.6159,27.6443,235855.0
2023-08-18 11:00:00,29.16,29.19,29.15,29.18,265538.0,27.6443,27.6728,27.6348,27.6633,265538.0
2023-08-18 11:05:00,29.19,29.21,29.17,29.21,252687.0,27.6728,27.6917,27.6538,27.6917,252687.0
2023-08-18 11:10:00,29.21,29.24,29.2,29.23,205124.0,27.6917,27.7202,27.6822,27.7107,205124.0
2023-08-18 11:15:00,29.23,29.23,29.19,29.19,198850.0,27.7107,27.7107,27.6728,27.6728,198850.0
2023-08-18 11:20:00,29.2,29.25,29.18,29.21,239255.0,27.6822,27.7296,27.6633,27.6917,239255.0
2023-08-18 11:25:00,29.22,29.23,29.16,29.17,179830.0,27.7012,27.7107,27.6443,27.6538,179830.0
2023-08-18 11:30:00,29.17,29.21,29.16,29.2,167182.0,27.6538,27.6917,27.6443,27.6822,167182.0
2023-08-18 11:35:00,29.19,29.22,29.16,29.17,130138.0,27.6728,27.7012,27.6443,27.6538,130138.0
2023-08-18 11:40:00,29.17,29.21,29.14,29.21,135578.0,27.6538,27.6917,27.6254,27.6917,135578.0
2023-08-18 11:45:00,29.2,29.21,29.17,29.19,103641.0,27.6822,27.6917,27.6538,27.6728,103641.0
2023-08-18 11:50:00,29.18,29.22,29.18,29.19,562857.0,27.6633,27.7012,27.6633,27.6728,562857.0
2023-08-18 11:55:00,29.19,29.21,29.18,29.21,156836.0,27.6728,27.6917,27.6633,27.6917,156836.0
2023-08-18 12:00:00,29.21,29.25,29.2,29.25,321707.0,27.6917,27.7296,27.6822,27.7296,321707.0
2023-08-18 12:05:00,29.24,29.24,29.19,29.19,123510.0,27.7202,27.7202,27.6728,27.6728,123510.0
2023-08-18 12:10:00,29.2,29.2,29.15,29.16,219800.0,27.6822,27.6822,27.6348,27.6443,219800.0
2023-08-18 12:15:00,29.16,29.17,29.13,29.13,340367.0,27.6443,27.6538,27.6159,27.6159,340367.0
2023-08-18 12:20:00,29.14,29.16,29.11,29.13,360343.0,27.6254,27.6443,27.5969,27.6159,360343.0
2023-08-18 12:25:00,29.14,29.14,29.11,29.12,196324.0,27.6254,27.6254,27.5969,27.6064,196324.0
2023-08-18 12:30:00,29.12,29.15,29.11,29.14,215941.0,27.6064,27.6348,27.5969,27.6254,215941.0
2023-08-18 12:35:00,29.14,29.15,29.12,29.13,165824.0,27.6254,27.6348,27.6064,27.6159,165824.0
2023-08-18 12:40:00,29.13,29.16,29.12,29.14,181224.0,27.6159,27.6443,27.6064,27.6254,181224.0
2023-08-18 12:45:00,29.14,29.16,29.12,29.15,138923.0,27.6254,27.6443,27.6064,27.6348,138923.0
2023-08-18 12:50:00,29.15,29.16,29.13,29.15,130272.0,27.6348,27.6443,27.6159,27.6348,130272.0
2023-08-18 12:55:00,29.15,29.16,29.11,29.12,201843.0,27.6348,27.6443,27.5969,27.6064,201843.0
2023-08-18 13:00:00,29.12,29.13,29.09,29.1,224062.0,27.6064,27.6159,27.578,27.5874,224062.0
2023-08-18 13:05:00,29.09,29.12,29.08,29.1,217843.0,27.578,27.6064,27.5685,27.5874,217843.0
2023-08-18 13:10:00,29.1,29.1,29.08,29.09,157055.0,27.5874,27.5874,27.5685,27.578,157055.0
2023-08-18 13:15:00,29.09,29.1,29.07,29.08,197057.0,27.578,27.5874,27.559,27.5685,197057.0
2023-08-18 13:20:00,29.08,29.1,29.06,29.07,307319.0,27.5685,27.5874,27.5495,27.559,307319.0
2023-08-18 13:25:00,29.07,29.1,29.05,29.09,230033.0,27.559,27.5874,27.54,27.578,230033.0
2023-08-18 13:30:00,29.1,29.13,29.1,29.11,208590.0,27.5874,27.6159,27.5874,27.5969,208590.0
2023-08-18 13:35:00,29.12,29.12,29.08,29.09,134560.0,27.6064,27.6064,27.5685,27.578,134560.0
2023-08-18 13:40:00,29.09,29.11,29.07,29.11,248945.0,27.578,27.5969,27.559,27.5969,248945.0
2023-08-18 13:45:00,29.11,29.13,29.1,29.11,236707.0,27.5969,27.6159,27.5874,27.5969,236707.0
2023-08-18 13:50:00,29.11,29.13,29.09,29.12,191062.0,27.5969,27.6159,27.578,27.6064,191062.0
2023-08-18 13:55:00,29.11,29.12,29.09,29.09,107246.0,27.5969,27.6064,27.578,27.578,107246.0
2023-08-18 14:00:00,29.1,29.13,29.09,29.13,138610.0,27.5874,27.6159,27.578,27.6159,138610.0
2023-08-18 14:05:00,29.13,29.13,29.09,29.09,153096.0,27.6159,27.6159,27.578,27.578,153096.0
2023-08-18 14:10:00,29.1,29.1,29.06,29.09,228576.0,27.5874,27.5874,27.5495,27.578,228576.0
2023-08-18 14:15:00,29.09,29.12,29.08,29.09,146830.0,27.578,27.6064,27.5685,27.578,146830.0
2023-08-18 14:20:00,29.1,29.1,29.06,29.07,209879.0,27.5874,27.5874,27.5495,27.559,209879.0
2023-08-18 14:25:00,29.07,29.08,29.05,29.07,216216.0,27.559,27.5685,27.54,27.559,216216.0
2023-08-18 14:30:00,29.07,29.1,29.06,29.1,144200.0,27.559,27.5874,27.5495,27.5874,144200.0
2023-08-18 14:35:00,29.1,29.1,29.08,29.09,184177.0,27.5874,27.5874,27.5685,27.578,184177.0
2023-08-18 14:40:00,29.09,29.11,29.08,29.08,270859.0,27.578,27.5969,27.5685,27.5685,270859.0
2023-08-18 14:45:00,29.08,29.09,29.06,29.06,171644.0,27.5685,27.578,27.5495,27.5495,171644.0
2023-08-18 14:50:00,29.07,29.07,29.03,29.04,338031.0,27.559,27.559,27.5211,27.5306,338031.0
2023-08-18 14:55:00,29.04,29.07,29.03,29.05,181840.0,27.5306,27.559,27.5211,27.54,181840.0
2023-08-18 15:00:00,29.05,29.05,29.01,29.04,327899.0,27.54,27.54,27.5021,27.5306,327899.0
2023-08-18 15:05:00,29.04,29.07,29.03,29.05,145506.0,27.5306,27.559,27.5211,27.54,145506.0
2023-08-18 15:10:00,29.06,29.07,29.02,29.04,304949.0,27.5495,27.559,27.5116,27.5306,304949.0
2023-08-18 15:15:00,29.04,29.06,29.03,29.05,219256.0,27.5306,27.5495,27.5211,27.54,219256.0
2023-08-18 15:20:00,29.05,29.07,29.03,29.04,221175.0,27.54,27.559,27.5211,27.5306,221175.0
2023-08-18 15:25:00,29.04,29.08,29.03,29.08,203444.0,27.5306,27.5685,27.5211,27.5685,203444.0
2023-08-18 15:30:00,29.08,29.09,29.06,29.08,299046.0,27.5685,27.578,27.5495,27.5685,299046.0
2023-08-18 15:35:00,29.08,29.09,29.06,29.09,325521.0,27.5685,27.578,27.5495,27.578,325521.0
2023-08-18 15:40:00,29.09,29.15,29.08,29.14,413003.0,27.578,27.6348,27.5685,27.6254,413003.0
2023-08-18 15:45:00,29.14,29.22,29.14,29.19,648924.0,27.6254,27.7012,27.6254,27.6728,648924.0
2023-08-18 15:50:00,29.19,29.21,29.1,29.11,660168.0,27.6728,27.6917,27.5874,27.5969,660168.0
2023-08-18 15:55:00,29.11,29.13,29.07,29.12,1728767.0,27.5969,27.6159,27.559,27.6064,1728767.0
2023-08-21 09:30:00,29.22,29.3,29.16,29.26,856835.0,27.7012,27.777,27.6443,27.7391,856835.0
2023-08-21 09:35:00,29.26,29.28,29.21,29.25,345283.0,27.7391,27.7581,27.6917,27.7296,345283.0
2023-08-21 09:40:00,29.25,29.26,29.11,29.12,502231.0,27.7296,27.7391,27.5969,27.6064,502231.0
2023-08-21 09:45:00,29.13,29.17,29.11,29.17,299007.0,27.6159,27.6538,27.5969,27.6538,299007.0
2023-08-21 09:50:00,29.17,29.19,29.1,29.12,430603.0,27.6538,27.6728,27.5874,27.6064,430603.0
2023-08-21 09:55:00,29.12,29.19,29.1,29.18,465781.0,27.6064,27.6728,27.5874,27.6633,465781.0
2023-08-21 10:00:00,29.18,29.19,29.1,29.11,312148.0,27.6633,27.6728,27.5874,27.5969,312148.0
2023-08-21 10:05:00,29.1,29.14,29.08,29.11,245912.0,27.5874,27.6254,27.5685,27.5969,245912.0
2023-08-21 10:10:00,29.11,29.13,29.08,29.1,264661.0,27.5969,27.6159,27.5685,27.5874,264661.0
2023-08-21 10:15:00,29.09,29.13,29.08,29.13,216877.0,27.578,27.6159,27.5685,27.6159,216877.0
2023-08-21 10:20:00,29.13,29.13,29.07,29.08,276635.0,27.6159,27.6159,27.559,27.5685,276635.0
2023-08-21 10:25:00,29.08,29.08,29.03,29.06,502042.0,27.5685,27.5685,27.5211,27.5495,502042.0
2023-08-21 10:30:00,29.05,29.07,29.04,29.05,410910.0,27.54,27.559,27.5306,27.54,410910.0
2023-08-21 10:35:00,29.05,29.09,29.04,29.07,272913.0,27.54,27.578,27.5306,27.559,272913.0
2023-08-21 10:40:00,29.07,29.08,29.02,29.03,353278.0,27.559,27.5685,27.5116,27.5211,353278.0
2023-08-21 10:45:00,29.03,29.07,29.02,29.04,373413.0,27.5211,27.559,27.5116,27.5306,373413.0
2023-08-21 10:50:00,29.04,29.06,29.0,29.05,250284.0,27.5306,27.5495,27.4926,27.54,250284.0
2023-08-21 10:55:00,29.05,29.1,29.04,29.09,321271.0,27.54,27.5874,27.5306,27.578,321271.0
2023-08-21 11:00:00,29.09,29.11,29.03,29.03,305859.0,27.578,27.5969,27.5211,27.5211,305859.0
2023-08-21 11:05:00,29.03,29.09,29.03,29.05,306885.0,27.5211,27.578,27.5211,27.54,306885.0
2023-08-21 11:10:00,29.06,29.06,29.01,29.03,277943.0,27.5495,27.5495,27.5021,27.5211,277943.0
2023-08-21 11:15:00,29.03,29.03,29.01,29.02,220274.0,27.5211,27.5211,27.5021,27.5116,220274.0
2023-08-21 11:20:00,29.02,29.03,28.94,28.96,715877.0,27.5116,27.5211,27.4358,27.4547,715877.0
2023-08-21 11:25:00,28.97,28.97,28.92,28.92,364119.0,27.4642,27.4642,27.4168,27.4168,364119.0
2023-08-21 11:30:00,28.92,28.96,28.92,28.92,326626.0,27.4168,27.4547,27.4168,27.4168,326626.0
2023-08-21 11:35:00,28.92,28.95,28.86,28.88,507844.0,27.4168,27.4452,27.3599,27.3789,507844.0
2023-08-21 11:40:00,28.87,28.93,28.87,28.91,279611.0,27.3694,27.4263,27.3694,27.4073,279611.0
2023-08-21 11:45:00,28.9,28.92,28.85,28.86,432189.0,27.3978,27.4168,27.3504,27.3599,432189.0
2023-08-21 11:50:00,28.85,28.87,28.81,28.83,287458.0,27.3504,27.3694,27.3125,27.3315,287458.0
2023-08-21 11:55:00,28.82,28.89,28.82,28.87,172130.0,27.322,27.3884,27.322,27.3694,172130.0
2023-08-21 12:00:00,28.87,28.89,28.85,28.88,224921.0,27.3694,27.3884,27.3504,27.3789,224921.0
2023-08-21 12:05:00,28.88,28.88,28.85,28.87,145561.0,27.3789,27.3789,27.3504,27.3694,145561.0
2023-08-21 12:10:00,28.87,28.87,28.82,28.84,240790.0,27.3694,27.3694,27.322,27.341,240790.0
2023-08-21 12:15:00,28.83,28.85,28.82,28.84,188516.0,27.3315,27.3504,27.322,27.341,188516.0
2023-08-21 12:20:00,28.83,28.86,28.82,28.86,270456.0,27.3315,27.3599,27.322,27.3599,270456.0
2023-08-21 12:25:00,28.86,28.89,28.85,28.88,256140.0,27.3599,27.3884,27.3504,27.3789,256140.0
2023-08-21 12:30:00,28.88,28.89,28.86,28.88,185116.0,27.3789,27.3884,27.3599,27.3789,185116.0
2023-08-21 12:35:00,28.88,28.88,28.84,28.86,186419.0,27.3789,27.3789,27.341,27.3599,186419.0
2023-08-21 12:40:00,28.85,28.87,28.84,28.87,210518.0,27.3504,27.3694,27.341,27.3694,210518.0
2023-08-21 12:45:00,28.86,28.92,28.86,28.89,218849.0,27.3599,27.4168,27.3599,27.3884,218849.0
2023-08-21 12:50:00,28.88,28.89,28.84,28.85,242795.0,27.3789,27.3884,27.341,27.3504,242795.0
2023-08-21 12:55:00,28.84,28.86,28.81,28.82,680748.0,27.341,27.3599,27.3125,27.322,680748.0
2023-08-21 13:00:00,28.82,28.85,28.81,28.84,190642.0,27.322,27.3504,27.3125,27.341,190642.0
2023-08-21 13:05:00,28.84,28.86,28.83,28.86,155732.0,27.341,27.3599,27.3315,27.3599,155732.0
2023-08-21 13:10:00,28.86,28.86,28.8,28.8,208830.0,27.3599,27.3599,27.303,27.303,208830.0
2023-08-21 13:15:00,28.8,28.82,28.8,28.82,241045.0,27.303,27.322,27.303,27.322,241045.0
2023-08-21 13:20:00,28.82,28.85,28.81,28.84,205000.0,27.322,27.3504,27.3125,27.341,205000.0
2023-08-21 13:25:00,28.84,28.88,28.83,28.88,356968.0,27.341,27.3789,27.3315,27.3789,356968.0
2023-08-21 13:30:00,28.88,28.88,28.85,28.87,201044.0,27.3789,27.3789,27.3504,27.3694,201044.0
2023-08-21 13:35:00,28.87,28.87,28.83,28.84,108164.0,27.3694,27.3694,27.3315,27.341,108164.0
2023-08-21 13:40:00,28.84,28.86,28.83,28.85,258059.0,27.341,27.3599,27.3315,27.3504,258059.0
2023-08-21 13:45:00,28.85,28.87,28.84,28.86,142738.0,27.3504,27.3694,27.341,27.3599,142738.0
2023-08-21 13:50:00,28.86,28.87,28.84,28.86,124713.0,27.3599,27.3694,27.341,27.3599,124713.0
2023-08-21 13:55:00,28.86,28.88,28.84,28.88,190540.0,27.3599,27.3789,27.341,27.3789,190540.0
2023-08-21 14:00:00,28.88,28.91,28.87,28.9,181443.0,27.3789,27.4073,27.3694,27.3978,181443.0
2023-08-21 14:05:00,28.89,28.91,28.88,28.9,118104.0,27.3884,27.4073,27.3789,27.3978,118104.0
2023-08-21 14:10:00,28.9,28.93,28.89,28.93,151502.0,27.3978,27.4263,27.3884,27.4263,151502.0
2023-08-21 14:15:00,28.93,28.93,28.91,28.92,191101.0,27.4263,27.4263,27.4073,27.4168,191101.0
2023-08-21 14:20:00,28.92,28.94,28.91,28.92,194724.0,27.4168,27.4358,27.4073,27.4168,194724.0
2023-08-21 14:25:00,28.93,28.93,28.91,28.93,149784.0,27.4263,27.4263,27.4073,27.4263,149784.0
2023-08-21 14:30:00,28.93,28.94,28.9,28.91,158606.0,27.4263,27.4358,27.3978,27.4073,158606.0
2023-08-21 14:35:00,28.92,28.93,28.91,28.93,107152.0,27.4168,27.4263,27.4073,27.4263,107152.0
2023-08-21 14:40:00,28.93,28.97,28.92,28.96,200580.0,27.4263,27.4642,27.4168,27.4547,200580.0
2023-08-21 14:45:00,28.96,29.0,28.95,28.99,220728.0,27.4547,27.4926,27.4452,27.4832,220728.0
2023-08-21 14:50:00,28.99,28.99,28.96,28.98,166627.0,27.4832,27.4832,27.4547,27.4737,166627.0
2023-08-21 14:55:00,28.98,28.98,28.95,28.97,217279.0,27.4737,27.4737,27.4452,27.4642,217279.0
2023-08-21 15:00:00,28.96,29.0,28.96,28.99,161994.0,27.4547,27.4926,27.4547,27.4832,161994.0
2023-08-21 15:05:00,28.99,29.02,28.98,29.01,225570.0,27.4832,27.5116,27.4737,27.5021,225570.0
2023-08-21 15:10:00,29.01,29.01,28.99,29.01,278028.0,27.5021,27.5021,27.4832,27.5021,278028.0
2023-08-21 15:15:00,29.0,29.04,29.0,29.02,197820.0,27.4926,27.5306,27.4926,27.5116,197820.0
2023-08-21 15:20:00,29.03,29.04,29.01,29.03,180345.0,27.5211,27.5306,27.5021,27.5211,180345.0
2023-08-21 15:25:00,29.03,29.04,29.02,29.02,172287.0,27.5211,27.5306,27.5116,27.5116,172287.0
2023-08-21 15:30:00,29.02,29.05,29.01,29.05,237773.0,27.5116,27.54,27.5021,27.54,237773.0
2023-08-21 15:35:00,29.04,29.06,29.02,29.04,588511.0,27.5306,27.5495,27.5116,27.5306,588511.0
2023-08-21 15:40:00,29.04,29.12,29.03,29.12,481714.0,27.5306,27.6064,27.5211,27.6064,481714.0
2023-08-21 15:45:00,29.12,29.13,29.1,29.1,621319.0,27.6064,27.6159,27.5874,27.5874,621319.0
2023-08-21 15:50:00,29.1,29.14,29.09,29.13,924382.0,27.5874,27.6254,27.578,27.6159,924382.0
2023-08-21 15:55:00,29.13,29.15,29.11,29.15,2274235.0,27.6159,27.6348,27.5969,27.6348,2274235.0
2023-08-22 09:30:00,29.13,29.24,29.02,29.1,867381.0,27.6159,27.7202,27.5116,27.5874,867381.0
2023-08-22 09:35:00,29.1,29.19,29.1,29.16,384490.0,27.5874,27.6728,27.5874,27.6443,384490.0
2023-08-22 09:40:00,29.17,29.17,29.06,29.07,347690.0,27.6538,27.6538,27.5495,27.559,347690.0
2023-08-22 09:45:00,29.07,29.08,29.0,29.01,305788.0,27.559,27.5685,27.4926,27.5021,305788.0
2023-08-22 09:50:00,29.01,29.01,28.96,29.0,340919.0,27.5021,27.5021,27.4547,27.4926,340919.0
2023-08-22 09:55:00,29.0,29.05,28.98,29.02,321914.0,27.4926,27.54,27.4737,27.5116,321914.0
2023-08-22 10:00:00,29.01,29.02,28.96,29.0,207109.0,27.5021,27.5116,27.4547,27.4926,207109.0
2023-08-22 10:05:00,29.0,29.0,28.91,28.91,291251.0,27.4926,27.4926,27.4073,27.4073,291251.0
2023-08-22 10:10:00,28.92,28.95,28.88,28.9,423235.0,27.4168,27.4452,27.3789,27.3978,423235.0
2023-08-22 10:15:00,28.9,28.95,28.89,28.91,267889.0,27.3978,27.4452,27.3884,27.4073,267889.0
2023-08-22 10:20:00,28.91,28.93,28.84,28.85,333157.0,27.4073,27.4263,27.341,27.3504,333157.0
2023-08-22 10:25:00,28.85,28.86,28.83,28.84,314902.0,27.3504,27.3599,27.3315,27.341,314902.0
2023-08-22 10:30:00,28.84,28.84,28.78,28.8,332101.0,27.341,27.341,27.2841,27.303,332101.0
2023-08-22 10:35:00,28.79,28.83,28.79,28.8,330367.0,27.2936,27.3315,27.2936,27.303,330367.0
2023-08-22 10:40:00,28.8,28.8,28.75,28.78,302102.0,27.303,27.303,27.2556,27.2841,302102.0
2023-08-22 10:45:00,28.79,28.79,28.75,28.77,394120.0,27.2936,27.2936,27.2556,27.2746,394120.0
2023-08-22 10:50:00,28.78,28.79,28.73,28.75,607066.0,27.2841,27.2936,27.2367,27.2556,607066.0
2023-08-22 10:55:00,28.75,28.76,28.66,28.66,567106.0,27.2556,27.2651,27.1703,27.1703,567106.0
2023-08-22 11:00:00,28.67,28.68,28.58,28.58,732305.0,27.1798,27.1893,27.0945,27.0945,732305.0
2023-08-22 11:05:00,28.58,28.6,28.52,28.54,782429.0,27.0945,27.1134,27.0376,27.0565,782429.0
2023-08-22 11:10:00,28.54,28.63,28.53,28.6,407730.0,27.0565,27.1419,27.0471,27.1134,407730.0
2023-08-22 11:15:00,28.6,28.64,28.59,28.61,442138.0,27.1134,27.1514,27.1039,27.1229,442138.0
2023-08-22 11:20:00,28.62,28.64,28.6,28.64,303385.0,27.1324,27.1514,27.1134,27.1514,303385.0
2023-08-22 11:25:00,28.64,28.7,28.63,28.69,571815.0,27.1514,27.2082,27.1419,27.1988,571815.0
2023-08-22 11:30:00,28.69,28.71,28.66,28.69,224330.0,27.1988,27.2177,27.1703,27.1988,224330.0
2023-08-22 11:35:00,28.69,28.71,28.65,28.66,339483.0,27.1988,27.2177,27.1608,27.1703,339483.0
2023-08-22 11:40:00,28.66,28.67,28.62,28.62,317180.0,27.1703,27.1798,27.1324,27.1324,317180.0
2023-08-22 11:45:00,28.62,28.63,28.61,28.62,479040.0,27.1324,27.1419,27.1229,27.1324,479040.0
2023-08-22 11:50:00,28.62,28.65,28.61,28.65,292893.0,27.1324,27.1608,27.1229,27.1608,292893.0
2023-08-22 11:55:00,28.65,28.65,28.61,28.62,150800.0,27.1608,27.1608,27.1229,27.1324,150800.0
2023-08-22 12:00:00,28.62,28.67,28.61,28.67,188269.0,27.1324,27.1798,27.1229,27.1798,188269.0
2023-08-22 12:05:00,28.67,28.67,28.61,28.63,253748.0,27.1798,27.1798,27.1229,27.1419,253748.0
2023-08-22 12:10:00,28.63,28.66,28.61,28.61,278626.0,27.1419,27.1703,27.1229,27.1229,278626.0
2023-08-22 12:15:00,28.62,28.62,28.59,28.62,375334.0,27.1324,27.1324,27.1039,27.1324,375334.0
2023-08-22 12:20:00,28.61,28.65,28.6,28.64,187793.0,27.1229,27.1608,27.1134,27.1514,187793.0
2023-08-22 12:25:00,28.65,28.66,28.62,28.65,197044.0,27.1608,27.1703,27.1324,27.1608,197044.0
2023-08-22 12:30:00,28.65,28.66,28.63,28.65,201938.0,27.1608,27.1703,27.1419,27.1608,201938.0
2023-08-22 12:35:00,28.65,28.67,28.64,28.67,185314.0,27.1608,27.1798,27.1514,27.1798,185314.0
2023-08-22 12:40:00,28.67,28.69,28.65,28.65,206379.0,27.1798,27.1988,27.1608,27.1608,206379.0
2023-08-22 12:45:00,28.66,28.67,28.62,28.62,229764.0,27.1703,27.1798,27.1324,27.1324,229764.0
2023-08-22 12:50:00,28.62,28.66,28.62,28.64,191167.0,27.1324,27.1703,27.1324,27.1514,191167.0
2023-08-22 12:55:00,28.63,28.65,28.61,28.62,247533.0,27.1419,27.1608,27.1229,27.1324,247533.0
2023-08-22 13:00:00,28.61,28.62,28.57,28.57,504027.0,27.1229,27.1324,27.085,27.085,504027.0
2023-08-22 13:05:00,28.57,28.58,28.53,28.54,329844.0,27.085,27.0945,27.0471,27.0565,329844.0
2023-08-22 13:10:00,28.54,28.56,28.5,28.51,327413.0,27.0565,27.0755,27.0186,27.0281,327413.0
2023-08-22 13:15:00,28.51,28.53,28.5,28.52,319291.0,27.0281,27.0471,27.0186,27.0376,319291.0
2023-08-22 13:20:00,28.53,28.56,28.51,28.54,223579.0,27.0471,27.0755,27.0281,27.0565,223579.0
2023-08-22 13:25:00,28.53,28.56,28.53,28.54,256062.0,27.0471,27.0755,27.0471,27.0565,256062.0
2023-08-22 13:30:00,28.55,28.55,28.53,28.55,293774.0,27.066,27.066,27.0471,27.066,293774.0
2023-08-22 13:35:00,28.55,28.57,28.53,28.53,340855.0,27.066,27.085,27.0471,27.0471,340855.0
2023-08-22 13:40:00,28.54,28.54,28.51,28.51,198832.0,27.0565,27.0565,27.0281,27.0281,198832.0
2023-08-22 13:45:00,28.52,28.54,28.51,28.53,173497.0,27.0376,27.0565,27.0281,27.0471,173497.0
2023-08-22 13:50:00,28.52,28.55,28.51,28.53,230002.0,27.0376,27.066,27.0281,27.0471,230002.0
2023-08-22 13:55:00,28.53,28.56,28.52,28.55,183512.0,27.0471,27.0755,27.0376,27.066,183512.0
2023-08-22 14:00:00,28.54,28.55,28.5,28.51,451142.0,27.0565,27.066,27.0186,27.0281,451142.0
2023-08-22 14:05:00,28.51,28.52,28.5,28.52,213272.0,27.0281,27.0376,27.0186,27.0376,213272.0
2023-08-22 14:10:00,28.52,28.54,28.5,28.51,279983.0,27.0376,27.0565,27.0186,27.0281,279983.0
2023-08-22 14:15:00,28.51,28.52,28.49,28.5,342702.0,27.0281,27.0376,27.0091,27.0186,342702.0
2023-08-22 14:20:00,28.51,28.51,28.47,28.49,261457.0,27.0281,27.0281,26.9902,27.0091,261457.0
2023-08-22 14:25:00,28.49,28.51,28.47,28.51,208773.0,27.0091,27.0281,26.9902,27.0281,208773.0
2023-08-22 14:30:00,28.51,28.54,28.5,28.53,174079.0,27.0281,27.0565,27.0186,27.0471,174079.0
2023-08-22 14:35:00,28.53,28.55,28.52,28.54,246856.0,27.0471,27.066,27.0376,27.0565,246856.0
2023-08-22 14:40:00,28.54,28.54,28.49,28.49,292912.0,27.0565,27.0565,27.0091,27.0091,292912.0
2023-08-22 14:45:00,28.49,28.51,28.47,28.5,388205.0,27.0091,27.0281,26.9902,27.0186,388205.0
2023-08-22 14:50:00,28.49,28.5,28.46,28.48,208575.0,27.0091,27.0186,26.9807,26.9997,208575.0
2023-08-22 14:55:00,28.47,28.52,28.46,28.51,345203.0,26.9902,27.0376,26.9807,27.0281,345203.0
2023-08-22 15:00:00,28.51,28.54,28.5,28.53,240441.0,27.0281,27.0565,27.0186,27.0471,240441.0
2023-08-22 15:05:00,28.53,28.57,28.52,28.54,260220.0,27.0471,27.085,27.0376,27.0565,260220.0
2023-08-22 15:10:00,28.55,28.59,28.54,28.59,344068.0,27.066,27.1039,27.0565,27.1039,344068.0
2023-08-22 15:15:00,28.59,28.59,28.56,28.58,521176.0,27.1039,27.1039,27.0755,27.0945,521176.0
2023-08-22 15:20:00,28.58,28.58,28.52,28.54,540933.0,27.0945,27.0945,27.0376,27.0565,540933.0
2023-08-22 15:25:00,28.54,28.55,28.49,28.52,456552.0,27.0565,27.066,27.0091,27.0376,456552.0
2023-08-22 15:30:00,28.51,28.52,28.46,28.48,824544.0,27.0281,27.0376,26.9807,26.9997,824544.0
2023-08-22 15:35:00,28.49,28.51,28.47,28.49,737231.0,27.0091,27.0281,26.9902,27.0091,737231.0
2023-08-22 15:40:00,28.49,28.5,28.47,28.48,595146.0,27.0091,27.0186,26.9902,26.9997,595146.0
2023-08-22 15:45:00,28.47,28.48,28.42,28.44,682523.0,26.9902,26.9997,26.9428,26.9617,682523.0
2023-08-22 15:50:00,28.44,28.47,28.43,28.44,817547.0,26.9617,26.9902,26.9523,26.9617,817547.0
2023-08-22 15:55:00,28.44,28.47,28.42,28.45,1702302.0,26.9617,26.9902,26.9428,26.9712,1702302.0
2023-08-23 09:30:00,28.45,28.46,28.21,28.3,1187959.0,26.9712,26.9807,26.7437,26.829,1187959.0
2023-08-23 09:35:00,28.29,28.36,28.28,28.3,652834.0,26.8195,26.8859,26.8101,26.829,652834.0
2023-08-23 09:40:00,28.3,28.42,28.3,28.4,629128.0,26.829,26.9428,26.829,26.9238,629128.0
2023-08-23 09:45:00,28.41,28.43,28.31,28.32,529116.0,26.9333,26.9523,26.8385,26.848,529116.0
2023-08-23 09:50:00,28.32,28.33,28.18,28.25,835922.0,26.848,26.8575,26.7153,26.7816,835922.0
2023-08-23 09:55:00,28.25,28.29,28.24,28.29,711414.0,26.7816,26.8195,26.7721,26.8195,711414.0
2023-08-23 10:00:00,28.3,28.34,28.28,28.31,563633.0,26.829,26.8669,26.8101,26.8385,563633.0
2023-08-23 10:05:00,28.31,28.33,28.25,28.27,512686.0,26.8385,26.8575,26.7816,26.8006,512686.0
2023-08-23 10:10:00,28.27,28.27,28.21,28.24,900183.0,26.8006,26.8006,26.7437,26.7721,900183.0
2023-08-23 10:15:00,28.24,28.25,28.18,28.21,572933.0,26.7721,26.7816,26.7153,26.7437,572933.0
2023-08-23 10:20:00,28.21,28.25,28.21,28.24,572543.0,26.7437,26.7816,26.7437,26.7721,572543.0
2023-08-23 10:25:00,28.24,28.24,28.2,28.22,427433.0,26.7721,26.7721,26.7342,26.7532,427433.0
2023-08-23 10:30:00,28.21,28.23,28.19,28.21,423774.0,26.7437,26.7627,26.7247,26.7437,423774.0
2023-08-23 10:35:00,28.21,28.23,28.19,28.21,306598.0,26.7437,26.7627,26.7247,26.7437,306598.0
2023-08-23 10:40:00,28.21,28.26,28.19,28.26,500468.0,26.7437,26.7911,26.7247,26.7911,500468.0
2023-08-23 10:45:00,28.26,28.3,28.23,28.3,576217.0,26.7911,26.829,26.7627,26.829,576217.0
2023-08-23 10:50:00,28.3,28.3,28.23,28.24,383544.0,26.829,26.829,26.7627,26.7721,383544.0
2023-08-23 10:55:00,28.24,28.31,28.23,28.3,451389.0,26.7721,26.8385,26.7627,26.829,451389.0
2023-08-23 11:00:00,28.3,28.3,28.26,28.28,287601.0,26.829,26.829,26.7911,26.8101,287601.0
2023-08-23 11:05:00,28.28,28.33,28.28,28.31,453890.0,26.8101,26.8575,26.8101,26.8385,453890.0
2023-08-23 11:10:00,28.32,28.35,28.31,28.34,469765.0,26.848,26.8764,26.8385,26.8669,469765.0
2023-08-23 11:15:00,28.33,28.33,28.3,28.33,282978.0,26.8575,26.8575,26.829,26.8575,282978.0
2023-08-23 11:20:00,28.33,28.33,28.29,28.29,261620.0,26.8575,26.8575,26.8195,26.8195,261620.0
2023-08-23 11:25:00,28.3,28.32,28.28,28.29,418004.0,26.829,26.848,26.8101,26.8195,418004.0
2023-08-23 11:30:00,28.28,28.32,28.28,28.3,312929.0,26.8101,26.848,26.8101,26.829,312929.0
2023-08-23 11:35:00,28.3,28.38,28.28,28.38,522016.0,26.829,26.9049,26.8101,26.9049,522016.0
2023-08-23 11:40:00,28.38,28.39,28.31,28.32,329085.0,26.9049,26.9143,26.8385,26.848,329085.0
2023-08-23 11:45:00,28.33,28.35,28.32,28.33,361525.0,26.8575,26.8764,26.848,26.8575,361525.0
2023-08-23 11:50:00,28.34,28.34,28.29,28.3,346950.0,26.8669,26.8669,26.8195,26.829,346950.0
2023-08-23 11:55:00,28.3,28.33,28.27,28.27,292980.0,26.829,26.8575,26.8006,26.8006,292980.0
2023-08-23 12:00:00,28.27,28.3,28.25,28.3,377463.0,26.8006,26.829,26.7816,26.829,377463.0
2023-08-23 12:05:00,28.3,28.3,28.27,28.28,284937.0,26.829,26.829,26.8006,26.8101,284937.0
2023-08-23 12:10:00,28.29,28.32,28.27,28.3,295204.0,26.8195,26.848,26.8006,26.829,295204.0
2023-08-23 12:15:00,28.3,28.32,28.29,28.3,190267.0,26.829,26.848,26.8195,26.829,190267.0
2023-08-23 12:20:00,28.3,28.31,28.28,28.3,181930.0,26.829,26.8385,26.8101,26.829,181930.0
2023-08-23 12:25:00,28.3,28.32,28.28,28.31,212207.0,26.829,26.848,26.8101,26.8385,212207.0
2023-08-23 12:30:00,28.3,28.32,28.29,28.32,230280.0,26.829,26.848,26.8195,26.848,230280.0
2023-08-23 12:35:00,28.32,28.32,28.28,28.3,305075.0,26.848,26.848,26.8101,26.829,305075.0
2023-08-23 12:40:00,28.3,28.3,28.28,28.3,144958.0,26.829,26.829,26.8101,26.829,144958.0
2023-08-23 12:45:00,28.3,28.3,28.28,28.28,191557.0,26.829,26.829,26.8101,26.8101,191557.0
2023-08-23 12:50:00,28.28,28.32,28.28,28.31,436130.0,26.8101,26.848,26.8101,26.8385,436130.0
2023-08-23 12:55:00,28.32,28.34,28.3,28.34,367829.0,26.848,26.8669,26.829,26.8669,367829.0
2023-08-23 13:00:00,28.34,28.38,28.31,28.38,383735.0,26.8669,26.9049,26.8385,26.9049,383735.0
2023-08-23 13:05:00,28.37,28.39,28.35,28.36,301594.0,26.8954,26.9143,26.8764,26.8859,301594.0
2023-08-23 13:10:00,28.36,28.4,28.35,28.39,269381.0,26.8859,26.9238,26.8764,26.9143,269381.0
2023-08-23 13:15:00,28.39,28.44,28.38,28.44,386496.0,26.9143,26.9617,26.9049,26.9617,386496.0
2023-08-23 13:20:00,28.44,28.45,28.41,28.44,382790.0,26.9617,26.9712,26.9333,26.9617,382790.0
2023-08-23 13:25:00,28.44,28.44,28.42,28.43,166064.0,26.9617,26.9617,26.9428,26.9523,166064.0
2023-08-23 13:30:00,28.44,28.46,28.42,28.45,379726.0,26.9617,26.9807,26.9428,26.9712,379726.0
2023-08-23 13:35:00,28.45,28.45,28.41,28.41,271680.0,26.9712,26.9712,26.9333,26.9333,271680.0
2023-08-23 13:40:00,28.42,28.45,28.41,28.44,153152.0,26.9428,26.9712,26.9333,26.9617,153152.0
2023-08-23 13:45:00,28.44,28.45,28.43,28.45,209167.0,26.9617,26.9712,26.9523,26.9712,209167.0
2023-08-23 13:50:00,28.45,28.46,28.44,28.44,184632.0,26.9712,26.9807,26.9617,26.9617,184632.0
2023-08-23 13:55:00,28.44,28.47,28.44,28.46,139441.0,26.9617,26.9902,26.9617,26.9807,139441.0
2023-08-23 14:00:00,28.47,28.5,28.46,28.46,285323.0,26.9902,27.0186,26.9807,26.9807,285323.0
2023-08-23 14:05:00,28.46,28.47,28.44,28.44,296991.0,26.9807,26.9902,26.9617,26.9617,296991.0
2023-08-23 14:10:00,28.45,28.46,28.42,28.46,357632.0,26.9712,26.9807,26.9428,26.9807,357632.0
2023-08-23 14:15:00,28.46,28.47,28.43,28.46,425671.0,26.9807,26.9902,26.9523,26.9807,425671.0
2023-08-23 14:20:00,28.46,28.47,28.43,28.46,272115.0,26.9807,26.9902,26.9523,26.9807,272115.0
2023-08-23 14:25:00,28.46,28.47,28.44,28.45,320903.0,26.9807,26.9902,26.9617,26.9712,320903.0
2023-08-23 14:30:00,28.46,28.48,28.44,28.45,366685.0,26.9807,26.9997,26.9617,26.9712,366685.0
2023-08-23 14:35:00,28.44,28.47,28.43,28.44,356852.0,26.9617,26.9902,26.9523,26.9617,356852.0
2023-08-23 14:40:00,28.43,28.46,28.43,28.45,187973.0,26.9523,26.9807,26.9523,26.9712,187973.0
2023-08-23 14:45:00,28.45,28.46,28.44,28.46,199093.0,26.9712,26.9807,26.9617,26.9807,199093.0
2023-08-23 14:50:00,28.46,28.46,28.44,28.45,143079.0,26.9807,26.9807,26.9617,26.9712,143079.0
2023-08-23 14:55:00,28.46,28.46,28.44,28.45,124719.0,26.9807,26.9807,26.9617,26.9712,124719.0
2023-08-23 15:00:00,28.46,28.49,28.43,28.49,328606.0,26.9807,27.0091,26.9523,27.0091,328606.0
2023-08-23 15:05:00,28.49,28.5,28.47,28.48,331546.0,27.0091,27.0186,26.9902,26.9997,331546.0
2023-08-23 15:10:00,28.48,28.48,28.45,28.46,227655.0,26.9997,26.9997,26.9712,26.9807,227655.0
2023-08-23 15:15:00,28.46,28.47,28.44,28.45,213734.0,26.9807,26.9902,26.9617,26.9712,213734.0
2023-08-23 15:20:00,28.45,28.45,28.42,28.44,225409.0,26.9712,26.9712,26.9428,26.9617,225409.0
2023-08-23 15:25:00,28.44,28.46,28.42,28.45,408974.0,26.9617,26.9807,26.9428,26.9712,408974.0
2023-08-23 15:30:00,28.45,28.45,28.42,28.44,425276.0,26.9712,26.9712,26.9428,26.9617,425276.0
2023-08-23 15:35:00,28.44,28.46,28.43,28.45,331617.0,26.9617,26.9807,26.9523,26.9712,331617.0
2023-08-23 15:40:00,28.45,28.5,28.44,28.49,403046.0,26.9712,27.0186,26.9617,27.0091,403046.0
2023-08-23 15:45:00,28.49,28.51,28.47,28.48,511304.0,27.0091,27.0281,26.9902,26.9997,511304.0
2023-08-23 15:50:00,28.48,28.49,28.43,28.43,873319.0,26.9997,27.0091,26.9523,26.9523,873319.0
2023-08-23 15:55:00,28.44,28.46,28.41,28.45,1572857.0,26.9617,26.9807,26.9333,26.9712,1572857.0
2023-08-24 09:30:00,28.4,28.55,28.38,28.46,821766.0,26.9238,27.066,26.9049,26.9807,821766.0
2023-08-24 09:35:00,28.47,28.53,28.46,28.47,453831.0,26.9902,27.0471,26.9807,26.9902,453831.0
2023-08-24 09:40:00,28.47,28.47,28.37,28.42,514327.0,26.9902,26.9902,26.8954,26.9428,514327.0
2023-08-24 09:45:00,28.41,28.54,28.4,28.53,647744.0,26.9333,27.0565,26.9238,27.0471,647744.0
2023-08-24 09:50:00,28.52,28.65,28.52,28.64,831911.0,27.0376,27.1608,27.0376,27.1514,831911.0
2023-08-24 09:55:00,28.64,28.79,28.63,28.78,1095117.0,27.1514,27.2936,27.1419,27.2841,1095117.0
2023-08-24 10:00:00,28.78,28.79,28.69,28.71,682469.0,27.2841,27.2936,27.1988,27.2177,682469.0
2023-08-24 10:05:00,28.71,28.76,28.68,28.7,382953.0,27.2177,27.2651,27.1893,27.2082,382953.0
2023-08-24 10:10:00,28.7,28.7,28.6,28.66,338221.0,27.2082,27.2082,27.1134,27.1703,338221.0
2023-08-24 10:15:00,28.66,28.71,28.63,28.71,301640.0,27.1703,27.2177,27.1419,27.2177,301640.0
2023-08-24 10:20:00,28.7,28.73,28.68,28.7,258284.0,27.2082,27.2367,27.1893,27.2082,258284.0
2023-08-24 10:25:00,28.69,28.75,28.69,28.72,236883.0,27.1988,27.2556,27.1988,27.2272,236883.0
2023-08-24 10:30:00,28.72,28.73,28.65,28.68,393236.0,27.2272,27.2367,27.1608,27.1893,393236.0
2023-08-24 10:35:00,28.69,28.73,28.66,28.72,219308.0,27.1988,27.2367,27.1703,27.2272,219308.0
2023-08-24 10:40:00,28.71,28.75,28.65,28.67,228574.0,27.2177,27.2556,27.1608,27.1798,228574.0
2023-08-24 10:45:00,28.67,28.68,28.62,28.64,290471.0,27.1798,27.1893,27.1324,27.1514,290471.0
2023-08-24 10:50:00,28.64,28.68,28.62,28.68,227854.0,27.1514,27.1893,27.1324,27.1893,227854.0
2023-08-24 10:55:00,28.68,28.7,28.61,28.64,384625.0,27.1893,27.2082,27.1229,27.1514,384625.0
2023-08-24 11:00:00,28.64,28.64,28.59,28.63,519264.0,27.1514,27.1514,27.1039,27.1419,519264.0
2023-08-24 11:05:00,28.63,28.68,28.62,28.64,457108.0,27.1419,27.1893,27.1324,27.1514,457108.0
2023-08-24 11:10:00,28.64,28.67,28.61,28.63,364509.0,27.1514,27.1798,27.1229,27.1419,364509.0
2023-08-24 11:15:00,28.63,28.66,28.6,28.62,294401.0,27.1419,27.1703,27.1134,27.1324,294401.0
2023-08-24 11:20:00,28.62,28.65,28.6,28.65,207554.0,27.1324,27.1608,27.1134,27.1608,207554.0
2023-08-24 11:25:00,28.65,28.66,28.58,28.62,377765.0,27.1608,27.1703,27.0945,27.1324,377765.0
2023-08-24 11:30:00,28.62,28.63,28.56,28.58,296584.0,27.1324,27.1419,27.0755,27.0945,296584.0
2023-08-24 11:35:00,28.57,28.59,28.52,28.53,346475.0,27.085,27.1039,27.0376,27.0471,346475.0
2023-08-24 11:40:00,28.52,28.56,28.52,28.55,373831.0,27.0376,27.0755,27.0376,27.066,373831.0
2023-08-24 11:45:00,28.55,28.56,28.51,28.54,342549.0,27.066,27.0755,27.0281,27.0565,342549.0
2023-08-24 11:50:00,28.54,28.56,28.52,28.52,259102.0,27.0565,27.0755,27.0376,27.0376,259102.0
2023-08-24 11:55:00,28.53,28.55,28.48,28.48,274677.0,27.0471,27.066,26.9997,26.9997,274677.0
2023-08-24 12:00:00,28.48,28.51,28.47,28.5,160065.0,26.9997,27.0281,26.9902,27.0186,160065.0
2023-08-24 12:05:00,28.5,28.55,28.49,28.55,374512.0,27.0186,27.066,27.0091,27.066,374512.0
2023-08-24 12:10:00,28.55,28.55,28.51,28.52,299865.0,27.066,27.066,27.0281,27.0376,299865.0
2023-08-24 12:15:00,28.52,28.56,28.49,28.52,256473.0,27.0376,27.0755,27.0091,27.0376,256473.0
2023-08-24 12:20:00,28.51,28.55,28.51,28.55,99064.0,27.0281,27.066,27.0281,27.066,99064.0
2023-08-24 12:25:00,28.54,28.55,28.49,28.49,278106.0,27.0565,27.066,27.0091,27.0091,278106.0
2023-08-24 12:30:00,28.49,28.53,28.48,28.5,245477.0,27.0091,27.0471,26.9997,27.0186,245477.0
2023-08-24 12:35:00,28.5,28.52,28.47,28.49,146305.0,27.0186,27.0376,26.9902,27.0091,146305.0
2023-08-24 12:40:00,28.49,28.53,28.48,28.51,142496.0,27.0091,27.0471,26.9997,27.0281,142496.0
2023-08-24 12:45:00,28.51,28.53,28.5,28.51,146385.0,27.0281,27.0471,27.0186,27.0281,146385.0
2023-08-24 12:50:00,28.51,28.52,28.47,28.49,151833.0,27.0281,27.0376,26.9902,27.0091,151833.0
2023-08-24 12:55:00,28.49,28.49,28.43,28.45,244562.0,27.0091,27.0091,26.9523,26.9712,244562.0
2023-08-24 13:00:00,28.45,28.46,28.42,28.44,201091.0,26.9712,26.9807,26.9428,26.9617,201091.0
2023-08-24 13:05:00,28.43,28.45,28.41,28.45,347602.0,26.9523,26.9712,26.9333,26.9712,347602.0
2023-08-24 13:10:00,28.45,28.46,28.4,28.41,212606.0,26.9712,26.9807,26.9238,26.9333,212606.0
2023-08-24 13:15:00,28.41,28.43,28.39,28.41,153509.0,26.9333,26.9523,26.9143,26.9333,153509.0
2023-08-24 13:20:00,28.4,28.41,28.39,28.4,121869.0,26.9238,26.9333,26.9143,26.9238,121869.0
2023-08-24 13:25:00,28.4,28.41,28.38,28.41,183565.0,26.9238,26.9333,26.9049,26.9333,183565.0
2023-08-24 13:30:00,28.41,28.45,28.4,28.44,343725.0,26.9333,26.9712,26.9238,26.9617,343725.0
2023-08-24 13:35:00,28.44,28.49,28.43,28.48,129178.0,26.9617,27.0091,26.9523,26.9997,129178.0
2023-08-24 13:40:00,28.49,28.52,28.45,28.47,330996.0,27.0091,27.0376,26.9712,26.9902,330996.0
2023-08-24 13:45:00,28.46,28.5,28.45,28.45,194400.0,26.9807,27.0186,26.9712,26.9712,194400.0
2023-08-24 13:50:00,28.46,28.49,28.44,28.48,276593.0,26.9807,27.0091,26.9617,26.9997,276593.0
2023-08-24 13:55:00,28.49,28.54,28.48,28.5,449028.0,27.0091,27.0565,26.9997,27.0186,449028.0
2023-08-24 14:00:00,28.51,28.55,28.5,28.51,280850.0,27.0281,27.066,27.0186,27.0281,280850.0
2023-08-24 14:05:00,28.51,28.52,28.49,28.5,165958.0,27.0281,27.0376,27.0091,27.0186,165958.0
2023-08-24 14:10:00,28.51,28.53,28.49,28.5,205722.0,27.0281,27.0471,27.0091,27.0186,205722.0
2023-08-24 14:15:00,28.51,28.51,28.47,28.48,158972.0,27.0281,27.0281,26.9902,26.9997,158972.0
2023-08-24 14:20:00,28.48,28.51,28.47,28.49,209107.0,26.9997,27.0281,26.9902,27.0091,209107.0
2023-08-24 14:25:00,28.49,28.52,28.48,28.51,192785.0,27.0091,27.0376,26.9997,27.0281,192785.0
2023-08-24 14:30:00,28.51,28.54,28.5,28.52,220242.0,27.0281,27.0565,27.0186,27.0376,220242.0
2023-08-24 14:35:00,28.52,28.53,28.48,28.5,140870.0,27.0376,27.0471,26.9997,27.0186,140870.0
2023-08-24 14:40:00,28.49,28.53,28.49,28.52,176533.0,27.0091,27.0471,27.0091,27.0376,176533.0
2023-08-24 14:45:00,28.52,28.55,28.51,28.53,240990.0,27.0376,27.066,27.0281,27.0471,240990.0
2023-08-24 14:50:00,28.53,28.6,28.52,28.58,463250.0,27.0471,27.1134,27.0376,27.0945,463250.0
2023-08-24 14:55:00,28.57,28.59,28.55,28.58,280251.0,27.085,27.1039,27.066,27.0945,280251.0
2023-08-24 15:00:00,28.57,28.58,28.55,28.56,256552.0,27.085,27.0945,27.066,27.0755,256552.0
2023-08-24 15:05:00,28.55,28.59,28.55,28.59,243257.0,27.066,27.1039,27.066,27.1039,243257.0
2023-08-24 15:10:00,28.59,28.61,28.57,28.6,277207.0,27.1039,27.1229,27.085,27.1134,277207.0
2023-08-24 15:15:00,28.6,28.63,28.59,28.61,209660.0,27.1134,27.1419,27.1039,27.1229,209660.0
2023-08-24 15:20:00,28.62,28.65,28.61,28.64,243863.0,27.1324,27.1608,27.1229,27.1514,243863.0
2023-08-24 15:25:00,28.65,28.65,28.6,28.62,820598.0,27.1608,27.1608,27.1134,27.1324,820598.0
2023-08-24 15:30:00,28.62,28.66,28.61,28.66,256405.0,27.1324,27.1703,27.1229,27.1703,256405.0
2023-08-24 15:35:00,28.66,28.67,28.62,28.66,393164.0,27.1703,27.1798,27.1324,27.1703,393164.0
2023-08-24 15:40:00,28.66,28.67,28.63,28.66,379470.0,27.1703,27.1798,27.1419,27.1703,379470.0
2023-08-24 15:45:00,28.66,28.66,28.59,28.63,581965.0,27.1703,27.1703,27.1039,27.1419,581965.0
2023-08-24 15:50:00,28.63,28.67,28.62,28.66,905199.0,27.1419,27.1798,27.1324,27.1703,905199.0
2023-08-24 15:55:00,28.66,28.66,28.59,28.6,1644368.0,27.1703,27.1703,27.1039,27.1134,1644368.0
2023-08-25 09:30:00,28.64,28.79,28.62,28.73,1296329.0,27.1514,27.2936,27.1324,27.2367,1296329.0
2023-08-25 09:35:00,28.73,28.75,28.62,28.62,530769.0,27.2367,27.2556,27.1324,27.1324,530769.0
2023-08-25 09:40:00,28.63,28.65,28.56,28.58,450001.0,27.1419,27.1608,27.0755,27.0945,450001.0
2023-08-25 09:45:00,28.58,28.61,28.53,28.55,421275.0,27.0945,27.1229,27.0471,27.066,421275.0
2023-08-25 09:50:00,28.55,28.56,28.48,28.48,377158.0,27.066,27.0755,26.9997,26.9997,377158.0
2023-08-25 09:55:00,28.48,28.49,28.38,28.44,554412.0,26.9997,27.0091,26.9049,26.9617,554412.0
2023-08-25 10:00:00,28.44,28.52,28.4,28.47,796204.0,26.9617,27.0376,26.9238,26.9902,796204.0
2023-08-25 10:05:00,28.46,28.52,28.41,28.46,640405.0,26.9807,27.0376,26.9333,26.9807,640405.0
2023-08-25 10:10:00,28.47,28.51,28.46,28.51,814609.0,26.9902,27.0281,26.9807,27.0281,814609.0
2023-08-25 10:15:00,28.51,28.62,28.43,28.45,1043041.0,27.0281,27.1324,26.9523,26.9712,1043041.0
2023-08-25 10:20:00,28.45,28.46,28.33,28.34,845090.0,26.9712,26.9807,26.8575,26.8669,845090.0
2023-08-25 10:25:00,28.35,28.41,28.33,28.4,311465.0,26.8764,26.9333,26.8575,26.9238,311465.0
2023-08-25 10:30:00,28.4,28.41,28.33,28.34,491632.0,26.9238,26.9333,26.8575,26.8669,491632.0
2023-08-25 10:35:00,28.33,28.43,28.32,28.39,460885.0,26.8575,26.9523,26.848,26.9143,460885.0
2023-08-25 10:40:00,28.39,28.42,28.35,28.37,400961.0,26.9143,26.9428,26.8764,26.8954,400961.0
2023-08-25 10:45:00,28.37,28.4,28.32,28.38,259888.0,26.8954,26.9238,26.848,26.9049,259888.0
2023-08-25 10:50:00,28.39,28.41,28.32,28.34,414746.0,26.9143,26.9333,26.848,26.8669,414746.0
2023-08-25 10:55:00,28.34,28.36,28.3,28.32,269869.0,26.8669,26.8859,26.829,26.848,269869.0
2023-08-25 11:00:00,28.32,28.35,28.31,28.34,245578.0,26.848,26.8764,26.8385,26.8669,245578.0
2023-08-25 11:05:00,28.35,28.47,28.34,28.46,442492.0,26.8764,26.9902,26.8669,26.9807,442492.0
2023-08-25 11:10:00,28.46,28.49,28.41,28.43,361891.0,26.9807,27.0091,26.9333,26.9523,361891.0
2023-08-25 11:15:00,28.43,28.46,28.4,28.44,214245.0,26.9523,26.9807,26.9238,26.9617,214245.0
2023-08-25 11:20:00,28.44,28.45,28.4,28.45,227687.0,26.9617,26.9712,26.9238,26.9712,227687.0
2023-08-25 11:25:00,28.45,28.54,28.45,28.54,438131.0,26.9712,27.0565,26.9712,27.0565,438131.0
2023-08-25 11:30:00,28.54,28.54,28.48,28.52,350615.0,27.0565,27.0565,26.9997,27.0376,350615.0
2023-08-25 11:35:00,28.52,28.59,28.51,28.56,436286.0,27.0376,27.1039,27.0281,27.0755,436286.0
2023-08-25 11:40:00,28.56,28.57,28.51,28.53,436684.0,27.0755,27.085,27.0281,27.0471,436684.0
2023-08-25 11:45:00,28.54,28.54,28.48,28.51,385989.0,27.0565,27.0565,26.9997,27.0281,385989.0
2023-08-25 11:50:00,28.5,28.51,28.45,28.48,319704.0,27.0186,27.0281,26.9712,26.9997,319704.0
2023-08-25 11:55:00,28.48,28.49,28.42,28.44,360454.0,26.9997,27.0091,26.9428,26.9617,360454.0
2023-08-25 12:00:00,28.44,28.48,28.43,28.47,288971.0,26.9617,26.9997,26.9523,26.9902,288971.0
2023-08-25 12:05:00,28.48,28.48,28.44,28.46,237871.0,26.9997,26.9997,26.9617,26.9807,237871.0
2023-08-25 12:10:00,28.46,28.48,28.43,28.48,199991.0,26.9807,26.9997,26.9523,26.9997,199991.0
2023-08-25 12:15:00,28.48,28.5,28.43,28.46,370751.0,26.9997,27.0186,26.9523,26.9807,370751.0
2023-08-25 12:20:00,28.46,28.53,28.45,28.53,370960.0,26.9807,27.0471,26.9712,27.0471,370960.0
2023-08-25 12:25:00,28.53,28.57,28.52,28.56,251665.0,27.0471,27.085,27.0376,27.0755,251665.0
2023-08-25 12:30:00,28.56,28.59,28.53,28.54,263608.0,27.0755,27.1039,27.0471,27.0565,263608.0
2023-08-25 12:35:00,28.53,28.56,28.52,28.53,149857.0,27.0471,27.0755,27.0376,27.0471,149857.0
2023-08-25 12:40:00,28.53,28.55,28.51,28.52,179407.0,27.0471,27.066,27.0281,27.0376,179407.0
2023-08-25 12:45:00,28.51,28.54,28.49,28.52,250937.0,27.0281,27.0565,27.0091,27.0376,250937.0
2023-08-25 12:50:00,28.52,28.53,28.45,28.46,216222.0,27.0376,27.0471,26.9712,26.9807,216222.0
2023-08-25 12:55:00,28.46,28.51,28.46,28.5,213433.0,26.9807,27.0281,26.9807,27.0186,213433.0
2023-08-25 13:00:00,28.51,28.51,28.48,28.48,178992.0,27.0281,27.0281,26.9997,26.9997,178992.0
2023-08-25 13:05:00,28.48,28.49,28.46,28.47,163096.0,26.9997,27.0091,26.9807,26.9902,163096.0
2023-08-25 13:10:00,28.48,28.52,28.46,28.52,185387.0,26.9997,27.0376,26.9807,27.0376,185387.0
2023-08-25 13:15:00,28.52,28.53,28.46,28.49,199069.0,27.0376,27.0471,26.9807,27.0091,199069.0
2023-08-25 13:20:00,28.49,28.49,28.45,28.46,183446.0,27.0091,27.0091,26.9712,26.9807,183446.0
2023-08-25 13:25:00,28.46,28.46,28.44,28.46,271495.0,26.9807,26.9807,26.9617,26.9807,271495.0
2023-08-25 13:30:00,28.46,28.46,28.41,28.44,220235.0,26.9807,26.9807,26.9333,26.9617,220235.0
2023-08-25 13:35:00,28.43,28.45,28.42,28.43,161785.0,26.9523,26.9712,26.9428,26.9523,161785.0
2023-08-25 13:40:00,28.43,28.45,28.42,28.45,133127.0,26.9523,26.9712,26.9428,26.9712,133127.0
2023-08-25 13:45:00,28.44,28.44,28.4,28.41,216901.0,26.9617,26.9617,26.9238,26.9333,216901.0
2023-08-25 13:50:00,28.41,28.47,28.4,28.47,189808.0,26.9333,26.9902,26.9238,26.9902,189808.0
2023-08-25 13:55:00,28.46,28.48,28.44,28.48,187326.0,26.9807,26.9997,26.9617,26.9997,187326.0
2023-08-25 14:00:00,28.48,28.5,28.46,28.49,177030.0,26.9997,27.0186,26.9807,27.0091,177030.0
2023-08-25 14:05:00,28.49,28.52,28.48,28.52,162150.0,27.0091,27.0376,26.9997,27.0376,162150.0
2023-08-25 14:10:00,28.52,28.53,28.49,28.53,237570.0,27.0376,27.0471,27.0091,27.0471,237570.0
2023-08-25 14:15:00,28.53,28.53,28.47,28.53,224883.0,27.0471,27.0471,26.9902,27.0471,224883.0
2023-08-25 14:20:00,28.53,28.56,28.52,28.55,304242.0,27.0471,27.0755,27.0376,27.066,304242.0
2023-08-25 14:25:00,28.55,28.59,28.54,28.59,149727.0,27.066,27.1039,27.0565,27.1039,149727.0
2023-08-25 14:30:00,28.59,28.61,28.57,28.6,360695.0,27.1039,27.1229,27.085,27.1134,360695.0
2023-08-25 14:35:00,28.6,28.62,28.57,28.59,259307.0,27.1134,27.1324,27.085,27.1039,259307.0
2023-08-25 14:40:00,28.59,28.6,28.53,28.54,342610.0,27.1039,27.1134,27.0471,27.0565,342610.0
2023-08-25 14:45:00,28.54,28.56,28.51,28.56,258603.0,27.0565,27.0755,27.0281,27.0755,258603.0
2023-08-25 14:50:00,28.56,28.59,28.55,28.58,179777.0,27.0755,27.1039,27.066,27.0945,179777.0
2023-08-25 14:55:00,28.58,28.59,28.54,28.57,260858.0,27.0945,27.1039,27.0565,27.085,260858.0
2023-08-25 15:00:00,28.57,28.61,28.54,28.57,494345.0,27.085,27.1229,27.0565,27.085,494345.0
2023-08-25 15:05:00,28.57,28.58,28.53,28.58,199139.0,27.085,27.0945,27.0471,27.0945,199139.0
2023-08-25 15:10:00,28.58,28.58,28.54,28.55,142553.0,27.0945,27.0945,27.0565,27.066,142553.0
2023-08-25 15:15:00,28.55,28.59,28.54,28.55,262442.0,27.066,27.1039,27.0565,27.066,262442.0
2023-08-25 15:20:00,28.55,28.59,28.55,28.59,336159.0,27.066,27.1039,27.066,27.1039,336159.0
2023-08-25 15:25:00,28.58,28.59,28.55,28.55,266907.0,27.0945,27.1039,27.066,27.066,266907.0
2023-08-25 15:30:00,28.55,28.58,28.54,28.56,417333.0,27.066,27.0945,27.0565,27.0755,417333.0
2023-08-25 15:35:00,28.57,28.57,28.53,28.55,349858.0,27.085,27.085,27.0471,27.066,349858.0
2023-08-25 15:40:00,28.56,28.59,28.54,28.58,500328.0,27.0755,27.1039,27.0565,27.0945,500328.0
2023-08-25 15:45:00,28.58,28.59,28.52,28.53,469591.0,27.0945,27.1039,27.0376,27.0471,469591.0
2023-08-25 15:50:00,28.52,28.53,28.48,28.51,708821.0,27.0376,27.0471,26.9997,27.0281,708821.0
2023-08-25 15:55:00,28.51,28.53,28.48,28.51,1767608.0,27.0281,27.0471,26.9997,27.0281,1767608.0
2023-08-28 09:30:00,28.69,28.75,28.56,28.6,849540.0,27.1988,27.2556,27.0755,27.1134,849540.0
2023-08-28 09:35:00,28.6,28.75,28.59,28.75,658858.0,27.1134,27.2556,27.1039,27.2556,658858.0
2023-08-28 09:40:00,28.75,28.86,28.7,28.8,729460.0,27.2556,27.3599,27.2082,27.303,729460.0
2023-08-28 09:45:00,28.8,28.87,28.75,28.82,475790.0,27.303,27.3694,27.2556,27.322,475790.0
2023-08-28 09:50:00,28.82,28.92,28.81,28.91,473327.0,27.322,27.4168,27.3125,27.4073,473327.0
2023-08-28 09:55:00,28.91,28.94,28.9,28.94,409492.0,27.4073,27.4358,27.3978,27.4358,409492.0
2023-08-28 10:00:00,28.94,28.97,28.91,28.97,341975.0,27.4358,27.4642,27.4073,27.4642,341975.0
2023-08-28 10:05:00,28.96,28.99,28.93,28.98,784027.0,27.4547,27.4832,27.4263,27.4737,784027.0
2023-08-28 10:10:00,28.97,29.0,28.95,28.97,380629.0,27.4642,27.4926,27.4452,27.4642,380629.0
2023-08-28 10:15:00,28.97,28.97,28.88,28.92,326004.0,27.4642,27.4642,27.3789,27.4168,326004.0
2023-08-28 10:20:00,28.92,28.93,28.89,28.93,171474.0,27.4168,27.4263,27.3884,27.4263,171474.0
2023-08-28 10:25:00,28.93,28.97,28.91,28.96,232592.0,27.4263,27.4642,27.4073,27.4547,232592.0
2023-08-28 10:30:00,28.96,28.98,28.92,28.94,215913.0,27.4547,27.4737,27.4168,27.4358,215913.0
2023-08-28 10:35:00,28.93,28.96,28.92,28.94,215069.0,27.4263,27.4547,27.4168,27.4358,215069.0
2023-08-28 10:40:00,28.94,28.97,28.92,28.95,228288.0,27.4358,27.4642,27.4168,27.4452,228288.0
2023-08-28 10:45:00,28.96,28.96,28.92,28.93,181220.0,27.4547,27.4547,27.4168,27.4263,181220.0
2023-08-28 10:50:00,28.93,28.95,28.88,28.89,296460.0,27.4263,27.4452,27.3789,27.3884,296460.0
2023-08-28 10:55:00,28.89,28.9,28.85,28.87,210104.0,27.3884,27.3978,27.3504,27.3694,210104.0
2023-08-28 11:00:00,28.87,28.87,28.81,28.82,313574.0,27.3694,27.3694,27.3125,27.322,313574.0
2023-08-28 11:05:00,28.82,28.84,28.79,28.83,253734.0,27.322,27.341,27.2936,27.3315,253734.0
2023-08-28 11:10:00,28.83,28.83,28.8,28.8,155744.0,27.3315,27.3315,27.303,27.303,155744.0
2023-08-28 11:15:00,28.8,28.82,28.78,28.8,265400.0,27.303,27.322,27.2841,27.303,265400.0
2023-08-28 11:20:00,28.8,28.83,28.79,28.79,215361.0,27.303,27.3315,27.2936,27.2936,215361.0
2023-08-28 11:25:00,28.8,28.83,28.78,28.81,267797.0,27.303,27.3315,27.2841,27.3125,267797.0
2023-08-28 11:30:00,28.8,28.83,28.77,28.79,234953.0,27.303,27.3315,27.2746,27.2936,234953.0
2023-08-28 11:35:00,28.79,28.83,28.78,28.82,185008.0,27.2936,27.3315,27.2841,27.322,185008.0
2023-08-28 11:40:00,28.82,28.83,28.76,28.78,169069.0,27.322,27.3315,27.2651,27.2841,169069.0
2023-08-28 11:45:00,28.78,28.79,28.76,28.79,131409.0,27.2841,27.2936,27.2651,27.2936,131409.0
2023-08-28 11:50:00,28.78,28.79,28.76,28.77,152509.0,27.2841,27.2936,27.2651,27.2746,152509.0
2023-08-28 11:55:00,28.77,28.8,28.76,28.79,223028.0,27.2746,27.303,27.2651,27.2936,223028.0
2023-08-28 12:00:00,28.79,28.8,28.77,28.8,99155.0,27.2936,27.303,27.2746,27.303,99155.0
2023-08-28 12:05:00,28.8,28.82,28.78,28.82,111313.0,27.303,27.322,27.2841,27.322,111313.0
2023-08-28 12:10:00,28.81,28.85,28.79,28.83,192765.0,27.3125,27.3504,27.2936,27.3315,192765.0
2023-08-28 12:15:00,28.83,28.83,28.79,28.8,173486.0,27.3315,27.3315,27.2936,27.303,173486.0
2023-08-28 12:20:00,28.8,28.8,28.75,28.76,241862.0,27.303,27.303,27.2556,27.2651,241862.0
2023-08-28 12:25:00,28.76,28.78,28.75,28.77,177806.0,27.2651,27.2841,27.2556,27.2746,177806.0
2023-08-28 12:30:00,28.77,28.79,28.76,28.78,163906.0,27.2746,27.2936,27.2651,27.2841,163906.0
2023-08-28 12:35:00,28.78,28.8,28.76,28.8,139959.0,27.2841,27.303,27.2651,27.303,139959.0
2023-08-28 12:40:00,28.8,28.82,28.79,28.8,186323.0,27.303,27.322,27.2936,27.303,186323.0
2023-08-28 12:45:00,28.8,28.84,28.8,28.82,250789.0,27.303,27.341,27.303,27.322,250789.0
2023-08-28 12:50:00,28.82,28.87,28.82,28.86,203710.0,27.322,27.3694,27.322,27.3599,203710.0
2023-08-28 12:55:00,28.86,28.89,28.85,28.88,203834.0,27.3599,27.3884,27.3504,27.3789,203834.0
2023-08-28 13:00:00,28.89,28.9,28.87,28.88,141675.0,27.3884,27.3978,27.3694,27.3789,141675.0
2023-08-28 13:05:00,28.88,28.91,28.87,28.87,227554.0,27.3789,27.4073,27.3694,27.3694,227554.0
2023-08-28 13:10:00,28.88,28.9,28.87,28.89,139968.0,27.3789,27.3978,27.3694,27.3884,139968.0
2023-08-28 13:15:00,28.9,28.9,28.86,28.87,175926.0,27.3978,27.3978,27.3599,27.3694,175926.0
2023-08-28 13:20:00,28.87,28.89,28.86,28.88,130486.0,27.3694,27.3884,27.3599,27.3789,130486.0
2023-08-28 13:25:00,28.88,28.88,28.86,28.88,85339.0,27.3789,27.3789,27.3599,27.3789,85339.0
2023-08-28 13:30:00,28.87,28.9,28.87,28.87,113947.0,27.3694,27.3978,27.3694,27.3694,113947.0
2023-08-28 13:35:00,28.87,28.88,28.84,28.84,191731.0,27.3694,27.3789,27.341,27.341,191731.0
2023-08-28 13:40:00,28.85,28.87,28.83,28.86,106657.0,27.3504,27.3694,27.3315,27.3599,106657.0
2023-08-28 13:45:00,28.86,28.87,28.84,28.85,115362.0,27.3599,27.3694,27.341,27.3504,115362.0
2023-08-28 13:50:00,28.84,28.87,28.81,28.82,284131.0,27.341,27.3694,27.3125,27.322,284131.0
2023-08-28 13:55:00,28.82,28.83,28.78,28.81,150461.0,27.322,27.3315,27.2841,27.3125,150461.0
2023-08-28 14:00:00,28.8,28.81,28.76,28.78,167432.0,27.303,27.3125,27.2651,27.2841,167432.0
2023-08-28 14:05:00,28.78,28.79,28.76,28.78,63869.0,27.2841,27.2936,27.2651,27.2841,63869.0
2023-08-28 14:10:00,28.78,28.78,28.76,28.78,155085.0,27.2841,27.2841,27.2651,27.2841,155085.0
2023-08-28 14:15:00,28.78,28.79,28.76,28.77,176146.0,27.2841,27.2936,27.2651,27.2746,176146.0
2023-08-28 14:20:00,28.77,28.78,28.75,28.76,116829.0,27.2746,27.2841,27.2556,27.2651,116829.0
2023-08-28 14:25:00,28.76,28.78,28.75,28.77,152248.0,27.2651,27.2841,27.2556,27.2746,152248.0
2023-08-28 14:30:00,28.76,28.77,28.74,28.76,246936.0,27.2651,27.2746,27.2462,27.2651,246936.0
2023-08-28 14:35:00,28.76,28.8,28.74,28.75,229547.0,27.2651,27.303,27.2462,27.2556,229547.0
2023-08-28 14:40:00,28.75,28.77,28.74,28.76,203228.0,27.2556,27.2746,27.2462,27.2651,203228.0
2023-08-28 14:45:00,28.77,28.77,28.75,28.75,86958.0,27.2746,27.2746,27.2556,27.2556,86958.0
2023-08-28 14:50:00,28.76,28.79,28.76,28.78,243328.0,27.2651,27.2936,27.2651,27.2841,243328.0
2023-08-28 14:55:00,28.79,28.79,28.75,28.77,141574.0,27.2936,27.2936,27.2556,27.2746,141574.0
2023-08-28 15:00:00,28.77,28.8,28.76,28.78,314701.0,27.2746,27.303,27.2651,27.2841,314701.0
2023-08-28 15:05:00,28.78,28.79,28.75,28.78,203851.0,27.2841,27.2936,27.2556,27.2841,203851.0
2023-08-28 15:10:00,28.79,28.79,28.75,28.76,265289.0,27.2936,27.2936,27.2556,27.2651,265289.0
2023-08-28 15:15:00,28.77,28.79,28.75,28.78,244705.0,27.2746,27.2936,27.2556,27.2841,244705.0
2023-08-28 15:20:00,28.78,28.78,28.73,28.75,314671.0,27.2841,27.2841,27.2367,27.2556,314671.0
2023-08-28 15:25:00,28.74,28.76,28.73,28.74,341692.0,27.2462,27.2651,27.2367,27.2462,341692.0
2023-08-28 15:30:00,28.74,28.79,28.72,28.76,642615.0,27.2462,27.2936,27.2272,27.2651,642615.0
2023-08-28 15:35:00,28.76,28.79,28.75,28.78,424506.0,27.2651,27.2936,27.2556,27.2841,424506.0
2023-08-28 15:40:00,28.78,28.78,28.74,28.75,456791.0,27.2841,27.2841,27.2462,27.2556,456791.0
2023-08-28 15:45:00,28.76,28.85,28.75,28.8,827166.0,27.2651,27.3504,27.2556,27.303,827166.0
2023-08-28 15:50:00,28.8,28.82,28.76,28.77,933775.0,27.303,27.322,27.2651,27.2746,933775.0
2023-08-28 15:55:00,28.78,28.83,28.76,28.76,1634964.0,27.2841,27.3315,27.2651,27.2651,1634964.0
2023-08-29 09:30:00,28.95,28.95,28.71,28.77,691134.0,27.4452,27.4452,27.2177,27.2746,691134.0
2023-08-29 09:35:00,28.78,28.87,28.74,28.86,279862.0,27.2841,27.3694,27.2462,27.3599,279862.0
2023-08-29 09:40:00,28.85,28.96,28.85,28.95,356889.0,27.3504,27.4547,27.3504,27.4452,356889.0
2023-08-29 09:45:00,28.95,28.96,28.88,28.9,188162.0,27.4452,27.4547,27.3789,27.3978,188162.0
2023-08-29 09:50:00,28.9,28.9,28.85,28.88,233711.0,27.3978,27.3978,27.3504,27.3789,233711.0
2023-08-29 09:55:00,28.88,28.88,28.82,28.86,173335.0,27.3789,27.3789,27.322,27.3599,173335.0
2023-08-29 10:00:00,28.86,28.93,28.86,28.91,498423.0,27.3599,27.4263,27.3599,27.4073,498423.0
2023-08-29 10:05:00,28.92,28.95,28.88,28.94,326913.0,27.4168,27.4452,27.3789,27.4358,326913.0
2023-08-29 10:10:00,28.94,28.95,28.88,28.94,312289.0,27.4358,27.4452,27.3789,27.4358,312289.0
2023-08-29 10:15:00,28.94,28.97,28.93,28.95,402905.0,27.4358,27.4642,27.4263,27.4452,402905.0
2023-08-29 10:20:00,28.95,28.99,28.94,28.98,251288.0,27.4452,27.4832,27.4358,27.4737,251288.0
2023-08-29 10:25:00,28.98,29.02,28.95,29.02,479235.0,27.4737,27.5116,27.4452,27.5116,479235.0
2023-08-29 10:30:00,29.02,29.08,29.01,29.05,572048.0,27.5116,27.5685,27.5021,27.54,572048.0
2023-08-29 10:35:00,29.05,29.07,28.96,28.96,391876.0,27.54,27.559,27.4547,27.4547,391876.0
2023-08-29 10:40:00,28.96,28.97,28.93,28.96,367601.0,27.4547,27.4642,27.4263,27.4547,367601.0
2023-08-29 10:45:00,28.96,28.98,28.92,28.96,282042.0,27.4547,27.4737,27.4168,27.4547,282042.0
2023-08-29 10:50:00,28.96,29.0,28.94,28.94,242901.0,27.4547,27.4926,27.4358,27.4358,242901.0
2023-08-29 10:55:00,28.95,29.0,28.93,28.98,471806.0,27.4452,27.4926,27.4263,27.4737,471806.0
2023-08-29 11:00:00,28.97,28.99,28.92,28.96,434622.0,27.4642,27.4832,27.4168,27.4547,434622.0
2023-08-29 11:05:00,28.96,29.01,28.96,29.0,327691.0,27.4547,27.5021,27.4547,27.4926,327691.0
2023-08-29 11:10:00,29.0,29.05,28.98,29.04,320581.0,27.4926,27.54,27.4737,27.5306,320581.0
2023-08-29 11:15:00,29.05,29.06,29.03,29.03,213073.0,27.54,27.5495,27.5211,27.5211,213073.0
2023-08-29 11:20:00,29.04,29.07,29.03,29.05,364866.0,27.5306,27.559,27.5211,27.54,364866.0
2023-08-29 11:25:00,29.05,29.08,29.04,29.07,256882.0,27.54,27.5685,27.5306,27.559,256882.0
2023-08-29 11:30:00,29.07,29.07,29.04,29.05,198160.0,27.559,27.559,27.5306,27.54,198160.0
2023-08-29 11:35:00,29.05,29.12,29.04,29.11,333259.0,27.54,27.6064,27.5306,27.5969,333259.0
2023-08-29 11:40:00,29.11,29.13,29.09,29.13,221203.0,27.5969,27.6159,27.578,27.6159,221203.0
2023-08-29 11:45:00,29.13,29.14,29.08,29.09,192849.0,27.6159,27.6254,27.5685,27.578,192849.0
2023-08-29 11:50:00,29.09,29.12,29.08,29.12,140754.0,27.578,27.6064,27.5685,27.6064,140754.0
2023-08-29 11:55:00,29.11,29.13,29.09,29.09,292294.0,27.5969,27.6159,27.578,27.578,292294.0
2023-08-29 12:00:00,29.09,29.15,29.08,29.15,344426.0,27.578,27.6348,27.5685,27.6348,344426.0
2023-08-29 12:05:00,29.15,29.16,29.14,29.16,195321.0,27.6348,27.6443,27.6254,27.6443,195321.0
2023-08-29 12:10:00,29.16,29.17,29.15,29.16,139742.0,27.6443,27.6538,27.6348,27.6443,139742.0
2023-08-29 12:15:00,29.15,29.18,29.14,29.18,198251.0,27.6348,27.6633,27.6254,27.6633,198251.0
2023-08-29 12:20:00,29.18,29.19,29.17,29.19,207699.0,27.6633,27.6728,27.6538,27.6728,207699.0
2023-08-29 12:25:00,29.18,29.21,29.18,29.19,233514.0,27.6633,27.6917,27.6633,27.6728,233514.0
2023-08-29 12:30:00,29.19,29.19,29.15,29.17,154190.0,27.6728,27.6728,27.6348,27.6538,154190.0
2023-08-29 12:35:00,29.17,29.19,29.16,29.17,163176.0,27.6538,27.6728,27.6443,27.6538,163176.0
2023-08-29 12:40:00,29.17,29.18,29.15,29.18,204349.0,27.6538,27.6633,27.6348,27.6633,204349.0
2023-08-29 12:45:00,29.18,29.18,29.15,29.18,137743.0,27.6633,27.6633,27.6348,27.6633,137743.0
2023-08-29 12:50:00,29.18,29.18,29.15,29.15,208573.0,27.6633,27.6633,27.6348,27.6348,208573.0
2023-08-29 12:55:00,29.16,29.17,29.14,29.17,183711.0,27.6443,27.6538,27.6254,27.6538,183711.0
2023-08-29 13:00:00,29.17,29.19,29.15,29.18,193154.0,27.6538,27.6728,27.6348,27.6633,193154.0
2023-08-29 13:05:00,29.17,29.19,29.16,29.19,124841.0,27.6538,27.6728,27.6443,27.6728,124841.0
2023-08-29 13:10:00,29.19,29.21,29.16,29.21,276539.0,27.6728,27.6917,27.6443,27.6917,276539.0
2023-08-29 13:15:00,29.21,29.23,29.18,29.19,203160.0,27.6917,27.7107,27.6633,27.6728,203160.0
2023-08-29 13:20:00,29.2,29.22,29.19,29.22,243119.0,27.6822,27.7012,27.6728,27.7012,243119.0
2023-08-29 13:25:00,29.21,29.24,29.21,29.24,159404.0,27.6917,27.7202,27.6917,27.7202,159404.0
2023-08-29 13:30:00,29.24,29.25,29.2,29.21,179872.0,27.7202,27.7296,27.6822,27.6917,179872.0
2023-08-29 13:35:00,29.22,29.25,29.21,29.24,231473.0,27.7012,27.7296,27.6917,27.7202,231473.0
2023-08-29 13:40:00,29.24,29.25,29.23,29.23,164947.0,27.7202,27.7296,27.7107,27.7107,164947.0
2023-08-29 13:45:00,29.24,29.26,29.23,29.25,188008.0,27.7202,27.7391,27.7107,27.7296,188008.0
2023-08-29 13:50:00,29.25,29.26,29.21,29.23,232201.0,27.7296,27.7391,27.6917,27.7107,232201.0
2023-08-29 13:55:00,29.22,29.23,29.17,29.2,313602.0,27.7012,27.7107,27.6538,27.6822,313602.0
2023-08-29 14:00:00,29.2,29.2,29.18,29.2,87097.0,27.6822,27.6822,27.6633,27.6822,87097.0
2023-08-29 14:05:00,29.19,29.21,29.19,29.21,101361.0,27.6728,27.6917,27.6728,27.6917,101361.0
2023-08-29 14:10:00,29.2,29.21,29.16,29.17,132435.0,27.6822,27.6917,27.6443,27.6538,132435.0
2023-08-29 14:15:00,29.16,29.17,29.13,29.16,154116.0,27.6443,27.6538,27.6159,27.6443,154116.0
2023-08-29 14:20:00,29.16,29.18,29.15,29.15,252451.0,27.6443,27.6633,27.6348,27.6348,252451.0
2023-08-29 14:25:00,29.16,29.17,29.13,29.13,164098.0,27.6443,27.6538,27.6159,27.6159,164098.0
2023-08-29 14:30:00,29.14,29.17,29.13,29.17,109328.0,27.6254,27.6538,27.6159,27.6538,109328.0
2023-08-29 14:35:00,29.17,29.19,29.16,29.16,142870.0,27.6538,27.6728,27.6443,27.6443,142870.0
2023-08-29 14:40:00,29.17,29.18,29.15,29.18,126642.0,27.6538,27.6633,27.6348,27.6633,126642.0
2023-08-29 14:45:00,29.18,29.18,29.15,29.17,236284.0,27.6633,27.6633,27.6348,27.6538,236284.0
2023-08-29 14:50:00,29.17,29.17,29.13,29.15,204340.0,27.6538,27.6538,27.6159,27.6348,204340.0
2023-08-29 14:55:00,29.14,29.15,29.12,29.14,241581.0,27.6254,27.6348,27.6064,27.6254,241581.0
2023-08-29 15:00:00,29.14,29.14,29.09,29.14,739163.0,27.6254,27.6254,27.578,27.6254,739163.0
2023-08-29 15:05:00,29.14,29.14,29.08,29.09,238873.0,27.6254,27.6254,27.5685,27.578,238873.0
2023-08-29 15:10:00,29.09,29.11,29.07,29.1,222641.0,27.578,27.5969,27.559,27.5874,222641.0
2023-08-29 15:15:00,29.11,29.12,29.09,29.12,300679.0,27.5969,27.6064,27.578,27.6064,300679.0
2023-08-29 15:20:00,29.12,29.14,29.1,29.14,250974.0,27.6064,27.6254,27.5874,27.6254,250974.0
2023-08-29 15:25:00,29.14,29.17,29.14,29.15,333283.0,27.6254,27.6538,27.6254,27.6348,333283.0
2023-08-29 15:30:00,29.15,29.16,29.11,29.13,361033.0,27.6348,27.6443,27.5969,27.6159,361033.0
2023-08-29 15:35:00,29.12,29.14,29.11,29.13,164341.0,27.6064,27.6254,27.5969,27.6159,164341.0
2023-08-29 15:40:00,29.12,29.17,29.12,29.16,309356.0,27.6064,27.6538,27.6064,27.6443,309356.0
2023-08-29 15:45:00,29.16,29.2,29.16,29.17,650614.0,27.6443,27.6822,27.6443,27.6538,650614.0
2023-08-29 15:50:00,29.18,29.19,29.16,29.17,659254.0,27.6633,27.6728,27.6443,27.6538,659254.0
2023-08-29 15:55:00,29.18,29.19,29.14,29.17,1444600.0,27.6633,27.6728,27.6254,27.6538,1444600.0
2023-08-30 09:30:00,29.22,29.27,29.09,29.11,895642.0,27.7012,27.7486,27.578,27.5969,895642.0
2023-08-30 09:35:00,29.11,29.2,29.07,29.13,423466.0,27.5969,27.6822,27.559,27.6159,423466.0
2023-08-30 09:40:00,29.13,29.17,29.07,29.11,527484.0,27.6159,27.6538,27.559,27.5969,527484.0
2023-08-30 09:45:00,29.11,29.22,29.1,29.2,570143.0,27.5969,27.7012,27.5874,27.6822,570143.0
2023-08-30 09:50:00,29.2,29.24,29.18,29.22,508242.0,27.6822,27.7202,27.6633,27.7012,508242.0
2023-08-30 09:55:00,29.21,29.25,29.21,29.25,194982.0,27.6917,27.7296,27.6917,27.7296,194982.0
2023-08-30 10:00:00,29.25,29.26,29.16,29.16,410236.0,27.7296,27.7391,27.6443,27.6443,410236.0
2023-08-30 10:05:00,29.17,29.2,29.14,29.15,438451.0,27.6538,27.6822,27.6254,27.6348,438451.0
2023-08-30 10:10:00,29.14,29.15,29.1,29.12,364906.0,27.6254,27.6348,27.5874,27.6064,364906.0
2023-08-30 10:15:00,29.12,29.14,29.07,29.08,418024.0,27.6064,27.6254,27.559,27.5685,418024.0
2023-08-30 10:20:00,29.08,29.09,29.01,29.03,350440.0,27.5685,27.578,27.5021,27.5211,350440.0
2023-08-30 10:25:00,29.03,29.03,28.96,28.99,782080.0,27.5211,27.5211,27.4547,27.4832,782080.0
2023-08-30 10:30:00,28.98,29.02,28.97,29.02,339982.0,27.4737,27.5116,27.4642,27.5116,339982.0
2023-08-30 10:35:00,29.02,29.02,28.93,28.95,467621.0,27.5116,27.5116,27.4263,27.4452,467621.0
2023-08-30 10:40:00,28.94,28.98,28.93,28.95,462707.0,27.4358,27.4737,27.4263,27.4452,462707.0
2023-08-30 10:45:00,28.94,28.98,28.94,28.96,326894.0,27.4358,27.4737,27.4358,27.4547,326894.0
2023-08-30 10:50:00,28.96,29.03,28.95,29.03,591460.0,27.4547,27.5211,27.4452,27.5211,591460.0
2023-08-30 10:55:00,29.03,29.06,29.02,29.02,284929.0,27.5211,27.5495,27.5116,27.5116,284929.0
2023-08-30 11:00:00,29.03,29.04,28.99,29.0,213221.0,27.5211,27.5306,27.4832,27.4926,213221.0
2023-08-30 11:05:00,29.01,29.04,29.0,29.01,197028.0,27.5021,27.5306,27.4926,27.5021,197028.0
2023-08-30 11:10:00,29.0,29.03,29.0,29.02,180233.0,27.4926,27.5211,27.4926,27.5116,180233.0
2023-08-30 11:15:00,29.02,29.02,29.0,29.02,194526.0,27.5116,27.5116,27.4926,27.5116,194526.0
2023-08-30 11:20:00,29.02,29.03,28.99,29.01,326990.0,27.5116,27.5211,27.4832,27.5021,326990.0
2023-08-30 11:25:00,29.01,29.05,29.0,29.04,495241.0,27.5021,27.54,27.4926,27.5306,495241.0
2023-08-30 11:30:00,29.05,29.05,29.02,29.04,159647.0,27.54,27.54,27.5116,27.5306,159647.0
2023-08-30 11:35:00,29.04,29.06,29.02,29.04,326509.0,27.5306,27.5495,27.5116,27.5306,326509.0
2023-08-30 11:40:00,29.05,29.07,29.04,29.07,364076.0,27.54,27.559,27.5306,27.559,364076.0
2023-08-30 11:45:00,29.07,29.08,29.01,29.01,373984.0,27.559,27.5685,27.5021,27.5021,373984.0
2023-08-30 11:50:00,29.02,29.05,29.0,29.05,223000.0,27.5116,27.54,27.4926,27.54,223000.0
2023-08-30 11:55:00,29.04,29.09,29.04,29.08,265117.0,27.5306,27.578,27.5306,27.5685,265117.0
2023-08-30 12:00:00,29.07,29.08,29.05,29.06,211067.0,27.559,27.5685,27.54,27.5495,211067.0
2023-08-30 12:05:00,29.07,29.08,29.06,29.06,217286.0,27.559,27.5685,27.5495,27.5495,217286.0
2023-08-30 12:10:00,29.06,29.07,29.05,29.07,170053.0,27.5495,27.559,27.54,27.559,170053.0
2023-08-30 12:15:00,29.06,29.11,29.06,29.07,381065.0,27.5495,27.5969,27.5495,27.559,381065.0
2023-08-30 12:20:00,29.08,29.08,29.05,29.07,142955.0,27.5685,27.5685,27.54,27.559,142955.0
2023-08-30 12:25:00,29.07,29.12,29.06,29.08,489730.0,27.559,27.6064,27.5495,27.5685,489730.0
2023-08-30 12:30:00,29.08,29.09,29.07,29.08,343465.0,27.5685,27.578,27.559,27.5685,343465.0
2023-08-30 12:35:00,29.08,29.09,29.05,29.06,159936.0,27.5685,27.578,27.54,27.5495,159936.0
2023-08-30 12:40:00,29.07,29.08,29.06,29.08,232980.0,27.559,27.5685,27.5495,27.5685,232980.0
2023-08-30 12:45:00,29.08,29.09,29.06,29.07,374190.0,27.5685,27.578,27.5495,27.559,374190.0
2023-08-30 12:50:00,29.07,29.09,29.06,29.07,275775.0,27.559,27.578,27.5495,27.559,275775.0
2023-08-30 12:55:00,29.07,29.09,29.06,29.08,196714.0,27.559,27.578,27.5495,27.5685,196714.0
2023-08-30 13:00:00,29.08,29.1,29.06,29.1,268155.0,27.5685,27.5874,27.5495,27.5874,268155.0
2023-08-30 13:05:00,29.1,29.12,29.08,29.09,227421.0,27.5874,27.6064,27.5685,27.578,227421.0
2023-08-30 13:10:00,29.08,29.1,29.07,29.09,236147.0,27.5685,27.5874,27.559,27.578,236147.0
2023-08-30 13:15:00,29.09,29.09,29.06,29.07,176649.0,27.578,27.578,27.5495,27.559,176649.0
2023-08-30 13:20:00,29.08,29.11,29.07,29.1,221059.0,27.5685,27.5969,27.559,27.5874,221059.0
2023-08-30 13:25:00,29.11,29.11,29.07,29.09,220365.0,27.5969,27.5969,27.559,27.578,220365.0
2023-08-30 13:30:00,29.08,29.14,29.08,29.12,346141.0,27.5685,27.6254,27.5685,27.6064,346141.0
2023-08-30 13:35:00,29.11,29.12,29.1,29.1,196723.0,27.5969,27.6064,27.5874,27.5874,196723.0
2023-08-30 13:40:00,29.1,29.11,29.09,29.09,138889.0,27.5874,27.5969,27.578,27.578,138889.0
2023-08-30 13:45:00,29.1,29.11,29.08,29.1,236864.0,27.5874,27.5969,27.5685,27.5874,236864.0
2023-08-30 13:50:00,29.1,29.1,29.06,29.07,133028.0,27.5874,27.5874,27.5495,27.559,133028.0
2023-08-30 13:55:00,29.07,29.07,29.04,29.07,225508.0,27.559,27.559,27.5306,27.559,225508.0
2023-08-30 14:00:00,29.07,29.08,29.05,29.05,197393.0,27.559,27.5685,27.54,27.54,197393.0
2023-08-30 14:05:00,29.05,29.06,29.04,29.05,177864.0,27.54,27.5495,27.5306,27.54,177864.0
2023-08-30 14:10:00,29.05,29.07,29.03,29.06,225216.0,27.54,27.559,27.5211,27.5495,225216.0
2023-08-30 14:15:00,29.07,29.08,29.03,29.05,190945.0,27.559,27.5685,27.5211,27.54,190945.0
2023-08-30 14:20:00,29.04,29.05,29.03,29.03,109069.0,27.5306,27.54,27.5211,27.5211,109069.0
2023-08-30 14:25:00,29.03,29.04,29.01,29.02,338132.0,27.5211,27.5306,27.5021,27.5116,338132.0
2023-08-30 14:30:00,29.01,29.03,29.01,29.02,166177.0,27.5021,27.5211,27.5021,27.5116,166177.0
2023-08-30 14:35:00,29.02,29.03,29.0,29.03,174296.0,27.5116,27.5211,27.4926,27.5211,174296.0
2023-08-30 14:40:00,29.03,29.05,29.02,29.03,261347.0,27.5211,27.54,27.5116,27.5211,261347.0
2023-08-30 14:45:00,29.03,29.05,29.02,29.05,197913.0,27.5211,27.54,27.5116,27.54,197913.0
2023-08-30 14:50:00,29.05,29.08,29.04,29.05,384705.0,27.54,27.5685,27.5306,27.54,384705.0
2023-08-30 14:55:00,29.05,29.07,29.04,29.07,272625.0,27.54,27.559,27.5306,27.559,272625.0
2023-08-30 15:00:00,29.07,29.08,29.05,29.08,263666.0,27.559,27.5685,27.54,27.5685,263666.0
2023-08-30 15:05:00,29.08,29.08,29.05,29.07,242454.0,27.5685,27.5685,27.54,27.559,242454.0
2023-08-30 15:10:00,29.08,29.09,29.05,29.05,305483.0,27.5685,27.578,27.54,27.54,305483.0
2023-08-30 15:15:00,29.05,29.07,29.05,29.06,256990.0,27.54,27.559,27.54,27.5495,256990.0
2023-08-30 15:20:00,29.07,29.07,29.05,29.06,222282.0,27.559,27.559,27.54,27.5495,222282.0
2023-08-30 15:25:00,29.06,29.07,29.05,29.05,315059.0,27.5495,27.559,27.54,27.54,315059.0
2023-08-30 15:30:00,29.05,29.08,29.04,29.04,319415.0,27.54,27.5685,27.5306,27.5306,319415.0
2023-08-30 15:35:00,29.04,29.05,29.02,29.04,429590.0,27.5306,27.54,27.5116,27.5306,429590.0
2023-08-30 15:40:00,29.04,29.05,29.02,29.05,307864.0,27.5306,27.54,27.5116,27.54,307864.0
2023-08-30 15:45:00,29.04,29.05,29.03,29.04,404748.0,27.5306,27.54,27.5211,27.5306,404748.0
2023-08-30 15:50:00,29.04,29.04,29.0,29.02,766473.0,27.5306,27.5306,27.4926,27.5116,766473.0
2023-08-30 15:55:00,29.02,29.05,29.01,29.05,964825.0,27.5116,27.54,27.5021,27.54,964825.0
2023-08-31 09:30:00,28.93,28.95,28.75,28.92,1129660.0,27.6559,27.675,27.4838,27.6463,1129660.0
2023-08-31 09:35:00,28.92,28.94,28.83,28.87,461339.0,27.6463,27.6654,27.5603,27.5985,461339.0
2023-08-31 09:40:00,28.87,28.93,28.85,28.86,428607.0,27.5985,27.6559,27.5794,27.5889,428607.0
2023-08-31 09:45:00,28.86,28.91,28.79,28.9,596316.0,27.5889,27.6367,27.522,27.6272,596316.0
2023-08-31 09:50:00,28.91,28.97,28.89,28.93,724348.0,27.6367,27.6941,27.6176,27.6559,724348.0
2023-08-31 09:55:00,28.93,28.96,28.91,28.92,312929.0,27.6559,27.6845,27.6367,27.6463,312929.0
2023-08-31 10:00:00,28.92,28.93,28.88,28.92,335033.0,27.6463,27.6559,27.6081,27.6463,335033.0
2023-08-31 10:05:00,28.92,28.93,28.87,28.89,245511.0,27.6463,27.6559,27.5985,27.6176,245511.0
2023-08-31 10:10:00,28.89,28.92,28.86,28.87,294756.0,27.6176,27.6463,27.5889,27.5985,294756.0
2023-08-31 10:15:00,28.87,28.9,28.85,28.86,315703.0,27.5985,27.6272,27.5794,27.5889,315703.0
2023-08-31 10:20:00,28.85,28.89,28.84,28.87,295257.0,27.5794,27.6176,27.5698,27.5985,295257.0
2023-08-31 10:25:00,28.87,28.9,28.84,28.9,190074.0,27.5985,27.6272,27.5698,27.6272,190074.0
2023-08-31 10:30:00,28.9,28.92,28.87,28.89,225287.0,27.6272,27.6463,27.5985,27.6176,225287.0
2023-08-31 10:35:00,28.89,28.91,28.87,28.89,285696.0,27.6176,27.6367,27.5985,27.6176,285696.0
2023-08-31 10:40:00,28.89,28.9,28.87,28.88,101198.0,27.6176,27.6272,27.5985,27.6081,101198.0
2023-08-31 10:45:00,28.88,28.89,28.85,28.86,188352.0,27.6081,27.6176,27.5794,27.5889,188352.0
2023-08-31 10:50:00,28.86,28.87,28.8,28.85,199391.0,27.5889,27.5985,27.5316,27.5794,199391.0
2023-08-31 10:55:00,28.85,28.87,28.84,28.86,139188.0,27.5794,27.5985,27.5698,27.5889,139188.0
2023-08-31 11:00:00,28.87,28.88,28.8,28.8,178962.0,27.5985,27.6081,27.5316,27.5316,178962.0
2023-08-31 11:05:00,28.8,28.81,28.77,28.79,297317.0,27.5316,27.5412,27.5029,27.522,297317.0
2023-08-31 11:10:00,28.79,28.81,28.76,28.78,229310.0,27.522,27.5412,27.4934,27.5125,229310.0
2023-08-31 11:15:00,28.78,28.79,28.76,28.77,345456.0,27.5125,27.522,27.4934,27.5029,345456.0
2023-08-31 11:20:00,28.77,28.78,28.75,28.78,387521.0,27.5029,27.5125,27.4838,27.5125,387521.0
2023-08-31 11:25:00,28.78,28.8,28.77,28.77,308161.0,27.5125,27.5316,27.5029,27.5029,308161.0
2023-08-31 11:30:00,28.77,28.77,28.72,28.72,461519.0,27.5029,27.5029,27.4551,27.4551,461519.0
2023-08-31 11:35:00,28.72,28.76,28.71,28.75,250350.0,27.4551,27.4934,27.4456,27.4838,250350.0
2023-08-31 11:40:00,28.75,28.76,28.73,28.73,188323.0,27.4838,27.4934,27.4647,27.4647,188323.0
2023-08-31 11:45:00,28.73,28.75,28.72,28.75,164416.0,27.4647,27.4838,27.4551,27.4838,164416.0
2023-08-31 11:50:00,28.75,28.77,28.74,28.77,125583.0,27.4838,27.5029,27.4742,27.5029,125583.0
2023-08-31 11:55:00,28.77,28.77,28.72,28.73,158485.0,27.5029,27.5029,27.4551,27.4647,158485.0
2023-08-31 12:00:00,28.74,28.75,28.73,28.75,111614.0,27.4742,27.4838,27.4647,27.4838,111614.0
2023-08-31 12:05:00,28.75,28.77,28.74,28.76,135960.0,27.4838,27.5029,27.4742,27.4934,135960.0
2023-08-31 12:10:00,28.76,28.79,28.74,28.78,428527.0,27.4934,27.522,27.4742,27.5125,428527.0
2023-08-31 12:15:00,28.78,28.78,28.74,28.74,161483.0,27.5125,27.5125,27.4742,27.4742,161483.0
2023-08-31 12:20:00,28.75,28.75,28.72,28.73,212931.0,27.4838,27.4838,27.4551,27.4647,212931.0
2023-08-31 12:25:00,28.73,28.73,28.72,28.73,72361.0,27.4647,27.4647,27.4551,27.4647,72361.0
2023-08-31 12:30:00,28.73,28.73,28.67,28.68,336574.0,27.4647,27.4647,27.4073,27.4169,336574.0
2023-08-31 12:35:00,28.67,28.7,28.67,28.69,305046.0,27.4073,27.436,27.4073,27.4264,305046.0
2023-08-31 12:40:00,28.68,28.7,28.65,28.66,493431.0,27.4169,27.436,27.3882,27.3978,493431.0
2023-08-31 12:45:00,28.66,28.67,28.63,28.65,354445.0,27.3978,27.4073,27.3691,27.3882,354445.0
2023-08-31 12:50:00,28.65,28.66,28.63,28.64,167384.0,27.3882,27.3978,27.3691,27.3786,167384.0
2023-08-31 12:55:00,28.65,28.68,28.64,28.68,250936.0,27.3882,27.4169,27.3786,27.4169,250936.0
2023-08-31 13:00:00,28.68,28.7,28.67,28.68,371327.0,27.4169,27.436,27.4073,27.4169,371327.0
2023-08-31 13:05:00,28.68,28.68,28.66,28.68,221469.0,27.4169,27.4169,27.3978,27.4169,221469.0
2023-08-31 13:10:00,28.68,28.7,28.67,28.7,129213.0,27.4169,27.436,27.4073,27.436,129213.0
2023-08-31 13:15:00,28.7,28.7,28.68,28.7,133411.0,27.436,27.436,27.4169,27.436,133411.0
2023-08-31 13:20:00,28.7,28.7,28.66,28.68,275979.0,27.436,27.436,27.3978,27.4169,275979.0
2023-08-31 13:25:00,28.68,28.69,28.67,28.69,200621.0,27.4169,27.4264,27.4073,27.4264,200621.0
2023-08-31 13:30:00,28.69,28.69,28.66,28.68,150775.0,27.4264,27.4264,27.3978,27.4169,150775.0
2023-08-31 13:35:00,28.68,28.68,28.66,28.66,114778.0,27.4169,27.4169,27.3978,27.3978,114778.0
2023-08-31 13:40:00,28.67,28.67,28.65,28.67,187726.0,27.4073,27.4073,27.3882,27.4073,187726.0
2023-08-31 13:45:00,28.67,28.67,28.65,28.66,168444.0,27.4073,27.4073,27.3882,27.3978,168444.0
2023-08-31 13:50:00,28.66,28.67,28.64,28.66,207223.0,27.3978,27.4073,27.3786,27.3978,207223.0
2023-08-31 13:55:00,28.66,28.67,28.65,28.67,82475.0,27.3978,27.4073,27.3882,27.4073,82475.0
2023-08-31 14:00:00,28.67,28.69,28.66,28.67,144553.0,27.4073,27.4264,27.3978,27.4073,144553.0
2023-08-31 14:05:00,28.67,28.68,28.66,28.67,130590.0,27.4073,27.4169,27.3978,27.4073,130590.0
2023-08-31 14:10:00,28.66,28.68,28.65,28.68,216503.0,27.3978,27.4169,27.3882,27.4169,216503.0
2023-08-31 14:15:00,28.68,28.69,28.67,28.68,120720.0,27.4169,27.4264,27.4073,27.4169,120720.0
2023-08-31 14:20:00,28.68,28.69,28.66,28.69,226525.0,27.4169,27.4264,27.3978,27.4264,226525.0
2023-08-31 14:25:00,28.69,28.69,28.67,28.69,205071.0,27.4264,27.4264,27.4073,27.4264,205071.0
2023-08-31 14:30:00,28.69,28.69,28.66,28.66,226979.0,27.4264,27.4264,27.3978,27.3978,226979.0
2023-08-31 14:35:00,28.67,28.67,28.62,28.63,356462.0,27.4073,27.4073,27.3595,27.3691,356462.0
2023-08-31 14:40:00,28.63,28.64,28.6,28.6,498931.0,27.3691,27.3786,27.3404,27.3404,498931.0
2023-08-31 14:45:00,28.61,28.62,28.57,28.58,323158.0,27.35,27.3595,27.3117,27.3213,323158.0
2023-08-31 14:50:00,28.57,28.59,28.55,28.58,571596.0,27.3117,27.3308,27.2926,27.3213,571596.0
2023-08-31 14:55:00,28.58,28.58,28.56,28.57,264588.0,27.3213,27.3213,27.3022,27.3117,264588.0
2023-08-31 15:00:00,28.57,28.58,28.55,28.57,403683.0,27.3117,27.3213,27.2926,27.3117,403683.0
2023-08-31 15:05:00,28.57,28.57,28.54,28.55,368089.0,27.3117,27.3117,27.283,27.2926,368089.0
2023-08-31 15:10:00,28.55,28.57,28.55,28.55,253913.0,27.2926,27.3117,27.2926,27.2926,253913.0
2023-08-31 15:15:00,28.55,28.56,28.53,28.55,383333.0,27.2926,27.3022,27.2735,27.2926,383333.0
2023-08-31 15:20:00,28.55,28.57,28.54,28.54,389963.0,27.2926,27.3117,27.283,27.283,389963.0
2023-08-31 15:25:00,28.54,28.55,28.53,28.55,317599.0,27.283,27.2926,27.2735,27.2926,317599.0
2023-08-31 15:30:00,28.54,28.57,28.54,28.56,369293.0,27.283,27.3117,27.283,27.3022,369293.0
2023-08-31 15:35:00,28.57,28.57,28.54,28.55,399541.0,27.3117,27.3117,27.283,27.2926,399541.0
2023-08-31 15:40:00,28.55,28.63,28.55,28.62,791675.0,27.2926,27.3691,27.2926,27.3595,791675.0
2023-08-31 15:45:00,28.63,28.66,28.62,28.66,573665.0,27.3691,27.3978,27.3595,27.3978,573665.0
2023-08-31 15:50:00,28.66,28.67,28.63,28.65,1248346.0,27.3978,27.4073,27.3691,27.3882,1248346.0
2023-08-31 15:55:00,28.65,28.69,28.65,28.66,3172712.0,27.3882,27.4264,27.3882,27.3978,3172712.0
2023-09-01 09:30:00,28.75,29.08,28.75,29.07,1565852.0,27.4838,27.7993,27.4838,27.7897,1565852.0
2023-09-01 09:35:00,29.07,29.11,28.99,29.09,1165767.0,27.7897,27.8279,27.7132,27.8088,1165767.0
2023-09-01 09:40:00,29.09,29.11,28.97,29.03,636912.0,27.8088,27.8279,27.6941,27.7515,636912.0
2023-09-01 09:45:00,29.03,29.04,28.94,28.97,533229.0,27.7515,27.761,27.6654,27.6941,533229.0
2023-09-01 09:50:00,28.97,29.07,28.96,29.05,607072.0,27.6941,27.7897,27.6845,27.7706,607072.0
2023-09-01 09:55:00,29.04,29.05,28.99,29.03,265140.0,27.761,27.7706,27.7132,27.7515,265140.0
2023-09-01 10:00:00,29.03,29.1,28.97,29.1,475175.0,27.7515,27.8184,27.6941,27.8184,475175.0
2023-09-01 10:05:00,29.1,29.13,29.08,29.1,615353.0,27.8184,27.8471,27.7993,27.8184,615353.0
2023-09-01 10:10:00,29.09,29.11,29.02,29.02,276796.0,27.8088,27.8279,27.7419,27.7419,276796.0
2023-09-01 10:15:00,29.01,29.04,28.98,29.02,363005.0,27.7323,27.761,27.7037,27.7419,363005.0
2023-09-01 10:20:00,29.02,29.04,29.0,29.02,194481.0,27.7419,27.761,27.7228,27.7419,194481.0
2023-09-01 10:25:00,29.02,29.03,28.97,29.03,264154.0,27.7419,27.7515,27.6941,27.7515,264154.0
2023-09-01 10:30:00,29.03,29.06,29.01,29.05,290787.0,27.7515,27.7801,27.7323,27.7706,290787.0
2023-09-01 10:35:00,29.05,29.12,29.05,29.11,251954.0,27.7706,27.8375,27.7706,27.8279,251954.0
2023-09-01 10:40:00,29.11,29.11,29.03,29.04,292104.0,27.8279,27.8279,27.7515,27.761,292104.0
2023-09-01 10:45:00,29.05,29.06,28.99,29.02,355625.0,27.7706,27.7801,27.7132,27.7419,355625.0
2023-09-01 10:50:00,29.01,29.05,28.99,29.01,249888.0,27.7323,27.7706,27.7132,27.7323,249888.0
2023-09-01 10:55:00,29.01,29.01,28.95,28.98,347584.0,27.7323,27.7323,27.675,27.7037,347584.0
2023-09-01 11:00:00,28.98,28.98,28.95,28.97,273244.0,27.7037,27.7037,27.675,27.6941,273244.0
2023-09-01 11:05:00,28.97,28.98,28.94,28.95,295718.0,27.6941,27.7037,27.6654,27.675,295718.0
2023-09-01 11:10:00,28.94,28.97,28.93,28.95,331952.0,27.6654,27.6941,27.6559,27.675,331952.0
2023-09-01 11:15:00,28.96,28.97,28.94,28.95,383699.0,27.6845,27.6941,27.6654,27.675,383699.0
2023-09-01 11:20:00,28.95,28.97,28.92,28.95,494845.0,27.675,27.6941,27.6463,27.675,494845.0
2023-09-01 11:25:00,28.95,28.95,28.91,28.93,253106.0,27.675,27.675,27.6367,27.6559,253106.0
2023-09-01 11:30:00,28.93,28.95,28.9,28.95,267106.0,27.6559,27.675,27.6272,27.675,267106.0
2023-09-01 11:35:00,28.94,28.95,28.91,28.94,403869.0,27.6654,27.675,27.6367,27.6654,403869.0
2023-09-01 11:40:00,28.94,28.94,28.91,28.92,170598.0,27.6654,27.6654,27.6367,27.6463,170598.0
2023-09-01 11:45:00,28.92,28.93,28.9,28.91,243719.0,27.6463,27.6559,27.6272,27.6367,243719.0
2023-09-01 11:50:00,28.91,28.94,28.89,28.94,296170.0,27.6367,27.6654,27.6176,27.6654,296170.0
2023-09-01 11:55:00,28.94,28.94,28.9,28.92,223856.0,27.6654,27.6654,27.6272,27.6463,223856.0
2023-09-01 12:00:00,28.92,28.94,28.9,28.92,317705.0,27.6463,27.6654,27.6272,27.6463,317705.0
2023-09-01 12:05:00,28.93,28.93,28.9,28.93,258223.0,27.6559,27.6559,27.6272,27.6559,258223.0
2023-09-01 12:10:00,28.93,28.95,28.92,28.95,263341.0,27.6559,27.675,27.6463,27.675,263341.0
2023-09-01 12:15:00,28.95,28.96,28.93,28.95,202622.0,27.675,27.6845,27.6559,27.675,202622.0
2023-09-01 12:20:00,28.95,28.97,28.94,28.96,290899.0,27.675,27.6941,27.6654,27.6845,290899.0
2023-09-01 12:25:00,28.96,28.98,28.96,28.97,165613.0,27.6845,27.7037,27.6845,27.6941,165613.0
2023-09-01 12:30:00,28.97,28.99,28.96,28.96,331678.0,27.6941,27.7132,27.6845,27.6845,331678.0
2023-09-01 12:35:00,28.97,28.97,28.93,28.95,328515.0,27.6941,27.6941,27.6559,27.675,328515.0
2023-09-01 12:40:00,28.95,28.96,28.91,28.93,187145.0,27.675,27.6845,27.6367,27.6559,187145.0
2023-09-01 12:45:00,28.92,28.94,28.91,28.94,121783.0,27.6463,27.6654,27.6367,27.6654,121783.0
2023-09-01 12:50:00,28.94,28.96,28.93,28.95,190049.0,27.6654,27.6845,27.6559,27.675,190049.0
2023-09-01 12:55:00,28.95,28.95,28.91,28.92,163257.0,27.675,27.675,27.6367,27.6463,163257.0
2023-09-01 13:00:00,28.91,28.94,28.9,28.94,257101.0,27.6367,27.6654,27.6272,27.6654,257101.0
2023-09-01 13:05:00,28.94,28.95,28.92,28.92,279936.0,27.6654,27.675,27.6463,27.6463,279936.0
2023-09-01 13:10:00,28.92,28.94,28.91,28.93,94064.0,27.6463,27.6654,27.6367,27.6559,94064.0
2023-09-01 13:15:00,28.94,28.95,28.92,28.94,301546.0,27.6654,27.675,27.6463,27.6654,301546.0
2023-09-01 13:20:00,28.94,28.97,28.92,28.93,307648.0,27.6654,27.6941,27.6463,27.6559,307648.0
2023-09-01 13:25:00,28.92,28.93,28.9,28.93,299073.0,27.6463,27.6559,27.6272,27.6559,299073.0
2023-09-01 13:30:00,28.93,28.96,28.92,28.96,336734.0,27.6559,27.6845,27.6463,27.6845,336734.0
2023-09-01 13:35:00,28.96,28.98,28.95,28.97,281161.0,27.6845,27.7037,27.675,27.6941,281161.0
2023-09-01 13:40:00,28.98,28.99,28.91,28.92,399743.0,27.7037,27.7132,27.6367,27.6463,399743.0
2023-09-01 13:45:00,28.92,28.95,28.92,28.95,266311.0,27.6463,27.675,27.6463,27.675,266311.0
2023-09-01 13:50:00,28.95,28.95,28.92,28.95,251999.0,27.675,27.675,27.6463,27.675,251999.0
2023-09-01 13:55:00,28.94,28.97,28.94,28.95,193165.0,27.6654,27.6941,27.6654,27.675,193165.0
2023-09-01 14:00:00,28.96,28.99,28.94,28.97,360448.0,27.6845,27.7132,27.6654,27.6941,360448.0
2023-09-01 14:05:00,28.97,28.99,28.97,28.99,260472.0,27.6941,27.7132,27.6941,27.7132,260472.0
2023-09-01 14:10:00,28.99,28.99,28.94,28.96,328624.0,27.7132,27.7132,27.6654,27.6845,328624.0
2023-09-01 14:15:00,28.96,28.98,28.95,28.98,393135.0,27.6845,27.7037,27.675,27.7037,393135.0
2023-09-01 14:20:00,28.98,28.98,28.95,28.96,232869.0,27.7037,27.7037,27.675,27.6845,232869.0
2023-09-01 14:25:00,28.96,28.99,28.95,28.99,390111.0,27.6845,27.7132,27.675,27.7132,390111.0
2023-09-01 14:30:00,28.99,28.99,28.96,28.98,424075.0,27.7132,27.7132,27.6845,27.7037,424075.0
2023-09-01 14:35:00,28.98,28.98,28.95,28.96,245347.0,27.7037,27.7037,27.675,27.6845,245347.0
2023-09-01 14:40:00,28.96,28.98,28.95,28.97,286303.0,27.6845,27.7037,27.675,27.6941,286303.0
2023-09-01 14:45:00,28.96,29.0,28.96,28.98,322376.0,27.6845,27.7228,27.6845,27.7037,322376.0
2023-09-01 14:50:00,28.98,28.99,28.97,28.99,148187.0,27.7037,27.7132,27.6941,27.7132,148187.0
2023-09-01 14:55:00,28.99,29.0,28.97,28.99,336060.0,27.7132,27.7228,27.6941,27.7132,336060.0
2023-09-01 15:00:00,28.99,29.0,28.98,28.98,234839.0,27.7132,27.7228,27.7037,27.7037,234839.0
2023-09-01 15:05:00,28.98,28.99,28.97,28.98,451759.0,27.7037,27.7132,27.6941,27.7037,451759.0
2023-09-01 15:10:00,28.99,29.0,28.98,29.0,165747.0,27.7132,27.7228,27.7037,27.7228,165747.0
2023-09-01 15:15:00,29.0,29.0,28.97,28.98,235258.0,27.7228,27.7228,27.6941,27.7037,235258.0
2023-09-01 15:20:00,28.98,29.0,28.96,29.0,310780.0,27.7037,27.7228,27.6845,27.7228,310780.0
2023-09-01 15:25:00,29.0,29.01,28.99,29.01,375028.0,27.7228,27.7323,27.7132,27.7323,375028.0
2023-09-01 15:30:00,29.01,29.01,28.98,28.99,633497.0,27.7323,27.7323,27.7037,27.7132,633497.0
2023-09-01 15:35:00,28.99,28.99,28.96,28.99,484176.0,27.7132,27.7132,27.6845,27.7132,484176.0
2023-09-01 15:40:00,28.99,28.99,28.96,28.96,479449.0,27.7132,27.7132,27.6845,27.6845,479449.0
2023-09-01 15:45:00,28.97,28.97,28.92,28.94,597814.0,27.6941,27.6941,27.6463,27.6654,597814.0
2023-09-01 15:50:00,28.93,28.98,28.92,28.98,849338.0,27.6559,27.7037,27.6463,27.7037,849338.0
2023-09-01 15:55:00,28.98,28.99,28.95,28.97,1491780.0,27.7037,27.7132,27.675,27.6941,1491780.0
2023-09-05 09:30:00,28.92,29.08,28.91,29.07,1241462.0,27.6463,27.7993,27.6367,27.7897,1241462.0
2023-09-05 09:35:00,29.07,29.12,28.85,28.85,445459.0,27.7897,27.8375,27.5794,27.5794,445459.0
2023-09-05 09:40:00,28.85,28.87,28.78,28.87,535088.0,27.5794,27.5985,27.5125,27.5985,535088.0
2023-09-05 09:45:00,28.87,28.9,28.81,28.83,409865.0,27.5985,27.6272,27.5412,27.5603,409865.0
2023-09-05 09:50:00,28.83,28.84,28.71,28.78,632099.0,27.5603,27.5698,27.4456,27.5125,632099.0
2023-09-05 09:55:00,28.79,28.83,28.78,28.81,453767.0,27.522,27.5603,27.5125,27.5412,453767.0
2023-09-05 10:00:00,28.8,28.85,28.77,28.85,485028.0,27.5316,27.5794,27.5029,27.5794,485028.0
2023-09-05 10:05:00,28.85,28.86,28.81,28.84,303955.0,27.5794,27.5889,27.5412,27.5698,303955.0
2023-09-05 10:10:00,28.84,28.86,28.79,28.8,392621.0,27.5698,27.5889,27.522,27.5316,392621.0
2023-09-05 10:15:00,28.79,28.81,28.73,28.8,469158.0,27.522,27.5412,27.4647,27.5316,469158.0
2023-09-05 10:20:00,28.79,28.81,28.76,28.78,257504.0,27.522,27.5412,27.4934,27.5125,257504.0
2023-09-05 10:25:00,28.77,28.8,28.76,28.78,259413.0,27.5029,27.5316,27.4934,27.5125,259413.0
2023-09-05 10:30:00,28.78,28.78,28.69,28.7,482787.0,27.5125,27.5125,27.4264,27.436,482787.0
2023-09-05 10:35:00,28.71,28.72,28.66,28.68,347037.0,27.4456,27.4551,27.3978,27.4169,347037.0
2023-09-05 10:40:00,28.68,28.69,28.61,28.64,665250.0,27.4169,27.4264,27.35,27.3786,665250.0
2023-09-05 10:45:00,28.63,28.68,28.63,28.63,469786.0,27.3691,27.4169,27.3691,27.3691,469786.0
2023-09-05 10:50:00,28.64,28.66,28.6,28.64,650869.0,27.3786,27.3978,27.3404,27.3786,650869.0
2023-09-05 10:55:00,28.64,28.66,28.62,28.66,512468.0,27.3786,27.3978,27.3595,27.3978,512468.0
2023-09-05 11:00:00,28.66,28.67,28.62,28.66,524273.0,27.3978,27.4073,27.3595,27.3978,524273.0
2023-09-05 11:05:00,28.66,28.7,28.65,28.68,308845.0,27.3978,27.436,27.3882,27.4169,308845.0
2023-09-05 11:10:00,28.68,28.71,28.66,28.7,335705.0,27.4169,27.4456,27.3978,27.436,335705.0
2023-09-05 11:15:00,28.7,28.72,28.67,28.68,270151.0,27.436,27.4551,27.4073,27.4169,270151.0
2023-09-05 11:20:00,28.68,28.69,28.64,28.67,357829.0,27.4169,27.4264,27.3786,27.4073,357829.0
2023-09-05 11:25:00,28.66,28.68,28.64,28.66,153235.0,27.3978,27.4169,27.3786,27.3978,153235.0
2023-09-05 11:30:00,28.66,28.67,28.62,28.64,321673.0,27.3978,27.4073,27.3595,27.3786,321673.0
2023-09-05 11:35:00,28.65,28.66,28.62,28.63,402137.0,27.3882,27.3978,27.3595,27.3691,402137.0
2023-09-05 11:40:00,28.63,28.66,28.61,28.62,210523.0,27.3691,27.3978,27.35,27.3595,210523.0
2023-09-05 11:45:00,28.62,28.62,28.58,28.61,848978.0,27.3595,27.3595,27.3213,27.35,848978.0
2023-09-05 11:50:00,28.61,28.62,28.58,28.61,365141.0,27.35,27.3595,27.3213,27.35,365141.0
2023-09-05 11:55:00,28.61,28.62,28.57,28.58,235466.0,27.35,27.3595,27.3117,27.3213,235466.0
2023-09-05 12:00:00,28.59,28.62,28.57,28.61,338420.0,27.3308,27.3595,27.3117,27.35,338420.0
2023-09-05 12:05:00,28.61,28.64,28.6,28.64,267512.0,27.35,27.3786,27.3404,27.3786,267512.0
2023-09-05 12:10:00,28.64,28.64,28.61,28.62,429898.0,27.3786,27.3786,27.35,27.3595,429898.0
2023-09-05 12:15:00,28.62,28.62,28.59,28.61,183761.0,27.3595,27.3595,27.3308,27.35,183761.0
2023-09-05 12:20:00,28.61,28.64,28.6,28.62,309951.0,27.35,27.3786,27.3404,27.3595,309951.0
2023-09-05 12:25:00,28.62,28.63,28.58,28.6,345730.0,27.3595,27.3691,27.3213,27.3404,345730.0
2023-09-05 12:30:00,28.6,28.61,28.58,28.6,272784.0,27.3404,27.35,27.3213,27.3404,272784.0
2023-09-05 12:35:00,28.6,28.62,28.59,28.6,256294.0,27.3404,27.3595,27.3308,27.3404,256294.0
2023-09-05 12:40:00,28.6,28.6,28.58,28.59,161945.0,27.3404,27.3404,27.3213,27.3308,161945.0
2023-09-05 12:45:00,28.58,28.59,28.54,28.55,614068.0,27.3213,27.3308,27.283,27.2926,614068.0
2023-09-05 12:50:00,28.54,28.57,28.53,28.56,554158.0,27.283,27.3117,27.2735,27.3022,554158.0
2023-09-05 12:55:00,28.55,28.59,28.54,28.57,648784.0,27.2926,27.3308,27.283,27.3117,648784.0
2023-09-05 13:00:00,28.57,28.59,28.56,28.57,345593.0,27.3117,27.3308,27.3022,27.3117,345593.0
2023-09-05 13:05:00,28.57,28.58,28.54,28.55,228097.0,27.3117,27.3213,27.283,27.2926,228097.0
2023-09-05 13:10:00,28.55,28.56,28.53,28.55,266121.0,27.2926,27.3022,27.2735,27.2926,266121.0
2023-09-05 13:15:00,28.54,28.57,28.53,28.55,207710.0,27.283,27.3117,27.2735,27.2926,207710.0
2023-09-05 13:20:00,28.55,28.55,28.52,28.54,343537.0,27.2926,27.2926,27.2639,27.283,343537.0
2023-09-05 13:25:00,28.54,28.54,28.5,28.52,380357.0,27.283,27.283,27.2448,27.2639,380357.0
2023-09-05 13:30:00,28.52,28.53,28.49,28.53,527206.0,27.2639,27.2735,27.2352,27.2735,527206.0
2023-09-05 13:35:00,28.53,28.55,28.52,28.55,421145.0,27.2735,27.2926,27.2639,27.2926,421145.0
2023-09-05 13:40:00,28.55,28.55,28.51,28.54,291507.0,27.2926,27.2926,27.2544,27.283,291507.0
2023-09-05 13:45:00,28.54,28.56,28.53,28.55,186563.0,27.283,27.3022,27.2735,27.2926,186563.0
2023-09-05 13:50:00,28.55,28.57,28.54,28.57,390679.0,27.2926,27.3117,27.283,27.3117,390679.0
2023-09-05 13:55:00,28.57,28.57,28.54,28.55,281753.0,27.3117,27.3117,27.283,27.2926,281753.0
2023-09-05 14:00:00,28.55,28.57,28.54,28.55,300614.0,27.2926,27.3117,27.283,27.2926,300614.0
2023-09-05 14:05:00,28.55,28.56,28.53,28.55,204778.0,27.2926,27.3022,27.2735,27.2926,204778.0
2023-09-05 14:10:00,28.55,28.56,28.54,28.55,253049.0,27.2926,27.3022,27.283,27.2926,253049.0
2023-09-05 14:15:00,28.55,28.58,28.54,28.57,382016.0,27.2926,27.3213,27.283,27.3117,382016.0
2023-09-05 14:20:00,28.57,28.58,28.55,28.55,225172.0,27.3117,27.3213,27.2926,27.2926,225172.0
2023-09-05 14:25:00,28.55,28.6,28.55,28.59,432721.0,27.2926,27.3404,27.2926,27.3308,432721.0
2023-09-05 14:30:00,28.58,28.6,28.57,28.59,437234.0,27.3213,27.3404,27.3117,27.3308,437234.0
2023-09-05 14:35:00,28.59,28.61,28.58,28.61,474996.0,27.3308,27.35,27.3213,27.35,474996.0
2023-09-05 14:40:00,28.61,28.61,28.58,28.59,401232.0,27.35,27.35,27.3213,27.3308,401232.0
2023-09-05 14:45:00,28.59,28.61,28.57,28.6,341107.0,27.3308,27.35,27.3117,27.3404,341107.0
2023-09-05 14:50:00,28.59,28.6,28.57,28.57,579309.0,27.3308,27.3404,27.3117,27.3117,579309.0
2023-09-05 14:55:00,28.57,28.61,28.56,28.6,523982.0,27.3117,27.35,27.3022,27.3404,523982.0
2023-09-05 15:00:00,28.61,28.61,28.56,28.57,313337.0,27.35,27.35,27.3022,27.3117,313337.0
2023-09-05 15:05:00,28.57,28.61,28.56,28.61,548077.0,27.3117,27.35,27.3022,27.35,548077.0
2023-09-05 15:10:00,28.61,28.61,28.57,28.59,415239.0,27.35,27.35,27.3117,27.3308,415239.0
2023-09-05 15:15:00,28.59,28.62,28.58,28.62,606428.0,27.3308,27.3595,27.3213,27.3595,606428.0
2023-09-05 15:20:00,28.61,28.63,28.61,28.62,341766.0,27.35,27.3691,27.35,27.3595,341766.0
2023-09-05 15:25:00,28.62,28.63,28.6,28.62,357508.0,27.3595,27.3691,27.3404,27.3595,357508.0
2023-09-05 15:30:00,28.63,28.65,28.61,28.64,630273.0,27.3691,27.3882,27.35,27.3786,630273.0
2023-09-05 15:35:00,28.64,28.67,28.63,28.67,753136.0,27.3786,27.4073,27.3691,27.4073,753136.0
2023-09-05 15:40:00,28.67,28.68,28.65,28.68,637391.0,27.4073,27.4169,27.3882,27.4169,637391.0
2023-09-05 15:45:00,28.68,28.68,28.63,28.64,761335.0,27.4169,27.4169,27.3691,27.3786,761335.0
2023-09-05 15:50:00,28.64,28.65,28.62,28.64,925170.0,27.3786,27.3882,27.3595,27.3786,925170.0
2023-09-05 15:55:00,28.64,28.67,28.61,28.66,2536648.0,27.3786,27.4073,27.35,27.3978,2536648.0
2023-09-06 09:30:00,28.4,28.52,28.38,28.49,920798.0,27.1492,27.2639,27.1301,27.2352,920798.0
2023-09-06 09:35:00,28.49,28.51,28.41,28.42,481969.0,27.2352,27.2544,27.1588,27.1683,481969.0
2023-09-06 09:40:00,28.42,28.54,28.41,28.5,612643.0,27.1683,27.283,27.1588,27.2448,612643.0
2023-09-06 09:45:00,28.5,28.54,28.48,28.5,385677.0,27.2448,27.283,27.2257,27.2448,385677.0
2023-09-06 09:50:00,28.5,28.51,28.44,28.45,364509.0,27.2448,27.2544,27.1874,27.197,364509.0
2023-09-06 09:55:00,28.44,28.49,28.44,28.46,301570.0,27.1874,27.2352,27.1874,27.2066,301570.0
2023-09-06 10:00:00,28.45,28.53,28.4,28.51,645426.0,27.197,27.2735,27.1492,27.2544,645426.0
2023-09-06 10:05:00,28.52,28.56,28.5,28.53,559029.0,27.2639,27.3022,27.2448,27.2735,559029.0
2023-09-06 10:10:00,28.53,28.55,28.51,28.53,517366.0,27.2735,27.2926,27.2544,27.2735,517366.0
2023-09-06 10:15:00,28.53,28.56,28.5,28.55,377874.0,27.2735,27.3022,27.2448,27.2926,377874.0
2023-09-06 10:20:00,28.55,28.56,28.43,28.44,656405.0,27.2926,27.3022,27.1779,27.1874,656405.0
2023-09-06 10:25:00,28.43,28.43,28.35,28.37,507103.0,27.1779,27.1779,27.1014,27.1205,507103.0
2023-09-06 10:30:00,28.38,28.4,28.36,28.39,408484.0,27.1301,27.1492,27.111,27.1396,408484.0
2023-09-06 10:35:00,28.39,28.39,28.32,28.33,671110.0,27.1396,27.1396,27.0727,27.0823,671110.0
2023-09-06 10:40:00,28.34,28.34,28.31,28.32,247629.0,27.0919,27.0919,27.0632,27.0727,247629.0
2023-09-06 10:45:00,28.32,28.33,28.3,28.32,280460.0,27.0727,27.0823,27.0536,27.0727,280460.0
2023-09-06 10:50:00,28.32,28.33,28.3,28.32,177520.0,27.0727,27.0823,27.0536,27.0727,177520.0
2023-09-06 10:55:00,28.33,28.35,28.3,28.34,424633.0,27.0823,27.1014,27.0536,27.0919,424633.0
2023-09-06 11:00:00,28.34,28.38,28.32,28.37,287232.0,27.0919,27.1301,27.0727,27.1205,287232.0
2023-09-06 11:05:00,28.37,28.38,28.33,28.34,226080.0,27.1205,27.1301,27.0823,27.0919,226080.0
2023-09-06 11:10:00,28.34,28.35,28.3,28.32,401950.0,27.0919,27.1014,27.0536,27.0727,401950.0
2023-09-06 11:15:00,28.32,28.35,28.31,28.32,209429.0,27.0727,27.1014,27.0632,27.0727,209429.0
2023-09-06 11:20:00,28.32,28.33,28.3,28.32,348930.0,27.0727,27.0823,27.0536,27.0727,348930.0
2023-09-06 11:25:00,28.32,28.35,28.31,28.31,298722.0,27.0727,27.1014,27.0632,27.0632,298722.0
2023-09-06 11:30:00,28.32,28.32,28.29,28.3,324329.0,27.0727,27.0727,27.0441,27.0536,324329.0
2023-09-06 11:35:00,28.29,28.31,28.26,28.27,444535.0,27.0441,27.0632,27.0154,27.0249,444535.0
2023-09-06 11:40:00,28.26,28.28,28.25,28.28,308994.0,27.0154,27.0345,27.0058,27.0345,308994.0
2023-09-06 11:45:00,28.28,28.29,28.26,28.28,415704.0,27.0345,27.0441,27.0154,27.0345,415704.0
2023-09-06 11:50:00,28.28,28.29,28.27,28.28,234498.0,27.0345,27.0441,27.0249,27.0345,234498.0
2023-09-06 11:55:00,28.28,28.28,28.24,28.24,398644.0,27.0345,27.0345,26.9963,26.9963,398644.0
2023-09-06 12:00:00,28.24,28.24,28.21,28.21,393319.0,26.9963,26.9963,26.9676,26.9676,393319.0
2023-09-06 12:05:00,28.21,28.23,28.21,28.23,177373.0,26.9676,26.9867,26.9676,26.9867,177373.0
2023-09-06 12:10:00,28.23,28.27,28.21,28.26,323185.0,26.9867,27.0249,26.9676,27.0154,323185.0
2023-09-06 12:15:00,28.26,28.26,28.22,28.23,188303.0,27.0154,27.0154,26.9771,26.9867,188303.0
2023-09-06 12:20:00,28.23,28.27,28.23,28.27,159484.0,26.9867,27.0249,26.9867,27.0249,159484.0
2023-09-06 12:25:00,28.27,28.27,28.23,28.24,245398.0,27.0249,27.0249,26.9867,26.9963,245398.0
2023-09-06 12:30:00,28.24,28.27,28.23,28.26,329119.0,26.9963,27.0249,26.9867,27.0154,329119.0
2023-09-06 12:35:00,28.26,28.26,28.22,28.24,233069.0,27.0154,27.0154,26.9771,26.9963,233069.0
2023-09-06 12:40:00,28.25,28.25,28.22,28.22,148342.0,27.0058,27.0058,26.9771,26.9771,148342.0
2023-09-06 12:45:00,28.22,28.26,28.22,28.24,337953.0,26.9771,27.0154,26.9771,26.9963,337953.0
2023-09-06 12:50:00,28.24,28.25,28.17,28.17,562414.0,26.9963,27.0058,26.9293,26.9293,562414.0
2023-09-06 12:55:00,28.17,28.19,28.15,28.15,374409.0,26.9293,26.9485,26.9102,26.9102,374409.0
2023-09-06 13:00:00,28.16,28.18,28.12,28.16,504849.0,26.9198,26.9389,26.8815,26.9198,504849.0
2023-09-06 13:05:00,28.16,28.2,28.15,28.17,444866.0,26.9198,26.958,26.9102,26.9293,444866.0
2023-09-06 13:10:00,28.17,28.2,28.16,28.19,304799.0,26.9293,26.958,26.9198,26.9485,304799.0
2023-09-06 13:15:00,28.19,28.22,28.17,28.21,313930.0,26.9485,26.9771,26.9293,26.9676,313930.0
2023-09-06 13:20:00,28.21,28.22,28.19,28.22,176959.0,26.9676,26.9771,26.9485,26.9771,176959.0
2023-09-06 13:25:00,28.21,28.22,28.18,28.19,147559.0,26.9676,26.9771,26.9389,26.9485,147559.0
2023-09-06 13:30:00,28.19,28.21,28.18,28.2,168143.0,26.9485,26.9676,26.9389,26.958,168143.0
2023-09-06 13:35:00,28.19,28.21,28.19,28.19,100980.0,26.9485,26.9676,26.9485,26.9485,100980.0
2023-09-06 13:40:00,28.19,28.23,28.18,28.23,214687.0,26.9485,26.9867,26.9389,26.9867,214687.0
2023-09-06 13:45:00,28.23,28.25,28.22,28.24,119530.0,26.9867,27.0058,26.9771,26.9963,119530.0
2023-09-06 13:50:00,28.25,28.25,28.22,28.24,233383.0,27.0058,27.0058,26.9771,26.9963,233383.0
2023-09-06 13:55:00,28.24,28.27,28.23,28.27,247499.0,26.9963,27.0249,26.9867,27.0249,247499.0
2023-09-06 14:00:00,28.27,28.3,28.25,28.28,252475.0,27.0249,27.0536,27.0058,27.0345,252475.0
2023-09-06 14:05:00,28.28,28.3,28.27,28.3,355471.0,27.0345,27.0536,27.0249,27.0536,355471.0
2023-09-06 14:10:00,28.29,28.31,28.28,28.3,160268.0,27.0441,27.0632,27.0345,27.0536,160268.0
2023-09-06 14:15:00,28.3,28.31,28.28,28.3,254504.0,27.0536,27.0632,27.0345,27.0536,254504.0
2023-09-06 14:20:00,28.3,28.33,28.3,28.33,179870.0,27.0536,27.0823,27.0536,27.0823,179870.0
2023-09-06 14:25:00,28.33,28.36,28.32,28.35,258084.0,27.0823,27.111,27.0727,27.1014,258084.0
2023-09-06 14:30:00,28.35,28.38,28.34,28.37,339754.0,27.1014,27.1301,27.0919,27.1205,339754.0
2023-09-06 14:35:00,28.37,28.41,28.36,28.41,596394.0,27.1205,27.1588,27.111,27.1588,596394.0
2023-09-06 14:40:00,28.41,28.41,28.38,28.4,306342.0,27.1588,27.1588,27.1301,27.1492,306342.0
2023-09-06 14:45:00,28.4,28.42,28.39,28.41,346763.0,27.1492,27.1683,27.1396,27.1588,346763.0
2023-09-06 14:50:00,28.41,28.41,28.37,28.41,435825.0,27.1588,27.1588,27.1205,27.1588,435825.0
2023-09-06 14:55:00,28.41,28.41,28.38,28.4,279776.0,27.1588,27.1588,27.1301,27.1492,279776.0
2023-09-06 15:00:00,28.4,28.4,28.35,28.35,294544.0,27.1492,27.1492,27.1014,27.1014,294544.0
2023-09-06 15:05:00,28.36,28.37,28.33,28.35,348164.0,27.111,27.1205,27.0823,27.1014,348164.0
2023-09-06 15:10:00,28.36,28.39,28.34,28.38,375151.0,27.111,27.1396,27.0919,27.1301,375151.0
2023-09-06 15:15:00,28.38,28.42,28.37,28.39,382452.0,27.1301,27.1683,27.1205,27.1396,382452.0
2023-09-06 15:20:00,28.4,28.42,28.39,28.41,383448.0,27.1492,27.1683,27.1396,27.1588,383448.0
2023-09-06 15:25:00,28.42,28.44,28.41,28.44,323777.0,27.1683,27.1874,27.1588,27.1874,323777.0
2023-09-06 15:30:00,28.43,28.47,28.43,28.46,673037.0,27.1779,27.2161,27.1779,27.2066,673037.0
2023-09-06 15:35:00,28.45,28.46,28.43,28.46,615193.0,27.197,27.2066,27.1779,27.2066,615193.0
2023-09-06 15:40:00,28.46,28.46,28.41,28.42,754743.0,27.2066,27.2066,27.1588,27.1683,754743.0
2023-09-06 15:45:00,28.43,28.43,28.39,28.43,618494.0,27.1779,27.1779,27.1396,27.1779,618494.0
2023-09-06 15:50:00,28.43,28.43,28.38,28.42,1012058.0,27.1779,27.1779,27.1301,27.1683,1012058.0
2023-09-06 15:55:00,28.42,28.45,28.39,28.39,2183946.0,27.1683,27.197,27.1396,27.1396,2183946.0
2023-09-07 09:30:00,28.41,28.53,28.36,28.52,1048027.0,27.1588,27.2735,27.111,27.2639,1048027.0
2023-09-07 09:35:00,28.52,28.55,28.44,28.49,457555.0,27.2639,27.2926,27.1874,27.2352,457555.0
2023-09-07 09:40:00,28.49,28.53,28.41,28.48,444834.0,27.2352,27.2735,27.1588,27.2257,444834.0
2023-09-07 09:45:00,28.48,28.5,28.42,28.48,413347.0,27.2257,27.2448,27.1683,27.2257,413347.0
2023-09-07 09:50:00,28.49,28.49,28.39,28.41,481066.0,27.2352,27.2352,27.1396,27.1588,481066.0
2023-09-07 09:55:00,28.41,28.43,28.37,28.39,358273.0,27.1588,27.1779,27.1205,27.1396,358273.0
2023-09-07 10:00:00,28.38,28.4,28.33,28.37,309920.0,27.1301,27.1492,27.0823,27.1205,309920.0
2023-09-07 10:05:00,28.36,28.37,28.32,28.34,286287.0,27.111,27.1205,27.0727,27.0919,286287.0
2023-09-07 10:10:00,28.34,28.34,28.24,28.25,413874.0,27.0919,27.0919,26.9963,27.0058,413874.0
2023-09-07 10:15:00,28.25,28.27,28.18,28.19,334605.0,27.0058,27.0249,26.9389,26.9485,334605.0
2023-09-07 10:20:00,28.19,28.27,28.18,28.25,496552.0,26.9485,27.0249,26.9389,27.0058,496552.0
2023-09-07 10:25:00,28.25,28.27,28.21,28.27,638946.0,27.0058,27.0249,26.9676,27.0249,638946.0
2023-09-07 10:30:00,28.27,28.28,28.24,28.25,215680.0,27.0249,27.0345,26.9963,27.0058,215680.0
2023-09-07 10:35:00,28.25,28.29,28.23,28.27,443247.0,27.0058,27.0441,26.9867,27.0249,443247.0
2023-09-07 10:40:00,28.28,28.32,28.26,28.3,320354.0,27.0345,27.0727,27.0154,27.0536,320354.0
2023-09-07 10:45:00,28.3,28.32,28.26,28.27,198106.0,27.0536,27.0727,27.0154,27.0249,198106.0
2023-09-07 10:50:00,28.26,28.28,28.25,28.27,255415.0,27.0154,27.0345,27.0058,27.0249,255415.0
2023-09-07 10:55:00,28.27,28.27,28.24,28.27,278099.0,27.0249,27.0249,26.9963,27.0249,278099.0
2023-09-07 11:00:00,28.27,28.28,28.25,28.28,497928.0,27.0249,27.0345,27.0058,27.0345,497928.0
2023-09-07 11:05:00,28.28,28.3,28.27,28.28,169716.0,27.0345,27.0536,27.0249,27.0345,169716.0
2023-09-07 11:10:00,28.28,28.3,28.23,28.24,367157.0,27.0345,27.0536,26.9867,26.9963,367157.0
2023-09-07 11:15:00,28.24,28.28,28.21,28.28,252967.0,26.9963,27.0345,26.9676,27.0345,252967.0
2023-09-07 11:20:00,28.28,28.3,28.25,28.27,328802.0,27.0345,27.0536,27.0058,27.0249,328802.0
2023-09-07 11:25:00,28.27,28.27,28.24,28.26,179733.0,27.0249,27.0249,26.9963,27.0154,179733.0
2023-09-07 11:30:00,28.27,28.3,28.26,28.26,248410.0,27.0249,27.0536,27.0154,27.0154,248410.0
2023-09-07 11:35:00,28.26,28.27,28.24,28.26,241371.0,27.0154,27.0249,26.9963,27.0154,241371.0
2023-09-07 11:40:00,28.25,28.26,28.22,28.26,273896.0,27.0058,27.0154,26.9771,27.0154,273896.0
2023-09-07 11:45:00,28.26,28.26,28.23,28.24,206626.0,27.0154,27.0154,26.9867,26.9963,206626.0
2023-09-07 11:50:00,28.24,28.24,28.21,28.23,237699.0,26.9963,26.9963,26.9676,26.9867,237699.0
2023-09-07 11:55:00,28.23,28.25,28.18,28.22,1123003.0,26.9867,27.0058,26.9389,26.9771,1123003.0
2023-09-07 12:00:00,28.21,28.25,28.19,28.22,345252.0,26.9676,27.0058,26.9485,26.9771,345252.0
2023-09-07 12:05:00,28.23,28.24,28.21,28.24,380111.0,26.9867,26.9963,26.9676,26.9963,380111.0
2023-09-07 12:10:00,28.24,28.27,28.22,28.24,447142.0,26.9963,27.0249,26.9771,26.9963,447142.0
2023-09-07 12:15:00,28.24,28.24,28.21,28.22,299165.0,26.9963,26.9963,26.9676,26.9771,299165.0
2023-09-07 12:20:00,28.22,28.24,28.21,28.24,178321.0,26.9771,26.9963,26.9676,26.9963,178321.0
2023-09-07 12:25:00,28.24,28.24,28.21,28.22,335131.0,26.9963,26.9963,26.9676,26.9771,335131.0
2023-09-07 12:30:00,28.21,28.24,28.19,28.21,405195.0,26.9676,26.9963,26.9485,26.9676,405195.0
2023-09-07 12:35:00,28.21,28.22,28.19,28.21,214986.0,26.9676,26.9771,26.9485,26.9676,214986.0
2023-09-07 12:40:00,28.21,28.22,28.2,28.21,123782.0,26.9676,26.9771,26.958,26.9676,123782.0
2023-09-07 12:45:00,28.21,28.22,28.2,28.2,141589.0,26.9676,26.9771,26.958,26.958,141589.0
2023-09-07 12:50:00,28.21,28.21,28.18,28.21,161360.0,26.9676,26.9676,26.9389,26.9676,161360.0
2023-09-07 12:55:00,28.21,28.21,28.19,28.2,123981.0,26.9676,26.9676,26.9485,26.958,123981.0
2023-09-07 13:00:00,28.2,28.23,28.19,28.21,190422.0,26.958,26.9867,26.9485,26.9676,190422.0
2023-09-07 13:05:00,28.21,28.21,28.18,28.2,195620.0,26.9676,26.9676,26.9389,26.958,195620.0
2023-09-07 13:10:00,28.21,28.24,28.19,28.24,281958.0,26.9676,26.9963,26.9485,26.9963,281958.0
2023-09-07 13:15:00,28.24,28.28,28.23,28.26,341574.0,26.9963,27.0345,26.9867,27.0154,341574.0
2023-09-07 13:20:00,28.26,28.26,28.23,28.24,277519.0,27.0154,27.0154,26.9867,26.9963,277519.0
2023-09-07 13:25:00,28.24,28.26,28.22,28.26,165384.0,26.9963,27.0154,26.9771,27.0154,165384.0
2023-09-07 13:30:00,28.26,28.26,28.23,28.24,223886.0,27.0154,27.0154,26.9867,26.9963,223886.0
2023-09-07 13:35:00,28.23,28.25,28.22,28.24,491687.0,26.9867,27.0058,26.9771,26.9963,491687.0
2023-09-07 13:40:00,28.24,28.24,28.21,28.23,334408.0,26.9963,26.9963,26.9676,26.9867,334408.0
2023-09-07 13:45:00,28.22,28.23,28.19,28.19,164839.0,26.9771,26.9867,26.9485,26.9485,164839.0
2023-09-07 13:50:00,28.19,28.21,28.19,28.2,164295.0,26.9485,26.9676,26.9485,26.958,164295.0
2023-09-07 13:55:00,28.19,28.2,28.18,28.2,289859.0,26.9485,26.958,26.9389,26.958,289859.0
2023-09-07 14:00:00,28.2,28.21,28.19,28.21,156942.0,26.958,26.9676,26.9485,26.9676,156942.0
2023-09-07 14:05:00,28.21,28.21,28.18,28.2,330041.0,26.9676,26.9676,26.9389,26.958,330041.0
2023-09-07 14:10:00,28.21,28.21,28.16,28.16,254459.0,26.9676,26.9676,26.9198,26.9198,254459.0
2023-09-07 14:15:00,28.16,28.17,28.13,28.15,550684.0,26.9198,26.9293,26.8911,26.9102,550684.0
2023-09-07 14:20:00,28.14,28.17,28.13,28.14,290732.0,26.9007,26.9293,26.8911,26.9007,290732.0
2023-09-07 14:25:00,28.15,28.15,28.1,28.1,428892.0,26.9102,26.9102,26.8624,26.8624,428892.0
2023-09-07 14:30:00,28.1,28.1,28.08,28.1,536254.0,26.8624,26.8624,26.8433,26.8624,536254.0
2023-09-07 14:35:00,28.1,28.1,28.07,28.09,465527.0,26.8624,26.8624,26.8337,26.8529,465527.0
2023-09-07 14:40:00,28.09,28.11,28.06,28.09,494370.0,26.8529,26.872,26.8242,26.8529,494370.0
2023-09-07 14:45:00,28.09,28.11,28.07,28.11,438486.0,26.8529,26.872,26.8337,26.872,438486.0
2023-09-07 14:50:00,28.11,28.14,28.1,28.12,461552.0,26.872,26.9007,26.8624,26.8815,461552.0
2023-09-07 14:55:00,28.12,28.14,28.11,28.14,218129.0,26.8815,26.9007,26.872,26.9007,218129.0
2023-09-07 15:00:00,28.13,28.14,28.12,28.12,161268.0,26.8911,26.9007,26.8815,26.8815,161268.0
2023-09-07 15:05:00,28.12,28.14,28.11,28.13,242293.0,26.8815,26.9007,26.872,26.8911,242293.0
2023-09-07 15:10:00,28.13,28.14,28.11,28.12,227130.0,26.8911,26.9007,26.872,26.8815,227130.0
2023-09-07 15:15:00,28.11,28.14,28.11,28.14,296895.0,26.872,26.9007,26.872,26.9007,296895.0
2023-09-07 15:20:00,28.14,28.15,28.12,28.13,242083.0,26.9007,26.9102,26.8815,26.8911,242083.0
2023-09-07 15:25:00,28.13,28.16,28.12,28.16,381790.0,26.8911,26.9198,26.8815,26.9198,381790.0
2023-09-07 15:30:00,28.16,28.18,28.15,28.17,391757.0,26.9198,26.9389,26.9102,26.9293,391757.0
2023-09-07 15:35:00,28.17,28.2,28.15,28.19,443854.0,26.9293,26.958,26.9102,26.9485,443854.0
2023-09-07 15:40:00,28.19,28.19,28.17,28.19,512764.0,26.9485,26.9485,26.9293,26.9485,512764.0
2023-09-07 15:45:00,28.19,28.2,28.16,28.17,439046.0,26.9485,26.958,26.9198,26.9293,439046.0
2023-09-07 15:50:00,28.18,28.19,28.14,28.15,902774.0,26.9389,26.9485,26.9007,26.9102,902774.0
2023-09-07 15:55:00,28.15,28.17,28.12,28.13,2353818.0,26.9102,26.9293,26.8815,26.8911,2353818.0
2023-09-08 09:30:00,28.12,28.17,28.06,28.08,805392.0,26.8815,26.9293,26.8242,26.8433,805392.0
2023-09-08 09:35:00,28.07,28.2,28.05,28.1,383226.0,26.8337,26.958,26.8146,26.8624,383226.0
2023-09-08 09:40:00,28.1,28.13,28.04,28.07,431521.0,26.8624,26.8911,26.8051,26.8337,431521.0
2023-09-08 09:45:00,28.07,28.07,27.98,28.03,852289.0,26.8337,26.8337,26.7477,26.7955,852289.0
2023-09-08 09:50:00,28.02,28.04,27.96,27.96,457684.0,26.7859,26.8051,26.7286,26.7286,457684.0
2023-09-08 09:55:00,27.96,28.09,27.96,28.09,516540.0,26.7286,26.8529,26.7286,26.8529,516540.0
2023-09-08 10:00:00,28.09,28.12,28.07,28.12,288256.0,26.8529,26.8815,26.8337,26.8815,288256.0
2023-09-08 10:05:00,28.12,28.17,28.1,28.14,399396.0,26.8815,26.9293,26.8624,26.9007,399396.0
2023-09-08 10:10:00,28.14,28.24,28.14,28.23,584701.0,26.9007,26.9963,26.9007,26.9867,584701.0
2023-09-08 10:15:00,28.23,28.26,28.2,28.21,548873.0,26.9867,27.0154,26.958,26.9676,548873.0
2023-09-08 10:20:00,28.21,28.24,28.18,28.2,706456.0,26.9676,26.9963,26.9389,26.958,706456.0
2023-09-08 10:25:00,28.2,28.21,28.16,28.17,256064.0,26.958,26.9676,26.9198,26.9293,256064.0
2023-09-08 10:30:00,28.17,28.18,28.13,28.16,305615.0,26.9293,26.9389,26.8911,26.9198,305615.0
2023-09-08 10:35:00,28.16,28.19,28.14,28.18,452543.0,26.9198,26.9485,26.9007,26.9389,452543.0
2023-09-08 10:40:00,28.18,28.19,28.14,28.17,451280.0,26.9389,26.9485,26.9007,26.9293,451280.0
2023-09-08 10:45:00,28.17,28.21,28.16,28.19,470869.0,26.9293,26.9676,26.9198,26.9485,470869.0
2023-09-08 10:50:00,28.19,28.22,28.17,28.17,350407.0,26.9485,26.9771,26.9293,26.9293,350407.0
2023-09-08 10:55:00,28.18,28.21,28.17,28.19,685050.0,26.9389,26.9676,26.9293,26.9485,685050.0
2023-09-08 11:00:00,28.19,28.28,28.18,28.26,797519.0,26.9485,27.0345,26.9389,27.0154,797519.0
2023-09-08 11:05:00,28.26,28.28,28.2,28.21,529719.0,27.0154,27.0345,26.958,26.9676,529719.0
2023-09-08 11:10:00,28.22,28.27,28.21,28.26,868198.0,26.9771,27.0249,26.9676,27.0154,868198.0
2023-09-08 11:15:00,28.26,28.29,28.23,28.24,364498.0,27.0154,27.0441,26.9867,26.9963,364498.0
2023-09-08 11:20:00,28.24,28.26,28.19,28.2,485754.0,26.9963,27.0154,26.9485,26.958,485754.0
2023-09-08 11:25:00,28.19,28.2,28.17,28.18,578494.0,26.9485,26.958,26.9293,26.9389,578494.0
2023-09-08 11:30:00,28.18,28.23,28.17,28.21,481369.0,26.9389,26.9867,26.9293,26.9676,481369.0
2023-09-08 11:35:00,28.21,28.21,28.16,28.21,360847.0,26.9676,26.9676,26.9198,26.9676,360847.0
2023-09-08 11:40:00,28.2,28.21,28.15,28.17,388722.0,26.958,26.9676,26.9102,26.9293,388722.0
2023-09-08 11:45:00,28.17,28.2,28.15,28.19,341817.0,26.9293,26.958,26.9102,26.9485,341817.0
2023-09-08 11:50:00,28.18,28.2,28.17,28.19,215774.0,26.9389,26.958,26.9293,26.9485,215774.0
2023-09-08 11:55:00,28.19,28.24,28.17,28.18,440325.0,26.9485,26.9963,26.9293,26.9389,440325.0
2023-09-08 12:00:00,28.19,28.2,28.16,28.17,236685.0,26.9485,26.958,26.9198,26.9293,236685.0
2023-09-08 12:05:00,28.17,28.23,28.17,28.22,252288.0,26.9293,26.9867,26.9293,26.9771,252288.0
2023-09-08 12:10:00,28.23,28.26,28.22,28.26,441669.0,26.9867,27.0154,26.9771,27.0154,441669.0
2023-09-08 12:15:00,28.26,28.27,28.23,28.26,271306.0,27.0154,27.0249,26.9867,27.0154,271306.0
2023-09-08 12:20:00,28.26,28.27,28.24,28.26,251942.0,27.0154,27.0249,26.9963,27.0154,251942.0
2023-09-08 12:25:00,28.26,28.28,28.24,28.27,257685.0,27.0154,27.0345,26.9963,27.0249,257685.0
2023-09-08 12:30:00,28.27,28.27,28.22,28.26,270308.0,27.0249,27.0249,26.9771,27.0154,270308.0
2023-09-08 12:35:00,28.26,28.29,28.25,28.28,173143.0,27.0154,27.0441,27.0058,27.0345,173143.0
2023-09-08 12:40:00,28.28,28.29,28.27,28.28,253149.0,27.0345,27.0441,27.0249,27.0345,253149.0
2023-09-08 12:45:00,28.28,28.31,28.27,28.27,425835.0,27.0345,27.0632,27.0249,27.0249,425835.0
2023-09-08 12:50:00,28.27,28.28,28.25,28.27,188238.0,27.0249,27.0345,27.0058,27.0249,188238.0
2023-09-08 12:55:00,28.27,28.29,28.26,28.28,223007.0,27.0249,27.0441,27.0154,27.0345,223007.0
2023-09-08 13:00:00,28.28,28.29,28.26,28.29,106873.0,27.0345,27.0441,27.0154,27.0441,106873.0
2023-09-08 13:05:00,28.28,28.29,28.25,28.25,148168.0,27.0345,27.0441,27.0058,27.0058,148168.0
2023-09-08 13:10:00,28.25,28.26,28.24,28.26,336880.0,27.0058,27.0154,26.9963,27.0154,336880.0
2023-09-08 13:15:00,28.26,28.29,28.25,28.29,241716.0,27.0154,27.0441,27.0058,27.0441,241716.0
2023-09-08 13:20:00,28.28,28.29,28.27,28.28,201303.0,27.0345,27.0441,27.0249,27.0345,201303.0
2023-09-08 13:25:00,28.28,28.28,28.23,28.26,250533.0,27.0345,27.0345,26.9867,27.0154,250533.0
2023-09-08 13:30:00,28.26,28.26,28.23,28.25,139204.0,27.0154,27.0154,26.9867,27.0058,139204.0
2023-09-08 13:35:00,28.24,28.25,28.22,28.25,190968.0,26.9963,27.0058,26.9771,27.0058,190968.0
2023-09-08 13:40:00,28.25,28.25,28.23,28.25,146537.0,27.0058,27.0058,26.9867,27.0058,146537.0
2023-09-08 13:45:00,28.25,28.25,28.23,28.23,178395.0,27.0058,27.0058,26.9867,26.9867,178395.0
2023-09-08 13:50:00,28.23,28.25,28.22,28.24,235167.0,26.9867,27.0058,26.9771,26.9963,235167.0
2023-09-08 13:55:00,28.24,28.26,28.23,28.26,158602.0,26.9963,27.0154,26.9867,27.0154,158602.0
2023-09-08 14:00:00,28.25,28.29,28.25,28.29,196280.0,27.0058,27.0441,27.0058,27.0441,196280.0
2023-09-08 14:05:00,28.28,28.3,28.28,28.29,217867.0,27.0345,27.0536,27.0345,27.0441,217867.0
2023-09-08 14:10:00,28.28,28.28,28.22,28.26,359364.0,27.0345,27.0345,26.9771,27.0154,359364.0
2023-09-08 14:15:00,28.26,28.27,28.24,28.27,277967.0,27.0154,27.0249,26.9963,27.0249,277967.0
2023-09-08 14:20:00,28.27,28.27,28.23,28.24,248725.0,27.0249,27.0249,26.9867,26.9963,248725.0
2023-09-08 14:25:00,28.24,28.24,28.22,28.23,289238.0,26.9963,26.9963,26.9771,26.9867,289238.0
2023-09-08 14:30:00,28.24,28.24,28.22,28.23,321502.0,26.9963,26.9963,26.9771,26.9867,321502.0
2023-09-08 14:35:00,28.23,28.24,28.21,28.22,197257.0,26.9867,26.9963,26.9676,26.9771,197257.0
2023-09-08 14:40:00,28.21,28.23,28.21,28.22,173758.0,26.9676,26.9867,26.9676,26.9771,173758.0
2023-09-08 14:45:00,28.22,28.23,28.21,28.22,219413.0,26.9771,26.9867,26.9676,26.9771,219413.0
2023-09-08 14:50:00,28.21,28.24,28.2,28.22,383259.0,26.9676,26.9963,26.958,26.9771,383259.0
2023-09-08 14:55:00,28.22,28.23,28.21,28.21,169003.0,26.9771,26.9867,26.9676,26.9676,169003.0
2023-09-08 15:00:00,28.21,28.22,28.19,28.19,213328.0,26.9676,26.9771,26.9485,26.9485,213328.0
2023-09-08 15:05:00,28.2,28.24,28.19,28.21,205755.0,26.958,26.9963,26.9485,26.9676,205755.0
2023-09-08 15:10:00,28.21,28.23,28.21,28.23,244955.0,26.9676,26.9867,26.9676,26.9867,244955.0
2023-09-08 15:15:00,28.22,28.23,28.2,28.21,276142.0,26.9771,26.9867,26.958,26.9676,276142.0
2023-09-08 15:20:00,28.21,28.23,28.2,28.22,318998.0,26.9676,26.9867,26.958,26.9771,318998.0
2023-09-08 15:25:00,28.21,28.23,28.2,28.21,249575.0,26.9676,26.9867,26.958,26.9676,249575.0
2023-09-08 15:30:00,28.21,28.26,28.21,28.26,448286.0,26.9676,27.0154,26.9676,27.0154,448286.0
2023-09-08 15:35:00,28.26,28.31,28.25,28.3,638084.0,27.0154,27.0632,27.0058,27.0536,638084.0
2023-09-08 15:40:00,28.3,28.3,28.26,28.3,425449.0,27.0536,27.0536,27.0154,27.0536,425449.0
2023-09-08 15:45:00,28.3,28.34,28.29,28.32,863183.0,27.0536,27.0919,27.0441,27.0727,863183.0
2023-09-08 15:50:00,28.32,28.36,28.31,28.36,1002185.0,27.0727,27.111,27.0632,27.111,1002185.0
2023-09-08 15:55:00,28.36,28.38,28.34,28.36,2126705.0,27.111,27.1301,27.0919,27.111,2126705.0
2023-09-11 09:30:00,28.51,28.71,28.51,28.71,1186600.0,27.2544,27.4456,27.2544,27.4456,1186600.0
2023-09-11 09:35:00,28.71,28.76,28.66,28.73,524632.0,27.4456,27.4934,27.3978,27.4647,524632.0
2023-09-11 09:40:00,28.72,28.73,28.64,28.66,468732.0,27.4551,27.4647,27.3786,27.3978,468732.0
2023-09-11 09:45:00,28.66,28.66,28.54,28.56,372354.0,27.3978,27.3978,27.283,27.3022,372354.0
2023-09-11 09:50:00,28.57,28.59,28.51,28.55,381817.0,27.3117,27.3308,27.2544,27.2926,381817.0
2023-09-11 09:55:00,28.55,28.56,28.48,28.5,281244.0,27.2926,27.3022,27.2257,27.2448,281244.0
2023-09-11 10:00:00,28.51,28.51,28.46,28.47,326824.0,27.2544,27.2544,27.2066,27.2161,326824.0
2023-09-11 10:05:00,28.47,28.5,28.45,28.49,379963.0,27.2161,27.2448,27.197,27.2352,379963.0
2023-09-11 10:10:00,28.49,28.55,28.46,28.54,348226.0,27.2352,27.2926,27.2066,27.283,348226.0
2023-09-11 10:15:00,28.54,28.61,28.52,28.6,357735.0,27.283,27.35,27.2639,27.3404,357735.0
2023-09-11 10:20:00,28.61,28.65,28.61,28.64,325553.0,27.35,27.3882,27.35,27.3786,325553.0
2023-09-11 10:25:00,28.64,28.69,28.63,28.67,273353.0,27.3786,27.4264,27.3691,27.4073,273353.0
2023-09-11 10:30:00,28.67,28.7,28.63,28.65,288422.0,27.4073,27.436,27.3691,27.3882,288422.0
2023-09-11 10:35:00,28.64,28.7,28.63,28.64,472635.0,27.3786,27.436,27.3691,27.3786,472635.0
2023-09-11 10:40:00,28.64,28.64,28.59,28.6,179455.0,27.3786,27.3786,27.3308,27.3404,179455.0
2023-09-11 10:45:00,28.6,28.61,28.57,28.6,223036.0,27.3404,27.35,27.3117,27.3404,223036.0
2023-09-11 10:50:00,28.61,28.63,28.59,28.6,220023.0,27.35,27.3691,27.3308,27.3404,220023.0
2023-09-11 10:55:00,28.6,28.63,28.57,28.63,210050.0,27.3404,27.3691,27.3117,27.3691,210050.0
2023-09-11 11:00:00,28.63,28.63,28.56,28.62,209373.0,27.3691,27.3691,27.3022,27.3595,209373.0
2023-09-11 11:05:00,28.62,28.63,28.58,28.59,269528.0,27.3595,27.3691,27.3213,27.3308,269528.0
2023-09-11 11:10:00,28.58,28.59,28.55,28.57,206735.0,27.3213,27.3308,27.2926,27.3117,206735.0
2023-09-11 11:15:00,28.58,28.58,28.55,28.55,180520.0,27.3213,27.3213,27.2926,27.2926,180520.0
2023-09-11 11:20:00,28.55,28.56,28.52,28.56,160911.0,27.2926,27.3022,27.2639,27.3022,160911.0
2023-09-11 11:25:00,28.55,28.57,28.51,28.52,214873.0,27.2926,27.3117,27.2544,27.2639,214873.0
2023-09-11 11:30:00,28.51,28.52,28.46,28.46,370666.0,27.2544,27.2639,27.2066,27.2066,370666.0
2023-09-11 11:35:00,28.46,28.48,28.45,28.46,160475.0,27.2066,27.2257,27.197,27.2066,160475.0
2023-09-11 11:40:00,28.46,28.46,28.4,28.43,378024.0,27.2066,27.2066,27.1492,27.1779,378024.0
2023-09-11 11:45:00,28.43,28.45,28.41,28.43,288227.0,27.1779,27.197,27.1588,27.1779,288227.0
2023-09-11 11:50:00,28.43,28.45,28.42,28.45,283975.0,27.1779,27.197,27.1683,27.197,283975.0
2023-09-11 11:55:00,28.45,28.46,28.43,28.46,272395.0,27.197,27.2066,27.1779,27.2066,272395.0
2023-09-11 12:00:00,28.46,28.49,28.44,28.46,301528.0,27.2066,27.2352,27.1874,27.2066,301528.0
2023-09-11 12:05:00,28.46,28.52,28.45,28.52,234685.0,27.2066,27.2639,27.197,27.2639,234685.0
2023-09-11 12:10:00,28.52,28.54,28.51,28.53,130922.0,27.2639,27.283,27.2544,27.2735,130922.0
2023-09-11 12:15:00,28.53,28.57,28.53,28.54,160784.0,27.2735,27.3117,27.2735,27.283,160784.0
2023-09-11 12:20:00,28.54,28.55,28.52,28.54,174089.0,27.283,27.2926,27.2639,27.283,174089.0
2023-09-11 12:25:00,28.54,28.55,28.52,28.55,201132.0,27.283,27.2926,27.2639,27.2926,201132.0
2023-09-11 12:30:00,28.55,28.56,28.53,28.56,100050.0,27.2926,27.3022,27.2735,27.3022,100050.0
2023-09-11 12:35:00,28.56,28.56,28.53,28.54,221696.0,27.3022,27.3022,27.2735,27.283,221696.0
2023-09-11 12:40:00,28.54,28.55,28.53,28.54,118682.0,27.283,27.2926,27.2735,27.283,118682.0
2023-09-11 12:45:00,28.54,28.54,28.52,28.54,113293.0,27.283,27.283,27.2639,27.283,113293.0
2023-09-11 12:50:00,28.54,28.55,28.52,28.54,108158.0,27.283,27.2926,27.2639,27.283,108158.0
2023-09-11 12:55:00,28.54,28.55,28.53,28.55,104418.0,27.283,27.2926,27.2735,27.2926,104418.0
2023-09-11 13:00:00,28.55,28.55,28.52,28.55,200517.0,27.2926,27.2926,27.2639,27.2926,200517.0
2023-09-11 13:05:00,28.55,28.57,28.53,28.56,359298.0,27.2926,27.3117,27.2735,27.3022,359298.0
2023-09-11 13:10:00,28.56,28.56,28.54,28.55,132698.0,27.3022,27.3022,27.283,27.2926,132698.0
2023-09-11 13:15:00,28.55,28.56,28.51,28.53,312883.0,27.2926,27.3022,27.2544,27.2735,312883.0
2023-09-11 13:20:00,28.53,28.53,28.49,28.49,315767.0,27.2735,27.2735,27.2352,27.2352,315767.0
2023-09-11 13:25:00,28.49,28.5,28.46,28.48,385819.0,27.2352,27.2448,27.2066,27.2257,385819.0
2023-09-11 13:30:00,28.48,28.48,28.43,28.48,354823.0,27.2257,27.2257,27.1779,27.2257,354823.0
2023-09-11 13:35:00,28.48,28.5,28.46,28.49,385539.0,27.2257,27.2448,27.2066,27.2352,385539.0
2023-09-11 13:40:00,28.49,28.49,28.45,28.46,225017.0,27.2352,27.2352,27.197,27.2066,225017.0
2023-09-11 13:45:00,28.46,28.48,28.44,28.45,399441.0,27.2066,27.2257,27.1874,27.197,399441.0
2023-09-11 13:50:00,28.46,28.47,28.44,28.45,327693.0,27.2066,27.2161,27.1874,27.197,327693.0
2023-09-11 13:55:00,28.45,28.47,28.44,28.46,258154.0,27.197,27.2161,27.1874,27.2066,258154.0
2023-09-11 14:00:00,28.46,28.47,28.43,28.44,335002.0,27.2066,27.2161,27.1779,27.1874,335002.0
2023-09-11 14:05:00,28.44,28.46,28.41,28.46,518677.0,27.1874,27.2066,27.1588,27.2066,518677.0
2023-09-11 14:10:00,28.45,28.47,28.44,28.46,199407.0,27.197,27.2161,27.1874,27.2066,199407.0
2023-09-11 14:15:00,28.46,28.47,28.44,28.46,205460.0,27.2066,27.2161,27.1874,27.2066,205460.0
2023-09-11 14:20:00,28.46,28.47,28.44,28.46,275147.0,27.2066,27.2161,27.1874,27.2066,275147.0
2023-09-11 14:25:00,28.46,28.46,28.43,28.45,167449.0,27.2066,27.2066,27.1779,27.197,167449.0
2023-09-11 14:30:00,28.45,28.46,28.44,28.46,253683.0,27.197,27.2066,27.1874,27.2066,253683.0
2023-09-11 14:35:00,28.45,28.47,28.44,28.45,313198.0,27.197,27.2161,27.1874,27.197,313198.0
2023-09-11 14:40:00,28.44,28.46,28.43,28.45,240836.0,27.1874,27.2066,27.1779,27.197,240836.0
2023-09-11 14:45:00,28.45,28.48,28.44,28.46,379141.0,27.197,27.2257,27.1874,27.2066,379141.0
2023-09-11 14:50:00,28.47,28.5,28.46,28.49,274745.0,27.2161,27.2448,27.2066,27.2352,274745.0
2023-09-11 14:55:00,28.49,28.51,28.48,28.49,263238.0,27.2352,27.2544,27.2257,27.2352,263238.0
2023-09-11 15:00:00,28.49,28.51,28.48,28.49,233715.0,27.2352,27.2544,27.2257,27.2352,233715.0
2023-09-11 15:05:00,28.49,28.51,28.48,28.49,355313.0,27.2352,27.2544,27.2257,27.2352,355313.0
2023-09-11 15:10:00,28.49,28.5,28.45,28.48,459133.0,27.2352,27.2448,27.197,27.2257,459133.0
2023-09-11 15:15:00,28.48,28.5,28.47,28.49,310806.0,27.2257,27.2448,27.2161,27.2352,310806.0
2023-09-11 15:20:00,28.49,28.5,28.48,28.5,188688.0,27.2352,27.2448,27.2257,27.2448,188688.0
2023-09-11 15:25:00,28.5,28.5,28.48,28.48,303944.0,27.2448,27.2448,27.2257,27.2257,303944.0
2023-09-11 15:30:00,28.48,28.48,28.44,28.46,309318.0,27.2257,27.2257,27.1874,27.2066,309318.0
2023-09-11 15:35:00,28.46,28.46,28.41,28.44,463820.0,27.2066,27.2066,27.1588,27.1874,463820.0
2023-09-11 15:40:00,28.44,28.46,28.42,28.45,516919.0,27.1874,27.2066,27.1683,27.197,516919.0
2023-09-11 15:45:00,28.45,28.47,28.42,28.46,588355.0,27.197,27.2161,27.1683,27.2066,588355.0
2023-09-11 15:50:00,28.47,28.48,28.44,28.47,964648.0,27.2161,27.2257,27.1874,27.2161,964648.0
2023-09-11 15:55:00,28.47,28.49,28.45,28.49,1207249.0,27.2161,27.2352,27.197,27.2352,1207249.0
2023-09-12 09:30:00,28.46,28.52,28.4,28.52,672108.0,27.2066,27.2639,27.1492,27.2639,672108.0
2023-09-12 09:35:00,28.52,28.67,28.5,28.65,697151.0,27.2639,27.4073,27.2448,27.3882,697151.0
2023-09-12 09:40:00,28.65,28.69,28.57,28.63,938328.0,27.3882,27.4264,27.3117,27.3691,938328.0
2023-09-12 09:45:00,28.63,28.65,28.55,28.56,422305.0,27.3691,27.3882,27.2926,27.3022,422305.0
2023-09-12 09:50:00,28.55,28.61,28.54,28.56,293332.0,27.2926,27.35,27.283,27.3022,293332.0
2023-09-12 09:55:00,28.56,28.6,28.55,28.59,267599.0,27.3022,27.3404,27.2926,27.3308,267599.0
2023-09-12 10:00:00,28.59,28.66,28.58,28.61,449699.0,27.3308,27.3978,27.3213,27.35,449699.0
2023-09-12 10:05:00,28.6,28.61,28.53,28.55,451156.0,27.3404,27.35,27.2735,27.2926,451156.0
2023-09-12 10:10:00,28.55,28.58,28.52,28.55,272599.0,27.2926,27.3213,27.2639,27.2926,272599.0
2023-09-12 10:15:00,28.56,28.57,28.52,28.55,239795.0,27.3022,27.3117,27.2639,27.2926,239795.0
2023-09-12 10:20:00,28.55,28.56,28.51,28.54,335246.0,27.2926,27.3022,27.2544,27.283,335246.0
2023-09-12 10:25:00,28.53,28.54,28.5,28.54,168613.0,27.2735,27.283,27.2448,27.283,168613.0
2023-09-12 10:30:00,28.53,28.54,28.51,28.52,201451.0,27.2735,27.283,27.2544,27.2639,201451.0
2023-09-12 10:35:00,28.51,28.53,28.5,28.52,156882.0,27.2544,27.2735,27.2448,27.2639,156882.0
2023-09-12 10:40:00,28.52,28.6,28.5,28.57,319451.0,27.2639,27.3404,27.2448,27.3117,319451.0
2023-09-12 10:45:00,28.57,28.62,28.56,28.57,468625.0,27.3117,27.3595,27.3022,27.3117,468625.0
2023-09-12 10:50:00,28.57,28.63,28.56,28.63,506949.0,27.3117,27.3691,27.3022,27.3691,506949.0
2023-09-12 10:55:00,28.63,28.69,28.6,28.61,775572.0,27.3691,27.4264,27.3404,27.35,775572.0
2023-09-12 11:00:00,28.61,28.66,28.6,28.65,277042.0,27.35,27.3978,27.3404,27.3882,277042.0
2023-09-12 11:05:00,28.65,28.66,28.61,28.66,314918.0,27.3882,27.3978,27.35,27.3978,314918.0
2023-09-12 11:10:00,28.66,28.73,28.65,28.73,520716.0,27.3978,27.4647,27.3882,27.4647,520716.0
2023-09-12 11:15:00,28.73,28.76,28.69,28.74,469586.0,27.4647,27.4934,27.4264,27.4742,469586.0
2023-09-12 11:20:00,28.74,28.76,28.71,28.74,416674.0,27.4742,27.4934,27.4456,27.4742,416674.0
2023-09-12 11:25:00,28.75,28.75,28.71,28.73,245058.0,27.4838,27.4838,27.4456,27.4647,245058.0
2023-09-12 11:30:00,28.73,28.76,28.72,28.74,491439.0,27.4647,27.4934,27.4551,27.4742,491439.0
2023-09-12 11:35:00,28.74,28.76,28.73,28.75,306661.0,27.4742,27.4934,27.4647,27.4838,306661.0
2023-09-12 11:40:00,28.75,28.79,28.74,28.79,251339.0,27.4838,27.522,27.4742,27.522,251339.0
2023-09-12 11:45:00,28.79,28.83,28.77,28.81,470708.0,27.522,27.5603,27.5029,27.5412,470708.0
2023-09-12 11:50:00,28.8,28.88,28.8,28.88,331522.0,27.5316,27.6081,27.5316,27.6081,331522.0
2023-09-12 11:55:00,28.88,28.89,28.85,28.87,425362.0,27.6081,27.6176,27.5794,27.5985,425362.0
2023-09-12 12:00:00,28.88,28.91,28.86,28.86,322914.0,27.6081,27.6367,27.5889,27.5889,322914.0
2023-09-12 12:05:00,28.86,28.88,28.84,28.88,269513.0,27.5889,27.6081,27.5698,27.6081,269513.0
2023-09-12 12:10:00,28.87,28.9,28.87,28.89,269233.0,27.5985,27.6272,27.5985,27.6176,269233.0
2023-09-12 12:15:00,28.89,28.9,28.87,28.89,234505.0,27.6176,27.6272,27.5985,27.6176,234505.0
2023-09-12 12:20:00,28.9,28.95,28.89,28.95,272340.0,27.6272,27.675,27.6176,27.675,272340.0
2023-09-12 12:25:00,28.95,28.98,28.93,28.96,658384.0,27.675,27.7037,27.6559,27.6845,658384.0
2023-09-12 12:30:00,28.95,28.97,28.91,28.93,367124.0,27.675,27.6941,27.6367,27.6559,367124.0
2023-09-12 12:35:00,28.93,28.96,28.92,28.94,300238.0,27.6559,27.6845,27.6463,27.6654,300238.0
2023-09-12 12:40:00,28.94,29.02,28.93,29.02,515551.0,27.6654,27.7419,27.6559,27.7419,515551.0
2023-09-12 12:45:00,29.02,29.04,29.0,29.03,377399.0,27.7419,27.761,27.7228,27.7515,377399.0
2023-09-12 12:50:00,29.03,29.03,29.01,29.02,300750.0,27.7515,27.7515,27.7323,27.7419,300750.0
2023-09-12 12:55:00,29.02,29.04,29.01,29.04,211109.0,27.7419,27.761,27.7323,27.761,211109.0
2023-09-12 13:00:00,29.04,29.05,29.02,29.03,534546.0,27.761,27.7706,27.7419,27.7515,534546.0
2023-09-12 13:05:00,29.03,29.08,29.02,29.08,310806.0,27.7515,27.7993,27.7419,27.7993,310806.0
2023-09-12 13:10:00,29.08,29.09,29.06,29.06,339243.0,27.7993,27.8088,27.7801,27.7801,339243.0
2023-09-12 13:15:00,29.06,29.09,29.06,29.06,288862.0,27.7801,27.8088,27.7801,27.7801,288862.0
2023-09-12 13:20:00,29.07,29.14,29.06,29.13,537006.0,27.7897,27.8566,27.7801,27.8471,537006.0
2023-09-12 13:25:00,29.13,29.14,29.12,29.13,263710.0,27.8471,27.8566,27.8375,27.8471,263710.0
2023-09-12 13:30:00,29.13,29.14,29.11,29.12,335174.0,27.8471,27.8566,27.8279,27.8375,335174.0
2023-09-12 13:35:00,29.11,29.13,29.1,29.12,388268.0,27.8279,27.8471,27.8184,27.8375,388268.0
2023-09-12 13:40:00,29.12,29.12,29.06,29.07,426388.0,27.8375,27.8375,27.7801,27.7897,426388.0
2023-09-12 13:45:00,29.06,29.08,29.05,29.08,462550.0,27.7801,27.7993,27.7706,27.7993,462550.0
2023-09-12 13:50:00,29.07,29.09,29.06,29.07,223018.0,27.7897,27.8088,27.7801,27.7897,223018.0
2023-09-12 13:55:00,29.08,29.08,29.04,29.04,476622.0,27.7993,27.7993,27.761,27.761,476622.0
2023-09-12 14:00:00,29.04,29.06,29.02,29.03,306415.0,27.761,27.7801,27.7419,27.7515,306415.0
2023-09-12 14:05:00,29.04,29.04,29.02,29.04,252447.0,27.761,27.761,27.7419,27.761,252447.0
2023-09-12 14:10:00,29.04,29.05,29.03,29.04,265979.0,27.761,27.7706,27.7515,27.761,265979.0
2023-09-12 14:15:00,29.04,29.08,29.03,29.08,378045.0,27.761,27.7993,27.7515,27.7993,378045.0
2023-09-12 14:20:00,29.08,29.11,29.07,29.11,369834.0,27.7993,27.8279,27.7897,27.8279,369834.0
2023-09-12 14:25:00,29.11,29.11,29.05,29.06,361531.0,27.8279,27.8279,27.7706,27.7801,361531.0
2023-09-12 14:30:00,29.07,29.09,29.04,29.04,439096.0,27.7897,27.8088,27.761,27.761,439096.0
2023-09-12 14:35:00,29.04,29.05,29.03,29.05,235483.0,27.761,27.7706,27.7515,27.7706,235483.0
2023-09-12 14:40:00,29.05,29.05,29.01,29.02,275076.0,27.7706,27.7706,27.7323,27.7419,275076.0
2023-09-12 14:45:00,29.02,29.02,28.99,29.01,252160.0,27.7419,27.7419,27.7132,27.7323,252160.0
2023-09-12 14:50:00,29.0,29.01,28.95,28.97,225810.0,27.7228,27.7323,27.675,27.6941,225810.0
2023-09-12 14:55:00,28.96,28.99,28.95,28.96,331036.0,27.6845,27.7132,27.675,27.6845,331036.0
2023-09-12 15:00:00,28.95,28.98,28.92,28.98,400077.0,27.675,27.7037,27.6463,27.7037,400077.0
2023-09-12 15:05:00,28.98,28.99,28.96,28.99,215428.0,27.7037,27.7132,27.6845,27.7132,215428.0
2023-09-12 15:10:00,28.99,29.0,28.96,28.97,234156.0,27.7132,27.7228,27.6845,27.6941,234156.0
2023-09-12 15:15:00,28.96,28.99,28.96,28.96,416317.0,27.6845,27.7132,27.6845,27.6845,416317.0
2023-09-12 15:20:00,28.96,28.97,28.93,28.95,524040.0,27.6845,27.6941,27.6559,27.675,524040.0
2023-09-12 15:25:00,28.95,28.95,28.93,28.95,228492.0,27.675,27.675,27.6559,27.675,228492.0
2023-09-12 15:30:00,28.95,28.96,28.92,28.93,481979.0,27.675,27.6845,27.6463,27.6559,481979.0
2023-09-12 15:35:00,28.94,28.95,28.91,28.91,417480.0,27.6654,27.675,27.6367,27.6367,417480.0
2023-09-12 15:40:00,28.92,28.95,28.9,28.94,457145.0,27.6463,27.675,27.6272,27.6654,457145.0
2023-09-12 15:45:00,28.95,28.95,28.92,28.95,596897.0,27.675,27.675,27.6463,27.675,596897.0
2023-09-12 15:50:00,28.95,28.99,28.94,28.99,722939.0,27.675,27.7132,27.6654,27.7132,722939.0
2023-09-12 15:55:00,28.98,28.99,28.95,28.96,1966043.0,27.7037,27.7132,27.675,27.6845,1966043.0
2023-09-13 09:30:00,29.12,29.19,29.01,29.08,1079422.0,27.8375,27.9044,27.7323,27.7993,1079422.0
2023-09-13 09:35:00,29.08,29.1,29.0,29.09,405599.0,27.7993,27.8184,27.7228,27.8088,405599.0
2023-09-13 09:40:00,29.08,29.1,28.9,28.94,704518.0,27.7993,27.8184,27.6272,27.6654,704518.0
2023-09-13 09:45:00,28.94,28.96,28.83,28.83,461182.0,27.6654,27.6845,27.5603,27.5603,461182.0
2023-09-13 09:50:00,28.83,28.91,28.8,28.89,404806.0,27.5603,27.6367,27.5316,27.6176,404806.0
2023-09-13 09:55:00,28.89,28.96,28.86,28.96,440305.0,27.6176,27.6845,27.5889,27.6845,440305.0
2023-09-13 10:00:00,28.96,29.06,28.96,29.03,535532.0,27.6845,27.7801,27.6845,27.7515,535532.0
2023-09-13 10:05:00,29.03,29.03,28.95,28.98,478098.0,27.7515,27.7515,27.675,27.7037,478098.0
2023-09-13 10:10:00,28.98,29.0,28.92,28.94,276179.0,27.7037,27.7228,27.6463,27.6654,276179.0
2023-09-13 10:15:00,28.93,28.94,28.88,28.92,266049.0,27.6559,27.6654,27.6081,27.6463,266049.0
2023-09-13 10:20:00,28.92,28.93,28.86,28.87,288811.0,27.6463,27.6559,27.5889,27.5985,288811.0
2023-09-13 10:25:00,28.87,28.87,28.82,28.85,627511.0,27.5985,27.5985,27.5507,27.5794,627511.0
2023-09-13 10:30:00,28.86,28.94,28.84,28.9,449484.0,27.5889,27.6654,27.5698,27.6272,449484.0
2023-09-13 10:35:00,28.9,28.99,28.89,28.96,400646.0,27.6272,27.7132,27.6176,27.6845,400646.0
2023-09-13 10:40:00,28.97,29.01,28.94,28.99,391324.0,27.6941,27.7323,27.6654,27.7132,391324.0
2023-09-13 10:45:00,28.98,29.02,28.95,28.97,403347.0,27.7037,27.7419,27.675,27.6941,403347.0
2023-09-13 10:50:00,28.98,29.02,28.96,29.01,398261.0,27.7037,27.7419,27.6845,27.7323,398261.0
2023-09-13 10:55:00,29.01,29.05,29.0,29.02,474528.0,27.7323,27.7706,27.7228,27.7419,474528.0
2023-09-13 11:00:00,29.03,29.03,28.95,29.01,622802.0,27.7515,27.7515,27.675,27.7323,622802.0
2023-09-13 11:05:00,29.01,29.01,28.92,28.96,375184.0,27.7323,27.7323,27.6463,27.6845,375184.0
2023-09-13 11:10:00,28.96,29.02,28.95,29.02,504421.0,27.6845,27.7419,27.675,27.7419,504421.0
2023-09-13 11:15:00,29.01,29.02,28.95,28.96,392055.0,27.7323,27.7419,27.675,27.6845,392055.0
2023-09-13 11:20:00,28.96,28.97,28.91,28.94,363815.0,27.6845,27.6941,27.6367,27.6654,363815.0
2023-09-13 11:25:00,28.94,28.97,28.92,28.95,240326.0,27.6654,27.6941,27.6463,27.675,240326.0
2023-09-13 11:30:00,28.94,28.95,28.91,28.94,206414.0,27.6654,27.675,27.6367,27.6654,206414.0
2023-09-13 11:35:00,28.94,28.94,28.89,28.9,192700.0,27.6654,27.6654,27.6176,27.6272,192700.0
2023-09-13 11:40:00,28.9,28.93,28.89,28.93,191040.0,27.6272,27.6559,27.6176,27.6559,191040.0
2023-09-13 11:45:00,28.93,28.93,28.9,28.91,218771.0,27.6559,27.6559,27.6272,27.6367,218771.0
2023-09-13 11:50:00,28.92,28.94,28.89,28.94,286471.0,27.6463,27.6654,27.6176,27.6654,286471.0
2023-09-13 11:55:00,28.94,28.94,28.9,28.94,271619.0,27.6654,27.6654,27.6272,27.6654,271619.0
2023-09-13 12:00:00,28.94,28.95,28.91,28.94,277165.0,27.6654,27.675,27.6367,27.6654,277165.0
2023-09-13 12:05:00,28.93,28.94,28.91,28.93,170180.0,27.6559,27.6654,27.6367,27.6559,170180.0
2023-09-13 12:10:00,28.93,28.94,28.9,28.91,174953.0,27.6559,27.6654,27.6272,27.6367,174953.0
2023-09-13 12:15:00,28.91,28.94,28.9,28.91,189127.0,27.6367,27.6654,27.6272,27.6367,189127.0
2023-09-13 12:20:00,28.91,28.91,28.87,28.88,198606.0,27.6367,27.6367,27.5985,27.6081,198606.0
2023-09-13 12:25:00,28.89,28.9,28.87,28.88,145373.0,27.6176,27.6272,27.5985,27.6081,145373.0
2023-09-13 12:30:00,28.88,28.89,28.87,28.88,134774.0,27.6081,27.6176,27.5985,27.6081,134774.0
2023-09-13 12:35:00,28.88,28.88,28.84,28.86,217913.0,27.6081,27.6081,27.5698,27.5889,217913.0
2023-09-13 12:40:00,28.86,28.86,28.83,28.85,160985.0,27.5889,27.5889,27.5603,27.5794,160985.0
2023-09-13 12:45:00,28.86,28.9,28.85,28.9,166140.0,27.5889,27.6272,27.5794,27.6272,166140.0
2023-09-13 12:50:00,28.9,28.93,28.89,28.92,167719.0,27.6272,27.6559,27.6176,27.6463,167719.0
2023-09-13 12:55:00,28.92,28.94,28.9,28.92,165531.0,27.6463,27.6654,27.6272,27.6463,165531.0
2023-09-13 13:00:00,28.91,28.94,28.91,28.92,183183.0,27.6367,27.6654,27.6367,27.6463,183183.0
2023-09-13 13:05:00,28.93,28.96,28.91,28.96,171807.0,27.6559,27.6845,27.6367,27.6845,171807.0
2023-09-13 13:10:00,28.96,29.0,28.95,28.99,332459.0,27.6845,27.7228,27.675,27.7132,332459.0
2023-09-13 13:15:00,28.98,28.99,28.96,28.96,256677.0,27.7037,27.7132,27.6845,27.6845,256677.0
2023-09-13 13:20:00,28.96,28.96,28.93,28.96,192973.0,27.6845,27.6845,27.6559,27.6845,192973.0
2023-09-13 13:25:00,28.96,28.98,28.94,28.94,222262.0,27.6845,27.7037,27.6654,27.6654,222262.0
2023-09-13 13:30:00,28.94,28.96,28.92,28.95,287858.0,27.6654,27.6845,27.6463,27.675,287858.0
2023-09-13 13:35:00,28.94,28.95,28.89,28.91,273411.0,27.6654,27.675,27.6176,27.6367,273411.0
2023-09-13 13:40:00,28.91,28.92,28.9,28.92,160405.0,27.6367,27.6463,27.6272,27.6463,160405.0
2023-09-13 13:45:00,28.92,28.93,28.89,28.9,138737.0,27.6463,27.6559,27.6176,27.6272,138737.0
2023-09-13 13:50:00,28.9,28.91,28.88,28.89,156837.0,27.6272,27.6367,27.6081,27.6176,156837.0
2023-09-13 13:55:00,28.89,28.91,28.88,28.9,167000.0,27.6176,27.6367,27.6081,27.6272,167000.0
2023-09-13 14:00:00,28.89,28.9,28.87,28.88,239431.0,27.6176,27.6272,27.5985,27.6081,239431.0
2023-09-13 14:05:00,28.88,28.9,28.84,28.9,365248.0,27.6081,27.6272,27.5698,27.6272,365248.0
2023-09-13 14:10:00,28.9,28.92,28.88,28.9,259839.0,27.6272,27.6463,27.6081,27.6272,259839.0
2023-09-13 14:15:00,28.9,28.91,28.88,28.9,207314.0,27.6272,27.6367,27.6081,27.6272,207314.0
2023-09-13 14:20:00,28.89,28.9,28.84,28.86,452443.0,27.6176,27.6272,27.5698,27.5889,452443.0
2023-09-13 14:25:00,28.86,28.87,28.84,28.86,337582.0,27.5889,27.5985,27.5698,27.5889,337582.0
2023-09-13 14:30:00,28.86,28.86,28.82,28.84,232528.0,27.5889,27.5889,27.5507,27.5698,232528.0
2023-09-13 14:35:00,28.83,28.85,28.83,28.84,237676.0,27.5603,27.5794,27.5603,27.5698,237676.0
2023-09-13 14:40:00,28.85,28.87,28.83,28.84,325677.0,27.5794,27.5985,27.5603,27.5698,325677.0
2023-09-13 14:45:00,28.84,28.84,28.79,28.8,283231.0,27.5698,27.5698,27.522,27.5316,283231.0
2023-09-13 14:50:00,28.8,28.81,28.72,28.73,398215.0,27.5316,27.5412,27.4551,27.4647,398215.0
2023-09-13 14:55:00,28.72,28.77,28.7,28.75,565112.0,27.4551,27.5029,27.436,27.4838,565112.0
2023-09-13 15:00:00,28.76,28.77,28.73,28.73,325722.0,27.4934,27.5029,27.4647,27.4647,325722.0
2023-09-13 15:05:00,28.73,28.76,28.72,28.76,299511.0,27.4647,27.4934,27.4551,27.4934,299511.0
2023-09-13 15:10:00,28.76,28.78,28.74,28.76,337098.0,27.4934,27.5125,27.4742,27.4934,337098.0
2023-09-13 15:15:00,28.76,28.8,28.75,28.8,258644.0,27.4934,27.5316,27.4838,27.5316,258644.0
2023-09-13 15:20:00,28.8,28.8,28.78,28.79,156690.0,27.5316,27.5316,27.5125,27.522,156690.0
2023-09-13 15:25:00,28.79,28.79,28.77,28.77,225221.0,27.522,27.522,27.5029,27.5029,225221.0
2023-09-13 15:30:00,28.78,28.82,28.77,28.81,583906.0,27.5125,27.5507,27.5029,27.5412,583906.0
2023-09-13 15:35:00,28.8,28.83,28.79,28.8,338848.0,27.5316,27.5603,27.522,27.5316,338848.0
2023-09-13 15:40:00,28.81,28.82,28.8,28.8,245992.0,27.5412,27.5507,27.5316,27.5316,245992.0
2023-09-13 15:45:00,28.8,28.83,28.8,28.83,477324.0,27.5316,27.5603,27.5316,27.5603,477324.0
2023-09-13 15:50:00,28.82,28.86,28.8,28.86,1134467.0,27.5507,27.5889,27.5316,27.5889,1134467.0
2023-09-13 15:55:00,28.86,28.91,28.85,28.88,2122239.0,27.5889,27.6367,27.5794,27.6081,2122239.0
2023-09-14 09:30:00,29.17,29.24,29.1,29.15,1120358.0,27.8853,27.9522,27.8184,27.8662,1120358.0
2023-09-14 09:35:00,29.15,29.2,29.15,29.18,557176.0,27.8662,27.914,27.8662,27.8949,557176.0
2023-09-14 09:40:00,29.18,29.2,29.13,29.16,663168.0,27.8949,27.914,27.8471,27.8757,663168.0
2023-09-14 09:45:00,29.17,29.33,29.16,29.31,1284065.0,27.8853,28.0382,27.8757,28.0191,1284065.0
2023-09-14 09:50:00,29.31,29.4,29.31,29.37,758740.0,28.0191,28.1052,28.0191,28.0765,758740.0
2023-09-14 09:55:00,29.37,29.44,29.34,29.39,897230.0,28.0765,28.1434,28.0478,28.0956,897230.0
2023-09-14 10:00:00,29.4,29.44,29.32,29.33,680949.0,28.1052,28.1434,28.0287,28.0382,680949.0
2023-09-14 10:05:00,29.33,29.36,29.28,29.28,426409.0,28.0382,28.0669,27.9905,27.9905,426409.0
2023-09-14 10:10:00,29.29,29.31,29.25,29.25,448095.0,28.0,28.0191,27.9618,27.9618,448095.0
2023-09-14 10:15:00,29.25,29.28,29.22,29.25,395137.0,27.9618,27.9905,27.9331,27.9618,395137.0
2023-09-14 10:20:00,29.25,29.31,29.24,29.3,358740.0,27.9618,28.0191,27.9522,28.0096,358740.0
2023-09-14 10:25:00,29.3,29.31,29.25,29.26,233152.0,28.0096,28.0191,27.9618,27.9713,233152.0
2023-09-14 10:30:00,29.27,29.31,29.26,29.3,201743.0,27.9809,28.0191,27.9713,28.0096,201743.0
2023-09-14 10:35:00,29.31,29.33,29.29,29.32,213345.0,28.0191,28.0382,28.0,28.0287,213345.0
2023-09-14 10:40:00,29.32,29.34,29.29,29.3,232828.0,28.0287,28.0478,28.0,28.0096,232828.0
2023-09-14 10:45:00,29.29,29.35,29.29,29.34,249533.0,28.0,28.0574,28.0,28.0478,249533.0
2023-09-14 10:50:00,29.34,29.35,29.33,29.34,332656.0,28.0478,28.0574,28.0382,28.0478,332656.0
2023-09-14 10:55:00,29.34,29.38,29.34,29.35,516663.0,28.0478,28.086,28.0478,28.0574,516663.0
2023-09-14 11:00:00,29.36,29.36,29.33,29.34,213618.0,28.0669,28.0669,28.0382,28.0478,213618.0
2023-09-14 11:05:00,29.34,29.36,29.3,29.33,363928.0,28.0478,28.0669,28.0096,28.0382,363928.0
2023-09-14 11:10:00,29.33,29.35,29.3,29.34,259576.0,28.0382,28.0574,28.0096,28.0478,259576.0
2023-09-14 11:15:00,29.34,29.35,29.31,29.32,205876.0,28.0478,28.0574,28.0191,28.0287,205876.0
2023-09-14 11:20:00,29.32,29.33,29.29,29.29,242157.0,28.0287,28.0382,28.0,28.0,242157.0
2023-09-14 11:25:00,29.29,29.3,29.27,29.29,158919.0,28.0,28.0096,27.9809,28.0,158919.0
2023-09-14 11:30:00,29.3,29.32,29.27,29.3,277370.0,28.0096,28.0287,27.9809,28.0096,277370.0
2023-09-14 11:35:00,29.3,29.32,29.29,29.3,160409.0,28.0096,28.0287,28.0,28.0096,160409.0
2023-09-14 11:40:00,29.3,29.37,29.29,29.35,269480.0,28.0096,28.0765,28.0,28.0574,269480.0
2023-09-14 11:45:00,29.36,29.39,29.35,29.36,249606.0,28.0669,28.0956,28.0574,28.0669,249606.0
2023-09-14 11:50:00,29.36,29.38,29.35,29.36,147896.0,28.0669,28.086,28.0574,28.0669,147896.0
2023-09-14 11:55:00,29.35,29.37,29.34,29.36,225388.0,28.0574,28.0765,28.0478,28.0669,225388.0
2023-09-14 12:00:00,29.35,29.36,29.33,29.34,243234.0,28.0574,28.0669,28.0382,28.0478,243234.0
2023-09-14 12:05:00,29.34,29.34,29.3,29.31,328041.0,28.0478,28.0478,28.0096,28.0191,328041.0
2023-09-14 12:10:00,29.31,29.33,29.27,29.28,375035.0,28.0191,28.0382,27.9809,27.9905,375035.0
2023-09-14 12:15:00,29.27,29.31,29.27,29.31,529179.0,27.9809,28.0191,27.9809,28.0191,529179.0
2023-09-14 12:20:00,29.3,29.33,29.3,29.33,201516.0,28.0096,28.0382,28.0096,28.0382,201516.0
2023-09-14 12:25:00,29.33,29.34,29.31,29.34,215411.0,28.0382,28.0478,28.0191,28.0478,215411.0
2023-09-14 12:30:00,29.34,29.36,29.33,29.36,265910.0,28.0478,28.0669,28.0382,28.0669,265910.0
2023-09-14 12:35:00,29.36,29.36,29.34,29.35,97921.0,28.0669,28.0669,28.0478,28.0574,97921.0
2023-09-14 12:40:00,29.34,29.36,29.34,29.34,113762.0,28.0478,28.0669,28.0478,28.0478,113762.0
2023-09-14 12:45:00,29.34,29.35,29.31,29.33,224102.0,28.0478,28.0574,28.0191,28.0382,224102.0
2023-09-14 12:50:00,29.33,29.36,29.32,29.34,337967.0,28.0382,28.0669,28.0287,28.0478,337967.0
2023-09-14 12:55:00,29.34,29.34,29.31,29.33,189092.0,28.0478,28.0478,28.0191,28.0382,189092.0
2023-09-14 13:00:00,29.33,29.33,29.31,29.32,233768.0,28.0382,28.0382,28.0191,28.0287,233768.0
2023-09-14 13:05:00,29.33,29.34,29.31,29.32,153533.0,28.0382,28.0478,28.0191,28.0287,153533.0
2023-09-14 13:10:00,29.33,29.34,29.32,29.34,145531.0,28.0382,28.0478,28.0287,28.0478,145531.0
2023-09-14 13:15:00,29.34,29.34,29.32,29.34,153150.0,28.0478,28.0478,28.0287,28.0478,153150.0
2023-09-14 13:20:00,29.34,29.34,29.32,29.33,169020.0,28.0478,28.0478,28.0287,28.0382,169020.0
2023-09-14 13:25:00,29.33,29.34,29.33,29.34,125526.0,28.0382,28.0478,28.0382,28.0478,125526.0
2023-09-14 13:30:00,29.34,29.34,29.32,29.34,140379.0,28.0478,28.0478,28.0287,28.0478,140379.0
2023-09-14 13:35:00,29.34,29.35,29.33,29.35,113247.0,28.0478,28.0574,28.0382,28.0574,113247.0
2023-09-14 13:40:00,29.35,29.35,29.28,29.3,1306339.0,28.0574,28.0574,27.9905,28.0096,1306339.0
2023-09-14 13:45:00,29.3,29.31,29.26,29.27,225713.0,28.0096,28.0191,27.9713,27.9809,225713.0
2023-09-14 13:50:00,29.27,29.29,29.26,29.28,266618.0,27.9809,28.0,27.9713,27.9905,266618.0
2023-09-14 13:55:00,29.28,29.28,29.24,29.24,158199.0,27.9905,27.9905,27.9522,27.9522,158199.0
2023-09-14 14:00:00,29.25,29.27,29.24,29.25,131595.0,27.9618,27.9809,27.9522,27.9618,131595.0
2023-09-14 14:05:00,29.25,29.27,29.24,29.26,161218.0,27.9618,27.9809,27.9522,27.9713,161218.0
2023-09-14 14:10:00,29.25,29.27,29.22,29.22,379022.0,27.9618,27.9809,27.9331,27.9331,379022.0
2023-09-14 14:15:00,29.22,29.23,29.2,29.21,314622.0,27.9331,27.9427,27.914,27.9235,314622.0
2023-09-14 14:20:00,29.21,29.24,29.2,29.23,522328.0,27.9235,27.9522,27.914,27.9427,522328.0
2023-09-14 14:25:00,29.23,29.24,29.22,29.24,147417.0,27.9427,27.9522,27.9331,27.9522,147417.0
2023-09-14 14:30:00,29.24,29.25,29.22,29.24,170849.0,27.9522,27.9618,27.9331,27.9522,170849.0
2023-09-14 14:35:00,29.24,29.27,29.23,29.26,302030.0,27.9522,27.9809,27.9427,27.9713,302030.0
2023-09-14 14:40:00,29.26,29.28,29.25,29.26,279902.0,27.9713,27.9905,27.9618,27.9713,279902.0
2023-09-14 14:45:00,29.26,29.32,29.25,29.31,314163.0,27.9713,28.0287,27.9618,28.0191,314163.0
2023-09-14 14:50:00,29.3,29.33,29.3,29.32,258956.0,28.0096,28.0382,28.0096,28.0287,258956.0
2023-09-14 14:55:00,29.32,29.32,29.27,29.29,493426.0,28.0287,28.0287,27.9809,28.0,493426.0
2023-09-14 15:00:00,29.29,29.32,29.28,29.3,319975.0,28.0,28.0287,27.9905,28.0096,319975.0
2023-09-14 15:05:00,29.31,29.33,29.28,29.3,508094.0,28.0191,28.0382,27.9905,28.0096,508094.0
2023-09-14 15:10:00,29.3,29.3,29.26,29.27,336902.0,28.0096,28.0096,27.9713,27.9809,336902.0
2023-09-14 15:15:00,29.27,29.27,29.23,29.25,386710.0,27.9809,27.9809,27.9427,27.9618,386710.0
2023-09-14 15:20:00,29.25,29.26,29.23,29.24,429775.0,27.9618,27.9713,27.9427,27.9522,429775.0
2023-09-14 15:25:00,29.23,29.25,29.21,29.24,662894.0,27.9427,27.9618,27.9235,27.9522,662894.0
2023-09-14 15:30:00,29.25,29.25,29.18,29.19,541073.0,27.9618,27.9618,27.8949,27.9044,541073.0
2023-09-14 15:35:00,29.19,29.23,29.19,29.21,429697.0,27.9044,27.9427,27.9044,27.9235,429697.0
2023-09-14 15:40:00,29.21,29.23,29.19,29.21,541394.0,27.9235,27.9427,27.9044,27.9235,541394.0
2023-09-14 15:45:00,29.21,29.22,29.19,29.22,568584.0,27.9235,27.9331,27.9044,27.9331,568584.0
2023-09-14 15:50:00,29.22,29.23,29.17,29.19,895751.0,27.9331,27.9427,27.8853,27.9044,895751.0
2023-09-14 15:55:00,29.2,29.21,29.17,29.2,1759888.0,27.914,27.9235,27.8853,27.914,1759888.0
2023-09-15 09:30:00,28.95,28.98,28.8,28.96,6171961.0,27.675,27.7037,27.5316,27.6845,6171961.0
2023-09-15 09:35:00,28.97,29.05,28.95,29.01,527318.0,27.6941,27.7706,27.675,27.7323,527318.0
2023-09-15 09:40:00,29.01,29.06,28.97,29.05,341264.0,27.7323,27.7801,27.6941,27.7706,341264.0
2023-09-15 09:45:00,29.05,29.09,28.92,28.93,416758.0,27.7706,27.8088,27.6463,27.6559,416758.0
2023-09-15 09:50:00,28.92,28.95,28.85,28.92,378493.0,27.6463,27.675,27.5794,27.6463,378493.0
2023-09-15 09:55:00,28.92,28.97,28.9,28.96,571507.0,27.6463,27.6941,27.6272,27.6845,571507.0
2023-09-15 10:00:00,28.97,29.07,28.96,29.03,372702.0,27.6941,27.7897,27.6845,27.7515,372702.0
2023-09-15 10:05:00,29.04,29.08,29.03,29.07,306014.0,27.761,27.7993,27.7515,27.7897,306014.0
2023-09-15 10:10:00,29.07,29.07,28.97,29.0,327592.0,27.7897,27.7897,27.6941,27.7228,327592.0
2023-09-15 10:15:00,28.99,29.03,28.96,29.03,234570.0,27.7132,27.7515,27.6845,27.7515,234570.0
2023-09-15 10:20:00,29.02,29.09,29.02,29.07,351135.0,27.7419,27.8088,27.7419,27.7897,351135.0
2023-09-15 10:25:00,29.08,29.09,29.03,29.04,404144.0,27.7993,27.8088,27.7515,27.761,404144.0
2023-09-15 10:30:00,29.03,29.07,29.01,29.05,318525.0,27.7515,27.7897,27.7323,27.7706,318525.0
2023-09-15 10:35:00,29.05,29.07,29.03,29.04,448193.0,27.7706,27.7897,27.7515,27.761,448193.0
2023-09-15 10:40:00,29.04,29.04,28.99,29.02,437748.0,27.761,27.761,27.7132,27.7419,437748.0
2023-09-15 10:45:00,29.01,29.04,28.98,28.99,351444.0,27.7323,27.761,27.7037,27.7132,351444.0
2023-09-15 10:50:00,28.99,29.0,28.95,28.95,261112.0,27.7132,27.7228,27.675,27.675,261112.0
2023-09-15 10:55:00,28.95,28.96,28.91,28.93,420697.0,27.675,27.6845,27.6367,27.6559,420697.0
2023-09-15 11:00:00,28.93,28.95,28.89,28.89,313271.0,27.6559,27.675,27.6176,27.6176,313271.0
2023-09-15 11:05:00,28.9,28.92,28.86,28.92,346106.0,27.6272,27.6463,27.5889,27.6463,346106.0
2023-09-15 11:10:00,28.91,28.93,28.89,28.9,445551.0,27.6367,27.6559,27.6176,27.6272,445551.0
2023-09-15 11:15:00,28.9,28.94,28.88,28.93,284002.0,27.6272,27.6654,27.6081,27.6559,284002.0
2023-09-15 11:20:00,28.93,28.95,28.92,28.94,483358.0,27.6559,27.675,27.6463,27.6654,483358.0
2023-09-15 11:25:00,28.95,28.97,28.93,28.97,574042.0,27.675,27.6941,27.6559,27.6941,574042.0
2023-09-15 11:30:00,28.96,28.97,28.94,28.96,256930.0,27.6845,27.6941,27.6654,27.6845,256930.0
2023-09-15 11:35:00,28.96,28.96,28.92,28.93,282284.0,27.6845,27.6845,27.6463,27.6559,282284.0
2023-09-15 11:40:00,28.94,28.95,28.92,28.94,251864.0,27.6654,27.675,27.6463,27.6654,251864.0
2023-09-15 11:45:00,28.94,28.94,28.9,28.92,270944.0,27.6654,27.6654,27.6272,27.6463,270944.0
2023-09-15 11:50:00,28.92,28.94,28.9,28.93,278758.0,27.6463,27.6654,27.6272,27.6559,278758.0
2023-09-15 11:55:00,28.93,28.95,28.91,28.94,216586.0,27.6559,27.675,27.6367,27.6654,216586.0
2023-09-15 12:00:00,28.93,28.95,28.92,28.94,216933.0,27.6559,27.675,27.6463,27.6654,216933.0
2023-09-15 12:05:00,28.94,28.95,28.92,28.93,213703.0,27.6654,27.675,27.6463,27.6559,213703.0
2023-09-15 12:10:00,28.93,28.94,28.9,28.92,292763.0,27.6559,27.6654,27.6272,27.6463,292763.0
2023-09-15 12:15:00,28.92,28.93,28.9,28.91,258628.0,27.6463,27.6559,27.6272,27.6367,258628.0
2023-09-15 12:20:00,28.91,28.91,28.87,28.88,296110.0,27.6367,27.6367,27.5985,27.6081,296110.0
2023-09-15 12:25:00,28.89,28.89,28.83,28.83,382454.0,27.6176,27.6176,27.5603,27.5603,382454.0
2023-09-15 12:30:00,28.84,28.85,28.82,28.85,232705.0,27.5698,27.5794,27.5507,27.5794,232705.0
2023-09-15 12:35:00,28.85,28.86,28.82,28.85,235651.0,27.5794,27.5889,27.5507,27.5794,235651.0
2023-09-15 12:40:00,28.85,28.87,28.84,28.86,201979.0,27.5794,27.5985,27.5698,27.5889,201979.0
2023-09-15 12:45:00,28.86,28.87,28.84,28.87,162690.0,27.5889,27.5985,27.5698,27.5985,162690.0
2023-09-15 12:50:00,28.87,28.88,28.85,28.86,215882.0,27.5985,27.6081,27.5794,27.5889,215882.0
2023-09-15 12:55:00,28.87,28.87,28.85,28.86,146278.0,27.5985,27.5985,27.5794,27.5889,146278.0
2023-09-15 13:00:00,28.87,28.87,28.83,28.84,360129.0,27.5985,27.5985,27.5603,27.5698,360129.0
2023-09-15 13:05:00,28.85,28.85,28.82,28.83,207318.0,27.5794,27.5794,27.5507,27.5603,207318.0
2023-09-15 13:10:00,28.83,28.84,28.81,28.83,360652.0,27.5603,27.5698,27.5412,27.5603,360652.0
2023-09-15 13:15:00,28.83,28.85,28.81,28.84,241373.0,27.5603,27.5794,27.5412,27.5698,241373.0
2023-09-15 13:20:00,28.84,28.84,28.79,28.79,360137.0,27.5698,27.5698,27.522,27.522,360137.0
2023-09-15 13:25:00,28.8,28.81,28.78,28.79,206133.0,27.5316,27.5412,27.5125,27.522,206133.0
2023-09-15 13:30:00,28.78,28.8,28.75,28.79,381489.0,27.5125,27.5316,27.4838,27.522,381489.0
2023-09-15 13:35:00,28.79,28.86,28.78,28.85,287691.0,27.522,27.5889,27.5125,27.5794,287691.0
2023-09-15 13:40:00,28.86,28.91,28.85,28.9,293628.0,27.5889,27.6367,27.5794,27.6272,293628.0
2023-09-15 13:45:00,28.9,28.91,28.87,28.87,299977.0,27.6272,27.6367,27.5985,27.5985,299977.0
2023-09-15 13:50:00,28.88,28.88,28.86,28.87,398146.0,27.6081,27.6081,27.5889,27.5985,398146.0
2023-09-15 13:55:00,28.86,28.87,28.85,28.86,257542.0,27.5889,27.5985,27.5794,27.5889,257542.0
2023-09-15 14:00:00,28.86,28.86,28.82,28.83,391022.0,27.5889,27.5889,27.5507,27.5603,391022.0
2023-09-15 14:05:00,28.84,28.84,28.82,28.83,154216.0,27.5698,27.5698,27.5507,27.5603,154216.0
2023-09-15 14:10:00,28.83,28.84,28.8,28.81,252262.0,27.5603,27.5698,27.5316,27.5412,252262.0
2023-09-15 14:15:00,28.8,28.83,28.8,28.82,212045.0,27.5316,27.5603,27.5316,27.5507,212045.0
2023-09-15 14:20:00,28.82,28.86,28.82,28.85,229985.0,27.5507,27.5889,27.5507,27.5794,229985.0
2023-09-15 14:25:00,28.85,28.86,28.83,28.85,225650.0,27.5794,27.5889,27.5603,27.5794,225650.0
2023-09-15 14:30:00,28.85,28.86,28.84,28.86,157757.0,27.5794,27.5889,27.5698,27.5889,157757.0
2023-09-15 14:35:00,28.86,28.89,28.85,28.89,253580.0,27.5889,27.6176,27.5794,27.6176,253580.0
2023-09-15 14:40:00,28.89,28.9,28.88,28.89,201594.0,27.6176,27.6272,27.6081,27.6176,201594.0
2023-09-15 14:45:00,28.89,28.92,28.89,28.9,282127.0,27.6176,27.6463,27.6176,27.6272,282127.0
2023-09-15 14:50:00,28.9,28.91,28.88,28.9,152666.0,27.6272,27.6367,27.6081,27.6272,152666.0
2023-09-15 14:55:00,28.91,28.92,28.9,28.92,284814.0,27.6367,27.6463,27.6272,27.6463,284814.0
2023-09-15 15:00:00,28.92,28.92,28.88,28.9,275697.0,27.6463,27.6463,27.6081,27.6272,275697.0
2023-09-15 15:05:00,28.9,28.91,28.87,28.89,271222.0,27.6272,27.6367,27.5985,27.6176,271222.0
2023-09-15 15:10:00,28.89,28.92,28.88,28.91,180702.0,27.6176,27.6463,27.6081,27.6367,180702.0
2023-09-15 15:15:00,28.9,28.92,28.89,28.89,438234.0,27.6272,27.6463,27.6176,27.6176,438234.0
2023-09-15 15:20:00,28.9,28.9,28.88,28.88,251784.0,27.6272,27.6272,27.6081,27.6081,251784.0
2023-09-15 15:25:00,28.89,28.9,28.87,28.88,300388.0,27.6176,27.6272,27.5985,27.6081,300388.0
2023-09-15 15:30:00,28.88,28.9,28.87,28.88,341912.0,27.6081,27.6272,27.5985,27.6081,341912.0
2023-09-15 15:35:00,28.88,28.88,28.83,28.83,513926.0,27.6081,27.6081,27.5603,27.5603,513926.0
2023-09-15 15:40:00,28.83,28.84,28.82,28.83,398688.0,27.5603,27.5698,27.5507,27.5603,398688.0
2023-09-15 15:45:00,28.83,28.85,28.81,28.83,676076.0,27.5603,27.5794,27.5412,27.5603,676076.0
2023-09-15 15:50:00,28.83,28.88,28.76,28.85,1245186.0,27.5603,27.6081,27.4934,27.5794,1245186.0
2023-09-15 15:55:00,28.86,28.88,28.83,28.84,2557585.0,27.5889,27.6081,27.5603,27.5698,2557585.0
2023-09-18 09:30:00,28.8,28.8,28.6,28.69,1021279.0,27.5316,27.5316,27.3404,27.4264,1021279.0
2023-09-18 09:35:00,28.69,28.69,28.51,28.63,566972.0,27.4264,27.4264,27.2544,27.3691,566972.0
2023-09-18 09:40:00,28.63,28.66,28.54,28.6,433377.0,27.3691,27.3978,27.283,27.3404,433377.0
2023-09-18 09:45:00,28.6,28.62,28.5,28.52,653611.0,27.3404,27.3595,27.2448,27.2639,653611.0
2023-09-18 09:50:00,28.52,28.61,28.49,28.56,797767.0,27.2639,27.35,27.2352,27.3022,797767.0
2023-09-18 09:55:00,28.56,28.6,28.54,28.6,231531.0,27.3022,27.3404,27.283,27.3404,231531.0
2023-09-18 10:00:00,28.59,28.69,28.59,28.66,279062.0,27.3308,27.4264,27.3308,27.3978,279062.0
2023-09-18 10:05:00,28.66,28.69,28.65,28.68,319635.0,27.3978,27.4264,27.3882,27.4169,319635.0
2023-09-18 10:10:00,28.67,28.69,28.62,28.65,228418.0,27.4073,27.4264,27.3595,27.3882,228418.0
2023-09-18 10:15:00,28.65,28.66,28.63,28.64,215915.0,27.3882,27.3978,27.3691,27.3786,215915.0
2023-09-18 10:20:00,28.63,28.66,28.6,28.61,240361.0,27.3691,27.3978,27.3404,27.35,240361.0
2023-09-18 10:25:00,28.62,28.65,28.59,28.6,184993.0,27.3595,27.3882,27.3308,27.3404,184993.0
2023-09-18 10:30:00,28.6,28.65,28.59,28.65,254955.0,27.3404,27.3882,27.3308,27.3882,254955.0
2023-09-18 10:35:00,28.65,28.68,28.63,28.66,395233.0,27.3882,27.4169,27.3691,27.3978,395233.0
2023-09-18 10:40:00,28.66,28.69,28.63,28.67,357853.0,27.3978,27.4264,27.3691,27.4073,357853.0
2023-09-18 10:45:00,28.67,28.69,28.66,28.67,180646.0,27.4073,27.4264,27.3978,27.4073,180646.0
2023-09-18 10:50:00,28.66,28.69,28.65,28.67,138064.0,27.3978,27.4264,27.3882,27.4073,138064.0
2023-09-18 10:55:00,28.67,28.69,28.64,28.65,241320.0,27.4073,27.4264,27.3786,27.3882,241320.0
2023-09-18 11:00:00,28.65,28.66,28.62,28.62,240129.0,27.3882,27.3978,27.3595,27.3595,240129.0
2023-09-18 11:05:00,28.62,28.63,28.61,28.63,212431.0,27.3595,27.3691,27.35,27.3691,212431.0
2023-09-18 11:10:00,28.63,28.65,28.61,28.62,292464.0,27.3691,27.3882,27.35,27.3595,292464.0
2023-09-18 11:15:00,28.62,28.66,28.62,28.64,176252.0,27.3595,27.3978,27.3595,27.3786,176252.0
2023-09-18 11:20:00,28.65,28.67,28.64,28.67,218629.0,27.3882,27.4073,27.3786,27.4073,218629.0
2023-09-18 11:25:00,28.67,28.67,28.63,28.65,200607.0,27.4073,27.4073,27.3691,27.3882,200607.0
2023-09-18 11:30:00,28.65,28.68,28.64,28.67,253567.0,27.3882,27.4169,27.3786,27.4073,253567.0
2023-09-18 11:35:00,28.68,28.68,28.65,28.68,138236.0,27.4169,27.4169,27.3882,27.4169,138236.0
2023-09-18 11:40:00,28.68,28.7,28.67,28.7,170402.0,27.4169,27.436,27.4073,27.436,170402.0
2023-09-18 11:45:00,28.7,28.74,28.69,28.73,185596.0,27.436,27.4742,27.4264,27.4647,185596.0
2023-09-18 11:50:00,28.73,28.74,28.7,28.71,221626.0,27.4647,27.4742,27.436,27.4456,221626.0
2023-09-18 11:55:00,28.71,28.72,28.69,28.72,208699.0,27.4456,27.4551,27.4264,27.4551,208699.0
2023-09-18 12:00:00,28.71,28.73,28.71,28.73,172782.0,27.4456,27.4647,27.4456,27.4647,172782.0
2023-09-18 12:05:00,28.73,28.74,28.71,28.73,276611.0,27.4647,27.4742,27.4456,27.4647,276611.0
2023-09-18 12:10:00,28.72,28.74,28.71,28.72,209130.0,27.4551,27.4742,27.4456,27.4551,209130.0
2023-09-18 12:15:00,28.72,28.74,28.72,28.73,216584.0,27.4551,27.4742,27.4551,27.4647,216584.0
2023-09-18 12:20:00,28.73,28.74,28.71,28.74,129349.0,27.4647,27.4742,27.4456,27.4742,129349.0
2023-09-18 12:25:00,28.74,28.74,28.72,28.74,147041.0,27.4742,27.4742,27.4551,27.4742,147041.0
2023-09-18 12:30:00,28.74,28.76,28.73,28.75,218428.0,27.4742,27.4934,27.4647,27.4838,218428.0
2023-09-18 12:35:00,28.75,28.77,28.73,28.73,266738.0,27.4838,27.5029,27.4647,27.4647,266738.0
2023-09-18 12:40:00,28.73,28.74,28.71,28.72,267555.0,27.4647,27.4742,27.4456,27.4551,267555.0
2023-09-18 12:45:00,28.71,28.74,28.71,28.73,262486.0,27.4456,27.4742,27.4456,27.4647,262486.0
2023-09-18 12:50:00,28.73,28.74,28.71,28.74,181305.0,27.4647,27.4742,27.4456,27.4742,181305.0
2023-09-18 12:55:00,28.74,28.75,28.73,28.73,157017.0,27.4742,27.4838,27.4647,27.4647,157017.0
2023-09-18 13:00:00,28.74,28.75,28.73,28.75,124946.0,27.4742,27.4838,27.4647,27.4838,124946.0
2023-09-18 13:05:00,28.74,28.75,28.72,28.73,290154.0,27.4742,27.4838,27.4551,27.4647,290154.0
2023-09-18 13:10:00,28.73,28.75,28.73,28.73,160391.0,27.4647,27.4838,27.4647,27.4647,160391.0
2023-09-18 13:15:00,28.73,28.74,28.71,28.73,172585.0,27.4647,27.4742,27.4456,27.4647,172585.0
2023-09-18 13:20:00,28.73,28.74,28.72,28.73,166200.0,27.4647,27.4742,27.4551,27.4647,166200.0
2023-09-18 13:25:00,28.72,28.73,28.71,28.71,236532.0,27.4551,27.4647,27.4456,27.4456,236532.0
2023-09-18 13:30:00,28.71,28.74,28.71,28.74,171591.0,27.4456,27.4742,27.4456,27.4742,171591.0
2023-09-18 13:35:00,28.73,28.75,28.72,28.73,205806.0,27.4647,27.4838,27.4551,27.4647,205806.0
2023-09-18 13:40:00,28.74,28.75,28.73,28.74,121260.0,27.4742,27.4838,27.4647,27.4742,121260.0
2023-09-18 13:45:00,28.74,28.74,28.72,28.73,180043.0,27.4742,27.4742,27.4551,27.4647,180043.0
2023-09-18 13:50:00,28.74,28.74,28.69,28.7,208068.0,27.4742,27.4742,27.4264,27.436,208068.0
2023-09-18 13:55:00,28.7,28.71,28.69,28.7,147568.0,27.436,27.4456,27.4264,27.436,147568.0
2023-09-18 14:00:00,28.7,28.71,28.68,28.7,144056.0,27.436,27.4456,27.4169,27.436,144056.0
2023-09-18 14:05:00,28.69,28.7,28.67,28.68,187744.0,27.4264,27.436,27.4073,27.4169,187744.0
2023-09-18 14:10:00,28.69,28.71,28.67,28.7,236973.0,27.4264,27.4456,27.4073,27.436,236973.0
2023-09-18 14:15:00,28.7,28.71,28.69,28.7,129796.0,27.436,27.4456,27.4264,27.436,129796.0
2023-09-18 14:20:00,28.7,28.71,28.69,28.7,194844.0,27.436,27.4456,27.4264,27.436,194844.0
2023-09-18 14:25:00,28.7,28.7,28.68,28.69,136478.0,27.436,27.436,27.4169,27.4264,136478.0
2023-09-18 14:30:00,28.7,28.72,28.68,28.71,152431.0,27.436,27.4551,27.4169,27.4456,152431.0
2023-09-18 14:35:00,28.7,28.72,28.7,28.71,89670.0,27.436,27.4551,27.436,27.4456,89670.0
2023-09-18 14:40:00,28.71,28.72,28.69,28.71,131725.0,27.4456,27.4551,27.4264,27.4456,131725.0
2023-09-18 14:45:00,28.72,28.73,28.71,28.72,132215.0,27.4551,27.4647,27.4456,27.4551,132215.0
2023-09-18 14:50:00,28.72,28.73,28.69,28.71,274187.0,27.4551,27.4647,27.4264,27.4456,274187.0
2023-09-18 14:55:00,28.7,28.72,28.69,28.71,165082.0,27.436,27.4551,27.4264,27.4456,165082.0
2023-09-18 15:00:00,28.71,28.73,28.7,28.73,264428.0,27.4456,27.4647,27.436,27.4647,264428.0
2023-09-18 15:05:00,28.73,28.75,28.72,28.73,370802.0,27.4647,27.4838,27.4551,27.4647,370802.0
2023-09-18 15:10:00,28.74,28.75,28.73,28.74,109193.0,27.4742,27.4838,27.4647,27.4742,109193.0
2023-09-18 15:15:00,28.75,28.75,28.73,28.74,210188.0,27.4838,27.4838,27.4647,27.4742,210188.0
2023-09-18 15:20:00,28.74,28.75,28.73,28.73,272744.0,27.4742,27.4838,27.4647,27.4647,272744.0
2023-09-18 15:25:00,28.73,28.75,28.73,28.75,270167.0,27.4647,27.4838,27.4647,27.4838,270167.0
2023-09-18 15:30:00,28.75,28.75,28.73,28.75,264768.0,27.4838,27.4838,27.4647,27.4838,264768.0
2023-09-18 15:35:00,28.75,28.77,28.74,28.76,493538.0,27.4838,27.5029,27.4742,27.4934,493538.0
2023-09-18 15:40:00,28.77,28.79,28.76,28.77,511560.0,27.5029,27.522,27.4934,27.5029,511560.0
2023-09-18 15:45:00,28.77,28.78,28.75,28.78,225320.0,27.5029,27.5125,27.4838,27.5125,225320.0
2023-09-18 15:50:00,28.77,28.79,28.74,28.75,702759.0,27.5029,27.522,27.4742,27.4838,702759.0
2023-09-18 15:55:00,28.75,28.78,28.74,28.76,1044818.0,27.4838,27.5125,27.4742,27.4934,1044818.0
2023-09-19 09:30:00,28.76,28.9,28.76,28.89,677518.0,27.4934,27.6272,27.4934,27.6176,677518.0
2023-09-19 09:35:00,28.89,28.94,28.84,28.93,575027.0,27.6176,27.6654,27.5698,27.6559,575027.0
2023-09-19 09:40:00,28.93,28.93,28.84,28.92,343683.0,27.6559,27.6559,27.5698,27.6463,343683.0
2023-09-19 09:45:00,28.92,28.93,28.85,28.87,360552.0,27.6463,27.6559,27.5794,27.5985,360552.0
2023-09-19 09:50:00,28.86,28.9,28.86,28.88,216152.0,27.5889,27.6272,27.5889,27.6081,216152.0
2023-09-19 09:55:00,28.88,28.9,28.84,28.88,221906.0,27.6081,27.6272,27.5698,27.6081,221906.0
2023-09-19 10:00:00,28.88,28.88,28.82,28.83,216657.0,27.6081,27.6081,27.5507,27.5603,216657.0
2023-09-19 10:05:00,28.82,28.84,28.79,28.82,190699.0,27.5507,27.5698,27.522,27.5507,190699.0
2023-09-19 10:10:00,28.82,28.83,28.79,28.81,390383.0,27.5507,27.5603,27.522,27.5412,390383.0
2023-09-19 10:15:00,28.82,28.82,28.76,28.77,185199.0,27.5507,27.5507,27.4934,27.5029,185199.0
2023-09-19 10:20:00,28.77,28.78,28.74,28.75,198491.0,27.5029,27.5125,27.4742,27.4838,198491.0
2023-09-19 10:25:00,28.74,28.77,28.74,28.75,178982.0,27.4742,27.5029,27.4742,27.4838,178982.0
2023-09-19 10:30:00,28.75,28.75,28.69,28.71,229128.0,27.4838,27.4838,27.4264,27.4456,229128.0
2023-09-19 10:35:00,28.72,28.75,28.7,28.71,199859.0,27.4551,27.4838,27.436,27.4456,199859.0
2023-09-19 10:40:00,28.7,28.73,28.69,28.71,85574.0,27.436,27.4647,27.4264,27.4456,85574.0
2023-09-19 10:45:00,28.71,28.74,28.7,28.7,289103.0,27.4456,27.4742,27.436,27.436,289103.0
2023-09-19 10:50:00,28.71,28.71,28.67,28.69,154182.0,27.4456,27.4456,27.4073,27.4264,154182.0
2023-09-19 10:55:00,28.69,28.7,28.66,28.69,208442.0,27.4264,27.436,27.3978,27.4264,208442.0
2023-09-19 11:00:00,28.68,28.68,28.64,28.65,145166.0,27.4169,27.4169,27.3786,27.3882,145166.0
2023-09-19 11:05:00,28.66,28.66,28.62,28.63,164837.0,27.3978,27.3978,27.3595,27.3691,164837.0
2023-09-19 11:10:00,28.64,28.64,28.61,28.64,193222.0,27.3786,27.3786,27.35,27.3786,193222.0
2023-09-19 11:15:00,28.64,28.64,28.59,28.61,291205.0,27.3786,27.3786,27.3308,27.35,291205.0
2023-09-19 11:20:00,28.61,28.63,28.6,28.62,187501.0,27.35,27.3691,27.3404,27.3595,187501.0
2023-09-19 11:25:00,28.62,28.65,28.61,28.62,284517.0,27.3595,27.3882,27.35,27.3595,284517.0
2023-09-19 11:30:00,28.62,28.63,28.61,28.62,213186.0,27.3595,27.3691,27.35,27.3595,213186.0
2023-09-19 11:35:00,28.63,28.67,28.62,28.64,198195.0,27.3691,27.4073,27.3595,27.3786,198195.0
2023-09-19 11:40:00,28.64,28.65,28.63,28.63,158656.0,27.3786,27.3882,27.3691,27.3691,158656.0
2023-09-19 11:45:00,28.64,28.64,28.6,28.63,284046.0,27.3786,27.3786,27.3404,27.3691,284046.0
2023-09-19 11:50:00,28.63,28.65,28.62,28.64,122329.0,27.3691,27.3882,27.3595,27.3786,122329.0
2023-09-19 11:55:00,28.64,28.65,28.62,28.64,111967.0,27.3786,27.3882,27.3595,27.3786,111967.0
2023-09-19 12:00:00,28.64,28.65,28.62,28.63,118039.0,27.3786,27.3882,27.3595,27.3691,118039.0
2023-09-19 12:05:00,28.64,28.64,28.6,28.61,335655.0,27.3786,27.3786,27.3404,27.35,335655.0
2023-09-19 12:10:00,28.61,28.62,28.6,28.62,286263.0,27.35,27.3595,27.3404,27.3595,286263.0
2023-09-19 12:15:00,28.62,28.64,28.61,28.63,199522.0,27.3595,27.3786,27.35,27.3691,199522.0
2023-09-19 12:20:00,28.63,28.64,28.61,28.64,181840.0,27.3691,27.3786,27.35,27.3786,181840.0
2023-09-19 12:25:00,28.64,28.65,28.61,28.61,152929.0,27.3786,27.3882,27.35,27.35,152929.0
2023-09-19 12:30:00,28.61,28.62,28.6,28.61,149118.0,27.35,27.3595,27.3404,27.35,149118.0
2023-09-19 12:35:00,28.61,28.61,28.56,28.56,319392.0,27.35,27.35,27.3022,27.3022,319392.0
2023-09-19 12:40:00,28.56,28.57,28.54,28.55,201780.0,27.3022,27.3117,27.283,27.2926,201780.0
2023-09-19 12:45:00,28.55,28.56,28.52,28.53,168274.0,27.2926,27.3022,27.2639,27.2735,168274.0
2023-09-19 12:50:00,28.53,28.54,28.51,28.54,261309.0,27.2735,27.283,27.2544,27.283,261309.0
2023-09-19 12:55:00,28.54,28.56,28.52,28.55,367146.0,27.283,27.3022,27.2639,27.2926,367146.0
2023-09-19 13:00:00,28.55,28.56,28.54,28.55,189148.0,27.2926,27.3022,27.283,27.2926,189148.0
2023-09-19 13:05:00,28.55,28.56,28.53,28.55,156368.0,27.2926,27.3022,27.2735,27.2926,156368.0
2023-09-19 13:10:00,28.55,28.56,28.52,28.55,250067.0,27.2926,27.3022,27.2639,27.2926,250067.0
2023-09-19 13:15:00,28.55,28.57,28.54,28.56,123380.0,27.2926,27.3117,27.283,27.3022,123380.0
2023-09-19 13:20:00,28.56,28.58,28.55,28.58,184043.0,27.3022,27.3213,27.2926,27.3213,184043.0
2023-09-19 13:25:00,28.57,28.58,28.55,28.57,132388.0,27.3117,27.3213,27.2926,27.3117,132388.0
2023-09-19 13:30:00,28.57,28.58,28.56,28.58,96071.0,27.3117,27.3213,27.3022,27.3213,96071.0
2023-09-19 13:35:00,28.58,28.59,28.56,28.59,101484.0,27.3213,27.3308,27.3022,27.3308,101484.0
2023-09-19 13:40:00,28.59,28.6,28.57,28.58,100192.0,27.3308,27.3404,27.3117,27.3213,100192.0
2023-09-19 13:45:00,28.58,28.63,28.57,28.62,193135.0,27.3213,27.3691,27.3117,27.3595,193135.0
2023-09-19 13:50:00,28.61,28.62,28.6,28.61,100325.0,27.35,27.3595,27.3404,27.35,100325.0
2023-09-19 13:55:00,28.6,28.61,28.58,28.59,211318.0,27.3404,27.35,27.3213,27.3308,211318.0
2023-09-19 14:00:00,28.59,28.61,28.59,28.61,116364.0,27.3308,27.35,27.3308,27.35,116364.0
2023-09-19 14:05:00,28.6,28.62,28.6,28.6,144503.0,27.3404,27.3595,27.3404,27.3404,144503.0
2023-09-19 14:10:00,28.6,28.61,28.57,28.59,231895.0,27.3404,27.35,27.3117,27.3308,231895.0
2023-09-19 14:15:00,28.58,28.59,28.56,28.58,239189.0,27.3213,27.3308,27.3022,27.3213,239189.0
2023-09-19 14:20:00,28.58,28.59,28.57,28.57,170229.0,27.3213,27.3308,27.3117,27.3117,170229.0
2023-09-19 14:25:00,28.57,28.59,28.57,28.58,218534.0,27.3117,27.3308,27.3117,27.3213,218534.0
2023-09-19 14:30:00,28.58,28.6,28.57,28.6,141142.0,27.3213,27.3404,27.3117,27.3404,141142.0
2023-09-19 14:35:00,28.6,28.68,28.59,28.66,359312.0,27.3404,27.4169,27.3308,27.3978,359312.0
2023-09-19 14:40:00,28.66,28.67,28.64,28.64,283200.0,27.3978,27.4073,27.3786,27.3786,283200.0
2023-09-19 14:45:00,28.65,28.65,28.63,28.65,214595.0,27.3882,27.3882,27.3691,27.3882,214595.0
2023-09-19 14:50:00,28.65,28.65,28.59,28.6,279762.0,27.3882,27.3882,27.3308,27.3404,279762.0
2023-09-19 14:55:00,28.6,28.6,28.56,28.57,375698.0,27.3404,27.3404,27.3022,27.3117,375698.0
2023-09-19 15:00:00,28.57,28.58,28.55,28.58,155665.0,27.3117,27.3213,27.2926,27.3213,155665.0
2023-09-19 15:05:00,28.58,28.59,28.57,28.58,306912.0,27.3213,27.3308,27.3117,27.3213,306912.0
2023-09-19 15:10:00,28.58,28.59,28.56,28.59,331569.0,27.3213,27.3308,27.3022,27.3308,331569.0
2023-09-19 15:15:00,28.58,28.59,28.57,28.58,165809.0,27.3213,27.3308,27.3117,27.3213,165809.0
2023-09-19 15:20:00,28.58,28.61,28.57,28.6,194917.0,27.3213,27.35,27.3117,27.3404,194917.0
2023-09-19 15:25:00,28.6,28.63,28.59,28.63,208790.0,27.3404,27.3691,27.3308,27.3691,208790.0
2023-09-19 15:30:00,28.63,28.64,28.61,28.64,381819.0,27.3691,27.3786,27.35,27.3786,381819.0
2023-09-19 15:35:00,28.64,28.64,28.62,28.64,409873.0,27.3786,27.3786,27.3595,27.3786,409873.0
2023-09-19 15:40:00,28.64,28.67,28.62,28.67,499822.0,27.3786,27.4073,27.3595,27.4073,499822.0
2023-09-19 15:45:00,28.67,28.71,28.66,28.69,589952.0,27.4073,27.4456,27.3978,27.4264,589952.0
2023-09-19 15:50:00,28.69,28.71,28.68,28.7,625060.0,27.4264,27.4456,27.4169,27.436,625060.0
2023-09-19 15:55:00,28.69,28.7,28.64,28.66,1559959.0,27.4264,27.436,27.3786,27.3978,1559959.0
2023-09-20 09:30:00,28.81,28.89,28.75,28.84,774957.0,27.5412,27.6176,27.4838,27.5698,774957.0
2023-09-20 09:35:00,28.85,28.88,28.76,28.88,313838.0,27.5794,27.6081,27.4934,27.6081,313838.0
2023-09-20 09:40:00,28.88,28.89,28.82,28.85,313609.0,27.6081,27.6176,27.5507,27.5794,313609.0
2023-09-20 09:45:00,28.85,28.92,28.83,28.91,363169.0,27.5794,27.6463,27.5603,27.6367,363169.0
2023-09-20 09:50:00,28.9,28.96,28.89,28.91,420397.0,27.6272,27.6845,27.6176,27.6367,420397.0
2023-09-20 09:55:00,28.9,28.97,28.89,28.95,288552.0,27.6272,27.6941,27.6176,27.675,288552.0
2023-09-20 10:00:00,28.95,28.97,28.9,28.91,233627.0,27.675,27.6941,27.6272,27.6367,233627.0
2023-09-20 10:05:00,28.91,28.94,28.89,28.91,247987.0,27.6367,27.6654,27.6176,27.6367,247987.0
2023-09-20 10:10:00,28.9,28.91,28.83,28.84,180798.0,27.6272,27.6367,27.5603,27.5698,180798.0
2023-09-20 10:15:00,28.84,28.86,28.82,28.84,183523.0,27.5698,27.5889,27.5507,27.5698,183523.0
2023-09-20 10:20:00,28.84,28.89,28.84,28.89,146940.0,27.5698,27.6176,27.5698,27.6176,146940.0
2023-09-20 10:25:00,28.88,28.9,28.87,28.89,127619.0,27.6081,27.6272,27.5985,27.6176,127619.0
2023-09-20 10:30:00,28.9,28.9,28.85,28.88,222070.0,27.6272,27.6272,27.5794,27.6081,222070.0
2023-09-20 10:35:00,28.87,28.89,28.85,28.87,247533.0,27.5985,27.6176,27.5794,27.5985,247533.0
2023-09-20 10:40:00,28.86,28.89,28.85,28.89,250983.0,27.5889,27.6176,27.5794,27.6176,250983.0
2023-09-20 10:45:00,28.89,28.89,28.86,28.87,179848.0,27.6176,27.6176,27.5889,27.5985,179848.0
2023-09-20 10:50:00,28.87,28.91,28.86,28.88,138410.0,27.5985,27.6367,27.5889,27.6081,138410.0
2023-09-20 10:55:00,28.87,28.9,28.87,28.89,120543.0,27.5985,27.6272,27.5985,27.6176,120543.0
2023-09-20 11:00:00,28.9,28.91,28.89,28.9,155343.0,27.6272,27.6367,27.6176,27.6272,155343.0
2023-09-20 11:05:00,28.9,28.92,28.89,28.92,192424.0,27.6272,27.6463,27.6176,27.6463,192424.0
2023-09-20 11:10:00,28.91,28.94,28.9,28.92,166156.0,27.6367,27.6654,27.6272,27.6463,166156.0
2023-09-20 11:15:00,28.92,28.95,28.91,28.95,168247.0,27.6463,27.675,27.6367,27.675,168247.0
2023-09-20 11:20:00,28.95,28.96,28.92,28.94,335335.0,27.675,27.6845,27.6463,27.6654,335335.0
2023-09-20 11:25:00,28.94,28.94,28.9,28.91,260297.0,27.6654,27.6654,27.6272,27.6367,260297.0
2023-09-20 11:30:00,28.9,28.91,28.87,28.89,278129.0,27.6272,27.6367,27.5985,27.6176,278129.0
2023-09-20 11:35:00,28.89,28.91,28.86,28.9,489724.0,27.6176,27.6367,27.5889,27.6272,489724.0
2023-09-20 11:40:00,28.91,28.93,28.89,28.92,243458.0,27.6367,27.6559,27.6176,27.6463,243458.0
2023-09-20 11:45:00,28.92,28.92,28.89,28.9,75074.0,27.6463,27.6463,27.6176,27.6272,75074.0
2023-09-20 11:50:00,28.89,28.91,28.88,28.9,109344.0,27.6176,27.6367,27.6081,27.6272,109344.0
2023-09-20 11:55:00,28.9,28.91,28.88,28.89,114077.0,27.6272,27.6367,27.6081,27.6176,114077.0
2023-09-20 12:00:00,28.88,28.91,28.87,28.88,314321.0,27.6081,27.6367,27.5985,27.6081,314321.0
2023-09-20 12:05:00,28.89,28.9,28.87,28.88,182249.0,27.6176,27.6272,27.5985,27.6081,182249.0
2023-09-20 12:10:00,28.88,28.91,28.87,28.89,167010.0,27.6081,27.6367,27.5985,27.6176,167010.0
2023-09-20 12:15:00,28.89,28.91,28.88,28.9,200138.0,27.6176,27.6367,27.6081,27.6272,200138.0
2023-09-20 12:20:00,28.89,28.91,28.89,28.9,156699.0,27.6176,27.6367,27.6176,27.6272,156699.0
2023-09-20 12:25:00,28.89,28.91,28.88,28.91,269311.0,27.6176,27.6367,27.6081,27.6367,269311.0
2023-09-20 12:30:00,28.91,28.92,28.9,28.9,139725.0,27.6367,27.6463,27.6272,27.6272,139725.0
2023-09-20 12:35:00,28.9,28.92,28.89,28.91,210360.0,27.6272,27.6463,27.6176,27.6367,210360.0
2023-09-20 12:40:00,28.92,28.93,28.91,28.91,233785.0,27.6463,27.6559,27.6367,27.6367,233785.0
2023-09-20 12:45:00,28.91,28.92,28.89,28.91,131844.0,27.6367,27.6463,27.6176,27.6367,131844.0
2023-09-20 12:50:00,28.91,28.93,28.89,28.91,221529.0,27.6367,27.6559,27.6176,27.6367,221529.0
2023-09-20 12:55:00,28.91,28.93,28.91,28.93,108743.0,27.6367,27.6559,27.6367,27.6559,108743.0
2023-09-20 13:00:00,28.92,28.93,28.91,28.92,165693.0,27.6463,27.6559,27.6367,27.6463,165693.0
2023-09-20 13:05:00,28.92,28.92,28.91,28.92,127389.0,27.6463,27.6463,27.6367,27.6463,127389.0
2023-09-20 13:10:00,28.92,28.93,28.91,28.92,135764.0,27.6463,27.6559,27.6367,27.6463,135764.0
2023-09-20 13:15:00,28.92,28.94,28.92,28.94,122002.0,27.6463,27.6654,27.6463,27.6654,122002.0
2023-09-20 13:20:00,28.93,28.94,28.91,28.92,255279.0,27.6559,27.6654,27.6367,27.6463,255279.0
2023-09-20 13:25:00,28.92,28.92,28.88,28.89,228482.0,27.6463,27.6463,27.6081,27.6176,228482.0
2023-09-20 13:30:00,28.89,28.91,28.88,28.91,333356.0,27.6176,27.6367,27.6081,27.6367,333356.0
2023-09-20 13:35:00,28.91,28.91,28.89,28.9,97792.0,27.6367,27.6367,27.6176,27.6272,97792.0
2023-09-20 13:40:00,28.9,28.9,28.86,28.88,287334.0,27.6272,27.6272,27.5889,27.6081,287334.0
2023-09-20 13:45:00,28.87,28.89,28.85,28.88,327084.0,27.5985,27.6176,27.5794,27.6081,327084.0
2023-09-20 13:50:00,28.88,28.9,28.86,28.89,255580.0,27.6081,27.6272,27.5889,27.6176,255580.0
2023-09-20 13:55:00,28.89,28.9,28.88,28.88,269214.0,27.6176,27.6272,27.6081,27.6081,269214.0
2023-09-20 14:00:00,28.88,28.88,28.77,28.8,733921.0,27.6081,27.6081,27.5029,27.5316,733921.0
2023-09-20 14:05:00,28.79,28.84,28.76,28.77,412075.0,27.522,27.5698,27.4934,27.5029,412075.0
2023-09-20 14:10:00,28.77,28.8,28.73,28.78,333857.0,27.5029,27.5316,27.4647,27.5125,333857.0
2023-09-20 14:15:00,28.79,28.82,28.77,28.8,219641.0,27.522,27.5507,27.5029,27.5316,219641.0
2023-09-20 14:20:00,28.8,28.82,28.78,28.81,198462.0,27.5316,27.5507,27.5125,27.5412,198462.0
2023-09-20 14:25:00,28.81,28.81,28.76,28.77,168630.0,27.5412,27.5412,27.4934,27.5029,168630.0
2023-09-20 14:30:00,28.76,28.82,28.74,28.77,422897.0,27.4934,27.5507,27.4742,27.5029,422897.0
2023-09-20 14:35:00,28.77,28.83,28.77,28.82,244118.0,27.5029,27.5603,27.5029,27.5507,244118.0
2023-09-20 14:40:00,28.82,28.83,28.78,28.8,175595.0,27.5507,27.5603,27.5125,27.5316,175595.0
2023-09-20 14:45:00,28.8,28.81,28.73,28.75,237584.0,27.5316,27.5412,27.4647,27.4838,237584.0
2023-09-20 14:50:00,28.74,28.77,28.69,28.72,344026.0,27.4742,27.5029,27.4264,27.4551,344026.0
2023-09-20 14:55:00,28.72,28.77,28.71,28.76,265566.0,27.4551,27.5029,27.4456,27.4934,265566.0
2023-09-20 15:00:00,28.76,28.78,28.74,28.77,241057.0,27.4934,27.5125,27.4742,27.5029,241057.0
2023-09-20 15:05:00,28.77,28.78,28.7,28.71,233492.0,27.5029,27.5125,27.436,27.4456,233492.0
2023-09-20 15:10:00,28.71,28.73,28.65,28.66,271931.0,27.4456,27.4647,27.3882,27.3978,271931.0
2023-09-20 15:15:00,28.65,28.68,28.64,28.64,279964.0,27.3882,27.4169,27.3786,27.3786,279964.0
2023-09-20 15:20:00,28.64,28.65,28.61,28.65,438792.0,27.3786,27.3882,27.35,27.3882,438792.0
2023-09-20 15:25:00,28.65,28.7,28.64,28.7,320605.0,27.3882,27.436,27.3786,27.436,320605.0
2023-09-20 15:30:00,28.7,28.7,28.59,28.6,436853.0,27.436,27.436,27.3308,27.3404,436853.0
2023-09-20 15:35:00,28.6,28.62,28.55,28.57,374204.0,27.3404,27.3595,27.2926,27.3117,374204.0
2023-09-20 15:40:00,28.56,28.59,28.55,28.57,382723.0,27.3022,27.3308,27.2926,27.3117,382723.0
2023-09-20 15:45:00,28.57,28.57,28.53,28.57,665737.0,27.3117,27.3117,27.2735,27.3117,665737.0
2023-09-20 15:50:00,28.56,28.58,28.54,28.55,827308.0,27.3022,27.3213,27.283,27.2926,827308.0
2023-09-20 15:55:00,28.56,28.59,28.53,28.56,1205846.0,27.3022,27.3308,27.2735,27.3022,1205846.0
2023-09-21 09:30:00,28.36,28.39,28.3,28.32,781752.0,27.111,27.1396,27.0536,27.0727,781752.0
2023-09-21 09:35:00,28.32,28.37,28.25,28.26,714359.0,27.0727,27.1205,27.0058,27.0154,714359.0
2023-09-21 09:40:00,28.26,28.3,28.23,28.24,740780.0,27.0154,27.0536,26.9867,26.9963,740780.0
2023-09-21 09:45:00,28.24,28.43,28.23,28.39,611592.0,26.9963,27.1779,26.9867,27.1396,611592.0
2023-09-21 09:50:00,28.39,28.45,28.37,28.44,488921.0,27.1396,27.197,27.1205,27.1874,488921.0
2023-09-21 09:55:00,28.44,28.44,28.34,28.37,542778.0,27.1874,27.1874,27.0919,27.1205,542778.0
2023-09-21 10:00:00,28.37,28.39,28.34,28.34,258666.0,27.1205,27.1396,27.0919,27.0919,258666.0
2023-09-21 10:05:00,28.35,28.38,28.32,28.38,288127.0,27.1014,27.1301,27.0727,27.1301,288127.0
2023-09-21 10:10:00,28.38,28.48,28.36,28.48,389413.0,27.1301,27.2257,27.111,27.2257,389413.0
2023-09-21 10:15:00,28.48,28.57,28.48,28.55,560250.0,27.2257,27.3117,27.2257,27.2926,560250.0
2023-09-21 10:20:00,28.55,28.59,28.51,28.52,207872.0,27.2926,27.3308,27.2544,27.2639,207872.0
2023-09-21 10:25:00,28.52,28.52,28.4,28.4,283908.0,27.2639,27.2639,27.1492,27.1492,283908.0
2023-09-21 10:30:00,28.4,28.41,28.33,28.34,330590.0,27.1492,27.1588,27.0823,27.0919,330590.0
2023-09-21 10:35:00,28.34,28.37,28.3,28.36,310823.0,27.0919,27.1205,27.0536,27.111,310823.0
2023-09-21 10:40:00,28.36,28.4,28.33,28.34,281967.0,27.111,27.1492,27.0823,27.0919,281967.0
2023-09-21 10:45:00,28.33,28.34,28.31,28.32,174371.0,27.0823,27.0919,27.0632,27.0727,174371.0
2023-09-21 10:50:00,28.32,28.32,28.26,28.27,294327.0,27.0727,27.0727,27.0154,27.0249,294327.0
2023-09-21 10:55:00,28.26,28.27,28.24,28.26,721419.0,27.0154,27.0249,26.9963,27.0154,721419.0
2023-09-21 11:00:00,28.26,28.29,28.25,28.28,236611.0,27.0154,27.0441,27.0058,27.0345,236611.0
2023-09-21 11:05:00,28.28,28.31,28.27,28.27,251930.0,27.0345,27.0632,27.0249,27.0249,251930.0
2023-09-21 11:10:00,28.28,28.3,28.25,28.25,188569.0,27.0345,27.0536,27.0058,27.0058,188569.0
2023-09-21 11:15:00,28.26,28.29,28.24,28.26,255822.0,27.0154,27.0441,26.9963,27.0154,255822.0
2023-09-21 11:20:00,28.26,28.31,28.25,28.3,332822.0,27.0154,27.0632,27.0058,27.0536,332822.0
2023-09-21 11:25:00,28.3,28.33,28.28,28.31,257651.0,27.0536,27.0823,27.0345,27.0632,257651.0
2023-09-21 11:30:00,28.3,28.38,28.3,28.36,377921.0,27.0536,27.1301,27.0536,27.111,377921.0
2023-09-21 11:35:00,28.36,28.37,28.33,28.37,341275.0,27.111,27.1205,27.0823,27.1205,341275.0
2023-09-21 11:40:00,28.36,28.38,28.34,28.38,287210.0,27.111,27.1301,27.0919,27.1301,287210.0
2023-09-21 11:45:00,28.38,28.4,28.35,28.4,254219.0,27.1301,27.1492,27.1014,27.1492,254219.0
2023-09-21 11:50:00,28.4,28.4,28.35,28.36,163561.0,27.1492,27.1492,27.1014,27.111,163561.0
2023-09-21 11:55:00,28.36,28.37,28.35,28.36,137952.0,27.111,27.1205,27.1014,27.111,137952.0
2023-09-21 12:00:00,28.36,28.36,28.3,28.3,226494.0,27.111,27.111,27.0536,27.0536,226494.0
2023-09-21 12:05:00,28.3,28.32,28.29,28.3,221662.0,27.0536,27.0727,27.0441,27.0536,221662.0
2023-09-21 12:10:00,28.3,28.3,28.27,28.29,316109.0,27.0536,27.0536,27.0249,27.0441,316109.0
2023-09-21 12:15:00,28.29,28.29,28.25,28.26,207336.0,27.0441,27.0441,27.0058,27.0154,207336.0
2023-09-21 12:20:00,28.26,28.28,28.25,28.26,252219.0,27.0154,27.0345,27.0058,27.0154,252219.0
2023-09-21 12:25:00,28.25,28.27,28.24,28.26,160098.0,27.0058,27.0249,26.9963,27.0154,160098.0
2023-09-21 12:30:00,28.26,28.27,28.24,28.27,248504.0,27.0154,27.0249,26.9963,27.0249,248504.0
2023-09-21 12:35:00,28.27,28.27,28.21,28.22,362147.0,27.0249,27.0249,26.9676,26.9771,362147.0
2023-09-21 12:40:00,28.22,28.23,28.2,28.21,241794.0,26.9771,26.9867,26.958,26.9676,241794.0
2023-09-21 12:45:00,28.21,28.21,28.2,28.2,510332.0,26.9676,26.9676,26.958,26.958,510332.0
2023-09-21 12:50:00,28.2,28.21,28.15,28.15,467865.0,26.958,26.9676,26.9102,26.9102,467865.0
2023-09-21 12:55:00,28.16,28.16,28.15,28.16,163204.0,26.9198,26.9198,26.9102,26.9198,163204.0
2023-09-21 13:00:00,28.16,28.17,28.13,28.17,302713.0,26.9198,26.9293,26.8911,26.9293,302713.0
2023-09-21 13:05:00,28.16,28.2,28.16,28.19,203202.0,26.9198,26.958,26.9198,26.9485,203202.0
2023-09-21 13:10:00,28.18,28.22,28.18,28.21,277255.0,26.9389,26.9771,26.9389,26.9676,277255.0
2023-09-21 13:15:00,28.21,28.27,28.21,28.27,439477.0,26.9676,27.0249,26.9676,27.0249,439477.0
2023-09-21 13:20:00,28.27,28.27,28.22,28.24,271376.0,27.0249,27.0249,26.9771,26.9963,271376.0
2023-09-21 13:25:00,28.23,28.25,28.21,28.21,180661.0,26.9867,27.0058,26.9676,26.9676,180661.0
2023-09-21 13:30:00,28.21,28.23,28.19,28.19,168307.0,26.9676,26.9867,26.9485,26.9485,168307.0
2023-09-21 13:35:00,28.19,28.21,28.19,28.2,229429.0,26.9485,26.9676,26.9485,26.958,229429.0
2023-09-21 13:40:00,28.21,28.21,28.18,28.2,175671.0,26.9676,26.9676,26.9389,26.958,175671.0
2023-09-21 13:45:00,28.2,28.2,28.17,28.17,219965.0,26.958,26.958,26.9293,26.9293,219965.0
2023-09-21 13:50:00,28.17,28.2,28.16,28.19,276882.0,26.9293,26.958,26.9198,26.9485,276882.0
2023-09-21 13:55:00,28.2,28.21,28.18,28.2,182328.0,26.958,26.9676,26.9389,26.958,182328.0
2023-09-21 14:00:00,28.2,28.2,28.17,28.17,239387.0,26.958,26.958,26.9293,26.9293,239387.0
2023-09-21 14:05:00,28.18,28.19,28.17,28.19,310072.0,26.9389,26.9485,26.9293,26.9485,310072.0
2023-09-21 14:10:00,28.19,28.2,28.16,28.17,513527.0,26.9485,26.958,26.9198,26.9293,513527.0
2023-09-21 14:15:00,28.17,28.18,28.16,28.17,195270.0,26.9293,26.9389,26.9198,26.9293,195270.0
2023-09-21 14:20:00,28.17,28.18,28.15,28.17,191447.0,26.9293,26.9389,26.9102,26.9293,191447.0
2023-09-21 14:25:00,28.17,28.17,28.12,28.12,243382.0,26.9293,26.9293,26.8815,26.8815,243382.0
2023-09-21 14:30:00,28.12,28.13,28.1,28.1,397634.0,26.8815,26.8911,26.8624,26.8624,397634.0
2023-09-21 14:35:00,28.11,28.13,28.1,28.12,511860.0,26.872,26.8911,26.8624,26.8815,511860.0
2023-09-21 14:40:00,28.12,28.15,28.11,28.14,235445.0,26.8815,26.9102,26.872,26.9007,235445.0
2023-09-21 14:45:00,28.14,28.15,28.12,28.13,208068.0,26.9007,26.9102,26.8815,26.8911,208068.0
2023-09-21 14:50:00,28.13,28.14,28.1,28.12,190921.0,26.8911,26.9007,26.8624,26.8815,190921.0
2023-09-21 14:55:00,28.12,28.12,28.1,28.11,308192.0,26.8815,26.8815,26.8624,26.872,308192.0
2023-09-21 15:00:00,28.1,28.13,28.1,28.13,216161.0,26.8624,26.8911,26.8624,26.8911,216161.0
2023-09-21 15:05:00,28.13,28.16,28.11,28.16,364767.0,26.8911,26.9198,26.872,26.9198,364767.0
2023-09-21 15:10:00,28.16,28.17,28.1,28.1,447338.0,26.9198,26.9293,26.8624,26.8624,447338.0
2023-09-21 15:15:00,28.11,28.12,28.1,28.11,253111.0,26.872,26.8815,26.8624,26.872,253111.0
2023-09-21 15:20:00,28.11,28.13,28.1,28.11,288039.0,26.872,26.8911,26.8624,26.872,288039.0
2023-09-21 15:25:00,28.1,28.11,28.06,28.07,564558.0,26.8624,26.872,26.8242,26.8337,564558.0
2023-09-21 15:30:00,28.07,28.09,28.03,28.08,678325.0,26.8337,26.8529,26.7955,26.8433,678325.0
2023-09-21 15:35:00,28.08,28.1,28.07,28.07,365810.0,26.8433,26.8624,26.8337,26.8337,365810.0
2023-09-21 15:40:00,28.08,28.08,28.03,28.06,646344.0,26.8433,26.8433,26.7955,26.8242,646344.0
2023-09-21 15:45:00,28.06,28.06,28.03,28.04,490476.0,26.8242,26.8242,26.7955,26.8051,490476.0
2023-09-21 15:50:00,28.04,28.09,28.02,28.08,1205242.0,26.8051,26.8529,26.7859,26.8433,1205242.0
2023-09-21 15:55:00,28.08,28.08,28.04,28.05,1807246.0,26.8433,26.8433,26.8051,26.8146,1807246.0
2023-09-22 09:30:00,28.07,28.19,28.03,28.09,1304293.0,26.8337,26.9485,26.7955,26.8529,1304293.0
2023-09-22 09:35:00,28.08,28.13,28.02,28.02,541654.0,26.8433,26.8911,26.7859,26.7859,541654.0
2023-09-22 09:40:00,28.03,28.03,27.95,27.98,1444118.0,26.7955,26.7955,26.719,26.7477,1444118.0
2023-09-22 09:45:00,27.97,28.01,27.9,28.0,782087.0,26.7381,26.7764,26.6712,26.7668,782087.0
2023-09-22 09:50:00,28.0,28.02,27.91,27.92,288535.0,26.7668,26.7859,26.6808,26.6903,288535.0
2023-09-22 09:55:00,27.93,28.01,27.91,28.0,441332.0,26.6999,26.7764,26.6808,26.7668,441332.0
2023-09-22 10:00:00,28.0,28.06,27.98,28.04,470271.0,26.7668,26.8242,26.7477,26.8051,470271.0
2023-09-22 10:05:00,28.05,28.09,28.04,28.05,520265.0,26.8146,26.8529,26.8051,26.8146,520265.0
2023-09-22 10:10:00,28.06,28.08,27.97,27.98,465228.0,26.8242,26.8433,26.7381,26.7477,465228.0
2023-09-22 10:15:00,27.98,27.99,27.95,27.98,210872.0,26.7477,26.7573,26.719,26.7477,210872.0
2023-09-22 10:20:00,27.98,28.03,27.95,28.02,222602.0,26.7477,26.7955,26.719,26.7859,222602.0
2023-09-22 10:25:00,28.02,28.02,27.98,28.0,400204.0,26.7859,26.7859,26.7477,26.7668,400204.0
2023-09-22 10:30:00,28.0,28.01,27.96,27.98,416191.0,26.7668,26.7764,26.7286,26.7477,416191.0
2023-09-22 10:35:00,27.98,27.98,27.93,27.96,247127.0,26.7477,26.7477,26.6999,26.7286,247127.0
2023-09-22 10:40:00,27.95,27.96,27.9,27.92,384818.0,26.719,26.7286,26.6712,26.6903,384818.0
2023-09-22 10:45:00,27.92,27.92,27.84,27.84,601695.0,26.6903,26.6903,26.6139,26.6139,601695.0
2023-09-22 10:50:00,27.85,27.86,27.81,27.86,472211.0,26.6234,26.633,26.5852,26.633,472211.0
2023-09-22 10:55:00,27.86,27.89,27.84,27.87,452540.0,26.633,26.6617,26.6139,26.6425,452540.0
2023-09-22 11:00:00,27.87,27.87,27.76,27.78,610893.0,26.6425,26.6425,26.5374,26.5565,610893.0
2023-09-22 11:05:00,27.78,27.78,27.68,27.69,714253.0,26.5565,26.5565,26.4609,26.4705,714253.0
2023-09-22 11:10:00,27.69,27.71,27.66,27.69,538639.0,26.4705,26.4896,26.4418,26.4705,538639.0
2023-09-22 11:15:00,27.7,27.73,27.69,27.73,442918.0,26.48,26.5087,26.4705,26.5087,442918.0
2023-09-22 11:20:00,27.73,27.74,27.71,27.73,293072.0,26.5087,26.5183,26.4896,26.5087,293072.0
2023-09-22 11:25:00,27.73,27.8,27.72,27.78,521167.0,26.5087,26.5756,26.4992,26.5565,521167.0
2023-09-22 11:30:00,27.79,27.81,27.77,27.79,330421.0,26.5661,26.5852,26.547,26.5661,330421.0
2023-09-22 11:35:00,27.8,27.83,27.79,27.83,368444.0,26.5756,26.6043,26.5661,26.6043,368444.0
2023-09-22 11:40:00,27.83,27.83,27.79,27.8,303649.0,26.6043,26.6043,26.5661,26.5756,303649.0
2023-09-22 11:45:00,27.8,27.82,27.78,27.79,303115.0,26.5756,26.5948,26.5565,26.5661,303115.0
2023-09-22 11:50:00,27.8,27.8,27.77,27.78,182120.0,26.5756,26.5756,26.547,26.5565,182120.0
2023-09-22 11:55:00,27.78,27.78,27.72,27.74,278820.0,26.5565,26.5565,26.4992,26.5183,278820.0
2023-09-22 12:00:00,27.73,27.74,27.7,27.71,306311.0,26.5087,26.5183,26.48,26.4896,306311.0
2023-09-22 12:05:00,27.7,27.72,27.67,27.69,433604.0,26.48,26.4992,26.4514,26.4705,433604.0
2023-09-22 12:10:00,27.69,27.71,27.68,27.7,279555.0,26.4705,26.4896,26.4609,26.48,279555.0
2023-09-22 12:15:00,27.7,27.73,27.7,27.73,148807.0,26.48,26.5087,26.48,26.5087,148807.0
2023-09-22 12:20:00,27.73,27.76,27.71,27.75,317615.0,26.5087,26.5374,26.4896,26.5278,317615.0
2023-09-22 12:25:00,27.74,27.74,27.7,27.71,220907.0,26.5183,26.5183,26.48,26.4896,220907.0
2023-09-22 12:30:00,27.71,27.72,27.69,27.7,311615.0,26.4896,26.4992,26.4705,26.48,311615.0
2023-09-22 12:35:00,27.7,27.76,27.69,27.75,249418.0,26.48,26.5374,26.4705,26.5278,249418.0
2023-09-22 12:40:00,27.75,27.76,27.73,27.74,205928.0,26.5278,26.5374,26.5087,26.5183,205928.0
2023-09-22 12:45:00,27.74,27.75,27.73,27.74,174560.0,26.5183,26.5278,26.5087,26.5183,174560.0
2023-09-22 12:50:00,27.73,27.74,27.71,27.73,137919.0,26.5087,26.5183,26.4896,26.5087,137919.0
2023-09-22 12:55:00,27.73,27.74,27.71,27.71,179056.0,26.5087,26.5183,26.4896,26.4896,179056.0
2023-09-22 13:00:00,27.71,27.74,27.71,27.74,207981.0,26.4896,26.5183,26.4896,26.5183,207981.0
2023-09-22 13:05:00,27.74,27.74,27.7,27.72,209273.0,26.5183,26.5183,26.48,26.4992,209273.0
2023-09-22 13:10:00,27.72,27.72,27.7,27.71,175999.0,26.4992,26.4992,26.48,26.4896,175999.0
2023-09-22 13:15:00,27.71,27.74,27.7,27.71,236153.0,26.4896,26.5183,26.48,26.4896,236153.0
2023-09-22 13:20:00,27.71,27.72,27.65,27.66,388057.0,26.4896,26.4992,26.4322,26.4418,388057.0
2023-09-22 13:25:00,27.66,27.68,27.65,27.67,305885.0,26.4418,26.4609,26.4322,26.4514,305885.0
2023-09-22 13:30:00,27.67,27.67,27.64,27.67,204827.0,26.4514,26.4514,26.4227,26.4514,204827.0
2023-09-22 13:35:00,27.67,27.69,27.61,27.64,427909.0,26.4514,26.4705,26.394,26.4227,427909.0
2023-09-22 13:40:00,27.64,27.64,27.6,27.62,287873.0,26.4227,26.4227,26.3844,26.4036,287873.0
2023-09-22 13:45:00,27.61,27.64,27.61,27.63,230771.0,26.394,26.4227,26.394,26.4131,230771.0
2023-09-22 13:50:00,27.64,27.69,27.63,27.67,418210.0,26.4227,26.4705,26.4131,26.4514,418210.0
2023-09-22 13:55:00,27.68,27.69,27.65,27.68,319703.0,26.4609,26.4705,26.4322,26.4609,319703.0
2023-09-22 14:00:00,27.66,27.69,27.66,27.68,332103.0,26.4418,26.4705,26.4418,26.4609,332103.0
2023-09-22 14:05:00,27.68,27.69,27.64,27.64,282468.0,26.4609,26.4705,26.4227,26.4227,282468.0
2023-09-22 14:10:00,27.65,27.65,27.61,27.62,237996.0,26.4322,26.4322,26.394,26.4036,237996.0
2023-09-22 14:15:00,27.61,27.63,27.6,27.61,371366.0,26.394,26.4131,26.3844,26.394,371366.0
2023-09-22 14:20:00,27.61,27.64,27.6,27.64,207224.0,26.394,26.4227,26.3844,26.4227,207224.0
2023-09-22 14:25:00,27.64,27.65,27.63,27.63,266156.0,26.4227,26.4322,26.4131,26.4131,266156.0
2023-09-22 14:30:00,27.63,27.68,27.62,27.66,363786.0,26.4131,26.4609,26.4036,26.4418,363786.0
2023-09-22 14:35:00,27.66,27.68,27.64,27.64,290718.0,26.4418,26.4609,26.4227,26.4227,290718.0
2023-09-22 14:40:00,27.64,27.67,27.62,27.63,409803.0,26.4227,26.4514,26.4036,26.4131,409803.0
2023-09-22 14:45:00,27.62,27.65,27.62,27.64,256284.0,26.4036,26.4322,26.4036,26.4227,256284.0
2023-09-22 14:50:00,27.64,27.66,27.63,27.64,142452.0,26.4227,26.4418,26.4131,26.4227,142452.0
2023-09-22 14:55:00,27.63,27.66,27.63,27.65,310701.0,26.4131,26.4418,26.4131,26.4322,310701.0
2023-09-22 15:00:00,27.64,27.72,27.64,27.7,388229.0,26.4227,26.4992,26.4227,26.48,388229.0
2023-09-22 15:05:00,27.7,27.75,27.69,27.74,398843.0,26.48,26.5278,26.4705,26.5183,398843.0
2023-09-22 15:10:00,27.75,27.76,27.73,27.74,463798.0,26.5278,26.5374,26.5087,26.5183,463798.0
2023-09-22 15:15:00,27.74,27.75,27.73,27.74,401918.0,26.5183,26.5278,26.5087,26.5183,401918.0
2023-09-22 15:20:00,27.74,27.78,27.72,27.77,502500.0,26.5183,26.5565,26.4992,26.547,502500.0
2023-09-22 15:25:00,27.77,27.77,27.75,27.76,224114.0,26.547,26.547,26.5278,26.5374,224114.0
2023-09-22 15:30:00,27.76,27.76,27.69,27.69,490364.0,26.5374,26.5374,26.4705,26.4705,490364.0
2023-09-22 15:35:00,27.7,27.71,27.68,27.71,451905.0,26.48,26.4896,26.4609,26.4896,451905.0
2023-09-22 15:40:00,27.7,27.71,27.65,27.66,698826.0,26.48,26.4896,26.4322,26.4418,698826.0
2023-09-22 15:45:00,27.65,27.68,27.61,27.63,778093.0,26.4322,26.4609,26.394,26.4131,778093.0
2023-09-22 15:50:00,27.62,27.67,27.62,27.66,1013368.0,26.4036,26.4514,26.4036,26.4418,1013368.0
2023-09-22 15:55:00,27.66,27.7,27.63,27.64,2304158.0,26.4418,26.48,26.4131,26.4227,2304158.0
2023-09-25 09:30:00,27.5,27.54,27.45,27.47,940300.0,26.2888,26.3271,26.241,26.2602,940300.0
2023-09-25 09:35:00,27.47,27.53,27.37,27.39,473596.0,26.2602,26.3175,26.1646,26.1837,473596.0
2023-09-25 09:40:00,27.39,27.45,27.36,27.44,343861.0,26.1837,26.241,26.155,26.2315,343861.0
2023-09-25 09:45:00,27.44,27.46,27.38,27.46,488824.0,26.2315,26.2506,26.1741,26.2506,488824.0
2023-09-25 09:50:00,27.46,27.55,27.45,27.54,419724.0,26.2506,26.3366,26.241,26.3271,419724.0
2023-09-25 09:55:00,27.55,27.61,27.51,27.6,528019.0,26.3366,26.394,26.2984,26.3844,528019.0
2023-09-25 10:00:00,27.6,27.6,27.49,27.51,324581.0,26.3844,26.3844,26.2793,26.2984,324581.0
2023-09-25 10:05:00,27.51,27.52,27.44,27.44,270156.0,26.2984,26.308,26.2315,26.2315,270156.0
2023-09-25 10:10:00,27.44,27.5,27.43,27.49,274593.0,26.2315,26.2888,26.2219,26.2793,274593.0
2023-09-25 10:15:00,27.5,27.52,27.45,27.46,366674.0,26.2888,26.308,26.241,26.2506,366674.0
2023-09-25 10:20:00,27.46,27.51,27.45,27.46,318354.0,26.2506,26.2984,26.241,26.2506,318354.0
2023-09-25 10:25:00,27.46,27.47,27.43,27.46,337932.0,26.2506,26.2602,26.2219,26.2506,337932.0
2023-09-25 10:30:00,27.46,27.5,27.43,27.49,145846.0,26.2506,26.2888,26.2219,26.2793,145846.0
2023-09-25 10:35:00,27.5,27.53,27.49,27.51,232768.0,26.2888,26.3175,26.2793,26.2984,232768.0
2023-09-25 10:40:00,27.51,27.51,27.46,27.46,103474.0,26.2984,26.2984,26.2506,26.2506,103474.0
2023-09-25 10:45:00,27.47,27.48,27.43,27.45,160596.0,26.2602,26.2697,26.2219,26.241,160596.0
2023-09-25 10:50:00,27.45,27.45,27.42,27.43,136864.0,26.241,26.241,26.2124,26.2219,136864.0
2023-09-25 10:55:00,27.42,27.43,27.38,27.41,275954.0,26.2124,26.2219,26.1741,26.2028,275954.0
2023-09-25 11:00:00,27.4,27.41,27.35,27.38,552948.0,26.1932,26.2028,26.1455,26.1741,552948.0
2023-09-25 11:05:00,27.38,27.46,27.37,27.45,421625.0,26.1741,26.2506,26.1646,26.241,421625.0
2023-09-25 11:10:00,27.45,27.49,27.44,27.46,439279.0,26.241,26.2793,26.2315,26.2506,439279.0
2023-09-25 11:15:00,27.46,27.55,27.45,27.54,744802.0,26.2506,26.3366,26.241,26.3271,744802.0
2023-09-25 11:20:00,27.55,27.57,27.53,27.57,391537.0,26.3366,26.3558,26.3175,26.3558,391537.0
2023-09-25 11:25:00,27.57,27.57,27.52,27.53,253026.0,26.3558,26.3558,26.308,26.3175,253026.0
2023-09-25 11:30:00,27.53,27.56,27.51,27.54,273551.0,26.3175,26.3462,26.2984,26.3271,273551.0
2023-09-25 11:35:00,27.53,27.54,27.49,27.49,202177.0,26.3175,26.3271,26.2793,26.2793,202177.0
2023-09-25 11:40:00,27.5,27.56,27.49,27.55,317710.0,26.2888,26.3462,26.2793,26.3366,317710.0
2023-09-25 11:45:00,27.55,27.56,27.51,27.53,214337.0,26.3366,26.3462,26.2984,26.3175,214337.0
2023-09-25 11:50:00,27.53,27.54,27.51,27.52,182178.0,26.3175,26.3271,26.2984,26.308,182178.0
2023-09-25 11:55:00,27.52,27.54,27.49,27.51,197908.0,26.308,26.3271,26.2793,26.2984,197908.0
2023-09-25 12:00:00,27.51,27.53,27.5,27.52,178834.0,26.2984,26.3175,26.2888,26.308,178834.0
2023-09-25 12:05:00,27.52,27.52,27.5,27.51,92878.0,26.308,26.308,26.2888,26.2984,92878.0
2023-09-25 12:10:00,27.51,27.52,27.5,27.51,174615.0,26.2984,26.308,26.2888,26.2984,174615.0
2023-09-25 12:15:00,27.5,27.53,27.5,27.52,214080.0,26.2888,26.3175,26.2888,26.308,214080.0
2023-09-25 12:20:00,27.52,27.55,27.51,27.55,210726.0,26.308,26.3366,26.2984,26.3366,210726.0
2023-09-25 12:25:00,27.55,27.57,27.53,27.55,282892.0,26.3366,26.3558,26.3175,26.3366,282892.0
2023-09-25 12:30:00,27.54,27.56,27.53,27.54,265029.0,26.3271,26.3462,26.3175,26.3271,265029.0
2023-09-25 12:35:00,27.54,27.55,27.51,27.54,196459.0,26.3271,26.3366,26.2984,26.3271,196459.0
2023-09-25 12:40:00,27.54,27.54,27.51,27.52,214374.0,26.3271,26.3271,26.2984,26.308,214374.0
2023-09-25 12:45:00,27.53,27.54,27.51,27.53,167661.0,26.3175,26.3271,26.2984,26.3175,167661.0
2023-09-25 12:50:00,27.53,27.53,27.46,27.51,335085.0,26.3175,26.3175,26.2506,26.2984,335085.0
2023-09-25 12:55:00,27.51,27.51,27.49,27.51,74797.0,26.2984,26.2984,26.2793,26.2984,74797.0
2023-09-25 13:00:00,27.51,27.51,27.49,27.5,67342.0,26.2984,26.2984,26.2793,26.2888,67342.0
2023-09-25 13:05:00,27.49,27.56,27.49,27.55,227645.0,26.2793,26.3462,26.2793,26.3366,227645.0
2023-09-25 13:10:00,27.55,27.58,27.55,27.57,159031.0,26.3366,26.3653,26.3366,26.3558,159031.0
2023-09-25 13:15:00,27.57,27.61,27.57,27.57,386473.0,26.3558,26.394,26.3558,26.3558,386473.0
2023-09-25 13:20:00,27.58,27.6,27.54,27.54,171838.0,26.3653,26.3844,26.3271,26.3271,171838.0
2023-09-25 13:25:00,27.55,27.55,27.48,27.51,200275.0,26.3366,26.3366,26.2697,26.2984,200275.0
2023-09-25 13:30:00,27.51,27.52,27.48,27.51,142051.0,26.2984,26.308,26.2697,26.2984,142051.0
2023-09-25 13:35:00,27.51,27.54,27.5,27.53,220796.0,26.2984,26.3271,26.2888,26.3175,220796.0
2023-09-25 13:40:00,27.54,27.54,27.51,27.53,226543.0,26.3271,26.3271,26.2984,26.3175,226543.0
2023-09-25 13:45:00,27.53,27.56,27.51,27.55,363183.0,26.3175,26.3462,26.2984,26.3366,363183.0
2023-09-25 13:50:00,27.55,27.57,27.53,27.55,374248.0,26.3366,26.3558,26.3175,26.3366,374248.0
2023-09-25 13:55:00,27.56,27.58,27.55,27.57,347486.0,26.3462,26.3653,26.3366,26.3558,347486.0
2023-09-25 14:00:00,27.57,27.59,27.56,27.59,297166.0,26.3558,26.3749,26.3462,26.3749,297166.0
2023-09-25 14:05:00,27.58,27.59,27.56,27.56,313679.0,26.3653,26.3749,26.3462,26.3462,313679.0
2023-09-25 14:10:00,27.56,27.58,27.54,27.54,437400.0,26.3462,26.3653,26.3271,26.3271,437400.0
2023-09-25 14:15:00,27.54,27.57,27.53,27.54,283180.0,26.3271,26.3558,26.3175,26.3271,283180.0
2023-09-25 14:20:00,27.53,27.55,27.52,27.54,343755.0,26.3175,26.3366,26.308,26.3271,343755.0
2023-09-25 14:25:00,27.54,27.56,27.52,27.55,514472.0,26.3271,26.3462,26.308,26.3366,514472.0
2023-09-25 14:30:00,27.55,27.57,27.53,27.57,207103.0,26.3366,26.3558,26.3175,26.3558,207103.0
2023-09-25 14:35:00,27.57,27.59,27.56,27.56,237615.0,26.3558,26.3749,26.3462,26.3462,237615.0
2023-09-25 14:40:00,27.56,27.59,27.55,27.58,241401.0,26.3462,26.3749,26.3366,26.3653,241401.0
2023-09-25 14:45:00,27.58,27.59,27.57,27.58,181469.0,26.3653,26.3749,26.3558,26.3653,181469.0
2023-09-25 14:50:00,27.58,27.59,27.55,27.58,215229.0,26.3653,26.3749,26.3366,26.3653,215229.0
2023-09-25 14:55:00,27.57,27.58,27.55,27.55,290012.0,26.3558,26.3653,26.3366,26.3366,290012.0
2023-09-25 15:00:00,27.55,27.56,27.48,27.48,456267.0,26.3366,26.3462,26.2697,26.2697,456267.0
2023-09-25 15:05:00,27.49,27.49,27.46,27.48,375621.0,26.2793,26.2793,26.2506,26.2697,375621.0
2023-09-25 15:10:00,27.47,27.53,27.47,27.53,263683.0,26.2602,26.3175,26.2602,26.3175,263683.0
2023-09-25 15:15:00,27.53,27.59,27.52,27.59,596639.0,26.3175,26.3749,26.308,26.3749,596639.0
2023-09-25 15:20:00,27.58,27.61,27.57,27.57,466423.0,26.3653,26.394,26.3558,26.3558,466423.0
2023-09-25 15:25:00,27.58,27.58,27.51,27.54,360850.0,26.3653,26.3653,26.2984,26.3271,360850.0
2023-09-25 15:30:00,27.53,27.56,27.52,27.55,500757.0,26.3175,26.3462,26.308,26.3366,500757.0
2023-09-25 15:35:00,27.55,27.57,27.53,27.57,421466.0,26.3366,26.3558,26.3175,26.3558,421466.0
2023-09-25 15:40:00,27.57,27.58,27.53,27.54,769773.0,26.3558,26.3653,26.3175,26.3271,769773.0
2023-09-25 15:45:00,27.55,27.56,27.53,27.55,654005.0,26.3366,26.3462,26.3175,26.3366,654005.0
2023-09-25 15:50:00,27.56,27.58,27.55,27.55,502524.0,26.3462,26.3653,26.3366,26.3366,502524.0
2023-09-25 15:55:00,27.55,27.62,27.55,27.6,1426657.0,26.3366,26.4036,26.3366,26.3844,1426657.0
2023-09-26 09:30:00,27.32,27.47,27.31,27.42,661477.0,26.1168,26.2602,26.1072,26.2124,661477.0
2023-09-26 09:35:00,27.41,27.43,27.35,27.37,419863.0,26.2028,26.2219,26.1455,26.1646,419863.0
2023-09-26 09:40:00,27.37,27.49,27.35,27.48,496393.0,26.1646,26.2793,26.1455,26.2697,496393.0
2023-09-26 09:45:00,27.48,27.49,27.42,27.45,356859.0,26.2697,26.2793,26.2124,26.241,356859.0
2023-09-26 09:50:00,27.45,27.46,27.4,27.43,359921.0,26.241,26.2506,26.1932,26.2219,359921.0
2023-09-26 09:55:00,27.43,27.49,27.43,27.48,261866.0,26.2219,26.2793,26.2219,26.2697,261866.0
2023-09-26 10:00:00,27.48,27.5,27.42,27.43,238701.0,26.2697,26.2888,26.2124,26.2219,238701.0
2023-09-26 10:05:00,27.43,27.49,27.41,27.46,359800.0,26.2219,26.2793,26.2028,26.2506,359800.0
2023-09-26 10:10:00,27.47,27.48,27.38,27.38,227371.0,26.2602,26.2697,26.1741,26.1741,227371.0
2023-09-26 10:15:00,27.39,27.39,27.32,27.34,380058.0,26.1837,26.1837,26.1168,26.1359,380058.0
2023-09-26 10:20:00,27.33,27.4,27.32,27.38,278877.0,26.1263,26.1932,26.1168,26.1741,278877.0
2023-09-26 10:25:00,27.38,27.42,27.37,27.41,462037.0,26.1741,26.2124,26.1646,26.2028,462037.0
2023-09-26 10:30:00,27.41,27.42,27.33,27.34,335947.0,26.2028,26.2124,26.1263,26.1359,335947.0
2023-09-26 10:35:00,27.34,27.35,27.3,27.34,409740.0,26.1359,26.1455,26.0977,26.1359,409740.0
2023-09-26 10:40:00,27.34,27.39,27.32,27.39,288989.0,26.1359,26.1837,26.1168,26.1837,288989.0
2023-09-26 10:45:00,27.38,27.4,27.37,27.37,193649.0,26.1741,26.1932,26.1646,26.1646,193649.0
2023-09-26 10:50:00,27.38,27.39,27.36,27.38,233055.0,26.1741,26.1837,26.155,26.1741,233055.0
2023-09-26 10:55:00,27.38,27.41,27.35,27.41,313088.0,26.1741,26.2028,26.1455,26.2028,313088.0
2023-09-26 11:00:00,27.41,27.43,27.4,27.43,211069.0,26.2028,26.2219,26.1932,26.2219,211069.0
2023-09-26 11:05:00,27.42,27.43,27.37,27.39,205116.0,26.2124,26.2219,26.1646,26.1837,205116.0
2023-09-26 11:10:00,27.39,27.4,27.37,27.38,166826.0,26.1837,26.1932,26.1646,26.1741,166826.0
2023-09-26 11:15:00,27.39,27.39,27.35,27.36,234059.0,26.1837,26.1837,26.1455,26.155,234059.0
2023-09-26 11:20:00,27.36,27.37,27.35,27.36,106816.0,26.155,26.1646,26.1455,26.155,106816.0
2023-09-26 11:25:00,27.36,27.36,27.27,27.28,461352.0,26.155,26.155,26.069,26.0785,461352.0
2023-09-26 11:30:00,27.27,27.29,27.26,27.29,459168.0,26.069,26.0881,26.0594,26.0881,459168.0
2023-09-26 11:35:00,27.29,27.29,27.26,27.28,254194.0,26.0881,26.0881,26.0594,26.0785,254194.0
2023-09-26 11:40:00,27.27,27.28,27.22,27.24,474691.0,26.069,26.0785,26.0212,26.0403,474691.0
2023-09-26 11:45:00,27.24,27.24,27.2,27.23,421455.0,26.0403,26.0403,26.0021,26.0307,421455.0
2023-09-26 11:50:00,27.23,27.25,27.21,27.23,465015.0,26.0307,26.0499,26.0116,26.0307,465015.0
2023-09-26 11:55:00,27.23,27.28,27.23,27.26,234043.0,26.0307,26.0785,26.0307,26.0594,234043.0
2023-09-26 12:00:00,27.27,27.3,27.26,27.29,166426.0,26.069,26.0977,26.0594,26.0881,166426.0
2023-09-26 12:05:00,27.29,27.34,27.28,27.34,322262.0,26.0881,26.1359,26.0785,26.1359,322262.0
2023-09-26 12:10:00,27.34,27.37,27.32,27.33,328125.0,26.1359,26.1646,26.1168,26.1263,328125.0
2023-09-26 12:15:00,27.33,27.35,27.3,27.31,264613.0,26.1263,26.1455,26.0977,26.1072,264613.0
2023-09-26 12:20:00,27.31,27.32,27.3,27.31,68444.0,26.1072,26.1168,26.0977,26.1072,68444.0
2023-09-26 12:25:00,27.32,27.32,27.28,27.3,146521.0,26.1168,26.1168,26.0785,26.0977,146521.0
2023-09-26 12:30:00,27.3,27.3,27.27,27.27,212514.0,26.0977,26.0977,26.069,26.069,212514.0
2023-09-26 12:35:00,27.27,27.29,27.25,27.26,227006.0,26.069,26.0881,26.0499,26.0594,227006.0
2023-09-26 12:40:00,27.27,27.28,27.26,27.27,103582.0,26.069,26.0785,26.0594,26.069,103582.0
2023-09-26 12:45:00,27.26,27.27,27.26,27.26,93784.0,26.0594,26.069,26.0594,26.0594,93784.0
2023-09-26 12:50:00,27.26,27.28,27.25,27.25,174110.0,26.0594,26.0785,26.0499,26.0499,174110.0
2023-09-26 12:55:00,27.26,27.27,27.24,27.24,258905.0,26.0594,26.069,26.0403,26.0403,258905.0
2023-09-26 13:00:00,27.25,27.25,27.21,27.21,424608.0,26.0499,26.0499,26.0116,26.0116,424608.0
2023-09-26 13:05:00,27.21,27.25,27.19,27.24,900245.0,26.0116,26.0499,25.9925,26.0403,900245.0
2023-09-26 13:10:00,27.25,27.26,27.22,27.24,222864.0,26.0499,26.0594,26.0212,26.0403,222864.0
2023-09-26 13:15:00,27.24,27.26,27.18,27.19,280338.0,26.0403,26.0594,25.9829,25.9925,280338.0
2023-09-26 13:20:00,27.19,27.2,27.16,27.16,358229.0,25.9925,26.0021,25.9638,25.9638,358229.0
2023-09-26 13:25:00,27.16,27.17,27.13,27.13,247770.0,25.9638,25.9734,25.9351,25.9351,247770.0
2023-09-26 13:30:00,27.13,27.16,27.12,27.14,343384.0,25.9351,25.9638,25.9256,25.9447,343384.0
2023-09-26 13:35:00,27.14,27.14,27.09,27.1,765780.0,25.9447,25.9447,25.8969,25.9065,765780.0
2023-09-26 13:40:00,27.1,27.11,27.08,27.09,513969.0,25.9065,25.916,25.8873,25.8969,513969.0
2023-09-26 13:45:00,27.09,27.13,27.08,27.09,687762.0,25.8969,25.9351,25.8873,25.8969,687762.0
2023-09-26 13:50:00,27.09,27.13,27.08,27.11,526284.0,25.8969,25.9351,25.8873,25.916,526284.0
2023-09-26 13:55:00,27.11,27.11,27.08,27.09,320851.0,25.916,25.916,25.8873,25.8969,320851.0
2023-09-26 14:00:00,27.09,27.1,27.07,27.08,291753.0,25.8969,25.9065,25.8778,25.8873,291753.0
2023-09-26 14:05:00,27.08,27.09,27.06,27.08,335261.0,25.8873,25.8969,25.8682,25.8873,335261.0
2023-09-26 14:10:00,27.08,27.09,27.04,27.05,404028.0,25.8873,25.8969,25.8491,25.8587,404028.0
2023-09-26 14:15:00,27.06,27.07,27.03,27.04,414544.0,25.8682,25.8778,25.8395,25.8491,414544.0
2023-09-26 14:20:00,27.04,27.08,27.03,27.06,295086.0,25.8491,25.8873,25.8395,25.8682,295086.0
2023-09-26 14:25:00,27.06,27.07,27.02,27.03,372053.0,25.8682,25.8778,25.83,25.8395,372053.0
2023-09-26 14:30:00,27.03,27.06,27.02,27.03,378899.0,25.8395,25.8682,25.83,25.8395,378899.0
2023-09-26 14:35:00,27.04,27.04,27.01,27.01,485894.0,25.8491,25.8491,25.8204,25.8204,485894.0
2023-09-26 14:40:00,27.01,27.03,27.01,27.02,695500.0,25.8204,25.8395,25.8204,25.83,695500.0
2023-09-26 14:45:00,27.02,27.03,27.01,27.03,237377.0,25.83,25.8395,25.8204,25.8395,237377.0
2023-09-26 14:50:00,27.02,27.04,27.01,27.03,323811.0,25.83,25.8491,25.8204,25.8395,323811.0
2023-09-26 14:55:00,27.03,27.06,27.02,27.06,298963.0,25.8395,25.8682,25.83,25.8682,298963.0
2023-09-26 15:00:00,27.05,27.08,27.04,27.06,535763.0,25.8587,25.8873,25.8491,25.8682,535763.0
2023-09-26 15:05:00,27.07,27.11,27.05,27.11,381203.0,25.8778,25.916,25.8587,25.916,381203.0
2023-09-26 15:10:00,27.1,27.11,27.07,27.08,252551.0,25.9065,25.916,25.8778,25.8873,252551.0
2023-09-26 15:15:00,27.08,27.09,27.05,27.06,328478.0,25.8873,25.8969,25.8587,25.8682,328478.0
2023-09-26 15:20:00,27.05,27.07,27.03,27.07,470295.0,25.8587,25.8778,25.8395,25.8778,470295.0
2023-09-26 15:25:00,27.07,27.09,27.06,27.07,375498.0,25.8778,25.8969,25.8682,25.8778,375498.0
2023-09-26 15:30:00,27.07,27.1,27.07,27.07,289923.0,25.8778,25.9065,25.8778,25.8778,289923.0
2023-09-26 15:35:00,27.07,27.11,27.07,27.11,389819.0,25.8778,25.916,25.8778,25.916,389819.0
2023-09-26 15:40:00,27.1,27.15,27.09,27.14,506618.0,25.9065,25.9543,25.8969,25.9447,506618.0
2023-09-26 15:45:00,27.14,27.15,27.09,27.1,657486.0,25.9447,25.9543,25.8969,25.9065,657486.0
2023-09-26 15:50:00,27.09,27.18,27.07,27.15,1822069.0,25.8969,25.9829,25.8778,25.9543,1822069.0
2023-09-26 15:55:00,27.15,27.18,27.14,27.16,2066024.0,25.9543,25.9829,25.9447,25.9638,2066024.0
2023-09-27 09:30:00,27.23,27.28,27.16,27.26,885517.0,26.0307,26.0785,25.9638,26.0594,885517.0
2023-09-27 09:35:00,27.26,27.29,27.16,27.16,506133.0,26.0594,26.0881,25.9638,25.9638,506133.0
2023-09-27 09:40:00,27.16,27.18,27.06,27.15,331137.0,25.9638,25.9829,25.8682,25.9543,331137.0
2023-09-27 09:45:00,27.15,27.21,27.1,27.2,459458.0,25.9543,26.0116,25.9065,26.0021,459458.0
2023-09-27 09:50:00,27.21,27.34,27.2,27.32,590647.0,26.0116,26.1359,26.0021,26.1168,590647.0
2023-09-27 09:55:00,27.32,27.38,27.3,27.35,480390.0,26.1168,26.1741,26.0977,26.1455,480390.0
2023-09-27 10:00:00,27.35,27.35,27.29,27.35,364106.0,26.1455,26.1455,26.0881,26.1455,364106.0
2023-09-27 10:05:00,27.34,27.37,27.33,27.35,286250.0,26.1359,26.1646,26.1263,26.1455,286250.0
2023-09-27 10:10:00,27.35,27.37,27.3,27.32,292893.0,26.1455,26.1646,26.0977,26.1168,292893.0
2023-09-27 10:15:00,27.31,27.33,27.29,27.33,274920.0,26.1072,26.1263,26.0881,26.1263,274920.0
2023-09-27 10:20:00,27.33,27.42,27.32,27.42,666652.0,26.1263,26.2124,26.1168,26.2124,666652.0
2023-09-27 10:25:00,27.42,27.43,27.36,27.37,420979.0,26.2124,26.2219,26.155,26.1646,420979.0
2023-09-27 10:30:00,27.36,27.37,27.31,27.35,343350.0,26.155,26.1646,26.1072,26.1455,343350.0
2023-09-27 10:35:00,27.35,27.4,27.34,27.4,331853.0,26.1455,26.1932,26.1359,26.1932,331853.0
2023-09-27 10:40:00,27.39,27.43,27.36,27.43,537318.0,26.1837,26.2219,26.155,26.2219,537318.0
2023-09-27 10:45:00,27.43,27.46,27.38,27.46,548589.0,26.2219,26.2506,26.1741,26.2506,548589.0
2023-09-27 10:50:00,27.46,27.47,27.36,27.38,195135.0,26.2506,26.2602,26.155,26.1741,195135.0
2023-09-27 10:55:00,27.38,27.42,27.37,27.41,352831.0,26.1741,26.2124,26.1646,26.2028,352831.0
2023-09-27 11:00:00,27.42,27.49,27.39,27.49,362412.0,26.2124,26.2793,26.1837,26.2793,362412.0
2023-09-27 11:05:00,27.49,27.53,27.48,27.53,395034.0,26.2793,26.3175,26.2697,26.3175,395034.0
2023-09-27 11:10:00,27.53,27.53,27.49,27.52,713335.0,26.3175,26.3175,26.2793,26.308,713335.0
2023-09-27 11:15:00,27.53,27.54,27.49,27.52,529600.0,26.3175,26.3271,26.2793,26.308,529600.0
2023-09-27 11:20:00,27.52,27.53,27.48,27.49,284015.0,26.308,26.3175,26.2697,26.2793,284015.0
2023-09-27 11:25:00,27.49,27.56,27.48,27.56,436994.0,26.2793,26.3462,26.2697,26.3462,436994.0
2023-09-27 11:30:00,27.55,27.61,27.55,27.58,566757.0,26.3366,26.394,26.3366,26.3653,566757.0
2023-09-27 11:35:00,27.59,27.59,27.56,27.58,368665.0,26.3749,26.3749,26.3462,26.3653,368665.0
2023-09-27 11:40:00,27.58,27.58,27.48,27.49,292689.0,26.3653,26.3653,26.2697,26.2793,292689.0
2023-09-27 11:45:00,27.49,27.49,27.45,27.46,258952.0,26.2793,26.2793,26.241,26.2506,258952.0
2023-09-27 11:50:00,27.46,27.49,27.46,27.48,290367.0,26.2506,26.2793,26.2506,26.2697,290367.0
2023-09-27 11:55:00,27.47,27.5,27.46,27.5,256968.0,26.2602,26.2888,26.2506,26.2888,256968.0
2023-09-27 12:00:00,27.5,27.5,27.42,27.43,277436.0,26.2888,26.2888,26.2124,26.2219,277436.0
2023-09-27 12:05:00,27.43,27.44,27.39,27.39,479858.0,26.2219,26.2315,26.1837,26.1837,479858.0
2023-09-27 12:10:00,27.4,27.44,27.39,27.42,250875.0,26.1932,26.2315,26.1837,26.2124,250875.0
2023-09-27 12:15:00,27.41,27.41,27.36,27.37,202575.0,26.2028,26.2028,26.155,26.1646,202575.0
2023-09-27 12:20:00,27.37,27.37,27.3,27.3,396066.0,26.1646,26.1646,26.0977,26.0977,396066.0
2023-09-27 12:25:00,27.3,27.32,27.28,27.3,488500.0,26.0977,26.1168,26.0785,26.0977,488500.0
2023-09-27 12:30:00,27.3,27.34,27.28,27.34,388850.0,26.0977,26.1359,26.0785,26.1359,388850.0
2023-09-27 12:35:00,27.34,27.36,27.33,27.36,286447.0,26.1359,26.155,26.1263,26.155,286447.0
2023-09-27 12:40:00,27.36,27.39,27.33,27.38,437254.0,26.155,26.1837,26.1263,26.1741,437254.0
2023-09-27 12:45:00,27.38,27.4,27.38,27.39,220562.0,26.1741,26.1932,26.1741,26.1837,220562.0
2023-09-27 12:50:00,27.39,27.39,27.33,27.34,245574.0,26.1837,26.1837,26.1263,26.1359,245574.0
2023-09-27 12:55:00,27.34,27.34,27.26,27.27,259276.0,26.1359,26.1359,26.0594,26.069,259276.0
2023-09-27 13:00:00,27.27,27.27,27.23,27.25,313577.0,26.069,26.069,26.0307,26.0499,313577.0
2023-09-27 13:05:00,27.25,27.27,27.23,27.26,128398.0,26.0499,26.069,26.0307,26.0594,128398.0
2023-09-27 13:10:00,27.26,27.27,27.2,27.21,365632.0,26.0594,26.069,26.0021,26.0116,365632.0
2023-09-27 13:15:00,27.2,27.22,27.18,27.21,434686.0,26.0021,26.0212,25.9829,26.0116,434686.0
2023-09-27 13:20:00,27.21,27.21,27.15,27.16,337076.0,26.0116,26.0116,25.9543,25.9638,337076.0
2023-09-27 13:25:00,27.16,27.17,27.13,27.14,426214.0,25.9638,25.9734,25.9351,25.9447,426214.0
2023-09-27 13:30:00,27.14,27.18,27.13,27.18,382307.0,25.9447,25.9829,25.9351,25.9829,382307.0
2023-09-27 13:35:00,27.18,27.2,27.16,27.19,259008.0,25.9829,26.0021,25.9638,25.9925,259008.0
2023-09-27 13:40:00,27.19,27.19,27.12,27.18,343798.0,25.9925,25.9925,25.9256,25.9829,343798.0
2023-09-27 13:45:00,27.18,27.2,27.17,27.19,229584.0,25.9829,26.0021,25.9734,25.9925,229584.0
2023-09-27 13:50:00,27.19,27.23,27.18,27.21,297770.0,25.9925,26.0307,25.9829,26.0116,297770.0
2023-09-27 13:55:00,27.21,27.27,27.21,27.27,283432.0,26.0116,26.069,26.0116,26.069,283432.0
2023-09-27 14:00:00,27.27,27.27,27.24,27.26,335325.0,26.069,26.069,26.0403,26.0594,335325.0
2023-09-27 14:05:00,27.26,27.26,27.2,27.21,328133.0,26.0594,26.0594,26.0021,26.0116,328133.0
2023-09-27 14:10:00,27.2,27.21,27.16,27.18,328034.0,26.0021,26.0116,25.9638,25.9829,328034.0
2023-09-27 14:15:00,27.18,27.2,27.16,27.17,245125.0,25.9829,26.0021,25.9638,25.9734,245125.0
2023-09-27 14:20:00,27.17,27.2,27.16,27.2,373232.0,25.9734,26.0021,25.9638,26.0021,373232.0
2023-09-27 14:25:00,27.19,27.25,27.18,27.24,227364.0,25.9925,26.0499,25.9829,26.0403,227364.0
2023-09-27 14:30:00,27.25,27.32,27.24,27.29,389120.0,26.0499,26.1168,26.0403,26.0881,389120.0
2023-09-27 14:35:00,27.29,27.33,27.29,27.33,225590.0,26.0881,26.1263,26.0881,26.1263,225590.0
2023-09-27 14:40:00,27.33,27.35,27.3,27.35,257161.0,26.1263,26.1455,26.0977,26.1455,257161.0
2023-09-27 14:45:00,27.35,27.35,27.3,27.3,242681.0,26.1455,26.1455,26.0977,26.0977,242681.0
2023-09-27 14:50:00,27.3,27.32,27.27,27.32,438381.0,26.0977,26.1168,26.069,26.1168,438381.0
2023-09-27 14:55:00,27.32,27.32,27.29,27.3,382842.0,26.1168,26.1168,26.0881,26.0977,382842.0
2023-09-27 15:00:00,27.29,27.34,27.27,27.33,424933.0,26.0881,26.1359,26.069,26.1263,424933.0
2023-09-27 15:05:00,27.34,27.38,27.33,27.37,352824.0,26.1359,26.1741,26.1263,26.1646,352824.0
2023-09-27 15:10:00,27.37,27.39,27.32,27.33,542596.0,26.1646,26.1837,26.1168,26.1263,542596.0
2023-09-27 15:15:00,27.32,27.33,27.29,27.29,457178.0,26.1168,26.1263,26.0881,26.0881,457178.0
2023-09-27 15:20:00,27.3,27.33,27.29,27.32,416915.0,26.0977,26.1263,26.0881,26.1168,416915.0
2023-09-27 15:25:00,27.31,27.35,27.31,27.33,270283.0,26.1072,26.1455,26.1072,26.1263,270283.0
2023-09-27 15:30:00,27.33,27.33,27.28,27.3,326805.0,26.1263,26.1263,26.0785,26.0977,326805.0
2023-09-27 15:35:00,27.3,27.31,27.26,27.29,475212.0,26.0977,26.1072,26.0594,26.0881,475212.0
2023-09-27 15:40:00,27.29,27.29,27.19,27.22,426033.0,26.0881,26.0881,25.9925,26.0212,426033.0
2023-09-27 15:45:00,27.21,27.23,27.18,27.2,566890.0,26.0116,26.0307,25.9829,26.0021,566890.0
2023-09-27 15:50:00,27.2,27.27,27.19,27.26,893039.0,26.0021,26.069,25.9925,26.0594,893039.0
2023-09-27 15:55:00,27.26,27.29,27.25,27.29,1268129.0,26.0594,26.0881,26.0499,26.0881,1268129.0
2023-09-28 09:30:00,27.17,27.4,27.17,27.38,1003408.0,25.9734,26.1932,25.9734,26.1741,1003408.0
2023-09-28 09:35:00,27.37,27.45,27.36,27.44,403077.0,26.1646,26.241,26.155,26.2315,403077.0
2023-09-28 09:40:00,27.43,27.47,27.31,27.35,546753.0,26.2219,26.2602,26.1072,26.1455,546753.0
2023-09-28 09:45:00,27.36,27.41,27.28,27.33,309491.0,26.155,26.2028,26.0785,26.1263,309491.0
2023-09-28 09:50:00,27.33,27.45,27.33,27.44,293811.0,26.1263,26.241,26.1263,26.2315,293811.0
2023-09-28 09:55:00,27.44,27.46,27.41,27.44,198582.0,26.2315,26.2506,26.2028,26.2315,198582.0
2023-09-28 10:00:00,27.44,27.47,27.37,27.4,284279.0,26.2315,26.2602,26.1646,26.1932,284279.0
2023-09-28 10:05:00,27.4,27.43,27.37,27.4,320165.0,26.1932,26.2219,26.1646,26.1932,320165.0
2023-09-28 10:10:00,27.4,27.43,27.39,27.41,402348.0,26.1932,26.2219,26.1837,26.2028,402348.0
2023-09-28 10:15:00,27.41,27.43,27.32,27.37,511895.0,26.2028,26.2219,26.1168,26.1646,511895.0
2023-09-28 10:20:00,27.37,27.41,27.33,27.36,350668.0,26.1646,26.2028,26.1263,26.155,350668.0
2023-09-28 10:25:00,27.36,27.37,27.31,27.33,175738.0,26.155,26.1646,26.1072,26.1263,175738.0
2023-09-28 10:30:00,27.34,27.34,27.27,27.32,473839.0,26.1359,26.1359,26.069,26.1168,473839.0
2023-09-28 10:35:00,27.32,27.4,27.31,27.39,465548.0,26.1168,26.1932,26.1072,26.1837,465548.0
2023-09-28 10:40:00,27.38,27.42,27.35,27.42,428192.0,26.1741,26.2124,26.1455,26.2124,428192.0
2023-09-28 10:45:00,27.41,27.43,27.38,27.39,406028.0,26.2028,26.2219,26.1741,26.1837,406028.0
2023-09-28 10:50:00,27.39,27.45,27.39,27.44,317747.0,26.1837,26.241,26.1837,26.2315,317747.0
2023-09-28 10:55:00,27.44,27.47,27.43,27.43,371281.0,26.2315,26.2602,26.2219,26.2219,371281.0
2023-09-28 11:00:00,27.44,27.46,27.41,27.44,232391.0,26.2315,26.2506,26.2028,26.2315,232391.0
2023-09-28 11:05:00,27.45,27.5,27.44,27.5,457035.0,26.241,26.2888,26.2315,26.2888,457035.0
2023-09-28 11:10:00,27.5,27.51,27.47,27.49,422069.0,26.2888,26.2984,26.2602,26.2793,422069.0
2023-09-28 11:15:00,27.5,27.5,27.46,27.49,368799.0,26.2888,26.2888,26.2506,26.2793,368799.0
2023-09-28 11:20:00,27.49,27.51,27.47,27.51,236495.0,26.2793,26.2984,26.2602,26.2984,236495.0
2023-09-28 11:25:00,27.51,27.54,27.49,27.53,317364.0,26.2984,26.3271,26.2793,26.3175,317364.0
2023-09-28 11:30:00,27.53,27.57,27.52,27.54,410594.0,26.3175,26.3558,26.308,26.3271,410594.0
2023-09-28 11:35:00,27.54,27.57,27.53,27.54,277167.0,26.3271,26.3558,26.3175,26.3271,277167.0
2023-09-28 11:40:00,27.54,27.59,27.54,27.59,280718.0,26.3271,26.3749,26.3271,26.3749,280718.0
2023-09-28 11:45:00,27.59,27.64,27.58,27.62,620056.0,26.3749,26.4227,26.3653,26.4036,620056.0
2023-09-28 11:50:00,27.62,27.63,27.58,27.6,372006.0,26.4036,26.4131,26.3653,26.3844,372006.0
2023-09-28 11:55:00,27.6,27.61,27.56,27.57,324561.0,26.3844,26.394,26.3462,26.3558,324561.0
2023-09-28 12:00:00,27.56,27.58,27.51,27.53,321737.0,26.3462,26.3653,26.2984,26.3175,321737.0
2023-09-28 12:05:00,27.53,27.54,27.49,27.54,207506.0,26.3175,26.3271,26.2793,26.3271,207506.0
2023-09-28 12:10:00,27.53,27.54,27.49,27.51,295749.0,26.3175,26.3271,26.2793,26.2984,295749.0
2023-09-28 12:15:00,27.52,27.52,27.49,27.5,452492.0,26.308,26.308,26.2793,26.2888,452492.0
2023-09-28 12:20:00,27.51,27.52,27.48,27.5,231243.0,26.2984,26.308,26.2697,26.2888,231243.0
2023-09-28 12:25:00,27.5,27.53,27.48,27.52,317609.0,26.2888,26.3175,26.2697,26.308,317609.0
2023-09-28 12:30:00,27.52,27.55,27.49,27.5,950380.0,26.308,26.3366,26.2793,26.2888,950380.0
2023-09-28 12:35:00,27.5,27.51,27.47,27.49,225485.0,26.2888,26.2984,26.2602,26.2793,225485.0
2023-09-28 12:40:00,27.49,27.5,27.47,27.5,176770.0,26.2793,26.2888,26.2602,26.2888,176770.0
2023-09-28 12:45:00,27.49,27.5,27.4,27.42,373440.0,26.2793,26.2888,26.1932,26.2124,373440.0
2023-09-28 12:50:00,27.41,27.42,27.35,27.36,289209.0,26.2028,26.2124,26.1455,26.155,289209.0
2023-09-28 12:55:00,27.36,27.42,27.35,27.42,379132.0,26.155,26.2124,26.1455,26.2124,379132.0
2023-09-28 13:00:00,27.42,27.44,27.41,27.41,470543.0,26.2124,26.2315,26.2028,26.2028,470543.0
2023-09-28 13:05:00,27.42,27.44,27.4,27.43,466983.0,26.2124,26.2315,26.1932,26.2219,466983.0
2023-09-28 13:10:00,27.44,27.46,27.43,27.46,213832.0,26.2315,26.2506,26.2219,26.2506,213832.0
2023-09-28 13:15:00,27.46,27.47,27.43,27.46,326086.0,26.2506,26.2602,26.2219,26.2506,326086.0
2023-09-28 13:20:00,27.46,27.49,27.45,27.49,214443.0,26.2506,26.2793,26.241,26.2793,214443.0
2023-09-28 13:25:00,27.49,27.49,27.43,27.44,256880.0,26.2793,26.2793,26.2219,26.2315,256880.0
2023-09-28 13:30:00,27.43,27.44,27.4,27.42,249189.0,26.2219,26.2315,26.1932,26.2124,249189.0
2023-09-28 13:35:00,27.42,27.46,27.41,27.45,196180.0,26.2124,26.2506,26.2028,26.241,196180.0
2023-09-28 13:40:00,27.44,27.46,27.42,27.43,158600.0,26.2315,26.2506,26.2124,26.2219,158600.0
2023-09-28 13:45:00,27.43,27.45,27.41,27.44,195250.0,26.2219,26.241,26.2028,26.2315,195250.0
2023-09-28 13:50:00,27.45,27.45,27.41,27.43,186196.0,26.241,26.241,26.2028,26.2219,186196.0
2023-09-28 13:55:00,27.43,27.43,27.42,27.43,318732.0,26.2219,26.2219,26.2124,26.2219,318732.0
2023-09-28 14:00:00,27.43,27.44,27.39,27.39,313525.0,26.2219,26.2315,26.1837,26.1837,313525.0
2023-09-28 14:05:00,27.39,27.45,27.39,27.45,766267.0,26.1837,26.241,26.1837,26.241,766267.0
2023-09-28 14:10:00,27.45,27.47,27.43,27.46,145304.0,26.241,26.2602,26.2219,26.2506,145304.0
2023-09-28 14:15:00,27.47,27.51,27.46,27.49,387112.0,26.2602,26.2984,26.2506,26.2793,387112.0
2023-09-28 14:20:00,27.49,27.5,27.47,27.48,140130.0,26.2793,26.2888,26.2602,26.2697,140130.0
2023-09-28 14:25:00,27.47,27.5,27.47,27.49,151067.0,26.2602,26.2888,26.2602,26.2793,151067.0
2023-09-28 14:30:00,27.5,27.5,27.46,27.47,312334.0,26.2888,26.2888,26.2506,26.2602,312334.0
2023-09-28 14:35:00,27.46,27.48,27.41,27.47,333439.0,26.2506,26.2697,26.2028,26.2602,333439.0
2023-09-28 14:40:00,27.48,27.52,27.46,27.5,346832.0,26.2697,26.308,26.2506,26.2888,346832.0
2023-09-28 14:45:00,27.5,27.51,27.48,27.51,167291.0,26.2888,26.2984,26.2697,26.2984,167291.0
2023-09-28 14:50:00,27.51,27.52,27.49,27.5,305578.0,26.2984,26.308,26.2793,26.2888,305578.0
2023-09-28 14:55:00,27.51,27.53,27.49,27.53,307877.0,26.2984,26.3175,26.2793,26.3175,307877.0
2023-09-28 15:00:00,27.53,27.57,27.52,27.55,408055.0,26.3175,26.3558,26.308,26.3366,408055.0
2023-09-28 15:05:00,27.56,27.57,27.53,27.55,288165.0,26.3462,26.3558,26.3175,26.3366,288165.0
2023-09-28 15:10:00,27.55,27.57,27.55,27.57,248353.0,26.3366,26.3558,26.3366,26.3558,248353.0
2023-09-28 15:15:00,27.57,27.6,27.56,27.6,272768.0,26.3558,26.3844,26.3462,26.3844,272768.0
2023-09-28 15:20:00,27.6,27.61,27.58,27.61,432139.0,26.3844,26.394,26.3653,26.394,432139.0
2023-09-28 15:25:00,27.61,27.63,27.6,27.63,328724.0,26.394,26.4131,26.3844,26.4131,328724.0
2023-09-28 15:30:00,27.63,27.63,27.54,27.57,713024.0,26.4131,26.4131,26.3271,26.3558,713024.0
2023-09-28 15:35:00,27.56,27.57,27.5,27.51,578380.0,26.3462,26.3558,26.2888,26.2984,578380.0
2023-09-28 15:40:00,27.51,27.57,27.51,27.57,516273.0,26.2984,26.3558,26.2984,26.3558,516273.0
2023-09-28 15:45:00,27.57,27.58,27.52,27.54,554427.0,26.3558,26.3653,26.308,26.3271,554427.0
2023-09-28 15:50:00,27.53,27.57,27.51,27.53,810392.0,26.3175,26.3558,26.2984,26.3175,810392.0
2023-09-28 15:55:00,27.52,27.57,27.52,27.55,1625580.0,26.308,26.3558,26.308,26.3366,1625580.0
2023-09-29 09:30:00,27.89,27.99,27.86,27.91,2141464.0,26.6617,26.7573,26.633,26.6808,2141464.0
2023-09-29 09:35:00,27.9,27.94,27.84,27.89,498976.0,26.6712,26.7095,26.6139,26.6617,498976.0
2023-09-29 09:40:00,27.9,27.92,27.76,27.8,620547.0,26.6712,26.6903,26.5374,26.5756,620547.0
2023-09-29 09:45:00,27.8,27.83,27.75,27.77,422765.0,26.5756,26.6043,26.5278,26.547,422765.0
2023-09-29 09:50:00,27.77,27.78,27.7,27.72,298862.0,26.547,26.5565,26.48,26.4992,298862.0
2023-09-29 09:55:00,27.71,27.78,27.71,27.74,294273.0,26.4896,26.5565,26.4896,26.5183,294273.0
2023-09-29 10:00:00,27.74,27.76,27.63,27.65,571896.0,26.5183,26.5374,26.4131,26.4322,571896.0
2023-09-29 10:05:00,27.64,27.67,27.6,27.62,399245.0,26.4227,26.4514,26.3844,26.4036,399245.0
2023-09-29 10:10:00,27.62,27.64,27.6,27.63,210331.0,26.4036,26.4227,26.3844,26.4131,210331.0
2023-09-29 10:15:00,27.62,27.7,27.62,27.69,433083.0,26.4036,26.48,26.4036,26.4705,433083.0
2023-09-29 10:20:00,27.69,27.72,27.68,27.68,306955.0,26.4705,26.4992,26.4609,26.4609,306955.0
2023-09-29 10:25:00,27.69,27.72,27.66,27.69,287965.0,26.4705,26.4992,26.4418,26.4705,287965.0
2023-09-29 10:30:00,27.69,27.75,27.66,27.74,528484.0,26.4705,26.5278,26.4418,26.5183,528484.0
2023-09-29 10:35:00,27.75,27.78,27.74,27.77,455517.0,26.5278,26.5565,26.5183,26.547,455517.0
2023-09-29 10:40:00,27.77,27.8,27.71,27.74,616047.0,26.547,26.5756,26.4896,26.5183,616047.0
2023-09-29 10:45:00,27.75,27.78,27.73,27.75,370335.0,26.5278,26.5565,26.5087,26.5278,370335.0
2023-09-29 10:50:00,27.75,27.79,27.73,27.78,453904.0,26.5278,26.5661,26.5087,26.5565,453904.0
2023-09-29 10:55:00,27.78,27.78,27.68,27.69,482273.0,26.5565,26.5565,26.4609,26.4705,482273.0
2023-09-29 11:00:00,27.69,27.71,27.65,27.66,287011.0,26.4705,26.4896,26.4322,26.4418,287011.0
2023-09-29 11:05:00,27.67,27.67,27.62,27.65,243460.0,26.4514,26.4514,26.4036,26.4322,243460.0
2023-09-29 11:10:00,27.65,27.72,27.65,27.71,477988.0,26.4322,26.4992,26.4322,26.4896,477988.0
2023-09-29 11:15:00,27.7,27.76,27.7,27.75,459019.0,26.48,26.5374,26.48,26.5278,459019.0
2023-09-29 11:20:00,27.74,27.8,27.73,27.78,282417.0,26.5183,26.5756,26.5087,26.5565,282417.0
2023-09-29 11:25:00,27.79,27.79,27.69,27.7,463990.0,26.5661,26.5661,26.4705,26.48,463990.0
2023-09-29 11:30:00,27.7,27.74,27.67,27.67,345415.0,26.48,26.5183,26.4514,26.4514,345415.0
2023-09-29 11:35:00,27.68,27.69,27.63,27.66,327310.0,26.4609,26.4705,26.4131,26.4418,327310.0
2023-09-29 11:40:00,27.66,27.68,27.63,27.64,239449.0,26.4418,26.4609,26.4131,26.4227,239449.0
2023-09-29 11:45:00,27.64,27.64,27.61,27.62,222602.0,26.4227,26.4227,26.394,26.4036,222602.0
2023-09-29 11:50:00,27.62,27.63,27.58,27.61,226037.0,26.4036,26.4131,26.3653,26.394,226037.0
2023-09-29 11:55:00,27.6,27.64,27.6,27.63,210114.0,26.3844,26.4227,26.3844,26.4131,210114.0
2023-09-29 12:00:00,27.63,27.66,27.62,27.66,181761.0,26.4131,26.4418,26.4036,26.4418,181761.0
2023-09-29 12:05:00,27.66,27.7,27.65,27.69,309219.0,26.4418,26.48,26.4322,26.4705,309219.0
2023-09-29 12:10:00,27.7,27.7,27.6,27.62,250833.0,26.48,26.48,26.3844,26.4036,250833.0
2023-09-29 12:15:00,27.62,27.63,27.58,27.62,379750.0,26.4036,26.4131,26.3653,26.4036,379750.0
2023-09-29 12:20:00,27.62,27.67,27.6,27.6,333378.0,26.4036,26.4514,26.3844,26.3844,333378.0
2023-09-29 12:25:00,27.6,27.63,27.6,27.61,247026.0,26.3844,26.4131,26.3844,26.394,247026.0
2023-09-29 12:30:00,27.61,27.62,27.54,27.56,265416.0,26.394,26.4036,26.3271,26.3462,265416.0
2023-09-29 12:35:00,27.56,27.59,27.53,27.54,201355.0,26.3462,26.3749,26.3175,26.3271,201355.0
2023-09-29 12:40:00,27.53,27.59,27.53,27.55,235116.0,26.3175,26.3749,26.3175,26.3366,235116.0
2023-09-29 12:45:00,27.55,27.58,27.49,27.5,368063.0,26.3366,26.3653,26.2793,26.2888,368063.0
2023-09-29 12:50:00,27.51,27.52,27.43,27.44,284134.0,26.2984,26.308,26.2219,26.2315,284134.0
2023-09-29 12:55:00,27.44,27.48,27.43,27.47,218574.0,26.2315,26.2697,26.2219,26.2602,218574.0
2023-09-29 13:00:00,27.47,27.48,27.4,27.41,199011.0,26.2602,26.2697,26.1932,26.2028,199011.0
2023-09-29 13:05:00,27.41,27.41,27.35,27.36,412101.0,26.2028,26.2028,26.1455,26.155,412101.0
2023-09-29 13:10:00,27.36,27.38,27.34,27.36,244212.0,26.155,26.1741,26.1359,26.155,244212.0
2023-09-29 13:15:00,27.35,27.39,27.34,27.38,296867.0,26.1455,26.1837,26.1359,26.1741,296867.0
2023-09-29 13:20:00,27.37,27.41,27.37,27.38,356166.0,26.1646,26.2028,26.1646,26.1741,356166.0
2023-09-29 13:25:00,27.38,27.45,27.37,27.45,256085.0,26.1741,26.241,26.1646,26.241,256085.0
2023-09-29 13:30:00,27.45,27.45,27.4,27.41,254531.0,26.241,26.241,26.1932,26.2028,254531.0
2023-09-29 13:35:00,27.41,27.42,27.37,27.37,188152.0,26.2028,26.2124,26.1646,26.1646,188152.0
2023-09-29 13:40:00,27.38,27.41,27.36,27.38,201806.0,26.1741,26.2028,26.155,26.1741,201806.0
2023-09-29 13:45:00,27.37,27.39,27.32,27.32,294470.0,26.1646,26.1837,26.1168,26.1168,294470.0
2023-09-29 13:50:00,27.33,27.34,27.3,27.32,434820.0,26.1263,26.1359,26.0977,26.1168,434820.0
2023-09-29 13:55:00,27.32,27.35,27.29,27.29,364256.0,26.1168,26.1455,26.0881,26.0881,364256.0
2023-09-29 14:00:00,27.29,27.31,27.27,27.31,360855.0,26.0881,26.1072,26.069,26.1072,360855.0
2023-09-29 14:05:00,27.31,27.33,27.28,27.29,223184.0,26.1072,26.1263,26.0785,26.0881,223184.0
2023-09-29 14:10:00,27.28,27.31,27.27,27.3,294557.0,26.0785,26.1072,26.069,26.0977,294557.0
2023-09-29 14:15:00,27.3,27.32,27.28,27.3,287477.0,26.0977,26.1168,26.0785,26.0977,287477.0
2023-09-29 14:20:00,27.3,27.33,27.29,27.33,419505.0,26.0977,26.1263,26.0881,26.1263,419505.0
2023-09-29 14:25:00,27.33,27.37,27.29,27.3,635223.0,26.1263,26.1646,26.0881,26.0977,635223.0
2023-09-29 14:30:00,27.3,27.32,27.28,27.32,510051.0,26.0977,26.1168,26.0785,26.1168,510051.0
2023-09-29 14:35:00,27.31,27.32,27.28,27.3,248501.0,26.1072,26.1168,26.0785,26.0977,248501.0
2023-09-29 14:40:00,27.3,27.35,27.3,27.34,226386.0,26.0977,26.1455,26.0977,26.1359,226386.0
2023-09-29 14:45:00,27.34,27.35,27.31,27.32,357601.0,26.1359,26.1455,26.1072,26.1168,357601.0
2023-09-29 14:50:00,27.31,27.34,27.3,27.33,222453.0,26.1072,26.1359,26.0977,26.1263,222453.0
2023-09-29 14:55:00,27.33,27.43,27.32,27.42,640329.0,26.1263,26.2219,26.1168,26.2124,640329.0
2023-09-29 15:00:00,27.42,27.45,27.34,27.36,326556.0,26.2124,26.241,26.1359,26.155,326556.0
2023-09-29 15:05:00,27.36,27.39,27.35,27.37,289227.0,26.155,26.1837,26.1455,26.1646,289227.0
2023-09-29 15:10:00,27.36,27.41,27.35,27.39,372222.0,26.155,26.2028,26.1455,26.1837,372222.0
2023-09-29 15:15:00,27.39,27.41,27.37,27.39,337443.0,26.1837,26.2028,26.1646,26.1837,337443.0
2023-09-29 15:20:00,27.38,27.39,27.34,27.36,561424.0,26.1741,26.1837,26.1359,26.155,561424.0
2023-09-29 15:25:00,27.36,27.37,27.31,27.33,418353.0,26.155,26.1646,26.1072,26.1263,418353.0
2023-09-29 15:30:00,27.33,27.34,27.3,27.3,308301.0,26.1263,26.1359,26.0977,26.0977,308301.0
2023-09-29 15:35:00,27.3,27.34,27.28,27.33,554899.0,26.0977,26.1359,26.0785,26.1263,554899.0
2023-09-29 15:40:00,27.34,27.34,27.29,27.32,591204.0,26.1359,26.1359,26.0881,26.1168,591204.0
2023-09-29 15:45:00,27.31,27.38,27.31,27.38,618463.0,26.1072,26.1741,26.1072,26.1741,618463.0
2023-09-29 15:50:00,27.38,27.45,27.37,27.39,1486893.0,26.1741,26.241,26.1646,26.1837,1486893.0
2023-09-29 15:55:00,27.4,27.41,27.33,27.38,2423145.0,26.1932,26.2028,26.1263,26.1741,2423145.0
2023-10-02 09:30:00,27.2,27.35,27.2,27.32,831909.0,26.0021,26.1455,26.0021,26.1168,831909.0
2023-10-02 09:35:00,27.32,27.36,27.27,27.28,425582.0,26.1168,26.155,26.069,26.0785,425582.0
2023-10-02 09:40:00,27.28,27.28,27.21,27.23,607448.0,26.0785,26.0785,26.0116,26.0307,607448.0
2023-10-02 09:45:00,27.23,27.24,27.08,27.09,655679.0,26.0307,26.0403,25.8873,25.8969,655679.0
2023-10-02 09:50:00,27.1,27.14,27.05,27.12,548241.0,25.9065,25.9447,25.8587,25.9256,548241.0
2023-10-02 09:55:00,27.12,27.18,27.11,27.16,344522.0,25.9256,25.9829,25.916,25.9638,344522.0
2023-10-02 10:00:00,27.16,27.25,27.13,27.21,472007.0,25.9638,26.0499,25.9351,26.0116,472007.0
2023-10-02 10:05:00,27.21,27.23,27.16,27.19,398831.0,26.0116,26.0307,25.9638,25.9925,398831.0
2023-10-02 10:10:00,27.18,27.24,27.16,27.16,429502.0,25.9829,26.0403,25.9638,25.9638,429502.0
2023-10-02 10:15:00,27.17,27.24,27.16,27.2,392153.0,25.9734,26.0403,25.9638,26.0021,392153.0
2023-10-02 10:20:00,27.2,27.26,27.18,27.25,309300.0,26.0021,26.0594,25.9829,26.0499,309300.0
2023-10-02 10:25:00,27.26,27.26,27.11,27.13,477136.0,26.0594,26.0594,25.916,25.9351,477136.0
2023-10-02 10:30:00,27.14,27.14,27.09,27.11,352196.0,25.9447,25.9447,25.8969,25.916,352196.0
2023-10-02 10:35:00,27.12,27.12,27.01,27.04,630734.0,25.9256,25.9256,25.8204,25.8491,630734.0
2023-10-02 10:40:00,27.03,27.06,26.97,27.04,1393905.0,25.8395,25.8682,25.7822,25.8491,1393905.0
2023-10-02 10:45:00,27.04,27.07,26.98,27.0,533765.0,25.8491,25.8778,25.7917,25.8109,533765.0
2023-10-02 10:50:00,26.99,27.02,26.96,26.98,508664.0,25.8013,25.83,25.7726,25.7917,508664.0
2023-10-02 10:55:00,26.97,27.0,26.95,26.96,345739.0,25.7822,25.8109,25.7631,25.7726,345739.0
2023-10-02 11:00:00,26.96,27.04,26.95,26.99,355113.0,25.7726,25.8491,25.7631,25.8013,355113.0
2023-10-02 11:05:00,26.98,27.03,26.97,27.02,357499.0,25.7917,25.8395,25.7822,25.83,357499.0
2023-10-02 11:10:00,27.01,27.04,27.0,27.02,265198.0,25.8204,25.8491,25.8109,25.83,265198.0
2023-10-02 11:15:00,27.01,27.05,26.95,26.99,802501.0,25.8204,25.8587,25.7631,25.8013,802501.0
2023-10-02 11:20:00,26.99,27.07,26.97,27.04,496603.0,25.8013,25.8778,25.7822,25.8491,496603.0
2023-10-02 11:25:00,27.04,27.07,27.01,27.05,354142.0,25.8491,25.8778,25.8204,25.8587,354142.0
2023-10-02 11:30:00,27.06,27.12,27.05,27.1,387747.0,25.8682,25.9256,25.8587,25.9065,387747.0
2023-10-02 11:35:00,27.1,27.11,27.05,27.07,396981.0,25.9065,25.916,25.8587,25.8778,396981.0
2023-10-02 11:40:00,27.07,27.08,27.03,27.04,349771.0,25.8778,25.8873,25.8395,25.8491,349771.0
2023-10-02 11:45:00,27.04,27.05,26.99,27.0,313519.0,25.8491,25.8587,25.8013,25.8109,313519.0
2023-10-02 11:50:00,27.0,27.01,26.92,26.93,685505.0,25.8109,25.8204,25.7344,25.7439,685505.0
2023-10-02 11:55:00,26.93,26.94,26.9,26.93,335153.0,25.7439,25.7535,25.7153,25.7439,335153.0
2023-10-02 12:00:00,26.93,26.94,26.91,26.93,358963.0,25.7439,25.7535,25.7248,25.7439,358963.0
2023-10-02 12:05:00,26.94,26.94,26.86,26.88,372625.0,25.7535,25.7535,25.677,25.6962,372625.0
2023-10-02 12:10:00,26.87,26.94,26.86,26.93,334462.0,25.6866,25.7535,25.677,25.7439,334462.0
2023-10-02 12:15:00,26.94,26.95,26.92,26.93,177136.0,25.7535,25.7631,25.7344,25.7439,177136.0
2023-10-02 12:20:00,26.93,26.94,26.9,26.92,268528.0,25.7439,25.7535,25.7153,25.7344,268528.0
2023-10-02 12:25:00,26.92,26.94,26.88,26.89,512088.0,25.7344,25.7535,25.6962,25.7057,512088.0
2023-10-02 12:30:00,26.89,26.89,26.86,26.87,213744.0,25.7057,25.7057,25.677,25.6866,213744.0
2023-10-02 12:35:00,26.87,26.88,26.82,26.86,525889.0,25.6866,25.6962,25.6388,25.677,525889.0
2023-10-02 12:40:00,26.85,26.87,26.83,26.84,289382.0,25.6675,25.6866,25.6484,25.6579,289382.0
2023-10-02 12:45:00,26.83,26.85,26.77,26.77,340566.0,25.6484,25.6675,25.591,25.591,340566.0
2023-10-02 12:50:00,26.77,26.78,26.72,26.73,839142.0,25.591,25.6006,25.5432,25.5528,839142.0
2023-10-02 12:55:00,26.72,26.75,26.71,26.75,368956.0,25.5432,25.5719,25.5336,25.5719,368956.0
2023-10-02 13:00:00,26.74,26.8,26.74,26.78,334041.0,25.5623,25.6197,25.5623,25.6006,334041.0
2023-10-02 13:05:00,26.77,26.8,26.76,26.78,411907.0,25.591,25.6197,25.5814,25.6006,411907.0
2023-10-02 13:10:00,26.78,26.78,26.74,26.76,404344.0,25.6006,25.6006,25.5623,25.5814,404344.0
2023-10-02 13:15:00,26.76,26.8,26.75,26.79,457485.0,25.5814,25.6197,25.5719,25.6101,457485.0
2023-10-02 13:20:00,26.8,26.81,26.76,26.81,495931.0,25.6197,25.6292,25.5814,25.6292,495931.0
2023-10-02 13:25:00,26.8,26.83,26.78,26.79,332223.0,25.6197,25.6484,25.6006,25.6101,332223.0
2023-10-02 13:30:00,26.79,26.81,26.73,26.74,265136.0,25.6101,25.6292,25.5528,25.5623,265136.0
2023-10-02 13:35:00,26.74,26.75,26.69,26.72,607943.0,25.5623,25.5719,25.5145,25.5432,607943.0
2023-10-02 13:40:00,26.72,26.75,26.7,26.72,479397.0,25.5432,25.5719,25.5241,25.5432,479397.0
2023-10-02 13:45:00,26.71,26.75,26.71,26.74,297059.0,25.5336,25.5719,25.5336,25.5623,297059.0
2023-10-02 13:50:00,26.74,26.78,26.73,26.76,378642.0,25.5623,25.6006,25.5528,25.5814,378642.0
2023-10-02 13:55:00,26.76,26.77,26.71,26.74,300668.0,25.5814,25.591,25.5336,25.5623,300668.0
2023-10-02 14:00:00,26.73,26.76,26.72,26.73,276392.0,25.5528,25.5814,25.5432,25.5528,276392.0
2023-10-02 14:05:00,26.73,26.78,26.72,26.77,437889.0,25.5528,25.6006,25.5432,25.591,437889.0
2023-10-02 14:10:00,26.78,26.84,26.77,26.8,442182.0,25.6006,25.6579,25.591,25.6197,442182.0
2023-10-02 14:15:00,26.8,26.81,26.7,26.71,515892.0,25.6197,25.6292,25.5241,25.5336,515892.0
2023-10-02 14:20:00,26.71,26.73,26.68,26.7,758354.0,25.5336,25.5528,25.505,25.5241,758354.0
2023-10-02 14:25:00,26.7,26.7,26.65,26.66,437916.0,25.5241,25.5241,25.4763,25.4858,437916.0
2023-10-02 14:30:00,26.66,26.7,26.65,26.68,666904.0,25.4858,25.5241,25.4763,25.505,666904.0
2023-10-02 14:35:00,26.68,26.68,26.63,26.64,594974.0,25.505,25.505,25.4572,25.4667,594974.0
2023-10-02 14:40:00,26.64,26.65,26.63,26.64,469144.0,25.4667,25.4763,25.4572,25.4667,469144.0
2023-10-02 14:45:00,26.64,26.66,26.63,26.64,526712.0,25.4667,25.4858,25.4572,25.4667,526712.0
2023-10-02 14:50:00,26.64,26.68,26.63,26.64,454486.0,25.4667,25.505,25.4572,25.4667,454486.0
2023-10-02 14:55:00,26.64,26.65,26.6,26.62,684579.0,25.4667,25.4763,25.4285,25.4476,684579.0
2023-10-02 15:00:00,26.62,26.64,26.59,26.61,953212.0,25.4476,25.4667,25.4189,25.438,953212.0
2023-10-02 15:05:00,26.61,26.65,26.6,26.63,708115.0,25.438,25.4763,25.4285,25.4572,708115.0
2023-10-02 15:10:00,26.63,26.64,26.6,26.6,528796.0,25.4572,25.4667,25.4285,25.4285,528796.0
2023-10-02 15:15:00,26.61,26.62,26.59,26.6,651097.0,25.438,25.4476,25.4189,25.4285,651097.0
2023-10-02 15:20:00,26.59,26.64,26.58,26.63,606143.0,25.4189,25.4667,25.4094,25.4572,606143.0
2023-10-02 15:25:00,26.63,26.64,26.61,26.64,838933.0,25.4572,25.4667,25.438,25.4667,838933.0
2023-10-02 15:30:00,26.63,26.65,26.62,26.63,699287.0,25.4572,25.4763,25.4476,25.4572,699287.0
2023-10-02 15:35:00,26.63,26.64,26.6,26.63,668512.0,25.4572,25.4667,25.4285,25.4572,668512.0
2023-10-02 15:40:00,26.63,26.64,26.61,26.62,719985.0,25.4572,25.4667,25.438,25.4476,719985.0
2023-10-02 15:45:00,26.62,26.64,26.59,26.59,1146277.0,25.4476,25.4667,25.4189,25.4189,1146277.0
2023-10-02 15:50:00,26.6,26.66,26.58,26.66,1348492.0,25.4285,25.4858,25.4094,25.4858,1348492.0
2023-10-02 15:55:00,26.66,26.7,26.65,26.68,2767285.0,25.4858,25.5241,25.4763,25.505,2767285.0
2023-10-03 09:30:00,26.49,26.52,26.39,26.42,1229060.0,25.3233,25.352,25.2277,25.2564,1229060.0
2023-10-03 09:35:00,26.43,26.45,26.28,26.33,1037402.0,25.266,25.2851,25.1226,25.1704,1037402.0
2023-10-03 09:40:00,26.33,26.4,26.27,26.37,813183.0,25.1704,25.2373,25.113,25.2086,813183.0
2023-10-03 09:45:00,26.38,26.43,26.3,26.39,981963.0,25.2182,25.266,25.1417,25.2277,981963.0
2023-10-03 09:50:00,26.4,26.44,26.33,26.36,792291.0,25.2373,25.2755,25.1704,25.1991,792291.0
2023-10-03 09:55:00,26.36,26.43,26.34,26.43,641864.0,25.1991,25.266,25.1799,25.266,641864.0
2023-10-03 10:00:00,26.43,26.43,26.34,26.36,912642.0,25.266,25.266,25.1799,25.1991,912642.0
2023-10-03 10:05:00,26.35,26.36,26.28,26.29,848911.0,25.1895,25.1991,25.1226,25.1321,848911.0
2023-10-03 10:10:00,26.29,26.35,26.28,26.29,556746.0,25.1321,25.1895,25.1226,25.1321,556746.0
2023-10-03 10:15:00,26.3,26.3,26.22,26.26,732119.0,25.1417,25.1417,25.0652,25.1035,732119.0
2023-10-03 10:20:00,26.26,26.32,26.24,26.3,478946.0,25.1035,25.1608,25.0843,25.1417,478946.0
2023-10-03 10:25:00,26.3,26.35,26.28,26.3,618623.0,25.1417,25.1895,25.1226,25.1417,618623.0
2023-10-03 10:30:00,26.29,26.33,26.26,26.27,552972.0,25.1321,25.1704,25.1035,25.113,552972.0
2023-10-03 10:35:00,26.26,26.31,26.26,26.28,443260.0,25.1035,25.1513,25.1035,25.1226,443260.0
2023-10-03 10:40:00,26.28,26.31,26.25,26.26,346097.0,25.1226,25.1513,25.0939,25.1035,346097.0
2023-10-03 10:45:00,26.26,26.26,26.18,26.19,725808.0,25.1035,25.1035,25.027,25.0365,725808.0
2023-10-03 10:50:00,26.2,26.2,26.16,26.19,612668.0,25.0461,25.0461,25.0079,25.0365,612668.0
2023-10-03 10:55:00,26.2,26.23,26.17,26.2,487558.0,25.0461,25.0748,25.0174,25.0461,487558.0
2023-10-03 11:00:00,26.2,26.24,26.18,26.19,402351.0,25.0461,25.0843,25.027,25.0365,402351.0
2023-10-03 11:05:00,26.19,26.22,26.17,26.19,409740.0,25.0365,25.0652,25.0174,25.0365,409740.0
2023-10-03 11:10:00,26.19,26.23,26.16,26.22,562155.0,25.0365,25.0748,25.0079,25.0652,562155.0
2023-10-03 11:15:00,26.21,26.26,26.21,26.25,502483.0,25.0557,25.1035,25.0557,25.0939,502483.0
2023-10-03 11:20:00,26.25,26.28,26.21,26.22,717704.0,25.0939,25.1226,25.0557,25.0652,717704.0
2023-10-03 11:25:00,26.23,26.24,26.2,26.24,403024.0,25.0748,25.0843,25.0461,25.0843,403024.0
2023-10-03 11:30:00,26.24,26.26,26.16,26.16,604216.0,25.0843,25.1035,25.0079,25.0079,604216.0
2023-10-03 11:35:00,26.17,26.17,26.13,26.14,617370.0,25.0174,25.0174,24.9792,24.9887,617370.0
2023-10-03 11:40:00,26.15,26.17,26.11,26.15,507903.0,24.9983,25.0174,24.9601,24.9983,507903.0
2023-10-03 11:45:00,26.14,26.16,26.13,26.16,420578.0,24.9887,25.0079,24.9792,25.0079,420578.0
2023-10-03 11:50:00,26.16,26.16,26.12,26.13,411051.0,25.0079,25.0079,24.9696,24.9792,411051.0
2023-10-03 11:55:00,26.12,26.13,26.11,26.12,344546.0,24.9696,24.9792,24.9601,24.9696,344546.0
2023-10-03 12:00:00,26.12,26.21,26.11,26.19,584422.0,24.9696,25.0557,24.9601,25.0365,584422.0
2023-10-03 12:05:00,26.19,26.24,26.18,26.2,351757.0,25.0365,25.0843,25.027,25.0461,351757.0
2023-10-03 12:10:00,26.19,26.2,26.16,26.2,325880.0,25.0365,25.0461,25.0079,25.0461,325880.0
2023-10-03 12:15:00,26.2,26.2,26.15,26.17,419239.0,25.0461,25.0461,24.9983,25.0174,419239.0
2023-10-03 12:20:00,26.17,26.18,26.12,26.14,361589.0,25.0174,25.027,24.9696,24.9887,361589.0
2023-10-03 12:25:00,26.14,26.17,26.12,26.17,473507.0,24.9887,25.0174,24.9696,25.0174,473507.0
2023-10-03 12:30:00,26.17,26.18,26.14,26.14,340475.0,25.0174,25.027,24.9887,24.9887,340475.0
2023-10-03 12:35:00,26.14,26.15,26.1,26.11,2021775.0,24.9887,24.9983,24.9505,24.9601,2021775.0
2023-10-03 12:40:00,26.11,26.15,26.07,26.07,708376.0,24.9601,24.9983,24.9218,24.9218,708376.0
2023-10-03 12:45:00,26.08,26.14,26.07,26.13,399181.0,24.9314,24.9887,24.9218,24.9792,399181.0
2023-10-03 12:50:00,26.13,26.14,26.1,26.11,249055.0,24.9792,24.9887,24.9505,24.9601,249055.0
2023-10-03 12:55:00,26.11,26.13,26.09,26.11,268381.0,24.9601,24.9792,24.9409,24.9601,268381.0
2023-10-03 13:00:00,26.11,26.17,26.11,26.16,301261.0,24.9601,25.0174,24.9601,25.0079,301261.0
2023-10-03 13:05:00,26.16,26.17,26.12,26.12,270298.0,25.0079,25.0174,24.9696,24.9696,270298.0
2023-10-03 13:10:00,26.13,26.15,26.11,26.15,328514.0,24.9792,24.9983,24.9601,24.9983,328514.0
2023-10-03 13:15:00,26.15,26.15,26.11,26.12,253056.0,24.9983,24.9983,24.9601,24.9696,253056.0
2023-10-03 13:20:00,26.11,26.14,26.1,26.14,242527.0,24.9601,24.9887,24.9505,24.9887,242527.0
2023-10-03 13:25:00,26.14,26.14,26.09,26.12,291047.0,24.9887,24.9887,24.9409,24.9696,291047.0
2023-10-03 13:30:00,26.12,26.12,26.08,26.09,298855.0,24.9696,24.9696,24.9314,24.9409,298855.0
2023-10-03 13:35:00,26.09,26.09,26.06,26.07,310639.0,24.9409,24.9409,24.9123,24.9218,310639.0
2023-10-03 13:40:00,26.07,26.09,26.06,26.09,252833.0,24.9218,24.9409,24.9123,24.9409,252833.0
2023-10-03 13:45:00,26.09,26.09,26.04,26.05,349437.0,24.9409,24.9409,24.8931,24.9027,349437.0
2023-10-03 13:50:00,26.05,26.07,26.03,26.05,464346.0,24.9027,24.9218,24.8836,24.9027,464346.0
2023-10-03 13:55:00,26.05,26.06,26.02,26.02,271541.0,24.9027,24.9123,24.874,24.874,271541.0
2023-10-03 14:00:00,26.03,26.04,26.0,26.01,653733.0,24.8836,24.8931,24.8549,24.8645,653733.0
2023-10-03 14:05:00,26.01,26.01,25.96,25.98,843135.0,24.8645,24.8645,24.8167,24.8358,843135.0
2023-10-03 14:10:00,25.97,25.99,25.96,25.99,405165.0,24.8262,24.8453,24.8167,24.8453,405165.0
2023-10-03 14:15:00,25.99,25.99,25.96,25.99,541027.0,24.8453,24.8453,24.8167,24.8453,541027.0
2023-10-03 14:20:00,25.98,25.99,25.95,25.96,558398.0,24.8358,24.8453,24.8071,24.8167,558398.0
2023-10-03 14:25:00,25.96,25.98,25.94,25.96,527825.0,24.8167,24.8358,24.7976,24.8167,527825.0
2023-10-03 14:30:00,25.95,25.99,25.95,25.98,547655.0,24.8071,24.8453,24.8071,24.8358,547655.0
2023-10-03 14:35:00,25.98,26.01,25.97,26.01,379083.0,24.8358,24.8645,24.8262,24.8645,379083.0
2023-10-03 14:40:00,26.0,26.01,25.97,26.0,695009.0,24.8549,24.8645,24.8262,24.8549,695009.0
2023-10-03 14:45:00,26.0,26.02,25.99,25.99,505342.0,24.8549,24.874,24.8453,24.8453,505342.0
2023-10-03 14:50:00,26.0,26.04,25.99,26.0,659965.0,24.8549,24.8931,24.8453,24.8549,659965.0
2023-10-03 14:55:00,26.0,26.0,25.96,25.96,495920.0,24.8549,24.8549,24.8167,24.8167,495920.0
2023-10-03 15:00:00,25.96,25.97,25.93,25.94,695614.0,24.8167,24.8262,24.788,24.7976,695614.0
2023-10-03 15:05:00,25.95,25.95,25.91,25.92,1038868.0,24.8071,24.8071,24.7689,24.7784,1038868.0
2023-10-03 15:10:00,25.93,25.94,25.9,25.9,764342.0,24.788,24.7976,24.7593,24.7593,764342.0
2023-10-03 15:15:00,25.91,25.91,25.88,25.89,1126151.0,24.7689,24.7689,24.7402,24.7498,1126151.0
2023-10-03 15:20:00,25.89,25.91,25.87,25.91,937178.0,24.7498,24.7689,24.7306,24.7689,937178.0
2023-10-03 15:25:00,25.91,25.91,25.84,25.86,883761.0,24.7689,24.7689,24.702,24.7211,883761.0
2023-10-03 15:30:00,25.86,25.86,25.82,25.84,1166972.0,24.7211,24.7211,24.6828,24.702,1166972.0
2023-10-03 15:35:00,25.84,25.87,25.82,25.83,1324582.0,24.702,24.7306,24.6828,24.6924,1324582.0
2023-10-03 15:40:00,25.83,25.91,25.82,25.88,1392734.0,24.6924,24.7689,24.6828,24.7402,1392734.0
2023-10-03 15:45:00,25.88,25.9,25.85,25.88,1549458.0,24.7402,24.7593,24.7115,24.7402,1549458.0
2023-10-03 15:50:00,25.87,25.92,25.87,25.9,1764837.0,24.7306,24.7784,24.7306,24.7593,1764837.0
2023-10-03 15:55:00,25.89,25.93,25.87,25.93,3488704.0,24.7498,24.788,24.7306,24.788,3488704.0
2023-10-04 09:30:00,25.88,26.01,25.83,25.87,1414695.0,24.7402,24.8645,24.6924,24.7306,1414695.0
2023-10-04 09:35:00,25.87,25.87,25.76,25.81,727553.0,24.7306,24.7306,24.6255,24.6733,727553.0
2023-10-04 09:40:00,25.81,25.86,25.77,25.77,719696.0,24.6733,24.7211,24.635,24.635,719696.0
2023-10-04 09:45:00,25.78,25.8,25.72,25.76,851098.0,24.6446,24.6637,24.5872,24.6255,851098.0
2023-10-04 09:50:00,25.75,25.78,25.71,25.75,665088.0,24.6159,24.6446,24.5777,24.6159,665088.0
2023-10-04 09:55:00,25.75,25.83,25.74,25.82,589521.0,24.6159,24.6924,24.6064,24.6828,589521.0
2023-10-04 10:00:00,25.83,25.85,25.74,25.75,1169088.0,24.6924,24.7115,24.6064,24.6159,1169088.0
2023-10-04 10:05:00,25.74,25.78,25.71,25.78,1017394.0,24.6064,24.6446,24.5777,24.6446,1017394.0
2023-10-04 10:10:00,25.78,25.8,25.74,25.79,465284.0,24.6446,24.6637,24.6064,24.6542,465284.0
2023-10-04 10:15:00,25.79,25.81,25.74,25.81,517240.0,24.6542,24.6733,24.6064,24.6733,517240.0
2023-10-04 10:20:00,25.81,25.84,25.76,25.79,570590.0,24.6733,24.702,24.6255,24.6542,570590.0
2023-10-04 10:25:00,25.79,25.8,25.75,25.76,342643.0,24.6542,24.6637,24.6159,24.6255,342643.0
2023-10-04 10:30:00,25.76,25.83,25.75,25.83,506741.0,24.6255,24.6924,24.6159,24.6924,506741.0
2023-10-04 10:35:00,25.83,25.88,25.81,25.82,538742.0,24.6924,24.7402,24.6733,24.6828,538742.0
2023-10-04 10:40:00,25.82,25.84,25.77,25.78,381472.0,24.6828,24.702,24.635,24.6446,381472.0
2023-10-04 10:45:00,25.77,25.8,25.71,25.73,350380.0,24.635,24.6637,24.5777,24.5968,350380.0
2023-10-04 10:50:00,25.72,25.78,25.72,25.76,361010.0,24.5872,24.6446,24.5872,24.6255,361010.0
2023-10-04 10:55:00,25.77,25.77,25.74,25.75,280263.0,24.635,24.635,24.6064,24.6159,280263.0
2023-10-04 11:00:00,25.76,25.77,25.71,25.73,495467.0,24.6255,24.635,24.5777,24.5968,495467.0
2023-10-04 11:05:00,25.73,25.77,25.71,25.75,430017.0,24.5968,24.635,24.5777,24.6159,430017.0
2023-10-04 11:10:00,25.75,25.78,25.74,25.75,349564.0,24.6159,24.6446,24.6064,24.6159,349564.0
2023-10-04 11:15:00,25.75,25.79,25.75,25.78,357315.0,24.6159,24.6542,24.6159,24.6446,357315.0
2023-10-04 11:20:00,25.78,25.8,25.75,25.77,445217.0,24.6446,24.6637,24.6159,24.635,445217.0
2023-10-04 11:25:00,25.76,25.84,25.76,25.83,463163.0,24.6255,24.702,24.6255,24.6924,463163.0
2023-10-04 11:30:00,25.84,25.84,25.75,25.77,302866.0,24.702,24.702,24.6159,24.635,302866.0
2023-10-04 11:35:00,25.76,25.78,25.74,25.76,373705.0,24.6255,24.6446,24.6064,24.6255,373705.0
2023-10-04 11:40:00,25.76,25.78,25.73,25.75,424387.0,24.6255,24.6446,24.5968,24.6159,424387.0
2023-10-04 11:45:00,25.76,25.86,25.75,25.84,480004.0,24.6255,24.7211,24.6159,24.702,480004.0
2023-10-04 11:50:00,25.84,25.87,25.81,25.86,381537.0,24.702,24.7306,24.6733,24.7211,381537.0
2023-10-04 11:55:00,25.87,25.89,25.84,25.87,335756.0,24.7306,24.7498,24.702,24.7306,335756.0
2023-10-04 12:00:00,25.86,25.87,25.83,25.84,364288.0,24.7211,24.7306,24.6924,24.702,364288.0
2023-10-04 12:05:00,25.84,25.87,25.83,25.86,260450.0,24.702,24.7306,24.6924,24.7211,260450.0
2023-10-04 12:10:00,25.86,25.89,25.85,25.85,511828.0,24.7211,24.7498,24.7115,24.7115,511828.0
2023-10-04 12:15:00,25.85,25.94,25.85,25.92,592935.0,24.7115,24.7976,24.7115,24.7784,592935.0
2023-10-04 12:20:00,25.93,25.96,25.9,25.91,586435.0,24.788,24.8167,24.7593,24.7689,586435.0
2023-10-04 12:25:00,25.91,25.92,25.89,25.89,387459.0,24.7689,24.7784,24.7498,24.7498,387459.0
2023-10-04 12:30:00,25.89,25.93,25.88,25.91,450749.0,24.7498,24.788,24.7402,24.7689,450749.0
2023-10-04 12:35:00,25.92,25.94,25.88,25.89,427335.0,24.7784,24.7976,24.7402,24.7498,427335.0
2023-10-04 12:40:00,25.89,25.9,25.83,25.84,453727.0,24.7498,24.7593,24.6924,24.702,453727.0
2023-10-04 12:45:00,25.83,25.85,25.8,25.83,454664.0,24.6924,24.7115,24.6637,24.6924,454664.0
2023-10-04 12:50:00,25.84,25.84,25.8,25.81,385850.0,24.702,24.702,24.6637,24.6733,385850.0
2023-10-04 12:55:00,25.81,25.82,25.79,25.8,350778.0,24.6733,24.6828,24.6542,24.6637,350778.0
2023-10-04 13:00:00,25.8,25.82,25.78,25.79,344534.0,24.6637,24.6828,24.6446,24.6542,344534.0
2023-10-04 13:05:00,25.78,25.83,25.78,25.81,282602.0,24.6446,24.6924,24.6446,24.6733,282602.0
2023-10-04 13:10:00,25.8,25.82,25.77,25.78,279437.0,24.6637,24.6828,24.635,24.6446,279437.0
2023-10-04 13:15:00,25.78,25.8,25.77,25.8,293474.0,24.6446,24.6637,24.635,24.6637,293474.0
2023-10-04 13:20:00,25.8,25.81,25.75,25.77,441850.0,24.6637,24.6733,24.6159,24.635,441850.0
2023-10-04 13:25:00,25.76,25.77,25.74,25.75,348547.0,24.6255,24.635,24.6064,24.6159,348547.0
2023-10-04 13:30:00,25.75,25.75,25.7,25.71,642290.0,24.6159,24.6159,24.5681,24.5777,642290.0
2023-10-04 13:35:00,25.72,25.72,25.7,25.7,334201.0,24.5872,24.5872,24.5681,24.5681,334201.0
2023-10-04 13:40:00,25.71,25.73,25.69,25.73,865858.0,24.5777,24.5968,24.5586,24.5968,865858.0
2023-10-04 13:45:00,25.73,25.75,25.71,25.74,446642.0,24.5968,24.6159,24.5777,24.6064,446642.0
2023-10-04 13:50:00,25.73,25.74,25.68,25.69,358606.0,24.5968,24.6064,24.549,24.5586,358606.0
2023-10-04 13:55:00,25.69,25.69,25.64,25.65,756951.0,24.5586,24.5586,24.5108,24.5203,756951.0
2023-10-04 14:00:00,25.66,25.66,25.62,25.64,682500.0,24.5299,24.5299,24.4916,24.5108,682500.0
2023-10-04 14:05:00,25.64,25.68,25.61,25.62,542563.0,24.5108,24.549,24.4821,24.4916,542563.0
2023-10-04 14:10:00,25.62,25.64,25.61,25.62,629958.0,24.4916,24.5108,24.4821,24.4916,629958.0
2023-10-04 14:15:00,25.62,25.64,25.6,25.64,1001669.0,24.4916,24.5108,24.4725,24.5108,1001669.0
2023-10-04 14:20:00,25.64,25.65,25.58,25.59,666938.0,24.5108,24.5203,24.4534,24.463,666938.0
2023-10-04 14:25:00,25.59,25.66,25.58,25.64,530243.0,24.463,24.5299,24.4534,24.5108,530243.0
2023-10-04 14:30:00,25.64,25.68,25.62,25.64,566025.0,24.5108,24.549,24.4916,24.5108,566025.0
2023-10-04 14:35:00,25.64,25.67,25.62,25.66,397435.0,24.5108,24.5394,24.4916,24.5299,397435.0
2023-10-04 14:40:00,25.66,25.67,25.64,25.65,404252.0,24.5299,24.5394,24.5108,24.5203,404252.0
2023-10-04 14:45:00,25.66,25.7,25.65,25.67,408213.0,24.5299,24.5681,24.5203,24.5394,408213.0
2023-10-04 14:50:00,25.67,25.67,25.65,25.67,200780.0,24.5394,24.5394,24.5203,24.5394,200780.0
2023-10-04 14:55:00,25.67,25.7,25.66,25.7,283898.0,24.5394,24.5681,24.5299,24.5681,283898.0
2023-10-04 15:00:00,25.69,25.71,25.67,25.68,410950.0,24.5586,24.5777,24.5394,24.549,410950.0
2023-10-04 15:05:00,25.69,25.69,25.66,25.68,785773.0,24.5586,24.5586,24.5299,24.549,785773.0
2023-10-04 15:10:00,25.68,25.74,25.67,25.73,797302.0,24.549,24.6064,24.5394,24.5968,797302.0
2023-10-04 15:15:00,25.73,25.79,25.72,25.76,715157.0,24.5968,24.6542,24.5872,24.6255,715157.0
2023-10-04 15:20:00,25.76,25.79,25.75,25.78,496379.0,24.6255,24.6542,24.6159,24.6446,496379.0
2023-10-04 15:25:00,25.79,25.8,25.78,25.79,371513.0,24.6542,24.6637,24.6446,24.6542,371513.0
2023-10-04 15:30:00,25.79,25.86,25.78,25.86,594809.0,24.6542,24.7211,24.6446,24.7211,594809.0
2023-10-04 15:35:00,25.86,25.9,25.85,25.88,869160.0,24.7211,24.7593,24.7115,24.7402,869160.0
2023-10-04 15:40:00,25.88,25.9,25.86,25.88,740783.0,24.7402,24.7593,24.7211,24.7402,740783.0
2023-10-04 15:45:00,25.88,25.93,25.87,25.91,644501.0,24.7402,24.788,24.7306,24.7689,644501.0
2023-10-04 15:50:00,25.9,25.93,25.87,25.93,778690.0,24.7593,24.788,24.7306,24.788,778690.0
2023-10-04 15:55:00,25.92,25.96,25.91,25.93,2585583.0,24.7784,24.8167,24.7689,24.788,2585583.0
2023-10-05 09:30:00,25.78,25.83,25.72,25.75,1439547.0,24.6446,24.6924,24.5872,24.6159,1439547.0
2023-10-05 09:35:00,25.75,25.77,25.64,25.64,826752.0,24.6159,24.635,24.5108,24.5108,826752.0
2023-10-05 09:40:00,25.65,25.68,25.57,25.58,885211.0,24.5203,24.549,24.4438,24.4534,885211.0
2023-10-05 09:45:00,25.59,25.66,25.56,25.63,839350.0,24.463,24.5299,24.4343,24.5012,839350.0
2023-10-05 09:50:00,25.64,25.76,25.63,25.76,663067.0,24.5108,24.6255,24.5012,24.6255,663067.0
2023-10-05 09:55:00,25.76,25.84,25.75,25.83,714010.0,24.6255,24.702,24.6159,24.6924,714010.0
2023-10-05 10:00:00,25.83,25.83,25.77,25.8,500001.0,24.6924,24.6924,24.635,24.6637,500001.0
2023-10-05 10:05:00,25.8,25.84,25.74,25.84,498328.0,24.6637,24.702,24.6064,24.702,498328.0
2023-10-05 10:10:00,25.84,25.86,25.79,25.86,481756.0,24.702,24.7211,24.6542,24.7211,481756.0
2023-10-05 10:15:00,25.85,25.89,25.82,25.89,630404.0,24.7115,24.7498,24.6828,24.7498,630404.0
2023-10-05 10:20:00,25.88,25.89,25.81,25.83,379525.0,24.7402,24.7498,24.6733,24.6924,379525.0
2023-10-05 10:25:00,25.83,25.86,25.8,25.82,522488.0,24.6924,24.7211,24.6637,24.6828,522488.0
2023-10-05 10:30:00,25.82,25.83,25.78,25.8,481830.0,24.6828,24.6924,24.6446,24.6637,481830.0
2023-10-05 10:35:00,25.8,25.81,25.75,25.8,424013.0,24.6637,24.6733,24.6159,24.6637,424013.0
2023-10-05 10:40:00,25.8,25.84,25.78,25.84,1095761.0,24.6637,24.702,24.6446,24.702,1095761.0
2023-10-05 10:45:00,25.84,25.86,25.81,25.84,608927.0,24.702,24.7211,24.6733,24.702,608927.0
2023-10-05 10:50:00,25.84,25.84,25.8,25.83,388076.0,24.702,24.702,24.6637,24.6924,388076.0
2023-10-05 10:55:00,25.83,25.86,25.82,25.83,523547.0,24.6924,24.7211,24.6828,24.6924,523547.0
2023-10-05 11:00:00,25.83,25.84,25.79,25.82,296783.0,24.6924,24.702,24.6542,24.6828,296783.0
2023-10-05 11:05:00,25.81,25.82,25.77,25.8,321767.0,24.6733,24.6828,24.635,24.6637,321767.0
2023-10-05 11:10:00,25.8,25.83,25.78,25.8,403300.0,24.6637,24.6924,24.6446,24.6637,403300.0
2023-10-05 11:15:00,25.8,25.84,25.79,25.8,398975.0,24.6637,24.702,24.6542,24.6637,398975.0
2023-10-05 11:20:00,25.8,25.83,25.78,25.82,666249.0,24.6637,24.6924,24.6446,24.6828,666249.0
2023-10-05 11:25:00,25.82,25.82,25.76,25.79,475098.0,24.6828,24.6828,24.6255,24.6542,475098.0
2023-10-05 11:30:00,25.79,25.79,25.74,25.75,332959.0,24.6542,24.6542,24.6064,24.6159,332959.0
2023-10-05 11:35:00,25.75,25.78,25.74,25.76,215334.0,24.6159,24.6446,24.6064,24.6255,215334.0
2023-10-05 11:40:00,25.77,25.78,25.71,25.71,289296.0,24.635,24.6446,24.5777,24.5777,289296.0
2023-10-05 11:45:00,25.71,25.74,25.71,25.71,292380.0,24.5777,24.6064,24.5777,24.5777,292380.0
2023-10-05 11:50:00,25.71,25.72,25.67,25.69,698028.0,24.5777,24.5872,24.5394,24.5586,698028.0
2023-10-05 11:55:00,25.69,25.7,25.62,25.64,442113.0,24.5586,24.5681,24.4916,24.5108,442113.0
2023-10-05 12:00:00,25.64,25.69,25.63,25.68,397529.0,24.5108,24.5586,24.5012,24.549,397529.0
2023-10-05 12:05:00,25.68,25.71,25.65,25.68,357964.0,24.549,24.5777,24.5203,24.549,357964.0
2023-10-05 12:10:00,25.68,25.72,25.67,25.68,294526.0,24.549,24.5872,24.5394,24.549,294526.0
2023-10-05 12:15:00,25.68,25.7,25.61,25.63,303982.0,24.549,24.5681,24.4821,24.5012,303982.0
2023-10-05 12:20:00,25.63,25.7,25.62,25.67,388817.0,24.5012,24.5681,24.4916,24.5394,388817.0
2023-10-05 12:25:00,25.68,25.71,25.67,25.71,241477.0,24.549,24.5777,24.5394,24.5777,241477.0
2023-10-05 12:30:00,25.71,25.74,25.69,25.72,457466.0,24.5777,24.6064,24.5586,24.5872,457466.0
2023-10-05 12:35:00,25.71,25.73,25.71,25.72,263330.0,24.5777,24.5968,24.5777,24.5872,263330.0
2023-10-05 12:40:00,25.72,25.73,25.7,25.71,449922.0,24.5872,24.5968,24.5681,24.5777,449922.0
2023-10-05 12:45:00,25.71,25.71,25.68,25.7,492888.0,24.5777,24.5777,24.549,24.5681,492888.0
2023-10-05 12:50:00,25.69,25.75,25.69,25.73,408875.0,24.5586,24.6159,24.5586,24.5968,408875.0
2023-10-05 12:55:00,25.73,25.75,25.72,25.75,190648.0,24.5968,24.6159,24.5872,24.6159,190648.0
2023-10-05 13:00:00,25.75,25.76,25.74,25.74,277998.0,24.6159,24.6255,24.6064,24.6064,277998.0
2023-10-05 13:05:00,25.74,25.75,25.73,25.74,300718.0,24.6064,24.6159,24.5968,24.6064,300718.0
2023-10-05 13:10:00,25.73,25.77,25.73,25.77,383974.0,24.5968,24.635,24.5968,24.635,383974.0
2023-10-05 13:15:00,25.77,25.8,25.76,25.79,442732.0,24.635,24.6637,24.6255,24.6542,442732.0
2023-10-05 13:20:00,25.79,25.81,25.77,25.79,431513.0,24.6542,24.6733,24.635,24.6542,431513.0
2023-10-05 13:25:00,25.8,25.8,25.78,25.8,240831.0,24.6637,24.6637,24.6446,24.6637,240831.0
2023-10-05 13:30:00,25.8,25.84,25.77,25.83,802701.0,24.6637,24.702,24.635,24.6924,802701.0
2023-10-05 13:35:00,25.82,25.87,25.82,25.86,620066.0,24.6828,24.7306,24.6828,24.7211,620066.0
2023-10-05 13:40:00,25.85,25.9,25.85,25.89,377816.0,24.7115,24.7593,24.7115,24.7498,377816.0
2023-10-05 13:45:00,25.89,25.91,25.87,25.88,396659.0,24.7498,24.7689,24.7306,24.7402,396659.0
2023-10-05 13:50:00,25.87,25.89,25.85,25.87,502920.0,24.7306,24.7498,24.7115,24.7306,502920.0
2023-10-05 13:55:00,25.87,25.91,25.85,25.91,270784.0,24.7306,24.7689,24.7115,24.7689,270784.0
2023-10-05 14:00:00,25.91,25.96,25.9,25.96,425890.0,24.7689,24.8167,24.7593,24.8167,425890.0
2023-10-05 14:05:00,25.96,25.96,25.92,25.94,302875.0,24.8167,24.8167,24.7784,24.7976,302875.0
2023-10-05 14:10:00,25.94,25.95,25.92,25.94,257278.0,24.7976,24.8071,24.7784,24.7976,257278.0
2023-10-05 14:15:00,25.94,25.96,25.94,25.95,508524.0,24.7976,24.8167,24.7976,24.8071,508524.0
2023-10-05 14:20:00,25.95,25.96,25.91,25.91,476213.0,24.8071,24.8167,24.7689,24.7689,476213.0
2023-10-05 14:25:00,25.91,25.94,25.9,25.94,215655.0,24.7689,24.7976,24.7593,24.7976,215655.0
2023-10-05 14:30:00,25.94,25.99,25.93,25.98,295045.0,24.7976,24.8453,24.788,24.8358,295045.0
2023-10-05 14:35:00,25.98,26.01,25.96,26.01,455813.0,24.8358,24.8645,24.8167,24.8645,455813.0
2023-10-05 14:40:00,26.01,26.03,25.97,25.99,505301.0,24.8645,24.8836,24.8262,24.8453,505301.0
2023-10-05 14:45:00,25.99,25.99,25.95,25.96,215370.0,24.8453,24.8453,24.8071,24.8167,215370.0
2023-10-05 14:50:00,25.96,25.97,25.95,25.95,243033.0,24.8167,24.8262,24.8071,24.8071,243033.0
2023-10-05 14:55:00,25.95,25.96,25.94,25.96,200089.0,24.8071,24.8167,24.7976,24.8167,200089.0
2023-10-05 15:00:00,25.95,25.98,25.95,25.96,273677.0,24.8071,24.8358,24.8071,24.8167,273677.0
2023-10-05 15:05:00,25.96,25.98,25.95,25.96,267272.0,24.8167,24.8358,24.8071,24.8167,267272.0
2023-10-05 15:10:00,25.96,25.96,25.91,25.92,323080.0,24.8167,24.8167,24.7689,24.7784,323080.0
2023-10-05 15:15:00,25.93,25.94,25.91,25.93,269878.0,24.788,24.7976,24.7689,24.788,269878.0
2023-10-05 15:20:00,25.93,25.94,25.92,25.94,323484.0,24.788,24.7976,24.7784,24.7976,323484.0
2023-10-05 15:25:00,25.93,26.01,25.93,26.01,453482.0,24.788,24.8645,24.788,24.8645,453482.0
2023-10-05 15:30:00,26.01,26.04,25.99,26.02,878381.0,24.8645,24.8931,24.8453,24.874,878381.0
2023-10-05 15:35:00,26.02,26.05,26.01,26.04,1039101.0,24.874,24.9027,24.8645,24.8931,1039101.0
2023-10-05 15:40:00,26.04,26.07,26.03,26.04,843470.0,24.8931,24.9218,24.8836,24.8931,843470.0
2023-10-05 15:45:00,26.04,26.08,26.02,26.03,1390874.0,24.8931,24.9314,24.874,24.8836,1390874.0
2023-10-05 15:50:00,26.03,26.06,26.03,26.05,1168150.0,24.8836,24.9123,24.8836,24.9027,1168150.0
2023-10-05 15:55:00,26.06,26.09,26.04,26.06,3296578.0,24.9123,24.9409,24.8931,24.9123,3296578.0
2023-10-06 09:30:00,25.77,25.78,25.55,25.7,1513363.0,24.635,24.6446,24.4247,24.5681,1513363.0
2023-10-06 09:35:00,25.7,25.73,25.62,25.71,846192.0,24.5681,24.5968,24.4916,24.5777,846192.0
2023-10-06 09:40:00,25.7,25.77,25.63,25.68,820650.0,24.5681,24.635,24.5012,24.549,820650.0
2023-10-06 09:45:00,25.68,25.72,25.57,25.59,995725.0,24.549,24.5872,24.4438,24.463,995725.0
2023-10-06 09:50:00,25.59,25.64,25.55,25.58,683596.0,24.463,24.5108,24.4247,24.4534,683596.0
2023-10-06 09:55:00,25.59,25.64,25.55,25.62,1077174.0,24.463,24.5108,24.4247,24.4916,1077174.0
2023-10-06 10:00:00,25.63,25.69,25.62,25.68,856420.0,24.5012,24.5586,24.4916,24.549,856420.0
2023-10-06 10:05:00,25.68,25.68,25.6,25.62,344935.0,24.549,24.549,24.4725,24.4916,344935.0
2023-10-06 10:10:00,25.62,25.65,25.59,25.61,516194.0,24.4916,24.5203,24.463,24.4821,516194.0
2023-10-06 10:15:00,25.61,25.63,25.52,25.53,1103150.0,24.4821,24.5012,24.396,24.4056,1103150.0
2023-10-06 10:20:00,25.53,25.6,25.46,25.6,1191331.0,24.4056,24.4725,24.3387,24.4725,1191331.0
2023-10-06 10:25:00,25.6,25.65,25.57,25.64,776467.0,24.4725,24.5203,24.4438,24.5108,776467.0
2023-10-06 10:30:00,25.64,25.69,25.57,25.58,1262229.0,24.5108,24.5586,24.4438,24.4534,1262229.0
2023-10-06 10:35:00,25.58,25.67,25.58,25.66,887721.0,24.4534,24.5394,24.4534,24.5299,887721.0
2023-10-06 10:40:00,25.67,25.71,25.65,25.66,725289.0,24.5394,24.5777,24.5203,24.5299,725289.0
2023-10-06 10:45:00,25.65,25.66,25.6,25.62,685426.0,24.5203,24.5299,24.4725,24.4916,685426.0
2023-10-06 10:50:00,25.62,25.65,25.59,25.61,542099.0,24.4916,24.5203,24.463,24.4821,542099.0
2023-10-06 10:55:00,25.62,25.64,25.57,25.59,409433.0,24.4916,24.5108,24.4438,24.463,409433.0
2023-10-06 11:00:00,25.6,25.7,25.59,25.69,849767.0,24.4725,24.5681,24.463,24.5586,849767.0
2023-10-06 11:05:00,25.7,25.76,25.68,25.76,697441.0,24.5681,24.6255,24.549,24.6255,697441.0
2023-10-06 11:10:00,25.76,25.82,25.75,25.79,902831.0,24.6255,24.6828,24.6159,24.6542,902831.0
2023-10-06 11:15:00,25.78,25.84,25.76,25.79,859196.0,24.6446,24.702,24.6255,24.6542,859196.0
2023-10-06 11:20:00,25.79,25.9,25.78,25.89,710247.0,24.6542,24.7593,24.6446,24.7498,710247.0
2023-10-06 11:25:00,25.88,25.97,25.87,25.93,978506.0,24.7402,24.8262,24.7306,24.788,978506.0
2023-10-06 11:30:00,25.93,25.96,25.88,25.94,638087.0,24.788,24.8167,24.7402,24.7976,638087.0
2023-10-06 11:35:00,25.94,25.99,25.92,25.98,629865.0,24.7976,24.8453,24.7784,24.8358,629865.0
2023-10-06 11:40:00,25.98,26.05,25.97,26.05,1162540.0,24.8358,24.9027,24.8262,24.9027,1162540.0
2023-10-06 11:45:00,26.05,26.08,26.02,26.07,746677.0,24.9027,24.9314,24.874,24.9218,746677.0
2023-10-06 11:50:00,26.08,26.14,26.07,26.13,446890.0,24.9314,24.9887,24.9218,24.9792,446890.0
2023-10-06 11:55:00,26.13,26.18,26.12,26.16,424206.0,24.9792,25.027,24.9696,25.0079,424206.0
2023-10-06 12:00:00,26.17,26.23,26.14,26.14,569274.0,25.0174,25.0748,24.9887,24.9887,569274.0
2023-10-06 12:05:00,26.15,26.17,26.11,26.14,557465.0,24.9983,25.0174,24.9601,24.9887,557465.0
2023-10-06 12:10:00,26.13,26.14,26.05,26.07,525813.0,24.9792,24.9887,24.9027,24.9218,525813.0
2023-10-06 12:15:00,26.07,26.08,26.04,26.07,504012.0,24.9218,24.9314,24.8931,24.9218,504012.0
2023-10-06 12:20:00,26.07,26.08,25.95,25.96,467951.0,24.9218,24.9314,24.8071,24.8167,467951.0
2023-10-06 12:25:00,25.96,26.01,25.94,26.0,440387.0,24.8167,24.8645,24.7976,24.8549,440387.0
2023-10-06 12:30:00,26.01,26.02,25.94,25.95,384678.0,24.8645,24.874,24.7976,24.8071,384678.0
2023-10-06 12:35:00,25.95,25.98,25.91,25.94,315023.0,24.8071,24.8358,24.7689,24.7976,315023.0
2023-10-06 12:40:00,25.93,25.98,25.93,25.98,376537.0,24.788,24.8358,24.788,24.8358,376537.0
2023-10-06 12:45:00,25.98,26.02,25.97,25.99,533949.0,24.8358,24.874,24.8262,24.8453,533949.0
2023-10-06 12:50:00,25.99,26.0,25.93,25.94,303460.0,24.8453,24.8549,24.788,24.7976,303460.0
2023-10-06 12:55:00,25.93,25.95,25.92,25.94,160974.0,24.788,24.8071,24.7784,24.7976,160974.0
2023-10-06 13:00:00,25.94,25.97,25.93,25.96,158769.0,24.7976,24.8262,24.788,24.8167,158769.0
2023-10-06 13:05:00,25.96,26.0,25.94,25.95,264196.0,24.8167,24.8549,24.7976,24.8071,264196.0
2023-10-06 13:10:00,25.95,26.0,25.93,26.0,331109.0,24.8071,24.8549,24.788,24.8549,331109.0
2023-10-06 13:15:00,26.0,26.01,25.97,25.98,322634.0,24.8549,24.8645,24.8262,24.8358,322634.0
2023-10-06 13:20:00,25.98,26.03,25.96,26.03,403944.0,24.8358,24.8836,24.8167,24.8836,403944.0
2023-10-06 13:25:00,26.03,26.03,26.0,26.01,212881.0,24.8836,24.8836,24.8549,24.8645,212881.0
2023-10-06 13:30:00,26.01,26.05,26.0,26.05,311261.0,24.8645,24.9027,24.8549,24.9027,311261.0
2023-10-06 13:35:00,26.05,26.06,26.01,26.02,316337.0,24.9027,24.9123,24.8645,24.874,316337.0
2023-10-06 13:40:00,26.02,26.07,26.0,26.07,911225.0,24.874,24.9218,24.8549,24.9218,911225.0
2023-10-06 13:45:00,26.06,26.07,26.02,26.07,588861.0,24.9123,24.9218,24.874,24.9218,588861.0
2023-10-06 13:50:00,26.06,26.08,26.04,26.05,395609.0,24.9123,24.9314,24.8931,24.9027,395609.0
2023-10-06 13:55:00,26.05,26.09,26.04,26.08,311458.0,24.9027,24.9409,24.8931,24.9314,311458.0
2023-10-06 14:00:00,26.09,26.1,26.06,26.08,395922.0,24.9409,24.9505,24.9123,24.9314,395922.0
2023-10-06 14:05:00,26.08,26.11,26.06,26.09,402064.0,24.9314,24.9601,24.9123,24.9409,402064.0
2023-10-06 14:10:00,26.1,26.12,26.08,26.1,456615.0,24.9505,24.9696,24.9314,24.9505,456615.0
2023-10-06 14:15:00,26.11,26.12,26.09,26.11,348085.0,24.9601,24.9696,24.9409,24.9601,348085.0
2023-10-06 14:20:00,26.1,26.12,26.1,26.12,236729.0,24.9505,24.9696,24.9505,24.9696,236729.0
2023-10-06 14:25:00,26.12,26.18,26.11,26.17,545049.0,24.9696,25.027,24.9601,25.0174,545049.0
2023-10-06 14:30:00,26.18,26.19,26.15,26.16,483935.0,25.027,25.0365,24.9983,25.0079,483935.0
2023-10-06 14:35:00,26.15,26.18,26.15,26.18,475562.0,24.9983,25.027,24.9983,25.027,475562.0
2023-10-06 14:40:00,26.18,26.2,26.17,26.18,489132.0,25.027,25.0461,25.0174,25.027,489132.0
2023-10-06 14:45:00,26.18,26.2,26.17,26.19,555679.0,25.027,25.0461,25.0174,25.0365,555679.0
2023-10-06 14:50:00,26.18,26.19,26.14,26.14,467515.0,25.027,25.0365,24.9887,24.9887,467515.0
2023-10-06 14:55:00,26.14,26.15,26.12,26.14,365681.0,24.9887,24.9983,24.9696,24.9887,365681.0
2023-10-06 15:00:00,26.14,26.15,26.11,26.12,317510.0,24.9887,24.9983,24.9601,24.9696,317510.0
2023-10-06 15:05:00,26.12,26.13,26.08,26.1,719179.0,24.9696,24.9792,24.9314,24.9505,719179.0
2023-10-06 15:10:00,26.1,26.1,26.05,26.05,631532.0,24.9505,24.9505,24.9027,24.9027,631532.0
2023-10-06 15:15:00,26.06,26.07,26.04,26.07,400937.0,24.9123,24.9218,24.8931,24.9218,400937.0
2023-10-06 15:20:00,26.07,26.12,26.06,26.11,585261.0,24.9218,24.9696,24.9123,24.9601,585261.0
2023-10-06 15:25:00,26.11,26.13,26.1,26.13,429540.0,24.9601,24.9792,24.9505,24.9792,429540.0
2023-10-06 15:30:00,26.13,26.13,26.09,26.12,447967.0,24.9792,24.9792,24.9409,24.9696,447967.0
2023-10-06 15:35:00,26.12,26.15,26.11,26.14,469269.0,24.9696,24.9983,24.9601,24.9887,469269.0
2023-10-06 15:40:00,26.14,26.15,26.13,26.14,597092.0,24.9887,24.9983,24.9792,24.9887,597092.0
2023-10-06 15:45:00,26.14,26.15,26.12,26.14,691772.0,24.9887,24.9983,24.9696,24.9887,691772.0
2023-10-06 15:50:00,26.14,26.16,26.08,26.08,1334035.0,24.9887,25.0079,24.9314,24.9314,1334035.0
2023-10-06 15:55:00,26.08,26.1,26.06,26.07,2451782.0,24.9314,24.9505,24.9123,24.9218,2451782.0
2023-10-09 09:30:00,25.76,26.07,25.72,26.05,1206276.0,24.6255,24.9218,24.5872,24.9027,1206276.0
2023-10-09 09:35:00,26.05,26.15,26.01,26.11,621226.0,24.9027,24.9983,24.8645,24.9601,621226.0
2023-10-09 09:40:00,26.11,26.13,26.0,26.02,595258.0,24.9601,24.9792,24.8549,24.874,595258.0
2023-10-09 09:45:00,26.03,26.06,25.91,25.91,608729.0,24.8836,24.9123,24.7689,24.7689,608729.0
2023-10-09 09:50:00,25.92,25.92,25.81,25.86,599358.0,24.7784,24.7784,24.6733,24.7211,599358.0
2023-10-09 09:55:00,25.86,25.95,25.83,25.94,598445.0,24.7211,24.8071,24.6924,24.7976,598445.0
2023-10-09 10:00:00,25.94,25.96,25.85,25.86,361190.0,24.7976,24.8167,24.7115,24.7211,361190.0
2023-10-09 10:05:00,25.85,25.86,25.81,25.83,255992.0,24.7115,24.7211,24.6733,24.6924,255992.0
2023-10-09 10:10:00,25.84,25.85,25.76,25.79,363597.0,24.702,24.7115,24.6255,24.6542,363597.0
2023-10-09 10:15:00,25.79,25.83,25.77,25.82,381660.0,24.6542,24.6924,24.635,24.6828,381660.0
2023-10-09 10:20:00,25.81,25.83,25.78,25.8,354220.0,24.6733,24.6924,24.6446,24.6637,354220.0
2023-10-09 10:25:00,25.81,25.83,25.78,25.81,223827.0,24.6733,24.6924,24.6446,24.6733,223827.0
2023-10-09 10:30:00,25.81,25.85,25.79,25.8,311998.0,24.6733,24.7115,24.6542,24.6637,311998.0
2023-10-09 10:35:00,25.8,25.85,25.79,25.83,237513.0,24.6637,24.7115,24.6542,24.6924,237513.0
2023-10-09 10:40:00,25.84,25.9,25.83,25.89,303333.0,24.702,24.7593,24.6924,24.7498,303333.0
2023-10-09 10:45:00,25.89,25.89,25.8,25.81,332815.0,24.7498,24.7498,24.6637,24.6733,332815.0
2023-10-09 10:50:00,25.8,25.81,25.76,25.78,371114.0,24.6637,24.6733,24.6255,24.6446,371114.0
2023-10-09 10:55:00,25.78,25.83,25.78,25.83,271579.0,24.6446,24.6924,24.6446,24.6924,271579.0
2023-10-09 11:00:00,25.82,25.88,25.81,25.88,213294.0,24.6828,24.7402,24.6733,24.7402,213294.0
2023-10-09 11:05:00,25.88,25.95,25.87,25.94,444216.0,24.7402,24.8071,24.7306,24.7976,444216.0
2023-10-09 11:10:00,25.94,25.95,25.92,25.93,263111.0,24.7976,24.8071,24.7784,24.788,263111.0
2023-10-09 11:15:00,25.94,25.94,25.92,25.94,319074.0,24.7976,24.7976,24.7784,24.7976,319074.0
2023-10-09 11:20:00,25.94,25.95,25.93,25.95,384506.0,24.7976,24.8071,24.788,24.8071,384506.0
2023-10-09 11:25:00,25.94,25.98,25.94,25.97,453610.0,24.7976,24.8358,24.7976,24.8262,453610.0
2023-10-09 11:30:00,25.97,25.99,25.96,25.98,385874.0,24.8262,24.8453,24.8167,24.8358,385874.0
2023-10-09 11:35:00,25.98,25.98,25.94,25.95,328704.0,24.8358,24.8358,24.7976,24.8071,328704.0
2023-10-09 11:40:00,25.95,25.95,25.92,25.95,266030.0,24.8071,24.8071,24.7784,24.8071,266030.0
2023-10-09 11:45:00,25.95,25.96,25.92,25.96,469762.0,24.8071,24.8167,24.7784,24.8167,469762.0
2023-10-09 11:50:00,25.96,25.99,25.95,25.99,313754.0,24.8167,24.8453,24.8071,24.8453,313754.0
2023-10-09 11:55:00,25.99,26.02,25.97,26.0,351422.0,24.8453,24.874,24.8262,24.8549,351422.0
2023-10-09 12:00:00,26.01,26.01,25.96,25.98,467424.0,24.8645,24.8645,24.8167,24.8358,467424.0
2023-10-09 12:05:00,25.98,26.06,25.96,26.05,612491.0,24.8358,24.9123,24.8167,24.9027,612491.0
2023-10-09 12:10:00,26.05,26.07,26.03,26.05,419804.0,24.9027,24.9218,24.8836,24.9027,419804.0
2023-10-09 12:15:00,26.05,26.07,26.04,26.07,324535.0,24.9027,24.9218,24.8931,24.9218,324535.0
2023-10-09 12:20:00,26.07,26.09,26.05,26.05,464592.0,24.9218,24.9409,24.9027,24.9027,464592.0
2023-10-09 12:25:00,26.05,26.07,25.98,25.99,495364.0,24.9027,24.9218,24.8358,24.8453,495364.0
2023-10-09 12:30:00,25.98,26.02,25.98,25.99,421288.0,24.8358,24.874,24.8358,24.8453,421288.0
2023-10-09 12:35:00,25.99,26.0,25.97,26.0,333027.0,24.8453,24.8549,24.8262,24.8549,333027.0
2023-10-09 12:40:00,26.0,26.01,25.98,26.0,376393.0,24.8549,24.8645,24.8358,24.8549,376393.0
2023-10-09 12:45:00,26.0,26.02,25.98,26.02,368186.0,24.8549,24.874,24.8358,24.874,368186.0
2023-10-09 12:50:00,26.02,26.04,26.01,26.03,225119.0,24.874,24.8931,24.8645,24.8836,225119.0
2023-10-09 12:55:00,26.03,26.03,25.98,26.01,278732.0,24.8836,24.8836,24.8358,24.8645,278732.0
2023-10-09 13:00:00,26.01,26.04,25.99,26.0,239669.0,24.8645,24.8931,24.8453,24.8549,239669.0
2023-10-09 13:05:00,26.01,26.03,26.0,26.01,163932.0,24.8645,24.8836,24.8549,24.8645,163932.0
2023-10-09 13:10:00,26.01,26.04,25.99,26.03,218480.0,24.8645,24.8931,24.8453,24.8836,218480.0
2023-10-09 13:15:00,26.04,26.06,26.03,26.05,194176.0,24.8931,24.9123,24.8836,24.9027,194176.0
2023-10-09 13:20:00,26.04,26.06,26.03,26.05,98143.0,24.8931,24.9123,24.8836,24.9027,98143.0
2023-10-09 13:25:00,26.05,26.09,26.05,26.08,323755.0,24.9027,24.9409,24.9027,24.9314,323755.0
2023-10-09 13:30:00,26.08,26.12,26.07,26.11,504592.0,24.9314,24.9696,24.9218,24.9601,504592.0
2023-10-09 13:35:00,26.11,26.14,26.1,26.14,410502.0,24.9601,24.9887,24.9505,24.9887,410502.0
2023-10-09 13:40:00,26.14,26.21,26.13,26.21,396557.0,24.9887,25.0557,24.9792,25.0557,396557.0
2023-10-09 13:45:00,26.21,26.26,26.2,26.26,390023.0,25.0557,25.1035,25.0461,25.1035,390023.0
2023-10-09 13:50:00,26.26,26.29,26.25,26.28,431359.0,25.1035,25.1321,25.0939,25.1226,431359.0
2023-10-09 13:55:00,26.28,26.29,26.27,26.28,472631.0,25.1226,25.1321,25.113,25.1226,472631.0
2023-10-09 14:00:00,26.28,26.29,26.25,26.28,596555.0,25.1226,25.1321,25.0939,25.1226,596555.0
2023-10-09 14:05:00,26.28,26.3,26.27,26.3,426820.0,25.1226,25.1417,25.113,25.1417,426820.0
2023-10-09 14:10:00,26.3,26.32,26.28,26.29,367085.0,25.1417,25.1608,25.1226,25.1321,367085.0
2023-10-09 14:15:00,26.29,26.34,26.28,26.34,314275.0,25.1321,25.1799,25.1226,25.1799,314275.0
2023-10-09 14:20:00,26.34,26.34,26.3,26.32,425079.0,25.1799,25.1799,25.1417,25.1608,425079.0
2023-10-09 14:25:00,26.31,26.32,26.28,26.32,538979.0,25.1513,25.1608,25.1226,25.1608,538979.0
2023-10-09 14:30:00,26.32,26.32,26.29,26.3,203865.0,25.1608,25.1608,25.1321,25.1417,203865.0
2023-10-09 14:35:00,26.3,26.3,26.25,26.28,521063.0,25.1417,25.1417,25.0939,25.1226,521063.0
2023-10-09 14:40:00,26.28,26.33,26.28,26.31,540898.0,25.1226,25.1704,25.1226,25.1513,540898.0
2023-10-09 14:45:00,26.31,26.33,26.29,26.31,245981.0,25.1513,25.1704,25.1321,25.1513,245981.0
2023-10-09 14:50:00,26.31,26.33,26.3,26.32,246294.0,25.1513,25.1704,25.1417,25.1608,246294.0
2023-10-09 14:55:00,26.32,26.36,26.31,26.35,343703.0,25.1608,25.1991,25.1513,25.1895,343703.0
2023-10-09 15:00:00,26.35,26.35,26.3,26.33,463805.0,25.1895,25.1895,25.1417,25.1704,463805.0
2023-10-09 15:05:00,26.32,26.35,26.31,26.32,255657.0,25.1608,25.1895,25.1513,25.1608,255657.0
2023-10-09 15:10:00,26.32,26.33,26.27,26.27,260062.0,25.1608,25.1704,25.113,25.113,260062.0
2023-10-09 15:15:00,26.28,26.3,26.26,26.29,307557.0,25.1226,25.1417,25.1035,25.1321,307557.0
2023-10-09 15:20:00,26.29,26.34,26.28,26.34,646224.0,25.1321,25.1799,25.1226,25.1799,646224.0
2023-10-09 15:25:00,26.34,26.35,26.32,26.33,597236.0,25.1799,25.1895,25.1608,25.1704,597236.0
2023-10-09 15:30:00,26.33,26.34,26.28,26.29,510885.0,25.1704,25.1799,25.1226,25.1321,510885.0
2023-10-09 15:35:00,26.29,26.3,26.27,26.28,360542.0,25.1321,25.1417,25.113,25.1226,360542.0
2023-10-09 15:40:00,26.27,26.3,26.27,26.3,740902.0,25.113,25.1417,25.113,25.1417,740902.0
2023-10-09 15:45:00,26.3,26.31,26.28,26.3,678536.0,25.1417,25.1513,25.1226,25.1417,678536.0
2023-10-09 15:50:00,26.3,26.32,26.29,26.3,846046.0,25.1417,25.1608,25.1321,25.1417,846046.0
2023-10-09 15:55:00,26.31,26.32,26.29,26.31,1805418.0,25.1513,25.1608,25.1321,25.1513,1805418.0
2023-10-10 09:30:00,26.61,26.8,26.57,26.75,1492776.0,25.438,25.6197,25.3998,25.5719,1492776.0
2023-10-10 09:35:00,26.74,26.81,26.72,26.79,1003724.0,25.5623,25.6292,25.5432,25.6101,1003724.0
2023-10-10 09:40:00,26.79,26.8,26.69,26.73,768345.0,25.6101,25.6197,25.5145,25.5528,768345.0
2023-10-10 09:45:00,26.73,26.87,26.71,26.8,746804.0,25.5528,25.6866,25.5336,25.6197,746804.0
2023-10-10 09:50:00,26.81,26.84,26.79,26.83,597135.0,25.6292,25.6579,25.6101,25.6484,597135.0
2023-10-10 09:55:00,26.83,26.91,26.82,26.88,882643.0,25.6484,25.7248,25.6388,25.6962,882643.0
2023-10-10 10:00:00,26.88,26.93,26.86,26.89,611902.0,25.6962,25.7439,25.677,25.7057,611902.0
2023-10-10 10:05:00,26.89,27.06,26.88,27.06,957418.0,25.7057,25.8682,25.6962,25.8682,957418.0
2023-10-10 10:10:00,27.06,27.1,27.05,27.09,1002205.0,25.8682,25.9065,25.8587,25.8969,1002205.0
2023-10-10 10:15:00,27.09,27.16,27.08,27.13,797008.0,25.8969,25.9638,25.8873,25.9351,797008.0
2023-10-10 10:20:00,27.14,27.17,27.12,27.13,660856.0,25.9447,25.9734,25.9256,25.9351,660856.0
2023-10-10 10:25:00,27.13,27.16,27.1,27.11,855937.0,25.9351,25.9638,25.9065,25.916,855937.0
2023-10-10 10:30:00,27.11,27.15,27.05,27.1,757152.0,25.916,25.9543,25.8587,25.9065,757152.0
2023-10-10 10:35:00,27.1,27.16,27.08,27.12,521819.0,25.9065,25.9638,25.8873,25.9256,521819.0
2023-10-10 10:40:00,27.11,27.13,27.07,27.09,575491.0,25.916,25.9351,25.8778,25.8969,575491.0
2023-10-10 10:45:00,27.09,27.1,27.03,27.08,607356.0,25.8969,25.9065,25.8395,25.8873,607356.0
2023-10-10 10:50:00,27.07,27.12,27.04,27.11,475920.0,25.8778,25.9256,25.8491,25.916,475920.0
2023-10-10 10:55:00,27.1,27.13,27.07,27.13,376741.0,25.9065,25.9351,25.8778,25.9351,376741.0
2023-10-10 11:00:00,27.13,27.13,27.08,27.11,422548.0,25.9351,25.9351,25.8873,25.916,422548.0
2023-10-10 11:05:00,27.11,27.21,27.09,27.2,799435.0,25.916,26.0116,25.8969,26.0021,799435.0
2023-10-10 11:10:00,27.2,27.25,27.19,27.24,607654.0,26.0021,26.0499,25.9925,26.0403,607654.0
2023-10-10 11:15:00,27.24,27.3,27.23,27.28,1219072.0,26.0403,26.0977,26.0307,26.0785,1219072.0
2023-10-10 11:20:00,27.28,27.3,27.24,27.28,1086189.0,26.0785,26.0977,26.0403,26.0785,1086189.0
2023-10-10 11:25:00,27.28,27.28,27.22,27.23,574017.0,26.0785,26.0785,26.0212,26.0307,574017.0
2023-10-10 11:30:00,27.22,27.23,27.15,27.16,686442.0,26.0212,26.0307,25.9543,25.9638,686442.0
2023-10-10 11:35:00,27.16,27.18,27.13,27.14,339339.0,25.9638,25.9829,25.9351,25.9447,339339.0
2023-10-10 11:40:00,27.14,27.16,27.13,27.14,317795.0,25.9447,25.9638,25.9351,25.9447,317795.0
2023-10-10 11:45:00,27.14,27.14,27.11,27.14,322224.0,25.9447,25.9447,25.916,25.9447,322224.0
2023-10-10 11:50:00,27.14,27.17,27.12,27.17,307465.0,25.9447,25.9734,25.9256,25.9734,307465.0
2023-10-10 11:55:00,27.17,27.2,27.16,27.19,190754.0,25.9734,26.0021,25.9638,25.9925,190754.0
2023-10-10 12:00:00,27.19,27.26,27.18,27.25,311594.0,25.9925,26.0594,25.9829,26.0499,311594.0
2023-10-10 12:05:00,27.25,27.26,27.23,27.24,249382.0,26.0499,26.0594,26.0307,26.0403,249382.0
2023-10-10 12:10:00,27.23,27.27,27.23,27.26,191016.0,26.0307,26.069,26.0307,26.0594,191016.0
2023-10-10 12:15:00,27.26,27.29,27.24,27.27,374722.0,26.0594,26.0881,26.0403,26.069,374722.0
2023-10-10 12:20:00,27.27,27.29,27.25,27.29,380341.0,26.069,26.0881,26.0499,26.0881,380341.0
2023-10-10 12:25:00,27.28,27.3,27.26,27.29,440160.0,26.0785,26.0977,26.0594,26.0881,440160.0
2023-10-10 12:30:00,27.29,27.3,27.27,27.28,332232.0,26.0881,26.0977,26.069,26.0785,332232.0
2023-10-10 12:35:00,27.28,27.29,27.25,27.26,385403.0,26.0785,26.0881,26.0499,26.0594,385403.0
2023-10-10 12:40:00,27.25,27.26,27.24,27.25,420873.0,26.0499,26.0594,26.0403,26.0499,420873.0
2023-10-10 12:45:00,27.25,27.26,27.23,27.23,374180.0,26.0499,26.0594,26.0307,26.0307,374180.0
2023-10-10 12:50:00,27.24,27.27,27.22,27.27,312231.0,26.0403,26.069,26.0212,26.069,312231.0
2023-10-10 12:55:00,27.27,27.28,27.26,27.28,218760.0,26.069,26.0785,26.0594,26.0785,218760.0
2023-10-10 13:00:00,27.28,27.29,27.2,27.2,370770.0,26.0785,26.0881,26.0021,26.0021,370770.0
2023-10-10 13:05:00,27.2,27.22,27.16,27.18,401164.0,26.0021,26.0212,25.9638,25.9829,401164.0
2023-10-10 13:10:00,27.18,27.2,27.15,27.18,359352.0,25.9829,26.0021,25.9543,25.9829,359352.0
2023-10-10 13:15:00,27.17,27.21,27.15,27.2,326152.0,25.9734,26.0116,25.9543,26.0021,326152.0
2023-10-10 13:20:00,27.2,27.23,27.18,27.19,373936.0,26.0021,26.0307,25.9829,25.9925,373936.0
2023-10-10 13:25:00,27.19,27.19,27.15,27.18,443126.0,25.9925,25.9925,25.9543,25.9829,443126.0
2023-10-10 13:30:00,27.18,27.19,27.13,27.14,321089.0,25.9829,25.9925,25.9351,25.9447,321089.0
2023-10-10 13:35:00,27.14,27.16,27.13,27.14,246074.0,25.9447,25.9638,25.9351,25.9447,246074.0
2023-10-10 13:40:00,27.14,27.17,27.14,27.16,249566.0,25.9447,25.9734,25.9447,25.9638,249566.0
2023-10-10 13:45:00,27.16,27.17,27.15,27.17,142888.0,25.9638,25.9734,25.9543,25.9734,142888.0
2023-10-10 13:50:00,27.17,27.18,27.14,27.16,211494.0,25.9734,25.9829,25.9447,25.9638,211494.0
2023-10-10 13:55:00,27.16,27.18,27.16,27.17,137383.0,25.9638,25.9829,25.9638,25.9734,137383.0
2023-10-10 14:00:00,27.18,27.18,27.13,27.17,498581.0,25.9829,25.9829,25.9351,25.9734,498581.0
2023-10-10 14:05:00,27.16,27.17,27.14,27.14,215818.0,25.9638,25.9734,25.9447,25.9447,215818.0
2023-10-10 14:10:00,27.14,27.16,27.1,27.11,382627.0,25.9447,25.9638,25.9065,25.916,382627.0
2023-10-10 14:15:00,27.1,27.11,27.06,27.1,485985.0,25.9065,25.916,25.8682,25.9065,485985.0
2023-10-10 14:20:00,27.1,27.1,27.06,27.07,224714.0,25.9065,25.9065,25.8682,25.8778,224714.0
2023-10-10 14:25:00,27.07,27.1,27.04,27.06,449745.0,25.8778,25.9065,25.8491,25.8682,449745.0
2023-10-10 14:30:00,27.07,27.1,27.06,27.09,395067.0,25.8778,25.9065,25.8682,25.8969,395067.0
2023-10-10 14:35:00,27.09,27.11,27.04,27.07,520705.0,25.8969,25.916,25.8491,25.8778,520705.0
2023-10-10 14:40:00,27.07,27.12,27.05,27.12,291733.0,25.8778,25.9256,25.8587,25.9256,291733.0
2023-10-10 14:45:00,27.12,27.15,27.1,27.11,496955.0,25.9256,25.9543,25.9065,25.916,496955.0
2023-10-10 14:50:00,27.11,27.12,27.04,27.05,526247.0,25.916,25.9256,25.8491,25.8587,526247.0
2023-10-10 14:55:00,27.04,27.05,27.03,27.04,351141.0,25.8491,25.8587,25.8395,25.8491,351141.0
2023-10-10 15:00:00,27.04,27.06,27.03,27.04,391273.0,25.8491,25.8682,25.8395,25.8491,391273.0
2023-10-10 15:05:00,27.03,27.04,27.01,27.03,546026.0,25.8395,25.8491,25.8204,25.8395,546026.0
2023-10-10 15:10:00,27.03,27.04,27.0,27.03,422013.0,25.8395,25.8491,25.8109,25.8395,422013.0
2023-10-10 15:15:00,27.03,27.06,27.02,27.02,356705.0,25.8395,25.8682,25.83,25.83,356705.0
2023-10-10 15:20:00,27.02,27.03,26.97,27.0,372449.0,25.83,25.8395,25.7822,25.8109,372449.0
2023-10-10 15:25:00,27.0,27.0,26.97,26.98,232135.0,25.8109,25.8109,25.7822,25.7917,232135.0
2023-10-10 15:30:00,26.97,26.98,26.95,26.96,430685.0,25.7822,25.7917,25.7631,25.7726,430685.0
2023-10-10 15:35:00,26.96,27.0,26.95,26.99,538273.0,25.7726,25.8109,25.7631,25.8013,538273.0
2023-10-10 15:40:00,26.99,27.01,26.98,27.0,432556.0,25.8013,25.8204,25.7917,25.8109,432556.0
2023-10-10 15:45:00,27.01,27.04,26.98,27.04,713647.0,25.8204,25.8491,25.7917,25.8491,713647.0
2023-10-10 15:50:00,27.03,27.05,27.01,27.02,884238.0,25.8395,25.8587,25.8204,25.83,884238.0
2023-10-10 15:55:00,27.02,27.04,26.98,27.0,2005506.0,25.83,25.8491,25.7917,25.8109,2005506.0
2023-10-11 09:30:00,27.17,27.31,27.14,27.3,957375.0,25.9734,26.1072,25.9447,26.0977,957375.0
2023-10-11 09:35:00,27.3,27.34,27.26,27.33,771797.0,26.0977,26.1359,26.0594,26.1263,771797.0
2023-10-11 09:40:00,27.33,27.44,27.32,27.42,841709.0,26.1263,26.2315,26.1168,26.2124,841709.0
2023-10-11 09:45:00,27.42,27.42,27.3,27.32,573524.0,26.2124,26.2124,26.0977,26.1168,573524.0
2023-10-11 09:50:00,27.32,27.32,27.11,27.12,725098.0,26.1168,26.1168,25.916,25.9256,725098.0
2023-10-11 09:55:00,27.12,27.22,27.12,27.2,507915.0,25.9256,26.0212,25.9256,26.0021,507915.0
2023-10-11 10:00:00,27.2,27.27,27.16,27.25,443089.0,26.0021,26.069,25.9638,26.0499,443089.0
2023-10-11 10:05:00,27.25,27.28,27.15,27.16,685916.0,26.0499,26.0785,25.9543,25.9638,685916.0
2023-10-11 10:10:00,27.16,27.16,27.07,27.08,480702.0,25.9638,25.9638,25.8778,25.8873,480702.0
2023-10-11 10:15:00,27.08,27.12,27.06,27.09,317956.0,25.8873,25.9256,25.8682,25.8969,317956.0
2023-10-11 10:20:00,27.1,27.12,27.06,27.07,348752.0,25.9065,25.9256,25.8682,25.8778,348752.0
2023-10-11 10:25:00,27.08,27.15,27.06,27.14,287857.0,25.8873,25.9543,25.8682,25.9447,287857.0
2023-10-11 10:30:00,27.14,27.17,27.09,27.1,397477.0,25.9447,25.9734,25.8969,25.9065,397477.0
2023-10-11 10:35:00,27.1,27.12,27.06,27.11,434270.0,25.9065,25.9256,25.8682,25.916,434270.0
2023-10-11 10:40:00,27.11,27.15,27.1,27.14,262604.0,25.916,25.9543,25.9065,25.9447,262604.0
2023-10-11 10:45:00,27.14,27.15,27.11,27.14,248812.0,25.9447,25.9543,25.916,25.9447,248812.0
2023-10-11 10:50:00,27.14,27.19,27.12,27.18,500654.0,25.9447,25.9925,25.9256,25.9829,500654.0
2023-10-11 10:55:00,27.18,27.2,27.16,27.2,428296.0,25.9829,26.0021,25.9638,26.0021,428296.0
2023-10-11 11:00:00,27.2,27.22,27.16,27.17,480043.0,26.0021,26.0212,25.9638,25.9734,480043.0
2023-10-11 11:05:00,27.17,27.17,27.09,27.1,650549.0,25.9734,25.9734,25.8969,25.9065,650549.0
2023-10-11 11:10:00,27.1,27.1,27.0,27.0,708233.0,25.9065,25.9065,25.8109,25.8109,708233.0
2023-10-11 11:15:00,27.0,27.01,26.91,26.95,601673.0,25.8109,25.8204,25.7248,25.7631,601673.0
2023-10-11 11:20:00,26.95,27.02,26.93,27.02,541418.0,25.7631,25.83,25.7439,25.83,541418.0
2023-10-11 11:25:00,27.01,27.04,26.99,27.01,503696.0,25.8204,25.8491,25.8013,25.8204,503696.0
2023-10-11 11:30:00,27.0,27.07,27.0,27.06,577385.0,25.8109,25.8778,25.8109,25.8682,577385.0
2023-10-11 11:35:00,27.06,27.06,27.01,27.04,399196.0,25.8682,25.8682,25.8204,25.8491,399196.0
2023-10-11 11:40:00,27.04,27.04,26.98,27.0,400973.0,25.8491,25.8491,25.7917,25.8109,400973.0
2023-10-11 11:45:00,27.0,27.02,26.95,26.96,263088.0,25.8109,25.83,25.7631,25.7726,263088.0
2023-10-11 11:50:00,26.96,27.01,26.95,27.0,379867.0,25.7726,25.8204,25.7631,25.8109,379867.0
2023-10-11 11:55:00,27.0,27.01,26.95,26.95,349958.0,25.8109,25.8204,25.7631,25.7631,349958.0
2023-10-11 12:00:00,26.96,26.99,26.95,26.98,437725.0,25.7726,25.8013,25.7631,25.7917,437725.0
2023-10-11 12:05:00,26.98,27.0,26.96,26.99,229193.0,25.7917,25.8109,25.7726,25.8013,229193.0
2023-10-11 12:10:00,26.99,27.0,26.97,26.97,274410.0,25.8013,25.8109,25.7822,25.7822,274410.0
2023-10-11 12:15:00,26.97,26.97,26.93,26.96,456322.0,25.7822,25.7822,25.7439,25.7726,456322.0
2023-10-11 12:20:00,26.96,26.98,26.91,26.92,272616.0,25.7726,25.7917,25.7248,25.7344,272616.0
2023-10-11 12:25:00,26.92,26.93,26.9,26.92,412465.0,25.7344,25.7439,25.7153,25.7344,412465.0
2023-10-11 12:30:00,26.92,26.95,26.9,26.93,435861.0,25.7344,25.7631,25.7153,25.7439,435861.0
2023-10-11 12:35:00,26.93,26.99,26.93,26.96,339581.0,25.7439,25.8013,25.7439,25.7726,339581.0
2023-10-11 12:40:00,26.97,26.99,26.95,26.96,480309.0,25.7822,25.8013,25.7631,25.7726,480309.0
2023-10-11 12:45:00,26.96,26.97,26.92,26.93,303007.0,25.7726,25.7822,25.7344,25.7439,303007.0
2023-10-11 12:50:00,26.93,26.96,26.92,26.94,601133.0,25.7439,25.7726,25.7344,25.7535,601133.0
2023-10-11 12:55:00,26.94,26.99,26.93,26.99,345102.0,25.7535,25.8013,25.7439,25.8013,345102.0
2023-10-11 13:00:00,26.99,27.01,26.96,26.96,339662.0,25.8013,25.8204,25.7726,25.7726,339662.0
2023-10-11 13:05:00,26.97,27.01,26.96,27.0,248968.0,25.7822,25.8204,25.7726,25.8109,248968.0
2023-10-11 13:10:00,27.01,27.03,26.99,27.02,364473.0,25.8204,25.8395,25.8013,25.83,364473.0
2023-10-11 13:15:00,27.03,27.03,26.95,26.96,559031.0,25.8395,25.8395,25.7631,25.7726,559031.0
2023-10-11 13:20:00,26.96,26.99,26.95,26.96,438159.0,25.7726,25.8013,25.7631,25.7726,438159.0
2023-10-11 13:25:00,26.96,26.99,26.95,26.96,299721.0,25.7726,25.8013,25.7631,25.7726,299721.0
2023-10-11 13:30:00,26.96,26.97,26.95,26.96,374660.0,25.7726,25.7822,25.7631,25.7726,374660.0
2023-10-11 13:35:00,26.96,26.97,26.95,26.96,487296.0,25.7726,25.7822,25.7631,25.7726,487296.0
2023-10-11 13:40:00,26.96,26.96,26.93,26.93,282980.0,25.7726,25.7726,25.7439,25.7439,282980.0
2023-10-11 13:45:00,26.93,26.95,26.93,26.93,257613.0,25.7439,25.7631,25.7439,25.7439,257613.0
2023-10-11 13:50:00,26.93,26.98,26.93,26.98,266166.0,25.7439,25.7917,25.7439,25.7917,266166.0
2023-10-11 13:55:00,26.98,26.99,26.97,26.98,220264.0,25.7917,25.8013,25.7822,25.7917,220264.0
2023-10-11 14:00:00,26.98,27.02,26.98,26.98,254710.0,25.7917,25.83,25.7917,25.7917,254710.0
2023-10-11 14:05:00,26.98,26.99,26.96,26.97,165058.0,25.7917,25.8013,25.7726,25.7822,165058.0
2023-10-11 14:10:00,26.96,27.01,26.95,27.0,228077.0,25.7726,25.8204,25.7631,25.8109,228077.0
2023-10-11 14:15:00,27.01,27.04,27.0,27.01,305279.0,25.8204,25.8491,25.8109,25.8204,305279.0
2023-10-11 14:20:00,27.02,27.05,27.01,27.05,413882.0,25.83,25.8587,25.8204,25.8587,413882.0
2023-10-11 14:25:00,27.04,27.07,27.0,27.01,499361.0,25.8491,25.8778,25.8109,25.8204,499361.0
2023-10-11 14:30:00,27.01,27.05,27.0,27.03,326508.0,25.8204,25.8587,25.8109,25.8395,326508.0
2023-10-11 14:35:00,27.03,27.05,27.0,27.01,401646.0,25.8395,25.8587,25.8109,25.8204,401646.0
2023-10-11 14:40:00,27.01,27.03,26.99,27.0,384871.0,25.8204,25.8395,25.8013,25.8109,384871.0
2023-10-11 14:45:00,27.0,27.02,26.98,26.99,437089.0,25.8109,25.83,25.7917,25.8013,437089.0
2023-10-11 14:50:00,26.99,27.0,26.97,26.98,291744.0,25.8013,25.8109,25.7822,25.7917,291744.0
2023-10-11 14:55:00,26.98,26.99,26.96,26.99,267774.0,25.7917,25.8013,25.7726,25.8013,267774.0
2023-10-11 15:00:00,26.99,27.01,26.98,27.0,210474.0,25.8013,25.8204,25.7917,25.8109,210474.0
2023-10-11 15:05:00,27.0,27.01,26.98,27.01,210019.0,25.8109,25.8204,25.7917,25.8204,210019.0
2023-10-11 15:10:00,27.01,27.02,26.98,26.99,276247.0,25.8204,25.83,25.7917,25.8013,276247.0
2023-10-11 15:15:00,26.99,26.99,26.96,26.98,275788.0,25.8013,25.8013,25.7726,25.7917,275788.0
2023-10-11 15:20:00,26.98,26.99,26.97,26.98,328786.0,25.7917,25.8013,25.7822,25.7917,328786.0
2023-10-11 15:25:00,26.98,27.01,26.97,27.01,257568.0,25.7917,25.8204,25.7822,25.8204,257568.0
2023-10-11 15:30:00,27.01,27.01,26.99,27.0,277274.0,25.8204,25.8204,25.8013,25.8109,277274.0
2023-10-11 15:35:00,27.0,27.03,26.98,27.03,295290.0,25.8109,25.8395,25.7917,25.8395,295290.0
2023-10-11 15:40:00,27.02,27.04,27.01,27.02,413285.0,25.83,25.8491,25.8204,25.83,413285.0
2023-10-11 15:45:00,27.02,27.04,27.01,27.01,433505.0,25.83,25.8491,25.8204,25.8204,433505.0
2023-10-11 15:50:00,27.02,27.03,26.99,27.01,617754.0,25.83,25.8395,25.8013,25.8204,617754.0
2023-10-11 15:55:00,27.01,27.04,27.0,27.02,1274277.0,25.8204,25.8491,25.8109,25.83,1274277.0
2023-10-12 09:30:00,26.97,26.99,26.7,26.78,1367532.0,25.7822,25.8013,25.5241,25.6006,1367532.0
2023-10-12 09:35:00,26.78,26.81,26.68,26.74,643105.0,25.6006,25.6292,25.505,25.5623,643105.0
2023-10-12 09:40:00,26.74,26.8,26.69,26.71,587934.0,25.5623,25.6197,25.5145,25.5336,587934.0
2023-10-12 09:45:00,26.71,26.82,26.68,26.74,419756.0,25.5336,25.6388,25.505,25.5623,419756.0
2023-10-12 09:50:00,26.74,26.76,26.69,26.7,535958.0,25.5623,25.5814,25.5145,25.5241,535958.0
2023-10-12 09:55:00,26.7,26.71,26.66,26.7,574234.0,25.5241,25.5336,25.4858,25.5241,574234.0
2023-10-12 10:00:00,26.7,26.7,26.61,26.68,791228.0,25.5241,25.5241,25.438,25.505,791228.0
2023-10-12 10:05:00,26.68,26.72,26.64,26.71,854759.0,25.505,25.5432,25.4667,25.5336,854759.0
2023-10-12 10:10:00,26.71,26.76,26.7,26.73,543941.0,25.5336,25.5814,25.5241,25.5528,543941.0
2023-10-12 10:15:00,26.74,26.79,26.72,26.78,497509.0,25.5623,25.6101,25.5432,25.6006,497509.0
2023-10-12 10:20:00,26.77,26.78,26.75,26.76,283745.0,25.591,25.6006,25.5719,25.5814,283745.0
2023-10-12 10:25:00,26.77,26.87,26.75,26.84,796971.0,25.591,25.6866,25.5719,25.6579,796971.0
2023-10-12 10:30:00,26.84,26.88,26.83,26.84,415581.0,25.6579,25.6962,25.6484,25.6579,415581.0
2023-10-12 10:35:00,26.84,26.89,26.82,26.86,224333.0,25.6579,25.7057,25.6388,25.677,224333.0
2023-10-12 10:40:00,26.86,26.91,26.83,26.84,701043.0,25.677,25.7248,25.6484,25.6579,701043.0
2023-10-12 10:45:00,26.84,26.9,26.83,26.87,353120.0,25.6579,25.7153,25.6484,25.6866,353120.0
2023-10-12 10:50:00,26.87,26.87,26.83,26.85,777594.0,25.6866,25.6866,25.6484,25.6675,777594.0
2023-10-12 10:55:00,26.85,26.9,26.84,26.89,353772.0,25.6675,25.7153,25.6579,25.7057,353772.0
2023-10-12 11:00:00,26.89,26.9,26.86,26.89,308032.0,25.7057,25.7153,25.677,25.7057,308032.0
2023-10-12 11:05:00,26.88,26.9,26.84,26.89,922808.0,25.6962,25.7153,25.6579,25.7057,922808.0
2023-10-12 11:10:00,26.89,26.91,26.88,26.88,941203.0,25.7057,25.7248,25.6962,25.6962,941203.0
2023-10-12 11:15:00,26.89,26.89,26.84,26.85,454171.0,25.7057,25.7057,25.6579,25.6675,454171.0
2023-10-12 11:20:00,26.85,26.9,26.85,26.89,280896.0,25.6675,25.7153,25.6675,25.7057,280896.0
2023-10-12 11:25:00,26.89,26.91,26.86,26.89,707689.0,25.7057,25.7248,25.677,25.7057,707689.0
2023-10-12 11:30:00,26.89,26.9,26.83,26.87,334915.0,25.7057,25.7153,25.6484,25.6866,334915.0
2023-10-12 11:35:00,26.88,26.88,26.84,26.86,219688.0,25.6962,25.6962,25.6579,25.677,219688.0
2023-10-12 11:40:00,26.86,26.86,26.77,26.79,599721.0,25.677,25.677,25.591,25.6101,599721.0
2023-10-12 11:45:00,26.79,26.8,26.75,26.75,490613.0,25.6101,25.6197,25.5719,25.5719,490613.0
2023-10-12 11:50:00,26.75,26.78,26.74,26.77,177166.0,25.5719,25.6006,25.5623,25.591,177166.0
2023-10-12 11:55:00,26.77,26.81,26.76,26.81,240704.0,25.591,25.6292,25.5814,25.6292,240704.0
2023-10-12 12:00:00,26.8,26.87,26.8,26.84,346052.0,25.6197,25.6866,25.6197,25.6579,346052.0
2023-10-12 12:05:00,26.85,26.89,26.84,26.89,235171.0,25.6675,25.7057,25.6579,25.7057,235171.0
2023-10-12 12:10:00,26.89,26.99,26.88,26.98,656100.0,25.7057,25.8013,25.6962,25.7917,656100.0
2023-10-12 12:15:00,26.98,27.08,26.97,27.05,723755.0,25.7917,25.8873,25.7822,25.8587,723755.0
2023-10-12 12:20:00,27.04,27.06,27.01,27.04,369979.0,25.8491,25.8682,25.8204,25.8491,369979.0
2023-10-12 12:25:00,27.04,27.05,26.98,27.0,324485.0,25.8491,25.8587,25.7917,25.8109,324485.0
2023-10-12 12:30:00,26.99,27.0,26.96,26.98,368798.0,25.8013,25.8109,25.7726,25.7917,368798.0
2023-10-12 12:35:00,26.98,27.02,26.97,27.02,227634.0,25.7917,25.83,25.7822,25.83,227634.0
2023-10-12 12:40:00,27.02,27.02,27.0,27.02,201707.0,25.83,25.83,25.8109,25.83,201707.0
2023-10-12 12:45:00,27.02,27.03,27.0,27.01,237228.0,25.83,25.8395,25.8109,25.8204,237228.0
2023-10-12 12:50:00,27.02,27.02,26.98,27.0,316139.0,25.83,25.83,25.7917,25.8109,316139.0
2023-10-12 12:55:00,27.0,27.03,26.99,27.02,315569.0,25.8109,25.8395,25.8013,25.83,315569.0
2023-10-12 13:00:00,27.02,27.02,26.92,26.95,442077.0,25.83,25.83,25.7344,25.7631,442077.0
2023-10-12 13:05:00,26.95,26.97,26.89,26.92,477040.0,25.7631,25.7822,25.7057,25.7344,477040.0
2023-10-12 13:10:00,26.92,26.93,26.9,26.92,334112.0,25.7344,25.7439,25.7153,25.7344,334112.0
2023-10-12 13:15:00,26.91,26.93,26.89,26.92,305290.0,25.7248,25.7439,25.7057,25.7344,305290.0
2023-10-12 13:20:00,26.91,26.94,26.91,26.92,199514.0,25.7248,25.7535,25.7248,25.7344,199514.0
2023-10-12 13:25:00,26.92,26.93,26.84,26.84,276632.0,25.7344,25.7439,25.6579,25.6579,276632.0
2023-10-12 13:30:00,26.84,26.86,26.81,26.82,304727.0,25.6579,25.677,25.6292,25.6388,304727.0
2023-10-12 13:35:00,26.82,26.84,26.78,26.78,291720.0,25.6388,25.6579,25.6006,25.6006,291720.0
2023-10-12 13:40:00,26.79,26.79,26.75,26.76,439858.0,25.6101,25.6101,25.5719,25.5814,439858.0
2023-10-12 13:45:00,26.76,26.81,26.76,26.8,339403.0,25.5814,25.6292,25.5814,25.6197,339403.0
2023-10-12 13:50:00,26.8,26.81,26.76,26.79,489383.0,25.6197,25.6292,25.5814,25.6101,489383.0
2023-10-12 13:55:00,26.78,26.81,26.73,26.75,419920.0,25.6006,25.6292,25.5528,25.5719,419920.0
2023-10-12 14:00:00,26.75,26.79,26.74,26.76,247598.0,25.5719,25.6101,25.5623,25.5814,247598.0
2023-10-12 14:05:00,26.76,26.8,26.74,26.75,254246.0,25.5814,25.6197,25.5623,25.5719,254246.0
2023-10-12 14:10:00,26.75,26.75,26.69,26.71,722880.0,25.5719,25.5719,25.5145,25.5336,722880.0
2023-10-12 14:15:00,26.71,26.74,26.67,26.7,262841.0,25.5336,25.5623,25.4954,25.5241,262841.0
2023-10-12 14:20:00,26.7,26.78,26.69,26.77,706145.0,25.5241,25.6006,25.5145,25.591,706145.0
2023-10-12 14:25:00,26.77,26.79,26.75,26.79,277990.0,25.591,25.6101,25.5719,25.6101,277990.0
2023-10-12 14:30:00,26.79,26.82,26.77,26.81,321209.0,25.6101,25.6388,25.591,25.6292,321209.0
2023-10-12 14:35:00,26.8,26.82,26.76,26.78,269285.0,25.6197,25.6388,25.5814,25.6006,269285.0
2023-10-12 14:40:00,26.78,26.8,26.75,26.79,362667.0,25.6006,25.6197,25.5719,25.6101,362667.0
2023-10-12 14:45:00,26.8,26.81,26.78,26.8,201144.0,25.6197,25.6292,25.6006,25.6197,201144.0
2023-10-12 14:50:00,26.8,26.82,26.78,26.81,368647.0,25.6197,25.6388,25.6006,25.6292,368647.0
2023-10-12 14:55:00,26.81,26.81,26.77,26.78,138649.0,25.6292,25.6292,25.591,25.6006,138649.0
2023-10-12 15:00:00,26.78,26.8,26.76,26.8,434891.0,25.6006,25.6197,25.5814,25.6197,434891.0
2023-10-12 15:05:00,26.8,26.8,26.77,26.8,339608.0,25.6197,25.6197,25.591,25.6197,339608.0
2023-10-12 15:10:00,26.8,26.83,26.78,26.83,314585.0,25.6197,25.6484,25.6006,25.6484,314585.0
2023-10-12 15:15:00,26.82,26.85,26.81,26.85,356713.0,25.6388,25.6675,25.6292,25.6675,356713.0
2023-10-12 15:20:00,26.84,26.85,26.82,26.84,448449.0,25.6579,25.6675,25.6388,25.6579,448449.0
2023-10-12 15:25:00,26.83,26.84,26.8,26.82,265543.0,25.6484,25.6579,25.6197,25.6388,265543.0
2023-10-12 15:30:00,26.82,26.86,26.8,26.85,358165.0,25.6388,25.677,25.6197,25.6675,358165.0
2023-10-12 15:35:00,26.85,26.89,26.84,26.89,412267.0,25.6675,25.7057,25.6579,25.7057,412267.0
2023-10-12 15:40:00,26.89,26.9,26.86,26.88,434388.0,25.7057,25.7153,25.677,25.6962,434388.0
2023-10-12 15:45:00,26.88,26.88,26.85,26.87,460350.0,25.6962,25.6962,25.6675,25.6866,460350.0
2023-10-12 15:50:00,26.87,26.91,26.86,26.89,843498.0,25.6866,25.7248,25.677,25.7057,843498.0
2023-10-12 15:55:00,26.88,26.92,26.87,26.89,1830258.0,25.6962,25.7344,25.6866,25.7057,1830258.0
2023-10-13 09:30:00,27.43,27.47,27.31,27.41,2288540.0,26.2219,26.2602,26.1072,26.2028,2288540.0
2023-10-13 09:35:00,27.41,27.68,27.38,27.68,1980014.0,26.2028,26.4609,26.1741,26.4609,1980014.0
2023-10-13 09:40:00,27.68,27.72,27.3,27.36,2036177.0,26.4609,26.4992,26.0977,26.155,2036177.0
2023-10-13 09:45:00,27.36,27.37,27.25,27.28,1017710.0,26.155,26.1646,26.0499,26.0785,1017710.0
2023-10-13 09:50:00,27.28,27.5,27.25,27.43,1179781.0,26.0785,26.2888,26.0499,26.2219,1179781.0
2023-10-13 09:55:00,27.43,27.43,27.26,27.33,917157.0,26.2219,26.2219,26.0594,26.1263,917157.0
2023-10-13 10:00:00,27.35,27.37,27.21,27.28,1002960.0,26.1455,26.1646,26.0116,26.0785,1002960.0
2023-10-13 10:05:00,27.29,27.31,27.15,27.21,1062370.0,26.0881,26.1072,25.9543,26.0116,1062370.0
2023-10-13 10:10:00,27.22,27.25,27.18,27.18,479681.0,26.0212,26.0499,25.9829,25.9829,479681.0
2023-10-13 10:15:00,27.19,27.2,27.12,27.19,661795.0,25.9925,26.0021,25.9256,25.9925,661795.0
2023-10-13 10:20:00,27.2,27.21,27.07,27.08,587134.0,26.0021,26.0116,25.8778,25.8873,587134.0
2023-10-13 10:25:00,27.09,27.13,27.02,27.04,1028422.0,25.8969,25.9351,25.83,25.8491,1028422.0
2023-10-13 10:30:00,27.04,27.24,27.03,27.24,860466.0,25.8491,26.0403,25.8395,26.0403,860466.0
2023-10-13 10:35:00,27.25,27.25,27.15,27.17,675676.0,26.0499,26.0499,25.9543,25.9734,675676.0
2023-10-13 10:40:00,27.16,27.19,27.1,27.14,451290.0,25.9638,25.9925,25.9065,25.9447,451290.0
2023-10-13 10:45:00,27.14,27.2,27.11,27.17,264320.0,25.9447,26.0021,25.916,25.9734,264320.0
2023-10-13 10:50:00,27.18,27.19,27.13,27.17,280806.0,25.9829,25.9925,25.9351,25.9734,280806.0
2023-10-13 10:55:00,27.17,27.23,27.16,27.21,436674.0,25.9734,26.0307,25.9638,26.0116,436674.0
2023-10-13 11:00:00,27.21,27.21,27.14,27.14,331317.0,26.0116,26.0116,25.9447,25.9447,331317.0
2023-10-13 11:05:00,27.14,27.15,27.07,27.15,416010.0,25.9447,25.9543,25.8778,25.9543,416010.0
2023-10-13 11:10:00,27.14,27.16,27.09,27.13,281070.0,25.9447,25.9638,25.8969,25.9351,281070.0
2023-10-13 11:15:00,27.13,27.16,27.09,27.14,229429.0,25.9351,25.9638,25.8969,25.9447,229429.0
2023-10-13 11:20:00,27.14,27.21,27.13,27.13,456448.0,25.9447,26.0116,25.9351,25.9351,456448.0
2023-10-13 11:25:00,27.14,27.17,27.09,27.16,319847.0,25.9447,25.9734,25.8969,25.9638,319847.0
2023-10-13 11:30:00,27.17,27.18,27.12,27.13,465038.0,25.9734,25.9829,25.9256,25.9351,465038.0
2023-10-13 11:35:00,27.13,27.17,27.12,27.16,375830.0,25.9351,25.9734,25.9256,25.9638,375830.0
2023-10-13 11:40:00,27.16,27.2,27.14,27.19,559800.0,25.9638,26.0021,25.9447,25.9925,559800.0
2023-10-13 11:45:00,27.19,27.19,27.12,27.13,264629.0,25.9925,25.9925,25.9256,25.9351,264629.0
2023-10-13 11:50:00,27.13,27.13,27.05,27.06,498505.0,25.9351,25.9351,25.8587,25.8682,498505.0
2023-10-13 11:55:00,27.06,27.07,26.99,27.03,623758.0,25.8682,25.8778,25.8013,25.8395,623758.0
2023-10-13 12:00:00,27.02,27.06,27.01,27.04,257428.0,25.83,25.8682,25.8204,25.8491,257428.0
2023-10-13 12:05:00,27.04,27.04,26.99,27.02,529040.0,25.8491,25.8491,25.8013,25.83,529040.0
2023-10-13 12:10:00,27.02,27.02,26.92,26.92,374014.0,25.83,25.83,25.7344,25.7344,374014.0
2023-10-13 12:15:00,26.93,27.02,26.92,26.98,419939.0,25.7439,25.83,25.7344,25.7917,419939.0
2023-10-13 12:20:00,26.99,27.02,26.98,26.98,557336.0,25.8013,25.83,25.7917,25.7917,557336.0
2023-10-13 12:25:00,26.99,26.99,26.95,26.95,243224.0,25.8013,25.8013,25.7631,25.7631,243224.0
2023-10-13 12:30:00,26.96,26.97,26.93,26.95,302546.0,25.7726,25.7822,25.7439,25.7631,302546.0
2023-10-13 12:35:00,26.95,26.95,26.9,26.91,297262.0,25.7631,25.7631,25.7153,25.7248,297262.0
2023-10-13 12:40:00,26.9,26.91,26.87,26.87,394378.0,25.7153,25.7248,25.6866,25.6866,394378.0
2023-10-13 12:45:00,26.87,26.88,26.77,26.77,634992.0,25.6866,25.6962,25.591,25.591,634992.0
2023-10-13 12:50:00,26.77,26.78,26.66,26.76,1046521.0,25.591,25.6006,25.4858,25.5814,1046521.0
2023-10-13 12:55:00,26.76,26.8,26.73,26.77,598400.0,25.5814,25.6197,25.5528,25.591,598400.0
2023-10-13 13:00:00,26.77,26.8,26.72,26.73,387244.0,25.591,25.6197,25.5432,25.5528,387244.0
2023-10-13 13:05:00,26.73,26.73,26.69,26.69,390393.0,25.5528,25.5528,25.5145,25.5145,390393.0
2023-10-13 13:10:00,26.69,26.7,26.62,26.62,401720.0,25.5145,25.5241,25.4476,25.4476,401720.0
2023-10-13 13:15:00,26.62,26.65,26.62,26.62,413255.0,25.4476,25.4763,25.4476,25.4476,413255.0
2023-10-13 13:20:00,26.63,26.64,26.56,26.58,393080.0,25.4572,25.4667,25.3902,25.4094,393080.0
2023-10-13 13:25:00,26.58,26.6,26.54,26.55,434281.0,25.4094,25.4285,25.3711,25.3807,434281.0
2023-10-13 13:30:00,26.55,26.59,26.52,26.56,404000.0,25.3807,25.4189,25.352,25.3902,404000.0
2023-10-13 13:35:00,26.57,26.57,26.52,26.55,348626.0,25.3998,25.3998,25.352,25.3807,348626.0
2023-10-13 13:40:00,26.55,26.67,26.55,26.66,780957.0,25.3807,25.4954,25.3807,25.4858,780957.0
2023-10-13 13:45:00,26.66,26.67,26.61,26.64,539733.0,25.4858,25.4954,25.438,25.4667,539733.0
2023-10-13 13:50:00,26.64,26.68,26.62,26.66,584247.0,25.4667,25.505,25.4476,25.4858,584247.0
2023-10-13 13:55:00,26.65,26.66,26.62,26.64,265888.0,25.4763,25.4858,25.4476,25.4667,265888.0
2023-10-13 14:00:00,26.64,26.66,26.61,26.65,401691.0,25.4667,25.4858,25.438,25.4763,401691.0
2023-10-13 14:05:00,26.65,26.75,26.64,26.74,609953.0,25.4763,25.5719,25.4667,25.5623,609953.0
2023-10-13 14:10:00,26.75,26.8,26.72,26.79,369517.0,25.5719,25.6197,25.5432,25.6101,369517.0
2023-10-13 14:15:00,26.79,26.8,26.74,26.77,501305.0,25.6101,25.6197,25.5623,25.591,501305.0
2023-10-13 14:20:00,26.78,26.82,26.77,26.77,514679.0,25.6006,25.6388,25.591,25.591,514679.0
2023-10-13 14:25:00,26.78,26.79,26.72,26.74,241433.0,25.6006,25.6101,25.5432,25.5623,241433.0
2023-10-13 14:30:00,26.75,26.8,26.73,26.79,244621.0,25.5719,25.6197,25.5528,25.6101,244621.0
2023-10-13 14:35:00,26.79,26.79,26.68,26.7,380627.0,25.6101,25.6101,25.505,25.5241,380627.0
2023-10-13 14:40:00,26.7,26.71,26.66,26.66,267562.0,25.5241,25.5336,25.4858,25.4858,267562.0
2023-10-13 14:45:00,26.67,26.68,26.63,26.64,388856.0,25.4954,25.505,25.4572,25.4667,388856.0
2023-10-13 14:50:00,26.64,26.72,26.63,26.71,404194.0,25.4667,25.5432,25.4572,25.5336,404194.0
2023-10-13 14:55:00,26.7,26.73,26.66,26.73,322904.0,25.5241,25.5528,25.4858,25.5528,322904.0
2023-10-13 15:00:00,26.73,26.76,26.71,26.75,283713.0,25.5528,25.5814,25.5336,25.5719,283713.0
2023-10-13 15:05:00,26.75,26.76,26.67,26.75,303126.0,25.5719,25.5814,25.4954,25.5719,303126.0
2023-10-13 15:10:00,26.75,26.78,26.73,26.76,302423.0,25.5719,25.6006,25.5528,25.5814,302423.0
2023-10-13 15:15:00,26.75,26.76,26.7,26.71,290769.0,25.5719,25.5814,25.5241,25.5336,290769.0
2023-10-13 15:20:00,26.71,26.73,26.68,26.71,268948.0,25.5336,25.5528,25.505,25.5336,268948.0
2023-10-13 15:25:00,26.71,26.71,26.66,26.69,332904.0,25.5336,25.5336,25.4858,25.5145,332904.0
2023-10-13 15:30:00,26.69,26.75,26.68,26.72,444936.0,25.5145,25.5719,25.505,25.5432,444936.0
2023-10-13 15:35:00,26.72,26.73,26.66,26.69,705441.0,25.5432,25.5528,25.4858,25.5145,705441.0
2023-10-13 15:40:00,26.69,26.72,26.66,26.68,555873.0,25.5145,25.5432,25.4858,25.505,555873.0
2023-10-13 15:45:00,26.68,26.76,26.67,26.75,591235.0,25.505,25.5814,25.4954,25.5719,591235.0
2023-10-13 15:50:00,26.74,26.77,26.72,26.76,987135.0,25.5623,25.591,25.5432,25.5814,987135.0
2023-10-13 15:55:00,26.75,26.79,26.73,26.76,2648036.0,25.5719,25.6101,25.5528,25.5814,2648036.0
2023-10-16 09:30:00,27.14,27.18,26.96,27.0,1232337.0,25.9447,25.9829,25.7726,25.8109,1232337.0
2023-10-16 09:35:00,26.99,27.07,26.92,26.98,662519.0,25.8013,25.8778,25.7344,25.7917,662519.0
2023-10-16 09:40:00,26.97,27.04,26.93,27.01,486347.0,25.7822,25.8491,25.7439,25.8204,486347.0
2023-10-16 09:45:00,27.01,27.02,26.91,26.93,448069.0,25.8204,25.83,25.7248,25.7439,448069.0
2023-10-16 09:50:00,26.94,27.01,26.93,27.0,549032.0,25.7535,25.8204,25.7439,25.8109,549032.0
2023-10-16 09:55:00,27.0,27.0,26.86,26.87,559232.0,25.8109,25.8109,25.677,25.6866,559232.0
2023-10-16 10:00:00,26.88,26.9,26.82,26.87,360295.0,25.6962,25.7153,25.6388,25.6866,360295.0
2023-10-16 10:05:00,26.86,26.87,26.77,26.83,411277.0,25.677,25.6866,25.591,25.6484,411277.0
2023-10-16 10:10:00,26.83,26.94,26.82,26.94,347233.0,25.6484,25.7535,25.6388,25.7535,347233.0
2023-10-16 10:15:00,26.94,26.97,26.9,26.96,503907.0,25.7535,25.7822,25.7153,25.7726,503907.0
2023-10-16 10:20:00,26.96,27.0,26.95,26.97,490200.0,25.7726,25.8109,25.7631,25.7822,490200.0
2023-10-16 10:25:00,26.97,27.05,26.96,27.04,520926.0,25.7822,25.8587,25.7726,25.8491,520926.0
2023-10-16 10:30:00,27.05,27.09,27.02,27.03,659270.0,25.8587,25.8969,25.83,25.8395,659270.0
2023-10-16 10:35:00,27.04,27.05,27.02,27.03,318298.0,25.8491,25.8587,25.83,25.8395,318298.0
2023-10-16 10:40:00,27.03,27.05,27.0,27.03,285976.0,25.8395,25.8587,25.8109,25.8395,285976.0
2023-10-16 10:45:00,27.03,27.08,27.0,27.04,777195.0,25.8395,25.8873,25.8109,25.8491,777195.0
2023-10-16 10:50:00,27.05,27.08,27.04,27.08,455276.0,25.8587,25.8873,25.8491,25.8873,455276.0
2023-10-16 10:55:00,27.08,27.1,27.06,27.09,589233.0,25.8873,25.9065,25.8682,25.8969,589233.0
2023-10-16 11:00:00,27.09,27.13,27.09,27.12,686065.0,25.8969,25.9351,25.8969,25.9256,686065.0
2023-10-16 11:05:00,27.12,27.12,27.07,27.08,309351.0,25.9256,25.9256,25.8778,25.8873,309351.0
2023-10-16 11:10:00,27.08,27.09,27.03,27.04,440168.0,25.8873,25.8969,25.8395,25.8491,440168.0
2023-10-16 11:15:00,27.04,27.07,27.01,27.04,641692.0,25.8491,25.8778,25.8204,25.8491,641692.0
2023-10-16 11:20:00,27.04,27.05,27.02,27.03,654297.0,25.8491,25.8587,25.83,25.8395,654297.0
2023-10-16 11:25:00,27.03,27.05,27.01,27.03,625227.0,25.8395,25.8587,25.8204,25.8395,625227.0
2023-10-16 11:30:00,27.02,27.04,26.99,27.02,675199.0,25.83,25.8491,25.8013,25.83,675199.0
2023-10-16 11:35:00,27.02,27.03,26.96,26.96,668908.0,25.83,25.8395,25.7726,25.7726,668908.0
2023-10-16 11:40:00,26.96,26.98,26.95,26.96,473864.0,25.7726,25.7917,25.7631,25.7726,473864.0
2023-10-16 11:45:00,26.97,26.98,26.93,26.95,499549.0,25.7822,25.7917,25.7439,25.7631,499549.0
2023-10-16 11:50:00,26.95,27.04,26.94,27.02,670851.0,25.7631,25.8491,25.7535,25.83,670851.0
2023-10-16 11:55:00,27.02,27.03,27.0,27.01,422477.0,25.83,25.8395,25.8109,25.8204,422477.0
2023-10-16 12:00:00,27.01,27.04,26.99,27.0,561130.0,25.8204,25.8491,25.8013,25.8109,561130.0
2023-10-16 12:05:00,27.0,27.03,26.99,27.02,440895.0,25.8109,25.8395,25.8013,25.83,440895.0
2023-10-16 12:10:00,27.01,27.02,26.94,26.96,480645.0,25.8204,25.83,25.7535,25.7726,480645.0
2023-10-16 12:15:00,26.96,26.97,26.95,26.96,391696.0,25.7726,25.7822,25.7631,25.7726,391696.0
2023-10-16 12:20:00,26.96,26.97,26.92,26.94,580437.0,25.7726,25.7822,25.7344,25.7535,580437.0
2023-10-16 12:25:00,26.94,27.01,26.93,27.01,552350.0,25.7535,25.8204,25.7439,25.8204,552350.0
2023-10-16 12:30:00,27.01,27.02,26.99,27.01,407937.0,25.8204,25.83,25.8013,25.8204,407937.0
2023-10-16 12:35:00,27.01,27.03,27.0,27.01,372397.0,25.8204,25.8395,25.8109,25.8204,372397.0
2023-10-16 12:40:00,27.02,27.03,27.01,27.02,256838.0,25.83,25.8395,25.8204,25.83,256838.0
2023-10-16 12:45:00,27.02,27.03,26.97,26.97,583656.0,25.83,25.8395,25.7822,25.7822,583656.0
2023-10-16 12:50:00,26.97,26.99,26.95,26.96,437490.0,25.7822,25.8013,25.7631,25.7726,437490.0
2023-10-16 12:55:00,26.96,26.98,26.93,26.95,583525.0,25.7726,25.7917,25.7439,25.7631,583525.0
2023-10-16 13:00:00,26.95,26.98,26.94,26.98,530527.0,25.7631,25.7917,25.7535,25.7917,530527.0
2023-10-16 13:05:00,26.99,27.02,26.97,26.98,298491.0,25.8013,25.83,25.7822,25.7917,298491.0
2023-10-16 13:10:00,26.97,26.99,26.97,26.97,280501.0,25.7822,25.8013,25.7822,25.7822,280501.0
2023-10-16 13:15:00,26.97,26.98,26.91,26.92,451848.0,25.7822,25.7917,25.7248,25.7344,451848.0
2023-10-16 13:20:00,26.91,26.92,26.83,26.88,842494.0,25.7248,25.7344,25.6484,25.6962,842494.0
2023-10-16 13:25:00,26.87,26.93,26.83,26.91,684946.0,25.6866,25.7439,25.6484,25.7248,684946.0
2023-10-16 13:30:00,26.9,26.92,26.87,26.89,775726.0,25.7153,25.7344,25.6866,25.7057,775726.0
2023-10-16 13:35:00,26.89,26.95,26.89,26.94,570867.0,25.7057,25.7631,25.7057,25.7535,570867.0
2023-10-16 13:40:00,26.94,26.99,26.94,26.98,627029.0,25.7535,25.8013,25.7535,25.7917,627029.0
2023-10-16 13:45:00,26.98,26.99,26.94,26.95,386241.0,25.7917,25.8013,25.7535,25.7631,386241.0
2023-10-16 13:50:00,26.95,26.95,26.93,26.94,387172.0,25.7631,25.7631,25.7439,25.7535,387172.0
2023-10-16 13:55:00,26.94,26.95,26.93,26.94,312631.0,25.7535,25.7631,25.7439,25.7535,312631.0
2023-10-16 14:00:00,26.94,26.94,26.9,26.91,265140.0,25.7535,25.7535,25.7153,25.7248,265140.0
2023-10-16 14:05:00,26.92,26.96,26.91,26.95,364205.0,25.7344,25.7726,25.7248,25.7631,364205.0
2023-10-16 14:10:00,26.95,26.96,26.92,26.94,249383.0,25.7631,25.7726,25.7344,25.7535,249383.0
2023-10-16 14:15:00,26.94,26.95,26.91,26.94,441814.0,25.7535,25.7631,25.7248,25.7535,441814.0
2023-10-16 14:20:00,26.95,26.95,26.9,26.92,315708.0,25.7631,25.7631,25.7153,25.7344,315708.0
2023-10-16 14:25:00,26.92,26.93,26.9,26.91,281952.0,25.7344,25.7439,25.7153,25.7248,281952.0
2023-10-16 14:30:00,26.91,26.93,26.89,26.92,478525.0,25.7248,25.7439,25.7057,25.7344,478525.0
2023-10-16 14:35:00,26.93,26.94,26.89,26.91,445404.0,25.7439,25.7535,25.7057,25.7248,445404.0
2023-10-16 14:40:00,26.91,26.94,26.9,26.94,361701.0,25.7248,25.7535,25.7153,25.7535,361701.0
2023-10-16 14:45:00,26.94,26.95,26.92,26.93,348543.0,25.7535,25.7631,25.7344,25.7439,348543.0
2023-10-16 14:50:00,26.93,26.94,26.92,26.94,247157.0,25.7439,25.7535,25.7344,25.7535,247157.0
2023-10-16 14:55:00,26.94,26.96,26.93,26.96,273189.0,25.7535,25.7726,25.7439,25.7726,273189.0
2023-10-16 15:00:00,26.96,26.96,26.91,26.94,382737.0,25.7726,25.7726,25.7248,25.7535,382737.0
2023-10-16 15:05:00,26.94,26.97,26.93,26.94,457278.0,25.7535,25.7822,25.7439,25.7535,457278.0
2023-10-16 15:10:00,26.94,26.98,26.94,26.96,480807.0,25.7535,25.7917,25.7535,25.7726,480807.0
2023-10-16 15:15:00,26.96,26.98,26.95,26.96,447219.0,25.7726,25.7917,25.7631,25.7726,447219.0
2023-10-16 15:20:00,26.96,27.01,26.96,27.01,440162.0,25.7726,25.8204,25.7726,25.8204,440162.0
2023-10-16 15:25:00,27.01,27.03,27.0,27.03,605712.0,25.8204,25.8395,25.8109,25.8395,605712.0
2023-10-16 15:30:00,27.03,27.06,27.01,27.03,792388.0,25.8395,25.8682,25.8204,25.8395,792388.0
2023-10-16 15:35:00,27.02,27.09,27.02,27.08,1126941.0,25.83,25.8969,25.83,25.8873,1126941.0
2023-10-16 15:40:00,27.08,27.1,27.04,27.04,1180586.0,25.8873,25.9065,25.8491,25.8491,1180586.0
2023-10-16 15:45:00,27.04,27.06,27.01,27.05,950258.0,25.8491,25.8682,25.8204,25.8587,950258.0
2023-10-16 15:50:00,27.04,27.09,27.04,27.09,1547210.0,25.8491,25.8969,25.8491,25.8969,1547210.0
2023-10-16 15:55:00,27.09,27.09,26.96,26.97,4049171.0,25.8969,25.8969,25.7726,25.7822,4049171.0
2023-10-17 09:30:00,27.05,27.42,26.72,27.25,5662146.0,25.8587,26.2124,25.5432,26.0499,5662146.0
2023-10-17 09:35:00,27.24,27.24,27.01,27.05,2440387.0,26.0403,26.0403,25.8204,25.8587,2440387.0
2023-10-17 09:40:00,27.05,27.09,26.9,27.01,2170189.0,25.8587,25.8969,25.7153,25.8204,2170189.0
2023-10-17 09:45:00,27.01,27.22,26.96,26.98,2124678.0,25.8204,26.0212,25.7726,25.7917,2124678.0
2023-10-17 09:50:00,26.98,27.08,26.91,26.94,1669340.0,25.7917,25.8873,25.7248,25.7535,1669340.0
2023-10-17 09:55:00,26.95,27.1,26.94,27.05,1040837.0,25.7631,25.9065,25.7535,25.8587,1040837.0
2023-10-17 10:00:00,27.05,27.07,26.97,27.0,1164389.0,25.8587,25.8778,25.7822,25.8109,1164389.0
2023-10-17 10:05:00,26.99,27.04,26.95,26.99,903202.0,25.8013,25.8491,25.7631,25.8013,903202.0
2023-10-17 10:10:00,26.98,27.12,26.97,27.11,1209267.0,25.7917,25.9256,25.7822,25.916,1209267.0
2023-10-17 10:15:00,27.11,27.19,27.09,27.13,2053179.0,25.916,25.9925,25.8969,25.9351,2053179.0
2023-10-17 10:20:00,27.13,27.18,27.1,27.16,1200363.0,25.9351,25.9829,25.9065,25.9638,1200363.0
2023-10-17 10:25:00,27.16,27.19,27.12,27.17,1287380.0,25.9638,25.9925,25.9256,25.9734,1287380.0
2023-10-17 10:30:00,27.18,27.27,27.14,27.25,1380490.0,25.9829,26.069,25.9447,26.0499,1380490.0
2023-10-17 10:35:00,27.25,27.36,27.23,27.3,1482599.0,26.0499,26.155,26.0307,26.0977,1482599.0
2023-10-17 10:40:00,27.3,27.32,27.24,27.26,859843.0,26.0977,26.1168,26.0403,26.0594,859843.0
2023-10-17 10:45:00,27.27,27.29,27.22,27.24,1086998.0,26.069,26.0881,26.0212,26.0403,1086998.0
2023-10-17 10:50:00,27.24,27.32,27.23,27.31,1163771.0,26.0403,26.1168,26.0307,26.1072,1163771.0
2023-10-17 10:55:00,27.31,27.38,27.3,27.38,1116679.0,26.1072,26.1741,26.0977,26.1741,1116679.0
2023-10-17 11:00:00,27.38,27.47,27.36,27.41,1816529.0,26.1741,26.2602,26.155,26.2028,1816529.0
2023-10-17 11:05:00,27.41,27.46,27.4,27.43,940549.0,26.2028,26.2506,26.1932,26.2219,940549.0
2023-10-17 11:10:00,27.43,27.48,27.42,27.48,695277.0,26.2219,26.2697,26.2124,26.2697,695277.0
2023-10-17 11:15:00,27.48,27.53,27.47,27.52,1169050.0,26.2697,26.3175,26.2602,26.308,1169050.0
2023-10-17 11:20:00,27.53,27.53,27.46,27.47,1239675.0,26.3175,26.3175,26.2506,26.2602,1239675.0
2023-10-17 11:25:00,27.48,27.48,27.38,27.42,860315.0,26.2697,26.2697,26.1741,26.2124,860315.0
2023-10-17 11:30:00,27.42,27.44,27.4,27.43,940704.0,26.2124,26.2315,26.1932,26.2219,940704.0
2023-10-17 11:35:00,27.43,27.61,27.43,27.6,1297543.0,26.2219,26.394,26.2219,26.3844,1297543.0
2023-10-17 11:40:00,27.6,27.67,27.59,27.66,1249674.0,26.3844,26.4514,26.3749,26.4418,1249674.0
2023-10-17 11:45:00,27.66,27.68,27.63,27.66,1008218.0,26.4418,26.4609,26.4131,26.4418,1008218.0
2023-10-17 11:50:00,27.66,27.69,27.65,27.69,864429.0,26.4418,26.4705,26.4322,26.4705,864429.0
2023-10-17 11:55:00,27.69,27.73,27.66,27.72,1149677.0,26.4705,26.5087,26.4418,26.4992,1149677.0
2023-10-17 12:00:00,27.73,27.87,27.7,27.85,1622610.0,26.5087,26.6425,26.48,26.6234,1622610.0
2023-10-17 12:05:00,27.84,27.85,27.77,27.77,866536.0,26.6139,26.6234,26.547,26.547,866536.0
2023-10-17 12:10:00,27.78,27.79,27.74,27.77,627283.0,26.5565,26.5661,26.5183,26.547,627283.0
2023-10-17 12:15:00,27.77,27.8,27.7,27.71,937997.0,26.547,26.5756,26.48,26.4896,937997.0
2023-10-17 12:20:00,27.72,27.78,27.7,27.78,771323.0,26.4992,26.5565,26.48,26.5565,771323.0
2023-10-17 12:25:00,27.77,27.84,27.77,27.81,1092499.0,26.547,26.6139,26.547,26.5852,1092499.0
2023-10-17 12:30:00,27.82,27.83,27.73,27.76,825477.0,26.5948,26.6043,26.5087,26.5374,825477.0
2023-10-17 12:35:00,27.77,27.8,27.74,27.75,862534.0,26.547,26.5756,26.5183,26.5278,862534.0
2023-10-17 12:40:00,27.74,27.76,27.7,27.74,723588.0,26.5183,26.5374,26.48,26.5183,723588.0
2023-10-17 12:45:00,27.73,27.75,27.71,27.74,632472.0,26.5087,26.5278,26.4896,26.5183,632472.0
2023-10-17 12:50:00,27.74,27.8,27.72,27.78,617783.0,26.5183,26.5756,26.4992,26.5565,617783.0
2023-10-17 12:55:00,27.78,27.8,27.72,27.76,987109.0,26.5565,26.5756,26.4992,26.5374,987109.0
2023-10-17 13:00:00,27.76,27.78,27.71,27.74,681517.0,26.5374,26.5565,26.4896,26.5183,681517.0
2023-10-17 13:05:00,27.74,27.76,27.7,27.74,809745.0,26.5183,26.5374,26.48,26.5183,809745.0
2023-10-17 13:10:00,27.74,27.78,27.72,27.76,426269.0,26.5183,26.5565,26.4992,26.5374,426269.0
2023-10-17 13:15:00,27.76,27.79,27.74,27.76,518540.0,26.5374,26.5661,26.5183,26.5374,518540.0
2023-10-17 13:20:00,27.76,27.76,27.71,27.71,513100.0,26.5374,26.5374,26.4896,26.4896,513100.0
2023-10-17 13:25:00,27.71,27.74,27.69,27.71,628092.0,26.4896,26.5183,26.4705,26.4896,628092.0
2023-10-17 13:30:00,27.71,27.72,27.62,27.66,790345.0,26.4896,26.4992,26.4036,26.4418,790345.0
2023-10-17 13:35:00,27.67,27.67,27.59,27.6,862077.0,26.4514,26.4514,26.3749,26.3844,862077.0
2023-10-17 13:40:00,27.61,27.63,27.57,27.6,775541.0,26.394,26.4131,26.3558,26.3844,775541.0
2023-10-17 13:45:00,27.6,27.6,27.53,27.55,687166.0,26.3844,26.3844,26.3175,26.3366,687166.0
2023-10-17 13:50:00,27.55,27.56,27.49,27.53,779265.0,26.3366,26.3462,26.2793,26.3175,779265.0
2023-10-17 13:55:00,27.53,27.57,27.51,27.55,444818.0,26.3175,26.3558,26.2984,26.3366,444818.0
2023-10-17 14:00:00,27.55,27.63,27.54,27.6,797801.0,26.3366,26.4131,26.3271,26.3844,797801.0
2023-10-17 14:05:00,27.6,27.62,27.58,27.6,562039.0,26.3844,26.4036,26.3653,26.3844,562039.0
2023-10-17 14:10:00,27.61,27.63,27.59,27.61,788435.0,26.394,26.4131,26.3749,26.394,788435.0
2023-10-17 14:15:00,27.61,27.63,27.57,27.58,500298.0,26.394,26.4131,26.3558,26.3653,500298.0
2023-10-17 14:20:00,27.58,27.62,27.57,27.6,403673.0,26.3653,26.4036,26.3558,26.3844,403673.0
2023-10-17 14:25:00,27.6,27.62,27.58,27.59,546981.0,26.3844,26.4036,26.3653,26.3749,546981.0
2023-10-17 14:30:00,27.58,27.61,27.55,27.6,423714.0,26.3653,26.394,26.3366,26.3844,423714.0
2023-10-17 14:35:00,27.6,27.67,27.59,27.66,518037.0,26.3844,26.4514,26.3749,26.4418,518037.0
2023-10-17 14:40:00,27.67,27.78,27.66,27.76,678438.0,26.4514,26.5565,26.4418,26.5374,678438.0
2023-10-17 14:45:00,27.76,27.77,27.68,27.71,536408.0,26.5374,26.547,26.4609,26.4896,536408.0
2023-10-17 14:50:00,27.7,27.7,27.53,27.55,595285.0,26.48,26.48,26.3175,26.3366,595285.0
2023-10-17 14:55:00,27.54,27.6,27.53,27.56,542310.0,26.3271,26.3844,26.3175,26.3462,542310.0
2023-10-17 15:00:00,27.55,27.59,27.54,27.57,567720.0,26.3366,26.3749,26.3271,26.3558,567720.0
2023-10-17 15:05:00,27.56,27.62,27.54,27.61,540650.0,26.3462,26.4036,26.3271,26.394,540650.0
2023-10-17 15:10:00,27.61,27.62,27.57,27.58,883104.0,26.394,26.4036,26.3558,26.3653,883104.0
2023-10-17 15:15:00,27.57,27.62,27.57,27.6,626422.0,26.3558,26.4036,26.3558,26.3844,626422.0
2023-10-17 15:20:00,27.59,27.62,27.58,27.6,618642.0,26.3749,26.4036,26.3653,26.3844,618642.0
2023-10-17 15:25:00,27.6,27.61,27.58,27.61,646639.0,26.3844,26.394,26.3653,26.394,646639.0
2023-10-17 15:30:00,27.61,27.62,27.58,27.59,654098.0,26.394,26.4036,26.3653,26.3749,654098.0
2023-10-17 15:35:00,27.59,27.6,27.56,27.57,706978.0,26.3749,26.3844,26.3462,26.3558,706978.0
2023-10-17 15:40:00,27.57,27.6,27.56,27.57,1009215.0,26.3558,26.3844,26.3462,26.3558,1009215.0
2023-10-17 15:45:00,27.57,27.58,27.5,27.55,1299390.0,26.3558,26.3653,26.2888,26.3366,1299390.0
2023-10-17 15:50:00,27.54,27.58,27.53,27.57,1508319.0,26.3271,26.3653,26.3175,26.3558,1508319.0
2023-10-17 15:55:00,27.57,27.64,27.55,27.62,2485708.0,26.3558,26.4227,26.3366,26.4036,2485708.0
2023-10-18 09:30:00,27.54,27.74,27.48,27.71,1589887.0,26.3271,26.5183,26.2697,26.4896,1589887.0
2023-10-18 09:35:00,27.71,27.77,27.57,27.77,1047749.0,26.4896,26.547,26.3558,26.547,1047749.0
2023-10-18 09:40:00,27.77,27.94,27.75,27.92,1465704.0,26.547,26.7095,26.5278,26.6903,1465704.0
2023-10-18 09:45:00,27.92,27.98,27.83,27.97,1586016.0,26.6903,26.7477,26.6043,26.7381,1586016.0
2023-10-18 09:50:00,27.96,27.97,27.87,27.93,1506798.0,26.7286,26.7381,26.6425,26.6999,1506798.0
2023-10-18 09:55:00,27.93,27.98,27.88,27.95,1429405.0,26.6999,26.7477,26.6521,26.719,1429405.0
2023-10-18 10:00:00,27.95,27.95,27.87,27.94,1408908.0,26.719,26.719,26.6425,26.7095,1408908.0
2023-10-18 10:05:00,27.94,28.02,27.91,27.99,2611998.0,26.7095,26.7859,26.6808,26.7573,2611998.0
2023-10-18 10:10:00,27.98,27.99,27.91,27.94,1057914.0,26.7477,26.7573,26.6808,26.7095,1057914.0
2023-10-18 10:15:00,27.94,28.0,27.87,27.98,1352858.0,26.7095,26.7668,26.6425,26.7477,1352858.0
2023-10-18 10:20:00,27.99,28.04,27.98,28.0,1077179.0,26.7573,26.8051,26.7477,26.7668,1077179.0
2023-10-18 10:25:00,28.0,28.01,27.91,27.92,1211107.0,26.7668,26.7764,26.6808,26.6903,1211107.0
2023-10-18 10:30:00,27.91,27.99,27.87,27.89,800814.0,26.6808,26.7573,26.6425,26.6617,800814.0
2023-10-18 10:35:00,27.88,27.91,27.62,27.63,1330911.0,26.6521,26.6808,26.4036,26.4131,1330911.0
2023-10-18 10:40:00,27.63,27.64,27.56,27.56,1587622.0,26.4131,26.4227,26.3462,26.3462,1587622.0
2023-10-18 10:45:00,27.56,27.65,27.5,27.51,1203964.0,26.3462,26.4322,26.2888,26.2984,1203964.0
2023-10-18 10:50:00,27.5,27.51,27.34,27.39,973341.0,26.2888,26.2984,26.1359,26.1837,973341.0
2023-10-18 10:55:00,27.39,27.53,27.37,27.51,1497593.0,26.1837,26.3175,26.1646,26.2984,1497593.0
2023-10-18 11:00:00,27.5,27.53,27.47,27.53,1107584.0,26.2888,26.3175,26.2602,26.3175,1107584.0
2023-10-18 11:05:00,27.52,27.53,27.43,27.46,1622476.0,26.308,26.3175,26.2219,26.2506,1622476.0
2023-10-18 11:10:00,27.46,27.55,27.42,27.55,563886.0,26.2506,26.3366,26.2124,26.3366,563886.0
2023-10-18 11:15:00,27.55,27.59,27.51,27.56,563893.0,26.3366,26.3749,26.2984,26.3462,563893.0
2023-10-18 11:20:00,27.56,27.57,27.44,27.51,1096043.0,26.3462,26.3558,26.2315,26.2984,1096043.0
2023-10-18 11:25:00,27.51,27.56,27.5,27.55,303020.0,26.2984,26.3462,26.2888,26.3366,303020.0
2023-10-18 11:30:00,27.55,27.55,27.46,27.46,443099.0,26.3366,26.3366,26.2506,26.2506,443099.0
2023-10-18 11:35:00,27.46,27.48,27.41,27.48,819657.0,26.2506,26.2697,26.2028,26.2697,819657.0
2023-10-18 11:40:00,27.48,27.49,27.42,27.47,433375.0,26.2697,26.2793,26.2124,26.2602,433375.0
2023-10-18 11:45:00,27.47,27.51,27.41,27.43,414999.0,26.2602,26.2984,26.2028,26.2219,414999.0
2023-10-18 11:50:00,27.43,27.45,27.41,27.43,335163.0,26.2219,26.241,26.2028,26.2219,335163.0
2023-10-18 11:55:00,27.43,27.47,27.42,27.45,406223.0,26.2219,26.2602,26.2124,26.241,406223.0
2023-10-18 12:00:00,27.45,27.48,27.39,27.48,440753.0,26.241,26.2697,26.1837,26.2697,440753.0
2023-10-18 12:05:00,27.48,27.49,27.41,27.49,363100.0,26.2697,26.2793,26.2028,26.2793,363100.0
2023-10-18 12:10:00,27.49,27.5,27.42,27.43,355345.0,26.2793,26.2888,26.2124,26.2219,355345.0
2023-10-18 12:15:00,27.44,27.49,27.43,27.48,274562.0,26.2315,26.2793,26.2219,26.2697,274562.0
2023-10-18 12:20:00,27.47,27.49,27.42,27.44,406678.0,26.2602,26.2793,26.2124,26.2315,406678.0
2023-10-18 12:25:00,27.44,27.53,27.43,27.52,775682.0,26.2315,26.3175,26.2219,26.308,775682.0
2023-10-18 12:30:00,27.52,27.56,27.5,27.51,426012.0,26.308,26.3462,26.2888,26.2984,426012.0
2023-10-18 12:35:00,27.51,27.51,27.45,27.46,375392.0,26.2984,26.2984,26.241,26.2506,375392.0
2023-10-18 12:40:00,27.46,27.52,27.44,27.5,579393.0,26.2506,26.308,26.2315,26.2888,579393.0
2023-10-18 12:45:00,27.49,27.53,27.49,27.52,390665.0,26.2793,26.3175,26.2793,26.308,390665.0
2023-10-18 12:50:00,27.52,27.54,27.51,27.53,295032.0,26.308,26.3271,26.2984,26.3175,295032.0
2023-10-18 12:55:00,27.53,27.53,27.48,27.51,382359.0,26.3175,26.3175,26.2697,26.2984,382359.0
2023-10-18 13:00:00,27.5,27.54,27.41,27.54,917619.0,26.2888,26.3271,26.2028,26.3271,917619.0
2023-10-18 13:05:00,27.53,27.61,27.48,27.58,627267.0,26.3175,26.394,26.2697,26.3653,627267.0
2023-10-18 13:10:00,27.58,27.62,27.55,27.61,427860.0,26.3653,26.4036,26.3366,26.394,427860.0
2023-10-18 13:15:00,27.62,27.69,27.61,27.63,785588.0,26.4036,26.4705,26.394,26.4131,785588.0
2023-10-18 13:20:00,27.62,27.64,27.58,27.59,361514.0,26.4036,26.4227,26.3653,26.3749,361514.0
2023-10-18 13:25:00,27.59,27.62,27.55,27.57,426054.0,26.3749,26.4036,26.3366,26.3558,426054.0
2023-10-18 13:30:00,27.57,27.57,27.47,27.48,410346.0,26.3558,26.3558,26.2602,26.2697,410346.0
2023-10-18 13:35:00,27.48,27.53,27.46,27.52,680064.0,26.2697,26.3175,26.2506,26.308,680064.0
2023-10-18 13:40:00,27.52,27.55,27.51,27.54,338325.0,26.308,26.3366,26.2984,26.3271,338325.0
2023-10-18 13:45:00,27.54,27.54,27.51,27.54,355625.0,26.3271,26.3271,26.2984,26.3271,355625.0
2023-10-18 13:50:00,27.53,27.56,27.53,27.53,311280.0,26.3175,26.3462,26.3175,26.3175,311280.0
2023-10-18 13:55:00,27.54,27.59,27.52,27.59,327350.0,26.3271,26.3749,26.308,26.3749,327350.0
2023-10-18 14:00:00,27.58,27.6,27.54,27.57,443054.0,26.3653,26.3844,26.3271,26.3558,443054.0
2023-10-18 14:05:00,27.57,27.66,27.56,27.61,486333.0,26.3558,26.4418,26.3462,26.394,486333.0
2023-10-18 14:10:00,27.62,27.62,27.58,27.59,299852.0,26.4036,26.4036,26.3653,26.3749,299852.0
2023-10-18 14:15:00,27.59,27.59,27.54,27.56,378932.0,26.3749,26.3749,26.3271,26.3462,378932.0
2023-10-18 14:20:00,27.55,27.56,27.52,27.53,272882.0,26.3366,26.3462,26.308,26.3175,272882.0
2023-10-18 14:25:00,27.53,27.53,27.46,27.48,463477.0,26.3175,26.3175,26.2506,26.2697,463477.0
2023-10-18 14:30:00,27.48,27.53,27.46,27.49,362639.0,26.2697,26.3175,26.2506,26.2793,362639.0
2023-10-18 14:35:00,27.5,27.5,27.43,27.44,347858.0,26.2888,26.2888,26.2219,26.2315,347858.0
2023-10-18 14:40:00,27.44,27.46,27.4,27.44,400315.0,26.2315,26.2506,26.1932,26.2315,400315.0
2023-10-18 14:45:00,27.44,27.46,27.41,27.42,581222.0,26.2315,26.2506,26.2028,26.2124,581222.0
2023-10-18 14:50:00,27.41,27.43,27.36,27.36,411925.0,26.2028,26.2219,26.155,26.155,411925.0
2023-10-18 14:55:00,27.37,27.41,27.36,27.38,491696.0,26.1646,26.2028,26.155,26.1741,491696.0
2023-10-18 15:00:00,27.38,27.39,27.3,27.33,693713.0,26.1741,26.1837,26.0977,26.1263,693713.0
2023-10-18 15:05:00,27.32,27.33,27.25,27.26,764879.0,26.1168,26.1263,26.0499,26.0594,764879.0
2023-10-18 15:10:00,27.26,27.27,27.25,27.27,529388.0,26.0594,26.069,26.0499,26.069,529388.0
2023-10-18 15:15:00,27.27,27.3,27.26,27.28,544171.0,26.069,26.0977,26.0594,26.0785,544171.0
2023-10-18 15:20:00,27.28,27.31,27.27,27.3,392033.0,26.0785,26.1072,26.069,26.0977,392033.0
2023-10-18 15:25:00,27.3,27.31,27.25,27.26,522431.0,26.0977,26.1072,26.0499,26.0594,522431.0
2023-10-18 15:30:00,27.26,27.31,27.25,27.29,944872.0,26.0594,26.1072,26.0499,26.0881,944872.0
2023-10-18 15:35:00,27.29,27.32,27.27,27.28,552757.0,26.0881,26.1168,26.069,26.0785,552757.0
2023-10-18 15:40:00,27.28,27.3,27.26,27.27,615025.0,26.0785,26.0977,26.0594,26.069,615025.0
2023-10-18 15:45:00,27.27,27.27,27.21,27.26,1087227.0,26.069,26.069,26.0116,26.0594,1087227.0
2023-10-18 15:50:00,27.26,27.29,27.25,27.26,1049088.0,26.0594,26.0881,26.0499,26.0594,1049088.0
2023-10-18 15:55:00,27.26,27.32,27.25,27.31,3381669.0,26.0594,26.1168,26.0499,26.1072,3381669.0
2023-10-19 09:30:00,27.25,27.49,27.25,27.45,1181657.0,26.0499,26.2793,26.0499,26.241,1181657.0
2023-10-19 09:35:00,27.45,27.55,27.35,27.52,931607.0,26.241,26.3366,26.1455,26.308,931607.0
2023-10-19 09:40:00,27.52,27.54,27.47,27.51,601393.0,26.308,26.3271,26.2602,26.2984,601393.0
2023-10-19 09:45:00,27.51,27.64,27.49,27.56,806681.0,26.2984,26.4227,26.2793,26.3462,806681.0
2023-10-19 09:50:00,27.56,27.57,27.44,27.49,806315.0,26.3462,26.3558,26.2315,26.2793,806315.0
2023-10-19 09:55:00,27.49,27.5,27.42,27.46,588188.0,26.2793,26.2888,26.2124,26.2506,588188.0
2023-10-19 10:00:00,27.47,27.47,27.38,27.44,652986.0,26.2602,26.2602,26.1741,26.2315,652986.0
2023-10-19 10:05:00,27.44,27.52,27.41,27.49,1562877.0,26.2315,26.308,26.2028,26.2793,1562877.0
2023-10-19 10:10:00,27.5,27.59,27.48,27.58,762715.0,26.2888,26.3749,26.2697,26.3653,762715.0
2023-10-19 10:15:00,27.58,27.62,27.5,27.53,898074.0,26.3653,26.4036,26.2888,26.3175,898074.0
2023-10-19 10:20:00,27.53,27.57,27.49,27.55,431482.0,26.3175,26.3558,26.2793,26.3366,431482.0
2023-10-19 10:25:00,27.56,27.57,27.44,27.45,585055.0,26.3462,26.3558,26.2315,26.241,585055.0
2023-10-19 10:30:00,27.46,27.46,27.42,27.44,452320.0,26.2506,26.2506,26.2124,26.2315,452320.0
2023-10-19 10:35:00,27.44,27.51,27.4,27.4,479392.0,26.2315,26.2984,26.1932,26.1932,479392.0
2023-10-19 10:40:00,27.39,27.41,27.34,27.36,699887.0,26.1837,26.2028,26.1359,26.155,699887.0
2023-10-19 10:45:00,27.36,27.43,27.36,27.43,475106.0,26.155,26.2219,26.155,26.2219,475106.0
2023-10-19 10:50:00,27.43,27.47,27.4,27.46,369241.0,26.2219,26.2602,26.1932,26.2506,369241.0
2023-10-19 10:55:00,27.46,27.5,27.44,27.49,333375.0,26.2506,26.2888,26.2315,26.2793,333375.0
2023-10-19 11:00:00,27.48,27.55,27.46,27.52,358903.0,26.2697,26.3366,26.2506,26.308,358903.0
2023-10-19 11:05:00,27.51,27.55,27.5,27.53,608579.0,26.2984,26.3366,26.2888,26.3175,608579.0
2023-10-19 11:10:00,27.53,27.58,27.51,27.57,409614.0,26.3175,26.3653,26.2984,26.3558,409614.0
2023-10-19 11:15:00,27.57,27.58,27.46,27.48,301116.0,26.3558,26.3653,26.2506,26.2697,301116.0
2023-10-19 11:20:00,27.48,27.5,27.42,27.45,367487.0,26.2697,26.2888,26.2124,26.241,367487.0
2023-10-19 11:25:00,27.46,27.5,27.44,27.47,498917.0,26.2506,26.2888,26.2315,26.2602,498917.0
2023-10-19 11:30:00,27.47,27.53,27.45,27.5,538416.0,26.2602,26.3175,26.241,26.2888,538416.0
2023-10-19 11:35:00,27.49,27.52,27.49,27.5,232393.0,26.2793,26.308,26.2793,26.2888,232393.0
2023-10-19 11:40:00,27.5,27.53,27.46,27.48,246897.0,26.2888,26.3175,26.2506,26.2697,246897.0
2023-10-19 11:45:00,27.47,27.49,27.45,27.46,299878.0,26.2602,26.2793,26.241,26.2506,299878.0
2023-10-19 11:50:00,27.46,27.47,27.41,27.45,374983.0,26.2506,26.2602,26.2028,26.241,374983.0
2023-10-19 11:55:00,27.45,27.47,27.42,27.46,464489.0,26.241,26.2602,26.2124,26.2506,464489.0
2023-10-19 12:00:00,27.47,27.63,27.39,27.6,1131130.0,26.2602,26.4131,26.1837,26.3844,1131130.0
2023-10-19 12:05:00,27.6,27.62,27.53,27.55,672551.0,26.3844,26.4036,26.3175,26.3366,672551.0
2023-10-19 12:10:00,27.56,27.59,27.54,27.57,355107.0,26.3462,26.3749,26.3271,26.3558,355107.0
2023-10-19 12:15:00,27.57,27.69,27.55,27.68,563205.0,26.3558,26.4705,26.3366,26.4609,563205.0
2023-10-19 12:20:00,27.68,27.78,27.67,27.72,635536.0,26.4609,26.5565,26.4514,26.4992,635536.0
2023-10-19 12:25:00,27.72,27.72,27.59,27.61,648876.0,26.4992,26.4992,26.3749,26.394,648876.0
2023-10-19 12:30:00,27.61,27.66,27.51,27.53,552738.0,26.394,26.4418,26.2984,26.3175,552738.0
2023-10-19 12:35:00,27.54,27.54,27.43,27.46,697967.0,26.3271,26.3271,26.2219,26.2506,697967.0
2023-10-19 12:40:00,27.47,27.54,27.41,27.49,524066.0,26.2602,26.3271,26.2028,26.2793,524066.0
2023-10-19 12:45:00,27.49,27.58,27.49,27.56,531747.0,26.2793,26.3653,26.2793,26.3462,531747.0
2023-10-19 12:50:00,27.56,27.59,27.51,27.57,520899.0,26.3462,26.3749,26.2984,26.3558,520899.0
2023-10-19 12:55:00,27.56,27.62,27.55,27.57,314937.0,26.3462,26.4036,26.3366,26.3558,314937.0
2023-10-19 13:00:00,27.57,27.66,27.57,27.59,380097.0,26.3558,26.4418,26.3558,26.3749,380097.0
2023-10-19 13:05:00,27.59,27.68,27.58,27.66,299457.0,26.3749,26.4609,26.3653,26.4418,299457.0
2023-10-19 13:10:00,27.66,27.66,27.57,27.57,328524.0,26.4418,26.4418,26.3558,26.3558,328524.0
2023-10-19 13:15:00,27.58,27.61,27.52,27.53,422615.0,26.3653,26.394,26.308,26.3175,422615.0
2023-10-19 13:20:00,27.54,27.57,27.5,27.53,376928.0,26.3271,26.3558,26.2888,26.3175,376928.0
2023-10-19 13:25:00,27.52,27.55,27.49,27.55,412393.0,26.308,26.3366,26.2793,26.3366,412393.0
2023-10-19 13:30:00,27.55,27.58,27.46,27.46,362380.0,26.3366,26.3653,26.2506,26.2506,362380.0
2023-10-19 13:35:00,27.47,27.49,27.38,27.41,518185.0,26.2602,26.2793,26.1741,26.2028,518185.0
2023-10-19 13:40:00,27.41,27.42,27.38,27.41,395837.0,26.2028,26.2124,26.1741,26.2028,395837.0
2023-10-19 13:45:00,27.4,27.44,27.39,27.42,696086.0,26.1932,26.2315,26.1837,26.2124,696086.0
2023-10-19 13:50:00,27.42,27.48,27.41,27.45,455455.0,26.2124,26.2697,26.2028,26.241,455455.0
2023-10-19 13:55:00,27.46,27.49,27.43,27.46,453818.0,26.2506,26.2793,26.2219,26.2506,453818.0
2023-10-19 14:00:00,27.45,27.5,27.43,27.46,374502.0,26.241,26.2888,26.2219,26.2506,374502.0
2023-10-19 14:05:00,27.47,27.47,27.41,27.42,359771.0,26.2602,26.2602,26.2028,26.2124,359771.0
2023-10-19 14:10:00,27.41,27.43,27.36,27.38,473903.0,26.2028,26.2219,26.155,26.1741,473903.0
2023-10-19 14:15:00,27.38,27.43,27.35,27.42,618578.0,26.1741,26.2219,26.1455,26.2124,618578.0
2023-10-19 14:20:00,27.42,27.43,27.35,27.35,419360.0,26.2124,26.2219,26.1455,26.1455,419360.0
2023-10-19 14:25:00,27.35,27.37,27.33,27.34,459463.0,26.1455,26.1646,26.1263,26.1359,459463.0
2023-10-19 14:30:00,27.35,27.35,27.3,27.33,569146.0,26.1455,26.1455,26.0977,26.1263,569146.0
2023-10-19 14:35:00,27.33,27.33,27.27,27.29,565586.0,26.1263,26.1263,26.069,26.0881,565586.0
2023-10-19 14:40:00,27.29,27.3,27.22,27.22,425762.0,26.0881,26.0977,26.0212,26.0212,425762.0
2023-10-19 14:45:00,27.23,27.24,27.2,27.21,660441.0,26.0307,26.0403,26.0021,26.0116,660441.0
2023-10-19 14:50:00,27.21,27.22,27.16,27.18,661744.0,26.0116,26.0212,25.9638,25.9829,661744.0
2023-10-19 14:55:00,27.18,27.24,27.16,27.2,614453.0,25.9829,26.0403,25.9638,26.0021,614453.0
2023-10-19 15:00:00,27.2,27.21,27.14,27.14,768094.0,26.0021,26.0116,25.9447,25.9447,768094.0
2023-10-19 15:05:00,27.14,27.17,27.09,27.1,737133.0,25.9447,25.9734,25.8969,25.9065,737133.0
2023-10-19 15:10:00,27.09,27.1,27.04,27.05,849061.0,25.8969,25.9065,25.8491,25.8587,849061.0
2023-10-19 15:15:00,27.05,27.08,27.03,27.05,715972.0,25.8587,25.8873,25.8395,25.8587,715972.0
2023-10-19 15:20:00,27.06,27.07,27.02,27.04,546403.0,25.8682,25.8778,25.83,25.8491,546403.0
2023-10-19 15:25:00,27.03,27.04,27.0,27.03,588539.0,25.8395,25.8491,25.8109,25.8395,588539.0
2023-10-19 15:30:00,27.03,27.06,27.01,27.05,793992.0,25.8395,25.8682,25.8204,25.8587,793992.0
2023-10-19 15:35:00,27.05,27.06,26.98,26.98,957989.0,25.8587,25.8682,25.7917,25.7917,957989.0
2023-10-19 15:40:00,26.98,26.99,26.92,26.93,911231.0,25.7917,25.8013,25.7344,25.7439,911231.0
2023-10-19 15:45:00,26.93,26.96,26.88,26.96,1161457.0,25.7439,25.7726,25.6962,25.7726,1161457.0
2023-10-19 15:50:00,26.96,27.0,26.93,26.96,1119606.0,25.7726,25.8109,25.7439,25.7726,1119606.0
2023-10-19 15:55:00,26.96,26.98,26.92,26.95,2615783.0,25.7726,25.7917,25.7344,25.7631,2615783.0
2023-10-20 09:30:00,26.8,26.94,26.77,26.8,2371286.0,25.6197,25.7535,25.591,25.6197,2371286.0
2023-10-20 09:35:00,26.8,26.84,26.61,26.64,938290.0,25.6197,25.6579,25.438,25.4667,938290.0
2023-10-20 09:40:00,26.63,26.72,26.57,26.59,897148.0,25.4572,25.5432,25.3998,25.4189,897148.0
2023-10-20 09:45:00,26.59,26.71,26.56,26.69,804260.0,25.4189,25.5336,25.3902,25.5145,804260.0
2023-10-20 09:50:00,26.69,26.72,26.59,26.62,747519.0,25.5145,25.5432,25.4189,25.4476,747519.0
2023-10-20 09:55:00,26.62,26.66,26.53,26.54,797437.0,25.4476,25.4858,25.3616,25.3711,797437.0
2023-10-20 10:00:00,26.53,26.55,26.49,26.49,738429.0,25.3616,25.3807,25.3233,25.3233,738429.0
2023-10-20 10:05:00,26.5,26.51,26.37,26.39,588324.0,25.3329,25.3424,25.2086,25.2277,588324.0
2023-10-20 10:10:00,26.39,26.4,26.3,26.33,560663.0,25.2277,25.2373,25.1417,25.1704,560663.0
2023-10-20 10:15:00,26.32,26.34,26.24,26.26,727161.0,25.1608,25.1799,25.0843,25.1035,727161.0
2023-10-20 10:20:00,26.26,26.43,26.25,26.42,795122.0,25.1035,25.266,25.0939,25.2564,795122.0
2023-10-20 10:25:00,26.42,26.44,26.36,26.37,593644.0,25.2564,25.2755,25.1991,25.2086,593644.0
2023-10-20 10:30:00,26.37,26.42,26.36,26.41,725263.0,25.2086,25.2564,25.1991,25.2469,725263.0
2023-10-20 10:35:00,26.41,26.49,26.4,26.45,592185.0,25.2469,25.3233,25.2373,25.2851,592185.0
2023-10-20 10:40:00,26.45,26.5,26.43,26.44,524016.0,25.2851,25.3329,25.266,25.2755,524016.0
2023-10-20 10:45:00,26.44,26.55,26.43,26.54,756815.0,25.2755,25.3807,25.266,25.3711,756815.0
2023-10-20 10:50:00,26.54,26.55,26.48,26.49,406636.0,25.3711,25.3807,25.3138,25.3233,406636.0
2023-10-20 10:55:00,26.49,26.51,26.45,26.5,669893.0,25.3233,25.3424,25.2851,25.3329,669893.0
2023-10-20 11:00:00,26.5,26.52,26.47,26.48,563217.0,25.3329,25.352,25.3042,25.3138,563217.0
2023-10-20 11:05:00,26.49,26.52,26.45,26.5,520920.0,25.3233,25.352,25.2851,25.3329,520920.0
2023-10-20 11:10:00,26.5,26.56,26.49,26.53,399155.0,25.3329,25.3902,25.3233,25.3616,399155.0
2023-10-20 11:15:00,26.53,26.54,26.49,26.51,419845.0,25.3616,25.3711,25.3233,25.3424,419845.0
2023-10-20 11:20:00,26.51,26.53,26.5,26.5,243265.0,25.3424,25.3616,25.3329,25.3329,243265.0
2023-10-20 11:25:00,26.51,26.54,26.47,26.52,513906.0,25.3424,25.3711,25.3042,25.352,513906.0
2023-10-20 11:30:00,26.52,26.53,26.46,26.5,606198.0,25.352,25.3616,25.2946,25.3329,606198.0
2023-10-20 11:35:00,26.51,26.53,26.49,26.51,487872.0,25.3424,25.3616,25.3233,25.3424,487872.0
2023-10-20 11:40:00,26.51,26.55,26.5,26.54,248598.0,25.3424,25.3807,25.3329,25.3711,248598.0
2023-10-20 11:45:00,26.53,26.63,26.52,26.61,594994.0,25.3616,25.4572,25.352,25.438,594994.0
2023-10-20 11:50:00,26.61,26.69,26.6,26.64,1336951.0,25.438,25.5145,25.4285,25.4667,1336951.0
2023-10-20 11:55:00,26.64,26.69,26.59,26.64,1073932.0,25.4667,25.5145,25.4189,25.4667,1073932.0
2023-10-20 12:00:00,26.64,26.66,26.56,26.61,1263132.0,25.4667,25.4858,25.3902,25.438,1263132.0
2023-10-20 12:05:00,26.6,26.61,26.55,26.56,425233.0,25.4285,25.438,25.3807,25.3902,425233.0
2023-10-20 12:10:00,26.57,26.62,26.55,26.57,561296.0,25.3998,25.4476,25.3807,25.3998,561296.0
2023-10-20 12:15:00,26.57,26.6,26.54,26.59,472162.0,25.3998,25.4285,25.3711,25.4189,472162.0
2023-10-20 12:20:00,26.6,26.67,26.58,26.66,633793.0,25.4285,25.4954,25.4094,25.4858,633793.0
2023-10-20 12:25:00,26.66,26.67,26.56,26.58,403478.0,25.4858,25.4954,25.3902,25.4094,403478.0
2023-10-20 12:30:00,26.57,26.6,26.56,26.57,261926.0,25.3998,25.4285,25.3902,25.3998,261926.0
2023-10-20 12:35:00,26.57,26.61,26.55,26.58,241058.0,25.3998,25.438,25.3807,25.4094,241058.0
2023-10-20 12:40:00,26.58,26.59,26.55,26.56,146144.0,25.4094,25.4189,25.3807,25.3902,146144.0
2023-10-20 12:45:00,26.56,26.61,26.56,26.6,346737.0,25.3902,25.438,25.3902,25.4285,346737.0
2023-10-20 12:50:00,26.59,26.62,26.56,26.56,346824.0,25.4189,25.4476,25.3902,25.3902,346824.0
2023-10-20 12:55:00,26.56,26.61,26.56,26.6,170534.0,25.3902,25.438,25.3902,25.4285,170534.0
2023-10-20 13:00:00,26.59,26.6,26.53,26.53,380734.0,25.4189,25.4285,25.3616,25.3616,380734.0
2023-10-20 13:05:00,26.54,26.54,26.45,26.46,668933.0,25.3711,25.3711,25.2851,25.2946,668933.0
2023-10-20 13:10:00,26.46,26.49,26.46,26.47,360438.0,25.2946,25.3233,25.2946,25.3042,360438.0
2023-10-20 13:15:00,26.47,26.55,26.46,26.55,698317.0,25.3042,25.3807,25.2946,25.3807,698317.0
2023-10-20 13:20:00,26.55,26.59,26.53,26.56,606999.0,25.3807,25.4189,25.3616,25.3902,606999.0
2023-10-20 13:25:00,26.56,26.57,26.51,26.53,341981.0,25.3902,25.3998,25.3424,25.3616,341981.0
2023-10-20 13:30:00,26.53,26.55,26.49,26.52,299314.0,25.3616,25.3807,25.3233,25.352,299314.0
2023-10-20 13:35:00,26.52,26.52,26.47,26.47,309811.0,25.352,25.352,25.3042,25.3042,309811.0
2023-10-20 13:40:00,26.47,26.53,26.46,26.51,392712.0,25.3042,25.3616,25.2946,25.3424,392712.0
2023-10-20 13:45:00,26.51,26.52,26.45,26.46,285633.0,25.3424,25.352,25.2851,25.2946,285633.0
2023-10-20 13:50:00,26.46,26.48,26.4,26.43,481662.0,25.2946,25.3138,25.2373,25.266,481662.0
2023-10-20 13:55:00,26.43,26.48,26.42,26.48,232639.0,25.266,25.3138,25.2564,25.3138,232639.0
2023-10-20 14:00:00,26.48,26.49,26.45,26.46,393943.0,25.3138,25.3233,25.2851,25.2946,393943.0
2023-10-20 14:05:00,26.47,26.48,26.42,26.45,376829.0,25.3042,25.3138,25.2564,25.2851,376829.0
2023-10-20 14:10:00,26.45,26.46,26.39,26.4,483919.0,25.2851,25.2946,25.2277,25.2373,483919.0
2023-10-20 14:15:00,26.4,26.41,26.36,26.38,436857.0,25.2373,25.2469,25.1991,25.2182,436857.0
2023-10-20 14:20:00,26.37,26.39,26.34,26.37,313033.0,25.2086,25.2277,25.1799,25.2086,313033.0
2023-10-20 14:25:00,26.36,26.37,26.34,26.35,337673.0,25.1991,25.2086,25.1799,25.1895,337673.0
2023-10-20 14:30:00,26.36,26.38,26.32,26.36,408289.0,25.1991,25.2182,25.1608,25.1991,408289.0
2023-10-20 14:35:00,26.37,26.43,26.36,26.4,708797.0,25.2086,25.266,25.1991,25.2373,708797.0
2023-10-20 14:40:00,26.39,26.4,26.34,26.39,432082.0,25.2277,25.2373,25.1799,25.2277,432082.0
2023-10-20 14:45:00,26.38,26.41,26.38,26.39,460870.0,25.2182,25.2469,25.2182,25.2277,460870.0
2023-10-20 14:50:00,26.39,26.4,26.37,26.39,406293.0,25.2277,25.2373,25.2086,25.2277,406293.0
2023-10-20 14:55:00,26.39,26.43,26.37,26.38,497506.0,25.2277,25.266,25.2086,25.2182,497506.0
2023-10-20 15:00:00,26.38,26.39,26.36,26.37,485063.0,25.2182,25.2277,25.1991,25.2086,485063.0
2023-10-20 15:05:00,26.37,26.4,26.36,26.37,383534.0,25.2086,25.2373,25.1991,25.2086,383534.0
2023-10-20 15:10:00,26.37,26.39,26.36,26.39,301350.0,25.2086,25.2277,25.1991,25.2277,301350.0
2023-10-20 15:15:00,26.39,26.4,26.36,26.39,470465.0,25.2277,25.2373,25.1991,25.2277,470465.0
2023-10-20 15:20:00,26.39,26.4,26.33,26.34,400471.0,25.2277,25.2373,25.1704,25.1799,400471.0
2023-10-20 15:25:00,26.34,26.35,26.31,26.33,542728.0,25.1799,25.1895,25.1513,25.1704,542728.0
2023-10-20 15:30:00,26.33,26.34,26.3,26.3,642949.0,25.1704,25.1799,25.1417,25.1417,642949.0
2023-10-20 15:35:00,26.3,26.35,26.3,26.34,604794.0,25.1417,25.1895,25.1417,25.1799,604794.0
2023-10-20 15:40:00,26.34,26.34,26.28,26.3,608906.0,25.1799,25.1799,25.1226,25.1417,608906.0
2023-10-20 15:45:00,26.29,26.34,26.27,26.33,1336652.0,25.1321,25.1799,25.113,25.1704,1336652.0
2023-10-20 15:50:00,26.32,26.33,26.29,26.3,1458682.0,25.1608,25.1704,25.1321,25.1417,1458682.0
2023-10-20 15:55:00,26.3,26.37,26.28,26.31,3723434.0,25.1417,25.2086,25.1226,25.1513,3723434.0
2023-10-23 09:30:00,26.13,26.15,26.02,26.13,1057372.0,24.9792,24.9983,24.874,24.9792,1057372.0
2023-10-23 09:35:00,26.13,26.15,25.99,26.05,917052.0,24.9792,24.9983,24.8453,24.9027,917052.0
2023-10-23 09:40:00,26.04,26.04,25.89,25.9,790540.0,24.8931,24.8931,24.7498,24.7593,790540.0
2023-10-23 09:45:00,25.91,26.0,25.88,26.0,1079937.0,24.7689,24.8549,24.7402,24.8549,1079937.0
2023-10-23 09:50:00,26.0,26.01,25.88,25.99,741063.0,24.8549,24.8645,24.7402,24.8453,741063.0
2023-10-23 09:55:00,25.99,26.02,25.94,26.01,762375.0,24.8453,24.874,24.7976,24.8645,762375.0
2023-10-23 10:00:00,26.01,26.06,25.98,26.02,992294.0,24.8645,24.9123,24.8358,24.874,992294.0
2023-10-23 10:05:00,26.02,26.09,26.0,26.09,524535.0,24.874,24.9409,24.8549,24.9409,524535.0
2023-10-23 10:10:00,26.09,26.18,26.08,26.17,669821.0,24.9409,25.027,24.9314,25.0174,669821.0
2023-10-23 10:15:00,26.17,26.17,26.1,26.11,505067.0,25.0174,25.0174,24.9505,24.9601,505067.0
2023-10-23 10:20:00,26.12,26.12,26.06,26.11,419155.0,24.9696,24.9696,24.9123,24.9601,419155.0
2023-10-23 10:25:00,26.12,26.12,25.99,26.0,498752.0,24.9696,24.9696,24.8453,24.8549,498752.0
2023-10-23 10:30:00,25.99,26.03,25.96,25.99,518569.0,24.8453,24.8836,24.8167,24.8453,518569.0
2023-10-23 10:35:00,25.99,26.06,25.98,26.03,532401.0,24.8453,24.9123,24.8358,24.8836,532401.0
2023-10-23 10:40:00,26.03,26.14,26.02,26.12,589046.0,24.8836,24.9887,24.874,24.9696,589046.0
2023-10-23 10:45:00,26.13,26.14,26.08,26.09,341648.0,24.9792,24.9887,24.9314,24.9409,341648.0
2023-10-23 10:50:00,26.09,26.18,26.08,26.1,468660.0,24.9409,25.027,24.9314,24.9505,468660.0
2023-10-23 10:55:00,26.1,26.11,26.07,26.09,312555.0,24.9505,24.9601,24.9218,24.9409,312555.0
2023-10-23 11:00:00,26.09,26.15,26.06,26.15,423744.0,24.9409,24.9983,24.9123,24.9983,423744.0
2023-10-23 11:05:00,26.16,26.21,26.15,26.19,488978.0,25.0079,25.0557,24.9983,25.0365,488978.0
2023-10-23 11:10:00,26.2,26.2,26.15,26.17,416655.0,25.0461,25.0461,24.9983,25.0174,416655.0
2023-10-23 11:15:00,26.17,26.2,26.14,26.14,666241.0,25.0174,25.0461,24.9887,24.9887,666241.0
2023-10-23 11:20:00,26.14,26.2,26.13,26.18,327253.0,24.9887,25.0461,24.9792,25.027,327253.0
2023-10-23 11:25:00,26.18,26.19,26.1,26.1,468409.0,25.027,25.0365,24.9505,24.9505,468409.0
2023-10-23 11:30:00,26.11,26.16,26.09,26.14,530464.0,24.9601,25.0079,24.9409,24.9887,530464.0
2023-10-23 11:35:00,26.14,26.16,26.11,26.14,359578.0,24.9887,25.0079,24.9601,24.9887,359578.0
2023-10-23 11:40:00,26.14,26.15,26.09,26.12,525759.0,24.9887,24.9983,24.9409,24.9696,525759.0
2023-10-23 11:45:00,26.12,26.16,26.1,26.16,538391.0,24.9696,25.0079,24.9505,25.0079,538391.0
2023-10-23 11:50:00,26.16,26.16,26.13,26.14,262232.0,25.0079,25.0079,24.9792,24.9887,262232.0
2023-10-23 11:55:00,26.14,26.18,26.13,26.17,298975.0,24.9887,25.027,24.9792,25.0174,298975.0
2023-10-23 12:00:00,26.16,26.17,26.1,26.13,438486.0,25.0079,25.0174,24.9505,24.9792,438486.0
2023-10-23 12:05:00,26.13,26.15,26.11,26.13,348459.0,24.9792,24.9983,24.9601,24.9792,348459.0
2023-10-23 12:10:00,26.12,26.13,26.06,26.07,312959.0,24.9696,24.9792,24.9123,24.9218,312959.0
2023-10-23 12:15:00,26.07,26.08,25.98,25.98,434861.0,24.9218,24.9314,24.8358,24.8358,434861.0
2023-10-23 12:20:00,25.99,26.04,25.95,26.01,484357.0,24.8453,24.8931,24.8071,24.8645,484357.0
2023-10-23 12:25:00,26.0,26.02,25.99,26.01,497399.0,24.8549,24.874,24.8453,24.8645,497399.0
2023-10-23 12:30:00,26.02,26.02,25.98,26.01,559019.0,24.874,24.874,24.8358,24.8645,559019.0
2023-10-23 12:35:00,26.01,26.02,25.99,25.99,465188.0,24.8645,24.874,24.8453,24.8453,465188.0
2023-10-23 12:40:00,26.0,26.01,25.97,25.98,387226.0,24.8549,24.8645,24.8262,24.8358,387226.0
2023-10-23 12:45:00,25.98,25.99,25.96,25.98,426742.0,24.8358,24.8453,24.8167,24.8358,426742.0
2023-10-23 12:50:00,25.98,25.99,25.96,25.97,440470.0,24.8358,24.8453,24.8167,24.8262,440470.0
2023-10-23 12:55:00,25.98,26.04,25.97,26.04,705609.0,24.8358,24.8931,24.8262,24.8931,705609.0
2023-10-23 13:00:00,26.05,26.07,25.99,26.01,413138.0,24.9027,24.9218,24.8453,24.8645,413138.0
2023-10-23 13:05:00,26.01,26.05,26.0,26.0,429239.0,24.8645,24.9027,24.8549,24.8549,429239.0
2023-10-23 13:10:00,26.0,26.0,25.94,25.97,540568.0,24.8549,24.8549,24.7976,24.8262,540568.0
2023-10-23 13:15:00,25.97,25.98,25.9,25.91,498341.0,24.8262,24.8358,24.7593,24.7689,498341.0
2023-10-23 13:20:00,25.91,25.94,25.86,25.9,967782.0,24.7689,24.7976,24.7211,24.7593,967782.0
2023-10-23 13:25:00,25.9,25.92,25.86,25.91,712395.0,24.7593,24.7784,24.7211,24.7689,712395.0
2023-10-23 13:30:00,25.92,25.94,25.89,25.93,728389.0,24.7784,24.7976,24.7498,24.788,728389.0
2023-10-23 13:35:00,25.93,25.96,25.91,25.96,335684.0,24.788,24.8167,24.7689,24.8167,335684.0
2023-10-23 13:40:00,25.95,26.0,25.94,25.96,414707.0,24.8071,24.8549,24.7976,24.8167,414707.0
2023-10-23 13:45:00,25.96,25.99,25.94,25.99,490998.0,24.8167,24.8453,24.7976,24.8453,490998.0
2023-10-23 13:50:00,25.99,25.99,25.92,25.92,416161.0,24.8453,24.8453,24.7784,24.7784,416161.0
2023-10-23 13:55:00,25.93,25.95,25.9,25.92,420468.0,24.788,24.8071,24.7593,24.7784,420468.0
2023-10-23 14:00:00,25.91,25.92,25.87,25.91,442365.0,24.7689,24.7784,24.7306,24.7689,442365.0
2023-10-23 14:05:00,25.91,25.92,25.88,25.92,607685.0,24.7689,24.7784,24.7402,24.7784,607685.0
2023-10-23 14:10:00,25.92,25.92,25.85,25.87,645459.0,24.7784,24.7784,24.7115,24.7306,645459.0
2023-10-23 14:15:00,25.88,25.88,25.83,25.84,388385.0,24.7402,24.7402,24.6924,24.702,388385.0
2023-10-23 14:20:00,25.84,25.88,25.81,25.85,699667.0,24.702,24.7402,24.6733,24.7115,699667.0
2023-10-23 14:25:00,25.85,25.87,25.83,25.85,358702.0,24.7115,24.7306,24.6924,24.7115,358702.0
2023-10-23 14:30:00,25.86,25.88,25.85,25.86,330315.0,24.7211,24.7402,24.7115,24.7211,330315.0
2023-10-23 14:35:00,25.86,25.88,25.85,25.87,529044.0,24.7211,24.7402,24.7115,24.7306,529044.0
2023-10-23 14:40:00,25.87,25.91,25.84,25.86,683567.0,24.7306,24.7689,24.702,24.7211,683567.0
2023-10-23 14:45:00,25.86,25.9,25.84,25.87,313395.0,24.7211,24.7593,24.702,24.7306,313395.0
2023-10-23 14:50:00,25.87,25.88,25.84,25.86,373259.0,24.7306,24.7402,24.702,24.7211,373259.0
2023-10-23 14:55:00,25.86,25.87,25.82,25.84,402085.0,24.7211,24.7306,24.6828,24.702,402085.0
2023-10-23 15:00:00,25.84,25.84,25.77,25.81,1145642.0,24.702,24.702,24.635,24.6733,1145642.0
2023-10-23 15:05:00,25.81,25.82,25.76,25.77,656242.0,24.6733,24.6828,24.6255,24.635,656242.0
2023-10-23 15:10:00,25.77,25.79,25.71,25.75,1127453.0,24.635,24.6542,24.5777,24.6159,1127453.0
2023-10-23 15:15:00,25.75,25.76,25.68,25.69,796359.0,24.6159,24.6255,24.549,24.5586,796359.0
2023-10-23 15:20:00,25.69,25.69,25.57,25.6,1412807.0,24.5586,24.5586,24.4438,24.4725,1412807.0
2023-10-23 15:25:00,25.6,25.62,25.54,25.56,1135790.0,24.4725,24.4916,24.4152,24.4343,1135790.0
2023-10-23 15:30:00,25.55,25.6,25.52,25.58,1035526.0,24.4247,24.4725,24.396,24.4534,1035526.0
2023-10-23 15:35:00,25.58,25.59,25.54,25.57,1055824.0,24.4534,24.463,24.4152,24.4438,1055824.0
2023-10-23 15:40:00,25.57,25.61,25.56,25.6,1219211.0,24.4438,24.4821,24.4343,24.4725,1219211.0
2023-10-23 15:45:00,25.6,25.62,25.55,25.6,1546832.0,24.4725,24.4916,24.4247,24.4725,1546832.0
2023-10-23 15:50:00,25.6,25.61,25.56,25.57,1634987.0,24.4725,24.4821,24.4343,24.4438,1634987.0
2023-10-23 15:55:00,25.57,25.6,25.55,25.56,3238650.0,24.4438,24.4725,24.4247,24.4343,3238650.0
2023-10-24 09:30:00,25.74,25.74,25.58,25.66,1602524.0,24.6064,24.6064,24.4534,24.5299,1602524.0
2023-10-24 09:35:00,25.66,25.75,25.63,25.69,978077.0,24.5299,24.6159,24.5012,24.5586,978077.0
2023-10-24 09:40:00,25.69,25.69,25.54,25.59,854114.0,24.5586,24.5586,24.4152,24.463,854114.0
2023-10-24 09:45:00,25.59,25.71,25.54,25.7,912576.0,24.463,24.5777,24.4152,24.5681,912576.0
2023-10-24 09:50:00,25.71,25.74,25.58,25.67,638876.0,24.5777,24.6064,24.4534,24.5394,638876.0
2023-10-24 09:55:00,25.66,25.82,25.64,25.8,1283398.0,24.5299,24.6828,24.5108,24.6637,1283398.0
2023-10-24 10:00:00,25.79,25.79,25.69,25.77,689131.0,24.6542,24.6542,24.5586,24.635,689131.0
2023-10-24 10:05:00,25.77,25.81,25.74,25.78,411473.0,24.635,24.6733,24.6064,24.6446,411473.0
2023-10-24 10:10:00,25.78,25.84,25.75,25.83,697767.0,24.6446,24.702,24.6159,24.6924,697767.0
2023-10-24 10:15:00,25.84,25.87,25.82,25.85,627290.0,24.702,24.7306,24.6828,24.7115,627290.0
2023-10-24 10:20:00,25.85,25.87,25.78,25.86,561657.0,24.7115,24.7306,24.6446,24.7211,561657.0
2023-10-24 10:25:00,25.86,25.87,25.75,25.84,1622563.0,24.7211,24.7306,24.6159,24.702,1622563.0
2023-10-24 10:30:00,25.84,25.84,25.76,25.79,467798.0,24.702,24.702,24.6255,24.6542,467798.0
2023-10-24 10:35:00,25.78,25.81,25.75,25.79,387141.0,24.6446,24.6733,24.6159,24.6542,387141.0
2023-10-24 10:40:00,25.79,25.79,25.75,25.76,360338.0,24.6542,24.6542,24.6159,24.6255,360338.0
2023-10-24 10:45:00,25.76,25.78,25.73,25.75,523711.0,24.6255,24.6446,24.5968,24.6159,523711.0
2023-10-24 10:50:00,25.76,25.77,25.72,25.74,484464.0,24.6255,24.635,24.5872,24.6064,484464.0
2023-10-24 10:55:00,25.74,25.76,25.66,25.67,473060.0,24.6064,24.6255,24.5299,24.5394,473060.0
2023-10-24 11:00:00,25.67,25.67,25.53,25.58,1021114.0,24.5394,24.5394,24.4056,24.4534,1021114.0
2023-10-24 11:05:00,25.58,25.59,25.54,25.54,555176.0,24.4534,24.463,24.4152,24.4152,555176.0
2023-10-24 11:10:00,25.54,25.56,25.48,25.49,1114452.0,24.4152,24.4343,24.3578,24.3674,1114452.0
2023-10-24 11:15:00,25.49,25.51,25.46,25.5,618733.0,24.3674,24.3865,24.3387,24.3769,618733.0
2023-10-24 11:20:00,25.5,25.51,25.4,25.42,749173.0,24.3769,24.3865,24.2813,24.3005,749173.0
2023-10-24 11:25:00,25.42,25.49,25.41,25.46,452830.0,24.3005,24.3674,24.2909,24.3387,452830.0
2023-10-24 11:30:00,25.47,25.53,25.45,25.51,675654.0,24.3483,24.4056,24.3291,24.3865,675654.0
2023-10-24 11:35:00,25.51,25.52,25.47,25.48,424582.0,24.3865,24.396,24.3483,24.3578,424582.0
2023-10-24 11:40:00,25.49,25.52,25.48,25.51,389472.0,24.3674,24.396,24.3578,24.3865,389472.0
2023-10-24 11:45:00,25.51,25.54,25.5,25.5,350725.0,24.3865,24.4152,24.3769,24.3769,350725.0
2023-10-24 11:50:00,25.5,25.54,25.46,25.5,856546.0,24.3769,24.4152,24.3387,24.3769,856546.0
2023-10-24 11:55:00,25.49,25.53,25.48,25.52,462682.0,24.3674,24.4056,24.3578,24.396,462682.0
2023-10-24 12:00:00,25.52,25.56,25.48,25.56,609502.0,24.396,24.4343,24.3578,24.4343,609502.0
2023-10-24 12:05:00,25.56,25.56,25.51,25.54,814682.0,24.4343,24.4343,24.3865,24.4152,814682.0
2023-10-24 12:10:00,25.54,25.57,25.53,25.57,514474.0,24.4152,24.4438,24.4056,24.4438,514474.0
2023-10-24 12:15:00,25.57,25.57,25.5,25.53,738842.0,24.4438,24.4438,24.3769,24.4056,738842.0
2023-10-24 12:20:00,25.53,25.53,25.48,25.49,506009.0,24.4056,24.4056,24.3578,24.3674,506009.0
2023-10-24 12:25:00,25.49,25.52,25.46,25.49,413201.0,24.3674,24.396,24.3387,24.3674,413201.0
2023-10-24 12:30:00,25.48,25.52,25.47,25.51,297010.0,24.3578,24.396,24.3483,24.3865,297010.0
2023-10-24 12:35:00,25.51,25.52,25.48,25.5,328649.0,24.3865,24.396,24.3578,24.3769,328649.0
2023-10-24 12:40:00,25.5,25.51,25.48,25.5,286106.0,24.3769,24.3865,24.3578,24.3769,286106.0
2023-10-24 12:45:00,25.5,25.51,25.46,25.47,211846.0,24.3769,24.3865,24.3387,24.3483,211846.0
2023-10-24 12:50:00,25.46,25.47,25.42,25.42,400570.0,24.3387,24.3483,24.3005,24.3005,400570.0
2023-10-24 12:55:00,25.42,25.45,25.42,25.44,559574.0,24.3005,24.3291,24.3005,24.3196,559574.0
2023-10-24 13:00:00,25.44,25.52,25.43,25.49,329456.0,24.3196,24.396,24.31,24.3674,329456.0
2023-10-24 13:05:00,25.5,25.51,25.46,25.48,509040.0,24.3769,24.3865,24.3387,24.3578,509040.0
2023-10-24 13:10:00,25.47,25.49,25.42,25.47,416594.0,24.3483,24.3674,24.3005,24.3483,416594.0
2023-10-24 13:15:00,25.48,25.5,25.46,25.5,320974.0,24.3578,24.3769,24.3387,24.3769,320974.0
2023-10-24 13:20:00,25.5,25.53,25.49,25.52,517988.0,24.3769,24.4056,24.3674,24.396,517988.0
2023-10-24 13:25:00,25.51,25.54,25.5,25.52,711198.0,24.3865,24.4152,24.3769,24.396,711198.0
2023-10-24 13:30:00,25.53,25.56,25.51,25.52,435344.0,24.4056,24.4343,24.3865,24.396,435344.0
2023-10-24 13:35:00,25.52,25.55,25.5,25.53,633268.0,24.396,24.4247,24.3769,24.4056,633268.0
2023-10-24 13:40:00,25.54,25.57,25.53,25.57,393778.0,24.4152,24.4438,24.4056,24.4438,393778.0
2023-10-24 13:45:00,25.56,25.62,25.55,25.6,914832.0,24.4343,24.4916,24.4247,24.4725,914832.0
2023-10-24 13:50:00,25.6,25.6,25.55,25.56,478327.0,24.4725,24.4725,24.4247,24.4343,478327.0
2023-10-24 13:55:00,25.55,25.58,25.52,25.55,1145255.0,24.4247,24.4534,24.396,24.4247,1145255.0
2023-10-24 14:00:00,25.55,25.58,25.53,25.58,248106.0,24.4247,24.4534,24.4056,24.4534,248106.0
2023-10-24 14:05:00,25.58,25.61,25.57,25.59,414798.0,24.4534,24.4821,24.4438,24.463,414798.0
2023-10-24 14:10:00,25.59,25.61,25.58,25.59,309202.0,24.463,24.4821,24.4534,24.463,309202.0
2023-10-24 14:15:00,25.59,25.6,25.56,25.57,382171.0,24.463,24.4725,24.4343,24.4438,382171.0
2023-10-24 14:20:00,25.57,25.57,25.53,25.55,474596.0,24.4438,24.4438,24.4056,24.4247,474596.0
2023-10-24 14:25:00,25.56,25.56,25.54,25.55,192037.0,24.4343,24.4343,24.4152,24.4247,192037.0
2023-10-24 14:30:00,25.56,25.61,25.55,25.57,359052.0,24.4343,24.4821,24.4247,24.4438,359052.0
2023-10-24 14:35:00,25.57,25.58,25.53,25.55,388529.0,24.4438,24.4534,24.4056,24.4247,388529.0
2023-10-24 14:40:00,25.55,25.57,25.54,25.56,364097.0,24.4247,24.4438,24.4152,24.4343,364097.0
2023-10-24 14:45:00,25.56,25.59,25.55,25.57,299312.0,24.4343,24.463,24.4247,24.4438,299312.0
2023-10-24 14:50:00,25.58,25.58,25.55,25.55,278528.0,24.4534,24.4534,24.4247,24.4247,278528.0
2023-10-24 14:55:00,25.55,25.57,25.54,25.55,337967.0,24.4247,24.4438,24.4152,24.4247,337967.0
2023-10-24 15:00:00,25.55,25.56,25.53,25.55,503554.0,24.4247,24.4343,24.4056,24.4247,503554.0
2023-10-24 15:05:00,25.55,25.55,25.51,25.54,704294.0,24.4247,24.4247,24.3865,24.4152,704294.0
2023-10-24 15:10:00,25.54,25.56,25.51,25.53,534861.0,24.4152,24.4343,24.3865,24.4056,534861.0
2023-10-24 15:15:00,25.53,25.58,25.52,25.55,639264.0,24.4056,24.4534,24.396,24.4247,639264.0
2023-10-24 15:20:00,25.55,25.57,25.52,25.54,497862.0,24.4247,24.4438,24.396,24.4152,497862.0
2023-10-24 15:25:00,25.54,25.54,25.51,25.52,423510.0,24.4152,24.4152,24.3865,24.396,423510.0
2023-10-24 15:30:00,25.52,25.53,25.49,25.51,881336.0,24.396,24.4056,24.3674,24.3865,881336.0
2023-10-24 15:35:00,25.51,25.51,25.47,25.48,706231.0,24.3865,24.3865,24.3483,24.3578,706231.0
2023-10-24 15:40:00,25.48,25.52,25.47,25.51,889285.0,24.3578,24.396,24.3483,24.3865,889285.0
2023-10-24 15:45:00,25.51,25.52,25.46,25.46,1354605.0,24.3865,24.396,24.3387,24.3387,1354605.0
2023-10-24 15:50:00,25.46,25.5,25.44,25.48,1499848.0,24.3387,24.3769,24.3196,24.3578,1499848.0
2023-10-24 15:55:00,25.48,25.51,25.45,25.46,2059360.0,24.3578,24.3865,24.3291,24.3387,2059360.0
2023-10-25 09:30:00,25.38,25.4,25.32,25.35,1014237.0,24.2622,24.2813,24.2049,24.2335,1014237.0
2023-10-25 09:35:00,25.35,25.4,25.31,25.35,414287.0,24.2335,24.2813,24.1953,24.2335,414287.0
2023-10-25 09:40:00,25.35,25.43,25.32,25.36,510452.0,24.2335,24.31,24.2049,24.2431,510452.0
2023-10-25 09:45:00,25.36,25.37,25.28,25.29,678048.0,24.2431,24.2527,24.1666,24.1762,678048.0
2023-10-25 09:50:00,25.29,25.31,25.24,25.27,575758.0,24.1762,24.1953,24.1284,24.1571,575758.0
2023-10-25 09:55:00,25.28,25.31,25.23,25.29,549610.0,24.1666,24.1953,24.1188,24.1762,549610.0
2023-10-25 10:00:00,25.28,25.4,25.22,25.23,767727.0,24.1666,24.2813,24.1093,24.1188,767727.0
2023-10-25 10:05:00,25.23,25.25,25.19,25.23,677421.0,24.1188,24.1379,24.0806,24.1188,677421.0
2023-10-25 10:10:00,25.23,25.24,25.21,25.23,335110.0,24.1188,24.1284,24.0997,24.1188,335110.0
2023-10-25 10:15:00,25.23,25.24,25.18,25.22,444857.0,24.1188,24.1284,24.071,24.1093,444857.0
2023-10-25 10:20:00,25.21,25.24,25.18,25.23,437606.0,24.0997,24.1284,24.071,24.1188,437606.0
2023-10-25 10:25:00,25.23,25.27,25.22,25.23,339513.0,24.1188,24.1571,24.1093,24.1188,339513.0
2023-10-25 10:30:00,25.23,25.31,25.21,25.28,224049.0,24.1188,24.1953,24.0997,24.1666,224049.0
2023-10-25 10:35:00,25.28,25.31,25.21,25.29,471282.0,24.1666,24.1953,24.0997,24.1762,471282.0
2023-10-25 10:40:00,25.29,25.33,25.27,25.31,352328.0,24.1762,24.2144,24.1571,24.1953,352328.0
2023-10-25 10:45:00,25.32,25.36,25.3,25.34,689214.0,24.2049,24.2431,24.1857,24.224,689214.0
2023-10-25 10:50:00,25.34,25.35,25.3,25.34,292221.0,24.224,24.2335,24.1857,24.224,292221.0
2023-10-25 10:55:00,25.35,25.4,25.33,25.34,524766.0,24.2335,24.2813,24.2144,24.224,524766.0
2023-10-25 11:00:00,25.34,25.4,25.33,25.38,593390.0,24.224,24.2813,24.2144,24.2622,593390.0
2023-10-25 11:05:00,25.38,25.42,25.37,25.39,504516.0,24.2622,24.3005,24.2527,24.2718,504516.0
2023-10-25 11:10:00,25.39,25.45,25.36,25.45,564645.0,24.2718,24.3291,24.2431,24.3291,564645.0
2023-10-25 11:15:00,25.45,25.46,25.4,25.44,545247.0,24.3291,24.3387,24.2813,24.3196,545247.0
2023-10-25 11:20:00,25.44,25.45,25.4,25.42,480614.0,24.3196,24.3291,24.2813,24.3005,480614.0
2023-10-25 11:25:00,25.42,25.52,25.4,25.49,648026.0,24.3005,24.396,24.2813,24.3674,648026.0
2023-10-25 11:30:00,25.48,25.5,25.44,25.47,413815.0,24.3578,24.3769,24.3196,24.3483,413815.0
2023-10-25 11:35:00,25.48,25.54,25.46,25.54,580433.0,24.3578,24.4152,24.3387,24.4152,580433.0
2023-10-25 11:40:00,25.53,25.59,25.5,25.54,596279.0,24.4056,24.463,24.3769,24.4152,596279.0
2023-10-25 11:45:00,25.54,25.61,25.51,25.52,545375.0,24.4152,24.4821,24.3865,24.396,545375.0
2023-10-25 11:50:00,25.52,25.53,25.5,25.51,328994.0,24.396,24.4056,24.3769,24.3865,328994.0
2023-10-25 11:55:00,25.5,25.51,25.44,25.46,501372.0,24.3769,24.3865,24.3196,24.3387,501372.0
2023-10-25 12:00:00,25.46,25.47,25.39,25.4,387966.0,24.3387,24.3483,24.2718,24.2813,387966.0
2023-10-25 12:05:00,25.39,25.42,25.38,25.42,309227.0,24.2718,24.3005,24.2622,24.3005,309227.0
2023-10-25 12:10:00,25.41,25.42,25.37,25.38,287114.0,24.2909,24.3005,24.2527,24.2622,287114.0
2023-10-25 12:15:00,25.38,25.4,25.36,25.39,367657.0,24.2622,24.2813,24.2431,24.2718,367657.0
2023-10-25 12:20:00,25.39,25.43,25.39,25.4,439408.0,24.2718,24.31,24.2718,24.2813,439408.0
2023-10-25 12:25:00,25.41,25.43,25.4,25.41,232599.0,24.2909,24.31,24.2813,24.2909,232599.0
2023-10-25 12:30:00,25.41,25.45,25.39,25.43,325645.0,24.2909,24.3291,24.2718,24.31,325645.0
2023-10-25 12:35:00,25.42,25.42,25.39,25.39,131549.0,24.3005,24.3005,24.2718,24.2718,131549.0
2023-10-25 12:40:00,25.39,25.42,25.32,25.41,433789.0,24.2718,24.3005,24.2049,24.2909,433789.0
2023-10-25 12:45:00,25.41,25.42,25.36,25.36,191548.0,24.2909,24.3005,24.2431,24.2431,191548.0
2023-10-25 12:50:00,25.37,25.38,25.33,25.35,284802.0,24.2527,24.2622,24.2144,24.2335,284802.0
2023-10-25 12:55:00,25.34,25.35,25.32,25.33,328694.0,24.224,24.2335,24.2049,24.2144,328694.0
2023-10-25 13:00:00,25.33,25.34,25.29,25.3,298810.0,24.2144,24.224,24.1762,24.1857,298810.0
2023-10-25 13:05:00,25.3,25.37,25.29,25.37,295764.0,24.1857,24.2527,24.1762,24.2527,295764.0
2023-10-25 13:10:00,25.37,25.37,25.33,25.35,256640.0,24.2527,24.2527,24.2144,24.2335,256640.0
2023-10-25 13:15:00,25.36,25.42,25.35,25.41,485303.0,24.2431,24.3005,24.2335,24.2909,485303.0
2023-10-25 13:20:00,25.41,25.42,25.37,25.42,357506.0,24.2909,24.3005,24.2527,24.3005,357506.0
2023-10-25 13:25:00,25.42,25.44,25.4,25.4,278028.0,24.3005,24.3196,24.2813,24.2813,278028.0
2023-10-25 13:30:00,25.41,25.41,25.36,25.39,276783.0,24.2909,24.2909,24.2431,24.2718,276783.0
2023-10-25 13:35:00,25.39,25.42,25.36,25.39,227608.0,24.2718,24.3005,24.2431,24.2718,227608.0
2023-10-25 13:40:00,25.39,25.42,25.38,25.41,427337.0,24.2718,24.3005,24.2622,24.2909,427337.0
2023-10-25 13:45:00,25.4,25.43,25.38,25.39,205401.0,24.2813,24.31,24.2622,24.2718,205401.0
2023-10-25 13:50:00,25.39,25.42,25.38,25.42,162717.0,24.2718,24.3005,24.2622,24.3005,162717.0
2023-10-25 13:55:00,25.41,25.45,25.41,25.45,296627.0,24.2909,24.3291,24.2909,24.3291,296627.0
2023-10-25 14:00:00,25.45,25.46,25.43,25.45,320913.0,24.3291,24.3387,24.31,24.3291,320913.0
2023-10-25 14:05:00,25.45,25.48,25.43,25.46,303984.0,24.3291,24.3578,24.31,24.3387,303984.0
2023-10-25 14:10:00,25.46,25.49,25.43,25.48,357786.0,24.3387,24.3674,24.31,24.3578,357786.0
2023-10-25 14:15:00,25.48,25.54,25.47,25.51,547683.0,24.3578,24.4152,24.3483,24.3865,547683.0
2023-10-25 14:20:00,25.51,25.55,25.5,25.54,304247.0,24.3865,24.4247,24.3769,24.4152,304247.0
2023-10-25 14:25:00,25.54,25.57,25.51,25.54,529054.0,24.4152,24.4438,24.3865,24.4152,529054.0
2023-10-25 14:30:00,25.54,25.55,25.5,25.52,331494.0,24.4152,24.4247,24.3769,24.396,331494.0
2023-10-25 14:35:00,25.52,25.52,25.48,25.49,292004.0,24.396,24.396,24.3578,24.3674,292004.0
2023-10-25 14:40:00,25.5,25.52,25.48,25.5,461523.0,24.3769,24.396,24.3578,24.3769,461523.0
2023-10-25 14:45:00,25.5,25.53,25.5,25.51,423353.0,24.3769,24.4056,24.3769,24.3865,423353.0
2023-10-25 14:50:00,25.52,25.59,25.51,25.58,386911.0,24.396,24.463,24.3865,24.4534,386911.0
2023-10-25 14:55:00,25.59,25.62,25.58,25.58,412361.0,24.463,24.4916,24.4534,24.4534,412361.0
2023-10-25 15:00:00,25.59,25.59,25.55,25.58,466874.0,24.463,24.463,24.4247,24.4534,466874.0
2023-10-25 15:05:00,25.58,25.63,25.57,25.63,532363.0,24.4534,24.5012,24.4438,24.5012,532363.0
2023-10-25 15:10:00,25.62,25.65,25.6,25.61,526966.0,24.4916,24.5203,24.4725,24.4821,526966.0
2023-10-25 15:15:00,25.61,25.65,25.59,25.63,572241.0,24.4821,24.5203,24.463,24.5012,572241.0
2023-10-25 15:20:00,25.63,25.64,25.61,25.63,561170.0,24.5012,24.5108,24.4821,24.5012,561170.0
2023-10-25 15:25:00,25.63,25.65,25.58,25.6,661306.0,24.5012,24.5203,24.4534,24.4725,661306.0
2023-10-25 15:30:00,25.61,25.62,25.56,25.59,738447.0,24.4821,24.4916,24.4343,24.463,738447.0
2023-10-25 15:35:00,25.59,25.61,25.57,25.59,680578.0,24.463,24.4821,24.4438,24.463,680578.0
2023-10-25 15:40:00,25.58,25.59,25.56,25.57,615106.0,24.4534,24.463,24.4343,24.4438,615106.0
2023-10-25 15:45:00,25.56,25.57,25.53,25.55,780787.0,24.4343,24.4438,24.4056,24.4247,780787.0
2023-10-25 15:50:00,25.55,25.59,25.55,25.56,1015994.0,24.4247,24.463,24.4247,24.4343,1015994.0
2023-10-25 15:55:00,25.56,25.57,25.53,25.55,2165445.0,24.4343,24.4438,24.4056,24.4247,2165445.0
2023-10-26 09:30:00,25.49,25.64,25.44,25.63,953006.0,24.3674,24.5108,24.3196,24.5012,953006.0
2023-10-26 09:35:00,25.63,25.65,25.51,25.56,449568.0,24.5012,24.5203,24.3865,24.4343,449568.0
2023-10-26 09:40:00,25.57,25.78,25.54,25.76,839382.0,24.4438,24.6446,24.4152,24.6255,839382.0
2023-10-26 09:45:00,25.77,25.79,25.69,25.76,566154.0,24.635,24.6542,24.5586,24.6255,566154.0
2023-10-26 09:50:00,25.77,25.91,25.75,25.91,858486.0,24.635,24.7689,24.6159,24.7689,858486.0
2023-10-26 09:55:00,25.91,25.93,25.8,25.8,582293.0,24.7689,24.788,24.6637,24.6637,582293.0
2023-10-26 10:00:00,25.8,25.87,25.73,25.85,1180609.0,24.6637,24.7306,24.5968,24.7115,1180609.0
2023-10-26 10:05:00,25.85,25.96,25.83,25.93,766531.0,24.7115,24.8167,24.6924,24.788,766531.0
2023-10-26 10:10:00,25.93,26.04,25.92,25.99,1007200.0,24.788,24.8931,24.7784,24.8453,1007200.0
2023-10-26 10:15:00,25.99,26.02,25.96,25.98,743034.0,24.8453,24.874,24.8167,24.8358,743034.0
2023-10-26 10:20:00,25.99,26.02,25.95,25.96,549782.0,24.8453,24.874,24.8071,24.8167,549782.0
2023-10-26 10:25:00,25.96,26.13,25.95,26.08,912094.0,24.8167,24.9792,24.8071,24.9314,912094.0
2023-10-26 10:30:00,26.09,26.12,25.96,26.0,860230.0,24.9409,24.9696,24.8167,24.8549,860230.0
2023-10-26 10:35:00,26.0,26.11,25.98,26.1,1897239.0,24.8549,24.9601,24.8358,24.9505,1897239.0
2023-10-26 10:40:00,26.09,26.17,26.07,26.13,833500.0,24.9409,25.0174,24.9218,24.9792,833500.0
2023-10-26 10:45:00,26.14,26.14,26.05,26.07,601030.0,24.9887,24.9887,24.9027,24.9218,601030.0
2023-10-26 10:50:00,26.07,26.11,26.05,26.06,536197.0,24.9218,24.9601,24.9027,24.9123,536197.0
2023-10-26 10:55:00,26.05,26.17,26.04,26.14,1131485.0,24.9027,25.0174,24.8931,24.9887,1131485.0
2023-10-26 11:00:00,26.14,26.22,26.13,26.2,846014.0,24.9887,25.0652,24.9792,25.0461,846014.0
2023-10-26 11:05:00,26.2,26.21,26.04,26.08,694864.0,25.0461,25.0557,24.8931,24.9314,694864.0
2023-10-26 11:10:00,26.08,26.11,26.03,26.05,729709.0,24.9314,24.9601,24.8836,24.9027,729709.0
2023-10-26 11:15:00,26.05,26.1,26.04,26.07,665955.0,24.9027,24.9505,24.8931,24.9218,665955.0
2023-10-26 11:20:00,26.07,26.08,26.01,26.01,652788.0,24.9218,24.9314,24.8645,24.8645,652788.0
2023-10-26 11:25:00,26.01,26.03,25.96,26.01,528931.0,24.8645,24.8836,24.8167,24.8645,528931.0
2023-10-26 11:30:00,26.02,26.11,26.01,26.1,1086046.0,24.874,24.9601,24.8645,24.9505,1086046.0
2023-10-26 11:35:00,26.09,26.15,26.07,26.11,366326.0,24.9409,24.9983,24.9218,24.9601,366326.0
2023-10-26 11:40:00,26.11,26.14,26.07,26.13,331321.0,24.9601,24.9887,24.9218,24.9792,331321.0
2023-10-26 11:45:00,26.13,26.18,26.12,26.16,646226.0,24.9792,25.027,24.9696,25.0079,646226.0
2023-10-26 11:50:00,26.15,26.17,26.14,26.15,472473.0,24.9983,25.0174,24.9887,24.9983,472473.0
2023-10-26 11:55:00,26.15,26.17,26.13,26.14,312287.0,24.9983,25.0174,24.9792,24.9887,312287.0
2023-10-26 12:00:00,26.14,26.15,26.12,26.14,335778.0,24.9887,24.9983,24.9696,24.9887,335778.0
2023-10-26 12:05:00,26.14,26.14,26.08,26.1,308508.0,24.9887,24.9887,24.9314,24.9505,308508.0
2023-10-26 12:10:00,26.1,26.1,26.03,26.05,380567.0,24.9505,24.9505,24.8836,24.9027,380567.0
2023-10-26 12:15:00,26.05,26.06,25.99,26.02,673567.0,24.9027,24.9123,24.8453,24.874,673567.0
2023-10-26 12:20:00,26.01,26.02,25.97,25.99,574604.0,24.8645,24.874,24.8262,24.8453,574604.0
2023-10-26 12:25:00,25.98,26.02,25.95,26.0,596852.0,24.8358,24.874,24.8071,24.8549,596852.0
2023-10-26 12:30:00,25.99,26.03,25.97,26.02,445255.0,24.8453,24.8836,24.8262,24.874,445255.0
2023-10-26 12:35:00,26.01,26.03,25.96,25.99,427999.0,24.8645,24.8836,24.8167,24.8453,427999.0
2023-10-26 12:40:00,25.99,26.0,25.96,25.98,373153.0,24.8453,24.8549,24.8167,24.8358,373153.0
2023-10-26 12:45:00,25.98,25.98,25.9,25.92,413452.0,24.8358,24.8358,24.7593,24.7784,413452.0
2023-10-26 12:50:00,25.93,26.01,25.92,26.01,439412.0,24.788,24.8645,24.7784,24.8645,439412.0
2023-10-26 12:55:00,26.01,26.03,25.98,26.01,843815.0,24.8645,24.8836,24.8358,24.8645,843815.0
2023-10-26 13:00:00,26.01,26.06,25.98,26.03,658017.0,24.8645,24.9123,24.8358,24.8836,658017.0
2023-10-26 13:05:00,26.02,26.04,26.0,26.02,512697.0,24.874,24.8931,24.8549,24.874,512697.0
2023-10-26 13:10:00,26.03,26.03,26.0,26.02,229313.0,24.8836,24.8836,24.8549,24.874,229313.0
2023-10-26 13:15:00,26.02,26.06,26.01,26.05,339107.0,24.874,24.9123,24.8645,24.9027,339107.0
2023-10-26 13:20:00,26.05,26.06,26.0,26.02,507140.0,24.9027,24.9123,24.8549,24.874,507140.0
2023-10-26 13:25:00,26.02,26.03,26.0,26.01,413195.0,24.874,24.8836,24.8549,24.8645,413195.0
2023-10-26 13:30:00,26.01,26.03,25.97,26.02,612138.0,24.8645,24.8836,24.8262,24.874,612138.0
2023-10-26 13:35:00,26.03,26.05,26.01,26.02,512262.0,24.8836,24.9027,24.8645,24.874,512262.0
2023-10-26 13:40:00,26.02,26.04,26.01,26.03,299841.0,24.874,24.8931,24.8645,24.8836,299841.0
2023-10-26 13:45:00,26.03,26.07,26.01,26.05,412085.0,24.8836,24.9218,24.8645,24.9027,412085.0
2023-10-26 13:50:00,26.06,26.1,26.05,26.1,317205.0,24.9123,24.9505,24.9027,24.9505,317205.0
2023-10-26 13:55:00,26.1,26.14,26.08,26.14,320289.0,24.9505,24.9887,24.9314,24.9887,320289.0
2023-10-26 14:00:00,26.14,26.19,26.13,26.15,598605.0,24.9887,25.0365,24.9792,24.9983,598605.0
2023-10-26 14:05:00,26.16,26.2,26.15,26.17,571233.0,25.0079,25.0461,24.9983,25.0174,571233.0
2023-10-26 14:10:00,26.17,26.24,26.16,26.23,478343.0,25.0174,25.0843,25.0079,25.0748,478343.0
2023-10-26 14:15:00,26.22,26.25,26.21,26.23,389929.0,25.0652,25.0939,25.0557,25.0748,389929.0
2023-10-26 14:20:00,26.24,26.25,26.21,26.23,266796.0,25.0843,25.0939,25.0557,25.0748,266796.0
2023-10-26 14:25:00,26.23,26.25,26.21,26.25,397990.0,25.0748,25.0939,25.0557,25.0939,397990.0
2023-10-26 14:30:00,26.25,26.28,26.21,26.26,534832.0,25.0939,25.1226,25.0557,25.1035,534832.0
2023-10-26 14:35:00,26.26,26.27,26.22,26.23,320435.0,25.1035,25.113,25.0652,25.0748,320435.0
2023-10-26 14:40:00,26.22,26.27,26.2,26.22,441484.0,25.0652,25.113,25.0461,25.0652,441484.0
2023-10-26 14:45:00,26.23,26.26,26.22,26.23,288718.0,25.0748,25.1035,25.0652,25.0748,288718.0
2023-10-26 14:50:00,26.23,26.3,26.22,26.3,358449.0,25.0748,25.1417,25.0652,25.1417,358449.0
2023-10-26 14:55:00,26.29,26.3,26.28,26.29,665100.0,25.1321,25.1417,25.1226,25.1321,665100.0
2023-10-26 15:00:00,26.29,26.36,26.28,26.35,873231.0,25.1321,25.1991,25.1226,25.1895,873231.0
2023-10-26 15:05:00,26.34,26.36,26.28,26.3,498002.0,25.1799,25.1991,25.1226,25.1417,498002.0
2023-10-26 15:10:00,26.3,26.3,26.24,26.28,876504.0,25.1417,25.1417,25.0843,25.1226,876504.0
2023-10-26 15:15:00,26.28,26.29,26.23,26.28,591412.0,25.1226,25.1321,25.0748,25.1226,591412.0
2023-10-26 15:20:00,26.28,26.28,26.21,26.24,411894.0,25.1226,25.1226,25.0557,25.0843,411894.0
2023-10-26 15:25:00,26.23,26.25,26.21,26.22,392796.0,25.0748,25.0939,25.0557,25.0652,392796.0
2023-10-26 15:30:00,26.22,26.26,26.2,26.24,686081.0,25.0652,25.1035,25.0461,25.0843,686081.0
2023-10-26 15:35:00,26.25,26.25,26.2,26.21,674682.0,25.0939,25.0939,25.0461,25.0557,674682.0
2023-10-26 15:40:00,26.21,26.22,26.15,26.17,849633.0,25.0557,25.0652,24.9983,25.0174,849633.0
2023-10-26 15:45:00,26.17,26.19,26.15,26.16,754750.0,25.0174,25.0365,24.9983,25.0079,754750.0
2023-10-26 15:50:00,26.17,26.18,26.11,26.13,1135454.0,25.0174,25.027,24.9601,24.9792,1135454.0
2023-10-26 15:55:00,26.12,26.16,26.1,26.13,2410485.0,24.9696,25.0079,24.9505,24.9792,2410485.0
2023-10-27 09:30:00,26.07,26.07,25.77,25.89,1373328.0,24.9218,24.9218,24.635,24.7498,1373328.0
2023-10-27 09:35:00,25.89,25.9,25.72,25.75,545132.0,24.7498,24.7593,24.5872,24.6159,545132.0
2023-10-27 09:40:00,25.75,25.76,25.63,25.65,618077.0,24.6159,24.6255,24.5012,24.5203,618077.0
2023-10-27 09:45:00,25.66,25.7,25.59,25.59,803604.0,24.5299,24.5681,24.463,24.463,803604.0
2023-10-27 09:50:00,25.6,25.63,25.55,25.58,686401.0,24.4725,24.5012,24.4247,24.4534,686401.0
2023-10-27 09:55:00,25.58,25.6,25.51,25.56,864826.0,24.4534,24.4725,24.3865,24.4343,864826.0
2023-10-27 10:00:00,25.57,25.57,25.43,25.49,769979.0,24.4438,24.4438,24.31,24.3674,769979.0
2023-10-27 10:05:00,25.49,25.57,25.48,25.56,604395.0,24.3674,24.4438,24.3578,24.4343,604395.0
2023-10-27 10:10:00,25.56,25.63,25.51,25.63,601293.0,24.4343,24.5012,24.3865,24.5012,601293.0
2023-10-27 10:15:00,25.62,25.64,25.54,25.55,837826.0,24.4916,24.5108,24.4152,24.4247,837826.0
2023-10-27 10:20:00,25.55,25.59,25.51,25.55,445471.0,24.4247,24.463,24.3865,24.4247,445471.0
2023-10-27 10:25:00,25.55,25.61,25.54,25.59,367935.0,24.4247,24.4821,24.4152,24.463,367935.0
2023-10-27 10:30:00,25.59,25.6,25.55,25.58,626790.0,24.463,24.4725,24.4247,24.4534,626790.0
2023-10-27 10:35:00,25.58,25.64,25.55,25.59,592042.0,24.4534,24.5108,24.4247,24.463,592042.0
2023-10-27 10:40:00,25.59,25.6,25.48,25.54,765481.0,24.463,24.4725,24.3578,24.4152,765481.0
2023-10-27 10:45:00,25.54,25.6,25.51,25.6,911138.0,24.4152,24.4725,24.3865,24.4725,911138.0
2023-10-27 10:50:00,25.6,25.67,25.59,25.64,815148.0,24.4725,24.5394,24.463,24.5108,815148.0
2023-10-27 10:55:00,25.64,25.65,25.6,25.63,493138.0,24.5108,24.5203,24.4725,24.5012,493138.0
2023-10-27 11:00:00,25.63,25.65,25.59,25.6,587995.0,24.5012,24.5203,24.463,24.4725,587995.0
2023-10-27 11:05:00,25.59,25.66,25.58,25.64,493306.0,24.463,24.5299,24.4534,24.5108,493306.0
2023-10-27 11:10:00,25.64,25.69,25.64,25.68,562289.0,24.5108,24.5586,24.5108,24.549,562289.0
2023-10-27 11:15:00,25.67,25.69,25.62,25.62,806130.0,24.5394,24.5586,24.4916,24.4916,806130.0
2023-10-27 11:20:00,25.63,25.66,25.61,25.64,787359.0,24.5012,24.5299,24.4821,24.5108,787359.0
2023-10-27 11:25:00,25.64,25.68,25.64,25.67,389848.0,24.5108,24.549,24.5108,24.5394,389848.0
2023-10-27 11:30:00,25.67,25.67,25.61,25.62,627503.0,24.5394,24.5394,24.4821,24.4916,627503.0
2023-10-27 11:35:00,25.63,25.67,25.61,25.65,474481.0,24.5012,24.5394,24.4821,24.5203,474481.0
2023-10-27 11:40:00,25.65,25.68,25.64,25.64,279575.0,24.5203,24.549,24.5108,24.5108,279575.0
2023-10-27 11:45:00,25.64,25.65,25.6,25.63,284591.0,24.5108,24.5203,24.4725,24.5012,284591.0
2023-10-27 11:50:00,25.63,25.65,25.58,25.59,324971.0,24.5012,24.5203,24.4534,24.463,324971.0
2023-10-27 11:55:00,25.59,25.61,25.56,25.58,549945.0,24.463,24.4821,24.4343,24.4534,549945.0
2023-10-27 12:00:00,25.58,25.58,25.51,25.53,790970.0,24.4534,24.4534,24.3865,24.4056,790970.0
2023-10-27 12:05:00,25.53,25.57,25.52,25.57,505115.0,24.4056,24.4438,24.396,24.4438,505115.0
2023-10-27 12:10:00,25.57,25.58,25.54,25.55,541941.0,24.4438,24.4534,24.4152,24.4247,541941.0
2023-10-27 12:15:00,25.56,25.58,25.54,25.58,201189.0,24.4343,24.4534,24.4152,24.4534,201189.0
2023-10-27 12:20:00,25.58,25.58,25.5,25.51,318866.0,24.4534,24.4534,24.3769,24.3865,318866.0
2023-10-27 12:25:00,25.5,25.51,25.48,25.5,478359.0,24.3769,24.3865,24.3578,24.3769,478359.0
2023-10-27 12:30:00,25.51,25.51,25.48,25.5,392305.0,24.3865,24.3865,24.3578,24.3769,392305.0
2023-10-27 12:35:00,25.51,25.51,25.48,25.51,253224.0,24.3865,24.3865,24.3578,24.3865,253224.0
2023-10-27 12:40:00,25.5,25.52,25.49,25.5,324154.0,24.3769,24.396,24.3674,24.3769,324154.0
2023-10-27 12:45:00,25.49,25.5,25.45,25.46,189123.0,24.3674,24.3769,24.3291,24.3387,189123.0
2023-10-27 12:50:00,25.46,25.47,25.4,25.43,435053.0,24.3387,24.3483,24.2813,24.31,435053.0
2023-10-27 12:55:00,25.42,25.43,25.38,25.39,364089.0,24.3005,24.31,24.2622,24.2718,364089.0
2023-10-27 13:00:00,25.38,25.44,25.37,25.41,366789.0,24.2622,24.3196,24.2527,24.2909,366789.0
2023-10-27 13:05:00,25.41,25.41,25.3,25.33,579663.0,24.2909,24.2909,24.1857,24.2144,579663.0
2023-10-27 13:10:00,25.33,25.35,25.3,25.32,440256.0,24.2144,24.2335,24.1857,24.2049,440256.0
2023-10-27 13:15:00,25.32,25.34,25.28,25.31,401940.0,24.2049,24.224,24.1666,24.1953,401940.0
2023-10-27 13:20:00,25.31,25.34,25.29,25.32,424196.0,24.1953,24.224,24.1762,24.2049,424196.0
2023-10-27 13:25:00,25.32,25.36,25.3,25.31,456374.0,24.2049,24.2431,24.1857,24.1953,456374.0
2023-10-27 13:30:00,25.31,25.32,25.29,25.32,338422.0,24.1953,24.2049,24.1762,24.2049,338422.0
2023-10-27 13:35:00,25.31,25.32,25.26,25.28,326725.0,24.1953,24.2049,24.1475,24.1666,326725.0
2023-10-27 13:40:00,25.28,25.3,25.25,25.28,358314.0,24.1666,24.1857,24.1379,24.1666,358314.0
2023-10-27 13:45:00,25.27,25.28,25.22,25.22,569328.0,24.1571,24.1666,24.1093,24.1093,569328.0
2023-10-27 13:50:00,25.22,25.27,25.21,25.21,468988.0,24.1093,24.1571,24.0997,24.0997,468988.0
2023-10-27 13:55:00,25.21,25.25,25.21,25.24,246141.0,24.0997,24.1379,24.0997,24.1284,246141.0
2023-10-27 14:00:00,25.24,25.25,25.2,25.21,429661.0,24.1284,24.1379,24.0901,24.0997,429661.0
2023-10-27 14:05:00,25.21,25.22,25.15,25.16,735199.0,24.0997,24.1093,24.0423,24.0519,735199.0
2023-10-27 14:10:00,25.16,25.2,25.15,25.18,518765.0,24.0519,24.0901,24.0423,24.071,518765.0
2023-10-27 14:15:00,25.18,25.23,25.17,25.2,676192.0,24.071,24.1188,24.0615,24.0901,676192.0
2023-10-27 14:20:00,25.2,25.2,25.13,25.14,449107.0,24.0901,24.0901,24.0232,24.0328,449107.0
2023-10-27 14:25:00,25.14,25.15,25.11,25.13,305047.0,24.0328,24.0423,24.0041,24.0232,305047.0
2023-10-27 14:30:00,25.12,25.19,25.11,25.17,638287.0,24.0137,24.0806,24.0041,24.0615,638287.0
2023-10-27 14:35:00,25.17,25.19,25.13,25.16,629878.0,24.0615,24.0806,24.0232,24.0519,629878.0
2023-10-27 14:40:00,25.16,25.19,25.13,25.18,639863.0,24.0519,24.0806,24.0232,24.071,639863.0
2023-10-27 14:45:00,25.18,25.2,25.12,25.13,500333.0,24.071,24.0901,24.0137,24.0232,500333.0
2023-10-27 14:50:00,25.13,25.14,25.08,25.09,422428.0,24.0232,24.0328,23.9754,23.985,422428.0
2023-10-27 14:55:00,25.08,25.09,25.01,25.03,828075.0,23.9754,23.985,23.9085,23.9276,828075.0
2023-10-27 15:00:00,25.02,25.05,25.01,25.02,494398.0,23.9181,23.9467,23.9085,23.9181,494398.0
2023-10-27 15:05:00,25.01,25.03,24.96,24.99,1385658.0,23.9085,23.9276,23.8607,23.8894,1385658.0
2023-10-27 15:10:00,24.98,25.02,24.96,25.0,1396398.0,23.8798,23.9181,23.8607,23.899,1396398.0
2023-10-27 15:15:00,24.99,25.01,24.97,24.98,631472.0,23.8894,23.9085,23.8703,23.8798,631472.0
2023-10-27 15:20:00,24.98,25.03,24.98,25.03,755670.0,23.8798,23.9276,23.8798,23.9276,755670.0
2023-10-27 15:25:00,25.02,25.11,25.02,25.1,1162359.0,23.9181,24.0041,23.9181,23.9945,1162359.0
2023-10-27 15:30:00,25.1,25.12,25.05,25.06,769626.0,23.9945,24.0137,23.9467,23.9563,769626.0
2023-10-27 15:35:00,25.07,25.09,25.04,25.08,715023.0,23.9659,23.985,23.9372,23.9754,715023.0
2023-10-27 15:40:00,25.08,25.1,25.06,25.07,1021519.0,23.9754,23.9945,23.9563,23.9659,1021519.0
2023-10-27 15:45:00,25.07,25.11,25.07,25.11,1090250.0,23.9659,24.0041,23.9659,24.0041,1090250.0
2023-10-27 15:50:00,25.1,25.16,25.1,25.12,1674817.0,23.9945,24.0519,23.9945,24.0137,1674817.0
2023-10-27 15:55:00,25.13,25.19,25.12,25.17,3250404.0,24.0232,24.0806,24.0137,24.0615,3250404.0
2023-10-30 09:30:00,25.31,25.52,25.31,25.37,1680772.0,24.1953,24.396,24.1953,24.2527,1680772.0
2023-10-30 09:35:00,25.37,25.5,25.35,25.48,575932.0,24.2527,24.3769,24.2335,24.3578,575932.0
2023-10-30 09:40:00,25.48,25.5,25.4,25.41,556679.0,24.3578,24.3769,24.2813,24.2909,556679.0
2023-10-30 09:45:00,25.41,25.49,25.39,25.49,740177.0,24.2909,24.3674,24.2718,24.3674,740177.0
2023-10-30 09:50:00,25.49,25.56,25.47,25.56,1123887.0,24.3674,24.4343,24.3483,24.4343,1123887.0
2023-10-30 09:55:00,25.55,25.6,25.5,25.52,514437.0,24.4247,24.4725,24.3769,24.396,514437.0
2023-10-30 10:00:00,25.52,25.53,25.42,25.43,371797.0,24.396,24.4056,24.3005,24.31,371797.0
2023-10-30 10:05:00,25.42,25.44,25.4,25.42,326243.0,24.3005,24.3196,24.2813,24.3005,326243.0
2023-10-30 10:10:00,25.42,25.42,25.31,25.34,396366.0,24.3005,24.3005,24.1953,24.224,396366.0
2023-10-30 10:15:00,25.33,25.36,25.28,25.35,525756.0,24.2144,24.2431,24.1666,24.2335,525756.0
2023-10-30 10:20:00,25.35,25.4,25.34,25.39,385679.0,24.2335,24.2813,24.224,24.2718,385679.0
2023-10-30 10:25:00,25.38,25.45,25.36,25.43,490877.0,24.2622,24.3291,24.2431,24.31,490877.0
2023-10-30 10:30:00,25.42,25.53,25.41,25.52,482579.0,24.3005,24.4056,24.2909,24.396,482579.0
2023-10-30 10:35:00,25.52,25.54,25.46,25.47,444089.0,24.396,24.4152,24.3387,24.3483,444089.0
2023-10-30 10:40:00,25.47,25.48,25.43,25.44,299167.0,24.3483,24.3578,24.31,24.3196,299167.0
2023-10-30 10:45:00,25.44,25.49,25.42,25.46,354783.0,24.3196,24.3674,24.3005,24.3387,354783.0
2023-10-30 10:50:00,25.45,25.53,25.45,25.49,518066.0,24.3291,24.4056,24.3291,24.3674,518066.0
2023-10-30 10:55:00,25.49,25.49,25.42,25.44,390303.0,24.3674,24.3674,24.3005,24.3196,390303.0
2023-10-30 11:00:00,25.44,25.51,25.43,25.49,231646.0,24.3196,24.3865,24.31,24.3674,231646.0
2023-10-30 11:05:00,25.49,25.53,25.48,25.51,317894.0,24.3674,24.4056,24.3578,24.3865,317894.0
2023-10-30 11:10:00,25.52,25.55,25.5,25.51,305371.0,24.396,24.4247,24.3769,24.3865,305371.0
2023-10-30 11:15:00,25.51,25.53,25.44,25.44,231033.0,24.3865,24.4056,24.3196,24.3196,231033.0
2023-10-30 11:20:00,25.45,25.45,25.39,25.44,207282.0,24.3291,24.3291,24.2718,24.3196,207282.0
2023-10-30 11:25:00,25.43,25.47,25.39,25.47,452096.0,24.31,24.3483,24.2718,24.3483,452096.0
2023-10-30 11:30:00,25.46,25.49,25.44,25.49,531542.0,24.3387,24.3674,24.3196,24.3674,531542.0
2023-10-30 11:35:00,25.48,25.5,25.39,25.4,538381.0,24.3578,24.3769,24.2718,24.2813,538381.0
2023-10-30 11:40:00,25.39,25.41,25.37,25.39,249287.0,24.2718,24.2909,24.2527,24.2718,249287.0
2023-10-30 11:45:00,25.38,25.39,25.34,25.36,301682.0,24.2622,24.2718,24.224,24.2431,301682.0
2023-10-30 11:50:00,25.37,25.39,25.35,25.37,188153.0,24.2527,24.2718,24.2335,24.2527,188153.0
2023-10-30 11:55:00,25.38,25.39,25.36,25.38,147453.0,24.2622,24.2718,24.2431,24.2622,147453.0
2023-10-30 12:00:00,25.38,25.44,25.36,25.43,296082.0,24.2622,24.3196,24.2431,24.31,296082.0
2023-10-30 12:05:00,25.43,25.43,25.37,25.38,342611.0,24.31,24.31,24.2527,24.2622,342611.0
2023-10-30 12:10:00,25.37,25.44,25.37,25.42,295185.0,24.2527,24.3196,24.2527,24.3005,295185.0
2023-10-30 12:15:00,25.42,25.44,25.39,25.42,229084.0,24.3005,24.3196,24.2718,24.3005,229084.0
2023-10-30 12:20:00,25.42,25.42,25.38,25.41,172514.0,24.3005,24.3005,24.2622,24.2909,172514.0
2023-10-30 12:25:00,25.41,25.42,25.38,25.39,293369.0,24.2909,24.3005,24.2622,24.2718,293369.0
2023-10-30 12:30:00,25.39,25.44,25.38,25.43,175819.0,24.2718,24.3196,24.2622,24.31,175819.0
2023-10-30 12:35:00,25.43,25.47,25.4,25.41,240063.0,24.31,24.3483,24.2813,24.2909,240063.0
2023-10-30 12:40:00,25.41,25.41,25.36,25.37,162710.0,24.2909,24.2909,24.2431,24.2527,162710.0
2023-10-30 12:45:00,25.37,25.37,25.32,25.36,253858.0,24.2527,24.2527,24.2049,24.2431,253858.0
2023-10-30 12:50:00,25.36,25.39,25.35,25.38,224632.0,24.2431,24.2718,24.2335,24.2622,224632.0
2023-10-30 12:55:00,25.39,25.41,25.37,25.41,203501.0,24.2718,24.2909,24.2527,24.2909,203501.0
2023-10-30 13:00:00,25.41,25.44,25.4,25.44,173119.0,24.2909,24.3196,24.2813,24.3196,173119.0
2023-10-30 13:05:00,25.44,25.45,25.41,25.45,258498.0,24.3196,24.3291,24.2909,24.3291,258498.0
2023-10-30 13:10:00,25.44,25.45,25.43,25.45,175751.0,24.3196,24.3291,24.31,24.3291,175751.0
2023-10-30 13:15:00,25.45,25.49,25.43,25.48,273591.0,24.3291,24.3674,24.31,24.3578,273591.0
2023-10-30 13:20:00,25.47,25.53,25.46,25.53,287022.0,24.3483,24.4056,24.3387,24.4056,287022.0
2023-10-30 13:25:00,25.53,25.57,25.51,25.56,680093.0,24.4056,24.4438,24.3865,24.4343,680093.0
2023-10-30 13:30:00,25.57,25.6,25.55,25.57,501107.0,24.4438,24.4725,24.4247,24.4438,501107.0
2023-10-30 13:35:00,25.56,25.57,25.54,25.57,411036.0,24.4343,24.4438,24.4152,24.4438,411036.0
2023-10-30 13:40:00,25.57,25.6,25.55,25.6,433241.0,24.4438,24.4725,24.4247,24.4725,433241.0
2023-10-30 13:45:00,25.6,25.6,25.57,25.59,332316.0,24.4725,24.4725,24.4438,24.463,332316.0
2023-10-30 13:50:00,25.59,25.65,25.58,25.64,538299.0,24.463,24.5203,24.4534,24.5108,538299.0
2023-10-30 13:55:00,25.64,25.65,25.62,25.65,302021.0,24.5108,24.5203,24.4916,24.5203,302021.0
2023-10-30 14:00:00,25.65,25.67,25.62,25.67,476730.0,24.5203,24.5394,24.4916,24.5394,476730.0
2023-10-30 14:05:00,25.67,25.67,25.62,25.65,389750.0,24.5394,24.5394,24.4916,24.5203,389750.0
2023-10-30 14:10:00,25.64,25.68,25.64,25.67,289795.0,24.5108,24.549,24.5108,24.5394,289795.0
2023-10-30 14:15:00,25.67,25.68,25.64,25.68,389270.0,24.5394,24.549,24.5108,24.549,389270.0
2023-10-30 14:20:00,25.68,25.7,25.66,25.69,375697.0,24.549,24.5681,24.5299,24.5586,375697.0
2023-10-30 14:25:00,25.69,25.7,25.67,25.69,211099.0,24.5586,24.5681,24.5394,24.5586,211099.0
2023-10-30 14:30:00,25.69,25.72,25.68,25.72,470544.0,24.5586,24.5872,24.549,24.5872,470544.0
2023-10-30 14:35:00,25.72,25.75,25.71,25.73,427449.0,24.5872,24.6159,24.5777,24.5968,427449.0
2023-10-30 14:40:00,25.73,25.73,25.7,25.71,315342.0,24.5968,24.5968,24.5681,24.5777,315342.0
2023-10-30 14:45:00,25.71,25.75,25.7,25.74,364024.0,24.5777,24.6159,24.5681,24.6064,364024.0
2023-10-30 14:50:00,25.74,25.75,25.68,25.69,356479.0,24.6064,24.6159,24.549,24.5586,356479.0
2023-10-30 14:55:00,25.7,25.7,25.67,25.7,534739.0,24.5681,24.5681,24.5394,24.5681,534739.0
2023-10-30 15:00:00,25.7,25.74,25.69,25.7,566123.0,24.5681,24.6064,24.5586,24.5681,566123.0
2023-10-30 15:05:00,25.7,25.74,25.68,25.74,478492.0,24.5681,24.6064,24.549,24.6064,478492.0
2023-10-30 15:10:00,25.74,25.75,25.7,25.74,400519.0,24.6064,24.6159,24.5681,24.6064,400519.0
2023-10-30 15:15:00,25.74,25.75,25.72,25.74,442027.0,24.6064,24.6159,24.5872,24.6064,442027.0
2023-10-30 15:20:00,25.74,25.78,25.73,25.76,645220.0,24.6064,24.6446,24.5968,24.6255,645220.0
2023-10-30 15:25:00,25.76,25.77,25.72,25.74,548649.0,24.6255,24.635,24.5872,24.6064,548649.0
2023-10-30 15:30:00,25.74,25.74,25.7,25.72,662255.0,24.6064,24.6064,24.5681,24.5872,662255.0
2023-10-30 15:35:00,25.72,25.74,25.7,25.71,528325.0,24.5872,24.6064,24.5681,24.5777,528325.0
2023-10-30 15:40:00,25.71,25.72,25.65,25.7,1023623.0,24.5777,24.5872,24.5203,24.5681,1023623.0
2023-10-30 15:45:00,25.69,25.71,25.68,25.69,901074.0,24.5586,24.5777,24.549,24.5586,901074.0
2023-10-30 15:50:00,25.69,25.72,25.68,25.71,1004029.0,24.5586,24.5872,24.549,24.5777,1004029.0
2023-10-30 15:55:00,25.71,25.71,25.67,25.69,1626509.0,24.5777,24.5777,24.5394,24.5586,1626509.0
2023-10-31 09:30:00,25.74,25.9,25.74,25.88,854584.0,24.6064,24.7593,24.6064,24.7402,854584.0
2023-10-31 09:35:00,25.87,26.02,25.86,25.99,1383159.0,24.7306,24.874,24.7211,24.8453,1383159.0
2023-10-31 09:40:00,25.99,26.03,25.93,25.94,710478.0,24.8453,24.8836,24.788,24.7976,710478.0
2023-10-31 09:45:00,25.94,25.98,25.83,25.85,464993.0,24.7976,24.8358,24.6924,24.7115,464993.0
2023-10-31 09:50:00,25.85,25.87,25.77,25.83,357963.0,24.7115,24.7306,24.635,24.6924,357963.0
2023-10-31 09:55:00,25.83,25.85,25.8,25.84,252138.0,24.6924,24.7115,24.6637,24.702,252138.0
2023-10-31 10:00:00,25.83,25.85,25.74,25.77,784063.0,24.6924,24.7115,24.6064,24.635,784063.0
2023-10-31 10:05:00,25.77,25.78,25.71,25.77,241126.0,24.635,24.6446,24.5777,24.635,241126.0
2023-10-31 10:10:00,25.77,25.87,25.76,25.84,502193.0,24.635,24.7306,24.6255,24.702,502193.0
2023-10-31 10:15:00,25.85,25.92,25.84,25.89,355015.0,24.7115,24.7784,24.702,24.7498,355015.0
2023-10-31 10:20:00,25.89,25.91,25.82,25.83,287465.0,24.7498,24.7689,24.6828,24.6924,287465.0
2023-10-31 10:25:00,25.84,25.86,25.82,25.83,196120.0,24.702,24.7211,24.6828,24.6924,196120.0
2023-10-31 10:30:00,25.83,25.89,25.82,25.84,322483.0,24.6924,24.7498,24.6828,24.702,322483.0
2023-10-31 10:35:00,25.84,25.85,25.8,25.84,313142.0,24.702,24.7115,24.6637,24.702,313142.0
2023-10-31 10:40:00,25.84,25.93,25.83,25.92,379264.0,24.702,24.788,24.6924,24.7784,379264.0
2023-10-31 10:45:00,25.91,25.94,25.89,25.92,484765.0,24.7689,24.7976,24.7498,24.7784,484765.0
2023-10-31 10:50:00,25.92,26.0,25.92,26.0,352128.0,24.7784,24.8549,24.7784,24.8549,352128.0
2023-10-31 10:55:00,26.0,26.0,25.96,25.99,318901.0,24.8549,24.8549,24.8167,24.8453,318901.0
2023-10-31 11:00:00,25.99,25.99,25.93,25.95,443351.0,24.8453,24.8453,24.788,24.8071,443351.0
2023-10-31 11:05:00,25.95,25.95,25.93,25.95,208562.0,24.8071,24.8071,24.788,24.8071,208562.0
2023-10-31 11:10:00,25.95,26.0,25.93,26.0,365495.0,24.8071,24.8549,24.788,24.8549,365495.0
2023-10-31 11:15:00,26.0,26.0,25.96,25.99,215881.0,24.8549,24.8549,24.8167,24.8453,215881.0
2023-10-31 11:20:00,26.0,26.03,25.97,25.98,502878.0,24.8549,24.8836,24.8262,24.8358,502878.0
2023-10-31 11:25:00,25.98,26.07,25.97,26.03,532139.0,24.8358,24.9218,24.8262,24.8836,532139.0
2023-10-31 11:30:00,26.03,26.05,26.01,26.03,306121.0,24.8836,24.9027,24.8645,24.8836,306121.0
2023-10-31 11:35:00,26.03,26.04,26.0,26.03,192313.0,24.8836,24.8931,24.8549,24.8836,192313.0
2023-10-31 11:40:00,26.03,26.03,25.99,26.0,205893.0,24.8836,24.8836,24.8453,24.8549,205893.0
2023-10-31 11:45:00,26.01,26.03,25.99,26.01,266809.0,24.8645,24.8836,24.8453,24.8645,266809.0
2023-10-31 11:50:00,26.01,26.02,25.98,26.0,183830.0,24.8645,24.874,24.8358,24.8549,183830.0
2023-10-31 11:55:00,25.99,26.07,25.99,26.07,277158.0,24.8453,24.9218,24.8453,24.9218,277158.0
2023-10-31 12:00:00,26.06,26.13,26.04,26.11,857016.0,24.9123,24.9792,24.8931,24.9601,857016.0
2023-10-31 12:05:00,26.12,26.12,26.06,26.1,292357.0,24.9696,24.9696,24.9123,24.9505,292357.0
2023-10-31 12:10:00,26.1,26.11,26.01,26.03,445142.0,24.9505,24.9601,24.8645,24.8836,445142.0
2023-10-31 12:15:00,26.03,26.03,25.94,25.95,622427.0,24.8836,24.8836,24.7976,24.8071,622427.0
2023-10-31 12:20:00,25.94,25.97,25.93,25.94,351588.0,24.7976,24.8262,24.788,24.7976,351588.0
2023-10-31 12:25:00,25.95,26.0,25.93,25.99,342772.0,24.8071,24.8549,24.788,24.8453,342772.0
2023-10-31 12:30:00,25.99,26.03,25.98,26.01,371882.0,24.8453,24.8836,24.8358,24.8645,371882.0
2023-10-31 12:35:00,26.0,26.01,25.94,26.0,417526.0,24.8549,24.8645,24.7976,24.8549,417526.0
2023-10-31 12:40:00,26.0,26.06,25.99,26.03,524252.0,24.8549,24.9123,24.8453,24.8836,524252.0
2023-10-31 12:45:00,26.03,26.04,26.01,26.03,164879.0,24.8836,24.8931,24.8645,24.8836,164879.0
2023-10-31 12:50:00,26.04,26.08,26.02,26.07,356238.0,24.8931,24.9314,24.874,24.9218,356238.0
2023-10-31 12:55:00,26.06,26.09,26.06,26.07,204628.0,24.9123,24.9409,24.9123,24.9218,204628.0
2023-10-31 13:00:00,26.07,26.12,26.06,26.1,379821.0,24.9218,24.9696,24.9123,24.9505,379821.0
2023-10-31 13:05:00,26.11,26.13,26.1,26.11,385133.0,24.9601,24.9792,24.9505,24.9601,385133.0
2023-10-31 13:10:00,26.12,26.12,26.06,26.09,297718.0,24.9696,24.9696,24.9123,24.9409,297718.0
2023-10-31 13:15:00,26.09,26.13,26.08,26.12,289936.0,24.9409,24.9792,24.9314,24.9696,289936.0
2023-10-31 13:20:00,26.13,26.14,26.12,26.14,210851.0,24.9792,24.9887,24.9696,24.9887,210851.0
2023-10-31 13:25:00,26.14,26.15,26.1,26.13,837949.0,24.9887,24.9983,24.9505,24.9792,837949.0
2023-10-31 13:30:00,26.13,26.16,26.12,26.14,356967.0,24.9792,25.0079,24.9696,24.9887,356967.0
2023-10-31 13:35:00,26.14,26.15,26.12,26.14,245759.0,24.9887,24.9983,24.9696,24.9887,245759.0
2023-10-31 13:40:00,26.14,26.15,26.11,26.12,451787.0,24.9887,24.9983,24.9601,24.9696,451787.0
2023-10-31 13:45:00,26.11,26.12,26.09,26.11,312354.0,24.9601,24.9696,24.9409,24.9601,312354.0
2023-10-31 13:50:00,26.11,26.13,26.09,26.13,387552.0,24.9601,24.9792,24.9409,24.9792,387552.0
2023-10-31 13:55:00,26.13,26.14,26.1,26.13,307240.0,24.9792,24.9887,24.9505,24.9792,307240.0
2023-10-31 14:00:00,26.13,26.14,26.12,26.14,266879.0,24.9792,24.9887,24.9696,24.9887,266879.0
2023-10-31 14:05:00,26.14,26.15,26.12,26.14,296631.0,24.9887,24.9983,24.9696,24.9887,296631.0
2023-10-31 14:10:00,26.14,26.18,26.14,26.16,454896.0,24.9887,25.027,24.9887,25.0079,454896.0
2023-10-31 14:15:00,26.16,26.18,26.15,26.16,284700.0,25.0079,25.027,24.9983,25.0079,284700.0
2023-10-31 14:20:00,26.17,26.18,26.15,26.17,635422.0,25.0174,25.027,24.9983,25.0174,635422.0
2023-10-31 14:25:00,26.16,26.18,26.16,26.17,387971.0,25.0079,25.027,25.0079,25.0174,387971.0
2023-10-31 14:30:00,26.17,26.2,26.15,26.18,404002.0,25.0174,25.0461,24.9983,25.027,404002.0
2023-10-31 14:35:00,26.18,26.18,26.16,26.18,548412.0,25.027,25.027,25.0079,25.027,548412.0
2023-10-31 14:40:00,26.18,26.22,26.16,26.22,493156.0,25.027,25.0652,25.0079,25.0652,493156.0
2023-10-31 14:45:00,26.22,26.24,26.2,26.23,571893.0,25.0652,25.0843,25.0461,25.0748,571893.0
2023-10-31 14:50:00,26.22,26.27,26.22,26.27,474455.0,25.0652,25.113,25.0652,25.113,474455.0
2023-10-31 14:55:00,26.27,26.29,26.26,26.28,573502.0,25.113,25.1321,25.1035,25.1226,573502.0
2023-10-31 15:00:00,26.28,26.35,26.27,26.34,1286780.0,25.1226,25.1895,25.113,25.1799,1286780.0
2023-10-31 15:05:00,26.34,26.36,26.29,26.36,956585.0,25.1799,25.1991,25.1321,25.1991,956585.0
2023-10-31 15:10:00,26.36,26.37,26.33,26.34,596538.0,25.1991,25.2086,25.1704,25.1799,596538.0
2023-10-31 15:15:00,26.34,26.38,26.33,26.37,791531.0,25.1799,25.2182,25.1704,25.2086,791531.0
2023-10-31 15:20:00,26.37,26.37,26.32,26.36,550196.0,25.2086,25.2086,25.1608,25.1991,550196.0
2023-10-31 15:25:00,26.36,26.38,26.33,26.37,617001.0,25.1991,25.2182,25.1704,25.2086,617001.0
2023-10-31 15:30:00,26.37,26.37,26.33,26.35,568202.0,25.2086,25.2086,25.1704,25.1895,568202.0
2023-10-31 15:35:00,26.36,26.36,26.32,26.33,616367.0,25.1991,25.1991,25.1608,25.1704,616367.0
2023-10-31 15:40:00,26.33,26.34,26.3,26.33,921515.0,25.1704,25.1799,25.1417,25.1704,921515.0
2023-10-31 15:45:00,26.33,26.33,26.27,26.29,1087675.0,25.1704,25.1704,25.113,25.1321,1087675.0
2023-10-31 15:50:00,26.29,26.33,26.28,26.32,1341222.0,25.1321,25.1704,25.1226,25.1608,1341222.0
2023-10-31 15:55:00,26.32,26.38,26.31,26.35,2632327.0,25.1608,25.2182,25.1513,25.1895,2632327.0
2023-11-01 09:30:00,26.44,26.46,26.32,26.37,976605.0,25.2755,25.2946,25.1608,25.2086,976605.0
2023-11-01 09:35:00,26.38,26.4,26.29,26.37,639691.0,25.2182,25.2373,25.1321,25.2086,639691.0
2023-11-01 09:40:00,26.37,26.4,26.3,26.32,403901.0,25.2086,25.2373,25.1417,25.1608,403901.0
2023-11-01 09:45:00,26.32,26.45,26.32,26.44,363066.0,25.1608,25.2851,25.1608,25.2755,363066.0
2023-11-01 09:50:00,26.44,26.44,26.37,26.38,229028.0,25.2755,25.2755,25.2086,25.2182,229028.0
2023-11-01 09:55:00,26.39,26.42,26.37,26.39,267203.0,25.2277,25.2564,25.2086,25.2277,267203.0
2023-11-01 10:00:00,26.39,26.47,26.39,26.41,410586.0,25.2277,25.3042,25.2277,25.2469,410586.0
2023-11-01 10:05:00,26.4,26.46,26.36,26.45,356397.0,25.2373,25.2946,25.1991,25.2851,356397.0
2023-11-01 10:10:00,26.45,26.53,26.43,26.53,583653.0,25.2851,25.3616,25.266,25.3616,583653.0
2023-11-01 10:15:00,26.53,26.54,26.47,26.52,385465.0,25.3616,25.3711,25.3042,25.352,385465.0
2023-11-01 10:20:00,26.52,26.56,26.51,26.53,351027.0,25.352,25.3902,25.3424,25.3616,351027.0
2023-11-01 10:25:00,26.53,26.54,26.47,26.5,264630.0,25.3616,25.3711,25.3042,25.3329,264630.0
2023-11-01 10:30:00,26.5,26.53,26.47,26.53,332152.0,25.3329,25.3616,25.3042,25.3616,332152.0
2023-11-01 10:35:00,26.53,26.6,26.52,26.57,734016.0,25.3616,25.4285,25.352,25.3998,734016.0
2023-11-01 10:40:00,26.57,26.59,26.55,26.59,414468.0,25.3998,25.4189,25.3807,25.4189,414468.0
2023-11-01 10:45:00,26.59,26.62,26.55,26.56,394883.0,25.4189,25.4476,25.3807,25.3902,394883.0
2023-11-01 10:50:00,26.55,26.57,26.51,26.53,250370.0,25.3807,25.3998,25.3424,25.3616,250370.0
2023-11-01 10:55:00,26.53,26.58,26.51,26.57,230238.0,25.3616,25.4094,25.3424,25.3998,230238.0
2023-11-01 11:00:00,26.57,26.61,26.55,26.6,270238.0,25.3998,25.438,25.3807,25.4285,270238.0
2023-11-01 11:05:00,26.59,26.61,26.58,26.6,309832.0,25.4189,25.438,25.4094,25.4285,309832.0
2023-11-01 11:10:00,26.6,26.6,26.5,26.52,448048.0,25.4285,25.4285,25.3329,25.352,448048.0
2023-11-01 11:15:00,26.52,26.52,26.47,26.5,354261.0,25.352,25.352,25.3042,25.3329,354261.0
2023-11-01 11:20:00,26.5,26.51,26.47,26.5,232762.0,25.3329,25.3424,25.3042,25.3329,232762.0
2023-11-01 11:25:00,26.5,26.5,26.46,26.48,208074.0,25.3329,25.3329,25.2946,25.3138,208074.0
2023-11-01 11:30:00,26.47,26.52,26.46,26.49,280924.0,25.3042,25.352,25.2946,25.3233,280924.0
2023-11-01 11:35:00,26.49,26.52,26.48,26.52,307920.0,25.3233,25.352,25.3138,25.352,307920.0
2023-11-01 11:40:00,26.51,26.55,26.5,26.55,322558.0,25.3424,25.3807,25.3329,25.3807,322558.0
2023-11-01 11:45:00,26.55,26.55,26.52,26.55,185384.0,25.3807,25.3807,25.352,25.3807,185384.0
2023-11-01 11:50:00,26.55,26.55,26.51,26.51,225900.0,25.3807,25.3807,25.3424,25.3424,225900.0
2023-11-01 11:55:00,26.52,26.53,26.5,26.5,273079.0,25.352,25.3616,25.3329,25.3329,273079.0
2023-11-01 12:00:00,26.5,26.51,26.45,26.46,320836.0,25.3329,25.3424,25.2851,25.2946,320836.0
2023-11-01 12:05:00,26.46,26.47,26.41,26.44,362298.0,25.2946,25.3042,25.2469,25.2755,362298.0
2023-11-01 12:10:00,26.44,26.45,26.39,26.39,212015.0,25.2755,25.2851,25.2277,25.2277,212015.0
2023-11-01 12:15:00,26.39,26.4,26.36,26.39,321531.0,25.2277,25.2373,25.1991,25.2277,321531.0
2023-11-01 12:20:00,26.39,26.4,26.36,26.37,333050.0,25.2277,25.2373,25.1991,25.2086,333050.0
2023-11-01 12:25:00,26.37,26.37,26.31,26.32,310974.0,25.2086,25.2086,25.1513,25.1608,310974.0
2023-11-01 12:30:00,26.32,26.33,26.3,26.31,298448.0,25.1608,25.1704,25.1417,25.1513,298448.0
2023-11-01 12:35:00,26.3,26.31,26.24,26.26,316751.0,25.1417,25.1513,25.0843,25.1035,316751.0
2023-11-01 12:40:00,26.26,26.27,26.23,26.26,469109.0,25.1035,25.113,25.0748,25.1035,469109.0
2023-11-01 12:45:00,26.26,26.29,26.24,26.26,376296.0,25.1035,25.1321,25.0843,25.1035,376296.0
2023-11-01 12:50:00,26.25,26.27,26.23,26.25,267070.0,25.0939,25.113,25.0748,25.0939,267070.0
2023-11-01 12:55:00,26.25,26.26,26.23,26.24,165158.0,25.0939,25.1035,25.0748,25.0843,165158.0
2023-11-01 13:00:00,26.24,26.25,26.22,26.24,179961.0,25.0843,25.0939,25.0652,25.0843,179961.0
2023-11-01 13:05:00,26.24,26.27,26.22,26.24,206508.0,25.0843,25.113,25.0652,25.0843,206508.0
2023-11-01 13:10:00,26.24,26.29,26.24,26.28,328586.0,25.0843,25.1321,25.0843,25.1226,328586.0
2023-11-01 13:15:00,26.28,26.3,26.26,26.28,220709.0,25.1226,25.1417,25.1035,25.1226,220709.0
2023-11-01 13:20:00,26.28,26.29,26.19,26.2,342742.0,25.1226,25.1321,25.0365,25.0461,342742.0
2023-11-01 13:25:00,26.2,26.25,26.15,26.24,1088368.0,25.0461,25.0939,24.9983,25.0843,1088368.0
2023-11-01 13:30:00,26.24,26.24,26.19,26.2,265337.0,25.0843,25.0843,25.0365,25.0461,265337.0
2023-11-01 13:35:00,26.2,26.22,26.17,26.21,166573.0,25.0461,25.0652,25.0174,25.0557,166573.0
2023-11-01 13:40:00,26.2,26.27,26.19,26.27,265181.0,25.0461,25.113,25.0365,25.113,265181.0
2023-11-01 13:45:00,26.26,26.27,26.23,26.26,435373.0,25.1035,25.113,25.0748,25.1035,435373.0
2023-11-01 13:50:00,26.25,26.29,26.24,26.27,247780.0,25.0939,25.1321,25.0843,25.113,247780.0
2023-11-01 13:55:00,26.28,26.3,26.25,26.29,233589.0,25.1226,25.1417,25.0939,25.1321,233589.0
2023-11-01 14:00:00,26.29,26.37,26.26,26.34,496523.0,25.1321,25.2086,25.1035,25.1799,496523.0
2023-11-01 14:05:00,26.33,26.35,26.31,26.32,338155.0,25.1704,25.1895,25.1513,25.1608,338155.0
2023-11-01 14:10:00,26.33,26.35,26.28,26.28,421255.0,25.1704,25.1895,25.1226,25.1226,421255.0
2023-11-01 14:15:00,26.29,26.3,26.26,26.3,291101.0,25.1321,25.1417,25.1035,25.1417,291101.0
2023-11-01 14:20:00,26.3,26.36,26.29,26.35,377650.0,25.1417,25.1991,25.1321,25.1895,377650.0
2023-11-01 14:25:00,26.35,26.37,26.33,26.34,354535.0,25.1895,25.2086,25.1704,25.1799,354535.0
2023-11-01 14:30:00,26.34,26.41,26.33,26.39,525422.0,25.1799,25.2469,25.1704,25.2277,525422.0
2023-11-01 14:35:00,26.39,26.42,26.32,26.34,950492.0,25.2277,25.2564,25.1608,25.1799,950492.0
2023-11-01 14:40:00,26.34,26.34,26.23,26.29,545344.0,25.1799,25.1799,25.0748,25.1321,545344.0
2023-11-01 14:45:00,26.3,26.34,26.22,26.26,595924.0,25.1417,25.1799,25.0652,25.1035,595924.0
2023-11-01 14:50:00,26.25,26.31,26.24,26.27,370789.0,25.0939,25.1513,25.0843,25.113,370789.0
2023-11-01 14:55:00,26.27,26.37,26.26,26.37,392568.0,25.113,25.2086,25.1035,25.2086,392568.0
2023-11-01 15:00:00,26.37,26.44,26.36,26.38,589866.0,25.2086,25.2755,25.1991,25.2182,589866.0
2023-11-01 15:05:00,26.39,26.44,26.38,26.41,297664.0,25.2277,25.2755,25.2182,25.2469,297664.0
2023-11-01 15:10:00,26.41,26.45,26.39,26.4,543026.0,25.2469,25.2851,25.2277,25.2373,543026.0
2023-11-01 15:15:00,26.41,26.44,26.4,26.4,426573.0,25.2469,25.2755,25.2373,25.2373,426573.0
2023-11-01 15:20:00,26.41,26.44,26.39,26.43,596549.0,25.2469,25.2755,25.2277,25.266,596549.0
2023-11-01 15:25:00,26.43,26.43,26.34,26.35,507341.0,25.266,25.266,25.1799,25.1895,507341.0
2023-11-01 15:30:00,26.36,26.4,26.33,26.37,853547.0,25.1991,25.2373,25.1704,25.2086,853547.0
2023-11-01 15:35:00,26.36,26.4,26.35,26.38,847372.0,25.1991,25.2373,25.1895,25.2182,847372.0
2023-11-01 15:40:00,26.38,26.39,26.34,26.36,739613.0,25.2182,25.2277,25.1799,25.1991,739613.0
2023-11-01 15:45:00,26.37,26.38,26.34,26.37,812797.0,25.2086,25.2182,25.1799,25.2086,812797.0
2023-11-01 15:50:00,26.36,26.38,26.34,26.37,1033354.0,25.1991,25.2182,25.1799,25.2086,1033354.0
2023-11-01 15:55:00,26.37,26.41,26.34,26.4,2429980.0,25.2086,25.2469,25.1799,25.2373,2429980.0
2023-11-02 09:30:00,26.71,26.75,26.59,26.65,977070.0,25.5336,25.5719,25.4189,25.4763,977070.0
2023-11-02 09:35:00,26.65,26.78,26.59,26.75,628930.0,25.4763,25.6006,25.4189,25.5719,628930.0
2023-11-02 09:40:00,26.76,26.82,26.67,26.71,1040412.0,25.5814,25.6388,25.4954,25.5336,1040412.0
2023-11-02 09:45:00,26.71,26.78,26.69,26.74,463904.0,25.5336,25.6006,25.5145,25.5623,463904.0
2023-11-02 09:50:00,26.74,26.83,26.72,26.82,448571.0,25.5623,25.6484,25.5432,25.6388,448571.0
2023-11-02 09:55:00,26.81,26.85,26.8,26.8,314278.0,25.6292,25.6675,25.6197,25.6197,314278.0
2023-11-02 10:00:00,26.81,26.83,26.79,26.8,449198.0,25.6292,25.6484,25.6101,25.6197,449198.0
2023-11-02 10:05:00,26.8,26.82,26.78,26.81,262015.0,25.6197,25.6388,25.6006,25.6292,262015.0
2023-11-02 10:10:00,26.81,26.84,26.77,26.83,455530.0,25.6292,25.6579,25.591,25.6484,455530.0
2023-11-02 10:15:00,26.83,26.89,26.82,26.88,789493.0,25.6484,25.7057,25.6388,25.6962,789493.0
2023-11-02 10:20:00,26.88,26.92,26.85,26.92,426131.0,25.6962,25.7344,25.6675,25.7344,426131.0
2023-11-02 10:25:00,26.92,26.99,26.89,26.97,729899.0,25.7344,25.8013,25.7057,25.7822,729899.0
2023-11-02 10:30:00,26.98,27.03,26.97,27.01,877809.0,25.7917,25.8395,25.7822,25.8204,877809.0
2023-11-02 10:35:00,27.0,27.07,27.0,27.07,920188.0,25.8109,25.8778,25.8109,25.8778,920188.0
2023-11-02 10:40:00,27.06,27.09,27.05,27.08,573981.0,25.8682,25.8969,25.8587,25.8873,573981.0
2023-11-02 10:45:00,27.08,27.16,27.07,27.16,847674.0,25.8873,25.9638,25.8778,25.9638,847674.0
2023-11-02 10:50:00,27.16,27.18,27.12,27.14,874001.0,25.9638,25.9829,25.9256,25.9447,874001.0
2023-11-02 10:55:00,27.14,27.2,27.11,27.19,545871.0,25.9447,26.0021,25.916,25.9925,545871.0
2023-11-02 11:00:00,27.18,27.22,27.15,27.21,661056.0,25.9829,26.0212,25.9543,26.0116,661056.0
2023-11-02 11:05:00,27.22,27.25,27.2,27.23,701473.0,26.0212,26.0499,26.0021,26.0307,701473.0
2023-11-02 11:10:00,27.23,27.24,27.16,27.18,558116.0,26.0307,26.0403,25.9638,25.9829,558116.0
2023-11-02 11:15:00,27.17,27.2,27.12,27.2,967794.0,25.9734,26.0021,25.9256,26.0021,967794.0
2023-11-02 11:20:00,27.2,27.23,27.19,27.23,598592.0,26.0021,26.0307,25.9925,26.0307,598592.0
2023-11-02 11:25:00,27.23,27.23,27.17,27.18,497784.0,26.0307,26.0307,25.9734,25.9829,497784.0
2023-11-02 11:30:00,27.18,27.25,27.15,27.24,512021.0,25.9829,26.0499,25.9543,26.0403,512021.0
2023-11-02 11:35:00,27.24,27.25,27.22,27.23,306556.0,26.0403,26.0499,26.0212,26.0307,306556.0
2023-11-02 11:40:00,27.23,27.26,27.21,27.23,350521.0,26.0307,26.0594,26.0116,26.0307,350521.0
2023-11-02 11:45:00,27.23,27.23,27.2,27.23,422820.0,26.0307,26.0307,26.0021,26.0307,422820.0
2023-11-02 11:50:00,27.23,27.26,27.21,27.24,461182.0,26.0307,26.0594,26.0116,26.0403,461182.0
2023-11-02 11:55:00,27.24,27.28,27.23,27.24,452908.0,26.0403,26.0785,26.0307,26.0403,452908.0
2023-11-02 12:00:00,27.25,27.27,27.23,27.26,367934.0,26.0499,26.069,26.0307,26.0594,367934.0
2023-11-02 12:05:00,27.27,27.29,27.23,27.24,247137.0,26.069,26.0881,26.0307,26.0403,247137.0
2023-11-02 12:10:00,27.25,27.3,27.23,27.3,378475.0,26.0499,26.0977,26.0307,26.0977,378475.0
2023-11-02 12:15:00,27.3,27.34,27.28,27.32,701916.0,26.0977,26.1359,26.0785,26.1168,701916.0
2023-11-02 12:20:00,27.33,27.35,27.31,27.32,617184.0,26.1263,26.1455,26.1072,26.1168,617184.0
2023-11-02 12:25:00,27.31,27.32,27.26,27.28,379948.0,26.1072,26.1168,26.0594,26.0785,379948.0
2023-11-02 12:30:00,27.29,27.38,27.27,27.38,674447.0,26.0881,26.1741,26.069,26.1741,674447.0
2023-11-02 12:35:00,27.37,27.38,27.32,27.33,389212.0,26.1646,26.1741,26.1168,26.1263,389212.0
2023-11-02 12:40:00,27.32,27.36,27.32,27.33,273978.0,26.1168,26.155,26.1168,26.1263,273978.0
2023-11-02 12:45:00,27.33,27.37,27.32,27.37,333508.0,26.1263,26.1646,26.1168,26.1646,333508.0
2023-11-02 12:50:00,27.36,27.37,27.31,27.32,377164.0,26.155,26.1646,26.1072,26.1168,377164.0
2023-11-02 12:55:00,27.32,27.34,27.29,27.3,660248.0,26.1168,26.1359,26.0881,26.0977,660248.0
2023-11-02 13:00:00,27.3,27.32,27.27,27.28,377851.0,26.0977,26.1168,26.069,26.0785,377851.0
2023-11-02 13:05:00,27.28,27.32,27.27,27.32,257592.0,26.0785,26.1168,26.069,26.1168,257592.0
2023-11-02 13:10:00,27.32,27.34,27.3,27.34,341715.0,26.1168,26.1359,26.0977,26.1359,341715.0
2023-11-02 13:15:00,27.34,27.35,27.31,27.33,306852.0,26.1359,26.1455,26.1072,26.1263,306852.0
2023-11-02 13:20:00,27.33,27.34,27.31,27.33,299278.0,26.1263,26.1359,26.1072,26.1263,299278.0
2023-11-02 13:25:00,27.33,27.35,27.32,27.33,286637.0,26.1263,26.1455,26.1168,26.1263,286637.0
2023-11-02 13:30:00,27.33,27.39,27.32,27.38,437587.0,26.1263,26.1837,26.1168,26.1741,437587.0
2023-11-02 13:35:00,27.38,27.4,27.37,27.38,278733.0,26.1741,26.1932,26.1646,26.1741,278733.0
2023-11-02 13:40:00,27.39,27.4,27.37,27.38,417182.0,26.1837,26.1932,26.1646,26.1741,417182.0
2023-11-02 13:45:00,27.37,27.39,27.36,27.38,233101.0,26.1646,26.1837,26.155,26.1741,233101.0
2023-11-02 13:50:00,27.37,27.39,27.36,27.38,346198.0,26.1646,26.1837,26.155,26.1741,346198.0
2023-11-02 13:55:00,27.37,27.44,27.37,27.42,432648.0,26.1646,26.2315,26.1646,26.2124,432648.0
2023-11-02 14:00:00,27.42,27.44,27.41,27.44,423097.0,26.2124,26.2315,26.2028,26.2315,423097.0
2023-11-02 14:05:00,27.43,27.44,27.39,27.39,321805.0,26.2219,26.2315,26.1837,26.1837,321805.0
2023-11-02 14:10:00,27.39,27.42,27.37,27.39,768935.0,26.1837,26.2124,26.1646,26.1837,768935.0
2023-11-02 14:15:00,27.39,27.45,27.39,27.45,486872.0,26.1837,26.241,26.1837,26.241,486872.0
2023-11-02 14:20:00,27.45,27.45,27.4,27.42,535914.0,26.241,26.241,26.1932,26.2124,535914.0
2023-11-02 14:25:00,27.42,27.47,27.41,27.46,541226.0,26.2124,26.2602,26.2028,26.2506,541226.0
2023-11-02 14:30:00,27.46,27.46,27.44,27.45,525429.0,26.2506,26.2506,26.2315,26.241,525429.0
2023-11-02 14:35:00,27.46,27.49,27.45,27.49,448838.0,26.2506,26.2793,26.241,26.2793,448838.0
2023-11-02 14:40:00,27.49,27.52,27.48,27.52,629300.0,26.2793,26.308,26.2697,26.308,629300.0
2023-11-02 14:45:00,27.52,27.53,27.48,27.49,722473.0,26.308,26.3175,26.2697,26.2793,722473.0
2023-11-02 14:50:00,27.49,27.53,27.48,27.52,502264.0,26.2793,26.3175,26.2697,26.308,502264.0
2023-11-02 14:55:00,27.51,27.53,27.49,27.51,351451.0,26.2984,26.3175,26.2793,26.2984,351451.0
2023-11-02 15:00:00,27.52,27.55,27.5,27.53,506159.0,26.308,26.3366,26.2888,26.3175,506159.0
2023-11-02 15:05:00,27.53,27.55,27.52,27.55,514336.0,26.3175,26.3366,26.308,26.3366,514336.0
2023-11-02 15:10:00,27.55,27.57,27.54,27.57,762726.0,26.3366,26.3558,26.3271,26.3558,762726.0
2023-11-02 15:15:00,27.57,27.57,27.52,27.53,822541.0,26.3558,26.3558,26.308,26.3175,822541.0
2023-11-02 15:20:00,27.52,27.53,27.49,27.5,444204.0,26.308,26.3175,26.2793,26.2888,444204.0
2023-11-02 15:25:00,27.49,27.51,27.49,27.5,486377.0,26.2793,26.2984,26.2793,26.2888,486377.0
2023-11-02 15:30:00,27.5,27.55,27.49,27.55,598328.0,26.2888,26.3366,26.2793,26.3366,598328.0
2023-11-02 15:35:00,27.55,27.59,27.54,27.59,840591.0,26.3366,26.3749,26.3271,26.3749,840591.0
2023-11-02 15:40:00,27.59,27.6,27.54,27.56,1203007.0,26.3749,26.3844,26.3271,26.3462,1203007.0
2023-11-02 15:45:00,27.56,27.65,27.56,27.63,2096072.0,26.3462,26.4322,26.3462,26.4131,2096072.0
2023-11-02 15:50:00,27.63,27.65,27.62,27.64,1763786.0,26.4131,26.4322,26.4036,26.4227,1763786.0
2023-11-02 15:55:00,27.64,27.66,27.59,27.62,3244956.0,26.4227,26.4418,26.3749,26.4036,3244956.0
2023-11-03 09:30:00,28.16,28.93,28.13,28.68,5489341.0,26.9198,27.6559,26.8911,27.4169,5489341.0
2023-11-03 09:35:00,28.69,28.79,28.64,28.77,1814935.0,27.4264,27.522,27.3786,27.5029,1814935.0
2023-11-03 09:40:00,28.77,28.93,28.75,28.89,2102589.0,27.5029,27.6559,27.4838,27.6176,2102589.0
2023-11-03 09:45:00,28.9,28.9,28.59,28.67,1717804.0,27.6272,27.6272,27.3308,27.4073,1717804.0
2023-11-03 09:50:00,28.67,28.73,28.6,28.71,990783.0,27.4073,27.4647,27.3404,27.4456,990783.0
2023-11-03 09:55:00,28.71,28.72,28.63,28.68,806464.0,27.4456,27.4551,27.3691,27.4169,806464.0
2023-11-03 10:00:00,28.68,28.75,28.55,28.58,783571.0,27.4169,27.4838,27.2926,27.3213,783571.0
2023-11-03 10:05:00,28.58,28.59,28.47,28.49,885917.0,27.3213,27.3308,27.2161,27.2352,885917.0
2023-11-03 10:10:00,28.49,28.53,28.39,28.44,700236.0,27.2352,27.2735,27.1396,27.1874,700236.0
2023-11-03 10:15:00,28.43,28.53,28.41,28.44,486111.0,27.1779,27.2735,27.1588,27.1874,486111.0
2023-11-03 10:20:00,28.45,28.47,28.4,28.41,542868.0,27.197,27.2161,27.1492,27.1588,542868.0
2023-11-03 10:25:00,28.41,28.44,28.32,28.33,706964.0,27.1588,27.1874,27.0727,27.0823,706964.0
2023-11-03 10:30:00,28.33,28.37,28.28,28.35,1245338.0,27.0823,27.1205,27.0345,27.1014,1245338.0
2023-11-03 10:35:00,28.36,28.36,28.28,28.35,428009.0,27.111,27.111,27.0345,27.1014,428009.0
2023-11-03 10:40:00,28.34,28.35,28.27,28.33,455389.0,27.0919,27.1014,27.0249,27.0823,455389.0
2023-11-03 10:45:00,28.33,28.37,28.32,28.36,359328.0,27.0823,27.1205,27.0727,27.111,359328.0
2023-11-03 10:50:00,28.36,28.39,28.31,28.33,315093.0,27.111,27.1396,27.0632,27.0823,315093.0
2023-11-03 10:55:00,28.33,28.42,28.32,28.42,439973.0,27.0823,27.1683,27.0727,27.1683,439973.0
2023-11-03 11:00:00,28.43,28.46,28.41,28.44,358409.0,27.1779,27.2066,27.1588,27.1874,358409.0
2023-11-03 11:05:00,28.44,28.49,28.42,28.44,521303.0,27.1874,27.2352,27.1683,27.1874,521303.0
2023-11-03 11:10:00,28.45,28.45,28.39,28.44,328816.0,27.197,27.197,27.1396,27.1874,328816.0
2023-11-03 11:15:00,28.44,28.47,28.4,28.45,330078.0,27.1874,27.2161,27.1492,27.197,330078.0
2023-11-03 11:20:00,28.45,28.55,28.43,28.49,1279466.0,27.197,27.2926,27.1779,27.2352,1279466.0
2023-11-03 11:25:00,28.49,28.54,28.45,28.46,488445.0,27.2352,27.283,27.197,27.2066,488445.0
2023-11-03 11:30:00,28.46,28.52,28.45,28.5,382049.0,27.2066,27.2639,27.197,27.2448,382049.0
2023-11-03 11:35:00,28.5,28.52,28.47,28.51,411393.0,27.2448,27.2639,27.2161,27.2544,411393.0
2023-11-03 11:40:00,28.5,28.53,28.49,28.52,337599.0,27.2448,27.2735,27.2352,27.2639,337599.0
2023-11-03 11:45:00,28.52,28.54,28.48,28.5,394147.0,27.2639,27.283,27.2257,27.2448,394147.0
2023-11-03 11:50:00,28.5,28.54,28.49,28.53,443040.0,27.2448,27.283,27.2352,27.2735,443040.0
2023-11-03 11:55:00,28.53,28.54,28.51,28.54,336405.0,27.2735,27.283,27.2544,27.283,336405.0
2023-11-03 12:00:00,28.54,28.55,28.48,28.5,450192.0,27.283,27.2926,27.2257,27.2448,450192.0
2023-11-03 12:05:00,28.5,28.51,28.46,28.49,350551.0,27.2448,27.2544,27.2066,27.2352,350551.0
2023-11-03 12:10:00,28.49,28.51,28.47,28.49,339800.0,27.2352,27.2544,27.2161,27.2352,339800.0
2023-11-03 12:15:00,28.49,28.51,28.45,28.49,413859.0,27.2352,27.2544,27.197,27.2352,413859.0
2023-11-03 12:20:00,28.49,28.5,28.44,28.49,571079.0,27.2352,27.2448,27.1874,27.2352,571079.0
2023-11-03 12:25:00,28.49,28.5,28.45,28.45,390990.0,27.2352,27.2448,27.197,27.197,390990.0
2023-11-03 12:30:00,28.46,28.47,28.42,28.46,481990.0,27.2066,27.2161,27.1683,27.2066,481990.0
2023-11-03 12:35:00,28.46,28.47,28.42,28.42,512230.0,27.2066,27.2161,27.1683,27.1683,512230.0
2023-11-03 12:40:00,28.43,28.44,28.4,28.4,357415.0,27.1779,27.1874,27.1492,27.1492,357415.0
2023-11-03 12:45:00,28.4,28.44,28.39,28.43,411299.0,27.1492,27.1874,27.1396,27.1779,411299.0
2023-11-03 12:50:00,28.43,28.47,28.41,28.46,457681.0,27.1779,27.2161,27.1588,27.2066,457681.0
2023-11-03 12:55:00,28.46,28.57,28.45,28.57,664119.0,27.2066,27.3117,27.197,27.3117,664119.0
2023-11-03 13:00:00,28.57,28.64,28.56,28.6,780322.0,27.3117,27.3786,27.3022,27.3404,780322.0
2023-11-03 13:05:00,28.6,28.61,28.56,28.57,327081.0,27.3404,27.35,27.3022,27.3117,327081.0
2023-11-03 13:10:00,28.57,28.58,28.53,28.53,314464.0,27.3117,27.3213,27.2735,27.2735,314464.0
2023-11-03 13:15:00,28.53,28.6,28.53,28.56,650864.0,27.2735,27.3404,27.2735,27.3022,650864.0
2023-11-03 13:20:00,28.56,28.58,28.55,28.57,381792.0,27.3022,27.3213,27.2926,27.3117,381792.0
2023-11-03 13:25:00,28.57,28.57,28.48,28.51,394867.0,27.3117,27.3117,27.2257,27.2544,394867.0
2023-11-03 13:30:00,28.51,28.57,28.5,28.57,347111.0,27.2544,27.3117,27.2448,27.3117,347111.0
2023-11-03 13:35:00,28.57,28.58,28.54,28.58,474735.0,27.3117,27.3213,27.283,27.3213,474735.0
2023-11-03 13:40:00,28.58,28.58,28.54,28.55,438237.0,27.3213,27.3213,27.283,27.2926,438237.0
2023-11-03 13:45:00,28.55,28.58,28.54,28.57,315657.0,27.2926,27.3213,27.283,27.3117,315657.0
2023-11-03 13:50:00,28.57,28.6,28.57,28.59,385837.0,27.3117,27.3404,27.3117,27.3308,385837.0
2023-11-03 13:55:00,28.59,28.62,28.58,28.62,302100.0,27.3308,27.3595,27.3213,27.3595,302100.0
2023-11-03 14:00:00,28.61,28.62,28.59,28.62,297648.0,27.35,27.3595,27.3308,27.3595,297648.0
2023-11-03 14:05:00,28.62,28.62,28.54,28.59,487644.0,27.3595,27.3595,27.283,27.3308,487644.0
2023-11-03 14:10:00,28.6,28.6,28.54,28.55,630629.0,27.3404,27.3404,27.283,27.2926,630629.0
2023-11-03 14:15:00,28.55,28.56,28.52,28.55,406817.0,27.2926,27.3022,27.2639,27.2926,406817.0
2023-11-03 14:20:00,28.55,28.56,28.52,28.53,404679.0,27.2926,27.3022,27.2639,27.2735,404679.0
2023-11-03 14:25:00,28.53,28.56,28.51,28.54,450190.0,27.2735,27.3022,27.2544,27.283,450190.0
2023-11-03 14:30:00,28.54,28.58,28.53,28.57,464172.0,27.283,27.3213,27.2735,27.3117,464172.0
2023-11-03 14:35:00,28.58,28.59,28.56,28.58,252645.0,27.3213,27.3308,27.3022,27.3213,252645.0
2023-11-03 14:40:00,28.58,28.59,28.56,28.58,293569.0,27.3213,27.3308,27.3022,27.3213,293569.0
2023-11-03 14:45:00,28.58,28.58,28.56,28.57,376594.0,27.3213,27.3213,27.3022,27.3117,376594.0
2023-11-03 14:50:00,28.57,28.59,28.56,28.59,351236.0,27.3117,27.3308,27.3022,27.3308,351236.0
2023-11-03 14:55:00,28.58,28.6,28.57,28.6,239951.0,27.3213,27.3404,27.3117,27.3404,239951.0
2023-11-03 15:00:00,28.6,28.62,28.58,28.6,417099.0,27.3404,27.3595,27.3213,27.3404,417099.0
2023-11-03 15:05:00,28.6,28.6,28.52,28.53,325705.0,27.3404,27.3404,27.2639,27.2735,325705.0
2023-11-03 15:10:00,28.53,28.55,28.48,28.53,558519.0,27.2735,27.2926,27.2257,27.2735,558519.0
2023-11-03 15:15:00,28.53,28.54,28.49,28.51,454749.0,27.2735,27.283,27.2352,27.2544,454749.0
2023-11-03 15:20:00,28.5,28.53,28.49,28.51,710892.0,27.2448,27.2735,27.2352,27.2544,710892.0
2023-11-03 15:25:00,28.52,28.53,28.48,28.51,563727.0,27.2639,27.2735,27.2257,27.2544,563727.0
2023-11-03 15:30:00,28.51,28.52,28.48,28.51,604826.0,27.2544,27.2639,27.2257,27.2544,604826.0
2023-11-03 15:35:00,28.5,28.53,28.49,28.51,720076.0,27.2448,27.2735,27.2352,27.2544,720076.0
2023-11-03 15:40:00,28.51,28.53,28.46,28.49,718549.0,27.2544,27.2735,27.2066,27.2352,718549.0
2023-11-03 15:45:00,28.49,28.5,28.45,28.46,654496.0,27.2352,27.2448,27.197,27.2066,654496.0
2023-11-03 15:50:00,28.46,28.47,28.41,28.43,1136312.0,27.2066,27.2161,27.1588,27.1779,1136312.0
2023-11-03 15:55:00,28.42,28.44,28.39,28.43,2844537.0,27.1683,27.1874,27.1396,27.1779,2844537.0
2023-11-06 09:30:00,28.56,28.77,28.54,28.77,2151833.0,27.3022,27.5029,27.283,27.5029,2151833.0
2023-11-06 09:35:00,28.77,28.77,28.57,28.62,805474.0,27.5029,27.5029,27.3117,27.3595,805474.0
2023-11-06 09:40:00,28.63,28.67,28.57,28.6,724306.0,27.3691,27.4073,27.3117,27.3404,724306.0
2023-11-06 09:45:00,28.61,28.64,28.34,28.45,948179.0,27.35,27.3786,27.0919,27.197,948179.0
2023-11-06 09:50:00,28.45,28.54,28.44,28.53,389574.0,27.197,27.283,27.1874,27.2735,389574.0
2023-11-06 09:55:00,28.54,28.55,28.44,28.46,399907.0,27.283,27.2926,27.1874,27.2066,399907.0
2023-11-06 10:00:00,28.46,28.48,28.4,28.41,390807.0,27.2066,27.2257,27.1492,27.1588,390807.0
2023-11-06 10:05:00,28.41,28.42,28.31,28.34,350182.0,27.1588,27.1683,27.0632,27.0919,350182.0
2023-11-06 10:10:00,28.33,28.33,28.24,28.26,374728.0,27.0823,27.0823,26.9963,27.0154,374728.0
2023-11-06 10:15:00,28.26,28.27,28.21,28.22,475097.0,27.0154,27.0249,26.9676,26.9771,475097.0
2023-11-06 10:20:00,28.21,28.23,28.16,28.19,618266.0,26.9676,26.9867,26.9198,26.9485,618266.0
2023-11-06 10:25:00,28.18,28.2,28.16,28.19,285371.0,26.9389,26.958,26.9198,26.9485,285371.0
2023-11-06 10:30:00,28.18,28.2,28.15,28.16,415447.0,26.9389,26.958,26.9102,26.9198,415447.0
2023-11-06 10:35:00,28.17,28.19,28.16,28.18,576160.0,26.9293,26.9485,26.9198,26.9389,576160.0
2023-11-06 10:40:00,28.18,28.23,28.12,28.13,798272.0,26.9389,26.9867,26.8815,26.8911,798272.0
2023-11-06 10:45:00,28.13,28.13,28.02,28.03,667808.0,26.8911,26.8911,26.7859,26.7955,667808.0
2023-11-06 10:50:00,28.03,28.19,28.02,28.19,808046.0,26.7955,26.9485,26.7859,26.9485,808046.0
2023-11-06 10:55:00,28.2,28.2,28.14,28.14,264501.0,26.958,26.958,26.9007,26.9007,264501.0
2023-11-06 11:00:00,28.14,28.23,28.14,28.2,351362.0,26.9007,26.9867,26.9007,26.958,351362.0
2023-11-06 11:05:00,28.2,28.25,28.19,28.25,445077.0,26.958,27.0058,26.9485,27.0058,445077.0
2023-11-06 11:10:00,28.24,28.34,28.24,28.29,726174.0,26.9963,27.0919,26.9963,27.0441,726174.0
2023-11-06 11:15:00,28.29,28.3,28.26,28.28,216672.0,27.0441,27.0536,27.0154,27.0345,216672.0
2023-11-06 11:20:00,28.27,28.33,28.26,28.33,514432.0,27.0249,27.0823,27.0154,27.0823,514432.0
2023-11-06 11:25:00,28.33,28.37,28.31,28.34,535506.0,27.0823,27.1205,27.0632,27.0919,535506.0
2023-11-06 11:30:00,28.34,28.34,28.3,28.33,271926.0,27.0919,27.0919,27.0536,27.0823,271926.0
2023-11-06 11:35:00,28.33,28.35,28.31,28.33,251667.0,27.0823,27.1014,27.0632,27.0823,251667.0
2023-11-06 11:40:00,28.32,28.36,28.28,28.3,239531.0,27.0727,27.111,27.0345,27.0536,239531.0
2023-11-06 11:45:00,28.3,28.3,28.25,28.26,241815.0,27.0536,27.0536,27.0058,27.0154,241815.0
2023-11-06 11:50:00,28.26,28.26,28.21,28.23,304455.0,27.0154,27.0154,26.9676,26.9867,304455.0
2023-11-06 11:55:00,28.23,28.29,28.23,28.29,209113.0,26.9867,27.0441,26.9867,27.0441,209113.0
2023-11-06 12:00:00,28.29,28.3,28.24,28.27,354008.0,27.0441,27.0536,26.9963,27.0249,354008.0
2023-11-06 12:05:00,28.27,28.28,28.25,28.26,229378.0,27.0249,27.0345,27.0058,27.0154,229378.0
2023-11-06 12:10:00,28.25,28.27,28.23,28.24,283802.0,27.0058,27.0249,26.9867,26.9963,283802.0
2023-11-06 12:15:00,28.24,28.26,28.23,28.25,224665.0,26.9963,27.0154,26.9867,27.0058,224665.0
2023-11-06 12:20:00,28.25,28.25,28.2,28.23,322870.0,27.0058,27.0058,26.958,26.9867,322870.0
2023-11-06 12:25:00,28.22,28.23,28.17,28.21,235480.0,26.9771,26.9867,26.9293,26.9676,235480.0
2023-11-06 12:30:00,28.21,28.26,28.19,28.26,313681.0,26.9676,27.0154,26.9485,27.0154,313681.0
2023-11-06 12:35:00,28.26,28.3,28.23,28.3,497426.0,27.0154,27.0536,26.9867,27.0536,497426.0
2023-11-06 12:40:00,28.3,28.3,28.24,28.25,444905.0,27.0536,27.0536,26.9963,27.0058,444905.0
2023-11-06 12:45:00,28.25,28.25,28.19,28.2,314047.0,27.0058,27.0058,26.9485,26.958,314047.0
2023-11-06 12:50:00,28.2,28.21,28.18,28.21,360790.0,26.958,26.9676,26.9389,26.9676,360790.0
2023-11-06 12:55:00,28.21,28.22,28.16,28.17,354520.0,26.9676,26.9771,26.9198,26.9293,354520.0
2023-11-06 13:00:00,28.17,28.17,28.12,28.15,374045.0,26.9293,26.9293,26.8815,26.9102,374045.0
2023-11-06 13:05:00,28.16,28.17,28.13,28.14,236051.0,26.9198,26.9293,26.8911,26.9007,236051.0
2023-11-06 13:10:00,28.15,28.17,28.13,28.14,233315.0,26.9102,26.9293,26.8911,26.9007,233315.0
2023-11-06 13:15:00,28.14,28.15,28.11,28.13,200718.0,26.9007,26.9102,26.872,26.8911,200718.0
2023-11-06 13:20:00,28.12,28.22,28.11,28.21,438241.0,26.8815,26.9771,26.872,26.9676,438241.0
2023-11-06 13:25:00,28.22,28.22,28.19,28.21,231907.0,26.9771,26.9771,26.9485,26.9676,231907.0
2023-11-06 13:30:00,28.21,28.21,28.17,28.2,164389.0,26.9676,26.9676,26.9293,26.958,164389.0
2023-11-06 13:35:00,28.19,28.22,28.19,28.21,259003.0,26.9485,26.9771,26.9485,26.9676,259003.0
2023-11-06 13:40:00,28.22,28.22,28.18,28.19,199901.0,26.9771,26.9771,26.9389,26.9485,199901.0
2023-11-06 13:45:00,28.19,28.19,28.15,28.18,229016.0,26.9485,26.9485,26.9102,26.9389,229016.0
2023-11-06 13:50:00,28.18,28.18,28.13,28.14,291361.0,26.9389,26.9389,26.8911,26.9007,291361.0
2023-11-06 13:55:00,28.14,28.16,28.12,28.16,198281.0,26.9007,26.9198,26.8815,26.9198,198281.0
2023-11-06 14:00:00,28.16,28.2,28.15,28.19,263644.0,26.9198,26.958,26.9102,26.9485,263644.0
2023-11-06 14:05:00,28.19,28.19,28.15,28.15,304938.0,26.9485,26.9485,26.9102,26.9102,304938.0
2023-11-06 14:10:00,28.15,28.17,28.12,28.12,266320.0,26.9102,26.9293,26.8815,26.8815,266320.0
2023-11-06 14:15:00,28.13,28.15,28.11,28.14,438618.0,26.8911,26.9102,26.872,26.9007,438618.0
2023-11-06 14:20:00,28.14,28.16,28.13,28.16,173878.0,26.9007,26.9198,26.8911,26.9198,173878.0
2023-11-06 14:25:00,28.16,28.21,28.15,28.21,221163.0,26.9198,26.9676,26.9102,26.9676,221163.0
2023-11-06 14:30:00,28.21,28.23,28.19,28.21,273074.0,26.9676,26.9867,26.9485,26.9676,273074.0
2023-11-06 14:35:00,28.21,28.24,28.2,28.23,273396.0,26.9676,26.9963,26.958,26.9867,273396.0
2023-11-06 14:40:00,28.23,28.27,28.22,28.26,295520.0,26.9867,27.0249,26.9771,27.0154,295520.0
2023-11-06 14:45:00,28.26,28.28,28.25,28.26,294423.0,27.0154,27.0345,27.0058,27.0154,294423.0
2023-11-06 14:50:00,28.27,28.28,28.26,28.28,162448.0,27.0249,27.0345,27.0154,27.0345,162448.0
2023-11-06 14:55:00,28.28,28.29,28.27,28.29,227840.0,27.0345,27.0441,27.0249,27.0441,227840.0
2023-11-06 15:00:00,28.29,28.31,28.28,28.3,275811.0,27.0441,27.0632,27.0345,27.0536,275811.0
2023-11-06 15:05:00,28.3,28.31,28.27,28.29,419395.0,27.0536,27.0632,27.0249,27.0441,419395.0
2023-11-06 15:10:00,28.29,28.31,28.27,28.29,565069.0,27.0441,27.0632,27.0249,27.0441,565069.0
2023-11-06 15:15:00,28.29,28.29,28.27,28.29,325063.0,27.0441,27.0441,27.0249,27.0441,325063.0
2023-11-06 15:20:00,28.29,28.32,28.28,28.32,455925.0,27.0441,27.0727,27.0345,27.0727,455925.0
2023-11-06 15:25:00,28.32,28.32,28.29,28.32,486376.0,27.0727,27.0727,27.0441,27.0727,486376.0
2023-11-06 15:30:00,28.31,28.34,28.3,28.33,436391.0,27.0632,27.0919,27.0536,27.0823,436391.0
2023-11-06 15:35:00,28.33,28.34,28.3,28.32,505065.0,27.0823,27.0919,27.0536,27.0727,505065.0
2023-11-06 15:40:00,28.32,28.33,28.28,28.3,538910.0,27.0727,27.0823,27.0345,27.0536,538910.0
2023-11-06 15:45:00,28.31,28.34,28.29,28.33,664254.0,27.0632,27.0919,27.0441,27.0823,664254.0
2023-11-06 15:50:00,28.33,28.33,28.27,28.29,970730.0,27.0823,27.0823,27.0249,27.0441,970730.0
2023-11-06 15:55:00,28.29,28.35,28.28,28.35,1532124.0,27.0441,27.1014,27.0345,27.1014,1532124.0
2023-11-07 09:30:00,28.05,28.17,28.05,28.15,920668.0,26.8146,26.9293,26.8146,26.9102,920668.0
2023-11-07 09:35:00,28.15,28.25,28.12,28.14,369429.0,26.9102,27.0058,26.8815,26.9007,369429.0
2023-11-07 09:40:00,28.14,28.16,28.07,28.15,424150.0,26.9007,26.9198,26.8337,26.9102,424150.0
2023-11-07 09:45:00,28.16,28.19,28.11,28.12,342214.0,26.9198,26.9485,26.872,26.8815,342214.0
2023-11-07 09:50:00,28.13,28.23,28.11,28.21,362729.0,26.8911,26.9867,26.872,26.9676,362729.0
2023-11-07 09:55:00,28.22,28.22,28.11,28.21,415353.0,26.9771,26.9771,26.872,26.9676,415353.0
2023-11-07 10:00:00,28.21,28.26,28.18,28.19,425648.0,26.9676,27.0154,26.9389,26.9485,425648.0
2023-11-07 10:05:00,28.19,28.19,28.11,28.17,280652.0,26.9485,26.9485,26.872,26.9293,280652.0
2023-11-07 10:10:00,28.16,28.21,28.15,28.19,211913.0,26.9198,26.9676,26.9102,26.9485,211913.0
2023-11-07 10:15:00,28.19,28.23,28.18,28.23,244757.0,26.9485,26.9867,26.9389,26.9867,244757.0
2023-11-07 10:20:00,28.22,28.25,28.2,28.21,177940.0,26.9771,27.0058,26.958,26.9676,177940.0
2023-11-07 10:25:00,28.21,28.21,28.16,28.2,367774.0,26.9676,26.9676,26.9198,26.958,367774.0
2023-11-07 10:30:00,28.19,28.23,28.17,28.23,277011.0,26.9485,26.9867,26.9293,26.9867,277011.0
2023-11-07 10:35:00,28.23,28.24,28.19,28.22,305398.0,26.9867,26.9963,26.9485,26.9771,305398.0
2023-11-07 10:40:00,28.22,28.24,28.2,28.24,268005.0,26.9771,26.9963,26.958,26.9963,268005.0
2023-11-07 10:45:00,28.23,28.24,28.2,28.21,324179.0,26.9867,26.9963,26.958,26.9676,324179.0
2023-11-07 10:50:00,28.21,28.22,28.18,28.2,211526.0,26.9676,26.9771,26.9389,26.958,211526.0
2023-11-07 10:55:00,28.2,28.2,28.14,28.16,371558.0,26.958,26.958,26.9007,26.9198,371558.0
2023-11-07 11:00:00,28.15,28.19,28.14,28.16,214277.0,26.9102,26.9485,26.9007,26.9198,214277.0
2023-11-07 11:05:00,28.16,28.21,28.14,28.14,271253.0,26.9198,26.9676,26.9007,26.9007,271253.0
2023-11-07 11:10:00,28.14,28.17,28.13,28.15,270841.0,26.9007,26.9293,26.8911,26.9102,270841.0
2023-11-07 11:15:00,28.14,28.21,28.14,28.19,318848.0,26.9007,26.9676,26.9007,26.9485,318848.0
2023-11-07 11:20:00,28.19,28.2,28.18,28.19,263402.0,26.9485,26.958,26.9389,26.9485,263402.0
2023-11-07 11:25:00,28.2,28.2,28.13,28.14,337996.0,26.958,26.958,26.8911,26.9007,337996.0
2023-11-07 11:30:00,28.14,28.19,28.13,28.19,325373.0,26.9007,26.9485,26.8911,26.9485,325373.0
2023-11-07 11:35:00,28.19,28.19,28.15,28.18,157106.0,26.9485,26.9485,26.9102,26.9389,157106.0
2023-11-07 11:40:00,28.17,28.2,28.17,28.17,210242.0,26.9293,26.958,26.9293,26.9293,210242.0
2023-11-07 11:45:00,28.17,28.19,28.14,28.14,328030.0,26.9293,26.9485,26.9007,26.9007,328030.0
2023-11-07 11:50:00,28.14,28.17,28.14,28.14,315365.0,26.9007,26.9293,26.9007,26.9007,315365.0
2023-11-07 11:55:00,28.14,28.16,28.14,28.16,118390.0,26.9007,26.9198,26.9007,26.9198,118390.0
2023-11-07 12:00:00,28.15,28.18,28.14,28.14,288022.0,26.9102,26.9389,26.9007,26.9007,288022.0
2023-11-07 12:05:00,28.14,28.15,28.12,28.15,310508.0,26.9007,26.9102,26.8815,26.9102,310508.0
2023-11-07 12:10:00,28.14,28.15,28.11,28.12,337944.0,26.9007,26.9102,26.872,26.8815,337944.0
2023-11-07 12:15:00,28.11,28.16,28.09,28.14,536823.0,26.872,26.9198,26.8529,26.9007,536823.0
2023-11-07 12:20:00,28.14,28.15,28.12,28.14,289498.0,26.9007,26.9102,26.8815,26.9007,289498.0
2023-11-07 12:25:00,28.14,28.17,28.14,28.16,455188.0,26.9007,26.9293,26.9007,26.9198,455188.0
2023-11-07 12:30:00,28.16,28.16,28.09,28.12,488817.0,26.9198,26.9198,26.8529,26.8815,488817.0
2023-11-07 12:35:00,28.11,28.12,28.07,28.08,321359.0,26.872,26.8815,26.8337,26.8433,321359.0
2023-11-07 12:40:00,28.08,28.09,28.03,28.05,526557.0,26.8433,26.8529,26.7955,26.8146,526557.0
2023-11-07 12:45:00,28.05,28.07,28.01,28.02,447709.0,26.8146,26.8337,26.7764,26.7859,447709.0
2023-11-07 12:50:00,28.02,28.03,27.96,27.96,417944.0,26.7859,26.7955,26.7286,26.7286,417944.0
2023-11-07 12:55:00,27.96,28.01,27.95,28.01,405386.0,26.7286,26.7764,26.719,26.7764,405386.0
2023-11-07 13:00:00,28.01,28.05,28.01,28.04,360949.0,26.7764,26.8146,26.7764,26.8051,360949.0
2023-11-07 13:05:00,28.04,28.04,28.0,28.04,331664.0,26.8051,26.8051,26.7668,26.8051,331664.0
2023-11-07 13:10:00,28.04,28.05,28.02,28.04,209224.0,26.8051,26.8146,26.7859,26.8051,209224.0
2023-11-07 13:15:00,28.04,28.04,28.0,28.02,173265.0,26.8051,26.8051,26.7668,26.7859,173265.0
2023-11-07 13:20:00,28.03,28.09,28.02,28.07,1471952.0,26.7955,26.8529,26.7859,26.8337,1471952.0
2023-11-07 13:25:00,28.08,28.09,28.04,28.08,292227.0,26.8433,26.8529,26.8051,26.8433,292227.0
2023-11-07 13:30:00,28.07,28.09,28.06,28.09,276406.0,26.8337,26.8529,26.8242,26.8529,276406.0
2023-11-07 13:35:00,28.09,28.09,28.07,28.09,140025.0,26.8529,26.8529,26.8337,26.8529,140025.0
2023-11-07 13:40:00,28.09,28.09,28.08,28.09,148034.0,26.8529,26.8529,26.8433,26.8529,148034.0
2023-11-07 13:45:00,28.09,28.12,28.08,28.11,278583.0,26.8529,26.8815,26.8433,26.872,278583.0
2023-11-07 13:50:00,28.11,28.13,28.1,28.1,238409.0,26.872,26.8911,26.8624,26.8624,238409.0
2023-11-07 13:55:00,28.11,28.12,28.05,28.11,405387.0,26.872,26.8815,26.8146,26.872,405387.0
2023-11-07 14:00:00,28.1,28.11,28.08,28.11,174638.0,26.8624,26.872,26.8433,26.872,174638.0
2023-11-07 14:05:00,28.11,28.11,28.06,28.07,214061.0,26.872,26.872,26.8242,26.8337,214061.0
2023-11-07 14:10:00,28.08,28.09,28.06,28.07,264792.0,26.8433,26.8529,26.8242,26.8337,264792.0
2023-11-07 14:15:00,28.07,28.09,28.06,28.07,203235.0,26.8337,26.8529,26.8242,26.8337,203235.0
2023-11-07 14:20:00,28.07,28.1,28.06,28.1,273749.0,26.8337,26.8624,26.8242,26.8624,273749.0
2023-11-07 14:25:00,28.1,28.1,28.08,28.09,125125.0,26.8624,26.8624,26.8433,26.8529,125125.0
2023-11-07 14:30:00,28.1,28.11,28.08,28.1,208564.0,26.8624,26.872,26.8433,26.8624,208564.0
2023-11-07 14:35:00,28.1,28.1,28.07,28.08,243910.0,26.8624,26.8624,26.8337,26.8433,243910.0
2023-11-07 14:40:00,28.08,28.08,28.06,28.08,333636.0,26.8433,26.8433,26.8242,26.8433,333636.0
2023-11-07 14:45:00,28.08,28.11,28.07,28.09,257800.0,26.8433,26.872,26.8337,26.8529,257800.0
2023-11-07 14:50:00,28.09,28.12,28.08,28.11,272933.0,26.8529,26.8815,26.8433,26.872,272933.0
2023-11-07 14:55:00,28.1,28.11,28.1,28.11,207124.0,26.8624,26.872,26.8624,26.872,207124.0
2023-11-07 15:00:00,28.1,28.17,28.1,28.17,384262.0,26.8624,26.9293,26.8624,26.9293,384262.0
2023-11-07 15:05:00,28.17,28.18,28.12,28.14,473612.0,26.9293,26.9389,26.8815,26.9007,473612.0
2023-11-07 15:10:00,28.13,28.16,28.12,28.16,1000099.0,26.8911,26.9198,26.8815,26.9198,1000099.0
2023-11-07 15:15:00,28.16,28.19,28.14,28.17,361732.0,26.9198,26.9485,26.9007,26.9293,361732.0
2023-11-07 15:20:00,28.17,28.19,28.15,28.18,298157.0,26.9293,26.9485,26.9102,26.9389,298157.0
2023-11-07 15:25:00,28.18,28.21,28.16,28.2,387065.0,26.9389,26.9676,26.9198,26.958,387065.0
2023-11-07 15:30:00,28.2,28.22,28.19,28.21,195829.0,26.958,26.9771,26.9485,26.9676,195829.0
2023-11-07 15:35:00,28.21,28.23,28.2,28.2,322688.0,26.9676,26.9867,26.958,26.958,322688.0
2023-11-07 15:40:00,28.21,28.22,28.19,28.21,325439.0,26.9676,26.9771,26.9485,26.9676,325439.0
2023-11-07 15:45:00,28.22,28.23,28.19,28.2,585440.0,26.9771,26.9867,26.9485,26.958,585440.0
2023-11-07 15:50:00,28.2,28.2,28.12,28.13,660302.0,26.958,26.958,26.8815,26.8911,660302.0
2023-11-07 15:55:00,28.14,28.19,28.11,28.16,1817682.0,26.9007,26.9485,26.872,26.9198,1817682.0
2023-11-08 09:30:00,28.16,28.2,28.04,28.05,673242.0,26.9198,26.958,26.8051,26.8146,673242.0
2023-11-08 09:35:00,28.05,28.07,28.0,28.03,291539.0,26.8146,26.8337,26.7668,26.7955,291539.0
2023-11-08 09:40:00,28.03,28.13,28.02,28.13,510992.0,26.7955,26.8911,26.7859,26.8911,510992.0
2023-11-08 09:45:00,28.13,28.14,28.03,28.08,405530.0,26.8911,26.9007,26.7955,26.8433,405530.0
2023-11-08 09:50:00,28.08,28.14,28.06,28.11,291566.0,26.8433,26.9007,26.8242,26.872,291566.0
2023-11-08 09:55:00,28.11,28.11,28.01,28.02,292762.0,26.872,26.872,26.7764,26.7859,292762.0
2023-11-08 10:00:00,28.02,28.06,27.98,27.98,350517.0,26.7859,26.8242,26.7477,26.7477,350517.0
2023-11-08 10:05:00,27.99,28.02,27.95,28.02,356265.0,26.7573,26.7859,26.719,26.7859,356265.0
2023-11-08 10:10:00,28.02,28.06,28.01,28.02,242979.0,26.7859,26.8242,26.7764,26.7859,242979.0
2023-11-08 10:15:00,28.01,28.03,27.99,28.02,265563.0,26.7764,26.7955,26.7573,26.7859,265563.0
2023-11-08 10:20:00,28.01,28.02,27.97,27.99,249380.0,26.7764,26.7859,26.7381,26.7573,249380.0
2023-11-08 10:25:00,27.99,28.03,27.99,28.02,232240.0,26.7573,26.7955,26.7573,26.7859,232240.0
2023-11-08 10:30:00,28.01,28.04,27.99,28.01,195080.0,26.7764,26.8051,26.7573,26.7764,195080.0
2023-11-08 10:35:00,28.01,28.02,27.96,27.99,576614.0,26.7764,26.7859,26.7286,26.7573,576614.0
2023-11-08 10:40:00,27.99,28.04,27.98,28.04,345147.0,26.7573,26.8051,26.7477,26.8051,345147.0
2023-11-08 10:45:00,28.03,28.04,27.96,27.99,356725.0,26.7955,26.8051,26.7286,26.7573,356725.0
2023-11-08 10:50:00,27.99,27.99,27.94,27.94,272599.0,26.7573,26.7573,26.7095,26.7095,272599.0
2023-11-08 10:55:00,27.94,27.96,27.93,27.94,210239.0,26.7095,26.7286,26.6999,26.7095,210239.0
2023-11-08 11:00:00,27.93,27.97,27.92,27.96,279440.0,26.6999,26.7381,26.6903,26.7286,279440.0
2023-11-08 11:05:00,27.96,27.96,27.93,27.95,204257.0,26.7286,26.7286,26.6999,26.719,204257.0
2023-11-08 11:10:00,27.94,27.98,27.94,27.96,166284.0,26.7095,26.7477,26.7095,26.7286,166284.0
2023-11-08 11:15:00,27.95,27.99,27.94,27.97,270106.0,26.719,26.7573,26.7095,26.7381,270106.0
2023-11-08 11:20:00,27.96,27.98,27.94,27.95,265105.0,26.7286,26.7477,26.7095,26.719,265105.0
2023-11-08 11:25:00,27.96,27.96,27.9,27.9,335802.0,26.7286,26.7286,26.6712,26.6712,335802.0
2023-11-08 11:30:00,27.9,27.95,27.87,27.95,575816.0,26.6712,26.719,26.6425,26.719,575816.0
2023-11-08 11:35:00,27.95,27.96,27.9,27.9,298558.0,26.719,26.7286,26.6712,26.6712,298558.0
2023-11-08 11:40:00,27.9,27.95,27.89,27.94,327921.0,26.6712,26.719,26.6617,26.7095,327921.0
2023-11-08 11:45:00,27.94,27.94,27.89,27.89,227875.0,26.7095,26.7095,26.6617,26.6617,227875.0
2023-11-08 11:50:00,27.89,27.9,27.83,27.84,414656.0,26.6617,26.6712,26.6043,26.6139,414656.0
2023-11-08 11:55:00,27.84,27.85,27.81,27.82,444752.0,26.6139,26.6234,26.5852,26.5948,444752.0
2023-11-08 12:00:00,27.81,27.82,27.76,27.76,706851.0,26.5852,26.5948,26.5374,26.5374,706851.0
2023-11-08 12:05:00,27.76,27.77,27.69,27.69,482772.0,26.5374,26.547,26.4705,26.4705,482772.0
2023-11-08 12:10:00,27.69,27.74,27.68,27.7,413812.0,26.4705,26.5183,26.4609,26.48,413812.0
2023-11-08 12:15:00,27.7,27.76,27.67,27.74,373757.0,26.48,26.5374,26.4514,26.5183,373757.0
2023-11-08 12:20:00,27.74,27.77,27.73,27.74,225658.0,26.5183,26.547,26.5087,26.5183,225658.0
2023-11-08 12:25:00,27.75,27.78,27.74,27.78,237406.0,26.5278,26.5565,26.5183,26.5565,237406.0
2023-11-08 12:30:00,27.77,27.79,27.75,27.78,224852.0,26.547,26.5661,26.5278,26.5565,224852.0
2023-11-08 12:35:00,27.77,27.79,27.75,27.77,146732.0,26.547,26.5661,26.5278,26.547,146732.0
2023-11-08 12:40:00,27.78,27.81,27.76,27.8,191000.0,26.5565,26.5852,26.5374,26.5756,191000.0
2023-11-08 12:45:00,27.81,27.82,27.79,27.8,143290.0,26.5852,26.5948,26.5661,26.5756,143290.0
2023-11-08 12:50:00,27.8,27.8,27.78,27.8,111743.0,26.5756,26.5756,26.5565,26.5756,111743.0
2023-11-08 12:55:00,27.8,27.8,27.77,27.79,227031.0,26.5756,26.5756,26.547,26.5661,227031.0
2023-11-08 13:00:00,27.79,27.87,27.79,27.86,252979.0,26.5661,26.6425,26.5661,26.633,252979.0
2023-11-08 13:05:00,27.86,27.89,27.86,27.88,253473.0,26.633,26.6617,26.633,26.6521,253473.0
2023-11-08 13:10:00,27.88,27.88,27.83,27.84,233930.0,26.6521,26.6521,26.6043,26.6139,233930.0
2023-11-08 13:15:00,27.83,27.85,27.8,27.81,264443.0,26.6043,26.6234,26.5756,26.5852,264443.0
2023-11-08 13:20:00,27.81,27.87,27.81,27.87,172701.0,26.5852,26.6425,26.5852,26.6425,172701.0
2023-11-08 13:25:00,27.87,27.9,27.87,27.89,150708.0,26.6425,26.6712,26.6425,26.6617,150708.0
2023-11-08 13:30:00,27.89,27.96,27.88,27.96,261949.0,26.6617,26.7286,26.6521,26.7286,261949.0
2023-11-08 13:35:00,27.96,27.96,27.93,27.95,258121.0,26.7286,26.7286,26.6999,26.719,258121.0
2023-11-08 13:40:00,27.95,27.98,27.94,27.97,407598.0,26.719,26.7477,26.7095,26.7381,407598.0
2023-11-08 13:45:00,27.96,27.97,27.91,27.92,174504.0,26.7286,26.7381,26.6808,26.6903,174504.0
2023-11-08 13:50:00,27.92,27.93,27.91,27.93,111803.0,26.6903,26.6999,26.6808,26.6999,111803.0
2023-11-08 13:55:00,27.92,27.93,27.91,27.92,102616.0,26.6903,26.6999,26.6808,26.6903,102616.0
2023-11-08 14:00:00,27.92,27.97,27.91,27.96,186423.0,26.6903,26.7381,26.6808,26.7286,186423.0
2023-11-08 14:05:00,27.96,27.98,27.94,27.95,170829.0,26.7286,26.7477,26.7095,26.719,170829.0
2023-11-08 14:10:00,27.95,27.95,27.91,27.92,105664.0,26.719,26.719,26.6808,26.6903,105664.0
2023-11-08 14:15:00,27.92,27.95,27.92,27.93,159551.0,26.6903,26.719,26.6903,26.6999,159551.0
2023-11-08 14:20:00,27.92,27.93,27.89,27.91,167410.0,26.6903,26.6999,26.6617,26.6808,167410.0
2023-11-08 14:25:00,27.91,27.91,27.9,27.91,92298.0,26.6808,26.6808,26.6712,26.6808,92298.0
2023-11-08 14:30:00,27.91,27.91,27.8,27.81,446113.0,26.6808,26.6808,26.5756,26.5852,446113.0
2023-11-08 14:35:00,27.8,27.83,27.8,27.83,236247.0,26.5756,26.6043,26.5756,26.6043,236247.0
2023-11-08 14:40:00,27.83,27.83,27.79,27.82,286989.0,26.6043,26.6043,26.5661,26.5948,286989.0
2023-11-08 14:45:00,27.82,27.82,27.79,27.81,279647.0,26.5948,26.5948,26.5661,26.5852,279647.0
2023-11-08 14:50:00,27.8,27.83,27.79,27.82,217268.0,26.5756,26.6043,26.5661,26.5948,217268.0
2023-11-08 14:55:00,27.81,27.82,27.79,27.8,157996.0,26.5852,26.5948,26.5661,26.5756,157996.0
2023-11-08 15:00:00,27.8,27.83,27.79,27.82,181710.0,26.5756,26.6043,26.5661,26.5948,181710.0
2023-11-08 15:05:00,27.83,27.84,27.8,27.84,315406.0,26.6043,26.6139,26.5756,26.6139,315406.0
2023-11-08 15:10:00,27.84,27.85,27.83,27.85,212045.0,26.6139,26.6234,26.6043,26.6234,212045.0
2023-11-08 15:15:00,27.85,27.87,27.84,27.86,349775.0,26.6234,26.6425,26.6139,26.633,349775.0
2023-11-08 15:20:00,27.86,27.86,27.83,27.83,251034.0,26.633,26.633,26.6043,26.6043,251034.0
2023-11-08 15:25:00,27.83,27.83,27.79,27.81,384537.0,26.6043,26.6043,26.5661,26.5852,384537.0
2023-11-08 15:30:00,27.81,27.82,27.77,27.78,451511.0,26.5852,26.5948,26.547,26.5565,451511.0
2023-11-08 15:35:00,27.79,27.82,27.77,27.82,1152850.0,26.5661,26.5948,26.547,26.5948,1152850.0
2023-11-08 15:40:00,27.82,27.9,27.81,27.86,609447.0,26.5948,26.6712,26.5852,26.633,609447.0
2023-11-08 15:45:00,27.87,27.89,27.85,27.88,648687.0,26.6425,26.6617,26.6234,26.6521,648687.0
2023-11-08 15:50:00,27.88,27.89,27.85,27.88,801388.0,26.6521,26.6617,26.6234,26.6521,801388.0
2023-11-08 15:55:00,27.87,27.91,27.86,27.89,1504160.0,26.6425,26.6808,26.633,26.6617,1504160.0
2023-11-09 09:30:00,28.07,28.08,27.97,28.05,877670.0,26.8337,26.8433,26.7381,26.8146,877670.0
2023-11-09 09:35:00,28.05,28.07,27.95,27.96,398688.0,26.8146,26.8337,26.719,26.7286,398688.0
2023-11-09 09:40:00,27.95,27.95,27.89,27.94,230015.0,26.719,26.719,26.6617,26.7095,230015.0
2023-11-09 09:45:00,27.94,27.96,27.77,27.82,348872.0,26.7095,26.7286,26.547,26.5948,348872.0
2023-11-09 09:50:00,27.82,27.84,27.78,27.81,240457.0,26.5948,26.6139,26.5565,26.5852,240457.0
2023-11-09 09:55:00,27.82,27.87,27.8,27.85,141117.0,26.5948,26.6425,26.5756,26.6234,141117.0
2023-11-09 10:00:00,27.85,27.86,27.75,27.76,378321.0,26.6234,26.633,26.5278,26.5374,378321.0
2023-11-09 10:05:00,27.75,27.76,27.7,27.76,366142.0,26.5278,26.5374,26.48,26.5374,366142.0
2023-11-09 10:10:00,27.76,27.76,27.7,27.74,252828.0,26.5374,26.5374,26.48,26.5183,252828.0
2023-11-09 10:15:00,27.74,27.74,27.69,27.7,228210.0,26.5183,26.5183,26.4705,26.48,228210.0
2023-11-09 10:20:00,27.69,27.73,27.66,27.72,355133.0,26.4705,26.5087,26.4418,26.4992,355133.0
2023-11-09 10:25:00,27.73,27.74,27.71,27.73,169203.0,26.5087,26.5183,26.4896,26.5087,169203.0
2023-11-09 10:30:00,27.73,27.75,27.7,27.74,202266.0,26.5087,26.5278,26.48,26.5183,202266.0
2023-11-09 10:35:00,27.74,27.77,27.7,27.73,192442.0,26.5183,26.547,26.48,26.5087,192442.0
2023-11-09 10:40:00,27.73,27.74,27.7,27.71,183070.0,26.5087,26.5183,26.48,26.4896,183070.0
2023-11-09 10:45:00,27.72,27.75,27.7,27.74,361751.0,26.4992,26.5278,26.48,26.5183,361751.0
2023-11-09 10:50:00,27.73,27.79,27.73,27.77,324811.0,26.5087,26.5661,26.5087,26.547,324811.0
2023-11-09 10:55:00,27.78,27.8,27.76,27.76,275258.0,26.5565,26.5756,26.5374,26.5374,275258.0
2023-11-09 11:00:00,27.76,27.82,27.75,27.81,229044.0,26.5374,26.5948,26.5278,26.5852,229044.0
2023-11-09 11:05:00,27.81,27.84,27.8,27.83,216208.0,26.5852,26.6139,26.5756,26.6043,216208.0
2023-11-09 11:10:00,27.82,27.83,27.8,27.81,192128.0,26.5948,26.6043,26.5756,26.5852,192128.0
2023-11-09 11:15:00,27.81,27.85,27.81,27.83,205059.0,26.5852,26.6234,26.5852,26.6043,205059.0
2023-11-09 11:20:00,27.83,27.83,27.8,27.82,231471.0,26.6043,26.6043,26.5756,26.5948,231471.0
2023-11-09 11:25:00,27.82,27.83,27.81,27.83,114678.0,26.5948,26.6043,26.5852,26.6043,114678.0
2023-11-09 11:30:00,27.83,27.88,27.82,27.88,247152.0,26.6043,26.6521,26.5948,26.6521,247152.0
2023-11-09 11:35:00,27.88,27.88,27.84,27.87,204863.0,26.6521,26.6521,26.6139,26.6425,204863.0
2023-11-09 11:40:00,27.87,27.88,27.84,27.87,154026.0,26.6425,26.6521,26.6139,26.6425,154026.0
2023-11-09 11:45:00,27.87,27.93,27.86,27.89,227005.0,26.6425,26.6999,26.633,26.6617,227005.0
2023-11-09 11:50:00,27.9,27.92,27.85,27.86,157183.0,26.6712,26.6903,26.6234,26.633,157183.0
2023-11-09 11:55:00,27.86,27.87,27.83,27.86,290046.0,26.633,26.6425,26.6043,26.633,290046.0
2023-11-09 12:00:00,27.86,27.91,27.83,27.9,312019.0,26.633,26.6808,26.6043,26.6712,312019.0
2023-11-09 12:05:00,27.9,27.92,27.89,27.91,208375.0,26.6712,26.6903,26.6617,26.6808,208375.0
2023-11-09 12:10:00,27.91,27.93,27.88,27.9,254152.0,26.6808,26.6999,26.6521,26.6712,254152.0
2023-11-09 12:15:00,27.9,27.94,27.89,27.94,130658.0,26.6712,26.7095,26.6617,26.7095,130658.0
2023-11-09 12:20:00,27.93,27.94,27.91,27.91,179340.0,26.6999,26.7095,26.6808,26.6808,179340.0
2023-11-09 12:25:00,27.91,27.92,27.88,27.89,158601.0,26.6808,26.6903,26.6521,26.6617,158601.0
2023-11-09 12:30:00,27.89,27.92,27.89,27.91,109476.0,26.6617,26.6903,26.6617,26.6808,109476.0
2023-11-09 12:35:00,27.91,27.92,27.9,27.92,71290.0,26.6808,26.6903,26.6712,26.6903,71290.0
2023-11-09 12:40:00,27.92,27.96,27.92,27.96,138851.0,26.6903,26.7286,26.6903,26.7286,138851.0
2023-11-09 12:45:00,27.96,27.99,27.93,27.95,213296.0,26.7286,26.7573,26.6999,26.719,213296.0
2023-11-09 12:50:00,27.95,27.98,27.93,27.95,174886.0,26.719,26.7477,26.6999,26.719,174886.0
2023-11-09 12:55:00,27.95,27.96,27.93,27.93,178317.0,26.719,26.7286,26.6999,26.6999,178317.0
2023-11-09 13:00:00,27.94,27.94,27.78,27.8,401499.0,26.7095,26.7095,26.5565,26.5756,401499.0
2023-11-09 13:05:00,27.81,27.83,27.7,27.7,352856.0,26.5852,26.6043,26.48,26.48,352856.0
2023-11-09 13:10:00,27.71,27.8,27.69,27.78,626216.0,26.4896,26.5756,26.4705,26.5565,626216.0
2023-11-09 13:15:00,27.78,27.78,27.68,27.68,387507.0,26.5565,26.5565,26.4609,26.4609,387507.0
2023-11-09 13:20:00,27.68,27.71,27.66,27.7,255872.0,26.4609,26.4896,26.4418,26.48,255872.0
2023-11-09 13:25:00,27.69,27.7,27.65,27.65,268752.0,26.4705,26.48,26.4322,26.4322,268752.0
2023-11-09 13:30:00,27.65,27.66,27.61,27.64,343620.0,26.4322,26.4418,26.394,26.4227,343620.0
2023-11-09 13:35:00,27.64,27.67,27.61,27.64,444097.0,26.4227,26.4514,26.394,26.4227,444097.0
2023-11-09 13:40:00,27.64,27.65,27.59,27.64,394092.0,26.4227,26.4322,26.3749,26.4227,394092.0
2023-11-09 13:45:00,27.63,27.65,27.59,27.61,250188.0,26.4131,26.4322,26.3749,26.394,250188.0
2023-11-09 13:50:00,27.6,27.63,27.58,27.6,185347.0,26.3844,26.4131,26.3653,26.3844,185347.0
2023-11-09 13:55:00,27.6,27.63,27.55,27.57,376169.0,26.3844,26.4131,26.3366,26.3558,376169.0
2023-11-09 14:00:00,27.56,27.57,27.47,27.49,760032.0,26.3462,26.3558,26.2602,26.2793,760032.0
2023-11-09 14:05:00,27.49,27.51,27.45,27.49,528029.0,26.2793,26.2984,26.241,26.2793,528029.0
2023-11-09 14:10:00,27.48,27.48,27.44,27.47,233958.0,26.2697,26.2697,26.2315,26.2602,233958.0
2023-11-09 14:15:00,27.46,27.47,27.4,27.43,311880.0,26.2506,26.2602,26.1932,26.2219,311880.0
2023-11-09 14:20:00,27.43,27.48,27.42,27.48,377479.0,26.2219,26.2697,26.2124,26.2697,377479.0
2023-11-09 14:25:00,27.48,27.52,27.46,27.46,385436.0,26.2697,26.308,26.2506,26.2506,385436.0
2023-11-09 14:30:00,27.46,27.49,27.45,27.48,261696.0,26.2506,26.2793,26.241,26.2697,261696.0
2023-11-09 14:35:00,27.48,27.49,27.41,27.43,328319.0,26.2697,26.2793,26.2028,26.2219,328319.0
2023-11-09 14:40:00,27.43,27.44,27.4,27.41,218652.0,26.2219,26.2315,26.1932,26.2028,218652.0
2023-11-09 14:45:00,27.41,27.46,27.4,27.45,251068.0,26.2028,26.2506,26.1932,26.241,251068.0
2023-11-09 14:50:00,27.44,27.46,27.42,27.46,292077.0,26.2315,26.2506,26.2124,26.2506,292077.0
2023-11-09 14:55:00,27.46,27.47,27.44,27.47,219688.0,26.2506,26.2602,26.2315,26.2602,219688.0
2023-11-09 15:00:00,27.47,27.53,27.45,27.53,334709.0,26.2602,26.3175,26.241,26.3175,334709.0
2023-11-09 15:05:00,27.53,27.57,27.52,27.57,342443.0,26.3175,26.3558,26.308,26.3558,342443.0
2023-11-09 15:10:00,27.57,27.58,27.54,27.55,415415.0,26.3558,26.3653,26.3271,26.3366,415415.0
2023-11-09 15:15:00,27.55,27.58,27.53,27.57,354336.0,26.3366,26.3653,26.3175,26.3558,354336.0
2023-11-09 15:20:00,27.56,27.57,27.51,27.53,318411.0,26.3462,26.3558,26.2984,26.3175,318411.0
2023-11-09 15:25:00,27.52,27.53,27.5,27.52,233471.0,26.308,26.3175,26.2888,26.308,233471.0
2023-11-09 15:30:00,27.52,27.52,27.48,27.51,560578.0,26.308,26.308,26.2697,26.2984,560578.0
2023-11-09 15:35:00,27.51,27.51,27.48,27.48,287758.0,26.2984,26.2984,26.2697,26.2697,287758.0
2023-11-09 15:40:00,27.49,27.51,27.48,27.5,549790.0,26.2793,26.2984,26.2697,26.2888,549790.0
2023-11-09 15:45:00,27.49,27.5,27.46,27.47,534661.0,26.2793,26.2888,26.2506,26.2602,534661.0
2023-11-09 15:50:00,27.47,27.5,27.46,27.5,772855.0,26.2602,26.2888,26.2506,26.2888,772855.0
2023-11-09 15:55:00,27.49,27.54,27.49,27.52,1954603.0,26.2793,26.3271,26.2793,26.308,1954603.0
2023-11-10 09:30:00,27.76,27.77,27.42,27.44,823769.0,26.5374,26.547,26.2124,26.2315,823769.0
2023-11-10 09:35:00,27.44,27.52,27.38,27.5,551984.0,26.2315,26.308,26.1741,26.2888,551984.0
2023-11-10 09:40:00,27.5,27.62,27.49,27.61,428080.0,26.2888,26.4036,26.2793,26.394,428080.0
2023-11-10 09:45:00,27.61,27.68,27.59,27.67,549456.0,26.394,26.4609,26.3749,26.4514,549456.0
2023-11-10 09:50:00,27.67,27.7,27.63,27.66,397567.0,26.4514,26.48,26.4131,26.4418,397567.0
2023-11-10 09:55:00,27.66,27.68,27.59,27.67,371017.0,26.4418,26.4609,26.3749,26.4514,371017.0
2023-11-10 10:00:00,27.67,27.67,27.54,27.56,329420.0,26.4514,26.4514,26.3271,26.3462,329420.0
2023-11-10 10:05:00,27.56,27.6,27.51,27.52,218872.0,26.3462,26.3844,26.2984,26.308,218872.0
2023-11-10 10:10:00,27.51,27.55,27.46,27.48,255081.0,26.2984,26.3366,26.2506,26.2697,255081.0
2023-11-10 10:15:00,27.48,27.49,27.44,27.46,228731.0,26.2697,26.2793,26.2315,26.2506,228731.0
2023-11-10 10:20:00,27.46,27.56,27.46,27.51,186261.0,26.2506,26.3462,26.2506,26.2984,186261.0
2023-11-10 10:25:00,27.5,27.52,27.44,27.48,300636.0,26.2888,26.308,26.2315,26.2697,300636.0
2023-11-10 10:30:00,27.48,27.5,27.45,27.47,147989.0,26.2697,26.2888,26.241,26.2602,147989.0
2023-11-10 10:35:00,27.46,27.46,27.35,27.36,666305.0,26.2506,26.2506,26.1455,26.155,666305.0
2023-11-10 10:40:00,27.36,27.4,27.34,27.38,350549.0,26.155,26.1932,26.1359,26.1741,350549.0
2023-11-10 10:45:00,27.38,27.47,27.36,27.44,247091.0,26.1741,26.2602,26.155,26.2315,247091.0
2023-11-10 10:50:00,27.45,27.47,27.41,27.42,175417.0,26.241,26.2602,26.2028,26.2124,175417.0
2023-11-10 10:55:00,27.42,27.44,27.38,27.42,214067.0,26.2124,26.2315,26.1741,26.2124,214067.0
2023-11-10 11:00:00,27.42,27.46,27.4,27.44,263517.0,26.2124,26.2506,26.1932,26.2315,263517.0
2023-11-10 11:05:00,27.44,27.5,27.43,27.45,262697.0,26.2315,26.2888,26.2219,26.241,262697.0
2023-11-10 11:10:00,27.45,27.46,27.41,27.44,208781.0,26.241,26.2506,26.2028,26.2315,208781.0
2023-11-10 11:15:00,27.44,27.46,27.41,27.44,210804.0,26.2315,26.2506,26.2028,26.2315,210804.0
2023-11-10 11:20:00,27.44,27.46,27.41,27.42,341022.0,26.2315,26.2506,26.2028,26.2124,341022.0
2023-11-10 11:25:00,27.42,27.43,27.38,27.41,198107.0,26.2124,26.2219,26.1741,26.2028,198107.0
2023-11-10 11:30:00,27.41,27.42,27.39,27.4,222973.0,26.2028,26.2124,26.1837,26.1932,222973.0
2023-11-10 11:35:00,27.41,27.43,27.38,27.39,197176.0,26.2028,26.2219,26.1741,26.1837,197176.0
2023-11-10 11:40:00,27.39,27.43,27.39,27.41,188515.0,26.1837,26.2219,26.1837,26.2028,188515.0
2023-11-10 11:45:00,27.4,27.41,27.35,27.36,248364.0,26.1932,26.2028,26.1455,26.155,248364.0
2023-11-10 11:50:00,27.35,27.38,27.34,27.37,122730.0,26.1455,26.1741,26.1359,26.1646,122730.0
2023-11-10 11:55:00,27.37,27.39,27.36,27.38,189384.0,26.1646,26.1837,26.155,26.1741,189384.0
2023-11-10 12:00:00,27.37,27.45,27.37,27.43,236728.0,26.1646,26.241,26.1646,26.2219,236728.0
2023-11-10 12:05:00,27.43,27.47,27.42,27.46,300054.0,26.2219,26.2602,26.2124,26.2506,300054.0
2023-11-10 12:10:00,27.47,27.48,27.43,27.44,194389.0,26.2602,26.2697,26.2219,26.2315,194389.0
2023-11-10 12:15:00,27.43,27.44,27.42,27.44,186590.0,26.2219,26.2315,26.2124,26.2315,186590.0
2023-11-10 12:20:00,27.44,27.47,27.43,27.46,256803.0,26.2315,26.2602,26.2219,26.2506,256803.0
2023-11-10 12:25:00,27.46,27.47,27.44,27.45,103202.0,26.2506,26.2602,26.2315,26.241,103202.0
2023-11-10 12:30:00,27.45,27.54,27.44,27.52,607245.0,26.241,26.3271,26.2315,26.308,607245.0
2023-11-10 12:35:00,27.53,27.56,27.52,27.55,300472.0,26.3175,26.3462,26.308,26.3366,300472.0
2023-11-10 12:40:00,27.55,27.56,27.51,27.55,364029.0,26.3366,26.3462,26.2984,26.3366,364029.0
2023-11-10 12:45:00,27.55,27.55,27.53,27.54,207746.0,26.3366,26.3366,26.3175,26.3271,207746.0
2023-11-10 12:50:00,27.55,27.61,27.54,27.61,404203.0,26.3366,26.394,26.3271,26.394,404203.0
2023-11-10 12:55:00,27.61,27.62,27.57,27.58,233118.0,26.394,26.4036,26.3558,26.3653,233118.0
2023-11-10 13:00:00,27.58,27.59,27.56,27.59,219239.0,26.3653,26.3749,26.3462,26.3749,219239.0
2023-11-10 13:05:00,27.59,27.59,27.55,27.56,211603.0,26.3749,26.3749,26.3366,26.3462,211603.0
2023-11-10 13:10:00,27.57,27.6,27.56,27.59,322467.0,26.3558,26.3844,26.3462,26.3749,322467.0
2023-11-10 13:15:00,27.6,27.63,27.57,27.63,288277.0,26.3844,26.4131,26.3558,26.4131,288277.0
2023-11-10 13:20:00,27.63,27.65,27.62,27.64,303892.0,26.4131,26.4322,26.4036,26.4227,303892.0
2023-11-10 13:25:00,27.64,27.7,27.62,27.64,679568.0,26.4227,26.48,26.4036,26.4227,679568.0
2023-11-10 13:30:00,27.64,27.68,27.63,27.65,271389.0,26.4227,26.4609,26.4131,26.4322,271389.0
2023-11-10 13:35:00,27.65,27.66,27.64,27.66,286285.0,26.4322,26.4418,26.4227,26.4418,286285.0
2023-11-10 13:40:00,27.66,27.68,27.63,27.64,245729.0,26.4418,26.4609,26.4131,26.4227,245729.0
2023-11-10 13:45:00,27.63,27.65,27.63,27.64,186225.0,26.4131,26.4322,26.4131,26.4227,186225.0
2023-11-10 13:50:00,27.64,27.65,27.6,27.62,218415.0,26.4227,26.4322,26.3844,26.4036,218415.0
2023-11-10 13:55:00,27.62,27.63,27.61,27.62,196979.0,26.4036,26.4131,26.394,26.4036,196979.0
2023-11-10 14:00:00,27.61,27.65,27.61,27.64,210108.0,26.394,26.4322,26.394,26.4227,210108.0
2023-11-10 14:05:00,27.64,27.64,27.59,27.59,251128.0,26.4227,26.4227,26.3749,26.3749,251128.0
2023-11-10 14:10:00,27.59,27.63,27.59,27.62,180153.0,26.3749,26.4131,26.3749,26.4036,180153.0
2023-11-10 14:15:00,27.62,27.63,27.55,27.56,261449.0,26.4036,26.4131,26.3366,26.3462,261449.0
2023-11-10 14:20:00,27.55,27.59,27.55,27.58,250735.0,26.3366,26.3749,26.3366,26.3653,250735.0
2023-11-10 14:25:00,27.57,27.59,27.56,27.59,140744.0,26.3558,26.3749,26.3462,26.3749,140744.0
2023-11-10 14:30:00,27.59,27.6,27.57,27.59,137636.0,26.3749,26.3844,26.3558,26.3749,137636.0
2023-11-10 14:35:00,27.59,27.59,27.56,27.58,171097.0,26.3749,26.3749,26.3462,26.3653,171097.0
2023-11-10 14:40:00,27.59,27.6,27.57,27.58,175581.0,26.3749,26.3844,26.3558,26.3653,175581.0
2023-11-10 14:45:00,27.58,27.6,27.57,27.59,271192.0,26.3653,26.3844,26.3558,26.3749,271192.0
2023-11-10 14:50:00,27.59,27.62,27.58,27.6,171637.0,26.3749,26.4036,26.3653,26.3844,171637.0
2023-11-10 14:55:00,27.6,27.61,27.58,27.61,267224.0,26.3844,26.394,26.3653,26.394,267224.0
2023-11-10 15:00:00,27.61,27.66,27.6,27.64,292508.0,26.394,26.4418,26.3844,26.4227,292508.0
2023-11-10 15:05:00,27.64,27.65,27.62,27.65,302322.0,26.4227,26.4322,26.4036,26.4322,302322.0
2023-11-10 15:10:00,27.65,27.65,27.63,27.64,185144.0,26.4322,26.4322,26.4131,26.4227,185144.0
2023-11-10 15:15:00,27.63,27.65,27.59,27.64,277581.0,26.4131,26.4322,26.3749,26.4227,277581.0
2023-11-10 15:20:00,27.65,27.65,27.62,27.64,277595.0,26.4322,26.4322,26.4036,26.4227,277595.0
2023-11-10 15:25:00,27.64,27.66,27.63,27.65,361811.0,26.4227,26.4418,26.4131,26.4322,361811.0
2023-11-10 15:30:00,27.66,27.68,27.65,27.67,840381.0,26.4418,26.4609,26.4322,26.4514,840381.0
2023-11-10 15:35:00,27.67,27.69,27.65,27.67,440501.0,26.4514,26.4705,26.4322,26.4514,440501.0
2023-11-10 15:40:00,27.66,27.7,27.66,27.7,360696.0,26.4418,26.48,26.4418,26.48,360696.0
2023-11-10 15:45:00,27.7,27.73,27.67,27.69,896610.0,26.48,26.5087,26.4514,26.4705,896610.0
2023-11-10 15:50:00,27.68,27.73,27.67,27.7,964838.0,26.4609,26.5087,26.4514,26.48,964838.0
2023-11-10 15:55:00,27.7,27.71,27.66,27.68,2088445.0,26.48,26.4896,26.4418,26.4609,2088445.0
2023-11-13 09:30:00,27.54,27.59,27.44,27.45,829999.0,26.3271,26.3749,26.2315,26.241,829999.0
2023-11-13 09:35:00,27.45,27.53,27.42,27.53,291359.0,26.241,26.3175,26.2124,26.3175,291359.0
2023-11-13 09:40:00,27.54,27.63,27.53,27.58,353114.0,26.3271,26.4131,26.3175,26.3653,353114.0
2023-11-13 09:45:00,27.58,27.62,27.56,27.6,351017.0,26.3653,26.4036,26.3462,26.3844,351017.0
2023-11-13 09:50:00,27.6,27.68,27.59,27.64,277345.0,26.3844,26.4609,26.3749,26.4227,277345.0
2023-11-13 09:55:00,27.64,27.74,27.61,27.72,267734.0,26.4227,26.5183,26.394,26.4992,267734.0
2023-11-13 10:00:00,27.71,27.72,27.62,27.64,279404.0,26.4896,26.4992,26.4036,26.4227,279404.0
2023-11-13 10:05:00,27.64,27.66,27.58,27.6,258276.0,26.4227,26.4418,26.3653,26.3844,258276.0
2023-11-13 10:10:00,27.6,27.66,27.54,27.66,212208.0,26.3844,26.4418,26.3271,26.4418,212208.0
2023-11-13 10:15:00,27.66,27.67,27.62,27.63,151357.0,26.4418,26.4514,26.4036,26.4131,151357.0
2023-11-13 10:20:00,27.63,27.65,27.58,27.59,242203.0,26.4131,26.4322,26.3653,26.3749,242203.0
2023-11-13 10:25:00,27.59,27.59,27.54,27.57,192424.0,26.3749,26.3749,26.3271,26.3558,192424.0
2023-11-13 10:30:00,27.56,27.62,27.53,27.6,363413.0,26.3462,26.4036,26.3175,26.3844,363413.0
2023-11-13 10:35:00,27.6,27.63,27.58,27.59,301904.0,26.3844,26.4131,26.3653,26.3749,301904.0
2023-11-13 10:40:00,27.58,27.64,27.58,27.63,172238.0,26.3653,26.4227,26.3653,26.4131,172238.0
2023-11-13 10:45:00,27.63,27.66,27.61,27.64,203617.0,26.4131,26.4418,26.394,26.4227,203617.0
2023-11-13 10:50:00,27.64,27.7,27.64,27.69,216444.0,26.4227,26.48,26.4227,26.4705,216444.0
2023-11-13 10:55:00,27.69,27.69,27.66,27.67,169920.0,26.4705,26.4705,26.4418,26.4514,169920.0
2023-11-13 11:00:00,27.67,27.67,27.63,27.66,290731.0,26.4514,26.4514,26.4131,26.4418,290731.0
2023-11-13 11:05:00,27.66,27.67,27.62,27.63,199660.0,26.4418,26.4514,26.4036,26.4131,199660.0
2023-11-13 11:10:00,27.62,27.69,27.62,27.69,215195.0,26.4036,26.4705,26.4036,26.4705,215195.0
2023-11-13 11:15:00,27.68,27.69,27.65,27.68,233068.0,26.4609,26.4705,26.4322,26.4609,233068.0
2023-11-13 11:20:00,27.68,27.73,27.66,27.73,250118.0,26.4609,26.5087,26.4418,26.5087,250118.0
2023-11-13 11:25:00,27.73,27.77,27.72,27.77,409966.0,26.5087,26.547,26.4992,26.547,409966.0
2023-11-13 11:30:00,27.77,27.79,27.73,27.74,365925.0,26.547,26.5661,26.5087,26.5183,365925.0
2023-11-13 11:35:00,27.74,27.74,27.58,27.65,1270266.0,26.5183,26.5183,26.3653,26.4322,1270266.0
2023-11-13 11:40:00,27.66,27.73,27.65,27.73,293217.0,26.4418,26.5087,26.4322,26.5087,293217.0
2023-11-13 11:45:00,27.73,27.8,27.72,27.74,440627.0,26.5087,26.5756,26.4992,26.5183,440627.0
2023-11-13 11:50:00,27.74,27.78,27.73,27.77,230496.0,26.5183,26.5565,26.5087,26.547,230496.0
2023-11-13 11:55:00,27.77,27.79,27.75,27.78,354816.0,26.547,26.5661,26.5278,26.5565,354816.0
2023-11-13 12:00:00,27.78,27.83,27.76,27.79,589331.0,26.5565,26.6043,26.5374,26.5661,589331.0
2023-11-13 12:05:00,27.8,27.8,27.77,27.8,461221.0,26.5756,26.5756,26.547,26.5756,461221.0
2023-11-13 12:10:00,27.8,27.82,27.76,27.78,385209.0,26.5756,26.5948,26.5374,26.5565,385209.0
2023-11-13 12:15:00,27.78,27.79,27.75,27.79,244955.0,26.5565,26.5661,26.5278,26.5661,244955.0
2023-11-13 12:20:00,27.79,27.85,27.77,27.85,351329.0,26.5661,26.6234,26.547,26.6234,351329.0
2023-11-13 12:25:00,27.84,27.85,27.81,27.84,214690.0,26.6139,26.6234,26.5852,26.6139,214690.0
2023-11-13 12:30:00,27.83,27.83,27.78,27.79,175152.0,26.6043,26.6043,26.5565,26.5661,175152.0
2023-11-13 12:35:00,27.79,27.8,27.77,27.79,191807.0,26.5661,26.5756,26.547,26.5661,191807.0
2023-11-13 12:40:00,27.78,27.8,27.78,27.79,212617.0,26.5565,26.5756,26.5565,26.5661,212617.0
2023-11-13 12:45:00,27.78,27.79,27.73,27.77,240556.0,26.5565,26.5661,26.5087,26.547,240556.0
2023-11-13 12:50:00,27.77,27.8,27.76,27.79,208331.0,26.547,26.5756,26.5374,26.5661,208331.0
2023-11-13 12:55:00,27.78,27.8,27.76,27.8,258085.0,26.5565,26.5756,26.5374,26.5756,258085.0
2023-11-13 13:00:00,27.8,27.8,27.77,27.78,176679.0,26.5756,26.5756,26.547,26.5565,176679.0
2023-11-13 13:05:00,27.79,27.79,27.72,27.74,219588.0,26.5661,26.5661,26.4992,26.5183,219588.0
2023-11-13 13:10:00,27.74,27.77,27.73,27.77,253857.0,26.5183,26.547,26.5087,26.547,253857.0
2023-11-13 13:15:00,27.76,27.77,27.74,27.75,135504.0,26.5374,26.547,26.5183,26.5278,135504.0
2023-11-13 13:20:00,27.75,27.75,27.7,27.73,262439.0,26.5278,26.5278,26.48,26.5087,262439.0
2023-11-13 13:25:00,27.73,27.73,27.69,27.7,176781.0,26.5087,26.5087,26.4705,26.48,176781.0
2023-11-13 13:30:00,27.69,27.7,27.67,27.69,181793.0,26.4705,26.48,26.4514,26.4705,181793.0
2023-11-13 13:35:00,27.69,27.71,27.68,27.71,199996.0,26.4705,26.4896,26.4609,26.4896,199996.0
2023-11-13 13:40:00,27.71,27.75,27.7,27.75,179585.0,26.4896,26.5278,26.48,26.5278,179585.0
2023-11-13 13:45:00,27.75,27.77,27.74,27.76,235365.0,26.5278,26.547,26.5183,26.5374,235365.0
2023-11-13 13:50:00,27.77,27.77,27.71,27.71,186395.0,26.547,26.547,26.4896,26.4896,186395.0
2023-11-13 13:55:00,27.71,27.72,27.7,27.71,134683.0,26.4896,26.4992,26.48,26.4896,134683.0
2023-11-13 14:00:00,27.71,27.73,27.7,27.73,105633.0,26.4896,26.5087,26.48,26.5087,105633.0
2023-11-13 14:05:00,27.73,27.74,27.71,27.74,219926.0,26.5087,26.5183,26.4896,26.5183,219926.0
2023-11-13 14:10:00,27.73,27.74,27.71,27.74,329963.0,26.5087,26.5183,26.4896,26.5183,329963.0
2023-11-13 14:15:00,27.73,27.75,27.72,27.75,350742.0,26.5087,26.5278,26.4992,26.5278,350742.0
2023-11-13 14:20:00,27.74,27.75,27.72,27.74,296966.0,26.5183,26.5278,26.4992,26.5183,296966.0
2023-11-13 14:25:00,27.74,27.75,27.72,27.74,321092.0,26.5183,26.5278,26.4992,26.5183,321092.0
2023-11-13 14:30:00,27.74,27.74,27.72,27.74,234605.0,26.5183,26.5183,26.4992,26.5183,234605.0
2023-11-13 14:35:00,27.74,27.77,27.73,27.75,284620.0,26.5183,26.547,26.5087,26.5278,284620.0
2023-11-13 14:40:00,27.75,27.76,27.74,27.75,137026.0,26.5278,26.5374,26.5183,26.5278,137026.0
2023-11-13 14:45:00,27.76,27.78,27.75,27.77,179316.0,26.5374,26.5565,26.5278,26.547,179316.0
2023-11-13 14:50:00,27.76,27.77,27.73,27.74,193415.0,26.5374,26.547,26.5087,26.5183,193415.0
2023-11-13 14:55:00,27.74,27.75,27.73,27.75,138231.0,26.5183,26.5278,26.5087,26.5278,138231.0
2023-11-13 15:00:00,27.75,27.76,27.73,27.75,362450.0,26.5278,26.5374,26.5087,26.5278,362450.0
2023-11-13 15:05:00,27.75,27.76,27.73,27.75,411013.0,26.5278,26.5374,26.5087,26.5278,411013.0
2023-11-13 15:10:00,27.74,27.77,27.73,27.76,393556.0,26.5183,26.547,26.5087,26.5374,393556.0
2023-11-13 15:15:00,27.76,27.76,27.74,27.76,259782.0,26.5374,26.5374,26.5183,26.5374,259782.0
2023-11-13 15:20:00,27.76,27.78,27.75,27.77,309263.0,26.5374,26.5565,26.5278,26.547,309263.0
2023-11-13 15:25:00,27.77,27.78,27.76,27.77,219667.0,26.547,26.5565,26.5374,26.547,219667.0
2023-11-13 15:30:00,27.77,27.77,27.73,27.76,505760.0,26.547,26.547,26.5087,26.5374,505760.0
2023-11-13 15:35:00,27.75,27.76,27.73,27.74,282007.0,26.5278,26.5374,26.5087,26.5183,282007.0
2023-11-13 15:40:00,27.75,27.76,27.74,27.76,246022.0,26.5278,26.5374,26.5183,26.5374,246022.0
2023-11-13 15:45:00,27.75,27.76,27.73,27.75,509812.0,26.5278,26.5374,26.5087,26.5278,509812.0
2023-11-13 15:50:00,27.75,27.76,27.7,27.73,517108.0,26.5278,26.5374,26.48,26.5087,517108.0
2023-11-13 15:55:00,27.72,27.73,27.69,27.69,1125188.0,26.4992,26.5087,26.4705,26.4705,1125188.0
2023-11-14 09:30:00,28.5,28.93,28.47,28.8,3348633.0,27.2448,27.6559,27.2161,27.5316,3348633.0
2023-11-14 09:35:00,28.8,28.9,28.71,28.8,1704910.0,27.5316,27.6272,27.4456,27.5316,1704910.0
2023-11-14 09:40:00,28.8,28.84,28.71,28.77,925895.0,27.5316,27.5698,27.4456,27.5029,925895.0
2023-11-14 09:45:00,28.78,28.89,28.77,28.85,944515.0,27.5125,27.6176,27.5029,27.5794,944515.0
2023-11-14 09:50:00,28.85,28.85,28.75,28.77,721534.0,27.5794,27.5794,27.4838,27.5029,721534.0
2023-11-14 09:55:00,28.78,28.86,28.73,28.85,738366.0,27.5125,27.5889,27.4647,27.5794,738366.0
2023-11-14 10:00:00,28.86,28.91,28.82,28.9,970027.0,27.5889,27.6367,27.5507,27.6272,970027.0
2023-11-14 10:05:00,28.9,28.91,28.81,28.9,754026.0,27.6272,27.6367,27.5412,27.6272,754026.0
2023-11-14 10:10:00,28.91,28.93,28.88,28.92,727354.0,27.6367,27.6559,27.6081,27.6463,727354.0
2023-11-14 10:15:00,28.92,29.01,28.89,29.0,1303905.0,27.6463,27.7323,27.6176,27.7228,1303905.0
2023-11-14 10:20:00,29.0,29.07,28.98,29.07,681735.0,27.7228,27.7897,27.7037,27.7897,681735.0
2023-11-14 10:25:00,29.07,29.08,29.02,29.03,425165.0,27.7897,27.7993,27.7419,27.7515,425165.0
2023-11-14 10:30:00,29.03,29.03,28.96,29.02,662954.0,27.7515,27.7515,27.6845,27.7419,662954.0
2023-11-14 10:35:00,29.02,29.1,29.0,29.07,495244.0,27.7419,27.8184,27.7228,27.7897,495244.0
2023-11-14 10:40:00,29.07,29.08,29.02,29.05,376777.0,27.7897,27.7993,27.7419,27.7706,376777.0
2023-11-14 10:45:00,29.05,29.1,29.04,29.1,610628.0,27.7706,27.8184,27.761,27.8184,610628.0
2023-11-14 10:50:00,29.1,29.14,29.09,29.13,674411.0,27.8184,27.8566,27.8088,27.8471,674411.0
2023-11-14 10:55:00,29.12,29.13,29.08,29.11,421177.0,27.8375,27.8471,27.7993,27.8279,421177.0
2023-11-14 11:00:00,29.12,29.17,29.1,29.13,550432.0,27.8375,27.8853,27.8184,27.8471,550432.0
2023-11-14 11:05:00,29.14,29.18,29.12,29.13,531142.0,27.8566,27.8949,27.8375,27.8471,531142.0
2023-11-14 11:10:00,29.13,29.21,29.12,29.21,554651.0,27.8471,27.9235,27.8375,27.9235,554651.0
2023-11-14 11:15:00,29.21,29.26,29.19,29.26,1005713.0,27.9235,27.9713,27.9044,27.9713,1005713.0
2023-11-14 11:20:00,29.25,29.32,29.25,29.32,962801.0,27.9618,28.0287,27.9618,28.0287,962801.0
2023-11-14 11:25:00,29.32,29.35,29.3,29.32,910362.0,28.0287,28.0574,28.0096,28.0287,910362.0
2023-11-14 11:30:00,29.32,29.34,29.3,29.31,868557.0,28.0287,28.0478,28.0096,28.0191,868557.0
2023-11-14 11:35:00,29.31,29.31,29.25,29.25,741903.0,28.0191,28.0191,27.9618,27.9618,741903.0
2023-11-14 11:40:00,29.25,29.27,29.21,29.24,717658.0,27.9618,27.9809,27.9235,27.9522,717658.0
2023-11-14 11:45:00,29.24,29.25,29.18,29.2,631100.0,27.9522,27.9618,27.8949,27.914,631100.0
2023-11-14 11:50:00,29.21,29.25,29.19,29.24,607266.0,27.9235,27.9618,27.9044,27.9522,607266.0
2023-11-14 11:55:00,29.23,29.24,29.17,29.2,501885.0,27.9427,27.9522,27.8853,27.914,501885.0
2023-11-14 12:00:00,29.2,29.2,29.15,29.2,429910.0,27.914,27.914,27.8662,27.914,429910.0
2023-11-14 12:05:00,29.2,29.25,29.15,29.21,1827026.0,27.914,27.9618,27.8662,27.9235,1827026.0
2023-11-14 12:10:00,29.22,29.26,29.21,29.24,525080.0,27.9331,27.9713,27.9235,27.9522,525080.0
2023-11-14 12:15:00,29.23,29.28,29.21,29.26,492997.0,27.9427,27.9905,27.9235,27.9713,492997.0
2023-11-14 12:20:00,29.26,29.26,29.21,29.25,585092.0,27.9713,27.9713,27.9235,27.9618,585092.0
2023-11-14 12:25:00,29.26,29.28,29.25,29.28,398810.0,27.9713,27.9905,27.9618,27.9905,398810.0
2023-11-14 12:30:00,29.28,29.31,29.27,29.28,468976.0,27.9905,28.0191,27.9809,27.9905,468976.0
2023-11-14 12:35:00,29.28,29.31,29.24,29.3,461649.0,27.9905,28.0191,27.9522,28.0096,461649.0
2023-11-14 12:40:00,29.3,29.31,29.25,29.28,327061.0,28.0096,28.0191,27.9618,27.9905,327061.0
2023-11-14 12:45:00,29.28,29.29,29.25,29.29,188994.0,27.9905,28.0,27.9618,28.0,188994.0
2023-11-14 12:50:00,29.29,29.3,29.28,29.29,157108.0,28.0,28.0096,27.9905,28.0,157108.0
2023-11-14 12:55:00,29.29,29.3,29.27,29.29,394796.0,28.0,28.0096,27.9809,28.0,394796.0
2023-11-14 13:00:00,29.29,29.29,29.27,29.29,406275.0,28.0,28.0,27.9809,28.0,406275.0
2023-11-14 13:05:00,29.28,29.29,29.23,29.25,861727.0,27.9905,28.0,27.9427,27.9618,861727.0
2023-11-14 13:10:00,29.26,29.26,29.19,29.2,591511.0,27.9713,27.9713,27.9044,27.914,591511.0
2023-11-14 13:15:00,29.2,29.21,29.16,29.19,282112.0,27.914,27.9235,27.8757,27.9044,282112.0
2023-11-14 13:20:00,29.19,29.23,29.18,29.23,265622.0,27.9044,27.9427,27.8949,27.9427,265622.0
2023-11-14 13:25:00,29.23,29.24,29.21,29.21,308982.0,27.9427,27.9522,27.9235,27.9235,308982.0
2023-11-14 13:30:00,29.21,29.25,29.21,29.21,231057.0,27.9235,27.9618,27.9235,27.9235,231057.0
2023-11-14 13:35:00,29.21,29.23,29.19,29.21,266116.0,27.9235,27.9427,27.9044,27.9235,266116.0
2023-11-14 13:40:00,29.21,29.22,29.16,29.18,275370.0,27.9235,27.9331,27.8757,27.8949,275370.0
2023-11-14 13:45:00,29.18,29.23,29.17,29.21,295089.0,27.8949,27.9427,27.8853,27.9235,295089.0
2023-11-14 13:50:00,29.21,29.24,29.2,29.21,271734.0,27.9235,27.9522,27.914,27.9235,271734.0
2023-11-14 13:55:00,29.21,29.22,29.18,29.2,289160.0,27.9235,27.9331,27.8949,27.914,289160.0
2023-11-14 14:00:00,29.2,29.21,29.17,29.2,366913.0,27.914,27.9235,27.8853,27.914,366913.0
2023-11-14 14:05:00,29.2,29.21,29.17,29.19,462115.0,27.914,27.9235,27.8853,27.9044,462115.0
2023-11-14 14:10:00,29.2,29.25,29.17,29.25,418991.0,27.914,27.9618,27.8853,27.9618,418991.0
2023-11-14 14:15:00,29.24,29.25,29.22,29.23,292941.0,27.9522,27.9618,27.9331,27.9427,292941.0
2023-11-14 14:20:00,29.23,29.25,29.22,29.25,289440.0,27.9427,27.9618,27.9331,27.9618,289440.0
2023-11-14 14:25:00,29.25,29.26,29.22,29.24,489422.0,27.9618,27.9713,27.9331,27.9522,489422.0
2023-11-14 14:30:00,29.24,29.28,29.23,29.27,598805.0,27.9522,27.9905,27.9427,27.9809,598805.0
2023-11-14 14:35:00,29.27,29.27,29.24,29.27,237538.0,27.9809,27.9809,27.9522,27.9809,237538.0
2023-11-14 14:40:00,29.27,29.29,29.26,29.27,452334.0,27.9809,28.0,27.9713,27.9809,452334.0
2023-11-14 14:45:00,29.27,29.3,29.26,29.3,499728.0,27.9809,28.0096,27.9713,28.0096,499728.0
2023-11-14 14:50:00,29.3,29.32,29.26,29.27,566848.0,28.0096,28.0287,27.9713,27.9809,566848.0
2023-11-14 14:55:00,29.27,29.29,29.25,29.29,385363.0,27.9809,28.0,27.9618,28.0,385363.0
2023-11-14 15:00:00,29.29,29.29,29.27,29.29,380495.0,28.0,28.0,27.9809,28.0,380495.0
2023-11-14 15:05:00,29.29,29.33,29.28,29.33,461652.0,28.0,28.0382,27.9905,28.0382,461652.0
2023-11-14 15:10:00,29.33,29.33,29.31,29.33,301332.0,28.0382,28.0382,28.0191,28.0382,301332.0
2023-11-14 15:15:00,29.33,29.38,29.32,29.38,906172.0,28.0382,28.086,28.0287,28.086,906172.0
2023-11-14 15:20:00,29.38,29.41,29.37,29.39,1025312.0,28.086,28.1147,28.0765,28.0956,1025312.0
2023-11-14 15:25:00,29.39,29.4,29.37,29.4,802444.0,28.0956,28.1052,28.0765,28.1052,802444.0
2023-11-14 15:30:00,29.4,29.4,29.37,29.38,602918.0,28.1052,28.1052,28.0765,28.086,602918.0
2023-11-14 15:35:00,29.38,29.38,29.32,29.35,902986.0,28.086,28.086,28.0287,28.0574,902986.0
2023-11-14 15:40:00,29.34,29.36,29.33,29.35,614608.0,28.0478,28.0669,28.0382,28.0574,614608.0
2023-11-14 15:45:00,29.35,29.35,29.28,29.28,965359.0,28.0574,28.0574,27.9905,27.9905,965359.0
2023-11-14 15:50:00,29.28,29.29,29.22,29.24,1780713.0,27.9905,28.0,27.9331,27.9522,1780713.0
2023-11-14 15:55:00,29.25,29.26,29.19,29.23,3835453.0,27.9618,27.9713,27.9044,27.9427,3835453.0
2023-11-15 09:30:00,29.2,29.68,29.2,29.65,2631587.0,27.914,28.3728,27.914,28.3442,2631587.0
2023-11-15 09:35:00,29.65,29.67,29.6,29.61,1707231.0,28.3442,28.3633,28.2964,28.3059,1707231.0
2023-11-15 09:40:00,29.62,29.68,29.58,29.61,1274841.0,28.3155,28.3728,28.2772,28.3059,1274841.0
2023-11-15 09:45:00,29.61,29.66,29.6,29.62,883981.0,28.3059,28.3537,28.2964,28.3155,883981.0
2023-11-15 09:50:00,29.62,29.63,29.5,29.57,543885.0,28.3155,28.325,28.2008,28.2677,543885.0
2023-11-15 09:55:00,29.56,29.59,29.5,29.58,431711.0,28.2581,28.2868,28.2008,28.2772,431711.0
2023-11-15 10:00:00,29.59,29.63,29.56,29.62,471599.0,28.2868,28.325,28.2581,28.3155,471599.0
2023-11-15 10:05:00,29.62,29.67,29.6,29.67,528965.0,28.3155,28.3633,28.2964,28.3633,528965.0
2023-11-15 10:10:00,29.67,29.68,29.6,29.68,590633.0,28.3633,28.3728,28.2964,28.3728,590633.0
2023-11-15 10:15:00,29.68,29.69,29.63,29.65,872715.0,28.3728,28.3824,28.325,28.3442,872715.0
2023-11-15 10:20:00,29.65,29.68,29.61,29.63,422549.0,28.3442,28.3728,28.3059,28.325,422549.0
2023-11-15 10:25:00,29.63,29.67,29.6,29.66,499587.0,28.325,28.3633,28.2964,28.3537,499587.0
2023-11-15 10:30:00,29.66,29.69,29.59,29.61,348687.0,28.3537,28.3824,28.2868,28.3059,348687.0
2023-11-15 10:35:00,29.61,29.67,29.6,29.66,521881.0,28.3059,28.3633,28.2964,28.3537,521881.0
2023-11-15 10:40:00,29.66,29.66,29.61,29.65,273416.0,28.3537,28.3537,28.3059,28.3442,273416.0
2023-11-15 10:45:00,29.65,29.68,29.61,29.67,363580.0,28.3442,28.3728,28.3059,28.3633,363580.0
2023-11-15 10:50:00,29.67,29.68,29.63,29.64,197997.0,28.3633,28.3728,28.325,28.3346,197997.0
2023-11-15 10:55:00,29.64,29.68,29.6,29.61,355129.0,28.3346,28.3728,28.2964,28.3059,355129.0
2023-11-15 11:00:00,29.61,29.66,29.6,29.61,361029.0,28.3059,28.3537,28.2964,28.3059,361029.0
2023-11-15 11:05:00,29.61,29.62,29.54,29.58,564346.0,28.3059,28.3155,28.239,28.2772,564346.0
2023-11-15 11:10:00,29.58,29.6,29.56,29.56,347322.0,28.2772,28.2964,28.2581,28.2581,347322.0
2023-11-15 11:15:00,29.57,29.59,29.55,29.58,278370.0,28.2677,28.2868,28.2486,28.2772,278370.0
2023-11-15 11:20:00,29.58,29.65,29.57,29.64,404213.0,28.2772,28.3442,28.2677,28.3346,404213.0
2023-11-15 11:25:00,29.63,29.64,29.57,29.63,459928.0,28.325,28.3346,28.2677,28.325,459928.0
2023-11-15 11:30:00,29.63,29.64,29.56,29.58,408271.0,28.325,28.3346,28.2581,28.2772,408271.0
2023-11-15 11:35:00,29.57,29.58,29.49,29.5,512448.0,28.2677,28.2772,28.1912,28.2008,512448.0
2023-11-15 11:40:00,29.5,29.5,29.45,29.46,390177.0,28.2008,28.2008,28.153,28.1625,390177.0
2023-11-15 11:45:00,29.46,29.57,29.46,29.55,333959.0,28.1625,28.2677,28.1625,28.2486,333959.0
2023-11-15 11:50:00,29.55,29.59,29.53,29.58,449673.0,28.2486,28.2868,28.2294,28.2772,449673.0
2023-11-15 11:55:00,29.59,29.61,29.55,29.6,346551.0,28.2868,28.3059,28.2486,28.2964,346551.0
2023-11-15 12:00:00,29.6,29.65,29.59,29.64,477004.0,28.2964,28.3442,28.2868,28.3346,477004.0
2023-11-15 12:05:00,29.63,29.67,29.61,29.65,513342.0,28.325,28.3633,28.3059,28.3442,513342.0
2023-11-15 12:10:00,29.64,29.66,29.61,29.64,245417.0,28.3346,28.3537,28.3059,28.3346,245417.0
2023-11-15 12:15:00,29.64,29.68,29.63,29.66,190111.0,28.3346,28.3728,28.325,28.3537,190111.0
2023-11-15 12:20:00,29.67,29.67,29.63,29.65,259523.0,28.3633,28.3633,28.325,28.3442,259523.0
2023-11-15 12:25:00,29.65,29.69,29.64,29.68,279457.0,28.3442,28.3824,28.3346,28.3728,279457.0
2023-11-15 12:30:00,29.68,29.72,29.67,29.71,338760.0,28.3728,28.4111,28.3633,28.4015,338760.0
2023-11-15 12:35:00,29.71,29.73,29.68,29.72,343971.0,28.4015,28.4206,28.3728,28.4111,343971.0
2023-11-15 12:40:00,29.72,29.73,29.66,29.69,258980.0,28.4111,28.4206,28.3537,28.3824,258980.0
2023-11-15 12:45:00,29.69,29.71,29.68,29.69,283212.0,28.3824,28.4015,28.3728,28.3824,283212.0
2023-11-15 12:50:00,29.69,29.7,29.64,29.67,388882.0,28.3824,28.392,28.3346,28.3633,388882.0
2023-11-15 12:55:00,29.67,29.67,29.64,29.67,175386.0,28.3633,28.3633,28.3346,28.3633,175386.0
2023-11-15 13:00:00,29.66,29.69,29.64,29.67,317090.0,28.3537,28.3824,28.3346,28.3633,317090.0
2023-11-15 13:05:00,29.67,29.67,29.62,29.64,489415.0,28.3633,28.3633,28.3155,28.3346,489415.0
2023-11-15 13:10:00,29.65,29.67,29.61,29.63,260358.0,28.3442,28.3633,28.3059,28.325,260358.0
2023-11-15 13:15:00,29.63,29.64,29.6,29.62,240471.0,28.325,28.3346,28.2964,28.3155,240471.0
2023-11-15 13:20:00,29.63,29.64,29.59,29.62,296348.0,28.325,28.3346,28.2868,28.3155,296348.0
2023-11-15 13:25:00,29.61,29.67,29.61,29.66,329287.0,28.3059,28.3633,28.3059,28.3537,329287.0
2023-11-15 13:30:00,29.65,29.69,29.64,29.68,275889.0,28.3442,28.3824,28.3346,28.3728,275889.0
2023-11-15 13:35:00,29.67,29.68,29.65,29.66,150614.0,28.3633,28.3728,28.3442,28.3537,150614.0
2023-11-15 13:40:00,29.66,29.67,29.64,29.65,145529.0,28.3537,28.3633,28.3346,28.3442,145529.0
2023-11-15 13:45:00,29.65,29.66,29.63,29.66,155952.0,28.3442,28.3537,28.325,28.3537,155952.0
2023-11-15 13:50:00,29.65,29.67,29.64,29.65,199725.0,28.3442,28.3633,28.3346,28.3442,199725.0
2023-11-15 13:55:00,29.64,29.65,29.63,29.65,117071.0,28.3346,28.3442,28.325,28.3442,117071.0
2023-11-15 14:00:00,29.65,29.68,29.65,29.67,286127.0,28.3442,28.3728,28.3442,28.3633,286127.0
2023-11-15 14:05:00,29.68,29.69,29.65,29.67,435636.0,28.3728,28.3824,28.3442,28.3633,435636.0
2023-11-15 14:10:00,29.67,29.68,29.64,29.65,266285.0,28.3633,28.3728,28.3346,28.3442,266285.0
2023-11-15 14:15:00,29.65,29.65,29.61,29.65,563102.0,28.3442,28.3442,28.3059,28.3442,563102.0
2023-11-15 14:20:00,29.65,29.65,29.6,29.63,448793.0,28.3442,28.3442,28.2964,28.325,448793.0
2023-11-15 14:25:00,29.63,29.64,29.6,29.61,438304.0,28.325,28.3346,28.2964,28.3059,438304.0
2023-11-15 14:30:00,29.61,29.62,29.59,29.61,655468.0,28.3059,28.3155,28.2868,28.3059,655468.0
2023-11-15 14:35:00,29.61,29.64,29.61,29.62,522359.0,28.3059,28.3346,28.3059,28.3155,522359.0
2023-11-15 14:40:00,29.62,29.62,29.59,29.62,358456.0,28.3155,28.3155,28.2868,28.3155,358456.0
2023-11-15 14:45:00,29.62,29.62,29.58,29.59,392826.0,28.3155,28.3155,28.2772,28.2868,392826.0
2023-11-15 14:50:00,29.59,29.6,29.57,29.6,333290.0,28.2868,28.2964,28.2677,28.2964,333290.0
2023-11-15 14:55:00,29.6,29.61,29.58,29.58,224047.0,28.2964,28.3059,28.2772,28.2772,224047.0
2023-11-15 15:00:00,29.59,29.62,29.56,29.61,269906.0,28.2868,28.3155,28.2581,28.3059,269906.0
2023-11-15 15:05:00,29.62,29.62,29.59,29.6,465029.0,28.3155,28.3155,28.2868,28.2964,465029.0
2023-11-15 15:10:00,29.61,29.64,29.6,29.64,619257.0,28.3059,28.3346,28.2964,28.3346,619257.0
2023-11-15 15:15:00,29.64,29.67,29.63,29.66,486825.0,28.3346,28.3633,28.325,28.3537,486825.0
2023-11-15 15:20:00,29.65,29.66,29.61,29.62,382376.0,28.3442,28.3537,28.3059,28.3155,382376.0
2023-11-15 15:25:00,29.62,29.67,29.62,29.66,397893.0,28.3155,28.3633,28.3155,28.3537,397893.0
2023-11-15 15:30:00,29.66,29.68,29.65,29.66,540104.0,28.3537,28.3728,28.3442,28.3537,540104.0
2023-11-15 15:35:00,29.66,29.67,29.64,29.67,584042.0,28.3537,28.3633,28.3346,28.3633,584042.0
2023-11-15 15:40:00,29.67,29.68,29.65,29.66,541678.0,28.3633,28.3728,28.3442,28.3537,541678.0
2023-11-15 15:45:00,29.65,29.66,29.6,29.61,687902.0,28.3442,28.3537,28.2964,28.3059,687902.0
2023-11-15 15:50:00,29.6,29.64,29.59,29.61,1135098.0,28.2964,28.3346,28.2868,28.3059,1135098.0
2023-11-15 15:55:00,29.61,29.66,29.59,29.63,1990075.0,28.3059,28.3537,28.2868,28.325,1990075.0
2023-11-16 09:30:00,29.43,29.65,29.43,29.65,1307033.0,28.1338,28.3442,28.1338,28.3442,1307033.0
2023-11-16 09:35:00,29.65,29.7,29.56,29.68,766736.0,28.3442,28.392,28.2581,28.3728,766736.0
2023-11-16 09:40:00,29.69,29.69,29.59,29.63,797469.0,28.3824,28.3824,28.2868,28.325,797469.0
2023-11-16 09:45:00,29.63,29.69,29.6,29.61,490679.0,28.325,28.3824,28.2964,28.3059,490679.0
2023-11-16 09:50:00,29.61,29.61,29.51,29.53,491659.0,28.3059,28.3059,28.2103,28.2294,491659.0
2023-11-16 09:55:00,29.53,29.56,29.48,29.52,459239.0,28.2294,28.2581,28.1816,28.2199,459239.0
2023-11-16 10:00:00,29.52,29.54,29.43,29.44,372862.0,28.2199,28.239,28.1338,28.1434,372862.0
2023-11-16 10:05:00,29.43,29.51,29.4,29.41,373717.0,28.1338,28.2103,28.1052,28.1147,373717.0
2023-11-16 10:10:00,29.41,29.43,29.33,29.33,323616.0,28.1147,28.1338,28.0382,28.0382,323616.0
2023-11-16 10:15:00,29.34,29.34,29.24,29.28,499220.0,28.0478,28.0478,27.9522,27.9905,499220.0
2023-11-16 10:20:00,29.28,29.43,29.27,29.41,527792.0,27.9905,28.1338,27.9809,28.1147,527792.0
2023-11-16 10:25:00,29.41,29.43,29.31,29.34,655313.0,28.1147,28.1338,28.0191,28.0478,655313.0
2023-11-16 10:30:00,29.34,29.42,29.33,29.33,428469.0,28.0478,28.1243,28.0382,28.0382,428469.0
2023-11-16 10:35:00,29.34,29.34,29.28,29.3,263854.0,28.0478,28.0478,27.9905,28.0096,263854.0
2023-11-16 10:40:00,29.3,29.32,29.25,29.27,500667.0,28.0096,28.0287,27.9618,27.9809,500667.0
2023-11-16 10:45:00,29.28,29.35,29.26,29.35,257619.0,27.9905,28.0574,27.9713,28.0574,257619.0
2023-11-16 10:50:00,29.35,29.36,29.3,29.34,376893.0,28.0574,28.0669,28.0096,28.0478,376893.0
2023-11-16 10:55:00,29.35,29.36,29.28,29.3,260572.0,28.0574,28.0669,27.9905,28.0096,260572.0
2023-11-16 11:00:00,29.29,29.34,29.27,29.3,342966.0,28.0,28.0478,27.9809,28.0096,342966.0
2023-11-16 11:05:00,29.29,29.32,29.26,29.29,311280.0,28.0,28.0287,27.9713,28.0,311280.0
2023-11-16 11:10:00,29.29,29.34,29.26,29.33,377694.0,28.0,28.0478,27.9713,28.0382,377694.0
2023-11-16 11:15:00,29.32,29.33,29.25,29.26,218819.0,28.0287,28.0382,27.9618,27.9713,218819.0
2023-11-16 11:20:00,29.26,29.27,29.22,29.26,695274.0,27.9713,27.9809,27.9331,27.9713,695274.0
2023-11-16 11:25:00,29.27,29.29,29.26,29.28,402461.0,27.9809,28.0,27.9713,27.9905,402461.0
2023-11-16 11:30:00,29.27,29.32,29.26,29.31,297088.0,27.9809,28.0287,27.9713,28.0191,297088.0
2023-11-16 11:35:00,29.32,29.36,29.31,29.36,404634.0,28.0287,28.0669,28.0191,28.0669,404634.0
2023-11-16 11:40:00,29.36,29.38,29.3,29.31,515813.0,28.0669,28.086,28.0096,28.0191,515813.0
2023-11-16 11:45:00,29.31,29.37,29.3,29.36,464014.0,28.0191,28.0765,28.0096,28.0669,464014.0
2023-11-16 11:50:00,29.36,29.38,29.33,29.36,329913.0,28.0669,28.086,28.0382,28.0669,329913.0
2023-11-16 11:55:00,29.36,29.36,29.32,29.35,282267.0,28.0669,28.0669,28.0287,28.0574,282267.0
2023-11-16 12:00:00,29.36,29.38,29.34,29.36,285997.0,28.0669,28.086,28.0478,28.0669,285997.0
2023-11-16 12:05:00,29.36,29.38,29.32,29.33,228122.0,28.0669,28.086,28.0287,28.0382,228122.0
2023-11-16 12:10:00,29.33,29.37,29.32,29.37,181415.0,28.0382,28.0765,28.0287,28.0765,181415.0
2023-11-16 12:15:00,29.37,29.4,29.36,29.4,289960.0,28.0765,28.1052,28.0669,28.1052,289960.0
2023-11-16 12:20:00,29.39,29.4,29.32,29.34,318120.0,28.0956,28.1052,28.0287,28.0478,318120.0
2023-11-16 12:25:00,29.34,29.37,29.31,29.32,472742.0,28.0478,28.0765,28.0191,28.0287,472742.0
2023-11-16 12:30:00,29.31,29.32,29.27,29.32,371220.0,28.0191,28.0287,27.9809,28.0287,371220.0
2023-11-16 12:35:00,29.32,29.34,29.31,29.34,189403.0,28.0287,28.0478,28.0191,28.0478,189403.0
2023-11-16 12:40:00,29.33,29.35,29.31,29.34,325164.0,28.0382,28.0574,28.0191,28.0478,325164.0
2023-11-16 12:45:00,29.34,29.38,29.31,29.37,433374.0,28.0478,28.086,28.0191,28.0765,433374.0
2023-11-16 12:50:00,29.37,29.38,29.32,29.36,386391.0,28.0765,28.086,28.0287,28.0669,386391.0
2023-11-16 12:55:00,29.35,29.4,29.34,29.39,199611.0,28.0574,28.1052,28.0478,28.0956,199611.0
2023-11-16 13:00:00,29.4,29.43,29.38,29.41,335207.0,28.1052,28.1338,28.086,28.1147,335207.0
2023-11-16 13:05:00,29.4,29.41,29.34,29.36,291629.0,28.1052,28.1147,28.0478,28.0669,291629.0
2023-11-16 13:10:00,29.36,29.38,29.33,29.38,181274.0,28.0669,28.086,28.0382,28.086,181274.0
2023-11-16 13:15:00,29.38,29.4,29.37,29.38,317030.0,28.086,28.1052,28.0765,28.086,317030.0
2023-11-16 13:20:00,29.38,29.4,29.35,29.4,264375.0,28.086,28.1052,28.0574,28.1052,264375.0
2023-11-16 13:25:00,29.4,29.46,29.4,29.42,338548.0,28.1052,28.1625,28.1052,28.1243,338548.0
2023-11-16 13:30:00,29.43,29.45,29.41,29.42,289223.0,28.1338,28.153,28.1147,28.1243,289223.0
2023-11-16 13:35:00,29.42,29.47,29.4,29.43,329882.0,28.1243,28.1721,28.1052,28.1338,329882.0
2023-11-16 13:40:00,29.43,29.44,29.4,29.42,278283.0,28.1338,28.1434,28.1052,28.1243,278283.0
2023-11-16 13:45:00,29.42,29.43,29.38,29.39,299134.0,28.1243,28.1338,28.086,28.0956,299134.0
2023-11-16 13:50:00,29.39,29.43,29.38,29.42,166916.0,28.0956,28.1338,28.086,28.1243,166916.0
2023-11-16 13:55:00,29.42,29.46,29.41,29.46,148606.0,28.1243,28.1625,28.1147,28.1625,148606.0
2023-11-16 14:00:00,29.46,29.49,29.44,29.48,234063.0,28.1625,28.1912,28.1434,28.1816,234063.0
2023-11-16 14:05:00,29.48,29.5,29.46,29.48,335593.0,28.1816,28.2008,28.1625,28.1816,335593.0
2023-11-16 14:10:00,29.47,29.48,29.42,29.43,209970.0,28.1721,28.1816,28.1243,28.1338,209970.0
2023-11-16 14:15:00,29.43,29.44,29.4,29.41,256245.0,28.1338,28.1434,28.1052,28.1147,256245.0
2023-11-16 14:20:00,29.42,29.42,29.38,29.4,293615.0,28.1243,28.1243,28.086,28.1052,293615.0
2023-11-16 14:25:00,29.39,29.4,29.36,29.39,368150.0,28.0956,28.1052,28.0669,28.0956,368150.0
2023-11-16 14:30:00,29.39,29.42,29.38,29.39,295916.0,28.0956,28.1243,28.086,28.0956,295916.0
2023-11-16 14:35:00,29.39,29.44,29.38,29.42,187283.0,28.0956,28.1434,28.086,28.1243,187283.0
2023-11-16 14:40:00,29.42,29.46,29.41,29.45,182959.0,28.1243,28.1625,28.1147,28.153,182959.0
2023-11-16 14:45:00,29.46,29.47,29.44,29.47,195931.0,28.1625,28.1721,28.1434,28.1721,195931.0
2023-11-16 14:50:00,29.47,29.48,29.42,29.42,189718.0,28.1721,28.1816,28.1243,28.1243,189718.0
2023-11-16 14:55:00,29.43,29.47,29.42,29.45,224766.0,28.1338,28.1721,28.1243,28.153,224766.0
2023-11-16 15:00:00,29.45,29.47,29.44,29.46,218659.0,28.153,28.1721,28.1434,28.1625,218659.0
2023-11-16 15:05:00,29.46,29.48,29.45,29.48,223357.0,28.1625,28.1816,28.153,28.1816,223357.0
2023-11-16 15:10:00,29.48,29.5,29.46,29.48,305554.0,28.1816,28.2008,28.1625,28.1816,305554.0
2023-11-16 15:15:00,29.48,29.51,29.47,29.49,344975.0,28.1816,28.2103,28.1721,28.1912,344975.0
2023-11-16 15:20:00,29.49,29.51,29.47,29.5,314684.0,28.1912,28.2103,28.1721,28.2008,314684.0
2023-11-16 15:25:00,29.5,29.51,29.49,29.5,318082.0,28.2008,28.2103,28.1912,28.2008,318082.0
2023-11-16 15:30:00,29.5,29.53,29.47,29.53,508424.0,28.2008,28.2294,28.1721,28.2294,508424.0
2023-11-16 15:35:00,29.53,29.55,29.51,29.54,386739.0,28.2294,28.2486,28.2103,28.239,386739.0
2023-11-16 15:40:00,29.53,29.55,29.52,29.55,535082.0,28.2294,28.2486,28.2199,28.2486,535082.0
2023-11-16 15:45:00,29.55,29.57,29.53,29.54,750091.0,28.2486,28.2677,28.2294,28.239,750091.0
2023-11-16 15:50:00,29.54,29.55,29.51,29.52,487499.0,28.239,28.2486,28.2103,28.2199,487499.0
2023-11-16 15:55:00,29.52,29.56,29.51,29.54,1563637.0,28.2199,28.2581,28.2103,28.239,1563637.0
2023-11-17 09:30:00,29.71,29.77,29.61,29.66,2017619.0,28.4015,28.4589,28.3059,28.3537,2017619.0
2023-11-17 09:35:00,29.66,29.76,29.63,29.76,384531.0,28.3537,28.4493,28.325,28.4493,384531.0
2023-11-17 09:40:00,29.75,29.77,29.68,29.71,778106.0,28.4398,28.4589,28.3728,28.4015,778106.0
2023-11-17 09:45:00,29.72,29.76,29.64,29.66,453903.0,28.4111,28.4493,28.3346,28.3537,453903.0
2023-11-17 09:50:00,29.66,29.66,29.55,29.63,400181.0,28.3537,28.3537,28.2486,28.325,400181.0
2023-11-17 09:55:00,29.63,29.69,29.61,29.66,451921.0,28.325,28.3824,28.3059,28.3537,451921.0
2023-11-17 10:00:00,29.66,29.7,29.61,29.62,295279.0,28.3537,28.392,28.3059,28.3155,295279.0
2023-11-17 10:05:00,29.62,29.63,29.58,29.6,300163.0,28.3155,28.325,28.2772,28.2964,300163.0
2023-11-17 10:10:00,29.6,29.64,29.59,29.64,296543.0,28.2964,28.3346,28.2868,28.3346,296543.0
2023-11-17 10:15:00,29.64,29.7,29.64,29.68,260964.0,28.3346,28.392,28.3346,28.3728,260964.0
2023-11-17 10:20:00,29.68,29.72,29.67,29.7,371216.0,28.3728,28.4111,28.3633,28.392,371216.0
2023-11-17 10:25:00,29.69,29.76,29.68,29.76,500329.0,28.3824,28.4493,28.3728,28.4493,500329.0
2023-11-17 10:30:00,29.76,29.78,29.72,29.76,436599.0,28.4493,28.4684,28.4111,28.4493,436599.0
2023-11-17 10:35:00,29.76,29.76,29.71,29.75,207186.0,28.4493,28.4493,28.4015,28.4398,207186.0
2023-11-17 10:40:00,29.75,29.76,29.7,29.75,403129.0,28.4398,28.4493,28.392,28.4398,403129.0
2023-11-17 10:45:00,29.74,29.77,29.73,29.77,240617.0,28.4302,28.4589,28.4206,28.4589,240617.0
2023-11-17 10:50:00,29.77,29.78,29.74,29.78,266113.0,28.4589,28.4684,28.4302,28.4684,266113.0
2023-11-17 10:55:00,29.78,29.79,29.74,29.75,228142.0,28.4684,28.478,28.4302,28.4398,228142.0
2023-11-17 11:00:00,29.76,29.76,29.72,29.76,320338.0,28.4493,28.4493,28.4111,28.4493,320338.0
2023-11-17 11:05:00,29.76,29.79,29.72,29.79,347202.0,28.4493,28.478,28.4111,28.478,347202.0
2023-11-17 11:10:00,29.79,29.82,29.78,29.8,378618.0,28.478,28.5067,28.4684,28.4875,378618.0
2023-11-17 11:15:00,29.8,29.82,29.78,29.8,349521.0,28.4875,28.5067,28.4684,28.4875,349521.0
2023-11-17 11:20:00,29.79,29.82,29.79,29.82,205792.0,28.478,28.5067,28.478,28.5067,205792.0
2023-11-17 11:25:00,29.82,29.82,29.75,29.75,277691.0,28.5067,28.5067,28.4398,28.4398,277691.0
2023-11-17 11:30:00,29.76,29.78,29.73,29.78,201716.0,28.4493,28.4684,28.4206,28.4684,201716.0
2023-11-17 11:35:00,29.78,29.84,29.77,29.8,471157.0,28.4684,28.5258,28.4589,28.4875,471157.0
2023-11-17 11:40:00,29.8,29.82,29.79,29.82,273777.0,28.4875,28.5067,28.478,28.5067,273777.0
2023-11-17 11:45:00,29.81,29.82,29.78,29.81,361316.0,28.4971,28.5067,28.4684,28.4971,361316.0
2023-11-17 11:50:00,29.8,29.83,29.8,29.81,177557.0,28.4875,28.5162,28.4875,28.4971,177557.0
2023-11-17 11:55:00,29.81,29.83,29.79,29.83,166045.0,28.4971,28.5162,28.478,28.5162,166045.0
2023-11-17 12:00:00,29.82,29.84,29.79,29.8,225128.0,28.5067,28.5258,28.478,28.4875,225128.0
2023-11-17 12:05:00,29.8,29.87,29.8,29.87,546095.0,28.4875,28.5545,28.4875,28.5545,546095.0
2023-11-17 12:10:00,29.87,29.89,29.85,29.88,480663.0,28.5545,28.5736,28.5353,28.564,480663.0
2023-11-17 12:15:00,29.88,29.9,29.86,29.88,285123.0,28.564,28.5831,28.5449,28.564,285123.0
2023-11-17 12:20:00,29.88,29.89,29.86,29.89,201248.0,28.564,28.5736,28.5449,28.5736,201248.0
2023-11-17 12:25:00,29.88,29.89,29.84,29.88,223046.0,28.564,28.5736,28.5258,28.564,223046.0
2023-11-17 12:30:00,29.88,29.9,29.87,29.88,271807.0,28.564,28.5831,28.5545,28.564,271807.0
2023-11-17 12:35:00,29.88,29.91,29.87,29.9,375457.0,28.564,28.5927,28.5545,28.5831,375457.0
2023-11-17 12:40:00,29.9,29.92,29.89,29.92,224971.0,28.5831,28.6023,28.5736,28.6023,224971.0
2023-11-17 12:45:00,29.91,29.92,29.88,29.9,202888.0,28.5927,28.6023,28.564,28.5831,202888.0
2023-11-17 12:50:00,29.9,29.92,29.89,29.91,148817.0,28.5831,28.6023,28.5736,28.5927,148817.0
2023-11-17 12:55:00,29.91,29.92,29.89,29.9,161345.0,28.5927,28.6023,28.5736,28.5831,161345.0
2023-11-17 13:00:00,29.91,29.92,29.89,29.9,190787.0,28.5927,28.6023,28.5736,28.5831,190787.0
2023-11-17 13:05:00,29.9,29.93,29.89,29.92,312329.0,28.5831,28.6118,28.5736,28.6023,312329.0
2023-11-17 13:10:00,29.93,29.93,29.89,29.91,212818.0,28.6118,28.6118,28.5736,28.5927,212818.0
2023-11-17 13:15:00,29.91,29.92,29.9,29.9,121737.0,28.5927,28.6023,28.5831,28.5831,121737.0
2023-11-17 13:20:00,29.91,29.92,29.89,29.91,189870.0,28.5927,28.6023,28.5736,28.5927,189870.0
2023-11-17 13:25:00,29.91,29.91,29.87,29.89,194886.0,28.5927,28.5927,28.5545,28.5736,194886.0
2023-11-17 13:30:00,29.89,29.91,29.88,29.91,161326.0,28.5736,28.5927,28.564,28.5927,161326.0
2023-11-17 13:35:00,29.9,29.93,29.9,29.93,224913.0,28.5831,28.6118,28.5831,28.6118,224913.0
2023-11-17 13:40:00,29.93,29.94,29.92,29.94,196439.0,28.6118,28.6214,28.6023,28.6214,196439.0
2023-11-17 13:45:00,29.94,29.95,29.92,29.95,259054.0,28.6214,28.6309,28.6023,28.6309,259054.0
2023-11-17 13:50:00,29.95,29.96,29.93,29.94,414564.0,28.6309,28.6405,28.6118,28.6214,414564.0
2023-11-17 13:55:00,29.94,29.96,29.93,29.96,131735.0,28.6214,28.6405,28.6118,28.6405,131735.0
2023-11-17 14:00:00,29.96,29.96,29.92,29.93,219624.0,28.6405,28.6405,28.6023,28.6118,219624.0
2023-11-17 14:05:00,29.93,29.93,29.9,29.93,210652.0,28.6118,28.6118,28.5831,28.6118,210652.0
2023-11-17 14:10:00,29.93,29.93,29.9,29.92,215257.0,28.6118,28.6118,28.5831,28.6023,215257.0
2023-11-17 14:15:00,29.92,29.93,29.9,29.92,223081.0,28.6023,28.6118,28.5831,28.6023,223081.0
2023-11-17 14:20:00,29.91,29.92,29.9,29.92,223207.0,28.5927,28.6023,28.5831,28.6023,223207.0
2023-11-17 14:25:00,29.92,29.92,29.9,29.91,179114.0,28.6023,28.6023,28.5831,28.5927,179114.0
2023-11-17 14:30:00,29.91,29.92,29.89,29.92,285376.0,28.5927,28.6023,28.5736,28.6023,285376.0
2023-11-17 14:35:00,29.91,29.92,29.89,29.9,197794.0,28.5927,28.6023,28.5736,28.5831,197794.0
2023-11-17 14:40:00,29.89,29.91,29.88,29.89,307004.0,28.5736,28.5927,28.564,28.5736,307004.0
2023-11-17 14:45:00,29.89,29.91,29.88,29.89,164360.0,28.5736,28.5927,28.564,28.5736,164360.0
2023-11-17 14:50:00,29.88,29.92,29.88,29.91,286201.0,28.564,28.6023,28.564,28.5927,286201.0
2023-11-17 14:55:00,29.91,29.92,29.88,29.91,309486.0,28.5927,28.6023,28.564,28.5927,309486.0
2023-11-17 15:00:00,29.91,29.93,29.9,29.91,260435.0,28.5927,28.6118,28.5831,28.5927,260435.0
2023-11-17 15:05:00,29.9,29.92,29.9,29.92,261012.0,28.5831,28.6023,28.5831,28.6023,261012.0
2023-11-17 15:10:00,29.92,29.92,29.88,29.89,263887.0,28.6023,28.6023,28.564,28.5736,263887.0
2023-11-17 15:15:00,29.89,29.92,29.89,29.91,225388.0,28.5736,28.6023,28.5736,28.5927,225388.0
2023-11-17 15:20:00,29.91,29.93,29.9,29.9,371284.0,28.5927,28.6118,28.5831,28.5831,371284.0
2023-11-17 15:25:00,29.91,29.95,29.9,29.95,488697.0,28.5927,28.6309,28.5831,28.6309,488697.0
2023-11-17 15:30:00,29.95,29.96,29.9,29.94,704689.0,28.6309,28.6405,28.5831,28.6214,704689.0
2023-11-17 15:35:00,29.95,29.97,29.91,29.93,530556.0,28.6309,28.6501,28.5927,28.6118,530556.0
2023-11-17 15:40:00,29.93,29.95,29.91,29.92,488103.0,28.6118,28.6309,28.5927,28.6023,488103.0
2023-11-17 15:45:00,29.93,29.95,29.92,29.94,632027.0,28.6118,28.6309,28.6023,28.6214,632027.0
2023-11-17 15:50:00,29.94,30.0,29.93,29.98,1586057.0,28.6214,28.6787,28.6118,28.6596,1586057.0
2023-11-17 15:55:00,29.99,30.0,29.97,29.98,2176481.0,28.6692,28.6787,28.6501,28.6596,2176481.0
2023-11-20 09:30:00,29.98,29.99,29.79,29.79,1128611.0,28.6596,28.6692,28.478,28.478,1128611.0
2023-11-20 09:35:00,29.79,29.86,29.75,29.83,449496.0,28.478,28.5449,28.4398,28.5162,449496.0
2023-11-20 09:40:00,29.83,29.94,29.82,29.92,398970.0,28.5162,28.6214,28.5067,28.6023,398970.0
2023-11-20 09:45:00,29.92,29.93,29.87,29.91,322065.0,28.6023,28.6118,28.5545,28.5927,322065.0
2023-11-20 09:50:00,29.91,29.94,29.86,29.88,416389.0,28.5927,28.6214,28.5449,28.564,416389.0
2023-11-20 09:55:00,29.89,29.95,29.88,29.94,286115.0,28.5736,28.6309,28.564,28.6214,286115.0
2023-11-20 10:00:00,29.93,29.93,29.83,29.84,371821.0,28.6118,28.6118,28.5162,28.5258,371821.0
2023-11-20 10:05:00,29.84,29.89,29.81,29.89,339319.0,28.5258,28.5736,28.4971,28.5736,339319.0
2023-11-20 10:10:00,29.88,29.94,29.86,29.94,322125.0,28.564,28.6214,28.5449,28.6214,322125.0
2023-11-20 10:15:00,29.94,29.96,29.91,29.94,515646.0,28.6214,28.6405,28.5927,28.6214,515646.0
2023-11-20 10:20:00,29.94,29.98,29.92,29.97,361722.0,28.6214,28.6596,28.6023,28.6501,361722.0
2023-11-20 10:25:00,29.97,30.0,29.97,29.98,908842.0,28.6501,28.6787,28.6501,28.6596,908842.0
2023-11-20 10:30:00,29.99,29.99,29.93,29.96,699983.0,28.6692,28.6692,28.6118,28.6405,699983.0
2023-11-20 10:35:00,29.96,29.96,29.89,29.91,271780.0,28.6405,28.6405,28.5736,28.5927,271780.0
2023-11-20 10:40:00,29.91,29.93,29.89,29.93,302225.0,28.5927,28.6118,28.5736,28.6118,302225.0
2023-11-20 10:45:00,29.92,30.0,29.91,29.96,864353.0,28.6023,28.6787,28.5927,28.6405,864353.0
2023-11-20 10:50:00,29.96,29.96,29.89,29.93,299975.0,28.6405,28.6405,28.5736,28.6118,299975.0
2023-11-20 10:55:00,29.93,29.96,29.9,29.95,257157.0,28.6118,28.6405,28.5831,28.6309,257157.0
2023-11-20 11:00:00,29.95,29.96,29.92,29.93,222460.0,28.6309,28.6405,28.6023,28.6118,222460.0
2023-11-20 11:05:00,29.93,29.96,29.91,29.95,199001.0,28.6118,28.6405,28.5927,28.6309,199001.0
2023-11-20 11:10:00,29.96,29.98,29.94,29.97,433319.0,28.6405,28.6596,28.6214,28.6501,433319.0
2023-11-20 11:15:00,29.96,29.98,29.96,29.96,505273.0,28.6405,28.6596,28.6405,28.6405,505273.0
2023-11-20 11:20:00,29.97,29.97,29.95,29.97,237718.0,28.6501,28.6501,28.6309,28.6501,237718.0
2023-11-20 11:25:00,29.96,29.97,29.94,29.96,329453.0,28.6405,28.6501,28.6214,28.6405,329453.0
2023-11-20 11:30:00,29.96,29.97,29.93,29.95,357137.0,28.6405,28.6501,28.6118,28.6309,357137.0
2023-11-20 11:35:00,29.95,29.98,29.94,29.97,489694.0,28.6309,28.6596,28.6214,28.6501,489694.0
2023-11-20 11:40:00,29.97,30.03,29.96,29.99,4523248.0,28.6501,28.7074,28.6405,28.6692,4523248.0
2023-11-20 11:45:00,29.98,30.0,29.98,29.99,309252.0,28.6596,28.6787,28.6596,28.6692,309252.0
2023-11-20 11:50:00,29.99,30.0,29.97,30.0,242430.0,28.6692,28.6787,28.6501,28.6787,242430.0
2023-11-20 11:55:00,30.0,30.03,29.99,30.02,397225.0,28.6787,28.7074,28.6692,28.6979,397225.0
2023-11-20 12:00:00,30.02,30.02,29.99,30.0,285539.0,28.6979,28.6979,28.6692,28.6787,285539.0
2023-11-20 12:05:00,30.0,30.0,29.97,29.99,275970.0,28.6787,28.6787,28.6501,28.6692,275970.0
2023-11-20 12:10:00,30.0,30.05,29.98,30.04,340913.0,28.6787,28.7265,28.6596,28.717,340913.0
2023-11-20 12:15:00,30.04,30.05,30.03,30.05,235257.0,28.717,28.7265,28.7074,28.7265,235257.0
2023-11-20 12:20:00,30.04,30.05,30.02,30.03,293117.0,28.717,28.7265,28.6979,28.7074,293117.0
2023-11-20 12:25:00,30.03,30.04,30.01,30.03,348240.0,28.7074,28.717,28.6883,28.7074,348240.0
2023-11-20 12:30:00,30.04,30.05,30.0,30.01,415568.0,28.717,28.7265,28.6787,28.6883,415568.0
2023-11-20 12:35:00,30.01,30.02,29.95,29.96,333743.0,28.6883,28.6979,28.6309,28.6405,333743.0
2023-11-20 12:40:00,29.96,29.96,29.86,29.88,676994.0,28.6405,28.6405,28.5449,28.564,676994.0
2023-11-20 12:45:00,29.88,29.92,29.87,29.92,188517.0,28.564,28.6023,28.5545,28.6023,188517.0
2023-11-20 12:50:00,29.92,29.95,29.91,29.94,249553.0,28.6023,28.6309,28.5927,28.6214,249553.0
2023-11-20 12:55:00,29.94,29.96,29.92,29.95,206400.0,28.6214,28.6405,28.6023,28.6309,206400.0
2023-11-20 13:00:00,29.96,30.04,29.95,30.01,472881.0,28.6405,28.717,28.6309,28.6883,472881.0
2023-11-20 13:05:00,30.01,30.01,29.97,30.0,393482.0,28.6883,28.6883,28.6501,28.6787,393482.0
2023-11-20 13:10:00,29.99,30.0,29.97,29.99,398195.0,28.6692,28.6787,28.6501,28.6692,398195.0
2023-11-20 13:15:00,29.99,30.0,29.96,29.98,821959.0,28.6692,28.6787,28.6405,28.6596,821959.0
2023-11-20 13:20:00,29.99,30.02,29.98,30.01,393588.0,28.6692,28.6979,28.6596,28.6883,393588.0
2023-11-20 13:25:00,30.01,30.01,29.99,30.01,231579.0,28.6883,28.6883,28.6692,28.6883,231579.0
2023-11-20 13:30:00,30.01,30.03,30.0,30.02,318055.0,28.6883,28.7074,28.6787,28.6979,318055.0
2023-11-20 13:35:00,30.02,30.03,30.01,30.03,163821.0,28.6979,28.7074,28.6883,28.7074,163821.0
2023-11-20 13:40:00,30.03,30.05,30.02,30.05,274608.0,28.7074,28.7265,28.6979,28.7265,274608.0
2023-11-20 13:45:00,30.04,30.07,30.02,30.05,455100.0,28.717,28.7457,28.6979,28.7265,455100.0
2023-11-20 13:50:00,30.05,30.08,30.04,30.08,481114.0,28.7265,28.7552,28.717,28.7552,481114.0
2023-11-20 13:55:00,30.07,30.1,30.07,30.09,285707.0,28.7457,28.7743,28.7457,28.7648,285707.0
2023-11-20 14:00:00,30.09,30.13,30.08,30.12,296728.0,28.7648,28.803,28.7552,28.7935,296728.0
2023-11-20 14:05:00,30.12,30.14,30.1,30.13,317067.0,28.7935,28.8126,28.7743,28.803,317067.0
2023-11-20 14:10:00,30.14,30.14,30.12,30.13,133676.0,28.8126,28.8126,28.7935,28.803,133676.0
2023-11-20 14:15:00,30.13,30.13,30.09,30.11,251019.0,28.803,28.803,28.7648,28.7839,251019.0
2023-11-20 14:20:00,30.1,30.14,30.1,30.14,230480.0,28.7743,28.8126,28.7743,28.8126,230480.0
2023-11-20 14:25:00,30.14,30.14,30.11,30.12,226999.0,28.8126,28.8126,28.7839,28.7935,226999.0
2023-11-20 14:30:00,30.13,30.15,30.12,30.14,235448.0,28.803,28.8221,28.7935,28.8126,235448.0
2023-11-20 14:35:00,30.15,30.15,30.13,30.13,195269.0,28.8221,28.8221,28.803,28.803,195269.0
2023-11-20 14:40:00,30.13,30.16,30.13,30.16,274338.0,28.803,28.8317,28.803,28.8317,274338.0
2023-11-20 14:45:00,30.16,30.17,30.14,30.16,231905.0,28.8317,28.8413,28.8126,28.8317,231905.0
2023-11-20 14:50:00,30.15,30.17,30.14,30.17,279938.0,28.8221,28.8413,28.8126,28.8413,279938.0
2023-11-20 14:55:00,30.17,30.18,30.15,30.17,275988.0,28.8413,28.8508,28.8221,28.8413,275988.0
2023-11-20 15:00:00,30.17,30.19,30.16,30.18,258527.0,28.8413,28.8604,28.8317,28.8508,258527.0
2023-11-20 15:05:00,30.19,30.22,30.17,30.21,419058.0,28.8604,28.8891,28.8413,28.8795,419058.0
2023-11-20 15:10:00,30.22,30.25,30.21,30.25,363639.0,28.8891,28.9177,28.8795,28.9177,363639.0
2023-11-20 15:15:00,30.24,30.25,30.18,30.2,524368.0,28.9082,28.9177,28.8508,28.8699,524368.0
2023-11-20 15:20:00,30.2,30.2,30.14,30.15,480225.0,28.8699,28.8699,28.8126,28.8221,480225.0
2023-11-20 15:25:00,30.15,30.18,30.15,30.18,279804.0,28.8221,28.8508,28.8221,28.8508,279804.0
2023-11-20 15:30:00,30.17,30.18,30.11,30.13,515854.0,28.8413,28.8508,28.7839,28.803,515854.0
2023-11-20 15:35:00,30.13,30.16,30.11,30.15,548128.0,28.803,28.8317,28.7839,28.8221,548128.0
2023-11-20 15:40:00,30.15,30.2,30.14,30.17,541783.0,28.8221,28.8699,28.8126,28.8413,541783.0
2023-11-20 15:45:00,30.18,30.18,30.11,30.12,624545.0,28.8508,28.8508,28.7839,28.7935,624545.0
2023-11-20 15:50:00,30.11,30.12,30.04,30.05,892714.0,28.7839,28.7935,28.717,28.7265,892714.0
2023-11-20 15:55:00,30.05,30.06,30.01,30.02,2214875.0,28.7265,28.7361,28.6883,28.6979,2214875.0
2023-11-21 09:30:00,29.99,29.99,29.75,29.77,1247149.0,28.6692,28.6692,28.4398,28.4589,1247149.0
2023-11-21 09:35:00,29.77,29.77,29.55,29.61,918320.0,28.4589,28.4589,28.2486,28.3059,918320.0
2023-11-21 09:40:00,29.61,29.68,29.58,29.64,549673.0,28.3059,28.3728,28.2772,28.3346,549673.0
2023-11-21 09:45:00,29.65,29.66,29.6,29.61,337932.0,28.3442,28.3537,28.2964,28.3059,337932.0
2023-11-21 09:50:00,29.61,29.64,29.59,29.63,394237.0,28.3059,28.3346,28.2868,28.325,394237.0
2023-11-21 09:55:00,29.63,29.64,29.57,29.61,397376.0,28.325,28.3346,28.2677,28.3059,397376.0
2023-11-21 10:00:00,29.61,29.77,29.61,29.75,1208504.0,28.3059,28.4589,28.3059,28.4398,1208504.0
2023-11-21 10:05:00,29.75,29.76,29.67,29.73,399982.0,28.4398,28.4493,28.3633,28.4206,399982.0
2023-11-21 10:10:00,29.73,29.76,29.72,29.75,312388.0,28.4206,28.4493,28.4111,28.4398,312388.0
2023-11-21 10:15:00,29.76,29.78,29.74,29.75,369257.0,28.4493,28.4684,28.4302,28.4398,369257.0
2023-11-21 10:20:00,29.75,29.77,29.71,29.74,212778.0,28.4398,28.4589,28.4015,28.4302,212778.0
2023-11-21 10:25:00,29.75,29.79,29.73,29.76,319266.0,28.4398,28.478,28.4206,28.4493,319266.0
2023-11-21 10:30:00,29.77,29.79,29.73,29.78,215659.0,28.4589,28.478,28.4206,28.4684,215659.0
2023-11-21 10:35:00,29.79,29.85,29.78,29.82,264617.0,28.478,28.5353,28.4684,28.5067,264617.0
2023-11-21 10:40:00,29.82,29.83,29.79,29.79,245821.0,28.5067,28.5162,28.478,28.478,245821.0
2023-11-21 10:45:00,29.8,29.86,29.79,29.84,259601.0,28.4875,28.5449,28.478,28.5258,259601.0
2023-11-21 10:50:00,29.84,29.87,29.83,29.85,219168.0,28.5258,28.5545,28.5162,28.5353,219168.0
2023-11-21 10:55:00,29.85,29.87,29.82,29.85,199286.0,28.5353,28.5545,28.5067,28.5353,199286.0
2023-11-21 11:00:00,29.86,29.91,29.85,29.91,216130.0,28.5449,28.5927,28.5353,28.5927,216130.0
2023-11-21 11:05:00,29.91,29.91,29.86,29.89,319242.0,28.5927,28.5927,28.5449,28.5736,319242.0
2023-11-21 11:10:00,29.9,29.92,29.85,29.88,270265.0,28.5831,28.6023,28.5353,28.564,270265.0
2023-11-21 11:15:00,29.89,29.9,29.85,29.87,402478.0,28.5736,28.5831,28.5353,28.5545,402478.0
2023-11-21 11:20:00,29.87,29.89,29.85,29.86,306613.0,28.5545,28.5736,28.5353,28.5449,306613.0
2023-11-21 11:25:00,29.86,29.86,29.81,29.82,231500.0,28.5449,28.5449,28.4971,28.5067,231500.0
2023-11-21 11:30:00,29.82,29.85,29.77,29.85,692877.0,28.5067,28.5353,28.4589,28.5353,692877.0
2023-11-21 11:35:00,29.85,29.85,29.78,29.79,224730.0,28.5353,28.5353,28.4684,28.478,224730.0
2023-11-21 11:40:00,29.79,29.8,29.75,29.79,168355.0,28.478,28.4875,28.4398,28.478,168355.0
2023-11-21 11:45:00,29.79,29.81,29.77,29.8,237651.0,28.478,28.4971,28.4589,28.4875,237651.0
2023-11-21 11:50:00,29.81,29.82,29.8,29.81,171976.0,28.4971,28.5067,28.4875,28.4971,171976.0
2023-11-21 11:55:00,29.81,29.82,29.78,29.8,199542.0,28.4971,28.5067,28.4684,28.4875,199542.0
2023-11-21 12:00:00,29.79,29.8,29.76,29.79,303112.0,28.478,28.4875,28.4493,28.478,303112.0
2023-11-21 12:05:00,29.79,29.8,29.75,29.76,274444.0,28.478,28.4875,28.4398,28.4493,274444.0
2023-11-21 12:10:00,29.76,29.79,29.75,29.76,255977.0,28.4493,28.478,28.4398,28.4493,255977.0
2023-11-21 12:15:00,29.75,29.76,29.72,29.76,261326.0,28.4398,28.4493,28.4111,28.4493,261326.0
2023-11-21 12:20:00,29.75,29.75,29.71,29.73,162958.0,28.4398,28.4398,28.4015,28.4206,162958.0
2023-11-21 12:25:00,29.73,29.75,29.71,29.72,256205.0,28.4206,28.4398,28.4015,28.4111,256205.0
2023-11-21 12:30:00,29.73,29.75,29.72,29.74,187374.0,28.4206,28.4398,28.4111,28.4302,187374.0
2023-11-21 12:35:00,29.73,29.74,29.7,29.71,192421.0,28.4206,28.4302,28.392,28.4015,192421.0
2023-11-21 12:40:00,29.71,29.71,29.68,29.71,256071.0,28.4015,28.4015,28.3728,28.4015,256071.0
2023-11-21 12:45:00,29.71,29.74,29.7,29.74,229694.0,28.4015,28.4302,28.392,28.4302,229694.0
2023-11-21 12:50:00,29.74,29.75,29.71,29.73,291144.0,28.4302,28.4398,28.4015,28.4206,291144.0
2023-11-21 12:55:00,29.73,29.75,29.72,29.75,160785.0,28.4206,28.4398,28.4111,28.4398,160785.0
2023-11-21 13:00:00,29.75,29.75,29.69,29.71,327233.0,28.4398,28.4398,28.3824,28.4015,327233.0
2023-11-21 13:05:00,29.7,29.71,29.69,29.71,131028.0,28.392,28.4015,28.3824,28.4015,131028.0
2023-11-21 13:10:00,29.71,29.72,29.69,29.7,248122.0,28.4015,28.4111,28.3824,28.392,248122.0
2023-11-21 13:15:00,29.69,29.7,29.66,29.69,231489.0,28.3824,28.392,28.3537,28.3824,231489.0
2023-11-21 13:20:00,29.69,29.7,29.63,29.64,271283.0,28.3824,28.392,28.325,28.3346,271283.0
2023-11-21 13:25:00,29.64,29.67,29.63,29.67,244289.0,28.3346,28.3633,28.325,28.3633,244289.0
2023-11-21 13:30:00,29.67,29.71,29.65,29.71,352295.0,28.3633,28.4015,28.3442,28.4015,352295.0
2023-11-21 13:35:00,29.71,29.71,29.68,29.69,250484.0,28.4015,28.4015,28.3728,28.3824,250484.0
2023-11-21 13:40:00,29.69,29.71,29.67,29.7,223437.0,28.3824,28.4015,28.3633,28.392,223437.0
2023-11-21 13:45:00,29.7,29.71,29.68,29.7,160715.0,28.392,28.4015,28.3728,28.392,160715.0
2023-11-21 13:50:00,29.7,29.71,29.68,29.7,150484.0,28.392,28.4015,28.3728,28.392,150484.0
2023-11-21 13:55:00,29.7,29.7,29.67,29.68,100657.0,28.392,28.392,28.3633,28.3728,100657.0
2023-11-21 14:00:00,29.68,29.7,29.64,29.7,302336.0,28.3728,28.392,28.3346,28.392,302336.0
2023-11-21 14:05:00,29.7,29.7,29.66,29.67,137464.0,28.392,28.392,28.3537,28.3633,137464.0
2023-11-21 14:10:00,29.67,29.68,29.65,29.66,209539.0,28.3633,28.3728,28.3442,28.3537,209539.0
2023-11-21 14:15:00,29.65,29.67,29.64,29.67,305198.0,28.3442,28.3633,28.3346,28.3633,305198.0
2023-11-21 14:20:00,29.67,29.69,29.66,29.69,428847.0,28.3633,28.3824,28.3537,28.3824,428847.0
2023-11-21 14:25:00,29.69,29.7,29.66,29.68,320791.0,28.3824,28.392,28.3537,28.3728,320791.0
2023-11-21 14:30:00,29.68,29.69,29.66,29.68,259622.0,28.3728,28.3824,28.3537,28.3728,259622.0
2023-11-21 14:35:00,29.68,29.69,29.66,29.66,169000.0,28.3728,28.3824,28.3537,28.3537,169000.0
2023-11-21 14:40:00,29.67,29.69,29.65,29.68,434657.0,28.3633,28.3824,28.3442,28.3728,434657.0
2023-11-21 14:45:00,29.68,29.69,29.65,29.67,276102.0,28.3728,28.3824,28.3442,28.3633,276102.0
2023-11-21 14:50:00,29.66,29.67,29.63,29.67,323859.0,28.3537,28.3633,28.325,28.3633,323859.0
2023-11-21 14:55:00,29.67,29.69,29.66,29.69,201165.0,28.3633,28.3824,28.3537,28.3824,201165.0
2023-11-21 15:00:00,29.69,29.72,29.68,29.71,182250.0,28.3824,28.4111,28.3728,28.4015,182250.0
2023-11-21 15:05:00,29.71,29.72,29.7,29.71,103301.0,28.4015,28.4111,28.392,28.4015,103301.0
2023-11-21 15:10:00,29.71,29.74,29.7,29.71,294043.0,28.4015,28.4302,28.392,28.4015,294043.0
2023-11-21 15:15:00,29.71,29.73,29.67,29.67,354826.0,28.4015,28.4206,28.3633,28.3633,354826.0
2023-11-21 15:20:00,29.68,29.7,29.67,29.69,199063.0,28.3728,28.392,28.3633,28.3824,199063.0
2023-11-21 15:25:00,29.7,29.7,29.65,29.66,374035.0,28.392,28.392,28.3442,28.3537,374035.0
2023-11-21 15:30:00,29.66,29.69,29.65,29.68,436979.0,28.3537,28.3824,28.3442,28.3728,436979.0
2023-11-21 15:35:00,29.68,29.7,29.66,29.7,510475.0,28.3728,28.392,28.3537,28.392,510475.0
2023-11-21 15:40:00,29.7,29.7,29.66,29.67,423427.0,28.392,28.392,28.3537,28.3633,423427.0
2023-11-21 15:45:00,29.66,29.7,29.66,29.7,620726.0,28.3537,28.392,28.3537,28.392,620726.0
2023-11-21 15:50:00,29.69,29.71,29.68,29.69,1052015.0,28.3824,28.4015,28.3728,28.3824,1052015.0
2023-11-21 15:55:00,29.68,29.69,29.64,29.66,1846044.0,28.3728,28.3824,28.3346,28.3537,1846044.0
2023-11-22 09:30:00,29.74,29.79,29.57,29.62,875312.0,28.4302,28.478,28.2677,28.3155,875312.0
2023-11-22 09:35:00,29.61,29.7,29.53,29.67,451800.0,28.3059,28.392,28.2294,28.3633,451800.0
2023-11-22 09:40:00,29.67,29.68,29.6,29.63,483144.0,28.3633,28.3728,28.2964,28.325,483144.0
2023-11-22 09:45:00,29.63,29.66,29.59,29.65,285968.0,28.325,28.3537,28.2868,28.3442,285968.0
2023-11-22 09:50:00,29.65,29.7,29.63,29.67,482543.0,28.3442,28.392,28.325,28.3633,482543.0
2023-11-22 09:55:00,29.67,29.72,29.65,29.7,346601.0,28.3633,28.4111,28.3442,28.392,346601.0
2023-11-22 10:00:00,29.7,29.72,29.62,29.71,505892.0,28.392,28.4111,28.3155,28.4015,505892.0
2023-11-22 10:05:00,29.71,29.72,29.66,29.67,293265.0,28.4015,28.4111,28.3537,28.3633,293265.0
2023-11-22 10:10:00,29.67,29.71,29.65,29.71,225552.0,28.3633,28.4015,28.3442,28.4015,225552.0
2023-11-22 10:15:00,29.71,29.74,29.67,29.73,279539.0,28.4015,28.4302,28.3633,28.4206,279539.0
2023-11-22 10:20:00,29.72,29.76,29.71,29.75,459308.0,28.4111,28.4493,28.4015,28.4398,459308.0
2023-11-22 10:25:00,29.75,29.78,29.73,29.77,268958.0,28.4398,28.4684,28.4206,28.4589,268958.0
2023-11-22 10:30:00,29.77,29.78,29.72,29.74,266378.0,28.4589,28.4684,28.4111,28.4302,266378.0
2023-11-22 10:35:00,29.74,29.76,29.72,29.74,183460.0,28.4302,28.4493,28.4111,28.4302,183460.0
2023-11-22 10:40:00,29.74,29.77,29.72,29.77,216163.0,28.4302,28.4589,28.4111,28.4589,216163.0
2023-11-22 10:45:00,29.76,29.78,29.7,29.7,341383.0,28.4493,28.4684,28.392,28.392,341383.0
2023-11-22 10:50:00,29.7,29.71,29.65,29.69,214311.0,28.392,28.4015,28.3442,28.3824,214311.0
2023-11-22 10:55:00,29.68,29.72,29.67,29.71,204507.0,28.3728,28.4111,28.3633,28.4015,204507.0
2023-11-22 11:00:00,29.71,29.72,29.69,29.7,179862.0,28.4015,28.4111,28.3824,28.392,179862.0
2023-11-22 11:05:00,29.7,29.72,29.68,29.7,171126.0,28.392,28.4111,28.3728,28.392,171126.0
2023-11-22 11:10:00,29.7,29.74,29.69,29.71,260917.0,28.392,28.4302,28.3824,28.4015,260917.0
2023-11-22 11:15:00,29.71,29.72,29.69,29.7,105624.0,28.4015,28.4111,28.3824,28.392,105624.0
2023-11-22 11:20:00,29.7,29.7,29.66,29.67,189047.0,28.392,28.392,28.3537,28.3633,189047.0
2023-11-22 11:25:00,29.68,29.68,29.61,29.64,434947.0,28.3728,28.3728,28.3059,28.3346,434947.0
2023-11-22 11:30:00,29.63,29.69,29.63,29.69,209562.0,28.325,28.3824,28.325,28.3824,209562.0
2023-11-22 11:35:00,29.69,29.7,29.64,29.65,183951.0,28.3824,28.392,28.3346,28.3442,183951.0
2023-11-22 11:40:00,29.65,29.68,29.64,29.68,248218.0,28.3442,28.3728,28.3346,28.3728,248218.0
2023-11-22 11:45:00,29.68,29.69,29.61,29.63,577811.0,28.3728,28.3824,28.3059,28.325,577811.0
2023-11-22 11:50:00,29.63,29.67,29.61,29.65,390687.0,28.325,28.3633,28.3059,28.3442,390687.0
2023-11-22 11:55:00,29.65,29.67,29.63,29.66,354157.0,28.3442,28.3633,28.325,28.3537,354157.0
2023-11-22 12:00:00,29.66,29.7,29.65,29.7,164369.0,28.3537,28.392,28.3442,28.392,164369.0
2023-11-22 12:05:00,29.7,29.71,29.68,29.69,465780.0,28.392,28.4015,28.3728,28.3824,465780.0
2023-11-22 12:10:00,29.69,29.7,29.65,29.66,131609.0,28.3824,28.392,28.3442,28.3537,131609.0
2023-11-22 12:15:00,29.65,29.67,29.65,29.67,155953.0,28.3442,28.3633,28.3442,28.3633,155953.0
2023-11-22 12:20:00,29.67,29.71,29.66,29.69,236968.0,28.3633,28.4015,28.3537,28.3824,236968.0
2023-11-22 12:25:00,29.7,29.7,29.65,29.66,268364.0,28.392,28.392,28.3442,28.3537,268364.0
2023-11-22 12:30:00,29.65,29.66,29.61,29.65,284131.0,28.3442,28.3537,28.3059,28.3442,284131.0
2023-11-22 12:35:00,29.64,29.65,29.61,29.62,121148.0,28.3346,28.3442,28.3059,28.3155,121148.0
2023-11-22 12:40:00,29.62,29.63,29.6,29.62,167179.0,28.3155,28.325,28.2964,28.3155,167179.0
2023-11-22 12:45:00,29.62,29.63,29.58,29.59,218914.0,28.3155,28.325,28.2772,28.2868,218914.0
2023-11-22 12:50:00,29.59,29.62,29.58,29.6,199855.0,28.2868,28.3155,28.2772,28.2964,199855.0
2023-11-22 12:55:00,29.59,29.61,29.58,29.61,213492.0,28.2868,28.3059,28.2772,28.3059,213492.0
2023-11-22 13:00:00,29.61,29.63,29.6,29.63,78611.0,28.3059,28.325,28.2964,28.325,78611.0
2023-11-22 13:05:00,29.62,29.64,29.6,29.62,212362.0,28.3155,28.3346,28.2964,28.3155,212362.0
2023-11-22 13:10:00,29.61,29.62,29.59,29.6,225213.0,28.3059,28.3155,28.2868,28.2964,225213.0
2023-11-22 13:15:00,29.6,29.62,29.58,29.62,284047.0,28.2964,28.3155,28.2772,28.3155,284047.0
2023-11-22 13:20:00,29.62,29.63,29.6,29.61,301601.0,28.3155,28.325,28.2964,28.3059,301601.0
2023-11-22 13:25:00,29.61,29.61,29.59,29.61,201026.0,28.3059,28.3059,28.2868,28.3059,201026.0
2023-11-22 13:30:00,29.61,29.62,29.58,29.61,308832.0,28.3059,28.3155,28.2772,28.3059,308832.0
2023-11-22 13:35:00,29.61,29.62,29.6,29.62,77717.0,28.3059,28.3155,28.2964,28.3155,77717.0
2023-11-22 13:40:00,29.61,29.63,29.59,29.61,198641.0,28.3059,28.325,28.2868,28.3059,198641.0
2023-11-22 13:45:00,29.61,29.63,29.6,29.61,177355.0,28.3059,28.325,28.2964,28.3059,177355.0
2023-11-22 13:50:00,29.62,29.63,29.61,29.61,121958.0,28.3155,28.325,28.3059,28.3059,121958.0
2023-11-22 13:55:00,29.62,29.63,29.58,29.59,185115.0,28.3155,28.325,28.2772,28.2868,185115.0
2023-11-22 14:00:00,29.59,29.61,29.58,29.61,164432.0,28.2868,28.3059,28.2772,28.3059,164432.0
2023-11-22 14:05:00,29.61,29.63,29.6,29.62,175655.0,28.3059,28.325,28.2964,28.3155,175655.0
2023-11-22 14:10:00,29.62,29.62,29.57,29.58,199301.0,28.3155,28.3155,28.2677,28.2772,199301.0
2023-11-22 14:15:00,29.58,29.61,29.56,29.6,422122.0,28.2772,28.3059,28.2581,28.2964,422122.0
2023-11-22 14:20:00,29.6,29.6,29.57,29.59,188166.0,28.2964,28.2964,28.2677,28.2868,188166.0
2023-11-22 14:25:00,29.59,29.6,29.57,29.6,281328.0,28.2868,28.2964,28.2677,28.2964,281328.0
2023-11-22 14:30:00,29.59,29.61,29.57,29.59,156811.0,28.2868,28.3059,28.2677,28.2868,156811.0
2023-11-22 14:35:00,29.59,29.6,29.53,29.54,316948.0,28.2868,28.2964,28.2294,28.239,316948.0
2023-11-22 14:40:00,29.54,29.56,29.52,29.56,203309.0,28.239,28.2581,28.2199,28.2581,203309.0
2023-11-22 14:45:00,29.56,29.6,29.56,29.59,142410.0,28.2581,28.2964,28.2581,28.2868,142410.0
2023-11-22 14:50:00,29.59,29.61,29.58,29.58,110281.0,28.2868,28.3059,28.2772,28.2772,110281.0
2023-11-22 14:55:00,29.59,29.61,29.57,29.59,250135.0,28.2868,28.3059,28.2677,28.2868,250135.0
2023-11-22 15:00:00,29.59,29.61,29.57,29.61,206556.0,28.2868,28.3059,28.2677,28.3059,206556.0
2023-11-22 15:05:00,29.61,29.61,29.58,29.6,299192.0,28.3059,28.3059,28.2772,28.2964,299192.0
2023-11-22 15:10:00,29.6,29.6,29.58,29.6,109010.0,28.2964,28.2964,28.2772,28.2964,109010.0
2023-11-22 15:15:00,29.6,29.62,29.59,29.61,165212.0,28.2964,28.3155,28.2868,28.3059,165212.0
2023-11-22 15:20:00,29.61,29.62,29.59,29.62,213789.0,28.3059,28.3155,28.2868,28.3155,213789.0
2023-11-22 15:25:00,29.61,29.65,29.61,29.64,207415.0,28.3059,28.3442,28.3059,28.3346,207415.0
2023-11-22 15:30:00,29.64,29.65,29.62,29.64,236457.0,28.3346,28.3442,28.3155,28.3346,236457.0
2023-11-22 15:35:00,29.64,29.65,29.62,29.63,255495.0,28.3346,28.3442,28.3155,28.325,255495.0
2023-11-22 15:40:00,29.63,29.64,29.62,29.62,237301.0,28.325,28.3346,28.3155,28.3155,237301.0
2023-11-22 15:45:00,29.62,29.64,29.62,29.63,349652.0,28.3155,28.3346,28.3155,28.325,349652.0
2023-11-22 15:50:00,29.62,29.63,29.61,29.62,434278.0,28.3155,28.325,28.3059,28.3155,434278.0
2023-11-22 15:55:00,29.62,29.65,29.61,29.62,991885.0,28.3155,28.3442,28.3059,28.3155,991885.0
2023-11-24 09:30:00,29.48,29.66,29.48,29.55,872324.0,28.1816,28.3537,28.1816,28.2486,872324.0
2023-11-24 09:35:00,29.54,29.57,29.51,29.56,295279.0,28.239,28.2677,28.2103,28.2581,295279.0
2023-11-24 09:40:00,29.57,29.62,29.56,29.6,383240.0,28.2677,28.3155,28.2581,28.2964,383240.0
2023-11-24 09:45:00,29.61,29.62,29.54,29.55,293988.0,28.3059,28.3155,28.239,28.2486,293988.0
2023-11-24 09:50:00,29.56,29.6,29.55,29.59,396074.0,28.2581,28.2964,28.2486,28.2868,396074.0
2023-11-24 09:55:00,29.59,29.61,29.56,29.59,263258.0,28.2868,28.3059,28.2581,28.2868,263258.0
2023-11-24 10:00:00,29.59,29.66,29.57,29.63,423483.0,28.2868,28.3537,28.2677,28.325,423483.0
2023-11-24 10:05:00,29.64,29.67,29.62,29.66,200078.0,28.3346,28.3633,28.3155,28.3537,200078.0
2023-11-24 10:10:00,29.65,29.73,29.65,29.73,289121.0,28.3442,28.4206,28.3442,28.4206,289121.0
2023-11-24 10:15:00,29.73,29.78,29.71,29.78,513835.0,28.4206,28.4684,28.4015,28.4684,513835.0
2023-11-24 10:20:00,29.78,29.81,29.77,29.8,283805.0,28.4684,28.4971,28.4589,28.4875,283805.0
2023-11-24 10:25:00,29.8,29.85,29.8,29.82,409948.0,28.4875,28.5353,28.4875,28.5067,409948.0
2023-11-24 10:30:00,29.83,29.86,29.82,29.85,229320.0,28.5162,28.5449,28.5067,28.5353,229320.0
2023-11-24 10:35:00,29.85,29.89,29.84,29.85,457622.0,28.5353,28.5736,28.5258,28.5353,457622.0
2023-11-24 10:40:00,29.84,29.86,29.81,29.85,320655.0,28.5258,28.5449,28.4971,28.5353,320655.0
2023-11-24 10:45:00,29.85,29.87,29.84,29.84,164910.0,28.5353,28.5545,28.5258,28.5258,164910.0
2023-11-24 10:50:00,29.85,29.87,29.82,29.86,235988.0,28.5353,28.5545,28.5067,28.5449,235988.0
2023-11-24 10:55:00,29.86,29.87,29.82,29.84,179112.0,28.5449,28.5545,28.5067,28.5258,179112.0
2023-11-24 11:00:00,29.84,29.87,29.83,29.84,300874.0,28.5258,28.5545,28.5162,28.5258,300874.0
2023-11-24 11:05:00,29.84,29.85,29.8,29.83,295598.0,28.5258,28.5353,28.4875,28.5162,295598.0
2023-11-24 11:10:00,29.83,29.87,29.82,29.85,285666.0,28.5162,28.5545,28.5067,28.5353,285666.0
2023-11-24 11:15:00,29.85,29.86,29.79,29.81,259879.0,28.5353,28.5449,28.478,28.4971,259879.0
2023-11-24 11:20:00,29.8,29.82,29.76,29.77,236366.0,28.4875,28.5067,28.4493,28.4589,236366.0
2023-11-24 11:25:00,29.77,29.79,29.73,29.79,242483.0,28.4589,28.478,28.4206,28.478,242483.0
2023-11-24 11:30:00,29.78,29.8,29.76,29.76,240111.0,28.4684,28.4875,28.4493,28.4493,240111.0
2023-11-24 11:35:00,29.77,29.77,29.74,29.77,240619.0,28.4589,28.4589,28.4302,28.4589,240619.0
2023-11-24 11:40:00,29.77,29.79,29.74,29.75,246825.0,28.4589,28.478,28.4302,28.4398,246825.0
2023-11-24 11:45:00,29.75,29.76,29.71,29.73,293914.0,28.4398,28.4493,28.4015,28.4206,293914.0
2023-11-24 11:50:00,29.73,29.75,29.71,29.71,232176.0,28.4206,28.4398,28.4015,28.4015,232176.0
2023-11-24 11:55:00,29.71,29.74,29.71,29.73,200206.0,28.4015,28.4302,28.4015,28.4206,200206.0
2023-11-24 12:00:00,29.74,29.76,29.72,29.73,225484.0,28.4302,28.4493,28.4111,28.4206,225484.0
2023-11-24 12:05:00,29.74,29.74,29.7,29.73,173630.0,28.4302,28.4302,28.392,28.4206,173630.0
2023-11-24 12:10:00,29.74,29.76,29.72,29.75,246818.0,28.4302,28.4493,28.4111,28.4398,246818.0
2023-11-24 12:15:00,29.74,29.76,29.73,29.76,169238.0,28.4302,28.4493,28.4206,28.4493,169238.0
2023-11-24 12:20:00,29.75,29.78,29.74,29.76,266317.0,28.4398,28.4684,28.4302,28.4493,266317.0
2023-11-24 12:25:00,29.75,29.78,29.74,29.75,225130.0,28.4398,28.4684,28.4302,28.4398,225130.0
2023-11-24 12:30:00,29.74,29.78,29.73,29.78,203953.0,28.4302,28.4684,28.4206,28.4684,203953.0
2023-11-24 12:35:00,29.77,29.8,29.76,29.79,413652.0,28.4589,28.4875,28.4493,28.478,413652.0
2023-11-24 12:40:00,29.79,29.8,29.77,29.78,209962.0,28.478,28.4875,28.4589,28.4684,209962.0
2023-11-24 12:45:00,29.78,29.8,29.76,29.77,218969.0,28.4684,28.4875,28.4493,28.4589,218969.0
2023-11-24 12:50:00,29.77,29.77,29.73,29.74,322606.0,28.4589,28.4589,28.4206,28.4302,322606.0
2023-11-24 12:55:00,29.74,29.76,29.71,29.75,622374.0,28.4302,28.4493,28.4015,28.4398,622374.0
2023-11-27 09:30:00,29.6,29.66,29.52,29.66,741818.0,28.2964,28.3537,28.2199,28.3537,741818.0
2023-11-27 09:35:00,29.66,29.69,29.62,29.63,276311.0,28.3537,28.3824,28.3155,28.325,276311.0
2023-11-27 09:40:00,29.62,29.63,29.55,29.61,252782.0,28.3155,28.325,28.2486,28.3059,252782.0
2023-11-27 09:45:00,29.62,29.68,29.61,29.63,382310.0,28.3155,28.3728,28.3059,28.325,382310.0
2023-11-27 09:50:00,29.63,29.65,29.59,29.62,194482.0,28.325,28.3442,28.2868,28.3155,194482.0
2023-11-27 09:55:00,29.62,29.65,29.58,29.62,255235.0,28.3155,28.3442,28.2772,28.3155,255235.0
2023-11-27 10:00:00,29.62,29.64,29.58,29.62,301327.0,28.3155,28.3346,28.2772,28.3155,301327.0
2023-11-27 10:05:00,29.62,29.64,29.6,29.63,219844.0,28.3155,28.3346,28.2964,28.325,219844.0
2023-11-27 10:10:00,29.63,29.67,29.62,29.67,194280.0,28.325,28.3633,28.3155,28.3633,194280.0
2023-11-27 10:15:00,29.66,29.67,29.61,29.62,243641.0,28.3537,28.3633,28.3059,28.3155,243641.0
2023-11-27 10:20:00,29.63,29.68,29.62,29.64,326467.0,28.325,28.3728,28.3155,28.3346,326467.0
2023-11-27 10:25:00,29.64,29.68,29.63,29.67,188871.0,28.3346,28.3728,28.325,28.3633,188871.0
2023-11-27 10:30:00,29.67,29.68,29.62,29.64,184482.0,28.3633,28.3728,28.3155,28.3346,184482.0
2023-11-27 10:35:00,29.63,29.67,29.63,29.65,162873.0,28.325,28.3633,28.325,28.3442,162873.0
2023-11-27 10:40:00,29.65,29.68,29.63,29.68,224648.0,28.3442,28.3728,28.325,28.3728,224648.0
2023-11-27 10:45:00,29.68,29.68,29.63,29.65,239442.0,28.3728,28.3728,28.325,28.3442,239442.0
2023-11-27 10:50:00,29.65,29.68,29.63,29.64,155565.0,28.3442,28.3728,28.325,28.3346,155565.0
2023-11-27 10:55:00,29.64,29.65,29.61,29.62,168210.0,28.3346,28.3442,28.3059,28.3155,168210.0
2023-11-27 11:00:00,29.62,29.62,29.58,29.61,273859.0,28.3155,28.3155,28.2772,28.3059,273859.0
2023-11-27 11:05:00,29.61,29.67,29.61,29.63,214598.0,28.3059,28.3633,28.3059,28.325,214598.0
2023-11-27 11:10:00,29.64,29.66,29.62,29.66,310691.0,28.3346,28.3537,28.3155,28.3537,310691.0
2023-11-27 11:15:00,29.66,29.66,29.61,29.64,366213.0,28.3537,28.3537,28.3059,28.3346,366213.0
2023-11-27 11:20:00,29.64,29.67,29.63,29.66,185376.0,28.3346,28.3633,28.325,28.3537,185376.0
2023-11-27 11:25:00,29.65,29.67,29.65,29.67,145820.0,28.3442,28.3633,28.3442,28.3633,145820.0
2023-11-27 11:30:00,29.67,29.67,29.64,29.65,113679.0,28.3633,28.3633,28.3346,28.3442,113679.0
2023-11-27 11:35:00,29.65,29.67,29.64,29.66,233533.0,28.3442,28.3633,28.3346,28.3537,233533.0
2023-11-27 11:40:00,29.67,29.68,29.65,29.67,149546.0,28.3633,28.3728,28.3442,28.3633,149546.0
2023-11-27 11:45:00,29.66,29.68,29.65,29.67,156384.0,28.3537,28.3728,28.3442,28.3633,156384.0
2023-11-27 11:50:00,29.68,29.68,29.66,29.68,314703.0,28.3728,28.3728,28.3537,28.3728,314703.0
2023-11-27 11:55:00,29.67,29.69,29.63,29.66,301382.0,28.3633,28.3824,28.325,28.3537,301382.0
2023-11-27 12:00:00,29.66,29.66,29.62,29.64,235014.0,28.3537,28.3537,28.3155,28.3346,235014.0
2023-11-27 12:05:00,29.65,29.65,29.6,29.65,373578.0,28.3442,28.3442,28.2964,28.3442,373578.0
2023-11-27 12:10:00,29.64,29.65,29.63,29.64,233478.0,28.3346,28.3442,28.325,28.3346,233478.0
2023-11-27 12:15:00,29.64,29.65,29.61,29.62,239000.0,28.3346,28.3442,28.3059,28.3155,239000.0
2023-11-27 12:20:00,29.62,29.63,29.61,29.62,219387.0,28.3155,28.325,28.3059,28.3155,219387.0
2023-11-27 12:25:00,29.62,29.64,29.6,29.63,200850.0,28.3155,28.3346,28.2964,28.325,200850.0
2023-11-27 12:30:00,29.63,29.64,29.62,29.62,160459.0,28.325,28.3346,28.3155,28.3155,160459.0
2023-11-27 12:35:00,29.63,29.65,29.6,29.61,329345.0,28.325,28.3442,28.2964,28.3059,329345.0
2023-11-27 12:40:00,29.61,29.63,29.6,29.62,177479.0,28.3059,28.325,28.2964,28.3155,177479.0
2023-11-27 12:45:00,29.61,29.62,29.61,29.62,82396.0,28.3059,28.3155,28.3059,28.3155,82396.0
2023-11-27 12:50:00,29.62,29.62,29.54,29.55,325697.0,28.3155,28.3155,28.239,28.2486,325697.0
2023-11-27 12:55:00,29.55,29.56,29.54,29.56,228800.0,28.2486,28.2581,28.239,28.2581,228800.0
2023-11-27 13:00:00,29.56,29.58,29.54,29.54,282544.0,28.2581,28.2772,28.239,28.239,282544.0
2023-11-27 13:05:00,29.54,29.54,29.51,29.52,240552.0,28.239,28.239,28.2103,28.2199,240552.0
2023-11-27 13:10:00,29.52,29.53,29.51,29.52,188493.0,28.2199,28.2294,28.2103,28.2199,188493.0
2023-11-27 13:15:00,29.52,29.55,29.51,29.52,373310.0,28.2199,28.2486,28.2103,28.2199,373310.0
2023-11-27 13:20:00,29.53,29.55,29.52,29.53,129554.0,28.2294,28.2486,28.2199,28.2294,129554.0
2023-11-27 13:25:00,29.53,29.54,29.51,29.53,231598.0,28.2294,28.239,28.2103,28.2294,231598.0
2023-11-27 13:30:00,29.53,29.56,29.52,29.56,102448.0,28.2294,28.2581,28.2199,28.2581,102448.0
2023-11-27 13:35:00,29.55,29.57,29.55,29.55,205295.0,28.2486,28.2677,28.2486,28.2486,205295.0
2023-11-27 13:40:00,29.55,29.59,29.55,29.58,145289.0,28.2486,28.2868,28.2486,28.2772,145289.0
2023-11-27 13:45:00,29.57,29.59,29.57,29.59,94783.0,28.2677,28.2868,28.2677,28.2868,94783.0
2023-11-27 13:50:00,29.59,29.6,29.57,29.59,203166.0,28.2868,28.2964,28.2677,28.2868,203166.0
2023-11-27 13:55:00,29.59,29.6,29.58,29.59,40676.0,28.2868,28.2964,28.2772,28.2868,40676.0
2023-11-27 14:00:00,29.6,29.63,29.59,29.62,135945.0,28.2964,28.325,28.2868,28.3155,135945.0
2023-11-27 14:05:00,29.62,29.63,29.6,29.62,124352.0,28.3155,28.325,28.2964,28.3155,124352.0
2023-11-27 14:10:00,29.61,29.63,29.6,29.62,113226.0,28.3059,28.325,28.2964,28.3155,113226.0
2023-11-27 14:15:00,29.62,29.62,29.57,29.58,218265.0,28.3155,28.3155,28.2677,28.2772,218265.0
2023-11-27 14:20:00,29.58,29.6,29.57,29.58,304675.0,28.2772,28.2964,28.2677,28.2772,304675.0
2023-11-27 14:25:00,29.59,29.59,29.55,29.57,156140.0,28.2868,28.2868,28.2486,28.2677,156140.0
2023-11-27 14:30:00,29.56,29.58,29.56,29.57,138568.0,28.2581,28.2772,28.2581,28.2677,138568.0
2023-11-27 14:35:00,29.57,29.58,29.57,29.57,61892.0,28.2677,28.2772,28.2677,28.2677,61892.0
2023-11-27 14:40:00,29.57,29.6,29.55,29.57,235959.0,28.2677,28.2964,28.2486,28.2677,235959.0
2023-11-27 14:45:00,29.58,29.59,29.56,29.58,122560.0,28.2772,28.2868,28.2581,28.2772,122560.0
2023-11-27 14:50:00,29.57,29.59,29.57,29.59,94914.0,28.2677,28.2868,28.2677,28.2868,94914.0
2023-11-27 14:55:00,29.58,29.59,29.56,29.57,208339.0,28.2772,28.2868,28.2581,28.2677,208339.0
2023-11-27 15:00:00,29.57,29.58,29.54,29.55,185515.0,28.2677,28.2772,28.239,28.2486,185515.0
2023-11-27 15:05:00,29.55,29.59,29.55,29.59,275358.0,28.2486,28.2868,28.2486,28.2868,275358.0
2023-11-27 15:10:00,29.59,29.6,29.57,29.57,166748.0,28.2868,28.2964,28.2677,28.2677,166748.0
2023-11-27 15:15:00,29.58,29.61,29.57,29.6,164165.0,28.2772,28.3059,28.2677,28.2964,164165.0
2023-11-27 15:20:00,29.6,29.62,29.59,29.6,243467.0,28.2964,28.3155,28.2868,28.2964,243467.0
2023-11-27 15:25:00,29.6,29.6,29.58,29.6,254793.0,28.2964,28.2964,28.2772,28.2964,254793.0
2023-11-27 15:30:00,29.6,29.61,29.58,29.59,258424.0,28.2964,28.3059,28.2772,28.2868,258424.0
2023-11-27 15:35:00,29.59,29.63,29.58,29.62,310994.0,28.2868,28.325,28.2772,28.3155,310994.0
2023-11-27 15:40:00,29.63,29.64,29.61,29.63,281744.0,28.325,28.3346,28.3059,28.325,281744.0
2023-11-27 15:45:00,29.63,29.64,29.6,29.61,464375.0,28.325,28.3346,28.2964,28.3059,464375.0
2023-11-27 15:50:00,29.62,29.64,29.61,29.62,764090.0,28.3155,28.3346,28.3059,28.3155,764090.0
2023-11-27 15:55:00,29.61,29.62,29.55,29.56,2616422.0,28.3059,28.3155,28.2486,28.2581,2616422.0
2023-11-28 09:30:00,29.53,29.56,29.32,29.36,891219.0,28.2294,28.2581,28.0287,28.0669,891219.0
2023-11-28 09:35:00,29.35,29.44,29.35,29.41,457442.0,28.0574,28.1434,28.0574,28.1147,457442.0
2023-11-28 09:40:00,29.41,29.42,29.37,29.41,430124.0,28.1147,28.1243,28.0765,28.1147,430124.0
2023-11-28 09:45:00,29.41,29.46,29.38,29.4,485415.0,28.1147,28.1625,28.086,28.1052,485415.0
2023-11-28 09:50:00,29.4,29.41,29.37,29.39,235047.0,28.1052,28.1147,28.0765,28.0956,235047.0
2023-11-28 09:55:00,29.39,29.4,29.37,29.39,157117.0,28.0956,28.1052,28.0765,28.0956,157117.0
2023-11-28 10:00:00,29.38,29.41,29.35,29.38,454987.0,28.086,28.1147,28.0574,28.086,454987.0
2023-11-28 10:05:00,29.38,29.4,29.36,29.38,310831.0,28.086,28.1052,28.0669,28.086,310831.0
2023-11-28 10:10:00,29.38,29.42,29.37,29.4,328677.0,28.086,28.1243,28.0765,28.1052,328677.0
2023-11-28 10:15:00,29.4,29.44,29.39,29.43,342846.0,28.1052,28.1434,28.0956,28.1338,342846.0
2023-11-28 10:20:00,29.43,29.44,29.41,29.43,219674.0,28.1338,28.1434,28.1147,28.1338,219674.0
2023-11-28 10:25:00,29.43,29.44,29.41,29.43,191437.0,28.1338,28.1434,28.1147,28.1338,191437.0
2023-11-28 10:30:00,29.42,29.45,29.39,29.4,317380.0,28.1243,28.153,28.0956,28.1052,317380.0
2023-11-28 10:35:00,29.4,29.45,29.38,29.43,313524.0,28.1052,28.153,28.086,28.1338,313524.0
2023-11-28 10:40:00,29.43,29.53,29.43,29.53,495373.0,28.1338,28.2294,28.1338,28.2294,495373.0
2023-11-28 10:45:00,29.53,29.53,29.48,29.51,373986.0,28.2294,28.2294,28.1816,28.2103,373986.0
2023-11-28 10:50:00,29.52,29.56,29.5,29.54,306993.0,28.2199,28.2581,28.2008,28.239,306993.0
2023-11-28 10:55:00,29.55,29.62,29.53,29.62,612874.0,28.2486,28.3155,28.2294,28.3155,612874.0
2023-11-28 11:00:00,29.62,29.63,29.58,29.6,243688.0,28.3155,28.325,28.2772,28.2964,243688.0
2023-11-28 11:05:00,29.6,29.6,29.55,29.57,266759.0,28.2964,28.2964,28.2486,28.2677,266759.0
2023-11-28 11:10:00,29.58,29.58,29.54,29.57,203700.0,28.2772,28.2772,28.239,28.2677,203700.0
2023-11-28 11:15:00,29.57,29.58,29.55,29.55,187675.0,28.2677,28.2772,28.2486,28.2486,187675.0
2023-11-28 11:20:00,29.55,29.56,29.53,29.55,245294.0,28.2486,28.2581,28.2294,28.2486,245294.0
2023-11-28 11:25:00,29.55,29.57,29.54,29.55,178620.0,28.2486,28.2677,28.239,28.2486,178620.0
2023-11-28 11:30:00,29.55,29.6,29.54,29.6,239211.0,28.2486,28.2964,28.239,28.2964,239211.0
2023-11-28 11:35:00,29.6,29.62,29.57,29.6,229218.0,28.2964,28.3155,28.2677,28.2964,229218.0
2023-11-28 11:40:00,29.6,29.64,29.59,29.62,224442.0,28.2964,28.3346,28.2868,28.3155,224442.0
2023-11-28 11:45:00,29.61,29.64,29.58,29.63,367224.0,28.3059,28.3346,28.2772,28.325,367224.0
2023-11-28 11:50:00,29.64,29.64,29.6,29.61,208202.0,28.3346,28.3346,28.2964,28.3059,208202.0
2023-11-28 11:55:00,29.61,29.65,29.61,29.62,303088.0,28.3059,28.3442,28.3059,28.3155,303088.0
2023-11-28 12:00:00,29.62,29.63,29.61,29.61,136547.0,28.3155,28.325,28.3059,28.3059,136547.0
2023-11-28 12:05:00,29.61,29.62,29.6,29.62,389855.0,28.3059,28.3155,28.2964,28.3155,389855.0
2023-11-28 12:10:00,29.62,29.63,29.59,29.6,263149.0,28.3155,28.325,28.2868,28.2964,263149.0
2023-11-28 12:15:00,29.61,29.62,29.54,29.56,264963.0,28.3059,28.3155,28.239,28.2581,264963.0
2023-11-28 12:20:00,29.57,29.59,29.55,29.59,266957.0,28.2677,28.2868,28.2486,28.2868,266957.0
2023-11-28 12:25:00,29.58,29.59,29.54,29.55,276770.0,28.2772,28.2868,28.239,28.2486,276770.0
2023-11-28 12:30:00,29.55,29.56,29.51,29.52,341996.0,28.2486,28.2581,28.2103,28.2199,341996.0
2023-11-28 12:35:00,29.51,29.52,29.49,29.51,277709.0,28.2103,28.2199,28.1912,28.2103,277709.0
2023-11-28 12:40:00,29.5,29.51,29.48,29.49,233420.0,28.2008,28.2103,28.1816,28.1912,233420.0
2023-11-28 12:45:00,29.49,29.49,29.45,29.47,206339.0,28.1912,28.1912,28.153,28.1721,206339.0
2023-11-28 12:50:00,29.47,29.48,29.45,29.48,417061.0,28.1721,28.1816,28.153,28.1816,417061.0
2023-11-28 12:55:00,29.48,29.48,29.45,29.46,143125.0,28.1816,28.1816,28.153,28.1625,143125.0
2023-11-28 13:00:00,29.46,29.47,29.39,29.45,458544.0,28.1625,28.1721,28.0956,28.153,458544.0
2023-11-28 13:05:00,29.45,29.47,29.43,29.45,152553.0,28.153,28.1721,28.1338,28.153,152553.0
2023-11-28 13:10:00,29.45,29.45,29.42,29.44,255329.0,28.153,28.153,28.1243,28.1434,255329.0
2023-11-28 13:15:00,29.43,29.46,29.42,29.46,235037.0,28.1338,28.1625,28.1243,28.1625,235037.0
2023-11-28 13:20:00,29.46,29.47,29.44,29.46,162100.0,28.1625,28.1721,28.1434,28.1625,162100.0
2023-11-28 13:25:00,29.45,29.5,29.44,29.48,390034.0,28.153,28.2008,28.1434,28.1816,390034.0
2023-11-28 13:30:00,29.48,29.49,29.46,29.48,217752.0,28.1816,28.1912,28.1625,28.1816,217752.0
2023-11-28 13:35:00,29.48,29.53,29.46,29.52,192192.0,28.1816,28.2294,28.1625,28.2199,192192.0
2023-11-28 13:40:00,29.52,29.53,29.5,29.52,262349.0,28.2199,28.2294,28.2008,28.2199,262349.0
2023-11-28 13:45:00,29.51,29.52,29.5,29.51,147878.0,28.2103,28.2199,28.2008,28.2103,147878.0
2023-11-28 13:50:00,29.5,29.52,29.49,29.51,232191.0,28.2008,28.2199,28.1912,28.2103,232191.0
2023-11-28 13:55:00,29.51,29.51,29.45,29.47,230409.0,28.2103,28.2103,28.153,28.1721,230409.0
2023-11-28 14:00:00,29.48,29.49,29.47,29.48,135683.0,28.1816,28.1912,28.1721,28.1816,135683.0
2023-11-28 14:05:00,29.48,29.49,29.46,29.48,216002.0,28.1816,28.1912,28.1625,28.1816,216002.0
2023-11-28 14:10:00,29.47,29.53,29.47,29.52,213052.0,28.1721,28.2294,28.1721,28.2199,213052.0
2023-11-28 14:15:00,29.53,29.53,29.5,29.51,184140.0,28.2294,28.2294,28.2008,28.2103,184140.0
2023-11-28 14:20:00,29.51,29.52,29.48,29.5,317399.0,28.2103,28.2199,28.1816,28.2008,317399.0
2023-11-28 14:25:00,29.5,29.52,29.48,29.52,228203.0,28.2008,28.2199,28.1816,28.2199,228203.0
2023-11-28 14:30:00,29.52,29.53,29.49,29.53,351480.0,28.2199,28.2294,28.1912,28.2294,351480.0
2023-11-28 14:35:00,29.53,29.55,29.52,29.54,221329.0,28.2294,28.2486,28.2199,28.239,221329.0
2023-11-28 14:40:00,29.54,29.54,29.51,29.52,213275.0,28.239,28.239,28.2103,28.2199,213275.0
2023-11-28 14:45:00,29.52,29.53,29.51,29.52,124726.0,28.2199,28.2294,28.2103,28.2199,124726.0
2023-11-28 14:50:00,29.52,29.54,29.51,29.53,124807.0,28.2199,28.239,28.2103,28.2294,124807.0
2023-11-28 14:55:00,29.53,29.54,29.51,29.54,221198.0,28.2294,28.239,28.2103,28.239,221198.0
2023-11-28 15:00:00,29.54,29.56,29.53,29.56,217796.0,28.239,28.2581,28.2294,28.2581,217796.0
2023-11-28 15:05:00,29.55,29.57,29.53,29.54,294099.0,28.2486,28.2677,28.2294,28.239,294099.0
2023-11-28 15:10:00,29.54,29.56,29.53,29.55,341146.0,28.239,28.2581,28.2294,28.2486,341146.0
2023-11-28 15:15:00,29.55,29.55,29.53,29.54,254424.0,28.2486,28.2486,28.2294,28.239,254424.0
2023-11-28 15:20:00,29.54,29.54,29.5,29.53,403154.0,28.239,28.239,28.2008,28.2294,403154.0
2023-11-28 15:25:00,29.53,29.55,29.52,29.55,321050.0,28.2294,28.2486,28.2199,28.2486,321050.0
2023-11-28 15:30:00,29.54,29.56,29.51,29.53,401137.0,28.239,28.2581,28.2103,28.2294,401137.0
2023-11-28 15:35:00,29.53,29.53,29.5,29.53,293297.0,28.2294,28.2294,28.2008,28.2294,293297.0
2023-11-28 15:40:00,29.53,29.56,29.52,29.55,429411.0,28.2294,28.2581,28.2199,28.2486,429411.0
2023-11-28 15:45:00,29.54,29.58,29.54,29.58,625337.0,28.239,28.2772,28.239,28.2772,625337.0
2023-11-28 15:50:00,29.58,29.6,29.51,29.53,1022509.0,28.2772,28.2964,28.2103,28.2294,1022509.0
2023-11-28 15:55:00,29.53,29.56,29.52,29.53,1427722.0,28.2294,28.2581,28.2199,28.2294,1427722.0
2023-11-29 09:30:00,29.88,30.05,29.81,30.04,2201892.0,28.564,28.7265,28.4971,28.717,2201892.0
2023-11-29 09:35:00,30.05,30.06,29.83,29.97,1037372.0,28.7265,28.7361,28.5162,28.6501,1037372.0
2023-11-29 09:40:00,29.97,30.03,29.96,29.97,568929.0,28.6501,28.7074,28.6405,28.6501,568929.0
2023-11-29 09:45:00,29.98,30.15,29.97,30.14,951879.0,28.6596,28.8221,28.6501,28.8126,951879.0
2023-11-29 09:50:00,30.13,30.25,30.13,30.25,1121310.0,28.803,28.9177,28.803,28.9177,1121310.0
2023-11-29 09:55:00,30.25,30.26,30.2,30.21,717187.0,28.9177,28.9273,28.8699,28.8795,717187.0
2023-11-29 10:00:00,30.21,30.22,30.14,30.18,727123.0,28.8795,28.8891,28.8126,28.8508,727123.0
2023-11-29 10:05:00,30.18,30.23,30.12,30.23,730276.0,28.8508,28.8986,28.7935,28.8986,730276.0
2023-11-29 10:10:00,30.22,30.25,30.18,30.25,734399.0,28.8891,28.9177,28.8508,28.9177,734399.0
2023-11-29 10:15:00,30.24,30.36,30.24,30.36,698253.0,28.9082,29.0229,28.9082,29.0229,698253.0
2023-11-29 10:20:00,30.36,30.39,30.28,30.29,669253.0,29.0229,29.0516,28.9464,28.956,669253.0
2023-11-29 10:25:00,30.29,30.34,30.28,30.33,517327.0,28.956,29.0038,28.9464,28.9942,517327.0
2023-11-29 10:30:00,30.32,30.36,30.31,30.34,626408.0,28.9846,29.0229,28.9751,29.0038,626408.0
2023-11-29 10:35:00,30.34,30.39,30.31,30.37,357013.0,29.0038,29.0516,28.9751,29.0324,357013.0
2023-11-29 10:40:00,30.38,30.39,30.29,30.3,354427.0,29.042,29.0516,28.956,28.9655,354427.0
2023-11-29 10:45:00,30.3,30.35,30.29,30.34,449363.0,28.9655,29.0133,28.956,29.0038,449363.0
2023-11-29 10:50:00,30.34,30.37,30.32,30.32,465407.0,29.0038,29.0324,28.9846,28.9846,465407.0
2023-11-29 10:55:00,30.33,30.36,30.31,30.32,491322.0,28.9942,29.0229,28.9751,28.9846,491322.0
2023-11-29 11:00:00,30.31,30.39,30.29,30.38,668262.0,28.9751,29.0516,28.956,29.042,668262.0
2023-11-29 11:05:00,30.38,30.38,30.29,30.35,708977.0,29.042,29.042,28.956,29.0133,708977.0
2023-11-29 11:10:00,30.34,30.36,30.3,30.34,410589.0,29.0038,29.0229,28.9655,29.0038,410589.0
2023-11-29 11:15:00,30.35,30.35,30.29,30.34,438764.0,29.0133,29.0133,28.956,29.0038,438764.0
2023-11-29 11:20:00,30.34,30.38,30.31,30.38,489451.0,29.0038,29.042,28.9751,29.042,489451.0
2023-11-29 11:25:00,30.38,30.38,30.31,30.33,459910.0,29.042,29.042,28.9751,28.9942,459910.0
2023-11-29 11:30:00,30.33,30.35,30.31,30.33,691636.0,28.9942,29.0133,28.9751,28.9942,691636.0
2023-11-29 11:35:00,30.33,30.35,30.31,30.32,551388.0,28.9942,29.0133,28.9751,28.9846,551388.0
2023-11-29 11:40:00,30.33,30.36,30.3,30.36,500093.0,28.9942,29.0229,28.9655,29.0229,500093.0
2023-11-29 11:45:00,30.36,30.37,30.34,30.37,393592.0,29.0229,29.0324,29.0038,29.0324,393592.0
2023-11-29 11:50:00,30.36,30.39,30.34,30.38,290049.0,29.0229,29.0516,29.0038,29.042,290049.0
2023-11-29 11:55:00,30.39,30.39,30.37,30.38,266061.0,29.0516,29.0516,29.0324,29.042,266061.0
2023-11-29 12:00:00,30.38,30.39,30.35,30.35,362325.0,29.042,29.0516,29.0133,29.0133,362325.0
2023-11-29 12:05:00,30.36,30.38,30.34,30.36,305020.0,29.0229,29.042,29.0038,29.0229,305020.0
2023-11-29 12:10:00,30.36,30.36,30.34,30.36,274207.0,29.0229,29.0229,29.0038,29.0229,274207.0
2023-11-29 12:15:00,30.36,30.38,30.33,30.38,244736.0,29.0229,29.042,28.9942,29.042,244736.0
2023-11-29 12:20:00,30.38,30.4,30.37,30.39,294344.0,29.042,29.0611,29.0324,29.0516,294344.0
2023-11-29 12:25:00,30.4,30.41,30.38,30.41,297339.0,29.0611,29.0707,29.042,29.0707,297339.0
2023-11-29 12:30:00,30.41,30.44,30.4,30.44,449266.0,29.0707,29.0994,29.0611,29.0994,449266.0
2023-11-29 12:35:00,30.43,30.48,30.43,30.47,511747.0,29.0898,29.1376,29.0898,29.128,511747.0
2023-11-29 12:40:00,30.46,30.5,30.46,30.5,452172.0,29.1185,29.1567,29.1185,29.1567,452172.0
2023-11-29 12:45:00,30.5,30.54,30.49,30.54,451423.0,29.1567,29.195,29.1472,29.195,451423.0
2023-11-29 12:50:00,30.53,30.54,30.5,30.51,478196.0,29.1854,29.195,29.1567,29.1663,478196.0
2023-11-29 12:55:00,30.52,30.55,30.51,30.53,252735.0,29.1758,29.2045,29.1663,29.1854,252735.0
2023-11-29 13:00:00,30.53,30.58,30.53,30.57,481858.0,29.1854,29.2332,29.1854,29.2236,481858.0
2023-11-29 13:05:00,30.56,30.58,30.55,30.57,166437.0,29.2141,29.2332,29.2045,29.2236,166437.0
2023-11-29 13:10:00,30.57,30.57,30.54,30.57,243528.0,29.2236,29.2236,29.195,29.2236,243528.0
2023-11-29 13:15:00,30.56,30.57,30.54,30.55,244772.0,29.2141,29.2236,29.195,29.2045,244772.0
2023-11-29 13:20:00,30.55,30.56,30.54,30.55,245142.0,29.2045,29.2141,29.195,29.2045,245142.0
2023-11-29 13:25:00,30.55,30.55,30.53,30.54,280595.0,29.2045,29.2045,29.1854,29.195,280595.0
2023-11-29 13:30:00,30.53,30.53,30.47,30.5,800934.0,29.1854,29.1854,29.128,29.1567,800934.0
2023-11-29 13:35:00,30.49,30.52,30.48,30.52,292229.0,29.1472,29.1758,29.1376,29.1758,292229.0
2023-11-29 13:40:00,30.52,30.52,30.5,30.51,283163.0,29.1758,29.1758,29.1567,29.1663,283163.0
2023-11-29 13:45:00,30.51,30.52,30.48,30.51,232929.0,29.1663,29.1758,29.1376,29.1663,232929.0
2023-11-29 13:50:00,30.51,30.53,30.49,30.53,306804.0,29.1663,29.1854,29.1472,29.1854,306804.0
2023-11-29 13:55:00,30.52,30.53,30.5,30.5,231712.0,29.1758,29.1854,29.1567,29.1567,231712.0
2023-11-29 14:00:00,30.51,30.55,30.5,30.55,284063.0,29.1663,29.2045,29.1567,29.2045,284063.0
2023-11-29 14:05:00,30.55,30.6,30.54,30.6,417146.0,29.2045,29.2523,29.195,29.2523,417146.0
2023-11-29 14:10:00,30.6,30.61,30.57,30.59,522424.0,29.2523,29.2619,29.2236,29.2428,522424.0
2023-11-29 14:15:00,30.59,30.59,30.56,30.57,291657.0,29.2428,29.2428,29.2141,29.2236,291657.0
2023-11-29 14:20:00,30.57,30.59,30.56,30.57,469866.0,29.2236,29.2428,29.2141,29.2236,469866.0
2023-11-29 14:25:00,30.57,30.58,30.54,30.55,278777.0,29.2236,29.2332,29.195,29.2045,278777.0
2023-11-29 14:30:00,30.55,30.55,30.51,30.51,333484.0,29.2045,29.2045,29.1663,29.1663,333484.0
2023-11-29 14:35:00,30.51,30.52,30.47,30.49,411133.0,29.1663,29.1758,29.128,29.1472,411133.0
2023-11-29 14:40:00,30.49,30.5,30.47,30.49,188178.0,29.1472,29.1567,29.128,29.1472,188178.0
2023-11-29 14:45:00,30.49,30.5,30.47,30.49,385472.0,29.1472,29.1567,29.128,29.1472,385472.0
2023-11-29 14:50:00,30.49,30.5,30.45,30.45,320266.0,29.1472,29.1567,29.1089,29.1089,320266.0
2023-11-29 14:55:00,30.46,30.47,30.45,30.46,552433.0,29.1185,29.128,29.1089,29.1185,552433.0
2023-11-29 15:00:00,30.46,30.47,30.43,30.46,535957.0,29.1185,29.128,29.0898,29.1185,535957.0
2023-11-29 15:05:00,30.46,30.48,30.45,30.46,493962.0,29.1185,29.1376,29.1089,29.1185,493962.0
2023-11-29 15:10:00,30.46,30.47,30.42,30.43,431947.0,29.1185,29.128,29.0802,29.0898,431947.0
2023-11-29 15:15:00,30.43,30.44,30.37,30.38,594059.0,29.0898,29.0994,29.0324,29.042,594059.0
2023-11-29 15:20:00,30.38,30.39,30.33,30.34,458981.0,29.042,29.0516,28.9942,29.0038,458981.0
2023-11-29 15:25:00,30.34,30.36,30.33,30.35,421277.0,29.0038,29.0229,28.9942,29.0133,421277.0
2023-11-29 15:30:00,30.35,30.38,30.34,30.36,612270.0,29.0133,29.042,29.0038,29.0229,612270.0
2023-11-29 15:35:00,30.36,30.38,30.34,30.35,558751.0,29.0229,29.042,29.0038,29.0133,558751.0
2023-11-29 15:40:00,30.34,30.41,30.34,30.4,879486.0,29.0038,29.0707,29.0038,29.0611,879486.0
2023-11-29 15:45:00,30.4,30.4,30.34,30.36,889610.0,29.0611,29.0611,29.0038,29.0229,889610.0
2023-11-29 15:50:00,30.37,30.39,30.35,30.38,987542.0,29.0324,29.0516,29.0133,29.042,987542.0
2023-11-29 15:55:00,30.38,30.4,30.3,30.32,3749984.0,29.042,29.0611,28.9655,28.9846,3749984.0
2023-11-30 09:30:00,30.21,30.3,30.04,30.1,1186150.0,29.1068,29.1935,28.943,29.0008,1186150.0
2023-11-30 09:35:00,30.09,30.18,30.07,30.08,523206.0,28.9912,29.0779,28.9719,28.9816,523206.0
2023-11-30 09:40:00,30.08,30.18,30.07,30.12,480581.0,28.9816,29.0779,28.9719,29.0201,480581.0
2023-11-30 09:45:00,30.11,30.13,30.06,30.09,534279.0,29.0105,29.0297,28.9623,28.9912,534279.0
2023-11-30 09:50:00,30.09,30.27,30.07,30.26,744301.0,28.9912,29.1646,28.9719,29.155,744301.0
2023-11-30 09:55:00,30.26,30.27,30.2,30.26,581744.0,29.155,29.1646,29.0972,29.155,581744.0
2023-11-30 10:00:00,30.26,30.26,30.16,30.17,464624.0,29.155,29.155,29.0586,29.0683,464624.0
2023-11-30 10:05:00,30.17,30.23,30.16,30.22,562101.0,29.0683,29.1261,29.0586,29.1164,562101.0
2023-11-30 10:10:00,30.22,30.25,30.21,30.24,479318.0,29.1164,29.1454,29.1068,29.1357,479318.0
2023-11-30 10:15:00,30.24,30.24,30.18,30.19,305003.0,29.1357,29.1357,29.0779,29.0875,305003.0
2023-11-30 10:20:00,30.19,30.26,30.17,30.23,464695.0,29.0875,29.155,29.0683,29.1261,464695.0
2023-11-30 10:25:00,30.23,30.29,30.23,30.29,273616.0,29.1261,29.1839,29.1261,29.1839,273616.0
2023-11-30 10:30:00,30.29,30.35,30.27,30.34,420415.0,29.1839,29.2417,29.1646,29.2321,420415.0
2023-11-30 10:35:00,30.34,30.35,30.26,30.29,455470.0,29.2321,29.2417,29.155,29.1839,455470.0
2023-11-30 10:40:00,30.29,30.36,30.28,30.36,348728.0,29.1839,29.2513,29.1743,29.2513,348728.0
2023-11-30 10:45:00,30.36,30.36,30.28,30.32,385785.0,29.2513,29.2513,29.1743,29.2128,385785.0
2023-11-30 10:50:00,30.31,30.39,30.3,30.38,492708.0,29.2032,29.2802,29.1935,29.2706,492708.0
2023-11-30 10:55:00,30.38,30.46,30.37,30.45,872763.0,29.2706,29.3477,29.261,29.3381,872763.0
2023-11-30 11:00:00,30.45,30.5,30.43,30.46,619704.0,29.3381,29.3862,29.3188,29.3477,619704.0
2023-11-30 11:05:00,30.46,30.5,30.45,30.46,426957.0,29.3477,29.3862,29.3381,29.3477,426957.0
2023-11-30 11:10:00,30.47,30.49,30.44,30.48,456212.0,29.3573,29.3766,29.3284,29.367,456212.0
2023-11-30 11:15:00,30.48,30.48,30.4,30.42,488092.0,29.367,29.367,29.2899,29.3091,488092.0
2023-11-30 11:20:00,30.41,30.5,30.38,30.49,963878.0,29.2995,29.3862,29.2706,29.3766,963878.0
2023-11-30 11:25:00,30.5,30.52,30.46,30.52,574487.0,29.3862,29.4055,29.3477,29.4055,574487.0
2023-11-30 11:30:00,30.51,30.51,30.44,30.45,389101.0,29.3959,29.3959,29.3284,29.3381,389101.0
2023-11-30 11:35:00,30.45,30.45,30.4,30.43,270807.0,29.3381,29.3381,29.2899,29.3188,270807.0
2023-11-30 11:40:00,30.43,30.43,30.38,30.4,230380.0,29.3188,29.3188,29.2706,29.2899,230380.0
2023-11-30 11:45:00,30.4,30.4,30.36,30.4,245483.0,29.2899,29.2899,29.2513,29.2899,245483.0
2023-11-30 11:50:00,30.39,30.41,30.35,30.36,219295.0,29.2802,29.2995,29.2417,29.2513,219295.0
2023-11-30 11:55:00,30.36,30.37,30.33,30.37,229347.0,29.2513,29.261,29.2224,29.261,229347.0
2023-11-30 12:00:00,30.37,30.42,30.35,30.42,455710.0,29.261,29.3091,29.2417,29.3091,455710.0
2023-11-30 12:05:00,30.42,30.48,30.41,30.47,441712.0,29.3091,29.367,29.2995,29.3573,441712.0
2023-11-30 12:10:00,30.47,30.48,30.41,30.42,317446.0,29.3573,29.367,29.2995,29.3091,317446.0
2023-11-30 12:15:00,30.42,30.42,30.36,30.37,201324.0,29.3091,29.3091,29.2513,29.261,201324.0
2023-11-30 12:20:00,30.37,30.37,30.34,30.36,205983.0,29.261,29.261,29.2321,29.2513,205983.0
2023-11-30 12:25:00,30.35,30.38,30.33,30.35,181786.0,29.2417,29.2706,29.2224,29.2417,181786.0
2023-11-30 12:30:00,30.35,30.38,30.34,30.35,199021.0,29.2417,29.2706,29.2321,29.2417,199021.0
2023-11-30 12:35:00,30.36,30.4,30.35,30.4,177258.0,29.2513,29.2899,29.2417,29.2899,177258.0
2023-11-30 12:40:00,30.39,30.43,30.38,30.43,209124.0,29.2802,29.3188,29.2706,29.3188,209124.0
2023-11-30 12:45:00,30.43,30.44,30.4,30.4,95322.0,29.3188,29.3284,29.2899,29.2899,95322.0
2023-11-30 12:50:00,30.41,30.41,30.38,30.4,187947.0,29.2995,29.2995,29.2706,29.2899,187947.0
2023-11-30 12:55:00,30.4,30.41,30.37,30.39,201432.0,29.2899,29.2995,29.261,29.2802,201432.0
2023-11-30 13:00:00,30.39,30.39,30.35,30.39,159667.0,29.2802,29.2802,29.2417,29.2802,159667.0
2023-11-30 13:05:00,30.39,30.4,30.35,30.36,262811.0,29.2802,29.2899,29.2417,29.2513,262811.0
2023-11-30 13:10:00,30.36,30.4,30.35,30.39,190557.0,29.2513,29.2899,29.2417,29.2802,190557.0
2023-11-30 13:15:00,30.39,30.42,30.38,30.42,234511.0,29.2802,29.3091,29.2706,29.3091,234511.0
2023-11-30 13:20:00,30.41,30.43,30.41,30.42,191850.0,29.2995,29.3188,29.2995,29.3091,191850.0
2023-11-30 13:25:00,30.42,30.42,30.38,30.39,138468.0,29.3091,29.3091,29.2706,29.2802,138468.0
2023-11-30 13:30:00,30.39,30.47,30.36,30.44,1984907.0,29.2802,29.3573,29.2513,29.3284,1984907.0
2023-11-30 13:35:00,30.43,30.47,30.42,30.46,440583.0,29.3188,29.3573,29.3091,29.3477,440583.0
2023-11-30 13:40:00,30.46,30.47,30.42,30.43,182078.0,29.3477,29.3573,29.3091,29.3188,182078.0
2023-11-30 13:45:00,30.43,30.46,30.41,30.44,256926.0,29.3188,29.3477,29.2995,29.3284,256926.0
2023-11-30 13:50:00,30.44,30.46,30.43,30.46,227538.0,29.3284,29.3477,29.3188,29.3477,227538.0
2023-11-30 13:55:00,30.46,30.46,30.44,30.46,185084.0,29.3477,29.3477,29.3284,29.3477,185084.0
2023-11-30 14:00:00,30.46,30.47,30.44,30.46,141583.0,29.3477,29.3573,29.3284,29.3477,141583.0
2023-11-30 14:05:00,30.45,30.48,30.45,30.48,129884.0,29.3381,29.367,29.3381,29.367,129884.0
2023-11-30 14:10:00,30.48,30.5,30.47,30.5,222381.0,29.367,29.3862,29.3573,29.3862,222381.0
2023-11-30 14:15:00,30.49,30.53,30.47,30.51,428388.0,29.3766,29.4151,29.3573,29.3959,428388.0
2023-11-30 14:20:00,30.52,30.52,30.49,30.51,299734.0,29.4055,29.4055,29.3766,29.3959,299734.0
2023-11-30 14:25:00,30.51,30.54,30.5,30.54,242266.0,29.3959,29.4248,29.3862,29.4248,242266.0
2023-11-30 14:30:00,30.54,30.54,30.5,30.53,307271.0,29.4248,29.4248,29.3862,29.4151,307271.0
2023-11-30 14:35:00,30.52,30.53,30.51,30.51,194460.0,29.4055,29.4151,29.3959,29.3959,194460.0
2023-11-30 14:40:00,30.52,30.54,30.51,30.54,174660.0,29.4055,29.4248,29.3959,29.4248,174660.0
2023-11-30 14:45:00,30.54,30.54,30.52,30.54,235931.0,29.4248,29.4248,29.4055,29.4248,235931.0
2023-11-30 14:50:00,30.54,30.55,30.52,30.53,242300.0,29.4248,29.4344,29.4055,29.4151,242300.0
2023-11-30 14:55:00,30.53,30.55,30.52,30.55,290536.0,29.4151,29.4344,29.4055,29.4344,290536.0
2023-11-30 15:00:00,30.54,30.55,30.53,30.55,302363.0,29.4248,29.4344,29.4151,29.4344,302363.0
2023-11-30 15:05:00,30.55,30.55,30.52,30.54,207692.0,29.4344,29.4344,29.4055,29.4248,207692.0
2023-11-30 15:10:00,30.54,30.55,30.52,30.53,400925.0,29.4248,29.4344,29.4055,29.4151,400925.0
2023-11-30 15:15:00,30.53,30.54,30.51,30.53,251189.0,29.4151,29.4248,29.3959,29.4151,251189.0
2023-11-30 15:20:00,30.54,30.55,30.5,30.51,344587.0,29.4248,29.4344,29.3862,29.3959,344587.0
2023-11-30 15:25:00,30.51,30.51,30.45,30.46,484490.0,29.3959,29.3959,29.3381,29.3477,484490.0
2023-11-30 15:30:00,30.46,30.48,30.43,30.44,572608.0,29.3477,29.367,29.3188,29.3284,572608.0
2023-11-30 15:35:00,30.44,30.47,30.44,30.44,463791.0,29.3284,29.3573,29.3284,29.3284,463791.0
2023-11-30 15:40:00,30.45,30.49,30.44,30.48,792994.0,29.3381,29.3766,29.3284,29.367,792994.0
2023-11-30 15:45:00,30.48,30.5,30.41,30.43,1418977.0,29.367,29.3862,29.2995,29.3188,1418977.0
2023-11-30 15:50:00,30.43,30.51,30.42,30.47,1559739.0,29.3188,29.3959,29.3091,29.3573,1559739.0
2023-11-30 15:55:00,30.47,30.54,30.47,30.48,3409388.0,29.3573,29.4248,29.3573,29.367,3409388.0
2023-12-01 09:30:00,30.4,30.53,30.37,30.53,876119.0,29.2899,29.4151,29.261,29.4151,876119.0
2023-12-01 09:35:00,30.53,30.53,30.44,30.46,494654.0,29.4151,29.4151,29.3284,29.3477,494654.0
2023-12-01 09:40:00,30.47,30.49,30.37,30.4,379064.0,29.3573,29.3766,29.261,29.2899,379064.0
2023-12-01 09:45:00,30.4,30.49,30.35,30.48,332554.0,29.2899,29.3766,29.2417,29.367,332554.0
2023-12-01 09:50:00,30.49,30.5,30.46,30.5,203367.0,29.3766,29.3862,29.3477,29.3862,203367.0
2023-12-01 09:55:00,30.49,30.54,30.46,30.53,512333.0,29.3766,29.4248,29.3477,29.4151,512333.0
2023-12-01 10:00:00,30.53,30.59,30.5,30.59,697570.0,29.4151,29.4729,29.3862,29.4729,697570.0
2023-12-01 10:05:00,30.59,30.62,30.55,30.61,517378.0,29.4729,29.5018,29.4344,29.4922,517378.0
2023-12-01 10:10:00,30.6,30.62,30.57,30.61,502892.0,29.4826,29.5018,29.4537,29.4922,502892.0
2023-12-01 10:15:00,30.6,30.65,30.58,30.65,250547.0,29.4826,29.5307,29.4633,29.5307,250547.0
2023-12-01 10:20:00,30.64,30.7,30.62,30.68,319794.0,29.5211,29.5789,29.5018,29.5597,319794.0
2023-12-01 10:25:00,30.68,30.69,30.64,30.66,347090.0,29.5597,29.5693,29.5211,29.5404,347090.0
2023-12-01 10:30:00,30.66,30.69,30.61,30.62,390899.0,29.5404,29.5693,29.4922,29.5018,390899.0
2023-12-01 10:35:00,30.62,30.66,30.57,30.57,446134.0,29.5018,29.5404,29.4537,29.4537,446134.0
2023-12-01 10:40:00,30.58,30.6,30.54,30.55,195739.0,29.4633,29.4826,29.4248,29.4344,195739.0
2023-12-01 10:45:00,30.55,30.57,30.54,30.55,268629.0,29.4344,29.4537,29.4248,29.4344,268629.0
2023-12-01 10:50:00,30.55,30.58,30.54,30.56,222660.0,29.4344,29.4633,29.4248,29.444,222660.0
2023-12-01 10:55:00,30.55,30.56,30.48,30.5,408532.0,29.4344,29.444,29.367,29.3862,408532.0
2023-12-01 11:00:00,30.5,30.5,30.38,30.42,592349.0,29.3862,29.3862,29.2706,29.3091,592349.0
2023-12-01 11:05:00,30.42,30.54,30.4,30.54,503532.0,29.3091,29.4248,29.2899,29.4248,503532.0
2023-12-01 11:10:00,30.54,30.58,30.51,30.55,486701.0,29.4248,29.4633,29.3959,29.4344,486701.0
2023-12-01 11:15:00,30.55,30.61,30.55,30.58,446252.0,29.4344,29.4922,29.4344,29.4633,446252.0
2023-12-01 11:20:00,30.58,30.63,30.56,30.59,441735.0,29.4633,29.5115,29.444,29.4729,441735.0
2023-12-01 11:25:00,30.59,30.63,30.58,30.62,223209.0,29.4729,29.5115,29.4633,29.5018,223209.0
2023-12-01 11:30:00,30.62,30.64,30.56,30.64,229802.0,29.5018,29.5211,29.444,29.5211,229802.0
2023-12-01 11:35:00,30.63,30.65,30.6,30.65,247841.0,29.5115,29.5307,29.4826,29.5307,247841.0
2023-12-01 11:40:00,30.64,30.75,30.63,30.75,590443.0,29.5211,29.6271,29.5115,29.6271,590443.0
2023-12-01 11:45:00,30.75,30.76,30.7,30.76,366827.0,29.6271,29.6367,29.5789,29.6367,366827.0
2023-12-01 11:50:00,30.76,30.81,30.75,30.76,610491.0,29.6367,29.6849,29.6271,29.6367,610491.0
2023-12-01 11:55:00,30.77,30.81,30.75,30.8,282296.0,29.6464,29.6849,29.6271,29.6753,282296.0
2023-12-01 12:00:00,30.79,30.85,30.79,30.84,491959.0,29.6656,29.7234,29.6656,29.7138,491959.0
2023-12-01 12:05:00,30.84,30.88,30.82,30.87,341286.0,29.7138,29.7523,29.6945,29.7427,341286.0
2023-12-01 12:10:00,30.87,30.93,30.85,30.92,483829.0,29.7427,29.8005,29.7234,29.7909,483829.0
2023-12-01 12:15:00,30.92,30.94,30.87,30.9,564446.0,29.7909,29.8102,29.7427,29.7716,564446.0
2023-12-01 12:20:00,30.91,30.96,30.89,30.96,441855.0,29.7813,29.8294,29.762,29.8294,441855.0
2023-12-01 12:25:00,30.96,30.97,30.92,30.93,255492.0,29.8294,29.8391,29.7909,29.8005,255492.0
2023-12-01 12:30:00,30.92,30.96,30.9,30.91,441614.0,29.7909,29.8294,29.7716,29.7813,441614.0
2023-12-01 12:35:00,30.9,30.95,30.89,30.94,317248.0,29.7716,29.8198,29.762,29.8102,317248.0
2023-12-01 12:40:00,30.94,30.99,30.92,30.98,303624.0,29.8102,29.8583,29.7909,29.8487,303624.0
2023-12-01 12:45:00,30.98,31.02,30.97,31.01,901534.0,29.8487,29.8872,29.8391,29.8776,901534.0
2023-12-01 12:50:00,31.01,31.04,30.98,31.0,417010.0,29.8776,29.9065,29.8487,29.868,417010.0
2023-12-01 12:55:00,31.01,31.05,30.99,31.05,508786.0,29.8776,29.9161,29.8583,29.9161,508786.0
2023-12-01 13:00:00,31.04,31.05,30.97,30.99,616255.0,29.9065,29.9161,29.8391,29.8583,616255.0
2023-12-01 13:05:00,31.0,31.0,30.92,30.96,530577.0,29.868,29.868,29.7909,29.8294,530577.0
2023-12-01 13:10:00,30.96,30.98,30.91,30.92,381088.0,29.8294,29.8487,29.7813,29.7909,381088.0
2023-12-01 13:15:00,30.92,30.98,30.9,30.98,312452.0,29.7909,29.8487,29.7716,29.8487,312452.0
2023-12-01 13:20:00,30.98,30.99,30.96,30.96,159535.0,29.8487,29.8583,29.8294,29.8294,159535.0
2023-12-01 13:25:00,30.96,30.98,30.9,30.91,292074.0,29.8294,29.8487,29.7716,29.7813,292074.0
2023-12-01 13:30:00,30.91,30.92,30.9,30.92,367970.0,29.7813,29.7909,29.7716,29.7909,367970.0
2023-12-01 13:35:00,30.92,30.95,30.91,30.94,580679.0,29.7909,29.8198,29.7813,29.8102,580679.0
2023-12-01 13:40:00,30.95,30.97,30.91,30.97,258042.0,29.8198,29.8391,29.7813,29.8391,258042.0
2023-12-01 13:45:00,30.96,30.97,30.91,30.92,229920.0,29.8294,29.8391,29.7813,29.7909,229920.0
2023-12-01 13:50:00,30.92,30.95,30.91,30.95,561941.0,29.7909,29.8198,29.7813,29.8198,561941.0
2023-12-01 13:55:00,30.94,30.97,30.93,30.94,186448.0,29.8102,29.8391,29.8005,29.8102,186448.0
2023-12-01 14:00:00,30.95,31.0,30.93,30.99,282489.0,29.8198,29.868,29.8005,29.8583,282489.0
2023-12-01 14:05:00,30.99,31.0,30.94,30.95,303195.0,29.8583,29.868,29.8102,29.8198,303195.0
2023-12-01 14:10:00,30.94,30.99,30.94,30.96,323309.0,29.8102,29.8583,29.8102,29.8294,323309.0
2023-12-01 14:15:00,30.96,30.97,30.93,30.93,285482.0,29.8294,29.8391,29.8005,29.8005,285482.0
2023-12-01 14:20:00,30.94,30.96,30.93,30.93,387760.0,29.8102,29.8294,29.8005,29.8005,387760.0
2023-12-01 14:25:00,30.93,30.95,30.9,30.94,480265.0,29.8005,29.8198,29.7716,29.8102,480265.0
2023-12-01 14:30:00,30.95,30.96,30.93,30.95,295180.0,29.8198,29.8294,29.8005,29.8198,295180.0
2023-12-01 14:35:00,30.95,30.95,30.91,30.93,480316.0,29.8198,29.8198,29.7813,29.8005,480316.0
2023-12-01 14:40:00,30.94,30.94,30.91,30.93,160426.0,29.8102,29.8102,29.7813,29.8005,160426.0
2023-12-01 14:45:00,30.93,30.95,30.92,30.95,329332.0,29.8005,29.8198,29.7909,29.8198,329332.0
2023-12-01 14:50:00,30.94,30.95,30.92,30.93,199496.0,29.8102,29.8198,29.7909,29.8005,199496.0
2023-12-01 14:55:00,30.92,30.93,30.9,30.92,374282.0,29.7909,29.8005,29.7716,29.7909,374282.0
2023-12-01 15:00:00,30.92,30.94,30.89,30.9,376606.0,29.7909,29.8102,29.762,29.7716,376606.0
2023-12-01 15:05:00,30.91,30.91,30.83,30.87,418057.0,29.7813,29.7813,29.7042,29.7427,418057.0
2023-12-01 15:10:00,30.87,30.89,30.86,30.88,534229.0,29.7427,29.762,29.7331,29.7523,534229.0
2023-12-01 15:15:00,30.88,30.88,30.83,30.85,336074.0,29.7523,29.7523,29.7042,29.7234,336074.0
2023-12-01 15:20:00,30.85,30.87,30.84,30.87,452842.0,29.7234,29.7427,29.7138,29.7427,452842.0
2023-12-01 15:25:00,30.87,30.89,30.85,30.88,508013.0,29.7427,29.762,29.7234,29.7523,508013.0
2023-12-01 15:30:00,30.88,30.91,30.86,30.89,745582.0,29.7523,29.7813,29.7331,29.762,745582.0
2023-12-01 15:35:00,30.9,30.93,30.89,30.89,574379.0,29.7716,29.8005,29.762,29.762,574379.0
2023-12-01 15:40:00,30.89,30.92,30.89,30.9,712502.0,29.762,29.7909,29.762,29.7716,712502.0
2023-12-01 15:45:00,30.89,30.92,30.87,30.92,731294.0,29.762,29.7909,29.7427,29.7909,731294.0
2023-12-01 15:50:00,30.92,30.92,30.85,30.87,1254747.0,29.7909,29.7909,29.7234,29.7427,1254747.0
2023-12-01 15:55:00,30.87,30.96,30.87,30.96,2913485.0,29.7427,29.8294,29.7427,29.8294,2913485.0
2023-12-04 09:30:00,30.53,30.71,30.52,30.65,1396916.0,29.4151,29.5886,29.4055,29.5307,1396916.0
2023-12-04 09:35:00,30.65,30.71,30.6,30.63,610305.0,29.5307,29.5886,29.4826,29.5115,610305.0
2023-12-04 09:40:00,30.64,30.79,30.63,30.77,629358.0,29.5211,29.6656,29.5115,29.6464,629358.0
2023-12-04 09:45:00,30.77,30.92,30.76,30.89,900117.0,29.6464,29.7909,29.6367,29.762,900117.0
2023-12-04 09:50:00,30.89,31.0,30.84,30.96,854090.0,29.762,29.868,29.7138,29.8294,854090.0
2023-12-04 09:55:00,30.97,30.97,30.79,30.85,972865.0,29.8391,29.8391,29.6656,29.7234,972865.0
2023-12-04 10:00:00,30.86,30.98,30.83,30.91,796582.0,29.7331,29.8487,29.7042,29.7813,796582.0
2023-12-04 10:05:00,30.91,30.99,30.87,30.98,497925.0,29.7813,29.8583,29.7427,29.8487,497925.0
2023-12-04 10:10:00,30.98,31.0,30.92,30.94,555448.0,29.8487,29.868,29.7909,29.8102,555448.0
2023-12-04 10:15:00,30.94,30.99,30.88,30.89,488249.0,29.8102,29.8583,29.7523,29.762,488249.0
2023-12-04 10:20:00,30.88,30.91,30.85,30.86,264848.0,29.7523,29.7813,29.7234,29.7331,264848.0
2023-12-04 10:25:00,30.86,30.9,30.76,30.79,441273.0,29.7331,29.7716,29.6367,29.6656,441273.0
2023-12-04 10:30:00,30.79,30.84,30.76,30.8,405250.0,29.6656,29.7138,29.6367,29.6753,405250.0
2023-12-04 10:35:00,30.8,30.82,30.78,30.8,443188.0,29.6753,29.6945,29.656,29.6753,443188.0
2023-12-04 10:40:00,30.8,30.81,30.74,30.76,271738.0,29.6753,29.6849,29.6175,29.6367,271738.0
2023-12-04 10:45:00,30.76,30.79,30.74,30.77,201380.0,29.6367,29.6656,29.6175,29.6464,201380.0
2023-12-04 10:50:00,30.76,30.77,30.73,30.74,233455.0,29.6367,29.6464,29.6078,29.6175,233455.0
2023-12-04 10:55:00,30.75,30.76,30.72,30.75,470339.0,29.6271,29.6367,29.5982,29.6271,470339.0
2023-12-04 11:00:00,30.76,30.8,30.71,30.75,308940.0,29.6367,29.6753,29.5886,29.6271,308940.0
2023-12-04 11:05:00,30.75,30.81,30.75,30.8,277438.0,29.6271,29.6849,29.6271,29.6753,277438.0
2023-12-04 11:10:00,30.8,30.82,30.75,30.82,272608.0,29.6753,29.6945,29.6271,29.6945,272608.0
2023-12-04 11:15:00,30.82,30.87,30.82,30.86,442375.0,29.6945,29.7427,29.6945,29.7331,442375.0
2023-12-04 11:20:00,30.87,30.89,30.85,30.87,293672.0,29.7427,29.762,29.7234,29.7427,293672.0
2023-12-04 11:25:00,30.86,30.88,30.84,30.86,190860.0,29.7331,29.7523,29.7138,29.7331,190860.0
2023-12-04 11:30:00,30.85,30.86,30.77,30.78,351707.0,29.7234,29.7331,29.6464,29.656,351707.0
2023-12-04 11:35:00,30.78,30.81,30.77,30.8,264419.0,29.656,29.6849,29.6464,29.6753,264419.0
2023-12-04 11:40:00,30.8,30.87,30.8,30.85,342829.0,29.6753,29.7427,29.6753,29.7234,342829.0
2023-12-04 11:45:00,30.85,30.88,30.84,30.86,294190.0,29.7234,29.7523,29.7138,29.7331,294190.0
2023-12-04 11:50:00,30.86,30.89,30.86,30.86,324915.0,29.7331,29.762,29.7331,29.7331,324915.0
2023-12-04 11:55:00,30.86,30.88,30.83,30.87,155704.0,29.7331,29.7523,29.7042,29.7427,155704.0
2023-12-04 12:00:00,30.87,30.94,30.86,30.93,362653.0,29.7427,29.8102,29.7331,29.8005,362653.0
2023-12-04 12:05:00,30.93,30.98,30.92,30.97,345686.0,29.8005,29.8487,29.7909,29.8391,345686.0
2023-12-04 12:10:00,30.97,30.97,30.92,30.95,250338.0,29.8391,29.8391,29.7909,29.8198,250338.0
2023-12-04 12:15:00,30.95,30.95,30.9,30.92,172683.0,29.8198,29.8198,29.7716,29.7909,172683.0
2023-12-04 12:20:00,30.92,30.96,30.91,30.94,358967.0,29.7909,29.8294,29.7813,29.8102,358967.0
2023-12-04 12:25:00,30.94,30.95,30.87,30.88,280306.0,29.8102,29.8198,29.7427,29.7523,280306.0
2023-12-04 12:30:00,30.88,30.89,30.85,30.87,362062.0,29.7523,29.762,29.7234,29.7427,362062.0
2023-12-04 12:35:00,30.87,30.87,30.83,30.87,210259.0,29.7427,29.7427,29.7042,29.7427,210259.0
2023-12-04 12:40:00,30.86,30.9,30.85,30.9,173908.0,29.7331,29.7716,29.7234,29.7716,173908.0
2023-12-04 12:45:00,30.9,30.91,30.87,30.87,317833.0,29.7716,29.7813,29.7427,29.7427,317833.0
2023-12-04 12:50:00,30.87,30.88,30.84,30.85,135934.0,29.7427,29.7523,29.7138,29.7234,135934.0
2023-12-04 12:55:00,30.84,30.86,30.83,30.84,114692.0,29.7138,29.7331,29.7042,29.7138,114692.0
2023-12-04 13:00:00,30.83,30.84,30.81,30.84,152166.0,29.7042,29.7138,29.6849,29.7138,152166.0
2023-12-04 13:05:00,30.84,30.89,30.83,30.88,178908.0,29.7138,29.762,29.7042,29.7523,178908.0
2023-12-04 13:10:00,30.88,30.88,30.85,30.87,151329.0,29.7523,29.7523,29.7234,29.7427,151329.0
2023-12-04 13:15:00,30.87,30.89,30.86,30.88,111485.0,29.7427,29.762,29.7331,29.7523,111485.0
2023-12-04 13:20:00,30.88,30.89,30.83,30.85,176133.0,29.7523,29.762,29.7042,29.7234,176133.0
2023-12-04 13:25:00,30.85,30.89,30.84,30.87,238219.0,29.7234,29.762,29.7138,29.7427,238219.0
2023-12-04 13:30:00,30.87,30.88,30.85,30.85,333326.0,29.7427,29.7523,29.7234,29.7234,333326.0
2023-12-04 13:35:00,30.86,30.87,30.83,30.84,132719.0,29.7331,29.7427,29.7042,29.7138,132719.0
2023-12-04 13:40:00,30.84,30.85,30.81,30.82,316203.0,29.7138,29.7234,29.6849,29.6945,316203.0
2023-12-04 13:45:00,30.81,30.84,30.8,30.83,276980.0,29.6849,29.7138,29.6753,29.7042,276980.0
2023-12-04 13:50:00,30.83,30.87,30.83,30.84,165960.0,29.7042,29.7427,29.7042,29.7138,165960.0
2023-12-04 13:55:00,30.84,30.85,30.79,30.8,235900.0,29.7138,29.7234,29.6656,29.6753,235900.0
2023-12-04 14:00:00,30.79,30.84,30.79,30.82,275446.0,29.6656,29.7138,29.6656,29.6945,275446.0
2023-12-04 14:05:00,30.81,30.82,30.78,30.81,308545.0,29.6849,29.6945,29.656,29.6849,308545.0
2023-12-04 14:10:00,30.8,30.83,30.79,30.8,326065.0,29.6753,29.7042,29.6656,29.6753,326065.0
2023-12-04 14:15:00,30.8,30.81,30.77,30.8,278987.0,29.6753,29.6849,29.6464,29.6753,278987.0
2023-12-04 14:20:00,30.8,30.81,30.79,30.8,200363.0,29.6753,29.6849,29.6656,29.6753,200363.0
2023-12-04 14:25:00,30.8,30.81,30.77,30.79,217265.0,29.6753,29.6849,29.6464,29.6656,217265.0
2023-12-04 14:30:00,30.79,30.83,30.76,30.77,350446.0,29.6656,29.7042,29.6367,29.6464,350446.0
2023-12-04 14:35:00,30.77,30.77,30.74,30.76,527833.0,29.6464,29.6464,29.6175,29.6367,527833.0
2023-12-04 14:40:00,30.77,30.82,30.76,30.82,411576.0,29.6464,29.6945,29.6367,29.6945,411576.0
2023-12-04 14:45:00,30.82,30.82,30.78,30.8,250568.0,29.6945,29.6945,29.656,29.6753,250568.0
2023-12-04 14:50:00,30.8,30.81,30.77,30.8,348611.0,29.6753,29.6849,29.6464,29.6753,348611.0
2023-12-04 14:55:00,30.8,30.83,30.79,30.82,288214.0,29.6753,29.7042,29.6656,29.6945,288214.0
2023-12-04 15:00:00,30.82,30.87,30.81,30.85,384011.0,29.6945,29.7427,29.6849,29.7234,384011.0
2023-12-04 15:05:00,30.85,30.88,30.83,30.86,509982.0,29.7234,29.7523,29.7042,29.7331,509982.0
2023-12-04 15:10:00,30.87,30.9,30.86,30.88,394280.0,29.7427,29.7716,29.7331,29.7523,394280.0
2023-12-04 15:15:00,30.88,30.89,30.84,30.87,293455.0,29.7523,29.762,29.7138,29.7427,293455.0
2023-12-04 15:20:00,30.87,30.89,30.84,30.85,363369.0,29.7427,29.762,29.7138,29.7234,363369.0
2023-12-04 15:25:00,30.85,30.85,30.8,30.82,309968.0,29.7234,29.7234,29.6753,29.6945,309968.0
2023-12-04 15:30:00,30.82,30.83,30.79,30.8,333513.0,29.6945,29.7042,29.6656,29.6753,333513.0
2023-12-04 15:35:00,30.8,30.8,30.76,30.78,461216.0,29.6753,29.6753,29.6367,29.656,461216.0
2023-12-04 15:40:00,30.78,30.82,30.77,30.81,519672.0,29.656,29.6945,29.6464,29.6849,519672.0
2023-12-04 15:45:00,30.8,30.83,30.79,30.82,762449.0,29.6753,29.7042,29.6656,29.6945,762449.0
2023-12-04 15:50:00,30.83,30.84,30.81,30.82,923568.0,29.7042,29.7138,29.6849,29.6945,923568.0
2023-12-04 15:55:00,30.82,30.84,30.81,30.83,1457262.0,29.6945,29.7138,29.6849,29.7042,1457262.0
2023-12-05 09:30:00,30.68,30.79,30.56,30.74,2017528.0,29.5597,29.6656,29.444,29.6175,2017528.0
2023-12-05 09:35:00,30.73,30.76,30.57,30.67,751013.0,29.6078,29.6367,29.4537,29.55,751013.0
2023-12-05 09:40:00,30.67,30.68,30.52,30.53,1119279.0,29.55,29.5597,29.4055,29.4151,1119279.0
2023-12-05 09:45:00,30.53,30.65,30.53,30.6,718538.0,29.4151,29.5307,29.4151,29.4826,718538.0
2023-12-05 09:50:00,30.6,30.65,30.54,30.65,563519.0,29.4826,29.5307,29.4248,29.5307,563519.0
2023-12-05 09:55:00,30.64,30.65,30.52,30.53,524686.0,29.5211,29.5307,29.4055,29.4151,524686.0
2023-12-05 10:00:00,30.54,30.69,30.53,30.57,664688.0,29.4248,29.5693,29.4151,29.4537,664688.0
2023-12-05 10:05:00,30.57,30.6,30.51,30.55,561165.0,29.4537,29.4826,29.3959,29.4344,561165.0
2023-12-05 10:10:00,30.54,30.55,30.45,30.46,577215.0,29.4248,29.4344,29.3381,29.3477,577215.0
2023-12-05 10:15:00,30.46,30.46,30.35,30.36,553102.0,29.3477,29.3477,29.2417,29.2513,553102.0
2023-12-05 10:20:00,30.36,30.46,30.33,30.43,648849.0,29.2513,29.3477,29.2224,29.3188,648849.0
2023-12-05 10:25:00,30.44,30.5,30.41,30.48,497270.0,29.3284,29.3862,29.2995,29.367,497270.0
2023-12-05 10:30:00,30.47,30.49,30.38,30.39,349855.0,29.3573,29.3766,29.2706,29.2802,349855.0
2023-12-05 10:35:00,30.38,30.42,30.36,30.39,500182.0,29.2706,29.3091,29.2513,29.2802,500182.0
2023-12-05 10:40:00,30.39,30.45,30.37,30.44,378615.0,29.2802,29.3381,29.261,29.3284,378615.0
2023-12-05 10:45:00,30.43,30.44,30.36,30.38,320576.0,29.3188,29.3284,29.2513,29.2706,320576.0
2023-12-05 10:50:00,30.37,30.4,30.33,30.38,369592.0,29.261,29.2899,29.2224,29.2706,369592.0
2023-12-05 10:55:00,30.39,30.48,30.36,30.48,406490.0,29.2802,29.367,29.2513,29.367,406490.0
2023-12-05 11:00:00,30.48,30.5,30.46,30.48,467405.0,29.367,29.3862,29.3477,29.367,467405.0
2023-12-05 11:05:00,30.47,30.5,30.46,30.5,368850.0,29.3573,29.3862,29.3477,29.3862,368850.0
2023-12-05 11:10:00,30.49,30.53,30.48,30.5,503297.0,29.3766,29.4151,29.367,29.3862,503297.0
2023-12-05 11:15:00,30.5,30.54,30.47,30.51,388781.0,29.3862,29.4248,29.3573,29.3959,388781.0
2023-12-05 11:20:00,30.51,30.53,30.45,30.46,355436.0,29.3959,29.4151,29.3381,29.3477,355436.0
2023-12-05 11:25:00,30.45,30.55,30.45,30.54,325729.0,29.3381,29.4344,29.3381,29.4248,325729.0
2023-12-05 11:30:00,30.54,30.56,30.51,30.51,212373.0,29.4248,29.444,29.3959,29.3959,212373.0
2023-12-05 11:35:00,30.52,30.57,30.51,30.55,427287.0,29.4055,29.4537,29.3959,29.4344,427287.0
2023-12-05 11:40:00,30.55,30.56,30.52,30.56,362713.0,29.4344,29.444,29.4055,29.444,362713.0
2023-12-05 11:45:00,30.55,30.57,30.54,30.55,343524.0,29.4344,29.4537,29.4248,29.4344,343524.0
2023-12-05 11:50:00,30.55,30.62,30.54,30.57,543299.0,29.4344,29.5018,29.4248,29.4537,543299.0
2023-12-05 11:55:00,30.58,30.6,30.54,30.57,466236.0,29.4633,29.4826,29.4248,29.4537,466236.0
2023-12-05 12:00:00,30.57,30.58,30.53,30.56,443855.0,29.4537,29.4633,29.4151,29.444,443855.0
2023-12-05 12:05:00,30.57,30.6,30.54,30.56,279030.0,29.4537,29.4826,29.4248,29.444,279030.0
2023-12-05 12:10:00,30.56,30.58,30.55,30.55,273400.0,29.444,29.4633,29.4344,29.4344,273400.0
2023-12-05 12:15:00,30.55,30.58,30.54,30.55,293692.0,29.4344,29.4633,29.4248,29.4344,293692.0
2023-12-05 12:20:00,30.55,30.59,30.54,30.56,478749.0,29.4344,29.4729,29.4248,29.444,478749.0
2023-12-05 12:25:00,30.56,30.6,30.56,30.58,296085.0,29.444,29.4826,29.444,29.4633,296085.0
2023-12-05 12:30:00,30.57,30.59,30.55,30.59,231094.0,29.4537,29.4729,29.4344,29.4729,231094.0
2023-12-05 12:35:00,30.59,30.61,30.57,30.58,242595.0,29.4729,29.4922,29.4537,29.4633,242595.0
2023-12-05 12:40:00,30.58,30.59,30.55,30.57,239405.0,29.4633,29.4729,29.4344,29.4537,239405.0
2023-12-05 12:45:00,30.56,30.6,30.54,30.58,244429.0,29.444,29.4826,29.4248,29.4633,244429.0
2023-12-05 12:50:00,30.58,30.63,30.57,30.62,246103.0,29.4633,29.5115,29.4537,29.5018,246103.0
2023-12-05 12:55:00,30.62,30.66,30.59,30.61,287717.0,29.5018,29.5404,29.4729,29.4922,287717.0
2023-12-05 13:00:00,30.61,30.61,30.57,30.57,146556.0,29.4922,29.4922,29.4537,29.4537,146556.0
2023-12-05 13:05:00,30.58,30.58,30.54,30.55,214587.0,29.4633,29.4633,29.4248,29.4344,214587.0
2023-12-05 13:10:00,30.56,30.57,30.54,30.55,254852.0,29.444,29.4537,29.4248,29.4344,254852.0
2023-12-05 13:15:00,30.56,30.59,30.54,30.58,304640.0,29.444,29.4729,29.4248,29.4633,304640.0
2023-12-05 13:20:00,30.58,30.59,30.57,30.58,124068.0,29.4633,29.4729,29.4537,29.4633,124068.0
2023-12-05 13:25:00,30.59,30.6,30.57,30.58,152607.0,29.4729,29.4826,29.4537,29.4633,152607.0
2023-12-05 13:30:00,30.58,30.59,30.56,30.58,198087.0,29.4633,29.4729,29.444,29.4633,198087.0
2023-12-05 13:35:00,30.58,30.6,30.56,30.59,213615.0,29.4633,29.4826,29.444,29.4729,213615.0
2023-12-05 13:40:00,30.59,30.6,30.56,30.59,364065.0,29.4729,29.4826,29.444,29.4729,364065.0
2023-12-05 13:45:00,30.58,30.6,30.56,30.56,306007.0,29.4633,29.4826,29.444,29.444,306007.0
2023-12-05 13:50:00,30.57,30.59,30.56,30.59,134307.0,29.4537,29.4729,29.444,29.4729,134307.0
2023-12-05 13:55:00,30.58,30.59,30.57,30.58,105062.0,29.4633,29.4729,29.4537,29.4633,105062.0
2023-12-05 14:00:00,30.59,30.6,30.57,30.59,102519.0,29.4729,29.4826,29.4537,29.4729,102519.0
2023-12-05 14:05:00,30.59,30.63,30.57,30.62,610118.0,29.4729,29.5115,29.4537,29.5018,610118.0
2023-12-05 14:10:00,30.62,30.67,30.61,30.63,292387.0,29.5018,29.55,29.4922,29.5115,292387.0
2023-12-05 14:15:00,30.63,30.64,30.61,30.64,157055.0,29.5115,29.5211,29.4922,29.5211,157055.0
2023-12-05 14:20:00,30.64,30.64,30.61,30.62,209722.0,29.5211,29.5211,29.4922,29.5018,209722.0
2023-12-05 14:25:00,30.62,30.64,30.61,30.63,295957.0,29.5018,29.5211,29.4922,29.5115,295957.0
2023-12-05 14:30:00,30.64,30.65,30.62,30.64,365980.0,29.5211,29.5307,29.5018,29.5211,365980.0
2023-12-05 14:35:00,30.64,30.65,30.62,30.63,415866.0,29.5211,29.5307,29.5018,29.5115,415866.0
2023-12-05 14:40:00,30.63,30.65,30.61,30.64,521123.0,29.5115,29.5307,29.4922,29.5211,521123.0
2023-12-05 14:45:00,30.64,30.65,30.62,30.62,274081.0,29.5211,29.5307,29.5018,29.5018,274081.0
2023-12-05 14:50:00,30.62,30.65,30.62,30.64,361497.0,29.5018,29.5307,29.5018,29.5211,361497.0
2023-12-05 14:55:00,30.64,30.64,30.61,30.63,299780.0,29.5211,29.5211,29.4922,29.5115,299780.0
2023-12-05 15:00:00,30.63,30.63,30.6,30.61,194095.0,29.5115,29.5115,29.4826,29.4922,194095.0
2023-12-05 15:05:00,30.61,30.63,30.6,30.6,220290.0,29.4922,29.5115,29.4826,29.4826,220290.0
2023-12-05 15:10:00,30.61,30.61,30.56,30.56,365596.0,29.4922,29.4922,29.444,29.444,365596.0
2023-12-05 15:15:00,30.57,30.62,30.56,30.62,424242.0,29.4537,29.5018,29.444,29.5018,424242.0
2023-12-05 15:20:00,30.62,30.63,30.6,30.61,352120.0,29.5018,29.5115,29.4826,29.4922,352120.0
2023-12-05 15:25:00,30.61,30.61,30.55,30.56,342486.0,29.4922,29.4922,29.4344,29.444,342486.0
2023-12-05 15:30:00,30.56,30.58,30.54,30.57,402504.0,29.444,29.4633,29.4248,29.4537,402504.0
2023-12-05 15:35:00,30.56,30.58,30.55,30.56,343638.0,29.444,29.4633,29.4344,29.444,343638.0
2023-12-05 15:40:00,30.56,30.57,30.54,30.55,371161.0,29.444,29.4537,29.4248,29.4344,371161.0
2023-12-05 15:45:00,30.56,30.57,30.54,30.55,972845.0,29.444,29.4537,29.4248,29.4344,972845.0
2023-12-05 15:50:00,30.55,30.59,30.53,30.57,1310442.0,29.4344,29.4729,29.4151,29.4537,1310442.0
2023-12-05 15:55:00,30.56,30.6,30.55,30.58,2134347.0,29.444,29.4826,29.4344,29.4633,2134347.0
2023-12-06 09:30:00,30.78,30.97,30.76,30.92,1305081.0,29.656,29.8391,29.6367,29.7909,1305081.0
2023-12-06 09:35:00,30.92,30.96,30.87,30.95,629199.0,29.7909,29.8294,29.7427,29.8198,629199.0
2023-12-06 09:40:00,30.96,30.96,30.87,30.94,593559.0,29.8294,29.8294,29.7427,29.8102,593559.0
2023-12-06 09:45:00,30.94,31.09,30.94,31.06,1650026.0,29.8102,29.9547,29.8102,29.9258,1650026.0
2023-12-06 09:50:00,31.08,31.13,31.02,31.09,876476.0,29.945,29.9932,29.8872,29.9547,876476.0
2023-12-06 09:55:00,31.09,31.29,31.06,31.27,1507825.0,29.9547,30.1474,29.9258,30.1281,1507825.0
2023-12-06 10:00:00,31.27,31.35,31.26,31.3,1898833.0,30.1281,30.2052,30.1185,30.157,1898833.0
2023-12-06 10:05:00,31.3,31.4,31.23,31.38,1362685.0,30.157,30.2534,30.0896,30.2341,1362685.0
2023-12-06 10:10:00,31.39,31.44,31.34,31.43,1120283.0,30.2437,30.2919,30.1956,30.2823,1120283.0
2023-12-06 10:15:00,31.43,31.52,31.41,31.46,1524072.0,30.2823,30.369,30.263,30.3112,1524072.0
2023-12-06 10:20:00,31.46,31.51,31.36,31.41,1048737.0,30.3112,30.3593,30.2148,30.263,1048737.0
2023-12-06 10:25:00,31.41,31.44,31.36,31.37,869198.0,30.263,30.2919,30.2148,30.2245,869198.0
2023-12-06 10:30:00,31.37,31.44,31.35,31.39,753898.0,30.2245,30.2919,30.2052,30.2437,753898.0
2023-12-06 10:35:00,31.39,31.5,31.34,31.5,674770.0,30.2437,30.3497,30.1956,30.3497,674770.0
2023-12-06 10:40:00,31.5,31.5,31.39,31.4,626084.0,30.3497,30.3497,30.2437,30.2534,626084.0
2023-12-06 10:45:00,31.4,31.4,31.29,31.33,651623.0,30.2534,30.2534,30.1474,30.1859,651623.0
2023-12-06 10:50:00,31.33,31.33,31.28,31.29,446973.0,30.1859,30.1859,30.1377,30.1474,446973.0
2023-12-06 10:55:00,31.29,31.33,31.26,31.33,432743.0,30.1474,30.1859,30.1185,30.1859,432743.0
2023-12-06 11:00:00,31.32,31.36,31.32,31.34,342823.0,30.1763,30.2148,30.1763,30.1956,342823.0
2023-12-06 11:05:00,31.34,31.34,31.24,31.29,541552.0,30.1956,30.1956,30.0992,30.1474,541552.0
2023-12-06 11:10:00,31.29,31.34,31.25,31.34,368507.0,30.1474,30.1956,30.1088,30.1956,368507.0
2023-12-06 11:15:00,31.34,31.4,31.32,31.4,539175.0,30.1956,30.2534,30.1763,30.2534,539175.0
2023-12-06 11:20:00,31.4,31.42,31.33,31.39,840740.0,30.2534,30.2726,30.1859,30.2437,840740.0
2023-12-06 11:25:00,31.39,31.4,31.34,31.35,362884.0,30.2437,30.2534,30.1956,30.2052,362884.0
2023-12-06 11:30:00,31.36,31.38,31.27,31.28,641481.0,30.2148,30.2341,30.1281,30.1377,641481.0
2023-12-06 11:35:00,31.28,31.29,31.26,31.28,971295.0,30.1377,30.1474,30.1185,30.1377,971295.0
2023-12-06 11:40:00,31.28,31.29,31.16,31.2,564594.0,30.1377,30.1474,30.0221,30.0607,564594.0
2023-12-06 11:45:00,31.2,31.2,31.14,31.15,214827.0,30.0607,30.0607,30.0029,30.0125,214827.0
2023-12-06 11:50:00,31.15,31.2,31.13,31.2,478389.0,30.0125,30.0607,29.9932,30.0607,478389.0
2023-12-06 11:55:00,31.19,31.2,31.15,31.17,450577.0,30.051,30.0607,30.0125,30.0318,450577.0
2023-12-06 12:00:00,31.17,31.17,31.08,31.09,387748.0,30.0318,30.0318,29.945,29.9547,387748.0
2023-12-06 12:05:00,31.08,31.11,31.03,31.05,317255.0,29.945,29.9739,29.8969,29.9161,317255.0
2023-12-06 12:10:00,31.05,31.06,30.99,31.0,290932.0,29.9161,29.9258,29.8583,29.868,290932.0
2023-12-06 12:15:00,31.0,31.01,30.97,30.98,306378.0,29.868,29.8776,29.8391,29.8487,306378.0
2023-12-06 12:20:00,30.97,31.01,30.95,31.0,558459.0,29.8391,29.8776,29.8198,29.868,558459.0
2023-12-06 12:25:00,31.01,31.03,30.99,31.02,324943.0,29.8776,29.8969,29.8583,29.8872,324943.0
2023-12-06 12:30:00,31.02,31.03,30.98,31.0,224953.0,29.8872,29.8969,29.8487,29.868,224953.0
2023-12-06 12:35:00,30.99,31.0,30.96,30.98,230593.0,29.8583,29.868,29.8294,29.8487,230593.0
2023-12-06 12:40:00,30.99,31.01,30.97,30.99,356421.0,29.8583,29.8776,29.8391,29.8583,356421.0
2023-12-06 12:45:00,30.99,31.0,30.94,30.98,239457.0,29.8583,29.868,29.8102,29.8487,239457.0
2023-12-06 12:50:00,30.97,30.98,30.91,30.93,369988.0,29.8391,29.8487,29.7813,29.8005,369988.0
2023-12-06 12:55:00,30.93,30.94,30.89,30.91,304656.0,29.8005,29.8102,29.762,29.7813,304656.0
2023-12-06 13:00:00,30.91,30.93,30.89,30.89,283160.0,29.7813,29.8005,29.762,29.762,283160.0
2023-12-06 13:05:00,30.9,30.93,30.88,30.92,408889.0,29.7716,29.8005,29.7523,29.7909,408889.0
2023-12-06 13:10:00,30.92,30.94,30.9,30.91,247839.0,29.7909,29.8102,29.7716,29.7813,247839.0
2023-12-06 13:15:00,30.91,30.92,30.87,30.89,262886.0,29.7813,29.7909,29.7427,29.762,262886.0
2023-12-06 13:20:00,30.89,30.89,30.85,30.88,371198.0,29.762,29.762,29.7234,29.7523,371198.0
2023-12-06 13:25:00,30.87,30.92,30.86,30.92,365466.0,29.7427,29.7909,29.7331,29.7909,365466.0
2023-12-06 13:30:00,30.92,30.93,30.9,30.9,265283.0,29.7909,29.8005,29.7716,29.7716,265283.0
2023-12-06 13:35:00,30.9,30.93,30.89,30.92,208807.0,29.7716,29.8005,29.762,29.7909,208807.0
2023-12-06 13:40:00,30.92,30.94,30.91,30.93,159476.0,29.7909,29.8102,29.7813,29.8005,159476.0
2023-12-06 13:45:00,30.93,30.95,30.92,30.94,241315.0,29.8005,29.8198,29.7909,29.8102,241315.0
2023-12-06 13:50:00,30.93,30.94,30.89,30.9,193229.0,29.8005,29.8102,29.762,29.7716,193229.0
2023-12-06 13:55:00,30.91,30.93,30.85,30.86,250157.0,29.7813,29.8005,29.7234,29.7331,250157.0
2023-12-06 14:00:00,30.86,30.9,30.84,30.89,262864.0,29.7331,29.7716,29.7138,29.762,262864.0
2023-12-06 14:05:00,30.9,30.9,30.88,30.89,173239.0,29.7716,29.7716,29.7523,29.762,173239.0
2023-12-06 14:10:00,30.89,30.9,30.81,30.83,431013.0,29.762,29.7716,29.6849,29.7042,431013.0
2023-12-06 14:15:00,30.83,30.86,30.82,30.84,212267.0,29.7042,29.7331,29.6945,29.7138,212267.0
2023-12-06 14:20:00,30.84,30.84,30.76,30.76,554049.0,29.7138,29.7138,29.6367,29.6367,554049.0
2023-12-06 14:25:00,30.77,30.77,30.73,30.73,477674.0,29.6464,29.6464,29.6078,29.6078,477674.0
2023-12-06 14:30:00,30.74,30.76,30.73,30.74,272409.0,29.6175,29.6367,29.6078,29.6175,272409.0
2023-12-06 14:35:00,30.74,30.75,30.72,30.73,308855.0,29.6175,29.6271,29.5982,29.6078,308855.0
2023-12-06 14:40:00,30.74,30.74,30.67,30.69,328821.0,29.6175,29.6175,29.55,29.5693,328821.0
2023-12-06 14:45:00,30.68,30.72,30.67,30.72,298461.0,29.5597,29.5982,29.55,29.5982,298461.0
2023-12-06 14:50:00,30.71,30.73,30.69,30.71,227217.0,29.5886,29.6078,29.5693,29.5886,227217.0
2023-12-06 14:55:00,30.71,30.72,30.68,30.69,215227.0,29.5886,29.5982,29.5597,29.5693,215227.0
2023-12-06 15:00:00,30.69,30.69,30.66,30.67,324192.0,29.5693,29.5693,29.5404,29.55,324192.0
2023-12-06 15:05:00,30.67,30.68,30.65,30.67,370163.0,29.55,29.5597,29.5307,29.55,370163.0
2023-12-06 15:10:00,30.67,30.67,30.64,30.65,342698.0,29.55,29.55,29.5211,29.5307,342698.0
2023-12-06 15:15:00,30.66,30.66,30.63,30.64,315564.0,29.5404,29.5404,29.5115,29.5211,315564.0
2023-12-06 15:20:00,30.63,30.64,30.57,30.57,541833.0,29.5115,29.5211,29.4537,29.4537,541833.0
2023-12-06 15:25:00,30.57,30.58,30.54,30.57,400815.0,29.4537,29.4633,29.4248,29.4537,400815.0
2023-12-06 15:30:00,30.56,30.59,30.55,30.58,532898.0,29.444,29.4729,29.4344,29.4633,532898.0
2023-12-06 15:35:00,30.58,30.58,30.5,30.5,484228.0,29.4633,29.4633,29.3862,29.3862,484228.0
2023-12-06 15:40:00,30.5,30.56,30.49,30.55,569615.0,29.3862,29.444,29.3766,29.4344,569615.0
2023-12-06 15:45:00,30.55,30.55,30.48,30.53,800844.0,29.4344,29.4344,29.367,29.4151,800844.0
2023-12-06 15:50:00,30.52,30.53,30.44,30.47,818208.0,29.4055,29.4151,29.3284,29.3573,818208.0
2023-12-06 15:55:00,30.48,30.55,30.47,30.53,1644151.0,29.367,29.4344,29.3573,29.4151,1644151.0
2023-12-07 09:30:00,30.59,30.72,30.57,30.59,757008.0,29.4729,29.5982,29.4537,29.4729,757008.0
2023-12-07 09:35:00,30.58,30.63,30.54,30.57,320956.0,29.4633,29.5115,29.4248,29.4537,320956.0
2023-12-07 09:40:00,30.58,30.7,30.55,30.58,465527.0,29.4633,29.5789,29.4344,29.4633,465527.0
2023-12-07 09:45:00,30.58,30.69,30.57,30.69,191838.0,29.4633,29.5693,29.4537,29.5693,191838.0
2023-12-07 09:50:00,30.69,30.79,30.69,30.77,405588.0,29.5693,29.6656,29.5693,29.6464,405588.0
2023-12-07 09:55:00,30.77,30.84,30.74,30.82,405111.0,29.6464,29.7138,29.6175,29.6945,405111.0
2023-12-07 10:00:00,30.82,30.87,30.78,30.82,332262.0,29.6945,29.7427,29.656,29.6945,332262.0
2023-12-07 10:05:00,30.82,30.88,30.79,30.8,372240.0,29.6945,29.7523,29.6656,29.6753,372240.0
2023-12-07 10:10:00,30.8,30.81,30.75,30.79,229802.0,29.6753,29.6849,29.6271,29.6656,229802.0
2023-12-07 10:15:00,30.79,30.85,30.78,30.83,214342.0,29.6656,29.7234,29.656,29.7042,214342.0
2023-12-07 10:20:00,30.83,30.87,30.82,30.83,167947.0,29.7042,29.7427,29.6945,29.7042,167947.0
2023-12-07 10:25:00,30.82,30.86,30.81,30.86,273004.0,29.6945,29.7331,29.6849,29.7331,273004.0
2023-12-07 10:30:00,30.86,30.89,30.84,30.89,247803.0,29.7331,29.762,29.7138,29.762,247803.0
2023-12-07 10:35:00,30.89,30.93,30.87,30.92,249818.0,29.762,29.8005,29.7427,29.7909,249818.0
2023-12-07 10:40:00,30.91,30.92,30.84,30.85,393008.0,29.7813,29.7909,29.7138,29.7234,393008.0
2023-12-07 10:45:00,30.85,30.85,30.76,30.76,326314.0,29.7234,29.7234,29.6367,29.6367,326314.0
2023-12-07 10:50:00,30.76,30.79,30.74,30.79,400480.0,29.6367,29.6656,29.6175,29.6656,400480.0
2023-12-07 10:55:00,30.79,30.81,30.74,30.77,390496.0,29.6656,29.6849,29.6175,29.6464,390496.0
2023-12-07 11:00:00,30.77,30.84,30.76,30.82,369822.0,29.6464,29.7138,29.6367,29.6945,369822.0
2023-12-07 11:05:00,30.82,30.84,30.79,30.83,478462.0,29.6945,29.7138,29.6656,29.7042,478462.0
2023-12-07 11:10:00,30.83,30.83,30.77,30.77,315182.0,29.7042,29.7042,29.6464,29.6464,315182.0
2023-12-07 11:15:00,30.77,30.78,30.7,30.71,369046.0,29.6464,29.656,29.5789,29.5886,369046.0
2023-12-07 11:20:00,30.72,30.77,30.71,30.73,303900.0,29.5982,29.6464,29.5886,29.6078,303900.0
2023-12-07 11:25:00,30.73,30.74,30.68,30.7,564620.0,29.6078,29.6175,29.5597,29.5789,564620.0
2023-12-07 11:30:00,30.7,30.74,30.67,30.71,250396.0,29.5789,29.6175,29.55,29.5886,250396.0
2023-12-07 11:35:00,30.72,30.75,30.7,30.71,299398.0,29.5982,29.6271,29.5789,29.5886,299398.0
2023-12-07 11:40:00,30.71,30.75,30.71,30.75,220043.0,29.5886,29.6271,29.5886,29.6271,220043.0
2023-12-07 11:45:00,30.74,30.75,30.72,30.73,334243.0,29.6175,29.6271,29.5982,29.6078,334243.0
2023-12-07 11:50:00,30.72,30.74,30.7,30.74,181197.0,29.5982,29.6175,29.5789,29.6175,181197.0
2023-12-07 11:55:00,30.74,30.79,30.73,30.78,412585.0,29.6175,29.6656,29.6078,29.656,412585.0
2023-12-07 12:00:00,30.78,30.83,30.77,30.8,328133.0,29.656,29.7042,29.6464,29.6753,328133.0
2023-12-07 12:05:00,30.8,30.8,30.74,30.76,360208.0,29.6753,29.6753,29.6175,29.6367,360208.0
2023-12-07 12:10:00,30.76,30.76,30.73,30.74,249836.0,29.6367,29.6367,29.6078,29.6175,249836.0
2023-12-07 12:15:00,30.74,30.77,30.73,30.75,338114.0,29.6175,29.6464,29.6078,29.6271,338114.0
2023-12-07 12:20:00,30.75,30.76,30.69,30.7,443294.0,29.6271,29.6367,29.5693,29.5789,443294.0
2023-12-07 12:25:00,30.7,30.72,30.69,30.72,177643.0,29.5789,29.5982,29.5693,29.5982,177643.0
2023-12-07 12:30:00,30.72,30.76,30.7,30.76,312302.0,29.5982,29.6367,29.5789,29.6367,312302.0
2023-12-07 12:35:00,30.76,30.76,30.73,30.76,213829.0,29.6367,29.6367,29.6078,29.6367,213829.0
2023-12-07 12:40:00,30.76,30.77,30.75,30.77,213947.0,29.6367,29.6464,29.6271,29.6464,213947.0
2023-12-07 12:45:00,30.77,30.81,30.76,30.77,401151.0,29.6464,29.6849,29.6367,29.6464,401151.0
2023-12-07 12:50:00,30.77,30.78,30.74,30.74,236327.0,29.6464,29.656,29.6175,29.6175,236327.0
2023-12-07 12:55:00,30.74,30.78,30.74,30.75,175667.0,29.6175,29.656,29.6175,29.6271,175667.0
2023-12-07 13:00:00,30.75,30.78,30.74,30.75,184251.0,29.6271,29.656,29.6175,29.6271,184251.0
2023-12-07 13:05:00,30.75,30.78,30.74,30.78,209963.0,29.6271,29.656,29.6175,29.656,209963.0
2023-12-07 13:10:00,30.78,30.79,30.76,30.78,197142.0,29.656,29.6656,29.6367,29.656,197142.0
2023-12-07 13:15:00,30.78,30.83,30.76,30.83,378906.0,29.656,29.7042,29.6367,29.7042,378906.0
2023-12-07 13:20:00,30.82,30.84,30.81,30.82,391141.0,29.6945,29.7138,29.6849,29.6945,391141.0
2023-12-07 13:25:00,30.82,30.83,30.79,30.8,185603.0,29.6945,29.7042,29.6656,29.6753,185603.0
2023-12-07 13:30:00,30.8,30.82,30.78,30.82,263768.0,29.6753,29.6945,29.656,29.6945,263768.0
2023-12-07 13:35:00,30.82,30.82,30.77,30.79,272244.0,29.6945,29.6945,29.6464,29.6656,272244.0
2023-12-07 13:40:00,30.79,30.8,30.77,30.8,348301.0,29.6656,29.6753,29.6464,29.6753,348301.0
2023-12-07 13:45:00,30.8,30.8,30.78,30.8,166194.0,29.6753,29.6753,29.656,29.6753,166194.0
2023-12-07 13:50:00,30.8,30.8,30.78,30.79,183013.0,29.6753,29.6753,29.656,29.6656,183013.0
2023-12-07 13:55:00,30.79,30.79,30.74,30.76,169244.0,29.6656,29.6656,29.6175,29.6367,169244.0
2023-12-07 14:00:00,30.75,30.79,30.75,30.79,253719.0,29.6271,29.6656,29.6271,29.6656,253719.0
2023-12-07 14:05:00,30.78,30.8,30.77,30.8,179584.0,29.656,29.6753,29.6464,29.6753,179584.0
2023-12-07 14:10:00,30.8,30.8,30.77,30.78,129464.0,29.6753,29.6753,29.6464,29.656,129464.0
2023-12-07 14:15:00,30.77,30.78,30.76,30.77,197705.0,29.6464,29.656,29.6367,29.6464,197705.0
2023-12-07 14:20:00,30.78,30.8,30.77,30.78,186037.0,29.656,29.6753,29.6464,29.656,186037.0
2023-12-07 14:25:00,30.78,30.78,30.75,30.77,293379.0,29.656,29.656,29.6271,29.6464,293379.0
2023-12-07 14:30:00,30.77,30.77,30.74,30.75,132196.0,29.6464,29.6464,29.6175,29.6271,132196.0
2023-12-07 14:35:00,30.75,30.78,30.74,30.77,163055.0,29.6271,29.656,29.6175,29.6464,163055.0
2023-12-07 14:40:00,30.76,30.8,30.76,30.78,321495.0,29.6367,29.6753,29.6367,29.656,321495.0
2023-12-07 14:45:00,30.78,30.78,30.76,30.77,166854.0,29.656,29.656,29.6367,29.6464,166854.0
2023-12-07 14:50:00,30.77,30.77,30.74,30.75,220266.0,29.6464,29.6464,29.6175,29.6271,220266.0
2023-12-07 14:55:00,30.74,30.75,30.72,30.74,467707.0,29.6175,29.6271,29.5982,29.6175,467707.0
2023-12-07 15:00:00,30.73,30.75,30.71,30.71,243520.0,29.6078,29.6271,29.5886,29.5886,243520.0
2023-12-07 15:05:00,30.71,30.72,30.69,30.7,186976.0,29.5886,29.5982,29.5693,29.5789,186976.0
2023-12-07 15:10:00,30.7,30.73,30.69,30.71,371665.0,29.5789,29.6078,29.5693,29.5886,371665.0
2023-12-07 15:15:00,30.72,30.74,30.71,30.73,193139.0,29.5982,29.6175,29.5886,29.6078,193139.0
2023-12-07 15:20:00,30.72,30.73,30.7,30.71,358725.0,29.5982,29.6078,29.5789,29.5886,358725.0
2023-12-07 15:25:00,30.71,30.72,30.68,30.68,432976.0,29.5886,29.5982,29.5597,29.5597,432976.0
2023-12-07 15:30:00,30.69,30.71,30.63,30.64,600693.0,29.5693,29.5886,29.5115,29.5211,600693.0
2023-12-07 15:35:00,30.64,30.64,30.59,30.61,451344.0,29.5211,29.5211,29.4729,29.4922,451344.0
2023-12-07 15:40:00,30.6,30.65,30.6,30.64,531850.0,29.4826,29.5307,29.4826,29.5211,531850.0
2023-12-07 15:45:00,30.64,30.69,30.62,30.69,667915.0,29.5211,29.5693,29.5018,29.5693,667915.0
2023-12-07 15:50:00,30.69,30.7,30.64,30.67,953559.0,29.5693,29.5789,29.5211,29.55,953559.0
2023-12-07 15:55:00,30.67,30.68,30.63,30.65,1614074.0,29.55,29.5597,29.5115,29.5307,1614074.0
2023-12-08 09:30:00,30.67,30.8,30.61,30.77,853639.0,29.55,29.6753,29.4922,29.6464,853639.0
2023-12-08 09:35:00,30.77,30.78,30.66,30.67,761328.0,29.6464,29.656,29.5404,29.55,761328.0
2023-12-08 09:40:00,30.67,30.76,30.65,30.75,318419.0,29.55,29.6367,29.5307,29.6271,318419.0
2023-12-08 09:45:00,30.75,30.8,30.71,30.74,307461.0,29.6271,29.6753,29.5886,29.6175,307461.0
2023-12-08 09:50:00,30.74,30.8,30.7,30.72,465155.0,29.6175,29.6753,29.5789,29.5982,465155.0
2023-12-08 09:55:00,30.73,30.74,30.7,30.73,118478.0,29.6078,29.6175,29.5789,29.6078,118478.0
2023-12-08 10:00:00,30.73,30.86,30.72,30.86,617545.0,29.6078,29.7331,29.5982,29.7331,617545.0
2023-12-08 10:05:00,30.86,30.94,30.85,30.92,757367.0,29.7331,29.8102,29.7234,29.7909,757367.0
2023-12-08 10:10:00,30.93,30.97,30.9,30.94,357977.0,29.8005,29.8391,29.7716,29.8102,357977.0
2023-12-08 10:15:00,30.93,30.97,30.9,30.97,458448.0,29.8005,29.8391,29.7716,29.8391,458448.0
2023-12-08 10:20:00,30.96,31.02,30.93,31.02,505377.0,29.8294,29.8872,29.8005,29.8872,505377.0
2023-12-08 10:25:00,31.02,31.07,31.0,31.07,406013.0,29.8872,29.9354,29.868,29.9354,406013.0
2023-12-08 10:30:00,31.07,31.14,31.07,31.1,839626.0,29.9354,30.0029,29.9354,29.9643,839626.0
2023-12-08 10:35:00,31.09,31.1,31.02,31.08,609768.0,29.9547,29.9643,29.8872,29.945,609768.0
2023-12-08 10:40:00,31.07,31.09,31.02,31.05,434016.0,29.9354,29.9547,29.8872,29.9161,434016.0
2023-12-08 10:45:00,31.06,31.07,30.99,31.01,387528.0,29.9258,29.9354,29.8583,29.8776,387528.0
2023-12-08 10:50:00,31.01,31.05,31.0,31.04,225932.0,29.8776,29.9161,29.868,29.9065,225932.0
2023-12-08 10:55:00,31.04,31.07,31.03,31.04,385608.0,29.9065,29.9354,29.8969,29.9065,385608.0
2023-12-08 11:00:00,31.04,31.07,31.0,31.04,286534.0,29.9065,29.9354,29.868,29.9065,286534.0
2023-12-08 11:05:00,31.05,31.07,31.0,31.0,330676.0,29.9161,29.9354,29.868,29.868,330676.0
2023-12-08 11:10:00,31.01,31.01,30.95,30.97,364680.0,29.8776,29.8776,29.8198,29.8391,364680.0
2023-12-08 11:15:00,30.97,30.99,30.93,30.98,368936.0,29.8391,29.8583,29.8005,29.8487,368936.0
2023-12-08 11:20:00,30.98,30.98,30.92,30.94,271775.0,29.8487,29.8487,29.7909,29.8102,271775.0
2023-12-08 11:25:00,30.93,30.99,30.92,30.95,518660.0,29.8005,29.8583,29.7909,29.8198,518660.0
2023-12-08 11:30:00,30.96,31.03,30.95,30.98,1030082.0,29.8294,29.8969,29.8198,29.8487,1030082.0
2023-12-08 11:35:00,30.98,31.01,30.97,30.99,472311.0,29.8487,29.8776,29.8391,29.8583,472311.0
2023-12-08 11:40:00,30.99,31.0,30.89,30.89,375219.0,29.8583,29.868,29.762,29.762,375219.0
2023-12-08 11:45:00,30.9,30.94,30.89,30.93,311882.0,29.7716,29.8102,29.762,29.8005,311882.0
2023-12-08 11:50:00,30.93,30.94,30.89,30.92,189426.0,29.8005,29.8102,29.762,29.7909,189426.0
2023-12-08 11:55:00,30.92,30.97,30.92,30.95,136279.0,29.7909,29.8391,29.7909,29.8198,136279.0
2023-12-08 12:00:00,30.95,30.98,30.92,30.95,208497.0,29.8198,29.8487,29.7909,29.8198,208497.0
2023-12-08 12:05:00,30.95,30.96,30.93,30.93,144334.0,29.8198,29.8294,29.8005,29.8005,144334.0
2023-12-08 12:10:00,30.93,30.94,30.91,30.91,215388.0,29.8005,29.8102,29.7813,29.7813,215388.0
2023-12-08 12:15:00,30.92,30.95,30.88,30.95,185528.0,29.7909,29.8198,29.7523,29.8198,185528.0
2023-12-08 12:20:00,30.95,30.96,30.93,30.94,190295.0,29.8198,29.8294,29.8005,29.8102,190295.0
2023-12-08 12:25:00,30.95,31.0,30.93,30.98,230803.0,29.8198,29.868,29.8005,29.8487,230803.0
2023-12-08 12:30:00,30.99,31.0,30.97,30.99,160673.0,29.8583,29.868,29.8391,29.8583,160673.0
2023-12-08 12:35:00,31.0,31.0,30.98,30.99,115933.0,29.868,29.868,29.8487,29.8583,115933.0
2023-12-08 12:40:00,30.99,31.02,30.97,31.01,189176.0,29.8583,29.8872,29.8391,29.8776,189176.0
2023-12-08 12:45:00,31.0,31.03,30.99,31.02,203484.0,29.868,29.8969,29.8583,29.8872,203484.0
2023-12-08 12:50:00,31.02,31.02,30.98,31.01,184208.0,29.8872,29.8872,29.8487,29.8776,184208.0
2023-12-08 12:55:00,31.01,31.02,30.98,31.0,153357.0,29.8776,29.8872,29.8487,29.868,153357.0
2023-12-08 13:00:00,31.0,31.01,30.98,30.99,174852.0,29.868,29.8776,29.8487,29.8583,174852.0
2023-12-08 13:05:00,31.0,31.01,30.97,30.99,403392.0,29.868,29.8776,29.8391,29.8583,403392.0
2023-12-08 13:10:00,30.99,31.04,30.98,31.03,218409.0,29.8583,29.9065,29.8487,29.8969,218409.0
2023-12-08 13:15:00,31.04,31.07,31.02,31.07,290949.0,29.9065,29.9354,29.8872,29.9354,290949.0
2023-12-08 13:20:00,31.07,31.09,31.05,31.07,183256.0,29.9354,29.9547,29.9161,29.9354,183256.0
2023-12-08 13:25:00,31.07,31.08,31.04,31.05,197401.0,29.9354,29.945,29.9065,29.9161,197401.0
2023-12-08 13:30:00,31.06,31.07,31.04,31.07,177789.0,29.9258,29.9354,29.9065,29.9354,177789.0
2023-12-08 13:35:00,31.06,31.07,31.01,31.02,279548.0,29.9258,29.9354,29.8776,29.8872,279548.0
2023-12-08 13:40:00,31.02,31.02,31.0,31.0,261142.0,29.8872,29.8872,29.868,29.868,261142.0
2023-12-08 13:45:00,31.0,31.02,30.99,31.01,240801.0,29.868,29.8872,29.8583,29.8776,240801.0
2023-12-08 13:50:00,31.0,31.01,30.99,31.01,100638.0,29.868,29.8776,29.8583,29.8776,100638.0
2023-12-08 13:55:00,31.01,31.02,30.99,30.99,138526.0,29.8776,29.8872,29.8583,29.8583,138526.0
2023-12-08 14:00:00,31.0,31.01,30.98,31.0,111815.0,29.868,29.8776,29.8487,29.868,111815.0
2023-12-08 14:05:00,31.0,31.03,30.99,31.02,162295.0,29.868,29.8969,29.8583,29.8872,162295.0
2023-12-08 14:10:00,31.02,31.03,31.0,31.0,201300.0,29.8872,29.8969,29.868,29.868,201300.0
2023-12-08 14:15:00,31.0,31.04,30.99,31.03,135795.0,29.868,29.9065,29.8583,29.8969,135795.0
2023-12-08 14:20:00,31.03,31.03,31.0,31.01,152421.0,29.8969,29.8969,29.868,29.8776,152421.0
2023-12-08 14:25:00,31.0,31.04,31.0,31.03,155112.0,29.868,29.9065,29.868,29.8969,155112.0
2023-12-08 14:30:00,31.03,31.04,31.0,31.0,113450.0,29.8969,29.9065,29.868,29.868,113450.0
2023-12-08 14:35:00,31.01,31.01,30.97,30.98,231632.0,29.8776,29.8776,29.8391,29.8487,231632.0
2023-12-08 14:40:00,30.98,31.0,30.97,30.98,264277.0,29.8487,29.868,29.8391,29.8487,264277.0
2023-12-08 14:45:00,30.99,31.0,30.96,30.99,238225.0,29.8583,29.868,29.8294,29.8583,238225.0
2023-12-08 14:50:00,30.99,31.01,30.97,30.99,350454.0,29.8583,29.8776,29.8391,29.8583,350454.0
2023-12-08 14:55:00,30.98,31.0,30.98,31.0,188270.0,29.8487,29.868,29.8487,29.868,188270.0
2023-12-08 15:00:00,31.0,31.05,31.0,31.02,360612.0,29.868,29.9161,29.868,29.8872,360612.0
2023-12-08 15:05:00,31.02,31.03,30.99,31.01,374478.0,29.8872,29.8969,29.8583,29.8776,374478.0
2023-12-08 15:10:00,31.01,31.03,31.0,31.02,210027.0,29.8776,29.8969,29.868,29.8872,210027.0
2023-12-08 15:15:00,31.01,31.03,31.0,31.01,246007.0,29.8776,29.8969,29.868,29.8776,246007.0
2023-12-08 15:20:00,31.01,31.03,30.99,31.01,401036.0,29.8776,29.8969,29.8583,29.8776,401036.0
2023-12-08 15:25:00,31.01,31.05,31.0,31.05,285261.0,29.8776,29.9161,29.868,29.9161,285261.0
2023-12-08 15:30:00,31.05,31.06,31.02,31.05,484862.0,29.9161,29.9258,29.8872,29.9161,484862.0
2023-12-08 15:35:00,31.05,31.09,31.05,31.08,497750.0,29.9161,29.9547,29.9161,29.945,497750.0
2023-12-08 15:40:00,31.07,31.07,31.04,31.04,310294.0,29.9354,29.9354,29.9065,29.9065,310294.0
2023-12-08 15:45:00,31.04,31.05,31.0,31.02,509058.0,29.9065,29.9161,29.868,29.8872,509058.0
2023-12-08 15:50:00,31.01,31.02,30.94,30.94,815602.0,29.8776,29.8872,29.8102,29.8102,815602.0
2023-12-08 15:55:00,30.94,30.97,30.93,30.96,1424399.0,29.8102,29.8391,29.8005,29.8294,1424399.0
2023-12-11 09:30:00,30.92,30.96,30.84,30.86,999107.0,29.7909,29.8294,29.7138,29.7331,999107.0
2023-12-11 09:35:00,30.86,31.04,30.86,31.03,594074.0,29.7331,29.9065,29.7331,29.8969,594074.0
2023-12-11 09:40:00,31.03,31.08,30.97,30.98,669292.0,29.8969,29.945,29.8391,29.8487,669292.0
2023-12-11 09:45:00,30.99,31.04,30.92,30.92,416119.0,29.8583,29.9065,29.7909,29.7909,416119.0
2023-12-11 09:50:00,30.92,30.93,30.81,30.84,481649.0,29.7909,29.8005,29.6849,29.7138,481649.0
2023-12-11 09:55:00,30.83,30.86,30.8,30.86,477617.0,29.7042,29.7331,29.6753,29.7331,477617.0
2023-12-11 10:00:00,30.86,30.89,30.83,30.84,453832.0,29.7331,29.762,29.7042,29.7138,453832.0
2023-12-11 10:05:00,30.84,30.85,30.77,30.82,410881.0,29.7138,29.7234,29.6464,29.6945,410881.0
2023-12-11 10:10:00,30.82,30.84,30.78,30.84,314726.0,29.6945,29.7138,29.656,29.7138,314726.0
2023-12-11 10:15:00,30.83,30.84,30.76,30.79,298719.0,29.7042,29.7138,29.6367,29.6656,298719.0
2023-12-11 10:20:00,30.79,30.8,30.75,30.77,348253.0,29.6656,29.6753,29.6271,29.6464,348253.0
2023-12-11 10:25:00,30.78,30.78,30.72,30.73,407876.0,29.656,29.656,29.5982,29.6078,407876.0
2023-12-11 10:30:00,30.73,30.8,30.71,30.78,443947.0,29.6078,29.6753,29.5886,29.656,443947.0
2023-12-11 10:35:00,30.79,30.81,30.75,30.76,271124.0,29.6656,29.6849,29.6271,29.6367,271124.0
2023-12-11 10:40:00,30.76,30.79,30.75,30.79,278716.0,29.6367,29.6656,29.6271,29.6656,278716.0
2023-12-11 10:45:00,30.79,30.79,30.75,30.75,227489.0,29.6656,29.6656,29.6271,29.6271,227489.0
2023-12-11 10:50:00,30.75,30.78,30.75,30.76,257941.0,29.6271,29.656,29.6271,29.6367,257941.0
2023-12-11 10:55:00,30.76,30.82,30.76,30.82,279163.0,29.6367,29.6945,29.6367,29.6945,279163.0
2023-12-11 11:00:00,30.82,30.86,30.81,30.84,327733.0,29.6945,29.7331,29.6849,29.7138,327733.0
2023-12-11 11:05:00,30.84,30.85,30.8,30.83,192447.0,29.7138,29.7234,29.6753,29.7042,192447.0
2023-12-11 11:10:00,30.83,30.85,30.81,30.84,250967.0,29.7042,29.7234,29.6849,29.7138,250967.0
2023-12-11 11:15:00,30.83,30.84,30.78,30.81,266653.0,29.7042,29.7138,29.656,29.6849,266653.0
2023-12-11 11:20:00,30.82,30.85,30.81,30.84,205941.0,29.6945,29.7234,29.6849,29.7138,205941.0
2023-12-11 11:25:00,30.83,30.86,30.81,30.86,236756.0,29.7042,29.7331,29.6849,29.7331,236756.0
2023-12-11 11:30:00,30.86,30.86,30.8,30.81,227869.0,29.7331,29.7331,29.6753,29.6849,227869.0
2023-12-11 11:35:00,30.82,30.89,30.81,30.87,315764.0,29.6945,29.762,29.6849,29.7427,315764.0
2023-12-11 11:40:00,30.86,30.88,30.83,30.85,244878.0,29.7331,29.7523,29.7042,29.7234,244878.0
2023-12-11 11:45:00,30.85,30.87,30.84,30.86,206175.0,29.7234,29.7427,29.7138,29.7331,206175.0
2023-12-11 11:50:00,30.85,30.87,30.84,30.85,154638.0,29.7234,29.7427,29.7138,29.7234,154638.0
2023-12-11 11:55:00,30.85,30.86,30.82,30.82,369200.0,29.7234,29.7331,29.6945,29.6945,369200.0
2023-12-11 12:00:00,30.83,30.83,30.81,30.83,426891.0,29.7042,29.7042,29.6849,29.7042,426891.0
2023-12-11 12:05:00,30.82,30.89,30.82,30.88,549963.0,29.6945,29.762,29.6945,29.7523,549963.0
2023-12-11 12:10:00,30.88,30.93,30.87,30.91,471362.0,29.7523,29.8005,29.7427,29.7813,471362.0
2023-12-11 12:15:00,30.9,30.93,30.89,30.92,153381.0,29.7716,29.8005,29.762,29.7909,153381.0
2023-12-11 12:20:00,30.93,30.96,30.92,30.96,323855.0,29.8005,29.8294,29.7909,29.8294,323855.0
2023-12-11 12:25:00,30.96,30.97,30.93,30.95,323535.0,29.8294,29.8391,29.8005,29.8198,323535.0
2023-12-11 12:30:00,30.95,30.97,30.94,30.95,197536.0,29.8198,29.8391,29.8102,29.8198,197536.0
2023-12-11 12:35:00,30.95,30.95,30.92,30.94,202336.0,29.8198,29.8198,29.7909,29.8102,202336.0
2023-12-11 12:40:00,30.94,30.95,30.92,30.93,118607.0,29.8102,29.8198,29.7909,29.8005,118607.0
2023-12-11 12:45:00,30.93,30.93,30.89,30.91,568372.0,29.8005,29.8005,29.762,29.7813,568372.0
2023-12-11 12:50:00,30.9,30.93,30.89,30.93,222334.0,29.7716,29.8005,29.762,29.8005,222334.0
2023-12-11 12:55:00,30.93,30.93,30.9,30.91,96927.0,29.8005,29.8005,29.7716,29.7813,96927.0
2023-12-11 13:00:00,30.9,30.9,30.86,30.89,150048.0,29.7716,29.7716,29.7331,29.762,150048.0
2023-12-11 13:05:00,30.88,30.9,30.87,30.89,120806.0,29.7523,29.7716,29.7427,29.762,120806.0
2023-12-11 13:10:00,30.89,30.89,30.86,30.88,133459.0,29.762,29.762,29.7331,29.7523,133459.0
2023-12-11 13:15:00,30.88,30.92,30.87,30.92,201486.0,29.7523,29.7909,29.7427,29.7909,201486.0
2023-12-11 13:20:00,30.92,30.95,30.91,30.94,177317.0,29.7909,29.8198,29.7813,29.8102,177317.0
2023-12-11 13:25:00,30.93,30.94,30.9,30.92,232950.0,29.8005,29.8102,29.7716,29.7909,232950.0
2023-12-11 13:30:00,30.92,30.96,30.91,30.94,441338.0,29.7909,29.8294,29.7813,29.8102,441338.0
2023-12-11 13:35:00,30.94,30.96,30.94,30.96,132276.0,29.8102,29.8294,29.8102,29.8294,132276.0
2023-12-11 13:40:00,30.95,30.96,30.93,30.93,227532.0,29.8198,29.8294,29.8005,29.8005,227532.0
2023-12-11 13:45:00,30.94,30.95,30.93,30.94,179036.0,29.8102,29.8198,29.8005,29.8102,179036.0
2023-12-11 13:50:00,30.94,30.94,30.93,30.94,98630.0,29.8102,29.8102,29.8005,29.8102,98630.0
2023-12-11 13:55:00,30.94,30.94,30.91,30.92,173591.0,29.8102,29.8102,29.7813,29.7909,173591.0
2023-12-11 14:00:00,30.92,30.92,30.9,30.91,174617.0,29.7909,29.7909,29.7716,29.7813,174617.0
2023-12-11 14:05:00,30.91,30.91,30.89,30.91,156199.0,29.7813,29.7813,29.762,29.7813,156199.0
2023-12-11 14:10:00,30.9,30.93,30.9,30.9,238653.0,29.7716,29.8005,29.7716,29.7716,238653.0
2023-12-11 14:15:00,30.9,30.91,30.9,30.9,107936.0,29.7716,29.7813,29.7716,29.7716,107936.0
2023-12-11 14:20:00,30.9,30.91,30.9,30.9,115146.0,29.7716,29.7813,29.7716,29.7716,115146.0
2023-12-11 14:25:00,30.9,30.91,30.9,30.91,93006.0,29.7716,29.7813,29.7716,29.7813,93006.0
2023-12-11 14:30:00,30.9,30.91,30.88,30.91,271946.0,29.7716,29.7813,29.7523,29.7813,271946.0
2023-12-11 14:35:00,30.9,30.91,30.87,30.89,230645.0,29.7716,29.7813,29.7427,29.762,230645.0
2023-12-11 14:40:00,30.9,30.9,30.86,30.86,165902.0,29.7716,29.7716,29.7331,29.7331,165902.0
2023-12-11 14:45:00,30.86,30.89,30.86,30.89,232660.0,29.7331,29.762,29.7331,29.762,232660.0
2023-12-11 14:50:00,30.88,30.89,30.86,30.87,173417.0,29.7523,29.762,29.7331,29.7427,173417.0
2023-12-11 14:55:00,30.87,30.88,30.86,30.87,170555.0,29.7427,29.7523,29.7331,29.7427,170555.0
2023-12-11 15:00:00,30.86,30.9,30.84,30.88,489337.0,29.7331,29.7716,29.7138,29.7523,489337.0
2023-12-11 15:05:00,30.89,30.91,30.88,30.9,336234.0,29.762,29.7813,29.7523,29.7716,336234.0
2023-12-11 15:10:00,30.91,30.91,30.89,30.91,232813.0,29.7813,29.7813,29.762,29.7813,232813.0
2023-12-11 15:15:00,30.91,30.92,30.89,30.92,305710.0,29.7813,29.7909,29.762,29.7909,305710.0
2023-12-11 15:20:00,30.92,30.92,30.9,30.91,175203.0,29.7909,29.7909,29.7716,29.7813,175203.0
2023-12-11 15:25:00,30.91,30.91,30.88,30.88,628958.0,29.7813,29.7813,29.7523,29.7523,628958.0
2023-12-11 15:30:00,30.89,30.89,30.84,30.85,408538.0,29.762,29.762,29.7138,29.7234,408538.0
2023-12-11 15:35:00,30.84,30.87,30.84,30.87,454532.0,29.7138,29.7427,29.7138,29.7427,454532.0
2023-12-11 15:40:00,30.87,30.88,30.86,30.87,447978.0,29.7427,29.7523,29.7331,29.7427,447978.0
2023-12-11 15:45:00,30.87,30.87,30.83,30.84,677028.0,29.7427,29.7427,29.7042,29.7138,677028.0
2023-12-11 15:50:00,30.84,30.85,30.81,30.82,739090.0,29.7138,29.7234,29.6849,29.6945,739090.0
2023-12-11 15:55:00,30.82,30.88,30.82,30.85,1562422.0,29.6945,29.7523,29.6945,29.7234,1562422.0
2023-12-12 09:30:00,30.77,30.8,30.61,30.61,662603.0,29.6464,29.6753,29.4922,29.4922,662603.0
2023-12-12 09:35:00,30.61,30.61,30.45,30.46,646443.0,29.4922,29.4922,29.3381,29.3477,646443.0
2023-12-12 09:40:00,30.46,30.64,30.45,30.63,670706.0,29.3477,29.5211,29.3381,29.5115,670706.0
2023-12-12 09:45:00,30.63,30.75,30.62,30.69,930068.0,29.5115,29.6271,29.5018,29.5693,930068.0
2023-12-12 09:50:00,30.68,30.69,30.63,30.64,419912.0,29.5597,29.5693,29.5115,29.5211,419912.0
2023-12-12 09:55:00,30.65,30.66,30.6,30.63,390230.0,29.5307,29.5404,29.4826,29.5115,390230.0
2023-12-12 10:00:00,30.63,30.72,30.62,30.71,502080.0,29.5115,29.5982,29.5018,29.5886,502080.0
2023-12-12 10:05:00,30.71,30.73,30.68,30.71,304791.0,29.5886,29.6078,29.5597,29.5886,304791.0
2023-12-12 10:10:00,30.71,30.74,30.66,30.69,281796.0,29.5886,29.6175,29.5404,29.5693,281796.0
2023-12-12 10:15:00,30.69,30.73,30.67,30.73,304135.0,29.5693,29.6078,29.55,29.6078,304135.0
2023-12-12 10:20:00,30.72,30.76,30.72,30.75,249090.0,29.5982,29.6367,29.5982,29.6271,249090.0
2023-12-12 10:25:00,30.75,30.78,30.72,30.76,255726.0,29.6271,29.656,29.5982,29.6367,255726.0
2023-12-12 10:30:00,30.76,30.77,30.71,30.75,266665.0,29.6367,29.6464,29.5886,29.6271,266665.0
2023-12-12 10:35:00,30.74,30.76,30.69,30.71,262427.0,29.6175,29.6367,29.5693,29.5886,262427.0
2023-12-12 10:40:00,30.71,30.74,30.69,30.73,376603.0,29.5886,29.6175,29.5693,29.6078,376603.0
2023-12-12 10:45:00,30.73,30.78,30.72,30.75,335467.0,29.6078,29.656,29.5982,29.6271,335467.0
2023-12-12 10:50:00,30.75,30.75,30.71,30.74,346937.0,29.6271,29.6271,29.5886,29.6175,346937.0
2023-12-12 10:55:00,30.74,30.79,30.73,30.78,348491.0,29.6175,29.6656,29.6078,29.656,348491.0
2023-12-12 11:00:00,30.77,30.78,30.75,30.78,259375.0,29.6464,29.656,29.6271,29.656,259375.0
2023-12-12 11:05:00,30.78,30.78,30.74,30.75,383367.0,29.656,29.656,29.6175,29.6271,383367.0
2023-12-12 11:10:00,30.75,30.77,30.74,30.77,121254.0,29.6271,29.6464,29.6175,29.6464,121254.0
2023-12-12 11:15:00,30.76,30.78,30.75,30.76,227601.0,29.6367,29.656,29.6271,29.6367,227601.0
2023-12-12 11:20:00,30.77,30.77,30.74,30.75,177692.0,29.6464,29.6464,29.6175,29.6271,177692.0
2023-12-12 11:25:00,30.76,30.76,30.7,30.74,209868.0,29.6367,29.6367,29.5789,29.6175,209868.0
2023-12-12 11:30:00,30.74,30.75,30.72,30.74,253821.0,29.6175,29.6271,29.5982,29.6175,253821.0
2023-12-12 11:35:00,30.74,30.8,30.73,30.8,408539.0,29.6175,29.6753,29.6078,29.6753,408539.0
2023-12-12 11:40:00,30.8,30.81,30.75,30.75,282751.0,29.6753,29.6849,29.6271,29.6271,282751.0
2023-12-12 11:45:00,30.75,30.81,30.75,30.81,202195.0,29.6271,29.6849,29.6271,29.6849,202195.0
2023-12-12 11:50:00,30.8,30.82,30.79,30.8,226312.0,29.6753,29.6945,29.6656,29.6753,226312.0
2023-12-12 11:55:00,30.81,30.84,30.8,30.82,264963.0,29.6849,29.7138,29.6753,29.6945,264963.0
2023-12-12 12:00:00,30.83,30.83,30.8,30.8,190991.0,29.7042,29.7042,29.6753,29.6753,190991.0
2023-12-12 12:05:00,30.8,30.82,30.78,30.78,194655.0,29.6753,29.6945,29.656,29.656,194655.0
2023-12-12 12:10:00,30.78,30.81,30.78,30.8,214133.0,29.656,29.6849,29.656,29.6753,214133.0
2023-12-12 12:15:00,30.8,30.83,30.8,30.81,159400.0,29.6753,29.7042,29.6753,29.6849,159400.0
2023-12-12 12:20:00,30.81,30.82,30.79,30.8,109866.0,29.6849,29.6945,29.6656,29.6753,109866.0
2023-12-12 12:25:00,30.81,30.85,30.8,30.83,542392.0,29.6849,29.7234,29.6753,29.7042,542392.0
2023-12-12 12:30:00,30.83,30.86,30.82,30.85,225865.0,29.7042,29.7331,29.6945,29.7234,225865.0
2023-12-12 12:35:00,30.85,30.86,30.83,30.84,358263.0,29.7234,29.7331,29.7042,29.7138,358263.0
2023-12-12 12:40:00,30.84,30.85,30.84,30.84,59044.0,29.7138,29.7234,29.7138,29.7138,59044.0
2023-12-12 12:45:00,30.85,30.85,30.83,30.84,186559.0,29.7234,29.7234,29.7042,29.7138,186559.0
2023-12-12 12:50:00,30.84,30.84,30.81,30.81,115604.0,29.7138,29.7138,29.6849,29.6849,115604.0
2023-12-12 12:55:00,30.81,30.82,30.79,30.8,239860.0,29.6849,29.6945,29.6656,29.6753,239860.0
2023-12-12 13:00:00,30.79,30.85,30.78,30.85,308250.0,29.6656,29.7234,29.656,29.7234,308250.0
2023-12-12 13:05:00,30.85,30.86,30.82,30.84,212001.0,29.7234,29.7331,29.6945,29.7138,212001.0
2023-12-12 13:10:00,30.84,30.84,30.8,30.82,254060.0,29.7138,29.7138,29.6753,29.6945,254060.0
2023-12-12 13:15:00,30.81,30.82,30.78,30.79,363993.0,29.6849,29.6945,29.656,29.6656,363993.0
2023-12-12 13:20:00,30.79,30.8,30.78,30.78,115196.0,29.6656,29.6753,29.656,29.656,115196.0
2023-12-12 13:25:00,30.78,30.79,30.76,30.77,201844.0,29.656,29.6656,29.6367,29.6464,201844.0
2023-12-12 13:30:00,30.77,30.77,30.74,30.74,214864.0,29.6464,29.6464,29.6175,29.6175,214864.0
2023-12-12 13:35:00,30.74,30.75,30.73,30.74,149840.0,29.6175,29.6271,29.6078,29.6175,149840.0
2023-12-12 13:40:00,30.73,30.74,30.7,30.71,301086.0,29.6078,29.6175,29.5789,29.5886,301086.0
2023-12-12 13:45:00,30.71,30.75,30.7,30.75,306746.0,29.5886,29.6271,29.5789,29.6271,306746.0
2023-12-12 13:50:00,30.75,30.75,30.72,30.75,145626.0,29.6271,29.6271,29.5982,29.6271,145626.0
2023-12-12 13:55:00,30.75,30.75,30.72,30.73,149367.0,29.6271,29.6271,29.5982,29.6078,149367.0
2023-12-12 14:00:00,30.72,30.75,30.7,30.75,153999.0,29.5982,29.6271,29.5789,29.6271,153999.0
2023-12-12 14:05:00,30.75,30.75,30.71,30.71,222463.0,29.6271,29.6271,29.5886,29.5886,222463.0
2023-12-12 14:10:00,30.71,30.74,30.71,30.73,164486.0,29.5886,29.6175,29.5886,29.6078,164486.0
2023-12-12 14:15:00,30.72,30.76,30.72,30.76,152577.0,29.5982,29.6367,29.5982,29.6367,152577.0
2023-12-12 14:20:00,30.76,30.77,30.74,30.76,206059.0,29.6367,29.6464,29.6175,29.6367,206059.0
2023-12-12 14:25:00,30.76,30.76,30.74,30.74,192268.0,29.6367,29.6367,29.6175,29.6175,192268.0
2023-12-12 14:30:00,30.74,30.76,30.73,30.76,176762.0,29.6175,29.6367,29.6078,29.6367,176762.0
2023-12-12 14:35:00,30.75,30.77,30.75,30.75,175035.0,29.6271,29.6464,29.6271,29.6271,175035.0
2023-12-12 14:40:00,30.76,30.76,30.72,30.74,162755.0,29.6367,29.6367,29.5982,29.6175,162755.0
2023-12-12 14:45:00,30.74,30.75,30.73,30.74,179501.0,29.6175,29.6271,29.6078,29.6175,179501.0
2023-12-12 14:50:00,30.74,30.74,30.72,30.73,80416.0,29.6175,29.6175,29.5982,29.6078,80416.0
2023-12-12 14:55:00,30.73,30.74,30.72,30.74,112229.0,29.6078,29.6175,29.5982,29.6175,112229.0
2023-12-12 15:00:00,30.73,30.79,30.73,30.79,263962.0,29.6078,29.6656,29.6078,29.6656,263962.0
2023-12-12 15:05:00,30.79,30.81,30.78,30.8,274225.0,29.6656,29.6849,29.656,29.6753,274225.0
2023-12-12 15:10:00,30.8,30.81,30.79,30.8,139826.0,29.6753,29.6849,29.6656,29.6753,139826.0
2023-12-12 15:15:00,30.79,30.8,30.75,30.76,327370.0,29.6656,29.6753,29.6271,29.6367,327370.0
2023-12-12 15:20:00,30.77,30.77,30.73,30.74,335193.0,29.6464,29.6464,29.6078,29.6175,335193.0
2023-12-12 15:25:00,30.74,30.79,30.73,30.79,390997.0,29.6175,29.6656,29.6078,29.6656,390997.0
2023-12-12 15:30:00,30.79,30.8,30.76,30.77,255773.0,29.6656,29.6753,29.6367,29.6464,255773.0
2023-12-12 15:35:00,30.77,30.78,30.74,30.74,276001.0,29.6464,29.656,29.6175,29.6175,276001.0
2023-12-12 15:40:00,30.74,30.76,30.74,30.75,357642.0,29.6175,29.6367,29.6175,29.6271,357642.0
2023-12-12 15:45:00,30.75,30.77,30.73,30.74,445612.0,29.6271,29.6464,29.6078,29.6175,445612.0
2023-12-12 15:50:00,30.73,30.75,30.72,30.75,574670.0,29.6078,29.6271,29.5982,29.6271,574670.0
2023-12-12 15:55:00,30.75,30.76,30.73,30.76,2230432.0,29.6271,29.6367,29.6078,29.6367,2230432.0
2023-12-13 09:30:00,30.75,30.8,30.66,30.75,878463.0,29.6271,29.6753,29.5404,29.6271,878463.0
2023-12-13 09:35:00,30.75,30.75,30.62,30.72,330952.0,29.6271,29.6271,29.5018,29.5982,330952.0
2023-12-13 09:40:00,30.73,30.75,30.7,30.73,330191.0,29.6078,29.6271,29.5789,29.6078,330191.0
2023-12-13 09:45:00,30.73,30.81,30.7,30.76,986287.0,29.6078,29.6849,29.5789,29.6367,986287.0
2023-12-13 09:50:00,30.77,30.77,30.71,30.76,288691.0,29.6464,29.6464,29.5886,29.6367,288691.0
2023-12-13 09:55:00,30.77,30.8,30.76,30.78,213008.0,29.6464,29.6753,29.6367,29.656,213008.0
2023-12-13 10:00:00,30.78,30.83,30.75,30.76,703257.0,29.656,29.7042,29.6271,29.6367,703257.0
2023-12-13 10:05:00,30.77,30.8,30.74,30.79,274776.0,29.6464,29.6753,29.6175,29.6656,274776.0
2023-12-13 10:10:00,30.79,30.79,30.75,30.78,528662.0,29.6656,29.6656,29.6271,29.656,528662.0
2023-12-13 10:15:00,30.78,30.78,30.76,30.78,236121.0,29.656,29.656,29.6367,29.656,236121.0
2023-12-13 10:20:00,30.77,30.79,30.74,30.76,223271.0,29.6464,29.6656,29.6175,29.6367,223271.0
2023-12-13 10:25:00,30.76,30.86,30.75,30.86,393707.0,29.6367,29.7331,29.6271,29.7331,393707.0
2023-12-13 10:30:00,30.85,30.89,30.83,30.84,335431.0,29.7234,29.762,29.7042,29.7138,335431.0
2023-12-13 10:35:00,30.84,30.85,30.79,30.82,254733.0,29.7138,29.7234,29.6656,29.6945,254733.0
2023-12-13 10:40:00,30.82,30.84,30.81,30.82,217497.0,29.6945,29.7138,29.6849,29.6945,217497.0
2023-12-13 10:45:00,30.82,30.85,30.81,30.84,280312.0,29.6945,29.7234,29.6849,29.7138,280312.0
2023-12-13 10:50:00,30.84,30.86,30.82,30.85,277464.0,29.7138,29.7331,29.6945,29.7234,277464.0
2023-12-13 10:55:00,30.86,30.87,30.83,30.84,335711.0,29.7331,29.7427,29.7042,29.7138,335711.0
2023-12-13 11:00:00,30.85,30.85,30.83,30.84,152048.0,29.7234,29.7234,29.7042,29.7138,152048.0
2023-12-13 11:05:00,30.84,30.85,30.82,30.83,272597.0,29.7138,29.7234,29.6945,29.7042,272597.0
2023-12-13 11:10:00,30.84,30.87,30.82,30.87,176634.0,29.7138,29.7427,29.6945,29.7427,176634.0
2023-12-13 11:15:00,30.87,30.92,30.86,30.92,421634.0,29.7427,29.7909,29.7331,29.7909,421634.0
2023-12-13 11:20:00,30.91,30.95,30.9,30.95,361568.0,29.7813,29.8198,29.7716,29.8198,361568.0
2023-12-13 11:25:00,30.95,30.95,30.91,30.93,258508.0,29.8198,29.8198,29.7813,29.8005,258508.0
2023-12-13 11:30:00,30.92,30.94,30.9,30.94,330798.0,29.7909,29.8102,29.7716,29.8102,330798.0
2023-12-13 11:35:00,30.93,30.97,30.93,30.95,423303.0,29.8005,29.8391,29.8005,29.8198,423303.0
2023-12-13 11:40:00,30.95,30.95,30.89,30.91,275057.0,29.8198,29.8198,29.762,29.7813,275057.0
2023-12-13 11:45:00,30.9,30.91,30.88,30.9,175226.0,29.7716,29.7813,29.7523,29.7716,175226.0
2023-12-13 11:50:00,30.9,30.9,30.86,30.89,219758.0,29.7716,29.7716,29.7331,29.762,219758.0
2023-12-13 11:55:00,30.9,30.9,30.87,30.88,183375.0,29.7716,29.7716,29.7427,29.7523,183375.0
2023-12-13 12:00:00,30.88,30.89,30.86,30.87,226616.0,29.7523,29.762,29.7331,29.7427,226616.0
2023-12-13 12:05:00,30.88,30.89,30.87,30.89,153909.0,29.7523,29.762,29.7427,29.762,153909.0
2023-12-13 12:10:00,30.88,30.89,30.87,30.87,192945.0,29.7523,29.762,29.7427,29.7427,192945.0
2023-12-13 12:15:00,30.88,30.88,30.84,30.84,273867.0,29.7523,29.7523,29.7138,29.7138,273867.0
2023-12-13 12:20:00,30.85,30.86,30.83,30.85,296798.0,29.7234,29.7331,29.7042,29.7234,296798.0
2023-12-13 12:25:00,30.85,30.87,30.85,30.87,190797.0,29.7234,29.7427,29.7234,29.7427,190797.0
2023-12-13 12:30:00,30.86,30.87,30.83,30.85,215440.0,29.7331,29.7427,29.7042,29.7234,215440.0
2023-12-13 12:35:00,30.85,30.85,30.83,30.85,212067.0,29.7234,29.7234,29.7042,29.7234,212067.0
2023-12-13 12:40:00,30.85,30.88,30.85,30.88,152729.0,29.7234,29.7523,29.7234,29.7523,152729.0
2023-12-13 12:45:00,30.88,30.88,30.85,30.87,183242.0,29.7523,29.7523,29.7234,29.7427,183242.0
2023-12-13 12:50:00,30.87,30.89,30.86,30.88,137494.0,29.7427,29.762,29.7331,29.7523,137494.0
2023-12-13 12:55:00,30.88,30.88,30.84,30.85,187479.0,29.7523,29.7523,29.7138,29.7234,187479.0
2023-12-13 13:00:00,30.85,30.85,30.83,30.83,122407.0,29.7234,29.7234,29.7042,29.7042,122407.0
2023-12-13 13:05:00,30.84,30.85,30.83,30.84,129209.0,29.7138,29.7234,29.7042,29.7138,129209.0
2023-12-13 13:10:00,30.84,30.84,30.82,30.82,122868.0,29.7138,29.7138,29.6945,29.6945,122868.0
2023-12-13 13:15:00,30.83,30.83,30.79,30.83,274973.0,29.7042,29.7042,29.6656,29.7042,274973.0
2023-12-13 13:20:00,30.83,30.83,30.81,30.83,154884.0,29.7042,29.7042,29.6849,29.7042,154884.0
2023-12-13 13:25:00,30.83,30.84,30.82,30.84,107977.0,29.7042,29.7138,29.6945,29.7138,107977.0
2023-12-13 13:30:00,30.83,30.84,30.8,30.8,186025.0,29.7042,29.7138,29.6753,29.6753,186025.0
2023-12-13 13:35:00,30.8,30.81,30.79,30.8,122871.0,29.6753,29.6849,29.6656,29.6753,122871.0
2023-12-13 13:40:00,30.8,30.81,30.8,30.81,136042.0,29.6753,29.6849,29.6753,29.6849,136042.0
2023-12-13 13:45:00,30.8,30.84,30.8,30.84,218619.0,29.6753,29.7138,29.6753,29.7138,218619.0
2023-12-13 13:50:00,30.84,30.88,30.83,30.88,192382.0,29.7138,29.7523,29.7042,29.7523,192382.0
2023-12-13 13:55:00,30.88,30.9,30.86,30.88,306187.0,29.7523,29.7716,29.7331,29.7523,306187.0
2023-12-13 14:00:00,30.87,31.15,30.87,31.15,1203118.0,29.7427,30.0125,29.7427,30.0125,1203118.0
2023-12-13 14:05:00,31.15,31.19,31.14,31.18,714297.0,30.0125,30.051,30.0029,30.0414,714297.0
2023-12-13 14:10:00,31.18,31.35,31.16,31.32,2217399.0,30.0414,30.2052,30.0221,30.1763,2217399.0
2023-12-13 14:15:00,31.31,31.38,31.27,31.31,876287.0,30.1666,30.2341,30.1281,30.1666,876287.0
2023-12-13 14:20:00,31.32,31.41,31.31,31.38,892376.0,30.1763,30.263,30.1666,30.2341,892376.0
2023-12-13 14:25:00,31.39,31.44,31.37,31.42,732344.0,30.2437,30.2919,30.2245,30.2726,732344.0
2023-12-13 14:30:00,31.42,31.47,31.37,31.47,673564.0,30.2726,30.3208,30.2245,30.3208,673564.0
2023-12-13 14:35:00,31.46,31.63,31.46,31.63,1438522.0,30.3112,30.475,30.3112,30.475,1438522.0
2023-12-13 14:40:00,31.62,31.75,31.62,31.75,1450680.0,30.4653,30.5906,30.4653,30.5906,1450680.0
2023-12-13 14:45:00,31.75,31.84,31.74,31.82,1488171.0,30.5906,30.6773,30.5809,30.658,1488171.0
2023-12-13 14:50:00,31.83,31.97,31.82,31.94,1325709.0,30.6677,30.8025,30.658,30.7736,1325709.0
2023-12-13 14:55:00,31.93,32.02,31.92,32.0,2272493.0,30.764,30.8507,30.7544,30.8314,2272493.0
2023-12-13 15:00:00,31.99,32.1,31.97,32.09,1262133.0,30.8218,30.9278,30.8025,30.9182,1262133.0
2023-12-13 15:05:00,32.09,32.13,32.02,32.04,1034728.0,30.9182,30.9567,30.8507,30.87,1034728.0
2023-12-13 15:10:00,32.04,32.04,31.92,32.01,1370499.0,30.87,30.87,30.7544,30.8411,1370499.0
2023-12-13 15:15:00,32.0,32.0,31.91,31.92,1849759.0,30.8314,30.8314,30.7447,30.7544,1849759.0
2023-12-13 15:20:00,31.92,31.97,31.89,31.89,1280889.0,30.7544,30.8025,30.7255,30.7255,1280889.0
2023-12-13 15:25:00,31.9,31.9,31.79,31.88,1209964.0,30.7351,30.7351,30.6291,30.7158,1209964.0
2023-12-13 15:30:00,31.87,31.88,31.8,31.84,971777.0,30.7062,30.7158,30.6388,30.6773,971777.0
2023-12-13 15:35:00,31.83,31.94,31.83,31.93,796516.0,30.6677,30.7736,30.6677,30.764,796516.0
2023-12-13 15:40:00,31.93,31.96,31.91,31.95,794803.0,30.764,30.7929,30.7447,30.7833,794803.0
2023-12-13 15:45:00,31.95,31.97,31.92,31.96,1143330.0,30.7833,30.8025,30.7544,30.7929,1143330.0
2023-12-13 15:50:00,31.96,32.01,31.94,32.0,2354520.0,30.7929,30.8411,30.7736,30.8314,2354520.0
2023-12-13 15:55:00,31.99,32.07,31.99,32.04,3006196.0,30.8218,30.8989,30.8218,30.87,3006196.0
2023-12-14 09:30:00,32.62,32.96,32.57,32.95,3228613.0,31.4288,31.7564,31.3806,31.7468,3228613.0
2023-12-14 09:35:00,32.95,32.99,32.78,32.94,1513592.0,31.7468,31.7853,31.583,31.7371,1513592.0
2023-12-14 09:40:00,32.94,33.3,32.92,33.29,2328993.0,31.7371,32.084,31.7179,32.0743,2328993.0
2023-12-14 09:45:00,33.3,33.44,33.27,33.3,2414471.0,32.084,32.2189,32.0551,32.084,2414471.0
2023-12-14 09:50:00,33.3,33.34,33.26,33.3,1190064.0,32.084,32.1225,32.0454,32.084,1190064.0
2023-12-14 09:55:00,33.3,33.36,33.22,33.34,1165349.0,32.084,32.1418,32.0069,32.1225,1165349.0
2023-12-14 10:00:00,33.34,33.4,33.24,33.3,1331957.0,32.1225,32.1803,32.0262,32.084,1331957.0
2023-12-14 10:05:00,33.3,33.3,33.14,33.22,970501.0,32.084,32.084,31.9298,32.0069,970501.0
2023-12-14 10:10:00,33.21,33.23,33.09,33.09,1165221.0,31.9973,32.0165,31.8816,31.8816,1165221.0
2023-12-14 10:15:00,33.09,33.17,33.05,33.07,1464193.0,31.8816,31.9587,31.8431,31.8624,1464193.0
2023-12-14 10:20:00,33.07,33.3,33.05,33.29,1452418.0,31.8624,32.084,31.8431,32.0743,1452418.0
2023-12-14 10:25:00,33.29,33.4,33.23,33.33,1096002.0,32.0743,32.1803,32.0165,32.1129,1096002.0
2023-12-14 10:30:00,33.32,33.4,33.28,33.4,698895.0,32.1032,32.1803,32.0647,32.1803,698895.0
2023-12-14 10:35:00,33.4,33.4,33.29,33.36,920937.0,32.1803,32.1803,32.0743,32.1418,920937.0
2023-12-14 10:40:00,33.36,33.39,33.3,33.39,818177.0,32.1418,32.1707,32.084,32.1707,818177.0
2023-12-14 10:45:00,33.39,33.39,33.21,33.28,1412707.0,32.1707,32.1707,31.9973,32.0647,1412707.0
2023-12-14 10:50:00,33.28,33.38,33.28,33.36,896079.0,32.0647,32.1611,32.0647,32.1418,896079.0
2023-12-14 10:55:00,33.36,33.47,33.34,33.47,938679.0,32.1418,32.2478,32.1225,32.2478,938679.0
2023-12-14 11:00:00,33.47,33.49,33.42,33.45,655216.0,32.2478,32.267,32.1996,32.2285,655216.0
2023-12-14 11:05:00,33.45,33.47,33.4,33.45,640158.0,32.2285,32.2478,32.1803,32.2285,640158.0
2023-12-14 11:10:00,33.45,33.48,33.35,33.35,1014163.0,32.2285,32.2574,32.1322,32.1322,1014163.0
2023-12-14 11:15:00,33.36,33.45,33.31,33.44,628710.0,32.1418,32.2285,32.0936,32.2189,628710.0
2023-12-14 11:20:00,33.45,33.55,33.44,33.52,1767550.0,32.2285,32.3248,32.2189,32.2959,1767550.0
2023-12-14 11:25:00,33.52,33.58,33.5,33.57,1528712.0,32.2959,32.3538,32.2767,32.3441,1528712.0
2023-12-14 11:30:00,33.57,33.62,33.52,33.55,1689406.0,32.3441,32.3923,32.2959,32.3248,1689406.0
2023-12-14 11:35:00,33.55,33.64,33.54,33.64,1000786.0,32.3248,32.4116,32.3152,32.4116,1000786.0
2023-12-14 11:40:00,33.64,33.79,33.63,33.79,1722441.0,32.4116,32.5561,32.4019,32.5561,1722441.0
2023-12-14 11:45:00,33.79,33.9,33.74,33.75,1811280.0,32.5561,32.6621,32.5079,32.5175,1811280.0
2023-12-14 11:50:00,33.75,33.91,33.75,33.86,1229967.0,32.5175,32.6717,32.5175,32.6235,1229967.0
2023-12-14 11:55:00,33.87,33.9,33.81,33.9,648183.0,32.6332,32.6621,32.5754,32.6621,648183.0
2023-12-14 12:00:00,33.9,33.91,33.85,33.86,761995.0,32.6621,32.6717,32.6139,32.6235,761995.0
2023-12-14 12:05:00,33.86,33.97,33.84,33.95,1232422.0,32.6235,32.7295,32.6043,32.7102,1232422.0
2023-12-14 12:10:00,33.95,33.97,33.91,33.94,831974.0,32.7102,32.7295,32.6717,32.7006,831974.0
2023-12-14 12:15:00,33.95,34.0,33.87,33.87,1295619.0,32.7102,32.7584,32.6332,32.6332,1295619.0
2023-12-14 12:20:00,33.88,33.97,33.87,33.95,774939.0,32.6428,32.7295,32.6332,32.7102,774939.0
2023-12-14 12:25:00,33.95,33.99,33.94,33.98,607716.0,32.7102,32.7488,32.7006,32.7391,607716.0
2023-12-14 12:30:00,33.98,34.05,33.97,34.05,1503721.0,32.7391,32.8066,32.7295,32.8066,1503721.0
2023-12-14 12:35:00,34.04,34.07,33.95,33.97,1040277.0,32.797,32.8259,32.7102,32.7295,1040277.0
2023-12-14 12:40:00,33.97,33.98,33.94,33.95,544974.0,32.7295,32.7391,32.7006,32.7102,544974.0
2023-12-14 12:45:00,33.95,33.99,33.93,33.94,1143558.0,32.7102,32.7488,32.691,32.7006,1143558.0
2023-12-14 12:50:00,33.95,33.97,33.86,33.88,902672.0,32.7102,32.7295,32.6235,32.6428,902672.0
2023-12-14 12:55:00,33.89,33.91,33.85,33.89,1316619.0,32.6524,32.6717,32.6139,32.6524,1316619.0
2023-12-14 13:00:00,33.89,33.89,33.79,33.83,1249835.0,32.6524,32.6524,32.5561,32.5946,1249835.0
2023-12-14 13:05:00,33.83,33.87,33.79,33.85,720282.0,32.5946,32.6332,32.5561,32.6139,720282.0
2023-12-14 13:10:00,33.85,33.88,33.83,33.88,871930.0,32.6139,32.6428,32.5946,32.6428,871930.0
2023-12-14 13:15:00,33.88,33.98,33.87,33.96,826267.0,32.6428,32.7391,32.6332,32.7199,826267.0
2023-12-14 13:20:00,33.96,33.97,33.91,33.93,608394.0,32.7199,32.7295,32.6717,32.691,608394.0
2023-12-14 13:25:00,33.92,33.95,33.88,33.89,577639.0,32.6813,32.7102,32.6428,32.6524,577639.0
2023-12-14 13:30:00,33.9,33.92,33.85,33.89,704279.0,32.6621,32.6813,32.6139,32.6524,704279.0
2023-12-14 13:35:00,33.89,33.89,33.83,33.87,676076.0,32.6524,32.6524,32.5946,32.6332,676076.0
2023-12-14 13:40:00,33.88,33.89,33.84,33.86,747072.0,32.6428,32.6524,32.6043,32.6235,747072.0
2023-12-14 13:45:00,33.86,33.89,33.85,33.86,749798.0,32.6235,32.6524,32.6139,32.6235,749798.0
2023-12-14 13:50:00,33.86,33.86,33.68,33.69,1866695.0,32.6235,32.6235,32.4501,32.4597,1866695.0
2023-12-14 13:55:00,33.7,33.77,33.68,33.77,698172.0,32.4694,32.5368,32.4501,32.5368,698172.0
2023-12-14 14:00:00,33.77,33.86,33.75,33.78,786625.0,32.5368,32.6235,32.5175,32.5464,786625.0
2023-12-14 14:05:00,33.78,33.79,33.69,33.73,756318.0,32.5464,32.5561,32.4597,32.4983,756318.0
2023-12-14 14:10:00,33.73,33.86,33.69,33.86,548051.0,32.4983,32.6235,32.4597,32.6235,548051.0
2023-12-14 14:15:00,33.86,33.86,33.79,33.83,893666.0,32.6235,32.6235,32.5561,32.5946,893666.0
2023-12-14 14:20:00,33.83,33.91,33.82,33.91,428846.0,32.5946,32.6717,32.585,32.6717,428846.0
2023-12-14 14:25:00,33.91,33.91,33.85,33.86,519282.0,32.6717,32.6717,32.6139,32.6235,519282.0
2023-12-14 14:30:00,33.86,33.91,33.84,33.9,492772.0,32.6235,32.6717,32.6043,32.6621,492772.0
2023-12-14 14:35:00,33.9,33.91,33.85,33.87,600550.0,32.6621,32.6717,32.6139,32.6332,600550.0
2023-12-14 14:40:00,33.86,33.92,33.86,33.91,518107.0,32.6235,32.6813,32.6235,32.6717,518107.0
2023-12-14 14:45:00,33.9,33.95,33.89,33.95,491484.0,32.6621,32.7102,32.6524,32.7102,491484.0
2023-12-14 14:50:00,33.95,33.95,33.92,33.94,590988.0,32.7102,32.7102,32.6813,32.7006,590988.0
2023-12-14 14:55:00,33.95,34.04,33.94,34.01,979469.0,32.7102,32.797,32.7006,32.768,979469.0
2023-12-14 15:00:00,34.01,34.02,33.98,33.98,638375.0,32.768,32.7777,32.7391,32.7391,638375.0
2023-12-14 15:05:00,33.99,34.01,33.95,34.0,664003.0,32.7488,32.768,32.7102,32.7584,664003.0
2023-12-14 15:10:00,34.0,34.0,33.96,33.98,643215.0,32.7584,32.7584,32.7199,32.7391,643215.0
2023-12-14 15:15:00,33.97,33.99,33.96,33.98,728480.0,32.7295,32.7488,32.7199,32.7391,728480.0
2023-12-14 15:20:00,33.99,34.02,33.96,34.0,733767.0,32.7488,32.7777,32.7199,32.7584,733767.0
2023-12-14 15:25:00,34.01,34.02,33.91,33.94,1390790.0,32.768,32.7777,32.6717,32.7006,1390790.0
2023-12-14 15:30:00,33.93,33.98,33.9,33.94,1562440.0,32.691,32.7391,32.6621,32.7006,1562440.0
2023-12-14 15:35:00,33.94,33.95,33.87,33.94,1418523.0,32.7006,32.7102,32.6332,32.7006,1418523.0
2023-12-14 15:40:00,33.94,33.95,33.9,33.91,1196234.0,32.7006,32.7102,32.6621,32.6717,1196234.0
2023-12-14 15:45:00,33.91,33.92,33.84,33.86,1577390.0,32.6717,32.6813,32.6043,32.6235,1577390.0
2023-12-14 15:50:00,33.85,33.89,33.79,33.81,2156211.0,32.6139,32.6524,32.5561,32.5754,2156211.0
2023-12-14 15:55:00,33.81,33.99,33.81,33.98,4395828.0,32.5754,32.7488,32.5754,32.7391,4395828.0
2023-12-15 09:30:00,33.82,34.02,33.57,33.88,8093061.0,32.585,32.7777,32.3441,32.6428,8093061.0
2023-12-15 09:35:00,33.87,33.87,33.7,33.76,1072240.0,32.6332,32.6332,32.4694,32.5272,1072240.0
2023-12-15 09:40:00,33.75,33.91,33.73,33.83,837632.0,32.5175,32.6717,32.4983,32.5946,837632.0
2023-12-15 09:45:00,33.83,33.96,33.79,33.95,1040346.0,32.5946,32.7199,32.5561,32.7102,1040346.0
2023-12-15 09:50:00,33.95,33.98,33.76,33.87,1163919.0,32.7102,32.7391,32.5272,32.6332,1163919.0
2023-12-15 09:55:00,33.87,33.89,33.76,33.8,849610.0,32.6332,32.6524,32.5272,32.5657,849610.0
2023-12-15 10:00:00,33.81,33.85,33.76,33.77,593347.0,32.5754,32.6139,32.5272,32.5368,593347.0
2023-12-15 10:05:00,33.77,33.78,33.71,33.72,553956.0,32.5368,32.5464,32.479,32.4886,553956.0
2023-12-15 10:10:00,33.73,33.75,33.61,33.69,688435.0,32.4983,32.5175,32.3827,32.4597,688435.0
2023-12-15 10:15:00,33.69,33.72,33.65,33.66,521511.0,32.4597,32.4886,32.4212,32.4308,521511.0
2023-12-15 10:20:00,33.65,33.77,33.65,33.76,464022.0,32.4212,32.5368,32.4212,32.5272,464022.0
2023-12-15 10:25:00,33.76,33.83,33.75,33.79,649325.0,32.5272,32.5946,32.5175,32.5561,649325.0
2023-12-15 10:30:00,33.79,33.8,33.66,33.69,431713.0,32.5561,32.5657,32.4308,32.4597,431713.0
2023-12-15 10:35:00,33.69,33.7,33.63,33.69,462796.0,32.4597,32.4694,32.4019,32.4597,462796.0
2023-12-15 10:40:00,33.69,33.72,33.67,33.7,336734.0,32.4597,32.4886,32.4405,32.4694,336734.0
2023-12-15 10:45:00,33.7,33.76,33.7,33.73,521189.0,32.4694,32.5272,32.4694,32.4983,521189.0
2023-12-15 10:50:00,33.73,33.78,33.71,33.76,851804.0,32.4983,32.5464,32.479,32.5272,851804.0
2023-12-15 10:55:00,33.77,33.79,33.71,33.72,919539.0,32.5368,32.5561,32.479,32.4886,919539.0
2023-12-15 11:00:00,33.72,33.83,33.72,33.78,731820.0,32.4886,32.5946,32.4886,32.5464,731820.0
2023-12-15 11:05:00,33.78,33.79,33.63,33.66,940702.0,32.5464,32.5561,32.4019,32.4308,940702.0
2023-12-15 11:10:00,33.66,33.74,33.61,33.66,958595.0,32.4308,32.5079,32.3827,32.4308,958595.0
2023-12-15 11:15:00,33.67,33.7,33.63,33.64,542477.0,32.4405,32.4694,32.4019,32.4116,542477.0
2023-12-15 11:20:00,33.63,33.66,33.56,33.66,901443.0,32.4019,32.4308,32.3345,32.4308,901443.0
2023-12-15 11:25:00,33.66,33.69,33.65,33.68,419726.0,32.4308,32.4597,32.4212,32.4501,419726.0
2023-12-15 11:30:00,33.68,33.7,33.63,33.68,487765.0,32.4501,32.4694,32.4019,32.4501,487765.0
2023-12-15 11:35:00,33.69,33.75,33.68,33.73,581266.0,32.4597,32.5175,32.4501,32.4983,581266.0
2023-12-15 11:40:00,33.73,33.75,33.71,33.72,484890.0,32.4983,32.5175,32.479,32.4886,484890.0
2023-12-15 11:45:00,33.72,33.73,33.67,33.69,517940.0,32.4886,32.4983,32.4405,32.4597,517940.0
2023-12-15 11:50:00,33.68,33.71,33.65,33.67,300590.0,32.4501,32.479,32.4212,32.4405,300590.0
2023-12-15 11:55:00,33.66,33.7,33.62,33.62,519377.0,32.4308,32.4694,32.3923,32.3923,519377.0
2023-12-15 12:00:00,33.63,33.64,33.54,33.55,521940.0,32.4019,32.4116,32.3152,32.3248,521940.0
2023-12-15 12:05:00,33.55,33.59,33.51,33.57,514659.0,32.3248,32.3634,32.2863,32.3441,514659.0
2023-12-15 12:10:00,33.57,33.6,33.55,33.57,439365.0,32.3441,32.373,32.3248,32.3441,439365.0
2023-12-15 12:15:00,33.57,33.62,33.56,33.59,386342.0,32.3441,32.3923,32.3345,32.3634,386342.0
2023-12-15 12:20:00,33.59,33.62,33.57,33.6,356612.0,32.3634,32.3923,32.3441,32.373,356612.0
2023-12-15 12:25:00,33.6,33.63,33.59,33.63,249373.0,32.373,32.4019,32.3634,32.4019,249373.0
2023-12-15 12:30:00,33.63,33.63,33.55,33.58,315927.0,32.4019,32.4019,32.3248,32.3538,315927.0
2023-12-15 12:35:00,33.58,33.58,33.54,33.57,306058.0,32.3538,32.3538,32.3152,32.3441,306058.0
2023-12-15 12:40:00,33.57,33.57,33.52,33.52,245892.0,32.3441,32.3441,32.2959,32.2959,245892.0
2023-12-15 12:45:00,33.52,33.54,33.49,33.54,507484.0,32.2959,32.3152,32.267,32.3152,507484.0
2023-12-15 12:50:00,33.54,33.57,33.53,33.54,262539.0,32.3152,32.3441,32.3056,32.3152,262539.0
2023-12-15 12:55:00,33.54,33.57,33.47,33.47,400205.0,32.3152,32.3441,32.2478,32.2478,400205.0
2023-12-15 13:00:00,33.47,33.5,33.44,33.48,460159.0,32.2478,32.2767,32.2189,32.2574,460159.0
2023-12-15 13:05:00,33.48,33.5,33.46,33.47,224843.0,32.2574,32.2767,32.2381,32.2478,224843.0
2023-12-15 13:10:00,33.47,33.48,33.43,33.44,246879.0,32.2478,32.2574,32.2092,32.2189,246879.0
2023-12-15 13:15:00,33.44,33.45,33.41,33.44,296300.0,32.2189,32.2285,32.19,32.2189,296300.0
2023-12-15 13:20:00,33.43,33.47,33.41,33.45,346888.0,32.2092,32.2478,32.19,32.2285,346888.0
2023-12-15 13:25:00,33.45,33.48,33.44,33.47,271047.0,32.2285,32.2574,32.2189,32.2478,271047.0
2023-12-15 13:30:00,33.46,33.5,33.44,33.45,400571.0,32.2381,32.2767,32.2189,32.2285,400571.0
2023-12-15 13:35:00,33.44,33.45,33.35,33.36,506748.0,32.2189,32.2285,32.1322,32.1418,506748.0
2023-12-15 13:40:00,33.37,33.42,33.34,33.37,585045.0,32.1514,32.1996,32.1225,32.1514,585045.0
2023-12-15 13:45:00,33.37,33.42,33.35,33.4,357563.0,32.1514,32.1996,32.1322,32.1803,357563.0
2023-12-15 13:50:00,33.4,33.42,33.35,33.37,394023.0,32.1803,32.1996,32.1322,32.1514,394023.0
2023-12-15 13:55:00,33.37,33.38,33.34,33.35,264497.0,32.1514,32.1611,32.1225,32.1322,264497.0
2023-12-15 14:00:00,33.35,33.39,33.33,33.38,340037.0,32.1322,32.1707,32.1129,32.1611,340037.0
2023-12-15 14:05:00,33.37,33.38,33.32,33.32,318119.0,32.1514,32.1611,32.1032,32.1032,318119.0
2023-12-15 14:10:00,33.32,33.36,33.3,33.36,401371.0,32.1032,32.1418,32.084,32.1418,401371.0
2023-12-15 14:15:00,33.36,33.39,33.32,33.34,315682.0,32.1418,32.1707,32.1032,32.1225,315682.0
2023-12-15 14:20:00,33.34,33.39,33.32,33.34,800086.0,32.1225,32.1707,32.1032,32.1225,800086.0
2023-12-15 14:25:00,33.34,33.36,33.32,33.33,367336.0,32.1225,32.1418,32.1032,32.1129,367336.0
2023-12-15 14:30:00,33.33,33.38,33.32,33.34,235672.0,32.1129,32.1611,32.1032,32.1225,235672.0
2023-12-15 14:35:00,33.34,33.38,33.33,33.37,208613.0,32.1225,32.1611,32.1129,32.1514,208613.0
2023-12-15 14:40:00,33.37,33.38,33.34,33.35,220383.0,32.1514,32.1611,32.1225,32.1322,220383.0
2023-12-15 14:45:00,33.35,33.36,33.29,33.31,458854.0,32.1322,32.1418,32.0743,32.0936,458854.0
2023-12-15 14:50:00,33.31,33.36,33.3,33.33,380370.0,32.0936,32.1418,32.084,32.1129,380370.0
2023-12-15 14:55:00,33.33,33.35,33.3,33.34,314404.0,32.1129,32.1322,32.084,32.1225,314404.0
2023-12-15 15:00:00,33.34,33.36,33.33,33.34,240851.0,32.1225,32.1418,32.1129,32.1225,240851.0
2023-12-15 15:05:00,33.34,33.35,33.3,33.33,297047.0,32.1225,32.1322,32.084,32.1129,297047.0
2023-12-15 15:10:00,33.33,33.38,33.32,33.37,381762.0,32.1129,32.1611,32.1032,32.1514,381762.0
2023-12-15 15:15:00,33.38,33.4,33.35,33.37,331873.0,32.1611,32.1803,32.1322,32.1514,331873.0
2023-12-15 15:20:00,33.36,33.42,33.35,33.39,438888.0,32.1418,32.1996,32.1322,32.1707,438888.0
2023-12-15 15:25:00,33.39,33.41,33.37,33.4,786104.0,32.1707,32.19,32.1514,32.1803,786104.0
2023-12-15 15:30:00,33.4,33.45,33.39,33.42,812822.0,32.1803,32.2285,32.1707,32.1996,812822.0
2023-12-15 15:35:00,33.41,33.42,33.35,33.36,663323.0,32.19,32.1996,32.1322,32.1418,663323.0
2023-12-15 15:40:00,33.36,33.38,33.33,33.37,790972.0,32.1418,32.1611,32.1129,32.1514,790972.0
2023-12-15 15:45:00,33.37,33.39,33.34,33.36,880321.0,32.1514,32.1707,32.1225,32.1418,880321.0
2023-12-15 15:50:00,33.35,33.61,33.32,33.59,2444631.0,32.1322,32.3827,32.1032,32.3634,2444631.0
2023-12-15 15:55:00,33.59,33.65,33.55,33.56,3757478.0,32.3634,32.4212,32.3248,32.3345,3757478.0
2023-12-18 09:30:00,33.71,33.74,33.46,33.52,1321507.0,32.479,32.5079,32.2381,32.2959,1321507.0
2023-12-18 09:35:00,33.52,33.63,33.46,33.6,775161.0,32.2959,32.4019,32.2381,32.373,775161.0
2023-12-18 09:40:00,33.59,33.67,33.52,33.62,440406.0,32.3634,32.4405,32.2959,32.3923,440406.0
2023-12-18 09:45:00,33.62,33.68,33.57,33.67,390638.0,32.3923,32.4501,32.3441,32.4405,390638.0
2023-12-18 09:50:00,33.67,33.68,33.58,33.6,405776.0,32.4405,32.4501,32.3538,32.373,405776.0
2023-12-18 09:55:00,33.61,33.61,33.5,33.59,844104.0,32.3827,32.3827,32.2767,32.3634,844104.0
2023-12-18 10:00:00,33.59,33.64,33.57,33.58,745472.0,32.3634,32.4116,32.3441,32.3538,745472.0
2023-12-18 10:05:00,33.57,33.65,33.54,33.61,590659.0,32.3441,32.4212,32.3152,32.3827,590659.0
2023-12-18 10:10:00,33.61,33.67,33.58,33.59,628680.0,32.3827,32.4405,32.3538,32.3634,628680.0
2023-12-18 10:15:00,33.59,33.6,33.51,33.55,614978.0,32.3634,32.373,32.2863,32.3248,614978.0
2023-12-18 10:20:00,33.55,33.62,33.53,33.61,452605.0,32.3248,32.3923,32.3056,32.3827,452605.0
2023-12-18 10:25:00,33.62,33.63,33.54,33.55,303353.0,32.3923,32.4019,32.3152,32.3248,303353.0
2023-12-18 10:30:00,33.55,33.63,33.55,33.62,315103.0,32.3248,32.4019,32.3248,32.3923,315103.0
2023-12-18 10:35:00,33.62,33.63,33.56,33.58,482283.0,32.3923,32.4019,32.3345,32.3538,482283.0
2023-12-18 10:40:00,33.58,33.61,33.5,33.57,543180.0,32.3538,32.3827,32.2767,32.3441,543180.0
2023-12-18 10:45:00,33.57,33.57,33.5,33.55,444774.0,32.3441,32.3441,32.2767,32.3248,444774.0
2023-12-18 10:50:00,33.55,33.55,33.47,33.51,499664.0,32.3248,32.3248,32.2478,32.2863,499664.0
2023-12-18 10:55:00,33.52,33.57,33.48,33.55,448298.0,32.2959,32.3441,32.2574,32.3248,448298.0
2023-12-18 11:00:00,33.54,33.57,33.53,33.55,213936.0,32.3152,32.3441,32.3056,32.3248,213936.0
2023-12-18 11:05:00,33.55,33.67,33.54,33.67,512872.0,32.3248,32.4405,32.3152,32.4405,512872.0
2023-12-18 11:10:00,33.66,33.73,33.66,33.7,451429.0,32.4308,32.4983,32.4308,32.4694,451429.0
2023-12-18 11:15:00,33.69,33.78,33.69,33.77,378035.0,32.4597,32.5464,32.4597,32.5368,378035.0
2023-12-18 11:20:00,33.77,33.79,33.71,33.73,499701.0,32.5368,32.5561,32.479,32.4983,499701.0
2023-12-18 11:25:00,33.73,33.77,33.71,33.74,356915.0,32.4983,32.5368,32.479,32.5079,356915.0
2023-12-18 11:30:00,33.74,33.76,33.7,33.76,381266.0,32.5079,32.5272,32.4694,32.5272,381266.0
2023-12-18 11:35:00,33.77,33.77,33.68,33.7,277782.0,32.5368,32.5368,32.4501,32.4694,277782.0
2023-12-18 11:40:00,33.69,33.73,33.68,33.73,276003.0,32.4597,32.4983,32.4501,32.4983,276003.0
2023-12-18 11:45:00,33.73,33.73,33.69,33.7,255886.0,32.4983,32.4983,32.4597,32.4694,255886.0
2023-12-18 11:50:00,33.7,33.73,33.66,33.7,340064.0,32.4694,32.4983,32.4308,32.4694,340064.0
2023-12-18 11:55:00,33.7,33.72,33.68,33.7,176506.0,32.4694,32.4886,32.4501,32.4694,176506.0
2023-12-18 12:00:00,33.7,33.74,33.69,33.69,251772.0,32.4694,32.5079,32.4597,32.4597,251772.0
2023-12-18 12:05:00,33.69,33.71,33.66,33.68,178682.0,32.4597,32.479,32.4308,32.4501,178682.0
2023-12-18 12:10:00,33.67,33.7,33.66,33.67,184797.0,32.4405,32.4694,32.4308,32.4405,184797.0
2023-12-18 12:15:00,33.67,33.69,33.63,33.65,337091.0,32.4405,32.4597,32.4019,32.4212,337091.0
2023-12-18 12:20:00,33.64,33.65,33.59,33.59,290085.0,32.4116,32.4212,32.3634,32.3634,290085.0
2023-12-18 12:25:00,33.59,33.61,33.57,33.61,149626.0,32.3634,32.3827,32.3441,32.3827,149626.0
2023-12-18 12:30:00,33.61,33.62,33.55,33.55,181668.0,32.3827,32.3923,32.3248,32.3248,181668.0
2023-12-18 12:35:00,33.56,33.59,33.55,33.57,222056.0,32.3345,32.3634,32.3248,32.3441,222056.0
2023-12-18 12:40:00,33.56,33.61,33.56,33.59,226026.0,32.3345,32.3827,32.3345,32.3634,226026.0
2023-12-18 12:45:00,33.59,33.59,33.53,33.55,166831.0,32.3634,32.3634,32.3056,32.3248,166831.0
2023-12-18 12:50:00,33.55,33.57,33.49,33.49,239076.0,32.3248,32.3441,32.267,32.267,239076.0
2023-12-18 12:55:00,33.48,33.55,33.47,33.54,173392.0,32.2574,32.3248,32.2478,32.3152,173392.0
2023-12-18 13:00:00,33.54,33.54,33.46,33.46,208564.0,32.3152,32.3152,32.2381,32.2381,208564.0
2023-12-18 13:05:00,33.46,33.5,33.45,33.5,210190.0,32.2381,32.2767,32.2285,32.2767,210190.0
2023-12-18 13:10:00,33.49,33.5,33.43,33.44,251800.0,32.267,32.2767,32.2092,32.2189,251800.0
2023-12-18 13:15:00,33.43,33.5,33.43,33.5,203383.0,32.2092,32.2767,32.2092,32.2767,203383.0
2023-12-18 13:20:00,33.5,33.5,33.45,33.45,200313.0,32.2767,32.2767,32.2285,32.2285,200313.0
2023-12-18 13:25:00,33.46,33.48,33.44,33.46,197518.0,32.2381,32.2574,32.2189,32.2381,197518.0
2023-12-18 13:30:00,33.46,33.5,33.45,33.5,175434.0,32.2381,32.2767,32.2285,32.2767,175434.0
2023-12-18 13:35:00,33.5,33.53,33.46,33.52,404618.0,32.2767,32.3056,32.2381,32.2959,404618.0
2023-12-18 13:40:00,33.52,33.57,33.51,33.51,505810.0,32.2959,32.3441,32.2863,32.2863,505810.0
2023-12-18 13:45:00,33.51,33.57,33.5,33.56,205088.0,32.2863,32.3441,32.2767,32.3345,205088.0
2023-12-18 13:50:00,33.57,33.58,33.53,33.54,1957310.0,32.3441,32.3538,32.3056,32.3152,1957310.0
2023-12-18 13:55:00,33.54,33.58,33.52,33.57,272968.0,32.3152,32.3538,32.2959,32.3441,272968.0
2023-12-18 14:00:00,33.57,33.57,33.53,33.55,148298.0,32.3441,32.3441,32.3056,32.3248,148298.0
2023-12-18 14:05:00,33.54,33.55,33.48,33.48,235046.0,32.3152,32.3248,32.2574,32.2574,235046.0
2023-12-18 14:10:00,33.48,33.5,33.46,33.5,488359.0,32.2574,32.2767,32.2381,32.2767,488359.0
2023-12-18 14:15:00,33.5,33.5,33.43,33.43,273461.0,32.2767,32.2767,32.2092,32.2092,273461.0
2023-12-18 14:20:00,33.43,33.53,33.42,33.52,249749.0,32.2092,32.3056,32.1996,32.2959,249749.0
2023-12-18 14:25:00,33.52,33.52,33.45,33.47,296016.0,32.2959,32.2959,32.2285,32.2478,296016.0
2023-12-18 14:30:00,33.47,33.47,33.43,33.44,255985.0,32.2478,32.2478,32.2092,32.2189,255985.0
2023-12-18 14:35:00,33.43,33.46,33.43,33.45,254066.0,32.2092,32.2381,32.2092,32.2285,254066.0
2023-12-18 14:40:00,33.45,33.5,33.45,33.5,271702.0,32.2285,32.2767,32.2285,32.2767,271702.0
2023-12-18 14:45:00,33.49,33.5,33.44,33.44,363562.0,32.267,32.2767,32.2189,32.2189,363562.0
2023-12-18 14:50:00,33.45,33.48,33.43,33.48,172891.0,32.2285,32.2574,32.2092,32.2574,172891.0
2023-12-18 14:55:00,33.48,33.48,33.45,33.47,276764.0,32.2574,32.2574,32.2285,32.2478,276764.0
2023-12-18 15:00:00,33.47,33.5,33.46,33.48,244181.0,32.2478,32.2767,32.2381,32.2574,244181.0
2023-12-18 15:05:00,33.49,33.49,33.44,33.45,254072.0,32.267,32.267,32.2189,32.2285,254072.0
2023-12-18 15:10:00,33.45,33.48,33.43,33.47,204500.0,32.2285,32.2574,32.2092,32.2478,204500.0
2023-12-18 15:15:00,33.48,33.49,33.45,33.47,354134.0,32.2574,32.267,32.2285,32.2478,354134.0
2023-12-18 15:20:00,33.47,33.49,33.45,33.45,333802.0,32.2478,32.267,32.2285,32.2285,333802.0
2023-12-18 15:25:00,33.45,33.45,33.41,33.41,224508.0,32.2285,32.2285,32.19,32.19,224508.0
2023-12-18 15:30:00,33.41,33.45,33.4,33.43,285136.0,32.19,32.2285,32.1803,32.2092,285136.0
2023-12-18 15:35:00,33.43,33.44,33.41,33.42,279907.0,32.2092,32.2189,32.19,32.1996,279907.0
2023-12-18 15:40:00,33.43,33.47,33.41,33.45,840919.0,32.2092,32.2478,32.19,32.2285,840919.0
2023-12-18 15:45:00,33.45,33.46,33.42,33.45,447880.0,32.2285,32.2381,32.1996,32.2285,447880.0
2023-12-18 15:50:00,33.44,33.48,33.41,33.45,814841.0,32.2189,32.2574,32.19,32.2285,814841.0
2023-12-18 15:55:00,33.45,33.47,33.43,33.43,1246052.0,32.2285,32.2478,32.2092,32.2092,1246052.0
2023-12-19 09:30:00,33.05,33.22,32.8,33.08,3700662.0,31.8431,32.0069,31.6022,31.872,3700662.0
2023-12-19 09:35:00,33.08,33.18,33.01,33.06,979316.0,31.872,31.9684,31.8046,31.8527,979316.0
2023-12-19 09:40:00,33.07,33.38,33.04,33.38,795506.0,31.8624,32.1611,31.8335,32.1611,795506.0
2023-12-19 09:45:00,33.38,33.53,33.3,33.52,845197.0,32.1611,32.3056,32.084,32.2959,845197.0
2023-12-19 09:50:00,33.52,33.53,33.4,33.41,507739.0,32.2959,32.3056,32.1803,32.19,507739.0
2023-12-19 09:55:00,33.41,33.41,33.31,33.33,528205.0,32.19,32.19,32.0936,32.1129,528205.0
2023-12-19 10:00:00,33.33,33.35,33.19,33.28,652078.0,32.1129,32.1322,31.978,32.0647,652078.0
2023-12-19 10:05:00,33.27,33.29,33.12,33.15,776867.0,32.0551,32.0743,31.9105,31.9395,776867.0
2023-12-19 10:10:00,33.15,33.21,33.14,33.15,503856.0,31.9395,31.9973,31.9298,31.9395,503856.0
2023-12-19 10:15:00,33.15,33.23,33.13,33.18,795498.0,31.9395,32.0165,31.9202,31.9684,795498.0
2023-12-19 10:20:00,33.17,33.24,33.12,33.23,692800.0,31.9587,32.0262,31.9105,32.0165,692800.0
2023-12-19 10:25:00,33.23,33.26,33.16,33.16,549274.0,32.0165,32.0454,31.9491,31.9491,549274.0
2023-12-19 10:30:00,33.16,33.17,33.11,33.12,562801.0,31.9491,31.9587,31.9009,31.9105,562801.0
2023-12-19 10:35:00,33.12,33.15,33.05,33.14,1021455.0,31.9105,31.9395,31.8431,31.9298,1021455.0
2023-12-19 10:40:00,33.14,33.17,33.1,33.13,617510.0,31.9298,31.9587,31.8913,31.9202,617510.0
2023-12-19 10:45:00,33.12,33.14,33.07,33.09,572081.0,31.9105,31.9298,31.8624,31.8816,572081.0
2023-12-19 10:50:00,33.09,33.09,33.04,33.05,503659.0,31.8816,31.8816,31.8335,31.8431,503659.0
2023-12-19 10:55:00,33.05,33.16,33.04,33.13,446486.0,31.8431,31.9491,31.8335,31.9202,446486.0
2023-12-19 11:00:00,33.14,33.18,33.12,33.12,361442.0,31.9298,31.9684,31.9105,31.9105,361442.0
2023-12-19 11:05:00,33.12,33.16,33.11,33.16,424052.0,31.9105,31.9491,31.9009,31.9491,424052.0
2023-12-19 11:10:00,33.16,33.28,33.15,33.28,553513.0,31.9491,32.0647,31.9395,32.0647,553513.0
2023-12-19 11:15:00,33.28,33.31,33.26,33.3,348888.0,32.0647,32.0936,32.0454,32.084,348888.0
2023-12-19 11:20:00,33.3,33.37,33.3,33.3,479628.0,32.084,32.1514,32.084,32.084,479628.0
2023-12-19 11:25:00,33.3,33.32,33.27,33.29,390903.0,32.084,32.1032,32.0551,32.0743,390903.0
2023-12-19 11:30:00,33.29,33.32,33.26,33.29,399494.0,32.0743,32.1032,32.0454,32.0743,399494.0
2023-12-19 11:35:00,33.28,33.35,33.27,33.35,312275.0,32.0647,32.1322,32.0551,32.1322,312275.0
2023-12-19 11:40:00,33.35,33.41,33.34,33.41,480171.0,32.1322,32.19,32.1225,32.19,480171.0
2023-12-19 11:45:00,33.41,33.45,33.4,33.42,429864.0,32.19,32.2285,32.1803,32.1996,429864.0
2023-12-19 11:50:00,33.43,33.52,33.42,33.52,440121.0,32.2092,32.2959,32.1996,32.2959,440121.0
2023-12-19 11:55:00,33.52,33.52,33.41,33.43,502887.0,32.2959,32.2959,32.19,32.2092,502887.0
2023-12-19 12:00:00,33.43,33.44,33.38,33.38,690131.0,32.2092,32.2189,32.1611,32.1611,690131.0
2023-12-19 12:05:00,33.38,33.44,33.38,33.42,321886.0,32.1611,32.2189,32.1611,32.1996,321886.0
2023-12-19 12:10:00,33.42,33.43,33.37,33.4,262866.0,32.1996,32.2092,32.1514,32.1803,262866.0
2023-12-19 12:15:00,33.4,33.43,33.38,33.42,203271.0,32.1803,32.2092,32.1611,32.1996,203271.0
2023-12-19 12:20:00,33.41,33.42,33.34,33.38,277547.0,32.19,32.1996,32.1225,32.1611,277547.0
2023-12-19 12:25:00,33.39,33.39,33.36,33.38,114319.0,32.1707,32.1707,32.1418,32.1611,114319.0
2023-12-19 12:30:00,33.38,33.42,33.37,33.41,186465.0,32.1611,32.1996,32.1514,32.19,186465.0
2023-12-19 12:35:00,33.41,33.45,33.4,33.43,506933.0,32.19,32.2285,32.1803,32.2092,506933.0
2023-12-19 12:40:00,33.43,33.43,33.39,33.41,187030.0,32.2092,32.2092,32.1707,32.19,187030.0
2023-12-19 12:45:00,33.4,33.43,33.4,33.43,138359.0,32.1803,32.2092,32.1803,32.2092,138359.0
2023-12-19 12:50:00,33.43,33.51,33.42,33.51,337298.0,32.2092,32.2863,32.1996,32.2863,337298.0
2023-12-19 12:55:00,33.51,33.53,33.47,33.49,440016.0,32.2863,32.3056,32.2478,32.267,440016.0
2023-12-19 13:00:00,33.5,33.51,33.46,33.51,310385.0,32.2767,32.2863,32.2381,32.2863,310385.0
2023-12-19 13:05:00,33.51,33.53,33.48,33.5,495658.0,32.2863,32.3056,32.2574,32.2767,495658.0
2023-12-19 13:10:00,33.5,33.51,33.48,33.51,172192.0,32.2767,32.2863,32.2574,32.2863,172192.0
2023-12-19 13:15:00,33.5,33.52,33.47,33.49,205699.0,32.2767,32.2959,32.2478,32.267,205699.0
2023-12-19 13:20:00,33.48,33.52,33.48,33.52,175688.0,32.2574,32.2959,32.2574,32.2959,175688.0
2023-12-19 13:25:00,33.51,33.52,33.49,33.51,165704.0,32.2863,32.2959,32.267,32.2863,165704.0
2023-12-19 13:30:00,33.5,33.54,33.5,33.53,254911.0,32.2767,32.3152,32.2767,32.3056,254911.0
2023-12-19 13:35:00,33.54,33.54,33.49,33.53,210589.0,32.3152,32.3152,32.267,32.3056,210589.0
2023-12-19 13:40:00,33.52,33.53,33.48,33.49,225552.0,32.2959,32.3056,32.2574,32.267,225552.0
2023-12-19 13:45:00,33.48,33.51,33.48,33.5,211802.0,32.2574,32.2863,32.2574,32.2767,211802.0
2023-12-19 13:50:00,33.51,33.53,33.47,33.52,258593.0,32.2863,32.3056,32.2478,32.2959,258593.0
2023-12-19 13:55:00,33.53,33.56,33.51,33.56,218214.0,32.3056,32.3345,32.2863,32.3345,218214.0
2023-12-19 14:00:00,33.56,33.58,33.51,33.53,478113.0,32.3345,32.3538,32.2863,32.3056,478113.0
2023-12-19 14:05:00,33.52,33.54,33.51,33.54,216162.0,32.2959,32.3152,32.2863,32.3152,216162.0
2023-12-19 14:10:00,33.54,33.57,33.53,33.53,333779.0,32.3152,32.3441,32.3056,32.3056,333779.0
2023-12-19 14:15:00,33.54,33.6,33.53,33.59,259395.0,32.3152,32.373,32.3056,32.3634,259395.0
2023-12-19 14:20:00,33.59,33.61,33.58,33.6,708792.0,32.3634,32.3827,32.3538,32.373,708792.0
2023-12-19 14:25:00,33.61,33.67,33.6,33.66,281553.0,32.3827,32.4405,32.373,32.4308,281553.0
2023-12-19 14:30:00,33.67,33.67,33.64,33.67,472003.0,32.4405,32.4405,32.4116,32.4405,472003.0
2023-12-19 14:35:00,33.66,33.67,33.64,33.66,205990.0,32.4308,32.4405,32.4116,32.4308,205990.0
2023-12-19 14:40:00,33.66,33.67,33.64,33.66,244645.0,32.4308,32.4405,32.4116,32.4308,244645.0
2023-12-19 14:45:00,33.66,33.66,33.57,33.58,388990.0,32.4308,32.4308,32.3441,32.3538,388990.0
2023-12-19 14:50:00,33.59,33.63,33.58,33.62,237335.0,32.3634,32.4019,32.3538,32.3923,237335.0
2023-12-19 14:55:00,33.61,33.62,33.56,33.58,273531.0,32.3827,32.3923,32.3345,32.3538,273531.0
2023-12-19 15:00:00,33.58,33.61,33.56,33.57,269495.0,32.3538,32.3827,32.3345,32.3441,269495.0
2023-12-19 15:05:00,33.57,33.6,33.55,33.59,358446.0,32.3441,32.373,32.3248,32.3634,358446.0
2023-12-19 15:10:00,33.59,33.6,33.56,33.59,437529.0,32.3634,32.373,32.3345,32.3634,437529.0
2023-12-19 15:15:00,33.59,33.59,33.56,33.59,169590.0,32.3634,32.3634,32.3345,32.3634,169590.0
2023-12-19 15:20:00,33.59,33.6,33.57,33.59,285549.0,32.3634,32.373,32.3441,32.3634,285549.0
2023-12-19 15:25:00,33.59,33.65,33.59,33.64,337798.0,32.3634,32.4212,32.3634,32.4116,337798.0
2023-12-19 15:30:00,33.65,33.65,33.55,33.59,391972.0,32.4212,32.4212,32.3248,32.3634,391972.0
2023-12-19 15:35:00,33.59,33.64,33.58,33.63,395985.0,32.3634,32.4116,32.3538,32.4019,395985.0
2023-12-19 15:40:00,33.63,33.64,33.59,33.62,485879.0,32.4019,32.4116,32.3634,32.3923,485879.0
2023-12-19 15:45:00,33.62,33.62,33.57,33.58,247961.0,32.3923,32.3923,32.3441,32.3538,247961.0
2023-12-19 15:50:00,33.57,33.59,33.46,33.48,1046042.0,32.3441,32.3634,32.2381,32.2574,1046042.0
2023-12-19 15:55:00,33.48,33.53,33.47,33.52,1434241.0,32.2574,32.3056,32.2478,32.2959,1434241.0
2023-12-20 09:30:00,33.38,33.49,33.29,33.4,1099612.0,32.1611,32.267,32.0743,32.1803,1099612.0
2023-12-20 09:35:00,33.4,33.49,33.38,33.48,350843.0,32.1803,32.267,32.1611,32.2574,350843.0
2023-12-20 09:40:00,33.48,33.6,33.43,33.59,463307.0,32.2574,32.373,32.2092,32.3634,463307.0
2023-12-20 09:45:00,33.59,33.6,33.42,33.43,455693.0,32.3634,32.373,32.1996,32.2092,455693.0
2023-12-20 09:50:00,33.43,33.46,33.36,33.37,511855.0,32.2092,32.2381,32.1418,32.1514,511855.0
2023-12-20 09:55:00,33.38,33.4,33.34,33.38,272220.0,32.1611,32.1803,32.1225,32.1611,272220.0
2023-12-20 10:00:00,33.38,33.44,33.37,33.4,626469.0,32.1611,32.2189,32.1514,32.1803,626469.0
2023-12-20 10:05:00,33.41,33.52,33.4,33.52,377389.0,32.19,32.2959,32.1803,32.2959,377389.0
2023-12-20 10:10:00,33.52,33.52,33.44,33.47,284927.0,32.2959,32.2959,32.2189,32.2478,284927.0
2023-12-20 10:15:00,33.47,33.47,33.41,33.42,352433.0,32.2478,32.2478,32.19,32.1996,352433.0
2023-12-20 10:20:00,33.41,33.43,33.38,33.4,251483.0,32.19,32.2092,32.1611,32.1803,251483.0
2023-12-20 10:25:00,33.4,33.5,33.39,33.5,426555.0,32.1803,32.2767,32.1707,32.2767,426555.0
2023-12-20 10:30:00,33.5,33.59,33.49,33.59,493708.0,32.2767,32.3634,32.267,32.3634,493708.0
2023-12-20 10:35:00,33.59,33.6,33.54,33.55,315187.0,32.3634,32.373,32.3152,32.3248,315187.0
2023-12-20 10:40:00,33.55,33.6,33.49,33.59,377261.0,32.3248,32.373,32.267,32.3634,377261.0
2023-12-20 10:45:00,33.6,33.63,33.54,33.55,443420.0,32.373,32.4019,32.3152,32.3248,443420.0
2023-12-20 10:50:00,33.56,33.57,33.53,33.53,181085.0,32.3345,32.3441,32.3056,32.3056,181085.0
2023-12-20 10:55:00,33.54,33.56,33.51,33.53,194223.0,32.3152,32.3345,32.2863,32.3056,194223.0
2023-12-20 11:00:00,33.52,33.54,33.5,33.52,187295.0,32.2959,32.3152,32.2767,32.2959,187295.0
2023-12-20 11:05:00,33.52,33.55,33.5,33.54,213605.0,32.2959,32.3248,32.2767,32.3152,213605.0
2023-12-20 11:10:00,33.54,33.58,33.53,33.56,287348.0,32.3152,32.3538,32.3056,32.3345,287348.0
2023-12-20 11:15:00,33.55,33.58,33.51,33.53,262523.0,32.3248,32.3538,32.2863,32.3056,262523.0
2023-12-20 11:20:00,33.52,33.55,33.52,33.55,214420.0,32.2959,32.3248,32.2959,32.3248,214420.0
2023-12-20 11:25:00,33.55,33.58,33.53,33.58,183884.0,32.3248,32.3538,32.3056,32.3538,183884.0
2023-12-20 11:30:00,33.58,33.62,33.56,33.6,607662.0,32.3538,32.3923,32.3345,32.373,607662.0
2023-12-20 11:35:00,33.61,33.63,33.6,33.62,235966.0,32.3827,32.4019,32.373,32.3923,235966.0
2023-12-20 11:40:00,33.62,33.62,33.56,33.59,229766.0,32.3923,32.3923,32.3345,32.3634,229766.0
2023-12-20 11:45:00,33.59,33.63,33.58,33.6,384483.0,32.3634,32.4019,32.3538,32.373,384483.0
2023-12-20 11:50:00,33.61,33.62,33.59,33.61,378447.0,32.3827,32.3923,32.3634,32.3827,378447.0
2023-12-20 11:55:00,33.62,33.63,33.6,33.62,280562.0,32.3923,32.4019,32.373,32.3923,280562.0
2023-12-20 12:00:00,33.62,33.67,33.61,33.66,342215.0,32.3923,32.4405,32.3827,32.4308,342215.0
2023-12-20 12:05:00,33.66,33.68,33.63,33.63,283960.0,32.4308,32.4501,32.4019,32.4019,283960.0
2023-12-20 12:10:00,33.64,33.67,33.62,33.66,222468.0,32.4116,32.4405,32.3923,32.4308,222468.0
2023-12-20 12:15:00,33.66,33.7,33.66,33.68,399118.0,32.4308,32.4694,32.4308,32.4501,399118.0
2023-12-20 12:20:00,33.68,33.69,33.67,33.69,223886.0,32.4501,32.4597,32.4405,32.4597,223886.0
2023-12-20 12:25:00,33.69,33.7,33.67,33.69,363314.0,32.4597,32.4694,32.4405,32.4597,363314.0
2023-12-20 12:30:00,33.69,33.7,33.65,33.68,247166.0,32.4597,32.4694,32.4212,32.4501,247166.0
2023-12-20 12:35:00,33.68,33.71,33.67,33.69,305424.0,32.4501,32.479,32.4405,32.4597,305424.0
2023-12-20 12:40:00,33.69,33.71,33.63,33.63,515815.0,32.4597,32.479,32.4019,32.4019,515815.0
2023-12-20 12:45:00,33.64,33.65,33.61,33.61,405084.0,32.4116,32.4212,32.3827,32.3827,405084.0
2023-12-20 12:50:00,33.62,33.62,33.59,33.61,182280.0,32.3923,32.3923,32.3634,32.3827,182280.0
2023-12-20 12:55:00,33.61,33.63,33.6,33.61,192417.0,32.3827,32.4019,32.373,32.3827,192417.0
2023-12-20 13:00:00,33.61,33.61,33.58,33.6,186889.0,32.3827,32.3827,32.3538,32.373,186889.0
2023-12-20 13:05:00,33.61,33.61,33.58,33.59,112066.0,32.3827,32.3827,32.3538,32.3634,112066.0
2023-12-20 13:10:00,33.59,33.6,33.56,33.57,224740.0,32.3634,32.373,32.3345,32.3441,224740.0
2023-12-20 13:15:00,33.57,33.59,33.56,33.58,180413.0,32.3441,32.3634,32.3345,32.3538,180413.0
2023-12-20 13:20:00,33.58,33.59,33.54,33.55,149731.0,32.3538,32.3634,32.3152,32.3248,149731.0
2023-12-20 13:25:00,33.55,33.56,33.54,33.55,123580.0,32.3248,32.3345,32.3152,32.3248,123580.0
2023-12-20 13:30:00,33.55,33.59,33.54,33.58,203984.0,32.3248,32.3634,32.3152,32.3538,203984.0
2023-12-20 13:35:00,33.58,33.58,33.54,33.55,165594.0,32.3538,32.3538,32.3152,32.3248,165594.0
2023-12-20 13:40:00,33.55,33.57,33.52,33.56,270814.0,32.3248,32.3441,32.2959,32.3345,270814.0
2023-12-20 13:45:00,33.55,33.61,33.55,33.59,1831029.0,32.3248,32.3827,32.3248,32.3634,1831029.0
2023-12-20 13:50:00,33.6,33.6,33.56,33.57,170143.0,32.373,32.373,32.3345,32.3441,170143.0
2023-12-20 13:55:00,33.57,33.57,33.52,33.52,353143.0,32.3441,32.3441,32.2959,32.2959,353143.0
2023-12-20 14:00:00,33.52,33.53,33.47,33.48,293838.0,32.2959,32.3056,32.2478,32.2574,293838.0
2023-12-20 14:05:00,33.48,33.5,33.47,33.48,166450.0,32.2574,32.2767,32.2478,32.2574,166450.0
2023-12-20 14:10:00,33.48,33.54,33.48,33.53,292662.0,32.2574,32.3152,32.2574,32.3056,292662.0
2023-12-20 14:15:00,33.54,33.55,33.52,33.54,144194.0,32.3152,32.3248,32.2959,32.3152,144194.0
2023-12-20 14:20:00,33.55,33.55,33.48,33.52,404436.0,32.3248,32.3248,32.2574,32.2959,404436.0
2023-12-20 14:25:00,33.52,33.54,33.51,33.52,199713.0,32.2959,32.3152,32.2863,32.2959,199713.0
2023-12-20 14:30:00,33.52,33.52,33.45,33.51,434859.0,32.2959,32.2959,32.2285,32.2863,434859.0
2023-12-20 14:35:00,33.51,33.52,33.39,33.4,541110.0,32.2863,32.2959,32.1707,32.1803,541110.0
2023-12-20 14:40:00,33.41,33.45,33.38,33.41,641016.0,32.19,32.2285,32.1611,32.19,641016.0
2023-12-20 14:45:00,33.41,33.44,33.34,33.37,579473.0,32.19,32.2189,32.1225,32.1514,579473.0
2023-12-20 14:50:00,33.37,33.38,33.16,33.27,1040356.0,32.1514,32.1611,31.9491,32.0551,1040356.0
2023-12-20 14:55:00,33.28,33.3,33.18,33.2,473661.0,32.0647,32.084,31.9684,31.9876,473661.0
2023-12-20 15:00:00,33.2,33.22,33.07,33.09,741852.0,31.9876,32.0069,31.8624,31.8816,741852.0
2023-12-20 15:05:00,33.09,33.14,33.03,33.09,978738.0,31.8816,31.9298,31.8238,31.8816,978738.0
2023-12-20 15:10:00,33.09,33.2,33.08,33.13,883911.0,31.8816,31.9876,31.872,31.9202,883911.0
2023-12-20 15:15:00,33.13,33.27,33.12,33.24,617835.0,31.9202,32.0551,31.9105,32.0262,617835.0
2023-12-20 15:20:00,33.25,33.26,33.15,33.16,320231.0,32.0358,32.0454,31.9395,31.9491,320231.0
2023-12-20 15:25:00,33.16,33.16,33.06,33.07,723050.0,31.9491,31.9491,31.8527,31.8624,723050.0
2023-12-20 15:30:00,33.08,33.14,33.05,33.11,735564.0,31.872,31.9298,31.8431,31.9009,735564.0
2023-12-20 15:35:00,33.11,33.11,33.03,33.05,664539.0,31.9009,31.9009,31.8238,31.8431,664539.0
2023-12-20 15:40:00,33.05,33.11,33.04,33.1,567100.0,31.8431,31.9009,31.8335,31.8913,567100.0
2023-12-20 15:45:00,33.11,33.12,33.03,33.09,804609.0,31.9009,31.9105,31.8238,31.8816,804609.0
2023-12-20 15:50:00,33.08,33.13,33.03,33.08,1288040.0,31.872,31.9202,31.8238,31.872,1288040.0
2023-12-20 15:55:00,33.08,33.08,32.95,32.97,2482797.0,31.872,31.872,31.7468,31.766,2482797.0
2023-12-21 09:30:00,33.24,33.39,33.24,33.37,795825.0,32.0262,32.1707,32.0262,32.1514,795825.0
2023-12-21 09:35:00,33.37,33.45,33.31,33.35,488199.0,32.1514,32.2285,32.0936,32.1322,488199.0
2023-12-21 09:40:00,33.35,33.36,33.21,33.28,324262.0,32.1322,32.1418,31.9973,32.0647,324262.0
2023-12-21 09:45:00,33.28,33.37,33.25,33.31,314388.0,32.0647,32.1514,32.0358,32.0936,314388.0
2023-12-21 09:50:00,33.32,33.32,33.26,33.27,204483.0,32.1032,32.1032,32.0454,32.0551,204483.0
2023-12-21 09:55:00,33.27,33.27,33.17,33.23,248621.0,32.0551,32.0551,31.9587,32.0165,248621.0
2023-12-21 10:00:00,33.24,33.25,33.13,33.14,287471.0,32.0262,32.0358,31.9202,31.9298,287471.0
2023-12-21 10:05:00,33.14,33.15,33.09,33.13,526456.0,31.9298,31.9395,31.8816,31.9202,526456.0
2023-12-21 10:10:00,33.13,33.28,33.1,33.25,390274.0,31.9202,32.0647,31.8913,32.0358,390274.0
2023-12-21 10:15:00,33.26,33.29,33.2,33.27,293804.0,32.0454,32.0743,31.9876,32.0551,293804.0
2023-12-21 10:20:00,33.26,33.35,33.25,33.3,235281.0,32.0454,32.1322,32.0358,32.084,235281.0
2023-12-21 10:25:00,33.31,33.32,33.19,33.21,355365.0,32.0936,32.1032,31.978,31.9973,355365.0
2023-12-21 10:30:00,33.21,33.27,33.18,33.23,171295.0,31.9973,32.0551,31.9684,32.0165,171295.0
2023-12-21 10:35:00,33.23,33.23,33.17,33.2,475131.0,32.0165,32.0165,31.9587,31.9876,475131.0
2023-12-21 10:40:00,33.2,33.25,33.16,33.23,187776.0,31.9876,32.0358,31.9491,32.0165,187776.0
2023-12-21 10:45:00,33.23,33.27,33.2,33.22,125650.0,32.0165,32.0551,31.9876,32.0069,125650.0
2023-12-21 10:50:00,33.22,33.26,33.2,33.25,190692.0,32.0069,32.0454,31.9876,32.0358,190692.0
2023-12-21 10:55:00,33.25,33.27,33.21,33.26,195798.0,32.0358,32.0551,31.9973,32.0454,195798.0
2023-12-21 11:00:00,33.27,33.28,33.21,33.23,378766.0,32.0551,32.0647,31.9973,32.0165,378766.0
2023-12-21 11:05:00,33.23,33.24,33.17,33.2,206759.0,32.0165,32.0262,31.9587,31.9876,206759.0
2023-12-21 11:10:00,33.2,33.23,33.19,33.23,98531.0,31.9876,32.0165,31.978,32.0165,98531.0
2023-12-21 11:15:00,33.23,33.25,33.17,33.22,257227.0,32.0165,32.0358,31.9587,32.0069,257227.0
2023-12-21 11:20:00,33.22,33.28,33.19,33.25,601069.0,32.0069,32.0647,31.978,32.0358,601069.0
2023-12-21 11:25:00,33.26,33.3,33.24,33.27,223696.0,32.0454,32.084,32.0262,32.0551,223696.0
2023-12-21 11:30:00,33.27,33.28,33.23,33.26,217373.0,32.0551,32.0647,32.0165,32.0454,217373.0
2023-12-21 11:35:00,33.26,33.3,33.25,33.27,188631.0,32.0454,32.084,32.0358,32.0551,188631.0
2023-12-21 11:40:00,33.27,33.29,33.25,33.27,122161.0,32.0551,32.0743,32.0358,32.0551,122161.0
2023-12-21 11:45:00,33.27,33.28,33.25,33.26,148813.0,32.0551,32.0647,32.0358,32.0454,148813.0
2023-12-21 11:50:00,33.27,33.27,33.18,33.18,233878.0,32.0551,32.0551,31.9684,31.9684,233878.0
2023-12-21 11:55:00,33.19,33.19,33.15,33.16,189425.0,31.978,31.978,31.9395,31.9491,189425.0
2023-12-21 12:00:00,33.16,33.16,33.07,33.07,450074.0,31.9491,31.9491,31.8624,31.8624,450074.0
2023-12-21 12:05:00,33.08,33.1,33.05,33.07,219553.0,31.872,31.8913,31.8431,31.8624,219553.0
2023-12-21 12:10:00,33.07,33.1,33.03,33.05,850293.0,31.8624,31.8913,31.8238,31.8431,850293.0
2023-12-21 12:15:00,33.06,33.14,33.05,33.13,331844.0,31.8527,31.9298,31.8431,31.9202,331844.0
2023-12-21 12:20:00,33.13,33.15,33.08,33.13,294451.0,31.9202,31.9395,31.872,31.9202,294451.0
2023-12-21 12:25:00,33.12,33.13,33.07,33.08,128882.0,31.9105,31.9202,31.8624,31.872,128882.0
2023-12-21 12:30:00,33.08,33.16,33.07,33.1,216795.0,31.872,31.9491,31.8624,31.8913,216795.0
2023-12-21 12:35:00,33.11,33.14,33.08,33.13,167454.0,31.9009,31.9298,31.872,31.9202,167454.0
2023-12-21 12:40:00,33.13,33.18,33.12,33.13,211309.0,31.9202,31.9684,31.9105,31.9202,211309.0
2023-12-21 12:45:00,33.13,33.13,33.06,33.06,166721.0,31.9202,31.9202,31.8527,31.8527,166721.0
2023-12-21 12:50:00,33.06,33.07,32.99,33.0,229033.0,31.8527,31.8624,31.7853,31.7949,229033.0
2023-12-21 12:55:00,32.99,33.03,32.97,32.98,785376.0,31.7853,31.8238,31.766,31.7757,785376.0
2023-12-21 13:00:00,32.98,33.0,32.96,32.98,199512.0,31.7757,31.7949,31.7564,31.7757,199512.0
2023-12-21 13:05:00,32.97,32.98,32.9,32.96,312512.0,31.766,31.7757,31.6986,31.7564,312512.0
2023-12-21 13:10:00,32.95,32.99,32.93,32.94,204086.0,31.7468,31.7853,31.7275,31.7371,204086.0
2023-12-21 13:15:00,32.94,32.96,32.89,32.91,151734.0,31.7371,31.7564,31.6889,31.7082,151734.0
2023-12-21 13:20:00,32.91,33.0,32.89,32.98,288965.0,31.7082,31.7949,31.6889,31.7757,288965.0
2023-12-21 13:25:00,32.98,32.99,32.93,32.98,171886.0,31.7757,31.7853,31.7275,31.7757,171886.0
2023-12-21 13:30:00,32.98,33.03,32.98,33.0,390507.0,31.7757,31.8238,31.7757,31.7949,390507.0
2023-12-21 13:35:00,32.99,33.02,32.97,32.98,175024.0,31.7853,31.8142,31.766,31.7757,175024.0
2023-12-21 13:40:00,32.98,32.98,32.94,32.95,283241.0,31.7757,31.7757,31.7371,31.7468,283241.0
2023-12-21 13:45:00,32.95,32.99,32.94,32.97,283021.0,31.7468,31.7853,31.7371,31.766,283021.0
2023-12-21 13:50:00,32.97,33.0,32.97,32.98,206459.0,31.766,31.7949,31.766,31.7757,206459.0
2023-12-21 13:55:00,32.98,33.0,32.98,33.0,94197.0,31.7757,31.7949,31.7757,31.7949,94197.0
2023-12-21 14:00:00,32.99,33.0,32.96,33.0,102945.0,31.7853,31.7949,31.7564,31.7949,102945.0
2023-12-21 14:05:00,33.0,33.0,32.93,32.94,239976.0,31.7949,31.7949,31.7275,31.7371,239976.0
2023-12-21 14:10:00,32.94,32.98,32.93,32.94,169748.0,31.7371,31.7757,31.7275,31.7371,169748.0
2023-12-21 14:15:00,32.94,33.01,32.93,33.0,193958.0,31.7371,31.8046,31.7275,31.7949,193958.0
2023-12-21 14:20:00,33.0,33.01,32.97,32.99,122339.0,31.7949,31.8046,31.766,31.7853,122339.0
2023-12-21 14:25:00,32.98,33.02,32.97,33.01,138876.0,31.7757,31.8142,31.766,31.8046,138876.0
2023-12-21 14:30:00,33.02,33.03,32.99,33.02,156006.0,31.8142,31.8238,31.7853,31.8142,156006.0
2023-12-21 14:35:00,33.01,33.03,33.0,33.02,84912.0,31.8046,31.8238,31.7949,31.8142,84912.0
2023-12-21 14:40:00,33.01,33.03,33.01,33.02,128671.0,31.8046,31.8238,31.8046,31.8142,128671.0
2023-12-21 14:45:00,33.02,33.04,33.0,33.01,148782.0,31.8142,31.8335,31.7949,31.8046,148782.0
2023-12-21 14:50:00,33.01,33.04,33.0,33.01,138054.0,31.8046,31.8335,31.7949,31.8046,138054.0
2023-12-21 14:55:00,33.01,33.01,32.95,33.01,155521.0,31.8046,31.8046,31.7468,31.8046,155521.0
2023-12-21 15:00:00,33.0,33.03,32.99,33.01,187762.0,31.7949,31.8238,31.7853,31.8046,187762.0
2023-12-21 15:05:00,33.01,33.02,32.97,32.98,220463.0,31.8046,31.8142,31.766,31.7757,220463.0
2023-12-21 15:10:00,32.98,33.02,32.97,33.0,236139.0,31.7757,31.8142,31.766,31.7949,236139.0
2023-12-21 15:15:00,33.0,33.02,32.98,33.01,141858.0,31.7949,31.8142,31.7757,31.8046,141858.0
2023-12-21 15:20:00,33.02,33.02,32.96,33.0,222379.0,31.8142,31.8142,31.7564,31.7949,222379.0
2023-12-21 15:25:00,33.0,33.08,32.99,33.08,309534.0,31.7949,31.872,31.7853,31.872,309534.0
2023-12-21 15:30:00,33.08,33.1,33.06,33.08,264676.0,31.872,31.8913,31.8527,31.872,264676.0
2023-12-21 15:35:00,33.08,33.12,33.07,33.09,404917.0,31.872,31.9105,31.8624,31.8816,404917.0
2023-12-21 15:40:00,33.09,33.11,33.07,33.09,264618.0,31.8816,31.9009,31.8624,31.8816,264618.0
2023-12-21 15:45:00,33.08,33.14,33.07,33.11,619838.0,31.872,31.9298,31.8624,31.9009,619838.0
2023-12-21 15:50:00,33.13,33.18,33.12,33.16,789052.0,31.9202,31.9684,31.9105,31.9491,789052.0
2023-12-21 15:55:00,33.16,33.22,33.16,33.2,1453645.0,31.9491,32.0069,31.9491,31.9876,1453645.0
2023-12-22 09:30:00,33.21,33.51,33.2,33.48,1032162.0,31.9973,32.2863,31.9876,32.2574,1032162.0
2023-12-22 09:35:00,33.48,33.61,33.44,33.59,618637.0,32.2574,32.3827,32.2189,32.3634,618637.0
2023-12-22 09:40:00,33.59,33.59,33.51,33.59,378554.0,32.3634,32.3634,32.2863,32.3634,378554.0
2023-12-22 09:45:00,33.58,33.59,33.53,33.57,215269.0,32.3538,32.3634,32.3056,32.3441,215269.0
2023-12-22 09:50:00,33.56,33.61,33.54,33.54,344050.0,32.3345,32.3827,32.3152,32.3152,344050.0
2023-12-22 09:55:00,33.55,33.62,33.54,33.57,321879.0,32.3248,32.3923,32.3152,32.3441,321879.0
2023-12-22 10:00:00,33.57,33.67,33.57,33.58,446782.0,32.3441,32.4405,32.3441,32.3538,446782.0
2023-12-22 10:05:00,33.57,33.61,33.56,33.58,215493.0,32.3441,32.3827,32.3345,32.3538,215493.0
2023-12-22 10:10:00,33.58,33.59,33.49,33.52,240884.0,32.3538,32.3634,32.267,32.2959,240884.0
2023-12-22 10:15:00,33.52,33.52,33.45,33.5,337944.0,32.2959,32.2959,32.2285,32.2767,337944.0
2023-12-22 10:20:00,33.49,33.52,33.45,33.52,221761.0,32.267,32.2959,32.2285,32.2959,221761.0
2023-12-22 10:25:00,33.52,33.58,33.49,33.58,210957.0,32.2959,32.3538,32.267,32.3538,210957.0
2023-12-22 10:30:00,33.58,33.6,33.55,33.58,235720.0,32.3538,32.373,32.3248,32.3538,235720.0
2023-12-22 10:35:00,33.59,33.61,33.48,33.5,304347.0,32.3634,32.3827,32.2574,32.2767,304347.0
2023-12-22 10:40:00,33.5,33.52,33.47,33.48,180416.0,32.2767,32.2959,32.2478,32.2574,180416.0
2023-12-22 10:45:00,33.49,33.5,33.45,33.47,282020.0,32.267,32.2767,32.2285,32.2478,282020.0
2023-12-22 10:50:00,33.47,33.48,33.45,33.47,117396.0,32.2478,32.2574,32.2285,32.2478,117396.0
2023-12-22 10:55:00,33.47,33.49,33.4,33.41,354051.0,32.2478,32.267,32.1803,32.19,354051.0
2023-12-22 11:00:00,33.41,33.44,33.34,33.41,397639.0,32.19,32.2189,32.1225,32.19,397639.0
2023-12-22 11:05:00,33.41,33.44,33.37,33.43,244725.0,32.19,32.2189,32.1514,32.2092,244725.0
2023-12-22 11:10:00,33.43,33.44,33.4,33.44,170514.0,32.2092,32.2189,32.1803,32.2189,170514.0
2023-12-22 11:15:00,33.44,33.46,33.4,33.43,213468.0,32.2189,32.2381,32.1803,32.2092,213468.0
2023-12-22 11:20:00,33.42,33.49,33.41,33.45,187311.0,32.1996,32.267,32.19,32.2285,187311.0
2023-12-22 11:25:00,33.44,33.45,33.42,33.43,100847.0,32.2189,32.2285,32.1996,32.2092,100847.0
2023-12-22 11:30:00,33.43,33.47,33.42,33.44,198845.0,32.2092,32.2478,32.1996,32.2189,198845.0
2023-12-22 11:35:00,33.44,33.44,33.41,33.44,173125.0,32.2189,32.2189,32.19,32.2189,173125.0
2023-12-22 11:40:00,33.44,33.45,33.42,33.42,106520.0,32.2189,32.2285,32.1996,32.1996,106520.0
2023-12-22 11:45:00,33.42,33.46,33.41,33.43,125692.0,32.1996,32.2381,32.19,32.2092,125692.0
2023-12-22 11:50:00,33.43,33.48,33.42,33.47,160536.0,32.2092,32.2574,32.1996,32.2478,160536.0
2023-12-22 11:55:00,33.47,33.49,33.46,33.48,134792.0,32.2478,32.267,32.2381,32.2574,134792.0
2023-12-22 12:00:00,33.48,33.5,33.47,33.49,91899.0,32.2574,32.2767,32.2478,32.267,91899.0
2023-12-22 12:05:00,33.49,33.52,33.44,33.45,239308.0,32.267,32.2959,32.2189,32.2285,239308.0
2023-12-22 12:10:00,33.44,33.48,33.43,33.46,199170.0,32.2189,32.2574,32.2092,32.2381,199170.0
2023-12-22 12:15:00,33.46,33.48,33.44,33.47,108850.0,32.2381,32.2574,32.2189,32.2478,108850.0
2023-12-22 12:20:00,33.48,33.5,33.45,33.48,104269.0,32.2574,32.2767,32.2285,32.2574,104269.0
2023-12-22 12:25:00,33.48,33.51,33.46,33.51,113332.0,32.2574,32.2863,32.2381,32.2863,113332.0
2023-12-22 12:30:00,33.51,33.52,33.48,33.48,103448.0,32.2863,32.2959,32.2574,32.2574,103448.0
2023-12-22 12:35:00,33.48,33.52,33.48,33.51,230864.0,32.2574,32.2959,32.2574,32.2863,230864.0
2023-12-22 12:40:00,33.51,33.54,33.5,33.53,105899.0,32.2863,32.3152,32.2767,32.3056,105899.0
2023-12-22 12:45:00,33.54,33.55,33.52,33.53,137630.0,32.3152,32.3248,32.2959,32.3056,137630.0
2023-12-22 12:50:00,33.53,33.57,33.52,33.57,125154.0,32.3056,32.3441,32.2959,32.3441,125154.0
2023-12-22 12:55:00,33.57,33.58,33.54,33.56,96615.0,32.3441,32.3538,32.3152,32.3345,96615.0
2023-12-22 13:00:00,33.57,33.57,33.53,33.54,145317.0,32.3441,32.3441,32.3056,32.3152,145317.0
2023-12-22 13:05:00,33.54,33.56,33.53,33.54,133868.0,32.3152,32.3345,32.3056,32.3152,133868.0
2023-12-22 13:10:00,33.55,33.55,33.52,33.54,90781.0,32.3248,32.3248,32.2959,32.3152,90781.0
2023-12-22 13:15:00,33.54,33.54,33.51,33.51,91628.0,32.3152,32.3152,32.2863,32.2863,91628.0
2023-12-22 13:20:00,33.51,33.52,33.49,33.5,67575.0,32.2863,32.2959,32.267,32.2767,67575.0
2023-12-22 13:25:00,33.5,33.52,33.49,33.52,104926.0,32.2767,32.2959,32.267,32.2959,104926.0
2023-12-22 13:30:00,33.52,33.53,33.5,33.5,127194.0,32.2959,32.3056,32.2767,32.2767,127194.0
2023-12-22 13:35:00,33.51,33.51,33.46,33.47,202007.0,32.2863,32.2863,32.2381,32.2478,202007.0
2023-12-22 13:40:00,33.47,33.51,33.46,33.51,159299.0,32.2478,32.2863,32.2381,32.2863,159299.0
2023-12-22 13:45:00,33.51,33.51,33.49,33.5,194871.0,32.2863,32.2863,32.267,32.2767,194871.0
2023-12-22 13:50:00,33.5,33.51,33.47,33.48,121789.0,32.2767,32.2863,32.2478,32.2574,121789.0
2023-12-22 13:55:00,33.47,33.49,33.47,33.48,169168.0,32.2478,32.267,32.2478,32.2574,169168.0
2023-12-22 14:00:00,33.47,33.48,33.45,33.47,768633.0,32.2478,32.2574,32.2285,32.2478,768633.0
2023-12-22 14:05:00,33.47,33.48,33.4,33.41,251727.0,32.2478,32.2574,32.1803,32.19,251727.0
2023-12-22 14:10:00,33.41,33.44,33.39,33.41,210165.0,32.19,32.2189,32.1707,32.19,210165.0
2023-12-22 14:15:00,33.41,33.43,33.33,33.36,354925.0,32.19,32.2092,32.1129,32.1418,354925.0
2023-12-22 14:20:00,33.36,33.39,33.31,33.33,338381.0,32.1418,32.1707,32.0936,32.1129,338381.0
2023-12-22 14:25:00,33.33,33.34,33.28,33.32,310481.0,32.1129,32.1225,32.0647,32.1032,310481.0
2023-12-22 14:30:00,33.31,33.32,33.27,33.29,373981.0,32.0936,32.1032,32.0551,32.0743,373981.0
2023-12-22 14:35:00,33.29,33.38,33.28,33.35,283036.0,32.0743,32.1611,32.0647,32.1322,283036.0
2023-12-22 14:40:00,33.36,33.44,33.36,33.43,211239.0,32.1418,32.2189,32.1418,32.2092,211239.0
2023-12-22 14:45:00,33.43,33.47,33.41,33.43,228146.0,32.2092,32.2478,32.19,32.2092,228146.0
2023-12-22 14:50:00,33.43,33.45,33.41,33.43,191217.0,32.2092,32.2285,32.19,32.2092,191217.0
2023-12-22 14:55:00,33.43,33.45,33.41,33.45,76500.0,32.2092,32.2285,32.19,32.2285,76500.0
2023-12-22 15:00:00,33.45,33.48,33.43,33.47,175545.0,32.2285,32.2574,32.2092,32.2478,175545.0
2023-12-22 15:05:00,33.47,33.47,33.4,33.41,117937.0,32.2478,32.2478,32.1803,32.19,117937.0
2023-12-22 15:10:00,33.41,33.44,33.41,33.43,179076.0,32.19,32.2189,32.19,32.2092,179076.0
2023-12-22 15:15:00,33.44,33.44,33.4,33.44,159731.0,32.2189,32.2189,32.1803,32.2189,159731.0
2023-12-22 15:20:00,33.43,33.43,33.4,33.43,185834.0,32.2092,32.2092,32.1803,32.2092,185834.0
2023-12-22 15:25:00,33.42,33.45,33.4,33.44,186942.0,32.1996,32.2285,32.1803,32.2189,186942.0
2023-12-22 15:30:00,33.45,33.46,33.41,33.41,225308.0,32.2285,32.2381,32.19,32.19,225308.0
2023-12-22 15:35:00,33.41,33.44,33.4,33.43,328892.0,32.19,32.2189,32.1803,32.2092,328892.0
2023-12-22 15:40:00,33.42,33.42,33.38,33.39,559979.0,32.1996,32.1996,32.1611,32.1707,559979.0
2023-12-22 15:45:00,33.4,33.41,33.37,33.38,580080.0,32.1803,32.19,32.1514,32.1611,580080.0
2023-12-22 15:50:00,33.38,33.46,33.37,33.45,615539.0,32.1611,32.2381,32.1514,32.2285,615539.0
2023-12-22 15:55:00,33.45,33.47,33.42,33.44,1562133.0,32.2285,32.2478,32.1996,32.2189,1562133.0
2023-12-26 09:30:00,33.45,33.51,33.37,33.49,686131.0,32.2285,32.2863,32.1514,32.267,686131.0
2023-12-26 09:35:00,33.48,33.57,33.43,33.52,427968.0,32.2574,32.3441,32.2092,32.2959,427968.0
2023-12-26 09:40:00,33.52,33.54,33.47,33.52,285616.0,32.2959,32.3152,32.2478,32.2959,285616.0
2023-12-26 09:45:00,33.53,33.56,33.48,33.5,246743.0,32.3056,32.3345,32.2574,32.2767,246743.0
2023-12-26 09:50:00,33.5,33.54,33.47,33.52,160831.0,32.2767,32.3152,32.2478,32.2959,160831.0
2023-12-26 09:55:00,33.52,33.56,33.51,33.56,178215.0,32.2959,32.3345,32.2863,32.3345,178215.0
2023-12-26 10:00:00,33.56,33.63,33.55,33.63,405135.0,32.3345,32.4019,32.3248,32.4019,405135.0
2023-12-26 10:05:00,33.63,33.69,33.62,33.68,491120.0,32.4019,32.4597,32.3923,32.4501,491120.0
2023-12-26 10:10:00,33.67,33.72,33.67,33.69,316310.0,32.4405,32.4886,32.4405,32.4597,316310.0
2023-12-26 10:15:00,33.69,33.71,33.68,33.69,300663.0,32.4597,32.479,32.4501,32.4597,300663.0
2023-12-26 10:20:00,33.69,33.71,33.66,33.7,182415.0,32.4597,32.479,32.4308,32.4694,182415.0
2023-12-26 10:25:00,33.7,33.73,33.7,33.72,160622.0,32.4694,32.4983,32.4694,32.4886,160622.0
2023-12-26 10:30:00,33.72,33.75,33.71,33.73,287808.0,32.4886,32.5175,32.479,32.4983,287808.0
2023-12-26 10:35:00,33.73,33.74,33.7,33.73,165630.0,32.4983,32.5079,32.4694,32.4983,165630.0
2023-12-26 10:40:00,33.73,33.74,33.69,33.7,120567.0,32.4983,32.5079,32.4597,32.4694,120567.0
2023-12-26 10:45:00,33.7,33.71,33.68,33.69,155657.0,32.4694,32.479,32.4501,32.4597,155657.0
2023-12-26 10:50:00,33.68,33.7,33.67,33.7,161132.0,32.4501,32.4694,32.4405,32.4694,161132.0
2023-12-26 10:55:00,33.7,33.71,33.68,33.7,186433.0,32.4694,32.479,32.4501,32.4694,186433.0
2023-12-26 11:00:00,33.7,33.75,33.7,33.73,306530.0,32.4694,32.5175,32.4694,32.4983,306530.0
2023-12-26 11:05:00,33.73,33.75,33.7,33.71,197380.0,32.4983,32.5175,32.4694,32.479,197380.0
2023-12-26 11:10:00,33.7,33.76,33.7,33.73,321413.0,32.4694,32.5272,32.4694,32.4983,321413.0
2023-12-26 11:15:00,33.73,33.73,33.69,33.7,126893.0,32.4983,32.4983,32.4597,32.4694,126893.0
2023-12-26 11:20:00,33.69,33.72,33.69,33.72,148966.0,32.4597,32.4886,32.4597,32.4886,148966.0
2023-12-26 11:25:00,33.71,33.72,33.68,33.69,169429.0,32.479,32.4886,32.4501,32.4597,169429.0
2023-12-26 11:30:00,33.69,33.7,33.67,33.67,172114.0,32.4597,32.4694,32.4405,32.4405,172114.0
2023-12-26 11:35:00,33.68,33.68,33.67,33.68,86299.0,32.4501,32.4501,32.4405,32.4501,86299.0
2023-12-26 11:40:00,33.68,33.71,33.67,33.7,174982.0,32.4501,32.479,32.4405,32.4694,174982.0
2023-12-26 11:45:00,33.71,33.73,33.7,33.72,133155.0,32.479,32.4983,32.4694,32.4886,133155.0
2023-12-26 11:50:00,33.73,33.74,33.72,33.74,109204.0,32.4983,32.5079,32.4886,32.5079,109204.0
2023-12-26 11:55:00,33.73,33.76,33.72,33.75,284431.0,32.4983,32.5272,32.4886,32.5175,284431.0
2023-12-26 12:00:00,33.75,33.79,33.74,33.79,153852.0,32.5175,32.5561,32.5079,32.5561,153852.0
2023-12-26 12:05:00,33.79,33.8,33.77,33.8,264081.0,32.5561,32.5657,32.5368,32.5657,264081.0
2023-12-26 12:10:00,33.8,33.82,33.78,33.8,305440.0,32.5657,32.585,32.5464,32.5657,305440.0
2023-12-26 12:15:00,33.8,33.81,33.78,33.8,162306.0,32.5657,32.5754,32.5464,32.5657,162306.0
2023-12-26 12:20:00,33.8,33.81,33.79,33.79,139635.0,32.5657,32.5754,32.5561,32.5561,139635.0
2023-12-26 12:25:00,33.79,33.81,33.78,33.79,84696.0,32.5561,32.5754,32.5464,32.5561,84696.0
2023-12-26 12:30:00,33.8,33.82,33.79,33.8,153592.0,32.5657,32.585,32.5561,32.5657,153592.0
2023-12-26 12:35:00,33.8,33.81,33.77,33.79,156832.0,32.5657,32.5754,32.5368,32.5561,156832.0
2023-12-26 12:40:00,33.79,33.79,33.77,33.79,72727.0,32.5561,32.5561,32.5368,32.5561,72727.0
2023-12-26 12:45:00,33.79,33.83,33.78,33.8,296603.0,32.5561,32.5946,32.5464,32.5657,296603.0
2023-12-26 12:50:00,33.81,33.84,33.8,33.83,164628.0,32.5754,32.6043,32.5657,32.5946,164628.0
2023-12-26 12:55:00,33.84,33.84,33.79,33.8,152682.0,32.6043,32.6043,32.5561,32.5657,152682.0
2023-12-26 13:00:00,33.8,33.84,33.79,33.84,139778.0,32.5657,32.6043,32.5561,32.6043,139778.0
2023-12-26 13:05:00,33.84,33.84,33.81,33.83,198752.0,32.6043,32.6043,32.5754,32.5946,198752.0
2023-12-26 13:10:00,33.83,33.86,33.82,33.86,186615.0,32.5946,32.6235,32.585,32.6235,186615.0
2023-12-26 13:15:00,33.86,33.87,33.85,33.85,150987.0,32.6235,32.6332,32.6139,32.6139,150987.0
2023-12-26 13:20:00,33.86,33.88,33.85,33.87,139568.0,32.6235,32.6428,32.6139,32.6332,139568.0
2023-12-26 13:25:00,33.87,33.88,33.84,33.84,230294.0,32.6332,32.6428,32.6043,32.6043,230294.0
2023-12-26 13:30:00,33.84,33.86,33.84,33.85,96880.0,32.6043,32.6235,32.6043,32.6139,96880.0
2023-12-26 13:35:00,33.86,33.89,33.85,33.89,168227.0,32.6235,32.6524,32.6139,32.6524,168227.0
2023-12-26 13:40:00,33.88,33.89,33.85,33.89,169170.0,32.6428,32.6524,32.6139,32.6524,169170.0
2023-12-26 13:45:00,33.89,33.9,33.88,33.9,112145.0,32.6524,32.6621,32.6428,32.6621,112145.0
2023-12-26 13:50:00,33.9,33.9,33.87,33.89,160518.0,32.6621,32.6621,32.6332,32.6524,160518.0
2023-12-26 13:55:00,33.89,33.91,33.86,33.87,330510.0,32.6524,32.6717,32.6235,32.6332,330510.0
2023-12-26 14:00:00,33.88,33.91,33.87,33.91,110066.0,32.6428,32.6717,32.6332,32.6717,110066.0
2023-12-26 14:05:00,33.91,33.91,33.9,33.91,173591.0,32.6717,32.6717,32.6621,32.6717,173591.0
2023-12-26 14:10:00,33.91,33.93,33.9,33.93,170214.0,32.6717,32.691,32.6621,32.691,170214.0
2023-12-26 14:15:00,33.92,33.93,33.91,33.93,141324.0,32.6813,32.691,32.6717,32.691,141324.0
2023-12-26 14:20:00,33.93,33.93,33.89,33.9,167665.0,32.691,32.691,32.6524,32.6621,167665.0
2023-12-26 14:25:00,33.9,33.91,33.89,33.91,127636.0,32.6621,32.6717,32.6524,32.6717,127636.0
2023-12-26 14:30:00,33.91,33.92,33.9,33.9,310198.0,32.6717,32.6813,32.6621,32.6621,310198.0
2023-12-26 14:35:00,33.9,33.91,33.89,33.9,93698.0,32.6621,32.6717,32.6524,32.6621,93698.0
2023-12-26 14:40:00,33.89,33.9,33.85,33.86,265982.0,32.6524,32.6621,32.6139,32.6235,265982.0
2023-12-26 14:45:00,33.86,33.89,33.85,33.88,269612.0,32.6235,32.6524,32.6139,32.6428,269612.0
2023-12-26 14:50:00,33.89,33.89,33.88,33.89,89624.0,32.6524,32.6524,32.6428,32.6524,89624.0
2023-12-26 14:55:00,33.89,33.89,33.86,33.87,202987.0,32.6524,32.6524,32.6235,32.6332,202987.0
2023-12-26 15:00:00,33.87,33.9,33.85,33.89,301814.0,32.6332,32.6621,32.6139,32.6524,301814.0
2023-12-26 15:05:00,33.88,33.9,33.88,33.89,227705.0,32.6428,32.6621,32.6428,32.6524,227705.0
2023-12-26 15:10:00,33.89,33.91,33.88,33.91,219832.0,32.6524,32.6717,32.6428,32.6717,219832.0
2023-12-26 15:15:00,33.91,33.91,33.89,33.89,350153.0,32.6717,32.6717,32.6524,32.6524,350153.0
2023-12-26 15:20:00,33.9,33.92,33.89,33.91,277626.0,32.6621,32.6813,32.6524,32.6717,277626.0
2023-12-26 15:25:00,33.91,33.96,33.9,33.94,421358.0,32.6717,32.7199,32.6621,32.7006,421358.0
2023-12-26 15:30:00,33.94,33.96,33.92,33.95,391463.0,32.7006,32.7199,32.6813,32.7102,391463.0
2023-12-26 15:35:00,33.95,33.96,33.92,33.93,378430.0,32.7102,32.7199,32.6813,32.691,378430.0
2023-12-26 15:40:00,33.92,33.95,33.92,33.93,366336.0,32.6813,32.7102,32.6813,32.691,366336.0
2023-12-26 15:45:00,33.92,33.94,33.9,33.91,410236.0,32.6813,32.7006,32.6621,32.6717,410236.0
2023-12-26 15:50:00,33.9,33.91,33.86,33.89,732487.0,32.6621,32.6717,32.6235,32.6524,732487.0
2023-12-26 15:55:00,33.89,33.9,33.86,33.86,1585179.0,32.6524,32.6621,32.6235,32.6235,1585179.0
2023-12-27 09:30:00,33.8,33.89,33.66,33.88,893080.0,32.5657,32.6524,32.4308,32.6428,893080.0
2023-12-27 09:35:00,33.88,33.93,33.81,33.91,530922.0,32.6428,32.691,32.5754,32.6717,530922.0
2023-12-27 09:40:00,33.91,33.93,33.88,33.92,345544.0,32.6717,32.691,32.6428,32.6813,345544.0
2023-12-27 09:45:00,33.93,33.94,33.87,33.89,351880.0,32.691,32.7006,32.6332,32.6524,351880.0
2023-12-27 09:50:00,33.89,33.9,33.85,33.88,260372.0,32.6524,32.6621,32.6139,32.6428,260372.0
2023-12-27 09:55:00,33.89,33.89,33.84,33.84,233490.0,32.6524,32.6524,32.6043,32.6043,233490.0
2023-12-27 10:00:00,33.84,33.9,33.83,33.9,190959.0,32.6043,32.6621,32.5946,32.6621,190959.0
2023-12-27 10:05:00,33.9,33.92,33.88,33.91,209410.0,32.6621,32.6813,32.6428,32.6717,209410.0
2023-12-27 10:10:00,33.91,33.95,33.9,33.91,301207.0,32.6717,32.7102,32.6621,32.6717,301207.0
2023-12-27 10:15:00,33.92,33.93,33.88,33.89,196603.0,32.6813,32.691,32.6428,32.6524,196603.0
2023-12-27 10:20:00,33.89,33.94,33.88,33.94,174514.0,32.6524,32.7006,32.6428,32.7006,174514.0
2023-12-27 10:25:00,33.94,33.95,33.92,33.94,218624.0,32.7006,32.7102,32.6813,32.7006,218624.0
2023-12-27 10:30:00,33.94,33.95,33.93,33.95,146386.0,32.7006,32.7102,32.691,32.7102,146386.0
2023-12-27 10:35:00,33.95,33.95,33.89,33.91,229357.0,32.7102,32.7102,32.6524,32.6717,229357.0
2023-12-27 10:40:00,33.91,33.92,33.86,33.88,167613.0,32.6717,32.6813,32.6235,32.6428,167613.0
2023-12-27 10:45:00,33.88,33.89,33.85,33.87,208238.0,32.6428,32.6524,32.6139,32.6332,208238.0
2023-12-27 10:50:00,33.86,33.88,33.84,33.85,192525.0,32.6235,32.6428,32.6043,32.6139,192525.0
2023-12-27 10:55:00,33.86,33.86,33.81,33.82,251238.0,32.6235,32.6235,32.5754,32.585,251238.0
2023-12-27 11:00:00,33.82,33.83,33.79,33.8,278808.0,32.585,32.5946,32.5561,32.5657,278808.0
2023-12-27 11:05:00,33.8,33.83,33.79,33.8,173961.0,32.5657,32.5946,32.5561,32.5657,173961.0
2023-12-27 11:10:00,33.8,33.82,33.78,33.81,138465.0,32.5657,32.585,32.5464,32.5754,138465.0
2023-12-27 11:15:00,33.81,33.84,33.8,33.83,173248.0,32.5754,32.6043,32.5657,32.5946,173248.0
2023-12-27 11:20:00,33.83,33.85,33.82,33.82,144209.0,32.5946,32.6139,32.585,32.585,144209.0
2023-12-27 11:25:00,33.83,33.85,33.8,33.8,203482.0,32.5946,32.6139,32.5657,32.5657,203482.0
2023-12-27 11:30:00,33.8,33.82,33.78,33.78,112858.0,32.5657,32.585,32.5464,32.5464,112858.0
2023-12-27 11:35:00,33.79,33.8,33.77,33.8,149300.0,32.5561,32.5657,32.5368,32.5657,149300.0
2023-12-27 11:40:00,33.8,33.82,33.78,33.8,208249.0,32.5657,32.585,32.5464,32.5657,208249.0
2023-12-27 11:45:00,33.8,33.82,33.79,33.82,80465.0,32.5657,32.585,32.5561,32.585,80465.0
2023-12-27 11:50:00,33.82,33.84,33.81,33.83,132568.0,32.585,32.6043,32.5754,32.5946,132568.0
2023-12-27 11:55:00,33.83,33.83,33.8,33.82,117856.0,32.5946,32.5946,32.5657,32.585,117856.0
2023-12-27 12:00:00,33.81,33.83,33.79,33.81,123701.0,32.5754,32.5946,32.5561,32.5754,123701.0
2023-12-27 12:05:00,33.82,33.84,33.81,33.83,116704.0,32.585,32.6043,32.5754,32.5946,116704.0
2023-12-27 12:10:00,33.83,33.85,33.82,33.84,77049.0,32.5946,32.6139,32.585,32.6043,77049.0
2023-12-27 12:15:00,33.84,33.84,33.82,33.82,56228.0,32.6043,32.6043,32.585,32.585,56228.0
2023-12-27 12:20:00,33.83,33.87,33.82,33.84,189611.0,32.5946,32.6332,32.585,32.6043,189611.0
2023-12-27 12:25:00,33.84,33.85,33.82,33.84,111260.0,32.6043,32.6139,32.585,32.6043,111260.0
2023-12-27 12:30:00,33.84,33.85,33.83,33.84,151939.0,32.6043,32.6139,32.5946,32.6043,151939.0
2023-12-27 12:35:00,33.84,33.84,33.8,33.81,89807.0,32.6043,32.6043,32.5657,32.5754,89807.0
2023-12-27 12:40:00,33.82,33.82,33.78,33.8,144395.0,32.585,32.585,32.5464,32.5657,144395.0
2023-12-27 12:45:00,33.8,33.81,33.78,33.79,213318.0,32.5657,32.5754,32.5464,32.5561,213318.0
2023-12-27 12:50:00,33.8,33.8,33.78,33.78,96306.0,32.5657,32.5657,32.5464,32.5464,96306.0
2023-12-27 12:55:00,33.79,33.8,33.78,33.79,113390.0,32.5561,32.5657,32.5464,32.5561,113390.0
2023-12-27 13:00:00,33.79,33.84,33.78,33.82,181395.0,32.5561,32.6043,32.5464,32.585,181395.0
2023-12-27 13:05:00,33.82,33.86,33.81,33.85,378201.0,32.585,32.6235,32.5754,32.6139,378201.0
2023-12-27 13:10:00,33.86,33.87,33.83,33.84,284349.0,32.6235,32.6332,32.5946,32.6043,284349.0
2023-12-27 13:15:00,33.84,33.86,33.82,33.84,184024.0,32.6043,32.6235,32.585,32.6043,184024.0
2023-12-27 13:20:00,33.84,33.86,33.83,33.84,78790.0,32.6043,32.6235,32.5946,32.6043,78790.0
2023-12-27 13:25:00,33.84,33.86,33.83,33.84,87695.0,32.6043,32.6235,32.5946,32.6043,87695.0
2023-12-27 13:30:00,33.84,33.86,33.84,33.85,89032.0,32.6043,32.6235,32.6043,32.6139,89032.0
2023-12-27 13:35:00,33.85,33.86,33.84,33.85,73936.0,32.6139,32.6235,32.6043,32.6139,73936.0
2023-12-27 13:40:00,33.86,33.86,33.84,33.86,59667.0,32.6235,32.6235,32.6043,32.6235,59667.0
2023-12-27 13:45:00,33.86,33.86,33.83,33.84,117605.0,32.6235,32.6235,32.5946,32.6043,117605.0
2023-12-27 13:50:00,33.84,33.84,33.81,33.82,123883.0,32.6043,32.6043,32.5754,32.585,123883.0
2023-12-27 13:55:00,33.83,33.83,33.77,33.77,88643.0,32.5946,32.5946,32.5368,32.5368,88643.0
2023-12-27 14:00:00,33.77,33.77,33.7,33.72,328282.0,32.5368,32.5368,32.4694,32.4886,328282.0
2023-12-27 14:05:00,33.72,33.77,33.71,33.76,192340.0,32.4886,32.5368,32.479,32.5272,192340.0
2023-12-27 14:10:00,33.76,33.77,33.73,33.74,215419.0,32.5272,32.5368,32.4983,32.5079,215419.0
2023-12-27 14:15:00,33.75,33.77,33.73,33.76,203208.0,32.5175,32.5368,32.4983,32.5272,203208.0
2023-12-27 14:20:00,33.77,33.78,33.74,33.77,252335.0,32.5368,32.5464,32.5079,32.5368,252335.0
2023-12-27 14:25:00,33.77,33.79,33.75,33.77,169248.0,32.5368,32.5561,32.5175,32.5368,169248.0
2023-12-27 14:30:00,33.77,33.79,33.75,33.76,234532.0,32.5368,32.5561,32.5175,32.5272,234532.0
2023-12-27 14:35:00,33.77,33.77,33.75,33.76,153101.0,32.5368,32.5368,32.5175,32.5272,153101.0
2023-12-27 14:40:00,33.76,33.77,33.74,33.75,160119.0,32.5272,32.5368,32.5079,32.5175,160119.0
2023-12-27 14:45:00,33.75,33.75,33.73,33.75,199808.0,32.5175,32.5175,32.4983,32.5175,199808.0
2023-12-27 14:50:00,33.75,33.76,33.71,33.72,202041.0,32.5175,32.5272,32.479,32.4886,202041.0
2023-12-27 14:55:00,33.73,33.75,33.7,33.75,316667.0,32.4983,32.5175,32.4694,32.5175,316667.0
2023-12-27 15:00:00,33.75,33.79,33.74,33.77,162492.0,32.5175,32.5561,32.5079,32.5368,162492.0
2023-12-27 15:05:00,33.77,33.78,33.75,33.77,135439.0,32.5368,32.5464,32.5175,32.5368,135439.0
2023-12-27 15:10:00,33.77,33.78,33.71,33.74,541951.0,32.5368,32.5464,32.479,32.5079,541951.0
2023-12-27 15:15:00,33.74,33.76,33.73,33.75,225624.0,32.5079,32.5272,32.4983,32.5175,225624.0
2023-12-27 15:20:00,33.75,33.77,33.74,33.76,203726.0,32.5175,32.5368,32.5079,32.5272,203726.0
2023-12-27 15:25:00,33.75,33.76,33.72,33.73,169613.0,32.5175,32.5272,32.4886,32.4983,169613.0
2023-12-27 15:30:00,33.73,33.76,33.71,33.75,207848.0,32.4983,32.5272,32.479,32.5175,207848.0
2023-12-27 15:35:00,33.76,33.78,33.75,33.76,229105.0,32.5272,32.5464,32.5175,32.5272,229105.0
2023-12-27 15:40:00,33.76,33.77,33.72,33.72,221904.0,32.5272,32.5368,32.4886,32.4886,221904.0
2023-12-27 15:45:00,33.72,33.75,33.71,33.75,497046.0,32.4886,32.5175,32.479,32.5175,497046.0
2023-12-27 15:50:00,33.74,33.76,33.71,33.76,607160.0,32.5079,32.5272,32.479,32.5272,607160.0
2023-12-27 15:55:00,33.76,33.86,33.75,33.84,1422358.0,32.5272,32.6235,32.5175,32.6043,1422358.0
2023-12-28 09:30:00,33.82,33.97,33.77,33.95,850840.0,32.585,32.7295,32.5368,32.7102,850840.0
2023-12-28 09:35:00,33.94,33.95,33.9,33.94,286831.0,32.7006,32.7102,32.6621,32.7006,286831.0
2023-12-28 09:40:00,33.95,33.97,33.86,33.89,313858.0,32.7102,32.7295,32.6235,32.6524,313858.0
2023-12-28 09:45:00,33.88,33.93,33.88,33.91,146453.0,32.6428,32.691,32.6428,32.6717,146453.0
2023-12-28 09:50:00,33.91,33.93,33.89,33.92,114093.0,32.6717,32.691,32.6524,32.6813,114093.0
2023-12-28 09:55:00,33.92,33.95,33.91,33.91,191399.0,32.6813,32.7102,32.6717,32.6717,191399.0
2023-12-28 10:00:00,33.92,33.93,33.89,33.9,216985.0,32.6813,32.691,32.6524,32.6621,216985.0
2023-12-28 10:05:00,33.9,33.92,33.88,33.91,157912.0,32.6621,32.6813,32.6428,32.6717,157912.0
2023-12-28 10:10:00,33.91,33.92,33.86,33.88,168043.0,32.6717,32.6813,32.6235,32.6428,168043.0
2023-12-28 10:15:00,33.87,33.9,33.86,33.89,137098.0,32.6332,32.6621,32.6235,32.6524,137098.0
2023-12-28 10:20:00,33.89,33.92,33.87,33.91,142143.0,32.6524,32.6813,32.6332,32.6717,142143.0
2023-12-28 10:25:00,33.9,33.92,33.89,33.9,96601.0,32.6621,32.6813,32.6524,32.6621,96601.0
2023-12-28 10:30:00,33.9,33.91,33.88,33.9,220658.0,32.6621,32.6717,32.6428,32.6621,220658.0
2023-12-28 10:35:00,33.9,33.91,33.87,33.89,212226.0,32.6621,32.6717,32.6332,32.6524,212226.0
2023-12-28 10:40:00,33.88,33.9,33.85,33.86,277036.0,32.6428,32.6621,32.6139,32.6235,277036.0
2023-12-28 10:45:00,33.86,33.92,33.84,33.91,674774.0,32.6235,32.6813,32.6043,32.6717,674774.0
2023-12-28 10:50:00,33.92,33.92,33.89,33.91,186377.0,32.6813,32.6813,32.6524,32.6717,186377.0
2023-12-28 10:55:00,33.91,33.92,33.87,33.89,216356.0,32.6717,32.6813,32.6332,32.6524,216356.0
2023-12-28 11:00:00,33.89,33.9,33.87,33.89,203190.0,32.6524,32.6621,32.6332,32.6524,203190.0
2023-12-28 11:05:00,33.89,33.92,33.88,33.91,200980.0,32.6524,32.6813,32.6428,32.6717,200980.0
2023-12-28 11:10:00,33.91,33.93,33.9,33.91,141200.0,32.6717,32.691,32.6621,32.6717,141200.0
2023-12-28 11:15:00,33.91,33.91,33.87,33.88,214543.0,32.6717,32.6717,32.6332,32.6428,214543.0
2023-12-28 11:20:00,33.88,33.95,33.87,33.95,368886.0,32.6428,32.7102,32.6332,32.7102,368886.0
2023-12-28 11:25:00,33.95,33.96,33.92,33.92,266307.0,32.7102,32.7199,32.6813,32.6813,266307.0
2023-12-28 11:30:00,33.93,33.93,33.89,33.9,134930.0,32.691,32.691,32.6524,32.6621,134930.0
2023-12-28 11:35:00,33.9,33.92,33.89,33.9,142181.0,32.6621,32.6813,32.6524,32.6621,142181.0
2023-12-28 11:40:00,33.9,33.92,33.89,33.92,127981.0,32.6621,32.6813,32.6524,32.6813,127981.0
2023-12-28 11:45:00,33.91,33.92,33.88,33.91,145484.0,32.6717,32.6813,32.6428,32.6717,145484.0
2023-12-28 11:50:00,33.91,33.92,33.88,33.88,178677.0,32.6717,32.6813,32.6428,32.6428,178677.0
2023-12-28 11:55:00,33.89,33.89,33.86,33.87,171509.0,32.6524,32.6524,32.6235,32.6332,171509.0
2023-12-28 12:00:00,33.88,33.91,33.87,33.9,339457.0,32.6428,32.6717,32.6332,32.6621,339457.0
2023-12-28 12:05:00,33.9,33.93,33.9,33.93,236402.0,32.6621,32.691,32.6621,32.691,236402.0
2023-12-28 12:10:00,33.92,33.93,33.87,33.89,260104.0,32.6813,32.691,32.6332,32.6524,260104.0
2023-12-28 12:15:00,33.89,33.93,33.88,33.91,97738.0,32.6524,32.691,32.6428,32.6717,97738.0
2023-12-28 12:20:00,33.91,33.95,33.91,33.95,215455.0,32.6717,32.7102,32.6717,32.7102,215455.0
2023-12-28 12:25:00,33.95,33.95,33.94,33.95,143646.0,32.7102,32.7102,32.7006,32.7102,143646.0
2023-12-28 12:30:00,33.95,33.97,33.94,33.97,227453.0,32.7102,32.7295,32.7006,32.7295,227453.0
2023-12-28 12:35:00,33.96,33.97,33.94,33.95,77341.0,32.7199,32.7295,32.7006,32.7102,77341.0
2023-12-28 12:40:00,33.95,33.97,33.93,33.97,327681.0,32.7102,32.7295,32.691,32.7295,327681.0
2023-12-28 12:45:00,33.97,33.97,33.94,33.94,274387.0,32.7295,32.7295,32.7006,32.7006,274387.0
2023-12-28 12:50:00,33.95,33.95,33.93,33.94,89836.0,32.7102,32.7102,32.691,32.7006,89836.0
2023-12-28 12:55:00,33.93,33.94,33.92,33.93,76321.0,32.691,32.7006,32.6813,32.691,76321.0
2023-12-28 13:00:00,33.93,33.94,33.87,33.9,255032.0,32.691,32.7006,32.6332,32.6621,255032.0
2023-12-28 13:05:00,33.89,33.92,33.87,33.92,145012.0,32.6524,32.6813,32.6332,32.6813,145012.0
2023-12-28 13:10:00,33.92,33.93,33.9,33.91,160757.0,32.6813,32.691,32.6621,32.6717,160757.0
2023-12-28 13:15:00,33.91,33.93,33.9,33.93,99235.0,32.6717,32.691,32.6621,32.691,99235.0
2023-12-28 13:20:00,33.92,33.94,33.91,33.94,160805.0,32.6813,32.7006,32.6717,32.7006,160805.0
2023-12-28 13:25:00,33.94,33.95,33.92,33.93,130913.0,32.7006,32.7102,32.6813,32.691,130913.0
2023-12-28 13:30:00,33.93,33.95,33.92,33.93,122128.0,32.691,32.7102,32.6813,32.691,122128.0
2023-12-28 13:35:00,33.93,33.97,33.92,33.94,167287.0,32.691,32.7295,32.6813,32.7006,167287.0
2023-12-28 13:40:00,33.94,33.94,33.91,33.92,67785.0,32.7006,32.7006,32.6717,32.6813,67785.0
2023-12-28 13:45:00,33.93,33.93,33.88,33.9,93747.0,32.691,32.691,32.6428,32.6621,93747.0
2023-12-28 13:50:00,33.9,33.92,33.89,33.91,86109.0,32.6621,32.6813,32.6524,32.6717,86109.0
2023-12-28 13:55:00,33.9,33.91,33.89,33.91,60029.0,32.6621,32.6717,32.6524,32.6717,60029.0
2023-12-28 14:00:00,33.91,33.92,33.89,33.91,121336.0,32.6717,32.6813,32.6524,32.6717,121336.0
2023-12-28 14:05:00,33.91,33.92,33.89,33.9,121644.0,32.6717,32.6813,32.6524,32.6621,121644.0
2023-12-28 14:10:00,33.91,33.92,33.89,33.9,158821.0,32.6717,32.6813,32.6524,32.6621,158821.0
2023-12-28 14:15:00,33.91,33.91,33.89,33.89,91930.0,32.6717,32.6717,32.6524,32.6524,91930.0
2023-12-28 14:20:00,33.89,33.91,33.89,33.9,93322.0,32.6524,32.6717,32.6524,32.6621,93322.0
2023-12-28 14:25:00,33.9,33.9,33.89,33.9,94517.0,32.6621,32.6621,32.6524,32.6621,94517.0
2023-12-28 14:30:00,33.9,33.92,33.88,33.9,130110.0,32.6621,32.6813,32.6428,32.6621,130110.0
2023-12-28 14:35:00,33.9,33.92,33.89,33.91,134181.0,32.6621,32.6813,32.6524,32.6717,134181.0
2023-12-28 14:40:00,33.91,33.91,33.88,33.89,128143.0,32.6717,32.6717,32.6428,32.6524,128143.0
2023-12-28 14:45:00,33.89,33.91,33.88,33.91,121680.0,32.6524,32.6717,32.6428,32.6717,121680.0
2023-12-28 14:50:00,33.91,33.91,33.88,33.89,103750.0,32.6717,32.6717,32.6428,32.6524,103750.0
2023-12-28 14:55:00,33.89,33.89,33.86,33.87,207067.0,32.6524,32.6524,32.6235,32.6332,207067.0
2023-12-28 15:00:00,33.87,33.88,33.85,33.87,207235.0,32.6332,32.6428,32.6139,32.6332,207235.0
2023-12-28 15:05:00,33.87,33.88,33.86,33.87,117265.0,32.6332,32.6428,32.6235,32.6332,117265.0
2023-12-28 15:10:00,33.87,33.87,33.8,33.84,303812.0,32.6332,32.6332,32.5657,32.6043,303812.0
2023-12-28 15:15:00,33.84,33.86,33.81,33.86,230710.0,32.6043,32.6235,32.5754,32.6235,230710.0
2023-12-28 15:20:00,33.85,33.89,33.85,33.88,264053.0,32.6139,32.6524,32.6139,32.6428,264053.0
2023-12-28 15:25:00,33.88,33.89,33.86,33.89,288141.0,32.6428,32.6524,32.6235,32.6524,288141.0
2023-12-28 15:30:00,33.89,33.9,33.87,33.88,231844.0,32.6524,32.6621,32.6332,32.6428,231844.0
2023-12-28 15:35:00,33.88,33.91,33.88,33.9,327487.0,32.6428,32.6717,32.6428,32.6621,327487.0
2023-12-28 15:40:00,33.9,33.93,33.89,33.92,296855.0,32.6621,32.691,32.6524,32.6813,296855.0
2023-12-28 15:45:00,33.92,33.93,33.88,33.91,443366.0,32.6813,32.691,32.6428,32.6717,443366.0
2023-12-28 15:50:00,33.91,33.93,33.89,33.91,698588.0,32.6717,32.691,32.6524,32.6717,698588.0
2023-12-28 15:55:00,33.9,33.92,33.85,33.9,2074459.0,32.6621,32.6813,32.6139,32.6621,2074459.0
2023-12-29 09:30:00,33.94,34.0,33.87,33.95,1824847.0,32.7006,32.7584,32.6332,32.7102,1824847.0
2023-12-29 09:35:00,33.95,33.96,33.88,33.89,347712.0,32.7102,32.7199,32.6428,32.6524,347712.0
2023-12-29 09:40:00,33.89,33.9,33.85,33.85,184817.0,32.6524,32.6621,32.6139,32.6139,184817.0
2023-12-29 09:45:00,33.85,33.88,33.81,33.85,241031.0,32.6139,32.6428,32.5754,32.6139,241031.0
2023-12-29 09:50:00,33.86,33.86,33.8,33.82,127290.0,32.6235,32.6235,32.5657,32.585,127290.0
2023-12-29 09:55:00,33.82,33.85,33.82,33.84,202540.0,32.585,32.6139,32.585,32.6043,202540.0
2023-12-29 10:00:00,33.85,33.86,33.8,33.81,275121.0,32.6139,32.6235,32.5657,32.5754,275121.0
2023-12-29 10:05:00,33.81,33.83,33.8,33.8,234056.0,32.5754,32.5946,32.5657,32.5657,234056.0
2023-12-29 10:10:00,33.8,33.81,33.76,33.77,357647.0,32.5657,32.5754,32.5272,32.5368,357647.0
2023-12-29 10:15:00,33.77,33.81,33.75,33.8,362133.0,32.5368,32.5754,32.5175,32.5657,362133.0
2023-12-29 10:20:00,33.8,33.82,33.78,33.8,193164.0,32.5657,32.585,32.5464,32.5657,193164.0
2023-12-29 10:25:00,33.8,33.83,33.79,33.81,140080.0,32.5657,32.5946,32.5561,32.5754,140080.0
2023-12-29 10:30:00,33.81,33.83,33.8,33.81,214472.0,32.5754,32.5946,32.5657,32.5754,214472.0
2023-12-29 10:35:00,33.8,33.84,33.79,33.81,275928.0,32.5657,32.6043,32.5561,32.5754,275928.0
2023-12-29 10:40:00,33.82,33.82,33.77,33.78,341778.0,32.585,32.585,32.5368,32.5464,341778.0
2023-12-29 10:45:00,33.78,33.8,33.69,33.75,376704.0,32.5464,32.5657,32.4597,32.5175,376704.0
2023-12-29 10:50:00,33.76,33.76,33.71,33.72,147674.0,32.5272,32.5272,32.479,32.4886,147674.0
2023-12-29 10:55:00,33.72,33.74,33.7,33.73,223507.0,32.4886,32.5079,32.4694,32.4983,223507.0
2023-12-29 11:00:00,33.73,33.76,33.72,33.74,208579.0,32.4983,32.5272,32.4886,32.5079,208579.0
2023-12-29 11:05:00,33.75,33.76,33.69,33.7,315692.0,32.5175,32.5272,32.4597,32.4694,315692.0
2023-12-29 11:10:00,33.7,33.72,33.65,33.66,274009.0,32.4694,32.4886,32.4212,32.4308,274009.0
2023-12-29 11:15:00,33.65,33.67,33.59,33.65,452533.0,32.4212,32.4405,32.3634,32.4212,452533.0
2023-12-29 11:20:00,33.65,33.67,33.62,33.66,187582.0,32.4212,32.4405,32.3923,32.4308,187582.0
2023-12-29 11:25:00,33.66,33.68,33.62,33.63,217322.0,32.4308,32.4501,32.3923,32.4019,217322.0
2023-12-29 11:30:00,33.62,33.68,33.62,33.63,233536.0,32.3923,32.4501,32.3923,32.4019,233536.0
2023-12-29 11:35:00,33.63,33.67,33.61,33.67,224471.0,32.4019,32.4405,32.3827,32.4405,224471.0
2023-12-29 11:40:00,33.66,33.68,33.64,33.66,163529.0,32.4308,32.4501,32.4116,32.4308,163529.0
2023-12-29 11:45:00,33.66,33.68,33.64,33.65,190133.0,32.4308,32.4501,32.4116,32.4212,190133.0
2023-12-29 11:50:00,33.66,33.66,33.6,33.65,168846.0,32.4308,32.4308,32.373,32.4212,168846.0
2023-12-29 11:55:00,33.65,33.67,33.62,33.65,143000.0,32.4212,32.4405,32.3923,32.4212,143000.0
2023-12-29 12:00:00,33.64,33.67,33.61,33.62,145603.0,32.4116,32.4405,32.3827,32.3923,145603.0
2023-12-29 12:05:00,33.62,33.62,33.56,33.59,330692.0,32.3923,32.3923,32.3345,32.3634,330692.0
2023-12-29 12:10:00,33.59,33.61,33.56,33.57,185518.0,32.3634,32.3827,32.3345,32.3441,185518.0
2023-12-29 12:15:00,33.57,33.6,33.56,33.59,229963.0,32.3441,32.373,32.3345,32.3634,229963.0
2023-12-29 12:20:00,33.59,33.61,33.55,33.58,213029.0,32.3634,32.3827,32.3248,32.3538,213029.0
2023-12-29 12:25:00,33.58,33.59,33.56,33.57,159487.0,32.3538,32.3634,32.3345,32.3441,159487.0
2023-12-29 12:30:00,33.57,33.58,33.55,33.58,196449.0,32.3441,32.3538,32.3248,32.3538,196449.0
2023-12-29 12:35:00,33.58,33.63,33.56,33.61,159231.0,32.3538,32.4019,32.3345,32.3827,159231.0
2023-12-29 12:40:00,33.61,33.63,33.6,33.62,132375.0,32.3827,32.4019,32.373,32.3923,132375.0
2023-12-29 12:45:00,33.62,33.65,33.61,33.62,299004.0,32.3923,32.4212,32.3827,32.3923,299004.0
2023-12-29 12:50:00,33.62,33.65,33.61,33.63,83842.0,32.3923,32.4212,32.3827,32.4019,83842.0
2023-12-29 12:55:00,33.63,33.66,33.62,33.64,161700.0,32.4019,32.4308,32.3923,32.4116,161700.0
2023-12-29 13:00:00,33.64,33.65,33.61,33.64,223915.0,32.4116,32.4212,32.3827,32.4116,223915.0
2023-12-29 13:05:00,33.64,33.65,33.63,33.64,73607.0,32.4116,32.4212,32.4019,32.4116,73607.0
2023-12-29 13:10:00,33.64,33.68,33.62,33.66,286278.0,32.4116,32.4501,32.3923,32.4308,286278.0
2023-12-29 13:15:00,33.67,33.67,33.61,33.62,249540.0,32.4405,32.4405,32.3827,32.3923,249540.0
2023-12-29 13:20:00,33.62,33.63,33.6,33.62,112665.0,32.3923,32.4019,32.373,32.3923,112665.0
2023-12-29 13:25:00,33.62,33.64,33.61,33.63,149071.0,32.3923,32.4116,32.3827,32.4019,149071.0
2023-12-29 13:30:00,33.64,33.66,33.63,33.64,153578.0,32.4116,32.4308,32.4019,32.4116,153578.0
2023-12-29 13:35:00,33.64,33.66,33.63,33.65,101996.0,32.4116,32.4308,32.4019,32.4212,101996.0
2023-12-29 13:40:00,33.66,33.69,33.64,33.69,111834.0,32.4308,32.4597,32.4116,32.4597,111834.0
2023-12-29 13:45:00,33.69,33.69,33.66,33.68,144698.0,32.4597,32.4597,32.4308,32.4501,144698.0
2023-12-29 13:50:00,33.68,33.69,33.63,33.63,127201.0,32.4501,32.4597,32.4019,32.4019,127201.0
2023-12-29 13:55:00,33.64,33.67,33.63,33.64,152328.0,32.4116,32.4405,32.4019,32.4116,152328.0
2023-12-29 14:00:00,33.64,33.65,33.6,33.62,186694.0,32.4116,32.4212,32.373,32.3923,186694.0
2023-12-29 14:05:00,33.62,33.63,33.6,33.61,160527.0,32.3923,32.4019,32.373,32.3827,160527.0
2023-12-29 14:10:00,33.61,33.63,33.6,33.61,376201.0,32.3827,32.4019,32.373,32.3827,376201.0
2023-12-29 14:15:00,33.6,33.64,33.59,33.64,181474.0,32.373,32.4116,32.3634,32.4116,181474.0
2023-12-29 14:20:00,33.64,33.68,33.63,33.66,162594.0,32.4116,32.4501,32.4019,32.4308,162594.0
2023-12-29 14:25:00,33.66,33.67,33.62,33.64,175064.0,32.4308,32.4405,32.3923,32.4116,175064.0
2023-12-29 14:30:00,33.63,33.67,33.63,33.66,105908.0,32.4019,32.4405,32.4019,32.4308,105908.0
2023-12-29 14:35:00,33.66,33.68,33.65,33.66,127299.0,32.4308,32.4501,32.4212,32.4308,127299.0
2023-12-29 14:40:00,33.66,33.68,33.64,33.68,240694.0,32.4308,32.4501,32.4116,32.4501,240694.0
2023-12-29 14:45:00,33.68,33.72,33.68,33.7,293247.0,32.4501,32.4886,32.4501,32.4694,293247.0
2023-12-29 14:50:00,33.7,33.73,33.7,33.72,182119.0,32.4694,32.4983,32.4694,32.4886,182119.0
2023-12-29 14:55:00,33.72,33.73,33.7,33.7,182654.0,32.4886,32.4983,32.4694,32.4694,182654.0
2023-12-29 15:00:00,33.7,33.72,33.69,33.7,163487.0,32.4694,32.4886,32.4597,32.4694,163487.0
2023-12-29 15:05:00,33.7,33.73,33.68,33.72,153635.0,32.4694,32.4983,32.4501,32.4886,153635.0
2023-12-29 15:10:00,33.72,33.73,33.7,33.73,187897.0,32.4886,32.4983,32.4694,32.4983,187897.0
2023-12-29 15:15:00,33.72,33.74,33.7,33.72,241330.0,32.4886,32.5079,32.4694,32.4886,241330.0
2023-12-29 15:20:00,33.72,33.73,33.69,33.7,239733.0,32.4886,32.4983,32.4597,32.4694,239733.0
2023-12-29 15:25:00,33.71,33.76,33.71,33.74,231286.0,32.479,32.5272,32.479,32.5079,231286.0
2023-12-29 15:30:00,33.73,33.74,33.7,33.72,215835.0,32.4983,32.5079,32.4694,32.4886,215835.0
2023-12-29 15:35:00,33.71,33.74,33.71,33.73,241241.0,32.479,32.5079,32.479,32.4983,241241.0
2023-12-29 15:40:00,33.73,33.74,33.68,33.68,314714.0,32.4983,32.5079,32.4501,32.4501,314714.0
2023-12-29 15:45:00,33.68,33.7,33.67,33.69,498416.0,32.4501,32.4694,32.4405,32.4597,498416.0
2023-12-29 15:50:00,33.69,33.71,33.65,33.66,963036.0,32.4597,32.479,32.4212,32.4308,963036.0
2023-12-29 15:55:00,33.66,33.72,33.64,33.67,2612042.0,32.4308,32.4886,32.4116,32.4405,2612042.0
2024-01-02 09:30:00,33.39,33.47,33.29,33.42,1194765.0,32.1707,32.2478,32.0743,32.1996,1194765.0
2024-01-02 09:35:00,33.43,33.48,33.32,33.33,570744.0,32.2092,32.2574,32.1032,32.1129,570744.0
2024-01-02 09:40:00,33.34,33.43,33.32,33.32,422884.0,32.1225,32.2092,32.1032,32.1032,422884.0
2024-01-02 09:45:00,33.33,33.4,33.27,33.36,606552.0,32.1129,32.1803,32.0551,32.1418,606552.0
2024-01-02 09:50:00,33.36,33.48,33.35,33.38,563296.0,32.1418,32.2574,32.1322,32.1611,563296.0
2024-01-02 09:55:00,33.38,33.51,33.37,33.48,461969.0,32.1611,32.2863,32.1514,32.2574,461969.0
2024-01-02 10:00:00,33.48,33.54,33.47,33.5,658100.0,32.2574,32.3152,32.2478,32.2767,658100.0
2024-01-02 10:05:00,33.5,33.55,33.47,33.54,334710.0,32.2767,32.3248,32.2478,32.3152,334710.0
2024-01-02 10:10:00,33.55,33.56,33.44,33.47,353830.0,32.3248,32.3345,32.2189,32.2478,353830.0
2024-01-02 10:15:00,33.47,33.55,33.45,33.54,386815.0,32.2478,32.3248,32.2285,32.3152,386815.0
2024-01-02 10:20:00,33.54,33.63,33.53,33.59,382245.0,32.3152,32.4019,32.3056,32.3634,382245.0
2024-01-02 10:25:00,33.6,33.62,33.53,33.57,341017.0,32.373,32.3923,32.3056,32.3441,341017.0
2024-01-02 10:30:00,33.57,33.61,33.56,33.59,382076.0,32.3441,32.3827,32.3345,32.3634,382076.0
2024-01-02 10:35:00,33.59,33.63,33.56,33.62,388197.0,32.3634,32.4019,32.3345,32.3923,388197.0
2024-01-02 10:40:00,33.62,33.69,33.6,33.64,543148.0,32.3923,32.4597,32.373,32.4116,543148.0
2024-01-02 10:45:00,33.64,33.76,33.61,33.75,460122.0,32.4116,32.5272,32.3827,32.5175,460122.0
2024-01-02 10:50:00,33.75,33.79,33.72,33.76,324570.0,32.5175,32.5561,32.4886,32.5272,324570.0
2024-01-02 10:55:00,33.76,33.77,33.7,33.72,288563.0,32.5272,32.5368,32.4694,32.4886,288563.0
2024-01-02 11:00:00,33.72,33.78,33.69,33.77,407728.0,32.4886,32.5464,32.4597,32.5368,407728.0
2024-01-02 11:05:00,33.77,33.78,33.66,33.7,383210.0,32.5368,32.5464,32.4308,32.4694,383210.0
2024-01-02 11:10:00,33.7,33.74,33.69,33.73,169575.0,32.4694,32.5079,32.4597,32.4983,169575.0
2024-01-02 11:15:00,33.73,33.79,33.73,33.75,270500.0,32.4983,32.5561,32.4983,32.5175,270500.0
2024-01-02 11:20:00,33.75,33.8,33.74,33.8,331881.0,32.5175,32.5657,32.5079,32.5657,331881.0
2024-01-02 11:25:00,33.8,33.83,33.76,33.77,371699.0,32.5657,32.5946,32.5272,32.5368,371699.0
2024-01-02 11:30:00,33.77,33.88,33.77,33.88,279335.0,32.5368,32.6428,32.5368,32.6428,279335.0
2024-01-02 11:35:00,33.87,33.9,33.87,33.89,376879.0,32.6332,32.6621,32.6332,32.6524,376879.0
2024-01-02 11:40:00,33.89,33.89,33.85,33.89,269286.0,32.6524,32.6524,32.6139,32.6524,269286.0
2024-01-02 11:45:00,33.89,33.96,33.88,33.95,323671.0,32.6524,32.7199,32.6428,32.7102,323671.0
2024-01-02 11:50:00,33.94,33.96,33.91,33.95,146557.0,32.7006,32.7199,32.6717,32.7102,146557.0
2024-01-02 11:55:00,33.95,33.97,33.94,33.95,218515.0,32.7102,32.7295,32.7006,32.7102,218515.0
2024-01-02 12:00:00,33.96,33.97,33.95,33.95,174211.0,32.7199,32.7295,32.7102,32.7102,174211.0
2024-01-02 12:05:00,33.96,33.96,33.91,33.94,233926.0,32.7199,32.7199,32.6717,32.7006,233926.0
2024-01-02 12:10:00,33.93,33.97,33.9,33.97,395031.0,32.691,32.7295,32.6621,32.7295,395031.0
2024-01-02 12:15:00,33.96,33.96,33.9,33.94,495392.0,32.7199,32.7199,32.6621,32.7006,495392.0
2024-01-02 12:20:00,33.94,33.96,33.89,33.91,364956.0,32.7006,32.7199,32.6524,32.6717,364956.0
2024-01-02 12:25:00,33.91,33.94,33.89,33.91,317361.0,32.6717,32.7006,32.6524,32.6717,317361.0
2024-01-02 12:30:00,33.91,33.97,33.91,33.97,278761.0,32.6717,32.7295,32.6717,32.7295,278761.0
2024-01-02 12:35:00,33.97,33.98,33.96,33.98,174517.0,32.7295,32.7391,32.7199,32.7391,174517.0
2024-01-02 12:40:00,33.98,34.03,33.97,34.02,726859.0,32.7391,32.7873,32.7295,32.7777,726859.0
2024-01-02 12:45:00,34.02,34.03,33.96,34.0,257011.0,32.7777,32.7873,32.7199,32.7584,257011.0
2024-01-02 12:50:00,33.99,34.04,33.97,34.03,275586.0,32.7488,32.797,32.7295,32.7873,275586.0
2024-01-02 12:55:00,34.02,34.06,34.0,34.05,391358.0,32.7777,32.8162,32.7584,32.8066,391358.0
2024-01-02 13:00:00,34.05,34.06,34.02,34.05,193583.0,32.8066,32.8162,32.7777,32.8066,193583.0
2024-01-02 13:05:00,34.05,34.06,33.98,33.99,238482.0,32.8066,32.8162,32.7391,32.7488,238482.0
2024-01-02 13:10:00,33.99,34.05,33.99,34.04,347545.0,32.7488,32.8066,32.7488,32.797,347545.0
2024-01-02 13:15:00,34.04,34.05,34.0,34.01,341834.0,32.797,32.8066,32.7584,32.768,341834.0
2024-01-02 13:20:00,34.01,34.03,33.99,34.02,165526.0,32.768,32.7873,32.7488,32.7777,165526.0
2024-01-02 13:25:00,34.02,34.07,34.02,34.04,209845.0,32.7777,32.8259,32.7777,32.797,209845.0
2024-01-02 13:30:00,34.05,34.06,34.01,34.05,152922.0,32.8066,32.8162,32.768,32.8066,152922.0
2024-01-02 13:35:00,34.05,34.06,34.01,34.02,159906.0,32.8066,32.8162,32.768,32.7777,159906.0
2024-01-02 13:40:00,34.02,34.03,33.99,34.01,251519.0,32.7777,32.7873,32.7488,32.768,251519.0
2024-01-02 13:45:00,34.01,34.02,33.99,34.01,160765.0,32.768,32.7777,32.7488,32.768,160765.0
2024-01-02 13:50:00,34.01,34.02,33.98,33.98,235920.0,32.768,32.7777,32.7391,32.7391,235920.0
2024-01-02 13:55:00,33.98,34.01,33.96,33.98,232169.0,32.7391,32.768,32.7199,32.7391,232169.0
2024-01-02 14:00:00,33.98,34.0,33.92,33.93,290034.0,32.7391,32.7584,32.6813,32.691,290034.0
2024-01-02 14:05:00,33.93,33.96,33.92,33.96,165712.0,32.691,32.7199,32.6813,32.7199,165712.0
2024-01-02 14:10:00,33.95,33.96,33.91,33.94,285499.0,32.7102,32.7199,32.6717,32.7006,285499.0
2024-01-02 14:15:00,33.95,33.95,33.86,33.87,235375.0,32.7102,32.7102,32.6235,32.6332,235375.0
2024-01-02 14:20:00,33.87,33.88,33.8,33.8,273872.0,32.6332,32.6428,32.5657,32.5657,273872.0
2024-01-02 14:25:00,33.8,33.83,33.77,33.83,385074.0,32.5657,32.5946,32.5368,32.5946,385074.0
2024-01-02 14:30:00,33.83,33.84,33.79,33.8,138771.0,32.5946,32.6043,32.5561,32.5657,138771.0
2024-01-02 14:35:00,33.8,33.81,33.77,33.77,150199.0,32.5657,32.5754,32.5368,32.5368,150199.0
2024-01-02 14:40:00,33.77,33.81,33.76,33.8,239343.0,32.5368,32.5754,32.5272,32.5657,239343.0
2024-01-02 14:45:00,33.8,33.82,33.77,33.77,266865.0,32.5657,32.585,32.5368,32.5368,266865.0
2024-01-02 14:50:00,33.77,33.8,33.74,33.77,196316.0,32.5368,32.5657,32.5079,32.5368,196316.0
2024-01-02 14:55:00,33.77,33.77,33.71,33.73,179466.0,32.5368,32.5368,32.479,32.4983,179466.0
2024-01-02 15:00:00,33.72,33.75,33.71,33.73,352590.0,32.4886,32.5175,32.479,32.4983,352590.0
2024-01-02 15:05:00,33.73,33.74,33.7,33.71,279978.0,32.4983,32.5079,32.4694,32.479,279978.0
2024-01-02 15:10:00,33.72,33.74,33.7,33.73,193580.0,32.4886,32.5079,32.4694,32.4983,193580.0
2024-01-02 15:15:00,33.73,33.77,33.7,33.76,311220.0,32.4983,32.5368,32.4694,32.5272,311220.0
2024-01-02 15:20:00,33.75,33.77,33.71,33.74,218143.0,32.5175,32.5368,32.479,32.5079,218143.0
2024-01-02 15:25:00,33.74,33.76,33.71,33.73,315197.0,32.5079,32.5272,32.479,32.4983,315197.0
2024-01-02 15:30:00,33.73,33.8,33.73,33.77,362412.0,32.4983,32.5657,32.4983,32.5368,362412.0
2024-01-02 15:35:00,33.77,33.79,33.75,33.77,344835.0,32.5368,32.5561,32.5175,32.5368,344835.0
2024-01-02 15:40:00,33.77,33.8,33.75,33.79,575347.0,32.5368,32.5657,32.5175,32.5561,575347.0
2024-01-02 15:45:00,33.79,33.8,33.77,33.79,434871.0,32.5561,32.5657,32.5368,32.5561,434871.0
2024-01-02 15:50:00,33.79,33.87,33.78,33.85,966869.0,32.5561,32.6332,32.5464,32.6139,966869.0
2024-01-02 15:55:00,33.86,33.94,33.84,33.91,2394334.0,32.6235,32.7006,32.6043,32.6717,2394334.0
2024-01-03 09:30:00,33.65,33.71,33.49,33.56,1740369.0,32.4212,32.479,32.267,32.3345,1740369.0
2024-01-03 09:35:00,33.56,33.56,33.42,33.46,1029497.0,32.3345,32.3345,32.1996,32.2381,1029497.0
2024-01-03 09:40:00,33.47,33.55,33.44,33.51,593960.0,32.2478,32.3248,32.2189,32.2863,593960.0
2024-01-03 09:45:00,33.51,33.51,33.32,33.38,883729.0,32.2863,32.2863,32.1032,32.1611,883729.0
2024-01-03 09:50:00,33.38,33.48,33.37,33.39,481967.0,32.1611,32.2574,32.1514,32.1707,481967.0
2024-01-03 09:55:00,33.39,33.42,33.33,33.39,504946.0,32.1707,32.1996,32.1129,32.1707,504946.0
2024-01-03 10:00:00,33.38,33.51,33.34,33.46,1020302.0,32.1611,32.2863,32.1225,32.2381,1020302.0
2024-01-03 10:05:00,33.45,33.52,33.43,33.45,656338.0,32.2285,32.2959,32.2092,32.2285,656338.0
2024-01-03 10:10:00,33.45,33.46,33.38,33.41,409276.0,32.2285,32.2381,32.1611,32.19,409276.0
2024-01-03 10:15:00,33.41,33.43,33.36,33.4,451607.0,32.19,32.2092,32.1418,32.1803,451607.0
2024-01-03 10:20:00,33.4,33.46,33.36,33.42,719058.0,32.1803,32.2381,32.1418,32.1996,719058.0
2024-01-03 10:25:00,33.42,33.44,33.34,33.35,417273.0,32.1996,32.2189,32.1225,32.1322,417273.0
2024-01-03 10:30:00,33.35,33.41,33.35,33.38,288126.0,32.1322,32.19,32.1322,32.1611,288126.0
2024-01-03 10:35:00,33.39,33.41,33.35,33.36,347009.0,32.1707,32.19,32.1322,32.1418,347009.0
2024-01-03 10:40:00,33.36,33.39,33.32,33.34,384503.0,32.1418,32.1707,32.1032,32.1225,384503.0
2024-01-03 10:45:00,33.34,33.35,33.24,33.29,515277.0,32.1225,32.1322,32.0262,32.0743,515277.0
2024-01-03 10:50:00,33.3,33.37,33.28,33.29,595982.0,32.084,32.1514,32.0647,32.0743,595982.0
2024-01-03 10:55:00,33.29,33.32,33.25,33.3,373879.0,32.0743,32.1032,32.0358,32.084,373879.0
2024-01-03 11:00:00,33.3,33.34,33.29,33.31,230165.0,32.084,32.1225,32.0743,32.0936,230165.0
2024-01-03 11:05:00,33.3,33.38,33.3,33.37,294862.0,32.084,32.1611,32.084,32.1514,294862.0
2024-01-03 11:10:00,33.38,33.39,33.33,33.34,269462.0,32.1611,32.1707,32.1129,32.1225,269462.0
2024-01-03 11:15:00,33.34,33.35,33.3,33.31,328899.0,32.1225,32.1322,32.084,32.0936,328899.0
2024-01-03 11:20:00,33.31,33.35,33.29,33.29,239753.0,32.0936,32.1322,32.0743,32.0743,239753.0
2024-01-03 11:25:00,33.29,33.32,33.27,33.3,345174.0,32.0743,32.1032,32.0551,32.084,345174.0
2024-01-03 11:30:00,33.3,33.34,33.3,33.33,479273.0,32.084,32.1225,32.084,32.1129,479273.0
2024-01-03 11:35:00,33.33,33.35,33.29,33.3,260665.0,32.1129,32.1322,32.0743,32.084,260665.0
2024-01-03 11:40:00,33.3,33.33,33.28,33.32,291861.0,32.084,32.1129,32.0647,32.1032,291861.0
2024-01-03 11:45:00,33.33,33.36,33.3,33.36,227894.0,32.1129,32.1418,32.084,32.1418,227894.0
2024-01-03 11:50:00,33.36,33.39,33.34,33.34,313376.0,32.1418,32.1707,32.1225,32.1225,313376.0
2024-01-03 11:55:00,33.34,33.36,33.32,33.33,227537.0,32.1225,32.1418,32.1032,32.1129,227537.0
2024-01-03 12:00:00,33.33,33.35,33.32,33.34,162801.0,32.1129,32.1322,32.1032,32.1225,162801.0
2024-01-03 12:05:00,33.34,33.36,33.32,33.34,281446.0,32.1225,32.1418,32.1032,32.1225,281446.0
2024-01-03 12:10:00,33.33,33.35,33.31,33.32,428475.0,32.1129,32.1322,32.0936,32.1032,428475.0
2024-01-03 12:15:00,33.32,33.34,33.3,33.33,404454.0,32.1032,32.1225,32.084,32.1129,404454.0
2024-01-03 12:20:00,33.33,33.36,33.32,33.34,345966.0,32.1129,32.1418,32.1032,32.1225,345966.0
2024-01-03 12:25:00,33.35,33.36,33.32,33.34,320081.0,32.1322,32.1418,32.1032,32.1225,320081.0
2024-01-03 12:30:00,33.34,33.39,33.33,33.38,627143.0,32.1225,32.1707,32.1129,32.1611,627143.0
2024-01-03 12:35:00,33.38,33.45,33.37,33.45,550905.0,32.1611,32.2285,32.1514,32.2285,550905.0
2024-01-03 12:40:00,33.45,33.48,33.43,33.45,305494.0,32.2285,32.2574,32.2092,32.2285,305494.0
2024-01-03 12:45:00,33.45,33.46,33.43,33.45,242892.0,32.2285,32.2381,32.2092,32.2285,242892.0
2024-01-03 12:50:00,33.46,33.49,33.45,33.48,184458.0,32.2381,32.267,32.2285,32.2574,184458.0
2024-01-03 12:55:00,33.48,33.49,33.45,33.48,218446.0,32.2574,32.267,32.2285,32.2574,218446.0
2024-01-03 13:00:00,33.48,33.57,33.48,33.54,410949.0,32.2574,32.3441,32.2574,32.3152,410949.0
2024-01-03 13:05:00,33.54,33.54,33.5,33.52,187729.0,32.3152,32.3152,32.2767,32.2959,187729.0
2024-01-03 13:10:00,33.52,33.59,33.51,33.58,273183.0,32.2959,32.3634,32.2863,32.3538,273183.0
2024-01-03 13:15:00,33.59,33.62,33.55,33.58,498804.0,32.3634,32.3923,32.3248,32.3538,498804.0
2024-01-03 13:20:00,33.58,33.59,33.56,33.59,306719.0,32.3538,32.3634,32.3345,32.3634,306719.0
2024-01-03 13:25:00,33.58,33.59,33.54,33.55,263901.0,32.3538,32.3634,32.3152,32.3248,263901.0
2024-01-03 13:30:00,33.55,33.57,33.51,33.54,352862.0,32.3248,32.3441,32.2863,32.3152,352862.0
2024-01-03 13:35:00,33.54,33.57,33.5,33.55,310667.0,32.3152,32.3441,32.2767,32.3248,310667.0
2024-01-03 13:40:00,33.55,33.57,33.51,33.52,215298.0,32.3248,32.3441,32.2863,32.2959,215298.0
2024-01-03 13:45:00,33.52,33.54,33.5,33.52,282249.0,32.2959,32.3152,32.2767,32.2959,282249.0
2024-01-03 13:50:00,33.52,33.55,33.51,33.52,212003.0,32.2959,32.3248,32.2863,32.2959,212003.0
2024-01-03 13:55:00,33.51,33.53,33.5,33.5,195533.0,32.2863,32.3056,32.2767,32.2767,195533.0
2024-01-03 14:00:00,33.5,33.55,33.44,33.45,485891.0,32.2767,32.3248,32.2189,32.2285,485891.0
2024-01-03 14:05:00,33.45,33.5,33.38,33.5,792202.0,32.2285,32.2767,32.1611,32.2767,792202.0
2024-01-03 14:10:00,33.5,33.51,33.47,33.5,487780.0,32.2767,32.2863,32.2478,32.2767,487780.0
2024-01-03 14:15:00,33.5,33.55,33.48,33.53,481538.0,32.2767,32.3248,32.2574,32.3056,481538.0
2024-01-03 14:20:00,33.54,33.54,33.51,33.53,202118.0,32.3152,32.3152,32.2863,32.3056,202118.0
2024-01-03 14:25:00,33.53,33.66,33.52,33.66,654818.0,32.3056,32.4308,32.2959,32.4308,654818.0
2024-01-03 14:30:00,33.66,33.69,33.61,33.67,474882.0,32.4308,32.4597,32.3827,32.4405,474882.0
2024-01-03 14:35:00,33.66,33.71,33.63,33.69,321249.0,32.4308,32.479,32.4019,32.4597,321249.0
2024-01-03 14:40:00,33.69,33.77,33.68,33.74,364990.0,32.4597,32.5368,32.4501,32.5079,364990.0
2024-01-03 14:45:00,33.75,33.76,33.7,33.71,330797.0,32.5175,32.5272,32.4694,32.479,330797.0
2024-01-03 14:50:00,33.71,33.71,33.66,33.68,387044.0,32.479,32.479,32.4308,32.4501,387044.0
2024-01-03 14:55:00,33.68,33.68,33.62,33.63,293376.0,32.4501,32.4501,32.3923,32.4019,293376.0
2024-01-03 15:00:00,33.64,33.64,33.55,33.55,385738.0,32.4116,32.4116,32.3248,32.3248,385738.0
2024-01-03 15:05:00,33.56,33.57,33.52,33.55,269175.0,32.3345,32.3441,32.2959,32.3248,269175.0
2024-01-03 15:10:00,33.54,33.56,33.51,33.55,351183.0,32.3152,32.3345,32.2863,32.3248,351183.0
2024-01-03 15:15:00,33.55,33.56,33.52,33.54,329444.0,32.3248,32.3345,32.2959,32.3152,329444.0
2024-01-03 15:20:00,33.54,33.57,33.53,33.53,402230.0,32.3152,32.3441,32.3056,32.3056,402230.0
2024-01-03 15:25:00,33.54,33.55,33.49,33.52,425096.0,32.3152,32.3248,32.267,32.2959,425096.0
2024-01-03 15:30:00,33.53,33.59,33.51,33.59,507518.0,32.3056,32.3634,32.2863,32.3634,507518.0
2024-01-03 15:35:00,33.59,33.59,33.52,33.55,409812.0,32.3634,32.3634,32.2959,32.3248,409812.0
2024-01-03 15:40:00,33.55,33.57,33.51,33.51,435265.0,32.3248,32.3441,32.2863,32.2863,435265.0
2024-01-03 15:45:00,33.51,33.52,33.48,33.48,702464.0,32.2863,32.2959,32.2574,32.2574,702464.0
2024-01-03 15:50:00,33.48,33.5,33.43,33.46,1602186.0,32.2574,32.2767,32.2092,32.2381,1602186.0
2024-01-03 15:55:00,33.46,33.56,33.45,33.52,2335227.0,32.2381,32.3345,32.2285,32.2959,2335227.0
2024-01-04 09:30:00,33.57,33.84,33.54,33.72,1200783.0,32.3441,32.6043,32.3152,32.4886,1200783.0
2024-01-04 09:35:00,33.71,33.78,33.66,33.74,550080.0,32.479,32.5464,32.4308,32.5079,550080.0
2024-01-04 09:40:00,33.74,33.9,33.71,33.84,587451.0,32.5079,32.6621,32.479,32.6043,587451.0
2024-01-04 09:45:00,33.84,33.92,33.83,33.88,515792.0,32.6043,32.6813,32.5946,32.6428,515792.0
2024-01-04 09:50:00,33.88,33.95,33.87,33.94,450304.0,32.6428,32.7102,32.6332,32.7006,450304.0
2024-01-04 09:55:00,33.94,34.11,33.93,34.11,1249185.0,32.7006,32.8644,32.691,32.8644,1249185.0
2024-01-04 10:00:00,34.11,34.17,34.05,34.07,805830.0,32.8644,32.9222,32.8066,32.8259,805830.0
2024-01-04 10:05:00,34.06,34.07,33.96,34.07,372012.0,32.8162,32.8259,32.7199,32.8259,372012.0
2024-01-04 10:10:00,34.07,34.1,34.04,34.09,474158.0,32.8259,32.8548,32.797,32.8451,474158.0
2024-01-04 10:15:00,34.09,34.13,34.0,34.09,540166.0,32.8451,32.8837,32.7584,32.8451,540166.0
2024-01-04 10:20:00,34.08,34.1,34.01,34.06,325787.0,32.8355,32.8548,32.768,32.8162,325787.0
2024-01-04 10:25:00,34.05,34.11,34.03,34.09,323154.0,32.8066,32.8644,32.7873,32.8451,323154.0
2024-01-04 10:30:00,34.08,34.15,34.07,34.12,348479.0,32.8355,32.9029,32.8259,32.874,348479.0
2024-01-04 10:35:00,34.13,34.16,34.09,34.12,410774.0,32.8837,32.9126,32.8451,32.874,410774.0
2024-01-04 10:40:00,34.12,34.15,34.11,34.13,311303.0,32.874,32.9029,32.8644,32.8837,311303.0
2024-01-04 10:45:00,34.13,34.14,34.1,34.12,264592.0,32.8837,32.8933,32.8548,32.874,264592.0
2024-01-04 10:50:00,34.13,34.14,34.05,34.14,547414.0,32.8837,32.8933,32.8066,32.8933,547414.0
2024-01-04 10:55:00,34.14,34.14,34.1,34.12,296480.0,32.8933,32.8933,32.8548,32.874,296480.0
2024-01-04 11:00:00,34.12,34.16,34.11,34.16,469652.0,32.874,32.9126,32.8644,32.9126,469652.0
2024-01-04 11:05:00,34.16,34.19,34.15,34.17,393245.0,32.9126,32.9415,32.9029,32.9222,393245.0
2024-01-04 11:10:00,34.18,34.23,34.16,34.23,625875.0,32.9318,32.98,32.9126,32.98,625875.0
2024-01-04 11:15:00,34.23,34.27,34.22,34.25,417557.0,32.98,33.0186,32.9704,32.9993,417557.0
2024-01-04 11:20:00,34.25,34.27,34.23,34.26,391806.0,32.9993,33.0186,32.98,33.0089,391806.0
2024-01-04 11:25:00,34.26,34.27,34.24,34.26,360229.0,33.0089,33.0186,32.9897,33.0089,360229.0
2024-01-04 11:30:00,34.26,34.29,34.25,34.27,544210.0,33.0089,33.0378,32.9993,33.0186,544210.0
2024-01-04 11:35:00,34.27,34.31,34.26,34.27,302916.0,33.0186,33.0571,33.0089,33.0186,302916.0
2024-01-04 11:40:00,34.27,34.27,34.19,34.21,326894.0,33.0186,33.0186,32.9415,32.9607,326894.0
2024-01-04 11:45:00,34.2,34.22,34.17,34.18,248757.0,32.9511,32.9704,32.9222,32.9318,248757.0
2024-01-04 11:50:00,34.18,34.18,34.12,34.13,366988.0,32.9318,32.9318,32.874,32.8837,366988.0
2024-01-04 11:55:00,34.13,34.15,34.11,34.14,233196.0,32.8837,32.9029,32.8644,32.8933,233196.0
2024-01-04 12:00:00,34.14,34.15,34.08,34.1,264093.0,32.8933,32.9029,32.8355,32.8548,264093.0
2024-01-04 12:05:00,34.1,34.11,34.07,34.09,268399.0,32.8548,32.8644,32.8259,32.8451,268399.0
2024-01-04 12:10:00,34.09,34.13,34.07,34.11,410034.0,32.8451,32.8837,32.8259,32.8644,410034.0
2024-01-04 12:15:00,34.1,34.11,34.08,34.11,287506.0,32.8548,32.8644,32.8355,32.8644,287506.0
2024-01-04 12:20:00,34.11,34.11,34.04,34.06,232966.0,32.8644,32.8644,32.797,32.8162,232966.0
2024-01-04 12:25:00,34.06,34.1,34.05,34.07,233226.0,32.8162,32.8548,32.8066,32.8259,233226.0
2024-01-04 12:30:00,34.07,34.07,34.0,34.01,188732.0,32.8259,32.8259,32.7584,32.768,188732.0
2024-01-04 12:35:00,34.0,34.04,33.99,34.02,240903.0,32.7584,32.797,32.7488,32.7777,240903.0
2024-01-04 12:40:00,34.01,34.03,33.98,33.98,238716.0,32.768,32.7873,32.7391,32.7391,238716.0
2024-01-04 12:45:00,33.98,33.99,33.94,33.98,315921.0,32.7391,32.7488,32.7006,32.7391,315921.0
2024-01-04 12:50:00,33.98,33.99,33.95,33.97,159947.0,32.7391,32.7488,32.7102,32.7295,159947.0
2024-01-04 12:55:00,33.96,33.96,33.92,33.95,215560.0,32.7199,32.7199,32.6813,32.7102,215560.0
2024-01-04 13:00:00,33.95,33.97,33.92,33.95,139803.0,32.7102,32.7295,32.6813,32.7102,139803.0
2024-01-04 13:05:00,33.95,33.99,33.93,33.98,201156.0,32.7102,32.7488,32.691,32.7391,201156.0
2024-01-04 13:10:00,33.97,34.0,33.94,33.99,164751.0,32.7295,32.7584,32.7006,32.7488,164751.0
2024-01-04 13:15:00,33.99,34.0,33.94,33.95,181183.0,32.7488,32.7584,32.7006,32.7102,181183.0
2024-01-04 13:20:00,33.95,34.0,33.94,33.98,137197.0,32.7102,32.7584,32.7006,32.7391,137197.0
2024-01-04 13:25:00,33.98,34.0,33.98,33.98,116381.0,32.7391,32.7584,32.7391,32.7391,116381.0
2024-01-04 13:30:00,33.99,34.01,33.96,33.98,308528.0,32.7488,32.768,32.7199,32.7391,308528.0
2024-01-04 13:35:00,33.98,33.99,33.94,33.98,284875.0,32.7391,32.7488,32.7006,32.7391,284875.0
2024-01-04 13:40:00,33.98,33.99,33.96,33.98,146517.0,32.7391,32.7488,32.7199,32.7391,146517.0
2024-01-04 13:45:00,33.98,34.04,33.98,34.04,186947.0,32.7391,32.797,32.7391,32.797,186947.0
2024-01-04 13:50:00,34.04,34.04,33.99,34.01,137282.0,32.797,32.797,32.7488,32.768,137282.0
2024-01-04 13:55:00,34.0,34.03,34.0,34.02,111093.0,32.7584,32.7873,32.7584,32.7777,111093.0
2024-01-04 14:00:00,34.02,34.06,34.01,34.02,259117.0,32.7777,32.8162,32.768,32.7777,259117.0
2024-01-04 14:05:00,34.02,34.04,33.96,33.98,419271.0,32.7777,32.797,32.7199,32.7391,419271.0
2024-01-04 14:10:00,33.98,33.99,33.94,33.95,415368.0,32.7391,32.7488,32.7006,32.7102,415368.0
2024-01-04 14:15:00,33.95,34.0,33.93,33.96,298240.0,32.7102,32.7584,32.691,32.7199,298240.0
2024-01-04 14:20:00,33.96,33.99,33.94,33.95,274915.0,32.7199,32.7488,32.7006,32.7102,274915.0
2024-01-04 14:25:00,33.95,33.98,33.94,33.96,248604.0,32.7102,32.7391,32.7006,32.7199,248604.0
2024-01-04 14:30:00,33.96,33.97,33.93,33.95,233834.0,32.7199,32.7295,32.691,32.7102,233834.0
2024-01-04 14:35:00,33.95,33.95,33.92,33.95,273869.0,32.7102,32.7102,32.6813,32.7102,273869.0
2024-01-04 14:40:00,33.95,33.95,33.92,33.94,153968.0,32.7102,32.7102,32.6813,32.7006,153968.0
2024-01-04 14:45:00,33.94,33.96,33.92,33.95,584587.0,32.7006,32.7199,32.6813,32.7102,584587.0
2024-01-04 14:50:00,33.95,33.96,33.92,33.93,352088.0,32.7102,32.7199,32.6813,32.691,352088.0
2024-01-04 14:55:00,33.92,33.94,33.9,33.9,288502.0,32.6813,32.7006,32.6621,32.6621,288502.0
2024-01-04 15:00:00,33.9,33.92,33.88,33.89,257226.0,32.6621,32.6813,32.6428,32.6524,257226.0
2024-01-04 15:05:00,33.89,33.93,33.88,33.92,218214.0,32.6524,32.691,32.6428,32.6813,218214.0
2024-01-04 15:10:00,33.92,33.94,33.91,33.91,209130.0,32.6813,32.7006,32.6717,32.6717,209130.0
2024-01-04 15:15:00,33.91,33.93,33.88,33.89,368601.0,32.6717,32.691,32.6428,32.6524,368601.0
2024-01-04 15:20:00,33.89,33.9,33.85,33.88,347145.0,32.6524,32.6621,32.6139,32.6428,347145.0
2024-01-04 15:25:00,33.88,33.89,33.86,33.89,280562.0,32.6428,32.6524,32.6235,32.6524,280562.0
2024-01-04 15:30:00,33.89,33.94,33.88,33.91,482486.0,32.6524,32.7006,32.6428,32.6717,482486.0
2024-01-04 15:35:00,33.92,33.96,33.91,33.94,664245.0,32.6813,32.7199,32.6717,32.7006,664245.0
2024-01-04 15:40:00,33.94,33.95,33.9,33.93,549158.0,32.7006,32.7102,32.6621,32.691,549158.0
2024-01-04 15:45:00,33.93,33.93,33.84,33.84,584440.0,32.691,32.691,32.6043,32.6043,584440.0
2024-01-04 15:50:00,33.84,33.86,33.78,33.8,1431417.0,32.6043,32.6235,32.5464,32.5657,1431417.0
2024-01-04 15:55:00,33.8,33.86,33.79,33.81,2332029.0,32.5657,32.6235,32.5561,32.5754,2332029.0
2024-01-05 09:30:00,33.77,33.99,33.71,33.99,788371.0,32.5368,32.7488,32.479,32.7488,788371.0
2024-01-05 09:35:00,33.98,33.99,33.92,33.95,543708.0,32.7391,32.7488,32.6813,32.7102,543708.0
2024-01-05 09:40:00,33.95,34.05,33.88,34.04,605823.0,32.7102,32.8066,32.6428,32.797,605823.0
2024-01-05 09:45:00,34.04,34.12,34.02,34.11,653298.0,32.797,32.874,32.7777,32.8644,653298.0
2024-01-05 09:50:00,34.12,34.24,34.11,34.23,443425.0,32.874,32.9897,32.8644,32.98,443425.0
2024-01-05 09:55:00,34.22,34.35,34.21,34.3,636242.0,32.9704,33.0956,32.9607,33.0475,636242.0
2024-01-05 10:00:00,34.31,34.49,34.3,34.38,1195523.0,33.0571,33.2305,33.0475,33.1245,1195523.0
2024-01-05 10:05:00,34.39,34.54,34.37,34.49,1341645.0,33.1342,33.2787,33.1149,33.2305,1341645.0
2024-01-05 10:10:00,34.5,34.54,34.4,34.41,811563.0,33.2402,33.2787,33.1438,33.1534,811563.0
2024-01-05 10:15:00,34.41,34.47,34.39,34.45,689192.0,33.1534,33.2113,33.1342,33.192,689192.0
2024-01-05 10:20:00,34.45,34.55,34.42,34.53,798471.0,33.192,33.2883,33.1631,33.2691,798471.0
2024-01-05 10:25:00,34.54,34.56,34.48,34.54,875521.0,33.2787,33.298,33.2209,33.2787,875521.0
2024-01-05 10:30:00,34.54,34.56,34.48,34.54,464101.0,33.2787,33.298,33.2209,33.2787,464101.0
2024-01-05 10:35:00,34.53,34.59,34.51,34.57,545986.0,33.2691,33.3269,33.2498,33.3076,545986.0
2024-01-05 10:40:00,34.56,34.63,34.54,34.62,443014.0,33.298,33.3654,33.2787,33.3558,443014.0
2024-01-05 10:45:00,34.61,34.65,34.59,34.61,637465.0,33.3461,33.3847,33.3269,33.3461,637465.0
2024-01-05 10:50:00,34.62,34.68,34.59,34.62,681013.0,33.3558,33.4136,33.3269,33.3558,681013.0
2024-01-05 10:55:00,34.63,34.69,34.61,34.67,542310.0,33.3654,33.4232,33.3461,33.4039,542310.0
2024-01-05 11:00:00,34.67,34.67,34.58,34.58,409063.0,33.4039,33.4039,33.3172,33.3172,409063.0
2024-01-05 11:05:00,34.59,34.61,34.57,34.59,689850.0,33.3269,33.3461,33.3076,33.3269,689850.0
2024-01-05 11:10:00,34.59,34.66,34.58,34.63,427968.0,33.3269,33.3943,33.3172,33.3654,427968.0
2024-01-05 11:15:00,34.63,34.65,34.56,34.59,584260.0,33.3654,33.3847,33.298,33.3269,584260.0
2024-01-05 11:20:00,34.59,34.61,34.57,34.59,535803.0,33.3269,33.3461,33.3076,33.3269,535803.0
2024-01-05 11:25:00,34.59,34.61,34.52,34.54,383215.0,33.3269,33.3461,33.2594,33.2787,383215.0
2024-01-05 11:30:00,34.53,34.57,34.53,34.57,474589.0,33.2691,33.3076,33.2691,33.3076,474589.0
2024-01-05 11:35:00,34.57,34.58,34.54,34.57,526056.0,33.3076,33.3172,33.2787,33.3076,526056.0
2024-01-05 11:40:00,34.57,34.58,34.55,34.56,350320.0,33.3076,33.3172,33.2883,33.298,350320.0
2024-01-05 11:45:00,34.57,34.58,34.52,34.55,323522.0,33.3076,33.3172,33.2594,33.2883,323522.0
2024-01-05 11:50:00,34.55,34.57,34.53,34.55,227053.0,33.2883,33.3076,33.2691,33.2883,227053.0
2024-01-05 11:55:00,34.54,34.56,34.5,34.55,335037.0,33.2787,33.298,33.2402,33.2883,335037.0
2024-01-05 12:00:00,34.55,34.56,34.52,34.55,489841.0,33.2883,33.298,33.2594,33.2883,489841.0
2024-01-05 12:05:00,34.55,34.55,34.41,34.44,679007.0,33.2883,33.2883,33.1534,33.1823,679007.0
2024-01-05 12:10:00,34.44,34.49,34.41,34.48,667865.0,33.1823,33.2305,33.1534,33.2209,667865.0
2024-01-05 12:15:00,34.48,34.49,34.43,34.45,421819.0,33.2209,33.2305,33.1727,33.192,421819.0
2024-01-05 12:20:00,34.46,34.49,34.45,34.47,298554.0,33.2016,33.2305,33.192,33.2113,298554.0
2024-01-05 12:25:00,34.47,34.49,34.45,34.47,280963.0,33.2113,33.2305,33.192,33.2113,280963.0
2024-01-05 12:30:00,34.46,34.47,34.42,34.43,683947.0,33.2016,33.2113,33.1631,33.1727,683947.0
2024-01-05 12:35:00,34.44,34.45,34.39,34.41,357817.0,33.1823,33.192,33.1342,33.1534,357817.0
2024-01-05 12:40:00,34.4,34.47,34.4,34.47,241508.0,33.1438,33.2113,33.1438,33.2113,241508.0
2024-01-05 12:45:00,34.47,34.47,34.44,34.45,278663.0,33.2113,33.2113,33.1823,33.192,278663.0
2024-01-05 12:50:00,34.44,34.49,34.44,34.45,236407.0,33.1823,33.2305,33.1823,33.192,236407.0
2024-01-05 12:55:00,34.45,34.48,34.44,34.45,291352.0,33.192,33.2209,33.1823,33.192,291352.0
2024-01-05 13:00:00,34.45,34.46,34.36,34.38,476340.0,33.192,33.2016,33.1053,33.1245,476340.0
2024-01-05 13:05:00,34.37,34.43,34.37,34.4,439243.0,33.1149,33.1727,33.1149,33.1438,439243.0
2024-01-05 13:10:00,34.41,34.42,34.31,34.33,491882.0,33.1534,33.1631,33.0571,33.0764,491882.0
2024-01-05 13:15:00,34.34,34.37,34.33,34.34,502433.0,33.086,33.1149,33.0764,33.086,502433.0
2024-01-05 13:20:00,34.34,34.38,34.34,34.38,185076.0,33.086,33.1245,33.086,33.1245,185076.0
2024-01-05 13:25:00,34.38,34.45,34.37,34.44,395839.0,33.1245,33.192,33.1149,33.1823,395839.0
2024-01-05 13:30:00,34.44,34.5,34.43,34.48,347382.0,33.1823,33.2402,33.1727,33.2209,347382.0
2024-01-05 13:35:00,34.48,34.51,34.45,34.51,182788.0,33.2209,33.2498,33.192,33.2498,182788.0
2024-01-05 13:40:00,34.51,34.51,34.45,34.45,210361.0,33.2498,33.2498,33.192,33.192,210361.0
2024-01-05 13:45:00,34.46,34.48,34.45,34.47,210924.0,33.2016,33.2209,33.192,33.2113,210924.0
2024-01-05 13:50:00,34.47,34.48,34.44,34.44,205887.0,33.2113,33.2209,33.1823,33.1823,205887.0
2024-01-05 13:55:00,34.44,34.46,34.43,34.45,249253.0,33.1823,33.2016,33.1727,33.192,249253.0
2024-01-05 14:00:00,34.45,34.52,34.45,34.51,174389.0,33.192,33.2594,33.192,33.2498,174389.0
2024-01-05 14:05:00,34.5,34.54,34.5,34.54,214493.0,33.2402,33.2787,33.2402,33.2787,214493.0
2024-01-05 14:10:00,34.54,34.55,34.5,34.52,246228.0,33.2787,33.2883,33.2402,33.2594,246228.0
2024-01-05 14:15:00,34.52,34.56,34.51,34.52,432324.0,33.2594,33.298,33.2498,33.2594,432324.0
2024-01-05 14:20:00,34.51,34.56,34.51,34.54,256958.0,33.2498,33.298,33.2498,33.2787,256958.0
2024-01-05 14:25:00,34.54,34.55,34.49,34.52,145081.0,33.2787,33.2883,33.2305,33.2594,145081.0
2024-01-05 14:30:00,34.52,34.54,34.5,34.52,199527.0,33.2594,33.2787,33.2402,33.2594,199527.0
2024-01-05 14:35:00,34.52,34.54,34.48,34.48,289956.0,33.2594,33.2787,33.2209,33.2209,289956.0
2024-01-05 14:40:00,34.48,34.49,34.43,34.45,243590.0,33.2209,33.2305,33.1727,33.192,243590.0
2024-01-05 14:45:00,34.44,34.45,34.4,34.42,382777.0,33.1823,33.192,33.1438,33.1631,382777.0
2024-01-05 14:50:00,34.42,34.43,34.37,34.39,463697.0,33.1631,33.1727,33.1149,33.1342,463697.0
2024-01-05 14:55:00,34.39,34.4,34.35,34.39,395518.0,33.1342,33.1438,33.0956,33.1342,395518.0
2024-01-05 15:00:00,34.39,34.39,34.35,34.37,262186.0,33.1342,33.1342,33.0956,33.1149,262186.0
2024-01-05 15:05:00,34.37,34.4,34.35,34.37,218014.0,33.1149,33.1438,33.0956,33.1149,218014.0
2024-01-05 15:10:00,34.38,34.41,34.35,34.37,359334.0,33.1245,33.1534,33.0956,33.1149,359334.0
2024-01-05 15:15:00,34.38,34.41,34.34,34.35,581158.0,33.1245,33.1534,33.086,33.0956,581158.0
2024-01-05 15:20:00,34.35,34.4,34.35,34.36,360443.0,33.0956,33.1438,33.0956,33.1053,360443.0
2024-01-05 15:25:00,34.36,34.37,34.3,34.35,437108.0,33.1053,33.1149,33.0475,33.0956,437108.0
2024-01-05 15:30:00,34.34,34.37,34.31,34.35,786361.0,33.086,33.1149,33.0571,33.0956,786361.0
2024-01-05 15:35:00,34.36,34.38,34.34,34.34,363031.0,33.1053,33.1245,33.086,33.086,363031.0
2024-01-05 15:40:00,34.34,34.39,34.34,34.38,361566.0,33.086,33.1342,33.086,33.1245,361566.0
2024-01-05 15:45:00,34.38,34.41,34.33,34.37,812692.0,33.1245,33.1534,33.0764,33.1149,812692.0
2024-01-05 15:50:00,34.37,34.44,34.34,34.43,1223221.0,33.1149,33.1823,33.086,33.1727,1223221.0
2024-01-05 15:55:00,34.43,34.47,34.41,34.44,1723338.0,33.1727,33.2113,33.1534,33.1823,1723338.0
2024-01-08 09:30:00,34.3,34.3,34.0,34.18,1332561.0,33.0475,33.0475,32.7584,32.9318,1332561.0
2024-01-08 09:35:00,34.19,34.21,33.95,33.98,952982.0,32.9415,32.9607,32.7102,32.7391,952982.0
2024-01-08 09:40:00,33.98,34.0,33.74,33.77,1086058.0,32.7391,32.7584,32.5079,32.5368,1086058.0
2024-01-08 09:45:00,33.78,33.82,33.68,33.73,980302.0,32.5464,32.585,32.4501,32.4983,980302.0
2024-01-08 09:50:00,33.73,33.92,33.72,33.86,837505.0,32.4983,32.6813,32.4886,32.6235,837505.0
2024-01-08 09:55:00,33.86,33.91,33.8,33.81,848130.0,32.6235,32.6717,32.5657,32.5754,848130.0
2024-01-08 10:00:00,33.8,33.84,33.74,33.8,813792.0,32.5657,32.6043,32.5079,32.5657,813792.0
2024-01-08 10:05:00,33.8,33.85,33.69,33.71,690737.0,32.5657,32.6139,32.4597,32.479,690737.0
2024-01-08 10:10:00,33.7,33.79,33.64,33.67,805106.0,32.4694,32.5561,32.4116,32.4405,805106.0
2024-01-08 10:15:00,33.67,33.76,33.65,33.76,592883.0,32.4405,32.5272,32.4212,32.5272,592883.0
2024-01-08 10:20:00,33.76,33.79,33.71,33.78,406256.0,32.5272,32.5561,32.479,32.5464,406256.0
2024-01-08 10:25:00,33.79,33.83,33.76,33.81,624742.0,32.5561,32.5946,32.5272,32.5754,624742.0
2024-01-08 10:30:00,33.81,33.88,33.8,33.88,458056.0,32.5754,32.6428,32.5657,32.6428,458056.0
2024-01-08 10:35:00,33.87,33.93,33.87,33.93,389073.0,32.6332,32.691,32.6332,32.691,389073.0
2024-01-08 10:40:00,33.92,33.94,33.87,33.9,446218.0,32.6813,32.7006,32.6332,32.6621,446218.0
2024-01-08 10:45:00,33.91,33.91,33.85,33.88,326137.0,32.6717,32.6717,32.6139,32.6428,326137.0
2024-01-08 10:50:00,33.88,33.9,33.87,33.89,277226.0,32.6428,32.6621,32.6332,32.6524,277226.0
2024-01-08 10:55:00,33.89,33.9,33.86,33.89,278559.0,32.6524,32.6621,32.6235,32.6524,278559.0
2024-01-08 11:00:00,33.9,33.91,33.86,33.89,275279.0,32.6621,32.6717,32.6235,32.6524,275279.0
2024-01-08 11:05:00,33.89,33.93,33.88,33.9,302142.0,32.6524,32.691,32.6428,32.6621,302142.0
2024-01-08 11:10:00,33.9,33.91,33.87,33.9,195021.0,32.6621,32.6717,32.6332,32.6621,195021.0
2024-01-08 11:15:00,33.91,33.92,33.87,33.91,253004.0,32.6717,32.6813,32.6332,32.6717,253004.0
2024-01-08 11:20:00,33.92,33.94,33.87,33.89,260958.0,32.6813,32.7006,32.6332,32.6524,260958.0
2024-01-08 11:25:00,33.89,33.91,33.88,33.9,195497.0,32.6524,32.6717,32.6428,32.6621,195497.0
2024-01-08 11:30:00,33.89,33.91,33.87,33.88,234844.0,32.6524,32.6717,32.6332,32.6428,234844.0
2024-01-08 11:35:00,33.88,33.89,33.81,33.83,353108.0,32.6428,32.6524,32.5754,32.5946,353108.0
2024-01-08 11:40:00,33.83,33.85,33.81,33.83,223801.0,32.5946,32.6139,32.5754,32.5946,223801.0
2024-01-08 11:45:00,33.82,33.85,33.79,33.8,363874.0,32.585,32.6139,32.5561,32.5657,363874.0
2024-01-08 11:50:00,33.81,33.81,33.76,33.77,215164.0,32.5754,32.5754,32.5272,32.5368,215164.0
2024-01-08 11:55:00,33.76,33.77,33.71,33.73,803543.0,32.5272,32.5368,32.479,32.4983,803543.0
2024-01-08 12:00:00,33.74,33.81,33.73,33.79,412089.0,32.5079,32.5754,32.4983,32.5561,412089.0
2024-01-08 12:05:00,33.8,33.81,33.77,33.79,341368.0,32.5657,32.5754,32.5368,32.5561,341368.0
2024-01-08 12:10:00,33.78,33.79,33.73,33.77,321623.0,32.5464,32.5561,32.4983,32.5368,321623.0
2024-01-08 12:15:00,33.77,33.8,33.76,33.77,181006.0,32.5368,32.5657,32.5272,32.5368,181006.0
2024-01-08 12:20:00,33.76,33.77,33.72,33.75,217484.0,32.5272,32.5368,32.4886,32.5175,217484.0
2024-01-08 12:25:00,33.74,33.78,33.74,33.77,245837.0,32.5079,32.5464,32.5079,32.5368,245837.0
2024-01-08 12:30:00,33.77,33.79,33.76,33.79,152665.0,32.5368,32.5561,32.5272,32.5561,152665.0
2024-01-08 12:35:00,33.79,33.83,33.78,33.82,229121.0,32.5561,32.5946,32.5464,32.585,229121.0
2024-01-08 12:40:00,33.82,33.82,33.79,33.8,121201.0,32.585,32.585,32.5561,32.5657,121201.0
2024-01-08 12:45:00,33.8,33.81,33.77,33.79,216848.0,32.5657,32.5754,32.5368,32.5561,216848.0
2024-01-08 12:50:00,33.79,33.82,33.78,33.81,176388.0,32.5561,32.585,32.5464,32.5754,176388.0
2024-01-08 12:55:00,33.81,33.81,33.77,33.8,176859.0,32.5754,32.5754,32.5368,32.5657,176859.0
2024-01-08 13:00:00,33.8,33.82,33.78,33.82,111221.0,32.5657,32.585,32.5464,32.585,111221.0
2024-01-08 13:05:00,33.82,33.87,33.81,33.86,293710.0,32.585,32.6332,32.5754,32.6235,293710.0
2024-01-08 13:10:00,33.86,33.86,33.8,33.8,183128.0,32.6235,32.6235,32.5657,32.5657,183128.0
2024-01-08 13:15:00,33.8,33.81,33.78,33.79,213967.0,32.5657,32.5754,32.5464,32.5561,213967.0
2024-01-08 13:20:00,33.79,33.82,33.78,33.8,146004.0,32.5561,32.585,32.5464,32.5657,146004.0
2024-01-08 13:25:00,33.81,33.82,33.76,33.77,140164.0,32.5754,32.585,32.5272,32.5368,140164.0
2024-01-08 13:30:00,33.77,33.83,33.77,33.82,114502.0,32.5368,32.5946,32.5368,32.585,114502.0
2024-01-08 13:35:00,33.83,33.84,33.81,33.83,165953.0,32.5946,32.6043,32.5754,32.5946,165953.0
2024-01-08 13:40:00,33.82,33.86,33.81,33.86,141760.0,32.585,32.6235,32.5754,32.6235,141760.0
2024-01-08 13:45:00,33.85,33.89,33.84,33.86,195477.0,32.6139,32.6524,32.6043,32.6235,195477.0
2024-01-08 13:50:00,33.87,33.87,33.84,33.85,93467.0,32.6332,32.6332,32.6043,32.6139,93467.0
2024-01-08 13:55:00,33.85,33.9,33.84,33.89,182624.0,32.6139,32.6621,32.6043,32.6524,182624.0
2024-01-08 14:00:00,33.89,33.91,33.88,33.91,191988.0,32.6524,32.6717,32.6428,32.6717,191988.0
2024-01-08 14:05:00,33.9,33.94,33.89,33.93,261813.0,32.6621,32.7006,32.6524,32.691,261813.0
2024-01-08 14:10:00,33.92,34.0,33.92,33.99,419635.0,32.6813,32.7584,32.6813,32.7488,419635.0
2024-01-08 14:15:00,33.99,34.01,33.97,33.98,279219.0,32.7488,32.768,32.7295,32.7391,279219.0
2024-01-08 14:20:00,33.98,34.0,33.97,34.0,184531.0,32.7391,32.7584,32.7295,32.7584,184531.0
2024-01-08 14:25:00,34.0,34.05,33.99,34.02,321895.0,32.7584,32.8066,32.7488,32.7777,321895.0
2024-01-08 14:30:00,34.02,34.05,34.0,34.0,228133.0,32.7777,32.8066,32.7584,32.7584,228133.0
2024-01-08 14:35:00,34.0,34.02,33.99,34.01,132911.0,32.7584,32.7777,32.7488,32.768,132911.0
2024-01-08 14:40:00,34.01,34.02,33.99,34.0,217658.0,32.768,32.7777,32.7488,32.7584,217658.0
2024-01-08 14:45:00,34.0,34.01,33.97,33.98,237234.0,32.7584,32.768,32.7295,32.7391,237234.0
2024-01-08 14:50:00,33.99,34.01,33.98,34.0,211312.0,32.7488,32.768,32.7391,32.7584,211312.0
2024-01-08 14:55:00,34.0,34.04,33.98,34.02,314412.0,32.7584,32.797,32.7391,32.7777,314412.0
2024-01-08 15:00:00,34.02,34.02,33.98,34.0,300233.0,32.7777,32.7777,32.7391,32.7584,300233.0
2024-01-08 15:05:00,33.99,34.01,33.97,33.98,321392.0,32.7488,32.768,32.7295,32.7391,321392.0
2024-01-08 15:10:00,33.98,34.0,33.98,33.99,299723.0,32.7391,32.7584,32.7391,32.7488,299723.0
2024-01-08 15:15:00,33.99,34.05,33.98,34.03,499226.0,32.7488,32.8066,32.7391,32.7873,499226.0
2024-01-08 15:20:00,34.03,34.04,34.0,34.01,337047.0,32.7873,32.797,32.7584,32.768,337047.0
2024-01-08 15:25:00,34.01,34.07,34.0,34.06,545022.0,32.768,32.8259,32.7584,32.8162,545022.0
2024-01-08 15:30:00,34.06,34.08,34.02,34.07,816414.0,32.8162,32.8355,32.7777,32.8259,816414.0
2024-01-08 15:35:00,34.07,34.15,34.05,34.14,800958.0,32.8259,32.9029,32.8066,32.8933,800958.0
2024-01-08 15:40:00,34.14,34.18,34.13,34.15,935468.0,32.8933,32.9318,32.8837,32.9029,935468.0
2024-01-08 15:45:00,34.15,34.16,34.07,34.07,610707.0,32.9029,32.9126,32.8259,32.8259,610707.0
2024-01-08 15:50:00,34.07,34.16,34.07,34.15,1172893.0,32.8259,32.9126,32.8259,32.9029,1172893.0
2024-01-08 15:55:00,34.16,34.19,34.14,34.16,1381273.0,32.9126,32.9415,32.8933,32.9126,1381273.0
2024-01-09 09:30:00,33.82,33.84,33.61,33.65,1269390.0,32.585,32.6043,32.3827,32.4212,1269390.0
2024-01-09 09:35:00,33.67,33.71,33.6,33.65,644757.0,32.4405,32.479,32.373,32.4212,644757.0
2024-01-09 09:40:00,33.65,33.75,33.65,33.69,562157.0,32.4212,32.5175,32.4212,32.4597,562157.0
2024-01-09 09:45:00,33.69,33.69,33.57,33.61,615812.0,32.4597,32.4597,32.3441,32.3827,615812.0
2024-01-09 09:50:00,33.61,33.66,33.57,33.58,530722.0,32.3827,32.4308,32.3441,32.3538,530722.0
2024-01-09 09:55:00,33.57,33.65,33.54,33.62,598464.0,32.3441,32.4212,32.3152,32.3923,598464.0
2024-01-09 10:00:00,33.62,33.65,33.58,33.59,415746.0,32.3923,32.4212,32.3538,32.3634,415746.0
2024-01-09 10:05:00,33.59,33.64,33.56,33.63,544466.0,32.3634,32.4116,32.3345,32.4019,544466.0
2024-01-09 10:10:00,33.64,33.67,33.61,33.67,771970.0,32.4116,32.4405,32.3827,32.4405,771970.0
2024-01-09 10:15:00,33.66,33.71,33.63,33.66,428543.0,32.4308,32.479,32.4019,32.4308,428543.0
2024-01-09 10:20:00,33.66,33.69,33.62,33.63,341223.0,32.4308,32.4597,32.3923,32.4019,341223.0
2024-01-09 10:25:00,33.63,33.67,33.61,33.65,326450.0,32.4019,32.4405,32.3827,32.4212,326450.0
2024-01-09 10:30:00,33.65,33.67,33.61,33.66,335249.0,32.4212,32.4405,32.3827,32.4308,335249.0
2024-01-09 10:35:00,33.66,33.66,33.62,33.66,240762.0,32.4308,32.4308,32.3923,32.4308,240762.0
2024-01-09 10:40:00,33.65,33.67,33.61,33.63,402686.0,32.4212,32.4405,32.3827,32.4019,402686.0
2024-01-09 10:45:00,33.62,33.65,33.6,33.64,332571.0,32.3923,32.4212,32.373,32.4116,332571.0
2024-01-09 10:50:00,33.64,33.65,33.6,33.61,269183.0,32.4116,32.4212,32.373,32.3827,269183.0
2024-01-09 10:55:00,33.61,33.61,33.55,33.55,352490.0,32.3827,32.3827,32.3248,32.3248,352490.0
2024-01-09 11:00:00,33.55,33.61,33.55,33.6,399771.0,32.3248,32.3827,32.3248,32.373,399771.0
2024-01-09 11:05:00,33.61,33.61,33.55,33.57,467736.0,32.3827,32.3827,32.3248,32.3441,467736.0
2024-01-09 11:10:00,33.58,33.61,33.57,33.6,249109.0,32.3538,32.3827,32.3441,32.373,249109.0
2024-01-09 11:15:00,33.6,33.63,33.58,33.61,332636.0,32.373,32.4019,32.3538,32.3827,332636.0
2024-01-09 11:20:00,33.62,33.7,33.61,33.69,441123.0,32.3923,32.4694,32.3827,32.4597,441123.0
2024-01-09 11:25:00,33.69,33.73,33.68,33.71,330535.0,32.4597,32.4983,32.4501,32.479,330535.0
2024-01-09 11:30:00,33.71,33.72,33.66,33.69,289233.0,32.479,32.4886,32.4308,32.4597,289233.0
2024-01-09 11:35:00,33.68,33.71,33.66,33.66,190882.0,32.4501,32.479,32.4308,32.4308,190882.0
2024-01-09 11:40:00,33.66,33.7,33.65,33.69,239984.0,32.4308,32.4694,32.4212,32.4597,239984.0
2024-01-09 11:45:00,33.69,33.71,33.67,33.69,287089.0,32.4597,32.479,32.4405,32.4597,287089.0
2024-01-09 11:50:00,33.69,33.71,33.67,33.67,260064.0,32.4597,32.479,32.4405,32.4405,260064.0
2024-01-09 11:55:00,33.67,33.67,33.63,33.66,369965.0,32.4405,32.4405,32.4019,32.4308,369965.0
2024-01-09 12:00:00,33.66,33.67,33.62,33.65,336524.0,32.4308,32.4405,32.3923,32.4212,336524.0
2024-01-09 12:05:00,33.65,33.66,33.64,33.65,155047.0,32.4212,32.4308,32.4116,32.4212,155047.0
2024-01-09 12:10:00,33.65,33.7,33.64,33.69,248371.0,32.4212,32.4694,32.4116,32.4597,248371.0
2024-01-09 12:15:00,33.69,33.7,33.68,33.69,246040.0,32.4597,32.4694,32.4501,32.4597,246040.0
2024-01-09 12:20:00,33.69,33.7,33.68,33.7,193145.0,32.4597,32.4694,32.4501,32.4694,193145.0
2024-01-09 12:25:00,33.7,33.74,33.69,33.73,288095.0,32.4694,32.5079,32.4597,32.4983,288095.0
2024-01-09 12:30:00,33.73,33.74,33.71,33.73,159559.0,32.4983,32.5079,32.479,32.4983,159559.0
2024-01-09 12:35:00,33.73,33.74,33.7,33.72,137227.0,32.4983,32.5079,32.4694,32.4886,137227.0
2024-01-09 12:40:00,33.72,33.72,33.7,33.7,138612.0,32.4886,32.4886,32.4694,32.4694,138612.0
2024-01-09 12:45:00,33.7,33.7,33.65,33.66,199539.0,32.4694,32.4694,32.4212,32.4308,199539.0
2024-01-09 12:50:00,33.66,33.7,33.66,33.68,153457.0,32.4308,32.4694,32.4308,32.4501,153457.0
2024-01-09 12:55:00,33.68,33.69,33.66,33.66,162966.0,32.4501,32.4597,32.4308,32.4308,162966.0
2024-01-09 13:00:00,33.66,33.75,33.66,33.74,158675.0,32.4308,32.5175,32.4308,32.5079,158675.0
2024-01-09 13:05:00,33.75,33.75,33.66,33.67,246346.0,32.5175,32.5175,32.4308,32.4405,246346.0
2024-01-09 13:10:00,33.67,33.69,33.66,33.66,202626.0,32.4405,32.4597,32.4308,32.4308,202626.0
2024-01-09 13:15:00,33.66,33.68,33.65,33.67,140885.0,32.4308,32.4501,32.4212,32.4405,140885.0
2024-01-09 13:20:00,33.67,33.69,33.62,33.63,315340.0,32.4405,32.4597,32.3923,32.4019,315340.0
2024-01-09 13:25:00,33.63,33.63,33.57,33.59,262889.0,32.4019,32.4019,32.3441,32.3634,262889.0
2024-01-09 13:30:00,33.58,33.59,33.53,33.55,367001.0,32.3538,32.3634,32.3056,32.3248,367001.0
2024-01-09 13:35:00,33.55,33.58,33.54,33.57,322093.0,32.3248,32.3538,32.3152,32.3441,322093.0
2024-01-09 13:40:00,33.57,33.59,33.55,33.57,287684.0,32.3441,32.3634,32.3248,32.3441,287684.0
2024-01-09 13:45:00,33.58,33.65,33.56,33.64,231187.0,32.3538,32.4212,32.3345,32.4116,231187.0
2024-01-09 13:50:00,33.64,33.72,33.63,33.68,168714.0,32.4116,32.4886,32.4019,32.4501,168714.0
2024-01-09 13:55:00,33.68,33.69,33.64,33.64,155914.0,32.4501,32.4597,32.4116,32.4116,155914.0
2024-01-09 14:00:00,33.64,33.65,33.6,33.62,384051.0,32.4116,32.4212,32.373,32.3923,384051.0
2024-01-09 14:05:00,33.62,33.63,33.6,33.61,190186.0,32.3923,32.4019,32.373,32.3827,190186.0
2024-01-09 14:10:00,33.61,33.62,33.56,33.56,306594.0,32.3827,32.3923,32.3345,32.3345,306594.0
2024-01-09 14:15:00,33.57,33.57,33.51,33.53,283120.0,32.3441,32.3441,32.2863,32.3056,283120.0
2024-01-09 14:20:00,33.52,33.56,33.52,33.54,180298.0,32.2959,32.3345,32.2959,32.3152,180298.0
2024-01-09 14:25:00,33.54,33.56,33.53,33.55,286832.0,32.3152,32.3345,32.3056,32.3248,286832.0
2024-01-09 14:30:00,33.55,33.58,33.54,33.54,212664.0,32.3248,32.3538,32.3152,32.3152,212664.0
2024-01-09 14:35:00,33.55,33.56,33.52,33.53,316646.0,32.3248,32.3345,32.2959,32.3056,316646.0
2024-01-09 14:40:00,33.53,33.55,33.51,33.53,417766.0,32.3056,32.3248,32.2863,32.3056,417766.0
2024-01-09 14:45:00,33.52,33.53,33.51,33.52,302172.0,32.2959,32.3056,32.2863,32.2959,302172.0
2024-01-09 14:50:00,33.52,33.57,33.52,33.56,447697.0,32.2959,32.3441,32.2959,32.3345,447697.0
2024-01-09 14:55:00,33.56,33.57,33.53,33.55,356895.0,32.3345,32.3441,32.3056,32.3248,356895.0
2024-01-09 15:00:00,33.55,33.59,33.55,33.58,330180.0,32.3248,32.3634,32.3248,32.3538,330180.0
2024-01-09 15:05:00,33.58,33.58,33.54,33.56,316704.0,32.3538,32.3538,32.3152,32.3345,316704.0
2024-01-09 15:10:00,33.55,33.6,33.55,33.57,407932.0,32.3248,32.373,32.3248,32.3441,407932.0
2024-01-09 15:15:00,33.57,33.6,33.56,33.58,461233.0,32.3441,32.373,32.3345,32.3538,461233.0
2024-01-09 15:20:00,33.57,33.63,33.57,33.59,517287.0,32.3441,32.4019,32.3441,32.3634,517287.0
2024-01-09 15:25:00,33.6,33.62,33.58,33.59,454653.0,32.373,32.3923,32.3538,32.3634,454653.0
2024-01-09 15:30:00,33.59,33.61,33.57,33.57,488040.0,32.3634,32.3827,32.3441,32.3441,488040.0
2024-01-09 15:35:00,33.58,33.63,33.56,33.63,343256.0,32.3538,32.4019,32.3345,32.4019,343256.0
2024-01-09 15:40:00,33.62,33.63,33.57,33.61,436826.0,32.3923,32.4019,32.3441,32.3827,436826.0
2024-01-09 15:45:00,33.61,33.62,33.59,33.6,698235.0,32.3827,32.3923,32.3634,32.373,698235.0
2024-01-09 15:50:00,33.61,33.67,33.59,33.67,1018309.0,32.3827,32.4405,32.3634,32.4405,1018309.0
2024-01-09 15:55:00,33.67,33.68,33.62,33.65,2117383.0,32.4405,32.4501,32.3923,32.4212,2117383.0
2024-01-10 09:30:00,33.49,33.55,33.27,33.45,1165027.0,32.267,32.3248,32.0551,32.2285,1165027.0
2024-01-10 09:35:00,33.45,33.49,33.37,33.45,545969.0,32.2285,32.267,32.1514,32.2285,545969.0
2024-01-10 09:40:00,33.45,33.49,33.42,33.46,340346.0,32.2285,32.267,32.1996,32.2381,340346.0
2024-01-10 09:45:00,33.45,33.48,33.38,33.41,401714.0,32.2285,32.2574,32.1611,32.19,401714.0
2024-01-10 09:50:00,33.42,33.43,33.32,33.39,304310.0,32.1996,32.2092,32.1032,32.1707,304310.0
2024-01-10 09:55:00,33.38,33.39,33.35,33.36,173599.0,32.1611,32.1707,32.1322,32.1418,173599.0
2024-01-10 10:00:00,33.36,33.39,33.33,33.34,332590.0,32.1418,32.1707,32.1129,32.1225,332590.0
2024-01-10 10:05:00,33.34,33.38,33.31,33.38,516194.0,32.1225,32.1611,32.0936,32.1611,516194.0
2024-01-10 10:10:00,33.38,33.38,33.32,33.33,244262.0,32.1611,32.1611,32.1032,32.1129,244262.0
2024-01-10 10:15:00,33.33,33.36,33.32,33.33,223829.0,32.1129,32.1418,32.1032,32.1129,223829.0
2024-01-10 10:20:00,33.32,33.4,33.32,33.39,274430.0,32.1032,32.1803,32.1032,32.1707,274430.0
2024-01-10 10:25:00,33.39,33.42,33.35,33.41,363621.0,32.1707,32.1996,32.1322,32.19,363621.0
2024-01-10 10:30:00,33.41,33.46,33.4,33.42,328131.0,32.19,32.2381,32.1803,32.1996,328131.0
2024-01-10 10:35:00,33.43,33.48,33.42,33.47,296183.0,32.2092,32.2574,32.1996,32.2478,296183.0
2024-01-10 10:40:00,33.47,33.47,33.43,33.45,263348.0,32.2478,32.2478,32.2092,32.2285,263348.0
2024-01-10 10:45:00,33.45,33.45,33.36,33.41,530245.0,32.2285,32.2285,32.1418,32.19,530245.0
2024-01-10 10:50:00,33.41,33.44,33.41,33.43,286856.0,32.19,32.2189,32.19,32.2092,286856.0
2024-01-10 10:55:00,33.43,33.43,33.4,33.42,206042.0,32.2092,32.2092,32.1803,32.1996,206042.0
2024-01-10 11:00:00,33.43,33.44,33.38,33.4,405841.0,32.2092,32.2189,32.1611,32.1803,405841.0
2024-01-10 11:05:00,33.4,33.43,33.39,33.42,131357.0,32.1803,32.2092,32.1707,32.1996,131357.0
2024-01-10 11:10:00,33.43,33.43,33.39,33.41,212547.0,32.2092,32.2092,32.1707,32.19,212547.0
2024-01-10 11:15:00,33.42,33.46,33.41,33.44,360279.0,32.1996,32.2381,32.19,32.2189,360279.0
2024-01-10 11:20:00,33.44,33.47,33.4,33.43,239382.0,32.2189,32.2478,32.1803,32.2092,239382.0
2024-01-10 11:25:00,33.43,33.43,33.39,33.41,325934.0,32.2092,32.2092,32.1707,32.19,325934.0
2024-01-10 11:30:00,33.41,33.42,33.35,33.37,331411.0,32.19,32.1996,32.1322,32.1514,331411.0
2024-01-10 11:35:00,33.36,33.38,33.35,33.36,249282.0,32.1418,32.1611,32.1322,32.1418,249282.0
2024-01-10 11:40:00,33.36,33.39,33.35,33.37,220070.0,32.1418,32.1707,32.1322,32.1514,220070.0
2024-01-10 11:45:00,33.37,33.39,33.36,33.38,263474.0,32.1514,32.1707,32.1418,32.1611,263474.0
2024-01-10 11:50:00,33.38,33.38,33.32,33.36,264502.0,32.1611,32.1611,32.1032,32.1418,264502.0
2024-01-10 11:55:00,33.36,33.38,33.35,33.35,148675.0,32.1418,32.1611,32.1322,32.1322,148675.0
2024-01-10 12:00:00,33.36,33.36,33.32,33.33,517453.0,32.1418,32.1418,32.1032,32.1129,517453.0
2024-01-10 12:05:00,33.33,33.35,33.31,33.34,262693.0,32.1129,32.1322,32.0936,32.1225,262693.0
2024-01-10 12:10:00,33.34,33.34,33.3,33.3,258271.0,32.1225,32.1225,32.084,32.084,258271.0
2024-01-10 12:15:00,33.3,33.31,33.28,33.3,351137.0,32.084,32.0936,32.0647,32.084,351137.0
2024-01-10 12:20:00,33.29,33.31,33.28,33.3,463720.0,32.0743,32.0936,32.0647,32.084,463720.0
2024-01-10 12:25:00,33.3,33.31,33.28,33.29,248403.0,32.084,32.0936,32.0647,32.0743,248403.0
2024-01-10 12:30:00,33.29,33.31,33.26,33.26,382300.0,32.0743,32.0936,32.0454,32.0454,382300.0
2024-01-10 12:35:00,33.27,33.31,33.24,33.31,394948.0,32.0551,32.0936,32.0262,32.0936,394948.0
2024-01-10 12:40:00,33.3,33.31,33.27,33.27,169876.0,32.084,32.0936,32.0551,32.0551,169876.0
2024-01-10 12:45:00,33.27,33.29,33.25,33.28,257966.0,32.0551,32.0743,32.0358,32.0647,257966.0
2024-01-10 12:50:00,33.27,33.3,33.27,33.28,206458.0,32.0551,32.084,32.0551,32.0647,206458.0
2024-01-10 12:55:00,33.28,33.3,33.28,33.29,196039.0,32.0647,32.084,32.0647,32.0743,196039.0
2024-01-10 13:00:00,33.29,33.38,33.28,33.37,456801.0,32.0743,32.1611,32.0647,32.1514,456801.0
2024-01-10 13:05:00,33.37,33.38,33.34,33.35,190606.0,32.1514,32.1611,32.1225,32.1322,190606.0
2024-01-10 13:10:00,33.35,33.36,33.28,33.33,363734.0,32.1322,32.1418,32.0647,32.1129,363734.0
2024-01-10 13:15:00,33.32,33.35,33.31,33.32,138395.0,32.1032,32.1322,32.0936,32.1032,138395.0
2024-01-10 13:20:00,33.32,33.34,33.3,33.34,231804.0,32.1032,32.1225,32.084,32.1225,231804.0
2024-01-10 13:25:00,33.34,33.35,33.32,33.33,164386.0,32.1225,32.1322,32.1032,32.1129,164386.0
2024-01-10 13:30:00,33.33,33.34,33.32,33.33,135434.0,32.1129,32.1225,32.1032,32.1129,135434.0
2024-01-10 13:35:00,33.32,33.33,33.3,33.32,99336.0,32.1032,32.1129,32.084,32.1032,99336.0
2024-01-10 13:40:00,33.32,33.34,33.31,33.34,114273.0,32.1032,32.1225,32.0936,32.1225,114273.0
2024-01-10 13:45:00,33.34,33.38,33.33,33.37,225950.0,32.1225,32.1611,32.1129,32.1514,225950.0
2024-01-10 13:50:00,33.37,33.38,33.36,33.38,125532.0,32.1514,32.1611,32.1418,32.1611,125532.0
2024-01-10 13:55:00,33.38,33.39,33.37,33.37,234422.0,32.1611,32.1707,32.1514,32.1514,234422.0
2024-01-10 14:00:00,33.38,33.38,33.33,33.34,389808.0,32.1611,32.1611,32.1129,32.1225,389808.0
2024-01-10 14:05:00,33.34,33.38,33.34,33.37,134613.0,32.1225,32.1611,32.1225,32.1514,134613.0
2024-01-10 14:10:00,33.38,33.48,33.37,33.44,734630.0,32.1611,32.2574,32.1514,32.2189,734630.0
2024-01-10 14:15:00,33.45,33.45,33.41,33.44,298569.0,32.2285,32.2285,32.19,32.2189,298569.0
2024-01-10 14:20:00,33.44,33.46,33.41,33.45,305388.0,32.2189,32.2381,32.19,32.2285,305388.0
2024-01-10 14:25:00,33.45,33.48,33.44,33.47,213854.0,32.2285,32.2574,32.2189,32.2478,213854.0
2024-01-10 14:30:00,33.47,33.48,33.45,33.47,370545.0,32.2478,32.2574,32.2285,32.2478,370545.0
2024-01-10 14:35:00,33.47,33.48,33.42,33.45,381555.0,32.2478,32.2574,32.1996,32.2285,381555.0
2024-01-10 14:40:00,33.45,33.5,33.43,33.5,305251.0,32.2285,32.2767,32.2092,32.2767,305251.0
2024-01-10 14:45:00,33.5,33.52,33.48,33.48,266084.0,32.2767,32.2959,32.2574,32.2574,266084.0
2024-01-10 14:50:00,33.48,33.54,33.48,33.52,391713.0,32.2574,32.3152,32.2574,32.2959,391713.0
2024-01-10 14:55:00,33.52,33.53,33.5,33.52,263272.0,32.2959,32.3056,32.2767,32.2959,263272.0
2024-01-10 15:00:00,33.52,33.56,33.51,33.55,808694.0,32.2959,32.3345,32.2863,32.3248,808694.0
2024-01-10 15:05:00,33.55,33.59,33.53,33.56,362286.0,32.3248,32.3634,32.3056,32.3345,362286.0
2024-01-10 15:10:00,33.57,33.58,33.53,33.54,385415.0,32.3441,32.3538,32.3056,32.3152,385415.0
2024-01-10 15:15:00,33.54,33.57,33.52,33.55,495205.0,32.3152,32.3441,32.2959,32.3248,495205.0
2024-01-10 15:20:00,33.55,33.56,33.48,33.49,429236.0,32.3248,32.3345,32.2574,32.267,429236.0
2024-01-10 15:25:00,33.5,33.55,33.48,33.55,373441.0,32.2767,32.3248,32.2574,32.3248,373441.0
2024-01-10 15:30:00,33.55,33.6,33.52,33.59,429590.0,32.3248,32.373,32.2959,32.3634,429590.0
2024-01-10 15:35:00,33.59,33.61,33.56,33.59,346258.0,32.3634,32.3827,32.3345,32.3634,346258.0
2024-01-10 15:40:00,33.59,33.59,33.55,33.55,446941.0,32.3634,32.3634,32.3248,32.3248,446941.0
2024-01-10 15:45:00,33.55,33.58,33.51,33.52,665764.0,32.3248,32.3538,32.2863,32.2959,665764.0
2024-01-10 15:50:00,33.52,33.6,33.49,33.59,1017471.0,32.2959,32.373,32.267,32.3634,1017471.0
2024-01-10 15:55:00,33.6,33.63,33.55,33.59,1941334.0,32.373,32.4019,32.3248,32.3634,1941334.0
2024-01-11 09:30:00,33.36,33.5,33.11,33.22,1256923.0,32.1418,32.2767,31.9009,32.0069,1256923.0
2024-01-11 09:35:00,33.22,33.32,33.12,33.18,532929.0,32.0069,32.1032,31.9105,31.9684,532929.0
2024-01-11 09:40:00,33.18,33.28,33.18,33.27,441585.0,31.9684,32.0647,31.9684,32.0551,441585.0
2024-01-11 09:45:00,33.28,33.29,33.17,33.21,545530.0,32.0647,32.0743,31.9587,31.9973,545530.0
2024-01-11 09:50:00,33.21,33.23,33.14,33.18,451337.0,31.9973,32.0165,31.9298,31.9684,451337.0
2024-01-11 09:55:00,33.18,33.22,33.11,33.13,607190.0,31.9684,32.0069,31.9009,31.9202,607190.0
2024-01-11 10:00:00,33.13,33.14,33.01,33.01,588293.0,31.9202,31.9298,31.8046,31.8046,588293.0
2024-01-11 10:05:00,33.02,33.03,32.84,32.84,1095548.0,31.8142,31.8238,31.6408,31.6408,1095548.0
2024-01-11 10:10:00,32.84,32.92,32.78,32.83,1829821.0,31.6408,31.7179,31.583,31.6311,1829821.0
2024-01-11 10:15:00,32.84,32.9,32.79,32.9,788483.0,31.6408,31.6986,31.5926,31.6986,788483.0
2024-01-11 10:20:00,32.9,32.94,32.85,32.89,582711.0,31.6986,31.7371,31.6504,31.6889,582711.0
2024-01-11 10:25:00,32.9,33.0,32.89,32.99,464158.0,31.6986,31.7949,31.6889,31.7853,464158.0
2024-01-11 10:30:00,32.98,33.06,32.92,32.94,705097.0,31.7757,31.8527,31.7179,31.7371,705097.0
2024-01-11 10:35:00,32.94,33.03,32.93,33.01,344630.0,31.7371,31.8238,31.7275,31.8046,344630.0
2024-01-11 10:40:00,33.01,33.03,32.95,33.02,404913.0,31.8046,31.8238,31.7468,31.8142,404913.0
2024-01-11 10:45:00,33.01,33.01,32.93,32.95,510627.0,31.8046,31.8046,31.7275,31.7468,510627.0
2024-01-11 10:50:00,32.95,32.95,32.87,32.9,626204.0,31.7468,31.7468,31.6697,31.6986,626204.0
2024-01-11 10:55:00,32.89,32.98,32.89,32.97,337372.0,31.6889,31.7757,31.6889,31.766,337372.0
2024-01-11 11:00:00,32.98,33.0,32.91,32.93,536396.0,31.7757,31.7949,31.7082,31.7275,536396.0
2024-01-11 11:05:00,32.93,32.97,32.9,32.95,634310.0,31.7275,31.766,31.6986,31.7468,634310.0
2024-01-11 11:10:00,32.95,32.99,32.82,32.83,732960.0,31.7468,31.7853,31.6215,31.6311,732960.0
2024-01-11 11:15:00,32.83,32.9,32.81,32.89,696225.0,31.6311,31.6986,31.6119,31.6889,696225.0
2024-01-11 11:20:00,32.89,32.95,32.88,32.91,426144.0,31.6889,31.7468,31.6793,31.7082,426144.0
2024-01-11 11:25:00,32.91,32.93,32.88,32.9,452177.0,31.7082,31.7275,31.6793,31.6986,452177.0
2024-01-11 11:30:00,32.89,32.95,32.89,32.91,323047.0,31.6889,31.7468,31.6889,31.7082,323047.0
2024-01-11 11:35:00,32.91,32.98,32.91,32.91,602463.0,31.7082,31.7757,31.7082,31.7082,602463.0
2024-01-11 11:40:00,32.91,32.92,32.89,32.9,522572.0,31.7082,31.7179,31.6889,31.6986,522572.0
2024-01-11 11:45:00,32.9,32.97,32.9,32.95,310557.0,31.6986,31.766,31.6986,31.7468,310557.0
2024-01-11 11:50:00,32.96,32.97,32.91,32.93,374358.0,31.7564,31.766,31.7082,31.7275,374358.0
2024-01-11 11:55:00,32.93,32.93,32.87,32.88,342892.0,31.7275,31.7275,31.6697,31.6793,342892.0
2024-01-11 12:00:00,32.89,32.94,32.86,32.93,432238.0,31.6889,31.7371,31.66,31.7275,432238.0
2024-01-11 12:05:00,32.93,32.95,32.91,32.94,253803.0,31.7275,31.7468,31.7082,31.7371,253803.0
2024-01-11 12:10:00,32.94,32.96,32.91,32.92,237860.0,31.7371,31.7564,31.7082,31.7179,237860.0
2024-01-11 12:15:00,32.91,32.99,32.91,32.97,533696.0,31.7082,31.7853,31.7082,31.766,533696.0
2024-01-11 12:20:00,32.97,33.0,32.95,32.97,362556.0,31.766,31.7949,31.7468,31.766,362556.0
2024-01-11 12:25:00,32.96,32.97,32.9,32.9,432905.0,31.7564,31.766,31.6986,31.6986,432905.0
2024-01-11 12:30:00,32.91,32.94,32.9,32.94,176148.0,31.7082,31.7371,31.6986,31.7371,176148.0
2024-01-11 12:35:00,32.94,32.95,32.91,32.93,178736.0,31.7371,31.7468,31.7082,31.7275,178736.0
2024-01-11 12:40:00,32.93,32.98,32.93,32.95,401330.0,31.7275,31.7757,31.7275,31.7468,401330.0
2024-01-11 12:45:00,32.96,33.0,32.94,32.95,381912.0,31.7564,31.7949,31.7371,31.7468,381912.0
2024-01-11 12:50:00,32.95,32.99,32.94,32.94,339635.0,31.7468,31.7853,31.7371,31.7371,339635.0
2024-01-11 12:55:00,32.95,32.96,32.9,32.94,224462.0,31.7468,31.7564,31.6986,31.7371,224462.0
2024-01-11 13:00:00,32.95,33.02,32.94,32.98,443126.0,31.7468,31.8142,31.7371,31.7757,443126.0
2024-01-11 13:05:00,32.98,33.04,32.97,33.03,334511.0,31.7757,31.8335,31.766,31.8238,334511.0
2024-01-11 13:10:00,33.03,33.07,32.99,33.0,423620.0,31.8238,31.8624,31.7853,31.7949,423620.0
2024-01-11 13:15:00,33.0,33.04,32.98,33.02,294509.0,31.7949,31.8335,31.7757,31.8142,294509.0
2024-01-11 13:20:00,33.02,33.05,33.01,33.03,225124.0,31.8142,31.8431,31.8046,31.8238,225124.0
2024-01-11 13:25:00,33.04,33.04,33.0,33.01,293259.0,31.8335,31.8335,31.7949,31.8046,293259.0
2024-01-11 13:30:00,33.01,33.02,32.98,33.02,223395.0,31.8046,31.8142,31.7757,31.8142,223395.0
2024-01-11 13:35:00,33.01,33.02,32.96,32.97,200832.0,31.8046,31.8142,31.7564,31.766,200832.0
2024-01-11 13:40:00,32.97,33.02,32.96,33.02,262912.0,31.766,31.8142,31.7564,31.8142,262912.0
2024-01-11 13:45:00,33.02,33.03,32.99,33.01,297193.0,31.8142,31.8238,31.7853,31.8046,297193.0
2024-01-11 13:50:00,33.02,33.07,32.98,33.05,384128.0,31.8142,31.8624,31.7757,31.8431,384128.0
2024-01-11 13:55:00,33.05,33.1,33.04,33.08,234237.0,31.8431,31.8913,31.8335,31.872,234237.0
2024-01-11 14:00:00,33.09,33.11,33.07,33.09,306450.0,31.8816,31.9009,31.8624,31.8816,306450.0
2024-01-11 14:05:00,33.09,33.1,33.04,33.06,219943.0,31.8816,31.8913,31.8335,31.8527,219943.0
2024-01-11 14:10:00,33.05,33.07,33.02,33.05,564630.0,31.8431,31.8624,31.8142,31.8431,564630.0
2024-01-11 14:15:00,33.04,33.07,33.04,33.04,263862.0,31.8335,31.8624,31.8335,31.8335,263862.0
2024-01-11 14:20:00,33.04,33.05,33.01,33.04,286901.0,31.8335,31.8431,31.8046,31.8335,286901.0
2024-01-11 14:25:00,33.04,33.11,33.03,33.09,248294.0,31.8335,31.9009,31.8238,31.8816,248294.0
2024-01-11 14:30:00,33.1,33.12,33.07,33.08,296775.0,31.8913,31.9105,31.8624,31.872,296775.0
2024-01-11 14:35:00,33.08,33.11,33.07,33.1,174045.0,31.872,31.9009,31.8624,31.8913,174045.0
2024-01-11 14:40:00,33.09,33.11,33.06,33.08,416413.0,31.8816,31.9009,31.8527,31.872,416413.0
2024-01-11 14:45:00,33.08,33.12,33.07,33.09,274162.0,31.872,31.9105,31.8624,31.8816,274162.0
2024-01-11 14:50:00,33.09,33.13,33.08,33.12,501586.0,31.8816,31.9202,31.872,31.9105,501586.0
2024-01-11 14:55:00,33.12,33.14,33.11,33.13,281799.0,31.9105,31.9298,31.9009,31.9202,281799.0
2024-01-11 15:00:00,33.13,33.14,33.07,33.09,335667.0,31.9202,31.9298,31.8624,31.8816,335667.0
2024-01-11 15:05:00,33.09,33.11,33.08,33.09,333942.0,31.8816,31.9009,31.872,31.8816,333942.0
2024-01-11 15:10:00,33.09,33.12,33.05,33.11,377463.0,31.8816,31.9105,31.8431,31.9009,377463.0
2024-01-11 15:15:00,33.11,33.11,33.07,33.09,394425.0,31.9009,31.9009,31.8624,31.8816,394425.0
2024-01-11 15:20:00,33.09,33.12,33.08,33.1,396240.0,31.8816,31.9105,31.872,31.8913,396240.0
2024-01-11 15:25:00,33.11,33.14,33.09,33.09,414747.0,31.9009,31.9298,31.8816,31.8816,414747.0
2024-01-11 15:30:00,33.09,33.15,33.08,33.15,538721.0,31.8816,31.9395,31.872,31.9395,538721.0
2024-01-11 15:35:00,33.15,33.15,33.12,33.13,443126.0,31.9395,31.9395,31.9105,31.9202,443126.0
2024-01-11 15:40:00,33.12,33.15,33.09,33.13,1081664.0,31.9105,31.9395,31.8816,31.9202,1081664.0
2024-01-11 15:45:00,33.13,33.14,33.11,33.13,723520.0,31.9202,31.9298,31.9009,31.9202,723520.0
2024-01-11 15:50:00,33.13,33.14,33.1,33.12,1471523.0,31.9202,31.9298,31.8913,31.9105,1471523.0
2024-01-11 15:55:00,33.12,33.19,33.11,33.15,2633149.0,31.9105,31.978,31.9009,31.9395,2633149.0
2024-01-12 09:30:00,32.25,33.03,32.11,32.92,3466664.0,31.0723,31.8238,30.9374,31.7179,3466664.0
2024-01-12 09:35:00,32.93,33.15,32.86,33.02,1662129.0,31.7275,31.9395,31.66,31.8142,1662129.0
2024-01-12 09:40:00,33.02,33.16,32.81,32.83,1303854.0,31.8142,31.9491,31.6119,31.6311,1303854.0
2024-01-12 09:45:00,32.82,33.05,32.77,32.77,1165947.0,31.6215,31.8431,31.5733,31.5733,1165947.0
2024-01-12 09:50:00,32.78,32.88,32.62,32.8,1008696.0,31.583,31.6793,31.4288,31.6022,1008696.0
2024-01-12 09:55:00,32.8,32.81,32.51,32.52,862756.0,31.6022,31.6119,31.3228,31.3325,862756.0
2024-01-12 10:00:00,32.53,32.54,32.32,32.36,1538302.0,31.3421,31.3517,31.1398,31.1783,1538302.0
2024-01-12 10:05:00,32.36,32.59,32.35,32.58,1146761.0,31.1783,31.3999,31.1687,31.3903,1146761.0
2024-01-12 10:10:00,32.58,32.59,32.4,32.43,986718.0,31.3903,31.3999,31.2168,31.2457,986718.0
2024-01-12 10:15:00,32.43,32.55,32.36,32.37,1040942.0,31.2457,31.3614,31.1783,31.1879,1040942.0
2024-01-12 10:20:00,32.37,32.46,32.36,32.44,803940.0,31.1879,31.2747,31.1783,31.2554,803940.0
2024-01-12 10:25:00,32.44,32.52,32.39,32.42,614703.0,31.2554,31.3325,31.2072,31.2361,614703.0
2024-01-12 10:30:00,32.42,32.67,32.42,32.65,598005.0,31.2361,31.477,31.2361,31.4577,598005.0
2024-01-12 10:35:00,32.66,32.71,32.59,32.61,657269.0,31.4673,31.5155,31.3999,31.4192,657269.0
2024-01-12 10:40:00,32.62,32.67,32.49,32.55,619578.0,31.4288,31.477,31.3036,31.3614,619578.0
2024-01-12 10:45:00,32.54,32.56,32.46,32.47,453532.0,31.3517,31.371,31.2747,31.2843,453532.0
2024-01-12 10:50:00,32.47,32.51,32.31,32.32,570244.0,31.2843,31.3228,31.1301,31.1398,570244.0
2024-01-12 10:55:00,32.31,32.36,32.3,32.35,560923.0,31.1301,31.1783,31.1205,31.1687,560923.0
2024-01-12 11:00:00,32.35,32.37,32.27,32.28,560896.0,31.1687,31.1879,31.0916,31.1012,560896.0
2024-01-12 11:05:00,32.29,32.31,32.22,32.29,459092.0,31.1109,31.1301,31.0434,31.1109,459092.0
2024-01-12 11:10:00,32.29,32.36,32.28,32.3,437028.0,31.1109,31.1783,31.1012,31.1205,437028.0
2024-01-12 11:15:00,32.3,32.31,32.24,32.25,440625.0,31.1205,31.1301,31.0627,31.0723,440625.0
2024-01-12 11:20:00,32.26,32.29,32.21,32.22,476900.0,31.082,31.1109,31.0338,31.0434,476900.0
2024-01-12 11:25:00,32.22,32.98,31.96,32.52,7560582.0,31.0434,31.7757,30.7929,31.3325,7560582.0
2024-01-12 11:30:00,32.53,32.99,32.4,32.6,2118487.0,31.3421,31.7853,31.2168,31.4095,2118487.0
2024-01-12 11:35:00,32.6,32.7,32.29,32.38,1239412.0,31.4095,31.5059,31.1109,31.1976,1239412.0
2024-01-12 11:40:00,32.39,32.45,32.25,32.4,884700.0,31.2072,31.265,31.0723,31.2168,884700.0
2024-01-12 11:45:00,32.4,32.46,32.26,32.26,701061.0,31.2168,31.2747,31.082,31.082,701061.0
2024-01-12 11:50:00,32.27,32.37,32.23,32.37,804651.0,31.0916,31.1879,31.053,31.1879,804651.0
2024-01-12 11:55:00,32.37,32.49,32.35,32.45,752010.0,31.1879,31.3036,31.1687,31.265,752010.0
2024-01-12 12:00:00,32.45,32.6,32.44,32.58,807132.0,31.265,31.4095,31.2554,31.3903,807132.0
2024-01-12 12:05:00,32.58,32.65,32.53,32.65,653768.0,31.3903,31.4577,31.3421,31.4577,653768.0
2024-01-12 12:10:00,32.65,32.79,32.64,32.74,951856.0,31.4577,31.5926,31.4481,31.5444,951856.0
2024-01-12 12:15:00,32.73,32.8,32.68,32.78,721691.0,31.5348,31.6022,31.4866,31.583,721691.0
2024-01-12 12:20:00,32.78,32.79,32.6,32.64,530560.0,31.583,31.5926,31.4095,31.4481,530560.0
2024-01-12 12:25:00,32.63,32.68,32.61,32.65,464062.0,31.4384,31.4866,31.4192,31.4577,464062.0
2024-01-12 12:30:00,32.65,32.76,32.6,32.76,498626.0,31.4577,31.5637,31.4095,31.5637,498626.0
2024-01-12 12:35:00,32.76,32.76,32.62,32.65,608029.0,31.5637,31.5637,31.4288,31.4577,608029.0
2024-01-12 12:40:00,32.65,32.7,32.61,32.7,340031.0,31.4577,31.5059,31.4192,31.5059,340031.0
2024-01-12 12:45:00,32.7,32.71,32.62,32.67,244731.0,31.5059,31.5155,31.4288,31.477,244731.0
2024-01-12 12:50:00,32.66,32.67,32.6,32.64,313573.0,31.4673,31.477,31.4095,31.4481,313573.0
2024-01-12 12:55:00,32.63,32.71,32.63,32.71,235411.0,31.4384,31.5155,31.4384,31.5155,235411.0
2024-01-12 13:00:00,32.71,32.75,32.69,32.71,419474.0,31.5155,31.5541,31.4963,31.5155,419474.0
2024-01-12 13:05:00,32.71,32.76,32.69,32.75,268642.0,31.5155,31.5637,31.4963,31.5541,268642.0
2024-01-12 13:10:00,32.75,32.79,32.73,32.78,337041.0,31.5541,31.5926,31.5348,31.583,337041.0
2024-01-12 13:15:00,32.78,32.8,32.74,32.76,327564.0,31.583,31.6022,31.5444,31.5637,327564.0
2024-01-12 13:20:00,32.76,32.78,32.71,32.72,301685.0,31.5637,31.583,31.5155,31.5252,301685.0
2024-01-12 13:25:00,32.72,32.79,32.71,32.72,531799.0,31.5252,31.5926,31.5155,31.5252,531799.0
2024-01-12 13:30:00,32.72,32.75,32.68,32.7,270428.0,31.5252,31.5541,31.4866,31.5059,270428.0
2024-01-12 13:35:00,32.7,32.75,32.69,32.75,193759.0,31.5059,31.5541,31.4963,31.5541,193759.0
2024-01-12 13:40:00,32.75,32.82,32.74,32.8,334372.0,31.5541,31.6215,31.5444,31.6022,334372.0
2024-01-12 13:45:00,32.8,32.87,32.79,32.87,279676.0,31.6022,31.6697,31.5926,31.6697,279676.0
2024-01-12 13:50:00,32.87,32.88,32.82,32.86,333040.0,31.6697,31.6793,31.6215,31.66,333040.0
2024-01-12 13:55:00,32.85,32.91,32.85,32.9,415850.0,31.6504,31.7082,31.6504,31.6986,415850.0
2024-01-12 14:00:00,32.89,32.93,32.89,32.93,359560.0,31.6889,31.7275,31.6889,31.7275,359560.0
2024-01-12 14:05:00,32.93,32.98,32.92,32.98,383038.0,31.7275,31.7757,31.7179,31.7757,383038.0
2024-01-12 14:10:00,32.97,32.99,32.93,32.98,454603.0,31.766,31.7853,31.7275,31.7757,454603.0
2024-01-12 14:15:00,32.98,33.0,32.96,32.98,710518.0,31.7757,31.7949,31.7564,31.7757,710518.0
2024-01-12 14:20:00,32.98,33.0,32.95,32.99,745606.0,31.7757,31.7949,31.7468,31.7853,745606.0
2024-01-12 14:25:00,33.0,33.19,32.99,33.09,1558824.0,31.7949,31.978,31.7853,31.8816,1558824.0
2024-01-12 14:30:00,33.09,33.09,32.97,33.04,895026.0,31.8816,31.8816,31.766,31.8335,895026.0
2024-01-12 14:35:00,33.04,33.04,32.96,32.98,474024.0,31.8335,31.8335,31.7564,31.7757,474024.0
2024-01-12 14:40:00,32.98,32.99,32.89,32.89,464059.0,31.7757,31.7853,31.6889,31.6889,464059.0
2024-01-12 14:45:00,32.9,32.96,32.85,32.95,465531.0,31.6986,31.7564,31.6504,31.7468,465531.0
2024-01-12 14:50:00,32.95,32.97,32.91,32.94,310165.0,31.7468,31.766,31.7082,31.7371,310165.0
2024-01-12 14:55:00,32.94,32.95,32.9,32.9,382242.0,31.7371,31.7468,31.6986,31.6986,382242.0
2024-01-12 15:00:00,32.91,32.94,32.89,32.92,323659.0,31.7082,31.7371,31.6889,31.7179,323659.0
2024-01-12 15:05:00,32.91,32.97,32.91,32.95,431246.0,31.7082,31.766,31.7082,31.7468,431246.0
2024-01-12 15:10:00,32.95,32.97,32.89,32.91,695773.0,31.7468,31.766,31.6889,31.7082,695773.0
2024-01-12 15:15:00,32.92,32.95,32.85,32.86,378059.0,31.7179,31.7468,31.6504,31.66,378059.0
2024-01-12 15:20:00,32.85,32.88,32.78,32.8,416357.0,31.6504,31.6793,31.583,31.6022,416357.0
2024-01-12 15:25:00,32.8,32.84,32.78,32.84,397774.0,31.6022,31.6408,31.583,31.6408,397774.0
2024-01-12 15:30:00,32.84,32.87,32.79,32.86,485211.0,31.6408,31.6697,31.5926,31.66,485211.0
2024-01-12 15:35:00,32.85,32.9,32.83,32.88,539684.0,31.6504,31.6986,31.6311,31.6793,539684.0
2024-01-12 15:40:00,32.88,32.88,32.8,32.8,507075.0,31.6793,31.6793,31.6022,31.6022,507075.0
2024-01-12 15:45:00,32.8,32.82,32.75,32.82,819859.0,31.6022,31.6215,31.5541,31.6215,819859.0
2024-01-12 15:50:00,32.82,32.84,32.77,32.83,1561825.0,31.6215,31.6408,31.5733,31.6311,1561825.0
2024-01-12 15:55:00,32.83,32.85,32.78,32.8,3283149.0,31.6311,31.6504,31.583,31.6022,3283149.0
2024-01-16 09:30:00,32.41,32.51,32.3,32.31,1506854.0,31.2265,31.3228,31.1205,31.1301,1506854.0
2024-01-16 09:35:00,32.32,32.35,32.13,32.16,1079631.0,31.1398,31.1687,30.9567,30.9856,1079631.0
2024-01-16 09:40:00,32.16,32.17,31.96,31.99,1076768.0,30.9856,30.9952,30.7929,30.8218,1076768.0
2024-01-16 09:45:00,31.99,31.99,31.84,31.9,705462.0,30.8218,30.8218,30.6773,30.7351,705462.0
2024-01-16 09:50:00,31.9,31.97,31.85,31.96,1176015.0,30.7351,30.8025,30.6869,30.7929,1176015.0
2024-01-16 09:55:00,31.96,32.04,31.93,32.04,800784.0,30.7929,30.87,30.764,30.87,800784.0
2024-01-16 10:00:00,32.04,32.06,31.94,31.95,946813.0,30.87,30.8893,30.7736,30.7833,946813.0
2024-01-16 10:05:00,31.95,31.98,31.85,31.87,712118.0,30.7833,30.8122,30.6869,30.7062,712118.0
2024-01-16 10:10:00,31.87,31.96,31.82,31.96,897635.0,30.7062,30.7929,30.658,30.7929,897635.0
2024-01-16 10:15:00,31.96,32.05,31.94,32.04,685833.0,30.7929,30.8796,30.7736,30.87,685833.0
2024-01-16 10:20:00,32.04,32.1,32.0,32.1,591610.0,30.87,30.9278,30.8314,30.9278,591610.0
2024-01-16 10:25:00,32.09,32.13,32.07,32.08,578862.0,30.9182,30.9567,30.8989,30.9085,578862.0
2024-01-16 10:30:00,32.08,32.16,32.04,32.16,589174.0,30.9085,30.9856,30.87,30.9856,589174.0
2024-01-16 10:35:00,32.16,32.18,32.11,32.18,517051.0,30.9856,31.0049,30.9374,31.0049,517051.0
2024-01-16 10:40:00,32.18,32.19,32.12,32.15,511189.0,31.0049,31.0145,30.9471,30.976,511189.0
2024-01-16 10:45:00,32.14,32.17,32.12,32.16,718416.0,30.9663,30.9952,30.9471,30.9856,718416.0
2024-01-16 10:50:00,32.17,32.18,32.06,32.08,993491.0,30.9952,31.0049,30.8893,30.9085,993491.0
2024-01-16 10:55:00,32.08,32.09,32.03,32.06,892002.0,30.9085,30.9182,30.8604,30.8893,892002.0
2024-01-16 11:00:00,32.06,32.07,31.91,31.96,865538.0,30.8893,30.8989,30.7447,30.7929,865538.0
2024-01-16 11:05:00,31.96,32.04,31.95,32.01,684437.0,30.7929,30.87,30.7833,30.8411,684437.0
2024-01-16 11:10:00,32.01,32.1,31.99,32.09,740795.0,30.8411,30.9278,30.8218,30.9182,740795.0
2024-01-16 11:15:00,32.08,32.16,32.06,32.14,579472.0,30.9085,30.9856,30.8893,30.9663,579472.0
2024-01-16 11:20:00,32.13,32.25,32.13,32.21,623890.0,30.9567,31.0723,30.9567,31.0338,623890.0
2024-01-16 11:25:00,32.22,32.26,32.14,32.14,517655.0,31.0434,31.082,30.9663,30.9663,517655.0
2024-01-16 11:30:00,32.15,32.22,32.14,32.2,504167.0,30.976,31.0434,30.9663,31.0241,504167.0
2024-01-16 11:35:00,32.21,32.22,32.15,32.19,468338.0,31.0338,31.0434,30.976,31.0145,468338.0
2024-01-16 11:40:00,32.19,32.21,32.16,32.2,310601.0,31.0145,31.0338,30.9856,31.0241,310601.0
2024-01-16 11:45:00,32.2,32.2,32.14,32.17,453805.0,31.0241,31.0241,30.9663,30.9952,453805.0
2024-01-16 11:50:00,32.18,32.23,32.17,32.19,544280.0,31.0049,31.053,30.9952,31.0145,544280.0
2024-01-16 11:55:00,32.19,32.21,32.17,32.2,431905.0,31.0145,31.0338,30.9952,31.0241,431905.0
2024-01-16 12:00:00,32.2,32.21,32.16,32.21,281354.0,31.0241,31.0338,30.9856,31.0338,281354.0
2024-01-16 12:05:00,32.21,32.22,32.13,32.18,432649.0,31.0338,31.0434,30.9567,31.0049,432649.0
2024-01-16 12:10:00,32.18,32.21,32.15,32.16,305303.0,31.0049,31.0338,30.976,30.9856,305303.0
2024-01-16 12:15:00,32.15,32.17,32.11,32.13,282157.0,30.976,30.9952,30.9374,30.9567,282157.0
2024-01-16 12:20:00,32.12,32.2,32.12,32.17,314712.0,30.9471,31.0241,30.9471,30.9952,314712.0
2024-01-16 12:25:00,32.18,32.18,32.12,32.12,267333.0,31.0049,31.0049,30.9471,30.9471,267333.0
2024-01-16 12:30:00,32.13,32.15,32.1,32.12,304349.0,30.9567,30.976,30.9278,30.9471,304349.0
2024-01-16 12:35:00,32.12,32.17,32.12,32.13,270514.0,30.9471,30.9952,30.9471,30.9567,270514.0
2024-01-16 12:40:00,32.13,32.15,32.11,32.14,289277.0,30.9567,30.976,30.9374,30.9663,289277.0
2024-01-16 12:45:00,32.13,32.15,32.09,32.09,316485.0,30.9567,30.976,30.9182,30.9182,316485.0
2024-01-16 12:50:00,32.09,32.12,32.08,32.11,322895.0,30.9182,30.9471,30.9085,30.9374,322895.0
2024-01-16 12:55:00,32.11,32.12,32.08,32.12,281531.0,30.9374,30.9471,30.9085,30.9471,281531.0
2024-01-16 13:00:00,32.12,32.15,32.1,32.15,317692.0,30.9471,30.976,30.9278,30.976,317692.0
2024-01-16 13:05:00,32.15,32.15,32.11,32.12,239898.0,30.976,30.976,30.9374,30.9471,239898.0
2024-01-16 13:10:00,32.12,32.17,32.11,32.17,320160.0,30.9471,30.9952,30.9374,30.9952,320160.0
2024-01-16 13:15:00,32.17,32.23,32.16,32.2,542520.0,30.9952,31.053,30.9856,31.0241,542520.0
2024-01-16 13:20:00,32.21,32.22,32.17,32.19,408617.0,31.0338,31.0434,30.9952,31.0145,408617.0
2024-01-16 13:25:00,32.19,32.21,32.16,32.21,229730.0,31.0145,31.0338,30.9856,31.0338,229730.0
2024-01-16 13:30:00,32.2,32.24,32.2,32.22,469764.0,31.0241,31.0627,31.0241,31.0434,469764.0
2024-01-16 13:35:00,32.21,32.22,32.17,32.18,327551.0,31.0338,31.0434,30.9952,31.0049,327551.0
2024-01-16 13:40:00,32.17,32.19,32.12,32.13,277276.0,30.9952,31.0145,30.9471,30.9567,277276.0
2024-01-16 13:45:00,32.13,32.16,32.11,32.14,320223.0,30.9567,30.9856,30.9374,30.9663,320223.0
2024-01-16 13:50:00,32.14,32.15,32.08,32.09,441787.0,30.9663,30.976,30.9085,30.9182,441787.0
2024-01-16 13:55:00,32.1,32.11,32.08,32.11,284110.0,30.9278,30.9374,30.9085,30.9374,284110.0
2024-01-16 14:00:00,32.11,32.13,32.06,32.07,385221.0,30.9374,30.9567,30.8893,30.8989,385221.0
2024-01-16 14:05:00,32.06,32.08,32.02,32.02,513961.0,30.8893,30.9085,30.8507,30.8507,513961.0
2024-01-16 14:10:00,32.03,32.05,31.98,32.0,515431.0,30.8604,30.8796,30.8122,30.8314,515431.0
2024-01-16 14:15:00,32.0,32.01,31.97,31.98,317501.0,30.8314,30.8411,30.8025,30.8122,317501.0
2024-01-16 14:20:00,31.97,32.02,31.96,32.02,312279.0,30.8025,30.8507,30.7929,30.8507,312279.0
2024-01-16 14:25:00,32.01,32.06,31.99,32.0,251192.0,30.8411,30.8893,30.8218,30.8314,251192.0
2024-01-16 14:30:00,32.0,32.03,31.97,32.02,381269.0,30.8314,30.8604,30.8025,30.8507,381269.0
2024-01-16 14:35:00,32.02,32.05,32.01,32.02,376299.0,30.8507,30.8796,30.8411,30.8507,376299.0
2024-01-16 14:40:00,32.02,32.05,32.0,32.02,502395.0,30.8507,30.8796,30.8314,30.8507,502395.0
2024-01-16 14:45:00,32.03,32.05,32.01,32.02,409691.0,30.8604,30.8796,30.8411,30.8507,409691.0
2024-01-16 14:50:00,32.02,32.03,32.0,32.01,332618.0,30.8507,30.8604,30.8314,30.8411,332618.0
2024-01-16 14:55:00,32.01,32.02,31.97,31.98,434863.0,30.8411,30.8507,30.8025,30.8122,434863.0
2024-01-16 15:00:00,31.98,32.0,31.94,31.95,424000.0,30.8122,30.8314,30.7736,30.7833,424000.0
2024-01-16 15:05:00,31.96,32.01,31.94,31.99,501325.0,30.7929,30.8411,30.7736,30.8218,501325.0
2024-01-16 15:10:00,31.99,32.02,31.97,31.97,546557.0,30.8218,30.8507,30.8025,30.8025,546557.0
2024-01-16 15:15:00,31.98,32.02,31.97,32.01,632480.0,30.8122,30.8507,30.8025,30.8411,632480.0
2024-01-16 15:20:00,32.01,32.03,31.99,31.99,405997.0,30.8411,30.8604,30.8218,30.8218,405997.0
2024-01-16 15:25:00,31.99,32.0,31.95,31.96,504266.0,30.8218,30.8314,30.7833,30.7929,504266.0
2024-01-16 15:30:00,31.96,31.99,31.93,31.94,777494.0,30.7929,30.8218,30.764,30.7736,777494.0
2024-01-16 15:35:00,31.95,32.02,31.94,32.0,1081881.0,30.7833,30.8507,30.7736,30.8314,1081881.0
2024-01-16 15:40:00,32.0,32.03,31.97,32.02,865279.0,30.8314,30.8604,30.8025,30.8507,865279.0
2024-01-16 15:45:00,32.02,32.06,32.01,32.05,1749550.0,30.8507,30.8893,30.8411,30.8796,1749550.0
2024-01-16 15:50:00,32.04,32.08,32.01,32.07,1745135.0,30.87,30.9085,30.8411,30.8989,1745135.0
2024-01-16 15:55:00,32.07,32.14,32.05,32.12,2834712.0,30.8989,30.9663,30.8796,30.9471,2834712.0
2024-01-17 09:30:00,31.72,31.72,31.36,31.44,3238923.0,30.5617,30.5617,30.2148,30.2919,3238923.0
2024-01-17 09:35:00,31.44,31.51,31.27,31.43,1800887.0,30.2919,30.3593,30.1281,30.2823,1800887.0
2024-01-17 09:40:00,31.43,31.61,31.4,31.59,1662193.0,30.2823,30.4557,30.2534,30.4364,1662193.0
2024-01-17 09:45:00,31.59,31.79,31.56,31.78,1108088.0,30.4364,30.6291,30.4075,30.6195,1108088.0
2024-01-17 09:50:00,31.78,31.87,31.73,31.81,1044770.0,30.6195,30.7062,30.5713,30.6484,1044770.0
2024-01-17 09:55:00,31.8,31.85,31.76,31.83,767869.0,30.6388,30.6869,30.6002,30.6677,767869.0
2024-01-17 10:00:00,31.84,31.95,31.81,31.95,1000245.0,30.6773,30.7833,30.6484,30.7833,1000245.0
2024-01-17 10:05:00,31.95,31.99,31.92,31.95,625274.0,30.7833,30.8218,30.7544,30.7833,625274.0
2024-01-17 10:10:00,31.94,31.99,31.9,31.96,517696.0,30.7736,30.8218,30.7351,30.7929,517696.0
2024-01-17 10:15:00,31.95,31.97,31.82,31.82,560599.0,30.7833,30.8025,30.658,30.658,560599.0
2024-01-17 10:20:00,31.82,31.86,31.8,31.82,778482.0,30.658,30.6966,30.6388,30.658,778482.0
2024-01-17 10:25:00,31.82,31.87,31.81,31.84,545958.0,30.658,30.7062,30.6484,30.6773,545958.0
2024-01-17 10:30:00,31.84,31.87,31.79,31.87,549999.0,30.6773,30.7062,30.6291,30.7062,549999.0
2024-01-17 10:35:00,31.87,31.89,31.84,31.87,461993.0,30.7062,30.7255,30.6773,30.7062,461993.0
2024-01-17 10:40:00,31.88,31.89,31.83,31.87,652964.0,30.7158,30.7255,30.6677,30.7062,652964.0
2024-01-17 10:45:00,31.87,31.9,31.85,31.88,607356.0,30.7062,30.7351,30.6869,30.7158,607356.0
2024-01-17 10:50:00,31.88,31.89,31.76,31.76,457281.0,30.7158,30.7255,30.6002,30.6002,457281.0
2024-01-17 10:55:00,31.77,31.79,31.7,31.73,495987.0,30.6098,30.6291,30.5424,30.5713,495987.0
2024-01-17 11:00:00,31.72,31.84,31.72,31.83,403295.0,30.5617,30.6773,30.5617,30.6677,403295.0
2024-01-17 11:05:00,31.83,31.89,31.82,31.89,407415.0,30.6677,30.7255,30.658,30.7255,407415.0
2024-01-17 11:10:00,31.89,31.91,31.84,31.86,476574.0,30.7255,30.7447,30.6773,30.6966,476574.0
2024-01-17 11:15:00,31.87,31.87,31.83,31.85,208325.0,30.7062,30.7062,30.6677,30.6869,208325.0
2024-01-17 11:20:00,31.85,31.88,31.82,31.86,351314.0,30.6869,30.7158,30.658,30.6966,351314.0
2024-01-17 11:25:00,31.86,31.86,31.79,31.82,366651.0,30.6966,30.6966,30.6291,30.658,366651.0
2024-01-17 11:30:00,31.82,31.83,31.78,31.79,543963.0,30.658,30.6677,30.6195,30.6291,543963.0
2024-01-17 11:35:00,31.79,31.87,31.77,31.87,644845.0,30.6291,30.7062,30.6098,30.7062,644845.0
2024-01-17 11:40:00,31.87,31.89,31.82,31.87,1129313.0,30.7062,30.7255,30.658,30.7062,1129313.0
2024-01-17 11:45:00,31.87,31.91,31.84,31.89,321959.0,30.7062,30.7447,30.6773,30.7255,321959.0
2024-01-17 11:50:00,31.89,31.89,31.84,31.88,224076.0,30.7255,30.7255,30.6773,30.7158,224076.0
2024-01-17 11:55:00,31.88,31.91,31.86,31.89,290042.0,30.7158,30.7447,30.6966,30.7255,290042.0
2024-01-17 12:00:00,31.88,31.89,31.82,31.83,301981.0,30.7158,30.7255,30.658,30.6677,301981.0
2024-01-17 12:05:00,31.82,31.85,31.81,31.82,208765.0,30.658,30.6869,30.6484,30.658,208765.0
2024-01-17 12:10:00,31.82,31.85,31.8,31.83,326447.0,30.658,30.6869,30.6388,30.6677,326447.0
2024-01-17 12:15:00,31.83,31.84,31.76,31.77,766719.0,30.6677,30.6773,30.6002,30.6098,766719.0
2024-01-17 12:20:00,31.77,31.82,31.76,31.78,912317.0,30.6098,30.658,30.6002,30.6195,912317.0
2024-01-17 12:25:00,31.78,31.79,31.72,31.73,496479.0,30.6195,30.6291,30.5617,30.5713,496479.0
2024-01-17 12:30:00,31.73,31.77,31.7,31.75,283261.0,30.5713,30.6098,30.5424,30.5906,283261.0
2024-01-17 12:35:00,31.75,31.75,31.68,31.7,258559.0,30.5906,30.5906,30.5231,30.5424,258559.0
2024-01-17 12:40:00,31.71,31.74,31.7,31.74,197407.0,30.552,30.5809,30.5424,30.5809,197407.0
2024-01-17 12:45:00,31.73,31.78,31.72,31.78,261317.0,30.5713,30.6195,30.5617,30.6195,261317.0
2024-01-17 12:50:00,31.78,31.8,31.77,31.79,269232.0,30.6195,30.6388,30.6098,30.6291,269232.0
2024-01-17 12:55:00,31.79,31.8,31.75,31.76,259540.0,30.6291,30.6388,30.5906,30.6002,259540.0
2024-01-17 13:00:00,31.76,31.78,31.73,31.77,180364.0,30.6002,30.6195,30.5713,30.6098,180364.0
2024-01-17 13:05:00,31.77,31.79,31.73,31.74,227582.0,30.6098,30.6291,30.5713,30.5809,227582.0
2024-01-17 13:10:00,31.74,31.78,31.73,31.77,396416.0,30.5809,30.6195,30.5713,30.6098,396416.0
2024-01-17 13:15:00,31.76,31.77,31.7,31.71,298980.0,30.6002,30.6098,30.5424,30.552,298980.0
2024-01-17 13:20:00,31.71,31.72,31.66,31.68,284602.0,30.552,30.5617,30.5039,30.5231,284602.0
2024-01-17 13:25:00,31.68,31.7,31.66,31.68,201628.0,30.5231,30.5424,30.5039,30.5231,201628.0
2024-01-17 13:30:00,31.68,31.69,31.65,31.68,309417.0,30.5231,30.5328,30.4942,30.5231,309417.0
2024-01-17 13:35:00,31.68,31.69,31.65,31.67,243091.0,30.5231,30.5328,30.4942,30.5135,243091.0
2024-01-17 13:40:00,31.67,31.71,31.65,31.71,245117.0,30.5135,30.552,30.4942,30.552,245117.0
2024-01-17 13:45:00,31.71,31.72,31.67,31.69,260748.0,30.552,30.5617,30.5135,30.5328,260748.0
2024-01-17 13:50:00,31.7,31.74,31.68,31.74,335364.0,30.5424,30.5809,30.5231,30.5809,335364.0
2024-01-17 13:55:00,31.74,31.74,31.69,31.74,270223.0,30.5809,30.5809,30.5328,30.5809,270223.0
2024-01-17 14:00:00,31.74,31.79,31.73,31.75,259446.0,30.5809,30.6291,30.5713,30.5906,259446.0
2024-01-17 14:05:00,31.74,31.76,31.73,31.75,168939.0,30.5809,30.6002,30.5713,30.5906,168939.0
2024-01-17 14:10:00,31.75,31.75,31.69,31.7,193478.0,30.5906,30.5906,30.5328,30.5424,193478.0
2024-01-17 14:15:00,31.7,31.72,31.68,31.69,279683.0,30.5424,30.5617,30.5231,30.5328,279683.0
2024-01-17 14:20:00,31.69,31.73,31.67,31.71,343634.0,30.5328,30.5713,30.5135,30.552,343634.0
2024-01-17 14:25:00,31.71,31.74,31.71,31.73,221811.0,30.552,30.5809,30.552,30.5713,221811.0
2024-01-17 14:30:00,31.74,31.75,31.7,31.71,288547.0,30.5809,30.5906,30.5424,30.552,288547.0
2024-01-17 14:35:00,31.7,31.73,31.69,31.69,302832.0,30.5424,30.5713,30.5328,30.5328,302832.0
2024-01-17 14:40:00,31.7,31.71,31.67,31.69,282331.0,30.5424,30.552,30.5135,30.5328,282331.0
2024-01-17 14:45:00,31.7,31.71,31.66,31.69,260759.0,30.5424,30.552,30.5039,30.5328,260759.0
2024-01-17 14:50:00,31.69,31.7,31.68,31.69,151254.0,30.5328,30.5424,30.5231,30.5328,151254.0
2024-01-17 14:55:00,31.7,31.7,31.67,31.67,194822.0,30.5424,30.5424,30.5135,30.5135,194822.0
2024-01-17 15:00:00,31.67,31.68,31.63,31.66,365758.0,30.5135,30.5231,30.475,30.5039,365758.0
2024-01-17 15:05:00,31.66,31.68,31.64,31.65,225145.0,30.5039,30.5231,30.4846,30.4942,225145.0
2024-01-17 15:10:00,31.66,31.67,31.64,31.65,278950.0,30.5039,30.5135,30.4846,30.4942,278950.0
2024-01-17 15:15:00,31.64,31.71,31.64,31.7,473511.0,30.4846,30.552,30.4846,30.5424,473511.0
2024-01-17 15:20:00,31.71,31.72,31.68,31.69,396496.0,30.552,30.5617,30.5231,30.5328,396496.0
2024-01-17 15:25:00,31.7,31.72,31.68,31.69,250701.0,30.5424,30.5617,30.5231,30.5328,250701.0
2024-01-17 15:30:00,31.69,31.76,31.69,31.76,421629.0,30.5328,30.6002,30.5328,30.6002,421629.0
2024-01-17 15:35:00,31.75,31.81,31.75,31.8,589966.0,30.5906,30.6484,30.5906,30.6388,589966.0
2024-01-17 15:40:00,31.8,31.81,31.78,31.8,520439.0,30.6388,30.6484,30.6195,30.6388,520439.0
2024-01-17 15:45:00,31.8,31.81,31.77,31.77,630807.0,30.6388,30.6484,30.6098,30.6098,630807.0
2024-01-17 15:50:00,31.78,31.83,31.77,31.81,899501.0,30.6195,30.6677,30.6098,30.6484,899501.0
2024-01-17 15:55:00,31.81,31.84,31.78,31.82,2606356.0,30.6484,30.6773,30.6195,30.658,2606356.0
2024-01-18 09:30:00,31.73,31.77,31.58,31.6,1147741.0,30.5713,30.6098,30.4268,30.4461,1147741.0
2024-01-18 09:35:00,31.6,31.62,31.45,31.61,656558.0,30.4461,30.4653,30.3015,30.4557,656558.0
2024-01-18 09:40:00,31.61,31.63,31.54,31.57,551549.0,30.4557,30.475,30.3882,30.4172,551549.0
2024-01-18 09:45:00,31.56,31.6,31.48,31.52,614296.0,30.4075,30.4461,30.3304,30.369,614296.0
2024-01-18 09:50:00,31.52,31.53,31.4,31.5,512128.0,30.369,30.3786,30.2534,30.3497,512128.0
2024-01-18 09:55:00,31.49,31.59,31.48,31.57,416598.0,30.3401,30.4364,30.3304,30.4172,416598.0
2024-01-18 10:00:00,31.57,31.6,31.52,31.58,589429.0,30.4172,30.4461,30.369,30.4268,589429.0
2024-01-18 10:05:00,31.58,31.67,31.55,31.67,722557.0,30.4268,30.5135,30.3979,30.5135,722557.0
2024-01-18 10:10:00,31.67,31.75,31.66,31.75,473298.0,30.5135,30.5906,30.5039,30.5906,473298.0
2024-01-18 10:15:00,31.74,31.76,31.63,31.64,396853.0,30.5809,30.6002,30.475,30.4846,396853.0
2024-01-18 10:20:00,31.64,31.66,31.57,31.62,276844.0,30.4846,30.5039,30.4172,30.4653,276844.0
2024-01-18 10:25:00,31.62,31.63,31.57,31.59,321763.0,30.4653,30.475,30.4172,30.4364,321763.0
2024-01-18 10:30:00,31.6,31.65,31.58,31.6,322295.0,30.4461,30.4942,30.4268,30.4461,322295.0
2024-01-18 10:35:00,31.6,31.67,31.59,31.63,267164.0,30.4461,30.5135,30.4364,30.475,267164.0
2024-01-18 10:40:00,31.63,31.65,31.59,31.63,189511.0,30.475,30.4942,30.4364,30.475,189511.0
2024-01-18 10:45:00,31.64,31.64,31.52,31.57,426978.0,30.4846,30.4846,30.369,30.4172,426978.0
2024-01-18 10:50:00,31.56,31.58,31.5,31.55,300149.0,30.4075,30.4268,30.3497,30.3979,300149.0
2024-01-18 10:55:00,31.54,31.56,31.5,31.52,350336.0,30.3882,30.4075,30.3497,30.369,350336.0
2024-01-18 11:00:00,31.51,31.52,31.44,31.5,287920.0,30.3593,30.369,30.2919,30.3497,287920.0
2024-01-18 11:05:00,31.5,31.53,31.48,31.51,237313.0,30.3497,30.3786,30.3304,30.3593,237313.0
2024-01-18 11:10:00,31.52,31.56,31.51,31.56,297051.0,30.369,30.4075,30.3593,30.4075,297051.0
2024-01-18 11:15:00,31.56,31.6,31.54,31.56,377766.0,30.4075,30.4461,30.3882,30.4075,377766.0
2024-01-18 11:20:00,31.55,31.56,31.53,31.56,234655.0,30.3979,30.4075,30.3786,30.4075,234655.0
2024-01-18 11:25:00,31.56,31.6,31.55,31.6,189517.0,30.4075,30.4461,30.3979,30.4461,189517.0
2024-01-18 11:30:00,31.6,31.6,31.55,31.58,432432.0,30.4461,30.4461,30.3979,30.4268,432432.0
2024-01-18 11:35:00,31.59,31.61,31.52,31.53,249342.0,30.4364,30.4557,30.369,30.3786,249342.0
2024-01-18 11:40:00,31.53,31.6,31.48,31.53,1507158.0,30.3786,30.4461,30.3304,30.3786,1507158.0
2024-01-18 11:45:00,31.53,31.54,31.44,31.46,341541.0,30.3786,30.3882,30.2919,30.3112,341541.0
2024-01-18 11:50:00,31.45,31.53,31.45,31.52,443940.0,30.3015,30.3786,30.3015,30.369,443940.0
2024-01-18 11:55:00,31.52,31.53,31.49,31.51,216647.0,30.369,30.3786,30.3401,30.3593,216647.0
2024-01-18 12:00:00,31.51,31.52,31.43,31.45,590547.0,30.3593,30.369,30.2823,30.3015,590547.0
2024-01-18 12:05:00,31.45,31.5,31.44,31.5,250414.0,30.3015,30.3497,30.2919,30.3497,250414.0
2024-01-18 12:10:00,31.49,31.52,31.46,31.51,273425.0,30.3401,30.369,30.3112,30.3593,273425.0
2024-01-18 12:15:00,31.51,31.55,31.49,31.53,178153.0,30.3593,30.3979,30.3401,30.3786,178153.0
2024-01-18 12:20:00,31.53,31.55,31.52,31.53,165520.0,30.3786,30.3979,30.369,30.3786,165520.0
2024-01-18 12:25:00,31.53,31.58,31.52,31.54,413647.0,30.3786,30.4268,30.369,30.3882,413647.0
2024-01-18 12:30:00,31.54,31.57,31.52,31.56,207088.0,30.3882,30.4172,30.369,30.4075,207088.0
2024-01-18 12:35:00,31.56,31.59,31.54,31.58,216815.0,30.4075,30.4364,30.3882,30.4268,216815.0
2024-01-18 12:40:00,31.58,31.59,31.53,31.58,216254.0,30.4268,30.4364,30.3786,30.4268,216254.0
2024-01-18 12:45:00,31.58,31.61,31.57,31.61,341137.0,30.4268,30.4557,30.4172,30.4557,341137.0
2024-01-18 12:50:00,31.61,31.62,31.57,31.57,243163.0,30.4557,30.4653,30.4172,30.4172,243163.0
2024-01-18 12:55:00,31.58,31.6,31.54,31.57,303663.0,30.4268,30.4461,30.3882,30.4172,303663.0
2024-01-18 13:00:00,31.57,31.61,31.56,31.58,292559.0,30.4172,30.4557,30.4075,30.4268,292559.0
2024-01-18 13:05:00,31.59,31.6,31.55,31.57,230755.0,30.4364,30.4461,30.3979,30.4172,230755.0
2024-01-18 13:10:00,31.58,31.64,31.56,31.63,194665.0,30.4268,30.4846,30.4075,30.475,194665.0
2024-01-18 13:15:00,31.63,31.66,31.62,31.63,296114.0,30.475,30.5039,30.4653,30.475,296114.0
2024-01-18 13:20:00,31.63,31.66,31.61,31.63,230618.0,30.475,30.5039,30.4557,30.475,230618.0
2024-01-18 13:25:00,31.63,31.67,31.62,31.65,255460.0,30.475,30.5135,30.4653,30.4942,255460.0
2024-01-18 13:30:00,31.64,31.67,31.63,31.63,185264.0,30.4846,30.5135,30.475,30.475,185264.0
2024-01-18 13:35:00,31.63,31.67,31.6,31.67,312254.0,30.475,30.5135,30.4461,30.5135,312254.0
2024-01-18 13:40:00,31.67,31.68,31.64,31.67,236990.0,30.5135,30.5231,30.4846,30.5135,236990.0
2024-01-18 13:45:00,31.66,31.67,31.61,31.62,284885.0,30.5039,30.5135,30.4557,30.4653,284885.0
2024-01-18 13:50:00,31.62,31.64,31.61,31.62,211186.0,30.4653,30.4846,30.4557,30.4653,211186.0
2024-01-18 13:55:00,31.62,31.62,31.58,31.58,163118.0,30.4653,30.4653,30.4268,30.4268,163118.0
2024-01-18 14:00:00,31.58,31.63,31.58,31.61,245149.0,30.4268,30.475,30.4268,30.4557,245149.0
2024-01-18 14:05:00,31.61,31.63,31.6,31.6,187499.0,30.4557,30.475,30.4461,30.4461,187499.0
2024-01-18 14:10:00,31.61,31.61,31.58,31.6,236881.0,30.4557,30.4557,30.4268,30.4461,236881.0
2024-01-18 14:15:00,31.59,31.61,31.56,31.59,230904.0,30.4364,30.4557,30.4075,30.4364,230904.0
2024-01-18 14:20:00,31.59,31.63,31.57,31.62,301685.0,30.4364,30.475,30.4172,30.4653,301685.0
2024-01-18 14:25:00,31.63,31.65,31.61,31.65,257458.0,30.475,30.4942,30.4557,30.4942,257458.0
2024-01-18 14:30:00,31.65,31.71,31.64,31.68,456986.0,30.4942,30.552,30.4846,30.5231,456986.0
2024-01-18 14:35:00,31.67,31.69,31.65,31.66,251917.0,30.5135,30.5328,30.4942,30.5039,251917.0
2024-01-18 14:40:00,31.66,31.68,31.61,31.63,440749.0,30.5039,30.5231,30.4557,30.475,440749.0
2024-01-18 14:45:00,31.63,31.63,31.57,31.61,423813.0,30.475,30.475,30.4172,30.4557,423813.0
2024-01-18 14:50:00,31.62,31.65,31.61,31.63,256836.0,30.4653,30.4942,30.4557,30.475,256836.0
2024-01-18 14:55:00,31.63,31.65,31.61,31.61,302874.0,30.475,30.4942,30.4557,30.4557,302874.0
2024-01-18 15:00:00,31.62,31.66,31.61,31.63,248727.0,30.4653,30.5039,30.4557,30.475,248727.0
2024-01-18 15:05:00,31.63,31.67,31.62,31.67,325285.0,30.475,30.5135,30.4653,30.5135,325285.0
2024-01-18 15:10:00,31.67,31.68,31.66,31.67,378465.0,30.5135,30.5231,30.5039,30.5135,378465.0
2024-01-18 15:15:00,31.68,31.71,31.67,31.68,461253.0,30.5231,30.552,30.5135,30.5231,461253.0
2024-01-18 15:20:00,31.67,31.72,31.67,31.7,412276.0,30.5135,30.5617,30.5135,30.5424,412276.0
2024-01-18 15:25:00,31.7,31.72,31.69,31.7,487539.0,30.5424,30.5617,30.5328,30.5424,487539.0
2024-01-18 15:30:00,31.7,31.74,31.69,31.73,430767.0,30.5424,30.5809,30.5328,30.5713,430767.0
2024-01-18 15:35:00,31.73,31.74,31.71,31.71,366075.0,30.5713,30.5809,30.552,30.552,366075.0
2024-01-18 15:40:00,31.72,31.74,31.7,31.71,479595.0,30.5617,30.5809,30.5424,30.552,479595.0
2024-01-18 15:45:00,31.71,31.73,31.68,31.7,553865.0,30.552,30.5713,30.5231,30.5424,553865.0
2024-01-18 15:50:00,31.69,31.75,31.68,31.71,998235.0,30.5328,30.5906,30.5231,30.552,998235.0
2024-01-18 15:55:00,31.7,31.74,31.68,31.73,1549185.0,30.5424,30.5809,30.5231,30.5713,1549185.0
2024-01-19 09:30:00,31.8,31.83,31.65,31.66,2943738.0,30.6388,30.6677,30.4942,30.5039,2943738.0
2024-01-19 09:35:00,31.66,31.71,31.58,31.64,464148.0,30.5039,30.552,30.4268,30.4846,464148.0
2024-01-19 09:40:00,31.64,31.68,31.57,31.62,374838.0,30.4846,30.5231,30.4172,30.4653,374838.0
2024-01-19 09:45:00,31.62,31.74,31.6,31.74,482079.0,30.4653,30.5809,30.4461,30.5809,482079.0
2024-01-19 09:50:00,31.74,31.8,31.71,31.79,417319.0,30.5809,30.6388,30.552,30.6291,417319.0
2024-01-19 09:55:00,31.79,31.83,31.78,31.83,268166.0,30.6291,30.6677,30.6195,30.6677,268166.0
2024-01-19 10:00:00,31.83,31.9,31.78,31.84,522984.0,30.6677,30.7351,30.6195,30.6773,522984.0
2024-01-19 10:05:00,31.83,31.84,31.75,31.82,361551.0,30.6677,30.6773,30.5906,30.658,361551.0
2024-01-19 10:10:00,31.82,31.86,31.8,31.83,378720.0,30.658,30.6966,30.6388,30.6677,378720.0
2024-01-19 10:15:00,31.83,31.89,31.82,31.88,441311.0,30.6677,30.7255,30.658,30.7158,441311.0
2024-01-19 10:20:00,31.88,31.93,31.85,31.92,358904.0,30.7158,30.764,30.6869,30.7544,358904.0
2024-01-19 10:25:00,31.92,31.93,31.83,31.88,295071.0,30.7544,30.764,30.6677,30.7158,295071.0
2024-01-19 10:30:00,31.87,31.87,31.79,31.82,393716.0,30.7062,30.7062,30.6291,30.658,393716.0
2024-01-19 10:35:00,31.82,31.88,31.81,31.84,747233.0,30.658,30.7158,30.6484,30.6773,747233.0
2024-01-19 10:40:00,31.84,31.88,31.82,31.86,269259.0,30.6773,30.7158,30.658,30.6966,269259.0
2024-01-19 10:45:00,31.86,31.86,31.81,31.83,409144.0,30.6966,30.6966,30.6484,30.6677,409144.0
2024-01-19 10:50:00,31.83,31.89,31.81,31.88,372534.0,30.6677,30.7255,30.6484,30.7158,372534.0
2024-01-19 10:55:00,31.89,31.92,31.86,31.92,306020.0,30.7255,30.7544,30.6966,30.7544,306020.0
2024-01-19 11:00:00,31.92,31.93,31.87,31.89,312212.0,30.7544,30.764,30.7062,30.7255,312212.0
2024-01-19 11:05:00,31.89,31.89,31.86,31.86,302399.0,30.7255,30.7255,30.6966,30.6966,302399.0
2024-01-19 11:10:00,31.87,31.92,31.86,31.87,373658.0,30.7062,30.7544,30.6966,30.7062,373658.0
2024-01-19 11:15:00,31.87,31.91,31.86,31.88,409685.0,30.7062,30.7447,30.6966,30.7158,409685.0
2024-01-19 11:20:00,31.87,31.91,31.87,31.89,239123.0,30.7062,30.7447,30.7062,30.7255,239123.0
2024-01-19 11:25:00,31.89,31.9,31.85,31.86,366264.0,30.7255,30.7351,30.6869,30.6966,366264.0
2024-01-19 11:30:00,31.86,31.89,31.84,31.84,374341.0,30.6966,30.7255,30.6773,30.6773,374341.0
2024-01-19 11:35:00,31.85,31.86,31.8,31.82,311035.0,30.6869,30.6966,30.6388,30.658,311035.0
2024-01-19 11:40:00,31.82,31.83,31.76,31.78,378588.0,30.658,30.6677,30.6002,30.6195,378588.0
2024-01-19 11:45:00,31.78,31.78,31.74,31.78,481762.0,30.6195,30.6195,30.5809,30.6195,481762.0
2024-01-19 11:50:00,31.78,31.83,31.77,31.82,467293.0,30.6195,30.6677,30.6098,30.658,467293.0
2024-01-19 11:55:00,31.82,31.86,31.81,31.85,247102.0,30.658,30.6966,30.6484,30.6869,247102.0
2024-01-19 12:00:00,31.85,31.87,31.83,31.84,254696.0,30.6869,30.7062,30.6677,30.6773,254696.0
2024-01-19 12:05:00,31.84,31.87,31.83,31.87,240107.0,30.6773,30.7062,30.6677,30.7062,240107.0
2024-01-19 12:10:00,31.87,31.91,31.86,31.89,229845.0,30.7062,30.7447,30.6966,30.7255,229845.0
2024-01-19 12:15:00,31.89,31.95,31.88,31.95,300004.0,30.7255,30.7833,30.7158,30.7833,300004.0
2024-01-19 12:20:00,31.95,31.96,31.93,31.96,409760.0,30.7833,30.7929,30.764,30.7929,409760.0
2024-01-19 12:25:00,31.96,32.0,31.95,31.99,238338.0,30.7929,30.8314,30.7833,30.8218,238338.0
2024-01-19 12:30:00,31.99,32.08,31.98,32.05,596973.0,30.8218,30.9085,30.8122,30.8796,596973.0
2024-01-19 12:35:00,32.05,32.05,32.0,32.01,288742.0,30.8796,30.8796,30.8314,30.8411,288742.0
2024-01-19 12:40:00,32.01,32.03,31.98,32.02,407494.0,30.8411,30.8604,30.8122,30.8507,407494.0
2024-01-19 12:45:00,32.02,32.04,32.0,32.02,266638.0,30.8507,30.87,30.8314,30.8507,266638.0
2024-01-19 12:50:00,32.02,32.03,31.99,32.02,147620.0,30.8507,30.8604,30.8218,30.8507,147620.0
2024-01-19 12:55:00,32.01,32.06,32.01,32.05,236566.0,30.8411,30.8893,30.8411,30.8796,236566.0
2024-01-19 13:00:00,32.05,32.06,32.02,32.04,380945.0,30.8796,30.8893,30.8507,30.87,380945.0
2024-01-19 13:05:00,32.04,32.07,32.02,32.04,237353.0,30.87,30.8989,30.8507,30.87,237353.0
2024-01-19 13:10:00,32.04,32.05,32.03,32.03,239725.0,30.87,30.8796,30.8604,30.8604,239725.0
2024-01-19 13:15:00,32.04,32.1,32.03,32.06,495916.0,30.87,30.9278,30.8604,30.8893,495916.0
2024-01-19 13:20:00,32.06,32.11,32.06,32.09,238504.0,30.8893,30.9374,30.8893,30.9182,238504.0
2024-01-19 13:25:00,32.09,32.11,32.08,32.11,149065.0,30.9182,30.9374,30.9085,30.9374,149065.0
2024-01-19 13:30:00,32.11,32.14,32.1,32.12,289321.0,30.9374,30.9663,30.9278,30.9471,289321.0
2024-01-19 13:35:00,32.12,32.17,32.11,32.16,628376.0,30.9471,30.9952,30.9374,30.9856,628376.0
2024-01-19 13:40:00,32.16,32.19,32.14,32.18,509320.0,30.9856,31.0145,30.9663,31.0049,509320.0
2024-01-19 13:45:00,32.18,32.19,32.13,32.16,461377.0,31.0049,31.0145,30.9567,30.9856,461377.0
2024-01-19 13:50:00,32.16,32.16,32.12,32.16,188532.0,30.9856,30.9856,30.9471,30.9856,188532.0
2024-01-19 13:55:00,32.16,32.21,32.15,32.17,395854.0,30.9856,31.0338,30.976,30.9952,395854.0
2024-01-19 14:00:00,32.18,32.19,32.14,32.18,377482.0,31.0049,31.0145,30.9663,31.0049,377482.0
2024-01-19 14:05:00,32.19,32.2,32.15,32.2,250992.0,31.0145,31.0241,30.976,31.0241,250992.0
2024-01-19 14:10:00,32.2,32.21,32.17,32.19,466834.0,31.0241,31.0338,30.9952,31.0145,466834.0
2024-01-19 14:15:00,32.19,32.2,32.13,32.16,666211.0,31.0145,31.0241,30.9567,30.9856,666211.0
2024-01-19 14:20:00,32.16,32.2,32.14,32.19,284400.0,30.9856,31.0241,30.9663,31.0145,284400.0
2024-01-19 14:25:00,32.19,32.21,32.13,32.13,945279.0,31.0145,31.0338,30.9567,30.9567,945279.0
2024-01-19 14:30:00,32.13,32.16,32.1,32.12,495485.0,30.9567,30.9856,30.9278,30.9471,495485.0
2024-01-19 14:35:00,32.12,32.15,32.1,32.13,490408.0,30.9471,30.976,30.9278,30.9567,490408.0
2024-01-19 14:40:00,32.14,32.18,32.12,32.16,592301.0,30.9663,31.0049,30.9471,30.9856,592301.0
2024-01-19 14:45:00,32.16,32.18,32.13,32.16,323552.0,30.9856,31.0049,30.9567,30.9856,323552.0
2024-01-19 14:50:00,32.17,32.18,32.11,32.15,353864.0,30.9952,31.0049,30.9374,30.976,353864.0
2024-01-19 14:55:00,32.15,32.18,32.14,32.16,465762.0,30.976,31.0049,30.9663,30.9856,465762.0
2024-01-19 15:00:00,32.16,32.2,32.15,32.18,545388.0,30.9856,31.0241,30.976,31.0049,545388.0
2024-01-19 15:05:00,32.19,32.21,32.17,32.18,475430.0,31.0145,31.0338,30.9952,31.0049,475430.0
2024-01-19 15:10:00,32.18,32.21,32.17,32.19,522227.0,31.0049,31.0338,30.9952,31.0145,522227.0
2024-01-19 15:15:00,32.18,32.2,32.14,32.16,462103.0,31.0049,31.0241,30.9663,30.9856,462103.0
2024-01-19 15:20:00,32.16,32.18,32.13,32.14,503188.0,30.9856,31.0049,30.9567,30.9663,503188.0
2024-01-19 15:25:00,32.15,32.16,32.13,32.16,638342.0,30.976,30.9856,30.9567,30.9856,638342.0
2024-01-19 15:30:00,32.16,32.19,32.14,32.17,465587.0,30.9856,31.0145,30.9663,30.9952,465587.0
2024-01-19 15:35:00,32.18,32.21,32.17,32.18,695674.0,31.0049,31.0338,30.9952,31.0049,695674.0
2024-01-19 15:40:00,32.18,32.19,32.13,32.14,1061780.0,31.0049,31.0145,30.9567,30.9663,1061780.0
2024-01-19 15:45:00,32.14,32.2,32.14,32.19,1317231.0,30.9663,31.0241,30.9663,31.0145,1317231.0
2024-01-19 15:50:00,32.19,32.22,32.19,32.22,1509490.0,31.0145,31.0434,31.0145,31.0434,1509490.0
2024-01-19 15:55:00,32.21,32.23,32.19,32.21,2751795.0,31.0338,31.053,31.0145,31.0338,2751795.0
2024-01-22 09:30:00,32.36,32.68,32.32,32.64,1348111.0,31.1783,31.4866,31.1398,31.4481,1348111.0
2024-01-22 09:35:00,32.63,32.72,32.57,32.68,944362.0,31.4384,31.5252,31.3806,31.4866,944362.0
2024-01-22 09:40:00,32.67,32.79,32.67,32.71,1082671.0,31.477,31.5926,31.477,31.5155,1082671.0
2024-01-22 09:45:00,32.71,32.74,32.64,32.7,547970.0,31.5155,31.5444,31.4481,31.5059,547970.0
2024-01-22 09:50:00,32.7,32.86,32.69,32.84,637789.0,31.5059,31.66,31.4963,31.6408,637789.0
2024-01-22 09:55:00,32.83,32.91,32.83,32.88,986259.0,31.6311,31.7082,31.6311,31.6793,986259.0
2024-01-22 10:00:00,32.88,32.99,32.87,32.91,1168450.0,31.6793,31.7853,31.6697,31.7082,1168450.0
2024-01-22 10:05:00,32.91,32.97,32.91,32.97,963301.0,31.7082,31.766,31.7082,31.766,963301.0
2024-01-22 10:10:00,32.97,32.97,32.91,32.93,736197.0,31.766,31.766,31.7082,31.7275,736197.0
2024-01-22 10:15:00,32.92,32.97,32.86,32.88,669536.0,31.7179,31.766,31.66,31.6793,669536.0
2024-01-22 10:20:00,32.88,32.92,32.86,32.9,889169.0,31.6793,31.7179,31.66,31.6986,889169.0
2024-01-22 10:25:00,32.9,32.92,32.86,32.87,519182.0,31.6986,31.7179,31.66,31.6697,519182.0
2024-01-22 10:30:00,32.87,32.88,32.76,32.77,599072.0,31.6697,31.6793,31.5637,31.5733,599072.0
2024-01-22 10:35:00,32.76,32.77,32.71,32.73,423217.0,31.5637,31.5733,31.5155,31.5348,423217.0
2024-01-22 10:40:00,32.72,32.74,32.69,32.72,558828.0,31.5252,31.5444,31.4963,31.5252,558828.0
2024-01-22 10:45:00,32.71,32.74,32.67,32.68,294131.0,31.5155,31.5444,31.477,31.4866,294131.0
2024-01-22 10:50:00,32.67,32.71,32.63,32.65,490154.0,31.477,31.5155,31.4384,31.4577,490154.0
2024-01-22 10:55:00,32.65,32.69,32.64,32.66,391062.0,31.4577,31.4963,31.4481,31.4673,391062.0
2024-01-22 11:00:00,32.66,32.67,32.55,32.58,584144.0,31.4673,31.477,31.3614,31.3903,584144.0
2024-01-22 11:05:00,32.58,32.62,32.56,32.57,277465.0,31.3903,31.4288,31.371,31.3806,277465.0
2024-01-22 11:10:00,32.57,32.6,32.54,32.57,248654.0,31.3806,31.4095,31.3517,31.3806,248654.0
2024-01-22 11:15:00,32.57,32.66,32.56,32.65,466635.0,31.3806,31.4673,31.371,31.4577,466635.0
2024-01-22 11:20:00,32.65,32.65,32.53,32.55,279253.0,31.4577,31.4577,31.3421,31.3614,279253.0
2024-01-22 11:25:00,32.55,32.62,32.54,32.59,209011.0,31.3614,31.4288,31.3517,31.3999,209011.0
2024-01-22 11:30:00,32.59,32.6,32.55,32.55,321001.0,31.3999,31.4095,31.3614,31.3614,321001.0
2024-01-22 11:35:00,32.56,32.6,32.54,32.58,297791.0,31.371,31.4095,31.3517,31.3903,297791.0
2024-01-22 11:40:00,32.59,32.59,32.51,32.53,245752.0,31.3999,31.3999,31.3228,31.3421,245752.0
2024-01-22 11:45:00,32.52,32.56,32.52,32.55,216156.0,31.3325,31.371,31.3325,31.3614,216156.0
2024-01-22 11:50:00,32.55,32.62,32.55,32.62,274119.0,31.3614,31.4288,31.3614,31.4288,274119.0
2024-01-22 11:55:00,32.62,32.63,32.57,32.58,221319.0,31.4288,31.4384,31.3806,31.3903,221319.0
2024-01-22 12:00:00,32.58,32.62,32.57,32.62,240410.0,31.3903,31.4288,31.3806,31.4288,240410.0
2024-01-22 12:05:00,32.61,32.64,32.59,32.61,511725.0,31.4192,31.4481,31.3999,31.4192,511725.0
2024-01-22 12:10:00,32.6,32.64,32.6,32.63,212076.0,31.4095,31.4481,31.4095,31.4384,212076.0
2024-01-22 12:15:00,32.63,32.66,32.59,32.65,330949.0,31.4384,31.4673,31.3999,31.4577,330949.0
2024-01-22 12:20:00,32.66,32.67,32.63,32.66,188096.0,31.4673,31.477,31.4384,31.4673,188096.0
2024-01-22 12:25:00,32.66,32.67,32.64,32.65,175701.0,31.4673,31.477,31.4481,31.4577,175701.0
2024-01-22 12:30:00,32.65,32.65,32.6,32.62,234086.0,31.4577,31.4577,31.4095,31.4288,234086.0
2024-01-22 12:35:00,32.62,32.63,32.6,32.61,222647.0,31.4288,31.4384,31.4095,31.4192,222647.0
2024-01-22 12:40:00,32.62,32.62,32.59,32.59,183745.0,31.4288,31.4288,31.3999,31.3999,183745.0
2024-01-22 12:45:00,32.59,32.6,32.58,32.59,133942.0,31.3999,31.4095,31.3903,31.3999,133942.0
2024-01-22 12:50:00,32.59,32.61,32.58,32.59,219852.0,31.3999,31.4192,31.3903,31.3999,219852.0
2024-01-22 12:55:00,32.59,32.59,32.56,32.57,272523.0,31.3999,31.3999,31.371,31.3806,272523.0
2024-01-22 13:00:00,32.57,32.57,32.52,32.55,159562.0,31.3806,31.3806,31.3325,31.3614,159562.0
2024-01-22 13:05:00,32.54,32.58,32.54,32.57,178306.0,31.3517,31.3903,31.3517,31.3806,178306.0
2024-01-22 13:10:00,32.57,32.61,32.56,32.6,230337.0,31.3806,31.4192,31.371,31.4095,230337.0
2024-01-22 13:15:00,32.6,32.6,32.57,32.57,171978.0,31.4095,31.4095,31.3806,31.3806,171978.0
2024-01-22 13:20:00,32.57,32.58,32.54,32.55,176435.0,31.3806,31.3903,31.3517,31.3614,176435.0
2024-01-22 13:25:00,32.54,32.55,32.47,32.48,449660.0,31.3517,31.3614,31.2843,31.2939,449660.0
2024-01-22 13:30:00,32.48,32.5,32.45,32.48,221888.0,31.2939,31.3132,31.265,31.2939,221888.0
2024-01-22 13:35:00,32.48,32.53,32.48,32.52,229586.0,31.2939,31.3421,31.2939,31.3325,229586.0
2024-01-22 13:40:00,32.52,32.54,32.51,32.54,218320.0,31.3325,31.3517,31.3228,31.3517,218320.0
2024-01-22 13:45:00,32.54,32.55,32.52,32.52,191416.0,31.3517,31.3614,31.3325,31.3325,191416.0
2024-01-22 13:50:00,32.53,32.57,32.52,32.57,170098.0,31.3421,31.3806,31.3325,31.3806,170098.0
2024-01-22 13:55:00,32.57,32.59,32.54,32.55,231884.0,31.3806,31.3999,31.3517,31.3614,231884.0
2024-01-22 14:00:00,32.55,32.59,32.54,32.57,206310.0,31.3614,31.3999,31.3517,31.3806,206310.0
2024-01-22 14:05:00,32.57,32.59,32.57,32.58,150979.0,31.3806,31.3999,31.3806,31.3903,150979.0
2024-01-22 14:10:00,32.57,32.58,32.53,32.55,233300.0,31.3806,31.3903,31.3421,31.3614,233300.0
2024-01-22 14:15:00,32.54,32.55,32.5,32.5,182212.0,31.3517,31.3614,31.3132,31.3132,182212.0
2024-01-22 14:20:00,32.51,32.53,32.49,32.52,245435.0,31.3228,31.3421,31.3036,31.3325,245435.0
2024-01-22 14:25:00,32.52,32.54,32.5,32.53,153941.0,31.3325,31.3517,31.3132,31.3421,153941.0
2024-01-22 14:30:00,32.52,32.54,32.5,32.52,352573.0,31.3325,31.3517,31.3132,31.3325,352573.0
2024-01-22 14:35:00,32.52,32.56,32.52,32.55,179019.0,31.3325,31.371,31.3325,31.3614,179019.0
2024-01-22 14:40:00,32.54,32.55,32.51,32.52,202478.0,31.3517,31.3614,31.3228,31.3325,202478.0
2024-01-22 14:45:00,32.52,32.54,32.51,32.52,201121.0,31.3325,31.3517,31.3228,31.3325,201121.0
2024-01-22 14:50:00,32.53,32.53,32.51,32.52,141823.0,31.3421,31.3421,31.3228,31.3325,141823.0
2024-01-22 14:55:00,32.51,32.53,32.5,32.51,229309.0,31.3228,31.3421,31.3132,31.3228,229309.0
2024-01-22 15:00:00,32.52,32.54,32.48,32.53,337520.0,31.3325,31.3517,31.2939,31.3421,337520.0
2024-01-22 15:05:00,32.53,32.54,32.5,32.54,173339.0,31.3421,31.3517,31.3132,31.3517,173339.0
2024-01-22 15:10:00,32.54,32.58,32.52,32.55,362405.0,31.3517,31.3903,31.3325,31.3614,362405.0
2024-01-22 15:15:00,32.55,32.57,32.51,32.54,456383.0,31.3614,31.3806,31.3228,31.3517,456383.0
2024-01-22 15:20:00,32.55,32.56,32.53,32.54,254905.0,31.3614,31.371,31.3421,31.3517,254905.0
2024-01-22 15:25:00,32.54,32.59,32.53,32.58,302478.0,31.3517,31.3999,31.3421,31.3903,302478.0
2024-01-22 15:30:00,32.58,32.6,32.56,32.59,578127.0,31.3903,31.4095,31.371,31.3999,578127.0
2024-01-22 15:35:00,32.59,32.63,32.59,32.61,490573.0,31.3999,31.4384,31.3999,31.4192,490573.0
2024-01-22 15:40:00,32.61,32.62,32.53,32.55,929464.0,31.4192,31.4288,31.3421,31.3614,929464.0
2024-01-22 15:45:00,32.55,32.57,32.53,32.54,833481.0,31.3614,31.3806,31.3421,31.3517,833481.0
2024-01-22 15:50:00,32.54,32.57,32.52,32.54,1057217.0,31.3517,31.3806,31.3325,31.3517,1057217.0
2024-01-22 15:55:00,32.54,32.59,32.53,32.55,1504606.0,31.3517,31.3999,31.3421,31.3614,1504606.0
2024-01-23 09:30:00,32.54,32.75,32.5,32.66,966089.0,31.3517,31.5541,31.3132,31.4673,966089.0
2024-01-23 09:35:00,32.67,32.75,32.65,32.71,414038.0,31.477,31.5541,31.4577,31.5155,414038.0
2024-01-23 09:40:00,32.7,32.73,32.63,32.63,362812.0,31.5059,31.5348,31.4384,31.4384,362812.0
2024-01-23 09:45:00,32.63,32.64,32.47,32.48,314320.0,31.4384,31.4481,31.2843,31.2939,314320.0
2024-01-23 09:50:00,32.48,32.49,32.41,32.43,896748.0,31.2939,31.3036,31.2265,31.2457,896748.0
2024-01-23 09:55:00,32.43,32.52,32.39,32.48,693076.0,31.2457,31.3325,31.2072,31.2939,693076.0
2024-01-23 10:00:00,32.48,32.64,32.47,32.61,598320.0,31.2939,31.4481,31.2843,31.4192,598320.0
2024-01-23 10:05:00,32.61,32.68,32.57,32.59,444410.0,31.4192,31.4866,31.3806,31.3999,444410.0
2024-01-23 10:10:00,32.58,32.68,32.57,32.6,305624.0,31.3903,31.4866,31.3806,31.4095,305624.0
2024-01-23 10:15:00,32.59,32.67,32.59,32.66,261794.0,31.3999,31.477,31.3999,31.4673,261794.0
2024-01-23 10:20:00,32.66,32.66,32.57,32.59,368798.0,31.4673,31.4673,31.3806,31.3999,368798.0
2024-01-23 10:25:00,32.58,32.61,32.56,32.57,174456.0,31.3903,31.4192,31.371,31.3806,174456.0
2024-01-23 10:30:00,32.57,32.57,32.5,32.51,200062.0,31.3806,31.3806,31.3132,31.3228,200062.0
2024-01-23 10:35:00,32.51,32.56,32.48,32.54,297718.0,31.3228,31.371,31.2939,31.3517,297718.0
2024-01-23 10:40:00,32.53,32.54,32.47,32.48,282074.0,31.3421,31.3517,31.2843,31.2939,282074.0
2024-01-23 10:45:00,32.49,32.52,32.47,32.52,329766.0,31.3036,31.3325,31.2843,31.3325,329766.0
2024-01-23 10:50:00,32.51,32.52,32.46,32.48,353392.0,31.3228,31.3325,31.2747,31.2939,353392.0
2024-01-23 10:55:00,32.48,32.52,32.47,32.52,231028.0,31.2939,31.3325,31.2843,31.3325,231028.0
2024-01-23 11:00:00,32.52,32.55,32.5,32.52,221274.0,31.3325,31.3614,31.3132,31.3325,221274.0
2024-01-23 11:05:00,32.52,32.55,32.5,32.52,391151.0,31.3325,31.3614,31.3132,31.3325,391151.0
2024-01-23 11:10:00,32.52,32.57,32.52,32.55,203442.0,31.3325,31.3806,31.3325,31.3614,203442.0
2024-01-23 11:15:00,32.55,32.57,32.47,32.48,347303.0,31.3614,31.3806,31.2843,31.2939,347303.0
2024-01-23 11:20:00,32.48,32.55,32.47,32.54,289411.0,31.2939,31.3614,31.2843,31.3517,289411.0
2024-01-23 11:25:00,32.54,32.55,32.51,32.54,218215.0,31.3517,31.3614,31.3228,31.3517,218215.0
2024-01-23 11:30:00,32.54,32.55,32.48,32.48,216530.0,31.3517,31.3614,31.2939,31.2939,216530.0
2024-01-23 11:35:00,32.48,32.55,32.48,32.55,181274.0,31.2939,31.3614,31.2939,31.3614,181274.0
2024-01-23 11:40:00,32.55,32.57,32.54,32.57,144832.0,31.3614,31.3806,31.3517,31.3806,144832.0
2024-01-23 11:45:00,32.56,32.56,32.52,32.52,156335.0,31.371,31.371,31.3325,31.3325,156335.0
2024-01-23 11:50:00,32.52,32.56,32.52,32.56,98574.0,31.3325,31.371,31.3325,31.371,98574.0
2024-01-23 11:55:00,32.55,32.6,32.55,32.59,174416.0,31.3614,31.4095,31.3614,31.3999,174416.0
2024-01-23 12:00:00,32.59,32.6,32.56,32.58,196139.0,31.3999,31.4095,31.371,31.3903,196139.0
2024-01-23 12:05:00,32.57,32.61,32.56,32.58,253845.0,31.3806,31.4192,31.371,31.3903,253845.0
2024-01-23 12:10:00,32.58,32.6,32.55,32.55,174488.0,31.3903,31.4095,31.3614,31.3614,174488.0
2024-01-23 12:15:00,32.56,32.6,32.55,32.59,183870.0,31.371,31.4095,31.3614,31.3999,183870.0
2024-01-23 12:20:00,32.59,32.61,32.57,32.59,219575.0,31.3999,31.4192,31.3806,31.3999,219575.0
2024-01-23 12:25:00,32.58,32.62,32.58,32.61,190166.0,31.3903,31.4288,31.3903,31.4192,190166.0
2024-01-23 12:30:00,32.62,32.63,32.6,32.62,173465.0,31.4288,31.4384,31.4095,31.4288,173465.0
2024-01-23 12:35:00,32.62,32.63,32.61,32.62,113932.0,31.4288,31.4384,31.4192,31.4288,113932.0
2024-01-23 12:40:00,32.62,32.65,32.6,32.63,193593.0,31.4288,31.4577,31.4095,31.4384,193593.0
2024-01-23 12:45:00,32.63,32.64,32.58,32.58,220540.0,31.4384,31.4481,31.3903,31.3903,220540.0
2024-01-23 12:50:00,32.59,32.62,32.58,32.61,195801.0,31.3999,31.4288,31.3903,31.4192,195801.0
2024-01-23 12:55:00,32.61,32.63,32.6,32.62,149334.0,31.4192,31.4384,31.4095,31.4288,149334.0
2024-01-23 13:00:00,32.62,32.62,32.58,32.58,125075.0,31.4288,31.4288,31.3903,31.3903,125075.0
2024-01-23 13:05:00,32.59,32.61,32.57,32.61,195130.0,31.3999,31.4192,31.3806,31.4192,195130.0
2024-01-23 13:10:00,32.61,32.67,32.6,32.66,303578.0,31.4192,31.477,31.4095,31.4673,303578.0
2024-01-23 13:15:00,32.66,32.69,32.65,32.66,444540.0,31.4673,31.4963,31.4577,31.4673,444540.0
2024-01-23 13:20:00,32.65,32.66,32.61,32.61,112123.0,31.4577,31.4673,31.4192,31.4192,112123.0
2024-01-23 13:25:00,32.62,32.64,32.61,32.62,178846.0,31.4288,31.4481,31.4192,31.4288,178846.0
2024-01-23 13:30:00,32.62,32.64,32.6,32.64,105580.0,31.4288,31.4481,31.4095,31.4481,105580.0
2024-01-23 13:35:00,32.64,32.68,32.63,32.67,128712.0,31.4481,31.4866,31.4384,31.477,128712.0
2024-01-23 13:40:00,32.67,32.69,32.65,32.66,303172.0,31.477,31.4963,31.4577,31.4673,303172.0
2024-01-23 13:45:00,32.66,32.7,32.66,32.67,207397.0,31.4673,31.5059,31.4673,31.477,207397.0
2024-01-23 13:50:00,32.68,32.69,32.65,32.66,186880.0,31.4866,31.4963,31.4577,31.4673,186880.0
2024-01-23 13:55:00,32.66,32.69,32.65,32.68,202028.0,31.4673,31.4963,31.4577,31.4866,202028.0
2024-01-23 14:00:00,32.68,32.7,32.66,32.69,330172.0,31.4866,31.5059,31.4673,31.4963,330172.0
2024-01-23 14:05:00,32.69,32.69,32.65,32.68,143443.0,31.4963,31.4963,31.4577,31.4866,143443.0
2024-01-23 14:10:00,32.68,32.7,32.67,32.68,211256.0,31.4866,31.5059,31.477,31.4866,211256.0
2024-01-23 14:15:00,32.69,32.69,32.65,32.66,210645.0,31.4963,31.4963,31.4577,31.4673,210645.0
2024-01-23 14:20:00,32.66,32.68,32.64,32.68,110575.0,31.4673,31.4866,31.4481,31.4866,110575.0
2024-01-23 14:25:00,32.68,32.68,32.65,32.67,113919.0,31.4866,31.4866,31.4577,31.477,113919.0
2024-01-23 14:30:00,32.68,32.68,32.65,32.66,124923.0,31.4866,31.4866,31.4577,31.4673,124923.0
2024-01-23 14:35:00,32.66,32.7,32.66,32.7,156685.0,31.4673,31.5059,31.4673,31.5059,156685.0
2024-01-23 14:40:00,32.7,32.71,32.69,32.7,145044.0,31.5059,31.5155,31.4963,31.5059,145044.0
2024-01-23 14:45:00,32.7,32.74,32.69,32.7,379043.0,31.5059,31.5444,31.4963,31.5059,379043.0
2024-01-23 14:50:00,32.7,32.74,32.69,32.74,227866.0,31.5059,31.5444,31.4963,31.5444,227866.0
2024-01-23 14:55:00,32.74,32.75,32.73,32.73,170612.0,31.5444,31.5541,31.5348,31.5348,170612.0
2024-01-23 15:00:00,32.74,32.76,32.72,32.74,394721.0,31.5444,31.5637,31.5252,31.5444,394721.0
2024-01-23 15:05:00,32.73,32.77,32.73,32.75,220519.0,31.5348,31.5733,31.5348,31.5541,220519.0
2024-01-23 15:10:00,32.75,32.79,32.74,32.79,318127.0,31.5541,31.5926,31.5444,31.5926,318127.0
2024-01-23 15:15:00,32.78,32.8,32.75,32.77,326830.0,31.583,31.6022,31.5541,31.5733,326830.0
2024-01-23 15:20:00,32.77,32.78,32.74,32.75,463538.0,31.5733,31.583,31.5444,31.5541,463538.0
2024-01-23 15:25:00,32.74,32.75,32.72,32.73,311749.0,31.5444,31.5541,31.5252,31.5348,311749.0
2024-01-23 15:30:00,32.73,32.73,32.68,32.69,534617.0,31.5348,31.5348,31.4866,31.4963,534617.0
2024-01-23 15:35:00,32.69,32.71,32.67,32.7,444530.0,31.4963,31.5155,31.477,31.5059,444530.0
2024-01-23 15:40:00,32.7,32.76,32.7,32.76,754756.0,31.5059,31.5637,31.5059,31.5637,754756.0
2024-01-23 15:45:00,32.76,32.78,32.73,32.73,764536.0,31.5637,31.583,31.5348,31.5348,764536.0
2024-01-23 15:50:00,32.73,32.79,32.73,32.76,1021013.0,31.5348,31.5926,31.5348,31.5637,1021013.0
2024-01-23 15:55:00,32.75,32.82,32.75,32.79,1740728.0,31.5541,31.6215,31.5541,31.5926,1740728.0
2024-01-24 09:30:00,33.03,33.16,32.98,33.07,1306247.0,31.8238,31.9491,31.7757,31.8624,1306247.0
2024-01-24 09:35:00,33.08,33.12,33.01,33.08,545651.0,31.872,31.9105,31.8046,31.872,545651.0
2024-01-24 09:40:00,33.08,33.13,33.07,33.13,357230.0,31.872,31.9202,31.8624,31.9202,357230.0
2024-01-24 09:45:00,33.12,33.13,33.02,33.06,586262.0,31.9105,31.9202,31.8142,31.8527,586262.0
2024-01-24 09:50:00,33.05,33.08,33.02,33.08,551197.0,31.8431,31.872,31.8142,31.872,551197.0
2024-01-24 09:55:00,33.08,33.09,33.04,33.07,366102.0,31.872,31.8816,31.8335,31.8624,366102.0
2024-01-24 10:00:00,33.07,33.09,33.0,33.02,744060.0,31.8624,31.8816,31.7949,31.8142,744060.0
2024-01-24 10:05:00,33.02,33.09,32.99,33.05,628362.0,31.8142,31.8816,31.7853,31.8431,628362.0
2024-01-24 10:10:00,33.05,33.06,32.96,33.03,508411.0,31.8431,31.8527,31.7564,31.8238,508411.0
2024-01-24 10:15:00,33.02,33.05,32.98,33.0,340176.0,31.8142,31.8431,31.7757,31.7949,340176.0
2024-01-24 10:20:00,33.0,33.0,32.95,32.98,332225.0,31.7949,31.7949,31.7468,31.7757,332225.0
2024-01-24 10:25:00,32.98,33.0,32.96,32.98,248557.0,31.7757,31.7949,31.7564,31.7757,248557.0
2024-01-24 10:30:00,32.99,32.99,32.94,32.95,319626.0,31.7853,31.7853,31.7371,31.7468,319626.0
2024-01-24 10:35:00,32.95,33.0,32.94,33.0,312693.0,31.7468,31.7949,31.7371,31.7949,312693.0
2024-01-24 10:40:00,33.0,33.07,32.99,33.07,370576.0,31.7949,31.8624,31.7853,31.8624,370576.0
2024-01-24 10:45:00,33.07,33.07,33.03,33.05,269268.0,31.8624,31.8624,31.8238,31.8431,269268.0
2024-01-24 10:50:00,33.05,33.08,33.02,33.07,295885.0,31.8431,31.872,31.8142,31.8624,295885.0
2024-01-24 10:55:00,33.07,33.09,33.06,33.08,195160.0,31.8624,31.8816,31.8527,31.872,195160.0
2024-01-24 11:00:00,33.08,33.14,33.07,33.11,502849.0,31.872,31.9298,31.8624,31.9009,502849.0
2024-01-24 11:05:00,33.11,33.16,33.1,33.15,388579.0,31.9009,31.9491,31.8913,31.9395,388579.0
2024-01-24 11:10:00,33.15,33.16,33.12,33.13,419019.0,31.9395,31.9491,31.9105,31.9202,419019.0
2024-01-24 11:15:00,33.13,33.18,33.11,33.15,516529.0,31.9202,31.9684,31.9009,31.9395,516529.0
2024-01-24 11:20:00,33.15,33.17,33.13,33.15,328026.0,31.9395,31.9587,31.9202,31.9395,328026.0
2024-01-24 11:25:00,33.15,33.19,33.15,33.18,291835.0,31.9395,31.978,31.9395,31.9684,291835.0
2024-01-24 11:30:00,33.19,33.22,33.18,33.19,591834.0,31.978,32.0069,31.9684,31.978,591834.0
2024-01-24 11:35:00,33.2,33.28,33.19,33.27,485349.0,31.9876,32.0647,31.978,32.0551,485349.0
2024-01-24 11:40:00,33.27,33.33,33.26,33.32,530439.0,32.0551,32.1129,32.0454,32.1032,530439.0
2024-01-24 11:45:00,33.32,33.34,33.3,33.3,478647.0,32.1032,32.1225,32.084,32.084,478647.0
2024-01-24 11:50:00,33.3,33.32,33.23,33.24,458182.0,32.084,32.1032,32.0165,32.0262,458182.0
2024-01-24 11:55:00,33.24,33.29,33.23,33.27,434411.0,32.0262,32.0743,32.0165,32.0551,434411.0
2024-01-24 12:00:00,33.28,33.29,33.25,33.26,362019.0,32.0647,32.0743,32.0358,32.0454,362019.0
2024-01-24 12:05:00,33.26,33.26,33.22,33.23,243486.0,32.0454,32.0454,32.0069,32.0165,243486.0
2024-01-24 12:10:00,33.23,33.24,33.19,33.23,416070.0,32.0165,32.0262,31.978,32.0165,416070.0
2024-01-24 12:15:00,33.22,33.25,33.2,33.21,270763.0,32.0069,32.0358,31.9876,31.9973,270763.0
2024-01-24 12:20:00,33.22,33.23,33.2,33.23,250204.0,32.0069,32.0165,31.9876,32.0165,250204.0
2024-01-24 12:25:00,33.23,33.24,33.22,33.22,240435.0,32.0165,32.0262,32.0069,32.0069,240435.0
2024-01-24 12:30:00,33.23,33.23,33.18,33.2,292931.0,32.0165,32.0165,31.9684,31.9876,292931.0
2024-01-24 12:35:00,33.2,33.24,33.19,33.23,135493.0,31.9876,32.0262,31.978,32.0165,135493.0
2024-01-24 12:40:00,33.24,33.24,33.2,33.21,458801.0,32.0262,32.0262,31.9876,31.9973,458801.0
2024-01-24 12:45:00,33.21,33.21,33.16,33.2,331599.0,31.9973,31.9973,31.9491,31.9876,331599.0
2024-01-24 12:50:00,33.2,33.22,33.18,33.22,159749.0,31.9876,32.0069,31.9684,32.0069,159749.0
2024-01-24 12:55:00,33.22,33.23,33.2,33.22,230733.0,32.0069,32.0165,31.9876,32.0069,230733.0
2024-01-24 13:00:00,33.22,33.23,33.16,33.18,299061.0,32.0069,32.0165,31.9491,31.9684,299061.0
2024-01-24 13:05:00,33.18,33.18,33.12,33.14,291884.0,31.9684,31.9684,31.9105,31.9298,291884.0
2024-01-24 13:10:00,33.14,33.14,33.06,33.08,545407.0,31.9298,31.9298,31.8527,31.872,545407.0
2024-01-24 13:15:00,33.08,33.11,33.06,33.09,302196.0,31.872,31.9009,31.8527,31.8816,302196.0
2024-01-24 13:20:00,33.09,33.11,33.07,33.11,283031.0,31.8816,31.9009,31.8624,31.9009,283031.0
2024-01-24 13:25:00,33.11,33.13,33.1,33.12,258617.0,31.9009,31.9202,31.8913,31.9105,258617.0
2024-01-24 13:30:00,33.13,33.13,33.08,33.09,183641.0,31.9202,31.9202,31.872,31.8816,183641.0
2024-01-24 13:35:00,33.1,33.1,33.07,33.08,199279.0,31.8913,31.8913,31.8624,31.872,199279.0
2024-01-24 13:40:00,33.07,33.1,33.06,33.09,198235.0,31.8624,31.8913,31.8527,31.8816,198235.0
2024-01-24 13:45:00,33.09,33.1,33.07,33.08,193230.0,31.8816,31.8913,31.8624,31.872,193230.0
2024-01-24 13:50:00,33.07,33.08,33.05,33.06,123591.0,31.8624,31.872,31.8431,31.8527,123591.0
2024-01-24 13:55:00,33.07,33.07,33.03,33.05,152447.0,31.8624,31.8624,31.8238,31.8431,152447.0
2024-01-24 14:00:00,33.05,33.07,33.04,33.07,170346.0,31.8431,31.8624,31.8335,31.8624,170346.0
2024-01-24 14:05:00,33.07,33.1,33.07,33.07,143333.0,31.8624,31.8913,31.8624,31.8624,143333.0
2024-01-24 14:10:00,33.08,33.09,33.05,33.05,150984.0,31.872,31.8816,31.8431,31.8431,150984.0
2024-01-24 14:15:00,33.05,33.06,33.01,33.02,221401.0,31.8431,31.8527,31.8046,31.8142,221401.0
2024-01-24 14:20:00,33.02,33.02,32.97,32.98,222308.0,31.8142,31.8142,31.766,31.7757,222308.0
2024-01-24 14:25:00,32.98,33.02,32.97,33.0,258650.0,31.7757,31.8142,31.766,31.7949,258650.0
2024-01-24 14:30:00,33.0,33.02,32.98,32.98,230074.0,31.7949,31.8142,31.7757,31.7757,230074.0
2024-01-24 14:35:00,32.98,33.04,32.98,33.04,237651.0,31.7757,31.8335,31.7757,31.8335,237651.0
2024-01-24 14:40:00,33.03,33.07,33.03,33.07,278388.0,31.8238,31.8624,31.8238,31.8624,278388.0
2024-01-24 14:45:00,33.07,33.1,33.06,33.09,235561.0,31.8624,31.8913,31.8527,31.8816,235561.0
2024-01-24 14:50:00,33.09,33.1,33.06,33.09,206664.0,31.8816,31.8913,31.8527,31.8816,206664.0
2024-01-24 14:55:00,33.09,33.1,33.07,33.09,150713.0,31.8816,31.8913,31.8624,31.8816,150713.0
2024-01-24 15:00:00,33.09,33.09,33.06,33.08,245892.0,31.8816,31.8816,31.8527,31.872,245892.0
2024-01-24 15:05:00,33.08,33.1,33.05,33.05,167339.0,31.872,31.8913,31.8431,31.8431,167339.0
2024-01-24 15:10:00,33.05,33.05,32.98,33.0,470067.0,31.8431,31.8431,31.7757,31.7949,470067.0
2024-01-24 15:15:00,32.99,33.0,32.96,32.98,271669.0,31.7853,31.7949,31.7564,31.7757,271669.0
2024-01-24 15:20:00,32.98,32.98,32.95,32.98,305043.0,31.7757,31.7757,31.7468,31.7757,305043.0
2024-01-24 15:25:00,32.98,32.98,32.93,32.94,468083.0,31.7757,31.7757,31.7275,31.7371,468083.0
2024-01-24 15:30:00,32.94,32.98,32.93,32.97,422477.0,31.7371,31.7757,31.7275,31.766,422477.0
2024-01-24 15:35:00,32.98,33.0,32.96,32.98,448008.0,31.7757,31.7949,31.7564,31.7757,448008.0
2024-01-24 15:40:00,32.97,33.01,32.97,33.01,501632.0,31.766,31.8046,31.766,31.8046,501632.0
2024-01-24 15:45:00,33.01,33.01,32.92,32.92,837278.0,31.8046,31.8046,31.7179,31.7179,837278.0
2024-01-24 15:50:00,32.92,32.95,32.91,32.95,883050.0,31.7179,31.7468,31.7082,31.7468,883050.0
2024-01-24 15:55:00,32.95,32.99,32.94,32.98,1316852.0,31.7468,31.7853,31.7371,31.7757,1316852.0
2024-01-25 09:30:00,33.23,33.33,33.21,33.24,1595030.0,32.0165,32.1129,31.9973,32.0262,1595030.0
2024-01-25 09:35:00,33.25,33.28,33.21,33.22,418149.0,32.0358,32.0647,31.9973,32.0069,418149.0
2024-01-25 09:40:00,33.23,33.24,33.08,33.11,476438.0,32.0165,32.0262,31.872,31.9009,476438.0
2024-01-25 09:45:00,33.11,33.12,33.01,33.07,466470.0,31.9009,31.9105,31.8046,31.8624,466470.0
2024-01-25 09:50:00,33.07,33.14,33.05,33.12,354149.0,31.8624,31.9298,31.8431,31.9105,354149.0
2024-01-25 09:55:00,33.12,33.19,33.11,33.19,426459.0,31.9105,31.978,31.9009,31.978,426459.0
2024-01-25 10:00:00,33.2,33.23,33.15,33.2,309210.0,31.9876,32.0165,31.9395,31.9876,309210.0
2024-01-25 10:05:00,33.19,33.27,33.16,33.26,332747.0,31.978,32.0551,31.9491,32.0454,332747.0
2024-01-25 10:10:00,33.27,33.28,33.17,33.19,404929.0,32.0551,32.0647,31.9587,31.978,404929.0
2024-01-25 10:15:00,33.19,33.21,33.14,33.18,285151.0,31.978,31.9973,31.9298,31.9684,285151.0
2024-01-25 10:20:00,33.18,33.23,33.15,33.22,259972.0,31.9684,32.0165,31.9395,32.0069,259972.0
2024-01-25 10:25:00,33.22,33.22,33.16,33.19,227207.0,32.0069,32.0069,31.9491,31.978,227207.0
2024-01-25 10:30:00,33.2,33.2,33.1,33.12,353098.0,31.9876,31.9876,31.8913,31.9105,353098.0
2024-01-25 10:35:00,33.12,33.14,33.08,33.11,356374.0,31.9105,31.9298,31.872,31.9009,356374.0
2024-01-25 10:40:00,33.11,33.11,33.05,33.08,308342.0,31.9009,31.9009,31.8431,31.872,308342.0
2024-01-25 10:45:00,33.08,33.11,33.05,33.07,233977.0,31.872,31.9009,31.8431,31.8624,233977.0
2024-01-25 10:50:00,33.07,33.07,33.0,33.02,276389.0,31.8624,31.8624,31.7949,31.8142,276389.0
2024-01-25 10:55:00,33.02,33.04,32.97,32.98,484846.0,31.8142,31.8335,31.766,31.7757,484846.0
2024-01-25 11:00:00,32.98,32.98,32.95,32.98,233026.0,31.7757,31.7757,31.7468,31.7757,233026.0
2024-01-25 11:05:00,32.97,33.02,32.97,32.99,357626.0,31.766,31.8142,31.766,31.7853,357626.0
2024-01-25 11:10:00,33.0,33.01,32.97,33.01,434949.0,31.7949,31.8046,31.766,31.8046,434949.0
2024-01-25 11:15:00,33.01,33.04,33.0,33.02,314908.0,31.8046,31.8335,31.7949,31.8142,314908.0
2024-01-25 11:20:00,33.02,33.05,33.01,33.04,257122.0,31.8142,31.8431,31.8046,31.8335,257122.0
2024-01-25 11:25:00,33.04,33.09,33.04,33.08,260214.0,31.8335,31.8816,31.8335,31.872,260214.0
2024-01-25 11:30:00,33.09,33.09,33.0,33.02,357952.0,31.8816,31.8816,31.7949,31.8142,357952.0
2024-01-25 11:35:00,33.02,33.03,33.0,33.02,158434.0,31.8142,31.8238,31.7949,31.8142,158434.0
2024-01-25 11:40:00,33.02,33.02,32.96,32.98,501031.0,31.8142,31.8142,31.7564,31.7757,501031.0
2024-01-25 11:45:00,32.98,32.98,32.95,32.98,322723.0,31.7757,31.7757,31.7468,31.7757,322723.0
2024-01-25 11:50:00,32.97,33.0,32.95,32.97,283993.0,31.766,31.7949,31.7468,31.766,283993.0
2024-01-25 11:55:00,32.98,32.99,32.96,32.96,219413.0,31.7757,31.7853,31.7564,31.7564,219413.0
2024-01-25 12:00:00,32.97,32.97,32.88,32.91,408153.0,31.766,31.766,31.6793,31.7082,408153.0
2024-01-25 12:05:00,32.91,32.92,32.83,32.84,480413.0,31.7082,31.7179,31.6311,31.6408,480413.0
2024-01-25 12:10:00,32.84,32.9,32.83,32.89,252944.0,31.6408,31.6986,31.6311,31.6889,252944.0
2024-01-25 12:15:00,32.9,32.98,32.89,32.97,225114.0,31.6986,31.7757,31.6889,31.766,225114.0
2024-01-25 12:20:00,32.98,32.99,32.93,32.94,395025.0,31.7757,31.7853,31.7275,31.7371,395025.0
2024-01-25 12:25:00,32.94,32.96,32.91,32.95,263849.0,31.7371,31.7564,31.7082,31.7468,263849.0
2024-01-25 12:30:00,32.94,32.95,32.89,32.92,274662.0,31.7371,31.7468,31.6889,31.7179,274662.0
2024-01-25 12:35:00,32.93,32.93,32.89,32.91,266573.0,31.7275,31.7275,31.6889,31.7082,266573.0
2024-01-25 12:40:00,32.92,32.94,32.92,32.94,257545.0,31.7179,31.7371,31.7179,31.7371,257545.0
2024-01-25 12:45:00,32.93,32.95,32.91,32.94,328627.0,31.7275,31.7468,31.7082,31.7371,328627.0
2024-01-25 12:50:00,32.95,33.0,32.94,33.0,317653.0,31.7468,31.7949,31.7371,31.7949,317653.0
2024-01-25 12:55:00,32.99,33.01,32.97,33.01,298422.0,31.7853,31.8046,31.766,31.8046,298422.0
2024-01-25 13:00:00,33.01,33.07,33.0,33.05,515308.0,31.8046,31.8624,31.7949,31.8431,515308.0
2024-01-25 13:05:00,33.05,33.09,33.04,33.07,291784.0,31.8431,31.8816,31.8335,31.8624,291784.0
2024-01-25 13:10:00,33.07,33.08,33.05,33.05,242602.0,31.8624,31.872,31.8431,31.8431,242602.0
2024-01-25 13:15:00,33.05,33.06,33.02,33.05,182399.0,31.8431,31.8527,31.8142,31.8431,182399.0
2024-01-25 13:20:00,33.05,33.07,33.03,33.04,210006.0,31.8431,31.8624,31.8238,31.8335,210006.0
2024-01-25 13:25:00,33.04,33.06,33.03,33.05,198039.0,31.8335,31.8527,31.8238,31.8431,198039.0
2024-01-25 13:30:00,33.04,33.06,33.04,33.06,138108.0,31.8335,31.8527,31.8335,31.8527,138108.0
2024-01-25 13:35:00,33.06,33.12,33.05,33.12,322635.0,31.8527,31.9105,31.8431,31.9105,322635.0
2024-01-25 13:40:00,33.12,33.15,33.1,33.13,284856.0,31.9105,31.9395,31.8913,31.9202,284856.0
2024-01-25 13:45:00,33.14,33.18,33.13,33.16,207877.0,31.9298,31.9684,31.9202,31.9491,207877.0
2024-01-25 13:50:00,33.17,33.18,33.14,33.16,248117.0,31.9587,31.9684,31.9298,31.9491,248117.0
2024-01-25 13:55:00,33.16,33.19,33.15,33.17,475012.0,31.9491,31.978,31.9395,31.9587,475012.0
2024-01-25 14:00:00,33.17,33.19,33.14,33.19,489241.0,31.9587,31.978,31.9298,31.978,489241.0
2024-01-25 14:05:00,33.18,33.19,33.14,33.15,444564.0,31.9684,31.978,31.9298,31.9395,444564.0
2024-01-25 14:10:00,33.16,33.21,33.15,33.19,455022.0,31.9491,31.9973,31.9395,31.978,455022.0
2024-01-25 14:15:00,33.19,33.21,33.17,33.17,382350.0,31.978,31.9973,31.9587,31.9587,382350.0
2024-01-25 14:20:00,33.17,33.19,33.14,33.19,447465.0,31.9587,31.978,31.9298,31.978,447465.0
2024-01-25 14:25:00,33.19,33.23,33.18,33.23,375461.0,31.978,32.0165,31.9684,32.0165,375461.0
2024-01-25 14:30:00,33.23,33.24,33.17,33.2,565963.0,32.0165,32.0262,31.9587,31.9876,565963.0
2024-01-25 14:35:00,33.2,33.21,33.18,33.2,482809.0,31.9876,31.9973,31.9684,31.9876,482809.0
2024-01-25 14:40:00,33.21,33.21,33.15,33.16,293976.0,31.9973,31.9973,31.9395,31.9491,293976.0
2024-01-25 14:45:00,33.16,33.17,33.13,33.14,468352.0,31.9491,31.9587,31.9202,31.9298,468352.0
2024-01-25 14:50:00,33.14,33.2,33.12,33.2,228509.0,31.9298,31.9876,31.9105,31.9876,228509.0
2024-01-25 14:55:00,33.2,33.21,33.17,33.2,357364.0,31.9876,31.9973,31.9587,31.9876,357364.0
2024-01-25 15:00:00,33.21,33.22,33.19,33.2,245841.0,31.9973,32.0069,31.978,31.9876,245841.0
2024-01-25 15:05:00,33.2,33.2,33.16,33.18,276387.0,31.9876,31.9876,31.9491,31.9684,276387.0
2024-01-25 15:10:00,33.19,33.21,33.18,33.19,287520.0,31.978,31.9973,31.9684,31.978,287520.0
2024-01-25 15:15:00,33.19,33.21,33.15,33.2,701553.0,31.978,31.9973,31.9395,31.9876,701553.0
2024-01-25 15:20:00,33.2,33.23,33.18,33.21,433490.0,31.9876,32.0165,31.9684,31.9973,433490.0
2024-01-25 15:25:00,33.22,33.24,33.2,33.23,501945.0,32.0069,32.0262,31.9876,32.0165,501945.0
2024-01-25 15:30:00,33.22,33.27,33.2,33.26,692392.0,32.0069,32.0551,31.9876,32.0454,692392.0
2024-01-25 15:35:00,33.26,33.28,33.24,33.26,658163.0,32.0454,32.0647,32.0262,32.0454,658163.0
2024-01-25 15:40:00,33.26,33.27,33.24,33.27,580267.0,32.0454,32.0551,32.0262,32.0551,580267.0
2024-01-25 15:45:00,33.26,33.27,33.24,33.24,555546.0,32.0454,32.0551,32.0262,32.0262,555546.0
2024-01-25 15:50:00,33.25,33.35,33.24,33.34,1838138.0,32.0358,32.1322,32.0262,32.1225,1838138.0
2024-01-25 15:55:00,33.34,33.45,33.34,33.4,4584264.0,32.1225,32.2285,32.1225,32.1803,4584264.0
2024-01-26 09:30:00,33.4,33.54,33.32,33.51,959334.0,32.1803,32.3152,32.1032,32.2863,959334.0
2024-01-26 09:35:00,33.51,33.62,33.49,33.61,765910.0,32.2863,32.3923,32.267,32.3827,765910.0
2024-01-26 09:40:00,33.62,33.64,33.58,33.6,592300.0,32.3923,32.4116,32.3538,32.373,592300.0
2024-01-26 09:45:00,33.6,33.68,33.59,33.65,1019975.0,32.373,32.4501,32.3634,32.4212,1019975.0
2024-01-26 09:50:00,33.65,33.65,33.58,33.63,780401.0,32.4212,32.4212,32.3538,32.4019,780401.0
2024-01-26 09:55:00,33.63,33.63,33.56,33.59,536110.0,32.4019,32.4019,32.3345,32.3634,536110.0
2024-01-26 10:00:00,33.59,33.61,33.51,33.57,626480.0,32.3634,32.3827,32.2863,32.3441,626480.0
2024-01-26 10:05:00,33.57,33.57,33.47,33.52,571304.0,32.3441,32.3441,32.2478,32.2959,571304.0
2024-01-26 10:10:00,33.52,33.55,33.5,33.52,359642.0,32.2959,32.3248,32.2767,32.2959,359642.0
2024-01-26 10:15:00,33.52,33.52,33.44,33.5,404888.0,32.2959,32.2959,32.2189,32.2767,404888.0
2024-01-26 10:20:00,33.5,33.51,33.44,33.46,387027.0,32.2767,32.2863,32.2189,32.2381,387027.0
2024-01-26 10:25:00,33.47,33.48,33.44,33.47,274088.0,32.2478,32.2574,32.2189,32.2478,274088.0
2024-01-26 10:30:00,33.47,33.5,33.45,33.48,314000.0,32.2478,32.2767,32.2285,32.2574,314000.0
2024-01-26 10:35:00,33.48,33.53,33.46,33.52,258573.0,32.2574,32.3056,32.2381,32.2959,258573.0
2024-01-26 10:40:00,33.52,33.58,33.51,33.57,332866.0,32.2959,32.3538,32.2863,32.3441,332866.0
2024-01-26 10:45:00,33.57,33.59,33.55,33.55,248119.0,32.3441,32.3634,32.3248,32.3248,248119.0
2024-01-26 10:50:00,33.55,33.58,33.52,33.52,239236.0,32.3248,32.3538,32.2959,32.2959,239236.0
2024-01-26 10:55:00,33.53,33.55,33.49,33.53,274880.0,32.3056,32.3248,32.267,32.3056,274880.0
2024-01-26 11:00:00,33.52,33.53,33.47,33.48,244031.0,32.2959,32.3056,32.2478,32.2574,244031.0
2024-01-26 11:05:00,33.48,33.49,33.46,33.48,224591.0,32.2574,32.267,32.2381,32.2574,224591.0
2024-01-26 11:10:00,33.48,33.48,33.44,33.45,248741.0,32.2574,32.2574,32.2189,32.2285,248741.0
2024-01-26 11:15:00,33.45,33.46,33.4,33.42,216578.0,32.2285,32.2381,32.1803,32.1996,216578.0
2024-01-26 11:20:00,33.42,33.46,33.4,33.44,220596.0,32.1996,32.2381,32.1803,32.2189,220596.0
2024-01-26 11:25:00,33.45,33.46,33.43,33.46,272744.0,32.2285,32.2381,32.2092,32.2381,272744.0
2024-01-26 11:30:00,33.46,33.47,33.44,33.47,255775.0,32.2381,32.2478,32.2189,32.2478,255775.0
2024-01-26 11:35:00,33.47,33.48,33.46,33.48,175819.0,32.2478,32.2574,32.2381,32.2574,175819.0
2024-01-26 11:40:00,33.47,33.48,33.45,33.47,223282.0,32.2478,32.2574,32.2285,32.2478,223282.0
2024-01-26 11:45:00,33.47,33.47,33.41,33.47,291139.0,32.2478,32.2478,32.19,32.2478,291139.0
2024-01-26 11:50:00,33.47,33.49,33.45,33.48,154784.0,32.2478,32.267,32.2285,32.2574,154784.0
2024-01-26 11:55:00,33.48,33.49,33.46,33.47,216572.0,32.2574,32.267,32.2381,32.2478,216572.0
2024-01-26 12:00:00,33.47,33.47,33.43,33.43,139915.0,32.2478,32.2478,32.2092,32.2092,139915.0
2024-01-26 12:05:00,33.44,33.44,33.41,33.41,96862.0,32.2189,32.2189,32.19,32.19,96862.0
2024-01-26 12:10:00,33.41,33.42,33.39,33.4,432500.0,32.19,32.1996,32.1707,32.1803,432500.0
2024-01-26 12:15:00,33.4,33.4,33.36,33.38,205924.0,32.1803,32.1803,32.1418,32.1611,205924.0
2024-01-26 12:20:00,33.38,33.38,33.35,33.36,258589.0,32.1611,32.1611,32.1322,32.1418,258589.0
2024-01-26 12:25:00,33.36,33.41,33.35,33.41,280078.0,32.1418,32.19,32.1322,32.19,280078.0
2024-01-26 12:30:00,33.41,33.41,33.36,33.39,307190.0,32.19,32.19,32.1418,32.1707,307190.0
2024-01-26 12:35:00,33.38,33.39,33.32,33.34,278502.0,32.1611,32.1707,32.1032,32.1225,278502.0
2024-01-26 12:40:00,33.33,33.36,33.33,33.36,147956.0,32.1129,32.1418,32.1129,32.1418,147956.0
2024-01-26 12:45:00,33.36,33.39,33.35,33.35,172573.0,32.1418,32.1707,32.1322,32.1322,172573.0
2024-01-26 12:50:00,33.35,33.38,33.33,33.38,165062.0,32.1322,32.1611,32.1129,32.1611,165062.0
2024-01-26 12:55:00,33.38,33.42,33.37,33.41,278866.0,32.1611,32.1996,32.1514,32.19,278866.0
2024-01-26 13:00:00,33.41,33.44,33.38,33.44,255536.0,32.19,32.2189,32.1611,32.2189,255536.0
2024-01-26 13:05:00,33.44,33.46,33.4,33.41,309717.0,32.2189,32.2381,32.1803,32.19,309717.0
2024-01-26 13:10:00,33.41,33.41,33.39,33.4,129439.0,32.19,32.19,32.1707,32.1803,129439.0
2024-01-26 13:15:00,33.39,33.4,33.37,33.4,152966.0,32.1707,32.1803,32.1514,32.1803,152966.0
2024-01-26 13:20:00,33.39,33.43,33.38,33.41,283749.0,32.1707,32.2092,32.1611,32.19,283749.0
2024-01-26 13:25:00,33.41,33.47,33.4,33.47,257572.0,32.19,32.2478,32.1803,32.2478,257572.0
2024-01-26 13:30:00,33.47,33.48,33.43,33.45,170217.0,32.2478,32.2574,32.2092,32.2285,170217.0
2024-01-26 13:35:00,33.45,33.45,33.39,33.4,201024.0,32.2285,32.2285,32.1707,32.1803,201024.0
2024-01-26 13:40:00,33.39,33.4,33.33,33.37,325518.0,32.1707,32.1803,32.1129,32.1514,325518.0
2024-01-26 13:45:00,33.37,33.38,33.34,33.37,223834.0,32.1514,32.1611,32.1225,32.1514,223834.0
2024-01-26 13:50:00,33.37,33.38,33.34,33.37,164307.0,32.1514,32.1611,32.1225,32.1514,164307.0
2024-01-26 13:55:00,33.37,33.39,33.36,33.38,108527.0,32.1514,32.1707,32.1418,32.1611,108527.0
2024-01-26 14:00:00,33.39,33.41,33.36,33.39,289081.0,32.1707,32.19,32.1418,32.1707,289081.0
2024-01-26 14:05:00,33.39,33.41,33.38,33.4,139612.0,32.1707,32.19,32.1611,32.1803,139612.0
2024-01-26 14:10:00,33.41,33.43,33.39,33.42,137570.0,32.19,32.2092,32.1707,32.1996,137570.0
2024-01-26 14:15:00,33.43,33.45,33.42,33.44,129993.0,32.2092,32.2285,32.1996,32.2189,129993.0
2024-01-26 14:20:00,33.44,33.44,33.41,33.41,136232.0,32.2189,32.2189,32.19,32.19,136232.0
2024-01-26 14:25:00,33.41,33.42,33.39,33.41,130682.0,32.19,32.1996,32.1707,32.19,130682.0
2024-01-26 14:30:00,33.41,33.42,33.39,33.41,222447.0,32.19,32.1996,32.1707,32.19,222447.0
2024-01-26 14:35:00,33.41,33.45,33.41,33.44,153946.0,32.19,32.2285,32.19,32.2189,153946.0
2024-01-26 14:40:00,33.44,33.47,33.43,33.47,294141.0,32.2189,32.2478,32.2092,32.2478,294141.0
2024-01-26 14:45:00,33.46,33.47,33.45,33.45,114740.0,32.2381,32.2478,32.2285,32.2285,114740.0
2024-01-26 14:50:00,33.45,33.49,33.45,33.47,251032.0,32.2285,32.267,32.2285,32.2478,251032.0
2024-01-26 14:55:00,33.47,33.49,33.45,33.47,184406.0,32.2478,32.267,32.2285,32.2478,184406.0
2024-01-26 15:00:00,33.47,33.48,33.46,33.48,263444.0,32.2478,32.2574,32.2381,32.2574,263444.0
2024-01-26 15:05:00,33.48,33.51,33.47,33.48,308231.0,32.2574,32.2863,32.2478,32.2574,308231.0
2024-01-26 15:10:00,33.47,33.48,33.45,33.47,155499.0,32.2478,32.2574,32.2285,32.2478,155499.0
2024-01-26 15:15:00,33.47,33.48,33.44,33.44,174343.0,32.2478,32.2574,32.2189,32.2189,174343.0
2024-01-26 15:20:00,33.45,33.45,33.41,33.43,363203.0,32.2285,32.2285,32.19,32.2092,363203.0
2024-01-26 15:25:00,33.43,33.44,33.4,33.41,253785.0,32.2092,32.2189,32.1803,32.19,253785.0
2024-01-26 15:30:00,33.41,33.43,33.39,33.41,394350.0,32.19,32.2092,32.1707,32.19,394350.0
2024-01-26 15:35:00,33.41,33.43,33.4,33.41,305539.0,32.19,32.2092,32.1803,32.19,305539.0
2024-01-26 15:40:00,33.41,33.45,33.4,33.45,524446.0,32.19,32.2285,32.1803,32.2285,524446.0
2024-01-26 15:45:00,33.45,33.46,33.43,33.45,471528.0,32.2285,32.2381,32.2092,32.2285,471528.0
2024-01-26 15:50:00,33.44,33.46,33.42,33.44,611815.0,32.2189,32.2381,32.1996,32.2189,611815.0
2024-01-26 15:55:00,33.44,33.45,33.4,33.43,1539266.0,32.2189,32.2285,32.1803,32.2092,1539266.0
2024-01-29 09:30:00,33.4,33.42,33.35,33.39,773625.0,32.1803,32.1996,32.1322,32.1707,773625.0
2024-01-29 09:35:00,33.38,33.4,33.28,33.32,506965.0,32.1611,32.1803,32.0647,32.1032,506965.0
2024-01-29 09:40:00,33.33,33.34,33.28,33.3,375242.0,32.1129,32.1225,32.0647,32.084,375242.0
2024-01-29 09:45:00,33.3,33.34,33.25,33.29,442360.0,32.084,32.1225,32.0358,32.0743,442360.0
2024-01-29 09:50:00,33.29,33.3,33.23,33.29,282866.0,32.0743,32.084,32.0165,32.0743,282866.0
2024-01-29 09:55:00,33.29,33.33,33.28,33.32,193463.0,32.0743,32.1129,32.0647,32.1032,193463.0
2024-01-29 10:00:00,33.32,33.36,33.31,33.36,261265.0,32.1032,32.1418,32.0936,32.1418,261265.0
2024-01-29 10:05:00,33.36,33.46,33.35,33.46,325138.0,32.1418,32.2381,32.1322,32.2381,325138.0
2024-01-29 10:10:00,33.46,33.46,33.42,33.43,220003.0,32.2381,32.2381,32.1996,32.2092,220003.0
2024-01-29 10:15:00,33.43,33.48,33.41,33.48,180883.0,32.2092,32.2574,32.19,32.2574,180883.0
2024-01-29 10:20:00,33.48,33.48,33.38,33.4,370282.0,32.2574,32.2574,32.1611,32.1803,370282.0
2024-01-29 10:25:00,33.41,33.45,33.4,33.45,159759.0,32.19,32.2285,32.1803,32.2285,159759.0
2024-01-29 10:30:00,33.45,33.47,33.4,33.42,373583.0,32.2285,32.2478,32.1803,32.1996,373583.0
2024-01-29 10:35:00,33.42,33.46,33.4,33.45,180669.0,32.1996,32.2381,32.1803,32.2285,180669.0
2024-01-29 10:40:00,33.45,33.47,33.41,33.41,257978.0,32.2285,32.2478,32.19,32.19,257978.0
2024-01-29 10:45:00,33.42,33.43,33.39,33.4,170048.0,32.1996,32.2092,32.1707,32.1803,170048.0
2024-01-29 10:50:00,33.4,33.41,33.37,33.38,208779.0,32.1803,32.19,32.1514,32.1611,208779.0
2024-01-29 10:55:00,33.39,33.39,33.34,33.35,214703.0,32.1707,32.1707,32.1225,32.1322,214703.0
2024-01-29 11:00:00,33.35,33.37,33.34,33.35,223232.0,32.1322,32.1514,32.1225,32.1322,223232.0
2024-01-29 11:05:00,33.36,33.37,33.34,33.35,173003.0,32.1418,32.1514,32.1225,32.1322,173003.0
2024-01-29 11:10:00,33.34,33.36,33.33,33.34,318250.0,32.1225,32.1418,32.1129,32.1225,318250.0
2024-01-29 11:15:00,33.33,33.34,33.31,33.32,137741.0,32.1129,32.1225,32.0936,32.1032,137741.0
2024-01-29 11:20:00,33.32,33.32,33.28,33.29,180026.0,32.1032,32.1032,32.0647,32.0743,180026.0
2024-01-29 11:25:00,33.29,33.34,33.27,33.33,769968.0,32.0743,32.1225,32.0551,32.1129,769968.0
2024-01-29 11:30:00,33.33,33.36,33.32,33.34,237555.0,32.1129,32.1418,32.1032,32.1225,237555.0
2024-01-29 11:35:00,33.34,33.36,33.33,33.36,127287.0,32.1225,32.1418,32.1129,32.1418,127287.0
2024-01-29 11:40:00,33.36,33.39,33.35,33.37,144247.0,32.1418,32.1707,32.1322,32.1514,144247.0
2024-01-29 11:45:00,33.37,33.38,33.35,33.38,122154.0,32.1514,32.1611,32.1322,32.1611,122154.0
2024-01-29 11:50:00,33.38,33.39,33.35,33.37,227420.0,32.1611,32.1707,32.1322,32.1514,227420.0
2024-01-29 11:55:00,33.37,33.37,33.34,33.36,165887.0,32.1514,32.1514,32.1225,32.1418,165887.0
2024-01-29 12:00:00,33.37,33.37,33.32,33.34,132116.0,32.1514,32.1514,32.1032,32.1225,132116.0
2024-01-29 12:05:00,33.34,33.35,33.32,33.34,85273.0,32.1225,32.1322,32.1032,32.1225,85273.0
2024-01-29 12:10:00,33.34,33.35,33.31,33.33,243480.0,32.1225,32.1322,32.0936,32.1129,243480.0
2024-01-29 12:15:00,33.32,33.35,33.32,33.34,202467.0,32.1032,32.1322,32.1032,32.1225,202467.0
2024-01-29 12:20:00,33.34,33.37,33.33,33.36,310776.0,32.1225,32.1514,32.1129,32.1418,310776.0
2024-01-29 12:25:00,33.36,33.36,33.33,33.35,262901.0,32.1418,32.1418,32.1129,32.1322,262901.0
2024-01-29 12:30:00,33.35,33.35,33.33,33.33,109160.0,32.1322,32.1322,32.1129,32.1129,109160.0
2024-01-29 12:35:00,33.33,33.36,33.32,33.35,229158.0,32.1129,32.1418,32.1032,32.1322,229158.0
2024-01-29 12:40:00,33.36,33.36,33.32,33.34,129366.0,32.1418,32.1418,32.1032,32.1225,129366.0
2024-01-29 12:45:00,33.33,33.34,33.27,33.29,290222.0,32.1129,32.1225,32.0551,32.0743,290222.0
2024-01-29 12:50:00,33.29,33.3,33.26,33.27,133736.0,32.0743,32.084,32.0454,32.0551,133736.0
2024-01-29 12:55:00,33.27,33.29,33.27,33.28,165784.0,32.0551,32.0743,32.0551,32.0647,165784.0
2024-01-29 13:00:00,33.29,33.3,33.25,33.29,260374.0,32.0743,32.084,32.0358,32.0743,260374.0
2024-01-29 13:05:00,33.29,33.31,33.28,33.3,131733.0,32.0743,32.0936,32.0647,32.084,131733.0
2024-01-29 13:10:00,33.3,33.32,33.3,33.32,208059.0,32.084,32.1032,32.084,32.1032,208059.0
2024-01-29 13:15:00,33.32,33.33,33.3,33.32,107121.0,32.1032,32.1129,32.084,32.1032,107121.0
2024-01-29 13:20:00,33.32,33.34,33.31,33.34,81503.0,32.1032,32.1225,32.0936,32.1225,81503.0
2024-01-29 13:25:00,33.34,33.36,33.34,33.36,131556.0,32.1225,32.1418,32.1225,32.1418,131556.0
2024-01-29 13:30:00,33.36,33.37,33.34,33.36,149742.0,32.1418,32.1514,32.1225,32.1418,149742.0
2024-01-29 13:35:00,33.37,33.38,33.36,33.37,119848.0,32.1514,32.1611,32.1418,32.1514,119848.0
2024-01-29 13:40:00,33.36,33.37,33.36,33.37,51682.0,32.1418,32.1514,32.1418,32.1514,51682.0
2024-01-29 13:45:00,33.37,33.37,33.36,33.37,63108.0,32.1514,32.1514,32.1418,32.1514,63108.0
2024-01-29 13:50:00,33.37,33.37,33.35,33.36,156736.0,32.1514,32.1514,32.1322,32.1418,156736.0
2024-01-29 13:55:00,33.36,33.38,33.35,33.37,223034.0,32.1418,32.1611,32.1322,32.1514,223034.0
2024-01-29 14:00:00,33.36,33.37,33.35,33.36,132699.0,32.1418,32.1514,32.1322,32.1418,132699.0
2024-01-29 14:05:00,33.36,33.38,33.35,33.38,119465.0,32.1418,32.1611,32.1322,32.1611,119465.0
2024-01-29 14:10:00,33.38,33.41,33.37,33.41,246902.0,32.1611,32.19,32.1514,32.19,246902.0
2024-01-29 14:15:00,33.41,33.42,33.37,33.38,167291.0,32.19,32.1996,32.1514,32.1611,167291.0
2024-01-29 14:20:00,33.38,33.38,33.35,33.35,97226.0,32.1611,32.1611,32.1322,32.1322,97226.0
2024-01-29 14:25:00,33.35,33.36,33.32,33.34,156566.0,32.1322,32.1418,32.1032,32.1225,156566.0
2024-01-29 14:30:00,33.33,33.35,33.33,33.34,139449.0,32.1129,32.1322,32.1129,32.1225,139449.0
2024-01-29 14:35:00,33.34,33.37,33.33,33.34,180310.0,32.1225,32.1514,32.1129,32.1225,180310.0
2024-01-29 14:40:00,33.34,33.37,33.34,33.35,169983.0,32.1225,32.1514,32.1225,32.1322,169983.0
2024-01-29 14:45:00,33.36,33.36,33.33,33.34,133524.0,32.1418,32.1418,32.1129,32.1225,133524.0
2024-01-29 14:50:00,33.34,33.35,33.32,33.33,197314.0,32.1225,32.1322,32.1032,32.1129,197314.0
2024-01-29 14:55:00,33.33,33.35,33.32,33.34,144666.0,32.1129,32.1322,32.1032,32.1225,144666.0
2024-01-29 15:00:00,33.34,33.45,33.34,33.43,526589.0,32.1225,32.2285,32.1225,32.2092,526589.0
2024-01-29 15:05:00,33.43,33.47,33.41,33.44,505277.0,32.2092,32.2478,32.19,32.2189,505277.0
2024-01-29 15:10:00,33.44,33.49,33.43,33.49,244009.0,32.2189,32.267,32.2092,32.267,244009.0
2024-01-29 15:15:00,33.49,33.59,33.48,33.58,591578.0,32.267,32.3634,32.2574,32.3538,591578.0
2024-01-29 15:20:00,33.58,33.62,33.56,33.61,346274.0,32.3538,32.3923,32.3345,32.3827,346274.0
2024-01-29 15:25:00,33.61,33.65,33.58,33.59,496709.0,32.3827,32.4212,32.3538,32.3634,496709.0
2024-01-29 15:30:00,33.59,33.62,33.59,33.6,278313.0,32.3634,32.3923,32.3634,32.373,278313.0
2024-01-29 15:35:00,33.59,33.61,33.55,33.55,415223.0,32.3634,32.3827,32.3248,32.3248,415223.0
2024-01-29 15:40:00,33.55,33.56,33.53,33.54,314014.0,32.3248,32.3345,32.3056,32.3152,314014.0
2024-01-29 15:45:00,33.54,33.55,33.49,33.49,405478.0,32.3152,32.3248,32.267,32.267,405478.0
2024-01-29 15:50:00,33.49,33.54,33.48,33.52,741192.0,32.267,32.3152,32.2574,32.2959,741192.0
2024-01-29 15:55:00,33.52,33.63,33.52,33.62,2264387.0,32.2959,32.4019,32.2959,32.3923,2264387.0
2024-01-30 09:30:00,33.9,34.14,33.84,34.12,2400287.0,32.6621,32.8933,32.6043,32.874,2400287.0
2024-01-30 09:35:00,34.12,34.2,34.06,34.13,1332582.0,32.874,32.9511,32.8162,32.8837,1332582.0
2024-01-30 09:40:00,34.13,34.25,34.08,34.21,1087450.0,32.8837,32.9993,32.8355,32.9607,1087450.0
2024-01-30 09:45:00,34.21,34.29,34.12,34.28,1093781.0,32.9607,33.0378,32.874,33.0282,1093781.0
2024-01-30 09:50:00,34.28,34.37,34.25,34.37,827802.0,33.0282,33.1149,32.9993,33.1149,827802.0
2024-01-30 09:55:00,34.37,34.4,34.31,34.38,741645.0,33.1149,33.1438,33.0571,33.1245,741645.0
2024-01-30 10:00:00,34.38,34.4,34.3,34.36,1110625.0,33.1245,33.1438,33.0475,33.1053,1110625.0
2024-01-30 10:05:00,34.36,34.4,34.32,34.37,800958.0,33.1053,33.1438,33.0667,33.1149,800958.0
2024-01-30 10:10:00,34.36,34.42,34.3,34.34,1079633.0,33.1053,33.1631,33.0475,33.086,1079633.0
2024-01-30 10:15:00,34.34,34.36,34.29,34.35,867993.0,33.086,33.1053,33.0378,33.0956,867993.0
2024-01-30 10:20:00,34.34,34.46,34.32,34.46,956337.0,33.086,33.2016,33.0667,33.2016,956337.0
2024-01-30 10:25:00,34.45,34.51,34.44,34.48,1126446.0,33.192,33.2498,33.1823,33.2209,1126446.0
2024-01-30 10:30:00,34.48,34.5,34.43,34.49,688575.0,33.2209,33.2402,33.1727,33.2305,688575.0
2024-01-30 10:35:00,34.5,34.5,34.33,34.34,691187.0,33.2402,33.2402,33.0764,33.086,691187.0
2024-01-30 10:40:00,34.35,34.43,34.33,34.43,496967.0,33.0956,33.1727,33.0764,33.1727,496967.0
2024-01-30 10:45:00,34.43,34.5,34.42,34.5,524657.0,33.1727,33.2402,33.1631,33.2402,524657.0
2024-01-30 10:50:00,34.5,34.55,34.47,34.51,984592.0,33.2402,33.2883,33.2113,33.2498,984592.0
2024-01-30 10:55:00,34.5,34.52,34.47,34.48,736906.0,33.2402,33.2594,33.2113,33.2209,736906.0
2024-01-30 11:00:00,34.48,34.53,34.45,34.52,510447.0,33.2209,33.2691,33.192,33.2594,510447.0
2024-01-30 11:05:00,34.52,34.59,34.52,34.58,667418.0,33.2594,33.3269,33.2594,33.3172,667418.0
2024-01-30 11:10:00,34.59,34.62,34.57,34.6,578251.0,33.3269,33.3558,33.3076,33.3365,578251.0
2024-01-30 11:15:00,34.61,34.66,34.56,34.57,669360.0,33.3461,33.3943,33.298,33.3076,669360.0
2024-01-30 11:20:00,34.57,34.66,34.55,34.64,986392.0,33.3076,33.3943,33.2883,33.375,986392.0
2024-01-30 11:25:00,34.65,34.65,34.61,34.65,597973.0,33.3847,33.3847,33.3461,33.3847,597973.0
2024-01-30 11:30:00,34.65,34.75,34.64,34.73,771086.0,33.3847,33.481,33.375,33.4618,771086.0
2024-01-30 11:35:00,34.73,34.79,34.73,34.79,807947.0,33.4618,33.5196,33.4618,33.5196,807947.0
2024-01-30 11:40:00,34.79,34.82,34.74,34.81,670276.0,33.5196,33.5485,33.4714,33.5388,670276.0
2024-01-30 11:45:00,34.8,34.84,34.8,34.82,627088.0,33.5292,33.5677,33.5292,33.5485,627088.0
2024-01-30 11:50:00,34.82,34.84,34.78,34.84,733736.0,33.5485,33.5677,33.5099,33.5677,733736.0
2024-01-30 11:55:00,34.84,34.85,34.8,34.81,410457.0,33.5677,33.5774,33.5292,33.5388,410457.0
2024-01-30 12:00:00,34.81,34.82,34.76,34.79,542720.0,33.5388,33.5485,33.4907,33.5196,542720.0
2024-01-30 12:05:00,34.79,34.81,34.75,34.8,450548.0,33.5196,33.5388,33.481,33.5292,450548.0
2024-01-30 12:10:00,34.8,34.85,34.79,34.84,501852.0,33.5292,33.5774,33.5196,33.5677,501852.0
2024-01-30 12:15:00,34.84,34.85,34.77,34.8,452581.0,33.5677,33.5774,33.5003,33.5292,452581.0
2024-01-30 12:20:00,34.8,34.83,34.76,34.8,466262.0,33.5292,33.5581,33.4907,33.5292,466262.0
2024-01-30 12:25:00,34.8,34.85,34.8,34.83,468006.0,33.5292,33.5774,33.5292,33.5581,468006.0
2024-01-30 12:30:00,34.83,34.85,34.79,34.79,544322.0,33.5581,33.5774,33.5196,33.5196,544322.0
2024-01-30 12:35:00,34.8,34.84,34.79,34.83,572562.0,33.5292,33.5677,33.5196,33.5581,572562.0
2024-01-30 12:40:00,34.83,34.85,34.8,34.84,373881.0,33.5581,33.5774,33.5292,33.5677,373881.0
2024-01-30 12:45:00,34.84,34.89,34.83,34.89,718992.0,33.5677,33.6159,33.5581,33.6159,718992.0
2024-01-30 12:50:00,34.88,34.89,34.84,34.86,266166.0,33.6063,33.6159,33.5677,33.587,266166.0
2024-01-30 12:55:00,34.86,34.86,34.81,34.84,405414.0,33.587,33.587,33.5388,33.5677,405414.0
2024-01-30 13:00:00,34.84,34.87,34.83,34.86,304119.0,33.5677,33.5966,33.5581,33.587,304119.0
2024-01-30 13:05:00,34.86,34.86,34.83,34.84,442974.0,33.587,33.587,33.5581,33.5677,442974.0
2024-01-30 13:10:00,34.84,34.86,34.83,34.84,366894.0,33.5677,33.587,33.5581,33.5677,366894.0
2024-01-30 13:15:00,34.84,34.89,34.83,34.84,464386.0,33.5677,33.6159,33.5581,33.5677,464386.0
2024-01-30 13:20:00,34.85,34.86,34.79,34.8,433321.0,33.5774,33.587,33.5196,33.5292,433321.0
2024-01-30 13:25:00,34.8,34.82,34.79,34.82,361922.0,33.5292,33.5485,33.5196,33.5485,361922.0
2024-01-30 13:30:00,34.82,34.83,34.77,34.79,412417.0,33.5485,33.5581,33.5003,33.5196,412417.0
2024-01-30 13:35:00,34.79,34.79,34.74,34.77,596707.0,33.5196,33.5196,33.4714,33.5003,596707.0
2024-01-30 13:40:00,34.77,34.8,34.76,34.79,306948.0,33.5003,33.5292,33.4907,33.5196,306948.0
2024-01-30 13:45:00,34.79,34.8,34.77,34.77,370807.0,33.5196,33.5292,33.5003,33.5003,370807.0
2024-01-30 13:50:00,34.77,34.78,34.76,34.77,279421.0,33.5003,33.5099,33.4907,33.5003,279421.0
2024-01-30 13:55:00,34.77,34.82,34.76,34.82,345615.0,33.5003,33.5485,33.4907,33.5485,345615.0
2024-01-30 14:00:00,34.82,34.85,34.81,34.84,453629.0,33.5485,33.5774,33.5388,33.5677,453629.0
2024-01-30 14:05:00,34.84,34.87,34.82,34.83,370195.0,33.5677,33.5966,33.5485,33.5581,370195.0
2024-01-30 14:10:00,34.84,34.89,34.83,34.89,419576.0,33.5677,33.6159,33.5581,33.6159,419576.0
2024-01-30 14:15:00,34.89,34.89,34.83,34.85,499733.0,33.6159,33.6159,33.5581,33.5774,499733.0
2024-01-30 14:20:00,34.85,34.86,34.83,34.84,423992.0,33.5774,33.587,33.5581,33.5677,423992.0
2024-01-30 14:25:00,34.84,34.85,34.83,34.84,205373.0,33.5677,33.5774,33.5581,33.5677,205373.0
2024-01-30 14:30:00,34.84,34.85,34.83,34.84,331658.0,33.5677,33.5774,33.5581,33.5677,331658.0
2024-01-30 14:35:00,34.85,34.85,34.8,34.8,390663.0,33.5774,33.5774,33.5292,33.5292,390663.0
2024-01-30 14:40:00,34.8,34.85,34.8,34.83,302546.0,33.5292,33.5774,33.5292,33.5581,302546.0
2024-01-30 14:45:00,34.83,34.85,34.82,34.84,358786.0,33.5581,33.5774,33.5485,33.5677,358786.0
2024-01-30 14:50:00,34.84,34.84,34.81,34.82,241698.0,33.5677,33.5677,33.5388,33.5485,241698.0
2024-01-30 14:55:00,34.82,34.85,34.81,34.85,348205.0,33.5485,33.5774,33.5388,33.5774,348205.0
2024-01-30 15:00:00,34.85,34.87,34.84,34.85,274670.0,33.5774,33.5966,33.5677,33.5774,274670.0
2024-01-30 15:05:00,34.86,34.87,34.84,34.86,416118.0,33.587,33.5966,33.5677,33.587,416118.0
2024-01-30 15:10:00,34.86,34.87,34.83,34.84,369704.0,33.587,33.5966,33.5581,33.5677,369704.0
2024-01-30 15:15:00,34.83,34.85,34.83,34.85,350926.0,33.5581,33.5774,33.5581,33.5774,350926.0
2024-01-30 15:20:00,34.85,34.85,34.82,34.83,574337.0,33.5774,33.5774,33.5485,33.5581,574337.0
2024-01-30 15:25:00,34.84,34.86,34.81,34.85,561054.0,33.5677,33.587,33.5388,33.5774,561054.0
2024-01-30 15:30:00,34.84,34.85,34.81,34.81,714912.0,33.5677,33.5774,33.5388,33.5388,714912.0
2024-01-30 15:35:00,34.81,34.82,34.8,34.8,618993.0,33.5388,33.5485,33.5292,33.5292,618993.0
2024-01-30 15:40:00,34.8,34.84,34.79,34.83,718157.0,33.5292,33.5677,33.5196,33.5581,718157.0
2024-01-30 15:45:00,34.83,34.83,34.79,34.8,867829.0,33.5581,33.5581,33.5196,33.5292,867829.0
2024-01-30 15:50:00,34.8,34.82,34.75,34.76,1196568.0,33.5292,33.5485,33.481,33.4907,1196568.0
2024-01-30 15:55:00,34.76,34.81,34.75,34.79,2666251.0,33.4907,33.5388,33.481,33.5196,2666251.0
2024-01-31 09:30:00,34.57,34.79,34.55,34.79,1653871.0,33.3076,33.5196,33.2883,33.5196,1653871.0
2024-01-31 09:35:00,34.79,34.97,34.78,34.92,1029354.0,33.5196,33.693,33.5099,33.6448,1029354.0
2024-01-31 09:40:00,34.92,35.1,34.9,35.08,1611326.0,33.6448,33.8182,33.6255,33.799,1611326.0
2024-01-31 09:45:00,35.07,35.09,34.91,34.97,1131659.0,33.7893,33.8086,33.6352,33.693,1131659.0
2024-01-31 09:50:00,34.97,34.97,34.82,34.9,741931.0,33.693,33.693,33.5485,33.6255,741931.0
2024-01-31 09:55:00,34.89,34.9,34.81,34.87,682605.0,33.6159,33.6255,33.5388,33.5966,682605.0
2024-01-31 10:00:00,34.87,34.89,34.77,34.78,673498.0,33.5966,33.6159,33.5003,33.5099,673498.0
2024-01-31 10:05:00,34.79,34.8,34.7,34.73,513767.0,33.5196,33.5292,33.4329,33.4618,513767.0
2024-01-31 10:10:00,34.73,34.81,34.71,34.72,703239.0,33.4618,33.5388,33.4425,33.4521,703239.0
2024-01-31 10:15:00,34.72,34.78,34.68,34.78,526321.0,33.4521,33.5099,33.4136,33.5099,526321.0
2024-01-31 10:20:00,34.77,34.82,34.76,34.8,326773.0,33.5003,33.5485,33.4907,33.5292,326773.0
2024-01-31 10:25:00,34.8,34.92,34.79,34.9,637400.0,33.5292,33.6448,33.5196,33.6255,637400.0
2024-01-31 10:30:00,34.91,34.92,34.84,34.85,620193.0,33.6352,33.6448,33.5677,33.5774,620193.0
2024-01-31 10:35:00,34.85,34.85,34.76,34.77,481988.0,33.5774,33.5774,33.4907,33.5003,481988.0
2024-01-31 10:40:00,34.77,34.78,34.68,34.71,476604.0,33.5003,33.5099,33.4136,33.4425,476604.0
2024-01-31 10:45:00,34.71,34.75,34.7,34.73,371092.0,33.4425,33.481,33.4329,33.4618,371092.0
2024-01-31 10:50:00,34.72,34.73,34.67,34.73,324901.0,33.4521,33.4618,33.4039,33.4618,324901.0
2024-01-31 10:55:00,34.73,34.75,34.7,34.75,324074.0,33.4618,33.481,33.4329,33.481,324074.0
2024-01-31 11:00:00,34.74,34.75,34.72,34.73,271363.0,33.4714,33.481,33.4521,33.4618,271363.0
2024-01-31 11:05:00,34.73,34.76,34.72,34.75,655195.0,33.4618,33.4907,33.4521,33.481,655195.0
2024-01-31 11:10:00,34.75,34.77,34.72,34.74,883396.0,33.481,33.5003,33.4521,33.4714,883396.0
2024-01-31 11:15:00,34.74,34.76,34.58,34.61,559512.0,33.4714,33.4907,33.3172,33.3461,559512.0
2024-01-31 11:20:00,34.61,34.62,34.55,34.62,669217.0,33.3461,33.3558,33.2883,33.3558,669217.0
2024-01-31 11:25:00,34.61,34.62,34.54,34.58,533704.0,33.3461,33.3558,33.2787,33.3172,533704.0
2024-01-31 11:30:00,34.58,34.59,34.54,34.55,395914.0,33.3172,33.3269,33.2787,33.2883,395914.0
2024-01-31 11:35:00,34.55,34.55,34.42,34.43,579135.0,33.2883,33.2883,33.1631,33.1727,579135.0
2024-01-31 11:40:00,34.42,34.47,34.41,34.43,412478.0,33.1631,33.2113,33.1534,33.1727,412478.0
2024-01-31 11:45:00,34.43,34.49,34.41,34.49,330354.0,33.1727,33.2305,33.1534,33.2305,330354.0
2024-01-31 11:50:00,34.48,34.58,34.48,34.55,472799.0,33.2209,33.3172,33.2209,33.2883,472799.0
2024-01-31 11:55:00,34.55,34.64,34.54,34.58,388547.0,33.2883,33.375,33.2787,33.3172,388547.0
2024-01-31 12:00:00,34.58,34.59,34.54,34.58,303722.0,33.3172,33.3269,33.2787,33.3172,303722.0
2024-01-31 12:05:00,34.58,34.6,34.52,34.58,190599.0,33.3172,33.3365,33.2594,33.3172,190599.0
2024-01-31 12:10:00,34.57,34.58,34.51,34.54,284409.0,33.3076,33.3172,33.2498,33.2787,284409.0
2024-01-31 12:15:00,34.54,34.56,34.52,34.55,262452.0,33.2787,33.298,33.2594,33.2883,262452.0
2024-01-31 12:20:00,34.55,34.59,34.53,34.59,288443.0,33.2883,33.3269,33.2691,33.3269,288443.0
2024-01-31 12:25:00,34.59,34.61,34.57,34.61,359399.0,33.3269,33.3461,33.3076,33.3461,359399.0
2024-01-31 12:30:00,34.61,34.61,34.58,34.59,374024.0,33.3461,33.3461,33.3172,33.3269,374024.0
2024-01-31 12:35:00,34.59,34.6,34.53,34.55,410531.0,33.3269,33.3365,33.2691,33.2883,410531.0
2024-01-31 12:40:00,34.54,34.58,34.52,34.57,201874.0,33.2787,33.3172,33.2594,33.3076,201874.0
2024-01-31 12:45:00,34.57,34.61,34.55,34.6,370935.0,33.3076,33.3461,33.2883,33.3365,370935.0
2024-01-31 12:50:00,34.61,34.61,34.57,34.59,238564.0,33.3461,33.3461,33.3076,33.3269,238564.0
2024-01-31 12:55:00,34.59,34.6,34.57,34.59,165203.0,33.3269,33.3365,33.3076,33.3269,165203.0
2024-01-31 13:00:00,34.59,34.59,34.52,34.54,271538.0,33.3269,33.3269,33.2594,33.2787,271538.0
2024-01-31 13:05:00,34.54,34.57,34.53,34.56,325393.0,33.2787,33.3076,33.2691,33.298,325393.0
2024-01-31 13:10:00,34.56,34.56,34.51,34.53,448694.0,33.298,33.298,33.2498,33.2691,448694.0
2024-01-31 13:15:00,34.53,34.57,34.52,34.52,248132.0,33.2691,33.3076,33.2594,33.2594,248132.0
2024-01-31 13:20:00,34.52,34.54,34.48,34.5,401891.0,33.2594,33.2787,33.2209,33.2402,401891.0
2024-01-31 13:25:00,34.51,34.53,34.5,34.53,218199.0,33.2498,33.2691,33.2402,33.2691,218199.0
2024-01-31 13:30:00,34.52,34.53,34.5,34.51,239446.0,33.2594,33.2691,33.2402,33.2498,239446.0
2024-01-31 13:35:00,34.51,34.53,34.49,34.5,215551.0,33.2498,33.2691,33.2305,33.2402,215551.0
2024-01-31 13:40:00,34.51,34.53,34.49,34.5,226485.0,33.2498,33.2691,33.2305,33.2402,226485.0
2024-01-31 13:45:00,34.51,34.54,34.5,34.54,221331.0,33.2498,33.2787,33.2402,33.2787,221331.0
2024-01-31 13:50:00,34.54,34.55,34.5,34.52,222781.0,33.2787,33.2883,33.2402,33.2594,222781.0
2024-01-31 13:55:00,34.53,34.54,34.48,34.49,297798.0,33.2691,33.2787,33.2209,33.2305,297798.0
2024-01-31 14:00:00,34.5,34.52,34.33,34.38,867951.0,33.2402,33.2594,33.0764,33.1245,867951.0
2024-01-31 14:05:00,34.38,34.44,34.35,34.35,443847.0,33.1245,33.1823,33.0956,33.0956,443847.0
2024-01-31 14:10:00,34.36,34.44,34.34,34.38,501439.0,33.1053,33.1823,33.086,33.1245,501439.0
2024-01-31 14:15:00,34.37,34.4,34.34,34.35,355128.0,33.1149,33.1438,33.086,33.0956,355128.0
2024-01-31 14:20:00,34.35,34.37,34.3,34.34,428643.0,33.0956,33.1149,33.0475,33.086,428643.0
2024-01-31 14:25:00,34.34,34.38,34.33,34.34,303756.0,33.086,33.1245,33.0764,33.086,303756.0
2024-01-31 14:30:00,34.34,34.42,34.32,34.39,374374.0,33.086,33.1631,33.0667,33.1342,374374.0
2024-01-31 14:35:00,34.4,34.55,34.35,34.52,681999.0,33.1438,33.2883,33.0956,33.2594,681999.0
2024-01-31 14:40:00,34.53,34.64,34.52,34.57,773961.0,33.2691,33.375,33.2594,33.3076,773961.0
2024-01-31 14:45:00,34.57,34.62,34.48,34.48,546764.0,33.3076,33.3558,33.2209,33.2209,546764.0
2024-01-31 14:50:00,34.48,34.49,34.35,34.42,637974.0,33.2209,33.2305,33.0956,33.1631,637974.0
2024-01-31 14:55:00,34.42,34.44,34.33,34.34,373372.0,33.1631,33.1823,33.0764,33.086,373372.0
2024-01-31 15:00:00,34.35,34.36,34.14,34.18,969759.0,33.0956,33.1053,32.8933,32.9318,969759.0
2024-01-31 15:05:00,34.17,34.2,34.07,34.19,663225.0,32.9222,32.9511,32.8259,32.9415,663225.0
2024-01-31 15:10:00,34.19,34.26,34.17,34.23,629399.0,32.9415,33.0089,32.9222,32.98,629399.0
2024-01-31 15:15:00,34.23,34.25,34.16,34.17,797003.0,32.98,32.9993,32.9126,32.9222,797003.0
2024-01-31 15:20:00,34.17,34.24,34.15,34.2,720596.0,32.9222,32.9897,32.9029,32.9511,720596.0
2024-01-31 15:25:00,34.2,34.2,34.13,34.15,676358.0,32.9511,32.9511,32.8837,32.9029,676358.0
2024-01-31 15:30:00,34.15,34.17,34.09,34.11,764298.0,32.9029,32.9222,32.8451,32.8644,764298.0
2024-01-31 15:35:00,34.1,34.12,34.06,34.1,847567.0,32.8548,32.874,32.8162,32.8548,847567.0
2024-01-31 15:40:00,34.09,34.12,34.02,34.04,882897.0,32.8451,32.874,32.7777,32.797,882897.0
2024-01-31 15:45:00,34.03,34.09,34.02,34.07,1245656.0,32.7873,32.8451,32.7777,32.8259,1245656.0
2024-01-31 15:50:00,34.06,34.1,34.03,34.08,1240401.0,32.8162,32.8548,32.7873,32.8355,1240401.0
2024-01-31 15:55:00,34.08,34.11,34.0,34.0,2477551.0,32.8355,32.8644,32.7584,32.7584,2477551.0
2024-02-01 09:30:00,33.93,34.25,33.93,34.2,1055738.0,32.691,32.9993,32.691,32.9511,1055738.0
2024-02-01 09:35:00,34.2,34.25,34.1,34.23,521266.0,32.9511,32.9993,32.8548,32.98,521266.0
2024-02-01 09:40:00,34.23,34.23,34.06,34.08,511113.0,32.98,32.98,32.8162,32.8355,511113.0
2024-02-01 09:45:00,34.08,34.09,33.84,33.88,736190.0,32.8355,32.8451,32.6043,32.6428,736190.0
2024-02-01 09:50:00,33.88,33.95,33.79,33.79,662041.0,32.6428,32.7102,32.5561,32.5561,662041.0
2024-02-01 09:55:00,33.79,33.87,33.78,33.82,608203.0,32.5561,32.6332,32.5464,32.585,608203.0
2024-02-01 10:00:00,33.82,33.83,33.51,33.54,2428319.0,32.585,32.5946,32.2863,32.3152,2428319.0
2024-02-01 10:05:00,33.54,33.66,33.52,33.61,2010860.0,32.3152,32.4308,32.2959,32.3827,2010860.0
2024-02-01 10:10:00,33.61,33.63,33.47,33.5,1562387.0,32.3827,32.4019,32.2478,32.2767,1562387.0
2024-02-01 10:15:00,33.51,33.6,33.49,33.54,700684.0,32.2863,32.373,32.267,32.3152,700684.0
2024-02-01 10:20:00,33.55,33.55,33.3,33.3,1534016.0,32.3248,32.3248,32.084,32.084,1534016.0
2024-02-01 10:25:00,33.3,33.42,33.3,33.39,933437.0,32.084,32.1996,32.084,32.1707,933437.0
2024-02-01 10:30:00,33.39,33.43,33.18,33.2,1848665.0,32.1707,32.2092,31.9684,31.9876,1848665.0
2024-02-01 10:35:00,33.2,33.3,33.07,33.3,1299942.0,31.9876,32.084,31.8624,32.084,1299942.0
2024-02-01 10:40:00,33.3,33.32,33.15,33.18,1517093.0,32.084,32.1032,31.9395,31.9684,1517093.0
2024-02-01 10:45:00,33.17,33.19,33.09,33.15,1357691.0,31.9587,31.978,31.8816,31.9395,1357691.0
2024-02-01 10:50:00,33.15,33.16,33.04,33.06,954616.0,31.9395,31.9491,31.8335,31.8527,954616.0
2024-02-01 10:55:00,33.06,33.09,32.98,32.99,949366.0,31.8527,31.8816,31.7757,31.7853,949366.0
2024-02-01 11:00:00,32.98,33.05,32.94,33.04,910269.0,31.7757,31.8431,31.7371,31.8335,910269.0
2024-02-01 11:05:00,33.04,33.08,32.93,32.95,632306.0,31.8335,31.872,31.7275,31.7468,632306.0
2024-02-01 11:10:00,32.95,33.03,32.94,33.02,812018.0,31.7468,31.8238,31.7371,31.8142,812018.0
2024-02-01 11:15:00,33.02,33.21,33.02,33.12,827055.0,31.8142,31.9973,31.8142,31.9105,827055.0
2024-02-01 11:20:00,33.12,33.13,33.06,33.12,420507.0,31.9105,31.9202,31.8527,31.9105,420507.0
2024-02-01 11:25:00,33.13,33.17,33.09,33.15,748913.0,31.9202,31.9587,31.8816,31.9395,748913.0
2024-02-01 11:30:00,33.16,33.26,33.12,33.23,846388.0,31.9491,32.0454,31.9105,32.0165,846388.0
2024-02-01 11:35:00,33.23,33.3,33.14,33.15,964456.0,32.0165,32.084,31.9298,31.9395,964456.0
2024-02-01 11:40:00,33.15,33.21,33.13,33.2,467399.0,31.9395,31.9973,31.9202,31.9876,467399.0
2024-02-01 11:45:00,33.21,33.27,33.19,33.26,564321.0,31.9973,32.0551,31.978,32.0454,564321.0
2024-02-01 11:50:00,33.26,33.32,33.25,33.27,521851.0,32.0454,32.1032,32.0358,32.0551,521851.0
2024-02-01 11:55:00,33.27,33.28,33.23,33.24,509939.0,32.0551,32.0647,32.0165,32.0262,509939.0
2024-02-01 12:00:00,33.24,33.4,33.24,33.38,370733.0,32.0262,32.1803,32.0262,32.1611,370733.0
2024-02-01 12:05:00,33.38,33.45,33.36,33.45,294929.0,32.1611,32.2285,32.1418,32.2285,294929.0
2024-02-01 12:10:00,33.45,33.48,33.33,33.34,537638.0,32.2285,32.2574,32.1129,32.1225,537638.0
2024-02-01 12:15:00,33.34,33.36,33.31,33.34,239206.0,32.1225,32.1418,32.0936,32.1225,239206.0
2024-02-01 12:20:00,33.34,33.4,33.32,33.4,271864.0,32.1225,32.1803,32.1032,32.1803,271864.0
2024-02-01 12:25:00,33.4,33.47,33.39,33.47,369578.0,32.1803,32.2478,32.1707,32.2478,369578.0
2024-02-01 12:30:00,33.47,33.55,33.46,33.55,551383.0,32.2478,32.3248,32.2381,32.3248,551383.0
2024-02-01 12:35:00,33.55,33.56,33.46,33.47,439469.0,32.3248,32.3345,32.2381,32.2478,439469.0
2024-02-01 12:40:00,33.46,33.48,33.4,33.45,249101.0,32.2381,32.2574,32.1803,32.2285,249101.0
2024-02-01 12:45:00,33.45,33.53,33.43,33.52,198065.0,32.2285,32.3056,32.2092,32.2959,198065.0
2024-02-01 12:50:00,33.51,33.6,33.51,33.59,418950.0,32.2863,32.373,32.2863,32.3634,418950.0
2024-02-01 12:55:00,33.59,33.62,33.48,33.48,512778.0,32.3634,32.3923,32.2574,32.2574,512778.0
2024-02-01 13:00:00,33.48,33.51,33.35,33.35,355784.0,32.2574,32.2863,32.1322,32.1322,355784.0
2024-02-01 13:05:00,33.35,33.37,33.31,33.33,616361.0,32.1322,32.1514,32.0936,32.1129,616361.0
2024-02-01 13:10:00,33.33,33.4,33.31,33.4,192118.0,32.1129,32.1803,32.0936,32.1803,192118.0
2024-02-01 13:15:00,33.4,33.43,33.39,33.41,207046.0,32.1803,32.2092,32.1707,32.19,207046.0
2024-02-01 13:20:00,33.41,33.44,33.36,33.39,231441.0,32.19,32.2189,32.1418,32.1707,231441.0
2024-02-01 13:25:00,33.39,33.4,33.35,33.36,201993.0,32.1707,32.1803,32.1322,32.1418,201993.0
2024-02-01 13:30:00,33.36,33.4,33.34,33.36,284905.0,32.1418,32.1803,32.1225,32.1418,284905.0
2024-02-01 13:35:00,33.35,33.36,33.27,33.3,283754.0,32.1322,32.1418,32.0551,32.084,283754.0
2024-02-01 13:40:00,33.3,33.35,33.29,33.34,285681.0,32.084,32.1322,32.0743,32.1225,285681.0
2024-02-01 13:45:00,33.34,33.4,33.33,33.39,149328.0,32.1225,32.1803,32.1129,32.1707,149328.0
2024-02-01 13:50:00,33.39,33.42,33.38,33.39,217853.0,32.1707,32.1996,32.1611,32.1707,217853.0
2024-02-01 13:55:00,33.39,33.42,33.38,33.4,144005.0,32.1707,32.1996,32.1611,32.1803,144005.0
2024-02-01 14:00:00,33.41,33.42,33.37,33.4,261923.0,32.19,32.1996,32.1514,32.1803,261923.0
2024-02-01 14:05:00,33.39,33.4,33.37,33.38,199311.0,32.1707,32.1803,32.1514,32.1611,199311.0
2024-02-01 14:10:00,33.38,33.38,33.34,33.34,221777.0,32.1611,32.1611,32.1225,32.1225,221777.0
2024-02-01 14:15:00,33.34,33.37,33.33,33.36,150718.0,32.1225,32.1514,32.1129,32.1418,150718.0
2024-02-01 14:20:00,33.37,33.42,33.36,33.41,156560.0,32.1514,32.1996,32.1418,32.19,156560.0
2024-02-01 14:25:00,33.41,33.43,33.38,33.39,356663.0,32.19,32.2092,32.1611,32.1707,356663.0
2024-02-01 14:30:00,33.39,33.4,33.33,33.34,200567.0,32.1707,32.1803,32.1129,32.1225,200567.0
2024-02-01 14:35:00,33.34,33.48,33.33,33.46,274413.0,32.1225,32.2574,32.1129,32.2381,274413.0
2024-02-01 14:40:00,33.47,33.49,33.46,33.48,217690.0,32.2478,32.267,32.2381,32.2574,217690.0
2024-02-01 14:45:00,33.48,33.55,33.47,33.54,252007.0,32.2574,32.3248,32.2478,32.3152,252007.0
2024-02-01 14:50:00,33.54,33.55,33.48,33.48,331338.0,32.3152,32.3248,32.2574,32.2574,331338.0
2024-02-01 14:55:00,33.48,33.53,33.47,33.52,326643.0,32.2574,32.3056,32.2478,32.2959,326643.0
2024-02-01 15:00:00,33.52,33.55,33.5,33.55,217768.0,32.2959,32.3248,32.2767,32.3248,217768.0
2024-02-01 15:05:00,33.55,33.57,33.51,33.52,215444.0,32.3248,32.3441,32.2863,32.2959,215444.0
2024-02-01 15:10:00,33.52,33.54,33.49,33.52,291668.0,32.2959,32.3152,32.267,32.2959,291668.0
2024-02-01 15:15:00,33.53,33.55,33.51,33.55,234375.0,32.3056,32.3248,32.2863,32.3248,234375.0
2024-02-01 15:20:00,33.55,33.57,33.52,33.55,279868.0,32.3248,32.3441,32.2959,32.3248,279868.0
2024-02-01 15:25:00,33.55,33.58,33.54,33.56,304123.0,32.3248,32.3538,32.3152,32.3345,304123.0
2024-02-01 15:30:00,33.55,33.58,33.52,33.53,405130.0,32.3248,32.3538,32.2959,32.3056,405130.0
2024-02-01 15:35:00,33.53,33.54,33.5,33.52,386684.0,32.3056,32.3152,32.2767,32.2959,386684.0
2024-02-01 15:40:00,33.52,33.57,33.51,33.57,392600.0,32.2959,32.3441,32.2863,32.3441,392600.0
2024-02-01 15:45:00,33.57,33.58,33.51,33.52,691158.0,32.3441,32.3538,32.2863,32.2959,691158.0
2024-02-01 15:50:00,33.52,33.53,33.42,33.48,804031.0,32.2959,32.3056,32.1996,32.2574,804031.0
2024-02-01 15:55:00,33.49,33.56,33.48,33.55,2421463.0,32.267,32.3345,32.2574,32.3248,2421463.0
2024-02-02 09:30:00,33.37,33.6,33.33,33.36,1429958.0,32.1514,32.373,32.1129,32.1418,1429958.0
2024-02-02 09:35:00,33.36,33.45,33.27,33.27,811726.0,32.1418,32.2285,32.0551,32.0551,811726.0
2024-02-02 09:40:00,33.28,33.37,33.25,33.28,740303.0,32.0647,32.1514,32.0358,32.0647,740303.0
2024-02-02 09:45:00,33.29,33.48,33.26,33.46,697058.0,32.0743,32.2574,32.0454,32.2381,697058.0
2024-02-02 09:50:00,33.46,33.47,33.32,33.36,473101.0,32.2381,32.2478,32.1032,32.1418,473101.0
2024-02-02 09:55:00,33.36,33.43,33.32,33.35,617618.0,32.1418,32.2092,32.1032,32.1322,617618.0
2024-02-02 10:00:00,33.35,33.36,33.17,33.24,655668.0,32.1322,32.1418,31.9587,32.0262,655668.0
2024-02-02 10:05:00,33.25,33.29,33.21,33.28,569241.0,32.0358,32.0743,31.9973,32.0647,569241.0
2024-02-02 10:10:00,33.28,33.28,33.19,33.23,491242.0,32.0647,32.0647,31.978,32.0165,491242.0
2024-02-02 10:15:00,33.23,33.44,33.21,33.41,600770.0,32.0165,32.2189,31.9973,32.19,600770.0
2024-02-02 10:20:00,33.41,33.47,33.37,33.46,401227.0,32.19,32.2478,32.1514,32.2381,401227.0
2024-02-02 10:25:00,33.47,33.5,33.44,33.45,370186.0,32.2478,32.2767,32.2189,32.2285,370186.0
2024-02-02 10:30:00,33.45,33.47,33.37,33.41,360358.0,32.2285,32.2478,32.1514,32.19,360358.0
2024-02-02 10:35:00,33.41,33.42,33.35,33.41,776077.0,32.19,32.1996,32.1322,32.19,776077.0
2024-02-02 10:40:00,33.41,33.47,33.4,33.44,638592.0,32.19,32.2478,32.1803,32.2189,638592.0
2024-02-02 10:45:00,33.44,33.45,33.39,33.41,530834.0,32.2189,32.2285,32.1707,32.19,530834.0
2024-02-02 10:50:00,33.42,33.42,33.32,33.33,296221.0,32.1996,32.1996,32.1032,32.1129,296221.0
2024-02-02 10:55:00,33.33,33.43,33.32,33.41,498863.0,32.1129,32.2092,32.1032,32.19,498863.0
2024-02-02 11:00:00,33.41,33.43,33.37,33.4,405526.0,32.19,32.2092,32.1514,32.1803,405526.0
2024-02-02 11:05:00,33.4,33.42,33.36,33.41,290600.0,32.1803,32.1996,32.1418,32.19,290600.0
2024-02-02 11:10:00,33.41,33.42,33.37,33.4,409806.0,32.19,32.1996,32.1514,32.1803,409806.0
2024-02-02 11:15:00,33.4,33.48,33.38,33.47,333817.0,32.1803,32.2574,32.1611,32.2478,333817.0
2024-02-02 11:20:00,33.46,33.5,33.44,33.49,225280.0,32.2381,32.2767,32.2189,32.267,225280.0
2024-02-02 11:25:00,33.49,33.56,33.43,33.55,571600.0,32.267,32.3345,32.2092,32.3248,571600.0
2024-02-02 11:30:00,33.55,33.62,33.53,33.56,513519.0,32.3248,32.3923,32.3056,32.3345,513519.0
2024-02-02 11:35:00,33.56,33.56,33.5,33.54,259313.0,32.3345,32.3345,32.2767,32.3152,259313.0
2024-02-02 11:40:00,33.54,33.58,33.53,33.54,349761.0,32.3152,32.3538,32.3056,32.3152,349761.0
2024-02-02 11:45:00,33.54,33.59,33.51,33.58,334139.0,32.3152,32.3634,32.2863,32.3538,334139.0
2024-02-02 11:50:00,33.58,33.6,33.52,33.52,196942.0,32.3538,32.373,32.2959,32.2959,196942.0
2024-02-02 11:55:00,33.52,33.55,33.48,33.49,281418.0,32.2959,32.3248,32.2574,32.267,281418.0
2024-02-02 12:00:00,33.49,33.52,33.46,33.48,266074.0,32.267,32.2959,32.2381,32.2574,266074.0
2024-02-02 12:05:00,33.48,33.51,33.4,33.41,473616.0,32.2574,32.2863,32.1803,32.19,473616.0
2024-02-02 12:10:00,33.41,33.45,33.35,33.38,367314.0,32.19,32.2285,32.1322,32.1611,367314.0
2024-02-02 12:15:00,33.37,33.39,33.34,33.38,302617.0,32.1514,32.1707,32.1225,32.1611,302617.0
2024-02-02 12:20:00,33.38,33.45,33.36,33.42,409008.0,32.1611,32.2285,32.1418,32.1996,409008.0
2024-02-02 12:25:00,33.43,33.48,33.39,33.47,381318.0,32.2092,32.2574,32.1707,32.2478,381318.0
2024-02-02 12:30:00,33.47,33.51,33.45,33.45,203879.0,32.2478,32.2863,32.2285,32.2285,203879.0
2024-02-02 12:35:00,33.45,33.52,33.44,33.46,259268.0,32.2285,32.2959,32.2189,32.2381,259268.0
2024-02-02 12:40:00,33.46,33.47,33.31,33.32,526138.0,32.2381,32.2478,32.0936,32.1032,526138.0
2024-02-02 12:45:00,33.32,33.36,33.27,33.35,620567.0,32.1032,32.1418,32.0551,32.1322,620567.0
2024-02-02 12:50:00,33.34,33.39,33.3,33.38,363131.0,32.1225,32.1707,32.084,32.1611,363131.0
2024-02-02 12:55:00,33.38,33.47,33.37,33.47,298694.0,32.1611,32.2478,32.1514,32.2478,298694.0
2024-02-02 13:00:00,33.47,33.49,33.46,33.47,309972.0,32.2478,32.267,32.2381,32.2478,309972.0
2024-02-02 13:05:00,33.47,33.48,33.4,33.41,471776.0,32.2478,32.2574,32.1803,32.19,471776.0
2024-02-02 13:10:00,33.41,33.44,33.4,33.43,126449.0,32.19,32.2189,32.1803,32.2092,126449.0
2024-02-02 13:15:00,33.43,33.49,33.42,33.48,241495.0,32.2092,32.267,32.1996,32.2574,241495.0
2024-02-02 13:20:00,33.48,33.49,33.44,33.48,237145.0,32.2574,32.267,32.2189,32.2574,237145.0
2024-02-02 13:25:00,33.48,33.49,33.37,33.39,323883.0,32.2574,32.267,32.1514,32.1707,323883.0
2024-02-02 13:30:00,33.39,33.44,33.37,33.42,263921.0,32.1707,32.2189,32.1514,32.1996,263921.0
2024-02-02 13:35:00,33.42,33.45,33.37,33.41,288788.0,32.1996,32.2285,32.1514,32.19,288788.0
2024-02-02 13:40:00,33.41,33.47,33.41,33.47,352632.0,32.19,32.2478,32.19,32.2478,352632.0
2024-02-02 13:45:00,33.47,33.48,33.42,33.44,385150.0,32.2478,32.2574,32.1996,32.2189,385150.0
2024-02-02 13:50:00,33.44,33.46,33.42,33.46,218185.0,32.2189,32.2381,32.1996,32.2381,218185.0
2024-02-02 13:55:00,33.45,33.5,33.45,33.5,238843.0,32.2285,32.2767,32.2285,32.2767,238843.0
2024-02-02 14:00:00,33.5,33.56,33.49,33.54,504350.0,32.2767,32.3345,32.267,32.3152,504350.0
2024-02-02 14:05:00,33.53,33.56,33.52,33.55,305628.0,32.3056,32.3345,32.2959,32.3248,305628.0
2024-02-02 14:10:00,33.55,33.58,33.54,33.57,167336.0,32.3248,32.3538,32.3152,32.3441,167336.0
2024-02-02 14:15:00,33.57,33.61,33.55,33.57,244857.0,32.3441,32.3827,32.3248,32.3441,244857.0
2024-02-02 14:20:00,33.57,33.58,33.52,33.55,256686.0,32.3441,32.3538,32.2959,32.3248,256686.0
2024-02-02 14:25:00,33.56,33.6,33.53,33.6,290522.0,32.3345,32.373,32.3056,32.373,290522.0
2024-02-02 14:30:00,33.6,33.63,33.57,33.63,235800.0,32.373,32.4019,32.3441,32.4019,235800.0
2024-02-02 14:35:00,33.63,33.65,33.61,33.64,305806.0,32.4019,32.4212,32.3827,32.4116,305806.0
2024-02-02 14:40:00,33.65,33.68,33.64,33.65,469812.0,32.4212,32.4501,32.4116,32.4212,469812.0
2024-02-02 14:45:00,33.65,33.68,33.64,33.66,339378.0,32.4212,32.4501,32.4116,32.4308,339378.0
2024-02-02 14:50:00,33.65,33.66,33.61,33.63,265502.0,32.4212,32.4308,32.3827,32.4019,265502.0
2024-02-02 14:55:00,33.63,33.69,33.62,33.68,354288.0,32.4019,32.4597,32.3923,32.4501,354288.0
2024-02-02 15:00:00,33.68,33.68,33.62,33.64,265902.0,32.4501,32.4501,32.3923,32.4116,265902.0
2024-02-02 15:05:00,33.64,33.66,33.63,33.65,259506.0,32.4116,32.4308,32.4019,32.4212,259506.0
2024-02-02 15:10:00,33.65,33.66,33.64,33.65,320362.0,32.4212,32.4308,32.4116,32.4212,320362.0
2024-02-02 15:15:00,33.65,33.68,33.64,33.66,233498.0,32.4212,32.4501,32.4116,32.4308,233498.0
2024-02-02 15:20:00,33.66,33.67,33.61,33.62,429256.0,32.4308,32.4405,32.3827,32.3923,429256.0
2024-02-02 15:25:00,33.62,33.71,33.61,33.7,413495.0,32.3923,32.479,32.3827,32.4694,413495.0
2024-02-02 15:30:00,33.7,33.7,33.59,33.6,477360.0,32.4694,32.4694,32.3634,32.373,477360.0
2024-02-02 15:35:00,33.6,33.61,33.57,33.57,548833.0,32.373,32.3827,32.3441,32.3441,548833.0
2024-02-02 15:40:00,33.57,33.58,33.51,33.52,478689.0,32.3441,32.3538,32.2863,32.2959,478689.0
2024-02-02 15:45:00,33.51,33.53,33.45,33.49,1202176.0,32.2863,32.3056,32.2285,32.267,1202176.0
2024-02-02 15:50:00,33.48,33.53,33.46,33.53,930856.0,32.2574,32.3056,32.2381,32.3056,930856.0
2024-02-02 15:55:00,33.54,33.55,33.46,33.47,1318708.0,32.3152,32.3248,32.2381,32.2478,1318708.0
2024-02-05 09:30:00,33.11,33.22,33.03,33.22,1134882.0,31.9009,32.0069,31.8238,32.0069,1134882.0
2024-02-05 09:35:00,33.21,33.22,33.07,33.14,541647.0,31.9973,32.0069,31.8624,31.9298,541647.0
2024-02-05 09:40:00,33.14,33.17,33.06,33.16,297271.0,31.9298,31.9587,31.8527,31.9491,297271.0
2024-02-05 09:45:00,33.16,33.29,33.15,33.27,395046.0,31.9491,32.0743,31.9395,32.0551,395046.0
2024-02-05 09:50:00,33.26,33.26,33.16,33.22,427330.0,32.0454,32.0454,31.9491,32.0069,427330.0
2024-02-05 09:55:00,33.21,33.22,33.11,33.15,642034.0,31.9973,32.0069,31.9009,31.9395,642034.0
2024-02-05 10:00:00,33.16,33.16,32.98,33.03,738027.0,31.9491,31.9491,31.7757,31.8238,738027.0
2024-02-05 10:05:00,33.03,33.05,32.96,33.0,401024.0,31.8238,31.8431,31.7564,31.7949,401024.0
2024-02-05 10:10:00,32.99,33.03,32.91,32.91,459881.0,31.7853,31.8238,31.7082,31.7082,459881.0
2024-02-05 10:15:00,32.91,32.96,32.86,32.95,708633.0,31.7082,31.7564,31.66,31.7468,708633.0
2024-02-05 10:20:00,32.95,32.96,32.87,32.88,269680.0,31.7468,31.7564,31.6697,31.6793,269680.0
2024-02-05 10:25:00,32.87,32.93,32.86,32.92,452577.0,31.6697,31.7275,31.66,31.7179,452577.0
2024-02-05 10:30:00,32.92,33.01,32.91,33.0,407171.0,31.7179,31.8046,31.7082,31.7949,407171.0
2024-02-05 10:35:00,33.0,33.04,32.97,33.02,273139.0,31.7949,31.8335,31.766,31.8142,273139.0
2024-02-05 10:40:00,33.01,33.03,32.96,32.98,319779.0,31.8046,31.8238,31.7564,31.7757,319779.0
2024-02-05 10:45:00,32.98,33.01,32.96,33.01,368601.0,31.7757,31.8046,31.7564,31.8046,368601.0
2024-02-05 10:50:00,33.01,33.08,32.99,33.05,309308.0,31.8046,31.872,31.7853,31.8431,309308.0
2024-02-05 10:55:00,33.05,33.07,33.0,33.01,311086.0,31.8431,31.8624,31.7949,31.8046,311086.0
2024-02-05 11:00:00,33.01,33.06,32.98,33.06,290857.0,31.8046,31.8527,31.7757,31.8527,290857.0
2024-02-05 11:05:00,33.06,33.08,33.04,33.08,298852.0,31.8527,31.872,31.8335,31.872,298852.0
2024-02-05 11:10:00,33.08,33.13,33.05,33.1,448846.0,31.872,31.9202,31.8431,31.8913,448846.0
2024-02-05 11:15:00,33.11,33.14,33.09,33.09,273675.0,31.9009,31.9298,31.8816,31.8816,273675.0
2024-02-05 11:20:00,33.1,33.11,33.03,33.05,419733.0,31.8913,31.9009,31.8238,31.8431,419733.0
2024-02-05 11:25:00,33.04,33.07,33.03,33.04,265414.0,31.8335,31.8624,31.8238,31.8335,265414.0
2024-02-05 11:30:00,33.04,33.08,33.03,33.06,307599.0,31.8335,31.872,31.8238,31.8527,307599.0
2024-02-05 11:35:00,33.05,33.05,33.03,33.04,248820.0,31.8431,31.8431,31.8238,31.8335,248820.0
2024-02-05 11:40:00,33.04,33.04,32.98,33.0,500318.0,31.8335,31.8335,31.7757,31.7949,500318.0
2024-02-05 11:45:00,33.01,33.01,32.97,32.97,269498.0,31.8046,31.8046,31.766,31.766,269498.0
2024-02-05 11:50:00,32.98,32.98,32.92,32.93,350694.0,31.7757,31.7757,31.7179,31.7275,350694.0
2024-02-05 11:55:00,32.93,32.96,32.92,32.95,402049.0,31.7275,31.7564,31.7179,31.7468,402049.0
2024-02-05 12:00:00,32.95,33.0,32.94,32.97,198419.0,31.7468,31.7949,31.7371,31.766,198419.0
2024-02-05 12:05:00,32.97,33.02,32.97,33.02,302651.0,31.766,31.8142,31.766,31.8142,302651.0
2024-02-05 12:10:00,33.02,33.06,33.01,33.05,207846.0,31.8142,31.8527,31.8046,31.8431,207846.0
2024-02-05 12:15:00,33.05,33.06,33.02,33.05,271351.0,31.8431,31.8527,31.8142,31.8431,271351.0
2024-02-05 12:20:00,33.05,33.06,32.99,33.05,285597.0,31.8431,31.8527,31.7853,31.8431,285597.0
2024-02-05 12:25:00,33.05,33.06,33.03,33.05,167414.0,31.8431,31.8527,31.8238,31.8431,167414.0
2024-02-05 12:30:00,33.06,33.08,33.05,33.06,269291.0,31.8527,31.872,31.8431,31.8527,269291.0
2024-02-05 12:35:00,33.07,33.09,33.06,33.08,286529.0,31.8624,31.8816,31.8527,31.872,286529.0
2024-02-05 12:40:00,33.08,33.09,33.04,33.06,217758.0,31.872,31.8816,31.8335,31.8527,217758.0
2024-02-05 12:45:00,33.07,33.08,33.01,33.02,248134.0,31.8624,31.872,31.8046,31.8142,248134.0
2024-02-05 12:50:00,33.02,33.04,32.99,33.03,147778.0,31.8142,31.8335,31.7853,31.8238,147778.0
2024-02-05 12:55:00,33.04,33.06,33.03,33.05,150676.0,31.8335,31.8527,31.8238,31.8431,150676.0
2024-02-05 13:00:00,33.05,33.06,33.03,33.05,181290.0,31.8431,31.8527,31.8238,31.8431,181290.0
2024-02-05 13:05:00,33.05,33.07,33.04,33.05,179904.0,31.8431,31.8624,31.8335,31.8431,179904.0
2024-02-05 13:10:00,33.05,33.06,33.02,33.06,197447.0,31.8431,31.8527,31.8142,31.8527,197447.0
2024-02-05 13:15:00,33.06,33.07,33.03,33.07,229855.0,31.8527,31.8624,31.8238,31.8624,229855.0
2024-02-05 13:20:00,33.07,33.07,33.04,33.05,163622.0,31.8624,31.8624,31.8335,31.8431,163622.0
2024-02-05 13:25:00,33.05,33.07,33.0,33.01,307564.0,31.8431,31.8624,31.7949,31.8046,307564.0
2024-02-05 13:30:00,33.01,33.04,33.0,33.02,152489.0,31.8046,31.8335,31.7949,31.8142,152489.0
2024-02-05 13:35:00,33.03,33.05,33.02,33.04,125941.0,31.8238,31.8431,31.8142,31.8335,125941.0
2024-02-05 13:40:00,33.04,33.06,33.03,33.05,194495.0,31.8335,31.8527,31.8238,31.8431,194495.0
2024-02-05 13:45:00,33.05,33.08,33.04,33.07,154494.0,31.8431,31.872,31.8335,31.8624,154494.0
2024-02-05 13:50:00,33.08,33.08,33.04,33.06,192551.0,31.872,31.872,31.8335,31.8527,192551.0
2024-02-05 13:55:00,33.07,33.08,33.05,33.07,186076.0,31.8624,31.872,31.8431,31.8624,186076.0
2024-02-05 14:00:00,33.07,33.07,33.03,33.05,186600.0,31.8624,31.8624,31.8238,31.8431,186600.0
2024-02-05 14:05:00,33.05,33.07,33.03,33.05,214076.0,31.8431,31.8624,31.8238,31.8431,214076.0
2024-02-05 14:10:00,33.05,33.05,33.02,33.03,184774.0,31.8431,31.8431,31.8142,31.8238,184774.0
2024-02-05 14:15:00,33.02,33.06,33.02,33.04,297838.0,31.8142,31.8527,31.8142,31.8335,297838.0
2024-02-05 14:20:00,33.05,33.06,33.03,33.05,215761.0,31.8431,31.8527,31.8238,31.8431,215761.0
2024-02-05 14:25:00,33.04,33.07,33.03,33.07,178227.0,31.8335,31.8624,31.8238,31.8624,178227.0
2024-02-05 14:30:00,33.07,33.09,33.04,33.08,447293.0,31.8624,31.8816,31.8335,31.872,447293.0
2024-02-05 14:35:00,33.08,33.09,33.05,33.06,158497.0,31.872,31.8816,31.8431,31.8527,158497.0
2024-02-05 14:40:00,33.07,33.08,33.06,33.08,218525.0,31.8624,31.872,31.8527,31.872,218525.0
2024-02-05 14:45:00,33.08,33.11,33.06,33.07,369441.0,31.872,31.9009,31.8527,31.8624,369441.0
2024-02-05 14:50:00,33.07,33.07,33.03,33.05,221808.0,31.8624,31.8624,31.8238,31.8431,221808.0
2024-02-05 14:55:00,33.05,33.05,33.03,33.05,220471.0,31.8431,31.8431,31.8238,31.8431,220471.0
2024-02-05 15:00:00,33.05,33.06,33.03,33.03,369380.0,31.8431,31.8527,31.8238,31.8238,369380.0
2024-02-05 15:05:00,33.04,33.05,33.0,33.02,351013.0,31.8335,31.8431,31.7949,31.8142,351013.0
2024-02-05 15:10:00,33.02,33.04,32.98,32.98,299426.0,31.8142,31.8335,31.7757,31.7757,299426.0
2024-02-05 15:15:00,32.98,33.01,32.96,33.01,337553.0,31.7757,31.8046,31.7564,31.8046,337553.0
2024-02-05 15:20:00,33.01,33.03,33.0,33.03,387983.0,31.8046,31.8238,31.7949,31.8238,387983.0
2024-02-05 15:25:00,33.02,33.06,33.01,33.05,306254.0,31.8142,31.8527,31.8046,31.8431,306254.0
2024-02-05 15:30:00,33.05,33.07,33.02,33.07,536464.0,31.8431,31.8624,31.8142,31.8624,536464.0
2024-02-05 15:35:00,33.08,33.09,33.04,33.05,422160.0,31.872,31.8816,31.8335,31.8431,422160.0
2024-02-05 15:40:00,33.05,33.05,32.98,32.98,478824.0,31.8431,31.8431,31.7757,31.7757,478824.0
2024-02-05 15:45:00,32.98,33.03,32.97,33.01,665378.0,31.7757,31.8238,31.766,31.8046,665378.0
2024-02-05 15:50:00,33.01,33.05,33.0,33.04,1065614.0,31.8046,31.8431,31.7949,31.8335,1065614.0
2024-02-05 15:55:00,33.03,33.07,32.98,32.99,1701639.0,31.8238,31.8624,31.7757,31.7853,1701639.0
2024-02-06 09:30:00,32.92,33.2,32.91,33.19,839359.0,31.7179,31.9876,31.7082,31.978,839359.0
2024-02-06 09:35:00,33.19,33.35,33.14,33.3,526538.0,31.978,32.1322,31.9298,32.084,526538.0
2024-02-06 09:40:00,33.3,33.36,33.22,33.24,517845.0,32.084,32.1418,32.0069,32.0262,517845.0
2024-02-06 09:45:00,33.25,33.31,33.21,33.27,442558.0,32.0358,32.0936,31.9973,32.0551,442558.0
2024-02-06 09:50:00,33.27,33.29,33.21,33.22,483723.0,32.0551,32.0743,31.9973,32.0069,483723.0
2024-02-06 09:55:00,33.22,33.25,33.11,33.11,441493.0,32.0069,32.0358,31.9009,31.9009,441493.0
2024-02-06 10:00:00,33.12,33.13,32.99,32.99,509956.0,31.9105,31.9202,31.7853,31.7853,509956.0
2024-02-06 10:05:00,33.0,33.07,32.97,33.05,645238.0,31.7949,31.8624,31.766,31.8431,645238.0
2024-02-06 10:10:00,33.05,33.07,32.93,32.94,589292.0,31.8431,31.8624,31.7275,31.7371,589292.0
2024-02-06 10:15:00,32.94,33.01,32.92,32.98,464568.0,31.7371,31.8046,31.7179,31.7757,464568.0
2024-02-06 10:20:00,32.98,33.02,32.94,32.99,416783.0,31.7757,31.8142,31.7371,31.7853,416783.0
2024-02-06 10:25:00,32.99,33.06,32.99,33.03,434658.0,31.7853,31.8527,31.7853,31.8238,434658.0
2024-02-06 10:30:00,33.02,33.05,32.98,32.98,362389.0,31.8142,31.8431,31.7757,31.7757,362389.0
2024-02-06 10:35:00,32.99,33.03,32.98,33.0,326955.0,31.7853,31.8238,31.7757,31.7949,326955.0
2024-02-06 10:40:00,33.01,33.02,32.94,32.97,197821.0,31.8046,31.8142,31.7371,31.766,197821.0
2024-02-06 10:45:00,32.97,32.98,32.93,32.93,439182.0,31.766,31.7757,31.7275,31.7275,439182.0
2024-02-06 10:50:00,32.93,33.01,32.91,33.0,178535.0,31.7275,31.8046,31.7082,31.7949,178535.0
2024-02-06 10:55:00,33.01,33.03,32.92,32.93,269502.0,31.8046,31.8238,31.7179,31.7275,269502.0
2024-02-06 11:00:00,32.92,32.95,32.89,32.95,357095.0,31.7179,31.7468,31.6889,31.7468,357095.0
2024-02-06 11:05:00,32.95,32.99,32.94,32.95,146447.0,31.7468,31.7853,31.7371,31.7468,146447.0
2024-02-06 11:10:00,32.95,32.98,32.94,32.97,179569.0,31.7468,31.7757,31.7371,31.766,179569.0
2024-02-06 11:15:00,32.97,33.04,32.97,33.04,203009.0,31.766,31.8335,31.766,31.8335,203009.0
2024-02-06 11:20:00,33.04,33.1,33.03,33.09,302414.0,31.8335,31.8913,31.8238,31.8816,302414.0
2024-02-06 11:25:00,33.1,33.11,33.04,33.05,331417.0,31.8913,31.9009,31.8335,31.8431,331417.0
2024-02-06 11:30:00,33.06,33.08,33.04,33.06,152125.0,31.8527,31.872,31.8335,31.8527,152125.0
2024-02-06 11:35:00,33.07,33.08,33.04,33.05,126963.0,31.8624,31.872,31.8335,31.8431,126963.0
2024-02-06 11:40:00,33.06,33.09,33.04,33.07,341434.0,31.8527,31.8816,31.8335,31.8624,341434.0
2024-02-06 11:45:00,33.07,33.08,33.04,33.06,156401.0,31.8624,31.872,31.8335,31.8527,156401.0
2024-02-06 11:50:00,33.05,33.06,33.03,33.05,86914.0,31.8431,31.8527,31.8238,31.8431,86914.0
2024-02-06 11:55:00,33.04,33.06,33.03,33.04,119802.0,31.8335,31.8527,31.8238,31.8335,119802.0
2024-02-06 12:00:00,33.05,33.11,33.04,33.05,252110.0,31.8431,31.9009,31.8335,31.8431,252110.0
2024-02-06 12:05:00,33.05,33.06,33.02,33.05,127301.0,31.8431,31.8527,31.8142,31.8431,127301.0
2024-02-06 12:10:00,33.05,33.05,33.02,33.02,149837.0,31.8431,31.8431,31.8142,31.8142,149837.0
2024-02-06 12:15:00,33.02,33.07,33.01,33.04,161685.0,31.8142,31.8624,31.8046,31.8335,161685.0
2024-02-06 12:20:00,33.05,33.08,33.04,33.07,436196.0,31.8431,31.872,31.8335,31.8624,436196.0
2024-02-06 12:25:00,33.07,33.09,33.05,33.08,280031.0,31.8624,31.8816,31.8431,31.872,280031.0
2024-02-06 12:30:00,33.09,33.14,33.08,33.12,269803.0,31.8816,31.9298,31.872,31.9105,269803.0
2024-02-06 12:35:00,33.12,33.14,33.11,33.11,165739.0,31.9105,31.9298,31.9009,31.9009,165739.0
2024-02-06 12:40:00,33.12,33.12,33.05,33.09,163331.0,31.9105,31.9105,31.8431,31.8816,163331.0
2024-02-06 12:45:00,33.09,33.09,33.04,33.07,135810.0,31.8816,31.8816,31.8335,31.8624,135810.0
2024-02-06 12:50:00,33.06,33.08,33.05,33.05,202432.0,31.8527,31.872,31.8431,31.8431,202432.0
2024-02-06 12:55:00,33.05,33.08,33.01,33.02,179360.0,31.8431,31.872,31.8046,31.8142,179360.0
2024-02-06 13:00:00,33.02,33.02,32.96,32.98,260656.0,31.8142,31.8142,31.7564,31.7757,260656.0
2024-02-06 13:05:00,32.98,32.99,32.94,32.95,221483.0,31.7757,31.7853,31.7371,31.7468,221483.0
2024-02-06 13:10:00,32.94,32.95,32.88,32.91,270741.0,31.7371,31.7468,31.6793,31.7082,270741.0
2024-02-06 13:15:00,32.92,32.96,32.88,32.94,133728.0,31.7179,31.7564,31.6793,31.7371,133728.0
2024-02-06 13:20:00,32.93,32.94,32.91,32.93,154219.0,31.7275,31.7371,31.7082,31.7275,154219.0
2024-02-06 13:25:00,32.92,32.95,32.92,32.95,174211.0,31.7179,31.7468,31.7179,31.7468,174211.0
2024-02-06 13:30:00,32.95,32.99,32.94,32.97,175617.0,31.7468,31.7853,31.7371,31.766,175617.0
2024-02-06 13:35:00,32.97,32.99,32.95,32.98,158294.0,31.766,31.7853,31.7468,31.7757,158294.0
2024-02-06 13:40:00,32.98,33.04,32.98,33.04,197245.0,31.7757,31.8335,31.7757,31.8335,197245.0
2024-02-06 13:45:00,33.04,33.08,33.03,33.07,181670.0,31.8335,31.872,31.8238,31.8624,181670.0
2024-02-06 13:50:00,33.07,33.08,33.05,33.05,118230.0,31.8624,31.872,31.8431,31.8431,118230.0
2024-02-06 13:55:00,33.05,33.08,33.05,33.06,200498.0,31.8431,31.872,31.8431,31.8527,200498.0
2024-02-06 14:00:00,33.05,33.07,33.03,33.04,191617.0,31.8431,31.8624,31.8238,31.8335,191617.0
2024-02-06 14:05:00,33.05,33.05,32.98,32.99,259377.0,31.8431,31.8431,31.7757,31.7853,259377.0
2024-02-06 14:10:00,32.99,33.0,32.96,32.97,144503.0,31.7853,31.7949,31.7564,31.766,144503.0
2024-02-06 14:15:00,32.97,32.99,32.96,32.98,219885.0,31.766,31.7853,31.7564,31.7757,219885.0
2024-02-06 14:20:00,32.98,33.01,32.97,32.98,189014.0,31.7757,31.8046,31.766,31.7757,189014.0
2024-02-06 14:25:00,32.99,33.0,32.95,32.95,144384.0,31.7853,31.7949,31.7468,31.7468,144384.0
2024-02-06 14:30:00,32.95,32.96,32.93,32.95,216286.0,31.7468,31.7564,31.7275,31.7468,216286.0
2024-02-06 14:35:00,32.95,32.97,32.92,32.93,254485.0,31.7468,31.766,31.7179,31.7275,254485.0
2024-02-06 14:40:00,32.94,32.95,32.92,32.95,267625.0,31.7371,31.7468,31.7179,31.7468,267625.0
2024-02-06 14:45:00,32.95,33.0,32.94,33.0,215386.0,31.7468,31.7949,31.7371,31.7949,215386.0
2024-02-06 14:50:00,33.0,33.01,32.96,32.97,153983.0,31.7949,31.8046,31.7564,31.766,153983.0
2024-02-06 14:55:00,32.97,33.0,32.96,33.0,181177.0,31.766,31.7949,31.7564,31.7949,181177.0
2024-02-06 15:00:00,33.0,33.0,32.97,32.97,114095.0,31.7949,31.7949,31.766,31.766,114095.0
2024-02-06 15:05:00,32.97,33.0,32.97,32.98,348878.0,31.766,31.7949,31.766,31.7757,348878.0
2024-02-06 15:10:00,32.98,33.01,32.95,32.96,222018.0,31.7757,31.8046,31.7468,31.7564,222018.0
2024-02-06 15:15:00,32.97,32.97,32.92,32.93,298770.0,31.766,31.766,31.7179,31.7275,298770.0
2024-02-06 15:20:00,32.93,32.96,32.9,32.93,391604.0,31.7275,31.7564,31.6986,31.7275,391604.0
2024-02-06 15:25:00,32.93,32.94,32.91,32.94,266953.0,31.7275,31.7371,31.7082,31.7371,266953.0
2024-02-06 15:30:00,32.94,32.94,32.9,32.93,252047.0,31.7371,31.7371,31.6986,31.7275,252047.0
2024-02-06 15:35:00,32.93,32.95,32.91,32.94,215852.0,31.7275,31.7468,31.7082,31.7371,215852.0
2024-02-06 15:40:00,32.94,32.97,32.92,32.95,307304.0,31.7371,31.766,31.7179,31.7468,307304.0
2024-02-06 15:45:00,32.95,32.98,32.94,32.98,324758.0,31.7468,31.7757,31.7371,31.7757,324758.0
2024-02-06 15:50:00,32.98,33.01,32.95,32.98,541387.0,31.7757,31.8046,31.7468,31.7757,541387.0
2024-02-06 15:55:00,32.98,33.04,32.97,33.04,995830.0,31.7757,31.8335,31.766,31.8335,995830.0
2024-02-07 09:30:00,33.06,33.24,33.06,33.11,700997.0,31.8527,32.0262,31.8527,31.9009,700997.0
2024-02-07 09:35:00,33.1,33.13,33.02,33.06,324289.0,31.8913,31.9202,31.8142,31.8527,324289.0
2024-02-07 09:40:00,33.06,33.07,32.85,32.88,512448.0,31.8527,31.8624,31.6504,31.6793,512448.0
2024-02-07 09:45:00,32.87,32.93,32.74,32.77,507936.0,31.6697,31.7275,31.5444,31.5733,507936.0
2024-02-07 09:50:00,32.78,32.82,32.68,32.72,550585.0,31.583,31.6215,31.4866,31.5252,550585.0
2024-02-07 09:55:00,32.72,32.72,32.64,32.68,444514.0,31.5252,31.5252,31.4481,31.4866,444514.0
2024-02-07 10:00:00,32.67,32.77,32.63,32.75,438747.0,31.477,31.5733,31.4384,31.5541,438747.0
2024-02-07 10:05:00,32.74,32.81,32.7,32.78,340730.0,31.5444,31.6119,31.5059,31.583,340730.0
2024-02-07 10:10:00,32.78,32.87,32.77,32.84,409909.0,31.583,31.6697,31.5733,31.6408,409909.0
2024-02-07 10:15:00,32.84,32.94,32.8,32.89,435948.0,31.6408,31.7371,31.6022,31.6889,435948.0
2024-02-07 10:20:00,32.89,32.89,32.85,32.88,245824.0,31.6889,31.6889,31.6504,31.6793,245824.0
2024-02-07 10:25:00,32.88,32.92,32.84,32.91,335875.0,31.6793,31.7179,31.6408,31.7082,335875.0
2024-02-07 10:30:00,32.92,32.94,32.88,32.89,302675.0,31.7179,31.7371,31.6793,31.6889,302675.0
2024-02-07 10:35:00,32.9,32.91,32.77,32.8,477011.0,31.6986,31.7082,31.5733,31.6022,477011.0
2024-02-07 10:40:00,32.8,32.87,32.8,32.85,501617.0,31.6022,31.6697,31.6022,31.6504,501617.0
2024-02-07 10:45:00,32.85,32.9,32.81,32.88,192584.0,31.6504,31.6986,31.6119,31.6793,192584.0
2024-02-07 10:50:00,32.89,32.9,32.83,32.87,199496.0,31.6889,31.6986,31.6311,31.6697,199496.0
2024-02-07 10:55:00,32.87,32.87,32.79,32.81,262223.0,31.6697,31.6697,31.5926,31.6119,262223.0
2024-02-07 11:00:00,32.82,32.9,32.8,32.89,218983.0,31.6215,31.6986,31.6022,31.6889,218983.0
2024-02-07 11:05:00,32.9,32.91,32.87,32.9,218018.0,31.6986,31.7082,31.6697,31.6986,218018.0
2024-02-07 11:10:00,32.9,32.91,32.85,32.9,216339.0,31.6986,31.7082,31.6504,31.6986,216339.0
2024-02-07 11:15:00,32.9,32.91,32.87,32.89,214158.0,31.6986,31.7082,31.6697,31.6889,214158.0
2024-02-07 11:20:00,32.89,32.89,32.85,32.88,215307.0,31.6889,31.6889,31.6504,31.6793,215307.0
2024-02-07 11:25:00,32.88,32.94,32.88,32.93,299592.0,31.6793,31.7371,31.6793,31.7275,299592.0
2024-02-07 11:30:00,32.93,33.0,32.92,32.96,275895.0,31.7275,31.7949,31.7179,31.7564,275895.0
2024-02-07 11:35:00,32.97,33.01,32.95,33.01,272574.0,31.766,31.8046,31.7468,31.8046,272574.0
2024-02-07 11:40:00,33.01,33.04,33.01,33.03,212970.0,31.8046,31.8335,31.8046,31.8238,212970.0
2024-02-07 11:45:00,33.03,33.03,32.98,33.0,209292.0,31.8238,31.8238,31.7757,31.7949,209292.0
2024-02-07 11:50:00,32.99,33.0,32.94,32.98,209547.0,31.7853,31.7949,31.7371,31.7757,209547.0
2024-02-07 11:55:00,32.98,33.01,32.97,33.0,227047.0,31.7757,31.8046,31.766,31.7949,227047.0
2024-02-07 12:00:00,33.01,33.02,32.99,33.0,158860.0,31.8046,31.8142,31.7853,31.7949,158860.0
2024-02-07 12:05:00,33.0,33.04,32.98,33.04,174834.0,31.7949,31.8335,31.7757,31.8335,174834.0
2024-02-07 12:10:00,33.04,33.04,32.97,33.0,239370.0,31.8335,31.8335,31.766,31.7949,239370.0
2024-02-07 12:15:00,33.0,33.02,32.98,33.0,289235.0,31.7949,31.8142,31.7757,31.7949,289235.0
2024-02-07 12:20:00,33.0,33.0,32.97,32.98,126186.0,31.7949,31.7949,31.766,31.7757,126186.0
2024-02-07 12:25:00,32.98,33.01,32.97,33.01,227539.0,31.7757,31.8046,31.766,31.8046,227539.0
2024-02-07 12:30:00,33.01,33.07,32.99,33.07,280975.0,31.8046,31.8624,31.7853,31.8624,280975.0
2024-02-07 12:35:00,33.07,33.11,33.06,33.07,248974.0,31.8624,31.9009,31.8527,31.8624,248974.0
2024-02-07 12:40:00,33.07,33.07,33.03,33.05,127775.0,31.8624,31.8624,31.8238,31.8431,127775.0
2024-02-07 12:45:00,33.05,33.06,33.02,33.05,124576.0,31.8431,31.8527,31.8142,31.8431,124576.0
2024-02-07 12:50:00,33.05,33.11,33.04,33.1,177146.0,31.8431,31.9009,31.8335,31.8913,177146.0
2024-02-07 12:55:00,33.11,33.15,33.1,33.14,214659.0,31.9009,31.9395,31.8913,31.9298,214659.0
2024-02-07 13:00:00,33.14,33.2,33.11,33.12,304267.0,31.9298,31.9876,31.9009,31.9105,304267.0
2024-02-07 13:05:00,33.13,33.2,33.12,33.2,232081.0,31.9202,31.9876,31.9105,31.9876,232081.0
2024-02-07 13:10:00,33.2,33.26,33.19,33.25,520756.0,31.9876,32.0454,31.978,32.0358,520756.0
2024-02-07 13:15:00,33.24,33.26,33.19,33.22,310846.0,32.0262,32.0454,31.978,32.0069,310846.0
2024-02-07 13:20:00,33.22,33.23,33.17,33.17,308299.0,32.0069,32.0165,31.9587,31.9587,308299.0
2024-02-07 13:25:00,33.17,33.22,33.17,33.21,215814.0,31.9587,32.0069,31.9587,31.9973,215814.0
2024-02-07 13:30:00,33.22,33.24,33.2,33.2,237806.0,32.0069,32.0262,31.9876,31.9876,237806.0
2024-02-07 13:35:00,33.2,33.21,33.17,33.19,202769.0,31.9876,31.9973,31.9587,31.978,202769.0
2024-02-07 13:40:00,33.19,33.19,33.13,33.14,208988.0,31.978,31.978,31.9202,31.9298,208988.0
2024-02-07 13:45:00,33.14,33.21,33.13,33.2,137851.0,31.9298,31.9973,31.9202,31.9876,137851.0
2024-02-07 13:50:00,33.21,33.24,33.2,33.23,145103.0,31.9973,32.0262,31.9876,32.0165,145103.0
2024-02-07 13:55:00,33.23,33.24,33.22,33.23,160736.0,32.0165,32.0262,32.0069,32.0165,160736.0
2024-02-07 14:00:00,33.24,33.26,33.23,33.23,249450.0,32.0262,32.0454,32.0165,32.0165,249450.0
2024-02-07 14:05:00,33.23,33.26,33.22,33.26,150641.0,32.0165,32.0454,32.0069,32.0454,150641.0
2024-02-07 14:10:00,33.26,33.26,33.24,33.25,198769.0,32.0454,32.0454,32.0262,32.0358,198769.0
2024-02-07 14:15:00,33.25,33.26,33.19,33.2,290717.0,32.0358,32.0454,31.978,31.9876,290717.0
2024-02-07 14:20:00,33.21,33.23,33.19,33.23,230523.0,31.9973,32.0165,31.978,32.0165,230523.0
2024-02-07 14:25:00,33.23,33.24,33.21,33.23,161908.0,32.0165,32.0262,31.9973,32.0165,161908.0
2024-02-07 14:30:00,33.24,33.25,33.19,33.2,310095.0,32.0262,32.0358,31.978,31.9876,310095.0
2024-02-07 14:35:00,33.2,33.21,33.18,33.2,306946.0,31.9876,31.9973,31.9684,31.9876,306946.0
2024-02-07 14:40:00,33.2,33.24,33.19,33.21,716931.0,31.9876,32.0262,31.978,31.9973,716931.0
2024-02-07 14:45:00,33.22,33.22,33.19,33.2,292152.0,32.0069,32.0069,31.978,31.9876,292152.0
2024-02-07 14:50:00,33.19,33.2,33.17,33.18,188399.0,31.978,31.9876,31.9587,31.9684,188399.0
2024-02-07 14:55:00,33.18,33.19,33.16,33.16,194850.0,31.9684,31.978,31.9491,31.9491,194850.0
2024-02-07 15:00:00,33.17,33.2,33.15,33.19,192644.0,31.9587,31.9876,31.9395,31.978,192644.0
2024-02-07 15:05:00,33.19,33.21,33.18,33.2,201034.0,31.978,31.9973,31.9684,31.9876,201034.0
2024-02-07 15:10:00,33.2,33.23,33.19,33.22,176091.0,31.9876,32.0165,31.978,32.0069,176091.0
2024-02-07 15:15:00,33.22,33.24,33.16,33.18,377661.0,32.0069,32.0262,31.9491,31.9684,377661.0
2024-02-07 15:20:00,33.18,33.21,33.16,33.19,272923.0,31.9684,31.9973,31.9491,31.978,272923.0
2024-02-07 15:25:00,33.18,33.19,33.15,33.16,302356.0,31.9684,31.978,31.9395,31.9491,302356.0
2024-02-07 15:30:00,33.16,33.2,33.14,33.18,334486.0,31.9491,31.9876,31.9298,31.9684,334486.0
2024-02-07 15:35:00,33.19,33.22,33.17,33.2,245127.0,31.978,32.0069,31.9587,31.9876,245127.0
2024-02-07 15:40:00,33.2,33.21,33.16,33.2,282457.0,31.9876,31.9973,31.9491,31.9876,282457.0
2024-02-07 15:45:00,33.2,33.22,33.16,33.17,490526.0,31.9876,32.0069,31.9491,31.9587,490526.0
2024-02-07 15:50:00,33.16,33.18,33.11,33.12,519408.0,31.9491,31.9684,31.9009,31.9105,519408.0
2024-02-07 15:55:00,33.12,33.19,33.11,33.18,1023184.0,31.9105,31.978,31.9009,31.9684,1023184.0
2024-02-08 09:30:00,33.05,33.17,33.03,33.07,676943.0,31.8431,31.9587,31.8238,31.8624,676943.0
2024-02-08 09:35:00,33.06,33.09,32.97,32.98,301527.0,31.8527,31.8816,31.766,31.7757,301527.0
2024-02-08 09:40:00,32.99,33.04,32.95,33.01,270560.0,31.7853,31.8335,31.7468,31.8046,270560.0
2024-02-08 09:45:00,33.01,33.03,32.9,32.91,502907.0,31.8046,31.8238,31.6986,31.7082,502907.0
2024-02-08 09:50:00,32.9,32.97,32.9,32.96,268864.0,31.6986,31.766,31.6986,31.7564,268864.0
2024-02-08 09:55:00,32.97,32.99,32.94,32.98,292147.0,31.766,31.7853,31.7371,31.7757,292147.0
2024-02-08 10:00:00,32.97,33.04,32.96,33.04,342290.0,31.766,31.8335,31.7564,31.8335,342290.0
2024-02-08 10:05:00,33.03,33.2,33.03,33.13,544918.0,31.8238,31.9876,31.8238,31.9202,544918.0
2024-02-08 10:10:00,33.13,33.15,33.08,33.11,318100.0,31.9202,31.9395,31.872,31.9009,318100.0
2024-02-08 10:15:00,33.12,33.14,33.08,33.08,332309.0,31.9105,31.9298,31.872,31.872,332309.0
2024-02-08 10:20:00,33.09,33.1,33.03,33.06,261376.0,31.8816,31.8913,31.8238,31.8527,261376.0
2024-02-08 10:25:00,33.07,33.07,33.02,33.06,241479.0,31.8624,31.8624,31.8142,31.8527,241479.0
2024-02-08 10:30:00,33.07,33.11,33.04,33.05,285194.0,31.8624,31.9009,31.8335,31.8431,285194.0
2024-02-08 10:35:00,33.05,33.06,32.99,33.01,182375.0,31.8431,31.8527,31.7853,31.8046,182375.0
2024-02-08 10:40:00,33.01,33.01,32.93,32.95,305210.0,31.8046,31.8046,31.7275,31.7468,305210.0
2024-02-08 10:45:00,32.95,32.97,32.92,32.95,214485.0,31.7468,31.766,31.7179,31.7468,214485.0
2024-02-08 10:50:00,32.94,32.99,32.93,32.99,325899.0,31.7371,31.7853,31.7275,31.7853,325899.0
2024-02-08 10:55:00,32.99,33.01,32.97,32.99,521521.0,31.7853,31.8046,31.766,31.7853,521521.0
2024-02-08 11:00:00,32.99,33.0,32.94,32.96,278796.0,31.7853,31.7949,31.7371,31.7564,278796.0
2024-02-08 11:05:00,32.96,32.98,32.94,32.96,250364.0,31.7564,31.7757,31.7371,31.7564,250364.0
2024-02-08 11:10:00,32.96,32.98,32.94,32.95,203514.0,31.7564,31.7757,31.7371,31.7468,203514.0
2024-02-08 11:15:00,32.95,32.96,32.92,32.95,365148.0,31.7468,31.7564,31.7179,31.7468,365148.0
2024-02-08 11:20:00,32.95,32.97,32.91,32.93,231884.0,31.7468,31.766,31.7082,31.7275,231884.0
2024-02-08 11:25:00,32.93,32.93,32.88,32.91,328844.0,31.7275,31.7275,31.6793,31.7082,328844.0
2024-02-08 11:30:00,32.91,32.92,32.89,32.91,304704.0,31.7082,31.7179,31.6889,31.7082,304704.0
2024-02-08 11:35:00,32.9,32.91,32.88,32.91,182792.0,31.6986,31.7082,31.6793,31.7082,182792.0
2024-02-08 11:40:00,32.9,32.92,32.88,32.89,157944.0,31.6986,31.7179,31.6793,31.6889,157944.0
2024-02-08 11:45:00,32.88,32.89,32.85,32.86,260263.0,31.6793,31.6889,31.6504,31.66,260263.0
2024-02-08 11:50:00,32.86,32.89,32.84,32.84,281301.0,31.66,31.6889,31.6408,31.6408,281301.0
2024-02-08 11:55:00,32.85,32.85,32.82,32.83,366923.0,31.6504,31.6504,31.6215,31.6311,366923.0
2024-02-08 12:00:00,32.83,32.86,32.81,32.82,380108.0,31.6311,31.66,31.6119,31.6215,380108.0
2024-02-08 12:05:00,32.82,32.83,32.8,32.82,192222.0,31.6215,31.6311,31.6022,31.6215,192222.0
2024-02-08 12:10:00,32.83,32.88,32.82,32.88,155121.0,31.6311,31.6793,31.6215,31.6793,155121.0
2024-02-08 12:15:00,32.87,32.89,32.86,32.89,119038.0,31.6697,31.6889,31.66,31.6889,119038.0
2024-02-08 12:20:00,32.89,32.89,32.85,32.88,139569.0,31.6889,31.6889,31.6504,31.6793,139569.0
2024-02-08 12:25:00,32.88,32.89,32.85,32.86,134563.0,31.6793,31.6889,31.6504,31.66,134563.0
2024-02-08 12:30:00,32.86,32.88,32.85,32.86,96995.0,31.66,31.6793,31.6504,31.66,96995.0
2024-02-08 12:35:00,32.86,32.89,32.84,32.87,136418.0,31.66,31.6889,31.6408,31.6697,136418.0
2024-02-08 12:40:00,32.87,32.89,32.86,32.88,113963.0,31.6697,31.6889,31.66,31.6793,113963.0
2024-02-08 12:45:00,32.88,32.9,32.86,32.87,145239.0,31.6793,31.6986,31.66,31.6697,145239.0
2024-02-08 12:50:00,32.87,32.89,32.86,32.87,92105.0,31.6697,31.6889,31.66,31.6697,92105.0
2024-02-08 12:55:00,32.87,32.91,32.86,32.89,168339.0,31.6697,31.7082,31.66,31.6889,168339.0
2024-02-08 13:00:00,32.89,32.97,32.88,32.95,381878.0,31.6889,31.766,31.6793,31.7468,381878.0
2024-02-08 13:05:00,32.95,32.96,32.91,32.93,146336.0,31.7468,31.7564,31.7082,31.7275,146336.0
2024-02-08 13:10:00,32.92,32.95,32.92,32.93,127704.0,31.7179,31.7468,31.7179,31.7275,127704.0
2024-02-08 13:15:00,32.93,32.95,32.91,32.93,411282.0,31.7275,31.7468,31.7082,31.7275,411282.0
2024-02-08 13:20:00,32.92,32.96,32.92,32.94,199630.0,31.7179,31.7564,31.7179,31.7371,199630.0
2024-02-08 13:25:00,32.94,32.95,32.92,32.95,107838.0,31.7371,31.7468,31.7179,31.7468,107838.0
2024-02-08 13:30:00,32.95,32.97,32.94,32.97,168895.0,31.7468,31.766,31.7371,31.766,168895.0
2024-02-08 13:35:00,32.97,33.09,32.96,33.07,858512.0,31.766,31.8816,31.7564,31.8624,858512.0
2024-02-08 13:40:00,33.08,33.1,33.03,33.1,224073.0,31.872,31.8913,31.8238,31.8913,224073.0
2024-02-08 13:45:00,33.09,33.16,33.09,33.16,310263.0,31.8816,31.9491,31.8816,31.9491,310263.0
2024-02-08 13:50:00,33.16,33.18,33.13,33.15,299397.0,31.9491,31.9684,31.9202,31.9395,299397.0
2024-02-08 13:55:00,33.14,33.19,33.14,33.18,294206.0,31.9298,31.978,31.9298,31.9684,294206.0
2024-02-08 14:00:00,33.18,33.2,33.17,33.19,355030.0,31.9684,31.9876,31.9587,31.978,355030.0
2024-02-08 14:05:00,33.2,33.24,33.17,33.23,338690.0,31.9876,32.0262,31.9587,32.0165,338690.0
2024-02-08 14:10:00,33.23,33.28,33.21,33.25,701984.0,32.0165,32.0647,31.9973,32.0358,701984.0
2024-02-08 14:15:00,33.25,33.27,33.21,33.23,305977.0,32.0358,32.0551,31.9973,32.0165,305977.0
2024-02-08 14:20:00,33.23,33.25,33.22,33.24,200496.0,32.0165,32.0358,32.0069,32.0262,200496.0
2024-02-08 14:25:00,33.24,33.28,33.23,33.23,241230.0,32.0262,32.0647,32.0165,32.0165,241230.0
2024-02-08 14:30:00,33.23,33.24,33.16,33.18,199252.0,32.0165,32.0262,31.9491,31.9684,199252.0
2024-02-08 14:35:00,33.18,33.18,33.13,33.18,256896.0,31.9684,31.9684,31.9202,31.9684,256896.0
2024-02-08 14:40:00,33.17,33.19,33.15,33.16,148977.0,31.9587,31.978,31.9395,31.9491,148977.0
2024-02-08 14:45:00,33.16,33.18,33.15,33.16,180057.0,31.9491,31.9684,31.9395,31.9491,180057.0
2024-02-08 14:50:00,33.17,33.18,33.15,33.17,145285.0,31.9587,31.9684,31.9395,31.9587,145285.0
2024-02-08 14:55:00,33.16,33.19,33.15,33.18,196381.0,31.9491,31.978,31.9395,31.9684,196381.0
2024-02-08 15:00:00,33.18,33.19,33.16,33.16,161301.0,31.9684,31.978,31.9491,31.9491,161301.0
2024-02-08 15:05:00,33.16,33.17,33.15,33.16,144515.0,31.9491,31.9587,31.9395,31.9491,144515.0
2024-02-08 15:10:00,33.16,33.21,33.15,33.19,367522.0,31.9491,31.9973,31.9395,31.978,367522.0
2024-02-08 15:15:00,33.19,33.22,33.18,33.2,324023.0,31.978,32.0069,31.9684,31.9876,324023.0
2024-02-08 15:20:00,33.2,33.21,33.18,33.2,230807.0,31.9876,31.9973,31.9684,31.9876,230807.0
2024-02-08 15:25:00,33.2,33.2,33.17,33.19,242457.0,31.9876,31.9876,31.9587,31.978,242457.0
2024-02-08 15:30:00,33.19,33.23,33.18,33.2,317199.0,31.978,32.0165,31.9684,31.9876,317199.0
2024-02-08 15:35:00,33.2,33.21,33.17,33.18,251713.0,31.9876,31.9973,31.9587,31.9684,251713.0
2024-02-08 15:40:00,33.17,33.18,33.14,33.15,304404.0,31.9587,31.9684,31.9298,31.9395,304404.0
2024-02-08 15:45:00,33.15,33.17,33.12,33.12,347642.0,31.9395,31.9587,31.9105,31.9105,347642.0
2024-02-08 15:50:00,33.12,33.14,33.1,33.11,503606.0,31.9105,31.9298,31.8913,31.9009,503606.0
2024-02-08 15:55:00,33.11,33.15,33.1,33.12,1479889.0,31.9009,31.9395,31.8913,31.9105,1479889.0
2024-02-09 09:30:00,33.1,33.1,32.98,33.08,709725.0,31.8913,31.8913,31.7757,31.872,709725.0
2024-02-09 09:35:00,33.08,33.19,33.08,33.13,417785.0,31.872,31.978,31.872,31.9202,417785.0
2024-02-09 09:40:00,33.12,33.19,33.11,33.18,265054.0,31.9105,31.978,31.9009,31.9684,265054.0
2024-02-09 09:45:00,33.18,33.19,33.09,33.12,435567.0,31.9684,31.978,31.8816,31.9105,435567.0
2024-02-09 09:50:00,33.12,33.13,33.01,33.09,359683.0,31.9105,31.9202,31.8046,31.8816,359683.0
2024-02-09 09:55:00,33.09,33.11,33.01,33.1,406742.0,31.8816,31.9009,31.8046,31.8913,406742.0
2024-02-09 10:00:00,33.09,33.15,33.05,33.12,364654.0,31.8816,31.9395,31.8431,31.9105,364654.0
2024-02-09 10:05:00,33.13,33.18,33.12,33.18,367820.0,31.9202,31.9684,31.9105,31.9684,367820.0
2024-02-09 10:10:00,33.18,33.25,33.15,33.21,537137.0,31.9684,32.0358,31.9395,31.9973,537137.0
2024-02-09 10:15:00,33.2,33.21,33.07,33.08,723960.0,31.9876,31.9973,31.8624,31.872,723960.0
2024-02-09 10:20:00,33.08,33.08,33.0,33.03,469486.0,31.872,31.872,31.7949,31.8238,469486.0
2024-02-09 10:25:00,33.03,33.1,33.02,33.09,351046.0,31.8238,31.8913,31.8142,31.8816,351046.0
2024-02-09 10:30:00,33.09,33.1,33.05,33.08,407578.0,31.8816,31.8913,31.8431,31.872,407578.0
2024-02-09 10:35:00,33.07,33.1,33.03,33.04,312945.0,31.8624,31.8913,31.8238,31.8335,312945.0
2024-02-09 10:40:00,33.03,33.05,33.01,33.02,282353.0,31.8238,31.8431,31.8046,31.8142,282353.0
2024-02-09 10:45:00,33.02,33.07,33.02,33.07,233477.0,31.8142,31.8624,31.8142,31.8624,233477.0
2024-02-09 10:50:00,33.07,33.07,33.02,33.05,235130.0,31.8624,31.8624,31.8142,31.8431,235130.0
2024-02-09 10:55:00,33.05,33.07,33.03,33.04,399074.0,31.8431,31.8624,31.8238,31.8335,399074.0
2024-02-09 11:00:00,33.03,33.06,32.99,33.05,388675.0,31.8238,31.8527,31.7853,31.8431,388675.0
2024-02-09 11:05:00,33.06,33.06,33.02,33.03,246805.0,31.8527,31.8527,31.8142,31.8238,246805.0
2024-02-09 11:10:00,33.03,33.04,33.02,33.04,220130.0,31.8238,31.8335,31.8142,31.8335,220130.0
2024-02-09 11:15:00,33.04,33.04,32.95,32.98,515024.0,31.8335,31.8335,31.7468,31.7757,515024.0
2024-02-09 11:20:00,32.98,33.01,32.96,32.97,156916.0,31.7757,31.8046,31.7564,31.766,156916.0
2024-02-09 11:25:00,32.97,32.98,32.94,32.97,282316.0,31.766,31.7757,31.7371,31.766,282316.0
2024-02-09 11:30:00,32.97,32.98,32.92,32.93,417672.0,31.766,31.7757,31.7179,31.7275,417672.0
2024-02-09 11:35:00,32.93,32.93,32.86,32.89,671440.0,31.7275,31.7275,31.66,31.6889,671440.0
2024-02-09 11:40:00,32.89,32.91,32.88,32.9,272353.0,31.6889,31.7082,31.6793,31.6986,272353.0
2024-02-09 11:45:00,32.91,32.91,32.88,32.9,229913.0,31.7082,31.7082,31.6793,31.6986,229913.0
2024-02-09 11:50:00,32.9,32.91,32.83,32.84,314061.0,31.6986,31.7082,31.6311,31.6408,314061.0
2024-02-09 11:55:00,32.85,32.89,32.84,32.86,385693.0,31.6504,31.6889,31.6408,31.66,385693.0
2024-02-09 12:00:00,32.87,32.95,32.87,32.94,302468.0,31.6697,31.7468,31.6697,31.7371,302468.0
2024-02-09 12:05:00,32.94,33.0,32.9,32.96,786263.0,31.7371,31.7949,31.6986,31.7564,786263.0
2024-02-09 12:10:00,32.97,32.98,32.93,32.98,308505.0,31.766,31.7757,31.7275,31.7757,308505.0
2024-02-09 12:15:00,32.97,32.99,32.96,32.98,183178.0,31.766,31.7853,31.7564,31.7757,183178.0
2024-02-09 12:20:00,32.98,33.02,32.97,33.0,270333.0,31.7757,31.8142,31.766,31.7949,270333.0
2024-02-09 12:25:00,33.0,33.03,32.99,33.02,269500.0,31.7949,31.8238,31.7853,31.8142,269500.0
2024-02-09 12:30:00,33.02,33.05,33.01,33.02,303012.0,31.8142,31.8431,31.8046,31.8142,303012.0
2024-02-09 12:35:00,33.02,33.05,33.02,33.05,236634.0,31.8142,31.8431,31.8142,31.8431,236634.0
2024-02-09 12:40:00,33.05,33.08,33.04,33.08,232613.0,31.8431,31.872,31.8335,31.872,232613.0
2024-02-09 12:45:00,33.08,33.1,33.06,33.08,312842.0,31.872,31.8913,31.8527,31.872,312842.0
2024-02-09 12:50:00,33.08,33.1,33.05,33.09,306695.0,31.872,31.8913,31.8431,31.8816,306695.0
2024-02-09 12:55:00,33.1,33.12,33.09,33.1,214515.0,31.8913,31.9105,31.8816,31.8913,214515.0
2024-02-09 13:00:00,33.1,33.12,33.08,33.12,166202.0,31.8913,31.9105,31.872,31.9105,166202.0
2024-02-09 13:05:00,33.11,33.12,33.04,33.05,232643.0,31.9009,31.9105,31.8335,31.8431,232643.0
2024-02-09 13:10:00,33.05,33.06,33.04,33.05,174101.0,31.8431,31.8527,31.8335,31.8431,174101.0
2024-02-09 13:15:00,33.05,33.06,33.04,33.05,188855.0,31.8431,31.8527,31.8335,31.8431,188855.0
2024-02-09 13:20:00,33.06,33.1,33.04,33.09,410121.0,31.8527,31.8913,31.8335,31.8816,410121.0
2024-02-09 13:25:00,33.09,33.13,33.08,33.13,180593.0,31.8816,31.9202,31.872,31.9202,180593.0
2024-02-09 13:30:00,33.13,33.15,33.11,33.15,357387.0,31.9202,31.9395,31.9009,31.9395,357387.0
2024-02-09 13:35:00,33.15,33.15,33.11,33.12,188065.0,31.9395,31.9395,31.9009,31.9105,188065.0
2024-02-09 13:40:00,33.12,33.13,33.09,33.09,159807.0,31.9105,31.9202,31.8816,31.8816,159807.0
2024-02-09 13:45:00,33.09,33.13,33.09,33.12,196064.0,31.8816,31.9202,31.8816,31.9105,196064.0
2024-02-09 13:50:00,33.12,33.12,33.09,33.11,199375.0,31.9105,31.9105,31.8816,31.9009,199375.0
2024-02-09 13:55:00,33.1,33.11,33.07,33.07,112299.0,31.8913,31.9009,31.8624,31.8624,112299.0
2024-02-09 14:00:00,33.07,33.11,33.06,33.09,169655.0,31.8624,31.9009,31.8527,31.8816,169655.0
2024-02-09 14:05:00,33.09,33.1,33.04,33.08,176927.0,31.8816,31.8913,31.8335,31.872,176927.0
2024-02-09 14:10:00,33.08,33.11,33.07,33.1,115630.0,31.872,31.9009,31.8624,31.8913,115630.0
2024-02-09 14:15:00,33.11,33.11,33.06,33.08,179322.0,31.9009,31.9009,31.8527,31.872,179322.0
2024-02-09 14:20:00,33.07,33.08,33.04,33.05,180178.0,31.8624,31.872,31.8335,31.8431,180178.0
2024-02-09 14:25:00,33.05,33.07,33.04,33.05,166933.0,31.8431,31.8624,31.8335,31.8431,166933.0
2024-02-09 14:30:00,33.05,33.06,33.02,33.04,214673.0,31.8431,31.8527,31.8142,31.8335,214673.0
2024-02-09 14:35:00,33.04,33.07,33.01,33.07,245835.0,31.8335,31.8624,31.8046,31.8624,245835.0
2024-02-09 14:40:00,33.07,33.09,33.04,33.07,245510.0,31.8624,31.8816,31.8335,31.8624,245510.0
2024-02-09 14:45:00,33.07,33.1,33.06,33.07,195186.0,31.8624,31.8913,31.8527,31.8624,195186.0
2024-02-09 14:50:00,33.06,33.07,33.0,33.01,237672.0,31.8527,31.8624,31.7949,31.8046,237672.0
2024-02-09 14:55:00,33.01,33.01,32.98,32.99,229121.0,31.8046,31.8046,31.7757,31.7853,229121.0
2024-02-09 15:00:00,32.99,33.0,32.95,32.97,224557.0,31.7853,31.7949,31.7468,31.766,224557.0
2024-02-09 15:05:00,32.97,32.99,32.94,32.98,206551.0,31.766,31.7853,31.7371,31.7757,206551.0
2024-02-09 15:10:00,32.99,33.05,32.98,33.04,281971.0,31.7853,31.8431,31.7757,31.8335,281971.0
2024-02-09 15:15:00,33.03,33.05,33.02,33.03,346260.0,31.8238,31.8431,31.8142,31.8238,346260.0
2024-02-09 15:20:00,33.04,33.05,33.02,33.02,172871.0,31.8335,31.8431,31.8142,31.8142,172871.0
2024-02-09 15:25:00,33.02,33.07,33.01,33.05,346135.0,31.8142,31.8624,31.8046,31.8431,346135.0
2024-02-09 15:30:00,33.05,33.06,33.0,33.01,416462.0,31.8431,31.8527,31.7949,31.8046,416462.0
2024-02-09 15:35:00,33.02,33.04,33.01,33.01,218063.0,31.8142,31.8335,31.8046,31.8046,218063.0
2024-02-09 15:40:00,33.02,33.02,32.95,32.95,424715.0,31.8142,31.8142,31.7468,31.7468,424715.0
2024-02-09 15:45:00,32.95,33.0,32.95,32.98,683909.0,31.7468,31.7949,31.7468,31.7757,683909.0
2024-02-09 15:50:00,32.99,33.04,32.98,33.04,993309.0,31.7853,31.8335,31.7757,31.8335,993309.0
2024-02-09 15:55:00,33.04,33.06,33.03,33.06,1351489.0,31.8335,31.8527,31.8238,31.8527,1351489.0
2024-02-12 09:30:00,33.0,33.22,32.99,33.04,890577.0,31.7949,32.0069,31.7853,31.8335,890577.0
2024-02-12 09:35:00,33.04,33.14,32.98,33.13,519679.0,31.8335,31.9298,31.7757,31.9202,519679.0
2024-02-12 09:40:00,33.14,33.33,33.13,33.28,734185.0,31.9298,32.1129,31.9202,32.0647,734185.0
2024-02-12 09:45:00,33.28,33.31,33.24,33.3,336096.0,32.0647,32.0936,32.0262,32.084,336096.0
2024-02-12 09:50:00,33.31,33.4,33.3,33.38,414213.0,32.0936,32.1803,32.084,32.1611,414213.0
2024-02-12 09:55:00,33.37,33.45,33.35,33.41,532561.0,32.1514,32.2285,32.1322,32.19,532561.0
2024-02-12 10:00:00,33.42,33.42,33.35,33.37,250196.0,32.1996,32.1996,32.1322,32.1514,250196.0
2024-02-12 10:05:00,33.37,33.37,33.27,33.34,500155.0,32.1514,32.1514,32.0551,32.1225,500155.0
2024-02-12 10:10:00,33.34,33.35,33.28,33.29,192265.0,32.1225,32.1322,32.0647,32.0743,192265.0
2024-02-12 10:15:00,33.29,33.37,33.26,33.37,344600.0,32.0743,32.1514,32.0454,32.1514,344600.0
2024-02-12 10:20:00,33.37,33.38,33.33,33.34,199507.0,32.1514,32.1611,32.1129,32.1225,199507.0
2024-02-12 10:25:00,33.34,33.39,33.32,33.37,251617.0,32.1225,32.1707,32.1032,32.1514,251617.0
2024-02-12 10:30:00,33.37,33.41,33.35,33.37,300026.0,32.1514,32.19,32.1322,32.1514,300026.0
2024-02-12 10:35:00,33.37,33.43,33.37,33.41,422982.0,32.1514,32.2092,32.1514,32.19,422982.0
2024-02-12 10:40:00,33.41,33.45,33.38,33.43,209584.0,32.19,32.2285,32.1611,32.2092,209584.0
2024-02-12 10:45:00,33.43,33.45,33.41,33.45,118848.0,32.2092,32.2285,32.19,32.2285,118848.0
2024-02-12 10:50:00,33.45,33.5,33.44,33.49,430389.0,32.2285,32.2767,32.2189,32.267,430389.0
2024-02-12 10:55:00,33.49,33.5,33.45,33.48,284492.0,32.267,32.2767,32.2285,32.2574,284492.0
2024-02-12 11:00:00,33.48,33.6,33.48,33.59,570351.0,32.2574,32.373,32.2574,32.3634,570351.0
2024-02-12 11:05:00,33.59,33.65,33.58,33.62,318545.0,32.3634,32.4212,32.3538,32.3923,318545.0
2024-02-12 11:10:00,33.61,33.62,33.57,33.58,266703.0,32.3827,32.3923,32.3441,32.3538,266703.0
2024-02-12 11:15:00,33.58,33.66,33.57,33.62,388770.0,32.3538,32.4308,32.3441,32.3923,388770.0
2024-02-12 11:20:00,33.63,33.68,33.59,33.66,327385.0,32.4019,32.4501,32.3634,32.4308,327385.0
2024-02-12 11:25:00,33.67,33.67,33.62,33.66,238552.0,32.4405,32.4405,32.3923,32.4308,238552.0
2024-02-12 11:30:00,33.66,33.74,33.64,33.72,387964.0,32.4308,32.5079,32.4116,32.4886,387964.0
2024-02-12 11:35:00,33.71,33.74,33.67,33.68,427650.0,32.479,32.5079,32.4405,32.4501,427650.0
2024-02-12 11:40:00,33.68,33.73,33.68,33.7,371058.0,32.4501,32.4983,32.4501,32.4694,371058.0
2024-02-12 11:45:00,33.7,33.72,33.68,33.72,186695.0,32.4694,32.4886,32.4501,32.4886,186695.0
2024-02-12 11:50:00,33.72,33.73,33.69,33.73,454510.0,32.4886,32.4983,32.4597,32.4983,454510.0
2024-02-12 11:55:00,33.73,33.75,33.72,33.75,319447.0,32.4983,32.5175,32.4886,32.5175,319447.0
2024-02-12 12:00:00,33.75,33.75,33.67,33.72,606493.0,32.5175,32.5175,32.4405,32.4886,606493.0
2024-02-12 12:05:00,33.72,33.77,33.7,33.7,380822.0,32.4886,32.5368,32.4694,32.4694,380822.0
2024-02-12 12:10:00,33.71,33.73,33.66,33.7,562917.0,32.479,32.4983,32.4308,32.4694,562917.0
2024-02-12 12:15:00,33.7,33.7,33.64,33.7,280005.0,32.4694,32.4694,32.4116,32.4694,280005.0
2024-02-12 12:20:00,33.7,33.7,33.65,33.68,239660.0,32.4694,32.4694,32.4212,32.4501,239660.0
2024-02-12 12:25:00,33.68,33.72,33.66,33.71,146746.0,32.4501,32.4886,32.4308,32.479,146746.0
2024-02-12 12:30:00,33.71,33.72,33.69,33.7,190143.0,32.479,32.4886,32.4597,32.4694,190143.0
2024-02-12 12:35:00,33.7,33.73,33.69,33.73,246163.0,32.4694,32.4983,32.4597,32.4983,246163.0
2024-02-12 12:40:00,33.73,33.73,33.69,33.72,200011.0,32.4983,32.4983,32.4597,32.4886,200011.0
2024-02-12 12:45:00,33.72,33.73,33.7,33.73,181512.0,32.4886,32.4983,32.4694,32.4983,181512.0
2024-02-12 12:50:00,33.72,33.75,33.71,33.72,264420.0,32.4886,32.5175,32.479,32.4886,264420.0
2024-02-12 12:55:00,33.72,33.75,33.71,33.75,242653.0,32.4886,32.5175,32.479,32.5175,242653.0
2024-02-12 13:00:00,33.75,33.77,33.73,33.74,230306.0,32.5175,32.5368,32.4983,32.5079,230306.0
2024-02-12 13:05:00,33.75,33.78,33.74,33.77,230163.0,32.5175,32.5464,32.5079,32.5368,230163.0
2024-02-12 13:10:00,33.77,33.79,33.76,33.78,195060.0,32.5368,32.5561,32.5272,32.5464,195060.0
2024-02-12 13:15:00,33.79,33.8,33.78,33.8,163233.0,32.5561,32.5657,32.5464,32.5657,163233.0
2024-02-12 13:20:00,33.79,33.8,33.73,33.75,341984.0,32.5561,32.5657,32.4983,32.5175,341984.0
2024-02-12 13:25:00,33.76,33.78,33.74,33.77,204308.0,32.5272,32.5464,32.5079,32.5368,204308.0
2024-02-12 13:30:00,33.77,33.84,33.77,33.82,265845.0,32.5368,32.6043,32.5368,32.585,265845.0
2024-02-12 13:35:00,33.83,33.85,33.8,33.8,246246.0,32.5946,32.6139,32.5657,32.5657,246246.0
2024-02-12 13:40:00,33.8,33.87,33.78,33.84,271080.0,32.5657,32.6332,32.5464,32.6043,271080.0
2024-02-12 13:45:00,33.84,33.88,33.83,33.88,353620.0,32.6043,32.6428,32.5946,32.6428,353620.0
2024-02-12 13:50:00,33.88,33.9,33.86,33.89,285379.0,32.6428,32.6621,32.6235,32.6524,285379.0
2024-02-12 13:55:00,33.89,33.9,33.88,33.89,152205.0,32.6524,32.6621,32.6428,32.6524,152205.0
2024-02-12 14:00:00,33.89,33.95,33.88,33.91,395040.0,32.6524,32.7102,32.6428,32.6717,395040.0
2024-02-12 14:05:00,33.91,33.94,33.9,33.94,195045.0,32.6717,32.7006,32.6621,32.7006,195045.0
2024-02-12 14:10:00,33.94,33.97,33.93,33.97,293828.0,32.7006,32.7295,32.691,32.7295,293828.0
2024-02-12 14:15:00,33.97,33.97,33.75,33.75,427081.0,32.7295,32.7295,32.5175,32.5175,427081.0
2024-02-12 14:20:00,33.76,33.82,33.73,33.79,326555.0,32.5272,32.585,32.4983,32.5561,326555.0
2024-02-12 14:25:00,33.8,33.83,33.78,33.83,347102.0,32.5657,32.5946,32.5464,32.5946,347102.0
2024-02-12 14:30:00,33.82,33.83,33.77,33.78,279754.0,32.585,32.5946,32.5368,32.5464,279754.0
2024-02-12 14:35:00,33.79,33.81,33.77,33.79,236636.0,32.5561,32.5754,32.5368,32.5561,236636.0
2024-02-12 14:40:00,33.8,33.8,33.76,33.78,182344.0,32.5657,32.5657,32.5272,32.5464,182344.0
2024-02-12 14:45:00,33.79,33.79,33.74,33.78,194975.0,32.5561,32.5561,32.5079,32.5464,194975.0
2024-02-12 14:50:00,33.77,33.78,33.74,33.76,184333.0,32.5368,32.5464,32.5079,32.5272,184333.0
2024-02-12 14:55:00,33.76,33.78,33.74,33.77,185392.0,32.5272,32.5464,32.5079,32.5368,185392.0
2024-02-12 15:00:00,33.77,33.79,33.75,33.76,330104.0,32.5368,32.5561,32.5175,32.5272,330104.0
2024-02-12 15:05:00,33.76,33.78,33.73,33.73,193018.0,32.5272,32.5464,32.4983,32.4983,193018.0
2024-02-12 15:10:00,33.74,33.76,33.71,33.76,190228.0,32.5079,32.5272,32.479,32.5272,190228.0
2024-02-12 15:15:00,33.75,33.75,33.7,33.7,327840.0,32.5175,32.5175,32.4694,32.4694,327840.0
2024-02-12 15:20:00,33.7,33.71,33.66,33.67,550517.0,32.4694,32.479,32.4308,32.4405,550517.0
2024-02-12 15:25:00,33.67,33.7,33.65,33.68,274241.0,32.4405,32.4694,32.4212,32.4501,274241.0
2024-02-12 15:30:00,33.68,33.68,33.65,33.68,340328.0,32.4501,32.4501,32.4212,32.4501,340328.0
2024-02-12 15:35:00,33.67,33.7,33.64,33.69,441211.0,32.4405,32.4694,32.4116,32.4597,441211.0
2024-02-12 15:40:00,33.69,33.73,33.67,33.72,364267.0,32.4597,32.4983,32.4405,32.4886,364267.0
2024-02-12 15:45:00,33.71,33.74,33.64,33.64,808457.0,32.479,32.5079,32.4116,32.4116,808457.0
2024-02-12 15:50:00,33.64,33.67,33.6,33.66,1158011.0,32.4116,32.4405,32.373,32.4308,1158011.0
2024-02-12 15:55:00,33.66,33.67,33.6,33.62,1988319.0,32.4308,32.4405,32.373,32.3923,1988319.0
2024-02-13 09:30:00,33.12,33.31,33.04,33.07,1175426.0,31.9105,32.0936,31.8335,31.8624,1175426.0
2024-02-13 09:35:00,33.07,33.12,32.84,32.87,1359044.0,31.8624,31.9105,31.6408,31.6697,1359044.0
2024-02-13 09:40:00,32.86,32.98,32.78,32.89,789425.0,31.66,31.7757,31.583,31.6889,789425.0
2024-02-13 09:45:00,32.9,32.92,32.77,32.79,695675.0,31.6986,31.7179,31.5733,31.5926,695675.0
2024-02-13 09:50:00,32.8,32.83,32.71,32.79,650383.0,31.6022,31.6311,31.5155,31.5926,650383.0
2024-02-13 09:55:00,32.79,32.8,32.68,32.73,659185.0,31.5926,31.6022,31.4866,31.5348,659185.0
2024-02-13 10:00:00,32.73,32.82,32.69,32.79,852679.0,31.5348,31.6215,31.4963,31.5926,852679.0
2024-02-13 10:05:00,32.79,32.79,32.7,32.77,665440.0,31.5926,31.5926,31.5059,31.5733,665440.0
2024-02-13 10:10:00,32.77,32.84,32.75,32.81,540524.0,31.5733,31.6408,31.5541,31.6119,540524.0
2024-02-13 10:15:00,32.81,32.84,32.75,32.8,651940.0,31.6119,31.6408,31.5541,31.6022,651940.0
2024-02-13 10:20:00,32.81,32.88,32.78,32.79,699634.0,31.6119,31.6793,31.583,31.5926,699634.0
2024-02-13 10:25:00,32.79,32.87,32.78,32.84,439278.0,31.5926,31.6697,31.583,31.6408,439278.0
2024-02-13 10:30:00,32.85,32.89,32.8,32.82,527744.0,31.6504,31.6889,31.6022,31.6215,527744.0
2024-02-13 10:35:00,32.81,32.87,32.79,32.86,1269258.0,31.6119,31.6697,31.5926,31.66,1269258.0
2024-02-13 10:40:00,32.86,32.92,32.79,32.89,521283.0,31.66,31.7179,31.5926,31.6889,521283.0
2024-02-13 10:45:00,32.89,32.91,32.85,32.87,628379.0,31.6889,31.7082,31.6504,31.6697,628379.0
2024-02-13 10:50:00,32.87,32.89,32.82,32.86,456832.0,31.6697,31.6889,31.6215,31.66,456832.0
2024-02-13 10:55:00,32.86,32.86,32.77,32.8,399902.0,31.66,31.66,31.5733,31.6022,399902.0
2024-02-13 11:00:00,32.8,32.85,32.8,32.84,387505.0,31.6022,31.6504,31.6022,31.6408,387505.0
2024-02-13 11:05:00,32.84,32.85,32.78,32.82,320072.0,31.6408,31.6504,31.583,31.6215,320072.0
2024-02-13 11:10:00,32.82,32.85,32.78,32.85,331158.0,31.6215,31.6504,31.583,31.6504,331158.0
2024-02-13 11:15:00,32.84,32.88,32.82,32.84,390247.0,31.6408,31.6793,31.6215,31.6408,390247.0
2024-02-13 11:20:00,32.84,32.91,32.83,32.9,270398.0,31.6408,31.7082,31.6311,31.6986,270398.0
2024-02-13 11:25:00,32.91,32.94,32.87,32.88,302680.0,31.7082,31.7371,31.6697,31.6793,302680.0
2024-02-13 11:30:00,32.88,32.93,32.85,32.91,315895.0,31.6793,31.7275,31.6504,31.7082,315895.0
2024-02-13 11:35:00,32.91,32.92,32.86,32.89,225178.0,31.7082,31.7179,31.66,31.6889,225178.0
2024-02-13 11:40:00,32.9,32.92,32.86,32.87,291605.0,31.6986,31.7179,31.66,31.6697,291605.0
2024-02-13 11:45:00,32.88,32.89,32.86,32.87,197619.0,31.6793,31.6889,31.66,31.6697,197619.0
2024-02-13 11:50:00,32.88,32.88,32.83,32.84,149391.0,31.6793,31.6793,31.6311,31.6408,149391.0
2024-02-13 11:55:00,32.84,32.87,32.83,32.86,186837.0,31.6408,31.6697,31.6311,31.66,186837.0
2024-02-13 12:00:00,32.86,32.87,32.84,32.85,175400.0,31.66,31.6697,31.6408,31.6504,175400.0
2024-02-13 12:05:00,32.85,32.85,32.81,32.82,229531.0,31.6504,31.6504,31.6119,31.6215,229531.0
2024-02-13 12:10:00,32.81,32.87,32.8,32.86,216186.0,31.6119,31.6697,31.6022,31.66,216186.0
2024-02-13 12:15:00,32.86,32.87,32.81,32.83,199565.0,31.66,31.6697,31.6119,31.6311,199565.0
2024-02-13 12:20:00,32.83,32.83,32.79,32.8,236831.0,31.6311,31.6311,31.5926,31.6022,236831.0
2024-02-13 12:25:00,32.8,32.82,32.78,32.82,179716.0,31.6022,31.6215,31.583,31.6215,179716.0
2024-02-13 12:30:00,32.82,32.85,32.79,32.85,148389.0,31.6215,31.6504,31.5926,31.6504,148389.0
2024-02-13 12:35:00,32.84,32.88,32.83,32.88,172966.0,31.6408,31.6793,31.6311,31.6793,172966.0
2024-02-13 12:40:00,32.88,32.9,32.85,32.89,167974.0,31.6793,31.6986,31.6504,31.6889,167974.0
2024-02-13 12:45:00,32.9,32.9,32.86,32.87,185824.0,31.6986,31.6986,31.66,31.6697,185824.0
2024-02-13 12:50:00,32.87,32.88,32.82,32.84,177695.0,31.6697,31.6793,31.6215,31.6408,177695.0
2024-02-13 12:55:00,32.84,32.84,32.81,32.81,200585.0,31.6408,31.6408,31.6119,31.6119,200585.0
2024-02-13 13:00:00,32.82,32.82,32.76,32.76,340414.0,31.6215,31.6215,31.5637,31.5637,340414.0
2024-02-13 13:05:00,32.77,32.78,32.73,32.73,250770.0,31.5733,31.583,31.5348,31.5348,250770.0
2024-02-13 13:10:00,32.73,32.76,32.72,32.75,226169.0,31.5348,31.5637,31.5252,31.5541,226169.0
2024-02-13 13:15:00,32.75,32.76,32.72,32.74,231910.0,31.5541,31.5637,31.5252,31.5444,231910.0
2024-02-13 13:20:00,32.74,32.74,32.67,32.68,378012.0,31.5444,31.5444,31.477,31.4866,378012.0
2024-02-13 13:25:00,32.68,32.71,32.67,32.7,245041.0,31.4866,31.5155,31.477,31.5059,245041.0
2024-02-13 13:30:00,32.69,32.72,32.68,32.7,202115.0,31.4963,31.5252,31.4866,31.5059,202115.0
2024-02-13 13:35:00,32.7,32.73,32.68,32.7,191010.0,31.5059,31.5348,31.4866,31.5059,191010.0
2024-02-13 13:40:00,32.7,32.71,32.67,32.69,196808.0,31.5059,31.5155,31.477,31.4963,196808.0
2024-02-13 13:45:00,32.69,32.69,32.66,32.66,228258.0,31.4963,31.4963,31.4673,31.4673,228258.0
2024-02-13 13:50:00,32.66,32.67,32.64,32.65,189063.0,31.4673,31.477,31.4481,31.4577,189063.0
2024-02-13 13:55:00,32.65,32.67,32.63,32.66,370560.0,31.4577,31.477,31.4384,31.4673,370560.0
2024-02-13 14:00:00,32.67,32.67,32.62,32.63,388329.0,31.477,31.477,31.4288,31.4384,388329.0
2024-02-13 14:05:00,32.63,32.63,32.59,32.6,548040.0,31.4384,31.4384,31.3999,31.4095,548040.0
2024-02-13 14:10:00,32.6,32.61,32.53,32.55,498292.0,31.4095,31.4192,31.3421,31.3614,498292.0
2024-02-13 14:15:00,32.55,32.56,32.48,32.53,789631.0,31.3614,31.371,31.2939,31.3421,789631.0
2024-02-13 14:20:00,32.53,32.54,32.47,32.47,233668.0,31.3421,31.3517,31.2843,31.2843,233668.0
2024-02-13 14:25:00,32.48,32.52,32.46,32.51,334400.0,31.2939,31.3325,31.2747,31.3228,334400.0
2024-02-13 14:30:00,32.51,32.57,32.48,32.56,263116.0,31.3228,31.3806,31.2939,31.371,263116.0
2024-02-13 14:35:00,32.56,32.59,32.55,32.59,315370.0,31.371,31.3999,31.3614,31.3999,315370.0
2024-02-13 14:40:00,32.59,32.6,32.48,32.5,554701.0,31.3999,31.4095,31.2939,31.3132,554701.0
2024-02-13 14:45:00,32.5,32.52,32.43,32.43,530947.0,31.3132,31.3325,31.2457,31.2457,530947.0
2024-02-13 14:50:00,32.44,32.47,32.43,32.47,407787.0,31.2554,31.2843,31.2457,31.2843,407787.0
2024-02-13 14:55:00,32.46,32.51,32.45,32.48,603418.0,31.2747,31.3228,31.265,31.2939,603418.0
2024-02-13 15:00:00,32.48,32.49,32.43,32.45,384583.0,31.2939,31.3036,31.2457,31.265,384583.0
2024-02-13 15:05:00,32.44,32.46,32.42,32.43,371181.0,31.2554,31.2747,31.2361,31.2457,371181.0
2024-02-13 15:10:00,32.44,32.47,32.41,32.41,476642.0,31.2554,31.2843,31.2265,31.2265,476642.0
2024-02-13 15:15:00,32.41,32.44,32.4,32.41,505673.0,31.2265,31.2554,31.2168,31.2265,505673.0
2024-02-13 15:20:00,32.41,32.42,32.35,32.36,405943.0,31.2265,31.2361,31.1687,31.1783,405943.0
2024-02-13 15:25:00,32.37,32.45,32.35,32.43,507206.0,31.1879,31.265,31.1687,31.2457,507206.0
2024-02-13 15:30:00,32.43,32.56,32.41,32.55,692041.0,31.2457,31.371,31.2265,31.3614,692041.0
2024-02-13 15:35:00,32.55,32.59,32.55,32.59,634515.0,31.3614,31.3999,31.3614,31.3999,634515.0
2024-02-13 15:40:00,32.59,32.65,32.58,32.64,735865.0,31.3999,31.4577,31.3903,31.4481,735865.0
2024-02-13 15:45:00,32.64,32.66,32.61,32.65,928154.0,31.4481,31.4673,31.4192,31.4577,928154.0
2024-02-13 15:50:00,32.65,32.68,32.61,32.66,1333859.0,31.4577,31.4866,31.4192,31.4673,1333859.0
2024-02-13 15:55:00,32.67,32.76,32.66,32.76,1997658.0,31.477,31.5637,31.4673,31.5637,1997658.0
2024-02-14 09:30:00,32.98,33.14,32.86,32.99,1047312.0,31.7757,31.9298,31.66,31.7853,1047312.0
2024-02-14 09:35:00,33.0,33.05,32.95,33.04,466489.0,31.7949,31.8431,31.7468,31.8335,466489.0
2024-02-14 09:40:00,33.04,33.1,32.97,33.08,419284.0,31.8335,31.8913,31.766,31.872,419284.0
2024-02-14 09:45:00,33.09,33.11,33.0,33.05,549314.0,31.8816,31.9009,31.7949,31.8431,549314.0
2024-02-14 09:50:00,33.05,33.1,33.02,33.1,287750.0,31.8431,31.8913,31.8142,31.8913,287750.0
2024-02-14 09:55:00,33.09,33.12,33.08,33.09,308486.0,31.8816,31.9105,31.872,31.8816,308486.0
2024-02-14 10:00:00,33.1,33.12,33.0,33.05,477916.0,31.8913,31.9105,31.7949,31.8431,477916.0
2024-02-14 10:05:00,33.05,33.09,32.98,33.01,342062.0,31.8431,31.8816,31.7757,31.8046,342062.0
2024-02-14 10:10:00,33.01,33.05,32.99,33.02,241458.0,31.8046,31.8431,31.7853,31.8142,241458.0
2024-02-14 10:15:00,33.02,33.1,33.0,33.09,339251.0,31.8142,31.8913,31.7949,31.8816,339251.0
2024-02-14 10:20:00,33.09,33.18,33.07,33.16,468259.0,31.8816,31.9684,31.8624,31.9491,468259.0
2024-02-14 10:25:00,33.16,33.17,33.12,33.13,218601.0,31.9491,31.9587,31.9105,31.9202,218601.0
2024-02-14 10:30:00,33.13,33.14,33.09,33.11,304248.0,31.9202,31.9298,31.8816,31.9009,304248.0
2024-02-14 10:35:00,33.12,33.13,33.07,33.08,135248.0,31.9105,31.9202,31.8624,31.872,135248.0
2024-02-14 10:40:00,33.08,33.09,33.0,33.06,275813.0,31.872,31.8816,31.7949,31.8527,275813.0
2024-02-14 10:45:00,33.07,33.11,33.05,33.07,225051.0,31.8624,31.9009,31.8431,31.8624,225051.0
2024-02-14 10:50:00,33.08,33.09,32.98,33.0,187429.0,31.872,31.8816,31.7757,31.7949,187429.0
2024-02-14 10:55:00,32.99,33.03,32.98,33.01,238240.0,31.7853,31.8238,31.7757,31.8046,238240.0
2024-02-14 11:00:00,33.01,33.02,32.95,32.97,328539.0,31.8046,31.8142,31.7468,31.766,328539.0
2024-02-14 11:05:00,32.98,33.04,32.97,33.01,228524.0,31.7757,31.8335,31.766,31.8046,228524.0
2024-02-14 11:10:00,33.02,33.06,33.01,33.04,271459.0,31.8142,31.8527,31.8046,31.8335,271459.0
2024-02-14 11:15:00,33.04,33.06,33.02,33.05,238321.0,31.8335,31.8527,31.8142,31.8431,238321.0
2024-02-14 11:20:00,33.04,33.08,33.01,33.08,214699.0,31.8335,31.872,31.8046,31.872,214699.0
2024-02-14 11:25:00,33.08,33.11,33.07,33.08,433532.0,31.872,31.9009,31.8624,31.872,433532.0
2024-02-14 11:30:00,33.08,33.11,33.07,33.09,229216.0,31.872,31.9009,31.8624,31.8816,229216.0
2024-02-14 11:35:00,33.09,33.11,33.08,33.08,135037.0,31.8816,31.9009,31.872,31.872,135037.0
2024-02-14 11:40:00,33.08,33.09,33.0,33.02,184130.0,31.872,31.8816,31.7949,31.8142,184130.0
2024-02-14 11:45:00,33.03,33.09,33.02,33.08,212495.0,31.8238,31.8816,31.8142,31.872,212495.0
2024-02-14 11:50:00,33.09,33.1,33.06,33.08,125015.0,31.8816,31.8913,31.8527,31.872,125015.0
2024-02-14 11:55:00,33.08,33.08,33.01,33.02,144097.0,31.872,31.872,31.8046,31.8142,144097.0
2024-02-14 12:00:00,33.02,33.03,32.95,32.95,340766.0,31.8142,31.8238,31.7468,31.7468,340766.0
2024-02-14 12:05:00,32.95,32.97,32.91,32.97,191477.0,31.7468,31.766,31.7082,31.766,191477.0
2024-02-14 12:10:00,32.97,33.0,32.96,32.99,144893.0,31.766,31.7949,31.7564,31.7853,144893.0
2024-02-14 12:15:00,32.99,33.05,32.99,33.04,144095.0,31.7853,31.8431,31.7853,31.8335,144095.0
2024-02-14 12:20:00,33.03,33.05,33.02,33.02,119077.0,31.8238,31.8431,31.8142,31.8142,119077.0
2024-02-14 12:25:00,33.02,33.05,33.01,33.05,151541.0,31.8142,31.8431,31.8046,31.8431,151541.0
2024-02-14 12:30:00,33.05,33.05,33.01,33.02,127189.0,31.8431,31.8431,31.8046,31.8142,127189.0
2024-02-14 12:35:00,33.01,33.03,32.99,32.99,130365.0,31.8046,31.8238,31.7853,31.7853,130365.0
2024-02-14 12:40:00,32.99,33.03,32.99,33.02,123097.0,31.7853,31.8238,31.7853,31.8142,123097.0
2024-02-14 12:45:00,33.01,33.03,33.0,33.02,88204.0,31.8046,31.8238,31.7949,31.8142,88204.0
2024-02-14 12:50:00,33.02,33.05,33.01,33.03,166946.0,31.8142,31.8431,31.8046,31.8238,166946.0
2024-02-14 12:55:00,33.04,33.05,33.03,33.04,87577.0,31.8335,31.8431,31.8238,31.8335,87577.0
2024-02-14 13:00:00,33.05,33.08,33.02,33.06,193815.0,31.8431,31.872,31.8142,31.8527,193815.0
2024-02-14 13:05:00,33.07,33.07,33.02,33.02,151245.0,31.8624,31.8624,31.8142,31.8142,151245.0
2024-02-14 13:10:00,33.03,33.03,32.97,32.99,168899.0,31.8238,31.8238,31.766,31.7853,168899.0
2024-02-14 13:15:00,33.0,33.03,32.98,32.98,177786.0,31.7949,31.8238,31.7757,31.7757,177786.0
2024-02-14 13:20:00,32.98,33.0,32.97,32.99,140082.0,31.7757,31.7949,31.766,31.7853,140082.0
2024-02-14 13:25:00,32.98,33.0,32.97,33.0,114905.0,31.7757,31.7949,31.766,31.7949,114905.0
2024-02-14 13:30:00,33.0,33.03,32.98,33.03,184507.0,31.7949,31.8238,31.7757,31.8238,184507.0
2024-02-14 13:35:00,33.03,33.07,33.02,33.05,203446.0,31.8238,31.8624,31.8142,31.8431,203446.0
2024-02-14 13:40:00,33.05,33.06,32.98,32.99,169717.0,31.8431,31.8527,31.7757,31.7853,169717.0
2024-02-14 13:45:00,32.99,33.0,32.96,32.97,209579.0,31.7853,31.7949,31.7564,31.766,209579.0
2024-02-14 13:50:00,32.97,32.99,32.96,32.98,91270.0,31.766,31.7853,31.7564,31.7757,91270.0
2024-02-14 13:55:00,32.99,32.99,32.93,32.97,207477.0,31.7853,31.7853,31.7275,31.766,207477.0
2024-02-14 14:00:00,32.97,32.98,32.92,32.93,207525.0,31.766,31.7757,31.7179,31.7275,207525.0
2024-02-14 14:05:00,32.93,32.93,32.88,32.9,339889.0,31.7275,31.7275,31.6793,31.6986,339889.0
2024-02-14 14:10:00,32.91,32.98,32.9,32.97,370559.0,31.7082,31.7757,31.6986,31.766,370559.0
2024-02-14 14:15:00,32.97,33.0,32.96,32.98,190407.0,31.766,31.7949,31.7564,31.7757,190407.0
2024-02-14 14:20:00,32.98,33.01,32.98,33.01,191927.0,31.7757,31.8046,31.7757,31.8046,191927.0
2024-02-14 14:25:00,33.01,33.06,33.0,33.05,186384.0,31.8046,31.8527,31.7949,31.8431,186384.0
2024-02-14 14:30:00,33.05,33.06,33.03,33.05,172182.0,31.8431,31.8527,31.8238,31.8431,172182.0
2024-02-14 14:35:00,33.06,33.1,33.05,33.06,248908.0,31.8527,31.8913,31.8431,31.8527,248908.0
2024-02-14 14:40:00,33.07,33.1,33.05,33.1,131502.0,31.8624,31.8913,31.8431,31.8913,131502.0
2024-02-14 14:45:00,33.09,33.11,33.02,33.05,495781.0,31.8816,31.9009,31.8142,31.8431,495781.0
2024-02-14 14:50:00,33.05,33.07,33.03,33.07,187529.0,31.8431,31.8624,31.8238,31.8624,187529.0
2024-02-14 14:55:00,33.07,33.07,33.03,33.06,161907.0,31.8624,31.8624,31.8238,31.8527,161907.0
2024-02-14 15:00:00,33.05,33.07,33.03,33.07,210978.0,31.8431,31.8624,31.8238,31.8624,210978.0
2024-02-14 15:05:00,33.06,33.07,33.04,33.06,168551.0,31.8527,31.8624,31.8335,31.8527,168551.0
2024-02-14 15:10:00,33.07,33.07,33.03,33.05,161181.0,31.8624,31.8624,31.8238,31.8431,161181.0
2024-02-14 15:15:00,33.05,33.1,33.04,33.08,319456.0,31.8431,31.8913,31.8335,31.872,319456.0
2024-02-14 15:20:00,33.07,33.1,33.07,33.08,186550.0,31.8624,31.8913,31.8624,31.872,186550.0
2024-02-14 15:25:00,33.09,33.13,33.08,33.1,324885.0,31.8816,31.9202,31.872,31.8913,324885.0
2024-02-14 15:30:00,33.11,33.11,33.05,33.05,377383.0,31.9009,31.9009,31.8431,31.8431,377383.0
2024-02-14 15:35:00,33.05,33.07,33.04,33.05,226676.0,31.8431,31.8624,31.8335,31.8431,226676.0
2024-02-14 15:40:00,33.05,33.07,33.03,33.04,403188.0,31.8431,31.8624,31.8238,31.8335,403188.0
2024-02-14 15:45:00,33.04,33.06,33.01,33.02,538628.0,31.8335,31.8527,31.8046,31.8142,538628.0
2024-02-14 15:50:00,33.01,33.07,33.01,33.05,498808.0,31.8046,31.8624,31.8046,31.8431,498808.0
2024-02-14 15:55:00,33.05,33.15,33.05,33.13,1615445.0,31.8431,31.9395,31.8431,31.9202,1615445.0
2024-02-15 09:30:00,33.32,33.77,33.32,33.71,1330937.0,32.1032,32.5368,32.1032,32.479,1330937.0
2024-02-15 09:35:00,33.72,33.81,33.67,33.73,703965.0,32.4886,32.5754,32.4405,32.4983,703965.0
2024-02-15 09:40:00,33.73,33.85,33.7,33.8,753724.0,32.4983,32.6139,32.4694,32.5657,753724.0
2024-02-15 09:45:00,33.81,34.08,33.81,34.05,1161537.0,32.5754,32.8355,32.5754,32.8066,1161537.0
2024-02-15 09:50:00,34.05,34.09,33.93,33.98,1170682.0,32.8066,32.8451,32.691,32.7391,1170682.0
2024-02-15 09:55:00,33.98,34.14,33.94,34.12,1143373.0,32.7391,32.8933,32.7006,32.874,1143373.0
2024-02-15 10:00:00,34.12,34.24,34.07,34.08,1207062.0,32.874,32.9897,32.8259,32.8355,1207062.0
2024-02-15 10:05:00,34.08,34.09,33.94,34.0,540247.0,32.8355,32.8451,32.7006,32.7584,540247.0
2024-02-15 10:10:00,34.0,34.05,33.91,33.93,476778.0,32.7584,32.8066,32.6717,32.691,476778.0
2024-02-15 10:15:00,33.93,34.0,33.92,33.94,363250.0,32.691,32.7584,32.6813,32.7006,363250.0
2024-02-15 10:20:00,33.94,33.98,33.89,33.94,328857.0,32.7006,32.7391,32.6524,32.7006,328857.0
2024-02-15 10:25:00,33.94,33.95,33.84,33.87,503982.0,32.7006,32.7102,32.6043,32.6332,503982.0
2024-02-15 10:30:00,33.87,33.9,33.82,33.88,377007.0,32.6332,32.6621,32.585,32.6428,377007.0
2024-02-15 10:35:00,33.88,33.96,33.87,33.93,318875.0,32.6428,32.7199,32.6332,32.691,318875.0
2024-02-15 10:40:00,33.94,33.94,33.84,33.89,395778.0,32.7006,32.7006,32.6043,32.6524,395778.0
2024-02-15 10:45:00,33.89,33.94,33.87,33.88,348724.0,32.6524,32.7006,32.6332,32.6428,348724.0
2024-02-15 10:50:00,33.88,33.88,33.83,33.86,245556.0,32.6428,32.6428,32.5946,32.6235,245556.0
2024-02-15 10:55:00,33.86,33.89,33.82,33.83,198160.0,32.6235,32.6524,32.585,32.5946,198160.0
2024-02-15 11:00:00,33.83,33.86,33.81,33.84,339026.0,32.5946,32.6235,32.5754,32.6043,339026.0
2024-02-15 11:05:00,33.84,33.88,33.82,33.88,302502.0,32.6043,32.6428,32.585,32.6428,302502.0
2024-02-15 11:10:00,33.87,33.9,33.86,33.88,269076.0,32.6332,32.6621,32.6235,32.6428,269076.0
2024-02-15 11:15:00,33.88,33.89,33.84,33.84,200205.0,32.6428,32.6524,32.6043,32.6043,200205.0
2024-02-15 11:20:00,33.84,33.86,33.82,33.84,299486.0,32.6043,32.6235,32.585,32.6043,299486.0
2024-02-15 11:25:00,33.84,33.85,33.82,33.84,234252.0,32.6043,32.6139,32.585,32.6043,234252.0
2024-02-15 11:30:00,33.84,33.94,33.82,33.94,881520.0,32.6043,32.7006,32.585,32.7006,881520.0
2024-02-15 11:35:00,33.94,34.03,33.92,33.95,967811.0,32.7006,32.7873,32.6813,32.7102,967811.0
2024-02-15 11:40:00,33.95,34.0,33.89,34.0,424807.0,32.7102,32.7584,32.6524,32.7584,424807.0
2024-02-15 11:45:00,33.99,34.08,33.99,34.04,340727.0,32.7488,32.8355,32.7488,32.797,340727.0
2024-02-15 11:50:00,34.04,34.07,33.97,34.0,361649.0,32.797,32.8259,32.7295,32.7584,361649.0
2024-02-15 11:55:00,34.0,34.0,33.91,33.98,601236.0,32.7584,32.7584,32.6717,32.7391,601236.0
2024-02-15 12:00:00,33.98,34.03,33.97,34.01,297443.0,32.7391,32.7873,32.7295,32.768,297443.0
2024-02-15 12:05:00,34.01,34.02,33.95,33.98,264802.0,32.768,32.7777,32.7102,32.7391,264802.0
2024-02-15 12:10:00,33.98,34.01,33.96,33.99,332933.0,32.7391,32.768,32.7199,32.7488,332933.0
2024-02-15 12:15:00,33.98,33.99,33.92,33.96,405558.0,32.7391,32.7488,32.6813,32.7199,405558.0
2024-02-15 12:20:00,33.96,34.01,33.95,34.0,383232.0,32.7199,32.768,32.7102,32.7584,383232.0
2024-02-15 12:25:00,33.99,34.0,33.92,33.96,299135.0,32.7488,32.7584,32.6813,32.7199,299135.0
2024-02-15 12:30:00,33.95,33.97,33.91,33.95,296585.0,32.7102,32.7295,32.6717,32.7102,296585.0
2024-02-15 12:35:00,33.95,33.95,33.91,33.92,388572.0,32.7102,32.7102,32.6717,32.6813,388572.0
2024-02-15 12:40:00,33.91,33.94,33.89,33.94,277307.0,32.6717,32.7006,32.6524,32.7006,277307.0
2024-02-15 12:45:00,33.93,33.95,33.88,33.9,258255.0,32.691,32.7102,32.6428,32.6621,258255.0
2024-02-15 12:50:00,33.91,33.93,33.89,33.92,287399.0,32.6717,32.691,32.6524,32.6813,287399.0
2024-02-15 12:55:00,33.91,33.92,33.8,33.82,433855.0,32.6717,32.6813,32.5657,32.585,433855.0
2024-02-15 13:00:00,33.82,33.83,33.78,33.8,323905.0,32.585,32.5946,32.5464,32.5657,323905.0
2024-02-15 13:05:00,33.79,33.85,33.79,33.85,254069.0,32.5561,32.6139,32.5561,32.6139,254069.0
2024-02-15 13:10:00,33.84,33.92,33.84,33.89,265979.0,32.6043,32.6813,32.6043,32.6524,265979.0
2024-02-15 13:15:00,33.9,33.9,33.86,33.88,186049.0,32.6621,32.6621,32.6235,32.6428,186049.0
2024-02-15 13:20:00,33.88,33.92,33.87,33.9,183360.0,32.6428,32.6813,32.6332,32.6621,183360.0
2024-02-15 13:25:00,33.9,33.91,33.86,33.89,166950.0,32.6621,32.6717,32.6235,32.6524,166950.0
2024-02-15 13:30:00,33.89,33.92,33.85,33.87,216608.0,32.6524,32.6813,32.6139,32.6332,216608.0
2024-02-15 13:35:00,33.87,33.89,33.82,33.88,281101.0,32.6332,32.6524,32.585,32.6428,281101.0
2024-02-15 13:40:00,33.88,33.9,33.86,33.89,149270.0,32.6428,32.6621,32.6235,32.6524,149270.0
2024-02-15 13:45:00,33.89,33.92,33.88,33.91,151471.0,32.6524,32.6813,32.6428,32.6717,151471.0
2024-02-15 13:50:00,33.92,33.98,33.91,33.97,312923.0,32.6813,32.7391,32.6717,32.7295,312923.0
2024-02-15 13:55:00,33.97,33.97,33.93,33.95,204800.0,32.7295,32.7295,32.691,32.7102,204800.0
2024-02-15 14:00:00,33.95,33.96,33.94,33.95,229908.0,32.7102,32.7199,32.7006,32.7102,229908.0
2024-02-15 14:05:00,33.95,34.0,33.95,33.98,237081.0,32.7102,32.7584,32.7102,32.7391,237081.0
2024-02-15 14:10:00,33.98,33.99,33.9,33.92,335023.0,32.7391,32.7488,32.6621,32.6813,335023.0
2024-02-15 14:15:00,33.93,34.0,33.92,33.99,316883.0,32.691,32.7584,32.6813,32.7488,316883.0
2024-02-15 14:20:00,34.0,34.0,33.97,33.98,193693.0,32.7584,32.7584,32.7295,32.7391,193693.0
2024-02-15 14:25:00,33.98,33.98,33.95,33.98,152760.0,32.7391,32.7391,32.7102,32.7391,152760.0
2024-02-15 14:30:00,33.98,34.0,33.96,34.0,138766.0,32.7391,32.7584,32.7199,32.7584,138766.0
2024-02-15 14:35:00,33.99,34.0,33.98,33.99,285244.0,32.7488,32.7584,32.7391,32.7488,285244.0
2024-02-15 14:40:00,33.98,33.99,33.95,33.98,552776.0,32.7391,32.7488,32.7102,32.7391,552776.0
2024-02-15 14:45:00,33.98,34.05,33.97,34.05,462983.0,32.7391,32.8066,32.7295,32.8066,462983.0
2024-02-15 14:50:00,34.05,34.09,34.03,34.08,309652.0,32.8066,32.8451,32.7873,32.8355,309652.0
2024-02-15 14:55:00,34.08,34.09,34.04,34.05,245376.0,32.8355,32.8451,32.797,32.8066,245376.0
2024-02-15 15:00:00,34.05,34.06,34.03,34.05,193256.0,32.8066,32.8162,32.7873,32.8066,193256.0
2024-02-15 15:05:00,34.06,34.09,34.04,34.08,444922.0,32.8162,32.8451,32.797,32.8355,444922.0
2024-02-15 15:10:00,34.08,34.14,34.07,34.14,357372.0,32.8355,32.8933,32.8259,32.8933,357372.0
2024-02-15 15:15:00,34.14,34.15,34.06,34.07,576214.0,32.8933,32.9029,32.8162,32.8259,576214.0
2024-02-15 15:20:00,34.07,34.09,34.05,34.07,336254.0,32.8259,32.8451,32.8066,32.8259,336254.0
2024-02-15 15:25:00,34.07,34.13,34.06,34.1,356981.0,32.8259,32.8837,32.8162,32.8548,356981.0
2024-02-15 15:30:00,34.11,34.11,34.07,34.09,401529.0,32.8644,32.8644,32.8259,32.8451,401529.0
2024-02-15 15:35:00,34.09,34.09,34.03,34.04,420063.0,32.8451,32.8451,32.7873,32.797,420063.0
2024-02-15 15:40:00,34.04,34.06,34.03,34.03,354014.0,32.797,32.8162,32.7873,32.7873,354014.0
2024-02-15 15:45:00,34.04,34.04,33.97,33.97,589402.0,32.797,32.797,32.7295,32.7295,589402.0
2024-02-15 15:50:00,33.97,34.05,33.96,34.04,1199295.0,32.7295,32.8066,32.7199,32.797,1199295.0
2024-02-15 15:55:00,34.04,34.1,34.02,34.06,2269410.0,32.797,32.8548,32.7777,32.8162,2269410.0
2024-02-16 09:30:00,33.92,33.99,33.7,33.71,1589785.0,32.6813,32.7488,32.4694,32.479,1589785.0
2024-02-16 09:35:00,33.72,33.74,33.64,33.69,652470.0,32.4886,32.5079,32.4116,32.4597,652470.0
2024-02-16 09:40:00,33.69,33.78,33.67,33.75,549364.0,32.4597,32.5464,32.4405,32.5175,549364.0
2024-02-16 09:45:00,33.75,33.94,33.73,33.93,586268.0,32.5175,32.7006,32.4983,32.691,586268.0
2024-02-16 09:50:00,33.94,33.96,33.87,33.88,460248.0,32.7006,32.7199,32.6332,32.6428,460248.0
2024-02-16 09:55:00,33.89,33.97,33.84,33.95,467704.0,32.6524,32.7295,32.6043,32.7102,467704.0
2024-02-16 10:00:00,33.95,34.09,33.92,34.05,809693.0,32.7102,32.8451,32.6813,32.8066,809693.0
2024-02-16 10:05:00,34.04,34.07,33.93,33.95,250506.0,32.797,32.8259,32.691,32.7102,250506.0
2024-02-16 10:10:00,33.94,34.1,33.94,34.08,365002.0,32.7006,32.8548,32.7006,32.8355,365002.0
2024-02-16 10:15:00,34.08,34.09,33.95,33.96,252555.0,32.8355,32.8451,32.7102,32.7199,252555.0
2024-02-16 10:20:00,33.95,33.99,33.9,33.9,365057.0,32.7102,32.7488,32.6621,32.6621,365057.0
2024-02-16 10:25:00,33.9,33.93,33.86,33.93,252178.0,32.6621,32.691,32.6235,32.691,252178.0
2024-02-16 10:30:00,33.93,33.96,33.9,33.95,225918.0,32.691,32.7199,32.6621,32.7102,225918.0
2024-02-16 10:35:00,33.96,33.97,33.91,33.94,146512.0,32.7199,32.7295,32.6717,32.7006,146512.0
2024-02-16 10:40:00,33.94,33.97,33.91,33.95,215936.0,32.7006,32.7295,32.6717,32.7102,215936.0
2024-02-16 10:45:00,33.94,34.01,33.93,33.96,180468.0,32.7006,32.768,32.691,32.7199,180468.0
2024-02-16 10:50:00,33.95,33.99,33.94,33.98,109598.0,32.7102,32.7488,32.7006,32.7391,109598.0
2024-02-16 10:55:00,33.99,34.0,33.91,33.93,268038.0,32.7488,32.7584,32.6717,32.691,268038.0
2024-02-16 11:00:00,33.93,33.94,33.89,33.92,158495.0,32.691,32.7006,32.6524,32.6813,158495.0
2024-02-16 11:05:00,33.92,33.95,33.9,33.95,119542.0,32.6813,32.7102,32.6621,32.7102,119542.0
2024-02-16 11:10:00,33.95,34.01,33.94,33.95,206437.0,32.7102,32.768,32.7006,32.7102,206437.0
2024-02-16 11:15:00,33.95,34.01,33.95,33.98,164529.0,32.7102,32.768,32.7102,32.7391,164529.0
2024-02-16 11:20:00,33.99,34.02,32.94,33.94,1507615.0,32.7488,32.7777,31.7371,32.7006,1507615.0
2024-02-16 11:25:00,33.93,34.0,33.89,34.0,276768.0,32.691,32.7584,32.6524,32.7584,276768.0
2024-02-16 11:30:00,33.99,34.03,33.96,33.96,410846.0,32.7488,32.7873,32.7199,32.7199,410846.0
2024-02-16 11:35:00,33.97,34.03,33.94,34.02,195579.0,32.7295,32.7873,32.7006,32.7777,195579.0
2024-02-16 11:40:00,34.02,34.08,34.02,34.07,332250.0,32.7777,32.8355,32.7777,32.8259,332250.0
2024-02-16 11:45:00,34.07,34.07,34.0,34.05,209382.0,32.8259,32.8259,32.7584,32.8066,209382.0
2024-02-16 11:50:00,34.04,34.07,33.99,34.02,278730.0,32.797,32.8259,32.7488,32.7777,278730.0
2024-02-16 11:55:00,34.02,34.05,34.02,34.03,160640.0,32.7777,32.8066,32.7777,32.7873,160640.0
2024-02-16 12:00:00,34.04,34.04,34.0,34.01,275479.0,32.797,32.797,32.7584,32.768,275479.0
2024-02-16 12:05:00,34.0,34.03,33.97,34.01,195417.0,32.7584,32.7873,32.7295,32.768,195417.0
2024-02-16 12:10:00,34.02,34.02,33.99,34.0,177624.0,32.7777,32.7777,32.7488,32.7584,177624.0
2024-02-16 12:15:00,34.01,34.03,33.98,34.02,243718.0,32.768,32.7873,32.7391,32.7777,243718.0
2024-02-16 12:20:00,34.02,34.04,34.0,34.02,164229.0,32.7777,32.797,32.7584,32.7777,164229.0
2024-02-16 12:25:00,34.02,34.04,34.01,34.02,188484.0,32.7777,32.797,32.768,32.7777,188484.0
2024-02-16 12:30:00,34.03,34.06,34.03,34.06,229089.0,32.7873,32.8162,32.7873,32.8162,229089.0
2024-02-16 12:35:00,34.05,34.09,34.05,34.09,247232.0,32.8066,32.8451,32.8066,32.8451,247232.0
2024-02-16 12:40:00,34.09,34.09,34.04,34.05,250511.0,32.8451,32.8451,32.797,32.8066,250511.0
2024-02-16 12:45:00,34.05,34.08,34.05,34.05,246798.0,32.8066,32.8355,32.8066,32.8066,246798.0
2024-02-16 12:50:00,34.05,34.07,34.04,34.07,105932.0,32.8066,32.8259,32.797,32.8259,105932.0
2024-02-16 12:55:00,34.06,34.07,34.01,34.02,179627.0,32.8162,32.8259,32.768,32.7777,179627.0
2024-02-16 13:00:00,34.03,34.04,33.97,33.98,181085.0,32.7873,32.797,32.7295,32.7391,181085.0
2024-02-16 13:05:00,33.97,33.99,33.95,33.98,193588.0,32.7295,32.7488,32.7102,32.7391,193588.0
2024-02-16 13:10:00,33.97,33.98,33.93,33.98,136525.0,32.7295,32.7391,32.691,32.7391,136525.0
2024-02-16 13:15:00,33.98,34.01,33.95,34.0,182943.0,32.7391,32.768,32.7102,32.7584,182943.0
2024-02-16 13:20:00,34.0,34.05,33.99,34.05,186098.0,32.7584,32.8066,32.7488,32.8066,186098.0
2024-02-16 13:25:00,34.05,34.05,34.02,34.04,108452.0,32.8066,32.8066,32.7777,32.797,108452.0
2024-02-16 13:30:00,34.04,34.05,34.03,34.05,234557.0,32.797,32.8066,32.7873,32.8066,234557.0
2024-02-16 13:35:00,34.05,34.05,34.02,34.05,119403.0,32.8066,32.8066,32.7777,32.8066,119403.0
2024-02-16 13:40:00,34.05,34.05,34.02,34.05,91587.0,32.8066,32.8066,32.7777,32.8066,91587.0
2024-02-16 13:45:00,34.05,34.05,34.01,34.01,89975.0,32.8066,32.8066,32.768,32.768,89975.0
2024-02-16 13:50:00,34.01,34.02,33.98,34.0,133950.0,32.768,32.7777,32.7391,32.7584,133950.0
2024-02-16 13:55:00,34.0,34.04,33.99,34.04,139383.0,32.7584,32.797,32.7488,32.797,139383.0
2024-02-16 14:00:00,34.04,34.1,34.04,34.1,337184.0,32.797,32.8548,32.797,32.8548,337184.0
2024-02-16 14:05:00,34.09,34.12,34.07,34.11,213783.0,32.8451,32.874,32.8259,32.8644,213783.0
2024-02-16 14:10:00,34.11,34.15,34.1,34.12,188111.0,32.8644,32.9029,32.8548,32.874,188111.0
2024-02-16 14:15:00,34.12,34.14,34.1,34.11,107949.0,32.874,32.8933,32.8548,32.8644,107949.0
2024-02-16 14:20:00,34.11,34.13,34.1,34.13,131122.0,32.8644,32.8837,32.8548,32.8837,131122.0
2024-02-16 14:25:00,34.13,34.15,34.11,34.13,142979.0,32.8837,32.9029,32.8644,32.8837,142979.0
2024-02-16 14:30:00,34.13,34.14,34.08,34.09,159111.0,32.8837,32.8933,32.8355,32.8451,159111.0
2024-02-16 14:35:00,34.09,34.13,34.08,34.12,181193.0,32.8451,32.8837,32.8355,32.874,181193.0
2024-02-16 14:40:00,34.12,34.13,34.09,34.09,145392.0,32.874,32.8837,32.8451,32.8451,145392.0
2024-02-16 14:45:00,34.09,34.1,33.95,34.01,340937.0,32.8451,32.8548,32.7102,32.768,340937.0
2024-02-16 14:50:00,34.0,34.03,33.98,34.01,207097.0,32.7584,32.7873,32.7391,32.768,207097.0
2024-02-16 14:55:00,34.0,34.08,33.99,34.08,127094.0,32.7584,32.8355,32.7488,32.8355,127094.0
2024-02-16 15:00:00,34.08,34.1,34.05,34.07,209014.0,32.8355,32.8548,32.8066,32.8259,209014.0
2024-02-16 15:05:00,34.06,34.1,34.05,34.09,126877.0,32.8162,32.8548,32.8066,32.8451,126877.0
2024-02-16 15:10:00,34.09,34.09,34.05,34.09,211067.0,32.8451,32.8451,32.8066,32.8451,211067.0
2024-02-16 15:15:00,34.08,34.09,34.05,34.07,263123.0,32.8355,32.8451,32.8066,32.8259,263123.0
2024-02-16 15:20:00,34.07,34.09,34.04,34.08,193795.0,32.8259,32.8451,32.797,32.8355,193795.0
2024-02-16 15:25:00,34.08,34.1,34.06,34.09,169491.0,32.8355,32.8548,32.8162,32.8451,169491.0
2024-02-16 15:30:00,34.1,34.12,34.08,34.09,295815.0,32.8548,32.874,32.8355,32.8451,295815.0
2024-02-16 15:35:00,34.09,34.09,34.05,34.05,192755.0,32.8451,32.8451,32.8066,32.8066,192755.0
2024-02-16 15:40:00,34.05,34.06,33.99,34.0,293039.0,32.8066,32.8162,32.7488,32.7584,293039.0
2024-02-16 15:45:00,34.0,34.03,33.98,33.99,566944.0,32.7584,32.7873,32.7391,32.7488,566944.0
2024-02-16 15:50:00,33.98,34.09,33.98,34.07,787806.0,32.7391,32.8451,32.7391,32.8259,787806.0
2024-02-16 15:55:00,34.06,34.11,34.06,34.09,1174770.0,32.8162,32.8644,32.8162,32.8451,1174770.0
2024-02-20 09:30:00,33.78,33.97,33.77,33.92,1117180.0,32.5464,32.7295,32.5368,32.6813,1117180.0
2024-02-20 09:35:00,33.93,33.98,33.81,33.85,587374.0,32.691,32.7391,32.5754,32.6139,587374.0
2024-02-20 09:40:00,33.85,33.97,33.84,33.95,428287.0,32.6139,32.7295,32.6043,32.7102,428287.0
2024-02-20 09:45:00,33.95,33.98,33.89,33.91,377123.0,32.7102,32.7391,32.6524,32.6717,377123.0
2024-02-20 09:50:00,33.91,34.05,33.91,34.03,441711.0,32.6717,32.8066,32.6717,32.7873,441711.0
2024-02-20 09:55:00,34.03,34.07,34.0,34.02,373497.0,32.7873,32.8259,32.7584,32.7777,373497.0
2024-02-20 10:00:00,34.02,34.09,33.99,34.03,353661.0,32.7777,32.8451,32.7488,32.7873,353661.0
2024-02-20 10:05:00,34.02,34.06,33.95,34.0,326436.0,32.7777,32.8162,32.7102,32.7584,326436.0
2024-02-20 10:10:00,34.0,34.03,33.93,33.93,398367.0,32.7584,32.7873,32.691,32.691,398367.0
2024-02-20 10:15:00,33.93,34.0,33.92,33.97,232649.0,32.691,32.7584,32.6813,32.7295,232649.0
2024-02-20 10:20:00,33.97,34.0,33.93,33.98,215753.0,32.7295,32.7584,32.691,32.7391,215753.0
2024-02-20 10:25:00,33.98,34.03,33.93,33.95,241178.0,32.7391,32.7873,32.691,32.7102,241178.0
2024-02-20 10:30:00,33.95,34.01,33.93,33.98,156019.0,32.7102,32.768,32.691,32.7391,156019.0
2024-02-20 10:35:00,33.98,34.02,33.94,34.02,143229.0,32.7391,32.7777,32.7006,32.7777,143229.0
2024-02-20 10:40:00,34.02,34.08,34.0,34.02,245374.0,32.7777,32.8355,32.7584,32.7777,245374.0
2024-02-20 10:45:00,34.02,34.09,34.02,34.06,180780.0,32.7777,32.8451,32.7777,32.8162,180780.0
2024-02-20 10:50:00,34.06,34.07,34.03,34.05,150913.0,32.8162,32.8259,32.7873,32.8066,150913.0
2024-02-20 10:55:00,34.04,34.07,34.0,34.05,243523.0,32.797,32.8259,32.7584,32.8066,243523.0
2024-02-20 11:00:00,34.05,34.08,33.97,34.0,200095.0,32.8066,32.8355,32.7295,32.7584,200095.0
2024-02-20 11:05:00,34.0,34.01,33.96,33.97,143746.0,32.7584,32.768,32.7199,32.7295,143746.0
2024-02-20 11:10:00,33.97,33.98,33.93,33.94,186561.0,32.7295,32.7391,32.691,32.7006,186561.0
2024-02-20 11:15:00,33.93,33.96,33.91,33.94,158351.0,32.691,32.7199,32.6717,32.7006,158351.0
2024-02-20 11:20:00,33.94,33.95,33.91,33.94,145908.0,32.7006,32.7102,32.6717,32.7006,145908.0
2024-02-20 11:25:00,33.93,33.96,33.93,33.95,150044.0,32.691,32.7199,32.691,32.7102,150044.0
2024-02-20 11:30:00,33.96,33.97,33.93,33.95,192327.0,32.7199,32.7295,32.691,32.7102,192327.0
2024-02-20 11:35:00,33.96,33.98,33.94,33.96,92471.0,32.7199,32.7391,32.7006,32.7199,92471.0
2024-02-20 11:40:00,33.97,33.99,33.95,33.98,96178.0,32.7295,32.7488,32.7102,32.7391,96178.0
2024-02-20 11:45:00,33.98,33.99,33.94,33.95,119585.0,32.7391,32.7488,32.7006,32.7102,119585.0
2024-02-20 11:50:00,33.95,33.99,33.94,33.98,140660.0,32.7102,32.7488,32.7006,32.7391,140660.0
2024-02-20 11:55:00,33.98,33.99,33.95,33.97,126273.0,32.7391,32.7488,32.7102,32.7295,126273.0
2024-02-20 12:00:00,33.97,33.98,33.92,33.94,208962.0,32.7295,32.7391,32.6813,32.7006,208962.0
2024-02-20 12:05:00,33.94,33.97,33.93,33.96,127950.0,32.7006,32.7295,32.691,32.7199,127950.0
2024-02-20 12:10:00,33.96,33.97,33.94,33.95,173010.0,32.7199,32.7295,32.7006,32.7102,173010.0
2024-02-20 12:15:00,33.95,33.98,33.93,33.95,177366.0,32.7102,32.7391,32.691,32.7102,177366.0
2024-02-20 12:20:00,33.95,33.97,33.93,33.94,108889.0,32.7102,32.7295,32.691,32.7006,108889.0
2024-02-20 12:25:00,33.95,33.96,33.93,33.95,107874.0,32.7102,32.7199,32.691,32.7102,107874.0
2024-02-20 12:30:00,33.95,33.96,33.92,33.93,144432.0,32.7102,32.7199,32.6813,32.691,144432.0
2024-02-20 12:35:00,33.94,33.94,33.88,33.89,207259.0,32.7006,32.7006,32.6428,32.6524,207259.0
2024-02-20 12:40:00,33.89,33.93,33.89,33.91,144609.0,32.6524,32.691,32.6524,32.6717,144609.0
2024-02-20 12:45:00,33.91,33.93,33.87,33.88,115608.0,32.6717,32.691,32.6332,32.6428,115608.0
2024-02-20 12:50:00,33.88,33.91,33.86,33.9,151679.0,32.6428,32.6717,32.6235,32.6621,151679.0
2024-02-20 12:55:00,33.9,33.95,33.9,33.94,118967.0,32.6621,32.7102,32.6621,32.7006,118967.0
2024-02-20 13:00:00,33.94,33.97,33.94,33.96,137499.0,32.7006,32.7295,32.7006,32.7199,137499.0
2024-02-20 13:05:00,33.96,33.97,33.95,33.95,187751.0,32.7199,32.7295,32.7102,32.7102,187751.0
2024-02-20 13:10:00,33.95,33.97,33.94,33.95,108504.0,32.7102,32.7295,32.7006,32.7102,108504.0
2024-02-20 13:15:00,33.95,33.95,33.91,33.95,152753.0,32.7102,32.7102,32.6717,32.7102,152753.0
2024-02-20 13:20:00,33.94,33.97,33.93,33.96,196982.0,32.7006,32.7295,32.691,32.7199,196982.0
2024-02-20 13:25:00,33.95,33.96,33.92,33.94,115338.0,32.7102,32.7199,32.6813,32.7006,115338.0
2024-02-20 13:30:00,33.94,33.94,33.9,33.93,148434.0,32.7006,32.7006,32.6621,32.691,148434.0
2024-02-20 13:35:00,33.92,33.96,33.91,33.95,184938.0,32.6813,32.7199,32.6717,32.7102,184938.0
2024-02-20 13:40:00,33.95,33.98,33.94,33.98,177108.0,32.7102,32.7391,32.7006,32.7391,177108.0
2024-02-20 13:45:00,33.97,33.99,33.96,33.98,111921.0,32.7295,32.7488,32.7199,32.7391,111921.0
2024-02-20 13:50:00,33.98,34.0,33.97,33.98,126089.0,32.7391,32.7584,32.7295,32.7391,126089.0
2024-02-20 13:55:00,33.98,34.03,33.98,34.02,187291.0,32.7391,32.7873,32.7391,32.7777,187291.0
2024-02-20 14:00:00,34.02,34.03,34.0,34.01,191065.0,32.7777,32.7873,32.7584,32.768,191065.0
2024-02-20 14:05:00,34.01,34.02,33.99,34.01,153240.0,32.768,32.7777,32.7488,32.768,153240.0
2024-02-20 14:10:00,34.01,34.01,33.96,33.97,122517.0,32.768,32.768,32.7199,32.7295,122517.0
2024-02-20 14:15:00,33.97,34.02,33.95,34.01,135537.0,32.7295,32.7777,32.7102,32.768,135537.0
2024-02-20 14:20:00,34.01,34.01,33.97,34.01,158586.0,32.768,32.768,32.7295,32.768,158586.0
2024-02-20 14:25:00,34.0,34.04,33.99,34.02,116557.0,32.7584,32.797,32.7488,32.7777,116557.0
2024-02-20 14:30:00,34.03,34.03,33.99,34.02,169002.0,32.7873,32.7873,32.7488,32.7777,169002.0
2024-02-20 14:35:00,34.01,34.03,34.0,34.02,169741.0,32.768,32.7873,32.7584,32.7777,169741.0
2024-02-20 14:40:00,34.01,34.03,34.0,34.02,153588.0,32.768,32.7873,32.7584,32.7777,153588.0
2024-02-20 14:45:00,34.02,34.07,34.02,34.07,180572.0,32.7777,32.8259,32.7777,32.8259,180572.0
2024-02-20 14:50:00,34.06,34.08,34.05,34.07,168054.0,32.8162,32.8355,32.8066,32.8259,168054.0
2024-02-20 14:55:00,34.07,34.08,34.06,34.08,114800.0,32.8259,32.8355,32.8162,32.8355,114800.0
2024-02-20 15:00:00,34.08,34.09,34.05,34.06,237434.0,32.8355,32.8451,32.8066,32.8162,237434.0
2024-02-20 15:05:00,34.07,34.08,34.05,34.05,134178.0,32.8259,32.8355,32.8066,32.8066,134178.0
2024-02-20 15:10:00,34.05,34.08,34.05,34.07,192442.0,32.8066,32.8355,32.8066,32.8259,192442.0
2024-02-20 15:15:00,34.07,34.08,34.05,34.05,168900.0,32.8259,32.8355,32.8066,32.8066,168900.0
2024-02-20 15:20:00,34.05,34.06,34.03,34.05,226930.0,32.8066,32.8162,32.7873,32.8066,226930.0
2024-02-20 15:25:00,34.05,34.09,34.05,34.07,345300.0,32.8066,32.8451,32.8066,32.8259,345300.0
2024-02-20 15:30:00,34.07,34.08,33.92,33.92,499303.0,32.8259,32.8355,32.6813,32.6813,499303.0
2024-02-20 15:35:00,33.93,33.94,33.89,33.94,316977.0,32.691,32.7006,32.6524,32.7006,316977.0
2024-02-20 15:40:00,33.93,33.96,33.91,33.94,463897.0,32.691,32.7199,32.6717,32.7006,463897.0
2024-02-20 15:45:00,33.93,33.95,33.91,33.94,467181.0,32.691,32.7102,32.6717,32.7006,467181.0
2024-02-20 15:50:00,33.93,33.96,33.9,33.95,707515.0,32.691,32.7199,32.6621,32.7102,707515.0
2024-02-20 15:55:00,33.95,33.98,33.92,33.98,1800595.0,32.7102,32.7391,32.6813,32.7391,1800595.0
2024-02-21 09:30:00,33.36,33.6,33.3,33.3,3438860.0,32.1418,32.373,32.084,32.084,3438860.0
2024-02-21 09:35:00,33.3,33.41,33.17,33.2,1173155.0,32.084,32.19,31.9587,31.9876,1173155.0
2024-02-21 09:40:00,33.21,33.33,33.17,33.33,1127926.0,31.9973,32.1129,31.9587,32.1129,1127926.0
2024-02-21 09:45:00,33.33,33.5,33.29,33.48,929341.0,32.1129,32.2767,32.0743,32.2574,929341.0
2024-02-21 09:50:00,33.49,33.55,33.44,33.45,623305.0,32.267,32.3248,32.2189,32.2285,623305.0
2024-02-21 09:55:00,33.47,33.47,33.35,33.45,674576.0,32.2478,32.2478,32.1322,32.2285,674576.0
2024-02-21 10:00:00,33.45,33.5,33.44,33.5,468636.0,32.2285,32.2767,32.2189,32.2767,468636.0
2024-02-21 10:05:00,33.5,33.53,33.45,33.47,441168.0,32.2767,32.3056,32.2285,32.2478,441168.0
2024-02-21 10:10:00,33.48,33.49,33.41,33.43,439165.0,32.2574,32.267,32.19,32.2092,439165.0
2024-02-21 10:15:00,33.44,33.44,33.37,33.43,501713.0,32.2189,32.2189,32.1514,32.2092,501713.0
2024-02-21 10:20:00,33.42,33.44,33.38,33.41,465973.0,32.1996,32.2189,32.1611,32.19,465973.0
2024-02-21 10:25:00,33.41,33.47,33.38,33.47,382434.0,32.19,32.2478,32.1611,32.2478,382434.0
2024-02-21 10:30:00,33.47,33.55,33.46,33.5,708651.0,32.2478,32.3248,32.2381,32.2767,708651.0
2024-02-21 10:35:00,33.5,33.51,33.41,33.46,318406.0,32.2767,32.2863,32.19,32.2381,318406.0
2024-02-21 10:40:00,33.47,33.48,33.44,33.47,290122.0,32.2478,32.2574,32.2189,32.2478,290122.0
2024-02-21 10:45:00,33.47,33.49,33.44,33.48,566963.0,32.2478,32.267,32.2189,32.2574,566963.0
2024-02-21 10:50:00,33.48,33.53,33.46,33.47,439557.0,32.2574,32.3056,32.2381,32.2478,439557.0
2024-02-21 10:55:00,33.47,33.54,33.46,33.54,342180.0,32.2478,32.3152,32.2381,32.3152,342180.0
2024-02-21 11:00:00,33.54,33.59,33.46,33.48,432153.0,32.3152,32.3634,32.2381,32.2574,432153.0
2024-02-21 11:05:00,33.48,33.51,33.45,33.51,173612.0,32.2574,32.2863,32.2285,32.2863,173612.0
2024-02-21 11:10:00,33.51,33.61,33.5,33.61,304546.0,32.2863,32.3827,32.2767,32.3827,304546.0
2024-02-21 11:15:00,33.61,33.62,33.54,33.55,321356.0,32.3827,32.3923,32.3152,32.3248,321356.0
2024-02-21 11:20:00,33.55,33.59,33.54,33.55,211843.0,32.3248,32.3634,32.3152,32.3248,211843.0
2024-02-21 11:25:00,33.55,33.56,33.5,33.54,215724.0,32.3248,32.3345,32.2767,32.3152,215724.0
2024-02-21 11:30:00,33.54,33.54,33.49,33.51,221122.0,32.3152,32.3152,32.267,32.2863,221122.0
2024-02-21 11:35:00,33.51,33.51,33.46,33.48,224046.0,32.2863,32.2863,32.2381,32.2574,224046.0
2024-02-21 11:40:00,33.48,33.53,33.47,33.51,177723.0,32.2574,32.3056,32.2478,32.2863,177723.0
2024-02-21 11:45:00,33.51,33.54,33.5,33.52,176168.0,32.2863,32.3152,32.2767,32.2959,176168.0
2024-02-21 11:50:00,33.52,33.54,33.5,33.53,169798.0,32.2959,32.3152,32.2767,32.3056,169798.0
2024-02-21 11:55:00,33.53,33.54,33.5,33.52,216323.0,32.3056,32.3152,32.2767,32.2959,216323.0
2024-02-21 12:00:00,33.52,33.53,33.49,33.51,259648.0,32.2959,32.3056,32.267,32.2863,259648.0
2024-02-21 12:05:00,33.51,33.51,33.47,33.5,235972.0,32.2863,32.2863,32.2478,32.2767,235972.0
2024-02-21 12:10:00,33.5,33.52,33.46,33.49,276338.0,32.2767,32.2959,32.2381,32.267,276338.0
2024-02-21 12:15:00,33.5,33.54,33.48,33.52,211458.0,32.2767,32.3152,32.2574,32.2959,211458.0
2024-02-21 12:20:00,33.52,33.53,33.49,33.51,110842.0,32.2959,32.3056,32.267,32.2863,110842.0
2024-02-21 12:25:00,33.51,33.52,33.46,33.47,145950.0,32.2863,32.2959,32.2381,32.2478,145950.0
2024-02-21 12:30:00,33.47,33.49,33.46,33.48,165381.0,32.2478,32.267,32.2381,32.2574,165381.0
2024-02-21 12:35:00,33.48,33.48,33.44,33.48,157105.0,32.2574,32.2574,32.2189,32.2574,157105.0
2024-02-21 12:40:00,33.47,33.5,33.46,33.5,221595.0,32.2478,32.2767,32.2381,32.2767,221595.0
2024-02-21 12:45:00,33.5,33.54,33.49,33.53,151789.0,32.2767,32.3152,32.267,32.3056,151789.0
2024-02-21 12:50:00,33.52,33.56,33.52,33.56,231604.0,32.2959,32.3345,32.2959,32.3345,231604.0
2024-02-21 12:55:00,33.56,33.56,33.5,33.52,333128.0,32.3345,32.3345,32.2767,32.2959,333128.0
2024-02-21 13:00:00,33.52,33.53,33.41,33.44,335138.0,32.2959,32.3056,32.19,32.2189,335138.0
2024-02-21 13:05:00,33.44,33.5,33.43,33.5,217419.0,32.2189,32.2767,32.2092,32.2767,217419.0
2024-02-21 13:10:00,33.49,33.54,33.49,33.53,222916.0,32.267,32.3152,32.267,32.3056,222916.0
2024-02-21 13:15:00,33.53,33.55,33.51,33.55,209709.0,32.3056,32.3248,32.2863,32.3248,209709.0
2024-02-21 13:20:00,33.55,33.57,33.54,33.57,226430.0,32.3248,32.3441,32.3152,32.3441,226430.0
2024-02-21 13:25:00,33.56,33.59,33.56,33.59,191838.0,32.3345,32.3634,32.3345,32.3634,191838.0
2024-02-21 13:30:00,33.59,33.61,33.58,33.59,343993.0,32.3634,32.3827,32.3538,32.3634,343993.0
2024-02-21 13:35:00,33.59,33.64,33.59,33.61,220093.0,32.3634,32.4116,32.3634,32.3827,220093.0
2024-02-21 13:40:00,33.62,33.65,33.61,33.64,242422.0,32.3923,32.4212,32.3827,32.4116,242422.0
2024-02-21 13:45:00,33.64,33.73,33.62,33.72,461228.0,32.4116,32.4983,32.3923,32.4886,461228.0
2024-02-21 13:50:00,33.72,33.73,33.69,33.72,245479.0,32.4886,32.4983,32.4597,32.4886,245479.0
2024-02-21 13:55:00,33.72,33.73,33.69,33.7,220476.0,32.4886,32.4983,32.4597,32.4694,220476.0
2024-02-21 14:00:00,33.69,33.74,33.64,33.7,277398.0,32.4597,32.5079,32.4116,32.4694,277398.0
2024-02-21 14:05:00,33.7,33.73,33.68,33.7,240467.0,32.4694,32.4983,32.4501,32.4694,240467.0
2024-02-21 14:10:00,33.69,33.7,33.62,33.63,255327.0,32.4597,32.4694,32.3923,32.4019,255327.0
2024-02-21 14:15:00,33.63,33.68,33.61,33.66,313412.0,32.4019,32.4501,32.3827,32.4308,313412.0
2024-02-21 14:20:00,33.66,33.67,33.62,33.63,246476.0,32.4308,32.4405,32.3923,32.4019,246476.0
2024-02-21 14:25:00,33.63,33.68,33.61,33.66,294482.0,32.4019,32.4501,32.3827,32.4308,294482.0
2024-02-21 14:30:00,33.66,33.67,33.62,33.64,326543.0,32.4308,32.4405,32.3923,32.4116,326543.0
2024-02-21 14:35:00,33.64,33.66,33.61,33.62,353998.0,32.4116,32.4308,32.3827,32.3923,353998.0
2024-02-21 14:40:00,33.62,33.65,33.6,33.64,255825.0,32.3923,32.4212,32.373,32.4116,255825.0
2024-02-21 14:45:00,33.64,33.67,33.61,33.66,279866.0,32.4116,32.4405,32.3827,32.4308,279866.0
2024-02-21 14:50:00,33.66,33.69,33.65,33.68,164165.0,32.4308,32.4597,32.4212,32.4501,164165.0
2024-02-21 14:55:00,33.68,33.71,33.67,33.7,300340.0,32.4501,32.479,32.4405,32.4694,300340.0
2024-02-21 15:00:00,33.7,33.7,33.64,33.66,303171.0,32.4694,32.4694,32.4116,32.4308,303171.0
2024-02-21 15:05:00,33.66,33.67,33.62,33.64,304440.0,32.4308,32.4405,32.3923,32.4116,304440.0
2024-02-21 15:10:00,33.65,33.67,33.63,33.66,264908.0,32.4212,32.4405,32.4019,32.4308,264908.0
2024-02-21 15:15:00,33.66,33.67,33.61,33.63,386694.0,32.4308,32.4405,32.3827,32.4019,386694.0
2024-02-21 15:20:00,33.63,33.64,33.59,33.6,388726.0,32.4019,32.4116,32.3634,32.373,388726.0
2024-02-21 15:25:00,33.61,33.63,33.6,33.62,449855.0,32.3827,32.4019,32.373,32.3923,449855.0
2024-02-21 15:30:00,33.62,33.66,33.61,33.66,454449.0,32.3923,32.4308,32.3827,32.4308,454449.0
2024-02-21 15:35:00,33.66,33.7,33.65,33.68,361398.0,32.4308,32.4694,32.4212,32.4501,361398.0
2024-02-21 15:40:00,33.68,33.7,33.66,33.67,370809.0,32.4501,32.4694,32.4308,32.4405,370809.0
2024-02-21 15:45:00,33.66,33.68,33.62,33.64,614554.0,32.4308,32.4501,32.3923,32.4116,614554.0
2024-02-21 15:50:00,33.64,33.71,33.64,33.7,780660.0,32.4116,32.479,32.4116,32.4694,780660.0
2024-02-21 15:55:00,33.7,33.73,33.69,33.7,1333382.0,32.4694,32.4983,32.4597,32.4694,1333382.0
2024-02-22 09:30:00,33.37,33.65,33.37,33.5,1767498.0,32.1514,32.4212,32.1514,32.2767,1767498.0
2024-02-22 09:35:00,33.5,33.68,33.48,33.68,611780.0,32.2767,32.4501,32.2574,32.4501,611780.0
2024-02-22 09:40:00,33.68,33.8,33.63,33.7,516573.0,32.4501,32.5657,32.4019,32.4694,516573.0
2024-02-22 09:45:00,33.71,33.89,33.7,33.82,645925.0,32.479,32.6524,32.4694,32.585,645925.0
2024-02-22 09:50:00,33.82,33.9,33.76,33.82,510934.0,32.585,32.6621,32.5272,32.585,510934.0
2024-02-22 09:55:00,33.81,33.94,33.8,33.93,707954.0,32.5754,32.7006,32.5657,32.691,707954.0
2024-02-22 10:00:00,33.93,33.98,33.89,33.98,750443.0,32.691,32.7391,32.6524,32.7391,750443.0
2024-02-22 10:05:00,33.98,33.99,33.83,33.83,479513.0,32.7391,32.7488,32.5946,32.5946,479513.0
2024-02-22 10:10:00,33.83,33.92,33.79,33.89,269383.0,32.5946,32.6813,32.5561,32.6524,269383.0
2024-02-22 10:15:00,33.89,33.96,33.87,33.88,581057.0,32.6524,32.7199,32.6332,32.6428,581057.0
2024-02-22 10:20:00,33.88,33.96,33.87,33.95,302216.0,32.6428,32.7199,32.6332,32.7102,302216.0
2024-02-22 10:25:00,33.96,33.96,33.89,33.92,365552.0,32.7199,32.7199,32.6524,32.6813,365552.0
2024-02-22 10:30:00,33.92,33.98,33.89,33.96,387707.0,32.6813,32.7391,32.6524,32.7199,387707.0
2024-02-22 10:35:00,33.96,33.97,33.92,33.95,329712.0,32.7199,32.7295,32.6813,32.7102,329712.0
2024-02-22 10:40:00,33.95,33.99,33.94,33.95,222465.0,32.7102,32.7488,32.7006,32.7102,222465.0
2024-02-22 10:45:00,33.95,33.95,33.9,33.94,253936.0,32.7102,32.7102,32.6621,32.7006,253936.0
2024-02-22 10:50:00,33.94,33.98,33.92,33.95,222010.0,32.7006,32.7391,32.6813,32.7102,222010.0
2024-02-22 10:55:00,33.95,33.95,33.9,33.95,438005.0,32.7102,32.7102,32.6621,32.7102,438005.0
2024-02-22 11:00:00,33.95,33.97,33.92,33.94,259371.0,32.7102,32.7295,32.6813,32.7006,259371.0
2024-02-22 11:05:00,33.94,33.96,33.91,33.94,269630.0,32.7006,32.7199,32.6717,32.7006,269630.0
2024-02-22 11:10:00,33.94,33.98,33.93,33.98,172991.0,32.7006,32.7391,32.691,32.7391,172991.0
2024-02-22 11:15:00,33.98,34.07,33.97,34.0,768601.0,32.7391,32.8259,32.7295,32.7584,768601.0
2024-02-22 11:20:00,34.0,34.01,33.96,33.97,217725.0,32.7584,32.768,32.7199,32.7295,217725.0
2024-02-22 11:25:00,33.97,34.03,33.96,34.02,389424.0,32.7295,32.7873,32.7199,32.7777,389424.0
2024-02-22 11:30:00,34.02,34.03,34.0,34.02,376261.0,32.7777,32.7873,32.7584,32.7777,376261.0
2024-02-22 11:35:00,34.02,34.05,33.98,33.98,522114.0,32.7777,32.8066,32.7391,32.7391,522114.0
2024-02-22 11:40:00,33.98,34.02,33.96,34.01,198607.0,32.7391,32.7777,32.7199,32.768,198607.0
2024-02-22 11:45:00,34.01,34.05,33.98,34.01,534527.0,32.768,32.8066,32.7391,32.768,534527.0
2024-02-22 11:50:00,34.01,34.02,33.98,34.02,165739.0,32.768,32.7777,32.7391,32.7777,165739.0
2024-02-22 11:55:00,34.01,34.04,33.99,34.01,254028.0,32.768,32.797,32.7488,32.768,254028.0
2024-02-22 12:00:00,34.01,34.02,33.94,33.95,292546.0,32.768,32.7777,32.7006,32.7102,292546.0
2024-02-22 12:05:00,33.95,33.96,33.88,33.88,361134.0,32.7102,32.7199,32.6428,32.6428,361134.0
2024-02-22 12:10:00,33.89,33.89,33.85,33.87,285363.0,32.6524,32.6524,32.6139,32.6332,285363.0
2024-02-22 12:15:00,33.86,33.88,33.81,33.82,263617.0,32.6235,32.6428,32.5754,32.585,263617.0
2024-02-22 12:20:00,33.82,33.86,33.8,33.85,408874.0,32.585,32.6235,32.5657,32.6139,408874.0
2024-02-22 12:25:00,33.84,33.89,33.83,33.87,271597.0,32.6043,32.6524,32.5946,32.6332,271597.0
2024-02-22 12:30:00,33.88,33.88,33.84,33.86,246165.0,32.6428,32.6428,32.6043,32.6235,246165.0
2024-02-22 12:35:00,33.86,33.86,33.78,33.8,235678.0,32.6235,32.6235,32.5464,32.5657,235678.0
2024-02-22 12:40:00,33.8,33.81,33.76,33.78,237976.0,32.5657,32.5754,32.5272,32.5464,237976.0
2024-02-22 12:45:00,33.77,33.79,33.76,33.77,217648.0,32.5368,32.5561,32.5272,32.5368,217648.0
2024-02-22 12:50:00,33.77,33.81,33.77,33.8,216681.0,32.5368,32.5754,32.5368,32.5657,216681.0
2024-02-22 12:55:00,33.8,33.83,33.77,33.77,274673.0,32.5657,32.5946,32.5368,32.5368,274673.0
2024-02-22 13:00:00,33.78,33.79,33.73,33.77,555715.0,32.5464,32.5561,32.4983,32.5368,555715.0
2024-02-22 13:05:00,33.76,33.8,33.76,33.78,216946.0,32.5272,32.5657,32.5272,32.5464,216946.0
2024-02-22 13:10:00,33.79,33.79,33.7,33.71,322905.0,32.5561,32.5561,32.4694,32.479,322905.0
2024-02-22 13:15:00,33.7,33.71,33.65,33.67,485217.0,32.4694,32.479,32.4212,32.4405,485217.0
2024-02-22 13:20:00,33.66,33.73,33.65,33.7,411918.0,32.4308,32.4983,32.4212,32.4694,411918.0
2024-02-22 13:25:00,33.7,33.75,33.69,33.74,284675.0,32.4694,32.5175,32.4597,32.5079,284675.0
2024-02-22 13:30:00,33.75,33.75,33.69,33.69,189234.0,32.5175,32.5175,32.4597,32.4597,189234.0
2024-02-22 13:35:00,33.69,33.73,33.68,33.72,141403.0,32.4597,32.4983,32.4501,32.4886,141403.0
2024-02-22 13:40:00,33.72,33.73,33.67,33.69,203317.0,32.4886,32.4983,32.4405,32.4597,203317.0
2024-02-22 13:45:00,33.69,33.7,33.65,33.67,392571.0,32.4597,32.4694,32.4212,32.4405,392571.0
2024-02-22 13:50:00,33.67,33.67,33.62,33.66,280277.0,32.4405,32.4405,32.3923,32.4308,280277.0
2024-02-22 13:55:00,33.66,33.66,33.61,33.65,210636.0,32.4308,32.4308,32.3827,32.4212,210636.0
2024-02-22 14:00:00,33.64,33.69,33.62,33.68,262440.0,32.4116,32.4597,32.3923,32.4501,262440.0
2024-02-22 14:05:00,33.68,33.7,33.65,33.68,168947.0,32.4501,32.4694,32.4212,32.4501,168947.0
2024-02-22 14:10:00,33.69,33.73,33.67,33.72,243785.0,32.4597,32.4983,32.4405,32.4886,243785.0
2024-02-22 14:15:00,33.72,33.75,33.71,33.73,190937.0,32.4886,32.5175,32.479,32.4983,190937.0
2024-02-22 14:20:00,33.73,33.77,33.72,33.76,204438.0,32.4983,32.5368,32.4886,32.5272,204438.0
2024-02-22 14:25:00,33.77,33.79,33.75,33.76,294416.0,32.5368,32.5561,32.5175,32.5272,294416.0
2024-02-22 14:30:00,33.76,33.77,33.65,33.66,517200.0,32.5272,32.5368,32.4212,32.4308,517200.0
2024-02-22 14:35:00,33.66,33.68,33.63,33.65,203616.0,32.4308,32.4501,32.4019,32.4212,203616.0
2024-02-22 14:40:00,33.66,33.66,33.62,33.64,214086.0,32.4308,32.4308,32.3923,32.4116,214086.0
2024-02-22 14:45:00,33.64,33.65,33.61,33.63,235438.0,32.4116,32.4212,32.3827,32.4019,235438.0
2024-02-22 14:50:00,33.62,33.65,33.61,33.65,172278.0,32.3923,32.4212,32.3827,32.4212,172278.0
2024-02-22 14:55:00,33.65,33.65,33.53,33.55,727690.0,32.4212,32.4212,32.3056,32.3248,727690.0
2024-02-22 15:00:00,33.55,33.6,33.49,33.5,1137014.0,32.3248,32.373,32.267,32.2767,1137014.0
2024-02-22 15:05:00,33.5,33.56,33.48,33.48,1495061.0,32.2767,32.3345,32.2574,32.2574,1495061.0
2024-02-22 15:10:00,33.48,33.52,33.47,33.51,1486775.0,32.2574,32.2959,32.2478,32.2863,1486775.0
2024-02-22 15:15:00,33.51,33.6,33.5,33.54,850627.0,32.2863,32.373,32.2767,32.3152,850627.0
2024-02-22 15:20:00,33.55,33.61,33.54,33.6,478285.0,32.3248,32.3827,32.3152,32.373,478285.0
2024-02-22 15:25:00,33.59,33.61,33.56,33.58,394463.0,32.3634,32.3827,32.3345,32.3538,394463.0
2024-02-22 15:30:00,33.58,33.58,33.52,33.54,641552.0,32.3538,32.3538,32.2959,32.3152,641552.0
2024-02-22 15:35:00,33.54,33.58,33.53,33.56,471878.0,32.3152,32.3538,32.3056,32.3345,471878.0
2024-02-22 15:40:00,33.57,33.59,33.54,33.55,571183.0,32.3441,32.3634,32.3152,32.3248,571183.0
2024-02-22 15:45:00,33.55,33.56,33.52,33.53,661660.0,32.3248,32.3345,32.2959,32.3056,661660.0
2024-02-22 15:50:00,33.52,33.63,33.52,33.61,1006516.0,32.2959,32.4019,32.2959,32.3827,1006516.0
2024-02-22 15:55:00,33.61,33.65,33.58,33.61,2253108.0,32.3827,32.4212,32.3538,32.3827,2253108.0
2024-02-23 09:30:00,33.73,33.79,33.49,33.63,1086093.0,32.4983,32.5561,32.267,32.4019,1086093.0
2024-02-23 09:35:00,33.65,33.67,33.56,33.67,436382.0,32.4212,32.4405,32.3345,32.4405,436382.0
2024-02-23 09:40:00,33.66,33.8,33.66,33.79,620566.0,32.4308,32.5657,32.4308,32.5561,620566.0
2024-02-23 09:45:00,33.79,33.89,33.75,33.88,549546.0,32.5561,32.6524,32.5175,32.6428,549546.0
2024-02-23 09:50:00,33.87,33.95,33.79,33.95,902192.0,32.6332,32.7102,32.5561,32.7102,902192.0
2024-02-23 09:55:00,33.95,34.0,33.84,33.95,905444.0,32.7102,32.7584,32.6043,32.7102,905444.0
2024-02-23 10:00:00,33.95,34.0,33.92,34.0,461139.0,32.7102,32.7584,32.6813,32.7584,461139.0
2024-02-23 10:05:00,34.0,34.05,33.99,34.04,659742.0,32.7584,32.8066,32.7488,32.797,659742.0
2024-02-23 10:10:00,34.03,34.04,33.97,34.02,558592.0,32.7873,32.797,32.7295,32.7777,558592.0
2024-02-23 10:15:00,34.02,34.02,33.95,33.98,296555.0,32.7777,32.7777,32.7102,32.7391,296555.0
2024-02-23 10:20:00,33.99,34.03,33.97,33.99,308980.0,32.7488,32.7873,32.7295,32.7488,308980.0
2024-02-23 10:25:00,33.98,34.01,33.95,33.97,269437.0,32.7391,32.768,32.7102,32.7295,269437.0
2024-02-23 10:30:00,33.97,33.98,33.89,33.92,262902.0,32.7295,32.7391,32.6524,32.6813,262902.0
2024-02-23 10:35:00,33.91,33.98,33.9,33.97,279220.0,32.6717,32.7391,32.6621,32.7295,279220.0
2024-02-23 10:40:00,33.98,34.03,33.97,34.0,302994.0,32.7391,32.7873,32.7295,32.7584,302994.0
2024-02-23 10:45:00,34.0,34.01,33.94,33.96,187019.0,32.7584,32.768,32.7006,32.7199,187019.0
2024-02-23 10:50:00,33.95,33.98,33.94,33.96,328379.0,32.7102,32.7391,32.7006,32.7199,328379.0
2024-02-23 10:55:00,33.96,34.05,33.94,34.04,487870.0,32.7199,32.8066,32.7006,32.797,487870.0
2024-02-23 11:00:00,34.04,34.05,33.96,33.97,401025.0,32.797,32.8066,32.7199,32.7295,401025.0
2024-02-23 11:05:00,33.97,34.01,33.93,34.0,313149.0,32.7295,32.768,32.691,32.7584,313149.0
2024-02-23 11:10:00,33.99,34.0,33.93,33.94,325733.0,32.7488,32.7584,32.691,32.7006,325733.0
2024-02-23 11:15:00,33.93,33.95,33.89,33.9,216932.0,32.691,32.7102,32.6524,32.6621,216932.0
2024-02-23 11:20:00,33.9,33.92,33.87,33.87,160153.0,32.6621,32.6813,32.6332,32.6332,160153.0
2024-02-23 11:25:00,33.88,33.94,33.87,33.94,377359.0,32.6428,32.7006,32.6332,32.7006,377359.0
2024-02-23 11:30:00,33.94,33.96,33.88,33.89,227504.0,32.7006,32.7199,32.6428,32.6524,227504.0
2024-02-23 11:35:00,33.88,33.92,33.87,33.91,195990.0,32.6428,32.6813,32.6332,32.6717,195990.0
2024-02-23 11:40:00,33.91,33.95,33.9,33.93,203437.0,32.6717,32.7102,32.6621,32.691,203437.0
2024-02-23 11:45:00,33.93,33.98,33.9,33.97,286966.0,32.691,32.7391,32.6621,32.7295,286966.0
2024-02-23 11:50:00,33.98,33.99,33.96,33.97,178319.0,32.7391,32.7488,32.7199,32.7295,178319.0
2024-02-23 11:55:00,33.97,33.99,33.95,33.97,204351.0,32.7295,32.7488,32.7102,32.7295,204351.0
2024-02-23 12:00:00,33.97,34.0,33.95,34.0,154008.0,32.7295,32.7584,32.7102,32.7584,154008.0
2024-02-23 12:05:00,34.0,34.04,33.99,34.02,328239.0,32.7584,32.797,32.7488,32.7777,328239.0
2024-02-23 12:10:00,34.02,34.04,34.0,34.03,203613.0,32.7777,32.797,32.7584,32.7873,203613.0
2024-02-23 12:15:00,34.04,34.04,33.99,34.02,281854.0,32.797,32.797,32.7488,32.7777,281854.0
2024-02-23 12:20:00,34.02,34.03,33.98,33.98,195010.0,32.7777,32.7873,32.7391,32.7391,195010.0
2024-02-23 12:25:00,33.99,33.99,33.92,33.94,244205.0,32.7488,32.7488,32.6813,32.7006,244205.0
2024-02-23 12:30:00,33.95,33.96,33.91,33.95,150011.0,32.7102,32.7199,32.6717,32.7102,150011.0
2024-02-23 12:35:00,33.95,33.96,33.93,33.95,268909.0,32.7102,32.7199,32.691,32.7102,268909.0
2024-02-23 12:40:00,33.94,33.95,33.91,33.94,196347.0,32.7006,32.7102,32.6717,32.7006,196347.0
2024-02-23 12:45:00,33.94,33.95,33.92,33.94,184060.0,32.7006,32.7102,32.6813,32.7006,184060.0
2024-02-23 12:50:00,33.95,33.95,33.92,33.95,180241.0,32.7102,32.7102,32.6813,32.7102,180241.0
2024-02-23 12:55:00,33.95,33.96,33.93,33.95,131877.0,32.7102,32.7199,32.691,32.7102,131877.0
2024-02-23 13:00:00,33.95,33.95,33.9,33.91,174420.0,32.7102,32.7102,32.6621,32.6717,174420.0
2024-02-23 13:05:00,33.91,33.92,33.89,33.91,188300.0,32.6717,32.6813,32.6524,32.6717,188300.0
2024-02-23 13:10:00,33.91,33.95,33.9,33.94,162753.0,32.6717,32.7102,32.6621,32.7006,162753.0
2024-02-23 13:15:00,33.94,33.94,33.92,33.93,96719.0,32.7006,32.7006,32.6813,32.691,96719.0
2024-02-23 13:20:00,33.93,33.94,33.9,33.93,87647.0,32.691,32.7006,32.6621,32.691,87647.0
2024-02-23 13:25:00,33.94,33.95,33.92,33.94,136769.0,32.7006,32.7102,32.6813,32.7006,136769.0
2024-02-23 13:30:00,33.94,33.97,33.93,33.97,175088.0,32.7006,32.7295,32.691,32.7295,175088.0
2024-02-23 13:35:00,33.97,33.98,33.95,33.98,155584.0,32.7295,32.7391,32.7102,32.7391,155584.0
2024-02-23 13:40:00,33.98,33.99,33.97,33.98,199357.0,32.7391,32.7488,32.7295,32.7391,199357.0
2024-02-23 13:45:00,33.98,34.0,33.96,33.97,207295.0,32.7391,32.7584,32.7199,32.7295,207295.0
2024-02-23 13:50:00,33.97,34.0,33.96,33.97,119524.0,32.7295,32.7584,32.7199,32.7295,119524.0
2024-02-23 13:55:00,33.97,33.99,33.96,33.98,152606.0,32.7295,32.7488,32.7199,32.7391,152606.0
2024-02-23 14:00:00,33.98,33.98,33.94,33.95,207285.0,32.7391,32.7391,32.7006,32.7102,207285.0
2024-02-23 14:05:00,33.95,33.98,33.94,33.95,130664.0,32.7102,32.7391,32.7006,32.7102,130664.0
2024-02-23 14:10:00,33.95,33.99,33.94,33.98,143051.0,32.7102,32.7488,32.7006,32.7391,143051.0
2024-02-23 14:15:00,33.98,33.98,33.93,33.95,117515.0,32.7391,32.7391,32.691,32.7102,117515.0
2024-02-23 14:20:00,33.95,33.95,33.89,33.9,167500.0,32.7102,32.7102,32.6524,32.6621,167500.0
2024-02-23 14:25:00,33.9,33.91,33.87,33.87,94926.0,32.6621,32.6717,32.6332,32.6332,94926.0
2024-02-23 14:30:00,33.88,33.89,33.86,33.88,181610.0,32.6428,32.6524,32.6235,32.6428,181610.0
2024-02-23 14:35:00,33.88,33.88,33.85,33.86,262882.0,32.6428,32.6428,32.6139,32.6235,262882.0
2024-02-23 14:40:00,33.86,33.87,33.85,33.86,134084.0,32.6235,32.6332,32.6139,32.6235,134084.0
2024-02-23 14:45:00,33.86,33.87,33.84,33.84,174032.0,32.6235,32.6332,32.6043,32.6043,174032.0
2024-02-23 14:50:00,33.84,33.86,33.83,33.85,118890.0,32.6043,32.6235,32.5946,32.6139,118890.0
2024-02-23 14:55:00,33.85,33.87,33.83,33.86,236600.0,32.6139,32.6332,32.5946,32.6235,236600.0
2024-02-23 15:00:00,33.87,33.87,33.84,33.87,266269.0,32.6332,32.6332,32.6043,32.6332,266269.0
2024-02-23 15:05:00,33.87,33.89,33.86,33.87,237113.0,32.6332,32.6524,32.6235,32.6332,237113.0
2024-02-23 15:10:00,33.86,33.91,33.86,33.87,248202.0,32.6235,32.6717,32.6235,32.6332,248202.0
2024-02-23 15:15:00,33.88,33.9,33.87,33.89,186994.0,32.6428,32.6621,32.6332,32.6524,186994.0
2024-02-23 15:20:00,33.89,33.91,33.88,33.91,192334.0,32.6524,32.6717,32.6428,32.6717,192334.0
2024-02-23 15:25:00,33.91,33.94,33.9,33.91,205949.0,32.6717,32.7006,32.6621,32.6717,205949.0
2024-02-23 15:30:00,33.91,33.97,33.91,33.95,320755.0,32.6717,32.7295,32.6717,32.7102,320755.0
2024-02-23 15:35:00,33.95,33.96,33.91,33.93,276837.0,32.7102,32.7199,32.6717,32.691,276837.0
2024-02-23 15:40:00,33.92,33.93,33.9,33.91,294789.0,32.6813,32.691,32.6621,32.6717,294789.0
2024-02-23 15:45:00,33.91,33.95,33.91,33.94,482102.0,32.6717,32.7102,32.6717,32.7006,482102.0
2024-02-23 15:50:00,33.94,33.95,33.89,33.91,658638.0,32.7006,32.7102,32.6524,32.6717,658638.0
2024-02-23 15:55:00,33.9,33.94,33.89,33.92,1393265.0,32.6621,32.7006,32.6524,32.6813,1393265.0
2024-02-26 09:30:00,33.79,34.0,33.78,34.0,1215060.0,32.5561,32.7584,32.5464,32.7584,1215060.0
2024-02-26 09:35:00,33.99,34.04,33.92,33.94,733688.0,32.7488,32.797,32.6813,32.7006,733688.0
2024-02-26 09:40:00,33.94,33.97,33.9,33.95,493423.0,32.7006,32.7295,32.6621,32.7102,493423.0
2024-02-26 09:45:00,33.96,34.03,33.95,34.02,661755.0,32.7199,32.7873,32.7102,32.7777,661755.0
2024-02-26 09:50:00,34.02,34.13,34.0,34.12,771908.0,32.7777,32.8837,32.7584,32.874,771908.0
2024-02-26 09:55:00,34.12,34.21,34.1,34.2,485248.0,32.874,32.9607,32.8548,32.9511,485248.0
2024-02-26 10:00:00,34.2,34.22,34.1,34.16,463200.0,32.9511,32.9704,32.8548,32.9126,463200.0
2024-02-26 10:05:00,34.16,34.21,34.07,34.07,416447.0,32.9126,32.9607,32.8259,32.8259,416447.0
2024-02-26 10:10:00,34.07,34.09,33.99,34.02,320553.0,32.8259,32.8451,32.7488,32.7777,320553.0
2024-02-26 10:15:00,34.02,34.05,33.96,33.98,344796.0,32.7777,32.8066,32.7199,32.7391,344796.0
2024-02-26 10:20:00,33.98,34.0,33.95,33.97,280632.0,32.7391,32.7584,32.7102,32.7295,280632.0
2024-02-26 10:25:00,33.97,34.0,33.94,33.95,252937.0,32.7295,32.7584,32.7006,32.7102,252937.0
2024-02-26 10:30:00,33.95,33.98,33.92,33.94,204352.0,32.7102,32.7391,32.6813,32.7006,204352.0
2024-02-26 10:35:00,33.93,33.94,33.87,33.88,303422.0,32.691,32.7006,32.6332,32.6428,303422.0
2024-02-26 10:40:00,33.87,33.9,33.82,33.84,258154.0,32.6332,32.6621,32.585,32.6043,258154.0
2024-02-26 10:45:00,33.84,33.85,33.81,33.82,209521.0,32.6043,32.6139,32.5754,32.585,209521.0
2024-02-26 10:50:00,33.82,33.84,33.8,33.83,190964.0,32.585,32.6043,32.5657,32.5946,190964.0
2024-02-26 10:55:00,33.82,33.88,33.81,33.88,320168.0,32.585,32.6428,32.5754,32.6428,320168.0
2024-02-26 11:00:00,33.88,33.9,33.87,33.87,389936.0,32.6428,32.6621,32.6332,32.6332,389936.0
2024-02-26 11:05:00,33.88,33.89,33.83,33.84,124173.0,32.6428,32.6524,32.5946,32.6043,124173.0
2024-02-26 11:10:00,33.84,33.89,33.84,33.89,173034.0,32.6043,32.6524,32.6043,32.6524,173034.0
2024-02-26 11:15:00,33.88,33.91,33.87,33.88,193720.0,32.6428,32.6717,32.6332,32.6428,193720.0
2024-02-26 11:20:00,33.88,33.9,33.86,33.88,152166.0,32.6428,32.6621,32.6235,32.6428,152166.0
2024-02-26 11:25:00,33.87,33.95,33.86,33.93,302711.0,32.6332,32.7102,32.6235,32.691,302711.0
2024-02-26 11:30:00,33.94,33.95,33.87,33.88,229242.0,32.7006,32.7102,32.6332,32.6428,229242.0
2024-02-26 11:35:00,33.88,33.89,33.83,33.87,299653.0,32.6428,32.6524,32.5946,32.6332,299653.0
2024-02-26 11:40:00,33.87,33.88,33.83,33.84,173460.0,32.6332,32.6428,32.5946,32.6043,173460.0
2024-02-26 11:45:00,33.84,33.89,33.83,33.89,367092.0,32.6043,32.6524,32.5946,32.6524,367092.0
2024-02-26 11:50:00,33.89,33.9,33.83,33.84,274374.0,32.6524,32.6621,32.5946,32.6043,274374.0
2024-02-26 11:55:00,33.85,33.85,33.83,33.84,164219.0,32.6139,32.6139,32.5946,32.6043,164219.0
2024-02-26 12:00:00,33.84,33.85,33.81,33.82,179596.0,32.6043,32.6139,32.5754,32.585,179596.0
2024-02-26 12:05:00,33.82,33.85,33.81,33.83,143886.0,32.585,32.6139,32.5754,32.5946,143886.0
2024-02-26 12:10:00,33.82,33.83,33.81,33.82,114658.0,32.585,32.5946,32.5754,32.585,114658.0
2024-02-26 12:15:00,33.82,33.83,33.8,33.81,207996.0,32.585,32.5946,32.5657,32.5754,207996.0
2024-02-26 12:20:00,33.81,33.84,33.81,33.84,178008.0,32.5754,32.6043,32.5754,32.6043,178008.0
2024-02-26 12:25:00,33.84,33.86,33.83,33.84,192445.0,32.6043,32.6235,32.5946,32.6043,192445.0
2024-02-26 12:30:00,33.84,33.85,33.8,33.82,188085.0,32.6043,32.6139,32.5657,32.585,188085.0
2024-02-26 12:35:00,33.82,33.82,33.8,33.8,127407.0,32.585,32.585,32.5657,32.5657,127407.0
2024-02-26 12:40:00,33.8,33.81,33.78,33.79,209377.0,32.5657,32.5754,32.5464,32.5561,209377.0
2024-02-26 12:45:00,33.79,33.8,33.78,33.78,142334.0,32.5561,32.5657,32.5464,32.5464,142334.0
2024-02-26 12:50:00,33.79,33.8,33.77,33.79,165448.0,32.5561,32.5657,32.5368,32.5561,165448.0
2024-02-26 12:55:00,33.79,33.79,33.75,33.76,136175.0,32.5561,32.5561,32.5175,32.5272,136175.0
2024-02-26 13:00:00,33.76,33.77,33.74,33.75,127612.0,32.5272,32.5368,32.5079,32.5175,127612.0
2024-02-26 13:05:00,33.75,33.76,33.71,33.73,160229.0,32.5175,32.5272,32.479,32.4983,160229.0
2024-02-26 13:10:00,33.73,33.77,33.72,33.75,238754.0,32.4983,32.5368,32.4886,32.5175,238754.0
2024-02-26 13:15:00,33.75,33.76,33.71,33.73,241760.0,32.5175,32.5272,32.479,32.4983,241760.0
2024-02-26 13:20:00,33.73,33.73,33.7,33.71,221073.0,32.4983,32.4983,32.4694,32.479,221073.0
2024-02-26 13:25:00,33.7,33.71,33.59,33.61,491479.0,32.4694,32.479,32.3634,32.3827,491479.0
2024-02-26 13:30:00,33.62,33.63,33.55,33.55,332781.0,32.3923,32.4019,32.3248,32.3248,332781.0
2024-02-26 13:35:00,33.56,33.6,33.53,33.59,619096.0,32.3345,32.373,32.3056,32.3634,619096.0
2024-02-26 13:40:00,33.6,33.63,33.59,33.59,366179.0,32.373,32.4019,32.3634,32.3634,366179.0
2024-02-26 13:45:00,33.59,33.66,33.59,33.62,381474.0,32.3634,32.4308,32.3634,32.3923,381474.0
2024-02-26 13:50:00,33.62,33.66,33.61,33.66,193205.0,32.3923,32.4308,32.3827,32.4308,193205.0
2024-02-26 13:55:00,33.66,33.67,33.63,33.64,207059.0,32.4308,32.4405,32.4019,32.4116,207059.0
2024-02-26 14:00:00,33.64,33.67,33.63,33.66,231466.0,32.4116,32.4405,32.4019,32.4308,231466.0
2024-02-26 14:05:00,33.66,33.71,33.65,33.66,189871.0,32.4308,32.479,32.4212,32.4308,189871.0
2024-02-26 14:10:00,33.66,33.69,33.64,33.67,195234.0,32.4308,32.4597,32.4116,32.4405,195234.0
2024-02-26 14:15:00,33.68,33.68,33.66,33.68,142434.0,32.4501,32.4501,32.4308,32.4501,142434.0
2024-02-26 14:20:00,33.68,33.68,33.65,33.67,162155.0,32.4501,32.4501,32.4212,32.4405,162155.0
2024-02-26 14:25:00,33.67,33.7,33.65,33.7,187778.0,32.4405,32.4694,32.4212,32.4694,187778.0
2024-02-26 14:30:00,33.7,33.71,33.66,33.68,128489.0,32.4694,32.479,32.4308,32.4501,128489.0
2024-02-26 14:35:00,33.68,33.7,33.64,33.67,208796.0,32.4501,32.4694,32.4116,32.4405,208796.0
2024-02-26 14:40:00,33.68,33.69,33.66,33.69,139035.0,32.4501,32.4597,32.4308,32.4597,139035.0
2024-02-26 14:45:00,33.69,33.69,33.66,33.67,132092.0,32.4597,32.4597,32.4308,32.4405,132092.0
2024-02-26 14:50:00,33.68,33.71,33.66,33.68,123238.0,32.4501,32.479,32.4308,32.4501,123238.0
2024-02-26 14:55:00,33.68,33.69,33.66,33.68,118858.0,32.4501,32.4597,32.4308,32.4501,118858.0
2024-02-26 15:00:00,33.68,33.7,33.67,33.7,159615.0,32.4501,32.4694,32.4405,32.4694,159615.0
2024-02-26 15:05:00,33.7,33.7,33.66,33.68,187838.0,32.4694,32.4694,32.4308,32.4501,187838.0
2024-02-26 15:10:00,33.67,33.7,33.66,33.69,189651.0,32.4405,32.4694,32.4308,32.4597,189651.0
2024-02-26 15:15:00,33.69,33.7,33.66,33.67,160481.0,32.4597,32.4694,32.4308,32.4405,160481.0
2024-02-26 15:20:00,33.66,33.67,33.64,33.65,181187.0,32.4308,32.4405,32.4116,32.4212,181187.0
2024-02-26 15:25:00,33.65,33.66,33.63,33.66,228133.0,32.4212,32.4308,32.4019,32.4308,228133.0
2024-02-26 15:30:00,33.66,33.67,33.62,33.65,302396.0,32.4308,32.4405,32.3923,32.4212,302396.0
2024-02-26 15:35:00,33.64,33.67,33.62,33.66,216079.0,32.4116,32.4405,32.3923,32.4308,216079.0
2024-02-26 15:40:00,33.65,33.68,33.65,33.66,274311.0,32.4212,32.4501,32.4212,32.4308,274311.0
2024-02-26 15:45:00,33.66,33.71,33.66,33.7,483788.0,32.4308,32.479,32.4308,32.4694,483788.0
2024-02-26 15:50:00,33.71,33.71,33.64,33.65,672637.0,32.479,32.479,32.4116,32.4212,672637.0
2024-02-26 15:55:00,33.66,33.69,33.6,33.62,1085485.0,32.4308,32.4597,32.373,32.3923,1085485.0
2024-02-27 09:30:00,33.68,33.93,33.68,33.8,1111506.0,32.4501,32.691,32.4501,32.5657,1111506.0
2024-02-27 09:35:00,33.8,33.82,33.71,33.8,407448.0,32.5657,32.585,32.479,32.5657,407448.0
2024-02-27 09:40:00,33.8,33.99,33.75,33.95,688375.0,32.5657,32.7488,32.5175,32.7102,688375.0
2024-02-27 09:45:00,33.95,33.96,33.83,33.84,400605.0,32.7102,32.7199,32.5946,32.6043,400605.0
2024-02-27 09:50:00,33.84,33.86,33.76,33.86,594579.0,32.6043,32.6235,32.5272,32.6235,594579.0
2024-02-27 09:55:00,33.86,33.91,33.82,33.89,447909.0,32.6235,32.6717,32.585,32.6524,447909.0
2024-02-27 10:00:00,33.89,34.03,33.86,34.02,1223404.0,32.6524,32.7873,32.6235,32.7777,1223404.0
2024-02-27 10:05:00,34.01,34.02,33.94,33.96,763248.0,32.768,32.7777,32.7006,32.7199,763248.0
2024-02-27 10:10:00,33.96,34.02,33.9,33.94,615202.0,32.7199,32.7777,32.6621,32.7006,615202.0
2024-02-27 10:15:00,33.95,34.05,33.94,34.04,487926.0,32.7102,32.8066,32.7006,32.797,487926.0
2024-02-27 10:20:00,34.05,34.13,34.03,34.07,890769.0,32.8066,32.8837,32.7873,32.8259,890769.0
2024-02-27 10:25:00,34.07,34.19,34.06,34.18,795817.0,32.8259,32.9415,32.8162,32.9318,795817.0
2024-02-27 10:30:00,34.18,34.25,34.15,34.19,760757.0,32.9318,32.9993,32.9029,32.9415,760757.0
2024-02-27 10:35:00,34.19,34.23,34.12,34.18,576214.0,32.9415,32.98,32.874,32.9318,576214.0
2024-02-27 10:40:00,34.17,34.24,34.17,34.23,675422.0,32.9222,32.9897,32.9222,32.98,675422.0
2024-02-27 10:45:00,34.22,34.23,34.13,34.16,491924.0,32.9704,32.98,32.8837,32.9126,491924.0
2024-02-27 10:50:00,34.17,34.18,34.12,34.16,346457.0,32.9222,32.9318,32.874,32.9126,346457.0
2024-02-27 10:55:00,34.16,34.28,34.15,34.27,856144.0,32.9126,33.0282,32.9029,33.0186,856144.0
2024-02-27 11:00:00,34.28,34.39,34.27,34.34,991255.0,33.0282,33.1342,33.0186,33.086,991255.0
2024-02-27 11:05:00,34.35,34.43,34.33,34.38,760438.0,33.0956,33.1727,33.0764,33.1245,760438.0
2024-02-27 11:10:00,34.38,34.39,34.3,34.3,368022.0,33.1245,33.1342,33.0475,33.0475,368022.0
2024-02-27 11:15:00,34.3,34.32,34.25,34.3,410747.0,33.0475,33.0667,32.9993,33.0475,410747.0
2024-02-27 11:20:00,34.3,34.33,34.28,34.3,292361.0,33.0475,33.0764,33.0282,33.0475,292361.0
2024-02-27 11:25:00,34.3,34.34,34.25,34.27,356323.0,33.0475,33.086,32.9993,33.0186,356323.0
2024-02-27 11:30:00,34.26,34.3,34.24,34.28,319291.0,33.0089,33.0475,32.9897,33.0282,319291.0
2024-02-27 11:35:00,34.28,34.29,34.2,34.26,356814.0,33.0282,33.0378,32.9511,33.0089,356814.0
2024-02-27 11:40:00,34.26,34.27,34.24,34.26,235924.0,33.0089,33.0186,32.9897,33.0089,235924.0
2024-02-27 11:45:00,34.25,34.3,34.24,34.26,286260.0,32.9993,33.0475,32.9897,33.0089,286260.0
2024-02-27 11:50:00,34.25,34.26,34.22,34.23,173640.0,32.9993,33.0089,32.9704,32.98,173640.0
2024-02-27 11:55:00,34.24,34.25,34.23,34.23,128017.0,32.9897,32.9993,32.98,32.98,128017.0
2024-02-27 12:00:00,34.23,34.26,34.18,34.2,319801.0,32.98,33.0089,32.9318,32.9511,319801.0
2024-02-27 12:05:00,34.19,34.2,34.15,34.19,199562.0,32.9415,32.9511,32.9029,32.9415,199562.0
2024-02-27 12:10:00,34.19,34.19,34.15,34.16,198033.0,32.9415,32.9415,32.9029,32.9126,198033.0
2024-02-27 12:15:00,34.16,34.17,34.13,34.14,310912.0,32.9126,32.9222,32.8837,32.8933,310912.0
2024-02-27 12:20:00,34.15,34.16,34.13,34.14,236444.0,32.9029,32.9126,32.8837,32.8933,236444.0
2024-02-27 12:25:00,34.14,34.16,34.12,34.13,285401.0,32.8933,32.9126,32.874,32.8837,285401.0
2024-02-27 12:30:00,34.13,34.19,34.11,34.19,362221.0,32.8837,32.9415,32.8644,32.9415,362221.0
2024-02-27 12:35:00,34.19,34.2,34.16,34.2,384969.0,32.9415,32.9511,32.9126,32.9511,384969.0
2024-02-27 12:40:00,34.2,34.3,34.19,34.29,489501.0,32.9511,33.0475,32.9415,33.0378,489501.0
2024-02-27 12:45:00,34.28,34.29,34.21,34.22,233373.0,33.0282,33.0378,32.9607,32.9704,233373.0
2024-02-27 12:50:00,34.22,34.29,34.2,34.29,229380.0,32.9704,33.0378,32.9511,33.0378,229380.0
2024-02-27 12:55:00,34.29,34.35,34.28,34.3,463980.0,33.0378,33.0956,33.0282,33.0475,463980.0
2024-02-27 13:00:00,34.3,34.32,34.25,34.32,224026.0,33.0475,33.0667,32.9993,33.0667,224026.0
2024-02-27 13:05:00,34.31,34.35,34.31,34.35,247715.0,33.0571,33.0956,33.0571,33.0956,247715.0
2024-02-27 13:10:00,34.34,34.35,34.29,34.3,230869.0,33.086,33.0956,33.0378,33.0475,230869.0
2024-02-27 13:15:00,34.31,34.32,34.25,34.26,360625.0,33.0571,33.0667,32.9993,33.0089,360625.0
2024-02-27 13:20:00,34.26,34.29,34.25,34.27,172960.0,33.0089,33.0378,32.9993,33.0186,172960.0
2024-02-27 13:25:00,34.27,34.27,34.22,34.23,249331.0,33.0186,33.0186,32.9704,32.98,249331.0
2024-02-27 13:30:00,34.23,34.25,34.22,34.24,241621.0,32.98,32.9993,32.9704,32.9897,241621.0
2024-02-27 13:35:00,34.24,34.25,34.22,34.23,192856.0,32.9897,32.9993,32.9704,32.98,192856.0
2024-02-27 13:40:00,34.23,34.26,34.22,34.25,187869.0,32.98,33.0089,32.9704,32.9993,187869.0
2024-02-27 13:45:00,34.24,34.25,34.2,34.23,327807.0,32.9897,32.9993,32.9511,32.98,327807.0
2024-02-27 13:50:00,34.23,34.25,34.19,34.2,269664.0,32.98,32.9993,32.9415,32.9511,269664.0
2024-02-27 13:55:00,34.2,34.21,34.16,34.19,246150.0,32.9511,32.9607,32.9126,32.9415,246150.0
2024-02-27 14:00:00,34.19,34.19,34.16,34.16,153899.0,32.9415,32.9415,32.9126,32.9126,153899.0
2024-02-27 14:05:00,34.16,34.19,34.15,34.19,163414.0,32.9126,32.9415,32.9029,32.9415,163414.0
2024-02-27 14:10:00,34.19,34.23,34.19,34.21,266959.0,32.9415,32.98,32.9415,32.9607,266959.0
2024-02-27 14:15:00,34.22,34.23,34.21,34.22,163622.0,32.9704,32.98,32.9607,32.9704,163622.0
2024-02-27 14:20:00,34.22,34.22,34.19,34.2,299743.0,32.9704,32.9704,32.9415,32.9511,299743.0
2024-02-27 14:25:00,34.2,34.21,34.18,34.21,262386.0,32.9511,32.9607,32.9318,32.9607,262386.0
2024-02-27 14:30:00,34.21,34.23,34.19,34.19,219048.0,32.9607,32.98,32.9415,32.9415,219048.0
2024-02-27 14:35:00,34.19,34.21,34.14,34.15,308754.0,32.9415,32.9607,32.8933,32.9029,308754.0
2024-02-27 14:40:00,34.15,34.17,34.13,34.16,216884.0,32.9029,32.9222,32.8837,32.9126,216884.0
2024-02-27 14:45:00,34.16,34.19,34.15,34.18,300721.0,32.9126,32.9415,32.9029,32.9318,300721.0
2024-02-27 14:50:00,34.18,34.19,34.14,34.19,278134.0,32.9318,32.9415,32.8933,32.9415,278134.0
2024-02-27 14:55:00,34.19,34.2,34.16,34.19,221824.0,32.9415,32.9511,32.9126,32.9415,221824.0
2024-02-27 15:00:00,34.19,34.21,34.16,34.18,303958.0,32.9415,32.9607,32.9126,32.9318,303958.0
2024-02-27 15:05:00,34.18,34.24,34.16,34.23,331970.0,32.9318,32.9897,32.9126,32.98,331970.0
2024-02-27 15:10:00,34.23,34.26,34.22,34.25,293910.0,32.98,33.0089,32.9704,32.9993,293910.0
2024-02-27 15:15:00,34.25,34.25,34.19,34.22,440487.0,32.9993,32.9993,32.9415,32.9704,440487.0
2024-02-27 15:20:00,34.22,34.24,34.18,34.24,315178.0,32.9704,32.9897,32.9318,32.9897,315178.0
2024-02-27 15:25:00,34.24,34.26,34.21,34.26,377666.0,32.9897,33.0089,32.9607,33.0089,377666.0
2024-02-27 15:30:00,34.26,34.31,34.24,34.3,611963.0,33.0089,33.0571,32.9897,33.0475,611963.0
2024-02-27 15:35:00,34.3,34.32,34.29,34.3,430938.0,33.0475,33.0667,33.0378,33.0475,430938.0
2024-02-27 15:40:00,34.3,34.31,34.27,34.3,487768.0,33.0475,33.0571,33.0186,33.0475,487768.0
2024-02-27 15:45:00,34.3,34.31,34.27,34.29,515420.0,33.0475,33.0571,33.0186,33.0378,515420.0
2024-02-27 15:50:00,34.28,34.31,34.25,34.26,855385.0,33.0282,33.0571,32.9993,33.0089,855385.0
2024-02-27 15:55:00,34.26,34.3,34.24,34.27,2283678.0,33.0089,33.0475,32.9897,33.0186,2283678.0
2024-02-28 09:30:00,34.22,34.32,34.11,34.32,880502.0,32.9704,33.0667,32.8644,33.0667,880502.0
2024-02-28 09:35:00,34.31,34.41,34.28,34.36,447123.0,33.0571,33.1534,33.0282,33.1053,447123.0
2024-02-28 09:40:00,34.36,34.49,34.32,34.48,668995.0,33.1053,33.2305,33.0667,33.2209,668995.0
2024-02-28 09:45:00,34.48,34.57,34.45,34.45,861599.0,33.2209,33.3076,33.192,33.192,861599.0
2024-02-28 09:50:00,34.45,34.53,34.44,34.47,381834.0,33.192,33.2691,33.1823,33.2113,381834.0
2024-02-28 09:55:00,34.47,34.56,34.45,34.56,469006.0,33.2113,33.298,33.192,33.298,469006.0
2024-02-28 10:00:00,34.56,34.59,34.52,34.54,806845.0,33.298,33.3269,33.2594,33.2787,806845.0
2024-02-28 10:05:00,34.54,34.58,34.51,34.54,743904.0,33.2787,33.3172,33.2498,33.2787,743904.0
2024-02-28 10:10:00,34.54,34.59,34.53,34.58,619121.0,33.2787,33.3269,33.2691,33.3172,619121.0
2024-02-28 10:15:00,34.58,34.59,34.55,34.57,376947.0,33.3172,33.3269,33.2883,33.3076,376947.0
2024-02-28 10:20:00,34.57,34.59,34.52,34.54,363902.0,33.3076,33.3269,33.2594,33.2787,363902.0
2024-02-28 10:25:00,34.54,34.57,34.54,34.55,248750.0,33.2787,33.3076,33.2787,33.2883,248750.0
2024-02-28 10:30:00,34.55,34.59,34.54,34.59,270195.0,33.2883,33.3269,33.2787,33.3269,270195.0
2024-02-28 10:35:00,34.59,34.6,34.53,34.54,461024.0,33.3269,33.3365,33.2691,33.2787,461024.0
2024-02-28 10:40:00,34.54,34.55,34.52,34.53,273606.0,33.2787,33.2883,33.2594,33.2691,273606.0
2024-02-28 10:45:00,34.52,34.54,34.45,34.51,315098.0,33.2594,33.2787,33.192,33.2498,315098.0
2024-02-28 10:50:00,34.51,34.53,34.48,34.52,281020.0,33.2498,33.2691,33.2209,33.2594,281020.0
2024-02-28 10:55:00,34.51,34.59,34.51,34.59,350240.0,33.2498,33.3269,33.2498,33.3269,350240.0
2024-02-28 11:00:00,34.58,34.6,34.52,34.53,456683.0,33.3172,33.3365,33.2594,33.2691,456683.0
2024-02-28 11:05:00,34.54,34.55,34.5,34.52,227642.0,33.2787,33.2883,33.2402,33.2594,227642.0
2024-02-28 11:10:00,34.52,34.53,34.5,34.51,176345.0,33.2594,33.2691,33.2402,33.2498,176345.0
2024-02-28 11:15:00,34.5,34.51,34.44,34.44,359273.0,33.2402,33.2498,33.1823,33.1823,359273.0
2024-02-28 11:20:00,34.45,34.45,34.39,34.4,192361.0,33.192,33.192,33.1342,33.1438,192361.0
2024-02-28 11:25:00,34.39,34.42,34.38,34.41,314225.0,33.1342,33.1631,33.1245,33.1534,314225.0
2024-02-28 11:30:00,34.41,34.41,34.33,34.38,379722.0,33.1534,33.1534,33.0764,33.1245,379722.0
2024-02-28 11:35:00,34.37,34.39,34.34,34.39,228572.0,33.1149,33.1342,33.086,33.1342,228572.0
2024-02-28 11:40:00,34.39,34.42,34.38,34.41,282237.0,33.1342,33.1631,33.1245,33.1534,282237.0
2024-02-28 11:45:00,34.41,34.43,34.37,34.39,276556.0,33.1534,33.1727,33.1149,33.1342,276556.0
2024-02-28 11:50:00,34.39,34.41,34.37,34.4,207309.0,33.1342,33.1534,33.1149,33.1438,207309.0
2024-02-28 11:55:00,34.41,34.43,34.39,34.4,200609.0,33.1534,33.1727,33.1342,33.1438,200609.0
2024-02-28 12:00:00,34.4,34.43,34.39,34.41,398186.0,33.1438,33.1727,33.1342,33.1534,398186.0
2024-02-28 12:05:00,34.42,34.42,34.33,34.34,269007.0,33.1631,33.1631,33.0764,33.086,269007.0
2024-02-28 12:10:00,34.33,34.39,34.33,34.35,200493.0,33.0764,33.1342,33.0764,33.0956,200493.0
2024-02-28 12:15:00,34.34,34.37,34.31,34.31,196649.0,33.086,33.1149,33.0571,33.0571,196649.0
2024-02-28 12:20:00,34.31,34.33,34.3,34.32,136402.0,33.0571,33.0764,33.0475,33.0667,136402.0
2024-02-28 12:25:00,34.32,34.32,34.29,34.32,191479.0,33.0667,33.0667,33.0378,33.0667,191479.0
2024-02-28 12:30:00,34.32,34.34,34.3,34.34,204587.0,33.0667,33.086,33.0475,33.086,204587.0
2024-02-28 12:35:00,34.34,34.36,34.33,34.34,153560.0,33.086,33.1053,33.0764,33.086,153560.0
2024-02-28 12:40:00,34.34,34.37,34.33,34.37,128796.0,33.086,33.1149,33.0764,33.1149,128796.0
2024-02-28 12:45:00,34.36,34.37,34.33,34.37,152919.0,33.1053,33.1149,33.0764,33.1149,152919.0
2024-02-28 12:50:00,34.36,34.37,34.33,34.34,179085.0,33.1053,33.1149,33.0764,33.086,179085.0
2024-02-28 12:55:00,34.34,34.36,34.33,34.34,110087.0,33.086,33.1053,33.0764,33.086,110087.0
2024-02-28 13:00:00,34.34,34.34,34.31,34.32,183965.0,33.086,33.086,33.0571,33.0667,183965.0
2024-02-28 13:05:00,34.32,34.33,34.27,34.32,277584.0,33.0667,33.0764,33.0186,33.0667,277584.0
2024-02-28 13:10:00,34.32,34.33,34.3,34.31,194183.0,33.0667,33.0764,33.0475,33.0571,194183.0
2024-02-28 13:15:00,34.32,34.33,34.3,34.3,135279.0,33.0667,33.0764,33.0475,33.0475,135279.0
2024-02-28 13:20:00,34.3,34.32,34.29,34.32,116988.0,33.0475,33.0667,33.0378,33.0667,116988.0
2024-02-28 13:25:00,34.32,34.33,34.3,34.32,168323.0,33.0667,33.0764,33.0475,33.0667,168323.0
2024-02-28 13:30:00,34.32,34.33,34.3,34.32,177428.0,33.0667,33.0764,33.0475,33.0667,177428.0
2024-02-28 13:35:00,34.32,34.33,34.29,34.32,158382.0,33.0667,33.0764,33.0378,33.0667,158382.0
2024-02-28 13:40:00,34.32,34.32,34.29,34.3,196595.0,33.0667,33.0667,33.0378,33.0475,196595.0
2024-02-28 13:45:00,34.31,34.31,34.27,34.3,177539.0,33.0571,33.0571,33.0186,33.0475,177539.0
2024-02-28 13:50:00,34.3,34.3,34.28,34.3,144053.0,33.0475,33.0475,33.0282,33.0475,144053.0
2024-02-28 13:55:00,34.3,34.31,34.28,34.29,126964.0,33.0475,33.0571,33.0282,33.0378,126964.0
2024-02-28 14:00:00,34.29,34.31,34.27,34.3,202221.0,33.0378,33.0571,33.0186,33.0475,202221.0
2024-02-28 14:05:00,34.29,34.31,34.27,34.29,340584.0,33.0378,33.0571,33.0186,33.0378,340584.0
2024-02-28 14:10:00,34.28,34.29,34.2,34.2,405522.0,33.0282,33.0378,32.9511,32.9511,405522.0
2024-02-28 14:15:00,34.2,34.32,34.19,34.32,457783.0,32.9511,33.0667,32.9415,33.0667,457783.0
2024-02-28 14:20:00,34.31,34.32,34.26,34.27,234221.0,33.0571,33.0667,33.0089,33.0186,234221.0
2024-02-28 14:25:00,34.27,34.31,34.25,34.26,200610.0,33.0186,33.0571,32.9993,33.0089,200610.0
2024-02-28 14:30:00,34.26,34.26,34.22,34.23,193982.0,33.0089,33.0089,32.9704,32.98,193982.0
2024-02-28 14:35:00,34.23,34.25,34.21,34.24,376199.0,32.98,32.9993,32.9607,32.9897,376199.0
2024-02-28 14:40:00,34.23,34.25,34.22,34.25,295131.0,32.98,32.9993,32.9704,32.9993,295131.0
2024-02-28 14:45:00,34.24,34.25,34.19,34.2,301647.0,32.9897,32.9993,32.9415,32.9511,301647.0
2024-02-28 14:50:00,34.2,34.21,34.15,34.19,235769.0,32.9511,32.9607,32.9029,32.9415,235769.0
2024-02-28 14:55:00,34.19,34.2,34.17,34.2,229673.0,32.9415,32.9511,32.9222,32.9511,229673.0
2024-02-28 15:00:00,34.19,34.22,34.18,34.21,270687.0,32.9415,32.9704,32.9318,32.9607,270687.0
2024-02-28 15:05:00,34.2,34.22,34.17,34.2,224979.0,32.9511,32.9704,32.9222,32.9511,224979.0
2024-02-28 15:10:00,34.2,34.2,34.16,34.16,202806.0,32.9511,32.9511,32.9126,32.9126,202806.0
2024-02-28 15:15:00,34.16,34.2,34.15,34.19,376315.0,32.9126,32.9511,32.9029,32.9415,376315.0
2024-02-28 15:20:00,34.19,34.19,34.15,34.19,229813.0,32.9415,32.9415,32.9029,32.9415,229813.0
2024-02-28 15:25:00,34.19,34.22,34.17,34.22,294835.0,32.9415,32.9704,32.9222,32.9704,294835.0
2024-02-28 15:30:00,34.22,34.23,34.2,34.22,388343.0,32.9704,32.98,32.9511,32.9704,388343.0
2024-02-28 15:35:00,34.22,34.23,34.2,34.23,204752.0,32.9704,32.98,32.9511,32.98,204752.0
2024-02-28 15:40:00,34.23,34.24,34.21,34.23,377192.0,32.98,32.9897,32.9607,32.98,377192.0
2024-02-28 15:45:00,34.23,34.26,34.21,34.26,646420.0,32.98,33.0089,32.9607,33.0089,646420.0
2024-02-28 15:50:00,34.26,34.31,34.25,34.3,1580820.0,33.0089,33.0571,32.9993,33.0475,1580820.0
2024-02-28 15:55:00,34.3,34.34,34.25,34.32,2158776.0,33.0475,33.086,32.9993,33.0667,2158776.0
2024-02-29 09:30:00,34.33,34.54,34.22,34.52,1112271.0,33.3063,33.5101,33.1996,33.4907,1112271.0
2024-02-29 09:35:00,34.51,34.65,34.45,34.64,627410.0,33.481,33.6168,33.4227,33.6071,627410.0
2024-02-29 09:40:00,34.64,34.65,34.54,34.54,493147.0,33.6071,33.6168,33.5101,33.5101,493147.0
2024-02-29 09:45:00,34.55,34.64,34.54,34.61,376359.0,33.5198,33.6071,33.5101,33.578,376359.0
2024-02-29 09:50:00,34.61,34.63,34.5,34.51,287149.0,33.578,33.5974,33.4713,33.481,287149.0
2024-02-29 09:55:00,34.51,34.6,34.47,34.59,332204.0,33.481,33.5683,33.4422,33.5586,332204.0
2024-02-29 10:00:00,34.59,34.64,34.55,34.63,376749.0,33.5586,33.6071,33.5198,33.5974,376749.0
2024-02-29 10:05:00,34.62,34.64,34.5,34.51,384313.0,33.5877,33.6071,33.4713,33.481,384313.0
2024-02-29 10:10:00,34.51,34.52,34.33,34.34,274713.0,33.481,33.4907,33.3063,33.316,274713.0
2024-02-29 10:15:00,34.33,34.42,34.33,34.4,453795.0,33.3063,33.3936,33.3063,33.3742,453795.0
2024-02-29 10:20:00,34.4,34.51,34.39,34.51,532473.0,33.3742,33.481,33.3645,33.481,532473.0
2024-02-29 10:25:00,34.5,34.63,34.5,34.63,512390.0,33.4713,33.5974,33.4713,33.5974,512390.0
2024-02-29 10:30:00,34.62,34.63,34.52,34.52,447334.0,33.5877,33.5974,33.4907,33.4907,447334.0
2024-02-29 10:35:00,34.52,34.53,34.42,34.48,310374.0,33.4907,33.5004,33.3936,33.4519,310374.0
2024-02-29 10:40:00,34.48,34.53,34.47,34.48,361254.0,33.4519,33.5004,33.4422,33.4519,361254.0
2024-02-29 10:45:00,34.47,34.52,34.44,34.52,406097.0,33.4422,33.4907,33.413,33.4907,406097.0
2024-02-29 10:50:00,34.52,34.52,34.44,34.45,299309.0,33.4907,33.4907,33.413,33.4227,299309.0
2024-02-29 10:55:00,34.45,34.48,34.43,34.45,256737.0,33.4227,33.4519,33.4033,33.4227,256737.0
2024-02-29 11:00:00,34.45,34.47,34.33,34.34,251277.0,33.4227,33.4422,33.3063,33.316,251277.0
2024-02-29 11:05:00,34.34,34.39,34.33,34.37,229285.0,33.316,33.3645,33.3063,33.3451,229285.0
2024-02-29 11:10:00,34.36,34.39,34.3,34.32,203084.0,33.3354,33.3645,33.2772,33.2966,203084.0
2024-02-29 11:15:00,34.32,34.35,34.31,34.33,168956.0,33.2966,33.3257,33.2869,33.3063,168956.0
2024-02-29 11:20:00,34.34,34.38,34.33,34.37,177215.0,33.316,33.3548,33.3063,33.3451,177215.0
2024-02-29 11:25:00,34.38,34.39,34.32,34.33,176169.0,33.3548,33.3645,33.2966,33.3063,176169.0
2024-02-29 11:30:00,34.33,34.33,34.26,34.27,281682.0,33.3063,33.3063,33.2384,33.2481,281682.0
2024-02-29 11:35:00,34.27,34.31,34.21,34.21,225110.0,33.2481,33.2869,33.1899,33.1899,225110.0
2024-02-29 11:40:00,34.21,34.24,34.18,34.23,211118.0,33.1899,33.219,33.1608,33.2093,211118.0
2024-02-29 11:45:00,34.23,34.25,34.19,34.23,95193.0,33.2093,33.2287,33.1705,33.2093,95193.0
2024-02-29 11:50:00,34.23,34.25,34.2,34.22,166799.0,33.2093,33.2287,33.1802,33.1996,166799.0
2024-02-29 11:55:00,34.22,34.23,34.16,34.18,193886.0,33.1996,33.2093,33.1414,33.1608,193886.0
2024-02-29 12:00:00,34.17,34.24,34.15,34.23,278672.0,33.1511,33.219,33.1317,33.2093,278672.0
2024-02-29 12:05:00,34.23,34.25,34.15,34.18,262953.0,33.2093,33.2287,33.1317,33.1608,262953.0
2024-02-29 12:10:00,34.19,34.24,34.18,34.23,154766.0,33.1705,33.219,33.1608,33.2093,154766.0
2024-02-29 12:15:00,34.23,34.26,34.2,34.26,256965.0,33.2093,33.2384,33.1802,33.2384,256965.0
2024-02-29 12:20:00,34.25,34.26,34.24,34.26,201516.0,33.2287,33.2384,33.219,33.2384,201516.0
2024-02-29 12:25:00,34.26,34.29,34.24,34.27,227645.0,33.2384,33.2675,33.219,33.2481,227645.0
2024-02-29 12:30:00,34.27,34.28,34.24,34.25,239562.0,33.2481,33.2578,33.219,33.2287,239562.0
2024-02-29 12:35:00,34.25,34.27,34.23,34.26,162986.0,33.2287,33.2481,33.2093,33.2384,162986.0
2024-02-29 12:40:00,34.26,34.29,34.25,34.29,224912.0,33.2384,33.2675,33.2287,33.2675,224912.0
2024-02-29 12:45:00,34.29,34.34,34.28,34.3,260191.0,33.2675,33.316,33.2578,33.2772,260191.0
2024-02-29 12:50:00,34.3,34.33,34.26,34.33,108231.0,33.2772,33.3063,33.2384,33.3063,108231.0
2024-02-29 12:55:00,34.32,34.34,34.3,34.32,141308.0,33.2966,33.316,33.2772,33.2966,141308.0
2024-02-29 13:00:00,34.32,34.35,34.31,34.32,115434.0,33.2966,33.3257,33.2869,33.2966,115434.0
2024-02-29 13:05:00,34.33,34.35,34.32,34.34,135269.0,33.3063,33.3257,33.2966,33.316,135269.0
2024-02-29 13:10:00,34.34,34.37,34.33,34.34,146960.0,33.316,33.3451,33.3063,33.316,146960.0
2024-02-29 13:15:00,34.34,34.36,34.33,34.36,159174.0,33.316,33.3354,33.3063,33.3354,159174.0
2024-02-29 13:20:00,34.36,34.37,34.32,34.34,101651.0,33.3354,33.3451,33.2966,33.316,101651.0
2024-02-29 13:25:00,34.34,34.39,34.34,34.36,156314.0,33.316,33.3645,33.316,33.3354,156314.0
2024-02-29 13:30:00,34.37,34.39,34.36,34.38,103759.0,33.3451,33.3645,33.3354,33.3548,103759.0
2024-02-29 13:35:00,34.38,34.41,34.37,34.41,168401.0,33.3548,33.3839,33.3451,33.3839,168401.0
2024-02-29 13:40:00,34.41,34.43,34.4,34.43,111575.0,33.3839,33.4033,33.3742,33.4033,111575.0
2024-02-29 13:45:00,34.43,34.44,34.41,34.43,156393.0,33.4033,33.413,33.3839,33.4033,156393.0
2024-02-29 13:50:00,34.43,34.43,34.41,34.43,142949.0,33.4033,33.4033,33.3839,33.4033,142949.0
2024-02-29 13:55:00,34.43,34.44,34.41,34.41,160727.0,33.4033,33.413,33.3839,33.3839,160727.0
2024-02-29 14:00:00,34.41,34.46,34.41,34.45,172589.0,33.3839,33.4325,33.3839,33.4227,172589.0
2024-02-29 14:05:00,34.45,34.46,34.42,34.43,134642.0,33.4227,33.4325,33.3936,33.4033,134642.0
2024-02-29 14:10:00,34.43,34.45,34.42,34.43,141654.0,33.4033,33.4227,33.3936,33.4033,141654.0
2024-02-29 14:15:00,34.44,34.46,34.42,34.45,203644.0,33.413,33.4325,33.3936,33.4227,203644.0
2024-02-29 14:20:00,34.45,34.46,34.42,34.45,154906.0,33.4227,33.4325,33.3936,33.4227,154906.0
2024-02-29 14:25:00,34.44,34.45,34.41,34.43,176959.0,33.413,33.4227,33.3839,33.4033,176959.0
2024-02-29 14:30:00,34.43,34.44,34.4,34.41,308596.0,33.4033,33.413,33.3742,33.3839,308596.0
2024-02-29 14:35:00,34.42,34.43,34.39,34.41,136388.0,33.3936,33.4033,33.3645,33.3839,136388.0
2024-02-29 14:40:00,34.41,34.42,34.37,34.38,175389.0,33.3839,33.3936,33.3451,33.3548,175389.0
2024-02-29 14:45:00,34.37,34.38,34.34,34.34,276527.0,33.3451,33.3548,33.316,33.316,276527.0
2024-02-29 14:50:00,34.34,34.35,34.33,34.34,168887.0,33.316,33.3257,33.3063,33.316,168887.0
2024-02-29 14:55:00,34.34,34.37,34.33,34.37,161536.0,33.316,33.3451,33.3063,33.3451,161536.0
2024-02-29 15:00:00,34.37,34.39,34.36,34.39,99448.0,33.3451,33.3645,33.3354,33.3645,99448.0
2024-02-29 15:05:00,34.39,34.43,34.38,34.41,170213.0,33.3645,33.4033,33.3548,33.3839,170213.0
2024-02-29 15:10:00,34.41,34.44,34.41,34.43,213617.0,33.3839,33.413,33.3839,33.4033,213617.0
2024-02-29 15:15:00,34.43,34.44,34.38,34.44,522673.0,33.4033,33.413,33.3548,33.413,522673.0
2024-02-29 15:20:00,34.44,34.44,34.42,34.43,280868.0,33.413,33.413,33.3936,33.4033,280868.0
2024-02-29 15:25:00,34.44,34.47,34.43,34.45,255579.0,33.413,33.4422,33.4033,33.4227,255579.0
2024-02-29 15:30:00,34.45,34.48,34.44,34.47,361781.0,33.4227,33.4519,33.413,33.4422,361781.0
2024-02-29 15:35:00,34.46,34.49,34.45,34.46,547422.0,33.4325,33.4616,33.4227,33.4325,547422.0
2024-02-29 15:40:00,34.47,34.48,34.44,34.46,352294.0,33.4422,33.4519,33.413,33.4325,352294.0
2024-02-29 15:45:00,34.46,34.48,34.45,34.46,639383.0,33.4325,33.4519,33.4227,33.4325,639383.0
2024-02-29 15:50:00,34.46,34.49,34.45,34.48,863006.0,33.4325,33.4616,33.4227,33.4519,863006.0
2024-02-29 15:55:00,34.47,34.57,34.46,34.48,3475883.0,33.4422,33.5392,33.4325,33.4519,3475883.0
2024-03-01 09:30:00,34.53,34.65,34.44,34.48,1195047.0,33.5004,33.6168,33.413,33.4519,1195047.0
2024-03-01 09:35:00,34.47,34.56,34.27,34.29,449397.0,33.4422,33.5295,33.2481,33.2675,449397.0
2024-03-01 09:40:00,34.28,34.28,34.16,34.23,706115.0,33.2578,33.2578,33.1414,33.2093,706115.0
2024-03-01 09:45:00,34.23,34.26,34.15,34.16,650932.0,33.2093,33.2384,33.1317,33.1414,650932.0
2024-03-01 09:50:00,34.16,34.17,34.03,34.07,484048.0,33.1414,33.1511,33.0153,33.0541,484048.0
2024-03-01 09:55:00,34.08,34.18,34.05,34.16,227222.0,33.0638,33.1608,33.0347,33.1414,227222.0
2024-03-01 10:00:00,34.17,34.27,34.15,34.18,564107.0,33.1511,33.2481,33.1317,33.1608,564107.0
2024-03-01 10:05:00,34.18,34.24,34.13,34.17,316927.0,33.1608,33.219,33.1123,33.1511,316927.0
2024-03-01 10:10:00,34.18,34.24,34.17,34.22,273202.0,33.1608,33.219,33.1511,33.1996,273202.0
2024-03-01 10:15:00,34.22,34.34,34.21,34.32,442761.0,33.1996,33.316,33.1899,33.2966,442761.0
2024-03-01 10:20:00,34.32,34.44,34.31,34.43,636304.0,33.2966,33.413,33.2869,33.4033,636304.0
2024-03-01 10:25:00,34.43,34.47,34.41,34.43,460695.0,33.4033,33.4422,33.3839,33.4033,460695.0
2024-03-01 10:30:00,34.43,34.45,34.37,34.38,352437.0,33.4033,33.4227,33.3451,33.3548,352437.0
2024-03-01 10:35:00,34.39,34.39,34.31,34.34,216825.0,33.3645,33.3645,33.2869,33.316,216825.0
2024-03-01 10:40:00,34.34,34.42,34.32,34.41,303263.0,33.316,33.3936,33.2966,33.3839,303263.0
2024-03-01 10:45:00,34.41,34.46,34.4,34.42,335171.0,33.3839,33.4325,33.3742,33.3936,335171.0
2024-03-01 10:50:00,34.43,34.45,34.41,34.43,155086.0,33.4033,33.4227,33.3839,33.4033,155086.0
2024-03-01 10:55:00,34.43,34.53,34.42,34.53,1578667.0,33.4033,33.5004,33.3936,33.5004,1578667.0
2024-03-01 11:00:00,34.53,34.55,34.43,34.49,557402.0,33.5004,33.5198,33.4033,33.4616,557402.0
2024-03-01 11:05:00,34.49,34.53,34.48,34.52,307968.0,33.4616,33.5004,33.4519,33.4907,307968.0
2024-03-01 11:10:00,34.52,34.54,34.49,34.5,363777.0,33.4907,33.5101,33.4616,33.4713,363777.0
2024-03-01 11:15:00,34.51,34.54,34.49,34.52,273396.0,33.481,33.5101,33.4616,33.4907,273396.0
2024-03-01 11:20:00,34.51,34.54,34.48,34.5,266112.0,33.481,33.5101,33.4519,33.4713,266112.0
2024-03-01 11:25:00,34.5,34.5,34.39,34.4,364434.0,33.4713,33.4713,33.3645,33.3742,364434.0
2024-03-01 11:30:00,34.4,34.41,34.37,34.4,233907.0,33.3742,33.3839,33.3451,33.3742,233907.0
2024-03-01 11:35:00,34.39,34.47,34.37,34.47,486876.0,33.3645,33.4422,33.3451,33.4422,486876.0
2024-03-01 11:40:00,34.47,34.49,34.43,34.44,239731.0,33.4422,33.4616,33.4033,33.413,239731.0
2024-03-01 11:45:00,34.44,34.5,34.43,34.5,295891.0,33.413,33.4713,33.4033,33.4713,295891.0
2024-03-01 11:50:00,34.5,34.5,34.42,34.45,234216.0,33.4713,33.4713,33.3936,33.4227,234216.0
2024-03-01 11:55:00,34.45,34.47,34.43,34.45,261349.0,33.4227,33.4422,33.4033,33.4227,261349.0
2024-03-01 12:00:00,34.46,34.5,34.41,34.5,268089.0,33.4325,33.4713,33.3839,33.4713,268089.0
2024-03-01 12:05:00,34.49,34.51,34.41,34.43,350707.0,33.4616,33.481,33.3839,33.4033,350707.0
2024-03-01 12:10:00,34.43,34.46,34.39,34.43,277245.0,33.4033,33.4325,33.3645,33.4033,277245.0
2024-03-01 12:15:00,34.43,34.45,34.4,34.42,273905.0,33.4033,33.4227,33.3742,33.3936,273905.0
2024-03-01 12:20:00,34.42,34.46,34.41,34.45,148079.0,33.3936,33.4325,33.3839,33.4227,148079.0
2024-03-01 12:25:00,34.45,34.49,34.43,34.44,169594.0,33.4227,33.4616,33.4033,33.413,169594.0
2024-03-01 12:30:00,34.44,34.46,34.42,34.45,352505.0,33.413,33.4325,33.3936,33.4227,352505.0
2024-03-01 12:35:00,34.45,34.46,34.42,34.45,178008.0,33.4227,33.4325,33.3936,33.4227,178008.0
2024-03-01 12:40:00,34.44,34.46,34.4,34.43,121412.0,33.413,33.4325,33.3742,33.4033,121412.0
2024-03-01 12:45:00,34.43,34.44,34.39,34.43,153239.0,33.4033,33.413,33.3645,33.4033,153239.0
2024-03-01 12:50:00,34.43,34.44,34.41,34.43,134247.0,33.4033,33.413,33.3839,33.4033,134247.0
2024-03-01 12:55:00,34.43,34.43,34.34,34.36,199611.0,33.4033,33.4033,33.316,33.3354,199611.0
2024-03-01 13:00:00,34.36,34.37,34.34,34.35,222578.0,33.3354,33.3451,33.316,33.3257,222578.0
2024-03-01 13:05:00,34.35,34.37,34.32,34.34,238853.0,33.3257,33.3451,33.2966,33.316,238853.0
2024-03-01 13:10:00,34.34,34.37,34.31,34.32,186867.0,33.316,33.3451,33.2869,33.2966,186867.0
2024-03-01 13:15:00,34.32,34.36,34.31,34.34,180750.0,33.2966,33.3354,33.2869,33.316,180750.0
2024-03-01 13:20:00,34.33,34.37,34.32,34.35,201988.0,33.3063,33.3451,33.2966,33.3257,201988.0
2024-03-01 13:25:00,34.36,34.37,34.34,34.35,223324.0,33.3354,33.3451,33.316,33.3257,223324.0
2024-03-01 13:30:00,34.35,34.35,34.31,34.33,145859.0,33.3257,33.3257,33.2869,33.3063,145859.0
2024-03-01 13:35:00,34.33,34.35,34.32,34.34,176579.0,33.3063,33.3257,33.2966,33.316,176579.0
2024-03-01 13:40:00,34.34,34.39,34.33,34.39,179541.0,33.316,33.3645,33.3063,33.3645,179541.0
2024-03-01 13:45:00,34.39,34.4,34.38,34.4,215460.0,33.3645,33.3742,33.3548,33.3742,215460.0
2024-03-01 13:50:00,34.4,34.44,34.37,34.43,270711.0,33.3742,33.413,33.3451,33.4033,270711.0
2024-03-01 13:55:00,34.43,34.47,34.42,34.45,159673.0,33.4033,33.4422,33.3936,33.4227,159673.0
2024-03-01 14:00:00,34.46,34.49,34.45,34.48,150981.0,33.4325,33.4616,33.4227,33.4519,150981.0
2024-03-01 14:05:00,34.48,34.49,34.46,34.47,196658.0,33.4519,33.4616,33.4325,33.4422,196658.0
2024-03-01 14:10:00,34.47,34.5,34.46,34.48,199836.0,33.4422,33.4713,33.4325,33.4519,199836.0
2024-03-01 14:15:00,34.48,34.5,34.45,34.45,144997.0,33.4519,33.4713,33.4227,33.4227,144997.0
2024-03-01 14:20:00,34.45,34.47,34.43,34.47,187296.0,33.4227,33.4422,33.4033,33.4422,187296.0
2024-03-01 14:25:00,34.47,34.5,34.45,34.49,235176.0,33.4422,33.4713,33.4227,33.4616,235176.0
2024-03-01 14:30:00,34.49,34.5,34.47,34.48,238387.0,33.4616,33.4713,33.4422,33.4519,238387.0
2024-03-01 14:35:00,34.48,34.49,34.46,34.48,206953.0,33.4519,33.4616,33.4325,33.4519,206953.0
2024-03-01 14:40:00,34.48,34.49,34.43,34.44,213887.0,33.4519,33.4616,33.4033,33.413,213887.0
2024-03-01 14:45:00,34.44,34.45,34.43,34.45,156478.0,33.413,33.4227,33.4033,33.4227,156478.0
2024-03-01 14:50:00,34.45,34.46,34.43,34.44,131697.0,33.4227,33.4325,33.4033,33.413,131697.0
2024-03-01 14:55:00,34.45,34.46,34.43,34.45,132634.0,33.4227,33.4325,33.4033,33.4227,132634.0
2024-03-01 15:00:00,34.44,34.44,34.42,34.43,334581.0,33.413,33.413,33.3936,33.4033,334581.0
2024-03-01 15:05:00,34.43,34.44,34.37,34.39,230032.0,33.4033,33.413,33.3451,33.3645,230032.0
2024-03-01 15:10:00,34.39,34.42,34.38,34.41,216963.0,33.3645,33.3936,33.3548,33.3839,216963.0
2024-03-01 15:15:00,34.41,34.44,34.4,34.42,328313.0,33.3839,33.413,33.3742,33.3936,328313.0
2024-03-01 15:20:00,34.42,34.46,34.42,34.43,255999.0,33.3936,33.4325,33.3936,33.4033,255999.0
2024-03-01 15:25:00,34.43,34.45,34.4,34.42,400141.0,33.4033,33.4227,33.3742,33.3936,400141.0
2024-03-01 15:30:00,34.42,34.44,34.37,34.38,293727.0,33.3936,33.413,33.3451,33.3548,293727.0
2024-03-01 15:35:00,34.38,34.44,34.37,34.44,381848.0,33.3548,33.413,33.3451,33.413,381848.0
2024-03-01 15:40:00,34.44,34.45,34.4,34.41,455183.0,33.413,33.4227,33.3742,33.3839,455183.0
2024-03-01 15:45:00,34.41,34.42,34.37,34.4,517032.0,33.3839,33.3936,33.3451,33.3742,517032.0
2024-03-01 15:50:00,34.4,34.42,34.37,34.41,535467.0,33.3742,33.3936,33.3451,33.3839,535467.0
2024-03-01 15:55:00,34.42,34.44,34.35,34.35,1948804.0,33.3936,33.413,33.3257,33.3257,1948804.0
2024-03-04 09:30:00,34.29,34.47,34.25,34.38,1003143.0,33.2675,33.4422,33.2287,33.3548,1003143.0
2024-03-04 09:35:00,34.39,34.5,34.35,34.49,603125.0,33.3645,33.4713,33.3257,33.4616,603125.0
2024-03-04 09:40:00,34.49,34.69,34.49,34.66,882602.0,33.4616,33.6556,33.4616,33.6265,882602.0
2024-03-04 09:45:00,34.66,34.82,34.61,34.75,748740.0,33.6265,33.7817,33.578,33.7138,748740.0
2024-03-04 09:50:00,34.75,34.8,34.68,34.77,533741.0,33.7138,33.7623,33.6459,33.7332,533741.0
2024-03-04 09:55:00,34.77,34.81,34.71,34.8,630860.0,33.7332,33.772,33.675,33.7623,630860.0
2024-03-04 10:00:00,34.8,34.82,34.68,34.72,611196.0,33.7623,33.7817,33.6459,33.6847,611196.0
2024-03-04 10:05:00,34.71,34.75,34.65,34.7,698992.0,33.675,33.7138,33.6168,33.6653,698992.0
2024-03-04 10:10:00,34.7,34.71,34.58,34.65,473587.0,33.6653,33.675,33.5489,33.6168,473587.0
2024-03-04 10:15:00,34.65,34.79,34.63,34.79,477128.0,33.6168,33.7526,33.5974,33.7526,477128.0
2024-03-04 10:20:00,34.77,34.85,34.75,34.8,1006009.0,33.7332,33.8108,33.7138,33.7623,1006009.0
2024-03-04 10:25:00,34.81,35.09,34.8,35.09,1630418.0,33.772,34.0437,33.7623,34.0437,1630418.0
2024-03-04 10:30:00,35.09,35.1,34.99,35.01,953204.0,34.0437,34.0534,33.9466,33.9661,953204.0
2024-03-04 10:35:00,35.0,35.03,34.9,34.9,569349.0,33.9563,33.9855,33.8593,33.8593,569349.0
2024-03-04 10:40:00,34.91,34.97,34.9,34.96,377477.0,33.869,33.9272,33.8593,33.9175,377477.0
2024-03-04 10:45:00,34.97,34.98,34.89,34.93,345242.0,33.9272,33.9369,33.8496,33.8884,345242.0
2024-03-04 10:50:00,34.93,34.97,34.9,34.96,350469.0,33.8884,33.9272,33.8593,33.9175,350469.0
2024-03-04 10:55:00,34.96,35.01,34.95,34.96,477150.0,33.9175,33.9661,33.9078,33.9175,477150.0
2024-03-04 11:00:00,34.96,35.0,34.94,34.98,347214.0,33.9175,33.9563,33.8981,33.9369,347214.0
2024-03-04 11:05:00,34.99,35.05,34.98,35.01,707279.0,33.9466,34.0049,33.9369,33.9661,707279.0
2024-03-04 11:10:00,35.01,35.05,35.0,35.04,367251.0,33.9661,34.0049,33.9563,33.9952,367251.0
2024-03-04 11:15:00,35.03,35.07,35.0,35.01,376727.0,33.9855,34.0243,33.9563,33.9661,376727.0
2024-03-04 11:20:00,35.01,35.06,35.0,35.06,442660.0,33.9661,34.0146,33.9563,34.0146,442660.0
2024-03-04 11:25:00,35.06,35.08,35.02,35.04,1001622.0,34.0146,34.034,33.9758,33.9952,1001622.0
2024-03-04 11:30:00,35.03,35.18,35.02,35.15,756196.0,33.9855,34.131,33.9758,34.1019,756196.0
2024-03-04 11:35:00,35.15,35.2,35.1,35.19,481778.0,34.1019,34.1504,34.0534,34.1407,481778.0
2024-03-04 11:40:00,35.19,35.29,35.18,35.29,615138.0,34.1407,34.2377,34.131,34.2377,615138.0
2024-03-04 11:45:00,35.29,35.35,35.26,35.33,480097.0,34.2377,34.2959,34.2086,34.2765,480097.0
2024-03-04 11:50:00,35.33,35.36,35.27,35.34,672035.0,34.2765,34.3056,34.2183,34.2862,672035.0
2024-03-04 11:55:00,35.34,35.39,35.32,35.33,559464.0,34.2862,34.3347,34.2668,34.2765,559464.0
2024-03-04 12:00:00,35.33,35.35,35.25,35.34,774501.0,34.2765,34.2959,34.1989,34.2862,774501.0
2024-03-04 12:05:00,35.34,35.42,35.32,35.39,458107.0,34.2862,34.3638,34.2668,34.3347,458107.0
2024-03-04 12:10:00,35.39,35.4,35.32,35.33,351528.0,34.3347,34.3444,34.2668,34.2765,351528.0
2024-03-04 12:15:00,35.33,35.35,35.29,35.3,389726.0,34.2765,34.2959,34.2377,34.2474,389726.0
2024-03-04 12:20:00,35.31,35.36,35.3,35.33,323041.0,34.2571,34.3056,34.2474,34.2765,323041.0
2024-03-04 12:25:00,35.33,35.35,35.31,35.33,323746.0,34.2765,34.2959,34.2571,34.2765,323746.0
2024-03-04 12:30:00,35.33,35.33,35.27,35.29,350540.0,34.2765,34.2765,34.2183,34.2377,350540.0
2024-03-04 12:35:00,35.29,35.33,35.28,35.3,243191.0,34.2377,34.2765,34.228,34.2474,243191.0
2024-03-04 12:40:00,35.3,35.32,35.28,35.3,227595.0,34.2474,34.2668,34.228,34.2474,227595.0
2024-03-04 12:45:00,35.3,35.3,35.25,35.27,347935.0,34.2474,34.2474,34.1989,34.2183,347935.0
2024-03-04 12:50:00,35.27,35.32,35.26,35.32,194051.0,34.2183,34.2668,34.2086,34.2668,194051.0
2024-03-04 12:55:00,35.32,35.35,35.31,35.35,186037.0,34.2668,34.2959,34.2571,34.2959,186037.0
2024-03-04 13:00:00,35.35,35.38,35.33,35.35,256338.0,34.2959,34.325,34.2765,34.2959,256338.0
2024-03-04 13:05:00,35.36,35.39,35.34,35.39,261877.0,34.3056,34.3347,34.2862,34.3347,261877.0
2024-03-04 13:10:00,35.39,35.41,35.36,35.37,572261.0,34.3347,34.3541,34.3056,34.3153,572261.0
2024-03-04 13:15:00,35.37,35.37,35.31,35.35,348913.0,34.3153,34.3153,34.2571,34.2959,348913.0
2024-03-04 13:20:00,35.34,35.35,35.3,35.3,292409.0,34.2862,34.2959,34.2474,34.2474,292409.0
2024-03-04 13:25:00,35.3,35.31,35.26,35.28,263713.0,34.2474,34.2571,34.2086,34.228,263713.0
2024-03-04 13:30:00,35.27,35.31,35.25,35.29,285003.0,34.2183,34.2571,34.1989,34.2377,285003.0
2024-03-04 13:35:00,35.29,35.31,35.27,35.29,217758.0,34.2377,34.2571,34.2183,34.2377,217758.0
2024-03-04 13:40:00,35.28,35.32,35.26,35.27,223923.0,34.228,34.2668,34.2086,34.2183,223923.0
2024-03-04 13:45:00,35.27,35.28,35.22,35.25,421928.0,34.2183,34.228,34.1698,34.1989,421928.0
2024-03-04 13:50:00,35.24,35.25,35.16,35.19,306157.0,34.1892,34.1989,34.1116,34.1407,306157.0
2024-03-04 13:55:00,35.18,35.19,35.09,35.13,269313.0,34.131,34.1407,34.0437,34.0825,269313.0
2024-03-04 14:00:00,35.13,35.16,35.1,35.15,412600.0,34.0825,34.1116,34.0534,34.1019,412600.0
2024-03-04 14:05:00,35.15,35.16,35.11,35.12,303639.0,34.1019,34.1116,34.0631,34.0728,303639.0
2024-03-04 14:10:00,35.12,35.19,35.11,35.15,231819.0,34.0728,34.1407,34.0631,34.1019,231819.0
2024-03-04 14:15:00,35.16,35.17,35.12,35.13,297252.0,34.1116,34.1213,34.0728,34.0825,297252.0
2024-03-04 14:20:00,35.12,35.13,35.05,35.08,331278.0,34.0728,34.0825,34.0049,34.034,331278.0
2024-03-04 14:25:00,35.08,35.16,35.07,35.15,323395.0,34.034,34.1116,34.0243,34.1019,323395.0
2024-03-04 14:30:00,35.16,35.19,35.12,35.17,279613.0,34.1116,34.1407,34.0728,34.1213,279613.0
2024-03-04 14:35:00,35.18,35.25,35.15,35.25,322051.0,34.131,34.1989,34.1019,34.1989,322051.0
2024-03-04 14:40:00,35.25,35.3,35.22,35.29,323143.0,34.1989,34.2474,34.1698,34.2377,323143.0
2024-03-04 14:45:00,35.29,35.3,35.25,35.29,437342.0,34.2377,34.2474,34.1989,34.2377,437342.0
2024-03-04 14:50:00,35.28,35.3,35.27,35.29,272919.0,34.228,34.2474,34.2183,34.2377,272919.0
2024-03-04 14:55:00,35.29,35.31,35.27,35.27,270616.0,34.2377,34.2571,34.2183,34.2183,270616.0
2024-03-04 15:00:00,35.27,35.3,35.21,35.26,481238.0,34.2183,34.2474,34.1601,34.2086,481238.0
2024-03-04 15:05:00,35.26,35.27,35.24,35.26,271058.0,34.2086,34.2183,34.1892,34.2086,271058.0
2024-03-04 15:10:00,35.25,35.28,35.25,35.26,284494.0,34.1989,34.228,34.1989,34.2086,284494.0
2024-03-04 15:15:00,35.26,35.26,35.21,35.23,403968.0,34.2086,34.2086,34.1601,34.1795,403968.0
2024-03-04 15:20:00,35.24,35.24,35.13,35.13,1103353.0,34.1892,34.1892,34.0825,34.0825,1103353.0
2024-03-04 15:25:00,35.13,35.18,35.12,35.16,400004.0,34.0825,34.131,34.0728,34.1116,400004.0
2024-03-04 15:30:00,35.16,35.16,35.1,35.12,498084.0,34.1116,34.1116,34.0534,34.0728,498084.0
2024-03-04 15:35:00,35.11,35.16,35.08,35.15,446047.0,34.0631,34.1116,34.034,34.1019,446047.0
2024-03-04 15:40:00,35.15,35.2,35.12,35.13,526687.0,34.1019,34.1504,34.0728,34.0825,526687.0
2024-03-04 15:45:00,35.13,35.15,35.09,35.15,713231.0,34.0825,34.1019,34.0437,34.1019,713231.0
2024-03-04 15:50:00,35.15,35.17,35.13,35.16,909690.0,34.1019,34.1213,34.0825,34.1116,909690.0
2024-03-04 15:55:00,35.16,35.2,35.13,35.17,2612685.0,34.1116,34.1504,34.0825,34.1213,2612685.0
2024-03-05 09:30:00,34.93,35.2,34.87,35.18,1269328.0,33.8884,34.1504,33.8302,34.131,1269328.0
2024-03-05 09:35:00,35.18,35.29,35.12,35.27,719040.0,34.131,34.2377,34.0728,34.2183,719040.0
2024-03-05 09:40:00,35.27,35.39,35.23,35.39,675794.0,34.2183,34.3347,34.1795,34.3347,675794.0
2024-03-05 09:45:00,35.39,35.43,35.33,35.33,508206.0,34.3347,34.3735,34.2765,34.2765,508206.0
2024-03-05 09:50:00,35.34,35.39,35.29,35.36,406227.0,34.2862,34.3347,34.2377,34.3056,406227.0
2024-03-05 09:55:00,35.37,35.44,35.33,35.43,404234.0,34.3153,34.3832,34.2765,34.3735,404234.0
2024-03-05 10:00:00,35.44,35.61,35.43,35.57,1126042.0,34.3832,34.5482,34.3735,34.5094,1126042.0
2024-03-05 10:05:00,35.58,35.62,35.54,35.54,742226.0,34.5191,34.5579,34.4802,34.4802,742226.0
2024-03-05 10:10:00,35.54,35.54,35.44,35.51,482415.0,34.4802,34.4802,34.3832,34.4511,482415.0
2024-03-05 10:15:00,35.5,35.54,35.4,35.45,469620.0,34.4414,34.4802,34.3444,34.3929,469620.0
2024-03-05 10:20:00,35.45,35.47,35.4,35.44,321689.0,34.3929,34.4123,34.3444,34.3832,321689.0
2024-03-05 10:25:00,35.44,35.52,35.41,35.52,405289.0,34.3832,34.4608,34.3541,34.4608,405289.0
2024-03-05 10:30:00,35.52,35.57,35.51,35.56,490590.0,34.4608,34.5094,34.4511,34.4997,490590.0
2024-03-05 10:35:00,35.55,35.64,35.54,35.63,475789.0,34.4899,34.5773,34.4802,34.5676,475789.0
2024-03-05 10:40:00,35.63,35.67,35.59,35.6,406423.0,34.5676,34.6064,34.5288,34.5385,406423.0
2024-03-05 10:45:00,35.61,35.62,35.53,35.55,525640.0,34.5482,34.5579,34.4705,34.4899,525640.0
2024-03-05 10:50:00,35.55,35.57,35.52,35.55,278989.0,34.4899,34.5094,34.4608,34.4899,278989.0
2024-03-05 10:55:00,35.55,35.6,35.53,35.59,356360.0,34.4899,34.5385,34.4705,34.5288,356360.0
2024-03-05 11:00:00,35.59,35.63,35.56,35.58,365281.0,34.5288,34.5676,34.4997,34.5191,365281.0
2024-03-05 11:05:00,35.58,35.61,35.55,35.59,266534.0,34.5191,34.5482,34.4899,34.5288,266534.0
2024-03-05 11:10:00,35.59,35.6,35.52,35.57,293863.0,34.5288,34.5385,34.4608,34.5094,293863.0
2024-03-05 11:15:00,35.57,35.57,35.51,35.54,314639.0,34.5094,34.5094,34.4511,34.4802,314639.0
2024-03-05 11:20:00,35.54,35.55,35.47,35.55,236912.0,34.4802,34.4899,34.4123,34.4899,236912.0
2024-03-05 11:25:00,35.54,35.55,35.5,35.54,238780.0,34.4802,34.4899,34.4414,34.4802,238780.0
2024-03-05 11:30:00,35.54,35.64,35.53,35.59,515200.0,34.4802,34.5773,34.4705,34.5288,515200.0
2024-03-05 11:35:00,35.59,35.61,35.53,35.54,313200.0,34.5288,34.5482,34.4705,34.4802,313200.0
2024-03-05 11:40:00,35.54,35.54,35.4,35.45,441052.0,34.4802,34.4802,34.3444,34.3929,441052.0
2024-03-05 11:45:00,35.45,35.45,35.41,35.43,322853.0,34.3929,34.3929,34.3541,34.3735,322853.0
2024-03-05 11:50:00,35.44,35.45,35.4,35.41,189950.0,34.3832,34.3929,34.3444,34.3541,189950.0
2024-03-05 11:55:00,35.41,35.47,35.4,35.47,238723.0,34.3541,34.4123,34.3444,34.4123,238723.0
2024-03-05 12:00:00,35.47,35.5,35.44,35.48,359330.0,34.4123,34.4414,34.3832,34.422,359330.0
2024-03-05 12:05:00,35.48,35.5,35.46,35.48,226783.0,34.422,34.4414,34.4026,34.422,226783.0
2024-03-05 12:10:00,35.48,35.52,35.47,35.51,297506.0,34.422,34.4608,34.4123,34.4511,297506.0
2024-03-05 12:15:00,35.51,35.54,35.51,35.54,235350.0,34.4511,34.4802,34.4511,34.4802,235350.0
2024-03-05 12:20:00,35.54,35.6,35.53,35.59,527340.0,34.4802,34.5385,34.4705,34.5288,527340.0
2024-03-05 12:25:00,35.59,35.6,35.56,35.57,316513.0,34.5288,34.5385,34.4997,34.5094,316513.0
2024-03-05 12:30:00,35.57,35.59,35.55,35.59,233677.0,34.5094,34.5288,34.4899,34.5288,233677.0
2024-03-05 12:35:00,35.59,35.63,35.57,35.58,380877.0,34.5288,34.5676,34.5094,34.5191,380877.0
2024-03-05 12:40:00,35.59,35.59,35.51,35.55,278962.0,34.5288,34.5288,34.4511,34.4899,278962.0
2024-03-05 12:45:00,35.55,35.61,35.54,35.55,243432.0,34.4899,34.5482,34.4802,34.4899,243432.0
2024-03-05 12:50:00,35.55,35.59,35.51,35.58,193694.0,34.4899,34.5288,34.4511,34.5191,193694.0
2024-03-05 12:55:00,35.59,35.6,35.54,35.58,161204.0,34.5288,34.5385,34.4802,34.5191,161204.0
2024-03-05 13:00:00,35.58,35.59,35.54,35.54,161748.0,34.5191,34.5288,34.4802,34.4802,161748.0
2024-03-05 13:05:00,35.55,35.62,35.55,35.62,213596.0,34.4899,34.5579,34.4899,34.5579,213596.0
2024-03-05 13:10:00,35.62,35.62,35.58,35.59,257252.0,34.5579,34.5579,34.5191,34.5288,257252.0
2024-03-05 13:15:00,35.6,35.61,35.56,35.57,237819.0,34.5385,34.5482,34.4997,34.5094,237819.0
2024-03-05 13:20:00,35.57,35.63,35.55,35.62,296308.0,34.5094,34.5676,34.4899,34.5579,296308.0
2024-03-05 13:25:00,35.62,35.64,35.59,35.63,175551.0,34.5579,34.5773,34.5288,34.5676,175551.0
2024-03-05 13:30:00,35.64,35.68,35.62,35.66,242834.0,34.5773,34.6161,34.5579,34.5967,242834.0
2024-03-05 13:35:00,35.66,35.68,35.64,35.66,199881.0,34.5967,34.6161,34.5773,34.5967,199881.0
2024-03-05 13:40:00,35.66,35.69,35.64,35.69,198313.0,34.5967,34.6258,34.5773,34.6258,198313.0
2024-03-05 13:45:00,35.69,35.69,35.59,35.59,276517.0,34.6258,34.6258,34.5288,34.5288,276517.0
2024-03-05 13:50:00,35.59,35.62,35.57,35.59,299906.0,34.5288,34.5579,34.5094,34.5288,299906.0
2024-03-05 13:55:00,35.59,35.62,35.56,35.6,324871.0,34.5288,34.5579,34.4997,34.5385,324871.0
2024-03-05 14:00:00,35.61,35.62,35.57,35.61,272615.0,34.5482,34.5579,34.5094,34.5482,272615.0
2024-03-05 14:05:00,35.61,35.62,35.57,35.6,209063.0,34.5482,34.5579,34.5094,34.5385,209063.0
2024-03-05 14:10:00,35.61,35.62,35.58,35.62,226677.0,34.5482,34.5579,34.5191,34.5579,226677.0
2024-03-05 14:15:00,35.62,35.7,35.61,35.66,636798.0,34.5579,34.6355,34.5482,34.5967,636798.0
2024-03-05 14:20:00,35.66,35.72,35.59,35.59,441715.0,34.5967,34.6549,34.5288,34.5288,441715.0
2024-03-05 14:25:00,35.6,35.64,35.57,35.62,434330.0,34.5385,34.5773,34.5094,34.5579,434330.0
2024-03-05 14:30:00,35.62,35.63,35.53,35.55,378846.0,34.5579,34.5676,34.4705,34.4899,378846.0
2024-03-05 14:35:00,35.55,35.57,35.51,35.56,475845.0,34.4899,34.5094,34.4511,34.4997,475845.0
2024-03-05 14:40:00,35.57,35.57,35.51,35.52,304144.0,34.5094,34.5094,34.4511,34.4608,304144.0
2024-03-05 14:45:00,35.52,35.53,35.44,35.45,450746.0,34.4608,34.4705,34.3832,34.3929,450746.0
2024-03-05 14:50:00,35.45,35.45,35.4,35.44,843109.0,34.3929,34.3929,34.3444,34.3832,843109.0
2024-03-05 14:55:00,35.44,35.44,35.36,35.38,306775.0,34.3832,34.3832,34.3056,34.325,306775.0
2024-03-05 15:00:00,35.38,35.38,35.23,35.27,526463.0,34.325,34.325,34.1795,34.2183,526463.0
2024-03-05 15:05:00,35.27,35.35,35.27,35.34,403769.0,34.2183,34.2959,34.2183,34.2862,403769.0
2024-03-05 15:10:00,35.33,35.37,35.31,35.33,285846.0,34.2765,34.3153,34.2571,34.2765,285846.0
2024-03-05 15:15:00,35.33,35.33,35.27,35.29,401583.0,34.2765,34.2765,34.2183,34.2377,401583.0
2024-03-05 15:20:00,35.29,35.31,35.25,35.3,337492.0,34.2377,34.2571,34.1989,34.2474,337492.0
2024-03-05 15:25:00,35.29,35.3,35.22,35.23,491296.0,34.2377,34.2474,34.1698,34.1795,491296.0
2024-03-05 15:30:00,35.23,35.29,35.21,35.27,765338.0,34.1795,34.2377,34.1601,34.2183,765338.0
2024-03-05 15:35:00,35.27,35.29,35.24,35.25,489378.0,34.2183,34.2377,34.1892,34.1989,489378.0
2024-03-05 15:40:00,35.24,35.25,35.21,35.22,542356.0,34.1892,34.1989,34.1601,34.1698,542356.0
2024-03-05 15:45:00,35.22,35.29,35.19,35.28,701944.0,34.1698,34.2377,34.1407,34.228,701944.0
2024-03-05 15:50:00,35.29,35.4,35.29,35.39,1440892.0,34.2377,34.3444,34.2377,34.3347,1440892.0
2024-03-05 15:55:00,35.38,35.45,35.36,35.4,2911191.0,34.325,34.3929,34.3056,34.3444,2911191.0
2024-03-06 09:30:00,35.65,35.79,35.6,35.63,1952443.0,34.587,34.7228,34.5385,34.5676,1952443.0
2024-03-06 09:35:00,35.63,35.66,35.09,35.09,1215897.0,34.5676,34.5967,34.0437,34.0437,1215897.0
2024-03-06 09:40:00,35.09,35.27,35.07,35.13,921827.0,34.0437,34.2183,34.0243,34.0825,921827.0
2024-03-06 09:45:00,35.13,35.32,35.11,35.3,498733.0,34.0825,34.2668,34.0631,34.2474,498733.0
2024-03-06 09:50:00,35.3,35.46,35.28,35.46,449495.0,34.2474,34.4026,34.228,34.4026,449495.0
2024-03-06 09:55:00,35.45,35.52,35.42,35.5,633655.0,34.3929,34.4608,34.3638,34.4414,633655.0
2024-03-06 10:00:00,35.51,35.55,35.46,35.51,577420.0,34.4511,34.4899,34.4026,34.4511,577420.0
2024-03-06 10:05:00,35.51,35.55,35.46,35.54,718303.0,34.4511,34.4899,34.4026,34.4802,718303.0
2024-03-06 10:10:00,35.54,35.65,35.53,35.62,414857.0,34.4802,34.587,34.4705,34.5579,414857.0
2024-03-06 10:15:00,35.62,35.71,35.61,35.68,322687.0,34.5579,34.6452,34.5482,34.6161,322687.0
2024-03-06 10:20:00,35.69,35.71,35.57,35.6,420322.0,34.6258,34.6452,34.5094,34.5385,420322.0
2024-03-06 10:25:00,35.6,35.61,35.47,35.49,515606.0,34.5385,34.5482,34.4123,34.4317,515606.0
2024-03-06 10:30:00,35.49,35.53,35.45,35.51,363508.0,34.4317,34.4705,34.3929,34.4511,363508.0
2024-03-06 10:35:00,35.52,35.53,35.49,35.52,268415.0,34.4608,34.4705,34.4317,34.4608,268415.0
2024-03-06 10:40:00,35.52,35.54,35.46,35.5,342410.0,34.4608,34.4802,34.4026,34.4414,342410.0
2024-03-06 10:45:00,35.49,35.5,35.43,35.45,385381.0,34.4317,34.4414,34.3735,34.3929,385381.0
2024-03-06 10:50:00,35.45,35.51,35.44,35.51,402369.0,34.3929,34.4511,34.3832,34.4511,402369.0
2024-03-06 10:55:00,35.51,35.54,35.48,35.52,392652.0,34.4511,34.4802,34.422,34.4608,392652.0
2024-03-06 11:00:00,35.52,35.55,35.48,35.49,459255.0,34.4608,34.4899,34.422,34.4317,459255.0
2024-03-06 11:05:00,35.49,35.5,35.42,35.43,338816.0,34.4317,34.4414,34.3638,34.3735,338816.0
2024-03-06 11:10:00,35.43,35.53,35.38,35.52,529029.0,34.3735,34.4705,34.325,34.4608,529029.0
2024-03-06 11:15:00,35.52,35.53,35.46,35.46,511721.0,34.4608,34.4705,34.4026,34.4026,511721.0
2024-03-06 11:20:00,35.47,35.53,35.45,35.52,279775.0,34.4123,34.4705,34.3929,34.4608,279775.0
2024-03-06 11:25:00,35.52,35.64,35.51,35.64,270106.0,34.4608,34.5773,34.4511,34.5773,270106.0
2024-03-06 11:30:00,35.64,35.64,35.5,35.52,461209.0,34.5773,34.5773,34.4414,34.4608,461209.0
2024-03-06 11:35:00,35.52,35.6,35.49,35.58,369933.0,34.4608,34.5385,34.4317,34.5191,369933.0
2024-03-06 11:40:00,35.58,35.61,35.55,35.61,447810.0,34.5191,34.5482,34.4899,34.5482,447810.0
2024-03-06 11:45:00,35.6,35.64,35.58,35.62,356556.0,34.5385,34.5773,34.5191,34.5579,356556.0
2024-03-06 11:50:00,35.62,35.66,35.55,35.57,253194.0,34.5579,34.5967,34.4899,34.5094,253194.0
2024-03-06 11:55:00,35.57,35.58,35.41,35.42,410796.0,34.5094,34.5191,34.3541,34.3638,410796.0
2024-03-06 12:00:00,35.42,35.44,35.35,35.38,475405.0,34.3638,34.3832,34.2959,34.325,475405.0
2024-03-06 12:05:00,35.38,35.39,35.31,35.33,333390.0,34.325,34.3347,34.2571,34.2765,333390.0
2024-03-06 12:10:00,35.33,35.4,35.27,35.4,320940.0,34.2765,34.3444,34.2183,34.3444,320940.0
2024-03-06 12:15:00,35.4,35.45,35.38,35.45,401318.0,34.3444,34.3929,34.325,34.3929,401318.0
2024-03-06 12:20:00,35.45,35.47,35.42,35.46,247530.0,34.3929,34.4123,34.3638,34.4026,247530.0
2024-03-06 12:25:00,35.46,35.47,35.42,35.46,347493.0,34.4026,34.4123,34.3638,34.4026,347493.0
2024-03-06 12:30:00,35.45,35.51,35.43,35.48,279578.0,34.3929,34.4511,34.3735,34.422,279578.0
2024-03-06 12:35:00,35.49,35.49,35.45,35.49,218522.0,34.4317,34.4317,34.3929,34.4317,218522.0
2024-03-06 12:40:00,35.48,35.51,35.44,35.49,274607.0,34.422,34.4511,34.3832,34.4317,274607.0
2024-03-06 12:45:00,35.49,35.51,35.46,35.49,225345.0,34.4317,34.4511,34.4026,34.4317,225345.0
2024-03-06 12:50:00,35.49,35.51,35.47,35.48,229065.0,34.4317,34.4511,34.4123,34.422,229065.0
2024-03-06 12:55:00,35.47,35.49,35.45,35.47,213740.0,34.4123,34.4317,34.3929,34.4123,213740.0
2024-03-06 13:00:00,35.48,35.53,35.47,35.51,373936.0,34.422,34.4705,34.4123,34.4511,373936.0
2024-03-06 13:05:00,35.52,35.52,35.48,35.5,296728.0,34.4608,34.4608,34.422,34.4414,296728.0
2024-03-06 13:10:00,35.5,35.52,35.49,35.5,162883.0,34.4414,34.4608,34.4317,34.4414,162883.0
2024-03-06 13:15:00,35.5,35.53,35.49,35.53,193680.0,34.4414,34.4705,34.4317,34.4705,193680.0
2024-03-06 13:20:00,35.53,35.54,35.48,35.51,209337.0,34.4705,34.4802,34.422,34.4511,209337.0
2024-03-06 13:25:00,35.51,35.55,35.5,35.54,225743.0,34.4511,34.4899,34.4414,34.4802,225743.0
2024-03-06 13:30:00,35.54,35.54,35.4,35.41,461831.0,34.4802,34.4802,34.3444,34.3541,461831.0
2024-03-06 13:35:00,35.4,35.43,35.34,35.39,345071.0,34.3444,34.3735,34.2862,34.3347,345071.0
2024-03-06 13:40:00,35.4,35.47,35.39,35.44,308783.0,34.3444,34.4123,34.3347,34.3832,308783.0
2024-03-06 13:45:00,35.44,35.44,35.31,35.32,359953.0,34.3832,34.3832,34.2571,34.2668,359953.0
2024-03-06 13:50:00,35.32,35.41,35.3,35.38,376446.0,34.2668,34.3541,34.2474,34.325,376446.0
2024-03-06 13:55:00,35.38,35.42,35.37,35.4,211928.0,34.325,34.3638,34.3153,34.3444,211928.0
2024-03-06 14:00:00,35.4,35.4,35.3,35.32,277262.0,34.3444,34.3444,34.2474,34.2668,277262.0
2024-03-06 14:05:00,35.32,35.52,35.31,35.5,594591.0,34.2668,34.4608,34.2571,34.4414,594591.0
2024-03-06 14:10:00,35.49,35.49,35.27,35.3,502207.0,34.4317,34.4317,34.2183,34.2474,502207.0
2024-03-06 14:15:00,35.3,35.38,35.21,35.34,644873.0,34.2474,34.325,34.1601,34.2862,644873.0
2024-03-06 14:20:00,35.34,35.47,35.33,35.45,474974.0,34.2862,34.4123,34.2765,34.3929,474974.0
2024-03-06 14:25:00,35.44,35.54,35.37,35.54,433830.0,34.3832,34.4802,34.3153,34.4802,433830.0
2024-03-06 14:30:00,35.54,35.54,35.47,35.53,549499.0,34.4802,34.4802,34.4123,34.4705,549499.0
2024-03-06 14:35:00,35.52,35.58,35.48,35.54,392862.0,34.4608,34.5191,34.422,34.4802,392862.0
2024-03-06 14:40:00,35.54,35.6,35.52,35.56,294883.0,34.4802,34.5385,34.4608,34.4997,294883.0
2024-03-06 14:45:00,35.56,35.57,35.45,35.5,403275.0,34.4997,34.5094,34.3929,34.4414,403275.0
2024-03-06 14:50:00,35.49,35.55,35.48,35.51,210732.0,34.4317,34.4899,34.422,34.4511,210732.0
2024-03-06 14:55:00,35.51,35.51,35.38,35.43,400383.0,34.4511,34.4511,34.325,34.3735,400383.0
2024-03-06 15:00:00,35.42,35.5,35.4,35.5,430803.0,34.3638,34.4414,34.3444,34.4414,430803.0
2024-03-06 15:05:00,35.5,35.51,35.42,35.45,461501.0,34.4414,34.4511,34.3638,34.3929,461501.0
2024-03-06 15:10:00,35.45,35.49,35.41,35.41,453845.0,34.3929,34.4317,34.3541,34.3541,453845.0
2024-03-06 15:15:00,35.42,35.5,35.41,35.45,592263.0,34.3638,34.4414,34.3541,34.3929,592263.0
2024-03-06 15:20:00,35.46,35.47,35.44,35.45,467379.0,34.4026,34.4123,34.3832,34.3929,467379.0
2024-03-06 15:25:00,35.44,35.5,35.44,35.48,527506.0,34.3832,34.4414,34.3832,34.422,527506.0
2024-03-06 15:30:00,35.48,35.5,35.42,35.42,518366.0,34.422,34.4414,34.3638,34.3638,518366.0
2024-03-06 15:35:00,35.42,35.46,35.35,35.46,579441.0,34.3638,34.4026,34.2959,34.4026,579441.0
2024-03-06 15:40:00,35.45,35.53,35.45,35.52,616958.0,34.3929,34.4705,34.3929,34.4608,616958.0
2024-03-06 15:45:00,35.53,35.55,35.5,35.51,646505.0,34.4705,34.4899,34.4414,34.4511,646505.0
2024-03-06 15:50:00,35.51,35.54,35.45,35.51,1077727.0,34.4511,34.4802,34.3929,34.4511,1077727.0
2024-03-06 15:55:00,35.51,35.54,35.41,35.42,1936833.0,34.4511,34.4802,34.3541,34.3638,1936833.0
2024-03-07 09:30:00,35.6,35.83,35.45,35.82,1453709.0,34.5385,34.7616,34.3929,34.7519,1453709.0
2024-03-07 09:35:00,35.82,35.88,35.65,35.69,468361.0,34.7519,34.8101,34.587,34.6258,468361.0
2024-03-07 09:40:00,35.69,35.87,35.68,35.87,409643.0,34.6258,34.8004,34.6161,34.8004,409643.0
2024-03-07 09:45:00,35.87,35.9,35.81,35.86,431764.0,34.8004,34.8295,34.7422,34.7907,431764.0
2024-03-07 09:50:00,35.86,35.86,35.71,35.73,338050.0,34.7907,34.7907,34.6452,34.6646,338050.0
2024-03-07 09:55:00,35.74,35.8,35.68,35.77,350574.0,34.6743,34.7325,34.6161,34.7034,350574.0
2024-03-07 10:00:00,35.77,35.78,35.65,35.71,290928.0,34.7034,34.7131,34.587,34.6452,290928.0
2024-03-07 10:05:00,35.7,35.73,35.65,35.69,360348.0,34.6355,34.6646,34.587,34.6258,360348.0
2024-03-07 10:10:00,35.69,35.78,35.69,35.78,336254.0,34.6258,34.7131,34.6258,34.7131,336254.0
2024-03-07 10:15:00,35.77,35.84,35.76,35.8,373193.0,34.7034,34.7713,34.6937,34.7325,373193.0
2024-03-07 10:20:00,35.8,35.84,35.75,35.83,372562.0,34.7325,34.7713,34.684,34.7616,372562.0
2024-03-07 10:25:00,35.83,35.83,35.77,35.81,290460.0,34.7616,34.7616,34.7034,34.7422,290460.0
2024-03-07 10:30:00,35.8,35.82,35.73,35.73,371314.0,34.7325,34.7519,34.6646,34.6646,371314.0
2024-03-07 10:35:00,35.73,35.74,35.68,35.73,300220.0,34.6646,34.6743,34.6161,34.6646,300220.0
2024-03-07 10:40:00,35.73,35.81,35.71,35.77,244568.0,34.6646,34.7422,34.6452,34.7034,244568.0
2024-03-07 10:45:00,35.78,35.8,35.74,35.78,216431.0,34.7131,34.7325,34.6743,34.7131,216431.0
2024-03-07 10:50:00,35.77,35.8,35.73,35.73,241740.0,34.7034,34.7325,34.6646,34.6646,241740.0
2024-03-07 10:55:00,35.73,35.78,35.73,35.74,253922.0,34.6646,34.7131,34.6646,34.6743,253922.0
2024-03-07 11:00:00,35.75,35.77,35.71,35.72,361773.0,34.684,34.7034,34.6452,34.6549,361773.0
2024-03-07 11:05:00,35.72,35.76,35.71,35.74,258953.0,34.6549,34.6937,34.6452,34.6743,258953.0
2024-03-07 11:10:00,35.73,35.75,35.64,35.65,344428.0,34.6646,34.684,34.5773,34.587,344428.0
2024-03-07 11:15:00,35.66,35.7,35.65,35.68,226339.0,34.5967,34.6355,34.587,34.6161,226339.0
2024-03-07 11:20:00,35.68,35.69,35.62,35.63,284580.0,34.6161,34.6258,34.5579,34.5676,284580.0
2024-03-07 11:25:00,35.63,35.63,35.55,35.61,528607.0,34.5676,34.5676,34.4899,34.5482,528607.0
2024-03-07 11:30:00,35.61,35.61,35.5,35.55,375013.0,34.5482,34.5482,34.4414,34.4899,375013.0
2024-03-07 11:35:00,35.55,35.59,35.53,35.55,351421.0,34.4899,34.5288,34.4705,34.4899,351421.0
2024-03-07 11:40:00,35.56,35.57,35.5,35.55,265897.0,34.4997,34.5094,34.4414,34.4899,265897.0
2024-03-07 11:45:00,35.55,35.58,35.53,35.58,237790.0,34.4899,34.5191,34.4705,34.5191,237790.0
2024-03-07 11:50:00,35.58,35.61,35.55,35.57,366554.0,34.5191,34.5482,34.4899,34.5094,366554.0
2024-03-07 11:55:00,35.56,35.59,35.55,35.57,277874.0,34.4997,34.5288,34.4899,34.5094,277874.0
2024-03-07 12:00:00,35.58,35.58,35.52,35.54,304301.0,34.5191,34.5191,34.4608,34.4802,304301.0
2024-03-07 12:05:00,35.55,35.55,35.46,35.49,476116.0,34.4899,34.4899,34.4026,34.4317,476116.0
2024-03-07 12:10:00,35.49,35.5,35.4,35.41,285847.0,34.4317,34.4414,34.3444,34.3541,285847.0
2024-03-07 12:15:00,35.41,35.43,35.38,35.4,450553.0,34.3541,34.3735,34.325,34.3444,450553.0
2024-03-07 12:20:00,35.41,35.43,35.38,35.41,381024.0,34.3541,34.3735,34.325,34.3541,381024.0
2024-03-07 12:25:00,35.41,35.41,35.32,35.33,502609.0,34.3541,34.3541,34.2668,34.2765,502609.0
2024-03-07 12:30:00,35.33,35.35,35.25,35.33,480870.0,34.2765,34.2959,34.1989,34.2765,480870.0
2024-03-07 12:35:00,35.32,35.36,35.31,35.36,472607.0,34.2668,34.3056,34.2571,34.3056,472607.0
2024-03-07 12:40:00,35.35,35.43,35.34,35.42,485536.0,34.2959,34.3735,34.2862,34.3638,485536.0
2024-03-07 12:45:00,35.43,35.43,35.4,35.43,263665.0,34.3735,34.3735,34.3444,34.3735,263665.0
2024-03-07 12:50:00,35.42,35.51,35.4,35.48,357002.0,34.3638,34.4511,34.3444,34.422,357002.0
2024-03-07 12:55:00,35.48,35.48,35.44,35.48,195050.0,34.422,34.422,34.3832,34.422,195050.0
2024-03-07 13:00:00,35.48,35.53,35.46,35.52,181757.0,34.422,34.4705,34.4026,34.4608,181757.0
2024-03-07 13:05:00,35.53,35.55,35.49,35.5,269039.0,34.4705,34.4899,34.4317,34.4414,269039.0
2024-03-07 13:10:00,35.51,35.53,35.49,35.51,173409.0,34.4511,34.4705,34.4317,34.4511,173409.0
2024-03-07 13:15:00,35.51,35.52,35.5,35.52,139424.0,34.4511,34.4608,34.4414,34.4608,139424.0
2024-03-07 13:20:00,35.52,35.57,35.51,35.56,233785.0,34.4608,34.5094,34.4511,34.4997,233785.0
2024-03-07 13:25:00,35.55,35.62,35.55,35.61,277903.0,34.4899,34.5579,34.4899,34.5482,277903.0
2024-03-07 13:30:00,35.62,35.62,35.59,35.62,308630.0,34.5579,34.5579,34.5288,34.5579,308630.0
2024-03-07 13:35:00,35.62,35.63,35.58,35.59,269346.0,34.5579,34.5676,34.5191,34.5288,269346.0
2024-03-07 13:40:00,35.59,35.61,35.57,35.61,233197.0,34.5288,34.5482,34.5094,34.5482,233197.0
2024-03-07 13:45:00,35.6,35.63,35.58,35.63,295138.0,34.5385,34.5676,34.5191,34.5676,295138.0
2024-03-07 13:50:00,35.63,35.66,35.62,35.64,419072.0,34.5676,34.5967,34.5579,34.5773,419072.0
2024-03-07 13:55:00,35.64,35.68,35.6,35.62,325076.0,34.5773,34.6161,34.5385,34.5579,325076.0
2024-03-07 14:00:00,35.61,35.65,35.6,35.64,200787.0,34.5482,34.587,34.5385,34.5773,200787.0
2024-03-07 14:05:00,35.63,35.63,35.59,35.62,265127.0,34.5676,34.5676,34.5288,34.5579,265127.0
2024-03-07 14:10:00,35.62,35.64,35.59,35.62,204733.0,34.5579,34.5773,34.5288,34.5579,204733.0
2024-03-07 14:15:00,35.62,35.64,35.6,35.63,311410.0,34.5579,34.5773,34.5385,34.5676,311410.0
2024-03-07 14:20:00,35.63,35.65,35.6,35.61,222296.0,34.5676,34.587,34.5385,34.5482,222296.0
2024-03-07 14:25:00,35.61,35.61,35.57,35.59,283699.0,34.5482,34.5482,34.5094,34.5288,283699.0
2024-03-07 14:30:00,35.59,35.6,35.56,35.58,272956.0,34.5288,34.5385,34.4997,34.5191,272956.0
2024-03-07 14:35:00,35.58,35.58,35.55,35.57,158860.0,34.5191,34.5191,34.4899,34.5094,158860.0
2024-03-07 14:40:00,35.57,35.57,35.54,35.55,177606.0,34.5094,34.5094,34.4802,34.4899,177606.0
2024-03-07 14:45:00,35.55,35.57,35.54,35.55,143520.0,34.4899,34.5094,34.4802,34.4899,143520.0
2024-03-07 14:50:00,35.55,35.58,35.55,35.58,125541.0,34.4899,34.5191,34.4899,34.5191,125541.0
2024-03-07 14:55:00,35.57,35.58,35.54,35.54,157867.0,34.5094,34.5191,34.4802,34.4802,157867.0
2024-03-07 15:00:00,35.54,35.56,35.49,35.56,289612.0,34.4802,34.4997,34.4317,34.4997,289612.0
2024-03-07 15:05:00,35.55,35.57,35.53,35.54,196635.0,34.4899,34.5094,34.4705,34.4802,196635.0
2024-03-07 15:10:00,35.55,35.58,35.54,35.58,180301.0,34.4899,34.5191,34.4802,34.5191,180301.0
2024-03-07 15:15:00,35.58,35.58,35.56,35.58,347688.0,34.5191,34.5191,34.4997,34.5191,347688.0
2024-03-07 15:20:00,35.57,35.62,35.57,35.61,411681.0,34.5094,34.5579,34.5094,34.5482,411681.0
2024-03-07 15:25:00,35.61,35.62,35.6,35.61,173192.0,34.5482,34.5579,34.5385,34.5482,173192.0
2024-03-07 15:30:00,35.61,35.66,35.59,35.65,459091.0,34.5482,34.5967,34.5288,34.587,459091.0
2024-03-07 15:35:00,35.66,35.68,35.65,35.68,416817.0,34.5967,34.6161,34.587,34.6161,416817.0
2024-03-07 15:40:00,35.68,35.72,35.66,35.7,533608.0,34.6161,34.6549,34.5967,34.6355,533608.0
2024-03-07 15:45:00,35.7,35.74,35.65,35.65,689667.0,34.6355,34.6743,34.587,34.587,689667.0
2024-03-07 15:50:00,35.65,35.71,35.63,35.7,734824.0,34.587,34.6452,34.5676,34.6355,734824.0
2024-03-07 15:55:00,35.7,35.72,35.61,35.61,1533995.0,34.6355,34.6549,34.5482,34.5482,1533995.0
2024-03-08 09:30:00,35.87,35.99,35.71,35.95,1418466.0,34.8004,34.9168,34.6452,34.878,1418466.0
2024-03-08 09:35:00,35.95,35.99,35.9,35.97,467435.0,34.878,34.9168,34.8295,34.8974,467435.0
2024-03-08 09:40:00,35.97,36.0,35.94,35.97,509080.0,34.8974,34.9265,34.8683,34.8974,509080.0
2024-03-08 09:45:00,35.97,36.1,35.93,35.97,1169864.0,34.8974,35.0235,34.8586,34.8974,1169864.0
2024-03-08 09:50:00,35.98,35.98,35.88,35.92,385554.0,34.9071,34.9071,34.8101,34.8489,385554.0
2024-03-08 09:55:00,35.92,35.95,35.86,35.88,558397.0,34.8489,34.878,34.7907,34.8101,558397.0
2024-03-08 10:00:00,35.88,35.92,35.85,35.89,346213.0,34.8101,34.8489,34.781,34.8198,346213.0
2024-03-08 10:05:00,35.89,35.9,35.8,35.82,357000.0,34.8198,34.8295,34.7325,34.7519,357000.0
2024-03-08 10:10:00,35.82,35.86,35.78,35.85,295080.0,34.7519,34.7907,34.7131,34.781,295080.0
2024-03-08 10:15:00,35.85,35.87,35.83,35.87,306025.0,34.781,34.8004,34.7616,34.8004,306025.0
2024-03-08 10:20:00,35.86,35.92,35.83,35.9,435741.0,34.7907,34.8489,34.7616,34.8295,435741.0
2024-03-08 10:25:00,35.89,35.92,35.87,35.9,418855.0,34.8198,34.8489,34.8004,34.8295,418855.0
2024-03-08 10:30:00,35.9,35.94,35.87,35.91,445291.0,34.8295,34.8683,34.8004,34.8392,445291.0
2024-03-08 10:35:00,35.91,36.08,35.88,36.08,777992.0,34.8392,35.0041,34.8101,35.0041,777992.0
2024-03-08 10:40:00,36.08,36.13,36.06,36.07,1098371.0,35.0041,35.0527,34.9847,34.9944,1098371.0
2024-03-08 10:45:00,36.07,36.08,35.99,36.02,456677.0,34.9944,35.0041,34.9168,34.9459,456677.0
2024-03-08 10:50:00,36.03,36.06,35.97,36.0,498070.0,34.9556,34.9847,34.8974,34.9265,498070.0
2024-03-08 10:55:00,36.0,36.03,35.97,35.99,414978.0,34.9265,34.9556,34.8974,34.9168,414978.0
2024-03-08 11:00:00,35.98,36.0,35.94,35.94,421675.0,34.9071,34.9265,34.8683,34.8683,421675.0
2024-03-08 11:05:00,35.94,35.98,35.91,35.93,441177.0,34.8683,34.9071,34.8392,34.8586,441177.0
2024-03-08 11:10:00,35.93,35.96,35.88,35.95,411829.0,34.8586,34.8877,34.8101,34.878,411829.0
2024-03-08 11:15:00,35.95,35.96,35.8,35.8,733764.0,34.878,34.8877,34.7325,34.7325,733764.0
2024-03-08 11:20:00,35.8,35.86,35.75,35.77,515990.0,34.7325,34.7907,34.684,34.7034,515990.0
2024-03-08 11:25:00,35.77,35.79,35.71,35.71,534377.0,34.7034,34.7228,34.6452,34.6452,534377.0
2024-03-08 11:30:00,35.72,35.74,35.65,35.7,511220.0,34.6549,34.6743,34.587,34.6355,511220.0
2024-03-08 11:35:00,35.7,35.74,35.67,35.73,444908.0,34.6355,34.6743,34.6064,34.6646,444908.0
2024-03-08 11:40:00,35.73,35.74,35.62,35.62,504358.0,34.6646,34.6743,34.5579,34.5579,504358.0
2024-03-08 11:45:00,35.63,35.72,35.62,35.69,444904.0,34.5676,34.6549,34.5579,34.6258,444904.0
2024-03-08 11:50:00,35.69,35.73,35.67,35.68,315746.0,34.6258,34.6646,34.6064,34.6161,315746.0
2024-03-08 11:55:00,35.68,35.71,35.63,35.63,352685.0,34.6161,34.6452,34.5676,34.5676,352685.0
2024-03-08 12:00:00,35.63,35.72,35.6,35.7,517214.0,34.5676,34.6549,34.5385,34.6355,517214.0
2024-03-08 12:05:00,35.7,35.74,35.64,35.65,424213.0,34.6355,34.6743,34.5773,34.587,424213.0
2024-03-08 12:10:00,35.65,35.7,35.63,35.7,380534.0,34.587,34.6355,34.5676,34.6355,380534.0
2024-03-08 12:15:00,35.69,35.7,35.65,35.67,248152.0,34.6258,34.6355,34.587,34.6064,248152.0
2024-03-08 12:20:00,35.67,35.68,35.63,35.65,225109.0,34.6064,34.6161,34.5676,34.587,225109.0
2024-03-08 12:25:00,35.65,35.67,35.61,35.64,254597.0,34.587,34.6064,34.5482,34.5773,254597.0
2024-03-08 12:30:00,35.64,35.68,35.62,35.64,286552.0,34.5773,34.6161,34.5579,34.5773,286552.0
2024-03-08 12:35:00,35.64,35.69,35.63,35.69,313547.0,34.5773,34.6258,34.5676,34.6258,313547.0
2024-03-08 12:40:00,35.69,35.69,35.62,35.63,330477.0,34.6258,34.6258,34.5579,34.5676,330477.0
2024-03-08 12:45:00,35.63,35.63,35.57,35.58,333515.0,34.5676,34.5676,34.5094,34.5191,333515.0
2024-03-08 12:50:00,35.59,35.6,35.5,35.5,359304.0,34.5288,34.5385,34.4414,34.4414,359304.0
2024-03-08 12:55:00,35.51,35.58,35.5,35.57,438025.0,34.4511,34.5191,34.4414,34.5094,438025.0
2024-03-08 13:00:00,35.57,35.58,35.5,35.55,368387.0,34.5094,34.5191,34.4414,34.4899,368387.0
2024-03-08 13:05:00,35.55,35.63,35.54,35.62,232283.0,34.4899,34.5676,34.4802,34.5579,232283.0
2024-03-08 13:10:00,35.61,35.66,35.6,35.64,242947.0,34.5482,34.5967,34.5385,34.5773,242947.0
2024-03-08 13:15:00,35.64,35.67,35.63,35.66,271214.0,34.5773,34.6064,34.5676,34.5967,271214.0
2024-03-08 13:20:00,35.66,35.72,35.65,35.68,252984.0,34.5967,34.6549,34.587,34.6161,252984.0
2024-03-08 13:25:00,35.68,35.7,35.66,35.7,367960.0,34.6161,34.6355,34.5967,34.6355,367960.0
2024-03-08 13:30:00,35.69,35.71,35.67,35.7,318792.0,34.6258,34.6452,34.6064,34.6355,318792.0
2024-03-08 13:35:00,35.7,35.71,35.66,35.67,305773.0,34.6355,34.6452,34.5967,34.6064,305773.0
2024-03-08 13:40:00,35.66,35.67,35.61,35.62,447263.0,34.5967,34.6064,34.5482,34.5579,447263.0
2024-03-08 13:45:00,35.62,35.67,35.61,35.63,239756.0,34.5579,34.6064,34.5482,34.5676,239756.0
2024-03-08 13:50:00,35.64,35.67,35.63,35.65,168191.0,34.5773,34.6064,34.5676,34.587,168191.0
2024-03-08 13:55:00,35.65,35.67,35.63,35.66,206682.0,34.587,34.6064,34.5676,34.5967,206682.0
2024-03-08 14:00:00,35.66,35.7,35.65,35.69,253780.0,34.5967,34.6355,34.587,34.6258,253780.0
2024-03-08 14:05:00,35.69,35.7,35.66,35.68,256351.0,34.6258,34.6355,34.5967,34.6161,256351.0
2024-03-08 14:10:00,35.67,35.7,35.66,35.7,174566.0,34.6064,34.6355,34.5967,34.6355,174566.0
2024-03-08 14:15:00,35.7,35.75,35.7,35.75,230393.0,34.6355,34.684,34.6355,34.684,230393.0
2024-03-08 14:20:00,35.75,35.79,35.74,35.76,462987.0,34.684,34.7228,34.6743,34.6937,462987.0
2024-03-08 14:25:00,35.76,35.78,35.74,35.76,304427.0,34.6937,34.7131,34.6743,34.6937,304427.0
2024-03-08 14:30:00,35.76,35.79,35.75,35.75,359666.0,34.6937,34.7228,34.684,34.684,359666.0
2024-03-08 14:35:00,35.76,35.82,35.75,35.77,357405.0,34.6937,34.7519,34.684,34.7034,357405.0
2024-03-08 14:40:00,35.77,35.79,35.74,35.77,443941.0,34.7034,34.7228,34.6743,34.7034,443941.0
2024-03-08 14:45:00,35.77,35.79,35.75,35.76,328780.0,34.7034,34.7228,34.684,34.6937,328780.0
2024-03-08 14:50:00,35.76,35.79,35.71,35.72,408427.0,34.6937,34.7228,34.6452,34.6549,408427.0
2024-03-08 14:55:00,35.72,35.74,35.67,35.68,494170.0,34.6549,34.6743,34.6064,34.6161,494170.0
2024-03-08 15:00:00,35.68,35.72,35.68,35.69,396821.0,34.6161,34.6549,34.6161,34.6258,396821.0
2024-03-08 15:05:00,35.7,35.7,35.66,35.7,351597.0,34.6355,34.6355,34.5967,34.6355,351597.0
2024-03-08 15:10:00,35.69,35.7,35.65,35.69,375334.0,34.6258,34.6355,34.587,34.6258,375334.0
2024-03-08 15:15:00,35.69,35.74,35.68,35.73,425269.0,34.6258,34.6743,34.6161,34.6646,425269.0
2024-03-08 15:20:00,35.73,35.75,35.71,35.72,261876.0,34.6646,34.684,34.6452,34.6549,261876.0
2024-03-08 15:25:00,35.72,35.73,35.64,35.66,413607.0,34.6549,34.6646,34.5773,34.5967,413607.0
2024-03-08 15:30:00,35.65,35.74,35.64,35.73,546563.0,34.587,34.6743,34.5773,34.6646,546563.0
2024-03-08 15:35:00,35.73,35.74,35.69,35.7,512458.0,34.6646,34.6743,34.6258,34.6355,512458.0
2024-03-08 15:40:00,35.7,35.75,35.67,35.68,442217.0,34.6355,34.684,34.6064,34.6161,442217.0
2024-03-08 15:45:00,35.68,35.7,35.65,35.66,487584.0,34.6161,34.6355,34.587,34.5967,487584.0
2024-03-08 15:50:00,35.66,35.69,35.65,35.68,735267.0,34.5967,34.6258,34.587,34.6161,735267.0
2024-03-08 15:55:00,35.67,35.67,35.57,35.6,1677438.0,34.6064,34.6064,34.5094,34.5385,1677438.0
2024-03-11 09:30:00,35.39,35.67,35.27,35.64,941634.0,34.3347,34.6064,34.2183,34.5773,941634.0
2024-03-11 09:35:00,35.64,35.68,35.46,35.51,706746.0,34.5773,34.6161,34.4026,34.4511,706746.0
2024-03-11 09:40:00,35.52,35.63,35.39,35.61,478919.0,34.4608,34.5676,34.3347,34.5482,478919.0
2024-03-11 09:45:00,35.6,35.63,35.51,35.53,354013.0,34.5385,34.5676,34.4511,34.4705,354013.0
2024-03-11 09:50:00,35.54,35.57,35.52,35.57,234700.0,34.4802,34.5094,34.4608,34.5094,234700.0
2024-03-11 09:55:00,35.57,35.65,35.55,35.61,246782.0,34.5094,34.587,34.4899,34.5482,246782.0
2024-03-11 10:00:00,35.62,35.63,35.56,35.57,336699.0,34.5579,34.5676,34.4997,34.5094,336699.0
2024-03-11 10:05:00,35.57,35.59,35.54,35.58,305666.0,34.5094,34.5288,34.4802,34.5191,305666.0
2024-03-11 10:10:00,35.58,35.61,35.52,35.54,464243.0,34.5191,34.5482,34.4608,34.4802,464243.0
2024-03-11 10:15:00,35.54,35.63,35.53,35.63,224308.0,34.4802,34.5676,34.4705,34.5676,224308.0
2024-03-11 10:20:00,35.63,35.66,35.58,35.59,244470.0,34.5676,34.5967,34.5191,34.5288,244470.0
2024-03-11 10:25:00,35.59,35.61,35.55,35.6,298410.0,34.5288,34.5482,34.4899,34.5385,298410.0
2024-03-11 10:30:00,35.59,35.63,35.57,35.63,193674.0,34.5288,34.5676,34.5094,34.5676,193674.0
2024-03-11 10:35:00,35.63,35.63,35.56,35.57,281693.0,34.5676,34.5676,34.4997,34.5094,281693.0
2024-03-11 10:40:00,35.57,35.59,35.54,35.57,226370.0,34.5094,34.5288,34.4802,34.5094,226370.0
2024-03-11 10:45:00,35.57,35.58,35.53,35.58,297759.0,34.5094,34.5191,34.4705,34.5191,297759.0
2024-03-11 10:50:00,35.57,35.6,35.49,35.52,354727.0,34.5094,34.5385,34.4317,34.4608,354727.0
2024-03-11 10:55:00,35.53,35.61,35.52,35.61,222551.0,34.4705,34.5482,34.4608,34.5482,222551.0
2024-03-11 11:00:00,35.61,35.62,35.55,35.57,202981.0,34.5482,34.5579,34.4899,34.5094,202981.0
2024-03-11 11:05:00,35.57,35.63,35.56,35.62,98959.0,34.5094,34.5676,34.4997,34.5579,98959.0
2024-03-11 11:10:00,35.63,35.63,35.57,35.59,193729.0,34.5676,34.5676,34.5094,34.5288,193729.0
2024-03-11 11:15:00,35.59,35.61,35.57,35.59,133645.0,34.5288,34.5482,34.5094,34.5288,133645.0
2024-03-11 11:20:00,35.59,35.6,35.53,35.55,185998.0,34.5288,34.5385,34.4705,34.4899,185998.0
2024-03-11 11:25:00,35.55,35.6,35.51,35.52,303114.0,34.4899,34.5385,34.4511,34.4608,303114.0
2024-03-11 11:30:00,35.52,35.54,35.5,35.52,231919.0,34.4608,34.4802,34.4414,34.4608,231919.0
2024-03-11 11:35:00,35.52,35.58,35.51,35.57,120814.0,34.4608,34.5191,34.4511,34.5094,120814.0
2024-03-11 11:40:00,35.57,35.57,35.53,35.55,124319.0,34.5094,34.5094,34.4705,34.4899,124319.0
2024-03-11 11:45:00,35.55,35.56,35.52,35.52,147972.0,34.4899,34.4997,34.4608,34.4608,147972.0
2024-03-11 11:50:00,35.52,35.54,35.5,35.52,154691.0,34.4608,34.4802,34.4414,34.4608,154691.0
2024-03-11 11:55:00,35.52,35.53,35.51,35.52,100435.0,34.4608,34.4705,34.4511,34.4608,100435.0
2024-03-11 12:00:00,35.52,35.52,35.47,35.47,224485.0,34.4608,34.4608,34.4123,34.4123,224485.0
2024-03-11 12:05:00,35.47,35.52,35.46,35.5,128670.0,34.4123,34.4608,34.4026,34.4414,128670.0
2024-03-11 12:10:00,35.5,35.54,35.49,35.52,108599.0,34.4414,34.4802,34.4317,34.4608,108599.0
2024-03-11 12:15:00,35.51,35.55,35.51,35.55,99917.0,34.4511,34.4899,34.4511,34.4899,99917.0
2024-03-11 12:20:00,35.55,35.56,35.52,35.56,110337.0,34.4899,34.4997,34.4608,34.4997,110337.0
2024-03-11 12:25:00,35.55,35.58,35.54,35.57,197886.0,34.4899,34.5191,34.4802,34.5094,197886.0
2024-03-11 12:30:00,35.57,35.58,35.53,35.55,139373.0,34.5094,34.5191,34.4705,34.4899,139373.0
2024-03-11 12:35:00,35.55,35.57,35.54,35.55,122070.0,34.4899,34.5094,34.4802,34.4899,122070.0
2024-03-11 12:40:00,35.55,35.58,35.54,35.57,144901.0,34.4899,34.5191,34.4802,34.5094,144901.0
2024-03-11 12:45:00,35.57,35.6,35.56,35.57,175249.0,34.5094,34.5385,34.4997,34.5094,175249.0
2024-03-11 12:50:00,35.57,35.6,35.56,35.59,99693.0,34.5094,34.5385,34.4997,34.5288,99693.0
2024-03-11 12:55:00,35.59,35.63,35.59,35.61,319500.0,34.5288,34.5676,34.5288,34.5482,319500.0
2024-03-11 13:00:00,35.61,35.66,35.59,35.66,325195.0,34.5482,34.5967,34.5288,34.5967,325195.0
2024-03-11 13:05:00,35.66,35.7,35.65,35.69,227991.0,34.5967,34.6355,34.587,34.6258,227991.0
2024-03-11 13:10:00,35.7,35.7,35.64,35.68,310122.0,34.6355,34.6355,34.5773,34.6161,310122.0
2024-03-11 13:15:00,35.68,35.71,35.66,35.71,268348.0,34.6161,34.6452,34.5967,34.6452,268348.0
2024-03-11 13:20:00,35.7,35.74,35.69,35.73,301592.0,34.6355,34.6743,34.6258,34.6646,301592.0
2024-03-11 13:25:00,35.73,35.76,35.71,35.76,316054.0,34.6646,34.6937,34.6452,34.6937,316054.0
2024-03-11 13:30:00,35.76,35.77,35.7,35.71,273876.0,34.6937,34.7034,34.6355,34.6452,273876.0
2024-03-11 13:35:00,35.72,35.75,35.71,35.75,207108.0,34.6549,34.684,34.6452,34.684,207108.0
2024-03-11 13:40:00,35.75,35.75,35.71,35.73,296844.0,34.684,34.684,34.6452,34.6646,296844.0
2024-03-11 13:45:00,35.73,35.77,35.73,35.75,290019.0,34.6646,34.7034,34.6646,34.684,290019.0
2024-03-11 13:50:00,35.76,35.81,35.75,35.79,246184.0,34.6937,34.7422,34.684,34.7228,246184.0
2024-03-11 13:55:00,35.8,35.84,35.79,35.84,427958.0,34.7325,34.7713,34.7228,34.7713,427958.0
2024-03-11 14:00:00,35.84,35.84,35.79,35.79,569583.0,34.7713,34.7713,34.7228,34.7228,569583.0
2024-03-11 14:05:00,35.8,35.83,35.78,35.83,386646.0,34.7325,34.7616,34.7131,34.7616,386646.0
2024-03-11 14:10:00,35.83,35.85,35.81,35.83,495917.0,34.7616,34.781,34.7422,34.7616,495917.0
2024-03-11 14:15:00,35.83,35.86,35.8,35.8,468418.0,34.7616,34.7907,34.7325,34.7325,468418.0
2024-03-11 14:20:00,35.8,35.88,35.8,35.87,445986.0,34.7325,34.8101,34.7325,34.8004,445986.0
2024-03-11 14:25:00,35.87,35.88,35.82,35.84,328101.0,34.8004,34.8101,34.7519,34.7713,328101.0
2024-03-11 14:30:00,35.83,35.84,35.8,35.8,457505.0,34.7616,34.7713,34.7325,34.7325,457505.0
2024-03-11 14:35:00,35.81,35.83,35.79,35.82,380845.0,34.7422,34.7616,34.7228,34.7519,380845.0
2024-03-11 14:40:00,35.82,35.87,35.8,35.84,334300.0,34.7519,34.8004,34.7325,34.7713,334300.0
2024-03-11 14:45:00,35.84,35.84,35.79,35.8,350073.0,34.7713,34.7713,34.7228,34.7325,350073.0
2024-03-11 14:50:00,35.8,35.84,35.8,35.84,311319.0,34.7325,34.7713,34.7325,34.7713,311319.0
2024-03-11 14:55:00,35.84,35.87,35.83,35.87,373824.0,34.7713,34.8004,34.7616,34.8004,373824.0
2024-03-11 15:00:00,35.87,35.88,35.84,35.86,459457.0,34.8004,34.8101,34.7713,34.7907,459457.0
2024-03-11 15:05:00,35.86,35.87,35.82,35.82,211070.0,34.7907,34.8004,34.7519,34.7519,211070.0
2024-03-11 15:10:00,35.83,35.89,35.82,35.87,403247.0,34.7616,34.8198,34.7519,34.8004,403247.0
2024-03-11 15:15:00,35.87,35.9,35.86,35.88,386632.0,34.8004,34.8295,34.7907,34.8101,386632.0
2024-03-11 15:20:00,35.88,35.92,35.87,35.9,368706.0,34.8101,34.8489,34.8004,34.8295,368706.0
2024-03-11 15:25:00,35.9,35.9,35.84,35.84,497944.0,34.8295,34.8295,34.7713,34.7713,497944.0
2024-03-11 15:30:00,35.84,35.87,35.83,35.83,508474.0,34.7713,34.8004,34.7616,34.7616,508474.0
2024-03-11 15:35:00,35.84,35.89,35.83,35.89,436607.0,34.7713,34.8198,34.7616,34.8198,436607.0
2024-03-11 15:40:00,35.89,35.93,35.87,35.88,427697.0,34.8198,34.8586,34.8004,34.8101,427697.0
2024-03-11 15:45:00,35.88,35.89,35.81,35.83,550356.0,34.8101,34.8198,34.7422,34.7616,550356.0
2024-03-11 15:50:00,35.83,35.88,35.82,35.84,975235.0,34.7616,34.8101,34.7519,34.7713,975235.0
2024-03-11 15:55:00,35.84,35.91,35.82,35.9,1655342.0,34.7713,34.8392,34.7519,34.8295,1655342.0
2024-03-12 09:30:00,35.9,36.09,35.81,36.05,1010839.0,34.8295,35.0138,34.7422,34.975,1010839.0
2024-03-12 09:35:00,36.05,36.06,35.81,35.87,408198.0,34.975,34.9847,34.7422,34.8004,408198.0
2024-03-12 09:40:00,35.87,35.89,35.77,35.84,310812.0,34.8004,34.8198,34.7034,34.7713,310812.0
2024-03-12 09:45:00,35.85,35.87,35.8,35.83,271036.0,34.781,34.8004,34.7325,34.7616,271036.0
2024-03-12 09:50:00,35.83,35.91,35.81,35.88,279830.0,34.7616,34.8392,34.7422,34.8101,279830.0
2024-03-12 09:55:00,35.88,36.0,35.87,35.97,311955.0,34.8101,34.9265,34.8004,34.8974,311955.0
2024-03-12 10:00:00,35.97,36.02,35.95,35.96,284527.0,34.8974,34.9459,34.878,34.8877,284527.0
2024-03-12 10:05:00,35.96,36.0,35.95,35.96,329489.0,34.8877,34.9265,34.878,34.8877,329489.0
2024-03-12 10:10:00,35.97,35.98,35.92,35.92,261922.0,34.8974,34.9071,34.8489,34.8489,261922.0
2024-03-12 10:15:00,35.92,35.98,35.9,35.97,300462.0,34.8489,34.9071,34.8295,34.8974,300462.0
2024-03-12 10:20:00,35.96,36.02,35.93,36.02,333761.0,34.8877,34.9459,34.8586,34.9459,333761.0
2024-03-12 10:25:00,36.02,36.05,35.99,36.02,462357.0,34.9459,34.975,34.9168,34.9459,462357.0
2024-03-12 10:30:00,36.02,36.03,35.94,36.0,387890.0,34.9459,34.9556,34.8683,34.9265,387890.0
2024-03-12 10:35:00,36.0,36.05,35.98,36.01,279942.0,34.9265,34.975,34.9071,34.9362,279942.0
2024-03-12 10:40:00,36.01,36.09,36.0,36.08,284730.0,34.9362,35.0138,34.9265,35.0041,284730.0
2024-03-12 10:45:00,36.08,36.08,36.02,36.07,315844.0,35.0041,35.0041,34.9459,34.9944,315844.0
2024-03-12 10:50:00,36.06,36.14,36.03,36.14,565618.0,34.9847,35.0624,34.9556,35.0624,565618.0
2024-03-12 10:55:00,36.14,36.15,36.08,36.11,220772.0,35.0624,35.0721,35.0041,35.0332,220772.0
2024-03-12 11:00:00,36.11,36.12,36.06,36.08,240330.0,35.0332,35.043,34.9847,35.0041,240330.0
2024-03-12 11:05:00,36.08,36.12,36.04,36.12,177070.0,35.0041,35.043,34.9653,35.043,177070.0
2024-03-12 11:10:00,36.11,36.13,36.1,36.13,228757.0,35.0332,35.0527,35.0235,35.0527,228757.0
2024-03-12 11:15:00,36.13,36.15,36.1,36.11,203795.0,35.0527,35.0721,35.0235,35.0332,203795.0
2024-03-12 11:20:00,36.11,36.13,36.07,36.07,175168.0,35.0332,35.0527,34.9944,34.9944,175168.0
2024-03-12 11:25:00,36.08,36.09,36.05,36.06,195683.0,35.0041,35.0138,34.975,34.9847,195683.0
2024-03-12 11:30:00,36.06,36.09,36.05,36.09,169391.0,34.9847,35.0138,34.975,35.0138,169391.0
2024-03-12 11:35:00,36.08,36.15,36.08,36.15,286737.0,35.0041,35.0721,35.0041,35.0721,286737.0
2024-03-12 11:40:00,36.15,36.15,36.11,36.12,291704.0,35.0721,35.0721,35.0332,35.043,291704.0
2024-03-12 11:45:00,36.12,36.12,36.05,36.06,428970.0,35.043,35.043,34.975,34.9847,428970.0
2024-03-12 11:50:00,36.05,36.12,36.05,36.09,218421.0,34.975,35.043,34.975,35.0138,218421.0
2024-03-12 11:55:00,36.09,36.13,36.09,36.13,155469.0,35.0138,35.0527,35.0138,35.0527,155469.0
2024-03-12 12:00:00,36.13,36.13,36.05,36.07,254360.0,35.0527,35.0527,34.975,34.9944,254360.0
2024-03-12 12:05:00,36.06,36.13,36.06,36.09,215158.0,34.9847,35.0527,34.9847,35.0138,215158.0
2024-03-12 12:10:00,36.09,36.11,36.07,36.09,157737.0,35.0138,35.0332,34.9944,35.0138,157737.0
2024-03-12 12:15:00,36.09,36.1,36.06,36.07,244684.0,35.0138,35.0235,34.9847,34.9944,244684.0
2024-03-12 12:20:00,36.07,36.1,36.05,36.09,190535.0,34.9944,35.0235,34.975,35.0138,190535.0
2024-03-12 12:25:00,36.08,36.1,36.05,36.07,263316.0,35.0041,35.0235,34.975,34.9944,263316.0
2024-03-12 12:30:00,36.07,36.08,36.04,36.05,293925.0,34.9944,35.0041,34.9653,34.975,293925.0
2024-03-12 12:35:00,36.06,36.07,36.01,36.02,264447.0,34.9847,34.9944,34.9362,34.9459,264447.0
2024-03-12 12:40:00,36.02,36.02,35.97,35.98,281525.0,34.9459,34.9459,34.8974,34.9071,281525.0
2024-03-12 12:45:00,35.98,35.99,35.94,35.98,309901.0,34.9071,34.9168,34.8683,34.9071,309901.0
2024-03-12 12:50:00,35.98,36.03,35.98,36.02,176441.0,34.9071,34.9556,34.9071,34.9459,176441.0
2024-03-12 12:55:00,36.02,36.05,35.99,36.05,205699.0,34.9459,34.975,34.9168,34.975,205699.0
2024-03-12 13:00:00,36.05,36.06,35.94,35.95,271000.0,34.975,34.9847,34.8683,34.878,271000.0
2024-03-12 13:05:00,35.95,35.96,35.88,35.91,243279.0,34.878,34.8877,34.8101,34.8392,243279.0
2024-03-12 13:10:00,35.91,35.93,35.9,35.91,132163.0,34.8392,34.8586,34.8295,34.8392,132163.0
2024-03-12 13:15:00,35.92,36.0,35.91,36.0,170325.0,34.8489,34.9265,34.8392,34.9265,170325.0
2024-03-12 13:20:00,36.0,36.03,35.96,35.97,205513.0,34.9265,34.9556,34.8877,34.8974,205513.0
2024-03-12 13:25:00,35.97,36.0,35.95,35.95,145382.0,34.8974,34.9265,34.878,34.878,145382.0
2024-03-12 13:30:00,35.96,35.97,35.91,35.92,189889.0,34.8877,34.8974,34.8392,34.8489,189889.0
2024-03-12 13:35:00,35.92,35.93,35.89,35.91,162119.0,34.8489,34.8586,34.8198,34.8392,162119.0
2024-03-12 13:40:00,35.91,35.92,35.89,35.91,88856.0,34.8392,34.8489,34.8198,34.8392,88856.0
2024-03-12 13:45:00,35.91,35.96,35.9,35.96,184225.0,34.8392,34.8877,34.8295,34.8877,184225.0
2024-03-12 13:50:00,35.95,35.96,35.93,35.95,177833.0,34.878,34.8877,34.8586,34.878,177833.0
2024-03-12 13:55:00,35.94,35.99,35.94,35.98,157686.0,34.8683,34.9168,34.8683,34.9071,157686.0
2024-03-12 14:00:00,35.98,35.99,35.93,35.93,133113.0,34.9071,34.9168,34.8586,34.8586,133113.0
2024-03-12 14:05:00,35.94,35.95,35.92,35.94,159171.0,34.8683,34.878,34.8489,34.8683,159171.0
2024-03-12 14:10:00,35.95,35.97,35.93,35.94,203448.0,34.878,34.8974,34.8586,34.8683,203448.0
2024-03-12 14:15:00,35.94,35.97,35.93,35.97,134204.0,34.8683,34.8974,34.8586,34.8974,134204.0
2024-03-12 14:20:00,35.97,35.99,35.96,35.97,157418.0,34.8974,34.9168,34.8877,34.8974,157418.0
2024-03-12 14:25:00,35.97,36.01,35.96,36.01,224531.0,34.8974,34.9362,34.8877,34.9362,224531.0
2024-03-12 14:30:00,36.01,36.02,35.99,36.01,177486.0,34.9362,34.9459,34.9168,34.9362,177486.0
2024-03-12 14:35:00,36.01,36.04,36.0,36.03,179970.0,34.9362,34.9653,34.9265,34.9556,179970.0
2024-03-12 14:40:00,36.02,36.03,35.96,35.97,269294.0,34.9459,34.9556,34.8877,34.8974,269294.0
2024-03-12 14:45:00,35.97,36.01,35.95,36.01,165258.0,34.8974,34.9362,34.878,34.9362,165258.0
2024-03-12 14:50:00,36.01,36.06,36.0,36.04,234652.0,34.9362,34.9847,34.9265,34.9653,234652.0
2024-03-12 14:55:00,36.04,36.08,36.04,36.07,177858.0,34.9653,35.0041,34.9653,34.9944,177858.0
2024-03-12 15:00:00,36.06,36.07,36.05,36.07,164597.0,34.9847,34.9944,34.975,34.9944,164597.0
2024-03-12 15:05:00,36.07,36.08,36.05,36.08,119797.0,34.9944,35.0041,34.975,35.0041,119797.0
2024-03-12 15:10:00,36.08,36.08,36.03,36.05,149599.0,35.0041,35.0041,34.9556,34.975,149599.0
2024-03-12 15:15:00,36.05,36.05,36.01,36.02,258794.0,34.975,34.975,34.9362,34.9459,258794.0
2024-03-12 15:20:00,36.02,36.07,36.02,36.07,287992.0,34.9459,34.9944,34.9459,34.9944,287992.0
2024-03-12 15:25:00,36.07,36.08,36.05,36.08,227315.0,34.9944,35.0041,34.975,35.0041,227315.0
2024-03-12 15:30:00,36.08,36.08,35.99,36.0,325118.0,35.0041,35.0041,34.9168,34.9265,325118.0
2024-03-12 15:35:00,36.0,36.03,35.98,36.01,254273.0,34.9265,34.9556,34.9071,34.9362,254273.0
2024-03-12 15:40:00,36.01,36.03,35.94,35.95,343714.0,34.9362,34.9556,34.8683,34.878,343714.0
2024-03-12 15:45:00,35.94,35.99,35.94,35.98,412093.0,34.8683,34.9168,34.8683,34.9071,412093.0
2024-03-12 15:50:00,35.98,36.0,35.96,35.99,368291.0,34.9071,34.9265,34.8877,34.9168,368291.0
2024-03-12 15:55:00,35.98,36.01,35.95,35.95,1625622.0,34.9071,34.9362,34.878,34.878,1625622.0
2024-03-13 09:30:00,35.96,36.15,35.96,36.05,884196.0,34.8877,35.0721,34.8877,34.975,884196.0
2024-03-13 09:35:00,36.07,36.2,36.06,36.18,605002.0,34.9944,35.1206,34.9847,35.1012,605002.0
2024-03-13 09:40:00,36.18,36.29,36.17,36.25,681392.0,35.1012,35.2079,35.0915,35.1691,681392.0
2024-03-13 09:45:00,36.25,36.35,36.24,36.31,622973.0,35.1691,35.2661,35.1594,35.2273,622973.0
2024-03-13 09:50:00,36.31,36.39,36.27,36.39,799613.0,35.2273,35.3049,35.1885,35.3049,799613.0
2024-03-13 09:55:00,36.39,36.43,36.36,36.41,569016.0,35.3049,35.3437,35.2758,35.3243,569016.0
2024-03-13 10:00:00,36.41,36.45,36.32,36.34,581943.0,35.3243,35.3631,35.237,35.2564,581943.0
2024-03-13 10:05:00,36.34,36.38,36.32,36.37,346906.0,35.2564,35.2952,35.237,35.2855,346906.0
2024-03-13 10:10:00,36.36,36.38,36.29,36.37,298856.0,35.2758,35.2952,35.2079,35.2855,298856.0
2024-03-13 10:15:00,36.37,36.38,36.31,36.35,269442.0,35.2855,35.2952,35.2273,35.2661,269442.0
2024-03-13 10:20:00,36.34,36.38,36.32,36.34,302876.0,35.2564,35.2952,35.237,35.2564,302876.0
2024-03-13 10:25:00,36.34,36.35,36.32,36.34,220426.0,35.2564,35.2661,35.237,35.2564,220426.0
2024-03-13 10:30:00,36.34,36.35,36.29,36.32,263979.0,35.2564,35.2661,35.2079,35.237,263979.0
2024-03-13 10:35:00,36.32,36.35,36.3,36.33,192975.0,35.237,35.2661,35.2176,35.2467,192975.0
2024-03-13 10:40:00,36.32,36.33,36.24,36.26,333828.0,35.237,35.2467,35.1594,35.1788,333828.0
2024-03-13 10:45:00,36.26,36.3,36.22,36.23,314771.0,35.1788,35.2176,35.14,35.1497,314771.0
2024-03-13 10:50:00,36.25,36.28,36.2,36.23,501740.0,35.1691,35.1982,35.1206,35.1497,501740.0
2024-03-13 10:55:00,36.23,36.29,36.22,36.27,334666.0,35.1497,35.2079,35.14,35.1885,334666.0
2024-03-13 11:00:00,36.27,36.34,36.26,36.32,404466.0,35.1885,35.2564,35.1788,35.237,404466.0
2024-03-13 11:05:00,36.32,36.36,36.31,36.34,264185.0,35.237,35.2758,35.2273,35.2564,264185.0
2024-03-13 11:10:00,36.34,36.36,36.32,36.34,286790.0,35.2564,35.2758,35.237,35.2564,286790.0
2024-03-13 11:15:00,36.34,36.38,36.32,36.34,410462.0,35.2564,35.2952,35.237,35.2564,410462.0
2024-03-13 11:20:00,36.34,36.37,36.32,36.33,257415.0,35.2564,35.2855,35.237,35.2467,257415.0
2024-03-13 11:25:00,36.33,36.34,36.3,36.3,216874.0,35.2467,35.2564,35.2176,35.2176,216874.0
2024-03-13 11:30:00,36.3,36.31,36.27,36.28,237234.0,35.2176,35.2273,35.1885,35.1982,237234.0
2024-03-13 11:35:00,36.29,36.37,36.26,36.34,398201.0,35.2079,35.2855,35.1788,35.2564,398201.0
2024-03-13 11:40:00,36.34,36.42,36.34,36.39,437450.0,35.2564,35.334,35.2564,35.3049,437450.0
2024-03-13 11:45:00,36.39,36.41,36.36,36.37,343531.0,35.3049,35.3243,35.2758,35.2855,343531.0
2024-03-13 11:50:00,36.38,36.39,36.35,36.37,239831.0,35.2952,35.3049,35.2661,35.2855,239831.0
2024-03-13 11:55:00,36.37,36.39,36.35,36.35,240950.0,35.2855,35.3049,35.2661,35.2661,240950.0
2024-03-13 12:00:00,36.35,36.36,36.33,36.34,205539.0,35.2661,35.2758,35.2467,35.2564,205539.0
2024-03-13 12:05:00,36.33,36.36,36.32,36.32,222533.0,35.2467,35.2758,35.237,35.237,222533.0
2024-03-13 12:10:00,36.32,36.33,36.27,36.27,266244.0,35.237,35.2467,35.1885,35.1885,266244.0
2024-03-13 12:15:00,36.27,36.31,36.26,36.3,364424.0,35.1885,35.2273,35.1788,35.2176,364424.0
2024-03-13 12:20:00,36.3,36.3,36.25,36.26,166637.0,35.2176,35.2176,35.1691,35.1788,166637.0
2024-03-13 12:25:00,36.26,36.27,36.22,36.23,253889.0,35.1788,35.1885,35.14,35.1497,253889.0
2024-03-13 12:30:00,36.23,36.26,36.21,36.26,287107.0,35.1497,35.1788,35.1303,35.1788,287107.0
2024-03-13 12:35:00,36.25,36.3,36.25,36.29,223076.0,35.1691,35.2176,35.1691,35.2079,223076.0
2024-03-13 12:40:00,36.29,36.29,36.24,36.24,326132.0,35.2079,35.2079,35.1594,35.1594,326132.0
2024-03-13 12:45:00,36.24,36.28,36.21,36.21,323095.0,35.1594,35.1982,35.1303,35.1303,323095.0
2024-03-13 12:50:00,36.22,36.24,36.15,36.17,313674.0,35.14,35.1594,35.0721,35.0915,313674.0
2024-03-13 12:55:00,36.17,36.19,36.13,36.15,390006.0,35.0915,35.1109,35.0527,35.0721,390006.0
2024-03-13 13:00:00,36.15,36.19,36.11,36.16,426558.0,35.0721,35.1109,35.0332,35.0818,426558.0
2024-03-13 13:05:00,36.15,36.22,36.15,36.21,266405.0,35.0721,35.14,35.0721,35.1303,266405.0
2024-03-13 13:10:00,36.2,36.24,36.2,36.23,273387.0,35.1206,35.1594,35.1206,35.1497,273387.0
2024-03-13 13:15:00,36.23,36.25,36.17,36.19,357757.0,35.1497,35.1691,35.0915,35.1109,357757.0
2024-03-13 13:20:00,36.18,36.25,36.17,36.23,271657.0,35.1012,35.1691,35.0915,35.1497,271657.0
2024-03-13 13:25:00,36.23,36.25,36.19,36.19,304298.0,35.1497,35.1691,35.1109,35.1109,304298.0
2024-03-13 13:30:00,36.19,36.2,36.12,36.13,347812.0,35.1109,35.1206,35.043,35.0527,347812.0
2024-03-13 13:35:00,36.13,36.16,36.12,36.15,239297.0,35.0527,35.0818,35.043,35.0721,239297.0
2024-03-13 13:40:00,36.15,36.18,36.14,36.16,275851.0,35.0721,35.1012,35.0624,35.0818,275851.0
2024-03-13 13:45:00,36.16,36.19,36.15,36.18,176739.0,35.0818,35.1109,35.0721,35.1012,176739.0
2024-03-13 13:50:00,36.17,36.18,36.15,36.18,170330.0,35.0915,35.1012,35.0721,35.1012,170330.0
2024-03-13 13:55:00,36.18,36.21,36.17,36.2,179478.0,35.1012,35.1303,35.0915,35.1206,179478.0
2024-03-13 14:00:00,36.2,36.21,36.17,36.19,122190.0,35.1206,35.1303,35.0915,35.1109,122190.0
2024-03-13 14:05:00,36.19,36.2,36.17,36.18,109376.0,35.1109,35.1206,35.0915,35.1012,109376.0
2024-03-13 14:10:00,36.18,36.19,36.15,36.18,177299.0,35.1012,35.1109,35.0721,35.1012,177299.0
2024-03-13 14:15:00,36.19,36.21,36.18,36.19,132026.0,35.1109,35.1303,35.1012,35.1109,132026.0
2024-03-13 14:20:00,36.19,36.19,36.16,36.17,130262.0,35.1109,35.1109,35.0818,35.0915,130262.0
2024-03-13 14:25:00,36.17,36.19,36.15,36.18,184362.0,35.0915,35.1109,35.0721,35.1012,184362.0
2024-03-13 14:30:00,36.18,36.21,36.17,36.2,131451.0,35.1012,35.1303,35.0915,35.1206,131451.0
2024-03-13 14:35:00,36.2,36.21,36.18,36.2,222857.0,35.1206,35.1303,35.1012,35.1206,222857.0
2024-03-13 14:40:00,36.2,36.2,36.13,36.15,216061.0,35.1206,35.1206,35.0527,35.0721,216061.0
2024-03-13 14:45:00,36.15,36.17,36.14,36.16,169662.0,35.0721,35.0915,35.0624,35.0818,169662.0
2024-03-13 14:50:00,36.15,36.17,36.14,36.16,158229.0,35.0721,35.0915,35.0624,35.0818,158229.0
2024-03-13 14:55:00,36.16,36.17,36.13,36.14,189000.0,35.0818,35.0915,35.0527,35.0624,189000.0
2024-03-13 15:00:00,36.14,36.17,36.13,36.14,208829.0,35.0624,35.0915,35.0527,35.0624,208829.0
2024-03-13 15:05:00,36.15,36.17,36.14,36.16,164554.0,35.0721,35.0915,35.0624,35.0818,164554.0
2024-03-13 15:10:00,36.16,36.16,36.13,36.15,198326.0,35.0818,35.0818,35.0527,35.0721,198326.0
2024-03-13 15:15:00,36.16,36.17,36.14,36.16,251343.0,35.0818,35.0915,35.0624,35.0818,251343.0
2024-03-13 15:20:00,36.15,36.19,36.15,36.16,259676.0,35.0721,35.1109,35.0721,35.0818,259676.0
2024-03-13 15:25:00,36.17,36.17,36.0,36.05,478007.0,35.0915,35.0915,34.9265,34.975,478007.0
2024-03-13 15:30:00,36.06,36.14,36.05,36.13,623289.0,34.9847,35.0624,34.975,35.0527,623289.0
2024-03-13 15:35:00,36.13,36.17,36.12,36.16,473207.0,35.0527,35.0915,35.043,35.0818,473207.0
2024-03-13 15:40:00,36.16,36.16,36.12,36.12,345644.0,35.0818,35.0818,35.043,35.043,345644.0
2024-03-13 15:45:00,36.13,36.15,36.09,36.14,505137.0,35.0527,35.0721,35.0138,35.0624,505137.0
2024-03-13 15:50:00,36.13,36.16,36.06,36.11,831104.0,35.0527,35.0818,34.9847,35.0332,831104.0
2024-03-13 15:55:00,36.11,36.16,36.05,36.07,3349996.0,35.0332,35.0818,34.975,34.9944,3349996.0
2024-03-14 09:30:00,35.92,36.22,35.85,35.95,1079435.0,34.8489,35.14,34.781,34.878,1079435.0
2024-03-14 09:35:00,35.96,36.09,35.95,36.07,289957.0,34.8877,35.0138,34.878,34.9944,289957.0
2024-03-14 09:40:00,36.07,36.13,36.04,36.08,323734.0,34.9944,35.0527,34.9653,35.0041,323734.0
2024-03-14 09:45:00,36.08,36.1,35.81,35.82,958484.0,35.0041,35.0235,34.7422,34.7519,958484.0
2024-03-14 09:50:00,35.82,35.89,35.74,35.75,717608.0,34.7519,34.8198,34.6743,34.684,717608.0
2024-03-14 09:55:00,35.76,35.78,35.6,35.63,818230.0,34.6937,34.7131,34.5385,34.5676,818230.0
2024-03-14 10:00:00,35.63,35.75,35.61,35.73,695573.0,34.5676,34.684,34.5482,34.6646,695573.0
2024-03-14 10:05:00,35.73,35.8,35.68,35.79,459546.0,34.6646,34.7325,34.6161,34.7228,459546.0
2024-03-14 10:10:00,35.79,35.8,35.68,35.71,451073.0,34.7228,34.7325,34.6161,34.6452,451073.0
2024-03-14 10:15:00,35.72,35.75,35.65,35.71,578393.0,34.6549,34.684,34.587,34.6452,578393.0
2024-03-14 10:20:00,35.7,35.73,35.64,35.65,348283.0,34.6355,34.6646,34.5773,34.587,348283.0
2024-03-14 10:25:00,35.66,35.66,35.56,35.58,497002.0,34.5967,34.5967,34.4997,34.5191,497002.0
2024-03-14 10:30:00,35.58,35.65,35.57,35.61,315679.0,34.5191,34.587,34.5094,34.5482,315679.0
2024-03-14 10:35:00,35.61,35.65,35.57,35.63,297987.0,34.5482,34.587,34.5094,34.5676,297987.0
2024-03-14 10:40:00,35.64,35.65,35.56,35.57,292391.0,34.5773,34.587,34.4997,34.5094,292391.0
2024-03-14 10:45:00,35.57,35.62,35.55,35.59,314324.0,34.5094,34.5579,34.4899,34.5288,314324.0
2024-03-14 10:50:00,35.59,35.59,35.51,35.55,363106.0,34.5288,34.5288,34.4511,34.4899,363106.0
2024-03-14 10:55:00,35.54,35.59,35.51,35.58,341406.0,34.4802,34.5288,34.4511,34.5191,341406.0
2024-03-14 11:00:00,35.59,35.64,35.56,35.59,396950.0,34.5288,34.5773,34.4997,34.5288,396950.0
2024-03-14 11:05:00,35.59,35.63,35.54,35.57,266577.0,34.5288,34.5676,34.4802,34.5094,266577.0
2024-03-14 11:10:00,35.57,35.64,35.56,35.62,377672.0,34.5094,34.5773,34.4997,34.5579,377672.0
2024-03-14 11:15:00,35.62,35.66,35.62,35.65,338237.0,34.5579,34.5967,34.5579,34.587,338237.0
2024-03-14 11:20:00,35.65,35.65,35.58,35.61,284425.0,34.587,34.587,34.5191,34.5482,284425.0
2024-03-14 11:25:00,35.6,35.61,35.55,35.61,301346.0,34.5385,34.5482,34.4899,34.5482,301346.0
2024-03-14 11:30:00,35.61,35.62,35.58,35.59,331955.0,34.5482,34.5579,34.5191,34.5288,331955.0
2024-03-14 11:35:00,35.59,35.71,35.59,35.71,465542.0,34.5288,34.6452,34.5288,34.6452,465542.0
2024-03-14 11:40:00,35.71,35.74,35.68,35.7,430816.0,34.6452,34.6743,34.6161,34.6355,430816.0
2024-03-14 11:45:00,35.7,35.72,35.66,35.68,417948.0,34.6355,34.6549,34.5967,34.6161,417948.0
2024-03-14 11:50:00,35.68,35.81,35.66,35.77,612825.0,34.6161,34.7422,34.5967,34.7034,612825.0
2024-03-14 11:55:00,35.77,35.81,35.75,35.8,314050.0,34.7034,34.7422,34.684,34.7325,314050.0
2024-03-14 12:00:00,35.81,35.81,35.75,35.76,306348.0,34.7422,34.7422,34.684,34.6937,306348.0
2024-03-14 12:05:00,35.76,35.76,35.7,35.72,407046.0,34.6937,34.6937,34.6355,34.6549,407046.0
2024-03-14 12:10:00,35.72,35.77,35.69,35.74,283980.0,34.6549,34.7034,34.6258,34.6743,283980.0
2024-03-14 12:15:00,35.74,35.76,35.69,35.76,239456.0,34.6743,34.6937,34.6258,34.6937,239456.0
2024-03-14 12:20:00,35.76,35.76,35.72,35.75,287212.0,34.6937,34.6937,34.6549,34.684,287212.0
2024-03-14 12:25:00,35.75,35.78,35.73,35.74,250904.0,34.684,34.7131,34.6646,34.6743,250904.0
2024-03-14 12:30:00,35.74,35.78,35.72,35.73,197051.0,34.6743,34.7131,34.6549,34.6646,197051.0
2024-03-14 12:35:00,35.73,35.76,35.72,35.76,144516.0,34.6646,34.6937,34.6549,34.6937,144516.0
2024-03-14 12:40:00,35.76,35.78,35.72,35.72,238863.0,34.6937,34.7131,34.6549,34.6549,238863.0
2024-03-14 12:45:00,35.73,35.76,35.72,35.76,151040.0,34.6646,34.6937,34.6549,34.6937,151040.0
2024-03-14 12:50:00,35.75,35.77,35.73,35.73,268157.0,34.684,34.7034,34.6646,34.6646,268157.0
2024-03-14 12:55:00,35.73,35.75,35.7,35.75,243458.0,34.6646,34.684,34.6355,34.684,243458.0
2024-03-14 13:00:00,35.74,35.78,35.73,35.78,215280.0,34.6743,34.7131,34.6646,34.7131,215280.0
2024-03-14 13:05:00,35.78,35.82,35.75,35.81,268216.0,34.7131,34.7519,34.684,34.7422,268216.0
2024-03-14 13:10:00,35.82,35.82,35.76,35.8,235813.0,34.7519,34.7519,34.6937,34.7325,235813.0
2024-03-14 13:15:00,35.8,35.81,35.7,35.7,317121.0,34.7325,34.7422,34.6355,34.6355,317121.0
2024-03-14 13:20:00,35.7,35.75,35.68,35.72,413979.0,34.6355,34.684,34.6161,34.6549,413979.0
2024-03-14 13:25:00,35.72,35.72,35.61,35.62,330780.0,34.6549,34.6549,34.5482,34.5579,330780.0
2024-03-14 13:30:00,35.61,35.64,35.55,35.63,416971.0,34.5482,34.5773,34.4899,34.5676,416971.0
2024-03-14 13:35:00,35.64,35.69,35.61,35.68,260925.0,34.5773,34.6258,34.5482,34.6161,260925.0
2024-03-14 13:40:00,35.68,35.72,35.65,35.72,235435.0,34.6161,34.6549,34.587,34.6549,235435.0
2024-03-14 13:45:00,35.72,35.75,35.7,35.72,258452.0,34.6549,34.684,34.6355,34.6549,258452.0
2024-03-14 13:50:00,35.72,35.75,35.7,35.73,196148.0,34.6549,34.684,34.6355,34.6646,196148.0
2024-03-14 13:55:00,35.73,35.75,35.71,35.72,238826.0,34.6646,34.684,34.6452,34.6549,238826.0
2024-03-14 14:00:00,35.72,35.73,35.67,35.68,245578.0,34.6549,34.6646,34.6064,34.6161,245578.0
2024-03-14 14:05:00,35.69,35.71,35.68,35.71,186625.0,34.6258,34.6452,34.6161,34.6452,186625.0
2024-03-14 14:10:00,35.7,35.73,35.69,35.7,279429.0,34.6355,34.6646,34.6258,34.6355,279429.0
2024-03-14 14:15:00,35.7,35.72,35.68,35.71,233412.0,34.6355,34.6549,34.6161,34.6452,233412.0
2024-03-14 14:20:00,35.7,35.72,35.69,35.72,242548.0,34.6355,34.6549,34.6258,34.6549,242548.0
2024-03-14 14:25:00,35.72,35.72,35.69,35.7,253517.0,34.6549,34.6549,34.6258,34.6355,253517.0
2024-03-14 14:30:00,35.7,35.71,35.65,35.68,353821.0,34.6355,34.6452,34.587,34.6161,353821.0
2024-03-14 14:35:00,35.68,35.69,35.66,35.66,235374.0,34.6161,34.6258,34.5967,34.5967,235374.0
2024-03-14 14:40:00,35.66,35.71,35.65,35.7,256911.0,34.5967,34.6452,34.587,34.6355,256911.0
2024-03-14 14:45:00,35.7,35.72,35.68,35.72,179479.0,34.6355,34.6549,34.6161,34.6549,179479.0
2024-03-14 14:50:00,35.72,35.74,35.7,35.7,235367.0,34.6549,34.6743,34.6355,34.6355,235367.0
2024-03-14 14:55:00,35.7,35.72,35.66,35.68,238267.0,34.6355,34.6549,34.5967,34.6161,238267.0
2024-03-14 15:00:00,35.67,35.67,35.59,35.59,353081.0,34.6064,34.6064,34.5288,34.5288,353081.0
2024-03-14 15:05:00,35.59,35.6,35.48,35.5,413434.0,34.5288,34.5385,34.422,34.4414,413434.0
2024-03-14 15:10:00,35.49,35.56,35.49,35.55,339314.0,34.4317,34.4997,34.4317,34.4899,339314.0
2024-03-14 15:15:00,35.55,35.61,35.55,35.57,417196.0,34.4899,34.5482,34.4899,34.5094,417196.0
2024-03-14 15:20:00,35.57,35.58,35.51,35.52,360391.0,34.5094,34.5191,34.4511,34.4608,360391.0
2024-03-14 15:25:00,35.51,35.56,35.5,35.54,382256.0,34.4511,34.4997,34.4414,34.4802,382256.0
2024-03-14 15:30:00,35.54,35.58,35.53,35.57,533931.0,34.4802,34.5191,34.4705,34.5094,533931.0
2024-03-14 15:35:00,35.57,35.61,35.53,35.59,694709.0,34.5094,34.5482,34.4705,34.5288,694709.0
2024-03-14 15:40:00,35.59,35.61,35.57,35.61,571964.0,34.5288,34.5482,34.5094,34.5482,571964.0
2024-03-14 15:45:00,35.61,35.62,35.54,35.62,913912.0,34.5482,34.5579,34.4802,34.5579,913912.0
2024-03-14 15:50:00,35.62,35.69,35.59,35.69,824742.0,34.5579,34.6258,34.5288,34.6258,824742.0
2024-03-14 15:55:00,35.69,35.72,35.65,35.71,2353302.0,34.6258,34.6549,34.587,34.6452,2353302.0
2024-03-15 09:30:00,35.28,35.78,35.24,35.73,5471093.0,34.228,34.7131,34.1892,34.6646,5471093.0
2024-03-15 09:35:00,35.74,35.86,35.66,35.82,542078.0,34.6743,34.7907,34.5967,34.7519,542078.0
2024-03-15 09:40:00,35.82,35.98,35.74,35.76,591537.0,34.7519,34.9071,34.6743,34.6937,591537.0
2024-03-15 09:45:00,35.75,35.8,35.69,35.71,414255.0,34.684,34.7325,34.6258,34.6452,414255.0
2024-03-15 09:50:00,35.71,35.75,35.62,35.65,340206.0,34.6452,34.684,34.5579,34.587,340206.0
2024-03-15 09:55:00,35.65,35.71,35.62,35.67,343921.0,34.587,34.6452,34.5579,34.6064,343921.0
2024-03-15 10:00:00,35.68,35.79,35.65,35.72,464339.0,34.6161,34.7228,34.587,34.6549,464339.0
2024-03-15 10:05:00,35.73,35.79,35.71,35.78,449933.0,34.6646,34.7228,34.6452,34.7131,449933.0
2024-03-15 10:10:00,35.77,35.9,35.73,35.89,301312.0,34.7034,34.8295,34.6646,34.8198,301312.0
2024-03-15 10:15:00,35.89,35.91,35.79,35.83,307171.0,34.8198,34.8392,34.7228,34.7616,307171.0
2024-03-15 10:20:00,35.83,35.86,35.77,35.85,398884.0,34.7616,34.7907,34.7034,34.781,398884.0
2024-03-15 10:25:00,35.85,35.88,35.81,35.85,439148.0,34.781,34.8101,34.7422,34.781,439148.0
2024-03-15 10:30:00,35.85,35.86,35.8,35.82,401696.0,34.781,34.7907,34.7325,34.7519,401696.0
2024-03-15 10:35:00,35.81,35.92,35.8,35.91,316404.0,34.7422,34.8489,34.7325,34.8392,316404.0
2024-03-15 10:40:00,35.91,35.93,35.84,35.84,320096.0,34.8392,34.8586,34.7713,34.7713,320096.0
2024-03-15 10:45:00,35.84,35.87,35.81,35.87,287357.0,34.7713,34.8004,34.7422,34.8004,287357.0
2024-03-15 10:50:00,35.87,35.89,35.82,35.88,306447.0,34.8004,34.8198,34.7519,34.8101,306447.0
2024-03-15 10:55:00,35.88,35.93,35.87,35.91,411505.0,34.8101,34.8586,34.8004,34.8392,411505.0
2024-03-15 11:00:00,35.91,35.95,35.88,35.89,405290.0,34.8392,34.878,34.8101,34.8198,405290.0
2024-03-15 11:05:00,35.89,35.89,35.85,35.88,254107.0,34.8198,34.8198,34.781,34.8101,254107.0
2024-03-15 11:10:00,35.89,35.9,35.86,35.87,248810.0,34.8198,34.8295,34.7907,34.8004,248810.0
2024-03-15 11:15:00,35.88,35.92,35.87,35.91,229586.0,34.8101,34.8489,34.8004,34.8392,229586.0
2024-03-15 11:20:00,35.91,35.94,35.88,35.94,244312.0,34.8392,34.8683,34.8101,34.8683,244312.0
2024-03-15 11:25:00,35.94,36.0,35.92,35.98,720846.0,34.8683,34.9265,34.8489,34.9071,720846.0
2024-03-15 11:30:00,35.99,36.0,35.94,35.95,307234.0,34.9168,34.9265,34.8683,34.878,307234.0
2024-03-15 11:35:00,35.95,35.97,35.92,35.97,265281.0,34.878,34.8974,34.8489,34.8974,265281.0
2024-03-15 11:40:00,35.97,35.97,35.92,35.94,348926.0,34.8974,34.8974,34.8489,34.8683,348926.0
2024-03-15 11:45:00,35.94,35.97,35.93,35.95,221930.0,34.8683,34.8974,34.8586,34.878,221930.0
2024-03-15 11:50:00,35.95,35.98,35.92,35.93,267451.0,34.878,34.9071,34.8489,34.8586,267451.0
2024-03-15 11:55:00,35.92,35.96,35.9,35.95,193750.0,34.8489,34.8877,34.8295,34.878,193750.0
2024-03-15 12:00:00,35.95,36.01,35.94,35.97,351171.0,34.878,34.9362,34.8683,34.8974,351171.0
2024-03-15 12:05:00,35.97,35.98,35.92,35.97,228746.0,34.8974,34.9071,34.8489,34.8974,228746.0
2024-03-15 12:10:00,35.96,35.97,35.92,35.95,264974.0,34.8877,34.8974,34.8489,34.878,264974.0
2024-03-15 12:15:00,35.95,35.98,35.93,35.94,284620.0,34.878,34.9071,34.8586,34.8683,284620.0
2024-03-15 12:20:00,35.94,35.99,35.92,35.94,308694.0,34.8683,34.9168,34.8489,34.8683,308694.0
2024-03-15 12:25:00,35.93,35.94,35.88,35.9,372239.0,34.8586,34.8683,34.8101,34.8295,372239.0
2024-03-15 12:30:00,35.9,35.9,35.85,35.86,267142.0,34.8295,34.8295,34.781,34.7907,267142.0
2024-03-15 12:35:00,35.86,35.86,35.78,35.84,268192.0,34.7907,34.7907,34.7131,34.7713,268192.0
2024-03-15 12:40:00,35.83,35.84,35.76,35.81,462986.0,34.7616,34.7713,34.6937,34.7422,462986.0
2024-03-15 12:45:00,35.81,35.83,35.74,35.74,277649.0,34.7422,34.7616,34.6743,34.6743,277649.0
2024-03-15 12:50:00,35.74,35.79,35.73,35.75,279092.0,34.6743,34.7228,34.6646,34.684,279092.0
2024-03-15 12:55:00,35.75,35.78,35.74,35.75,202419.0,34.684,34.7131,34.6743,34.684,202419.0
2024-03-15 13:00:00,35.75,35.76,35.72,35.74,192977.0,34.684,34.6937,34.6549,34.6743,192977.0
2024-03-15 13:05:00,35.73,35.81,35.73,35.8,187719.0,34.6646,34.7422,34.6646,34.7325,187719.0
2024-03-15 13:10:00,35.8,35.82,35.77,35.78,181725.0,34.7325,34.7519,34.7034,34.7131,181725.0
2024-03-15 13:15:00,35.79,35.79,35.74,35.76,214383.0,34.7228,34.7228,34.6743,34.6937,214383.0
2024-03-15 13:20:00,35.76,35.82,35.74,35.8,253035.0,34.6937,34.7519,34.6743,34.7325,253035.0
2024-03-15 13:25:00,35.8,35.8,35.75,35.76,238087.0,34.7325,34.7325,34.684,34.6937,238087.0
2024-03-15 13:30:00,35.76,35.78,35.7,35.73,333361.0,34.6937,34.7131,34.6355,34.6646,333361.0
2024-03-15 13:35:00,35.73,35.74,35.7,35.72,261200.0,34.6646,34.6743,34.6355,34.6549,261200.0
2024-03-15 13:40:00,35.72,35.74,35.71,35.72,258515.0,34.6549,34.6743,34.6452,34.6549,258515.0
2024-03-15 13:45:00,35.73,35.73,35.7,35.73,123623.0,34.6646,34.6646,34.6355,34.6646,123623.0
2024-03-15 13:50:00,35.72,35.75,35.72,35.73,254529.0,34.6549,34.684,34.6549,34.6646,254529.0
2024-03-15 13:55:00,35.74,35.77,35.72,35.77,211796.0,34.6743,34.7034,34.6549,34.7034,211796.0
2024-03-15 14:00:00,35.77,35.79,35.74,35.76,320164.0,34.7034,34.7228,34.6743,34.6937,320164.0
2024-03-15 14:05:00,35.76,35.81,35.74,35.77,822738.0,34.6937,34.7422,34.6743,34.7034,822738.0
2024-03-15 14:10:00,35.77,35.79,35.75,35.77,213698.0,34.7034,34.7228,34.684,34.7034,213698.0
2024-03-15 14:15:00,35.77,35.79,35.73,35.79,291347.0,34.7034,34.7228,34.6646,34.7228,291347.0
2024-03-15 14:20:00,35.79,35.82,35.78,35.8,244239.0,34.7228,34.7519,34.7131,34.7325,244239.0
2024-03-15 14:25:00,35.79,35.8,35.73,35.75,340199.0,34.7228,34.7325,34.6646,34.684,340199.0
2024-03-15 14:30:00,35.76,35.78,35.74,35.75,265108.0,34.6937,34.7131,34.6743,34.684,265108.0
2024-03-15 14:35:00,35.75,35.78,35.73,35.77,261735.0,34.684,34.7131,34.6646,34.7034,261735.0
2024-03-15 14:40:00,35.77,35.82,35.76,35.8,289915.0,34.7034,34.7519,34.6937,34.7325,289915.0
2024-03-15 14:45:00,35.8,35.8,35.75,35.77,197382.0,34.7325,34.7325,34.684,34.7034,197382.0
2024-03-15 14:50:00,35.77,35.8,35.75,35.76,255705.0,34.7034,34.7325,34.684,34.6937,255705.0
2024-03-15 14:55:00,35.77,35.79,35.76,35.79,239016.0,34.7034,34.7228,34.6937,34.7228,239016.0
2024-03-15 15:00:00,35.79,35.79,35.74,35.77,217813.0,34.7228,34.7228,34.6743,34.7034,217813.0
2024-03-15 15:05:00,35.77,35.81,35.77,35.79,263422.0,34.7034,34.7422,34.7034,34.7228,263422.0
2024-03-15 15:10:00,35.79,35.8,35.75,35.78,263261.0,34.7228,34.7325,34.684,34.7131,263261.0
2024-03-15 15:15:00,35.78,35.78,35.71,35.73,283169.0,34.7131,34.7131,34.6452,34.6646,283169.0
2024-03-15 15:20:00,35.73,35.73,35.7,35.72,303614.0,34.6646,34.6646,34.6355,34.6549,303614.0
2024-03-15 15:25:00,35.72,35.77,35.72,35.75,615244.0,34.6549,34.7034,34.6549,34.684,615244.0
2024-03-15 15:30:00,35.74,35.74,35.68,35.72,372142.0,34.6743,34.6743,34.6161,34.6549,372142.0
2024-03-15 15:35:00,35.72,35.73,35.68,35.69,512727.0,34.6549,34.6646,34.6161,34.6258,512727.0
2024-03-15 15:40:00,35.69,35.69,35.64,35.65,359890.0,34.6258,34.6258,34.5773,34.587,359890.0
2024-03-15 15:45:00,35.66,35.69,35.63,35.68,698267.0,34.5967,34.6258,34.5676,34.6161,698267.0
2024-03-15 15:50:00,35.68,35.73,35.63,35.63,1077158.0,34.6161,34.6646,34.5676,34.5676,1077158.0
2024-03-15 15:55:00,35.64,35.64,35.38,35.48,5511594.0,34.5773,34.5773,34.325,34.422,5511594.0
2024-03-18 09:30:00,35.66,35.72,35.55,35.68,1002275.0,34.5967,34.6549,34.4899,34.6161,1002275.0
2024-03-18 09:35:00,35.69,35.7,35.57,35.58,395061.0,34.6258,34.6355,34.5094,34.5191,395061.0
2024-03-18 09:40:00,35.59,35.62,35.51,35.52,306872.0,34.5288,34.5579,34.4511,34.4608,306872.0
2024-03-18 09:45:00,35.52,35.53,35.39,35.5,629297.0,34.4608,34.4705,34.3347,34.4414,629297.0
2024-03-18 09:50:00,35.51,35.57,35.47,35.56,349010.0,34.4511,34.5094,34.4123,34.4997,349010.0
2024-03-18 09:55:00,35.55,35.62,35.53,35.62,320238.0,34.4899,34.5579,34.4705,34.5579,320238.0
2024-03-18 10:00:00,35.62,35.67,35.6,35.66,500548.0,34.5579,34.6064,34.5385,34.5967,500548.0
2024-03-18 10:05:00,35.66,35.76,35.65,35.76,426922.0,34.5967,34.6937,34.587,34.6937,426922.0
2024-03-18 10:10:00,35.76,35.78,35.72,35.73,427720.0,34.6937,34.7131,34.6549,34.6646,427720.0
2024-03-18 10:15:00,35.73,35.78,35.7,35.77,512819.0,34.6646,34.7131,34.6355,34.7034,512819.0
2024-03-18 10:20:00,35.77,35.78,35.71,35.74,494989.0,34.7034,34.7131,34.6452,34.6743,494989.0
2024-03-18 10:25:00,35.75,35.76,35.67,35.69,320307.0,34.684,34.6937,34.6064,34.6258,320307.0
2024-03-18 10:30:00,35.7,35.71,35.66,35.68,404175.0,34.6355,34.6452,34.5967,34.6161,404175.0
2024-03-18 10:35:00,35.69,35.7,35.66,35.68,259335.0,34.6258,34.6355,34.5967,34.6161,259335.0
2024-03-18 10:40:00,35.68,35.69,35.65,35.66,324945.0,34.6161,34.6258,34.587,34.5967,324945.0
2024-03-18 10:45:00,35.66,35.67,35.61,35.66,437073.0,34.5967,34.6064,34.5482,34.5967,437073.0
2024-03-18 10:50:00,35.67,35.72,35.65,35.72,395980.0,34.6064,34.6549,34.587,34.6549,395980.0
2024-03-18 10:55:00,35.72,35.72,35.65,35.71,390136.0,34.6549,34.6549,34.587,34.6452,390136.0
2024-03-18 11:00:00,35.71,35.71,35.66,35.7,291515.0,34.6452,34.6452,34.5967,34.6355,291515.0
2024-03-18 11:05:00,35.7,35.72,35.66,35.71,336820.0,34.6355,34.6549,34.5967,34.6452,336820.0
2024-03-18 11:10:00,35.71,35.75,35.7,35.73,282957.0,34.6452,34.684,34.6355,34.6646,282957.0
2024-03-18 11:15:00,35.73,35.75,35.69,35.7,541590.0,34.6646,34.684,34.6258,34.6355,541590.0
2024-03-18 11:20:00,35.7,35.72,35.69,35.7,278263.0,34.6355,34.6549,34.6258,34.6355,278263.0
2024-03-18 11:25:00,35.7,35.71,35.68,35.7,220877.0,34.6355,34.6452,34.6161,34.6355,220877.0
2024-03-18 11:30:00,35.7,35.71,35.66,35.7,461329.0,34.6355,34.6452,34.5967,34.6355,461329.0
2024-03-18 11:35:00,35.7,35.74,35.68,35.72,372785.0,34.6355,34.6743,34.6161,34.6549,372785.0
2024-03-18 11:40:00,35.73,35.74,35.7,35.73,217718.0,34.6646,34.6743,34.6355,34.6646,217718.0
2024-03-18 11:45:00,35.73,35.8,35.73,35.77,396093.0,34.6646,34.7325,34.6646,34.7034,396093.0
2024-03-18 11:50:00,35.77,35.82,35.77,35.8,241180.0,34.7034,34.7519,34.7034,34.7325,241180.0
2024-03-18 11:55:00,35.8,35.84,35.79,35.83,156288.0,34.7325,34.7713,34.7228,34.7616,156288.0
2024-03-18 12:00:00,35.84,35.84,35.77,35.77,171314.0,34.7713,34.7713,34.7034,34.7034,171314.0
2024-03-18 12:05:00,35.77,35.81,35.75,35.76,238896.0,34.7034,34.7422,34.684,34.6937,238896.0
2024-03-18 12:10:00,35.76,35.81,35.75,35.81,219880.0,34.6937,34.7422,34.684,34.7422,219880.0
2024-03-18 12:15:00,35.81,35.82,35.79,35.8,219082.0,34.7422,34.7519,34.7228,34.7325,219082.0
2024-03-18 12:20:00,35.8,35.81,35.74,35.75,246980.0,34.7325,34.7422,34.6743,34.684,246980.0
2024-03-18 12:25:00,35.76,35.79,35.75,35.77,201424.0,34.6937,34.7228,34.684,34.7034,201424.0
2024-03-18 12:30:00,35.77,35.81,35.77,35.8,153414.0,34.7034,34.7422,34.7034,34.7325,153414.0
2024-03-18 12:35:00,35.8,35.81,35.77,35.78,310768.0,34.7325,34.7422,34.7034,34.7131,310768.0
2024-03-18 12:40:00,35.77,35.8,35.77,35.8,161470.0,34.7034,34.7325,34.7034,34.7325,161470.0
2024-03-18 12:45:00,35.8,35.83,35.78,35.8,249491.0,34.7325,34.7616,34.7131,34.7325,249491.0
2024-03-18 12:50:00,35.8,35.81,35.76,35.79,182441.0,34.7325,34.7422,34.6937,34.7228,182441.0
2024-03-18 12:55:00,35.79,35.85,35.78,35.83,237520.0,34.7228,34.781,34.7131,34.7616,237520.0
2024-03-18 13:00:00,35.83,35.85,35.81,35.84,198450.0,34.7616,34.781,34.7422,34.7713,198450.0
2024-03-18 13:05:00,35.84,35.88,35.83,35.84,181366.0,34.7713,34.8101,34.7616,34.7713,181366.0
2024-03-18 13:10:00,35.85,35.94,35.84,35.92,346968.0,34.781,34.8683,34.7713,34.8489,346968.0
2024-03-18 13:15:00,35.93,35.98,35.89,35.95,426629.0,34.8586,34.9071,34.8198,34.878,426629.0
2024-03-18 13:20:00,35.96,35.98,35.94,35.96,386128.0,34.8877,34.9071,34.8683,34.8877,386128.0
2024-03-18 13:25:00,35.97,35.97,35.92,35.93,161306.0,34.8974,34.8974,34.8489,34.8586,161306.0
2024-03-18 13:30:00,35.93,35.94,35.88,35.88,307732.0,34.8586,34.8683,34.8101,34.8101,307732.0
2024-03-18 13:35:00,35.89,35.95,35.88,35.95,773949.0,34.8198,34.878,34.8101,34.878,773949.0
2024-03-18 13:40:00,35.95,35.95,35.91,35.93,320107.0,34.878,34.878,34.8392,34.8586,320107.0
2024-03-18 13:45:00,35.93,35.98,35.92,35.98,283889.0,34.8586,34.9071,34.8489,34.9071,283889.0
2024-03-18 13:50:00,35.98,35.99,35.93,35.93,259491.0,34.9071,34.9168,34.8586,34.8586,259491.0
2024-03-18 13:55:00,35.93,35.96,35.92,35.95,156009.0,34.8586,34.8877,34.8489,34.878,156009.0
2024-03-18 14:00:00,35.95,35.95,35.9,35.94,177915.0,34.878,34.878,34.8295,34.8683,177915.0
2024-03-18 14:05:00,35.94,35.99,35.93,35.95,304190.0,34.8683,34.9168,34.8586,34.878,304190.0
2024-03-18 14:10:00,35.96,35.99,35.95,35.97,185597.0,34.8877,34.9168,34.878,34.8974,185597.0
2024-03-18 14:15:00,35.97,36.0,35.96,35.98,201046.0,34.8974,34.9265,34.8877,34.9071,201046.0
2024-03-18 14:20:00,35.98,35.99,35.96,35.97,137899.0,34.9071,34.9168,34.8877,34.8974,137899.0
2024-03-18 14:25:00,35.97,35.99,35.95,35.98,203041.0,34.8974,34.9168,34.878,34.9071,203041.0
2024-03-18 14:30:00,35.98,35.99,35.96,35.96,179046.0,34.9071,34.9168,34.8877,34.8877,179046.0
2024-03-18 14:35:00,35.96,35.99,35.96,35.98,170639.0,34.8877,34.9168,34.8877,34.9071,170639.0
2024-03-18 14:40:00,35.98,35.98,35.92,35.97,254458.0,34.9071,34.9071,34.8489,34.8974,254458.0
2024-03-18 14:45:00,35.97,35.99,35.95,35.98,182910.0,34.8974,34.9168,34.878,34.9071,182910.0
2024-03-18 14:50:00,35.98,36.0,35.96,35.97,223343.0,34.9071,34.9265,34.8877,34.8974,223343.0
2024-03-18 14:55:00,35.97,35.98,35.95,35.97,200025.0,34.8974,34.9071,34.878,34.8974,200025.0
2024-03-18 15:00:00,35.97,35.98,35.94,35.96,367445.0,34.8974,34.9071,34.8683,34.8877,367445.0
2024-03-18 15:05:00,35.95,35.98,35.94,35.96,222237.0,34.878,34.9071,34.8683,34.8877,222237.0
2024-03-18 15:10:00,35.96,35.98,35.95,35.96,295835.0,34.8877,34.9071,34.878,34.8877,295835.0
2024-03-18 15:15:00,35.97,35.99,35.96,35.99,238490.0,34.8974,34.9168,34.8877,34.9168,238490.0
2024-03-18 15:20:00,35.98,36.0,35.98,35.98,371590.0,34.9071,34.9265,34.9071,34.9071,371590.0
2024-03-18 15:25:00,35.98,36.04,35.98,36.02,565402.0,34.9071,34.9653,34.9071,34.9459,565402.0
2024-03-18 15:30:00,36.02,36.06,36.0,36.05,438679.0,34.9459,34.9847,34.9265,34.975,438679.0
2024-03-18 15:35:00,36.06,36.09,36.05,36.06,665643.0,34.9847,35.0138,34.975,34.9847,665643.0
2024-03-18 15:40:00,36.05,36.08,36.02,36.03,745774.0,34.975,35.0041,34.9459,34.9556,745774.0
2024-03-18 15:45:00,36.03,36.04,36.0,36.01,590363.0,34.9556,34.9653,34.9265,34.9362,590363.0
2024-03-18 15:50:00,36.01,36.03,35.96,35.98,893879.0,34.9362,34.9556,34.8877,34.9071,893879.0
2024-03-18 15:55:00,35.98,36.05,35.96,36.02,2055492.0,34.9071,34.975,34.8877,34.9459,2055492.0
2024-03-19 09:30:00,35.89,36.18,35.85,36.18,832534.0,34.8198,35.1012,34.781,35.1012,832534.0
2024-03-19 09:35:00,36.18,36.3,36.17,36.27,538059.0,35.1012,35.2176,35.0915,35.1885,538059.0
2024-03-19 09:40:00,36.27,36.39,36.23,36.27,1119748.0,35.1885,35.3049,35.1497,35.1885,1119748.0
2024-03-19 09:45:00,36.27,36.37,36.11,36.13,610526.0,35.1885,35.2855,35.0332,35.0527,610526.0
2024-03-19 09:50:00,36.13,36.15,36.08,36.11,438572.0,35.0527,35.0721,35.0041,35.0332,438572.0
2024-03-19 09:55:00,36.11,36.17,36.07,36.16,362080.0,35.0332,35.0915,34.9944,35.0818,362080.0
2024-03-19 10:00:00,36.16,36.19,36.07,36.16,428498.0,35.0818,35.1109,34.9944,35.0818,428498.0
2024-03-19 10:05:00,36.16,36.17,36.1,36.12,422953.0,35.0818,35.0915,35.0235,35.043,422953.0
2024-03-19 10:10:00,36.12,36.15,36.09,36.14,285963.0,35.043,35.0721,35.0138,35.0624,285963.0
2024-03-19 10:15:00,36.15,36.15,36.1,36.12,335790.0,35.0721,35.0721,35.0235,35.043,335790.0
2024-03-19 10:20:00,36.11,36.15,36.07,36.14,352776.0,35.0332,35.0721,34.9944,35.0624,352776.0
2024-03-19 10:25:00,36.14,36.17,36.1,36.16,414376.0,35.0624,35.0915,35.0235,35.0818,414376.0
2024-03-19 10:30:00,36.17,36.2,36.14,36.16,485574.0,35.0915,35.1206,35.0624,35.0818,485574.0
2024-03-19 10:35:00,36.16,36.2,36.14,36.19,398697.0,35.0818,35.1206,35.0624,35.1109,398697.0
2024-03-19 10:40:00,36.19,36.21,36.16,36.2,461867.0,35.1109,35.1303,35.0818,35.1206,461867.0
2024-03-19 10:45:00,36.2,36.21,36.16,36.17,284466.0,35.1206,35.1303,35.0818,35.0915,284466.0
2024-03-19 10:50:00,36.16,36.17,36.1,36.13,426578.0,35.0818,35.0915,35.0235,35.0527,426578.0
2024-03-19 10:55:00,36.14,36.17,36.12,36.14,297451.0,35.0624,35.0915,35.043,35.0624,297451.0
2024-03-19 11:00:00,36.14,36.19,36.11,36.19,329705.0,35.0624,35.1109,35.0332,35.1109,329705.0
2024-03-19 11:05:00,36.19,36.2,36.15,36.19,277721.0,35.1109,35.1206,35.0721,35.1109,277721.0
2024-03-19 11:10:00,36.19,36.26,36.18,36.25,395962.0,35.1109,35.1788,35.1012,35.1691,395962.0
2024-03-19 11:15:00,36.25,36.27,36.23,36.25,275300.0,35.1691,35.1885,35.1497,35.1691,275300.0
2024-03-19 11:20:00,36.24,36.25,36.21,36.25,300017.0,35.1594,35.1691,35.1303,35.1691,300017.0
2024-03-19 11:25:00,36.24,36.27,36.22,36.23,255174.0,35.1594,35.1885,35.14,35.1497,255174.0
2024-03-19 11:30:00,36.24,36.26,36.2,36.21,222582.0,35.1594,35.1788,35.1206,35.1303,222582.0
2024-03-19 11:35:00,36.21,36.25,36.2,36.25,187013.0,35.1303,35.1691,35.1206,35.1691,187013.0
2024-03-19 11:40:00,36.25,36.28,36.24,36.27,180262.0,35.1691,35.1982,35.1594,35.1885,180262.0
2024-03-19 11:45:00,36.27,36.28,36.24,36.28,152560.0,35.1885,35.1982,35.1594,35.1982,152560.0
2024-03-19 11:50:00,36.28,36.29,36.25,36.26,260785.0,35.1982,35.2079,35.1691,35.1788,260785.0
2024-03-19 11:55:00,36.26,36.27,36.24,36.27,170699.0,35.1788,35.1885,35.1594,35.1885,170699.0
2024-03-19 12:00:00,36.26,36.27,36.23,36.26,212496.0,35.1788,35.1885,35.1497,35.1788,212496.0
2024-03-19 12:05:00,36.26,36.27,36.23,36.27,153535.0,35.1788,35.1885,35.1497,35.1885,153535.0
2024-03-19 12:10:00,36.27,36.29,36.26,36.27,257952.0,35.1885,35.2079,35.1788,35.1885,257952.0
2024-03-19 12:15:00,36.26,36.3,36.25,36.27,229911.0,35.1788,35.2176,35.1691,35.1885,229911.0
2024-03-19 12:20:00,36.27,36.3,36.27,36.3,159317.0,35.1885,35.2176,35.1885,35.2176,159317.0
2024-03-19 12:25:00,36.29,36.3,36.23,36.25,238441.0,35.2079,35.2176,35.1497,35.1691,238441.0
2024-03-19 12:30:00,36.25,36.29,36.24,36.25,288703.0,35.1691,35.2079,35.1594,35.1691,288703.0
2024-03-19 12:35:00,36.26,36.3,36.25,36.3,155009.0,35.1788,35.2176,35.1691,35.2176,155009.0
2024-03-19 12:40:00,36.29,36.33,36.27,36.28,392338.0,35.2079,35.2467,35.1885,35.1982,392338.0
2024-03-19 12:45:00,36.27,36.3,36.27,36.28,177031.0,35.1885,35.2176,35.1885,35.1982,177031.0
2024-03-19 12:50:00,36.27,36.29,36.26,36.28,185868.0,35.1885,35.2079,35.1788,35.1982,185868.0
2024-03-19 12:55:00,36.27,36.28,36.24,36.26,180354.0,35.1885,35.1982,35.1594,35.1788,180354.0
2024-03-19 13:00:00,36.25,36.28,36.21,36.22,298358.0,35.1691,35.1982,35.1303,35.14,298358.0
2024-03-19 13:05:00,36.22,36.23,36.18,36.21,426834.0,35.14,35.1497,35.1012,35.1303,426834.0
2024-03-19 13:10:00,36.21,36.22,36.17,36.18,187785.0,35.1303,35.14,35.0915,35.1012,187785.0
2024-03-19 13:15:00,36.18,36.18,36.15,36.18,276037.0,35.1012,35.1012,35.0721,35.1012,276037.0
2024-03-19 13:20:00,36.18,36.2,36.17,36.19,183613.0,35.1012,35.1206,35.0915,35.1109,183613.0
2024-03-19 13:25:00,36.19,36.19,36.15,36.18,234137.0,35.1109,35.1109,35.0721,35.1012,234137.0
2024-03-19 13:30:00,36.19,36.21,36.16,36.16,192797.0,35.1109,35.1303,35.0818,35.0818,192797.0
2024-03-19 13:35:00,36.16,36.17,36.12,36.13,162324.0,35.0818,35.0915,35.043,35.0527,162324.0
2024-03-19 13:40:00,36.13,36.14,36.12,36.12,166974.0,35.0527,35.0624,35.043,35.043,166974.0
2024-03-19 13:45:00,36.12,36.13,36.06,36.06,459136.0,35.043,35.0527,34.9847,34.9847,459136.0
2024-03-19 13:50:00,36.07,36.09,36.04,36.04,385152.0,34.9944,35.0138,34.9653,34.9653,385152.0
2024-03-19 13:55:00,36.04,36.08,36.04,36.07,230595.0,34.9653,35.0041,34.9653,34.9944,230595.0
2024-03-19 14:00:00,36.07,36.07,36.03,36.05,193310.0,34.9944,34.9944,34.9556,34.975,193310.0
2024-03-19 14:05:00,36.05,36.07,36.04,36.05,166747.0,34.975,34.9944,34.9653,34.975,166747.0
2024-03-19 14:10:00,36.06,36.07,36.04,36.04,191663.0,34.9847,34.9944,34.9653,34.9653,191663.0
2024-03-19 14:15:00,36.05,36.05,35.98,36.0,348038.0,34.975,34.975,34.9071,34.9265,348038.0
2024-03-19 14:20:00,36.0,36.02,35.99,36.02,192978.0,34.9265,34.9459,34.9168,34.9459,192978.0
2024-03-19 14:25:00,36.01,36.06,36.01,36.06,159439.0,34.9362,34.9847,34.9362,34.9847,159439.0
2024-03-19 14:30:00,36.05,36.06,36.03,36.04,286089.0,34.975,34.9847,34.9556,34.9653,286089.0
2024-03-19 14:35:00,36.04,36.07,36.03,36.07,192455.0,34.9653,34.9944,34.9556,34.9944,192455.0
2024-03-19 14:40:00,36.07,36.11,36.06,36.1,292953.0,34.9944,35.0332,34.9847,35.0235,292953.0
2024-03-19 14:45:00,36.1,36.11,36.07,36.09,205896.0,35.0235,35.0332,34.9944,35.0138,205896.0
2024-03-19 14:50:00,36.09,36.11,36.08,36.1,205421.0,35.0138,35.0332,35.0041,35.0235,205421.0
2024-03-19 14:55:00,36.09,36.1,36.05,36.07,299167.0,35.0138,35.0235,34.975,34.9944,299167.0
2024-03-19 15:00:00,36.06,36.07,36.03,36.05,448793.0,34.9847,34.9944,34.9556,34.975,448793.0
2024-03-19 15:05:00,36.05,36.05,36.01,36.04,281515.0,34.975,34.975,34.9362,34.9653,281515.0
2024-03-19 15:10:00,36.04,36.06,36.03,36.05,365792.0,34.9653,34.9847,34.9556,34.975,365792.0
2024-03-19 15:15:00,36.05,36.08,36.04,36.07,342415.0,34.975,35.0041,34.9653,34.9944,342415.0
2024-03-19 15:20:00,36.07,36.07,36.03,36.05,262307.0,34.9944,34.9944,34.9556,34.975,262307.0
2024-03-19 15:25:00,36.05,36.06,36.02,36.02,261483.0,34.975,34.9847,34.9459,34.9459,261483.0
2024-03-19 15:30:00,36.02,36.06,35.99,36.05,456066.0,34.9459,34.9847,34.9168,34.975,456066.0
2024-03-19 15:35:00,36.05,36.08,36.04,36.08,273012.0,34.975,35.0041,34.9653,35.0041,273012.0
2024-03-19 15:40:00,36.07,36.08,36.03,36.04,379042.0,34.9944,35.0041,34.9556,34.9653,379042.0
2024-03-19 15:45:00,36.05,36.06,36.01,36.02,592945.0,34.975,34.9847,34.9362,34.9459,592945.0
2024-03-19 15:50:00,36.03,36.09,35.99,36.09,606078.0,34.9556,35.0138,34.9168,35.0138,606078.0
2024-03-19 15:55:00,36.09,36.09,36.02,36.06,1665197.0,35.0138,35.0138,34.9459,34.9847,1665197.0
2024-03-20 09:30:00,35.84,35.91,35.73,35.77,1042689.0,34.7713,34.8392,34.6646,34.7034,1042689.0
2024-03-20 09:35:00,35.77,35.89,35.77,35.89,513089.0,34.7034,34.8198,34.7034,34.8198,513089.0
2024-03-20 09:40:00,35.88,35.96,35.87,35.94,422906.0,34.8101,34.8877,34.8004,34.8683,422906.0
2024-03-20 09:45:00,35.95,35.98,35.91,35.97,240879.0,34.878,34.9071,34.8392,34.8974,240879.0
2024-03-20 09:50:00,35.97,35.98,35.93,35.95,260464.0,34.8974,34.9071,34.8586,34.878,260464.0
2024-03-20 09:55:00,35.95,35.98,35.92,35.97,231270.0,34.878,34.9071,34.8489,34.8974,231270.0
2024-03-20 10:00:00,35.97,35.98,35.95,35.97,235542.0,34.8974,34.9071,34.878,34.8974,235542.0
2024-03-20 10:05:00,35.97,35.99,35.95,35.98,314901.0,34.8974,34.9168,34.878,34.9071,314901.0
2024-03-20 10:10:00,35.99,35.99,35.95,35.98,230327.0,34.9168,34.9168,34.878,34.9071,230327.0
2024-03-20 10:15:00,35.98,35.99,35.97,35.98,162727.0,34.9071,34.9168,34.8974,34.9071,162727.0
2024-03-20 10:20:00,35.98,36.03,35.98,36.03,689257.0,34.9071,34.9556,34.9071,34.9556,689257.0
2024-03-20 10:25:00,36.02,36.03,35.98,36.0,395255.0,34.9459,34.9556,34.9071,34.9265,395255.0
2024-03-20 10:30:00,36.0,36.05,35.98,36.03,531385.0,34.9265,34.975,34.9071,34.9556,531385.0
2024-03-20 10:35:00,36.03,36.1,36.01,36.1,230593.0,34.9556,35.0235,34.9362,35.0235,230593.0
2024-03-20 10:40:00,36.09,36.18,36.09,36.16,525850.0,35.0138,35.1012,35.0138,35.0818,525850.0
2024-03-20 10:45:00,36.16,36.24,36.16,36.21,387647.0,35.0818,35.1594,35.0818,35.1303,387647.0
2024-03-20 10:50:00,36.21,36.22,36.15,36.16,287409.0,35.1303,35.14,35.0721,35.0818,287409.0
2024-03-20 10:55:00,36.16,36.18,36.11,36.16,338634.0,35.0818,35.1012,35.0332,35.0818,338634.0
2024-03-20 11:00:00,36.16,36.18,36.12,36.15,267940.0,35.0818,35.1012,35.043,35.0721,267940.0
2024-03-20 11:05:00,36.14,36.15,36.11,36.14,304049.0,35.0624,35.0721,35.0332,35.0624,304049.0
2024-03-20 11:10:00,36.14,36.23,36.12,36.23,438132.0,35.0624,35.1497,35.043,35.1497,438132.0
2024-03-20 11:15:00,36.23,36.24,36.19,36.2,321687.0,35.1497,35.1594,35.1109,35.1206,321687.0
2024-03-20 11:20:00,36.21,36.22,36.15,36.16,189410.0,35.1303,35.14,35.0721,35.0818,189410.0
2024-03-20 11:25:00,36.17,36.22,36.16,36.2,281022.0,35.0915,35.14,35.0818,35.1206,281022.0
2024-03-20 11:30:00,36.2,36.22,36.19,36.2,172728.0,35.1206,35.14,35.1109,35.1206,172728.0
2024-03-20 11:35:00,36.2,36.23,36.18,36.19,290463.0,35.1206,35.1497,35.1012,35.1109,290463.0
2024-03-20 11:40:00,36.19,36.2,36.16,36.2,254274.0,35.1109,35.1206,35.0818,35.1206,254274.0
2024-03-20 11:45:00,36.2,36.23,36.19,36.2,196254.0,35.1206,35.1497,35.1109,35.1206,196254.0
2024-03-20 11:50:00,36.21,36.22,36.2,36.21,207439.0,35.1303,35.14,35.1206,35.1303,207439.0
2024-03-20 11:55:00,36.2,36.24,36.2,36.23,203302.0,35.1206,35.1594,35.1206,35.1497,203302.0
2024-03-20 12:00:00,36.23,36.24,36.2,36.2,187203.0,35.1497,35.1594,35.1206,35.1206,187203.0
2024-03-20 12:05:00,36.2,36.21,36.17,36.2,282967.0,35.1206,35.1303,35.0915,35.1206,282967.0
2024-03-20 12:10:00,36.2,36.25,36.19,36.25,218602.0,35.1206,35.1691,35.1109,35.1691,218602.0
2024-03-20 12:15:00,36.25,36.25,36.2,36.23,262824.0,35.1691,35.1691,35.1206,35.1497,262824.0
2024-03-20 12:20:00,36.23,36.24,36.19,36.21,296228.0,35.1497,35.1594,35.1109,35.1303,296228.0
2024-03-20 12:25:00,36.22,36.22,36.18,36.18,339590.0,35.14,35.14,35.1012,35.1012,339590.0
2024-03-20 12:30:00,36.19,36.21,36.16,36.19,371053.0,35.1109,35.1303,35.0818,35.1109,371053.0
2024-03-20 12:35:00,36.19,36.19,36.15,36.15,258853.0,35.1109,35.1109,35.0721,35.0721,258853.0
2024-03-20 12:40:00,36.16,36.18,36.14,36.16,302579.0,35.0818,35.1012,35.0624,35.0818,302579.0
2024-03-20 12:45:00,36.16,36.18,36.14,36.16,362911.0,35.0818,35.1012,35.0624,35.0818,362911.0
2024-03-20 12:50:00,36.15,36.18,36.13,36.16,322968.0,35.0721,35.1012,35.0527,35.0818,322968.0
2024-03-20 12:55:00,36.16,36.18,36.13,36.14,280822.0,35.0818,35.1012,35.0527,35.0624,280822.0
2024-03-20 13:00:00,36.14,36.14,36.11,36.14,210293.0,35.0624,35.0624,35.0332,35.0624,210293.0
2024-03-20 13:05:00,36.14,36.14,36.09,36.09,249983.0,35.0624,35.0624,35.0138,35.0138,249983.0
2024-03-20 13:10:00,36.09,36.11,36.07,36.09,260869.0,35.0138,35.0332,34.9944,35.0138,260869.0
2024-03-20 13:15:00,36.09,36.11,36.06,36.11,335989.0,35.0138,35.0332,34.9847,35.0332,335989.0
2024-03-20 13:20:00,36.11,36.11,36.08,36.09,351823.0,35.0332,35.0332,35.0041,35.0138,351823.0
2024-03-20 13:25:00,36.09,36.12,36.08,36.09,289221.0,35.0138,35.043,35.0041,35.0138,289221.0
2024-03-20 13:30:00,36.09,36.1,36.07,36.09,322829.0,35.0138,35.0235,34.9944,35.0138,322829.0
2024-03-20 13:35:00,36.09,36.09,36.06,36.07,320323.0,35.0138,35.0138,34.9847,34.9944,320323.0
2024-03-20 13:40:00,36.07,36.09,36.05,36.09,265447.0,34.9944,35.0138,34.975,35.0138,265447.0
2024-03-20 13:45:00,36.09,36.13,36.07,36.13,263017.0,35.0138,35.0527,34.9944,35.0527,263017.0
2024-03-20 13:50:00,36.13,36.15,36.11,36.12,237222.0,35.0527,35.0721,35.0332,35.043,237222.0
2024-03-20 13:55:00,36.12,36.13,36.07,36.08,208830.0,35.043,35.0527,34.9944,35.0041,208830.0
2024-03-20 14:00:00,36.08,36.27,36.07,36.24,935274.0,35.0041,35.1885,34.9944,35.1594,935274.0
2024-03-20 14:05:00,36.25,36.28,36.14,36.17,678218.0,35.1691,35.1982,35.0624,35.0915,678218.0
2024-03-20 14:10:00,36.17,36.26,36.16,36.2,396265.0,35.0915,35.1788,35.0818,35.1206,396265.0
2024-03-20 14:15:00,36.2,36.21,36.14,36.18,491104.0,35.1206,35.1303,35.0624,35.1012,491104.0
2024-03-20 14:20:00,36.18,36.23,36.16,36.23,522256.0,35.1012,35.1497,35.0818,35.1497,522256.0
2024-03-20 14:25:00,36.23,36.28,36.22,36.27,253882.0,35.1497,35.1982,35.14,35.1885,253882.0
2024-03-20 14:30:00,36.27,36.32,36.19,36.2,480101.0,35.1885,35.237,35.1109,35.1206,480101.0
2024-03-20 14:35:00,36.2,36.39,36.18,36.36,664281.0,35.1206,35.3049,35.1012,35.2758,664281.0
2024-03-20 14:40:00,36.36,36.47,36.33,36.37,587574.0,35.2758,35.3825,35.2467,35.2855,587574.0
2024-03-20 14:45:00,36.38,36.6,36.38,36.59,884345.0,35.2952,35.5086,35.2952,35.4989,884345.0
2024-03-20 14:50:00,36.59,36.6,36.5,36.56,621753.0,35.4989,35.5086,35.4116,35.4698,621753.0
2024-03-20 14:55:00,36.56,36.63,36.56,36.58,522441.0,35.4698,35.5377,35.4698,35.4892,522441.0
2024-03-20 15:00:00,36.58,36.63,36.57,36.62,308607.0,35.4892,35.5377,35.4795,35.528,308607.0
2024-03-20 15:05:00,36.62,36.67,36.61,36.65,475250.0,35.528,35.5766,35.5183,35.5571,475250.0
2024-03-20 15:10:00,36.66,36.67,36.6,36.61,464109.0,35.5668,35.5766,35.5086,35.5183,464109.0
2024-03-20 15:15:00,36.62,36.71,36.6,36.7,542209.0,35.528,35.6154,35.5086,35.6057,542209.0
2024-03-20 15:20:00,36.7,36.73,36.66,36.69,647115.0,35.6057,35.6348,35.5668,35.596,647115.0
2024-03-20 15:25:00,36.7,36.8,36.68,36.79,626601.0,35.6057,35.7027,35.5863,35.693,626601.0
2024-03-20 15:30:00,36.78,36.8,36.75,36.77,569579.0,35.6833,35.7027,35.6542,35.6736,569579.0
2024-03-20 15:35:00,36.77,36.78,36.68,36.73,840159.0,35.6736,35.6833,35.5863,35.6348,840159.0
2024-03-20 15:40:00,36.73,36.8,36.72,36.8,569389.0,35.6348,35.7027,35.6251,35.7027,569389.0
2024-03-20 15:45:00,36.8,36.88,36.73,36.73,990137.0,35.7027,35.7803,35.6348,35.6348,990137.0
2024-03-20 15:50:00,36.73,36.78,36.71,36.72,1230841.0,35.6348,35.6833,35.6154,35.6251,1230841.0
2024-03-20 15:55:00,36.72,36.77,36.68,36.75,2263134.0,35.6251,35.6736,35.5863,35.6542,2263134.0
2024-03-21 09:30:00,36.93,37.42,36.88,37.41,2039796.0,35.8288,36.3042,35.7803,36.2945,2039796.0
2024-03-21 09:35:00,37.41,37.42,37.3,37.36,861623.0,36.2945,36.3042,36.1878,36.246,861623.0
2024-03-21 09:40:00,37.35,37.47,37.33,37.39,514388.0,36.2363,36.3527,36.2169,36.2751,514388.0
2024-03-21 09:45:00,37.39,37.42,37.13,37.16,664975.0,36.2751,36.3042,36.0228,36.0519,664975.0
2024-03-21 09:50:00,37.16,37.19,37.1,37.15,396291.0,36.0519,36.081,35.9937,36.0422,396291.0
2024-03-21 09:55:00,37.16,37.23,37.11,37.23,431729.0,36.0519,36.1199,36.0034,36.1199,431729.0
2024-03-21 10:00:00,37.22,37.28,37.17,37.26,578664.0,36.1102,36.1684,36.0616,36.149,578664.0
2024-03-21 10:05:00,37.26,37.33,37.22,37.3,650360.0,36.149,36.2169,36.1102,36.1878,650360.0
2024-03-21 10:10:00,37.31,37.32,37.25,37.29,739979.0,36.1975,36.2072,36.1393,36.1781,739979.0
2024-03-21 10:15:00,37.29,37.34,37.28,37.33,788978.0,36.1781,36.2266,36.1684,36.2169,788978.0
2024-03-21 10:20:00,37.34,37.38,37.32,37.34,784014.0,36.2266,36.2654,36.2072,36.2266,784014.0
2024-03-21 10:25:00,37.34,37.38,37.33,37.36,538217.0,36.2266,36.2654,36.2169,36.246,538217.0
2024-03-21 10:30:00,37.36,37.45,37.34,37.36,798109.0,36.246,36.3333,36.2266,36.246,798109.0
2024-03-21 10:35:00,37.36,37.46,37.35,37.45,457425.0,36.246,36.343,36.2363,36.3333,457425.0
2024-03-21 10:40:00,37.46,37.53,37.42,37.46,868404.0,36.343,36.4109,36.3042,36.343,868404.0
2024-03-21 10:45:00,37.46,37.47,37.4,37.41,449627.0,36.343,36.3527,36.2848,36.2945,449627.0
2024-03-21 10:50:00,37.41,37.43,37.4,37.42,317313.0,36.2945,36.3139,36.2848,36.3042,317313.0
2024-03-21 10:55:00,37.43,37.46,37.4,37.46,519062.0,36.3139,36.343,36.2848,36.343,519062.0
2024-03-21 11:00:00,37.45,37.47,37.4,37.41,793000.0,36.3333,36.3527,36.2848,36.2945,793000.0
2024-03-21 11:05:00,37.41,37.5,37.4,37.46,568873.0,36.2945,36.3818,36.2848,36.343,568873.0
2024-03-21 11:10:00,37.46,37.56,37.45,37.51,749763.0,36.343,36.44,36.3333,36.3915,749763.0
2024-03-21 11:15:00,37.5,37.53,37.4,37.41,588426.0,36.3818,36.4109,36.2848,36.2945,588426.0
2024-03-21 11:20:00,37.41,37.42,37.34,37.34,445825.0,36.2945,36.3042,36.2266,36.2266,445825.0
2024-03-21 11:25:00,37.35,37.39,37.34,37.37,455325.0,36.2363,36.2751,36.2266,36.2557,455325.0
2024-03-21 11:30:00,37.36,37.41,37.33,37.39,281731.0,36.246,36.2945,36.2169,36.2751,281731.0
2024-03-21 11:35:00,37.39,37.42,37.38,37.4,256844.0,36.2751,36.3042,36.2654,36.2848,256844.0
2024-03-21 11:40:00,37.4,37.4,37.33,37.38,397174.0,36.2848,36.2848,36.2169,36.2654,397174.0
2024-03-21 11:45:00,37.38,37.42,37.37,37.42,269783.0,36.2654,36.3042,36.2557,36.3042,269783.0
2024-03-21 11:50:00,37.41,37.46,37.41,37.45,420375.0,36.2945,36.343,36.2945,36.3333,420375.0
2024-03-21 11:55:00,37.45,37.52,37.44,37.45,360689.0,36.3333,36.4012,36.3236,36.3333,360689.0
2024-03-21 12:00:00,37.45,37.46,37.39,37.4,265435.0,36.3333,36.343,36.2751,36.2848,265435.0
2024-03-21 12:05:00,37.41,37.48,37.4,37.45,259224.0,36.2945,36.3624,36.2848,36.3333,259224.0
2024-03-21 12:10:00,37.46,37.49,37.45,37.48,169144.0,36.343,36.3721,36.3333,36.3624,169144.0
2024-03-21 12:15:00,37.48,37.48,37.42,37.42,292096.0,36.3624,36.3624,36.3042,36.3042,292096.0
2024-03-21 12:20:00,37.42,37.45,37.39,37.41,237183.0,36.3042,36.3333,36.2751,36.2945,237183.0
2024-03-21 12:25:00,37.41,37.44,37.36,37.42,319967.0,36.2945,36.3236,36.246,36.3042,319967.0
2024-03-21 12:30:00,37.41,37.42,37.36,37.41,300369.0,36.2945,36.3042,36.246,36.2945,300369.0
2024-03-21 12:35:00,37.41,37.47,37.38,37.44,373330.0,36.2945,36.3527,36.2654,36.3236,373330.0
2024-03-21 12:40:00,37.45,37.46,37.41,37.41,226797.0,36.3333,36.343,36.2945,36.2945,226797.0
2024-03-21 12:45:00,37.41,37.43,37.39,37.41,210417.0,36.2945,36.3139,36.2751,36.2945,210417.0
2024-03-21 12:50:00,37.42,37.44,37.38,37.4,259668.0,36.3042,36.3236,36.2654,36.2848,259668.0
2024-03-21 12:55:00,37.39,37.42,37.38,37.41,147118.0,36.2751,36.3042,36.2654,36.2945,147118.0
2024-03-21 13:00:00,37.4,37.42,37.36,37.39,238637.0,36.2848,36.3042,36.246,36.2751,238637.0
2024-03-21 13:05:00,37.4,37.42,37.37,37.39,202685.0,36.2848,36.3042,36.2557,36.2751,202685.0
2024-03-21 13:10:00,37.38,37.44,37.38,37.42,435485.0,36.2654,36.3236,36.2654,36.3042,435485.0
2024-03-21 13:15:00,37.43,37.48,37.43,37.47,325342.0,36.3139,36.3624,36.3139,36.3527,325342.0
2024-03-21 13:20:00,37.46,37.48,37.44,37.45,252349.0,36.343,36.3624,36.3236,36.3333,252349.0
2024-03-21 13:25:00,37.45,37.45,37.39,37.41,177480.0,36.3333,36.3333,36.2751,36.2945,177480.0
2024-03-21 13:30:00,37.41,37.44,37.38,37.41,216049.0,36.2945,36.3236,36.2654,36.2945,216049.0
2024-03-21 13:35:00,37.41,37.44,37.37,37.44,311929.0,36.2945,36.3236,36.2557,36.3236,311929.0
2024-03-21 13:40:00,37.44,37.47,37.4,37.43,330021.0,36.3236,36.3527,36.2848,36.3139,330021.0
2024-03-21 13:45:00,37.42,37.46,37.42,37.43,141237.0,36.3042,36.343,36.3042,36.3139,141237.0
2024-03-21 13:50:00,37.44,37.44,37.39,37.41,161407.0,36.3236,36.3236,36.2751,36.2945,161407.0
2024-03-21 13:55:00,37.41,37.42,37.38,37.39,197784.0,36.2945,36.3042,36.2654,36.2751,197784.0
2024-03-21 14:00:00,37.4,37.45,37.39,37.45,210514.0,36.2848,36.3333,36.2751,36.3333,210514.0
2024-03-21 14:05:00,37.44,37.46,37.43,37.45,150925.0,36.3236,36.343,36.3139,36.3333,150925.0
2024-03-21 14:10:00,37.44,37.45,37.4,37.41,285665.0,36.3236,36.3333,36.2848,36.2945,285665.0
2024-03-21 14:15:00,37.4,37.41,37.35,37.38,236720.0,36.2848,36.2945,36.2363,36.2654,236720.0
2024-03-21 14:20:00,37.39,37.42,37.37,37.41,142853.0,36.2751,36.3042,36.2557,36.2945,142853.0
2024-03-21 14:25:00,37.42,37.44,37.41,37.41,174675.0,36.3042,36.3236,36.2945,36.2945,174675.0
2024-03-21 14:30:00,37.41,37.45,37.41,37.42,246202.0,36.2945,36.3333,36.2945,36.3042,246202.0
2024-03-21 14:35:00,37.42,37.44,37.4,37.44,470693.0,36.3042,36.3236,36.2848,36.3236,470693.0
2024-03-21 14:40:00,37.43,37.48,37.43,37.47,376502.0,36.3139,36.3624,36.3139,36.3527,376502.0
2024-03-21 14:45:00,37.46,37.48,37.42,37.43,355886.0,36.343,36.3624,36.3042,36.3139,355886.0
2024-03-21 14:50:00,37.43,37.45,37.41,37.44,215694.0,36.3139,36.3333,36.2945,36.3236,215694.0
2024-03-21 14:55:00,37.43,37.44,37.4,37.41,225441.0,36.3139,36.3236,36.2848,36.2945,225441.0
2024-03-21 15:00:00,37.41,37.46,37.41,37.46,249278.0,36.2945,36.343,36.2945,36.343,249278.0
2024-03-21 15:05:00,37.45,37.48,37.44,37.45,266653.0,36.3333,36.3624,36.3236,36.3333,266653.0
2024-03-21 15:10:00,37.46,37.48,37.45,37.47,237447.0,36.343,36.3624,36.3333,36.3527,237447.0
2024-03-21 15:15:00,37.47,37.51,37.46,37.51,422056.0,36.3527,36.3915,36.343,36.3915,422056.0
2024-03-21 15:20:00,37.51,37.52,37.47,37.48,334325.0,36.3915,36.4012,36.3527,36.3624,334325.0
2024-03-21 15:25:00,37.49,37.52,37.48,37.51,341198.0,36.3721,36.4012,36.3624,36.3915,341198.0
2024-03-21 15:30:00,37.51,37.57,37.5,37.52,476459.0,36.3915,36.4497,36.3818,36.4012,476459.0
2024-03-21 15:35:00,37.52,37.55,37.51,37.53,336109.0,36.4012,36.4303,36.3915,36.4109,336109.0
2024-03-21 15:40:00,37.53,37.56,37.5,37.55,371553.0,36.4109,36.44,36.3818,36.4303,371553.0
2024-03-21 15:45:00,37.54,37.58,37.5,37.57,641640.0,36.4206,36.4594,36.3818,36.4497,641640.0
2024-03-21 15:50:00,37.57,37.6,37.53,37.58,1130351.0,36.4497,36.4788,36.4109,36.4594,1130351.0
2024-03-21 15:55:00,37.57,37.59,37.5,37.51,2044854.0,36.4497,36.4691,36.3818,36.3915,2044854.0
2024-03-22 09:30:00,37.41,37.61,37.4,37.44,1102290.0,36.2945,36.4885,36.2848,36.3236,1102290.0
2024-03-22 09:35:00,37.45,37.46,37.35,37.42,288943.0,36.3333,36.343,36.2363,36.3042,288943.0
2024-03-22 09:40:00,37.43,37.43,37.31,37.34,249697.0,36.3139,36.3139,36.1975,36.2266,249697.0
2024-03-22 09:45:00,37.34,37.35,37.24,37.26,463208.0,36.2266,36.2363,36.1296,36.149,463208.0
2024-03-22 09:50:00,37.25,37.31,37.24,37.27,223645.0,36.1393,36.1975,36.1296,36.1587,223645.0
2024-03-22 09:55:00,37.27,37.27,37.19,37.23,241075.0,36.1587,36.1587,36.081,36.1199,241075.0
2024-03-22 10:00:00,37.23,37.26,37.19,37.2,188485.0,36.1199,36.149,36.081,36.0907,188485.0
2024-03-22 10:05:00,37.2,37.23,37.18,37.22,220133.0,36.0907,36.1199,36.0713,36.1102,220133.0
2024-03-22 10:10:00,37.22,37.22,37.16,37.19,224267.0,36.1102,36.1102,36.0519,36.081,224267.0
2024-03-22 10:15:00,37.19,37.2,37.15,37.2,287251.0,36.081,36.0907,36.0422,36.0907,287251.0
2024-03-22 10:20:00,37.2,37.2,37.12,37.13,317722.0,36.0907,36.0907,36.0131,36.0228,317722.0
2024-03-22 10:25:00,37.12,37.14,37.03,37.09,895820.0,36.0131,36.0325,35.9258,35.984,895820.0
2024-03-22 10:30:00,37.1,37.13,37.06,37.07,346598.0,35.9937,36.0228,35.9549,35.9646,346598.0
2024-03-22 10:35:00,37.07,37.12,37.06,37.11,351717.0,35.9646,36.0131,35.9549,36.0034,351717.0
2024-03-22 10:40:00,37.11,37.12,37.02,37.03,422167.0,36.0034,36.0131,35.9161,35.9258,422167.0
2024-03-22 10:45:00,37.03,37.08,37.01,37.04,227324.0,35.9258,35.9743,35.9064,35.9355,227324.0
2024-03-22 10:50:00,37.04,37.09,37.03,37.08,283050.0,35.9355,35.984,35.9258,35.9743,283050.0
2024-03-22 10:55:00,37.09,37.14,37.08,37.14,349435.0,35.984,36.0325,35.9743,36.0325,349435.0
2024-03-22 11:00:00,37.14,37.19,37.13,37.15,451999.0,36.0325,36.081,36.0228,36.0422,451999.0
2024-03-22 11:05:00,37.15,37.21,37.14,37.16,392251.0,36.0422,36.1004,36.0325,36.0519,392251.0
2024-03-22 11:10:00,37.16,37.2,37.15,37.2,242322.0,36.0519,36.0907,36.0422,36.0907,242322.0
2024-03-22 11:15:00,37.19,37.2,37.16,37.19,230152.0,36.081,36.0907,36.0519,36.081,230152.0
2024-03-22 11:20:00,37.2,37.2,37.16,37.18,169157.0,36.0907,36.0907,36.0519,36.0713,169157.0
2024-03-22 11:25:00,37.18,37.2,37.14,37.18,246914.0,36.0713,36.0907,36.0325,36.0713,246914.0
2024-03-22 11:30:00,37.18,37.19,37.16,37.16,214083.0,36.0713,36.081,36.0519,36.0519,214083.0
2024-03-22 11:35:00,37.16,37.19,37.12,37.14,191212.0,36.0519,36.081,36.0131,36.0325,191212.0
2024-03-22 11:40:00,37.14,37.14,37.11,37.12,154387.0,36.0325,36.0325,36.0034,36.0131,154387.0
2024-03-22 11:45:00,37.12,37.15,37.12,37.12,187369.0,36.0131,36.0422,36.0131,36.0131,187369.0
2024-03-22 11:50:00,37.13,37.15,37.12,37.12,198049.0,36.0228,36.0422,36.0131,36.0131,198049.0
2024-03-22 11:55:00,37.13,37.15,37.12,37.12,176217.0,36.0228,36.0422,36.0131,36.0131,176217.0
2024-03-22 12:00:00,37.13,37.14,37.08,37.09,196968.0,36.0228,36.0325,35.9743,35.984,196968.0
2024-03-22 12:05:00,37.09,37.11,37.07,37.07,174387.0,35.984,36.0034,35.9646,35.9646,174387.0
2024-03-22 12:10:00,37.07,37.09,37.04,37.05,223172.0,35.9646,35.984,35.9355,35.9452,223172.0
2024-03-22 12:15:00,37.04,37.05,37.02,37.04,251625.0,35.9355,35.9452,35.9161,35.9355,251625.0
2024-03-22 12:20:00,37.05,37.07,37.02,37.07,165109.0,35.9452,35.9646,35.9161,35.9646,165109.0
2024-03-22 12:25:00,37.06,37.07,37.03,37.05,121480.0,35.9549,35.9646,35.9258,35.9452,121480.0
2024-03-22 12:30:00,37.05,37.05,37.0,37.02,319280.0,35.9452,35.9452,35.8967,35.9161,319280.0
2024-03-22 12:35:00,37.02,37.04,37.0,37.04,240541.0,35.9161,35.9355,35.8967,35.9355,240541.0
2024-03-22 12:40:00,37.04,37.07,37.03,37.07,217701.0,35.9355,35.9646,35.9258,35.9646,217701.0
2024-03-22 12:45:00,37.07,37.11,37.06,37.1,285985.0,35.9646,36.0034,35.9549,35.9937,285985.0
2024-03-22 12:50:00,37.1,37.12,37.08,37.12,208489.0,35.9937,36.0131,35.9743,36.0131,208489.0
2024-03-22 12:55:00,37.12,37.12,37.09,37.11,228791.0,36.0131,36.0131,35.984,36.0034,228791.0
2024-03-22 13:00:00,37.11,37.11,37.07,37.09,171594.0,36.0034,36.0034,35.9646,35.984,171594.0
2024-03-22 13:05:00,37.09,37.1,37.08,37.1,172590.0,35.984,35.9937,35.9743,35.9937,172590.0
2024-03-22 13:10:00,37.09,37.11,37.08,37.11,154126.0,35.984,36.0034,35.9743,36.0034,154126.0
2024-03-22 13:15:00,37.11,37.13,37.09,37.13,168770.0,36.0034,36.0228,35.984,36.0228,168770.0
2024-03-22 13:20:00,37.12,37.14,37.11,37.12,247382.0,36.0131,36.0325,36.0034,36.0131,247382.0
2024-03-22 13:25:00,37.11,37.13,37.09,37.09,99360.0,36.0034,36.0228,35.984,35.984,99360.0
2024-03-22 13:30:00,37.09,37.12,37.08,37.11,122776.0,35.984,36.0131,35.9743,36.0034,122776.0
2024-03-22 13:35:00,37.11,37.12,37.08,37.1,109767.0,36.0034,36.0131,35.9743,35.9937,109767.0
2024-03-22 13:40:00,37.11,37.11,37.08,37.09,140634.0,36.0034,36.0034,35.9743,35.984,140634.0
2024-03-22 13:45:00,37.08,37.12,37.08,37.09,144209.0,35.9743,36.0131,35.9743,35.984,144209.0
2024-03-22 13:50:00,37.09,37.11,37.08,37.1,129436.0,35.984,36.0034,35.9743,35.9937,129436.0
2024-03-22 13:55:00,37.09,37.11,37.08,37.09,148959.0,35.984,36.0034,35.9743,35.984,148959.0
2024-03-22 14:00:00,37.09,37.12,37.09,37.12,131585.0,35.984,36.0131,35.984,36.0131,131585.0
2024-03-22 14:05:00,37.12,37.14,37.1,37.12,218536.0,36.0131,36.0325,35.9937,36.0131,218536.0
2024-03-22 14:10:00,37.12,37.14,37.11,37.14,178666.0,36.0131,36.0325,36.0034,36.0325,178666.0
2024-03-22 14:15:00,37.14,37.16,37.11,37.14,445762.0,36.0325,36.0519,36.0034,36.0325,445762.0
2024-03-22 14:20:00,37.14,37.16,37.13,37.16,139238.0,36.0325,36.0519,36.0228,36.0519,139238.0
2024-03-22 14:25:00,37.16,37.17,37.15,37.16,167007.0,36.0519,36.0616,36.0422,36.0519,167007.0
2024-03-22 14:30:00,37.16,37.16,37.11,37.12,166536.0,36.0519,36.0519,36.0034,36.0131,166536.0
2024-03-22 14:35:00,37.12,37.13,37.1,37.12,161832.0,36.0131,36.0228,35.9937,36.0131,161832.0
2024-03-22 14:40:00,37.11,37.12,37.08,37.11,187805.0,36.0034,36.0131,35.9743,36.0034,187805.0
2024-03-22 14:45:00,37.12,37.14,37.1,37.12,277137.0,36.0131,36.0325,35.9937,36.0131,277137.0
2024-03-22 14:50:00,37.12,37.16,37.11,37.14,223488.0,36.0131,36.0519,36.0034,36.0325,223488.0
2024-03-22 14:55:00,37.14,37.17,37.12,37.16,200268.0,36.0325,36.0616,36.0131,36.0519,200268.0
2024-03-22 15:00:00,37.16,37.16,37.13,37.13,144966.0,36.0519,36.0519,36.0228,36.0228,144966.0
2024-03-22 15:05:00,37.13,37.16,37.13,37.14,121647.0,36.0228,36.0519,36.0228,36.0325,121647.0
2024-03-22 15:10:00,37.15,37.15,37.09,37.11,292483.0,36.0422,36.0422,35.984,36.0034,292483.0
2024-03-22 15:15:00,37.11,37.12,37.05,37.08,422405.0,36.0034,36.0131,35.9452,35.9743,422405.0
2024-03-22 15:20:00,37.08,37.14,37.06,37.14,311673.0,35.9743,36.0325,35.9549,36.0325,311673.0
2024-03-22 15:25:00,37.14,37.16,37.12,37.16,216105.0,36.0325,36.0519,36.0131,36.0519,216105.0
2024-03-22 15:30:00,37.15,37.19,37.11,37.11,409945.0,36.0422,36.081,36.0034,36.0034,409945.0
2024-03-22 15:35:00,37.12,37.14,37.1,37.12,397411.0,36.0131,36.0325,35.9937,36.0131,397411.0
2024-03-22 15:40:00,37.12,37.15,37.11,37.14,282119.0,36.0131,36.0422,36.0034,36.0325,282119.0
2024-03-22 15:45:00,37.14,37.15,37.11,37.14,606160.0,36.0325,36.0422,36.0034,36.0325,606160.0
2024-03-22 15:50:00,37.14,37.14,37.1,37.13,709071.0,36.0325,36.0325,35.9937,36.0228,709071.0
2024-03-22 15:55:00,37.13,37.15,37.04,37.05,1804221.0,36.0228,36.0422,35.9355,35.9452,1804221.0
2024-03-25 09:30:00,37.1,37.26,37.07,37.16,711088.0,35.9937,36.149,35.9646,36.0519,711088.0
2024-03-25 09:35:00,37.15,37.24,37.14,37.21,515784.0,36.0422,36.1296,36.0325,36.1004,515784.0
2024-03-25 09:40:00,37.21,37.28,37.18,37.21,886617.0,36.1004,36.1684,36.0713,36.1004,886617.0
2024-03-25 09:45:00,37.21,37.22,37.0,37.02,428885.0,36.1004,36.1102,35.8967,35.9161,428885.0
2024-03-25 09:50:00,37.02,37.12,37.0,37.04,339362.0,35.9161,36.0131,35.8967,35.9355,339362.0
2024-03-25 09:55:00,37.04,37.1,37.04,37.09,306993.0,35.9355,35.9937,35.9355,35.984,306993.0
2024-03-25 10:00:00,37.09,37.12,37.06,37.09,329952.0,35.984,36.0131,35.9549,35.984,329952.0
2024-03-25 10:05:00,37.1,37.11,37.06,37.08,286646.0,35.9937,36.0034,35.9549,35.9743,286646.0
2024-03-25 10:10:00,37.08,37.09,37.0,37.05,272848.0,35.9743,35.984,35.8967,35.9452,272848.0
2024-03-25 10:15:00,37.05,37.1,37.02,37.04,363977.0,35.9452,35.9937,35.9161,35.9355,363977.0
2024-03-25 10:20:00,37.04,37.06,37.02,37.02,219258.0,35.9355,35.9549,35.9161,35.9161,219258.0
2024-03-25 10:25:00,37.02,37.07,37.01,37.04,242037.0,35.9161,35.9646,35.9064,35.9355,242037.0
2024-03-25 10:30:00,37.03,37.06,37.02,37.02,315742.0,35.9258,35.9549,35.9161,35.9161,315742.0
2024-03-25 10:35:00,37.02,37.03,36.98,37.01,299327.0,35.9161,35.9258,35.8773,35.9064,299327.0
2024-03-25 10:40:00,37.01,37.03,36.98,37.01,221510.0,35.9064,35.9258,35.8773,35.9064,221510.0
2024-03-25 10:45:00,37.0,37.05,37.0,37.04,274646.0,35.8967,35.9452,35.8967,35.9355,274646.0
2024-03-25 10:50:00,37.04,37.07,37.01,37.06,150847.0,35.9355,35.9646,35.9064,35.9549,150847.0
2024-03-25 10:55:00,37.05,37.08,37.04,37.05,226662.0,35.9452,35.9743,35.9355,35.9452,226662.0
2024-03-25 11:00:00,37.06,37.06,37.0,37.03,281882.0,35.9549,35.9549,35.8967,35.9258,281882.0
2024-03-25 11:05:00,37.03,37.04,37.01,37.03,266982.0,35.9258,35.9355,35.9064,35.9258,266982.0
2024-03-25 11:10:00,37.04,37.04,37.0,37.01,188537.0,35.9355,35.9355,35.8967,35.9064,188537.0
2024-03-25 11:15:00,37.02,37.03,36.99,37.03,189197.0,35.9161,35.9258,35.887,35.9258,189197.0
2024-03-25 11:20:00,37.02,37.03,37.0,37.02,206772.0,35.9161,35.9258,35.8967,35.9161,206772.0
2024-03-25 11:25:00,37.02,37.03,37.0,37.01,144553.0,35.9161,35.9258,35.8967,35.9064,144553.0
2024-03-25 11:30:00,37.01,37.02,36.97,37.0,234575.0,35.9064,35.9161,35.8676,35.8967,234575.0
2024-03-25 11:35:00,37.0,37.01,36.97,37.0,202259.0,35.8967,35.9064,35.8676,35.8967,202259.0
2024-03-25 11:40:00,37.0,37.02,36.97,36.98,260291.0,35.8967,35.9161,35.8676,35.8773,260291.0
2024-03-25 11:45:00,36.99,37.0,36.93,36.94,341583.0,35.887,35.8967,35.8288,35.8385,341583.0
2024-03-25 11:50:00,36.94,36.97,36.94,36.95,275321.0,35.8385,35.8676,35.8385,35.8482,275321.0
2024-03-25 11:55:00,36.95,36.96,36.94,36.95,127586.0,35.8482,35.8579,35.8385,35.8482,127586.0
2024-03-25 12:00:00,36.96,36.96,36.92,36.95,280926.0,35.8579,35.8579,35.8191,35.8482,280926.0
2024-03-25 12:05:00,36.95,36.97,36.94,36.95,183609.0,35.8482,35.8676,35.8385,35.8482,183609.0
2024-03-25 12:10:00,36.95,36.96,36.91,36.94,302066.0,35.8482,35.8579,35.8094,35.8385,302066.0
2024-03-25 12:15:00,36.94,36.94,36.91,36.92,148017.0,35.8385,35.8385,35.8094,35.8191,148017.0
2024-03-25 12:20:00,36.91,36.94,36.89,36.94,213586.0,35.8094,35.8385,35.79,35.8385,213586.0
2024-03-25 12:25:00,36.94,36.95,36.93,36.94,126924.0,35.8385,35.8482,35.8288,35.8385,126924.0
2024-03-25 12:30:00,36.94,36.94,36.91,36.94,121395.0,35.8385,35.8385,35.8094,35.8385,121395.0
2024-03-25 12:35:00,36.94,36.96,36.93,36.96,176652.0,35.8385,35.8579,35.8288,35.8579,176652.0
2024-03-25 12:40:00,36.96,36.96,36.94,36.95,99677.0,35.8579,35.8579,35.8385,35.8482,99677.0
2024-03-25 12:45:00,36.95,36.96,36.93,36.94,75102.0,35.8482,35.8579,35.8288,35.8385,75102.0
2024-03-25 12:50:00,36.93,36.94,36.9,36.9,109176.0,35.8288,35.8385,35.7997,35.7997,109176.0
2024-03-25 12:55:00,36.91,36.93,36.9,36.9,189589.0,35.8094,35.8288,35.7997,35.7997,189589.0
2024-03-25 13:00:00,36.91,36.92,36.9,36.91,179504.0,35.8094,35.8191,35.7997,35.8094,179504.0
2024-03-25 13:05:00,36.91,36.92,36.89,36.91,384883.0,35.8094,35.8191,35.79,35.8094,384883.0
2024-03-25 13:10:00,36.91,36.92,36.87,36.9,322413.0,35.8094,35.8191,35.7706,35.7997,322413.0
2024-03-25 13:15:00,36.9,36.9,36.86,36.89,221205.0,35.7997,35.7997,35.7609,35.79,221205.0
2024-03-25 13:20:00,36.89,36.9,36.86,36.88,209570.0,35.79,35.7997,35.7609,35.7803,209570.0
2024-03-25 13:25:00,36.88,36.91,36.87,36.88,169646.0,35.7803,35.8094,35.7706,35.7803,169646.0
2024-03-25 13:30:00,36.89,36.89,36.87,36.89,129978.0,35.79,35.79,35.7706,35.79,129978.0
2024-03-25 13:35:00,36.88,36.91,36.88,36.91,219579.0,35.7803,35.8094,35.7803,35.8094,219579.0
2024-03-25 13:40:00,36.91,36.91,36.88,36.91,243602.0,35.8094,35.8094,35.7803,35.8094,243602.0
2024-03-25 13:45:00,36.9,36.91,36.89,36.9,201881.0,35.7997,35.8094,35.79,35.7997,201881.0
2024-03-25 13:50:00,36.91,36.92,36.88,36.91,227897.0,35.8094,35.8191,35.7803,35.8094,227897.0
2024-03-25 13:55:00,36.91,36.92,36.9,36.91,93594.0,35.8094,35.8191,35.7997,35.8094,93594.0
2024-03-25 14:00:00,36.91,36.93,36.9,36.91,126619.0,35.8094,35.8288,35.7997,35.8094,126619.0
2024-03-25 14:05:00,36.91,36.93,36.9,36.92,203128.0,35.8094,35.8288,35.7997,35.8191,203128.0
2024-03-25 14:10:00,36.93,36.94,36.92,36.93,174604.0,35.8288,35.8385,35.8191,35.8288,174604.0
2024-03-25 14:15:00,36.92,36.94,36.92,36.94,119131.0,35.8191,35.8385,35.8191,35.8385,119131.0
2024-03-25 14:20:00,36.94,36.96,36.93,36.95,161572.0,35.8385,35.8579,35.8288,35.8482,161572.0
2024-03-25 14:25:00,36.96,36.98,36.94,36.97,246178.0,35.8579,35.8773,35.8385,35.8676,246178.0
2024-03-25 14:30:00,36.97,36.98,36.96,36.97,272182.0,35.8676,35.8773,35.8579,35.8676,272182.0
2024-03-25 14:35:00,36.97,36.99,36.96,36.96,293108.0,35.8676,35.887,35.8579,35.8579,293108.0
2024-03-25 14:40:00,36.97,36.97,36.94,36.94,156068.0,35.8676,35.8676,35.8385,35.8385,156068.0
2024-03-25 14:45:00,36.95,36.95,36.91,36.91,357996.0,35.8482,35.8482,35.8094,35.8094,357996.0
2024-03-25 14:50:00,36.92,36.93,36.89,36.9,207476.0,35.8191,35.8288,35.79,35.7997,207476.0
2024-03-25 14:55:00,36.91,36.92,36.9,36.91,195118.0,35.8094,35.8191,35.7997,35.8094,195118.0
2024-03-25 15:00:00,36.91,36.92,36.89,36.91,242133.0,35.8094,35.8191,35.79,35.8094,242133.0
2024-03-25 15:05:00,36.91,36.92,36.88,36.89,252419.0,35.8094,35.8191,35.7803,35.79,252419.0
2024-03-25 15:10:00,36.89,36.9,36.86,36.89,348979.0,35.79,35.7997,35.7609,35.79,348979.0
2024-03-25 15:15:00,36.89,36.89,36.85,36.88,289241.0,35.79,35.79,35.7512,35.7803,289241.0
2024-03-25 15:20:00,36.88,36.89,36.85,36.86,337504.0,35.7803,35.79,35.7512,35.7609,337504.0
2024-03-25 15:25:00,36.85,36.89,36.84,36.88,474808.0,35.7512,35.79,35.7415,35.7803,474808.0
2024-03-25 15:30:00,36.88,36.91,36.87,36.89,363300.0,35.7803,35.8094,35.7706,35.79,363300.0
2024-03-25 15:35:00,36.9,36.93,36.88,36.93,231519.0,35.7997,35.8288,35.7803,35.8288,231519.0
2024-03-25 15:40:00,36.93,36.94,36.9,36.9,376250.0,35.8288,35.8385,35.7997,35.7997,376250.0
2024-03-25 15:45:00,36.91,36.91,36.86,36.88,369024.0,35.8094,35.8094,35.7609,35.7803,369024.0
2024-03-25 15:50:00,36.87,36.9,36.84,36.89,973560.0,35.7706,35.7997,35.7415,35.79,973560.0
2024-03-25 15:55:00,36.89,36.9,36.84,36.87,1667845.0,35.79,35.7997,35.7415,35.7706,1667845.0
2024-03-26 09:30:00,37.0,37.04,36.9,36.93,635998.0,35.8967,35.9355,35.7997,35.8288,635998.0
2024-03-26 09:35:00,36.92,36.92,36.8,36.87,406871.0,35.8191,35.8191,35.7027,35.7706,406871.0
2024-03-26 09:40:00,36.88,36.9,36.82,36.86,251891.0,35.7803,35.7997,35.7221,35.7609,251891.0
2024-03-26 09:45:00,36.85,36.93,36.85,36.92,415114.0,35.7512,35.8288,35.7512,35.8191,415114.0
2024-03-26 09:50:00,36.92,36.99,36.9,36.94,391574.0,35.8191,35.887,35.7997,35.8385,391574.0
2024-03-26 09:55:00,36.95,36.97,36.92,36.95,232817.0,35.8482,35.8676,35.8191,35.8482,232817.0
2024-03-26 10:00:00,36.95,36.96,36.87,36.89,333604.0,35.8482,35.8579,35.7706,35.79,333604.0
2024-03-26 10:05:00,36.89,36.92,36.87,36.88,264437.0,35.79,35.8191,35.7706,35.7803,264437.0
2024-03-26 10:10:00,36.88,36.92,36.87,36.9,224146.0,35.7803,35.8191,35.7706,35.7997,224146.0
2024-03-26 10:15:00,36.9,36.92,36.85,36.88,251582.0,35.7997,35.8191,35.7512,35.7803,251582.0
2024-03-26 10:20:00,36.87,36.89,36.86,36.89,118454.0,35.7706,35.79,35.7609,35.79,118454.0
2024-03-26 10:25:00,36.89,36.93,36.88,36.91,194820.0,35.79,35.8288,35.7803,35.8094,194820.0
2024-03-26 10:30:00,36.91,36.92,36.88,36.89,252459.0,35.8094,35.8191,35.7803,35.79,252459.0
2024-03-26 10:35:00,36.89,36.91,36.87,36.9,215762.0,35.79,35.8094,35.7706,35.7997,215762.0
2024-03-26 10:40:00,36.9,36.92,36.88,36.9,217730.0,35.7997,35.8191,35.7803,35.7997,217730.0
2024-03-26 10:45:00,36.91,36.93,36.89,36.89,299090.0,35.8094,35.8288,35.79,35.79,299090.0
2024-03-26 10:50:00,36.9,36.94,36.89,36.94,191384.0,35.7997,35.8385,35.79,35.8385,191384.0
2024-03-26 10:55:00,36.94,36.98,36.93,36.95,275164.0,35.8385,35.8773,35.8288,35.8482,275164.0
2024-03-26 11:00:00,36.96,37.02,36.96,37.0,338953.0,35.8579,35.9161,35.8579,35.8967,338953.0
2024-03-26 11:05:00,37.0,37.02,36.98,37.0,229872.0,35.8967,35.9161,35.8773,35.8967,229872.0
2024-03-26 11:10:00,37.0,37.0,36.9,36.91,288704.0,35.8967,35.8967,35.7997,35.8094,288704.0
2024-03-26 11:15:00,36.91,36.93,36.89,36.92,498439.0,35.8094,35.8288,35.79,35.8191,498439.0
2024-03-26 11:20:00,36.93,36.94,36.84,36.87,280075.0,35.8288,35.8385,35.7415,35.7706,280075.0
2024-03-26 11:25:00,36.87,36.9,36.85,36.86,287673.0,35.7706,35.7997,35.7512,35.7609,287673.0
2024-03-26 11:30:00,36.86,36.9,36.84,36.86,333523.0,35.7609,35.7997,35.7415,35.7609,333523.0
2024-03-26 11:35:00,36.87,36.88,36.84,36.87,280220.0,35.7706,35.7803,35.7415,35.7706,280220.0
2024-03-26 11:40:00,36.87,36.89,36.85,36.88,204890.0,35.7706,35.79,35.7512,35.7803,204890.0
2024-03-26 11:45:00,36.88,36.91,36.85,36.91,321451.0,35.7803,35.8094,35.7512,35.8094,321451.0
2024-03-26 11:50:00,36.91,36.92,36.89,36.91,262989.0,35.8094,35.8191,35.79,35.8094,262989.0
2024-03-26 11:55:00,36.9,36.92,36.9,36.91,266645.0,35.7997,35.8191,35.7997,35.8094,266645.0
2024-03-26 12:00:00,36.91,36.91,36.87,36.88,290211.0,35.8094,35.8094,35.7706,35.7803,290211.0
2024-03-26 12:05:00,36.87,36.91,36.86,36.9,268880.0,35.7706,35.8094,35.7609,35.7997,268880.0
2024-03-26 12:10:00,36.91,36.92,36.88,36.91,278704.0,35.8094,35.8191,35.7803,35.8094,278704.0
2024-03-26 12:15:00,36.92,36.93,36.89,36.91,340282.0,35.8191,35.8288,35.79,35.8094,340282.0
2024-03-26 12:20:00,36.91,36.97,36.9,36.95,372996.0,35.8094,35.8676,35.7997,35.8482,372996.0
2024-03-26 12:25:00,36.94,37.02,36.93,37.01,337525.0,35.8385,35.9161,35.8288,35.9064,337525.0
2024-03-26 12:30:00,37.01,37.01,36.93,36.95,372067.0,35.9064,35.9064,35.8288,35.8482,372067.0
2024-03-26 12:35:00,36.95,37.01,36.95,36.99,276581.0,35.8482,35.9064,35.8482,35.887,276581.0
2024-03-26 12:40:00,37.0,37.0,36.96,36.99,275847.0,35.8967,35.8967,35.8579,35.887,275847.0
2024-03-26 12:45:00,36.98,37.01,36.98,37.01,172139.0,35.8773,35.9064,35.8773,35.9064,172139.0
2024-03-26 12:50:00,37.01,37.02,36.99,37.0,253121.0,35.9064,35.9161,35.887,35.8967,253121.0
2024-03-26 12:55:00,37.0,37.03,36.99,37.01,128335.0,35.8967,35.9258,35.887,35.9064,128335.0
2024-03-26 13:00:00,37.02,37.03,37.0,37.02,161987.0,35.9161,35.9258,35.8967,35.9161,161987.0
2024-03-26 13:05:00,37.02,37.05,37.01,37.03,165151.0,35.9161,35.9452,35.9064,35.9258,165151.0
2024-03-26 13:10:00,37.03,37.05,37.02,37.04,162197.0,35.9258,35.9452,35.9161,35.9355,162197.0
2024-03-26 13:15:00,37.04,37.05,37.01,37.02,199679.0,35.9355,35.9452,35.9064,35.9161,199679.0
2024-03-26 13:20:00,37.02,37.03,36.98,36.99,149104.0,35.9161,35.9258,35.8773,35.887,149104.0
2024-03-26 13:25:00,36.99,37.01,36.98,37.0,89516.0,35.887,35.9064,35.8773,35.8967,89516.0
2024-03-26 13:30:00,37.0,37.02,36.98,37.02,597025.0,35.8967,35.9161,35.8773,35.9161,597025.0
2024-03-26 13:35:00,37.01,37.05,37.01,37.04,244178.0,35.9064,35.9452,35.9064,35.9355,244178.0
2024-03-26 13:40:00,37.04,37.07,37.03,37.06,194251.0,35.9355,35.9646,35.9258,35.9549,194251.0
2024-03-26 13:45:00,37.06,37.1,37.04,37.08,615673.0,35.9549,35.9937,35.9355,35.9743,615673.0
2024-03-26 13:50:00,37.09,37.13,37.08,37.13,432632.0,35.984,36.0228,35.9743,36.0228,432632.0
2024-03-26 13:55:00,37.13,37.14,37.1,37.14,330574.0,36.0228,36.0325,35.9937,36.0325,330574.0
2024-03-26 14:00:00,37.13,37.22,37.13,37.19,975553.0,36.0228,36.1102,36.0228,36.081,975553.0
2024-03-26 14:05:00,37.19,37.22,37.15,37.16,396510.0,36.081,36.1102,36.0422,36.0519,396510.0
2024-03-26 14:10:00,37.16,37.19,37.16,37.18,325964.0,36.0519,36.081,36.0519,36.0713,325964.0
2024-03-26 14:15:00,37.18,37.21,37.16,37.2,410590.0,36.0713,36.1004,36.0519,36.0907,410590.0
2024-03-26 14:20:00,37.21,37.22,37.15,37.16,334284.0,36.1004,36.1102,36.0422,36.0519,334284.0
2024-03-26 14:25:00,37.16,37.2,37.13,37.19,393051.0,36.0519,36.0907,36.0228,36.081,393051.0
2024-03-26 14:30:00,37.19,37.24,37.16,37.22,666800.0,36.081,36.1296,36.0519,36.1102,666800.0
2024-03-26 14:35:00,37.22,37.22,37.17,37.17,394228.0,36.1102,36.1102,36.0616,36.0616,394228.0
2024-03-26 14:40:00,37.18,37.2,37.16,37.19,335151.0,36.0713,36.0907,36.0519,36.081,335151.0
2024-03-26 14:45:00,37.19,37.2,37.12,37.14,349553.0,36.081,36.0907,36.0131,36.0325,349553.0
2024-03-26 14:50:00,37.14,37.15,37.12,37.14,358587.0,36.0325,36.0422,36.0131,36.0325,358587.0
2024-03-26 14:55:00,37.13,37.17,37.13,37.15,249690.0,36.0228,36.0616,36.0228,36.0422,249690.0
2024-03-26 15:00:00,37.15,37.18,37.12,37.16,305246.0,36.0422,36.0713,36.0131,36.0519,305246.0
2024-03-26 15:05:00,37.16,37.17,37.13,37.16,259300.0,36.0519,36.0616,36.0228,36.0519,259300.0
2024-03-26 15:10:00,37.16,37.18,37.15,37.18,161711.0,36.0519,36.0713,36.0422,36.0713,161711.0
2024-03-26 15:15:00,37.17,37.18,37.14,37.15,275341.0,36.0616,36.0713,36.0325,36.0422,275341.0
2024-03-26 15:20:00,37.15,37.17,37.14,37.16,190294.0,36.0422,36.0616,36.0325,36.0519,190294.0
2024-03-26 15:25:00,37.16,37.16,37.09,37.11,306678.0,36.0519,36.0519,35.984,36.0034,306678.0
2024-03-26 15:30:00,37.11,37.11,37.05,37.11,370352.0,36.0034,36.0034,35.9452,36.0034,370352.0
2024-03-26 15:35:00,37.1,37.14,37.1,37.14,408436.0,35.9937,36.0325,35.9937,36.0325,408436.0
2024-03-26 15:40:00,37.13,37.15,37.09,37.09,463234.0,36.0228,36.0422,35.984,35.984,463234.0
2024-03-26 15:45:00,37.09,37.1,37.05,37.06,421386.0,35.984,35.9937,35.9452,35.9549,421386.0
2024-03-26 15:50:00,37.05,37.12,37.04,37.12,747708.0,35.9452,36.0131,35.9355,36.0131,747708.0
2024-03-26 15:55:00,37.12,37.15,37.08,37.12,2268916.0,36.0131,36.0422,35.9743,36.0131,2268916.0
2024-03-27 09:30:00,37.25,37.48,37.24,37.45,854326.0,36.1393,36.3624,36.1296,36.3333,854326.0
2024-03-27 09:35:00,37.45,37.57,37.43,37.51,594156.0,36.3333,36.4497,36.3139,36.3915,594156.0
2024-03-27 09:40:00,37.52,37.55,37.43,37.49,366556.0,36.4012,36.4303,36.3139,36.3721,366556.0
2024-03-27 09:45:00,37.5,37.5,37.4,37.43,330332.0,36.3818,36.3818,36.2848,36.3139,330332.0
2024-03-27 09:50:00,37.43,37.46,37.41,37.44,466826.0,36.3139,36.343,36.2945,36.3236,466826.0
2024-03-27 09:55:00,37.45,37.55,37.44,37.52,387958.0,36.3333,36.4303,36.3236,36.4012,387958.0
2024-03-27 10:00:00,37.52,37.55,37.48,37.5,433515.0,36.4012,36.4303,36.3624,36.3818,433515.0
2024-03-27 10:05:00,37.5,37.5,37.41,37.48,331550.0,36.3818,36.3818,36.2945,36.3624,331550.0
2024-03-27 10:10:00,37.48,37.5,37.46,37.48,310605.0,36.3624,36.3818,36.343,36.3624,310605.0
2024-03-27 10:15:00,37.49,37.52,37.45,37.51,249040.0,36.3721,36.4012,36.3333,36.3915,249040.0
2024-03-27 10:20:00,37.51,37.51,37.4,37.48,446108.0,36.3915,36.3915,36.2848,36.3624,446108.0
2024-03-27 10:25:00,37.48,37.49,37.41,37.44,300429.0,36.3624,36.3721,36.2945,36.3236,300429.0
2024-03-27 10:30:00,37.44,37.52,37.43,37.45,350180.0,36.3236,36.4012,36.3139,36.3333,350180.0
2024-03-27 10:35:00,37.46,37.49,37.45,37.46,185969.0,36.343,36.3721,36.3333,36.343,185969.0
2024-03-27 10:40:00,37.47,37.49,37.44,37.45,237155.0,36.3527,36.3721,36.3236,36.3333,237155.0
2024-03-27 10:45:00,37.45,37.49,37.43,37.45,318560.0,36.3333,36.3721,36.3139,36.3333,318560.0
2024-03-27 10:50:00,37.45,37.46,37.38,37.43,328381.0,36.3333,36.343,36.2654,36.3139,328381.0
2024-03-27 10:55:00,37.43,37.43,37.39,37.41,327457.0,36.3139,36.3139,36.2751,36.2945,327457.0
2024-03-27 11:00:00,37.41,37.44,37.39,37.44,243763.0,36.2945,36.3236,36.2751,36.3236,243763.0
2024-03-27 11:05:00,37.44,37.45,37.4,37.41,279779.0,36.3236,36.3333,36.2848,36.2945,279779.0
2024-03-27 11:10:00,37.41,37.44,37.41,37.44,252991.0,36.2945,36.3236,36.2945,36.3236,252991.0
2024-03-27 11:15:00,37.44,37.47,37.4,37.47,339583.0,36.3236,36.3527,36.2848,36.3527,339583.0
2024-03-27 11:20:00,37.46,37.48,37.44,37.48,135609.0,36.343,36.3624,36.3236,36.3624,135609.0
2024-03-27 11:25:00,37.48,37.52,37.48,37.5,251947.0,36.3624,36.4012,36.3624,36.3818,251947.0
2024-03-27 11:30:00,37.51,37.55,37.5,37.54,402954.0,36.3915,36.4303,36.3818,36.4206,402954.0
2024-03-27 11:35:00,37.54,37.59,37.52,37.56,644050.0,36.4206,36.4691,36.4012,36.44,644050.0
2024-03-27 11:40:00,37.56,37.58,37.54,37.55,395099.0,36.44,36.4594,36.4206,36.4303,395099.0
2024-03-27 11:45:00,37.55,37.58,37.51,37.55,417007.0,36.4303,36.4594,36.3915,36.4303,417007.0
2024-03-27 11:50:00,37.56,37.59,37.55,37.58,280168.0,36.44,36.4691,36.4303,36.4594,280168.0
2024-03-27 11:55:00,37.57,37.58,37.52,37.53,221441.0,36.4497,36.4594,36.4012,36.4109,221441.0
2024-03-27 12:00:00,37.52,37.54,37.47,37.48,288208.0,36.4012,36.4206,36.3527,36.3624,288208.0
2024-03-27 12:05:00,37.48,37.48,37.46,37.47,187487.0,36.3624,36.3624,36.343,36.3527,187487.0
2024-03-27 12:10:00,37.47,37.48,37.43,37.45,244638.0,36.3527,36.3624,36.3139,36.3333,244638.0
2024-03-27 12:15:00,37.45,37.45,37.4,37.44,428147.0,36.3333,36.3333,36.2848,36.3236,428147.0
2024-03-27 12:20:00,37.44,37.45,37.39,37.44,409104.0,36.3236,36.3333,36.2751,36.3236,409104.0
2024-03-27 12:25:00,37.44,37.47,37.42,37.43,383397.0,36.3236,36.3527,36.3042,36.3139,383397.0
2024-03-27 12:30:00,37.43,37.47,37.42,37.47,330851.0,36.3139,36.3527,36.3042,36.3527,330851.0
2024-03-27 12:35:00,37.46,37.5,37.45,37.49,337300.0,36.343,36.3818,36.3333,36.3721,337300.0
2024-03-27 12:40:00,37.49,37.52,37.49,37.51,386682.0,36.3721,36.4012,36.3721,36.3915,386682.0
2024-03-27 12:45:00,37.51,37.51,37.49,37.49,189912.0,36.3915,36.3915,36.3721,36.3721,189912.0
2024-03-27 12:50:00,37.49,37.52,37.49,37.51,217541.0,36.3721,36.4012,36.3721,36.3915,217541.0
2024-03-27 12:55:00,37.51,37.54,37.5,37.54,233778.0,36.3915,36.4206,36.3818,36.4206,233778.0
2024-03-27 13:00:00,37.54,37.57,37.53,37.57,296451.0,36.4206,36.4497,36.4109,36.4497,296451.0
2024-03-27 13:05:00,37.57,37.57,37.53,37.54,240832.0,36.4497,36.4497,36.4109,36.4206,240832.0
2024-03-27 13:10:00,37.54,37.57,37.53,37.55,339909.0,36.4206,36.4497,36.4109,36.4303,339909.0
2024-03-27 13:15:00,37.55,37.57,37.54,37.57,263320.0,36.4303,36.4497,36.4206,36.4497,263320.0
2024-03-27 13:20:00,37.57,37.59,37.56,37.58,252349.0,36.4497,36.4691,36.44,36.4594,252349.0
2024-03-27 13:25:00,37.58,37.58,37.52,37.52,280324.0,36.4594,36.4594,36.4012,36.4012,280324.0
2024-03-27 13:30:00,37.53,37.53,37.5,37.51,246451.0,36.4109,36.4109,36.3818,36.3915,246451.0
2024-03-27 13:35:00,37.51,37.51,37.46,37.47,211857.0,36.3915,36.3915,36.343,36.3527,211857.0
2024-03-27 13:40:00,37.47,37.47,37.43,37.46,249274.0,36.3527,36.3527,36.3139,36.343,249274.0
2024-03-27 13:45:00,37.46,37.49,37.45,37.47,189140.0,36.343,36.3721,36.3333,36.3527,189140.0
2024-03-27 13:50:00,37.47,37.49,37.43,37.48,277434.0,36.3527,36.3721,36.3139,36.3624,277434.0
2024-03-27 13:55:00,37.48,37.49,37.47,37.48,294915.0,36.3624,36.3721,36.3527,36.3624,294915.0
2024-03-27 14:00:00,37.48,37.49,37.46,37.48,155096.0,36.3624,36.3721,36.343,36.3624,155096.0
2024-03-27 14:05:00,37.48,37.52,37.48,37.52,265613.0,36.3624,36.4012,36.3624,36.4012,265613.0
2024-03-27 14:10:00,37.52,37.52,37.48,37.51,238194.0,36.4012,36.4012,36.3624,36.3915,238194.0
2024-03-27 14:15:00,37.51,37.52,37.5,37.52,205880.0,36.3915,36.4012,36.3818,36.4012,205880.0
2024-03-27 14:20:00,37.52,37.54,37.5,37.52,196275.0,36.4012,36.4206,36.3818,36.4012,196275.0
2024-03-27 14:25:00,37.52,37.55,37.52,37.55,95279.0,36.4012,36.4303,36.4012,36.4303,95279.0
2024-03-27 14:30:00,37.55,37.58,37.54,37.55,277973.0,36.4303,36.4594,36.4206,36.4303,277973.0
2024-03-27 14:35:00,37.55,37.56,37.52,37.52,258728.0,36.4303,36.44,36.4012,36.4012,258728.0
2024-03-27 14:40:00,37.53,37.57,37.51,37.55,316968.0,36.4109,36.4497,36.3915,36.4303,316968.0
2024-03-27 14:45:00,37.55,37.57,37.53,37.55,204803.0,36.4303,36.4497,36.4109,36.4303,204803.0
2024-03-27 14:50:00,37.54,37.57,37.53,37.54,194095.0,36.4206,36.4497,36.4109,36.4206,194095.0
2024-03-27 14:55:00,37.54,37.55,37.53,37.54,112124.0,36.4206,36.4303,36.4109,36.4206,112124.0
2024-03-27 15:00:00,37.55,37.55,37.52,37.54,178112.0,36.4303,36.4303,36.4012,36.4206,178112.0
2024-03-27 15:05:00,37.54,37.56,37.53,37.55,160874.0,36.4206,36.44,36.4109,36.4303,160874.0
2024-03-27 15:10:00,37.55,37.56,37.52,37.54,260482.0,36.4303,36.44,36.4012,36.4206,260482.0
2024-03-27 15:15:00,37.55,37.56,37.54,37.55,231858.0,36.4303,36.44,36.4206,36.4303,231858.0
2024-03-27 15:20:00,37.55,37.62,37.55,37.61,355982.0,36.4303,36.4982,36.4303,36.4885,355982.0
2024-03-27 15:25:00,37.61,37.66,37.59,37.65,443295.0,36.4885,36.537,36.4691,36.5273,443295.0
2024-03-27 15:30:00,37.65,37.69,37.63,37.68,358568.0,36.5273,36.5661,36.5079,36.5564,358568.0
2024-03-27 15:35:00,37.68,37.73,37.67,37.72,646744.0,36.5564,36.6049,36.5467,36.5952,646744.0
2024-03-27 15:40:00,37.72,37.77,37.72,37.77,661059.0,36.5952,36.6438,36.5952,36.6438,661059.0
2024-03-27 15:45:00,37.77,37.79,37.73,37.78,813006.0,36.6438,36.6632,36.6049,36.6535,813006.0
2024-03-27 15:50:00,37.78,37.84,37.76,37.81,1291409.0,36.6535,36.7117,36.634,36.6826,1291409.0
2024-03-27 15:55:00,37.81,37.85,37.78,37.83,2671433.0,36.6826,36.7214,36.6535,36.702,2671433.0
2024-03-28 09:30:00,37.72,37.87,37.64,37.71,1024215.0,36.5952,36.7408,36.5176,36.5855,1024215.0
2024-03-28 09:35:00,37.71,37.72,37.58,37.65,618236.0,36.5855,36.5952,36.4594,36.5273,618236.0
2024-03-28 09:40:00,37.64,37.77,37.59,37.72,308037.0,36.5176,36.6438,36.4691,36.5952,308037.0
2024-03-28 09:45:00,37.71,37.74,37.55,37.55,301684.0,36.5855,36.6146,36.4303,36.4303,301684.0
2024-03-28 09:50:00,37.55,37.58,37.47,37.48,527317.0,36.4303,36.4594,36.3527,36.3624,527317.0
2024-03-28 09:55:00,37.48,37.51,37.41,37.49,447255.0,36.3624,36.3915,36.2945,36.3721,447255.0
2024-03-28 10:00:00,37.49,37.54,37.47,37.48,232448.0,36.3721,36.4206,36.3527,36.3624,232448.0
2024-03-28 10:05:00,37.48,37.52,37.47,37.5,223559.0,36.3624,36.4012,36.3527,36.3818,223559.0
2024-03-28 10:10:00,37.51,37.58,37.5,37.58,318239.0,36.3915,36.4594,36.3818,36.4594,318239.0
2024-03-28 10:15:00,37.58,37.59,37.51,37.54,336376.0,36.4594,36.4691,36.3915,36.4206,336376.0
2024-03-28 10:20:00,37.54,37.6,37.48,37.52,377279.0,36.4206,36.4788,36.3624,36.4012,377279.0
2024-03-28 10:25:00,37.52,37.56,37.49,37.54,218110.0,36.4012,36.44,36.3721,36.4206,218110.0
2024-03-28 10:30:00,37.54,37.59,37.53,37.55,243103.0,36.4206,36.4691,36.4109,36.4303,243103.0
2024-03-28 10:35:00,37.55,37.58,37.51,37.58,303725.0,36.4303,36.4594,36.3915,36.4594,303725.0
2024-03-28 10:40:00,37.58,37.6,37.56,37.58,401214.0,36.4594,36.4788,36.44,36.4594,401214.0
2024-03-28 10:45:00,37.58,37.58,37.52,37.55,266520.0,36.4594,36.4594,36.4012,36.4303,266520.0
2024-03-28 10:50:00,37.55,37.62,37.54,37.61,320724.0,36.4303,36.4982,36.4206,36.4885,320724.0
2024-03-28 10:55:00,37.61,37.67,37.6,37.66,348312.0,36.4885,36.5467,36.4788,36.537,348312.0
2024-03-28 11:00:00,37.67,37.7,37.65,37.68,537879.0,36.5467,36.5758,36.5273,36.5564,537879.0
2024-03-28 11:05:00,37.69,37.7,37.66,37.69,294819.0,36.5661,36.5758,36.537,36.5661,294819.0
2024-03-28 11:10:00,37.69,37.7,37.66,37.7,366812.0,36.5661,36.5758,36.537,36.5758,366812.0
2024-03-28 11:15:00,37.7,37.7,37.66,37.68,398687.0,36.5758,36.5758,36.537,36.5564,398687.0
2024-03-28 11:20:00,37.67,37.7,37.66,37.69,326723.0,36.5467,36.5758,36.537,36.5661,326723.0
2024-03-28 11:25:00,37.7,37.73,37.69,37.71,369249.0,36.5758,36.6049,36.5661,36.5855,369249.0
2024-03-28 11:30:00,37.7,37.71,37.65,37.68,547134.0,36.5758,36.5855,36.5273,36.5564,547134.0
2024-03-28 11:35:00,37.68,37.73,37.66,37.73,355782.0,36.5564,36.6049,36.537,36.6049,355782.0
2024-03-28 11:40:00,37.73,37.75,37.71,37.73,234169.0,36.6049,36.6243,36.5855,36.6049,234169.0
2024-03-28 11:45:00,37.74,37.77,37.7,37.73,320221.0,36.6146,36.6438,36.5758,36.6049,320221.0
2024-03-28 11:50:00,37.73,37.77,37.72,37.72,244528.0,36.6049,36.6438,36.5952,36.5952,244528.0
2024-03-28 11:55:00,37.73,37.75,37.7,37.71,210184.0,36.6049,36.6243,36.5758,36.5855,210184.0
2024-03-28 12:00:00,37.7,37.72,37.69,37.7,173998.0,36.5758,36.5952,36.5661,36.5758,173998.0
2024-03-28 12:05:00,37.7,37.75,37.7,37.72,317567.0,36.5758,36.6243,36.5758,36.5952,317567.0
2024-03-28 12:10:00,37.72,37.75,37.71,37.72,274073.0,36.5952,36.6243,36.5855,36.5952,274073.0
2024-03-28 12:15:00,37.72,37.76,37.71,37.73,165854.0,36.5952,36.634,36.5855,36.6049,165854.0
2024-03-28 12:20:00,37.74,37.79,37.73,37.76,285681.0,36.6146,36.6632,36.6049,36.634,285681.0
2024-03-28 12:25:00,37.77,37.79,37.73,37.73,259547.0,36.6438,36.6632,36.6049,36.6049,259547.0
2024-03-28 12:30:00,37.73,37.77,37.72,37.76,258299.0,36.6049,36.6438,36.5952,36.634,258299.0
2024-03-28 12:35:00,37.76,37.87,37.73,37.85,572906.0,36.634,36.7408,36.6049,36.7214,572906.0
2024-03-28 12:40:00,37.85,37.9,37.81,37.87,685448.0,36.7214,36.7699,36.6826,36.7408,685448.0
2024-03-28 12:45:00,37.88,37.88,37.81,37.84,403606.0,36.7505,36.7505,36.6826,36.7117,403606.0
2024-03-28 12:50:00,37.84,37.86,37.82,37.86,223882.0,36.7117,36.7311,36.6923,36.7311,223882.0
2024-03-28 12:55:00,37.86,37.86,37.8,37.85,305052.0,36.7311,36.7311,36.6729,36.7214,305052.0
2024-03-28 13:00:00,37.84,37.85,37.82,37.83,179406.0,36.7117,36.7214,36.6923,36.702,179406.0
2024-03-28 13:05:00,37.84,37.86,37.8,37.82,257349.0,36.7117,36.7311,36.6729,36.6923,257349.0
2024-03-28 13:10:00,37.82,37.83,37.74,37.78,345353.0,36.6923,36.702,36.6146,36.6535,345353.0
2024-03-28 13:15:00,37.79,37.82,37.78,37.8,274595.0,36.6632,36.6923,36.6535,36.6729,274595.0
2024-03-28 13:20:00,37.79,37.81,37.76,37.8,233705.0,36.6632,36.6826,36.634,36.6729,233705.0
2024-03-28 13:25:00,37.8,37.81,37.78,37.8,148531.0,36.6729,36.6826,36.6535,36.6729,148531.0
2024-03-28 13:30:00,37.8,37.81,37.77,37.79,209339.0,36.6729,36.6826,36.6438,36.6632,209339.0
2024-03-28 13:35:00,37.79,37.81,37.76,37.78,192936.0,36.6632,36.6826,36.634,36.6535,192936.0
2024-03-28 13:40:00,37.79,37.81,37.77,37.8,250762.0,36.6632,36.6826,36.6438,36.6729,250762.0
2024-03-28 13:45:00,37.8,37.82,37.77,37.8,274065.0,36.6729,36.6923,36.6438,36.6729,274065.0
2024-03-28 13:50:00,37.8,37.85,37.79,37.83,311851.0,36.6729,36.7214,36.6632,36.702,311851.0
2024-03-28 13:55:00,37.82,37.88,37.81,37.85,336820.0,36.6923,36.7505,36.6826,36.7214,336820.0
2024-03-28 14:00:00,37.86,37.88,37.82,37.85,444098.0,36.7311,36.7505,36.6923,36.7214,444098.0
2024-03-28 14:05:00,37.86,37.89,37.83,37.88,342568.0,36.7311,36.7602,36.702,36.7505,342568.0
2024-03-28 14:10:00,37.88,37.9,37.87,37.88,206809.0,36.7505,36.7699,36.7408,36.7505,206809.0
2024-03-28 14:15:00,37.88,37.88,37.83,37.84,371727.0,36.7505,36.7505,36.702,36.7117,371727.0
2024-03-28 14:20:00,37.84,37.84,37.8,37.83,344271.0,36.7117,36.7117,36.6729,36.702,344271.0
2024-03-28 14:25:00,37.83,37.85,37.82,37.83,164211.0,36.702,36.7214,36.6923,36.702,164211.0
2024-03-28 14:30:00,37.84,37.84,37.77,37.79,387682.0,36.7117,36.7117,36.6438,36.6632,387682.0
2024-03-28 14:35:00,37.79,37.82,37.78,37.82,178252.0,36.6632,36.6923,36.6535,36.6923,178252.0
2024-03-28 14:40:00,37.82,37.82,37.77,37.79,132393.0,36.6923,36.6923,36.6438,36.6632,132393.0
2024-03-28 14:45:00,37.79,37.82,37.78,37.8,136446.0,36.6632,36.6923,36.6535,36.6729,136446.0
2024-03-28 14:50:00,37.8,37.83,37.8,37.83,240264.0,36.6729,36.702,36.6729,36.702,240264.0
2024-03-28 14:55:00,37.83,37.86,37.8,37.85,303928.0,36.702,36.7311,36.6729,36.7214,303928.0
2024-03-28 15:00:00,37.86,37.87,37.81,37.82,295985.0,36.7311,36.7408,36.6826,36.6923,295985.0
2024-03-28 15:05:00,37.83,37.86,37.81,37.86,199762.0,36.702,36.7311,36.6826,36.7311,199762.0
2024-03-28 15:10:00,37.85,37.9,37.84,37.9,226949.0,36.7214,36.7699,36.7117,36.7699,226949.0
2024-03-28 15:15:00,37.89,37.91,37.86,37.88,284670.0,36.7602,36.7796,36.7311,36.7505,284670.0
2024-03-28 15:20:00,37.88,37.9,37.85,37.9,305646.0,36.7505,36.7699,36.7214,36.7699,305646.0
2024-03-28 15:25:00,37.9,37.94,37.89,37.94,614553.0,36.7699,36.8087,36.7602,36.8087,614553.0
2024-03-28 15:30:00,37.94,37.97,37.91,37.92,626706.0,36.8087,36.8378,36.7796,36.7893,626706.0
2024-03-28 15:35:00,37.92,37.93,37.89,37.91,358140.0,36.7893,36.799,36.7602,36.7796,358140.0
2024-03-28 15:40:00,37.91,37.95,37.9,37.94,532638.0,36.7796,36.8184,36.7699,36.8087,532638.0
2024-03-28 15:45:00,37.93,37.98,37.92,37.96,573475.0,36.799,36.8475,36.7893,36.8281,573475.0
2024-03-28 15:50:00,37.96,37.97,37.89,37.95,704198.0,36.8281,36.8378,36.7602,36.8184,704198.0
2024-03-28 15:55:00,37.96,38.0,37.9,37.92,2230446.0,36.8281,36.8669,36.7699,36.7893,2230446.0
2024-04-01 09:30:00,37.94,38.35,37.82,37.83,1712488.0,36.8087,37.2065,36.6923,36.702,1712488.0
2024-04-01 09:35:00,37.83,37.85,37.63,37.77,668003.0,36.702,36.7214,36.5079,36.6438,668003.0
2024-04-01 09:40:00,37.76,37.83,37.73,37.8,506960.0,36.634,36.702,36.6049,36.6729,506960.0
2024-04-01 09:45:00,37.8,37.83,37.69,37.72,465332.0,36.6729,36.702,36.5661,36.5952,465332.0
2024-04-01 09:50:00,37.7,37.76,37.69,37.74,318965.0,36.5758,36.634,36.5661,36.6146,318965.0
2024-04-01 09:55:00,37.75,37.81,37.73,37.79,335530.0,36.6243,36.6826,36.6049,36.6632,335530.0
2024-04-01 10:00:00,37.78,37.78,37.66,37.66,577069.0,36.6535,36.6535,36.537,36.537,577069.0
2024-04-01 10:05:00,37.66,37.7,37.6,37.63,416645.0,36.537,36.5758,36.4788,36.5079,416645.0
2024-04-01 10:10:00,37.63,37.67,37.61,37.66,324917.0,36.5079,36.5467,36.4885,36.537,324917.0
2024-04-01 10:15:00,37.66,37.67,37.52,37.55,561705.0,36.537,36.5467,36.4012,36.4303,561705.0
2024-04-01 10:20:00,37.55,37.6,37.53,37.57,231798.0,36.4303,36.4788,36.4109,36.4497,231798.0
2024-04-01 10:25:00,37.58,37.58,37.53,37.55,253401.0,36.4594,36.4594,36.4109,36.4303,253401.0
2024-04-01 10:30:00,37.55,37.58,37.53,37.55,325871.0,36.4303,36.4594,36.4109,36.4303,325871.0
2024-04-01 10:35:00,37.55,37.59,37.53,37.57,325295.0,36.4303,36.4691,36.4109,36.4497,325295.0
2024-04-01 10:40:00,37.57,37.61,37.53,37.58,277800.0,36.4497,36.4885,36.4109,36.4594,277800.0
2024-04-01 10:45:00,37.58,37.58,37.49,37.55,476537.0,36.4594,36.4594,36.3721,36.4303,476537.0
2024-04-01 10:50:00,37.54,37.59,37.54,37.57,269264.0,36.4206,36.4691,36.4206,36.4497,269264.0
2024-04-01 10:55:00,37.57,37.64,37.55,37.62,299875.0,36.4497,36.5176,36.4303,36.4982,299875.0
2024-04-01 11:00:00,37.62,37.67,37.61,37.64,367105.0,36.4982,36.5467,36.4885,36.5176,367105.0
2024-04-01 11:05:00,37.64,37.66,37.62,37.64,392465.0,36.5176,36.537,36.4982,36.5176,392465.0
2024-04-01 11:10:00,37.64,37.7,37.64,37.66,526938.0,36.5176,36.5758,36.5176,36.537,526938.0
2024-04-01 11:15:00,37.66,37.67,37.61,37.62,334233.0,36.537,36.5467,36.4885,36.4982,334233.0
2024-04-01 11:20:00,37.62,37.66,37.6,37.65,303010.0,36.4982,36.537,36.4788,36.5273,303010.0
2024-04-01 11:25:00,37.65,37.71,37.64,37.7,402929.0,36.5273,36.5855,36.5176,36.5758,402929.0
2024-04-01 11:30:00,37.7,37.71,37.64,37.64,399947.0,36.5758,36.5855,36.5176,36.5176,399947.0
2024-04-01 11:35:00,37.65,37.65,37.62,37.63,400389.0,36.5273,36.5273,36.4982,36.5079,400389.0
2024-04-01 11:40:00,37.63,37.64,37.61,37.64,250829.0,36.5079,36.5176,36.4885,36.5176,250829.0
2024-04-01 11:45:00,37.63,37.65,37.6,37.61,336370.0,36.5079,36.5273,36.4788,36.4885,336370.0
2024-04-01 11:50:00,37.61,37.61,37.57,37.61,322161.0,36.4885,36.4885,36.4497,36.4885,322161.0
2024-04-01 11:55:00,37.61,37.61,37.52,37.52,381551.0,36.4885,36.4885,36.4012,36.4012,381551.0
2024-04-01 12:00:00,37.52,37.55,37.52,37.54,498540.0,36.4012,36.4303,36.4012,36.4206,498540.0
2024-04-01 12:05:00,37.54,37.55,37.51,37.52,357763.0,36.4206,36.4303,36.3915,36.4012,357763.0
2024-04-01 12:10:00,37.52,37.59,37.52,37.58,360997.0,36.4012,36.4691,36.4012,36.4594,360997.0
2024-04-01 12:15:00,37.58,37.58,37.54,37.55,216290.0,36.4594,36.4594,36.4206,36.4303,216290.0
2024-04-01 12:20:00,37.55,37.61,37.53,37.61,297416.0,36.4303,36.4885,36.4109,36.4885,297416.0
2024-04-01 12:25:00,37.61,37.61,37.58,37.6,182943.0,36.4885,36.4885,36.4594,36.4788,182943.0
2024-04-01 12:30:00,37.59,37.6,37.58,37.59,174199.0,36.4691,36.4788,36.4594,36.4691,174199.0
2024-04-01 12:35:00,37.59,37.59,37.55,37.57,239388.0,36.4691,36.4691,36.4303,36.4497,239388.0
2024-04-01 12:40:00,37.57,37.58,37.55,37.55,134770.0,36.4497,36.4594,36.4303,36.4303,134770.0
2024-04-01 12:45:00,37.56,37.57,37.54,37.55,251010.0,36.44,36.4497,36.4206,36.4303,251010.0
2024-04-01 12:50:00,37.55,37.56,37.54,37.55,222771.0,36.4303,36.44,36.4206,36.4303,222771.0
2024-04-01 12:55:00,37.55,37.55,37.52,37.54,201289.0,36.4303,36.4303,36.4012,36.4206,201289.0
2024-04-01 13:00:00,37.53,37.54,37.5,37.5,170148.0,36.4109,36.4206,36.3818,36.3818,170148.0
2024-04-01 13:05:00,37.51,37.52,37.48,37.48,288492.0,36.3915,36.4012,36.3624,36.3624,288492.0
2024-04-01 13:10:00,37.48,37.49,37.46,37.48,196860.0,36.3624,36.3721,36.343,36.3624,196860.0
2024-04-01 13:15:00,37.48,37.51,37.44,37.5,382056.0,36.3624,36.3915,36.3236,36.3818,382056.0
2024-04-01 13:20:00,37.51,37.55,37.49,37.52,247162.0,36.3915,36.4303,36.3721,36.4012,247162.0
2024-04-01 13:25:00,37.52,37.56,37.52,37.52,199650.0,36.4012,36.44,36.4012,36.4012,199650.0
2024-04-01 13:30:00,37.52,37.54,37.51,37.53,198691.0,36.4012,36.4206,36.3915,36.4109,198691.0
2024-04-01 13:35:00,37.52,37.53,37.51,37.52,262093.0,36.4012,36.4109,36.3915,36.4012,262093.0
2024-04-01 13:40:00,37.52,37.55,37.52,37.54,303858.0,36.4012,36.4303,36.4012,36.4206,303858.0
2024-04-01 13:45:00,37.54,37.57,37.52,37.55,375231.0,36.4206,36.4497,36.4012,36.4303,375231.0
2024-04-01 13:50:00,37.55,37.56,37.5,37.5,361203.0,36.4303,36.44,36.3818,36.3818,361203.0
2024-04-01 13:55:00,37.51,37.51,37.48,37.5,161014.0,36.3915,36.3915,36.3624,36.3818,161014.0
2024-04-01 14:00:00,37.49,37.51,37.48,37.51,180089.0,36.3721,36.3915,36.3624,36.3915,180089.0
2024-04-01 14:05:00,37.51,37.51,37.49,37.51,183841.0,36.3915,36.3915,36.3721,36.3915,183841.0
2024-04-01 14:10:00,37.51,37.53,37.48,37.53,152691.0,36.3915,36.4109,36.3624,36.4109,152691.0
2024-04-01 14:15:00,37.52,37.54,37.51,37.54,210774.0,36.4012,36.4206,36.3915,36.4206,210774.0
2024-04-01 14:20:00,37.54,37.55,37.53,37.54,238844.0,36.4206,36.4303,36.4109,36.4206,238844.0
2024-04-01 14:25:00,37.54,37.54,37.51,37.52,132585.0,36.4206,36.4206,36.3915,36.4012,132585.0
2024-04-01 14:30:00,37.53,37.54,37.51,37.54,259753.0,36.4109,36.4206,36.3915,36.4206,259753.0
2024-04-01 14:35:00,37.54,37.54,37.51,37.52,156524.0,36.4206,36.4206,36.3915,36.4012,156524.0
2024-04-01 14:40:00,37.52,37.56,37.51,37.55,152997.0,36.4012,36.44,36.3915,36.4303,152997.0
2024-04-01 14:45:00,37.55,37.55,37.5,37.51,215312.0,36.4303,36.4303,36.3818,36.3915,215312.0
2024-04-01 14:50:00,37.51,37.53,37.5,37.51,348764.0,36.3915,36.4109,36.3818,36.3915,348764.0
2024-04-01 14:55:00,37.52,37.53,37.5,37.52,313128.0,36.4012,36.4109,36.3818,36.4012,313128.0
2024-04-01 15:00:00,37.52,37.56,37.5,37.55,324977.0,36.4012,36.44,36.3818,36.4303,324977.0
2024-04-01 15:05:00,37.55,37.56,37.54,37.56,199458.0,36.4303,36.44,36.4206,36.44,199458.0
2024-04-01 15:10:00,37.55,37.57,37.54,37.55,191306.0,36.4303,36.4497,36.4206,36.4303,191306.0
2024-04-01 15:15:00,37.54,37.57,37.53,37.53,183127.0,36.4206,36.4497,36.4109,36.4109,183127.0
2024-04-01 15:20:00,37.53,37.55,37.51,37.52,228006.0,36.4109,36.4303,36.3915,36.4012,228006.0
2024-04-01 15:25:00,37.52,37.53,37.5,37.52,263515.0,36.4012,36.4109,36.3818,36.4012,263515.0
2024-04-01 15:30:00,37.53,37.56,37.52,37.54,310385.0,36.4109,36.44,36.4012,36.4206,310385.0
2024-04-01 15:35:00,37.55,37.55,37.5,37.52,267241.0,36.4303,36.4303,36.3818,36.4012,267241.0
2024-04-01 15:40:00,37.52,37.58,37.52,37.56,490305.0,36.4012,36.4594,36.4012,36.44,490305.0
2024-04-01 15:45:00,37.57,37.58,37.5,37.5,388408.0,36.4497,36.4594,36.3818,36.3818,388408.0
2024-04-01 15:50:00,37.51,37.56,37.49,37.55,561507.0,36.3915,36.44,36.3721,36.4303,561507.0
2024-04-01 15:55:00,37.55,37.57,37.51,37.52,1664527.0,36.4303,36.4497,36.3915,36.4012,1664527.0
2024-04-02 09:30:00,37.19,37.46,37.16,37.39,953179.0,36.081,36.343,36.0519,36.2751,953179.0
2024-04-02 09:35:00,37.38,37.46,37.23,37.45,576062.0,36.2654,36.343,36.1199,36.3333,576062.0
2024-04-02 09:40:00,37.45,37.49,37.38,37.45,481658.0,36.3333,36.3721,36.2654,36.3333,481658.0
2024-04-02 09:45:00,37.45,37.46,37.34,37.4,632170.0,36.3333,36.343,36.2266,36.2848,632170.0
2024-04-02 09:50:00,37.4,37.41,37.3,37.41,413668.0,36.2848,36.2945,36.1878,36.2945,413668.0
2024-04-02 09:55:00,37.4,37.47,37.36,37.46,550938.0,36.2848,36.3527,36.246,36.343,550938.0
2024-04-02 10:00:00,37.47,37.51,37.41,37.47,525070.0,36.3527,36.3915,36.2945,36.3527,525070.0
2024-04-02 10:05:00,37.47,37.5,37.43,37.47,180031.0,36.3527,36.3818,36.3139,36.3527,180031.0
2024-04-02 10:10:00,37.46,37.48,37.41,37.44,474841.0,36.343,36.3624,36.2945,36.3236,474841.0
2024-04-02 10:15:00,37.44,37.52,37.44,37.51,178769.0,36.3236,36.4012,36.3236,36.3915,178769.0
2024-04-02 10:20:00,37.51,37.58,37.49,37.53,339955.0,36.3915,36.4594,36.3721,36.4109,339955.0
2024-04-02 10:25:00,37.52,37.56,37.46,37.48,280051.0,36.4012,36.44,36.343,36.3624,280051.0
2024-04-02 10:30:00,37.48,37.49,37.41,37.41,334079.0,36.3624,36.3721,36.2945,36.2945,334079.0
2024-04-02 10:35:00,37.42,37.47,37.41,37.44,348245.0,36.3042,36.3527,36.2945,36.3236,348245.0
2024-04-02 10:40:00,37.44,37.5,37.43,37.44,274272.0,36.3236,36.3818,36.3139,36.3236,274272.0
2024-04-02 10:45:00,37.45,37.48,37.42,37.45,528263.0,36.3333,36.3624,36.3042,36.3333,528263.0
2024-04-02 10:50:00,37.44,37.47,37.42,37.44,478289.0,36.3236,36.3527,36.3042,36.3236,478289.0
2024-04-02 10:55:00,37.44,37.46,37.42,37.44,328883.0,36.3236,36.343,36.3042,36.3236,328883.0
2024-04-02 11:00:00,37.44,37.45,37.39,37.41,429716.0,36.3236,36.3333,36.2751,36.2945,429716.0
2024-04-02 11:05:00,37.41,37.45,37.39,37.44,301377.0,36.2945,36.3333,36.2751,36.3236,301377.0
2024-04-02 11:10:00,37.43,37.46,37.42,37.45,331287.0,36.3139,36.343,36.3042,36.3333,331287.0
2024-04-02 11:15:00,37.45,37.46,37.43,37.45,216310.0,36.3333,36.343,36.3139,36.3333,216310.0
2024-04-02 11:20:00,37.44,37.45,37.39,37.41,258392.0,36.3236,36.3333,36.2751,36.2945,258392.0
2024-04-02 11:25:00,37.41,37.41,37.35,37.38,216210.0,36.2945,36.2945,36.2363,36.2654,216210.0
2024-04-02 11:30:00,37.38,37.38,37.33,37.34,328922.0,36.2654,36.2654,36.2169,36.2266,328922.0
2024-04-02 11:35:00,37.33,37.35,37.3,37.31,286122.0,36.2169,36.2363,36.1878,36.1975,286122.0
2024-04-02 11:40:00,37.32,37.35,37.3,37.32,175385.0,36.2072,36.2363,36.1878,36.2072,175385.0
2024-04-02 11:45:00,37.32,37.33,37.28,37.28,135699.0,36.2072,36.2169,36.1684,36.1684,135699.0
2024-04-02 11:50:00,37.29,37.31,37.26,37.3,206278.0,36.1781,36.1975,36.149,36.1878,206278.0
2024-04-02 11:55:00,37.3,37.36,37.29,37.34,391384.0,36.1878,36.246,36.1781,36.2266,391384.0
2024-04-02 12:00:00,37.34,37.36,37.3,37.34,291584.0,36.2266,36.246,36.1878,36.2266,291584.0
2024-04-02 12:05:00,37.35,37.36,37.29,37.29,452911.0,36.2363,36.246,36.1781,36.1781,452911.0
2024-04-02 12:10:00,37.3,37.31,37.26,37.27,249803.0,36.1878,36.1975,36.149,36.1587,249803.0
2024-04-02 12:15:00,37.26,37.31,37.26,37.31,279723.0,36.149,36.1975,36.149,36.1975,279723.0
2024-04-02 12:20:00,37.3,37.33,37.28,37.32,336717.0,36.1878,36.2169,36.1684,36.2072,336717.0
2024-04-02 12:25:00,37.32,37.35,37.31,37.34,304446.0,36.2072,36.2363,36.1975,36.2266,304446.0
2024-04-02 12:30:00,37.34,37.35,37.3,37.3,330922.0,36.2266,36.2363,36.1878,36.1878,330922.0
2024-04-02 12:35:00,37.31,37.36,37.29,37.33,288266.0,36.1975,36.246,36.1781,36.2169,288266.0
2024-04-02 12:40:00,37.33,37.34,37.3,37.3,303936.0,36.2169,36.2266,36.1878,36.1878,303936.0
2024-04-02 12:45:00,37.3,37.37,37.29,37.34,320099.0,36.1878,36.2557,36.1781,36.2266,320099.0
2024-04-02 12:50:00,37.34,37.36,37.31,37.34,279525.0,36.2266,36.246,36.1975,36.2266,279525.0
2024-04-02 12:55:00,37.34,37.36,37.32,37.34,222369.0,36.2266,36.246,36.2072,36.2266,222369.0
2024-04-02 13:00:00,37.35,37.36,37.32,37.33,312527.0,36.2363,36.246,36.2072,36.2169,312527.0
2024-04-02 13:05:00,37.33,37.35,37.3,37.31,180894.0,36.2169,36.2363,36.1878,36.1975,180894.0
2024-04-02 13:10:00,37.32,37.33,37.28,37.28,248105.0,36.2072,36.2169,36.1684,36.1684,248105.0
2024-04-02 13:15:00,37.29,37.3,37.24,37.25,283393.0,36.1781,36.1878,36.1296,36.1393,283393.0
2024-04-02 13:20:00,37.25,37.31,37.24,37.3,697589.0,36.1393,36.1975,36.1296,36.1878,697589.0
2024-04-02 13:25:00,37.3,37.32,37.27,37.29,111894.0,36.1878,36.2072,36.1587,36.1781,111894.0
2024-04-02 13:30:00,37.28,37.29,37.25,37.27,216703.0,36.1684,36.1781,36.1393,36.1587,216703.0
2024-04-02 13:35:00,37.27,37.28,37.23,37.24,222781.0,36.1587,36.1684,36.1199,36.1296,222781.0
2024-04-02 13:40:00,37.24,37.27,37.24,37.27,210584.0,36.1296,36.1587,36.1296,36.1587,210584.0
2024-04-02 13:45:00,37.26,37.3,37.26,37.29,166780.0,36.149,36.1878,36.149,36.1781,166780.0
2024-04-02 13:50:00,37.29,37.31,37.27,37.29,251472.0,36.1781,36.1975,36.1587,36.1781,251472.0
2024-04-02 13:55:00,37.29,37.32,37.28,37.31,243105.0,36.1781,36.2072,36.1684,36.1975,243105.0
2024-04-02 14:00:00,37.31,37.32,37.26,37.27,271283.0,36.1975,36.2072,36.149,36.1587,271283.0
2024-04-02 14:05:00,37.28,37.31,37.26,37.3,221967.0,36.1684,36.1975,36.149,36.1878,221967.0
2024-04-02 14:10:00,37.3,37.31,37.28,37.28,302033.0,36.1878,36.1975,36.1684,36.1684,302033.0
2024-04-02 14:15:00,37.29,37.31,37.27,37.27,488128.0,36.1781,36.1975,36.1587,36.1587,488128.0
2024-04-02 14:20:00,37.27,37.29,37.26,37.29,316565.0,36.1587,36.1781,36.149,36.1781,316565.0
2024-04-02 14:25:00,37.29,37.33,37.27,37.29,279888.0,36.1781,36.2169,36.1587,36.1781,279888.0
2024-04-02 14:30:00,37.29,37.32,37.28,37.3,240468.0,36.1781,36.2072,36.1684,36.1878,240468.0
2024-04-02 14:35:00,37.31,37.35,37.3,37.33,358493.0,36.1975,36.2363,36.1878,36.2169,358493.0
2024-04-02 14:40:00,37.34,37.35,37.31,37.33,364446.0,36.2266,36.2363,36.1975,36.2169,364446.0
2024-04-02 14:45:00,37.34,37.34,37.3,37.32,232458.0,36.2266,36.2266,36.1878,36.2072,232458.0
2024-04-02 14:50:00,37.33,37.34,37.31,37.31,130219.0,36.2169,36.2266,36.1975,36.1975,130219.0
2024-04-02 14:55:00,37.31,37.33,37.28,37.29,190837.0,36.1975,36.2169,36.1684,36.1781,190837.0
2024-04-02 15:00:00,37.29,37.3,37.25,37.29,327942.0,36.1781,36.1878,36.1393,36.1781,327942.0
2024-04-02 15:05:00,37.29,37.35,37.28,37.33,462322.0,36.1781,36.2363,36.1684,36.2169,462322.0
2024-04-02 15:10:00,37.33,37.34,37.27,37.27,350237.0,36.2169,36.2266,36.1587,36.1587,350237.0
2024-04-02 15:15:00,37.27,37.31,37.26,37.31,310455.0,36.1587,36.1975,36.149,36.1975,310455.0
2024-04-02 15:20:00,37.31,37.34,37.3,37.32,182002.0,36.1975,36.2266,36.1878,36.2072,182002.0
2024-04-02 15:25:00,37.32,37.33,37.3,37.3,340901.0,36.2072,36.2169,36.1878,36.1878,340901.0
2024-04-02 15:30:00,37.31,37.33,37.29,37.33,279717.0,36.1975,36.2169,36.1781,36.2169,279717.0
2024-04-02 15:35:00,37.33,37.35,37.32,37.33,489217.0,36.2169,36.2363,36.2072,36.2169,489217.0
2024-04-02 15:40:00,37.33,37.34,37.31,37.33,373817.0,36.2169,36.2266,36.1975,36.2169,373817.0
2024-04-02 15:45:00,37.33,37.34,37.26,37.3,520525.0,36.2169,36.2266,36.149,36.1878,520525.0
2024-04-02 15:50:00,37.3,37.32,37.26,37.31,604569.0,36.1878,36.2072,36.149,36.1975,604569.0
2024-04-02 15:55:00,37.3,37.33,37.29,37.31,1606038.0,36.1878,36.2169,36.1781,36.1975,1606038.0
2024-04-03 09:30:00,37.39,37.68,37.37,37.56,1217424.0,36.2751,36.5564,36.2557,36.44,1217424.0
2024-04-03 09:35:00,37.57,37.83,37.53,37.81,640252.0,36.4497,36.702,36.4109,36.6826,640252.0
2024-04-03 09:40:00,37.8,37.86,37.72,37.84,668823.0,36.6729,36.7311,36.5952,36.7117,668823.0
2024-04-03 09:45:00,37.84,37.86,37.72,37.75,597904.0,36.7117,36.7311,36.5952,36.6243,597904.0
2024-04-03 09:50:00,37.75,37.8,37.73,37.8,431243.0,36.6243,36.6729,36.6049,36.6729,431243.0
2024-04-03 09:55:00,37.8,37.83,37.76,37.82,402724.0,36.6729,36.702,36.634,36.6923,402724.0
2024-04-03 10:00:00,37.82,38.02,37.81,37.89,887456.0,36.6923,36.8863,36.6826,36.7602,887456.0
2024-04-03 10:05:00,37.89,37.91,37.82,37.86,431235.0,36.7602,36.7796,36.6923,36.7311,431235.0
2024-04-03 10:10:00,37.86,37.89,37.81,37.86,347573.0,36.7311,36.7602,36.6826,36.7311,347573.0
2024-04-03 10:15:00,37.86,37.86,37.75,37.78,378789.0,36.7311,36.7311,36.6243,36.6535,378789.0
2024-04-03 10:20:00,37.77,37.77,37.7,37.73,402940.0,36.6438,36.6438,36.5758,36.6049,402940.0
2024-04-03 10:25:00,37.73,37.74,37.7,37.71,408752.0,36.6049,36.6146,36.5758,36.5855,408752.0
2024-04-03 10:30:00,37.71,37.75,37.69,37.73,501561.0,36.5855,36.6243,36.5661,36.6049,501561.0
2024-04-03 10:35:00,37.73,37.75,37.64,37.64,463929.0,36.6049,36.6243,36.5176,36.5176,463929.0
2024-04-03 10:40:00,37.64,37.68,37.63,37.66,434245.0,36.5176,36.5564,36.5079,36.537,434245.0
2024-04-03 10:45:00,37.66,37.7,37.63,37.68,351329.0,36.537,36.5758,36.5079,36.5564,351329.0
2024-04-03 10:50:00,37.68,37.7,37.63,37.67,371006.0,36.5564,36.5758,36.5079,36.5467,371006.0
2024-04-03 10:55:00,37.67,37.69,37.57,37.58,390992.0,36.5467,36.5661,36.4497,36.4594,390992.0
2024-04-03 11:00:00,37.59,37.59,37.53,37.53,475082.0,36.4691,36.4691,36.4109,36.4109,475082.0
2024-04-03 11:05:00,37.54,37.58,37.51,37.56,393662.0,36.4206,36.4594,36.3915,36.44,393662.0
2024-04-03 11:10:00,37.55,37.56,37.43,37.44,449263.0,36.4303,36.44,36.3139,36.3236,449263.0
2024-04-03 11:15:00,37.45,37.48,37.42,37.45,480261.0,36.3333,36.3624,36.3042,36.3333,480261.0
2024-04-03 11:20:00,37.46,37.51,37.44,37.48,547155.0,36.343,36.3915,36.3236,36.3624,547155.0
2024-04-03 11:25:00,37.48,37.52,37.45,37.51,618055.0,36.3624,36.4012,36.3333,36.3915,618055.0
2024-04-03 11:30:00,37.52,37.54,37.47,37.47,477090.0,36.4012,36.4206,36.3527,36.3527,477090.0
2024-04-03 11:35:00,37.47,37.49,37.44,37.45,423308.0,36.3527,36.3721,36.3236,36.3333,423308.0
2024-04-03 11:40:00,37.45,37.49,37.44,37.47,293767.0,36.3333,36.3721,36.3236,36.3527,293767.0
2024-04-03 11:45:00,37.47,37.5,37.46,37.5,280542.0,36.3527,36.3818,36.343,36.3818,280542.0
2024-04-03 11:50:00,37.5,37.5,37.46,37.49,205819.0,36.3818,36.3818,36.343,36.3721,205819.0
2024-04-03 11:55:00,37.48,37.5,37.45,37.48,136875.0,36.3624,36.3818,36.3333,36.3624,136875.0
2024-04-03 12:00:00,37.48,37.5,37.46,37.49,174171.0,36.3624,36.3818,36.343,36.3721,174171.0
2024-04-03 12:05:00,37.49,37.5,37.45,37.46,253804.0,36.3721,36.3818,36.3333,36.343,253804.0
2024-04-03 12:10:00,37.46,37.48,37.43,37.48,205608.0,36.343,36.3624,36.3139,36.3624,205608.0
2024-04-03 12:15:00,37.47,37.49,37.46,37.48,238958.0,36.3527,36.3721,36.343,36.3624,238958.0
2024-04-03 12:20:00,37.48,37.54,37.45,37.52,551816.0,36.3624,36.4206,36.3333,36.4012,551816.0
2024-04-03 12:25:00,37.52,37.53,37.49,37.51,206601.0,36.4012,36.4109,36.3721,36.3915,206601.0
2024-04-03 12:30:00,37.51,37.54,37.5,37.52,191865.0,36.3915,36.4206,36.3818,36.4012,191865.0
2024-04-03 12:35:00,37.53,37.55,37.44,37.45,313421.0,36.4109,36.4303,36.3236,36.3333,313421.0
2024-04-03 12:40:00,37.45,37.53,37.45,37.52,168371.0,36.3333,36.4109,36.3333,36.4012,168371.0
2024-04-03 12:45:00,37.52,37.53,37.49,37.51,136229.0,36.4012,36.4109,36.3721,36.3915,136229.0
2024-04-03 12:50:00,37.51,37.54,37.5,37.52,144270.0,36.3915,36.4206,36.3818,36.4012,144270.0
2024-04-03 12:55:00,37.52,37.53,37.5,37.51,126725.0,36.4012,36.4109,36.3818,36.3915,126725.0
2024-04-03 13:00:00,37.51,37.56,37.51,37.55,319609.0,36.3915,36.44,36.3915,36.4303,319609.0
2024-04-03 13:05:00,37.54,37.54,37.5,37.52,161040.0,36.4206,36.4206,36.3818,36.4012,161040.0
2024-04-03 13:10:00,37.53,37.53,37.51,37.52,148063.0,36.4109,36.4109,36.3915,36.4012,148063.0
2024-04-03 13:15:00,37.52,37.53,37.48,37.51,286733.0,36.4012,36.4109,36.3624,36.3915,286733.0
2024-04-03 13:20:00,37.51,37.53,37.49,37.52,201235.0,36.3915,36.4109,36.3721,36.4012,201235.0
2024-04-03 13:25:00,37.52,37.53,37.49,37.52,235310.0,36.4012,36.4109,36.3721,36.4012,235310.0
2024-04-03 13:30:00,37.52,37.52,37.49,37.5,207494.0,36.4012,36.4012,36.3721,36.3818,207494.0
2024-04-03 13:35:00,37.51,37.52,37.48,37.49,233948.0,36.3915,36.4012,36.3624,36.3721,233948.0
2024-04-03 13:40:00,37.5,37.53,37.49,37.51,89472.0,36.3818,36.4109,36.3721,36.3915,89472.0
2024-04-03 13:45:00,37.52,37.55,37.51,37.53,104298.0,36.4012,36.4303,36.3915,36.4109,104298.0
2024-04-03 13:50:00,37.53,37.54,37.51,37.53,147442.0,36.4109,36.4206,36.3915,36.4109,147442.0
2024-04-03 13:55:00,37.52,37.53,37.47,37.48,276386.0,36.4012,36.4109,36.3527,36.3624,276386.0
2024-04-03 14:00:00,37.48,37.52,37.48,37.51,161605.0,36.3624,36.4012,36.3624,36.3915,161605.0
2024-04-03 14:05:00,37.51,37.53,37.5,37.51,156727.0,36.3915,36.4109,36.3818,36.3915,156727.0
2024-04-03 14:10:00,37.51,37.52,37.49,37.5,170908.0,36.3915,36.4012,36.3721,36.3818,170908.0
2024-04-03 14:15:00,37.5,37.51,37.45,37.5,189433.0,36.3818,36.3915,36.3333,36.3818,189433.0
2024-04-03 14:20:00,37.5,37.51,37.46,37.48,142886.0,36.3818,36.3915,36.343,36.3624,142886.0
2024-04-03 14:25:00,37.48,37.49,37.43,37.44,228672.0,36.3624,36.3721,36.3139,36.3236,228672.0
2024-04-03 14:30:00,37.43,37.44,37.38,37.41,378182.0,36.3139,36.3236,36.2654,36.2945,378182.0
2024-04-03 14:35:00,37.41,37.42,37.37,37.38,411232.0,36.2945,36.3042,36.2557,36.2654,411232.0
2024-04-03 14:40:00,37.39,37.41,37.38,37.39,169661.0,36.2751,36.2945,36.2654,36.2751,169661.0
2024-04-03 14:45:00,37.4,37.41,37.37,37.39,270610.0,36.2848,36.2945,36.2557,36.2751,270610.0
2024-04-03 14:50:00,37.38,37.41,37.38,37.41,117519.0,36.2654,36.2945,36.2654,36.2945,117519.0
2024-04-03 14:55:00,37.41,37.43,37.4,37.41,218552.0,36.2945,36.3139,36.2848,36.2945,218552.0
2024-04-03 15:00:00,37.42,37.45,37.41,37.44,177934.0,36.3042,36.3333,36.2945,36.3236,177934.0
2024-04-03 15:05:00,37.44,37.45,37.41,37.42,105041.0,36.3236,36.3333,36.2945,36.3042,105041.0
2024-04-03 15:10:00,37.41,37.43,37.32,37.33,252355.0,36.2945,36.3139,36.2072,36.2169,252355.0
2024-04-03 15:15:00,37.33,37.37,37.27,37.33,342168.0,36.2169,36.2557,36.1587,36.2169,342168.0
2024-04-03 15:20:00,37.33,37.34,37.29,37.3,210255.0,36.2169,36.2266,36.1781,36.1878,210255.0
2024-04-03 15:25:00,37.31,37.36,37.3,37.36,257234.0,36.1975,36.246,36.1878,36.246,257234.0
2024-04-03 15:30:00,37.35,37.42,37.34,37.41,225657.0,36.2363,36.3042,36.2266,36.2945,225657.0
2024-04-03 15:35:00,37.41,37.44,37.39,37.4,185123.0,36.2945,36.3236,36.2751,36.2848,185123.0
2024-04-03 15:40:00,37.39,37.44,37.37,37.42,227600.0,36.2751,36.3236,36.2557,36.3042,227600.0
2024-04-03 15:45:00,37.43,37.46,37.42,37.45,401879.0,36.3139,36.343,36.3042,36.3333,401879.0
2024-04-03 15:50:00,37.46,37.48,37.43,37.44,713688.0,36.343,36.3624,36.3139,36.3236,713688.0
2024-04-03 15:55:00,37.44,37.47,37.42,37.44,1314218.0,36.3236,36.3527,36.3042,36.3236,1314218.0
2024-04-04 09:30:00,37.7,37.96,37.7,37.85,968622.0,36.5758,36.8281,36.5758,36.7214,968622.0
2024-04-04 09:35:00,37.84,37.87,37.64,37.77,460692.0,36.7117,36.7408,36.5176,36.6438,460692.0
2024-04-04 09:40:00,37.77,37.87,37.73,37.86,365048.0,36.6438,36.7408,36.6049,36.7311,365048.0
2024-04-04 09:45:00,37.86,37.9,37.8,37.88,398666.0,36.7311,36.7699,36.6729,36.7505,398666.0
2024-04-04 09:50:00,37.88,37.88,37.79,37.8,305986.0,36.7505,36.7505,36.6632,36.6729,305986.0
2024-04-04 09:55:00,37.8,37.85,37.8,37.83,269464.0,36.6729,36.7214,36.6729,36.702,269464.0
2024-04-04 10:00:00,37.83,37.87,37.79,37.81,281552.0,36.702,36.7408,36.6632,36.6826,281552.0
2024-04-04 10:05:00,37.81,37.81,37.73,37.8,264546.0,36.6826,36.6826,36.6049,36.6729,264546.0
2024-04-04 10:10:00,37.8,37.84,37.77,37.82,399132.0,36.6729,36.7117,36.6438,36.6923,399132.0
2024-04-04 10:15:00,37.83,37.84,37.79,37.83,348849.0,36.702,36.7117,36.6632,36.702,348849.0
2024-04-04 10:20:00,37.82,37.83,37.77,37.8,481896.0,36.6923,36.702,36.6438,36.6729,481896.0
2024-04-04 10:25:00,37.79,37.85,37.79,37.82,368990.0,36.6632,36.7214,36.6632,36.6923,368990.0
2024-04-04 10:30:00,37.81,37.85,37.8,37.83,311639.0,36.6826,36.7214,36.6729,36.702,311639.0
2024-04-04 10:35:00,37.83,37.9,37.81,37.86,512305.0,36.702,36.7699,36.6826,36.7311,512305.0
2024-04-04 10:40:00,37.87,37.9,37.83,37.89,353943.0,36.7408,36.7699,36.702,36.7602,353943.0
2024-04-04 10:45:00,37.88,37.88,37.79,37.8,415603.0,36.7505,36.7505,36.6632,36.6729,415603.0
2024-04-04 10:50:00,37.81,37.82,37.78,37.8,357479.0,36.6826,36.6923,36.6535,36.6729,357479.0
2024-04-04 10:55:00,37.79,37.83,37.75,37.76,537337.0,36.6632,36.702,36.6243,36.634,537337.0
2024-04-04 11:00:00,37.76,37.78,37.72,37.76,354515.0,36.634,36.6535,36.5952,36.634,354515.0
2024-04-04 11:05:00,37.76,37.77,37.69,37.7,319774.0,36.634,36.6438,36.5661,36.5758,319774.0
2024-04-04 11:10:00,37.7,37.73,37.68,37.7,250236.0,36.5758,36.6049,36.5564,36.5758,250236.0
2024-04-04 11:15:00,37.7,37.73,37.65,37.65,281163.0,36.5758,36.6049,36.5273,36.5273,281163.0
2024-04-04 11:20:00,37.66,37.68,37.62,37.66,344798.0,36.537,36.5564,36.4982,36.537,344798.0
2024-04-04 11:25:00,37.66,37.68,37.62,37.68,258049.0,36.537,36.5564,36.4982,36.5564,258049.0
2024-04-04 11:30:00,37.68,37.71,37.66,37.7,180183.0,36.5564,36.5855,36.537,36.5758,180183.0
2024-04-04 11:35:00,37.7,37.71,37.67,37.69,123148.0,36.5758,36.5855,36.5467,36.5661,123148.0
2024-04-04 11:40:00,37.69,37.72,37.67,37.67,144340.0,36.5661,36.5952,36.5467,36.5467,144340.0
2024-04-04 11:45:00,37.68,37.7,37.67,37.67,117795.0,36.5564,36.5758,36.5467,36.5467,117795.0
2024-04-04 11:50:00,37.68,37.7,37.66,37.66,115731.0,36.5564,36.5758,36.537,36.537,115731.0
2024-04-04 11:55:00,37.66,37.69,37.66,37.68,122303.0,36.537,36.5661,36.537,36.5564,122303.0
2024-04-04 12:00:00,37.68,37.68,37.63,37.65,213184.0,36.5564,36.5564,36.5079,36.5273,213184.0
2024-04-04 12:05:00,37.65,37.7,37.64,37.66,219129.0,36.5273,36.5758,36.5176,36.537,219129.0
2024-04-04 12:10:00,37.66,37.69,37.64,37.65,144321.0,36.537,36.5661,36.5176,36.5273,144321.0
2024-04-04 12:15:00,37.66,37.67,37.63,37.64,124501.0,36.537,36.5467,36.5079,36.5176,124501.0
2024-04-04 12:20:00,37.64,37.68,37.62,37.66,197959.0,36.5176,36.5564,36.4982,36.537,197959.0
2024-04-04 12:25:00,37.66,37.68,37.65,37.66,135710.0,36.537,36.5564,36.5273,36.537,135710.0
2024-04-04 12:30:00,37.66,37.68,37.65,37.68,209391.0,36.537,36.5564,36.5273,36.5564,209391.0
2024-04-04 12:35:00,37.67,37.7,37.67,37.68,152003.0,36.5467,36.5758,36.5467,36.5564,152003.0
2024-04-04 12:40:00,37.67,37.71,37.67,37.7,162344.0,36.5467,36.5855,36.5467,36.5758,162344.0
2024-04-04 12:45:00,37.7,37.71,37.65,37.66,231395.0,36.5758,36.5855,36.5273,36.537,231395.0
2024-04-04 12:50:00,37.66,37.67,37.64,37.65,258513.0,36.537,36.5467,36.5176,36.5273,258513.0
2024-04-04 12:55:00,37.66,37.67,37.61,37.64,150081.0,36.537,36.5467,36.4885,36.5176,150081.0
2024-04-04 13:00:00,37.64,37.68,37.63,37.67,280133.0,36.5176,36.5564,36.5079,36.5467,280133.0
2024-04-04 13:05:00,37.67,37.67,37.64,37.66,159082.0,36.5467,36.5467,36.5176,36.537,159082.0
2024-04-04 13:10:00,37.66,37.68,37.65,37.66,149775.0,36.537,36.5564,36.5273,36.537,149775.0
2024-04-04 13:15:00,37.66,37.66,37.62,37.65,169349.0,36.537,36.537,36.4982,36.5273,169349.0
2024-04-04 13:20:00,37.65,37.67,37.64,37.65,120433.0,36.5273,36.5467,36.5176,36.5273,120433.0
2024-04-04 13:25:00,37.65,37.65,37.6,37.61,320594.0,36.5273,36.5273,36.4788,36.4885,320594.0
2024-04-04 13:30:00,37.61,37.61,37.55,37.58,340745.0,36.4885,36.4885,36.4303,36.4594,340745.0
2024-04-04 13:35:00,37.58,37.61,37.57,37.59,260740.0,36.4594,36.4885,36.4497,36.4691,260740.0
2024-04-04 13:40:00,37.59,37.61,37.59,37.6,226315.0,36.4691,36.4885,36.4691,36.4788,226315.0
2024-04-04 13:45:00,37.59,37.6,37.56,37.59,260282.0,36.4691,36.4788,36.44,36.4691,260282.0
2024-04-04 13:50:00,37.58,37.6,37.57,37.58,202186.0,36.4594,36.4788,36.4497,36.4594,202186.0
2024-04-04 13:55:00,37.58,37.61,37.53,37.54,225895.0,36.4594,36.4885,36.4109,36.4206,225895.0
2024-04-04 14:00:00,37.53,37.55,37.5,37.52,324920.0,36.4109,36.4303,36.3818,36.4012,324920.0
2024-04-04 14:05:00,37.52,37.54,37.45,37.45,388467.0,36.4012,36.4206,36.3333,36.3333,388467.0
2024-04-04 14:10:00,37.45,37.46,37.39,37.4,454156.0,36.3333,36.343,36.2751,36.2848,454156.0
2024-04-04 14:15:00,37.39,37.4,37.27,37.32,648223.0,36.2751,36.2848,36.1587,36.2072,648223.0
2024-04-04 14:20:00,37.32,37.39,37.29,37.38,516922.0,36.2072,36.2751,36.1781,36.2654,516922.0
2024-04-04 14:25:00,37.38,37.41,37.21,37.22,860333.0,36.2654,36.2945,36.1004,36.1102,860333.0
2024-04-04 14:30:00,37.21,37.21,37.07,37.09,1018034.0,36.1004,36.1004,35.9646,35.984,1018034.0
2024-04-04 14:35:00,37.09,37.25,37.07,37.19,860668.0,35.984,36.1393,35.9646,36.081,860668.0
2024-04-04 14:40:00,37.19,37.19,37.04,37.04,481024.0,36.081,36.081,35.9355,35.9355,481024.0
2024-04-04 14:45:00,37.05,37.17,37.04,37.16,507241.0,35.9452,36.0616,35.9355,36.0519,507241.0
2024-04-04 14:50:00,37.16,37.17,37.07,37.09,468436.0,36.0519,36.0616,35.9646,35.984,468436.0
2024-04-04 14:55:00,37.09,37.1,37.01,37.05,464020.0,35.984,35.9937,35.9064,35.9452,464020.0
2024-04-04 15:00:00,37.05,37.07,36.93,37.01,603878.0,35.9452,35.9646,35.8288,35.9064,603878.0
2024-04-04 15:05:00,37.01,37.11,37.0,37.08,441393.0,35.9064,36.0034,35.8967,35.9743,441393.0
2024-04-04 15:10:00,37.08,37.09,36.98,37.04,595217.0,35.9743,35.984,35.8773,35.9355,595217.0
2024-04-04 15:15:00,37.03,37.04,36.97,37.02,432093.0,35.9258,35.9355,35.8676,35.9161,432093.0
2024-04-04 15:20:00,37.01,37.08,36.99,36.99,434634.0,35.9064,35.9743,35.887,35.887,434634.0
2024-04-04 15:25:00,37.0,37.02,36.93,36.94,352896.0,35.8967,35.9161,35.8288,35.8385,352896.0
2024-04-04 15:30:00,36.94,36.98,36.93,36.97,347441.0,35.8385,35.8773,35.8288,35.8676,347441.0
2024-04-04 15:35:00,36.97,36.98,36.9,36.9,502494.0,35.8676,35.8773,35.7997,35.7997,502494.0
2024-04-04 15:40:00,36.91,36.92,36.87,36.91,674673.0,35.8094,35.8191,35.7706,35.8094,674673.0
2024-04-04 15:45:00,36.91,36.96,36.88,36.95,662758.0,35.8094,35.8579,35.7803,35.8482,662758.0
2024-04-04 15:50:00,36.96,36.97,36.88,36.97,942316.0,35.8579,35.8676,35.7803,35.8676,942316.0
2024-04-04 15:55:00,36.96,36.98,36.91,36.94,1716642.0,35.8579,35.8773,35.8094,35.8385,1716642.0
2024-04-05 09:30:00,36.81,37.13,36.77,37.13,888061.0,35.7124,36.0228,35.6736,36.0228,888061.0
2024-04-05 09:35:00,37.14,37.17,36.81,36.84,372747.0,36.0325,36.0616,35.7124,35.7415,372747.0
2024-04-05 09:40:00,36.84,36.97,36.77,36.95,277550.0,35.7415,35.8676,35.6736,35.8482,277550.0
2024-04-05 09:45:00,36.96,36.98,36.83,36.88,408823.0,35.8579,35.8773,35.7318,35.7803,408823.0
2024-04-05 09:50:00,36.89,36.95,36.87,36.9,300387.0,35.79,35.8482,35.7706,35.7997,300387.0
2024-04-05 09:55:00,36.89,36.91,36.86,36.88,279054.0,35.79,35.8094,35.7609,35.7803,279054.0
2024-04-05 10:00:00,36.88,36.92,36.82,36.84,351856.0,35.7803,35.8191,35.7221,35.7415,351856.0
2024-04-05 10:05:00,36.83,36.9,36.73,36.8,460086.0,35.7318,35.7997,35.6348,35.7027,460086.0
2024-04-05 10:10:00,36.8,36.89,36.78,36.85,237042.0,35.7027,35.79,35.6833,35.7512,237042.0
2024-04-05 10:15:00,36.85,36.88,36.83,36.87,372835.0,35.7512,35.7803,35.7318,35.7706,372835.0
2024-04-05 10:20:00,36.86,36.88,36.83,36.87,175214.0,35.7609,35.7803,35.7318,35.7706,175214.0
2024-04-05 10:25:00,36.86,36.87,36.77,36.84,253803.0,35.7609,35.7706,35.6736,35.7415,253803.0
2024-04-05 10:30:00,36.84,36.94,36.81,36.93,426781.0,35.7415,35.8385,35.7124,35.8288,426781.0
2024-04-05 10:35:00,36.92,36.93,36.88,36.91,158556.0,35.8191,35.8288,35.7803,35.8094,158556.0
2024-04-05 10:40:00,36.91,36.94,36.89,36.92,214515.0,35.8094,35.8385,35.79,35.8191,214515.0
2024-04-05 10:45:00,36.93,36.96,36.92,36.95,392647.0,35.8288,35.8579,35.8191,35.8482,392647.0
2024-04-05 10:50:00,36.96,37.01,36.95,37.01,611863.0,35.8579,35.9064,35.8482,35.9064,611863.0
2024-04-05 10:55:00,37.01,37.09,37.0,37.09,416519.0,35.9064,35.984,35.8967,35.984,416519.0
2024-04-05 11:00:00,37.08,37.09,36.98,36.99,351078.0,35.9743,35.984,35.8773,35.887,351078.0
2024-04-05 11:05:00,36.98,37.08,36.96,37.06,360053.0,35.8773,35.9743,35.8579,35.9549,360053.0
2024-04-05 11:10:00,37.05,37.1,37.03,37.08,340924.0,35.9452,35.9937,35.9258,35.9743,340924.0
2024-04-05 11:15:00,37.09,37.09,37.01,37.02,508071.0,35.984,35.984,35.9064,35.9161,508071.0
2024-04-05 11:20:00,37.02,37.08,37.02,37.08,260046.0,35.9161,35.9743,35.9161,35.9743,260046.0
2024-04-05 11:25:00,37.08,37.14,37.06,37.14,396341.0,35.9743,36.0325,35.9549,36.0325,396341.0
2024-04-05 11:30:00,37.14,37.16,37.12,37.13,225429.0,36.0325,36.0519,36.0131,36.0228,225429.0
2024-04-05 11:35:00,37.13,37.16,37.09,37.16,315631.0,36.0228,36.0519,35.984,36.0519,315631.0
2024-04-05 11:40:00,37.16,37.22,37.15,37.18,343690.0,36.0519,36.1102,36.0422,36.0713,343690.0
2024-04-05 11:45:00,37.18,37.23,37.17,37.2,307662.0,36.0713,36.1199,36.0616,36.0907,307662.0
2024-04-05 11:50:00,37.2,37.22,37.17,37.2,263293.0,36.0907,36.1102,36.0616,36.0907,263293.0
2024-04-05 11:55:00,37.2,37.27,37.2,37.24,259834.0,36.0907,36.1587,36.0907,36.1296,259834.0
2024-04-05 12:00:00,37.25,37.26,37.2,37.21,254561.0,36.1393,36.149,36.0907,36.1004,254561.0
2024-04-05 12:05:00,37.2,37.25,37.17,37.24,233741.0,36.0907,36.1393,36.0616,36.1296,233741.0
2024-04-05 12:10:00,37.23,37.29,37.23,37.29,334419.0,36.1199,36.1781,36.1199,36.1781,334419.0
2024-04-05 12:15:00,37.29,37.31,37.27,37.3,217404.0,36.1781,36.1975,36.1587,36.1878,217404.0
2024-04-05 12:20:00,37.31,37.32,37.28,37.32,249924.0,36.1975,36.2072,36.1684,36.2072,249924.0
2024-04-05 12:25:00,37.32,37.32,37.28,37.29,146309.0,36.2072,36.2072,36.1684,36.1781,146309.0
2024-04-05 12:30:00,37.28,37.29,37.22,37.24,236637.0,36.1684,36.1781,36.1102,36.1296,236637.0
2024-04-05 12:35:00,37.25,37.26,37.23,37.25,85979.0,36.1393,36.149,36.1199,36.1393,85979.0
2024-04-05 12:40:00,37.25,37.26,37.23,37.25,74042.0,36.1393,36.149,36.1199,36.1393,74042.0
2024-04-05 12:45:00,37.25,37.28,37.24,37.25,75485.0,36.1393,36.1684,36.1296,36.1393,75485.0
2024-04-05 12:50:00,37.25,37.31,37.23,37.3,169946.0,36.1393,36.1975,36.1199,36.1878,169946.0
2024-04-05 12:55:00,37.3,37.34,37.29,37.33,234395.0,36.1878,36.2266,36.1781,36.2169,234395.0
2024-04-05 13:00:00,37.33,37.34,37.25,37.27,280764.0,36.2169,36.2266,36.1393,36.1587,280764.0
2024-04-05 13:05:00,37.28,37.28,37.18,37.2,304336.0,36.1684,36.1684,36.0713,36.0907,304336.0
2024-04-05 13:10:00,37.2,37.21,37.13,37.14,321500.0,36.0907,36.1004,36.0228,36.0325,321500.0
2024-04-05 13:15:00,37.14,37.17,37.13,37.16,235587.0,36.0325,36.0616,36.0228,36.0519,235587.0
2024-04-05 13:20:00,37.16,37.21,37.16,37.2,225618.0,36.0519,36.1004,36.0519,36.0907,225618.0
2024-04-05 13:25:00,37.2,37.21,37.17,37.2,169525.0,36.0907,36.1004,36.0616,36.0907,169525.0
2024-04-05 13:30:00,37.19,37.23,37.19,37.22,201741.0,36.081,36.1199,36.081,36.1102,201741.0
2024-04-05 13:35:00,37.22,37.22,37.13,37.15,370164.0,36.1102,36.1102,36.0228,36.0422,370164.0
2024-04-05 13:40:00,37.15,37.16,37.12,37.15,218693.0,36.0422,36.0519,36.0131,36.0422,218693.0
2024-04-05 13:45:00,37.15,37.15,37.09,37.12,218015.0,36.0422,36.0422,35.984,36.0131,218015.0
2024-04-05 13:50:00,37.12,37.14,37.09,37.11,214158.0,36.0131,36.0325,35.984,36.0034,214158.0
2024-04-05 13:55:00,37.11,37.11,37.05,37.09,233111.0,36.0034,36.0034,35.9452,35.984,233111.0
2024-04-05 14:00:00,37.09,37.12,37.05,37.12,204268.0,35.984,36.0131,35.9452,36.0131,204268.0
2024-04-05 14:05:00,37.11,37.24,37.1,37.23,346024.0,36.0034,36.1296,35.9937,36.1199,346024.0
2024-04-05 14:10:00,37.22,37.24,37.18,37.19,274437.0,36.1102,36.1296,36.0713,36.081,274437.0
2024-04-05 14:15:00,37.2,37.21,37.17,37.2,120081.0,36.0907,36.1004,36.0616,36.0907,120081.0
2024-04-05 14:20:00,37.2,37.24,37.18,37.18,157561.0,36.0907,36.1296,36.0713,36.0713,157561.0
2024-04-05 14:25:00,37.18,37.22,37.14,37.14,209489.0,36.0713,36.1102,36.0325,36.0325,209489.0
2024-04-05 14:30:00,37.15,37.18,37.13,37.16,200380.0,36.0422,36.0713,36.0228,36.0519,200380.0
2024-04-05 14:35:00,37.16,37.21,37.15,37.2,144504.0,36.0519,36.1004,36.0422,36.0907,144504.0
2024-04-05 14:40:00,37.19,37.2,37.14,37.16,153300.0,36.081,36.0907,36.0325,36.0519,153300.0
2024-04-05 14:45:00,37.16,37.16,37.1,37.11,299353.0,36.0519,36.0519,35.9937,36.0034,299353.0
2024-04-05 14:50:00,37.11,37.14,37.1,37.14,221125.0,36.0034,36.0325,35.9937,36.0325,221125.0
2024-04-05 14:55:00,37.14,37.17,37.11,37.16,256408.0,36.0325,36.0616,36.0034,36.0519,256408.0
2024-04-05 15:00:00,37.16,37.19,37.15,37.19,249625.0,36.0519,36.081,36.0422,36.081,249625.0
2024-04-05 15:05:00,37.19,37.19,37.13,37.15,343120.0,36.081,36.081,36.0228,36.0422,343120.0
2024-04-05 15:10:00,37.15,37.19,37.14,37.18,231828.0,36.0422,36.081,36.0325,36.0713,231828.0
2024-04-05 15:15:00,37.18,37.19,37.16,37.19,194195.0,36.0713,36.081,36.0519,36.081,194195.0
2024-04-05 15:20:00,37.18,37.19,37.15,37.17,187945.0,36.0713,36.081,36.0422,36.0616,187945.0
2024-04-05 15:25:00,37.16,37.19,37.15,37.17,206274.0,36.0519,36.081,36.0422,36.0616,206274.0
2024-04-05 15:30:00,37.17,37.24,37.17,37.23,542842.0,36.0616,36.1296,36.0616,36.1199,542842.0
2024-04-05 15:35:00,37.23,37.23,37.15,37.16,300245.0,36.1199,36.1199,36.0422,36.0519,300245.0
2024-04-05 15:40:00,37.17,37.19,37.15,37.16,250099.0,36.0616,36.081,36.0422,36.0519,250099.0
2024-04-05 15:45:00,37.16,37.2,37.15,37.19,463322.0,36.0519,36.0907,36.0422,36.081,463322.0
2024-04-05 15:50:00,37.19,37.19,37.13,37.15,780626.0,36.081,36.081,36.0228,36.0422,780626.0
2024-04-05 15:55:00,37.16,37.17,37.09,37.1,1417119.0,36.0519,36.0616,35.984,35.9937,1417119.0
2024-04-08 09:30:00,37.2,37.35,37.13,37.3,821749.0,36.0907,36.2363,36.0228,36.1878,821749.0
2024-04-08 09:35:00,37.31,37.47,37.29,37.46,567452.0,36.1975,36.3527,36.1781,36.343,567452.0
2024-04-08 09:40:00,37.46,37.48,37.37,37.47,426170.0,36.343,36.3624,36.2557,36.3527,426170.0
2024-04-08 09:45:00,37.47,37.52,37.4,37.42,547724.0,36.3527,36.4012,36.2848,36.3042,547724.0
2024-04-08 09:50:00,37.41,37.46,37.36,37.39,421414.0,36.2945,36.343,36.246,36.2751,421414.0
2024-04-08 09:55:00,37.39,37.43,37.37,37.38,305595.0,36.2751,36.3139,36.2557,36.2654,305595.0
2024-04-08 10:00:00,37.38,37.39,37.3,37.31,244565.0,36.2654,36.2751,36.1878,36.1975,244565.0
2024-04-08 10:05:00,37.31,37.36,37.3,37.32,472037.0,36.1975,36.246,36.1878,36.2072,472037.0
2024-04-08 10:10:00,37.32,37.35,37.31,37.34,342154.0,36.2072,36.2363,36.1975,36.2266,342154.0
2024-04-08 10:15:00,37.34,37.34,37.29,37.34,390584.0,36.2266,36.2266,36.1781,36.2266,390584.0
2024-04-08 10:20:00,37.34,37.41,37.33,37.39,406531.0,36.2266,36.2945,36.2169,36.2751,406531.0
2024-04-08 10:25:00,37.39,37.42,37.36,37.4,304602.0,36.2751,36.3042,36.246,36.2848,304602.0
2024-04-08 10:30:00,37.4,37.43,37.36,37.41,392403.0,36.2848,36.3139,36.246,36.2945,392403.0
2024-04-08 10:35:00,37.41,37.47,37.4,37.46,229338.0,36.2945,36.3527,36.2848,36.343,229338.0
2024-04-08 10:40:00,37.47,37.47,37.43,37.46,292427.0,36.3527,36.3527,36.3139,36.343,292427.0
2024-04-08 10:45:00,37.46,37.47,37.44,37.47,373119.0,36.343,36.3527,36.3236,36.3527,373119.0
2024-04-08 10:50:00,37.47,37.5,37.43,37.49,449437.0,36.3527,36.3818,36.3139,36.3721,449437.0
2024-04-08 10:55:00,37.49,37.5,37.43,37.44,335748.0,36.3721,36.3818,36.3139,36.3236,335748.0
2024-04-08 11:00:00,37.44,37.49,37.43,37.48,425082.0,36.3236,36.3721,36.3139,36.3624,425082.0
2024-04-08 11:05:00,37.48,37.54,37.46,37.53,374641.0,36.3624,36.4206,36.343,36.4109,374641.0
2024-04-08 11:10:00,37.52,37.55,37.49,37.49,247027.0,36.4012,36.4303,36.3721,36.3721,247027.0
2024-04-08 11:15:00,37.49,37.55,37.49,37.49,225893.0,36.3721,36.4303,36.3721,36.3721,225893.0
2024-04-08 11:20:00,37.5,37.52,37.49,37.5,141306.0,36.3818,36.4012,36.3721,36.3818,141306.0
2024-04-08 11:25:00,37.49,37.49,37.42,37.43,212642.0,36.3721,36.3721,36.3042,36.3139,212642.0
2024-04-08 11:30:00,37.43,37.44,37.4,37.41,221327.0,36.3139,36.3236,36.2848,36.2945,221327.0
2024-04-08 11:35:00,37.41,37.42,37.36,37.4,349634.0,36.2945,36.3042,36.246,36.2848,349634.0
2024-04-08 11:40:00,37.4,37.43,37.37,37.43,196794.0,36.2848,36.3139,36.2557,36.3139,196794.0
2024-04-08 11:45:00,37.42,37.42,37.38,37.4,171322.0,36.3042,36.3042,36.2654,36.2848,171322.0
2024-04-08 11:50:00,37.4,37.41,37.38,37.39,285333.0,36.2848,36.2945,36.2654,36.2751,285333.0
2024-04-08 11:55:00,37.4,37.43,37.37,37.41,276134.0,36.2848,36.3139,36.2557,36.2945,276134.0
2024-04-08 12:00:00,37.4,37.42,37.38,37.41,201156.0,36.2848,36.3042,36.2654,36.2945,201156.0
2024-04-08 12:05:00,37.4,37.42,37.38,37.39,270871.0,36.2848,36.3042,36.2654,36.2751,270871.0
2024-04-08 12:10:00,37.39,37.41,37.35,37.36,255770.0,36.2751,36.2945,36.2363,36.246,255770.0
2024-04-08 12:15:00,37.36,37.4,37.35,37.39,229567.0,36.246,36.2848,36.2363,36.2751,229567.0
2024-04-08 12:20:00,37.38,37.42,37.38,37.41,275749.0,36.2654,36.3042,36.2654,36.2945,275749.0
2024-04-08 12:25:00,37.41,37.47,37.4,37.47,280210.0,36.2945,36.3527,36.2848,36.3527,280210.0
2024-04-08 12:30:00,37.46,37.47,37.44,37.47,176167.0,36.343,36.3527,36.3236,36.3527,176167.0
2024-04-08 12:35:00,37.47,37.5,37.45,37.46,202974.0,36.3527,36.3818,36.3333,36.343,202974.0
2024-04-08 12:40:00,37.45,37.54,37.45,37.5,382550.0,36.3333,36.4206,36.3333,36.3818,382550.0
2024-04-08 12:45:00,37.51,37.51,37.46,37.48,244303.0,36.3915,36.3915,36.343,36.3624,244303.0
2024-04-08 12:50:00,37.48,37.51,37.48,37.5,155936.0,36.3624,36.3915,36.3624,36.3818,155936.0
2024-04-08 12:55:00,37.5,37.53,37.49,37.52,255141.0,36.3818,36.4109,36.3721,36.4012,255141.0
2024-04-08 13:00:00,37.52,37.52,37.49,37.5,187136.0,36.4012,36.4012,36.3721,36.3818,187136.0
2024-04-08 13:05:00,37.5,37.52,37.49,37.5,143027.0,36.3818,36.4012,36.3721,36.3818,143027.0
2024-04-08 13:10:00,37.5,37.5,37.47,37.5,153741.0,36.3818,36.3818,36.3527,36.3818,153741.0
2024-04-08 13:15:00,37.5,37.51,37.47,37.5,183702.0,36.3818,36.3915,36.3527,36.3818,183702.0
2024-04-08 13:20:00,37.5,37.53,37.47,37.52,173345.0,36.3818,36.4109,36.3527,36.4012,173345.0
2024-04-08 13:25:00,37.52,37.52,37.48,37.52,175128.0,36.4012,36.4012,36.3624,36.4012,175128.0
2024-04-08 13:30:00,37.52,37.55,37.5,37.54,284412.0,36.4012,36.4303,36.3818,36.4206,284412.0
2024-04-08 13:35:00,37.54,37.55,37.51,37.53,182028.0,36.4206,36.4303,36.3915,36.4109,182028.0
2024-04-08 13:40:00,37.53,37.54,37.51,37.52,166612.0,36.4109,36.4206,36.3915,36.4012,166612.0
2024-04-08 13:45:00,37.52,37.54,37.5,37.52,253463.0,36.4012,36.4206,36.3818,36.4012,253463.0
2024-04-08 13:50:00,37.52,37.56,37.52,37.55,175540.0,36.4012,36.44,36.4012,36.4303,175540.0
2024-04-08 13:55:00,37.55,37.58,37.54,37.56,136521.0,36.4303,36.4594,36.4206,36.44,136521.0
2024-04-08 14:00:00,37.57,37.58,37.53,37.54,208371.0,36.4497,36.4594,36.4109,36.4206,208371.0
2024-04-08 14:05:00,37.53,37.57,37.52,37.57,111992.0,36.4109,36.4497,36.4012,36.4497,111992.0
2024-04-08 14:10:00,37.57,37.57,37.54,37.55,155056.0,36.4497,36.4497,36.4206,36.4303,155056.0
2024-04-08 14:15:00,37.56,37.58,37.55,37.56,138140.0,36.44,36.4594,36.4303,36.44,138140.0
2024-04-08 14:20:00,37.55,37.57,37.53,37.54,146198.0,36.4303,36.4497,36.4109,36.4206,146198.0
2024-04-08 14:25:00,37.54,37.57,37.53,37.55,185527.0,36.4206,36.4497,36.4109,36.4303,185527.0
2024-04-08 14:30:00,37.55,37.56,37.53,37.55,146789.0,36.4303,36.44,36.4109,36.4303,146789.0
2024-04-08 14:35:00,37.55,37.56,37.52,37.55,243831.0,36.4303,36.44,36.4012,36.4303,243831.0
2024-04-08 14:40:00,37.55,37.55,37.53,37.55,175305.0,36.4303,36.4303,36.4109,36.4303,175305.0
2024-04-08 14:45:00,37.55,37.55,37.52,37.54,130709.0,36.4303,36.4303,36.4012,36.4206,130709.0
2024-04-08 14:50:00,37.55,37.55,37.52,37.53,169613.0,36.4303,36.4303,36.4012,36.4109,169613.0
2024-04-08 14:55:00,37.54,37.54,37.51,37.53,141825.0,36.4206,36.4206,36.3915,36.4109,141825.0
2024-04-08 15:00:00,37.54,37.58,37.53,37.55,184984.0,36.4206,36.4594,36.4109,36.4303,184984.0
2024-04-08 15:05:00,37.55,37.56,37.5,37.55,219836.0,36.4303,36.44,36.3818,36.4303,219836.0
2024-04-08 15:10:00,37.54,37.55,37.51,37.52,186070.0,36.4206,36.4303,36.3915,36.4012,186070.0
2024-04-08 15:15:00,37.52,37.53,37.51,37.52,118213.0,36.4012,36.4109,36.3915,36.4012,118213.0
2024-04-08 15:20:00,37.52,37.55,37.52,37.55,173299.0,36.4012,36.4303,36.4012,36.4303,173299.0
2024-04-08 15:25:00,37.55,37.56,37.53,37.55,249352.0,36.4303,36.44,36.4109,36.4303,249352.0
2024-04-08 15:30:00,37.55,37.58,37.54,37.58,255073.0,36.4303,36.4594,36.4206,36.4594,255073.0
2024-04-08 15:35:00,37.58,37.58,37.5,37.52,339376.0,36.4594,36.4594,36.3818,36.4012,339376.0
2024-04-08 15:40:00,37.51,37.52,37.45,37.46,394552.0,36.3915,36.4012,36.3333,36.343,394552.0
2024-04-08 15:45:00,37.46,37.51,37.46,37.51,549791.0,36.343,36.3915,36.343,36.3915,549791.0
2024-04-08 15:50:00,37.51,37.53,37.45,37.5,973487.0,36.3915,36.4109,36.3333,36.3818,973487.0
2024-04-08 15:55:00,37.49,37.52,37.47,37.51,1649640.0,36.3721,36.4012,36.3527,36.3915,1649640.0
2024-04-09 09:30:00,37.51,37.77,37.51,37.75,865713.0,36.3915,36.6438,36.3915,36.6243,865713.0
2024-04-09 09:35:00,37.75,37.76,37.6,37.62,422541.0,36.6243,36.634,36.4788,36.4982,422541.0
2024-04-09 09:40:00,37.62,37.62,37.46,37.5,515636.0,36.4982,36.4982,36.343,36.3818,515636.0
2024-04-09 09:45:00,37.5,37.5,37.4,37.44,573163.0,36.3818,36.3818,36.2848,36.3236,573163.0
2024-04-09 09:50:00,37.43,37.45,37.37,37.39,416702.0,36.3139,36.3333,36.2557,36.2751,416702.0
2024-04-09 09:55:00,37.39,37.44,37.38,37.43,322915.0,36.2751,36.3236,36.2654,36.3139,322915.0
2024-04-09 10:00:00,37.43,37.45,37.35,37.38,492642.0,36.3139,36.3333,36.2363,36.2654,492642.0
2024-04-09 10:05:00,37.37,37.45,37.36,37.43,486845.0,36.2557,36.3333,36.246,36.3139,486845.0
2024-04-09 10:10:00,37.43,37.45,37.35,37.45,240560.0,36.3139,36.3333,36.2363,36.3333,240560.0
2024-04-09 10:15:00,37.45,37.51,37.44,37.5,336065.0,36.3333,36.3915,36.3236,36.3818,336065.0
2024-04-09 10:20:00,37.5,37.5,37.46,37.48,291021.0,36.3818,36.3818,36.343,36.3624,291021.0
2024-04-09 10:25:00,37.48,37.53,37.44,37.45,312120.0,36.3624,36.4109,36.3236,36.3333,312120.0
2024-04-09 10:30:00,37.45,37.46,37.37,37.43,485691.0,36.3333,36.343,36.2557,36.3139,485691.0
2024-04-09 10:35:00,37.44,37.45,37.29,37.33,401191.0,36.3236,36.3333,36.1781,36.2169,401191.0
2024-04-09 10:40:00,37.33,37.34,37.2,37.27,431436.0,36.2169,36.2266,36.0907,36.1587,431436.0
2024-04-09 10:45:00,37.27,37.31,37.24,37.26,331124.0,36.1587,36.1975,36.1296,36.149,331124.0
2024-04-09 10:50:00,37.26,37.32,37.24,37.27,301441.0,36.149,36.2072,36.1296,36.1587,301441.0
2024-04-09 10:55:00,37.27,37.3,37.24,37.28,458979.0,36.1587,36.1878,36.1296,36.1684,458979.0
2024-04-09 11:00:00,37.27,37.31,37.24,37.25,322324.0,36.1587,36.1975,36.1296,36.1393,322324.0
2024-04-09 11:05:00,37.25,37.35,37.24,37.34,378231.0,36.1393,36.2363,36.1296,36.2266,378231.0
2024-04-09 11:10:00,37.34,37.34,37.28,37.33,351808.0,36.2266,36.2266,36.1684,36.2169,351808.0
2024-04-09 11:15:00,37.33,37.39,37.32,37.38,221134.0,36.2169,36.2751,36.2072,36.2654,221134.0
2024-04-09 11:20:00,37.37,37.4,37.36,37.39,267959.0,36.2557,36.2848,36.246,36.2751,267959.0
2024-04-09 11:25:00,37.39,37.43,37.38,37.39,270057.0,36.2751,36.3139,36.2654,36.2751,270057.0
2024-04-09 11:30:00,37.39,37.43,37.37,37.43,213288.0,36.2751,36.3139,36.2557,36.3139,213288.0
2024-04-09 11:35:00,37.43,37.43,37.4,37.41,174212.0,36.3139,36.3139,36.2848,36.2945,174212.0
2024-04-09 11:40:00,37.41,37.47,37.39,37.45,212413.0,36.2945,36.3527,36.2751,36.3333,212413.0
2024-04-09 11:45:00,37.44,37.5,37.43,37.48,114952.0,36.3236,36.3818,36.3139,36.3624,114952.0
2024-04-09 11:50:00,37.47,37.48,37.43,37.47,148275.0,36.3527,36.3624,36.3139,36.3527,148275.0
2024-04-09 11:55:00,37.47,37.5,37.45,37.48,165768.0,36.3527,36.3818,36.3333,36.3624,165768.0
2024-04-09 12:00:00,37.48,37.53,37.46,37.52,242843.0,36.3624,36.4109,36.343,36.4012,242843.0
2024-04-09 12:05:00,37.52,37.54,37.49,37.54,159120.0,36.4012,36.4206,36.3721,36.4206,159120.0
2024-04-09 12:10:00,37.53,37.55,37.5,37.52,163913.0,36.4109,36.4303,36.3818,36.4012,163913.0
2024-04-09 12:15:00,37.52,37.55,37.51,37.51,227190.0,36.4012,36.4303,36.3915,36.3915,227190.0
2024-04-09 12:20:00,37.52,37.53,37.5,37.52,179970.0,36.4012,36.4109,36.3818,36.4012,179970.0
2024-04-09 12:25:00,37.52,37.53,37.5,37.51,161983.0,36.4012,36.4109,36.3818,36.3915,161983.0
2024-04-09 12:30:00,37.52,37.55,37.51,37.55,181593.0,36.4012,36.4303,36.3915,36.4303,181593.0
2024-04-09 12:35:00,37.55,37.55,37.51,37.54,134020.0,36.4303,36.4303,36.3915,36.4206,134020.0
2024-04-09 12:40:00,37.54,37.54,37.51,37.52,111733.0,36.4206,36.4206,36.3915,36.4012,111733.0
2024-04-09 12:45:00,37.53,37.55,37.52,37.55,116562.0,36.4109,36.4303,36.4012,36.4303,116562.0
2024-04-09 12:50:00,37.55,37.55,37.49,37.5,236888.0,36.4303,36.4303,36.3721,36.3818,236888.0
2024-04-09 12:55:00,37.51,37.55,37.5,37.55,254053.0,36.3915,36.4303,36.3818,36.4303,254053.0
2024-04-09 13:00:00,37.55,37.55,37.5,37.55,261897.0,36.4303,36.4303,36.3818,36.4303,261897.0
2024-04-09 13:05:00,37.55,37.6,37.53,37.59,395423.0,36.4303,36.4788,36.4109,36.4691,395423.0
2024-04-09 13:10:00,37.59,37.6,37.56,37.58,207800.0,36.4691,36.4788,36.44,36.4594,207800.0
2024-04-09 13:15:00,37.58,37.59,37.56,37.58,167798.0,36.4594,36.4691,36.44,36.4594,167798.0
2024-04-09 13:20:00,37.58,37.6,37.56,37.57,241302.0,36.4594,36.4788,36.44,36.4497,241302.0
2024-04-09 13:25:00,37.57,37.58,37.53,37.53,221944.0,36.4497,36.4594,36.4109,36.4109,221944.0
2024-04-09 13:30:00,37.54,37.57,37.53,37.57,376190.0,36.4206,36.4497,36.4109,36.4497,376190.0
2024-04-09 13:35:00,37.57,37.6,37.56,37.59,239593.0,36.4497,36.4788,36.44,36.4691,239593.0
2024-04-09 13:40:00,37.59,37.61,37.55,37.56,160995.0,36.4691,36.4885,36.4303,36.44,160995.0
2024-04-09 13:45:00,37.56,37.58,37.55,37.58,214375.0,36.44,36.4594,36.4303,36.4594,214375.0
2024-04-09 13:50:00,37.58,37.61,37.57,37.59,224838.0,36.4594,36.4885,36.4497,36.4691,224838.0
2024-04-09 13:55:00,37.6,37.6,37.53,37.54,193134.0,36.4788,36.4788,36.4109,36.4206,193134.0
2024-04-09 14:00:00,37.54,37.54,37.47,37.53,352271.0,36.4206,36.4206,36.3527,36.4109,352271.0
2024-04-09 14:05:00,37.53,37.57,37.52,37.56,209715.0,36.4109,36.4497,36.4012,36.44,209715.0
2024-04-09 14:10:00,37.56,37.57,37.54,37.55,263826.0,36.44,36.4497,36.4206,36.4303,263826.0
2024-04-09 14:15:00,37.56,37.57,37.54,37.54,173316.0,36.44,36.4497,36.4206,36.4206,173316.0
2024-04-09 14:20:00,37.55,37.58,37.52,37.53,302681.0,36.4303,36.4594,36.4012,36.4109,302681.0
2024-04-09 14:25:00,37.53,37.56,37.51,37.53,240801.0,36.4109,36.44,36.3915,36.4109,240801.0
2024-04-09 14:30:00,37.52,37.54,37.5,37.52,283702.0,36.4012,36.4206,36.3818,36.4012,283702.0
2024-04-09 14:35:00,37.52,37.56,37.51,37.54,277513.0,36.4012,36.44,36.3915,36.4206,277513.0
2024-04-09 14:40:00,37.53,37.56,37.52,37.53,295003.0,36.4109,36.44,36.4012,36.4109,295003.0
2024-04-09 14:45:00,37.53,37.55,37.51,37.54,260312.0,36.4109,36.4303,36.3915,36.4206,260312.0
2024-04-09 14:50:00,37.54,37.56,37.53,37.54,330888.0,36.4206,36.44,36.4109,36.4206,330888.0
2024-04-09 14:55:00,37.55,37.57,37.54,37.55,246938.0,36.4303,36.4497,36.4206,36.4303,246938.0
2024-04-09 15:00:00,37.55,37.57,37.52,37.57,302432.0,36.4303,36.4497,36.4012,36.4497,302432.0
2024-04-09 15:05:00,37.57,37.58,37.52,37.54,294043.0,36.4497,36.4594,36.4012,36.4206,294043.0
2024-04-09 15:10:00,37.53,37.57,37.52,37.55,263292.0,36.4109,36.4497,36.4012,36.4303,263292.0
2024-04-09 15:15:00,37.55,37.62,37.55,37.62,282392.0,36.4303,36.4982,36.4303,36.4982,282392.0
2024-04-09 15:20:00,37.61,37.67,37.61,37.65,306214.0,36.4885,36.5467,36.4885,36.5273,306214.0
2024-04-09 15:25:00,37.64,37.75,37.64,37.73,369060.0,36.5176,36.6243,36.5176,36.6049,369060.0
2024-04-09 15:30:00,37.74,37.75,37.67,37.67,479363.0,36.6146,36.6243,36.5467,36.5467,479363.0
2024-04-09 15:35:00,37.68,37.7,37.65,37.68,474683.0,36.5564,36.5758,36.5273,36.5564,474683.0
2024-04-09 15:40:00,37.68,37.7,37.64,37.68,347846.0,36.5564,36.5758,36.5176,36.5564,347846.0
2024-04-09 15:45:00,37.68,37.69,37.64,37.67,357103.0,36.5564,36.5661,36.5176,36.5467,357103.0
2024-04-09 15:50:00,37.68,37.71,37.65,37.7,538732.0,36.5564,36.5855,36.5273,36.5758,538732.0
2024-04-09 15:55:00,37.7,37.75,37.68,37.73,1452835.0,36.5758,36.6243,36.5564,36.6049,1452835.0
2024-04-10 09:30:00,37.14,37.23,36.65,36.8,1598599.0,36.0325,36.1199,35.5571,35.7027,1598599.0
2024-04-10 09:35:00,36.8,36.87,36.64,36.67,649308.0,35.7027,35.7706,35.5474,35.5766,649308.0
2024-04-10 09:40:00,36.65,36.86,36.64,36.86,640436.0,35.5571,35.7609,35.5474,35.7609,640436.0
2024-04-10 09:45:00,36.86,36.94,36.72,36.75,835540.0,35.7609,35.8385,35.6251,35.6542,835540.0
2024-04-10 09:50:00,36.75,36.84,36.72,36.82,502826.0,35.6542,35.7415,35.6251,35.7221,502826.0
2024-04-10 09:55:00,36.81,36.86,36.77,36.83,429455.0,35.7124,35.7609,35.6736,35.7318,429455.0
2024-04-10 10:00:00,36.83,36.83,36.73,36.75,569632.0,35.7318,35.7318,35.6348,35.6542,569632.0
2024-04-10 10:05:00,36.76,36.91,36.76,36.87,491642.0,35.6639,35.8094,35.6639,35.7706,491642.0
2024-04-10 10:10:00,36.87,36.96,36.85,36.89,394200.0,35.7706,35.8579,35.7512,35.79,394200.0
2024-04-10 10:15:00,36.89,36.97,36.85,36.94,397366.0,35.79,35.8676,35.7512,35.8385,397366.0
2024-04-10 10:20:00,36.94,37.07,36.94,37.05,479609.0,35.8385,35.9646,35.8385,35.9452,479609.0
2024-04-10 10:25:00,37.06,37.09,37.0,37.05,383673.0,35.9549,35.984,35.8967,35.9452,383673.0
2024-04-10 10:30:00,37.05,37.18,37.04,37.16,611253.0,35.9452,36.0713,35.9355,36.0519,611253.0
2024-04-10 10:35:00,37.16,37.2,37.11,37.16,401486.0,36.0519,36.0907,36.0034,36.0519,401486.0
2024-04-10 10:40:00,37.16,37.2,37.06,37.07,426965.0,36.0519,36.0907,35.9549,35.9646,426965.0
2024-04-10 10:45:00,37.06,37.1,37.01,37.04,384537.0,35.9549,35.9937,35.9064,35.9355,384537.0
2024-04-10 10:50:00,37.04,37.08,36.98,36.99,282420.0,35.9355,35.9743,35.8773,35.887,282420.0
2024-04-10 10:55:00,36.99,37.03,36.97,37.02,372150.0,35.887,35.9258,35.8676,35.9161,372150.0
2024-04-10 11:00:00,37.02,37.02,36.95,36.97,316737.0,35.9161,35.9161,35.8482,35.8676,316737.0
2024-04-10 11:05:00,36.97,37.0,36.94,36.99,408308.0,35.8676,35.8967,35.8385,35.887,408308.0
2024-04-10 11:10:00,36.98,37.0,36.95,36.96,230304.0,35.8773,35.8967,35.8482,35.8579,230304.0
2024-04-10 11:15:00,36.97,36.99,36.95,36.95,199060.0,35.8676,35.887,35.8482,35.8482,199060.0
2024-04-10 11:20:00,36.96,36.99,36.95,36.98,212813.0,35.8579,35.887,35.8482,35.8773,212813.0
2024-04-10 11:25:00,36.98,36.99,36.96,36.98,196964.0,35.8773,35.887,35.8579,35.8773,196964.0
2024-04-10 11:30:00,36.98,36.99,36.9,36.91,287280.0,35.8773,35.887,35.7997,35.8094,287280.0
2024-04-10 11:35:00,36.92,36.94,36.86,36.87,264507.0,35.8191,35.8385,35.7609,35.7706,264507.0
2024-04-10 11:40:00,36.87,36.88,36.81,36.83,268913.0,35.7706,35.7803,35.7124,35.7318,268913.0
2024-04-10 11:45:00,36.83,36.86,36.81,36.83,389457.0,35.7318,35.7609,35.7124,35.7318,389457.0
2024-04-10 11:50:00,36.83,36.84,36.77,36.78,277781.0,35.7318,35.7415,35.6736,35.6833,277781.0
2024-04-10 11:55:00,36.78,36.8,36.76,36.78,195069.0,35.6833,35.7027,35.6639,35.6833,195069.0
2024-04-10 12:00:00,36.77,36.79,36.73,36.77,348216.0,35.6736,35.693,35.6348,35.6736,348216.0
2024-04-10 12:05:00,36.77,36.79,36.72,36.79,210459.0,35.6736,35.693,35.6251,35.693,210459.0
2024-04-10 12:10:00,36.79,36.84,36.78,36.83,176904.0,35.693,35.7415,35.6833,35.7318,176904.0
2024-04-10 12:15:00,36.83,36.87,36.82,36.84,139778.0,35.7318,35.7706,35.7221,35.7415,139778.0
2024-04-10 12:20:00,36.84,36.86,36.83,36.86,145121.0,35.7415,35.7609,35.7318,35.7609,145121.0
2024-04-10 12:25:00,36.86,36.88,36.83,36.84,234194.0,35.7609,35.7803,35.7318,35.7415,234194.0
2024-04-10 12:30:00,36.84,36.85,36.78,36.79,167634.0,35.7415,35.7512,35.6833,35.693,167634.0
2024-04-10 12:35:00,36.8,36.83,36.78,36.82,265389.0,35.7027,35.7318,35.6833,35.7221,265389.0
2024-04-10 12:40:00,36.82,36.85,36.81,36.82,284630.0,35.7221,35.7512,35.7124,35.7221,284630.0
2024-04-10 12:45:00,36.81,36.84,36.81,36.82,159595.0,35.7124,35.7415,35.7124,35.7221,159595.0
2024-04-10 12:50:00,36.83,36.85,36.8,36.82,222024.0,35.7318,35.7512,35.7027,35.7221,222024.0
2024-04-10 12:55:00,36.83,36.84,36.8,36.8,204930.0,35.7318,35.7415,35.7027,35.7027,204930.0
2024-04-10 13:00:00,36.81,36.83,36.64,36.66,473841.0,35.7124,35.7318,35.5474,35.5668,473841.0
2024-04-10 13:05:00,36.66,36.67,36.6,36.61,422065.0,35.5668,35.5766,35.5086,35.5183,422065.0
2024-04-10 13:10:00,36.61,36.67,36.59,36.65,441670.0,35.5183,35.5766,35.4989,35.5571,441670.0
2024-04-10 13:15:00,36.65,36.73,36.58,36.72,480342.0,35.5571,35.6348,35.4892,35.6251,480342.0
2024-04-10 13:20:00,36.73,36.88,36.71,36.87,611216.0,35.6348,35.7803,35.6154,35.7706,611216.0
2024-04-10 13:25:00,36.87,36.88,36.75,36.76,347241.0,35.7706,35.7803,35.6542,35.6639,347241.0
2024-04-10 13:30:00,36.76,36.8,36.65,36.69,396112.0,35.6639,35.7027,35.5571,35.596,396112.0
2024-04-10 13:35:00,36.7,36.71,36.62,36.64,278402.0,35.6057,35.6154,35.528,35.5474,278402.0
2024-04-10 13:40:00,36.64,36.71,36.61,36.63,190957.0,35.5474,35.6154,35.5183,35.5377,190957.0
2024-04-10 13:45:00,36.63,36.65,36.6,36.63,245805.0,35.5377,35.5571,35.5086,35.5377,245805.0
2024-04-10 13:50:00,36.64,36.68,36.6,36.65,263957.0,35.5474,35.5863,35.5086,35.5571,263957.0
2024-04-10 13:55:00,36.66,36.79,36.64,36.73,441573.0,35.5668,35.693,35.5474,35.6348,441573.0
2024-04-10 14:00:00,36.73,36.78,36.69,36.75,216937.0,35.6348,35.6833,35.596,35.6542,216937.0
2024-04-10 14:05:00,36.75,36.78,36.71,36.75,223374.0,35.6542,35.6833,35.6154,35.6542,223374.0
2024-04-10 14:10:00,36.75,36.76,36.69,36.75,211714.0,35.6542,35.6639,35.596,35.6542,211714.0
2024-04-10 14:15:00,36.75,36.77,36.67,36.69,219956.0,35.6542,35.6736,35.5766,35.596,219956.0
2024-04-10 14:20:00,36.7,36.73,36.62,36.63,188231.0,35.6057,35.6348,35.528,35.5377,188231.0
2024-04-10 14:25:00,36.63,36.68,36.62,36.63,176193.0,35.5377,35.5863,35.528,35.5377,176193.0
2024-04-10 14:30:00,36.64,36.66,36.62,36.63,142597.0,35.5474,35.5668,35.528,35.5377,142597.0
2024-04-10 14:35:00,36.64,36.68,36.61,36.66,245447.0,35.5474,35.5863,35.5183,35.5668,245447.0
2024-04-10 14:40:00,36.66,36.71,36.65,36.69,157422.0,35.5668,35.6154,35.5571,35.596,157422.0
2024-04-10 14:45:00,36.69,36.7,36.65,36.67,203208.0,35.596,35.6057,35.5571,35.5766,203208.0
2024-04-10 14:50:00,36.67,36.69,36.62,36.64,202840.0,35.5766,35.596,35.528,35.5474,202840.0
2024-04-10 14:55:00,36.64,36.64,36.56,36.58,235949.0,35.5474,35.5474,35.4698,35.4892,235949.0
2024-04-10 15:00:00,36.57,36.62,36.55,36.57,353139.0,35.4795,35.528,35.4601,35.4795,353139.0
2024-04-10 15:05:00,36.58,36.64,36.56,36.64,301855.0,35.4892,35.5474,35.4698,35.5474,301855.0
2024-04-10 15:10:00,36.64,36.69,36.62,36.69,287584.0,35.5474,35.596,35.528,35.596,287584.0
2024-04-10 15:15:00,36.69,36.75,36.68,36.74,517921.0,35.596,35.6542,35.5863,35.6445,517921.0
2024-04-10 15:20:00,36.75,36.8,36.73,36.8,380336.0,35.6542,35.7027,35.6348,35.7027,380336.0
2024-04-10 15:25:00,36.79,36.82,36.76,36.77,284575.0,35.693,35.7221,35.6639,35.6736,284575.0
2024-04-10 15:30:00,36.77,36.77,36.71,36.72,411255.0,35.6736,35.6736,35.6154,35.6251,411255.0
2024-04-10 15:35:00,36.72,36.73,36.64,36.65,495341.0,35.6251,35.6348,35.5474,35.5571,495341.0
2024-04-10 15:40:00,36.65,36.71,36.64,36.7,395860.0,35.5571,35.6154,35.5474,35.6057,395860.0
2024-04-10 15:45:00,36.7,36.72,36.65,36.69,765106.0,35.6057,35.6251,35.5571,35.596,765106.0
2024-04-10 15:50:00,36.69,36.71,36.64,36.7,894566.0,35.596,35.6154,35.5474,35.6057,894566.0
2024-04-10 15:55:00,36.7,36.76,36.64,36.65,2028277.0,35.6057,35.6639,35.5474,35.5571,2028277.0
2024-04-11 09:30:00,36.75,36.75,36.53,36.55,805670.0,35.6542,35.6542,35.4407,35.4601,805670.0
2024-04-11 09:35:00,36.55,36.57,36.34,36.34,649694.0,35.4601,35.4795,35.2564,35.2564,649694.0
2024-04-11 09:40:00,36.34,36.37,36.27,36.32,514667.0,35.2564,35.2855,35.1885,35.237,514667.0
2024-04-11 09:45:00,36.31,36.45,36.31,36.43,352598.0,35.2273,35.3631,35.2273,35.3437,352598.0
2024-04-11 09:50:00,36.43,36.45,36.36,36.44,335850.0,35.3437,35.3631,35.2758,35.3534,335850.0
2024-04-11 09:55:00,36.45,36.48,36.36,36.38,680107.0,35.3631,35.3922,35.2758,35.2952,680107.0
2024-04-11 10:00:00,36.38,36.39,36.24,36.27,551388.0,35.2952,35.3049,35.1594,35.1885,551388.0
2024-04-11 10:05:00,36.27,36.31,36.17,36.22,525308.0,35.1885,35.2273,35.0915,35.14,525308.0
2024-04-11 10:10:00,36.22,36.24,36.08,36.17,382414.0,35.14,35.1594,35.0041,35.0915,382414.0
2024-04-11 10:15:00,36.18,36.18,36.05,36.07,499968.0,35.1012,35.1012,34.975,34.9944,499968.0
2024-04-11 10:20:00,36.05,36.19,36.05,36.18,366596.0,34.975,35.1109,34.975,35.1012,366596.0
2024-04-11 10:25:00,36.18,36.2,36.07,36.08,403551.0,35.1012,35.1206,34.9944,35.0041,403551.0
2024-04-11 10:30:00,36.08,36.19,36.07,36.13,293997.0,35.0041,35.1109,34.9944,35.0527,293997.0
2024-04-11 10:35:00,36.13,36.17,36.09,36.15,369728.0,35.0527,35.0915,35.0138,35.0721,369728.0
2024-04-11 10:40:00,36.16,36.19,36.12,36.16,330119.0,35.0818,35.1109,35.043,35.0818,330119.0
2024-04-11 10:45:00,36.16,36.21,36.16,36.16,231325.0,35.0818,35.1303,35.0818,35.0818,231325.0
2024-04-11 10:50:00,36.16,36.23,36.13,36.17,264665.0,35.0818,35.1497,35.0527,35.0915,264665.0
2024-04-11 10:55:00,36.18,36.18,36.11,36.13,237654.0,35.1012,35.1012,35.0332,35.0527,237654.0
2024-04-11 11:00:00,36.13,36.19,36.1,36.18,236284.0,35.0527,35.1109,35.0235,35.1012,236284.0
2024-04-11 11:05:00,36.18,36.21,36.15,36.17,695809.0,35.1012,35.1303,35.0721,35.0915,695809.0
2024-04-11 11:10:00,36.17,36.22,36.16,36.19,239161.0,35.0915,35.14,35.0818,35.1109,239161.0
2024-04-11 11:15:00,36.19,36.22,36.18,36.19,208019.0,35.1109,35.14,35.1012,35.1109,208019.0
2024-04-11 11:20:00,36.19,36.22,36.17,36.19,207770.0,35.1109,35.14,35.0915,35.1109,207770.0
2024-04-11 11:25:00,36.2,36.21,36.16,36.18,337357.0,35.1206,35.1303,35.0818,35.1012,337357.0
2024-04-11 11:30:00,36.17,36.21,36.15,36.18,519900.0,35.0915,35.1303,35.0721,35.1012,519900.0
2024-04-11 11:35:00,36.18,36.21,36.16,36.2,234764.0,35.1012,35.1303,35.0818,35.1206,234764.0
2024-04-11 11:40:00,36.2,36.25,36.2,36.2,384621.0,35.1206,35.1691,35.1206,35.1206,384621.0
2024-04-11 11:45:00,36.2,36.28,36.2,36.27,200037.0,35.1206,35.1982,35.1206,35.1885,200037.0
2024-04-11 11:50:00,36.28,36.28,36.22,36.25,293708.0,35.1982,35.1982,35.14,35.1691,293708.0
2024-04-11 11:55:00,36.25,36.31,36.24,36.29,250002.0,35.1691,35.2273,35.1594,35.2079,250002.0
2024-04-11 12:00:00,36.3,36.32,36.27,36.28,199662.0,35.2176,35.237,35.1885,35.1982,199662.0
2024-04-11 12:05:00,36.27,36.28,36.24,36.25,180788.0,35.1885,35.1982,35.1594,35.1691,180788.0
2024-04-11 12:10:00,36.26,36.29,36.24,36.29,170335.0,35.1788,35.2079,35.1594,35.2079,170335.0
2024-04-11 12:15:00,36.29,36.3,36.27,36.3,209992.0,35.2079,35.2176,35.1885,35.2176,209992.0
2024-04-11 12:20:00,36.29,36.34,36.27,36.32,338845.0,35.2079,35.2564,35.1885,35.237,338845.0
2024-04-11 12:25:00,36.32,36.32,36.25,36.26,259429.0,35.237,35.237,35.1691,35.1788,259429.0
2024-04-11 12:30:00,36.26,36.32,36.25,36.32,194517.0,35.1788,35.237,35.1691,35.237,194517.0
2024-04-11 12:35:00,36.32,36.32,36.29,36.3,252334.0,35.237,35.237,35.2079,35.2176,252334.0
2024-04-11 12:40:00,36.3,36.35,36.3,36.33,197725.0,35.2176,35.2661,35.2176,35.2467,197725.0
2024-04-11 12:45:00,36.34,36.4,36.33,36.4,389591.0,35.2564,35.3146,35.2467,35.3146,389591.0
2024-04-11 12:50:00,36.4,36.4,36.33,36.33,197015.0,35.3146,35.3146,35.2467,35.2467,197015.0
2024-04-11 12:55:00,36.34,36.34,36.27,36.28,313594.0,35.2564,35.2564,35.1885,35.1982,313594.0
2024-04-11 13:00:00,36.29,36.38,36.24,36.36,488003.0,35.2079,35.2952,35.1594,35.2758,488003.0
2024-04-11 13:05:00,36.36,36.44,36.34,36.38,406696.0,35.2758,35.3534,35.2564,35.2952,406696.0
2024-04-11 13:10:00,36.39,36.47,36.38,36.45,314063.0,35.3049,35.3825,35.2952,35.3631,314063.0
2024-04-11 13:15:00,36.45,36.5,36.43,36.48,439868.0,35.3631,35.4116,35.3437,35.3922,439868.0
2024-04-11 13:20:00,36.49,36.54,36.46,36.48,387980.0,35.4019,35.4504,35.3728,35.3922,387980.0
2024-04-11 13:25:00,36.48,36.54,36.48,36.5,256275.0,35.3922,35.4504,35.3922,35.4116,256275.0
2024-04-11 13:30:00,36.5,36.5,36.44,36.45,249607.0,35.4116,35.4116,35.3534,35.3631,249607.0
2024-04-11 13:35:00,36.45,36.46,36.42,36.44,188177.0,35.3631,35.3728,35.334,35.3534,188177.0
2024-04-11 13:40:00,36.44,36.46,36.4,36.44,176078.0,35.3534,35.3728,35.3146,35.3534,176078.0
2024-04-11 13:45:00,36.44,36.46,36.39,36.45,291522.0,35.3534,35.3728,35.3049,35.3631,291522.0
2024-04-11 13:50:00,36.45,36.46,36.43,36.45,100969.0,35.3631,35.3728,35.3437,35.3631,100969.0
2024-04-11 13:55:00,36.45,36.49,36.45,36.47,257020.0,35.3631,35.4019,35.3631,35.3825,257020.0
2024-04-11 14:00:00,36.47,36.53,36.46,36.5,172524.0,35.3825,35.4407,35.3728,35.4116,172524.0
2024-04-11 14:05:00,36.51,36.6,36.5,36.52,326059.0,35.4213,35.5086,35.4116,35.431,326059.0
2024-04-11 14:10:00,36.52,36.53,36.42,36.43,409296.0,35.431,35.4407,35.334,35.3437,409296.0
2024-04-11 14:15:00,36.43,36.51,36.41,36.49,267173.0,35.3437,35.4213,35.3243,35.4019,267173.0
2024-04-11 14:20:00,36.49,36.56,36.48,36.55,251720.0,35.4019,35.4698,35.3922,35.4601,251720.0
2024-04-11 14:25:00,36.55,36.58,36.52,36.52,291919.0,35.4601,35.4892,35.431,35.431,291919.0
2024-04-11 14:30:00,36.52,36.55,36.5,36.54,234227.0,35.431,35.4601,35.4116,35.4504,234227.0
2024-04-11 14:35:00,36.54,36.55,36.51,36.52,162277.0,35.4504,35.4601,35.4213,35.431,162277.0
2024-04-11 14:40:00,36.53,36.54,36.48,36.52,193285.0,35.4407,35.4504,35.3922,35.431,193285.0
2024-04-11 14:45:00,36.52,36.53,36.47,36.48,227735.0,35.431,35.4407,35.3825,35.3922,227735.0
2024-04-11 14:50:00,36.48,36.5,36.41,36.45,315256.0,35.3922,35.4116,35.3243,35.3631,315256.0
2024-04-11 14:55:00,36.45,36.51,36.45,36.49,261333.0,35.3631,35.4213,35.3631,35.4019,261333.0
2024-04-11 15:00:00,36.5,36.53,36.47,36.51,651012.0,35.4116,35.4407,35.3825,35.4213,651012.0
2024-04-11 15:05:00,36.51,36.57,36.5,36.55,265540.0,35.4213,35.4795,35.4116,35.4601,265540.0
2024-04-11 15:10:00,36.55,36.56,36.52,36.53,332028.0,35.4601,35.4698,35.431,35.4407,332028.0
2024-04-11 15:15:00,36.54,36.54,36.48,36.48,325882.0,35.4504,35.4504,35.3922,35.3922,325882.0
2024-04-11 15:20:00,36.49,36.5,36.47,36.48,312444.0,35.4019,35.4116,35.3825,35.3922,312444.0
2024-04-11 15:25:00,36.48,36.52,36.47,36.49,318594.0,35.3922,35.431,35.3825,35.4019,318594.0
2024-04-11 15:30:00,36.49,36.51,36.47,36.5,287449.0,35.4019,35.4213,35.3825,35.4116,287449.0
2024-04-11 15:35:00,36.51,36.51,36.46,36.47,310416.0,35.4213,35.4213,35.3728,35.3825,310416.0
2024-04-11 15:40:00,36.47,36.48,36.44,36.45,546373.0,35.3825,35.3922,35.3534,35.3631,546373.0
2024-04-11 15:45:00,36.45,36.5,36.44,36.45,702370.0,35.3631,35.4116,35.3534,35.3631,702370.0
2024-04-11 15:50:00,36.45,36.45,36.37,36.43,1248201.0,35.3631,35.3631,35.2855,35.3437,1248201.0
2024-04-11 15:55:00,36.42,36.43,36.33,36.35,3088091.0,35.334,35.3437,35.2467,35.2661,3088091.0
2024-04-12 09:30:00,35.81,35.95,35.75,35.86,1531818.0,34.7422,34.878,34.684,34.7907,1531818.0
2024-04-12 09:35:00,35.86,35.99,35.77,35.97,733062.0,34.7907,34.9168,34.7034,34.8974,733062.0
2024-04-12 09:40:00,35.98,36.08,35.91,35.99,761598.0,34.9071,35.0041,34.8392,34.9168,761598.0
2024-04-12 09:45:00,35.99,36.09,35.95,36.03,543473.0,34.9168,35.0138,34.878,34.9556,543473.0
2024-04-12 09:50:00,36.03,36.04,35.71,35.76,916025.0,34.9556,34.9653,34.6452,34.6937,916025.0
2024-04-12 09:55:00,35.76,35.9,35.71,35.88,597038.0,34.6937,34.8295,34.6452,34.8101,597038.0
2024-04-12 10:00:00,35.87,35.92,35.8,35.88,527540.0,34.8004,34.8489,34.7325,34.8101,527540.0
2024-04-12 10:05:00,35.88,35.95,35.85,35.94,540609.0,34.8101,34.878,34.781,34.8683,540609.0
2024-04-12 10:10:00,35.94,35.97,35.88,35.95,318337.0,34.8683,34.8974,34.8101,34.878,318337.0
2024-04-12 10:15:00,35.95,36.08,35.92,36.07,450877.0,34.878,35.0041,34.8489,34.9944,450877.0
2024-04-12 10:20:00,36.06,36.09,36.03,36.05,266857.0,34.9847,35.0138,34.9556,34.975,266857.0
2024-04-12 10:25:00,36.06,36.07,35.97,35.98,254140.0,34.9847,34.9944,34.8974,34.9071,254140.0
2024-04-12 10:30:00,35.97,36.07,35.95,36.05,342726.0,34.8974,34.9944,34.878,34.975,342726.0
2024-04-12 10:35:00,36.05,36.07,35.96,35.97,359554.0,34.975,34.9944,34.8877,34.8974,359554.0
2024-04-12 10:40:00,35.97,35.99,35.9,35.95,331307.0,34.8974,34.9168,34.8295,34.878,331307.0
2024-04-12 10:45:00,35.95,35.97,35.88,35.9,310060.0,34.878,34.8974,34.8101,34.8295,310060.0
2024-04-12 10:50:00,35.89,35.95,35.86,35.93,456380.0,34.8198,34.878,34.7907,34.8586,456380.0
2024-04-12 10:55:00,35.94,35.97,35.89,35.9,335118.0,34.8683,34.8974,34.8198,34.8295,335118.0
2024-04-12 11:00:00,35.9,35.99,35.88,35.98,281231.0,34.8295,34.9168,34.8101,34.9071,281231.0
2024-04-12 11:05:00,35.98,35.98,35.84,35.87,381271.0,34.9071,34.9071,34.7713,34.8004,381271.0
2024-04-12 11:10:00,35.87,35.91,35.78,35.78,1133100.0,34.8004,34.8392,34.7131,34.7131,1133100.0
2024-04-12 11:15:00,35.77,35.86,35.76,35.79,687881.0,34.7034,34.7907,34.6937,34.7228,687881.0
2024-04-12 11:20:00,35.79,35.79,35.67,35.68,886196.0,34.7228,34.7228,34.6064,34.6161,886196.0
2024-04-12 11:25:00,35.68,35.68,35.53,35.55,1431840.0,34.6161,34.6161,34.4705,34.4899,1431840.0
2024-04-12 11:30:00,35.56,35.65,35.55,35.59,1610797.0,34.4997,34.587,34.4899,34.5288,1610797.0
2024-04-12 11:35:00,35.59,35.73,35.58,35.73,576010.0,34.5288,34.6646,34.5191,34.6646,576010.0
2024-04-12 11:40:00,35.73,35.78,35.71,35.77,308000.0,34.6646,34.7131,34.6452,34.7034,308000.0
2024-04-12 11:45:00,35.77,35.78,35.68,35.71,559660.0,34.7034,34.7131,34.6161,34.6452,559660.0
2024-04-12 11:50:00,35.71,35.79,35.65,35.77,377755.0,34.6452,34.7228,34.587,34.7034,377755.0
2024-04-12 11:55:00,35.77,35.85,35.76,35.82,286585.0,34.7034,34.781,34.6937,34.7519,286585.0
2024-04-12 12:00:00,35.81,35.83,35.74,35.78,338259.0,34.7422,34.7616,34.6743,34.7131,338259.0
2024-04-12 12:05:00,35.78,35.85,35.77,35.83,306182.0,34.7131,34.781,34.7034,34.7616,306182.0
2024-04-12 12:10:00,35.83,35.85,35.76,35.77,271153.0,34.7616,34.781,34.6937,34.7034,271153.0
2024-04-12 12:15:00,35.77,35.77,35.7,35.7,326952.0,34.7034,34.7034,34.6355,34.6355,326952.0
2024-04-12 12:20:00,35.7,35.75,35.69,35.75,291093.0,34.6355,34.684,34.6258,34.684,291093.0
2024-04-12 12:25:00,35.75,35.78,35.71,35.74,645710.0,34.684,34.7131,34.6452,34.6743,645710.0
2024-04-12 12:30:00,35.75,35.78,35.73,35.77,308545.0,34.684,34.7131,34.6646,34.7034,308545.0
2024-04-12 12:35:00,35.77,35.78,35.68,35.69,465950.0,34.7034,34.7131,34.6161,34.6258,465950.0
2024-04-12 12:40:00,35.69,35.74,35.68,35.72,325835.0,34.6258,34.6743,34.6161,34.6549,325835.0
2024-04-12 12:45:00,35.72,35.77,35.71,35.74,219605.0,34.6549,34.7034,34.6452,34.6743,219605.0
2024-04-12 12:50:00,35.73,35.77,35.73,35.77,212220.0,34.6646,34.7034,34.6646,34.7034,212220.0
2024-04-12 12:55:00,35.76,35.77,35.72,35.74,297976.0,34.6937,34.7034,34.6549,34.6743,297976.0
2024-04-12 13:00:00,35.73,35.75,35.71,35.73,300508.0,34.6646,34.684,34.6452,34.6646,300508.0
2024-04-12 13:05:00,35.72,35.74,35.68,35.7,373280.0,34.6549,34.6743,34.6161,34.6355,373280.0
2024-04-12 13:10:00,35.71,35.74,35.69,35.72,185467.0,34.6452,34.6743,34.6258,34.6549,185467.0
2024-04-12 13:15:00,35.72,35.74,35.7,35.7,402598.0,34.6549,34.6743,34.6355,34.6355,402598.0
2024-04-12 13:20:00,35.7,35.71,35.64,35.66,265683.0,34.6355,34.6452,34.5773,34.5967,265683.0
2024-04-12 13:25:00,35.66,35.68,35.6,35.63,299070.0,34.5967,34.6161,34.5385,34.5676,299070.0
2024-04-12 13:30:00,35.63,35.64,35.56,35.59,347143.0,34.5676,34.5773,34.4997,34.5288,347143.0
2024-04-12 13:35:00,35.6,35.6,35.53,35.55,380572.0,34.5385,34.5385,34.4705,34.4899,380572.0
2024-04-12 13:40:00,35.55,35.65,35.53,35.64,383559.0,34.4899,34.587,34.4705,34.5773,383559.0
2024-04-12 13:45:00,35.65,35.7,35.64,35.69,307940.0,34.587,34.6355,34.5773,34.6258,307940.0
2024-04-12 13:50:00,35.68,35.71,35.66,35.67,202971.0,34.6161,34.6452,34.5967,34.6064,202971.0
2024-04-12 13:55:00,35.68,35.73,35.67,35.72,258045.0,34.6161,34.6646,34.6064,34.6549,258045.0
2024-04-12 14:00:00,35.73,35.73,35.66,35.7,242542.0,34.6646,34.6646,34.5967,34.6355,242542.0
2024-04-12 14:05:00,35.7,35.76,35.68,35.75,643593.0,34.6355,34.6937,34.6161,34.684,643593.0
2024-04-12 14:10:00,35.76,35.82,35.72,35.73,584693.0,34.6937,34.7519,34.6549,34.6646,584693.0
2024-04-12 14:15:00,35.73,35.76,35.72,35.73,431227.0,34.6646,34.6937,34.6549,34.6646,431227.0
2024-04-12 14:20:00,35.73,35.74,35.68,35.7,298494.0,34.6646,34.6743,34.6161,34.6355,298494.0
2024-04-12 14:25:00,35.7,35.71,35.63,35.65,312406.0,34.6355,34.6452,34.5676,34.587,312406.0
2024-04-12 14:30:00,35.66,35.67,35.61,35.66,292711.0,34.5967,34.6064,34.5482,34.5967,292711.0
2024-04-12 14:35:00,35.65,35.67,35.61,35.63,282806.0,34.587,34.6064,34.5482,34.5676,282806.0
2024-04-12 14:40:00,35.63,35.67,35.61,35.65,264816.0,34.5676,34.6064,34.5482,34.587,264816.0
2024-04-12 14:45:00,35.65,35.66,35.6,35.64,320328.0,34.587,34.5967,34.5385,34.5773,320328.0
2024-04-12 14:50:00,35.64,35.72,35.63,35.7,229063.0,34.5773,34.6549,34.5676,34.6355,229063.0
2024-04-12 14:55:00,35.7,35.72,35.67,35.68,255738.0,34.6355,34.6549,34.6064,34.6161,255738.0
2024-04-12 15:00:00,35.68,35.69,35.61,35.64,224331.0,34.6161,34.6258,34.5482,34.5773,224331.0
2024-04-12 15:05:00,35.63,35.67,35.61,35.63,227405.0,34.5676,34.6064,34.5482,34.5676,227405.0
2024-04-12 15:10:00,35.63,35.64,35.6,35.61,163179.0,34.5676,34.5773,34.5385,34.5482,163179.0
2024-04-12 15:15:00,35.61,35.66,35.57,35.66,301879.0,34.5482,34.5967,34.5094,34.5967,301879.0
2024-04-12 15:20:00,35.66,35.7,35.65,35.67,263448.0,34.5967,34.6355,34.587,34.6064,263448.0
2024-04-12 15:25:00,35.67,35.69,35.64,35.65,335424.0,34.6064,34.6258,34.5773,34.587,335424.0
2024-04-12 15:30:00,35.65,35.73,35.64,35.68,378305.0,34.587,34.6646,34.5773,34.6161,378305.0
2024-04-12 15:35:00,35.68,35.68,35.6,35.62,438674.0,34.6161,34.6161,34.5385,34.5579,438674.0
2024-04-12 15:40:00,35.63,35.72,35.62,35.71,603047.0,34.5676,34.6549,34.5579,34.6452,603047.0
2024-04-12 15:45:00,35.71,35.76,35.68,35.75,653394.0,34.6452,34.6937,34.6161,34.684,653394.0
2024-04-12 15:50:00,35.75,35.77,35.68,35.71,1003672.0,34.684,34.7034,34.6161,34.6452,1003672.0
2024-04-12 15:55:00,35.71,35.81,35.7,35.8,1595205.0,34.6452,34.7422,34.6355,34.7325,1595205.0
2024-04-15 09:30:00,36.33,36.71,36.24,36.7,1619875.0,35.2467,35.6154,35.1594,35.6057,1619875.0
2024-04-15 09:35:00,36.69,36.76,36.59,36.7,620741.0,35.596,35.6639,35.4989,35.6057,620741.0
2024-04-15 09:40:00,36.71,36.73,36.5,36.53,624455.0,35.6154,35.6348,35.4116,35.4407,624455.0
2024-04-15 09:45:00,36.52,36.61,36.5,36.55,446469.0,35.431,35.5183,35.4116,35.4601,446469.0
2024-04-15 09:50:00,36.56,36.6,36.42,36.48,381830.0,35.4698,35.5086,35.334,35.3922,381830.0
2024-04-15 09:55:00,36.48,36.53,36.4,36.48,361169.0,35.3922,35.4407,35.3146,35.3922,361169.0
2024-04-15 10:00:00,36.49,36.49,36.39,36.47,328166.0,35.4019,35.4019,35.3049,35.3825,328166.0
2024-04-15 10:05:00,36.47,36.48,36.32,36.32,292387.0,35.3825,35.3922,35.237,35.237,292387.0
2024-04-15 10:10:00,36.32,36.33,36.21,36.32,409407.0,35.237,35.2467,35.1303,35.237,409407.0
2024-04-15 10:15:00,36.32,36.42,36.3,36.39,281702.0,35.237,35.334,35.2176,35.3049,281702.0
2024-04-15 10:20:00,36.39,36.41,36.3,36.34,412113.0,35.3049,35.3243,35.2176,35.2564,412113.0
2024-04-15 10:25:00,36.34,36.35,36.24,36.28,365737.0,35.2564,35.2661,35.1594,35.1982,365737.0
2024-04-15 10:30:00,36.27,36.35,36.26,36.27,421107.0,35.1885,35.2661,35.1788,35.1885,421107.0
2024-04-15 10:35:00,36.27,36.34,36.16,36.16,514206.0,35.1885,35.2564,35.0818,35.0818,514206.0
2024-04-15 10:40:00,36.16,36.3,36.15,36.3,518506.0,35.0818,35.2176,35.0721,35.2176,518506.0
2024-04-15 10:45:00,36.29,36.3,36.18,36.25,484765.0,35.2079,35.2176,35.1012,35.1691,484765.0
2024-04-15 10:50:00,36.24,36.25,36.18,36.23,232849.0,35.1594,35.1691,35.1012,35.1497,232849.0
2024-04-15 10:55:00,36.22,36.25,36.17,36.18,403878.0,35.14,35.1691,35.0915,35.1012,403878.0
2024-04-15 11:00:00,36.18,36.19,36.13,36.16,446029.0,35.1012,35.1109,35.0527,35.0818,446029.0
2024-04-15 11:05:00,36.16,36.17,36.09,36.1,285318.0,35.0818,35.0915,35.0138,35.0235,285318.0
2024-04-15 11:10:00,36.1,36.22,36.09,36.2,301254.0,35.0235,35.14,35.0138,35.1206,301254.0
2024-04-15 11:15:00,36.2,36.2,36.11,36.15,337738.0,35.1206,35.1206,35.0332,35.0721,337738.0
2024-04-15 11:20:00,36.15,36.15,36.08,36.11,355506.0,35.0721,35.0721,35.0041,35.0332,355506.0
2024-04-15 11:25:00,36.11,36.18,36.08,36.18,315353.0,35.0332,35.1012,35.0041,35.1012,315353.0
2024-04-15 11:30:00,36.18,36.21,36.15,36.19,407928.0,35.1012,35.1303,35.0721,35.1109,407928.0
2024-04-15 11:35:00,36.19,36.21,36.16,36.19,485986.0,35.1109,35.1303,35.0818,35.1109,485986.0
2024-04-15 11:40:00,36.19,36.24,36.18,36.2,417763.0,35.1109,35.1594,35.1012,35.1206,417763.0
2024-04-15 11:45:00,36.2,36.22,36.17,36.2,357944.0,35.1206,35.14,35.0915,35.1206,357944.0
2024-04-15 11:50:00,36.2,36.24,36.19,36.23,334213.0,35.1206,35.1594,35.1109,35.1497,334213.0
2024-04-15 11:55:00,36.23,36.24,36.21,36.23,323027.0,35.1497,35.1594,35.1303,35.1497,323027.0
2024-04-15 12:00:00,36.23,36.26,36.2,36.23,407652.0,35.1497,35.1788,35.1206,35.1497,407652.0
2024-04-15 12:05:00,36.23,36.24,36.2,36.22,285447.0,35.1497,35.1594,35.1206,35.14,285447.0
2024-04-15 12:10:00,36.23,36.25,36.2,36.24,227340.0,35.1497,35.1691,35.1206,35.1594,227340.0
2024-04-15 12:15:00,36.25,36.27,36.22,36.25,275268.0,35.1691,35.1885,35.14,35.1691,275268.0
2024-04-15 12:20:00,36.25,36.27,36.16,36.17,494680.0,35.1691,35.1885,35.0818,35.0915,494680.0
2024-04-15 12:25:00,36.18,36.19,36.12,36.15,490637.0,35.1012,35.1109,35.043,35.0721,490637.0
2024-04-15 12:30:00,36.15,36.18,36.12,36.18,396764.0,35.0721,35.1012,35.043,35.1012,396764.0
2024-04-15 12:35:00,36.18,36.21,36.14,36.16,518119.0,35.1012,35.1303,35.0624,35.0818,518119.0
2024-04-15 12:40:00,36.16,36.2,36.14,36.16,446524.0,35.0818,35.1206,35.0624,35.0818,446524.0
2024-04-15 12:45:00,36.15,36.19,36.14,36.18,339878.0,35.0721,35.1109,35.0624,35.1012,339878.0
2024-04-15 12:50:00,36.18,36.2,36.16,36.2,337135.0,35.1012,35.1206,35.0818,35.1206,337135.0
2024-04-15 12:55:00,36.2,36.23,36.19,36.19,375372.0,35.1206,35.1497,35.1109,35.1109,375372.0
2024-04-15 13:00:00,36.19,36.2,36.13,36.18,381530.0,35.1109,35.1206,35.0527,35.1012,381530.0
2024-04-15 13:05:00,36.18,36.23,36.17,36.21,400295.0,35.1012,35.1497,35.0915,35.1303,400295.0
2024-04-15 13:10:00,36.2,36.21,36.12,36.17,528046.0,35.1206,35.1303,35.043,35.0915,528046.0
2024-04-15 13:15:00,36.17,36.17,36.09,36.09,586962.0,35.0915,35.0915,35.0138,35.0138,586962.0
2024-04-15 13:20:00,36.09,36.1,36.04,36.06,538019.0,35.0138,35.0235,34.9653,34.9847,538019.0
2024-04-15 13:25:00,36.05,36.06,35.93,35.93,650857.0,34.975,34.9847,34.8586,34.8586,650857.0
2024-04-15 13:30:00,35.93,35.97,35.85,35.95,413304.0,34.8586,34.8974,34.781,34.878,413304.0
2024-04-15 13:35:00,35.95,36.02,35.89,35.91,744400.0,34.878,34.9459,34.8198,34.8392,744400.0
2024-04-15 13:40:00,35.91,36.0,35.88,35.95,265384.0,34.8392,34.9265,34.8101,34.878,265384.0
2024-04-15 13:45:00,35.95,35.98,35.86,35.88,322908.0,34.878,34.9071,34.7907,34.8101,322908.0
2024-04-15 13:50:00,35.87,35.93,35.83,35.91,384394.0,34.8004,34.8586,34.7616,34.8392,384394.0
2024-04-15 13:55:00,35.91,35.96,35.89,35.94,366027.0,34.8392,34.8877,34.8198,34.8683,366027.0
2024-04-15 14:00:00,35.95,35.95,35.87,35.91,394433.0,34.878,34.878,34.8004,34.8392,394433.0
2024-04-15 14:05:00,35.91,35.96,35.89,35.89,186851.0,34.8392,34.8877,34.8198,34.8198,186851.0
2024-04-15 14:10:00,35.9,35.91,35.84,35.88,251046.0,34.8295,34.8392,34.7713,34.8101,251046.0
2024-04-15 14:15:00,35.88,35.91,35.85,35.9,508027.0,34.8101,34.8392,34.781,34.8295,508027.0
2024-04-15 14:20:00,35.91,35.92,35.84,35.84,354662.0,34.8392,34.8489,34.7713,34.7713,354662.0
2024-04-15 14:25:00,35.84,35.9,35.84,35.86,402348.0,34.7713,34.8295,34.7713,34.7907,402348.0
2024-04-15 14:30:00,35.85,35.93,35.82,35.91,442646.0,34.781,34.8586,34.7519,34.8392,442646.0
2024-04-15 14:35:00,35.91,35.99,35.89,35.91,480023.0,34.8392,34.9168,34.8198,34.8392,480023.0
2024-04-15 14:40:00,35.91,35.93,35.87,35.9,286500.0,34.8392,34.8586,34.8004,34.8295,286500.0
2024-04-15 14:45:00,35.9,35.9,35.81,35.82,234580.0,34.8295,34.8295,34.7422,34.7519,234580.0
2024-04-15 14:50:00,35.82,35.83,35.78,35.79,331628.0,34.7519,34.7616,34.7131,34.7228,331628.0
2024-04-15 14:55:00,35.79,35.89,35.78,35.89,332247.0,34.7228,34.8198,34.7131,34.8198,332247.0
2024-04-15 15:00:00,35.89,35.9,35.81,35.83,352310.0,34.8198,34.8295,34.7422,34.7616,352310.0
2024-04-15 15:05:00,35.82,35.84,35.8,35.84,344681.0,34.7519,34.7713,34.7325,34.7713,344681.0
2024-04-15 15:10:00,35.84,35.88,35.82,35.83,296603.0,34.7713,34.8101,34.7519,34.7616,296603.0
2024-04-15 15:15:00,35.83,35.83,35.75,35.79,304271.0,34.7616,34.7616,34.684,34.7228,304271.0
2024-04-15 15:20:00,35.79,35.86,35.76,35.82,403620.0,34.7228,34.7907,34.6937,34.7519,403620.0
2024-04-15 15:25:00,35.81,35.84,35.79,35.81,428479.0,34.7422,34.7713,34.7228,34.7422,428479.0
2024-04-15 15:30:00,35.82,35.93,35.81,35.9,416511.0,34.7519,34.8586,34.7422,34.8295,416511.0
2024-04-15 15:35:00,35.9,35.9,35.84,35.89,473412.0,34.8295,34.8295,34.7713,34.8198,473412.0
2024-04-15 15:40:00,35.89,35.89,35.81,35.82,649599.0,34.8198,34.8198,34.7422,34.7519,649599.0
2024-04-15 15:45:00,35.81,35.9,35.8,35.9,708739.0,34.7422,34.8295,34.7325,34.8295,708739.0
2024-04-15 15:50:00,35.89,35.94,35.88,35.94,1142143.0,34.8198,34.8683,34.8101,34.8683,1142143.0
2024-04-15 15:55:00,35.94,36.04,35.92,35.95,2013119.0,34.8683,34.9653,34.8489,34.878,2013119.0
2024-04-16 09:30:00,36.09,36.17,35.07,35.82,2754445.0,35.0138,35.0915,34.0243,34.7519,2754445.0
2024-04-16 09:35:00,35.83,35.9,35.14,35.16,1403728.0,34.7616,34.8295,34.0922,34.1116,1403728.0
2024-04-16 09:40:00,35.16,35.38,34.94,35.22,1679132.0,34.1116,34.325,33.8981,34.1698,1679132.0
2024-04-16 09:45:00,35.23,35.31,34.75,34.87,1774889.0,34.1795,34.2571,33.7138,33.8302,1774889.0
2024-04-16 09:50:00,34.87,34.99,34.8,34.86,1405880.0,33.8302,33.9466,33.7623,33.8205,1405880.0
2024-04-16 09:55:00,34.86,34.99,34.56,34.59,1630577.0,33.8205,33.9466,33.5295,33.5586,1630577.0
2024-04-16 10:00:00,34.59,34.71,34.43,34.54,1538696.0,33.5586,33.675,33.4033,33.5101,1538696.0
2024-04-16 10:05:00,34.54,34.8,34.49,34.78,1338528.0,33.5101,33.7623,33.4616,33.7429,1338528.0
2024-04-16 10:10:00,34.77,34.77,34.46,34.54,1184063.0,33.7332,33.7332,33.4325,33.5101,1184063.0
2024-04-16 10:15:00,34.54,34.55,34.35,34.44,2392360.0,33.5101,33.5198,33.3257,33.413,2392360.0
2024-04-16 10:20:00,34.44,34.49,34.28,34.31,1415149.0,33.413,33.4616,33.2578,33.2869,1415149.0
2024-04-16 10:25:00,34.32,34.38,34.23,34.35,1223910.0,33.2966,33.3548,33.2093,33.3257,1223910.0
2024-04-16 10:30:00,34.36,34.44,34.15,34.26,1016074.0,33.3354,33.413,33.1317,33.2384,1016074.0
2024-04-16 10:35:00,34.27,34.53,34.25,34.49,1250125.0,33.2481,33.5004,33.2287,33.4616,1250125.0
2024-04-16 10:40:00,34.48,34.64,34.35,34.6,1293400.0,33.4519,33.6071,33.3257,33.5683,1293400.0
2024-04-16 10:45:00,34.59,34.65,34.49,34.59,807478.0,33.5586,33.6168,33.4616,33.5586,807478.0
2024-04-16 10:50:00,34.59,34.6,34.4,34.43,820829.0,33.5586,33.5683,33.3742,33.4033,820829.0
2024-04-16 10:55:00,34.43,34.53,34.33,34.53,703745.0,33.4033,33.5004,33.3063,33.5004,703745.0
2024-04-16 11:00:00,34.53,34.6,34.45,34.45,1163872.0,33.5004,33.5683,33.4227,33.4227,1163872.0
2024-04-16 11:05:00,34.45,34.5,34.36,34.45,617027.0,33.4227,33.4713,33.3354,33.4227,617027.0
2024-04-16 11:10:00,34.46,34.48,34.29,34.37,553538.0,33.4325,33.4519,33.2675,33.3451,553538.0
2024-04-16 11:15:00,34.38,34.59,34.37,34.48,709792.0,33.3548,33.5586,33.3451,33.4519,709792.0
2024-04-16 11:20:00,34.49,34.64,34.48,34.62,980336.0,33.4616,33.6071,33.4519,33.5877,980336.0
2024-04-16 11:25:00,34.62,34.67,34.52,34.57,1002567.0,33.5877,33.6362,33.4907,33.5392,1002567.0
2024-04-16 11:30:00,34.57,34.57,34.45,34.55,817362.0,33.5392,33.5392,33.4227,33.5198,817362.0
2024-04-16 11:35:00,34.55,34.65,34.51,34.53,1027994.0,33.5198,33.6168,33.481,33.5004,1027994.0
2024-04-16 11:40:00,34.53,34.68,34.48,34.68,1294329.0,33.5004,33.6459,33.4519,33.6459,1294329.0
2024-04-16 11:45:00,34.68,34.73,34.63,34.7,1421101.0,33.6459,33.6944,33.5974,33.6653,1421101.0
2024-04-16 11:50:00,34.7,34.75,34.69,34.73,890574.0,33.6653,33.7138,33.6556,33.6944,890574.0
2024-04-16 11:55:00,34.73,34.73,34.67,34.7,1023394.0,33.6944,33.6944,33.6362,33.6653,1023394.0
2024-04-16 12:00:00,34.69,34.71,34.59,34.67,1646589.0,33.6556,33.675,33.5586,33.6362,1646589.0
2024-04-16 12:05:00,34.66,34.74,34.64,34.7,899960.0,33.6265,33.7041,33.6071,33.6653,899960.0
2024-04-16 12:10:00,34.71,34.78,34.68,34.74,778391.0,33.675,33.7429,33.6459,33.7041,778391.0
2024-04-16 12:15:00,34.75,34.78,34.72,34.75,534998.0,33.7138,33.7429,33.6847,33.7138,534998.0
2024-04-16 12:20:00,34.76,34.84,34.71,34.77,689130.0,33.7235,33.8011,33.675,33.7332,689130.0
2024-04-16 12:25:00,34.77,34.85,34.76,34.77,729071.0,33.7332,33.8108,33.7235,33.7332,729071.0
2024-04-16 12:30:00,34.77,34.81,34.73,34.8,822682.0,33.7332,33.772,33.6944,33.7623,822682.0
2024-04-16 12:35:00,34.8,34.8,34.72,34.75,509514.0,33.7623,33.7623,33.6847,33.7138,509514.0
2024-04-16 12:40:00,34.75,34.77,34.72,34.74,593206.0,33.7138,33.7332,33.6847,33.7041,593206.0
2024-04-16 12:45:00,34.73,34.79,34.69,34.77,670214.0,33.6944,33.7526,33.6556,33.7332,670214.0
2024-04-16 12:50:00,34.77,34.78,34.58,34.59,538742.0,33.7332,33.7429,33.5489,33.5586,538742.0
2024-04-16 12:55:00,34.6,34.64,34.54,34.57,500152.0,33.5683,33.6071,33.5101,33.5392,500152.0
2024-04-16 13:00:00,34.58,34.62,34.55,34.61,673587.0,33.5489,33.5877,33.5198,33.578,673587.0
2024-04-16 13:05:00,34.62,34.7,34.6,34.69,351307.0,33.5877,33.6653,33.5683,33.6556,351307.0
2024-04-16 13:10:00,34.69,34.75,34.67,34.75,395092.0,33.6556,33.7138,33.6362,33.7138,395092.0
2024-04-16 13:15:00,34.75,34.84,34.72,34.83,509112.0,33.7138,33.8011,33.6847,33.7914,509112.0
2024-04-16 13:20:00,34.83,34.89,34.81,34.84,536369.0,33.7914,33.8496,33.772,33.8011,536369.0
2024-04-16 13:25:00,34.84,34.84,34.67,34.69,773239.0,33.8011,33.8011,33.6362,33.6556,773239.0
2024-04-16 13:30:00,34.69,34.74,34.48,34.58,1329585.0,33.6556,33.7041,33.4519,33.5489,1329585.0
2024-04-16 13:35:00,34.59,34.68,34.56,34.6,649698.0,33.5586,33.6459,33.5295,33.5683,649698.0
2024-04-16 13:40:00,34.59,34.68,34.58,34.59,542554.0,33.5586,33.6459,33.5489,33.5586,542554.0
2024-04-16 13:45:00,34.6,34.64,34.45,34.46,582374.0,33.5683,33.6071,33.4227,33.4325,582374.0
2024-04-16 13:50:00,34.46,34.55,34.42,34.55,631419.0,33.4325,33.5198,33.3936,33.5198,631419.0
2024-04-16 13:55:00,34.54,34.6,34.52,34.57,517857.0,33.5101,33.5683,33.4907,33.5392,517857.0
2024-04-16 14:00:00,34.57,34.58,34.46,34.55,549647.0,33.5392,33.5489,33.4325,33.5198,549647.0
2024-04-16 14:05:00,34.55,34.7,34.52,34.7,605224.0,33.5198,33.6653,33.4907,33.6653,605224.0
2024-04-16 14:10:00,34.7,34.76,34.6,34.6,618178.0,33.6653,33.7235,33.5683,33.5683,618178.0
2024-04-16 14:15:00,34.61,34.62,34.5,34.5,485023.0,33.578,33.5877,33.4713,33.4713,485023.0
2024-04-16 14:20:00,34.5,34.52,34.43,34.47,585062.0,33.4713,33.4907,33.4033,33.4422,585062.0
2024-04-16 14:25:00,34.48,34.55,34.44,34.51,658202.0,33.4519,33.5198,33.413,33.481,658202.0
2024-04-16 14:30:00,34.51,34.63,34.48,34.61,641913.0,33.481,33.5974,33.4519,33.578,641913.0
2024-04-16 14:35:00,34.62,34.63,34.55,34.58,520616.0,33.5877,33.5974,33.5198,33.5489,520616.0
2024-04-16 14:40:00,34.58,34.62,34.56,34.6,492116.0,33.5489,33.5877,33.5295,33.5683,492116.0
2024-04-16 14:45:00,34.6,34.63,34.55,34.57,500304.0,33.5683,33.5974,33.5198,33.5392,500304.0
2024-04-16 14:50:00,34.57,34.72,34.56,34.7,673761.0,33.5392,33.6847,33.5295,33.6653,673761.0
2024-04-16 14:55:00,34.7,34.78,34.69,34.78,562584.0,33.6653,33.7429,33.6556,33.7429,562584.0
2024-04-16 15:00:00,34.78,34.8,34.74,34.77,593171.0,33.7429,33.7623,33.7041,33.7332,593171.0
2024-04-16 15:05:00,34.77,34.83,34.74,34.79,561063.0,33.7332,33.7914,33.7041,33.7526,561063.0
2024-04-16 15:10:00,34.79,34.84,34.75,34.8,752563.0,33.7526,33.8011,33.7138,33.7623,752563.0
2024-04-16 15:15:00,34.81,34.87,34.79,34.87,916214.0,33.772,33.8302,33.7526,33.8302,916214.0
2024-04-16 15:20:00,34.87,34.95,34.86,34.93,1006403.0,33.8302,33.9078,33.8205,33.8884,1006403.0
2024-04-16 15:25:00,34.93,34.97,34.92,34.95,914009.0,33.8884,33.9272,33.8787,33.9078,914009.0
2024-04-16 15:30:00,34.95,34.95,34.76,34.77,1177799.0,33.9078,33.9078,33.7235,33.7332,1177799.0
2024-04-16 15:35:00,34.76,34.91,34.67,34.89,1573769.0,33.7235,33.869,33.6362,33.8496,1573769.0
2024-04-16 15:40:00,34.89,34.94,34.81,34.82,1424089.0,33.8496,33.8981,33.772,33.7817,1424089.0
2024-04-16 15:45:00,34.83,34.86,34.75,34.77,829868.0,33.7914,33.8205,33.7138,33.7332,829868.0
2024-04-16 15:50:00,34.76,34.77,34.68,34.68,1332671.0,33.7235,33.7332,33.6459,33.6459,1332671.0
2024-04-16 15:55:00,34.69,34.7,34.59,34.69,3525305.0,33.6556,33.6653,33.5586,33.6556,3525305.0
2024-04-17 09:30:00,34.89,35.15,34.75,35.03,1575371.0,33.8496,34.1019,33.7138,33.9855,1575371.0
2024-04-17 09:35:00,35.02,35.1,34.9,35.02,606962.0,33.9758,34.0534,33.8593,33.9758,606962.0
2024-04-17 09:40:00,35.01,35.09,34.9,35.08,623528.0,33.9661,34.0437,33.8593,34.034,623528.0
2024-04-17 09:45:00,35.09,35.21,35.06,35.12,616781.0,34.0437,34.1601,34.0146,34.0728,616781.0
2024-04-17 09:50:00,35.11,35.3,35.11,35.27,900518.0,34.0631,34.2474,34.0631,34.2183,900518.0
2024-04-17 09:55:00,35.28,35.41,35.27,35.38,1031664.0,34.228,34.3541,34.2183,34.325,1031664.0
2024-04-17 10:00:00,35.38,35.39,35.28,35.32,914190.0,34.325,34.3347,34.228,34.2668,914190.0
2024-04-17 10:05:00,35.32,35.36,35.24,35.29,1243878.0,34.2668,34.3056,34.1892,34.2377,1243878.0
2024-04-17 10:10:00,35.29,35.3,35.2,35.25,703083.0,34.2377,34.2474,34.1504,34.1989,703083.0
2024-04-17 10:15:00,35.24,35.27,35.21,35.23,576726.0,34.1892,34.2183,34.1601,34.1795,576726.0
2024-04-17 10:20:00,35.23,35.38,35.23,35.37,628336.0,34.1795,34.325,34.1795,34.3153,628336.0
2024-04-17 10:25:00,35.38,35.4,35.33,35.37,791841.0,34.325,34.3444,34.2765,34.3153,791841.0
2024-04-17 10:30:00,35.37,35.43,35.35,35.38,684543.0,34.3153,34.3735,34.2959,34.325,684543.0
2024-04-17 10:35:00,35.37,35.42,35.32,35.41,658925.0,34.3153,34.3638,34.2668,34.3541,658925.0
2024-04-17 10:40:00,35.41,35.42,35.34,35.38,515637.0,34.3541,34.3638,34.2862,34.325,515637.0
2024-04-17 10:45:00,35.38,35.41,35.32,35.35,800146.0,34.325,34.3541,34.2668,34.2959,800146.0
2024-04-17 10:50:00,35.34,35.36,35.23,35.3,954552.0,34.2862,34.3056,34.1795,34.2474,954552.0
2024-04-17 10:55:00,35.28,35.34,35.26,35.34,598734.0,34.228,34.2862,34.2086,34.2862,598734.0
2024-04-17 11:00:00,35.34,35.4,35.32,35.39,580145.0,34.2862,34.3444,34.2668,34.3347,580145.0
2024-04-17 11:05:00,35.38,35.41,35.34,35.35,798309.0,34.325,34.3541,34.2862,34.2959,798309.0
2024-04-17 11:10:00,35.36,35.4,35.34,35.38,735351.0,34.3056,34.3444,34.2862,34.325,735351.0
2024-04-17 11:15:00,35.38,35.42,35.35,35.36,576470.0,34.325,34.3638,34.2959,34.3056,576470.0
2024-04-17 11:20:00,35.37,35.43,35.32,35.37,587102.0,34.3153,34.3735,34.2668,34.3153,587102.0
2024-04-17 11:25:00,35.37,35.45,35.33,35.4,669115.0,34.3153,34.3929,34.2765,34.3444,669115.0
2024-04-17 11:30:00,35.4,35.4,35.28,35.33,688602.0,34.3444,34.3444,34.228,34.2765,688602.0
2024-04-17 11:35:00,35.34,35.35,35.3,35.34,519559.0,34.2862,34.2959,34.2474,34.2862,519559.0
2024-04-17 11:40:00,35.35,35.49,35.33,35.44,673574.0,34.2959,34.4317,34.2765,34.3832,673574.0
2024-04-17 11:45:00,35.45,35.46,35.38,35.39,349576.0,34.3929,34.4026,34.325,34.3347,349576.0
2024-04-17 11:50:00,35.38,35.4,35.32,35.36,798246.0,34.325,34.3444,34.2668,34.3056,798246.0
2024-04-17 11:55:00,35.36,35.39,35.33,35.36,322752.0,34.3056,34.3347,34.2765,34.3056,322752.0
2024-04-17 12:00:00,35.35,35.36,35.19,35.21,709437.0,34.2959,34.3056,34.1407,34.1601,709437.0
2024-04-17 12:05:00,35.22,35.26,35.15,35.25,838245.0,34.1698,34.2086,34.1019,34.1989,838245.0
2024-04-17 12:10:00,35.26,35.3,35.23,35.23,516142.0,34.2086,34.2474,34.1795,34.1795,516142.0
2024-04-17 12:15:00,35.23,35.3,35.22,35.29,303468.0,34.1795,34.2474,34.1698,34.2377,303468.0
2024-04-17 12:20:00,35.3,35.35,35.27,35.3,425828.0,34.2474,34.2959,34.2183,34.2474,425828.0
2024-04-17 12:25:00,35.29,35.35,35.29,35.32,370190.0,34.2377,34.2959,34.2377,34.2668,370190.0
2024-04-17 12:30:00,35.31,35.32,35.27,35.3,398279.0,34.2571,34.2668,34.2183,34.2474,398279.0
2024-04-17 12:35:00,35.3,35.33,35.26,35.33,259690.0,34.2474,34.2765,34.2086,34.2765,259690.0
2024-04-17 12:40:00,35.33,35.33,35.24,35.24,397153.0,34.2765,34.2765,34.1892,34.1892,397153.0
2024-04-17 12:45:00,35.24,35.32,35.23,35.32,344444.0,34.1892,34.2668,34.1795,34.2668,344444.0
2024-04-17 12:50:00,35.31,35.37,35.29,35.36,314262.0,34.2571,34.3153,34.2377,34.3056,314262.0
2024-04-17 12:55:00,35.37,35.38,35.32,35.34,286791.0,34.3153,34.325,34.2668,34.2862,286791.0
2024-04-17 13:00:00,35.35,35.4,35.33,35.35,371143.0,34.2959,34.3444,34.2765,34.2959,371143.0
2024-04-17 13:05:00,35.35,35.38,35.31,35.37,341142.0,34.2959,34.325,34.2571,34.3153,341142.0
2024-04-17 13:10:00,35.37,35.41,35.34,35.4,277384.0,34.3153,34.3541,34.2862,34.3444,277384.0
2024-04-17 13:15:00,35.4,35.47,35.39,35.45,422274.0,34.3444,34.4123,34.3347,34.3929,422274.0
2024-04-17 13:20:00,35.45,35.5,35.45,35.47,363375.0,34.3929,34.4414,34.3929,34.4123,363375.0
2024-04-17 13:25:00,35.48,35.57,35.47,35.56,448471.0,34.422,34.5094,34.4123,34.4997,448471.0
2024-04-17 13:30:00,35.56,35.57,35.52,35.53,385787.0,34.4997,34.5094,34.4608,34.4705,385787.0
2024-04-17 13:35:00,35.54,35.6,35.52,35.56,436539.0,34.4802,34.5385,34.4608,34.4997,436539.0
2024-04-17 13:40:00,35.55,35.56,35.48,35.55,390979.0,34.4899,34.4997,34.422,34.4899,390979.0
2024-04-17 13:45:00,35.54,35.55,35.48,35.55,359269.0,34.4802,34.4899,34.422,34.4899,359269.0
2024-04-17 13:50:00,35.55,35.6,35.52,35.59,419459.0,34.4899,34.5385,34.4608,34.5288,419459.0
2024-04-17 13:55:00,35.58,35.65,35.58,35.64,448242.0,34.5191,34.587,34.5191,34.5773,448242.0
2024-04-17 14:00:00,35.63,35.65,35.6,35.64,341727.0,34.5676,34.587,34.5385,34.5773,341727.0
2024-04-17 14:05:00,35.64,35.68,35.61,35.64,453080.0,34.5773,34.6161,34.5482,34.5773,453080.0
2024-04-17 14:10:00,35.64,35.64,35.56,35.57,334098.0,34.5773,34.5773,34.4997,34.5094,334098.0
2024-04-17 14:15:00,35.57,35.63,35.57,35.61,391504.0,34.5094,34.5676,34.5094,34.5482,391504.0
2024-04-17 14:20:00,35.6,35.61,35.56,35.59,319446.0,34.5385,34.5482,34.4997,34.5288,319446.0
2024-04-17 14:25:00,35.6,35.64,35.57,35.59,398544.0,34.5385,34.5773,34.5094,34.5288,398544.0
2024-04-17 14:30:00,35.6,35.64,35.59,35.61,281441.0,34.5385,34.5773,34.5288,34.5482,281441.0
2024-04-17 14:35:00,35.61,35.7,35.59,35.69,464744.0,34.5482,34.6355,34.5288,34.6258,464744.0
2024-04-17 14:40:00,35.69,35.74,35.65,35.73,1089676.0,34.6258,34.6743,34.587,34.6646,1089676.0
2024-04-17 14:45:00,35.73,35.75,35.66,35.68,393555.0,34.6646,34.684,34.5967,34.6161,393555.0
2024-04-17 14:50:00,35.68,35.7,35.54,35.55,784007.0,34.6161,34.6355,34.4802,34.4899,784007.0
2024-04-17 14:55:00,35.55,35.63,35.54,35.58,427044.0,34.4899,34.5676,34.4802,34.5191,427044.0
2024-04-17 15:00:00,35.57,35.57,35.49,35.5,580537.0,34.5094,34.5094,34.4317,34.4414,580537.0
2024-04-17 15:05:00,35.5,35.52,35.44,35.47,1028900.0,34.4414,34.4608,34.3832,34.4123,1028900.0
2024-04-17 15:10:00,35.47,35.47,35.4,35.41,508818.0,34.4123,34.4123,34.3444,34.3541,508818.0
2024-04-17 15:15:00,35.41,35.46,35.39,35.45,1107367.0,34.3541,34.4026,34.3347,34.3929,1107367.0
2024-04-17 15:20:00,35.45,35.46,35.4,35.4,530269.0,34.3929,34.4026,34.3444,34.3444,530269.0
2024-04-17 15:25:00,35.41,35.41,35.33,35.34,938903.0,34.3541,34.3541,34.2765,34.2862,938903.0
2024-04-17 15:30:00,35.34,35.45,35.33,35.4,746378.0,34.2862,34.3929,34.2765,34.3444,746378.0
2024-04-17 15:35:00,35.39,35.41,35.34,35.37,1032946.0,34.3347,34.3541,34.2862,34.3153,1032946.0
2024-04-17 15:40:00,35.37,35.42,35.36,35.37,824764.0,34.3153,34.3638,34.3056,34.3153,824764.0
2024-04-17 15:45:00,35.37,35.38,35.31,35.31,825447.0,34.3153,34.325,34.2571,34.2571,825447.0
2024-04-17 15:50:00,35.32,35.34,35.25,35.3,1698647.0,34.2668,34.2862,34.1989,34.2474,1698647.0
2024-04-17 15:55:00,35.3,35.31,35.21,35.22,2883266.0,34.2474,34.2571,34.1601,34.1698,2883266.0
2024-04-18 09:30:00,35.54,35.63,35.41,35.42,763377.0,34.4802,34.5676,34.3541,34.3638,763377.0
2024-04-18 09:35:00,35.43,35.46,35.18,35.43,498699.0,34.3735,34.4026,34.131,34.3735,498699.0
2024-04-18 09:40:00,35.42,35.52,35.38,35.39,436068.0,34.3638,34.4608,34.325,34.3347,436068.0
2024-04-18 09:45:00,35.39,35.51,35.35,35.5,233963.0,34.3347,34.4511,34.2959,34.4414,233963.0
2024-04-18 09:50:00,35.5,35.59,35.45,35.56,638297.0,34.4414,34.5288,34.3929,34.4997,638297.0
2024-04-18 09:55:00,35.56,35.71,35.52,35.66,521035.0,34.4997,34.6452,34.4608,34.5967,521035.0
2024-04-18 10:00:00,35.65,35.66,35.49,35.5,487941.0,34.587,34.5967,34.4317,34.4414,487941.0
2024-04-18 10:05:00,35.5,35.65,35.49,35.65,400315.0,34.4414,34.587,34.4317,34.587,400315.0
2024-04-18 10:10:00,35.64,35.66,35.58,35.64,420996.0,34.5773,34.5967,34.5191,34.5773,420996.0
2024-04-18 10:15:00,35.65,35.72,35.63,35.7,387879.0,34.587,34.6549,34.5676,34.6355,387879.0
2024-04-18 10:20:00,35.69,35.69,35.59,35.66,374409.0,34.6258,34.6258,34.5288,34.5967,374409.0
2024-04-18 10:25:00,35.66,35.75,35.62,35.75,376888.0,34.5967,34.684,34.5579,34.684,376888.0
2024-04-18 10:30:00,35.74,35.78,35.72,35.77,395476.0,34.6743,34.7131,34.6549,34.7034,395476.0
2024-04-18 10:35:00,35.77,35.8,35.73,35.74,644161.0,34.7034,34.7325,34.6646,34.6743,644161.0
2024-04-18 10:40:00,35.74,35.84,35.71,35.81,425444.0,34.6743,34.7713,34.6452,34.7422,425444.0
2024-04-18 10:45:00,35.8,35.88,35.79,35.86,379399.0,34.7325,34.8101,34.7228,34.7907,379399.0
2024-04-18 10:50:00,35.87,35.89,35.83,35.85,389082.0,34.8004,34.8198,34.7616,34.781,389082.0
2024-04-18 10:55:00,35.86,35.91,35.85,35.87,461849.0,34.7907,34.8392,34.781,34.8004,461849.0
2024-04-18 11:00:00,35.88,35.94,35.86,35.87,400105.0,34.8101,34.8683,34.7907,34.8004,400105.0
2024-04-18 11:05:00,35.87,35.92,35.86,35.87,419245.0,34.8004,34.8489,34.7907,34.8004,419245.0
2024-04-18 11:10:00,35.87,35.97,35.87,35.96,403072.0,34.8004,34.8974,34.8004,34.8877,403072.0
2024-04-18 11:15:00,35.97,35.99,35.92,35.93,341598.0,34.8974,34.9168,34.8489,34.8586,341598.0
2024-04-18 11:20:00,35.93,35.99,35.93,35.98,386834.0,34.8586,34.9168,34.8586,34.9071,386834.0
2024-04-18 11:25:00,35.98,35.99,35.94,35.95,534248.0,34.9071,34.9168,34.8683,34.878,534248.0
2024-04-18 11:30:00,35.96,35.98,35.92,35.97,519953.0,34.8877,34.9071,34.8489,34.8974,519953.0
2024-04-18 11:35:00,35.97,35.98,35.91,35.95,496831.0,34.8974,34.9071,34.8392,34.878,496831.0
2024-04-18 11:40:00,35.95,35.95,35.9,35.92,372163.0,34.878,34.878,34.8295,34.8489,372163.0
2024-04-18 11:45:00,35.93,35.93,35.87,35.89,305160.0,34.8586,34.8586,34.8004,34.8198,305160.0
2024-04-18 11:50:00,35.89,35.91,35.88,35.9,260474.0,34.8198,34.8392,34.8101,34.8295,260474.0
2024-04-18 11:55:00,35.89,35.9,35.84,35.86,471175.0,34.8198,34.8295,34.7713,34.7907,471175.0
2024-04-18 12:00:00,35.87,35.9,35.85,35.87,650904.0,34.8004,34.8295,34.781,34.8004,650904.0
2024-04-18 12:05:00,35.86,35.87,35.8,35.83,341941.0,34.7907,34.8004,34.7325,34.7616,341941.0
2024-04-18 12:10:00,35.83,35.85,35.81,35.82,237168.0,34.7616,34.781,34.7422,34.7519,237168.0
2024-04-18 12:15:00,35.82,35.85,35.8,35.83,319924.0,34.7519,34.781,34.7325,34.7616,319924.0
2024-04-18 12:20:00,35.82,35.84,35.79,35.8,249661.0,34.7519,34.7713,34.7228,34.7325,249661.0
2024-04-18 12:25:00,35.8,35.83,35.79,35.8,321220.0,34.7325,34.7616,34.7228,34.7325,321220.0
2024-04-18 12:30:00,35.8,35.82,35.74,35.76,309686.0,34.7325,34.7519,34.6743,34.6937,309686.0
2024-04-18 12:35:00,35.75,35.8,35.73,35.77,267983.0,34.684,34.7325,34.6646,34.7034,267983.0
2024-04-18 12:40:00,35.77,35.78,35.72,35.76,280955.0,34.7034,34.7131,34.6549,34.6937,280955.0
2024-04-18 12:45:00,35.77,35.78,35.74,35.77,184179.0,34.7034,34.7131,34.6743,34.7034,184179.0
2024-04-18 12:50:00,35.77,35.79,35.73,35.75,296242.0,34.7034,34.7228,34.6646,34.684,296242.0
2024-04-18 12:55:00,35.75,35.78,35.73,35.75,353524.0,34.684,34.7131,34.6646,34.684,353524.0
2024-04-18 13:00:00,35.75,35.78,35.7,35.71,354015.0,34.684,34.7131,34.6355,34.6452,354015.0
2024-04-18 13:05:00,35.71,35.74,35.68,35.72,462257.0,34.6452,34.6743,34.6161,34.6549,462257.0
2024-04-18 13:10:00,35.72,35.73,35.66,35.71,373109.0,34.6549,34.6646,34.5967,34.6452,373109.0
2024-04-18 13:15:00,35.71,35.73,35.59,35.61,394636.0,34.6452,34.6646,34.5288,34.5482,394636.0
2024-04-18 13:20:00,35.62,35.64,35.57,35.58,363717.0,34.5579,34.5773,34.5094,34.5191,363717.0
2024-04-18 13:25:00,35.58,35.72,35.57,35.71,657152.0,34.5191,34.6549,34.5094,34.6452,657152.0
2024-04-18 13:30:00,35.71,35.72,35.65,35.68,255161.0,34.6452,34.6549,34.587,34.6161,255161.0
2024-04-18 13:35:00,35.67,35.69,35.64,35.66,251329.0,34.6064,34.6258,34.5773,34.5967,251329.0
2024-04-18 13:40:00,35.67,35.7,35.6,35.69,254734.0,34.6064,34.6355,34.5385,34.6258,254734.0
2024-04-18 13:45:00,35.69,35.73,35.67,35.69,287103.0,34.6258,34.6646,34.6064,34.6258,287103.0
2024-04-18 13:50:00,35.7,35.7,35.63,35.68,308666.0,34.6355,34.6355,34.5676,34.6161,308666.0
2024-04-18 13:55:00,35.68,35.74,35.67,35.74,281931.0,34.6161,34.6743,34.6064,34.6743,281931.0
2024-04-18 14:00:00,35.74,35.74,35.69,35.72,259424.0,34.6743,34.6743,34.6258,34.6549,259424.0
2024-04-18 14:05:00,35.72,35.72,35.67,35.7,303250.0,34.6549,34.6549,34.6064,34.6355,303250.0
2024-04-18 14:10:00,35.7,35.73,35.67,35.7,289532.0,34.6355,34.6646,34.6064,34.6355,289532.0
2024-04-18 14:15:00,35.7,35.81,35.7,35.8,323474.0,34.6355,34.7422,34.6355,34.7325,323474.0
2024-04-18 14:20:00,35.8,35.88,35.79,35.83,393882.0,34.7325,34.8101,34.7228,34.7616,393882.0
2024-04-18 14:25:00,35.82,35.85,35.76,35.76,387699.0,34.7519,34.781,34.6937,34.6937,387699.0
2024-04-18 14:30:00,35.77,35.79,35.74,35.76,515344.0,34.7034,34.7228,34.6743,34.6937,515344.0
2024-04-18 14:35:00,35.76,35.82,35.74,35.77,472463.0,34.6937,34.7519,34.6743,34.7034,472463.0
2024-04-18 14:40:00,35.77,35.86,35.76,35.84,372858.0,34.7034,34.7907,34.6937,34.7713,372858.0
2024-04-18 14:45:00,35.84,35.87,35.81,35.87,377497.0,34.7713,34.8004,34.7422,34.8004,377497.0
2024-04-18 14:50:00,35.86,35.87,35.81,35.82,334268.0,34.7907,34.8004,34.7422,34.7519,334268.0
2024-04-18 14:55:00,35.81,35.83,35.79,35.82,272128.0,34.7422,34.7616,34.7228,34.7519,272128.0
2024-04-18 15:00:00,35.82,35.92,35.82,35.88,394033.0,34.7519,34.8489,34.7519,34.8101,394033.0
2024-04-18 15:05:00,35.88,35.92,35.85,35.87,443903.0,34.8101,34.8489,34.781,34.8004,443903.0
2024-04-18 15:10:00,35.86,35.94,35.84,35.84,522227.0,34.7907,34.8683,34.7713,34.7713,522227.0
2024-04-18 15:15:00,35.84,35.85,35.79,35.83,504805.0,34.7713,34.781,34.7228,34.7616,504805.0
2024-04-18 15:20:00,35.83,35.86,35.8,35.84,464489.0,34.7616,34.7907,34.7325,34.7713,464489.0
2024-04-18 15:25:00,35.84,35.86,35.78,35.84,362845.0,34.7713,34.7907,34.7131,34.7713,362845.0
2024-04-18 15:30:00,35.84,35.89,35.84,35.89,563624.0,34.7713,34.8198,34.7713,34.8198,563624.0
2024-04-18 15:35:00,35.88,35.92,35.86,35.87,582797.0,34.8101,34.8489,34.7907,34.8004,582797.0
2024-04-18 15:40:00,35.86,35.89,35.83,35.86,382962.0,34.7907,34.8198,34.7616,34.7907,382962.0
2024-04-18 15:45:00,35.86,35.88,35.8,35.8,749404.0,34.7907,34.8101,34.7325,34.7325,749404.0
2024-04-18 15:50:00,35.8,35.85,35.74,35.77,890828.0,34.7325,34.781,34.6743,34.7034,890828.0
2024-04-18 15:55:00,35.77,35.78,35.71,35.76,2078307.0,34.7034,34.7131,34.6452,34.6937,2078307.0
2024-04-19 09:30:00,36.09,36.49,36.06,36.45,2602420.0,35.0138,35.4019,34.9847,35.3631,2602420.0
2024-04-19 09:35:00,36.45,36.62,36.4,36.58,1486185.0,35.3631,35.528,35.3146,35.4892,1486185.0
2024-04-19 09:40:00,36.59,36.7,36.55,36.69,949587.0,35.4989,35.6057,35.4601,35.596,949587.0
2024-04-19 09:45:00,36.69,36.75,36.65,36.67,1033682.0,35.596,35.6542,35.5571,35.5766,1033682.0
2024-04-19 09:50:00,36.67,36.69,36.59,36.69,716548.0,35.5766,35.596,35.4989,35.596,716548.0
2024-04-19 09:55:00,36.69,36.72,36.65,36.66,534787.0,35.596,35.6251,35.5571,35.5668,534787.0
2024-04-19 10:00:00,36.66,36.77,36.66,36.76,641679.0,35.5668,35.6736,35.5668,35.6639,641679.0
2024-04-19 10:05:00,36.76,36.77,36.71,36.75,586288.0,35.6639,35.6736,35.6154,35.6542,586288.0
2024-04-19 10:10:00,36.75,36.76,36.63,36.66,743754.0,35.6542,35.6639,35.5377,35.5668,743754.0
2024-04-19 10:15:00,36.66,36.7,36.63,36.66,492026.0,35.5668,35.6057,35.5377,35.5668,492026.0
2024-04-19 10:20:00,36.66,36.79,36.66,36.7,761593.0,35.5668,35.693,35.5668,35.6057,761593.0
2024-04-19 10:25:00,36.7,36.74,36.62,36.73,651607.0,35.6057,35.6445,35.528,35.6348,651607.0
2024-04-19 10:30:00,36.73,36.79,36.71,36.78,444871.0,35.6348,35.693,35.6154,35.6833,444871.0
2024-04-19 10:35:00,36.79,36.8,36.76,36.77,477938.0,35.693,35.7027,35.6639,35.6736,477938.0
2024-04-19 10:40:00,36.78,36.88,36.74,36.87,925886.0,35.6833,35.7803,35.6445,35.7706,925886.0
2024-04-19 10:45:00,36.88,36.88,36.81,36.83,447788.0,35.7803,35.7803,35.7124,35.7318,447788.0
2024-04-19 10:50:00,36.83,36.92,36.82,36.9,588473.0,35.7318,35.8191,35.7221,35.7997,588473.0
2024-04-19 10:55:00,36.91,36.91,36.79,36.83,819288.0,35.8094,35.8094,35.693,35.7318,819288.0
2024-04-19 11:00:00,36.84,36.92,36.79,36.9,603542.0,35.7415,35.8191,35.693,35.7997,603542.0
2024-04-19 11:05:00,36.9,37.0,36.89,36.98,513578.0,35.7997,35.8967,35.79,35.8773,513578.0
2024-04-19 11:10:00,36.98,37.05,36.96,37.05,618216.0,35.8773,35.9452,35.8579,35.9452,618216.0
2024-04-19 11:15:00,37.05,37.08,36.98,37.01,546913.0,35.9452,35.9743,35.8773,35.9064,546913.0
2024-04-19 11:20:00,37.01,37.04,36.97,36.97,486394.0,35.9064,35.9355,35.8676,35.8676,486394.0
2024-04-19 11:25:00,36.97,37.01,36.94,36.99,518324.0,35.8676,35.9064,35.8385,35.887,518324.0
2024-04-19 11:30:00,36.98,36.99,36.93,36.95,445995.0,35.8773,35.887,35.8288,35.8482,445995.0
2024-04-19 11:35:00,36.95,37.03,36.93,37.02,484971.0,35.8482,35.9258,35.8288,35.9161,484971.0
2024-04-19 11:40:00,37.03,37.06,37.0,37.02,825785.0,35.9258,35.9549,35.8967,35.9161,825785.0
2024-04-19 11:45:00,37.02,37.12,36.98,37.08,478050.0,35.9161,36.0131,35.8773,35.9743,478050.0
2024-04-19 11:50:00,37.08,37.1,37.04,37.05,419521.0,35.9743,35.9937,35.9355,35.9452,419521.0
2024-04-19 11:55:00,37.05,37.07,37.01,37.04,370437.0,35.9452,35.9646,35.9064,35.9355,370437.0
2024-04-19 12:00:00,37.04,37.09,37.03,37.07,353024.0,35.9355,35.984,35.9258,35.9646,353024.0
2024-04-19 12:05:00,37.07,37.08,37.02,37.05,271413.0,35.9646,35.9743,35.9161,35.9452,271413.0
2024-04-19 12:10:00,37.05,37.06,36.93,36.95,385940.0,35.9452,35.9549,35.8288,35.8482,385940.0
2024-04-19 12:15:00,36.95,36.96,36.86,36.87,373713.0,35.8482,35.8579,35.7609,35.7706,373713.0
2024-04-19 12:20:00,36.87,36.98,36.86,36.93,348583.0,35.7706,35.8773,35.7609,35.8288,348583.0
2024-04-19 12:25:00,36.93,36.98,36.92,36.92,320135.0,35.8288,35.8773,35.8191,35.8191,320135.0
2024-04-19 12:30:00,36.93,36.94,36.86,36.9,354873.0,35.8288,35.8385,35.7609,35.7997,354873.0
2024-04-19 12:35:00,36.9,36.92,36.86,36.89,400480.0,35.7997,35.8191,35.7609,35.79,400480.0
2024-04-19 12:40:00,36.9,36.96,36.87,36.95,431975.0,35.7997,35.8579,35.7706,35.8482,431975.0
2024-04-19 12:45:00,36.94,36.95,36.9,36.94,366836.0,35.8385,35.8482,35.7997,35.8385,366836.0
2024-04-19 12:50:00,36.94,37.01,36.93,36.95,401359.0,35.8385,35.9064,35.8288,35.8482,401359.0
2024-04-19 12:55:00,36.95,37.03,36.95,37.02,282596.0,35.8482,35.9258,35.8482,35.9161,282596.0
2024-04-19 13:00:00,37.02,37.05,36.98,37.03,284199.0,35.9161,35.9452,35.8773,35.9258,284199.0
2024-04-19 13:05:00,37.04,37.07,37.02,37.07,352378.0,35.9355,35.9646,35.9161,35.9646,352378.0
2024-04-19 13:10:00,37.07,37.08,36.99,37.0,401008.0,35.9646,35.9743,35.887,35.8967,401008.0
2024-04-19 13:15:00,36.99,37.11,36.99,37.11,425680.0,35.887,36.0034,35.887,36.0034,425680.0
2024-04-19 13:20:00,37.11,37.12,37.03,37.07,518649.0,36.0034,36.0131,35.9258,35.9646,518649.0
2024-04-19 13:25:00,37.07,37.08,36.99,37.01,444884.0,35.9646,35.9743,35.887,35.9064,444884.0
2024-04-19 13:30:00,37.01,37.07,37.0,37.04,362477.0,35.9064,35.9646,35.8967,35.9355,362477.0
2024-04-19 13:35:00,37.04,37.05,37.0,37.01,314157.0,35.9355,35.9452,35.8967,35.9064,314157.0
2024-04-19 13:40:00,37.01,37.02,36.97,37.02,301627.0,35.9064,35.9161,35.8676,35.9161,301627.0
2024-04-19 13:45:00,37.02,37.1,36.99,37.09,372146.0,35.9161,35.9937,35.887,35.984,372146.0
2024-04-19 13:50:00,37.08,37.12,37.07,37.1,338450.0,35.9743,36.0131,35.9646,35.9937,338450.0
2024-04-19 13:55:00,37.11,37.11,37.01,37.02,482899.0,36.0034,36.0034,35.9064,35.9161,482899.0
2024-04-19 14:00:00,37.01,37.02,36.91,36.95,471319.0,35.9064,35.9161,35.8094,35.8482,471319.0
2024-04-19 14:05:00,36.95,37.03,36.92,37.0,424353.0,35.8482,35.9258,35.8191,35.8967,424353.0
2024-04-19 14:10:00,37.0,37.01,36.95,36.95,394189.0,35.8967,35.9064,35.8482,35.8482,394189.0
2024-04-19 14:15:00,36.95,36.99,36.91,36.98,489313.0,35.8482,35.887,35.8094,35.8773,489313.0
2024-04-19 14:20:00,36.98,36.98,36.93,36.95,374570.0,35.8773,35.8773,35.8288,35.8482,374570.0
2024-04-19 14:25:00,36.95,36.95,36.88,36.89,438167.0,35.8482,35.8482,35.7803,35.79,438167.0
2024-04-19 14:30:00,36.9,36.94,36.89,36.92,455800.0,35.7997,35.8385,35.79,35.8191,455800.0
2024-04-19 14:35:00,36.93,36.95,36.9,36.9,432773.0,35.8288,35.8482,35.7997,35.7997,432773.0
2024-04-19 14:40:00,36.91,36.96,36.85,36.91,623694.0,35.8094,35.8579,35.7512,35.8094,623694.0
2024-04-19 14:45:00,36.91,36.95,36.89,36.94,416959.0,35.8094,35.8482,35.79,35.8385,416959.0
2024-04-19 14:50:00,36.94,36.95,36.89,36.9,385779.0,35.8385,35.8482,35.79,35.7997,385779.0
2024-04-19 14:55:00,36.9,36.97,36.89,36.96,404497.0,35.7997,35.8676,35.79,35.8579,404497.0
2024-04-19 15:00:00,36.96,36.97,36.91,36.93,469985.0,35.8579,35.8676,35.8094,35.8288,469985.0
2024-04-19 15:05:00,36.92,36.94,36.87,36.91,405468.0,35.8191,35.8385,35.7706,35.8094,405468.0
2024-04-19 15:10:00,36.91,36.94,36.87,36.91,483854.0,35.8094,35.8385,35.7706,35.8094,483854.0
2024-04-19 15:15:00,36.91,36.92,36.86,36.88,484172.0,35.8094,35.8191,35.7609,35.7803,484172.0
2024-04-19 15:20:00,36.89,36.91,36.82,36.83,517018.0,35.79,35.8094,35.7221,35.7318,517018.0
2024-04-19 15:25:00,36.83,36.89,36.81,36.83,645249.0,35.7318,35.79,35.7124,35.7318,645249.0
2024-04-19 15:30:00,36.83,36.85,36.8,36.84,593800.0,35.7318,35.7512,35.7027,35.7415,593800.0
2024-04-19 15:35:00,36.84,36.85,36.75,36.8,635265.0,35.7415,35.7512,35.6542,35.7027,635265.0
2024-04-19 15:40:00,36.8,36.87,36.78,36.86,999455.0,35.7027,35.7706,35.6833,35.7609,999455.0
2024-04-19 15:45:00,36.86,36.94,36.83,36.9,744574.0,35.7609,35.8385,35.7318,35.7997,744574.0
2024-04-19 15:50:00,36.9,36.92,36.83,36.91,1181085.0,35.7997,35.8191,35.7318,35.8094,1181085.0
2024-04-19 15:55:00,36.91,36.98,36.9,36.97,2504024.0,35.8094,35.8773,35.7997,35.8676,2504024.0
2024-04-22 09:30:00,37.0,37.14,36.96,37.07,1131676.0,35.8967,36.0325,35.8579,35.9646,1131676.0
2024-04-22 09:35:00,37.07,37.1,36.96,37.01,442893.0,35.9646,35.9937,35.8579,35.9064,442893.0
2024-04-22 09:40:00,37.0,37.0,36.87,36.98,412034.0,35.8967,35.8967,35.7706,35.8773,412034.0
2024-04-22 09:45:00,36.98,36.99,36.91,36.95,345570.0,35.8773,35.887,35.8094,35.8482,345570.0
2024-04-22 09:50:00,36.96,36.99,36.93,36.97,248175.0,35.8579,35.887,35.8288,35.8676,248175.0
2024-04-22 09:55:00,36.97,37.05,36.96,37.05,363079.0,35.8676,35.9452,35.8579,35.9452,363079.0
2024-04-22 10:00:00,37.05,37.2,37.03,37.18,592311.0,35.9452,36.0907,35.9258,36.0713,592311.0
2024-04-22 10:05:00,37.18,37.23,37.18,37.23,575533.0,36.0713,36.1199,36.0713,36.1199,575533.0
2024-04-22 10:10:00,37.22,37.27,37.22,37.24,638257.0,36.1102,36.1587,36.1102,36.1296,638257.0
2024-04-22 10:15:00,37.25,37.34,37.24,37.3,527263.0,36.1393,36.2266,36.1296,36.1878,527263.0
2024-04-22 10:20:00,37.3,37.32,37.24,37.27,417443.0,36.1878,36.2072,36.1296,36.1587,417443.0
2024-04-22 10:25:00,37.27,37.31,37.24,37.29,481622.0,36.1587,36.1975,36.1296,36.1781,481622.0
2024-04-22 10:30:00,37.29,37.31,37.25,37.29,334426.0,36.1781,36.1975,36.1393,36.1781,334426.0
2024-04-22 10:35:00,37.29,37.3,37.24,37.29,346045.0,36.1781,36.1878,36.1296,36.1781,346045.0
2024-04-22 10:40:00,37.29,37.31,37.25,37.3,323425.0,36.1781,36.1975,36.1393,36.1878,323425.0
2024-04-22 10:45:00,37.3,37.35,37.28,37.34,382941.0,36.1878,36.2363,36.1684,36.2266,382941.0
2024-04-22 10:50:00,37.34,37.38,37.29,37.3,765560.0,36.2266,36.2654,36.1781,36.1878,765560.0
2024-04-22 10:55:00,37.3,37.34,37.29,37.3,361687.0,36.1878,36.2266,36.1781,36.1878,361687.0
2024-04-22 11:00:00,37.3,37.36,37.28,37.36,307998.0,36.1878,36.246,36.1684,36.246,307998.0
2024-04-22 11:05:00,37.35,37.38,37.31,37.32,332645.0,36.2363,36.2654,36.1975,36.2072,332645.0
2024-04-22 11:10:00,37.32,37.36,37.3,37.32,396817.0,36.2072,36.246,36.1878,36.2072,396817.0
2024-04-22 11:15:00,37.33,37.35,37.27,37.3,457039.0,36.2169,36.2363,36.1587,36.1878,457039.0
2024-04-22 11:20:00,37.3,37.37,37.29,37.37,397334.0,36.1878,36.2557,36.1781,36.2557,397334.0
2024-04-22 11:25:00,37.38,37.41,37.35,37.37,548026.0,36.2654,36.2945,36.2363,36.2557,548026.0
2024-04-22 11:30:00,37.38,37.41,37.34,37.38,453402.0,36.2654,36.2945,36.2266,36.2654,453402.0
2024-04-22 11:35:00,37.37,37.42,37.37,37.4,313766.0,36.2557,36.3042,36.2557,36.2848,313766.0
2024-04-22 11:40:00,37.4,37.4,37.35,37.36,323509.0,36.2848,36.2848,36.2363,36.246,323509.0
2024-04-22 11:45:00,37.37,37.41,37.36,37.41,259748.0,36.2557,36.2945,36.246,36.2945,259748.0
2024-04-22 11:50:00,37.41,37.42,37.39,37.41,282780.0,36.2945,36.3042,36.2751,36.2945,282780.0
2024-04-22 11:55:00,37.41,37.44,37.4,37.44,323605.0,36.2945,36.3236,36.2848,36.3236,323605.0
2024-04-22 12:00:00,37.44,37.47,37.39,37.47,671260.0,36.3236,36.3527,36.2751,36.3527,671260.0
2024-04-22 12:05:00,37.47,37.5,37.45,37.5,319750.0,36.3527,36.3818,36.3333,36.3818,319750.0
2024-04-22 12:10:00,37.5,37.54,37.47,37.52,452032.0,36.3818,36.4206,36.3527,36.4012,452032.0
2024-04-22 12:15:00,37.52,37.57,37.5,37.51,361373.0,36.4012,36.4497,36.3818,36.3915,361373.0
2024-04-22 12:20:00,37.51,37.56,37.5,37.52,304171.0,36.3915,36.44,36.3818,36.4012,304171.0
2024-04-22 12:25:00,37.52,37.58,37.51,37.55,322728.0,36.4012,36.4594,36.3915,36.4303,322728.0
2024-04-22 12:30:00,37.55,37.57,37.51,37.55,273651.0,36.4303,36.4497,36.3915,36.4303,273651.0
2024-04-22 12:35:00,37.55,37.59,37.54,37.59,249161.0,36.4303,36.4691,36.4206,36.4691,249161.0
2024-04-22 12:40:00,37.59,37.62,37.58,37.61,379391.0,36.4691,36.4982,36.4594,36.4885,379391.0
2024-04-22 12:45:00,37.6,37.66,37.59,37.65,372261.0,36.4788,36.537,36.4691,36.5273,372261.0
2024-04-22 12:50:00,37.65,37.65,37.6,37.62,253087.0,36.5273,36.5273,36.4788,36.4982,253087.0
2024-04-22 12:55:00,37.62,37.67,37.61,37.66,289727.0,36.4982,36.5467,36.4885,36.537,289727.0
2024-04-22 13:00:00,37.67,37.71,37.63,37.7,445300.0,36.5467,36.5855,36.5079,36.5758,445300.0
2024-04-22 13:05:00,37.71,37.74,37.7,37.7,428229.0,36.5855,36.6146,36.5758,36.5758,428229.0
2024-04-22 13:10:00,37.7,37.74,37.7,37.7,259810.0,36.5758,36.6146,36.5758,36.5758,259810.0
2024-04-22 13:15:00,37.71,37.72,37.68,37.7,289620.0,36.5855,36.5952,36.5564,36.5758,289620.0
2024-04-22 13:20:00,37.7,37.72,37.67,37.7,439229.0,36.5758,36.5952,36.5467,36.5758,439229.0
2024-04-22 13:25:00,37.69,37.77,37.69,37.76,409264.0,36.5661,36.6438,36.5661,36.634,409264.0
2024-04-22 13:30:00,37.77,37.77,37.72,37.72,501615.0,36.6438,36.6438,36.5952,36.5952,501615.0
2024-04-22 13:35:00,37.72,37.73,37.68,37.7,665345.0,36.5952,36.6049,36.5564,36.5758,665345.0
2024-04-22 13:40:00,37.7,37.71,37.65,37.66,341242.0,36.5758,36.5855,36.5273,36.537,341242.0
2024-04-22 13:45:00,37.66,37.72,37.66,37.68,664487.0,36.537,36.5952,36.537,36.5564,664487.0
2024-04-22 13:50:00,37.69,37.83,37.68,37.78,573408.0,36.5661,36.702,36.5564,36.6535,573408.0
2024-04-22 13:55:00,37.79,37.8,37.74,37.77,358382.0,36.6632,36.6729,36.6146,36.6438,358382.0
2024-04-22 14:00:00,37.77,37.81,37.76,37.79,282027.0,36.6438,36.6826,36.634,36.6632,282027.0
2024-04-22 14:05:00,37.79,37.84,37.77,37.83,271169.0,36.6632,36.7117,36.6438,36.702,271169.0
2024-04-22 14:10:00,37.83,37.83,37.78,37.8,287791.0,36.702,36.702,36.6535,36.6729,287791.0
2024-04-22 14:15:00,37.81,37.87,37.81,37.86,426593.0,36.6826,36.7408,36.6826,36.7311,426593.0
2024-04-22 14:20:00,37.86,37.9,37.85,37.9,422765.0,36.7311,36.7699,36.7214,36.7699,422765.0
2024-04-22 14:25:00,37.9,37.9,37.86,37.89,310228.0,36.7699,36.7699,36.7311,36.7602,310228.0
2024-04-22 14:30:00,37.89,37.91,37.86,37.86,346874.0,36.7602,36.7796,36.7311,36.7311,346874.0
2024-04-22 14:35:00,37.87,37.89,37.81,37.84,301182.0,36.7408,36.7602,36.6826,36.7117,301182.0
2024-04-22 14:40:00,37.84,37.85,37.8,37.8,298195.0,36.7117,36.7214,36.6729,36.6729,298195.0
2024-04-22 14:45:00,37.8,37.82,37.77,37.78,366475.0,36.6729,36.6923,36.6438,36.6535,366475.0
2024-04-22 14:50:00,37.77,37.82,37.74,37.82,311294.0,36.6438,36.6923,36.6146,36.6923,311294.0
2024-04-22 14:55:00,37.82,37.85,37.81,37.83,401155.0,36.6923,36.7214,36.6826,36.702,401155.0
2024-04-22 15:00:00,37.84,37.84,37.78,37.8,442663.0,36.7117,36.7117,36.6535,36.6729,442663.0
2024-04-22 15:05:00,37.8,37.82,37.78,37.82,378347.0,36.6729,36.6923,36.6535,36.6923,378347.0
2024-04-22 15:10:00,37.82,37.83,37.78,37.82,317855.0,36.6923,36.702,36.6535,36.6923,317855.0
2024-04-22 15:15:00,37.82,37.83,37.79,37.79,387952.0,36.6923,36.702,36.6632,36.6632,387952.0
2024-04-22 15:20:00,37.8,37.82,37.76,37.78,494549.0,36.6729,36.6923,36.634,36.6535,494549.0
2024-04-22 15:25:00,37.78,37.83,37.76,37.79,500994.0,36.6535,36.702,36.634,36.6632,500994.0
2024-04-22 15:30:00,37.79,37.8,37.71,37.72,739557.0,36.6632,36.6729,36.5855,36.5952,739557.0
2024-04-22 15:35:00,37.73,37.78,37.69,37.74,797146.0,36.6049,36.6535,36.5661,36.6146,797146.0
2024-04-22 15:40:00,37.74,37.78,37.72,37.75,556415.0,36.6146,36.6535,36.5952,36.6243,556415.0
2024-04-22 15:45:00,37.74,37.75,37.68,37.73,817022.0,36.6146,36.6243,36.5564,36.6049,817022.0
2024-04-22 15:50:00,37.73,37.76,37.69,37.73,1161222.0,36.6049,36.634,36.5661,36.6049,1161222.0
2024-04-22 15:55:00,37.73,37.76,37.69,37.74,2565139.0,36.6049,36.634,36.5661,36.6146,2565139.0
2024-04-23 09:30:00,37.95,38.0,37.83,37.97,981139.0,36.8184,36.8669,36.702,36.8378,981139.0
2024-04-23 09:35:00,37.96,38.1,37.93,38.09,901059.0,36.8281,36.9639,36.799,36.9542,901059.0
2024-04-23 09:40:00,38.09,38.09,37.96,38.02,449249.0,36.9542,36.9542,36.8281,36.8863,449249.0
2024-04-23 09:45:00,38.03,38.15,38.02,38.12,761285.0,36.896,37.0124,36.8863,36.9833,761285.0
2024-04-23 09:50:00,38.13,38.15,38.08,38.15,585303.0,36.993,37.0124,36.9445,37.0124,585303.0
2024-04-23 09:55:00,38.15,38.2,38.14,38.18,546496.0,37.0124,37.0609,37.0027,37.0415,546496.0
2024-04-23 10:00:00,38.19,38.22,38.16,38.2,639552.0,37.0512,37.0803,37.0221,37.0609,639552.0
2024-04-23 10:05:00,38.2,38.3,38.1,38.11,888889.0,37.0609,37.1579,36.9639,36.9736,888889.0
2024-04-23 10:10:00,38.11,38.2,38.08,38.19,559607.0,36.9736,37.0609,36.9445,37.0512,559607.0
2024-04-23 10:15:00,38.19,38.23,38.18,38.19,442950.0,37.0512,37.09,37.0415,37.0512,442950.0
2024-04-23 10:20:00,38.2,38.24,38.14,38.18,378542.0,37.0609,37.0997,37.0027,37.0415,378542.0
2024-04-23 10:25:00,38.18,38.23,38.16,38.22,297580.0,37.0415,37.09,37.0221,37.0803,297580.0
2024-04-23 10:30:00,38.21,38.3,38.2,38.27,550906.0,37.0706,37.1579,37.0609,37.1288,550906.0
2024-04-23 10:35:00,38.28,38.3,38.24,38.29,362327.0,37.1385,37.1579,37.0997,37.1482,362327.0
2024-04-23 10:40:00,38.29,38.29,38.22,38.26,360653.0,37.1482,37.1482,37.0803,37.1191,360653.0
2024-04-23 10:45:00,38.27,38.27,38.22,38.23,361760.0,37.1288,37.1288,37.0803,37.09,361760.0
2024-04-23 10:50:00,38.24,38.31,38.24,38.26,394180.0,37.0997,37.1676,37.0997,37.1191,394180.0
2024-04-23 10:55:00,38.25,38.32,38.25,38.3,358137.0,37.1094,37.1774,37.1094,37.1579,358137.0
2024-04-23 11:00:00,38.3,38.32,38.22,38.26,429657.0,37.1579,37.1774,37.0803,37.1191,429657.0
2024-04-23 11:05:00,38.27,38.28,38.2,38.2,503409.0,37.1288,37.1385,37.0609,37.0609,503409.0
2024-04-23 11:10:00,38.21,38.28,38.2,38.27,416187.0,37.0706,37.1385,37.0609,37.1288,416187.0
2024-04-23 11:15:00,38.28,38.29,38.24,38.25,515154.0,37.1385,37.1482,37.0997,37.1094,515154.0
2024-04-23 11:20:00,38.25,38.28,38.23,38.27,482273.0,37.1094,37.1385,37.09,37.1288,482273.0
2024-04-23 11:25:00,38.27,38.29,38.23,38.23,496896.0,37.1288,37.1482,37.09,37.09,496896.0
2024-04-23 11:30:00,38.24,38.26,38.21,38.23,451198.0,37.0997,37.1191,37.0706,37.09,451198.0
2024-04-23 11:35:00,38.24,38.27,38.21,38.26,388161.0,37.0997,37.1288,37.0706,37.1191,388161.0
2024-04-23 11:40:00,38.27,38.28,38.21,38.24,366794.0,37.1288,37.1385,37.0706,37.0997,366794.0
2024-04-23 11:45:00,38.24,38.26,38.22,38.24,263129.0,37.0997,37.1191,37.0803,37.0997,263129.0
2024-04-23 11:50:00,38.24,38.27,38.23,38.27,294519.0,37.0997,37.1288,37.09,37.1288,294519.0
2024-04-23 11:55:00,38.26,38.27,38.22,38.25,400524.0,37.1191,37.1288,37.0803,37.1094,400524.0
2024-04-23 12:00:00,38.25,38.32,38.24,38.31,659987.0,37.1094,37.1774,37.0997,37.1676,659987.0
2024-04-23 12:05:00,38.3,38.34,38.29,38.32,340476.0,37.1579,37.1968,37.1482,37.1774,340476.0
2024-04-23 12:10:00,38.33,38.39,38.32,38.37,422241.0,37.1871,37.2453,37.1774,37.2259,422241.0
2024-04-23 12:15:00,38.37,38.38,38.31,38.34,362359.0,37.2259,37.2356,37.1676,37.1968,362359.0
2024-04-23 12:20:00,38.34,38.39,38.34,38.39,259792.0,37.1968,37.2453,37.1968,37.2453,259792.0
2024-04-23 12:25:00,38.39,38.39,38.35,38.38,229652.0,37.2453,37.2453,37.2065,37.2356,229652.0
2024-04-23 12:30:00,38.37,38.38,38.34,38.36,216602.0,37.2259,37.2356,37.1968,37.2162,216602.0
2024-04-23 12:35:00,38.36,38.39,38.34,38.38,174076.0,37.2162,37.2453,37.1968,37.2356,174076.0
2024-04-23 12:40:00,38.38,38.39,38.34,38.35,211092.0,37.2356,37.2453,37.1968,37.2065,211092.0
2024-04-23 12:45:00,38.34,38.37,38.33,38.34,269353.0,37.1968,37.2259,37.1871,37.1968,269353.0
2024-04-23 12:50:00,38.34,38.37,38.34,38.35,220210.0,37.1968,37.2259,37.1968,37.2065,220210.0
2024-04-23 12:55:00,38.36,38.37,38.33,38.33,254454.0,37.2162,37.2259,37.1871,37.1871,254454.0
2024-04-23 13:00:00,38.34,38.34,38.31,38.34,229794.0,37.1968,37.1968,37.1676,37.1968,229794.0
2024-04-23 13:05:00,38.34,38.36,38.32,38.33,232539.0,37.1968,37.2162,37.1774,37.1871,232539.0
2024-04-23 13:10:00,38.34,38.34,38.26,38.29,377172.0,37.1968,37.1968,37.1191,37.1482,377172.0
2024-04-23 13:15:00,38.29,38.34,38.26,38.33,278615.0,37.1482,37.1968,37.1191,37.1871,278615.0
2024-04-23 13:20:00,38.33,38.37,38.32,38.36,290082.0,37.1871,37.2259,37.1774,37.2162,290082.0
2024-04-23 13:25:00,38.36,38.39,38.35,38.39,169000.0,37.2162,37.2453,37.2065,37.2453,169000.0
2024-04-23 13:30:00,38.39,38.4,38.36,38.37,259033.0,37.2453,37.255,37.2162,37.2259,259033.0
2024-04-23 13:35:00,38.38,38.4,38.36,38.4,255121.0,37.2356,37.255,37.2162,37.255,255121.0
2024-04-23 13:40:00,38.4,38.42,38.38,38.39,379206.0,37.255,37.2744,37.2356,37.2453,379206.0
2024-04-23 13:45:00,38.4,38.41,38.37,38.4,191507.0,37.255,37.2647,37.2259,37.255,191507.0
2024-04-23 13:50:00,38.39,38.4,38.31,38.34,313334.0,37.2453,37.255,37.1676,37.1968,313334.0
2024-04-23 13:55:00,38.35,38.37,38.33,38.34,273964.0,37.2065,37.2259,37.1871,37.1968,273964.0
2024-04-23 14:00:00,38.34,38.35,38.29,38.31,220654.0,37.1968,37.2065,37.1482,37.1676,220654.0
2024-04-23 14:05:00,38.31,38.31,38.27,38.27,236288.0,37.1676,37.1676,37.1288,37.1288,236288.0
2024-04-23 14:10:00,38.27,38.31,38.23,38.27,345952.0,37.1288,37.1676,37.09,37.1288,345952.0
2024-04-23 14:15:00,38.26,38.29,38.26,38.29,202148.0,37.1191,37.1482,37.1191,37.1482,202148.0
2024-04-23 14:20:00,38.29,38.32,38.27,38.29,222986.0,37.1482,37.1774,37.1288,37.1482,222986.0
2024-04-23 14:25:00,38.28,38.29,38.25,38.27,231624.0,37.1385,37.1482,37.1094,37.1288,231624.0
2024-04-23 14:30:00,38.27,38.28,38.23,38.26,259580.0,37.1288,37.1385,37.09,37.1191,259580.0
2024-04-23 14:35:00,38.25,38.29,38.25,38.27,247171.0,37.1094,37.1482,37.1094,37.1288,247171.0
2024-04-23 14:40:00,38.27,38.28,38.23,38.25,323654.0,37.1288,37.1385,37.09,37.1094,323654.0
2024-04-23 14:45:00,38.25,38.25,38.19,38.23,426798.0,37.1094,37.1094,37.0512,37.09,426798.0
2024-04-23 14:50:00,38.23,38.24,38.21,38.22,444672.0,37.09,37.0997,37.0706,37.0803,444672.0
2024-04-23 14:55:00,38.23,38.25,38.21,38.23,267749.0,37.09,37.1094,37.0706,37.09,267749.0
2024-04-23 15:00:00,38.23,38.25,38.2,38.25,321295.0,37.09,37.1094,37.0609,37.1094,321295.0
2024-04-23 15:05:00,38.25,38.29,38.24,38.28,242606.0,37.1094,37.1482,37.0997,37.1385,242606.0
2024-04-23 15:10:00,38.28,38.31,38.27,38.29,428853.0,37.1385,37.1676,37.1288,37.1482,428853.0
2024-04-23 15:15:00,38.28,38.3,38.25,38.26,315316.0,37.1385,37.1579,37.1094,37.1191,315316.0
2024-04-23 15:20:00,38.25,38.29,38.25,38.27,384344.0,37.1094,37.1482,37.1094,37.1288,384344.0
2024-04-23 15:25:00,38.28,38.33,38.26,38.27,393321.0,37.1385,37.1871,37.1191,37.1288,393321.0
2024-04-23 15:30:00,38.26,38.32,38.25,38.3,447052.0,37.1191,37.1774,37.1094,37.1579,447052.0
2024-04-23 15:35:00,38.3,38.31,38.28,38.29,421567.0,37.1579,37.1676,37.1385,37.1482,421567.0
2024-04-23 15:40:00,38.29,38.33,38.28,38.3,466298.0,37.1482,37.1871,37.1385,37.1579,466298.0
2024-04-23 15:45:00,38.3,38.3,38.21,38.25,682863.0,37.1579,37.1579,37.0706,37.1094,682863.0
2024-04-23 15:50:00,38.25,38.33,38.23,38.32,940178.0,37.1094,37.1871,37.09,37.1774,940178.0
2024-04-23 15:55:00,38.32,38.38,38.31,38.37,1795016.0,37.1774,37.2356,37.1676,37.2259,1795016.0
2024-04-24 09:30:00,38.02,38.28,38.0,38.25,1249448.0,36.8863,37.1385,36.8669,37.1094,1249448.0
2024-04-24 09:35:00,38.25,38.32,38.18,38.23,639534.0,37.1094,37.1774,37.0415,37.09,639534.0
2024-04-24 09:40:00,38.23,38.27,38.13,38.26,459365.0,37.09,37.1288,36.993,37.1191,459365.0
2024-04-24 09:45:00,38.26,38.29,38.15,38.19,420886.0,37.1191,37.1482,37.0124,37.0512,420886.0
2024-04-24 09:50:00,38.19,38.3,38.17,38.29,350316.0,37.0512,37.1579,37.0318,37.1482,350316.0
2024-04-24 09:55:00,38.29,38.31,38.27,38.3,348228.0,37.1482,37.1676,37.1288,37.1579,348228.0
2024-04-24 10:00:00,38.3,38.35,38.25,38.3,407816.0,37.1579,37.2065,37.1094,37.1579,407816.0
2024-04-24 10:05:00,38.3,38.45,38.29,38.45,489134.0,37.1579,37.3035,37.1482,37.3035,489134.0
2024-04-24 10:10:00,38.45,38.47,38.35,38.36,324786.0,37.3035,37.3229,37.2065,37.2162,324786.0
2024-04-24 10:15:00,38.37,38.44,38.34,38.43,254481.0,37.2259,37.2938,37.1968,37.2841,254481.0
2024-04-24 10:20:00,38.44,38.5,38.42,38.45,281020.0,37.2938,37.352,37.2744,37.3035,281020.0
2024-04-24 10:25:00,38.46,38.49,38.43,38.47,198239.0,37.3132,37.3423,37.2841,37.3229,198239.0
2024-04-24 10:30:00,38.48,38.5,38.39,38.44,352983.0,37.3326,37.352,37.2453,37.2938,352983.0
2024-04-24 10:35:00,38.44,38.46,38.38,38.44,396510.0,37.2938,37.3132,37.2356,37.2938,396510.0
2024-04-24 10:40:00,38.44,38.45,38.38,38.42,241041.0,37.2938,37.3035,37.2356,37.2744,241041.0
2024-04-24 10:45:00,38.43,38.43,38.36,38.38,216557.0,37.2841,37.2841,37.2162,37.2356,216557.0
2024-04-24 10:50:00,38.38,38.41,38.35,38.38,260406.0,37.2356,37.2647,37.2065,37.2356,260406.0
2024-04-24 10:55:00,38.39,38.39,38.34,38.36,351926.0,37.2453,37.2453,37.1968,37.2162,351926.0
2024-04-24 11:00:00,38.35,38.39,38.32,38.33,281615.0,37.2065,37.2453,37.1774,37.1871,281615.0
2024-04-24 11:05:00,38.34,38.34,38.24,38.24,306812.0,37.1968,37.1968,37.0997,37.0997,306812.0
2024-04-24 11:10:00,38.24,38.3,38.23,38.27,204220.0,37.0997,37.1579,37.09,37.1288,204220.0
2024-04-24 11:15:00,38.27,38.3,38.22,38.26,274742.0,37.1288,37.1579,37.0803,37.1191,274742.0
2024-04-24 11:20:00,38.25,38.28,38.18,38.2,301559.0,37.1094,37.1385,37.0415,37.0609,301559.0
2024-04-24 11:25:00,38.2,38.25,38.19,38.23,228296.0,37.0609,37.1094,37.0512,37.09,228296.0
2024-04-24 11:30:00,38.23,38.28,38.21,38.27,345484.0,37.09,37.1385,37.0706,37.1288,345484.0
2024-04-24 11:35:00,38.27,38.28,38.24,38.27,129407.0,37.1288,37.1385,37.0997,37.1288,129407.0
2024-04-24 11:40:00,38.27,38.28,38.18,38.19,274647.0,37.1288,37.1385,37.0415,37.0512,274647.0
2024-04-24 11:45:00,38.18,38.24,38.17,38.21,259421.0,37.0415,37.0997,37.0318,37.0706,259421.0
2024-04-24 11:50:00,38.21,38.23,38.19,38.23,184507.0,37.0706,37.09,37.0512,37.09,184507.0
2024-04-24 11:55:00,38.23,38.25,38.18,38.18,226433.0,37.09,37.1094,37.0415,37.0415,226433.0
2024-04-24 12:00:00,38.18,38.24,38.18,38.23,249662.0,37.0415,37.0997,37.0415,37.09,249662.0
2024-04-24 12:05:00,38.22,38.23,38.18,38.2,242753.0,37.0803,37.09,37.0415,37.0609,242753.0
2024-04-24 12:10:00,38.2,38.22,38.19,38.22,152480.0,37.0609,37.0803,37.0512,37.0803,152480.0
2024-04-24 12:15:00,38.21,38.28,38.21,38.27,177888.0,37.0706,37.1385,37.0706,37.1288,177888.0
2024-04-24 12:20:00,38.27,38.28,38.24,38.24,134670.0,37.1288,37.1385,37.0997,37.0997,134670.0
2024-04-24 12:25:00,38.25,38.27,38.24,38.25,129569.0,37.1094,37.1288,37.0997,37.1094,129569.0
2024-04-24 12:30:00,38.26,38.28,38.23,38.28,132412.0,37.1191,37.1385,37.09,37.1385,132412.0
2024-04-24 12:35:00,38.27,38.3,38.26,38.27,112762.0,37.1288,37.1579,37.1191,37.1288,112762.0
2024-04-24 12:40:00,38.27,38.28,38.25,38.27,125762.0,37.1288,37.1385,37.1094,37.1288,125762.0
2024-04-24 12:45:00,38.26,38.28,38.24,38.26,87733.0,37.1191,37.1385,37.0997,37.1191,87733.0
2024-04-24 12:50:00,38.26,38.29,38.25,38.27,204560.0,37.1191,37.1482,37.1094,37.1288,204560.0
2024-04-24 12:55:00,38.27,38.3,38.25,38.29,169647.0,37.1288,37.1579,37.1094,37.1482,169647.0
2024-04-24 13:00:00,38.29,38.33,38.27,38.33,264793.0,37.1482,37.1871,37.1288,37.1871,264793.0
2024-04-24 13:05:00,38.32,38.34,38.31,38.31,139460.0,37.1774,37.1968,37.1676,37.1676,139460.0
2024-04-24 13:10:00,38.31,38.34,38.31,38.32,143536.0,37.1676,37.1968,37.1676,37.1774,143536.0
2024-04-24 13:15:00,38.33,38.35,38.31,38.34,131642.0,37.1871,37.2065,37.1676,37.1968,131642.0
2024-04-24 13:20:00,38.34,38.34,38.3,38.32,141123.0,37.1968,37.1968,37.1579,37.1774,141123.0
2024-04-24 13:25:00,38.32,38.35,38.31,38.34,121195.0,37.1774,37.2065,37.1676,37.1968,121195.0
2024-04-24 13:30:00,38.34,38.36,38.32,38.32,142829.0,37.1968,37.2162,37.1774,37.1774,142829.0
2024-04-24 13:35:00,38.32,38.37,38.31,38.36,133790.0,37.1774,37.2259,37.1676,37.2162,133790.0
2024-04-24 13:40:00,38.36,38.38,38.34,38.37,109410.0,37.2162,37.2356,37.1968,37.2259,109410.0
2024-04-24 13:45:00,38.36,38.39,38.35,38.39,161312.0,37.2162,37.2453,37.2065,37.2453,161312.0
2024-04-24 13:50:00,38.39,38.42,38.37,38.4,157392.0,37.2453,37.2744,37.2259,37.255,157392.0
2024-04-24 13:55:00,38.4,38.44,38.39,38.43,159047.0,37.255,37.2938,37.2453,37.2841,159047.0
2024-04-24 14:00:00,38.43,38.47,38.41,38.45,218947.0,37.2841,37.3229,37.2647,37.3035,218947.0
2024-04-24 14:05:00,38.45,38.47,38.39,38.45,186452.0,37.3035,37.3229,37.2453,37.3035,186452.0
2024-04-24 14:10:00,38.44,38.46,38.39,38.39,136048.0,37.2938,37.3132,37.2453,37.2453,136048.0
2024-04-24 14:15:00,38.39,38.41,38.37,38.39,260817.0,37.2453,37.2647,37.2259,37.2453,260817.0
2024-04-24 14:20:00,38.39,38.42,38.38,38.41,142931.0,37.2453,37.2744,37.2356,37.2647,142931.0
2024-04-24 14:25:00,38.41,38.43,38.39,38.41,136986.0,37.2647,37.2841,37.2453,37.2647,136986.0
2024-04-24 14:30:00,38.42,38.42,38.36,38.38,188321.0,37.2744,37.2744,37.2162,37.2356,188321.0
2024-04-24 14:35:00,38.39,38.43,38.38,38.42,155946.0,37.2453,37.2841,37.2356,37.2744,155946.0
2024-04-24 14:40:00,38.43,38.45,38.41,38.43,111577.0,37.2841,37.3035,37.2647,37.2841,111577.0
2024-04-24 14:45:00,38.43,38.43,38.37,38.37,216874.0,37.2841,37.2841,37.2259,37.2259,216874.0
2024-04-24 14:50:00,38.38,38.39,38.36,38.37,218468.0,37.2356,37.2453,37.2162,37.2259,218468.0
2024-04-24 14:55:00,38.36,38.42,38.35,38.38,215200.0,37.2162,37.2744,37.2065,37.2356,215200.0
2024-04-24 15:00:00,38.38,38.39,38.35,38.36,224870.0,37.2356,37.2453,37.2065,37.2162,224870.0
2024-04-24 15:05:00,38.36,38.42,38.35,38.41,162467.0,37.2162,37.2744,37.2065,37.2647,162467.0
2024-04-24 15:10:00,38.41,38.41,38.37,38.4,333379.0,37.2647,37.2647,37.2259,37.255,333379.0
2024-04-24 15:15:00,38.41,38.44,38.39,38.43,251235.0,37.2647,37.2938,37.2453,37.2841,251235.0
2024-04-24 15:20:00,38.43,38.47,38.42,38.45,245889.0,37.2841,37.3229,37.2744,37.3035,245889.0
2024-04-24 15:25:00,38.45,38.48,38.44,38.45,217104.0,37.3035,37.3326,37.2938,37.3035,217104.0
2024-04-24 15:30:00,38.45,38.45,38.42,38.44,301362.0,37.3035,37.3035,37.2744,37.2938,301362.0
2024-04-24 15:35:00,38.44,38.45,38.41,38.42,420873.0,37.2938,37.3035,37.2647,37.2744,420873.0
2024-04-24 15:40:00,38.43,38.46,38.38,38.39,544962.0,37.2841,37.3132,37.2356,37.2453,544962.0
2024-04-24 15:45:00,38.39,38.41,38.32,38.33,453394.0,37.2453,37.2647,37.1774,37.1871,453394.0
2024-04-24 15:50:00,38.32,38.39,38.31,38.38,1065766.0,37.1774,37.2453,37.1676,37.2356,1065766.0
2024-04-24 15:55:00,38.38,38.38,38.31,38.32,1354807.0,37.2356,37.2356,37.1676,37.1774,1354807.0
2024-04-25 09:30:00,37.93,38.27,37.93,37.99,1336721.0,36.799,37.1288,36.799,36.8572,1336721.0
2024-04-25 09:35:00,37.98,38.0,37.89,37.9,567897.0,36.8475,36.8669,36.7602,36.7699,567897.0
2024-04-25 09:40:00,37.9,37.99,37.84,37.89,740653.0,36.7699,36.8572,36.7117,36.7602,740653.0
2024-04-25 09:45:00,37.9,37.92,37.77,37.78,473392.0,36.7699,36.7893,36.6438,36.6535,473392.0
2024-04-25 09:50:00,37.79,37.82,37.64,37.66,587043.0,36.6632,36.6923,36.5176,36.537,587043.0
2024-04-25 09:55:00,37.65,37.79,37.64,37.73,317496.0,36.5273,36.6632,36.5176,36.6049,317496.0
2024-04-25 10:00:00,37.73,37.74,37.54,37.55,659493.0,36.6049,36.6146,36.4206,36.4303,659493.0
2024-04-25 10:05:00,37.54,37.63,37.53,37.61,464092.0,36.4206,36.5079,36.4109,36.4885,464092.0
2024-04-25 10:10:00,37.6,37.6,37.46,37.47,1075260.0,36.4788,36.4788,36.343,36.3527,1075260.0
2024-04-25 10:15:00,37.48,37.5,37.37,37.47,1008475.0,36.3624,36.3818,36.2557,36.3527,1008475.0
2024-04-25 10:20:00,37.48,37.59,37.47,37.59,687166.0,36.3624,36.4691,36.3527,36.4691,687166.0
2024-04-25 10:25:00,37.58,37.61,37.51,37.59,349385.0,36.4594,36.4885,36.3915,36.4691,349385.0
2024-04-25 10:30:00,37.6,37.69,37.58,37.66,355763.0,36.4788,36.5661,36.4594,36.537,355763.0
2024-04-25 10:35:00,37.66,37.7,37.61,37.68,306411.0,36.537,36.5758,36.4885,36.5564,306411.0
2024-04-25 10:40:00,37.68,37.69,37.62,37.66,371835.0,36.5564,36.5661,36.4982,36.537,371835.0
2024-04-25 10:45:00,37.66,37.7,37.64,37.66,328456.0,36.537,36.5758,36.5176,36.537,328456.0
2024-04-25 10:50:00,37.66,37.73,37.66,37.7,365943.0,36.537,36.6049,36.537,36.5758,365943.0
2024-04-25 10:55:00,37.7,37.71,37.66,37.7,329019.0,36.5758,36.5855,36.537,36.5758,329019.0
2024-04-25 11:00:00,37.69,37.73,37.63,37.65,410982.0,36.5661,36.6049,36.5079,36.5273,410982.0
2024-04-25 11:05:00,37.65,37.68,37.64,37.66,225528.0,36.5273,36.5564,36.5176,36.537,225528.0
2024-04-25 11:10:00,37.66,37.67,37.6,37.62,368199.0,36.537,36.5467,36.4788,36.4982,368199.0
2024-04-25 11:15:00,37.62,37.66,37.59,37.65,339264.0,36.4982,36.537,36.4691,36.5273,339264.0
2024-04-25 11:20:00,37.65,37.68,37.62,37.68,324456.0,36.5273,36.5564,36.4982,36.5564,324456.0
2024-04-25 11:25:00,37.68,37.71,37.64,37.68,322073.0,36.5564,36.5855,36.5176,36.5564,322073.0
2024-04-25 11:30:00,37.68,37.72,37.67,37.7,307064.0,36.5564,36.5952,36.5467,36.5758,307064.0
2024-04-25 11:35:00,37.7,37.71,37.66,37.69,186586.0,36.5758,36.5855,36.537,36.5661,186586.0
2024-04-25 11:40:00,37.69,37.71,37.65,37.67,300699.0,36.5661,36.5855,36.5273,36.5467,300699.0
2024-04-25 11:45:00,37.67,37.72,37.64,37.7,333298.0,36.5467,36.5952,36.5176,36.5758,333298.0
2024-04-25 11:50:00,37.7,37.74,37.7,37.73,232205.0,36.5758,36.6146,36.5758,36.6049,232205.0
2024-04-25 11:55:00,37.72,37.76,37.72,37.75,324942.0,36.5952,36.634,36.5952,36.6243,324942.0
2024-04-25 12:00:00,37.75,37.77,37.73,37.76,480643.0,36.6243,36.6438,36.6049,36.634,480643.0
2024-04-25 12:05:00,37.76,37.77,37.73,37.76,331787.0,36.634,36.6438,36.6049,36.634,331787.0
2024-04-25 12:10:00,37.76,37.76,37.7,37.73,307991.0,36.634,36.634,36.5758,36.6049,307991.0
2024-04-25 12:15:00,37.73,37.75,37.71,37.72,264986.0,36.6049,36.6243,36.5855,36.5952,264986.0
2024-04-25 12:20:00,37.72,37.76,37.71,37.75,325137.0,36.5952,36.634,36.5855,36.6243,325137.0
2024-04-25 12:25:00,37.75,37.77,37.73,37.75,349729.0,36.6243,36.6438,36.6049,36.6243,349729.0
2024-04-25 12:30:00,37.74,37.75,37.7,37.75,272391.0,36.6146,36.6243,36.5758,36.6243,272391.0
2024-04-25 12:35:00,37.75,37.76,37.72,37.72,251975.0,36.6243,36.634,36.5952,36.5952,251975.0
2024-04-25 12:40:00,37.73,37.73,37.69,37.7,205504.0,36.6049,36.6049,36.5661,36.5758,205504.0
2024-04-25 12:45:00,37.7,37.7,37.66,37.66,315404.0,36.5758,36.5758,36.537,36.537,315404.0
2024-04-25 12:50:00,37.66,37.69,37.65,37.68,277815.0,36.537,36.5661,36.5273,36.5564,277815.0
2024-04-25 12:55:00,37.69,37.71,37.65,37.68,272267.0,36.5661,36.5855,36.5273,36.5564,272267.0
2024-04-25 13:00:00,37.67,37.74,37.67,37.72,279378.0,36.5467,36.6146,36.5467,36.5952,279378.0
2024-04-25 13:05:00,37.72,37.73,37.69,37.71,297274.0,36.5952,36.6049,36.5661,36.5855,297274.0
2024-04-25 13:10:00,37.7,37.71,37.65,37.69,233367.0,36.5758,36.5855,36.5273,36.5661,233367.0
2024-04-25 13:15:00,37.69,37.69,37.66,37.69,198041.0,36.5661,36.5661,36.537,36.5661,198041.0
2024-04-25 13:20:00,37.69,37.7,37.64,37.65,275448.0,36.5661,36.5758,36.5176,36.5273,275448.0
2024-04-25 13:25:00,37.64,37.73,37.64,37.71,236903.0,36.5176,36.6049,36.5176,36.5855,236903.0
2024-04-25 13:30:00,37.71,37.75,37.69,37.74,178244.0,36.5855,36.6243,36.5661,36.6146,178244.0
2024-04-25 13:35:00,37.73,37.83,37.73,37.81,277900.0,36.6049,36.702,36.6049,36.6826,277900.0
2024-04-25 13:40:00,37.82,37.82,37.77,37.8,269234.0,36.6923,36.6923,36.6438,36.6729,269234.0
2024-04-25 13:45:00,37.8,37.86,37.79,37.83,273982.0,36.6729,36.7311,36.6632,36.702,273982.0
2024-04-25 13:50:00,37.84,37.89,37.82,37.88,361416.0,36.7117,36.7602,36.6923,36.7505,361416.0
2024-04-25 13:55:00,37.88,37.9,37.85,37.86,292862.0,36.7505,36.7699,36.7214,36.7311,292862.0
2024-04-25 14:00:00,37.87,37.87,37.82,37.84,321044.0,36.7408,36.7408,36.6923,36.7117,321044.0
2024-04-25 14:05:00,37.84,37.89,37.83,37.86,216029.0,36.7117,36.7602,36.702,36.7311,216029.0
2024-04-25 14:10:00,37.86,37.88,37.84,37.86,302270.0,36.7311,36.7505,36.7117,36.7311,302270.0
2024-04-25 14:15:00,37.86,37.87,37.84,37.85,150327.0,36.7311,36.7408,36.7117,36.7214,150327.0
2024-04-25 14:20:00,37.86,37.88,37.84,37.86,248078.0,36.7311,36.7505,36.7117,36.7311,248078.0
2024-04-25 14:25:00,37.86,37.86,37.75,37.75,309730.0,36.7311,36.7311,36.6243,36.6243,309730.0
2024-04-25 14:30:00,37.75,37.81,37.75,37.76,295835.0,36.6243,36.6826,36.6243,36.634,295835.0
2024-04-25 14:35:00,37.77,37.79,37.76,37.79,292025.0,36.6438,36.6632,36.634,36.6632,292025.0
2024-04-25 14:40:00,37.78,37.8,37.76,37.79,307637.0,36.6535,36.6729,36.634,36.6632,307637.0
2024-04-25 14:45:00,37.78,37.82,37.78,37.81,171177.0,36.6535,36.6923,36.6535,36.6826,171177.0
2024-04-25 14:50:00,37.81,37.82,37.79,37.82,272491.0,36.6826,36.6923,36.6632,36.6923,272491.0
2024-04-25 14:55:00,37.82,37.87,37.81,37.86,293040.0,36.6923,36.7408,36.6826,36.7311,293040.0
2024-04-25 15:00:00,37.86,37.96,37.86,37.95,347857.0,36.7311,36.8281,36.7311,36.8184,347857.0
2024-04-25 15:05:00,37.95,37.97,37.93,37.96,286109.0,36.8184,36.8378,36.799,36.8281,286109.0
2024-04-25 15:10:00,37.97,37.98,37.93,37.94,337480.0,36.8378,36.8475,36.799,36.8087,337480.0
2024-04-25 15:15:00,37.94,38.0,37.94,37.98,292581.0,36.8087,36.8669,36.8087,36.8475,292581.0
2024-04-25 15:20:00,37.99,38.03,37.97,37.99,407692.0,36.8572,36.896,36.8378,36.8572,407692.0
2024-04-25 15:25:00,37.98,38.02,37.98,37.99,321054.0,36.8475,36.8863,36.8475,36.8572,321054.0
2024-04-25 15:30:00,38.0,38.0,37.95,37.97,386354.0,36.8669,36.8669,36.8184,36.8378,386354.0
2024-04-25 15:35:00,37.96,38.0,37.93,37.98,623487.0,36.8281,36.8669,36.799,36.8475,623487.0
2024-04-25 15:40:00,37.98,37.99,37.91,37.96,395419.0,36.8475,36.8572,36.7796,36.8281,395419.0
2024-04-25 15:45:00,37.95,37.96,37.87,37.89,504861.0,36.8184,36.8281,36.7408,36.7602,504861.0
2024-04-25 15:50:00,37.89,37.93,37.86,37.93,626044.0,36.7602,36.799,36.7311,36.799,626044.0
2024-04-25 15:55:00,37.93,37.93,37.87,37.9,1747040.0,36.799,36.799,36.7408,36.7699,1747040.0
2024-04-26 09:30:00,37.93,38.04,37.86,38.04,654826.0,36.799,36.9057,36.7311,36.9057,654826.0
2024-04-26 09:35:00,38.05,38.26,38.02,38.23,753587.0,36.9154,37.1191,36.8863,37.09,753587.0
2024-04-26 09:40:00,38.22,38.26,38.19,38.2,338374.0,37.0803,37.1191,37.0512,37.0609,338374.0
2024-04-26 09:45:00,38.2,38.23,38.15,38.19,297000.0,37.0609,37.09,37.0124,37.0512,297000.0
2024-04-26 09:50:00,38.19,38.24,38.16,38.2,323777.0,37.0512,37.0997,37.0221,37.0609,323777.0
2024-04-26 09:55:00,38.2,38.24,38.17,38.19,230601.0,37.0609,37.0997,37.0318,37.0512,230601.0
2024-04-26 10:00:00,38.2,38.24,38.14,38.22,280396.0,37.0609,37.0997,37.0027,37.0803,280396.0
2024-04-26 10:05:00,38.22,38.31,38.2,38.26,338068.0,37.0803,37.1676,37.0609,37.1191,338068.0
2024-04-26 10:10:00,38.26,38.31,38.25,38.28,245351.0,37.1191,37.1676,37.1094,37.1385,245351.0
2024-04-26 10:15:00,38.27,38.28,38.18,38.21,218250.0,37.1288,37.1385,37.0415,37.0706,218250.0
2024-04-26 10:20:00,38.21,38.23,38.17,38.18,376581.0,37.0706,37.09,37.0318,37.0415,376581.0
2024-04-26 10:25:00,38.18,38.2,38.12,38.16,302368.0,37.0415,37.0609,36.9833,37.0221,302368.0
2024-04-26 10:30:00,38.16,38.19,38.12,38.16,246950.0,37.0221,37.0512,36.9833,37.0221,246950.0
2024-04-26 10:35:00,38.16,38.17,38.1,38.13,170354.0,37.0221,37.0318,36.9639,36.993,170354.0
2024-04-26 10:40:00,38.12,38.13,38.02,38.04,326045.0,36.9833,36.993,36.8863,36.9057,326045.0
2024-04-26 10:45:00,38.05,38.07,37.97,37.97,309225.0,36.9154,36.9348,36.8378,36.8378,309225.0
2024-04-26 10:50:00,37.97,38.01,37.94,38.0,268605.0,36.8378,36.8766,36.8087,36.8669,268605.0
2024-04-26 10:55:00,38.01,38.01,37.95,37.99,231520.0,36.8766,36.8766,36.8184,36.8572,231520.0
2024-04-26 11:00:00,37.99,38.0,37.93,37.95,251385.0,36.8572,36.8669,36.799,36.8184,251385.0
2024-04-26 11:05:00,37.94,37.97,37.91,37.92,195383.0,36.8087,36.8378,36.7796,36.7893,195383.0
2024-04-26 11:10:00,37.93,37.95,37.84,37.89,257603.0,36.799,36.8184,36.7117,36.7602,257603.0
2024-04-26 11:15:00,37.89,37.9,37.83,37.87,234294.0,36.7602,36.7699,36.702,36.7408,234294.0
2024-04-26 11:20:00,37.87,37.89,37.85,37.86,150840.0,36.7408,36.7602,36.7214,36.7311,150840.0
2024-04-26 11:25:00,37.87,37.9,37.84,37.9,138808.0,36.7408,36.7699,36.7117,36.7699,138808.0
2024-04-26 11:30:00,37.89,37.92,37.87,37.9,231554.0,36.7602,36.7893,36.7408,36.7699,231554.0
2024-04-26 11:35:00,37.89,37.93,37.89,37.91,124410.0,36.7602,36.799,36.7602,36.7796,124410.0
2024-04-26 11:40:00,37.9,37.97,37.9,37.95,218242.0,36.7699,36.8378,36.7699,36.8184,218242.0
2024-04-26 11:45:00,37.96,37.97,37.93,37.94,160703.0,36.8281,36.8378,36.799,36.8087,160703.0
2024-04-26 11:50:00,37.94,37.97,37.93,37.95,174429.0,36.8087,36.8378,36.799,36.8184,174429.0
2024-04-26 11:55:00,37.94,37.97,37.93,37.95,93836.0,36.8087,36.8378,36.799,36.8184,93836.0
2024-04-26 12:00:00,37.96,37.98,37.94,37.98,145904.0,36.8281,36.8475,36.8087,36.8475,145904.0
2024-04-26 12:05:00,37.98,37.99,37.96,37.98,175325.0,36.8475,36.8572,36.8281,36.8475,175325.0
2024-04-26 12:10:00,37.98,38.03,37.97,38.03,219898.0,36.8475,36.896,36.8378,36.896,219898.0
2024-04-26 12:15:00,38.02,38.03,38.01,38.02,147087.0,36.8863,36.896,36.8766,36.8863,147087.0
2024-04-26 12:20:00,38.02,38.05,38.01,38.04,166840.0,36.8863,36.9154,36.8766,36.9057,166840.0
2024-04-26 12:25:00,38.04,38.07,38.04,38.05,189046.0,36.9057,36.9348,36.9057,36.9154,189046.0
2024-04-26 12:30:00,38.05,38.07,38.04,38.06,187640.0,36.9154,36.9348,36.9057,36.9251,187640.0
2024-04-26 12:35:00,38.07,38.1,38.06,38.09,163558.0,36.9348,36.9639,36.9251,36.9542,163558.0
2024-04-26 12:40:00,38.09,38.11,38.08,38.09,215212.0,36.9542,36.9736,36.9445,36.9542,215212.0
2024-04-26 12:45:00,38.1,38.1,38.07,38.08,288868.0,36.9639,36.9639,36.9348,36.9445,288868.0
2024-04-26 12:50:00,38.08,38.09,38.06,38.08,127638.0,36.9445,36.9542,36.9251,36.9445,127638.0
2024-04-26 12:55:00,38.07,38.08,38.04,38.08,230196.0,36.9348,36.9445,36.9057,36.9445,230196.0
2024-04-26 13:00:00,38.08,38.08,38.05,38.07,209005.0,36.9445,36.9445,36.9154,36.9348,209005.0
2024-04-26 13:05:00,38.07,38.08,38.04,38.05,146875.0,36.9348,36.9445,36.9057,36.9154,146875.0
2024-04-26 13:10:00,38.05,38.06,38.03,38.05,117246.0,36.9154,36.9251,36.896,36.9154,117246.0
2024-04-26 13:15:00,38.05,38.06,38.03,38.05,262915.0,36.9154,36.9251,36.896,36.9154,262915.0
2024-04-26 13:20:00,38.05,38.07,38.02,38.02,146143.0,36.9154,36.9348,36.8863,36.8863,146143.0
2024-04-26 13:25:00,38.02,38.04,37.99,38.01,220995.0,36.8863,36.9057,36.8572,36.8766,220995.0
2024-04-26 13:30:00,38.01,38.01,37.97,37.99,206457.0,36.8766,36.8766,36.8378,36.8572,206457.0
2024-04-26 13:35:00,38.0,38.02,37.99,38.0,227452.0,36.8669,36.8863,36.8572,36.8669,227452.0
2024-04-26 13:40:00,38.0,38.0,37.97,37.98,192373.0,36.8669,36.8669,36.8378,36.8475,192373.0
2024-04-26 13:45:00,37.98,38.01,37.98,38.0,102887.0,36.8475,36.8766,36.8475,36.8669,102887.0
2024-04-26 13:50:00,38.0,38.01,37.97,37.98,217566.0,36.8669,36.8766,36.8378,36.8475,217566.0
2024-04-26 13:55:00,37.98,37.99,37.95,37.98,128200.0,36.8475,36.8572,36.8184,36.8475,128200.0
2024-04-26 14:00:00,37.98,37.98,37.95,37.95,148852.0,36.8475,36.8475,36.8184,36.8184,148852.0
2024-04-26 14:05:00,37.95,37.97,37.92,37.92,303549.0,36.8184,36.8378,36.7893,36.7893,303549.0
2024-04-26 14:10:00,37.93,37.95,37.91,37.93,365294.0,36.799,36.8184,36.7796,36.799,365294.0
2024-04-26 14:15:00,37.93,37.96,37.92,37.95,263865.0,36.799,36.8281,36.7893,36.8184,263865.0
2024-04-26 14:20:00,37.95,37.96,37.93,37.96,187374.0,36.8184,36.8281,36.799,36.8281,187374.0
2024-04-26 14:25:00,37.95,37.98,37.93,37.95,449748.0,36.8184,36.8475,36.799,36.8184,449748.0
2024-04-26 14:30:00,37.95,37.95,37.9,37.91,219604.0,36.8184,36.8184,36.7699,36.7796,219604.0
2024-04-26 14:35:00,37.91,37.96,37.9,37.95,260327.0,36.7796,36.8281,36.7699,36.8184,260327.0
2024-04-26 14:40:00,37.95,37.97,37.93,37.97,134327.0,36.8184,36.8378,36.799,36.8378,134327.0
2024-04-26 14:45:00,37.97,37.97,37.93,37.95,193804.0,36.8378,36.8378,36.799,36.8184,193804.0
2024-04-26 14:50:00,37.95,37.97,37.92,37.94,114564.0,36.8184,36.8378,36.7893,36.8087,114564.0
2024-04-26 14:55:00,37.94,37.96,37.92,37.96,163524.0,36.8087,36.8281,36.7893,36.8281,163524.0
2024-04-26 15:00:00,37.95,37.96,37.93,37.95,148921.0,36.8184,36.8281,36.799,36.8184,148921.0
2024-04-26 15:05:00,37.95,37.97,37.94,37.97,257942.0,36.8184,36.8378,36.8087,36.8378,257942.0
2024-04-26 15:10:00,37.97,37.98,37.95,37.95,182341.0,36.8378,36.8475,36.8184,36.8184,182341.0
2024-04-26 15:15:00,37.95,37.96,37.92,37.96,173347.0,36.8184,36.8281,36.7893,36.8281,173347.0
2024-04-26 15:20:00,37.95,37.97,37.94,37.95,162671.0,36.8184,36.8378,36.8087,36.8184,162671.0
2024-04-26 15:25:00,37.95,37.96,37.92,37.95,210636.0,36.8184,36.8281,36.7893,36.8184,210636.0
2024-04-26 15:30:00,37.94,37.95,37.9,37.91,330483.0,36.8087,36.8184,36.7699,36.7796,330483.0
2024-04-26 15:35:00,37.91,37.92,37.84,37.86,408371.0,36.7796,36.7893,36.7117,36.7311,408371.0
2024-04-26 15:40:00,37.85,37.87,37.79,37.8,426895.0,36.7214,36.7408,36.6632,36.6729,426895.0
2024-04-26 15:45:00,37.8,37.84,37.78,37.82,660098.0,36.6729,36.7117,36.6535,36.6923,660098.0
2024-04-26 15:50:00,37.82,37.88,37.8,37.86,856027.0,36.6923,36.7505,36.6729,36.7311,856027.0
2024-04-26 15:55:00,37.86,37.87,37.81,37.81,2000225.0,36.7311,36.7408,36.6826,36.6826,2000225.0
2024-04-29 09:30:00,37.84,37.99,37.76,37.86,750460.0,36.7117,36.8572,36.634,36.7311,750460.0
2024-04-29 09:35:00,37.86,37.9,37.73,37.89,871795.0,36.7311,36.7699,36.6049,36.7602,871795.0
2024-04-29 09:40:00,37.89,37.93,37.82,37.88,316545.0,36.7602,36.799,36.6923,36.7505,316545.0
2024-04-29 09:45:00,37.88,37.99,37.86,37.98,396869.0,36.7505,36.8572,36.7311,36.8475,396869.0
2024-04-29 09:50:00,37.99,38.03,37.95,38.01,331335.0,36.8572,36.896,36.8184,36.8766,331335.0
2024-04-29 09:55:00,38.01,38.03,37.95,37.98,207572.0,36.8766,36.896,36.8184,36.8475,207572.0
2024-04-29 10:00:00,37.99,38.06,37.96,38.03,338487.0,36.8572,36.9251,36.8281,36.896,338487.0
2024-04-29 10:05:00,38.03,38.06,38.0,38.01,348090.0,36.896,36.9251,36.8669,36.8766,348090.0
2024-04-29 10:10:00,38.0,38.03,37.99,38.01,166059.0,36.8669,36.896,36.8572,36.8766,166059.0
2024-04-29 10:15:00,38.01,38.03,38.0,38.01,137702.0,36.8766,36.896,36.8669,36.8766,137702.0
2024-04-29 10:20:00,38.01,38.02,37.96,37.97,262009.0,36.8766,36.8863,36.8281,36.8378,262009.0
2024-04-29 10:25:00,37.97,37.99,37.95,37.97,195734.0,36.8378,36.8572,36.8184,36.8378,195734.0
2024-04-29 10:30:00,37.97,38.0,37.95,37.99,182928.0,36.8378,36.8669,36.8184,36.8572,182928.0
2024-04-29 10:35:00,37.98,37.99,37.92,37.94,218598.0,36.8475,36.8572,36.7893,36.8087,218598.0
2024-04-29 10:40:00,37.95,37.96,37.94,37.96,168779.0,36.8184,36.8281,36.8087,36.8281,168779.0
2024-04-29 10:45:00,37.96,37.97,37.93,37.96,201453.0,36.8281,36.8378,36.799,36.8281,201453.0
2024-04-29 10:50:00,37.95,37.96,37.93,37.94,176571.0,36.8184,36.8281,36.799,36.8087,176571.0
2024-04-29 10:55:00,37.95,37.96,37.91,37.94,180359.0,36.8184,36.8281,36.7796,36.8087,180359.0
2024-04-29 11:00:00,37.93,37.96,37.93,37.94,164813.0,36.799,36.8281,36.799,36.8087,164813.0
2024-04-29 11:05:00,37.95,37.96,37.92,37.94,160392.0,36.8184,36.8281,36.7893,36.8087,160392.0
2024-04-29 11:10:00,37.95,37.95,37.9,37.91,207286.0,36.8184,36.8184,36.7699,36.7796,207286.0
2024-04-29 11:15:00,37.91,37.93,37.9,37.91,130592.0,36.7796,36.799,36.7699,36.7796,130592.0
2024-04-29 11:20:00,37.91,37.93,37.87,37.87,254028.0,36.7796,36.799,36.7408,36.7408,254028.0
2024-04-29 11:25:00,37.87,37.91,37.86,37.9,253445.0,36.7408,36.7796,36.7311,36.7699,253445.0
2024-04-29 11:30:00,37.9,37.91,37.87,37.88,169460.0,36.7699,36.7796,36.7408,36.7505,169460.0
2024-04-29 11:35:00,37.88,37.9,37.86,37.88,131228.0,36.7505,36.7699,36.7311,36.7505,131228.0
2024-04-29 11:40:00,37.89,37.89,37.84,37.84,98591.0,36.7602,36.7602,36.7117,36.7117,98591.0
2024-04-29 11:45:00,37.84,37.85,37.83,37.84,77851.0,36.7117,36.7214,36.702,36.7117,77851.0
2024-04-29 11:50:00,37.84,37.86,37.82,37.83,108636.0,36.7117,36.7311,36.6923,36.702,108636.0
2024-04-29 11:55:00,37.83,37.83,37.8,37.81,298258.0,36.702,36.702,36.6729,36.6826,298258.0
2024-04-29 12:00:00,37.8,37.8,37.78,37.8,407342.0,36.6729,36.6729,36.6535,36.6729,407342.0
2024-04-29 12:05:00,37.8,37.8,37.78,37.8,137784.0,36.6729,36.6729,36.6535,36.6729,137784.0
2024-04-29 12:10:00,37.8,37.8,37.78,37.8,87214.0,36.6729,36.6729,36.6535,36.6729,87214.0
2024-04-29 12:15:00,37.8,37.8,37.78,37.8,81215.0,36.6729,36.6729,36.6535,36.6729,81215.0
2024-04-29 12:20:00,37.8,37.8,37.78,37.79,65543.0,36.6729,36.6729,36.6535,36.6632,65543.0
2024-04-29 12:25:00,37.79,37.79,37.76,37.77,90156.0,36.6632,36.6632,36.634,36.6438,90156.0
2024-04-29 12:30:00,37.77,37.79,37.75,37.78,186621.0,36.6438,36.6632,36.6243,36.6535,186621.0
2024-04-29 12:35:00,37.79,37.8,37.77,37.78,129129.0,36.6632,36.6729,36.6438,36.6535,129129.0
2024-04-29 12:40:00,37.78,37.79,37.75,37.75,150383.0,36.6535,36.6632,36.6243,36.6243,150383.0
2024-04-29 12:45:00,37.76,37.77,37.72,37.73,155447.0,36.634,36.6438,36.5952,36.6049,155447.0
2024-04-29 12:50:00,37.73,37.74,37.71,37.72,124236.0,36.6049,36.6146,36.5855,36.5952,124236.0
2024-04-29 12:55:00,37.72,37.73,37.71,37.72,112652.0,36.5952,36.6049,36.5855,36.5952,112652.0
2024-04-29 13:00:00,37.72,37.75,37.71,37.75,160998.0,36.5952,36.6243,36.5855,36.6243,160998.0
2024-04-29 13:05:00,37.74,37.75,37.72,37.75,109877.0,36.6146,36.6243,36.5952,36.6243,109877.0
2024-04-29 13:10:00,37.74,37.75,37.71,37.71,135878.0,36.6146,36.6243,36.5855,36.5855,135878.0
2024-04-29 13:15:00,37.71,37.73,37.7,37.73,132861.0,36.5855,36.6049,36.5758,36.6049,132861.0
2024-04-29 13:20:00,37.73,37.75,37.72,37.75,99117.0,36.6049,36.6243,36.5952,36.6243,99117.0
2024-04-29 13:25:00,37.75,37.76,37.72,37.76,134333.0,36.6243,36.634,36.5952,36.634,134333.0
2024-04-29 13:30:00,37.76,37.77,37.74,37.77,78071.0,36.634,36.6438,36.6146,36.6438,78071.0
2024-04-29 13:35:00,37.77,37.8,37.76,37.77,196724.0,36.6438,36.6729,36.634,36.6438,196724.0
2024-04-29 13:40:00,37.77,37.8,37.77,37.77,163548.0,36.6438,36.6729,36.6438,36.6438,163548.0
2024-04-29 13:45:00,37.78,37.79,37.74,37.77,478074.0,36.6535,36.6632,36.6146,36.6438,478074.0
2024-04-29 13:50:00,37.76,37.78,37.75,37.77,146863.0,36.634,36.6535,36.6243,36.6438,146863.0
2024-04-29 13:55:00,37.77,37.77,37.7,37.7,212472.0,36.6438,36.6438,36.5758,36.5758,212472.0
2024-04-29 14:00:00,37.7,37.74,37.69,37.73,245655.0,36.5758,36.6146,36.5661,36.6049,245655.0
2024-04-29 14:05:00,37.73,37.75,37.72,37.75,381770.0,36.6049,36.6243,36.5952,36.6243,381770.0
2024-04-29 14:10:00,37.75,37.76,37.72,37.75,165985.0,36.6243,36.634,36.5952,36.6243,165985.0
2024-04-29 14:15:00,37.74,37.76,37.72,37.73,177483.0,36.6146,36.634,36.5952,36.6049,177483.0
2024-04-29 14:20:00,37.74,37.75,37.71,37.72,169456.0,36.6146,36.6243,36.5855,36.5952,169456.0
2024-04-29 14:25:00,37.72,37.74,37.7,37.71,169510.0,36.5952,36.6146,36.5758,36.5855,169510.0
2024-04-29 14:30:00,37.72,37.72,37.62,37.66,338981.0,36.5952,36.5952,36.4982,36.537,338981.0
2024-04-29 14:35:00,37.66,37.66,37.62,37.66,453102.0,36.537,36.537,36.4982,36.537,453102.0
2024-04-29 14:40:00,37.66,37.7,37.66,37.68,118459.0,36.537,36.5758,36.537,36.5564,118459.0
2024-04-29 14:45:00,37.69,37.7,37.67,37.69,149952.0,36.5661,36.5758,36.5467,36.5661,149952.0
2024-04-29 14:50:00,37.69,37.71,37.65,37.66,251160.0,36.5661,36.5855,36.5273,36.537,251160.0
2024-04-29 14:55:00,37.65,37.67,37.62,37.63,146283.0,36.5273,36.5467,36.4982,36.5079,146283.0
2024-04-29 15:00:00,37.62,37.62,37.47,37.5,600217.0,36.4982,36.4982,36.3527,36.3818,600217.0
2024-04-29 15:05:00,37.5,37.51,37.45,37.51,450833.0,36.3818,36.3915,36.3333,36.3915,450833.0
2024-04-29 15:10:00,37.51,37.52,37.45,37.5,616477.0,36.3915,36.4012,36.3333,36.3818,616477.0
2024-04-29 15:15:00,37.5,37.53,37.49,37.53,245787.0,36.3818,36.4109,36.3721,36.4109,245787.0
2024-04-29 15:20:00,37.53,37.56,37.52,37.52,214791.0,36.4109,36.44,36.4012,36.4012,214791.0
2024-04-29 15:25:00,37.52,37.54,37.48,37.51,347291.0,36.4012,36.4206,36.3624,36.3915,347291.0
2024-04-29 15:30:00,37.51,37.55,37.49,37.55,290725.0,36.3915,36.4303,36.3721,36.4303,290725.0
2024-04-29 15:35:00,37.55,37.56,37.5,37.52,393932.0,36.4303,36.44,36.3818,36.4012,393932.0
2024-04-29 15:40:00,37.52,37.55,37.49,37.53,498548.0,36.4012,36.4303,36.3721,36.4109,498548.0
2024-04-29 15:45:00,37.52,37.53,37.47,37.48,516770.0,36.4012,36.4109,36.3527,36.3624,516770.0
2024-04-29 15:50:00,37.47,37.52,37.47,37.52,820590.0,36.3527,36.4012,36.3527,36.4012,820590.0
2024-04-29 15:55:00,37.52,37.56,37.49,37.56,1829828.0,36.4012,36.44,36.3721,36.44,1829828.0
2024-04-30 09:30:00,37.34,37.52,37.34,37.41,794306.0,36.2266,36.4012,36.2266,36.2945,794306.0
2024-04-30 09:35:00,37.4,37.57,37.31,37.47,524659.0,36.2848,36.4497,36.1975,36.3527,524659.0
2024-04-30 09:40:00,37.47,37.57,37.46,37.55,205847.0,36.3527,36.4497,36.343,36.4303,205847.0
2024-04-30 09:45:00,37.55,37.58,37.48,37.48,252408.0,36.4303,36.4594,36.3624,36.3624,252408.0
2024-04-30 09:50:00,37.48,37.52,37.41,37.41,238211.0,36.3624,36.4012,36.2945,36.2945,238211.0
2024-04-30 09:55:00,37.41,37.45,37.38,37.44,296224.0,36.2945,36.3333,36.2654,36.3236,296224.0
2024-04-30 10:00:00,37.43,37.47,37.38,37.43,284321.0,36.3139,36.3527,36.2654,36.3139,284321.0
2024-04-30 10:05:00,37.43,37.5,37.43,37.46,218149.0,36.3139,36.3818,36.3139,36.343,218149.0
2024-04-30 10:10:00,37.47,37.49,37.45,37.47,189999.0,36.3527,36.3721,36.3333,36.3527,189999.0
2024-04-30 10:15:00,37.47,37.57,37.45,37.53,239908.0,36.3527,36.4497,36.3333,36.4109,239908.0
2024-04-30 10:20:00,37.54,37.6,37.52,37.55,316170.0,36.4206,36.4788,36.4012,36.4303,316170.0
2024-04-30 10:25:00,37.55,37.57,37.48,37.48,166414.0,36.4303,36.4497,36.3624,36.3624,166414.0
2024-04-30 10:30:00,37.48,37.5,37.45,37.48,261449.0,36.3624,36.3818,36.3333,36.3624,261449.0
2024-04-30 10:35:00,37.48,37.52,37.45,37.52,147653.0,36.3624,36.4012,36.3333,36.4012,147653.0
2024-04-30 10:40:00,37.51,37.59,37.51,37.59,139223.0,36.3915,36.4691,36.3915,36.4691,139223.0
2024-04-30 10:45:00,37.59,37.65,37.58,37.63,240365.0,36.4691,36.5273,36.4594,36.5079,240365.0
2024-04-30 10:50:00,37.63,37.67,37.63,37.66,308402.0,36.5079,36.5467,36.5079,36.537,308402.0
2024-04-30 10:55:00,37.66,37.66,37.62,37.64,177451.0,36.537,36.537,36.4982,36.5176,177451.0
2024-04-30 11:00:00,37.65,37.65,37.61,37.65,139190.0,36.5273,36.5273,36.4885,36.5273,139190.0
2024-04-30 11:05:00,37.65,37.65,37.53,37.54,295065.0,36.5273,36.5273,36.4109,36.4206,295065.0
2024-04-30 11:10:00,37.55,37.56,37.49,37.52,266662.0,36.4303,36.44,36.3721,36.4012,266662.0
2024-04-30 11:15:00,37.52,37.58,37.48,37.54,132949.0,36.4012,36.4594,36.3624,36.4206,132949.0
2024-04-30 11:20:00,37.54,37.55,37.52,37.55,90470.0,36.4206,36.4303,36.4012,36.4303,90470.0
2024-04-30 11:25:00,37.55,37.56,37.5,37.52,193440.0,36.4303,36.44,36.3818,36.4012,193440.0
2024-04-30 11:30:00,37.52,37.52,37.47,37.5,163397.0,36.4012,36.4012,36.3527,36.3818,163397.0
2024-04-30 11:35:00,37.5,37.52,37.48,37.5,108841.0,36.3818,36.4012,36.3624,36.3818,108841.0
2024-04-30 11:40:00,37.5,37.51,37.47,37.48,88687.0,36.3818,36.3915,36.3527,36.3624,88687.0
2024-04-30 11:45:00,37.48,37.49,37.45,37.45,178964.0,36.3624,36.3721,36.3333,36.3333,178964.0
2024-04-30 11:50:00,37.45,37.46,37.42,37.45,98960.0,36.3333,36.343,36.3042,36.3333,98960.0
2024-04-30 11:55:00,37.45,37.51,37.45,37.47,169625.0,36.3333,36.3915,36.3333,36.3527,169625.0
2024-04-30 12:00:00,37.46,37.47,37.43,37.43,104860.0,36.343,36.3527,36.3139,36.3139,104860.0
2024-04-30 12:05:00,37.43,37.45,37.41,37.44,131969.0,36.3139,36.3333,36.2945,36.3236,131969.0
2024-04-30 12:10:00,37.44,37.45,37.42,37.45,91711.0,36.3236,36.3333,36.3042,36.3333,91711.0
2024-04-30 12:15:00,37.44,37.45,37.41,37.42,102827.0,36.3236,36.3333,36.2945,36.3042,102827.0
2024-04-30 12:20:00,37.42,37.45,37.41,37.43,116807.0,36.3042,36.3333,36.2945,36.3139,116807.0
2024-04-30 12:25:00,37.43,37.47,37.4,37.41,186727.0,36.3139,36.3527,36.2848,36.2945,186727.0
2024-04-30 12:30:00,37.41,37.42,37.28,37.29,145932.0,36.2945,36.3042,36.1684,36.1781,145932.0
2024-04-30 12:35:00,37.29,37.34,37.28,37.33,107672.0,36.1781,36.2266,36.1684,36.2169,107672.0
2024-04-30 12:40:00,37.33,37.34,37.28,37.3,116215.0,36.2169,36.2266,36.1684,36.1878,116215.0
2024-04-30 12:45:00,37.3,37.31,37.27,37.3,170615.0,36.1878,36.1975,36.1587,36.1878,170615.0
2024-04-30 12:50:00,37.3,37.32,37.27,37.27,192283.0,36.1878,36.2072,36.1587,36.1587,192283.0
2024-04-30 12:55:00,37.27,37.3,37.27,37.27,154268.0,36.1587,36.1878,36.1587,36.1587,154268.0
2024-04-30 13:00:00,37.27,37.3,37.24,37.28,126548.0,36.1587,36.1878,36.1296,36.1684,126548.0
2024-04-30 13:05:00,37.28,37.32,37.27,37.29,342085.0,36.1684,36.2072,36.1587,36.1781,342085.0
2024-04-30 13:10:00,37.28,37.3,37.24,37.28,124161.0,36.1684,36.1878,36.1296,36.1684,124161.0
2024-04-30 13:15:00,37.27,37.28,37.25,37.28,185485.0,36.1587,36.1684,36.1393,36.1684,185485.0
2024-04-30 13:20:00,37.28,37.3,37.27,37.29,213597.0,36.1684,36.1878,36.1587,36.1781,213597.0
2024-04-30 13:25:00,37.29,37.3,37.28,37.29,120140.0,36.1781,36.1878,36.1684,36.1781,120140.0
2024-04-30 13:30:00,37.29,37.3,37.27,37.3,94968.0,36.1781,36.1878,36.1587,36.1878,94968.0
2024-04-30 13:35:00,37.3,37.3,37.28,37.3,230370.0,36.1878,36.1878,36.1684,36.1878,230370.0
2024-04-30 13:40:00,37.3,37.35,37.29,37.34,394833.0,36.1878,36.2363,36.1781,36.2266,394833.0
2024-04-30 13:45:00,37.33,37.35,37.31,37.33,136695.0,36.2169,36.2363,36.1975,36.2169,136695.0
2024-04-30 13:50:00,37.33,37.36,37.32,37.36,512481.0,36.2169,36.246,36.2072,36.246,512481.0
2024-04-30 13:55:00,37.36,37.37,37.33,37.37,139347.0,36.246,36.2557,36.2169,36.2557,139347.0
2024-04-30 14:00:00,37.37,37.37,37.34,37.36,234765.0,36.2557,36.2557,36.2266,36.246,234765.0
2024-04-30 14:05:00,37.36,37.36,37.3,37.3,129078.0,36.246,36.246,36.1878,36.1878,129078.0
2024-04-30 14:10:00,37.31,37.32,37.29,37.3,149964.0,36.1975,36.2072,36.1781,36.1878,149964.0
2024-04-30 14:15:00,37.3,37.3,37.26,37.29,150710.0,36.1878,36.1878,36.149,36.1781,150710.0
2024-04-30 14:20:00,37.29,37.31,37.26,37.27,142915.0,36.1781,36.1975,36.149,36.1587,142915.0
2024-04-30 14:25:00,37.27,37.28,37.2,37.23,274759.0,36.1587,36.1684,36.0907,36.1199,274759.0
2024-04-30 14:30:00,37.23,37.25,37.17,37.22,1260849.0,36.1199,36.1393,36.0616,36.1102,1260849.0
2024-04-30 14:35:00,37.22,37.25,37.21,37.22,390677.0,36.1102,36.1393,36.1004,36.1102,390677.0
2024-04-30 14:40:00,37.23,37.23,37.17,37.18,388945.0,36.1199,36.1199,36.0616,36.0713,388945.0
2024-04-30 14:45:00,37.18,37.19,37.13,37.15,291233.0,36.0713,36.081,36.0228,36.0422,291233.0
2024-04-30 14:50:00,37.14,37.16,37.1,37.15,319587.0,36.0325,36.0519,35.9937,36.0422,319587.0
2024-04-30 14:55:00,37.15,37.17,37.12,37.14,191998.0,36.0422,36.0616,36.0131,36.0325,191998.0
2024-04-30 15:00:00,37.14,37.17,37.13,37.17,281479.0,36.0325,36.0616,36.0228,36.0616,281479.0
2024-04-30 15:05:00,37.17,37.18,37.14,37.16,134984.0,36.0616,36.0713,36.0325,36.0519,134984.0
2024-04-30 15:10:00,37.16,37.17,37.12,37.13,166255.0,36.0519,36.0616,36.0131,36.0228,166255.0
2024-04-30 15:15:00,37.13,37.13,37.08,37.09,301326.0,36.0228,36.0228,35.9743,35.984,301326.0
2024-04-30 15:20:00,37.09,37.13,37.07,37.09,220109.0,35.984,36.0228,35.9646,35.984,220109.0
2024-04-30 15:25:00,37.09,37.11,37.07,37.09,382313.0,35.984,36.0034,35.9646,35.984,382313.0
2024-04-30 15:30:00,37.09,37.1,37.06,37.09,281340.0,35.984,35.9937,35.9549,35.984,281340.0
2024-04-30 15:35:00,37.09,37.09,37.04,37.08,332789.0,35.984,35.984,35.9355,35.9743,332789.0
2024-04-30 15:40:00,37.08,37.1,37.06,37.07,413163.0,35.9743,35.9937,35.9549,35.9646,413163.0
2024-04-30 15:45:00,37.07,37.09,37.03,37.09,546573.0,35.9646,35.984,35.9258,35.984,546573.0
2024-04-30 15:50:00,37.09,37.09,37.02,37.05,976586.0,35.984,35.984,35.9161,35.9452,976586.0
2024-04-30 15:55:00,37.06,37.08,36.98,37.01,2090931.0,35.9549,35.9743,35.8773,35.9064,2090931.0
2024-05-01 09:30:00,37.21,37.41,37.02,37.19,898707.0,36.1004,36.2945,35.9161,36.081,898707.0
2024-05-01 09:35:00,37.18,37.24,37.11,37.18,490439.0,36.0713,36.1296,36.0034,36.0713,490439.0
2024-05-01 09:40:00,37.18,37.21,37.07,37.14,426957.0,36.0713,36.1004,35.9646,36.0325,426957.0
2024-05-01 09:45:00,37.15,37.16,36.96,36.99,466685.0,36.0422,36.0519,35.8579,35.887,466685.0
2024-05-01 09:50:00,37.0,37.01,36.92,36.96,462884.0,35.8967,35.9064,35.8191,35.8579,462884.0
2024-05-01 09:55:00,36.96,37.06,36.93,37.05,314968.0,35.8579,35.9549,35.8288,35.9452,314968.0
2024-05-01 10:00:00,37.05,37.08,36.97,37.08,297139.0,35.9452,35.9743,35.8676,35.9743,297139.0
2024-05-01 10:05:00,37.08,37.15,37.07,37.12,174621.0,35.9743,36.0422,35.9646,36.0131,174621.0
2024-05-01 10:10:00,37.13,37.13,37.07,37.12,216787.0,36.0228,36.0228,35.9646,36.0131,216787.0
2024-05-01 10:15:00,37.11,37.13,37.06,37.08,162115.0,36.0034,36.0228,35.9549,35.9743,162115.0
2024-05-01 10:20:00,37.08,37.1,37.05,37.05,141328.0,35.9743,35.9937,35.9452,35.9452,141328.0
2024-05-01 10:25:00,37.05,37.08,37.03,37.05,163614.0,35.9452,35.9743,35.9258,35.9452,163614.0
2024-05-01 10:30:00,37.04,37.06,37.03,37.05,183554.0,35.9355,35.9549,35.9258,35.9452,183554.0
2024-05-01 10:35:00,37.05,37.08,37.03,37.05,143088.0,35.9452,35.9743,35.9258,35.9452,143088.0
2024-05-01 10:40:00,37.04,37.05,37.01,37.05,112520.0,35.9355,35.9452,35.9064,35.9452,112520.0
2024-05-01 10:45:00,37.04,37.09,37.02,37.09,196349.0,35.9355,35.984,35.9161,35.984,196349.0
2024-05-01 10:50:00,37.09,37.09,37.03,37.07,195170.0,35.984,35.984,35.9258,35.9646,195170.0
2024-05-01 10:55:00,37.07,37.09,37.06,37.08,106122.0,35.9646,35.984,35.9549,35.9743,106122.0
2024-05-01 11:00:00,37.08,37.1,37.07,37.09,117820.0,35.9743,35.9937,35.9646,35.984,117820.0
2024-05-01 11:05:00,37.09,37.1,37.05,37.06,100293.0,35.984,35.9937,35.9452,35.9549,100293.0
2024-05-01 11:10:00,37.07,37.07,37.01,37.03,196605.0,35.9646,35.9646,35.9064,35.9258,196605.0
2024-05-01 11:15:00,37.02,37.04,37.0,37.02,158309.0,35.9161,35.9355,35.8967,35.9161,158309.0
2024-05-01 11:20:00,37.02,37.07,37.02,37.05,138381.0,35.9161,35.9646,35.9161,35.9452,138381.0
2024-05-01 11:25:00,37.05,37.08,37.05,37.08,103485.0,35.9452,35.9743,35.9452,35.9743,103485.0
2024-05-01 11:30:00,37.07,37.09,37.05,37.06,256183.0,35.9646,35.984,35.9452,35.9549,256183.0
2024-05-01 11:35:00,37.06,37.06,37.02,37.04,243354.0,35.9549,35.9549,35.9161,35.9355,243354.0
2024-05-01 11:40:00,37.04,37.05,37.01,37.03,236457.0,35.9355,35.9452,35.9064,35.9258,236457.0
2024-05-01 11:45:00,37.02,37.03,37.0,37.01,396552.0,35.9161,35.9258,35.8967,35.9064,396552.0
2024-05-01 11:50:00,37.01,37.01,36.97,37.0,575752.0,35.9064,35.9064,35.8676,35.8967,575752.0
2024-05-01 11:55:00,37.0,37.08,36.99,37.05,298167.0,35.8967,35.9743,35.887,35.9452,298167.0
2024-05-01 12:00:00,37.05,37.07,37.03,37.04,178106.0,35.9452,35.9646,35.9258,35.9355,178106.0
2024-05-01 12:05:00,37.04,37.05,36.99,37.02,79203.0,35.9355,35.9452,35.887,35.9161,79203.0
2024-05-01 12:10:00,37.01,37.04,37.01,37.02,276808.0,35.9064,35.9355,35.9064,35.9161,276808.0
2024-05-01 12:15:00,37.03,37.03,36.97,36.98,132910.0,35.9258,35.9258,35.8676,35.8773,132910.0
2024-05-01 12:20:00,36.97,36.98,36.92,36.94,250019.0,35.8676,35.8773,35.8191,35.8385,250019.0
2024-05-01 12:25:00,36.93,36.95,36.93,36.94,170471.0,35.8288,35.8482,35.8288,35.8385,170471.0
2024-05-01 12:30:00,36.94,36.97,36.93,36.95,151720.0,35.8385,35.8676,35.8288,35.8482,151720.0
2024-05-01 12:35:00,36.95,36.95,36.93,36.94,183198.0,35.8482,35.8482,35.8288,35.8385,183198.0
2024-05-01 12:40:00,36.94,36.94,36.91,36.94,170896.0,35.8385,35.8385,35.8094,35.8385,170896.0
2024-05-01 12:45:00,36.94,36.95,36.92,36.93,126284.0,35.8385,35.8482,35.8191,35.8288,126284.0
2024-05-01 12:50:00,36.93,36.93,36.91,36.93,79534.0,35.8288,35.8288,35.8094,35.8288,79534.0
2024-05-01 12:55:00,36.93,36.93,36.91,36.91,108822.0,35.8288,35.8288,35.8094,35.8094,108822.0
2024-05-01 13:00:00,36.91,36.93,36.84,36.86,198149.0,35.8094,35.8288,35.7415,35.7609,198149.0
2024-05-01 13:05:00,36.86,36.86,36.82,36.84,331741.0,35.7609,35.7609,35.7221,35.7415,331741.0
2024-05-01 13:10:00,36.84,36.85,36.81,36.82,109515.0,35.7415,35.7512,35.7124,35.7221,109515.0
2024-05-01 13:15:00,36.82,36.83,36.77,36.8,315657.0,35.7221,35.7318,35.6736,35.7027,315657.0
2024-05-01 13:20:00,36.8,36.86,36.8,36.86,228182.0,35.7027,35.7609,35.7027,35.7609,228182.0
2024-05-01 13:25:00,36.86,36.89,36.84,36.88,69500.0,35.7609,35.79,35.7415,35.7803,69500.0
2024-05-01 13:30:00,36.88,36.95,36.87,36.95,192379.0,35.7803,35.8482,35.7706,35.8482,192379.0
2024-05-01 13:35:00,36.94,37.01,36.94,36.98,149115.0,35.8385,35.9064,35.8385,35.8773,149115.0
2024-05-01 13:40:00,36.98,36.98,36.95,36.96,73594.0,35.8773,35.8773,35.8482,35.8579,73594.0
2024-05-01 13:45:00,36.95,36.96,36.93,36.94,104457.0,35.8482,35.8579,35.8288,35.8385,104457.0
2024-05-01 13:50:00,36.94,36.96,36.89,36.9,320694.0,35.8385,35.8579,35.79,35.7997,320694.0
2024-05-01 13:55:00,36.91,36.95,36.89,36.94,265985.0,35.8094,35.8482,35.79,35.8385,265985.0
2024-05-01 14:00:00,36.94,37.0,36.89,36.97,437608.0,35.8385,35.8967,35.79,35.8676,437608.0
2024-05-01 14:05:00,36.98,37.0,36.91,36.95,148501.0,35.8773,35.8967,35.8094,35.8482,148501.0
2024-05-01 14:10:00,36.95,36.98,36.89,36.91,211019.0,35.8482,35.8773,35.79,35.8094,211019.0
2024-05-01 14:15:00,36.91,36.95,36.91,36.93,146739.0,35.8094,35.8482,35.8094,35.8288,146739.0
2024-05-01 14:20:00,36.94,36.95,36.91,36.95,132459.0,35.8385,35.8482,35.8094,35.8482,132459.0
2024-05-01 14:25:00,36.95,37.04,36.93,37.04,449120.0,35.8482,35.9355,35.8288,35.9355,449120.0
2024-05-01 14:30:00,37.04,37.14,36.89,37.13,500483.0,35.9355,36.0325,35.79,36.0228,500483.0
2024-05-01 14:35:00,37.13,37.18,36.92,37.18,732940.0,36.0228,36.0713,35.8191,36.0713,732940.0
2024-05-01 14:40:00,37.18,37.42,37.15,37.41,640795.0,36.0713,36.3042,36.0422,36.2945,640795.0
2024-05-01 14:45:00,37.41,37.43,37.27,37.42,432808.0,36.2945,36.3139,36.1587,36.3042,432808.0
2024-05-01 14:50:00,37.41,37.48,37.41,37.47,272061.0,36.2945,36.3624,36.2945,36.3527,272061.0
2024-05-01 14:55:00,37.47,37.49,37.4,37.47,740482.0,36.3527,36.3721,36.2848,36.3527,740482.0
2024-05-01 15:00:00,37.48,37.51,37.36,37.38,806959.0,36.3624,36.3915,36.246,36.2654,806959.0
2024-05-01 15:05:00,37.38,37.44,37.33,37.39,394383.0,36.2654,36.3236,36.2169,36.2751,394383.0
2024-05-01 15:10:00,37.4,37.42,37.33,37.39,442167.0,36.2848,36.3042,36.2169,36.2751,442167.0
2024-05-01 15:15:00,37.4,37.43,37.34,37.38,456464.0,36.2848,36.3139,36.2266,36.2654,456464.0
2024-05-01 15:20:00,37.37,37.39,37.26,37.38,450709.0,36.2557,36.2751,36.149,36.2654,450709.0
2024-05-01 15:25:00,37.38,37.41,37.34,37.37,851999.0,36.2654,36.2945,36.2266,36.2557,851999.0
2024-05-01 15:30:00,37.37,37.37,37.2,37.22,1159816.0,36.2557,36.2557,36.0907,36.1102,1159816.0
2024-05-01 15:35:00,37.22,37.24,37.11,37.16,422185.0,36.1102,36.1296,36.0034,36.0519,422185.0
2024-05-01 15:40:00,37.16,37.21,37.11,37.16,536675.0,36.0519,36.1004,36.0034,36.0519,536675.0
2024-05-01 15:45:00,37.16,37.2,37.09,37.17,488866.0,36.0519,36.0907,35.984,36.0616,488866.0
2024-05-01 15:50:00,37.16,37.17,37.0,37.02,846154.0,36.0519,36.0616,35.8967,35.9161,846154.0
2024-05-01 15:55:00,37.02,37.06,36.93,36.95,1811492.0,35.9161,35.9549,35.8288,35.8482,1811492.0
2024-05-02 09:30:00,37.37,37.49,37.35,37.37,867492.0,36.2557,36.3721,36.2363,36.2557,867492.0
2024-05-02 09:35:00,37.36,37.36,37.17,37.25,392870.0,36.246,36.246,36.0616,36.1393,392870.0
2024-05-02 09:40:00,37.24,37.29,37.08,37.1,393315.0,36.1296,36.1781,35.9743,35.9937,393315.0
2024-05-02 09:45:00,37.11,37.15,37.03,37.13,231998.0,36.0034,36.0422,35.9258,36.0228,231998.0
2024-05-02 09:50:00,37.13,37.17,37.09,37.12,271285.0,36.0228,36.0616,35.984,36.0131,271285.0
2024-05-02 09:55:00,37.12,37.17,37.09,37.15,469748.0,36.0131,36.0616,35.984,36.0422,469748.0
2024-05-02 10:00:00,37.15,37.15,37.0,37.02,254477.0,36.0422,36.0422,35.8967,35.9161,254477.0
2024-05-02 10:05:00,37.03,37.06,36.91,36.93,381893.0,35.9258,35.9549,35.8094,35.8288,381893.0
2024-05-02 10:10:00,36.94,37.03,36.92,36.96,251658.0,35.8385,35.9258,35.8191,35.8579,251658.0
2024-05-02 10:15:00,36.97,36.99,36.92,36.96,481111.0,35.8676,35.887,35.8191,35.8579,481111.0
2024-05-02 10:20:00,36.95,36.99,36.89,36.95,396962.0,35.8482,35.887,35.79,35.8482,396962.0
2024-05-02 10:25:00,36.96,37.02,36.94,37.0,360293.0,35.8579,35.9161,35.8385,35.8967,360293.0
2024-05-02 10:30:00,37.0,37.0,36.95,36.98,317150.0,35.8967,35.8967,35.8482,35.8773,317150.0
2024-05-02 10:35:00,36.98,36.99,36.94,36.96,245146.0,35.8773,35.887,35.8385,35.8579,245146.0
2024-05-02 10:40:00,36.97,36.97,36.81,36.83,359677.0,35.8676,35.8676,35.7124,35.7318,359677.0
2024-05-02 10:45:00,36.83,36.88,36.81,36.87,222000.0,35.7318,35.7803,35.7124,35.7706,222000.0
2024-05-02 10:50:00,36.87,36.88,36.82,36.84,339532.0,35.7706,35.7803,35.7221,35.7415,339532.0
2024-05-02 10:55:00,36.83,36.89,36.82,36.85,301746.0,35.7318,35.79,35.7221,35.7512,301746.0
2024-05-02 11:00:00,36.85,36.92,36.84,36.9,258098.0,35.7512,35.8191,35.7415,35.7997,258098.0
2024-05-02 11:05:00,36.9,36.92,36.88,36.92,258352.0,35.7997,35.8191,35.7803,35.8191,258352.0
2024-05-02 11:10:00,36.91,36.94,36.86,36.88,279793.0,35.8094,35.8385,35.7609,35.7803,279793.0
2024-05-02 11:15:00,36.88,36.9,36.86,36.9,256839.0,35.7803,35.7997,35.7609,35.7997,256839.0
2024-05-02 11:20:00,36.9,36.92,36.87,36.87,259192.0,35.7997,35.8191,35.7706,35.7706,259192.0
2024-05-02 11:25:00,36.88,36.88,36.8,36.82,241414.0,35.7803,35.7803,35.7027,35.7221,241414.0
2024-05-02 11:30:00,36.82,36.83,36.73,36.75,313122.0,35.7221,35.7318,35.6348,35.6542,313122.0
2024-05-02 11:35:00,36.75,36.75,36.7,36.72,221714.0,35.6542,35.6542,35.6057,35.6251,221714.0
2024-05-02 11:40:00,36.72,36.77,36.72,36.76,244682.0,35.6251,35.6736,35.6251,35.6639,244682.0
2024-05-02 11:45:00,36.76,36.8,36.75,36.79,190780.0,35.6639,35.7027,35.6542,35.693,190780.0
2024-05-02 11:50:00,36.79,36.82,36.77,36.81,192851.0,35.693,35.7221,35.6736,35.7124,192851.0
2024-05-02 11:55:00,36.81,36.81,36.76,36.77,121956.0,35.7124,35.7124,35.6639,35.6736,121956.0
2024-05-02 12:00:00,36.77,36.77,36.73,36.75,276573.0,35.6736,35.6736,35.6348,35.6542,276573.0
2024-05-02 12:05:00,36.75,36.76,36.69,36.71,203040.0,35.6542,35.6639,35.596,35.6154,203040.0
2024-05-02 12:10:00,36.72,36.73,36.69,36.7,225679.0,35.6251,35.6348,35.596,35.6057,225679.0
2024-05-02 12:15:00,36.7,36.73,36.69,36.72,183552.0,35.6057,35.6348,35.596,35.6251,183552.0
2024-05-02 12:20:00,36.72,36.76,36.71,36.74,315822.0,35.6251,35.6639,35.6154,35.6445,315822.0
2024-05-02 12:25:00,36.73,36.73,36.69,36.71,147176.0,35.6348,35.6348,35.596,35.6154,147176.0
2024-05-02 12:30:00,36.7,36.72,36.66,36.68,513843.0,35.6057,35.6251,35.5668,35.5863,513843.0
2024-05-02 12:35:00,36.68,36.73,36.65,36.72,290384.0,35.5863,35.6348,35.5571,35.6251,290384.0
2024-05-02 12:40:00,36.72,36.75,36.71,36.75,211217.0,35.6251,35.6542,35.6154,35.6542,211217.0
2024-05-02 12:45:00,36.75,36.77,36.73,36.75,146830.0,35.6542,35.6736,35.6348,35.6542,146830.0
2024-05-02 12:50:00,36.75,36.77,36.75,36.76,134774.0,35.6542,35.6736,35.6542,35.6639,134774.0
2024-05-02 12:55:00,36.75,36.77,36.73,36.76,167522.0,35.6542,35.6736,35.6348,35.6639,167522.0
2024-05-02 13:00:00,36.76,36.79,36.75,36.77,148451.0,35.6639,35.693,35.6542,35.6736,148451.0
2024-05-02 13:05:00,36.77,36.81,36.77,36.8,124837.0,35.6736,35.7124,35.6736,35.7027,124837.0
2024-05-02 13:10:00,36.81,36.89,36.8,36.88,168013.0,35.7124,35.79,35.7027,35.7803,168013.0
2024-05-02 13:15:00,36.88,36.91,36.85,36.86,160052.0,35.7803,35.8094,35.7512,35.7609,160052.0
2024-05-02 13:20:00,36.86,36.9,36.84,36.89,390302.0,35.7609,35.7997,35.7415,35.79,390302.0
2024-05-02 13:25:00,36.89,36.92,36.85,36.92,195454.0,35.79,35.8191,35.7512,35.8191,195454.0
2024-05-02 13:30:00,36.91,36.92,36.86,36.89,179155.0,35.8094,35.8191,35.7609,35.79,179155.0
2024-05-02 13:35:00,36.89,36.91,36.85,36.86,350326.0,35.79,35.8094,35.7512,35.7609,350326.0
2024-05-02 13:40:00,36.87,36.88,36.85,36.88,221550.0,35.7706,35.7803,35.7512,35.7803,221550.0
2024-05-02 13:45:00,36.88,36.89,36.85,36.87,203971.0,35.7803,35.79,35.7512,35.7706,203971.0
2024-05-02 13:50:00,36.87,36.9,36.85,36.86,256787.0,35.7706,35.7997,35.7512,35.7609,256787.0
2024-05-02 13:55:00,36.86,36.88,36.85,36.88,186748.0,35.7609,35.7803,35.7512,35.7803,186748.0
2024-05-02 14:00:00,36.88,36.89,36.84,36.86,238963.0,35.7803,35.79,35.7415,35.7609,238963.0
2024-05-02 14:05:00,36.86,36.88,36.85,36.87,522277.0,35.7609,35.7803,35.7512,35.7706,522277.0
2024-05-02 14:10:00,36.87,36.87,36.83,36.84,1141336.0,35.7706,35.7706,35.7318,35.7415,1141336.0
2024-05-02 14:15:00,36.84,36.85,36.79,36.82,361881.0,35.7415,35.7512,35.693,35.7221,361881.0
2024-05-02 14:20:00,36.82,36.84,36.81,36.83,193696.0,35.7221,35.7415,35.7124,35.7318,193696.0
2024-05-02 14:25:00,36.84,36.88,36.83,36.87,328810.0,35.7415,35.7803,35.7318,35.7706,328810.0
2024-05-02 14:30:00,36.88,36.92,36.86,36.88,339244.0,35.7803,35.8191,35.7609,35.7803,339244.0
2024-05-02 14:35:00,36.89,36.97,36.88,36.95,251136.0,35.79,35.8676,35.7803,35.8482,251136.0
2024-05-02 14:40:00,36.96,36.96,36.89,36.9,1094080.0,35.8579,35.8579,35.79,35.7997,1094080.0
2024-05-02 14:45:00,36.9,36.98,36.87,36.96,284974.0,35.7997,35.8773,35.7706,35.8579,284974.0
2024-05-02 14:50:00,36.95,36.96,36.91,36.94,472272.0,35.8482,35.8579,35.8094,35.8385,472272.0
2024-05-02 14:55:00,36.94,36.98,36.91,36.91,635512.0,35.8385,35.8773,35.8094,35.8094,635512.0
2024-05-02 15:00:00,36.91,36.92,36.82,36.85,508701.0,35.8094,35.8191,35.7221,35.7512,508701.0
2024-05-02 15:05:00,36.86,36.96,36.85,36.96,406683.0,35.7609,35.8579,35.7512,35.8579,406683.0
2024-05-02 15:10:00,36.95,36.97,36.88,36.89,304590.0,35.8482,35.8676,35.7803,35.79,304590.0
2024-05-02 15:15:00,36.89,36.93,36.85,36.87,457440.0,35.79,35.8288,35.7512,35.7706,457440.0
2024-05-02 15:20:00,36.88,36.93,36.88,36.91,365031.0,35.7803,35.8288,35.7803,35.8094,365031.0
2024-05-02 15:25:00,36.91,36.93,36.87,36.88,303302.0,35.8094,35.8288,35.7706,35.7803,303302.0
2024-05-02 15:30:00,36.87,36.88,36.83,36.83,448986.0,35.7706,35.7803,35.7318,35.7318,448986.0
2024-05-02 15:35:00,36.83,36.84,36.78,36.81,604143.0,35.7318,35.7415,35.6833,35.7124,604143.0
2024-05-02 15:40:00,36.81,36.84,36.79,36.8,449984.0,35.7124,35.7415,35.693,35.7027,449984.0
2024-05-02 15:45:00,36.8,36.85,36.78,36.84,571953.0,35.7027,35.7512,35.6833,35.7415,571953.0
2024-05-02 15:50:00,36.83,36.85,36.79,36.85,867458.0,35.7318,35.7512,35.693,35.7512,867458.0
2024-05-02 15:55:00,36.85,36.89,36.81,36.89,1777008.0,35.7512,35.79,35.7124,35.79,1777008.0
2024-05-03 09:30:00,37.25,37.53,37.23,37.3,2231247.0,36.1393,36.4109,36.1199,36.1878,2231247.0
2024-05-03 09:35:00,37.3,37.35,37.16,37.31,1287581.0,36.1878,36.2363,36.0519,36.1975,1287581.0
2024-05-03 09:40:00,37.32,37.36,37.25,37.29,814884.0,36.2072,36.246,36.1393,36.1781,814884.0
2024-05-03 09:45:00,37.29,37.44,37.24,37.41,1063026.0,36.1781,36.3236,36.1296,36.2945,1063026.0
2024-05-03 09:50:00,37.4,37.45,37.34,37.43,635335.0,36.2848,36.3333,36.2266,36.3139,635335.0
2024-05-03 09:55:00,37.42,37.47,37.4,37.41,981583.0,36.3042,36.3527,36.2848,36.2945,981583.0
2024-05-03 10:00:00,37.42,37.52,37.26,37.27,1190570.0,36.3042,36.4012,36.149,36.1587,1190570.0
2024-05-03 10:05:00,37.27,37.33,37.21,37.27,809690.0,36.1587,36.2169,36.1004,36.1587,809690.0
2024-05-03 10:10:00,37.27,37.3,37.18,37.23,616083.0,36.1587,36.1878,36.0713,36.1199,616083.0
2024-05-03 10:15:00,37.23,37.27,37.17,37.19,478644.0,36.1199,36.1587,36.0616,36.081,478644.0
2024-05-03 10:20:00,37.2,37.2,37.08,37.16,529137.0,36.0907,36.0907,35.9743,36.0519,529137.0
2024-05-03 10:25:00,37.15,37.2,37.11,37.16,440683.0,36.0422,36.0907,36.0034,36.0519,440683.0
2024-05-03 10:30:00,37.17,37.24,37.16,37.16,390167.0,36.0616,36.1296,36.0519,36.0519,390167.0
2024-05-03 10:35:00,37.16,37.21,37.15,37.16,350027.0,36.0519,36.1004,36.0422,36.0519,350027.0
2024-05-03 10:40:00,37.16,37.23,37.16,37.23,203375.0,36.0519,36.1199,36.0519,36.1199,203375.0
2024-05-03 10:45:00,37.22,37.24,37.2,37.21,207106.0,36.1102,36.1296,36.0907,36.1004,207106.0
2024-05-03 10:50:00,37.22,37.22,37.15,37.17,234165.0,36.1102,36.1102,36.0422,36.0616,234165.0
2024-05-03 10:55:00,37.17,37.23,37.16,37.18,221133.0,36.0616,36.1199,36.0519,36.0713,221133.0
2024-05-03 11:00:00,37.2,37.23,37.17,37.2,224026.0,36.0907,36.1199,36.0616,36.0907,224026.0
2024-05-03 11:05:00,37.2,37.24,37.17,37.2,367734.0,36.0907,36.1296,36.0616,36.0907,367734.0
2024-05-03 11:10:00,37.2,37.24,37.18,37.23,165175.0,36.0907,36.1296,36.0713,36.1199,165175.0
2024-05-03 11:15:00,37.22,37.23,37.19,37.2,179356.0,36.1102,36.1199,36.081,36.0907,179356.0
2024-05-03 11:20:00,37.2,37.21,37.18,37.21,342699.0,36.0907,36.1004,36.0713,36.1004,342699.0
2024-05-03 11:25:00,37.2,37.24,37.18,37.2,266526.0,36.0907,36.1296,36.0713,36.0907,266526.0
2024-05-03 11:30:00,37.21,37.24,37.2,37.23,194465.0,36.1004,36.1296,36.0907,36.1199,194465.0
2024-05-03 11:35:00,37.23,37.24,37.21,37.22,258505.0,36.1199,36.1296,36.1004,36.1102,258505.0
2024-05-03 11:40:00,37.22,37.27,37.2,37.2,272343.0,36.1102,36.1587,36.0907,36.0907,272343.0
2024-05-03 11:45:00,37.21,37.25,37.19,37.24,186127.0,36.1004,36.1393,36.081,36.1296,186127.0
2024-05-03 11:50:00,37.24,37.26,37.22,37.24,341151.0,36.1296,36.149,36.1102,36.1296,341151.0
2024-05-03 11:55:00,37.24,37.26,37.23,37.23,222619.0,36.1296,36.149,36.1199,36.1199,222619.0
2024-05-03 12:00:00,37.24,37.26,37.22,37.24,188672.0,36.1296,36.149,36.1102,36.1296,188672.0
2024-05-03 12:05:00,37.24,37.25,37.22,37.23,112242.0,36.1296,36.1393,36.1102,36.1199,112242.0
2024-05-03 12:10:00,37.24,37.25,37.2,37.23,142011.0,36.1296,36.1393,36.0907,36.1199,142011.0
2024-05-03 12:15:00,37.23,37.23,37.2,37.21,165407.0,36.1199,36.1199,36.0907,36.1004,165407.0
2024-05-03 12:20:00,37.21,37.24,37.2,37.23,148995.0,36.1004,36.1296,36.0907,36.1199,148995.0
2024-05-03 12:25:00,37.24,37.26,37.23,37.25,140552.0,36.1296,36.149,36.1199,36.1393,140552.0
2024-05-03 12:30:00,37.24,37.25,37.23,37.25,432699.0,36.1296,36.1393,36.1199,36.1393,432699.0
2024-05-03 12:35:00,37.25,37.27,37.23,37.26,143110.0,36.1393,36.1587,36.1199,36.149,143110.0
2024-05-03 12:40:00,37.27,37.28,37.24,37.25,128211.0,36.1587,36.1684,36.1296,36.1393,128211.0
2024-05-03 12:45:00,37.26,37.26,37.2,37.22,101138.0,36.149,36.149,36.0907,36.1102,101138.0
2024-05-03 12:50:00,37.21,37.23,37.18,37.2,113208.0,36.1004,36.1199,36.0713,36.0907,113208.0
2024-05-03 12:55:00,37.19,37.22,37.17,37.2,188724.0,36.081,36.1102,36.0616,36.0907,188724.0
2024-05-03 13:00:00,37.21,37.22,37.18,37.2,196306.0,36.1004,36.1102,36.0713,36.0907,196306.0
2024-05-03 13:05:00,37.2,37.22,37.18,37.2,188229.0,36.0907,36.1102,36.0713,36.0907,188229.0
2024-05-03 13:10:00,37.21,37.24,37.19,37.22,332441.0,36.1004,36.1296,36.081,36.1102,332441.0
2024-05-03 13:15:00,37.22,37.23,37.17,37.17,161312.0,36.1102,36.1199,36.0616,36.0616,161312.0
2024-05-03 13:20:00,37.17,37.19,37.15,37.15,192492.0,36.0616,36.081,36.0422,36.0422,192492.0
2024-05-03 13:25:00,37.16,37.19,37.15,37.18,128050.0,36.0519,36.081,36.0422,36.0713,128050.0
2024-05-03 13:30:00,37.18,37.2,37.16,37.19,145997.0,36.0713,36.0907,36.0519,36.081,145997.0
2024-05-03 13:35:00,37.2,37.23,37.19,37.23,108418.0,36.0907,36.1199,36.081,36.1199,108418.0
2024-05-03 13:40:00,37.23,37.27,37.22,37.25,126016.0,36.1199,36.1587,36.1102,36.1393,126016.0
2024-05-03 13:45:00,37.24,37.25,37.23,37.25,112089.0,36.1296,36.1393,36.1199,36.1393,112089.0
2024-05-03 13:50:00,37.25,37.27,37.24,37.25,165800.0,36.1393,36.1587,36.1296,36.1393,165800.0
2024-05-03 13:55:00,37.26,37.29,37.24,37.24,307467.0,36.149,36.1781,36.1296,36.1296,307467.0
2024-05-03 14:00:00,37.26,37.27,37.25,37.27,77306.0,36.149,36.1587,36.1393,36.1587,77306.0
2024-05-03 14:05:00,37.27,37.29,37.25,37.27,294059.0,36.1587,36.1781,36.1393,36.1587,294059.0
2024-05-03 14:10:00,37.27,37.27,37.23,37.25,250783.0,36.1587,36.1587,36.1199,36.1393,250783.0
2024-05-03 14:15:00,37.25,37.26,37.23,37.23,118783.0,36.1393,36.149,36.1199,36.1199,118783.0
2024-05-03 14:20:00,37.23,37.25,37.22,37.24,160185.0,36.1199,36.1393,36.1102,36.1296,160185.0
2024-05-03 14:25:00,37.23,37.26,37.22,37.23,210145.0,36.1199,36.149,36.1102,36.1199,210145.0
2024-05-03 14:30:00,37.23,37.24,37.21,37.22,149332.0,36.1199,36.1296,36.1004,36.1102,149332.0
2024-05-03 14:35:00,37.22,37.23,37.21,37.22,110598.0,36.1102,36.1199,36.1004,36.1102,110598.0
2024-05-03 14:40:00,37.22,37.22,37.18,37.19,185028.0,36.1102,36.1102,36.0713,36.081,185028.0
2024-05-03 14:45:00,37.18,37.21,37.17,37.2,152628.0,36.0713,36.1004,36.0616,36.0907,152628.0
2024-05-03 14:50:00,37.2,37.21,37.18,37.19,148174.0,36.0907,36.1004,36.0713,36.081,148174.0
2024-05-03 14:55:00,37.19,37.21,37.17,37.19,183682.0,36.081,36.1004,36.0616,36.081,183682.0
2024-05-03 15:00:00,37.19,37.19,37.15,37.16,461833.0,36.081,36.081,36.0422,36.0519,461833.0
2024-05-03 15:05:00,37.17,37.19,37.15,37.18,413065.0,36.0616,36.081,36.0422,36.0713,413065.0
2024-05-03 15:10:00,37.18,37.18,37.12,37.14,280906.0,36.0713,36.0713,36.0131,36.0325,280906.0
2024-05-03 15:15:00,37.14,37.18,37.13,37.17,272924.0,36.0325,36.0713,36.0228,36.0616,272924.0
2024-05-03 15:20:00,37.18,37.19,37.16,37.19,186297.0,36.0713,36.081,36.0519,36.081,186297.0
2024-05-03 15:25:00,37.19,37.21,37.18,37.2,109724.0,36.081,36.1004,36.0713,36.0907,109724.0
2024-05-03 15:30:00,37.19,37.2,37.16,37.16,276062.0,36.081,36.0907,36.0519,36.0519,276062.0
2024-05-03 15:35:00,37.16,37.21,37.16,37.19,305232.0,36.0519,36.1004,36.0519,36.081,305232.0
2024-05-03 15:40:00,37.2,37.23,37.19,37.2,355148.0,36.0907,36.1199,36.081,36.0907,355148.0
2024-05-03 15:45:00,37.2,37.24,37.2,37.22,431520.0,36.0907,36.1296,36.0907,36.1102,431520.0
2024-05-03 15:50:00,37.21,37.25,37.2,37.25,959460.0,36.1004,36.1393,36.0907,36.1393,959460.0
2024-05-03 15:55:00,37.25,37.27,37.23,37.23,1438984.0,36.1393,36.1587,36.1199,36.1199,1438984.0
2024-05-06 09:30:00,37.66,37.78,37.53,37.58,796766.0,36.537,36.6535,36.4109,36.4594,796766.0
2024-05-06 09:35:00,37.59,37.6,37.36,37.43,326838.0,36.4691,36.4788,36.246,36.3139,326838.0
2024-05-06 09:40:00,37.44,37.56,37.41,37.52,254506.0,36.3236,36.44,36.2945,36.4012,254506.0
2024-05-06 09:45:00,37.52,37.55,37.43,37.44,243567.0,36.4012,36.4303,36.3139,36.3236,243567.0
2024-05-06 09:50:00,37.44,37.52,37.42,37.52,141614.0,36.3236,36.4012,36.3042,36.4012,141614.0
2024-05-06 09:55:00,37.52,37.57,37.48,37.49,555486.0,36.4012,36.4497,36.3624,36.3721,555486.0
2024-05-06 10:00:00,37.5,37.57,37.47,37.57,370140.0,36.3818,36.4497,36.3527,36.4497,370140.0
2024-05-06 10:05:00,37.57,37.6,37.54,37.58,643559.0,36.4497,36.4788,36.4206,36.4594,643559.0
2024-05-06 10:10:00,37.58,37.64,37.56,37.64,332889.0,36.4594,36.5176,36.44,36.5176,332889.0
2024-05-06 10:15:00,37.64,37.69,37.6,37.61,772348.0,36.5176,36.5661,36.4788,36.4885,772348.0
2024-05-06 10:20:00,37.61,37.65,37.59,37.63,339143.0,36.4885,36.5273,36.4691,36.5079,339143.0
2024-05-06 10:25:00,37.63,37.65,37.6,37.63,395106.0,36.5079,36.5273,36.4788,36.5079,395106.0
2024-05-06 10:30:00,37.63,37.65,37.58,37.59,351612.0,36.5079,36.5273,36.4594,36.4691,351612.0
2024-05-06 10:35:00,37.6,37.63,37.56,37.61,358481.0,36.4788,36.5079,36.44,36.4885,358481.0
2024-05-06 10:40:00,37.61,37.62,37.57,37.6,167011.0,36.4885,36.4982,36.4497,36.4788,167011.0
2024-05-06 10:45:00,37.6,37.62,37.57,37.59,205953.0,36.4788,36.4982,36.4497,36.4691,205953.0
2024-05-06 10:50:00,37.59,37.61,37.55,37.56,156441.0,36.4691,36.4885,36.4303,36.44,156441.0
2024-05-06 10:55:00,37.56,37.58,37.54,37.56,222026.0,36.44,36.4594,36.4206,36.44,222026.0
2024-05-06 11:00:00,37.56,37.57,37.52,37.55,273753.0,36.44,36.4497,36.4012,36.4303,273753.0
2024-05-06 11:05:00,37.54,37.55,37.51,37.55,197516.0,36.4206,36.4303,36.3915,36.4303,197516.0
2024-05-06 11:10:00,37.55,37.55,37.52,37.53,138617.0,36.4303,36.4303,36.4012,36.4109,138617.0
2024-05-06 11:15:00,37.53,37.56,37.51,37.53,302057.0,36.4109,36.44,36.3915,36.4109,302057.0
2024-05-06 11:20:00,37.54,37.55,37.49,37.5,270428.0,36.4206,36.4303,36.3721,36.3818,270428.0
2024-05-06 11:25:00,37.5,37.51,37.46,37.49,251603.0,36.3818,36.3915,36.343,36.3721,251603.0
2024-05-06 11:30:00,37.5,37.5,37.47,37.48,142961.0,36.3818,36.3818,36.3527,36.3624,142961.0
2024-05-06 11:35:00,37.49,37.54,37.49,37.54,177580.0,36.3721,36.4206,36.3721,36.4206,177580.0
2024-05-06 11:40:00,37.54,37.56,37.52,37.56,163380.0,36.4206,36.44,36.4012,36.44,163380.0
2024-05-06 11:45:00,37.56,37.57,37.54,37.55,120137.0,36.44,36.4497,36.4206,36.4303,120137.0
2024-05-06 11:50:00,37.55,37.57,37.53,37.56,166540.0,36.4303,36.4497,36.4109,36.44,166540.0
2024-05-06 11:55:00,37.55,37.57,37.53,37.56,173400.0,36.4303,36.4497,36.4109,36.44,173400.0
2024-05-06 12:00:00,37.56,37.56,37.53,37.55,74337.0,36.44,36.44,36.4109,36.4303,74337.0
2024-05-06 12:05:00,37.55,37.55,37.52,37.53,140969.0,36.4303,36.4303,36.4012,36.4109,140969.0
2024-05-06 12:10:00,37.54,37.54,37.51,37.52,200556.0,36.4206,36.4206,36.3915,36.4012,200556.0
2024-05-06 12:15:00,37.52,37.52,37.49,37.5,151190.0,36.4012,36.4012,36.3721,36.3818,151190.0
2024-05-06 12:20:00,37.5,37.51,37.48,37.5,84420.0,36.3818,36.3915,36.3624,36.3818,84420.0
2024-05-06 12:25:00,37.5,37.52,37.49,37.52,161521.0,36.3818,36.4012,36.3721,36.4012,161521.0
2024-05-06 12:30:00,37.52,37.55,37.51,37.52,164243.0,36.4012,36.4303,36.3915,36.4012,164243.0
2024-05-06 12:35:00,37.52,37.56,37.52,37.55,210473.0,36.4012,36.44,36.4012,36.4303,210473.0
2024-05-06 12:40:00,37.56,37.57,37.55,37.56,107263.0,36.44,36.4497,36.4303,36.44,107263.0
2024-05-06 12:45:00,37.56,37.6,37.56,37.59,287652.0,36.44,36.4788,36.44,36.4691,287652.0
2024-05-06 12:50:00,37.59,37.6,37.56,37.59,110915.0,36.4691,36.4788,36.44,36.4691,110915.0
2024-05-06 12:55:00,37.59,37.61,37.58,37.58,255287.0,36.4691,36.4885,36.4594,36.4594,255287.0
2024-05-06 13:00:00,37.58,37.64,37.58,37.64,426509.0,36.4594,36.5176,36.4594,36.5176,426509.0
2024-05-06 13:05:00,37.64,37.64,37.6,37.61,273382.0,36.5176,36.5176,36.4788,36.4885,273382.0
2024-05-06 13:10:00,37.61,37.63,37.61,37.63,190854.0,36.4885,36.5079,36.4885,36.5079,190854.0
2024-05-06 13:15:00,37.63,37.63,37.61,37.62,126354.0,36.5079,36.5079,36.4885,36.4982,126354.0
2024-05-06 13:20:00,37.63,37.64,37.62,37.63,137374.0,36.5079,36.5176,36.4982,36.5079,137374.0
2024-05-06 13:25:00,37.63,37.63,37.6,37.62,118492.0,36.5079,36.5079,36.4788,36.4982,118492.0
2024-05-06 13:30:00,37.62,37.66,37.61,37.66,361540.0,36.4982,36.537,36.4885,36.537,361540.0
2024-05-06 13:35:00,37.66,37.68,37.65,37.65,238485.0,36.537,36.5564,36.5273,36.5273,238485.0
2024-05-06 13:40:00,37.65,37.66,37.63,37.65,179259.0,36.5273,36.537,36.5079,36.5273,179259.0
2024-05-06 13:45:00,37.65,37.65,37.64,37.65,147292.0,36.5273,36.5273,36.5176,36.5273,147292.0
2024-05-06 13:50:00,37.65,37.68,37.64,37.68,277992.0,36.5273,36.5564,36.5176,36.5564,277992.0
2024-05-06 13:55:00,37.68,37.68,37.63,37.64,547009.0,36.5564,36.5564,36.5079,36.5176,547009.0
2024-05-06 14:00:00,37.65,37.67,37.64,37.67,302709.0,36.5273,36.5467,36.5176,36.5467,302709.0
2024-05-06 14:05:00,37.67,37.7,37.66,37.7,207412.0,36.5467,36.5758,36.537,36.5758,207412.0
2024-05-06 14:10:00,37.7,37.74,37.68,37.7,427514.0,36.5758,36.6146,36.5564,36.5758,427514.0
2024-05-06 14:15:00,37.7,37.71,37.68,37.7,428475.0,36.5758,36.5855,36.5564,36.5758,428475.0
2024-05-06 14:20:00,37.7,37.76,37.7,37.76,230458.0,36.5758,36.634,36.5758,36.634,230458.0
2024-05-06 14:25:00,37.76,37.78,37.74,37.78,374731.0,36.634,36.6535,36.6146,36.6535,374731.0
2024-05-06 14:30:00,37.78,37.79,37.73,37.73,520025.0,36.6535,36.6632,36.6049,36.6049,520025.0
2024-05-06 14:35:00,37.74,37.74,37.71,37.72,341614.0,36.6146,36.6146,36.5855,36.5952,341614.0
2024-05-06 14:40:00,37.72,37.73,37.7,37.7,217158.0,36.5952,36.6049,36.5758,36.5758,217158.0
2024-05-06 14:45:00,37.7,37.72,37.69,37.7,249316.0,36.5758,36.5952,36.5661,36.5758,249316.0
2024-05-06 14:50:00,37.71,37.71,37.67,37.68,250023.0,36.5855,36.5855,36.5467,36.5564,250023.0
2024-05-06 14:55:00,37.68,37.69,37.65,37.66,200768.0,36.5564,36.5661,36.5273,36.537,200768.0
2024-05-06 15:00:00,37.67,37.67,37.63,37.64,319518.0,36.5467,36.5467,36.5079,36.5176,319518.0
2024-05-06 15:05:00,37.63,37.65,37.6,37.62,210630.0,36.5079,36.5273,36.4788,36.4982,210630.0
2024-05-06 15:10:00,37.62,37.63,37.58,37.59,227332.0,36.4982,36.5079,36.4594,36.4691,227332.0
2024-05-06 15:15:00,37.59,37.62,37.58,37.61,157340.0,36.4691,36.4982,36.4594,36.4885,157340.0
2024-05-06 15:20:00,37.62,37.63,37.59,37.62,256161.0,36.4982,36.5079,36.4691,36.4982,256161.0
2024-05-06 15:25:00,37.62,37.62,37.59,37.59,234405.0,36.4982,36.4982,36.4691,36.4691,234405.0
2024-05-06 15:30:00,37.59,37.64,37.58,37.61,367423.0,36.4691,36.5176,36.4594,36.4885,367423.0
2024-05-06 15:35:00,37.62,37.66,37.61,37.65,324888.0,36.4982,36.537,36.4885,36.5273,324888.0
2024-05-06 15:40:00,37.65,37.66,37.64,37.65,191885.0,36.5273,36.537,36.5176,36.5273,191885.0
2024-05-06 15:45:00,37.65,37.66,37.63,37.65,506651.0,36.5273,36.537,36.5079,36.5273,506651.0
2024-05-06 15:50:00,37.64,37.68,37.6,37.68,824046.0,36.5176,36.5564,36.4788,36.5564,824046.0
2024-05-06 15:55:00,37.67,37.69,37.63,37.69,2150279.0,36.5467,36.5661,36.5079,36.5661,2150279.0
2024-05-07 09:30:00,37.7,37.99,37.69,37.96,2027277.0,36.5758,36.8572,36.5661,36.8281,2027277.0
2024-05-07 09:35:00,37.95,37.97,37.92,37.95,356710.0,36.8184,36.8378,36.7893,36.8184,356710.0
2024-05-07 09:40:00,37.95,37.99,37.94,37.96,424110.0,36.8184,36.8572,36.8087,36.8281,424110.0
2024-05-07 09:45:00,37.96,37.99,37.92,37.98,354549.0,36.8281,36.8572,36.7893,36.8475,354549.0
2024-05-07 09:50:00,37.98,38.05,37.97,38.02,985368.0,36.8475,36.9154,36.8378,36.8863,985368.0
2024-05-07 09:55:00,38.02,38.05,38.0,38.02,330676.0,36.8863,36.9154,36.8669,36.8863,330676.0
2024-05-07 10:00:00,38.02,38.05,38.0,38.04,519385.0,36.8863,36.9154,36.8669,36.9057,519385.0
2024-05-07 10:05:00,38.03,38.11,38.02,38.08,590833.0,36.896,36.9736,36.8863,36.9445,590833.0
2024-05-07 10:10:00,38.08,38.11,38.06,38.07,333281.0,36.9445,36.9736,36.9251,36.9348,333281.0
2024-05-07 10:15:00,38.07,38.11,38.05,38.07,231074.0,36.9348,36.9736,36.9154,36.9348,231074.0
2024-05-07 10:20:00,38.07,38.09,38.05,38.08,381696.0,36.9348,36.9542,36.9154,36.9445,381696.0
2024-05-07 10:25:00,38.09,38.11,38.08,38.09,210903.0,36.9542,36.9736,36.9445,36.9542,210903.0
2024-05-07 10:30:00,38.09,38.11,38.07,38.09,207307.0,36.9542,36.9736,36.9348,36.9542,207307.0
2024-05-07 10:35:00,38.09,38.11,38.07,38.09,179916.0,36.9542,36.9736,36.9348,36.9542,179916.0
2024-05-07 10:40:00,38.09,38.12,38.05,38.06,402623.0,36.9542,36.9833,36.9154,36.9251,402623.0
2024-05-07 10:45:00,38.07,38.11,38.05,38.09,383522.0,36.9348,36.9736,36.9154,36.9542,383522.0
2024-05-07 10:50:00,38.09,38.1,38.06,38.09,122331.0,36.9542,36.9639,36.9251,36.9542,122331.0
2024-05-07 10:55:00,38.1,38.12,38.08,38.1,353677.0,36.9639,36.9833,36.9445,36.9639,353677.0
2024-05-07 11:00:00,38.09,38.12,38.09,38.11,214311.0,36.9542,36.9833,36.9542,36.9736,214311.0
2024-05-07 11:05:00,38.1,38.13,38.09,38.12,314085.0,36.9639,36.993,36.9542,36.9833,314085.0
2024-05-07 11:10:00,38.12,38.14,38.11,38.12,334562.0,36.9833,37.0027,36.9736,36.9833,334562.0
2024-05-07 11:15:00,38.12,38.15,38.1,38.11,317458.0,36.9833,37.0124,36.9639,36.9736,317458.0
2024-05-07 11:20:00,38.1,38.12,38.07,38.08,175377.0,36.9639,36.9833,36.9348,36.9445,175377.0
2024-05-07 11:25:00,38.09,38.09,38.03,38.04,208738.0,36.9542,36.9542,36.896,36.9057,208738.0
2024-05-07 11:30:00,38.04,38.05,37.96,37.99,308863.0,36.9057,36.9154,36.8281,36.8572,308863.0
2024-05-07 11:35:00,37.99,38.0,37.91,37.93,249140.0,36.8572,36.8669,36.7796,36.799,249140.0
2024-05-07 11:40:00,37.93,37.95,37.9,37.95,155192.0,36.799,36.8184,36.7699,36.8184,155192.0
2024-05-07 11:45:00,37.95,37.97,37.94,37.95,239865.0,36.8184,36.8378,36.8087,36.8184,239865.0
2024-05-07 11:50:00,37.95,37.97,37.95,37.97,215647.0,36.8184,36.8378,36.8184,36.8378,215647.0
2024-05-07 11:55:00,37.97,37.98,37.95,37.95,225923.0,36.8378,36.8475,36.8184,36.8184,225923.0
2024-05-07 12:00:00,37.96,37.98,37.94,37.96,132149.0,36.8281,36.8475,36.8087,36.8281,132149.0
2024-05-07 12:05:00,37.96,37.99,37.94,37.99,163939.0,36.8281,36.8572,36.8087,36.8572,163939.0
2024-05-07 12:10:00,37.98,38.0,37.97,37.98,208215.0,36.8475,36.8669,36.8378,36.8475,208215.0
2024-05-07 12:15:00,37.98,37.99,37.97,37.98,116161.0,36.8475,36.8572,36.8378,36.8475,116161.0
2024-05-07 12:20:00,37.98,37.98,37.96,37.98,96867.0,36.8475,36.8475,36.8281,36.8475,96867.0
2024-05-07 12:25:00,37.98,38.0,37.97,37.99,109068.0,36.8475,36.8669,36.8378,36.8572,109068.0
2024-05-07 12:30:00,37.98,37.99,37.96,37.97,173563.0,36.8475,36.8572,36.8281,36.8378,173563.0
2024-05-07 12:35:00,37.97,37.99,37.95,37.98,144542.0,36.8378,36.8572,36.8184,36.8475,144542.0
2024-05-07 12:40:00,37.98,37.98,37.93,37.95,223399.0,36.8475,36.8475,36.799,36.8184,223399.0
2024-05-07 12:45:00,37.95,37.95,37.92,37.92,151700.0,36.8184,36.8184,36.7893,36.7893,151700.0
2024-05-07 12:50:00,37.93,37.94,37.88,37.92,240266.0,36.799,36.8087,36.7505,36.7893,240266.0
2024-05-07 12:55:00,37.93,37.97,37.92,37.96,237772.0,36.799,36.8378,36.7893,36.8281,237772.0
2024-05-07 13:00:00,37.97,37.99,37.96,37.98,165346.0,36.8378,36.8572,36.8281,36.8475,165346.0
2024-05-07 13:05:00,37.98,38.0,37.98,37.98,99865.0,36.8475,36.8669,36.8475,36.8475,99865.0
2024-05-07 13:10:00,37.98,38.0,37.97,38.0,129971.0,36.8475,36.8669,36.8378,36.8669,129971.0
2024-05-07 13:15:00,37.99,38.0,37.96,37.98,152983.0,36.8572,36.8669,36.8281,36.8475,152983.0
2024-05-07 13:20:00,37.97,38.0,37.97,38.0,118686.0,36.8378,36.8669,36.8378,36.8669,118686.0
2024-05-07 13:25:00,38.0,38.02,37.97,37.98,188983.0,36.8669,36.8863,36.8378,36.8475,188983.0
2024-05-07 13:30:00,37.98,38.0,37.96,37.97,158628.0,36.8475,36.8669,36.8281,36.8378,158628.0
2024-05-07 13:35:00,37.97,37.99,37.96,37.97,135322.0,36.8378,36.8572,36.8281,36.8378,135322.0
2024-05-07 13:40:00,37.97,37.98,37.96,37.98,124260.0,36.8378,36.8475,36.8281,36.8475,124260.0
2024-05-07 13:45:00,37.98,37.98,37.91,37.91,190524.0,36.8475,36.8475,36.7796,36.7796,190524.0
2024-05-07 13:50:00,37.91,37.95,37.9,37.94,218107.0,36.7796,36.8184,36.7699,36.8087,218107.0
2024-05-07 13:55:00,37.94,37.94,37.89,37.9,219039.0,36.8087,36.8087,36.7602,36.7699,219039.0
2024-05-07 14:00:00,37.91,37.95,37.89,37.94,115480.0,36.7796,36.8184,36.7602,36.8087,115480.0
2024-05-07 14:05:00,37.94,37.94,37.88,37.9,130401.0,36.8087,36.8087,36.7505,36.7699,130401.0
2024-05-07 14:10:00,37.9,37.93,37.89,37.91,176570.0,36.7699,36.799,36.7602,36.7796,176570.0
2024-05-07 14:15:00,37.91,37.91,37.87,37.89,146135.0,36.7796,36.7796,36.7408,36.7602,146135.0
2024-05-07 14:20:00,37.89,37.92,37.88,37.91,93546.0,36.7602,36.7893,36.7505,36.7796,93546.0
2024-05-07 14:25:00,37.91,37.92,37.89,37.91,169975.0,36.7796,36.7893,36.7602,36.7796,169975.0
2024-05-07 14:30:00,37.91,37.92,37.88,37.91,239174.0,36.7796,36.7893,36.7505,36.7796,239174.0
2024-05-07 14:35:00,37.91,37.93,37.9,37.91,253669.0,36.7796,36.799,36.7699,36.7796,253669.0
2024-05-07 14:40:00,37.91,37.96,37.9,37.95,346109.0,36.7796,36.8281,36.7699,36.8184,346109.0
2024-05-07 14:45:00,37.95,37.95,37.91,37.91,142747.0,36.8184,36.8184,36.7796,36.7796,142747.0
2024-05-07 14:50:00,37.91,37.92,37.86,37.87,187543.0,36.7796,36.7893,36.7311,36.7408,187543.0
2024-05-07 14:55:00,37.87,37.88,37.85,37.86,158336.0,36.7408,36.7505,36.7214,36.7311,158336.0
2024-05-07 15:00:00,37.85,37.86,37.82,37.85,190966.0,36.7214,36.7311,36.6923,36.7214,190966.0
2024-05-07 15:05:00,37.84,37.89,37.84,37.88,288391.0,36.7117,36.7602,36.7117,36.7505,288391.0
2024-05-07 15:10:00,37.88,37.88,37.83,37.86,308746.0,36.7505,36.7505,36.702,36.7311,308746.0
2024-05-07 15:15:00,37.86,37.89,37.83,37.87,687158.0,36.7311,36.7602,36.702,36.7408,687158.0
2024-05-07 15:20:00,37.87,37.89,37.84,37.86,315455.0,36.7408,36.7602,36.7117,36.7311,315455.0
2024-05-07 15:25:00,37.87,37.89,37.86,37.88,204688.0,36.7408,36.7602,36.7311,36.7505,204688.0
2024-05-07 15:30:00,37.88,37.9,37.86,37.87,325212.0,36.7505,36.7699,36.7311,36.7408,325212.0
2024-05-07 15:35:00,37.87,37.89,37.85,37.86,300597.0,36.7408,36.7602,36.7214,36.7311,300597.0
2024-05-07 15:40:00,37.86,37.87,37.82,37.84,347617.0,36.7311,36.7408,36.6923,36.7117,347617.0
2024-05-07 15:45:00,37.84,37.85,37.79,37.83,438952.0,36.7117,36.7214,36.6632,36.702,438952.0
2024-05-07 15:50:00,37.83,37.88,37.82,37.87,551727.0,36.702,36.7505,36.6923,36.7408,551727.0
2024-05-07 15:55:00,37.88,37.89,37.81,37.85,1240392.0,36.7505,36.7602,36.6826,36.7214,1240392.0
2024-05-08 09:30:00,37.7,37.82,37.53,37.63,654519.0,36.5758,36.6923,36.4109,36.5079,654519.0
2024-05-08 09:35:00,37.62,37.64,37.56,37.62,221874.0,36.4982,36.5176,36.44,36.4982,221874.0
2024-05-08 09:40:00,37.62,37.68,37.57,37.67,223914.0,36.4982,36.5564,36.4497,36.5467,223914.0
2024-05-08 09:45:00,37.68,37.68,37.6,37.64,476348.0,36.5564,36.5564,36.4788,36.5176,476348.0
2024-05-08 09:50:00,37.64,37.69,37.62,37.66,408379.0,36.5176,36.5661,36.4982,36.537,408379.0
2024-05-08 09:55:00,37.66,37.68,37.63,37.65,213956.0,36.537,36.5564,36.5079,36.5273,213956.0
2024-05-08 10:00:00,37.65,37.68,37.64,37.66,337224.0,36.5273,36.5564,36.5176,36.537,337224.0
2024-05-08 10:05:00,37.67,37.68,37.59,37.61,246295.0,36.5467,36.5564,36.4691,36.4885,246295.0
2024-05-08 10:10:00,37.61,37.62,37.56,37.58,246380.0,36.4885,36.4982,36.44,36.4594,246380.0
2024-05-08 10:15:00,37.58,37.59,37.56,37.57,135499.0,36.4594,36.4691,36.44,36.4497,135499.0
2024-05-08 10:20:00,37.57,37.61,37.56,37.61,261173.0,36.4497,36.4885,36.44,36.4885,261173.0
2024-05-08 10:25:00,37.61,37.65,37.59,37.61,246020.0,36.4885,36.5273,36.4691,36.4885,246020.0
2024-05-08 10:30:00,37.61,37.64,37.59,37.62,159920.0,36.4885,36.5176,36.4691,36.4982,159920.0
2024-05-08 10:35:00,37.62,37.62,37.6,37.61,176058.0,36.4982,36.4982,36.4788,36.4885,176058.0
2024-05-08 10:40:00,37.61,37.65,37.6,37.62,295662.0,36.4885,36.5273,36.4788,36.4982,295662.0
2024-05-08 10:45:00,37.63,37.7,37.62,37.67,395431.0,36.5079,36.5758,36.4982,36.5467,395431.0
2024-05-08 10:50:00,37.68,37.7,37.66,37.7,235755.0,36.5564,36.5758,36.537,36.5758,235755.0
2024-05-08 10:55:00,37.7,37.71,37.67,37.68,236570.0,36.5758,36.5855,36.5467,36.5564,236570.0
2024-05-08 11:00:00,37.68,37.68,37.63,37.65,288649.0,36.5564,36.5564,36.5079,36.5273,288649.0
2024-05-08 11:05:00,37.64,37.65,37.62,37.63,312987.0,36.5176,36.5273,36.4982,36.5079,312987.0
2024-05-08 11:10:00,37.63,37.65,37.61,37.62,258379.0,36.5079,36.5273,36.4885,36.4982,258379.0
2024-05-08 11:15:00,37.63,37.67,37.62,37.66,314912.0,36.5079,36.5467,36.4982,36.537,314912.0
2024-05-08 11:20:00,37.67,37.7,37.65,37.7,187060.0,36.5467,36.5758,36.5273,36.5758,187060.0
2024-05-08 11:25:00,37.69,37.7,37.65,37.66,220810.0,36.5661,36.5758,36.5273,36.537,220810.0
2024-05-08 11:30:00,37.66,37.67,37.63,37.66,265312.0,36.537,36.5467,36.5079,36.537,265312.0
2024-05-08 11:35:00,37.66,37.66,37.62,37.63,225196.0,36.537,36.537,36.4982,36.5079,225196.0
2024-05-08 11:40:00,37.63,37.64,37.61,37.63,177416.0,36.5079,36.5176,36.4885,36.5079,177416.0
2024-05-08 11:45:00,37.62,37.66,37.62,37.64,110582.0,36.4982,36.537,36.4982,36.5176,110582.0
2024-05-08 11:50:00,37.65,37.66,37.63,37.66,166425.0,36.5273,36.537,36.5079,36.537,166425.0
2024-05-08 11:55:00,37.66,37.66,37.62,37.64,140588.0,36.537,36.537,36.4982,36.5176,140588.0
2024-05-08 12:00:00,37.64,37.66,37.63,37.65,80892.0,36.5176,36.537,36.5079,36.5273,80892.0
2024-05-08 12:05:00,37.65,37.67,37.64,37.66,88331.0,36.5273,36.5467,36.5176,36.537,88331.0
2024-05-08 12:10:00,37.66,37.69,37.65,37.68,184177.0,36.537,36.5661,36.5273,36.5564,184177.0
2024-05-08 12:15:00,37.68,37.69,37.66,37.69,310012.0,36.5564,36.5661,36.537,36.5661,310012.0
2024-05-08 12:20:00,37.69,37.7,37.67,37.69,147548.0,36.5661,36.5758,36.5467,36.5661,147548.0
2024-05-08 12:25:00,37.69,37.7,37.66,37.67,140680.0,36.5661,36.5758,36.537,36.5467,140680.0
2024-05-08 12:30:00,37.66,37.67,37.63,37.65,161325.0,36.537,36.5467,36.5079,36.5273,161325.0
2024-05-08 12:35:00,37.64,37.64,37.6,37.61,194944.0,36.5176,36.5176,36.4788,36.4885,194944.0
2024-05-08 12:40:00,37.61,37.62,37.6,37.62,151266.0,36.4885,36.4982,36.4788,36.4982,151266.0
2024-05-08 12:45:00,37.62,37.62,37.6,37.61,172086.0,36.4982,36.4982,36.4788,36.4885,172086.0
2024-05-08 12:50:00,37.62,37.62,37.59,37.59,238838.0,36.4982,36.4982,36.4691,36.4691,238838.0
2024-05-08 12:55:00,37.59,37.6,37.51,37.55,612498.0,36.4691,36.4788,36.3915,36.4303,612498.0
2024-05-08 13:00:00,37.55,37.6,37.53,37.59,196317.0,36.4303,36.4788,36.4109,36.4691,196317.0
2024-05-08 13:05:00,37.59,37.64,37.58,37.62,179928.0,36.4691,36.5176,36.4594,36.4982,179928.0
2024-05-08 13:10:00,37.62,37.66,37.6,37.65,179223.0,36.4982,36.537,36.4788,36.5273,179223.0
2024-05-08 13:15:00,37.65,37.66,37.63,37.65,268013.0,36.5273,36.537,36.5079,36.5273,268013.0
2024-05-08 13:20:00,37.64,37.7,37.62,37.66,376374.0,36.5176,36.5758,36.4982,36.537,376374.0
2024-05-08 13:25:00,37.66,37.66,37.63,37.65,186658.0,36.537,36.537,36.5079,36.5273,186658.0
2024-05-08 13:30:00,37.64,37.66,37.62,37.64,220971.0,36.5176,36.537,36.4982,36.5176,220971.0
2024-05-08 13:35:00,37.64,37.66,37.6,37.6,147073.0,36.5176,36.537,36.4788,36.4788,147073.0
2024-05-08 13:40:00,37.6,37.62,37.59,37.61,130286.0,36.4788,36.4982,36.4691,36.4885,130286.0
2024-05-08 13:45:00,37.61,37.62,37.58,37.59,175467.0,36.4885,36.4982,36.4594,36.4691,175467.0
2024-05-08 13:50:00,37.6,37.63,37.59,37.61,176316.0,36.4788,36.5079,36.4691,36.4885,176316.0
2024-05-08 13:55:00,37.61,37.62,37.58,37.59,131543.0,36.4885,36.4982,36.4594,36.4691,131543.0
2024-05-08 14:00:00,37.59,37.63,37.59,37.63,118373.0,36.4691,36.5079,36.4691,36.5079,118373.0
2024-05-08 14:05:00,37.63,37.64,37.6,37.63,193730.0,36.5079,36.5176,36.4788,36.5079,193730.0
2024-05-08 14:10:00,37.62,37.66,37.62,37.66,245460.0,36.4982,36.537,36.4982,36.537,245460.0
2024-05-08 14:15:00,37.65,37.66,37.62,37.65,185296.0,36.5273,36.537,36.4982,36.5273,185296.0
2024-05-08 14:20:00,37.65,37.65,37.61,37.64,183757.0,36.5273,36.5273,36.4885,36.5176,183757.0
2024-05-08 14:25:00,37.63,37.66,37.61,37.65,217299.0,36.5079,36.537,36.4885,36.5273,217299.0
2024-05-08 14:30:00,37.64,37.69,37.63,37.68,304864.0,36.5176,36.5661,36.5079,36.5564,304864.0
2024-05-08 14:35:00,37.68,37.7,37.66,37.68,198445.0,36.5564,36.5758,36.537,36.5564,198445.0
2024-05-08 14:40:00,37.68,37.72,37.67,37.7,364435.0,36.5564,36.5952,36.5467,36.5758,364435.0
2024-05-08 14:45:00,37.71,37.71,37.68,37.69,363119.0,36.5855,36.5855,36.5564,36.5661,363119.0
2024-05-08 14:50:00,37.69,37.7,37.67,37.68,152641.0,36.5661,36.5758,36.5467,36.5564,152641.0
2024-05-08 14:55:00,37.68,37.71,37.68,37.69,362457.0,36.5564,36.5855,36.5564,36.5661,362457.0
2024-05-08 15:00:00,37.68,37.7,37.67,37.68,393633.0,36.5564,36.5758,36.5467,36.5564,393633.0
2024-05-08 15:05:00,37.69,37.73,37.66,37.7,317359.0,36.5661,36.6049,36.537,36.5758,317359.0
2024-05-08 15:10:00,37.7,37.74,37.69,37.71,475965.0,36.5758,36.6146,36.5661,36.5855,475965.0
2024-05-08 15:15:00,37.72,37.74,37.69,37.73,645836.0,36.5952,36.6146,36.5661,36.6049,645836.0
2024-05-08 15:20:00,37.73,37.74,37.7,37.73,306617.0,36.6049,36.6146,36.5758,36.6049,306617.0
2024-05-08 15:25:00,37.73,37.76,37.67,37.69,893894.0,36.6049,36.634,36.5467,36.5661,893894.0
2024-05-08 15:30:00,37.69,37.71,37.67,37.7,343877.0,36.5661,36.5855,36.5467,36.5758,343877.0
2024-05-08 15:35:00,37.7,37.72,37.69,37.72,366000.0,36.5758,36.5952,36.5661,36.5952,366000.0
2024-05-08 15:40:00,37.72,37.72,37.68,37.7,331069.0,36.5952,36.5952,36.5564,36.5758,331069.0
2024-05-08 15:45:00,37.7,37.73,37.68,37.72,353649.0,36.5758,36.6049,36.5564,36.5952,353649.0
2024-05-08 15:50:00,37.71,37.76,37.69,37.72,758053.0,36.5855,36.634,36.5661,36.5952,758053.0
2024-05-08 15:55:00,37.72,37.72,37.65,37.71,1956559.0,36.5952,36.5952,36.5273,36.5855,1956559.0
2024-05-09 09:30:00,37.53,37.62,37.46,37.58,590543.0,36.4109,36.4982,36.343,36.4594,590543.0
2024-05-09 09:35:00,37.58,37.6,37.51,37.56,129507.0,36.4594,36.4788,36.3915,36.44,129507.0
2024-05-09 09:40:00,37.55,37.67,37.52,37.67,363002.0,36.4303,36.5467,36.4012,36.5467,363002.0
2024-05-09 09:45:00,37.66,37.76,37.66,37.75,369188.0,36.537,36.634,36.537,36.6243,369188.0
2024-05-09 09:50:00,37.75,37.9,37.74,37.9,354701.0,36.6243,36.7699,36.6146,36.7699,354701.0
2024-05-09 09:55:00,37.9,37.91,37.86,37.89,512125.0,36.7699,36.7796,36.7311,36.7602,512125.0
2024-05-09 10:00:00,37.89,37.99,37.88,37.98,485082.0,36.7602,36.8572,36.7505,36.8475,485082.0
2024-05-09 10:05:00,37.98,38.05,37.97,38.04,445758.0,36.8475,36.9154,36.8378,36.9057,445758.0
2024-05-09 10:10:00,38.04,38.09,38.01,38.05,405051.0,36.9057,36.9542,36.8766,36.9154,405051.0
2024-05-09 10:15:00,38.05,38.09,38.01,38.03,391458.0,36.9154,36.9542,36.8766,36.896,391458.0
2024-05-09 10:20:00,38.02,38.06,37.98,38.05,443607.0,36.8863,36.9251,36.8475,36.9154,443607.0
2024-05-09 10:25:00,38.05,38.09,38.04,38.08,188486.0,36.9154,36.9542,36.9057,36.9445,188486.0
2024-05-09 10:30:00,38.08,38.08,38.0,38.01,256265.0,36.9445,36.9445,36.8669,36.8766,256265.0
2024-05-09 10:35:00,38.01,38.02,37.98,38.0,209707.0,36.8766,36.8863,36.8475,36.8669,209707.0
2024-05-09 10:40:00,38.0,38.02,37.98,37.99,201086.0,36.8669,36.8863,36.8475,36.8572,201086.0
2024-05-09 10:45:00,37.99,38.01,37.99,38.0,159223.0,36.8572,36.8766,36.8572,36.8669,159223.0
2024-05-09 10:50:00,38.0,38.01,37.99,38.01,89932.0,36.8669,36.8766,36.8572,36.8766,89932.0
2024-05-09 10:55:00,38.0,38.03,37.99,38.02,226158.0,36.8669,36.896,36.8572,36.8863,226158.0
2024-05-09 11:00:00,38.02,38.02,37.98,38.0,159008.0,36.8863,36.8863,36.8475,36.8669,159008.0
2024-05-09 11:05:00,38.0,38.01,37.98,37.99,100445.0,36.8669,36.8766,36.8475,36.8572,100445.0
2024-05-09 11:10:00,37.99,38.01,37.97,37.97,97429.0,36.8572,36.8766,36.8378,36.8378,97429.0
2024-05-09 11:15:00,37.98,37.99,37.97,37.97,131467.0,36.8475,36.8572,36.8378,36.8378,131467.0
2024-05-09 11:20:00,37.98,37.98,37.95,37.96,136121.0,36.8475,36.8475,36.8184,36.8281,136121.0
2024-05-09 11:25:00,37.96,37.99,37.96,37.98,135051.0,36.8281,36.8572,36.8281,36.8475,135051.0
2024-05-09 11:30:00,37.98,38.0,37.97,38.0,108872.0,36.8475,36.8669,36.8378,36.8669,108872.0
2024-05-09 11:35:00,38.0,38.0,37.96,37.97,125063.0,36.8669,36.8669,36.8281,36.8378,125063.0
2024-05-09 11:40:00,37.97,37.99,37.96,37.99,123806.0,36.8378,36.8572,36.8281,36.8572,123806.0
2024-05-09 11:45:00,37.98,38.01,37.97,38.0,105293.0,36.8475,36.8766,36.8378,36.8669,105293.0
2024-05-09 11:50:00,38.01,38.01,37.99,38.01,99786.0,36.8766,36.8766,36.8572,36.8766,99786.0
2024-05-09 11:55:00,38.01,38.02,38.0,38.0,95158.0,36.8766,36.8863,36.8669,36.8669,95158.0
2024-05-09 12:00:00,38.01,38.03,38.0,38.01,109933.0,36.8766,36.896,36.8669,36.8766,109933.0
2024-05-09 12:05:00,38.02,38.02,37.94,37.95,375397.0,36.8863,36.8863,36.8087,36.8184,375397.0
2024-05-09 12:10:00,37.96,37.98,37.93,37.94,126569.0,36.8281,36.8475,36.799,36.8087,126569.0
2024-05-09 12:15:00,37.94,37.96,37.93,37.95,234580.0,36.8087,36.8281,36.799,36.8184,234580.0
2024-05-09 12:20:00,37.95,37.97,37.94,37.96,153280.0,36.8184,36.8378,36.8087,36.8281,153280.0
2024-05-09 12:25:00,37.96,37.99,37.94,37.98,168573.0,36.8281,36.8572,36.8087,36.8475,168573.0
2024-05-09 12:30:00,37.98,37.99,37.91,37.92,309294.0,36.8475,36.8572,36.7796,36.7893,309294.0
2024-05-09 12:35:00,37.92,37.97,37.9,37.97,160339.0,36.7893,36.8378,36.7699,36.8378,160339.0
2024-05-09 12:40:00,37.97,37.97,37.94,37.95,86832.0,36.8378,36.8378,36.8087,36.8184,86832.0
2024-05-09 12:45:00,37.95,37.96,37.93,37.93,160440.0,36.8184,36.8281,36.799,36.799,160440.0
2024-05-09 12:50:00,37.94,37.94,37.92,37.92,136805.0,36.8087,36.8087,36.7893,36.7893,136805.0
2024-05-09 12:55:00,37.93,37.93,37.9,37.91,118224.0,36.799,36.799,36.7699,36.7796,118224.0
2024-05-09 13:00:00,37.91,37.95,37.9,37.95,385542.0,36.7796,36.8184,36.7699,36.8184,385542.0
2024-05-09 13:05:00,37.94,37.98,37.93,37.97,285675.0,36.8087,36.8475,36.799,36.8378,285675.0
2024-05-09 13:10:00,37.98,38.01,37.97,38.0,239053.0,36.8475,36.8766,36.8378,36.8669,239053.0
2024-05-09 13:15:00,38.0,38.01,37.98,37.98,181693.0,36.8669,36.8766,36.8475,36.8475,181693.0
2024-05-09 13:20:00,37.98,37.99,37.96,37.97,177833.0,36.8475,36.8572,36.8281,36.8378,177833.0
2024-05-09 13:25:00,37.97,38.01,37.97,38.01,105606.0,36.8378,36.8766,36.8378,36.8766,105606.0
2024-05-09 13:30:00,38.0,38.01,37.99,38.0,65976.0,36.8669,36.8766,36.8572,36.8669,65976.0
2024-05-09 13:35:00,38.0,38.01,37.99,38.0,113801.0,36.8669,36.8766,36.8572,36.8669,113801.0
2024-05-09 13:40:00,38.0,38.0,37.99,38.0,31249.0,36.8669,36.8669,36.8572,36.8669,31249.0
2024-05-09 13:45:00,38.0,38.01,37.98,37.99,109158.0,36.8669,36.8766,36.8475,36.8572,109158.0
2024-05-09 13:50:00,37.98,38.0,37.98,37.98,57500.0,36.8475,36.8669,36.8475,36.8475,57500.0
2024-05-09 13:55:00,37.98,38.0,37.98,38.0,49606.0,36.8475,36.8669,36.8475,36.8669,49606.0
2024-05-09 14:00:00,38.0,38.0,37.97,37.98,126665.0,36.8669,36.8669,36.8378,36.8475,126665.0
2024-05-09 14:05:00,37.98,38.02,37.98,38.01,309079.0,36.8475,36.8863,36.8475,36.8766,309079.0
2024-05-09 14:10:00,38.01,38.03,38.0,38.02,184640.0,36.8766,36.896,36.8669,36.8863,184640.0
2024-05-09 14:15:00,38.02,38.04,38.02,38.04,117130.0,36.8863,36.9057,36.8863,36.9057,117130.0
2024-05-09 14:20:00,38.04,38.11,38.03,38.08,596907.0,36.9057,36.9736,36.896,36.9445,596907.0
2024-05-09 14:25:00,38.08,38.13,38.07,38.13,223680.0,36.9445,36.993,36.9348,36.993,223680.0
2024-05-09 14:30:00,38.13,38.13,38.09,38.11,206124.0,36.993,36.993,36.9542,36.9736,206124.0
2024-05-09 14:35:00,38.11,38.12,38.09,38.11,118912.0,36.9736,36.9833,36.9542,36.9736,118912.0
2024-05-09 14:40:00,38.1,38.15,38.09,38.15,249005.0,36.9639,37.0124,36.9542,37.0124,249005.0
2024-05-09 14:45:00,38.15,38.2,38.14,38.2,330981.0,37.0124,37.0609,37.0027,37.0609,330981.0
2024-05-09 14:50:00,38.2,38.22,38.19,38.2,396929.0,37.0609,37.0803,37.0512,37.0609,396929.0
2024-05-09 14:55:00,38.2,38.22,38.18,38.19,267846.0,37.0609,37.0803,37.0415,37.0512,267846.0
2024-05-09 15:00:00,38.19,38.21,38.17,38.21,213145.0,37.0512,37.0706,37.0318,37.0706,213145.0
2024-05-09 15:05:00,38.21,38.25,38.2,38.25,388618.0,37.0706,37.1094,37.0609,37.1094,388618.0
2024-05-09 15:10:00,38.25,38.25,38.22,38.25,233708.0,37.1094,37.1094,37.0803,37.1094,233708.0
2024-05-09 15:15:00,38.24,38.28,38.23,38.26,302564.0,37.0997,37.1385,37.09,37.1191,302564.0
2024-05-09 15:20:00,38.25,38.3,38.25,38.29,315166.0,37.1094,37.1579,37.1094,37.1482,315166.0
2024-05-09 15:25:00,38.29,38.31,38.27,38.3,335915.0,37.1482,37.1676,37.1288,37.1579,335915.0
2024-05-09 15:30:00,38.3,38.33,38.29,38.33,345125.0,37.1579,37.1871,37.1482,37.1871,345125.0
2024-05-09 15:35:00,38.33,38.37,38.32,38.32,538655.0,37.1871,37.2259,37.1774,37.1774,538655.0
2024-05-09 15:40:00,38.33,38.34,38.29,38.33,574694.0,37.1871,37.1968,37.1482,37.1871,574694.0
2024-05-09 15:45:00,38.33,38.36,38.32,38.36,546602.0,37.1871,37.2162,37.1774,37.2162,546602.0
2024-05-09 15:50:00,38.36,38.42,38.35,38.37,1306128.0,37.2162,37.2744,37.2065,37.2259,1306128.0
2024-05-09 15:55:00,38.38,38.39,38.28,38.28,2241569.0,37.2356,37.2453,37.1385,37.1385,2241569.0
2024-05-10 09:30:00,38.48,38.72,38.44,38.7,1299626.0,37.3326,37.5654,37.2938,37.546,1299626.0
2024-05-10 09:35:00,38.69,38.72,38.64,38.7,467705.0,37.5363,37.5654,37.4878,37.546,467705.0
2024-05-10 09:40:00,38.71,38.71,38.62,38.64,498156.0,37.5557,37.5557,37.4684,37.4878,498156.0
2024-05-10 09:45:00,38.64,38.7,38.63,38.67,508052.0,37.4878,37.546,37.4781,37.5169,508052.0
2024-05-10 09:50:00,38.68,38.69,38.64,38.68,331911.0,37.5266,37.5363,37.4878,37.5266,331911.0
2024-05-10 09:55:00,38.68,38.78,38.67,38.75,779295.0,37.5266,37.6236,37.5169,37.5945,779295.0
2024-05-10 10:00:00,38.74,38.75,38.67,38.7,544890.0,37.5848,37.5945,37.5169,37.546,544890.0
2024-05-10 10:05:00,38.7,38.75,38.69,38.73,353331.0,37.546,37.5945,37.5363,37.5751,353331.0
2024-05-10 10:10:00,38.73,38.76,38.68,38.69,474565.0,37.5751,37.6042,37.5266,37.5363,474565.0
2024-05-10 10:15:00,38.69,38.75,38.68,38.72,358824.0,37.5363,37.5945,37.5266,37.5654,358824.0
2024-05-10 10:20:00,38.72,38.73,38.69,38.71,308840.0,37.5654,37.5751,37.5363,37.5557,308840.0
2024-05-10 10:25:00,38.71,38.71,38.63,38.64,363224.0,37.5557,37.5557,37.4781,37.4878,363224.0
2024-05-10 10:30:00,38.64,38.65,38.58,38.59,437527.0,37.4878,37.4975,37.4296,37.4393,437527.0
2024-05-10 10:35:00,38.59,38.62,38.56,38.61,276587.0,37.4393,37.4684,37.4102,37.4587,276587.0
2024-05-10 10:40:00,38.61,38.63,38.58,38.58,134452.0,37.4587,37.4781,37.4296,37.4296,134452.0
2024-05-10 10:45:00,38.59,38.62,38.55,38.55,314970.0,37.4393,37.4684,37.4005,37.4005,314970.0
2024-05-10 10:50:00,38.55,38.56,38.52,38.55,290884.0,37.4005,37.4102,37.3714,37.4005,290884.0
2024-05-10 10:55:00,38.55,38.57,38.54,38.55,173321.0,37.4005,37.4199,37.3908,37.4005,173321.0
2024-05-10 11:00:00,38.55,38.56,38.46,38.48,194250.0,37.4005,37.4102,37.3132,37.3326,194250.0
2024-05-10 11:05:00,38.48,38.49,38.42,38.45,251174.0,37.3326,37.3423,37.2744,37.3035,251174.0
2024-05-10 11:10:00,38.45,38.46,38.43,38.44,120176.0,37.3035,37.3132,37.2841,37.2938,120176.0
2024-05-10 11:15:00,38.44,38.46,38.41,38.44,166961.0,37.2938,37.3132,37.2647,37.2938,166961.0
2024-05-10 11:20:00,38.44,38.45,38.39,38.41,155522.0,37.2938,37.3035,37.2453,37.2647,155522.0
2024-05-10 11:25:00,38.41,38.42,38.38,38.41,256672.0,37.2647,37.2744,37.2356,37.2647,256672.0
2024-05-10 11:30:00,38.42,38.44,38.4,38.44,301228.0,37.2744,37.2938,37.255,37.2938,301228.0
2024-05-10 11:35:00,38.44,38.48,38.43,38.48,326450.0,37.2938,37.3326,37.2841,37.3326,326450.0
2024-05-10 11:40:00,38.48,38.53,38.46,38.49,491796.0,37.3326,37.3811,37.3132,37.3423,491796.0
2024-05-10 11:45:00,38.5,38.54,38.49,38.5,215051.0,37.352,37.3908,37.3423,37.352,215051.0
2024-05-10 11:50:00,38.5,38.52,38.48,38.5,214960.0,37.352,37.3714,37.3326,37.352,214960.0
2024-05-10 11:55:00,38.5,38.52,38.49,38.5,144730.0,37.352,37.3714,37.3423,37.352,144730.0
2024-05-10 12:00:00,38.5,38.54,38.49,38.54,241491.0,37.352,37.3908,37.3423,37.3908,241491.0
2024-05-10 12:05:00,38.54,38.54,38.51,38.53,274039.0,37.3908,37.3908,37.3617,37.3811,274039.0
2024-05-10 12:10:00,38.52,38.58,38.52,38.57,221016.0,37.3714,37.4296,37.3714,37.4199,221016.0
2024-05-10 12:15:00,38.57,38.57,38.49,38.5,447421.0,37.4199,37.4199,37.3423,37.352,447421.0
2024-05-10 12:20:00,38.5,38.51,38.47,38.48,114943.0,37.352,37.3617,37.3229,37.3326,114943.0
2024-05-10 12:25:00,38.49,38.49,38.41,38.41,227377.0,37.3423,37.3423,37.2647,37.2647,227377.0
2024-05-10 12:30:00,38.42,38.44,38.38,38.41,250143.0,37.2744,37.2938,37.2356,37.2647,250143.0
2024-05-10 12:35:00,38.41,38.44,38.4,38.43,79305.0,37.2647,37.2938,37.255,37.2841,79305.0
2024-05-10 12:40:00,38.43,38.44,38.4,38.44,130265.0,37.2841,37.2938,37.255,37.2938,130265.0
2024-05-10 12:45:00,38.44,38.45,38.41,38.45,106357.0,37.2938,37.3035,37.2647,37.3035,106357.0
2024-05-10 12:50:00,38.45,38.45,38.42,38.43,95359.0,37.3035,37.3035,37.2744,37.2841,95359.0
2024-05-10 12:55:00,38.43,38.44,38.39,38.41,88362.0,37.2841,37.2938,37.2453,37.2647,88362.0
2024-05-10 13:00:00,38.41,38.41,38.32,38.35,171735.0,37.2647,37.2647,37.1774,37.2065,171735.0
2024-05-10 13:05:00,38.35,38.39,38.34,38.37,97184.0,37.2065,37.2453,37.1968,37.2259,97184.0
2024-05-10 13:10:00,38.37,38.38,38.35,38.37,111036.0,37.2259,37.2356,37.2065,37.2259,111036.0
2024-05-10 13:15:00,38.36,38.39,38.36,38.39,127668.0,37.2162,37.2453,37.2162,37.2453,127668.0
2024-05-10 13:20:00,38.39,38.4,38.37,38.38,129407.0,37.2453,37.255,37.2259,37.2356,129407.0
2024-05-10 13:25:00,38.38,38.39,38.37,38.38,76008.0,37.2356,37.2453,37.2259,37.2356,76008.0
2024-05-10 13:30:00,38.38,38.4,38.36,38.39,169681.0,37.2356,37.255,37.2162,37.2453,169681.0
2024-05-10 13:35:00,38.38,38.44,38.38,38.44,273129.0,37.2356,37.2938,37.2356,37.2938,273129.0
2024-05-10 13:40:00,38.44,38.47,38.42,38.47,342683.0,37.2938,37.3229,37.2744,37.3229,342683.0
2024-05-10 13:45:00,38.47,38.48,38.45,38.47,299011.0,37.3229,37.3326,37.3035,37.3229,299011.0
2024-05-10 13:50:00,38.47,38.47,38.45,38.47,83940.0,37.3229,37.3229,37.3035,37.3229,83940.0
2024-05-10 13:55:00,38.47,38.48,38.45,38.48,155103.0,37.3229,37.3326,37.3035,37.3326,155103.0
2024-05-10 14:00:00,38.48,38.48,38.42,38.44,129605.0,37.3326,37.3326,37.2744,37.2938,129605.0
2024-05-10 14:05:00,38.45,38.45,38.42,38.43,135921.0,37.3035,37.3035,37.2744,37.2841,135921.0
2024-05-10 14:10:00,38.43,38.46,38.42,38.44,108115.0,37.2841,37.3132,37.2744,37.2938,108115.0
2024-05-10 14:15:00,38.43,38.45,38.42,38.44,86831.0,37.2841,37.3035,37.2744,37.2938,86831.0
2024-05-10 14:20:00,38.44,38.45,38.4,38.41,124573.0,37.2938,37.3035,37.255,37.2647,124573.0
2024-05-10 14:25:00,38.4,38.44,38.38,38.44,144074.0,37.255,37.2938,37.2356,37.2938,144074.0
2024-05-10 14:30:00,38.43,38.44,38.37,38.39,131338.0,37.2841,37.2938,37.2259,37.2453,131338.0
2024-05-10 14:35:00,38.39,38.41,38.36,38.37,129845.0,37.2453,37.2647,37.2162,37.2259,129845.0
2024-05-10 14:40:00,38.38,38.45,38.37,38.43,221173.0,37.2356,37.3035,37.2259,37.2841,221173.0
2024-05-10 14:45:00,38.44,38.47,38.43,38.45,180371.0,37.2938,37.3229,37.2841,37.3035,180371.0
2024-05-10 14:50:00,38.45,38.48,38.45,38.47,142188.0,37.3035,37.3326,37.3035,37.3229,142188.0
2024-05-10 14:55:00,38.47,38.49,38.44,38.48,229855.0,37.3229,37.3423,37.2938,37.3326,229855.0
2024-05-10 15:00:00,38.47,38.48,38.45,38.47,103984.0,37.3229,37.3326,37.3035,37.3229,103984.0
2024-05-10 15:05:00,38.48,38.49,38.44,38.47,186506.0,37.3326,37.3423,37.2938,37.3229,186506.0
2024-05-10 15:10:00,38.47,38.49,38.45,38.48,207525.0,37.3229,37.3423,37.3035,37.3326,207525.0
2024-05-10 15:15:00,38.48,38.5,38.47,38.49,228148.0,37.3326,37.352,37.3229,37.3423,228148.0
2024-05-10 15:20:00,38.5,38.54,38.49,38.52,301821.0,37.352,37.3908,37.3423,37.3714,301821.0
2024-05-10 15:25:00,38.52,38.54,38.5,38.54,267607.0,37.3714,37.3908,37.352,37.3908,267607.0
2024-05-10 15:30:00,38.54,38.55,38.51,38.52,370749.0,37.3908,37.4005,37.3617,37.3714,370749.0
2024-05-10 15:35:00,38.52,38.54,38.49,38.51,297360.0,37.3714,37.3908,37.3423,37.3617,297360.0
2024-05-10 15:40:00,38.52,38.53,38.48,38.49,305786.0,37.3714,37.3811,37.3326,37.3423,305786.0
2024-05-10 15:45:00,38.49,38.52,38.46,38.47,493219.0,37.3423,37.3714,37.3132,37.3229,493219.0
2024-05-10 15:50:00,38.47,38.52,38.46,38.51,639658.0,37.3229,37.3714,37.3132,37.3617,639658.0
2024-05-10 15:55:00,38.52,38.52,38.44,38.45,1716197.0,37.3714,37.3714,37.2938,37.3035,1716197.0
2024-05-13 09:30:00,38.62,38.78,38.6,38.69,909409.0,37.4684,37.6236,37.449,37.5363,909409.0
2024-05-13 09:35:00,38.69,38.7,38.56,38.58,293355.0,37.5363,37.546,37.4102,37.4296,293355.0
2024-05-13 09:40:00,38.59,38.61,38.52,38.54,337066.0,37.4393,37.4587,37.3714,37.3908,337066.0
2024-05-13 09:45:00,38.54,38.63,38.54,38.63,258266.0,37.3908,37.4781,37.3908,37.4781,258266.0
2024-05-13 09:50:00,38.63,38.64,38.61,38.63,159465.0,37.4781,37.4878,37.4587,37.4781,159465.0
2024-05-13 09:55:00,38.63,38.65,38.62,38.64,192919.0,37.4781,37.4975,37.4684,37.4878,192919.0
2024-05-13 10:00:00,38.64,38.64,38.6,38.62,197756.0,37.4878,37.4878,37.449,37.4684,197756.0
2024-05-13 10:05:00,38.62,38.64,38.6,38.63,139643.0,37.4684,37.4878,37.449,37.4781,139643.0
2024-05-13 10:10:00,38.63,38.64,38.61,38.61,175614.0,37.4781,37.4878,37.4587,37.4587,175614.0
2024-05-13 10:15:00,38.61,38.63,38.6,38.63,154230.0,37.4587,37.4781,37.449,37.4781,154230.0
2024-05-13 10:20:00,38.63,38.63,38.59,38.61,156532.0,37.4781,37.4781,37.4393,37.4587,156532.0
2024-05-13 10:25:00,38.61,38.62,38.57,38.59,207081.0,37.4587,37.4684,37.4199,37.4393,207081.0
2024-05-13 10:30:00,38.59,38.59,38.53,38.54,201713.0,37.4393,37.4393,37.3811,37.3908,201713.0
2024-05-13 10:35:00,38.55,38.55,38.51,38.54,216739.0,37.4005,37.4005,37.3617,37.3908,216739.0
2024-05-13 10:40:00,38.54,38.56,38.48,38.48,341707.0,37.3908,37.4102,37.3326,37.3326,341707.0
2024-05-13 10:45:00,38.48,38.5,38.44,38.47,259744.0,37.3326,37.352,37.2938,37.3229,259744.0
2024-05-13 10:50:00,38.47,38.47,38.43,38.45,168646.0,37.3229,37.3229,37.2841,37.3035,168646.0
2024-05-13 10:55:00,38.45,38.45,38.41,38.44,135329.0,37.3035,37.3035,37.2647,37.2938,135329.0
2024-05-13 11:00:00,38.44,38.46,38.4,38.42,144038.0,37.2938,37.3132,37.255,37.2744,144038.0
2024-05-13 11:05:00,38.43,38.45,38.4,38.45,129832.0,37.2841,37.3035,37.255,37.3035,129832.0
2024-05-13 11:10:00,38.45,38.49,38.44,38.49,183495.0,37.3035,37.3423,37.2938,37.3423,183495.0
2024-05-13 11:15:00,38.48,38.51,38.47,38.48,266877.0,37.3326,37.3617,37.3229,37.3326,266877.0
2024-05-13 11:20:00,38.48,38.5,38.45,38.48,301564.0,37.3326,37.352,37.3035,37.3326,301564.0
2024-05-13 11:25:00,38.48,38.48,38.43,38.45,336353.0,37.3326,37.3326,37.2841,37.3035,336353.0
2024-05-13 11:30:00,38.44,38.47,38.42,38.47,248904.0,37.2938,37.3229,37.2744,37.3229,248904.0
2024-05-13 11:35:00,38.47,38.47,38.44,38.45,123452.0,37.3229,37.3229,37.2938,37.3035,123452.0
2024-05-13 11:40:00,38.46,38.48,38.43,38.44,342046.0,37.3132,37.3326,37.2841,37.2938,342046.0
2024-05-13 11:45:00,38.44,38.44,38.39,38.43,197264.0,37.2938,37.2938,37.2453,37.2841,197264.0
2024-05-13 11:50:00,38.44,38.48,38.43,38.48,131512.0,37.2938,37.3326,37.2841,37.3326,131512.0
2024-05-13 11:55:00,38.48,38.5,38.47,38.48,121996.0,37.3326,37.352,37.3229,37.3326,121996.0
2024-05-13 12:00:00,38.48,38.49,38.47,38.47,119582.0,37.3326,37.3423,37.3229,37.3229,119582.0
2024-05-13 12:05:00,38.47,38.48,38.46,38.48,108717.0,37.3229,37.3326,37.3132,37.3326,108717.0
2024-05-13 12:10:00,38.48,38.49,38.45,38.45,98038.0,37.3326,37.3423,37.3035,37.3035,98038.0
2024-05-13 12:15:00,38.45,38.46,38.44,38.45,108213.0,37.3035,37.3132,37.2938,37.3035,108213.0
2024-05-13 12:20:00,38.45,38.46,38.44,38.45,100760.0,37.3035,37.3132,37.2938,37.3035,100760.0
2024-05-13 12:25:00,38.45,38.45,38.41,38.42,85114.0,37.3035,37.3035,37.2647,37.2744,85114.0
2024-05-13 12:30:00,38.42,38.43,38.4,38.41,126527.0,37.2744,37.2841,37.255,37.2647,126527.0
2024-05-13 12:35:00,38.41,38.43,38.41,38.43,148184.0,37.2647,37.2841,37.2647,37.2841,148184.0
2024-05-13 12:40:00,38.43,38.45,38.4,38.41,92856.0,37.2841,37.3035,37.255,37.2647,92856.0
2024-05-13 12:45:00,38.41,38.44,38.4,38.44,78910.0,37.2647,37.2938,37.255,37.2938,78910.0
2024-05-13 12:50:00,38.44,38.44,38.43,38.43,114151.0,37.2938,37.2938,37.2841,37.2841,114151.0
2024-05-13 12:55:00,38.44,38.45,38.42,38.45,272677.0,37.2938,37.3035,37.2744,37.3035,272677.0
2024-05-13 13:00:00,38.45,38.45,38.4,38.4,231455.0,37.3035,37.3035,37.255,37.255,231455.0
2024-05-13 13:05:00,38.4,38.42,38.36,38.38,282938.0,37.255,37.2744,37.2162,37.2356,282938.0
2024-05-13 13:10:00,38.38,38.38,38.34,38.36,298294.0,37.2356,37.2356,37.1968,37.2162,298294.0
2024-05-13 13:15:00,38.35,38.36,38.33,38.36,186787.0,37.2065,37.2162,37.1871,37.2162,186787.0
2024-05-13 13:20:00,38.36,38.39,38.35,38.37,194153.0,37.2162,37.2453,37.2065,37.2259,194153.0
2024-05-13 13:25:00,38.37,38.39,38.36,38.39,117279.0,37.2259,37.2453,37.2162,37.2453,117279.0
2024-05-13 13:30:00,38.39,38.41,38.37,38.39,213316.0,37.2453,37.2647,37.2259,37.2453,213316.0
2024-05-13 13:35:00,38.39,38.4,38.37,38.38,89982.0,37.2453,37.255,37.2259,37.2356,89982.0
2024-05-13 13:40:00,38.38,38.41,38.37,38.41,183314.0,37.2356,37.2647,37.2259,37.2647,183314.0
2024-05-13 13:45:00,38.41,38.42,38.39,38.41,173397.0,37.2647,37.2744,37.2453,37.2647,173397.0
2024-05-13 13:50:00,38.41,38.43,38.4,38.41,92069.0,37.2647,37.2841,37.255,37.2647,92069.0
2024-05-13 13:55:00,38.41,38.43,38.4,38.4,99456.0,37.2647,37.2841,37.255,37.255,99456.0
2024-05-13 14:00:00,38.41,38.41,38.39,38.41,118305.0,37.2647,37.2647,37.2453,37.2647,118305.0
2024-05-13 14:05:00,38.41,38.41,38.39,38.4,73004.0,37.2647,37.2647,37.2453,37.255,73004.0
2024-05-13 14:10:00,38.39,38.42,38.39,38.41,118925.0,37.2453,37.2744,37.2453,37.2647,118925.0
2024-05-13 14:15:00,38.41,38.42,38.4,38.4,85895.0,37.2647,37.2744,37.255,37.255,85895.0
2024-05-13 14:20:00,38.4,38.42,38.4,38.41,91445.0,37.255,37.2744,37.255,37.2647,91445.0
2024-05-13 14:25:00,38.41,38.43,38.41,38.43,69874.0,37.2647,37.2841,37.2647,37.2841,69874.0
2024-05-13 14:30:00,38.43,38.45,38.42,38.45,113236.0,37.2841,37.3035,37.2744,37.3035,113236.0
2024-05-13 14:35:00,38.45,38.45,38.42,38.45,120237.0,37.3035,37.3035,37.2744,37.3035,120237.0
2024-05-13 14:40:00,38.44,38.45,38.43,38.44,100006.0,37.2938,37.3035,37.2841,37.2938,100006.0
2024-05-13 14:45:00,38.45,38.45,38.41,38.43,318509.0,37.3035,37.3035,37.2647,37.2841,318509.0
2024-05-13 14:50:00,38.43,38.44,38.38,38.41,207396.0,37.2841,37.2938,37.2356,37.2647,207396.0
2024-05-13 14:55:00,38.41,38.42,38.38,38.4,164150.0,37.2647,37.2744,37.2356,37.255,164150.0
2024-05-13 15:00:00,38.4,38.43,38.39,38.41,468474.0,37.255,37.2841,37.2453,37.2647,468474.0
2024-05-13 15:05:00,38.41,38.42,38.39,38.4,108385.0,37.2647,37.2744,37.2453,37.255,108385.0
2024-05-13 15:10:00,38.4,38.41,38.37,38.39,117246.0,37.255,37.2647,37.2259,37.2453,117246.0
2024-05-13 15:15:00,38.39,38.4,38.37,38.39,126348.0,37.2453,37.255,37.2259,37.2453,126348.0
2024-05-13 15:20:00,38.39,38.4,38.33,38.34,138203.0,37.2453,37.255,37.1871,37.1968,138203.0
2024-05-13 15:25:00,38.33,38.34,38.28,38.29,303460.0,37.1871,37.1968,37.1385,37.1482,303460.0
2024-05-13 15:30:00,38.29,38.32,38.27,38.32,239650.0,37.1482,37.1774,37.1288,37.1774,239650.0
2024-05-13 15:35:00,38.32,38.34,38.3,38.32,290582.0,37.1774,37.1968,37.1579,37.1774,290582.0
2024-05-13 15:40:00,38.32,38.34,38.26,38.27,268156.0,37.1774,37.1968,37.1191,37.1288,268156.0
2024-05-13 15:45:00,38.27,38.27,38.23,38.26,286168.0,37.1288,37.1288,37.09,37.1191,286168.0
2024-05-13 15:50:00,38.26,38.31,38.25,38.27,820606.0,37.1191,37.1676,37.1094,37.1288,820606.0
2024-05-13 15:55:00,38.27,38.28,38.18,38.24,1779814.0,37.1288,37.1385,37.0415,37.0997,1779814.0
2024-05-14 09:30:00,38.4,38.55,38.37,38.45,1040882.0,37.255,37.4005,37.2259,37.3035,1040882.0
2024-05-14 09:35:00,38.44,38.49,38.41,38.43,285731.0,37.2938,37.3423,37.2647,37.2841,285731.0
2024-05-14 09:40:00,38.43,38.48,38.42,38.48,138519.0,37.2841,37.3326,37.2744,37.3326,138519.0
2024-05-14 09:45:00,38.48,38.55,38.47,38.55,296086.0,37.3326,37.4005,37.3229,37.4005,296086.0
2024-05-14 09:50:00,38.55,38.58,38.51,38.56,325866.0,37.4005,37.4296,37.3617,37.4102,325866.0
2024-05-14 09:55:00,38.56,38.64,38.54,38.61,456645.0,37.4102,37.4878,37.3908,37.4587,456645.0
2024-05-14 10:00:00,38.61,38.63,38.56,38.63,207273.0,37.4587,37.4781,37.4102,37.4781,207273.0
2024-05-14 10:05:00,38.62,38.64,38.54,38.61,278472.0,37.4684,37.4878,37.3908,37.4587,278472.0
2024-05-14 10:10:00,38.61,38.63,38.56,38.56,225852.0,37.4587,37.4781,37.4102,37.4102,225852.0
2024-05-14 10:15:00,38.57,38.58,38.5,38.52,300851.0,37.4199,37.4296,37.352,37.3714,300851.0
2024-05-14 10:20:00,38.52,38.56,38.52,38.55,184792.0,37.3714,37.4102,37.3714,37.4005,184792.0
2024-05-14 10:25:00,38.55,38.56,38.52,38.54,134613.0,37.4005,37.4102,37.3714,37.3908,134613.0
2024-05-14 10:30:00,38.54,38.55,38.5,38.54,139461.0,37.3908,37.4005,37.352,37.3908,139461.0
2024-05-14 10:35:00,38.55,38.55,38.5,38.55,457690.0,37.4005,37.4005,37.352,37.4005,457690.0
2024-05-14 10:40:00,38.55,38.55,38.5,38.54,153032.0,37.4005,37.4005,37.352,37.3908,153032.0
2024-05-14 10:45:00,38.54,38.56,38.53,38.55,300208.0,37.3908,37.4102,37.3811,37.4005,300208.0
2024-05-14 10:50:00,38.55,38.6,38.55,38.58,188630.0,37.4005,37.449,37.4005,37.4296,188630.0
2024-05-14 10:55:00,38.59,38.65,38.57,38.62,234089.0,37.4393,37.4975,37.4199,37.4684,234089.0
2024-05-14 11:00:00,38.63,38.64,38.6,38.64,137177.0,37.4781,37.4878,37.449,37.4878,137177.0
2024-05-14 11:05:00,38.64,38.65,38.63,38.64,95166.0,37.4878,37.4975,37.4781,37.4878,95166.0
2024-05-14 11:10:00,38.65,38.68,38.62,38.67,245547.0,37.4975,37.5266,37.4684,37.5169,245547.0
2024-05-14 11:15:00,38.67,38.7,38.66,38.7,262060.0,37.5169,37.546,37.5072,37.546,262060.0
2024-05-14 11:20:00,38.7,38.71,38.66,38.67,482437.0,37.546,37.5557,37.5072,37.5169,482437.0
2024-05-14 11:25:00,38.67,38.69,38.65,38.66,152291.0,37.5169,37.5363,37.4975,37.5072,152291.0
2024-05-14 11:30:00,38.65,38.67,38.6,38.66,154312.0,37.4975,37.5169,37.449,37.5072,154312.0
2024-05-14 11:35:00,38.66,38.71,38.66,38.71,258943.0,37.5072,37.5557,37.5072,37.5557,258943.0
2024-05-14 11:40:00,38.7,38.75,38.7,38.74,348580.0,37.546,37.5945,37.546,37.5848,348580.0
2024-05-14 11:45:00,38.74,38.78,38.74,38.75,186352.0,37.5848,37.6236,37.5848,37.5945,186352.0
2024-05-14 11:50:00,38.75,38.77,38.74,38.76,141323.0,37.5945,37.6139,37.5848,37.6042,141323.0
2024-05-14 11:55:00,38.76,38.76,38.7,38.71,236052.0,37.6042,37.6042,37.546,37.5557,236052.0
2024-05-14 12:00:00,38.7,38.74,38.69,38.71,184079.0,37.546,37.5848,37.5363,37.5557,184079.0
2024-05-14 12:05:00,38.71,38.72,38.69,38.7,111328.0,37.5557,37.5654,37.5363,37.546,111328.0
2024-05-14 12:10:00,38.7,38.71,38.68,38.68,137124.0,37.546,37.5557,37.5266,37.5266,137124.0
2024-05-14 12:15:00,38.68,38.7,38.66,38.7,104802.0,37.5266,37.546,37.5072,37.546,104802.0
2024-05-14 12:20:00,38.7,38.71,38.68,38.68,243892.0,37.546,37.5557,37.5266,37.5266,243892.0
2024-05-14 12:25:00,38.68,38.73,38.68,38.73,166449.0,37.5266,37.5751,37.5266,37.5751,166449.0
2024-05-14 12:30:00,38.73,38.77,38.71,38.76,355160.0,37.5751,37.6139,37.5557,37.6042,355160.0
2024-05-14 12:35:00,38.76,38.79,38.75,38.76,214556.0,37.6042,37.6333,37.5945,37.6042,214556.0
2024-05-14 12:40:00,38.76,38.77,38.73,38.75,329399.0,37.6042,37.6139,37.5751,37.5945,329399.0
2024-05-14 12:45:00,38.75,38.78,38.74,38.76,156941.0,37.5945,37.6236,37.5848,37.6042,156941.0
2024-05-14 12:50:00,38.76,38.77,38.74,38.75,124904.0,37.6042,37.6139,37.5848,37.5945,124904.0
2024-05-14 12:55:00,38.75,38.77,38.75,38.77,68314.0,37.5945,37.6139,37.5945,37.6139,68314.0
2024-05-14 13:00:00,38.76,38.76,38.71,38.73,244983.0,37.6042,37.6042,37.5557,37.5751,244983.0
2024-05-14 13:05:00,38.73,38.73,38.71,38.71,188160.0,37.5751,37.5751,37.5557,37.5557,188160.0
2024-05-14 13:10:00,38.72,38.73,38.7,38.71,134460.0,37.5654,37.5751,37.546,37.5557,134460.0
2024-05-14 13:15:00,38.72,38.72,38.67,38.68,127533.0,37.5654,37.5654,37.5169,37.5266,127533.0
2024-05-14 13:20:00,38.68,38.68,38.64,38.65,105515.0,37.5266,37.5266,37.4878,37.4975,105515.0
2024-05-14 13:25:00,38.65,38.66,38.63,38.65,104794.0,37.4975,37.5072,37.4781,37.4975,104794.0
2024-05-14 13:30:00,38.65,38.66,38.63,38.63,73848.0,37.4975,37.5072,37.4781,37.4781,73848.0
2024-05-14 13:35:00,38.63,38.64,38.6,38.62,171013.0,37.4781,37.4878,37.449,37.4684,171013.0
2024-05-14 13:40:00,38.62,38.64,38.6,38.63,96006.0,37.4684,37.4878,37.449,37.4781,96006.0
2024-05-14 13:45:00,38.63,38.63,38.6,38.62,55987.0,37.4781,37.4781,37.449,37.4684,55987.0
2024-05-14 13:50:00,38.62,38.65,38.62,38.65,82134.0,37.4684,37.4975,37.4684,37.4975,82134.0
2024-05-14 13:55:00,38.65,38.65,38.58,38.59,171458.0,37.4975,37.4975,37.4296,37.4393,171458.0
2024-05-14 14:00:00,38.59,38.63,38.59,38.62,167140.0,37.4393,37.4781,37.4393,37.4684,167140.0
2024-05-14 14:05:00,38.63,38.65,38.61,38.65,46729.0,37.4781,37.4975,37.4587,37.4975,46729.0
2024-05-14 14:10:00,38.65,38.67,38.64,38.66,176427.0,37.4975,37.5169,37.4878,37.5072,176427.0
2024-05-14 14:15:00,38.66,38.67,38.64,38.65,50719.0,37.5072,37.5169,37.4878,37.4975,50719.0
2024-05-14 14:20:00,38.65,38.67,38.64,38.66,90874.0,37.4975,37.5169,37.4878,37.5072,90874.0
2024-05-14 14:25:00,38.66,38.67,38.62,38.64,114994.0,37.5072,37.5169,37.4684,37.4878,114994.0
2024-05-14 14:30:00,38.65,38.66,38.62,38.66,177279.0,37.4975,37.5072,37.4684,37.5072,177279.0
2024-05-14 14:35:00,38.66,38.67,38.64,38.66,150244.0,37.5072,37.5169,37.4878,37.5072,150244.0
2024-05-14 14:40:00,38.67,38.71,38.66,38.67,298418.0,37.5169,37.5557,37.5072,37.5169,298418.0
2024-05-14 14:45:00,38.68,38.68,38.64,38.65,128268.0,37.5266,37.5266,37.4878,37.4975,128268.0
2024-05-14 14:50:00,38.65,38.66,38.62,38.63,71843.0,37.4975,37.5072,37.4684,37.4781,71843.0
2024-05-14 14:55:00,38.64,38.65,38.63,38.64,150198.0,37.4878,37.4975,37.4781,37.4878,150198.0
2024-05-14 15:00:00,38.64,38.67,38.63,38.64,100792.0,37.4878,37.5169,37.4781,37.4878,100792.0
2024-05-14 15:05:00,38.63,38.65,38.6,38.61,131463.0,37.4781,37.4975,37.449,37.4587,131463.0
2024-05-14 15:10:00,38.61,38.62,38.59,38.61,123572.0,37.4587,37.4684,37.4393,37.4587,123572.0
2024-05-14 15:15:00,38.6,38.62,38.58,38.61,168347.0,37.449,37.4684,37.4296,37.4587,168347.0
2024-05-14 15:20:00,38.6,38.61,38.58,38.59,169922.0,37.449,37.4587,37.4296,37.4393,169922.0
2024-05-14 15:25:00,38.58,38.6,38.57,38.6,154087.0,37.4296,37.449,37.4199,37.449,154087.0
2024-05-14 15:30:00,38.59,38.59,38.54,38.55,298488.0,37.4393,37.4393,37.3908,37.4005,298488.0
2024-05-14 15:35:00,38.55,38.56,38.53,38.54,287041.0,37.4005,37.4102,37.3811,37.3908,287041.0
2024-05-14 15:40:00,38.53,38.6,38.53,38.59,340242.0,37.3811,37.449,37.3811,37.4393,340242.0
2024-05-14 15:45:00,38.59,38.6,38.53,38.55,326311.0,37.4393,37.449,37.3811,37.4005,326311.0
2024-05-14 15:50:00,38.55,38.62,38.54,38.61,576936.0,37.4005,37.4684,37.3908,37.4587,576936.0
2024-05-14 15:55:00,38.62,38.62,38.49,38.5,3034453.0,37.4684,37.4684,37.3423,37.352,3034453.0
2024-05-15 09:30:00,38.8,39.13,38.8,39.13,1693131.0,37.643,37.9632,37.643,37.9632,1693131.0
2024-05-15 09:35:00,39.13,39.24,39.09,39.23,790918.0,37.9632,38.0699,37.9244,38.0602,790918.0
2024-05-15 09:40:00,39.23,39.24,39.13,39.15,608883.0,38.0602,38.0699,37.9632,37.9826,608883.0
2024-05-15 09:45:00,39.16,39.21,39.07,39.09,409887.0,37.9923,38.0408,37.905,37.9244,409887.0
2024-05-15 09:50:00,39.09,39.12,39.05,39.08,349180.0,37.9244,37.9535,37.8856,37.9147,349180.0
2024-05-15 09:55:00,39.08,39.09,39.05,39.07,173885.0,37.9147,37.9244,37.8856,37.905,173885.0
2024-05-15 10:00:00,39.07,39.08,38.98,39.0,328335.0,37.905,37.9147,37.8177,37.8371,328335.0
2024-05-15 10:05:00,39.0,39.0,38.96,38.97,266084.0,37.8371,37.8371,37.7983,37.808,266084.0
2024-05-15 10:10:00,38.98,38.98,38.91,38.94,255322.0,37.8177,37.8177,37.7498,37.7789,255322.0
2024-05-15 10:15:00,38.95,39.0,38.9,39.0,214385.0,37.7886,37.8371,37.7401,37.8371,214385.0
2024-05-15 10:20:00,39.0,39.07,38.99,39.06,400432.0,37.8371,37.905,37.8274,37.8953,400432.0
2024-05-15 10:25:00,39.07,39.09,39.05,39.06,240261.0,37.905,37.9244,37.8856,37.8953,240261.0
2024-05-15 10:30:00,39.05,39.07,39.02,39.04,281847.0,37.8856,37.905,37.8565,37.8759,281847.0
2024-05-15 10:35:00,39.04,39.08,39.01,39.02,201948.0,37.8759,37.9147,37.8468,37.8565,201948.0
2024-05-15 10:40:00,39.02,39.05,38.99,39.04,243519.0,37.8565,37.8856,37.8274,37.8759,243519.0
2024-05-15 10:45:00,39.05,39.07,39.01,39.02,138390.0,37.8856,37.905,37.8468,37.8565,138390.0
2024-05-15 10:50:00,39.02,39.04,39.0,39.01,180883.0,37.8565,37.8759,37.8371,37.8468,180883.0
2024-05-15 10:55:00,39.01,39.03,38.98,39.01,206953.0,37.8468,37.8662,37.8177,37.8468,206953.0
2024-05-15 11:00:00,39.0,39.01,38.93,38.93,162635.0,37.8371,37.8468,37.7692,37.7692,162635.0
2024-05-15 11:05:00,38.93,38.95,38.91,38.91,119894.0,37.7692,37.7886,37.7498,37.7498,119894.0
2024-05-15 11:10:00,38.91,38.93,38.89,38.92,226068.0,37.7498,37.7692,37.7304,37.7595,226068.0
2024-05-15 11:15:00,38.91,38.93,38.88,38.9,187402.0,37.7498,37.7692,37.7207,37.7401,187402.0
2024-05-15 11:20:00,38.91,38.93,38.9,38.91,119285.0,37.7498,37.7692,37.7401,37.7498,119285.0
2024-05-15 11:25:00,38.92,38.94,38.87,38.93,161811.0,37.7595,37.7789,37.711,37.7692,161811.0
2024-05-15 11:30:00,38.94,38.95,38.91,38.91,163406.0,37.7789,37.7886,37.7498,37.7498,163406.0
2024-05-15 11:35:00,38.91,38.92,38.87,38.89,202120.0,37.7498,37.7595,37.711,37.7304,202120.0
2024-05-15 11:40:00,38.88,38.91,38.87,38.9,205210.0,37.7207,37.7498,37.711,37.7401,205210.0
2024-05-15 11:45:00,38.9,38.92,38.89,38.91,120016.0,37.7401,37.7595,37.7304,37.7498,120016.0
2024-05-15 11:50:00,38.91,38.91,38.87,38.87,161293.0,37.7498,37.7498,37.711,37.711,161293.0
2024-05-15 11:55:00,38.87,38.89,38.85,38.87,293046.0,37.711,37.7304,37.6915,37.711,293046.0
2024-05-15 12:00:00,38.88,38.88,38.83,38.84,168002.0,37.7207,37.7207,37.6721,37.6818,168002.0
2024-05-15 12:05:00,38.84,38.84,38.81,38.83,120496.0,37.6818,37.6818,37.6527,37.6721,120496.0
2024-05-15 12:10:00,38.83,38.85,38.81,38.83,120857.0,37.6721,37.6915,37.6527,37.6721,120857.0
2024-05-15 12:15:00,38.83,38.84,38.82,38.83,86117.0,37.6721,37.6818,37.6624,37.6721,86117.0
2024-05-15 12:20:00,38.83,38.84,38.81,38.84,151431.0,37.6721,37.6818,37.6527,37.6818,151431.0
2024-05-15 12:25:00,38.83,38.87,38.81,38.87,144015.0,37.6721,37.711,37.6527,37.711,144015.0
2024-05-15 12:30:00,38.87,38.88,38.84,38.87,74673.0,37.711,37.7207,37.6818,37.711,74673.0
2024-05-15 12:35:00,38.88,38.89,38.87,38.88,187913.0,37.7207,37.7304,37.711,37.7207,187913.0
2024-05-15 12:40:00,38.88,38.95,38.87,38.93,677264.0,37.7207,37.7886,37.711,37.7692,677264.0
2024-05-15 12:45:00,38.93,38.96,38.91,38.93,161920.0,37.7692,37.7983,37.7498,37.7692,161920.0
2024-05-15 12:50:00,38.93,38.93,38.91,38.93,77060.0,37.7692,37.7692,37.7498,37.7692,77060.0
2024-05-15 12:55:00,38.92,38.97,38.92,38.96,116900.0,37.7595,37.808,37.7595,37.7983,116900.0
2024-05-15 13:00:00,38.96,38.98,38.93,38.95,140642.0,37.7983,37.8177,37.7692,37.7886,140642.0
2024-05-15 13:05:00,38.95,38.97,38.91,38.91,103403.0,37.7886,37.808,37.7498,37.7498,103403.0
2024-05-15 13:10:00,38.92,38.92,38.89,38.9,183895.0,37.7595,37.7595,37.7304,37.7401,183895.0
2024-05-15 13:15:00,38.9,38.91,38.89,38.9,125563.0,37.7401,37.7498,37.7304,37.7401,125563.0
2024-05-15 13:20:00,38.9,38.93,38.89,38.92,273440.0,37.7401,37.7692,37.7304,37.7595,273440.0
2024-05-15 13:25:00,38.92,38.92,38.9,38.91,182688.0,37.7595,37.7595,37.7401,37.7498,182688.0
2024-05-15 13:30:00,38.9,38.91,38.87,38.89,140297.0,37.7401,37.7498,37.711,37.7304,140297.0
2024-05-15 13:35:00,38.89,38.9,38.87,38.88,341211.0,37.7304,37.7401,37.711,37.7207,341211.0
2024-05-15 13:40:00,38.87,38.88,38.81,38.85,183461.0,37.711,37.7207,37.6527,37.6915,183461.0
2024-05-15 13:45:00,38.84,38.86,38.8,38.82,139117.0,37.6818,37.7012,37.643,37.6624,139117.0
2024-05-15 13:50:00,38.82,38.86,38.81,38.85,119413.0,37.6624,37.7012,37.6527,37.6915,119413.0
2024-05-15 13:55:00,38.84,38.86,38.83,38.84,103013.0,37.6818,37.7012,37.6721,37.6818,103013.0
2024-05-15 14:00:00,38.84,38.85,38.83,38.84,97175.0,37.6818,37.6915,37.6721,37.6818,97175.0
2024-05-15 14:05:00,38.85,38.86,38.83,38.84,121997.0,37.6915,37.7012,37.6721,37.6818,121997.0
2024-05-15 14:10:00,38.84,38.85,38.82,38.85,144662.0,37.6818,37.6915,37.6624,37.6915,144662.0
2024-05-15 14:15:00,38.85,38.85,38.81,38.83,353394.0,37.6915,37.6915,37.6527,37.6721,353394.0
2024-05-15 14:20:00,38.83,38.83,38.8,38.82,142153.0,37.6721,37.6721,37.643,37.6624,142153.0
2024-05-15 14:25:00,38.82,38.84,38.81,38.82,96518.0,37.6624,37.6818,37.6527,37.6624,96518.0
2024-05-15 14:30:00,38.82,38.83,38.79,38.79,188089.0,37.6624,37.6721,37.6333,37.6333,188089.0
2024-05-15 14:35:00,38.79,38.81,38.78,38.8,123128.0,37.6333,37.6527,37.6236,37.643,123128.0
2024-05-15 14:40:00,38.8,38.82,38.77,38.82,127289.0,37.643,37.6624,37.6139,37.6624,127289.0
2024-05-15 14:45:00,38.82,38.82,38.79,38.8,101821.0,37.6624,37.6624,37.6333,37.643,101821.0
2024-05-15 14:50:00,38.8,38.81,38.78,38.8,150861.0,37.643,37.6527,37.6236,37.643,150861.0
2024-05-15 14:55:00,38.8,38.81,38.78,38.81,200705.0,37.643,37.6527,37.6236,37.6527,200705.0
2024-05-15 15:00:00,38.81,38.81,38.78,38.8,181629.0,37.6527,37.6527,37.6236,37.643,181629.0
2024-05-15 15:05:00,38.8,38.81,38.78,38.8,178359.0,37.643,37.6527,37.6236,37.643,178359.0
2024-05-15 15:10:00,38.8,38.82,38.79,38.8,164077.0,37.643,37.6624,37.6333,37.643,164077.0
2024-05-15 15:15:00,38.81,38.82,38.78,38.82,160301.0,37.6527,37.6624,37.6236,37.6624,160301.0
2024-05-15 15:20:00,38.82,38.85,38.81,38.84,248726.0,37.6624,37.6915,37.6527,37.6818,248726.0
2024-05-15 15:25:00,38.84,38.84,38.82,38.83,164958.0,37.6818,37.6818,37.6624,37.6721,164958.0
2024-05-15 15:30:00,38.83,38.84,38.8,38.84,196711.0,37.6721,37.6818,37.643,37.6818,196711.0
2024-05-15 15:35:00,38.84,38.85,38.83,38.84,279366.0,37.6818,37.6915,37.6721,37.6818,279366.0
2024-05-15 15:40:00,38.85,38.89,38.84,38.89,329460.0,37.6915,37.7304,37.6818,37.7304,329460.0
2024-05-15 15:45:00,38.89,38.91,38.87,38.9,400793.0,37.7304,37.7498,37.711,37.7401,400793.0
2024-05-15 15:50:00,38.9,38.94,38.87,38.93,794333.0,37.7401,37.7789,37.711,37.7692,794333.0
2024-05-15 15:55:00,38.94,39.03,38.9,38.93,3145239.0,37.7789,37.8662,37.7401,37.7692,3145239.0
2024-05-16 09:30:00,38.92,39.06,38.87,39.05,1005134.0,37.7595,37.8953,37.711,37.8856,1005134.0
2024-05-16 09:35:00,39.05,39.05,38.96,38.98,477509.0,37.8856,37.8856,37.7983,37.8177,477509.0
2024-05-16 09:40:00,38.98,38.99,38.92,38.97,537099.0,37.8177,37.8274,37.7595,37.808,537099.0
2024-05-16 09:45:00,38.97,38.99,38.9,38.92,538031.0,37.808,37.8274,37.7401,37.7595,538031.0
2024-05-16 09:50:00,38.91,38.92,38.78,38.82,329061.0,37.7498,37.7595,37.6236,37.6624,329061.0
2024-05-16 09:55:00,38.82,38.82,38.7,38.79,354579.0,37.6624,37.6624,37.546,37.6333,354579.0
2024-05-16 10:00:00,38.79,38.88,38.78,38.88,283515.0,37.6333,37.7207,37.6236,37.7207,283515.0
2024-05-16 10:05:00,38.87,38.91,38.85,38.87,306218.0,37.711,37.7498,37.6915,37.711,306218.0
2024-05-16 10:10:00,38.88,38.94,38.87,38.93,411133.0,37.7207,37.7789,37.711,37.7692,411133.0
2024-05-16 10:15:00,38.93,38.96,38.89,38.96,227441.0,37.7692,37.7983,37.7304,37.7983,227441.0
2024-05-16 10:20:00,38.95,39.02,38.93,38.98,259843.0,37.7886,37.8565,37.7692,37.8177,259843.0
2024-05-16 10:25:00,38.99,39.01,38.95,38.98,203689.0,37.8274,37.8468,37.7886,37.8177,203689.0
2024-05-16 10:30:00,38.97,38.99,38.94,38.98,139504.0,37.808,37.8274,37.7789,37.8177,139504.0
2024-05-16 10:35:00,38.98,39.01,38.95,39.0,393810.0,37.8177,37.8468,37.7886,37.8371,393810.0
2024-05-16 10:40:00,39.01,39.04,38.99,39.04,318145.0,37.8468,37.8759,37.8274,37.8759,318145.0
2024-05-16 10:45:00,39.04,39.08,39.03,39.07,218102.0,37.8759,37.9147,37.8662,37.905,218102.0
2024-05-16 10:50:00,39.07,39.09,39.04,39.05,142674.0,37.905,37.9244,37.8759,37.8856,142674.0
2024-05-16 10:55:00,39.05,39.1,39.03,39.08,241270.0,37.8856,37.9341,37.8662,37.9147,241270.0
2024-05-16 11:00:00,39.08,39.12,39.06,39.12,232943.0,37.9147,37.9535,37.8953,37.9535,232943.0
2024-05-16 11:05:00,39.12,39.18,39.11,39.15,335745.0,37.9535,38.0117,37.9438,37.9826,335745.0
2024-05-16 11:10:00,39.15,39.15,39.11,39.14,305131.0,37.9826,37.9826,37.9438,37.9729,305131.0
2024-05-16 11:15:00,39.14,39.15,39.09,39.12,189195.0,37.9729,37.9826,37.9244,37.9535,189195.0
2024-05-16 11:20:00,39.13,39.15,39.12,39.13,104384.0,37.9632,37.9826,37.9535,37.9632,104384.0
2024-05-16 11:25:00,39.13,39.18,39.13,39.16,234108.0,37.9632,38.0117,37.9632,37.9923,234108.0
2024-05-16 11:30:00,39.17,39.17,39.14,39.15,143492.0,38.002,38.002,37.9729,37.9826,143492.0
2024-05-16 11:35:00,39.15,39.15,39.1,39.13,295533.0,37.9826,37.9826,37.9341,37.9632,295533.0
2024-05-16 11:40:00,39.14,39.19,39.12,39.19,251326.0,37.9729,38.0214,37.9535,38.0214,251326.0
2024-05-16 11:45:00,39.18,39.2,39.14,39.19,871260.0,38.0117,38.0311,37.9729,38.0214,871260.0
2024-05-16 11:50:00,39.19,39.21,39.17,39.21,224232.0,38.0214,38.0408,38.002,38.0408,224232.0
2024-05-16 11:55:00,39.21,39.24,39.2,39.23,136951.0,38.0408,38.0699,38.0311,38.0602,136951.0
2024-05-16 12:00:00,39.24,39.24,39.19,39.19,184769.0,38.0699,38.0699,38.0214,38.0214,184769.0
2024-05-16 12:05:00,39.19,39.22,39.19,39.21,127028.0,38.0214,38.0505,38.0214,38.0408,127028.0
2024-05-16 12:10:00,39.21,39.23,39.17,39.18,226798.0,38.0408,38.0602,38.002,38.0117,226798.0
2024-05-16 12:15:00,39.17,39.2,39.16,39.2,127553.0,38.002,38.0311,37.9923,38.0311,127553.0
2024-05-16 12:20:00,39.2,39.21,39.18,39.2,110196.0,38.0311,38.0408,38.0117,38.0311,110196.0
2024-05-16 12:25:00,39.2,39.2,39.19,39.2,59236.0,38.0311,38.0311,38.0214,38.0311,59236.0
2024-05-16 12:30:00,39.19,39.23,39.17,39.23,193653.0,38.0214,38.0602,38.002,38.0602,193653.0
2024-05-16 12:35:00,39.23,39.26,39.22,39.25,221508.0,38.0602,38.0893,38.0505,38.0796,221508.0
2024-05-16 12:40:00,39.24,39.27,39.24,39.27,207595.0,38.0699,38.099,38.0699,38.099,207595.0
2024-05-16 12:45:00,39.27,39.3,39.26,39.27,360825.0,38.099,38.1281,38.0893,38.099,360825.0
2024-05-16 12:50:00,39.27,39.29,39.26,39.28,235160.0,38.099,38.1184,38.0893,38.1087,235160.0
2024-05-16 12:55:00,39.28,39.28,39.26,39.26,175781.0,38.1087,38.1087,38.0893,38.0893,175781.0
2024-05-16 13:00:00,39.27,39.27,39.2,39.24,298422.0,38.099,38.099,38.0311,38.0699,298422.0
2024-05-16 13:05:00,39.23,39.23,39.2,39.21,151695.0,38.0602,38.0602,38.0311,38.0408,151695.0
2024-05-16 13:10:00,39.2,39.24,39.19,39.22,180537.0,38.0311,38.0699,38.0214,38.0505,180537.0
2024-05-16 13:15:00,39.21,39.24,39.2,39.22,192599.0,38.0408,38.0699,38.0311,38.0505,192599.0
2024-05-16 13:20:00,39.22,39.24,39.15,39.16,353824.0,38.0505,38.0699,37.9826,37.9923,353824.0
2024-05-16 13:25:00,39.15,39.21,39.14,39.21,255232.0,37.9826,38.0408,37.9729,38.0408,255232.0
2024-05-16 13:30:00,39.21,39.23,39.18,39.2,249631.0,38.0408,38.0602,38.0117,38.0311,249631.0
2024-05-16 13:35:00,39.2,39.2,39.14,39.14,223299.0,38.0311,38.0311,37.9729,37.9729,223299.0
2024-05-16 13:40:00,39.14,39.18,39.13,39.16,241515.0,37.9729,38.0117,37.9632,37.9923,241515.0
2024-05-16 13:45:00,39.16,39.16,39.11,39.13,186697.0,37.9923,37.9923,37.9438,37.9632,186697.0
2024-05-16 13:50:00,39.13,39.16,39.11,39.15,208423.0,37.9632,37.9923,37.9438,37.9826,208423.0
2024-05-16 13:55:00,39.14,39.15,39.12,39.13,242896.0,37.9729,37.9826,37.9535,37.9632,242896.0
2024-05-16 14:00:00,39.12,39.14,39.11,39.13,184015.0,37.9535,37.9729,37.9438,37.9632,184015.0
2024-05-16 14:05:00,39.13,39.14,39.09,39.13,165101.0,37.9632,37.9729,37.9244,37.9632,165101.0
2024-05-16 14:10:00,39.13,39.15,39.12,39.12,305963.0,37.9632,37.9826,37.9535,37.9535,305963.0
2024-05-16 14:15:00,39.13,39.14,39.1,39.12,244612.0,37.9632,37.9729,37.9341,37.9535,244612.0
2024-05-16 14:20:00,39.12,39.18,39.11,39.16,227077.0,37.9535,38.0117,37.9438,37.9923,227077.0
2024-05-16 14:25:00,39.16,39.17,39.14,39.15,175986.0,37.9923,38.002,37.9729,37.9826,175986.0
2024-05-16 14:30:00,39.15,39.19,39.14,39.17,220160.0,37.9826,38.0214,37.9729,38.002,220160.0
2024-05-16 14:35:00,39.17,39.19,39.16,39.19,150298.0,38.002,38.0214,37.9923,38.0214,150298.0
2024-05-16 14:40:00,39.18,39.21,39.17,39.21,228377.0,38.0117,38.0408,38.002,38.0408,228377.0
2024-05-16 14:45:00,39.21,39.22,39.19,39.22,438486.0,38.0408,38.0505,38.0214,38.0505,438486.0
2024-05-16 14:50:00,39.22,39.23,39.2,39.22,184157.0,38.0505,38.0602,38.0311,38.0505,184157.0
2024-05-16 14:55:00,39.22,39.24,39.21,39.23,191638.0,38.0505,38.0699,38.0408,38.0602,191638.0
2024-05-16 15:00:00,39.23,39.24,39.21,39.23,246391.0,38.0602,38.0699,38.0408,38.0602,246391.0
2024-05-16 15:05:00,39.23,39.24,39.21,39.24,193407.0,38.0602,38.0699,38.0408,38.0699,193407.0
2024-05-16 15:10:00,39.24,39.26,39.21,39.26,294737.0,38.0699,38.0893,38.0408,38.0893,294737.0
2024-05-16 15:15:00,39.26,39.27,39.24,39.26,368414.0,38.0893,38.099,38.0699,38.0893,368414.0
2024-05-16 15:20:00,39.26,39.26,39.24,39.25,167399.0,38.0893,38.0893,38.0699,38.0796,167399.0
2024-05-16 15:25:00,39.25,39.25,39.21,39.23,230818.0,38.0796,38.0796,38.0408,38.0602,230818.0
2024-05-16 15:30:00,39.22,39.23,39.18,39.23,355429.0,38.0505,38.0602,38.0117,38.0602,355429.0
2024-05-16 15:35:00,39.23,39.26,39.21,39.23,522884.0,38.0602,38.0893,38.0408,38.0602,522884.0
2024-05-16 15:40:00,39.23,39.27,39.22,39.25,508534.0,38.0602,38.099,38.0505,38.0796,508534.0
2024-05-16 15:45:00,39.24,39.25,39.19,39.22,382015.0,38.0699,38.0796,38.0214,38.0505,382015.0
2024-05-16 15:50:00,39.21,39.36,39.2,39.35,1309041.0,38.0408,38.1863,38.0311,38.1766,1309041.0
2024-05-16 15:55:00,39.34,39.35,39.21,39.23,2622631.0,38.1669,38.1766,38.0408,38.0602,2622631.0
2024-05-17 09:30:00,39.45,39.49,39.26,39.48,1472931.0,38.2737,38.3125,38.0893,38.3028,1472931.0
2024-05-17 09:35:00,39.48,39.49,39.3,39.38,408569.0,38.3028,38.3125,38.1281,38.2057,408569.0
2024-05-17 09:40:00,39.38,39.39,39.31,39.31,178954.0,38.2057,38.2154,38.1378,38.1378,178954.0
2024-05-17 09:45:00,39.32,39.37,39.28,39.37,166380.0,38.1475,38.196,38.1087,38.196,166380.0
2024-05-17 09:50:00,39.37,39.37,39.28,39.3,224786.0,38.196,38.196,38.1087,38.1281,224786.0
2024-05-17 09:55:00,39.31,39.33,39.26,39.3,206245.0,38.1378,38.1572,38.0893,38.1281,206245.0
2024-05-17 10:00:00,39.29,39.4,39.28,39.4,325089.0,38.1184,38.2251,38.1087,38.2251,325089.0
2024-05-17 10:05:00,39.4,39.41,39.35,39.4,180804.0,38.2251,38.2348,38.1766,38.2251,180804.0
2024-05-17 10:10:00,39.4,39.41,39.32,39.33,201394.0,38.2251,38.2348,38.1475,38.1572,201394.0
2024-05-17 10:15:00,39.33,39.36,39.3,39.3,133009.0,38.1572,38.1863,38.1281,38.1281,133009.0
2024-05-17 10:20:00,39.3,39.31,39.28,39.3,554434.0,38.1281,38.1378,38.1087,38.1281,554434.0
2024-05-17 10:25:00,39.3,39.34,39.29,39.34,508433.0,38.1281,38.1669,38.1184,38.1669,508433.0
2024-05-17 10:30:00,39.33,39.33,39.28,39.29,264017.0,38.1572,38.1572,38.1087,38.1184,264017.0
2024-05-17 10:35:00,39.29,39.3,39.26,39.27,225366.0,38.1184,38.1281,38.0893,38.099,225366.0
2024-05-17 10:40:00,39.26,39.29,39.26,39.29,235012.0,38.0893,38.1184,38.0893,38.1184,235012.0
2024-05-17 10:45:00,39.29,39.3,39.26,39.27,206315.0,38.1184,38.1281,38.0893,38.099,206315.0
2024-05-17 10:50:00,39.27,39.29,39.26,39.29,115991.0,38.099,38.1184,38.0893,38.1184,115991.0
2024-05-17 10:55:00,39.29,39.29,39.26,39.27,297787.0,38.1184,38.1184,38.0893,38.099,297787.0
2024-05-17 11:00:00,39.27,39.29,39.24,39.25,398832.0,38.099,38.1184,38.0699,38.0796,398832.0
2024-05-17 11:05:00,39.24,39.25,39.21,39.24,379853.0,38.0699,38.0796,38.0408,38.0699,379853.0
2024-05-17 11:10:00,39.23,39.25,39.2,39.22,236318.0,38.0602,38.0796,38.0311,38.0505,236318.0
2024-05-17 11:15:00,39.22,39.23,39.18,39.18,244702.0,38.0505,38.0602,38.0117,38.0117,244702.0
2024-05-17 11:20:00,39.18,39.21,39.17,39.2,187511.0,38.0117,38.0408,38.002,38.0311,187511.0
2024-05-17 11:25:00,39.2,39.23,39.19,39.21,280652.0,38.0311,38.0602,38.0214,38.0408,280652.0
2024-05-17 11:30:00,39.22,39.24,39.2,39.23,273136.0,38.0505,38.0699,38.0311,38.0602,273136.0
2024-05-17 11:35:00,39.23,39.25,39.2,39.21,204104.0,38.0602,38.0796,38.0311,38.0408,204104.0
2024-05-17 11:40:00,39.21,39.25,39.2,39.22,210319.0,38.0408,38.0796,38.0311,38.0505,210319.0
2024-05-17 11:45:00,39.21,39.22,39.19,39.21,163256.0,38.0408,38.0505,38.0214,38.0408,163256.0
2024-05-17 11:50:00,39.21,39.22,39.2,39.21,141398.0,38.0408,38.0505,38.0311,38.0408,141398.0
2024-05-17 11:55:00,39.21,39.26,39.2,39.23,328379.0,38.0408,38.0893,38.0311,38.0602,328379.0
2024-05-17 12:00:00,39.23,39.26,39.21,39.22,245566.0,38.0602,38.0893,38.0408,38.0505,245566.0
2024-05-17 12:05:00,39.22,39.23,39.19,39.2,205349.0,38.0505,38.0602,38.0214,38.0311,205349.0
2024-05-17 12:10:00,39.2,39.21,39.16,39.19,261900.0,38.0311,38.0408,37.9923,38.0214,261900.0
2024-05-17 12:15:00,39.19,39.21,39.18,39.21,187576.0,38.0214,38.0408,38.0117,38.0408,187576.0
2024-05-17 12:20:00,39.21,39.23,39.2,39.22,141478.0,38.0408,38.0602,38.0311,38.0505,141478.0
2024-05-17 12:25:00,39.22,39.24,39.2,39.22,189753.0,38.0505,38.0699,38.0311,38.0505,189753.0
2024-05-17 12:30:00,39.22,39.23,39.21,39.23,75308.0,38.0505,38.0602,38.0408,38.0602,75308.0
2024-05-17 12:35:00,39.23,39.24,39.2,39.21,159429.0,38.0602,38.0699,38.0311,38.0408,159429.0
2024-05-17 12:40:00,39.21,39.22,39.19,39.22,148290.0,38.0408,38.0505,38.0214,38.0505,148290.0
2024-05-17 12:45:00,39.22,39.22,39.19,39.21,143546.0,38.0505,38.0505,38.0214,38.0408,143546.0
2024-05-17 12:50:00,39.2,39.22,39.2,39.22,111493.0,38.0311,38.0505,38.0311,38.0505,111493.0
2024-05-17 12:55:00,39.22,39.22,39.2,39.22,130849.0,38.0505,38.0505,38.0311,38.0505,130849.0
2024-05-17 13:00:00,39.22,39.22,39.19,39.21,162581.0,38.0505,38.0505,38.0214,38.0408,162581.0
2024-05-17 13:05:00,39.21,39.22,39.19,39.22,109880.0,38.0408,38.0505,38.0214,38.0505,109880.0
2024-05-17 13:10:00,39.22,39.23,39.19,39.2,155460.0,38.0505,38.0602,38.0214,38.0311,155460.0
2024-05-17 13:15:00,39.21,39.22,39.19,39.21,171163.0,38.0408,38.0505,38.0214,38.0408,171163.0
2024-05-17 13:20:00,39.21,39.26,39.2,39.25,185085.0,38.0408,38.0893,38.0311,38.0796,185085.0
2024-05-17 13:25:00,39.25,39.25,39.23,39.24,111993.0,38.0796,38.0796,38.0602,38.0699,111993.0
2024-05-17 13:30:00,39.25,39.25,39.22,39.23,231242.0,38.0796,38.0796,38.0505,38.0602,231242.0
2024-05-17 13:35:00,39.23,39.26,39.22,39.24,130205.0,38.0602,38.0893,38.0505,38.0699,130205.0
2024-05-17 13:40:00,39.24,39.25,39.2,39.21,122775.0,38.0699,38.0796,38.0311,38.0408,122775.0
2024-05-17 13:45:00,39.21,39.23,39.19,39.21,169005.0,38.0408,38.0602,38.0214,38.0408,169005.0
2024-05-17 13:50:00,39.21,39.22,39.19,39.21,129196.0,38.0408,38.0505,38.0214,38.0408,129196.0
2024-05-17 13:55:00,39.2,39.21,39.19,39.21,115824.0,38.0311,38.0408,38.0214,38.0408,115824.0
2024-05-17 14:00:00,39.21,39.24,39.19,39.23,194575.0,38.0408,38.0699,38.0214,38.0602,194575.0
2024-05-17 14:05:00,39.22,39.24,39.21,39.24,73913.0,38.0505,38.0699,38.0408,38.0699,73913.0
2024-05-17 14:10:00,39.24,39.25,39.21,39.22,150868.0,38.0699,38.0796,38.0408,38.0505,150868.0
2024-05-17 14:15:00,39.22,39.24,39.21,39.22,147872.0,38.0505,38.0699,38.0408,38.0505,147872.0
2024-05-17 14:20:00,39.22,39.23,39.2,39.22,109313.0,38.0505,38.0602,38.0311,38.0505,109313.0
2024-05-17 14:25:00,39.22,39.24,39.21,39.22,113250.0,38.0505,38.0699,38.0408,38.0505,113250.0
2024-05-17 14:30:00,39.22,39.24,39.2,39.22,118006.0,38.0505,38.0699,38.0311,38.0505,118006.0
2024-05-17 14:35:00,39.22,39.23,39.21,39.22,75392.0,38.0505,38.0602,38.0408,38.0505,75392.0
2024-05-17 14:40:00,39.21,39.22,39.2,39.22,97530.0,38.0408,38.0505,38.0311,38.0505,97530.0
2024-05-17 14:45:00,39.22,39.23,39.21,39.23,80271.0,38.0505,38.0602,38.0408,38.0602,80271.0
2024-05-17 14:50:00,39.22,39.24,39.21,39.23,176865.0,38.0505,38.0699,38.0408,38.0602,176865.0
2024-05-17 14:55:00,39.23,39.24,39.21,39.23,199423.0,38.0602,38.0699,38.0408,38.0602,199423.0
2024-05-17 15:00:00,39.23,39.23,39.21,39.22,147227.0,38.0602,38.0602,38.0408,38.0505,147227.0
2024-05-17 15:05:00,39.22,39.24,39.21,39.23,140190.0,38.0505,38.0699,38.0408,38.0602,140190.0
2024-05-17 15:10:00,39.23,39.23,39.21,39.22,120976.0,38.0602,38.0602,38.0408,38.0505,120976.0
2024-05-17 15:15:00,39.22,39.24,39.21,39.23,188791.0,38.0505,38.0699,38.0408,38.0602,188791.0
2024-05-17 15:20:00,39.24,39.25,39.22,39.23,126039.0,38.0699,38.0796,38.0505,38.0602,126039.0
2024-05-17 15:25:00,39.23,39.24,39.22,39.23,159122.0,38.0602,38.0699,38.0505,38.0602,159122.0
2024-05-17 15:30:00,39.23,39.25,39.22,39.23,287018.0,38.0602,38.0796,38.0505,38.0602,287018.0
2024-05-17 15:35:00,39.23,39.26,39.23,39.25,337383.0,38.0602,38.0893,38.0602,38.0796,337383.0
2024-05-17 15:40:00,39.25,39.26,39.22,39.23,202664.0,38.0796,38.0893,38.0505,38.0602,202664.0
2024-05-17 15:45:00,39.23,39.24,39.21,39.23,404033.0,38.0602,38.0699,38.0408,38.0602,404033.0
2024-05-17 15:50:00,39.23,39.25,39.22,39.25,812348.0,38.0602,38.0796,38.0505,38.0796,812348.0
2024-05-17 15:55:00,39.24,39.32,39.23,39.31,2358010.0,38.0699,38.1475,38.0602,38.1378,2358010.0
2024-05-20 09:30:00,39.26,39.44,39.26,39.4,819720.0,38.0893,38.264,38.0893,38.2251,819720.0
2024-05-20 09:35:00,39.4,39.44,39.28,39.32,411076.0,38.2251,38.264,38.1087,38.1475,411076.0
2024-05-20 09:40:00,39.32,39.42,39.3,39.32,382192.0,38.1475,38.2446,38.1281,38.1475,382192.0
2024-05-20 09:45:00,39.31,39.4,39.3,39.4,227964.0,38.1378,38.2251,38.1281,38.2251,227964.0
2024-05-20 09:50:00,39.4,39.41,39.36,39.38,184271.0,38.2251,38.2348,38.1863,38.2057,184271.0
2024-05-20 09:55:00,39.38,39.39,39.32,39.34,184437.0,38.2057,38.2154,38.1475,38.1669,184437.0
2024-05-20 10:00:00,39.34,39.34,39.28,39.31,292840.0,38.1669,38.1669,38.1087,38.1378,292840.0
2024-05-20 10:05:00,39.32,39.36,39.3,39.34,256332.0,38.1475,38.1863,38.1281,38.1669,256332.0
2024-05-20 10:10:00,39.34,39.38,39.34,39.36,139068.0,38.1669,38.2057,38.1669,38.1863,139068.0
2024-05-20 10:15:00,39.37,39.39,39.35,39.39,227381.0,38.196,38.2154,38.1766,38.2154,227381.0
2024-05-20 10:20:00,39.39,39.39,39.36,39.39,155619.0,38.2154,38.2154,38.1863,38.2154,155619.0
2024-05-20 10:25:00,39.39,39.4,39.37,39.4,185842.0,38.2154,38.2251,38.196,38.2251,185842.0
2024-05-20 10:30:00,39.39,39.42,39.39,39.41,216198.0,38.2154,38.2446,38.2154,38.2348,216198.0
2024-05-20 10:35:00,39.41,39.43,39.37,39.39,147363.0,38.2348,38.2543,38.196,38.2154,147363.0
2024-05-20 10:40:00,39.39,39.42,39.39,39.41,78360.0,38.2154,38.2446,38.2154,38.2348,78360.0
2024-05-20 10:45:00,39.41,39.45,39.41,39.43,238088.0,38.2348,38.2737,38.2348,38.2543,238088.0
2024-05-20 10:50:00,39.43,39.45,39.41,39.43,210595.0,38.2543,38.2737,38.2348,38.2543,210595.0
2024-05-20 10:55:00,39.43,39.45,39.41,39.41,245331.0,38.2543,38.2737,38.2348,38.2348,245331.0
2024-05-20 11:00:00,39.41,39.42,39.39,39.4,170267.0,38.2348,38.2446,38.2154,38.2251,170267.0
2024-05-20 11:05:00,39.4,39.41,39.38,39.4,168085.0,38.2251,38.2348,38.2057,38.2251,168085.0
2024-05-20 11:10:00,39.4,39.42,39.39,39.4,145177.0,38.2251,38.2446,38.2154,38.2251,145177.0
2024-05-20 11:15:00,39.4,39.42,39.4,39.41,118382.0,38.2251,38.2446,38.2251,38.2348,118382.0
2024-05-20 11:20:00,39.41,39.45,39.41,39.45,121962.0,38.2348,38.2737,38.2348,38.2737,121962.0
2024-05-20 11:25:00,39.44,39.46,39.43,39.45,249637.0,38.264,38.2834,38.2543,38.2737,249637.0
2024-05-20 11:30:00,39.45,39.46,39.44,39.46,116230.0,38.2737,38.2834,38.264,38.2834,116230.0
2024-05-20 11:35:00,39.46,39.47,39.44,39.46,262123.0,38.2834,38.2931,38.264,38.2834,262123.0
2024-05-20 11:40:00,39.46,39.47,39.45,39.45,165284.0,38.2834,38.2931,38.2737,38.2737,165284.0
2024-05-20 11:45:00,39.46,39.47,39.32,39.33,403348.0,38.2834,38.2931,38.1475,38.1572,403348.0
2024-05-20 11:50:00,39.33,39.39,39.33,39.39,471825.0,38.1572,38.2154,38.1572,38.2154,471825.0
2024-05-20 11:55:00,39.39,39.4,39.34,39.37,329591.0,38.2154,38.2251,38.1669,38.196,329591.0
2024-05-20 12:00:00,39.37,39.38,39.34,39.36,224405.0,38.196,38.2057,38.1669,38.1863,224405.0
2024-05-20 12:05:00,39.36,39.37,39.34,39.35,206855.0,38.1863,38.196,38.1669,38.1766,206855.0
2024-05-20 12:10:00,39.35,39.36,39.32,39.34,187644.0,38.1766,38.1863,38.1475,38.1669,187644.0
2024-05-20 12:15:00,39.34,39.35,39.33,39.34,255633.0,38.1669,38.1766,38.1572,38.1669,255633.0
2024-05-20 12:20:00,39.34,39.36,39.32,39.35,181928.0,38.1669,38.1863,38.1475,38.1766,181928.0
2024-05-20 12:25:00,39.35,39.37,39.34,39.37,177766.0,38.1766,38.196,38.1669,38.196,177766.0
2024-05-20 12:30:00,39.37,39.37,39.34,39.35,173094.0,38.196,38.196,38.1669,38.1766,173094.0
2024-05-20 12:35:00,39.34,39.37,39.34,39.34,137688.0,38.1669,38.196,38.1669,38.1669,137688.0
2024-05-20 12:40:00,39.35,39.35,39.34,39.35,102447.0,38.1766,38.1766,38.1669,38.1766,102447.0
2024-05-20 12:45:00,39.35,39.35,39.32,39.34,125306.0,38.1766,38.1766,38.1475,38.1669,125306.0
2024-05-20 12:50:00,39.33,39.35,39.32,39.33,207819.0,38.1572,38.1766,38.1475,38.1572,207819.0
2024-05-20 12:55:00,39.33,39.33,39.29,39.3,309048.0,38.1572,38.1572,38.1184,38.1281,309048.0
2024-05-20 13:00:00,39.31,39.31,39.26,39.29,441700.0,38.1378,38.1378,38.0893,38.1184,441700.0
2024-05-20 13:05:00,39.29,39.29,39.24,39.26,185921.0,38.1184,38.1184,38.0699,38.0893,185921.0
2024-05-20 13:10:00,39.26,39.28,39.25,39.27,210844.0,38.0893,38.1087,38.0796,38.099,210844.0
2024-05-20 13:15:00,39.27,39.28,39.24,39.26,242030.0,38.099,38.1087,38.0699,38.0893,242030.0
2024-05-20 13:20:00,39.25,39.26,39.23,39.23,191795.0,38.0796,38.0893,38.0602,38.0602,191795.0
2024-05-20 13:25:00,39.23,39.25,39.2,39.23,408897.0,38.0602,38.0796,38.0311,38.0602,408897.0
2024-05-20 13:30:00,39.23,39.25,39.21,39.25,287884.0,38.0602,38.0796,38.0408,38.0796,287884.0
2024-05-20 13:35:00,39.25,39.28,39.23,39.25,435369.0,38.0796,38.1087,38.0602,38.0796,435369.0
2024-05-20 13:40:00,39.25,39.29,39.24,39.28,139726.0,38.0796,38.1184,38.0699,38.1087,139726.0
2024-05-20 13:45:00,39.27,39.31,39.27,39.27,267747.0,38.099,38.1378,38.099,38.099,267747.0
2024-05-20 13:50:00,39.27,39.3,39.25,39.26,228320.0,38.099,38.1281,38.0796,38.0893,228320.0
2024-05-20 13:55:00,39.26,39.29,39.25,39.27,204746.0,38.0893,38.1184,38.0796,38.099,204746.0
2024-05-20 14:00:00,39.27,39.28,39.17,39.19,734091.0,38.099,38.1087,38.002,38.0214,734091.0
2024-05-20 14:05:00,39.19,39.2,39.03,39.13,572750.0,38.0214,38.0311,37.8662,37.9632,572750.0
2024-05-20 14:10:00,39.13,39.13,39.08,39.09,206564.0,37.9632,37.9632,37.9147,37.9244,206564.0
2024-05-20 14:15:00,39.09,39.09,39.01,39.03,307682.0,37.9244,37.9244,37.8468,37.8662,307682.0
2024-05-20 14:20:00,39.04,39.05,38.97,38.98,270508.0,37.8759,37.8856,37.808,37.8177,270508.0
2024-05-20 14:25:00,38.98,39.03,38.97,39.02,242616.0,37.8177,37.8662,37.808,37.8565,242616.0
2024-05-20 14:30:00,39.02,39.04,39.01,39.02,157887.0,37.8565,37.8759,37.8468,37.8565,157887.0
2024-05-20 14:35:00,39.03,39.05,39.01,39.03,167942.0,37.8662,37.8856,37.8468,37.8662,167942.0
2024-05-20 14:40:00,39.02,39.05,39.02,39.04,143363.0,37.8565,37.8856,37.8565,37.8759,143363.0
2024-05-20 14:45:00,39.04,39.05,38.98,38.98,166449.0,37.8759,37.8856,37.8177,37.8177,166449.0
2024-05-20 14:50:00,38.98,38.99,38.88,38.91,267539.0,37.8177,37.8274,37.7207,37.7498,267539.0
2024-05-20 14:55:00,38.92,38.94,38.9,38.9,250431.0,37.7595,37.7789,37.7401,37.7401,250431.0
2024-05-20 15:00:00,38.9,38.91,38.85,38.89,357126.0,37.7401,37.7498,37.6915,37.7304,357126.0
2024-05-20 15:05:00,38.88,38.92,38.86,38.91,209774.0,37.7207,37.7595,37.7012,37.7498,209774.0
2024-05-20 15:10:00,38.91,38.94,38.87,38.93,344026.0,37.7498,37.7789,37.711,37.7692,344026.0
2024-05-20 15:15:00,38.93,38.94,38.84,38.86,287994.0,37.7692,37.7789,37.6818,37.7012,287994.0
2024-05-20 15:20:00,38.86,38.87,38.82,38.84,197452.0,37.7012,37.711,37.6624,37.6818,197452.0
2024-05-20 15:25:00,38.84,38.86,38.81,38.85,306629.0,37.6818,37.7012,37.6527,37.6915,306629.0
2024-05-20 15:30:00,38.85,38.89,38.83,38.88,379031.0,37.6915,37.7304,37.6721,37.7207,379031.0
2024-05-20 15:35:00,38.89,38.93,38.85,38.93,253968.0,37.7304,37.7692,37.6915,37.7692,253968.0
2024-05-20 15:40:00,38.93,38.93,38.87,38.88,269474.0,37.7692,37.7692,37.711,37.7207,269474.0
2024-05-20 15:45:00,38.89,38.89,38.84,38.85,340519.0,37.7304,37.7304,37.6818,37.6915,340519.0
2024-05-20 15:50:00,38.84,38.85,38.8,38.83,656613.0,37.6818,37.6915,37.643,37.6721,656613.0
2024-05-20 15:55:00,38.83,38.84,38.79,38.84,1585389.0,37.6721,37.6818,37.6333,37.6818,1585389.0
2024-05-21 09:30:00,38.77,39.07,38.77,39.03,835649.0,37.6139,37.905,37.6139,37.8662,835649.0
2024-05-21 09:35:00,39.04,39.05,38.99,39.02,344835.0,37.8759,37.8856,37.8274,37.8565,344835.0
2024-05-21 09:40:00,39.03,39.08,39.01,39.08,267116.0,37.8662,37.9147,37.8468,37.9147,267116.0
2024-05-21 09:45:00,39.08,39.15,39.07,39.15,259765.0,37.9147,37.9826,37.905,37.9826,259765.0
2024-05-21 09:50:00,39.15,39.16,39.0,39.02,250674.0,37.9826,37.9923,37.8371,37.8565,250674.0
2024-05-21 09:55:00,39.02,39.07,39.01,39.05,177568.0,37.8565,37.905,37.8468,37.8856,177568.0
2024-05-21 10:00:00,39.05,39.07,39.01,39.07,217261.0,37.8856,37.905,37.8468,37.905,217261.0
2024-05-21 10:05:00,39.07,39.14,39.06,39.12,176677.0,37.905,37.9729,37.8953,37.9535,176677.0
2024-05-21 10:10:00,39.12,39.18,39.11,39.18,171013.0,37.9535,38.0117,37.9438,38.0117,171013.0
2024-05-21 10:15:00,39.18,39.22,39.16,39.21,335674.0,38.0117,38.0505,37.9923,38.0408,335674.0
2024-05-21 10:20:00,39.21,39.22,39.11,39.12,112871.0,38.0408,38.0505,37.9438,37.9535,112871.0
2024-05-21 10:25:00,39.12,39.16,39.11,39.14,177031.0,37.9535,37.9923,37.9438,37.9729,177031.0
2024-05-21 10:30:00,39.14,39.15,39.11,39.15,102269.0,37.9729,37.9826,37.9438,37.9826,102269.0
2024-05-21 10:35:00,39.14,39.2,39.14,39.2,158504.0,37.9729,38.0311,37.9729,38.0311,158504.0
2024-05-21 10:40:00,39.2,39.23,39.19,39.23,158830.0,38.0311,38.0602,38.0214,38.0602,158830.0
2024-05-21 10:45:00,39.23,39.25,39.22,39.24,172726.0,38.0602,38.0796,38.0505,38.0699,172726.0
2024-05-21 10:50:00,39.25,39.25,39.21,39.22,119735.0,38.0796,38.0796,38.0408,38.0505,119735.0
2024-05-21 10:55:00,39.22,39.25,39.18,39.19,225891.0,38.0505,38.0796,38.0117,38.0214,225891.0
2024-05-21 11:00:00,39.19,39.19,39.16,39.16,233926.0,38.0214,38.0214,37.9923,37.9923,233926.0
2024-05-21 11:05:00,39.16,39.21,39.11,39.2,646377.0,37.9923,38.0408,37.9438,38.0311,646377.0
2024-05-21 11:10:00,39.2,39.24,39.16,39.23,335059.0,38.0311,38.0699,37.9923,38.0602,335059.0
2024-05-21 11:15:00,39.23,39.27,39.22,39.25,166942.0,38.0602,38.099,38.0505,38.0796,166942.0
2024-05-21 11:20:00,39.25,39.26,39.23,39.25,111095.0,38.0796,38.0893,38.0602,38.0796,111095.0
2024-05-21 11:25:00,39.25,39.25,39.23,39.25,123246.0,38.0796,38.0796,38.0602,38.0796,123246.0
2024-05-21 11:30:00,39.25,39.25,39.22,39.23,216487.0,38.0796,38.0796,38.0505,38.0602,216487.0
2024-05-21 11:35:00,39.23,39.25,39.23,39.25,101762.0,38.0602,38.0796,38.0602,38.0796,101762.0
2024-05-21 11:40:00,39.25,39.25,39.18,39.21,273822.0,38.0796,38.0796,38.0117,38.0408,273822.0
2024-05-21 11:45:00,39.21,39.22,39.15,39.16,453641.0,38.0408,38.0505,37.9826,37.9923,453641.0
2024-05-21 11:50:00,39.16,39.18,39.14,39.16,138505.0,37.9923,38.0117,37.9729,37.9923,138505.0
2024-05-21 11:55:00,39.15,39.17,39.14,39.15,136458.0,37.9826,38.002,37.9729,37.9826,136458.0
2024-05-21 12:00:00,39.15,39.15,39.11,39.13,152178.0,37.9826,37.9826,37.9438,37.9632,152178.0
2024-05-21 12:05:00,39.13,39.14,39.11,39.12,102887.0,37.9632,37.9729,37.9438,37.9535,102887.0
2024-05-21 12:10:00,39.13,39.15,39.11,39.13,220764.0,37.9632,37.9826,37.9438,37.9632,220764.0
2024-05-21 12:15:00,39.14,39.17,39.13,39.16,156920.0,37.9729,38.002,37.9632,37.9923,156920.0
2024-05-21 12:20:00,39.16,39.17,39.14,39.16,90434.0,37.9923,38.002,37.9729,37.9923,90434.0
2024-05-21 12:25:00,39.16,39.18,39.14,39.15,141617.0,37.9923,38.0117,37.9729,37.9826,141617.0
2024-05-21 12:30:00,39.15,39.18,39.14,39.15,167744.0,37.9826,38.0117,37.9729,37.9826,167744.0
2024-05-21 12:35:00,39.15,39.15,39.13,39.14,70671.0,37.9826,37.9826,37.9632,37.9729,70671.0
2024-05-21 12:40:00,39.14,39.16,39.13,39.16,144006.0,37.9729,37.9923,37.9632,37.9923,144006.0
2024-05-21 12:45:00,39.16,39.18,39.15,39.16,141407.0,37.9923,38.0117,37.9826,37.9923,141407.0
2024-05-21 12:50:00,39.16,39.19,39.14,39.16,144357.0,37.9923,38.0214,37.9729,37.9923,144357.0
2024-05-21 12:55:00,39.16,39.16,39.13,39.16,91008.0,37.9923,37.9923,37.9632,37.9923,91008.0
2024-05-21 13:00:00,39.16,39.17,39.15,39.17,63897.0,37.9923,38.002,37.9826,38.002,63897.0
2024-05-21 13:05:00,39.17,39.17,39.14,39.16,149584.0,38.002,38.002,37.9729,37.9923,149584.0
2024-05-21 13:10:00,39.16,39.19,39.13,39.19,174963.0,37.9923,38.0214,37.9632,38.0214,174963.0
2024-05-21 13:15:00,39.19,39.26,39.19,39.25,537992.0,38.0214,38.0893,38.0214,38.0796,537992.0
2024-05-21 13:20:00,39.24,39.25,39.22,39.24,151249.0,38.0699,38.0796,38.0505,38.0699,151249.0
2024-05-21 13:25:00,39.25,39.26,39.23,39.25,122768.0,38.0796,38.0893,38.0602,38.0796,122768.0
2024-05-21 13:30:00,39.25,39.27,39.24,39.27,187906.0,38.0796,38.099,38.0699,38.099,187906.0
2024-05-21 13:35:00,39.27,39.31,39.26,39.29,210787.0,38.099,38.1378,38.0893,38.1184,210787.0
2024-05-21 13:40:00,39.29,39.31,39.28,39.29,230606.0,38.1184,38.1378,38.1087,38.1184,230606.0
2024-05-21 13:45:00,39.29,39.29,39.26,39.27,153410.0,38.1184,38.1184,38.0893,38.099,153410.0
2024-05-21 13:50:00,39.27,39.29,39.27,39.29,62012.0,38.099,38.1184,38.099,38.1184,62012.0
2024-05-21 13:55:00,39.28,39.33,39.28,39.32,275360.0,38.1087,38.1572,38.1087,38.1475,275360.0
2024-05-21 14:00:00,39.32,39.33,39.27,39.28,237342.0,38.1475,38.1572,38.099,38.1087,237342.0
2024-05-21 14:05:00,39.29,39.31,39.24,39.28,523897.0,38.1184,38.1378,38.0699,38.1087,523897.0
2024-05-21 14:10:00,39.28,39.29,39.24,39.25,97511.0,38.1087,38.1184,38.0699,38.0796,97511.0
2024-05-21 14:15:00,39.25,39.27,39.24,39.26,152009.0,38.0796,38.099,38.0699,38.0893,152009.0
2024-05-21 14:20:00,39.26,39.29,39.25,39.29,130025.0,38.0893,38.1184,38.0796,38.1184,130025.0
2024-05-21 14:25:00,39.28,39.31,39.28,39.3,137841.0,38.1087,38.1378,38.1087,38.1281,137841.0
2024-05-21 14:30:00,39.3,39.34,39.3,39.33,194542.0,38.1281,38.1669,38.1281,38.1572,194542.0
2024-05-21 14:35:00,39.33,39.35,39.33,39.34,126438.0,38.1572,38.1766,38.1572,38.1669,126438.0
2024-05-21 14:40:00,39.34,39.35,39.32,39.33,396835.0,38.1669,38.1766,38.1475,38.1572,396835.0
2024-05-21 14:45:00,39.34,39.36,39.33,39.36,141578.0,38.1669,38.1863,38.1572,38.1863,141578.0
2024-05-21 14:50:00,39.36,39.37,39.35,39.37,116893.0,38.1863,38.196,38.1766,38.196,116893.0
2024-05-21 14:55:00,39.36,39.39,39.36,39.39,143649.0,38.1863,38.2154,38.1863,38.2154,143649.0
2024-05-21 15:00:00,39.39,39.4,39.38,39.39,426283.0,38.2154,38.2251,38.2057,38.2154,426283.0
2024-05-21 15:05:00,39.39,39.41,39.38,39.41,146101.0,38.2154,38.2348,38.2057,38.2348,146101.0
2024-05-21 15:10:00,39.41,39.45,39.4,39.45,211722.0,38.2348,38.2737,38.2251,38.2737,211722.0
2024-05-21 15:15:00,39.45,39.47,39.44,39.46,320544.0,38.2737,38.2931,38.264,38.2834,320544.0
2024-05-21 15:20:00,39.47,39.47,39.44,39.47,562496.0,38.2931,38.2931,38.264,38.2931,562496.0
2024-05-21 15:25:00,39.47,39.47,39.42,39.45,240330.0,38.2931,38.2931,38.2446,38.2737,240330.0
2024-05-21 15:30:00,39.45,39.54,39.45,39.54,925213.0,38.2737,38.361,38.2737,38.361,925213.0
2024-05-21 15:35:00,39.54,39.59,39.5,39.55,493269.0,38.361,38.4095,38.3222,38.3707,493269.0
2024-05-21 15:40:00,39.55,39.55,39.49,39.52,328297.0,38.3707,38.3707,38.3125,38.3416,328297.0
2024-05-21 15:45:00,39.52,39.6,39.51,39.59,772821.0,38.3416,38.4192,38.3319,38.4095,772821.0
2024-05-21 15:50:00,39.59,39.65,39.58,39.62,1229505.0,38.4095,38.4677,38.3998,38.4386,1229505.0
2024-05-21 15:55:00,39.62,39.75,39.62,39.66,3617140.0,38.4386,38.5647,38.4386,38.4774,3617140.0
2024-05-22 09:30:00,39.41,39.5,39.33,39.48,671098.0,38.2348,38.3222,38.1572,38.3028,671098.0
2024-05-22 09:35:00,39.48,39.65,39.48,39.65,499500.0,38.3028,38.4677,38.3028,38.4677,499500.0
2024-05-22 09:40:00,39.65,39.81,39.64,39.76,607124.0,38.4677,38.6229,38.458,38.5744,607124.0
2024-05-22 09:45:00,39.76,39.77,39.71,39.73,463645.0,38.5744,38.5841,38.5259,38.5453,463645.0
2024-05-22 09:50:00,39.73,39.74,39.69,39.73,273338.0,38.5453,38.555,38.5065,38.5453,273338.0
2024-05-22 09:55:00,39.73,39.74,39.7,39.72,133396.0,38.5453,38.555,38.5162,38.5356,133396.0
2024-05-22 10:00:00,39.72,39.73,39.68,39.7,335121.0,38.5356,38.5453,38.4968,38.5162,335121.0
2024-05-22 10:05:00,39.71,39.74,39.7,39.73,221442.0,38.5259,38.555,38.5162,38.5453,221442.0
2024-05-22 10:10:00,39.73,39.74,39.62,39.63,328600.0,38.5453,38.555,38.4386,38.4483,328600.0
2024-05-22 10:15:00,39.64,39.65,39.61,39.65,257740.0,38.458,38.4677,38.4289,38.4677,257740.0
2024-05-22 10:20:00,39.64,39.67,39.64,39.66,177790.0,38.458,38.4871,38.458,38.4774,177790.0
2024-05-22 10:25:00,39.65,39.71,39.65,39.71,192884.0,38.4677,38.5259,38.4677,38.5259,192884.0
2024-05-22 10:30:00,39.71,39.74,39.68,39.71,324024.0,38.5259,38.555,38.4968,38.5259,324024.0
2024-05-22 10:35:00,39.7,39.74,39.7,39.71,292745.0,38.5162,38.555,38.5162,38.5259,292745.0
2024-05-22 10:40:00,39.71,39.72,39.65,39.66,191355.0,38.5259,38.5356,38.4677,38.4774,191355.0
2024-05-22 10:45:00,39.66,39.67,39.63,39.65,328978.0,38.4774,38.4871,38.4483,38.4677,328978.0
2024-05-22 10:50:00,39.65,39.67,39.64,39.66,265001.0,38.4677,38.4871,38.458,38.4774,265001.0
2024-05-22 10:55:00,39.66,39.68,39.65,39.66,140851.0,38.4774,38.4968,38.4677,38.4774,140851.0
2024-05-22 11:00:00,39.66,39.67,39.63,39.64,205321.0,38.4774,38.4871,38.4483,38.458,205321.0
2024-05-22 11:05:00,39.64,39.64,39.57,39.58,527765.0,38.458,38.458,38.3901,38.3998,527765.0
2024-05-22 11:10:00,39.59,39.6,39.57,39.59,545898.0,38.4095,38.4192,38.3901,38.4095,545898.0
2024-05-22 11:15:00,39.59,39.63,39.57,39.62,432169.0,38.4095,38.4483,38.3901,38.4386,432169.0
2024-05-22 11:20:00,39.62,39.62,39.58,39.59,335278.0,38.4386,38.4386,38.3998,38.4095,335278.0
2024-05-22 11:25:00,39.59,39.61,39.57,39.58,186256.0,38.4095,38.4289,38.3901,38.3998,186256.0
2024-05-22 11:30:00,39.58,39.58,39.5,39.51,372928.0,38.3998,38.3998,38.3222,38.3319,372928.0
2024-05-22 11:35:00,39.51,39.56,39.51,39.56,149662.0,38.3319,38.3804,38.3319,38.3804,149662.0
2024-05-22 11:40:00,39.56,39.58,39.55,39.57,156387.0,38.3804,38.3998,38.3707,38.3901,156387.0
2024-05-22 11:45:00,39.58,39.59,39.56,39.59,260080.0,38.3998,38.4095,38.3804,38.4095,260080.0
2024-05-22 11:50:00,39.59,39.59,39.53,39.59,177881.0,38.4095,38.4095,38.3513,38.4095,177881.0
2024-05-22 11:55:00,39.59,39.6,39.58,39.59,178934.0,38.4095,38.4192,38.3998,38.4095,178934.0
2024-05-22 12:00:00,39.59,39.63,39.59,39.63,307578.0,38.4095,38.4483,38.4095,38.4483,307578.0
2024-05-22 12:05:00,39.63,39.65,39.6,39.6,423917.0,38.4483,38.4677,38.4192,38.4192,423917.0
2024-05-22 12:10:00,39.6,39.63,39.6,39.62,353895.0,38.4192,38.4483,38.4192,38.4386,353895.0
2024-05-22 12:15:00,39.62,39.62,39.53,39.59,256586.0,38.4386,38.4386,38.3513,38.4095,256586.0
2024-05-22 12:20:00,39.58,39.59,39.57,39.58,301930.0,38.3998,38.4095,38.3901,38.3998,301930.0
2024-05-22 12:25:00,39.58,39.58,39.56,39.57,181954.0,38.3998,38.3998,38.3804,38.3901,181954.0
2024-05-22 12:30:00,39.57,39.58,39.55,39.55,279003.0,38.3901,38.3998,38.3707,38.3707,279003.0
2024-05-22 12:35:00,39.55,39.58,39.54,39.57,359321.0,38.3707,38.3998,38.361,38.3901,359321.0
2024-05-22 12:40:00,39.57,39.57,39.54,39.55,118659.0,38.3901,38.3901,38.361,38.3707,118659.0
2024-05-22 12:45:00,39.56,39.57,39.54,39.57,95044.0,38.3804,38.3901,38.361,38.3901,95044.0
2024-05-22 12:50:00,39.56,39.61,39.55,39.59,165497.0,38.3804,38.4289,38.3707,38.4095,165497.0
2024-05-22 12:55:00,39.59,39.6,39.58,39.59,99531.0,38.4095,38.4192,38.3998,38.4095,99531.0
2024-05-22 13:00:00,39.58,39.59,39.58,39.59,30524.0,38.3998,38.4095,38.3998,38.4095,30524.0
2024-05-22 13:05:00,39.59,39.61,39.58,39.59,134789.0,38.4095,38.4289,38.3998,38.4095,134789.0
2024-05-22 13:10:00,39.59,39.64,39.59,39.64,115534.0,38.4095,38.458,38.4095,38.458,115534.0
2024-05-22 13:15:00,39.64,39.64,39.63,39.64,34190.0,38.458,38.458,38.4483,38.458,34190.0
2024-05-22 13:20:00,39.63,39.64,39.61,39.61,189751.0,38.4483,38.458,38.4289,38.4289,189751.0
2024-05-22 13:25:00,39.61,39.62,39.6,39.61,74911.0,38.4289,38.4386,38.4192,38.4289,74911.0
2024-05-22 13:30:00,39.61,39.64,39.6,39.62,126183.0,38.4289,38.458,38.4192,38.4386,126183.0
2024-05-22 13:35:00,39.62,39.63,39.58,39.63,504477.0,38.4386,38.4483,38.3998,38.4483,504477.0
2024-05-22 13:40:00,39.63,39.65,39.61,39.62,169902.0,38.4483,38.4677,38.4289,38.4386,169902.0
2024-05-22 13:45:00,39.62,39.67,39.6,39.67,194456.0,38.4386,38.4871,38.4192,38.4871,194456.0
2024-05-22 13:50:00,39.66,39.68,39.65,39.66,244740.0,38.4774,38.4968,38.4677,38.4774,244740.0
2024-05-22 13:55:00,39.66,39.69,39.66,39.69,129563.0,38.4774,38.5065,38.4774,38.5065,129563.0
2024-05-22 14:00:00,39.69,39.7,39.59,39.66,983815.0,38.5065,38.5162,38.4095,38.4774,983815.0
2024-05-22 14:05:00,39.66,39.7,39.65,39.66,269944.0,38.4774,38.5162,38.4677,38.4774,269944.0
2024-05-22 14:10:00,39.66,39.67,39.65,39.66,338891.0,38.4774,38.4871,38.4677,38.4774,338891.0
2024-05-22 14:15:00,39.66,39.66,39.6,39.63,228558.0,38.4774,38.4774,38.4192,38.4483,228558.0
2024-05-22 14:20:00,39.62,39.63,39.56,39.57,324688.0,38.4386,38.4483,38.3804,38.3901,324688.0
2024-05-22 14:25:00,39.57,39.59,39.5,39.5,253919.0,38.3901,38.4095,38.3222,38.3222,253919.0
2024-05-22 14:30:00,39.51,39.53,39.45,39.48,440620.0,38.3319,38.3513,38.2737,38.3028,440620.0
2024-05-22 14:35:00,39.48,39.48,39.43,39.45,183211.0,38.3028,38.3028,38.2543,38.2737,183211.0
2024-05-22 14:40:00,39.45,39.47,39.43,39.46,196805.0,38.2737,38.2931,38.2543,38.2834,196805.0
2024-05-22 14:45:00,39.45,39.52,39.44,39.48,282356.0,38.2737,38.3416,38.264,38.3028,282356.0
2024-05-22 14:50:00,39.48,39.48,39.45,39.47,267168.0,38.3028,38.3028,38.2737,38.2931,267168.0
2024-05-22 14:55:00,39.47,39.5,39.46,39.5,138753.0,38.2931,38.3222,38.2834,38.3222,138753.0
2024-05-22 15:00:00,39.5,39.54,39.49,39.54,349561.0,38.3222,38.361,38.3125,38.361,349561.0
2024-05-22 15:05:00,39.54,39.56,39.53,39.56,192559.0,38.361,38.3804,38.3513,38.3804,192559.0
2024-05-22 15:10:00,39.56,39.56,39.52,39.52,333953.0,38.3804,38.3804,38.3416,38.3416,333953.0
2024-05-22 15:15:00,39.52,39.56,39.5,39.52,306660.0,38.3416,38.3804,38.3222,38.3416,306660.0
2024-05-22 15:20:00,39.52,39.55,39.51,39.55,224303.0,38.3416,38.3707,38.3319,38.3707,224303.0
2024-05-22 15:25:00,39.55,39.55,39.51,39.52,326018.0,38.3707,38.3707,38.3319,38.3416,326018.0
2024-05-22 15:30:00,39.52,39.62,39.5,39.61,683559.0,38.3416,38.4386,38.3222,38.4289,683559.0
2024-05-22 15:35:00,39.61,39.67,39.6,39.64,395578.0,38.4289,38.4871,38.4192,38.458,395578.0
2024-05-22 15:40:00,39.64,39.64,39.59,39.61,771274.0,38.458,38.458,38.4095,38.4289,771274.0
2024-05-22 15:45:00,39.61,39.66,39.6,39.63,1203978.0,38.4289,38.4774,38.4192,38.4483,1203978.0
2024-05-22 15:50:00,39.63,39.72,39.6,39.71,1558960.0,38.4483,38.5356,38.4192,38.5259,1558960.0
2024-05-22 15:55:00,39.71,39.77,39.68,39.76,3442246.0,38.5259,38.5841,38.4968,38.5744,3442246.0
2024-05-23 09:30:00,39.77,39.84,39.7,39.73,1113630.0,38.5841,38.652,38.5162,38.5453,1113630.0
2024-05-23 09:35:00,39.74,39.77,39.61,39.76,860906.0,38.555,38.5841,38.4289,38.5744,860906.0
2024-05-23 09:40:00,39.76,39.83,39.7,39.8,265358.0,38.5744,38.6423,38.5162,38.6132,265358.0
2024-05-23 09:45:00,39.8,39.81,39.67,39.68,940607.0,38.6132,38.6229,38.4871,38.4968,940607.0
2024-05-23 09:50:00,39.68,39.69,39.52,39.55,446641.0,38.4968,38.5065,38.3416,38.3707,446641.0
2024-05-23 09:55:00,39.54,39.62,39.54,39.56,345652.0,38.361,38.4386,38.361,38.3804,345652.0
2024-05-23 10:00:00,39.57,39.63,39.52,39.62,380599.0,38.3901,38.4483,38.3416,38.4386,380599.0
2024-05-23 10:05:00,39.62,39.68,39.58,39.63,328589.0,38.4386,38.4968,38.3998,38.4483,328589.0
2024-05-23 10:10:00,39.62,39.68,39.6,39.63,176004.0,38.4386,38.4968,38.4192,38.4483,176004.0
2024-05-23 10:15:00,39.63,39.65,39.6,39.61,293671.0,38.4483,38.4677,38.4192,38.4289,293671.0
2024-05-23 10:20:00,39.61,39.62,39.54,39.54,200241.0,38.4289,38.4386,38.361,38.361,200241.0
2024-05-23 10:25:00,39.55,39.56,39.52,39.55,196307.0,38.3707,38.3804,38.3416,38.3707,196307.0
2024-05-23 10:30:00,39.55,39.56,39.46,39.48,554779.0,38.3707,38.3804,38.2834,38.3028,554779.0
2024-05-23 10:35:00,39.47,39.59,39.46,39.59,406766.0,38.2931,38.4095,38.2834,38.4095,406766.0
2024-05-23 10:40:00,39.59,39.6,39.55,39.55,315697.0,38.4095,38.4192,38.3707,38.3707,315697.0
2024-05-23 10:45:00,39.56,39.57,39.53,39.55,239675.0,38.3804,38.3901,38.3513,38.3707,239675.0
2024-05-23 10:50:00,39.54,39.55,39.44,39.47,264485.0,38.361,38.3707,38.264,38.2931,264485.0
2024-05-23 10:55:00,39.47,39.48,39.43,39.44,435184.0,38.2931,38.3028,38.2543,38.264,435184.0
2024-05-23 11:00:00,39.45,39.57,39.43,39.51,504510.0,38.2737,38.3901,38.2543,38.3319,504510.0
2024-05-23 11:05:00,39.51,39.54,39.49,39.52,227273.0,38.3319,38.361,38.3125,38.3416,227273.0
2024-05-23 11:10:00,39.53,39.55,39.48,39.5,235526.0,38.3513,38.3707,38.3028,38.3222,235526.0
2024-05-23 11:15:00,39.51,39.53,39.49,39.5,134107.0,38.3319,38.3513,38.3125,38.3222,134107.0
2024-05-23 11:20:00,39.5,39.53,39.49,39.52,191891.0,38.3222,38.3513,38.3125,38.3416,191891.0
2024-05-23 11:25:00,39.51,39.54,39.51,39.54,130974.0,38.3319,38.361,38.3319,38.361,130974.0
2024-05-23 11:30:00,39.54,39.56,39.53,39.55,139051.0,38.361,38.3804,38.3513,38.3707,139051.0
2024-05-23 11:35:00,39.56,39.6,39.53,39.59,154139.0,38.3804,38.4192,38.3513,38.4095,154139.0
2024-05-23 11:40:00,39.6,39.6,39.57,39.57,165949.0,38.4192,38.4192,38.3901,38.3901,165949.0
2024-05-23 11:45:00,39.58,39.58,39.55,39.57,171766.0,38.3998,38.3998,38.3707,38.3901,171766.0
2024-05-23 11:50:00,39.57,39.64,39.56,39.63,292433.0,38.3901,38.458,38.3804,38.4483,292433.0
2024-05-23 11:55:00,39.63,39.67,39.62,39.64,156524.0,38.4483,38.4871,38.4386,38.458,156524.0
2024-05-23 12:00:00,39.63,39.65,39.62,39.63,167139.0,38.4483,38.4677,38.4386,38.4483,167139.0
2024-05-23 12:05:00,39.64,39.64,39.58,39.62,272410.0,38.458,38.458,38.3998,38.4386,272410.0
2024-05-23 12:10:00,39.62,39.62,39.55,39.56,178775.0,38.4386,38.4386,38.3707,38.3804,178775.0
2024-05-23 12:15:00,39.56,39.58,39.55,39.58,136299.0,38.3804,38.3998,38.3707,38.3998,136299.0
2024-05-23 12:20:00,39.58,39.61,39.57,39.59,187803.0,38.3998,38.4289,38.3901,38.4095,187803.0
2024-05-23 12:25:00,39.59,39.6,39.57,39.58,172619.0,38.4095,38.4192,38.3901,38.3998,172619.0
2024-05-23 12:30:00,39.57,39.6,39.56,39.57,133746.0,38.3901,38.4192,38.3804,38.3901,133746.0
2024-05-23 12:35:00,39.57,39.57,39.53,39.54,148669.0,38.3901,38.3901,38.3513,38.361,148669.0
2024-05-23 12:40:00,39.54,39.54,39.48,39.5,208592.0,38.361,38.361,38.3028,38.3222,208592.0
2024-05-23 12:45:00,39.5,39.5,39.44,39.45,244476.0,38.3222,38.3222,38.264,38.2737,244476.0
2024-05-23 12:50:00,39.46,39.46,39.42,39.44,237877.0,38.2834,38.2834,38.2446,38.264,237877.0
2024-05-23 12:55:00,39.43,39.45,39.4,39.44,503381.0,38.2543,38.2737,38.2251,38.264,503381.0
2024-05-23 13:00:00,39.44,39.45,39.4,39.43,334620.0,38.264,38.2737,38.2251,38.2543,334620.0
2024-05-23 13:05:00,39.43,39.45,39.41,39.44,416794.0,38.2543,38.2737,38.2348,38.264,416794.0
2024-05-23 13:10:00,39.44,39.45,39.4,39.41,184561.0,38.264,38.2737,38.2251,38.2348,184561.0
2024-05-23 13:15:00,39.42,39.43,39.38,39.4,919648.0,38.2446,38.2543,38.2057,38.2251,919648.0
2024-05-23 13:20:00,39.4,39.41,39.34,39.38,596219.0,38.2251,38.2348,38.1669,38.2057,596219.0
2024-05-23 13:25:00,39.38,39.42,39.38,39.42,355375.0,38.2057,38.2446,38.2057,38.2446,355375.0
2024-05-23 13:30:00,39.42,39.44,39.37,39.4,456914.0,38.2446,38.264,38.196,38.2251,456914.0
2024-05-23 13:35:00,39.41,39.41,39.34,39.35,857826.0,38.2348,38.2348,38.1669,38.1766,857826.0
2024-05-23 13:40:00,39.36,39.39,39.26,39.29,584815.0,38.1863,38.2154,38.0893,38.1184,584815.0
2024-05-23 13:45:00,39.29,39.29,39.19,39.21,386361.0,38.1184,38.1184,38.0214,38.0408,386361.0
2024-05-23 13:50:00,39.21,39.25,39.17,39.17,326402.0,38.0408,38.0796,38.002,38.002,326402.0
2024-05-23 13:55:00,39.18,39.18,39.08,39.09,262060.0,38.0117,38.0117,37.9147,37.9244,262060.0
2024-05-23 14:00:00,39.08,39.13,39.05,39.07,518758.0,37.9147,37.9632,37.8856,37.905,518758.0
2024-05-23 14:05:00,39.06,39.11,39.02,39.11,410743.0,37.8953,37.9438,37.8565,37.9438,410743.0
2024-05-23 14:10:00,39.1,39.12,39.07,39.09,258469.0,37.9341,37.9535,37.905,37.9244,258469.0
2024-05-23 14:15:00,39.09,39.1,38.97,38.98,504434.0,37.9244,37.9341,37.808,37.8177,504434.0
2024-05-23 14:20:00,38.96,39.03,38.95,38.98,368001.0,37.7983,37.8662,37.7886,37.8177,368001.0
2024-05-23 14:25:00,38.98,39.03,38.96,38.98,226593.0,37.8177,37.8662,37.7983,37.8177,226593.0
2024-05-23 14:30:00,38.97,39.0,38.94,38.98,306224.0,37.808,37.8371,37.7789,37.8177,306224.0
2024-05-23 14:35:00,38.98,39.1,38.98,39.09,331405.0,37.8177,37.9341,37.8177,37.9244,331405.0
2024-05-23 14:40:00,39.09,39.12,39.08,39.1,270689.0,37.9244,37.9535,37.9147,37.9341,270689.0
2024-05-23 14:45:00,39.09,39.12,39.05,39.08,229094.0,37.9244,37.9535,37.8856,37.9147,229094.0
2024-05-23 14:50:00,39.08,39.08,39.04,39.05,245654.0,37.9147,37.9147,37.8759,37.8856,245654.0
2024-05-23 14:55:00,39.05,39.08,39.04,39.05,309867.0,37.8856,37.9147,37.8759,37.8856,309867.0
2024-05-23 15:00:00,39.05,39.1,39.04,39.05,243078.0,37.8856,37.9341,37.8759,37.8856,243078.0
2024-05-23 15:05:00,39.05,39.1,39.04,39.09,204911.0,37.8856,37.9341,37.8759,37.9244,204911.0
2024-05-23 15:10:00,39.1,39.1,39.06,39.07,192323.0,37.9341,37.9341,37.8953,37.905,192323.0
2024-05-23 15:15:00,39.08,39.11,39.04,39.05,379309.0,37.9147,37.9438,37.8759,37.8856,379309.0
2024-05-23 15:20:00,39.06,39.08,38.99,39.01,350765.0,37.8953,37.9147,37.8274,37.8468,350765.0
2024-05-23 15:25:00,39.0,39.04,39.0,39.02,364692.0,37.8371,37.8759,37.8371,37.8565,364692.0
2024-05-23 15:30:00,39.02,39.06,39.0,39.03,403226.0,37.8565,37.8953,37.8371,37.8662,403226.0
2024-05-23 15:35:00,39.02,39.08,39.01,39.08,359075.0,37.8565,37.9147,37.8468,37.9147,359075.0
2024-05-23 15:40:00,39.08,39.1,39.04,39.09,545031.0,37.9147,37.9341,37.8759,37.9244,545031.0
2024-05-23 15:45:00,39.09,39.13,39.08,39.12,828775.0,37.9244,37.9632,37.9147,37.9535,828775.0
2024-05-23 15:50:00,39.12,39.17,39.1,39.12,907714.0,37.9535,38.002,37.9341,37.9535,907714.0
2024-05-23 15:55:00,39.12,39.21,39.1,39.19,2722896.0,37.9535,38.0408,37.9341,38.0214,2722896.0
2024-05-24 09:30:00,39.09,39.45,39.07,39.37,970007.0,37.9244,38.2737,37.905,38.196,970007.0
2024-05-24 09:35:00,39.36,39.47,39.28,39.45,262485.0,38.1863,38.2931,38.1087,38.2737,262485.0
2024-05-24 09:40:00,39.46,39.49,39.38,39.41,262600.0,38.2834,38.3125,38.2057,38.2348,262600.0
2024-05-24 09:45:00,39.41,39.42,39.35,39.39,216695.0,38.2348,38.2446,38.1766,38.2154,216695.0
2024-05-24 09:50:00,39.4,39.43,39.34,39.43,187370.0,38.2251,38.2543,38.1669,38.2543,187370.0
2024-05-24 09:55:00,39.43,39.49,39.42,39.48,165600.0,38.2543,38.3125,38.2446,38.3028,165600.0
2024-05-24 10:00:00,39.48,39.62,39.48,39.61,460847.0,38.3028,38.4386,38.3028,38.4289,460847.0
2024-05-24 10:05:00,39.61,39.62,39.54,39.57,298832.0,38.4289,38.4386,38.361,38.3901,298832.0
2024-05-24 10:10:00,39.57,39.62,39.55,39.56,260104.0,38.3901,38.4386,38.3707,38.3804,260104.0
2024-05-24 10:15:00,39.57,39.59,39.53,39.55,295946.0,38.3901,38.4095,38.3513,38.3707,295946.0
2024-05-24 10:20:00,39.55,39.62,39.54,39.62,209270.0,38.3707,38.4386,38.361,38.4386,209270.0
2024-05-24 10:25:00,39.61,39.65,39.6,39.63,179172.0,38.4289,38.4677,38.4192,38.4483,179172.0
2024-05-24 10:30:00,39.63,39.65,39.62,39.63,132462.0,38.4483,38.4677,38.4386,38.4483,132462.0
2024-05-24 10:35:00,39.63,39.64,39.57,39.58,135919.0,38.4483,38.458,38.3901,38.3998,135919.0
2024-05-24 10:40:00,39.58,39.58,39.52,39.53,145190.0,38.3998,38.3998,38.3416,38.3513,145190.0
2024-05-24 10:45:00,39.52,39.57,39.52,39.55,143227.0,38.3416,38.3901,38.3416,38.3707,143227.0
2024-05-24 10:50:00,39.55,39.58,39.54,39.55,104456.0,38.3707,38.3998,38.361,38.3707,104456.0
2024-05-24 10:55:00,39.55,39.59,39.53,39.54,125676.0,38.3707,38.4095,38.3513,38.361,125676.0
2024-05-24 11:00:00,39.54,39.6,39.52,39.59,122627.0,38.361,38.4192,38.3416,38.4095,122627.0
2024-05-24 11:05:00,39.59,39.6,39.58,39.59,150993.0,38.4095,38.4192,38.3998,38.4095,150993.0
2024-05-24 11:10:00,39.58,39.6,39.56,39.59,121050.0,38.3998,38.4192,38.3804,38.4095,121050.0
2024-05-24 11:15:00,39.6,39.61,39.59,39.6,129424.0,38.4192,38.4289,38.4095,38.4192,129424.0
2024-05-24 11:20:00,39.61,39.61,39.58,39.61,178129.0,38.4289,38.4289,38.3998,38.4289,178129.0
2024-05-24 11:25:00,39.61,39.61,39.57,39.61,144110.0,38.4289,38.4289,38.3901,38.4289,144110.0
2024-05-24 11:30:00,39.61,39.63,39.6,39.62,118448.0,38.4289,38.4483,38.4192,38.4386,118448.0
2024-05-24 11:35:00,39.63,39.63,39.56,39.59,275784.0,38.4483,38.4483,38.3804,38.4095,275784.0
2024-05-24 11:40:00,39.59,39.6,39.56,39.56,154712.0,38.4095,38.4192,38.3804,38.3804,154712.0
2024-05-24 11:45:00,39.56,39.56,39.5,39.54,136428.0,38.3804,38.3804,38.3222,38.361,136428.0
2024-05-24 11:50:00,39.54,39.56,39.53,39.55,181501.0,38.361,38.3804,38.3513,38.3707,181501.0
2024-05-24 11:55:00,39.56,39.57,39.54,39.55,247898.0,38.3804,38.3901,38.361,38.3707,247898.0
2024-05-24 12:00:00,39.55,39.61,39.53,39.61,206072.0,38.3707,38.4289,38.3513,38.4289,206072.0
2024-05-24 12:05:00,39.61,39.62,39.59,39.62,133710.0,38.4289,38.4386,38.4095,38.4386,133710.0
2024-05-24 12:10:00,39.62,39.64,39.61,39.64,155773.0,38.4386,38.458,38.4289,38.458,155773.0
2024-05-24 12:15:00,39.64,39.64,39.62,39.63,149568.0,38.458,38.458,38.4386,38.4483,149568.0
2024-05-24 12:20:00,39.63,39.64,39.62,39.63,104590.0,38.4483,38.458,38.4386,38.4483,104590.0
2024-05-24 12:25:00,39.63,39.64,39.6,39.62,186623.0,38.4483,38.458,38.4192,38.4386,186623.0
2024-05-24 12:30:00,39.63,39.63,39.6,39.62,93656.0,38.4483,38.4483,38.4192,38.4386,93656.0
2024-05-24 12:35:00,39.62,39.63,39.6,39.62,107434.0,38.4386,38.4483,38.4192,38.4386,107434.0
2024-05-24 12:40:00,39.63,39.63,39.59,39.59,119809.0,38.4483,38.4483,38.4095,38.4095,119809.0
2024-05-24 12:45:00,39.59,39.6,39.56,39.58,146237.0,38.4095,38.4192,38.3804,38.3998,146237.0
2024-05-24 12:50:00,39.57,39.59,39.55,39.55,106453.0,38.3901,38.4095,38.3707,38.3707,106453.0
2024-05-24 12:55:00,39.56,39.56,39.52,39.52,132004.0,38.3804,38.3804,38.3416,38.3416,132004.0
2024-05-24 13:00:00,39.52,39.54,39.52,39.52,142825.0,38.3416,38.361,38.3416,38.3416,142825.0
2024-05-24 13:05:00,39.52,39.58,39.52,39.58,151189.0,38.3416,38.3998,38.3416,38.3998,151189.0
2024-05-24 13:10:00,39.58,39.6,39.56,39.59,74234.0,38.3998,38.4192,38.3804,38.4095,74234.0
2024-05-24 13:15:00,39.59,39.62,39.59,39.62,182467.0,38.4095,38.4386,38.4095,38.4386,182467.0
2024-05-24 13:20:00,39.61,39.62,39.6,39.62,72334.0,38.4289,38.4386,38.4192,38.4386,72334.0
2024-05-24 13:25:00,39.62,39.65,39.62,39.65,170349.0,38.4386,38.4677,38.4386,38.4677,170349.0
2024-05-24 13:30:00,39.65,39.65,39.62,39.63,125517.0,38.4677,38.4677,38.4386,38.4483,125517.0
2024-05-24 13:35:00,39.63,39.66,39.62,39.65,178958.0,38.4483,38.4774,38.4386,38.4677,178958.0
2024-05-24 13:40:00,39.65,39.65,39.62,39.64,89231.0,38.4677,38.4677,38.4386,38.458,89231.0
2024-05-24 13:45:00,39.64,39.65,39.62,39.65,98403.0,38.458,38.4677,38.4386,38.4677,98403.0
2024-05-24 13:50:00,39.65,39.65,39.63,39.64,103621.0,38.4677,38.4677,38.4483,38.458,103621.0
2024-05-24 13:55:00,39.64,39.65,39.62,39.62,108304.0,38.458,38.4677,38.4386,38.4386,108304.0
2024-05-24 14:00:00,39.63,39.66,39.62,39.64,94482.0,38.4483,38.4774,38.4386,38.458,94482.0
2024-05-24 14:05:00,39.64,39.64,39.62,39.63,73779.0,38.458,38.458,38.4386,38.4483,73779.0
2024-05-24 14:10:00,39.63,39.64,39.62,39.63,76784.0,38.4483,38.458,38.4386,38.4483,76784.0
2024-05-24 14:15:00,39.63,39.64,39.62,39.64,46247.0,38.4483,38.458,38.4386,38.458,46247.0
2024-05-24 14:20:00,39.63,39.64,39.6,39.61,221938.0,38.4483,38.458,38.4192,38.4289,221938.0
2024-05-24 14:25:00,39.61,39.61,39.58,39.59,99302.0,38.4289,38.4289,38.3998,38.4095,99302.0
2024-05-24 14:30:00,39.59,39.62,39.57,39.61,121738.0,38.4095,38.4386,38.3901,38.4289,121738.0
2024-05-24 14:35:00,39.61,39.68,39.6,39.68,167710.0,38.4289,38.4968,38.4192,38.4968,167710.0
2024-05-24 14:40:00,39.68,39.7,39.66,39.67,297680.0,38.4968,38.5162,38.4774,38.4871,297680.0
2024-05-24 14:45:00,39.67,39.7,39.66,39.67,154049.0,38.4871,38.5162,38.4774,38.4871,154049.0
2024-05-24 14:50:00,39.68,39.68,39.62,39.65,176287.0,38.4968,38.4968,38.4386,38.4677,176287.0
2024-05-24 14:55:00,39.64,39.66,39.61,39.62,119056.0,38.458,38.4774,38.4289,38.4386,119056.0
2024-05-24 15:00:00,39.61,39.64,39.57,39.61,358245.0,38.4289,38.458,38.3901,38.4289,358245.0
2024-05-24 15:05:00,39.61,39.66,39.6,39.63,159176.0,38.4289,38.4774,38.4192,38.4483,159176.0
2024-05-24 15:10:00,39.63,39.66,39.63,39.65,170812.0,38.4483,38.4774,38.4483,38.4677,170812.0
2024-05-24 15:15:00,39.64,39.68,39.63,39.66,213188.0,38.458,38.4968,38.4483,38.4774,213188.0
2024-05-24 15:20:00,39.67,39.69,39.65,39.69,152792.0,38.4871,38.5065,38.4677,38.5065,152792.0
2024-05-24 15:25:00,39.69,39.71,39.66,39.68,332652.0,38.5065,38.5259,38.4774,38.4968,332652.0
2024-05-24 15:30:00,39.68,39.74,39.66,39.73,417121.0,38.4968,38.555,38.4774,38.5453,417121.0
2024-05-24 15:35:00,39.73,39.78,39.71,39.75,468037.0,38.5453,38.5938,38.5259,38.5647,468037.0
2024-05-24 15:40:00,39.74,39.75,39.68,39.68,230066.0,38.555,38.5647,38.4968,38.4968,230066.0
2024-05-24 15:45:00,39.68,39.71,39.61,39.61,404921.0,38.4968,38.5259,38.4289,38.4289,404921.0
2024-05-24 15:50:00,39.61,39.71,39.61,39.71,496824.0,38.4289,38.5259,38.4289,38.5259,496824.0
2024-05-24 15:55:00,39.71,39.73,39.68,39.71,1229925.0,38.5259,38.5453,38.4968,38.5259,1229925.0
2024-05-28 09:30:00,39.65,39.74,39.6,39.7,680106.0,38.4677,38.555,38.4192,38.5162,680106.0
2024-05-28 09:35:00,39.69,39.74,39.58,39.61,599788.0,38.5065,38.555,38.3998,38.4289,599788.0
2024-05-28 09:40:00,39.61,39.72,39.56,39.71,329704.0,38.4289,38.5356,38.3804,38.5259,329704.0
2024-05-28 09:45:00,39.71,39.72,39.64,39.7,262935.0,38.5259,38.5356,38.458,38.5162,262935.0
2024-05-28 09:50:00,39.7,39.7,39.64,39.65,407747.0,38.5162,38.5162,38.458,38.4677,407747.0
2024-05-28 09:55:00,39.65,39.65,39.57,39.62,529397.0,38.4677,38.4677,38.3901,38.4386,529397.0
2024-05-28 10:00:00,39.62,39.64,39.52,39.52,406574.0,38.4386,38.458,38.3416,38.3416,406574.0
2024-05-28 10:05:00,39.52,39.53,39.42,39.46,1243037.0,38.3416,38.3513,38.2446,38.2834,1243037.0
2024-05-28 10:10:00,39.45,39.51,39.43,39.48,341183.0,38.2737,38.3319,38.2543,38.3028,341183.0
2024-05-28 10:15:00,39.48,39.53,39.42,39.51,296822.0,38.3028,38.3513,38.2446,38.3319,296822.0
2024-05-28 10:20:00,39.51,39.53,39.49,39.5,274622.0,38.3319,38.3513,38.3125,38.3222,274622.0
2024-05-28 10:25:00,39.5,39.54,39.49,39.51,197312.0,38.3222,38.361,38.3125,38.3319,197312.0
2024-05-28 10:30:00,39.5,39.54,39.49,39.5,246070.0,38.3222,38.361,38.3125,38.3222,246070.0
2024-05-28 10:35:00,39.5,39.52,39.44,39.45,302752.0,38.3222,38.3416,38.264,38.2737,302752.0
2024-05-28 10:40:00,39.44,39.49,39.44,39.47,174121.0,38.264,38.3125,38.264,38.2931,174121.0
2024-05-28 10:45:00,39.47,39.53,39.47,39.52,162554.0,38.2931,38.3513,38.2931,38.3416,162554.0
2024-05-28 10:50:00,39.52,39.54,39.5,39.5,190771.0,38.3416,38.361,38.3222,38.3222,190771.0
2024-05-28 10:55:00,39.51,39.51,39.44,39.47,288174.0,38.3319,38.3319,38.264,38.2931,288174.0
2024-05-28 11:00:00,39.47,39.48,39.44,39.45,232864.0,38.2931,38.3028,38.264,38.2737,232864.0
2024-05-28 11:05:00,39.44,39.48,39.42,39.48,314441.0,38.264,38.3028,38.2446,38.3028,314441.0
2024-05-28 11:10:00,39.48,39.52,39.47,39.52,122412.0,38.3028,38.3416,38.2931,38.3416,122412.0
2024-05-28 11:15:00,39.51,39.53,39.5,39.52,121836.0,38.3319,38.3513,38.3222,38.3416,121836.0
2024-05-28 11:20:00,39.52,39.55,39.51,39.54,159005.0,38.3416,38.3707,38.3319,38.361,159005.0
2024-05-28 11:25:00,39.54,39.55,39.5,39.51,183475.0,38.361,38.3707,38.3222,38.3319,183475.0
2024-05-28 11:30:00,39.5,39.52,39.46,39.47,177871.0,38.3222,38.3416,38.2834,38.2931,177871.0
2024-05-28 11:35:00,39.47,39.48,39.45,39.46,115583.0,38.2931,38.3028,38.2737,38.2834,115583.0
2024-05-28 11:40:00,39.46,39.48,39.46,39.46,68836.0,38.2834,38.3028,38.2834,38.2834,68836.0
2024-05-28 11:45:00,39.46,39.48,39.46,39.47,113247.0,38.2834,38.3028,38.2834,38.2931,113247.0
2024-05-28 11:50:00,39.47,39.5,39.45,39.5,173262.0,38.2931,38.3222,38.2737,38.3222,173262.0
2024-05-28 11:55:00,39.5,39.5,39.47,39.48,122241.0,38.3222,38.3222,38.2931,38.3028,122241.0
2024-05-28 12:00:00,39.48,39.49,39.46,39.47,123741.0,38.3028,38.3125,38.2834,38.2931,123741.0
2024-05-28 12:05:00,39.47,39.48,39.43,39.45,205794.0,38.2931,38.3028,38.2543,38.2737,205794.0
2024-05-28 12:10:00,39.44,39.49,39.44,39.47,496824.0,38.264,38.3125,38.264,38.2931,496824.0
2024-05-28 12:15:00,39.47,39.47,39.45,39.47,81974.0,38.2931,38.2931,38.2737,38.2931,81974.0
2024-05-28 12:20:00,39.47,39.47,39.43,39.45,141463.0,38.2931,38.2931,38.2543,38.2737,141463.0
2024-05-28 12:25:00,39.45,39.45,39.4,39.41,148764.0,38.2737,38.2737,38.2251,38.2348,148764.0
2024-05-28 12:30:00,39.41,39.42,39.38,39.41,106708.0,38.2348,38.2446,38.2057,38.2348,106708.0
2024-05-28 12:35:00,39.41,39.46,39.4,39.46,169929.0,38.2348,38.2834,38.2251,38.2834,169929.0
2024-05-28 12:40:00,39.46,39.46,39.43,39.44,137237.0,38.2834,38.2834,38.2543,38.264,137237.0
2024-05-28 12:45:00,39.45,39.47,39.43,39.43,120032.0,38.2737,38.2931,38.2543,38.2543,120032.0
2024-05-28 12:50:00,39.44,39.49,39.42,39.48,162349.0,38.264,38.3125,38.2446,38.3028,162349.0
2024-05-28 12:55:00,39.48,39.49,39.44,39.45,105940.0,38.3028,38.3125,38.264,38.2737,105940.0
2024-05-28 13:00:00,39.45,39.45,39.36,39.36,226825.0,38.2737,38.2737,38.1863,38.1863,226825.0
2024-05-28 13:05:00,39.37,39.43,39.35,39.42,81696.0,38.196,38.2543,38.1766,38.2446,81696.0
2024-05-28 13:10:00,39.42,39.43,39.4,39.4,188514.0,38.2446,38.2543,38.2251,38.2251,188514.0
2024-05-28 13:15:00,39.41,39.41,39.36,39.41,222273.0,38.2348,38.2348,38.1863,38.2348,222273.0
2024-05-28 13:20:00,39.4,39.4,39.36,39.37,135869.0,38.2251,38.2251,38.1863,38.196,135869.0
2024-05-28 13:25:00,39.37,39.37,39.31,39.32,169023.0,38.196,38.196,38.1378,38.1475,169023.0
2024-05-28 13:30:00,39.31,39.33,39.28,39.32,185359.0,38.1378,38.1572,38.1087,38.1475,185359.0
2024-05-28 13:35:00,39.32,39.33,39.29,39.3,132749.0,38.1475,38.1572,38.1184,38.1281,132749.0
2024-05-28 13:40:00,39.3,39.31,39.26,39.28,115154.0,38.1281,38.1378,38.0893,38.1087,115154.0
2024-05-28 13:45:00,39.29,39.29,39.22,39.25,157515.0,38.1184,38.1184,38.0505,38.0796,157515.0
2024-05-28 13:50:00,39.24,39.24,39.18,39.22,169181.0,38.0699,38.0699,38.0117,38.0505,169181.0
2024-05-28 13:55:00,39.22,39.24,39.2,39.22,117482.0,38.0505,38.0699,38.0311,38.0505,117482.0
2024-05-28 14:00:00,39.22,39.24,39.17,39.23,294703.0,38.0505,38.0699,38.002,38.0602,294703.0
2024-05-28 14:05:00,39.23,39.24,39.21,39.23,93288.0,38.0602,38.0699,38.0408,38.0602,93288.0
2024-05-28 14:10:00,39.22,39.23,39.2,39.22,137311.0,38.0505,38.0602,38.0311,38.0505,137311.0
2024-05-28 14:15:00,39.23,39.23,39.2,39.22,140630.0,38.0602,38.0602,38.0311,38.0505,140630.0
2024-05-28 14:20:00,39.22,39.23,39.2,39.21,176493.0,38.0505,38.0602,38.0311,38.0408,176493.0
2024-05-28 14:25:00,39.21,39.22,39.17,39.19,125521.0,38.0408,38.0505,38.002,38.0214,125521.0
2024-05-28 14:30:00,39.18,39.19,39.13,39.15,209052.0,38.0117,38.0214,37.9632,37.9826,209052.0
2024-05-28 14:35:00,39.14,39.16,39.11,39.15,219887.0,37.9729,37.9923,37.9438,37.9826,219887.0
2024-05-28 14:40:00,39.15,39.21,39.14,39.15,183845.0,37.9826,38.0408,37.9729,37.9826,183845.0
2024-05-28 14:45:00,39.16,39.2,39.15,39.19,172143.0,37.9923,38.0311,37.9826,38.0214,172143.0
2024-05-28 14:50:00,39.19,39.2,39.16,39.17,145357.0,38.0214,38.0311,37.9923,38.002,145357.0
2024-05-28 14:55:00,39.18,39.21,39.17,39.2,183231.0,38.0117,38.0408,38.002,38.0311,183231.0
2024-05-28 15:00:00,39.19,39.23,39.18,39.22,165315.0,38.0214,38.0602,38.0117,38.0505,165315.0
2024-05-28 15:05:00,39.22,39.25,39.21,39.23,233586.0,38.0505,38.0796,38.0408,38.0602,233586.0
2024-05-28 15:10:00,39.23,39.23,39.2,39.22,204118.0,38.0602,38.0602,38.0311,38.0505,204118.0
2024-05-28 15:15:00,39.22,39.25,39.2,39.25,242486.0,38.0505,38.0796,38.0311,38.0796,242486.0
2024-05-28 15:20:00,39.25,39.26,39.21,39.25,249660.0,38.0796,38.0893,38.0408,38.0796,249660.0
2024-05-28 15:25:00,39.25,39.29,39.2,39.22,356663.0,38.0796,38.1184,38.0311,38.0505,356663.0
2024-05-28 15:30:00,39.22,39.31,39.21,39.3,654645.0,38.0505,38.1378,38.0408,38.1281,654645.0
2024-05-28 15:35:00,39.3,39.36,39.28,39.33,434511.0,38.1281,38.1863,38.1087,38.1572,434511.0
2024-05-28 15:40:00,39.33,39.34,39.28,39.29,262015.0,38.1572,38.1669,38.1087,38.1184,262015.0
2024-05-28 15:45:00,39.29,39.32,39.28,39.3,353426.0,38.1184,38.1475,38.1087,38.1281,353426.0
2024-05-28 15:50:00,39.3,39.4,39.3,39.38,715542.0,38.1281,38.2251,38.1281,38.2057,715542.0
2024-05-28 15:55:00,39.38,39.4,39.29,39.33,1906890.0,38.2057,38.2251,38.1184,38.1572,1906890.0
2024-05-29 09:30:00,38.84,38.86,38.55,38.59,1056663.0,37.6818,37.7012,37.4005,37.4393,1056663.0
2024-05-29 09:35:00,38.59,38.73,38.56,38.73,334899.0,37.4393,37.5751,37.4102,37.5751,334899.0
2024-05-29 09:40:00,38.73,38.85,38.68,38.82,317268.0,37.5751,37.6915,37.5266,37.6624,317268.0
2024-05-29 09:45:00,38.81,38.82,38.65,38.67,322017.0,37.6527,37.6624,37.4975,37.5169,322017.0
2024-05-29 09:50:00,38.67,38.76,38.66,38.73,162671.0,37.5169,37.6042,37.5072,37.5751,162671.0
2024-05-29 09:55:00,38.72,38.75,38.68,38.69,590285.0,37.5654,37.5945,37.5266,37.5363,590285.0
2024-05-29 10:00:00,38.68,38.75,38.65,38.67,363314.0,37.5266,37.5945,37.4975,37.5169,363314.0
2024-05-29 10:05:00,38.68,38.69,38.64,38.67,383760.0,37.5266,37.5363,37.4878,37.5169,383760.0
2024-05-29 10:10:00,38.66,38.67,38.62,38.66,337348.0,37.5072,37.5169,37.4684,37.5072,337348.0
2024-05-29 10:15:00,38.67,38.73,38.66,38.72,592765.0,37.5169,37.5751,37.5072,37.5654,592765.0
2024-05-29 10:20:00,38.72,38.73,38.63,38.66,433525.0,37.5654,37.5751,37.4781,37.5072,433525.0
2024-05-29 10:25:00,38.66,38.68,38.62,38.62,296999.0,37.5072,37.5266,37.4684,37.4684,296999.0
2024-05-29 10:30:00,38.63,38.65,38.59,38.6,366207.0,37.4781,37.4975,37.4393,37.449,366207.0
2024-05-29 10:35:00,38.61,38.66,38.6,38.64,298627.0,37.4587,37.5072,37.449,37.4878,298627.0
2024-05-29 10:40:00,38.64,38.68,38.63,38.63,252446.0,37.4878,37.5266,37.4781,37.4781,252446.0
2024-05-29 10:45:00,38.64,38.68,38.62,38.67,279986.0,37.4878,37.5266,37.4684,37.5169,279986.0
2024-05-29 10:50:00,38.67,38.71,38.65,38.66,230378.0,37.5169,37.5557,37.4975,37.5072,230378.0
2024-05-29 10:55:00,38.66,38.67,38.64,38.67,135349.0,37.5072,37.5169,37.4878,37.5169,135349.0
2024-05-29 11:00:00,38.66,38.67,38.63,38.66,149192.0,37.5072,37.5169,37.4781,37.5072,149192.0
2024-05-29 11:05:00,38.66,38.71,38.65,38.69,226388.0,37.5072,37.5557,37.4975,37.5363,226388.0
2024-05-29 11:10:00,38.69,38.69,38.66,38.68,213931.0,37.5363,37.5363,37.5072,37.5266,213931.0
2024-05-29 11:15:00,38.68,38.68,38.61,38.63,319812.0,37.5266,37.5266,37.4587,37.4781,319812.0
2024-05-29 11:20:00,38.64,38.67,38.61,38.66,280030.0,37.4878,37.5169,37.4587,37.5072,280030.0
2024-05-29 11:25:00,38.66,38.73,38.65,38.7,162171.0,37.5072,37.5751,37.4975,37.546,162171.0
2024-05-29 11:30:00,38.7,38.71,38.65,38.66,209830.0,37.546,37.5557,37.4975,37.5072,209830.0
2024-05-29 11:35:00,38.66,38.72,38.66,38.71,199064.0,37.5072,37.5654,37.5072,37.5557,199064.0
2024-05-29 11:40:00,38.71,38.72,38.65,38.66,233169.0,37.5557,37.5654,37.4975,37.5072,233169.0
2024-05-29 11:45:00,38.66,38.67,38.64,38.66,127313.0,37.5072,37.5169,37.4878,37.5072,127313.0
2024-05-29 11:50:00,38.66,38.67,38.64,38.66,249382.0,37.5072,37.5169,37.4878,37.5072,249382.0
2024-05-29 11:55:00,38.65,38.66,38.63,38.65,157241.0,37.4975,37.5072,37.4781,37.4975,157241.0
2024-05-29 12:00:00,38.65,38.65,38.6,38.62,173393.0,37.4975,37.4975,37.449,37.4684,173393.0
2024-05-29 12:05:00,38.62,38.63,38.6,38.63,218714.0,37.4684,37.4781,37.449,37.4781,218714.0
2024-05-29 12:10:00,38.62,38.64,38.61,38.64,73620.0,37.4684,37.4878,37.4587,37.4878,73620.0
2024-05-29 12:15:00,38.64,38.68,38.63,38.67,148448.0,37.4878,37.5266,37.4781,37.5169,148448.0
2024-05-29 12:20:00,38.68,38.71,38.68,38.71,231078.0,37.5266,37.5557,37.5266,37.5557,231078.0
2024-05-29 12:25:00,38.71,38.72,38.7,38.71,201248.0,37.5557,37.5654,37.546,37.5557,201248.0
2024-05-29 12:30:00,38.71,38.72,38.69,38.7,129816.0,37.5557,37.5654,37.5363,37.546,129816.0
2024-05-29 12:35:00,38.69,38.71,38.69,38.71,217556.0,37.5363,37.5557,37.5363,37.5557,217556.0
2024-05-29 12:40:00,38.71,38.71,38.67,38.68,231091.0,37.5557,37.5557,37.5169,37.5266,231091.0
2024-05-29 12:45:00,38.69,38.7,38.67,38.68,190290.0,37.5363,37.546,37.5169,37.5266,190290.0
2024-05-29 12:50:00,38.68,38.7,38.67,38.68,124499.0,37.5266,37.546,37.5169,37.5266,124499.0
2024-05-29 12:55:00,38.69,38.7,38.67,38.69,204889.0,37.5363,37.546,37.5169,37.5363,204889.0
2024-05-29 13:00:00,38.68,38.69,38.64,38.66,290169.0,37.5266,37.5363,37.4878,37.5072,290169.0
2024-05-29 13:05:00,38.66,38.68,38.65,38.66,148753.0,37.5072,37.5266,37.4975,37.5072,148753.0
2024-05-29 13:10:00,38.66,38.68,38.65,38.67,92343.0,37.5072,37.5266,37.4975,37.5169,92343.0
2024-05-29 13:15:00,38.66,38.67,38.63,38.65,122008.0,37.5072,37.5169,37.4781,37.4975,122008.0
2024-05-29 13:20:00,38.65,38.69,38.64,38.68,165732.0,37.4975,37.5363,37.4878,37.5266,165732.0
2024-05-29 13:25:00,38.68,38.73,38.67,38.73,158424.0,37.5266,37.5751,37.5169,37.5751,158424.0
2024-05-29 13:30:00,38.72,38.73,38.7,38.7,72951.0,37.5654,37.5751,37.546,37.546,72951.0
2024-05-29 13:35:00,38.7,38.71,38.67,38.67,160484.0,37.546,37.5557,37.5169,37.5169,160484.0
2024-05-29 13:40:00,38.68,38.69,38.65,38.66,147141.0,37.5266,37.5363,37.4975,37.5072,147141.0
2024-05-29 13:45:00,38.65,38.66,38.63,38.65,130786.0,37.4975,37.5072,37.4781,37.4975,130786.0
2024-05-29 13:50:00,38.65,38.71,38.64,38.7,189989.0,37.4975,37.5557,37.4878,37.546,189989.0
2024-05-29 13:55:00,38.71,38.72,38.68,38.7,211595.0,37.5557,37.5654,37.5266,37.546,211595.0
2024-05-29 14:00:00,38.7,38.73,38.68,38.72,121695.0,37.546,37.5751,37.5266,37.5654,121695.0
2024-05-29 14:05:00,38.73,38.76,38.71,38.75,169527.0,37.5751,37.6042,37.5557,37.5945,169527.0
2024-05-29 14:10:00,38.75,38.76,38.73,38.73,159669.0,37.5945,37.6042,37.5751,37.5751,159669.0
2024-05-29 14:15:00,38.73,38.74,38.69,38.69,130122.0,37.5751,37.5848,37.5363,37.5363,130122.0
2024-05-29 14:20:00,38.69,38.73,38.68,38.73,161964.0,37.5363,37.5751,37.5266,37.5751,161964.0
2024-05-29 14:25:00,38.73,38.74,38.7,38.72,163956.0,37.5751,37.5848,37.546,37.5654,163956.0
2024-05-29 14:30:00,38.72,38.73,38.68,38.72,156754.0,37.5654,37.5751,37.5266,37.5654,156754.0
2024-05-29 14:35:00,38.73,38.73,38.71,38.72,155492.0,37.5751,37.5751,37.5557,37.5654,155492.0
2024-05-29 14:40:00,38.71,38.77,38.71,38.73,135728.0,37.5557,37.6139,37.5557,37.5751,135728.0
2024-05-29 14:45:00,38.73,38.74,38.68,38.69,88709.0,37.5751,37.5848,37.5266,37.5363,88709.0
2024-05-29 14:50:00,38.69,38.7,38.68,38.7,140406.0,37.5363,37.546,37.5266,37.546,140406.0
2024-05-29 14:55:00,38.7,38.71,38.69,38.71,171815.0,37.546,37.5557,37.5363,37.5557,171815.0
2024-05-29 15:00:00,38.71,38.71,38.68,38.71,276727.0,37.5557,37.5557,37.5266,37.5557,276727.0
2024-05-29 15:05:00,38.71,38.75,38.7,38.75,177870.0,37.5557,37.5945,37.546,37.5945,177870.0
2024-05-29 15:10:00,38.75,38.76,38.73,38.76,176415.0,37.5945,37.6042,37.5751,37.6042,176415.0
2024-05-29 15:15:00,38.76,38.8,38.75,38.79,262279.0,37.6042,37.643,37.5945,37.6333,262279.0
2024-05-29 15:20:00,38.79,38.81,38.77,38.8,226008.0,37.6333,37.6527,37.6139,37.643,226008.0
2024-05-29 15:25:00,38.8,38.84,38.8,38.81,228475.0,37.643,37.6818,37.643,37.6527,228475.0
2024-05-29 15:30:00,38.8,38.83,38.78,38.83,313168.0,37.643,37.6721,37.6236,37.6721,313168.0
2024-05-29 15:35:00,38.82,38.9,38.81,38.9,417507.0,37.6624,37.7401,37.6527,37.7401,417507.0
2024-05-29 15:40:00,38.9,38.9,38.81,38.82,300832.0,37.7401,37.7401,37.6527,37.6624,300832.0
2024-05-29 15:45:00,38.82,38.84,38.79,38.8,310234.0,37.6624,37.6818,37.6333,37.643,310234.0
2024-05-29 15:50:00,38.8,38.81,38.76,38.78,539157.0,37.643,37.6527,37.6042,37.6236,539157.0
2024-05-29 15:55:00,38.78,38.79,38.69,38.74,1863945.0,37.6236,37.6333,37.5363,37.5848,1863945.0
2024-05-30 09:30:00,38.73,39.12,38.73,39.12,876107.0,37.5751,37.9535,37.5751,37.9535,876107.0
2024-05-30 09:35:00,39.11,39.12,38.91,38.93,366077.0,37.9438,37.9535,37.7498,37.7692,366077.0
2024-05-30 09:40:00,38.93,38.96,38.82,38.84,348171.0,37.7692,37.7983,37.6624,37.6818,348171.0
2024-05-30 09:45:00,38.84,38.84,38.64,38.69,289703.0,37.6818,37.6818,37.4878,37.5363,289703.0
2024-05-30 09:50:00,38.69,38.75,38.65,38.72,217184.0,37.5363,37.5945,37.4975,37.5654,217184.0
2024-05-30 09:55:00,38.72,38.73,38.66,38.72,291061.0,37.5654,37.5751,37.5072,37.5654,291061.0
2024-05-30 10:00:00,38.72,38.77,38.65,38.77,352341.0,37.5654,37.6139,37.4975,37.6139,352341.0
2024-05-30 10:05:00,38.77,38.85,38.73,38.8,336692.0,37.6139,37.6915,37.5751,37.643,336692.0
2024-05-30 10:10:00,38.8,38.8,38.64,38.65,234832.0,37.643,37.643,37.4878,37.4975,234832.0
2024-05-30 10:15:00,38.65,38.72,38.64,38.69,255702.0,37.4975,37.5654,37.4878,37.5363,255702.0
2024-05-30 10:20:00,38.69,38.74,38.67,38.67,146431.0,37.5363,37.5848,37.5169,37.5169,146431.0
2024-05-30 10:25:00,38.67,38.71,38.66,38.71,323612.0,37.5169,37.5557,37.5072,37.5557,323612.0
2024-05-30 10:30:00,38.71,38.72,38.68,38.71,171693.0,37.5557,37.5654,37.5266,37.5557,171693.0
2024-05-30 10:35:00,38.7,38.72,38.68,38.72,179022.0,37.546,37.5654,37.5266,37.5654,179022.0
2024-05-30 10:40:00,38.72,38.74,38.69,38.71,425618.0,37.5654,37.5848,37.5363,37.5557,425618.0
2024-05-30 10:45:00,38.71,38.73,38.68,38.72,155405.0,37.5557,37.5751,37.5266,37.5654,155405.0
2024-05-30 10:50:00,38.72,38.72,38.67,38.68,440730.0,37.5654,37.5654,37.5169,37.5266,440730.0
2024-05-30 10:55:00,38.68,38.72,38.65,38.71,197848.0,37.5266,37.5654,37.4975,37.5557,197848.0
2024-05-30 11:00:00,38.7,38.78,38.7,38.77,425650.0,37.546,37.6236,37.546,37.6139,425650.0
2024-05-30 11:05:00,38.76,38.85,38.74,38.78,201135.0,37.6042,37.6915,37.5848,37.6236,201135.0
2024-05-30 11:10:00,38.79,38.79,38.76,38.77,136218.0,37.6333,37.6333,37.6042,37.6139,136218.0
2024-05-30 11:15:00,38.78,38.89,38.77,38.89,112128.0,37.6236,37.7304,37.6139,37.7304,112128.0
2024-05-30 11:20:00,38.89,38.95,38.89,38.93,174104.0,37.7304,37.7886,37.7304,37.7692,174104.0
2024-05-30 11:25:00,38.93,38.98,38.92,38.97,199480.0,37.7692,37.8177,37.7595,37.808,199480.0
2024-05-30 11:30:00,38.97,38.97,38.79,38.81,471108.0,37.808,37.808,37.6333,37.6527,471108.0
2024-05-30 11:35:00,38.8,38.81,38.37,38.61,2224030.0,37.643,37.6527,37.2259,37.4587,2224030.0
2024-05-30 11:40:00,38.61,38.61,38.12,38.23,1806557.0,37.4587,37.4587,36.9833,37.09,1806557.0
2024-05-30 11:45:00,38.24,38.33,37.66,37.68,2607502.0,37.0997,37.1871,36.537,36.5564,2607502.0
2024-05-30 11:50:00,37.7,38.03,37.59,38.0,1777161.0,36.5758,36.896,36.4691,36.8669,1777161.0
2024-05-30 11:55:00,38.0,38.04,37.86,37.88,861191.0,36.8669,36.9057,36.7311,36.7505,861191.0
2024-05-30 12:00:00,37.88,38.11,37.87,38.04,652290.0,36.7505,36.9736,36.7408,36.9057,652290.0
2024-05-30 12:05:00,38.04,38.2,38.0,38.14,611890.0,36.9057,37.0609,36.8669,37.0027,611890.0
2024-05-30 12:10:00,38.14,38.16,38.03,38.13,604750.0,37.0027,37.0221,36.896,36.993,604750.0
2024-05-30 12:15:00,38.14,38.15,38.02,38.07,429323.0,37.0027,37.0124,36.8863,36.9348,429323.0
2024-05-30 12:20:00,38.07,38.11,37.97,38.11,380839.0,36.9348,36.9736,36.8378,36.9736,380839.0
2024-05-30 12:25:00,38.11,38.11,37.96,37.98,259321.0,36.9736,36.9736,36.8281,36.8475,259321.0
2024-05-30 12:30:00,37.98,38.02,37.92,37.97,315051.0,36.8475,36.8863,36.7893,36.8378,315051.0
2024-05-30 12:35:00,37.97,38.03,37.89,37.94,283135.0,36.8378,36.896,36.7602,36.8087,283135.0
2024-05-30 12:40:00,37.95,38.02,37.95,38.01,293257.0,36.8184,36.8863,36.8184,36.8766,293257.0
2024-05-30 12:45:00,38.01,38.12,37.99,38.11,608942.0,36.8766,36.9833,36.8572,36.9736,608942.0
2024-05-30 12:50:00,38.12,38.21,38.1,38.17,298647.0,36.9833,37.0706,36.9639,37.0318,298647.0
2024-05-30 12:55:00,38.16,38.19,38.15,38.18,192981.0,37.0221,37.0512,37.0124,37.0415,192981.0
2024-05-30 13:00:00,38.18,38.22,38.14,38.15,206745.0,37.0415,37.0803,37.0027,37.0124,206745.0
2024-05-30 13:05:00,38.16,38.25,38.15,38.22,221274.0,37.0221,37.1094,37.0124,37.0803,221274.0
2024-05-30 13:10:00,38.23,38.3,38.22,38.3,410025.0,37.09,37.1579,37.0803,37.1579,410025.0
2024-05-30 13:15:00,38.3,38.35,38.27,38.27,456571.0,37.1579,37.2065,37.1288,37.1288,456571.0
2024-05-30 13:20:00,38.27,38.32,38.26,38.27,454881.0,37.1288,37.1774,37.1191,37.1288,454881.0
2024-05-30 13:25:00,38.28,38.28,38.22,38.27,384953.0,37.1385,37.1385,37.0803,37.1288,384953.0
2024-05-30 13:30:00,38.28,38.39,38.27,38.38,500574.0,37.1385,37.2453,37.1288,37.2356,500574.0
2024-05-30 13:35:00,38.39,38.45,38.38,38.39,636241.0,37.2453,37.3035,37.2356,37.2453,636241.0
2024-05-30 13:40:00,38.39,38.46,38.37,38.44,672872.0,37.2453,37.3132,37.2259,37.2938,672872.0
2024-05-30 13:45:00,38.44,38.52,38.43,38.52,338952.0,37.2938,37.3714,37.2841,37.3714,338952.0
2024-05-30 13:50:00,38.52,38.59,38.49,38.59,380942.0,37.3714,37.4393,37.3423,37.4393,380942.0
2024-05-30 13:55:00,38.59,38.59,38.55,38.59,590021.0,37.4393,37.4393,37.4005,37.4393,590021.0
2024-05-30 14:00:00,38.59,38.6,38.55,38.59,400474.0,37.4393,37.449,37.4005,37.4393,400474.0
2024-05-30 14:05:00,38.59,38.64,38.59,38.63,431003.0,37.4393,37.4878,37.4393,37.4781,431003.0
2024-05-30 14:10:00,38.62,38.68,38.62,38.63,503164.0,37.4684,37.5266,37.4684,37.4781,503164.0
2024-05-30 14:15:00,38.64,38.64,38.53,38.59,376459.0,37.4878,37.4878,37.3811,37.4393,376459.0
2024-05-30 14:20:00,38.6,38.6,38.53,38.59,596154.0,37.449,37.449,37.3811,37.4393,596154.0
2024-05-30 14:25:00,38.58,38.66,38.57,38.65,436963.0,37.4296,37.5072,37.4199,37.4975,436963.0
2024-05-30 14:30:00,38.65,38.66,38.59,38.6,533967.0,37.4975,37.5072,37.4393,37.449,533967.0
2024-05-30 14:35:00,38.59,38.6,38.51,38.52,470501.0,37.4393,37.449,37.3617,37.3714,470501.0
2024-05-30 14:40:00,38.52,38.58,38.52,38.58,522322.0,37.3714,37.4296,37.3714,37.4296,522322.0
2024-05-30 14:45:00,38.58,38.63,38.57,38.63,360045.0,37.4296,37.4781,37.4199,37.4781,360045.0
2024-05-30 14:50:00,38.63,38.67,38.61,38.63,780311.0,37.4781,37.5169,37.4587,37.4781,780311.0
2024-05-30 14:55:00,38.63,38.68,38.62,38.67,413620.0,37.4781,37.5266,37.4684,37.5169,413620.0
2024-05-30 15:00:00,38.68,38.75,38.66,38.73,570984.0,37.5266,37.5945,37.5072,37.5751,570984.0
2024-05-30 15:05:00,38.73,38.76,38.69,38.7,382601.0,37.5751,37.6042,37.5363,37.546,382601.0
2024-05-30 15:10:00,38.7,38.78,38.7,38.77,587297.0,37.546,37.6236,37.546,37.6139,587297.0
2024-05-30 15:15:00,38.77,38.8,38.71,38.73,451688.0,37.6139,37.643,37.5557,37.5751,451688.0
2024-05-30 15:20:00,38.73,38.76,38.69,38.7,358472.0,37.5751,37.6042,37.5363,37.546,358472.0
2024-05-30 15:25:00,38.7,38.79,38.69,38.72,573773.0,37.546,37.6333,37.5363,37.5654,573773.0
2024-05-30 15:30:00,38.72,38.73,38.63,38.66,820735.0,37.5654,37.5751,37.4781,37.5072,820735.0
2024-05-30 15:35:00,38.66,38.68,38.61,38.68,890593.0,37.5072,37.5266,37.4587,37.5266,890593.0
2024-05-30 15:40:00,38.68,38.68,38.55,38.55,1156662.0,37.5266,37.5266,37.4005,37.4005,1156662.0
2024-05-30 15:45:00,38.55,38.56,38.41,38.46,703503.0,37.4005,37.4102,37.2647,37.3132,703503.0
2024-05-30 15:50:00,38.45,38.58,38.43,38.58,725878.0,37.3035,37.4296,37.2841,37.4296,725878.0
2024-05-30 15:55:00,38.58,38.66,38.56,38.62,2472342.0,37.4296,37.5072,37.4102,37.4684,2472342.0
2024-05-31 09:30:00,38.7,38.82,38.66,38.8,1055445.0,37.546,37.6624,37.5072,37.643,1055445.0
2024-05-31 09:35:00,38.8,38.97,38.78,38.95,358434.0,37.643,37.808,37.6236,37.7886,358434.0
2024-05-31 09:40:00,38.95,39.05,38.91,38.96,885734.0,37.7886,37.8856,37.7498,37.7983,885734.0
2024-05-31 09:45:00,38.96,39.03,38.85,38.89,390933.0,37.7983,37.8662,37.6915,37.7304,390933.0
2024-05-31 09:50:00,38.9,38.93,38.84,38.88,299597.0,37.7401,37.7692,37.6818,37.7207,299597.0
2024-05-31 09:55:00,38.88,38.98,38.88,38.98,390260.0,37.7207,37.8177,37.7207,37.8177,390260.0
2024-05-31 10:00:00,38.98,39.18,38.98,39.13,1086741.0,37.8177,38.0117,37.8177,37.9632,1086741.0
2024-05-31 10:05:00,39.13,39.18,39.03,39.17,701393.0,37.9632,38.0117,37.8662,38.002,701393.0
2024-05-31 10:10:00,39.17,39.17,38.96,38.98,503214.0,38.002,38.002,37.7983,37.8177,503214.0
2024-05-31 10:15:00,38.98,39.0,38.92,38.95,764635.0,37.8177,37.8371,37.7595,37.7886,764635.0
2024-05-31 10:20:00,38.96,39.05,38.94,38.98,400293.0,37.7983,37.8856,37.7789,37.8177,400293.0
2024-05-31 10:25:00,38.98,39.1,38.98,39.04,308232.0,37.8177,37.9341,37.8177,37.8759,308232.0
2024-05-31 10:30:00,39.05,39.11,39.0,39.1,327778.0,37.8856,37.9438,37.8371,37.9341,327778.0
2024-05-31 10:35:00,39.11,39.15,39.1,39.13,462835.0,37.9438,37.9826,37.9341,37.9632,462835.0
2024-05-31 10:40:00,39.13,39.22,39.11,39.22,727323.0,37.9632,38.0505,37.9438,38.0505,727323.0
2024-05-31 10:45:00,39.22,39.22,39.15,39.15,444377.0,38.0505,38.0505,37.9826,37.9826,444377.0
2024-05-31 10:50:00,39.15,39.23,39.14,39.21,483171.0,37.9826,38.0602,37.9729,38.0408,483171.0
2024-05-31 10:55:00,39.21,39.29,39.21,39.28,1138928.0,38.0408,38.1184,38.0408,38.1087,1138928.0
2024-05-31 11:00:00,39.27,39.3,39.21,39.22,661495.0,38.099,38.1281,38.0408,38.0505,661495.0
2024-05-31 11:05:00,39.21,39.28,39.19,39.27,419395.0,38.0408,38.1087,38.0214,38.099,419395.0
2024-05-31 11:10:00,39.28,39.3,39.27,39.3,265437.0,38.1087,38.1281,38.099,38.1281,265437.0
2024-05-31 11:15:00,39.29,39.32,39.23,39.23,418490.0,38.1184,38.1475,38.0602,38.0602,418490.0
2024-05-31 11:20:00,39.23,39.33,39.22,39.33,252332.0,38.0602,38.1572,38.0505,38.1572,252332.0
2024-05-31 11:25:00,39.32,39.38,39.29,39.38,407211.0,38.1475,38.2057,38.1184,38.2057,407211.0
2024-05-31 11:30:00,39.38,39.41,39.33,39.41,643510.0,38.2057,38.2348,38.1572,38.2348,643510.0
2024-05-31 11:35:00,39.41,39.42,39.32,39.34,320508.0,38.2348,38.2446,38.1475,38.1669,320508.0
2024-05-31 11:40:00,39.34,39.37,39.33,39.33,159658.0,38.1669,38.196,38.1572,38.1572,159658.0
2024-05-31 11:45:00,39.34,39.35,39.31,39.34,200884.0,38.1669,38.1766,38.1378,38.1669,200884.0
2024-05-31 11:50:00,39.34,39.36,39.26,39.27,312878.0,38.1669,38.1863,38.0893,38.099,312878.0
2024-05-31 11:55:00,39.27,39.33,39.27,39.33,278988.0,38.099,38.1572,38.099,38.1572,278988.0
2024-05-31 12:00:00,39.32,39.32,39.23,39.23,201042.0,38.1475,38.1475,38.0602,38.0602,201042.0
2024-05-31 12:05:00,39.23,39.25,39.2,39.22,165067.0,38.0602,38.0796,38.0311,38.0505,165067.0
2024-05-31 12:10:00,39.21,39.22,39.15,39.16,364259.0,38.0408,38.0505,37.9826,37.9923,364259.0
2024-05-31 12:15:00,39.16,39.18,39.14,39.17,177127.0,37.9923,38.0117,37.9729,38.002,177127.0
2024-05-31 12:20:00,39.17,39.17,39.11,39.16,180386.0,38.002,38.002,37.9438,37.9923,180386.0
2024-05-31 12:25:00,39.16,39.25,39.15,39.25,469961.0,37.9923,38.0796,37.9826,38.0796,469961.0
2024-05-31 12:30:00,39.24,39.27,39.22,39.26,211342.0,38.0699,38.099,38.0505,38.0893,211342.0
2024-05-31 12:35:00,39.26,39.27,39.23,39.25,130918.0,38.0893,38.099,38.0602,38.0796,130918.0
2024-05-31 12:40:00,39.26,39.27,39.23,39.27,155058.0,38.0893,38.099,38.0602,38.099,155058.0
2024-05-31 12:45:00,39.26,39.29,39.25,39.27,142551.0,38.0893,38.1184,38.0796,38.099,142551.0
2024-05-31 12:50:00,39.27,39.3,39.25,39.29,182325.0,38.099,38.1281,38.0796,38.1184,182325.0
2024-05-31 12:55:00,39.3,39.33,39.28,39.32,230276.0,38.1281,38.1572,38.1087,38.1475,230276.0
2024-05-31 13:00:00,39.33,39.33,39.3,39.3,175318.0,38.1572,38.1572,38.1281,38.1281,175318.0
2024-05-31 13:05:00,39.3,39.36,39.3,39.35,140600.0,38.1281,38.1863,38.1281,38.1766,140600.0
2024-05-31 13:10:00,39.36,39.38,39.35,39.38,197638.0,38.1863,38.2057,38.1766,38.2057,197638.0
2024-05-31 13:15:00,39.38,39.4,39.37,39.39,346219.0,38.2057,38.2251,38.196,38.2154,346219.0
2024-05-31 13:20:00,39.39,39.42,39.39,39.41,167253.0,38.2154,38.2446,38.2154,38.2348,167253.0
2024-05-31 13:25:00,39.41,39.44,39.39,39.4,300995.0,38.2348,38.264,38.2154,38.2251,300995.0
2024-05-31 13:30:00,39.4,39.44,39.4,39.44,198275.0,38.2251,38.264,38.2251,38.264,198275.0
2024-05-31 13:35:00,39.44,39.47,39.43,39.46,264149.0,38.264,38.2931,38.2543,38.2834,264149.0
2024-05-31 13:40:00,39.46,39.57,39.45,39.56,622861.0,38.2834,38.3901,38.2737,38.3804,622861.0
2024-05-31 13:45:00,39.56,39.59,39.54,39.59,320289.0,38.3804,38.4095,38.361,38.4095,320289.0
2024-05-31 13:50:00,39.59,39.59,39.56,39.58,217048.0,38.4095,38.4095,38.3804,38.3998,217048.0
2024-05-31 13:55:00,39.57,39.66,39.57,39.65,320580.0,38.3901,38.4774,38.3901,38.4677,320580.0
2024-05-31 14:00:00,39.65,39.66,39.61,39.66,409923.0,38.4677,38.4774,38.4289,38.4774,409923.0
2024-05-31 14:05:00,39.65,39.75,39.65,39.75,575740.0,38.4677,38.5647,38.4677,38.5647,575740.0
2024-05-31 14:10:00,39.75,39.77,39.73,39.74,517941.0,38.5647,38.5841,38.5453,38.555,517941.0
2024-05-31 14:15:00,39.74,39.85,39.74,39.8,650723.0,38.555,38.6617,38.555,38.6132,650723.0
2024-05-31 14:20:00,39.8,39.82,39.78,39.82,281904.0,38.6132,38.6326,38.5938,38.6326,281904.0
2024-05-31 14:25:00,39.81,39.83,39.78,39.8,298716.0,38.6229,38.6423,38.5938,38.6132,298716.0
2024-05-31 14:30:00,39.79,39.81,39.69,39.71,271516.0,38.6035,38.6229,38.5065,38.5259,271516.0
2024-05-31 14:35:00,39.71,39.71,39.62,39.69,416925.0,38.5259,38.5259,38.4386,38.5065,416925.0
2024-05-31 14:40:00,39.68,39.69,39.64,39.67,244512.0,38.4968,38.5065,38.458,38.4871,244512.0
2024-05-31 14:45:00,39.67,39.69,39.59,39.62,362136.0,38.4871,38.5065,38.4095,38.4386,362136.0
2024-05-31 14:50:00,39.62,39.68,39.58,39.64,421073.0,38.4386,38.4968,38.3998,38.458,421073.0
2024-05-31 14:55:00,39.64,39.67,39.61,39.63,318976.0,38.458,38.4871,38.4289,38.4483,318976.0
2024-05-31 15:00:00,39.64,39.66,39.58,39.59,483028.0,38.458,38.4774,38.3998,38.4095,483028.0
2024-05-31 15:05:00,39.6,39.69,39.6,39.69,334623.0,38.4192,38.5065,38.4192,38.5065,334623.0
2024-05-31 15:10:00,39.69,39.72,39.65,39.7,416257.0,38.5065,38.5356,38.4677,38.5162,416257.0
2024-05-31 15:15:00,39.7,39.71,39.67,39.69,336786.0,38.5162,38.5259,38.4871,38.5065,336786.0
2024-05-31 15:20:00,39.68,39.73,39.66,39.73,484760.0,38.4968,38.5453,38.4774,38.5453,484760.0
2024-05-31 15:25:00,39.72,39.75,39.65,39.65,563336.0,38.5356,38.5647,38.4677,38.4677,563336.0
2024-05-31 15:30:00,39.65,39.67,39.6,39.64,769271.0,38.4677,38.4871,38.4192,38.458,769271.0
2024-05-31 15:35:00,39.63,39.69,39.62,39.69,493755.0,38.4483,38.5065,38.4386,38.5065,493755.0
2024-05-31 15:40:00,39.69,39.8,39.68,39.79,1092882.0,38.5065,38.6132,38.4968,38.6035,1092882.0
2024-05-31 15:45:00,39.78,39.85,39.78,39.84,938124.0,38.5938,38.6617,38.5938,38.652,938124.0
2024-05-31 15:50:00,39.84,39.98,39.82,39.94,2061792.0,38.652,38.7879,38.6326,38.749,2061792.0
2024-05-31 15:55:00,39.94,40.08,39.93,40.02,6182327.0,38.749,38.8849,38.7393,38.8267,6182327.0
2024-06-03 09:30:00,40.04,40.19,39.97,40.04,1237038.0,38.8461,38.9916,38.7781,38.8461,1237038.0
2024-06-03 09:35:00,40.04,40.15,39.86,39.99,617598.0,38.8461,38.9528,38.6714,38.7976,617598.0
2024-06-03 09:40:00,40.0,40.04,39.81,39.93,532814.0,38.8073,38.8461,38.6229,38.7393,532814.0
2024-06-03 09:45:00,39.94,39.95,39.83,39.89,898289.0,38.749,38.7587,38.6423,38.7005,898289.0
2024-06-03 09:50:00,39.89,39.92,39.75,39.77,565096.0,38.7005,38.7296,38.5647,38.5841,565096.0
2024-06-03 09:55:00,39.77,39.77,39.66,39.67,469206.0,38.5841,38.5841,38.4774,38.4871,469206.0
2024-06-03 10:00:00,39.68,39.8,39.64,39.65,375236.0,38.4968,38.6132,38.458,38.4677,375236.0
2024-06-03 10:05:00,39.66,39.84,39.66,39.69,302235.0,38.4774,38.652,38.4774,38.5065,302235.0
2024-06-03 10:10:00,39.7,39.8,39.67,39.8,401913.0,38.5162,38.6132,38.4871,38.6132,401913.0
2024-06-03 10:15:00,39.8,39.85,39.79,39.83,261512.0,38.6132,38.6617,38.6035,38.6423,261512.0
2024-06-03 10:20:00,39.83,39.84,39.74,39.74,366165.0,38.6423,38.652,38.555,38.555,366165.0
2024-06-03 10:25:00,39.74,39.76,39.72,39.72,288149.0,38.555,38.5744,38.5356,38.5356,288149.0
2024-06-03 10:30:00,39.73,39.79,39.7,39.74,194428.0,38.5453,38.6035,38.5162,38.555,194428.0
2024-06-03 10:35:00,39.74,39.75,39.6,39.65,237021.0,38.555,38.5647,38.4192,38.4677,237021.0
2024-06-03 10:40:00,39.65,39.75,39.64,39.73,236411.0,38.4677,38.5647,38.458,38.5453,236411.0
2024-06-03 10:45:00,39.73,39.79,39.68,39.77,235996.0,38.5453,38.6035,38.4968,38.5841,235996.0
2024-06-03 10:50:00,39.78,39.81,39.76,39.8,168510.0,38.5938,38.6229,38.5744,38.6132,168510.0
2024-06-03 10:55:00,39.79,39.81,39.71,39.71,177214.0,38.6035,38.6229,38.5259,38.5259,177214.0
2024-06-03 11:00:00,39.72,39.73,39.59,39.7,405525.0,38.5356,38.5453,38.4095,38.5162,405525.0
2024-06-03 11:05:00,39.7,39.75,39.61,39.72,311188.0,38.5162,38.5647,38.4289,38.5356,311188.0
2024-06-03 11:10:00,39.72,39.81,39.7,39.78,195568.0,38.5356,38.6229,38.5162,38.5938,195568.0
2024-06-03 11:15:00,39.79,39.79,39.72,39.73,131050.0,38.6035,38.6035,38.5356,38.5453,131050.0
2024-06-03 11:20:00,39.72,39.74,39.63,39.66,154139.0,38.5356,38.555,38.4483,38.4774,154139.0
2024-06-03 11:25:00,39.65,39.67,39.58,39.65,168210.0,38.4677,38.4871,38.3998,38.4677,168210.0
2024-06-03 11:30:00,39.65,39.65,39.6,39.64,159511.0,38.4677,38.4677,38.4192,38.458,159511.0
2024-06-03 11:35:00,39.64,39.7,39.61,39.61,248236.0,38.458,38.5162,38.4289,38.4289,248236.0
2024-06-03 11:40:00,39.61,39.61,39.54,39.55,356288.0,38.4289,38.4289,38.361,38.3707,356288.0
2024-06-03 11:45:00,39.55,39.59,39.52,39.52,395723.0,38.3707,38.4095,38.3416,38.3416,395723.0
2024-06-03 11:50:00,39.52,39.56,39.45,39.46,238228.0,38.3416,38.3804,38.2737,38.2834,238228.0
2024-06-03 11:55:00,39.47,39.5,39.44,39.5,335402.0,38.2931,38.3222,38.264,38.3222,335402.0
2024-06-03 12:00:00,39.5,39.54,39.48,39.48,304285.0,38.3222,38.361,38.3028,38.3028,304285.0
2024-06-03 12:05:00,39.48,39.49,39.38,39.43,220761.0,38.3028,38.3125,38.2057,38.2543,220761.0
2024-06-03 12:10:00,39.44,39.46,39.42,39.44,99560.0,38.264,38.2834,38.2446,38.264,99560.0
2024-06-03 12:15:00,39.45,39.47,39.42,39.42,113913.0,38.2737,38.2931,38.2446,38.2446,113913.0
2024-06-03 12:20:00,39.42,39.44,39.39,39.44,99548.0,38.2446,38.264,38.2154,38.264,99548.0
2024-06-03 12:25:00,39.44,39.46,39.41,39.43,123241.0,38.264,38.2834,38.2348,38.2543,123241.0
2024-06-03 12:30:00,39.43,39.46,39.36,39.4,158081.0,38.2543,38.2834,38.1863,38.2251,158081.0
2024-06-03 12:35:00,39.41,39.45,39.39,39.45,103139.0,38.2348,38.2737,38.2154,38.2737,103139.0
2024-06-03 12:40:00,39.45,39.46,39.42,39.44,127162.0,38.2737,38.2834,38.2446,38.264,127162.0
2024-06-03 12:45:00,39.44,39.48,39.43,39.48,214668.0,38.264,38.3028,38.2543,38.3028,214668.0
2024-06-03 12:50:00,39.47,39.47,39.42,39.44,207926.0,38.2931,38.2931,38.2446,38.264,207926.0
2024-06-03 12:55:00,39.45,39.51,39.44,39.48,104796.0,38.2737,38.3319,38.264,38.3028,104796.0
2024-06-03 13:00:00,39.48,39.5,39.46,39.48,99704.0,38.3028,38.3222,38.2834,38.3028,99704.0
2024-06-03 13:05:00,39.48,39.51,39.45,39.46,181117.0,38.3028,38.3319,38.2737,38.2834,181117.0
2024-06-03 13:10:00,39.46,39.49,39.4,39.48,210557.0,38.2834,38.3125,38.2251,38.3028,210557.0
2024-06-03 13:15:00,39.48,39.51,39.48,39.5,214376.0,38.3028,38.3319,38.3028,38.3222,214376.0
2024-06-03 13:20:00,39.5,39.53,39.49,39.51,198709.0,38.3222,38.3513,38.3125,38.3319,198709.0
2024-06-03 13:25:00,39.51,39.55,39.49,39.54,240590.0,38.3319,38.3707,38.3125,38.361,240590.0
2024-06-03 13:30:00,39.55,39.62,39.54,39.59,412475.0,38.3707,38.4386,38.361,38.4095,412475.0
2024-06-03 13:35:00,39.59,39.64,39.56,39.61,223549.0,38.4095,38.458,38.3804,38.4289,223549.0
2024-06-03 13:40:00,39.61,39.65,39.6,39.62,153933.0,38.4289,38.4677,38.4192,38.4386,153933.0
2024-06-03 13:45:00,39.62,39.64,39.55,39.57,203655.0,38.4386,38.458,38.3707,38.3901,203655.0
2024-06-03 13:50:00,39.57,39.61,39.54,39.59,110355.0,38.3901,38.4289,38.361,38.4095,110355.0
2024-06-03 13:55:00,39.59,39.62,39.58,39.61,111747.0,38.4095,38.4386,38.3998,38.4289,111747.0
2024-06-03 14:00:00,39.61,39.67,39.6,39.66,146039.0,38.4289,38.4871,38.4192,38.4774,146039.0
2024-06-03 14:05:00,39.66,39.69,39.64,39.66,161478.0,38.4774,38.5065,38.458,38.4774,161478.0
2024-06-03 14:10:00,39.66,39.68,39.61,39.63,123387.0,38.4774,38.4968,38.4289,38.4483,123387.0
2024-06-03 14:15:00,39.62,39.7,39.62,39.68,156571.0,38.4386,38.5162,38.4386,38.4968,156571.0
2024-06-03 14:20:00,39.69,39.7,39.67,39.7,161705.0,38.5065,38.5162,38.4871,38.5162,161705.0
2024-06-03 14:25:00,39.7,39.71,39.67,39.69,167679.0,38.5162,38.5259,38.4871,38.5065,167679.0
2024-06-03 14:30:00,39.69,39.79,39.68,39.78,322463.0,38.5065,38.6035,38.4968,38.5938,322463.0
2024-06-03 14:35:00,39.77,39.79,39.76,39.79,182746.0,38.5841,38.6035,38.5744,38.6035,182746.0
2024-06-03 14:40:00,39.79,39.84,39.76,39.8,195859.0,38.6035,38.652,38.5744,38.6132,195859.0
2024-06-03 14:45:00,39.8,39.86,39.79,39.86,225276.0,38.6132,38.6714,38.6035,38.6714,225276.0
2024-06-03 14:50:00,39.85,39.86,39.81,39.83,243047.0,38.6617,38.6714,38.6229,38.6423,243047.0
2024-06-03 14:55:00,39.83,39.85,39.81,39.85,178330.0,38.6423,38.6617,38.6229,38.6617,178330.0
2024-06-03 15:00:00,39.85,39.88,39.83,39.86,189612.0,38.6617,38.6908,38.6423,38.6714,189612.0
2024-06-03 15:05:00,39.87,39.87,39.82,39.84,137672.0,38.6811,38.6811,38.6326,38.652,137672.0
2024-06-03 15:10:00,39.84,39.85,39.8,39.81,210350.0,38.652,38.6617,38.6132,38.6229,210350.0
2024-06-03 15:15:00,39.82,39.83,39.79,39.8,270085.0,38.6326,38.6423,38.6035,38.6132,270085.0
2024-06-03 15:20:00,39.81,39.82,39.78,39.79,175351.0,38.6229,38.6326,38.5938,38.6035,175351.0
2024-06-03 15:25:00,39.79,39.8,39.76,39.79,198738.0,38.6035,38.6132,38.5744,38.6035,198738.0
2024-06-03 15:30:00,39.79,39.83,39.75,39.82,263876.0,38.6035,38.6423,38.5647,38.6326,263876.0
2024-06-03 15:35:00,39.82,39.86,39.8,39.82,365585.0,38.6326,38.6714,38.6132,38.6326,365585.0
2024-06-03 15:40:00,39.82,39.85,39.81,39.82,223798.0,38.6326,38.6617,38.6229,38.6326,223798.0
2024-06-03 15:45:00,39.82,39.87,39.81,39.82,250612.0,38.6326,38.6811,38.6229,38.6326,250612.0
2024-06-03 15:50:00,39.82,39.87,39.79,39.86,565399.0,38.6326,38.6811,38.6035,38.6714,565399.0
2024-06-03 15:55:00,39.85,39.89,39.84,39.89,1016676.0,38.6617,38.7005,38.652,38.7005,1016676.0
2024-06-04 09:30:00,39.62,39.77,39.47,39.76,884095.0,38.4386,38.5841,38.2931,38.5744,884095.0
2024-06-04 09:35:00,39.75,39.85,39.75,39.79,482077.0,38.5647,38.6617,38.5647,38.6035,482077.0
2024-06-04 09:40:00,39.79,39.99,39.78,39.98,447754.0,38.6035,38.7976,38.5938,38.7879,447754.0
2024-06-04 09:45:00,39.99,40.14,39.99,40.03,589892.0,38.7976,38.9431,38.7976,38.8364,589892.0
2024-06-04 09:50:00,40.04,40.05,39.87,39.93,314642.0,38.8461,38.8558,38.6811,38.7393,314642.0
2024-06-04 09:55:00,39.93,40.04,39.92,40.04,255833.0,38.7393,38.8461,38.7296,38.8461,255833.0
2024-06-04 10:00:00,40.04,40.11,39.97,40.01,543234.0,38.8461,38.914,38.7781,38.817,543234.0
2024-06-04 10:05:00,40.01,40.01,39.9,39.92,242672.0,38.817,38.817,38.7102,38.7296,242672.0
2024-06-04 10:10:00,39.92,39.97,39.89,39.97,174965.0,38.7296,38.7781,38.7005,38.7781,174965.0
2024-06-04 10:15:00,39.97,40.04,39.96,39.98,281135.0,38.7781,38.8461,38.7684,38.7879,281135.0
2024-06-04 10:20:00,39.98,40.01,39.91,39.93,97133.0,38.7879,38.817,38.7199,38.7393,97133.0
2024-06-04 10:25:00,39.93,39.96,39.89,39.93,238585.0,38.7393,38.7684,38.7005,38.7393,238585.0
2024-06-04 10:30:00,39.93,39.97,39.92,39.93,150329.0,38.7393,38.7781,38.7296,38.7393,150329.0
2024-06-04 10:35:00,39.93,39.94,39.84,39.9,139447.0,38.7393,38.749,38.652,38.7102,139447.0
2024-06-04 10:40:00,39.91,39.93,39.88,39.91,235318.0,38.7199,38.7393,38.6908,38.7199,235318.0
2024-06-04 10:45:00,39.91,39.91,39.79,39.82,330452.0,38.7199,38.7199,38.6035,38.6326,330452.0
2024-06-04 10:50:00,39.81,39.83,39.78,39.79,146135.0,38.6229,38.6423,38.5938,38.6035,146135.0
2024-06-04 10:55:00,39.78,39.8,39.66,39.66,185121.0,38.5938,38.6132,38.4774,38.4774,185121.0
2024-06-04 11:00:00,39.67,39.68,39.61,39.63,184349.0,38.4871,38.4968,38.4289,38.4483,184349.0
2024-06-04 11:05:00,39.62,39.66,39.6,39.64,208681.0,38.4386,38.4774,38.4192,38.458,208681.0
2024-06-04 11:10:00,39.64,39.65,39.61,39.64,96719.0,38.458,38.4677,38.4289,38.458,96719.0
2024-06-04 11:15:00,39.64,39.67,39.63,39.65,199203.0,38.458,38.4871,38.4483,38.4677,199203.0
2024-06-04 11:20:00,39.65,39.68,39.61,39.63,234142.0,38.4677,38.4968,38.4289,38.4483,234142.0
2024-06-04 11:25:00,39.62,39.63,39.58,39.59,142373.0,38.4386,38.4483,38.3998,38.4095,142373.0
2024-06-04 11:30:00,39.59,39.6,39.55,39.56,186905.0,38.4095,38.4192,38.3707,38.3804,186905.0
2024-06-04 11:35:00,39.57,39.6,39.54,39.59,126802.0,38.3901,38.4192,38.361,38.4095,126802.0
2024-06-04 11:40:00,39.59,39.6,39.54,39.54,281522.0,38.4095,38.4192,38.361,38.361,281522.0
2024-06-04 11:45:00,39.55,39.59,39.52,39.54,139567.0,38.3707,38.4095,38.3416,38.361,139567.0
2024-06-04 11:50:00,39.54,39.54,39.49,39.52,199698.0,38.361,38.361,38.3125,38.3416,199698.0
2024-06-04 11:55:00,39.53,39.55,39.49,39.5,144716.0,38.3513,38.3707,38.3125,38.3222,144716.0
2024-06-04 12:00:00,39.5,39.5,39.42,39.47,183468.0,38.3222,38.3222,38.2446,38.2931,183468.0
2024-06-04 12:05:00,39.47,39.48,39.42,39.44,132607.0,38.2931,38.3028,38.2446,38.264,132607.0
2024-06-04 12:10:00,39.44,39.46,39.42,39.45,151220.0,38.264,38.2834,38.2446,38.2737,151220.0
2024-06-04 12:15:00,39.44,39.46,39.43,39.45,81657.0,38.264,38.2834,38.2543,38.2737,81657.0
2024-06-04 12:20:00,39.46,39.5,39.45,39.5,203786.0,38.2834,38.3222,38.2737,38.3222,203786.0
2024-06-04 12:25:00,39.49,39.52,39.46,39.5,258601.0,38.3125,38.3416,38.2834,38.3222,258601.0
2024-06-04 12:30:00,39.5,39.5,39.47,39.5,68379.0,38.3222,38.3222,38.2931,38.3222,68379.0
2024-06-04 12:35:00,39.5,39.5,39.44,39.46,113583.0,38.3222,38.3222,38.264,38.2834,113583.0
2024-06-04 12:40:00,39.45,39.54,39.44,39.5,193800.0,38.2737,38.361,38.264,38.3222,193800.0
2024-06-04 12:45:00,39.5,39.54,39.5,39.52,176732.0,38.3222,38.361,38.3222,38.3416,176732.0
2024-06-04 12:50:00,39.51,39.52,39.46,39.52,95540.0,38.3319,38.3416,38.2834,38.3416,95540.0
2024-06-04 12:55:00,39.52,39.56,39.51,39.55,84697.0,38.3416,38.3804,38.3319,38.3707,84697.0
2024-06-04 13:00:00,39.54,39.55,39.51,39.54,94542.0,38.361,38.3707,38.3319,38.361,94542.0
2024-06-04 13:05:00,39.54,39.55,39.49,39.52,81623.0,38.361,38.3707,38.3125,38.3416,81623.0
2024-06-04 13:10:00,39.51,39.54,39.51,39.52,114607.0,38.3319,38.361,38.3319,38.3416,114607.0
2024-06-04 13:15:00,39.51,39.53,39.51,39.52,68905.0,38.3319,38.3513,38.3319,38.3416,68905.0
2024-06-04 13:20:00,39.52,39.55,39.51,39.51,147984.0,38.3416,38.3707,38.3319,38.3319,147984.0
2024-06-04 13:25:00,39.51,39.53,39.49,39.52,209572.0,38.3319,38.3513,38.3125,38.3416,209572.0
2024-06-04 13:30:00,39.53,39.54,39.46,39.48,198877.0,38.3513,38.361,38.2834,38.3028,198877.0
2024-06-04 13:35:00,39.47,39.49,39.45,39.48,97503.0,38.2931,38.3125,38.2737,38.3028,97503.0
2024-06-04 13:40:00,39.48,39.5,39.47,39.48,288203.0,38.3028,38.3222,38.2931,38.3028,288203.0
2024-06-04 13:45:00,39.48,39.5,39.46,39.47,198030.0,38.3028,38.3222,38.2834,38.2931,198030.0
2024-06-04 13:50:00,39.47,39.48,39.46,39.47,134212.0,38.2931,38.3028,38.2834,38.2931,134212.0
2024-06-04 13:55:00,39.47,39.48,39.44,39.47,112711.0,38.2931,38.3028,38.264,38.2931,112711.0
2024-06-04 14:00:00,39.46,39.51,39.44,39.51,133553.0,38.2834,38.3319,38.264,38.3319,133553.0
2024-06-04 14:05:00,39.51,39.53,39.49,39.52,153203.0,38.3319,38.3513,38.3125,38.3416,153203.0
2024-06-04 14:10:00,39.52,39.56,39.51,39.55,191243.0,38.3416,38.3804,38.3319,38.3707,191243.0
2024-06-04 14:15:00,39.55,39.65,39.55,39.61,276492.0,38.3707,38.4677,38.3707,38.4289,276492.0
2024-06-04 14:20:00,39.62,39.69,39.61,39.69,147186.0,38.4386,38.5065,38.4289,38.5065,147186.0
2024-06-04 14:25:00,39.69,39.7,39.64,39.68,201878.0,38.5065,38.5162,38.458,38.4968,201878.0
2024-06-04 14:30:00,39.67,39.68,39.64,39.65,150509.0,38.4871,38.4968,38.458,38.4677,150509.0
2024-06-04 14:35:00,39.66,39.69,39.64,39.69,111446.0,38.4774,38.5065,38.458,38.5065,111446.0
2024-06-04 14:40:00,39.68,39.71,39.67,39.71,145069.0,38.4968,38.5259,38.4871,38.5259,145069.0
2024-06-04 14:45:00,39.71,39.74,39.7,39.72,163412.0,38.5259,38.555,38.5162,38.5356,163412.0
2024-06-04 14:50:00,39.72,39.72,39.7,39.7,108160.0,38.5356,38.5356,38.5162,38.5162,108160.0
2024-06-04 14:55:00,39.7,39.72,39.68,39.69,218201.0,38.5162,38.5356,38.4968,38.5065,218201.0
2024-06-04 15:00:00,39.7,39.7,39.6,39.61,223124.0,38.5162,38.5162,38.4192,38.4289,223124.0
2024-06-04 15:05:00,39.6,39.65,39.6,39.64,213872.0,38.4192,38.4677,38.4192,38.458,213872.0
2024-06-04 15:10:00,39.64,39.67,39.63,39.65,176888.0,38.458,38.4871,38.4483,38.4677,176888.0
2024-06-04 15:15:00,39.66,39.67,39.64,39.66,197524.0,38.4774,38.4871,38.458,38.4774,197524.0
2024-06-04 15:20:00,39.66,39.68,39.65,39.67,127423.0,38.4774,38.4968,38.4677,38.4871,127423.0
2024-06-04 15:25:00,39.67,39.69,39.65,39.65,294642.0,38.4871,38.5065,38.4677,38.4677,294642.0
2024-06-04 15:30:00,39.65,39.66,39.62,39.64,367284.0,38.4677,38.4774,38.4386,38.458,367284.0
2024-06-04 15:35:00,39.64,39.68,39.62,39.66,380342.0,38.458,38.4968,38.4386,38.4774,380342.0
2024-06-04 15:40:00,39.67,39.68,39.62,39.66,307923.0,38.4871,38.4968,38.4386,38.4774,307923.0
2024-06-04 15:45:00,39.66,39.67,39.6,39.63,303099.0,38.4774,38.4871,38.4192,38.4483,303099.0
2024-06-04 15:50:00,39.63,39.72,39.62,39.7,478861.0,38.4483,38.5356,38.4386,38.5162,478861.0
2024-06-04 15:55:00,39.69,39.71,39.65,39.67,1347584.0,38.5065,38.5259,38.4677,38.4871,1347584.0
2024-06-05 09:30:00,39.81,39.86,39.52,39.62,773685.0,38.6229,38.6714,38.3416,38.4386,773685.0
2024-06-05 09:35:00,39.61,39.77,39.58,39.7,320387.0,38.4289,38.5841,38.3998,38.5162,320387.0
2024-06-05 09:40:00,39.71,39.89,39.68,39.89,358794.0,38.5259,38.7005,38.4968,38.7005,358794.0
2024-06-05 09:45:00,39.89,39.91,39.76,39.87,594895.0,38.7005,38.7199,38.5744,38.6811,594895.0
2024-06-05 09:50:00,39.88,39.92,39.82,39.88,557501.0,38.6908,38.7296,38.6326,38.6908,557501.0
2024-06-05 09:55:00,39.88,39.9,39.81,39.83,430765.0,38.6908,38.7102,38.6229,38.6423,430765.0
2024-06-05 10:00:00,39.83,39.84,39.7,39.8,481921.0,38.6423,38.652,38.5162,38.6132,481921.0
2024-06-05 10:05:00,39.79,39.81,39.67,39.67,285226.0,38.6035,38.6229,38.4871,38.4871,285226.0
2024-06-05 10:10:00,39.67,39.74,39.66,39.7,164516.0,38.4871,38.555,38.4774,38.5162,164516.0
2024-06-05 10:15:00,39.71,39.73,39.65,39.73,203836.0,38.5259,38.5453,38.4677,38.5453,203836.0
2024-06-05 10:20:00,39.73,39.75,39.68,39.72,165571.0,38.5453,38.5647,38.4968,38.5356,165571.0
2024-06-05 10:25:00,39.73,39.74,39.66,39.68,191452.0,38.5453,38.555,38.4774,38.4968,191452.0
2024-06-05 10:30:00,39.67,39.73,39.67,39.72,154595.0,38.4871,38.5453,38.4871,38.5356,154595.0
2024-06-05 10:35:00,39.72,39.72,39.66,39.69,257238.0,38.5356,38.5356,38.4774,38.5065,257238.0
2024-06-05 10:40:00,39.69,39.71,39.59,39.61,221504.0,38.5065,38.5259,38.4095,38.4289,221504.0
2024-06-05 10:45:00,39.62,39.63,39.6,39.62,121658.0,38.4386,38.4483,38.4192,38.4386,121658.0
2024-06-05 10:50:00,39.61,39.64,39.6,39.63,83498.0,38.4289,38.458,38.4192,38.4483,83498.0
2024-06-05 10:55:00,39.63,39.64,39.61,39.63,171982.0,38.4483,38.458,38.4289,38.4483,171982.0
2024-06-05 11:00:00,39.63,39.65,39.59,39.61,172710.0,38.4483,38.4677,38.4095,38.4289,172710.0
2024-06-05 11:05:00,39.62,39.62,39.56,39.57,148987.0,38.4386,38.4386,38.3804,38.3901,148987.0
2024-06-05 11:10:00,39.57,39.59,39.55,39.59,130997.0,38.3901,38.4095,38.3707,38.4095,130997.0
2024-06-05 11:15:00,39.58,39.59,39.55,39.55,137950.0,38.3998,38.4095,38.3707,38.3707,137950.0
2024-06-05 11:20:00,39.56,39.56,39.52,39.55,158454.0,38.3804,38.3804,38.3416,38.3707,158454.0
2024-06-05 11:25:00,39.55,39.58,39.53,39.57,117425.0,38.3707,38.3998,38.3513,38.3901,117425.0
2024-06-05 11:30:00,39.58,39.59,39.55,39.59,102902.0,38.3998,38.4095,38.3707,38.4095,102902.0
2024-06-05 11:35:00,39.59,39.65,39.58,39.64,282321.0,38.4095,38.4677,38.3998,38.458,282321.0
2024-06-05 11:40:00,39.65,39.69,39.63,39.66,309099.0,38.4677,38.5065,38.4483,38.4774,309099.0
2024-06-05 11:45:00,39.66,39.68,39.64,39.64,143460.0,38.4774,38.4968,38.458,38.458,143460.0
2024-06-05 11:50:00,39.64,39.69,39.64,39.69,156293.0,38.458,38.5065,38.458,38.5065,156293.0
2024-06-05 11:55:00,39.68,39.72,39.67,39.69,206142.0,38.4968,38.5356,38.4871,38.5065,206142.0
2024-06-05 12:00:00,39.69,39.7,39.67,39.7,90139.0,38.5065,38.5162,38.4871,38.5162,90139.0
2024-06-05 12:05:00,39.69,39.71,39.67,39.68,181263.0,38.5065,38.5259,38.4871,38.4968,181263.0
2024-06-05 12:10:00,39.69,39.7,39.64,39.64,168484.0,38.5065,38.5162,38.458,38.458,168484.0
2024-06-05 12:15:00,39.65,39.65,39.58,39.59,261448.0,38.4677,38.4677,38.3998,38.4095,261448.0
2024-06-05 12:20:00,39.59,39.65,39.58,39.64,248336.0,38.4095,38.4677,38.3998,38.458,248336.0
2024-06-05 12:25:00,39.64,39.67,39.61,39.66,170126.0,38.458,38.4871,38.4289,38.4774,170126.0
2024-06-05 12:30:00,39.66,39.69,39.65,39.67,184261.0,38.4774,38.5065,38.4677,38.4871,184261.0
2024-06-05 12:35:00,39.68,39.7,39.67,39.69,147956.0,38.4968,38.5162,38.4871,38.5065,147956.0
2024-06-05 12:40:00,39.69,39.72,39.67,39.69,232071.0,38.5065,38.5356,38.4871,38.5065,232071.0
2024-06-05 12:45:00,39.7,39.75,39.69,39.72,161125.0,38.5162,38.5647,38.5065,38.5356,161125.0
2024-06-05 12:50:00,39.73,39.73,39.69,39.71,136102.0,38.5453,38.5453,38.5065,38.5259,136102.0
2024-06-05 12:55:00,39.71,39.72,39.69,39.7,102215.0,38.5259,38.5356,38.5065,38.5162,102215.0
2024-06-05 13:00:00,39.7,39.71,39.68,39.71,125770.0,38.5162,38.5259,38.4968,38.5259,125770.0
2024-06-05 13:05:00,39.71,39.71,39.68,39.69,89534.0,38.5259,38.5259,38.4968,38.5065,89534.0
2024-06-05 13:10:00,39.69,39.69,39.65,39.69,270796.0,38.5065,38.5065,38.4677,38.5065,270796.0
2024-06-05 13:15:00,39.69,39.69,39.63,39.65,180136.0,38.5065,38.5065,38.4483,38.4677,180136.0
2024-06-05 13:20:00,39.63,39.64,39.6,39.64,183876.0,38.4483,38.458,38.4192,38.458,183876.0
2024-06-05 13:25:00,39.63,39.65,39.61,39.64,250476.0,38.4483,38.4677,38.4289,38.458,250476.0
2024-06-05 13:30:00,39.64,39.64,39.61,39.62,146567.0,38.458,38.458,38.4289,38.4386,146567.0
2024-06-05 13:35:00,39.63,39.63,39.58,39.61,213300.0,38.4483,38.4483,38.3998,38.4289,213300.0
2024-06-05 13:40:00,39.61,39.64,39.6,39.64,207086.0,38.4289,38.458,38.4192,38.458,207086.0
2024-06-05 13:45:00,39.64,39.66,39.61,39.62,152493.0,38.458,38.4774,38.4289,38.4386,152493.0
2024-06-05 13:50:00,39.63,39.64,39.61,39.63,156650.0,38.4483,38.458,38.4289,38.4483,156650.0
2024-06-05 13:55:00,39.64,39.67,39.61,39.67,170445.0,38.458,38.4871,38.4289,38.4871,170445.0
2024-06-05 14:00:00,39.66,39.73,39.66,39.72,234374.0,38.4774,38.5453,38.4774,38.5356,234374.0
2024-06-05 14:05:00,39.71,39.74,39.7,39.73,246798.0,38.5259,38.555,38.5162,38.5453,246798.0
2024-06-05 14:10:00,39.73,39.75,39.72,39.75,143500.0,38.5453,38.5647,38.5356,38.5647,143500.0
2024-06-05 14:15:00,39.74,39.78,39.73,39.77,251085.0,38.555,38.5938,38.5453,38.5841,251085.0
2024-06-05 14:20:00,39.78,39.79,39.74,39.75,196053.0,38.5938,38.6035,38.555,38.5647,196053.0
2024-06-05 14:25:00,39.76,39.79,39.75,39.79,260739.0,38.5744,38.6035,38.5647,38.6035,260739.0
2024-06-05 14:30:00,39.79,39.86,39.78,39.84,332804.0,38.6035,38.6714,38.5938,38.652,332804.0
2024-06-05 14:35:00,39.84,39.86,39.82,39.83,268142.0,38.652,38.6714,38.6326,38.6423,268142.0
2024-06-05 14:40:00,39.82,39.86,39.82,39.86,157700.0,38.6326,38.6714,38.6326,38.6714,157700.0
2024-06-05 14:45:00,39.86,39.88,39.85,39.86,209516.0,38.6714,38.6908,38.6617,38.6714,209516.0
2024-06-05 14:50:00,39.86,39.9,39.86,39.88,217501.0,38.6714,38.7102,38.6714,38.6908,217501.0
2024-06-05 14:55:00,39.88,39.92,39.87,39.9,235781.0,38.6908,38.7296,38.6811,38.7102,235781.0
2024-06-05 15:00:00,39.89,39.97,39.89,39.94,506927.0,38.7005,38.7781,38.7005,38.749,506927.0
2024-06-05 15:05:00,39.94,39.96,39.9,39.91,322971.0,38.749,38.7684,38.7102,38.7199,322971.0
2024-06-05 15:10:00,39.91,39.92,39.85,39.86,216712.0,38.7199,38.7296,38.6617,38.6714,216712.0
2024-06-05 15:15:00,39.87,39.87,39.83,39.86,230339.0,38.6811,38.6811,38.6423,38.6714,230339.0
2024-06-05 15:20:00,39.85,39.94,39.82,39.94,943443.0,38.6617,38.749,38.6326,38.749,943443.0
2024-06-05 15:25:00,39.93,39.94,39.9,39.91,228321.0,38.7393,38.749,38.7102,38.7199,228321.0
2024-06-05 15:30:00,39.91,39.95,39.89,39.94,396943.0,38.7199,38.7587,38.7005,38.749,396943.0
2024-06-05 15:35:00,39.94,39.99,39.93,39.96,334042.0,38.749,38.7976,38.7393,38.7684,334042.0
2024-06-05 15:40:00,39.96,39.97,39.89,39.9,288928.0,38.7684,38.7781,38.7005,38.7102,288928.0
2024-06-05 15:45:00,39.9,39.92,39.87,39.88,433730.0,38.7102,38.7296,38.6811,38.6908,433730.0
2024-06-05 15:50:00,39.88,39.96,39.86,39.95,764977.0,38.6908,38.7684,38.6714,38.7587,764977.0
2024-06-05 15:55:00,39.95,39.98,39.91,39.97,1537764.0,38.7587,38.7879,38.7199,38.7781,1537764.0
2024-06-06 09:30:00,39.91,39.97,39.81,39.9,493662.0,38.7199,38.7781,38.6229,38.7102,493662.0
2024-06-06 09:35:00,39.89,39.91,39.81,39.88,179061.0,38.7005,38.7199,38.6229,38.6908,179061.0
2024-06-06 09:40:00,39.88,39.92,39.84,39.92,198918.0,38.6908,38.7296,38.652,38.7296,198918.0
2024-06-06 09:45:00,39.93,39.94,39.86,39.91,153392.0,38.7393,38.749,38.6714,38.7199,153392.0
2024-06-06 09:50:00,39.91,39.96,39.85,39.92,196204.0,38.7199,38.7684,38.6617,38.7296,196204.0
2024-06-06 09:55:00,39.93,40.0,39.92,39.98,802729.0,38.7393,38.8073,38.7296,38.7879,802729.0
2024-06-06 10:00:00,39.98,39.99,39.82,39.83,285230.0,38.7879,38.7976,38.6326,38.6423,285230.0
2024-06-06 10:05:00,39.83,39.88,39.81,39.86,181282.0,38.6423,38.6908,38.6229,38.6714,181282.0
2024-06-06 10:10:00,39.86,39.87,39.78,39.83,287171.0,38.6714,38.6811,38.5938,38.6423,287171.0
2024-06-06 10:15:00,39.83,39.85,39.81,39.84,268452.0,38.6423,38.6617,38.6229,38.652,268452.0
2024-06-06 10:20:00,39.84,39.85,39.76,39.78,353261.0,38.652,38.6617,38.5744,38.5938,353261.0
2024-06-06 10:25:00,39.77,39.79,39.7,39.75,276484.0,38.5841,38.6035,38.5162,38.5647,276484.0
2024-06-06 10:30:00,39.75,39.75,39.67,39.69,269872.0,38.5647,38.5647,38.4871,38.5065,269872.0
2024-06-06 10:35:00,39.69,39.7,39.66,39.68,117907.0,38.5065,38.5162,38.4774,38.4968,117907.0
2024-06-06 10:40:00,39.69,39.71,39.65,39.7,287186.0,38.5065,38.5259,38.4677,38.5162,287186.0
2024-06-06 10:45:00,39.7,39.74,39.66,39.67,208116.0,38.5162,38.555,38.4774,38.4871,208116.0
2024-06-06 10:50:00,39.66,39.67,39.63,39.65,131089.0,38.4774,38.4871,38.4483,38.4677,131089.0
2024-06-06 10:55:00,39.65,39.7,39.64,39.65,279087.0,38.4677,38.5162,38.458,38.4677,279087.0
2024-06-06 11:00:00,39.66,39.7,39.65,39.66,144820.0,38.4774,38.5162,38.4677,38.4774,144820.0
2024-06-06 11:05:00,39.66,39.67,39.62,39.66,147683.0,38.4774,38.4871,38.4386,38.4774,147683.0
2024-06-06 11:10:00,39.66,39.7,39.65,39.69,89947.0,38.4774,38.5162,38.4677,38.5065,89947.0
2024-06-06 11:15:00,39.69,39.72,39.67,39.72,198904.0,38.5065,38.5356,38.4871,38.5356,198904.0
2024-06-06 11:20:00,39.72,39.75,39.71,39.72,188674.0,38.5356,38.5647,38.5259,38.5356,188674.0
2024-06-06 11:25:00,39.73,39.73,39.69,39.7,205670.0,38.5453,38.5453,38.5065,38.5162,205670.0
2024-06-06 11:30:00,39.7,39.72,39.66,39.68,292023.0,38.5162,38.5356,38.4774,38.4968,292023.0
2024-06-06 11:35:00,39.69,39.69,39.65,39.65,136617.0,38.5065,38.5065,38.4677,38.4677,136617.0
2024-06-06 11:40:00,39.66,39.66,39.56,39.58,435091.0,38.4774,38.4774,38.3804,38.3998,435091.0
2024-06-06 11:45:00,39.58,39.61,39.57,39.6,150341.0,38.3998,38.4289,38.3901,38.4192,150341.0
2024-06-06 11:50:00,39.61,39.62,39.58,39.62,188555.0,38.4289,38.4386,38.3998,38.4386,188555.0
2024-06-06 11:55:00,39.62,39.68,39.61,39.65,232505.0,38.4386,38.4968,38.4289,38.4677,232505.0
2024-06-06 12:00:00,39.65,39.65,39.59,39.59,209257.0,38.4677,38.4677,38.4095,38.4095,209257.0
2024-06-06 12:05:00,39.59,39.6,39.55,39.58,274647.0,38.4095,38.4192,38.3707,38.3998,274647.0
2024-06-06 12:10:00,39.58,39.61,39.57,39.6,151801.0,38.3998,38.4289,38.3901,38.4192,151801.0
2024-06-06 12:15:00,39.59,39.6,39.52,39.52,253418.0,38.4095,38.4192,38.3416,38.3416,253418.0
2024-06-06 12:20:00,39.52,39.53,39.45,39.46,249965.0,38.3416,38.3513,38.2737,38.2834,249965.0
2024-06-06 12:25:00,39.46,39.51,39.45,39.48,196919.0,38.2834,38.3319,38.2737,38.3028,196919.0
2024-06-06 12:30:00,39.48,39.49,39.44,39.44,107987.0,38.3028,38.3125,38.264,38.264,107987.0
2024-06-06 12:35:00,39.45,39.47,39.42,39.45,166572.0,38.2737,38.2931,38.2446,38.2737,166572.0
2024-06-06 12:40:00,39.46,39.47,39.44,39.47,70112.0,38.2834,38.2931,38.264,38.2931,70112.0
2024-06-06 12:45:00,39.47,39.51,39.46,39.48,93541.0,38.2931,38.3319,38.2834,38.3028,93541.0
2024-06-06 12:50:00,39.48,39.5,39.46,39.48,68190.0,38.3028,38.3222,38.2834,38.3028,68190.0
2024-06-06 12:55:00,39.48,39.48,39.43,39.45,202487.0,38.3028,38.3028,38.2543,38.2737,202487.0
2024-06-06 13:00:00,39.45,39.46,39.42,39.45,136237.0,38.2737,38.2834,38.2446,38.2737,136237.0
2024-06-06 13:05:00,39.45,39.47,39.42,39.47,254109.0,38.2737,38.2931,38.2446,38.2931,254109.0
2024-06-06 13:10:00,39.47,39.5,39.46,39.48,125676.0,38.2931,38.3222,38.2834,38.3028,125676.0
2024-06-06 13:15:00,39.48,39.51,39.48,39.51,162747.0,38.3028,38.3319,38.3028,38.3319,162747.0
2024-06-06 13:20:00,39.51,39.52,39.5,39.52,120110.0,38.3319,38.3416,38.3222,38.3416,120110.0
2024-06-06 13:25:00,39.52,39.58,39.51,39.57,440408.0,38.3416,38.3998,38.3319,38.3901,440408.0
2024-06-06 13:30:00,39.58,39.62,39.57,39.62,257148.0,38.3998,38.4386,38.3901,38.4386,257148.0
2024-06-06 13:35:00,39.62,39.71,39.61,39.69,399226.0,38.4386,38.5259,38.4289,38.5065,399226.0
2024-06-06 13:40:00,39.69,39.7,39.62,39.62,498927.0,38.5065,38.5162,38.4386,38.4386,498927.0
2024-06-06 13:45:00,39.63,39.67,39.61,39.66,202201.0,38.4483,38.4871,38.4289,38.4774,202201.0
2024-06-06 13:50:00,39.66,39.71,39.65,39.71,195517.0,38.4774,38.5259,38.4677,38.5259,195517.0
2024-06-06 13:55:00,39.7,39.75,39.68,39.69,283275.0,38.5162,38.5647,38.4968,38.5065,283275.0
2024-06-06 14:00:00,39.69,39.69,39.61,39.62,277387.0,38.5065,38.5065,38.4289,38.4386,277387.0
2024-06-06 14:05:00,39.61,39.64,39.59,39.61,374535.0,38.4289,38.458,38.4095,38.4289,374535.0
2024-06-06 14:10:00,39.61,39.61,39.57,39.58,134322.0,38.4289,38.4289,38.3901,38.3998,134322.0
2024-06-06 14:15:00,39.59,39.6,39.55,39.58,205183.0,38.4095,38.4192,38.3707,38.3998,205183.0
2024-06-06 14:20:00,39.58,39.63,39.57,39.61,220061.0,38.3998,38.4483,38.3901,38.4289,220061.0
2024-06-06 14:25:00,39.61,39.62,39.59,39.61,203888.0,38.4289,38.4386,38.4095,38.4289,203888.0
2024-06-06 14:30:00,39.61,39.64,39.6,39.63,169897.0,38.4289,38.458,38.4192,38.4483,169897.0
2024-06-06 14:35:00,39.63,39.65,39.61,39.64,254354.0,38.4483,38.4677,38.4289,38.458,254354.0
2024-06-06 14:40:00,39.64,39.65,39.62,39.62,168049.0,38.458,38.4677,38.4386,38.4386,168049.0
2024-06-06 14:45:00,39.63,39.65,39.61,39.65,206712.0,38.4483,38.4677,38.4289,38.4677,206712.0
2024-06-06 14:50:00,39.65,39.71,39.63,39.71,297582.0,38.4677,38.5259,38.4483,38.5259,297582.0
2024-06-06 14:55:00,39.71,39.71,39.65,39.68,262313.0,38.5259,38.5259,38.4677,38.4968,262313.0
2024-06-06 15:00:00,39.68,39.69,39.66,39.66,322098.0,38.4968,38.5065,38.4774,38.4774,322098.0
2024-06-06 15:05:00,39.66,39.7,39.66,39.7,142459.0,38.4774,38.5162,38.4774,38.5162,142459.0
2024-06-06 15:10:00,39.7,39.73,39.69,39.71,213720.0,38.5162,38.5453,38.5065,38.5259,213720.0
2024-06-06 15:15:00,39.71,39.72,39.7,39.71,209688.0,38.5259,38.5356,38.5162,38.5259,209688.0
2024-06-06 15:20:00,39.72,39.72,39.67,39.68,177536.0,38.5356,38.5356,38.4871,38.4968,177536.0
2024-06-06 15:25:00,39.68,39.7,39.67,39.69,273359.0,38.4968,38.5162,38.4871,38.5065,273359.0
2024-06-06 15:30:00,39.69,39.7,39.63,39.68,498883.0,38.5065,38.5162,38.4483,38.4968,498883.0
2024-06-06 15:35:00,39.68,39.72,39.66,39.69,528279.0,38.4968,38.5356,38.4774,38.5065,528279.0
2024-06-06 15:40:00,39.69,39.71,39.68,39.7,315613.0,38.5065,38.5259,38.4968,38.5162,315613.0
2024-06-06 15:45:00,39.7,39.7,39.61,39.65,519836.0,38.5162,38.5162,38.4289,38.4677,519836.0
2024-06-06 15:50:00,39.64,39.69,39.62,39.68,1031952.0,38.458,38.5065,38.4386,38.4968,1031952.0
2024-06-06 15:55:00,39.68,39.73,39.59,39.71,2567344.0,38.4968,38.5453,38.4095,38.5259,2567344.0
2024-06-07 09:30:00,39.28,39.58,39.28,39.56,1083821.0,38.3386,38.6315,38.3386,38.6119,1083821.0
2024-06-07 09:35:00,39.55,39.63,39.52,39.59,462152.0,38.6022,38.6803,38.5729,38.6412,462152.0
2024-06-07 09:40:00,39.59,39.69,39.58,39.59,336969.0,38.6412,38.7388,38.6315,38.6412,336969.0
2024-06-07 09:45:00,39.59,39.62,39.56,39.59,263975.0,38.6412,38.6705,38.6119,38.6412,263975.0
2024-06-07 09:50:00,39.59,39.62,39.54,39.56,324975.0,38.6412,38.6705,38.5924,38.6119,324975.0
2024-06-07 09:55:00,39.57,39.68,39.54,39.65,328148.0,38.6217,38.7291,38.5924,38.6998,328148.0
2024-06-07 10:00:00,39.66,39.66,39.55,39.57,314020.0,38.7095,38.7095,38.6022,38.6217,314020.0
2024-06-07 10:05:00,39.58,39.58,39.48,39.48,283096.0,38.6315,38.6315,38.5338,38.5338,283096.0
2024-06-07 10:10:00,39.48,39.51,39.41,39.5,495995.0,38.5338,38.5631,38.4655,38.5534,495995.0
2024-06-07 10:15:00,39.5,39.59,39.49,39.59,276850.0,38.5534,38.6412,38.5436,38.6412,276850.0
2024-06-07 10:20:00,39.58,39.66,39.58,39.62,217619.0,38.6315,38.7095,38.6315,38.6705,217619.0
2024-06-07 10:25:00,39.61,39.63,39.58,39.61,139717.0,38.6607,38.6803,38.6315,38.6607,139717.0
2024-06-07 10:30:00,39.61,39.62,39.57,39.59,201991.0,38.6607,38.6705,38.6217,38.6412,201991.0
2024-06-07 10:35:00,39.59,39.69,39.58,39.67,247313.0,38.6412,38.7388,38.6315,38.7193,247313.0
2024-06-07 10:40:00,39.67,39.77,39.66,39.76,364691.0,38.7193,38.8169,38.7095,38.8071,364691.0
2024-06-07 10:45:00,39.76,39.82,39.72,39.76,223179.0,38.8071,38.8657,38.7681,38.8071,223179.0
2024-06-07 10:50:00,39.76,39.76,39.64,39.66,223964.0,38.8071,38.8071,38.69,38.7095,223964.0
2024-06-07 10:55:00,39.67,39.71,39.65,39.7,255655.0,38.7193,38.7583,38.6998,38.7486,255655.0
2024-06-07 11:00:00,39.7,39.7,39.63,39.69,269929.0,38.7486,38.7486,38.6803,38.7388,269929.0
2024-06-07 11:05:00,39.68,39.69,39.64,39.66,203032.0,38.7291,38.7388,38.69,38.7095,203032.0
2024-06-07 11:10:00,39.66,39.73,39.65,39.72,256316.0,38.7095,38.7779,38.6998,38.7681,256316.0
2024-06-07 11:15:00,39.72,39.76,39.71,39.73,229484.0,38.7681,38.8071,38.7583,38.7779,229484.0
2024-06-07 11:20:00,39.73,39.75,39.7,39.73,158277.0,38.7779,38.7974,38.7486,38.7779,158277.0
2024-06-07 11:25:00,39.72,39.77,39.72,39.72,226237.0,38.7681,38.8169,38.7681,38.7681,226237.0
2024-06-07 11:30:00,39.73,39.77,39.72,39.73,237014.0,38.7779,38.8169,38.7681,38.7779,237014.0
2024-06-07 11:35:00,39.74,39.75,39.67,39.69,179379.0,38.7876,38.7974,38.7193,38.7388,179379.0
2024-06-07 11:40:00,39.69,39.73,39.68,39.71,117029.0,38.7388,38.7779,38.7291,38.7583,117029.0
2024-06-07 11:45:00,39.71,39.78,39.7,39.77,678317.0,38.7583,38.8267,38.7486,38.8169,678317.0
2024-06-07 11:50:00,39.78,39.8,39.76,39.77,258932.0,38.8267,38.8462,38.8071,38.8169,258932.0
2024-06-07 11:55:00,39.77,39.78,39.76,39.77,96128.0,38.8169,38.8267,38.8071,38.8169,96128.0
2024-06-07 12:00:00,39.77,39.78,39.72,39.76,172479.0,38.8169,38.8267,38.7681,38.8071,172479.0
2024-06-07 12:05:00,39.76,39.78,39.74,39.77,161680.0,38.8071,38.8267,38.7876,38.8169,161680.0
2024-06-07 12:10:00,39.76,39.79,39.76,39.79,88597.0,38.8071,38.8364,38.8071,38.8364,88597.0
2024-06-07 12:15:00,39.79,39.82,39.78,39.8,212261.0,38.8364,38.8657,38.8267,38.8462,212261.0
2024-06-07 12:20:00,39.8,39.81,39.79,39.79,80840.0,38.8462,38.8559,38.8364,38.8364,80840.0
2024-06-07 12:25:00,39.8,39.83,39.79,39.81,124639.0,38.8462,38.8755,38.8364,38.8559,124639.0
2024-06-07 12:30:00,39.8,39.82,39.72,39.73,304112.0,38.8462,38.8657,38.7681,38.7779,304112.0
2024-06-07 12:35:00,39.73,39.75,39.69,39.71,211656.0,38.7779,38.7974,38.7388,38.7583,211656.0
2024-06-07 12:40:00,39.71,39.73,39.68,39.73,185803.0,38.7583,38.7779,38.7291,38.7779,185803.0
2024-06-07 12:45:00,39.72,39.77,39.71,39.76,153235.0,38.7681,38.8169,38.7583,38.8071,153235.0
2024-06-07 12:50:00,39.76,39.81,39.76,39.8,166572.0,38.8071,38.8559,38.8071,38.8462,166572.0
2024-06-07 12:55:00,39.8,39.83,39.8,39.82,137965.0,38.8462,38.8755,38.8462,38.8657,137965.0
2024-06-07 13:00:00,39.82,39.82,39.77,39.77,225485.0,38.8657,38.8657,38.8169,38.8169,225485.0
2024-06-07 13:05:00,39.77,39.83,39.77,39.8,151416.0,38.8169,38.8755,38.8169,38.8462,151416.0
2024-06-07 13:10:00,39.8,39.86,39.8,39.84,214645.0,38.8462,38.9047,38.8462,38.8852,214645.0
2024-06-07 13:15:00,39.84,39.85,39.83,39.84,175711.0,38.8852,38.895,38.8755,38.8852,175711.0
2024-06-07 13:20:00,39.85,39.9,39.83,39.9,180450.0,38.895,38.9438,38.8755,38.9438,180450.0
2024-06-07 13:25:00,39.9,39.96,39.88,39.91,700235.0,38.9438,39.0023,38.9243,38.9535,700235.0
2024-06-07 13:30:00,39.91,39.93,39.88,39.9,178663.0,38.9535,38.9731,38.9243,38.9438,178663.0
2024-06-07 13:35:00,39.89,39.9,39.85,39.88,176269.0,38.934,38.9438,38.895,38.9243,176269.0
2024-06-07 13:40:00,39.88,39.88,39.85,39.87,171484.0,38.9243,38.9243,38.895,38.9145,171484.0
2024-06-07 13:45:00,39.87,39.87,39.85,39.86,98301.0,38.9145,38.9145,38.895,38.9047,98301.0
2024-06-07 13:50:00,39.85,39.87,39.84,39.87,125517.0,38.895,38.9145,38.8852,38.9145,125517.0
2024-06-07 13:55:00,39.86,39.87,39.85,39.86,175680.0,38.9047,38.9145,38.895,38.9047,175680.0
2024-06-07 14:00:00,39.85,39.86,39.8,39.8,165346.0,38.895,38.9047,38.8462,38.8462,165346.0
2024-06-07 14:05:00,39.8,39.81,39.77,39.8,117323.0,38.8462,38.8559,38.8169,38.8462,117323.0
2024-06-07 14:10:00,39.8,39.8,39.77,39.78,175509.0,38.8462,38.8462,38.8169,38.8267,175509.0
2024-06-07 14:15:00,39.79,39.83,39.78,39.83,119511.0,38.8364,38.8755,38.8267,38.8755,119511.0
2024-06-07 14:20:00,39.83,39.89,39.82,39.88,195348.0,38.8755,38.934,38.8657,38.9243,195348.0
2024-06-07 14:25:00,39.88,39.9,39.87,39.88,267127.0,38.9243,38.9438,38.9145,38.9243,267127.0
2024-06-07 14:30:00,39.89,39.9,39.84,39.84,168485.0,38.934,38.9438,38.8852,38.8852,168485.0
2024-06-07 14:35:00,39.85,39.88,39.84,39.86,133598.0,38.895,38.9243,38.8852,38.9047,133598.0
2024-06-07 14:40:00,39.87,39.9,39.86,39.89,157449.0,38.9145,38.9438,38.9047,38.934,157449.0
2024-06-07 14:45:00,39.9,39.92,39.88,39.91,176845.0,38.9438,38.9633,38.9243,38.9535,176845.0
2024-06-07 14:50:00,39.91,39.92,39.89,39.91,183463.0,38.9535,38.9633,38.934,38.9535,183463.0
2024-06-07 14:55:00,39.91,39.92,39.89,39.91,166929.0,38.9535,38.9633,38.934,38.9535,166929.0
2024-06-07 15:00:00,39.91,39.95,39.89,39.94,204134.0,38.9535,38.9926,38.934,38.9828,204134.0
2024-06-07 15:05:00,39.95,39.95,39.88,39.9,198924.0,38.9926,38.9926,38.9243,38.9438,198924.0
2024-06-07 15:10:00,39.9,39.91,39.82,39.86,243240.0,38.9438,38.9535,38.8657,38.9047,243240.0
2024-06-07 15:15:00,39.86,39.9,39.85,39.86,137283.0,38.9047,38.9438,38.895,38.9047,137283.0
2024-06-07 15:20:00,39.87,39.87,39.84,39.86,203933.0,38.9145,38.9145,38.8852,38.9047,203933.0
2024-06-07 15:25:00,39.87,39.9,39.85,39.89,260970.0,38.9145,38.9438,38.895,38.934,260970.0
2024-06-07 15:30:00,39.88,39.92,39.86,39.9,343464.0,38.9243,38.9633,38.9047,38.9438,343464.0
2024-06-07 15:35:00,39.9,39.9,39.86,39.89,329868.0,38.9438,38.9438,38.9047,38.934,329868.0
2024-06-07 15:40:00,39.89,39.89,39.83,39.84,275851.0,38.934,38.934,38.8755,38.8852,275851.0
2024-06-07 15:45:00,39.84,39.87,39.81,39.86,446831.0,38.8852,38.9145,38.8559,38.9047,446831.0
2024-06-07 15:50:00,39.86,39.89,39.82,39.86,646387.0,38.9047,38.934,38.8657,38.9047,646387.0
2024-06-07 15:55:00,39.86,39.88,39.77,39.78,1769665.0,38.9047,38.9243,38.8169,38.8267,1769665.0
2024-06-10 09:30:00,39.58,39.72,39.38,39.4,902617.0,38.6315,38.7681,38.4362,38.4558,902617.0
2024-06-10 09:35:00,39.41,39.44,39.28,39.36,467711.0,38.4655,38.4948,38.3386,38.4167,467711.0
2024-06-10 09:40:00,39.35,39.39,39.21,39.38,532728.0,38.407,38.446,38.2703,38.4362,532728.0
2024-06-10 09:45:00,39.39,39.44,39.32,39.38,617862.0,38.446,38.4948,38.3777,38.4362,617862.0
2024-06-10 09:50:00,39.39,39.56,39.38,39.5,432030.0,38.446,38.6119,38.4362,38.5534,432030.0
2024-06-10 09:55:00,39.51,39.64,39.47,39.63,348610.0,38.5631,38.69,38.5241,38.6803,348610.0
2024-06-10 10:00:00,39.62,39.65,39.53,39.55,367643.0,38.6705,38.6998,38.5827,38.6022,367643.0
2024-06-10 10:05:00,39.55,39.65,39.55,39.62,401188.0,38.6022,38.6998,38.6022,38.6705,401188.0
2024-06-10 10:10:00,39.62,39.64,39.55,39.58,326529.0,38.6705,38.69,38.6022,38.6315,326529.0
2024-06-10 10:15:00,39.58,39.64,39.58,39.62,244819.0,38.6315,38.69,38.6315,38.6705,244819.0
2024-06-10 10:20:00,39.62,39.63,39.57,39.58,296640.0,38.6705,38.6803,38.6217,38.6315,296640.0
2024-06-10 10:25:00,39.59,39.6,39.54,39.57,195789.0,38.6412,38.651,38.5924,38.6217,195789.0
2024-06-10 10:30:00,39.57,39.58,39.52,39.58,273571.0,38.6217,38.6315,38.5729,38.6315,273571.0
2024-06-10 10:35:00,39.57,39.59,39.53,39.55,248253.0,38.6217,38.6412,38.5827,38.6022,248253.0
2024-06-10 10:40:00,39.56,39.56,39.49,39.52,330917.0,38.6119,38.6119,38.5436,38.5729,330917.0
2024-06-10 10:45:00,39.52,39.57,39.5,39.57,220991.0,38.5729,38.6217,38.5534,38.6217,220991.0
2024-06-10 10:50:00,39.56,39.57,39.54,39.55,170524.0,38.6119,38.6217,38.5924,38.6022,170524.0
2024-06-10 10:55:00,39.55,39.55,39.46,39.47,312529.0,38.6022,38.6022,38.5143,38.5241,312529.0
2024-06-10 11:00:00,39.47,39.49,39.46,39.48,265515.0,38.5241,38.5436,38.5143,38.5338,265515.0
2024-06-10 11:05:00,39.48,39.49,39.4,39.4,317190.0,38.5338,38.5436,38.4558,38.4558,317190.0
2024-06-10 11:10:00,39.41,39.42,39.36,39.39,273338.0,38.4655,38.4753,38.4167,38.446,273338.0
2024-06-10 11:15:00,39.39,39.48,39.37,39.48,299874.0,38.446,38.5338,38.4265,38.5338,299874.0
2024-06-10 11:20:00,39.48,39.54,39.45,39.54,313307.0,38.5338,38.5924,38.5046,38.5924,313307.0
2024-06-10 11:25:00,39.53,39.57,39.52,39.57,226670.0,38.5827,38.6217,38.5729,38.6217,226670.0
2024-06-10 11:30:00,39.57,39.6,39.55,39.58,334551.0,38.6217,38.651,38.6022,38.6315,334551.0
2024-06-10 11:35:00,39.58,39.6,39.55,39.55,282741.0,38.6315,38.651,38.6022,38.6022,282741.0
2024-06-10 11:40:00,39.55,39.57,39.52,39.52,246278.0,38.6022,38.6217,38.5729,38.5729,246278.0
2024-06-10 11:45:00,39.52,39.54,39.52,39.54,191677.0,38.5729,38.5924,38.5729,38.5924,191677.0
2024-06-10 11:50:00,39.53,39.58,39.53,39.57,342192.0,38.5827,38.6315,38.5827,38.6217,342192.0
2024-06-10 11:55:00,39.57,39.65,39.56,39.65,262874.0,38.6217,38.6998,38.6119,38.6998,262874.0
2024-06-10 12:00:00,39.65,39.69,39.65,39.69,187456.0,38.6998,38.7388,38.6998,38.7388,187456.0
2024-06-10 12:05:00,39.68,39.73,39.68,39.73,237034.0,38.7291,38.7779,38.7291,38.7779,237034.0
2024-06-10 12:10:00,39.73,39.76,39.7,39.75,243866.0,38.7779,38.8071,38.7486,38.7974,243866.0
2024-06-10 12:15:00,39.76,39.79,39.74,39.75,334961.0,38.8071,38.8364,38.7876,38.7974,334961.0
2024-06-10 12:20:00,39.75,39.76,39.72,39.73,187550.0,38.7974,38.8071,38.7681,38.7779,187550.0
2024-06-10 12:25:00,39.73,39.76,39.72,39.73,183269.0,38.7779,38.8071,38.7681,38.7779,183269.0
2024-06-10 12:30:00,39.73,39.74,39.69,39.73,272271.0,38.7779,38.7876,38.7388,38.7779,272271.0
2024-06-10 12:35:00,39.73,39.78,39.73,39.77,75930.0,38.7779,38.8267,38.7779,38.8169,75930.0
2024-06-10 12:40:00,39.78,39.84,39.78,39.83,401825.0,38.8267,38.8852,38.8267,38.8755,401825.0
2024-06-10 12:45:00,39.83,39.83,39.71,39.72,273897.0,38.8755,38.8755,38.7583,38.7681,273897.0
2024-06-10 12:50:00,39.72,39.73,39.7,39.73,106486.0,38.7681,38.7779,38.7486,38.7779,106486.0
2024-06-10 12:55:00,39.73,39.73,39.72,39.72,73449.0,38.7779,38.7779,38.7681,38.7681,73449.0
2024-06-10 13:00:00,39.73,39.73,39.66,39.69,157901.0,38.7779,38.7779,38.7095,38.7388,157901.0
2024-06-10 13:05:00,39.69,39.7,39.65,39.66,127607.0,38.7388,38.7486,38.6998,38.7095,127607.0
2024-06-10 13:10:00,39.66,39.67,39.63,39.63,179258.0,38.7095,38.7193,38.6803,38.6803,179258.0
2024-06-10 13:15:00,39.63,39.65,39.6,39.64,144056.0,38.6803,38.6998,38.651,38.69,144056.0
2024-06-10 13:20:00,39.64,39.71,39.63,39.71,127545.0,38.69,38.7583,38.6803,38.7583,127545.0
2024-06-10 13:25:00,39.71,39.74,39.7,39.73,184936.0,38.7583,38.7876,38.7486,38.7779,184936.0
2024-06-10 13:30:00,39.73,39.75,39.71,39.74,113330.0,38.7779,38.7974,38.7583,38.7876,113330.0
2024-06-10 13:35:00,39.73,39.74,39.7,39.72,131534.0,38.7779,38.7876,38.7486,38.7681,131534.0
2024-06-10 13:40:00,39.72,39.77,39.72,39.74,154030.0,38.7681,38.8169,38.7681,38.7876,154030.0
2024-06-10 13:45:00,39.74,39.8,39.73,39.77,149873.0,38.7876,38.8462,38.7779,38.8169,149873.0
2024-06-10 13:50:00,39.77,39.79,39.75,39.77,120442.0,38.8169,38.8364,38.7974,38.8169,120442.0
2024-06-10 13:55:00,39.77,39.77,39.74,39.76,133761.0,38.8169,38.8169,38.7876,38.8071,133761.0
2024-06-10 14:00:00,39.76,39.77,39.71,39.73,155803.0,38.8071,38.8169,38.7583,38.7779,155803.0
2024-06-10 14:05:00,39.73,39.8,39.72,39.79,160568.0,38.7779,38.8462,38.7681,38.8364,160568.0
2024-06-10 14:10:00,39.79,39.84,39.77,39.84,156435.0,38.8364,38.8852,38.8169,38.8852,156435.0
2024-06-10 14:15:00,39.83,39.84,39.79,39.8,276518.0,38.8755,38.8852,38.8364,38.8462,276518.0
2024-06-10 14:20:00,39.8,39.81,39.77,39.79,183229.0,38.8462,38.8559,38.8169,38.8364,183229.0
2024-06-10 14:25:00,39.79,39.81,39.74,39.76,200181.0,38.8364,38.8559,38.7876,38.8071,200181.0
2024-06-10 14:30:00,39.76,39.81,39.75,39.8,169041.0,38.8071,38.8559,38.7974,38.8462,169041.0
2024-06-10 14:35:00,39.81,39.81,39.78,39.8,152013.0,38.8559,38.8559,38.8267,38.8462,152013.0
2024-06-10 14:40:00,39.79,39.81,39.79,39.8,113114.0,38.8364,38.8559,38.8364,38.8462,113114.0
2024-06-10 14:45:00,39.8,39.81,39.78,39.78,130577.0,38.8462,38.8559,38.8267,38.8267,130577.0
2024-06-10 14:50:00,39.78,39.81,39.77,39.79,131396.0,38.8267,38.8559,38.8169,38.8364,131396.0
2024-06-10 14:55:00,39.79,39.79,39.77,39.77,122564.0,38.8364,38.8364,38.8169,38.8169,122564.0
2024-06-10 15:00:00,39.77,39.79,39.76,39.79,113064.0,38.8169,38.8364,38.8071,38.8364,113064.0
2024-06-10 15:05:00,39.79,39.79,39.73,39.73,202011.0,38.8364,38.8364,38.7779,38.7779,202011.0
2024-06-10 15:10:00,39.73,39.74,39.71,39.73,214081.0,38.7779,38.7876,38.7583,38.7779,214081.0
2024-06-10 15:15:00,39.74,39.75,39.69,39.73,247685.0,38.7876,38.7974,38.7388,38.7779,247685.0
2024-06-10 15:20:00,39.73,39.74,39.71,39.71,164459.0,38.7779,38.7876,38.7583,38.7583,164459.0
2024-06-10 15:25:00,39.71,39.74,39.7,39.73,207021.0,38.7583,38.7876,38.7486,38.7779,207021.0
2024-06-10 15:30:00,39.73,39.74,39.68,39.71,335287.0,38.7779,38.7876,38.7291,38.7583,335287.0
2024-06-10 15:35:00,39.71,39.71,39.68,39.68,251806.0,38.7583,38.7583,38.7291,38.7291,251806.0
2024-06-10 15:40:00,39.69,39.71,39.63,39.64,498128.0,38.7388,38.7583,38.6803,38.69,498128.0
2024-06-10 15:45:00,39.64,39.65,39.59,39.59,340001.0,38.69,38.6998,38.6412,38.6412,340001.0
2024-06-10 15:50:00,39.59,39.66,39.58,39.65,920695.0,38.6412,38.7095,38.6315,38.6998,920695.0
2024-06-10 15:55:00,39.65,39.72,39.63,39.7,2274875.0,38.6998,38.7681,38.6803,38.7486,2274875.0
2024-06-11 09:30:00,39.33,39.35,38.78,38.79,1594361.0,38.3874,38.407,37.8506,37.8604,1594361.0
2024-06-11 09:35:00,38.78,38.86,38.57,38.84,1004833.0,37.8506,37.9287,37.6457,37.9092,1004833.0
2024-06-11 09:40:00,38.84,38.89,38.64,38.75,720178.0,37.9092,37.958,37.714,37.8213,720178.0
2024-06-11 09:45:00,38.75,38.75,38.56,38.61,766768.0,37.8213,37.8213,37.6359,37.6847,766768.0
2024-06-11 09:50:00,38.62,38.87,38.57,38.8,684457.0,37.6945,37.9385,37.6457,37.8701,684457.0
2024-06-11 09:55:00,38.8,38.82,38.73,38.8,380779.0,37.8701,37.8897,37.8018,37.8701,380779.0
2024-06-11 10:00:00,38.8,38.83,38.61,38.62,481017.0,37.8701,37.8994,37.6847,37.6945,481017.0
2024-06-11 10:05:00,38.62,38.78,38.59,38.77,614141.0,37.6945,37.8506,37.6652,37.8409,614141.0
2024-06-11 10:10:00,38.77,38.82,38.74,38.8,520969.0,37.8409,37.8897,37.8116,37.8701,520969.0
2024-06-11 10:15:00,38.8,38.8,38.7,38.71,357733.0,37.8701,37.8701,37.7725,37.7823,357733.0
2024-06-11 10:20:00,38.7,38.76,38.66,38.73,397255.0,37.7725,37.8311,37.7335,37.8018,397255.0
2024-06-11 10:25:00,38.74,38.76,38.65,38.66,351013.0,37.8116,37.8311,37.7237,37.7335,351013.0
2024-06-11 10:30:00,38.66,38.67,38.59,38.66,417031.0,37.7335,37.7433,37.6652,37.7335,417031.0
2024-06-11 10:35:00,38.66,38.68,38.58,38.58,458208.0,37.7335,37.753,37.6554,37.6554,458208.0
2024-06-11 10:40:00,38.59,38.63,38.51,38.54,304289.0,37.6652,37.7042,37.5871,37.6164,304289.0
2024-06-11 10:45:00,38.54,38.54,38.46,38.51,363189.0,37.6164,37.6164,37.5383,37.5871,363189.0
2024-06-11 10:50:00,38.5,38.59,38.5,38.58,327189.0,37.5773,37.6652,37.5773,37.6554,327189.0
2024-06-11 10:55:00,38.58,38.64,38.57,38.64,368267.0,37.6554,37.714,37.6457,37.714,368267.0
2024-06-11 11:00:00,38.63,38.73,38.61,38.67,319709.0,37.7042,37.8018,37.6847,37.7433,319709.0
2024-06-11 11:05:00,38.67,38.71,38.63,38.71,295221.0,37.7433,37.7823,37.7042,37.7823,295221.0
2024-06-11 11:10:00,38.71,38.72,38.62,38.66,234984.0,37.7823,37.7921,37.6945,37.7335,234984.0
2024-06-11 11:15:00,38.66,38.74,38.66,38.71,362199.0,37.7335,37.8116,37.7335,37.7823,362199.0
2024-06-11 11:20:00,38.71,38.76,38.7,38.75,244218.0,37.7823,37.8311,37.7725,37.8213,244218.0
2024-06-11 11:25:00,38.75,38.79,38.72,38.75,290906.0,37.8213,37.8604,37.7921,37.8213,290906.0
2024-06-11 11:30:00,38.75,38.84,38.74,38.83,264801.0,37.8213,37.9092,37.8116,37.8994,264801.0
2024-06-11 11:35:00,38.83,38.84,38.79,38.83,189933.0,37.8994,37.9092,37.8604,37.8994,189933.0
2024-06-11 11:40:00,38.83,38.87,38.81,38.84,202508.0,37.8994,37.9385,37.8799,37.9092,202508.0
2024-06-11 11:45:00,38.83,38.86,38.81,38.82,181183.0,37.8994,37.9287,37.8799,37.8897,181183.0
2024-06-11 11:50:00,38.82,38.82,38.77,38.8,216405.0,37.8897,37.8897,37.8409,37.8701,216405.0
2024-06-11 11:55:00,38.81,38.81,38.78,38.79,180779.0,37.8799,37.8799,37.8506,37.8604,180779.0
2024-06-11 12:00:00,38.79,38.8,38.75,38.75,185832.0,37.8604,37.8701,37.8213,37.8213,185832.0
2024-06-11 12:05:00,38.75,38.78,38.74,38.77,139068.0,37.8213,37.8506,37.8116,37.8409,139068.0
2024-06-11 12:10:00,38.77,38.77,38.71,38.72,183273.0,37.8409,37.8409,37.7823,37.7921,183273.0
2024-06-11 12:15:00,38.72,38.72,38.65,38.66,256782.0,37.7921,37.7921,37.7237,37.7335,256782.0
2024-06-11 12:20:00,38.66,38.68,38.66,38.68,249273.0,37.7335,37.753,37.7335,37.753,249273.0
2024-06-11 12:25:00,38.68,38.73,38.67,38.69,304947.0,37.753,37.8018,37.7433,37.7628,304947.0
2024-06-11 12:30:00,38.69,38.73,38.68,38.72,137397.0,37.7628,37.8018,37.753,37.7921,137397.0
2024-06-11 12:35:00,38.72,38.74,38.67,38.73,250989.0,37.7921,37.8116,37.7433,37.8018,250989.0
2024-06-11 12:40:00,38.73,38.78,38.73,38.76,181198.0,37.8018,37.8506,37.8018,37.8311,181198.0
2024-06-11 12:45:00,38.76,38.79,38.73,38.74,124418.0,37.8311,37.8604,37.8018,37.8116,124418.0
2024-06-11 12:50:00,38.73,38.75,38.72,38.74,187630.0,37.8018,37.8213,37.7921,37.8116,187630.0
2024-06-11 12:55:00,38.74,38.76,38.71,38.76,193702.0,37.8116,37.8311,37.7823,37.8311,193702.0
2024-06-11 13:00:00,38.76,38.78,38.66,38.73,613455.0,37.8311,37.8506,37.7335,37.8018,613455.0
2024-06-11 13:05:00,38.73,38.78,38.73,38.73,280808.0,37.8018,37.8506,37.8018,37.8018,280808.0
2024-06-11 13:10:00,38.73,38.75,38.68,38.71,243723.0,37.8018,37.8213,37.753,37.7823,243723.0
2024-06-11 13:15:00,38.71,38.71,38.67,38.69,242793.0,37.7823,37.7823,37.7433,37.7628,242793.0
2024-06-11 13:20:00,38.69,38.7,38.66,38.68,251417.0,37.7628,37.7725,37.7335,37.753,251417.0
2024-06-11 13:25:00,38.68,38.75,38.67,38.73,176254.0,37.753,37.8213,37.7433,37.8018,176254.0
2024-06-11 13:30:00,38.73,38.78,38.73,38.76,216887.0,37.8018,37.8506,37.8018,37.8311,216887.0
2024-06-11 13:35:00,38.76,38.76,38.73,38.75,191557.0,37.8311,37.8311,37.8018,37.8213,191557.0
2024-06-11 13:40:00,38.76,38.8,38.71,38.8,190418.0,37.8311,37.8701,37.7823,37.8701,190418.0
2024-06-11 13:45:00,38.8,38.81,38.78,38.8,196335.0,37.8701,37.8799,37.8506,37.8701,196335.0
2024-06-11 13:50:00,38.79,38.8,38.76,38.77,200476.0,37.8604,37.8701,37.8311,37.8409,200476.0
2024-06-11 13:55:00,38.77,38.78,38.74,38.77,125186.0,37.8409,37.8506,37.8116,37.8409,125186.0
2024-06-11 14:00:00,38.78,38.8,38.77,38.77,190979.0,37.8506,37.8701,37.8409,37.8409,190979.0
2024-06-11 14:05:00,38.78,38.78,38.73,38.77,149170.0,37.8506,37.8506,37.8018,37.8409,149170.0
2024-06-11 14:10:00,38.77,38.81,38.76,38.8,191738.0,37.8409,37.8799,37.8311,37.8701,191738.0
2024-06-11 14:15:00,38.81,38.85,38.8,38.84,247333.0,37.8799,37.9189,37.8701,37.9092,247333.0
2024-06-11 14:20:00,38.84,38.87,38.83,38.86,247691.0,37.9092,37.9385,37.8994,37.9287,247691.0
2024-06-11 14:25:00,38.85,38.9,38.84,38.89,166091.0,37.9189,37.9677,37.9092,37.958,166091.0
2024-06-11 14:30:00,38.89,38.92,38.87,38.88,229326.0,37.958,37.9873,37.9385,37.9482,229326.0
2024-06-11 14:35:00,38.87,38.93,38.85,38.92,298553.0,37.9385,37.997,37.9189,37.9873,298553.0
2024-06-11 14:40:00,38.92,38.93,38.85,38.86,207481.0,37.9873,37.997,37.9189,37.9287,207481.0
2024-06-11 14:45:00,38.85,38.87,38.84,38.84,173903.0,37.9189,37.9385,37.9092,37.9092,173903.0
2024-06-11 14:50:00,38.84,38.87,38.83,38.84,262438.0,37.9092,37.9385,37.8994,37.9092,262438.0
2024-06-11 14:55:00,38.84,38.85,38.83,38.84,193518.0,37.9092,37.9189,37.8994,37.9092,193518.0
2024-06-11 15:00:00,38.84,38.88,38.82,38.87,365322.0,37.9092,37.9482,37.8897,37.9385,365322.0
2024-06-11 15:05:00,38.87,38.88,38.84,38.85,214825.0,37.9385,37.9482,37.9092,37.9189,214825.0
2024-06-11 15:10:00,38.84,38.85,38.81,38.85,212280.0,37.9092,37.9189,37.8799,37.9189,212280.0
2024-06-11 15:15:00,38.84,38.86,38.82,38.83,355519.0,37.9092,37.9287,37.8897,37.8994,355519.0
2024-06-11 15:20:00,38.83,38.83,38.77,38.79,426655.0,37.8994,37.8994,37.8409,37.8604,426655.0
2024-06-11 15:25:00,38.78,38.82,38.77,38.79,374736.0,37.8506,37.8897,37.8409,37.8604,374736.0
2024-06-11 15:30:00,38.78,38.8,38.74,38.8,470375.0,37.8506,37.8701,37.8116,37.8701,470375.0
2024-06-11 15:35:00,38.8,38.92,38.79,38.84,592955.0,37.8701,37.9873,37.8604,37.9092,592955.0
2024-06-11 15:40:00,38.84,38.85,38.78,38.79,427997.0,37.9092,37.9189,37.8506,37.8604,427997.0
2024-06-11 15:45:00,38.78,38.8,38.74,38.77,687846.0,37.8506,37.8701,37.8116,37.8409,687846.0
2024-06-11 15:50:00,38.78,38.8,38.74,38.8,1136899.0,37.8506,37.8701,37.8116,37.8701,1136899.0
2024-06-11 15:55:00,38.8,38.9,38.78,38.86,2995451.0,37.8701,37.9677,37.8506,37.9287,2995451.0
2024-06-12 09:30:00,39.8,39.88,39.68,39.74,1982095.0,38.8462,38.9243,38.7291,38.7876,1982095.0
2024-06-12 09:35:00,39.75,39.84,39.53,39.54,796592.0,38.7974,38.8852,38.5827,38.5924,796592.0
2024-06-12 09:40:00,39.55,39.72,39.48,39.66,486362.0,38.6022,38.7681,38.5338,38.7095,486362.0
2024-06-12 09:45:00,39.65,39.68,39.53,39.64,482275.0,38.6998,38.7291,38.5827,38.69,482275.0
2024-06-12 09:50:00,39.65,39.78,39.64,39.75,707361.0,38.6998,38.8267,38.69,38.7974,707361.0
2024-06-12 09:55:00,39.75,39.82,39.74,39.78,402394.0,38.7974,38.8657,38.7876,38.8267,402394.0
2024-06-12 10:00:00,39.78,39.79,39.6,39.63,486866.0,38.8267,38.8364,38.651,38.6803,486866.0
2024-06-12 10:05:00,39.63,39.68,39.6,39.68,323780.0,38.6803,38.7291,38.651,38.7291,323780.0
2024-06-12 10:10:00,39.67,39.76,39.62,39.69,486969.0,38.7193,38.8071,38.6705,38.7388,486969.0
2024-06-12 10:15:00,39.7,39.73,39.66,39.72,404636.0,38.7486,38.7779,38.7095,38.7681,404636.0
2024-06-12 10:20:00,39.72,39.75,39.55,39.55,392335.0,38.7681,38.7974,38.6022,38.6022,392335.0
2024-06-12 10:25:00,39.55,39.65,39.55,39.64,482217.0,38.6022,38.6998,38.6022,38.69,482217.0
2024-06-12 10:30:00,39.63,39.72,39.59,39.71,304179.0,38.6803,38.7681,38.6412,38.7583,304179.0
2024-06-12 10:35:00,39.72,39.8,39.71,39.76,269925.0,38.7681,38.8462,38.7583,38.8071,269925.0
2024-06-12 10:40:00,39.77,39.77,39.64,39.65,309676.0,38.8169,38.8169,38.69,38.6998,309676.0
2024-06-12 10:45:00,39.64,39.69,39.64,39.68,232415.0,38.69,38.7388,38.69,38.7291,232415.0
2024-06-12 10:50:00,39.68,39.74,39.67,39.72,260081.0,38.7291,38.7876,38.7193,38.7681,260081.0
2024-06-12 10:55:00,39.72,39.78,39.7,39.74,225782.0,38.7681,38.8267,38.7486,38.7876,225782.0
2024-06-12 11:00:00,39.74,39.78,39.71,39.76,237677.0,38.7876,38.8267,38.7583,38.8071,237677.0
2024-06-12 11:05:00,39.76,39.79,39.73,39.74,255805.0,38.8071,38.8364,38.7779,38.7876,255805.0
2024-06-12 11:10:00,39.74,39.75,39.66,39.7,266863.0,38.7876,38.7974,38.7095,38.7486,266863.0
2024-06-12 11:15:00,39.7,39.73,39.68,39.71,273432.0,38.7486,38.7779,38.7291,38.7583,273432.0
2024-06-12 11:20:00,39.72,39.74,39.66,39.71,319314.0,38.7681,38.7876,38.7095,38.7583,319314.0
2024-06-12 11:25:00,39.71,39.76,39.65,39.75,388994.0,38.7583,38.8071,38.6998,38.7974,388994.0
2024-06-12 11:30:00,39.75,39.8,39.73,39.75,265621.0,38.7974,38.8462,38.7779,38.7974,265621.0
2024-06-12 11:35:00,39.74,39.77,39.69,39.7,693410.0,38.7876,38.8169,38.7388,38.7486,693410.0
2024-06-12 11:40:00,39.71,39.75,39.69,39.75,178444.0,38.7583,38.7974,38.7388,38.7974,178444.0
2024-06-12 11:45:00,39.74,39.75,39.7,39.7,176261.0,38.7876,38.7974,38.7486,38.7486,176261.0
2024-06-12 11:50:00,39.7,39.72,39.67,39.69,235299.0,38.7486,38.7681,38.7193,38.7388,235299.0
2024-06-12 11:55:00,39.69,39.72,39.64,39.66,230003.0,38.7388,38.7681,38.69,38.7095,230003.0
2024-06-12 12:00:00,39.66,39.7,39.63,39.69,162554.0,38.7095,38.7486,38.6803,38.7388,162554.0
2024-06-12 12:05:00,39.68,39.68,39.61,39.62,245620.0,38.7291,38.7291,38.6607,38.6705,245620.0
2024-06-12 12:10:00,39.63,39.66,39.62,39.65,187518.0,38.6803,38.7095,38.6705,38.6998,187518.0
2024-06-12 12:15:00,39.65,39.7,39.64,39.68,186204.0,38.6998,38.7486,38.69,38.7291,186204.0
2024-06-12 12:20:00,39.68,39.71,39.66,39.71,101546.0,38.7291,38.7583,38.7095,38.7583,101546.0
2024-06-12 12:25:00,39.71,39.72,39.68,39.68,132781.0,38.7583,38.7681,38.7291,38.7291,132781.0
2024-06-12 12:30:00,39.68,39.7,39.66,39.69,115666.0,38.7291,38.7486,38.7095,38.7388,115666.0
2024-06-12 12:35:00,39.69,39.72,39.68,39.7,136550.0,38.7388,38.7681,38.7291,38.7486,136550.0
2024-06-12 12:40:00,39.7,39.71,39.68,39.7,128367.0,38.7486,38.7583,38.7291,38.7486,128367.0
2024-06-12 12:45:00,39.69,39.7,39.66,39.69,246274.0,38.7388,38.7486,38.7095,38.7388,246274.0
2024-06-12 12:50:00,39.68,39.69,39.65,39.66,174791.0,38.7291,38.7388,38.6998,38.7095,174791.0
2024-06-12 12:55:00,39.66,39.66,39.62,39.64,148177.0,38.7095,38.7095,38.6705,38.69,148177.0
2024-06-12 13:00:00,39.64,39.67,39.62,39.66,124881.0,38.69,38.7193,38.6705,38.7095,124881.0
2024-06-12 13:05:00,39.66,39.67,39.57,39.57,235257.0,38.7095,38.7193,38.6217,38.6217,235257.0
2024-06-12 13:10:00,39.57,39.62,39.56,39.58,148984.0,38.6217,38.6705,38.6119,38.6315,148984.0
2024-06-12 13:15:00,39.58,39.63,39.57,39.61,162555.0,38.6315,38.6803,38.6217,38.6607,162555.0
2024-06-12 13:20:00,39.61,39.65,39.61,39.65,83764.0,38.6607,38.6998,38.6607,38.6998,83764.0
2024-06-12 13:25:00,39.65,39.68,39.62,39.64,115919.0,38.6998,38.7291,38.6705,38.69,115919.0
2024-06-12 13:30:00,39.64,39.67,39.6,39.66,156864.0,38.69,38.7193,38.651,38.7095,156864.0
2024-06-12 13:35:00,39.67,39.68,39.64,39.64,143796.0,38.7193,38.7291,38.69,38.69,143796.0
2024-06-12 13:40:00,39.64,39.65,39.58,39.59,203253.0,38.69,38.6998,38.6315,38.6412,203253.0
2024-06-12 13:45:00,39.59,39.59,39.54,39.57,161477.0,38.6412,38.6412,38.5924,38.6217,161477.0
2024-06-12 13:50:00,39.57,39.59,39.54,39.59,211078.0,38.6217,38.6412,38.5924,38.6412,211078.0
2024-06-12 13:55:00,39.58,39.61,39.58,39.59,204201.0,38.6315,38.6607,38.6315,38.6412,204201.0
2024-06-12 14:00:00,39.59,39.6,39.44,39.57,602930.0,38.6412,38.651,38.4948,38.6217,602930.0
2024-06-12 14:05:00,39.57,39.62,39.55,39.61,273940.0,38.6217,38.6705,38.6022,38.6607,273940.0
2024-06-12 14:10:00,39.61,39.64,39.56,39.64,264894.0,38.6607,38.69,38.6119,38.69,264894.0
2024-06-12 14:15:00,39.63,39.66,39.61,39.62,180523.0,38.6803,38.7095,38.6607,38.6705,180523.0
2024-06-12 14:20:00,39.61,39.62,39.56,39.59,245126.0,38.6607,38.6705,38.6119,38.6412,245126.0
2024-06-12 14:25:00,39.59,39.61,39.54,39.55,311276.0,38.6412,38.6607,38.5924,38.6022,311276.0
2024-06-12 14:30:00,39.55,39.67,39.52,39.62,345227.0,38.6022,38.7193,38.5729,38.6705,345227.0
2024-06-12 14:35:00,39.62,39.62,39.44,39.49,331146.0,38.6705,38.6705,38.4948,38.5436,331146.0
2024-06-12 14:40:00,39.48,39.49,39.34,39.4,311284.0,38.5338,38.5436,38.3972,38.4558,311284.0
2024-06-12 14:45:00,39.4,39.41,39.33,39.36,256117.0,38.4558,38.4655,38.3874,38.4167,256117.0
2024-06-12 14:50:00,39.36,39.39,39.25,39.34,298845.0,38.4167,38.446,38.3094,38.3972,298845.0
2024-06-12 14:55:00,39.34,39.44,39.34,39.41,248147.0,38.3972,38.4948,38.3972,38.4655,248147.0
2024-06-12 15:00:00,39.4,39.49,39.39,39.48,229803.0,38.4558,38.5436,38.446,38.5338,229803.0
2024-06-12 15:05:00,39.48,39.52,39.44,39.51,236828.0,38.5338,38.5729,38.4948,38.5631,236828.0
2024-06-12 15:10:00,39.5,39.52,39.44,39.46,238845.0,38.5534,38.5729,38.4948,38.5143,238845.0
2024-06-12 15:15:00,39.45,39.47,39.39,39.43,220270.0,38.5046,38.5241,38.446,38.485,220270.0
2024-06-12 15:20:00,39.42,39.43,39.27,39.27,371924.0,38.4753,38.485,38.3289,38.3289,371924.0
2024-06-12 15:25:00,39.27,39.29,39.14,39.15,541843.0,38.3289,38.3484,38.202,38.2118,541843.0
2024-06-12 15:30:00,39.15,39.25,39.1,39.24,431399.0,38.2118,38.3094,38.163,38.2996,431399.0
2024-06-12 15:35:00,39.23,39.35,39.23,39.29,622890.0,38.2898,38.407,38.2898,38.3484,622890.0
2024-06-12 15:40:00,39.28,39.35,39.26,39.32,495191.0,38.3386,38.407,38.3191,38.3777,495191.0
2024-06-12 15:45:00,39.32,39.39,39.29,39.38,592213.0,38.3777,38.446,38.3484,38.4362,592213.0
2024-06-12 15:50:00,39.37,39.48,39.35,39.44,1204824.0,38.4265,38.5338,38.407,38.4948,1204824.0
2024-06-12 15:55:00,39.45,39.47,39.4,39.4,1721629.0,38.5046,38.5241,38.4558,38.4558,1721629.0
2024-06-13 09:30:00,39.29,39.31,39.0,39.11,884841.0,38.3484,38.3679,38.0654,38.1727,884841.0
2024-06-13 09:35:00,39.11,39.12,38.96,39.08,616698.0,38.1727,38.1825,38.0263,38.1434,616698.0
2024-06-13 09:40:00,39.08,39.11,38.98,39.05,297559.0,38.1434,38.1727,38.0458,38.1142,297559.0
2024-06-13 09:45:00,39.05,39.11,38.93,39.09,574676.0,38.1142,38.1727,37.997,38.1532,574676.0
2024-06-13 09:50:00,39.09,39.12,39.06,39.11,392414.0,38.1532,38.1825,38.1239,38.1727,392414.0
2024-06-13 09:55:00,39.11,39.11,39.07,39.09,266501.0,38.1727,38.1727,38.1337,38.1532,266501.0
2024-06-13 10:00:00,39.09,39.13,38.97,38.98,349464.0,38.1532,38.1922,38.0361,38.0458,349464.0
2024-06-13 10:05:00,38.98,39.07,38.97,39.06,652174.0,38.0458,38.1337,38.0361,38.1239,652174.0
2024-06-13 10:10:00,39.05,39.12,39.04,39.09,350134.0,38.1142,38.1825,38.1044,38.1532,350134.0
2024-06-13 10:15:00,39.09,39.15,39.05,39.09,308600.0,38.1532,38.2118,38.1142,38.1532,308600.0
2024-06-13 10:20:00,39.09,39.11,39.06,39.08,202789.0,38.1532,38.1727,38.1239,38.1434,202789.0
2024-06-13 10:25:00,39.09,39.09,39.0,39.03,240300.0,38.1532,38.1532,38.0654,38.0946,240300.0
2024-06-13 10:30:00,39.04,39.04,38.96,38.98,207820.0,38.1044,38.1044,38.0263,38.0458,207820.0
2024-06-13 10:35:00,38.98,39.09,38.95,39.08,247643.0,38.0458,38.1532,38.0166,38.1434,247643.0
2024-06-13 10:40:00,39.09,39.12,39.06,39.12,369738.0,38.1532,38.1825,38.1239,38.1825,369738.0
2024-06-13 10:45:00,39.11,39.14,39.05,39.09,285056.0,38.1727,38.202,38.1142,38.1532,285056.0
2024-06-13 10:50:00,39.08,39.13,39.08,39.09,249891.0,38.1434,38.1922,38.1434,38.1532,249891.0
2024-06-13 10:55:00,39.09,39.15,39.08,39.11,352181.0,38.1532,38.2118,38.1434,38.1727,352181.0
2024-06-13 11:00:00,39.11,39.12,39.05,39.11,325083.0,38.1727,38.1825,38.1142,38.1727,325083.0
2024-06-13 11:05:00,39.11,39.12,39.05,39.06,349033.0,38.1727,38.1825,38.1142,38.1239,349033.0
2024-06-13 11:10:00,39.08,39.12,39.06,39.11,255588.0,38.1434,38.1825,38.1239,38.1727,255588.0
2024-06-13 11:15:00,39.12,39.12,39.06,39.09,203293.0,38.1825,38.1825,38.1239,38.1532,203293.0
2024-06-13 11:20:00,39.09,39.12,39.07,39.12,275943.0,38.1532,38.1825,38.1337,38.1825,275943.0
2024-06-13 11:25:00,39.11,39.15,39.11,39.13,292232.0,38.1727,38.2118,38.1727,38.1922,292232.0
2024-06-13 11:30:00,39.13,39.13,39.1,39.11,314927.0,38.1922,38.1922,38.163,38.1727,314927.0
2024-06-13 11:35:00,39.12,39.16,39.11,39.12,428076.0,38.1825,38.2215,38.1727,38.1825,428076.0
2024-06-13 11:40:00,39.11,39.19,39.1,39.19,285662.0,38.1727,38.2508,38.163,38.2508,285662.0
2024-06-13 11:45:00,39.19,39.21,39.17,39.21,170907.0,38.2508,38.2703,38.2313,38.2703,170907.0
2024-06-13 11:50:00,39.21,39.22,39.17,39.19,209782.0,38.2703,38.2801,38.2313,38.2508,209782.0
2024-06-13 11:55:00,39.2,39.2,39.15,39.16,220005.0,38.2606,38.2606,38.2118,38.2215,220005.0
2024-06-13 12:00:00,39.16,39.17,39.11,39.15,202001.0,38.2215,38.2313,38.1727,38.2118,202001.0
2024-06-13 12:05:00,39.15,39.15,39.08,39.11,389101.0,38.2118,38.2118,38.1434,38.1727,389101.0
2024-06-13 12:10:00,39.11,39.13,39.09,39.11,216526.0,38.1727,38.1922,38.1532,38.1727,216526.0
2024-06-13 12:15:00,39.11,39.11,39.05,39.07,282944.0,38.1727,38.1727,38.1142,38.1337,282944.0
2024-06-13 12:20:00,39.07,39.09,39.04,39.04,210475.0,38.1337,38.1532,38.1044,38.1044,210475.0
2024-06-13 12:25:00,39.05,39.05,38.95,38.98,497683.0,38.1142,38.1142,38.0166,38.0458,497683.0
2024-06-13 12:30:00,38.97,39.04,38.97,39.03,272910.0,38.0361,38.1044,38.0361,38.0946,272910.0
2024-06-13 12:35:00,39.03,39.04,39.0,39.03,224305.0,38.0946,38.1044,38.0654,38.0946,224305.0
2024-06-13 12:40:00,39.02,39.08,39.02,39.05,179765.0,38.0849,38.1434,38.0849,38.1142,179765.0
2024-06-13 12:45:00,39.05,39.07,39.04,39.07,118881.0,38.1142,38.1337,38.1044,38.1337,118881.0
2024-06-13 12:50:00,39.06,39.07,39.04,39.07,131241.0,38.1239,38.1337,38.1044,38.1337,131241.0
2024-06-13 12:55:00,39.06,39.09,39.05,39.06,201715.0,38.1239,38.1532,38.1142,38.1239,201715.0
2024-06-13 13:00:00,39.06,39.1,39.05,39.09,264074.0,38.1239,38.163,38.1142,38.1532,264074.0
2024-06-13 13:05:00,39.1,39.18,39.1,39.18,231174.0,38.163,38.241,38.163,38.241,231174.0
2024-06-13 13:10:00,39.17,39.19,39.15,39.18,274366.0,38.2313,38.2508,38.2118,38.241,274366.0
2024-06-13 13:15:00,39.18,39.22,39.16,39.16,340409.0,38.241,38.2801,38.2215,38.2215,340409.0
2024-06-13 13:20:00,39.16,39.19,39.15,39.18,192985.0,38.2215,38.2508,38.2118,38.241,192985.0
2024-06-13 13:25:00,39.19,39.22,39.17,39.21,155101.0,38.2508,38.2801,38.2313,38.2703,155101.0
2024-06-13 13:30:00,39.21,39.24,39.18,39.18,230500.0,38.2703,38.2996,38.241,38.241,230500.0
2024-06-13 13:35:00,39.18,39.18,39.13,39.15,245776.0,38.241,38.241,38.1922,38.2118,245776.0
2024-06-13 13:40:00,39.15,39.18,39.14,39.16,161978.0,38.2118,38.241,38.202,38.2215,161978.0
2024-06-13 13:45:00,39.16,39.18,39.15,39.17,222741.0,38.2215,38.241,38.2118,38.2313,222741.0
2024-06-13 13:50:00,39.16,39.18,39.14,39.15,108331.0,38.2215,38.241,38.202,38.2118,108331.0
2024-06-13 13:55:00,39.15,39.16,39.12,39.12,144645.0,38.2118,38.2215,38.1825,38.1825,144645.0
2024-06-13 14:00:00,39.13,39.13,39.09,39.1,204100.0,38.1922,38.1922,38.1532,38.163,204100.0
2024-06-13 14:05:00,39.1,39.17,39.09,39.16,183766.0,38.163,38.2313,38.1532,38.2215,183766.0
2024-06-13 14:10:00,39.17,39.18,39.15,39.16,156716.0,38.2313,38.241,38.2118,38.2215,156716.0
2024-06-13 14:15:00,39.16,39.18,39.14,39.15,205529.0,38.2215,38.241,38.202,38.2118,205529.0
2024-06-13 14:20:00,39.15,39.16,39.13,39.15,132810.0,38.2118,38.2215,38.1922,38.2118,132810.0
2024-06-13 14:25:00,39.15,39.17,39.14,39.16,112427.0,38.2118,38.2313,38.202,38.2215,112427.0
2024-06-13 14:30:00,39.16,39.18,39.15,39.17,250208.0,38.2215,38.241,38.2118,38.2313,250208.0
2024-06-13 14:35:00,39.18,39.19,39.17,39.18,261929.0,38.241,38.2508,38.2313,38.241,261929.0
2024-06-13 14:40:00,39.18,39.21,39.17,39.21,176645.0,38.241,38.2703,38.2313,38.2703,176645.0
2024-06-13 14:45:00,39.2,39.21,39.18,39.2,160348.0,38.2606,38.2703,38.241,38.2606,160348.0
2024-06-13 14:50:00,39.19,39.21,39.19,39.21,138686.0,38.2508,38.2703,38.2508,38.2703,138686.0
2024-06-13 14:55:00,39.21,39.23,39.18,39.22,284877.0,38.2703,38.2898,38.241,38.2801,284877.0
2024-06-13 15:00:00,39.22,39.28,39.2,39.27,191507.0,38.2801,38.3386,38.2606,38.3289,191507.0
2024-06-13 15:05:00,39.28,39.29,39.24,39.27,209928.0,38.3386,38.3484,38.2996,38.3289,209928.0
2024-06-13 15:10:00,39.27,39.29,39.23,39.26,324991.0,38.3289,38.3484,38.2898,38.3191,324991.0
2024-06-13 15:15:00,39.26,39.26,39.19,39.25,298855.0,38.3191,38.3191,38.2508,38.3094,298855.0
2024-06-13 15:20:00,39.25,39.26,39.19,39.23,311707.0,38.3094,38.3191,38.2508,38.2898,311707.0
2024-06-13 15:25:00,39.23,39.26,39.23,39.25,406578.0,38.2898,38.3191,38.2898,38.3094,406578.0
2024-06-13 15:30:00,39.25,39.29,39.23,39.29,531222.0,38.3094,38.3484,38.2898,38.3484,531222.0
2024-06-13 15:35:00,39.29,39.35,39.28,39.3,696117.0,38.3484,38.407,38.3386,38.3582,696117.0
2024-06-13 15:40:00,39.3,39.33,39.3,39.32,522367.0,38.3582,38.3874,38.3582,38.3777,522367.0
2024-06-13 15:45:00,39.32,39.32,39.25,39.26,694609.0,38.3777,38.3777,38.3094,38.3191,694609.0
2024-06-13 15:50:00,39.25,39.26,39.21,39.23,966221.0,38.3094,38.3191,38.2703,38.2898,966221.0
2024-06-13 15:55:00,39.23,39.34,39.18,39.23,3637347.0,38.2898,38.3972,38.241,38.2898,3637347.0
2024-06-14 09:30:00,39.1,39.41,38.95,39.38,1324361.0,38.163,38.4655,38.0166,38.4362,1324361.0
2024-06-14 09:35:00,39.39,39.48,39.33,39.39,582984.0,38.446,38.5338,38.3874,38.446,582984.0
2024-06-14 09:40:00,39.39,39.39,39.31,39.32,365704.0,38.446,38.446,38.3679,38.3777,365704.0
2024-06-14 09:45:00,39.33,39.33,39.23,39.25,325208.0,38.3874,38.3874,38.2898,38.3094,325208.0
2024-06-14 09:50:00,39.24,39.25,39.14,39.16,375965.0,38.2996,38.3094,38.202,38.2215,375965.0
2024-06-14 09:55:00,39.17,39.23,39.14,39.2,339038.0,38.2313,38.2898,38.202,38.2606,339038.0
2024-06-14 10:00:00,39.19,39.2,39.05,39.08,402964.0,38.2508,38.2606,38.1142,38.1434,402964.0
2024-06-14 10:05:00,39.08,39.15,38.98,39.03,1841675.0,38.1434,38.2118,38.0458,38.0946,1841675.0
2024-06-14 10:10:00,39.02,39.06,38.93,38.96,462528.0,38.0849,38.1239,37.997,38.0263,462528.0
2024-06-14 10:15:00,38.96,39.0,38.92,38.94,790768.0,38.0263,38.0654,37.9873,38.0068,790768.0
2024-06-14 10:20:00,38.94,38.97,38.9,38.93,324594.0,38.0068,38.0361,37.9677,37.997,324594.0
2024-06-14 10:25:00,38.93,38.99,38.91,38.96,287681.0,37.997,38.0556,37.9775,38.0263,287681.0
2024-06-14 10:30:00,38.97,39.01,38.92,39.0,346932.0,38.0361,38.0751,37.9873,38.0654,346932.0
2024-06-14 10:35:00,39.0,39.08,38.98,39.04,611619.0,38.0654,38.1434,38.0458,38.1044,611619.0
2024-06-14 10:40:00,39.04,39.09,39.01,39.05,324493.0,38.1044,38.1532,38.0751,38.1142,324493.0
2024-06-14 10:45:00,39.05,39.12,39.04,39.12,172961.0,38.1142,38.1825,38.1044,38.1825,172961.0
2024-06-14 10:50:00,39.12,39.19,39.11,39.16,397228.0,38.1825,38.2508,38.1727,38.2215,397228.0
2024-06-14 10:55:00,39.17,39.23,39.15,39.23,507101.0,38.2313,38.2898,38.2118,38.2898,507101.0
2024-06-14 11:00:00,39.23,39.31,39.22,39.29,348966.0,38.2898,38.3679,38.2801,38.3484,348966.0
2024-06-14 11:05:00,39.29,39.3,39.22,39.23,280725.0,38.3484,38.3582,38.2801,38.2898,280725.0
2024-06-14 11:10:00,39.23,39.28,39.19,39.19,551342.0,38.2898,38.3386,38.2508,38.2508,551342.0
2024-06-14 11:15:00,39.2,39.28,39.17,39.27,311568.0,38.2606,38.3386,38.2313,38.3289,311568.0
2024-06-14 11:20:00,39.27,39.34,39.25,39.33,291992.0,38.3289,38.3972,38.3094,38.3874,291992.0
2024-06-14 11:25:00,39.33,39.36,39.32,39.33,296159.0,38.3874,38.4167,38.3777,38.3874,296159.0
2024-06-14 11:30:00,39.34,39.37,39.32,39.32,335899.0,38.3972,38.4265,38.3777,38.3777,335899.0
2024-06-14 11:35:00,39.33,39.34,39.31,39.33,171313.0,38.3874,38.3972,38.3679,38.3874,171313.0
2024-06-14 11:40:00,39.33,39.37,39.29,39.3,229055.0,38.3874,38.4265,38.3484,38.3582,229055.0
2024-06-14 11:45:00,39.3,39.32,39.28,39.3,183521.0,38.3582,38.3777,38.3386,38.3582,183521.0
2024-06-14 11:50:00,39.3,39.34,39.29,39.33,250667.0,38.3582,38.3972,38.3484,38.3874,250667.0
2024-06-14 11:55:00,39.33,39.38,39.31,39.38,234157.0,38.3874,38.4362,38.3679,38.4362,234157.0
2024-06-14 12:00:00,39.38,39.38,39.28,39.29,226249.0,38.4362,38.4362,38.3386,38.3484,226249.0
2024-06-14 12:05:00,39.28,39.29,39.23,39.25,251149.0,38.3386,38.3484,38.2898,38.3094,251149.0
2024-06-14 12:10:00,39.25,39.31,39.24,39.31,266318.0,38.3094,38.3679,38.2996,38.3679,266318.0
2024-06-14 12:15:00,39.3,39.33,39.28,39.29,180891.0,38.3582,38.3874,38.3386,38.3484,180891.0
2024-06-14 12:20:00,39.28,39.3,39.24,39.26,252801.0,38.3386,38.3582,38.2996,38.3191,252801.0
2024-06-14 12:25:00,39.26,39.26,39.23,39.24,149784.0,38.3191,38.3191,38.2898,38.2996,149784.0
2024-06-14 12:30:00,39.23,39.28,39.22,39.27,156345.0,38.2898,38.3386,38.2801,38.3289,156345.0
2024-06-14 12:35:00,39.27,39.32,39.26,39.29,275715.0,38.3289,38.3777,38.3191,38.3484,275715.0
2024-06-14 12:40:00,39.3,39.33,39.26,39.33,423930.0,38.3582,38.3874,38.3191,38.3874,423930.0
2024-06-14 12:45:00,39.33,39.35,39.32,39.33,116379.0,38.3874,38.407,38.3777,38.3874,116379.0
2024-06-14 12:50:00,39.33,39.33,39.28,39.3,181858.0,38.3874,38.3874,38.3386,38.3582,181858.0
2024-06-14 12:55:00,39.3,39.33,39.29,39.32,109099.0,38.3582,38.3874,38.3484,38.3777,109099.0
2024-06-14 13:00:00,39.32,39.33,39.31,39.32,373591.0,38.3777,38.3874,38.3679,38.3777,373591.0
2024-06-14 13:05:00,39.32,39.37,39.31,39.36,198802.0,38.3777,38.4265,38.3679,38.4167,198802.0
2024-06-14 13:10:00,39.36,39.36,39.33,39.34,133681.0,38.4167,38.4167,38.3874,38.3972,133681.0
2024-06-14 13:15:00,39.34,39.35,39.25,39.27,224709.0,38.3972,38.407,38.3094,38.3289,224709.0
2024-06-14 13:20:00,39.27,39.29,39.23,39.23,218263.0,38.3289,38.3484,38.2898,38.2898,218263.0
2024-06-14 13:25:00,39.23,39.24,39.18,39.19,137813.0,38.2898,38.2996,38.241,38.2508,137813.0
2024-06-14 13:30:00,39.19,39.2,39.17,39.19,189103.0,38.2508,38.2606,38.2313,38.2508,189103.0
2024-06-14 13:35:00,39.19,39.19,39.15,39.15,153291.0,38.2508,38.2508,38.2118,38.2118,153291.0
2024-06-14 13:40:00,39.16,39.16,39.1,39.12,167722.0,38.2215,38.2215,38.163,38.1825,167722.0
2024-06-14 13:45:00,39.12,39.14,39.11,39.12,206779.0,38.1825,38.202,38.1727,38.1825,206779.0
2024-06-14 13:50:00,39.12,39.12,39.08,39.09,129790.0,38.1825,38.1825,38.1434,38.1532,129790.0
2024-06-14 13:55:00,39.09,39.1,39.03,39.05,194637.0,38.1532,38.163,38.0946,38.1142,194637.0
2024-06-14 14:00:00,39.05,39.06,38.98,39.06,201477.0,38.1142,38.1239,38.0458,38.1239,201477.0
2024-06-14 14:05:00,39.05,39.09,39.05,39.08,353961.0,38.1142,38.1532,38.1142,38.1434,353961.0
2024-06-14 14:10:00,39.08,39.09,39.06,39.07,120232.0,38.1434,38.1532,38.1239,38.1337,120232.0
2024-06-14 14:15:00,39.07,39.15,39.05,39.12,248526.0,38.1337,38.2118,38.1142,38.1825,248526.0
2024-06-14 14:20:00,39.12,39.15,39.11,39.14,110071.0,38.1825,38.2118,38.1727,38.202,110071.0
2024-06-14 14:25:00,39.14,39.14,39.11,39.13,155850.0,38.202,38.202,38.1727,38.1922,155850.0
2024-06-14 14:30:00,39.12,39.13,39.1,39.12,145149.0,38.1825,38.1922,38.163,38.1825,145149.0
2024-06-14 14:35:00,39.13,39.13,39.11,39.13,107124.0,38.1922,38.1922,38.1727,38.1922,107124.0
2024-06-14 14:40:00,39.13,39.13,39.11,39.13,112655.0,38.1922,38.1922,38.1727,38.1922,112655.0
2024-06-14 14:45:00,39.13,39.15,39.12,39.15,108317.0,38.1922,38.2118,38.1825,38.2118,108317.0
2024-06-14 14:50:00,39.15,39.18,39.14,39.18,118427.0,38.2118,38.241,38.202,38.241,118427.0
2024-06-14 14:55:00,39.18,39.19,39.13,39.18,203219.0,38.241,38.2508,38.1922,38.241,203219.0
2024-06-14 15:00:00,39.18,39.23,39.16,39.22,203772.0,38.241,38.2898,38.2215,38.2801,203772.0
2024-06-14 15:05:00,39.22,39.23,39.18,39.2,164554.0,38.2801,38.2898,38.241,38.2606,164554.0
2024-06-14 15:10:00,39.2,39.2,39.16,39.18,167352.0,38.2606,38.2606,38.2215,38.241,167352.0
2024-06-14 15:15:00,39.18,39.2,39.17,39.2,131793.0,38.241,38.2606,38.2313,38.2606,131793.0
2024-06-14 15:20:00,39.2,39.25,39.19,39.24,214303.0,38.2606,38.3094,38.2508,38.2996,214303.0
2024-06-14 15:25:00,39.23,39.27,39.22,39.23,289645.0,38.2898,38.3289,38.2801,38.2898,289645.0
2024-06-14 15:30:00,39.23,39.25,39.18,39.25,296886.0,38.2898,38.3094,38.241,38.3094,296886.0
2024-06-14 15:35:00,39.25,39.26,39.23,39.25,310348.0,38.3094,38.3191,38.2898,38.3094,310348.0
2024-06-14 15:40:00,39.24,39.25,39.21,39.24,360292.0,38.2996,38.3094,38.2703,38.2996,360292.0
2024-06-14 15:45:00,39.23,39.26,39.22,39.22,351078.0,38.2898,38.3191,38.2801,38.2801,351078.0
2024-06-14 15:50:00,39.23,39.24,39.18,39.2,612070.0,38.2898,38.2996,38.241,38.2606,612070.0
2024-06-14 15:55:00,39.2,39.25,39.19,39.24,1610903.0,38.2606,38.3094,38.2508,38.2996,1610903.0
2024-06-17 09:30:00,39.09,39.29,38.98,39.2,1091008.0,38.1532,38.3484,38.0458,38.2606,1091008.0
2024-06-17 09:35:00,39.21,39.27,39.05,39.08,402015.0,38.2703,38.3289,38.1142,38.1434,402015.0
2024-06-17 09:40:00,39.08,39.27,39.05,39.25,501667.0,38.1434,38.3289,38.1142,38.3094,501667.0
2024-06-17 09:45:00,39.26,39.29,39.23,39.27,230981.0,38.3191,38.3484,38.2898,38.3289,230981.0
2024-06-17 09:50:00,39.27,39.33,39.21,39.24,580222.0,38.3289,38.3874,38.2703,38.2996,580222.0
2024-06-17 09:55:00,39.24,39.26,39.15,39.16,259603.0,38.2996,38.3191,38.2118,38.2215,259603.0
2024-06-17 10:00:00,39.15,39.2,39.12,39.19,252708.0,38.2118,38.2606,38.1825,38.2508,252708.0
2024-06-17 10:05:00,39.19,39.22,39.17,39.19,356256.0,38.2508,38.2801,38.2313,38.2508,356256.0
2024-06-17 10:10:00,39.19,39.21,39.15,39.16,285628.0,38.2508,38.2703,38.2118,38.2215,285628.0
2024-06-17 10:15:00,39.16,39.29,39.15,39.27,949375.0,38.2215,38.3484,38.2118,38.3289,949375.0
2024-06-17 10:20:00,39.26,39.29,39.24,39.27,388065.0,38.3191,38.3484,38.2996,38.3289,388065.0
2024-06-17 10:25:00,39.28,39.33,39.26,39.27,508456.0,38.3386,38.3874,38.3191,38.3289,508456.0
2024-06-17 10:30:00,39.27,39.32,39.24,39.3,362754.0,38.3289,38.3777,38.2996,38.3582,362754.0
2024-06-17 10:35:00,39.3,39.31,39.25,39.27,178359.0,38.3582,38.3679,38.3094,38.3289,178359.0
2024-06-17 10:40:00,39.27,39.3,39.26,39.28,144512.0,38.3289,38.3582,38.3191,38.3386,144512.0
2024-06-17 10:45:00,39.29,39.31,39.27,39.31,259632.0,38.3484,38.3679,38.3289,38.3679,259632.0
2024-06-17 10:50:00,39.31,39.32,39.28,39.29,157139.0,38.3679,38.3777,38.3386,38.3484,157139.0
2024-06-17 10:55:00,39.29,39.29,39.23,39.23,208574.0,38.3484,38.3484,38.2898,38.2898,208574.0
2024-06-17 11:00:00,39.23,39.26,39.23,39.25,172480.0,38.2898,38.3191,38.2898,38.3094,172480.0
2024-06-17 11:05:00,39.24,39.25,39.21,39.25,143736.0,38.2996,38.3094,38.2703,38.3094,143736.0
2024-06-17 11:10:00,39.25,39.26,39.24,39.25,152200.0,38.3094,38.3191,38.2996,38.3094,152200.0
2024-06-17 11:15:00,39.25,39.29,39.24,39.29,234871.0,38.3094,38.3484,38.2996,38.3484,234871.0
2024-06-17 11:20:00,39.28,39.33,39.28,39.32,193143.0,38.3386,38.3874,38.3386,38.3777,193143.0
2024-06-17 11:25:00,39.31,39.32,39.28,39.29,110612.0,38.3679,38.3777,38.3386,38.3484,110612.0
2024-06-17 11:30:00,39.29,39.3,39.27,39.27,115377.0,38.3484,38.3582,38.3289,38.3289,115377.0
2024-06-17 11:35:00,39.27,39.28,39.24,39.26,110855.0,38.3289,38.3386,38.2996,38.3191,110855.0
2024-06-17 11:40:00,39.26,39.27,39.24,39.25,168571.0,38.3191,38.3289,38.2996,38.3094,168571.0
2024-06-17 11:45:00,39.25,39.26,39.22,39.25,182917.0,38.3094,38.3191,38.2801,38.3094,182917.0
2024-06-17 11:50:00,39.26,39.26,39.23,39.24,77544.0,38.3191,38.3191,38.2898,38.2996,77544.0
2024-06-17 11:55:00,39.23,39.26,39.21,39.23,138517.0,38.2898,38.3191,38.2703,38.2898,138517.0
2024-06-17 12:00:00,39.23,39.25,39.22,39.25,62407.0,38.2898,38.3094,38.2801,38.3094,62407.0
2024-06-17 12:05:00,39.25,39.28,39.24,39.27,161939.0,38.3094,38.3386,38.2996,38.3289,161939.0
2024-06-17 12:10:00,39.27,39.29,39.27,39.29,106153.0,38.3289,38.3484,38.3289,38.3484,106153.0
2024-06-17 12:15:00,39.28,39.3,39.26,39.29,158609.0,38.3386,38.3582,38.3191,38.3484,158609.0
2024-06-17 12:20:00,39.29,39.29,39.27,39.29,189165.0,38.3484,38.3484,38.3289,38.3484,189165.0
2024-06-17 12:25:00,39.29,39.33,39.27,39.33,286949.0,38.3484,38.3874,38.3289,38.3874,286949.0
2024-06-17 12:30:00,39.33,39.34,39.29,39.34,365833.0,38.3874,38.3972,38.3484,38.3972,365833.0
2024-06-17 12:35:00,39.34,39.34,39.28,39.3,242732.0,38.3972,38.3972,38.3386,38.3582,242732.0
2024-06-17 12:40:00,39.31,39.31,39.27,39.28,118852.0,38.3679,38.3679,38.3289,38.3386,118852.0
2024-06-17 12:45:00,39.28,39.29,39.26,39.28,117712.0,38.3386,38.3484,38.3191,38.3386,117712.0
2024-06-17 12:50:00,39.27,39.29,39.24,39.24,148191.0,38.3289,38.3484,38.2996,38.2996,148191.0
2024-06-17 12:55:00,39.25,39.27,39.23,39.26,220081.0,38.3094,38.3289,38.2898,38.3191,220081.0
2024-06-17 13:00:00,39.27,39.27,39.24,39.26,189728.0,38.3289,38.3289,38.2996,38.3191,189728.0
2024-06-17 13:05:00,39.27,39.27,39.23,39.23,111185.0,38.3289,38.3289,38.2898,38.2898,111185.0
2024-06-17 13:10:00,39.23,39.25,39.22,39.23,103627.0,38.2898,38.3094,38.2801,38.2898,103627.0
2024-06-17 13:15:00,39.24,39.27,39.23,39.27,171430.0,38.2996,38.3289,38.2898,38.3289,171430.0
2024-06-17 13:20:00,39.27,39.3,39.24,39.28,212539.0,38.3289,38.3582,38.2996,38.3386,212539.0
2024-06-17 13:25:00,39.27,39.28,39.21,39.21,163095.0,38.3289,38.3386,38.2703,38.2703,163095.0
2024-06-17 13:30:00,39.22,39.24,39.19,39.23,171441.0,38.2801,38.2996,38.2508,38.2898,171441.0
2024-06-17 13:35:00,39.23,39.29,39.23,39.29,111316.0,38.2898,38.3484,38.2898,38.3484,111316.0
2024-06-17 13:40:00,39.29,39.31,39.27,39.3,262449.0,38.3484,38.3679,38.3289,38.3582,262449.0
2024-06-17 13:45:00,39.3,39.32,39.29,39.29,118168.0,38.3582,38.3777,38.3484,38.3484,118168.0
2024-06-17 13:50:00,39.29,39.31,39.29,39.31,105269.0,38.3484,38.3679,38.3484,38.3679,105269.0
2024-06-17 13:55:00,39.3,39.31,39.26,39.27,115333.0,38.3582,38.3679,38.3191,38.3289,115333.0
2024-06-17 14:00:00,39.26,39.3,39.25,39.3,151004.0,38.3191,38.3582,38.3094,38.3582,151004.0
2024-06-17 14:05:00,39.3,39.35,39.29,39.32,300242.0,38.3582,38.407,38.3484,38.3777,300242.0
2024-06-17 14:10:00,39.33,39.34,39.29,39.3,185168.0,38.3874,38.3972,38.3484,38.3582,185168.0
2024-06-17 14:15:00,39.3,39.33,39.28,39.33,300896.0,38.3582,38.3874,38.3386,38.3874,300896.0
2024-06-17 14:20:00,39.33,39.37,39.32,39.36,242938.0,38.3874,38.4265,38.3777,38.4167,242938.0
2024-06-17 14:25:00,39.36,39.45,39.35,39.45,259565.0,38.4167,38.5046,38.407,38.5046,259565.0
2024-06-17 14:30:00,39.45,39.49,39.44,39.48,214451.0,38.5046,38.5436,38.4948,38.5338,214451.0
2024-06-17 14:35:00,39.48,39.5,39.46,39.48,160440.0,38.5338,38.5534,38.5143,38.5338,160440.0
2024-06-17 14:40:00,39.48,39.49,39.46,39.47,171103.0,38.5338,38.5436,38.5143,38.5241,171103.0
2024-06-17 14:45:00,39.46,39.48,39.42,39.44,215624.0,38.5143,38.5338,38.4753,38.4948,215624.0
2024-06-17 14:50:00,39.44,39.44,39.37,39.4,216897.0,38.4948,38.4948,38.4265,38.4558,216897.0
2024-06-17 14:55:00,39.4,39.41,39.36,39.39,178778.0,38.4558,38.4655,38.4167,38.446,178778.0
2024-06-17 15:00:00,39.39,39.45,39.35,39.44,212102.0,38.446,38.5046,38.407,38.4948,212102.0
2024-06-17 15:05:00,39.44,39.45,39.4,39.41,242406.0,38.4948,38.5046,38.4558,38.4655,242406.0
2024-06-17 15:10:00,39.42,39.44,39.41,39.41,272254.0,38.4753,38.4948,38.4655,38.4655,272254.0
2024-06-17 15:15:00,39.41,39.42,39.38,39.4,314247.0,38.4655,38.4753,38.4362,38.4558,314247.0
2024-06-17 15:20:00,39.39,39.41,39.36,39.38,340598.0,38.446,38.4655,38.4167,38.4362,340598.0
2024-06-17 15:25:00,39.37,39.38,39.34,39.38,336550.0,38.4265,38.4362,38.3972,38.4362,336550.0
2024-06-17 15:30:00,39.38,39.44,39.36,39.44,310700.0,38.4362,38.4948,38.4167,38.4948,310700.0
2024-06-17 15:35:00,39.44,39.44,39.38,39.41,333053.0,38.4948,38.4948,38.4362,38.4655,333053.0
2024-06-17 15:40:00,39.42,39.45,39.4,39.41,235301.0,38.4753,38.5046,38.4558,38.4655,235301.0
2024-06-17 15:45:00,39.4,39.45,39.4,39.44,423876.0,38.4558,38.5046,38.4558,38.4948,423876.0
2024-06-17 15:50:00,39.43,39.48,39.42,39.48,657819.0,38.485,38.5338,38.4753,38.5338,657819.0
2024-06-17 15:55:00,39.47,39.53,39.45,39.53,1107411.0,38.5241,38.5827,38.5046,38.5827,1107411.0
2024-06-18 09:30:00,39.56,39.68,39.46,39.63,817561.0,38.6119,38.7291,38.5143,38.6803,817561.0
2024-06-18 09:35:00,39.63,39.69,39.62,39.68,311729.0,38.6803,38.7388,38.6705,38.7291,311729.0
2024-06-18 09:40:00,39.68,39.79,39.58,39.68,645484.0,38.7291,38.8364,38.6315,38.7291,645484.0
2024-06-18 09:45:00,39.68,39.82,39.63,39.82,424639.0,38.7291,38.8657,38.6803,38.8657,424639.0
2024-06-18 09:50:00,39.82,39.9,39.79,39.89,307473.0,38.8657,38.9438,38.8364,38.934,307473.0
2024-06-18 09:55:00,39.89,39.98,39.83,39.86,496713.0,38.934,39.0219,38.8755,38.9047,496713.0
2024-06-18 10:00:00,39.87,39.95,39.81,39.84,426351.0,38.9145,38.9926,38.8559,38.8852,426351.0
2024-06-18 10:05:00,39.84,39.86,39.75,39.75,307874.0,38.8852,38.9047,38.7974,38.7974,307874.0
2024-06-18 10:10:00,39.75,39.82,39.73,39.8,232522.0,38.7974,38.8657,38.7779,38.8462,232522.0
2024-06-18 10:15:00,39.79,39.86,39.78,39.86,158895.0,38.8364,38.9047,38.8267,38.9047,158895.0
2024-06-18 10:20:00,39.86,39.88,39.76,39.76,318277.0,38.9047,38.9243,38.8071,38.8071,318277.0
2024-06-18 10:25:00,39.76,39.84,39.75,39.79,191797.0,38.8071,38.8852,38.7974,38.8364,191797.0
2024-06-18 10:30:00,39.79,39.83,39.78,39.81,150536.0,38.8364,38.8755,38.8267,38.8559,150536.0
2024-06-18 10:35:00,39.82,39.85,39.8,39.84,182862.0,38.8657,38.895,38.8462,38.8852,182862.0
2024-06-18 10:40:00,39.83,39.89,39.82,39.86,206959.0,38.8755,38.934,38.8657,38.9047,206959.0
2024-06-18 10:45:00,39.86,39.86,39.81,39.82,263451.0,38.9047,38.9047,38.8559,38.8657,263451.0
2024-06-18 10:50:00,39.83,39.84,39.79,39.82,194819.0,38.8755,38.8852,38.8364,38.8657,194819.0
2024-06-18 10:55:00,39.82,39.83,39.78,39.8,294241.0,38.8657,38.8755,38.8267,38.8462,294241.0
2024-06-18 11:00:00,39.8,39.81,39.78,39.8,128021.0,38.8462,38.8559,38.8267,38.8462,128021.0
2024-06-18 11:05:00,39.8,39.83,39.78,39.83,232850.0,38.8462,38.8755,38.8267,38.8755,232850.0
2024-06-18 11:10:00,39.83,39.84,39.79,39.83,338120.0,38.8755,38.8852,38.8364,38.8755,338120.0
2024-06-18 11:15:00,39.83,39.84,39.82,39.83,203294.0,38.8755,38.8852,38.8657,38.8755,203294.0
2024-06-18 11:20:00,39.83,39.85,39.8,39.8,174877.0,38.8755,38.895,38.8462,38.8462,174877.0
2024-06-18 11:25:00,39.8,39.82,39.78,39.79,117907.0,38.8462,38.8657,38.8267,38.8364,117907.0
2024-06-18 11:30:00,39.79,39.81,39.78,39.8,190796.0,38.8364,38.8559,38.8267,38.8462,190796.0
2024-06-18 11:35:00,39.8,39.86,39.79,39.86,150633.0,38.8462,38.9047,38.8364,38.9047,150633.0
2024-06-18 11:40:00,39.86,39.89,39.84,39.88,171075.0,38.9047,38.934,38.8852,38.9243,171075.0
2024-06-18 11:45:00,39.88,39.9,39.86,39.89,168100.0,38.9243,38.9438,38.9047,38.934,168100.0
2024-06-18 11:50:00,39.89,39.91,39.87,39.89,150440.0,38.934,38.9535,38.9145,38.934,150440.0
2024-06-18 11:55:00,39.9,39.91,39.88,39.91,111657.0,38.9438,38.9535,38.9243,38.9535,111657.0
2024-06-18 12:00:00,39.9,39.93,39.9,39.91,172836.0,38.9438,38.9731,38.9438,38.9535,172836.0
2024-06-18 12:05:00,39.91,39.98,39.91,39.98,168166.0,38.9535,39.0219,38.9535,39.0219,168166.0
2024-06-18 12:10:00,39.98,40.0,39.96,39.97,342016.0,39.0219,39.0414,39.0023,39.0121,342016.0
2024-06-18 12:15:00,39.97,39.98,39.9,39.91,180766.0,39.0121,39.0219,38.9438,38.9535,180766.0
2024-06-18 12:20:00,39.91,39.92,39.89,39.89,166307.0,38.9535,38.9633,38.934,38.934,166307.0
2024-06-18 12:25:00,39.89,39.91,39.87,39.89,316089.0,38.934,38.9535,38.9145,38.934,316089.0
2024-06-18 12:30:00,39.89,39.89,39.87,39.88,129240.0,38.934,38.934,38.9145,38.9243,129240.0
2024-06-18 12:35:00,39.89,39.89,39.82,39.87,151331.0,38.934,38.934,38.8657,38.9145,151331.0
2024-06-18 12:40:00,39.87,39.92,39.86,39.91,145052.0,38.9145,38.9633,38.9047,38.9535,145052.0
2024-06-18 12:45:00,39.9,39.91,39.86,39.87,230296.0,38.9438,38.9535,38.9047,38.9145,230296.0
2024-06-18 12:50:00,39.87,39.89,39.86,39.86,126959.0,38.9145,38.934,38.9047,38.9047,126959.0
2024-06-18 12:55:00,39.86,39.87,39.85,39.86,75292.0,38.9047,38.9145,38.895,38.9047,75292.0
2024-06-18 13:00:00,39.85,39.86,39.83,39.85,213051.0,38.895,38.9047,38.8755,38.895,213051.0
2024-06-18 13:05:00,39.86,39.87,39.82,39.84,189139.0,38.9047,38.9145,38.8657,38.8852,189139.0
2024-06-18 13:10:00,39.84,39.89,39.8,39.89,239895.0,38.8852,38.934,38.8462,38.934,239895.0
2024-06-18 13:15:00,39.89,39.89,39.87,39.89,139966.0,38.934,38.934,38.9145,38.934,139966.0
2024-06-18 13:20:00,39.88,39.9,39.87,39.89,112707.0,38.9243,38.9438,38.9145,38.934,112707.0
2024-06-18 13:25:00,39.89,39.89,39.86,39.87,156805.0,38.934,38.934,38.9047,38.9145,156805.0
2024-06-18 13:30:00,39.88,39.92,39.87,39.91,127989.0,38.9243,38.9633,38.9145,38.9535,127989.0
2024-06-18 13:35:00,39.91,39.95,39.91,39.94,194099.0,38.9535,38.9926,38.9535,38.9828,194099.0
2024-06-18 13:40:00,39.95,39.95,39.91,39.91,126455.0,38.9926,38.9926,38.9535,38.9535,126455.0
2024-06-18 13:45:00,39.91,39.95,39.91,39.95,218561.0,38.9535,38.9926,38.9535,38.9926,218561.0
2024-06-18 13:50:00,39.95,39.97,39.93,39.93,166299.0,38.9926,39.0121,38.9731,38.9731,166299.0
2024-06-18 13:55:00,39.93,39.94,39.91,39.91,179986.0,38.9731,38.9828,38.9535,38.9535,179986.0
2024-06-18 14:00:00,39.91,39.92,39.87,39.88,124112.0,38.9535,38.9633,38.9145,38.9243,124112.0
2024-06-18 14:05:00,39.89,39.9,39.87,39.9,133802.0,38.934,38.9438,38.9145,38.9438,133802.0
2024-06-18 14:10:00,39.9,39.91,39.88,39.89,114116.0,38.9438,38.9535,38.9243,38.934,114116.0
2024-06-18 14:15:00,39.89,39.9,39.87,39.87,119549.0,38.934,38.9438,38.9145,38.9145,119549.0
2024-06-18 14:20:00,39.87,39.88,39.85,39.86,182371.0,38.9145,38.9243,38.895,38.9047,182371.0
2024-06-18 14:25:00,39.85,39.88,39.84,39.88,134606.0,38.895,38.9243,38.8852,38.9243,134606.0
2024-06-18 14:30:00,39.87,39.89,39.86,39.89,146478.0,38.9145,38.934,38.9047,38.934,146478.0
2024-06-18 14:35:00,39.89,39.89,39.86,39.88,118138.0,38.934,38.934,38.9047,38.9243,118138.0
2024-06-18 14:40:00,39.87,39.91,39.87,39.9,164813.0,38.9145,38.9535,38.9145,38.9438,164813.0
2024-06-18 14:45:00,39.89,39.92,39.89,39.92,368551.0,38.934,38.9633,38.934,38.9633,368551.0
2024-06-18 14:50:00,39.91,39.95,39.91,39.93,210384.0,38.9535,38.9926,38.9535,38.9731,210384.0
2024-06-18 14:55:00,39.92,39.95,39.92,39.95,115372.0,38.9633,38.9926,38.9633,38.9926,115372.0
2024-06-18 15:00:00,39.95,39.96,39.92,39.93,190103.0,38.9926,39.0023,38.9633,38.9731,190103.0
2024-06-18 15:05:00,39.93,39.93,39.87,39.89,187985.0,38.9731,38.9731,38.9145,38.934,187985.0
2024-06-18 15:10:00,39.89,39.9,39.87,39.87,125091.0,38.934,38.9438,38.9145,38.9145,125091.0
2024-06-18 15:15:00,39.88,39.91,39.87,39.9,184011.0,38.9243,38.9535,38.9145,38.9438,184011.0
2024-06-18 15:20:00,39.9,39.95,39.9,39.95,281559.0,38.9438,38.9926,38.9438,38.9926,281559.0
2024-06-18 15:25:00,39.95,39.97,39.92,39.93,265752.0,38.9926,39.0121,38.9633,38.9731,265752.0
2024-06-18 15:30:00,39.94,39.98,39.92,39.97,329503.0,38.9828,39.0219,38.9633,39.0121,329503.0
2024-06-18 15:35:00,39.97,39.98,39.96,39.98,256540.0,39.0121,39.0219,39.0023,39.0219,256540.0
2024-06-18 15:40:00,39.97,40.02,39.94,39.95,1468317.0,39.0121,39.0609,38.9828,38.9926,1468317.0
2024-06-18 15:45:00,39.95,39.98,39.92,39.94,603242.0,38.9926,39.0219,38.9633,38.9828,603242.0
2024-06-18 15:50:00,39.93,39.98,39.91,39.97,773783.0,38.9731,39.0219,38.9535,39.0121,773783.0
2024-06-18 15:55:00,39.98,40.01,39.96,40.0,1510241.0,39.0219,39.0511,39.0023,39.0414,1510241.0
2024-06-20 09:30:00,39.78,40.04,39.75,40.03,1224075.0,38.8267,39.0804,38.7974,39.0707,1224075.0
2024-06-20 09:35:00,40.04,40.09,39.94,40.08,513666.0,39.0804,39.1292,38.9828,39.1195,513666.0
2024-06-20 09:40:00,40.08,40.14,40.03,40.03,397387.0,39.1195,39.178,39.0707,39.0707,397387.0
2024-06-20 09:45:00,40.04,40.16,40.03,40.16,290375.0,39.0804,39.1976,39.0707,39.1976,290375.0
2024-06-20 09:50:00,40.16,40.22,40.14,40.15,341978.0,39.1976,39.2561,39.178,39.1878,341978.0
2024-06-20 09:55:00,40.16,40.16,40.06,40.08,321952.0,39.1976,39.1976,39.0999,39.1195,321952.0
2024-06-20 10:00:00,40.09,40.18,40.06,40.17,371304.0,39.1292,39.2171,39.0999,39.2073,371304.0
2024-06-20 10:05:00,40.17,40.18,40.09,40.1,479002.0,39.2073,39.2171,39.1292,39.139,479002.0
2024-06-20 10:10:00,40.09,40.13,40.07,40.13,325506.0,39.1292,39.1683,39.1097,39.1683,325506.0
2024-06-20 10:15:00,40.13,40.27,40.12,40.25,451644.0,39.1683,39.3049,39.1585,39.2854,451644.0
2024-06-20 10:20:00,40.25,40.31,40.24,40.24,394430.0,39.2854,39.344,39.2756,39.2756,394430.0
2024-06-20 10:25:00,40.24,40.26,40.22,40.23,226461.0,39.2756,39.2952,39.2561,39.2659,226461.0
2024-06-20 10:30:00,40.23,40.26,40.19,40.2,243532.0,39.2659,39.2952,39.2268,39.2366,243532.0
2024-06-20 10:35:00,40.19,40.23,40.18,40.19,273011.0,39.2268,39.2659,39.2171,39.2268,273011.0
2024-06-20 10:40:00,40.19,40.19,40.06,40.09,189772.0,39.2268,39.2268,39.0999,39.1292,189772.0
2024-06-20 10:45:00,40.09,40.11,40.06,40.08,274704.0,39.1292,39.1488,39.0999,39.1195,274704.0
2024-06-20 10:50:00,40.08,40.09,40.02,40.04,251165.0,39.1195,39.1292,39.0609,39.0804,251165.0
2024-06-20 10:55:00,40.04,40.05,40.01,40.04,187888.0,39.0804,39.0902,39.0511,39.0804,187888.0
2024-06-20 11:00:00,40.04,40.07,40.03,40.07,165628.0,39.0804,39.1097,39.0707,39.1097,165628.0
2024-06-20 11:05:00,40.07,40.07,40.03,40.04,155301.0,39.1097,39.1097,39.0707,39.0804,155301.0
2024-06-20 11:10:00,40.04,40.06,40.02,40.06,162249.0,39.0804,39.0999,39.0609,39.0999,162249.0
2024-06-20 11:15:00,40.06,40.06,40.01,40.02,173464.0,39.0999,39.0999,39.0511,39.0609,173464.0
2024-06-20 11:20:00,40.02,40.03,39.98,40.01,190011.0,39.0609,39.0707,39.0219,39.0511,190011.0
2024-06-20 11:25:00,40.01,40.01,39.96,39.96,140851.0,39.0511,39.0511,39.0023,39.0023,140851.0
2024-06-20 11:30:00,39.97,39.99,39.94,39.98,234711.0,39.0121,39.0316,38.9828,39.0219,234711.0
2024-06-20 11:35:00,39.98,39.98,39.94,39.94,106358.0,39.0219,39.0219,38.9828,38.9828,106358.0
2024-06-20 11:40:00,39.95,39.96,39.92,39.95,111508.0,38.9926,39.0023,38.9633,38.9926,111508.0
2024-06-20 11:45:00,39.96,39.98,39.94,39.96,132707.0,39.0023,39.0219,38.9828,39.0023,132707.0
2024-06-20 11:50:00,39.96,39.98,39.95,39.95,136839.0,39.0023,39.0219,38.9926,38.9926,136839.0
2024-06-20 11:55:00,39.96,39.96,39.93,39.93,110245.0,39.0023,39.0023,38.9731,38.9731,110245.0
2024-06-20 12:00:00,39.93,39.97,39.93,39.94,158126.0,38.9731,39.0121,38.9731,38.9828,158126.0
2024-06-20 12:05:00,39.94,39.94,39.91,39.93,157184.0,38.9828,38.9828,38.9535,38.9731,157184.0
2024-06-20 12:10:00,39.93,39.98,39.92,39.98,109275.0,38.9731,39.0219,38.9633,39.0219,109275.0
2024-06-20 12:15:00,39.98,40.02,39.98,40.02,161244.0,39.0219,39.0609,39.0219,39.0609,161244.0
2024-06-20 12:20:00,40.02,40.05,39.97,39.97,207425.0,39.0609,39.0902,39.0121,39.0121,207425.0
2024-06-20 12:25:00,39.97,39.99,39.96,39.96,132581.0,39.0121,39.0316,39.0023,39.0023,132581.0
2024-06-20 12:30:00,39.96,40.03,39.93,39.97,186741.0,39.0023,39.0707,38.9731,39.0121,186741.0
2024-06-20 12:35:00,39.97,40.01,39.96,39.99,153303.0,39.0121,39.0511,39.0023,39.0316,153303.0
2024-06-20 12:40:00,39.99,40.04,39.99,40.02,121493.0,39.0316,39.0804,39.0316,39.0609,121493.0
2024-06-20 12:45:00,40.02,40.05,40.02,40.04,176784.0,39.0609,39.0902,39.0609,39.0804,176784.0
2024-06-20 12:50:00,40.04,40.05,40.03,40.05,143422.0,39.0804,39.0902,39.0707,39.0902,143422.0
2024-06-20 12:55:00,40.05,40.08,40.04,40.07,196461.0,39.0902,39.1195,39.0804,39.1097,196461.0
2024-06-20 13:00:00,40.06,40.07,40.03,40.05,196030.0,39.0999,39.1097,39.0707,39.0902,196030.0
2024-06-20 13:05:00,40.05,40.06,39.97,39.98,143553.0,39.0902,39.0999,39.0121,39.0219,143553.0
2024-06-20 13:10:00,39.98,40.03,39.97,40.02,89085.0,39.0219,39.0707,39.0121,39.0609,89085.0
2024-06-20 13:15:00,40.02,40.05,40.01,40.03,99603.0,39.0609,39.0902,39.0511,39.0707,99603.0
2024-06-20 13:20:00,40.03,40.03,39.99,40.01,202245.0,39.0707,39.0707,39.0316,39.0511,202245.0
2024-06-20 13:25:00,40.01,40.04,40.0,40.04,178008.0,39.0511,39.0804,39.0414,39.0804,178008.0
2024-06-20 13:30:00,40.04,40.09,40.01,40.07,222836.0,39.0804,39.1292,39.0511,39.1097,222836.0
2024-06-20 13:35:00,40.08,40.08,40.02,40.04,190668.0,39.1195,39.1195,39.0609,39.0804,190668.0
2024-06-20 13:40:00,40.04,40.09,40.03,40.09,187753.0,39.0804,39.1292,39.0707,39.1292,187753.0
2024-06-20 13:45:00,40.08,40.09,40.05,40.08,165985.0,39.1195,39.1292,39.0902,39.1195,165985.0
2024-06-20 13:50:00,40.09,40.1,40.06,40.09,165690.0,39.1292,39.139,39.0999,39.1292,165690.0
2024-06-20 13:55:00,40.09,40.13,40.08,40.12,191736.0,39.1292,39.1683,39.1195,39.1585,191736.0
2024-06-20 14:00:00,40.12,40.18,40.11,40.18,174785.0,39.1585,39.2171,39.1488,39.2171,174785.0
2024-06-20 14:05:00,40.18,40.18,40.14,40.15,226623.0,39.2171,39.2171,39.178,39.1878,226623.0
2024-06-20 14:10:00,40.15,40.18,40.12,40.14,161163.0,39.1878,39.2171,39.1585,39.178,161163.0
2024-06-20 14:15:00,40.15,40.15,40.12,40.13,200149.0,39.1878,39.1878,39.1585,39.1683,200149.0
2024-06-20 14:20:00,40.13,40.13,40.11,40.13,158990.0,39.1683,39.1683,39.1488,39.1683,158990.0
2024-06-20 14:25:00,40.13,40.15,40.12,40.15,228943.0,39.1683,39.1878,39.1585,39.1878,228943.0
2024-06-20 14:30:00,40.15,40.16,40.11,40.12,188161.0,39.1878,39.1976,39.1488,39.1585,188161.0
2024-06-20 14:35:00,40.11,40.12,40.07,40.08,226439.0,39.1488,39.1585,39.1097,39.1195,226439.0
2024-06-20 14:40:00,40.09,40.1,40.06,40.09,111020.0,39.1292,39.139,39.0999,39.1292,111020.0
2024-06-20 14:45:00,40.09,40.13,40.08,40.13,185038.0,39.1292,39.1683,39.1195,39.1683,185038.0
2024-06-20 14:50:00,40.12,40.13,40.08,40.09,305982.0,39.1585,39.1683,39.1195,39.1292,305982.0
2024-06-20 14:55:00,40.09,40.14,40.08,40.12,185460.0,39.1292,39.178,39.1195,39.1585,185460.0
2024-06-20 15:00:00,40.12,40.17,40.07,40.11,244195.0,39.1585,39.2073,39.1097,39.1488,244195.0
2024-06-20 15:05:00,40.11,40.11,40.03,40.05,275071.0,39.1488,39.1488,39.0707,39.0902,275071.0
2024-06-20 15:10:00,40.06,40.07,40.02,40.03,228718.0,39.0999,39.1097,39.0609,39.0707,228718.0
2024-06-20 15:15:00,40.03,40.05,40.02,40.05,269947.0,39.0707,39.0902,39.0609,39.0902,269947.0
2024-06-20 15:20:00,40.05,40.08,39.97,39.98,348004.0,39.0902,39.1195,39.0121,39.0219,348004.0
2024-06-20 15:25:00,39.98,40.02,39.96,40.01,386070.0,39.0219,39.0609,39.0023,39.0511,386070.0
2024-06-20 15:30:00,40.01,40.01,39.96,40.0,260969.0,39.0511,39.0511,39.0023,39.0414,260969.0
2024-06-20 15:35:00,40.0,40.03,39.97,40.01,362881.0,39.0414,39.0707,39.0121,39.0511,362881.0
2024-06-20 15:40:00,40.02,40.02,39.96,39.98,263755.0,39.0609,39.0609,39.0023,39.0219,263755.0
2024-06-20 15:45:00,39.98,40.0,39.95,39.97,379013.0,39.0219,39.0414,38.9926,39.0121,379013.0
2024-06-20 15:50:00,39.97,40.05,39.95,40.04,949523.0,39.0121,39.0902,38.9926,39.0804,949523.0
2024-06-20 15:55:00,40.04,40.05,39.97,40.0,1668075.0,39.0804,39.0902,39.0121,39.0414,1668075.0
2024-06-21 09:30:00,39.86,39.86,39.6,39.62,5786034.0,38.9047,38.9047,38.651,38.6705,5786034.0
2024-06-21 09:35:00,39.61,39.72,39.55,39.66,373456.0,38.6607,38.7681,38.6022,38.7095,373456.0
2024-06-21 09:40:00,39.66,39.66,39.45,39.48,295219.0,38.7095,38.7095,38.5046,38.5338,295219.0
2024-06-21 09:45:00,39.48,39.66,39.41,39.65,401855.0,38.5338,38.7095,38.4655,38.6998,401855.0
2024-06-21 09:50:00,39.65,39.74,39.61,39.71,248642.0,38.6998,38.7876,38.6607,38.7583,248642.0
2024-06-21 09:55:00,39.71,39.75,39.6,39.65,175081.0,38.7583,38.7974,38.651,38.6998,175081.0
2024-06-21 10:00:00,39.66,39.69,39.59,39.61,106463.0,38.7095,38.7388,38.6412,38.6607,106463.0
2024-06-21 10:05:00,39.61,39.8,39.61,39.79,437803.0,38.6607,38.8462,38.6607,38.8364,437803.0
2024-06-21 10:10:00,39.79,39.79,39.69,39.71,134475.0,38.8364,38.8364,38.7388,38.7583,134475.0
2024-06-21 10:15:00,39.72,39.76,39.69,39.75,187999.0,38.7681,38.8071,38.7388,38.7974,187999.0
2024-06-21 10:20:00,39.75,39.88,39.74,39.84,180859.0,38.7974,38.9243,38.7876,38.8852,180859.0
2024-06-21 10:25:00,39.83,39.89,39.83,39.87,185463.0,38.8755,38.934,38.8755,38.9145,185463.0
2024-06-21 10:30:00,39.88,39.91,39.84,39.86,153363.0,38.9243,38.9535,38.8852,38.9047,153363.0
2024-06-21 10:35:00,39.86,39.9,39.83,39.84,140887.0,38.9047,38.9438,38.8755,38.8852,140887.0
2024-06-21 10:40:00,39.83,39.89,39.79,39.8,107317.0,38.8755,38.934,38.8364,38.8462,107317.0
2024-06-21 10:45:00,39.8,39.86,39.8,39.86,95349.0,38.8462,38.9047,38.8462,38.9047,95349.0
2024-06-21 10:50:00,39.86,39.88,39.83,39.88,84513.0,38.9047,38.9243,38.8755,38.9243,84513.0
2024-06-21 10:55:00,39.87,39.88,39.81,39.82,190495.0,38.9145,38.9243,38.8559,38.8657,190495.0
2024-06-21 11:00:00,39.82,39.85,39.8,39.83,147136.0,38.8657,38.895,38.8462,38.8755,147136.0
2024-06-21 11:05:00,39.82,39.83,39.79,39.8,71077.0,38.8657,38.8755,38.8364,38.8462,71077.0
2024-06-21 11:10:00,39.8,39.82,39.76,39.76,92821.0,38.8462,38.8657,38.8071,38.8071,92821.0
2024-06-21 11:15:00,39.76,39.77,39.69,39.69,57453.0,38.8071,38.8169,38.7388,38.7388,57453.0
2024-06-21 11:20:00,39.69,39.69,39.61,39.61,119691.0,38.7388,38.7388,38.6607,38.6607,119691.0
2024-06-21 11:25:00,39.62,39.66,39.59,39.65,187669.0,38.6705,38.7095,38.6412,38.6998,187669.0
2024-06-21 11:30:00,39.66,39.66,39.62,39.63,118092.0,38.7095,38.7095,38.6705,38.6803,118092.0
2024-06-21 11:35:00,39.63,39.65,39.62,39.64,95424.0,38.6803,38.6998,38.6705,38.69,95424.0
2024-06-21 11:40:00,39.64,39.64,39.55,39.58,143581.0,38.69,38.69,38.6022,38.6315,143581.0
2024-06-21 11:45:00,39.57,39.58,39.56,39.58,91476.0,38.6217,38.6315,38.6119,38.6315,91476.0
2024-06-21 11:50:00,39.58,39.6,39.56,39.57,91146.0,38.6315,38.651,38.6119,38.6217,91146.0
2024-06-21 11:55:00,39.58,39.6,39.56,39.58,91013.0,38.6315,38.651,38.6119,38.6315,91013.0
2024-06-21 12:00:00,39.58,39.64,39.5,39.57,650138.0,38.6315,38.69,38.5534,38.6217,650138.0
2024-06-21 12:05:00,39.57,39.59,39.54,39.55,187712.0,38.6217,38.6412,38.5924,38.6022,187712.0
2024-06-21 12:10:00,39.55,39.57,39.52,39.57,312827.0,38.6022,38.6217,38.5729,38.6217,312827.0
2024-06-21 12:15:00,39.57,39.63,39.56,39.63,185957.0,38.6217,38.6803,38.6119,38.6803,185957.0
2024-06-21 12:20:00,39.63,39.63,39.59,39.59,128008.0,38.6803,38.6803,38.6412,38.6412,128008.0
2024-06-21 12:25:00,39.6,39.6,39.55,39.55,126765.0,38.651,38.651,38.6022,38.6022,126765.0
2024-06-21 12:30:00,39.56,39.58,39.54,39.56,94593.0,38.6119,38.6315,38.5924,38.6119,94593.0
2024-06-21 12:35:00,39.56,39.57,39.53,39.54,73136.0,38.6119,38.6217,38.5827,38.5924,73136.0
2024-06-21 12:40:00,39.55,39.61,39.54,39.61,179183.0,38.6022,38.6607,38.5924,38.6607,179183.0
2024-06-21 12:45:00,39.6,39.64,39.59,39.64,179013.0,38.651,38.69,38.6412,38.69,179013.0
2024-06-21 12:50:00,39.64,39.65,39.61,39.65,126038.0,38.69,38.6998,38.6607,38.6998,126038.0
2024-06-21 12:55:00,39.64,39.65,39.58,39.61,146243.0,38.69,38.6998,38.6315,38.6607,146243.0
2024-06-21 13:00:00,39.61,39.66,39.6,39.64,82064.0,38.6607,38.7095,38.651,38.69,82064.0
2024-06-21 13:05:00,39.64,39.67,39.63,39.66,99917.0,38.69,38.7193,38.6803,38.7095,99917.0
2024-06-21 13:10:00,39.66,39.69,39.65,39.69,60489.0,38.7095,38.7388,38.6998,38.7388,60489.0
2024-06-21 13:15:00,39.69,39.71,39.68,39.69,118982.0,38.7388,38.7583,38.7291,38.7388,118982.0
2024-06-21 13:20:00,39.69,39.69,39.62,39.62,154500.0,38.7388,38.7388,38.6705,38.6705,154500.0
2024-06-21 13:25:00,39.62,39.66,39.62,39.65,184146.0,38.6705,38.7095,38.6705,38.6998,184146.0
2024-06-21 13:30:00,39.64,39.66,39.62,39.63,71544.0,38.69,38.7095,38.6705,38.6803,71544.0
2024-06-21 13:35:00,39.63,39.64,39.61,39.62,101641.0,38.6803,38.69,38.6607,38.6705,101641.0
2024-06-21 13:40:00,39.62,39.64,39.61,39.62,65116.0,38.6705,38.69,38.6607,38.6705,65116.0
2024-06-21 13:45:00,39.62,39.62,39.6,39.62,72633.0,38.6705,38.6705,38.651,38.6705,72633.0
2024-06-21 13:50:00,39.62,39.66,39.6,39.65,154403.0,38.6705,38.7095,38.651,38.6998,154403.0
2024-06-21 13:55:00,39.66,39.66,39.61,39.61,164848.0,38.7095,38.7095,38.6607,38.6607,164848.0
2024-06-21 14:00:00,39.62,39.62,39.57,39.59,244378.0,38.6705,38.6705,38.6217,38.6412,244378.0
2024-06-21 14:05:00,39.59,39.6,39.52,39.55,362037.0,38.6412,38.651,38.5729,38.6022,362037.0
2024-06-21 14:10:00,39.56,39.58,39.55,39.58,184447.0,38.6119,38.6315,38.6022,38.6315,184447.0
2024-06-21 14:15:00,39.58,39.62,39.57,39.62,158750.0,38.6315,38.6705,38.6217,38.6705,158750.0
2024-06-21 14:20:00,39.62,39.64,39.59,39.62,147327.0,38.6705,38.69,38.6412,38.6705,147327.0
2024-06-21 14:25:00,39.62,39.66,39.62,39.64,113875.0,38.6705,38.7095,38.6705,38.69,113875.0
2024-06-21 14:30:00,39.64,39.64,39.56,39.58,106982.0,38.69,38.69,38.6119,38.6315,106982.0
2024-06-21 14:35:00,39.58,39.61,39.57,39.59,207007.0,38.6315,38.6607,38.6217,38.6412,207007.0
2024-06-21 14:40:00,39.6,39.61,39.58,39.59,214488.0,38.651,38.6607,38.6315,38.6412,214488.0
2024-06-21 14:45:00,39.59,39.63,39.59,39.59,104019.0,38.6412,38.6803,38.6412,38.6412,104019.0
2024-06-21 14:50:00,39.59,39.6,39.56,39.58,216546.0,38.6412,38.651,38.6119,38.6315,216546.0
2024-06-21 14:55:00,39.58,39.59,39.55,39.55,220140.0,38.6315,38.6412,38.6022,38.6022,220140.0
2024-06-21 15:00:00,39.55,39.61,39.55,39.58,211592.0,38.6022,38.6607,38.6022,38.6315,211592.0
2024-06-21 15:05:00,39.59,39.6,39.55,39.55,237488.0,38.6412,38.651,38.6022,38.6022,237488.0
2024-06-21 15:10:00,39.55,39.56,39.51,39.52,298785.0,38.6022,38.6119,38.5631,38.5729,298785.0
2024-06-21 15:15:00,39.52,39.56,39.51,39.52,280551.0,38.5729,38.6119,38.5631,38.5729,280551.0
2024-06-21 15:20:00,39.52,39.54,39.49,39.51,291414.0,38.5729,38.5924,38.5436,38.5631,291414.0
2024-06-21 15:25:00,39.51,39.51,39.45,39.47,364947.0,38.5631,38.5631,38.5046,38.5241,364947.0
2024-06-21 15:30:00,39.47,39.47,39.42,39.45,396636.0,38.5241,38.5241,38.4753,38.5046,396636.0
2024-06-21 15:35:00,39.45,39.49,39.43,39.47,390450.0,38.5046,38.5436,38.485,38.5241,390450.0
2024-06-21 15:40:00,39.48,39.48,39.4,39.41,521847.0,38.5338,38.5338,38.4558,38.4655,521847.0
2024-06-21 15:45:00,39.41,39.44,39.37,39.4,824901.0,38.4655,38.4948,38.4265,38.4558,824901.0
2024-06-21 15:50:00,39.4,39.51,39.39,39.48,1418441.0,38.4558,38.5631,38.446,38.5338,1418441.0
2024-06-21 15:55:00,39.48,39.5,39.41,39.46,3302723.0,38.5338,38.5534,38.4655,38.5143,3302723.0
2024-06-24 09:30:00,39.77,39.9,39.65,39.7,931326.0,38.8169,38.9438,38.6998,38.7486,931326.0
2024-06-24 09:35:00,39.69,39.9,39.68,39.88,284167.0,38.7388,38.9438,38.7291,38.9243,284167.0
2024-06-24 09:40:00,39.88,39.92,39.83,39.84,354542.0,38.9243,38.9633,38.8755,38.8852,354542.0
2024-06-24 09:45:00,39.85,39.9,39.8,39.88,392841.0,38.895,38.9438,38.8462,38.9243,392841.0
2024-06-24 09:50:00,39.88,39.94,39.86,39.91,202094.0,38.9243,38.9828,38.9047,38.9535,202094.0
2024-06-24 09:55:00,39.91,39.99,39.91,39.97,616996.0,38.9535,39.0316,38.9535,39.0121,616996.0
2024-06-24 10:00:00,39.97,39.99,39.92,39.94,306671.0,39.0121,39.0316,38.9633,38.9828,306671.0
2024-06-24 10:05:00,39.94,40.02,39.93,40.02,502581.0,38.9828,39.0609,38.9731,39.0609,502581.0
2024-06-24 10:10:00,40.02,40.11,40.01,40.08,468698.0,39.0609,39.1488,39.0511,39.1195,468698.0
2024-06-24 10:15:00,40.09,40.12,40.06,40.09,301432.0,39.1292,39.1585,39.0999,39.1292,301432.0
2024-06-24 10:20:00,40.09,40.2,40.09,40.19,340776.0,39.1292,39.2366,39.1292,39.2268,340776.0
2024-06-24 10:25:00,40.19,40.2,40.16,40.19,365359.0,39.2268,39.2366,39.1976,39.2268,365359.0
2024-06-24 10:30:00,40.19,40.23,40.17,40.2,521085.0,39.2268,39.2659,39.2073,39.2366,521085.0
2024-06-24 10:35:00,40.19,40.2,40.14,40.14,284742.0,39.2268,39.2366,39.178,39.178,284742.0
2024-06-24 10:40:00,40.14,40.24,40.12,40.21,381392.0,39.178,39.2756,39.1585,39.2464,381392.0
2024-06-24 10:45:00,40.21,40.34,40.19,40.26,382255.0,39.2464,39.3732,39.2268,39.2952,382255.0
2024-06-24 10:50:00,40.26,40.27,40.19,40.21,165054.0,39.2952,39.3049,39.2268,39.2464,165054.0
2024-06-24 10:55:00,40.22,40.22,40.19,40.22,151001.0,39.2561,39.2561,39.2268,39.2561,151001.0
2024-06-24 11:00:00,40.22,40.24,40.17,40.18,144438.0,39.2561,39.2756,39.2073,39.2171,144438.0
2024-06-24 11:05:00,40.18,40.21,40.14,40.21,175969.0,39.2171,39.2464,39.178,39.2464,175969.0
2024-06-24 11:10:00,40.22,40.24,40.2,40.21,92383.0,39.2561,39.2756,39.2366,39.2464,92383.0
2024-06-24 11:15:00,40.22,40.24,40.17,40.22,114852.0,39.2561,39.2756,39.2073,39.2561,114852.0
2024-06-24 11:20:00,40.22,40.24,40.17,40.23,216950.0,39.2561,39.2756,39.2073,39.2659,216950.0
2024-06-24 11:25:00,40.22,40.26,40.22,40.24,210661.0,39.2561,39.2952,39.2561,39.2756,210661.0
2024-06-24 11:30:00,40.23,40.27,40.21,40.22,119786.0,39.2659,39.3049,39.2464,39.2561,119786.0
2024-06-24 11:35:00,40.22,40.22,40.16,40.16,105979.0,39.2561,39.2561,39.1976,39.1976,105979.0
2024-06-24 11:40:00,40.16,40.17,40.12,40.14,88925.0,39.1976,39.2073,39.1585,39.178,88925.0
2024-06-24 11:45:00,40.13,40.15,40.13,40.14,60188.0,39.1683,39.1878,39.1683,39.178,60188.0
2024-06-24 11:50:00,40.14,40.19,40.11,40.19,105963.0,39.178,39.2268,39.1488,39.2268,105963.0
2024-06-24 11:55:00,40.19,40.22,40.16,40.2,134980.0,39.2268,39.2561,39.1976,39.2366,134980.0
2024-06-24 12:00:00,40.19,40.22,40.19,40.21,72160.0,39.2268,39.2561,39.2268,39.2464,72160.0
2024-06-24 12:05:00,40.2,40.22,40.19,40.21,113692.0,39.2366,39.2561,39.2268,39.2464,113692.0
2024-06-24 12:10:00,40.22,40.28,40.21,40.28,149048.0,39.2561,39.3147,39.2464,39.3147,149048.0
2024-06-24 12:15:00,40.27,40.3,40.26,40.29,103795.0,39.3049,39.3342,39.2952,39.3244,103795.0
2024-06-24 12:20:00,40.29,40.32,40.28,40.3,215253.0,39.3244,39.3537,39.3147,39.3342,215253.0
2024-06-24 12:25:00,40.31,40.32,40.23,40.23,146659.0,39.344,39.3537,39.2659,39.2659,146659.0
2024-06-24 12:30:00,40.23,40.26,40.21,40.21,98102.0,39.2659,39.2952,39.2464,39.2464,98102.0
2024-06-24 12:35:00,40.21,40.22,40.19,40.21,146883.0,39.2464,39.2561,39.2268,39.2464,146883.0
2024-06-24 12:40:00,40.21,40.22,40.2,40.22,45596.0,39.2464,39.2561,39.2366,39.2561,45596.0
2024-06-24 12:45:00,40.21,40.24,40.2,40.21,156298.0,39.2464,39.2756,39.2366,39.2464,156298.0
2024-06-24 12:50:00,40.21,40.23,40.2,40.21,152501.0,39.2464,39.2659,39.2366,39.2464,152501.0
2024-06-24 12:55:00,40.2,40.23,40.16,40.19,162282.0,39.2366,39.2659,39.1976,39.2268,162282.0
2024-06-24 13:00:00,40.18,40.19,40.14,40.18,171122.0,39.2171,39.2268,39.178,39.2171,171122.0
2024-06-24 13:05:00,40.16,40.18,40.09,40.13,204023.0,39.1976,39.2171,39.1292,39.1683,204023.0
2024-06-24 13:10:00,40.13,40.15,40.11,40.12,106119.0,39.1683,39.1878,39.1488,39.1585,106119.0
2024-06-24 13:15:00,40.12,40.13,40.1,40.13,87270.0,39.1585,39.1683,39.139,39.1683,87270.0
2024-06-24 13:20:00,40.13,40.15,40.12,40.14,100411.0,39.1683,39.1878,39.1585,39.178,100411.0
2024-06-24 13:25:00,40.13,40.22,40.13,40.19,115191.0,39.1683,39.2561,39.1683,39.2268,115191.0
2024-06-24 13:30:00,40.19,40.19,40.14,40.15,139880.0,39.2268,39.2268,39.178,39.1878,139880.0
2024-06-24 13:35:00,40.15,40.2,40.14,40.2,131966.0,39.1878,39.2366,39.178,39.2366,131966.0
2024-06-24 13:40:00,40.2,40.2,40.18,40.19,81017.0,39.2366,39.2366,39.2171,39.2268,81017.0
2024-06-24 13:45:00,40.19,40.19,40.13,40.13,112137.0,39.2268,39.2268,39.1683,39.1683,112137.0
2024-06-24 13:50:00,40.13,40.16,40.12,40.14,145174.0,39.1683,39.1976,39.1585,39.178,145174.0
2024-06-24 13:55:00,40.15,40.16,40.13,40.15,140226.0,39.1878,39.1976,39.1683,39.1878,140226.0
2024-06-24 14:00:00,40.15,40.15,40.12,40.15,93155.0,39.1878,39.1878,39.1585,39.1878,93155.0
2024-06-24 14:05:00,40.15,40.17,40.14,40.15,178543.0,39.1878,39.2073,39.178,39.1878,178543.0
2024-06-24 14:10:00,40.15,40.18,40.15,40.16,149715.0,39.1878,39.2171,39.1878,39.1976,149715.0
2024-06-24 14:15:00,40.16,40.18,40.15,40.16,177424.0,39.1976,39.2171,39.1878,39.1976,177424.0
2024-06-24 14:20:00,40.16,40.18,40.14,40.17,227375.0,39.1976,39.2171,39.178,39.2073,227375.0
2024-06-24 14:25:00,40.17,40.17,40.13,40.15,174625.0,39.2073,39.2073,39.1683,39.1878,174625.0
2024-06-24 14:30:00,40.15,40.17,40.14,40.16,195458.0,39.1878,39.2073,39.178,39.1976,195458.0
2024-06-24 14:35:00,40.16,40.18,40.14,40.15,89467.0,39.1976,39.2171,39.178,39.1878,89467.0
2024-06-24 14:40:00,40.15,40.18,40.11,40.13,186679.0,39.1878,39.2171,39.1488,39.1683,186679.0
2024-06-24 14:45:00,40.13,40.14,40.12,40.13,76155.0,39.1683,39.178,39.1585,39.1683,76155.0
2024-06-24 14:50:00,40.13,40.16,40.12,40.15,158530.0,39.1683,39.1976,39.1585,39.1878,158530.0
2024-06-24 14:55:00,40.16,40.16,40.13,40.14,69307.0,39.1976,39.1976,39.1683,39.178,69307.0
2024-06-24 15:00:00,40.14,40.2,40.09,40.09,483977.0,39.178,39.2366,39.1292,39.1292,483977.0
2024-06-24 15:05:00,40.1,40.18,40.09,40.17,210629.0,39.139,39.2171,39.1292,39.2073,210629.0
2024-06-24 15:10:00,40.16,40.19,40.14,40.15,167443.0,39.1976,39.2268,39.178,39.1878,167443.0
2024-06-24 15:15:00,40.14,40.15,40.1,40.12,178148.0,39.178,39.1878,39.139,39.1585,178148.0
2024-06-24 15:20:00,40.12,40.12,40.08,40.1,342227.0,39.1585,39.1585,39.1195,39.139,342227.0
2024-06-24 15:25:00,40.1,40.11,40.06,40.08,219875.0,39.139,39.1488,39.0999,39.1195,219875.0
2024-06-24 15:30:00,40.08,40.11,40.07,40.09,225182.0,39.1195,39.1488,39.1097,39.1292,225182.0
2024-06-24 15:35:00,40.1,40.11,40.07,40.09,213846.0,39.139,39.1488,39.1097,39.1292,213846.0
2024-06-24 15:40:00,40.09,40.13,40.08,40.11,357151.0,39.1292,39.1683,39.1195,39.1488,357151.0
2024-06-24 15:45:00,40.11,40.13,40.07,40.1,957963.0,39.1488,39.1683,39.1097,39.139,957963.0
2024-06-24 15:50:00,40.09,40.11,40.03,40.05,700391.0,39.1292,39.1488,39.0707,39.0902,700391.0
2024-06-24 15:55:00,40.05,40.09,40.01,40.02,2180676.0,39.0902,39.1292,39.0511,39.0609,2180676.0
2024-06-25 09:30:00,39.78,40.01,39.68,40.0,1338257.0,38.8267,39.0511,38.7291,39.0414,1338257.0
2024-06-25 09:35:00,39.99,40.05,39.9,40.0,569120.0,39.0316,39.0902,38.9438,39.0414,569120.0
2024-06-25 09:40:00,40.0,40.07,39.95,40.04,351584.0,39.0414,39.1097,38.9926,39.0804,351584.0
2024-06-25 09:45:00,40.04,40.04,39.86,39.91,344865.0,39.0804,39.0804,38.9047,38.9535,344865.0
2024-06-25 09:50:00,39.91,39.96,39.87,39.88,196498.0,38.9535,39.0023,38.9145,38.9243,196498.0
2024-06-25 09:55:00,39.88,39.89,39.78,39.82,453975.0,38.9243,38.934,38.8267,38.8657,453975.0
2024-06-25 10:00:00,39.82,39.86,39.73,39.76,392891.0,38.8657,38.9047,38.7779,38.8071,392891.0
2024-06-25 10:05:00,39.77,39.78,39.71,39.72,318681.0,38.8169,38.8267,38.7583,38.7681,318681.0
2024-06-25 10:10:00,39.72,39.78,39.71,39.77,213423.0,38.7681,38.8267,38.7583,38.8169,213423.0
2024-06-25 10:15:00,39.77,39.82,39.76,39.8,283130.0,38.8169,38.8657,38.8071,38.8462,283130.0
2024-06-25 10:20:00,39.8,39.82,39.75,39.77,199827.0,38.8462,38.8657,38.7974,38.8169,199827.0
2024-06-25 10:25:00,39.76,39.77,39.73,39.75,263680.0,38.8071,38.8169,38.7779,38.7974,263680.0
2024-06-25 10:30:00,39.75,39.76,39.6,39.66,637831.0,38.7974,38.8071,38.651,38.7095,637831.0
2024-06-25 10:35:00,39.66,39.69,39.63,39.66,378650.0,38.7095,38.7388,38.6803,38.7095,378650.0
2024-06-25 10:40:00,39.66,39.67,39.59,39.62,219449.0,38.7095,38.7193,38.6412,38.6705,219449.0
2024-06-25 10:45:00,39.61,39.62,39.55,39.59,270623.0,38.6607,38.6705,38.6022,38.6412,270623.0
2024-06-25 10:50:00,39.59,39.68,39.58,39.66,193064.0,38.6412,38.7291,38.6315,38.7095,193064.0
2024-06-25 10:55:00,39.66,39.68,39.65,39.66,223106.0,38.7095,38.7291,38.6998,38.7095,223106.0
2024-06-25 11:00:00,39.66,39.67,39.54,39.62,272693.0,38.7095,38.7193,38.5924,38.6705,272693.0
2024-06-25 11:05:00,39.61,39.63,39.58,39.62,135892.0,38.6607,38.6803,38.6315,38.6705,135892.0
2024-06-25 11:10:00,39.62,39.63,39.59,39.59,124546.0,38.6705,38.6803,38.6412,38.6412,124546.0
2024-06-25 11:15:00,39.59,39.62,39.55,39.61,178485.0,38.6412,38.6705,38.6022,38.6607,178485.0
2024-06-25 11:20:00,39.61,39.63,39.56,39.57,176395.0,38.6607,38.6803,38.6119,38.6217,176395.0
2024-06-25 11:25:00,39.57,39.61,39.56,39.58,156000.0,38.6217,38.6607,38.6119,38.6315,156000.0
2024-06-25 11:30:00,39.58,39.68,39.57,39.68,171400.0,38.6315,38.7291,38.6217,38.7291,171400.0
2024-06-25 11:35:00,39.68,39.68,39.65,39.66,243374.0,38.7291,38.7291,38.6998,38.7095,243374.0
2024-06-25 11:40:00,39.67,39.69,39.66,39.68,215663.0,38.7193,38.7388,38.7095,38.7291,215663.0
2024-06-25 11:45:00,39.68,39.69,39.65,39.66,133149.0,38.7291,38.7388,38.6998,38.7095,133149.0
2024-06-25 11:50:00,39.66,39.66,39.63,39.64,183218.0,38.7095,38.7095,38.6803,38.69,183218.0
2024-06-25 11:55:00,39.64,39.65,39.61,39.62,158807.0,38.69,38.6998,38.6607,38.6705,158807.0
2024-06-25 12:00:00,39.62,39.62,39.57,39.59,78285.0,38.6705,38.6705,38.6217,38.6412,78285.0
2024-06-25 12:05:00,39.59,39.61,39.57,39.61,111691.0,38.6412,38.6607,38.6217,38.6607,111691.0
2024-06-25 12:10:00,39.61,39.62,39.6,39.62,105079.0,38.6607,38.6705,38.651,38.6705,105079.0
2024-06-25 12:15:00,39.62,39.62,39.56,39.57,134917.0,38.6705,38.6705,38.6119,38.6217,134917.0
2024-06-25 12:20:00,39.57,39.59,39.54,39.59,285667.0,38.6217,38.6412,38.5924,38.6412,285667.0
2024-06-25 12:25:00,39.59,39.6,39.55,39.55,129795.0,38.6412,38.651,38.6022,38.6022,129795.0
2024-06-25 12:30:00,39.55,39.55,39.46,39.47,462808.0,38.6022,38.6022,38.5143,38.5241,462808.0
2024-06-25 12:35:00,39.46,39.52,39.45,39.52,115581.0,38.5143,38.5729,38.5046,38.5729,115581.0
2024-06-25 12:40:00,39.52,39.53,39.46,39.48,181372.0,38.5729,38.5827,38.5143,38.5338,181372.0
2024-06-25 12:45:00,39.48,39.51,39.45,39.51,193038.0,38.5338,38.5631,38.5046,38.5631,193038.0
2024-06-25 12:50:00,39.51,39.52,39.48,39.51,105070.0,38.5631,38.5729,38.5338,38.5631,105070.0
2024-06-25 12:55:00,39.52,39.57,39.51,39.56,110015.0,38.5729,38.6217,38.5631,38.6119,110015.0
2024-06-25 13:00:00,39.55,39.58,39.55,39.56,101531.0,38.6022,38.6315,38.6022,38.6119,101531.0
2024-06-25 13:05:00,39.57,39.6,39.55,39.59,99394.0,38.6217,38.651,38.6022,38.6412,99394.0
2024-06-25 13:10:00,39.59,39.61,39.59,39.61,182188.0,38.6412,38.6607,38.6412,38.6607,182188.0
2024-06-25 13:15:00,39.61,39.61,39.58,39.59,118584.0,38.6607,38.6607,38.6315,38.6412,118584.0
2024-06-25 13:20:00,39.59,39.62,39.58,39.62,95576.0,38.6412,38.6705,38.6315,38.6705,95576.0
2024-06-25 13:25:00,39.62,39.62,39.58,39.58,143728.0,38.6705,38.6705,38.6315,38.6315,143728.0
2024-06-25 13:30:00,39.59,39.6,39.57,39.58,140548.0,38.6412,38.651,38.6217,38.6315,140548.0
2024-06-25 13:35:00,39.58,39.58,39.53,39.54,174611.0,38.6315,38.6315,38.5827,38.5924,174611.0
2024-06-25 13:40:00,39.54,39.54,39.52,39.53,167516.0,38.5924,38.5924,38.5729,38.5827,167516.0
2024-06-25 13:45:00,39.52,39.54,39.51,39.52,94456.0,38.5729,38.5924,38.5631,38.5729,94456.0
2024-06-25 13:50:00,39.52,39.53,39.5,39.51,112758.0,38.5729,38.5827,38.5534,38.5631,112758.0
2024-06-25 13:55:00,39.5,39.52,39.5,39.51,112700.0,38.5534,38.5729,38.5534,38.5631,112700.0
2024-06-25 14:00:00,39.51,39.52,39.48,39.52,150906.0,38.5631,38.5729,38.5338,38.5729,150906.0
2024-06-25 14:05:00,39.51,39.53,39.5,39.52,88095.0,38.5631,38.5827,38.5534,38.5729,88095.0
2024-06-25 14:10:00,39.52,39.55,39.51,39.52,89964.0,38.5729,38.6022,38.5631,38.5729,89964.0
2024-06-25 14:15:00,39.52,39.54,39.5,39.52,137494.0,38.5729,38.5924,38.5534,38.5729,137494.0
2024-06-25 14:20:00,39.51,39.52,39.5,39.52,95438.0,38.5631,38.5729,38.5534,38.5729,95438.0
2024-06-25 14:25:00,39.52,39.55,39.51,39.55,177526.0,38.5729,38.6022,38.5631,38.6022,177526.0
2024-06-25 14:30:00,39.54,39.55,39.5,39.5,145025.0,38.5924,38.6022,38.5534,38.5534,145025.0
2024-06-25 14:35:00,39.5,39.51,39.48,39.5,94883.0,38.5534,38.5631,38.5338,38.5534,94883.0
2024-06-25 14:40:00,39.5,39.5,39.46,39.48,170577.0,38.5534,38.5534,38.5143,38.5338,170577.0
2024-06-25 14:45:00,39.47,39.48,39.43,39.46,176193.0,38.5241,38.5338,38.485,38.5143,176193.0
2024-06-25 14:50:00,39.46,39.48,39.43,39.43,138849.0,38.5143,38.5338,38.485,38.485,138849.0
2024-06-25 14:55:00,39.44,39.45,39.42,39.43,154963.0,38.4948,38.5046,38.4753,38.485,154963.0
2024-06-25 15:00:00,39.43,39.44,39.4,39.43,273113.0,38.485,38.4948,38.4558,38.485,273113.0
2024-06-25 15:05:00,39.42,39.43,39.41,39.41,187266.0,38.4753,38.485,38.4655,38.4655,187266.0
2024-06-25 15:10:00,39.41,39.42,39.4,39.41,176721.0,38.4655,38.4753,38.4558,38.4655,176721.0
2024-06-25 15:15:00,39.41,39.46,39.4,39.44,413204.0,38.4655,38.5143,38.4558,38.4948,413204.0
2024-06-25 15:20:00,39.43,39.46,39.42,39.46,215818.0,38.485,38.5143,38.4753,38.5143,215818.0
2024-06-25 15:25:00,39.44,39.45,39.42,39.44,219480.0,38.4948,38.5046,38.4753,38.4948,219480.0
2024-06-25 15:30:00,39.44,39.44,39.41,39.43,166070.0,38.4948,38.4948,38.4655,38.485,166070.0
2024-06-25 15:35:00,39.43,39.43,39.4,39.41,452087.0,38.485,38.485,38.4558,38.4655,452087.0
2024-06-25 15:40:00,39.41,39.41,39.37,39.41,445479.0,38.4655,38.4655,38.4265,38.4655,445479.0
2024-06-25 15:45:00,39.41,39.42,39.35,39.39,398605.0,38.4655,38.4753,38.407,38.446,398605.0
2024-06-25 15:50:00,39.39,39.45,39.37,39.39,1019274.0,38.446,38.5046,38.4265,38.446,1019274.0
2024-06-25 15:55:00,39.39,39.43,39.38,39.38,2122981.0,38.446,38.485,38.4362,38.4362,2122981.0
2024-06-26 09:30:00,39.16,39.27,39.13,39.23,1248378.0,38.2215,38.3289,38.1922,38.2898,1248378.0
2024-06-26 09:35:00,39.23,39.35,39.2,39.26,698861.0,38.2898,38.407,38.2606,38.3191,698861.0
2024-06-26 09:40:00,39.26,39.35,39.24,39.27,415802.0,38.3191,38.407,38.2996,38.3289,415802.0
2024-06-26 09:45:00,39.27,39.27,39.11,39.16,288933.0,38.3289,38.3289,38.1727,38.2215,288933.0
2024-06-26 09:50:00,39.16,39.17,39.05,39.07,299928.0,38.2215,38.2313,38.1142,38.1337,299928.0
2024-06-26 09:55:00,39.06,39.09,39.0,39.03,445132.0,38.1239,38.1532,38.0654,38.0946,445132.0
2024-06-26 10:00:00,39.04,39.06,39.01,39.03,338562.0,38.1044,38.1239,38.0751,38.0946,338562.0
2024-06-26 10:05:00,39.03,39.06,38.98,39.0,441518.0,38.0946,38.1239,38.0458,38.0654,441518.0
2024-06-26 10:10:00,38.99,39.04,38.99,39.0,260852.0,38.0556,38.1044,38.0556,38.0654,260852.0
2024-06-26 10:15:00,39.0,39.0,38.93,38.98,383952.0,38.0654,38.0654,37.997,38.0458,383952.0
2024-06-26 10:20:00,38.98,39.01,38.94,38.95,284946.0,38.0458,38.0751,38.0068,38.0166,284946.0
2024-06-26 10:25:00,38.96,38.98,38.88,38.96,420372.0,38.0263,38.0458,37.9482,38.0263,420372.0
2024-06-26 10:30:00,38.95,38.99,38.94,38.96,267985.0,38.0166,38.0556,38.0068,38.0263,267985.0
2024-06-26 10:35:00,38.96,38.96,38.89,38.9,243751.0,38.0263,38.0263,37.958,37.9677,243751.0
2024-06-26 10:40:00,38.91,38.91,38.88,38.88,419848.0,37.9775,37.9775,37.9482,37.9482,419848.0
2024-06-26 10:45:00,38.88,38.95,38.86,38.93,454886.0,37.9482,38.0166,37.9287,37.997,454886.0
2024-06-26 10:50:00,38.94,38.96,38.92,38.94,595673.0,38.0068,38.0263,37.9873,38.0068,595673.0
2024-06-26 10:55:00,38.94,38.95,38.9,38.93,1240427.0,38.0068,38.0166,37.9677,37.997,1240427.0
2024-06-26 11:00:00,38.93,38.96,38.88,38.9,656470.0,37.997,38.0263,37.9482,37.9677,656470.0
2024-06-26 11:05:00,38.9,38.91,38.87,38.89,346289.0,37.9677,37.9775,37.9385,37.958,346289.0
2024-06-26 11:10:00,38.89,38.92,38.86,38.88,346791.0,37.958,37.9873,37.9287,37.9482,346791.0
2024-06-26 11:15:00,38.89,38.91,38.88,38.89,198694.0,37.958,37.9775,37.9482,37.958,198694.0
2024-06-26 11:20:00,38.9,38.9,38.85,38.86,209163.0,37.9677,37.9677,37.9189,37.9287,209163.0
2024-06-26 11:25:00,38.86,38.91,38.85,38.89,387806.0,37.9287,37.9775,37.9189,37.958,387806.0
2024-06-26 11:30:00,38.89,38.9,38.87,38.87,217392.0,37.958,37.9677,37.9385,37.9385,217392.0
2024-06-26 11:35:00,38.88,38.89,38.83,38.84,176366.0,37.9482,37.958,37.8994,37.9092,176366.0
2024-06-26 11:40:00,38.84,38.85,38.78,38.82,279120.0,37.9092,37.9189,37.8506,37.8897,279120.0
2024-06-26 11:45:00,38.82,38.82,38.76,38.79,363840.0,37.8897,37.8897,37.8311,37.8604,363840.0
2024-06-26 11:50:00,38.79,38.86,38.78,38.86,309349.0,37.8604,37.9287,37.8506,37.9287,309349.0
2024-06-26 11:55:00,38.86,38.86,38.79,38.79,391423.0,37.9287,37.9287,37.8604,37.8604,391423.0
2024-06-26 12:00:00,38.8,38.8,38.73,38.74,445662.0,37.8701,37.8701,37.8018,37.8116,445662.0
2024-06-26 12:05:00,38.74,38.76,38.72,38.72,246438.0,37.8116,37.8311,37.7921,37.7921,246438.0
2024-06-26 12:10:00,38.73,38.73,38.69,38.72,273574.0,37.8018,37.8018,37.7628,37.7921,273574.0
2024-06-26 12:15:00,38.72,38.72,38.68,38.69,416303.0,37.7921,37.7921,37.753,37.7628,416303.0
2024-06-26 12:20:00,38.69,38.71,38.62,38.64,399010.0,37.7628,37.7823,37.6945,37.714,399010.0
2024-06-26 12:25:00,38.64,38.68,38.62,38.68,274312.0,37.714,37.753,37.6945,37.753,274312.0
2024-06-26 12:30:00,38.68,38.68,38.6,38.61,266222.0,37.753,37.753,37.6749,37.6847,266222.0
2024-06-26 12:35:00,38.6,38.61,38.54,38.6,506808.0,37.6749,37.6847,37.6164,37.6749,506808.0
2024-06-26 12:40:00,38.6,38.62,38.56,38.57,385216.0,37.6749,37.6945,37.6359,37.6457,385216.0
2024-06-26 12:45:00,38.57,38.58,38.55,38.55,504363.0,37.6457,37.6554,37.6261,37.6261,504363.0
2024-06-26 12:50:00,38.55,38.56,38.52,38.55,254470.0,37.6261,37.6359,37.5969,37.6261,254470.0
2024-06-26 12:55:00,38.55,38.56,38.53,38.53,291268.0,37.6261,37.6359,37.6066,37.6066,291268.0
2024-06-26 13:00:00,38.53,38.56,38.52,38.55,320276.0,37.6066,37.6359,37.5969,37.6261,320276.0
2024-06-26 13:05:00,38.55,38.56,38.5,38.53,283874.0,37.6261,37.6359,37.5773,37.6066,283874.0
2024-06-26 13:10:00,38.52,38.55,38.48,38.54,527508.0,37.5969,37.6261,37.5578,37.6164,527508.0
2024-06-26 13:15:00,38.55,38.56,38.52,38.52,154954.0,37.6261,37.6359,37.5969,37.5969,154954.0
2024-06-26 13:20:00,38.52,38.53,38.47,38.49,316471.0,37.5969,37.6066,37.5481,37.5676,316471.0
2024-06-26 13:25:00,38.5,38.5,38.48,38.5,175621.0,37.5773,37.5773,37.5578,37.5773,175621.0
2024-06-26 13:30:00,38.5,38.5,38.48,38.48,179707.0,37.5773,37.5773,37.5578,37.5578,179707.0
2024-06-26 13:35:00,38.48,38.53,38.48,38.51,393935.0,37.5578,37.6066,37.5578,37.5871,393935.0
2024-06-26 13:40:00,38.51,38.52,38.49,38.52,235156.0,37.5871,37.5969,37.5676,37.5969,235156.0
2024-06-26 13:45:00,38.51,38.52,38.49,38.51,221808.0,37.5871,37.5969,37.5676,37.5871,221808.0
2024-06-26 13:50:00,38.51,38.52,38.5,38.51,168568.0,37.5871,37.5969,37.5773,37.5871,168568.0
2024-06-26 13:55:00,38.51,38.67,38.5,38.66,589215.0,37.5871,37.7433,37.5773,37.7335,589215.0
2024-06-26 14:00:00,38.66,38.66,38.62,38.66,371406.0,37.7335,37.7335,37.6945,37.7335,371406.0
2024-06-26 14:05:00,38.65,38.66,38.64,38.65,271318.0,37.7237,37.7335,37.714,37.7237,271318.0
2024-06-26 14:10:00,38.64,38.67,38.63,38.66,360235.0,37.714,37.7433,37.7042,37.7335,360235.0
2024-06-26 14:15:00,38.66,38.67,38.64,38.65,94647.0,37.7335,37.7433,37.714,37.7237,94647.0
2024-06-26 14:20:00,38.64,38.67,38.64,38.66,364546.0,37.714,37.7433,37.714,37.7335,364546.0
2024-06-26 14:25:00,38.66,38.69,38.66,38.66,250404.0,37.7335,37.7628,37.7335,37.7335,250404.0
2024-06-26 14:30:00,38.66,38.7,38.66,38.66,248240.0,37.7335,37.7725,37.7335,37.7335,248240.0
2024-06-26 14:35:00,38.67,38.69,38.66,38.69,257343.0,37.7433,37.7628,37.7335,37.7628,257343.0
2024-06-26 14:40:00,38.69,38.75,38.68,38.73,266956.0,37.7628,37.8213,37.753,37.8018,266956.0
2024-06-26 14:45:00,38.73,38.82,38.73,38.82,379757.0,37.8018,37.8897,37.8018,37.8897,379757.0
2024-06-26 14:50:00,38.82,38.87,38.81,38.87,186747.0,37.8897,37.9385,37.8799,37.9385,186747.0
2024-06-26 14:55:00,38.86,38.88,38.85,38.87,249732.0,37.9287,37.9482,37.9189,37.9385,249732.0
2024-06-26 15:00:00,38.87,38.88,38.83,38.84,204931.0,37.9385,37.9482,37.8994,37.9092,204931.0
2024-06-26 15:05:00,38.85,38.88,38.84,38.87,216832.0,37.9189,37.9482,37.9092,37.9385,216832.0
2024-06-26 15:10:00,38.87,38.94,38.86,38.93,162992.0,37.9385,38.0068,37.9287,37.997,162992.0
2024-06-26 15:15:00,38.92,38.96,38.92,38.95,489690.0,37.9873,38.0263,37.9873,38.0166,489690.0
2024-06-26 15:20:00,38.95,38.97,38.91,38.96,192811.0,38.0166,38.0361,37.9775,38.0263,192811.0
2024-06-26 15:25:00,38.97,38.98,38.95,38.96,243102.0,38.0361,38.0458,38.0166,38.0263,243102.0
2024-06-26 15:30:00,38.95,38.96,38.94,38.95,216411.0,38.0166,38.0263,38.0068,38.0166,216411.0
2024-06-26 15:35:00,38.95,38.95,38.92,38.93,410995.0,38.0166,38.0166,37.9873,37.997,410995.0
2024-06-26 15:40:00,38.93,38.94,38.9,38.92,313701.0,37.997,38.0068,37.9677,37.9873,313701.0
2024-06-26 15:45:00,38.92,38.92,38.89,38.9,521281.0,37.9873,37.9873,37.958,37.9677,521281.0
2024-06-26 15:50:00,38.91,39.02,38.9,39.02,995673.0,37.9775,38.0849,37.9677,38.0849,995673.0
2024-06-26 15:55:00,39.02,39.08,38.99,39.0,1926429.0,38.0849,38.1434,38.0556,38.0654,1926429.0
2024-06-27 09:30:00,38.7,38.71,38.36,38.37,1640205.0,37.7725,37.7823,37.4407,37.4505,1640205.0
2024-06-27 09:35:00,38.37,38.5,38.33,38.5,1014098.0,37.4505,37.5773,37.4114,37.5773,1014098.0
2024-06-27 09:40:00,38.5,38.7,38.48,38.68,968798.0,37.5773,37.7725,37.5578,37.753,968798.0
2024-06-27 09:45:00,38.69,38.83,38.63,38.78,672374.0,37.7628,37.8994,37.7042,37.8506,672374.0
2024-06-27 09:50:00,38.77,38.81,38.67,38.68,436285.0,37.8409,37.8799,37.7433,37.753,436285.0
2024-06-27 09:55:00,38.68,38.69,38.61,38.62,577336.0,37.753,37.7628,37.6847,37.6945,577336.0
2024-06-27 10:00:00,38.62,38.73,38.6,38.72,1304039.0,37.6945,37.8018,37.6749,37.7921,1304039.0
2024-06-27 10:05:00,38.73,38.84,38.7,38.84,334688.0,37.8018,37.9092,37.7725,37.9092,334688.0
2024-06-27 10:10:00,38.84,38.84,38.78,38.83,307837.0,37.9092,37.9092,37.8506,37.8994,307837.0
2024-06-27 10:15:00,38.83,38.83,38.76,38.83,343842.0,37.8994,37.8994,37.8311,37.8994,343842.0
2024-06-27 10:20:00,38.83,38.84,38.79,38.84,341458.0,37.8994,37.9092,37.8604,37.9092,341458.0
2024-06-27 10:25:00,38.84,38.84,38.8,38.84,351779.0,37.9092,37.9092,37.8701,37.9092,351779.0
2024-06-27 10:30:00,38.84,38.94,38.83,38.93,541530.0,37.9092,38.0068,37.8994,37.997,541530.0
2024-06-27 10:35:00,38.93,38.99,38.92,38.97,295715.0,37.997,38.0556,37.9873,38.0361,295715.0
2024-06-27 10:40:00,38.97,38.97,38.92,38.96,206867.0,38.0361,38.0361,37.9873,38.0263,206867.0
2024-06-27 10:45:00,38.96,38.99,38.9,38.94,503145.0,38.0263,38.0556,37.9677,38.0068,503145.0
2024-06-27 10:50:00,38.94,38.96,38.86,38.87,145401.0,38.0068,38.0263,37.9287,37.9385,145401.0
2024-06-27 10:55:00,38.87,38.89,38.83,38.88,516323.0,37.9385,37.958,37.8994,37.9482,516323.0
2024-06-27 11:00:00,38.87,38.9,38.85,38.87,245943.0,37.9385,37.9677,37.9189,37.9385,245943.0
2024-06-27 11:05:00,38.87,38.9,38.86,38.9,129241.0,37.9385,37.9677,37.9287,37.9677,129241.0
2024-06-27 11:10:00,38.9,38.91,38.89,38.9,134411.0,37.9677,37.9775,37.958,37.9677,134411.0
2024-06-27 11:15:00,38.89,39.04,38.89,39.02,335204.0,37.958,38.1044,37.958,38.0849,335204.0
2024-06-27 11:20:00,39.03,39.04,38.98,38.98,192707.0,38.0946,38.1044,38.0458,38.0458,192707.0
2024-06-27 11:25:00,38.98,39.01,38.93,38.97,149168.0,38.0458,38.0751,37.997,38.0361,149168.0
2024-06-27 11:30:00,38.97,39.05,38.97,39.03,175411.0,38.0361,38.1142,38.0361,38.0946,175411.0
2024-06-27 11:35:00,39.04,39.1,39.03,39.06,137505.0,38.1044,38.163,38.0946,38.1239,137505.0
2024-06-27 11:40:00,39.05,39.08,39.05,39.08,87038.0,38.1142,38.1434,38.1142,38.1434,87038.0
2024-06-27 11:45:00,39.07,39.13,39.06,39.12,177266.0,38.1337,38.1922,38.1239,38.1825,177266.0
2024-06-27 11:50:00,39.13,39.15,39.1,39.11,138368.0,38.1922,38.2118,38.163,38.1727,138368.0
2024-06-27 11:55:00,39.11,39.11,39.08,39.09,113057.0,38.1727,38.1727,38.1434,38.1532,113057.0
2024-06-27 12:00:00,39.09,39.1,39.02,39.02,165479.0,38.1532,38.163,38.0849,38.0849,165479.0
2024-06-27 12:05:00,39.02,39.03,38.96,38.97,102725.0,38.0849,38.0946,38.0263,38.0361,102725.0
2024-06-27 12:10:00,38.97,39.01,38.94,39.01,182629.0,38.0361,38.0751,38.0068,38.0751,182629.0
2024-06-27 12:15:00,39.01,39.08,39.0,39.08,136033.0,38.0751,38.1434,38.0654,38.1434,136033.0
2024-06-27 12:20:00,39.08,39.15,39.07,39.15,152868.0,38.1434,38.2118,38.1337,38.2118,152868.0
2024-06-27 12:25:00,39.15,39.17,39.09,39.1,188067.0,38.2118,38.2313,38.1532,38.163,188067.0
2024-06-27 12:30:00,39.1,39.1,39.07,39.08,85577.0,38.163,38.163,38.1337,38.1434,85577.0
2024-06-27 12:35:00,39.08,39.08,39.01,39.04,179213.0,38.1434,38.1434,38.0751,38.1044,179213.0
2024-06-27 12:40:00,39.04,39.08,39.03,39.05,136017.0,38.1044,38.1434,38.0946,38.1142,136017.0
2024-06-27 12:45:00,39.05,39.08,39.04,39.07,75015.0,38.1142,38.1434,38.1044,38.1337,75015.0
2024-06-27 12:50:00,39.07,39.08,39.04,39.07,91410.0,38.1337,38.1434,38.1044,38.1337,91410.0
2024-06-27 12:55:00,39.07,39.08,39.04,39.05,109120.0,38.1337,38.1434,38.1044,38.1142,109120.0
2024-06-27 13:00:00,39.05,39.1,39.04,39.07,86653.0,38.1142,38.163,38.1044,38.1337,86653.0
2024-06-27 13:05:00,39.07,39.09,39.06,39.06,67965.0,38.1337,38.1532,38.1239,38.1239,67965.0
2024-06-27 13:10:00,39.07,39.09,39.05,39.08,81260.0,38.1337,38.1532,38.1142,38.1434,81260.0
2024-06-27 13:15:00,39.08,39.09,39.07,39.08,68865.0,38.1434,38.1532,38.1337,38.1434,68865.0
2024-06-27 13:20:00,39.08,39.12,39.07,39.12,49368.0,38.1434,38.1825,38.1337,38.1825,49368.0
2024-06-27 13:25:00,39.12,39.14,39.11,39.13,160156.0,38.1825,38.202,38.1727,38.1922,160156.0
2024-06-27 13:30:00,39.12,39.13,39.08,39.08,186568.0,38.1825,38.1922,38.1434,38.1434,186568.0
2024-06-27 13:35:00,39.09,39.09,39.06,39.06,95913.0,38.1532,38.1532,38.1239,38.1239,95913.0
2024-06-27 13:40:00,39.07,39.08,39.04,39.05,78836.0,38.1337,38.1434,38.1044,38.1142,78836.0
2024-06-27 13:45:00,39.05,39.06,39.03,39.03,68169.0,38.1142,38.1239,38.0946,38.0946,68169.0
2024-06-27 13:50:00,39.03,39.05,39.0,39.05,166758.0,38.0946,38.1142,38.0654,38.1142,166758.0
2024-06-27 13:55:00,39.05,39.08,39.03,39.08,69336.0,38.1142,38.1434,38.0946,38.1434,69336.0
2024-06-27 14:00:00,39.08,39.09,39.01,39.06,198373.0,38.1434,38.1532,38.0751,38.1239,198373.0
2024-06-27 14:05:00,39.05,39.07,39.02,39.05,118939.0,38.1142,38.1337,38.0849,38.1142,118939.0
2024-06-27 14:10:00,39.05,39.07,39.01,39.03,132097.0,38.1142,38.1337,38.0751,38.0946,132097.0
2024-06-27 14:15:00,39.02,39.03,38.97,38.99,215654.0,38.0849,38.0946,38.0361,38.0556,215654.0
2024-06-27 14:20:00,39.0,39.02,38.99,39.01,100112.0,38.0654,38.0849,38.0556,38.0751,100112.0
2024-06-27 14:25:00,39.01,39.01,38.96,38.96,86617.0,38.0751,38.0751,38.0263,38.0263,86617.0
2024-06-27 14:30:00,38.97,38.97,38.93,38.96,163823.0,38.0361,38.0361,37.997,38.0263,163823.0
2024-06-27 14:35:00,38.96,38.96,38.92,38.95,295058.0,38.0263,38.0263,37.9873,38.0166,295058.0
2024-06-27 14:40:00,38.95,38.97,38.94,38.97,130408.0,38.0166,38.0361,38.0068,38.0361,130408.0
2024-06-27 14:45:00,38.96,39.03,38.96,39.03,268048.0,38.0263,38.0946,38.0263,38.0946,268048.0
2024-06-27 14:50:00,39.03,39.08,39.02,39.08,147622.0,38.0946,38.1434,38.0849,38.1434,147622.0
2024-06-27 14:55:00,39.08,39.09,39.06,39.09,182552.0,38.1434,38.1532,38.1239,38.1532,182552.0
2024-06-27 15:00:00,39.09,39.13,39.09,39.13,149208.0,38.1532,38.1922,38.1532,38.1922,149208.0
2024-06-27 15:05:00,39.13,39.14,39.11,39.12,192345.0,38.1922,38.202,38.1727,38.1825,192345.0
2024-06-27 15:10:00,39.13,39.14,39.11,39.12,175660.0,38.1922,38.202,38.1727,38.1825,175660.0
2024-06-27 15:15:00,39.13,39.18,39.12,39.14,244918.0,38.1922,38.241,38.1825,38.202,244918.0
2024-06-27 15:20:00,39.15,39.19,39.14,39.19,207771.0,38.2118,38.2508,38.202,38.2508,207771.0
2024-06-27 15:25:00,39.18,39.21,39.16,39.21,226194.0,38.241,38.2703,38.2215,38.2703,226194.0
2024-06-27 15:30:00,39.21,39.22,39.15,39.18,548637.0,38.2703,38.2801,38.2118,38.241,548637.0
2024-06-27 15:35:00,39.18,39.18,39.11,39.13,244101.0,38.241,38.241,38.1727,38.1922,244101.0
2024-06-27 15:40:00,39.13,39.23,39.1,39.2,539865.0,38.1922,38.2898,38.163,38.2606,539865.0
2024-06-27 15:45:00,39.21,39.25,39.2,39.23,330464.0,38.2703,38.3094,38.2606,38.2898,330464.0
2024-06-27 15:50:00,39.23,39.35,39.23,39.27,808540.0,38.2898,38.407,38.2898,38.3289,808540.0
2024-06-27 15:55:00,39.27,39.3,39.2,39.27,1243477.0,38.3289,38.3582,38.2606,38.3289,1243477.0
2024-06-28 09:30:00,39.74,39.74,39.31,39.6,1295506.0,38.7876,38.7876,38.3679,38.651,1295506.0
2024-06-28 09:35:00,39.59,39.61,39.5,39.55,584533.0,38.6412,38.6607,38.5534,38.6022,584533.0
2024-06-28 09:40:00,39.56,39.64,39.45,39.46,374843.0,38.6119,38.69,38.5046,38.5143,374843.0
2024-06-28 09:45:00,39.47,39.55,39.43,39.51,314919.0,38.5241,38.6022,38.485,38.5631,314919.0
2024-06-28 09:50:00,39.51,39.59,39.47,39.59,496316.0,38.5631,38.6412,38.5241,38.6412,496316.0
2024-06-28 09:55:00,39.59,39.63,39.52,39.56,1009123.0,38.6412,38.6803,38.5729,38.6119,1009123.0
2024-06-28 10:00:00,39.57,39.73,39.56,39.73,521592.0,38.6217,38.7779,38.6119,38.7779,521592.0
2024-06-28 10:05:00,39.73,39.76,39.69,39.73,492493.0,38.7779,38.8071,38.7388,38.7779,492493.0
2024-06-28 10:10:00,39.73,39.78,39.65,39.68,548414.0,38.7779,38.8267,38.6998,38.7291,548414.0
2024-06-28 10:15:00,39.68,39.78,39.64,39.77,410098.0,38.7291,38.8267,38.69,38.8169,410098.0
2024-06-28 10:20:00,39.76,39.86,39.74,39.83,502710.0,38.8071,38.9047,38.7876,38.8755,502710.0
2024-06-28 10:25:00,39.83,39.89,39.8,39.84,370014.0,38.8755,38.934,38.8462,38.8852,370014.0
2024-06-28 10:30:00,39.85,39.95,39.84,39.94,424256.0,38.895,38.9926,38.8852,38.9828,424256.0
2024-06-28 10:35:00,39.93,39.99,39.92,39.98,418645.0,38.9731,39.0316,38.9633,39.0219,418645.0
2024-06-28 10:40:00,39.98,40.04,39.92,39.95,574233.0,39.0219,39.0804,38.9633,38.9926,574233.0
2024-06-28 10:45:00,39.95,40.05,39.91,39.97,343628.0,38.9926,39.0902,38.9535,39.0121,343628.0
2024-06-28 10:50:00,39.97,40.05,39.96,40.02,434177.0,39.0121,39.0902,39.0023,39.0609,434177.0
2024-06-28 10:55:00,40.02,40.06,39.95,39.97,419789.0,39.0609,39.0999,38.9926,39.0121,419789.0
2024-06-28 11:00:00,39.97,39.97,39.89,39.9,413890.0,39.0121,39.0121,38.934,38.9438,413890.0
2024-06-28 11:05:00,39.91,39.94,39.81,39.84,599673.0,38.9535,38.9828,38.8559,38.8852,599673.0
2024-06-28 11:10:00,39.85,39.89,39.81,39.89,497794.0,38.895,38.934,38.8559,38.934,497794.0
2024-06-28 11:15:00,39.88,39.91,39.85,39.9,153193.0,38.9243,38.9535,38.895,38.9438,153193.0
2024-06-28 11:20:00,39.9,39.91,39.85,39.86,156765.0,38.9438,38.9535,38.895,38.9047,156765.0
2024-06-28 11:25:00,39.86,39.87,39.81,39.84,164458.0,38.9047,38.9145,38.8559,38.8852,164458.0
2024-06-28 11:30:00,39.84,39.84,39.8,39.84,218579.0,38.8852,38.8852,38.8462,38.8852,218579.0
2024-06-28 11:35:00,39.84,39.86,39.81,39.85,155867.0,38.8852,38.9047,38.8559,38.895,155867.0
2024-06-28 11:40:00,39.86,39.86,39.71,39.73,361151.0,38.9047,38.9047,38.7583,38.7779,361151.0
2024-06-28 11:45:00,39.73,39.74,39.68,39.69,172916.0,38.7779,38.7876,38.7291,38.7388,172916.0
2024-06-28 11:50:00,39.68,39.7,39.63,39.64,145870.0,38.7291,38.7486,38.6803,38.69,145870.0
2024-06-28 11:55:00,39.64,39.64,39.57,39.59,263708.0,38.69,38.69,38.6217,38.6412,263708.0
2024-06-28 12:00:00,39.59,39.63,39.55,39.63,168812.0,38.6412,38.6803,38.6022,38.6803,168812.0
2024-06-28 12:05:00,39.63,39.66,39.62,39.65,196221.0,38.6803,38.7095,38.6705,38.6998,196221.0
2024-06-28 12:10:00,39.65,39.69,39.63,39.69,119492.0,38.6998,38.7388,38.6803,38.7388,119492.0
2024-06-28 12:15:00,39.69,39.73,39.67,39.73,255764.0,38.7388,38.7779,38.7193,38.7779,255764.0
2024-06-28 12:20:00,39.73,39.78,39.71,39.76,333742.0,38.7779,38.8267,38.7583,38.8071,333742.0
2024-06-28 12:25:00,39.77,39.8,39.76,39.79,126150.0,38.8169,38.8462,38.8071,38.8364,126150.0
2024-06-28 12:30:00,39.78,39.83,39.77,39.82,140519.0,38.8267,38.8755,38.8169,38.8657,140519.0
2024-06-28 12:35:00,39.81,39.82,39.73,39.73,105766.0,38.8559,38.8657,38.7779,38.7779,105766.0
2024-06-28 12:40:00,39.73,39.77,39.72,39.75,142373.0,38.7779,38.8169,38.7681,38.7974,142373.0
2024-06-28 12:45:00,39.75,39.77,39.72,39.72,75090.0,38.7974,38.8169,38.7681,38.7681,75090.0
2024-06-28 12:50:00,39.73,39.73,39.67,39.68,132957.0,38.7779,38.7779,38.7193,38.7291,132957.0
2024-06-28 12:55:00,39.68,39.74,39.67,39.74,207359.0,38.7291,38.7876,38.7193,38.7876,207359.0
2024-06-28 13:00:00,39.73,39.8,39.73,39.8,105172.0,38.7779,38.8462,38.7779,38.8462,105172.0
2024-06-28 13:05:00,39.8,39.85,39.78,39.84,329666.0,38.8462,38.895,38.8267,38.8852,329666.0
2024-06-28 13:10:00,39.84,39.84,39.79,39.82,99525.0,38.8852,38.8852,38.8364,38.8657,99525.0
2024-06-28 13:15:00,39.82,39.86,39.8,39.84,157709.0,38.8657,38.9047,38.8462,38.8852,157709.0
2024-06-28 13:20:00,39.84,39.85,39.8,39.8,80697.0,38.8852,38.895,38.8462,38.8462,80697.0
2024-06-28 13:25:00,39.8,39.82,39.73,39.73,108493.0,38.8462,38.8657,38.7779,38.7779,108493.0
2024-06-28 13:30:00,39.74,39.75,39.72,39.73,127153.0,38.7876,38.7974,38.7681,38.7779,127153.0
2024-06-28 13:35:00,39.73,39.74,39.69,39.73,260777.0,38.7779,38.7876,38.7388,38.7779,260777.0
2024-06-28 13:40:00,39.73,39.74,39.69,39.69,74107.0,38.7779,38.7876,38.7388,38.7388,74107.0
2024-06-28 13:45:00,39.7,39.72,39.68,39.71,132204.0,38.7486,38.7681,38.7291,38.7583,132204.0
2024-06-28 13:50:00,39.71,39.72,39.67,39.72,121922.0,38.7583,38.7681,38.7193,38.7681,121922.0
2024-06-28 13:55:00,39.72,39.72,39.7,39.71,87986.0,38.7681,38.7681,38.7486,38.7583,87986.0
2024-06-28 14:00:00,39.7,39.74,39.66,39.73,199559.0,38.7486,38.7876,38.7095,38.7779,199559.0
2024-06-28 14:05:00,39.73,39.74,39.7,39.73,120370.0,38.7779,38.7876,38.7486,38.7779,120370.0
2024-06-28 14:10:00,39.73,39.74,39.71,39.71,121470.0,38.7779,38.7876,38.7583,38.7583,121470.0
2024-06-28 14:15:00,39.71,39.73,39.69,39.71,153250.0,38.7583,38.7779,38.7388,38.7583,153250.0
2024-06-28 14:20:00,39.71,39.71,39.66,39.69,110954.0,38.7583,38.7583,38.7095,38.7388,110954.0
2024-06-28 14:25:00,39.69,39.71,39.68,39.68,116893.0,38.7388,38.7583,38.7291,38.7291,116893.0
2024-06-28 14:30:00,39.68,39.69,39.6,39.61,239362.0,38.7291,38.7388,38.651,38.6607,239362.0
2024-06-28 14:35:00,39.61,39.66,39.6,39.64,146953.0,38.6607,38.7095,38.651,38.69,146953.0
2024-06-28 14:40:00,39.64,39.66,39.63,39.64,125625.0,38.69,38.7095,38.6803,38.69,125625.0
2024-06-28 14:45:00,39.64,39.66,39.62,39.64,142111.0,38.69,38.7095,38.6705,38.69,142111.0
2024-06-28 14:50:00,39.65,39.67,39.64,39.67,123601.0,38.6998,38.7193,38.69,38.7193,123601.0
2024-06-28 14:55:00,39.67,39.68,39.64,39.65,170255.0,38.7193,38.7291,38.69,38.6998,170255.0
2024-06-28 15:00:00,39.64,39.64,39.58,39.61,245684.0,38.69,38.69,38.6315,38.6607,245684.0
2024-06-28 15:05:00,39.61,39.63,39.58,39.59,273360.0,38.6607,38.6803,38.6315,38.6412,273360.0
2024-06-28 15:10:00,39.59,39.6,39.57,39.57,192652.0,38.6412,38.651,38.6217,38.6217,192652.0
2024-06-28 15:15:00,39.58,39.6,39.57,39.6,190158.0,38.6315,38.651,38.6217,38.651,190158.0
2024-06-28 15:20:00,39.59,39.63,39.59,39.62,133410.0,38.6412,38.6803,38.6412,38.6705,133410.0
2024-06-28 15:25:00,39.63,39.65,39.59,39.65,253786.0,38.6803,38.6998,38.6412,38.6998,253786.0
2024-06-28 15:30:00,39.65,39.69,39.57,39.62,597927.0,38.6998,38.7388,38.6217,38.6705,597927.0
2024-06-28 15:35:00,39.62,39.64,39.58,39.62,310811.0,38.6705,38.69,38.6315,38.6705,310811.0
2024-06-28 15:40:00,39.61,39.66,39.57,39.62,443819.0,38.6607,38.7095,38.6217,38.6705,443819.0
2024-06-28 15:45:00,39.63,39.69,39.62,39.65,672297.0,38.6803,38.7388,38.6705,38.6998,672297.0
2024-06-28 15:50:00,39.65,39.77,39.6,39.69,1249034.0,38.6998,38.8169,38.651,38.7388,1249034.0
2024-06-28 15:55:00,39.69,39.79,39.68,39.78,3173419.0,38.7388,38.8364,38.7291,38.8267,3173419.0
2024-07-01 09:30:00,39.91,40.18,39.85,40.16,1460851.0,38.9535,39.2171,38.895,39.1976,1460851.0
2024-07-01 09:35:00,40.16,40.2,40.04,40.08,621236.0,39.1976,39.2366,39.0804,39.1195,621236.0
2024-07-01 09:40:00,40.09,40.17,40.06,40.14,339440.0,39.1292,39.2073,39.0999,39.178,339440.0
2024-07-01 09:45:00,40.14,40.25,40.12,40.25,599495.0,39.178,39.2854,39.1585,39.2854,599495.0
2024-07-01 09:50:00,40.25,40.34,40.23,40.26,568876.0,39.2854,39.3732,39.2659,39.2952,568876.0
2024-07-01 09:55:00,40.26,40.31,40.14,40.19,886311.0,39.2952,39.344,39.178,39.2268,886311.0
2024-07-01 10:00:00,40.19,40.3,40.18,40.28,376485.0,39.2268,39.3342,39.2171,39.3147,376485.0
2024-07-01 10:05:00,40.29,40.31,40.24,40.26,461313.0,39.3244,39.344,39.2756,39.2952,461313.0
2024-07-01 10:10:00,40.26,40.27,40.11,40.12,723539.0,39.2952,39.3049,39.1488,39.1585,723539.0
2024-07-01 10:15:00,40.12,40.13,40.06,40.09,521797.0,39.1585,39.1683,39.0999,39.1292,521797.0
2024-07-01 10:20:00,40.09,40.09,39.95,39.98,447226.0,39.1292,39.1292,38.9926,39.0219,447226.0
2024-07-01 10:25:00,39.98,40.0,39.91,39.94,245950.0,39.0219,39.0414,38.9535,38.9828,245950.0
2024-07-01 10:30:00,39.94,39.96,39.82,39.83,261877.0,38.9828,39.0023,38.8657,38.8755,261877.0
2024-07-01 10:35:00,39.83,39.87,39.82,39.86,161281.0,38.8755,38.9145,38.8657,38.9047,161281.0
2024-07-01 10:40:00,39.86,39.86,39.81,39.84,116346.0,38.9047,38.9047,38.8559,38.8852,116346.0
2024-07-01 10:45:00,39.84,39.86,39.74,39.74,140986.0,38.8852,38.9047,38.7876,38.7876,140986.0
2024-07-01 10:50:00,39.75,39.78,39.72,39.77,298464.0,38.7974,38.8267,38.7681,38.8169,298464.0
2024-07-01 10:55:00,39.77,39.77,39.7,39.72,334577.0,38.8169,38.8169,38.7486,38.7681,334577.0
2024-07-01 11:00:00,39.73,39.75,39.67,39.73,184064.0,38.7779,38.7974,38.7193,38.7779,184064.0
2024-07-01 11:05:00,39.72,39.82,39.72,39.81,320764.0,38.7681,38.8657,38.7681,38.8559,320764.0
2024-07-01 11:10:00,39.81,39.81,39.74,39.75,152142.0,38.8559,38.8559,38.7876,38.7974,152142.0
2024-07-01 11:15:00,39.75,39.84,39.75,39.79,189422.0,38.7974,38.8852,38.7974,38.8364,189422.0
2024-07-01 11:20:00,39.78,39.81,39.76,39.8,130461.0,38.8267,38.8559,38.8071,38.8462,130461.0
2024-07-01 11:25:00,39.8,39.86,39.8,39.84,157100.0,38.8462,38.9047,38.8462,38.8852,157100.0
2024-07-01 11:30:00,39.84,39.88,39.83,39.84,150211.0,38.8852,38.9243,38.8755,38.8852,150211.0
2024-07-01 11:35:00,39.84,39.85,39.79,39.84,193968.0,38.8852,38.895,38.8364,38.8852,193968.0
2024-07-01 11:40:00,39.83,39.85,39.81,39.85,251706.0,38.8755,38.895,38.8559,38.895,251706.0
2024-07-01 11:45:00,39.85,39.89,39.84,39.89,141465.0,38.895,38.934,38.8852,38.934,141465.0
2024-07-01 11:50:00,39.89,39.92,39.87,39.92,184056.0,38.934,38.9633,38.9145,38.9633,184056.0
2024-07-01 11:55:00,39.92,39.94,39.88,39.88,130854.0,38.9633,38.9828,38.9243,38.9243,130854.0
2024-07-01 12:00:00,39.89,39.89,39.75,39.76,160398.0,38.934,38.934,38.7974,38.8071,160398.0
2024-07-01 12:05:00,39.76,39.92,39.75,39.91,193908.0,38.8071,38.9633,38.7974,38.9535,193908.0
2024-07-01 12:10:00,39.91,39.94,39.89,39.91,143804.0,38.9535,38.9828,38.934,38.9535,143804.0
2024-07-01 12:15:00,39.9,39.91,39.88,39.91,156052.0,38.9438,38.9535,38.9243,38.9535,156052.0
2024-07-01 12:20:00,39.91,39.94,39.89,39.91,137586.0,38.9535,38.9828,38.934,38.9535,137586.0
2024-07-01 12:25:00,39.91,39.95,39.91,39.95,138266.0,38.9535,38.9926,38.9535,38.9926,138266.0
2024-07-01 12:30:00,39.95,39.96,39.93,39.94,152231.0,38.9926,39.0023,38.9731,38.9828,152231.0
2024-07-01 12:35:00,39.94,39.97,39.9,39.9,142085.0,38.9828,39.0121,38.9438,38.9438,142085.0
2024-07-01 12:40:00,39.91,39.94,39.9,39.93,119367.0,38.9535,38.9828,38.9438,38.9731,119367.0
2024-07-01 12:45:00,39.92,39.93,39.89,39.9,129378.0,38.9633,38.9731,38.934,38.9438,129378.0
2024-07-01 12:50:00,39.9,39.9,39.86,39.87,88748.0,38.9438,38.9438,38.9047,38.9145,88748.0
2024-07-01 12:55:00,39.87,39.9,39.86,39.9,72876.0,38.9145,38.9438,38.9047,38.9438,72876.0
2024-07-01 13:00:00,39.9,39.9,39.85,39.88,158677.0,38.9438,38.9438,38.895,38.9243,158677.0
2024-07-01 13:05:00,39.89,39.91,39.88,39.89,87254.0,38.934,38.9535,38.9243,38.934,87254.0
2024-07-01 13:10:00,39.89,39.94,39.89,39.94,173077.0,38.934,38.9828,38.934,38.9828,173077.0
2024-07-01 13:15:00,39.94,39.96,39.93,39.94,99329.0,38.9828,39.0023,38.9731,38.9828,99329.0
2024-07-01 13:20:00,39.94,39.97,39.93,39.97,85400.0,38.9828,39.0121,38.9731,39.0121,85400.0
2024-07-01 13:25:00,39.97,39.97,39.94,39.95,103807.0,39.0121,39.0121,38.9828,38.9926,103807.0
2024-07-01 13:30:00,39.94,39.94,39.91,39.93,98351.0,38.9828,38.9828,38.9535,38.9731,98351.0
2024-07-01 13:35:00,39.93,39.97,39.92,39.94,103192.0,38.9731,39.0121,38.9633,38.9828,103192.0
2024-07-01 13:40:00,39.95,39.95,39.93,39.94,100210.0,38.9926,38.9926,38.9731,38.9828,100210.0
2024-07-01 13:45:00,39.93,39.96,39.92,39.93,154076.0,38.9731,39.0023,38.9633,38.9731,154076.0
2024-07-01 13:50:00,39.93,39.95,39.92,39.93,93248.0,38.9731,38.9926,38.9633,38.9731,93248.0
2024-07-01 13:55:00,39.94,39.94,39.89,39.9,118789.0,38.9828,38.9828,38.934,38.9438,118789.0
2024-07-01 14:00:00,39.9,39.91,39.88,39.91,92726.0,38.9438,38.9535,38.9243,38.9535,92726.0
2024-07-01 14:05:00,39.91,39.95,39.9,39.93,180152.0,38.9535,38.9926,38.9438,38.9731,180152.0
2024-07-01 14:10:00,39.93,39.95,39.93,39.95,126774.0,38.9731,38.9926,38.9731,38.9926,126774.0
2024-07-01 14:15:00,39.95,39.95,39.93,39.94,157509.0,38.9926,38.9926,38.9731,38.9828,157509.0
2024-07-01 14:20:00,39.94,39.95,39.93,39.95,95289.0,38.9828,38.9926,38.9731,38.9926,95289.0
2024-07-01 14:25:00,39.95,39.95,39.9,39.91,710072.0,38.9926,38.9926,38.9438,38.9535,710072.0
2024-07-01 14:30:00,39.91,39.94,39.88,39.93,169414.0,38.9535,38.9828,38.9243,38.9731,169414.0
2024-07-01 14:35:00,39.93,39.93,39.87,39.89,204857.0,38.9731,38.9731,38.9145,38.934,204857.0
2024-07-01 14:40:00,39.89,39.96,39.88,39.96,160058.0,38.934,39.0023,38.9243,39.0023,160058.0
2024-07-01 14:45:00,39.96,39.96,39.91,39.94,121461.0,39.0023,39.0023,38.9535,38.9828,121461.0
2024-07-01 14:50:00,39.95,39.97,39.94,39.97,122598.0,38.9926,39.0121,38.9828,39.0121,122598.0
2024-07-01 14:55:00,39.97,39.98,39.95,39.97,318541.0,39.0121,39.0219,38.9926,39.0121,318541.0
2024-07-01 15:00:00,39.97,39.99,39.94,39.97,150508.0,39.0121,39.0316,38.9828,39.0121,150508.0
2024-07-01 15:05:00,39.98,39.99,39.95,39.98,159508.0,39.0219,39.0316,38.9926,39.0219,159508.0
2024-07-01 15:10:00,39.97,39.98,39.92,39.93,104101.0,39.0121,39.0219,38.9633,38.9731,104101.0
2024-07-01 15:15:00,39.93,39.97,39.92,39.97,120234.0,38.9731,39.0121,38.9633,39.0121,120234.0
2024-07-01 15:20:00,39.97,39.97,39.93,39.94,199956.0,39.0121,39.0121,38.9731,38.9828,199956.0
2024-07-01 15:25:00,39.94,39.94,39.89,39.94,318069.0,38.9828,38.9828,38.934,38.9828,318069.0
2024-07-01 15:30:00,39.93,39.94,39.91,39.94,273322.0,38.9731,38.9828,38.9535,38.9828,273322.0
2024-07-01 15:35:00,39.94,39.98,39.92,39.98,332843.0,38.9828,39.0219,38.9633,39.0219,332843.0
2024-07-01 15:40:00,39.98,39.98,39.94,39.96,295194.0,39.0219,39.0219,38.9828,39.0023,295194.0
2024-07-01 15:45:00,39.96,39.98,39.94,39.97,365516.0,39.0023,39.0219,38.9828,39.0121,365516.0
2024-07-01 15:50:00,39.97,40.0,39.96,39.96,786852.0,39.0121,39.0414,39.0023,39.0023,786852.0
2024-07-01 15:55:00,39.96,40.03,39.96,40.01,1685860.0,39.0023,39.0707,39.0023,39.0511,1685860.0
2024-07-02 09:30:00,40.0,40.18,39.96,40.16,1368116.0,39.0414,39.2171,39.0023,39.1976,1368116.0
2024-07-02 09:35:00,40.16,40.2,40.05,40.2,353696.0,39.1976,39.2366,39.0902,39.2366,353696.0
2024-07-02 09:40:00,40.2,40.23,40.1,40.13,406907.0,39.2366,39.2659,39.139,39.1683,406907.0
2024-07-02 09:45:00,40.12,40.25,40.1,40.25,307917.0,39.1585,39.2854,39.139,39.2854,307917.0
2024-07-02 09:50:00,40.25,40.29,40.2,40.22,379606.0,39.2854,39.3244,39.2366,39.2561,379606.0
2024-07-02 09:55:00,40.22,40.25,40.19,40.23,308274.0,39.2561,39.2854,39.2268,39.2659,308274.0
2024-07-02 10:00:00,40.23,40.25,40.17,40.25,261795.0,39.2659,39.2854,39.2073,39.2854,261795.0
2024-07-02 10:05:00,40.25,40.27,40.19,40.22,301222.0,39.2854,39.3049,39.2268,39.2561,301222.0
2024-07-02 10:10:00,40.22,40.24,40.18,40.22,308153.0,39.2561,39.2756,39.2171,39.2561,308153.0
2024-07-02 10:15:00,40.23,40.24,40.21,40.22,212852.0,39.2659,39.2756,39.2464,39.2561,212852.0
2024-07-02 10:20:00,40.22,40.23,40.19,40.2,156736.0,39.2561,39.2659,39.2268,39.2366,156736.0
2024-07-02 10:25:00,40.2,40.21,40.16,40.21,163151.0,39.2366,39.2464,39.1976,39.2464,163151.0
2024-07-02 10:30:00,40.21,40.21,40.15,40.21,296440.0,39.2464,39.2464,39.1878,39.2464,296440.0
2024-07-02 10:35:00,40.2,40.22,40.16,40.22,110289.0,39.2366,39.2561,39.1976,39.2561,110289.0
2024-07-02 10:40:00,40.22,40.22,40.16,40.17,168618.0,39.2561,39.2561,39.1976,39.2073,168618.0
2024-07-02 10:45:00,40.18,40.2,40.08,40.16,815529.0,39.2171,39.2366,39.1195,39.1976,815529.0
2024-07-02 10:50:00,40.17,40.18,40.15,40.15,188645.0,39.2073,39.2171,39.1878,39.1878,188645.0
2024-07-02 10:55:00,40.15,40.22,40.15,40.2,136210.0,39.1878,39.2561,39.1878,39.2366,136210.0
2024-07-02 11:00:00,40.2,40.23,40.2,40.21,160076.0,39.2366,39.2659,39.2366,39.2464,160076.0
2024-07-02 11:05:00,40.21,40.21,40.17,40.19,117759.0,39.2464,39.2464,39.2073,39.2268,117759.0
2024-07-02 11:10:00,40.19,40.21,40.18,40.19,108972.0,39.2268,39.2464,39.2171,39.2268,108972.0
2024-07-02 11:15:00,40.19,40.21,40.17,40.21,173764.0,39.2268,39.2464,39.2073,39.2464,173764.0
2024-07-02 11:20:00,40.21,40.25,40.2,40.25,323667.0,39.2464,39.2854,39.2366,39.2854,323667.0
2024-07-02 11:25:00,40.25,40.27,40.23,40.25,186380.0,39.2854,39.3049,39.2659,39.2854,186380.0
2024-07-02 11:30:00,40.25,40.3,40.25,40.26,185606.0,39.2854,39.3342,39.2854,39.2952,185606.0
2024-07-02 11:35:00,40.26,40.29,40.26,40.27,142785.0,39.2952,39.3244,39.2952,39.3049,142785.0
2024-07-02 11:40:00,40.27,40.29,40.26,40.29,111044.0,39.3049,39.3244,39.2952,39.3244,111044.0
2024-07-02 11:45:00,40.28,40.32,40.28,40.3,215671.0,39.3147,39.3537,39.3147,39.3342,215671.0
2024-07-02 11:50:00,40.31,40.32,40.29,40.3,148372.0,39.344,39.3537,39.3244,39.3342,148372.0
2024-07-02 11:55:00,40.3,40.31,40.27,40.28,137301.0,39.3342,39.344,39.3049,39.3147,137301.0
2024-07-02 12:00:00,40.29,40.29,40.25,40.25,80196.0,39.3244,39.3244,39.2854,39.2854,80196.0
2024-07-02 12:05:00,40.25,40.26,40.23,40.24,132304.0,39.2854,39.2952,39.2659,39.2756,132304.0
2024-07-02 12:10:00,40.25,40.3,40.24,40.3,175894.0,39.2854,39.3342,39.2756,39.3342,175894.0
2024-07-02 12:15:00,40.3,40.34,40.29,40.34,215336.0,39.3342,39.3732,39.3244,39.3732,215336.0
2024-07-02 12:20:00,40.34,40.34,40.32,40.33,90669.0,39.3732,39.3732,39.3537,39.3635,90669.0
2024-07-02 12:25:00,40.32,40.39,40.32,40.38,216476.0,39.3537,39.422,39.3537,39.4123,216476.0
2024-07-02 12:30:00,40.38,40.38,40.37,40.38,73965.0,39.4123,39.4123,39.4025,39.4123,73965.0
2024-07-02 12:35:00,40.38,40.41,40.37,40.38,222245.0,39.4123,39.4416,39.4025,39.4123,222245.0
2024-07-02 12:40:00,40.38,40.42,40.37,40.42,124704.0,39.4123,39.4513,39.4025,39.4513,124704.0
2024-07-02 12:45:00,40.41,40.44,40.4,40.42,283434.0,39.4416,39.4708,39.4318,39.4513,283434.0
2024-07-02 12:50:00,40.42,40.45,40.41,40.45,136907.0,39.4513,39.4806,39.4416,39.4806,136907.0
2024-07-02 12:55:00,40.44,40.49,40.44,40.48,266278.0,39.4708,39.5196,39.4708,39.5099,266278.0
2024-07-02 13:00:00,40.48,40.55,40.48,40.54,833021.0,39.5099,39.5782,39.5099,39.5684,833021.0
2024-07-02 13:05:00,40.54,40.57,40.53,40.56,220083.0,39.5684,39.5977,39.5587,39.588,220083.0
2024-07-02 13:10:00,40.55,40.58,40.55,40.55,165785.0,39.5782,39.6075,39.5782,39.5782,165785.0
2024-07-02 13:15:00,40.55,40.56,40.48,40.48,159562.0,39.5782,39.588,39.5099,39.5099,159562.0
2024-07-02 13:20:00,40.48,40.49,40.46,40.46,78073.0,39.5099,39.5196,39.4904,39.4904,78073.0
2024-07-02 13:25:00,40.47,40.49,40.45,40.47,282812.0,39.5001,39.5196,39.4806,39.5001,282812.0
2024-07-02 13:30:00,40.47,40.5,40.46,40.48,338018.0,39.5001,39.5294,39.4904,39.5099,338018.0
2024-07-02 13:35:00,40.48,40.56,40.48,40.55,338588.0,39.5099,39.588,39.5099,39.5782,338588.0
2024-07-02 13:40:00,40.55,40.56,40.52,40.55,195229.0,39.5782,39.588,39.5489,39.5782,195229.0
2024-07-02 13:45:00,40.55,40.57,40.54,40.56,115355.0,39.5782,39.5977,39.5684,39.588,115355.0
2024-07-02 13:50:00,40.56,40.6,40.54,40.54,330248.0,39.588,39.627,39.5684,39.5684,330248.0
2024-07-02 13:55:00,40.55,40.55,40.53,40.53,163320.0,39.5782,39.5782,39.5587,39.5587,163320.0
2024-07-02 14:00:00,40.54,40.55,40.52,40.54,99124.0,39.5684,39.5782,39.5489,39.5684,99124.0
2024-07-02 14:05:00,40.54,40.55,40.51,40.55,166826.0,39.5684,39.5782,39.5392,39.5782,166826.0
2024-07-02 14:10:00,40.55,40.55,40.52,40.54,128204.0,39.5782,39.5782,39.5489,39.5684,128204.0
2024-07-02 14:15:00,40.53,40.54,40.5,40.52,160678.0,39.5587,39.5684,39.5294,39.5489,160678.0
2024-07-02 14:20:00,40.53,40.57,40.52,40.57,190827.0,39.5587,39.5977,39.5489,39.5977,190827.0
2024-07-02 14:25:00,40.57,40.57,40.55,40.55,209104.0,39.5977,39.5977,39.5782,39.5782,209104.0
2024-07-02 14:30:00,40.55,40.6,40.55,40.6,151235.0,39.5782,39.627,39.5782,39.627,151235.0
2024-07-02 14:35:00,40.59,40.61,40.58,40.59,383311.0,39.6172,39.6368,39.6075,39.6172,383311.0
2024-07-02 14:40:00,40.59,40.6,40.56,40.57,258972.0,39.6172,39.627,39.588,39.5977,258972.0
2024-07-02 14:45:00,40.57,40.58,40.55,40.55,206056.0,39.5977,39.6075,39.5782,39.5782,206056.0
2024-07-02 14:50:00,40.55,40.57,40.55,40.57,71754.0,39.5782,39.5977,39.5782,39.5977,71754.0
2024-07-02 14:55:00,40.57,40.58,40.55,40.58,120084.0,39.5977,39.6075,39.5782,39.6075,120084.0
2024-07-02 15:00:00,40.57,40.61,40.57,40.6,243462.0,39.5977,39.6368,39.5977,39.627,243462.0
2024-07-02 15:05:00,40.59,40.61,40.58,40.6,469326.0,39.6172,39.6368,39.6075,39.627,469326.0
2024-07-02 15:10:00,40.61,40.67,40.6,40.66,859024.0,39.6368,39.6953,39.627,39.6856,859024.0
2024-07-02 15:15:00,40.66,40.78,40.66,40.77,584088.0,39.6856,39.8027,39.6856,39.7929,584088.0
2024-07-02 15:20:00,40.77,40.87,40.76,40.87,670744.0,39.7929,39.8905,39.7832,39.8905,670744.0
2024-07-02 15:25:00,40.86,40.88,40.84,40.86,358405.0,39.8808,39.9003,39.8613,39.8808,358405.0
2024-07-02 15:30:00,40.86,40.93,40.85,40.89,669901.0,39.8808,39.9491,39.871,39.9101,669901.0
2024-07-02 15:35:00,40.89,40.92,40.88,40.9,282211.0,39.9101,39.9393,39.9003,39.9198,282211.0
2024-07-02 15:40:00,40.9,40.93,40.86,40.87,533040.0,39.9198,39.9491,39.8808,39.8905,533040.0
2024-07-02 15:45:00,40.87,40.91,40.86,40.88,459010.0,39.8905,39.9296,39.8808,39.9003,459010.0
2024-07-02 15:50:00,40.87,40.96,40.86,40.91,1169705.0,39.8905,39.9784,39.8808,39.9296,1169705.0
2024-07-02 15:55:00,40.91,40.94,40.87,40.94,1794148.0,39.9296,39.9589,39.8905,39.9589,1794148.0
2024-07-03 09:30:00,41.02,41.2,40.97,41.05,1284637.0,40.0369,40.2126,39.9881,40.0662,1284637.0
2024-07-03 09:35:00,41.06,41.17,40.97,40.98,315501.0,40.076,40.1833,39.9881,39.9979,315501.0
2024-07-03 09:40:00,40.98,41.05,40.87,41.0,380448.0,39.9979,40.0662,39.8905,40.0174,380448.0
2024-07-03 09:45:00,41.0,41.02,40.96,41.0,299091.0,40.0174,40.0369,39.9784,40.0174,299091.0
2024-07-03 09:50:00,40.99,40.99,40.75,40.77,461324.0,40.0077,40.0077,39.7734,39.7929,461324.0
2024-07-03 09:55:00,40.77,40.87,40.76,40.86,213482.0,39.7929,39.8905,39.7832,39.8808,213482.0
2024-07-03 10:00:00,40.88,40.99,40.83,40.97,341529.0,39.9003,40.0077,39.8515,39.9881,341529.0
2024-07-03 10:05:00,40.98,41.1,40.96,41.1,261877.0,39.9979,40.115,39.9784,40.115,261877.0
2024-07-03 10:10:00,41.09,41.14,41.06,41.08,350577.0,40.1053,40.1541,40.076,40.0955,350577.0
2024-07-03 10:15:00,41.08,41.08,40.94,40.95,246173.0,40.0955,40.0955,39.9589,39.9686,246173.0
2024-07-03 10:20:00,40.95,41.05,40.94,41.04,201115.0,39.9686,40.0662,39.9589,40.0565,201115.0
2024-07-03 10:25:00,41.04,41.07,40.95,40.96,207453.0,40.0565,40.0857,39.9686,39.9784,207453.0
2024-07-03 10:30:00,40.95,40.98,40.91,40.95,245470.0,39.9686,39.9979,39.9296,39.9686,245470.0
2024-07-03 10:35:00,40.95,40.95,40.89,40.91,238068.0,39.9686,39.9686,39.9101,39.9296,238068.0
2024-07-03 10:40:00,40.91,40.94,40.85,40.89,194720.0,39.9296,39.9589,39.871,39.9101,194720.0
2024-07-03 10:45:00,40.89,40.9,40.85,40.9,214544.0,39.9101,39.9198,39.871,39.9198,214544.0
2024-07-03 10:50:00,40.9,40.95,40.84,40.85,209587.0,39.9198,39.9686,39.8613,39.871,209587.0
2024-07-03 10:55:00,40.86,40.87,40.77,40.8,304736.0,39.8808,39.8905,39.7929,39.8222,304736.0
2024-07-03 11:00:00,40.81,40.92,40.79,40.92,207801.0,39.832,39.9393,39.8125,39.9393,207801.0
2024-07-03 11:05:00,40.92,41.02,40.89,41.02,526803.0,39.9393,40.0369,39.9101,40.0369,526803.0
2024-07-03 11:10:00,41.01,41.02,40.96,40.98,302612.0,40.0272,40.0369,39.9784,39.9979,302612.0
2024-07-03 11:15:00,40.98,41.0,40.93,40.98,192956.0,39.9979,40.0174,39.9491,39.9979,192956.0
2024-07-03 11:20:00,40.97,41.05,40.96,40.98,552265.0,39.9881,40.0662,39.9784,39.9979,552265.0
2024-07-03 11:25:00,40.98,40.99,40.9,40.91,254245.0,39.9979,40.0077,39.9198,39.9296,254245.0
2024-07-03 11:30:00,40.91,40.95,40.9,40.94,269467.0,39.9296,39.9686,39.9198,39.9589,269467.0
2024-07-03 11:35:00,40.94,40.98,40.93,40.98,117979.0,39.9589,39.9979,39.9491,39.9979,117979.0
2024-07-03 11:40:00,40.98,40.98,40.92,40.93,151564.0,39.9979,39.9979,39.9393,39.9491,151564.0
2024-07-03 11:45:00,40.93,40.98,40.92,40.95,191399.0,39.9491,39.9979,39.9393,39.9686,191399.0
2024-07-03 11:50:00,40.95,40.96,40.91,40.94,155523.0,39.9686,39.9784,39.9296,39.9589,155523.0
2024-07-03 11:55:00,40.93,40.94,40.9,40.94,228548.0,39.9491,39.9589,39.9198,39.9589,228548.0
2024-07-03 12:00:00,40.94,40.94,40.89,40.91,158558.0,39.9589,39.9589,39.9101,39.9296,158558.0
2024-07-03 12:05:00,40.91,40.93,40.88,40.91,275974.0,39.9296,39.9491,39.9003,39.9296,275974.0
2024-07-03 12:10:00,40.91,40.93,40.88,40.92,162081.0,39.9296,39.9491,39.9003,39.9393,162081.0
2024-07-03 12:15:00,40.92,40.95,40.91,40.94,169307.0,39.9393,39.9686,39.9296,39.9589,169307.0
2024-07-03 12:20:00,40.94,40.95,40.89,40.93,221542.0,39.9589,39.9686,39.9101,39.9491,221542.0
2024-07-03 12:25:00,40.92,40.93,40.88,40.89,232101.0,39.9393,39.9491,39.9003,39.9101,232101.0
2024-07-03 12:30:00,40.88,40.91,40.87,40.9,197711.0,39.9003,39.9296,39.8905,39.9198,197711.0
2024-07-03 12:35:00,40.9,40.93,40.89,40.91,188713.0,39.9198,39.9491,39.9101,39.9296,188713.0
2024-07-03 12:40:00,40.91,40.94,40.9,40.92,220811.0,39.9296,39.9589,39.9198,39.9393,220811.0
2024-07-03 12:45:00,40.91,40.93,40.87,40.9,409008.0,39.9296,39.9491,39.8905,39.9198,409008.0
2024-07-03 12:50:00,40.9,40.97,40.89,40.96,723320.0,39.9198,39.9881,39.9101,39.9784,723320.0
2024-07-03 12:55:00,40.96,40.98,40.88,40.88,1108832.0,39.9784,39.9979,39.9003,39.9003,1108832.0
2024-07-05 09:30:00,40.93,40.95,40.76,40.86,624138.0,39.9491,39.9686,39.7832,39.8808,624138.0
2024-07-05 09:35:00,40.85,40.96,40.79,40.83,261786.0,39.871,39.9784,39.8125,39.8515,261786.0
2024-07-05 09:40:00,40.83,40.86,40.75,40.79,220314.0,39.8515,39.8808,39.7734,39.8125,220314.0
2024-07-05 09:45:00,40.79,40.81,40.67,40.68,232168.0,39.8125,39.832,39.6953,39.7051,232168.0
2024-07-05 09:50:00,40.68,40.68,40.62,40.62,174798.0,39.7051,39.7051,39.6465,39.6465,174798.0
2024-07-05 09:55:00,40.62,40.63,40.52,40.57,231402.0,39.6465,39.6563,39.5489,39.5977,231402.0
2024-07-05 10:00:00,40.56,40.61,40.46,40.55,299633.0,39.588,39.6368,39.4904,39.5782,299633.0
2024-07-05 10:05:00,40.55,40.55,40.42,40.5,272984.0,39.5782,39.5782,39.4513,39.5294,272984.0
2024-07-05 10:10:00,40.5,40.55,40.45,40.53,312502.0,39.5294,39.5782,39.4806,39.5587,312502.0
2024-07-05 10:15:00,40.52,40.53,40.4,40.41,307243.0,39.5489,39.5587,39.4318,39.4416,307243.0
2024-07-05 10:20:00,40.41,40.44,40.38,40.44,438554.0,39.4416,39.4708,39.4123,39.4708,438554.0
2024-07-05 10:25:00,40.44,40.48,40.43,40.46,175162.0,39.4708,39.5099,39.4611,39.4904,175162.0
2024-07-05 10:30:00,40.46,40.5,40.45,40.48,176228.0,39.4904,39.5294,39.4806,39.5099,176228.0
2024-07-05 10:35:00,40.48,40.51,40.47,40.48,239462.0,39.5099,39.5392,39.5001,39.5099,239462.0
2024-07-05 10:40:00,40.48,40.52,40.45,40.51,328533.0,39.5099,39.5489,39.4806,39.5392,328533.0
2024-07-05 10:45:00,40.52,40.56,40.51,40.54,206954.0,39.5489,39.588,39.5392,39.5684,206954.0
2024-07-05 10:50:00,40.53,40.56,40.51,40.54,157805.0,39.5587,39.588,39.5392,39.5684,157805.0
2024-07-05 10:55:00,40.54,40.55,40.5,40.52,197661.0,39.5684,39.5782,39.5294,39.5489,197661.0
2024-07-05 11:00:00,40.52,40.53,40.45,40.48,207420.0,39.5489,39.5587,39.4806,39.5099,207420.0
2024-07-05 11:05:00,40.48,40.51,40.48,40.49,127050.0,39.5099,39.5392,39.5099,39.5196,127050.0
2024-07-05 11:10:00,40.5,40.51,40.45,40.46,213403.0,39.5294,39.5392,39.4806,39.4904,213403.0
2024-07-05 11:15:00,40.47,40.49,40.45,40.46,153553.0,39.5001,39.5196,39.4806,39.4904,153553.0
2024-07-05 11:20:00,40.46,40.48,40.42,40.43,215355.0,39.4904,39.5099,39.4513,39.4611,215355.0
2024-07-05 11:25:00,40.44,40.45,40.42,40.43,115682.0,39.4708,39.4806,39.4513,39.4611,115682.0
2024-07-05 11:30:00,40.44,40.44,40.41,40.43,120829.0,39.4708,39.4708,39.4416,39.4611,120829.0
2024-07-05 11:35:00,40.42,40.43,40.38,40.41,177030.0,39.4513,39.4611,39.4123,39.4416,177030.0
2024-07-05 11:40:00,40.41,40.42,40.39,40.4,132036.0,39.4416,39.4513,39.422,39.4318,132036.0
2024-07-05 11:45:00,40.4,40.43,40.39,40.4,156260.0,39.4318,39.4611,39.422,39.4318,156260.0
2024-07-05 11:50:00,40.4,40.43,40.39,40.41,141923.0,39.4318,39.4611,39.422,39.4416,141923.0
2024-07-05 11:55:00,40.41,40.44,40.4,40.41,166413.0,39.4416,39.4708,39.4318,39.4416,166413.0
2024-07-05 12:00:00,40.41,40.41,40.33,40.36,288483.0,39.4416,39.4416,39.3635,39.3928,288483.0
2024-07-05 12:05:00,40.35,40.43,40.35,40.42,181963.0,39.383,39.4611,39.383,39.4513,181963.0
2024-07-05 12:10:00,40.41,40.43,40.41,40.41,153618.0,39.4416,39.4611,39.4416,39.4416,153618.0
2024-07-05 12:15:00,40.42,40.42,40.38,40.39,148860.0,39.4513,39.4513,39.4123,39.422,148860.0
2024-07-05 12:20:00,40.39,40.39,40.36,40.39,137800.0,39.422,39.422,39.3928,39.422,137800.0
2024-07-05 12:25:00,40.38,40.39,40.31,40.32,115637.0,39.4123,39.422,39.344,39.3537,115637.0
2024-07-05 12:30:00,40.33,40.33,40.29,40.31,92834.0,39.3635,39.3635,39.3244,39.344,92834.0
2024-07-05 12:35:00,40.31,40.35,40.3,40.34,149050.0,39.344,39.383,39.3342,39.3732,149050.0
2024-07-05 12:40:00,40.35,40.35,40.33,40.34,95275.0,39.383,39.383,39.3635,39.3732,95275.0
2024-07-05 12:45:00,40.34,40.36,40.34,40.34,124019.0,39.3732,39.3928,39.3732,39.3732,124019.0
2024-07-05 12:50:00,40.34,40.37,40.34,40.35,72159.0,39.3732,39.4025,39.3732,39.383,72159.0
2024-07-05 12:55:00,40.36,40.38,40.35,40.38,77927.0,39.3928,39.4123,39.383,39.4123,77927.0
2024-07-05 13:00:00,40.38,40.38,40.34,40.36,164291.0,39.4123,39.4123,39.3732,39.3928,164291.0
2024-07-05 13:05:00,40.36,40.37,40.33,40.37,106337.0,39.3928,39.4025,39.3635,39.4025,106337.0
2024-07-05 13:10:00,40.37,40.37,40.32,40.34,94092.0,39.4025,39.4025,39.3537,39.3732,94092.0
2024-07-05 13:15:00,40.34,40.36,40.33,40.35,91005.0,39.3732,39.3928,39.3635,39.383,91005.0
2024-07-05 13:20:00,40.34,40.37,40.34,40.35,69387.0,39.3732,39.4025,39.3732,39.383,69387.0
2024-07-05 13:25:00,40.35,40.36,40.33,40.34,132691.0,39.383,39.3928,39.3635,39.3732,132691.0
2024-07-05 13:30:00,40.34,40.41,40.34,40.4,181512.0,39.3732,39.4416,39.3732,39.4318,181512.0
2024-07-05 13:35:00,40.41,40.45,40.4,40.45,126409.0,39.4416,39.4806,39.4318,39.4806,126409.0
2024-07-05 13:40:00,40.45,40.49,40.44,40.47,140026.0,39.4806,39.5196,39.4708,39.5001,140026.0
2024-07-05 13:45:00,40.47,40.5,40.46,40.48,86281.0,39.5001,39.5294,39.4904,39.5099,86281.0
2024-07-05 13:50:00,40.48,40.49,40.47,40.48,103284.0,39.5099,39.5196,39.5001,39.5099,103284.0
2024-07-05 13:55:00,40.48,40.49,40.45,40.46,165409.0,39.5099,39.5196,39.4806,39.4904,165409.0
2024-07-05 14:00:00,40.46,40.47,40.41,40.41,150049.0,39.4904,39.5001,39.4416,39.4416,150049.0
2024-07-05 14:05:00,40.41,40.44,40.41,40.42,104110.0,39.4416,39.4708,39.4416,39.4513,104110.0
2024-07-05 14:10:00,40.42,40.43,40.4,40.41,91324.0,39.4513,39.4611,39.4318,39.4416,91324.0
2024-07-05 14:15:00,40.41,40.45,40.41,40.43,127215.0,39.4416,39.4806,39.4416,39.4611,127215.0
2024-07-05 14:20:00,40.42,40.44,40.41,40.44,138597.0,39.4513,39.4708,39.4416,39.4708,138597.0
2024-07-05 14:25:00,40.43,40.44,40.42,40.42,58051.0,39.4611,39.4708,39.4513,39.4513,58051.0
2024-07-05 14:30:00,40.43,40.44,40.41,40.43,114058.0,39.4611,39.4708,39.4416,39.4611,114058.0
2024-07-05 14:35:00,40.43,40.43,40.36,40.36,116898.0,39.4611,39.4611,39.3928,39.3928,116898.0
2024-07-05 14:40:00,40.37,40.38,40.35,40.35,125276.0,39.4025,39.4123,39.383,39.383,125276.0
2024-07-05 14:45:00,40.36,40.37,40.33,40.34,264644.0,39.3928,39.4025,39.3635,39.3732,264644.0
2024-07-05 14:50:00,40.34,40.36,40.33,40.36,346215.0,39.3732,39.3928,39.3635,39.3928,346215.0
2024-07-05 14:55:00,40.36,40.42,40.35,40.4,253804.0,39.3928,39.4513,39.383,39.4318,253804.0
2024-07-05 15:00:00,40.4,40.42,40.39,40.39,153784.0,39.4318,39.4513,39.422,39.422,153784.0
2024-07-05 15:05:00,40.4,40.4,40.34,40.36,189139.0,39.4318,39.4318,39.3732,39.3928,189139.0
2024-07-05 15:10:00,40.36,40.4,40.35,40.39,182073.0,39.3928,39.4318,39.383,39.422,182073.0
2024-07-05 15:15:00,40.38,40.39,40.36,40.38,135096.0,39.4123,39.422,39.3928,39.4123,135096.0
2024-07-05 15:20:00,40.38,40.38,40.35,40.37,124222.0,39.4123,39.4123,39.383,39.4025,124222.0
2024-07-05 15:25:00,40.36,40.39,40.34,40.38,143299.0,39.3928,39.422,39.3732,39.4123,143299.0
2024-07-05 15:30:00,40.37,40.4,40.34,40.34,169458.0,39.4025,39.4318,39.3732,39.3732,169458.0
2024-07-05 15:35:00,40.34,40.38,40.34,40.37,180573.0,39.3732,39.4123,39.3732,39.4025,180573.0
2024-07-05 15:40:00,40.37,40.4,40.35,40.4,150393.0,39.4025,39.4318,39.383,39.4318,150393.0
2024-07-05 15:45:00,40.4,40.41,40.38,40.4,239594.0,39.4318,39.4416,39.4123,39.4318,239594.0
2024-07-05 15:50:00,40.41,40.44,40.39,40.43,428450.0,39.4416,39.4708,39.422,39.4611,428450.0
2024-07-05 15:55:00,40.43,40.44,40.37,40.4,964589.0,39.4611,39.4708,39.4025,39.4318,964589.0
2024-07-08 09:30:00,40.6,40.89,40.57,40.88,768397.0,39.627,39.9101,39.5977,39.9003,768397.0
2024-07-08 09:35:00,40.88,41.04,40.85,41.04,832265.0,39.9003,40.0565,39.871,40.0565,832265.0
2024-07-08 09:40:00,41.02,41.04,40.94,40.96,277476.0,40.0369,40.0565,39.9589,39.9784,277476.0
2024-07-08 09:45:00,40.96,41.0,40.85,40.88,343904.0,39.9784,40.0174,39.871,39.9003,343904.0
2024-07-08 09:50:00,40.88,40.94,40.86,40.9,177920.0,39.9003,39.9589,39.8808,39.9198,177920.0
2024-07-08 09:55:00,40.9,40.92,40.85,40.88,217726.0,39.9198,39.9393,39.871,39.9003,217726.0
2024-07-08 10:00:00,40.88,40.9,40.82,40.88,196795.0,39.9003,39.9198,39.8417,39.9003,196795.0
2024-07-08 10:05:00,40.87,40.88,40.75,40.8,225962.0,39.8905,39.9003,39.7734,39.8222,225962.0
2024-07-08 10:10:00,40.79,40.79,40.74,40.79,123152.0,39.8125,39.8125,39.7637,39.8125,123152.0
2024-07-08 10:15:00,40.78,40.81,40.74,40.75,168695.0,39.8027,39.832,39.7637,39.7734,168695.0
2024-07-08 10:20:00,40.75,40.76,40.72,40.73,300387.0,39.7734,39.7832,39.7441,39.7539,300387.0
2024-07-08 10:25:00,40.74,40.75,40.7,40.72,116207.0,39.7637,39.7734,39.7246,39.7441,116207.0
2024-07-08 10:30:00,40.72,40.74,40.68,40.73,129649.0,39.7441,39.7637,39.7051,39.7539,129649.0
2024-07-08 10:35:00,40.73,40.83,40.71,40.83,195130.0,39.7539,39.8515,39.7344,39.8515,195130.0
2024-07-08 10:40:00,40.83,40.83,40.78,40.81,157625.0,39.8515,39.8515,39.8027,39.832,157625.0
2024-07-08 10:45:00,40.81,40.84,40.79,40.8,115618.0,39.832,39.8613,39.8125,39.8222,115618.0
2024-07-08 10:50:00,40.81,40.82,40.78,40.8,110046.0,39.832,39.8417,39.8027,39.8222,110046.0
2024-07-08 10:55:00,40.8,40.88,40.79,40.88,392056.0,39.8222,39.9003,39.8125,39.9003,392056.0
2024-07-08 11:00:00,40.88,40.89,40.84,40.88,100745.0,39.9003,39.9101,39.8613,39.9003,100745.0
2024-07-08 11:05:00,40.88,40.88,40.84,40.85,87201.0,39.9003,39.9003,39.8613,39.871,87201.0
2024-07-08 11:10:00,40.84,40.86,40.79,40.79,133303.0,39.8613,39.8808,39.8125,39.8125,133303.0
2024-07-08 11:15:00,40.79,40.82,40.77,40.78,213846.0,39.8125,39.8417,39.7929,39.8027,213846.0
2024-07-08 11:20:00,40.77,40.78,40.7,40.73,180308.0,39.7929,39.8027,39.7246,39.7539,180308.0
2024-07-08 11:25:00,40.73,40.74,40.62,40.63,251461.0,39.7539,39.7637,39.6465,39.6563,251461.0
2024-07-08 11:30:00,40.63,40.64,40.59,40.61,302240.0,39.6563,39.666,39.6172,39.6368,302240.0
2024-07-08 11:35:00,40.61,40.62,40.57,40.57,223785.0,39.6368,39.6465,39.5977,39.5977,223785.0
2024-07-08 11:40:00,40.57,40.59,40.56,40.58,181804.0,39.5977,39.6172,39.588,39.6075,181804.0
2024-07-08 11:45:00,40.58,40.62,40.57,40.62,309313.0,39.6075,39.6465,39.5977,39.6465,309313.0
2024-07-08 11:50:00,40.62,40.62,40.52,40.54,468590.0,39.6465,39.6465,39.5489,39.5684,468590.0
2024-07-08 11:55:00,40.55,40.55,40.46,40.52,380249.0,39.5782,39.5782,39.4904,39.5489,380249.0
2024-07-08 12:00:00,40.52,40.53,40.46,40.47,265104.0,39.5489,39.5587,39.4904,39.5001,265104.0
2024-07-08 12:05:00,40.48,40.49,40.43,40.47,336863.0,39.5099,39.5196,39.4611,39.5001,336863.0
2024-07-08 12:10:00,40.48,40.51,40.46,40.48,143404.0,39.5099,39.5392,39.4904,39.5099,143404.0
2024-07-08 12:15:00,40.48,40.49,40.45,40.48,116258.0,39.5099,39.5196,39.4806,39.5099,116258.0
2024-07-08 12:20:00,40.48,40.53,40.47,40.5,145430.0,39.5099,39.5587,39.5001,39.5294,145430.0
2024-07-08 12:25:00,40.5,40.55,40.49,40.55,137730.0,39.5294,39.5782,39.5196,39.5782,137730.0
2024-07-08 12:30:00,40.54,40.59,40.54,40.59,176096.0,39.5684,39.6172,39.5684,39.6172,176096.0
2024-07-08 12:35:00,40.59,40.6,40.57,40.59,82350.0,39.6172,39.627,39.5977,39.6172,82350.0
2024-07-08 12:40:00,40.59,40.6,40.53,40.54,161704.0,39.6172,39.627,39.5587,39.5684,161704.0
2024-07-08 12:45:00,40.54,40.57,40.53,40.57,79051.0,39.5684,39.5977,39.5587,39.5977,79051.0
2024-07-08 12:50:00,40.57,40.58,40.55,40.56,84401.0,39.5977,39.6075,39.5782,39.588,84401.0
2024-07-08 12:55:00,40.57,40.57,40.52,40.54,93914.0,39.5977,39.5977,39.5489,39.5684,93914.0
2024-07-08 13:00:00,40.54,40.55,40.5,40.52,96148.0,39.5684,39.5782,39.5294,39.5489,96148.0
2024-07-08 13:05:00,40.52,40.54,40.47,40.48,89393.0,39.5489,39.5684,39.5001,39.5099,89393.0
2024-07-08 13:10:00,40.48,40.48,40.44,40.45,168520.0,39.5099,39.5099,39.4708,39.4806,168520.0
2024-07-08 13:15:00,40.45,40.49,40.43,40.48,138396.0,39.4806,39.5196,39.4611,39.5099,138396.0
2024-07-08 13:20:00,40.48,40.49,40.44,40.46,100666.0,39.5099,39.5196,39.4708,39.4904,100666.0
2024-07-08 13:25:00,40.45,40.46,40.44,40.45,87934.0,39.4806,39.4904,39.4708,39.4806,87934.0
2024-07-08 13:30:00,40.45,40.49,40.43,40.48,82310.0,39.4806,39.5196,39.4611,39.5099,82310.0
2024-07-08 13:35:00,40.48,40.55,40.47,40.55,104971.0,39.5099,39.5782,39.5001,39.5782,104971.0
2024-07-08 13:40:00,40.54,40.56,40.54,40.56,80224.0,39.5684,39.588,39.5684,39.588,80224.0
2024-07-08 13:45:00,40.57,40.58,40.53,40.54,154253.0,39.5977,39.6075,39.5587,39.5684,154253.0
2024-07-08 13:50:00,40.54,40.56,40.52,40.55,97861.0,39.5684,39.588,39.5489,39.5782,97861.0
2024-07-08 13:55:00,40.55,40.56,40.52,40.55,76322.0,39.5782,39.588,39.5489,39.5782,76322.0
2024-07-08 14:00:00,40.54,40.59,40.52,40.59,144208.0,39.5684,39.6172,39.5489,39.6172,144208.0
2024-07-08 14:05:00,40.59,40.62,40.56,40.62,174432.0,39.6172,39.6465,39.588,39.6465,174432.0
2024-07-08 14:10:00,40.62,40.64,40.6,40.63,144710.0,39.6465,39.666,39.627,39.6563,144710.0
2024-07-08 14:15:00,40.63,40.63,40.58,40.59,187789.0,39.6563,39.6563,39.6075,39.6172,187789.0
2024-07-08 14:20:00,40.59,40.62,40.58,40.61,149618.0,39.6172,39.6465,39.6075,39.6368,149618.0
2024-07-08 14:25:00,40.6,40.62,40.55,40.57,255864.0,39.627,39.6465,39.5782,39.5977,255864.0
2024-07-08 14:30:00,40.58,40.58,40.55,40.57,124774.0,39.6075,39.6075,39.5782,39.5977,124774.0
2024-07-08 14:35:00,40.57,40.58,40.55,40.57,175042.0,39.5977,39.6075,39.5782,39.5977,175042.0
2024-07-08 14:40:00,40.57,40.59,40.54,40.55,107804.0,39.5977,39.6172,39.5684,39.5782,107804.0
2024-07-08 14:45:00,40.55,40.56,40.52,40.55,152156.0,39.5782,39.588,39.5489,39.5782,152156.0
2024-07-08 14:50:00,40.55,40.56,40.54,40.55,73529.0,39.5782,39.588,39.5684,39.5782,73529.0
2024-07-08 14:55:00,40.56,40.59,40.55,40.58,145229.0,39.588,39.6172,39.5782,39.6075,145229.0
2024-07-08 15:00:00,40.58,40.59,40.54,40.59,196831.0,39.6075,39.6172,39.5684,39.6172,196831.0
2024-07-08 15:05:00,40.59,40.62,40.58,40.6,140354.0,39.6172,39.6465,39.6075,39.627,140354.0
2024-07-08 15:10:00,40.6,40.61,40.58,40.59,293024.0,39.627,39.6368,39.6075,39.6172,293024.0
2024-07-08 15:15:00,40.59,40.61,40.59,40.6,249899.0,39.6172,39.6368,39.6172,39.627,249899.0
2024-07-08 15:20:00,40.59,40.6,40.58,40.59,122332.0,39.6172,39.627,39.6075,39.6172,122332.0
2024-07-08 15:25:00,40.59,40.6,40.55,40.55,262895.0,39.6172,39.627,39.5782,39.5782,262895.0
2024-07-08 15:30:00,40.55,40.58,40.53,40.54,183558.0,39.5782,39.6075,39.5587,39.5684,183558.0
2024-07-08 15:35:00,40.54,40.56,40.53,40.55,297189.0,39.5684,39.588,39.5587,39.5782,297189.0
2024-07-08 15:40:00,40.56,40.6,40.55,40.58,262762.0,39.588,39.627,39.5782,39.6075,262762.0
2024-07-08 15:45:00,40.57,40.59,40.55,40.59,330897.0,39.5977,39.6172,39.5782,39.6172,330897.0
2024-07-08 15:50:00,40.59,40.66,40.56,40.65,890819.0,39.6172,39.6856,39.588,39.6758,890819.0
2024-07-08 15:55:00,40.65,40.66,40.6,40.62,1605813.0,39.6758,39.6856,39.627,39.6465,1605813.0
2024-07-09 09:30:00,40.76,40.88,40.6,40.87,905296.0,39.7832,39.9003,39.627,39.8905,905296.0
2024-07-09 09:35:00,40.88,40.89,40.82,40.86,256308.0,39.9003,39.9101,39.8417,39.8808,256308.0
2024-07-09 09:40:00,40.87,40.95,40.86,40.91,467190.0,39.8905,39.9686,39.8808,39.9296,467190.0
2024-07-09 09:45:00,40.91,40.98,40.87,40.93,328604.0,39.9296,39.9979,39.8905,39.9491,328604.0
2024-07-09 09:50:00,40.93,40.94,40.79,40.84,312646.0,39.9491,39.9589,39.8125,39.8613,312646.0
2024-07-09 09:55:00,40.85,40.89,40.82,40.83,167775.0,39.871,39.9101,39.8417,39.8515,167775.0
2024-07-09 10:00:00,40.83,40.88,40.81,40.87,205295.0,39.8515,39.9003,39.832,39.8905,205295.0
2024-07-09 10:05:00,40.87,40.93,40.85,40.89,233840.0,39.8905,39.9491,39.871,39.9101,233840.0
2024-07-09 10:10:00,40.89,40.9,40.79,40.82,185040.0,39.9101,39.9198,39.8125,39.8417,185040.0
2024-07-09 10:15:00,40.82,40.87,40.76,40.77,275664.0,39.8417,39.8905,39.7832,39.7929,275664.0
2024-07-09 10:20:00,40.76,40.84,40.76,40.83,210464.0,39.7832,39.8613,39.7832,39.8515,210464.0
2024-07-09 10:25:00,40.84,40.84,40.79,40.82,226144.0,39.8613,39.8613,39.8125,39.8417,226144.0
2024-07-09 10:30:00,40.81,40.84,40.8,40.84,262499.0,39.832,39.8613,39.8222,39.8613,262499.0
2024-07-09 10:35:00,40.84,40.85,40.81,40.84,196877.0,39.8613,39.871,39.832,39.8613,196877.0
2024-07-09 10:40:00,40.84,40.88,40.83,40.87,285673.0,39.8613,39.9003,39.8515,39.8905,285673.0
2024-07-09 10:45:00,40.87,41.04,40.86,41.02,626515.0,39.8905,40.0565,39.8808,40.0369,626515.0
2024-07-09 10:50:00,41.02,41.03,40.97,40.98,202420.0,40.0369,40.0467,39.9881,39.9979,202420.0
2024-07-09 10:55:00,40.98,41.0,40.95,40.98,181343.0,39.9979,40.0174,39.9686,39.9979,181343.0
2024-07-09 11:00:00,40.98,41.15,40.98,41.15,406382.0,39.9979,40.1638,39.9979,40.1638,406382.0
2024-07-09 11:05:00,41.15,41.28,41.15,41.27,1071983.0,40.1638,40.2907,40.1638,40.281,1071983.0
2024-07-09 11:10:00,41.27,41.42,41.26,41.36,1112956.0,40.281,40.4274,40.2712,40.3688,1112956.0
2024-07-09 11:15:00,41.37,41.43,41.32,41.33,624019.0,40.3786,40.4371,40.3298,40.3395,624019.0
2024-07-09 11:20:00,41.33,41.33,41.3,41.31,282172.0,40.3395,40.3395,40.3102,40.32,282172.0
2024-07-09 11:25:00,41.32,41.38,41.29,41.38,237014.0,40.3298,40.3883,40.3005,40.3883,237014.0
2024-07-09 11:30:00,41.38,41.42,41.35,41.41,178415.0,40.3883,40.4274,40.359,40.4176,178415.0
2024-07-09 11:35:00,41.41,41.44,41.38,41.44,156123.0,40.4176,40.4469,40.3883,40.4469,156123.0
2024-07-09 11:40:00,41.44,41.54,41.43,41.52,401409.0,40.4469,40.5445,40.4371,40.525,401409.0
2024-07-09 11:45:00,41.52,41.59,41.5,41.59,308017.0,40.525,40.5933,40.5054,40.5933,308017.0
2024-07-09 11:50:00,41.59,41.64,41.58,41.61,265041.0,40.5933,40.6421,40.5835,40.6128,265041.0
2024-07-09 11:55:00,41.62,41.64,41.6,41.64,131439.0,40.6226,40.6421,40.603,40.6421,131439.0
2024-07-09 12:00:00,41.64,41.72,41.63,41.68,378414.0,40.6421,40.7202,40.6323,40.6811,378414.0
2024-07-09 12:05:00,41.68,41.7,41.63,41.66,268045.0,40.6811,40.7006,40.6323,40.6616,268045.0
2024-07-09 12:10:00,41.67,41.67,41.62,41.66,345237.0,40.6714,40.6714,40.6226,40.6616,345237.0
2024-07-09 12:15:00,41.66,41.69,41.62,41.64,248737.0,40.6616,40.6909,40.6226,40.6421,248737.0
2024-07-09 12:20:00,41.64,41.65,41.58,41.6,241907.0,40.6421,40.6518,40.5835,40.603,241907.0
2024-07-09 12:25:00,41.61,41.68,41.6,41.68,182103.0,40.6128,40.6811,40.603,40.6811,182103.0
2024-07-09 12:30:00,41.68,41.75,41.66,41.72,480538.0,40.6811,40.7494,40.6616,40.7202,480538.0
2024-07-09 12:35:00,41.72,41.74,41.66,41.69,289463.0,40.7202,40.7397,40.6616,40.6909,289463.0
2024-07-09 12:40:00,41.69,41.76,41.67,41.73,303576.0,40.6909,40.7592,40.6714,40.7299,303576.0
2024-07-09 12:45:00,41.73,41.78,41.72,41.76,246122.0,40.7299,40.7787,40.7202,40.7592,246122.0
2024-07-09 12:50:00,41.75,41.76,41.7,41.73,177378.0,40.7494,40.7592,40.7006,40.7299,177378.0
2024-07-09 12:55:00,41.73,41.76,41.72,41.74,162625.0,40.7299,40.7592,40.7202,40.7397,162625.0
2024-07-09 13:00:00,41.73,41.82,41.73,41.8,310118.0,40.7299,40.8178,40.7299,40.7982,310118.0
2024-07-09 13:05:00,41.81,41.83,41.78,41.78,243140.0,40.808,40.8275,40.7787,40.7787,243140.0
2024-07-09 13:10:00,41.78,41.81,41.73,41.74,233255.0,40.7787,40.808,40.7299,40.7397,233255.0
2024-07-09 13:15:00,41.73,41.74,41.63,41.68,241173.0,40.7299,40.7397,40.6323,40.6811,241173.0
2024-07-09 13:20:00,41.68,41.68,41.62,41.63,183996.0,40.6811,40.6811,40.6226,40.6323,183996.0
2024-07-09 13:25:00,41.63,41.68,41.62,41.62,176526.0,40.6323,40.6811,40.6226,40.6226,176526.0
2024-07-09 13:30:00,41.63,41.67,41.61,41.66,150931.0,40.6323,40.6714,40.6128,40.6616,150931.0
2024-07-09 13:35:00,41.66,41.7,41.63,41.64,157277.0,40.6616,40.7006,40.6323,40.6421,157277.0
2024-07-09 13:40:00,41.64,41.66,41.62,41.65,195138.0,40.6421,40.6616,40.6226,40.6518,195138.0
2024-07-09 13:45:00,41.65,41.7,41.64,41.69,132506.0,40.6518,40.7006,40.6421,40.6909,132506.0
2024-07-09 13:50:00,41.69,41.7,41.66,41.67,173879.0,40.6909,40.7006,40.6616,40.6714,173879.0
2024-07-09 13:55:00,41.67,41.68,41.63,41.63,102197.0,40.6714,40.6811,40.6323,40.6323,102197.0
2024-07-09 14:00:00,41.63,41.65,41.55,41.56,219003.0,40.6323,40.6518,40.5542,40.564,219003.0
2024-07-09 14:05:00,41.56,41.61,41.54,41.59,192339.0,40.564,40.6128,40.5445,40.5933,192339.0
2024-07-09 14:10:00,41.59,41.62,41.59,41.61,106145.0,40.5933,40.6226,40.5933,40.6128,106145.0
2024-07-09 14:15:00,41.62,41.65,41.59,41.59,515265.0,40.6226,40.6518,40.5933,40.5933,515265.0
2024-07-09 14:20:00,41.59,41.61,41.56,41.58,117667.0,40.5933,40.6128,40.564,40.5835,117667.0
2024-07-09 14:25:00,41.58,41.59,41.55,41.56,144189.0,40.5835,40.5933,40.5542,40.564,144189.0
2024-07-09 14:30:00,41.56,41.56,41.53,41.55,157502.0,40.564,40.564,40.5347,40.5542,157502.0
2024-07-09 14:35:00,41.55,41.6,41.53,41.58,148145.0,40.5542,40.603,40.5347,40.5835,148145.0
2024-07-09 14:40:00,41.58,41.58,41.52,41.54,123593.0,40.5835,40.5835,40.525,40.5445,123593.0
2024-07-09 14:45:00,41.54,41.57,41.52,41.55,179030.0,40.5445,40.5738,40.525,40.5542,179030.0
2024-07-09 14:50:00,41.55,41.56,41.51,41.53,310225.0,40.5542,40.564,40.5152,40.5347,310225.0
2024-07-09 14:55:00,41.52,41.53,41.5,41.51,110669.0,40.525,40.5347,40.5054,40.5152,110669.0
2024-07-09 15:00:00,41.51,41.53,41.47,41.48,150704.0,40.5152,40.5347,40.4762,40.4859,150704.0
2024-07-09 15:05:00,41.48,41.49,41.45,41.47,184605.0,40.4859,40.4957,40.4566,40.4762,184605.0
2024-07-09 15:10:00,41.48,41.48,41.42,41.43,212605.0,40.4859,40.4859,40.4274,40.4371,212605.0
2024-07-09 15:15:00,41.44,41.48,41.41,41.46,270648.0,40.4469,40.4859,40.4176,40.4664,270648.0
2024-07-09 15:20:00,41.46,41.56,41.45,41.56,198731.0,40.4664,40.564,40.4566,40.564,198731.0
2024-07-09 15:25:00,41.55,41.57,41.53,41.56,223308.0,40.5542,40.5738,40.5347,40.564,223308.0
2024-07-09 15:30:00,41.57,41.57,41.53,41.55,260612.0,40.5738,40.5738,40.5347,40.5542,260612.0
2024-07-09 15:35:00,41.55,41.56,41.52,41.53,410333.0,40.5542,40.564,40.525,40.5347,410333.0
2024-07-09 15:40:00,41.54,41.55,41.47,41.48,482079.0,40.5445,40.5542,40.4762,40.4859,482079.0
2024-07-09 15:45:00,41.48,41.49,41.43,41.47,590529.0,40.4859,40.4957,40.4371,40.4762,590529.0
2024-07-09 15:50:00,41.46,41.49,41.36,41.39,1666575.0,40.4664,40.4957,40.3688,40.3981,1666575.0
2024-07-09 15:55:00,41.4,41.44,41.38,41.42,1575886.0,40.4078,40.4469,40.3883,40.4274,1575886.0
2024-07-10 09:30:00,41.28,41.52,41.07,41.49,1194266.0,40.2907,40.525,40.0857,40.4957,1194266.0
2024-07-10 09:35:00,41.48,41.55,41.4,41.48,361267.0,40.4859,40.5542,40.4078,40.4859,361267.0
2024-07-10 09:40:00,41.47,41.51,41.37,41.39,300870.0,40.4762,40.5152,40.3786,40.3981,300870.0
2024-07-10 09:45:00,41.39,41.55,41.38,41.47,311456.0,40.3981,40.5542,40.3883,40.4762,311456.0
2024-07-10 09:50:00,41.47,41.55,41.46,41.48,208168.0,40.4762,40.5542,40.4664,40.4859,208168.0
2024-07-10 09:55:00,41.48,41.49,41.45,41.47,148021.0,40.4859,40.4957,40.4566,40.4762,148021.0
2024-07-10 10:00:00,41.47,41.55,41.46,41.55,247387.0,40.4762,40.5542,40.4664,40.5542,247387.0
2024-07-10 10:05:00,41.55,41.55,41.49,41.52,169245.0,40.5542,40.5542,40.4957,40.525,169245.0
2024-07-10 10:10:00,41.52,41.53,41.47,41.5,200590.0,40.525,40.5347,40.4762,40.5054,200590.0
2024-07-10 10:15:00,41.5,41.54,41.46,41.47,126162.0,40.5054,40.5445,40.4664,40.4762,126162.0
2024-07-10 10:20:00,41.48,41.53,41.46,41.51,214746.0,40.4859,40.5347,40.4664,40.5152,214746.0
2024-07-10 10:25:00,41.51,41.52,41.48,41.5,195402.0,40.5152,40.525,40.4859,40.5054,195402.0
2024-07-10 10:30:00,41.5,41.51,41.46,41.5,182953.0,40.5054,40.5152,40.4664,40.5054,182953.0
2024-07-10 10:35:00,41.5,41.51,41.46,41.47,182184.0,40.5054,40.5152,40.4664,40.4762,182184.0
2024-07-10 10:40:00,41.45,41.46,41.42,41.44,184978.0,40.4566,40.4664,40.4274,40.4469,184978.0
2024-07-10 10:45:00,41.45,41.45,41.38,41.39,167438.0,40.4566,40.4566,40.3883,40.3981,167438.0
2024-07-10 10:50:00,41.39,41.41,41.37,41.41,175344.0,40.3981,40.4176,40.3786,40.4176,175344.0
2024-07-10 10:55:00,41.41,41.44,41.39,41.43,171375.0,40.4176,40.4469,40.3981,40.4371,171375.0
2024-07-10 11:00:00,41.44,41.53,41.43,41.52,334424.0,40.4469,40.5347,40.4371,40.525,334424.0
2024-07-10 11:05:00,41.52,41.56,41.51,41.53,489614.0,40.525,40.564,40.5152,40.5347,489614.0
2024-07-10 11:10:00,41.54,41.54,41.5,41.52,384499.0,40.5445,40.5445,40.5054,40.525,384499.0
2024-07-10 11:15:00,41.52,41.57,41.51,41.57,179743.0,40.525,40.5738,40.5152,40.5738,179743.0
2024-07-10 11:20:00,41.57,41.61,41.56,41.58,202499.0,40.5738,40.6128,40.564,40.5835,202499.0
2024-07-10 11:25:00,41.57,41.6,41.56,41.58,107646.0,40.5738,40.603,40.564,40.5835,107646.0
2024-07-10 11:30:00,41.58,41.58,41.51,41.52,142831.0,40.5835,40.5835,40.5152,40.525,142831.0
2024-07-10 11:35:00,41.51,41.52,41.49,41.5,115931.0,40.5152,40.525,40.4957,40.5054,115931.0
2024-07-10 11:40:00,41.5,41.51,41.49,41.49,128856.0,40.5054,40.5152,40.4957,40.4957,128856.0
2024-07-10 11:45:00,41.5,41.5,41.46,41.47,108799.0,40.5054,40.5054,40.4664,40.4762,108799.0
2024-07-10 11:50:00,41.47,41.47,41.42,41.43,89656.0,40.4762,40.4762,40.4274,40.4371,89656.0
2024-07-10 11:55:00,41.43,41.45,41.37,41.38,251260.0,40.4371,40.4566,40.3786,40.3883,251260.0
2024-07-10 12:00:00,41.38,41.47,41.37,41.46,208749.0,40.3883,40.4762,40.3786,40.4664,208749.0
2024-07-10 12:05:00,41.46,41.48,41.44,41.45,61754.0,40.4664,40.4859,40.4469,40.4566,61754.0
2024-07-10 12:10:00,41.44,41.47,41.4,41.44,138080.0,40.4469,40.4762,40.4078,40.4469,138080.0
2024-07-10 12:15:00,41.45,41.46,41.39,41.45,130579.0,40.4566,40.4664,40.3981,40.4566,130579.0
2024-07-10 12:20:00,41.44,41.52,41.44,41.51,92710.0,40.4469,40.525,40.4469,40.5152,92710.0
2024-07-10 12:25:00,41.51,41.52,41.46,41.47,80866.0,40.5152,40.525,40.4664,40.4762,80866.0
2024-07-10 12:30:00,41.47,41.47,41.41,41.41,90526.0,40.4762,40.4762,40.4176,40.4176,90526.0
2024-07-10 12:35:00,41.42,41.42,41.38,41.38,92184.0,40.4274,40.4274,40.3883,40.3883,92184.0
2024-07-10 12:40:00,41.39,41.47,41.38,41.47,248125.0,40.3981,40.4762,40.3883,40.4762,248125.0
2024-07-10 12:45:00,41.47,41.52,41.46,41.5,125519.0,40.4762,40.525,40.4664,40.5054,125519.0
2024-07-10 12:50:00,41.51,41.52,41.47,41.48,99288.0,40.5152,40.525,40.4762,40.4859,99288.0
2024-07-10 12:55:00,41.48,41.51,41.45,41.51,97235.0,40.4859,40.5152,40.4566,40.5152,97235.0
2024-07-10 13:00:00,41.51,41.55,41.47,41.55,114244.0,40.5152,40.5542,40.4762,40.5542,114244.0
2024-07-10 13:05:00,41.55,41.56,41.5,41.54,192148.0,40.5542,40.564,40.5054,40.5445,192148.0
2024-07-10 13:10:00,41.54,41.57,41.5,41.52,220743.0,40.5445,40.5738,40.5054,40.525,220743.0
2024-07-10 13:15:00,41.53,41.55,41.48,41.48,69887.0,40.5347,40.5542,40.4859,40.4859,69887.0
2024-07-10 13:20:00,41.48,41.49,41.44,41.44,48653.0,40.4859,40.4957,40.4469,40.4469,48653.0
2024-07-10 13:25:00,41.45,41.51,41.43,41.51,90870.0,40.4566,40.5152,40.4371,40.5152,90870.0
2024-07-10 13:30:00,41.51,41.52,41.47,41.5,85816.0,40.5152,40.525,40.4762,40.5054,85816.0
2024-07-10 13:35:00,41.5,41.51,41.45,41.51,97716.0,40.5054,40.5152,40.4566,40.5152,97716.0
2024-07-10 13:40:00,41.5,41.5,41.47,41.48,68499.0,40.5054,40.5054,40.4762,40.4859,68499.0
2024-07-10 13:45:00,41.48,41.56,41.48,41.52,159545.0,40.4859,40.564,40.4859,40.525,159545.0
2024-07-10 13:50:00,41.52,41.55,41.52,41.55,85434.0,40.525,40.5542,40.525,40.5542,85434.0
2024-07-10 13:55:00,41.54,41.55,41.51,41.54,79977.0,40.5445,40.5542,40.5152,40.5445,79977.0
2024-07-10 14:00:00,41.54,41.56,41.53,41.54,49642.0,40.5445,40.564,40.5347,40.5445,49642.0
2024-07-10 14:05:00,41.55,41.55,41.5,41.5,103059.0,40.5542,40.5542,40.5054,40.5054,103059.0
2024-07-10 14:10:00,41.51,41.52,41.49,41.51,120460.0,40.5152,40.525,40.4957,40.5152,120460.0
2024-07-10 14:15:00,41.51,41.56,41.5,41.56,104008.0,40.5152,40.564,40.5054,40.564,104008.0
2024-07-10 14:20:00,41.56,41.58,41.55,41.57,93691.0,40.564,40.5835,40.5542,40.5738,93691.0
2024-07-10 14:25:00,41.57,41.59,41.55,41.56,117157.0,40.5738,40.5933,40.5542,40.564,117157.0
2024-07-10 14:30:00,41.57,41.63,41.55,41.63,140079.0,40.5738,40.6323,40.5542,40.6323,140079.0
2024-07-10 14:35:00,41.63,41.64,41.61,41.62,104386.0,40.6323,40.6421,40.6128,40.6226,104386.0
2024-07-10 14:40:00,41.63,41.63,41.61,41.61,63069.0,40.6323,40.6323,40.6128,40.6128,63069.0
2024-07-10 14:45:00,41.61,41.67,41.6,41.63,370705.0,40.6128,40.6714,40.603,40.6323,370705.0
2024-07-10 14:50:00,41.63,41.64,41.59,41.61,120205.0,40.6323,40.6421,40.5933,40.6128,120205.0
2024-07-10 14:55:00,41.6,41.62,41.58,41.62,121255.0,40.603,40.6226,40.5835,40.6226,121255.0
2024-07-10 15:00:00,41.62,41.63,41.6,41.63,94875.0,40.6226,40.6323,40.603,40.6323,94875.0
2024-07-10 15:05:00,41.63,41.64,41.6,41.63,100084.0,40.6323,40.6421,40.603,40.6323,100084.0
2024-07-10 15:10:00,41.63,41.64,41.61,41.63,105190.0,40.6323,40.6421,40.6128,40.6323,105190.0
2024-07-10 15:15:00,41.62,41.65,41.6,41.65,198652.0,40.6226,40.6518,40.603,40.6518,198652.0
2024-07-10 15:20:00,41.64,41.7,41.64,41.7,257049.0,40.6421,40.7006,40.6421,40.7006,257049.0
2024-07-10 15:25:00,41.69,41.71,41.66,41.66,225416.0,40.6909,40.7104,40.6616,40.6616,225416.0
2024-07-10 15:30:00,41.66,41.68,41.64,41.65,186981.0,40.6616,40.6811,40.6421,40.6518,186981.0
2024-07-10 15:35:00,41.65,41.66,41.59,41.61,375247.0,40.6518,40.6616,40.5933,40.6128,375247.0
2024-07-10 15:40:00,41.61,41.63,41.57,41.57,334504.0,40.6128,40.6323,40.5738,40.5738,334504.0
2024-07-10 15:45:00,41.57,41.63,41.56,41.59,299572.0,40.5738,40.6323,40.564,40.5933,299572.0
2024-07-10 15:50:00,41.59,41.72,41.58,41.71,684385.0,40.5933,40.7202,40.5835,40.7104,684385.0
2024-07-10 15:55:00,41.71,41.76,41.69,41.73,1232518.0,40.7104,40.7592,40.6909,40.7299,1232518.0
2024-07-11 09:30:00,41.77,41.87,41.66,41.72,972117.0,40.769,40.8666,40.6616,40.7202,972117.0
2024-07-11 09:35:00,41.75,41.8,41.6,41.62,452248.0,40.7494,40.7982,40.603,40.6226,452248.0
2024-07-11 09:40:00,41.64,41.64,41.53,41.55,322316.0,40.6421,40.6421,40.5347,40.5542,322316.0
2024-07-11 09:45:00,41.55,41.55,41.45,41.45,388591.0,40.5542,40.5542,40.4566,40.4566,388591.0
2024-07-11 09:50:00,41.46,41.53,41.4,41.5,299492.0,40.4664,40.5347,40.4078,40.5054,299492.0
2024-07-11 09:55:00,41.5,41.5,41.39,41.4,330048.0,40.5054,40.5054,40.3981,40.4078,330048.0
2024-07-11 10:00:00,41.41,41.57,41.4,41.57,532788.0,40.4176,40.5738,40.4078,40.5738,532788.0
2024-07-11 10:05:00,41.57,41.71,41.57,41.71,421634.0,40.5738,40.7104,40.5738,40.7104,421634.0
2024-07-11 10:10:00,41.71,41.88,41.7,41.87,301640.0,40.7104,40.8763,40.7006,40.8666,301640.0
2024-07-11 10:15:00,41.88,41.88,41.8,41.83,257940.0,40.8763,40.8763,40.7982,40.8275,257940.0
2024-07-11 10:20:00,41.84,41.86,41.76,41.77,261723.0,40.8373,40.8568,40.7592,40.769,261723.0
2024-07-11 10:25:00,41.76,41.77,41.7,41.75,296117.0,40.7592,40.769,40.7006,40.7494,296117.0
2024-07-11 10:30:00,41.74,41.85,41.73,41.84,268510.0,40.7397,40.8471,40.7299,40.8373,268510.0
2024-07-11 10:35:00,41.84,41.85,41.73,41.73,177231.0,40.8373,40.8471,40.7299,40.7299,177231.0
2024-07-11 10:40:00,41.74,41.81,41.71,41.79,253223.0,40.7397,40.808,40.7104,40.7885,253223.0
2024-07-11 10:45:00,41.79,41.83,41.77,41.77,212942.0,40.7885,40.8275,40.769,40.769,212942.0
2024-07-11 10:50:00,41.77,41.78,41.72,41.73,241281.0,40.769,40.7787,40.7202,40.7299,241281.0
2024-07-11 10:55:00,41.73,41.73,41.67,41.71,220244.0,40.7299,40.7299,40.6714,40.7104,220244.0
2024-07-11 11:00:00,41.71,41.73,41.64,41.69,330067.0,40.7104,40.7299,40.6421,40.6909,330067.0
2024-07-11 11:05:00,41.7,41.71,41.64,41.66,188188.0,40.7006,40.7104,40.6421,40.6616,188188.0
2024-07-11 11:10:00,41.66,41.7,41.63,41.64,213748.0,40.6616,40.7006,40.6323,40.6421,213748.0
2024-07-11 11:15:00,41.65,41.66,41.61,41.66,186888.0,40.6518,40.6616,40.6128,40.6616,186888.0
2024-07-11 11:20:00,41.66,41.69,41.64,41.68,220634.0,40.6616,40.6909,40.6421,40.6811,220634.0
2024-07-11 11:25:00,41.68,41.72,41.65,41.72,169860.0,40.6811,40.7202,40.6518,40.7202,169860.0
2024-07-11 11:30:00,41.72,41.74,41.68,41.7,274255.0,40.7202,40.7397,40.6811,40.7006,274255.0
2024-07-11 11:35:00,41.71,41.75,41.69,41.72,375105.0,40.7104,40.7494,40.6909,40.7202,375105.0
2024-07-11 11:40:00,41.71,41.72,41.63,41.65,215346.0,40.7104,40.7202,40.6323,40.6518,215346.0
2024-07-11 11:45:00,41.65,41.73,41.64,41.66,237028.0,40.6518,40.7299,40.6421,40.6616,237028.0
2024-07-11 11:50:00,41.65,41.74,41.63,41.68,266185.0,40.6518,40.7397,40.6323,40.6811,266185.0
2024-07-11 11:55:00,41.68,41.68,41.62,41.63,134186.0,40.6811,40.6811,40.6226,40.6323,134186.0
2024-07-11 12:00:00,41.64,41.65,41.56,41.64,359278.0,40.6421,40.6518,40.564,40.6421,359278.0
2024-07-11 12:05:00,41.65,41.68,41.62,41.68,174511.0,40.6518,40.6811,40.6226,40.6811,174511.0
2024-07-11 12:10:00,41.67,41.69,41.63,41.68,141997.0,40.6714,40.6909,40.6323,40.6811,141997.0
2024-07-11 12:15:00,41.68,41.69,41.6,41.61,182485.0,40.6811,40.6909,40.603,40.6128,182485.0
2024-07-11 12:20:00,41.61,41.65,41.58,41.62,168139.0,40.6128,40.6518,40.5835,40.6226,168139.0
2024-07-11 12:25:00,41.63,41.63,41.58,41.61,109672.0,40.6323,40.6323,40.5835,40.6128,109672.0
2024-07-11 12:30:00,41.61,41.65,41.59,41.64,134008.0,40.6128,40.6518,40.5933,40.6421,134008.0
2024-07-11 12:35:00,41.64,41.66,41.57,41.59,174002.0,40.6421,40.6616,40.5738,40.5933,174002.0
2024-07-11 12:40:00,41.59,41.59,41.55,41.55,125235.0,40.5933,40.5933,40.5542,40.5542,125235.0
2024-07-11 12:45:00,41.56,41.57,41.51,41.54,116988.0,40.564,40.5738,40.5152,40.5445,116988.0
2024-07-11 12:50:00,41.55,41.61,41.53,41.59,141569.0,40.5542,40.6128,40.5347,40.5933,141569.0
2024-07-11 12:55:00,41.59,41.68,41.59,41.66,107241.0,40.5933,40.6811,40.5933,40.6616,107241.0
2024-07-11 13:00:00,41.66,41.7,41.64,41.69,153827.0,40.6616,40.7006,40.6421,40.6909,153827.0
2024-07-11 13:05:00,41.68,41.71,41.64,41.7,153822.0,40.6811,40.7104,40.6421,40.7006,153822.0
2024-07-11 13:10:00,41.69,41.71,41.66,41.67,135387.0,40.6909,40.7104,40.6616,40.6714,135387.0
2024-07-11 13:15:00,41.68,41.7,41.65,41.69,225177.0,40.6811,40.7006,40.6518,40.6909,225177.0
2024-07-11 13:20:00,41.68,41.72,41.68,41.7,199873.0,40.6811,40.7202,40.6811,40.7006,199873.0
2024-07-11 13:25:00,41.7,41.75,41.69,41.75,153824.0,40.7006,40.7494,40.6909,40.7494,153824.0
2024-07-11 13:30:00,41.74,41.79,41.73,41.76,168154.0,40.7397,40.7885,40.7299,40.7592,168154.0
2024-07-11 13:35:00,41.75,41.76,41.72,41.73,144826.0,40.7494,40.7592,40.7202,40.7299,144826.0
2024-07-11 13:40:00,41.73,41.78,41.71,41.76,163434.0,40.7299,40.7787,40.7104,40.7592,163434.0
2024-07-11 13:45:00,41.77,41.78,41.74,41.75,145972.0,40.769,40.7787,40.7397,40.7494,145972.0
2024-07-11 13:50:00,41.75,41.8,41.74,41.78,182891.0,40.7494,40.7982,40.7397,40.7787,182891.0
2024-07-11 13:55:00,41.79,41.84,41.79,41.82,270232.0,40.7885,40.8373,40.7885,40.8178,270232.0
2024-07-11 14:00:00,41.83,41.88,41.83,41.84,405624.0,40.8275,40.8763,40.8275,40.8373,405624.0
2024-07-11 14:05:00,41.84,41.85,41.81,41.82,267338.0,40.8373,40.8471,40.808,40.8178,267338.0
2024-07-11 14:10:00,41.82,41.83,41.76,41.8,253375.0,40.8178,40.8275,40.7592,40.7982,253375.0
2024-07-11 14:15:00,41.8,41.83,41.79,41.82,173520.0,40.7982,40.8275,40.7885,40.8178,173520.0
2024-07-11 14:20:00,41.81,41.82,41.79,41.8,140664.0,40.808,40.8178,40.7885,40.7982,140664.0
2024-07-11 14:25:00,41.8,41.8,41.74,41.76,141595.0,40.7982,40.7982,40.7397,40.7592,141595.0
2024-07-11 14:30:00,41.76,41.81,41.75,41.8,141573.0,40.7592,40.808,40.7494,40.7982,141573.0
2024-07-11 14:35:00,41.8,41.82,41.75,41.77,108056.0,40.7982,40.8178,40.7494,40.769,108056.0
2024-07-11 14:40:00,41.78,41.81,41.76,41.8,165091.0,40.7787,40.808,40.7592,40.7982,165091.0
2024-07-11 14:45:00,41.8,41.84,41.79,41.84,113441.0,40.7982,40.8373,40.7885,40.8373,113441.0
2024-07-11 14:50:00,41.84,41.85,41.82,41.82,85939.0,40.8373,40.8471,40.8178,40.8178,85939.0
2024-07-11 14:55:00,41.83,41.84,41.79,41.79,102645.0,40.8275,40.8373,40.7885,40.7885,102645.0
2024-07-11 15:00:00,41.8,41.81,41.77,41.77,125997.0,40.7982,40.808,40.769,40.769,125997.0
2024-07-11 15:05:00,41.77,41.78,41.73,41.73,103597.0,40.769,40.7787,40.7299,40.7299,103597.0
2024-07-11 15:10:00,41.74,41.78,41.7,41.74,287701.0,40.7397,40.7787,40.7006,40.7397,287701.0
2024-07-11 15:15:00,41.73,41.79,41.72,41.77,152279.0,40.7299,40.7885,40.7202,40.769,152279.0
2024-07-11 15:20:00,41.77,41.78,41.74,41.77,168362.0,40.769,40.7787,40.7397,40.769,168362.0
2024-07-11 15:25:00,41.77,41.79,41.76,41.77,347895.0,40.769,40.7885,40.7592,40.769,347895.0
2024-07-11 15:30:00,41.77,41.85,41.77,41.81,409925.0,40.769,40.8471,40.769,40.808,409925.0
2024-07-11 15:35:00,41.82,41.85,41.8,41.81,365812.0,40.8178,40.8471,40.7982,40.808,365812.0
2024-07-11 15:40:00,41.82,41.84,41.81,41.83,472890.0,40.8178,40.8373,40.808,40.8275,472890.0
2024-07-11 15:45:00,41.83,41.86,41.82,41.84,426222.0,40.8275,40.8568,40.8178,40.8373,426222.0
2024-07-11 15:50:00,41.85,41.9,41.84,41.88,973824.0,40.8471,40.8959,40.8373,40.8763,973824.0
2024-07-11 15:55:00,41.88,41.9,41.81,41.81,2528495.0,40.8763,40.8959,40.808,40.808,2528495.0
2024-07-12 09:30:00,41.49,41.8,41.4,41.41,1212803.0,40.4957,40.7982,40.4078,40.4176,1212803.0
2024-07-12 09:35:00,41.41,41.47,41.21,41.29,1072215.0,40.4176,40.4762,40.2224,40.3005,1072215.0
2024-07-12 09:40:00,41.3,41.5,41.26,41.48,616519.0,40.3102,40.5054,40.2712,40.4859,616519.0
2024-07-12 09:45:00,41.48,41.51,41.26,41.26,447557.0,40.4859,40.5152,40.2712,40.2712,447557.0
2024-07-12 09:50:00,41.26,41.27,41.11,41.2,462741.0,40.2712,40.281,40.1248,40.2126,462741.0
2024-07-12 09:55:00,41.19,41.2,41.09,41.12,614544.0,40.2029,40.2126,40.1053,40.1345,614544.0
2024-07-12 10:00:00,41.13,41.21,41.12,41.19,807281.0,40.1443,40.2224,40.1345,40.2029,807281.0
2024-07-12 10:05:00,41.19,41.45,41.18,41.39,635795.0,40.2029,40.4566,40.1931,40.3981,635795.0
2024-07-12 10:10:00,41.38,41.66,41.38,41.66,484247.0,40.3883,40.6616,40.3883,40.6616,484247.0
2024-07-12 10:15:00,41.65,41.77,41.6,41.76,490131.0,40.6518,40.769,40.603,40.7592,490131.0
2024-07-12 10:20:00,41.76,41.81,41.69,41.71,432825.0,40.7592,40.808,40.6909,40.7104,432825.0
2024-07-12 10:25:00,41.71,41.74,41.63,41.72,250839.0,40.7104,40.7397,40.6323,40.7202,250839.0
2024-07-12 10:30:00,41.72,41.72,41.54,41.54,399613.0,40.7202,40.7202,40.5445,40.5445,399613.0
2024-07-12 10:35:00,41.54,41.55,41.44,41.45,185120.0,40.5445,40.5542,40.4469,40.4566,185120.0
2024-07-12 10:40:00,41.45,41.49,41.38,41.48,295769.0,40.4566,40.4957,40.3883,40.4859,295769.0
2024-07-12 10:45:00,41.48,41.55,41.47,41.54,175143.0,40.4859,40.5542,40.4762,40.5445,175143.0
2024-07-12 10:50:00,41.54,41.54,41.49,41.51,213814.0,40.5445,40.5445,40.4957,40.5152,213814.0
2024-07-12 10:55:00,41.51,41.62,41.5,41.61,254348.0,40.5152,40.6226,40.5054,40.6128,254348.0
2024-07-12 11:00:00,41.61,41.73,41.6,41.7,233958.0,40.6128,40.7299,40.603,40.7006,233958.0
2024-07-12 11:05:00,41.7,41.72,41.62,41.68,187496.0,40.7006,40.7202,40.6226,40.6811,187496.0
2024-07-12 11:10:00,41.69,41.71,41.67,41.7,158972.0,40.6909,40.7104,40.6714,40.7006,158972.0
2024-07-12 11:15:00,41.7,41.73,41.68,41.72,173050.0,40.7006,40.7299,40.6811,40.7202,173050.0
2024-07-12 11:20:00,41.72,41.76,41.7,41.73,205474.0,40.7202,40.7592,40.7006,40.7299,205474.0
2024-07-12 11:25:00,41.73,41.75,41.69,41.73,150639.0,40.7299,40.7494,40.6909,40.7299,150639.0
2024-07-12 11:30:00,41.72,41.74,41.69,41.69,165623.0,40.7202,40.7397,40.6909,40.6909,165623.0
2024-07-12 11:35:00,41.7,41.8,41.69,41.77,165224.0,40.7006,40.7982,40.6909,40.769,165224.0
2024-07-12 11:40:00,41.77,41.8,41.73,41.8,151671.0,40.769,40.7982,40.7299,40.7982,151671.0
2024-07-12 11:45:00,41.8,41.9,41.79,41.88,381235.0,40.7982,40.8959,40.7885,40.8763,381235.0
2024-07-12 11:50:00,41.88,41.92,41.86,41.89,270545.0,40.8763,40.9154,40.8568,40.8861,270545.0
2024-07-12 11:55:00,41.89,41.89,41.81,41.84,180707.0,40.8861,40.8861,40.808,40.8373,180707.0
2024-07-12 12:00:00,41.84,41.88,41.82,41.87,222301.0,40.8373,40.8763,40.8178,40.8666,222301.0
2024-07-12 12:05:00,41.87,41.88,41.81,41.81,255562.0,40.8666,40.8763,40.808,40.808,255562.0
2024-07-12 12:10:00,41.81,41.86,41.79,41.8,122576.0,40.808,40.8568,40.7885,40.7982,122576.0
2024-07-12 12:15:00,41.8,41.88,41.79,41.87,101527.0,40.7982,40.8763,40.7885,40.8666,101527.0
2024-07-12 12:20:00,41.87,41.91,41.85,41.88,261120.0,40.8666,40.9056,40.8471,40.8763,261120.0
2024-07-12 12:25:00,41.88,41.88,41.82,41.87,102238.0,40.8763,40.8763,40.8178,40.8666,102238.0
2024-07-12 12:30:00,41.87,41.9,41.86,41.89,121190.0,40.8666,40.8959,40.8568,40.8861,121190.0
2024-07-12 12:35:00,41.89,41.89,41.83,41.85,188908.0,40.8861,40.8861,40.8275,40.8471,188908.0
2024-07-12 12:40:00,41.84,41.89,41.81,41.88,172554.0,40.8373,40.8861,40.808,40.8763,172554.0
2024-07-12 12:45:00,41.89,41.91,41.87,41.88,173257.0,40.8861,40.9056,40.8666,40.8763,173257.0
2024-07-12 12:50:00,41.88,41.89,41.86,41.88,100037.0,40.8763,40.8861,40.8568,40.8763,100037.0
2024-07-12 12:55:00,41.87,41.88,41.84,41.84,210211.0,40.8666,40.8763,40.8373,40.8373,210211.0
2024-07-12 13:00:00,41.84,41.88,41.83,41.88,129233.0,40.8373,40.8763,40.8275,40.8763,129233.0
2024-07-12 13:05:00,41.88,41.88,41.78,41.8,333075.0,40.8763,40.8763,40.7787,40.7982,333075.0
2024-07-12 13:10:00,41.8,41.87,41.79,41.86,243282.0,40.7982,40.8666,40.7885,40.8568,243282.0
2024-07-12 13:15:00,41.86,41.88,41.84,41.88,117363.0,40.8568,40.8763,40.8373,40.8763,117363.0
2024-07-12 13:20:00,41.88,41.88,41.83,41.86,113341.0,40.8763,40.8763,40.8275,40.8568,113341.0
2024-07-12 13:25:00,41.86,41.86,41.82,41.82,259923.0,40.8568,40.8568,40.8178,40.8178,259923.0
2024-07-12 13:30:00,41.83,41.83,41.77,41.77,378898.0,40.8275,40.8275,40.769,40.769,378898.0
2024-07-12 13:35:00,41.77,41.8,41.76,41.77,230514.0,40.769,40.7982,40.7592,40.769,230514.0
2024-07-12 13:40:00,41.77,41.86,41.74,41.85,246746.0,40.769,40.8568,40.7397,40.8471,246746.0
2024-07-12 13:45:00,41.84,41.89,41.83,41.87,173591.0,40.8373,40.8861,40.8275,40.8666,173591.0
2024-07-12 13:50:00,41.87,41.89,41.85,41.89,153827.0,40.8666,40.8861,40.8471,40.8861,153827.0
2024-07-12 13:55:00,41.89,41.89,41.82,41.82,86850.0,40.8861,40.8861,40.8178,40.8178,86850.0
2024-07-12 14:00:00,41.83,41.83,41.74,41.78,201894.0,40.8275,40.8275,40.7397,40.7787,201894.0
2024-07-12 14:05:00,41.79,41.8,41.78,41.79,235611.0,40.7885,40.7982,40.7787,40.7885,235611.0
2024-07-12 14:10:00,41.8,41.85,41.79,41.82,193024.0,40.7982,40.8471,40.7885,40.8178,193024.0
2024-07-12 14:15:00,41.82,41.86,41.81,41.84,98393.0,40.8178,40.8568,40.808,40.8373,98393.0
2024-07-12 14:20:00,41.83,41.84,41.74,41.75,119770.0,40.8275,40.8373,40.7397,40.7494,119770.0
2024-07-12 14:25:00,41.75,41.76,41.72,41.75,205429.0,40.7494,40.7592,40.7202,40.7494,205429.0
2024-07-12 14:30:00,41.75,41.75,41.69,41.7,142821.0,40.7494,40.7494,40.6909,40.7006,142821.0
2024-07-12 14:35:00,41.71,41.72,41.69,41.72,247382.0,40.7104,40.7202,40.6909,40.7202,247382.0
2024-07-12 14:40:00,41.72,41.76,41.71,41.76,207446.0,40.7202,40.7592,40.7104,40.7592,207446.0
2024-07-12 14:45:00,41.76,41.77,41.71,41.75,278170.0,40.7592,40.769,40.7104,40.7494,278170.0
2024-07-12 14:50:00,41.75,41.79,41.72,41.79,197358.0,40.7494,40.7885,40.7202,40.7885,197358.0
2024-07-12 14:55:00,41.79,41.82,41.78,41.8,164937.0,40.7885,40.8178,40.7787,40.7982,164937.0
2024-07-12 15:00:00,41.8,41.83,41.76,41.77,178282.0,40.7982,40.8275,40.7592,40.769,178282.0
2024-07-12 15:05:00,41.77,41.81,41.76,41.78,121295.0,40.769,40.808,40.7592,40.7787,121295.0
2024-07-12 15:10:00,41.79,41.83,41.78,41.83,132119.0,40.7885,40.8275,40.7787,40.8275,132119.0
2024-07-12 15:15:00,41.83,41.83,41.79,41.8,261814.0,40.8275,40.8275,40.7885,40.7982,261814.0
2024-07-12 15:20:00,41.8,41.82,41.78,41.81,411242.0,40.7982,40.8178,40.7787,40.808,411242.0
2024-07-12 15:25:00,41.82,41.84,41.79,41.84,366251.0,40.8178,40.8373,40.7885,40.8373,366251.0
2024-07-12 15:30:00,41.84,41.84,41.76,41.8,180774.0,40.8373,40.8373,40.7592,40.7982,180774.0
2024-07-12 15:35:00,41.79,41.79,41.71,41.73,253520.0,40.7885,40.7885,40.7104,40.7299,253520.0
2024-07-12 15:40:00,41.72,41.72,41.59,41.6,457418.0,40.7202,40.7202,40.5933,40.603,457418.0
2024-07-12 15:45:00,41.61,41.62,41.57,41.59,405332.0,40.6128,40.6226,40.5738,40.5933,405332.0
2024-07-12 15:50:00,41.59,41.6,41.54,41.58,845578.0,40.5933,40.603,40.5445,40.5835,845578.0
2024-07-12 15:55:00,41.58,41.61,41.55,41.61,1544520.0,40.5835,40.6128,40.5542,40.6128,1544520.0
2024-07-15 09:30:00,41.85,42.01,41.81,41.83,1821528.0,40.8471,41.0032,40.808,40.8275,1821528.0
2024-07-15 09:35:00,41.83,42.06,41.82,41.98,1112776.0,40.8275,41.052,40.8178,40.9739,1112776.0
2024-07-15 09:40:00,41.98,42.01,41.92,41.94,406335.0,40.9739,41.0032,40.9154,40.9349,406335.0
2024-07-15 09:45:00,41.95,41.95,41.84,41.86,318097.0,40.9447,40.9447,40.8373,40.8568,318097.0
2024-07-15 09:50:00,41.85,41.87,41.75,41.8,276178.0,40.8471,40.8666,40.7494,40.7982,276178.0
2024-07-15 09:55:00,41.79,41.83,41.7,41.8,356639.0,40.7885,40.8275,40.7006,40.7982,356639.0
2024-07-15 10:00:00,41.8,41.86,41.78,41.84,326113.0,40.7982,40.8568,40.7787,40.8373,326113.0
2024-07-15 10:05:00,41.84,41.88,41.82,41.87,319150.0,40.8373,40.8763,40.8178,40.8666,319150.0
2024-07-15 10:10:00,41.87,41.87,41.75,41.75,289785.0,40.8666,40.8666,40.7494,40.7494,289785.0
2024-07-15 10:15:00,41.76,41.86,41.74,41.84,539810.0,40.7592,40.8568,40.7397,40.8373,539810.0
2024-07-15 10:20:00,41.84,41.86,41.81,41.84,230668.0,40.8373,40.8568,40.808,40.8373,230668.0
2024-07-15 10:25:00,41.85,41.86,41.81,41.83,222238.0,40.8471,40.8568,40.808,40.8275,222238.0
2024-07-15 10:30:00,41.83,41.89,41.8,41.87,329555.0,40.8275,40.8861,40.7982,40.8666,329555.0
2024-07-15 10:35:00,41.87,41.87,41.83,41.86,146300.0,40.8666,40.8666,40.8275,40.8568,146300.0
2024-07-15 10:40:00,41.86,41.93,41.85,41.91,507383.0,40.8568,40.9251,40.8471,40.9056,507383.0
2024-07-15 10:45:00,41.91,42.01,41.91,41.98,515286.0,40.9056,41.0032,40.9056,40.9739,515286.0
2024-07-15 10:50:00,41.98,41.99,41.94,41.95,270491.0,40.9739,40.9837,40.9349,40.9447,270491.0
2024-07-15 10:55:00,41.95,41.96,41.91,41.94,266421.0,40.9447,40.9544,40.9056,40.9349,266421.0
2024-07-15 11:00:00,41.94,41.97,41.92,41.93,265182.0,40.9349,40.9642,40.9154,40.9251,265182.0
2024-07-15 11:05:00,41.92,41.98,41.92,41.96,367055.0,40.9154,40.9739,40.9154,40.9544,367055.0
2024-07-15 11:10:00,41.96,41.97,41.93,41.97,366525.0,40.9544,40.9642,40.9251,40.9642,366525.0
2024-07-15 11:15:00,41.97,41.98,41.92,41.93,208665.0,40.9642,40.9739,40.9154,40.9251,208665.0
2024-07-15 11:20:00,41.94,42.02,41.93,41.98,393292.0,40.9349,41.013,40.9251,40.9739,393292.0
2024-07-15 11:25:00,41.98,42.01,41.97,42.01,287640.0,40.9739,41.0032,40.9642,41.0032,287640.0
2024-07-15 11:30:00,42.01,42.03,41.98,42.02,291501.0,41.0032,41.0227,40.9739,41.013,291501.0
2024-07-15 11:35:00,42.02,42.03,42.0,42.02,431835.0,41.013,41.0227,40.9935,41.013,431835.0
2024-07-15 11:40:00,42.02,42.07,41.99,42.05,622454.0,41.013,41.0618,40.9837,41.0423,622454.0
2024-07-15 11:45:00,42.05,42.05,41.99,42.0,245372.0,41.0423,41.0423,40.9837,40.9935,245372.0
2024-07-15 11:50:00,42.0,42.05,41.98,42.04,248925.0,40.9935,41.0423,40.9739,41.0325,248925.0
2024-07-15 11:55:00,42.05,42.16,42.04,42.12,360100.0,41.0423,41.1496,41.0325,41.1106,360100.0
2024-07-15 12:00:00,42.12,42.12,42.05,42.05,144605.0,41.1106,41.1106,41.0423,41.0423,144605.0
2024-07-15 12:05:00,42.05,42.18,42.05,42.16,284501.0,41.0423,41.1691,41.0423,41.1496,284501.0
2024-07-15 12:10:00,42.16,42.2,42.13,42.19,283602.0,41.1496,41.1887,41.1203,41.1789,283602.0
2024-07-15 12:15:00,42.19,42.23,42.15,42.22,227294.0,41.1789,41.2179,41.1399,41.2082,227294.0
2024-07-15 12:20:00,42.22,42.23,42.18,42.19,175516.0,41.2082,41.2179,41.1691,41.1789,175516.0
2024-07-15 12:25:00,42.18,42.19,42.1,42.1,173756.0,41.1691,41.1789,41.0911,41.0911,173756.0
2024-07-15 12:30:00,42.11,42.11,41.99,42.0,229843.0,41.1008,41.1008,40.9837,40.9935,229843.0
2024-07-15 12:35:00,42.0,42.06,41.98,42.05,231262.0,40.9935,41.052,40.9739,41.0423,231262.0
2024-07-15 12:40:00,42.05,42.05,41.99,42.01,178193.0,41.0423,41.0423,40.9837,41.0032,178193.0
2024-07-15 12:45:00,42.01,42.01,41.96,42.0,177780.0,41.0032,41.0032,40.9544,40.9935,177780.0
2024-07-15 12:50:00,42.0,42.04,41.98,42.0,164079.0,40.9935,41.0325,40.9739,40.9935,164079.0
2024-07-15 12:55:00,42.0,42.05,41.99,42.05,220921.0,40.9935,41.0423,40.9837,41.0423,220921.0
2024-07-15 13:00:00,42.05,42.05,41.97,41.98,171909.0,41.0423,41.0423,40.9642,40.9739,171909.0
2024-07-15 13:05:00,41.98,42.06,41.97,41.98,178838.0,40.9739,41.052,40.9642,40.9739,178838.0
2024-07-15 13:10:00,41.99,42.02,41.98,42.01,153898.0,40.9837,41.013,40.9739,41.0032,153898.0
2024-07-15 13:15:00,42.01,42.08,42.0,42.05,214896.0,41.0032,41.0715,40.9935,41.0423,214896.0
2024-07-15 13:20:00,42.05,42.05,41.98,41.99,171595.0,41.0423,41.0423,40.9739,40.9837,171595.0
2024-07-15 13:25:00,41.98,42.0,41.93,41.95,215352.0,40.9739,40.9935,40.9251,40.9447,215352.0
2024-07-15 13:30:00,41.94,41.95,41.85,41.86,235283.0,40.9349,40.9447,40.8471,40.8568,235283.0
2024-07-15 13:35:00,41.86,41.95,41.84,41.93,238400.0,40.8568,40.9447,40.8373,40.9251,238400.0
2024-07-15 13:40:00,41.93,41.99,41.93,41.96,174730.0,40.9251,40.9837,40.9251,40.9544,174730.0
2024-07-15 13:45:00,41.95,41.99,41.92,41.94,231264.0,40.9447,40.9837,40.9154,40.9349,231264.0
2024-07-15 13:50:00,41.94,42.04,41.93,42.04,253516.0,40.9349,41.0325,40.9251,41.0325,253516.0
2024-07-15 13:55:00,42.04,42.04,41.98,41.98,225477.0,41.0325,41.0325,40.9739,40.9739,225477.0
2024-07-15 14:00:00,41.99,42.05,41.98,42.02,170846.0,40.9837,41.0423,40.9739,41.013,170846.0
2024-07-15 14:05:00,42.02,42.02,41.98,42.0,181779.0,41.013,41.013,40.9739,40.9935,181779.0
2024-07-15 14:10:00,42.0,42.0,41.9,41.9,380478.0,40.9935,40.9935,40.8959,40.8959,380478.0
2024-07-15 14:15:00,41.91,41.97,41.89,41.96,342529.0,40.9056,40.9642,40.8861,40.9544,342529.0
2024-07-15 14:20:00,41.97,41.99,41.93,41.96,317234.0,40.9642,40.9837,40.9251,40.9544,317234.0
2024-07-15 14:25:00,41.96,42.05,41.94,42.02,248155.0,40.9544,41.0423,40.9349,41.013,248155.0
2024-07-15 14:30:00,42.03,42.1,42.02,42.1,333460.0,41.0227,41.0911,41.013,41.0911,333460.0
2024-07-15 14:35:00,42.09,42.12,42.08,42.11,157033.0,41.0813,41.1106,41.0715,41.1008,157033.0
2024-07-15 14:40:00,42.12,42.12,42.06,42.07,156591.0,41.1106,41.1106,41.052,41.0618,156591.0
2024-07-15 14:45:00,42.07,42.07,41.96,41.98,221385.0,41.0618,41.0618,40.9544,40.9739,221385.0
2024-07-15 14:50:00,41.97,42.0,41.95,41.98,129537.0,40.9642,40.9935,40.9447,40.9739,129537.0
2024-07-15 14:55:00,41.98,42.02,41.95,42.01,211202.0,40.9739,41.013,40.9447,41.0032,211202.0
2024-07-15 15:00:00,42.01,42.01,41.95,41.96,209613.0,41.0032,41.0032,40.9447,40.9544,209613.0
2024-07-15 15:05:00,41.96,41.96,41.91,41.93,294274.0,40.9544,40.9544,40.9056,40.9251,294274.0
2024-07-15 15:10:00,41.92,41.95,41.91,41.94,253873.0,40.9154,40.9447,40.9056,40.9349,253873.0
2024-07-15 15:15:00,41.94,41.97,41.93,41.97,215318.0,40.9349,40.9642,40.9251,40.9642,215318.0
2024-07-15 15:20:00,41.97,41.97,41.92,41.93,250413.0,40.9642,40.9642,40.9154,40.9251,250413.0
2024-07-15 15:25:00,41.93,41.93,41.87,41.88,241718.0,40.9251,40.9251,40.8666,40.8763,241718.0
2024-07-15 15:30:00,41.88,41.95,41.86,41.95,346817.0,40.8763,40.9447,40.8568,40.9447,346817.0
2024-07-15 15:35:00,41.94,41.97,41.87,41.89,501412.0,40.9349,40.9642,40.8666,40.8861,501412.0
2024-07-15 15:40:00,41.89,41.94,41.88,41.92,661935.0,40.8861,40.9349,40.8763,40.9154,661935.0
2024-07-15 15:45:00,41.91,41.96,41.89,41.92,609690.0,40.9056,40.9544,40.8861,40.9154,609690.0
2024-07-15 15:50:00,41.92,41.95,41.86,41.91,1277923.0,40.9154,40.9447,40.8568,40.9056,1277923.0
2024-07-15 15:55:00,41.91,41.93,41.84,41.91,2384393.0,40.9056,40.9251,40.8373,40.9056,2384393.0
2024-07-16 09:30:00,42.52,42.78,42.22,42.72,3424901.0,41.501,41.7548,41.2082,41.6962,3424901.0
2024-07-16 09:35:00,42.72,43.31,42.71,43.26,2564175.0,41.6962,42.2721,41.6864,42.2233,2564175.0
2024-07-16 09:40:00,43.26,43.46,43.21,43.32,2268527.0,42.2233,42.4185,42.1745,42.2818,2268527.0
2024-07-16 09:45:00,43.32,43.33,43.2,43.26,1022382.0,42.2818,42.2916,42.1647,42.2233,1022382.0
2024-07-16 09:50:00,43.26,43.44,43.21,43.37,1105541.0,42.2233,42.3989,42.1745,42.3306,1105541.0
2024-07-16 09:55:00,43.36,43.51,43.29,43.49,1320984.0,42.3209,42.4673,42.2525,42.4477,1320984.0
2024-07-16 10:00:00,43.48,43.76,43.4,43.7,1746821.0,42.438,42.7113,42.3599,42.6527,1746821.0
2024-07-16 10:05:00,43.7,43.76,43.62,43.66,1267456.0,42.6527,42.7113,42.5746,42.6137,1267456.0
2024-07-16 10:10:00,43.67,43.69,43.43,43.47,937247.0,42.6234,42.643,42.3892,42.4282,937247.0
2024-07-16 10:15:00,43.46,43.56,43.42,43.55,637455.0,42.4185,42.5161,42.3794,42.5063,637455.0
2024-07-16 10:20:00,43.55,43.77,43.55,43.73,892299.0,42.5063,42.721,42.5063,42.682,892299.0
2024-07-16 10:25:00,43.73,43.9,43.71,43.89,1174569.0,42.682,42.8479,42.6625,42.8382,1174569.0
2024-07-16 10:30:00,43.89,43.89,43.76,43.82,604178.0,42.8382,42.8382,42.7113,42.7698,604178.0
2024-07-16 10:35:00,43.83,44.04,43.82,43.98,1585963.0,42.7796,42.9846,42.7698,42.926,1585963.0
2024-07-16 10:40:00,43.98,44.11,43.95,44.1,1107640.0,42.926,43.0529,42.8967,43.0431,1107640.0
2024-07-16 10:45:00,44.09,44.14,44.05,44.09,805648.0,43.0334,43.0822,42.9943,43.0334,805648.0
2024-07-16 10:50:00,44.08,44.23,44.08,44.21,804321.0,43.0236,43.17,43.0236,43.1505,804321.0
2024-07-16 10:55:00,44.21,44.21,44.02,44.05,638094.0,43.1505,43.1505,42.965,42.9943,638094.0
2024-07-16 11:00:00,44.05,44.06,43.91,44.02,801953.0,42.9943,43.0041,42.8577,42.965,801953.0
2024-07-16 11:05:00,44.02,44.03,43.84,43.85,573271.0,42.965,42.9748,42.7894,42.7991,573271.0
2024-07-16 11:10:00,43.86,43.99,43.8,43.87,2659139.0,42.8089,42.9358,42.7503,42.8186,2659139.0
2024-07-16 11:15:00,43.86,43.91,43.77,43.89,662401.0,42.8089,42.8577,42.721,42.8382,662401.0
2024-07-16 11:20:00,43.9,43.93,43.85,43.9,394314.0,42.8479,42.8772,42.7991,42.8479,394314.0
2024-07-16 11:25:00,43.9,43.91,43.78,43.81,417366.0,42.8479,42.8577,42.7308,42.7601,417366.0
2024-07-16 11:30:00,43.81,43.81,43.67,43.7,547163.0,42.7601,42.7601,42.6234,42.6527,547163.0
2024-07-16 11:35:00,43.7,43.8,43.66,43.79,464137.0,42.6527,42.7503,42.6137,42.7406,464137.0
2024-07-16 11:40:00,43.79,43.85,43.77,43.79,488573.0,42.7406,42.7991,42.721,42.7406,488573.0
2024-07-16 11:45:00,43.8,43.81,43.67,43.73,457178.0,42.7503,42.7601,42.6234,42.682,457178.0
2024-07-16 11:50:00,43.74,43.85,43.73,43.84,274937.0,42.6918,42.7991,42.682,42.7894,274937.0
2024-07-16 11:55:00,43.84,43.91,43.83,43.9,455831.0,42.7894,42.8577,42.7796,42.8479,455831.0
2024-07-16 12:00:00,43.9,44.08,43.89,44.05,836515.0,42.8479,43.0236,42.8382,42.9943,836515.0
2024-07-16 12:05:00,44.05,44.2,44.04,44.13,1087353.0,42.9943,43.1407,42.9846,43.0724,1087353.0
2024-07-16 12:10:00,44.14,44.21,44.12,44.16,1006136.0,43.0822,43.1505,43.0626,43.1017,1006136.0
2024-07-16 12:15:00,44.16,44.21,44.06,44.08,566459.0,43.1017,43.1505,43.0041,43.0236,566459.0
2024-07-16 12:20:00,44.08,44.19,44.08,44.19,308366.0,43.0236,43.131,43.0236,43.131,308366.0
2024-07-16 12:25:00,44.19,44.2,44.08,44.1,793773.0,43.131,43.1407,43.0236,43.0431,793773.0
2024-07-16 12:30:00,44.09,44.11,44.02,44.07,639176.0,43.0334,43.0529,42.965,43.0138,639176.0
2024-07-16 12:35:00,44.07,44.11,44.02,44.05,418163.0,43.0138,43.0529,42.965,42.9943,418163.0
2024-07-16 12:40:00,44.05,44.17,44.04,44.12,362325.0,42.9943,43.1115,42.9846,43.0626,362325.0
2024-07-16 12:45:00,44.12,44.12,44.06,44.08,257954.0,43.0626,43.0626,43.0041,43.0236,257954.0
2024-07-16 12:50:00,44.08,44.15,44.05,44.14,356630.0,43.0236,43.0919,42.9943,43.0822,356630.0
2024-07-16 12:55:00,44.14,44.27,44.13,44.23,682474.0,43.0822,43.2091,43.0724,43.17,682474.0
2024-07-16 13:00:00,44.23,44.29,44.2,44.27,403905.0,43.17,43.2286,43.1407,43.2091,403905.0
2024-07-16 13:05:00,44.27,44.3,44.18,44.25,756608.0,43.2091,43.2383,43.1212,43.1895,756608.0
2024-07-16 13:10:00,44.25,44.27,44.18,44.2,532986.0,43.1895,43.2091,43.1212,43.1407,532986.0
2024-07-16 13:15:00,44.2,44.2,44.02,44.06,695651.0,43.1407,43.1407,42.965,43.0041,695651.0
2024-07-16 13:20:00,44.05,44.11,44.02,44.05,429325.0,42.9943,43.0529,42.965,42.9943,429325.0
2024-07-16 13:25:00,44.05,44.15,44.03,44.15,510062.0,42.9943,43.0919,42.9748,43.0919,510062.0
2024-07-16 13:30:00,44.15,44.22,44.13,44.19,602327.0,43.0919,43.1603,43.0724,43.131,602327.0
2024-07-16 13:35:00,44.19,44.24,44.16,44.18,500177.0,43.131,43.1798,43.1017,43.1212,500177.0
2024-07-16 13:40:00,44.18,44.31,44.17,44.26,530198.0,43.1212,43.2481,43.1115,43.1993,530198.0
2024-07-16 13:45:00,44.26,44.29,44.23,44.24,324233.0,43.1993,43.2286,43.17,43.1798,324233.0
2024-07-16 13:50:00,44.24,44.25,44.18,44.19,276781.0,43.1798,43.1895,43.1212,43.131,276781.0
2024-07-16 13:55:00,44.19,44.27,44.17,44.27,335767.0,43.131,43.2091,43.1115,43.2091,335767.0
2024-07-16 14:00:00,44.27,44.27,44.17,44.2,598802.0,43.2091,43.2091,43.1115,43.1407,598802.0
2024-07-16 14:05:00,44.2,44.27,44.19,44.21,262353.0,43.1407,43.2091,43.131,43.1505,262353.0
2024-07-16 14:10:00,44.2,44.28,44.19,44.26,348144.0,43.1407,43.2188,43.131,43.1993,348144.0
2024-07-16 14:15:00,44.25,44.27,44.2,44.25,335221.0,43.1895,43.2091,43.1407,43.1895,335221.0
2024-07-16 14:20:00,44.24,44.29,44.19,44.21,277482.0,43.1798,43.2286,43.131,43.1505,277482.0
2024-07-16 14:25:00,44.21,44.23,44.18,44.18,363237.0,43.1505,43.17,43.1212,43.1212,363237.0
2024-07-16 14:30:00,44.19,44.27,44.17,44.23,348086.0,43.131,43.2091,43.1115,43.17,348086.0
2024-07-16 14:35:00,44.23,44.29,44.23,44.26,296709.0,43.17,43.2286,43.17,43.1993,296709.0
2024-07-16 14:40:00,44.26,44.31,44.22,44.31,387480.0,43.1993,43.2481,43.1603,43.2481,387480.0
2024-07-16 14:45:00,44.3,44.37,44.29,44.35,478484.0,43.2383,43.3067,43.2286,43.2871,478484.0
2024-07-16 14:50:00,44.34,44.35,44.3,44.34,309090.0,43.2774,43.2871,43.2383,43.2774,309090.0
2024-07-16 14:55:00,44.34,44.4,44.33,44.38,470224.0,43.2774,43.3359,43.2676,43.3164,470224.0
2024-07-16 15:00:00,44.37,44.39,44.31,44.32,458578.0,43.3067,43.3262,43.2481,43.2579,458578.0
2024-07-16 15:05:00,44.32,44.33,44.25,44.29,456193.0,43.2579,43.2676,43.1895,43.2286,456193.0
2024-07-16 15:10:00,44.29,44.31,44.2,44.27,744549.0,43.2286,43.2481,43.1407,43.2091,744549.0
2024-07-16 15:15:00,44.26,44.27,44.19,44.22,485920.0,43.1993,43.2091,43.131,43.1603,485920.0
2024-07-16 15:20:00,44.22,44.23,44.15,44.2,414697.0,43.1603,43.17,43.0919,43.1407,414697.0
2024-07-16 15:25:00,44.2,44.21,44.15,44.16,440130.0,43.1407,43.1505,43.0919,43.1017,440130.0
2024-07-16 15:30:00,44.16,44.18,44.09,44.12,779628.0,43.1017,43.1212,43.0334,43.0626,779628.0
2024-07-16 15:35:00,44.12,44.23,44.11,44.22,756781.0,43.0626,43.17,43.0529,43.1603,756781.0
2024-07-16 15:40:00,44.22,44.23,44.14,44.17,737999.0,43.1603,43.17,43.0822,43.1115,737999.0
2024-07-16 15:45:00,44.17,44.18,44.09,44.18,798068.0,43.1115,43.1212,43.0334,43.1212,798068.0
2024-07-16 15:50:00,44.18,44.2,44.08,44.08,1351129.0,43.1212,43.1407,43.0236,43.0236,1351129.0
2024-07-16 15:55:00,44.09,44.16,44.04,44.13,3281412.0,43.0334,43.1017,42.9846,43.0724,3281412.0
2024-07-17 09:30:00,43.65,44.15,43.65,44.03,2268094.0,42.6039,43.0919,42.6039,42.9748,2268094.0
2024-07-17 09:35:00,44.03,44.26,43.96,44.2,1506890.0,42.9748,43.1993,42.9065,43.1407,1506890.0
2024-07-17 09:40:00,44.19,44.21,44.08,44.11,801742.0,43.131,43.1505,43.0236,43.0529,801742.0
2024-07-17 09:45:00,44.12,44.19,43.96,44.07,1126994.0,43.0626,43.131,42.9065,43.0138,1126994.0
2024-07-17 09:50:00,44.07,44.18,44.05,44.08,702018.0,43.0138,43.1212,42.9943,43.0236,702018.0
2024-07-17 09:55:00,44.08,44.18,43.97,44.18,852297.0,43.0236,43.1212,42.9162,43.1212,852297.0
2024-07-17 10:00:00,44.18,44.35,44.15,44.34,995163.0,43.1212,43.2871,43.0919,43.2774,995163.0
2024-07-17 10:05:00,44.34,44.34,44.14,44.16,974945.0,43.2774,43.2774,43.0822,43.1017,974945.0
2024-07-17 10:10:00,44.16,44.44,44.16,44.44,1227480.0,43.1017,43.375,43.1017,43.375,1227480.0
2024-07-17 10:15:00,44.44,44.44,44.26,44.27,1334648.0,43.375,43.375,43.1993,43.2091,1334648.0
2024-07-17 10:20:00,44.27,44.32,44.18,44.2,742396.0,43.2091,43.2579,43.1212,43.1407,742396.0
2024-07-17 10:25:00,44.2,44.25,44.15,44.16,892861.0,43.1407,43.1895,43.0919,43.1017,892861.0
2024-07-17 10:30:00,44.16,44.17,43.97,44.01,1336701.0,43.1017,43.1115,42.9162,42.9553,1336701.0
2024-07-17 10:35:00,44.01,44.01,43.86,43.9,1128884.0,42.9553,42.9553,42.8089,42.8479,1128884.0
2024-07-17 10:40:00,43.9,43.94,43.79,43.86,989471.0,42.8479,42.887,42.7406,42.8089,989471.0
2024-07-17 10:45:00,43.86,43.9,43.8,43.85,809090.0,42.8089,42.8479,42.7503,42.7991,809090.0
2024-07-17 10:50:00,43.86,43.93,43.81,43.88,738224.0,42.8089,42.8772,42.7601,42.8284,738224.0
2024-07-17 10:55:00,43.88,44.05,43.87,44.02,723261.0,42.8284,42.9943,42.8186,42.965,723261.0
2024-07-17 11:00:00,44.02,44.15,44.01,44.07,732174.0,42.965,43.0919,42.9553,43.0138,732174.0
2024-07-17 11:05:00,44.07,44.16,44.04,44.14,496811.0,43.0138,43.1017,42.9846,43.0822,496811.0
2024-07-17 11:10:00,44.14,44.16,44.11,44.12,418504.0,43.0822,43.1017,43.0529,43.0626,418504.0
2024-07-17 11:15:00,44.11,44.14,44.04,44.05,581129.0,43.0529,43.0822,42.9846,42.9943,581129.0
2024-07-17 11:20:00,44.06,44.1,44.02,44.05,419710.0,43.0041,43.0431,42.965,42.9943,419710.0
2024-07-17 11:25:00,44.05,44.14,44.02,44.14,608950.0,42.9943,43.0822,42.965,43.0822,608950.0
2024-07-17 11:30:00,44.14,44.22,44.12,44.2,655678.0,43.0822,43.1603,43.0626,43.1407,655678.0
2024-07-17 11:35:00,44.19,44.26,44.17,44.22,572612.0,43.131,43.1993,43.1115,43.1603,572612.0
2024-07-17 11:40:00,44.22,44.3,44.19,44.29,561654.0,43.1603,43.2383,43.131,43.2286,561654.0
2024-07-17 11:45:00,44.29,44.36,44.25,44.34,586301.0,43.2286,43.2969,43.1895,43.2774,586301.0
2024-07-17 11:50:00,44.35,44.4,44.33,44.4,672452.0,43.2871,43.3359,43.2676,43.3359,672452.0
2024-07-17 11:55:00,44.39,44.41,44.3,44.34,584928.0,43.3262,43.3457,43.2383,43.2774,584928.0
2024-07-17 12:00:00,44.34,44.36,44.22,44.23,728433.0,43.2774,43.2969,43.1603,43.17,728433.0
2024-07-17 12:05:00,44.22,44.23,44.13,44.2,513441.0,43.1603,43.17,43.0724,43.1407,513441.0
2024-07-17 12:10:00,44.2,44.21,44.13,44.15,570214.0,43.1407,43.1505,43.0724,43.0919,570214.0
2024-07-17 12:15:00,44.14,44.15,44.07,44.09,430654.0,43.0822,43.0919,43.0138,43.0334,430654.0
2024-07-17 12:20:00,44.08,44.12,44.06,44.11,365926.0,43.0236,43.0626,43.0041,43.0529,365926.0
2024-07-17 12:25:00,44.11,44.15,44.07,44.08,426702.0,43.0529,43.0919,43.0138,43.0236,426702.0
2024-07-17 12:30:00,44.08,44.25,44.07,44.25,409236.0,43.0236,43.1895,43.0138,43.1895,409236.0
2024-07-17 12:35:00,44.25,44.31,44.23,44.24,486909.0,43.1895,43.2481,43.17,43.1798,486909.0
2024-07-17 12:40:00,44.23,44.24,44.16,44.2,440527.0,43.17,43.1798,43.1017,43.1407,440527.0
2024-07-17 12:45:00,44.21,44.29,44.19,44.27,408880.0,43.1505,43.2286,43.131,43.2091,408880.0
2024-07-17 12:50:00,44.27,44.28,44.14,44.15,423101.0,43.2091,43.2188,43.0822,43.0919,423101.0
2024-07-17 12:55:00,44.15,44.18,44.12,44.15,469954.0,43.0919,43.1212,43.0626,43.0919,469954.0
2024-07-17 13:00:00,44.15,44.15,43.96,43.98,873039.0,43.0919,43.0919,42.9065,42.926,873039.0
2024-07-17 13:05:00,43.98,44.01,43.92,43.99,545027.0,42.926,42.9553,42.8674,42.9358,545027.0
2024-07-17 13:10:00,43.99,44.03,43.98,44.0,342382.0,42.9358,42.9748,42.926,42.9455,342382.0
2024-07-17 13:15:00,44.0,44.02,43.94,43.98,368632.0,42.9455,42.965,42.887,42.926,368632.0
2024-07-17 13:20:00,43.98,43.99,43.92,43.96,316287.0,42.926,42.9358,42.8674,42.9065,316287.0
2024-07-17 13:25:00,43.96,44.08,43.95,44.05,260084.0,42.9065,43.0236,42.8967,42.9943,260084.0
2024-07-17 13:30:00,44.05,44.08,44.01,44.02,240307.0,42.9943,43.0236,42.9553,42.965,240307.0
2024-07-17 13:35:00,44.03,44.14,44.01,44.13,296720.0,42.9748,43.0822,42.9553,43.0724,296720.0
2024-07-17 13:40:00,44.13,44.13,44.07,44.11,288629.0,43.0724,43.0724,43.0138,43.0529,288629.0
2024-07-17 13:45:00,44.12,44.14,44.1,44.14,228655.0,43.0626,43.0822,43.0431,43.0822,228655.0
2024-07-17 13:50:00,44.14,44.15,44.1,44.13,266478.0,43.0822,43.0919,43.0431,43.0724,266478.0
2024-07-17 13:55:00,44.13,44.17,44.13,44.17,658069.0,43.0724,43.1115,43.0724,43.1115,658069.0
2024-07-17 14:00:00,44.16,44.17,44.07,44.08,323295.0,43.1017,43.1115,43.0138,43.0236,323295.0
2024-07-17 14:05:00,44.08,44.13,44.07,44.12,280126.0,43.0236,43.0724,43.0138,43.0626,280126.0
2024-07-17 14:10:00,44.12,44.14,44.1,44.13,184056.0,43.0626,43.0822,43.0431,43.0724,184056.0
2024-07-17 14:15:00,44.13,44.14,44.09,44.12,302819.0,43.0724,43.0822,43.0334,43.0626,302819.0
2024-07-17 14:20:00,44.12,44.14,44.05,44.07,336580.0,43.0626,43.0822,42.9943,43.0138,336580.0
2024-07-17 14:25:00,44.08,44.12,44.06,44.09,303922.0,43.0236,43.0626,43.0041,43.0334,303922.0
2024-07-17 14:30:00,44.09,44.1,44.07,44.09,200727.0,43.0334,43.0431,43.0138,43.0334,200727.0
2024-07-17 14:35:00,44.09,44.12,44.08,44.11,305549.0,43.0334,43.0626,43.0236,43.0529,305549.0
2024-07-17 14:40:00,44.11,44.17,44.1,44.16,323986.0,43.0529,43.1115,43.0431,43.1017,323986.0
2024-07-17 14:45:00,44.16,44.22,44.16,44.19,615631.0,43.1017,43.1603,43.1017,43.131,615631.0
2024-07-17 14:50:00,44.19,44.22,44.11,44.14,377077.0,43.131,43.1603,43.0529,43.0822,377077.0
2024-07-17 14:55:00,44.14,44.14,44.06,44.1,412110.0,43.0822,43.0822,43.0041,43.0431,412110.0
2024-07-17 15:00:00,44.09,44.17,44.09,44.16,279975.0,43.0334,43.1115,43.0334,43.1017,279975.0
2024-07-17 15:05:00,44.16,44.19,44.12,44.13,565174.0,43.1017,43.131,43.0626,43.0724,565174.0
2024-07-17 15:10:00,44.12,44.18,44.11,44.12,480375.0,43.0626,43.1212,43.0529,43.0626,480375.0
2024-07-17 15:15:00,44.13,44.13,44.09,44.11,742734.0,43.0724,43.0724,43.0334,43.0529,742734.0
2024-07-17 15:20:00,44.1,44.11,44.01,44.02,767563.0,43.0431,43.0529,42.9553,42.965,767563.0
2024-07-17 15:25:00,44.02,44.04,43.99,44.02,607543.0,42.965,42.9846,42.9358,42.965,607543.0
2024-07-17 15:30:00,44.03,44.03,43.93,43.96,842592.0,42.9748,42.9748,42.8772,42.9065,842592.0
2024-07-17 15:35:00,43.96,43.96,43.85,43.85,1110241.0,42.9065,42.9065,42.7991,42.7991,1110241.0
2024-07-17 15:40:00,43.85,43.86,43.79,43.84,1082962.0,42.7991,42.8089,42.7406,42.7894,1082962.0
2024-07-17 15:45:00,43.83,43.9,43.83,43.83,1031413.0,42.7796,42.8479,42.7796,42.7796,1031413.0
2024-07-17 15:50:00,43.84,43.96,43.83,43.89,1924182.0,42.7894,42.9065,42.7796,42.8382,1924182.0
2024-07-17 15:55:00,43.9,44.01,43.88,43.98,3608130.0,42.8479,42.9553,42.8284,42.926,3608130.0
2024-07-18 09:30:00,43.62,43.85,43.4,43.65,1992504.0,42.5746,42.7991,42.3599,42.6039,1992504.0
2024-07-18 09:35:00,43.65,43.81,43.64,43.8,667948.0,42.6039,42.7601,42.5942,42.7503,667948.0
2024-07-18 09:40:00,43.8,43.86,43.72,43.83,514447.0,42.7503,42.8089,42.6722,42.7796,514447.0
2024-07-18 09:45:00,43.84,43.99,43.79,43.98,569863.0,42.7894,42.9358,42.7406,42.926,569863.0
2024-07-18 09:50:00,43.98,44.1,43.97,44.1,845137.0,42.926,43.0431,42.9162,43.0431,845137.0
2024-07-18 09:55:00,44.09,44.14,43.97,44.13,633077.0,43.0334,43.0822,42.9162,43.0724,633077.0
2024-07-18 10:00:00,44.13,44.2,44.05,44.09,815420.0,43.0724,43.1407,42.9943,43.0334,815420.0
2024-07-18 10:05:00,44.09,44.09,43.96,44.07,584606.0,43.0334,43.0334,42.9065,43.0138,584606.0
2024-07-18 10:10:00,44.06,44.16,44.01,44.15,468487.0,43.0041,43.1017,42.9553,43.0919,468487.0
2024-07-18 10:15:00,44.15,44.18,44.01,44.04,368960.0,43.0919,43.1212,42.9553,42.9846,368960.0
2024-07-18 10:20:00,44.04,44.15,44.03,44.11,509944.0,42.9846,43.0919,42.9748,43.0529,509944.0
2024-07-18 10:25:00,44.11,44.19,44.08,44.18,346322.0,43.0529,43.131,43.0236,43.1212,346322.0
2024-07-18 10:30:00,44.18,44.24,44.14,44.15,464938.0,43.1212,43.1798,43.0822,43.0919,464938.0
2024-07-18 10:35:00,44.15,44.15,44.05,44.12,481914.0,43.0919,43.0919,42.9943,43.0626,481914.0
2024-07-18 10:40:00,44.11,44.12,44.05,44.09,589270.0,43.0529,43.0626,42.9943,43.0334,589270.0
2024-07-18 10:45:00,44.09,44.12,43.91,43.93,955499.0,43.0334,43.0626,42.8577,42.8772,955499.0
2024-07-18 10:50:00,43.93,44.04,43.85,44.04,548553.0,42.8772,42.9846,42.7991,42.9846,548553.0
2024-07-18 10:55:00,44.04,44.07,43.96,44.0,440570.0,42.9846,43.0138,42.9065,42.9455,440570.0
2024-07-18 11:00:00,43.99,44.02,43.96,44.0,380710.0,42.9358,42.965,42.9065,42.9455,380710.0
2024-07-18 11:05:00,44.0,44.01,43.86,43.88,485417.0,42.9455,42.9553,42.8089,42.8284,485417.0
2024-07-18 11:10:00,43.88,43.89,43.76,43.77,437020.0,42.8284,42.8382,42.7113,42.721,437020.0
2024-07-18 11:15:00,43.77,43.8,43.73,43.75,383985.0,42.721,42.7503,42.682,42.7015,383985.0
2024-07-18 11:20:00,43.74,43.74,43.62,43.66,726476.0,42.6918,42.6918,42.5746,42.6137,726476.0
2024-07-18 11:25:00,43.65,43.67,43.56,43.62,814890.0,42.6039,42.6234,42.5161,42.5746,814890.0
2024-07-18 11:30:00,43.62,43.69,43.57,43.61,495766.0,42.5746,42.643,42.5258,42.5649,495766.0
2024-07-18 11:35:00,43.61,43.67,43.57,43.61,432840.0,42.5649,42.6234,42.5258,42.5649,432840.0
2024-07-18 11:40:00,43.62,43.62,43.54,43.58,343853.0,42.5746,42.5746,42.4965,42.5356,343853.0
2024-07-18 11:45:00,43.58,43.58,43.47,43.48,465131.0,42.5356,42.5356,42.4282,42.438,465131.0
2024-07-18 11:50:00,43.48,43.5,43.39,43.43,581907.0,42.438,42.4575,42.3501,42.3892,581907.0
2024-07-18 11:55:00,43.43,43.43,43.36,43.38,540123.0,42.3892,42.3892,42.3209,42.3404,540123.0
2024-07-18 12:00:00,43.38,43.54,43.36,43.52,485712.0,42.3404,42.4965,42.3209,42.477,485712.0
2024-07-18 12:05:00,43.51,43.52,43.39,43.47,478838.0,42.4673,42.477,42.3501,42.4282,478838.0
2024-07-18 12:10:00,43.47,43.49,43.44,43.47,202331.0,42.4282,42.4477,42.3989,42.4282,202331.0
2024-07-18 12:15:00,43.46,43.47,43.38,43.39,243066.0,42.4185,42.4282,42.3404,42.3501,243066.0
2024-07-18 12:20:00,43.39,43.39,43.21,43.24,416827.0,42.3501,42.3501,42.1745,42.2037,416827.0
2024-07-18 12:25:00,43.25,43.27,43.2,43.23,336517.0,42.2135,42.233,42.1647,42.194,336517.0
2024-07-18 12:30:00,43.23,43.35,43.23,43.34,531708.0,42.194,42.3111,42.194,42.3013,531708.0
2024-07-18 12:35:00,43.34,43.35,43.28,43.3,283326.0,42.3013,42.3111,42.2428,42.2623,283326.0
2024-07-18 12:40:00,43.3,43.34,43.25,43.3,203241.0,42.2623,42.3013,42.2135,42.2623,203241.0
2024-07-18 12:45:00,43.3,43.36,43.28,43.32,238213.0,42.2623,42.3209,42.2428,42.2818,238213.0
2024-07-18 12:50:00,43.32,43.32,43.25,43.27,159246.0,42.2818,42.2818,42.2135,42.233,159246.0
2024-07-18 12:55:00,43.27,43.36,43.25,43.35,255336.0,42.233,42.3209,42.2135,42.3111,255336.0
2024-07-18 13:00:00,43.35,43.42,43.32,43.35,256415.0,42.3111,42.3794,42.2818,42.3111,256415.0
2024-07-18 13:05:00,43.35,43.42,43.33,43.36,281122.0,42.3111,42.3794,42.2916,42.3209,281122.0
2024-07-18 13:10:00,43.36,43.41,43.35,43.41,173783.0,42.3209,42.3697,42.3111,42.3697,173783.0
2024-07-18 13:15:00,43.4,43.41,43.34,43.34,201494.0,42.3599,42.3697,42.3013,42.3013,201494.0
2024-07-18 13:20:00,43.34,43.41,43.3,43.4,220053.0,42.3013,42.3697,42.2623,42.3599,220053.0
2024-07-18 13:25:00,43.4,43.45,43.37,43.41,310767.0,42.3599,42.4087,42.3306,42.3697,310767.0
2024-07-18 13:30:00,43.41,43.43,43.35,43.41,251333.0,42.3697,42.3892,42.3111,42.3697,251333.0
2024-07-18 13:35:00,43.41,43.43,43.36,43.41,359106.0,42.3697,42.3892,42.3209,42.3697,359106.0
2024-07-18 13:40:00,43.41,43.44,43.35,43.37,236799.0,42.3697,42.3989,42.3111,42.3306,236799.0
2024-07-18 13:45:00,43.37,43.44,43.36,43.44,174963.0,42.3306,42.3989,42.3209,42.3989,174963.0
2024-07-18 13:50:00,43.43,43.44,43.3,43.3,254815.0,42.3892,42.3989,42.2623,42.2623,254815.0
2024-07-18 13:55:00,43.3,43.31,43.18,43.22,380116.0,42.2623,42.2721,42.1452,42.1842,380116.0
2024-07-18 14:00:00,43.22,43.25,43.17,43.23,392364.0,42.1842,42.2135,42.1354,42.194,392364.0
2024-07-18 14:05:00,43.23,43.28,43.17,43.25,235378.0,42.194,42.2428,42.1354,42.2135,235378.0
2024-07-18 14:10:00,43.24,43.27,43.2,43.22,266167.0,42.2037,42.233,42.1647,42.1842,266167.0
2024-07-18 14:15:00,43.22,43.29,43.2,43.27,270619.0,42.1842,42.2525,42.1647,42.233,270619.0
2024-07-18 14:20:00,43.27,43.33,43.21,43.25,463390.0,42.233,42.2916,42.1745,42.2135,463390.0
2024-07-18 14:25:00,43.26,43.29,43.15,43.16,259909.0,42.2233,42.2525,42.1159,42.1257,259909.0
2024-07-18 14:30:00,43.15,43.21,43.14,43.16,311858.0,42.1159,42.1745,42.1061,42.1257,311858.0
2024-07-18 14:35:00,43.16,43.18,43.12,43.13,429919.0,42.1257,42.1452,42.0866,42.0964,429919.0
2024-07-18 14:40:00,43.13,43.22,43.12,43.16,224889.0,42.0964,42.1842,42.0866,42.1257,224889.0
2024-07-18 14:45:00,43.15,43.23,43.13,43.18,204006.0,42.1159,42.194,42.0964,42.1452,204006.0
2024-07-18 14:50:00,43.18,43.19,43.11,43.13,353337.0,42.1452,42.1549,42.0769,42.0964,353337.0
2024-07-18 14:55:00,43.13,43.19,43.11,43.18,221326.0,42.0964,42.1549,42.0769,42.1452,221326.0
2024-07-18 15:00:00,43.18,43.2,43.15,43.19,330439.0,42.1452,42.1647,42.1159,42.1549,330439.0
2024-07-18 15:05:00,43.19,43.22,43.14,43.15,279518.0,42.1549,42.1842,42.1061,42.1159,279518.0
2024-07-18 15:10:00,43.15,43.15,43.04,43.08,373307.0,42.1159,42.1159,42.0085,42.0476,373307.0
2024-07-18 15:15:00,43.08,43.13,43.07,43.1,296065.0,42.0476,42.0964,42.0378,42.0671,296065.0
2024-07-18 15:20:00,43.1,43.11,42.97,42.98,675568.0,42.0671,42.0769,41.9402,41.95,675568.0
2024-07-18 15:25:00,42.98,43.06,42.97,42.98,600541.0,41.95,42.0281,41.9402,41.95,600541.0
2024-07-18 15:30:00,42.99,43.05,42.95,43.05,482498.0,41.9597,42.0183,41.9207,42.0183,482498.0
2024-07-18 15:35:00,43.05,43.09,43.04,43.08,527575.0,42.0183,42.0573,42.0085,42.0476,527575.0
2024-07-18 15:40:00,43.08,43.11,43.06,43.09,436648.0,42.0476,42.0769,42.0281,42.0573,436648.0
2024-07-18 15:45:00,43.09,43.11,43.05,43.1,700709.0,42.0573,42.0769,42.0183,42.0671,700709.0
2024-07-18 15:50:00,43.1,43.18,43.04,43.04,1301304.0,42.0671,42.1452,42.0085,42.0085,1301304.0
2024-07-18 15:55:00,43.04,43.07,42.93,42.99,2899942.0,42.0085,42.0378,41.9012,41.9597,2899942.0
2024-07-19 09:30:00,42.86,43.01,42.7,42.75,2713927.0,41.8328,41.9793,41.6767,41.7255,2713927.0
2024-07-19 09:35:00,42.75,42.92,42.69,42.91,442325.0,41.7255,41.8914,41.6669,41.8816,442325.0
2024-07-19 09:40:00,42.91,43.04,42.88,42.9,547202.0,41.8816,42.0085,41.8524,41.8719,547202.0
2024-07-19 09:45:00,42.9,43.07,42.85,43.07,371886.0,41.8719,42.0378,41.8231,42.0378,371886.0
2024-07-19 09:50:00,43.07,43.24,42.98,43.22,538464.0,42.0378,42.2037,41.95,42.1842,538464.0
2024-07-19 09:55:00,43.22,43.4,43.2,43.39,821071.0,42.1842,42.3599,42.1647,42.3501,821071.0
2024-07-19 10:00:00,43.39,43.5,43.32,43.43,532757.0,42.3501,42.4575,42.2818,42.3892,532757.0
2024-07-19 10:05:00,43.43,43.47,43.32,43.34,680489.0,42.3892,42.4282,42.2818,42.3013,680489.0
2024-07-19 10:10:00,43.34,43.45,43.29,43.38,519267.0,42.3013,42.4087,42.2525,42.3404,519267.0
2024-07-19 10:15:00,43.38,43.41,43.34,43.41,404506.0,42.3404,42.3697,42.3013,42.3697,404506.0
2024-07-19 10:20:00,43.41,43.42,43.37,43.39,1024474.0,42.3697,42.3794,42.3306,42.3501,1024474.0
2024-07-19 10:25:00,43.39,43.48,43.38,43.46,680933.0,42.3501,42.438,42.3404,42.4185,680933.0
2024-07-19 10:30:00,43.45,43.47,43.38,43.4,609026.0,42.4087,42.4282,42.3404,42.3599,609026.0
2024-07-19 10:35:00,43.41,43.56,43.39,43.55,1158891.0,42.3697,42.5161,42.3501,42.5063,1158891.0
2024-07-19 10:40:00,43.55,43.56,43.3,43.38,561338.0,42.5063,42.5161,42.2623,42.3404,561338.0
2024-07-19 10:45:00,43.38,43.45,43.25,43.26,543391.0,42.3404,42.4087,42.2135,42.2233,543391.0
2024-07-19 10:50:00,43.25,43.32,43.17,43.3,509712.0,42.2135,42.2818,42.1354,42.2623,509712.0
2024-07-19 10:55:00,43.3,43.31,43.2,43.26,334470.0,42.2623,42.2721,42.1647,42.2233,334470.0
2024-07-19 11:00:00,43.27,43.31,43.14,43.15,266886.0,42.233,42.2721,42.1061,42.1159,266886.0
2024-07-19 11:05:00,43.15,43.26,43.1,43.23,265212.0,42.1159,42.2233,42.0671,42.194,265212.0
2024-07-19 11:10:00,43.24,43.29,43.18,43.2,282311.0,42.2037,42.2525,42.1452,42.1647,282311.0
2024-07-19 11:15:00,43.2,43.28,43.17,43.26,548768.0,42.1647,42.2428,42.1354,42.2233,548768.0
2024-07-19 11:20:00,43.27,43.29,43.15,43.22,349480.0,42.233,42.2525,42.1159,42.1842,349480.0
2024-07-19 11:25:00,43.22,43.25,43.18,43.21,289586.0,42.1842,42.2135,42.1452,42.1745,289586.0
2024-07-19 11:30:00,43.22,43.23,43.13,43.18,319599.0,42.1842,42.194,42.0964,42.1452,319599.0
2024-07-19 11:35:00,43.18,43.21,43.14,43.18,202471.0,42.1452,42.1745,42.1061,42.1452,202471.0
2024-07-19 11:40:00,43.18,43.24,43.15,43.22,227426.0,42.1452,42.2037,42.1159,42.1842,227426.0
2024-07-19 11:45:00,43.22,43.23,43.14,43.22,218815.0,42.1842,42.194,42.1061,42.1842,218815.0
2024-07-19 11:50:00,43.22,43.26,43.19,43.2,178813.0,42.1842,42.2233,42.1549,42.1647,178813.0
2024-07-19 11:55:00,43.2,43.33,43.18,43.33,401336.0,42.1647,42.2916,42.1452,42.2916,401336.0
2024-07-19 12:00:00,43.33,43.4,43.32,43.4,212825.0,42.2916,42.3599,42.2818,42.3599,212825.0
2024-07-19 12:05:00,43.4,43.46,43.39,43.41,268123.0,42.3599,42.4185,42.3501,42.3697,268123.0
2024-07-19 12:10:00,43.41,43.42,43.36,43.38,432092.0,42.3697,42.3794,42.3209,42.3404,432092.0
2024-07-19 12:15:00,43.38,43.43,43.38,43.42,251024.0,42.3404,42.3892,42.3404,42.3794,251024.0
2024-07-19 12:20:00,43.41,43.42,43.29,43.34,244045.0,42.3697,42.3794,42.2525,42.3013,244045.0
2024-07-19 12:25:00,43.34,43.35,43.23,43.23,177750.0,42.3013,42.3111,42.194,42.194,177750.0
2024-07-19 12:30:00,43.24,43.25,43.2,43.23,194980.0,42.2037,42.2135,42.1647,42.194,194980.0
2024-07-19 12:35:00,43.23,43.25,43.16,43.18,172043.0,42.194,42.2135,42.1257,42.1452,172043.0
2024-07-19 12:40:00,43.17,43.21,43.16,43.16,173591.0,42.1354,42.1745,42.1257,42.1257,173591.0
2024-07-19 12:45:00,43.16,43.17,43.08,43.12,179174.0,42.1257,42.1354,42.0476,42.0866,179174.0
2024-07-19 12:50:00,43.13,43.19,43.12,43.19,225385.0,42.0964,42.1549,42.0866,42.1549,225385.0
2024-07-19 12:55:00,43.19,43.25,43.18,43.18,161462.0,42.1549,42.2135,42.1452,42.1452,161462.0
2024-07-19 13:00:00,43.18,43.18,43.06,43.08,182860.0,42.1452,42.1452,42.0281,42.0476,182860.0
2024-07-19 13:05:00,43.08,43.15,43.07,43.14,192165.0,42.0476,42.1159,42.0378,42.1061,192165.0
2024-07-19 13:10:00,43.15,43.15,43.08,43.09,173794.0,42.1159,42.1159,42.0476,42.0573,173794.0
2024-07-19 13:15:00,43.09,43.11,43.06,43.08,205835.0,42.0573,42.0769,42.0281,42.0476,205835.0
2024-07-19 13:20:00,43.09,43.12,43.06,43.12,197009.0,42.0573,42.0866,42.0281,42.0866,197009.0
2024-07-19 13:25:00,43.12,43.19,43.11,43.13,233010.0,42.0866,42.1549,42.0769,42.0964,233010.0
2024-07-19 13:30:00,43.13,43.15,43.1,43.15,228102.0,42.0964,42.1159,42.0671,42.1159,228102.0
2024-07-19 13:35:00,43.15,43.24,43.14,43.23,299081.0,42.1159,42.2037,42.1061,42.194,299081.0
2024-07-19 13:40:00,43.23,43.23,43.16,43.16,269597.0,42.194,42.194,42.1257,42.1257,269597.0
2024-07-19 13:45:00,43.16,43.22,43.16,43.21,176155.0,42.1257,42.1842,42.1257,42.1745,176155.0
2024-07-19 13:50:00,43.21,43.28,43.2,43.28,436093.0,42.1745,42.2428,42.1647,42.2428,436093.0
2024-07-19 13:55:00,43.28,43.29,43.21,43.24,203188.0,42.2428,42.2525,42.1745,42.2037,203188.0
2024-07-19 14:00:00,43.24,43.25,43.16,43.18,158945.0,42.2037,42.2135,42.1257,42.1452,158945.0
2024-07-19 14:05:00,43.18,43.18,43.13,43.14,171561.0,42.1452,42.1452,42.0964,42.1061,171561.0
2024-07-19 14:10:00,43.14,43.15,43.12,43.15,189540.0,42.1061,42.1159,42.0866,42.1159,189540.0
2024-07-19 14:15:00,43.14,43.19,43.14,43.16,239945.0,42.1061,42.1549,42.1061,42.1257,239945.0
2024-07-19 14:20:00,43.16,43.17,43.13,43.15,204476.0,42.1257,42.1354,42.0964,42.1159,204476.0
2024-07-19 14:25:00,43.15,43.16,43.08,43.11,212144.0,42.1159,42.1257,42.0476,42.0769,212144.0
2024-07-19 14:30:00,43.11,43.2,43.1,43.2,166068.0,42.0769,42.1647,42.0671,42.1647,166068.0
2024-07-19 14:35:00,43.19,43.21,43.16,43.16,141153.0,42.1549,42.1745,42.1257,42.1257,141153.0
2024-07-19 14:40:00,43.17,43.17,43.1,43.11,133700.0,42.1354,42.1354,42.0671,42.0769,133700.0
2024-07-19 14:45:00,43.11,43.18,43.08,43.17,401456.0,42.0769,42.1452,42.0476,42.1354,401456.0
2024-07-19 14:50:00,43.18,43.19,43.15,43.18,425083.0,42.1452,42.1549,42.1159,42.1452,425083.0
2024-07-19 14:55:00,43.18,43.18,43.12,43.13,224926.0,42.1452,42.1452,42.0866,42.0964,224926.0
2024-07-19 15:00:00,43.13,43.24,43.12,43.24,297571.0,42.0964,42.2037,42.0866,42.2037,297571.0
2024-07-19 15:05:00,43.23,43.24,43.18,43.19,277708.0,42.194,42.2037,42.1452,42.1549,277708.0
2024-07-19 15:10:00,43.19,43.22,43.18,43.22,317807.0,42.1549,42.1842,42.1452,42.1842,317807.0
2024-07-19 15:15:00,43.22,43.28,43.21,43.25,535387.0,42.1842,42.2428,42.1745,42.2135,535387.0
2024-07-19 15:20:00,43.26,43.29,43.24,43.27,249803.0,42.2233,42.2525,42.2037,42.233,249803.0
2024-07-19 15:25:00,43.26,43.27,43.21,43.22,215297.0,42.2233,42.233,42.1745,42.1842,215297.0
2024-07-19 15:30:00,43.22,43.22,43.08,43.09,346637.0,42.1842,42.1842,42.0476,42.0573,346637.0
2024-07-19 15:35:00,43.09,43.1,43.02,43.04,349500.0,42.0573,42.0671,41.989,42.0085,349500.0
2024-07-19 15:40:00,43.04,43.06,42.98,42.99,345345.0,42.0085,42.0281,41.95,41.9597,345345.0
2024-07-19 15:45:00,42.98,42.99,42.91,42.95,639103.0,41.95,41.9597,41.8816,41.9207,639103.0
2024-07-19 15:50:00,42.96,43.03,42.95,42.98,721074.0,41.9304,41.9988,41.9207,41.95,721074.0
2024-07-19 15:55:00,42.97,42.98,42.87,42.94,4018519.0,41.9402,41.95,41.8426,41.9109,4018519.0
2024-07-22 09:30:00,42.64,42.87,42.56,42.63,2323659.0,41.6181,41.8426,41.54,41.6084,2323659.0
2024-07-22 09:35:00,42.63,42.75,42.55,42.57,1462981.0,41.6084,41.7255,41.5303,41.5498,1462981.0
2024-07-22 09:40:00,42.57,42.75,42.56,42.57,1003498.0,41.5498,41.7255,41.54,41.5498,1003498.0
2024-07-22 09:45:00,42.57,42.58,42.28,42.4,1026215.0,41.5498,41.5596,41.2667,41.3839,1026215.0
2024-07-22 09:50:00,42.4,42.42,42.25,42.26,812282.0,41.3839,41.4034,41.2375,41.2472,812282.0
2024-07-22 09:55:00,42.26,42.3,42.16,42.16,1051282.0,41.2472,41.2863,41.1496,41.1496,1051282.0
2024-07-22 10:00:00,42.16,42.27,42.06,42.09,1090910.0,41.1496,41.257,41.052,41.0813,1090910.0
2024-07-22 10:05:00,42.09,42.14,41.95,42.03,924600.0,41.0813,41.1301,40.9447,41.0227,924600.0
2024-07-22 10:10:00,42.02,42.33,42.02,42.28,708475.0,41.013,41.3155,41.013,41.2667,708475.0
2024-07-22 10:15:00,42.28,42.39,42.23,42.38,521714.0,41.2667,41.3741,41.2179,41.3643,521714.0
2024-07-22 10:20:00,42.38,42.55,42.36,42.54,587156.0,41.3643,41.5303,41.3448,41.5205,587156.0
2024-07-22 10:25:00,42.54,42.63,42.5,42.63,430295.0,41.5205,41.6084,41.4815,41.6084,430295.0
2024-07-22 10:30:00,42.63,42.73,42.61,42.66,705776.0,41.6084,41.706,41.5888,41.6376,705776.0
2024-07-22 10:35:00,42.66,42.77,42.62,42.72,448057.0,41.6376,41.745,41.5986,41.6962,448057.0
2024-07-22 10:40:00,42.72,42.79,42.72,42.78,300703.0,41.6962,41.7645,41.6962,41.7548,300703.0
2024-07-22 10:45:00,42.78,42.79,42.66,42.68,379128.0,41.7548,41.7645,41.6376,41.6572,379128.0
2024-07-22 10:50:00,42.68,42.71,42.59,42.61,349040.0,41.6572,41.6864,41.5693,41.5888,349040.0
2024-07-22 10:55:00,42.61,42.7,42.57,42.7,393906.0,41.5888,41.6767,41.5498,41.6767,393906.0
2024-07-22 11:00:00,42.71,42.75,42.67,42.68,435954.0,41.6864,41.7255,41.6474,41.6572,435954.0
2024-07-22 11:05:00,42.68,42.68,42.54,42.57,858413.0,41.6572,41.6572,41.5205,41.5498,858413.0
2024-07-22 11:10:00,42.57,42.63,42.55,42.63,336448.0,41.5498,41.6084,41.5303,41.6084,336448.0
2024-07-22 11:15:00,42.63,42.66,42.61,42.63,235977.0,41.6084,41.6376,41.5888,41.6084,235977.0
2024-07-22 11:20:00,42.63,42.63,42.56,42.56,197897.0,41.6084,41.6084,41.54,41.54,197897.0
2024-07-22 11:25:00,42.57,42.66,42.56,42.58,288637.0,41.5498,41.6376,41.54,41.5596,288637.0
2024-07-22 11:30:00,42.59,42.63,42.55,42.57,236972.0,41.5693,41.6084,41.5303,41.5498,236972.0
2024-07-22 11:35:00,42.57,42.58,42.52,42.52,171451.0,41.5498,41.5596,41.501,41.501,171451.0
2024-07-22 11:40:00,42.52,42.54,42.47,42.52,245956.0,41.501,41.5205,41.4522,41.501,245956.0
2024-07-22 11:45:00,42.52,42.53,42.45,42.47,230452.0,41.501,41.5108,41.4327,41.4522,230452.0
2024-07-22 11:50:00,42.46,42.48,42.44,42.46,216395.0,41.4424,41.462,41.4229,41.4424,216395.0
2024-07-22 11:55:00,42.46,42.46,42.37,42.38,415528.0,41.4424,41.4424,41.3546,41.3643,415528.0
2024-07-22 12:00:00,42.37,42.47,42.37,42.44,320514.0,41.3546,41.4522,41.3546,41.4229,320514.0
2024-07-22 12:05:00,42.44,42.46,42.41,42.44,311599.0,41.4229,41.4424,41.3936,41.4229,311599.0
2024-07-22 12:10:00,42.44,42.45,42.42,42.44,191025.0,41.4229,41.4327,41.4034,41.4229,191025.0
2024-07-22 12:15:00,42.44,42.47,42.42,42.45,286275.0,41.4229,41.4522,41.4034,41.4327,286275.0
2024-07-22 12:20:00,42.46,42.46,42.41,42.43,233306.0,41.4424,41.4424,41.3936,41.4132,233306.0
2024-07-22 12:25:00,42.43,42.45,42.4,42.43,213688.0,41.4132,41.4327,41.3839,41.4132,213688.0
2024-07-22 12:30:00,42.42,42.42,42.36,42.39,222111.0,41.4034,41.4034,41.3448,41.3741,222111.0
2024-07-22 12:35:00,42.39,42.42,42.38,42.4,296083.0,41.3741,41.4034,41.3643,41.3839,296083.0
2024-07-22 12:40:00,42.39,42.4,42.35,42.37,228659.0,41.3741,41.3839,41.3351,41.3546,228659.0
2024-07-22 12:45:00,42.36,42.37,42.32,42.37,278452.0,41.3448,41.3546,41.3058,41.3546,278452.0
2024-07-22 12:50:00,42.37,42.39,42.34,42.37,428352.0,41.3546,41.3741,41.3253,41.3546,428352.0
2024-07-22 12:55:00,42.36,42.38,42.34,42.37,319959.0,41.3448,41.3643,41.3253,41.3546,319959.0
2024-07-22 13:00:00,42.37,42.5,42.36,42.5,320229.0,41.3546,41.4815,41.3448,41.4815,320229.0
2024-07-22 13:05:00,42.5,42.53,42.47,42.48,420061.0,41.4815,41.5108,41.4522,41.462,420061.0
2024-07-22 13:10:00,42.47,42.47,42.4,42.43,213700.0,41.4522,41.4522,41.3839,41.4132,213700.0
2024-07-22 13:15:00,42.43,42.43,42.39,42.41,158945.0,41.4132,41.4132,41.3741,41.3936,158945.0
2024-07-22 13:20:00,42.41,42.41,42.33,42.37,253348.0,41.3936,41.3936,41.3155,41.3546,253348.0
2024-07-22 13:25:00,42.37,42.4,42.31,42.32,193362.0,41.3546,41.3839,41.296,41.3058,193362.0
2024-07-22 13:30:00,42.32,42.42,42.32,42.4,178072.0,41.3058,41.4034,41.3058,41.3839,178072.0
2024-07-22 13:35:00,42.4,42.42,42.37,42.41,199144.0,41.3839,41.4034,41.3546,41.3936,199144.0
2024-07-22 13:40:00,42.41,42.43,42.35,42.36,135691.0,41.3936,41.4132,41.3351,41.3448,135691.0
2024-07-22 13:45:00,42.36,42.42,42.34,42.38,164944.0,41.3448,41.4034,41.3253,41.3643,164944.0
2024-07-22 13:50:00,42.39,42.39,42.32,42.34,194056.0,41.3741,41.3741,41.3058,41.3253,194056.0
2024-07-22 13:55:00,42.34,42.4,42.34,42.37,146494.0,41.3253,41.3839,41.3253,41.3546,146494.0
2024-07-22 14:00:00,42.37,42.37,42.33,42.34,251145.0,41.3546,41.3546,41.3155,41.3253,251145.0
2024-07-22 14:05:00,42.34,42.35,42.26,42.27,249519.0,41.3253,41.3351,41.2472,41.257,249519.0
2024-07-22 14:10:00,42.27,42.28,42.22,42.25,185502.0,41.257,41.2667,41.2082,41.2375,185502.0
2024-07-22 14:15:00,42.25,42.27,42.24,42.26,206215.0,41.2375,41.257,41.2277,41.2472,206215.0
2024-07-22 14:20:00,42.26,42.27,42.22,42.25,159127.0,41.2472,41.257,41.2082,41.2375,159127.0
2024-07-22 14:25:00,42.24,42.26,42.2,42.21,154006.0,41.2277,41.2472,41.1887,41.1984,154006.0
2024-07-22 14:30:00,42.22,42.28,42.2,42.25,268915.0,41.2082,41.2667,41.1887,41.2375,268915.0
2024-07-22 14:35:00,42.26,42.3,42.23,42.27,245468.0,41.2472,41.2863,41.2179,41.257,245468.0
2024-07-22 14:40:00,42.28,42.34,42.27,42.32,242996.0,41.2667,41.3253,41.257,41.3058,242996.0
2024-07-22 14:45:00,42.32,42.32,42.26,42.27,225244.0,41.3058,41.3058,41.2472,41.257,225244.0
2024-07-22 14:50:00,42.27,42.3,42.26,42.27,155275.0,41.257,41.2863,41.2472,41.257,155275.0
2024-07-22 14:55:00,42.27,42.28,42.22,42.25,211813.0,41.257,41.2667,41.2082,41.2375,211813.0
2024-07-22 15:00:00,42.24,42.24,42.19,42.23,253133.0,41.2277,41.2277,41.1789,41.2179,253133.0
2024-07-22 15:05:00,42.23,42.26,42.18,42.2,382954.0,41.2179,41.2472,41.1691,41.1887,382954.0
2024-07-22 15:10:00,42.2,42.25,42.19,42.25,235447.0,41.1887,41.2375,41.1789,41.2375,235447.0
2024-07-22 15:15:00,42.25,42.31,42.24,42.25,316904.0,41.2375,41.296,41.2277,41.2375,316904.0
2024-07-22 15:20:00,42.25,42.29,42.24,42.28,232850.0,41.2375,41.2765,41.2277,41.2667,232850.0
2024-07-22 15:25:00,42.27,42.28,42.23,42.24,262787.0,41.257,41.2667,41.2179,41.2277,262787.0
2024-07-22 15:30:00,42.25,42.29,42.24,42.27,283377.0,41.2375,41.2765,41.2277,41.257,283377.0
2024-07-22 15:35:00,42.26,42.35,42.24,42.34,559228.0,41.2472,41.3351,41.2277,41.3253,559228.0
2024-07-22 15:40:00,42.34,42.35,42.28,42.28,587357.0,41.3253,41.3351,41.2667,41.2667,587357.0
2024-07-22 15:45:00,42.29,42.3,42.21,42.22,477176.0,41.2765,41.2863,41.1984,41.2082,477176.0
2024-07-22 15:50:00,42.22,42.35,42.21,42.33,1278939.0,41.2082,41.3351,41.1984,41.3155,1278939.0
2024-07-22 15:55:00,42.33,42.36,42.28,42.3,2664765.0,41.3155,41.3448,41.2667,41.2863,2664765.0
2024-07-23 09:30:00,42.22,42.32,42.15,42.31,877799.0,41.2082,41.3058,41.1399,41.296,877799.0
2024-07-23 09:35:00,42.32,42.39,42.26,42.3,352911.0,41.3058,41.3741,41.2472,41.2863,352911.0
2024-07-23 09:40:00,42.3,42.36,42.28,42.32,264773.0,41.2863,41.3448,41.2667,41.3058,264773.0
2024-07-23 09:45:00,42.33,42.43,42.27,42.41,381679.0,41.3155,41.4132,41.257,41.3936,381679.0
2024-07-23 09:50:00,42.42,42.43,42.33,42.38,516902.0,41.4034,41.4132,41.3155,41.3643,516902.0
2024-07-23 09:55:00,42.38,42.47,42.37,42.46,566313.0,41.3643,41.4522,41.3546,41.4424,566313.0
2024-07-23 10:00:00,42.47,42.7,42.43,42.68,697813.0,41.4522,41.6767,41.4132,41.6572,697813.0
2024-07-23 10:05:00,42.68,42.74,42.61,42.62,307205.0,41.6572,41.7157,41.5888,41.5986,307205.0
2024-07-23 10:10:00,42.62,42.78,42.59,42.77,273970.0,41.5986,41.7548,41.5693,41.745,273970.0
2024-07-23 10:15:00,42.77,42.78,42.61,42.64,214520.0,41.745,41.7548,41.5888,41.6181,214520.0
2024-07-23 10:20:00,42.64,42.65,42.54,42.6,469719.0,41.6181,41.6279,41.5205,41.5791,469719.0
2024-07-23 10:25:00,42.6,42.6,42.51,42.52,198589.0,41.5791,41.5791,41.4912,41.501,198589.0
2024-07-23 10:30:00,42.52,42.63,42.5,42.58,189751.0,41.501,41.6084,41.4815,41.5596,189751.0
2024-07-23 10:35:00,42.58,42.58,42.53,42.54,204446.0,41.5596,41.5596,41.5108,41.5205,204446.0
2024-07-23 10:40:00,42.53,42.6,42.52,42.59,177481.0,41.5108,41.5791,41.501,41.5693,177481.0
2024-07-23 10:45:00,42.59,42.6,42.48,42.54,355616.0,41.5693,41.5791,41.462,41.5205,355616.0
2024-07-23 10:50:00,42.54,42.55,42.48,42.49,225867.0,41.5205,41.5303,41.462,41.4717,225867.0
2024-07-23 10:55:00,42.48,42.55,42.48,42.54,1500290.0,41.462,41.5303,41.462,41.5205,1500290.0
2024-07-23 11:00:00,42.55,42.67,42.54,42.61,870354.0,41.5303,41.6474,41.5205,41.5888,870354.0
2024-07-23 11:05:00,42.6,42.62,42.54,42.6,183631.0,41.5791,41.5986,41.5205,41.5791,183631.0
2024-07-23 11:10:00,42.6,42.6,42.55,42.58,147026.0,41.5791,41.5791,41.5303,41.5596,147026.0
2024-07-23 11:15:00,42.59,42.59,42.55,42.59,208526.0,41.5693,41.5693,41.5303,41.5693,208526.0
2024-07-23 11:20:00,42.59,42.59,42.54,42.59,194204.0,41.5693,41.5693,41.5205,41.5693,194204.0
2024-07-23 11:25:00,42.59,42.66,42.57,42.59,209095.0,41.5693,41.6376,41.5498,41.5693,209095.0
2024-07-23 11:30:00,42.59,42.68,42.59,42.66,175646.0,41.5693,41.6572,41.5693,41.6376,175646.0
2024-07-23 11:35:00,42.66,42.68,42.6,42.64,177897.0,41.6376,41.6572,41.5791,41.6181,177897.0
2024-07-23 11:40:00,42.64,42.67,42.63,42.66,112320.0,41.6181,41.6474,41.6084,41.6376,112320.0
2024-07-23 11:45:00,42.66,42.67,42.61,42.65,190039.0,41.6376,41.6474,41.5888,41.6279,190039.0
2024-07-23 11:50:00,42.64,42.64,42.58,42.59,118080.0,41.6181,41.6181,41.5596,41.5693,118080.0
2024-07-23 11:55:00,42.58,42.63,42.55,42.63,779603.0,41.5596,41.6084,41.5303,41.6084,779603.0
2024-07-23 12:00:00,42.63,42.69,42.63,42.69,2306782.0,41.6084,41.6669,41.6084,41.6669,2306782.0
2024-07-23 12:05:00,42.69,42.7,42.66,42.66,410917.0,41.6669,41.6767,41.6376,41.6376,410917.0
2024-07-23 12:10:00,42.66,42.67,42.64,42.66,125861.0,41.6376,41.6474,41.6181,41.6376,125861.0
2024-07-23 12:15:00,42.66,42.69,42.65,42.69,169806.0,41.6376,41.6669,41.6279,41.6669,169806.0
2024-07-23 12:20:00,42.69,42.71,42.66,42.7,263040.0,41.6669,41.6864,41.6376,41.6767,263040.0
2024-07-23 12:25:00,42.7,42.72,42.66,42.71,471284.0,41.6767,41.6962,41.6376,41.6864,471284.0
2024-07-23 12:30:00,42.71,42.72,42.65,42.66,185650.0,41.6864,41.6962,41.6279,41.6376,185650.0
2024-07-23 12:35:00,42.66,42.7,42.66,42.7,87524.0,41.6376,41.6767,41.6376,41.6767,87524.0
2024-07-23 12:40:00,42.7,42.73,42.69,42.7,283323.0,41.6767,41.706,41.6669,41.6767,283323.0
2024-07-23 12:45:00,42.7,42.71,42.68,42.7,146196.0,41.6767,41.6864,41.6572,41.6767,146196.0
2024-07-23 12:50:00,42.7,42.7,42.66,42.69,192016.0,41.6767,41.6767,41.6376,41.6669,192016.0
2024-07-23 12:55:00,42.69,42.69,42.65,42.67,201347.0,41.6669,41.6669,41.6279,41.6474,201347.0
2024-07-23 13:00:00,42.66,42.72,42.66,42.68,331009.0,41.6376,41.6962,41.6376,41.6572,331009.0
2024-07-23 13:05:00,42.67,42.69,42.66,42.68,189632.0,41.6474,41.6669,41.6376,41.6572,189632.0
2024-07-23 13:10:00,42.68,42.71,42.66,42.66,201359.0,41.6572,41.6864,41.6376,41.6376,201359.0
2024-07-23 13:15:00,42.66,42.68,42.64,42.66,210522.0,41.6376,41.6572,41.6181,41.6376,210522.0
2024-07-23 13:20:00,42.66,42.66,42.63,42.63,270087.0,41.6376,41.6376,41.6084,41.6084,270087.0
2024-07-23 13:25:00,42.63,42.67,42.62,42.65,276669.0,41.6084,41.6474,41.5986,41.6279,276669.0
2024-07-23 13:30:00,42.65,42.71,42.6,42.61,661769.0,41.6279,41.6864,41.5791,41.5888,661769.0
2024-07-23 13:35:00,42.6,42.69,42.6,42.68,130196.0,41.5791,41.6669,41.5791,41.6572,130196.0
2024-07-23 13:40:00,42.69,42.69,42.6,42.64,253583.0,41.6669,41.6669,41.5791,41.6181,253583.0
2024-07-23 13:45:00,42.63,42.71,42.62,42.68,200874.0,41.6084,41.6864,41.5986,41.6572,200874.0
2024-07-23 13:50:00,42.69,42.71,42.68,42.69,164189.0,41.6669,41.6864,41.6572,41.6669,164189.0
2024-07-23 13:55:00,42.69,42.7,42.66,42.7,148407.0,41.6669,41.6767,41.6376,41.6767,148407.0
2024-07-23 14:00:00,42.7,42.77,42.69,42.74,324383.0,41.6767,41.745,41.6669,41.7157,324383.0
2024-07-23 14:05:00,42.74,42.74,42.68,42.68,228480.0,41.7157,41.7157,41.6572,41.6572,228480.0
2024-07-23 14:10:00,42.69,42.71,42.67,42.69,131901.0,41.6669,41.6864,41.6474,41.6669,131901.0
2024-07-23 14:15:00,42.69,42.73,42.68,42.7,179641.0,41.6669,41.706,41.6572,41.6767,179641.0
2024-07-23 14:20:00,42.69,42.71,42.68,42.71,189911.0,41.6669,41.6864,41.6572,41.6864,189911.0
2024-07-23 14:25:00,42.7,42.71,42.64,42.69,231219.0,41.6767,41.6864,41.6181,41.6669,231219.0
2024-07-23 14:30:00,42.69,42.72,42.67,42.71,185042.0,41.6669,41.6962,41.6474,41.6864,185042.0
2024-07-23 14:35:00,42.7,42.72,42.68,42.71,251981.0,41.6767,41.6962,41.6572,41.6864,251981.0
2024-07-23 14:40:00,42.7,42.71,42.68,42.69,228067.0,41.6767,41.6864,41.6572,41.6669,228067.0
2024-07-23 14:45:00,42.69,42.74,42.68,42.72,345818.0,41.6669,41.7157,41.6572,41.6962,345818.0
2024-07-23 14:50:00,42.72,42.73,42.69,42.7,228600.0,41.6962,41.706,41.6669,41.6767,228600.0
2024-07-23 14:55:00,42.7,42.73,42.69,42.7,229470.0,41.6767,41.706,41.6669,41.6767,229470.0
2024-07-23 15:00:00,42.69,42.72,42.68,42.69,211522.0,41.6669,41.6962,41.6572,41.6669,211522.0
2024-07-23 15:05:00,42.69,42.71,42.65,42.68,279480.0,41.6669,41.6864,41.6279,41.6572,279480.0
2024-07-23 15:10:00,42.68,42.71,42.66,42.68,193548.0,41.6572,41.6864,41.6376,41.6572,193548.0
2024-07-23 15:15:00,42.67,42.68,42.64,42.65,230156.0,41.6474,41.6572,41.6181,41.6279,230156.0
2024-07-23 15:20:00,42.65,42.69,42.63,42.69,207921.0,41.6279,41.6669,41.6084,41.6669,207921.0
2024-07-23 15:25:00,42.69,42.69,42.64,42.65,287006.0,41.6669,41.6669,41.6181,41.6279,287006.0
2024-07-23 15:30:00,42.64,42.66,42.62,42.65,287535.0,41.6181,41.6376,41.5986,41.6279,287535.0
2024-07-23 15:35:00,42.65,42.65,42.61,42.62,358761.0,41.6279,41.6279,41.5888,41.5986,358761.0
2024-07-23 15:40:00,42.62,42.63,42.54,42.56,555155.0,41.5986,41.6084,41.5205,41.54,555155.0
2024-07-23 15:45:00,42.56,42.57,42.51,42.54,713819.0,41.54,41.5498,41.4912,41.5205,713819.0
2024-07-23 15:50:00,42.53,42.56,42.46,42.47,1099962.0,41.5108,41.54,41.4424,41.4522,1099962.0
2024-07-23 15:55:00,42.46,42.47,42.36,42.41,3237368.0,41.4424,41.4522,41.3448,41.3936,3237368.0
2024-07-24 09:30:00,42.28,42.65,42.12,42.47,2480764.0,41.2667,41.6279,41.1106,41.4522,2480764.0
2024-07-24 09:35:00,42.47,42.56,42.38,42.55,541510.0,41.4522,41.54,41.3643,41.5303,541510.0
2024-07-24 09:40:00,42.56,42.6,42.46,42.51,477651.0,41.54,41.5791,41.4424,41.4912,477651.0
2024-07-24 09:45:00,42.52,42.58,42.42,42.43,345103.0,41.501,41.5596,41.4034,41.4132,345103.0
2024-07-24 09:50:00,42.43,42.54,42.4,42.47,497130.0,41.4132,41.5205,41.3839,41.4522,497130.0
2024-07-24 09:55:00,42.47,42.5,42.43,42.48,509917.0,41.4522,41.4815,41.4132,41.462,509917.0
2024-07-24 10:00:00,42.48,42.51,42.42,42.45,507404.0,41.462,41.4912,41.4034,41.4327,507404.0
2024-07-24 10:05:00,42.46,42.46,42.31,42.34,497743.0,41.4424,41.4424,41.296,41.3253,497743.0
2024-07-24 10:10:00,42.34,42.38,42.32,42.34,340127.0,41.3253,41.3643,41.3058,41.3253,340127.0
2024-07-24 10:15:00,42.35,42.4,42.32,42.39,248171.0,41.3351,41.3839,41.3058,41.3741,248171.0
2024-07-24 10:20:00,42.38,42.39,42.31,42.33,331071.0,41.3643,41.3741,41.296,41.3155,331071.0
2024-07-24 10:25:00,42.33,42.41,42.32,42.4,181667.0,41.3155,41.3936,41.3058,41.3839,181667.0
2024-07-24 10:30:00,42.4,42.5,42.38,42.47,248049.0,41.3839,41.4815,41.3643,41.4522,248049.0
2024-07-24 10:35:00,42.47,42.49,42.42,42.45,226145.0,41.4522,41.4717,41.4034,41.4327,226145.0
2024-07-24 10:40:00,42.45,42.49,42.41,42.48,158066.0,41.4327,41.4717,41.3936,41.462,158066.0
2024-07-24 10:45:00,42.49,42.56,42.48,42.56,310865.0,41.4717,41.54,41.462,41.54,310865.0
2024-07-24 10:50:00,42.56,42.59,42.52,42.54,284593.0,41.54,41.5693,41.501,41.5205,284593.0
2024-07-24 10:55:00,42.54,42.59,42.5,42.5,225033.0,41.5205,41.5693,41.4815,41.4815,225033.0
2024-07-24 11:00:00,42.51,42.51,42.43,42.47,260765.0,41.4912,41.4912,41.4132,41.4522,260765.0
2024-07-24 11:05:00,42.47,42.47,42.37,42.45,420873.0,41.4522,41.4522,41.3546,41.4327,420873.0
2024-07-24 11:10:00,42.45,42.55,42.43,42.55,239736.0,41.4327,41.5303,41.4132,41.5303,239736.0
2024-07-24 11:15:00,42.55,42.59,42.5,42.51,301804.0,41.5303,41.5693,41.4815,41.4912,301804.0
2024-07-24 11:20:00,42.51,42.51,42.47,42.49,215435.0,41.4912,41.4912,41.4522,41.4717,215435.0
2024-07-24 11:25:00,42.48,42.53,42.46,42.5,196902.0,41.462,41.5108,41.4424,41.4815,196902.0
2024-07-24 11:30:00,42.5,42.52,42.46,42.51,275539.0,41.4815,41.501,41.4424,41.4912,275539.0
2024-07-24 11:35:00,42.5,42.53,42.46,42.53,215635.0,41.4815,41.5108,41.4424,41.5108,215635.0
2024-07-24 11:40:00,42.52,42.56,42.51,42.55,286732.0,41.501,41.54,41.4912,41.5303,286732.0
2024-07-24 11:45:00,42.56,42.57,42.5,42.57,146937.0,41.54,41.5498,41.4815,41.5498,146937.0
2024-07-24 11:50:00,42.57,42.6,42.55,42.58,152194.0,41.5498,41.5791,41.5303,41.5596,152194.0
2024-07-24 11:55:00,42.58,42.65,42.56,42.64,295533.0,41.5596,41.6279,41.54,41.6181,295533.0
2024-07-24 12:00:00,42.65,42.71,42.64,42.67,336670.0,41.6279,41.6864,41.6181,41.6474,336670.0
2024-07-24 12:05:00,42.68,42.68,42.63,42.66,203100.0,41.6572,41.6572,41.6084,41.6376,203100.0
2024-07-24 12:10:00,42.66,42.72,42.66,42.71,184576.0,41.6376,41.6962,41.6376,41.6864,184576.0
2024-07-24 12:15:00,42.72,42.75,42.71,42.73,611313.0,41.6962,41.7255,41.6864,41.706,611313.0
2024-07-24 12:20:00,42.73,42.74,42.68,42.69,314732.0,41.706,41.7157,41.6572,41.6669,314732.0
2024-07-24 12:25:00,42.69,42.7,42.67,42.69,131935.0,41.6669,41.6767,41.6474,41.6669,131935.0
2024-07-24 12:30:00,42.69,42.71,42.6,42.61,342022.0,41.6669,41.6864,41.5791,41.5888,342022.0
2024-07-24 12:35:00,42.61,42.65,42.6,42.64,276365.0,41.5888,41.6279,41.5791,41.6181,276365.0
2024-07-24 12:40:00,42.64,42.69,42.63,42.66,339586.0,41.6181,41.6669,41.6084,41.6376,339586.0
2024-07-24 12:45:00,42.66,42.67,42.62,42.66,290544.0,41.6376,41.6474,41.5986,41.6376,290544.0
2024-07-24 12:50:00,42.65,42.66,42.62,42.62,165359.0,41.6279,41.6376,41.5986,41.5986,165359.0
2024-07-24 12:55:00,42.62,42.63,42.56,42.59,194731.0,41.5986,41.6084,41.54,41.5693,194731.0
2024-07-24 13:00:00,42.59,42.65,42.59,42.59,220873.0,41.5693,41.6279,41.5693,41.5693,220873.0
2024-07-24 13:05:00,42.59,42.64,42.57,42.61,227602.0,41.5693,41.6181,41.5498,41.5888,227602.0
2024-07-24 13:10:00,42.61,42.62,42.57,42.58,118336.0,41.5888,41.5986,41.5498,41.5596,118336.0
2024-07-24 13:15:00,42.58,42.63,42.57,42.61,140867.0,41.5596,41.6084,41.5498,41.5888,140867.0
2024-07-24 13:20:00,42.61,42.62,42.57,42.59,182262.0,41.5888,41.5986,41.5498,41.5693,182262.0
2024-07-24 13:25:00,42.59,42.59,42.54,42.56,220217.0,41.5693,41.5693,41.5205,41.54,220217.0
2024-07-24 13:30:00,42.56,42.59,42.52,42.58,210082.0,41.54,41.5693,41.501,41.5596,210082.0
2024-07-24 13:35:00,42.59,42.63,42.57,42.59,282202.0,41.5693,41.6084,41.5498,41.5693,282202.0
2024-07-24 13:40:00,42.59,42.62,42.57,42.62,146958.0,41.5693,41.5986,41.5498,41.5986,146958.0
2024-07-24 13:45:00,42.62,42.62,42.55,42.59,177444.0,41.5986,41.5986,41.5303,41.5693,177444.0
2024-07-24 13:50:00,42.59,42.59,42.5,42.52,248438.0,41.5693,41.5693,41.4815,41.501,248438.0
2024-07-24 13:55:00,42.52,42.56,42.51,42.54,161208.0,41.501,41.54,41.4912,41.5205,161208.0
2024-07-24 14:00:00,42.54,42.56,42.51,42.54,172776.0,41.5205,41.54,41.4912,41.5205,172776.0
2024-07-24 14:05:00,42.54,42.58,42.53,42.57,232006.0,41.5205,41.5596,41.5108,41.5498,232006.0
2024-07-24 14:10:00,42.58,42.59,42.55,42.55,279703.0,41.5596,41.5693,41.5303,41.5303,279703.0
2024-07-24 14:15:00,42.55,42.56,42.48,42.48,386844.0,41.5303,41.54,41.462,41.462,386844.0
2024-07-24 14:20:00,42.48,42.52,42.45,42.48,311201.0,41.462,41.501,41.4327,41.462,311201.0
2024-07-24 14:25:00,42.48,42.52,42.46,42.52,159291.0,41.462,41.501,41.4424,41.501,159291.0
2024-07-24 14:30:00,42.52,42.53,42.49,42.5,232505.0,41.501,41.5108,41.4717,41.4815,232505.0
2024-07-24 14:35:00,42.5,42.52,42.45,42.46,251260.0,41.4815,41.501,41.4327,41.4424,251260.0
2024-07-24 14:40:00,42.47,42.49,42.42,42.44,297187.0,41.4522,41.4717,41.4034,41.4229,297187.0
2024-07-24 14:45:00,42.43,42.48,42.4,42.43,231110.0,41.4132,41.462,41.3839,41.4132,231110.0
2024-07-24 14:50:00,42.43,42.44,42.32,42.36,500592.0,41.4132,41.4229,41.3058,41.3448,500592.0
2024-07-24 14:55:00,42.36,42.42,42.35,42.36,322496.0,41.3448,41.4034,41.3351,41.3448,322496.0
2024-07-24 15:00:00,42.36,42.38,42.31,42.33,340110.0,41.3448,41.3643,41.296,41.3155,340110.0
2024-07-24 15:05:00,42.33,42.36,42.29,42.33,321523.0,41.3155,41.3448,41.2765,41.3155,321523.0
2024-07-24 15:10:00,42.32,42.36,42.31,42.34,284478.0,41.3058,41.3448,41.296,41.3253,284478.0
2024-07-24 15:15:00,42.35,42.4,42.33,42.38,216334.0,41.3351,41.3839,41.3155,41.3643,216334.0
2024-07-24 15:20:00,42.38,42.46,42.38,42.45,263073.0,41.3643,41.4424,41.3643,41.4327,263073.0
2024-07-24 15:25:00,42.45,42.45,42.31,42.33,407730.0,41.4327,41.4327,41.296,41.3155,407730.0
2024-07-24 15:30:00,42.33,42.35,42.3,42.34,450371.0,41.3155,41.3351,41.2863,41.3253,450371.0
2024-07-24 15:35:00,42.34,42.35,42.28,42.3,480868.0,41.3253,41.3351,41.2667,41.2863,480868.0
2024-07-24 15:40:00,42.3,42.33,42.24,42.27,481871.0,41.2863,41.3155,41.2277,41.257,481871.0
2024-07-24 15:45:00,42.27,42.28,42.2,42.22,557418.0,41.257,41.2667,41.1887,41.2082,557418.0
2024-07-24 15:50:00,42.22,42.25,42.18,42.21,658500.0,41.2082,41.2375,41.1691,41.1984,658500.0
2024-07-24 15:55:00,42.21,42.25,42.17,42.19,2251374.0,41.1984,41.2375,41.1594,41.1789,2251374.0
2024-07-25 09:30:00,42.02,42.13,41.89,41.98,1166373.0,41.013,41.1203,40.8861,40.9739,1166373.0
2024-07-25 09:35:00,41.98,42.12,41.98,42.07,443790.0,40.9739,41.1106,40.9739,41.0618,443790.0
2024-07-25 09:40:00,42.07,42.13,42.01,42.1,269049.0,41.0618,41.1203,41.0032,41.0911,269049.0
2024-07-25 09:45:00,42.09,42.19,42.07,42.14,585338.0,41.0813,41.1789,41.0618,41.1301,585338.0
2024-07-25 09:50:00,42.14,42.29,42.13,42.29,510496.0,41.1301,41.2765,41.1203,41.2765,510496.0
2024-07-25 09:55:00,42.29,42.3,42.2,42.27,348439.0,41.2765,41.2863,41.1887,41.257,348439.0
2024-07-25 10:00:00,42.27,42.27,42.1,42.16,902207.0,41.257,41.257,41.0911,41.1496,902207.0
2024-07-25 10:05:00,42.17,42.29,42.15,42.16,908038.0,41.1594,41.2765,41.1399,41.1496,908038.0
2024-07-25 10:10:00,42.16,42.18,42.12,42.14,396406.0,41.1496,41.1691,41.1106,41.1301,396406.0
2024-07-25 10:15:00,42.14,42.18,41.99,42.02,539560.0,41.1301,41.1691,40.9837,41.013,539560.0
2024-07-25 10:20:00,42.02,42.05,41.98,42.04,270563.0,41.013,41.0423,40.9739,41.0325,270563.0
2024-07-25 10:25:00,42.04,42.14,42.03,42.09,330353.0,41.0325,41.1301,41.0227,41.0813,330353.0
2024-07-25 10:30:00,42.09,42.17,42.07,42.16,240652.0,41.0813,41.1594,41.0618,41.1496,240652.0
2024-07-25 10:35:00,42.15,42.2,42.14,42.17,444190.0,41.1399,41.1887,41.1301,41.1594,444190.0
2024-07-25 10:40:00,42.16,42.24,42.15,42.17,364681.0,41.1496,41.2277,41.1399,41.1594,364681.0
2024-07-25 10:45:00,42.17,42.25,42.12,42.2,478590.0,41.1594,41.2375,41.1106,41.1887,478590.0
2024-07-25 10:50:00,42.2,42.2,42.11,42.16,379456.0,41.1887,41.1887,41.1008,41.1496,379456.0
2024-07-25 10:55:00,42.16,42.18,42.13,42.18,249355.0,41.1496,41.1691,41.1203,41.1691,249355.0
2024-07-25 11:00:00,42.18,42.26,42.16,42.2,470684.0,41.1691,41.2472,41.1496,41.1887,470684.0
2024-07-25 11:05:00,42.2,42.26,42.19,42.2,392941.0,41.1887,41.2472,41.1789,41.1887,392941.0
2024-07-25 11:10:00,42.2,42.21,42.13,42.16,298466.0,41.1887,41.1984,41.1203,41.1496,298466.0
2024-07-25 11:15:00,42.16,42.21,42.13,42.15,394729.0,41.1496,41.1984,41.1203,41.1399,394729.0
2024-07-25 11:20:00,42.16,42.18,42.12,42.13,470149.0,41.1496,41.1691,41.1106,41.1203,470149.0
2024-07-25 11:25:00,42.12,42.15,42.11,42.12,274573.0,41.1106,41.1399,41.1008,41.1106,274573.0
2024-07-25 11:30:00,42.12,42.13,42.08,42.11,334263.0,41.1106,41.1203,41.0715,41.1008,334263.0
2024-07-25 11:35:00,42.1,42.11,42.05,42.08,198183.0,41.0911,41.1008,41.0423,41.0715,198183.0
2024-07-25 11:40:00,42.09,42.13,42.07,42.13,252437.0,41.0813,41.1203,41.0618,41.1203,252437.0
2024-07-25 11:45:00,42.13,42.15,42.05,42.05,234040.0,41.1203,41.1399,41.0423,41.0423,234040.0
2024-07-25 11:50:00,42.05,42.06,42.0,42.02,451334.0,41.0423,41.052,40.9935,41.013,451334.0
2024-07-25 11:55:00,42.02,42.08,42.02,42.03,272697.0,41.013,41.0715,41.013,41.0227,272697.0
2024-07-25 12:00:00,42.02,42.06,42.0,42.01,236254.0,41.013,41.052,40.9935,41.0032,236254.0
2024-07-25 12:05:00,42.01,42.04,41.98,42.02,315586.0,41.0032,41.0325,40.9739,41.013,315586.0
2024-07-25 12:10:00,42.02,42.07,41.99,42.06,498886.0,41.013,41.0618,40.9837,41.052,498886.0
2024-07-25 12:15:00,42.05,42.19,42.03,42.19,323834.0,41.0423,41.1789,41.0227,41.1789,323834.0
2024-07-25 12:20:00,42.19,42.23,42.11,42.23,400976.0,41.1789,41.2179,41.1008,41.2179,400976.0
2024-07-25 12:25:00,42.23,42.24,42.13,42.13,311775.0,41.2179,41.2277,41.1203,41.1203,311775.0
2024-07-25 12:30:00,42.13,42.14,42.09,42.14,277801.0,41.1203,41.1301,41.0813,41.1301,277801.0
2024-07-25 12:35:00,42.14,42.18,42.12,42.18,271859.0,41.1301,41.1691,41.1106,41.1691,271859.0
2024-07-25 12:40:00,42.18,42.22,42.17,42.22,216600.0,41.1691,41.2082,41.1594,41.2082,216600.0
2024-07-25 12:45:00,42.22,42.26,42.19,42.26,931851.0,41.2082,41.2472,41.1789,41.2472,931851.0
2024-07-25 12:50:00,42.26,42.26,42.15,42.16,333838.0,41.2472,41.2472,41.1399,41.1496,333838.0
2024-07-25 12:55:00,42.16,42.2,42.14,42.16,298832.0,41.1496,41.1887,41.1301,41.1496,298832.0
2024-07-25 13:00:00,42.16,42.21,42.14,42.15,377230.0,41.1496,41.1984,41.1301,41.1399,377230.0
2024-07-25 13:05:00,42.15,42.21,42.11,42.21,359454.0,41.1399,41.1984,41.1008,41.1984,359454.0
2024-07-25 13:10:00,42.21,42.25,42.19,42.22,250049.0,41.1984,41.2375,41.1789,41.2082,250049.0
2024-07-25 13:15:00,42.22,42.22,42.17,42.19,322566.0,41.2082,41.2082,41.1594,41.1789,322566.0
2024-07-25 13:20:00,42.2,42.2,42.09,42.09,307320.0,41.1887,41.1887,41.0813,41.0813,307320.0
2024-07-25 13:25:00,42.09,42.12,42.05,42.07,260065.0,41.0813,41.1106,41.0423,41.0618,260065.0
2024-07-25 13:30:00,42.07,42.11,42.06,42.09,285605.0,41.0618,41.1008,41.052,41.0813,285605.0
2024-07-25 13:35:00,42.09,42.1,42.07,42.08,188370.0,41.0813,41.0911,41.0618,41.0715,188370.0
2024-07-25 13:40:00,42.08,42.15,42.07,42.15,135498.0,41.0715,41.1399,41.0618,41.1399,135498.0
2024-07-25 13:45:00,42.15,42.18,42.09,42.09,302646.0,41.1399,41.1691,41.0813,41.0813,302646.0
2024-07-25 13:50:00,42.09,42.13,42.07,42.11,236623.0,41.0813,41.1203,41.0618,41.1008,236623.0
2024-07-25 13:55:00,42.11,42.18,42.09,42.16,318418.0,41.1008,41.1691,41.0813,41.1496,318418.0
2024-07-25 14:00:00,42.15,42.15,42.08,42.09,159857.0,41.1399,41.1399,41.0715,41.0813,159857.0
2024-07-25 14:05:00,42.09,42.1,42.03,42.04,219581.0,41.0813,41.0911,41.0227,41.0325,219581.0
2024-07-25 14:10:00,42.04,42.05,41.99,42.01,227552.0,41.0325,41.0423,40.9837,41.0032,227552.0
2024-07-25 14:15:00,42.01,42.02,41.98,42.02,264112.0,41.0032,41.013,40.9739,41.013,264112.0
2024-07-25 14:20:00,42.01,42.02,41.96,41.96,202585.0,41.0032,41.013,40.9544,40.9544,202585.0
2024-07-25 14:25:00,41.96,42.01,41.93,41.97,291106.0,40.9544,41.0032,40.9251,40.9642,291106.0
2024-07-25 14:30:00,41.97,42.03,41.95,42.02,214889.0,40.9642,41.0227,40.9447,41.013,214889.0
2024-07-25 14:35:00,42.02,42.06,42.0,42.06,228777.0,41.013,41.052,40.9935,41.052,228777.0
2024-07-25 14:40:00,42.05,42.06,41.99,42.0,253288.0,41.0423,41.052,40.9837,40.9935,253288.0
2024-07-25 14:45:00,42.0,42.0,41.91,41.91,255370.0,40.9935,40.9935,40.9056,40.9056,255370.0
2024-07-25 14:50:00,41.92,41.94,41.88,41.9,524247.0,40.9154,40.9349,40.8763,40.8959,524247.0
2024-07-25 14:55:00,41.9,41.96,41.89,41.91,396359.0,40.8959,40.9544,40.8861,40.9056,396359.0
2024-07-25 15:00:00,41.91,41.95,41.88,41.91,252257.0,40.9056,40.9447,40.8763,40.9056,252257.0
2024-07-25 15:05:00,41.91,41.96,41.9,41.95,208686.0,40.9056,40.9544,40.8959,40.9447,208686.0
2024-07-25 15:10:00,41.94,41.94,41.85,41.86,465557.0,40.9349,40.9349,40.8471,40.8568,465557.0
2024-07-25 15:15:00,41.86,41.96,41.85,41.94,392216.0,40.8568,40.9544,40.8471,40.9349,392216.0
2024-07-25 15:20:00,41.93,42.01,41.92,41.99,298894.0,40.9251,41.0032,40.9154,40.9837,298894.0
2024-07-25 15:25:00,42.0,42.03,41.93,41.95,537808.0,40.9935,41.0227,40.9251,40.9447,537808.0
2024-07-25 15:30:00,41.96,41.96,41.88,41.9,558804.0,40.9544,40.9544,40.8763,40.8959,558804.0
2024-07-25 15:35:00,41.9,41.91,41.84,41.85,530564.0,40.8959,40.9056,40.8373,40.8471,530564.0
2024-07-25 15:40:00,41.84,41.93,41.83,41.91,673825.0,40.8373,40.9251,40.8275,40.9056,673825.0
2024-07-25 15:45:00,41.91,41.91,41.8,41.86,609283.0,40.9056,40.9056,40.7982,40.8568,609283.0
2024-07-25 15:50:00,41.86,41.9,41.77,41.77,983766.0,40.8568,40.8959,40.769,40.769,983766.0
2024-07-25 15:55:00,41.77,41.82,41.66,41.68,2693969.0,40.769,40.8178,40.6616,40.6811,2693969.0
2024-07-26 09:30:00,41.58,41.89,41.41,41.84,1812462.0,40.5835,40.8861,40.4176,40.8373,1812462.0
2024-07-26 09:35:00,41.84,41.88,41.76,41.78,554120.0,40.8373,40.8763,40.7592,40.7787,554120.0
2024-07-26 09:40:00,41.79,41.83,41.69,41.8,1181067.0,40.7885,40.8275,40.6909,40.7982,1181067.0
2024-07-26 09:45:00,41.8,41.88,41.73,41.87,696039.0,40.7982,40.8763,40.7299,40.8666,696039.0
2024-07-26 09:50:00,41.87,41.88,41.78,41.88,556144.0,40.8666,40.8763,40.7787,40.8763,556144.0
2024-07-26 09:55:00,41.88,41.96,41.79,41.83,673290.0,40.8763,40.9544,40.7885,40.8275,673290.0
2024-07-26 10:00:00,41.83,41.86,41.76,41.84,523561.0,40.8275,40.8568,40.7592,40.8373,523561.0
2024-07-26 10:05:00,41.84,41.84,41.74,41.77,494227.0,40.8373,40.8373,40.7397,40.769,494227.0
2024-07-26 10:10:00,41.77,41.82,41.7,41.73,504727.0,40.769,40.8178,40.7006,40.7299,504727.0
2024-07-26 10:15:00,41.73,41.83,41.72,41.76,1333226.0,40.7299,40.8275,40.7202,40.7592,1333226.0
2024-07-26 10:20:00,41.76,41.81,41.74,41.78,375519.0,40.7592,40.808,40.7397,40.7787,375519.0
2024-07-26 10:25:00,41.78,41.85,41.77,41.82,400452.0,40.7787,40.8471,40.769,40.8178,400452.0
2024-07-26 10:30:00,41.82,41.82,41.62,41.63,517554.0,40.8178,40.8178,40.6226,40.6323,517554.0
2024-07-26 10:35:00,41.62,41.7,41.6,41.7,469174.0,40.6226,40.7006,40.603,40.7006,469174.0
2024-07-26 10:40:00,41.7,41.83,41.7,41.82,423928.0,40.7006,40.8275,40.7006,40.8178,423928.0
2024-07-26 10:45:00,41.82,41.91,41.8,41.9,519711.0,40.8178,40.9056,40.7982,40.8959,519711.0
2024-07-26 10:50:00,41.9,41.91,41.83,41.91,409191.0,40.8959,40.9056,40.8275,40.9056,409191.0
2024-07-26 10:55:00,41.91,41.91,41.84,41.88,2054410.0,40.9056,40.9056,40.8373,40.8763,2054410.0
2024-07-26 11:00:00,41.88,41.88,41.84,41.86,564972.0,40.8763,40.8763,40.8373,40.8568,564972.0
2024-07-26 11:05:00,41.85,41.85,41.8,41.82,388063.0,40.8471,40.8471,40.7982,40.8178,388063.0
2024-07-26 11:10:00,41.82,41.83,41.76,41.78,680986.0,40.8178,40.8275,40.7592,40.7787,680986.0
2024-07-26 11:15:00,41.79,41.79,41.67,41.69,467984.0,40.7885,40.7885,40.6714,40.6909,467984.0
2024-07-26 11:20:00,41.7,41.8,41.69,41.79,286728.0,40.7006,40.7982,40.6909,40.7885,286728.0
2024-07-26 11:25:00,41.78,41.81,41.74,41.75,290884.0,40.7787,40.808,40.7397,40.7494,290884.0
2024-07-26 11:30:00,41.75,41.76,41.64,41.65,1671806.0,40.7494,40.7592,40.6421,40.6518,1671806.0
2024-07-26 11:35:00,41.64,41.71,41.63,41.69,285998.0,40.6421,40.7104,40.6323,40.6909,285998.0
2024-07-26 11:40:00,41.7,41.71,41.59,41.61,446434.0,40.7006,40.7104,40.5933,40.6128,446434.0
2024-07-26 11:45:00,41.61,41.61,41.49,41.54,513519.0,40.6128,40.6128,40.4957,40.5445,513519.0
2024-07-26 11:50:00,41.54,41.61,41.52,41.6,338063.0,40.5445,40.6128,40.525,40.603,338063.0
2024-07-26 11:55:00,41.59,41.63,41.56,41.63,292620.0,40.5933,40.6323,40.564,40.6323,292620.0
2024-07-26 12:00:00,41.63,41.68,41.63,41.65,533555.0,40.6323,40.6811,40.6323,40.6518,533555.0
2024-07-26 12:05:00,41.65,41.69,41.63,41.68,419880.0,40.6518,40.6909,40.6323,40.6811,419880.0
2024-07-26 12:10:00,41.69,41.69,41.57,41.59,331880.0,40.6909,40.6909,40.5738,40.5933,331880.0
2024-07-26 12:15:00,41.59,41.62,41.58,41.59,192247.0,40.5933,40.6226,40.5835,40.5933,192247.0
2024-07-26 12:20:00,41.59,41.59,41.53,41.55,465840.0,40.5933,40.5933,40.5347,40.5542,465840.0
2024-07-26 12:25:00,41.55,41.62,41.55,41.61,240743.0,40.5542,40.6226,40.5542,40.6128,240743.0
2024-07-26 12:30:00,41.61,41.61,41.45,41.48,588353.0,40.6128,40.6128,40.4566,40.4859,588353.0
2024-07-26 12:35:00,41.48,41.58,41.43,41.57,383309.0,40.4859,40.5835,40.4371,40.5738,383309.0
2024-07-26 12:40:00,41.57,41.61,41.56,41.57,406144.0,40.5738,40.6128,40.564,40.5738,406144.0
2024-07-26 12:45:00,41.56,41.57,41.53,41.54,240406.0,40.564,40.5738,40.5347,40.5445,240406.0
2024-07-26 12:50:00,41.54,41.58,41.51,41.57,313898.0,40.5445,40.5835,40.5152,40.5738,313898.0
2024-07-26 12:55:00,41.58,41.6,41.57,41.59,424329.0,40.5835,40.603,40.5738,40.5933,424329.0
2024-07-26 13:00:00,41.6,41.67,41.59,41.66,429425.0,40.603,40.6714,40.5933,40.6616,429425.0
2024-07-26 13:05:00,41.66,41.68,41.63,41.68,231704.0,40.6616,40.6811,40.6323,40.6811,231704.0
2024-07-26 13:10:00,41.68,41.74,41.67,41.73,331508.0,40.6811,40.7397,40.6714,40.7299,331508.0
2024-07-26 13:15:00,41.74,41.77,41.71,41.72,231771.0,40.7397,40.769,40.7104,40.7202,231771.0
2024-07-26 13:20:00,41.71,41.79,41.7,41.78,251050.0,40.7104,40.7885,40.7006,40.7787,251050.0
2024-07-26 13:25:00,41.77,41.79,41.76,41.77,415539.0,40.769,40.7885,40.7592,40.769,415539.0
2024-07-26 13:30:00,41.77,41.77,41.68,41.69,252611.0,40.769,40.769,40.6811,40.6909,252611.0
2024-07-26 13:35:00,41.69,41.69,41.62,41.65,393238.0,40.6909,40.6909,40.6226,40.6518,393238.0
2024-07-26 13:40:00,41.65,41.69,41.61,41.65,338960.0,40.6518,40.6909,40.6128,40.6518,338960.0
2024-07-26 13:45:00,41.65,41.72,41.64,41.65,372162.0,40.6518,40.7202,40.6421,40.6518,372162.0
2024-07-26 13:50:00,41.66,41.71,41.64,41.69,316688.0,40.6616,40.7104,40.6421,40.6909,316688.0
2024-07-26 13:55:00,41.68,41.73,41.66,41.7,285292.0,40.6811,40.7299,40.6616,40.7006,285292.0
2024-07-26 14:00:00,41.71,41.74,41.68,41.69,203891.0,40.7104,40.7397,40.6811,40.6909,203891.0
2024-07-26 14:05:00,41.69,41.77,41.67,41.77,234954.0,40.6909,40.769,40.6714,40.769,234954.0
2024-07-26 14:10:00,41.77,41.8,41.75,41.79,218283.0,40.769,40.7982,40.7494,40.7885,218283.0
2024-07-26 14:15:00,41.79,41.86,41.75,41.76,374741.0,40.7885,40.8568,40.7494,40.7592,374741.0
2024-07-26 14:20:00,41.76,41.76,41.73,41.76,245758.0,40.7592,40.7592,40.7299,40.7592,245758.0
2024-07-26 14:25:00,41.76,41.8,41.71,41.71,401469.0,40.7592,40.7982,40.7104,40.7104,401469.0
2024-07-26 14:30:00,41.71,41.75,41.69,41.75,284286.0,40.7104,40.7494,40.6909,40.7494,284286.0
2024-07-26 14:35:00,41.75,41.77,41.73,41.77,263590.0,40.7494,40.769,40.7299,40.769,263590.0
2024-07-26 14:40:00,41.77,41.77,41.64,41.69,361039.0,40.769,40.769,40.6421,40.6909,361039.0
2024-07-26 14:45:00,41.69,41.72,41.66,41.72,293089.0,40.6909,40.7202,40.6616,40.7202,293089.0
2024-07-26 14:50:00,41.72,41.75,41.67,41.68,386346.0,40.7202,40.7494,40.6714,40.6811,386346.0
2024-07-26 14:55:00,41.69,41.74,41.67,41.72,338270.0,40.6909,40.7397,40.6714,40.7202,338270.0
2024-07-26 15:00:00,41.72,41.72,41.66,41.68,327591.0,40.7202,40.7202,40.6616,40.6811,327591.0
2024-07-26 15:05:00,41.68,41.71,41.63,41.71,256541.0,40.6811,40.7104,40.6323,40.7104,256541.0
2024-07-26 15:10:00,41.71,41.78,41.69,41.73,371413.0,40.7104,40.7787,40.6909,40.7299,371413.0
2024-07-26 15:15:00,41.73,41.75,41.72,41.75,303982.0,40.7299,40.7494,40.7202,40.7494,303982.0
2024-07-26 15:20:00,41.75,41.77,41.72,41.73,356104.0,40.7494,40.769,40.7202,40.7299,356104.0
2024-07-26 15:25:00,41.74,41.8,41.72,41.77,336732.0,40.7397,40.7982,40.7202,40.769,336732.0
2024-07-26 15:30:00,41.77,41.77,41.65,41.69,607317.0,40.769,40.769,40.6518,40.6909,607317.0
2024-07-26 15:35:00,41.69,41.7,41.62,41.65,556693.0,40.6909,40.7006,40.6226,40.6518,556693.0
2024-07-26 15:40:00,41.66,41.71,41.62,41.7,574332.0,40.6616,40.7104,40.6226,40.7006,574332.0
2024-07-26 15:45:00,41.7,41.74,41.68,41.72,575646.0,40.7006,40.7397,40.6811,40.7202,575646.0
2024-07-26 15:50:00,41.72,41.75,41.59,41.6,1094931.0,40.7202,40.7494,40.5933,40.603,1094931.0
2024-07-26 15:55:00,41.61,41.69,41.6,41.67,2736774.0,40.6128,40.6909,40.603,40.6714,2736774.0
2024-07-29 09:30:00,41.78,41.88,41.74,41.79,1301000.0,40.7787,40.8763,40.7397,40.7885,1301000.0
2024-07-29 09:35:00,41.79,41.81,41.51,41.61,545034.0,40.7885,40.808,40.5152,40.6128,545034.0
2024-07-29 09:40:00,41.61,41.62,41.52,41.53,228733.0,40.6128,40.6226,40.525,40.5347,228733.0
2024-07-29 09:45:00,41.52,41.6,41.36,41.38,744731.0,40.525,40.603,40.3688,40.3883,744731.0
2024-07-29 09:50:00,41.38,41.41,41.25,41.31,481798.0,40.3883,40.4176,40.2614,40.32,481798.0
2024-07-29 09:55:00,41.32,41.41,41.31,41.36,443700.0,40.3298,40.4176,40.32,40.3688,443700.0
2024-07-29 10:00:00,41.36,41.42,41.32,41.42,1034539.0,40.3688,40.4274,40.3298,40.4274,1034539.0
2024-07-29 10:05:00,41.41,41.44,41.3,41.31,674821.0,40.4176,40.4469,40.3102,40.32,674821.0
2024-07-29 10:10:00,41.32,41.33,41.26,41.29,439886.0,40.3298,40.3395,40.2712,40.3005,439886.0
2024-07-29 10:15:00,41.29,41.34,41.19,41.22,682595.0,40.3005,40.3493,40.2029,40.2321,682595.0
2024-07-29 10:20:00,41.22,41.24,41.15,41.16,676862.0,40.2321,40.2517,40.1638,40.1736,676862.0
2024-07-29 10:25:00,41.17,41.22,41.09,41.09,492197.0,40.1833,40.2321,40.1053,40.1053,492197.0
2024-07-29 10:30:00,41.09,41.11,40.98,41.1,959792.0,40.1053,40.1248,39.9979,40.115,959792.0
2024-07-29 10:35:00,41.1,41.28,41.04,41.28,488388.0,40.115,40.2907,40.0565,40.2907,488388.0
2024-07-29 10:40:00,41.28,41.28,41.21,41.28,301732.0,40.2907,40.2907,40.2224,40.2907,301732.0
2024-07-29 10:45:00,41.27,41.3,41.22,41.23,321650.0,40.281,40.3102,40.2321,40.2419,321650.0
2024-07-29 10:50:00,41.23,41.24,41.19,41.22,271735.0,40.2419,40.2517,40.2029,40.2321,271735.0
2024-07-29 10:55:00,41.22,41.24,41.18,41.18,395100.0,40.2321,40.2517,40.1931,40.1931,395100.0
2024-07-29 11:00:00,41.19,41.22,41.16,41.21,274359.0,40.2029,40.2321,40.1736,40.2224,274359.0
2024-07-29 11:05:00,41.21,41.27,41.19,41.25,313964.0,40.2224,40.281,40.2029,40.2614,313964.0
2024-07-29 11:10:00,41.25,41.29,41.23,41.26,252927.0,40.2614,40.3005,40.2419,40.2712,252927.0
2024-07-29 11:15:00,41.26,41.26,41.21,41.23,172267.0,40.2712,40.2712,40.2224,40.2419,172267.0
2024-07-29 11:20:00,41.23,41.31,41.23,41.3,205346.0,40.2419,40.32,40.2419,40.3102,205346.0
2024-07-29 11:25:00,41.3,41.34,41.28,41.3,165839.0,40.3102,40.3493,40.2907,40.3102,165839.0
2024-07-29 11:30:00,41.3,41.33,41.18,41.2,220748.0,40.3102,40.3395,40.1931,40.2126,220748.0
2024-07-29 11:35:00,41.19,41.24,41.17,41.23,176116.0,40.2029,40.2517,40.1833,40.2419,176116.0
2024-07-29 11:40:00,41.23,41.29,41.22,41.26,185453.0,40.2419,40.3005,40.2321,40.2712,185453.0
2024-07-29 11:45:00,41.26,41.31,41.23,41.3,196109.0,40.2712,40.32,40.2419,40.3102,196109.0
2024-07-29 11:50:00,41.31,41.35,41.3,41.33,161669.0,40.32,40.359,40.3102,40.3395,161669.0
2024-07-29 11:55:00,41.33,41.4,41.32,41.38,222797.0,40.3395,40.4078,40.3298,40.3883,222797.0
2024-07-29 12:00:00,41.37,41.38,41.3,41.32,159560.0,40.3786,40.3883,40.3102,40.3298,159560.0
2024-07-29 12:05:00,41.3,41.38,41.3,41.36,205993.0,40.3102,40.3883,40.3102,40.3688,205993.0
2024-07-29 12:10:00,41.35,41.39,41.33,41.39,156754.0,40.359,40.3981,40.3395,40.3981,156754.0
2024-07-29 12:15:00,41.38,41.39,41.27,41.27,147186.0,40.3883,40.3981,40.281,40.281,147186.0
2024-07-29 12:20:00,41.27,41.28,41.21,41.25,213585.0,40.281,40.2907,40.2224,40.2614,213585.0
2024-07-29 12:25:00,41.25,41.26,41.17,41.18,191700.0,40.2614,40.2712,40.1833,40.1931,191700.0
2024-07-29 12:30:00,41.18,41.22,41.17,41.18,260132.0,40.1931,40.2321,40.1833,40.1931,260132.0
2024-07-29 12:35:00,41.18,41.18,41.05,41.07,326429.0,40.1931,40.1931,40.0662,40.0857,326429.0
2024-07-29 12:40:00,41.06,41.12,41.05,41.09,530393.0,40.076,40.1345,40.0662,40.1053,530393.0
2024-07-29 12:45:00,41.09,41.17,41.09,41.15,174351.0,40.1053,40.1833,40.1053,40.1638,174351.0
2024-07-29 12:50:00,41.14,41.17,41.1,41.17,162521.0,40.1541,40.1833,40.115,40.1833,162521.0
2024-07-29 12:55:00,41.16,41.18,41.11,41.12,127062.0,40.1736,40.1931,40.1248,40.1345,127062.0
2024-07-29 13:00:00,41.12,41.12,41.06,41.09,268606.0,40.1345,40.1345,40.076,40.1053,268606.0
2024-07-29 13:05:00,41.09,41.13,41.08,41.13,213270.0,40.1053,40.1443,40.0955,40.1443,213270.0
2024-07-29 13:10:00,41.13,41.17,41.12,41.13,371301.0,40.1443,40.1833,40.1345,40.1443,371301.0
2024-07-29 13:15:00,41.12,41.13,41.05,41.07,275961.0,40.1345,40.1443,40.0662,40.0857,275961.0
2024-07-29 13:20:00,41.07,41.1,41.06,41.08,167905.0,40.0857,40.115,40.076,40.0955,167905.0
2024-07-29 13:25:00,41.07,41.14,41.07,41.09,184031.0,40.0857,40.1541,40.0857,40.1053,184031.0
2024-07-29 13:30:00,41.09,41.14,41.07,41.12,143166.0,40.1053,40.1541,40.0857,40.1345,143166.0
2024-07-29 13:35:00,41.12,41.14,41.08,41.14,148789.0,40.1345,40.1541,40.0955,40.1541,148789.0
2024-07-29 13:40:00,41.13,41.19,41.13,41.18,217602.0,40.1443,40.2029,40.1443,40.1931,217602.0
2024-07-29 13:45:00,41.17,41.19,41.16,41.18,165482.0,40.1833,40.2029,40.1736,40.1931,165482.0
2024-07-29 13:50:00,41.17,41.21,41.15,41.16,266840.0,40.1833,40.2224,40.1638,40.1736,266840.0
2024-07-29 13:55:00,41.16,41.19,41.15,41.16,182411.0,40.1736,40.2029,40.1638,40.1736,182411.0
2024-07-29 14:00:00,41.17,41.17,41.1,41.16,197808.0,40.1833,40.1833,40.115,40.1736,197808.0
2024-07-29 14:05:00,41.16,41.18,41.14,41.16,183243.0,40.1736,40.1931,40.1541,40.1736,183243.0
2024-07-29 14:10:00,41.16,41.16,41.11,41.12,190043.0,40.1736,40.1736,40.1248,40.1345,190043.0
2024-07-29 14:15:00,41.11,41.12,41.07,41.11,182154.0,40.1248,40.1345,40.0857,40.1248,182154.0
2024-07-29 14:20:00,41.12,41.13,41.09,41.12,129439.0,40.1345,40.1443,40.1053,40.1345,129439.0
2024-07-29 14:25:00,41.12,41.16,41.11,41.14,195631.0,40.1345,40.1736,40.1248,40.1541,195631.0
2024-07-29 14:30:00,41.14,41.14,41.08,41.11,203505.0,40.1541,40.1541,40.0955,40.1248,203505.0
2024-07-29 14:35:00,41.1,41.14,41.09,41.11,139776.0,40.115,40.1541,40.1053,40.1248,139776.0
2024-07-29 14:40:00,41.12,41.18,41.11,41.18,196525.0,40.1345,40.1931,40.1248,40.1931,196525.0
2024-07-29 14:45:00,41.18,41.19,41.14,41.14,300941.0,40.1931,40.2029,40.1541,40.1541,300941.0
2024-07-29 14:50:00,41.15,41.15,41.09,41.13,210354.0,40.1638,40.1638,40.1053,40.1443,210354.0
2024-07-29 14:55:00,41.13,41.22,41.12,41.18,369204.0,40.1443,40.2321,40.1345,40.1931,369204.0
2024-07-29 15:00:00,41.17,41.2,41.14,41.16,178326.0,40.1833,40.2126,40.1541,40.1736,178326.0
2024-07-29 15:05:00,41.17,41.19,41.09,41.12,244347.0,40.1833,40.2029,40.1053,40.1345,244347.0
2024-07-29 15:10:00,41.12,41.15,41.09,41.09,281788.0,40.1345,40.1638,40.1053,40.1053,281788.0
2024-07-29 15:15:00,41.09,41.12,41.08,41.1,271881.0,40.1053,40.1345,40.0955,40.115,271881.0
2024-07-29 15:20:00,41.11,41.14,41.08,41.11,203470.0,40.1248,40.1541,40.0955,40.1248,203470.0
2024-07-29 15:25:00,41.11,41.12,41.07,41.08,223773.0,40.1248,40.1345,40.0857,40.0955,223773.0
2024-07-29 15:30:00,41.09,41.11,41.04,41.08,401725.0,40.1053,40.1248,40.0565,40.0955,401725.0
2024-07-29 15:35:00,41.08,41.14,41.07,41.1,485040.0,40.0955,40.1541,40.0857,40.115,485040.0
2024-07-29 15:40:00,41.1,41.14,41.09,41.11,403482.0,40.115,40.1541,40.1053,40.1248,403482.0
2024-07-29 15:45:00,41.11,41.11,41.07,41.1,391642.0,40.1248,40.1248,40.0857,40.115,391642.0
2024-07-29 15:50:00,41.11,41.15,41.06,41.07,664412.0,40.1248,40.1638,40.076,40.0857,664412.0
2024-07-29 15:55:00,41.07,41.11,41.05,41.1,2135510.0,40.0857,40.1248,40.0662,40.115,2135510.0
2024-07-30 09:30:00,41.05,41.4,41.03,41.34,1793456.0,40.0662,40.4078,40.0467,40.3493,1793456.0
2024-07-30 09:35:00,41.35,41.4,41.24,41.38,1164543.0,40.359,40.4078,40.2517,40.3883,1164543.0
2024-07-30 09:40:00,41.38,41.61,41.38,41.58,568988.0,40.3883,40.6128,40.3883,40.5835,568988.0
2024-07-30 09:45:00,41.58,41.81,41.55,41.77,469603.0,40.5835,40.808,40.5542,40.769,469603.0
2024-07-30 09:50:00,41.77,41.79,41.69,41.79,485417.0,40.769,40.7885,40.6909,40.7885,485417.0
2024-07-30 09:55:00,41.78,41.89,41.74,41.8,687231.0,40.7787,40.8861,40.7397,40.7982,687231.0
2024-07-30 10:00:00,41.8,41.82,41.57,41.58,672538.0,40.7982,40.8178,40.5738,40.5835,672538.0
2024-07-30 10:05:00,41.58,41.62,41.47,41.5,590979.0,40.5835,40.6226,40.4762,40.5054,590979.0
2024-07-30 10:10:00,41.5,41.57,41.4,41.41,568739.0,40.5054,40.5738,40.4078,40.4176,568739.0
2024-07-30 10:15:00,41.41,41.42,41.28,41.32,847392.0,40.4176,40.4274,40.2907,40.3298,847392.0
2024-07-30 10:20:00,41.32,41.5,41.31,41.47,454047.0,40.3298,40.5054,40.32,40.4762,454047.0
2024-07-30 10:25:00,41.47,41.5,41.39,41.44,342385.0,40.4762,40.5054,40.3981,40.4469,342385.0
2024-07-30 10:30:00,41.44,41.48,41.39,41.4,364757.0,40.4469,40.4859,40.3981,40.4078,364757.0
2024-07-30 10:35:00,41.4,41.49,41.37,41.44,340843.0,40.4078,40.4957,40.3786,40.4469,340843.0
2024-07-30 10:40:00,41.44,41.49,41.43,41.49,301233.0,40.4469,40.4957,40.4371,40.4957,301233.0
2024-07-30 10:45:00,41.48,41.54,41.48,41.53,449168.0,40.4859,40.5445,40.4859,40.5347,449168.0
2024-07-30 10:50:00,41.53,41.63,41.51,41.51,398676.0,40.5347,40.6323,40.5152,40.5152,398676.0
2024-07-30 10:55:00,41.51,41.52,41.44,41.45,296658.0,40.5152,40.525,40.4469,40.4566,296658.0
2024-07-30 11:00:00,41.44,41.47,41.36,41.37,261216.0,40.4469,40.4762,40.3688,40.3786,261216.0
2024-07-30 11:05:00,41.36,41.42,41.31,41.38,329049.0,40.3688,40.4274,40.32,40.3883,329049.0
2024-07-30 11:10:00,41.37,41.43,41.35,41.43,252196.0,40.3786,40.4371,40.359,40.4371,252196.0
2024-07-30 11:15:00,41.43,41.47,41.42,41.47,302843.0,40.4371,40.4762,40.4274,40.4762,302843.0
2024-07-30 11:20:00,41.47,41.47,41.4,41.44,202001.0,40.4762,40.4762,40.4078,40.4469,202001.0
2024-07-30 11:25:00,41.44,41.45,41.35,41.36,232290.0,40.4469,40.4566,40.359,40.3688,232290.0
2024-07-30 11:30:00,41.36,41.43,41.35,41.43,275332.0,40.3688,40.4371,40.359,40.4371,275332.0
2024-07-30 11:35:00,41.43,41.53,41.42,41.5,216942.0,40.4371,40.5347,40.4274,40.5054,216942.0
2024-07-30 11:40:00,41.49,41.55,41.45,41.46,215423.0,40.4957,40.5542,40.4566,40.4664,215423.0
2024-07-30 11:45:00,41.47,41.51,41.46,41.48,196497.0,40.4762,40.5152,40.4664,40.4859,196497.0
2024-07-30 11:50:00,41.48,41.49,41.42,41.42,175219.0,40.4859,40.4957,40.4274,40.4274,175219.0
2024-07-30 11:55:00,41.43,41.48,41.42,41.48,224519.0,40.4371,40.4859,40.4274,40.4859,224519.0
2024-07-30 12:00:00,41.48,41.48,41.36,41.37,288403.0,40.4859,40.4859,40.3688,40.3786,288403.0
2024-07-30 12:05:00,41.37,41.4,41.36,41.37,240108.0,40.3786,40.4078,40.3688,40.3786,240108.0
2024-07-30 12:10:00,41.38,41.4,41.32,41.33,178131.0,40.3883,40.4078,40.3298,40.3395,178131.0
2024-07-30 12:15:00,41.32,41.33,41.25,41.32,417646.0,40.3298,40.3395,40.2614,40.3298,417646.0
2024-07-30 12:20:00,41.32,41.33,41.22,41.22,203472.0,40.3298,40.3395,40.2321,40.2321,203472.0
2024-07-30 12:25:00,41.22,41.29,41.22,41.29,227280.0,40.2321,40.3005,40.2321,40.3005,227280.0
2024-07-30 12:30:00,41.29,41.31,41.26,41.26,255128.0,40.3005,40.32,40.2712,40.2712,255128.0
2024-07-30 12:35:00,41.27,41.3,41.25,41.29,301492.0,40.281,40.3102,40.2614,40.3005,301492.0
2024-07-30 12:40:00,41.28,41.31,41.23,41.25,175563.0,40.2907,40.32,40.2419,40.2614,175563.0
2024-07-30 12:45:00,41.26,41.3,41.24,41.25,346299.0,40.2712,40.3102,40.2517,40.2614,346299.0
2024-07-30 12:50:00,41.25,41.26,41.19,41.2,164976.0,40.2614,40.2712,40.2029,40.2126,164976.0
2024-07-30 12:55:00,41.2,41.22,41.13,41.14,247765.0,40.2126,40.2321,40.1443,40.1541,247765.0
2024-07-30 13:00:00,41.14,41.16,41.04,41.09,386544.0,40.1541,40.1736,40.0565,40.1053,386544.0
2024-07-30 13:05:00,41.09,41.15,41.05,41.14,373378.0,40.1053,40.1638,40.0662,40.1541,373378.0
2024-07-30 13:10:00,41.14,41.15,41.09,41.15,189544.0,40.1541,40.1638,40.1053,40.1638,189544.0
2024-07-30 13:15:00,41.15,41.22,41.13,41.18,948276.0,40.1638,40.2321,40.1443,40.1931,948276.0
2024-07-30 13:20:00,41.18,41.2,41.1,41.12,1656092.0,40.1931,40.2126,40.115,40.1345,1656092.0
2024-07-30 13:25:00,41.11,41.12,40.95,41.01,580335.0,40.1248,40.1345,39.9686,40.0272,580335.0
2024-07-30 13:30:00,41.01,41.09,40.98,41.08,265839.0,40.0272,40.1053,39.9979,40.0955,265839.0
2024-07-30 13:35:00,41.08,41.14,41.04,41.12,230857.0,40.0955,40.1541,40.0565,40.1345,230857.0
2024-07-30 13:40:00,41.12,41.15,41.1,41.14,217584.0,40.1345,40.1638,40.115,40.1541,217584.0
2024-07-30 13:45:00,41.14,41.15,41.06,41.08,266564.0,40.1541,40.1638,40.076,40.0955,266564.0
2024-07-30 13:50:00,41.07,41.11,41.05,41.09,196942.0,40.0857,40.1248,40.0662,40.1053,196942.0
2024-07-30 13:55:00,41.1,41.15,41.08,41.09,146004.0,40.115,40.1638,40.0955,40.1053,146004.0
2024-07-30 14:00:00,41.1,41.13,41.04,41.07,281122.0,40.115,40.1443,40.0565,40.0857,281122.0
2024-07-30 14:05:00,41.07,41.13,41.07,41.09,187611.0,40.0857,40.1443,40.0857,40.1053,187611.0
2024-07-30 14:10:00,41.09,41.12,41.06,41.07,120776.0,40.1053,40.1345,40.076,40.0857,120776.0
2024-07-30 14:15:00,41.07,41.13,41.07,41.08,156000.0,40.0857,40.1443,40.0857,40.0955,156000.0
2024-07-30 14:20:00,41.08,41.09,40.96,40.96,321176.0,40.0955,40.1053,39.9784,39.9784,321176.0
2024-07-30 14:25:00,40.96,40.97,40.9,40.94,485495.0,39.9784,39.9881,39.9198,39.9589,485495.0
2024-07-30 14:30:00,40.95,41.0,40.86,40.93,882031.0,39.9686,40.0174,39.8808,39.9491,882031.0
2024-07-30 14:35:00,40.93,40.94,40.89,40.94,305273.0,39.9491,39.9589,39.9101,39.9589,305273.0
2024-07-30 14:40:00,40.94,40.97,40.88,40.91,272299.0,39.9589,39.9881,39.9003,39.9296,272299.0
2024-07-30 14:45:00,40.91,40.93,40.81,40.82,508803.0,39.9296,39.9491,39.832,39.8417,508803.0
2024-07-30 14:50:00,40.82,40.95,40.81,40.94,341994.0,39.8417,39.9686,39.832,39.9589,341994.0
2024-07-30 14:55:00,40.95,40.97,40.9,40.95,239922.0,39.9686,39.9881,39.9198,39.9686,239922.0
2024-07-30 15:00:00,40.95,41.01,40.93,40.96,339135.0,39.9686,40.0272,39.9491,39.9784,339135.0
2024-07-30 15:05:00,40.97,41.01,40.96,40.98,231386.0,39.9881,40.0272,39.9784,39.9979,231386.0
2024-07-30 15:10:00,40.98,41.06,40.98,41.06,330558.0,39.9979,40.076,39.9979,40.076,330558.0
2024-07-30 15:15:00,41.06,41.09,41.04,41.07,275877.0,40.076,40.1053,40.0565,40.0857,275877.0
2024-07-30 15:20:00,41.07,41.09,41.03,41.08,571771.0,40.0857,40.1053,40.0467,40.0955,571771.0
2024-07-30 15:25:00,41.08,41.1,41.05,41.09,396570.0,40.0955,40.115,40.0662,40.1053,396570.0
2024-07-30 15:30:00,41.09,41.09,41.03,41.09,660917.0,40.1053,40.1053,40.0467,40.1053,660917.0
2024-07-30 15:35:00,41.09,41.18,41.08,41.16,488059.0,40.1053,40.1931,40.0955,40.1736,488059.0
2024-07-30 15:40:00,41.16,41.2,41.12,41.16,554948.0,40.1736,40.2126,40.1345,40.1736,554948.0
2024-07-30 15:45:00,41.16,41.25,41.14,41.23,706291.0,40.1736,40.2614,40.1541,40.2419,706291.0
2024-07-30 15:50:00,41.23,41.28,41.21,41.26,1147824.0,40.2419,40.2907,40.2224,40.2712,1147824.0
2024-07-30 15:55:00,41.26,41.33,41.25,41.28,2726949.0,40.2712,40.3395,40.2614,40.2907,2726949.0
2024-07-31 09:30:00,41.23,41.38,41.11,41.26,1130992.0,40.2419,40.3883,40.1248,40.2712,1130992.0
2024-07-31 09:35:00,41.26,41.28,41.06,41.07,475591.0,40.2712,40.2907,40.076,40.0857,475591.0
2024-07-31 09:40:00,41.07,41.1,40.96,41.01,527243.0,40.0857,40.115,39.9784,40.0272,527243.0
2024-07-31 09:45:00,41.0,41.11,40.95,41.08,529191.0,40.0174,40.1248,39.9686,40.0955,529191.0
2024-07-31 09:50:00,41.08,41.11,41.0,41.02,352804.0,40.0955,40.1248,40.0174,40.0369,352804.0
2024-07-31 09:55:00,41.02,41.04,40.97,41.02,278054.0,40.0369,40.0565,39.9881,40.0369,278054.0
2024-07-31 10:00:00,41.02,41.08,40.85,40.88,571626.0,40.0369,40.0955,39.871,39.9003,571626.0
2024-07-31 10:05:00,40.88,40.96,40.82,40.89,543422.0,39.9003,39.9784,39.8417,39.9101,543422.0
2024-07-31 10:10:00,40.89,40.94,40.85,40.86,703723.0,39.9101,39.9589,39.871,39.8808,703723.0
2024-07-31 10:15:00,40.86,40.88,40.83,40.84,508768.0,39.8808,39.9003,39.8515,39.8613,508768.0
2024-07-31 10:20:00,40.84,40.89,40.81,40.88,339418.0,39.8613,39.9101,39.832,39.9003,339418.0
2024-07-31 10:25:00,40.87,40.92,40.84,40.89,377639.0,39.8905,39.9393,39.8613,39.9101,377639.0
2024-07-31 10:30:00,40.88,41.0,40.86,40.99,422484.0,39.9003,40.0174,39.8808,40.0077,422484.0
2024-07-31 10:35:00,41.0,41.0,40.92,40.96,362020.0,40.0174,40.0174,39.9393,39.9784,362020.0
2024-07-31 10:40:00,40.96,41.06,40.95,41.05,326369.0,39.9784,40.076,39.9686,40.0662,326369.0
2024-07-31 10:45:00,41.05,41.06,41.01,41.05,318730.0,40.0662,40.076,40.0272,40.0662,318730.0
2024-07-31 10:50:00,41.05,41.07,41.0,41.03,294100.0,40.0662,40.0857,40.0174,40.0467,294100.0
2024-07-31 10:55:00,41.02,41.15,41.02,41.14,459892.0,40.0369,40.1638,40.0369,40.1541,459892.0
2024-07-31 11:00:00,41.15,41.16,41.07,41.08,379165.0,40.1638,40.1736,40.0857,40.0955,379165.0
2024-07-31 11:05:00,41.07,41.12,41.04,41.09,267855.0,40.0857,40.1345,40.0565,40.1053,267855.0
2024-07-31 11:10:00,41.08,41.09,41.04,41.05,268205.0,40.0955,40.1053,40.0565,40.0662,268205.0
2024-07-31 11:15:00,41.05,41.05,41.0,41.04,211647.0,40.0662,40.0662,40.0174,40.0565,211647.0
2024-07-31 11:20:00,41.03,41.08,41.0,41.08,195063.0,40.0467,40.0955,40.0174,40.0955,195063.0
2024-07-31 11:25:00,41.08,41.09,40.97,41.01,345743.0,40.0955,40.1053,39.9881,40.0272,345743.0
2024-07-31 11:30:00,41.01,41.07,41.0,41.02,201978.0,40.0272,40.0857,40.0174,40.0369,201978.0
2024-07-31 11:35:00,41.02,41.04,40.99,41.04,216079.0,40.0369,40.0565,40.0077,40.0565,216079.0
2024-07-31 11:40:00,41.04,41.06,41.01,41.05,251901.0,40.0565,40.076,40.0272,40.0662,251901.0
2024-07-31 11:45:00,41.04,41.07,41.0,41.0,214865.0,40.0565,40.0857,40.0174,40.0174,214865.0
2024-07-31 11:50:00,41.01,41.02,40.95,40.98,237770.0,40.0272,40.0369,39.9686,39.9979,237770.0
2024-07-31 11:55:00,40.97,40.98,40.92,40.95,232450.0,39.9881,39.9979,39.9393,39.9686,232450.0
2024-07-31 12:00:00,40.95,40.98,40.9,40.9,148538.0,39.9686,39.9979,39.9198,39.9198,148538.0
2024-07-31 12:05:00,40.91,40.93,40.88,40.91,170864.0,39.9296,39.9491,39.9003,39.9296,170864.0
2024-07-31 12:10:00,40.91,40.94,40.89,40.93,162097.0,39.9296,39.9589,39.9101,39.9491,162097.0
2024-07-31 12:15:00,40.92,40.93,40.9,40.93,124442.0,39.9393,39.9491,39.9198,39.9491,124442.0
2024-07-31 12:20:00,40.92,40.96,40.92,40.92,270145.0,39.9393,39.9784,39.9393,39.9393,270145.0
2024-07-31 12:25:00,40.93,40.94,40.89,40.9,250312.0,39.9491,39.9589,39.9101,39.9198,250312.0
2024-07-31 12:30:00,40.89,40.91,40.88,40.9,194125.0,39.9101,39.9296,39.9003,39.9198,194125.0
2024-07-31 12:35:00,40.9,40.93,40.89,40.91,140098.0,39.9198,39.9491,39.9101,39.9296,140098.0
2024-07-31 12:40:00,40.92,40.95,40.9,40.95,140254.0,39.9393,39.9686,39.9198,39.9686,140254.0
2024-07-31 12:45:00,40.95,40.95,40.91,40.93,149003.0,39.9686,39.9686,39.9296,39.9491,149003.0
2024-07-31 12:50:00,40.93,40.94,40.91,40.93,137742.0,39.9491,39.9589,39.9296,39.9491,137742.0
2024-07-31 12:55:00,40.93,40.95,40.88,40.91,175160.0,39.9491,39.9686,39.9003,39.9296,175160.0
2024-07-31 13:00:00,40.91,40.95,40.89,40.93,220697.0,39.9296,39.9686,39.9101,39.9491,220697.0
2024-07-31 13:05:00,40.92,40.98,40.92,40.95,208896.0,39.9393,39.9979,39.9393,39.9686,208896.0
2024-07-31 13:10:00,40.95,40.96,40.88,40.9,199659.0,39.9686,39.9784,39.9003,39.9198,199659.0
2024-07-31 13:15:00,40.9,40.92,40.88,40.89,208740.0,39.9198,39.9393,39.9003,39.9101,208740.0
2024-07-31 13:20:00,40.89,40.89,40.82,40.84,324961.0,39.9101,39.9101,39.8417,39.8613,324961.0
2024-07-31 13:25:00,40.84,40.85,40.79,40.84,289989.0,39.8613,39.871,39.8125,39.8613,289989.0
2024-07-31 13:30:00,40.83,40.83,40.79,40.83,283904.0,39.8515,39.8515,39.8125,39.8515,283904.0
2024-07-31 13:35:00,40.83,40.86,40.81,40.82,319837.0,39.8515,39.8808,39.832,39.8417,319837.0
2024-07-31 13:40:00,40.82,40.84,40.79,40.83,225579.0,39.8417,39.8613,39.8125,39.8515,225579.0
2024-07-31 13:45:00,40.82,40.85,40.81,40.82,150689.0,39.8417,39.871,39.832,39.8417,150689.0
2024-07-31 13:50:00,40.83,40.88,40.82,40.87,186239.0,39.8515,39.9003,39.8417,39.8905,186239.0
2024-07-31 13:55:00,40.88,40.88,40.82,40.83,147086.0,39.9003,39.9003,39.8417,39.8515,147086.0
2024-07-31 14:00:00,40.83,40.86,40.75,40.83,343483.0,39.8515,39.8808,39.7734,39.8515,343483.0
2024-07-31 14:05:00,40.83,40.89,40.82,40.89,265510.0,39.8515,39.9101,39.8417,39.9101,265510.0
2024-07-31 14:10:00,40.88,40.92,40.86,40.92,294656.0,39.9003,39.9393,39.8808,39.9393,294656.0
2024-07-31 14:15:00,40.92,40.93,40.86,40.91,187226.0,39.9393,39.9491,39.8808,39.9296,187226.0
2024-07-31 14:20:00,40.91,40.92,40.87,40.89,195174.0,39.9296,39.9393,39.8905,39.9101,195174.0
2024-07-31 14:25:00,40.89,40.89,40.85,40.86,195859.0,39.9101,39.9101,39.871,39.8808,195859.0
2024-07-31 14:30:00,40.86,40.9,40.82,40.82,407784.0,39.8808,39.9198,39.8417,39.8417,407784.0
2024-07-31 14:35:00,40.83,40.83,40.73,40.8,539334.0,39.8515,39.8515,39.7539,39.8222,539334.0
2024-07-31 14:40:00,40.8,40.87,40.79,40.87,386373.0,39.8222,39.8905,39.8125,39.8905,386373.0
2024-07-31 14:45:00,40.87,40.91,40.84,40.91,441242.0,39.8905,39.9296,39.8613,39.9296,441242.0
2024-07-31 14:50:00,40.91,40.98,40.89,40.94,802763.0,39.9296,39.9979,39.9101,39.9589,802763.0
2024-07-31 14:55:00,40.93,40.98,40.91,40.96,422999.0,39.9491,39.9979,39.9296,39.9784,422999.0
2024-07-31 15:00:00,40.95,40.96,40.86,40.88,509108.0,39.9686,39.9784,39.8808,39.9003,509108.0
2024-07-31 15:05:00,40.88,40.89,40.73,40.73,480454.0,39.9003,39.9101,39.7539,39.7539,480454.0
2024-07-31 15:10:00,40.73,40.74,40.62,40.67,530794.0,39.7539,39.7637,39.6465,39.6953,530794.0
2024-07-31 15:15:00,40.66,40.71,40.52,40.54,683520.0,39.6856,39.7344,39.5489,39.5684,683520.0
2024-07-31 15:20:00,40.53,40.57,40.41,40.41,767405.0,39.5587,39.5977,39.4416,39.4416,767405.0
2024-07-31 15:25:00,40.41,40.43,40.28,40.29,1611673.0,39.4416,39.4611,39.3147,39.3244,1611673.0
2024-07-31 15:30:00,40.29,40.35,40.24,40.25,1411242.0,39.3244,39.383,39.2756,39.2854,1411242.0
2024-07-31 15:35:00,40.25,40.35,40.23,40.26,1396404.0,39.2854,39.383,39.2659,39.2952,1396404.0
2024-07-31 15:40:00,40.26,40.33,40.22,40.33,1348372.0,39.2952,39.3635,39.2561,39.3635,1348372.0
2024-07-31 15:45:00,40.32,40.46,40.31,40.46,1166346.0,39.3537,39.4904,39.344,39.4904,1166346.0
2024-07-31 15:50:00,40.46,40.53,40.36,40.39,1668762.0,39.4904,39.5587,39.3928,39.422,1668762.0
2024-07-31 15:55:00,40.39,40.45,40.27,40.3,3064548.0,39.422,39.4806,39.3049,39.3342,3064548.0
2024-08-01 09:30:00,40.44,40.45,40.18,40.19,987570.0,39.4708,39.4806,39.2171,39.2268,987570.0
2024-08-01 09:35:00,40.19,40.26,40.01,40.02,495817.0,39.2268,39.2952,39.0511,39.0609,495817.0
2024-08-01 09:40:00,40.02,40.08,39.94,40.01,1130291.0,39.0609,39.1195,38.9828,39.0511,1130291.0
2024-08-01 09:45:00,40.0,40.06,39.83,39.83,654823.0,39.0414,39.0999,38.8755,38.8755,654823.0
2024-08-01 09:50:00,39.83,39.84,39.69,39.79,731882.0,38.8755,38.8852,38.7388,38.8364,731882.0
2024-08-01 09:55:00,39.78,39.82,39.71,39.73,496453.0,38.8267,38.8657,38.7583,38.7779,496453.0
2024-08-01 10:00:00,39.73,39.75,39.63,39.75,719685.0,38.7779,38.7974,38.6803,38.7974,719685.0
2024-08-01 10:05:00,39.75,39.79,39.7,39.74,550483.0,38.7974,38.8364,38.7486,38.7876,550483.0
2024-08-01 10:10:00,39.75,39.75,39.59,39.72,583084.0,38.7974,38.7974,38.6412,38.7681,583084.0
2024-08-01 10:15:00,39.71,39.82,39.71,39.77,551342.0,38.7583,38.8657,38.7583,38.8169,551342.0
2024-08-01 10:20:00,39.77,39.82,39.72,39.77,603628.0,38.8169,38.8657,38.7681,38.8169,603628.0
2024-08-01 10:25:00,39.77,39.79,39.69,39.72,711867.0,38.8169,38.8364,38.7388,38.7681,711867.0
2024-08-01 10:30:00,39.72,39.73,39.6,39.68,788926.0,38.7681,38.7779,38.651,38.7291,788926.0
2024-08-01 10:35:00,39.68,39.68,39.58,39.61,685006.0,38.7291,38.7291,38.6315,38.6607,685006.0
2024-08-01 10:40:00,39.61,39.65,39.59,39.64,468011.0,38.6607,38.6998,38.6412,38.69,468011.0
2024-08-01 10:45:00,39.63,39.68,39.56,39.57,869836.0,38.6803,38.7291,38.6119,38.6217,869836.0
2024-08-01 10:50:00,39.56,39.59,39.51,39.52,562065.0,38.6119,38.6412,38.5631,38.5729,562065.0
2024-08-01 10:55:00,39.52,39.54,39.47,39.48,621443.0,38.5729,38.5924,38.5241,38.5338,621443.0
2024-08-01 11:00:00,39.48,39.54,39.41,39.45,614447.0,38.5338,38.5924,38.4655,38.5046,614447.0
2024-08-01 11:05:00,39.45,39.49,39.42,39.49,334144.0,38.5046,38.5436,38.4753,38.5436,334144.0
2024-08-01 11:10:00,39.48,39.5,39.4,39.46,525569.0,38.5338,38.5534,38.4558,38.5143,525569.0
2024-08-01 11:15:00,39.46,39.52,39.41,39.51,679049.0,38.5143,38.5729,38.4655,38.5631,679049.0
2024-08-01 11:20:00,39.51,39.51,39.45,39.5,508994.0,38.5631,38.5631,38.5046,38.5534,508994.0
2024-08-01 11:25:00,39.5,39.53,39.48,39.51,324998.0,38.5534,38.5827,38.5338,38.5631,324998.0
2024-08-01 11:30:00,39.51,39.59,39.5,39.55,525031.0,38.5631,38.6412,38.5534,38.6022,525031.0
2024-08-01 11:35:00,39.55,39.6,39.53,39.59,334017.0,38.6022,38.651,38.5827,38.6412,334017.0
2024-08-01 11:40:00,39.59,39.69,39.58,39.66,799365.0,38.6412,38.7388,38.6315,38.7095,799365.0
2024-08-01 11:45:00,39.66,39.66,39.48,39.5,742657.0,38.7095,38.7095,38.5338,38.5534,742657.0
2024-08-01 11:50:00,39.5,39.55,39.46,39.55,497319.0,38.5534,38.6022,38.5143,38.6022,497319.0
2024-08-01 11:55:00,39.55,39.56,39.5,39.51,281603.0,38.6022,38.6119,38.5534,38.5631,281603.0
2024-08-01 12:00:00,39.51,39.54,39.46,39.54,252032.0,38.5631,38.5924,38.5143,38.5924,252032.0
2024-08-01 12:05:00,39.54,39.61,39.52,39.52,448294.0,38.5924,38.6607,38.5729,38.5729,448294.0
2024-08-01 12:10:00,39.52,39.53,39.46,39.51,245481.0,38.5729,38.5827,38.5143,38.5631,245481.0
2024-08-01 12:15:00,39.52,39.6,39.51,39.55,434343.0,38.5729,38.651,38.5631,38.6022,434343.0
2024-08-01 12:20:00,39.55,39.57,39.5,39.51,256442.0,38.6022,38.6217,38.5534,38.5631,256442.0
2024-08-01 12:25:00,39.52,39.53,39.49,39.53,388110.0,38.5729,38.5827,38.5436,38.5827,388110.0
2024-08-01 12:30:00,39.52,39.53,39.46,39.48,261497.0,38.5729,38.5827,38.5143,38.5338,261497.0
2024-08-01 12:35:00,39.49,39.51,39.45,39.46,209170.0,38.5436,38.5631,38.5046,38.5143,209170.0
2024-08-01 12:40:00,39.47,39.49,39.44,39.46,312882.0,38.5241,38.5436,38.4948,38.5143,312882.0
2024-08-01 12:45:00,39.46,39.49,39.4,39.41,345473.0,38.5143,38.5436,38.4558,38.4655,345473.0
2024-08-01 12:50:00,39.41,39.41,39.31,39.36,418048.0,38.4655,38.4655,38.3679,38.4167,418048.0
2024-08-01 12:55:00,39.36,39.43,39.34,39.39,713552.0,38.4167,38.485,38.3972,38.446,713552.0
2024-08-01 13:00:00,39.4,39.41,39.36,39.4,587752.0,38.4558,38.4655,38.4167,38.4558,587752.0
2024-08-01 13:05:00,39.4,39.4,39.32,39.36,326717.0,38.4558,38.4558,38.3777,38.4167,326717.0
2024-08-01 13:10:00,39.36,39.36,39.28,39.3,453863.0,38.4167,38.4167,38.3386,38.3582,453863.0
2024-08-01 13:15:00,39.3,39.3,39.18,39.18,814209.0,38.3582,38.3582,38.241,38.241,814209.0
2024-08-01 13:20:00,39.18,39.22,39.16,39.19,380687.0,38.241,38.2801,38.2215,38.2508,380687.0
2024-08-01 13:25:00,39.2,39.23,39.18,39.2,426680.0,38.2606,38.2898,38.241,38.2606,426680.0
2024-08-01 13:30:00,39.2,39.21,39.15,39.19,357376.0,38.2606,38.2703,38.2118,38.2508,357376.0
2024-08-01 13:35:00,39.18,39.19,39.11,39.15,684195.0,38.241,38.2508,38.1727,38.2118,684195.0
2024-08-01 13:40:00,39.15,39.18,39.13,39.18,331148.0,38.2118,38.241,38.1922,38.241,331148.0
2024-08-01 13:45:00,39.17,39.18,39.06,39.07,544199.0,38.2313,38.241,38.1239,38.1337,544199.0
2024-08-01 13:50:00,39.06,39.2,39.05,39.19,411165.0,38.1239,38.2606,38.1142,38.2508,411165.0
2024-08-01 13:55:00,39.19,39.21,39.15,39.2,415956.0,38.2508,38.2703,38.2118,38.2606,415956.0
2024-08-01 14:00:00,39.2,39.21,39.07,39.08,340945.0,38.2606,38.2703,38.1337,38.1434,340945.0
2024-08-01 14:05:00,39.08,39.16,39.02,39.05,346387.0,38.1434,38.2215,38.0849,38.1142,346387.0
2024-08-01 14:10:00,39.06,39.1,38.98,39.05,1008769.0,38.1239,38.163,38.0458,38.1142,1008769.0
2024-08-01 14:15:00,39.05,39.08,39.0,39.01,281591.0,38.1142,38.1434,38.0654,38.0751,281591.0
2024-08-01 14:20:00,39.02,39.11,39.02,39.08,244062.0,38.0849,38.1727,38.0849,38.1434,244062.0
2024-08-01 14:25:00,39.08,39.08,38.98,39.02,352016.0,38.1434,38.1434,38.0458,38.0849,352016.0
2024-08-01 14:30:00,39.01,39.08,39.0,39.07,252362.0,38.0751,38.1434,38.0654,38.1337,252362.0
2024-08-01 14:35:00,39.07,39.11,39.05,39.09,282664.0,38.1337,38.1727,38.1142,38.1532,282664.0
2024-08-01 14:40:00,39.09,39.12,39.03,39.04,257542.0,38.1532,38.1825,38.0946,38.1044,257542.0
2024-08-01 14:45:00,39.04,39.08,39.02,39.08,324458.0,38.1044,38.1434,38.0849,38.1434,324458.0
2024-08-01 14:50:00,39.08,39.1,39.03,39.07,277647.0,38.1434,38.163,38.0946,38.1337,277647.0
2024-08-01 14:55:00,39.07,39.12,39.06,39.09,238480.0,38.1337,38.1825,38.1239,38.1532,238480.0
2024-08-01 15:00:00,39.09,39.11,39.02,39.09,265549.0,38.1532,38.1727,38.0849,38.1532,265549.0
2024-08-01 15:05:00,39.09,39.1,39.0,39.06,363667.0,38.1532,38.163,38.0654,38.1239,363667.0
2024-08-01 15:10:00,39.06,39.16,39.05,39.13,439594.0,38.1239,38.2215,38.1142,38.1922,439594.0
2024-08-01 15:15:00,39.13,39.2,39.11,39.2,380799.0,38.1922,38.2606,38.1727,38.2606,380799.0
2024-08-01 15:20:00,39.2,39.21,39.17,39.17,546588.0,38.2606,38.2703,38.2313,38.2313,546588.0
2024-08-01 15:25:00,39.18,39.2,39.14,39.19,840008.0,38.241,38.2606,38.202,38.2508,840008.0
2024-08-01 15:30:00,39.19,39.25,39.18,39.23,888989.0,38.2508,38.3094,38.241,38.2898,888989.0
2024-08-01 15:35:00,39.23,39.34,39.22,39.33,525791.0,38.2898,38.3972,38.2801,38.3874,525791.0
2024-08-01 15:40:00,39.34,39.38,39.3,39.34,669322.0,38.3972,38.4362,38.3582,38.3972,669322.0
2024-08-01 15:45:00,39.34,39.48,39.32,39.44,913128.0,38.3972,38.5338,38.3777,38.4948,913128.0
2024-08-01 15:50:00,39.44,39.5,39.39,39.41,980682.0,38.4948,38.5534,38.446,38.4655,980682.0
2024-08-01 15:55:00,39.42,39.52,39.41,39.49,3054974.0,38.4753,38.5729,38.4655,38.5436,3054974.0
2024-08-02 09:30:00,38.0,38.32,37.79,37.84,2312427.0,37.0893,37.4016,36.8844,36.9332,2312427.0
2024-08-02 09:35:00,37.84,38.25,37.84,38.23,1357035.0,36.9332,37.3333,36.9332,37.3138,1357035.0
2024-08-02 09:40:00,38.23,38.35,38.11,38.32,738354.0,37.3138,37.4309,37.1967,37.4016,738354.0
2024-08-02 09:45:00,38.32,38.35,38.2,38.34,963698.0,37.4016,37.4309,37.2845,37.4212,963698.0
2024-08-02 09:50:00,38.35,38.53,38.22,38.23,762439.0,37.4309,37.6066,37.304,37.3138,762439.0
2024-08-02 09:55:00,38.23,38.35,38.17,38.25,557507.0,37.3138,37.4309,37.2552,37.3333,557507.0
2024-08-02 10:00:00,38.25,38.4,38.22,38.37,617545.0,37.3333,37.4797,37.304,37.4505,617545.0
2024-08-02 10:05:00,38.37,38.38,38.12,38.12,1266956.0,37.4505,37.4602,37.2064,37.2064,1266956.0
2024-08-02 10:10:00,38.13,38.15,37.98,38.0,972860.0,37.2162,37.2357,37.0698,37.0893,972860.0
2024-08-02 10:15:00,38.0,38.05,37.95,37.98,1297002.0,37.0893,37.1381,37.0405,37.0698,1297002.0
2024-08-02 10:20:00,37.97,37.99,37.86,37.89,719133.0,37.06,37.0796,36.9527,36.982,719133.0
2024-08-02 10:25:00,37.89,38.0,37.83,37.95,449377.0,36.982,37.0893,36.9234,37.0405,449377.0
2024-08-02 10:30:00,37.94,38.06,37.9,38.04,625805.0,37.0308,37.1479,36.9917,37.1284,625805.0
2024-08-02 10:35:00,38.04,38.04,37.96,38.02,419496.0,37.1284,37.1284,37.0503,37.1088,419496.0
2024-08-02 10:40:00,38.02,38.05,37.97,38.02,422331.0,37.1088,37.1381,37.06,37.1088,422331.0
2024-08-02 10:45:00,38.02,38.04,37.92,37.99,503100.0,37.1088,37.1284,37.0112,37.0796,503100.0
2024-08-02 10:50:00,38.0,38.04,37.93,37.96,455613.0,37.0893,37.1284,37.021,37.0503,455613.0
2024-08-02 10:55:00,37.97,37.97,37.84,37.84,334776.0,37.06,37.06,36.9332,36.9332,334776.0
2024-08-02 11:00:00,37.85,37.9,37.75,37.77,496648.0,36.9429,36.9917,36.8453,36.8648,496648.0
2024-08-02 11:05:00,37.77,37.81,37.7,37.77,629620.0,36.8648,36.9039,36.7965,36.8648,629620.0
2024-08-02 11:10:00,37.77,37.88,37.76,37.78,405690.0,36.8648,36.9722,36.8551,36.8746,405690.0
2024-08-02 11:15:00,37.79,37.85,37.76,37.83,361276.0,36.8844,36.9429,36.8551,36.9234,361276.0
2024-08-02 11:20:00,37.83,37.83,37.68,37.76,481369.0,36.9234,36.9234,36.777,36.8551,481369.0
2024-08-02 11:25:00,37.76,37.81,37.69,37.79,304616.0,36.8551,36.9039,36.7867,36.8844,304616.0
2024-08-02 11:30:00,37.79,37.87,37.77,37.78,732874.0,36.8844,36.9624,36.8648,36.8746,732874.0
2024-08-02 11:35:00,37.77,37.8,37.74,37.77,344602.0,36.8648,36.8941,36.8355,36.8648,344602.0
2024-08-02 11:40:00,37.77,37.85,37.76,37.84,354289.0,36.8648,36.9429,36.8551,36.9332,354289.0
2024-08-02 11:45:00,37.84,37.92,37.81,37.92,479174.0,36.9332,37.0112,36.9039,37.0112,479174.0
2024-08-02 11:50:00,37.91,37.93,37.77,37.79,612324.0,37.0015,37.021,36.8648,36.8844,612324.0
2024-08-02 11:55:00,37.79,37.94,37.78,37.91,717474.0,36.8844,37.0308,36.8746,37.0015,717474.0
2024-08-02 12:00:00,37.91,37.96,37.85,37.95,374252.0,37.0015,37.0503,36.9429,37.0405,374252.0
2024-08-02 12:05:00,37.95,37.98,37.88,37.96,375172.0,37.0405,37.0698,36.9722,37.0503,375172.0
2024-08-02 12:10:00,37.97,38.01,37.93,37.98,472431.0,37.06,37.0991,37.021,37.0698,472431.0
2024-08-02 12:15:00,37.99,38.03,37.98,37.99,304983.0,37.0796,37.1186,37.0698,37.0796,304983.0
2024-08-02 12:20:00,38.0,38.02,37.89,37.9,316908.0,37.0893,37.1088,36.982,36.9917,316908.0
2024-08-02 12:25:00,37.9,37.95,37.87,37.95,269788.0,36.9917,37.0405,36.9624,37.0405,269788.0
2024-08-02 12:30:00,37.95,37.96,37.91,37.91,350820.0,37.0405,37.0503,37.0015,37.0015,350820.0
2024-08-02 12:35:00,37.91,37.93,37.87,37.91,960077.0,37.0015,37.021,36.9624,37.0015,960077.0
2024-08-02 12:40:00,37.91,37.92,37.84,37.87,241978.0,37.0015,37.0112,36.9332,36.9624,241978.0
2024-08-02 12:45:00,37.87,37.88,37.83,37.84,382388.0,36.9624,36.9722,36.9234,36.9332,382388.0
2024-08-02 12:50:00,37.84,37.85,37.73,37.74,267915.0,36.9332,36.9429,36.8258,36.8355,267915.0
2024-08-02 12:55:00,37.75,37.83,37.74,37.8,845011.0,36.8453,36.9234,36.8355,36.8941,845011.0
2024-08-02 13:00:00,37.8,37.8,37.71,37.73,213367.0,36.8941,36.8941,36.8063,36.8258,213367.0
2024-08-02 13:05:00,37.73,37.76,37.69,37.73,346086.0,36.8258,36.8551,36.7867,36.8258,346086.0
2024-08-02 13:10:00,37.73,37.73,37.68,37.71,308171.0,36.8258,36.8258,36.777,36.8063,308171.0
2024-08-02 13:15:00,37.71,37.72,37.65,37.66,460244.0,36.8063,36.816,36.7477,36.7575,460244.0
2024-08-02 13:20:00,37.66,37.68,37.63,37.65,145620.0,36.7575,36.777,36.7282,36.7477,145620.0
2024-08-02 13:25:00,37.65,37.7,37.64,37.67,207047.0,36.7477,36.7965,36.7379,36.7672,207047.0
2024-08-02 13:30:00,37.66,37.7,37.63,37.67,385783.0,36.7575,36.7965,36.7282,36.7672,385783.0
2024-08-02 13:35:00,37.68,37.69,37.63,37.66,315217.0,36.777,36.7867,36.7282,36.7575,315217.0
2024-08-02 13:40:00,37.66,37.66,37.59,37.61,309917.0,36.7575,36.7575,36.6891,36.7087,309917.0
2024-08-02 13:45:00,37.6,37.62,37.53,37.54,286018.0,36.6989,36.7184,36.6306,36.6403,286018.0
2024-08-02 13:50:00,37.54,37.54,37.44,37.45,646093.0,36.6403,36.6403,36.5427,36.5525,646093.0
2024-08-02 13:55:00,37.45,37.45,37.37,37.39,808203.0,36.5525,36.5525,36.4744,36.4939,808203.0
2024-08-02 14:00:00,37.39,37.39,37.25,37.26,606143.0,36.4939,36.4939,36.3573,36.3671,606143.0
2024-08-02 14:05:00,37.26,37.26,37.18,37.2,1021704.0,36.3671,36.3671,36.289,36.3085,1021704.0
2024-08-02 14:10:00,37.2,37.28,37.19,37.2,683185.0,36.3085,36.3866,36.2987,36.3085,683185.0
2024-08-02 14:15:00,37.2,37.27,37.2,37.26,685419.0,36.3085,36.3768,36.3085,36.3671,685419.0
2024-08-02 14:20:00,37.26,37.38,37.24,37.34,643596.0,36.3671,36.4842,36.3475,36.4451,643596.0
2024-08-02 14:25:00,37.34,37.36,37.2,37.26,663429.0,36.4451,36.4647,36.3085,36.3671,663429.0
2024-08-02 14:30:00,37.26,37.3,37.19,37.22,1206385.0,36.3671,36.4061,36.2987,36.328,1206385.0
2024-08-02 14:35:00,37.22,37.31,37.19,37.26,455164.0,36.328,36.4159,36.2987,36.3671,455164.0
2024-08-02 14:40:00,37.26,37.35,37.25,37.29,476055.0,36.3671,36.4549,36.3573,36.3963,476055.0
2024-08-02 14:45:00,37.29,37.36,37.25,37.32,427361.0,36.3963,36.4647,36.3573,36.4256,427361.0
2024-08-02 14:50:00,37.32,37.4,37.31,37.4,309173.0,36.4256,36.5037,36.4159,36.5037,309173.0
2024-08-02 14:55:00,37.4,37.4,37.33,37.35,414818.0,36.5037,36.5037,36.4354,36.4549,414818.0
2024-08-02 15:00:00,37.34,37.37,37.28,37.29,456722.0,36.4451,36.4744,36.3866,36.3963,456722.0
2024-08-02 15:05:00,37.29,37.32,37.25,37.32,396509.0,36.3963,36.4256,36.3573,36.4256,396509.0
2024-08-02 15:10:00,37.32,37.35,37.28,37.34,337041.0,36.4256,36.4549,36.3866,36.4451,337041.0
2024-08-02 15:15:00,37.34,37.35,37.28,37.32,890082.0,36.4451,36.4549,36.3866,36.4256,890082.0
2024-08-02 15:20:00,37.33,37.33,37.24,37.29,439830.0,36.4354,36.4354,36.3475,36.3963,439830.0
2024-08-02 15:25:00,37.29,37.4,37.28,37.35,639021.0,36.3963,36.5037,36.3866,36.4549,639021.0
2024-08-02 15:30:00,37.35,37.42,37.32,37.39,1007924.0,36.4549,36.5232,36.4256,36.4939,1007924.0
2024-08-02 15:35:00,37.39,37.41,37.36,37.38,790900.0,36.4939,36.5135,36.4647,36.4842,790900.0
2024-08-02 15:40:00,37.38,37.38,37.34,37.35,944724.0,36.4842,36.4842,36.4451,36.4549,944724.0
2024-08-02 15:45:00,37.34,37.38,37.29,37.37,1314977.0,36.4451,36.4842,36.3963,36.4744,1314977.0
2024-08-02 15:50:00,37.38,37.43,37.27,37.38,2285095.0,36.4842,36.533,36.3768,36.4842,2285095.0
2024-08-02 15:55:00,37.38,37.62,37.37,37.58,5534897.0,36.4842,36.7184,36.4744,36.6794,5534897.0
2024-08-05 09:30:00,35.65,35.88,35.14,35.2,4054379.0,34.7956,35.0201,34.2979,34.3564,4054379.0
2024-08-05 09:35:00,35.2,35.65,35.19,35.6,2063311.0,34.3564,34.7956,34.3467,34.7468,2063311.0
2024-08-05 09:40:00,35.6,35.85,35.48,35.71,1654216.0,34.7468,34.9908,34.6297,34.8542,1654216.0
2024-08-05 09:45:00,35.72,35.82,35.66,35.72,1358469.0,34.864,34.9616,34.8054,34.864,1358469.0
2024-08-05 09:50:00,35.71,35.99,35.69,35.98,1968197.0,34.8542,35.1275,34.8347,35.1177,1968197.0
2024-08-05 09:55:00,35.99,35.99,35.78,35.88,1196996.0,35.1275,35.1275,34.9225,35.0201,1196996.0
2024-08-05 10:00:00,35.88,36.28,35.88,36.23,2212503.0,35.0201,35.4105,35.0201,35.3617,2212503.0
2024-08-05 10:05:00,36.22,36.25,36.04,36.2,970493.0,35.352,35.3813,35.1763,35.3325,970493.0
2024-08-05 10:10:00,36.2,36.31,36.16,36.3,988694.0,35.3325,35.4398,35.2934,35.4301,988694.0
2024-08-05 10:15:00,36.3,36.31,36.09,36.27,975066.0,35.4301,35.4398,35.2251,35.4008,975066.0
2024-08-05 10:20:00,36.27,36.33,36.14,36.19,808451.0,35.4008,35.4593,35.2739,35.3227,808451.0
2024-08-05 10:25:00,36.19,36.3,36.05,36.05,745499.0,35.3227,35.4301,35.186,35.186,745499.0
2024-08-05 10:30:00,36.05,36.25,36.02,36.22,709221.0,35.186,35.3813,35.1568,35.352,709221.0
2024-08-05 10:35:00,36.22,36.27,36.07,36.11,679835.0,35.352,35.4008,35.2056,35.2446,679835.0
2024-08-05 10:40:00,36.11,36.32,36.08,36.29,386441.0,35.2446,35.4496,35.2153,35.4203,386441.0
2024-08-05 10:45:00,36.29,36.33,36.2,36.2,490903.0,35.4203,35.4593,35.3325,35.3325,490903.0
2024-08-05 10:50:00,36.2,36.39,36.17,36.34,531812.0,35.3325,35.5179,35.3032,35.4691,531812.0
2024-08-05 10:55:00,36.34,36.36,36.14,36.16,565945.0,35.4691,35.4886,35.2739,35.2934,565945.0
2024-08-05 11:00:00,36.15,36.19,36.07,36.16,605653.0,35.2837,35.3227,35.2056,35.2934,605653.0
2024-08-05 11:05:00,36.15,36.33,36.12,36.33,681231.0,35.2837,35.4593,35.2544,35.4593,681231.0
2024-08-05 11:10:00,36.32,36.39,36.23,36.26,735901.0,35.4496,35.5179,35.3617,35.391,735901.0
2024-08-05 11:15:00,36.26,36.41,36.25,36.34,471068.0,35.391,35.5374,35.3813,35.4691,471068.0
2024-08-05 11:20:00,36.33,36.45,36.3,36.45,549238.0,35.4593,35.5765,35.4301,35.5765,549238.0
2024-08-05 11:25:00,36.45,36.53,36.42,36.43,678420.0,35.5765,35.6545,35.5472,35.5569,678420.0
2024-08-05 11:30:00,36.43,36.52,36.4,36.51,587729.0,35.5569,35.6448,35.5277,35.635,587729.0
2024-08-05 11:35:00,36.52,36.79,36.51,36.72,513924.0,35.6448,35.9083,35.635,35.84,513924.0
2024-08-05 11:40:00,36.72,36.74,36.66,36.66,471115.0,35.84,35.8595,35.7814,35.7814,471115.0
2024-08-05 11:45:00,36.66,36.75,36.6,36.68,391746.0,35.7814,35.8693,35.7229,35.801,391746.0
2024-08-05 11:50:00,36.68,36.76,36.63,36.75,319580.0,35.801,35.879,35.7521,35.8693,319580.0
2024-08-05 11:55:00,36.75,36.8,36.69,36.77,392174.0,35.8693,35.9181,35.8107,35.8888,392174.0
2024-08-05 12:00:00,36.76,36.89,36.71,36.85,484348.0,35.879,36.0059,35.8302,35.9669,484348.0
2024-08-05 12:05:00,36.86,36.95,36.8,36.94,457327.0,35.9766,36.0645,35.9181,36.0547,457327.0
2024-08-05 12:10:00,36.94,36.96,36.87,36.88,682890.0,36.0547,36.0742,35.9864,35.9962,682890.0
2024-08-05 12:15:00,36.89,36.92,36.77,36.79,379557.0,36.0059,36.0352,35.8888,35.9083,379557.0
2024-08-05 12:20:00,36.78,36.88,36.77,36.86,341821.0,35.8986,35.9962,35.8888,35.9766,341821.0
2024-08-05 12:25:00,36.86,36.91,36.79,36.81,499797.0,35.9766,36.0254,35.9083,35.9278,499797.0
2024-08-05 12:30:00,36.82,36.82,36.72,36.75,449994.0,35.9376,35.9376,35.84,35.8693,449994.0
2024-08-05 12:35:00,36.75,36.78,36.64,36.73,708534.0,35.8693,35.8986,35.7619,35.8498,708534.0
2024-08-05 12:40:00,36.73,36.78,36.68,36.7,424802.0,35.8498,35.8986,35.801,35.8205,424802.0
2024-08-05 12:45:00,36.7,36.71,36.59,36.61,628867.0,35.8205,35.8302,35.7131,35.7326,628867.0
2024-08-05 12:50:00,36.61,36.67,36.59,36.61,264109.0,35.7326,35.7912,35.7131,35.7326,264109.0
2024-08-05 12:55:00,36.61,36.71,36.6,36.66,562788.0,35.7326,35.8302,35.7229,35.7814,562788.0
2024-08-05 13:00:00,36.66,36.7,36.61,36.63,278831.0,35.7814,35.8205,35.7326,35.7521,278831.0
2024-08-05 13:05:00,36.62,36.69,36.61,36.63,447470.0,35.7424,35.8107,35.7326,35.7521,447470.0
2024-08-05 13:10:00,36.63,36.65,36.53,36.59,297367.0,35.7521,35.7717,35.6545,35.7131,297367.0
2024-08-05 13:15:00,36.59,36.65,36.58,36.64,343050.0,35.7131,35.7717,35.7033,35.7619,343050.0
2024-08-05 13:20:00,36.64,36.71,36.63,36.66,364054.0,35.7619,35.8302,35.7521,35.7814,364054.0
2024-08-05 13:25:00,36.67,36.7,36.66,36.7,377137.0,35.7912,35.8205,35.7814,35.8205,377137.0
2024-08-05 13:30:00,36.7,36.81,36.68,36.81,459729.0,35.8205,35.9278,35.801,35.9278,459729.0
2024-08-05 13:35:00,36.8,36.91,36.78,36.89,350196.0,35.9181,36.0254,35.8986,36.0059,350196.0
2024-08-05 13:40:00,36.89,36.93,36.83,36.85,307933.0,36.0059,36.045,35.9474,35.9669,307933.0
2024-08-05 13:45:00,36.85,36.87,36.81,36.85,391222.0,35.9669,35.9864,35.9278,35.9669,391222.0
2024-08-05 13:50:00,36.84,36.94,36.83,36.89,390085.0,35.9571,36.0547,35.9474,36.0059,390085.0
2024-08-05 13:55:00,36.89,36.93,36.81,36.82,613360.0,36.0059,36.045,35.9278,35.9376,613360.0
2024-08-05 14:00:00,36.82,36.85,36.77,36.81,497035.0,35.9376,35.9669,35.8888,35.9278,497035.0
2024-08-05 14:05:00,36.82,36.87,36.79,36.84,379338.0,35.9376,35.9864,35.9083,35.9571,379338.0
2024-08-05 14:10:00,36.84,36.85,36.79,36.81,394678.0,35.9571,35.9669,35.9083,35.9278,394678.0
2024-08-05 14:15:00,36.82,36.83,36.78,36.8,430728.0,35.9376,35.9474,35.8986,35.9181,430728.0
2024-08-05 14:20:00,36.79,36.82,36.76,36.79,394951.0,35.9083,35.9376,35.879,35.9083,394951.0
2024-08-05 14:25:00,36.78,36.83,36.77,36.81,406296.0,35.8986,35.9474,35.8888,35.9278,406296.0
2024-08-05 14:30:00,36.81,36.82,36.72,36.73,494239.0,35.9278,35.9376,35.84,35.8498,494239.0
2024-08-05 14:35:00,36.73,36.79,36.72,36.73,343703.0,35.8498,35.9083,35.84,35.8498,343703.0
2024-08-05 14:40:00,36.73,36.76,36.67,36.68,478543.0,35.8498,35.879,35.7912,35.801,478543.0
2024-08-05 14:45:00,36.68,36.72,36.66,36.66,353694.0,35.801,35.84,35.7814,35.7814,353694.0
2024-08-05 14:50:00,36.66,36.75,36.66,36.7,429453.0,35.7814,35.8693,35.7814,35.8205,429453.0
2024-08-05 14:55:00,36.69,36.72,36.63,36.63,355554.0,35.8107,35.84,35.7521,35.7521,355554.0
2024-08-05 15:00:00,36.63,36.66,36.56,36.59,610739.0,35.7521,35.7814,35.6838,35.7131,610739.0
2024-08-05 15:05:00,36.6,36.62,36.54,36.57,394148.0,35.7229,35.7424,35.6643,35.6936,394148.0
2024-08-05 15:10:00,36.57,36.6,36.53,36.54,380753.0,35.6936,35.7229,35.6545,35.6643,380753.0
2024-08-05 15:15:00,36.54,36.6,36.52,36.6,457142.0,35.6643,35.7229,35.6448,35.7229,457142.0
2024-08-05 15:20:00,36.59,36.65,36.58,36.63,453428.0,35.7131,35.7717,35.7033,35.7521,453428.0
2024-08-05 15:25:00,36.63,36.63,36.57,36.6,701209.0,35.7521,35.7521,35.6936,35.7229,701209.0
2024-08-05 15:30:00,36.6,36.63,36.57,36.6,585948.0,35.7229,35.7521,35.6936,35.7229,585948.0
2024-08-05 15:35:00,36.59,36.62,36.57,36.61,774045.0,35.7131,35.7424,35.6936,35.7326,774045.0
2024-08-05 15:40:00,36.6,36.61,36.57,36.58,787171.0,35.7229,35.7326,35.6936,35.7033,787171.0
2024-08-05 15:45:00,36.57,36.6,36.49,36.52,1019290.0,35.6936,35.7229,35.6155,35.6448,1019290.0
2024-08-05 15:50:00,36.51,36.61,36.5,36.56,1648266.0,35.635,35.7326,35.6253,35.6838,1648266.0
2024-08-05 15:55:00,36.56,36.66,36.55,36.66,2837584.0,35.6838,35.7814,35.6741,35.7814,2837584.0
2024-08-06 09:30:00,36.65,36.77,36.58,36.65,1485674.0,35.7717,35.8888,35.7033,35.7717,1485674.0
2024-08-06 09:35:00,36.65,36.8,36.54,36.77,631539.0,35.7717,35.9181,35.6643,35.8888,631539.0
2024-08-06 09:40:00,36.77,36.9,36.76,36.87,648041.0,35.8888,36.0157,35.879,35.9864,648041.0
2024-08-06 09:45:00,36.86,36.91,36.73,36.89,405995.0,35.9766,36.0254,35.8498,36.0059,405995.0
2024-08-06 09:50:00,36.89,37.12,36.87,37.02,517890.0,36.0059,36.2304,35.9864,36.1328,517890.0
2024-08-06 09:55:00,37.03,37.06,36.94,36.99,219811.0,36.1426,36.1718,36.0547,36.1035,219811.0
2024-08-06 10:00:00,37.0,37.05,36.92,36.93,297801.0,36.1133,36.1621,36.0352,36.045,297801.0
2024-08-06 10:05:00,36.93,37.03,36.9,37.01,245894.0,36.045,36.1426,36.0157,36.123,245894.0
2024-08-06 10:10:00,37.01,37.1,36.96,37.07,350948.0,36.123,36.2109,36.0742,36.1816,350948.0
2024-08-06 10:15:00,37.07,37.09,36.99,37.05,364087.0,36.1816,36.2011,36.1035,36.1621,364087.0
2024-08-06 10:20:00,37.05,37.29,37.05,37.25,1781463.0,36.1621,36.3963,36.1621,36.3573,1781463.0
2024-08-06 10:25:00,37.25,37.27,37.12,37.14,523976.0,36.3573,36.3768,36.2304,36.2499,523976.0
2024-08-06 10:30:00,37.15,37.15,37.05,37.13,415718.0,36.2597,36.2597,36.1621,36.2402,415718.0
2024-08-06 10:35:00,37.13,37.16,37.03,37.05,290803.0,36.2402,36.2694,36.1426,36.1621,290803.0
2024-08-06 10:40:00,37.05,37.22,37.04,37.2,285081.0,36.1621,36.328,36.1523,36.3085,285081.0
2024-08-06 10:45:00,37.2,37.29,37.16,37.26,314687.0,36.3085,36.3963,36.2694,36.3671,314687.0
2024-08-06 10:50:00,37.26,37.27,37.16,37.2,279060.0,36.3671,36.3768,36.2694,36.3085,279060.0
2024-08-06 10:55:00,37.2,37.2,37.08,37.13,235393.0,36.3085,36.3085,36.1914,36.2402,235393.0
2024-08-06 11:00:00,37.13,37.19,37.06,37.16,216577.0,36.2402,36.2987,36.1718,36.2694,216577.0
2024-08-06 11:05:00,37.15,37.16,37.06,37.12,379185.0,36.2597,36.2694,36.1718,36.2304,379185.0
2024-08-06 11:10:00,37.12,37.16,37.06,37.15,254612.0,36.2304,36.2694,36.1718,36.2597,254612.0
2024-08-06 11:15:00,37.15,37.21,37.09,37.19,343073.0,36.2597,36.3182,36.2011,36.2987,343073.0
2024-08-06 11:20:00,37.19,37.2,37.04,37.15,299933.0,36.2987,36.3085,36.1523,36.2597,299933.0
2024-08-06 11:25:00,37.15,37.21,37.0,37.01,406338.0,36.2597,36.3182,36.1133,36.123,406338.0
2024-08-06 11:30:00,37.01,37.08,36.97,37.05,323494.0,36.123,36.1914,36.084,36.1621,323494.0
2024-08-06 11:35:00,37.05,37.09,36.97,37.02,234150.0,36.1621,36.2011,36.084,36.1328,234150.0
2024-08-06 11:40:00,37.02,37.09,37.0,37.05,180427.0,36.1328,36.2011,36.1133,36.1621,180427.0
2024-08-06 11:45:00,37.06,37.11,36.99,37.08,313608.0,36.1718,36.2206,36.1035,36.1914,313608.0
2024-08-06 11:50:00,37.09,37.17,37.07,37.13,204152.0,36.2011,36.2792,36.1816,36.2402,204152.0
2024-08-06 11:55:00,37.13,37.16,37.1,37.14,163806.0,36.2402,36.2694,36.2109,36.2499,163806.0
2024-08-06 12:00:00,37.14,37.21,37.13,37.18,343078.0,36.2499,36.3182,36.2402,36.289,343078.0
2024-08-06 12:05:00,37.18,37.25,37.15,37.23,264549.0,36.289,36.3573,36.2597,36.3378,264549.0
2024-08-06 12:10:00,37.23,37.25,37.18,37.2,182365.0,36.3378,36.3573,36.289,36.3085,182365.0
2024-08-06 12:15:00,37.2,37.25,37.2,37.2,189940.0,36.3085,36.3573,36.3085,36.3085,189940.0
2024-08-06 12:20:00,37.2,37.22,37.12,37.18,169258.0,36.3085,36.328,36.2304,36.289,169258.0
2024-08-06 12:25:00,37.18,37.2,37.14,37.18,124063.0,36.289,36.3085,36.2499,36.289,124063.0
2024-08-06 12:30:00,37.18,37.2,37.15,37.16,134232.0,36.289,36.3085,36.2597,36.2694,134232.0
2024-08-06 12:35:00,37.16,37.17,37.09,37.15,174692.0,36.2694,36.2792,36.2011,36.2597,174692.0
2024-08-06 12:40:00,37.15,37.17,37.13,37.15,193506.0,36.2597,36.2792,36.2402,36.2597,193506.0
2024-08-06 12:45:00,37.16,37.18,37.1,37.11,171619.0,36.2694,36.289,36.2109,36.2206,171619.0
2024-08-06 12:50:00,37.11,37.23,37.11,37.23,454295.0,36.2206,36.3378,36.2206,36.3378,454295.0
2024-08-06 12:55:00,37.22,37.24,37.18,37.19,175942.0,36.328,36.3475,36.289,36.2987,175942.0
2024-08-06 13:00:00,37.2,37.25,37.16,37.2,162534.0,36.3085,36.3573,36.2694,36.3085,162534.0
2024-08-06 13:05:00,37.2,37.25,37.2,37.23,222078.0,36.3085,36.3573,36.3085,36.3378,222078.0
2024-08-06 13:10:00,37.23,37.26,37.2,37.2,166762.0,36.3378,36.3671,36.3085,36.3085,166762.0
2024-08-06 13:15:00,37.21,37.26,37.19,37.22,211420.0,36.3182,36.3671,36.2987,36.328,211420.0
2024-08-06 13:20:00,37.22,37.24,37.18,37.19,223531.0,36.328,36.3475,36.289,36.2987,223531.0
2024-08-06 13:25:00,37.19,37.22,37.18,37.22,131450.0,36.2987,36.328,36.289,36.328,131450.0
2024-08-06 13:30:00,37.22,37.26,37.16,37.16,287246.0,36.328,36.3671,36.2694,36.2694,287246.0
2024-08-06 13:35:00,37.16,37.24,37.14,37.24,153576.0,36.2694,36.3475,36.2499,36.3475,153576.0
2024-08-06 13:40:00,37.23,37.25,37.18,37.22,163125.0,36.3378,36.3573,36.289,36.328,163125.0
2024-08-06 13:45:00,37.22,37.23,37.18,37.2,159303.0,36.328,36.3378,36.289,36.3085,159303.0
2024-08-06 13:50:00,37.2,37.24,37.18,37.21,254211.0,36.3085,36.3475,36.289,36.3182,254211.0
2024-08-06 13:55:00,37.22,37.24,37.18,37.19,151284.0,36.328,36.3475,36.289,36.2987,151284.0
2024-08-06 14:00:00,37.19,37.2,37.12,37.14,263183.0,36.2987,36.3085,36.2304,36.2499,263183.0
2024-08-06 14:05:00,37.14,37.16,37.12,37.15,200917.0,36.2499,36.2694,36.2304,36.2597,200917.0
2024-08-06 14:10:00,37.15,37.16,37.1,37.11,225658.0,36.2597,36.2694,36.2109,36.2206,225658.0
2024-08-06 14:15:00,37.1,37.2,37.1,37.19,249134.0,36.2109,36.3085,36.2109,36.2987,249134.0
2024-08-06 14:20:00,37.18,37.27,37.17,37.26,199310.0,36.289,36.3768,36.2792,36.3671,199310.0
2024-08-06 14:25:00,37.27,37.29,37.24,37.27,149857.0,36.3768,36.3963,36.3475,36.3768,149857.0
2024-08-06 14:30:00,37.28,37.3,37.24,37.28,307637.0,36.3866,36.4061,36.3475,36.3866,307637.0
2024-08-06 14:35:00,37.28,37.3,37.24,37.28,127808.0,36.3866,36.4061,36.3475,36.3866,127808.0
2024-08-06 14:40:00,37.28,37.29,37.27,37.28,127534.0,36.3866,36.3963,36.3768,36.3866,127534.0
2024-08-06 14:45:00,37.27,37.31,37.27,37.29,216410.0,36.3768,36.4159,36.3768,36.3963,216410.0
2024-08-06 14:50:00,37.29,37.31,37.26,37.26,386194.0,36.3963,36.4159,36.3671,36.3671,386194.0
2024-08-06 14:55:00,37.26,37.28,37.15,37.16,330605.0,36.3671,36.3866,36.2597,36.2694,330605.0
2024-08-06 15:00:00,37.16,37.17,37.03,37.03,401376.0,36.2694,36.2792,36.1426,36.1426,401376.0
2024-08-06 15:05:00,37.04,37.07,36.94,37.06,339600.0,36.1523,36.1816,36.0547,36.1718,339600.0
2024-08-06 15:10:00,37.06,37.12,37.05,37.09,365533.0,36.1718,36.2304,36.1621,36.2011,365533.0
2024-08-06 15:15:00,37.09,37.21,37.04,37.2,987233.0,36.2011,36.3182,36.1523,36.3085,987233.0
2024-08-06 15:20:00,37.2,37.31,37.19,37.3,663913.0,36.3085,36.4159,36.2987,36.4061,663913.0
2024-08-06 15:25:00,37.3,37.31,37.19,37.23,380271.0,36.4061,36.4159,36.2987,36.3378,380271.0
2024-08-06 15:30:00,37.23,37.29,37.2,37.27,296385.0,36.3378,36.3963,36.3085,36.3768,296385.0
2024-08-06 15:35:00,37.27,37.3,37.25,37.25,423567.0,36.3768,36.4061,36.3573,36.3573,423567.0
2024-08-06 15:40:00,37.26,37.29,37.16,37.16,654785.0,36.3671,36.3963,36.2694,36.2694,654785.0
2024-08-06 15:45:00,37.16,37.18,36.98,37.0,667140.0,36.2694,36.289,36.0938,36.1133,667140.0
2024-08-06 15:50:00,36.99,37.09,36.95,36.96,910885.0,36.1035,36.2011,36.0645,36.0742,910885.0
2024-08-06 15:55:00,36.97,37.0,36.88,36.91,1696146.0,36.084,36.1133,35.9962,36.0254,1696146.0
2024-08-07 09:30:00,38.1,38.45,38.04,38.44,2430676.0,37.1869,37.5285,37.1284,37.5188,2430676.0
2024-08-07 09:35:00,38.43,38.55,38.36,38.52,1353770.0,37.509,37.6261,37.4407,37.5969,1353770.0
2024-08-07 09:40:00,38.52,38.59,38.3,38.32,1728512.0,37.5969,37.6652,37.3821,37.4016,1728512.0
2024-08-07 09:45:00,38.32,38.4,38.24,38.3,684741.0,37.4016,37.4797,37.3236,37.3821,684741.0
2024-08-07 09:50:00,38.3,38.47,38.22,38.44,597296.0,37.3821,37.5481,37.304,37.5188,597296.0
2024-08-07 09:55:00,38.45,38.52,38.42,38.51,746450.0,37.5285,37.5969,37.4993,37.5871,746450.0
2024-08-07 10:00:00,38.5,38.52,38.35,38.4,648905.0,37.5773,37.5969,37.4309,37.4797,648905.0
2024-08-07 10:05:00,38.39,38.41,38.33,38.37,570471.0,37.47,37.4895,37.4114,37.4505,570471.0
2024-08-07 10:10:00,38.37,38.4,38.26,38.27,503056.0,37.4505,37.4797,37.3431,37.3528,503056.0
2024-08-07 10:15:00,38.27,38.3,38.1,38.2,800956.0,37.3528,37.3821,37.1869,37.2845,800956.0
2024-08-07 10:20:00,38.2,38.28,38.13,38.14,472265.0,37.2845,37.3626,37.2162,37.226,472265.0
2024-08-07 10:25:00,38.15,38.18,38.05,38.14,849375.0,37.2357,37.265,37.1381,37.226,849375.0
2024-08-07 10:30:00,38.14,38.14,38.04,38.06,583048.0,37.226,37.226,37.1284,37.1479,583048.0
2024-08-07 10:35:00,38.06,38.24,38.06,38.14,538028.0,37.1479,37.3236,37.1479,37.226,538028.0
2024-08-07 10:40:00,38.14,38.19,38.09,38.15,450369.0,37.226,37.2748,37.1772,37.2357,450369.0
2024-08-07 10:45:00,38.15,38.24,38.14,38.14,418253.0,37.2357,37.3236,37.226,37.226,418253.0
2024-08-07 10:50:00,38.15,38.15,38.06,38.09,413984.0,37.2357,37.2357,37.1479,37.1772,413984.0
2024-08-07 10:55:00,38.09,38.16,38.07,38.13,351776.0,37.1772,37.2455,37.1576,37.2162,351776.0
2024-08-07 11:00:00,38.13,38.17,38.11,38.15,321602.0,37.2162,37.2552,37.1967,37.2357,321602.0
2024-08-07 11:05:00,38.15,38.18,38.07,38.11,274894.0,37.2357,37.265,37.1576,37.1967,274894.0
2024-08-07 11:10:00,38.11,38.11,37.96,37.99,316716.0,37.1967,37.1967,37.0503,37.0796,316716.0
2024-08-07 11:15:00,37.98,38.01,37.84,37.84,354113.0,37.0698,37.0991,36.9332,36.9332,354113.0
2024-08-07 11:20:00,37.84,37.93,37.83,37.91,446075.0,36.9332,37.021,36.9234,37.0015,446075.0
2024-08-07 11:25:00,37.91,38.01,37.9,37.99,340963.0,37.0015,37.0991,36.9917,37.0796,340963.0
2024-08-07 11:30:00,38.0,38.03,37.94,37.94,456680.0,37.0893,37.1186,37.0308,37.0308,456680.0
2024-08-07 11:35:00,37.95,38.0,37.94,37.97,332226.0,37.0405,37.0893,37.0308,37.06,332226.0
2024-08-07 11:40:00,37.97,38.02,37.89,37.9,304570.0,37.06,37.1088,36.982,36.9917,304570.0
2024-08-07 11:45:00,37.9,37.9,37.79,37.84,270784.0,36.9917,36.9917,36.8844,36.9332,270784.0
2024-08-07 11:50:00,37.84,37.87,37.79,37.81,287744.0,36.9332,36.9624,36.8844,36.9039,287744.0
2024-08-07 11:55:00,37.81,37.84,37.79,37.8,174458.0,36.9039,36.9332,36.8844,36.8941,174458.0
2024-08-07 12:00:00,37.79,37.82,37.72,37.73,473073.0,36.8844,36.9136,36.816,36.8258,473073.0
2024-08-07 12:05:00,37.73,37.79,37.72,37.73,190655.0,36.8258,36.8844,36.816,36.8258,190655.0
2024-08-07 12:10:00,37.74,37.77,37.67,37.77,159979.0,36.8355,36.8648,36.7672,36.8648,159979.0
2024-08-07 12:15:00,37.76,37.78,37.71,37.76,167324.0,36.8551,36.8746,36.8063,36.8551,167324.0
2024-08-07 12:20:00,37.76,37.82,37.74,37.8,429833.0,36.8551,36.9136,36.8355,36.8941,429833.0
2024-08-07 12:25:00,37.8,37.85,37.75,37.82,218995.0,36.8941,36.9429,36.8453,36.9136,218995.0
2024-08-07 12:30:00,37.81,37.86,37.78,37.84,169338.0,36.9039,36.9527,36.8746,36.9332,169338.0
2024-08-07 12:35:00,37.84,37.87,37.82,37.83,163410.0,36.9332,36.9624,36.9136,36.9234,163410.0
2024-08-07 12:40:00,37.84,37.86,37.73,37.74,176510.0,36.9332,36.9527,36.8258,36.8355,176510.0
2024-08-07 12:45:00,37.73,37.75,37.63,37.64,207511.0,36.8258,36.8453,36.7282,36.7379,207511.0
2024-08-07 12:50:00,37.64,37.66,37.57,37.62,264068.0,36.7379,36.7575,36.6696,36.7184,264068.0
2024-08-07 12:55:00,37.62,37.69,37.6,37.65,224929.0,36.7184,36.7867,36.6989,36.7477,224929.0
2024-08-07 13:00:00,37.64,37.7,37.61,37.62,215883.0,36.7379,36.7965,36.7087,36.7184,215883.0
2024-08-07 13:05:00,37.63,37.68,37.57,37.57,265911.0,36.7282,36.777,36.6696,36.6696,265911.0
2024-08-07 13:10:00,37.58,37.61,37.49,37.52,207703.0,36.6794,36.7087,36.5915,36.6208,207703.0
2024-08-07 13:15:00,37.52,37.53,37.45,37.49,252520.0,36.6208,36.6306,36.5525,36.5915,252520.0
2024-08-07 13:20:00,37.49,37.64,37.49,37.64,202190.0,36.5915,36.7379,36.5915,36.7379,202190.0
2024-08-07 13:25:00,37.64,37.71,37.61,37.62,256485.0,36.7379,36.8063,36.7087,36.7184,256485.0
2024-08-07 13:30:00,37.62,37.71,37.61,37.7,276962.0,36.7184,36.8063,36.7087,36.7965,276962.0
2024-08-07 13:35:00,37.71,37.78,37.7,37.73,280896.0,36.8063,36.8746,36.7965,36.8258,280896.0
2024-08-07 13:40:00,37.73,37.74,37.7,37.7,311456.0,36.8258,36.8355,36.7965,36.7965,311456.0
2024-08-07 13:45:00,37.7,37.74,37.57,37.58,247671.0,36.7965,36.8355,36.6696,36.6794,247671.0
2024-08-07 13:50:00,37.58,37.61,37.51,37.54,224409.0,36.6794,36.7087,36.6111,36.6403,224409.0
2024-08-07 13:55:00,37.53,37.56,37.45,37.55,330831.0,36.6306,36.6599,36.5525,36.6501,330831.0
2024-08-07 14:00:00,37.55,37.55,37.47,37.5,253555.0,36.6501,36.6501,36.572,36.6013,253555.0
2024-08-07 14:05:00,37.5,37.51,37.39,37.41,364108.0,36.6013,36.6111,36.4939,36.5135,364108.0
2024-08-07 14:10:00,37.41,37.42,37.34,37.36,373175.0,36.5135,36.5232,36.4451,36.4647,373175.0
2024-08-07 14:15:00,37.36,37.44,37.3,37.34,484542.0,36.4647,36.5427,36.4061,36.4451,484542.0
2024-08-07 14:20:00,37.34,37.39,37.34,37.37,249951.0,36.4451,36.4939,36.4451,36.4744,249951.0
2024-08-07 14:25:00,37.37,37.47,37.36,37.41,304724.0,36.4744,36.572,36.4647,36.5135,304724.0
2024-08-07 14:30:00,37.41,37.45,37.37,37.41,194733.0,36.5135,36.5525,36.4744,36.5135,194733.0
2024-08-07 14:35:00,37.41,37.43,37.33,37.36,259246.0,36.5135,36.533,36.4354,36.4647,259246.0
2024-08-07 14:40:00,37.36,37.42,37.33,37.34,185032.0,36.4647,36.5232,36.4354,36.4451,185032.0
2024-08-07 14:45:00,37.34,37.4,37.27,37.31,354547.0,36.4451,36.5037,36.3768,36.4159,354547.0
2024-08-07 14:50:00,37.3,37.34,37.27,37.3,202970.0,36.4061,36.4451,36.3768,36.4061,202970.0
2024-08-07 14:55:00,37.3,37.38,37.29,37.34,183934.0,36.4061,36.4842,36.3963,36.4451,183934.0
2024-08-07 15:00:00,37.34,37.51,37.33,37.51,321541.0,36.4451,36.6111,36.4354,36.6111,321541.0
2024-08-07 15:05:00,37.51,37.52,37.42,37.43,353616.0,36.6111,36.6208,36.5232,36.533,353616.0
2024-08-07 15:10:00,37.43,37.51,37.4,37.41,310366.0,36.533,36.6111,36.5037,36.5135,310366.0
2024-08-07 15:15:00,37.41,37.48,37.4,37.45,358460.0,36.5135,36.5818,36.5037,36.5525,358460.0
2024-08-07 15:20:00,37.44,37.48,37.43,37.45,302234.0,36.5427,36.5818,36.533,36.5525,302234.0
2024-08-07 15:25:00,37.45,37.47,37.41,37.47,331810.0,36.5525,36.572,36.5135,36.572,331810.0
2024-08-07 15:30:00,37.47,37.53,37.4,37.5,608444.0,36.572,36.6306,36.5037,36.6013,608444.0
2024-08-07 15:35:00,37.5,37.54,37.46,37.47,363890.0,36.6013,36.6403,36.5623,36.572,363890.0
2024-08-07 15:40:00,37.47,37.49,37.39,37.4,556920.0,36.572,36.5915,36.4939,36.5037,556920.0
2024-08-07 15:45:00,37.41,37.47,37.39,37.41,641615.0,36.5135,36.572,36.4939,36.5135,641615.0
2024-08-07 15:50:00,37.42,37.47,37.32,37.34,1015701.0,36.5232,36.572,36.4256,36.4451,1015701.0
2024-08-07 15:55:00,37.34,37.36,37.27,37.31,1983904.0,36.4451,36.4647,36.3768,36.4159,1983904.0
2024-08-08 09:30:00,37.82,37.94,37.66,37.9,1392309.0,36.9136,37.0308,36.7575,36.9917,1392309.0
2024-08-08 09:35:00,37.91,37.94,37.77,37.87,527291.0,37.0015,37.0308,36.8648,36.9624,527291.0
2024-08-08 09:40:00,37.86,38.03,37.83,37.95,550005.0,36.9527,37.1186,36.9234,37.0405,550005.0
2024-08-08 09:45:00,37.96,38.03,37.83,37.86,608877.0,37.0503,37.1186,36.9234,36.9527,608877.0
2024-08-08 09:50:00,37.86,38.09,37.84,38.07,357083.0,36.9527,37.1772,36.9332,37.1576,357083.0
2024-08-08 09:55:00,38.07,38.08,37.98,38.04,363548.0,37.1576,37.1674,37.0698,37.1284,363548.0
2024-08-08 10:00:00,38.04,38.07,38.0,38.05,355061.0,37.1284,37.1576,37.0893,37.1381,355061.0
2024-08-08 10:05:00,38.05,38.07,37.98,38.02,292062.0,37.1381,37.1576,37.0698,37.1088,292062.0
2024-08-08 10:10:00,38.02,38.06,37.98,38.01,269053.0,37.1088,37.1479,37.0698,37.0991,269053.0
2024-08-08 10:15:00,38.01,38.07,37.99,38.05,277397.0,37.0991,37.1576,37.0796,37.1381,277397.0
2024-08-08 10:20:00,38.05,38.07,37.96,38.07,325644.0,37.1381,37.1576,37.0503,37.1576,325644.0
2024-08-08 10:25:00,38.07,38.09,38.03,38.03,332343.0,37.1576,37.1772,37.1186,37.1186,332343.0
2024-08-08 10:30:00,38.04,38.06,38.01,38.04,191118.0,37.1284,37.1479,37.0991,37.1284,191118.0
2024-08-08 10:35:00,38.03,38.04,37.97,37.99,245320.0,37.1186,37.1284,37.06,37.0796,245320.0
2024-08-08 10:40:00,38.0,38.04,37.98,38.0,416109.0,37.0893,37.1284,37.0698,37.0893,416109.0
2024-08-08 10:45:00,38.0,38.04,37.97,38.02,434600.0,37.0893,37.1284,37.06,37.1088,434600.0
2024-08-08 10:50:00,38.02,38.05,37.99,38.04,428116.0,37.1088,37.1381,37.0796,37.1284,428116.0
2024-08-08 10:55:00,38.04,38.05,38.02,38.04,220000.0,37.1284,37.1381,37.1088,37.1284,220000.0
2024-08-08 11:00:00,38.04,38.13,38.01,38.13,379568.0,37.1284,37.2162,37.0991,37.2162,379568.0
2024-08-08 11:05:00,38.13,38.23,38.12,38.22,365120.0,37.2162,37.3138,37.2064,37.304,365120.0
2024-08-08 11:10:00,38.21,38.23,38.06,38.1,347812.0,37.2943,37.3138,37.1479,37.1869,347812.0
2024-08-08 11:15:00,38.09,38.12,38.07,38.11,177920.0,37.1772,37.2064,37.1576,37.1967,177920.0
2024-08-08 11:20:00,38.11,38.17,38.09,38.17,237750.0,37.1967,37.2552,37.1772,37.2552,237750.0
2024-08-08 11:25:00,38.16,38.22,38.13,38.13,309305.0,37.2455,37.304,37.2162,37.2162,309305.0
2024-08-08 11:30:00,38.13,38.17,38.09,38.11,221037.0,37.2162,37.2552,37.1772,37.1967,221037.0
2024-08-08 11:35:00,38.11,38.14,38.07,38.12,247903.0,37.1967,37.226,37.1576,37.2064,247903.0
2024-08-08 11:40:00,38.12,38.13,37.97,37.98,355644.0,37.2064,37.2162,37.06,37.0698,355644.0
2024-08-08 11:45:00,37.99,38.11,37.98,38.05,333220.0,37.0796,37.1967,37.0698,37.1381,333220.0
2024-08-08 11:50:00,38.05,38.13,38.05,38.11,131458.0,37.1381,37.2162,37.1381,37.1967,131458.0
2024-08-08 11:55:00,38.11,38.11,38.03,38.04,174507.0,37.1967,37.1967,37.1186,37.1284,174507.0
2024-08-08 12:00:00,38.04,38.13,38.02,38.11,197075.0,37.1284,37.2162,37.1088,37.1967,197075.0
2024-08-08 12:05:00,38.12,38.17,38.11,38.13,175637.0,37.2064,37.2552,37.1967,37.2162,175637.0
2024-08-08 12:10:00,38.12,38.14,38.03,38.07,186236.0,37.2064,37.226,37.1186,37.1576,186236.0
2024-08-08 12:15:00,38.07,38.14,38.03,38.13,304277.0,37.1576,37.226,37.1186,37.2162,304277.0
2024-08-08 12:20:00,38.14,38.17,38.12,38.15,307779.0,37.226,37.2552,37.2064,37.2357,307779.0
2024-08-08 12:25:00,38.15,38.18,38.12,38.15,375812.0,37.2357,37.265,37.2064,37.2357,375812.0
2024-08-08 12:30:00,38.16,38.16,38.06,38.07,275960.0,37.2455,37.2455,37.1479,37.1576,275960.0
2024-08-08 12:35:00,38.07,38.09,38.03,38.07,364386.0,37.1576,37.1772,37.1186,37.1576,364386.0
2024-08-08 12:40:00,38.08,38.13,38.07,38.12,372984.0,37.1674,37.2162,37.1576,37.2064,372984.0
2024-08-08 12:45:00,38.12,38.16,38.11,38.14,166808.0,37.2064,37.2455,37.1967,37.226,166808.0
2024-08-08 12:50:00,38.15,38.17,38.09,38.16,253136.0,37.2357,37.2552,37.1772,37.2455,253136.0
2024-08-08 12:55:00,38.16,38.19,38.1,38.12,169601.0,37.2455,37.2748,37.1869,37.2064,169601.0
2024-08-08 13:00:00,38.12,38.17,38.07,38.08,308617.0,37.2064,37.2552,37.1576,37.1674,308617.0
2024-08-08 13:05:00,38.08,38.12,38.03,38.12,153967.0,37.1674,37.2064,37.1186,37.2064,153967.0
2024-08-08 13:10:00,38.12,38.2,38.1,38.19,247431.0,37.2064,37.2845,37.1869,37.2748,247431.0
2024-08-08 13:15:00,38.19,38.22,38.15,38.22,178709.0,37.2748,37.304,37.2357,37.304,178709.0
2024-08-08 13:20:00,38.22,38.23,38.15,38.15,219743.0,37.304,37.3138,37.2357,37.2357,219743.0
2024-08-08 13:25:00,38.16,38.21,38.15,38.2,131875.0,37.2455,37.2943,37.2357,37.2845,131875.0
2024-08-08 13:30:00,38.2,38.26,38.19,38.2,221304.0,37.2845,37.3431,37.2748,37.2845,221304.0
2024-08-08 13:35:00,38.2,38.2,38.15,38.2,200464.0,37.2845,37.2845,37.2357,37.2845,200464.0
2024-08-08 13:40:00,38.19,38.22,38.17,38.18,251087.0,37.2748,37.304,37.2552,37.265,251087.0
2024-08-08 13:45:00,38.18,38.19,38.11,38.14,133968.0,37.265,37.2748,37.1967,37.226,133968.0
2024-08-08 13:50:00,38.14,38.2,38.13,38.19,158980.0,37.226,37.2845,37.2162,37.2748,158980.0
2024-08-08 13:55:00,38.2,38.21,38.15,38.2,170253.0,37.2845,37.2943,37.2357,37.2845,170253.0
2024-08-08 14:00:00,38.2,38.26,38.15,38.26,221502.0,37.2845,37.3431,37.2357,37.3431,221502.0
2024-08-08 14:05:00,38.25,38.29,38.24,38.26,366270.0,37.3333,37.3724,37.3236,37.3431,366270.0
2024-08-08 14:10:00,38.25,38.3,38.22,38.27,257396.0,37.3333,37.3821,37.304,37.3528,257396.0
2024-08-08 14:15:00,38.26,38.3,38.25,38.29,117036.0,37.3431,37.3821,37.3333,37.3724,117036.0
2024-08-08 14:20:00,38.29,38.33,38.28,38.3,456853.0,37.3724,37.4114,37.3626,37.3821,456853.0
2024-08-08 14:25:00,38.31,38.33,38.26,38.29,394001.0,37.3919,37.4114,37.3431,37.3724,394001.0
2024-08-08 14:30:00,38.29,38.35,38.27,38.33,284713.0,37.3724,37.4309,37.3528,37.4114,284713.0
2024-08-08 14:35:00,38.33,38.33,38.27,38.27,279561.0,37.4114,37.4114,37.3528,37.3528,279561.0
2024-08-08 14:40:00,38.27,38.33,38.2,38.31,366996.0,37.3528,37.4114,37.2845,37.3919,366996.0
2024-08-08 14:45:00,38.3,38.33,38.29,38.32,288226.0,37.3821,37.4114,37.3724,37.4016,288226.0
2024-08-08 14:50:00,38.31,38.39,38.3,38.37,446517.0,37.3919,37.47,37.3821,37.4505,446517.0
2024-08-08 14:55:00,38.37,38.42,38.36,38.37,183511.0,37.4505,37.4993,37.4407,37.4505,183511.0
2024-08-08 15:00:00,38.37,38.39,38.3,38.32,242035.0,37.4505,37.47,37.3821,37.4016,242035.0
2024-08-08 15:05:00,38.31,38.36,38.29,38.34,311981.0,37.3919,37.4407,37.3724,37.4212,311981.0
2024-08-08 15:10:00,38.34,38.35,38.3,38.3,177443.0,37.4212,37.4309,37.3821,37.3821,177443.0
2024-08-08 15:15:00,38.3,38.32,38.27,38.29,264461.0,37.3821,37.4016,37.3528,37.3724,264461.0
2024-08-08 15:20:00,38.29,38.34,38.24,38.28,369419.0,37.3724,37.4212,37.3236,37.3626,369419.0
2024-08-08 15:25:00,38.27,38.3,38.26,38.29,293700.0,37.3528,37.3821,37.3431,37.3724,293700.0
2024-08-08 15:30:00,38.29,38.29,38.19,38.23,323208.0,37.3724,37.3724,37.2748,37.3138,323208.0
2024-08-08 15:35:00,38.23,38.27,38.19,38.24,575111.0,37.3138,37.3528,37.2748,37.3236,575111.0
2024-08-08 15:40:00,38.24,38.34,38.24,38.34,617677.0,37.3236,37.4212,37.3236,37.4212,617677.0
2024-08-08 15:45:00,38.33,38.34,38.26,38.27,611172.0,37.4114,37.4212,37.3431,37.3528,611172.0
2024-08-08 15:50:00,38.27,38.3,38.21,38.27,658902.0,37.3528,37.3821,37.2943,37.3528,658902.0
2024-08-08 15:55:00,38.27,38.28,38.18,38.2,2126073.0,37.3528,37.3626,37.265,37.2845,2126073.0
2024-08-09 09:30:00,38.16,38.17,37.92,37.96,500959.0,37.2455,37.2552,37.0112,37.0503,500959.0
2024-08-09 09:35:00,37.97,38.17,37.94,38.12,225297.0,37.06,37.2552,37.0308,37.2064,225297.0
2024-08-09 09:40:00,38.12,38.12,38.0,38.05,421540.0,37.2064,37.2064,37.0893,37.1381,421540.0
2024-08-09 09:45:00,38.04,38.11,37.92,37.92,144251.0,37.1284,37.1967,37.0112,37.0112,144251.0
2024-08-09 09:50:00,37.91,38.16,37.9,38.16,168598.0,37.0015,37.2455,36.9917,37.2455,168598.0
2024-08-09 09:55:00,38.16,38.23,38.13,38.2,192489.0,37.2455,37.3138,37.2162,37.2845,192489.0
2024-08-09 10:00:00,38.2,38.34,38.19,38.33,202685.0,37.2845,37.4212,37.2748,37.4114,202685.0
2024-08-09 10:05:00,38.34,38.35,38.22,38.22,248245.0,37.4212,37.4309,37.304,37.304,248245.0
2024-08-09 10:10:00,38.22,38.3,38.21,38.26,197162.0,37.304,37.3821,37.2943,37.3431,197162.0
2024-08-09 10:15:00,38.25,38.3,38.22,38.27,202117.0,37.3333,37.3821,37.304,37.3528,202117.0
2024-08-09 10:20:00,38.26,38.31,38.23,38.3,277673.0,37.3431,37.3919,37.3138,37.3821,277673.0
2024-08-09 10:25:00,38.3,38.42,38.3,38.35,666921.0,37.3821,37.4993,37.3821,37.4309,666921.0
2024-08-09 10:30:00,38.35,38.36,38.27,38.3,464385.0,37.4309,37.4407,37.3528,37.3821,464385.0
2024-08-09 10:35:00,38.3,38.38,38.27,38.38,502886.0,37.3821,37.4602,37.3528,37.4602,502886.0
2024-08-09 10:40:00,38.38,38.41,38.36,38.38,360953.0,37.4602,37.4895,37.4407,37.4602,360953.0
2024-08-09 10:45:00,38.38,38.42,38.36,38.39,290678.0,37.4602,37.4993,37.4407,37.47,290678.0
2024-08-09 10:50:00,38.4,38.43,38.37,38.39,404465.0,37.4797,37.509,37.4505,37.47,404465.0
2024-08-09 10:55:00,38.39,38.43,38.38,38.43,570393.0,37.47,37.509,37.4602,37.509,570393.0
2024-08-09 11:00:00,38.43,38.43,38.35,38.41,269464.0,37.509,37.509,37.4309,37.4895,269464.0
2024-08-09 11:05:00,38.4,38.45,38.36,38.4,286166.0,37.4797,37.5285,37.4407,37.4797,286166.0
2024-08-09 11:10:00,38.41,38.42,38.37,38.4,235643.0,37.4895,37.4993,37.4505,37.4797,235643.0
2024-08-09 11:15:00,38.4,38.41,38.35,38.36,205628.0,37.4797,37.4895,37.4309,37.4407,205628.0
2024-08-09 11:20:00,38.36,38.37,38.32,38.33,253356.0,37.4407,37.4505,37.4016,37.4114,253356.0
2024-08-09 11:25:00,38.33,38.36,38.23,38.24,242722.0,37.4114,37.4407,37.3138,37.3236,242722.0
2024-08-09 11:30:00,38.23,38.28,38.22,38.27,227028.0,37.3138,37.3626,37.304,37.3528,227028.0
2024-08-09 11:35:00,38.27,38.28,38.18,38.2,154857.0,37.3528,37.3626,37.265,37.2845,154857.0
2024-08-09 11:40:00,38.2,38.21,38.15,38.18,167520.0,37.2845,37.2943,37.2357,37.265,167520.0
2024-08-09 11:45:00,38.18,38.24,38.15,38.17,166947.0,37.265,37.3236,37.2357,37.2552,166947.0
2024-08-09 11:50:00,38.17,38.19,38.13,38.15,142906.0,37.2552,37.2748,37.2162,37.2357,142906.0
2024-08-09 11:55:00,38.15,38.15,38.05,38.06,205616.0,37.2357,37.2357,37.1381,37.1479,205616.0
2024-08-09 12:00:00,38.05,38.07,38.02,38.05,220316.0,37.1381,37.1576,37.1088,37.1381,220316.0
2024-08-09 12:05:00,38.05,38.09,38.04,38.05,135803.0,37.1381,37.1772,37.1284,37.1381,135803.0
2024-08-09 12:10:00,38.04,38.07,38.02,38.05,160226.0,37.1284,37.1576,37.1088,37.1381,160226.0
2024-08-09 12:15:00,38.05,38.1,38.02,38.05,191463.0,37.1381,37.1869,37.1088,37.1381,191463.0
2024-08-09 12:20:00,38.05,38.07,38.0,38.04,120084.0,37.1381,37.1576,37.0893,37.1284,120084.0
2024-08-09 12:25:00,38.04,38.07,38.03,38.05,138326.0,37.1284,37.1576,37.1186,37.1381,138326.0
2024-08-09 12:30:00,38.04,38.1,38.03,38.08,144441.0,37.1284,37.1869,37.1186,37.1674,144441.0
2024-08-09 12:35:00,38.08,38.12,38.05,38.12,156545.0,37.1674,37.2064,37.1381,37.2064,156545.0
2024-08-09 12:40:00,38.11,38.13,38.1,38.13,110769.0,37.1967,37.2162,37.1869,37.2162,110769.0
2024-08-09 12:45:00,38.12,38.12,38.05,38.09,124308.0,37.2064,37.2064,37.1381,37.1772,124308.0
2024-08-09 12:50:00,38.09,38.12,38.06,38.07,123916.0,37.1772,37.2064,37.1479,37.1576,123916.0
2024-08-09 12:55:00,38.07,38.11,38.06,38.11,112393.0,37.1576,37.1967,37.1479,37.1967,112393.0
2024-08-09 13:00:00,38.11,38.15,38.1,38.15,166805.0,37.1967,37.2357,37.1869,37.2357,166805.0
2024-08-09 13:05:00,38.15,38.18,38.14,38.18,133392.0,37.2357,37.265,37.226,37.265,133392.0
2024-08-09 13:10:00,38.18,38.24,38.18,38.23,115840.0,37.265,37.3236,37.265,37.3138,115840.0
2024-08-09 13:15:00,38.24,38.29,38.21,38.22,179083.0,37.3236,37.3724,37.2943,37.304,179083.0
2024-08-09 13:20:00,38.22,38.25,38.21,38.23,112521.0,37.304,37.3333,37.2943,37.3138,112521.0
2024-08-09 13:25:00,38.24,38.3,38.23,38.3,86448.0,37.3236,37.3821,37.3138,37.3821,86448.0
2024-08-09 13:30:00,38.29,38.32,38.25,38.29,136766.0,37.3724,37.4016,37.3333,37.3724,136766.0
2024-08-09 13:35:00,38.29,38.3,38.25,38.26,73030.0,37.3724,37.3821,37.3333,37.3431,73030.0
2024-08-09 13:40:00,38.26,38.26,38.17,38.18,118102.0,37.3431,37.3431,37.2552,37.265,118102.0
2024-08-09 13:45:00,38.18,38.18,38.14,38.15,206924.0,37.265,37.265,37.226,37.2357,206924.0
2024-08-09 13:50:00,38.14,38.16,38.08,38.09,133086.0,37.226,37.2455,37.1674,37.1772,133086.0
2024-08-09 13:55:00,38.09,38.1,38.07,38.08,204112.0,37.1772,37.1869,37.1576,37.1674,204112.0
2024-08-09 14:00:00,38.08,38.1,38.04,38.07,206538.0,37.1674,37.1869,37.1284,37.1576,206538.0
2024-08-09 14:05:00,38.06,38.15,38.05,38.15,127307.0,37.1479,37.2357,37.1381,37.2357,127307.0
2024-08-09 14:10:00,38.15,38.16,38.08,38.11,130070.0,37.2357,37.2455,37.1674,37.1967,130070.0
2024-08-09 14:15:00,38.11,38.12,38.07,38.12,145901.0,37.1967,37.2064,37.1576,37.2064,145901.0
2024-08-09 14:20:00,38.12,38.13,38.1,38.11,71645.0,37.2064,37.2162,37.1869,37.1967,71645.0
2024-08-09 14:25:00,38.11,38.14,38.08,38.13,113878.0,37.1967,37.226,37.1674,37.2162,113878.0
2024-08-09 14:30:00,38.13,38.13,38.08,38.09,117767.0,37.2162,37.2162,37.1674,37.1772,117767.0
2024-08-09 14:35:00,38.09,38.14,38.06,38.13,98188.0,37.1772,37.226,37.1479,37.2162,98188.0
2024-08-09 14:40:00,38.13,38.17,38.12,38.15,101555.0,37.2162,37.2552,37.2064,37.2357,101555.0
2024-08-09 14:45:00,38.16,38.2,38.15,38.18,124213.0,37.2455,37.2845,37.2357,37.265,124213.0
2024-08-09 14:50:00,38.18,38.18,38.13,38.15,131599.0,37.265,37.265,37.2162,37.2357,131599.0
2024-08-09 14:55:00,38.15,38.22,38.13,38.21,183384.0,37.2357,37.304,37.2162,37.2943,183384.0
2024-08-09 15:00:00,38.2,38.22,38.16,38.19,130252.0,37.2845,37.304,37.2455,37.2748,130252.0
2024-08-09 15:05:00,38.19,38.23,38.16,38.21,164167.0,37.2748,37.3138,37.2455,37.2943,164167.0
2024-08-09 15:10:00,38.21,38.23,38.19,38.2,162049.0,37.2943,37.3138,37.2748,37.2845,162049.0
2024-08-09 15:15:00,38.21,38.24,38.2,38.23,179033.0,37.2943,37.3236,37.2845,37.3138,179033.0
2024-08-09 15:20:00,38.23,38.25,38.2,38.23,513850.0,37.3138,37.3333,37.2845,37.3138,513850.0
2024-08-09 15:25:00,38.23,38.3,38.23,38.23,313666.0,37.3138,37.3821,37.3138,37.3138,313666.0
2024-08-09 15:30:00,38.23,38.29,38.23,38.28,370742.0,37.3138,37.3724,37.3138,37.3626,370742.0
2024-08-09 15:35:00,38.29,38.31,38.23,38.25,321534.0,37.3724,37.3919,37.3138,37.3333,321534.0
2024-08-09 15:40:00,38.24,38.26,38.21,38.22,343480.0,37.3236,37.3431,37.2943,37.304,343480.0
2024-08-09 15:45:00,38.22,38.24,38.16,38.2,341311.0,37.304,37.3236,37.2455,37.2845,341311.0
2024-08-09 15:50:00,38.2,38.24,38.12,38.14,689182.0,37.2845,37.3236,37.2064,37.226,689182.0
2024-08-09 15:55:00,38.14,38.28,38.13,38.26,1503316.0,37.226,37.3626,37.2162,37.3431,1503316.0
2024-08-12 09:30:00,38.5,38.73,38.48,38.69,822947.0,37.5773,37.8018,37.5578,37.7628,822947.0
2024-08-12 09:35:00,38.69,38.72,38.56,38.63,499281.0,37.7628,37.7921,37.6359,37.7042,499281.0
2024-08-12 09:40:00,38.61,38.62,38.38,38.41,360968.0,37.6847,37.6945,37.4602,37.4895,360968.0
2024-08-12 09:45:00,38.4,38.41,38.26,38.26,743012.0,37.4797,37.4895,37.3431,37.3431,743012.0
2024-08-12 09:50:00,38.26,38.33,38.19,38.2,282867.0,37.3431,37.4114,37.2748,37.2845,282867.0
2024-08-12 09:55:00,38.2,38.27,38.14,38.23,257863.0,37.2845,37.3528,37.226,37.3138,257863.0
2024-08-12 10:00:00,38.23,38.26,38.18,38.2,280298.0,37.3138,37.3431,37.265,37.2845,280298.0
2024-08-12 10:05:00,38.2,38.24,38.17,38.21,227364.0,37.2845,37.3236,37.2552,37.2943,227364.0
2024-08-12 10:10:00,38.2,38.23,38.16,38.22,408047.0,37.2845,37.3138,37.2455,37.304,408047.0
2024-08-12 10:15:00,38.22,38.23,38.14,38.22,214987.0,37.304,37.3138,37.226,37.304,214987.0
2024-08-12 10:20:00,38.22,38.23,38.17,38.22,134420.0,37.304,37.3138,37.2552,37.304,134420.0
2024-08-12 10:25:00,38.22,38.26,38.2,38.22,167551.0,37.304,37.3431,37.2845,37.304,167551.0
2024-08-12 10:30:00,38.23,38.29,38.21,38.29,194981.0,37.3138,37.3724,37.2943,37.3724,194981.0
2024-08-12 10:35:00,38.29,38.29,38.24,38.26,166511.0,37.3724,37.3724,37.3236,37.3431,166511.0
2024-08-12 10:40:00,38.26,38.28,38.19,38.23,204956.0,37.3431,37.3626,37.2748,37.3138,204956.0
2024-08-12 10:45:00,38.22,38.24,38.2,38.23,215115.0,37.304,37.3236,37.2845,37.3138,215115.0
2024-08-12 10:50:00,38.23,38.26,38.22,38.25,175324.0,37.3138,37.3431,37.304,37.3333,175324.0
2024-08-12 10:55:00,38.25,38.28,38.24,38.27,218713.0,37.3333,37.3626,37.3236,37.3528,218713.0
2024-08-12 11:00:00,38.27,38.29,38.23,38.25,164521.0,37.3528,37.3724,37.3138,37.3333,164521.0
2024-08-12 11:05:00,38.26,38.31,38.24,38.3,142989.0,37.3431,37.3919,37.3236,37.3821,142989.0
2024-08-12 11:10:00,38.3,38.32,38.27,38.27,193067.0,37.3821,37.4016,37.3528,37.3528,193067.0
2024-08-12 11:15:00,38.27,38.4,38.26,38.38,491101.0,37.3528,37.4797,37.3431,37.4602,491101.0
2024-08-12 11:20:00,38.4,38.41,38.26,38.29,944998.0,37.4797,37.4895,37.3431,37.3724,944998.0
2024-08-12 11:25:00,38.29,38.38,38.25,38.35,470335.0,37.3724,37.4602,37.3333,37.4309,470335.0
2024-08-12 11:30:00,38.35,38.36,38.24,38.3,271513.0,37.4309,37.4407,37.3236,37.3821,271513.0
2024-08-12 11:35:00,38.31,38.33,38.24,38.25,270926.0,37.3919,37.4114,37.3236,37.3333,270926.0
2024-08-12 11:40:00,38.25,38.31,38.23,38.31,172050.0,37.3333,37.3919,37.3138,37.3919,172050.0
2024-08-12 11:45:00,38.31,38.31,38.25,38.27,187088.0,37.3919,37.3919,37.3333,37.3528,187088.0
2024-08-12 11:50:00,38.27,38.35,38.26,38.34,409419.0,37.3528,37.4309,37.3431,37.4212,409419.0
2024-08-12 11:55:00,38.34,38.38,38.31,38.36,185577.0,37.4212,37.4602,37.3919,37.4407,185577.0
2024-08-12 12:00:00,38.36,38.42,38.28,38.29,274130.0,37.4407,37.4993,37.3626,37.3724,274130.0
2024-08-12 12:05:00,38.29,38.3,38.23,38.26,147149.0,37.3724,37.3821,37.3138,37.3431,147149.0
2024-08-12 12:10:00,38.27,38.29,38.22,38.26,136797.0,37.3528,37.3724,37.304,37.3431,136797.0
2024-08-12 12:15:00,38.27,38.27,38.22,38.23,204394.0,37.3528,37.3528,37.304,37.3138,204394.0
2024-08-12 12:20:00,38.23,38.29,38.23,38.27,270680.0,37.3138,37.3724,37.3138,37.3528,270680.0
2024-08-12 12:25:00,38.27,38.28,38.25,38.27,270855.0,37.3528,37.3626,37.3333,37.3528,270855.0
2024-08-12 12:30:00,38.27,38.28,38.21,38.22,199569.0,37.3528,37.3626,37.2943,37.304,199569.0
2024-08-12 12:35:00,38.21,38.26,38.19,38.25,291361.0,37.2943,37.3431,37.2748,37.3333,291361.0
2024-08-12 12:40:00,38.25,38.26,38.19,38.26,294111.0,37.3333,37.3431,37.2748,37.3431,294111.0
2024-08-12 12:45:00,38.25,38.28,38.23,38.23,229443.0,37.3333,37.3626,37.3138,37.3138,229443.0
2024-08-12 12:50:00,38.23,38.26,38.21,38.25,144861.0,37.3138,37.3431,37.2943,37.3333,144861.0
2024-08-12 12:55:00,38.24,38.25,38.18,38.2,253349.0,37.3236,37.3333,37.265,37.2845,253349.0
2024-08-12 13:00:00,38.2,38.21,38.12,38.17,285924.0,37.2845,37.2943,37.2064,37.2552,285924.0
2024-08-12 13:05:00,38.16,38.21,38.14,38.2,316165.0,37.2455,37.2943,37.226,37.2845,316165.0
2024-08-12 13:10:00,38.2,38.26,38.19,38.26,176290.0,37.2845,37.3431,37.2748,37.3431,176290.0
2024-08-12 13:15:00,38.26,38.29,38.24,38.26,226199.0,37.3431,37.3724,37.3236,37.3431,226199.0
2024-08-12 13:20:00,38.27,38.3,38.24,38.27,225868.0,37.3528,37.3821,37.3236,37.3528,225868.0
2024-08-12 13:25:00,38.26,38.27,38.19,38.25,119895.0,37.3431,37.3528,37.2748,37.3333,119895.0
2024-08-12 13:30:00,38.25,38.26,38.22,38.24,108937.0,37.3333,37.3431,37.304,37.3236,108937.0
2024-08-12 13:35:00,38.25,38.25,38.18,38.23,168392.0,37.3333,37.3333,37.265,37.3138,168392.0
2024-08-12 13:40:00,38.22,38.23,38.11,38.12,341745.0,37.304,37.3138,37.1967,37.2064,341745.0
2024-08-12 13:45:00,38.11,38.14,38.06,38.11,331037.0,37.1967,37.226,37.1479,37.1967,331037.0
2024-08-12 13:50:00,38.1,38.12,38.03,38.05,167934.0,37.1869,37.2064,37.1186,37.1381,167934.0
2024-08-12 13:55:00,38.05,38.1,38.05,38.09,126640.0,37.1381,37.1869,37.1381,37.1772,126640.0
2024-08-12 14:00:00,38.1,38.12,38.06,38.11,94547.0,37.1869,37.2064,37.1479,37.1967,94547.0
2024-08-12 14:05:00,38.11,38.11,38.06,38.11,92470.0,37.1967,37.1967,37.1479,37.1967,92470.0
2024-08-12 14:10:00,38.12,38.18,38.11,38.16,94720.0,37.2064,37.265,37.1967,37.2455,94720.0
2024-08-12 14:15:00,38.16,38.17,38.13,38.13,79067.0,37.2455,37.2552,37.2162,37.2162,79067.0
2024-08-12 14:20:00,38.14,38.16,38.1,38.12,139720.0,37.226,37.2455,37.1869,37.2064,139720.0
2024-08-12 14:25:00,38.12,38.16,38.11,38.12,92970.0,37.2064,37.2455,37.1967,37.2064,92970.0
2024-08-12 14:30:00,38.12,38.15,38.1,38.14,109393.0,37.2064,37.2357,37.1869,37.226,109393.0
2024-08-12 14:35:00,38.14,38.14,38.1,38.13,124805.0,37.226,37.226,37.1869,37.2162,124805.0
2024-08-12 14:40:00,38.12,38.14,38.08,38.12,123783.0,37.2064,37.226,37.1674,37.2064,123783.0
2024-08-12 14:45:00,38.12,38.14,38.1,38.12,121933.0,37.2064,37.226,37.1869,37.2064,121933.0
2024-08-12 14:50:00,38.12,38.14,38.1,38.11,114075.0,37.2064,37.226,37.1869,37.1967,114075.0
2024-08-12 14:55:00,38.12,38.13,38.09,38.09,141278.0,37.2064,37.2162,37.1772,37.1772,141278.0
2024-08-12 15:00:00,38.09,38.12,38.06,38.09,175219.0,37.1772,37.2064,37.1479,37.1772,175219.0
2024-08-12 15:05:00,38.09,38.09,38.05,38.07,123523.0,37.1772,37.1772,37.1381,37.1576,123523.0
2024-08-12 15:10:00,38.07,38.11,38.06,38.09,141136.0,37.1576,37.1967,37.1479,37.1772,141136.0
2024-08-12 15:15:00,38.09,38.11,38.07,38.11,150801.0,37.1772,37.1967,37.1576,37.1967,150801.0
2024-08-12 15:20:00,38.1,38.12,38.08,38.09,163015.0,37.1869,37.2064,37.1674,37.1772,163015.0
2024-08-12 15:25:00,38.08,38.12,38.08,38.11,320795.0,37.1674,37.2064,37.1674,37.1967,320795.0
2024-08-12 15:30:00,38.11,38.16,38.1,38.14,221634.0,37.1967,37.2455,37.1869,37.226,221634.0
2024-08-12 15:35:00,38.14,38.16,38.12,38.14,237063.0,37.226,37.2455,37.2064,37.226,237063.0
2024-08-12 15:40:00,38.14,38.14,38.06,38.07,374981.0,37.226,37.226,37.1479,37.1576,374981.0
2024-08-12 15:45:00,38.07,38.07,38.02,38.05,363542.0,37.1576,37.1576,37.1088,37.1381,363542.0
2024-08-12 15:50:00,38.06,38.07,38.01,38.04,620162.0,37.1479,37.1576,37.0991,37.1284,620162.0
2024-08-12 15:55:00,38.04,38.18,38.01,38.17,1659341.0,37.1284,37.265,37.0991,37.2552,1659341.0
2024-08-13 09:30:00,38.37,38.41,38.22,38.3,612642.0,37.4505,37.4895,37.304,37.3821,612642.0
2024-08-13 09:35:00,38.28,38.3,38.13,38.14,384015.0,37.3626,37.3821,37.2162,37.226,384015.0
2024-08-13 09:40:00,38.14,38.3,38.14,38.27,370087.0,37.226,37.3821,37.226,37.3528,370087.0
2024-08-13 09:45:00,38.27,38.3,38.21,38.23,227234.0,37.3528,37.3821,37.2943,37.3138,227234.0
2024-08-13 09:50:00,38.23,38.3,38.2,38.21,163511.0,37.3138,37.3821,37.2845,37.2943,163511.0
2024-08-13 09:55:00,38.22,38.24,38.14,38.22,229883.0,37.304,37.3236,37.226,37.304,229883.0
2024-08-13 10:00:00,38.22,38.22,38.14,38.15,302006.0,37.304,37.304,37.226,37.2357,302006.0
2024-08-13 10:05:00,38.14,38.26,38.12,38.22,497205.0,37.226,37.3431,37.2064,37.304,497205.0
2024-08-13 10:10:00,38.23,38.26,38.17,38.22,194428.0,37.3138,37.3431,37.2552,37.304,194428.0
2024-08-13 10:15:00,38.22,38.25,38.16,38.18,165633.0,37.304,37.3333,37.2455,37.265,165633.0
2024-08-13 10:20:00,38.18,38.22,38.17,38.19,126527.0,37.265,37.304,37.2552,37.2748,126527.0
2024-08-13 10:25:00,38.2,38.27,38.19,38.24,171550.0,37.2845,37.3528,37.2748,37.3236,171550.0
2024-08-13 10:30:00,38.25,38.25,38.19,38.22,220401.0,37.3333,37.3333,37.2748,37.304,220401.0
2024-08-13 10:35:00,38.22,38.26,38.18,38.23,122629.0,37.304,37.3431,37.265,37.3138,122629.0
2024-08-13 10:40:00,38.23,38.28,38.22,38.27,174736.0,37.3138,37.3626,37.304,37.3528,174736.0
2024-08-13 10:45:00,38.27,38.29,38.22,38.23,251082.0,37.3528,37.3724,37.304,37.3138,251082.0
2024-08-13 10:50:00,38.23,38.24,38.16,38.22,164501.0,37.3138,37.3236,37.2455,37.304,164501.0
2024-08-13 10:55:00,38.21,38.27,38.21,38.23,156962.0,37.2943,37.3528,37.2943,37.3138,156962.0
2024-08-13 11:00:00,38.23,38.25,38.19,38.22,170272.0,37.3138,37.3333,37.2748,37.304,170272.0
2024-08-13 11:05:00,38.23,38.27,38.21,38.25,172818.0,37.3138,37.3528,37.2943,37.3333,172818.0
2024-08-13 11:10:00,38.25,38.29,38.22,38.25,160280.0,37.3333,37.3724,37.304,37.3333,160280.0
2024-08-13 11:15:00,38.25,38.28,38.24,38.24,181879.0,37.3333,37.3626,37.3236,37.3236,181879.0
2024-08-13 11:20:00,38.25,38.26,38.21,38.23,142178.0,37.3333,37.3431,37.2943,37.3138,142178.0
2024-08-13 11:25:00,38.23,38.26,38.22,38.23,130433.0,37.3138,37.3431,37.304,37.3138,130433.0
2024-08-13 11:30:00,38.23,38.24,38.2,38.22,105987.0,37.3138,37.3236,37.2845,37.304,105987.0
2024-08-13 11:35:00,38.22,38.22,38.17,38.18,118613.0,37.304,37.304,37.2552,37.265,118613.0
2024-08-13 11:40:00,38.18,38.21,38.17,38.19,86118.0,37.265,37.2943,37.2552,37.2748,86118.0
2024-08-13 11:45:00,38.19,38.23,38.18,38.23,85456.0,37.2748,37.3138,37.265,37.3138,85456.0
2024-08-13 11:50:00,38.23,38.25,38.22,38.25,63981.0,37.3138,37.3333,37.304,37.3333,63981.0
2024-08-13 11:55:00,38.25,38.26,38.22,38.24,95870.0,37.3333,37.3431,37.304,37.3236,95870.0
2024-08-13 12:00:00,38.24,38.29,38.22,38.29,114383.0,37.3236,37.3724,37.304,37.3724,114383.0
2024-08-13 12:05:00,38.28,38.32,38.28,38.32,102425.0,37.3626,37.4016,37.3626,37.4016,102425.0
2024-08-13 12:10:00,38.32,38.33,38.28,38.3,160440.0,37.4016,37.4114,37.3626,37.3821,160440.0
2024-08-13 12:15:00,38.31,38.37,38.3,38.36,198781.0,37.3919,37.4505,37.3821,37.4407,198781.0
2024-08-13 12:20:00,38.36,38.37,38.31,38.33,128892.0,37.4407,37.4505,37.3919,37.4114,128892.0
2024-08-13 12:25:00,38.33,38.33,38.27,38.3,121622.0,37.4114,37.4114,37.3528,37.3821,121622.0
2024-08-13 12:30:00,38.29,38.29,38.24,38.25,186341.0,37.3724,37.3724,37.3236,37.3333,186341.0
2024-08-13 12:35:00,38.26,38.32,38.25,38.31,91596.0,37.3431,37.4016,37.3333,37.3919,91596.0
2024-08-13 12:40:00,38.31,38.35,38.3,38.34,125227.0,37.3919,37.4309,37.3821,37.4212,125227.0
2024-08-13 12:45:00,38.34,38.35,38.28,38.33,124297.0,37.4212,37.4309,37.3626,37.4114,124297.0
2024-08-13 12:50:00,38.33,38.4,38.32,38.36,262036.0,37.4114,37.4797,37.4016,37.4407,262036.0
2024-08-13 12:55:00,38.37,38.38,38.32,38.33,65673.0,37.4505,37.4602,37.4016,37.4114,65673.0
2024-08-13 13:00:00,38.32,38.34,38.29,38.3,111816.0,37.4016,37.4212,37.3724,37.3821,111816.0
2024-08-13 13:05:00,38.3,38.34,38.3,38.3,88252.0,37.3821,37.4212,37.3821,37.3821,88252.0
2024-08-13 13:10:00,38.3,38.33,38.29,38.33,81129.0,37.3821,37.4114,37.3724,37.4114,81129.0
2024-08-13 13:15:00,38.33,38.35,38.32,38.35,153688.0,37.4114,37.4309,37.4016,37.4309,153688.0
2024-08-13 13:20:00,38.34,38.35,38.32,38.33,142698.0,37.4212,37.4309,37.4016,37.4114,142698.0
2024-08-13 13:25:00,38.33,38.34,38.32,38.33,88662.0,37.4114,37.4212,37.4016,37.4114,88662.0
2024-08-13 13:30:00,38.33,38.33,38.29,38.3,143882.0,37.4114,37.4114,37.3724,37.3821,143882.0
2024-08-13 13:35:00,38.3,38.32,38.29,38.32,104376.0,37.3821,37.4016,37.3724,37.4016,104376.0
2024-08-13 13:40:00,38.31,38.33,38.3,38.31,101403.0,37.3919,37.4114,37.3821,37.3919,101403.0
2024-08-13 13:45:00,38.3,38.33,38.25,38.32,174559.0,37.3821,37.4114,37.3333,37.4016,174559.0
2024-08-13 13:50:00,38.32,38.34,38.31,38.34,114932.0,37.4016,37.4212,37.3919,37.4212,114932.0
2024-08-13 13:55:00,38.34,38.37,38.33,38.36,139346.0,37.4212,37.4505,37.4114,37.4407,139346.0
2024-08-13 14:00:00,38.35,38.41,38.34,38.38,143443.0,37.4309,37.4895,37.4212,37.4602,143443.0
2024-08-13 14:05:00,38.37,38.39,38.36,38.38,102276.0,37.4505,37.47,37.4407,37.4602,102276.0
2024-08-13 14:10:00,38.38,38.43,38.36,38.43,101146.0,37.4602,37.509,37.4407,37.509,101146.0
2024-08-13 14:15:00,38.42,38.43,38.37,38.38,89106.0,37.4993,37.509,37.4505,37.4602,89106.0
2024-08-13 14:20:00,38.37,38.4,38.35,38.35,113034.0,37.4505,37.4797,37.4309,37.4309,113034.0
2024-08-13 14:25:00,38.36,38.38,38.35,38.37,86138.0,37.4407,37.4602,37.4309,37.4505,86138.0
2024-08-13 14:30:00,38.36,38.39,38.35,38.38,79669.0,37.4407,37.47,37.4309,37.4602,79669.0
2024-08-13 14:35:00,38.39,38.44,38.38,38.43,157066.0,37.47,37.5188,37.4602,37.509,157066.0
2024-08-13 14:40:00,38.42,38.43,38.34,38.34,176222.0,37.4993,37.509,37.4212,37.4212,176222.0
2024-08-13 14:45:00,38.34,38.38,38.33,38.38,145269.0,37.4212,37.4602,37.4114,37.4602,145269.0
2024-08-13 14:50:00,38.37,38.38,38.33,38.35,181701.0,37.4505,37.4602,37.4114,37.4309,181701.0
2024-08-13 14:55:00,38.35,38.36,38.33,38.34,140918.0,37.4309,37.4407,37.4114,37.4212,140918.0
2024-08-13 15:00:00,38.34,38.42,38.33,38.4,164191.0,37.4212,37.4993,37.4114,37.4797,164191.0
2024-08-13 15:05:00,38.39,38.4,38.37,38.38,98863.0,37.47,37.4797,37.4505,37.4602,98863.0
2024-08-13 15:10:00,38.38,38.38,38.33,38.35,165456.0,37.4602,37.4602,37.4114,37.4309,165456.0
2024-08-13 15:15:00,38.35,38.38,38.34,38.38,274904.0,37.4309,37.4602,37.4212,37.4602,274904.0
2024-08-13 15:20:00,38.38,38.38,38.34,38.38,293006.0,37.4602,37.4602,37.4212,37.4602,293006.0
2024-08-13 15:25:00,38.38,38.39,38.36,38.37,199286.0,37.4602,37.47,37.4407,37.4505,199286.0
2024-08-13 15:30:00,38.36,38.37,38.3,38.36,268716.0,37.4407,37.4505,37.3821,37.4407,268716.0
2024-08-13 15:35:00,38.36,38.43,38.35,38.41,334798.0,37.4407,37.509,37.4309,37.4895,334798.0
2024-08-13 15:40:00,38.41,38.44,38.39,38.4,247568.0,37.4895,37.5188,37.47,37.4797,247568.0
2024-08-13 15:45:00,38.41,38.42,38.37,38.41,401183.0,37.4895,37.4993,37.4505,37.4895,401183.0
2024-08-13 15:50:00,38.41,38.42,38.33,38.34,497155.0,37.4895,37.4993,37.4114,37.4212,497155.0
2024-08-13 15:55:00,38.34,38.48,38.33,38.47,1137159.0,37.4212,37.5578,37.4114,37.5481,1137159.0
2024-08-14 09:30:00,38.52,38.73,38.52,38.63,547550.0,37.5969,37.8018,37.5969,37.7042,547550.0
2024-08-14 09:35:00,38.62,38.69,38.56,38.62,143744.0,37.6945,37.7628,37.6359,37.6945,143744.0
2024-08-14 09:40:00,38.63,38.63,38.54,38.56,178694.0,37.7042,37.7042,37.6164,37.6359,178694.0
2024-08-14 09:45:00,38.55,38.59,38.47,38.49,182832.0,37.6261,37.6652,37.5481,37.5676,182832.0
2024-08-14 09:50:00,38.49,38.6,38.48,38.55,224323.0,37.5676,37.6749,37.5578,37.6261,224323.0
2024-08-14 09:55:00,38.56,38.61,38.52,38.53,237072.0,37.6359,37.6847,37.5969,37.6066,237072.0
2024-08-14 10:00:00,38.54,38.68,38.53,38.65,211129.0,37.6164,37.753,37.6066,37.7237,211129.0
2024-08-14 10:05:00,38.66,38.66,38.58,38.61,202203.0,37.7335,37.7335,37.6554,37.6847,202203.0
2024-08-14 10:10:00,38.61,38.62,38.51,38.54,193080.0,37.6847,37.6945,37.5871,37.6164,193080.0
2024-08-14 10:15:00,38.54,38.61,38.53,38.56,126678.0,37.6164,37.6847,37.6066,37.6359,126678.0
2024-08-14 10:20:00,38.55,38.57,38.52,38.56,105971.0,37.6261,37.6457,37.5969,37.6359,105971.0
2024-08-14 10:25:00,38.57,38.58,38.53,38.56,139213.0,37.6457,37.6554,37.6066,37.6359,139213.0
2024-08-14 10:30:00,38.56,38.57,38.47,38.47,142553.0,37.6359,37.6457,37.5481,37.5481,142553.0
2024-08-14 10:35:00,38.47,38.54,38.46,38.51,126509.0,37.5481,37.6164,37.5383,37.5871,126509.0
2024-08-14 10:40:00,38.5,38.54,38.47,38.48,82444.0,37.5773,37.6164,37.5481,37.5578,82444.0
2024-08-14 10:45:00,38.48,38.52,38.47,38.5,100770.0,37.5578,37.5969,37.5481,37.5773,100770.0
2024-08-14 10:50:00,38.5,38.5,38.44,38.48,146196.0,37.5773,37.5773,37.5188,37.5578,146196.0
2024-08-14 10:55:00,38.48,38.53,38.47,38.5,172306.0,37.5578,37.6066,37.5481,37.5773,172306.0
2024-08-14 11:00:00,38.49,38.52,38.46,38.52,215780.0,37.5676,37.5969,37.5383,37.5969,215780.0
2024-08-14 11:05:00,38.52,38.53,38.46,38.48,161747.0,37.5969,37.6066,37.5383,37.5578,161747.0
2024-08-14 11:10:00,38.47,38.5,38.43,38.47,104280.0,37.5481,37.5773,37.509,37.5481,104280.0
2024-08-14 11:15:00,38.47,38.5,38.44,38.48,108256.0,37.5481,37.5773,37.5188,37.5578,108256.0
2024-08-14 11:20:00,38.49,38.53,38.47,38.5,115415.0,37.5676,37.6066,37.5481,37.5773,115415.0
2024-08-14 11:25:00,38.51,38.58,38.5,38.58,182694.0,37.5871,37.6554,37.5773,37.6554,182694.0
2024-08-14 11:30:00,38.58,38.66,38.55,38.66,374077.0,37.6554,37.7335,37.6261,37.7335,374077.0
2024-08-14 11:35:00,38.66,38.68,38.62,38.67,256809.0,37.7335,37.753,37.6945,37.7433,256809.0
2024-08-14 11:40:00,38.68,38.68,38.61,38.66,167424.0,37.753,37.753,37.6847,37.7335,167424.0
2024-08-14 11:45:00,38.66,38.67,38.63,38.64,289075.0,37.7335,37.7433,37.7042,37.714,289075.0
2024-08-14 11:50:00,38.65,38.69,38.64,38.66,129129.0,37.7237,37.7628,37.714,37.7335,129129.0
2024-08-14 11:55:00,38.66,38.69,38.64,38.68,145178.0,37.7335,37.7628,37.714,37.753,145178.0
2024-08-14 12:00:00,38.68,38.75,38.65,38.74,307908.0,37.753,37.8213,37.7237,37.8116,307908.0
2024-08-14 12:05:00,38.75,38.77,38.71,38.71,190058.0,37.8213,37.8409,37.7823,37.7823,190058.0
2024-08-14 12:10:00,38.72,38.73,38.71,38.72,118916.0,37.7921,37.8018,37.7823,37.7921,118916.0
2024-08-14 12:15:00,38.71,38.74,38.7,38.73,235879.0,37.7823,37.8116,37.7725,37.8018,235879.0
2024-08-14 12:20:00,38.72,38.76,38.65,38.68,304479.0,37.7921,37.8311,37.7237,37.753,304479.0
2024-08-14 12:25:00,38.68,38.69,38.64,38.66,237032.0,37.753,37.7628,37.714,37.7335,237032.0
2024-08-14 12:30:00,38.66,38.74,38.64,38.73,313409.0,37.7335,37.8116,37.714,37.8018,313409.0
2024-08-14 12:35:00,38.73,38.77,38.71,38.74,159779.0,37.8018,37.8409,37.7823,37.8116,159779.0
2024-08-14 12:40:00,38.73,38.74,38.68,38.69,129670.0,37.8018,37.8116,37.753,37.7628,129670.0
2024-08-14 12:45:00,38.7,38.71,38.68,38.7,78152.0,37.7725,37.7823,37.753,37.7725,78152.0
2024-08-14 12:50:00,38.7,38.76,38.7,38.76,105404.0,37.7725,37.8311,37.7725,37.8311,105404.0
2024-08-14 12:55:00,38.75,38.77,38.72,38.73,114181.0,37.8213,37.8409,37.7921,37.8018,114181.0
2024-08-14 13:00:00,38.73,38.73,38.69,38.7,261939.0,37.8018,37.8018,37.7628,37.7725,261939.0
2024-08-14 13:05:00,38.7,38.75,38.69,38.71,124879.0,37.7725,37.8213,37.7628,37.7823,124879.0
2024-08-14 13:10:00,38.72,38.72,38.68,38.7,116782.0,37.7921,37.7921,37.753,37.7725,116782.0
2024-08-14 13:15:00,38.7,38.73,38.69,38.71,149745.0,37.7725,37.8018,37.7628,37.7823,149745.0
2024-08-14 13:20:00,38.7,38.71,38.68,38.7,121282.0,37.7725,37.7823,37.753,37.7725,121282.0
2024-08-14 13:25:00,38.69,38.73,38.68,38.73,226662.0,37.7628,37.8018,37.753,37.8018,226662.0
2024-08-14 13:30:00,38.72,38.74,38.7,38.73,195343.0,37.7921,37.8116,37.7725,37.8018,195343.0
2024-08-14 13:35:00,38.73,38.77,38.71,38.73,254281.0,37.8018,37.8409,37.7823,37.8018,254281.0
2024-08-14 13:40:00,38.73,38.79,38.73,38.79,102665.0,37.8018,37.8604,37.8018,37.8604,102665.0
2024-08-14 13:45:00,38.79,38.79,38.76,38.78,108107.0,37.8604,37.8604,37.8311,37.8506,108107.0
2024-08-14 13:50:00,38.78,38.8,38.76,38.8,89492.0,37.8506,37.8701,37.8311,37.8701,89492.0
2024-08-14 13:55:00,38.8,38.82,38.79,38.8,170188.0,37.8701,37.8897,37.8604,37.8701,170188.0
2024-08-14 14:00:00,38.8,38.8,38.74,38.75,129397.0,37.8701,37.8701,37.8116,37.8213,129397.0
2024-08-14 14:05:00,38.75,38.77,38.73,38.75,83141.0,37.8213,37.8409,37.8018,37.8213,83141.0
2024-08-14 14:10:00,38.75,38.77,38.74,38.75,154561.0,37.8213,37.8409,37.8116,37.8213,154561.0
2024-08-14 14:15:00,38.75,38.76,38.74,38.75,145643.0,37.8213,37.8311,37.8116,37.8213,145643.0
2024-08-14 14:20:00,38.75,38.78,38.74,38.74,83501.0,37.8213,37.8506,37.8116,37.8116,83501.0
2024-08-14 14:25:00,38.74,38.76,38.72,38.74,141828.0,37.8116,37.8311,37.7921,37.8116,141828.0
2024-08-14 14:30:00,38.73,38.76,38.73,38.75,131971.0,37.8018,37.8311,37.8018,37.8213,131971.0
2024-08-14 14:35:00,38.75,38.8,38.74,38.77,244988.0,37.8213,37.8701,37.8116,37.8409,244988.0
2024-08-14 14:40:00,38.78,38.82,38.77,38.82,115802.0,37.8506,37.8897,37.8409,37.8897,115802.0
2024-08-14 14:45:00,38.81,38.82,38.79,38.8,143820.0,37.8799,37.8897,37.8604,37.8701,143820.0
2024-08-14 14:50:00,38.81,38.84,38.8,38.84,118560.0,37.8799,37.9092,37.8701,37.9092,118560.0
2024-08-14 14:55:00,38.84,38.87,38.82,38.87,226539.0,37.9092,37.9385,37.8897,37.9385,226539.0
2024-08-14 15:00:00,38.87,38.9,38.86,38.89,335260.0,37.9385,37.9677,37.9287,37.958,335260.0
2024-08-14 15:05:00,38.9,38.92,38.87,38.9,222938.0,37.9677,37.9873,37.9385,37.9677,222938.0
2024-08-14 15:10:00,38.9,38.92,38.84,38.85,445326.0,37.9677,37.9873,37.9092,37.9189,445326.0
2024-08-14 15:15:00,38.86,38.86,38.8,38.8,223676.0,37.9287,37.9287,37.8701,37.8701,223676.0
2024-08-14 15:20:00,38.81,38.86,38.81,38.83,313456.0,37.8799,37.9287,37.8799,37.8994,313456.0
2024-08-14 15:25:00,38.82,38.85,38.81,38.82,140935.0,37.8897,37.9189,37.8799,37.8897,140935.0
2024-08-14 15:30:00,38.82,38.87,38.81,38.86,236123.0,37.8897,37.9385,37.8799,37.9287,236123.0
2024-08-14 15:35:00,38.86,38.89,38.84,38.88,262761.0,37.9287,37.958,37.9092,37.9482,262761.0
2024-08-14 15:40:00,38.89,38.9,38.83,38.84,318319.0,37.958,37.9677,37.8994,37.9092,318319.0
2024-08-14 15:45:00,38.84,38.87,38.84,38.87,345879.0,37.9092,37.9385,37.9092,37.9385,345879.0
2024-08-14 15:50:00,38.86,38.88,38.74,38.79,681215.0,37.9287,37.9482,37.8116,37.8604,681215.0
2024-08-14 15:55:00,38.78,38.86,38.77,38.78,1912969.0,37.8506,37.9287,37.8409,37.8506,1912969.0
2024-08-15 09:30:00,39.43,39.56,39.4,39.52,916389.0,38.485,38.6119,38.4558,38.5729,916389.0
2024-08-15 09:35:00,39.52,39.68,39.49,39.56,955350.0,38.5729,38.7291,38.5436,38.6119,955350.0
2024-08-15 09:40:00,39.55,39.6,39.44,39.55,1024251.0,38.6022,38.651,38.4948,38.6022,1024251.0
2024-08-15 09:45:00,39.55,39.58,39.5,39.58,501343.0,38.6022,38.6315,38.5534,38.6315,501343.0
2024-08-15 09:50:00,39.58,39.6,39.51,39.56,663107.0,38.6315,38.651,38.5631,38.6119,663107.0
2024-08-15 09:55:00,39.57,39.57,39.46,39.48,637944.0,38.6217,38.6217,38.5143,38.5338,637944.0
2024-08-15 10:00:00,39.48,39.56,39.46,39.47,426936.0,38.5338,38.6119,38.5143,38.5241,426936.0
2024-08-15 10:05:00,39.47,39.47,39.33,39.34,510849.0,38.5241,38.5241,38.3874,38.3972,510849.0
2024-08-15 10:10:00,39.34,39.45,39.33,39.45,359522.0,38.3972,38.5046,38.3874,38.5046,359522.0
2024-08-15 10:15:00,39.44,39.48,39.39,39.43,234907.0,38.4948,38.5338,38.446,38.485,234907.0
2024-08-15 10:20:00,39.44,39.44,39.36,39.39,225093.0,38.4948,38.4948,38.4167,38.446,225093.0
2024-08-15 10:25:00,39.39,39.46,39.37,39.43,282740.0,38.446,38.5143,38.4265,38.485,282740.0
2024-08-15 10:30:00,39.44,39.47,39.4,39.41,231733.0,38.4948,38.5241,38.4558,38.4655,231733.0
2024-08-15 10:35:00,39.41,39.48,39.36,39.38,255208.0,38.4655,38.5338,38.4167,38.4362,255208.0
2024-08-15 10:40:00,39.37,39.38,39.33,39.37,193821.0,38.4265,38.4362,38.3874,38.4265,193821.0
2024-08-15 10:45:00,39.37,39.44,39.36,39.43,288635.0,38.4265,38.4948,38.4167,38.485,288635.0
2024-08-15 10:50:00,39.42,39.46,39.4,39.44,188077.0,38.4753,38.5143,38.4558,38.4948,188077.0
2024-08-15 10:55:00,39.45,39.55,39.42,39.54,408531.0,38.5046,38.6022,38.4753,38.5924,408531.0
2024-08-15 11:00:00,39.55,39.57,39.5,39.55,359267.0,38.6022,38.6217,38.5534,38.6022,359267.0
2024-08-15 11:05:00,39.55,39.57,39.54,39.57,195425.0,38.6022,38.6217,38.5924,38.6217,195425.0
2024-08-15 11:10:00,39.57,39.59,39.53,39.59,300233.0,38.6217,38.6412,38.5827,38.6412,300233.0
2024-08-15 11:15:00,39.59,39.63,39.55,39.55,540002.0,38.6412,38.6803,38.6022,38.6022,540002.0
2024-08-15 11:20:00,39.55,39.57,39.52,39.54,254270.0,38.6022,38.6217,38.5729,38.5924,254270.0
2024-08-15 11:25:00,39.54,39.58,39.48,39.48,245249.0,38.5924,38.6315,38.5338,38.5338,245249.0
2024-08-15 11:30:00,39.48,39.54,39.46,39.5,276635.0,38.5338,38.5924,38.5143,38.5534,276635.0
2024-08-15 11:35:00,39.51,39.51,39.46,39.47,199264.0,38.5631,38.5631,38.5143,38.5241,199264.0
2024-08-15 11:40:00,39.47,39.53,39.44,39.5,254255.0,38.5241,38.5827,38.4948,38.5534,254255.0
2024-08-15 11:45:00,39.5,39.51,39.47,39.49,176915.0,38.5534,38.5631,38.5241,38.5436,176915.0
2024-08-15 11:50:00,39.49,39.5,39.42,39.43,248101.0,38.5436,38.5534,38.4753,38.485,248101.0
2024-08-15 11:55:00,39.44,39.47,39.42,39.43,275027.0,38.4948,38.5241,38.4753,38.485,275027.0
2024-08-15 12:00:00,39.42,39.47,39.41,39.47,376635.0,38.4753,38.5241,38.4655,38.5241,376635.0
2024-08-15 12:05:00,39.47,39.51,39.46,39.48,236559.0,38.5241,38.5631,38.5143,38.5338,236559.0
2024-08-15 12:10:00,39.47,39.49,39.45,39.48,194940.0,38.5241,38.5436,38.5046,38.5338,194940.0
2024-08-15 12:15:00,39.48,39.5,39.45,39.47,205353.0,38.5338,38.5534,38.5046,38.5241,205353.0
2024-08-15 12:20:00,39.46,39.5,39.45,39.5,189566.0,38.5143,38.5534,38.5046,38.5534,189566.0
2024-08-15 12:25:00,39.5,39.5,39.46,39.48,174547.0,38.5534,38.5534,38.5143,38.5338,174547.0
2024-08-15 12:30:00,39.48,39.48,39.45,39.45,140428.0,38.5338,38.5338,38.5046,38.5046,140428.0
2024-08-15 12:35:00,39.45,39.48,39.43,39.45,281233.0,38.5046,38.5338,38.485,38.5046,281233.0
2024-08-15 12:40:00,39.45,39.45,39.38,39.38,216417.0,38.5046,38.5046,38.4362,38.4362,216417.0
2024-08-15 12:45:00,39.39,39.41,39.35,39.36,264543.0,38.446,38.4655,38.407,38.4167,264543.0
2024-08-15 12:50:00,39.37,39.4,39.36,39.4,162229.0,38.4265,38.4558,38.4167,38.4558,162229.0
2024-08-15 12:55:00,39.39,39.42,39.38,39.4,201593.0,38.446,38.4753,38.4362,38.4558,201593.0
2024-08-15 13:00:00,39.4,39.4,39.31,39.35,170124.0,38.4558,38.4558,38.3679,38.407,170124.0
2024-08-15 13:05:00,39.35,39.35,39.28,39.28,178416.0,38.407,38.407,38.3386,38.3386,178416.0
2024-08-15 13:10:00,39.28,39.33,39.28,39.29,189335.0,38.3386,38.3874,38.3386,38.3484,189335.0
2024-08-15 13:15:00,39.28,39.3,39.25,39.26,277400.0,38.3386,38.3582,38.3094,38.3191,277400.0
2024-08-15 13:20:00,39.27,39.31,39.25,39.27,176885.0,38.3289,38.3679,38.3094,38.3289,176885.0
2024-08-15 13:25:00,39.27,39.3,39.25,39.26,107931.0,38.3289,38.3582,38.3094,38.3191,107931.0
2024-08-15 13:30:00,39.26,39.29,39.25,39.28,199025.0,38.3191,38.3484,38.3094,38.3386,199025.0
2024-08-15 13:35:00,39.28,39.28,39.23,39.26,178354.0,38.3386,38.3386,38.2898,38.3191,178354.0
2024-08-15 13:40:00,39.25,39.29,39.22,39.27,142298.0,38.3094,38.3484,38.2801,38.3289,142298.0
2024-08-15 13:45:00,39.27,39.27,39.23,39.25,90665.0,38.3289,38.3289,38.2898,38.3094,90665.0
2024-08-15 13:50:00,39.25,39.26,39.22,39.25,153728.0,38.3094,38.3191,38.2801,38.3094,153728.0
2024-08-15 13:55:00,39.26,39.26,39.21,39.22,183112.0,38.3191,38.3191,38.2703,38.2801,183112.0
2024-08-15 14:00:00,39.21,39.28,39.21,39.25,268272.0,38.2703,38.3386,38.2703,38.3094,268272.0
2024-08-15 14:05:00,39.25,39.29,39.25,39.27,255367.0,38.3094,38.3484,38.3094,38.3289,255367.0
2024-08-15 14:10:00,39.27,39.31,39.23,39.23,263924.0,38.3289,38.3679,38.2898,38.2898,263924.0
2024-08-15 14:15:00,39.23,39.25,39.22,39.23,293830.0,38.2898,38.3094,38.2801,38.2898,293830.0
2024-08-15 14:20:00,39.23,39.25,39.22,39.22,225633.0,38.2898,38.3094,38.2801,38.2801,225633.0
2024-08-15 14:25:00,39.23,39.3,39.22,39.26,192947.0,38.2898,38.3582,38.2801,38.3191,192947.0
2024-08-15 14:30:00,39.27,39.27,39.22,39.23,178670.0,38.3289,38.3289,38.2801,38.2898,178670.0
2024-08-15 14:35:00,39.23,39.25,39.2,39.21,289792.0,38.2898,38.3094,38.2606,38.2703,289792.0
2024-08-15 14:40:00,39.21,39.24,39.18,39.19,259773.0,38.2703,38.2996,38.241,38.2508,259773.0
2024-08-15 14:45:00,39.2,39.23,39.19,39.21,225985.0,38.2606,38.2898,38.2508,38.2703,225985.0
2024-08-15 14:50:00,39.21,39.21,39.11,39.13,390944.0,38.2703,38.2703,38.1727,38.1922,390944.0
2024-08-15 14:55:00,39.12,39.15,39.11,39.14,218526.0,38.1825,38.2118,38.1727,38.202,218526.0
2024-08-15 15:00:00,39.15,39.15,39.09,39.1,351467.0,38.2118,38.2118,38.1532,38.163,351467.0
2024-08-15 15:05:00,39.1,39.12,39.07,39.12,392208.0,38.163,38.1825,38.1337,38.1825,392208.0
2024-08-15 15:10:00,39.12,39.14,39.09,39.09,392844.0,38.1825,38.202,38.1532,38.1532,392844.0
2024-08-15 15:15:00,39.09,39.14,39.08,39.12,420691.0,38.1532,38.202,38.1434,38.1825,420691.0
2024-08-15 15:20:00,39.11,39.12,39.09,39.12,314955.0,38.1727,38.1825,38.1532,38.1825,314955.0
2024-08-15 15:25:00,39.11,39.15,39.1,39.13,435130.0,38.1727,38.2118,38.163,38.1922,435130.0
2024-08-15 15:30:00,39.13,39.19,39.11,39.15,527983.0,38.1922,38.2508,38.1727,38.2118,527983.0
2024-08-15 15:35:00,39.14,39.18,39.13,39.13,423987.0,38.202,38.241,38.1922,38.1922,423987.0
2024-08-15 15:40:00,39.13,39.14,39.07,39.08,690985.0,38.1922,38.202,38.1337,38.1434,690985.0
2024-08-15 15:45:00,39.08,39.09,39.02,39.02,762349.0,38.1434,38.1532,38.0849,38.0849,762349.0
2024-08-15 15:50:00,39.03,39.03,38.96,39.02,925405.0,38.0946,38.0946,38.0263,38.0849,925405.0
2024-08-15 15:55:00,39.02,39.05,38.97,39.05,1923574.0,38.0849,38.1142,38.0361,38.1142,1923574.0
2024-08-16 09:30:00,39.0,39.11,38.99,39.07,1396197.0,38.0654,38.1727,38.0556,38.1337,1396197.0
2024-08-16 09:35:00,39.07,39.12,39.01,39.11,224483.0,38.1337,38.1825,38.0751,38.1727,224483.0
2024-08-16 09:40:00,39.11,39.17,39.05,39.15,294342.0,38.1727,38.2313,38.1142,38.2118,294342.0
2024-08-16 09:45:00,39.15,39.2,39.13,39.17,624378.0,38.2118,38.2606,38.1922,38.2313,624378.0
2024-08-16 09:50:00,39.17,39.22,39.15,39.22,719888.0,38.2313,38.2801,38.2118,38.2801,719888.0
2024-08-16 09:55:00,39.22,39.31,39.2,39.3,327360.0,38.2801,38.3679,38.2606,38.3582,327360.0
2024-08-16 10:00:00,39.3,39.34,39.26,39.27,412325.0,38.3582,38.3972,38.3191,38.3289,412325.0
2024-08-16 10:05:00,39.27,39.28,39.2,39.24,382344.0,38.3289,38.3386,38.2606,38.2996,382344.0
2024-08-16 10:10:00,39.23,39.29,39.23,39.25,200301.0,38.2898,38.3484,38.2898,38.3094,200301.0
2024-08-16 10:15:00,39.25,39.3,39.24,39.27,483293.0,38.3094,38.3582,38.2996,38.3289,483293.0
2024-08-16 10:20:00,39.27,39.3,39.25,39.25,229167.0,38.3289,38.3582,38.3094,38.3094,229167.0
2024-08-16 10:25:00,39.26,39.29,39.23,39.23,185718.0,38.3191,38.3484,38.2898,38.2898,185718.0
2024-08-16 10:30:00,39.23,39.25,39.19,39.22,242316.0,38.2898,38.3094,38.2508,38.2801,242316.0
2024-08-16 10:35:00,39.22,39.26,39.2,39.23,205038.0,38.2801,38.3191,38.2606,38.2898,205038.0
2024-08-16 10:40:00,39.24,39.24,39.16,39.19,190490.0,38.2996,38.2996,38.2215,38.2508,190490.0
2024-08-16 10:45:00,39.19,39.21,39.13,39.14,133827.0,38.2508,38.2703,38.1922,38.202,133827.0
2024-08-16 10:50:00,39.14,39.22,39.14,39.18,216614.0,38.202,38.2801,38.202,38.241,216614.0
2024-08-16 10:55:00,39.18,39.25,39.17,39.23,163863.0,38.241,38.3094,38.2313,38.2898,163863.0
2024-08-16 11:00:00,39.22,39.23,39.19,39.21,95646.0,38.2801,38.2898,38.2508,38.2703,95646.0
2024-08-16 11:05:00,39.21,39.22,39.17,39.19,132109.0,38.2703,38.2801,38.2313,38.2508,132109.0
2024-08-16 11:10:00,39.19,39.26,39.18,39.26,209846.0,38.2508,38.3191,38.241,38.3191,209846.0
2024-08-16 11:15:00,39.25,39.26,39.21,39.24,172213.0,38.3094,38.3191,38.2703,38.2996,172213.0
2024-08-16 11:20:00,39.23,39.24,39.19,39.23,204973.0,38.2898,38.2996,38.2508,38.2898,204973.0
2024-08-16 11:25:00,39.23,39.26,39.21,39.26,209040.0,38.2898,38.3191,38.2703,38.3191,209040.0
2024-08-16 11:30:00,39.26,39.26,39.2,39.21,258741.0,38.3191,38.3191,38.2606,38.2703,258741.0
2024-08-16 11:35:00,39.21,39.22,39.18,39.22,173938.0,38.2703,38.2801,38.241,38.2801,173938.0
2024-08-16 11:40:00,39.21,39.22,39.19,39.2,141117.0,38.2703,38.2801,38.2508,38.2606,141117.0
2024-08-16 11:45:00,39.2,39.24,39.19,39.23,139670.0,38.2606,38.2996,38.2508,38.2898,139670.0
2024-08-16 11:50:00,39.23,39.24,39.19,39.19,115225.0,38.2898,38.2996,38.2508,38.2508,115225.0
2024-08-16 11:55:00,39.19,39.22,39.18,39.19,183610.0,38.2508,38.2801,38.241,38.2508,183610.0
2024-08-16 12:00:00,39.18,39.2,39.17,39.18,144512.0,38.241,38.2606,38.2313,38.241,144512.0
2024-08-16 12:05:00,39.18,39.22,39.16,39.21,155775.0,38.241,38.2801,38.2215,38.2703,155775.0
2024-08-16 12:10:00,39.22,39.25,39.21,39.23,140581.0,38.2801,38.3094,38.2703,38.2898,140581.0
2024-08-16 12:15:00,39.24,39.24,39.21,39.22,231856.0,38.2996,38.2996,38.2703,38.2801,231856.0
2024-08-16 12:20:00,39.22,39.23,39.17,39.19,208147.0,38.2801,38.2898,38.2313,38.2508,208147.0
2024-08-16 12:25:00,39.19,39.2,39.18,39.18,106337.0,38.2508,38.2606,38.241,38.241,106337.0
2024-08-16 12:30:00,39.19,39.21,39.17,39.21,161234.0,38.2508,38.2703,38.2313,38.2703,161234.0
2024-08-16 12:35:00,39.21,39.23,39.2,39.21,218535.0,38.2703,38.2898,38.2606,38.2703,218535.0
2024-08-16 12:40:00,39.21,39.23,39.2,39.23,111239.0,38.2703,38.2898,38.2606,38.2898,111239.0
2024-08-16 12:45:00,39.23,39.25,39.21,39.24,168838.0,38.2898,38.3094,38.2703,38.2996,168838.0
2024-08-16 12:50:00,39.24,39.25,39.22,39.23,110619.0,38.2996,38.3094,38.2801,38.2898,110619.0
2024-08-16 12:55:00,39.24,39.28,39.23,39.26,228638.0,38.2996,38.3386,38.2898,38.3191,228638.0
2024-08-16 13:00:00,39.26,39.28,39.22,39.28,88810.0,38.3191,38.3386,38.2801,38.3386,88810.0
2024-08-16 13:05:00,39.28,39.33,39.27,39.3,210656.0,38.3386,38.3874,38.3289,38.3582,210656.0
2024-08-16 13:10:00,39.3,39.32,39.29,39.3,113370.0,38.3582,38.3777,38.3484,38.3582,113370.0
2024-08-16 13:15:00,39.3,39.36,39.3,39.34,227985.0,38.3582,38.4167,38.3582,38.3972,227985.0
2024-08-16 13:20:00,39.34,39.34,39.3,39.3,125073.0,38.3972,38.3972,38.3582,38.3582,125073.0
2024-08-16 13:25:00,39.31,39.31,39.26,39.27,118780.0,38.3679,38.3679,38.3191,38.3289,118780.0
2024-08-16 13:30:00,39.27,39.31,39.26,39.3,147576.0,38.3289,38.3679,38.3191,38.3582,147576.0
2024-08-16 13:35:00,39.31,39.32,39.27,39.27,196108.0,38.3679,38.3777,38.3289,38.3289,196108.0
2024-08-16 13:40:00,39.27,39.34,39.27,39.34,120881.0,38.3289,38.3972,38.3289,38.3972,120881.0
2024-08-16 13:45:00,39.34,39.35,39.31,39.34,113616.0,38.3972,38.407,38.3679,38.3972,113616.0
2024-08-16 13:50:00,39.34,39.34,39.28,39.29,135265.0,38.3972,38.3972,38.3386,38.3484,135265.0
2024-08-16 13:55:00,39.3,39.33,39.29,39.32,194699.0,38.3582,38.3874,38.3484,38.3777,194699.0
2024-08-16 14:00:00,39.32,39.32,39.27,39.31,121046.0,38.3777,38.3777,38.3289,38.3679,121046.0
2024-08-16 14:05:00,39.31,39.32,39.29,39.32,110756.0,38.3679,38.3777,38.3484,38.3777,110756.0
2024-08-16 14:10:00,39.31,39.33,39.3,39.32,149945.0,38.3679,38.3874,38.3582,38.3777,149945.0
2024-08-16 14:15:00,39.32,39.35,39.3,39.34,158522.0,38.3777,38.407,38.3582,38.3972,158522.0
2024-08-16 14:20:00,39.34,39.35,39.3,39.31,116357.0,38.3972,38.407,38.3582,38.3679,116357.0
2024-08-16 14:25:00,39.31,39.33,39.3,39.32,100397.0,38.3679,38.3874,38.3582,38.3777,100397.0
2024-08-16 14:30:00,39.32,39.35,39.31,39.34,141361.0,38.3777,38.407,38.3679,38.3972,141361.0
2024-08-16 14:35:00,39.34,39.35,39.32,39.34,130373.0,38.3972,38.407,38.3777,38.3972,130373.0
2024-08-16 14:40:00,39.35,39.36,39.31,39.32,218465.0,38.407,38.4167,38.3679,38.3777,218465.0
2024-08-16 14:45:00,39.32,39.34,39.3,39.34,159463.0,38.3777,38.3972,38.3582,38.3972,159463.0
2024-08-16 14:50:00,39.34,39.36,39.3,39.36,165123.0,38.3972,38.4167,38.3582,38.4167,165123.0
2024-08-16 14:55:00,39.36,39.39,39.34,39.39,234363.0,38.4167,38.446,38.3972,38.446,234363.0
2024-08-16 15:00:00,39.38,39.42,39.38,39.39,290265.0,38.4362,38.4753,38.4362,38.446,290265.0
2024-08-16 15:05:00,39.39,39.42,39.37,39.39,198836.0,38.446,38.4753,38.4265,38.446,198836.0
2024-08-16 15:10:00,39.39,39.4,39.37,39.38,142052.0,38.446,38.4558,38.4265,38.4362,142052.0
2024-08-16 15:15:00,39.38,39.38,39.35,39.37,141153.0,38.4362,38.4362,38.407,38.4265,141153.0
2024-08-16 15:20:00,39.37,39.38,39.35,39.37,192658.0,38.4265,38.4362,38.407,38.4265,192658.0
2024-08-16 15:25:00,39.37,39.4,39.36,39.37,242516.0,38.4265,38.4558,38.4167,38.4265,242516.0
2024-08-16 15:30:00,39.36,39.37,39.33,39.34,347237.0,38.4167,38.4265,38.3874,38.3972,347237.0
2024-08-16 15:35:00,39.34,39.38,39.34,39.37,341487.0,38.3972,38.4362,38.3972,38.4265,341487.0
2024-08-16 15:40:00,39.37,39.39,39.33,39.34,386363.0,38.4265,38.446,38.3874,38.3972,386363.0
2024-08-16 15:45:00,39.34,39.34,39.29,39.32,625417.0,38.3972,38.3972,38.3484,38.3777,625417.0
2024-08-16 15:50:00,39.31,39.36,39.3,39.34,517877.0,38.3679,38.4167,38.3582,38.3972,517877.0
2024-08-16 15:55:00,39.34,39.37,39.33,39.34,1399173.0,38.3972,38.4265,38.3874,38.3972,1399173.0
2024-08-19 09:30:00,39.48,39.6,39.47,39.58,807284.0,38.5338,38.651,38.5241,38.6315,807284.0
2024-08-19 09:35:00,39.59,39.7,39.58,39.6,914302.0,38.6412,38.7486,38.6315,38.651,914302.0
2024-08-19 09:40:00,39.6,39.62,39.51,39.52,444972.0,38.651,38.6705,38.5631,38.5729,444972.0
2024-08-19 09:45:00,39.52,39.53,39.45,39.45,380741.0,38.5729,38.5827,38.5046,38.5046,380741.0
2024-08-19 09:50:00,39.46,39.59,39.45,39.56,444336.0,38.5143,38.6412,38.5046,38.6119,444336.0
2024-08-19 09:55:00,39.56,39.58,39.48,39.5,294118.0,38.6119,38.6315,38.5338,38.5534,294118.0
2024-08-19 10:00:00,39.5,39.53,39.47,39.52,272324.0,38.5534,38.5827,38.5241,38.5729,272324.0
2024-08-19 10:05:00,39.52,39.59,39.52,39.59,272487.0,38.5729,38.6412,38.5729,38.6412,272487.0
2024-08-19 10:10:00,39.59,39.61,39.55,39.58,569539.0,38.6412,38.6607,38.6022,38.6315,569539.0
2024-08-19 10:15:00,39.58,39.61,39.55,39.58,178436.0,38.6315,38.6607,38.6022,38.6315,178436.0
2024-08-19 10:20:00,39.58,39.61,39.57,39.58,141945.0,38.6315,38.6607,38.6217,38.6315,141945.0
2024-08-19 10:25:00,39.58,39.62,39.57,39.59,285296.0,38.6315,38.6705,38.6217,38.6412,285296.0
2024-08-19 10:30:00,39.58,39.63,39.57,39.62,460261.0,38.6315,38.6803,38.6217,38.6705,460261.0
2024-08-19 10:35:00,39.63,39.63,39.58,39.6,149346.0,38.6803,38.6803,38.6315,38.651,149346.0
2024-08-19 10:40:00,39.61,39.65,39.6,39.65,224701.0,38.6607,38.6998,38.651,38.6998,224701.0
2024-08-19 10:45:00,39.65,39.66,39.62,39.63,244270.0,38.6998,38.7095,38.6705,38.6803,244270.0
2024-08-19 10:50:00,39.62,39.65,39.61,39.64,295440.0,38.6705,38.6998,38.6607,38.69,295440.0
2024-08-19 10:55:00,39.64,39.65,39.59,39.64,149972.0,38.69,38.6998,38.6412,38.69,149972.0
2024-08-19 11:00:00,39.64,39.65,39.58,39.58,184846.0,38.69,38.6998,38.6315,38.6315,184846.0
2024-08-19 11:05:00,39.58,39.63,39.57,39.62,178901.0,38.6315,38.6803,38.6217,38.6705,178901.0
2024-08-19 11:10:00,39.62,39.68,39.6,39.68,186095.0,38.6705,38.7291,38.651,38.7291,186095.0
2024-08-19 11:15:00,39.68,39.68,39.59,39.62,224071.0,38.7291,38.7291,38.6412,38.6705,224071.0
2024-08-19 11:20:00,39.62,39.62,39.57,39.59,107382.0,38.6705,38.6705,38.6217,38.6412,107382.0
2024-08-19 11:25:00,39.59,39.59,39.55,39.57,182147.0,38.6412,38.6412,38.6022,38.6217,182147.0
2024-08-19 11:30:00,39.57,39.66,39.56,39.66,150540.0,38.6217,38.7095,38.6119,38.7095,150540.0
2024-08-19 11:35:00,39.66,39.7,39.63,39.64,276831.0,38.7095,38.7486,38.6803,38.69,276831.0
2024-08-19 11:40:00,39.64,39.64,39.59,39.62,164077.0,38.69,38.69,38.6412,38.6705,164077.0
2024-08-19 11:45:00,39.62,39.63,39.59,39.61,104744.0,38.6705,38.6803,38.6412,38.6607,104744.0
2024-08-19 11:50:00,39.61,39.64,39.59,39.64,186142.0,38.6607,38.69,38.6412,38.69,186142.0
2024-08-19 11:55:00,39.64,39.64,39.58,39.59,152072.0,38.69,38.69,38.6315,38.6412,152072.0
2024-08-19 12:00:00,39.59,39.63,39.58,39.58,166946.0,38.6412,38.6803,38.6315,38.6315,166946.0
2024-08-19 12:05:00,39.59,39.63,39.58,39.61,137968.0,38.6412,38.6803,38.6315,38.6607,137968.0
2024-08-19 12:10:00,39.61,39.63,39.59,39.61,147391.0,38.6607,38.6803,38.6412,38.6607,147391.0
2024-08-19 12:15:00,39.61,39.62,39.58,39.6,165552.0,38.6607,38.6705,38.6315,38.651,165552.0
2024-08-19 12:20:00,39.59,39.62,39.57,39.61,128792.0,38.6412,38.6705,38.6217,38.6607,128792.0
2024-08-19 12:25:00,39.61,39.67,39.6,39.64,183548.0,38.6607,38.7193,38.651,38.69,183548.0
2024-08-19 12:30:00,39.64,39.66,39.62,39.66,122434.0,38.69,38.7095,38.6705,38.7095,122434.0
2024-08-19 12:35:00,39.66,39.69,39.65,39.66,143075.0,38.7095,38.7388,38.6998,38.7095,143075.0
2024-08-19 12:40:00,39.66,39.7,39.66,39.66,149219.0,38.7095,38.7486,38.7095,38.7095,149219.0
2024-08-19 12:45:00,39.66,39.69,39.65,39.69,113689.0,38.7095,38.7388,38.6998,38.7388,113689.0
2024-08-19 12:50:00,39.69,39.72,39.68,39.71,152101.0,38.7388,38.7681,38.7291,38.7583,152101.0
2024-08-19 12:55:00,39.71,39.72,39.68,39.7,237707.0,38.7583,38.7681,38.7291,38.7486,237707.0
2024-08-19 13:00:00,39.69,39.69,39.65,39.66,160472.0,38.7388,38.7388,38.6998,38.7095,160472.0
2024-08-19 13:05:00,39.66,39.69,39.65,39.66,124517.0,38.7095,38.7388,38.6998,38.7095,124517.0
2024-08-19 13:10:00,39.67,39.67,39.62,39.64,240032.0,38.7193,38.7193,38.6705,38.69,240032.0
2024-08-19 13:15:00,39.64,39.68,39.63,39.68,132077.0,38.69,38.7291,38.6803,38.7291,132077.0
2024-08-19 13:20:00,39.68,39.68,39.66,39.67,127429.0,38.7291,38.7291,38.7095,38.7193,127429.0
2024-08-19 13:25:00,39.67,39.68,39.64,39.65,130809.0,38.7193,38.7291,38.69,38.6998,130809.0
2024-08-19 13:30:00,39.65,39.67,39.62,39.64,197328.0,38.6998,38.7193,38.6705,38.69,197328.0
2024-08-19 13:35:00,39.63,39.67,39.61,39.67,200488.0,38.6803,38.7193,38.6607,38.7193,200488.0
2024-08-19 13:40:00,39.66,39.68,39.65,39.66,130831.0,38.7095,38.7291,38.6998,38.7095,130831.0
2024-08-19 13:45:00,39.66,39.68,39.66,39.67,126640.0,38.7095,38.7291,38.7095,38.7193,126640.0
2024-08-19 13:50:00,39.66,39.67,39.63,39.65,145847.0,38.7095,38.7193,38.6803,38.6998,145847.0
2024-08-19 13:55:00,39.65,39.67,39.64,39.64,270577.0,38.6998,38.7193,38.69,38.69,270577.0
2024-08-19 14:00:00,39.65,39.68,39.63,39.66,205080.0,38.6998,38.7291,38.6803,38.7095,205080.0
2024-08-19 14:05:00,39.67,39.67,39.64,39.65,175890.0,38.7193,38.7193,38.69,38.6998,175890.0
2024-08-19 14:10:00,39.65,39.65,39.63,39.65,144157.0,38.6998,38.6998,38.6803,38.6998,144157.0
2024-08-19 14:15:00,39.65,39.7,39.64,39.7,264956.0,38.6998,38.7486,38.69,38.7486,264956.0
2024-08-19 14:20:00,39.7,39.71,39.68,39.69,187200.0,38.7486,38.7583,38.7291,38.7388,187200.0
2024-08-19 14:25:00,39.69,39.7,39.67,39.69,214024.0,38.7388,38.7486,38.7193,38.7388,214024.0
2024-08-19 14:30:00,39.69,39.69,39.67,39.68,105437.0,38.7388,38.7388,38.7193,38.7291,105437.0
2024-08-19 14:35:00,39.68,39.69,39.66,39.68,371459.0,38.7291,38.7388,38.7095,38.7291,371459.0
2024-08-19 14:40:00,39.68,39.72,39.67,39.72,185509.0,38.7291,38.7681,38.7193,38.7681,185509.0
2024-08-19 14:45:00,39.72,39.72,39.69,39.7,124132.0,38.7681,38.7681,38.7388,38.7486,124132.0
2024-08-19 14:50:00,39.71,39.72,39.68,39.69,194322.0,38.7583,38.7681,38.7291,38.7388,194322.0
2024-08-19 14:55:00,39.69,39.71,39.68,39.69,154357.0,38.7388,38.7583,38.7291,38.7388,154357.0
2024-08-19 15:00:00,39.68,39.69,39.64,39.67,209179.0,38.7291,38.7388,38.69,38.7193,209179.0
2024-08-19 15:05:00,39.66,39.69,39.66,39.68,183014.0,38.7095,38.7388,38.7095,38.7291,183014.0
2024-08-19 15:10:00,39.68,39.7,39.67,39.69,189707.0,38.7291,38.7486,38.7193,38.7388,189707.0
2024-08-19 15:15:00,39.69,39.7,39.67,39.69,139991.0,38.7388,38.7486,38.7193,38.7388,139991.0
2024-08-19 15:20:00,39.69,39.69,39.65,39.66,281844.0,38.7388,38.7388,38.6998,38.7095,281844.0
2024-08-19 15:25:00,39.67,39.67,39.63,39.64,199719.0,38.7193,38.7193,38.6803,38.69,199719.0
2024-08-19 15:30:00,39.63,39.65,39.63,39.65,261413.0,38.6803,38.6998,38.6803,38.6998,261413.0
2024-08-19 15:35:00,39.65,39.67,39.64,39.65,240318.0,38.6998,38.7193,38.69,38.6998,240318.0
2024-08-19 15:40:00,39.65,39.69,39.63,39.69,498835.0,38.6998,38.7388,38.6803,38.7388,498835.0
2024-08-19 15:45:00,39.69,39.73,39.68,39.71,302503.0,38.7388,38.7779,38.7291,38.7583,302503.0
2024-08-19 15:50:00,39.71,39.72,39.65,39.69,505769.0,38.7583,38.7681,38.6998,38.7388,505769.0
2024-08-19 15:55:00,39.69,39.75,39.65,39.67,1975392.0,38.7388,38.7974,38.6998,38.7193,1975392.0
2024-08-20 09:30:00,39.12,39.24,38.57,38.62,2537077.0,38.1825,38.2996,37.6457,37.6945,2537077.0
2024-08-20 09:35:00,38.62,38.65,38.4,38.55,1798765.0,37.6945,37.7237,37.4797,37.6261,1798765.0
2024-08-20 09:40:00,38.56,38.73,38.41,38.41,1841547.0,37.6359,37.8018,37.4895,37.4895,1841547.0
2024-08-20 09:45:00,38.41,38.45,38.34,38.43,1205977.0,37.4895,37.5285,37.4212,37.509,1205977.0
2024-08-20 09:50:00,38.43,38.6,38.42,38.58,844169.0,37.509,37.6749,37.4993,37.6554,844169.0
2024-08-20 09:55:00,38.57,38.73,38.56,38.64,661510.0,37.6457,37.8018,37.6359,37.714,661510.0
2024-08-20 10:00:00,38.64,38.7,38.6,38.69,767149.0,37.714,37.7725,37.6749,37.7628,767149.0
2024-08-20 10:05:00,38.69,38.79,38.66,38.71,562856.0,37.7628,37.8604,37.7335,37.7823,562856.0
2024-08-20 10:10:00,38.7,38.74,38.66,38.73,449748.0,37.7725,37.8116,37.7335,37.8018,449748.0
2024-08-20 10:15:00,38.73,38.74,38.68,38.69,387340.0,37.8018,37.8116,37.753,37.7628,387340.0
2024-08-20 10:20:00,38.69,38.71,38.65,38.7,576637.0,37.7628,37.7823,37.7237,37.7725,576637.0
2024-08-20 10:25:00,38.71,38.79,38.7,38.77,542996.0,37.7823,37.8604,37.7725,37.8409,542996.0
2024-08-20 10:30:00,38.77,38.96,38.77,38.91,608976.0,37.8409,38.0263,37.8409,37.9775,608976.0
2024-08-20 10:35:00,38.91,38.96,38.89,38.96,444197.0,37.9775,38.0263,37.958,38.0263,444197.0
2024-08-20 10:40:00,38.96,38.99,38.92,38.93,373823.0,38.0263,38.0556,37.9873,37.997,373823.0
2024-08-20 10:45:00,38.93,38.95,38.88,38.88,248505.0,37.997,38.0166,37.9482,37.9482,248505.0
2024-08-20 10:50:00,38.89,38.93,38.84,38.9,923194.0,37.958,37.997,37.9092,37.9677,923194.0
2024-08-20 10:55:00,38.9,38.92,38.86,38.87,390788.0,37.9677,37.9873,37.9287,37.9385,390788.0
2024-08-20 11:00:00,38.88,38.9,38.84,38.89,232363.0,37.9482,37.9677,37.9092,37.958,232363.0
2024-08-20 11:05:00,38.88,38.96,38.88,38.95,676239.0,37.9482,38.0263,37.9482,38.0166,676239.0
2024-08-20 11:10:00,38.95,38.95,38.88,38.9,257195.0,38.0166,38.0166,37.9482,37.9677,257195.0
2024-08-20 11:15:00,38.9,38.9,38.84,38.85,262903.0,37.9677,37.9677,37.9092,37.9189,262903.0
2024-08-20 11:20:00,38.84,38.87,38.82,38.83,221077.0,37.9092,37.9385,37.8897,37.8994,221077.0
2024-08-20 11:25:00,38.83,38.84,38.79,38.8,313766.0,37.8994,37.9092,37.8604,37.8701,313766.0
2024-08-20 11:30:00,38.79,38.8,38.75,38.76,264099.0,37.8604,37.8701,37.8213,37.8311,264099.0
2024-08-20 11:35:00,38.76,38.77,38.74,38.76,282552.0,37.8311,37.8409,37.8116,37.8311,282552.0
2024-08-20 11:40:00,38.76,38.77,38.73,38.73,286325.0,37.8311,37.8409,37.8018,37.8018,286325.0
2024-08-20 11:45:00,38.73,38.78,38.73,38.74,216282.0,37.8018,37.8506,37.8018,37.8116,216282.0
2024-08-20 11:50:00,38.74,38.78,38.72,38.77,340321.0,37.8116,37.8506,37.7921,37.8409,340321.0
2024-08-20 11:55:00,38.77,38.84,38.77,38.83,258568.0,37.8409,37.9092,37.8409,37.8994,258568.0
2024-08-20 12:00:00,38.83,38.85,38.79,38.82,151478.0,37.8994,37.9189,37.8604,37.8897,151478.0
2024-08-20 12:05:00,38.82,38.84,38.73,38.74,785097.0,37.8897,37.9092,37.8018,37.8116,785097.0
2024-08-20 12:10:00,38.74,38.86,38.74,38.84,354193.0,37.8116,37.9287,37.8116,37.9092,354193.0
2024-08-20 12:15:00,38.84,38.85,38.79,38.82,241615.0,37.9092,37.9189,37.8604,37.8897,241615.0
2024-08-20 12:20:00,38.82,38.86,38.79,38.85,148165.0,37.8897,37.9287,37.8604,37.9189,148165.0
2024-08-20 12:25:00,38.85,38.85,38.81,38.85,179886.0,37.9189,37.9189,37.8799,37.9189,179886.0
2024-08-20 12:30:00,38.84,38.85,38.83,38.84,100841.0,37.9092,37.9189,37.8994,37.9092,100841.0
2024-08-20 12:35:00,38.84,38.86,38.83,38.84,171624.0,37.9092,37.9287,37.8994,37.9092,171624.0
2024-08-20 12:40:00,38.84,38.87,38.84,38.86,123165.0,37.9092,37.9385,37.9092,37.9287,123165.0
2024-08-20 12:45:00,38.86,38.86,38.83,38.86,151225.0,37.9287,37.9287,37.8994,37.9287,151225.0
2024-08-20 12:50:00,38.86,38.86,38.82,38.84,281060.0,37.9287,37.9287,37.8897,37.9092,281060.0
2024-08-20 12:55:00,38.84,38.85,38.8,38.8,84678.0,37.9092,37.9189,37.8701,37.8701,84678.0
2024-08-20 13:00:00,38.8,38.81,38.75,38.79,294076.0,37.8701,37.8799,37.8213,37.8604,294076.0
2024-08-20 13:05:00,38.79,38.82,38.77,38.82,306276.0,37.8604,37.8897,37.8409,37.8897,306276.0
2024-08-20 13:10:00,38.82,38.82,38.78,38.79,137202.0,37.8897,37.8897,37.8506,37.8604,137202.0
2024-08-20 13:15:00,38.79,38.82,38.78,38.8,156924.0,37.8604,37.8897,37.8506,37.8701,156924.0
2024-08-20 13:20:00,38.8,38.82,38.79,38.82,102361.0,37.8701,37.8897,37.8604,37.8897,102361.0
2024-08-20 13:25:00,38.82,38.83,38.77,38.77,171591.0,37.8897,37.8994,37.8409,37.8409,171591.0
2024-08-20 13:30:00,38.78,38.78,38.74,38.76,158929.0,37.8506,37.8506,37.8116,37.8311,158929.0
2024-08-20 13:35:00,38.76,38.76,38.7,38.75,318830.0,37.8311,37.8311,37.7725,37.8213,318830.0
2024-08-20 13:40:00,38.75,38.81,38.75,38.8,158480.0,37.8213,37.8799,37.8213,37.8701,158480.0
2024-08-20 13:45:00,38.8,38.81,38.77,38.8,154418.0,37.8701,37.8799,37.8409,37.8701,154418.0
2024-08-20 13:50:00,38.79,38.82,38.79,38.82,140993.0,37.8604,37.8897,37.8604,37.8897,140993.0
2024-08-20 13:55:00,38.82,38.82,38.76,38.79,145159.0,37.8897,37.8897,37.8311,37.8604,145159.0
2024-08-20 14:00:00,38.78,38.82,38.77,38.79,193115.0,37.8506,37.8897,37.8409,37.8604,193115.0
2024-08-20 14:05:00,38.79,38.83,38.78,38.83,112953.0,37.8604,37.8994,37.8506,37.8994,112953.0
2024-08-20 14:10:00,38.82,38.9,38.82,38.86,309915.0,37.8897,37.9677,37.8897,37.9287,309915.0
2024-08-20 14:15:00,38.86,38.89,38.85,38.88,153406.0,37.9287,37.958,37.9189,37.9482,153406.0
2024-08-20 14:20:00,38.88,38.89,38.86,38.88,103945.0,37.9482,37.958,37.9287,37.9482,103945.0
2024-08-20 14:25:00,38.88,38.88,38.85,38.86,190197.0,37.9482,37.9482,37.9189,37.9287,190197.0
2024-08-20 14:30:00,38.87,38.87,38.76,38.77,535342.0,37.9385,37.9385,37.8311,37.8409,535342.0
2024-08-20 14:35:00,38.76,38.79,38.75,38.77,218322.0,37.8311,37.8604,37.8213,37.8409,218322.0
2024-08-20 14:40:00,38.77,38.78,38.74,38.77,286383.0,37.8409,37.8506,37.8116,37.8409,286383.0
2024-08-20 14:45:00,38.77,38.78,38.75,38.77,178238.0,37.8409,37.8506,37.8213,37.8409,178238.0
2024-08-20 14:50:00,38.77,38.8,38.76,38.77,273094.0,37.8409,37.8701,37.8311,37.8409,273094.0
2024-08-20 14:55:00,38.77,38.78,38.71,38.75,211285.0,37.8409,37.8506,37.7823,37.8213,211285.0
2024-08-20 15:00:00,38.75,38.78,38.74,38.77,197275.0,37.8213,37.8506,37.8116,37.8409,197275.0
2024-08-20 15:05:00,38.78,38.79,38.74,38.77,281170.0,37.8506,37.8604,37.8116,37.8409,281170.0
2024-08-20 15:10:00,38.77,38.8,38.76,38.78,230484.0,37.8409,37.8701,37.8311,37.8506,230484.0
2024-08-20 15:15:00,38.79,38.79,38.77,38.78,175822.0,37.8604,37.8604,37.8409,37.8506,175822.0
2024-08-20 15:20:00,38.79,38.8,38.77,38.79,237436.0,37.8604,37.8701,37.8409,37.8604,237436.0
2024-08-20 15:25:00,38.79,38.81,38.76,38.8,301701.0,37.8604,37.8799,37.8311,37.8701,301701.0
2024-08-20 15:30:00,38.8,38.8,38.75,38.79,293680.0,37.8701,37.8701,37.8213,37.8604,293680.0
2024-08-20 15:35:00,38.79,38.8,38.77,38.79,372443.0,37.8604,37.8701,37.8409,37.8604,372443.0
2024-08-20 15:40:00,38.79,38.8,38.7,38.71,610604.0,37.8604,37.8701,37.7725,37.7823,610604.0
2024-08-20 15:45:00,38.72,38.73,38.68,38.72,560320.0,37.7921,37.8018,37.753,37.7921,560320.0
2024-08-20 15:50:00,38.72,38.75,38.71,38.73,582201.0,37.7921,37.8213,37.7823,37.8018,582201.0
2024-08-20 15:55:00,38.73,38.75,38.68,38.7,1686955.0,37.8018,37.8213,37.753,37.7725,1686955.0
2024-08-21 09:30:00,38.87,38.99,38.86,38.95,802769.0,37.9385,38.0556,37.9287,38.0166,802769.0
2024-08-21 09:35:00,38.96,39.0,38.86,38.89,433091.0,38.0263,38.0654,37.9287,37.958,433091.0
2024-08-21 09:40:00,38.88,38.88,38.68,38.77,530841.0,37.9482,37.9482,37.753,37.8409,530841.0
2024-08-21 09:45:00,38.77,38.77,38.63,38.66,324125.0,37.8409,37.8409,37.7042,37.7335,324125.0
2024-08-21 09:50:00,38.66,38.67,38.61,38.63,277132.0,37.7335,37.7433,37.6847,37.7042,277132.0
2024-08-21 09:55:00,38.63,38.68,38.62,38.66,196414.0,37.7042,37.753,37.6945,37.7335,196414.0
2024-08-21 10:00:00,38.66,38.67,38.55,38.55,306212.0,37.7335,37.7433,37.6261,37.6261,306212.0
2024-08-21 10:05:00,38.56,38.57,38.5,38.55,582958.0,37.6359,37.6457,37.5773,37.6261,582958.0
2024-08-21 10:10:00,38.55,38.57,38.38,38.4,547928.0,37.6261,37.6457,37.4602,37.4797,547928.0
2024-08-21 10:15:00,38.39,38.57,38.39,38.54,319886.0,37.47,37.6457,37.47,37.6164,319886.0
2024-08-21 10:20:00,38.55,38.55,38.5,38.51,184031.0,37.6261,37.6261,37.5773,37.5871,184031.0
2024-08-21 10:25:00,38.51,38.56,38.5,38.54,216501.0,37.5871,37.6359,37.5773,37.6164,216501.0
2024-08-21 10:30:00,38.55,38.55,38.5,38.52,252207.0,37.6261,37.6261,37.5773,37.5969,252207.0
2024-08-21 10:35:00,38.52,38.59,38.51,38.53,337391.0,37.5969,37.6652,37.5871,37.6066,337391.0
2024-08-21 10:40:00,38.53,38.6,38.52,38.58,443985.0,37.6066,37.6749,37.5969,37.6554,443985.0
2024-08-21 10:45:00,38.58,38.58,38.5,38.5,222053.0,37.6554,37.6554,37.5773,37.5773,222053.0
2024-08-21 10:50:00,38.51,38.51,38.38,38.39,349428.0,37.5871,37.5871,37.4602,37.47,349428.0
2024-08-21 10:55:00,38.4,38.49,38.38,38.48,312671.0,37.4797,37.5676,37.4602,37.5578,312671.0
2024-08-21 11:00:00,38.48,38.5,38.45,38.48,193684.0,37.5578,37.5773,37.5285,37.5578,193684.0
2024-08-21 11:05:00,38.47,38.51,38.43,38.43,365320.0,37.5481,37.5871,37.509,37.509,365320.0
2024-08-21 11:10:00,38.43,38.47,38.41,38.42,580577.0,37.509,37.5481,37.4895,37.4993,580577.0
2024-08-21 11:15:00,38.42,38.44,38.39,38.41,268431.0,37.4993,37.5188,37.47,37.4895,268431.0
2024-08-21 11:20:00,38.41,38.46,38.41,38.45,226403.0,37.4895,37.5383,37.4895,37.5285,226403.0
2024-08-21 11:25:00,38.45,38.49,38.44,38.48,271962.0,37.5285,37.5676,37.5188,37.5578,271962.0
2024-08-21 11:30:00,38.49,38.49,38.44,38.44,259528.0,37.5676,37.5676,37.5188,37.5188,259528.0
2024-08-21 11:35:00,38.45,38.51,38.44,38.5,311012.0,37.5285,37.5871,37.5188,37.5773,311012.0
2024-08-21 11:40:00,38.5,38.55,38.49,38.54,511338.0,37.5773,37.6261,37.5676,37.6164,511338.0
2024-08-21 11:45:00,38.54,38.55,38.46,38.46,293096.0,37.6164,37.6261,37.5383,37.5383,293096.0
2024-08-21 11:50:00,38.47,38.59,38.46,38.54,774704.0,37.5481,37.6652,37.5383,37.6164,774704.0
2024-08-21 11:55:00,38.53,38.56,38.5,38.54,213962.0,37.6066,37.6359,37.5773,37.6164,213962.0
2024-08-21 12:00:00,38.54,38.55,38.51,38.55,165996.0,37.6164,37.6261,37.5871,37.6261,165996.0
2024-08-21 12:05:00,38.55,38.58,38.54,38.55,231488.0,37.6261,37.6554,37.6164,37.6261,231488.0
2024-08-21 12:10:00,38.56,38.58,38.53,38.54,196905.0,37.6359,37.6554,37.6066,37.6164,196905.0
2024-08-21 12:15:00,38.55,38.57,38.53,38.57,124129.0,37.6261,37.6457,37.6066,37.6457,124129.0
2024-08-21 12:20:00,38.57,38.59,38.56,38.58,327436.0,37.6457,37.6652,37.6359,37.6554,327436.0
2024-08-21 12:25:00,38.57,38.63,38.57,38.63,286170.0,37.6457,37.7042,37.6457,37.7042,286170.0
2024-08-21 12:30:00,38.63,38.64,38.59,38.63,372839.0,37.7042,37.714,37.6652,37.7042,372839.0
2024-08-21 12:35:00,38.63,38.66,38.62,38.64,231331.0,37.7042,37.7335,37.6945,37.714,231331.0
2024-08-21 12:40:00,38.64,38.67,38.63,38.65,247858.0,37.714,37.7433,37.7042,37.7237,247858.0
2024-08-21 12:45:00,38.64,38.65,38.63,38.65,122604.0,37.714,37.7237,37.7042,37.7237,122604.0
2024-08-21 12:50:00,38.65,38.65,38.61,38.64,217907.0,37.7237,37.7237,37.6847,37.714,217907.0
2024-08-21 12:55:00,38.64,38.64,38.61,38.63,133463.0,37.714,37.714,37.6847,37.7042,133463.0
2024-08-21 13:00:00,38.63,38.63,38.61,38.63,80760.0,37.7042,37.7042,37.6847,37.7042,80760.0
2024-08-21 13:05:00,38.64,38.64,38.61,38.62,123599.0,37.714,37.714,37.6847,37.6945,123599.0
2024-08-21 13:10:00,38.62,38.66,38.61,38.61,169404.0,37.6945,37.7335,37.6847,37.6847,169404.0
2024-08-21 13:15:00,38.62,38.64,38.61,38.64,100806.0,37.6945,37.714,37.6847,37.714,100806.0
2024-08-21 13:20:00,38.64,38.64,38.61,38.64,128139.0,37.714,37.714,37.6847,37.714,128139.0
2024-08-21 13:25:00,38.64,38.64,38.61,38.62,164273.0,37.714,37.714,37.6847,37.6945,164273.0
2024-08-21 13:30:00,38.62,38.62,38.56,38.57,206035.0,37.6945,37.6945,37.6359,37.6457,206035.0
2024-08-21 13:35:00,38.57,38.61,38.56,38.61,185649.0,37.6457,37.6847,37.6359,37.6847,185649.0
2024-08-21 13:40:00,38.6,38.61,38.57,38.58,475134.0,37.6749,37.6847,37.6457,37.6554,475134.0
2024-08-21 13:45:00,38.59,38.62,38.58,38.6,212583.0,37.6652,37.6945,37.6554,37.6749,212583.0
2024-08-21 13:50:00,38.6,38.61,38.58,38.58,111034.0,37.6749,37.6847,37.6554,37.6554,111034.0
2024-08-21 13:55:00,38.58,38.59,38.55,38.56,215787.0,37.6554,37.6652,37.6261,37.6359,215787.0
2024-08-21 14:00:00,38.56,38.61,38.55,38.58,312212.0,37.6359,37.6847,37.6261,37.6554,312212.0
2024-08-21 14:05:00,38.58,38.63,38.57,38.63,318309.0,37.6554,37.7042,37.6457,37.7042,318309.0
2024-08-21 14:10:00,38.62,38.64,38.62,38.64,172683.0,37.6945,37.714,37.6945,37.714,172683.0
2024-08-21 14:15:00,38.64,38.68,38.63,38.67,401265.0,37.714,37.753,37.7042,37.7433,401265.0
2024-08-21 14:20:00,38.67,38.68,38.63,38.66,220673.0,37.7433,37.753,37.7042,37.7335,220673.0
2024-08-21 14:25:00,38.66,38.66,38.64,38.65,229007.0,37.7335,37.7335,37.714,37.7237,229007.0
2024-08-21 14:30:00,38.66,38.67,38.63,38.64,314661.0,37.7335,37.7433,37.7042,37.714,314661.0
2024-08-21 14:35:00,38.64,38.65,38.6,38.65,603796.0,37.714,37.7237,37.6749,37.7237,603796.0
2024-08-21 14:40:00,38.65,38.67,38.63,38.66,699510.0,37.7237,37.7433,37.7042,37.7335,699510.0
2024-08-21 14:45:00,38.66,38.69,38.65,38.66,352375.0,37.7335,37.7628,37.7237,37.7335,352375.0
2024-08-21 14:50:00,38.66,38.68,38.64,38.66,381337.0,37.7335,37.753,37.714,37.7335,381337.0
2024-08-21 14:55:00,38.66,38.66,38.62,38.66,204792.0,37.7335,37.7335,37.6945,37.7335,204792.0
2024-08-21 15:00:00,38.65,38.67,38.64,38.66,186170.0,37.7237,37.7433,37.714,37.7335,186170.0
2024-08-21 15:05:00,38.66,38.67,38.62,38.64,240326.0,37.7335,37.7433,37.6945,37.714,240326.0
2024-08-21 15:10:00,38.64,38.66,38.59,38.61,422570.0,37.714,37.7335,37.6652,37.6847,422570.0
2024-08-21 15:15:00,38.61,38.61,38.58,38.59,142178.0,37.6847,37.6847,37.6554,37.6652,142178.0
2024-08-21 15:20:00,38.59,38.6,38.54,38.55,376906.0,37.6652,37.6749,37.6164,37.6261,376906.0
2024-08-21 15:25:00,38.55,38.57,38.54,38.57,321770.0,37.6261,37.6457,37.6164,37.6457,321770.0
2024-08-21 15:30:00,38.56,38.63,38.54,38.63,440554.0,37.6359,37.7042,37.6164,37.7042,440554.0
2024-08-21 15:35:00,38.63,38.67,38.6,38.66,433188.0,37.7042,37.7433,37.6749,37.7335,433188.0
2024-08-21 15:40:00,38.66,38.7,38.65,38.7,391352.0,37.7335,37.7725,37.7237,37.7725,391352.0
2024-08-21 15:45:00,38.7,38.7,38.64,38.68,711277.0,37.7725,37.7725,37.714,37.753,711277.0
2024-08-21 15:50:00,38.68,38.74,38.63,38.73,1023656.0,37.753,37.8116,37.7042,37.8018,1023656.0
2024-08-21 15:55:00,38.73,38.76,38.71,38.73,1677038.0,37.8018,37.8311,37.7823,37.8018,1677038.0
2024-08-22 09:30:00,38.78,38.91,38.71,38.85,556941.0,37.8506,37.9775,37.7823,37.9189,556941.0
2024-08-22 09:35:00,38.86,38.87,38.69,38.76,496346.0,37.9287,37.9385,37.7628,37.8311,496346.0
2024-08-22 09:40:00,38.76,38.81,38.68,38.71,263107.0,37.8311,37.8799,37.753,37.7823,263107.0
2024-08-22 09:45:00,38.71,38.74,38.58,38.66,393502.0,37.7823,37.8116,37.6554,37.7335,393502.0
2024-08-22 09:50:00,38.65,38.68,38.56,38.68,231124.0,37.7237,37.753,37.6359,37.753,231124.0
2024-08-22 09:55:00,38.68,38.76,38.67,38.73,250712.0,37.753,37.8311,37.7433,37.8018,250712.0
2024-08-22 10:00:00,38.73,38.78,38.69,38.76,338774.0,37.8018,37.8506,37.7628,37.8311,338774.0
2024-08-22 10:05:00,38.75,38.76,38.66,38.68,264473.0,37.8213,37.8311,37.7335,37.753,264473.0
2024-08-22 10:10:00,38.68,38.68,38.63,38.64,170885.0,37.753,37.753,37.7042,37.714,170885.0
2024-08-22 10:15:00,38.64,38.66,38.6,38.61,198785.0,37.714,37.7335,37.6749,37.6847,198785.0
2024-08-22 10:20:00,38.61,38.63,38.58,38.62,286397.0,37.6847,37.7042,37.6554,37.6945,286397.0
2024-08-22 10:25:00,38.62,38.66,38.61,38.65,310945.0,37.6945,37.7335,37.6847,37.7237,310945.0
2024-08-22 10:30:00,38.64,38.68,38.63,38.65,257084.0,37.714,37.753,37.7042,37.7237,257084.0
2024-08-22 10:35:00,38.65,38.69,38.63,38.68,666970.0,37.7237,37.7628,37.7042,37.753,666970.0
2024-08-22 10:40:00,38.69,38.74,38.64,38.73,491816.0,37.7628,37.8116,37.714,37.8018,491816.0
2024-08-22 10:45:00,38.73,38.77,38.72,38.74,255434.0,37.8018,37.8409,37.7921,37.8116,255434.0
2024-08-22 10:50:00,38.74,38.79,38.7,38.79,203664.0,37.8116,37.8604,37.7725,37.8604,203664.0
2024-08-22 10:55:00,38.78,38.8,38.76,38.79,133724.0,37.8506,37.8701,37.8311,37.8604,133724.0
2024-08-22 11:00:00,38.79,38.87,38.78,38.84,314301.0,37.8604,37.9385,37.8506,37.9092,314301.0
2024-08-22 11:05:00,38.84,38.85,38.8,38.82,137275.0,37.9092,37.9189,37.8701,37.8897,137275.0
2024-08-22 11:10:00,38.81,38.85,38.8,38.82,226122.0,37.8799,37.9189,37.8701,37.8897,226122.0
2024-08-22 11:15:00,38.82,38.83,38.76,38.78,156932.0,37.8897,37.8994,37.8311,37.8506,156932.0
2024-08-22 11:20:00,38.77,38.78,38.74,38.75,175197.0,37.8409,37.8506,37.8116,37.8213,175197.0
2024-08-22 11:25:00,38.76,38.83,38.75,38.82,199788.0,37.8311,37.8994,37.8213,37.8897,199788.0
2024-08-22 11:30:00,38.81,38.87,38.81,38.86,369541.0,37.8799,37.9385,37.8799,37.9287,369541.0
2024-08-22 11:35:00,38.86,38.92,38.85,38.91,215936.0,37.9287,37.9873,37.9189,37.9775,215936.0
2024-08-22 11:40:00,38.91,38.94,38.85,38.91,320733.0,37.9775,38.0068,37.9189,37.9775,320733.0
2024-08-22 11:45:00,38.91,38.94,38.87,38.87,206546.0,37.9775,38.0068,37.9385,37.9385,206546.0
2024-08-22 11:50:00,38.88,38.93,38.84,38.86,270199.0,37.9482,37.997,37.9092,37.9287,270199.0
2024-08-22 11:55:00,38.85,38.9,38.85,38.86,165786.0,37.9189,37.9677,37.9189,37.9287,165786.0
2024-08-22 12:00:00,38.86,38.91,38.85,38.9,116170.0,37.9287,37.9775,37.9189,37.9677,116170.0
2024-08-22 12:05:00,38.89,38.94,38.87,38.94,197363.0,37.958,38.0068,37.9385,38.0068,197363.0
2024-08-22 12:10:00,38.94,38.96,38.92,38.94,190828.0,38.0068,38.0263,37.9873,38.0068,190828.0
2024-08-22 12:15:00,38.94,38.96,38.93,38.94,152683.0,38.0068,38.0263,37.997,38.0068,152683.0
2024-08-22 12:20:00,38.94,39.0,38.94,38.95,290059.0,38.0068,38.0654,38.0068,38.0166,290059.0
2024-08-22 12:25:00,38.95,39.01,38.95,38.97,255259.0,38.0166,38.0751,38.0166,38.0361,255259.0
2024-08-22 12:30:00,38.96,39.02,38.94,39.01,260750.0,38.0263,38.0849,38.0068,38.0751,260750.0
2024-08-22 12:35:00,39.02,39.04,39.01,39.02,158252.0,38.0849,38.1044,38.0751,38.0849,158252.0
2024-08-22 12:40:00,39.03,39.07,39.01,39.02,256063.0,38.0946,38.1337,38.0751,38.0849,256063.0
2024-08-22 12:45:00,39.03,39.05,38.99,39.01,370418.0,38.0946,38.1142,38.0556,38.0751,370418.0
2024-08-22 12:50:00,39.02,39.04,38.96,38.97,210590.0,38.0849,38.1044,38.0263,38.0361,210590.0
2024-08-22 12:55:00,38.97,39.0,38.95,38.99,69104.0,38.0361,38.0654,38.0166,38.0556,69104.0
2024-08-22 13:00:00,39.0,39.0,38.96,38.99,105128.0,38.0654,38.0654,38.0263,38.0556,105128.0
2024-08-22 13:05:00,38.99,39.0,38.95,38.98,112878.0,38.0556,38.0654,38.0166,38.0458,112878.0
2024-08-22 13:10:00,38.98,39.07,38.98,39.04,348899.0,38.0458,38.1337,38.0458,38.1044,348899.0
2024-08-22 13:15:00,39.04,39.12,39.03,39.11,374649.0,38.1044,38.1825,38.0946,38.1727,374649.0
2024-08-22 13:20:00,39.11,39.13,39.04,39.12,332091.0,38.1727,38.1922,38.1044,38.1825,332091.0
2024-08-22 13:25:00,39.12,39.12,38.99,38.99,118268.0,38.1825,38.1825,38.0556,38.0556,118268.0
2024-08-22 13:30:00,38.99,39.0,38.92,38.99,215110.0,38.0556,38.0654,37.9873,38.0556,215110.0
2024-08-22 13:35:00,38.98,39.04,38.97,39.0,240490.0,38.0458,38.1044,38.0361,38.0654,240490.0
2024-08-22 13:40:00,39.0,39.04,38.96,39.03,143757.0,38.0654,38.1044,38.0263,38.0946,143757.0
2024-08-22 13:45:00,39.02,39.03,38.98,38.98,174106.0,38.0849,38.0946,38.0458,38.0458,174106.0
2024-08-22 13:50:00,38.98,39.02,38.98,38.98,174993.0,38.0458,38.0849,38.0458,38.0458,174993.0
2024-08-22 13:55:00,38.98,39.0,38.94,38.98,162988.0,38.0458,38.0654,38.0068,38.0458,162988.0
2024-08-22 14:00:00,38.98,39.03,38.96,39.02,158388.0,38.0458,38.0946,38.0263,38.0849,158388.0
2024-08-22 14:05:00,39.03,39.12,39.02,39.12,271184.0,38.0946,38.1825,38.0849,38.1825,271184.0
2024-08-22 14:10:00,39.12,39.16,39.11,39.16,259341.0,38.1825,38.2215,38.1727,38.2215,259341.0
2024-08-22 14:15:00,39.16,39.25,39.15,39.25,669428.0,38.2215,38.3094,38.2118,38.3094,669428.0
2024-08-22 14:20:00,39.25,39.26,39.12,39.14,751713.0,38.3094,38.3191,38.1825,38.202,751713.0
2024-08-22 14:25:00,39.13,39.22,39.13,39.22,370802.0,38.1922,38.2801,38.1922,38.2801,370802.0
2024-08-22 14:30:00,39.22,39.25,39.19,39.23,364686.0,38.2801,38.3094,38.2508,38.2898,364686.0
2024-08-22 14:35:00,39.24,39.26,39.2,39.26,270181.0,38.2996,38.3191,38.2606,38.3191,270181.0
2024-08-22 14:40:00,39.26,39.26,39.22,39.25,166137.0,38.3191,38.3191,38.2801,38.3094,166137.0
2024-08-22 14:45:00,39.25,39.28,39.22,39.23,259103.0,38.3094,38.3386,38.2801,38.2898,259103.0
2024-08-22 14:50:00,39.23,39.27,39.22,39.25,192491.0,38.2898,38.3289,38.2801,38.3094,192491.0
2024-08-22 14:55:00,39.25,39.26,39.2,39.22,206567.0,38.3094,38.3191,38.2606,38.2801,206567.0
2024-08-22 15:00:00,39.22,39.26,39.2,39.23,217830.0,38.2801,38.3191,38.2606,38.2898,217830.0
2024-08-22 15:05:00,39.23,39.26,39.22,39.23,277999.0,38.2898,38.3191,38.2801,38.2898,277999.0
2024-08-22 15:10:00,39.23,39.26,39.2,39.26,273581.0,38.2898,38.3191,38.2606,38.3191,273581.0
2024-08-22 15:15:00,39.26,39.29,39.22,39.23,383086.0,38.3191,38.3484,38.2801,38.2898,383086.0
2024-08-22 15:20:00,39.23,39.26,39.19,39.21,467379.0,38.2898,38.3191,38.2508,38.2703,467379.0
2024-08-22 15:25:00,39.21,39.22,39.17,39.2,317962.0,38.2703,38.2801,38.2313,38.2606,317962.0
2024-08-22 15:30:00,39.2,39.29,39.19,39.22,847733.0,38.2606,38.3484,38.2508,38.2801,847733.0
2024-08-22 15:35:00,39.22,39.24,39.2,39.23,855480.0,38.2801,38.2996,38.2606,38.2898,855480.0
2024-08-22 15:40:00,39.23,39.24,39.19,39.22,568579.0,38.2898,38.2996,38.2508,38.2801,568579.0
2024-08-22 15:45:00,39.22,39.26,39.19,39.21,863504.0,38.2801,38.3191,38.2508,38.2703,863504.0
2024-08-22 15:50:00,39.21,39.26,39.12,39.18,1209697.0,38.2703,38.3191,38.1825,38.241,1209697.0
2024-08-22 15:55:00,39.18,39.27,39.14,39.25,2261967.0,38.241,38.3289,38.202,38.3094,2261967.0
2024-08-23 09:30:00,39.27,39.54,39.27,39.52,1828254.0,38.3289,38.5924,38.3289,38.5729,1828254.0
2024-08-23 09:35:00,39.51,39.52,39.42,39.46,280947.0,38.5631,38.5729,38.4753,38.5143,280947.0
2024-08-23 09:40:00,39.45,39.52,39.45,39.5,368131.0,38.5046,38.5729,38.5046,38.5534,368131.0
2024-08-23 09:45:00,39.5,39.51,39.43,39.48,347934.0,38.5534,38.5631,38.485,38.5338,347934.0
2024-08-23 09:50:00,39.48,39.49,39.41,39.47,312422.0,38.5338,38.5436,38.4655,38.5241,312422.0
2024-08-23 09:55:00,39.47,39.54,39.45,39.52,397408.0,38.5241,38.5924,38.5046,38.5729,397408.0
2024-08-23 10:00:00,39.52,39.76,39.52,39.73,780936.0,38.5729,38.8071,38.5729,38.7779,780936.0
2024-08-23 10:05:00,39.73,39.76,39.66,39.76,581382.0,38.7779,38.8071,38.7095,38.8071,581382.0
2024-08-23 10:10:00,39.76,39.85,39.75,39.83,529118.0,38.8071,38.895,38.7974,38.8755,529118.0
2024-08-23 10:15:00,39.83,39.84,39.63,39.68,268529.0,38.8755,38.8852,38.6803,38.7291,268529.0
2024-08-23 10:20:00,39.68,39.81,39.67,39.81,701275.0,38.7291,38.8559,38.7193,38.8559,701275.0
2024-08-23 10:25:00,39.8,39.85,39.79,39.84,503882.0,38.8462,38.895,38.8364,38.8852,503882.0
2024-08-23 10:30:00,39.85,39.86,39.72,39.73,317025.0,38.895,38.9047,38.7681,38.7779,317025.0
2024-08-23 10:35:00,39.73,39.82,39.7,39.8,243066.0,38.7779,38.8657,38.7486,38.8462,243066.0
2024-08-23 10:40:00,39.8,39.9,39.8,39.9,282102.0,38.8462,38.9438,38.8462,38.9438,282102.0
2024-08-23 10:45:00,39.9,39.92,39.75,39.78,439937.0,38.9438,38.9633,38.7974,38.8267,439937.0
2024-08-23 10:50:00,39.77,39.82,39.76,39.82,422948.0,38.8169,38.8657,38.8071,38.8657,422948.0
2024-08-23 10:55:00,39.82,39.9,39.8,39.88,334610.0,38.8657,38.9438,38.8462,38.9243,334610.0
2024-08-23 11:00:00,39.88,39.88,39.82,39.87,456267.0,38.9243,38.9243,38.8657,38.9145,456267.0
2024-08-23 11:05:00,39.86,39.98,39.85,39.98,617817.0,38.9047,39.0219,38.895,39.0219,617817.0
2024-08-23 11:10:00,39.98,40.08,39.93,40.08,1077050.0,39.0219,39.1195,38.9731,39.1195,1077050.0
2024-08-23 11:15:00,40.08,40.17,40.05,40.16,736940.0,39.1195,39.2073,39.0902,39.1976,736940.0
2024-08-23 11:20:00,40.16,40.17,40.05,40.07,484999.0,39.1976,39.2073,39.0902,39.1097,484999.0
2024-08-23 11:25:00,40.07,40.13,40.03,40.12,356284.0,39.1097,39.1683,39.0707,39.1585,356284.0
2024-08-23 11:30:00,40.12,40.15,40.07,40.08,377499.0,39.1585,39.1878,39.1097,39.1195,377499.0
2024-08-23 11:35:00,40.08,40.12,40.02,40.03,571407.0,39.1195,39.1585,39.0609,39.0707,571407.0
2024-08-23 11:40:00,40.02,40.03,39.89,39.91,744819.0,39.0609,39.0707,38.934,38.9535,744819.0
2024-08-23 11:45:00,39.91,39.93,39.81,39.88,580281.0,38.9535,38.9731,38.8559,38.9243,580281.0
2024-08-23 11:50:00,39.88,39.94,39.84,39.85,1181345.0,38.9243,38.9828,38.8852,38.895,1181345.0
2024-08-23 11:55:00,39.86,39.86,39.76,39.76,346573.0,38.9047,38.9047,38.8071,38.8071,346573.0
2024-08-23 12:00:00,39.76,39.77,39.64,39.65,317344.0,38.8071,38.8169,38.69,38.6998,317344.0
2024-08-23 12:05:00,39.66,39.66,39.57,39.6,328034.0,38.7095,38.7095,38.6217,38.651,328034.0
2024-08-23 12:10:00,39.6,39.61,39.48,39.49,259429.0,38.651,38.6607,38.5338,38.5436,259429.0
2024-08-23 12:15:00,39.5,39.52,39.45,39.52,247830.0,38.5534,38.5729,38.5046,38.5729,247830.0
2024-08-23 12:20:00,39.52,39.52,39.44,39.44,246937.0,38.5729,38.5729,38.4948,38.4948,246937.0
2024-08-23 12:25:00,39.45,39.45,39.39,39.42,278644.0,38.5046,38.5046,38.446,38.4753,278644.0
2024-08-23 12:30:00,39.42,39.57,39.4,39.54,389809.0,38.4753,38.6217,38.4558,38.5924,389809.0
2024-08-23 12:35:00,39.54,39.61,39.53,39.58,216353.0,38.5924,38.6607,38.5827,38.6315,216353.0
2024-08-23 12:40:00,39.58,39.58,39.49,39.54,347944.0,38.6315,38.6315,38.5436,38.5924,347944.0
2024-08-23 12:45:00,39.54,39.58,39.52,39.55,253093.0,38.5924,38.6315,38.5729,38.6022,253093.0
2024-08-23 12:50:00,39.55,39.67,39.55,39.66,223735.0,38.6022,38.7193,38.6022,38.7095,223735.0
2024-08-23 12:55:00,39.67,39.75,39.66,39.7,343190.0,38.7193,38.7974,38.7095,38.7486,343190.0
2024-08-23 13:00:00,39.7,39.73,39.67,39.69,200997.0,38.7486,38.7779,38.7193,38.7388,200997.0
2024-08-23 13:05:00,39.69,39.7,39.64,39.65,156629.0,38.7388,38.7486,38.69,38.6998,156629.0
2024-08-23 13:10:00,39.65,39.69,39.64,39.69,155033.0,38.6998,38.7388,38.69,38.7388,155033.0
2024-08-23 13:15:00,39.69,39.74,39.68,39.7,199722.0,38.7388,38.7876,38.7291,38.7486,199722.0
2024-08-23 13:20:00,39.7,39.77,39.7,39.72,127843.0,38.7486,38.8169,38.7486,38.7681,127843.0
2024-08-23 13:25:00,39.71,39.74,39.7,39.72,187785.0,38.7583,38.7876,38.7486,38.7681,187785.0
2024-08-23 13:30:00,39.72,39.73,39.68,39.69,262151.0,38.7681,38.7779,38.7291,38.7388,262151.0
2024-08-23 13:35:00,39.69,39.73,39.67,39.71,389713.0,38.7388,38.7779,38.7193,38.7583,389713.0
2024-08-23 13:40:00,39.71,39.74,39.67,39.73,276554.0,38.7583,38.7876,38.7193,38.7779,276554.0
2024-08-23 13:45:00,39.73,39.73,39.61,39.62,357603.0,38.7779,38.7779,38.6607,38.6705,357603.0
2024-08-23 13:50:00,39.63,39.65,39.58,39.64,237717.0,38.6803,38.6998,38.6315,38.69,237717.0
2024-08-23 13:55:00,39.64,39.64,39.61,39.62,318127.0,38.69,38.69,38.6607,38.6705,318127.0
2024-08-23 14:00:00,39.62,39.66,39.6,39.65,188753.0,38.6705,38.7095,38.651,38.6998,188753.0
2024-08-23 14:05:00,39.66,39.66,39.55,39.57,173965.0,38.7095,38.7095,38.6022,38.6217,173965.0
2024-08-23 14:10:00,39.57,39.68,39.56,39.68,213257.0,38.6217,38.7291,38.6119,38.7291,213257.0
2024-08-23 14:15:00,39.68,39.71,39.65,39.71,173887.0,38.7291,38.7583,38.6998,38.7583,173887.0
2024-08-23 14:20:00,39.71,39.72,39.66,39.69,269286.0,38.7583,38.7681,38.7095,38.7388,269286.0
2024-08-23 14:25:00,39.69,39.7,39.66,39.68,207315.0,38.7388,38.7486,38.7095,38.7291,207315.0
2024-08-23 14:30:00,39.68,39.69,39.65,39.68,212966.0,38.7291,38.7388,38.6998,38.7291,212966.0
2024-08-23 14:35:00,39.67,39.72,39.66,39.7,349294.0,38.7193,38.7681,38.7095,38.7486,349294.0
2024-08-23 14:40:00,39.7,39.72,39.68,39.69,260275.0,38.7486,38.7681,38.7291,38.7388,260275.0
2024-08-23 14:45:00,39.69,39.74,39.68,39.73,185126.0,38.7388,38.7876,38.7291,38.7779,185126.0
2024-08-23 14:50:00,39.73,39.75,39.71,39.72,208613.0,38.7779,38.7974,38.7583,38.7681,208613.0
2024-08-23 14:55:00,39.73,39.74,39.67,39.7,259827.0,38.7779,38.7876,38.7193,38.7486,259827.0
2024-08-23 15:00:00,39.7,39.7,39.66,39.68,406990.0,38.7486,38.7486,38.7095,38.7291,406990.0
2024-08-23 15:05:00,39.69,39.76,39.68,39.76,386381.0,38.7388,38.8071,38.7291,38.8071,386381.0
2024-08-23 15:10:00,39.76,39.79,39.74,39.78,338632.0,38.8071,38.8364,38.7876,38.8267,338632.0
2024-08-23 15:15:00,39.79,39.79,39.74,39.77,234779.0,38.8364,38.8364,38.7876,38.8169,234779.0
2024-08-23 15:20:00,39.78,39.81,39.76,39.8,397742.0,38.8267,38.8559,38.8071,38.8462,397742.0
2024-08-23 15:25:00,39.8,39.81,39.78,39.79,356352.0,38.8462,38.8559,38.8267,38.8364,356352.0
2024-08-23 15:30:00,39.79,39.8,39.74,39.79,401613.0,38.8364,38.8462,38.7876,38.8364,401613.0
2024-08-23 15:35:00,39.79,39.8,39.75,39.76,375224.0,38.8364,38.8462,38.7974,38.8071,375224.0
2024-08-23 15:40:00,39.75,39.82,39.75,39.77,571998.0,38.7974,38.8657,38.7974,38.8169,571998.0
2024-08-23 15:45:00,39.77,39.8,39.73,39.78,643126.0,38.8169,38.8462,38.7779,38.8267,643126.0
2024-08-23 15:50:00,39.79,39.89,39.77,39.89,956854.0,38.8364,38.934,38.8169,38.934,956854.0
2024-08-23 15:55:00,39.89,39.9,39.76,39.77,2267323.0,38.934,38.9438,38.8071,38.8169,2267323.0
2024-08-26 09:30:00,40.0,40.2,40.0,40.13,1273926.0,39.0414,39.2366,39.0414,39.1683,1273926.0
2024-08-26 09:35:00,40.12,40.13,39.92,39.92,628752.0,39.1585,39.1683,38.9633,38.9633,628752.0
2024-08-26 09:40:00,39.93,39.99,39.92,39.96,284699.0,38.9731,39.0316,38.9633,39.0023,284699.0
2024-08-26 09:45:00,39.97,40.0,39.9,39.99,360552.0,39.0121,39.0414,38.9438,39.0316,360552.0
2024-08-26 09:50:00,39.99,40.0,39.83,39.85,437175.0,39.0316,39.0414,38.8755,38.895,437175.0
2024-08-26 09:55:00,39.86,39.91,39.85,39.89,243697.0,38.9047,38.9535,38.895,38.934,243697.0
2024-08-26 10:00:00,39.89,39.9,39.79,39.84,549764.0,38.934,38.9438,38.8364,38.8852,549764.0
2024-08-26 10:05:00,39.84,39.92,39.83,39.91,670179.0,38.8852,38.9633,38.8755,38.9535,670179.0
2024-08-26 10:10:00,39.92,39.92,39.87,39.87,225837.0,38.9633,38.9633,38.9145,38.9145,225837.0
2024-08-26 10:15:00,39.88,39.91,39.85,39.86,144914.0,38.9243,38.9535,38.895,38.9047,144914.0
2024-08-26 10:20:00,39.86,39.87,39.79,39.85,203751.0,38.9047,38.9145,38.8364,38.895,203751.0
2024-08-26 10:25:00,39.85,39.87,39.84,39.86,137340.0,38.895,38.9145,38.8852,38.9047,137340.0
2024-08-26 10:30:00,39.87,39.91,39.86,39.9,337770.0,38.9145,38.9535,38.9047,38.9438,337770.0
2024-08-26 10:35:00,39.9,39.9,39.82,39.85,252496.0,38.9438,38.9438,38.8657,38.895,252496.0
2024-08-26 10:40:00,39.85,39.87,39.8,39.81,232926.0,38.895,38.9145,38.8462,38.8559,232926.0
2024-08-26 10:45:00,39.81,39.86,39.8,39.83,228996.0,38.8559,38.9047,38.8462,38.8755,228996.0
2024-08-26 10:50:00,39.82,39.85,39.81,39.83,176012.0,38.8657,38.895,38.8559,38.8755,176012.0
2024-08-26 10:55:00,39.83,39.83,39.77,39.77,698147.0,38.8755,38.8755,38.8169,38.8169,698147.0
2024-08-26 11:00:00,39.77,39.79,39.76,39.77,355059.0,38.8169,38.8364,38.8071,38.8169,355059.0
2024-08-26 11:05:00,39.77,39.78,39.7,39.73,256198.0,38.8169,38.8267,38.7486,38.7779,256198.0
2024-08-26 11:10:00,39.73,39.77,39.72,39.77,151605.0,38.7779,38.8169,38.7681,38.8169,151605.0
2024-08-26 11:15:00,39.77,39.78,39.73,39.76,183963.0,38.8169,38.8267,38.7779,38.8071,183963.0
2024-08-26 11:20:00,39.75,39.76,39.68,39.7,254404.0,38.7974,38.8071,38.7291,38.7486,254404.0
2024-08-26 11:25:00,39.7,39.7,39.66,39.7,172118.0,38.7486,38.7486,38.7095,38.7486,172118.0
2024-08-26 11:30:00,39.7,39.72,39.67,39.72,284391.0,38.7486,38.7681,38.7193,38.7681,284391.0
2024-08-26 11:35:00,39.71,39.74,39.71,39.73,126337.0,38.7583,38.7876,38.7583,38.7779,126337.0
2024-08-26 11:40:00,39.74,39.79,39.72,39.73,403892.0,38.7876,38.8364,38.7681,38.7779,403892.0
2024-08-26 11:45:00,39.72,39.73,39.68,39.73,184004.0,38.7681,38.7779,38.7291,38.7779,184004.0
2024-08-26 11:50:00,39.73,39.74,39.69,39.71,195708.0,38.7779,38.7876,38.7388,38.7583,195708.0
2024-08-26 11:55:00,39.71,39.75,39.69,39.73,1026618.0,38.7583,38.7974,38.7388,38.7779,1026618.0
2024-08-26 12:00:00,39.73,39.74,39.7,39.74,786936.0,38.7779,38.7876,38.7486,38.7876,786936.0
2024-08-26 12:05:00,39.74,39.78,39.73,39.77,577657.0,38.7876,38.8267,38.7779,38.8169,577657.0
2024-08-26 12:10:00,39.78,39.8,39.77,39.79,362626.0,38.8267,38.8462,38.8169,38.8364,362626.0
2024-08-26 12:15:00,39.8,39.87,39.79,39.86,818332.0,38.8462,38.9145,38.8364,38.9047,818332.0
2024-08-26 12:20:00,39.87,39.93,39.85,39.91,495624.0,38.9145,38.9731,38.895,38.9535,495624.0
2024-08-26 12:25:00,39.91,39.91,39.85,39.87,1255899.0,38.9535,38.9535,38.895,38.9145,1255899.0
2024-08-26 12:30:00,39.86,39.87,39.85,39.87,205024.0,38.9047,38.9145,38.895,38.9145,205024.0
2024-08-26 12:35:00,39.86,39.89,39.86,39.88,552105.0,38.9047,38.934,38.9047,38.9243,552105.0
2024-08-26 12:40:00,39.89,39.89,39.87,39.88,248502.0,38.934,38.934,38.9145,38.9243,248502.0
2024-08-26 12:45:00,39.87,39.88,39.84,39.88,848308.0,38.9145,38.9243,38.8852,38.9243,848308.0
2024-08-26 12:50:00,39.87,39.88,39.87,39.88,167690.0,38.9145,38.9243,38.9145,38.9243,167690.0
2024-08-26 12:55:00,39.88,39.92,39.87,39.91,1730384.0,38.9243,38.9633,38.9145,38.9535,1730384.0
2024-08-26 13:00:00,39.91,39.94,39.9,39.93,616667.0,38.9535,38.9828,38.9438,38.9731,616667.0
2024-08-26 13:05:00,39.94,39.96,39.86,39.89,270635.0,38.9828,39.0023,38.9047,38.934,270635.0
2024-08-26 13:10:00,39.89,39.91,39.88,39.9,212021.0,38.934,38.9535,38.9243,38.9438,212021.0
2024-08-26 13:15:00,39.89,39.9,39.86,39.89,742904.0,38.934,38.9438,38.9047,38.934,742904.0
2024-08-26 13:20:00,39.89,39.91,39.88,39.9,255785.0,38.934,38.9535,38.9243,38.9438,255785.0
2024-08-26 13:25:00,39.9,39.91,39.89,39.9,231338.0,38.9438,38.9535,38.934,38.9438,231338.0
2024-08-26 13:30:00,39.9,39.9,39.84,39.88,423254.0,38.9438,38.9438,38.8852,38.9243,423254.0
2024-08-26 13:35:00,39.88,39.88,39.83,39.84,535189.0,38.9243,38.9243,38.8755,38.8852,535189.0
2024-08-26 13:40:00,39.83,39.86,39.82,39.83,1264680.0,38.8755,38.9047,38.8657,38.8755,1264680.0
2024-08-26 13:45:00,39.83,39.85,39.8,39.84,996273.0,38.8755,38.895,38.8462,38.8852,996273.0
2024-08-26 13:50:00,39.84,39.86,39.81,39.83,320529.0,38.8852,38.9047,38.8559,38.8755,320529.0
2024-08-26 13:55:00,39.84,39.92,39.83,39.91,299886.0,38.8852,38.9633,38.8755,38.9535,299886.0
2024-08-26 14:00:00,39.91,39.96,39.9,39.91,267413.0,38.9535,39.0023,38.9438,38.9535,267413.0
2024-08-26 14:05:00,39.91,39.93,39.88,39.89,129140.0,38.9535,38.9731,38.9243,38.934,129140.0
2024-08-26 14:10:00,39.88,39.93,39.87,39.91,408261.0,38.9243,38.9731,38.9145,38.9535,408261.0
2024-08-26 14:15:00,39.92,39.92,39.88,39.91,341873.0,38.9633,38.9633,38.9243,38.9535,341873.0
2024-08-26 14:20:00,39.91,39.94,39.9,39.94,190673.0,38.9535,38.9828,38.9438,38.9828,190673.0
2024-08-26 14:25:00,39.94,39.97,39.92,39.93,157856.0,38.9828,39.0121,38.9633,38.9731,157856.0
2024-08-26 14:30:00,39.94,39.96,39.92,39.92,123812.0,38.9828,39.0023,38.9633,38.9633,123812.0
2024-08-26 14:35:00,39.92,39.98,39.92,39.95,141648.0,38.9633,39.0219,38.9633,38.9926,141648.0
2024-08-26 14:40:00,39.95,39.96,39.9,39.93,367069.0,38.9926,39.0023,38.9438,38.9731,367069.0
2024-08-26 14:45:00,39.93,39.94,39.91,39.91,145392.0,38.9731,38.9828,38.9535,38.9535,145392.0
2024-08-26 14:50:00,39.91,39.93,39.9,39.91,158037.0,38.9535,38.9731,38.9438,38.9535,158037.0
2024-08-26 14:55:00,39.91,39.93,39.9,39.91,133514.0,38.9535,38.9731,38.9438,38.9535,133514.0
2024-08-26 15:00:00,39.91,39.92,39.9,39.91,310245.0,38.9535,38.9633,38.9438,38.9535,310245.0
2024-08-26 15:05:00,39.9,39.9,39.84,39.87,837958.0,38.9438,38.9438,38.8852,38.9145,837958.0
2024-08-26 15:10:00,39.87,39.89,39.86,39.89,218649.0,38.9145,38.934,38.9047,38.934,218649.0
2024-08-26 15:15:00,39.88,39.9,39.85,39.88,534311.0,38.9243,38.9438,38.895,38.9243,534311.0
2024-08-26 15:20:00,39.88,39.89,39.85,39.88,472531.0,38.9243,38.934,38.895,38.9243,472531.0
2024-08-26 15:25:00,39.88,39.9,39.84,39.84,409143.0,38.9243,38.9438,38.8852,38.8852,409143.0
2024-08-26 15:30:00,39.84,39.88,39.83,39.88,434246.0,38.8852,38.9243,38.8755,38.9243,434246.0
2024-08-26 15:35:00,39.88,39.92,39.87,39.9,498698.0,38.9243,38.9633,38.9145,38.9438,498698.0
2024-08-26 15:40:00,39.91,39.96,39.9,39.91,571741.0,38.9535,39.0023,38.9438,38.9535,571741.0
2024-08-26 15:45:00,39.91,39.97,39.91,39.96,644956.0,38.9535,39.0121,38.9535,39.0023,644956.0
2024-08-26 15:50:00,39.96,39.97,39.91,39.95,824838.0,39.0023,39.0121,38.9535,38.9926,824838.0
2024-08-26 15:55:00,39.95,39.96,39.85,39.92,2737251.0,38.9926,39.0023,38.895,38.9633,2737251.0
2024-08-27 09:30:00,40.0,40.13,39.93,40.0,939808.0,39.0414,39.1683,38.9731,39.0414,939808.0
2024-08-27 09:35:00,40.0,40.02,39.93,39.95,385691.0,39.0414,39.0609,38.9731,38.9926,385691.0
2024-08-27 09:40:00,39.96,40.01,39.95,39.98,306719.0,39.0023,39.0511,38.9926,39.0219,306719.0
2024-08-27 09:45:00,39.98,40.07,39.97,40.02,387386.0,39.0219,39.1097,39.0121,39.0609,387386.0
2024-08-27 09:50:00,40.02,40.03,39.92,39.95,688806.0,39.0609,39.0707,38.9633,38.9926,688806.0
2024-08-27 09:55:00,39.96,39.96,39.89,39.93,413243.0,39.0023,39.0023,38.934,38.9731,413243.0
2024-08-27 10:00:00,39.93,40.0,39.9,39.96,290754.0,38.9731,39.0414,38.9438,39.0023,290754.0
2024-08-27 10:05:00,39.97,39.97,39.89,39.93,262390.0,39.0121,39.0121,38.934,38.9731,262390.0
2024-08-27 10:10:00,39.93,39.93,39.87,39.89,379608.0,38.9731,38.9731,38.9145,38.934,379608.0
2024-08-27 10:15:00,39.89,39.94,39.85,39.94,336595.0,38.934,38.9828,38.895,38.9828,336595.0
2024-08-27 10:20:00,39.93,39.98,39.91,39.95,269182.0,38.9731,39.0219,38.9535,38.9926,269182.0
2024-08-27 10:25:00,39.96,39.96,39.93,39.96,288423.0,39.0023,39.0023,38.9731,39.0023,288423.0
2024-08-27 10:30:00,39.96,40.0,39.93,39.96,251219.0,39.0023,39.0414,38.9731,39.0023,251219.0
2024-08-27 10:35:00,39.96,39.96,39.92,39.93,167124.0,39.0023,39.0023,38.9633,38.9731,167124.0
2024-08-27 10:40:00,39.93,39.93,39.89,39.93,180742.0,38.9731,38.9731,38.934,38.9731,180742.0
2024-08-27 10:45:00,39.93,39.97,39.9,39.97,325224.0,38.9731,39.0121,38.9438,39.0121,325224.0
2024-08-27 10:50:00,39.97,39.99,39.95,39.98,193180.0,39.0121,39.0316,38.9926,39.0219,193180.0
2024-08-27 10:55:00,39.98,40.01,39.97,39.98,362080.0,39.0219,39.0511,39.0121,39.0219,362080.0
2024-08-27 11:00:00,39.98,40.0,39.96,40.0,189227.0,39.0219,39.0414,39.0023,39.0414,189227.0
2024-08-27 11:05:00,40.0,40.0,39.95,39.96,159283.0,39.0414,39.0414,38.9926,39.0023,159283.0
2024-08-27 11:10:00,39.96,39.97,39.91,39.91,297804.0,39.0023,39.0121,38.9535,38.9535,297804.0
2024-08-27 11:15:00,39.91,39.92,39.86,39.87,298845.0,38.9535,38.9633,38.9047,38.9145,298845.0
2024-08-27 11:20:00,39.88,39.9,39.85,39.86,165587.0,38.9243,38.9438,38.895,38.9047,165587.0
2024-08-27 11:25:00,39.85,39.88,39.83,39.87,175063.0,38.895,38.9243,38.8755,38.9145,175063.0
2024-08-27 11:30:00,39.86,39.87,39.82,39.85,289233.0,38.9047,38.9145,38.8657,38.895,289233.0
2024-08-27 11:35:00,39.86,39.87,39.84,39.87,164972.0,38.9047,38.9145,38.8852,38.9145,164972.0
2024-08-27 11:40:00,39.87,39.87,39.83,39.86,168911.0,38.9145,38.9145,38.8755,38.9047,168911.0
2024-08-27 11:45:00,39.85,39.86,39.82,39.82,270109.0,38.895,38.9047,38.8657,38.8657,270109.0
2024-08-27 11:50:00,39.83,39.83,39.79,39.82,176193.0,38.8755,38.8755,38.8364,38.8657,176193.0
2024-08-27 11:55:00,39.82,39.82,39.79,39.8,190268.0,38.8657,38.8657,38.8364,38.8462,190268.0
2024-08-27 12:00:00,39.8,39.81,39.77,39.77,294682.0,38.8462,38.8559,38.8169,38.8169,294682.0
2024-08-27 12:05:00,39.78,39.78,39.73,39.75,217120.0,38.8267,38.8267,38.7779,38.7974,217120.0
2024-08-27 12:10:00,39.75,39.78,39.74,39.77,164729.0,38.7974,38.8267,38.7876,38.8169,164729.0
2024-08-27 12:15:00,39.77,39.78,39.7,39.71,190997.0,38.8169,38.8267,38.7486,38.7583,190997.0
2024-08-27 12:20:00,39.71,39.73,39.66,39.66,259482.0,38.7583,38.7779,38.7095,38.7095,259482.0
2024-08-27 12:25:00,39.66,39.67,39.65,39.65,149619.0,38.7095,38.7193,38.6998,38.6998,149619.0
2024-08-27 12:30:00,39.66,39.67,39.63,39.66,310082.0,38.7095,38.7193,38.6803,38.7095,310082.0
2024-08-27 12:35:00,39.66,39.67,39.64,39.66,173480.0,38.7095,38.7193,38.69,38.7095,173480.0
2024-08-27 12:40:00,39.66,39.66,39.61,39.64,265226.0,38.7095,38.7095,38.6607,38.69,265226.0
2024-08-27 12:45:00,39.63,39.67,39.63,39.66,286770.0,38.6803,38.7193,38.6803,38.7095,286770.0
2024-08-27 12:50:00,39.65,39.69,39.65,39.69,168945.0,38.6998,38.7388,38.6998,38.7388,168945.0
2024-08-27 12:55:00,39.68,39.69,39.65,39.68,197318.0,38.7291,38.7388,38.6998,38.7291,197318.0
2024-08-27 13:00:00,39.68,39.74,39.67,39.74,162769.0,38.7291,38.7876,38.7193,38.7876,162769.0
2024-08-27 13:05:00,39.74,39.78,39.74,39.77,228554.0,38.7876,38.8267,38.7876,38.8169,228554.0
2024-08-27 13:10:00,39.77,39.77,39.72,39.76,111786.0,38.8169,38.8169,38.7681,38.8071,111786.0
2024-08-27 13:15:00,39.76,39.76,39.72,39.75,137137.0,38.8071,38.8071,38.7681,38.7974,137137.0
2024-08-27 13:20:00,39.75,39.8,39.74,39.77,94123.0,38.7974,38.8462,38.7876,38.8169,94123.0
2024-08-27 13:25:00,39.78,39.81,39.77,39.81,297583.0,38.8267,38.8559,38.8169,38.8559,297583.0
2024-08-27 13:30:00,39.8,39.83,39.79,39.81,108813.0,38.8462,38.8755,38.8364,38.8559,108813.0
2024-08-27 13:35:00,39.81,39.84,39.8,39.83,114074.0,38.8559,38.8852,38.8462,38.8755,114074.0
2024-08-27 13:40:00,39.83,39.85,39.81,39.84,110695.0,38.8755,38.895,38.8559,38.8852,110695.0
2024-08-27 13:45:00,39.83,39.84,39.81,39.81,167754.0,38.8755,38.8852,38.8559,38.8559,167754.0
2024-08-27 13:50:00,39.82,39.82,39.77,39.79,181734.0,38.8657,38.8657,38.8169,38.8364,181734.0
2024-08-27 13:55:00,39.79,39.8,39.75,39.79,139704.0,38.8364,38.8462,38.7974,38.8364,139704.0
2024-08-27 14:00:00,39.78,39.79,39.76,39.78,64509.0,38.8267,38.8364,38.8071,38.8267,64509.0
2024-08-27 14:05:00,39.77,39.79,39.76,39.77,108644.0,38.8169,38.8364,38.8071,38.8169,108644.0
2024-08-27 14:10:00,39.76,39.79,39.75,39.76,136486.0,38.8071,38.8364,38.7974,38.8071,136486.0
2024-08-27 14:15:00,39.76,39.77,39.72,39.73,239400.0,38.8071,38.8169,38.7681,38.7779,239400.0
2024-08-27 14:20:00,39.73,39.74,39.68,39.69,172119.0,38.7779,38.7876,38.7291,38.7388,172119.0
2024-08-27 14:25:00,39.69,39.72,39.68,39.71,175548.0,38.7388,38.7681,38.7291,38.7583,175548.0
2024-08-27 14:30:00,39.7,39.71,39.69,39.7,216078.0,38.7486,38.7583,38.7388,38.7486,216078.0
2024-08-27 14:35:00,39.71,39.73,39.68,39.7,133715.0,38.7583,38.7779,38.7291,38.7486,133715.0
2024-08-27 14:40:00,39.7,39.71,39.68,39.7,111781.0,38.7486,38.7583,38.7291,38.7486,111781.0
2024-08-27 14:45:00,39.7,39.7,39.66,39.66,229745.0,38.7486,38.7486,38.7095,38.7095,229745.0
2024-08-27 14:50:00,39.66,39.71,39.66,39.71,283418.0,38.7095,38.7583,38.7095,38.7583,283418.0
2024-08-27 14:55:00,39.7,39.71,39.68,39.68,178142.0,38.7486,38.7583,38.7291,38.7291,178142.0
2024-08-27 15:00:00,39.68,39.71,39.68,39.69,260555.0,38.7291,38.7583,38.7291,38.7388,260555.0
2024-08-27 15:05:00,39.69,39.71,39.68,39.7,129561.0,38.7388,38.7583,38.7291,38.7486,129561.0
2024-08-27 15:10:00,39.69,39.7,39.69,39.7,124452.0,38.7388,38.7486,38.7388,38.7486,124452.0
2024-08-27 15:15:00,39.7,39.7,39.66,39.69,771633.0,38.7486,38.7486,38.7095,38.7388,771633.0
2024-08-27 15:20:00,39.69,39.7,39.65,39.7,392710.0,38.7388,38.7486,38.6998,38.7486,392710.0
2024-08-27 15:25:00,39.7,39.74,39.69,39.73,956669.0,38.7486,38.7876,38.7388,38.7779,956669.0
2024-08-27 15:30:00,39.74,39.77,39.69,39.7,1364899.0,38.7876,38.8169,38.7388,38.7486,1364899.0
2024-08-27 15:35:00,39.7,39.7,39.67,39.69,321773.0,38.7486,38.7486,38.7193,38.7388,321773.0
2024-08-27 15:40:00,39.69,39.75,39.66,39.68,811814.0,38.7388,38.7974,38.7095,38.7291,811814.0
2024-08-27 15:45:00,39.68,39.68,39.62,39.65,1149838.0,38.7291,38.7291,38.6705,38.6998,1149838.0
2024-08-27 15:50:00,39.65,39.72,39.63,39.72,931940.0,38.6998,38.7681,38.6803,38.7681,931940.0
2024-08-27 15:55:00,39.72,39.75,39.65,39.67,2306949.0,38.7681,38.7974,38.6998,38.7193,2306949.0
2024-08-28 09:30:00,39.34,39.54,39.33,39.45,1332005.0,38.3972,38.5924,38.3874,38.5046,1332005.0
2024-08-28 09:35:00,39.45,39.62,39.44,39.6,590904.0,38.5046,38.6705,38.4948,38.651,590904.0
2024-08-28 09:40:00,39.6,39.66,39.58,39.59,401628.0,38.651,38.7095,38.6315,38.6412,401628.0
2024-08-28 09:45:00,39.59,39.88,39.59,39.84,481231.0,38.6412,38.9243,38.6412,38.8852,481231.0
2024-08-28 09:50:00,39.84,39.95,39.79,39.94,712114.0,38.8852,38.9926,38.8364,38.9828,712114.0
2024-08-28 09:55:00,39.95,39.99,39.84,39.84,734988.0,38.9926,39.0316,38.8852,38.8852,734988.0
2024-08-28 10:00:00,39.84,39.86,39.76,39.8,438834.0,38.8852,38.9047,38.8071,38.8462,438834.0
2024-08-28 10:05:00,39.8,39.92,39.79,39.88,394989.0,38.8462,38.9633,38.8364,38.9243,394989.0
2024-08-28 10:10:00,39.88,39.9,39.82,39.87,315045.0,38.9243,38.9438,38.8657,38.9145,315045.0
2024-08-28 10:15:00,39.88,39.9,39.83,39.86,337911.0,38.9243,38.9438,38.8755,38.9047,337911.0
2024-08-28 10:20:00,39.85,39.9,39.8,39.82,227418.0,38.895,38.9438,38.8462,38.8657,227418.0
2024-08-28 10:25:00,39.82,39.84,39.79,39.82,281670.0,38.8657,38.8852,38.8364,38.8657,281670.0
2024-08-28 10:30:00,39.82,39.89,39.8,39.88,217489.0,38.8657,38.934,38.8462,38.9243,217489.0
2024-08-28 10:35:00,39.87,39.95,39.87,39.94,299323.0,38.9145,38.9926,38.9145,38.9828,299323.0
2024-08-28 10:40:00,39.94,39.96,39.92,39.96,272846.0,38.9828,39.0023,38.9633,39.0023,272846.0
2024-08-28 10:45:00,39.96,40.02,39.95,40.02,855173.0,39.0023,39.0609,38.9926,39.0609,855173.0
2024-08-28 10:50:00,40.02,40.05,39.94,40.04,522307.0,39.0609,39.0902,38.9828,39.0804,522307.0
2024-08-28 10:55:00,40.04,40.1,40.02,40.08,368060.0,39.0804,39.139,39.0609,39.1195,368060.0
2024-08-28 11:00:00,40.08,40.18,40.07,40.16,536967.0,39.1195,39.2171,39.1097,39.1976,536967.0
2024-08-28 11:05:00,40.16,40.25,40.15,40.23,496053.0,39.1976,39.2854,39.1878,39.2659,496053.0
2024-08-28 11:10:00,40.24,40.27,40.18,40.25,571211.0,39.2756,39.3049,39.2171,39.2854,571211.0
2024-08-28 11:15:00,40.24,40.27,40.13,40.17,520583.0,39.2756,39.3049,39.1683,39.2073,520583.0
2024-08-28 11:20:00,40.17,40.18,40.11,40.13,368086.0,39.2073,39.2171,39.1488,39.1683,368086.0
2024-08-28 11:25:00,40.14,40.18,40.1,40.17,427240.0,39.178,39.2171,39.139,39.2073,427240.0
2024-08-28 11:30:00,40.16,40.2,40.12,40.15,421421.0,39.1976,39.2366,39.1585,39.1878,421421.0
2024-08-28 11:35:00,40.15,40.24,40.14,40.23,448377.0,39.1878,39.2756,39.178,39.2659,448377.0
2024-08-28 11:40:00,40.22,40.22,40.11,40.13,651116.0,39.2561,39.2561,39.1488,39.1683,651116.0
2024-08-28 11:45:00,40.13,40.17,40.1,40.12,273831.0,39.1683,39.2073,39.139,39.1585,273831.0
2024-08-28 11:50:00,40.12,40.17,40.11,40.16,273236.0,39.1585,39.2073,39.1488,39.1976,273236.0
2024-08-28 11:55:00,40.16,40.17,40.12,40.15,302798.0,39.1976,39.2073,39.1585,39.1878,302798.0
2024-08-28 12:00:00,40.15,40.16,40.11,40.12,350328.0,39.1878,39.1976,39.1488,39.1585,350328.0
2024-08-28 12:05:00,40.12,40.14,40.04,40.07,327336.0,39.1585,39.178,39.0804,39.1097,327336.0
2024-08-28 12:10:00,40.06,40.08,40.03,40.08,228847.0,39.0999,39.1195,39.0707,39.1195,228847.0
2024-08-28 12:15:00,40.07,40.08,40.0,40.02,304106.0,39.1097,39.1195,39.0414,39.0609,304106.0
2024-08-28 12:20:00,40.02,40.02,39.93,39.95,364158.0,39.0609,39.0609,38.9731,38.9926,364158.0
2024-08-28 12:25:00,39.95,39.96,39.91,39.95,263269.0,38.9926,39.0023,38.9535,38.9926,263269.0
2024-08-28 12:30:00,39.94,39.95,39.89,39.9,240386.0,38.9828,38.9926,38.934,38.9438,240386.0
2024-08-28 12:35:00,39.9,39.93,39.87,39.92,269480.0,38.9438,38.9731,38.9145,38.9633,269480.0
2024-08-28 12:40:00,39.91,39.92,39.87,39.88,222000.0,38.9535,38.9633,38.9145,38.9243,222000.0
2024-08-28 12:45:00,39.88,39.91,39.86,39.9,267704.0,38.9243,38.9535,38.9047,38.9438,267704.0
2024-08-28 12:50:00,39.89,39.92,39.88,39.91,215596.0,38.934,38.9633,38.9243,38.9535,215596.0
2024-08-28 12:55:00,39.91,39.92,39.88,39.89,236622.0,38.9535,38.9633,38.9243,38.934,236622.0
2024-08-28 13:00:00,39.88,39.91,39.83,39.83,237039.0,38.9243,38.9535,38.8755,38.8755,237039.0
2024-08-28 13:05:00,39.84,39.86,39.77,39.77,186843.0,38.8852,38.9047,38.8169,38.8169,186843.0
2024-08-28 13:10:00,39.77,39.83,39.77,39.8,230254.0,38.8169,38.8755,38.8169,38.8462,230254.0
2024-08-28 13:15:00,39.8,39.81,39.77,39.79,179512.0,38.8462,38.8559,38.8169,38.8364,179512.0
2024-08-28 13:20:00,39.79,39.8,39.77,39.77,195935.0,38.8364,38.8462,38.8169,38.8169,195935.0
2024-08-28 13:25:00,39.77,39.83,39.77,39.82,231591.0,38.8169,38.8755,38.8169,38.8657,231591.0
2024-08-28 13:30:00,39.82,39.84,39.78,39.83,197543.0,38.8657,38.8852,38.8267,38.8755,197543.0
2024-08-28 13:35:00,39.83,39.86,39.81,39.82,243348.0,38.8755,38.9047,38.8559,38.8657,243348.0
2024-08-28 13:40:00,39.82,39.85,39.79,39.8,178874.0,38.8657,38.895,38.8364,38.8462,178874.0
2024-08-28 13:45:00,39.8,39.81,39.76,39.77,166546.0,38.8462,38.8559,38.8071,38.8169,166546.0
2024-08-28 13:50:00,39.76,39.78,39.72,39.74,293302.0,38.8071,38.8267,38.7681,38.7876,293302.0
2024-08-28 13:55:00,39.73,39.75,39.66,39.68,350228.0,38.7779,38.7974,38.7095,38.7291,350228.0
2024-08-28 14:00:00,39.69,39.72,39.68,39.68,167200.0,38.7388,38.7681,38.7291,38.7291,167200.0
2024-08-28 14:05:00,39.69,39.76,39.68,39.75,300106.0,38.7388,38.8071,38.7291,38.7974,300106.0
2024-08-28 14:10:00,39.75,39.75,39.71,39.72,236088.0,38.7974,38.7974,38.7583,38.7681,236088.0
2024-08-28 14:15:00,39.72,39.73,39.7,39.71,141942.0,38.7681,38.7779,38.7486,38.7583,141942.0
2024-08-28 14:20:00,39.71,39.72,39.68,39.71,267199.0,38.7583,38.7681,38.7291,38.7583,267199.0
2024-08-28 14:25:00,39.72,39.74,39.69,39.71,277422.0,38.7681,38.7876,38.7388,38.7583,277422.0
2024-08-28 14:30:00,39.71,39.72,39.67,39.67,182157.0,38.7583,38.7681,38.7193,38.7193,182157.0
2024-08-28 14:35:00,39.68,39.7,39.67,39.7,231424.0,38.7291,38.7486,38.7193,38.7486,231424.0
2024-08-28 14:40:00,39.7,39.72,39.69,39.69,249596.0,38.7486,38.7681,38.7388,38.7388,249596.0
2024-08-28 14:45:00,39.69,39.73,39.67,39.69,283692.0,38.7388,38.7779,38.7193,38.7388,283692.0
2024-08-28 14:50:00,39.69,39.8,39.68,39.8,259701.0,38.7388,38.8462,38.7291,38.8462,259701.0
2024-08-28 14:55:00,39.8,39.85,39.78,39.85,524641.0,38.8462,38.895,38.8267,38.895,524641.0
2024-08-28 15:00:00,39.85,39.9,39.83,39.89,434304.0,38.895,38.9438,38.8755,38.934,434304.0
2024-08-28 15:05:00,39.89,39.89,39.83,39.84,241510.0,38.934,38.934,38.8755,38.8852,241510.0
2024-08-28 15:10:00,39.84,39.84,39.79,39.83,279430.0,38.8852,38.8852,38.8364,38.8755,279430.0
2024-08-28 15:15:00,39.83,39.86,39.8,39.85,259921.0,38.8755,38.9047,38.8462,38.895,259921.0
2024-08-28 15:20:00,39.86,39.91,39.85,39.9,385618.0,38.9047,38.9535,38.895,38.9438,385618.0
2024-08-28 15:25:00,39.91,39.95,39.88,39.9,435995.0,38.9535,38.9926,38.9243,38.9438,435995.0
2024-08-28 15:30:00,39.89,39.91,39.88,39.91,535022.0,38.934,38.9535,38.9243,38.9535,535022.0
2024-08-28 15:35:00,39.91,39.95,39.9,39.94,405320.0,38.9535,38.9926,38.9438,38.9828,405320.0
2024-08-28 15:40:00,39.94,39.97,39.93,39.96,679476.0,38.9828,39.0121,38.9731,39.0023,679476.0
2024-08-28 15:45:00,39.96,39.99,39.91,39.95,523393.0,39.0023,39.0316,38.9535,38.9926,523393.0
2024-08-28 15:50:00,39.95,40.0,39.93,40.0,751680.0,38.9926,39.0414,38.9731,39.0414,751680.0
2024-08-28 15:55:00,40.0,40.05,39.93,39.95,2526652.0,39.0414,39.0902,38.9731,38.9926,2526652.0
2024-08-29 09:30:00,40.05,40.1,39.53,39.53,1174767.0,39.0902,39.139,38.5827,38.5827,1174767.0
2024-08-29 09:35:00,39.54,39.8,39.53,39.76,518120.0,38.5924,38.8462,38.5827,38.8071,518120.0
2024-08-29 09:40:00,39.76,39.76,39.67,39.7,377948.0,38.8071,38.8071,38.7193,38.7486,377948.0
2024-08-29 09:45:00,39.7,39.72,39.58,39.59,537328.0,38.7486,38.7681,38.6315,38.6412,537328.0
2024-08-29 09:50:00,39.59,39.7,39.54,39.69,360746.0,38.6412,38.7486,38.5924,38.7388,360746.0
2024-08-29 09:55:00,39.68,39.75,39.65,39.75,299380.0,38.7291,38.7974,38.6998,38.7974,299380.0
2024-08-29 10:00:00,39.75,39.88,39.74,39.87,596519.0,38.7974,38.9243,38.7876,38.9145,596519.0
2024-08-29 10:05:00,39.87,39.97,39.86,39.96,860510.0,38.9145,39.0121,38.9047,39.0023,860510.0
2024-08-29 10:10:00,39.96,39.97,39.9,39.96,561713.0,39.0023,39.0121,38.9438,39.0023,561713.0
2024-08-29 10:15:00,39.96,40.05,39.95,40.04,431153.0,39.0023,39.0902,38.9926,39.0804,431153.0
2024-08-29 10:20:00,40.04,40.08,40.01,40.02,356845.0,39.0804,39.1195,39.0511,39.0609,356845.0
2024-08-29 10:25:00,40.02,40.05,39.96,40.01,401071.0,39.0609,39.0902,39.0023,39.0511,401071.0
2024-08-29 10:30:00,40.01,40.02,39.89,39.9,291289.0,39.0511,39.0609,38.934,38.9438,291289.0
2024-08-29 10:35:00,39.9,39.98,39.88,39.93,287567.0,38.9438,39.0219,38.9243,38.9731,287567.0
2024-08-29 10:40:00,39.93,39.94,39.84,39.84,311463.0,38.9731,38.9828,38.8852,38.8852,311463.0
2024-08-29 10:45:00,39.84,39.87,39.75,39.79,358240.0,38.8852,38.9145,38.7974,38.8364,358240.0
2024-08-29 10:50:00,39.79,39.89,39.77,39.86,356430.0,38.8364,38.934,38.8169,38.9047,356430.0
2024-08-29 10:55:00,39.87,39.89,39.83,39.88,302764.0,38.9145,38.934,38.8755,38.9243,302764.0
2024-08-29 11:00:00,39.88,39.92,39.87,39.9,395213.0,38.9243,38.9633,38.9145,38.9438,395213.0
2024-08-29 11:05:00,39.9,39.94,39.89,39.91,267334.0,38.9438,38.9828,38.934,38.9535,267334.0
2024-08-29 11:10:00,39.91,40.0,39.9,39.98,316574.0,38.9535,39.0414,38.9438,39.0219,316574.0
2024-08-29 11:15:00,39.98,39.99,39.92,39.94,299123.0,39.0219,39.0316,38.9633,38.9828,299123.0
2024-08-29 11:20:00,39.94,39.98,39.91,39.97,294484.0,38.9828,39.0219,38.9535,39.0121,294484.0
2024-08-29 11:25:00,39.97,40.01,39.96,40.0,364283.0,39.0121,39.0511,39.0023,39.0414,364283.0
2024-08-29 11:30:00,40.0,40.01,39.96,39.98,249742.0,39.0414,39.0511,39.0023,39.0219,249742.0
2024-08-29 11:35:00,39.98,40.0,39.94,40.0,193482.0,39.0219,39.0414,38.9828,39.0414,193482.0
2024-08-29 11:40:00,39.99,39.99,39.96,39.98,190903.0,39.0316,39.0316,39.0023,39.0219,190903.0
2024-08-29 11:45:00,39.98,40.08,39.97,40.08,193601.0,39.0219,39.1195,39.0121,39.1195,193601.0
2024-08-29 11:50:00,40.08,40.1,40.06,40.09,214124.0,39.1195,39.139,39.0999,39.1292,214124.0
2024-08-29 11:55:00,40.09,40.15,40.08,40.15,279068.0,39.1292,39.1878,39.1195,39.1878,279068.0
2024-08-29 12:00:00,40.15,40.21,40.14,40.16,352370.0,39.1878,39.2464,39.178,39.1976,352370.0
2024-08-29 12:05:00,40.16,40.22,40.15,40.2,288314.0,39.1976,39.2561,39.1878,39.2366,288314.0
2024-08-29 12:10:00,40.2,40.21,40.19,40.21,136638.0,39.2366,39.2464,39.2268,39.2464,136638.0
2024-08-29 12:15:00,40.21,40.21,40.15,40.2,306778.0,39.2464,39.2464,39.1878,39.2366,306778.0
2024-08-29 12:20:00,40.2,40.23,40.18,40.23,182676.0,39.2366,39.2659,39.2171,39.2659,182676.0
2024-08-29 12:25:00,40.22,40.24,40.22,40.23,146284.0,39.2561,39.2756,39.2561,39.2659,146284.0
2024-08-29 12:30:00,40.23,40.23,40.16,40.16,147726.0,39.2659,39.2659,39.1976,39.1976,147726.0
2024-08-29 12:35:00,40.17,40.2,40.17,40.18,122647.0,39.2073,39.2366,39.2073,39.2171,122647.0
2024-08-29 12:40:00,40.18,40.21,40.17,40.21,171662.0,39.2171,39.2464,39.2073,39.2464,171662.0
2024-08-29 12:45:00,40.21,40.21,40.17,40.18,136962.0,39.2464,39.2464,39.2073,39.2171,136962.0
2024-08-29 12:50:00,40.18,40.21,40.17,40.21,183909.0,39.2171,39.2464,39.2073,39.2464,183909.0
2024-08-29 12:55:00,40.21,40.23,40.18,40.23,203966.0,39.2464,39.2659,39.2171,39.2659,203966.0
2024-08-29 13:00:00,40.22,40.24,40.19,40.23,229680.0,39.2561,39.2756,39.2268,39.2659,229680.0
2024-08-29 13:05:00,40.23,40.24,40.22,40.23,179621.0,39.2659,39.2756,39.2561,39.2659,179621.0
2024-08-29 13:10:00,40.23,40.25,40.19,40.21,409664.0,39.2659,39.2854,39.2268,39.2464,409664.0
2024-08-29 13:15:00,40.21,40.23,40.19,40.22,142720.0,39.2464,39.2659,39.2268,39.2561,142720.0
2024-08-29 13:20:00,40.22,40.23,40.21,40.22,204697.0,39.2561,39.2659,39.2464,39.2561,204697.0
2024-08-29 13:25:00,40.23,40.25,40.22,40.24,312711.0,39.2659,39.2854,39.2561,39.2756,312711.0
2024-08-29 13:30:00,40.25,40.25,40.18,40.21,305575.0,39.2854,39.2854,39.2171,39.2464,305575.0
2024-08-29 13:35:00,40.21,40.24,40.2,40.22,214153.0,39.2464,39.2756,39.2366,39.2561,214153.0
2024-08-29 13:40:00,40.22,40.24,40.2,40.24,161873.0,39.2561,39.2756,39.2366,39.2756,161873.0
2024-08-29 13:45:00,40.24,40.25,40.22,40.25,243330.0,39.2756,39.2854,39.2561,39.2854,243330.0
2024-08-29 13:50:00,40.25,40.26,40.24,40.25,131792.0,39.2854,39.2952,39.2756,39.2854,131792.0
2024-08-29 13:55:00,40.25,40.26,40.23,40.23,409698.0,39.2854,39.2952,39.2659,39.2659,409698.0
2024-08-29 14:00:00,40.23,40.25,40.2,40.25,296066.0,39.2659,39.2854,39.2366,39.2854,296066.0
2024-08-29 14:05:00,40.25,40.26,40.23,40.25,284580.0,39.2854,39.2952,39.2659,39.2854,284580.0
2024-08-29 14:10:00,40.25,40.3,40.24,40.3,232709.0,39.2854,39.3342,39.2756,39.3342,232709.0
2024-08-29 14:15:00,40.3,40.3,40.27,40.29,178756.0,39.3342,39.3342,39.3049,39.3244,178756.0
2024-08-29 14:20:00,40.29,40.33,40.27,40.33,298511.0,39.3244,39.3635,39.3049,39.3635,298511.0
2024-08-29 14:25:00,40.33,40.34,40.25,40.26,276985.0,39.3635,39.3732,39.2854,39.2952,276985.0
2024-08-29 14:30:00,40.26,40.29,40.23,40.26,328352.0,39.2952,39.3244,39.2659,39.2952,328352.0
2024-08-29 14:35:00,40.27,40.27,40.11,40.14,579639.0,39.3049,39.3049,39.1488,39.178,579639.0
2024-08-29 14:40:00,40.14,40.18,40.08,40.13,292671.0,39.178,39.2171,39.1195,39.1683,292671.0
2024-08-29 14:45:00,40.13,40.16,40.08,40.16,276972.0,39.1683,39.1976,39.1195,39.1976,276972.0
2024-08-29 14:50:00,40.16,40.18,40.07,40.17,286295.0,39.1976,39.2171,39.1097,39.2073,286295.0
2024-08-29 14:55:00,40.16,40.18,40.1,40.16,246719.0,39.1976,39.2171,39.139,39.1976,246719.0
2024-08-29 15:00:00,40.15,40.18,40.11,40.17,258527.0,39.1878,39.2171,39.1488,39.2073,258527.0
2024-08-29 15:05:00,40.18,40.22,40.15,40.2,321752.0,39.2171,39.2561,39.1878,39.2366,321752.0
2024-08-29 15:10:00,40.2,40.21,40.17,40.19,271038.0,39.2366,39.2464,39.2073,39.2268,271038.0
2024-08-29 15:15:00,40.19,40.26,40.18,40.25,702765.0,39.2268,39.2952,39.2171,39.2854,702765.0
2024-08-29 15:20:00,40.26,40.27,40.23,40.25,227786.0,39.2952,39.3049,39.2659,39.2854,227786.0
2024-08-29 15:25:00,40.25,40.28,40.23,40.28,385803.0,39.2854,39.3147,39.2659,39.3147,385803.0
2024-08-29 15:30:00,40.28,40.32,40.25,40.29,464367.0,39.3147,39.3537,39.2854,39.3244,464367.0
2024-08-29 15:35:00,40.29,40.32,40.27,40.28,377784.0,39.3244,39.3537,39.3049,39.3147,377784.0
2024-08-29 15:40:00,40.28,40.28,40.14,40.15,386853.0,39.3147,39.3147,39.178,39.1878,386853.0
2024-08-29 15:45:00,40.15,40.18,40.1,40.12,758384.0,39.1878,39.2171,39.139,39.1585,758384.0
2024-08-29 15:50:00,40.12,40.24,40.11,40.22,930499.0,39.1585,39.2756,39.1488,39.2561,930499.0
2024-08-29 15:55:00,40.22,40.23,40.14,40.18,1640484.0,39.2561,39.2659,39.178,39.2171,1640484.0
2024-08-30 09:30:00,40.17,40.29,40.13,40.24,625014.0,39.2073,39.3244,39.1683,39.2756,625014.0
2024-08-30 09:35:00,40.24,40.3,40.23,40.3,927073.0,39.2756,39.3342,39.2659,39.3342,927073.0
2024-08-30 09:40:00,40.3,40.3,40.26,40.27,364301.0,39.3342,39.3342,39.2952,39.3049,364301.0
2024-08-30 09:45:00,40.28,40.29,40.19,40.19,290233.0,39.3147,39.3244,39.2268,39.2268,290233.0
2024-08-30 09:50:00,40.19,40.29,40.17,40.29,350323.0,39.2268,39.3244,39.2073,39.3244,350323.0
2024-08-30 09:55:00,40.28,40.33,40.26,40.3,508287.0,39.3147,39.3635,39.2952,39.3342,508287.0
2024-08-30 10:00:00,40.31,40.33,40.26,40.33,307481.0,39.344,39.3635,39.2952,39.3635,307481.0
2024-08-30 10:05:00,40.33,40.33,40.27,40.33,231343.0,39.3635,39.3635,39.3049,39.3635,231343.0
2024-08-30 10:10:00,40.33,40.33,40.28,40.32,171867.0,39.3635,39.3635,39.3147,39.3537,171867.0
2024-08-30 10:15:00,40.32,40.33,40.28,40.3,179904.0,39.3537,39.3635,39.3147,39.3342,179904.0
2024-08-30 10:20:00,40.3,40.33,40.29,40.3,186661.0,39.3342,39.3635,39.3244,39.3342,186661.0
2024-08-30 10:25:00,40.3,40.34,40.29,40.34,244452.0,39.3342,39.3732,39.3244,39.3732,244452.0
2024-08-30 10:30:00,40.33,40.37,40.3,40.3,438559.0,39.3635,39.4025,39.3342,39.3342,438559.0
2024-08-30 10:35:00,40.31,40.4,40.31,40.4,263412.0,39.344,39.4318,39.344,39.4318,263412.0
2024-08-30 10:40:00,40.4,40.44,40.36,40.37,209378.0,39.4318,39.4708,39.3928,39.4025,209378.0
2024-08-30 10:45:00,40.36,40.45,40.35,40.44,197567.0,39.3928,39.4806,39.383,39.4708,197567.0
2024-08-30 10:50:00,40.44,40.47,40.42,40.45,313728.0,39.4708,39.5001,39.4513,39.4806,313728.0
2024-08-30 10:55:00,40.45,40.45,40.39,40.42,330736.0,39.4806,39.4806,39.422,39.4513,330736.0
2024-08-30 11:00:00,40.41,40.45,40.41,40.44,179708.0,39.4416,39.4806,39.4416,39.4708,179708.0
2024-08-30 11:05:00,40.44,40.48,40.42,40.44,240487.0,39.4708,39.5099,39.4513,39.4708,240487.0
2024-08-30 11:10:00,40.44,40.48,40.43,40.48,171251.0,39.4708,39.5099,39.4611,39.5099,171251.0
2024-08-30 11:15:00,40.48,40.48,40.36,40.38,375326.0,39.5099,39.5099,39.3928,39.4123,375326.0
2024-08-30 11:20:00,40.37,40.39,40.31,40.32,295006.0,39.4025,39.422,39.344,39.3537,295006.0
2024-08-30 11:25:00,40.32,40.33,40.27,40.29,456514.0,39.3537,39.3635,39.3049,39.3244,456514.0
2024-08-30 11:30:00,40.29,40.31,40.22,40.26,379985.0,39.3244,39.344,39.2561,39.2952,379985.0
2024-08-30 11:35:00,40.25,40.28,40.22,40.27,325474.0,39.2854,39.3147,39.2561,39.3049,325474.0
2024-08-30 11:40:00,40.27,40.3,40.26,40.28,214585.0,39.3049,39.3342,39.2952,39.3147,214585.0
2024-08-30 11:45:00,40.28,40.3,40.25,40.29,299149.0,39.3147,39.3342,39.2854,39.3244,299149.0
2024-08-30 11:50:00,40.3,40.36,40.29,40.34,179891.0,39.3342,39.3928,39.3244,39.3732,179891.0
2024-08-30 11:55:00,40.34,40.35,40.32,40.34,163945.0,39.3732,39.383,39.3537,39.3732,163945.0
2024-08-30 12:00:00,40.34,40.35,40.3,40.34,198408.0,39.3732,39.383,39.3342,39.3732,198408.0
2024-08-30 12:05:00,40.34,40.4,40.33,40.38,174532.0,39.3732,39.4318,39.3635,39.4123,174532.0
2024-08-30 12:10:00,40.39,40.41,40.38,40.39,162824.0,39.422,39.4416,39.4123,39.422,162824.0
2024-08-30 12:15:00,40.39,40.41,40.36,40.39,161934.0,39.422,39.4416,39.3928,39.422,161934.0
2024-08-30 12:20:00,40.38,40.41,40.38,40.4,149908.0,39.4123,39.4416,39.4123,39.4318,149908.0
2024-08-30 12:25:00,40.4,40.42,40.32,40.34,222352.0,39.4318,39.4513,39.3537,39.3732,222352.0
2024-08-30 12:30:00,40.34,40.34,40.29,40.31,241111.0,39.3732,39.3732,39.3244,39.344,241111.0
2024-08-30 12:35:00,40.3,40.36,40.3,40.36,211296.0,39.3342,39.3928,39.3342,39.3928,211296.0
2024-08-30 12:40:00,40.35,40.37,40.33,40.37,160445.0,39.383,39.4025,39.3635,39.4025,160445.0
2024-08-30 12:45:00,40.36,40.38,40.35,40.37,140665.0,39.3928,39.4123,39.383,39.4025,140665.0
2024-08-30 12:50:00,40.37,40.45,40.36,40.44,210190.0,39.4025,39.4806,39.3928,39.4708,210190.0
2024-08-30 12:55:00,40.44,40.47,40.42,40.46,173487.0,39.4708,39.5001,39.4513,39.4904,173487.0
2024-08-30 13:00:00,40.46,40.5,40.43,40.48,241455.0,39.4904,39.5294,39.4611,39.5099,241455.0
2024-08-30 13:05:00,40.48,40.49,40.44,40.45,152796.0,39.5099,39.5196,39.4708,39.4806,152796.0
2024-08-30 13:10:00,40.45,40.5,40.44,40.5,205351.0,39.4806,39.5294,39.4708,39.5294,205351.0
2024-08-30 13:15:00,40.5,40.52,40.47,40.5,470174.0,39.5294,39.5489,39.5001,39.5294,470174.0
2024-08-30 13:20:00,40.5,40.52,40.47,40.5,263303.0,39.5294,39.5489,39.5001,39.5294,263303.0
2024-08-30 13:25:00,40.5,40.52,40.49,40.51,219801.0,39.5294,39.5489,39.5196,39.5392,219801.0
2024-08-30 13:30:00,40.5,40.5,40.45,40.5,236200.0,39.5294,39.5294,39.4806,39.5294,236200.0
2024-08-30 13:35:00,40.49,40.53,40.48,40.52,201469.0,39.5196,39.5587,39.5099,39.5489,201469.0
2024-08-30 13:40:00,40.53,40.56,40.51,40.55,238826.0,39.5587,39.588,39.5392,39.5782,238826.0
2024-08-30 13:45:00,40.55,40.58,40.54,40.57,246436.0,39.5782,39.6075,39.5684,39.5977,246436.0
2024-08-30 13:50:00,40.57,40.58,40.55,40.58,179497.0,39.5977,39.6075,39.5782,39.6075,179497.0
2024-08-30 13:55:00,40.57,40.58,40.56,40.57,134358.0,39.5977,39.6075,39.588,39.5977,134358.0
2024-08-30 14:00:00,40.57,40.62,40.53,40.57,798234.0,39.5977,39.6465,39.5587,39.5977,798234.0
2024-08-30 14:05:00,40.57,40.62,40.54,40.62,401681.0,39.5977,39.6465,39.5684,39.6465,401681.0
2024-08-30 14:10:00,40.62,40.63,40.59,40.61,220829.0,39.6465,39.6563,39.6172,39.6368,220829.0
2024-08-30 14:15:00,40.61,40.63,40.59,40.59,241777.0,39.6368,39.6563,39.6172,39.6172,241777.0
2024-08-30 14:20:00,40.59,40.61,40.58,40.6,230545.0,39.6172,39.6368,39.6075,39.627,230545.0
2024-08-30 14:25:00,40.61,40.63,40.59,40.59,276350.0,39.6368,39.6563,39.6172,39.6172,276350.0
2024-08-30 14:30:00,40.59,40.6,40.59,40.6,89510.0,39.6172,39.627,39.6172,39.627,89510.0
2024-08-30 14:35:00,40.6,40.63,40.6,40.63,239626.0,39.627,39.6563,39.627,39.6563,239626.0
2024-08-30 14:40:00,40.63,40.64,40.6,40.6,209103.0,39.6563,39.666,39.627,39.627,209103.0
2024-08-30 14:45:00,40.6,40.65,40.6,40.63,307395.0,39.627,39.6758,39.627,39.6563,307395.0
2024-08-30 14:50:00,40.63,40.68,40.61,40.62,268220.0,39.6563,39.7051,39.6368,39.6465,268220.0
2024-08-30 14:55:00,40.62,40.63,40.59,40.62,195298.0,39.6465,39.6563,39.6172,39.6465,195298.0
2024-08-30 15:00:00,40.62,40.64,40.61,40.62,219297.0,39.6465,39.666,39.6368,39.6465,219297.0
2024-08-30 15:05:00,40.62,40.64,40.61,40.61,295040.0,39.6465,39.666,39.6368,39.6368,295040.0
2024-08-30 15:10:00,40.61,40.63,40.58,40.59,289110.0,39.6368,39.6563,39.6075,39.6172,289110.0
2024-08-30 15:15:00,40.59,40.62,40.58,40.61,291795.0,39.6172,39.6465,39.6075,39.6368,291795.0
2024-08-30 15:20:00,40.61,40.67,40.61,40.64,428406.0,39.6368,39.6953,39.6368,39.666,428406.0
2024-08-30 15:25:00,40.64,40.67,40.62,40.65,345658.0,39.666,39.6953,39.6465,39.6758,345658.0
2024-08-30 15:30:00,40.65,40.66,40.6,40.61,570403.0,39.6758,39.6856,39.627,39.6368,570403.0
2024-08-30 15:35:00,40.61,40.69,40.6,40.69,435127.0,39.6368,39.7149,39.627,39.7149,435127.0
2024-08-30 15:40:00,40.69,40.72,40.67,40.68,370086.0,39.7149,39.7441,39.6953,39.7051,370086.0
2024-08-30 15:45:00,40.68,40.71,40.66,40.7,452527.0,39.7051,39.7344,39.6856,39.7246,452527.0
2024-08-30 15:50:00,40.7,40.85,40.7,40.83,1019780.0,39.7246,39.871,39.7246,39.8515,1019780.0
2024-08-30 15:55:00,40.83,40.86,40.73,40.74,3471741.0,39.8515,39.8808,39.7539,39.7637,3471741.0
2024-09-03 09:30:00,40.58,40.83,40.55,40.82,1563684.0,39.6075,39.8515,39.5782,39.8417,1563684.0
2024-09-03 09:35:00,40.82,40.84,40.76,40.77,1194945.0,39.8417,39.8613,39.7832,39.7929,1194945.0
2024-09-03 09:40:00,40.78,40.81,40.72,40.75,839157.0,39.8027,39.832,39.7441,39.7734,839157.0
2024-09-03 09:45:00,40.75,40.78,40.58,40.64,710727.0,39.7734,39.8027,39.6075,39.666,710727.0
2024-09-03 09:50:00,40.64,40.65,40.55,40.62,490677.0,39.666,39.6758,39.5782,39.6465,490677.0
2024-09-03 09:55:00,40.61,40.68,40.6,40.66,626874.0,39.6368,39.7051,39.627,39.6856,626874.0
2024-09-03 10:00:00,40.68,40.68,40.37,40.4,712699.0,39.7051,39.7051,39.4025,39.4318,712699.0
2024-09-03 10:05:00,40.4,40.45,40.35,40.41,715725.0,39.4318,39.4806,39.383,39.4416,715725.0
2024-09-03 10:10:00,40.41,40.43,40.38,40.39,515913.0,39.4416,39.4611,39.4123,39.422,515913.0
2024-09-03 10:15:00,40.39,40.39,40.33,40.35,445886.0,39.422,39.422,39.3635,39.383,445886.0
2024-09-03 10:20:00,40.35,40.37,40.3,40.31,534720.0,39.383,39.4025,39.3342,39.344,534720.0
2024-09-03 10:25:00,40.31,40.39,40.26,40.3,426037.0,39.344,39.422,39.2952,39.3342,426037.0
2024-09-03 10:30:00,40.3,40.35,40.26,40.33,462648.0,39.3342,39.383,39.2952,39.3635,462648.0
2024-09-03 10:35:00,40.32,40.32,40.23,40.26,463501.0,39.3537,39.3537,39.2659,39.2952,463501.0
2024-09-03 10:40:00,40.26,40.37,40.25,40.37,262497.0,39.2952,39.4025,39.2854,39.4025,262497.0
2024-09-03 10:45:00,40.37,40.4,40.31,40.36,638800.0,39.4025,39.4318,39.344,39.3928,638800.0
2024-09-03 10:50:00,40.36,40.42,40.35,40.36,284025.0,39.3928,39.4513,39.383,39.3928,284025.0
2024-09-03 10:55:00,40.37,40.48,40.36,40.48,340808.0,39.4025,39.5099,39.3928,39.5099,340808.0
2024-09-03 11:00:00,40.48,40.53,40.44,40.52,718970.0,39.5099,39.5587,39.4708,39.5489,718970.0
2024-09-03 11:05:00,40.52,40.65,40.49,40.62,442636.0,39.5489,39.6758,39.5196,39.6465,442636.0
2024-09-03 11:10:00,40.62,40.66,40.57,40.61,503791.0,39.6465,39.6856,39.5977,39.6368,503791.0
2024-09-03 11:15:00,40.61,40.64,40.59,40.61,277299.0,39.6368,39.666,39.6172,39.6368,277299.0
2024-09-03 11:20:00,40.61,40.67,40.6,40.67,413529.0,39.6368,39.6953,39.627,39.6953,413529.0
2024-09-03 11:25:00,40.67,40.77,40.67,40.77,325783.0,39.6953,39.7929,39.6953,39.7929,325783.0
2024-09-03 11:30:00,40.77,40.77,40.69,40.74,346090.0,39.7929,39.7929,39.7149,39.7637,346090.0
2024-09-03 11:35:00,40.74,40.75,40.66,40.68,332457.0,39.7637,39.7734,39.6856,39.7051,332457.0
2024-09-03 11:40:00,40.68,40.71,40.66,40.69,309355.0,39.7051,39.7344,39.6856,39.7149,309355.0
2024-09-03 11:45:00,40.7,40.71,40.65,40.69,290852.0,39.7246,39.7344,39.6758,39.7149,290852.0
2024-09-03 11:50:00,40.69,40.74,40.67,40.73,345970.0,39.7149,39.7637,39.6953,39.7539,345970.0
2024-09-03 11:55:00,40.73,40.78,40.72,40.78,215732.0,39.7539,39.8027,39.7441,39.8027,215732.0
2024-09-03 12:00:00,40.77,40.79,40.76,40.79,293674.0,39.7929,39.8125,39.7832,39.8125,293674.0
2024-09-03 12:05:00,40.79,40.86,40.78,40.82,486770.0,39.8125,39.8808,39.8027,39.8417,486770.0
2024-09-03 12:10:00,40.82,40.84,40.76,40.8,280996.0,39.8417,39.8613,39.7832,39.8222,280996.0
2024-09-03 12:15:00,40.8,40.8,40.75,40.76,290459.0,39.8222,39.8222,39.7734,39.7832,290459.0
2024-09-03 12:20:00,40.77,40.81,40.76,40.78,281466.0,39.7929,39.832,39.7832,39.8027,281466.0
2024-09-03 12:25:00,40.79,40.79,40.7,40.73,348717.0,39.8125,39.8125,39.7246,39.7539,348717.0
2024-09-03 12:30:00,40.73,40.75,40.71,40.75,179737.0,39.7539,39.7734,39.7344,39.7734,179737.0
2024-09-03 12:35:00,40.75,40.76,40.71,40.75,312952.0,39.7734,39.7832,39.7344,39.7734,312952.0
2024-09-03 12:40:00,40.75,40.77,40.73,40.77,160732.0,39.7734,39.7929,39.7539,39.7929,160732.0
2024-09-03 12:45:00,40.77,40.84,40.75,40.79,290718.0,39.7929,39.8613,39.7734,39.8125,290718.0
2024-09-03 12:50:00,40.8,40.86,40.79,40.84,218043.0,39.8222,39.8808,39.8125,39.8613,218043.0
2024-09-03 12:55:00,40.84,40.86,40.81,40.83,249962.0,39.8613,39.8808,39.832,39.8515,249962.0
2024-09-03 13:00:00,40.83,40.85,40.8,40.84,151595.0,39.8515,39.871,39.8222,39.8613,151595.0
2024-09-03 13:05:00,40.84,40.9,40.82,40.9,178899.0,39.8613,39.9198,39.8417,39.9198,178899.0
2024-09-03 13:10:00,40.9,40.9,40.8,40.83,245161.0,39.9198,39.9198,39.8222,39.8515,245161.0
2024-09-03 13:15:00,40.83,40.84,40.78,40.83,180353.0,39.8515,39.8613,39.8027,39.8515,180353.0
2024-09-03 13:20:00,40.83,40.87,40.82,40.84,228728.0,39.8515,39.8905,39.8417,39.8613,228728.0
2024-09-03 13:25:00,40.84,40.85,40.8,40.82,249083.0,39.8613,39.871,39.8222,39.8417,249083.0
2024-09-03 13:30:00,40.81,40.81,40.75,40.75,246015.0,39.832,39.832,39.7734,39.7734,246015.0
2024-09-03 13:35:00,40.76,40.83,40.74,40.83,260707.0,39.7832,39.8515,39.7637,39.8515,260707.0
2024-09-03 13:40:00,40.83,40.83,40.78,40.82,190507.0,39.8515,39.8515,39.8027,39.8417,190507.0
2024-09-03 13:45:00,40.82,40.88,40.81,40.87,280985.0,39.8417,39.9003,39.832,39.8905,280985.0
2024-09-03 13:50:00,40.86,40.9,40.82,40.84,263903.0,39.8808,39.9198,39.8417,39.8613,263903.0
2024-09-03 13:55:00,40.83,40.86,40.8,40.81,285369.0,39.8515,39.8808,39.8222,39.832,285369.0
2024-09-03 14:00:00,40.82,40.82,40.76,40.79,282198.0,39.8417,39.8417,39.7832,39.8125,282198.0
2024-09-03 14:05:00,40.79,40.83,40.78,40.78,318937.0,39.8125,39.8515,39.8027,39.8027,318937.0
2024-09-03 14:10:00,40.79,40.82,40.77,40.8,612327.0,39.8125,39.8417,39.7929,39.8222,612327.0
2024-09-03 14:15:00,40.8,40.8,40.76,40.78,306074.0,39.8222,39.8222,39.7832,39.8027,306074.0
2024-09-03 14:20:00,40.78,40.8,40.74,40.76,472357.0,39.8027,39.8222,39.7637,39.7832,472357.0
2024-09-03 14:25:00,40.75,40.77,40.72,40.73,285203.0,39.7734,39.7929,39.7441,39.7539,285203.0
2024-09-03 14:30:00,40.73,40.75,40.7,40.73,325991.0,39.7539,39.7734,39.7246,39.7539,325991.0
2024-09-03 14:35:00,40.73,40.75,40.69,40.73,335510.0,39.7539,39.7734,39.7149,39.7539,335510.0
2024-09-03 14:40:00,40.73,40.74,40.67,40.68,279888.0,39.7539,39.7637,39.6953,39.7051,279888.0
2024-09-03 14:45:00,40.68,40.71,40.67,40.69,629907.0,39.7051,39.7344,39.6953,39.7149,629907.0
2024-09-03 14:50:00,40.69,40.69,40.63,40.66,396915.0,39.7149,39.7149,39.6563,39.6856,396915.0
2024-09-03 14:55:00,40.66,40.66,40.58,40.6,600713.0,39.6856,39.6856,39.6075,39.627,600713.0
2024-09-03 15:00:00,40.59,40.61,40.57,40.57,346355.0,39.6172,39.6368,39.5977,39.5977,346355.0
2024-09-03 15:05:00,40.58,40.59,40.56,40.56,285626.0,39.6075,39.6172,39.588,39.588,285626.0
2024-09-03 15:10:00,40.57,40.63,40.55,40.59,395059.0,39.5977,39.6563,39.5782,39.6172,395059.0
2024-09-03 15:15:00,40.59,40.64,40.58,40.61,305883.0,39.6172,39.666,39.6075,39.6368,305883.0
2024-09-03 15:20:00,40.61,40.65,40.58,40.64,448708.0,39.6368,39.6758,39.6075,39.666,448708.0
2024-09-03 15:25:00,40.64,40.65,40.61,40.63,386272.0,39.666,39.6758,39.6368,39.6563,386272.0
2024-09-03 15:30:00,40.63,40.69,40.62,40.68,522270.0,39.6563,39.7149,39.6465,39.7051,522270.0
2024-09-03 15:35:00,40.68,40.68,40.55,40.57,579645.0,39.7051,39.7051,39.5782,39.5977,579645.0
2024-09-03 15:40:00,40.58,40.58,40.5,40.54,673962.0,39.6075,39.6075,39.5294,39.5684,673962.0
2024-09-03 15:45:00,40.54,40.58,40.48,40.58,757825.0,39.5684,39.6075,39.5099,39.6075,757825.0
2024-09-03 15:50:00,40.58,40.61,40.54,40.59,1170214.0,39.6075,39.6368,39.5684,39.6172,1170214.0
2024-09-03 15:55:00,40.59,40.72,40.58,40.71,3051876.0,39.6172,39.7441,39.6075,39.7344,3051876.0
2024-09-04 09:30:00,40.66,40.82,40.56,40.77,1082357.0,39.6856,39.8417,39.588,39.7929,1082357.0
2024-09-04 09:35:00,40.77,40.85,40.69,40.83,406868.0,39.7929,39.871,39.7149,39.8515,406868.0
2024-09-04 09:40:00,40.83,40.9,40.82,40.86,353778.0,39.8515,39.9198,39.8417,39.8808,353778.0
2024-09-04 09:45:00,40.86,40.89,40.81,40.82,324329.0,39.8808,39.9101,39.832,39.8417,324329.0
2024-09-04 09:50:00,40.81,40.91,40.8,40.87,333964.0,39.832,39.9296,39.8222,39.8905,333964.0
2024-09-04 09:55:00,40.88,40.91,40.82,40.91,375044.0,39.9003,39.9296,39.8417,39.9296,375044.0
2024-09-04 10:00:00,40.91,40.91,40.76,40.88,803523.0,39.9296,39.9296,39.7832,39.9003,803523.0
2024-09-04 10:05:00,40.88,40.94,40.86,40.91,603926.0,39.9003,39.9589,39.8808,39.9296,603926.0
2024-09-04 10:10:00,40.92,40.94,40.87,40.88,381257.0,39.9393,39.9589,39.8905,39.9003,381257.0
2024-09-04 10:15:00,40.87,40.95,40.87,40.9,318082.0,39.8905,39.9686,39.8905,39.9198,318082.0
2024-09-04 10:20:00,40.91,40.91,40.84,40.87,302977.0,39.9296,39.9296,39.8613,39.8905,302977.0
2024-09-04 10:25:00,40.87,40.88,40.8,40.87,342476.0,39.8905,39.9003,39.8222,39.8905,342476.0
2024-09-04 10:30:00,40.88,40.89,40.82,40.85,990701.0,39.9003,39.9101,39.8417,39.871,990701.0
2024-09-04 10:35:00,40.85,40.89,40.83,40.84,328805.0,39.871,39.9101,39.8515,39.8613,328805.0
2024-09-04 10:40:00,40.84,40.88,40.81,40.85,259422.0,39.8613,39.9003,39.832,39.871,259422.0
2024-09-04 10:45:00,40.84,40.89,40.78,40.8,653179.0,39.8613,39.9101,39.8027,39.8222,653179.0
2024-09-04 10:50:00,40.81,40.82,40.78,40.8,237502.0,39.832,39.8417,39.8027,39.8222,237502.0
2024-09-04 10:55:00,40.8,40.89,40.8,40.86,444849.0,39.8222,39.9101,39.8222,39.8808,444849.0
2024-09-04 11:00:00,40.86,40.87,40.82,40.86,297086.0,39.8808,39.8905,39.8417,39.8808,297086.0
2024-09-04 11:05:00,40.87,40.87,40.8,40.8,211544.0,39.8905,39.8905,39.8222,39.8222,211544.0
2024-09-04 11:10:00,40.8,40.81,40.72,40.73,296893.0,39.8222,39.832,39.7441,39.7539,296893.0
2024-09-04 11:15:00,40.73,40.74,40.67,40.7,266206.0,39.7539,39.7637,39.6953,39.7246,266206.0
2024-09-04 11:20:00,40.7,40.72,40.66,40.68,243870.0,39.7246,39.7441,39.6856,39.7051,243870.0
2024-09-04 11:25:00,40.68,40.69,40.58,40.59,276864.0,39.7051,39.7149,39.6075,39.6172,276864.0
2024-09-04 11:30:00,40.59,40.6,40.53,40.57,302456.0,39.6172,39.627,39.5587,39.5977,302456.0
2024-09-04 11:35:00,40.57,40.59,40.53,40.54,730783.0,39.5977,39.6172,39.5587,39.5684,730783.0
2024-09-04 11:40:00,40.54,40.55,40.49,40.54,330954.0,39.5684,39.5782,39.5196,39.5684,330954.0
2024-09-04 11:45:00,40.55,40.58,40.51,40.52,533859.0,39.5782,39.6075,39.5392,39.5489,533859.0
2024-09-04 11:50:00,40.52,40.54,40.49,40.54,227741.0,39.5489,39.5684,39.5196,39.5684,227741.0
2024-09-04 11:55:00,40.54,40.56,40.5,40.52,256613.0,39.5684,39.588,39.5294,39.5489,256613.0
2024-09-04 12:00:00,40.52,40.53,40.45,40.46,171578.0,39.5489,39.5587,39.4806,39.4904,171578.0
2024-09-04 12:05:00,40.46,40.52,40.45,40.51,257628.0,39.4904,39.5489,39.4806,39.5392,257628.0
2024-09-04 12:10:00,40.51,40.56,40.48,40.49,243344.0,39.5392,39.588,39.5099,39.5196,243344.0
2024-09-04 12:15:00,40.49,40.59,40.49,40.55,183562.0,39.5196,39.6172,39.5196,39.5782,183562.0
2024-09-04 12:20:00,40.55,40.63,40.53,40.63,231981.0,39.5782,39.6563,39.5587,39.6563,231981.0
2024-09-04 12:25:00,40.62,40.64,40.58,40.59,232854.0,39.6465,39.666,39.6075,39.6172,232854.0
2024-09-04 12:30:00,40.59,40.65,40.59,40.64,210833.0,39.6172,39.6758,39.6172,39.666,210833.0
2024-09-04 12:35:00,40.64,40.65,40.6,40.61,213960.0,39.666,39.6758,39.627,39.6368,213960.0
2024-09-04 12:40:00,40.61,40.62,40.55,40.56,159557.0,39.6368,39.6465,39.5782,39.588,159557.0
2024-09-04 12:45:00,40.55,40.6,40.55,40.6,120389.0,39.5782,39.627,39.5782,39.627,120389.0
2024-09-04 12:50:00,40.59,40.63,40.59,40.61,148934.0,39.6172,39.6563,39.6172,39.6368,148934.0
2024-09-04 12:55:00,40.61,40.61,40.57,40.59,142214.0,39.6368,39.6368,39.5977,39.6172,142214.0
2024-09-04 13:00:00,40.59,40.59,40.48,40.5,249558.0,39.6172,39.6172,39.5099,39.5294,249558.0
2024-09-04 13:05:00,40.5,40.54,40.49,40.53,97587.0,39.5294,39.5684,39.5196,39.5587,97587.0
2024-09-04 13:10:00,40.54,40.56,40.51,40.52,165972.0,39.5684,39.588,39.5392,39.5489,165972.0
2024-09-04 13:15:00,40.52,40.53,40.49,40.52,206645.0,39.5489,39.5587,39.5196,39.5489,206645.0
2024-09-04 13:20:00,40.52,40.54,40.5,40.51,252119.0,39.5489,39.5684,39.5294,39.5392,252119.0
2024-09-04 13:25:00,40.51,40.52,40.49,40.51,317299.0,39.5392,39.5489,39.5196,39.5392,317299.0
2024-09-04 13:30:00,40.5,40.53,40.48,40.51,385225.0,39.5294,39.5587,39.5099,39.5392,385225.0
2024-09-04 13:35:00,40.5,40.51,40.42,40.45,241966.0,39.5294,39.5392,39.4513,39.4806,241966.0
2024-09-04 13:40:00,40.45,40.51,40.45,40.46,448626.0,39.4806,39.5392,39.4806,39.4904,448626.0
2024-09-04 13:45:00,40.47,40.52,40.45,40.46,235951.0,39.5001,39.5489,39.4806,39.4904,235951.0
2024-09-04 13:50:00,40.46,40.48,40.41,40.42,171116.0,39.4904,39.5099,39.4416,39.4513,171116.0
2024-09-04 13:55:00,40.43,40.43,40.36,40.39,217586.0,39.4611,39.4611,39.3928,39.422,217586.0
2024-09-04 14:00:00,40.39,40.4,40.32,40.34,295095.0,39.422,39.4318,39.3537,39.3732,295095.0
2024-09-04 14:05:00,40.35,40.36,40.31,40.36,175926.0,39.383,39.3928,39.344,39.3928,175926.0
2024-09-04 14:10:00,40.36,40.4,40.34,40.4,188268.0,39.3928,39.4318,39.3732,39.4318,188268.0
2024-09-04 14:15:00,40.4,40.42,40.39,40.42,262012.0,39.4318,39.4513,39.422,39.4513,262012.0
2024-09-04 14:20:00,40.42,40.44,40.4,40.43,263520.0,39.4513,39.4708,39.4318,39.4611,263520.0
2024-09-04 14:25:00,40.43,40.46,40.42,40.46,253102.0,39.4611,39.4904,39.4513,39.4904,253102.0
2024-09-04 14:30:00,40.46,40.48,40.41,40.41,278529.0,39.4904,39.5099,39.4416,39.4416,278529.0
2024-09-04 14:35:00,40.41,40.42,40.31,40.31,273094.0,39.4416,39.4513,39.344,39.344,273094.0
2024-09-04 14:40:00,40.32,40.37,40.3,40.32,287781.0,39.3537,39.4025,39.3342,39.3537,287781.0
2024-09-04 14:45:00,40.32,40.35,40.31,40.34,287906.0,39.3537,39.383,39.344,39.3732,287906.0
2024-09-04 14:50:00,40.35,40.36,40.3,40.33,262151.0,39.383,39.3928,39.3342,39.3635,262151.0
2024-09-04 14:55:00,40.33,40.35,40.31,40.33,271373.0,39.3635,39.383,39.344,39.3635,271373.0
2024-09-04 15:00:00,40.34,40.34,40.28,40.32,208664.0,39.3732,39.3732,39.3147,39.3537,208664.0
2024-09-04 15:05:00,40.32,40.36,40.3,40.36,419709.0,39.3537,39.3928,39.3342,39.3928,419709.0
2024-09-04 15:10:00,40.36,40.39,40.35,40.37,219208.0,39.3928,39.422,39.383,39.4025,219208.0
2024-09-04 15:15:00,40.37,40.41,40.34,40.35,287867.0,39.4025,39.4416,39.3732,39.383,287867.0
2024-09-04 15:20:00,40.35,40.41,40.34,40.41,293227.0,39.383,39.4416,39.3732,39.4416,293227.0
2024-09-04 15:25:00,40.41,40.44,40.39,40.43,395731.0,39.4416,39.4708,39.422,39.4611,395731.0
2024-09-04 15:30:00,40.42,40.43,40.37,40.38,238260.0,39.4513,39.4611,39.4025,39.4123,238260.0
2024-09-04 15:35:00,40.38,40.44,40.37,40.43,477231.0,39.4123,39.4708,39.4025,39.4611,477231.0
2024-09-04 15:40:00,40.44,40.47,40.41,40.46,533178.0,39.4708,39.5001,39.4416,39.4904,533178.0
2024-09-04 15:45:00,40.46,40.48,40.42,40.46,409827.0,39.4904,39.5099,39.4513,39.4904,409827.0
2024-09-04 15:50:00,40.46,40.5,40.42,40.5,1013127.0,39.4904,39.5294,39.4513,39.5294,1013127.0
2024-09-04 15:55:00,40.5,40.58,40.47,40.49,2002470.0,39.5294,39.6075,39.5001,39.5196,2002470.0
2024-09-05 09:30:00,40.8,40.94,40.35,40.36,1293511.0,39.8222,39.9589,39.383,39.3928,1293511.0
2024-09-05 09:35:00,40.36,40.48,40.35,40.37,335082.0,39.3928,39.5099,39.383,39.4025,335082.0
2024-09-05 09:40:00,40.37,40.51,40.36,40.48,278740.0,39.4025,39.5392,39.3928,39.5099,278740.0
2024-09-05 09:45:00,40.48,40.51,40.39,40.47,282348.0,39.5099,39.5392,39.422,39.5001,282348.0
2024-09-05 09:50:00,40.47,40.54,40.43,40.5,241731.0,39.5001,39.5684,39.4611,39.5294,241731.0
2024-09-05 09:55:00,40.5,40.51,40.43,40.46,192809.0,39.5294,39.5392,39.4611,39.4904,192809.0
2024-09-05 10:00:00,40.46,40.66,40.45,40.66,418079.0,39.4904,39.6856,39.4806,39.6856,418079.0
2024-09-05 10:05:00,40.66,40.7,40.63,40.7,274319.0,39.6856,39.7246,39.6563,39.7246,274319.0
2024-09-05 10:10:00,40.7,40.7,40.55,40.57,383518.0,39.7246,39.7246,39.5782,39.5977,383518.0
2024-09-05 10:15:00,40.56,40.59,40.53,40.58,247148.0,39.588,39.6172,39.5587,39.6075,247148.0
2024-09-05 10:20:00,40.58,40.59,40.53,40.58,156322.0,39.6075,39.6172,39.5587,39.6075,156322.0
2024-09-05 10:25:00,40.58,40.61,40.56,40.59,276510.0,39.6075,39.6368,39.588,39.6172,276510.0
2024-09-05 10:30:00,40.59,40.62,40.56,40.58,224532.0,39.6172,39.6465,39.588,39.6075,224532.0
2024-09-05 10:35:00,40.58,40.59,40.48,40.5,251287.0,39.6075,39.6172,39.5099,39.5294,251287.0
2024-09-05 10:40:00,40.48,40.49,40.4,40.41,195490.0,39.5099,39.5196,39.4318,39.4416,195490.0
2024-09-05 10:45:00,40.41,40.43,40.34,40.34,334353.0,39.4416,39.4611,39.3732,39.3732,334353.0
2024-09-05 10:50:00,40.34,40.37,40.32,40.37,190328.0,39.3732,39.4025,39.3537,39.4025,190328.0
2024-09-05 10:55:00,40.37,40.42,40.35,40.36,480365.0,39.4025,39.4513,39.383,39.3928,480365.0
2024-09-05 11:00:00,40.36,40.4,40.34,40.39,412039.0,39.3928,39.4318,39.3732,39.422,412039.0
2024-09-05 11:05:00,40.4,40.43,40.37,40.38,365792.0,39.4318,39.4611,39.4025,39.4123,365792.0
2024-09-05 11:10:00,40.38,40.38,40.21,40.24,407249.0,39.4123,39.4123,39.2464,39.2756,407249.0
2024-09-05 11:15:00,40.25,40.31,40.24,40.27,162686.0,39.2854,39.344,39.2756,39.3049,162686.0
2024-09-05 11:20:00,40.27,40.28,40.21,40.22,350349.0,39.3049,39.3147,39.2464,39.2561,350349.0
2024-09-05 11:25:00,40.22,40.23,40.15,40.2,281454.0,39.2561,39.2659,39.1878,39.2366,281454.0
2024-09-05 11:30:00,40.19,40.2,40.14,40.17,290947.0,39.2268,39.2366,39.178,39.2073,290947.0
2024-09-05 11:35:00,40.16,40.22,40.12,40.14,234001.0,39.1976,39.2561,39.1585,39.178,234001.0
2024-09-05 11:40:00,40.15,40.18,40.13,40.16,154104.0,39.1878,39.2171,39.1683,39.1976,154104.0
2024-09-05 11:45:00,40.16,40.2,40.15,40.16,171311.0,39.1976,39.2366,39.1878,39.1976,171311.0
2024-09-05 11:50:00,40.17,40.17,40.08,40.13,321553.0,39.2073,39.2073,39.1195,39.1683,321553.0
2024-09-05 11:55:00,40.13,40.15,40.09,40.09,191199.0,39.1683,39.1878,39.1292,39.1292,191199.0
2024-09-05 12:00:00,40.09,40.13,40.07,40.11,198939.0,39.1292,39.1683,39.1097,39.1488,198939.0
2024-09-05 12:05:00,40.11,40.15,40.1,40.11,193483.0,39.1488,39.1878,39.139,39.1488,193483.0
2024-09-05 12:10:00,40.12,40.12,40.06,40.07,296574.0,39.1585,39.1585,39.0999,39.1097,296574.0
2024-09-05 12:15:00,40.07,40.09,40.02,40.05,315917.0,39.1097,39.1292,39.0609,39.0902,315917.0
2024-09-05 12:20:00,40.05,40.11,40.04,40.09,157514.0,39.0902,39.1488,39.0804,39.1292,157514.0
2024-09-05 12:25:00,40.09,40.11,40.06,40.09,135754.0,39.1292,39.1488,39.0999,39.1292,135754.0
2024-09-05 12:30:00,40.08,40.08,40.02,40.07,198331.0,39.1195,39.1195,39.0609,39.1097,198331.0
2024-09-05 12:35:00,40.07,40.08,40.01,40.03,174365.0,39.1097,39.1195,39.0511,39.0707,174365.0
2024-09-05 12:40:00,40.02,40.08,40.02,40.05,82217.0,39.0609,39.1195,39.0609,39.0902,82217.0
2024-09-05 12:45:00,40.05,40.09,40.04,40.09,159679.0,39.0902,39.1292,39.0804,39.1292,159679.0
2024-09-05 12:50:00,40.08,40.11,40.06,40.09,123976.0,39.1195,39.1488,39.0999,39.1292,123976.0
2024-09-05 12:55:00,40.08,40.14,40.08,40.09,130642.0,39.1195,39.178,39.1195,39.1292,130642.0
2024-09-05 13:00:00,40.09,40.11,40.05,40.07,166871.0,39.1292,39.1488,39.0902,39.1097,166871.0
2024-09-05 13:05:00,40.06,40.06,40.01,40.05,161116.0,39.0999,39.0999,39.0511,39.0902,161116.0
2024-09-05 13:10:00,40.05,40.09,40.04,40.07,122612.0,39.0902,39.1292,39.0804,39.1097,122612.0
2024-09-05 13:15:00,40.07,40.11,40.05,40.11,148650.0,39.1097,39.1488,39.0902,39.1488,148650.0
2024-09-05 13:20:00,40.1,40.12,40.07,40.12,115627.0,39.139,39.1585,39.1097,39.1585,115627.0
2024-09-05 13:25:00,40.12,40.13,40.07,40.08,138518.0,39.1585,39.1683,39.1097,39.1195,138518.0
2024-09-05 13:30:00,40.09,40.13,40.06,40.13,152993.0,39.1292,39.1683,39.0999,39.1683,152993.0
2024-09-05 13:35:00,40.13,40.21,40.12,40.19,284550.0,39.1683,39.2464,39.1585,39.2268,284550.0
2024-09-05 13:40:00,40.19,40.26,40.18,40.26,235125.0,39.2268,39.2952,39.2171,39.2952,235125.0
2024-09-05 13:45:00,40.26,40.29,40.24,40.27,241032.0,39.2952,39.3244,39.2756,39.3049,241032.0
2024-09-05 13:50:00,40.28,40.29,40.24,40.26,158987.0,39.3147,39.3244,39.2756,39.2952,158987.0
2024-09-05 13:55:00,40.26,40.33,40.25,40.32,189240.0,39.2952,39.3635,39.2854,39.3537,189240.0
2024-09-05 14:00:00,40.33,40.34,40.29,40.33,146800.0,39.3635,39.3732,39.3244,39.3635,146800.0
2024-09-05 14:05:00,40.33,40.36,40.24,40.36,779996.0,39.3635,39.3928,39.2756,39.3928,779996.0
2024-09-05 14:10:00,40.36,40.39,40.34,40.37,377735.0,39.3928,39.422,39.3732,39.4025,377735.0
2024-09-05 14:15:00,40.37,40.42,40.35,40.41,309458.0,39.4025,39.4513,39.383,39.4416,309458.0
2024-09-05 14:20:00,40.41,40.46,40.39,40.41,360257.0,39.4416,39.4904,39.422,39.4416,360257.0
2024-09-05 14:25:00,40.41,40.42,40.38,40.41,225964.0,39.4416,39.4513,39.4123,39.4416,225964.0
2024-09-05 14:30:00,40.41,40.47,40.39,40.47,285218.0,39.4416,39.5001,39.422,39.5001,285218.0
2024-09-05 14:35:00,40.47,40.47,40.42,40.43,290830.0,39.5001,39.5001,39.4513,39.4611,290830.0
2024-09-05 14:40:00,40.44,40.46,40.41,40.45,348347.0,39.4708,39.4904,39.4416,39.4806,348347.0
2024-09-05 14:45:00,40.44,40.5,40.44,40.48,318793.0,39.4708,39.5294,39.4708,39.5099,318793.0
2024-09-05 14:50:00,40.49,40.51,40.47,40.51,251539.0,39.5196,39.5392,39.5001,39.5392,251539.0
2024-09-05 14:55:00,40.5,40.5,40.42,40.44,214408.0,39.5294,39.5294,39.4513,39.4708,214408.0
2024-09-05 15:00:00,40.43,40.43,40.4,40.43,186779.0,39.4611,39.4611,39.4318,39.4611,186779.0
2024-09-05 15:05:00,40.43,40.43,40.4,40.41,125860.0,39.4611,39.4611,39.4318,39.4416,125860.0
2024-09-05 15:10:00,40.41,40.41,40.36,40.4,261630.0,39.4416,39.4416,39.3928,39.4318,261630.0
2024-09-05 15:15:00,40.4,40.4,40.31,40.34,408215.0,39.4318,39.4318,39.344,39.3732,408215.0
2024-09-05 15:20:00,40.34,40.35,40.3,40.33,307497.0,39.3732,39.383,39.3342,39.3635,307497.0
2024-09-05 15:25:00,40.32,40.33,40.29,40.33,381031.0,39.3537,39.3635,39.3244,39.3635,381031.0
2024-09-05 15:30:00,40.33,40.39,40.32,40.38,343354.0,39.3635,39.422,39.3537,39.4123,343354.0
2024-09-05 15:35:00,40.38,40.39,40.34,40.36,286715.0,39.4123,39.422,39.3732,39.3928,286715.0
2024-09-05 15:40:00,40.35,40.36,40.26,40.29,387508.0,39.383,39.3928,39.2952,39.3244,387508.0
2024-09-05 15:45:00,40.29,40.31,40.25,40.27,392672.0,39.3244,39.344,39.2854,39.3049,392672.0
2024-09-05 15:50:00,40.28,40.3,40.21,40.25,789137.0,39.3147,39.3342,39.2464,39.2854,789137.0
2024-09-05 15:55:00,40.25,40.28,40.12,40.13,2257401.0,39.2854,39.3147,39.1585,39.1683,2257401.0
2024-09-06 09:30:00,39.77,39.88,39.56,39.66,1335300.0,39.0773,39.1854,38.8709,38.9692,1335300.0
2024-09-06 09:35:00,39.66,39.73,39.6,39.66,760897.0,38.9692,39.038,38.9102,38.9692,760897.0
2024-09-06 09:40:00,39.66,39.77,39.66,39.76,805900.0,38.9692,39.0773,38.9692,39.0675,805900.0
2024-09-06 09:45:00,39.76,39.79,39.67,39.68,827668.0,39.0675,39.0969,38.979,38.9888,827668.0
2024-09-06 09:50:00,39.68,39.73,39.62,39.64,545475.0,38.9888,39.038,38.9299,38.9495,545475.0
2024-09-06 09:55:00,39.64,39.7,39.63,39.69,456024.0,38.9495,39.0085,38.9397,38.9987,456024.0
2024-09-06 10:00:00,39.69,39.72,39.62,39.63,689140.0,38.9987,39.0282,38.9299,38.9397,689140.0
2024-09-06 10:05:00,39.62,39.64,39.52,39.55,469791.0,38.9299,38.9495,38.8316,38.8611,469791.0
2024-09-06 10:10:00,39.55,39.65,39.52,39.61,404130.0,38.8611,38.9594,38.8316,38.9201,404130.0
2024-09-06 10:15:00,39.62,39.63,39.51,39.56,287108.0,38.9299,38.9397,38.8218,38.8709,287108.0
2024-09-06 10:20:00,39.57,39.62,39.45,39.47,428635.0,38.8808,38.9299,38.7629,38.7825,428635.0
2024-09-06 10:25:00,39.48,39.48,39.33,39.38,446568.0,38.7923,38.7923,38.6449,38.6941,446568.0
2024-09-06 10:30:00,39.37,39.5,39.36,39.46,380311.0,38.6842,38.812,38.6744,38.7727,380311.0
2024-09-06 10:35:00,39.47,39.5,39.39,39.47,444314.0,38.7825,38.812,38.7039,38.7825,444314.0
2024-09-06 10:40:00,39.48,39.5,39.36,39.38,337114.0,38.7923,38.812,38.6744,38.6941,337114.0
2024-09-06 10:45:00,39.38,39.43,39.35,39.36,306089.0,38.6941,38.7432,38.6646,38.6744,306089.0
2024-09-06 10:50:00,39.35,39.36,39.29,39.29,252542.0,38.6646,38.6744,38.6056,38.6056,252542.0
2024-09-06 10:55:00,39.29,39.31,39.23,39.3,303239.0,38.6056,38.6253,38.5467,38.6155,303239.0
2024-09-06 11:00:00,39.3,39.55,39.28,39.41,957509.0,38.6155,38.8611,38.5958,38.7236,957509.0
2024-09-06 11:05:00,39.4,39.42,39.26,39.27,273047.0,38.7137,38.7334,38.5762,38.586,273047.0
2024-09-06 11:10:00,39.27,39.3,39.16,39.16,364393.0,38.586,38.6155,38.4779,38.4779,364393.0
2024-09-06 11:15:00,39.16,39.18,39.0,39.02,513826.0,38.4779,38.4976,38.3207,38.3403,513826.0
2024-09-06 11:20:00,39.03,39.06,38.97,39.0,458599.0,38.3502,38.3796,38.2912,38.3207,458599.0
2024-09-06 11:25:00,39.0,39.04,38.93,38.96,888055.0,38.3207,38.36,38.2519,38.2814,888055.0
2024-09-06 11:30:00,38.95,38.99,38.9,38.91,571102.0,38.2716,38.3109,38.2224,38.2323,571102.0
2024-09-06 11:35:00,38.91,38.95,38.8,38.84,613547.0,38.2323,38.2716,38.1242,38.1635,613547.0
2024-09-06 11:40:00,38.83,38.84,38.77,38.8,405513.0,38.1537,38.1635,38.0947,38.1242,405513.0
2024-09-06 11:45:00,38.8,38.81,38.66,38.75,727572.0,38.1242,38.134,37.9866,38.075,727572.0
2024-09-06 11:50:00,38.75,38.75,38.68,38.71,262756.0,38.075,38.075,38.0063,38.0357,262756.0
2024-09-06 11:55:00,38.72,38.75,38.66,38.72,238569.0,38.0456,38.075,37.9866,38.0456,238569.0
2024-09-06 12:00:00,38.72,38.78,38.7,38.73,282692.0,38.0456,38.1045,38.0259,38.0554,282692.0
2024-09-06 12:05:00,38.73,38.75,38.69,38.73,267335.0,38.0554,38.075,38.0161,38.0554,267335.0
2024-09-06 12:10:00,38.73,38.74,38.7,38.73,184306.0,38.0554,38.0652,38.0259,38.0554,184306.0
2024-09-06 12:15:00,38.73,38.75,38.68,38.73,398615.0,38.0554,38.075,38.0063,38.0554,398615.0
2024-09-06 12:20:00,38.73,38.75,38.7,38.73,218422.0,38.0554,38.075,38.0259,38.0554,218422.0
2024-09-06 12:25:00,38.73,38.76,38.67,38.68,260901.0,38.0554,38.0849,37.9964,38.0063,260901.0
2024-09-06 12:30:00,38.68,38.76,38.65,38.76,343983.0,38.0063,38.0849,37.9768,38.0849,343983.0
2024-09-06 12:35:00,38.75,38.8,38.72,38.73,214320.0,38.075,38.1242,38.0456,38.0554,214320.0
2024-09-06 12:40:00,38.73,38.76,38.72,38.73,293156.0,38.0554,38.0849,38.0456,38.0554,293156.0
2024-09-06 12:45:00,38.73,38.74,38.6,38.61,277292.0,38.0554,38.0652,37.9277,37.9375,277292.0
2024-09-06 12:50:00,38.61,38.64,38.56,38.63,200529.0,37.9375,37.967,37.8884,37.9571,200529.0
2024-09-06 12:55:00,38.63,38.67,38.58,38.66,134400.0,37.9571,37.9964,37.908,37.9866,134400.0
2024-09-06 13:00:00,38.66,38.71,38.63,38.71,169529.0,37.9866,38.0357,37.9571,38.0357,169529.0
2024-09-06 13:05:00,38.7,38.75,38.67,38.73,153839.0,38.0259,38.075,37.9964,38.0554,153839.0
2024-09-06 13:10:00,38.73,38.81,38.73,38.81,184499.0,38.0554,38.134,38.0554,38.134,184499.0
2024-09-06 13:15:00,38.81,38.82,38.78,38.79,196785.0,38.134,38.1438,38.1045,38.1144,196785.0
2024-09-06 13:20:00,38.79,38.88,38.77,38.88,134843.0,38.1144,38.2028,38.0947,38.2028,134843.0
2024-09-06 13:25:00,38.88,38.88,38.8,38.8,229760.0,38.2028,38.2028,38.1242,38.1242,229760.0
2024-09-06 13:30:00,38.8,38.82,38.76,38.82,162335.0,38.1242,38.1438,38.0849,38.1438,162335.0
2024-09-06 13:35:00,38.82,38.82,38.78,38.8,168961.0,38.1438,38.1438,38.1045,38.1242,168961.0
2024-09-06 13:40:00,38.79,38.82,38.78,38.82,143831.0,38.1144,38.1438,38.1045,38.1438,143831.0
2024-09-06 13:45:00,38.82,38.85,38.8,38.84,199113.0,38.1438,38.1733,38.1242,38.1635,199113.0
2024-09-06 13:50:00,38.84,38.87,38.82,38.86,145055.0,38.1635,38.193,38.1438,38.1831,145055.0
2024-09-06 13:55:00,38.86,38.92,38.85,38.9,225990.0,38.1831,38.2421,38.1733,38.2224,225990.0
2024-09-06 14:00:00,38.9,38.91,38.81,38.83,282389.0,38.2224,38.2323,38.134,38.1537,282389.0
2024-09-06 14:05:00,38.84,38.86,38.8,38.82,154579.0,38.1635,38.1831,38.1242,38.1438,154579.0
2024-09-06 14:10:00,38.82,38.84,38.76,38.77,352096.0,38.1438,38.1635,38.0849,38.0947,352096.0
2024-09-06 14:15:00,38.77,38.8,38.73,38.76,562139.0,38.0947,38.1242,38.0554,38.0849,562139.0
2024-09-06 14:20:00,38.76,38.77,38.69,38.69,286517.0,38.0849,38.0947,38.0161,38.0161,286517.0
2024-09-06 14:25:00,38.7,38.71,38.67,38.69,390790.0,38.0259,38.0357,37.9964,38.0161,390790.0
2024-09-06 14:30:00,38.7,38.7,38.65,38.66,382779.0,38.0259,38.0259,37.9768,37.9866,382779.0
2024-09-06 14:35:00,38.66,38.66,38.61,38.65,255400.0,37.9866,37.9866,37.9375,37.9768,255400.0
2024-09-06 14:40:00,38.65,38.69,38.63,38.68,264421.0,37.9768,38.0161,37.9571,38.0063,264421.0
2024-09-06 14:45:00,38.68,38.7,38.64,38.68,524009.0,38.0063,38.0259,37.967,38.0063,524009.0
2024-09-06 14:50:00,38.69,38.7,38.64,38.67,260768.0,38.0161,38.0259,37.967,37.9964,260768.0
2024-09-06 14:55:00,38.66,38.72,38.65,38.72,232745.0,37.9866,38.0456,37.9768,38.0456,232745.0
2024-09-06 15:00:00,38.72,38.74,38.71,38.73,219496.0,38.0456,38.0652,38.0357,38.0554,219496.0
2024-09-06 15:05:00,38.73,38.77,38.73,38.75,293548.0,38.0554,38.0947,38.0554,38.075,293548.0
2024-09-06 15:10:00,38.76,38.78,38.71,38.73,246955.0,38.0849,38.1045,38.0357,38.0554,246955.0
2024-09-06 15:15:00,38.73,38.77,38.72,38.76,404981.0,38.0554,38.0947,38.0456,38.0849,404981.0
2024-09-06 15:20:00,38.76,38.83,38.75,38.83,261625.0,38.0849,38.1537,38.075,38.1537,261625.0
2024-09-06 15:25:00,38.83,38.85,38.75,38.76,405843.0,38.1537,38.1733,38.075,38.0849,405843.0
2024-09-06 15:30:00,38.76,38.78,38.73,38.75,504800.0,38.0849,38.1045,38.0554,38.075,504800.0
2024-09-06 15:35:00,38.75,38.76,38.7,38.72,393979.0,38.075,38.0849,38.0259,38.0456,393979.0
2024-09-06 15:40:00,38.72,38.78,38.69,38.72,457404.0,38.0456,38.1045,38.0161,38.0456,457404.0
2024-09-06 15:45:00,38.72,38.75,38.65,38.68,471713.0,38.0456,38.075,37.9768,38.0063,471713.0
2024-09-06 15:50:00,38.69,38.74,38.62,38.74,848554.0,38.0161,38.0652,37.9473,38.0652,848554.0
2024-09-06 15:55:00,38.73,38.8,38.71,38.79,2030460.0,38.0554,38.1242,38.0357,38.1144,2030460.0
2024-09-09 09:30:00,39.25,39.32,39.19,39.25,787015.0,38.5663,38.6351,38.5074,38.5663,787015.0
2024-09-09 09:35:00,39.25,39.28,39.15,39.2,371830.0,38.5663,38.5958,38.4681,38.5172,371830.0
2024-09-09 09:40:00,39.19,39.25,39.16,39.18,124363.0,38.5074,38.5663,38.4779,38.4976,124363.0
2024-09-09 09:45:00,39.19,39.25,39.1,39.24,161346.0,38.5074,38.5663,38.419,38.5565,161346.0
2024-09-09 09:50:00,39.23,39.3,39.17,39.3,227838.0,38.5467,38.6155,38.4877,38.6155,227838.0
2024-09-09 09:55:00,39.3,39.33,39.27,39.3,357024.0,38.6155,38.6449,38.586,38.6155,357024.0
2024-09-09 10:00:00,39.3,39.43,39.3,39.43,262684.0,38.6155,38.7432,38.6155,38.7432,262684.0
2024-09-09 10:05:00,39.43,39.49,39.42,39.48,160653.0,38.7432,38.8022,38.7334,38.7923,160653.0
2024-09-09 10:10:00,39.48,39.53,39.48,39.52,229136.0,38.7923,38.8415,38.7923,38.8316,229136.0
2024-09-09 10:15:00,39.52,39.6,39.5,39.52,352752.0,38.8316,38.9102,38.812,38.8316,352752.0
2024-09-09 10:20:00,39.52,39.58,39.42,39.44,265741.0,38.8316,38.8906,38.7334,38.753,265741.0
2024-09-09 10:25:00,39.44,39.5,39.43,39.44,171841.0,38.753,38.812,38.7432,38.753,171841.0
2024-09-09 10:30:00,39.44,39.46,39.38,39.41,186954.0,38.753,38.7727,38.6941,38.7236,186954.0
2024-09-09 10:35:00,39.41,39.47,39.4,39.47,172832.0,38.7236,38.7825,38.7137,38.7825,172832.0
2024-09-09 10:40:00,39.46,39.47,39.39,39.4,163825.0,38.7727,38.7825,38.7039,38.7137,163825.0
2024-09-09 10:45:00,39.4,39.47,39.38,39.45,319876.0,38.7137,38.7825,38.6941,38.7629,319876.0
2024-09-09 10:50:00,39.44,39.45,39.22,39.28,958292.0,38.753,38.7629,38.5369,38.5958,958292.0
2024-09-09 10:55:00,39.28,39.34,39.23,39.23,339139.0,38.5958,38.6548,38.5467,38.5467,339139.0
2024-09-09 11:00:00,39.23,39.28,39.21,39.23,310625.0,38.5467,38.5958,38.527,38.5467,310625.0
2024-09-09 11:05:00,39.23,39.3,39.22,39.3,262007.0,38.5467,38.6155,38.5369,38.6155,262007.0
2024-09-09 11:10:00,39.29,39.3,39.23,39.23,285836.0,38.6056,38.6155,38.5467,38.5467,285836.0
2024-09-09 11:15:00,39.24,39.29,39.22,39.26,249042.0,38.5565,38.6056,38.5369,38.5762,249042.0
2024-09-09 11:20:00,39.26,39.37,39.25,39.36,238196.0,38.5762,38.6842,38.5663,38.6744,238196.0
2024-09-09 11:25:00,39.37,39.48,39.35,39.47,293028.0,38.6842,38.7923,38.6646,38.7825,293028.0
2024-09-09 11:30:00,39.46,39.53,39.45,39.48,553283.0,38.7727,38.8415,38.7629,38.7923,553283.0
2024-09-09 11:35:00,39.48,39.5,39.45,39.45,204461.0,38.7923,38.812,38.7629,38.7629,204461.0
2024-09-09 11:40:00,39.46,39.46,39.39,39.45,263372.0,38.7727,38.7727,38.7039,38.7629,263372.0
2024-09-09 11:45:00,39.44,39.5,39.43,39.48,184831.0,38.753,38.812,38.7432,38.7923,184831.0
2024-09-09 11:50:00,39.48,39.5,39.44,39.5,165359.0,38.7923,38.812,38.753,38.812,165359.0
2024-09-09 11:55:00,39.5,39.52,39.47,39.52,389439.0,38.812,38.8316,38.7825,38.8316,389439.0
2024-09-09 12:00:00,39.52,39.57,39.47,39.55,481885.0,38.8316,38.8808,38.7825,38.8611,481885.0
2024-09-09 12:05:00,39.55,39.6,39.52,39.59,410669.0,38.8611,38.9102,38.8316,38.9004,410669.0
2024-09-09 12:10:00,39.59,39.63,39.58,39.62,284627.0,38.9004,38.9397,38.8906,38.9299,284627.0
2024-09-09 12:15:00,39.62,39.69,39.58,39.69,408703.0,38.9299,38.9987,38.8906,38.9987,408703.0
2024-09-09 12:20:00,39.69,39.69,39.58,39.63,443461.0,38.9987,38.9987,38.8906,38.9397,443461.0
2024-09-09 12:25:00,39.63,39.68,39.6,39.65,348836.0,38.9397,38.9888,38.9102,38.9594,348836.0
2024-09-09 12:30:00,39.64,39.69,39.62,39.66,318847.0,38.9495,38.9987,38.9299,38.9692,318847.0
2024-09-09 12:35:00,39.66,39.69,39.62,39.64,372209.0,38.9692,38.9987,38.9299,38.9495,372209.0
2024-09-09 12:40:00,39.65,39.71,39.63,39.65,336040.0,38.9594,39.0183,38.9397,38.9594,336040.0
2024-09-09 12:45:00,39.65,39.71,39.64,39.66,211595.0,38.9594,39.0183,38.9495,38.9692,211595.0
2024-09-09 12:50:00,39.66,39.67,39.62,39.65,206718.0,38.9692,38.979,38.9299,38.9594,206718.0
2024-09-09 12:55:00,39.65,39.7,39.63,39.66,234388.0,38.9594,39.0085,38.9397,38.9692,234388.0
2024-09-09 13:00:00,39.66,39.69,39.65,39.66,205241.0,38.9692,38.9987,38.9594,38.9692,205241.0
2024-09-09 13:05:00,39.66,39.69,39.65,39.66,194024.0,38.9692,38.9987,38.9594,38.9692,194024.0
2024-09-09 13:10:00,39.66,39.7,39.65,39.68,188008.0,38.9692,39.0085,38.9594,38.9888,188008.0
2024-09-09 13:15:00,39.68,39.7,39.66,39.67,194593.0,38.9888,39.0085,38.9692,38.979,194593.0
2024-09-09 13:20:00,39.68,39.69,39.65,39.66,124364.0,38.9888,38.9987,38.9594,38.9692,124364.0
2024-09-09 13:25:00,39.66,39.68,39.64,39.66,166166.0,38.9692,38.9888,38.9495,38.9692,166166.0
2024-09-09 13:30:00,39.66,39.67,39.58,39.59,283775.0,38.9692,38.979,38.8906,38.9004,283775.0
2024-09-09 13:35:00,39.58,39.6,39.57,39.59,238746.0,38.8906,38.9102,38.8808,38.9004,238746.0
2024-09-09 13:40:00,39.6,39.63,39.54,39.55,265648.0,38.9102,38.9397,38.8513,38.8611,265648.0
2024-09-09 13:45:00,39.55,39.61,39.54,39.61,174907.0,38.8611,38.9201,38.8513,38.9201,174907.0
2024-09-09 13:50:00,39.6,39.61,39.56,39.57,163382.0,38.9102,38.9201,38.8709,38.8808,163382.0
2024-09-09 13:55:00,39.56,39.57,39.49,39.5,270840.0,38.8709,38.8808,38.8022,38.812,270840.0
2024-09-09 14:00:00,39.5,39.53,39.48,39.51,290212.0,38.812,38.8415,38.7923,38.8218,290212.0
2024-09-09 14:05:00,39.51,39.52,39.48,39.5,151355.0,38.8218,38.8316,38.7923,38.812,151355.0
2024-09-09 14:10:00,39.5,39.53,39.49,39.5,222320.0,38.812,38.8415,38.8022,38.812,222320.0
2024-09-09 14:15:00,39.5,39.53,39.48,39.52,265363.0,38.812,38.8415,38.7923,38.8316,265363.0
2024-09-09 14:20:00,39.52,39.53,39.49,39.5,181113.0,38.8316,38.8415,38.8022,38.812,181113.0
2024-09-09 14:25:00,39.5,39.52,39.46,39.48,215584.0,38.812,38.8316,38.7727,38.7923,215584.0
2024-09-09 14:30:00,39.48,39.51,39.45,39.48,164721.0,38.7923,38.8218,38.7629,38.7923,164721.0
2024-09-09 14:35:00,39.48,39.49,39.4,39.41,184787.0,38.7923,38.8022,38.7137,38.7236,184787.0
2024-09-09 14:40:00,39.41,39.49,39.39,39.48,218445.0,38.7236,38.8022,38.7039,38.7923,218445.0
2024-09-09 14:45:00,39.48,39.5,39.46,39.5,142475.0,38.7923,38.812,38.7727,38.812,142475.0
2024-09-09 14:50:00,39.5,39.5,39.47,39.5,207480.0,38.812,38.812,38.7825,38.812,207480.0
2024-09-09 14:55:00,39.49,39.52,39.48,39.52,190574.0,38.8022,38.8316,38.7923,38.8316,190574.0
2024-09-09 15:00:00,39.51,39.52,39.46,39.48,215537.0,38.8218,38.8316,38.7727,38.7923,215537.0
2024-09-09 15:05:00,39.48,39.52,39.48,39.5,188274.0,38.7923,38.8316,38.7923,38.812,188274.0
2024-09-09 15:10:00,39.5,39.51,39.48,39.51,134730.0,38.812,38.8218,38.7923,38.8218,134730.0
2024-09-09 15:15:00,39.51,39.53,39.49,39.5,259067.0,38.8218,38.8415,38.8022,38.812,259067.0
2024-09-09 15:20:00,39.51,39.51,39.45,39.5,343247.0,38.8218,38.8218,38.7629,38.812,343247.0
2024-09-09 15:25:00,39.5,39.53,39.47,39.52,503089.0,38.812,38.8415,38.7825,38.8316,503089.0
2024-09-09 15:30:00,39.52,39.54,39.49,39.54,393537.0,38.8316,38.8513,38.8022,38.8513,393537.0
2024-09-09 15:35:00,39.54,39.57,39.53,39.54,540108.0,38.8513,38.8808,38.8415,38.8513,540108.0
2024-09-09 15:40:00,39.54,39.58,39.52,39.55,421475.0,38.8513,38.8906,38.8316,38.8611,421475.0
2024-09-09 15:45:00,39.55,39.55,39.48,39.5,601910.0,38.8611,38.8611,38.7923,38.812,601910.0
2024-09-09 15:50:00,39.49,39.5,39.42,39.47,827995.0,38.8022,38.812,38.7334,38.7825,827995.0
2024-09-09 15:55:00,39.47,39.48,39.43,39.48,1629303.0,38.7825,38.7923,38.7432,38.7923,1629303.0
2024-09-10 09:30:00,39.84,39.84,39.23,39.28,1385315.0,39.1461,39.1461,38.5467,38.5958,1385315.0
2024-09-10 09:35:00,39.29,39.47,39.24,39.44,660986.0,38.6056,38.7825,38.5565,38.753,660986.0
2024-09-10 09:40:00,39.44,39.51,39.4,39.46,399558.0,38.753,38.8218,38.7137,38.7727,399558.0
2024-09-10 09:45:00,39.46,39.54,39.4,39.42,517859.0,38.7727,38.8513,38.7137,38.7334,517859.0
2024-09-10 09:50:00,39.42,39.44,39.31,39.32,270648.0,38.7334,38.753,38.6253,38.6351,270648.0
2024-09-10 09:55:00,39.31,39.32,39.21,39.29,276565.0,38.6253,38.6351,38.527,38.6056,276565.0
2024-09-10 10:00:00,39.29,39.35,39.17,39.34,431271.0,38.6056,38.6646,38.4877,38.6548,431271.0
2024-09-10 10:05:00,39.34,39.34,39.1,39.15,303928.0,38.6548,38.6548,38.419,38.4681,303928.0
2024-09-10 10:10:00,39.14,39.15,38.8,38.82,885670.0,38.4583,38.4681,38.1242,38.1438,885670.0
2024-09-10 10:15:00,38.82,38.93,38.81,38.93,1070946.0,38.1438,38.2519,38.134,38.2519,1070946.0
2024-09-10 10:20:00,38.93,38.99,38.86,38.86,627284.0,38.2519,38.3109,38.1831,38.1831,627284.0
2024-09-10 10:25:00,38.86,38.9,38.76,38.89,559304.0,38.1831,38.2224,38.0849,38.2126,559304.0
2024-09-10 10:30:00,38.88,38.98,38.82,38.83,356200.0,38.2028,38.301,38.1438,38.1537,356200.0
2024-09-10 10:35:00,38.83,38.98,38.82,38.96,418364.0,38.1537,38.301,38.1438,38.2814,418364.0
2024-09-10 10:40:00,38.96,38.96,38.85,38.88,265100.0,38.2814,38.2814,38.1733,38.2028,265100.0
2024-09-10 10:45:00,38.89,38.93,38.85,38.87,464478.0,38.2126,38.2519,38.1733,38.193,464478.0
2024-09-10 10:50:00,38.87,38.9,38.75,38.77,321723.0,38.193,38.2224,38.075,38.0947,321723.0
2024-09-10 10:55:00,38.77,38.83,38.75,38.77,538748.0,38.0947,38.1537,38.075,38.0947,538748.0
2024-09-10 11:00:00,38.77,38.78,38.68,38.71,495282.0,38.0947,38.1045,38.0063,38.0357,495282.0
2024-09-10 11:05:00,38.7,38.75,38.65,38.73,318083.0,38.0259,38.075,37.9768,38.0554,318083.0
2024-09-10 11:10:00,38.73,38.77,38.64,38.66,499093.0,38.0554,38.0947,37.967,37.9866,499093.0
2024-09-10 11:15:00,38.66,38.71,38.64,38.68,287700.0,37.9866,38.0357,37.967,38.0063,287700.0
2024-09-10 11:20:00,38.68,38.68,38.62,38.66,258023.0,38.0063,38.0063,37.9473,37.9866,258023.0
2024-09-10 11:25:00,38.66,38.69,38.55,38.55,402493.0,37.9866,38.0161,37.8785,37.8785,402493.0
2024-09-10 11:30:00,38.55,38.61,38.49,38.52,290641.0,37.8785,37.9375,37.8196,37.8491,290641.0
2024-09-10 11:35:00,38.52,38.56,38.47,38.52,334562.0,37.8491,37.8884,37.7999,37.8491,334562.0
2024-09-10 11:40:00,38.52,38.6,38.49,38.52,212911.0,37.8491,37.9277,37.8196,37.8491,212911.0
2024-09-10 11:45:00,38.52,38.57,38.5,38.54,160144.0,37.8491,37.8982,37.8294,37.8687,160144.0
2024-09-10 11:50:00,38.53,38.54,38.44,38.5,408974.0,37.8589,37.8687,37.7704,37.8294,408974.0
2024-09-10 11:55:00,38.5,38.55,38.45,38.48,300191.0,37.8294,37.8785,37.7803,37.8097,300191.0
2024-09-10 12:00:00,38.48,38.52,38.43,38.47,357122.0,37.8097,37.8491,37.7606,37.7999,357122.0
2024-09-10 12:05:00,38.47,38.52,38.46,38.49,305717.0,37.7999,37.8491,37.7901,37.8196,305717.0
2024-09-10 12:10:00,38.5,38.5,38.4,38.41,331403.0,37.8294,37.8294,37.7311,37.741,331403.0
2024-09-10 12:15:00,38.42,38.55,38.41,38.47,579678.0,37.7508,37.8785,37.741,37.7999,579678.0
2024-09-10 12:20:00,38.46,38.48,38.38,38.4,256834.0,37.7901,37.8097,37.7115,37.7311,256834.0
2024-09-10 12:25:00,38.39,38.42,38.34,38.35,291072.0,37.7213,37.7508,37.6722,37.682,291072.0
2024-09-10 12:30:00,38.35,38.39,38.33,38.37,216391.0,37.682,37.7213,37.6624,37.7017,216391.0
2024-09-10 12:35:00,38.38,38.41,38.34,38.37,260743.0,37.7115,37.741,37.6722,37.7017,260743.0
2024-09-10 12:40:00,38.37,38.4,38.32,38.37,161519.0,37.7017,37.7311,37.6525,37.7017,161519.0
2024-09-10 12:45:00,38.37,38.4,38.35,38.39,156698.0,37.7017,37.7311,37.682,37.7213,156698.0
2024-09-10 12:50:00,38.4,38.46,38.37,38.45,242664.0,37.7311,37.7901,37.7017,37.7803,242664.0
2024-09-10 12:55:00,38.45,38.45,38.37,38.38,200995.0,37.7803,37.7803,37.7017,37.7115,200995.0
2024-09-10 13:00:00,38.37,38.41,38.36,38.38,174546.0,37.7017,37.741,37.6918,37.7115,174546.0
2024-09-10 13:05:00,38.39,38.49,38.38,38.49,253571.0,37.7213,37.8196,37.7115,37.8196,253571.0
2024-09-10 13:10:00,38.49,38.57,38.48,38.57,349712.0,37.8196,37.8982,37.8097,37.8982,349712.0
2024-09-10 13:15:00,38.57,38.61,38.54,38.58,218810.0,37.8982,37.9375,37.8687,37.908,218810.0
2024-09-10 13:20:00,38.57,38.72,38.54,38.65,1043132.0,37.8982,38.0456,37.8687,37.9768,1043132.0
2024-09-10 13:25:00,38.66,38.74,38.47,38.74,2548817.0,37.9866,38.0652,37.7999,38.0652,2548817.0
2024-09-10 13:30:00,38.74,39.23,38.74,39.2,2482566.0,38.0652,38.5467,38.0652,38.5172,2482566.0
2024-09-10 13:35:00,39.2,39.22,39.07,39.09,1099564.0,38.5172,38.5369,38.3895,38.4091,1099564.0
2024-09-10 13:40:00,39.09,39.24,39.09,39.15,1308611.0,38.4091,38.5565,38.4091,38.4681,1308611.0
2024-09-10 13:45:00,39.15,39.16,39.0,39.05,476447.0,38.4681,38.4779,38.3207,38.3698,476447.0
2024-09-10 13:50:00,39.05,39.12,39.04,39.07,233677.0,38.3698,38.4386,38.36,38.3895,233677.0
2024-09-10 13:55:00,39.07,39.15,39.06,39.12,257308.0,38.3895,38.4681,38.3796,38.4386,257308.0
2024-09-10 14:00:00,39.11,39.16,39.09,39.11,256585.0,38.4288,38.4779,38.4091,38.4288,256585.0
2024-09-10 14:05:00,39.1,39.2,39.09,39.18,261352.0,38.419,38.5172,38.4091,38.4976,261352.0
2024-09-10 14:10:00,39.18,39.19,39.1,39.13,197609.0,38.4976,38.5074,38.419,38.4484,197609.0
2024-09-10 14:15:00,39.13,39.25,39.12,39.23,252717.0,38.4484,38.5663,38.4386,38.5467,252717.0
2024-09-10 14:20:00,39.22,39.26,39.17,39.26,235906.0,38.5369,38.5762,38.4877,38.5762,235906.0
2024-09-10 14:25:00,39.26,39.35,39.25,39.34,358481.0,38.5762,38.6646,38.5663,38.6548,358481.0
2024-09-10 14:30:00,39.34,39.39,39.3,39.37,339829.0,38.6548,38.7039,38.6155,38.6842,339829.0
2024-09-10 14:35:00,39.37,39.41,39.34,39.37,231924.0,38.6842,38.7236,38.6548,38.6842,231924.0
2024-09-10 14:40:00,39.37,39.4,39.35,39.36,216557.0,38.6842,38.7137,38.6646,38.6744,216557.0
2024-09-10 14:45:00,39.36,39.39,39.31,39.34,372543.0,38.6744,38.7039,38.6253,38.6548,372543.0
2024-09-10 14:50:00,39.34,39.38,39.33,39.37,213738.0,38.6548,38.6941,38.6449,38.6842,213738.0
2024-09-10 14:55:00,39.37,39.45,39.36,39.41,363079.0,38.6842,38.7629,38.6744,38.7236,363079.0
2024-09-10 15:00:00,39.41,39.42,39.37,39.41,275428.0,38.7236,38.7334,38.6842,38.7236,275428.0
2024-09-10 15:05:00,39.41,39.43,39.36,39.41,282148.0,38.7236,38.7432,38.6744,38.7236,282148.0
2024-09-10 15:10:00,39.41,39.41,39.31,39.33,512315.0,38.7236,38.7236,38.6253,38.6449,512315.0
2024-09-10 15:15:00,39.33,39.36,39.32,39.34,277034.0,38.6449,38.6744,38.6351,38.6548,277034.0
2024-09-10 15:20:00,39.34,39.41,39.34,39.4,493742.0,38.6548,38.7236,38.6548,38.7137,493742.0
2024-09-10 15:25:00,39.4,39.42,39.37,39.41,298005.0,38.7137,38.7334,38.6842,38.7236,298005.0
2024-09-10 15:30:00,39.41,39.41,39.33,39.37,360104.0,38.7236,38.7236,38.6449,38.6842,360104.0
2024-09-10 15:35:00,39.37,39.37,39.32,39.33,372460.0,38.6842,38.6842,38.6351,38.6449,372460.0
2024-09-10 15:40:00,39.33,39.4,39.32,39.37,546456.0,38.6449,38.7137,38.6351,38.6842,546456.0
2024-09-10 15:45:00,39.37,39.37,39.29,39.32,431139.0,38.6842,38.6842,38.6056,38.6351,431139.0
2024-09-10 15:50:00,39.32,39.43,39.31,39.4,834854.0,38.6351,38.7432,38.6253,38.7137,834854.0
2024-09-10 15:55:00,39.41,39.42,39.28,39.29,3257493.0,38.7236,38.7334,38.5958,38.6056,3257493.0
2024-09-11 09:30:00,38.99,39.03,38.35,38.51,1495880.0,38.3109,38.3502,37.682,37.8392,1495880.0
2024-09-11 09:35:00,38.5,38.66,38.46,38.51,572954.0,37.8294,37.9866,37.7901,37.8392,572954.0
2024-09-11 09:40:00,38.51,38.52,38.39,38.52,376001.0,37.8392,37.8491,37.7213,37.8491,376001.0
2024-09-11 09:45:00,38.52,38.61,38.49,38.54,847528.0,37.8491,37.9375,37.8196,37.8687,847528.0
2024-09-11 09:50:00,38.55,38.57,38.5,38.52,400308.0,37.8785,37.8982,37.8294,37.8491,400308.0
2024-09-11 09:55:00,38.52,38.54,38.43,38.45,444506.0,37.8491,37.8687,37.7606,37.7803,444506.0
2024-09-11 10:00:00,38.45,38.45,38.29,38.33,539950.0,37.7803,37.7803,37.6231,37.6624,539950.0
2024-09-11 10:05:00,38.33,38.34,38.26,38.3,568112.0,37.6624,37.6722,37.5936,37.6329,568112.0
2024-09-11 10:10:00,38.3,38.33,38.1,38.11,629512.0,37.6329,37.6624,37.4364,37.4462,629512.0
2024-09-11 10:15:00,38.11,38.17,38.06,38.07,506084.0,37.4462,37.5051,37.3971,37.4069,506084.0
2024-09-11 10:20:00,38.07,38.16,38.02,38.02,464404.0,37.4069,37.4953,37.3578,37.3578,464404.0
2024-09-11 10:25:00,38.02,38.13,38.02,38.05,598276.0,37.3578,37.4658,37.3578,37.3872,598276.0
2024-09-11 10:30:00,38.04,38.14,38.01,38.12,499460.0,37.3774,37.4757,37.3479,37.456,499460.0
2024-09-11 10:35:00,38.13,38.22,38.12,38.22,359962.0,37.4658,37.5543,37.456,37.5543,359962.0
2024-09-11 10:40:00,38.21,38.22,38.1,38.13,302292.0,37.5445,37.5543,37.4364,37.4658,302292.0
2024-09-11 10:45:00,38.13,38.15,38.03,38.08,232444.0,37.4658,37.4855,37.3676,37.4167,232444.0
2024-09-11 10:50:00,38.08,38.13,38.06,38.13,222571.0,37.4167,37.4658,37.3971,37.4658,222571.0
2024-09-11 10:55:00,38.13,38.21,38.11,38.18,400682.0,37.4658,37.5445,37.4462,37.515,400682.0
2024-09-11 11:00:00,38.17,38.22,38.12,38.2,410175.0,37.5051,37.5543,37.456,37.5346,410175.0
2024-09-11 11:05:00,38.19,38.19,38.12,38.13,246154.0,37.5248,37.5248,37.456,37.4658,246154.0
2024-09-11 11:10:00,38.13,38.25,38.1,38.23,323167.0,37.4658,37.5838,37.4364,37.5641,323167.0
2024-09-11 11:15:00,38.22,38.23,38.16,38.17,261026.0,37.5543,37.5641,37.4953,37.5051,261026.0
2024-09-11 11:20:00,38.17,38.2,38.1,38.14,277545.0,37.5051,37.5346,37.4364,37.4757,277545.0
2024-09-11 11:25:00,38.15,38.16,38.11,38.16,238052.0,37.4855,37.4953,37.4462,37.4953,238052.0
2024-09-11 11:30:00,38.16,38.23,38.15,38.2,228030.0,37.4953,37.5641,37.4855,37.5346,228030.0
2024-09-11 11:35:00,38.21,38.33,38.2,38.33,562669.0,37.5445,37.6624,37.5346,37.6624,562669.0
2024-09-11 11:40:00,38.32,38.39,38.31,38.36,397207.0,37.6525,37.7213,37.6427,37.6918,397207.0
2024-09-11 11:45:00,38.36,38.4,38.31,38.36,409924.0,37.6918,37.7311,37.6427,37.6918,409924.0
2024-09-11 11:50:00,38.37,38.37,38.33,38.35,187148.0,37.7017,37.7017,37.6624,37.682,187148.0
2024-09-11 11:55:00,38.35,38.39,38.28,38.38,376549.0,37.682,37.7213,37.6132,37.7115,376549.0
2024-09-11 12:00:00,38.37,38.4,38.34,38.39,767024.0,37.7017,37.7311,37.6722,37.7213,767024.0
2024-09-11 12:05:00,38.4,38.48,38.39,38.44,387858.0,37.7311,37.8097,37.7213,37.7704,387858.0
2024-09-11 12:10:00,38.44,38.46,38.37,38.44,316256.0,37.7704,37.7901,37.7017,37.7704,316256.0
2024-09-11 12:15:00,38.44,38.44,38.38,38.39,231430.0,37.7704,37.7704,37.7115,37.7213,231430.0
2024-09-11 12:20:00,38.39,38.4,38.34,38.39,178247.0,37.7213,37.7311,37.6722,37.7213,178247.0
2024-09-11 12:25:00,38.39,38.41,38.35,38.41,206607.0,37.7213,37.741,37.682,37.741,206607.0
2024-09-11 12:30:00,38.4,38.42,38.36,38.38,211310.0,37.7311,37.7508,37.6918,37.7115,211310.0
2024-09-11 12:35:00,38.38,38.44,38.36,38.44,153415.0,37.7115,37.7704,37.6918,37.7704,153415.0
2024-09-11 12:40:00,38.43,38.49,38.43,38.49,222535.0,37.7606,37.8196,37.7606,37.8196,222535.0
2024-09-11 12:45:00,38.49,38.5,38.44,38.49,278841.0,37.8196,37.8294,37.7704,37.8196,278841.0
2024-09-11 12:50:00,38.49,38.53,38.47,38.51,188019.0,37.8196,37.8589,37.7999,37.8392,188019.0
2024-09-11 12:55:00,38.51,38.52,38.48,38.51,117654.0,37.8392,37.8491,37.8097,37.8392,117654.0
2024-09-11 13:00:00,38.51,38.55,38.51,38.52,142205.0,37.8392,37.8785,37.8392,37.8491,142205.0
2024-09-11 13:05:00,38.52,38.55,38.5,38.52,211388.0,37.8491,37.8785,37.8294,37.8491,211388.0
2024-09-11 13:10:00,38.53,38.6,38.52,38.59,292429.0,37.8589,37.9277,37.8491,37.9178,292429.0
2024-09-11 13:15:00,38.59,38.6,38.55,38.59,278387.0,37.9178,37.9277,37.8785,37.9178,278387.0
2024-09-11 13:20:00,38.59,38.6,38.52,38.52,169429.0,37.9178,37.9277,37.8491,37.8491,169429.0
2024-09-11 13:25:00,38.53,38.59,38.52,38.58,143377.0,37.8589,37.9178,37.8491,37.908,143377.0
2024-09-11 13:30:00,38.58,38.63,38.56,38.59,238451.0,37.908,37.9571,37.8884,37.9178,238451.0
2024-09-11 13:35:00,38.6,38.61,38.56,38.59,185173.0,37.9277,37.9375,37.8884,37.9178,185173.0
2024-09-11 13:40:00,38.6,38.65,38.59,38.61,199357.0,37.9277,37.9768,37.9178,37.9375,199357.0
2024-09-11 13:45:00,38.61,38.62,38.58,38.61,180096.0,37.9375,37.9473,37.908,37.9375,180096.0
2024-09-11 13:50:00,38.62,38.65,38.58,38.59,218654.0,37.9473,37.9768,37.908,37.9178,218654.0
2024-09-11 13:55:00,38.59,38.6,38.53,38.6,154375.0,37.9178,37.9277,37.8589,37.9277,154375.0
2024-09-11 14:00:00,38.59,38.63,38.56,38.61,336373.0,37.9178,37.9571,37.8884,37.9375,336373.0
2024-09-11 14:05:00,38.61,38.65,38.6,38.62,169397.0,37.9375,37.9768,37.9277,37.9473,169397.0
2024-09-11 14:10:00,38.62,38.63,38.58,38.59,129785.0,37.9473,37.9571,37.908,37.9178,129785.0
2024-09-11 14:15:00,38.59,38.61,38.57,38.59,148960.0,37.9178,37.9375,37.8982,37.9178,148960.0
2024-09-11 14:20:00,38.59,38.66,38.59,38.66,157808.0,37.9178,37.9866,37.9178,37.9866,157808.0
2024-09-11 14:25:00,38.65,38.66,38.62,38.63,195365.0,37.9768,37.9866,37.9473,37.9571,195365.0
2024-09-11 14:30:00,38.63,38.7,38.61,38.69,282915.0,37.9571,38.0259,37.9375,38.0161,282915.0
2024-09-11 14:35:00,38.69,38.73,38.63,38.73,456760.0,38.0161,38.0554,37.9571,38.0554,456760.0
2024-09-11 14:40:00,38.73,38.79,38.73,38.77,222343.0,38.0554,38.1144,38.0554,38.0947,222343.0
2024-09-11 14:45:00,38.77,38.83,38.77,38.8,393248.0,38.0947,38.1537,38.0947,38.1242,393248.0
2024-09-11 14:50:00,38.8,38.8,38.72,38.73,218904.0,38.1242,38.1242,38.0456,38.0554,218904.0
2024-09-11 14:55:00,38.73,38.8,38.73,38.76,302135.0,38.0554,38.1242,38.0554,38.0849,302135.0
2024-09-11 15:00:00,38.76,38.78,38.74,38.77,254862.0,38.0849,38.1045,38.0652,38.0947,254862.0
2024-09-11 15:05:00,38.78,38.81,38.75,38.77,317225.0,38.1045,38.134,38.075,38.0947,317225.0
2024-09-11 15:10:00,38.77,38.79,38.74,38.76,234417.0,38.0947,38.1144,38.0652,38.0849,234417.0
2024-09-11 15:15:00,38.76,38.83,38.75,38.82,219506.0,38.0849,38.1537,38.075,38.1438,219506.0
2024-09-11 15:20:00,38.83,38.84,38.8,38.84,267014.0,38.1537,38.1635,38.1242,38.1635,267014.0
2024-09-11 15:25:00,38.84,38.88,38.83,38.84,422142.0,38.1635,38.2028,38.1537,38.1635,422142.0
2024-09-11 15:30:00,38.84,38.94,38.84,38.92,611482.0,38.1635,38.2617,38.1635,38.2421,611482.0
2024-09-11 15:35:00,38.93,38.93,38.84,38.85,370424.0,38.2519,38.2519,38.1635,38.1733,370424.0
2024-09-11 15:40:00,38.86,38.87,38.77,38.81,637147.0,38.1831,38.193,38.0947,38.134,637147.0
2024-09-11 15:45:00,38.81,38.85,38.78,38.84,413830.0,38.134,38.1733,38.1045,38.1635,413830.0
2024-09-11 15:50:00,38.84,38.91,38.78,38.91,642820.0,38.1635,38.2323,38.1045,38.2323,642820.0
2024-09-11 15:55:00,38.91,39.02,38.9,38.97,2022662.0,38.2323,38.3403,38.2224,38.2912,2022662.0
2024-09-12 09:30:00,39.05,39.33,39.02,39.08,762425.0,38.3698,38.6449,38.3403,38.3993,762425.0
2024-09-12 09:35:00,39.07,39.15,38.98,38.98,356213.0,38.3895,38.4681,38.301,38.301,356213.0
2024-09-12 09:40:00,38.98,39.03,38.81,38.84,317391.0,38.301,38.3502,38.134,38.1635,317391.0
2024-09-12 09:45:00,38.84,38.86,38.61,38.67,236181.0,38.1635,38.1831,37.9375,37.9964,236181.0
2024-09-12 09:50:00,38.68,38.89,38.65,38.8,404981.0,38.0063,38.2126,37.9768,38.1242,404981.0
2024-09-12 09:55:00,38.8,38.9,38.77,38.89,252918.0,38.1242,38.2224,38.0947,38.2126,252918.0
2024-09-12 10:00:00,38.88,38.89,38.8,38.8,288602.0,38.2028,38.2126,38.1242,38.1242,288602.0
2024-09-12 10:05:00,38.8,38.89,38.79,38.89,215198.0,38.1242,38.2126,38.1144,38.2126,215198.0
2024-09-12 10:10:00,38.88,38.95,38.87,38.94,326093.0,38.2028,38.2716,38.193,38.2617,326093.0
2024-09-12 10:15:00,38.94,39.04,38.92,39.04,452225.0,38.2617,38.36,38.2421,38.36,452225.0
2024-09-12 10:20:00,39.04,39.05,38.98,39.01,278419.0,38.36,38.3698,38.301,38.3305,278419.0
2024-09-12 10:25:00,39.01,39.09,39.0,39.08,231124.0,38.3305,38.4091,38.3207,38.3993,231124.0
2024-09-12 10:30:00,39.08,39.15,39.05,39.14,254075.0,38.3993,38.4681,38.3698,38.4583,254075.0
2024-09-12 10:35:00,39.14,39.15,39.05,39.08,253123.0,38.4583,38.4681,38.3698,38.3993,253123.0
2024-09-12 10:40:00,39.08,39.09,39.0,39.09,277342.0,38.3993,38.4091,38.3207,38.4091,277342.0
2024-09-12 10:45:00,39.08,39.11,39.05,39.09,173952.0,38.3993,38.4288,38.3698,38.4091,173952.0
2024-09-12 10:50:00,39.09,39.1,39.0,39.01,213411.0,38.4091,38.419,38.3207,38.3305,213411.0
2024-09-12 10:55:00,39.02,39.09,38.97,38.98,213698.0,38.3403,38.4091,38.2912,38.301,213698.0
2024-09-12 11:00:00,38.97,39.05,38.97,39.02,203248.0,38.2912,38.3698,38.2912,38.3403,203248.0
2024-09-12 11:05:00,39.01,39.03,38.97,39.01,238535.0,38.3305,38.3502,38.2912,38.3305,238535.0
2024-09-12 11:10:00,39.0,39.09,38.98,39.06,252823.0,38.3207,38.4091,38.301,38.3796,252823.0
2024-09-12 11:15:00,39.06,39.07,39.01,39.07,140642.0,38.3796,38.3895,38.3305,38.3895,140642.0
2024-09-12 11:20:00,39.07,39.11,39.04,39.07,164455.0,38.3895,38.4288,38.36,38.3895,164455.0
2024-09-12 11:25:00,39.07,39.09,39.0,39.01,185026.0,38.3895,38.4091,38.3207,38.3305,185026.0
2024-09-12 11:30:00,39.01,39.07,38.99,39.05,193108.0,38.3305,38.3895,38.3109,38.3698,193108.0
2024-09-12 11:35:00,39.06,39.1,39.05,39.05,135518.0,38.3796,38.419,38.3698,38.3698,135518.0
2024-09-12 11:40:00,39.06,39.09,39.03,39.04,120658.0,38.3796,38.4091,38.3502,38.36,120658.0
2024-09-12 11:45:00,39.04,39.07,39.03,39.05,109604.0,38.36,38.3895,38.3502,38.3698,109604.0
2024-09-12 11:50:00,39.05,39.07,39.04,39.05,130115.0,38.3698,38.3895,38.36,38.3698,130115.0
2024-09-12 11:55:00,39.05,39.06,39.01,39.04,157009.0,38.3698,38.3796,38.3305,38.36,157009.0
2024-09-12 12:00:00,39.04,39.06,39.02,39.05,113924.0,38.36,38.3796,38.3403,38.3698,113924.0
2024-09-12 12:05:00,39.05,39.06,39.01,39.04,89931.0,38.3698,38.3796,38.3305,38.36,89931.0
2024-09-12 12:10:00,39.04,39.04,39.0,39.02,114827.0,38.36,38.36,38.3207,38.3403,114827.0
2024-09-12 12:15:00,39.01,39.03,39.0,39.02,122123.0,38.3305,38.3502,38.3207,38.3403,122123.0
2024-09-12 12:20:00,39.02,39.05,39.01,39.01,173919.0,38.3403,38.3698,38.3305,38.3305,173919.0
2024-09-12 12:25:00,39.02,39.05,38.99,39.0,170852.0,38.3403,38.3698,38.3109,38.3207,170852.0
2024-09-12 12:30:00,39.0,39.05,38.98,39.05,137331.0,38.3207,38.3698,38.301,38.3698,137331.0
2024-09-12 12:35:00,39.05,39.06,38.99,39.0,224584.0,38.3698,38.3796,38.3109,38.3207,224584.0
2024-09-12 12:40:00,39.0,39.05,38.99,39.05,160991.0,38.3207,38.3698,38.3109,38.3698,160991.0
2024-09-12 12:45:00,39.05,39.05,39.01,39.04,111344.0,38.3698,38.3698,38.3305,38.36,111344.0
2024-09-12 12:50:00,39.04,39.11,39.03,39.09,162074.0,38.36,38.4288,38.3502,38.4091,162074.0
2024-09-12 12:55:00,39.09,39.12,39.06,39.08,181563.0,38.4091,38.4386,38.3796,38.3993,181563.0
2024-09-12 13:00:00,39.08,39.1,39.05,39.05,135067.0,38.3993,38.419,38.3698,38.3698,135067.0
2024-09-12 13:05:00,39.05,39.07,39.04,39.07,87169.0,38.3698,38.3895,38.36,38.3895,87169.0
2024-09-12 13:10:00,39.07,39.07,39.04,39.05,121854.0,38.3895,38.3895,38.36,38.3698,121854.0
2024-09-12 13:15:00,39.05,39.08,39.04,39.05,135351.0,38.3698,38.3993,38.36,38.3698,135351.0
2024-09-12 13:20:00,39.05,39.08,39.03,39.06,179700.0,38.3698,38.3993,38.3502,38.3796,179700.0
2024-09-12 13:25:00,39.07,39.07,39.04,39.07,133443.0,38.3895,38.3895,38.36,38.3895,133443.0
2024-09-12 13:30:00,39.07,39.08,39.05,39.08,174350.0,38.3895,38.3993,38.3698,38.3993,174350.0
2024-09-12 13:35:00,39.07,39.1,39.05,39.09,165852.0,38.3895,38.419,38.3698,38.4091,165852.0
2024-09-12 13:40:00,39.09,39.1,39.07,39.09,124623.0,38.4091,38.419,38.3895,38.4091,124623.0
2024-09-12 13:45:00,39.1,39.12,39.08,39.1,126620.0,38.419,38.4386,38.3993,38.419,126620.0
2024-09-12 13:50:00,39.11,39.11,39.08,39.09,201426.0,38.4288,38.4288,38.3993,38.4091,201426.0
2024-09-12 13:55:00,39.09,39.11,39.07,39.09,131409.0,38.4091,38.4288,38.3895,38.4091,131409.0
2024-09-12 14:00:00,39.09,39.15,39.07,39.08,244588.0,38.4091,38.4681,38.3895,38.3993,244588.0
2024-09-12 14:05:00,39.07,39.09,38.74,38.78,487849.0,38.3895,38.4091,38.0652,38.1045,487849.0
2024-09-12 14:10:00,38.78,38.97,38.77,38.93,742186.0,38.1045,38.2912,38.0947,38.2519,742186.0
2024-09-12 14:15:00,38.94,38.98,38.77,38.78,402703.0,38.2617,38.301,38.0947,38.1045,402703.0
2024-09-12 14:20:00,38.79,38.87,38.72,38.87,750434.0,38.1144,38.193,38.0456,38.193,750434.0
2024-09-12 14:25:00,38.87,38.91,38.86,38.9,265237.0,38.193,38.2323,38.1831,38.2224,265237.0
2024-09-12 14:30:00,38.9,38.9,38.79,38.86,497941.0,38.2224,38.2224,38.1144,38.1831,497941.0
2024-09-12 14:35:00,38.86,38.94,38.84,38.93,255900.0,38.1831,38.2617,38.1635,38.2519,255900.0
2024-09-12 14:40:00,38.93,38.96,38.84,38.86,357861.0,38.2519,38.2814,38.1635,38.1831,357861.0
2024-09-12 14:45:00,38.87,38.89,38.83,38.84,218137.0,38.193,38.2126,38.1537,38.1635,218137.0
2024-09-12 14:50:00,38.85,38.86,38.7,38.8,435156.0,38.1733,38.1831,38.0259,38.1242,435156.0
2024-09-12 14:55:00,38.8,38.9,38.8,38.88,508161.0,38.1242,38.2224,38.1242,38.2028,508161.0
2024-09-12 15:00:00,38.88,38.91,38.84,38.87,783106.0,38.2028,38.2323,38.1635,38.193,783106.0
2024-09-12 15:05:00,38.87,38.91,38.79,38.8,399192.0,38.193,38.2323,38.1144,38.1242,399192.0
2024-09-12 15:10:00,38.79,38.82,38.77,38.82,522512.0,38.1144,38.1438,38.0947,38.1438,522512.0
2024-09-12 15:15:00,38.82,38.84,38.69,38.73,1060987.0,38.1438,38.1635,38.0161,38.0554,1060987.0
2024-09-12 15:20:00,38.73,38.74,38.65,38.66,504885.0,38.0554,38.0652,37.9768,37.9866,504885.0
2024-09-12 15:25:00,38.66,38.71,38.56,38.64,933232.0,37.9866,38.0357,37.8884,37.967,933232.0
2024-09-12 15:30:00,38.64,38.72,38.61,38.69,519454.0,37.967,38.0456,37.9375,38.0161,519454.0
2024-09-12 15:35:00,38.69,38.75,38.68,38.73,545353.0,38.0161,38.075,38.0063,38.0554,545353.0
2024-09-12 15:40:00,38.73,38.73,38.65,38.69,855285.0,38.0554,38.0554,37.9768,38.0161,855285.0
2024-09-12 15:45:00,38.69,38.7,38.54,38.55,1203612.0,38.0161,38.0259,37.8687,37.8785,1203612.0
2024-09-12 15:50:00,38.54,38.63,38.53,38.62,1817785.0,37.8687,37.9571,37.8589,37.9473,1817785.0
2024-09-12 15:55:00,38.62,38.79,38.61,38.78,2246040.0,37.9473,38.1144,37.9375,38.1045,2246040.0
2024-09-13 09:30:00,38.88,39.08,38.79,39.0,1011225.0,38.2028,38.3993,38.1144,38.3207,1011225.0
2024-09-13 09:35:00,39.0,39.05,38.9,38.96,396209.0,38.3207,38.3698,38.2224,38.2814,396209.0
2024-09-13 09:40:00,38.97,39.0,38.85,38.88,336164.0,38.2912,38.3207,38.1733,38.2028,336164.0
2024-09-13 09:45:00,38.88,38.92,38.8,38.91,262928.0,38.2028,38.2421,38.1242,38.2323,262928.0
2024-09-13 09:50:00,38.91,38.95,38.87,38.91,251857.0,38.2323,38.2716,38.193,38.2323,251857.0
2024-09-13 09:55:00,38.91,39.0,38.91,38.96,234875.0,38.2323,38.3207,38.2323,38.2814,234875.0
2024-09-13 10:00:00,38.96,39.09,38.93,39.03,356856.0,38.2814,38.4091,38.2519,38.3502,356856.0
2024-09-13 10:05:00,39.02,39.03,38.9,38.9,280028.0,38.3403,38.3502,38.2224,38.2224,280028.0
2024-09-13 10:10:00,38.9,38.91,38.86,38.87,317514.0,38.2224,38.2323,38.1831,38.193,317514.0
2024-09-13 10:15:00,38.88,38.92,38.85,38.91,197251.0,38.2028,38.2421,38.1733,38.2323,197251.0
2024-09-13 10:20:00,38.91,38.92,38.86,38.92,188303.0,38.2323,38.2421,38.1831,38.2421,188303.0
2024-09-13 10:25:00,38.92,38.93,38.83,38.84,231029.0,38.2421,38.2519,38.1537,38.1635,231029.0
2024-09-13 10:30:00,38.84,38.87,38.8,38.84,264577.0,38.1635,38.193,38.1242,38.1635,264577.0
2024-09-13 10:35:00,38.84,38.84,38.75,38.79,423322.0,38.1635,38.1635,38.075,38.1144,423322.0
2024-09-13 10:40:00,38.8,38.84,38.77,38.78,218731.0,38.1242,38.1635,38.0947,38.1045,218731.0
2024-09-13 10:45:00,38.79,38.79,38.72,38.72,360782.0,38.1144,38.1144,38.0456,38.0456,360782.0
2024-09-13 10:50:00,38.73,38.74,38.6,38.61,357968.0,38.0554,38.0652,37.9277,37.9375,357968.0
2024-09-13 10:55:00,38.61,38.66,38.53,38.61,421903.0,37.9375,37.9866,37.8589,37.9375,421903.0
2024-09-13 11:00:00,38.6,38.64,38.53,38.6,601761.0,37.9277,37.967,37.8589,37.9277,601761.0
2024-09-13 11:05:00,38.6,38.64,38.58,38.58,425316.0,37.9277,37.967,37.908,37.908,425316.0
2024-09-13 11:10:00,38.59,38.61,38.55,38.55,384316.0,37.9178,37.9375,37.8785,37.8785,384316.0
2024-09-13 11:15:00,38.55,38.6,38.55,38.57,274379.0,37.8785,37.9277,37.8785,37.8982,274379.0
2024-09-13 11:20:00,38.57,38.62,38.56,38.61,266044.0,37.8982,37.9473,37.8884,37.9375,266044.0
2024-09-13 11:25:00,38.61,38.61,38.55,38.57,347273.0,37.9375,37.9375,37.8785,37.8982,347273.0
2024-09-13 11:30:00,38.57,38.59,38.55,38.57,346902.0,37.8982,37.9178,37.8785,37.8982,346902.0
2024-09-13 11:35:00,38.57,38.6,38.56,38.58,233519.0,37.8982,37.9277,37.8884,37.908,233519.0
2024-09-13 11:40:00,38.57,38.63,38.56,38.62,230079.0,37.8982,37.9571,37.8884,37.9473,230079.0
2024-09-13 11:45:00,38.62,38.64,38.6,38.62,158900.0,37.9473,37.967,37.9277,37.9473,158900.0
2024-09-13 11:50:00,38.61,38.65,38.6,38.61,231916.0,37.9375,37.9768,37.9277,37.9375,231916.0
2024-09-13 11:55:00,38.61,38.64,38.6,38.63,158255.0,37.9375,37.967,37.9277,37.9571,158255.0
2024-09-13 12:00:00,38.63,38.65,38.6,38.6,165839.0,37.9571,37.9768,37.9277,37.9277,165839.0
2024-09-13 12:05:00,38.61,38.63,38.59,38.61,202326.0,37.9375,37.9571,37.9178,37.9375,202326.0
2024-09-13 12:10:00,38.62,38.62,38.57,38.58,201127.0,37.9473,37.9473,37.8982,37.908,201127.0
2024-09-13 12:15:00,38.58,38.58,38.54,38.58,287387.0,37.908,37.908,37.8687,37.908,287387.0
2024-09-13 12:20:00,38.58,38.59,38.54,38.55,256459.0,37.908,37.9178,37.8687,37.8785,256459.0
2024-09-13 12:25:00,38.56,38.57,38.52,38.53,223930.0,37.8884,37.8982,37.8491,37.8589,223930.0
2024-09-13 12:30:00,38.52,38.53,38.44,38.48,442054.0,37.8491,37.8589,37.7704,37.8097,442054.0
2024-09-13 12:35:00,38.48,38.51,38.46,38.48,233202.0,37.8097,37.8392,37.7901,37.8097,233202.0
2024-09-13 12:40:00,38.49,38.5,38.46,38.48,155977.0,37.8196,37.8294,37.7901,37.8097,155977.0
2024-09-13 12:45:00,38.49,38.5,38.46,38.46,144199.0,37.8196,37.8294,37.7901,37.7901,144199.0
2024-09-13 12:50:00,38.47,38.54,38.46,38.54,230282.0,37.7999,37.8687,37.7901,37.8687,230282.0
2024-09-13 12:55:00,38.54,38.56,38.52,38.53,176464.0,37.8687,37.8884,37.8491,37.8589,176464.0
2024-09-13 13:00:00,38.53,38.56,38.52,38.54,169169.0,37.8589,37.8884,37.8491,37.8687,169169.0
2024-09-13 13:05:00,38.54,38.55,38.51,38.54,152411.0,37.8687,37.8785,37.8392,37.8687,152411.0
2024-09-13 13:10:00,38.54,38.55,38.52,38.55,154834.0,37.8687,37.8785,37.8491,37.8785,154834.0
2024-09-13 13:15:00,38.55,38.56,38.53,38.55,138042.0,37.8785,37.8884,37.8589,37.8785,138042.0
2024-09-13 13:20:00,38.55,38.6,38.54,38.57,193488.0,37.8785,37.9277,37.8687,37.8982,193488.0
2024-09-13 13:25:00,38.57,38.61,38.56,38.6,172519.0,37.8982,37.9375,37.8884,37.9277,172519.0
2024-09-13 13:30:00,38.6,38.6,38.54,38.58,163337.0,37.9277,37.9277,37.8687,37.908,163337.0
2024-09-13 13:35:00,38.58,38.6,38.56,38.57,152038.0,37.908,37.9277,37.8884,37.8982,152038.0
2024-09-13 13:40:00,38.56,38.6,38.56,38.58,182186.0,37.8884,37.9277,37.8884,37.908,182186.0
2024-09-13 13:45:00,38.58,38.62,38.57,38.61,189992.0,37.908,37.9473,37.8982,37.9375,189992.0
2024-09-13 13:50:00,38.61,38.63,38.59,38.63,295833.0,37.9375,37.9571,37.9178,37.9571,295833.0
2024-09-13 13:55:00,38.63,38.64,38.6,38.63,177540.0,37.9571,37.967,37.9277,37.9571,177540.0
2024-09-13 14:00:00,38.63,38.63,38.54,38.59,297254.0,37.9571,37.9571,37.8687,37.9178,297254.0
2024-09-13 14:05:00,38.6,38.68,38.6,38.66,286696.0,37.9277,38.0063,37.9277,37.9866,286696.0
2024-09-13 14:10:00,38.66,38.67,38.61,38.64,198167.0,37.9866,37.9964,37.9375,37.967,198167.0
2024-09-13 14:15:00,38.64,38.67,38.62,38.65,177078.0,37.967,37.9964,37.9473,37.9768,177078.0
2024-09-13 14:20:00,38.66,38.66,38.6,38.61,395454.0,37.9866,37.9866,37.9277,37.9375,395454.0
2024-09-13 14:25:00,38.6,38.61,38.55,38.55,192750.0,37.9277,37.9375,37.8785,37.8785,192750.0
2024-09-13 14:30:00,38.55,38.56,38.52,38.53,300087.0,37.8785,37.8884,37.8491,37.8589,300087.0
2024-09-13 14:35:00,38.53,38.54,38.49,38.5,247439.0,37.8589,37.8687,37.8196,37.8294,247439.0
2024-09-13 14:40:00,38.5,38.52,38.48,38.49,410526.0,37.8294,37.8491,37.8097,37.8196,410526.0
2024-09-13 14:45:00,38.49,38.52,38.45,38.45,212865.0,37.8196,37.8491,37.7803,37.7803,212865.0
2024-09-13 14:50:00,38.45,38.49,38.44,38.48,321912.0,37.7803,37.8196,37.7704,37.8097,321912.0
2024-09-13 14:55:00,38.46,38.47,38.45,38.47,140322.0,37.7901,37.7999,37.7803,37.7999,140322.0
2024-09-13 15:00:00,38.46,38.47,38.44,38.46,238651.0,37.7901,37.7999,37.7704,37.7901,238651.0
2024-09-13 15:05:00,38.47,38.52,38.46,38.52,191380.0,37.7999,37.8491,37.7901,37.8491,191380.0
2024-09-13 15:10:00,38.52,38.54,38.51,38.52,146223.0,37.8491,37.8687,37.8392,37.8491,146223.0
2024-09-13 15:15:00,38.51,38.55,38.51,38.54,200138.0,37.8392,37.8785,37.8392,37.8687,200138.0
2024-09-13 15:20:00,38.53,38.57,38.5,38.55,492681.0,37.8589,37.8982,37.8294,37.8785,492681.0
2024-09-13 15:25:00,38.56,38.58,38.54,38.58,231053.0,37.8884,37.908,37.8687,37.908,231053.0
2024-09-13 15:30:00,38.58,38.63,38.57,38.63,226633.0,37.908,37.9571,37.8982,37.9571,226633.0
2024-09-13 15:35:00,38.63,38.63,38.57,38.63,500565.0,37.9571,37.9571,37.8982,37.9571,500565.0
2024-09-13 15:40:00,38.63,38.68,38.62,38.65,539484.0,37.9571,38.0063,37.9473,37.9768,539484.0
2024-09-13 15:45:00,38.65,38.67,38.63,38.65,332338.0,37.9768,37.9964,37.9571,37.9768,332338.0
2024-09-13 15:50:00,38.65,38.67,38.6,38.66,612135.0,37.9768,37.9964,37.9277,37.9866,612135.0
2024-09-13 15:55:00,38.66,38.68,38.63,38.65,1588954.0,37.9866,38.0063,37.9571,37.9768,1588954.0
2024-09-16 09:30:00,38.8,39.18,38.8,39.18,961529.0,38.1242,38.4976,38.1242,38.4976,961529.0
2024-09-16 09:35:00,39.18,39.21,39.1,39.14,448116.0,38.4976,38.527,38.419,38.4583,448116.0
2024-09-16 09:40:00,39.14,39.15,38.99,39.01,309942.0,38.4583,38.4681,38.3109,38.3305,309942.0
2024-09-16 09:45:00,39.01,39.03,38.93,39.03,344721.0,38.3305,38.3502,38.2519,38.3502,344721.0
2024-09-16 09:50:00,39.02,39.18,39.01,39.15,329200.0,38.3403,38.4976,38.3305,38.4681,329200.0
2024-09-16 09:55:00,39.15,39.21,39.12,39.18,604618.0,38.4681,38.527,38.4386,38.4976,604618.0
2024-09-16 10:00:00,39.19,39.2,39.06,39.11,542565.0,38.5074,38.5172,38.3796,38.4288,542565.0
2024-09-16 10:05:00,39.11,39.19,39.11,39.15,213832.0,38.4288,38.5074,38.4288,38.4681,213832.0
2024-09-16 10:10:00,39.14,39.16,39.08,39.09,180117.0,38.4583,38.4779,38.3993,38.4091,180117.0
2024-09-16 10:15:00,39.09,39.15,39.09,39.13,131908.0,38.4091,38.4681,38.4091,38.4484,131908.0
2024-09-16 10:20:00,39.14,39.15,39.11,39.12,182609.0,38.4583,38.4681,38.4288,38.4386,182609.0
2024-09-16 10:25:00,39.13,39.13,39.01,39.05,190157.0,38.4484,38.4484,38.3305,38.3698,190157.0
2024-09-16 10:30:00,39.05,39.06,38.94,38.97,201694.0,38.3698,38.3796,38.2617,38.2912,201694.0
2024-09-16 10:35:00,38.97,39.04,38.95,39.02,139667.0,38.2912,38.36,38.2716,38.3403,139667.0
2024-09-16 10:40:00,39.02,39.05,39.0,39.05,213039.0,38.3403,38.3698,38.3207,38.3698,213039.0
2024-09-16 10:45:00,39.04,39.05,38.99,39.02,172761.0,38.36,38.3698,38.3109,38.3403,172761.0
2024-09-16 10:50:00,39.02,39.04,38.95,38.95,224351.0,38.3403,38.36,38.2716,38.2716,224351.0
2024-09-16 10:55:00,38.96,39.0,38.94,38.99,168978.0,38.2814,38.3207,38.2617,38.3109,168978.0
2024-09-16 11:00:00,39.0,39.01,38.97,39.0,177647.0,38.3207,38.3305,38.2912,38.3207,177647.0
2024-09-16 11:05:00,39.0,39.04,39.0,39.0,148984.0,38.3207,38.36,38.3207,38.3207,148984.0
2024-09-16 11:10:00,39.01,39.01,38.9,38.9,170056.0,38.3305,38.3305,38.2224,38.2224,170056.0
2024-09-16 11:15:00,38.9,38.91,38.87,38.91,180225.0,38.2224,38.2323,38.193,38.2323,180225.0
2024-09-16 11:20:00,38.91,38.91,38.85,38.9,154898.0,38.2323,38.2323,38.1733,38.2224,154898.0
2024-09-16 11:25:00,38.9,38.93,38.82,38.83,263782.0,38.2224,38.2519,38.1438,38.1537,263782.0
2024-09-16 11:30:00,38.83,38.88,38.82,38.88,162631.0,38.1537,38.2028,38.1438,38.2028,162631.0
2024-09-16 11:35:00,38.88,38.88,38.85,38.88,158354.0,38.2028,38.2028,38.1733,38.2028,158354.0
2024-09-16 11:40:00,38.88,38.89,38.87,38.87,135771.0,38.2028,38.2126,38.193,38.193,135771.0
2024-09-16 11:45:00,38.87,38.92,38.86,38.91,196524.0,38.193,38.2421,38.1831,38.2323,196524.0
2024-09-16 11:50:00,38.91,39.0,38.91,39.0,208055.0,38.2323,38.3207,38.2323,38.3207,208055.0
2024-09-16 11:55:00,39.0,39.0,38.96,38.97,118897.0,38.3207,38.3207,38.2814,38.2912,118897.0
2024-09-16 12:00:00,38.96,38.98,38.95,38.96,125381.0,38.2814,38.301,38.2716,38.2814,125381.0
2024-09-16 12:05:00,38.96,38.98,38.93,38.94,185780.0,38.2814,38.301,38.2519,38.2617,185780.0
2024-09-16 12:10:00,38.95,38.98,38.94,38.95,174144.0,38.2716,38.301,38.2617,38.2716,174144.0
2024-09-16 12:15:00,38.96,38.98,38.93,38.95,196787.0,38.2814,38.301,38.2519,38.2716,196787.0
2024-09-16 12:20:00,38.95,38.99,38.94,38.96,290534.0,38.2716,38.3109,38.2617,38.2814,290534.0
2024-09-16 12:25:00,38.96,39.07,38.95,39.06,308090.0,38.2814,38.3895,38.2716,38.3796,308090.0
2024-09-16 12:30:00,39.05,39.09,39.04,39.08,186618.0,38.3698,38.4091,38.36,38.3993,186618.0
2024-09-16 12:35:00,39.08,39.1,39.06,39.07,139215.0,38.3993,38.419,38.3796,38.3895,139215.0
2024-09-16 12:40:00,39.08,39.08,39.05,39.05,129268.0,38.3993,38.3993,38.3698,38.3698,129268.0
2024-09-16 12:45:00,39.05,39.11,39.05,39.11,251684.0,38.3698,38.4288,38.3698,38.4288,251684.0
2024-09-16 12:50:00,39.11,39.11,39.07,39.08,167877.0,38.4288,38.4288,38.3895,38.3993,167877.0
2024-09-16 12:55:00,39.07,39.08,39.01,39.02,154847.0,38.3895,38.3993,38.3305,38.3403,154847.0
2024-09-16 13:00:00,39.02,39.03,38.98,38.98,151517.0,38.3403,38.3502,38.301,38.301,151517.0
2024-09-16 13:05:00,38.98,39.0,38.95,38.98,105469.0,38.301,38.3207,38.2716,38.301,105469.0
2024-09-16 13:10:00,38.99,39.01,38.97,39.01,121839.0,38.3109,38.3305,38.2912,38.3305,121839.0
2024-09-16 13:15:00,39.01,39.06,39.0,39.04,91529.0,38.3305,38.3796,38.3207,38.36,91529.0
2024-09-16 13:20:00,39.05,39.05,39.02,39.05,147278.0,38.3698,38.3698,38.3403,38.3698,147278.0
2024-09-16 13:25:00,39.05,39.08,39.03,39.08,167934.0,38.3698,38.3993,38.3502,38.3993,167934.0
2024-09-16 13:30:00,39.08,39.08,39.03,39.05,134221.0,38.3993,38.3993,38.3502,38.3698,134221.0
2024-09-16 13:35:00,39.06,39.09,39.05,39.09,128528.0,38.3796,38.4091,38.3698,38.4091,128528.0
2024-09-16 13:40:00,39.08,39.09,39.06,39.07,156091.0,38.3993,38.4091,38.3796,38.3895,156091.0
2024-09-16 13:45:00,39.07,39.07,39.05,39.07,99227.0,38.3895,38.3895,38.3698,38.3895,99227.0
2024-09-16 13:50:00,39.07,39.1,39.05,39.09,123922.0,38.3895,38.419,38.3698,38.4091,123922.0
2024-09-16 13:55:00,39.09,39.1,39.07,39.09,88671.0,38.4091,38.419,38.3895,38.4091,88671.0
2024-09-16 14:00:00,39.08,39.1,39.06,39.07,157105.0,38.3993,38.419,38.3796,38.3895,157105.0
2024-09-16 14:05:00,39.08,39.11,39.05,39.11,202511.0,38.3993,38.4288,38.3698,38.4288,202511.0
2024-09-16 14:10:00,39.12,39.13,39.09,39.09,128882.0,38.4386,38.4484,38.4091,38.4091,128882.0
2024-09-16 14:15:00,39.09,39.11,39.08,39.08,69744.0,38.4091,38.4288,38.3993,38.3993,69744.0
2024-09-16 14:20:00,39.08,39.09,39.06,39.07,112243.0,38.3993,38.4091,38.3796,38.3895,112243.0
2024-09-16 14:25:00,39.07,39.09,39.06,39.09,62976.0,38.3895,38.4091,38.3796,38.4091,62976.0
2024-09-16 14:30:00,39.09,39.12,39.08,39.12,107719.0,38.4091,38.4386,38.3993,38.4386,107719.0
2024-09-16 14:35:00,39.12,39.13,39.1,39.13,84276.0,38.4386,38.4484,38.419,38.4484,84276.0
2024-09-16 14:40:00,39.13,39.13,39.1,39.13,109132.0,38.4484,38.4484,38.419,38.4484,109132.0
2024-09-16 14:45:00,39.13,39.13,39.1,39.13,85641.0,38.4484,38.4484,38.419,38.4484,85641.0
2024-09-16 14:50:00,39.13,39.16,39.12,39.13,210249.0,38.4484,38.4779,38.4386,38.4484,210249.0
2024-09-16 14:55:00,39.13,39.18,39.12,39.16,164701.0,38.4484,38.4976,38.4386,38.4779,164701.0
2024-09-16 15:00:00,39.16,39.19,39.15,39.16,133696.0,38.4779,38.5074,38.4681,38.4779,133696.0
2024-09-16 15:05:00,39.16,39.19,39.15,39.18,107571.0,38.4779,38.5074,38.4681,38.4976,107571.0
2024-09-16 15:10:00,39.18,39.18,39.13,39.15,113951.0,38.4976,38.4976,38.4484,38.4681,113951.0
2024-09-16 15:15:00,39.15,39.17,39.14,39.15,138708.0,38.4681,38.4877,38.4583,38.4681,138708.0
2024-09-16 15:20:00,39.15,39.15,39.09,39.09,179800.0,38.4681,38.4681,38.4091,38.4091,179800.0
2024-09-16 15:25:00,39.1,39.13,39.09,39.11,193401.0,38.419,38.4484,38.4091,38.4288,193401.0
2024-09-16 15:30:00,39.11,39.15,39.1,39.12,233064.0,38.4288,38.4681,38.419,38.4386,233064.0
2024-09-16 15:35:00,39.13,39.15,39.11,39.13,275601.0,38.4484,38.4681,38.4288,38.4484,275601.0
2024-09-16 15:40:00,39.13,39.13,39.05,39.05,277310.0,38.4484,38.4484,38.3698,38.3698,277310.0
2024-09-16 15:45:00,39.05,39.08,39.04,39.05,320088.0,38.3698,38.3993,38.36,38.3698,320088.0
2024-09-16 15:50:00,39.06,39.12,39.05,39.09,559022.0,38.3796,38.4386,38.3698,38.4091,559022.0
2024-09-16 15:55:00,39.1,39.17,39.09,39.14,2209169.0,38.419,38.4877,38.4091,38.4583,2209169.0
2024-09-17 09:30:00,39.28,39.4,39.21,39.26,494029.0,38.5958,38.7137,38.527,38.5762,494029.0
2024-09-17 09:35:00,39.27,39.5,39.26,39.46,310203.0,38.586,38.812,38.5762,38.7727,310203.0
2024-09-17 09:40:00,39.46,39.49,39.37,39.48,287603.0,38.7727,38.8022,38.6842,38.7923,287603.0
2024-09-17 09:45:00,39.49,39.54,39.48,39.51,487942.0,38.8022,38.8513,38.7923,38.8218,487942.0
2024-09-17 09:50:00,39.51,39.51,39.41,39.45,219834.0,38.8218,38.8218,38.7236,38.7629,219834.0
2024-09-17 09:55:00,39.45,39.51,39.38,39.41,436373.0,38.7629,38.8218,38.6941,38.7236,436373.0
2024-09-17 10:00:00,39.42,39.45,39.38,39.41,251465.0,38.7334,38.7629,38.6941,38.7236,251465.0
2024-09-17 10:05:00,39.41,39.5,39.41,39.5,400599.0,38.7236,38.812,38.7236,38.812,400599.0
2024-09-17 10:10:00,39.5,39.55,39.48,39.51,250118.0,38.812,38.8611,38.7923,38.8218,250118.0
2024-09-17 10:15:00,39.5,39.58,39.5,39.58,223326.0,38.812,38.8906,38.812,38.8906,223326.0
2024-09-17 10:20:00,39.58,39.68,39.58,39.67,364423.0,38.8906,38.9888,38.8906,38.979,364423.0
2024-09-17 10:25:00,39.66,39.68,39.6,39.6,310119.0,38.9692,38.9888,38.9102,38.9102,310119.0
2024-09-17 10:30:00,39.61,39.68,39.61,39.65,229486.0,38.9201,38.9888,38.9201,38.9594,229486.0
2024-09-17 10:35:00,39.65,39.66,39.58,39.63,191795.0,38.9594,38.9692,38.8906,38.9397,191795.0
2024-09-17 10:40:00,39.63,39.64,39.57,39.58,150931.0,38.9397,38.9495,38.8808,38.8906,150931.0
2024-09-17 10:45:00,39.57,39.6,39.56,39.6,195110.0,38.8808,38.9102,38.8709,38.9102,195110.0
2024-09-17 10:50:00,39.6,39.67,39.59,39.63,172719.0,38.9102,38.979,38.9004,38.9397,172719.0
2024-09-17 10:55:00,39.64,39.64,39.56,39.58,189716.0,38.9495,38.9495,38.8709,38.8906,189716.0
2024-09-17 11:00:00,39.58,39.67,39.57,39.59,255262.0,38.8906,38.979,38.8808,38.9004,255262.0
2024-09-17 11:05:00,39.59,39.7,39.59,39.7,217012.0,38.9004,39.0085,38.9004,39.0085,217012.0
2024-09-17 11:10:00,39.69,39.7,39.62,39.66,252145.0,38.9987,39.0085,38.9299,38.9692,252145.0
2024-09-17 11:15:00,39.66,39.72,39.64,39.69,178148.0,38.9692,39.0282,38.9495,38.9987,178148.0
2024-09-17 11:20:00,39.69,39.73,39.67,39.72,218233.0,38.9987,39.038,38.979,39.0282,218233.0
2024-09-17 11:25:00,39.72,39.73,39.69,39.7,202712.0,39.0282,39.038,38.9987,39.0085,202712.0
2024-09-17 11:30:00,39.69,39.73,39.69,39.73,185242.0,38.9987,39.038,38.9987,39.038,185242.0
2024-09-17 11:35:00,39.73,39.79,39.71,39.79,213652.0,39.038,39.0969,39.0183,39.0969,213652.0
2024-09-17 11:40:00,39.79,39.8,39.75,39.76,191801.0,39.0969,39.1068,39.0576,39.0675,191801.0
2024-09-17 11:45:00,39.76,39.77,39.73,39.73,203053.0,39.0675,39.0773,39.038,39.038,203053.0
2024-09-17 11:50:00,39.73,39.78,39.73,39.73,147987.0,39.038,39.0871,39.038,39.038,147987.0
2024-09-17 11:55:00,39.73,39.76,39.72,39.72,101542.0,39.038,39.0675,39.0282,39.0282,101542.0
2024-09-17 12:00:00,39.73,39.73,39.68,39.69,202605.0,39.038,39.038,38.9888,38.9987,202605.0
2024-09-17 12:05:00,39.69,39.71,39.66,39.66,104988.0,38.9987,39.0183,38.9692,38.9692,104988.0
2024-09-17 12:10:00,39.66,39.72,39.66,39.7,123412.0,38.9692,39.0282,38.9692,39.0085,123412.0
2024-09-17 12:15:00,39.71,39.71,39.66,39.7,160897.0,39.0183,39.0183,38.9692,39.0085,160897.0
2024-09-17 12:20:00,39.7,39.75,39.69,39.74,279460.0,39.0085,39.0576,38.9987,39.0478,279460.0
2024-09-17 12:25:00,39.73,39.78,39.73,39.77,265791.0,39.038,39.0871,39.038,39.0773,265791.0
2024-09-17 12:30:00,39.77,39.77,39.73,39.74,242248.0,39.0773,39.0773,39.038,39.0478,242248.0
2024-09-17 12:35:00,39.75,39.75,39.7,39.72,99624.0,39.0576,39.0576,39.0085,39.0282,99624.0
2024-09-17 12:40:00,39.72,39.72,39.66,39.68,243632.0,39.0282,39.0282,38.9692,38.9888,243632.0
2024-09-17 12:45:00,39.68,39.68,39.52,39.52,263201.0,38.9888,38.9888,38.8316,38.8316,263201.0
2024-09-17 12:50:00,39.52,39.54,39.47,39.53,321084.0,38.8316,38.8513,38.7825,38.8415,321084.0
2024-09-17 12:55:00,39.53,39.59,39.51,39.52,271208.0,38.8415,38.9004,38.8218,38.8316,271208.0
2024-09-17 13:00:00,39.52,39.58,39.51,39.53,176226.0,38.8316,38.8906,38.8218,38.8415,176226.0
2024-09-17 13:05:00,39.53,39.55,39.5,39.51,116534.0,38.8415,38.8611,38.812,38.8218,116534.0
2024-09-17 13:10:00,39.52,39.53,39.47,39.51,158532.0,38.8316,38.8415,38.7825,38.8218,158532.0
2024-09-17 13:15:00,39.5,39.52,39.49,39.51,112685.0,38.812,38.8316,38.8022,38.8218,112685.0
2024-09-17 13:20:00,39.51,39.54,39.49,39.53,129030.0,38.8218,38.8513,38.8022,38.8415,129030.0
2024-09-17 13:25:00,39.53,39.55,39.46,39.48,297433.0,38.8415,38.8611,38.7727,38.7923,297433.0
2024-09-17 13:30:00,39.47,39.52,39.45,39.46,258229.0,38.7825,38.8316,38.7629,38.7727,258229.0
2024-09-17 13:35:00,39.46,39.5,39.46,39.5,97541.0,38.7727,38.812,38.7727,38.812,97541.0
2024-09-17 13:40:00,39.5,39.5,39.43,39.46,204463.0,38.812,38.812,38.7432,38.7727,204463.0
2024-09-17 13:45:00,39.46,39.56,39.46,39.55,227794.0,38.7727,38.8709,38.7727,38.8611,227794.0
2024-09-17 13:50:00,39.55,39.6,39.55,39.58,94260.0,38.8611,38.9102,38.8611,38.8906,94260.0
2024-09-17 13:55:00,39.58,39.6,39.55,39.57,91537.0,38.8906,38.9102,38.8611,38.8808,91537.0
2024-09-17 14:00:00,39.57,39.6,39.55,39.57,182698.0,38.8808,38.9102,38.8611,38.8808,182698.0
2024-09-17 14:05:00,39.57,39.58,39.54,39.58,132679.0,38.8808,38.8906,38.8513,38.8906,132679.0
2024-09-17 14:10:00,39.58,39.58,39.51,39.52,91721.0,38.8906,38.8906,38.8218,38.8316,91721.0
2024-09-17 14:15:00,39.52,39.56,39.51,39.55,129793.0,38.8316,38.8709,38.8218,38.8611,129793.0
2024-09-17 14:20:00,39.55,39.58,39.54,39.55,123572.0,38.8611,38.8906,38.8513,38.8611,123572.0
2024-09-17 14:25:00,39.56,39.57,39.51,39.55,214504.0,38.8709,38.8808,38.8218,38.8611,214504.0
2024-09-17 14:30:00,39.54,39.56,39.51,39.54,167330.0,38.8513,38.8709,38.8218,38.8513,167330.0
2024-09-17 14:35:00,39.55,39.57,39.54,39.57,85819.0,38.8611,38.8808,38.8513,38.8808,85819.0
2024-09-17 14:40:00,39.57,39.57,39.53,39.55,215913.0,38.8808,38.8808,38.8415,38.8611,215913.0
2024-09-17 14:45:00,39.55,39.57,39.48,39.51,217072.0,38.8611,38.8808,38.7923,38.8218,217072.0
2024-09-17 14:50:00,39.5,39.53,39.49,39.53,98574.0,38.812,38.8415,38.8022,38.8415,98574.0
2024-09-17 14:55:00,39.53,39.54,39.5,39.52,120950.0,38.8415,38.8513,38.812,38.8316,120950.0
2024-09-17 15:00:00,39.51,39.54,39.49,39.5,118222.0,38.8218,38.8513,38.8022,38.812,118222.0
2024-09-17 15:05:00,39.5,39.51,39.48,39.51,89407.0,38.812,38.8218,38.7923,38.8218,89407.0
2024-09-17 15:10:00,39.5,39.53,39.5,39.51,160997.0,38.812,38.8415,38.812,38.8218,160997.0
2024-09-17 15:15:00,39.51,39.54,39.5,39.51,289342.0,38.8218,38.8513,38.812,38.8218,289342.0
2024-09-17 15:20:00,39.51,39.51,39.46,39.48,168622.0,38.8218,38.8218,38.7727,38.7923,168622.0
2024-09-17 15:25:00,39.48,39.54,39.48,39.51,226763.0,38.7923,38.8513,38.7923,38.8218,226763.0
2024-09-17 15:30:00,39.51,39.53,39.49,39.52,260350.0,38.8218,38.8415,38.8022,38.8316,260350.0
2024-09-17 15:35:00,39.52,39.53,39.51,39.52,177605.0,38.8316,38.8415,38.8218,38.8316,177605.0
2024-09-17 15:40:00,39.53,39.58,39.52,39.54,383653.0,38.8415,38.8906,38.8316,38.8513,383653.0
2024-09-17 15:45:00,39.54,39.58,39.53,39.57,252333.0,38.8513,38.8906,38.8415,38.8808,252333.0
2024-09-17 15:50:00,39.57,39.6,39.52,39.59,450394.0,38.8808,38.9102,38.8316,38.9004,450394.0
2024-09-17 15:55:00,39.59,39.65,39.53,39.59,2275551.0,38.9004,38.9594,38.8415,38.9004,2275551.0
2024-09-18 09:30:00,39.62,39.69,39.41,39.5,755097.0,38.9299,38.9987,38.7236,38.812,755097.0
2024-09-18 09:35:00,39.49,39.61,39.48,39.59,272084.0,38.8022,38.9201,38.7923,38.9004,272084.0
2024-09-18 09:40:00,39.6,39.65,39.58,39.61,257279.0,38.9102,38.9594,38.8906,38.9201,257279.0
2024-09-18 09:45:00,39.61,39.65,39.6,39.61,178293.0,38.9201,38.9594,38.9102,38.9201,178293.0
2024-09-18 09:50:00,39.61,39.63,39.55,39.63,495370.0,38.9201,38.9397,38.8611,38.9397,495370.0
2024-09-18 09:55:00,39.63,39.64,39.56,39.61,240766.0,38.9397,38.9495,38.8709,38.9201,240766.0
2024-09-18 10:00:00,39.61,39.65,39.6,39.62,440266.0,38.9201,38.9594,38.9102,38.9299,440266.0
2024-09-18 10:05:00,39.62,39.63,39.54,39.55,293026.0,38.9299,38.9397,38.8513,38.8611,293026.0
2024-09-18 10:10:00,39.55,39.57,39.47,39.5,222213.0,38.8611,38.8808,38.7825,38.812,222213.0
2024-09-18 10:15:00,39.5,39.56,39.49,39.5,224436.0,38.812,38.8709,38.8022,38.812,224436.0
2024-09-18 10:20:00,39.5,39.52,39.48,39.52,129219.0,38.812,38.8316,38.7923,38.8316,129219.0
2024-09-18 10:25:00,39.52,39.54,39.47,39.52,203847.0,38.8316,38.8513,38.7825,38.8316,203847.0
2024-09-18 10:30:00,39.52,39.52,39.45,39.5,381068.0,38.8316,38.8316,38.7629,38.812,381068.0
2024-09-18 10:35:00,39.5,39.52,39.48,39.51,179471.0,38.812,38.8316,38.7923,38.8218,179471.0
2024-09-18 10:40:00,39.51,39.53,39.47,39.48,288585.0,38.8218,38.8415,38.7825,38.7923,288585.0
2024-09-18 10:45:00,39.48,39.51,39.47,39.48,224835.0,38.7923,38.8218,38.7825,38.7923,224835.0
2024-09-18 10:50:00,39.49,39.51,39.45,39.47,229122.0,38.8022,38.8218,38.7629,38.7825,229122.0
2024-09-18 10:55:00,39.48,39.51,39.46,39.49,376001.0,38.7923,38.8218,38.7727,38.8022,376001.0
2024-09-18 11:00:00,39.5,39.51,39.45,39.46,285583.0,38.812,38.8218,38.7629,38.7727,285583.0
2024-09-18 11:05:00,39.47,39.5,39.46,39.49,91350.0,38.7825,38.812,38.7727,38.8022,91350.0
2024-09-18 11:10:00,39.49,39.58,39.47,39.58,497645.0,38.8022,38.8906,38.7825,38.8906,497645.0
2024-09-18 11:15:00,39.58,39.62,39.57,39.59,783302.0,38.8906,38.9299,38.8808,38.9004,783302.0
2024-09-18 11:20:00,39.59,39.62,39.58,39.62,219768.0,38.9004,38.9299,38.8906,38.9299,219768.0
2024-09-18 11:25:00,39.61,39.65,39.6,39.65,265480.0,38.9201,38.9594,38.9102,38.9594,265480.0
2024-09-18 11:30:00,39.66,39.67,39.64,39.67,276585.0,38.9692,38.979,38.9495,38.979,276585.0
2024-09-18 11:35:00,39.66,39.68,39.63,39.63,165146.0,38.9692,38.9888,38.9397,38.9397,165146.0
2024-09-18 11:40:00,39.64,39.64,39.6,39.62,204394.0,38.9495,38.9495,38.9102,38.9299,204394.0
2024-09-18 11:45:00,39.62,39.64,39.59,39.63,302508.0,38.9299,38.9495,38.9004,38.9397,302508.0
2024-09-18 11:50:00,39.63,39.63,39.6,39.61,193331.0,38.9397,38.9397,38.9102,38.9201,193331.0
2024-09-18 11:55:00,39.61,39.61,39.57,39.58,215462.0,38.9201,38.9201,38.8808,38.8906,215462.0
2024-09-18 12:00:00,39.58,39.59,39.54,39.55,234827.0,38.8906,38.9004,38.8513,38.8611,234827.0
2024-09-18 12:05:00,39.55,39.57,39.53,39.55,169588.0,38.8611,38.8808,38.8415,38.8611,169588.0
2024-09-18 12:10:00,39.55,39.58,39.54,39.55,204404.0,38.8611,38.8906,38.8513,38.8611,204404.0
2024-09-18 12:15:00,39.55,39.56,39.54,39.55,188939.0,38.8611,38.8709,38.8513,38.8611,188939.0
2024-09-18 12:20:00,39.56,39.56,39.51,39.52,149852.0,38.8709,38.8709,38.8218,38.8316,149852.0
2024-09-18 12:25:00,39.52,39.57,39.51,39.55,309354.0,38.8316,38.8808,38.8218,38.8611,309354.0
2024-09-18 12:30:00,39.55,39.59,39.54,39.57,169556.0,38.8611,38.9004,38.8513,38.8808,169556.0
2024-09-18 12:35:00,39.57,39.58,39.54,39.57,191956.0,38.8808,38.8906,38.8513,38.8808,191956.0
2024-09-18 12:40:00,39.56,39.57,39.55,39.55,96149.0,38.8709,38.8808,38.8611,38.8611,96149.0
2024-09-18 12:45:00,39.55,39.59,39.55,39.59,146907.0,38.8611,38.9004,38.8611,38.9004,146907.0
2024-09-18 12:50:00,39.59,39.59,39.56,39.57,158000.0,38.9004,38.9004,38.8709,38.8808,158000.0
2024-09-18 12:55:00,39.58,39.58,39.55,39.57,109604.0,38.8906,38.8906,38.8611,38.8808,109604.0
2024-09-18 13:00:00,39.57,39.58,39.56,39.56,157985.0,38.8808,38.8906,38.8709,38.8709,157985.0
2024-09-18 13:05:00,39.57,39.59,39.55,39.59,122675.0,38.8808,38.9004,38.8611,38.9004,122675.0
2024-09-18 13:10:00,39.59,39.64,39.58,39.61,472131.0,38.9004,38.9495,38.8906,38.9201,472131.0
2024-09-18 13:15:00,39.62,39.63,39.6,39.62,156348.0,38.9299,38.9397,38.9102,38.9299,156348.0
2024-09-18 13:20:00,39.61,39.66,39.61,39.66,212276.0,38.9201,38.9692,38.9201,38.9692,212276.0
2024-09-18 13:25:00,39.66,39.74,39.66,39.73,160844.0,38.9692,39.0478,38.9692,39.038,160844.0
2024-09-18 13:30:00,39.73,39.78,39.71,39.77,144129.0,39.038,39.0871,39.0183,39.0773,144129.0
2024-09-18 13:35:00,39.77,39.78,39.71,39.73,172012.0,39.0773,39.0871,39.0183,39.038,172012.0
2024-09-18 13:40:00,39.74,39.79,39.73,39.77,197025.0,39.0478,39.0969,39.038,39.0773,197025.0
2024-09-18 13:45:00,39.77,39.8,39.75,39.76,240344.0,39.0773,39.1068,39.0576,39.0675,240344.0
2024-09-18 13:50:00,39.75,39.76,39.69,39.7,339540.0,39.0576,39.0675,38.9987,39.0085,339540.0
2024-09-18 13:55:00,39.71,39.77,39.7,39.75,272173.0,39.0183,39.0773,39.0085,39.0576,272173.0
2024-09-18 14:00:00,39.74,40.09,39.64,39.76,1676214.0,39.0478,39.3917,38.9495,39.0675,1676214.0
2024-09-18 14:05:00,39.76,39.82,39.65,39.71,582522.0,39.0675,39.1264,38.9594,39.0183,582522.0
2024-09-18 14:10:00,39.71,39.73,39.51,39.68,511609.0,39.0183,39.038,38.8218,38.9888,511609.0
2024-09-18 14:15:00,39.68,39.9,39.67,39.87,545476.0,38.9888,39.205,38.979,39.1755,545476.0
2024-09-18 14:20:00,39.86,39.89,39.7,39.73,446258.0,39.1657,39.1952,39.0085,39.038,446258.0
2024-09-18 14:25:00,39.73,39.86,39.71,39.85,362043.0,39.038,39.1657,39.0183,39.1559,362043.0
2024-09-18 14:30:00,39.86,40.04,39.84,40.03,818308.0,39.1657,39.3426,39.1461,39.3328,818308.0
2024-09-18 14:35:00,40.03,40.12,39.79,40.09,960544.0,39.3328,39.4212,39.0969,39.3917,960544.0
2024-09-18 14:40:00,40.09,40.12,39.87,39.9,637413.0,39.3917,39.4212,39.1755,39.205,637413.0
2024-09-18 14:45:00,39.9,40.02,39.85,39.94,566935.0,39.205,39.3229,39.1559,39.2443,566935.0
2024-09-18 14:50:00,39.93,40.0,39.91,39.98,229276.0,39.2345,39.3033,39.2148,39.2836,229276.0
2024-09-18 14:55:00,39.98,40.04,39.79,39.8,401103.0,39.2836,39.3426,39.0969,39.1068,401103.0
2024-09-18 15:00:00,39.79,39.79,39.67,39.73,534491.0,39.0969,39.0969,38.979,39.038,534491.0
2024-09-18 15:05:00,39.73,39.76,39.64,39.7,410429.0,39.038,39.0675,38.9495,39.0085,410429.0
2024-09-18 15:10:00,39.69,39.96,39.68,39.95,507861.0,38.9987,39.264,38.9888,39.2541,507861.0
2024-09-18 15:15:00,39.93,39.97,39.89,39.95,244007.0,39.2345,39.2738,39.1952,39.2541,244007.0
2024-09-18 15:20:00,39.95,39.95,39.73,39.85,707920.0,39.2541,39.2541,39.038,39.1559,707920.0
2024-09-18 15:25:00,39.85,40.01,39.85,39.95,539152.0,39.1559,39.3131,39.1559,39.2541,539152.0
2024-09-18 15:30:00,39.95,40.02,39.79,39.83,832319.0,39.2541,39.3229,39.0969,39.1362,832319.0
2024-09-18 15:35:00,39.83,39.88,39.72,39.75,966883.0,39.1362,39.1854,39.0282,39.0576,966883.0
2024-09-18 15:40:00,39.76,39.79,39.59,39.6,1310065.0,39.0675,39.0969,38.9004,38.9102,1310065.0
2024-09-18 15:45:00,39.59,39.68,39.58,39.66,713401.0,38.9004,38.9888,38.8906,38.9692,713401.0
2024-09-18 15:50:00,39.65,39.76,39.64,39.72,710071.0,38.9594,39.0675,38.9495,39.0282,710071.0
2024-09-18 15:55:00,39.72,39.77,39.61,39.63,2829289.0,39.0282,39.0773,38.9201,38.9397,2829289.0
2024-09-19 09:30:00,40.04,40.27,40.01,40.23,1458737.0,39.3426,39.5686,39.3131,39.5293,1458737.0
2024-09-19 09:35:00,40.24,40.34,40.21,40.23,814351.0,39.5391,39.6374,39.5096,39.5293,814351.0
2024-09-19 09:40:00,40.23,40.24,40.06,40.16,762101.0,39.5293,39.5391,39.3622,39.4605,762101.0
2024-09-19 09:45:00,40.16,40.22,40.12,40.18,956902.0,39.4605,39.5194,39.4212,39.4801,956902.0
2024-09-19 09:50:00,40.17,40.19,40.11,40.16,782337.0,39.4703,39.49,39.4114,39.4605,782337.0
2024-09-19 09:55:00,40.17,40.5,40.17,40.49,777463.0,39.4703,39.7946,39.4703,39.7847,777463.0
2024-09-19 10:00:00,40.48,40.54,40.43,40.52,687410.0,39.7749,39.8339,39.7258,39.8142,687410.0
2024-09-19 10:05:00,40.52,40.54,40.47,40.51,330005.0,39.8142,39.8339,39.7651,39.8044,330005.0
2024-09-19 10:10:00,40.5,40.58,40.48,40.52,388087.0,39.7946,39.8732,39.7749,39.8142,388087.0
2024-09-19 10:15:00,40.52,40.59,40.49,40.55,268843.0,39.8142,39.883,39.7847,39.8437,268843.0
2024-09-19 10:20:00,40.56,40.58,40.5,40.58,281846.0,39.8535,39.8732,39.7946,39.8732,281846.0
2024-09-19 10:25:00,40.58,40.65,40.53,40.64,486486.0,39.8732,39.942,39.824,39.9321,486486.0
2024-09-19 10:30:00,40.64,40.7,40.62,40.67,647788.0,39.9321,39.9911,39.9125,39.9616,647788.0
2024-09-19 10:35:00,40.68,40.75,40.66,40.73,520751.0,39.9714,40.0402,39.9518,40.0206,520751.0
2024-09-19 10:40:00,40.73,40.75,40.68,40.72,366606.0,40.0206,40.0402,39.9714,40.0107,366606.0
2024-09-19 10:45:00,40.72,40.72,40.6,40.66,423889.0,40.0107,40.0107,39.8928,39.9518,423889.0
2024-09-19 10:50:00,40.66,40.75,40.65,40.68,740572.0,39.9518,40.0402,39.942,39.9714,740572.0
2024-09-19 10:55:00,40.67,40.71,40.63,40.68,308033.0,39.9616,40.0009,39.9223,39.9714,308033.0
2024-09-19 11:00:00,40.68,40.7,40.61,40.62,273195.0,39.9714,39.9911,39.9026,39.9125,273195.0
2024-09-19 11:05:00,40.62,40.64,40.55,40.59,393247.0,39.9125,39.9321,39.8437,39.883,393247.0
2024-09-19 11:10:00,40.6,40.63,40.55,40.56,266730.0,39.8928,39.9223,39.8437,39.8535,266730.0
2024-09-19 11:15:00,40.55,40.65,40.55,40.62,250392.0,39.8437,39.942,39.8437,39.9125,250392.0
2024-09-19 11:20:00,40.62,40.68,40.61,40.68,228283.0,39.9125,39.9714,39.9026,39.9714,228283.0
2024-09-19 11:25:00,40.68,40.71,40.67,40.68,343470.0,39.9714,40.0009,39.9616,39.9714,343470.0
2024-09-19 11:30:00,40.68,40.68,40.62,40.64,241397.0,39.9714,39.9714,39.9125,39.9321,241397.0
2024-09-19 11:35:00,40.65,40.66,40.61,40.62,180853.0,39.942,39.9518,39.9026,39.9125,180853.0
2024-09-19 11:40:00,40.62,40.65,40.62,40.65,108686.0,39.9125,39.942,39.9125,39.942,108686.0
2024-09-19 11:45:00,40.65,40.65,40.57,40.62,230216.0,39.942,39.942,39.8633,39.9125,230216.0
2024-09-19 11:50:00,40.61,40.62,40.53,40.54,183374.0,39.9026,39.9125,39.824,39.8339,183374.0
2024-09-19 11:55:00,40.54,40.55,40.51,40.55,262591.0,39.8339,39.8437,39.8044,39.8437,262591.0
2024-09-19 12:00:00,40.55,40.59,40.54,40.59,228664.0,39.8437,39.883,39.8339,39.883,228664.0
2024-09-19 12:05:00,40.59,40.61,40.57,40.61,235905.0,39.883,39.9026,39.8633,39.9026,235905.0
2024-09-19 12:10:00,40.61,40.62,40.56,40.59,439943.0,39.9026,39.9125,39.8535,39.883,439943.0
2024-09-19 12:15:00,40.59,40.64,40.58,40.63,219041.0,39.883,39.9321,39.8732,39.9223,219041.0
2024-09-19 12:20:00,40.63,40.64,40.59,40.62,248558.0,39.9223,39.9321,39.883,39.9125,248558.0
2024-09-19 12:25:00,40.62,40.64,40.58,40.6,302585.0,39.9125,39.9321,39.8732,39.8928,302585.0
2024-09-19 12:30:00,40.61,40.68,40.6,40.68,589677.0,39.9026,39.9714,39.8928,39.9714,589677.0
2024-09-19 12:35:00,40.68,40.68,40.65,40.66,171135.0,39.9714,39.9714,39.942,39.9518,171135.0
2024-09-19 12:40:00,40.66,40.7,40.64,40.69,207576.0,39.9518,39.9911,39.9321,39.9813,207576.0
2024-09-19 12:45:00,40.7,40.74,40.69,40.72,229218.0,39.9911,40.0304,39.9813,40.0107,229218.0
2024-09-19 12:50:00,40.72,40.73,40.65,40.71,248951.0,40.0107,40.0206,39.942,40.0009,248951.0
2024-09-19 12:55:00,40.71,40.74,40.67,40.71,221554.0,40.0009,40.0304,39.9616,40.0009,221554.0
2024-09-19 13:00:00,40.7,40.75,40.7,40.71,350818.0,39.9911,40.0402,39.9911,40.0009,350818.0
2024-09-19 13:05:00,40.72,40.75,40.7,40.73,176983.0,40.0107,40.0402,39.9911,40.0206,176983.0
2024-09-19 13:10:00,40.73,40.75,40.72,40.75,370221.0,40.0206,40.0402,40.0107,40.0402,370221.0
2024-09-19 13:15:00,40.75,40.79,40.74,40.76,400816.0,40.0402,40.0795,40.0304,40.05,400816.0
2024-09-19 13:20:00,40.76,40.78,40.69,40.71,194492.0,40.05,40.0697,39.9813,40.0009,194492.0
2024-09-19 13:25:00,40.72,40.74,40.71,40.71,156861.0,40.0107,40.0304,40.0009,40.0009,156861.0
2024-09-19 13:30:00,40.72,40.77,40.71,40.76,250605.0,40.0107,40.0599,40.0009,40.05,250605.0
2024-09-19 13:35:00,40.76,40.79,40.75,40.79,338057.0,40.05,40.0795,40.0402,40.0795,338057.0
2024-09-19 13:40:00,40.79,40.8,40.76,40.8,346178.0,40.0795,40.0893,40.05,40.0893,346178.0
2024-09-19 13:45:00,40.8,40.85,40.79,40.81,273618.0,40.0893,40.1385,40.0795,40.0992,273618.0
2024-09-19 13:50:00,40.8,40.84,40.8,40.83,192643.0,40.0893,40.1286,40.0893,40.1188,192643.0
2024-09-19 13:55:00,40.83,40.83,40.77,40.77,169566.0,40.1188,40.1188,40.0599,40.0599,169566.0
2024-09-19 14:00:00,40.77,40.8,40.75,40.8,350010.0,40.0599,40.0893,40.0402,40.0893,350010.0
2024-09-19 14:05:00,40.8,40.83,40.79,40.82,347551.0,40.0893,40.1188,40.0795,40.109,347551.0
2024-09-19 14:10:00,40.83,40.84,40.8,40.82,257227.0,40.1188,40.1286,40.0893,40.109,257227.0
2024-09-19 14:15:00,40.82,40.89,40.75,40.76,1087189.0,40.109,40.1778,40.0402,40.05,1087189.0
2024-09-19 14:20:00,40.76,40.84,40.75,40.83,581342.0,40.05,40.1286,40.0402,40.1188,581342.0
2024-09-19 14:25:00,40.84,40.86,40.78,40.84,438503.0,40.1286,40.1483,40.0697,40.1286,438503.0
2024-09-19 14:30:00,40.84,40.88,40.83,40.87,723458.0,40.1286,40.1679,40.1188,40.1581,723458.0
2024-09-19 14:35:00,40.88,40.91,40.85,40.91,499157.0,40.1679,40.1974,40.1385,40.1974,499157.0
2024-09-19 14:40:00,40.91,40.97,40.89,40.94,523136.0,40.1974,40.2564,40.1778,40.2269,523136.0
2024-09-19 14:45:00,40.94,40.95,40.88,40.91,686209.0,40.2269,40.2367,40.1679,40.1974,686209.0
2024-09-19 14:50:00,40.91,40.93,40.87,40.93,343553.0,40.1974,40.2171,40.1581,40.2171,343553.0
2024-09-19 14:55:00,40.93,40.97,40.92,40.95,431205.0,40.2171,40.2564,40.2072,40.2367,431205.0
2024-09-19 15:00:00,40.94,41.0,40.94,40.98,407041.0,40.2269,40.2859,40.2269,40.2662,407041.0
2024-09-19 15:05:00,40.98,41.01,40.96,40.98,780600.0,40.2662,40.2957,40.2466,40.2662,780600.0
2024-09-19 15:10:00,40.98,41.02,40.98,40.99,274864.0,40.2662,40.3055,40.2662,40.276,274864.0
2024-09-19 15:15:00,41.0,41.03,40.99,41.0,475923.0,40.2859,40.3153,40.276,40.2859,475923.0
2024-09-19 15:20:00,41.0,41.01,40.96,40.99,408252.0,40.2859,40.2957,40.2466,40.276,408252.0
2024-09-19 15:25:00,41.0,41.0,40.91,40.91,1012090.0,40.2859,40.2859,40.1974,40.1974,1012090.0
2024-09-19 15:30:00,40.91,40.97,40.89,40.96,658927.0,40.1974,40.2564,40.1778,40.2466,658927.0
2024-09-19 15:35:00,40.96,41.03,40.95,41.02,625245.0,40.2466,40.3153,40.2367,40.3055,625245.0
2024-09-19 15:40:00,41.02,41.03,40.96,40.98,610963.0,40.3055,40.3153,40.2466,40.2662,610963.0
2024-09-19 15:45:00,40.98,41.05,40.97,41.02,892367.0,40.2662,40.335,40.2564,40.3055,892367.0
2024-09-19 15:50:00,41.01,41.04,40.94,41.0,1884588.0,40.2957,40.3252,40.2269,40.2859,1884588.0
2024-09-19 15:55:00,41.01,41.02,40.87,40.89,4370057.0,40.2957,40.3055,40.1581,40.1778,4370057.0
2024-09-20 09:30:00,40.58,40.73,40.37,40.47,6033918.0,39.8732,40.0206,39.6668,39.7651,6033918.0
2024-09-20 09:35:00,40.47,40.58,40.46,40.48,888887.0,39.7651,39.8732,39.7553,39.7749,888887.0
2024-09-20 09:40:00,40.48,40.63,40.46,40.52,888013.0,39.7749,39.9223,39.7553,39.8142,888013.0
2024-09-20 09:45:00,40.52,40.69,40.47,40.64,687998.0,39.8142,39.9813,39.7651,39.9321,687998.0
2024-09-20 09:50:00,40.64,40.64,40.51,40.57,700649.0,39.9321,39.9321,39.8044,39.8633,700649.0
2024-09-20 09:55:00,40.57,40.59,40.5,40.51,476903.0,39.8633,39.883,39.7946,39.8044,476903.0
2024-09-20 10:00:00,40.51,40.54,40.48,40.52,434109.0,39.8044,39.8339,39.7749,39.8142,434109.0
2024-09-20 10:05:00,40.51,40.56,40.5,40.53,271137.0,39.8044,39.8535,39.7946,39.824,271137.0
2024-09-20 10:10:00,40.52,40.54,40.39,40.41,605264.0,39.8142,39.8339,39.6865,39.7061,605264.0
2024-09-20 10:15:00,40.41,40.52,40.41,40.51,541687.0,39.7061,39.8142,39.7061,39.8044,541687.0
2024-09-20 10:20:00,40.51,40.56,40.46,40.48,467552.0,39.8044,39.8535,39.7553,39.7749,467552.0
2024-09-20 10:25:00,40.47,40.51,40.43,40.46,359911.0,39.7651,39.8044,39.7258,39.7553,359911.0
2024-09-20 10:30:00,40.46,40.52,40.43,40.48,510223.0,39.7553,39.8142,39.7258,39.7749,510223.0
2024-09-20 10:35:00,40.48,40.52,40.46,40.46,236218.0,39.7749,39.8142,39.7553,39.7553,236218.0
2024-09-20 10:40:00,40.46,40.51,40.46,40.5,183252.0,39.7553,39.8044,39.7553,39.7946,183252.0
2024-09-20 10:45:00,40.49,40.53,40.47,40.51,261435.0,39.7847,39.824,39.7651,39.8044,261435.0
2024-09-20 10:50:00,40.5,40.59,40.5,40.56,274167.0,39.7946,39.883,39.7946,39.8535,274167.0
2024-09-20 10:55:00,40.55,40.58,40.49,40.54,249331.0,39.8437,39.8732,39.7847,39.8339,249331.0
2024-09-20 11:00:00,40.54,40.54,40.47,40.48,192040.0,39.8339,39.8339,39.7651,39.7749,192040.0
2024-09-20 11:05:00,40.48,40.54,40.45,40.52,347370.0,39.7749,39.8339,39.7454,39.8142,347370.0
2024-09-20 11:10:00,40.52,40.54,40.49,40.54,308000.0,39.8142,39.8339,39.7847,39.8339,308000.0
2024-09-20 11:15:00,40.54,40.54,40.49,40.52,245921.0,39.8339,39.8339,39.7847,39.8142,245921.0
2024-09-20 11:20:00,40.52,40.53,40.47,40.47,387820.0,39.8142,39.824,39.7651,39.7651,387820.0
2024-09-20 11:25:00,40.48,40.48,40.44,40.45,177553.0,39.7749,39.7749,39.7356,39.7454,177553.0
2024-09-20 11:30:00,40.45,40.46,40.34,40.37,449339.0,39.7454,39.7553,39.6374,39.6668,449339.0
2024-09-20 11:35:00,40.37,40.41,40.36,40.38,310302.0,39.6668,39.7061,39.657,39.6767,310302.0
2024-09-20 11:40:00,40.38,40.49,40.37,40.48,379953.0,39.6767,39.7847,39.6668,39.7749,379953.0
2024-09-20 11:45:00,40.48,40.49,40.43,40.47,193882.0,39.7749,39.7847,39.7258,39.7651,193882.0
2024-09-20 11:50:00,40.47,40.47,40.35,40.36,371949.0,39.7651,39.7651,39.6472,39.657,371949.0
2024-09-20 11:55:00,40.36,40.43,40.36,40.4,137183.0,39.657,39.7258,39.657,39.6963,137183.0
2024-09-20 12:00:00,40.4,40.4,40.33,40.37,193940.0,39.6963,39.6963,39.6275,39.6668,193940.0
2024-09-20 12:05:00,40.36,40.36,40.31,40.34,155063.0,39.657,39.657,39.6079,39.6374,155063.0
2024-09-20 12:10:00,40.34,40.35,40.3,40.32,151276.0,39.6374,39.6472,39.598,39.6177,151276.0
2024-09-20 12:15:00,40.33,40.34,40.3,40.32,130232.0,39.6275,39.6374,39.598,39.6177,130232.0
2024-09-20 12:20:00,40.33,40.38,40.3,40.38,238589.0,39.6275,39.6767,39.598,39.6767,238589.0
2024-09-20 12:25:00,40.37,40.38,40.32,40.36,146125.0,39.6668,39.6767,39.6177,39.657,146125.0
2024-09-20 12:30:00,40.35,40.36,40.33,40.34,142168.0,39.6472,39.657,39.6275,39.6374,142168.0
2024-09-20 12:35:00,40.34,40.39,40.33,40.37,152468.0,39.6374,39.6865,39.6275,39.6668,152468.0
2024-09-20 12:40:00,40.37,40.4,40.36,40.4,92122.0,39.6668,39.6963,39.657,39.6963,92122.0
2024-09-20 12:45:00,40.4,40.42,40.39,40.41,160103.0,39.6963,39.716,39.6865,39.7061,160103.0
2024-09-20 12:50:00,40.41,40.44,40.41,40.43,131678.0,39.7061,39.7356,39.7061,39.7258,131678.0
2024-09-20 12:55:00,40.44,40.44,40.39,40.4,130496.0,39.7356,39.7356,39.6865,39.6963,130496.0
2024-09-20 13:00:00,40.4,40.43,40.4,40.41,131550.0,39.6963,39.7258,39.6963,39.7061,131550.0
2024-09-20 13:05:00,40.41,40.42,40.35,40.35,327636.0,39.7061,39.716,39.6472,39.6472,327636.0
2024-09-20 13:10:00,40.36,40.37,40.34,40.36,195632.0,39.657,39.6668,39.6374,39.657,195632.0
2024-09-20 13:15:00,40.36,40.36,40.32,40.36,160892.0,39.657,39.657,39.6177,39.657,160892.0
2024-09-20 13:20:00,40.36,40.37,40.34,40.37,125982.0,39.657,39.6668,39.6374,39.6668,125982.0
2024-09-20 13:25:00,40.37,40.38,40.34,40.36,176087.0,39.6668,39.6767,39.6374,39.657,176087.0
2024-09-20 13:30:00,40.36,40.37,40.34,40.34,150653.0,39.657,39.6668,39.6374,39.6374,150653.0
2024-09-20 13:35:00,40.34,40.38,40.34,40.37,367339.0,39.6374,39.6767,39.6374,39.6668,367339.0
2024-09-20 13:40:00,40.37,40.43,40.36,40.41,187377.0,39.6668,39.7258,39.657,39.7061,187377.0
2024-09-20 13:45:00,40.41,40.44,40.39,40.43,95294.0,39.7061,39.7356,39.6865,39.7258,95294.0
2024-09-20 13:50:00,40.44,40.44,40.4,40.41,120658.0,39.7356,39.7356,39.6963,39.7061,120658.0
2024-09-20 13:55:00,40.4,40.41,40.37,40.39,111730.0,39.6963,39.7061,39.6668,39.6865,111730.0
2024-09-20 14:00:00,40.39,40.4,40.34,40.38,171140.0,39.6865,39.6963,39.6374,39.6767,171140.0
2024-09-20 14:05:00,40.38,40.4,40.33,40.36,209592.0,39.6767,39.6963,39.6275,39.657,209592.0
2024-09-20 14:10:00,40.35,40.37,40.32,40.34,117287.0,39.6472,39.6668,39.6177,39.6374,117287.0
2024-09-20 14:15:00,40.34,40.36,40.33,40.34,129744.0,39.6374,39.657,39.6275,39.6374,129744.0
2024-09-20 14:20:00,40.35,40.35,40.3,40.3,139574.0,39.6472,39.6472,39.598,39.598,139574.0
2024-09-20 14:25:00,40.3,40.31,40.28,40.29,113918.0,39.598,39.6079,39.5784,39.5882,113918.0
2024-09-20 14:30:00,40.28,40.29,40.26,40.27,275934.0,39.5784,39.5882,39.5587,39.5686,275934.0
2024-09-20 14:35:00,40.27,40.29,40.24,40.27,257656.0,39.5686,39.5882,39.5391,39.5686,257656.0
2024-09-20 14:40:00,40.26,40.29,40.24,40.29,200572.0,39.5587,39.5882,39.5391,39.5882,200572.0
2024-09-20 14:45:00,40.29,40.31,40.25,40.27,197068.0,39.5882,39.6079,39.5489,39.5686,197068.0
2024-09-20 14:50:00,40.26,40.31,40.24,40.3,232134.0,39.5587,39.6079,39.5391,39.598,232134.0
2024-09-20 14:55:00,40.3,40.33,40.29,40.3,128945.0,39.598,39.6275,39.5882,39.598,128945.0
2024-09-20 15:00:00,40.3,40.34,40.3,40.32,179796.0,39.598,39.6374,39.598,39.6177,179796.0
2024-09-20 15:05:00,40.31,40.35,40.3,40.33,227172.0,39.6079,39.6472,39.598,39.6275,227172.0
2024-09-20 15:10:00,40.33,40.33,40.28,40.3,177315.0,39.6275,39.6275,39.5784,39.598,177315.0
2024-09-20 15:15:00,40.3,40.35,40.3,40.34,184613.0,39.598,39.6472,39.598,39.6374,184613.0
2024-09-20 15:20:00,40.34,40.43,40.32,40.41,349715.0,39.6374,39.7258,39.6177,39.7061,349715.0
2024-09-20 15:25:00,40.41,40.48,40.41,40.46,420540.0,39.7061,39.7749,39.7061,39.7553,420540.0
2024-09-20 15:30:00,40.46,40.5,40.42,40.45,654211.0,39.7553,39.7946,39.716,39.7454,654211.0
2024-09-20 15:35:00,40.45,40.48,40.4,40.43,576273.0,39.7454,39.7749,39.6963,39.7258,576273.0
2024-09-20 15:40:00,40.42,40.49,40.41,40.47,620656.0,39.716,39.7847,39.7061,39.7651,620656.0
2024-09-20 15:45:00,40.47,40.48,40.38,40.41,671233.0,39.7651,39.7749,39.6767,39.7061,671233.0
2024-09-20 15:50:00,40.41,40.44,40.37,40.41,1085703.0,39.7061,39.7356,39.6668,39.7061,1085703.0
2024-09-20 15:55:00,40.41,40.44,40.27,40.28,4582308.0,39.7061,39.7356,39.5686,39.5784,4582308.0
2024-09-23 09:30:00,40.21,40.44,40.19,40.43,917490.0,39.5096,39.7356,39.49,39.7258,917490.0
2024-09-23 09:35:00,40.43,40.44,40.35,40.38,491470.0,39.7258,39.7356,39.6472,39.6767,491470.0
2024-09-23 09:40:00,40.37,40.41,40.33,40.36,268957.0,39.6668,39.7061,39.6275,39.657,268957.0
2024-09-23 09:45:00,40.37,40.37,40.16,40.23,440663.0,39.6668,39.6668,39.4605,39.5293,440663.0
2024-09-23 09:50:00,40.22,40.27,40.2,40.24,195901.0,39.5194,39.5686,39.4998,39.5391,195901.0
2024-09-23 09:55:00,40.25,40.28,40.18,40.22,288689.0,39.5489,39.5784,39.4801,39.5194,288689.0
2024-09-23 10:00:00,40.21,40.25,40.19,40.24,249941.0,39.5096,39.5489,39.49,39.5391,249941.0
2024-09-23 10:05:00,40.25,40.25,40.18,40.22,420428.0,39.5489,39.5489,39.4801,39.5194,420428.0
2024-09-23 10:10:00,40.22,40.31,40.21,40.27,217690.0,39.5194,39.6079,39.5096,39.5686,217690.0
2024-09-23 10:15:00,40.27,40.35,40.26,40.34,437402.0,39.5686,39.6472,39.5587,39.6374,437402.0
2024-09-23 10:20:00,40.33,40.35,40.28,40.28,225958.0,39.6275,39.6472,39.5784,39.5784,225958.0
2024-09-23 10:25:00,40.29,40.32,40.28,40.3,117544.0,39.5882,39.6177,39.5784,39.598,117544.0
2024-09-23 10:30:00,40.3,40.3,40.26,40.27,190879.0,39.598,39.598,39.5587,39.5686,190879.0
2024-09-23 10:35:00,40.27,40.29,40.15,40.16,454343.0,39.5686,39.5882,39.4507,39.4605,454343.0
2024-09-23 10:40:00,40.16,40.2,40.14,40.16,313716.0,39.4605,39.4998,39.4408,39.4605,313716.0
2024-09-23 10:45:00,40.16,40.18,40.12,40.15,216715.0,39.4605,39.4801,39.4212,39.4507,216715.0
2024-09-23 10:50:00,40.15,40.16,40.04,40.07,383574.0,39.4507,39.4605,39.3426,39.3721,383574.0
2024-09-23 10:55:00,40.06,40.07,40.01,40.04,313768.0,39.3622,39.3721,39.3131,39.3426,313768.0
2024-09-23 11:00:00,40.04,40.04,39.95,39.97,333390.0,39.3426,39.3426,39.2541,39.2738,333390.0
2024-09-23 11:05:00,39.97,39.98,39.92,39.95,215229.0,39.2738,39.2836,39.2247,39.2541,215229.0
2024-09-23 11:10:00,39.95,39.96,39.91,39.92,176908.0,39.2541,39.264,39.2148,39.2247,176908.0
2024-09-23 11:15:00,39.91,39.95,39.91,39.94,147977.0,39.2148,39.2541,39.2148,39.2443,147977.0
2024-09-23 11:20:00,39.94,39.96,39.91,39.92,228997.0,39.2443,39.264,39.2148,39.2247,228997.0
2024-09-23 11:25:00,39.93,39.95,39.89,39.91,268454.0,39.2345,39.2541,39.1952,39.2148,268454.0
2024-09-23 11:30:00,39.91,39.92,39.88,39.89,116775.0,39.2148,39.2247,39.1854,39.1952,116775.0
2024-09-23 11:35:00,39.89,39.91,39.86,39.9,157485.0,39.1952,39.2148,39.1657,39.205,157485.0
2024-09-23 11:40:00,39.9,39.9,39.83,39.86,359406.0,39.205,39.205,39.1362,39.1657,359406.0
2024-09-23 11:45:00,39.86,39.88,39.83,39.83,284816.0,39.1657,39.1854,39.1362,39.1362,284816.0
2024-09-23 11:50:00,39.84,39.85,39.82,39.82,225390.0,39.1461,39.1559,39.1264,39.1264,225390.0
2024-09-23 11:55:00,39.83,39.86,39.82,39.84,234909.0,39.1362,39.1657,39.1264,39.1461,234909.0
2024-09-23 12:00:00,39.84,39.86,39.82,39.83,173396.0,39.1461,39.1657,39.1264,39.1362,173396.0
2024-09-23 12:05:00,39.83,39.84,39.8,39.83,249537.0,39.1362,39.1461,39.1068,39.1362,249537.0
2024-09-23 12:10:00,39.82,39.83,39.77,39.8,229671.0,39.1264,39.1362,39.0773,39.1068,229671.0
2024-09-23 12:15:00,39.8,39.83,39.77,39.8,145829.0,39.1068,39.1362,39.0773,39.1068,145829.0
2024-09-23 12:20:00,39.8,39.81,39.77,39.79,123333.0,39.1068,39.1166,39.0773,39.0969,123333.0
2024-09-23 12:25:00,39.79,39.8,39.77,39.77,104243.0,39.0969,39.1068,39.0773,39.0773,104243.0
2024-09-23 12:30:00,39.77,39.8,39.77,39.8,120882.0,39.0773,39.1068,39.0773,39.1068,120882.0
2024-09-23 12:35:00,39.8,39.81,39.77,39.77,151924.0,39.1068,39.1166,39.0773,39.0773,151924.0
2024-09-23 12:40:00,39.77,39.79,39.75,39.77,136458.0,39.0773,39.0969,39.0576,39.0773,136458.0
2024-09-23 12:45:00,39.77,39.8,39.75,39.79,228417.0,39.0773,39.1068,39.0576,39.0969,228417.0
2024-09-23 12:50:00,39.79,39.83,39.78,39.82,181253.0,39.0969,39.1362,39.0871,39.1264,181253.0
2024-09-23 12:55:00,39.83,39.85,39.8,39.84,98269.0,39.1362,39.1559,39.1068,39.1461,98269.0
2024-09-23 13:00:00,39.84,39.85,39.8,39.84,155357.0,39.1461,39.1559,39.1068,39.1461,155357.0
2024-09-23 13:05:00,39.84,39.85,39.77,39.8,239001.0,39.1461,39.1559,39.0773,39.1068,239001.0
2024-09-23 13:10:00,39.8,39.84,39.78,39.83,124562.0,39.1068,39.1461,39.0871,39.1362,124562.0
2024-09-23 13:15:00,39.84,39.86,39.82,39.83,125042.0,39.1461,39.1657,39.1264,39.1362,125042.0
2024-09-23 13:20:00,39.83,39.87,39.82,39.84,151351.0,39.1362,39.1755,39.1264,39.1461,151351.0
2024-09-23 13:25:00,39.84,39.89,39.83,39.87,142602.0,39.1461,39.1952,39.1362,39.1755,142602.0
2024-09-23 13:30:00,39.87,39.9,39.86,39.9,111362.0,39.1755,39.205,39.1657,39.205,111362.0
2024-09-23 13:35:00,39.9,39.92,39.87,39.91,242580.0,39.205,39.2247,39.1755,39.2148,242580.0
2024-09-23 13:40:00,39.92,39.93,39.88,39.89,136044.0,39.2247,39.2345,39.1854,39.1952,136044.0
2024-09-23 13:45:00,39.89,39.92,39.88,39.9,82411.0,39.1952,39.2247,39.1854,39.205,82411.0
2024-09-23 13:50:00,39.91,39.93,39.9,39.91,106835.0,39.2148,39.2345,39.205,39.2148,106835.0
2024-09-23 13:55:00,39.9,39.92,39.9,39.91,86802.0,39.205,39.2247,39.205,39.2148,86802.0
2024-09-23 14:00:00,39.91,39.91,39.85,39.86,150766.0,39.2148,39.2148,39.1559,39.1657,150766.0
2024-09-23 14:05:00,39.86,39.91,39.85,39.9,95182.0,39.1657,39.2148,39.1559,39.205,95182.0
2024-09-23 14:10:00,39.91,39.91,39.87,39.89,133698.0,39.2148,39.2148,39.1755,39.1952,133698.0
2024-09-23 14:15:00,39.89,39.9,39.87,39.87,152143.0,39.1952,39.205,39.1755,39.1755,152143.0
2024-09-23 14:20:00,39.87,39.9,39.87,39.89,84904.0,39.1755,39.205,39.1755,39.1952,84904.0
2024-09-23 14:25:00,39.88,39.92,39.87,39.92,229237.0,39.1854,39.2247,39.1755,39.2247,229237.0
2024-09-23 14:30:00,39.92,39.93,39.91,39.93,78710.0,39.2247,39.2345,39.2148,39.2345,78710.0
2024-09-23 14:35:00,39.92,39.93,39.89,39.91,99170.0,39.2247,39.2345,39.1952,39.2148,99170.0
2024-09-23 14:40:00,39.91,39.91,39.89,39.91,92818.0,39.2148,39.2148,39.1952,39.2148,92818.0
2024-09-23 14:45:00,39.91,39.91,39.87,39.89,149252.0,39.2148,39.2148,39.1755,39.1952,149252.0
2024-09-23 14:50:00,39.89,39.9,39.86,39.87,128479.0,39.1952,39.205,39.1657,39.1755,128479.0
2024-09-23 14:55:00,39.87,39.87,39.84,39.85,161380.0,39.1755,39.1755,39.1461,39.1559,161380.0
2024-09-23 15:00:00,39.86,39.87,39.84,39.87,199054.0,39.1657,39.1755,39.1461,39.1755,199054.0
2024-09-23 15:05:00,39.87,39.89,39.86,39.89,215851.0,39.1755,39.1952,39.1657,39.1952,215851.0
2024-09-23 15:10:00,39.89,39.89,39.86,39.87,117410.0,39.1952,39.1952,39.1657,39.1755,117410.0
2024-09-23 15:15:00,39.87,39.92,39.86,39.91,169459.0,39.1755,39.2247,39.1657,39.2148,169459.0
2024-09-23 15:20:00,39.92,39.93,39.86,39.87,208153.0,39.2247,39.2345,39.1657,39.1755,208153.0
2024-09-23 15:25:00,39.87,39.93,39.86,39.91,273898.0,39.1755,39.2345,39.1657,39.2148,273898.0
2024-09-23 15:30:00,39.91,39.94,39.9,39.94,206323.0,39.2148,39.2443,39.205,39.2443,206323.0
2024-09-23 15:35:00,39.93,39.94,39.9,39.91,277958.0,39.2345,39.2443,39.205,39.2148,277958.0
2024-09-23 15:40:00,39.91,39.93,39.89,39.91,273163.0,39.2148,39.2345,39.1952,39.2148,273163.0
2024-09-23 15:45:00,39.91,39.94,39.89,39.93,348645.0,39.2148,39.2443,39.1952,39.2345,348645.0
2024-09-23 15:50:00,39.93,39.94,39.9,39.93,475980.0,39.2345,39.2443,39.205,39.2345,475980.0
2024-09-23 15:55:00,39.93,39.96,39.87,39.87,2047846.0,39.2345,39.264,39.1755,39.1755,2047846.0
2024-09-24 09:30:00,39.85,39.89,39.74,39.85,731191.0,39.1559,39.1952,39.0478,39.1559,731191.0
2024-09-24 09:35:00,39.84,39.89,39.84,39.86,213473.0,39.1461,39.1952,39.1461,39.1657,213473.0
2024-09-24 09:40:00,39.86,39.92,39.85,39.91,262348.0,39.1657,39.2247,39.1559,39.2148,262348.0
2024-09-24 09:45:00,39.91,39.98,39.9,39.97,286371.0,39.2148,39.2836,39.205,39.2738,286371.0
2024-09-24 09:50:00,39.97,39.97,39.88,39.91,179276.0,39.2738,39.2738,39.1854,39.2148,179276.0
2024-09-24 09:55:00,39.9,39.91,39.85,39.86,180698.0,39.205,39.2148,39.1559,39.1657,180698.0
2024-09-24 10:00:00,39.86,39.86,39.76,39.79,397744.0,39.1657,39.1657,39.0675,39.0969,397744.0
2024-09-24 10:05:00,39.79,39.88,39.78,39.87,190745.0,39.0969,39.1854,39.0871,39.1755,190745.0
2024-09-24 10:10:00,39.88,39.9,39.79,39.8,334517.0,39.1854,39.205,39.0969,39.1068,334517.0
2024-09-24 10:15:00,39.8,39.83,39.71,39.75,442057.0,39.1068,39.1362,39.0183,39.0576,442057.0
2024-09-24 10:20:00,39.75,39.77,39.71,39.75,304891.0,39.0576,39.0773,39.0183,39.0576,304891.0
2024-09-24 10:25:00,39.74,39.8,39.66,39.69,524920.0,39.0478,39.1068,38.9692,38.9987,524920.0
2024-09-24 10:30:00,39.69,39.71,39.6,39.62,319955.0,38.9987,39.0183,38.9102,38.9299,319955.0
2024-09-24 10:35:00,39.61,39.63,39.54,39.55,262384.0,38.9201,38.9397,38.8513,38.8611,262384.0
2024-09-24 10:40:00,39.55,39.58,39.55,39.58,217359.0,38.8611,38.8906,38.8611,38.8906,217359.0
2024-09-24 10:45:00,39.58,39.59,39.54,39.55,223271.0,38.8906,38.9004,38.8513,38.8611,223271.0
2024-09-24 10:50:00,39.56,39.56,39.52,39.54,275478.0,38.8709,38.8709,38.8316,38.8513,275478.0
2024-09-24 10:55:00,39.54,39.57,39.52,39.55,223025.0,38.8513,38.8808,38.8316,38.8611,223025.0
2024-09-24 11:00:00,39.55,39.56,39.48,39.51,323565.0,38.8611,38.8709,38.7923,38.8218,323565.0
2024-09-24 11:05:00,39.51,39.55,39.48,39.49,185235.0,38.8218,38.8611,38.7923,38.8022,185235.0
2024-09-24 11:10:00,39.5,39.55,39.47,39.49,183962.0,38.812,38.8611,38.7825,38.8022,183962.0
2024-09-24 11:15:00,39.49,39.5,39.45,39.47,181421.0,38.8022,38.812,38.7629,38.7825,181421.0
2024-09-24 11:20:00,39.47,39.5,39.46,39.49,153674.0,38.7825,38.812,38.7727,38.8022,153674.0
2024-09-24 11:25:00,39.5,39.5,39.46,39.46,142689.0,38.812,38.812,38.7727,38.7727,142689.0
2024-09-24 11:30:00,39.47,39.49,39.45,39.48,292627.0,38.7825,38.8022,38.7629,38.7923,292627.0
2024-09-24 11:35:00,39.48,39.48,39.41,39.46,248540.0,38.7923,38.7923,38.7236,38.7727,248540.0
2024-09-24 11:40:00,39.46,39.46,39.41,39.41,144569.0,38.7727,38.7727,38.7236,38.7236,144569.0
2024-09-24 11:45:00,39.41,39.42,39.35,39.36,446299.0,38.7236,38.7334,38.6646,38.6744,446299.0
2024-09-24 11:50:00,39.36,39.41,39.34,39.4,181815.0,38.6744,38.7236,38.6548,38.7137,181815.0
2024-09-24 11:55:00,39.4,39.4,39.34,39.37,138592.0,38.7137,38.7137,38.6548,38.6842,138592.0
2024-09-24 12:00:00,39.37,39.38,39.31,39.34,129230.0,38.6842,38.6941,38.6253,38.6548,129230.0
2024-09-24 12:05:00,39.34,39.34,39.31,39.33,187796.0,38.6548,38.6548,38.6253,38.6449,187796.0
2024-09-24 12:10:00,39.33,39.33,39.31,39.32,279314.0,38.6449,38.6449,38.6253,38.6351,279314.0
2024-09-24 12:15:00,39.32,39.35,39.3,39.33,186788.0,38.6351,38.6646,38.6155,38.6449,186788.0
2024-09-24 12:20:00,39.33,39.33,39.31,39.32,111976.0,38.6449,38.6449,38.6253,38.6351,111976.0
2024-09-24 12:25:00,39.32,39.32,39.25,39.27,348558.0,38.6351,38.6351,38.5663,38.586,348558.0
2024-09-24 12:30:00,39.27,39.29,39.26,39.27,113474.0,38.586,38.6056,38.5762,38.586,113474.0
2024-09-24 12:35:00,39.27,39.32,39.27,39.3,106232.0,38.586,38.6351,38.586,38.6155,106232.0
2024-09-24 12:40:00,39.3,39.34,39.3,39.32,120348.0,38.6155,38.6548,38.6155,38.6351,120348.0
2024-09-24 12:45:00,39.32,39.37,39.31,39.36,160897.0,38.6351,38.6842,38.6253,38.6744,160897.0
2024-09-24 12:50:00,39.36,39.37,39.33,39.34,108590.0,38.6744,38.6842,38.6449,38.6548,108590.0
2024-09-24 12:55:00,39.34,39.36,39.32,39.35,116383.0,38.6548,38.6744,38.6351,38.6646,116383.0
2024-09-24 13:00:00,39.34,39.39,39.34,39.39,101679.0,38.6548,38.7039,38.6548,38.7039,101679.0
2024-09-24 13:05:00,39.39,39.41,39.36,39.41,148123.0,38.7039,38.7236,38.6744,38.7236,148123.0
2024-09-24 13:10:00,39.4,39.47,39.4,39.46,132846.0,38.7137,38.7825,38.7137,38.7727,132846.0
2024-09-24 13:15:00,39.46,39.49,39.43,39.46,126254.0,38.7727,38.8022,38.7432,38.7727,126254.0
2024-09-24 13:20:00,39.46,39.47,39.43,39.44,64588.0,38.7727,38.7825,38.7432,38.753,64588.0
2024-09-24 13:25:00,39.44,39.44,39.41,39.42,96655.0,38.753,38.753,38.7236,38.7334,96655.0
2024-09-24 13:30:00,39.41,39.46,39.41,39.46,73199.0,38.7236,38.7727,38.7236,38.7727,73199.0
2024-09-24 13:35:00,39.46,39.46,39.43,39.46,126335.0,38.7727,38.7727,38.7432,38.7727,126335.0
2024-09-24 13:40:00,39.45,39.46,39.42,39.45,115580.0,38.7629,38.7727,38.7334,38.7629,115580.0
2024-09-24 13:45:00,39.45,39.45,39.43,39.45,106292.0,38.7629,38.7629,38.7432,38.7629,106292.0
2024-09-24 13:50:00,39.44,39.51,39.43,39.51,766906.0,38.753,38.8218,38.7432,38.8218,766906.0
2024-09-24 13:55:00,39.51,39.51,39.46,39.48,113283.0,38.8218,38.8218,38.7727,38.7923,113283.0
2024-09-24 14:00:00,39.48,39.5,39.47,39.5,110540.0,38.7923,38.812,38.7825,38.812,110540.0
2024-09-24 14:05:00,39.5,39.51,39.45,39.47,171754.0,38.812,38.8218,38.7629,38.7825,171754.0
2024-09-24 14:10:00,39.46,39.5,39.45,39.5,143255.0,38.7727,38.812,38.7629,38.812,143255.0
2024-09-24 14:15:00,39.5,39.5,39.46,39.47,72414.0,38.812,38.812,38.7727,38.7825,72414.0
2024-09-24 14:20:00,39.47,39.5,39.45,39.5,103738.0,38.7825,38.812,38.7629,38.812,103738.0
2024-09-24 14:25:00,39.5,39.52,39.49,39.51,228926.0,38.812,38.8316,38.8022,38.8218,228926.0
2024-09-24 14:30:00,39.51,39.51,39.43,39.48,197589.0,38.8218,38.8218,38.7432,38.7923,197589.0
2024-09-24 14:35:00,39.49,39.52,39.48,39.51,348965.0,38.8022,38.8316,38.7923,38.8218,348965.0
2024-09-24 14:40:00,39.51,39.51,39.5,39.51,77184.0,38.8218,38.8218,38.812,38.8218,77184.0
2024-09-24 14:45:00,39.51,39.54,39.5,39.53,118775.0,38.8218,38.8513,38.812,38.8415,118775.0
2024-09-24 14:50:00,39.52,39.53,39.49,39.52,93478.0,38.8316,38.8415,38.8022,38.8316,93478.0
2024-09-24 14:55:00,39.52,39.53,39.47,39.5,66136.0,38.8316,38.8415,38.7825,38.812,66136.0
2024-09-24 15:00:00,39.5,39.52,39.48,39.52,80001.0,38.812,38.8316,38.7923,38.8316,80001.0
2024-09-24 15:05:00,39.52,39.52,39.49,39.5,54952.0,38.8316,38.8316,38.8022,38.812,54952.0
2024-09-24 15:10:00,39.5,39.51,39.46,39.48,98656.0,38.812,38.8218,38.7727,38.7923,98656.0
2024-09-24 15:15:00,39.48,39.5,39.47,39.48,86782.0,38.7923,38.812,38.7825,38.7923,86782.0
2024-09-24 15:20:00,39.48,39.5,39.45,39.5,136996.0,38.7923,38.812,38.7629,38.812,136996.0
2024-09-24 15:25:00,39.49,39.52,39.49,39.51,208592.0,38.8022,38.8316,38.8022,38.8218,208592.0
2024-09-24 15:30:00,39.51,39.52,39.5,39.52,229523.0,38.8218,38.8316,38.812,38.8316,229523.0
2024-09-24 15:35:00,39.52,39.54,39.49,39.5,439266.0,38.8316,38.8513,38.8022,38.812,439266.0
2024-09-24 15:40:00,39.5,39.5,39.47,39.48,150373.0,38.812,38.812,38.7825,38.7923,150373.0
2024-09-24 15:45:00,39.48,39.48,39.45,39.48,188233.0,38.7923,38.7923,38.7629,38.7923,188233.0
2024-09-24 15:50:00,39.48,39.53,39.46,39.52,533175.0,38.7923,38.8415,38.7727,38.8316,533175.0
2024-09-24 15:55:00,39.51,39.57,39.46,39.47,2849228.0,38.8218,38.8808,38.7727,38.7825,2849228.0
2024-09-25 09:30:00,39.25,39.41,39.19,39.23,859826.0,38.5663,38.7236,38.5074,38.5467,859826.0
2024-09-25 09:35:00,39.22,39.25,39.16,39.25,246634.0,38.5369,38.5663,38.4779,38.5663,246634.0
2024-09-25 09:40:00,39.24,39.28,39.2,39.27,179989.0,38.5565,38.5958,38.5172,38.586,179989.0
2024-09-25 09:45:00,39.27,39.29,39.19,39.2,226713.0,38.586,38.6056,38.5074,38.5172,226713.0
2024-09-25 09:50:00,39.21,39.22,39.13,39.16,141328.0,38.527,38.5369,38.4484,38.4779,141328.0
2024-09-25 09:55:00,39.16,39.2,39.09,39.14,304721.0,38.4779,38.5172,38.4091,38.4583,304721.0
2024-09-25 10:00:00,39.15,39.17,39.11,39.13,135483.0,38.4681,38.4877,38.4288,38.4484,135483.0
2024-09-25 10:05:00,39.13,39.17,39.12,39.16,139114.0,38.4484,38.4877,38.4386,38.4779,139114.0
2024-09-25 10:10:00,39.16,39.2,39.03,39.08,297297.0,38.4779,38.5172,38.3502,38.3993,297297.0
2024-09-25 10:15:00,39.07,39.12,39.02,39.02,187616.0,38.3895,38.4386,38.3403,38.3403,187616.0
2024-09-25 10:20:00,39.03,39.05,39.01,39.02,203898.0,38.3502,38.3698,38.3305,38.3403,203898.0
2024-09-25 10:25:00,39.03,39.05,38.99,39.01,310145.0,38.3502,38.3698,38.3109,38.3305,310145.0
2024-09-25 10:30:00,39.01,39.01,38.98,39.0,301991.0,38.3305,38.3305,38.301,38.3207,301991.0
2024-09-25 10:35:00,39.0,39.06,38.96,39.05,236145.0,38.3207,38.3796,38.2814,38.3698,236145.0
2024-09-25 10:40:00,39.05,39.11,39.04,39.09,161395.0,38.3698,38.4288,38.36,38.4091,161395.0
2024-09-25 10:45:00,39.09,39.09,39.04,39.09,151528.0,38.4091,38.4091,38.36,38.4091,151528.0
2024-09-25 10:50:00,39.08,39.14,39.06,39.13,177887.0,38.3993,38.4583,38.3796,38.4484,177887.0
2024-09-25 10:55:00,39.12,39.14,39.07,39.1,217110.0,38.4386,38.4583,38.3895,38.419,217110.0
2024-09-25 11:00:00,39.1,39.11,39.02,39.05,804387.0,38.419,38.4288,38.3403,38.3698,804387.0
2024-09-25 11:05:00,39.05,39.06,39.04,39.05,443155.0,38.3698,38.3796,38.36,38.3698,443155.0
2024-09-25 11:10:00,39.04,39.05,38.96,39.01,422482.0,38.36,38.3698,38.2814,38.3305,422482.0
2024-09-25 11:15:00,39.01,39.05,38.99,39.02,220045.0,38.3305,38.3698,38.3109,38.3403,220045.0
2024-09-25 11:20:00,39.02,39.04,38.97,38.98,223470.0,38.3403,38.36,38.2912,38.301,223470.0
2024-09-25 11:25:00,38.98,39.03,38.97,38.98,162819.0,38.301,38.3502,38.2912,38.301,162819.0
2024-09-25 11:30:00,38.98,39.0,38.97,38.98,133941.0,38.301,38.3207,38.2912,38.301,133941.0
2024-09-25 11:35:00,38.98,38.99,38.94,38.98,373053.0,38.301,38.3109,38.2617,38.301,373053.0
2024-09-25 11:40:00,38.98,38.99,38.94,38.95,131218.0,38.301,38.3109,38.2617,38.2716,131218.0
2024-09-25 11:45:00,38.95,39.03,38.94,39.02,226589.0,38.2716,38.3502,38.2617,38.3403,226589.0
2024-09-25 11:50:00,39.02,39.09,39.01,39.08,182577.0,38.3403,38.4091,38.3305,38.3993,182577.0
2024-09-25 11:55:00,39.08,39.14,39.07,39.13,153014.0,38.3993,38.4583,38.3895,38.4484,153014.0
2024-09-25 12:00:00,39.13,39.3,39.12,39.26,736608.0,38.4484,38.6155,38.4386,38.5762,736608.0
2024-09-25 12:05:00,39.26,39.31,39.23,39.3,646762.0,38.5762,38.6253,38.5467,38.6155,646762.0
2024-09-25 12:10:00,39.3,39.36,39.29,39.3,2533809.0,38.6155,38.6744,38.6056,38.6155,2533809.0
2024-09-25 12:15:00,39.29,39.33,39.26,39.3,300347.0,38.6056,38.6449,38.5762,38.6155,300347.0
2024-09-25 12:20:00,39.3,39.3,39.23,39.25,168335.0,38.6155,38.6155,38.5467,38.5663,168335.0
2024-09-25 12:25:00,39.25,39.26,39.22,39.25,151348.0,38.5663,38.5762,38.5369,38.5663,151348.0
2024-09-25 12:30:00,39.25,39.27,39.23,39.27,160243.0,38.5663,38.586,38.5467,38.586,160243.0
2024-09-25 12:35:00,39.26,39.27,39.21,39.22,100557.0,38.5762,38.586,38.527,38.5369,100557.0
2024-09-25 12:40:00,39.23,39.24,39.2,39.23,116400.0,38.5467,38.5565,38.5172,38.5467,116400.0
2024-09-25 12:45:00,39.23,39.24,39.2,39.21,90695.0,38.5467,38.5565,38.5172,38.527,90695.0
2024-09-25 12:50:00,39.21,39.26,39.21,39.23,104125.0,38.527,38.5762,38.527,38.5467,104125.0
2024-09-25 12:55:00,39.23,39.24,39.21,39.24,113244.0,38.5467,38.5565,38.527,38.5565,113244.0
2024-09-25 13:00:00,39.23,39.27,39.21,39.25,171363.0,38.5467,38.586,38.527,38.5663,171363.0
2024-09-25 13:05:00,39.25,39.26,39.2,39.21,106612.0,38.5663,38.5762,38.5172,38.527,106612.0
2024-09-25 13:10:00,39.21,39.25,39.2,39.25,76228.0,38.527,38.5663,38.5172,38.5663,76228.0
2024-09-25 13:15:00,39.25,39.27,39.23,39.25,121909.0,38.5663,38.586,38.5467,38.5663,121909.0
2024-09-25 13:20:00,39.25,39.25,39.21,39.22,111865.0,38.5663,38.5663,38.527,38.5369,111865.0
2024-09-25 13:25:00,39.22,39.23,39.18,39.2,149593.0,38.5369,38.5467,38.4976,38.5172,149593.0
2024-09-25 13:30:00,39.19,39.22,39.15,39.15,143691.0,38.5074,38.5369,38.4681,38.4681,143691.0
2024-09-25 13:35:00,39.16,39.18,39.12,39.16,189377.0,38.4779,38.4976,38.4386,38.4779,189377.0
2024-09-25 13:40:00,39.16,39.17,39.13,39.16,111224.0,38.4779,38.4877,38.4484,38.4779,111224.0
2024-09-25 13:45:00,39.16,39.19,39.13,39.17,229367.0,38.4779,38.5074,38.4484,38.4877,229367.0
2024-09-25 13:50:00,39.17,39.27,39.17,39.26,149643.0,38.4877,38.586,38.4877,38.5762,149643.0
2024-09-25 13:55:00,39.26,39.27,39.24,39.25,113143.0,38.5762,38.586,38.5565,38.5663,113143.0
2024-09-25 14:00:00,39.26,39.27,39.24,39.26,174138.0,38.5762,38.586,38.5565,38.5762,174138.0
2024-09-25 14:05:00,39.25,39.26,39.23,39.25,140301.0,38.5663,38.5762,38.5467,38.5663,140301.0
2024-09-25 14:10:00,39.25,39.28,39.24,39.25,115596.0,38.5663,38.5958,38.5565,38.5663,115596.0
2024-09-25 14:15:00,39.26,39.27,39.24,39.27,117154.0,38.5762,38.586,38.5565,38.586,117154.0
2024-09-25 14:20:00,39.27,39.29,39.26,39.29,166890.0,38.586,38.6056,38.5762,38.6056,166890.0
2024-09-25 14:25:00,39.29,39.35,39.28,39.34,294175.0,38.6056,38.6646,38.5958,38.6548,294175.0
2024-09-25 14:30:00,39.34,39.34,39.31,39.32,108790.0,38.6548,38.6548,38.6253,38.6351,108790.0
2024-09-25 14:35:00,39.32,39.35,39.27,39.3,506409.0,38.6351,38.6646,38.586,38.6155,506409.0
2024-09-25 14:40:00,39.3,39.32,39.3,39.3,120632.0,38.6155,38.6351,38.6155,38.6155,120632.0
2024-09-25 14:45:00,39.3,39.31,39.29,39.3,95797.0,38.6155,38.6253,38.6056,38.6155,95797.0
2024-09-25 14:50:00,39.3,39.34,39.3,39.33,184168.0,38.6155,38.6548,38.6155,38.6449,184168.0
2024-09-25 14:55:00,39.33,39.33,39.27,39.29,188025.0,38.6449,38.6449,38.586,38.6056,188025.0
2024-09-25 15:00:00,39.28,39.31,39.27,39.3,160843.0,38.5958,38.6253,38.586,38.6155,160843.0
2024-09-25 15:05:00,39.3,39.32,39.29,39.3,235944.0,38.6155,38.6351,38.6056,38.6155,235944.0
2024-09-25 15:10:00,39.3,39.31,39.26,39.26,144517.0,38.6155,38.6253,38.5762,38.5762,144517.0
2024-09-25 15:15:00,39.27,39.29,39.25,39.27,131735.0,38.586,38.6056,38.5663,38.586,131735.0
2024-09-25 15:20:00,39.27,39.27,39.25,39.27,127648.0,38.586,38.586,38.5663,38.586,127648.0
2024-09-25 15:25:00,39.27,39.29,39.25,39.29,202514.0,38.586,38.6056,38.5663,38.6056,202514.0
2024-09-25 15:30:00,39.29,39.29,39.23,39.26,333164.0,38.6056,38.6056,38.5467,38.5762,333164.0
2024-09-25 15:35:00,39.26,39.26,39.22,39.23,257314.0,38.5762,38.5762,38.5369,38.5467,257314.0
2024-09-25 15:40:00,39.23,39.24,39.2,39.23,253504.0,38.5467,38.5565,38.5172,38.5467,253504.0
2024-09-25 15:45:00,39.23,39.25,39.21,39.25,275373.0,38.5467,38.5663,38.527,38.5663,275373.0
2024-09-25 15:50:00,39.25,39.26,39.22,39.25,484990.0,38.5663,38.5762,38.5369,38.5663,484990.0
2024-09-25 15:55:00,39.25,39.28,39.23,39.27,1169433.0,38.5663,38.5958,38.5467,38.586,1169433.0
2024-09-26 09:30:00,39.39,39.49,39.29,39.4,1214102.0,38.7039,38.8022,38.6056,38.7137,1214102.0
2024-09-26 09:35:00,39.4,39.43,39.33,39.34,429015.0,38.7137,38.7432,38.6449,38.6548,429015.0
2024-09-26 09:40:00,39.35,39.42,39.32,39.42,385943.0,38.6646,38.7334,38.6351,38.7334,385943.0
2024-09-26 09:45:00,39.42,39.44,39.35,39.39,272361.0,38.7334,38.753,38.6646,38.7039,272361.0
2024-09-26 09:50:00,39.39,39.41,39.32,39.36,428356.0,38.7039,38.7236,38.6351,38.6744,428356.0
2024-09-26 09:55:00,39.36,39.37,39.26,39.29,454114.0,38.6744,38.6842,38.5762,38.6056,454114.0
2024-09-26 10:00:00,39.29,39.38,39.28,39.32,468996.0,38.6056,38.6941,38.5958,38.6351,468996.0
2024-09-26 10:05:00,39.32,39.34,39.27,39.3,296823.0,38.6351,38.6548,38.586,38.6155,296823.0
2024-09-26 10:10:00,39.3,39.33,39.26,39.33,313312.0,38.6155,38.6449,38.5762,38.6449,313312.0
2024-09-26 10:15:00,39.33,39.33,39.24,39.25,310795.0,38.6449,38.6449,38.5565,38.5663,310795.0
2024-09-26 10:20:00,39.25,39.26,39.12,39.14,232778.0,38.5663,38.5762,38.4386,38.4583,232778.0
2024-09-26 10:25:00,39.14,39.3,39.11,39.3,622841.0,38.4583,38.6155,38.4288,38.6155,622841.0
2024-09-26 10:30:00,39.3,39.41,39.26,39.37,911150.0,38.6155,38.7236,38.5762,38.6842,911150.0
2024-09-26 10:35:00,39.37,39.41,39.33,39.41,552979.0,38.6842,38.7236,38.6449,38.7236,552979.0
2024-09-26 10:40:00,39.41,39.42,39.27,39.36,616346.0,38.7236,38.7334,38.586,38.6744,616346.0
2024-09-26 10:45:00,39.36,39.37,39.31,39.33,398341.0,38.6744,38.6842,38.6253,38.6449,398341.0
2024-09-26 10:50:00,39.34,39.36,39.27,39.35,345707.0,38.6548,38.6744,38.586,38.6646,345707.0
2024-09-26 10:55:00,39.34,39.35,39.28,39.31,231966.0,38.6548,38.6646,38.5958,38.6253,231966.0
2024-09-26 11:00:00,39.3,39.33,39.25,39.27,312631.0,38.6155,38.6449,38.5663,38.586,312631.0
2024-09-26 11:05:00,39.27,39.32,39.23,39.25,347066.0,38.586,38.6351,38.5467,38.5663,347066.0
2024-09-26 11:10:00,39.25,39.29,39.16,39.16,275728.0,38.5663,38.6056,38.4779,38.4779,275728.0
2024-09-26 11:15:00,39.16,39.27,39.16,39.27,200110.0,38.4779,38.586,38.4779,38.586,200110.0
2024-09-26 11:20:00,39.27,39.33,39.25,39.32,244518.0,38.586,38.6449,38.5663,38.6351,244518.0
2024-09-26 11:25:00,39.31,39.31,39.25,39.28,160207.0,38.6253,38.6253,38.5663,38.5958,160207.0
2024-09-26 11:30:00,39.27,39.31,39.27,39.3,116196.0,38.586,38.6253,38.586,38.6155,116196.0
2024-09-26 11:35:00,39.3,39.33,39.26,39.32,188473.0,38.6155,38.6449,38.5762,38.6351,188473.0
2024-09-26 11:40:00,39.32,39.34,39.27,39.3,121645.0,38.6351,38.6548,38.586,38.6155,121645.0
2024-09-26 11:45:00,39.3,39.3,39.25,39.25,302508.0,38.6155,38.6155,38.5663,38.5663,302508.0
2024-09-26 11:50:00,39.26,39.29,39.24,39.29,183291.0,38.5762,38.6056,38.5565,38.6056,183291.0
2024-09-26 11:55:00,39.29,39.32,39.27,39.3,195234.0,38.6056,38.6351,38.586,38.6155,195234.0
2024-09-26 12:00:00,39.3,39.37,39.29,39.34,138432.0,38.6155,38.6842,38.6056,38.6548,138432.0
2024-09-26 12:05:00,39.34,39.39,39.33,39.39,157749.0,38.6548,38.7039,38.6449,38.7039,157749.0
2024-09-26 12:10:00,39.39,39.42,39.37,39.4,148316.0,38.7039,38.7334,38.6842,38.7137,148316.0
2024-09-26 12:15:00,39.39,39.41,39.37,39.38,322864.0,38.7039,38.7236,38.6842,38.6941,322864.0
2024-09-26 12:20:00,39.37,39.4,39.36,39.38,364669.0,38.6842,38.7137,38.6744,38.6941,364669.0
2024-09-26 12:25:00,39.38,39.46,39.38,39.44,362248.0,38.6941,38.7727,38.6941,38.753,362248.0
2024-09-26 12:30:00,39.44,39.45,39.41,39.45,126206.0,38.753,38.7629,38.7236,38.7629,126206.0
2024-09-26 12:35:00,39.44,39.48,39.43,39.44,181001.0,38.753,38.7923,38.7432,38.753,181001.0
2024-09-26 12:40:00,39.45,39.45,39.4,39.43,589803.0,38.7629,38.7629,38.7137,38.7432,589803.0
2024-09-26 12:45:00,39.44,39.47,39.41,39.46,270507.0,38.753,38.7825,38.7236,38.7727,270507.0
2024-09-26 12:50:00,39.47,39.47,39.43,39.45,220699.0,38.7825,38.7825,38.7432,38.7629,220699.0
2024-09-26 12:55:00,39.45,39.45,39.4,39.41,187889.0,38.7629,38.7629,38.7137,38.7236,187889.0
2024-09-26 13:00:00,39.41,39.5,39.39,39.5,274700.0,38.7236,38.812,38.7039,38.812,274700.0
2024-09-26 13:05:00,39.5,39.52,39.45,39.46,259746.0,38.812,38.8316,38.7629,38.7727,259746.0
2024-09-26 13:10:00,39.47,39.49,39.45,39.48,189486.0,38.7825,38.8022,38.7629,38.7923,189486.0
2024-09-26 13:15:00,39.48,39.52,39.45,39.48,259850.0,38.7923,38.8316,38.7629,38.7923,259850.0
2024-09-26 13:20:00,39.48,39.54,39.48,39.52,316899.0,38.7923,38.8513,38.7923,38.8316,316899.0
2024-09-26 13:25:00,39.52,39.58,39.52,39.58,281609.0,38.8316,38.8906,38.8316,38.8906,281609.0
2024-09-26 13:30:00,39.57,39.7,39.57,39.66,548267.0,38.8808,39.0085,38.8808,38.9692,548267.0
2024-09-26 13:35:00,39.65,39.69,39.63,39.69,396697.0,38.9594,38.9987,38.9397,38.9987,396697.0
2024-09-26 13:40:00,39.69,39.7,39.65,39.69,181633.0,38.9987,39.0085,38.9594,38.9987,181633.0
2024-09-26 13:45:00,39.69,39.72,39.64,39.65,216194.0,38.9987,39.0282,38.9495,38.9594,216194.0
2024-09-26 13:50:00,39.65,39.68,39.64,39.66,199691.0,38.9594,38.9888,38.9495,38.9692,199691.0
2024-09-26 13:55:00,39.65,39.68,39.63,39.63,168316.0,38.9594,38.9888,38.9397,38.9397,168316.0
2024-09-26 14:00:00,39.64,39.66,39.61,39.66,155330.0,38.9495,38.9692,38.9201,38.9692,155330.0
2024-09-26 14:05:00,39.66,39.68,39.63,39.65,229197.0,38.9692,38.9888,38.9397,38.9594,229197.0
2024-09-26 14:10:00,39.65,39.68,39.63,39.64,212806.0,38.9594,38.9888,38.9397,38.9495,212806.0
2024-09-26 14:15:00,39.65,39.67,39.63,39.67,158893.0,38.9594,38.979,38.9397,38.979,158893.0
2024-09-26 14:20:00,39.67,39.68,39.61,39.63,165050.0,38.979,38.9888,38.9201,38.9397,165050.0
2024-09-26 14:25:00,39.63,39.63,39.59,39.6,111704.0,38.9397,38.9397,38.9004,38.9102,111704.0
2024-09-26 14:30:00,39.59,39.61,39.56,39.57,135390.0,38.9004,38.9201,38.8709,38.8808,135390.0
2024-09-26 14:35:00,39.57,39.57,39.53,39.55,188048.0,38.8808,38.8808,38.8415,38.8611,188048.0
2024-09-26 14:40:00,39.54,39.56,39.51,39.53,157300.0,38.8513,38.8709,38.8218,38.8415,157300.0
2024-09-26 14:45:00,39.54,39.54,39.5,39.52,160043.0,38.8513,38.8513,38.812,38.8316,160043.0
2024-09-26 14:50:00,39.52,39.55,39.5,39.53,197979.0,38.8316,38.8611,38.812,38.8415,197979.0
2024-09-26 14:55:00,39.53,39.58,39.53,39.55,167680.0,38.8415,38.8906,38.8415,38.8611,167680.0
2024-09-26 15:00:00,39.56,39.58,39.55,39.55,141398.0,38.8709,38.8906,38.8611,38.8611,141398.0
2024-09-26 15:05:00,39.55,39.56,39.51,39.52,168839.0,38.8611,38.8709,38.8218,38.8316,168839.0
2024-09-26 15:10:00,39.52,39.58,39.52,39.58,255431.0,38.8316,38.8906,38.8316,38.8906,255431.0
2024-09-26 15:15:00,39.57,39.59,39.55,39.58,335462.0,38.8808,38.9004,38.8611,38.8906,335462.0
2024-09-26 15:20:00,39.58,39.64,39.57,39.64,180561.0,38.8906,38.9495,38.8808,38.9495,180561.0
2024-09-26 15:25:00,39.64,39.64,39.59,39.59,295606.0,38.9495,38.9495,38.9004,38.9004,295606.0
2024-09-26 15:30:00,39.59,39.6,39.56,39.59,339514.0,38.9004,38.9102,38.8709,38.9004,339514.0
2024-09-26 15:35:00,39.59,39.61,39.55,39.61,327245.0,38.9004,38.9201,38.8611,38.9201,327245.0
2024-09-26 15:40:00,39.61,39.61,39.54,39.55,247177.0,38.9201,38.9201,38.8513,38.8611,247177.0
2024-09-26 15:45:00,39.55,39.58,39.54,39.58,315406.0,38.8611,38.8906,38.8513,38.8906,315406.0
2024-09-26 15:50:00,39.58,39.61,39.56,39.61,599247.0,38.8906,38.9201,38.8709,38.9201,599247.0
2024-09-26 15:55:00,39.61,39.65,39.5,39.51,2956684.0,38.9201,38.9594,38.812,38.8218,2956684.0
2024-09-27 09:30:00,39.65,39.9,39.63,39.84,873659.0,38.9594,39.205,38.9397,39.1461,873659.0
2024-09-27 09:35:00,39.84,39.85,39.64,39.66,337558.0,39.1461,39.1559,38.9495,38.9692,337558.0
2024-09-27 09:40:00,39.66,39.69,39.61,39.63,359154.0,38.9692,38.9987,38.9201,38.9397,359154.0
2024-09-27 09:45:00,39.64,39.64,39.46,39.47,389415.0,38.9495,38.9495,38.7727,38.7825,389415.0
2024-09-27 09:50:00,39.46,39.47,39.42,39.44,315520.0,38.7727,38.7825,38.7334,38.753,315520.0
2024-09-27 09:55:00,39.43,39.53,39.4,39.53,472636.0,38.7432,38.8415,38.7137,38.8415,472636.0
2024-09-27 10:00:00,39.53,39.54,39.39,39.4,603665.0,38.8415,38.8513,38.7039,38.7137,603665.0
2024-09-27 10:05:00,39.4,39.44,39.38,39.42,230069.0,38.7137,38.753,38.6941,38.7334,230069.0
2024-09-27 10:10:00,39.43,39.49,39.39,39.49,305417.0,38.7432,38.8022,38.7039,38.8022,305417.0
2024-09-27 10:15:00,39.48,39.55,39.46,39.55,274863.0,38.7923,38.8611,38.7727,38.8611,274863.0
2024-09-27 10:20:00,39.55,39.65,39.54,39.65,448188.0,38.8611,38.9594,38.8513,38.9594,448188.0
2024-09-27 10:25:00,39.65,39.71,39.64,39.68,369162.0,38.9594,39.0183,38.9495,38.9888,369162.0
2024-09-27 10:30:00,39.68,39.73,39.66,39.67,235345.0,38.9888,39.038,38.9692,38.979,235345.0
2024-09-27 10:35:00,39.68,39.69,39.63,39.65,173504.0,38.9888,38.9987,38.9397,38.9594,173504.0
2024-09-27 10:40:00,39.65,39.67,39.62,39.66,116370.0,38.9594,38.979,38.9299,38.9692,116370.0
2024-09-27 10:45:00,39.65,39.72,39.65,39.71,208811.0,38.9594,39.0282,38.9594,39.0183,208811.0
2024-09-27 10:50:00,39.71,39.74,39.66,39.73,238646.0,39.0183,39.0478,38.9692,39.038,238646.0
2024-09-27 10:55:00,39.74,39.8,39.73,39.77,150040.0,39.0478,39.1068,39.038,39.0773,150040.0
2024-09-27 11:00:00,39.77,39.86,39.75,39.86,148558.0,39.0773,39.1657,39.0576,39.1657,148558.0
2024-09-27 11:05:00,39.86,39.87,39.78,39.84,346445.0,39.1657,39.1755,39.0871,39.1461,346445.0
2024-09-27 11:10:00,39.84,39.87,39.83,39.84,133077.0,39.1461,39.1755,39.1362,39.1461,133077.0
2024-09-27 11:15:00,39.85,39.87,39.82,39.83,162871.0,39.1559,39.1755,39.1264,39.1362,162871.0
2024-09-27 11:20:00,39.83,39.84,39.77,39.81,418058.0,39.1362,39.1461,39.0773,39.1166,418058.0
2024-09-27 11:25:00,39.8,39.83,39.79,39.82,220770.0,39.1068,39.1362,39.0969,39.1264,220770.0
2024-09-27 11:30:00,39.83,39.84,39.78,39.79,244403.0,39.1362,39.1461,39.0871,39.0969,244403.0
2024-09-27 11:35:00,39.79,39.8,39.74,39.75,273905.0,39.0969,39.1068,39.0478,39.0576,273905.0
2024-09-27 11:40:00,39.75,39.75,39.72,39.73,214452.0,39.0576,39.0576,39.0282,39.038,214452.0
2024-09-27 11:45:00,39.73,39.74,39.71,39.72,159101.0,39.038,39.0478,39.0183,39.0282,159101.0
2024-09-27 11:50:00,39.72,39.73,39.67,39.71,244256.0,39.0282,39.038,38.979,39.0183,244256.0
2024-09-27 11:55:00,39.71,39.71,39.67,39.68,97018.0,39.0183,39.0183,38.979,38.9888,97018.0
2024-09-27 12:00:00,39.67,39.68,39.6,39.64,297223.0,38.979,38.9888,38.9102,38.9495,297223.0
2024-09-27 12:05:00,39.64,39.65,39.62,39.62,110425.0,38.9495,38.9594,38.9299,38.9299,110425.0
2024-09-27 12:10:00,39.63,39.65,39.61,39.64,87286.0,38.9397,38.9594,38.9201,38.9495,87286.0
2024-09-27 12:15:00,39.65,39.68,39.64,39.65,112023.0,38.9594,38.9888,38.9495,38.9594,112023.0
2024-09-27 12:20:00,39.65,39.65,39.61,39.62,91123.0,38.9594,38.9594,38.9201,38.9299,91123.0
2024-09-27 12:25:00,39.62,39.65,39.59,39.63,122904.0,38.9299,38.9594,38.9004,38.9397,122904.0
2024-09-27 12:30:00,39.63,39.63,39.61,39.62,104157.0,38.9397,38.9397,38.9201,38.9299,104157.0
2024-09-27 12:35:00,39.62,39.64,39.61,39.62,114466.0,38.9299,38.9495,38.9201,38.9299,114466.0
2024-09-27 12:40:00,39.62,39.62,39.59,39.6,143838.0,38.9299,38.9299,38.9004,38.9102,143838.0
2024-09-27 12:45:00,39.59,39.61,39.54,39.55,98880.0,38.9004,38.9201,38.8513,38.8611,98880.0
2024-09-27 12:50:00,39.55,39.59,39.54,39.59,133150.0,38.8611,38.9004,38.8513,38.9004,133150.0
2024-09-27 12:55:00,39.59,39.61,39.58,39.59,174761.0,38.9004,38.9201,38.8906,38.9004,174761.0
2024-09-27 13:00:00,39.59,39.63,39.59,39.62,116883.0,38.9004,38.9397,38.9004,38.9299,116883.0
2024-09-27 13:05:00,39.61,39.61,39.53,39.54,123181.0,38.9201,38.9201,38.8415,38.8513,123181.0
2024-09-27 13:10:00,39.55,39.59,39.54,39.58,106221.0,38.8611,38.9004,38.8513,38.8906,106221.0
2024-09-27 13:15:00,39.58,39.58,39.54,39.54,104568.0,38.8906,38.8906,38.8513,38.8513,104568.0
2024-09-27 13:20:00,39.54,39.58,39.52,39.55,187440.0,38.8513,38.8906,38.8316,38.8611,187440.0
2024-09-27 13:25:00,39.55,39.56,39.53,39.56,72317.0,38.8611,38.8709,38.8415,38.8709,72317.0
2024-09-27 13:30:00,39.56,39.57,39.53,39.57,220848.0,38.8709,38.8808,38.8415,38.8808,220848.0
2024-09-27 13:35:00,39.57,39.62,39.56,39.61,70183.0,38.8808,38.9299,38.8709,38.9201,70183.0
2024-09-27 13:40:00,39.6,39.62,39.59,39.62,83518.0,38.9102,38.9299,38.9004,38.9299,83518.0
2024-09-27 13:45:00,39.62,39.62,39.57,39.59,283461.0,38.9299,38.9299,38.8808,38.9004,283461.0
2024-09-27 13:50:00,39.59,39.64,39.59,39.59,124301.0,38.9004,38.9495,38.9004,38.9004,124301.0
2024-09-27 13:55:00,39.59,39.6,39.55,39.57,200152.0,38.9004,38.9102,38.8611,38.8808,200152.0
2024-09-27 14:00:00,39.57,39.61,39.55,39.55,143605.0,38.8808,38.9201,38.8611,38.8611,143605.0
2024-09-27 14:05:00,39.56,39.59,39.54,39.58,217875.0,38.8709,38.9004,38.8513,38.8906,217875.0
2024-09-27 14:10:00,39.58,39.58,39.56,39.58,81374.0,38.8906,38.8906,38.8709,38.8906,81374.0
2024-09-27 14:15:00,39.58,39.59,39.55,39.56,122726.0,38.8906,38.9004,38.8611,38.8709,122726.0
2024-09-27 14:20:00,39.55,39.57,39.54,39.55,175645.0,38.8611,38.8808,38.8513,38.8611,175645.0
2024-09-27 14:25:00,39.55,39.56,39.49,39.51,270862.0,38.8611,38.8709,38.8022,38.8218,270862.0
2024-09-27 14:30:00,39.51,39.52,39.43,39.47,210445.0,38.8218,38.8316,38.7432,38.7825,210445.0
2024-09-27 14:35:00,39.46,39.47,39.43,39.45,134164.0,38.7727,38.7825,38.7432,38.7629,134164.0
2024-09-27 14:40:00,39.45,39.48,39.44,39.47,79258.0,38.7629,38.7923,38.753,38.7825,79258.0
2024-09-27 14:45:00,39.48,39.53,39.47,39.52,127825.0,38.7923,38.8415,38.7825,38.8316,127825.0
2024-09-27 14:50:00,39.52,39.53,39.48,39.5,137825.0,38.8316,38.8415,38.7923,38.812,137825.0
2024-09-27 14:55:00,39.51,39.55,39.5,39.55,125712.0,38.8218,38.8611,38.812,38.8611,125712.0
2024-09-27 15:00:00,39.55,39.56,39.53,39.55,102985.0,38.8611,38.8709,38.8415,38.8611,102985.0
2024-09-27 15:05:00,39.55,39.56,39.52,39.54,104739.0,38.8611,38.8709,38.8316,38.8513,104739.0
2024-09-27 15:10:00,39.54,39.55,39.53,39.54,126726.0,38.8513,38.8611,38.8415,38.8513,126726.0
2024-09-27 15:15:00,39.54,39.57,39.52,39.52,192761.0,38.8513,38.8808,38.8316,38.8316,192761.0
2024-09-27 15:20:00,39.52,39.55,39.49,39.51,188772.0,38.8316,38.8611,38.8022,38.8218,188772.0
2024-09-27 15:25:00,39.51,39.52,39.49,39.5,188181.0,38.8218,38.8316,38.8022,38.812,188181.0
2024-09-27 15:30:00,39.5,39.51,39.47,39.51,198431.0,38.812,38.8218,38.7825,38.8218,198431.0
2024-09-27 15:35:00,39.51,39.51,39.45,39.46,189915.0,38.8218,38.8218,38.7629,38.7727,189915.0
2024-09-27 15:40:00,39.46,39.46,39.41,39.41,238503.0,38.7727,38.7727,38.7236,38.7236,238503.0
2024-09-27 15:45:00,39.41,39.43,39.4,39.4,384179.0,38.7236,38.7432,38.7137,38.7137,384179.0
2024-09-27 15:50:00,39.41,39.43,39.35,39.37,541253.0,38.7236,38.7432,38.6646,38.6842,541253.0
2024-09-27 15:55:00,39.38,39.44,39.36,39.39,1893500.0,38.6941,38.753,38.6744,38.7039,1893500.0
2024-09-30 09:30:00,39.23,39.31,39.02,39.25,925133.0,38.5467,38.6253,38.3403,38.5663,925133.0
2024-09-30 09:35:00,39.24,39.3,39.22,39.24,305340.0,38.5565,38.6155,38.5369,38.5565,305340.0
2024-09-30 09:40:00,39.25,39.27,39.19,39.23,307486.0,38.5663,38.586,38.5074,38.5467,307486.0
2024-09-30 09:45:00,39.24,39.35,39.23,39.29,355327.0,38.5565,38.6646,38.5467,38.6056,355327.0
2024-09-30 09:50:00,39.29,39.29,39.22,39.27,421458.0,38.6056,38.6056,38.5369,38.586,421458.0
2024-09-30 09:55:00,39.27,39.31,39.23,39.3,290440.0,38.586,38.6253,38.5467,38.6155,290440.0
2024-09-30 10:00:00,39.29,39.43,39.26,39.41,492341.0,38.6056,38.7432,38.5762,38.7236,492341.0
2024-09-30 10:05:00,39.41,39.5,39.4,39.48,460978.0,38.7236,38.812,38.7137,38.7923,460978.0
2024-09-30 10:10:00,39.48,39.5,39.4,39.45,241701.0,38.7923,38.812,38.7137,38.7629,241701.0
2024-09-30 10:15:00,39.44,39.49,39.41,39.45,270208.0,38.753,38.8022,38.7236,38.7629,270208.0
2024-09-30 10:20:00,39.45,39.55,39.45,39.55,144034.0,38.7629,38.8611,38.7629,38.8611,144034.0
2024-09-30 10:25:00,39.55,39.59,39.51,39.57,373880.0,38.8611,38.9004,38.8218,38.8808,373880.0
2024-09-30 10:30:00,39.58,39.67,39.57,39.63,231754.0,38.8906,38.979,38.8808,38.9397,231754.0
2024-09-30 10:35:00,39.63,39.68,39.62,39.68,319907.0,38.9397,38.9888,38.9299,38.9888,319907.0
2024-09-30 10:40:00,39.68,39.74,39.66,39.73,176339.0,38.9888,39.0478,38.9692,39.038,176339.0
2024-09-30 10:45:00,39.73,39.74,39.69,39.69,158630.0,39.038,39.0478,38.9987,38.9987,158630.0
2024-09-30 10:50:00,39.69,39.69,39.64,39.66,134537.0,38.9987,38.9987,38.9495,38.9692,134537.0
2024-09-30 10:55:00,39.66,39.67,39.6,39.61,157306.0,38.9692,38.979,38.9102,38.9201,157306.0
2024-09-30 11:00:00,39.61,39.7,39.61,39.68,242349.0,38.9201,39.0085,38.9201,38.9888,242349.0
2024-09-30 11:05:00,39.68,39.74,39.67,39.73,208790.0,38.9888,39.0478,38.979,39.038,208790.0
2024-09-30 11:10:00,39.73,39.73,39.66,39.7,203227.0,39.038,39.038,38.9692,39.0085,203227.0
2024-09-30 11:15:00,39.7,39.7,39.63,39.65,188075.0,39.0085,39.0085,38.9397,38.9594,188075.0
2024-09-30 11:20:00,39.64,39.67,39.61,39.67,184188.0,38.9495,38.979,38.9201,38.979,184188.0
2024-09-30 11:25:00,39.66,39.68,39.62,39.68,227499.0,38.9692,38.9888,38.9299,38.9888,227499.0
2024-09-30 11:30:00,39.68,39.68,39.63,39.66,186492.0,38.9888,38.9888,38.9397,38.9692,186492.0
2024-09-30 11:35:00,39.66,39.69,39.62,39.66,195184.0,38.9692,38.9987,38.9299,38.9692,195184.0
2024-09-30 11:40:00,39.66,39.77,39.66,39.76,282139.0,38.9692,39.0773,38.9692,39.0675,282139.0
2024-09-30 11:45:00,39.76,39.76,39.7,39.73,175758.0,39.0675,39.0675,39.0085,39.038,175758.0
2024-09-30 11:50:00,39.73,39.73,39.64,39.66,264305.0,39.038,39.038,38.9495,38.9692,264305.0
2024-09-30 11:55:00,39.66,39.7,39.65,39.69,350395.0,38.9692,39.0085,38.9594,38.9987,350395.0
2024-09-30 12:00:00,39.69,39.69,39.64,39.66,245914.0,38.9987,38.9987,38.9495,38.9692,245914.0
2024-09-30 12:05:00,39.66,39.74,39.66,39.69,165594.0,38.9692,39.0478,38.9692,38.9987,165594.0
2024-09-30 12:10:00,39.69,39.71,39.68,39.71,121521.0,38.9987,39.0183,38.9888,39.0183,121521.0
2024-09-30 12:15:00,39.71,39.75,39.7,39.75,136089.0,39.0183,39.0576,39.0085,39.0576,136089.0
2024-09-30 12:20:00,39.75,39.77,39.74,39.77,258928.0,39.0576,39.0773,39.0478,39.0773,258928.0
2024-09-30 12:25:00,39.77,39.77,39.71,39.73,183254.0,39.0773,39.0773,39.0183,39.038,183254.0
2024-09-30 12:30:00,39.73,39.74,39.7,39.7,185318.0,39.038,39.0478,39.0085,39.0085,185318.0
2024-09-30 12:35:00,39.71,39.73,39.66,39.66,240560.0,39.0183,39.038,38.9692,38.9692,240560.0
2024-09-30 12:40:00,39.66,39.67,39.6,39.61,171047.0,38.9692,38.979,38.9102,38.9201,171047.0
2024-09-30 12:45:00,39.6,39.62,39.55,39.57,251337.0,38.9102,38.9299,38.8611,38.8808,251337.0
2024-09-30 12:50:00,39.57,39.62,39.55,39.62,200584.0,38.8808,38.9299,38.8611,38.9299,200584.0
2024-09-30 12:55:00,39.62,39.63,39.6,39.63,135838.0,38.9299,38.9397,38.9102,38.9397,135838.0
2024-09-30 13:00:00,39.63,39.67,39.62,39.66,142600.0,38.9397,38.979,38.9299,38.9692,142600.0
2024-09-30 13:05:00,39.66,39.68,39.65,39.68,165667.0,38.9692,38.9888,38.9594,38.9888,165667.0
2024-09-30 13:10:00,39.68,39.71,39.65,39.7,288522.0,38.9888,39.0183,38.9594,39.0085,288522.0
2024-09-30 13:15:00,39.7,39.7,39.66,39.69,151781.0,39.0085,39.0085,38.9692,38.9987,151781.0
2024-09-30 13:20:00,39.69,39.71,39.64,39.64,331553.0,38.9987,39.0183,38.9495,38.9495,331553.0
2024-09-30 13:25:00,39.64,39.65,39.59,39.61,233578.0,38.9495,38.9594,38.9004,38.9201,233578.0
2024-09-30 13:30:00,39.61,39.66,39.6,39.66,285396.0,38.9201,38.9692,38.9102,38.9692,285396.0
2024-09-30 13:35:00,39.66,39.67,39.62,39.65,196585.0,38.9692,38.979,38.9299,38.9594,196585.0
2024-09-30 13:40:00,39.65,39.66,39.62,39.64,105853.0,38.9594,38.9692,38.9299,38.9495,105853.0
2024-09-30 13:45:00,39.64,39.65,39.61,39.65,178809.0,38.9495,38.9594,38.9201,38.9594,178809.0
2024-09-30 13:50:00,39.65,39.65,39.57,39.59,315777.0,38.9594,38.9594,38.8808,38.9004,315777.0
2024-09-30 13:55:00,39.59,39.61,39.52,39.55,213306.0,38.9004,38.9201,38.8316,38.8611,213306.0
2024-09-30 14:00:00,39.55,39.56,39.51,39.55,248858.0,38.8611,38.8709,38.8218,38.8611,248858.0
2024-09-30 14:05:00,39.55,39.56,39.48,39.48,197469.0,38.8611,38.8709,38.7923,38.7923,197469.0
2024-09-30 14:10:00,39.48,39.49,39.41,39.44,235452.0,38.7923,38.8022,38.7236,38.753,235452.0
2024-09-30 14:15:00,39.44,39.45,39.39,39.39,217199.0,38.753,38.7629,38.7039,38.7039,217199.0
2024-09-30 14:20:00,39.39,39.4,39.29,39.32,228248.0,38.7039,38.7137,38.6056,38.6351,228248.0
2024-09-30 14:25:00,39.33,39.42,39.31,39.41,363284.0,38.6449,38.7334,38.6253,38.7236,363284.0
2024-09-30 14:30:00,39.41,39.43,39.35,39.41,433452.0,38.7236,38.7432,38.6646,38.7236,433452.0
2024-09-30 14:35:00,39.41,39.48,39.4,39.48,348696.0,38.7236,38.7923,38.7137,38.7923,348696.0
2024-09-30 14:40:00,39.48,39.53,39.47,39.52,367970.0,38.7923,38.8415,38.7825,38.8316,367970.0
2024-09-30 14:45:00,39.52,39.55,39.51,39.51,185508.0,38.8316,38.8611,38.8218,38.8218,185508.0
2024-09-30 14:50:00,39.52,39.55,39.51,39.55,207553.0,38.8316,38.8611,38.8218,38.8611,207553.0
2024-09-30 14:55:00,39.55,39.55,39.5,39.52,168963.0,38.8611,38.8611,38.812,38.8316,168963.0
2024-09-30 15:00:00,39.52,39.53,39.46,39.51,186788.0,38.8316,38.8415,38.7727,38.8218,186788.0
2024-09-30 15:05:00,39.51,39.54,39.5,39.52,171286.0,38.8218,38.8513,38.812,38.8316,171286.0
2024-09-30 15:10:00,39.52,39.53,39.5,39.52,150513.0,38.8316,38.8415,38.812,38.8316,150513.0
2024-09-30 15:15:00,39.53,39.58,39.52,39.57,223949.0,38.8415,38.8906,38.8316,38.8808,223949.0
2024-09-30 15:20:00,39.57,39.58,39.55,39.55,195026.0,38.8808,38.8906,38.8611,38.8611,195026.0
2024-09-30 15:25:00,39.55,39.59,39.54,39.56,226646.0,38.8611,38.9004,38.8513,38.8709,226646.0
2024-09-30 15:30:00,39.57,39.61,39.55,39.59,330787.0,38.8808,38.9201,38.8611,38.9004,330787.0
2024-09-30 15:35:00,39.59,39.63,39.58,39.63,336609.0,38.9004,38.9397,38.8906,38.9397,336609.0
2024-09-30 15:40:00,39.63,39.67,39.59,39.66,262536.0,38.9397,38.979,38.9004,38.9692,262536.0
2024-09-30 15:45:00,39.66,39.72,39.65,39.7,387721.0,38.9692,39.0282,38.9594,39.0085,387721.0
2024-09-30 15:50:00,39.7,39.76,39.67,39.69,681927.0,39.0085,39.0675,38.979,38.9987,681927.0
2024-09-30 15:55:00,39.69,39.79,39.67,39.7,2135263.0,38.9987,39.0969,38.979,39.0085,2135263.0
2024-10-01 09:30:00,39.52,39.56,39.3,39.35,758683.0,38.8316,38.8709,38.6155,38.6646,758683.0
2024-10-01 09:35:00,39.35,39.36,39.22,39.3,564365.0,38.6646,38.6744,38.5369,38.6155,564365.0
2024-10-01 09:40:00,39.3,39.3,39.17,39.2,371833.0,38.6155,38.6155,38.4877,38.5172,371833.0
2024-10-01 09:45:00,39.19,39.2,39.06,39.14,392107.0,38.5074,38.5172,38.3796,38.4583,392107.0
2024-10-01 09:50:00,39.14,39.18,39.08,39.15,346787.0,38.4583,38.4976,38.3993,38.4681,346787.0
2024-10-01 09:55:00,39.14,39.2,39.08,39.18,293599.0,38.4583,38.5172,38.3993,38.4976,293599.0
2024-10-01 10:00:00,39.19,39.24,39.08,39.18,488766.0,38.5074,38.5565,38.3993,38.4976,488766.0
2024-10-01 10:05:00,39.19,39.19,39.02,39.04,330962.0,38.5074,38.5074,38.3403,38.36,330962.0
2024-10-01 10:10:00,39.03,39.04,38.94,39.02,408404.0,38.3502,38.36,38.2617,38.3403,408404.0
2024-10-01 10:15:00,39.02,39.05,38.96,39.0,284245.0,38.3403,38.3698,38.2814,38.3207,284245.0
2024-10-01 10:20:00,38.99,39.15,38.99,39.09,407110.0,38.3109,38.4681,38.3109,38.4091,407110.0
2024-10-01 10:25:00,39.09,39.1,39.0,39.04,563822.0,38.4091,38.419,38.3207,38.36,563822.0
2024-10-01 10:30:00,39.05,39.11,39.01,39.09,464776.0,38.3698,38.4288,38.3305,38.4091,464776.0
2024-10-01 10:35:00,39.09,39.23,39.08,39.21,227847.0,38.4091,38.5467,38.3993,38.527,227847.0
2024-10-01 10:40:00,39.22,39.28,39.21,39.24,151317.0,38.5369,38.5958,38.527,38.5565,151317.0
2024-10-01 10:45:00,39.24,39.29,39.22,39.25,170615.0,38.5565,38.6056,38.5369,38.5663,170615.0
2024-10-01 10:50:00,39.24,39.27,39.21,39.21,173707.0,38.5565,38.586,38.527,38.527,173707.0
2024-10-01 10:55:00,39.21,39.29,39.2,39.29,133398.0,38.527,38.6056,38.5172,38.6056,133398.0
2024-10-01 11:00:00,39.29,39.31,39.25,39.28,159186.0,38.6056,38.6253,38.5663,38.5958,159186.0
2024-10-01 11:05:00,39.27,39.28,39.16,39.19,250388.0,38.586,38.5958,38.4779,38.5074,250388.0
2024-10-01 11:10:00,39.19,39.21,39.16,39.19,177573.0,38.5074,38.527,38.4779,38.5074,177573.0
2024-10-01 11:15:00,39.19,39.31,39.18,39.31,224159.0,38.5074,38.6253,38.4976,38.6253,224159.0
2024-10-01 11:20:00,39.32,39.39,39.31,39.32,365323.0,38.6351,38.7039,38.6253,38.6351,365323.0
2024-10-01 11:25:00,39.32,39.42,39.31,39.41,261172.0,38.6351,38.7334,38.6253,38.7236,261172.0
2024-10-01 11:30:00,39.4,39.47,39.39,39.45,229418.0,38.7137,38.7825,38.7039,38.7629,229418.0
2024-10-01 11:35:00,39.45,39.48,39.4,39.46,358760.0,38.7629,38.7923,38.7137,38.7727,358760.0
2024-10-01 11:40:00,39.46,39.5,39.43,39.47,203943.0,38.7727,38.812,38.7432,38.7825,203943.0
2024-10-01 11:45:00,39.46,39.47,39.41,39.46,173488.0,38.7727,38.7825,38.7236,38.7727,173488.0
2024-10-01 11:50:00,39.46,39.47,39.42,39.47,78495.0,38.7727,38.7825,38.7334,38.7825,78495.0
2024-10-01 11:55:00,39.47,39.48,39.42,39.43,80540.0,38.7825,38.7923,38.7334,38.7432,80540.0
2024-10-01 12:00:00,39.42,39.48,39.39,39.45,112774.0,38.7334,38.7923,38.7039,38.7629,112774.0
2024-10-01 12:05:00,39.46,39.49,39.45,39.45,85160.0,38.7727,38.8022,38.7629,38.7629,85160.0
2024-10-01 12:10:00,39.46,39.49,39.43,39.45,98606.0,38.7727,38.8022,38.7432,38.7629,98606.0
2024-10-01 12:15:00,39.46,39.47,39.44,39.46,78038.0,38.7727,38.7825,38.753,38.7727,78038.0
2024-10-01 12:20:00,39.46,39.49,39.45,39.46,256400.0,38.7727,38.8022,38.7629,38.7727,256400.0
2024-10-01 12:25:00,39.47,39.52,39.46,39.51,172243.0,38.7825,38.8316,38.7727,38.8218,172243.0
2024-10-01 12:30:00,39.51,39.54,39.44,39.5,764709.0,38.8218,38.8513,38.753,38.812,764709.0
2024-10-01 12:35:00,39.5,39.54,39.47,39.5,98496.0,38.812,38.8513,38.7825,38.812,98496.0
2024-10-01 12:40:00,39.5,39.51,39.4,39.43,117193.0,38.812,38.8218,38.7137,38.7432,117193.0
2024-10-01 12:45:00,39.42,39.43,39.35,39.39,140181.0,38.7334,38.7432,38.6646,38.7039,140181.0
2024-10-01 12:50:00,39.38,39.48,39.37,39.45,137695.0,38.6941,38.7923,38.6842,38.7629,137695.0
2024-10-01 12:55:00,39.45,39.5,39.39,39.45,139836.0,38.7629,38.812,38.7039,38.7629,139836.0
2024-10-01 13:00:00,39.45,39.45,39.38,39.39,116221.0,38.7629,38.7629,38.6941,38.7039,116221.0
2024-10-01 13:05:00,39.39,39.39,39.33,39.35,127044.0,38.7039,38.7039,38.6449,38.6646,127044.0
2024-10-01 13:10:00,39.36,39.37,39.31,39.33,95092.0,38.6744,38.6842,38.6253,38.6449,95092.0
2024-10-01 13:15:00,39.33,39.33,39.27,39.28,106501.0,38.6449,38.6449,38.586,38.5958,106501.0
2024-10-01 13:20:00,39.29,39.32,39.26,39.26,103714.0,38.6056,38.6351,38.5762,38.5762,103714.0
2024-10-01 13:25:00,39.26,39.27,39.21,39.23,133024.0,38.5762,38.586,38.527,38.5467,133024.0
2024-10-01 13:30:00,39.22,39.33,39.2,39.3,214048.0,38.5369,38.6449,38.5172,38.6155,214048.0
2024-10-01 13:35:00,39.3,39.3,39.25,39.26,150608.0,38.6155,38.6155,38.5663,38.5762,150608.0
2024-10-01 13:40:00,39.27,39.34,39.23,39.34,147408.0,38.586,38.6548,38.5467,38.6548,147408.0
2024-10-01 13:45:00,39.34,39.36,39.31,39.32,179642.0,38.6548,38.6744,38.6253,38.6351,179642.0
2024-10-01 13:50:00,39.32,39.34,39.31,39.34,124287.0,38.6351,38.6548,38.6253,38.6548,124287.0
2024-10-01 13:55:00,39.34,39.41,39.33,39.41,118882.0,38.6548,38.7236,38.6449,38.7236,118882.0
2024-10-01 14:00:00,39.41,39.5,39.4,39.43,299013.0,38.7236,38.812,38.7137,38.7432,299013.0
2024-10-01 14:05:00,39.43,39.43,39.38,39.4,175799.0,38.7432,38.7432,38.6941,38.7137,175799.0
2024-10-01 14:10:00,39.41,39.46,39.38,39.46,159617.0,38.7236,38.7727,38.6941,38.7727,159617.0
2024-10-01 14:15:00,39.46,39.51,39.43,39.44,169927.0,38.7727,38.8218,38.7432,38.753,169927.0
2024-10-01 14:20:00,39.45,39.46,39.39,39.41,175440.0,38.7629,38.7727,38.7039,38.7236,175440.0
2024-10-01 14:25:00,39.41,39.44,39.41,39.44,137756.0,38.7236,38.753,38.7236,38.753,137756.0
2024-10-01 14:30:00,39.44,39.46,39.43,39.46,186486.0,38.753,38.7727,38.7432,38.7727,186486.0
2024-10-01 14:35:00,39.46,39.46,39.42,39.45,126025.0,38.7727,38.7727,38.7334,38.7629,126025.0
2024-10-01 14:40:00,39.45,39.46,39.43,39.44,132165.0,38.7629,38.7727,38.7432,38.753,132165.0
2024-10-01 14:45:00,39.44,39.48,39.43,39.46,152071.0,38.753,38.7923,38.7432,38.7727,152071.0
2024-10-01 14:50:00,39.46,39.47,39.41,39.43,149780.0,38.7727,38.7825,38.7236,38.7432,149780.0
2024-10-01 14:55:00,39.43,39.46,39.42,39.45,197260.0,38.7432,38.7727,38.7334,38.7629,197260.0
2024-10-01 15:00:00,39.45,39.45,39.42,39.44,112580.0,38.7629,38.7629,38.7334,38.753,112580.0
2024-10-01 15:05:00,39.44,39.44,39.39,39.42,208544.0,38.753,38.753,38.7039,38.7334,208544.0
2024-10-01 15:10:00,39.41,39.42,39.36,39.37,153104.0,38.7236,38.7334,38.6744,38.6842,153104.0
2024-10-01 15:15:00,39.37,39.39,39.35,39.37,124790.0,38.6842,38.7039,38.6646,38.6842,124790.0
2024-10-01 15:20:00,39.37,39.41,39.35,39.41,120603.0,38.6842,38.7236,38.6646,38.7236,120603.0
2024-10-01 15:25:00,39.4,39.44,39.4,39.41,114035.0,38.7137,38.753,38.7137,38.7236,114035.0
2024-10-01 15:30:00,39.41,39.41,39.31,39.32,201775.0,38.7236,38.7236,38.6253,38.6351,201775.0
2024-10-01 15:35:00,39.32,39.34,39.27,39.32,177633.0,38.6351,38.6548,38.586,38.6351,177633.0
2024-10-01 15:40:00,39.32,39.33,39.28,39.29,184920.0,38.6351,38.6449,38.5958,38.6056,184920.0
2024-10-01 15:45:00,39.29,39.29,39.24,39.26,258046.0,38.6056,38.6056,38.5565,38.5762,258046.0
2024-10-01 15:50:00,39.26,39.26,39.2,39.23,372426.0,38.5762,38.5762,38.5172,38.5467,372426.0
2024-10-01 15:55:00,39.23,39.25,39.18,39.23,1411206.0,38.5467,38.5663,38.4976,38.5467,1411206.0
2024-10-02 09:30:00,39.25,39.37,39.05,39.14,959010.0,38.5663,38.6842,38.3698,38.4583,959010.0
2024-10-02 09:35:00,39.14,39.31,39.13,39.25,381741.0,38.4583,38.6253,38.4484,38.5663,381741.0
2024-10-02 09:40:00,39.26,39.31,39.2,39.25,318784.0,38.5762,38.6253,38.5172,38.5663,318784.0
2024-10-02 09:45:00,39.26,39.48,39.24,39.43,374291.0,38.5762,38.7923,38.5565,38.7432,374291.0
2024-10-02 09:50:00,39.42,39.53,39.4,39.5,507375.0,38.7334,38.8415,38.7137,38.812,507375.0
2024-10-02 09:55:00,39.5,39.54,39.44,39.46,978866.0,38.812,38.8513,38.753,38.7727,978866.0
2024-10-02 10:00:00,39.45,39.53,39.36,39.42,360784.0,38.7629,38.8415,38.6744,38.7334,360784.0
2024-10-02 10:05:00,39.44,39.48,39.4,39.45,177719.0,38.753,38.7923,38.7137,38.7629,177719.0
2024-10-02 10:10:00,39.44,39.5,39.41,39.43,155667.0,38.753,38.812,38.7236,38.7432,155667.0
2024-10-02 10:15:00,39.43,39.43,39.29,39.3,131780.0,38.7432,38.7432,38.6056,38.6155,131780.0
2024-10-02 10:20:00,39.3,39.34,39.22,39.26,189086.0,38.6155,38.6548,38.5369,38.5762,189086.0
2024-10-02 10:25:00,39.26,39.28,39.22,39.26,200950.0,38.5762,38.5958,38.5369,38.5762,200950.0
2024-10-02 10:30:00,39.27,39.28,39.19,39.26,606778.0,38.586,38.5958,38.5074,38.5762,606778.0
2024-10-02 10:35:00,39.26,39.28,39.22,39.27,206327.0,38.5762,38.5958,38.5369,38.586,206327.0
2024-10-02 10:40:00,39.28,39.3,39.25,39.29,145647.0,38.5958,38.6155,38.5663,38.6056,145647.0
2024-10-02 10:45:00,39.29,39.37,39.28,39.35,340760.0,38.6056,38.6842,38.5958,38.6646,340760.0
2024-10-02 10:50:00,39.35,39.36,39.24,39.28,293227.0,38.6646,38.6744,38.5565,38.5958,293227.0
2024-10-02 10:55:00,39.27,39.29,39.19,39.22,281013.0,38.586,38.6056,38.5074,38.5369,281013.0
2024-10-02 11:00:00,39.22,39.27,39.17,39.25,134474.0,38.5369,38.586,38.4877,38.5663,134474.0
2024-10-02 11:05:00,39.25,39.26,39.18,39.21,195485.0,38.5663,38.5762,38.4976,38.527,195485.0
2024-10-02 11:10:00,39.21,39.25,39.18,39.24,440966.0,38.527,38.5663,38.4976,38.5565,440966.0
2024-10-02 11:15:00,39.24,39.26,39.2,39.25,232781.0,38.5565,38.5762,38.5172,38.5663,232781.0
2024-10-02 11:20:00,39.25,39.26,39.21,39.23,219526.0,38.5663,38.5762,38.527,38.5467,219526.0
2024-10-02 11:25:00,39.23,39.3,39.22,39.29,246095.0,38.5467,38.6155,38.5369,38.6056,246095.0
2024-10-02 11:30:00,39.3,39.33,39.26,39.3,219861.0,38.6155,38.6449,38.5762,38.6155,219861.0
2024-10-02 11:35:00,39.29,39.3,39.24,39.29,193507.0,38.6056,38.6155,38.5565,38.6056,193507.0
2024-10-02 11:40:00,39.29,39.33,39.28,39.3,186905.0,38.6056,38.6449,38.5958,38.6155,186905.0
2024-10-02 11:45:00,39.31,39.31,39.28,39.29,112340.0,38.6253,38.6253,38.5958,38.6056,112340.0
2024-10-02 11:50:00,39.3,39.31,39.28,39.28,158168.0,38.6155,38.6253,38.5958,38.5958,158168.0
2024-10-02 11:55:00,39.28,39.28,39.23,39.26,97484.0,38.5958,38.5958,38.5467,38.5762,97484.0
2024-10-02 12:00:00,39.26,39.26,39.2,39.22,142217.0,38.5762,38.5762,38.5172,38.5369,142217.0
2024-10-02 12:05:00,39.22,39.22,39.17,39.19,101076.0,38.5369,38.5369,38.4877,38.5074,101076.0
2024-10-02 12:10:00,39.2,39.21,39.17,39.2,131838.0,38.5172,38.527,38.4877,38.5172,131838.0
2024-10-02 12:15:00,39.2,39.2,39.16,39.16,97944.0,38.5172,38.5172,38.4779,38.4779,97944.0
2024-10-02 12:20:00,39.16,39.2,39.13,39.18,145772.0,38.4779,38.5172,38.4484,38.4976,145772.0
2024-10-02 12:25:00,39.18,39.22,39.18,39.2,127852.0,38.4976,38.5369,38.4976,38.5172,127852.0
2024-10-02 12:30:00,39.2,39.2,39.11,39.12,145277.0,38.5172,38.5172,38.4288,38.4386,145277.0
2024-10-02 12:35:00,39.12,39.14,39.09,39.14,103743.0,38.4386,38.4583,38.4091,38.4583,103743.0
2024-10-02 12:40:00,39.14,39.14,39.12,39.13,71972.0,38.4583,38.4583,38.4386,38.4484,71972.0
2024-10-02 12:45:00,39.13,39.15,39.11,39.13,85499.0,38.4484,38.4681,38.4288,38.4484,85499.0
2024-10-02 12:50:00,39.13,39.13,39.11,39.12,46046.0,38.4484,38.4484,38.4288,38.4386,46046.0
2024-10-02 12:55:00,39.11,39.16,39.09,39.12,420536.0,38.4288,38.4779,38.4091,38.4386,420536.0
2024-10-02 13:00:00,39.12,39.16,39.11,39.12,224204.0,38.4386,38.4779,38.4288,38.4386,224204.0
2024-10-02 13:05:00,39.12,39.15,39.09,39.15,92720.0,38.4386,38.4681,38.4091,38.4681,92720.0
2024-10-02 13:10:00,39.15,39.16,39.13,39.15,116407.0,38.4681,38.4779,38.4484,38.4681,116407.0
2024-10-02 13:15:00,39.15,39.15,39.12,39.14,84090.0,38.4681,38.4681,38.4386,38.4583,84090.0
2024-10-02 13:20:00,39.13,39.16,39.11,39.12,89438.0,38.4484,38.4779,38.4288,38.4386,89438.0
2024-10-02 13:25:00,39.12,39.14,39.1,39.1,97161.0,38.4386,38.4583,38.419,38.419,97161.0
2024-10-02 13:30:00,39.1,39.1,39.04,39.07,227040.0,38.419,38.419,38.36,38.3895,227040.0
2024-10-02 13:35:00,39.07,39.09,39.05,39.09,81207.0,38.3895,38.4091,38.3698,38.4091,81207.0
2024-10-02 13:40:00,39.09,39.09,39.05,39.07,97075.0,38.4091,38.4091,38.3698,38.3895,97075.0
2024-10-02 13:45:00,39.07,39.11,39.06,39.11,95476.0,38.3895,38.4288,38.3796,38.4288,95476.0
2024-10-02 13:50:00,39.11,39.13,39.09,39.12,69113.0,38.4288,38.4484,38.4091,38.4386,69113.0
2024-10-02 13:55:00,39.12,39.18,39.1,39.16,120656.0,38.4386,38.4976,38.419,38.4779,120656.0
2024-10-02 14:00:00,39.17,39.19,39.15,39.16,103548.0,38.4877,38.5074,38.4681,38.4779,103548.0
2024-10-02 14:05:00,39.16,39.18,39.15,39.18,98167.0,38.4779,38.4976,38.4681,38.4976,98167.0
2024-10-02 14:10:00,39.18,39.19,39.16,39.16,96632.0,38.4976,38.5074,38.4779,38.4779,96632.0
2024-10-02 14:15:00,39.16,39.19,39.16,39.17,93035.0,38.4779,38.5074,38.4779,38.4877,93035.0
2024-10-02 14:20:00,39.18,39.18,39.14,39.15,93509.0,38.4976,38.4976,38.4583,38.4681,93509.0
2024-10-02 14:25:00,39.15,39.16,39.09,39.15,130286.0,38.4681,38.4779,38.4091,38.4681,130286.0
2024-10-02 14:30:00,39.15,39.15,39.1,39.13,320187.0,38.4681,38.4681,38.419,38.4484,320187.0
2024-10-02 14:35:00,39.13,39.13,39.08,39.11,99893.0,38.4484,38.4484,38.3993,38.4288,99893.0
2024-10-02 14:40:00,39.11,39.13,39.1,39.13,83543.0,38.4288,38.4484,38.419,38.4484,83543.0
2024-10-02 14:45:00,39.12,39.12,39.09,39.11,78759.0,38.4386,38.4386,38.4091,38.4288,78759.0
2024-10-02 14:50:00,39.11,39.12,39.09,39.11,88132.0,38.4288,38.4386,38.4091,38.4288,88132.0
2024-10-02 14:55:00,39.11,39.12,39.09,39.12,117462.0,38.4288,38.4386,38.4091,38.4386,117462.0
2024-10-02 15:00:00,39.12,39.17,39.1,39.17,206398.0,38.4386,38.4877,38.419,38.4877,206398.0
2024-10-02 15:05:00,39.16,39.18,39.15,39.16,138290.0,38.4779,38.4976,38.4681,38.4779,138290.0
2024-10-02 15:10:00,39.17,39.19,39.15,39.19,164863.0,38.4877,38.5074,38.4681,38.5074,164863.0
2024-10-02 15:15:00,39.19,39.19,39.12,39.14,151784.0,38.5074,38.5074,38.4386,38.4583,151784.0
2024-10-02 15:20:00,39.14,39.14,39.08,39.09,107960.0,38.4583,38.4583,38.3993,38.4091,107960.0
2024-10-02 15:25:00,39.1,39.11,39.09,39.09,119624.0,38.419,38.4288,38.4091,38.4091,119624.0
2024-10-02 15:30:00,39.09,39.12,39.07,39.09,199507.0,38.4091,38.4386,38.3895,38.4091,199507.0
2024-10-02 15:35:00,39.09,39.14,39.07,39.11,248417.0,38.4091,38.4583,38.3895,38.4288,248417.0
2024-10-02 15:40:00,39.12,39.16,39.1,39.15,278663.0,38.4386,38.4779,38.419,38.4681,278663.0
2024-10-02 15:45:00,39.15,39.16,39.13,39.16,238966.0,38.4681,38.4779,38.4484,38.4779,238966.0
2024-10-02 15:50:00,39.16,39.17,39.12,39.15,451602.0,38.4779,38.4877,38.4386,38.4681,451602.0
2024-10-02 15:55:00,39.15,39.23,39.14,39.23,1631593.0,38.4681,38.5467,38.4583,38.5467,1631593.0
2024-10-03 09:30:00,38.98,39.04,38.87,38.98,642213.0,38.301,38.36,38.193,38.301,642213.0
2024-10-03 09:35:00,38.98,39.08,38.98,39.0,388298.0,38.301,38.3993,38.301,38.3207,388298.0
2024-10-03 09:40:00,39.0,39.02,38.93,38.94,258338.0,38.3207,38.3403,38.2519,38.2617,258338.0
2024-10-03 09:45:00,38.93,38.94,38.72,38.79,253658.0,38.2519,38.2617,38.0456,38.1144,253658.0
2024-10-03 09:50:00,38.79,38.84,38.73,38.82,248347.0,38.1144,38.1635,38.0554,38.1438,248347.0
2024-10-03 09:55:00,38.81,38.83,38.76,38.8,153568.0,38.134,38.1537,38.0849,38.1242,153568.0
2024-10-03 10:00:00,38.81,39.03,38.8,39.02,411729.0,38.134,38.3502,38.1242,38.3403,411729.0
2024-10-03 10:05:00,39.02,39.06,38.98,39.04,233035.0,38.3403,38.3796,38.301,38.36,233035.0
2024-10-03 10:10:00,39.04,39.11,38.92,39.0,366011.0,38.36,38.4288,38.2421,38.3207,366011.0
2024-10-03 10:15:00,39.0,39.1,39.0,39.05,202903.0,38.3207,38.419,38.3207,38.3698,202903.0
2024-10-03 10:20:00,39.04,39.09,38.95,38.96,251634.0,38.36,38.4091,38.2716,38.2814,251634.0
2024-10-03 10:25:00,38.97,38.99,38.91,38.93,106424.0,38.2912,38.3109,38.2323,38.2519,106424.0
2024-10-03 10:30:00,38.94,39.0,38.88,39.0,217152.0,38.2617,38.3207,38.2028,38.3207,217152.0
2024-10-03 10:35:00,39.0,39.0,38.94,38.98,102177.0,38.3207,38.3207,38.2617,38.301,102177.0
2024-10-03 10:40:00,38.98,38.99,38.87,38.91,91315.0,38.301,38.3109,38.193,38.2323,91315.0
2024-10-03 10:45:00,38.91,39.03,38.87,38.98,188973.0,38.2323,38.3502,38.193,38.301,188973.0
2024-10-03 10:50:00,38.98,39.02,38.97,39.01,87230.0,38.301,38.3403,38.2912,38.3305,87230.0
2024-10-03 10:55:00,39.02,39.02,38.92,38.93,109980.0,38.3403,38.3403,38.2421,38.2519,109980.0
2024-10-03 11:00:00,38.94,38.94,38.88,38.9,154530.0,38.2617,38.2617,38.2028,38.2224,154530.0
2024-10-03 11:05:00,38.9,38.98,38.89,38.95,156755.0,38.2224,38.301,38.2126,38.2716,156755.0
2024-10-03 11:10:00,38.95,38.95,38.91,38.95,118443.0,38.2716,38.2716,38.2323,38.2716,118443.0
2024-10-03 11:15:00,38.95,39.0,38.94,38.98,93815.0,38.2716,38.3207,38.2617,38.301,93815.0
2024-10-03 11:20:00,38.98,39.04,38.96,39.02,151845.0,38.301,38.36,38.2814,38.3403,151845.0
2024-10-03 11:25:00,39.02,39.02,38.97,39.0,110373.0,38.3403,38.3403,38.2912,38.3207,110373.0
2024-10-03 11:30:00,38.99,39.03,38.98,39.0,92434.0,38.3109,38.3502,38.301,38.3207,92434.0
2024-10-03 11:35:00,39.01,39.02,38.97,38.97,95025.0,38.3305,38.3403,38.2912,38.2912,95025.0
2024-10-03 11:40:00,38.98,39.03,38.97,39.01,122415.0,38.301,38.3502,38.2912,38.3305,122415.0
2024-10-03 11:45:00,39.01,39.02,38.99,39.01,85307.0,38.3305,38.3403,38.3109,38.3305,85307.0
2024-10-03 11:50:00,39.01,39.08,39.01,39.05,206464.0,38.3305,38.3993,38.3305,38.3698,206464.0
2024-10-03 11:55:00,39.06,39.09,39.03,39.04,85068.0,38.3796,38.4091,38.3502,38.36,85068.0
2024-10-03 12:00:00,39.04,39.05,39.02,39.02,103571.0,38.36,38.3698,38.3403,38.3403,103571.0
2024-10-03 12:05:00,39.02,39.13,39.02,39.1,181072.0,38.3403,38.4484,38.3403,38.419,181072.0
2024-10-03 12:10:00,39.11,39.14,39.09,39.13,153351.0,38.4288,38.4583,38.4091,38.4484,153351.0
2024-10-03 12:15:00,39.13,39.18,39.12,39.18,168207.0,38.4484,38.4976,38.4386,38.4976,168207.0
2024-10-03 12:20:00,39.18,39.2,39.16,39.16,230629.0,38.4976,38.5172,38.4779,38.4779,230629.0
2024-10-03 12:25:00,39.16,39.24,39.15,39.21,206141.0,38.4779,38.5565,38.4681,38.527,206141.0
2024-10-03 12:30:00,39.2,39.21,39.18,39.2,109204.0,38.5172,38.527,38.4976,38.5172,109204.0
2024-10-03 12:35:00,39.2,39.26,39.19,39.23,204161.0,38.5172,38.5762,38.5074,38.5467,204161.0
2024-10-03 12:40:00,39.22,39.23,39.14,39.16,222625.0,38.5369,38.5467,38.4583,38.4779,222625.0
2024-10-03 12:45:00,39.16,39.17,39.08,39.09,199985.0,38.4779,38.4877,38.3993,38.4091,199985.0
2024-10-03 12:50:00,39.09,39.1,39.04,39.04,183780.0,38.4091,38.419,38.36,38.36,183780.0
2024-10-03 12:55:00,39.04,39.12,39.04,39.09,132375.0,38.36,38.4386,38.36,38.4091,132375.0
2024-10-03 13:00:00,39.08,39.09,39.02,39.05,124772.0,38.3993,38.4091,38.3403,38.3698,124772.0
2024-10-03 13:05:00,39.04,39.08,39.03,39.03,167032.0,38.36,38.3993,38.3502,38.3502,167032.0
2024-10-03 13:10:00,39.03,39.06,39.02,39.05,129856.0,38.3502,38.3796,38.3403,38.3698,129856.0
2024-10-03 13:15:00,39.05,39.06,39.01,39.01,102041.0,38.3698,38.3796,38.3305,38.3305,102041.0
2024-10-03 13:20:00,39.01,39.1,39.01,39.05,347888.0,38.3305,38.419,38.3305,38.3698,347888.0
2024-10-03 13:25:00,39.05,39.09,39.04,39.07,171646.0,38.3698,38.4091,38.36,38.3895,171646.0
2024-10-03 13:30:00,39.07,39.13,39.06,39.13,168270.0,38.3895,38.4484,38.3796,38.4484,168270.0
2024-10-03 13:35:00,39.13,39.16,39.13,39.13,187812.0,38.4484,38.4779,38.4484,38.4484,187812.0
2024-10-03 13:40:00,39.14,39.16,39.11,39.15,170653.0,38.4583,38.4779,38.4288,38.4681,170653.0
2024-10-03 13:45:00,39.15,39.17,39.12,39.12,152743.0,38.4681,38.4877,38.4386,38.4386,152743.0
2024-10-03 13:50:00,39.12,39.15,39.12,39.13,150992.0,38.4386,38.4681,38.4386,38.4484,150992.0
2024-10-03 13:55:00,39.14,39.19,39.13,39.18,170925.0,38.4583,38.5074,38.4484,38.4976,170925.0
2024-10-03 14:00:00,39.19,39.22,39.17,39.22,201277.0,38.5074,38.5369,38.4877,38.5369,201277.0
2024-10-03 14:05:00,39.21,39.25,39.21,39.23,269013.0,38.527,38.5663,38.527,38.5467,269013.0
2024-10-03 14:10:00,39.23,39.26,39.21,39.22,291302.0,38.5467,38.5762,38.527,38.5369,291302.0
2024-10-03 14:15:00,39.21,39.24,39.2,39.23,181003.0,38.527,38.5565,38.5172,38.5467,181003.0
2024-10-03 14:20:00,39.23,39.25,39.19,39.21,145618.0,38.5467,38.5663,38.5074,38.527,145618.0
2024-10-03 14:25:00,39.21,39.25,39.19,39.23,127968.0,38.527,38.5663,38.5074,38.5467,127968.0
2024-10-03 14:30:00,39.23,39.24,39.21,39.23,128939.0,38.5467,38.5565,38.527,38.5467,128939.0
2024-10-03 14:35:00,39.23,39.24,39.2,39.21,170298.0,38.5467,38.5565,38.5172,38.527,170298.0
2024-10-03 14:40:00,39.21,39.23,39.2,39.22,122888.0,38.527,38.5467,38.5172,38.5369,122888.0
2024-10-03 14:45:00,39.22,39.25,39.21,39.23,180898.0,38.5369,38.5663,38.527,38.5467,180898.0
2024-10-03 14:50:00,39.24,39.26,39.23,39.25,131360.0,38.5565,38.5762,38.5467,38.5663,131360.0
2024-10-03 14:55:00,39.25,39.27,39.22,39.23,203566.0,38.5663,38.586,38.5369,38.5467,203566.0
2024-10-03 15:00:00,39.23,39.23,39.19,39.21,179496.0,38.5467,38.5467,38.5074,38.527,179496.0
2024-10-03 15:05:00,39.21,39.23,39.19,39.22,170838.0,38.527,38.5467,38.5074,38.5369,170838.0
2024-10-03 15:10:00,39.22,39.22,39.18,39.2,243644.0,38.5369,38.5369,38.4976,38.5172,243644.0
2024-10-03 15:15:00,39.2,39.21,39.18,39.2,110073.0,38.5172,38.527,38.4976,38.5172,110073.0
2024-10-03 15:20:00,39.2,39.25,39.19,39.23,141511.0,38.5172,38.5663,38.5074,38.5467,141511.0
2024-10-03 15:25:00,39.24,39.24,39.17,39.2,401503.0,38.5565,38.5565,38.4877,38.5172,401503.0
2024-10-03 15:30:00,39.19,39.23,39.19,39.21,365488.0,38.5074,38.5467,38.5074,38.527,365488.0
2024-10-03 15:35:00,39.21,39.22,39.17,39.18,208176.0,38.527,38.5369,38.4877,38.4976,208176.0
2024-10-03 15:40:00,39.17,39.18,39.14,39.16,269883.0,38.4877,38.4976,38.4583,38.4779,269883.0
2024-10-03 15:45:00,39.16,39.19,39.15,39.18,320058.0,38.4779,38.5074,38.4681,38.4976,320058.0
2024-10-03 15:50:00,39.18,39.21,39.16,39.2,510400.0,38.4976,38.527,38.4779,38.5172,510400.0
2024-10-03 15:55:00,39.2,39.26,39.2,39.25,1659424.0,38.5172,38.5762,38.5172,38.5663,1659424.0
2024-10-04 09:30:00,39.93,40.16,39.84,40.14,2570233.0,39.2345,39.4605,39.1461,39.4408,2570233.0
2024-10-04 09:35:00,40.16,40.19,39.89,40.0,686314.0,39.4605,39.49,39.1952,39.3033,686314.0
2024-10-04 09:40:00,40.0,40.17,39.97,40.16,946842.0,39.3033,39.4703,39.2738,39.4605,946842.0
2024-10-04 09:45:00,40.16,40.25,40.12,40.17,1068546.0,39.4605,39.5489,39.4212,39.4703,1068546.0
2024-10-04 09:50:00,40.16,40.21,40.12,40.14,314192.0,39.4605,39.5096,39.4212,39.4408,314192.0
2024-10-04 09:55:00,40.14,40.2,40.07,40.1,352331.0,39.4408,39.4998,39.3721,39.4015,352331.0
2024-10-04 10:00:00,40.1,40.12,39.95,40.0,448709.0,39.4015,39.4212,39.2541,39.3033,448709.0
2024-10-04 10:05:00,40.0,40.04,39.77,39.8,562143.0,39.3033,39.3426,39.0773,39.1068,562143.0
2024-10-04 10:10:00,39.8,39.91,39.75,39.88,367204.0,39.1068,39.2148,39.0576,39.1854,367204.0
2024-10-04 10:15:00,39.88,39.99,39.86,39.97,244246.0,39.1854,39.2934,39.1657,39.2738,244246.0
2024-10-04 10:20:00,39.97,39.97,39.84,39.88,210269.0,39.2738,39.2738,39.1461,39.1854,210269.0
2024-10-04 10:25:00,39.89,39.92,39.79,39.89,279590.0,39.1952,39.2247,39.0969,39.1952,279590.0
2024-10-04 10:30:00,39.89,39.94,39.78,39.8,587302.0,39.1952,39.2443,39.0871,39.1068,587302.0
2024-10-04 10:35:00,39.81,39.82,39.68,39.69,187381.0,39.1166,39.1264,38.9888,38.9987,187381.0
2024-10-04 10:40:00,39.69,39.76,39.67,39.68,174670.0,38.9987,39.0675,38.979,38.9888,174670.0
2024-10-04 10:45:00,39.69,39.7,39.64,39.67,162126.0,38.9987,39.0085,38.9495,38.979,162126.0
2024-10-04 10:50:00,39.66,39.71,39.61,39.66,232069.0,38.9692,39.0183,38.9201,38.9692,232069.0
2024-10-04 10:55:00,39.66,39.73,39.66,39.73,100562.0,38.9692,39.038,38.9692,39.038,100562.0
2024-10-04 11:00:00,39.73,39.85,39.73,39.84,146037.0,39.038,39.1559,39.038,39.1461,146037.0
2024-10-04 11:05:00,39.84,39.92,39.84,39.9,207728.0,39.1461,39.2247,39.1461,39.205,207728.0
2024-10-04 11:10:00,39.9,39.93,39.85,39.88,225647.0,39.205,39.2345,39.1559,39.1854,225647.0
2024-10-04 11:15:00,39.88,39.89,39.82,39.83,132409.0,39.1854,39.1952,39.1264,39.1362,132409.0
2024-10-04 11:20:00,39.83,39.83,39.69,39.71,225281.0,39.1362,39.1362,38.9987,39.0183,225281.0
2024-10-04 11:25:00,39.72,39.77,39.69,39.72,184294.0,39.0282,39.0773,38.9987,39.0282,184294.0
2024-10-04 11:30:00,39.72,39.75,39.69,39.72,163114.0,39.0282,39.0576,38.9987,39.0282,163114.0
2024-10-04 11:35:00,39.73,39.77,39.67,39.69,233972.0,39.038,39.0773,38.979,38.9987,233972.0
2024-10-04 11:40:00,39.7,39.76,39.69,39.73,207170.0,39.0085,39.0675,38.9987,39.038,207170.0
2024-10-04 11:45:00,39.73,39.78,39.72,39.77,108321.0,39.038,39.0871,39.0282,39.0773,108321.0
2024-10-04 11:50:00,39.77,39.82,39.75,39.82,130375.0,39.0773,39.1264,39.0576,39.1264,130375.0
2024-10-04 11:55:00,39.82,39.82,39.77,39.8,90157.0,39.1264,39.1264,39.0773,39.1068,90157.0
2024-10-04 12:00:00,39.81,39.89,39.8,39.88,108087.0,39.1166,39.1952,39.1068,39.1854,108087.0
2024-10-04 12:05:00,39.89,39.94,39.87,39.88,129088.0,39.1952,39.2443,39.1755,39.1854,129088.0
2024-10-04 12:10:00,39.88,39.93,39.88,39.91,86196.0,39.1854,39.2345,39.1854,39.2148,86196.0
2024-10-04 12:15:00,39.91,39.97,39.91,39.95,160053.0,39.2148,39.2738,39.2148,39.2541,160053.0
2024-10-04 12:20:00,39.95,39.98,39.93,39.94,83387.0,39.2541,39.2836,39.2345,39.2443,83387.0
2024-10-04 12:25:00,39.94,39.95,39.9,39.93,84876.0,39.2443,39.2541,39.205,39.2345,84876.0
2024-10-04 12:30:00,39.93,39.95,39.9,39.93,78299.0,39.2345,39.2541,39.205,39.2345,78299.0
2024-10-04 12:35:00,39.93,40.01,39.92,39.98,197062.0,39.2345,39.3131,39.2247,39.2836,197062.0
2024-10-04 12:40:00,39.98,39.98,39.94,39.96,160834.0,39.2836,39.2836,39.2443,39.264,160834.0
2024-10-04 12:45:00,39.96,39.98,39.92,39.95,206334.0,39.264,39.2836,39.2247,39.2541,206334.0
2024-10-04 12:50:00,39.95,40.02,39.94,40.01,222729.0,39.2541,39.3229,39.2443,39.3131,222729.0
2024-10-04 12:55:00,40.01,40.03,39.99,40.01,154351.0,39.3131,39.3328,39.2934,39.3131,154351.0
2024-10-04 13:00:00,40.01,40.02,39.99,39.99,101675.0,39.3131,39.3229,39.2934,39.2934,101675.0
2024-10-04 13:05:00,40.0,40.02,39.98,39.99,73818.0,39.3033,39.3229,39.2836,39.2934,73818.0
2024-10-04 13:10:00,39.98,40.05,39.97,40.05,151188.0,39.2836,39.3524,39.2738,39.3524,151188.0
2024-10-04 13:15:00,40.05,40.06,40.01,40.05,257288.0,39.3524,39.3622,39.3131,39.3524,257288.0
2024-10-04 13:20:00,40.05,40.09,40.04,40.07,366772.0,39.3524,39.3917,39.3426,39.3721,366772.0
2024-10-04 13:25:00,40.07,40.09,40.06,40.07,151046.0,39.3721,39.3917,39.3622,39.3721,151046.0
2024-10-04 13:30:00,40.07,40.09,40.03,40.04,252633.0,39.3721,39.3917,39.3328,39.3426,252633.0
2024-10-04 13:35:00,40.04,40.05,39.93,40.04,280979.0,39.3426,39.3524,39.2345,39.3426,280979.0
2024-10-04 13:40:00,40.04,40.1,40.02,40.09,205599.0,39.3426,39.4015,39.3229,39.3917,205599.0
2024-10-04 13:45:00,40.09,40.15,40.08,40.1,604927.0,39.3917,39.4507,39.3819,39.4015,604927.0
2024-10-04 13:50:00,40.09,40.1,40.05,40.07,135855.0,39.3917,39.4015,39.3524,39.3721,135855.0
2024-10-04 13:55:00,40.07,40.09,40.04,40.05,200726.0,39.3721,39.3917,39.3426,39.3524,200726.0
2024-10-04 14:00:00,40.05,40.07,40.03,40.03,127010.0,39.3524,39.3721,39.3328,39.3328,127010.0
2024-10-04 14:05:00,40.04,40.05,40.0,40.02,93895.0,39.3426,39.3524,39.3033,39.3229,93895.0
2024-10-04 14:10:00,40.02,40.06,40.01,40.05,252541.0,39.3229,39.3622,39.3131,39.3524,252541.0
2024-10-04 14:15:00,40.05,40.05,39.99,40.05,774469.0,39.3524,39.3524,39.2934,39.3524,774469.0
2024-10-04 14:20:00,40.05,40.08,40.03,40.04,130264.0,39.3524,39.3819,39.3328,39.3426,130264.0
2024-10-04 14:25:00,40.04,40.07,40.02,40.04,119935.0,39.3426,39.3721,39.3229,39.3426,119935.0
2024-10-04 14:30:00,40.03,40.04,39.98,40.0,202364.0,39.3328,39.3426,39.2836,39.3033,202364.0
2024-10-04 14:35:00,40.0,40.01,39.96,39.97,105769.0,39.3033,39.3131,39.264,39.2738,105769.0
2024-10-04 14:40:00,39.97,40.03,39.96,40.02,148892.0,39.2738,39.3328,39.264,39.3229,148892.0
2024-10-04 14:45:00,40.02,40.06,40.01,40.05,123895.0,39.3229,39.3622,39.3131,39.3524,123895.0
2024-10-04 14:50:00,40.05,40.09,40.03,40.07,115122.0,39.3524,39.3917,39.3328,39.3721,115122.0
2024-10-04 14:55:00,40.07,40.08,40.05,40.07,141912.0,39.3721,39.3819,39.3524,39.3721,141912.0
2024-10-04 15:00:00,40.08,40.08,40.04,40.07,122524.0,39.3819,39.3819,39.3426,39.3721,122524.0
2024-10-04 15:05:00,40.07,40.09,40.05,40.08,120181.0,39.3721,39.3917,39.3524,39.3819,120181.0
2024-10-04 15:10:00,40.08,40.1,40.07,40.08,125293.0,39.3819,39.4015,39.3721,39.3819,125293.0
2024-10-04 15:15:00,40.08,40.09,40.06,40.07,141661.0,39.3819,39.3917,39.3622,39.3721,141661.0
2024-10-04 15:20:00,40.08,40.14,40.07,40.11,265265.0,39.3819,39.4408,39.3721,39.4114,265265.0
2024-10-04 15:25:00,40.11,40.14,40.08,40.12,191100.0,39.4114,39.4408,39.3819,39.4212,191100.0
2024-10-04 15:30:00,40.13,40.21,40.11,40.21,715373.0,39.431,39.5096,39.4114,39.5096,715373.0
2024-10-04 15:35:00,40.21,40.23,40.16,40.22,409132.0,39.5096,39.5293,39.4605,39.5194,409132.0
2024-10-04 15:40:00,40.22,40.23,40.2,40.22,207760.0,39.5194,39.5293,39.4998,39.5194,207760.0
2024-10-04 15:45:00,40.22,40.22,40.16,40.18,414400.0,39.5194,39.5194,39.4605,39.4801,414400.0
2024-10-04 15:50:00,40.18,40.18,40.11,40.15,709794.0,39.4801,39.4801,39.4114,39.4507,709794.0
2024-10-04 15:55:00,40.15,40.17,40.11,40.12,2076380.0,39.4507,39.4703,39.4114,39.4212,2076380.0
2024-10-07 09:30:00,40.21,40.36,40.1,40.33,1183646.0,39.5096,39.657,39.4015,39.6275,1183646.0
2024-10-07 09:35:00,40.33,40.44,40.26,40.36,534065.0,39.6275,39.7356,39.5587,39.657,534065.0
2024-10-07 09:40:00,40.37,40.42,40.31,40.36,416067.0,39.6668,39.716,39.6079,39.657,416067.0
2024-10-07 09:45:00,40.36,40.41,40.2,40.26,668387.0,39.657,39.7061,39.4998,39.5587,668387.0
2024-10-07 09:50:00,40.25,40.29,40.18,40.23,289245.0,39.5489,39.5882,39.4801,39.5293,289245.0
2024-10-07 09:55:00,40.24,40.28,40.21,40.26,192603.0,39.5391,39.5784,39.5096,39.5587,192603.0
2024-10-07 10:00:00,40.26,40.38,40.26,40.38,286507.0,39.5587,39.6767,39.5587,39.6767,286507.0
2024-10-07 10:05:00,40.37,40.39,40.34,40.38,265004.0,39.6668,39.6865,39.6374,39.6767,265004.0
2024-10-07 10:10:00,40.37,40.39,40.32,40.38,213377.0,39.6668,39.6865,39.6177,39.6767,213377.0
2024-10-07 10:15:00,40.38,40.42,40.36,40.42,308147.0,39.6767,39.716,39.657,39.716,308147.0
2024-10-07 10:20:00,40.42,40.42,40.32,40.33,248971.0,39.716,39.716,39.6177,39.6275,248971.0
2024-10-07 10:25:00,40.33,40.35,40.27,40.27,203855.0,39.6275,39.6472,39.5686,39.5686,203855.0
2024-10-07 10:30:00,40.26,40.27,40.22,40.26,183598.0,39.5587,39.5686,39.5194,39.5587,183598.0
2024-10-07 10:35:00,40.26,40.28,40.24,40.25,210935.0,39.5587,39.5784,39.5391,39.5489,210935.0
2024-10-07 10:40:00,40.25,40.27,40.22,40.25,258803.0,39.5489,39.5686,39.5194,39.5489,258803.0
2024-10-07 10:45:00,40.25,40.27,40.24,40.27,107946.0,39.5489,39.5686,39.5391,39.5686,107946.0
2024-10-07 10:50:00,40.27,40.3,40.25,40.26,148947.0,39.5686,39.598,39.5489,39.5587,148947.0
2024-10-07 10:55:00,40.26,40.27,40.22,40.24,140819.0,39.5587,39.5686,39.5194,39.5391,140819.0
2024-10-07 11:00:00,40.23,40.24,40.2,40.23,153315.0,39.5293,39.5391,39.4998,39.5293,153315.0
2024-10-07 11:05:00,40.23,40.28,40.23,40.25,136235.0,39.5293,39.5784,39.5293,39.5489,136235.0
2024-10-07 11:10:00,40.25,40.29,40.24,40.27,261133.0,39.5489,39.5882,39.5391,39.5686,261133.0
2024-10-07 11:15:00,40.27,40.28,40.25,40.27,113581.0,39.5686,39.5784,39.5489,39.5686,113581.0
2024-10-07 11:20:00,40.27,40.28,40.2,40.22,518753.0,39.5686,39.5784,39.4998,39.5194,518753.0
2024-10-07 11:25:00,40.22,40.23,40.2,40.22,143288.0,39.5194,39.5293,39.4998,39.5194,143288.0
2024-10-07 11:30:00,40.22,40.22,40.15,40.15,182950.0,39.5194,39.5194,39.4507,39.4507,182950.0
2024-10-07 11:35:00,40.15,40.19,40.15,40.16,170597.0,39.4507,39.49,39.4507,39.4605,170597.0
2024-10-07 11:40:00,40.16,40.18,40.12,40.12,104621.0,39.4605,39.4801,39.4212,39.4212,104621.0
2024-10-07 11:45:00,40.12,40.14,40.11,40.13,173492.0,39.4212,39.4408,39.4114,39.431,173492.0
2024-10-07 11:50:00,40.12,40.13,40.08,40.09,228234.0,39.4212,39.431,39.3819,39.3917,228234.0
2024-10-07 11:55:00,40.09,40.1,40.07,40.09,184717.0,39.3917,39.4015,39.3721,39.3917,184717.0
2024-10-07 12:00:00,40.09,40.1,40.07,40.07,104407.0,39.3917,39.4015,39.3721,39.3721,104407.0
2024-10-07 12:05:00,40.08,40.09,40.03,40.03,195077.0,39.3819,39.3917,39.3328,39.3328,195077.0
2024-10-07 12:10:00,40.04,40.04,39.99,40.02,133801.0,39.3426,39.3426,39.2934,39.3229,133801.0
2024-10-07 12:15:00,40.02,40.03,40.0,40.02,140809.0,39.3229,39.3328,39.3033,39.3229,140809.0
2024-10-07 12:20:00,40.02,40.05,40.0,40.05,115832.0,39.3229,39.3524,39.3033,39.3524,115832.0
2024-10-07 12:25:00,40.05,40.09,40.04,40.08,297258.0,39.3524,39.3917,39.3426,39.3819,297258.0
2024-10-07 12:30:00,40.09,40.09,40.05,40.09,81603.0,39.3917,39.3917,39.3524,39.3917,81603.0
2024-10-07 12:35:00,40.09,40.09,40.06,40.06,145740.0,39.3917,39.3917,39.3622,39.3622,145740.0
2024-10-07 12:40:00,40.07,40.08,40.06,40.08,76418.0,39.3721,39.3819,39.3622,39.3819,76418.0
2024-10-07 12:45:00,40.08,40.09,40.07,40.08,77386.0,39.3819,39.3917,39.3721,39.3819,77386.0
2024-10-07 12:50:00,40.08,40.09,40.07,40.09,94547.0,39.3819,39.3917,39.3721,39.3917,94547.0
2024-10-07 12:55:00,40.08,40.09,40.07,40.08,105563.0,39.3819,39.3917,39.3721,39.3819,105563.0
2024-10-07 13:00:00,40.08,40.09,40.07,40.08,114772.0,39.3819,39.3917,39.3721,39.3819,114772.0
2024-10-07 13:05:00,40.08,40.1,40.03,40.04,122275.0,39.3819,39.4015,39.3328,39.3426,122275.0
2024-10-07 13:10:00,40.04,40.06,40.03,40.04,129443.0,39.3426,39.3622,39.3328,39.3426,129443.0
2024-10-07 13:15:00,40.05,40.07,40.03,40.06,74454.0,39.3524,39.3721,39.3328,39.3622,74454.0
2024-10-07 13:20:00,40.07,40.08,40.05,40.05,92467.0,39.3721,39.3819,39.3524,39.3524,92467.0
2024-10-07 13:25:00,40.05,40.1,40.05,40.05,83306.0,39.3524,39.4015,39.3524,39.3524,83306.0
2024-10-07 13:30:00,40.05,40.06,40.02,40.04,146836.0,39.3524,39.3622,39.3229,39.3426,146836.0
2024-10-07 13:35:00,40.04,40.06,40.02,40.04,174596.0,39.3426,39.3622,39.3229,39.3426,174596.0
2024-10-07 13:40:00,40.03,40.06,40.02,40.04,79447.0,39.3328,39.3622,39.3229,39.3426,79447.0
2024-10-07 13:45:00,40.05,40.07,40.04,40.04,86392.0,39.3524,39.3721,39.3426,39.3426,86392.0
2024-10-07 13:50:00,40.05,40.06,40.0,40.01,133832.0,39.3524,39.3622,39.3033,39.3131,133832.0
2024-10-07 13:55:00,40.02,40.02,39.98,40.01,112837.0,39.3229,39.3229,39.2836,39.3131,112837.0
2024-10-07 14:00:00,40.01,40.01,39.93,39.95,212028.0,39.3131,39.3131,39.2345,39.2541,212028.0
2024-10-07 14:05:00,39.95,39.96,39.94,39.96,117334.0,39.2541,39.264,39.2443,39.264,117334.0
2024-10-07 14:10:00,39.96,39.98,39.93,39.95,192842.0,39.264,39.2836,39.2345,39.2541,192842.0
2024-10-07 14:15:00,39.95,39.97,39.93,39.94,108034.0,39.2541,39.2738,39.2345,39.2443,108034.0
2024-10-07 14:20:00,39.94,39.95,39.91,39.92,136215.0,39.2443,39.2541,39.2148,39.2247,136215.0
2024-10-07 14:25:00,39.93,39.95,39.92,39.94,84605.0,39.2345,39.2541,39.2247,39.2443,84605.0
2024-10-07 14:30:00,39.93,39.93,39.79,39.89,490896.0,39.2345,39.2345,39.0969,39.1952,490896.0
2024-10-07 14:35:00,39.89,39.89,39.83,39.87,143970.0,39.1952,39.1952,39.1362,39.1755,143970.0
2024-10-07 14:40:00,39.87,39.91,39.86,39.86,241320.0,39.1755,39.2148,39.1657,39.1657,241320.0
2024-10-07 14:45:00,39.87,39.87,39.71,39.73,342439.0,39.1755,39.1755,39.0183,39.038,342439.0
2024-10-07 14:50:00,39.73,39.78,39.72,39.77,369522.0,39.038,39.0871,39.0282,39.0773,369522.0
2024-10-07 14:55:00,39.77,39.81,39.76,39.79,132328.0,39.0773,39.1166,39.0675,39.0969,132328.0
2024-10-07 15:00:00,39.79,39.84,39.79,39.8,171113.0,39.0969,39.1461,39.0969,39.1068,171113.0
2024-10-07 15:05:00,39.8,39.9,39.8,39.9,113539.0,39.1068,39.205,39.1068,39.205,113539.0
2024-10-07 15:10:00,39.89,39.93,39.87,39.91,141812.0,39.1952,39.2345,39.1755,39.2148,141812.0
2024-10-07 15:15:00,39.91,39.98,39.91,39.94,193829.0,39.2148,39.2836,39.2148,39.2443,193829.0
2024-10-07 15:20:00,39.94,39.98,39.92,39.97,173378.0,39.2443,39.2836,39.2247,39.2738,173378.0
2024-10-07 15:25:00,39.97,40.0,39.96,39.99,239841.0,39.2738,39.3033,39.264,39.2934,239841.0
2024-10-07 15:30:00,39.99,40.0,39.96,39.98,204995.0,39.2934,39.3033,39.264,39.2836,204995.0
2024-10-07 15:35:00,39.98,39.99,39.92,39.96,213059.0,39.2836,39.2934,39.2247,39.264,213059.0
2024-10-07 15:40:00,39.96,39.96,39.92,39.96,268784.0,39.264,39.264,39.2247,39.264,268784.0
2024-10-07 15:45:00,39.96,39.98,39.94,39.96,332070.0,39.264,39.2836,39.2443,39.264,332070.0
2024-10-07 15:50:00,39.95,40.1,39.95,40.07,551753.0,39.2541,39.4015,39.2541,39.3721,551753.0
2024-10-07 15:55:00,40.07,40.07,39.93,39.96,1659766.0,39.3721,39.3721,39.2345,39.264,1659766.0
2024-10-08 09:30:00,40.05,40.15,39.89,40.09,965677.0,39.3524,39.4507,39.1952,39.3917,965677.0
2024-10-08 09:35:00,40.09,40.1,39.96,40.01,491271.0,39.3917,39.4015,39.264,39.3131,491271.0
2024-10-08 09:40:00,40.0,40.11,39.97,40.06,443835.0,39.3033,39.4114,39.2738,39.3622,443835.0
2024-10-08 09:45:00,40.07,40.08,39.96,40.08,215701.0,39.3721,39.3819,39.264,39.3819,215701.0
2024-10-08 09:50:00,40.08,40.09,39.99,40.04,167996.0,39.3819,39.3917,39.2934,39.3426,167996.0
2024-10-08 09:55:00,40.04,40.06,40.03,40.05,108457.0,39.3426,39.3622,39.3328,39.3524,108457.0
2024-10-08 10:00:00,40.05,40.07,39.97,40.01,225979.0,39.3524,39.3721,39.2738,39.3131,225979.0
2024-10-08 10:05:00,40.02,40.04,39.94,39.94,258797.0,39.3229,39.3426,39.2443,39.2443,258797.0
2024-10-08 10:10:00,39.95,39.95,39.85,39.85,267867.0,39.2541,39.2541,39.1559,39.1559,267867.0
2024-10-08 10:15:00,39.86,39.93,39.85,39.9,244505.0,39.1657,39.2345,39.1559,39.205,244505.0
2024-10-08 10:20:00,39.9,39.95,39.88,39.92,227815.0,39.205,39.2541,39.1854,39.2247,227815.0
2024-10-08 10:25:00,39.93,39.96,39.89,39.93,175018.0,39.2345,39.264,39.1952,39.2345,175018.0
2024-10-08 10:30:00,39.92,39.95,39.88,39.89,191721.0,39.2247,39.2541,39.1854,39.1952,191721.0
2024-10-08 10:35:00,39.89,39.89,39.8,39.87,285431.0,39.1952,39.1952,39.1068,39.1755,285431.0
2024-10-08 10:40:00,39.87,40.04,39.85,39.99,953995.0,39.1755,39.3426,39.1559,39.2934,953995.0
2024-10-08 10:45:00,39.98,40.07,39.98,40.01,371231.0,39.2836,39.3721,39.2836,39.3131,371231.0
2024-10-08 10:50:00,40.01,40.04,39.98,40.02,192121.0,39.3131,39.3426,39.2836,39.3229,192121.0
2024-10-08 10:55:00,40.02,40.04,39.99,40.01,397870.0,39.3229,39.3426,39.2934,39.3131,397870.0
2024-10-08 11:00:00,40.01,40.04,39.99,40.01,193747.0,39.3131,39.3426,39.2934,39.3131,193747.0
2024-10-08 11:05:00,40.01,40.03,39.99,40.02,149078.0,39.3131,39.3328,39.2934,39.3229,149078.0
2024-10-08 11:10:00,40.02,40.02,39.96,39.99,248773.0,39.3229,39.3229,39.264,39.2934,248773.0
2024-10-08 11:15:00,40.0,40.0,39.94,39.98,127418.0,39.3033,39.3033,39.2443,39.2836,127418.0
2024-10-08 11:20:00,39.98,40.0,39.98,40.0,185676.0,39.2836,39.3033,39.2836,39.3033,185676.0
2024-10-08 11:25:00,40.0,40.0,39.97,40.0,637306.0,39.3033,39.3033,39.2738,39.3033,637306.0
2024-10-08 11:30:00,40.0,40.0,39.96,39.98,173899.0,39.3033,39.3033,39.264,39.2836,173899.0
2024-10-08 11:35:00,39.98,39.98,39.96,39.98,94199.0,39.2836,39.2836,39.264,39.2836,94199.0
2024-10-08 11:40:00,39.98,39.98,39.96,39.98,76292.0,39.2836,39.2836,39.264,39.2836,76292.0
2024-10-08 11:45:00,39.98,40.03,39.97,40.0,553748.0,39.2836,39.3328,39.2738,39.3033,553748.0
2024-10-08 11:50:00,39.99,40.02,39.96,40.02,281233.0,39.2934,39.3229,39.264,39.3229,281233.0
2024-10-08 11:55:00,40.02,40.07,40.01,40.05,164014.0,39.3229,39.3721,39.3131,39.3524,164014.0
2024-10-08 12:00:00,40.05,40.07,40.03,40.05,120400.0,39.3524,39.3721,39.3328,39.3524,120400.0
2024-10-08 12:05:00,40.05,40.08,40.04,40.08,91364.0,39.3524,39.3819,39.3426,39.3819,91364.0
2024-10-08 12:10:00,40.08,40.1,40.07,40.08,145994.0,39.3819,39.4015,39.3721,39.3819,145994.0
2024-10-08 12:15:00,40.08,40.08,40.04,40.05,77570.0,39.3819,39.3819,39.3426,39.3524,77570.0
2024-10-08 12:20:00,40.05,40.06,40.03,40.05,43753.0,39.3524,39.3622,39.3328,39.3524,43753.0
2024-10-08 12:25:00,40.04,40.08,40.04,40.08,77643.0,39.3426,39.3819,39.3426,39.3819,77643.0
2024-10-08 12:30:00,40.08,40.08,40.06,40.06,30344.0,39.3819,39.3819,39.3622,39.3622,30344.0
2024-10-08 12:35:00,40.07,40.08,40.06,40.08,95469.0,39.3721,39.3819,39.3622,39.3819,95469.0
2024-10-08 12:40:00,40.08,40.09,40.06,40.07,79359.0,39.3819,39.3917,39.3622,39.3721,79359.0
2024-10-08 12:45:00,40.07,40.08,40.04,40.05,86299.0,39.3721,39.3819,39.3426,39.3524,86299.0
2024-10-08 12:50:00,40.05,40.08,40.03,40.08,149685.0,39.3524,39.3819,39.3328,39.3819,149685.0
2024-10-08 12:55:00,40.07,40.08,40.06,40.07,95506.0,39.3721,39.3819,39.3622,39.3721,95506.0
2024-10-08 13:00:00,40.07,40.09,40.06,40.08,178894.0,39.3721,39.3917,39.3622,39.3819,178894.0
2024-10-08 13:05:00,40.08,40.09,40.03,40.04,92449.0,39.3819,39.3917,39.3328,39.3426,92449.0
2024-10-08 13:10:00,40.03,40.07,40.02,40.07,178443.0,39.3328,39.3721,39.3229,39.3721,178443.0
2024-10-08 13:15:00,40.07,40.07,40.03,40.06,152281.0,39.3721,39.3721,39.3328,39.3622,152281.0
2024-10-08 13:20:00,40.06,40.08,40.04,40.06,198892.0,39.3622,39.3819,39.3426,39.3622,198892.0
2024-10-08 13:25:00,40.06,40.08,40.05,40.06,120629.0,39.3622,39.3819,39.3524,39.3622,120629.0
2024-10-08 13:30:00,40.07,40.07,40.04,40.05,104494.0,39.3721,39.3721,39.3426,39.3524,104494.0
2024-10-08 13:35:00,40.06,40.08,40.05,40.08,120738.0,39.3622,39.3819,39.3524,39.3819,120738.0
2024-10-08 13:40:00,40.08,40.12,40.08,40.12,151300.0,39.3819,39.4212,39.3819,39.4212,151300.0
2024-10-08 13:45:00,40.12,40.12,40.09,40.11,107200.0,39.4212,39.4212,39.3917,39.4114,107200.0
2024-10-08 13:50:00,40.11,40.11,40.08,40.1,128977.0,39.4114,39.4114,39.3819,39.4015,128977.0
2024-10-08 13:55:00,40.09,40.13,40.09,40.12,183901.0,39.3917,39.431,39.3917,39.4212,183901.0
2024-10-08 14:00:00,40.12,40.13,40.06,40.07,129020.0,39.4212,39.431,39.3622,39.3721,129020.0
2024-10-08 14:05:00,40.07,40.08,40.05,40.06,85844.0,39.3721,39.3819,39.3524,39.3622,85844.0
2024-10-08 14:10:00,40.07,40.07,40.04,40.05,133654.0,39.3721,39.3721,39.3426,39.3524,133654.0
2024-10-08 14:15:00,40.04,40.08,40.04,40.05,241279.0,39.3426,39.3819,39.3426,39.3524,241279.0
2024-10-08 14:20:00,40.05,40.06,40.03,40.05,124211.0,39.3524,39.3622,39.3328,39.3524,124211.0
2024-10-08 14:25:00,40.05,40.06,40.02,40.05,168176.0,39.3524,39.3622,39.3229,39.3524,168176.0
2024-10-08 14:30:00,40.05,40.08,40.04,40.07,175066.0,39.3524,39.3819,39.3426,39.3721,175066.0
2024-10-08 14:35:00,40.07,40.11,40.06,40.09,164685.0,39.3721,39.4114,39.3622,39.3917,164685.0
2024-10-08 14:40:00,40.09,40.11,40.09,40.11,63793.0,39.3917,39.4114,39.3917,39.4114,63793.0
2024-10-08 14:45:00,40.11,40.12,40.09,40.12,93450.0,39.4114,39.4212,39.3917,39.4212,93450.0
2024-10-08 14:50:00,40.12,40.13,40.1,40.11,81918.0,39.4212,39.431,39.4015,39.4114,81918.0
2024-10-08 14:55:00,40.11,40.13,40.1,40.12,102918.0,39.4114,39.431,39.4015,39.4212,102918.0
2024-10-08 15:00:00,40.11,40.12,40.09,40.11,202994.0,39.4114,39.4212,39.3917,39.4114,202994.0
2024-10-08 15:05:00,40.11,40.11,40.06,40.07,106842.0,39.4114,39.4114,39.3622,39.3721,106842.0
2024-10-08 15:10:00,40.07,40.08,40.05,40.08,72176.0,39.3721,39.3819,39.3524,39.3819,72176.0
2024-10-08 15:15:00,40.08,40.1,40.07,40.09,93669.0,39.3819,39.4015,39.3721,39.3917,93669.0
2024-10-08 15:20:00,40.09,40.11,40.07,40.09,170232.0,39.3917,39.4114,39.3721,39.3917,170232.0
2024-10-08 15:25:00,40.09,40.12,40.07,40.09,222914.0,39.3917,39.4212,39.3721,39.3917,222914.0
2024-10-08 15:30:00,40.09,40.09,39.99,40.0,797274.0,39.3917,39.3917,39.2934,39.3033,797274.0
2024-10-08 15:35:00,39.99,40.03,39.96,40.0,430642.0,39.2934,39.3328,39.264,39.3033,430642.0
2024-10-08 15:40:00,40.0,40.0,39.96,40.0,382560.0,39.3033,39.3033,39.264,39.3033,382560.0
2024-10-08 15:45:00,40.0,40.01,39.97,40.01,225983.0,39.3033,39.3131,39.2738,39.3131,225983.0
2024-10-08 15:50:00,40.0,40.01,39.96,39.98,679195.0,39.3033,39.3131,39.264,39.2836,679195.0
2024-10-08 15:55:00,39.98,39.98,39.93,39.95,1109831.0,39.2836,39.2836,39.2345,39.2541,1109831.0
2024-10-09 09:30:00,39.87,39.94,39.72,39.94,562138.0,39.1755,39.2443,39.0282,39.2443,562138.0
2024-10-09 09:35:00,39.93,39.96,39.83,39.93,202067.0,39.2345,39.264,39.1362,39.2345,202067.0
2024-10-09 09:40:00,39.92,40.0,39.9,39.98,153457.0,39.2247,39.3033,39.205,39.2836,153457.0
2024-10-09 09:45:00,39.98,40.04,39.98,40.02,375293.0,39.2836,39.3426,39.2836,39.3229,375293.0
2024-10-09 09:50:00,40.01,40.07,39.97,40.02,302184.0,39.3131,39.3721,39.2738,39.3229,302184.0
2024-10-09 09:55:00,40.02,40.09,40.0,40.04,475127.0,39.3229,39.3917,39.3033,39.3426,475127.0
2024-10-09 10:00:00,40.04,40.06,39.95,39.98,375556.0,39.3426,39.3622,39.2541,39.2836,375556.0
2024-10-09 10:05:00,39.99,40.01,39.95,39.98,219455.0,39.2934,39.3131,39.2541,39.2836,219455.0
2024-10-09 10:10:00,39.98,40.01,39.95,39.98,342918.0,39.2836,39.3131,39.2541,39.2836,342918.0
2024-10-09 10:15:00,39.98,39.99,39.9,39.92,143351.0,39.2836,39.2934,39.205,39.2247,143351.0
2024-10-09 10:20:00,39.91,39.94,39.9,39.91,132111.0,39.2148,39.2443,39.205,39.2148,132111.0
2024-10-09 10:25:00,39.91,39.94,39.87,39.91,309195.0,39.2148,39.2443,39.1755,39.2148,309195.0
2024-10-09 10:30:00,39.91,39.93,39.88,39.89,145979.0,39.2148,39.2345,39.1854,39.1952,145979.0
2024-10-09 10:35:00,39.9,39.91,39.86,39.89,149315.0,39.205,39.2148,39.1657,39.1952,149315.0
2024-10-09 10:40:00,39.89,39.97,39.85,39.96,282481.0,39.1952,39.2738,39.1559,39.264,282481.0
2024-10-09 10:45:00,39.95,40.01,39.93,40.0,201016.0,39.2541,39.3131,39.2345,39.3033,201016.0
2024-10-09 10:50:00,40.0,40.05,39.99,40.04,293101.0,39.3033,39.3524,39.2934,39.3426,293101.0
2024-10-09 10:55:00,40.03,40.05,39.99,40.0,179462.0,39.3328,39.3524,39.2934,39.3033,179462.0
2024-10-09 11:00:00,40.0,40.03,39.98,40.02,232547.0,39.3033,39.3328,39.2836,39.3229,232547.0
2024-10-09 11:05:00,40.02,40.02,39.99,40.01,173669.0,39.3229,39.3229,39.2934,39.3131,173669.0
2024-10-09 11:10:00,40.01,40.07,40.0,40.05,275186.0,39.3131,39.3721,39.3033,39.3524,275186.0
2024-10-09 11:15:00,40.05,40.09,40.04,40.08,165576.0,39.3524,39.3917,39.3426,39.3819,165576.0
2024-10-09 11:20:00,40.08,40.17,40.08,40.15,348160.0,39.3819,39.4703,39.3819,39.4507,348160.0
2024-10-09 11:25:00,40.16,40.2,40.14,40.19,219289.0,39.4605,39.4998,39.4408,39.49,219289.0
2024-10-09 11:30:00,40.19,40.3,40.18,40.27,293288.0,39.49,39.598,39.4801,39.5686,293288.0
2024-10-09 11:35:00,40.26,40.28,40.22,40.26,178396.0,39.5587,39.5784,39.5194,39.5587,178396.0
2024-10-09 11:40:00,40.26,40.33,40.25,40.33,211081.0,39.5587,39.6275,39.5489,39.6275,211081.0
2024-10-09 11:45:00,40.33,40.36,40.3,40.34,211723.0,39.6275,39.657,39.598,39.6374,211723.0
2024-10-09 11:50:00,40.34,40.37,40.32,40.34,177634.0,39.6374,39.6668,39.6177,39.6374,177634.0
2024-10-09 11:55:00,40.34,40.34,40.24,40.24,232122.0,39.6374,39.6374,39.5391,39.5391,232122.0
2024-10-09 12:00:00,40.25,40.29,40.22,40.27,217519.0,39.5489,39.5882,39.5194,39.5686,217519.0
2024-10-09 12:05:00,40.28,40.3,40.27,40.29,122852.0,39.5784,39.598,39.5686,39.5882,122852.0
2024-10-09 12:10:00,40.29,40.32,40.26,40.31,173316.0,39.5882,39.6177,39.5587,39.6079,173316.0
2024-10-09 12:15:00,40.3,40.31,40.25,40.26,114712.0,39.598,39.6079,39.5489,39.5587,114712.0
2024-10-09 12:20:00,40.26,40.29,40.25,40.25,117123.0,39.5587,39.5882,39.5489,39.5489,117123.0
2024-10-09 12:25:00,40.26,40.27,40.21,40.22,85918.0,39.5587,39.5686,39.5096,39.5194,85918.0
2024-10-09 12:30:00,40.22,40.24,40.2,40.23,160900.0,39.5194,39.5391,39.4998,39.5293,160900.0
2024-10-09 12:35:00,40.23,40.26,40.21,40.23,170277.0,39.5293,39.5587,39.5096,39.5293,170277.0
2024-10-09 12:40:00,40.23,40.24,40.22,40.23,136991.0,39.5293,39.5391,39.5194,39.5293,136991.0
2024-10-09 12:45:00,40.23,40.24,40.22,40.23,107655.0,39.5293,39.5391,39.5194,39.5293,107655.0
2024-10-09 12:50:00,40.24,40.24,40.2,40.23,120471.0,39.5391,39.5391,39.4998,39.5293,120471.0
2024-10-09 12:55:00,40.23,40.24,40.22,40.22,108230.0,39.5293,39.5391,39.5194,39.5194,108230.0
2024-10-09 13:00:00,40.22,40.27,40.22,40.23,142174.0,39.5194,39.5686,39.5194,39.5293,142174.0
2024-10-09 13:05:00,40.23,40.27,40.23,40.27,96142.0,39.5293,39.5686,39.5293,39.5686,96142.0
2024-10-09 13:10:00,40.27,40.3,40.26,40.29,192237.0,39.5686,39.598,39.5587,39.5882,192237.0
2024-10-09 13:15:00,40.29,40.36,40.28,40.36,311771.0,39.5882,39.657,39.5784,39.657,311771.0
2024-10-09 13:20:00,40.36,40.38,40.34,40.38,140806.0,39.657,39.6767,39.6374,39.6767,140806.0
2024-10-09 13:25:00,40.38,40.39,40.28,40.28,700798.0,39.6767,39.6865,39.5784,39.5784,700798.0
2024-10-09 13:30:00,40.28,40.31,39.95,40.21,1610217.0,39.5784,39.6079,39.2541,39.5096,1610217.0
2024-10-09 13:35:00,40.21,40.3,40.2,40.28,288565.0,39.5096,39.598,39.4998,39.5784,288565.0
2024-10-09 13:40:00,40.29,40.29,40.22,40.24,191016.0,39.5882,39.5882,39.5194,39.5391,191016.0
2024-10-09 13:45:00,40.23,40.24,40.18,40.23,203331.0,39.5293,39.5391,39.4801,39.5293,203331.0
2024-10-09 13:50:00,40.23,40.26,40.16,40.22,210302.0,39.5293,39.5587,39.4605,39.5194,210302.0
2024-10-09 13:55:00,40.22,40.27,40.21,40.25,133511.0,39.5194,39.5686,39.5096,39.5489,133511.0
2024-10-09 14:00:00,40.25,40.25,40.19,40.25,87496.0,39.5489,39.5489,39.49,39.5489,87496.0
2024-10-09 14:05:00,40.25,40.28,40.24,40.26,189017.0,39.5489,39.5784,39.5391,39.5587,189017.0
2024-10-09 14:10:00,40.26,40.27,40.22,40.23,126027.0,39.5587,39.5686,39.5194,39.5293,126027.0
2024-10-09 14:15:00,40.23,40.24,40.16,40.18,116719.0,39.5293,39.5391,39.4605,39.4801,116719.0
2024-10-09 14:20:00,40.18,40.19,40.11,40.13,193244.0,39.4801,39.49,39.4114,39.431,193244.0
2024-10-09 14:25:00,40.13,40.15,40.08,40.09,187347.0,39.431,39.4507,39.3819,39.3917,187347.0
2024-10-09 14:30:00,40.09,40.11,40.07,40.11,131816.0,39.3917,39.4114,39.3721,39.4114,131816.0
2024-10-09 14:35:00,40.11,40.11,40.07,40.09,245007.0,39.4114,39.4114,39.3721,39.3917,245007.0
2024-10-09 14:40:00,40.09,40.11,40.06,40.08,346214.0,39.3917,39.4114,39.3622,39.3819,346214.0
2024-10-09 14:45:00,40.09,40.12,40.07,40.1,118340.0,39.3917,39.4212,39.3721,39.4015,118340.0
2024-10-09 14:50:00,40.1,40.13,40.08,40.12,237622.0,39.4015,39.431,39.3819,39.4212,237622.0
2024-10-09 14:55:00,40.12,40.13,40.09,40.09,140818.0,39.4212,39.431,39.3917,39.3917,140818.0
2024-10-09 15:00:00,40.09,40.11,40.06,40.09,120245.0,39.3917,39.4114,39.3622,39.3917,120245.0
2024-10-09 15:05:00,40.09,40.11,40.06,40.08,142942.0,39.3917,39.4114,39.3622,39.3819,142942.0
2024-10-09 15:10:00,40.08,40.11,40.07,40.1,203122.0,39.3819,39.4114,39.3721,39.4015,203122.0
2024-10-09 15:15:00,40.11,40.14,40.1,40.13,263568.0,39.4114,39.4408,39.4015,39.431,263568.0
2024-10-09 15:20:00,40.13,40.14,40.12,40.12,252401.0,39.431,39.4408,39.4212,39.4212,252401.0
2024-10-09 15:25:00,40.12,40.18,40.12,40.16,204382.0,39.4212,39.4801,39.4212,39.4605,204382.0
2024-10-09 15:30:00,40.16,40.21,40.14,40.19,514506.0,39.4605,39.5096,39.4408,39.49,514506.0
2024-10-09 15:35:00,40.19,40.22,40.18,40.21,224678.0,39.49,39.5194,39.4801,39.5096,224678.0
2024-10-09 15:40:00,40.21,40.21,40.17,40.17,306722.0,39.5096,39.5096,39.4703,39.4703,306722.0
2024-10-09 15:45:00,40.18,40.2,40.14,40.16,290250.0,39.4801,39.4998,39.4408,39.4605,290250.0
2024-10-09 15:50:00,40.16,40.25,40.15,40.25,638873.0,39.4605,39.5489,39.4507,39.5489,638873.0
2024-10-09 15:55:00,40.25,40.25,40.15,40.18,1689841.0,39.5489,39.5489,39.4507,39.4801,1689841.0
2024-10-10 09:30:00,40.01,40.13,39.87,39.94,972567.0,39.3131,39.431,39.1755,39.2443,972567.0
2024-10-10 09:35:00,39.95,39.95,39.81,39.87,810368.0,39.2541,39.2541,39.1166,39.1755,810368.0
2024-10-10 09:40:00,39.87,39.97,39.87,39.9,379413.0,39.1755,39.2738,39.1755,39.205,379413.0
2024-10-10 09:45:00,39.9,39.95,39.85,39.88,340084.0,39.205,39.2541,39.1559,39.1854,340084.0
2024-10-10 09:50:00,39.88,40.02,39.85,39.98,360672.0,39.1854,39.3229,39.1559,39.2836,360672.0
2024-10-10 09:55:00,39.98,40.03,39.95,39.96,231862.0,39.2836,39.3328,39.2541,39.264,231862.0
2024-10-10 10:00:00,39.96,40.02,39.94,39.98,272543.0,39.264,39.3229,39.2443,39.2836,272543.0
2024-10-10 10:05:00,39.98,39.99,39.94,39.98,210535.0,39.2836,39.2934,39.2443,39.2836,210535.0
2024-10-10 10:10:00,39.98,40.0,39.93,39.96,259038.0,39.2836,39.3033,39.2345,39.264,259038.0
2024-10-10 10:15:00,39.96,39.99,39.94,39.97,196814.0,39.264,39.2934,39.2443,39.2738,196814.0
2024-10-10 10:20:00,39.97,40.03,39.95,40.03,260971.0,39.2738,39.3328,39.2541,39.3328,260971.0
2024-10-10 10:25:00,40.02,40.03,39.98,39.99,142762.0,39.3229,39.3328,39.2836,39.2934,142762.0
2024-10-10 10:30:00,39.98,40.02,39.98,40.02,141644.0,39.2836,39.3229,39.2836,39.3229,141644.0
2024-10-10 10:35:00,40.02,40.05,40.01,40.02,186511.0,39.3229,39.3524,39.3131,39.3229,186511.0
2024-10-10 10:40:00,40.02,40.03,39.97,39.98,115147.0,39.3229,39.3328,39.2738,39.2836,115147.0
2024-10-10 10:45:00,39.97,39.98,39.92,39.95,189650.0,39.2738,39.2836,39.2247,39.2541,189650.0
2024-10-10 10:50:00,39.95,39.95,39.86,39.87,177749.0,39.2541,39.2541,39.1657,39.1755,177749.0
2024-10-10 10:55:00,39.87,39.9,39.85,39.86,151026.0,39.1755,39.205,39.1559,39.1657,151026.0
2024-10-10 11:00:00,39.87,39.88,39.82,39.85,175902.0,39.1755,39.1854,39.1264,39.1559,175902.0
2024-10-10 11:05:00,39.85,39.91,39.85,39.91,245685.0,39.1559,39.2148,39.1559,39.2148,245685.0
2024-10-10 11:10:00,39.91,39.94,39.89,39.93,241366.0,39.2148,39.2443,39.1952,39.2345,241366.0
2024-10-10 11:15:00,39.93,39.95,39.9,39.91,106203.0,39.2345,39.2541,39.205,39.2148,106203.0
2024-10-10 11:20:00,39.91,39.93,39.88,39.9,101218.0,39.2148,39.2345,39.1854,39.205,101218.0
2024-10-10 11:25:00,39.9,39.9,39.87,39.89,111036.0,39.205,39.205,39.1755,39.1952,111036.0
2024-10-10 11:30:00,39.89,39.89,39.85,39.88,140692.0,39.1952,39.1952,39.1559,39.1854,140692.0
2024-10-10 11:35:00,39.88,39.88,39.84,39.85,91078.0,39.1854,39.1854,39.1461,39.1559,91078.0
2024-10-10 11:40:00,39.86,39.88,39.85,39.86,102208.0,39.1657,39.1854,39.1559,39.1657,102208.0
2024-10-10 11:45:00,39.86,39.88,39.85,39.86,63310.0,39.1657,39.1854,39.1559,39.1657,63310.0
2024-10-10 11:50:00,39.87,39.88,39.85,39.88,111319.0,39.1755,39.1854,39.1559,39.1854,111319.0
2024-10-10 11:55:00,39.88,39.9,39.87,39.88,129996.0,39.1854,39.205,39.1755,39.1854,129996.0
2024-10-10 12:00:00,39.88,39.89,39.84,39.87,136746.0,39.1854,39.1952,39.1461,39.1755,136746.0
2024-10-10 12:05:00,39.87,39.91,39.86,39.91,107843.0,39.1755,39.2148,39.1657,39.2148,107843.0
2024-10-10 12:10:00,39.9,39.94,39.89,39.93,159508.0,39.205,39.2443,39.1952,39.2345,159508.0
2024-10-10 12:15:00,39.93,39.95,39.9,39.94,136384.0,39.2345,39.2541,39.205,39.2443,136384.0
2024-10-10 12:20:00,39.94,39.97,39.93,39.94,189501.0,39.2443,39.2738,39.2345,39.2443,189501.0
2024-10-10 12:25:00,39.94,39.97,39.93,39.96,102910.0,39.2443,39.2738,39.2345,39.264,102910.0
2024-10-10 12:30:00,39.96,39.97,39.93,39.94,106705.0,39.264,39.2738,39.2345,39.2443,106705.0
2024-10-10 12:35:00,39.95,39.96,39.94,39.96,98831.0,39.2541,39.264,39.2443,39.264,98831.0
2024-10-10 12:40:00,39.96,39.96,39.89,39.92,358891.0,39.264,39.264,39.1952,39.2247,358891.0
2024-10-10 12:45:00,39.93,39.95,39.9,39.93,124578.0,39.2345,39.2541,39.205,39.2345,124578.0
2024-10-10 12:50:00,39.93,39.96,39.91,39.94,156202.0,39.2345,39.264,39.2148,39.2443,156202.0
2024-10-10 12:55:00,39.94,39.95,39.9,39.91,177752.0,39.2443,39.2541,39.205,39.2148,177752.0
2024-10-10 13:00:00,39.91,39.91,39.87,39.87,118516.0,39.2148,39.2148,39.1755,39.1755,118516.0
2024-10-10 13:05:00,39.87,39.88,39.81,39.82,266112.0,39.1755,39.1854,39.1166,39.1264,266112.0
2024-10-10 13:10:00,39.81,39.82,39.77,39.79,385599.0,39.1166,39.1264,39.0773,39.0969,385599.0
2024-10-10 13:15:00,39.8,39.84,39.78,39.84,374630.0,39.1068,39.1461,39.0871,39.1461,374630.0
2024-10-10 13:20:00,39.84,39.91,39.83,39.89,268702.0,39.1461,39.2148,39.1362,39.1952,268702.0
2024-10-10 13:25:00,39.88,39.91,39.85,39.86,146334.0,39.1854,39.2148,39.1559,39.1657,146334.0
2024-10-10 13:30:00,39.86,39.87,39.84,39.87,134382.0,39.1657,39.1755,39.1461,39.1755,134382.0
2024-10-10 13:35:00,39.86,39.87,39.83,39.84,220582.0,39.1657,39.1755,39.1362,39.1461,220582.0
2024-10-10 13:40:00,39.85,39.9,39.84,39.88,183163.0,39.1559,39.205,39.1461,39.1854,183163.0
2024-10-10 13:45:00,39.89,39.89,39.85,39.86,134703.0,39.1952,39.1952,39.1559,39.1657,134703.0
2024-10-10 13:50:00,39.86,39.86,39.79,39.84,166973.0,39.1657,39.1657,39.0969,39.1461,166973.0
2024-10-10 13:55:00,39.84,39.9,39.83,39.9,116039.0,39.1461,39.205,39.1362,39.205,116039.0
2024-10-10 14:00:00,39.9,39.9,39.86,39.88,160397.0,39.205,39.205,39.1657,39.1854,160397.0
2024-10-10 14:05:00,39.87,39.91,39.87,39.91,182529.0,39.1755,39.2148,39.1755,39.2148,182529.0
2024-10-10 14:10:00,39.91,39.92,39.87,39.88,136454.0,39.2148,39.2247,39.1755,39.1854,136454.0
2024-10-10 14:15:00,39.87,39.89,39.84,39.86,123828.0,39.1755,39.1952,39.1461,39.1657,123828.0
2024-10-10 14:20:00,39.85,39.87,39.83,39.87,148685.0,39.1559,39.1755,39.1362,39.1755,148685.0
2024-10-10 14:25:00,39.87,39.9,39.86,39.87,119853.0,39.1755,39.205,39.1657,39.1755,119853.0
2024-10-10 14:30:00,39.86,39.87,39.84,39.85,118069.0,39.1657,39.1755,39.1461,39.1559,118069.0
2024-10-10 14:35:00,39.85,39.87,39.84,39.87,115392.0,39.1559,39.1755,39.1461,39.1755,115392.0
2024-10-10 14:40:00,39.87,39.87,39.81,39.84,180228.0,39.1755,39.1755,39.1166,39.1461,180228.0
2024-10-10 14:45:00,39.84,39.88,39.84,39.86,124879.0,39.1461,39.1854,39.1461,39.1657,124879.0
2024-10-10 14:50:00,39.85,39.85,39.82,39.83,164671.0,39.1559,39.1559,39.1264,39.1362,164671.0
2024-10-10 14:55:00,39.83,39.87,39.82,39.84,200388.0,39.1362,39.1755,39.1264,39.1461,200388.0
2024-10-10 15:00:00,39.84,39.89,39.84,39.86,183904.0,39.1461,39.1952,39.1461,39.1657,183904.0
2024-10-10 15:05:00,39.87,39.88,39.85,39.88,134137.0,39.1755,39.1854,39.1559,39.1854,134137.0
2024-10-10 15:10:00,39.88,39.9,39.87,39.89,116171.0,39.1854,39.205,39.1755,39.1952,116171.0
2024-10-10 15:15:00,39.89,39.91,39.87,39.9,192327.0,39.1952,39.2148,39.1755,39.205,192327.0
2024-10-10 15:20:00,39.9,39.91,39.86,39.87,270891.0,39.205,39.2148,39.1657,39.1755,270891.0
2024-10-10 15:25:00,39.86,39.87,39.83,39.84,239080.0,39.1657,39.1755,39.1362,39.1461,239080.0
2024-10-10 15:30:00,39.84,39.86,39.83,39.84,305529.0,39.1461,39.1657,39.1362,39.1461,305529.0
2024-10-10 15:35:00,39.85,39.86,39.82,39.84,393076.0,39.1559,39.1657,39.1264,39.1461,393076.0
2024-10-10 15:40:00,39.84,39.89,39.84,39.84,358373.0,39.1461,39.1952,39.1461,39.1461,358373.0
2024-10-10 15:45:00,39.84,39.86,39.83,39.84,380014.0,39.1461,39.1657,39.1362,39.1461,380014.0
2024-10-10 15:50:00,39.85,39.94,39.84,39.93,665682.0,39.1559,39.2443,39.1461,39.2345,665682.0
2024-10-10 15:55:00,39.93,40.0,39.92,39.97,1830198.0,39.2345,39.3033,39.2247,39.2738,1830198.0
2024-10-11 09:30:00,40.5,41.4,40.4,41.34,2918729.0,39.7946,40.6789,39.6963,40.6199,2918729.0
2024-10-11 09:35:00,41.34,41.53,41.26,41.51,2808365.0,40.6199,40.8066,40.5413,40.787,2808365.0
2024-10-11 09:40:00,41.51,41.57,41.39,41.51,1495051.0,40.787,40.8459,40.6691,40.787,1495051.0
2024-10-11 09:45:00,41.51,41.58,41.48,41.54,848074.0,40.787,40.8558,40.7575,40.8165,848074.0
2024-10-11 09:50:00,41.54,41.92,41.53,41.87,1910218.0,40.8165,41.1898,40.8066,41.1407,1910218.0
2024-10-11 09:55:00,41.87,42.09,41.83,42.06,1701217.0,41.1407,41.3569,41.1014,41.3274,1701217.0
2024-10-11 10:00:00,42.05,42.07,41.89,41.98,894552.0,41.3176,41.3372,41.1604,41.2488,894552.0
2024-10-11 10:05:00,41.98,42.05,41.93,42.02,888150.0,41.2488,41.3176,41.1997,41.2881,888150.0
2024-10-11 10:10:00,42.02,42.03,41.8,41.88,827113.0,41.2881,41.2979,41.0719,41.1505,827113.0
2024-10-11 10:15:00,41.88,41.99,41.85,41.9,497973.0,41.1505,41.2586,41.1211,41.1702,497973.0
2024-10-11 10:20:00,41.9,41.93,41.82,41.91,470385.0,41.1702,41.1997,41.0916,41.18,470385.0
2024-10-11 10:25:00,41.91,41.95,41.77,41.87,1112059.0,41.18,41.2193,41.0424,41.1407,1112059.0
2024-10-11 10:30:00,41.87,41.89,41.81,41.84,285181.0,41.1407,41.1604,41.0817,41.1112,285181.0
2024-10-11 10:35:00,41.84,41.97,41.82,41.96,505132.0,41.1112,41.239,41.0916,41.2291,505132.0
2024-10-11 10:40:00,41.96,41.98,41.91,41.96,328346.0,41.2291,41.2488,41.18,41.2291,328346.0
2024-10-11 10:45:00,41.96,42.06,41.94,42.04,638523.0,41.2291,41.3274,41.2095,41.3077,638523.0
2024-10-11 10:50:00,42.04,42.04,41.91,41.93,534485.0,41.3077,41.3077,41.18,41.1997,534485.0
2024-10-11 10:55:00,41.94,41.96,41.85,41.86,452559.0,41.2095,41.2291,41.1211,41.1309,452559.0
2024-10-11 11:00:00,41.87,41.9,41.84,41.85,236075.0,41.1407,41.1702,41.1112,41.1211,236075.0
2024-10-11 11:05:00,41.85,41.96,41.83,41.95,545962.0,41.1211,41.2291,41.1014,41.2193,545962.0
2024-10-11 11:10:00,41.95,42.06,41.92,42.05,288987.0,41.2193,41.3274,41.1898,41.3176,288987.0
2024-10-11 11:15:00,42.05,42.09,42.03,42.08,322916.0,41.3176,41.3569,41.2979,41.347,322916.0
2024-10-11 11:20:00,42.07,42.09,42.04,42.08,278868.0,41.3372,41.3569,41.3077,41.347,278868.0
2024-10-11 11:25:00,42.09,42.1,42.06,42.06,495313.0,41.3569,41.3667,41.3274,41.3274,495313.0
2024-10-11 11:30:00,42.07,42.09,42.03,42.04,310809.0,41.3372,41.3569,41.2979,41.3077,310809.0
2024-10-11 11:35:00,42.03,42.06,41.95,42.06,381783.0,41.2979,41.3274,41.2193,41.3274,381783.0
2024-10-11 11:40:00,42.06,42.1,42.01,42.09,452517.0,41.3274,41.3667,41.2783,41.3569,452517.0
2024-10-11 11:45:00,42.09,42.16,42.08,42.15,514628.0,41.3569,41.4257,41.347,41.4158,514628.0
2024-10-11 11:50:00,42.14,42.17,42.07,42.09,332439.0,41.406,41.4355,41.3372,41.3569,332439.0
2024-10-11 11:55:00,42.09,42.1,41.98,42.0,346159.0,41.3569,41.3667,41.2488,41.2684,346159.0
2024-10-11 12:00:00,42.0,42.01,41.95,42.0,314732.0,41.2684,41.2783,41.2193,41.2684,314732.0
2024-10-11 12:05:00,41.99,42.01,41.91,41.93,223345.0,41.2586,41.2783,41.18,41.1997,223345.0
2024-10-11 12:10:00,41.93,42.0,41.9,41.98,326524.0,41.1997,41.2684,41.1702,41.2488,326524.0
2024-10-11 12:15:00,41.98,42.0,41.97,41.98,180246.0,41.2488,41.2684,41.239,41.2488,180246.0
2024-10-11 12:20:00,41.97,41.98,41.94,41.95,133087.0,41.239,41.2488,41.2095,41.2193,133087.0
2024-10-11 12:25:00,41.95,41.96,41.9,41.93,193298.0,41.2193,41.2291,41.1702,41.1997,193298.0
2024-10-11 12:30:00,41.92,41.97,41.91,41.95,185158.0,41.1898,41.239,41.18,41.2193,185158.0
2024-10-11 12:35:00,41.95,41.95,41.9,41.92,189954.0,41.2193,41.2193,41.1702,41.1898,189954.0
2024-10-11 12:40:00,41.91,41.95,41.91,41.91,91112.0,41.18,41.2193,41.18,41.18,91112.0
2024-10-11 12:45:00,41.91,41.92,41.88,41.91,169133.0,41.18,41.1898,41.1505,41.18,169133.0
2024-10-11 12:50:00,41.91,41.92,41.88,41.89,128886.0,41.18,41.1898,41.1505,41.1604,128886.0
2024-10-11 12:55:00,41.89,41.91,41.87,41.88,241650.0,41.1604,41.18,41.1407,41.1505,241650.0
2024-10-11 13:00:00,41.88,41.93,41.87,41.9,175461.0,41.1505,41.1997,41.1407,41.1702,175461.0
2024-10-11 13:05:00,41.9,41.91,41.87,41.88,185570.0,41.1702,41.18,41.1407,41.1505,185570.0
2024-10-11 13:10:00,41.88,41.88,41.82,41.82,212685.0,41.1505,41.1505,41.0916,41.0916,212685.0
2024-10-11 13:15:00,41.83,41.83,41.78,41.83,210858.0,41.1014,41.1014,41.0523,41.1014,210858.0
2024-10-11 13:20:00,41.83,41.86,41.82,41.86,201946.0,41.1014,41.1309,41.0916,41.1309,201946.0
2024-10-11 13:25:00,41.86,41.88,41.84,41.87,130172.0,41.1309,41.1505,41.1112,41.1407,130172.0
2024-10-11 13:30:00,41.87,41.89,41.86,41.88,181233.0,41.1407,41.1604,41.1309,41.1505,181233.0
2024-10-11 13:35:00,41.88,41.91,41.84,41.91,193335.0,41.1505,41.18,41.1112,41.18,193335.0
2024-10-11 13:40:00,41.91,41.97,41.9,41.97,129896.0,41.18,41.239,41.1702,41.239,129896.0
2024-10-11 13:45:00,41.97,41.99,41.96,41.97,177535.0,41.239,41.2586,41.2291,41.239,177535.0
2024-10-11 13:50:00,41.96,42.0,41.95,41.98,163474.0,41.2291,41.2684,41.2193,41.2488,163474.0
2024-10-11 13:55:00,41.98,42.04,41.97,42.04,392682.0,41.2488,41.3077,41.239,41.3077,392682.0
2024-10-11 14:00:00,42.04,42.06,42.0,42.01,202144.0,41.3077,41.3274,41.2684,41.2783,202144.0
2024-10-11 14:05:00,42.02,42.05,41.97,41.97,247812.0,41.2881,41.3176,41.239,41.239,247812.0
2024-10-11 14:10:00,41.98,41.99,41.92,41.95,286135.0,41.2488,41.2586,41.1898,41.2193,286135.0
2024-10-11 14:15:00,41.95,41.98,41.94,41.97,230484.0,41.2193,41.2488,41.2095,41.239,230484.0
2024-10-11 14:20:00,41.97,41.99,41.91,41.97,392296.0,41.239,41.2586,41.18,41.239,392296.0
2024-10-11 14:25:00,41.97,41.99,41.93,41.98,350862.0,41.239,41.2586,41.1997,41.2488,350862.0
2024-10-11 14:30:00,41.98,42.0,41.95,41.97,303944.0,41.2488,41.2684,41.2193,41.239,303944.0
2024-10-11 14:35:00,41.97,41.99,41.94,41.98,263505.0,41.239,41.2586,41.2095,41.2488,263505.0
2024-10-11 14:40:00,41.98,42.0,41.97,41.98,211399.0,41.2488,41.2684,41.239,41.2488,211399.0
2024-10-11 14:45:00,41.98,41.99,41.97,41.98,121806.0,41.2488,41.2586,41.239,41.2488,121806.0
2024-10-11 14:50:00,41.98,41.99,41.96,41.98,109134.0,41.2488,41.2586,41.2291,41.2488,109134.0
2024-10-11 14:55:00,41.98,42.02,41.96,41.99,388723.0,41.2488,41.2881,41.2291,41.2586,388723.0
2024-10-11 15:00:00,42.0,42.03,41.99,42.02,212852.0,41.2684,41.2979,41.2586,41.2881,212852.0
2024-10-11 15:05:00,42.01,42.04,42.0,42.02,188086.0,41.2783,41.3077,41.2684,41.2881,188086.0
2024-10-11 15:10:00,42.02,42.05,42.01,42.05,117294.0,41.2881,41.3176,41.2783,41.3176,117294.0
2024-10-11 15:15:00,42.05,42.09,42.04,42.08,310292.0,41.3176,41.3569,41.3077,41.347,310292.0
2024-10-11 15:20:00,42.08,42.1,42.06,42.09,326827.0,41.347,41.3667,41.3274,41.3569,326827.0
2024-10-11 15:25:00,42.09,42.1,42.06,42.07,442895.0,41.3569,41.3667,41.3274,41.3372,442895.0
2024-10-11 15:30:00,42.08,42.09,42.04,42.07,363865.0,41.347,41.3569,41.3077,41.3372,363865.0
2024-10-11 15:35:00,42.07,42.09,42.04,42.07,280293.0,41.3372,41.3569,41.3077,41.3372,280293.0
2024-10-11 15:40:00,42.07,42.07,42.0,42.02,256341.0,41.3372,41.3372,41.2684,41.2881,256341.0
2024-10-11 15:45:00,42.02,42.06,42.01,42.05,395177.0,41.2881,41.3274,41.2783,41.3176,395177.0
2024-10-11 15:50:00,42.04,42.05,42.0,42.02,738600.0,41.3077,41.3176,41.2684,41.2881,738600.0
2024-10-11 15:55:00,42.02,42.03,41.94,41.95,2448850.0,41.2881,41.2979,41.2095,41.2193,2448850.0
2024-10-14 09:30:00,41.96,42.1,41.72,41.89,1329535.0,41.2291,41.3667,40.9933,41.1604,1329535.0
2024-10-14 09:35:00,41.88,42.04,41.83,41.96,493396.0,41.1505,41.3077,41.1014,41.2291,493396.0
2024-10-14 09:40:00,41.95,42.02,41.86,41.97,243208.0,41.2193,41.2881,41.1309,41.239,243208.0
2024-10-14 09:45:00,41.97,42.13,41.95,42.08,322884.0,41.239,41.3962,41.2193,41.347,322884.0
2024-10-14 09:50:00,42.08,42.12,41.86,41.95,372564.0,41.347,41.3863,41.1309,41.2193,372564.0
2024-10-14 09:55:00,41.96,42.03,41.88,41.91,227899.0,41.2291,41.2979,41.1505,41.18,227899.0
2024-10-14 10:00:00,41.91,41.97,41.89,41.9,311397.0,41.18,41.239,41.1604,41.1702,311397.0
2024-10-14 10:05:00,41.9,41.93,41.82,41.89,323389.0,41.1702,41.1997,41.0916,41.1604,323389.0
2024-10-14 10:10:00,41.89,41.91,41.81,41.84,319247.0,41.1604,41.18,41.0817,41.1112,319247.0
2024-10-14 10:15:00,41.84,41.89,41.81,41.84,258733.0,41.1112,41.1604,41.0817,41.1112,258733.0
2024-10-14 10:20:00,41.84,41.92,41.83,41.89,345346.0,41.1112,41.1898,41.1014,41.1604,345346.0
2024-10-14 10:25:00,41.89,41.91,41.84,41.88,273483.0,41.1604,41.18,41.1112,41.1505,273483.0
2024-10-14 10:30:00,41.88,41.94,41.87,41.91,296433.0,41.1505,41.2095,41.1407,41.18,296433.0
2024-10-14 10:35:00,41.92,41.98,41.89,41.96,302927.0,41.1898,41.2488,41.1604,41.2291,302927.0
2024-10-14 10:40:00,41.96,41.98,41.95,41.97,321837.0,41.2291,41.2488,41.2193,41.239,321837.0
2024-10-14 10:45:00,41.97,41.99,41.95,41.97,264954.0,41.239,41.2586,41.2193,41.239,264954.0
2024-10-14 10:50:00,41.96,42.0,41.94,41.98,211718.0,41.2291,41.2684,41.2095,41.2488,211718.0
2024-10-14 10:55:00,41.97,42.0,41.94,41.98,357281.0,41.239,41.2684,41.2095,41.2488,357281.0
2024-10-14 11:00:00,41.98,41.99,41.94,41.95,284331.0,41.2488,41.2586,41.2095,41.2193,284331.0
2024-10-14 11:05:00,41.96,42.0,41.94,42.0,328539.0,41.2291,41.2684,41.2095,41.2684,328539.0
2024-10-14 11:10:00,42.0,42.06,41.99,42.04,339221.0,41.2684,41.3274,41.2586,41.3077,339221.0
2024-10-14 11:15:00,42.05,42.05,42.02,42.04,191711.0,41.3176,41.3176,41.2881,41.3077,191711.0
2024-10-14 11:20:00,42.03,42.05,42.01,42.03,455181.0,41.2979,41.3176,41.2783,41.2979,455181.0
2024-10-14 11:25:00,42.03,42.06,42.0,42.01,218106.0,41.2979,41.3274,41.2684,41.2783,218106.0
2024-10-14 11:30:00,42.01,42.04,41.93,41.94,115766.0,41.2783,41.3077,41.1997,41.2095,115766.0
2024-10-14 11:35:00,41.93,41.98,41.92,41.97,125345.0,41.1997,41.2488,41.1898,41.239,125345.0
2024-10-14 11:40:00,41.97,41.99,41.96,41.97,95243.0,41.239,41.2586,41.2291,41.239,95243.0
2024-10-14 11:45:00,41.98,41.98,41.91,41.93,145159.0,41.2488,41.2488,41.18,41.1997,145159.0
2024-10-14 11:50:00,41.93,41.98,41.91,41.96,102959.0,41.1997,41.2488,41.18,41.2291,102959.0
2024-10-14 11:55:00,41.97,42.0,41.96,41.99,154430.0,41.239,41.2684,41.2291,41.2586,154430.0
2024-10-14 12:00:00,41.99,42.04,41.99,42.02,129275.0,41.2586,41.3077,41.2586,41.2881,129275.0
2024-10-14 12:05:00,42.02,42.06,42.0,42.01,168204.0,41.2881,41.3274,41.2684,41.2783,168204.0
2024-10-14 12:10:00,42.01,42.06,42.0,42.05,94365.0,41.2783,41.3274,41.2684,41.3176,94365.0
2024-10-14 12:15:00,42.05,42.06,42.0,42.02,164240.0,41.3176,41.3274,41.2684,41.2881,164240.0
2024-10-14 12:20:00,42.02,42.07,42.01,42.05,99931.0,41.2881,41.3372,41.2783,41.3176,99931.0
2024-10-14 12:25:00,42.05,42.07,42.01,42.02,111017.0,41.3176,41.3372,41.2783,41.2881,111017.0
2024-10-14 12:30:00,42.01,42.11,42.01,42.11,359647.0,41.2783,41.3765,41.2783,41.3765,359647.0
2024-10-14 12:35:00,42.11,42.18,42.1,42.16,220751.0,41.3765,41.4453,41.3667,41.4257,220751.0
2024-10-14 12:40:00,42.16,42.17,42.11,42.14,219955.0,41.4257,41.4355,41.3765,41.406,219955.0
2024-10-14 12:45:00,42.14,42.15,42.09,42.15,233710.0,41.406,41.4158,41.3569,41.4158,233710.0
2024-10-14 12:50:00,42.15,42.16,42.12,42.13,122222.0,41.4158,41.4257,41.3863,41.3962,122222.0
2024-10-14 12:55:00,42.13,42.16,42.09,42.09,132370.0,41.3962,41.4257,41.3569,41.3569,132370.0
2024-10-14 13:00:00,42.09,42.1,42.06,42.09,96940.0,41.3569,41.3667,41.3274,41.3569,96940.0
2024-10-14 13:05:00,42.09,42.11,42.06,42.07,77898.0,41.3569,41.3765,41.3274,41.3372,77898.0
2024-10-14 13:10:00,42.06,42.11,42.06,42.07,208277.0,41.3274,41.3765,41.3274,41.3372,208277.0
2024-10-14 13:15:00,42.07,42.09,42.04,42.06,192087.0,41.3372,41.3569,41.3077,41.3274,192087.0
2024-10-14 13:20:00,42.07,42.07,42.01,42.04,228212.0,41.3372,41.3372,41.2783,41.3077,228212.0
2024-10-14 13:25:00,42.03,42.11,42.01,42.11,229199.0,41.2979,41.3765,41.2783,41.3765,229199.0
2024-10-14 13:30:00,42.11,42.11,42.02,42.02,278804.0,41.3765,41.3765,41.2881,41.2881,278804.0
2024-10-14 13:35:00,42.02,42.03,42.01,42.01,132187.0,41.2881,41.2979,41.2783,41.2783,132187.0
2024-10-14 13:40:00,42.02,42.03,41.98,41.98,145682.0,41.2881,41.2979,41.2488,41.2488,145682.0
2024-10-14 13:45:00,41.98,42.01,41.96,41.98,193922.0,41.2488,41.2783,41.2291,41.2488,193922.0
2024-10-14 13:50:00,41.97,42.01,41.97,42.0,120766.0,41.239,41.2783,41.239,41.2684,120766.0
2024-10-14 13:55:00,42.0,42.03,41.99,42.01,132029.0,41.2684,41.2979,41.2586,41.2783,132029.0
2024-10-14 14:00:00,42.01,42.01,41.97,42.0,145382.0,41.2783,41.2783,41.239,41.2684,145382.0
2024-10-14 14:05:00,42.01,42.03,42.0,42.01,211975.0,41.2783,41.2979,41.2684,41.2783,211975.0
2024-10-14 14:10:00,42.02,42.02,41.97,41.98,104261.0,41.2881,41.2881,41.239,41.2488,104261.0
2024-10-14 14:15:00,41.98,42.01,41.97,42.01,128758.0,41.2488,41.2783,41.239,41.2783,128758.0
2024-10-14 14:20:00,42.01,42.05,42.0,42.05,141149.0,41.2783,41.3176,41.2684,41.3176,141149.0
2024-10-14 14:25:00,42.05,42.05,42.01,42.01,151842.0,41.3176,41.3176,41.2783,41.2783,151842.0
2024-10-14 14:30:00,42.02,42.02,41.98,42.0,144849.0,41.2881,41.2881,41.2488,41.2684,144849.0
2024-10-14 14:35:00,42.01,42.01,41.99,42.0,232861.0,41.2783,41.2783,41.2586,41.2684,232861.0
2024-10-14 14:40:00,42.0,42.0,41.96,41.98,307101.0,41.2684,41.2684,41.2291,41.2488,307101.0
2024-10-14 14:45:00,41.98,42.01,41.94,41.97,332473.0,41.2488,41.2783,41.2095,41.239,332473.0
2024-10-14 14:50:00,41.97,41.99,41.95,41.97,161774.0,41.239,41.2586,41.2193,41.239,161774.0
2024-10-14 14:55:00,41.96,41.98,41.95,41.97,163625.0,41.2291,41.2488,41.2193,41.239,163625.0
2024-10-14 15:00:00,41.97,41.99,41.94,41.98,269897.0,41.239,41.2586,41.2095,41.2488,269897.0
2024-10-14 15:05:00,41.98,42.0,41.94,41.94,292348.0,41.2488,41.2684,41.2095,41.2095,292348.0
2024-10-14 15:10:00,41.94,41.99,41.94,41.97,265303.0,41.2095,41.2586,41.2095,41.239,265303.0
2024-10-14 15:15:00,41.97,42.0,41.95,41.97,283962.0,41.239,41.2684,41.2193,41.239,283962.0
2024-10-14 15:20:00,41.97,41.98,41.94,41.98,248825.0,41.239,41.2488,41.2095,41.2488,248825.0
2024-10-14 15:25:00,41.98,42.0,41.97,41.99,203210.0,41.2488,41.2684,41.239,41.2586,203210.0
2024-10-14 15:30:00,42.0,42.02,41.97,41.98,449525.0,41.2684,41.2881,41.239,41.2488,449525.0
2024-10-14 15:35:00,41.98,41.98,41.95,41.97,309928.0,41.2488,41.2488,41.2193,41.239,309928.0
2024-10-14 15:40:00,41.97,41.97,41.92,41.92,304113.0,41.239,41.239,41.1898,41.1898,304113.0
2024-10-14 15:45:00,41.93,41.94,41.89,41.9,573590.0,41.1997,41.2095,41.1604,41.1702,573590.0
2024-10-14 15:50:00,41.9,41.93,41.86,41.93,720644.0,41.1702,41.1997,41.1309,41.1997,720644.0
2024-10-14 15:55:00,41.93,41.98,41.9,41.91,2352310.0,41.1997,41.2488,41.1702,41.18,2352310.0
2024-10-15 09:30:00,43.23,43.37,42.65,42.71,4174690.0,42.477,42.6146,41.9071,41.9661,4174690.0
2024-10-15 09:35:00,42.71,42.75,42.5,42.53,1252486.0,41.9661,42.0054,41.7597,41.7892,1252486.0
2024-10-15 09:40:00,42.53,42.7,42.48,42.5,907228.0,41.7892,41.9562,41.7401,41.7597,907228.0
2024-10-15 09:45:00,42.48,42.78,42.35,42.76,1125002.0,41.7401,42.0349,41.6123,42.0152,1125002.0
2024-10-15 09:50:00,42.76,42.89,42.72,42.86,668015.0,42.0152,42.1429,41.9759,42.1135,668015.0
2024-10-15 09:55:00,42.86,42.89,42.78,42.88,592814.0,42.1135,42.1429,42.0349,42.1331,592814.0
2024-10-15 10:00:00,42.88,42.89,42.63,42.69,708796.0,42.1331,42.1429,41.8875,41.9464,708796.0
2024-10-15 10:05:00,42.68,42.7,42.43,42.59,745600.0,41.9366,41.9562,41.6909,41.8482,745600.0
2024-10-15 10:10:00,42.6,42.69,42.55,42.66,573422.0,41.858,41.9464,41.8089,41.9169,573422.0
2024-10-15 10:15:00,42.66,42.75,42.5,42.52,751740.0,41.9169,42.0054,41.7597,41.7794,751740.0
2024-10-15 10:20:00,42.52,42.52,42.42,42.43,801600.0,41.7794,41.7794,41.6811,41.6909,801600.0
2024-10-15 10:25:00,42.43,42.52,42.36,42.47,593760.0,41.6909,41.7794,41.6222,41.7303,593760.0
2024-10-15 10:30:00,42.47,42.63,42.43,42.52,560125.0,41.7303,41.8875,41.6909,41.7794,560125.0
2024-10-15 10:35:00,42.52,42.58,42.44,42.49,464103.0,41.7794,41.8383,41.7008,41.7499,464103.0
2024-10-15 10:40:00,42.48,42.55,42.41,42.46,373127.0,41.7401,41.8089,41.6713,41.7204,373127.0
2024-10-15 10:45:00,42.46,42.51,42.38,42.49,324788.0,41.7204,41.7696,41.6418,41.7499,324788.0
2024-10-15 10:50:00,42.49,42.53,42.43,42.52,414663.0,41.7499,41.7892,41.6909,41.7794,414663.0
2024-10-15 10:55:00,42.52,42.55,42.49,42.49,390635.0,41.7794,41.8089,41.7499,41.7499,390635.0
2024-10-15 11:00:00,42.5,42.57,42.45,42.55,419739.0,41.7597,41.8285,41.7106,41.8089,419739.0
2024-10-15 11:05:00,42.55,42.65,42.47,42.64,679173.0,41.8089,41.9071,41.7303,41.8973,679173.0
2024-10-15 11:10:00,42.65,42.65,42.5,42.65,632093.0,41.9071,41.9071,41.7597,41.9071,632093.0
2024-10-15 11:15:00,42.65,42.77,42.64,42.68,643088.0,41.9071,42.025,41.8973,41.9366,643088.0
2024-10-15 11:20:00,42.69,42.74,42.63,42.65,433976.0,41.9464,41.9955,41.8875,41.9071,433976.0
2024-10-15 11:25:00,42.65,42.72,42.64,42.7,672651.0,41.9071,41.9759,41.8973,41.9562,672651.0
2024-10-15 11:30:00,42.7,42.8,42.69,42.73,499416.0,41.9562,42.0545,41.9464,41.9857,499416.0
2024-10-15 11:35:00,42.72,42.76,42.7,42.72,351628.0,41.9759,42.0152,41.9562,41.9759,351628.0
2024-10-15 11:40:00,42.72,42.75,42.7,42.73,274155.0,41.9759,42.0054,41.9562,41.9857,274155.0
2024-10-15 11:45:00,42.73,42.73,42.63,42.67,340443.0,41.9857,41.9857,41.8875,41.9268,340443.0
2024-10-15 11:50:00,42.67,42.69,42.63,42.69,326302.0,41.9268,41.9464,41.8875,41.9464,326302.0
2024-10-15 11:55:00,42.69,42.73,42.68,42.72,267395.0,41.9464,41.9857,41.9366,41.9759,267395.0
2024-10-15 12:00:00,42.72,42.8,42.69,42.75,504875.0,41.9759,42.0545,41.9464,42.0054,504875.0
2024-10-15 12:05:00,42.75,42.78,42.72,42.74,196008.0,42.0054,42.0349,41.9759,41.9955,196008.0
2024-10-15 12:10:00,42.75,42.75,42.63,42.69,272003.0,42.0054,42.0054,41.8875,41.9464,272003.0
2024-10-15 12:15:00,42.69,42.73,42.62,42.73,316150.0,41.9464,41.9857,41.8776,41.9857,316150.0
2024-10-15 12:20:00,42.73,42.88,42.71,42.87,550442.0,41.9857,42.1331,41.9661,42.1233,550442.0
2024-10-15 12:25:00,42.87,42.96,42.85,42.91,534075.0,42.1233,42.2117,42.1036,42.1626,534075.0
2024-10-15 12:30:00,42.91,42.91,42.85,42.85,190477.0,42.1626,42.1626,42.1036,42.1036,190477.0
2024-10-15 12:35:00,42.86,42.9,42.84,42.89,324553.0,42.1135,42.1528,42.0938,42.1429,324553.0
2024-10-15 12:40:00,42.89,42.89,42.71,42.72,2613783.0,42.1429,42.1429,41.9661,41.9759,2613783.0
2024-10-15 12:45:00,42.72,42.79,42.7,42.72,622762.0,41.9759,42.0447,41.9562,41.9759,622762.0
2024-10-15 12:50:00,42.72,42.76,42.7,42.72,688673.0,41.9759,42.0152,41.9562,41.9759,688673.0
2024-10-15 12:55:00,42.72,42.72,42.64,42.65,167837.0,41.9759,41.9759,41.8973,41.9071,167837.0
2024-10-15 13:00:00,42.65,42.72,42.62,42.65,219423.0,41.9071,41.9759,41.8776,41.9071,219423.0
2024-10-15 13:05:00,42.65,42.65,42.58,42.59,272204.0,41.9071,41.9071,41.8383,41.8482,272204.0
2024-10-15 13:10:00,42.58,42.59,42.52,42.53,190369.0,41.8383,41.8482,41.7794,41.7892,190369.0
2024-10-15 13:15:00,42.53,42.58,42.5,42.52,145130.0,41.7892,41.8383,41.7597,41.7794,145130.0
2024-10-15 13:20:00,42.52,42.55,42.47,42.52,308284.0,41.7794,41.8089,41.7303,41.7794,308284.0
2024-10-15 13:25:00,42.52,42.53,42.45,42.5,177272.0,41.7794,41.7892,41.7106,41.7597,177272.0
2024-10-15 13:30:00,42.5,42.52,42.47,42.48,151566.0,41.7597,41.7794,41.7303,41.7401,151566.0
2024-10-15 13:35:00,42.48,42.5,42.45,42.48,179281.0,41.7401,41.7597,41.7106,41.7401,179281.0
2024-10-15 13:40:00,42.48,42.52,42.46,42.47,187606.0,41.7401,41.7794,41.7204,41.7303,187606.0
2024-10-15 13:45:00,42.46,42.5,42.43,42.48,196927.0,41.7204,41.7597,41.6909,41.7401,196927.0
2024-10-15 13:50:00,42.49,42.49,42.39,42.41,205325.0,41.7499,41.7499,41.6516,41.6713,205325.0
2024-10-15 13:55:00,42.41,42.41,42.35,42.37,305107.0,41.6713,41.6713,41.6123,41.632,305107.0
2024-10-15 14:00:00,42.37,42.43,42.33,42.39,887009.0,41.632,41.6909,41.5927,41.6516,887009.0
2024-10-15 14:05:00,42.39,42.45,42.37,42.41,236348.0,41.6516,41.7106,41.632,41.6713,236348.0
2024-10-15 14:10:00,42.41,42.49,42.41,42.47,474356.0,41.6713,41.7499,41.6713,41.7303,474356.0
2024-10-15 14:15:00,42.47,42.47,42.38,42.41,314244.0,41.7303,41.7303,41.6418,41.6713,314244.0
2024-10-15 14:20:00,42.41,42.49,42.4,42.48,180711.0,41.6713,41.7499,41.6615,41.7401,180711.0
2024-10-15 14:25:00,42.48,42.49,42.43,42.44,231088.0,41.7401,41.7499,41.6909,41.7008,231088.0
2024-10-15 14:30:00,42.44,42.51,42.44,42.5,221618.0,41.7008,41.7696,41.7008,41.7597,221618.0
2024-10-15 14:35:00,42.49,42.5,42.47,42.5,138960.0,41.7499,41.7597,41.7303,41.7597,138960.0
2024-10-15 14:40:00,42.5,42.57,42.49,42.57,233578.0,41.7597,41.8285,41.7499,41.8285,233578.0
2024-10-15 14:45:00,42.57,42.61,42.56,42.61,179460.0,41.8285,41.8678,41.8187,41.8678,179460.0
2024-10-15 14:50:00,42.61,42.65,42.6,42.62,215772.0,41.8678,41.9071,41.858,41.8776,215772.0
2024-10-15 14:55:00,42.62,42.63,42.56,42.58,751497.0,41.8776,41.8875,41.8187,41.8383,751497.0
2024-10-15 15:00:00,42.58,42.62,42.56,42.59,293172.0,41.8383,41.8776,41.8187,41.8482,293172.0
2024-10-15 15:05:00,42.59,42.6,42.51,42.52,579834.0,41.8482,41.858,41.7696,41.7794,579834.0
2024-10-15 15:10:00,42.52,42.55,42.5,42.51,201464.0,41.7794,41.8089,41.7597,41.7696,201464.0
2024-10-15 15:15:00,42.5,42.52,42.46,42.5,627456.0,41.7597,41.7794,41.7204,41.7597,627456.0
2024-10-15 15:20:00,42.51,42.58,42.5,42.58,250249.0,41.7696,41.8383,41.7597,41.8383,250249.0
2024-10-15 15:25:00,42.58,42.61,42.53,42.54,1151084.0,41.8383,41.8678,41.7892,41.799,1151084.0
2024-10-15 15:30:00,42.55,42.56,42.44,42.48,645578.0,41.8089,41.8187,41.7008,41.7401,645578.0
2024-10-15 15:35:00,42.48,42.48,42.38,42.39,591252.0,41.7401,41.7401,41.6418,41.6516,591252.0
2024-10-15 15:40:00,42.39,42.41,42.27,42.29,799303.0,41.6516,41.6713,41.5337,41.5534,799303.0
2024-10-15 15:45:00,42.29,42.31,42.26,42.27,545440.0,41.5534,41.573,41.5239,41.5337,545440.0
2024-10-15 15:50:00,42.27,42.28,42.2,42.24,1012991.0,41.5337,41.5436,41.465,41.5043,1012991.0
2024-10-15 15:55:00,42.24,42.24,42.05,42.14,3499865.0,41.5043,41.5043,41.3176,41.406,3499865.0
2024-10-16 09:30:00,42.21,42.37,42.14,42.36,1428860.0,41.4748,41.632,41.406,41.6222,1428860.0
2024-10-16 09:35:00,42.36,42.66,42.33,42.57,755288.0,41.6222,41.9169,41.5927,41.8285,755288.0
2024-10-16 09:40:00,42.58,42.78,42.49,42.78,330555.0,41.8383,42.0349,41.7499,42.0349,330555.0
2024-10-16 09:45:00,42.77,42.87,42.75,42.8,745848.0,42.025,42.1233,42.0054,42.0545,745848.0
2024-10-16 09:50:00,42.8,42.85,42.71,42.82,683578.0,42.0545,42.1036,41.9661,42.0742,683578.0
2024-10-16 09:55:00,42.82,42.85,42.76,42.83,492258.0,42.0742,42.1036,42.0152,42.084,492258.0
2024-10-16 10:00:00,42.81,42.85,42.76,42.85,520250.0,42.0643,42.1036,42.0152,42.1036,520250.0
2024-10-16 10:05:00,42.85,42.93,42.84,42.9,640583.0,42.1036,42.1822,42.0938,42.1528,640583.0
2024-10-16 10:10:00,42.9,42.91,42.66,42.69,516364.0,42.1528,42.1626,41.9169,41.9464,516364.0
2024-10-16 10:15:00,42.69,42.73,42.66,42.7,404573.0,41.9464,41.9857,41.9169,41.9562,404573.0
2024-10-16 10:20:00,42.71,42.72,42.65,42.72,297027.0,41.9661,41.9759,41.9071,41.9759,297027.0
2024-10-16 10:25:00,42.72,42.74,42.62,42.64,240407.0,41.9759,41.9955,41.8776,41.8973,240407.0
2024-10-16 10:30:00,42.64,42.74,42.63,42.7,236921.0,41.8973,41.9955,41.8875,41.9562,236921.0
2024-10-16 10:35:00,42.69,42.71,42.63,42.7,288966.0,41.9464,41.9661,41.8875,41.9562,288966.0
2024-10-16 10:40:00,42.7,42.72,42.63,42.69,268172.0,41.9562,41.9759,41.8875,41.9464,268172.0
2024-10-16 10:45:00,42.69,42.72,42.63,42.7,203644.0,41.9464,41.9759,41.8875,41.9562,203644.0
2024-10-16 10:50:00,42.7,42.78,42.68,42.78,710718.0,41.9562,42.0349,41.9366,42.0349,710718.0
2024-10-16 10:55:00,42.78,42.79,42.7,42.73,364184.0,42.0349,42.0447,41.9562,41.9857,364184.0
2024-10-16 11:00:00,42.73,42.8,42.73,42.78,475318.0,41.9857,42.0545,41.9857,42.0349,475318.0
2024-10-16 11:05:00,42.78,42.79,42.64,42.66,468329.0,42.0349,42.0447,41.8973,41.9169,468329.0
2024-10-16 11:10:00,42.66,42.75,42.65,42.69,325755.0,41.9169,42.0054,41.9071,41.9464,325755.0
2024-10-16 11:15:00,42.69,42.69,42.64,42.66,345149.0,41.9464,41.9464,41.8973,41.9169,345149.0
2024-10-16 11:20:00,42.66,42.66,42.61,42.66,205782.0,41.9169,41.9169,41.8678,41.9169,205782.0
2024-10-16 11:25:00,42.66,42.66,42.57,42.59,392446.0,41.9169,41.9169,41.8285,41.8482,392446.0
2024-10-16 11:30:00,42.59,42.68,42.59,42.68,435273.0,41.8482,41.9366,41.8482,41.9366,435273.0
2024-10-16 11:35:00,42.68,42.7,42.65,42.69,233239.0,41.9366,41.9562,41.9071,41.9464,233239.0
2024-10-16 11:40:00,42.69,42.7,42.65,42.68,217387.0,41.9464,41.9562,41.9071,41.9366,217387.0
2024-10-16 11:45:00,42.67,42.7,42.65,42.69,266849.0,41.9268,41.9562,41.9071,41.9464,266849.0
2024-10-16 11:50:00,42.69,42.71,42.64,42.65,251931.0,41.9464,41.9661,41.8973,41.9071,251931.0
2024-10-16 11:55:00,42.66,42.71,42.65,42.71,368356.0,41.9169,41.9661,41.9071,41.9661,368356.0
2024-10-16 12:00:00,42.71,42.79,42.69,42.77,514470.0,41.9661,42.0447,41.9464,42.025,514470.0
2024-10-16 12:05:00,42.77,42.79,42.75,42.75,232379.0,42.025,42.0447,42.0054,42.0054,232379.0
2024-10-16 12:10:00,42.76,42.79,42.74,42.79,230693.0,42.0152,42.0447,41.9955,42.0447,230693.0
2024-10-16 12:15:00,42.78,42.79,42.74,42.79,648602.0,42.0349,42.0447,41.9955,42.0447,648602.0
2024-10-16 12:20:00,42.79,42.85,42.78,42.8,577845.0,42.0447,42.1036,42.0349,42.0545,577845.0
2024-10-16 12:25:00,42.8,42.81,42.77,42.77,273305.0,42.0545,42.0643,42.025,42.025,273305.0
2024-10-16 12:30:00,42.77,42.78,42.72,42.74,316330.0,42.025,42.0349,41.9759,41.9955,316330.0
2024-10-16 12:35:00,42.74,42.8,42.74,42.8,276453.0,41.9955,42.0545,41.9955,42.0545,276453.0
2024-10-16 12:40:00,42.79,42.88,42.75,42.86,488008.0,42.0447,42.1331,42.0054,42.1135,488008.0
2024-10-16 12:45:00,42.86,42.91,42.84,42.91,257634.0,42.1135,42.1626,42.0938,42.1626,257634.0
2024-10-16 12:50:00,42.91,42.93,42.89,42.93,193763.0,42.1626,42.1822,42.1429,42.1822,193763.0
2024-10-16 12:55:00,42.92,42.95,42.89,42.94,448529.0,42.1724,42.2019,42.1429,42.1921,448529.0
2024-10-16 13:00:00,42.94,42.94,42.89,42.91,249673.0,42.1921,42.1921,42.1429,42.1626,249673.0
2024-10-16 13:05:00,42.91,42.92,42.85,42.91,547924.0,42.1626,42.1724,42.1036,42.1626,547924.0
2024-10-16 13:10:00,42.91,42.93,42.9,42.93,119980.0,42.1626,42.1822,42.1528,42.1822,119980.0
2024-10-16 13:15:00,42.93,42.93,42.9,42.91,95287.0,42.1822,42.1822,42.1528,42.1626,95287.0
2024-10-16 13:20:00,42.91,42.94,42.9,42.94,92663.0,42.1626,42.1921,42.1528,42.1921,92663.0
2024-10-16 13:25:00,42.94,42.96,42.93,42.94,288016.0,42.1921,42.2117,42.1822,42.1921,288016.0
2024-10-16 13:30:00,42.95,42.95,42.9,42.93,340122.0,42.2019,42.2019,42.1528,42.1822,340122.0
2024-10-16 13:35:00,42.94,42.99,42.89,42.98,361925.0,42.1921,42.2412,42.1429,42.2314,361925.0
2024-10-16 13:40:00,42.99,43.04,42.98,43.02,1506680.0,42.2412,42.2903,42.2314,42.2707,1506680.0
2024-10-16 13:45:00,43.01,43.1,43.01,43.07,533984.0,42.2608,42.3493,42.2608,42.3198,533984.0
2024-10-16 13:50:00,43.06,43.07,43.04,43.05,154876.0,42.31,42.3198,42.2903,42.3001,154876.0
2024-10-16 13:55:00,43.05,43.07,42.97,43.0,399230.0,42.3001,42.3198,42.2215,42.251,399230.0
2024-10-16 14:00:00,43.0,43.0,42.95,43.0,314285.0,42.251,42.251,42.2019,42.251,314285.0
2024-10-16 14:05:00,43.0,43.03,42.98,43.0,628743.0,42.251,42.2805,42.2314,42.251,628743.0
2024-10-16 14:10:00,43.0,43.03,42.99,43.02,249196.0,42.251,42.2805,42.2412,42.2707,249196.0
2024-10-16 14:15:00,43.02,43.05,43.0,43.02,416479.0,42.2707,42.3001,42.251,42.2707,416479.0
2024-10-16 14:20:00,43.02,43.05,43.0,43.0,456590.0,42.2707,42.3001,42.251,42.251,456590.0
2024-10-16 14:25:00,43.01,43.06,43.0,43.06,343211.0,42.2608,42.31,42.251,42.31,343211.0
2024-10-16 14:30:00,43.06,43.07,42.99,43.0,481489.0,42.31,42.3198,42.2412,42.251,481489.0
2024-10-16 14:35:00,43.0,43.0,42.93,42.96,320183.0,42.251,42.251,42.1822,42.2117,320183.0
2024-10-16 14:40:00,42.96,42.96,42.87,42.88,266416.0,42.2117,42.2117,42.1233,42.1331,266416.0
2024-10-16 14:45:00,42.88,42.91,42.87,42.9,209186.0,42.1331,42.1626,42.1233,42.1528,209186.0
2024-10-16 14:50:00,42.9,42.93,42.88,42.89,177296.0,42.1528,42.1822,42.1331,42.1429,177296.0
2024-10-16 14:55:00,42.89,42.92,42.88,42.92,223976.0,42.1429,42.1724,42.1331,42.1724,223976.0
2024-10-16 15:00:00,42.91,42.92,42.84,42.88,232159.0,42.1626,42.1724,42.0938,42.1331,232159.0
2024-10-16 15:05:00,42.88,42.91,42.86,42.88,237803.0,42.1331,42.1626,42.1135,42.1331,237803.0
2024-10-16 15:10:00,42.88,42.91,42.86,42.87,218287.0,42.1331,42.1626,42.1135,42.1233,218287.0
2024-10-16 15:15:00,42.87,42.91,42.85,42.88,351889.0,42.1233,42.1626,42.1036,42.1331,351889.0
2024-10-16 15:20:00,42.88,42.88,42.86,42.87,221640.0,42.1331,42.1331,42.1135,42.1233,221640.0
2024-10-16 15:25:00,42.87,42.89,42.87,42.87,278265.0,42.1233,42.1429,42.1233,42.1233,278265.0
2024-10-16 15:30:00,42.88,42.92,42.85,42.91,422525.0,42.1331,42.1724,42.1036,42.1626,422525.0
2024-10-16 15:35:00,42.91,42.95,42.88,42.89,590156.0,42.1626,42.2019,42.1331,42.1429,590156.0
2024-10-16 15:40:00,42.89,42.92,42.88,42.89,403504.0,42.1429,42.1724,42.1331,42.1429,403504.0
2024-10-16 15:45:00,42.89,42.9,42.83,42.85,475285.0,42.1429,42.1528,42.084,42.1036,475285.0
2024-10-16 15:50:00,42.86,42.87,42.77,42.8,882881.0,42.1135,42.1233,42.025,42.0545,882881.0
2024-10-16 15:55:00,42.8,42.82,42.75,42.8,2066029.0,42.0545,42.0742,42.0054,42.0545,2066029.0
2024-10-17 09:30:00,42.83,43.0,42.46,42.72,1408581.0,42.084,42.251,41.7204,41.9759,1408581.0
2024-10-17 09:35:00,42.73,42.76,42.58,42.74,336222.0,41.9857,42.0152,41.8383,41.9955,336222.0
2024-10-17 09:40:00,42.74,42.89,42.72,42.83,524641.0,41.9955,42.1429,41.9759,42.084,524641.0
2024-10-17 09:45:00,42.83,42.96,42.72,42.72,408262.0,42.084,42.2117,41.9759,41.9759,408262.0
2024-10-17 09:50:00,42.73,42.79,42.63,42.7,306059.0,41.9857,42.0447,41.8875,41.9562,306059.0
2024-10-17 09:55:00,42.7,42.82,42.65,42.8,356839.0,41.9562,42.0742,41.9071,42.0545,356839.0
2024-10-17 10:00:00,42.8,42.88,42.8,42.83,425317.0,42.0545,42.1331,42.0545,42.084,425317.0
2024-10-17 10:05:00,42.84,42.97,42.82,42.96,562719.0,42.0938,42.2215,42.0742,42.2117,562719.0
2024-10-17 10:10:00,42.95,42.98,42.76,42.79,461813.0,42.2019,42.2314,42.0152,42.0447,461813.0
2024-10-17 10:15:00,42.8,42.83,42.75,42.8,350410.0,42.0545,42.084,42.0054,42.0545,350410.0
2024-10-17 10:20:00,42.79,42.83,42.76,42.82,441780.0,42.0447,42.084,42.0152,42.0742,441780.0
2024-10-17 10:25:00,42.82,42.83,42.68,42.76,287624.0,42.0742,42.084,41.9366,42.0152,287624.0
2024-10-17 10:30:00,42.76,42.83,42.73,42.82,319891.0,42.0152,42.084,41.9857,42.0742,319891.0
2024-10-17 10:35:00,42.82,42.85,42.78,42.83,503654.0,42.0742,42.1036,42.0349,42.084,503654.0
2024-10-17 10:40:00,42.83,42.91,42.8,42.89,285453.0,42.084,42.1626,42.0545,42.1429,285453.0
2024-10-17 10:45:00,42.89,42.98,42.89,42.97,123905.0,42.1429,42.2314,42.1429,42.2215,123905.0
2024-10-17 10:50:00,42.98,42.98,42.87,42.9,177639.0,42.2314,42.2314,42.1233,42.1528,177639.0
2024-10-17 10:55:00,42.89,42.93,42.85,42.86,128084.0,42.1429,42.1822,42.1036,42.1135,128084.0
2024-10-17 11:00:00,42.86,42.87,42.79,42.84,203023.0,42.1135,42.1233,42.0447,42.0938,203023.0
2024-10-17 11:05:00,42.84,42.9,42.84,42.9,124383.0,42.0938,42.1528,42.0938,42.1528,124383.0
2024-10-17 11:10:00,42.9,42.93,42.89,42.92,247990.0,42.1528,42.1822,42.1429,42.1724,247990.0
2024-10-17 11:15:00,42.92,42.99,42.91,42.95,297584.0,42.1724,42.2412,42.1626,42.2019,297584.0
2024-10-17 11:20:00,42.96,42.98,42.91,42.94,228478.0,42.2117,42.2314,42.1626,42.1921,228478.0
2024-10-17 11:25:00,42.94,42.96,42.91,42.91,157554.0,42.1921,42.2117,42.1626,42.1626,157554.0
2024-10-17 11:30:00,42.91,42.96,42.91,42.94,305455.0,42.1626,42.2117,42.1626,42.1921,305455.0
2024-10-17 11:35:00,42.95,42.96,42.91,42.96,160986.0,42.2019,42.2117,42.1626,42.2117,160986.0
2024-10-17 11:40:00,42.95,42.96,42.86,42.88,273337.0,42.2019,42.2117,42.1135,42.1331,273337.0
2024-10-17 11:45:00,42.88,42.89,42.84,42.84,139979.0,42.1331,42.1429,42.0938,42.0938,139979.0
2024-10-17 11:50:00,42.84,42.87,42.83,42.86,137235.0,42.0938,42.1233,42.084,42.1135,137235.0
2024-10-17 11:55:00,42.86,42.86,42.8,42.82,121245.0,42.1135,42.1135,42.0545,42.0742,121245.0
2024-10-17 12:00:00,42.81,42.83,42.77,42.78,132843.0,42.0643,42.084,42.025,42.0349,132843.0
2024-10-17 12:05:00,42.78,42.82,42.77,42.79,126124.0,42.0349,42.0742,42.025,42.0447,126124.0
2024-10-17 12:10:00,42.8,42.83,42.77,42.83,253072.0,42.0545,42.084,42.025,42.084,253072.0
2024-10-17 12:15:00,42.83,42.85,42.82,42.82,117380.0,42.084,42.1036,42.0742,42.0742,117380.0
2024-10-17 12:20:00,42.83,42.84,42.81,42.82,103183.0,42.084,42.0938,42.0643,42.0742,103183.0
2024-10-17 12:25:00,42.82,42.85,42.82,42.84,111341.0,42.0742,42.1036,42.0742,42.0938,111341.0
2024-10-17 12:30:00,42.84,42.84,42.79,42.83,112933.0,42.0938,42.0938,42.0447,42.084,112933.0
2024-10-17 12:35:00,42.82,42.84,42.8,42.82,84210.0,42.0742,42.0938,42.0545,42.0742,84210.0
2024-10-17 12:40:00,42.82,42.84,42.81,42.84,122270.0,42.0742,42.0938,42.0643,42.0938,122270.0
2024-10-17 12:45:00,42.84,42.87,42.81,42.83,142018.0,42.0938,42.1233,42.0643,42.084,142018.0
2024-10-17 12:50:00,42.83,42.86,42.82,42.86,71943.0,42.084,42.1135,42.0742,42.1135,71943.0
2024-10-17 12:55:00,42.86,42.87,42.8,42.82,345768.0,42.1135,42.1233,42.0545,42.0742,345768.0
2024-10-17 13:00:00,42.82,42.82,42.76,42.82,200625.0,42.0742,42.0742,42.0152,42.0742,200625.0
2024-10-17 13:05:00,42.82,42.84,42.79,42.84,183344.0,42.0742,42.0938,42.0447,42.0938,183344.0
2024-10-17 13:10:00,42.84,42.87,42.83,42.84,130869.0,42.0938,42.1233,42.084,42.0938,130869.0
2024-10-17 13:15:00,42.84,42.85,42.82,42.85,132136.0,42.0938,42.1036,42.0742,42.1036,132136.0
2024-10-17 13:20:00,42.84,42.86,42.82,42.83,225178.0,42.0938,42.1135,42.0742,42.084,225178.0
2024-10-17 13:25:00,42.83,42.85,42.82,42.85,123419.0,42.084,42.1036,42.0742,42.1036,123419.0
2024-10-17 13:30:00,42.85,42.88,42.84,42.88,229957.0,42.1036,42.1331,42.0938,42.1331,229957.0
2024-10-17 13:35:00,42.88,42.91,42.87,42.91,214663.0,42.1331,42.1626,42.1233,42.1626,214663.0
2024-10-17 13:40:00,42.91,42.95,42.9,42.93,209928.0,42.1626,42.2019,42.1528,42.1822,209928.0
2024-10-17 13:45:00,42.93,42.94,42.89,42.9,256505.0,42.1822,42.1921,42.1429,42.1528,256505.0
2024-10-17 13:50:00,42.9,42.94,42.88,42.9,267543.0,42.1528,42.1921,42.1331,42.1528,267543.0
2024-10-17 13:55:00,42.9,42.9,42.83,42.85,153271.0,42.1528,42.1528,42.084,42.1036,153271.0
2024-10-17 14:00:00,42.84,42.87,42.79,42.82,216663.0,42.0938,42.1233,42.0447,42.0742,216663.0
2024-10-17 14:05:00,42.82,42.82,42.78,42.79,303899.0,42.0742,42.0742,42.0349,42.0447,303899.0
2024-10-17 14:10:00,42.79,42.84,42.78,42.84,240818.0,42.0447,42.0938,42.0349,42.0938,240818.0
2024-10-17 14:15:00,42.84,42.87,42.83,42.84,167215.0,42.0938,42.1233,42.084,42.0938,167215.0
2024-10-17 14:20:00,42.84,42.87,42.83,42.87,130308.0,42.0938,42.1233,42.084,42.1233,130308.0
2024-10-17 14:25:00,42.87,42.88,42.83,42.84,203595.0,42.1233,42.1331,42.084,42.0938,203595.0
2024-10-17 14:30:00,42.84,42.88,42.83,42.87,172369.0,42.0938,42.1331,42.084,42.1233,172369.0
2024-10-17 14:35:00,42.87,42.91,42.86,42.89,201203.0,42.1233,42.1626,42.1135,42.1429,201203.0
2024-10-17 14:40:00,42.89,42.9,42.86,42.88,156174.0,42.1429,42.1528,42.1135,42.1331,156174.0
2024-10-17 14:45:00,42.88,42.88,42.85,42.85,138276.0,42.1331,42.1331,42.1036,42.1036,138276.0
2024-10-17 14:50:00,42.86,42.87,42.83,42.84,207554.0,42.1135,42.1233,42.084,42.0938,207554.0
2024-10-17 14:55:00,42.84,42.86,42.77,42.8,474707.0,42.0938,42.1135,42.025,42.0545,474707.0
2024-10-17 15:00:00,42.8,42.81,42.74,42.75,743238.0,42.0545,42.0643,41.9955,42.0054,743238.0
2024-10-17 15:05:00,42.75,42.76,42.72,42.73,563246.0,42.0054,42.0152,41.9759,41.9857,563246.0
2024-10-17 15:10:00,42.74,42.84,42.73,42.79,382564.0,41.9955,42.0938,41.9857,42.0447,382564.0
2024-10-17 15:15:00,42.79,42.79,42.74,42.75,228386.0,42.0447,42.0447,41.9955,42.0054,228386.0
2024-10-17 15:20:00,42.74,42.76,42.73,42.73,223536.0,41.9955,42.0152,41.9857,41.9857,223536.0
2024-10-17 15:25:00,42.73,42.76,42.71,42.73,298875.0,41.9857,42.0152,41.9661,41.9857,298875.0
2024-10-17 15:30:00,42.73,42.78,42.73,42.77,312328.0,41.9857,42.0349,41.9857,42.025,312328.0
2024-10-17 15:35:00,42.77,42.81,42.76,42.79,354277.0,42.025,42.0643,42.0152,42.0447,354277.0
2024-10-17 15:40:00,42.8,42.8,42.73,42.77,687550.0,42.0545,42.0545,41.9857,42.025,687550.0
2024-10-17 15:45:00,42.77,42.77,42.7,42.72,506408.0,42.025,42.025,41.9562,41.9759,506408.0
2024-10-17 15:50:00,42.72,42.74,42.7,42.72,554556.0,41.9759,41.9955,41.9562,41.9759,554556.0
2024-10-17 15:55:00,42.72,42.74,42.59,42.6,2400387.0,41.9759,41.9955,41.8482,41.858,2400387.0
2024-10-18 09:30:00,42.43,42.54,42.11,42.17,3378230.0,41.6909,41.799,41.3765,41.4355,3378230.0
2024-10-18 09:35:00,42.16,42.27,42.11,42.26,454061.0,41.4257,41.5337,41.3765,41.5239,454061.0
2024-10-18 09:40:00,42.26,42.33,42.19,42.27,622785.0,41.5239,41.5927,41.4551,41.5337,622785.0
2024-10-18 09:45:00,42.27,42.31,42.21,42.29,471323.0,41.5337,41.573,41.4748,41.5534,471323.0
2024-10-18 09:50:00,42.29,42.34,42.22,42.34,429958.0,41.5534,41.6025,41.4846,41.6025,429958.0
2024-10-18 09:55:00,42.33,42.36,42.23,42.26,406108.0,41.5927,41.6222,41.4944,41.5239,406108.0
2024-10-18 10:00:00,42.26,42.32,42.24,42.28,285411.0,41.5239,41.5829,41.5043,41.5436,285411.0
2024-10-18 10:05:00,42.29,42.29,42.2,42.28,364275.0,41.5534,41.5534,41.465,41.5436,364275.0
2024-10-18 10:10:00,42.28,42.3,42.26,42.3,694799.0,41.5436,41.5632,41.5239,41.5632,694799.0
2024-10-18 10:15:00,42.29,42.43,42.25,42.43,747817.0,41.5534,41.6909,41.5141,41.6909,747817.0
2024-10-18 10:20:00,42.43,42.45,42.34,42.38,362943.0,41.6909,41.7106,41.6025,41.6418,362943.0
2024-10-18 10:25:00,42.38,42.42,42.35,42.38,308390.0,41.6418,41.6811,41.6123,41.6418,308390.0
2024-10-18 10:30:00,42.38,42.42,42.34,42.34,245483.0,41.6418,41.6811,41.6025,41.6025,245483.0
2024-10-18 10:35:00,42.34,42.37,42.32,42.37,190057.0,41.6025,41.632,41.5829,41.632,190057.0
2024-10-18 10:40:00,42.37,42.41,42.36,42.4,227838.0,41.632,41.6713,41.6222,41.6615,227838.0
2024-10-18 10:45:00,42.39,42.4,42.34,42.35,214218.0,41.6516,41.6615,41.6025,41.6123,214218.0
2024-10-18 10:50:00,42.36,42.39,42.32,42.33,259732.0,41.6222,41.6516,41.5829,41.5927,259732.0
2024-10-18 10:55:00,42.33,42.38,42.31,42.33,271804.0,41.5927,41.6418,41.573,41.5927,271804.0
2024-10-18 11:00:00,42.33,42.36,42.28,42.3,571069.0,41.5927,41.6222,41.5436,41.5632,571069.0
2024-10-18 11:05:00,42.3,42.35,42.3,42.33,201100.0,41.5632,41.6123,41.5632,41.5927,201100.0
2024-10-18 11:10:00,42.33,42.35,42.29,42.31,193768.0,41.5927,41.6123,41.5534,41.573,193768.0
2024-10-18 11:15:00,42.31,42.35,42.29,42.34,167014.0,41.573,41.6123,41.5534,41.6025,167014.0
2024-10-18 11:20:00,42.34,42.34,42.28,42.28,143965.0,41.6025,41.6025,41.5436,41.5436,143965.0
2024-10-18 11:25:00,42.28,42.34,42.25,42.34,134905.0,41.5436,41.6025,41.5141,41.6025,134905.0
2024-10-18 11:30:00,42.34,42.34,42.3,42.32,119669.0,41.6025,41.6025,41.5632,41.5829,119669.0
2024-10-18 11:35:00,42.32,42.36,42.3,42.36,163944.0,41.5829,41.6222,41.5632,41.6222,163944.0
2024-10-18 11:40:00,42.37,42.45,42.36,42.44,215646.0,41.632,41.7106,41.6222,41.7008,215646.0
2024-10-18 11:45:00,42.43,42.45,42.39,42.45,118360.0,41.6909,41.7106,41.6516,41.7106,118360.0
2024-10-18 11:50:00,42.45,42.47,42.41,42.46,194666.0,41.7106,41.7303,41.6713,41.7204,194666.0
2024-10-18 11:55:00,42.46,42.49,42.45,42.49,224956.0,41.7204,41.7499,41.7106,41.7499,224956.0
2024-10-18 12:00:00,42.49,42.51,42.48,42.51,296411.0,41.7499,41.7696,41.7401,41.7696,296411.0
2024-10-18 12:05:00,42.51,42.51,42.47,42.48,109277.0,41.7696,41.7696,41.7303,41.7401,109277.0
2024-10-18 12:10:00,42.48,42.53,42.47,42.52,173247.0,41.7401,41.7892,41.7303,41.7794,173247.0
2024-10-18 12:15:00,42.51,42.54,42.49,42.52,122776.0,41.7696,41.799,41.7499,41.7794,122776.0
2024-10-18 12:20:00,42.53,42.55,42.52,42.54,105511.0,41.7892,41.8089,41.7794,41.799,105511.0
2024-10-18 12:25:00,42.53,42.56,42.53,42.55,87534.0,41.7892,41.8187,41.7892,41.8089,87534.0
2024-10-18 12:30:00,42.55,42.58,42.54,42.58,132415.0,41.8089,41.8383,41.799,41.8383,132415.0
2024-10-18 12:35:00,42.57,42.64,42.57,42.64,347200.0,41.8285,41.8973,41.8285,41.8973,347200.0
2024-10-18 12:40:00,42.64,42.65,42.57,42.59,411893.0,41.8973,41.9071,41.8285,41.8482,411893.0
2024-10-18 12:45:00,42.6,42.6,42.53,42.53,167337.0,41.858,41.858,41.7892,41.7892,167337.0
2024-10-18 12:50:00,42.53,42.54,42.52,42.53,85500.0,41.7892,41.799,41.7794,41.7892,85500.0
2024-10-18 12:55:00,42.52,42.55,42.49,42.49,160154.0,41.7794,41.8089,41.7499,41.7499,160154.0
2024-10-18 13:00:00,42.5,42.53,42.49,42.51,108902.0,41.7597,41.7892,41.7499,41.7696,108902.0
2024-10-18 13:05:00,42.51,42.52,42.47,42.48,142712.0,41.7696,41.7794,41.7303,41.7401,142712.0
2024-10-18 13:10:00,42.48,42.51,42.46,42.47,183385.0,41.7401,41.7696,41.7204,41.7303,183385.0
2024-10-18 13:15:00,42.47,42.48,42.44,42.45,136627.0,41.7303,41.7401,41.7008,41.7106,136627.0
2024-10-18 13:20:00,42.46,42.49,42.45,42.49,140214.0,41.7204,41.7499,41.7106,41.7499,140214.0
2024-10-18 13:25:00,42.49,42.49,42.44,42.45,124029.0,41.7499,41.7499,41.7008,41.7106,124029.0
2024-10-18 13:30:00,42.46,42.52,42.45,42.5,196909.0,41.7204,41.7794,41.7106,41.7597,196909.0
2024-10-18 13:35:00,42.49,42.5,42.47,42.5,101648.0,41.7499,41.7597,41.7303,41.7597,101648.0
2024-10-18 13:40:00,42.5,42.5,42.47,42.48,137657.0,41.7597,41.7597,41.7303,41.7401,137657.0
2024-10-18 13:45:00,42.49,42.5,42.46,42.47,91877.0,41.7499,41.7597,41.7204,41.7303,91877.0
2024-10-18 13:50:00,42.47,42.48,42.44,42.48,95950.0,41.7303,41.7401,41.7008,41.7401,95950.0
2024-10-18 13:55:00,42.48,42.48,42.46,42.47,124305.0,41.7401,41.7401,41.7204,41.7303,124305.0
2024-10-18 14:00:00,42.48,42.52,42.43,42.52,229235.0,41.7401,41.7794,41.6909,41.7794,229235.0
2024-10-18 14:05:00,42.52,42.53,42.5,42.51,157886.0,41.7794,41.7892,41.7597,41.7696,157886.0
2024-10-18 14:10:00,42.51,42.55,42.5,42.55,145423.0,41.7696,41.8089,41.7597,41.8089,145423.0
2024-10-18 14:15:00,42.55,42.55,42.52,42.53,103501.0,41.8089,41.8089,41.7794,41.7892,103501.0
2024-10-18 14:20:00,42.52,42.54,42.49,42.52,172009.0,41.7794,41.799,41.7499,41.7794,172009.0
2024-10-18 14:25:00,42.52,42.54,42.48,42.49,230169.0,41.7794,41.799,41.7401,41.7499,230169.0
2024-10-18 14:30:00,42.5,42.51,42.43,42.44,195359.0,41.7597,41.7696,41.6909,41.7008,195359.0
2024-10-18 14:35:00,42.44,42.46,42.42,42.43,219986.0,41.7008,41.7204,41.6811,41.6909,219986.0
2024-10-18 14:40:00,42.43,42.48,42.42,42.48,134832.0,41.6909,41.7401,41.6811,41.7401,134832.0
2024-10-18 14:45:00,42.48,42.5,42.45,42.47,147216.0,41.7401,41.7597,41.7106,41.7303,147216.0
2024-10-18 14:50:00,42.47,42.47,42.43,42.45,148558.0,41.7303,41.7303,41.6909,41.7106,148558.0
2024-10-18 14:55:00,42.45,42.45,42.41,42.41,204165.0,41.7106,41.7106,41.6713,41.6713,204165.0
2024-10-18 15:00:00,42.41,42.45,42.39,42.41,224460.0,41.6713,41.7106,41.6516,41.6713,224460.0
2024-10-18 15:05:00,42.41,42.42,42.4,42.41,88302.0,41.6713,41.6811,41.6615,41.6713,88302.0
2024-10-18 15:10:00,42.41,42.42,42.39,42.4,127509.0,41.6713,41.6811,41.6516,41.6615,127509.0
2024-10-18 15:15:00,42.41,42.41,42.38,42.39,136411.0,41.6713,41.6713,41.6418,41.6516,136411.0
2024-10-18 15:20:00,42.39,42.39,42.36,42.37,203145.0,41.6516,41.6516,41.6222,41.632,203145.0
2024-10-18 15:25:00,42.37,42.39,42.36,42.37,189082.0,41.632,41.6516,41.6222,41.632,189082.0
2024-10-18 15:30:00,42.37,42.38,42.35,42.37,147956.0,41.632,41.6418,41.6123,41.632,147956.0
2024-10-18 15:35:00,42.37,42.4,42.36,42.4,359017.0,41.632,41.6615,41.6222,41.6615,359017.0
2024-10-18 15:40:00,42.39,42.44,42.35,42.36,502998.0,41.6516,41.7008,41.6123,41.6222,502998.0
2024-10-18 15:45:00,42.36,42.45,42.34,42.39,431770.0,41.6222,41.7106,41.6025,41.6516,431770.0
2024-10-18 15:50:00,42.4,42.42,42.37,42.41,513150.0,41.6615,41.6811,41.632,41.6713,513150.0
2024-10-18 15:55:00,42.41,42.41,42.31,42.33,1632597.0,41.6713,41.6713,41.573,41.5927,1632597.0
2024-10-21 09:30:00,42.25,42.41,42.13,42.29,799797.0,41.5141,41.6713,41.3962,41.5534,799797.0
2024-10-21 09:35:00,42.3,42.31,42.14,42.21,460781.0,41.5632,41.573,41.406,41.4748,460781.0
2024-10-21 09:40:00,42.21,42.29,42.17,42.21,331491.0,41.4748,41.5534,41.4355,41.4748,331491.0
2024-10-21 09:45:00,42.21,42.35,42.2,42.28,297446.0,41.4748,41.6123,41.465,41.5436,297446.0
2024-10-21 09:50:00,42.29,42.34,42.26,42.28,195491.0,41.5534,41.6025,41.5239,41.5436,195491.0
2024-10-21 09:55:00,42.29,42.3,42.22,42.24,221704.0,41.5534,41.5632,41.4846,41.5043,221704.0
2024-10-21 10:00:00,42.24,42.3,42.23,42.26,294279.0,41.5043,41.5632,41.4944,41.5239,294279.0
2024-10-21 10:05:00,42.25,42.27,42.17,42.23,658200.0,41.5141,41.5337,41.4355,41.4944,658200.0
2024-10-21 10:10:00,42.23,42.26,42.22,42.23,265160.0,41.4944,41.5239,41.4846,41.4944,265160.0
2024-10-21 10:15:00,42.23,42.23,42.14,42.15,192722.0,41.4944,41.4944,41.406,41.4158,192722.0
2024-10-21 10:20:00,42.15,42.16,42.13,42.15,124600.0,41.4158,41.4257,41.3962,41.4158,124600.0
2024-10-21 10:25:00,42.15,42.15,42.09,42.09,145844.0,41.4158,41.4158,41.3569,41.3569,145844.0
2024-10-21 10:30:00,42.1,42.12,42.06,42.09,173453.0,41.3667,41.3863,41.3274,41.3569,173453.0
2024-10-21 10:35:00,42.08,42.17,42.03,42.16,268327.0,41.347,41.4355,41.2979,41.4257,268327.0
2024-10-21 10:40:00,42.16,42.21,42.14,42.21,280637.0,41.4257,41.4748,41.406,41.4748,280637.0
2024-10-21 10:45:00,42.2,42.21,42.14,42.15,220065.0,41.465,41.4748,41.406,41.4158,220065.0
2024-10-21 10:50:00,42.15,42.18,42.13,42.17,172438.0,41.4158,41.4453,41.3962,41.4355,172438.0
2024-10-21 10:55:00,42.16,42.19,42.14,42.16,192832.0,41.4257,41.4551,41.406,41.4257,192832.0
2024-10-21 11:00:00,42.16,42.16,42.05,42.08,242259.0,41.4257,41.4257,41.3176,41.347,242259.0
2024-10-21 11:05:00,42.07,42.08,41.95,42.01,430596.0,41.3372,41.347,41.2193,41.2783,430596.0
2024-10-21 11:10:00,42.01,42.06,41.98,41.99,243858.0,41.2783,41.3274,41.2488,41.2586,243858.0
2024-10-21 11:15:00,41.98,42.03,41.96,42.03,137095.0,41.2488,41.2979,41.2291,41.2979,137095.0
2024-10-21 11:20:00,42.02,42.03,41.97,41.99,148156.0,41.2881,41.2979,41.239,41.2586,148156.0
2024-10-21 11:25:00,42.0,42.02,41.99,42.01,173442.0,41.2684,41.2881,41.2586,41.2783,173442.0
2024-10-21 11:30:00,42.01,42.02,41.94,41.98,204415.0,41.2783,41.2881,41.2095,41.2488,204415.0
2024-10-21 11:35:00,41.98,42.01,41.97,41.99,164551.0,41.2488,41.2783,41.239,41.2586,164551.0
2024-10-21 11:40:00,41.99,42.02,41.97,42.01,329352.0,41.2586,41.2881,41.239,41.2783,329352.0
2024-10-21 11:45:00,42.02,42.02,41.97,42.0,191379.0,41.2881,41.2881,41.239,41.2684,191379.0
2024-10-21 11:50:00,42.0,42.04,41.99,42.01,143264.0,41.2684,41.3077,41.2586,41.2783,143264.0
2024-10-21 11:55:00,42.01,42.06,42.0,42.02,171507.0,41.2783,41.3274,41.2684,41.2881,171507.0
2024-10-21 12:00:00,42.01,42.03,41.96,41.98,209214.0,41.2783,41.2979,41.2291,41.2488,209214.0
2024-10-21 12:05:00,41.98,41.99,41.95,41.97,131825.0,41.2488,41.2586,41.2193,41.239,131825.0
2024-10-21 12:10:00,41.96,41.98,41.92,41.93,132511.0,41.2291,41.2488,41.1898,41.1997,132511.0
2024-10-21 12:15:00,41.94,41.95,41.92,41.94,90211.0,41.2095,41.2193,41.1898,41.2095,90211.0
2024-10-21 12:20:00,41.94,41.95,41.88,41.9,229516.0,41.2095,41.2193,41.1505,41.1702,229516.0
2024-10-21 12:25:00,41.9,41.92,41.89,41.9,102711.0,41.1702,41.1898,41.1604,41.1702,102711.0
2024-10-21 12:30:00,41.91,41.91,41.87,41.9,125058.0,41.18,41.18,41.1407,41.1702,125058.0
2024-10-21 12:35:00,41.9,41.91,41.86,41.86,94571.0,41.1702,41.18,41.1309,41.1309,94571.0
2024-10-21 12:40:00,41.87,41.9,41.86,41.9,113512.0,41.1407,41.1702,41.1309,41.1702,113512.0
2024-10-21 12:45:00,41.89,41.9,41.85,41.88,303169.0,41.1604,41.1702,41.1211,41.1505,303169.0
2024-10-21 12:50:00,41.88,41.92,41.88,41.91,188567.0,41.1505,41.1898,41.1505,41.18,188567.0
2024-10-21 12:55:00,41.9,41.96,41.9,41.94,162042.0,41.1702,41.2291,41.1702,41.2095,162042.0
2024-10-21 13:00:00,41.95,41.97,41.93,41.94,121263.0,41.2193,41.239,41.1997,41.2095,121263.0
2024-10-21 13:05:00,41.95,41.99,41.94,41.98,111317.0,41.2193,41.2586,41.2095,41.2488,111317.0
2024-10-21 13:10:00,41.98,41.98,41.96,41.97,108233.0,41.2488,41.2488,41.2291,41.239,108233.0
2024-10-21 13:15:00,41.98,42.0,41.97,41.98,272209.0,41.2488,41.2684,41.239,41.2488,272209.0
2024-10-21 13:20:00,41.99,42.01,41.97,42.0,122167.0,41.2586,41.2783,41.239,41.2684,122167.0
2024-10-21 13:25:00,42.01,42.01,41.98,42.0,282675.0,41.2783,41.2783,41.2488,41.2684,282675.0
2024-10-21 13:30:00,42.0,42.0,41.97,42.0,357947.0,41.2684,41.2684,41.239,41.2684,357947.0
2024-10-21 13:35:00,42.0,42.0,41.97,41.98,463971.0,41.2684,41.2684,41.239,41.2488,463971.0
2024-10-21 13:40:00,41.98,41.99,41.96,41.97,173651.0,41.2488,41.2586,41.2291,41.239,173651.0
2024-10-21 13:45:00,41.97,41.98,41.95,41.97,313762.0,41.239,41.2488,41.2193,41.239,313762.0
2024-10-21 13:50:00,41.97,41.98,41.95,41.96,169487.0,41.239,41.2488,41.2193,41.2291,169487.0
2024-10-21 13:55:00,41.96,41.96,41.91,41.92,151500.0,41.2291,41.2291,41.18,41.1898,151500.0
2024-10-21 14:00:00,41.91,41.92,41.84,41.84,298048.0,41.18,41.1898,41.1112,41.1112,298048.0
2024-10-21 14:05:00,41.85,41.85,41.81,41.85,229037.0,41.1211,41.1211,41.0817,41.1211,229037.0
2024-10-21 14:10:00,41.84,41.86,41.82,41.84,179612.0,41.1112,41.1309,41.0916,41.1112,179612.0
2024-10-21 14:15:00,41.84,41.87,41.83,41.85,195295.0,41.1112,41.1407,41.1014,41.1211,195295.0
2024-10-21 14:20:00,41.86,41.87,41.81,41.83,154810.0,41.1309,41.1407,41.0817,41.1014,154810.0
2024-10-21 14:25:00,41.84,41.86,41.83,41.86,86496.0,41.1112,41.1309,41.1014,41.1309,86496.0
2024-10-21 14:30:00,41.85,41.86,41.84,41.84,90391.0,41.1211,41.1309,41.1112,41.1112,90391.0
2024-10-21 14:35:00,41.84,41.85,41.83,41.84,96910.0,41.1112,41.1211,41.1014,41.1112,96910.0
2024-10-21 14:40:00,41.84,41.86,41.84,41.86,101517.0,41.1112,41.1309,41.1112,41.1309,101517.0
2024-10-21 14:45:00,41.85,41.87,41.85,41.86,136020.0,41.1211,41.1407,41.1211,41.1309,136020.0
2024-10-21 14:50:00,41.85,41.86,41.84,41.84,72863.0,41.1211,41.1309,41.1112,41.1112,72863.0
2024-10-21 14:55:00,41.84,41.85,41.81,41.83,128156.0,41.1112,41.1211,41.0817,41.1014,128156.0
2024-10-21 15:00:00,41.83,41.85,41.8,41.82,153927.0,41.1014,41.1211,41.0719,41.0916,153927.0
2024-10-21 15:05:00,41.83,41.84,41.81,41.81,119493.0,41.1014,41.1112,41.0817,41.0817,119493.0
2024-10-21 15:10:00,41.81,41.84,41.81,41.84,127280.0,41.0817,41.1112,41.0817,41.1112,127280.0
2024-10-21 15:15:00,41.83,41.84,41.8,41.8,135294.0,41.1014,41.1112,41.0719,41.0719,135294.0
2024-10-21 15:20:00,41.8,41.83,41.78,41.82,184886.0,41.0719,41.1014,41.0523,41.0916,184886.0
2024-10-21 15:25:00,41.82,41.84,41.82,41.82,91952.0,41.0916,41.1112,41.0916,41.0916,91952.0
2024-10-21 15:30:00,41.83,41.83,41.75,41.79,389402.0,41.1014,41.1014,41.0228,41.0621,389402.0
2024-10-21 15:35:00,41.79,41.83,41.78,41.81,321394.0,41.0621,41.1014,41.0523,41.0817,321394.0
2024-10-21 15:40:00,41.82,41.83,41.79,41.8,340412.0,41.0916,41.1014,41.0621,41.0719,340412.0
2024-10-21 15:45:00,41.8,41.81,41.77,41.79,296565.0,41.0719,41.0817,41.0424,41.0621,296565.0
2024-10-21 15:50:00,41.79,41.81,41.74,41.75,656496.0,41.0621,41.0817,41.013,41.0228,656496.0
2024-10-21 15:55:00,41.75,41.8,41.74,41.76,1794617.0,41.0228,41.0719,41.013,41.0326,1794617.0
2024-10-22 09:30:00,41.65,41.97,41.57,41.83,1030934.0,40.9245,41.239,40.8459,41.1014,1030934.0
2024-10-22 09:35:00,41.81,41.87,41.75,41.86,404035.0,41.0817,41.1407,41.0228,41.1309,404035.0
2024-10-22 09:40:00,41.86,41.94,41.73,41.74,360664.0,41.1309,41.2095,41.0031,41.013,360664.0
2024-10-22 09:45:00,41.74,41.79,41.64,41.77,409152.0,41.013,41.0621,40.9147,41.0424,409152.0
2024-10-22 09:50:00,41.77,41.81,41.71,41.81,217517.0,41.0424,41.0817,40.9835,41.0817,217517.0
2024-10-22 09:55:00,41.81,41.81,41.74,41.8,445221.0,41.0817,41.0817,41.013,41.0719,445221.0
2024-10-22 10:00:00,41.8,41.81,41.74,41.8,408334.0,41.0719,41.0817,41.013,41.0719,408334.0
2024-10-22 10:05:00,41.8,41.81,41.72,41.77,494443.0,41.0719,41.0817,40.9933,41.0424,494443.0
2024-10-22 10:10:00,41.77,41.81,41.73,41.77,285412.0,41.0424,41.0817,41.0031,41.0424,285412.0
2024-10-22 10:15:00,41.77,41.8,41.72,41.74,234837.0,41.0424,41.0719,40.9933,41.013,234837.0
2024-10-22 10:20:00,41.74,41.74,41.7,41.73,201960.0,41.013,41.013,40.9737,41.0031,201960.0
2024-10-22 10:25:00,41.73,41.76,41.7,41.75,258200.0,41.0031,41.0326,40.9737,41.0228,258200.0
2024-10-22 10:30:00,41.75,41.79,41.74,41.79,221718.0,41.0228,41.0621,41.013,41.0621,221718.0
2024-10-22 10:35:00,41.79,41.85,41.77,41.84,576563.0,41.0621,41.1211,41.0424,41.1112,576563.0
2024-10-22 10:40:00,41.84,41.88,41.83,41.86,256511.0,41.1112,41.1505,41.1014,41.1309,256511.0
2024-10-22 10:45:00,41.86,42.01,41.86,42.01,300301.0,41.1309,41.2783,41.1309,41.2783,300301.0
2024-10-22 10:50:00,42.01,42.02,41.96,41.98,280506.0,41.2783,41.2881,41.2291,41.2488,280506.0
2024-10-22 10:55:00,41.98,42.06,41.98,42.04,232411.0,41.2488,41.3274,41.2488,41.3077,232411.0
2024-10-22 11:00:00,42.05,42.12,42.04,42.09,254854.0,41.3176,41.3863,41.3077,41.3569,254854.0
2024-10-22 11:05:00,42.1,42.14,42.05,42.13,419585.0,41.3667,41.406,41.3176,41.3962,419585.0
2024-10-22 11:10:00,42.14,42.25,42.13,42.24,331096.0,41.406,41.5141,41.3962,41.5043,331096.0
2024-10-22 11:15:00,42.24,42.29,42.23,42.26,374914.0,41.5043,41.5534,41.4944,41.5239,374914.0
2024-10-22 11:20:00,42.26,42.32,42.24,42.27,387220.0,41.5239,41.5829,41.5043,41.5337,387220.0
2024-10-22 11:25:00,42.27,42.29,42.14,42.29,659447.0,41.5337,41.5534,41.406,41.5534,659447.0
2024-10-22 11:30:00,42.29,42.37,42.23,42.25,412714.0,41.5534,41.632,41.4944,41.5141,412714.0
2024-10-22 11:35:00,42.25,42.27,42.19,42.26,264819.0,41.5141,41.5337,41.4551,41.5239,264819.0
2024-10-22 11:40:00,42.26,42.27,42.23,42.25,141936.0,41.5239,41.5337,41.4944,41.5141,141936.0
2024-10-22 11:45:00,42.26,42.27,42.22,42.23,133122.0,41.5239,41.5337,41.4846,41.4944,133122.0
2024-10-22 11:50:00,42.23,42.24,42.21,42.21,148176.0,41.4944,41.5043,41.4748,41.4748,148176.0
2024-10-22 11:55:00,42.21,42.23,42.19,42.21,127598.0,41.4748,41.4944,41.4551,41.4748,127598.0
2024-10-22 12:00:00,42.21,42.25,42.2,42.23,110432.0,41.4748,41.5141,41.465,41.4944,110432.0
2024-10-22 12:05:00,42.23,42.24,42.19,42.21,109957.0,41.4944,41.5043,41.4551,41.4748,109957.0
2024-10-22 12:10:00,42.2,42.23,42.2,42.23,143526.0,41.465,41.4944,41.465,41.4944,143526.0
2024-10-22 12:15:00,42.23,42.23,42.19,42.23,215368.0,41.4944,41.4944,41.4551,41.4944,215368.0
2024-10-22 12:20:00,42.23,42.23,42.19,42.22,163777.0,41.4944,41.4944,41.4551,41.4846,163777.0
2024-10-22 12:25:00,42.23,42.29,42.22,42.29,163863.0,41.4944,41.5534,41.4846,41.5534,163863.0
2024-10-22 12:30:00,42.29,42.31,42.28,42.3,138310.0,41.5534,41.573,41.5436,41.5632,138310.0
2024-10-22 12:35:00,42.3,42.31,42.26,42.28,189201.0,41.5632,41.573,41.5239,41.5436,189201.0
2024-10-22 12:40:00,42.27,42.28,42.24,42.24,116389.0,41.5337,41.5436,41.5043,41.5043,116389.0
2024-10-22 12:45:00,42.24,42.25,42.23,42.25,67241.0,41.5043,41.5141,41.4944,41.5141,67241.0
2024-10-22 12:50:00,42.24,42.25,42.19,42.2,78057.0,41.5043,41.5141,41.4551,41.465,78057.0
2024-10-22 12:55:00,42.2,42.2,42.13,42.17,210025.0,41.465,41.465,41.3962,41.4355,210025.0
2024-10-22 13:00:00,42.16,42.18,42.15,42.15,170745.0,41.4257,41.4453,41.4158,41.4158,170745.0
2024-10-22 13:05:00,42.15,42.16,42.12,42.14,160121.0,41.4158,41.4257,41.3863,41.406,160121.0
2024-10-22 13:10:00,42.14,42.15,42.11,42.15,187739.0,41.406,41.4158,41.3765,41.4158,187739.0
2024-10-22 13:15:00,42.14,42.16,42.11,42.13,169222.0,41.406,41.4257,41.3765,41.3962,169222.0
2024-10-22 13:20:00,42.14,42.14,42.11,42.13,139236.0,41.406,41.406,41.3765,41.3962,139236.0
2024-10-22 13:25:00,42.13,42.15,42.12,42.14,196994.0,41.3962,41.4158,41.3863,41.406,196994.0
2024-10-22 13:30:00,42.14,42.15,42.12,42.13,79997.0,41.406,41.4158,41.3863,41.3962,79997.0
2024-10-22 13:35:00,42.13,42.14,42.12,42.13,60107.0,41.3962,41.406,41.3863,41.3962,60107.0
2024-10-22 13:40:00,42.14,42.19,42.13,42.17,145721.0,41.406,41.4551,41.3962,41.4355,145721.0
2024-10-22 13:45:00,42.17,42.19,42.16,42.16,139142.0,41.4355,41.4551,41.4257,41.4257,139142.0
2024-10-22 13:50:00,42.16,42.18,42.14,42.16,127915.0,41.4257,41.4453,41.406,41.4257,127915.0
2024-10-22 13:55:00,42.16,42.18,42.15,42.16,110531.0,41.4257,41.4453,41.4158,41.4257,110531.0
2024-10-22 14:00:00,42.16,42.18,42.14,42.15,200718.0,41.4257,41.4453,41.406,41.4158,200718.0
2024-10-22 14:05:00,42.15,42.15,42.12,42.14,143591.0,41.4158,41.4158,41.3863,41.406,143591.0
2024-10-22 14:10:00,42.13,42.17,42.12,42.16,62127.0,41.3962,41.4355,41.3863,41.4257,62127.0
2024-10-22 14:15:00,42.16,42.23,42.16,42.22,220142.0,41.4257,41.4944,41.4257,41.4846,220142.0
2024-10-22 14:20:00,42.22,42.22,42.19,42.19,106753.0,41.4846,41.4846,41.4551,41.4551,106753.0
2024-10-22 14:25:00,42.2,42.2,42.18,42.19,107310.0,41.465,41.465,41.4453,41.4551,107310.0
2024-10-22 14:30:00,42.19,42.23,42.18,42.21,122781.0,41.4551,41.4944,41.4453,41.4748,122781.0
2024-10-22 14:35:00,42.21,42.22,42.18,42.19,226954.0,41.4748,41.4846,41.4453,41.4551,226954.0
2024-10-22 14:40:00,42.19,42.23,42.19,42.23,148717.0,41.4551,41.4944,41.4551,41.4944,148717.0
2024-10-22 14:45:00,42.22,42.24,42.21,42.21,176966.0,41.4846,41.5043,41.4748,41.4748,176966.0
2024-10-22 14:50:00,42.22,42.22,42.18,42.21,125646.0,41.4846,41.4846,41.4453,41.4748,125646.0
2024-10-22 14:55:00,42.21,42.21,42.17,42.18,147142.0,41.4748,41.4748,41.4355,41.4453,147142.0
2024-10-22 15:00:00,42.19,42.19,42.15,42.18,160121.0,41.4551,41.4551,41.4158,41.4453,160121.0
2024-10-22 15:05:00,42.18,42.26,42.17,42.26,463288.0,41.4453,41.5239,41.4355,41.5239,463288.0
2024-10-22 15:10:00,42.26,42.28,42.24,42.25,227917.0,41.5239,41.5436,41.5043,41.5141,227917.0
2024-10-22 15:15:00,42.24,42.26,42.24,42.25,144106.0,41.5043,41.5239,41.5043,41.5141,144106.0
2024-10-22 15:20:00,42.26,42.28,42.25,42.28,361280.0,41.5239,41.5436,41.5141,41.5436,361280.0
2024-10-22 15:25:00,42.28,42.3,42.27,42.28,203149.0,41.5436,41.5632,41.5337,41.5436,203149.0
2024-10-22 15:30:00,42.29,42.35,42.28,42.34,444995.0,41.5534,41.6123,41.5436,41.6025,444995.0
2024-10-22 15:35:00,42.34,42.38,42.33,42.35,282262.0,41.6025,41.6418,41.5927,41.6123,282262.0
2024-10-22 15:40:00,42.35,42.39,42.34,42.36,353815.0,41.6123,41.6516,41.6025,41.6222,353815.0
2024-10-22 15:45:00,42.36,42.39,42.34,42.37,266366.0,41.6222,41.6516,41.6025,41.632,266366.0
2024-10-22 15:50:00,42.38,42.41,42.33,42.36,1023498.0,41.6418,41.6713,41.5927,41.6222,1023498.0
2024-10-22 15:55:00,42.36,42.37,42.28,42.29,2611848.0,41.6222,41.632,41.5436,41.5534,2611848.0
2024-10-23 09:30:00,42.2,42.3,42.02,42.23,739842.0,41.465,41.5632,41.2881,41.4944,739842.0
2024-10-23 09:35:00,42.24,42.3,42.17,42.19,524207.0,41.5043,41.5632,41.4355,41.4551,524207.0
2024-10-23 09:40:00,42.19,42.28,42.11,42.27,178775.0,41.4551,41.5436,41.3765,41.5337,178775.0
2024-10-23 09:45:00,42.27,42.32,42.22,42.26,177165.0,41.5337,41.5829,41.4846,41.5239,177165.0
2024-10-23 09:50:00,42.26,42.29,42.16,42.19,203662.0,41.5239,41.5534,41.4257,41.4551,203662.0
2024-10-23 09:55:00,42.19,42.22,42.17,42.2,136117.0,41.4551,41.4846,41.4355,41.465,136117.0
2024-10-23 10:00:00,42.2,42.31,42.19,42.29,161721.0,41.465,41.573,41.4551,41.5534,161721.0
2024-10-23 10:05:00,42.28,42.31,42.24,42.3,213578.0,41.5436,41.573,41.5043,41.5632,213578.0
2024-10-23 10:10:00,42.3,42.31,42.25,42.28,306694.0,41.5632,41.573,41.5141,41.5436,306694.0
2024-10-23 10:15:00,42.27,42.33,42.27,42.29,372573.0,41.5337,41.5927,41.5337,41.5534,372573.0
2024-10-23 10:20:00,42.29,42.32,42.21,42.32,404275.0,41.5534,41.5829,41.4748,41.5829,404275.0
2024-10-23 10:25:00,42.31,42.4,42.3,42.38,361060.0,41.573,41.6615,41.5632,41.6418,361060.0
2024-10-23 10:30:00,42.38,42.4,42.33,42.38,221562.0,41.6418,41.6615,41.5927,41.6418,221562.0
2024-10-23 10:35:00,42.39,42.44,42.37,42.44,214535.0,41.6516,41.7008,41.632,41.7008,214535.0
2024-10-23 10:40:00,42.44,42.46,42.41,42.45,319832.0,41.7008,41.7204,41.6713,41.7106,319832.0
2024-10-23 10:45:00,42.45,42.47,42.36,42.36,183612.0,41.7106,41.7303,41.6222,41.6222,183612.0
2024-10-23 10:50:00,42.36,42.36,42.3,42.32,138629.0,41.6222,41.6222,41.5632,41.5829,138629.0
2024-10-23 10:55:00,42.32,42.38,42.31,42.37,297488.0,41.5829,41.6418,41.573,41.632,297488.0
2024-10-23 11:00:00,42.36,42.37,42.29,42.3,185338.0,41.6222,41.632,41.5534,41.5632,185338.0
2024-10-23 11:05:00,42.3,42.34,42.3,42.33,122008.0,41.5632,41.6025,41.5632,41.5927,122008.0
2024-10-23 11:10:00,42.32,42.33,42.25,42.27,155671.0,41.5829,41.5927,41.5141,41.5337,155671.0
2024-10-23 11:15:00,42.27,42.32,42.25,42.3,214105.0,41.5337,41.5829,41.5141,41.5632,214105.0
2024-10-23 11:20:00,42.3,42.37,42.29,42.33,272957.0,41.5632,41.632,41.5534,41.5927,272957.0
2024-10-23 11:25:00,42.33,42.35,42.31,42.32,98766.0,41.5927,41.6123,41.573,41.5829,98766.0
2024-10-23 11:30:00,42.32,42.34,42.3,42.32,197538.0,41.5829,41.6025,41.5632,41.5829,197538.0
2024-10-23 11:35:00,42.32,42.38,42.31,42.37,168874.0,41.5829,41.6418,41.573,41.632,168874.0
2024-10-23 11:40:00,42.37,42.39,42.34,42.38,125662.0,41.632,41.6516,41.6025,41.6418,125662.0
2024-10-23 11:45:00,42.38,42.39,42.36,42.37,130053.0,41.6418,41.6516,41.6222,41.632,130053.0
2024-10-23 11:50:00,42.36,42.42,42.35,42.41,186921.0,41.6222,41.6811,41.6123,41.6713,186921.0
2024-10-23 11:55:00,42.41,42.43,42.38,42.39,152388.0,41.6713,41.6909,41.6418,41.6516,152388.0
2024-10-23 12:00:00,42.4,42.44,42.39,42.44,207992.0,41.6615,41.7008,41.6516,41.7008,207992.0
2024-10-23 12:05:00,42.44,42.44,42.39,42.41,135123.0,41.7008,41.7008,41.6516,41.6713,135123.0
2024-10-23 12:10:00,42.41,42.43,42.36,42.4,194839.0,41.6713,41.6909,41.6222,41.6615,194839.0
2024-10-23 12:15:00,42.4,42.43,42.39,42.4,135981.0,41.6615,41.6909,41.6516,41.6615,135981.0
2024-10-23 12:20:00,42.41,42.43,42.37,42.38,84040.0,41.6713,41.6909,41.632,41.6418,84040.0
2024-10-23 12:25:00,42.38,42.4,42.37,42.4,67316.0,41.6418,41.6615,41.632,41.6615,67316.0
2024-10-23 12:30:00,42.4,42.41,42.37,42.41,142178.0,41.6615,41.6713,41.632,41.6713,142178.0
2024-10-23 12:35:00,42.4,42.44,42.4,42.41,146183.0,41.6615,41.7008,41.6615,41.6713,146183.0
2024-10-23 12:40:00,42.41,42.42,42.4,42.42,78539.0,41.6713,41.6811,41.6615,41.6811,78539.0
2024-10-23 12:45:00,42.41,42.45,42.41,42.44,142707.0,41.6713,41.7106,41.6713,41.7008,142707.0
2024-10-23 12:50:00,42.45,42.46,42.4,42.41,152021.0,41.7106,41.7204,41.6615,41.6713,152021.0
2024-10-23 12:55:00,42.42,42.42,42.38,42.4,59302.0,41.6811,41.6811,41.6418,41.6615,59302.0
2024-10-23 13:00:00,42.4,42.43,42.34,42.36,85709.0,41.6615,41.6909,41.6025,41.6222,85709.0
2024-10-23 13:05:00,42.36,42.36,42.3,42.32,144992.0,41.6222,41.6222,41.5632,41.5829,144992.0
2024-10-23 13:10:00,42.32,42.33,42.29,42.33,353879.0,41.5829,41.5927,41.5534,41.5927,353879.0
2024-10-23 13:15:00,42.33,42.34,42.3,42.3,171193.0,41.5927,41.6025,41.5632,41.5632,171193.0
2024-10-23 13:20:00,42.3,42.31,42.26,42.28,550866.0,41.5632,41.573,41.5239,41.5436,550866.0
2024-10-23 13:25:00,42.28,42.29,42.24,42.26,128342.0,41.5436,41.5534,41.5043,41.5239,128342.0
2024-10-23 13:30:00,42.25,42.26,42.2,42.21,206835.0,41.5141,41.5239,41.465,41.4748,206835.0
2024-10-23 13:35:00,42.21,42.22,42.2,42.21,117609.0,41.4748,41.4846,41.465,41.4748,117609.0
2024-10-23 13:40:00,42.21,42.25,42.21,42.23,162978.0,41.4748,41.5141,41.4748,41.4944,162978.0
2024-10-23 13:45:00,42.24,42.25,42.22,42.23,142848.0,41.5043,41.5141,41.4846,41.4944,142848.0
2024-10-23 13:50:00,42.24,42.24,42.18,42.19,166617.0,41.5043,41.5043,41.4453,41.4551,166617.0
2024-10-23 13:55:00,42.19,42.2,42.16,42.17,151580.0,41.4551,41.465,41.4257,41.4355,151580.0
2024-10-23 14:00:00,42.16,42.17,42.07,42.1,285648.0,41.4257,41.4355,41.3372,41.3667,285648.0
2024-10-23 14:05:00,42.09,42.11,42.06,42.09,593014.0,41.3569,41.3765,41.3274,41.3569,593014.0
2024-10-23 14:10:00,42.09,42.09,42.04,42.06,164773.0,41.3569,41.3569,41.3077,41.3274,164773.0
2024-10-23 14:15:00,42.07,42.08,42.03,42.05,177168.0,41.3372,41.347,41.2979,41.3176,177168.0
2024-10-23 14:20:00,42.05,42.08,42.04,42.05,233447.0,41.3176,41.347,41.3077,41.3176,233447.0
2024-10-23 14:25:00,42.05,42.1,42.05,42.08,165093.0,41.3176,41.3667,41.3176,41.347,165093.0
2024-10-23 14:30:00,42.09,42.18,42.08,42.17,213239.0,41.3569,41.4453,41.347,41.4355,213239.0
2024-10-23 14:35:00,42.18,42.24,42.17,42.22,304519.0,41.4453,41.5043,41.4355,41.4846,304519.0
2024-10-23 14:40:00,42.22,42.25,42.21,42.25,219320.0,41.4846,41.5141,41.4748,41.5141,219320.0
2024-10-23 14:45:00,42.24,42.27,42.24,42.25,343845.0,41.5043,41.5337,41.5043,41.5141,343845.0
2024-10-23 14:50:00,42.25,42.29,42.24,42.28,185898.0,41.5141,41.5534,41.5043,41.5436,185898.0
2024-10-23 14:55:00,42.28,42.3,42.26,42.3,290581.0,41.5436,41.5632,41.5239,41.5632,290581.0
2024-10-23 15:00:00,42.3,42.33,42.27,42.31,166963.0,41.5632,41.5927,41.5337,41.573,166963.0
2024-10-23 15:05:00,42.3,42.33,42.29,42.3,155431.0,41.5632,41.5927,41.5534,41.5632,155431.0
2024-10-23 15:10:00,42.31,42.35,42.3,42.33,173569.0,41.573,41.6123,41.5632,41.5927,173569.0
2024-10-23 15:15:00,42.33,42.33,42.28,42.3,157471.0,41.5927,41.5927,41.5436,41.5632,157471.0
2024-10-23 15:20:00,42.3,42.33,42.28,42.28,166589.0,41.5632,41.5927,41.5436,41.5436,166589.0
2024-10-23 15:25:00,42.29,42.31,42.26,42.3,201617.0,41.5534,41.573,41.5239,41.5632,201617.0
2024-10-23 15:30:00,42.3,42.31,42.26,42.28,442817.0,41.5632,41.573,41.5239,41.5436,442817.0
2024-10-23 15:35:00,42.27,42.3,42.27,42.3,207576.0,41.5337,41.5632,41.5337,41.5632,207576.0
2024-10-23 15:40:00,42.3,42.33,42.27,42.28,406640.0,41.5632,41.5927,41.5337,41.5436,406640.0
2024-10-23 15:45:00,42.28,42.32,42.26,42.3,280429.0,41.5436,41.5829,41.5239,41.5632,280429.0
2024-10-23 15:50:00,42.3,42.34,42.3,42.33,374590.0,41.5632,41.6025,41.5632,41.5927,374590.0
2024-10-23 15:55:00,42.33,42.36,42.27,42.34,1580836.0,41.5927,41.6222,41.5337,41.6025,1580836.0
2024-10-24 09:30:00,42.32,42.49,42.3,42.41,581321.0,41.5829,41.7499,41.5632,41.6713,581321.0
2024-10-24 09:35:00,42.41,42.5,42.34,42.47,365449.0,41.6713,41.7597,41.6025,41.7303,365449.0
2024-10-24 09:40:00,42.47,42.57,42.43,42.47,431082.0,41.7303,41.8285,41.6909,41.7303,431082.0
2024-10-24 09:45:00,42.46,42.52,42.41,42.5,369974.0,41.7204,41.7794,41.6713,41.7597,369974.0
2024-10-24 09:50:00,42.49,42.5,42.41,42.48,236805.0,41.7499,41.7597,41.6713,41.7401,236805.0
2024-10-24 09:55:00,42.48,42.5,42.44,42.45,344462.0,41.7401,41.7597,41.7008,41.7106,344462.0
2024-10-24 10:00:00,42.46,42.46,42.31,42.31,566187.0,41.7204,41.7204,41.573,41.573,566187.0
2024-10-24 10:05:00,42.31,42.32,42.22,42.24,310901.0,41.573,41.5829,41.4846,41.5043,310901.0
2024-10-24 10:10:00,42.24,42.24,42.11,42.12,349137.0,41.5043,41.5043,41.3765,41.3863,349137.0
2024-10-24 10:15:00,42.12,42.2,42.07,42.19,355746.0,41.3863,41.465,41.3372,41.4551,355746.0
2024-10-24 10:20:00,42.2,42.21,42.17,42.2,183360.0,41.465,41.4748,41.4355,41.465,183360.0
2024-10-24 10:25:00,42.2,42.26,42.17,42.2,603707.0,41.465,41.5239,41.4355,41.465,603707.0
2024-10-24 10:30:00,42.2,42.31,42.15,42.3,275329.0,41.465,41.573,41.4158,41.5632,275329.0
2024-10-24 10:35:00,42.3,42.34,42.28,42.3,194108.0,41.5632,41.6025,41.5436,41.5632,194108.0
2024-10-24 10:40:00,42.3,42.32,42.26,42.3,347498.0,41.5632,41.5829,41.5239,41.5632,347498.0
2024-10-24 10:45:00,42.3,42.3,42.23,42.29,259234.0,41.5632,41.5632,41.4944,41.5534,259234.0
2024-10-24 10:50:00,42.29,42.3,42.23,42.27,267296.0,41.5534,41.5632,41.4944,41.5337,267296.0
2024-10-24 10:55:00,42.27,42.3,42.26,42.28,210936.0,41.5337,41.5632,41.5239,41.5436,210936.0
2024-10-24 11:00:00,42.29,42.3,42.21,42.21,295301.0,41.5534,41.5632,41.4748,41.4748,295301.0
2024-10-24 11:05:00,42.21,42.22,42.18,42.21,210164.0,41.4748,41.4846,41.4453,41.4748,210164.0
2024-10-24 11:10:00,42.21,42.25,42.2,42.23,150539.0,41.4748,41.5141,41.465,41.4944,150539.0
2024-10-24 11:15:00,42.23,42.24,42.21,42.23,166401.0,41.4944,41.5043,41.4748,41.4944,166401.0
2024-10-24 11:20:00,42.23,42.24,42.18,42.2,162746.0,41.4944,41.5043,41.4453,41.465,162746.0
2024-10-24 11:25:00,42.2,42.2,42.16,42.18,132616.0,41.465,41.465,41.4257,41.4453,132616.0
2024-10-24 11:30:00,42.18,42.18,42.15,42.16,143133.0,41.4453,41.4453,41.4158,41.4257,143133.0
2024-10-24 11:35:00,42.15,42.17,42.14,42.14,175248.0,41.4158,41.4355,41.406,41.406,175248.0
2024-10-24 11:40:00,42.15,42.15,42.12,42.14,203602.0,41.4158,41.4158,41.3863,41.406,203602.0
2024-10-24 11:45:00,42.14,42.15,42.09,42.11,299878.0,41.406,41.4158,41.3569,41.3765,299878.0
2024-10-24 11:50:00,42.1,42.12,42.07,42.08,238503.0,41.3667,41.3863,41.3372,41.347,238503.0
2024-10-24 11:55:00,42.08,42.13,42.05,42.08,249062.0,41.347,41.3962,41.3176,41.347,249062.0
2024-10-24 12:00:00,42.08,42.08,42.01,42.05,164813.0,41.347,41.347,41.2783,41.3176,164813.0
2024-10-24 12:05:00,42.05,42.06,41.97,42.0,227784.0,41.3176,41.3274,41.239,41.2684,227784.0
2024-10-24 12:10:00,42.0,42.01,41.97,42.0,122863.0,41.2684,41.2783,41.239,41.2684,122863.0
2024-10-24 12:15:00,41.99,42.02,41.99,42.02,117890.0,41.2586,41.2881,41.2586,41.2881,117890.0
2024-10-24 12:20:00,42.02,42.1,42.01,42.09,150187.0,41.2881,41.3667,41.2783,41.3569,150187.0
2024-10-24 12:25:00,42.09,42.12,42.07,42.12,145247.0,41.3569,41.3863,41.3372,41.3863,145247.0
2024-10-24 12:30:00,42.12,42.17,42.1,42.17,153488.0,41.3863,41.4355,41.3667,41.4355,153488.0
2024-10-24 12:35:00,42.17,42.18,42.13,42.14,163592.0,41.4355,41.4453,41.3962,41.406,163592.0
2024-10-24 12:40:00,42.15,42.15,42.12,42.13,159675.0,41.4158,41.4158,41.3863,41.3962,159675.0
2024-10-24 12:45:00,42.13,42.17,42.12,42.16,119744.0,41.3962,41.4355,41.3863,41.4257,119744.0
2024-10-24 12:50:00,42.17,42.2,42.14,42.18,140805.0,41.4355,41.465,41.406,41.4453,140805.0
2024-10-24 12:55:00,42.17,42.23,42.17,42.22,145691.0,41.4355,41.4944,41.4355,41.4846,145691.0
2024-10-24 13:00:00,42.22,42.24,42.21,42.23,118757.0,41.4846,41.5043,41.4748,41.4944,118757.0
2024-10-24 13:05:00,42.23,42.25,42.22,42.25,106155.0,41.4944,41.5141,41.4846,41.5141,106155.0
2024-10-24 13:10:00,42.25,42.29,42.24,42.27,122917.0,41.5141,41.5534,41.5043,41.5337,122917.0
2024-10-24 13:15:00,42.27,42.29,42.25,42.29,143168.0,41.5337,41.5534,41.5141,41.5534,143168.0
2024-10-24 13:20:00,42.29,42.31,42.28,42.3,204893.0,41.5534,41.573,41.5436,41.5632,204893.0
2024-10-24 13:25:00,42.3,42.35,42.29,42.34,211803.0,41.5632,41.6123,41.5534,41.6025,211803.0
2024-10-24 13:30:00,42.33,42.35,42.32,42.34,147303.0,41.5927,41.6123,41.5829,41.6025,147303.0
2024-10-24 13:35:00,42.34,42.38,42.33,42.36,246215.0,41.6025,41.6418,41.5927,41.6222,246215.0
2024-10-24 13:40:00,42.36,42.38,42.34,42.38,215988.0,41.6222,41.6418,41.6025,41.6418,215988.0
2024-10-24 13:45:00,42.38,42.39,42.28,42.32,321514.0,41.6418,41.6516,41.5436,41.5829,321514.0
2024-10-24 13:50:00,42.32,42.32,42.27,42.27,137816.0,41.5829,41.5829,41.5337,41.5337,137816.0
2024-10-24 13:55:00,42.27,42.29,42.25,42.29,259783.0,41.5337,41.5534,41.5141,41.5534,259783.0
2024-10-24 14:00:00,42.29,42.29,42.22,42.23,341716.0,41.5534,41.5534,41.4846,41.4944,341716.0
2024-10-24 14:05:00,42.23,42.29,42.22,42.29,175308.0,41.4944,41.5534,41.4846,41.5534,175308.0
2024-10-24 14:10:00,42.28,42.33,42.28,42.33,136000.0,41.5436,41.5927,41.5436,41.5927,136000.0
2024-10-24 14:15:00,42.33,42.35,42.31,42.35,135913.0,41.5927,41.6123,41.573,41.6123,135913.0
2024-10-24 14:20:00,42.34,42.37,42.33,42.34,145461.0,41.6025,41.632,41.5927,41.6025,145461.0
2024-10-24 14:25:00,42.34,42.37,42.33,42.34,194678.0,41.6025,41.632,41.5927,41.6025,194678.0
2024-10-24 14:30:00,42.34,42.36,42.33,42.36,128523.0,41.6025,41.6222,41.5927,41.6222,128523.0
2024-10-24 14:35:00,42.36,42.37,42.36,42.36,93901.0,41.6222,41.632,41.6222,41.6222,93901.0
2024-10-24 14:40:00,42.36,42.38,42.34,42.38,179521.0,41.6222,41.6418,41.6025,41.6418,179521.0
2024-10-24 14:45:00,42.37,42.39,42.35,42.36,168029.0,41.632,41.6516,41.6123,41.6222,168029.0
2024-10-24 14:50:00,42.36,42.39,42.35,42.39,137433.0,41.6222,41.6516,41.6123,41.6516,137433.0
2024-10-24 14:55:00,42.39,42.39,42.37,42.39,142956.0,41.6516,41.6516,41.632,41.6516,142956.0
2024-10-24 15:00:00,42.38,42.4,42.37,42.38,204619.0,41.6418,41.6615,41.632,41.6418,204619.0
2024-10-24 15:05:00,42.38,42.46,42.38,42.44,503690.0,41.6418,41.7204,41.6418,41.7008,503690.0
2024-10-24 15:10:00,42.44,42.5,42.44,42.46,283175.0,41.7008,41.7597,41.7008,41.7204,283175.0
2024-10-24 15:15:00,42.47,42.52,42.45,42.52,353914.0,41.7303,41.7794,41.7106,41.7794,353914.0
2024-10-24 15:20:00,42.52,42.52,42.49,42.5,197106.0,41.7794,41.7794,41.7499,41.7597,197106.0
2024-10-24 15:25:00,42.5,42.56,42.49,42.53,254055.0,41.7597,41.8187,41.7499,41.7892,254055.0
2024-10-24 15:30:00,42.54,42.58,42.53,42.56,380656.0,41.799,41.8383,41.7892,41.8187,380656.0
2024-10-24 15:35:00,42.56,42.58,42.55,42.57,334344.0,41.8187,41.8383,41.8089,41.8285,334344.0
2024-10-24 15:40:00,42.58,42.6,42.55,42.59,439788.0,41.8383,41.858,41.8089,41.8482,439788.0
2024-10-24 15:45:00,42.59,42.59,42.54,42.57,329794.0,41.8482,41.8482,41.799,41.8285,329794.0
2024-10-24 15:50:00,42.57,42.6,42.53,42.59,766392.0,41.8285,41.858,41.7892,41.8482,766392.0
2024-10-24 15:55:00,42.59,42.66,42.59,42.64,2064163.0,41.8482,41.9169,41.8482,41.8973,2064163.0
2024-10-25 09:30:00,42.92,42.98,42.6,42.62,788647.0,42.1724,42.2314,41.858,41.8776,788647.0
2024-10-25 09:35:00,42.63,42.63,42.41,42.43,388228.0,41.8875,41.8875,41.6713,41.6909,388228.0
2024-10-25 09:40:00,42.43,42.47,42.39,42.47,253294.0,41.6909,41.7303,41.6516,41.7303,253294.0
2024-10-25 09:45:00,42.47,42.58,42.45,42.58,299165.0,41.7303,41.8383,41.7106,41.8383,299165.0
2024-10-25 09:50:00,42.58,42.65,42.56,42.57,210706.0,41.8383,41.9071,41.8187,41.8285,210706.0
2024-10-25 09:55:00,42.58,42.62,42.56,42.61,154206.0,41.8383,41.8776,41.8187,41.8678,154206.0
2024-10-25 10:00:00,42.61,42.63,42.51,42.63,234037.0,41.8678,41.8875,41.7696,41.8875,234037.0
2024-10-25 10:05:00,42.63,42.69,42.6,42.64,231632.0,41.8875,41.9464,41.858,41.8973,231632.0
2024-10-25 10:10:00,42.65,42.66,42.59,42.64,239857.0,41.9071,41.9169,41.8482,41.8973,239857.0
2024-10-25 10:15:00,42.65,42.69,42.64,42.68,356005.0,41.9071,41.9464,41.8973,41.9366,356005.0
2024-10-25 10:20:00,42.68,42.68,42.6,42.62,336031.0,41.9366,41.9366,41.858,41.8776,336031.0
2024-10-25 10:25:00,42.62,42.63,42.57,42.59,165563.0,41.8776,41.8875,41.8285,41.8482,165563.0
2024-10-25 10:30:00,42.59,42.62,42.55,42.56,208144.0,41.8482,41.8776,41.8089,41.8187,208144.0
2024-10-25 10:35:00,42.57,42.59,42.54,42.54,135100.0,41.8285,41.8482,41.799,41.799,135100.0
2024-10-25 10:40:00,42.54,42.56,42.46,42.47,218794.0,41.799,41.8187,41.7204,41.7303,218794.0
2024-10-25 10:45:00,42.48,42.5,42.42,42.46,722014.0,41.7401,41.7597,41.6811,41.7204,722014.0
2024-10-25 10:50:00,42.45,42.49,42.44,42.48,148127.0,41.7106,41.7499,41.7008,41.7401,148127.0
2024-10-25 10:55:00,42.48,42.49,42.41,42.42,139263.0,41.7401,41.7499,41.6713,41.6811,139263.0
2024-10-25 11:00:00,42.41,42.45,42.37,42.37,180745.0,41.6713,41.7106,41.632,41.632,180745.0
2024-10-25 11:05:00,42.38,42.39,42.36,42.38,111105.0,41.6418,41.6516,41.6222,41.6418,111105.0
2024-10-25 11:10:00,42.38,42.38,42.28,42.29,194988.0,41.6418,41.6418,41.5436,41.5534,194988.0
2024-10-25 11:15:00,42.29,42.33,42.24,42.25,227993.0,41.5534,41.5927,41.5043,41.5141,227993.0
2024-10-25 11:20:00,42.25,42.27,42.22,42.22,199908.0,41.5141,41.5337,41.4846,41.4846,199908.0
2024-10-25 11:25:00,42.22,42.23,42.15,42.17,307533.0,41.4846,41.4944,41.4158,41.4355,307533.0
2024-10-25 11:30:00,42.17,42.19,42.14,42.14,203299.0,41.4355,41.4551,41.406,41.406,203299.0
2024-10-25 11:35:00,42.14,42.15,42.07,42.08,366268.0,41.406,41.4158,41.3372,41.347,366268.0
2024-10-25 11:40:00,42.08,42.09,42.01,42.04,221637.0,41.347,41.3569,41.2783,41.3077,221637.0
2024-10-25 11:45:00,42.03,42.1,42.02,42.09,282779.0,41.2979,41.3667,41.2881,41.3569,282779.0
2024-10-25 11:50:00,42.09,42.13,42.08,42.1,145327.0,41.3569,41.3962,41.347,41.3667,145327.0
2024-10-25 11:55:00,42.09,42.12,42.08,42.11,71040.0,41.3569,41.3863,41.347,41.3765,71040.0
2024-10-25 12:00:00,42.11,42.11,42.02,42.02,106183.0,41.3765,41.3765,41.2881,41.2881,106183.0
2024-10-25 12:05:00,42.02,42.04,42.01,42.04,137622.0,41.2881,41.3077,41.2783,41.3077,137622.0
2024-10-25 12:10:00,42.04,42.08,42.02,42.07,574770.0,41.3077,41.347,41.2881,41.3372,574770.0
2024-10-25 12:15:00,42.07,42.2,42.06,42.2,434125.0,41.3372,41.465,41.3274,41.465,434125.0
2024-10-25 12:20:00,42.2,42.28,42.14,42.15,457213.0,41.465,41.5436,41.406,41.4158,457213.0
2024-10-25 12:25:00,42.15,42.21,42.13,42.13,279610.0,41.4158,41.4748,41.3962,41.3962,279610.0
2024-10-25 12:30:00,42.14,42.14,42.07,42.09,273742.0,41.406,41.406,41.3372,41.3569,273742.0
2024-10-25 12:35:00,42.09,42.13,42.08,42.09,85753.0,41.3569,41.3962,41.347,41.3569,85753.0
2024-10-25 12:40:00,42.09,42.14,42.08,42.11,94515.0,41.3569,41.406,41.347,41.3765,94515.0
2024-10-25 12:45:00,42.11,42.14,42.1,42.12,55798.0,41.3765,41.406,41.3667,41.3863,55798.0
2024-10-25 12:50:00,42.12,42.12,42.08,42.1,89992.0,41.3863,41.3863,41.347,41.3667,89992.0
2024-10-25 12:55:00,42.11,42.13,42.09,42.09,124589.0,41.3765,41.3962,41.3569,41.3569,124589.0
2024-10-25 13:00:00,42.09,42.11,42.06,42.11,132697.0,41.3569,41.3765,41.3274,41.3765,132697.0
2024-10-25 13:05:00,42.1,42.11,42.07,42.08,65387.0,41.3667,41.3765,41.3372,41.347,65387.0
2024-10-25 13:10:00,42.08,42.08,42.0,42.01,203117.0,41.347,41.347,41.2684,41.2783,203117.0
2024-10-25 13:15:00,42.01,42.01,41.95,41.95,163579.0,41.2783,41.2783,41.2193,41.2193,163579.0
2024-10-25 13:20:00,41.95,41.98,41.9,41.98,244654.0,41.2193,41.2488,41.1702,41.2488,244654.0
2024-10-25 13:25:00,41.97,41.98,41.93,41.94,98064.0,41.239,41.2488,41.1997,41.2095,98064.0
2024-10-25 13:30:00,41.93,41.95,41.89,41.9,307776.0,41.1997,41.2193,41.1604,41.1702,307776.0
2024-10-25 13:35:00,41.91,41.92,41.88,41.88,114855.0,41.18,41.1898,41.1505,41.1505,114855.0
2024-10-25 13:40:00,41.88,41.89,41.78,41.8,314628.0,41.1505,41.1604,41.0523,41.0719,314628.0
2024-10-25 13:45:00,41.8,41.9,41.79,41.89,137908.0,41.0719,41.1702,41.0621,41.1604,137908.0
2024-10-25 13:50:00,41.89,41.93,41.87,41.93,170947.0,41.1604,41.1997,41.1407,41.1997,170947.0
2024-10-25 13:55:00,41.93,41.93,41.87,41.9,100984.0,41.1997,41.1997,41.1407,41.1702,100984.0
2024-10-25 14:00:00,41.9,41.9,41.81,41.88,219372.0,41.1702,41.1702,41.0817,41.1505,219372.0
2024-10-25 14:05:00,41.87,41.87,41.81,41.83,171416.0,41.1407,41.1407,41.0817,41.1014,171416.0
2024-10-25 14:10:00,41.82,41.84,41.8,41.82,152986.0,41.0916,41.1112,41.0719,41.0916,152986.0
2024-10-25 14:15:00,41.82,41.87,41.81,41.87,119919.0,41.0916,41.1407,41.0817,41.1407,119919.0
2024-10-25 14:20:00,41.87,41.89,41.83,41.84,139763.0,41.1407,41.1604,41.1014,41.1112,139763.0
2024-10-25 14:25:00,41.83,41.92,41.82,41.89,324902.0,41.1014,41.1898,41.0916,41.1604,324902.0
2024-10-25 14:30:00,41.88,41.91,41.85,41.88,211925.0,41.1505,41.18,41.1211,41.1505,211925.0
2024-10-25 14:35:00,41.89,41.91,41.88,41.9,108335.0,41.1604,41.18,41.1505,41.1702,108335.0
2024-10-25 14:40:00,41.9,41.92,41.89,41.9,69641.0,41.1702,41.1898,41.1604,41.1702,69641.0
2024-10-25 14:45:00,41.91,41.96,41.9,41.94,104725.0,41.18,41.2291,41.1702,41.2095,104725.0
2024-10-25 14:50:00,41.93,41.95,41.92,41.94,85785.0,41.1997,41.2193,41.1898,41.2095,85785.0
2024-10-25 14:55:00,41.95,41.95,41.92,41.95,85099.0,41.2193,41.2193,41.1898,41.2193,85099.0
2024-10-25 15:00:00,41.95,41.97,41.91,41.96,179755.0,41.2193,41.239,41.18,41.2291,179755.0
2024-10-25 15:05:00,41.96,41.98,41.93,41.95,96894.0,41.2291,41.2488,41.1997,41.2193,96894.0
2024-10-25 15:10:00,41.94,41.96,41.87,41.88,113215.0,41.2095,41.2291,41.1407,41.1505,113215.0
2024-10-25 15:15:00,41.89,41.96,41.89,41.93,183843.0,41.1604,41.2291,41.1604,41.1997,183843.0
2024-10-25 15:20:00,41.93,41.95,41.9,41.91,214555.0,41.1997,41.2193,41.1702,41.18,214555.0
2024-10-25 15:25:00,41.91,41.94,41.91,41.93,144431.0,41.18,41.2095,41.18,41.1997,144431.0
2024-10-25 15:30:00,41.92,41.93,41.85,41.87,241308.0,41.1898,41.1997,41.1211,41.1407,241308.0
2024-10-25 15:35:00,41.88,41.9,41.86,41.87,273132.0,41.1505,41.1702,41.1309,41.1407,273132.0
2024-10-25 15:40:00,41.88,41.88,41.84,41.86,285060.0,41.1505,41.1505,41.1112,41.1309,285060.0
2024-10-25 15:45:00,41.85,41.86,41.82,41.84,213883.0,41.1211,41.1309,41.0916,41.1112,213883.0
2024-10-25 15:50:00,41.84,41.87,41.81,41.84,527720.0,41.1112,41.1407,41.0817,41.1112,527720.0
2024-10-25 15:55:00,41.84,41.9,41.83,41.88,1857105.0,41.1112,41.1702,41.1014,41.1505,1857105.0
2024-10-28 09:30:00,42.07,42.21,42.0,42.18,736592.0,41.3372,41.4748,41.2684,41.4453,736592.0
2024-10-28 09:35:00,42.18,42.19,42.05,42.18,293321.0,41.4453,41.4551,41.3176,41.4453,293321.0
2024-10-28 09:40:00,42.18,42.3,42.17,42.29,436810.0,41.4453,41.5632,41.4355,41.5534,436810.0
2024-10-28 09:45:00,42.29,42.34,42.18,42.34,270202.0,41.5534,41.6025,41.4453,41.6025,270202.0
2024-10-28 09:50:00,42.34,42.37,42.31,42.35,142620.0,41.6025,41.632,41.573,41.6123,142620.0
2024-10-28 09:55:00,42.34,42.37,42.25,42.26,162732.0,41.6025,41.632,41.5141,41.5239,162732.0
2024-10-28 10:00:00,42.27,42.29,42.18,42.21,174381.0,41.5337,41.5534,41.4453,41.4748,174381.0
2024-10-28 10:05:00,42.21,42.27,42.18,42.24,142820.0,41.4748,41.5337,41.4453,41.5043,142820.0
2024-10-28 10:10:00,42.25,42.27,42.2,42.24,199974.0,41.5141,41.5337,41.465,41.5043,199974.0
2024-10-28 10:15:00,42.24,42.27,42.21,42.25,259338.0,41.5043,41.5337,41.4748,41.5141,259338.0
2024-10-28 10:20:00,42.25,42.31,42.23,42.3,344347.0,41.5141,41.573,41.4944,41.5632,344347.0
2024-10-28 10:25:00,42.29,42.37,42.29,42.35,242818.0,41.5534,41.632,41.5534,41.6123,242818.0
2024-10-28 10:30:00,42.36,42.4,42.32,42.34,215258.0,41.6222,41.6615,41.5829,41.6025,215258.0
2024-10-28 10:35:00,42.34,42.36,42.27,42.29,155162.0,41.6025,41.6222,41.5337,41.5534,155162.0
2024-10-28 10:40:00,42.28,42.36,42.27,42.34,158150.0,41.5436,41.6222,41.5337,41.6025,158150.0
2024-10-28 10:45:00,42.35,42.41,42.34,42.41,136459.0,41.6123,41.6713,41.6025,41.6713,136459.0
2024-10-28 10:50:00,42.41,42.45,42.4,42.42,307426.0,41.6713,41.7106,41.6615,41.6811,307426.0
2024-10-28 10:55:00,42.42,42.44,42.4,42.43,160117.0,41.6811,41.7008,41.6615,41.6909,160117.0
2024-10-28 11:00:00,42.43,42.43,42.37,42.37,155374.0,41.6909,41.6909,41.632,41.632,155374.0
2024-10-28 11:05:00,42.38,42.41,42.36,42.39,152400.0,41.6418,41.6713,41.6222,41.6516,152400.0
2024-10-28 11:10:00,42.4,42.48,42.39,42.48,320764.0,41.6615,41.7401,41.6516,41.7401,320764.0
2024-10-28 11:15:00,42.48,42.5,42.41,42.41,207190.0,41.7401,41.7597,41.6713,41.6713,207190.0
2024-10-28 11:20:00,42.41,42.45,42.4,42.44,148981.0,41.6713,41.7106,41.6615,41.7008,148981.0
2024-10-28 11:25:00,42.44,42.47,42.42,42.46,148004.0,41.7008,41.7303,41.6811,41.7204,148004.0
2024-10-28 11:30:00,42.47,42.5,42.44,42.45,193479.0,41.7303,41.7597,41.7008,41.7106,193479.0
2024-10-28 11:35:00,42.45,42.46,42.41,42.43,142121.0,41.7106,41.7204,41.6713,41.6909,142121.0
2024-10-28 11:40:00,42.42,42.44,42.4,42.41,103552.0,41.6811,41.7008,41.6615,41.6713,103552.0
2024-10-28 11:45:00,42.41,42.46,42.41,42.43,116519.0,41.6713,41.7204,41.6713,41.6909,116519.0
2024-10-28 11:50:00,42.42,42.44,42.41,42.41,147925.0,41.6811,41.7008,41.6713,41.6713,147925.0
2024-10-28 11:55:00,42.41,42.43,42.38,42.39,161898.0,41.6713,41.6909,41.6418,41.6516,161898.0
2024-10-28 12:00:00,42.38,42.41,42.36,42.39,162531.0,41.6418,41.6713,41.6222,41.6516,162531.0
2024-10-28 12:05:00,42.39,42.45,42.38,42.45,123706.0,41.6516,41.7106,41.6418,41.7106,123706.0
2024-10-28 12:10:00,42.45,42.48,42.45,42.47,153565.0,41.7106,41.7401,41.7106,41.7303,153565.0
2024-10-28 12:15:00,42.47,42.5,42.46,42.48,237003.0,41.7303,41.7597,41.7204,41.7401,237003.0
2024-10-28 12:20:00,42.48,42.49,42.45,42.47,109571.0,41.7401,41.7499,41.7106,41.7303,109571.0
2024-10-28 12:25:00,42.46,42.5,42.46,42.5,114302.0,41.7204,41.7597,41.7204,41.7597,114302.0
2024-10-28 12:30:00,42.5,42.55,42.49,42.51,234293.0,41.7597,41.8089,41.7499,41.7696,234293.0
2024-10-28 12:35:00,42.5,42.52,42.48,42.5,194878.0,41.7597,41.7794,41.7401,41.7597,194878.0
2024-10-28 12:40:00,42.51,42.52,42.47,42.51,308817.0,41.7696,41.7794,41.7303,41.7696,308817.0
2024-10-28 12:45:00,42.51,42.51,42.47,42.5,124879.0,41.7696,41.7696,41.7303,41.7597,124879.0
2024-10-28 12:50:00,42.49,42.51,42.48,42.51,88344.0,41.7499,41.7696,41.7401,41.7696,88344.0
2024-10-28 12:55:00,42.51,42.51,42.47,42.48,136521.0,41.7696,41.7696,41.7303,41.7401,136521.0
2024-10-28 13:00:00,42.48,42.49,42.46,42.47,102844.0,41.7401,41.7499,41.7204,41.7303,102844.0
2024-10-28 13:05:00,42.47,42.52,42.46,42.51,148358.0,41.7303,41.7794,41.7204,41.7696,148358.0
2024-10-28 13:10:00,42.52,42.52,42.47,42.5,122533.0,41.7794,41.7794,41.7303,41.7597,122533.0
2024-10-28 13:15:00,42.49,42.51,42.47,42.49,138973.0,41.7499,41.7696,41.7303,41.7499,138973.0
2024-10-28 13:20:00,42.5,42.53,42.49,42.52,103372.0,41.7597,41.7892,41.7499,41.7794,103372.0
2024-10-28 13:25:00,42.52,42.53,42.49,42.51,161945.0,41.7794,41.7892,41.7499,41.7696,161945.0
2024-10-28 13:30:00,42.52,42.56,42.51,42.55,163622.0,41.7794,41.8187,41.7696,41.8089,163622.0
2024-10-28 13:35:00,42.55,42.56,42.51,42.54,135797.0,41.8089,41.8187,41.7696,41.799,135797.0
2024-10-28 13:40:00,42.54,42.57,42.52,42.56,161749.0,41.799,41.8285,41.7794,41.8187,161749.0
2024-10-28 13:45:00,42.57,42.57,42.53,42.53,103985.0,41.8285,41.8285,41.7892,41.7892,103985.0
2024-10-28 13:50:00,42.53,42.54,42.49,42.49,134858.0,41.7892,41.799,41.7499,41.7499,134858.0
2024-10-28 13:55:00,42.49,42.5,42.47,42.49,134210.0,41.7499,41.7597,41.7303,41.7499,134210.0
2024-10-28 14:00:00,42.48,42.49,42.44,42.45,157725.0,41.7401,41.7499,41.7008,41.7106,157725.0
2024-10-28 14:05:00,42.45,42.48,42.43,42.47,150112.0,41.7106,41.7401,41.6909,41.7303,150112.0
2024-10-28 14:10:00,42.47,42.54,42.47,42.54,189473.0,41.7303,41.799,41.7303,41.799,189473.0
2024-10-28 14:15:00,42.54,42.57,42.53,42.56,115173.0,41.799,41.8285,41.7892,41.8187,115173.0
2024-10-28 14:20:00,42.55,42.57,42.54,42.55,146133.0,41.8089,41.8285,41.799,41.8089,146133.0
2024-10-28 14:25:00,42.55,42.57,42.54,42.57,136095.0,41.8089,41.8285,41.799,41.8285,136095.0
2024-10-28 14:30:00,42.57,42.59,42.53,42.54,151759.0,41.8285,41.8482,41.7892,41.799,151759.0
2024-10-28 14:35:00,42.54,42.58,42.53,42.58,102179.0,41.799,41.8383,41.7892,41.8383,102179.0
2024-10-28 14:40:00,42.58,42.59,42.55,42.55,99512.0,41.8383,41.8482,41.8089,41.8089,99512.0
2024-10-28 14:45:00,42.55,42.59,42.55,42.59,100252.0,41.8089,41.8482,41.8089,41.8482,100252.0
2024-10-28 14:50:00,42.59,42.61,42.58,42.59,433162.0,41.8482,41.8678,41.8383,41.8482,433162.0
2024-10-28 14:55:00,42.59,42.65,42.58,42.59,487209.0,41.8482,41.9071,41.8383,41.8482,487209.0
2024-10-28 15:00:00,42.59,42.66,42.57,42.64,272566.0,41.8482,41.9169,41.8285,41.8973,272566.0
2024-10-28 15:05:00,42.65,42.67,42.63,42.64,169283.0,41.9071,41.9268,41.8875,41.8973,169283.0
2024-10-28 15:10:00,42.64,42.66,42.62,42.63,114913.0,41.8973,41.9169,41.8776,41.8875,114913.0
2024-10-28 15:15:00,42.63,42.64,42.61,42.63,126344.0,41.8875,41.8973,41.8678,41.8875,126344.0
2024-10-28 15:20:00,42.63,42.67,42.62,42.66,148434.0,41.8875,41.9268,41.8776,41.9169,148434.0
2024-10-28 15:25:00,42.66,42.68,42.64,42.65,119645.0,41.9169,41.9366,41.8973,41.9071,119645.0
2024-10-28 15:30:00,42.65,42.71,42.64,42.71,220977.0,41.9071,41.9661,41.8973,41.9661,220977.0
2024-10-28 15:35:00,42.71,42.71,42.66,42.69,249379.0,41.9661,41.9661,41.9169,41.9464,249379.0
2024-10-28 15:40:00,42.69,42.75,42.68,42.73,315798.0,41.9464,42.0054,41.9366,41.9857,315798.0
2024-10-28 15:45:00,42.73,42.75,42.7,42.72,245327.0,41.9857,42.0054,41.9562,41.9759,245327.0
2024-10-28 15:50:00,42.71,42.73,42.68,42.71,418513.0,41.9661,41.9857,41.9366,41.9661,418513.0
2024-10-28 15:55:00,42.71,42.72,42.61,42.63,1830881.0,41.9661,41.9759,41.8678,41.8875,1830881.0
2024-10-29 09:30:00,42.59,42.74,42.57,42.66,651669.0,41.8482,41.9955,41.8285,41.9169,651669.0
2024-10-29 09:35:00,42.65,42.67,42.51,42.56,336409.0,41.9071,41.9268,41.7696,41.8187,336409.0
2024-10-29 09:40:00,42.56,42.73,42.56,42.71,342276.0,41.8187,41.9857,41.8187,41.9661,342276.0
2024-10-29 09:45:00,42.71,42.77,42.68,42.69,415969.0,41.9661,42.025,41.9366,41.9464,415969.0
2024-10-29 09:50:00,42.69,42.8,42.69,42.79,443296.0,41.9464,42.0545,41.9464,42.0447,443296.0
2024-10-29 09:55:00,42.79,42.81,42.66,42.66,228304.0,42.0447,42.0643,41.9169,41.9169,228304.0
2024-10-29 10:00:00,42.66,42.76,42.62,42.76,330141.0,41.9169,42.0152,41.8776,42.0152,330141.0
2024-10-29 10:05:00,42.76,42.8,42.71,42.73,193533.0,42.0152,42.0545,41.9661,41.9857,193533.0
2024-10-29 10:10:00,42.73,42.77,42.69,42.72,188996.0,41.9857,42.025,41.9464,41.9759,188996.0
2024-10-29 10:15:00,42.72,42.79,42.71,42.77,146880.0,41.9759,42.0447,41.9661,42.025,146880.0
2024-10-29 10:20:00,42.76,42.79,42.68,42.79,180011.0,42.0152,42.0447,41.9366,42.0447,180011.0
2024-10-29 10:25:00,42.79,42.8,42.67,42.7,285957.0,42.0447,42.0545,41.9268,41.9562,285957.0
2024-10-29 10:30:00,42.7,42.71,42.6,42.63,186257.0,41.9562,41.9661,41.858,41.8875,186257.0
2024-10-29 10:35:00,42.63,42.69,42.61,42.68,247072.0,41.8875,41.9464,41.8678,41.9366,247072.0
2024-10-29 10:40:00,42.67,42.74,42.67,42.7,168785.0,41.9268,41.9955,41.9268,41.9562,168785.0
2024-10-29 10:45:00,42.7,42.71,42.61,42.65,135011.0,41.9562,41.9661,41.8678,41.9071,135011.0
2024-10-29 10:50:00,42.64,42.64,42.62,42.63,211885.0,41.8973,41.8973,41.8776,41.8875,211885.0
2024-10-29 10:55:00,42.64,42.64,42.56,42.57,221928.0,41.8973,41.8973,41.8187,41.8285,221928.0
2024-10-29 11:00:00,42.57,42.62,42.55,42.6,167525.0,41.8285,41.8776,41.8089,41.858,167525.0
2024-10-29 11:05:00,42.62,42.62,42.5,42.51,179442.0,41.8776,41.8776,41.7597,41.7696,179442.0
2024-10-29 11:10:00,42.51,42.61,42.5,42.6,175593.0,41.7696,41.8678,41.7597,41.858,175593.0
2024-10-29 11:15:00,42.6,42.62,42.59,42.61,129400.0,41.858,41.8776,41.8482,41.8678,129400.0
2024-10-29 11:20:00,42.61,42.62,42.58,42.59,104508.0,41.8678,41.8776,41.8383,41.8482,104508.0
2024-10-29 11:25:00,42.59,42.6,42.57,42.59,138184.0,41.8482,41.858,41.8285,41.8482,138184.0
2024-10-29 11:30:00,42.59,42.64,42.58,42.64,203720.0,41.8482,41.8973,41.8383,41.8973,203720.0
2024-10-29 11:35:00,42.64,42.73,42.63,42.73,191737.0,41.8973,41.9857,41.8875,41.9857,191737.0
2024-10-29 11:40:00,42.73,42.74,42.69,42.73,161566.0,41.9857,41.9955,41.9464,41.9857,161566.0
2024-10-29 11:45:00,42.73,42.74,42.67,42.68,132957.0,41.9857,41.9955,41.9268,41.9366,132957.0
2024-10-29 11:50:00,42.67,42.68,42.61,42.64,81658.0,41.9268,41.9366,41.8678,41.8973,81658.0
2024-10-29 11:55:00,42.64,42.64,42.57,42.58,99180.0,41.8973,41.8973,41.8285,41.8383,99180.0
2024-10-29 12:00:00,42.58,42.61,42.57,42.59,109075.0,41.8383,41.8678,41.8285,41.8482,109075.0
2024-10-29 12:05:00,42.6,42.6,42.55,42.59,99132.0,41.858,41.858,41.8089,41.8482,99132.0
2024-10-29 12:10:00,42.59,42.63,42.58,42.62,96793.0,41.8482,41.8875,41.8383,41.8776,96793.0
2024-10-29 12:15:00,42.62,42.63,42.59,42.61,149454.0,41.8776,41.8875,41.8482,41.8678,149454.0
2024-10-29 12:20:00,42.61,42.61,42.58,42.61,124971.0,41.8678,41.8678,41.8383,41.8678,124971.0
2024-10-29 12:25:00,42.61,42.61,42.58,42.6,132379.0,41.8678,41.8678,41.8383,41.858,132379.0
2024-10-29 12:30:00,42.61,42.63,42.58,42.63,173778.0,41.8678,41.8875,41.8383,41.8875,173778.0
2024-10-29 12:35:00,42.62,42.63,42.6,42.61,137218.0,41.8776,41.8875,41.858,41.8678,137218.0
2024-10-29 12:40:00,42.6,42.61,42.57,42.59,142791.0,41.858,41.8678,41.8285,41.8482,142791.0
2024-10-29 12:45:00,42.59,42.59,42.54,42.56,116234.0,41.8482,41.8482,41.799,41.8187,116234.0
2024-10-29 12:50:00,42.56,42.62,42.56,42.61,113334.0,41.8187,41.8776,41.8187,41.8678,113334.0
2024-10-29 12:55:00,42.61,42.63,42.6,42.62,98984.0,41.8678,41.8875,41.858,41.8776,98984.0
2024-10-29 13:00:00,42.63,42.68,42.62,42.63,137857.0,41.8875,41.9366,41.8776,41.8875,137857.0
2024-10-29 13:05:00,42.64,42.64,42.6,42.6,95055.0,41.8973,41.8973,41.858,41.858,95055.0
2024-10-29 13:10:00,42.6,42.61,42.57,42.61,126998.0,41.858,41.8678,41.8285,41.8678,126998.0
2024-10-29 13:15:00,42.61,42.63,42.6,42.62,167940.0,41.8678,41.8875,41.858,41.8776,167940.0
2024-10-29 13:20:00,42.62,42.62,42.58,42.59,75496.0,41.8776,41.8776,41.8383,41.8482,75496.0
2024-10-29 13:25:00,42.59,42.6,42.56,42.58,194275.0,41.8482,41.858,41.8187,41.8383,194275.0
2024-10-29 13:30:00,42.58,42.59,42.54,42.55,116939.0,41.8383,41.8482,41.799,41.8089,116939.0
2024-10-29 13:35:00,42.55,42.56,42.48,42.48,444308.0,41.8089,41.8187,41.7401,41.7401,444308.0
2024-10-29 13:40:00,42.49,42.51,42.47,42.51,180736.0,41.7499,41.7696,41.7303,41.7696,180736.0
2024-10-29 13:45:00,42.51,42.51,42.47,42.5,159458.0,41.7696,41.7696,41.7303,41.7597,159458.0
2024-10-29 13:50:00,42.5,42.52,42.47,42.52,123955.0,41.7597,41.7794,41.7303,41.7794,123955.0
2024-10-29 13:55:00,42.51,42.52,42.49,42.5,181212.0,41.7696,41.7794,41.7499,41.7597,181212.0
2024-10-29 14:00:00,42.51,42.53,42.49,42.51,144850.0,41.7696,41.7892,41.7499,41.7696,144850.0
2024-10-29 14:05:00,42.5,42.52,42.49,42.52,75772.0,41.7597,41.7794,41.7499,41.7794,75772.0
2024-10-29 14:10:00,42.51,42.53,42.49,42.52,209475.0,41.7696,41.7892,41.7499,41.7794,209475.0
2024-10-29 14:15:00,42.52,42.53,42.48,42.52,125045.0,41.7794,41.7892,41.7401,41.7794,125045.0
2024-10-29 14:20:00,42.52,42.52,42.48,42.5,147105.0,41.7794,41.7794,41.7401,41.7597,147105.0
2024-10-29 14:25:00,42.5,42.51,42.48,42.5,239396.0,41.7597,41.7696,41.7401,41.7597,239396.0
2024-10-29 14:30:00,42.5,42.6,42.49,42.52,444502.0,41.7597,41.858,41.7499,41.7794,444502.0
2024-10-29 14:35:00,42.52,42.54,42.52,42.53,113353.0,41.7794,41.799,41.7794,41.7892,113353.0
2024-10-29 14:40:00,42.53,42.58,42.52,42.58,95140.0,41.7892,41.8383,41.7794,41.8383,95140.0
2024-10-29 14:45:00,42.58,42.59,42.56,42.58,107938.0,41.8383,41.8482,41.8187,41.8383,107938.0
2024-10-29 14:50:00,42.57,42.6,42.57,42.58,127424.0,41.8285,41.858,41.8285,41.8383,127424.0
2024-10-29 14:55:00,42.58,42.6,42.57,42.6,88510.0,41.8383,41.858,41.8285,41.858,88510.0
2024-10-29 15:00:00,42.59,42.6,42.57,42.58,120691.0,41.8482,41.858,41.8285,41.8383,120691.0
2024-10-29 15:05:00,42.58,42.58,42.54,42.55,137687.0,41.8383,41.8383,41.799,41.8089,137687.0
2024-10-29 15:10:00,42.55,42.58,42.53,42.53,107177.0,41.8089,41.8383,41.7892,41.7892,107177.0
2024-10-29 15:15:00,42.53,42.55,42.52,42.55,130241.0,41.7892,41.8089,41.7794,41.8089,130241.0
2024-10-29 15:20:00,42.55,42.55,42.52,42.54,152038.0,41.8089,41.8089,41.7794,41.799,152038.0
2024-10-29 15:25:00,42.54,42.56,42.53,42.55,125633.0,41.799,41.8187,41.7892,41.8089,125633.0
2024-10-29 15:30:00,42.55,42.56,42.5,42.52,241931.0,41.8089,41.8187,41.7597,41.7794,241931.0
2024-10-29 15:35:00,42.52,42.58,42.52,42.57,241509.0,41.7794,41.8383,41.7794,41.8285,241509.0
2024-10-29 15:40:00,42.56,42.6,42.56,42.56,334760.0,41.8187,41.858,41.8187,41.8187,334760.0
2024-10-29 15:45:00,42.57,42.57,42.51,42.53,362069.0,41.8285,41.8285,41.7696,41.7892,362069.0
2024-10-29 15:50:00,42.53,42.55,42.5,42.55,443474.0,41.7892,41.8089,41.7597,41.8089,443474.0
2024-10-29 15:55:00,42.55,42.59,42.51,42.53,1335647.0,41.8089,41.8482,41.7696,41.7892,1335647.0
2024-10-30 09:30:00,41.71,42.0,41.64,41.91,2034274.0,40.9835,41.2684,40.9147,41.18,2034274.0
2024-10-30 09:35:00,41.92,42.37,41.92,42.28,976832.0,41.1898,41.632,41.1898,41.5436,976832.0
2024-10-30 09:40:00,42.28,42.42,42.22,42.41,937227.0,41.5436,41.6811,41.4846,41.6713,937227.0
2024-10-30 09:45:00,42.41,42.7,42.4,42.57,1135867.0,41.6713,41.9562,41.6615,41.8285,1135867.0
2024-10-30 09:50:00,42.56,42.77,42.54,42.67,660961.0,41.8187,42.025,41.799,41.9268,660961.0
2024-10-30 09:55:00,42.67,42.72,42.62,42.7,391921.0,41.9268,41.9759,41.8776,41.9562,391921.0
2024-10-30 10:00:00,42.7,42.84,42.68,42.81,541739.0,41.9562,42.0938,41.9366,42.0643,541739.0
2024-10-30 10:05:00,42.81,42.86,42.77,42.85,575639.0,42.0643,42.1135,42.025,42.1036,575639.0
2024-10-30 10:10:00,42.86,42.9,42.82,42.89,471914.0,42.1135,42.1528,42.0742,42.1429,471914.0
2024-10-30 10:15:00,42.89,42.89,42.82,42.82,354410.0,42.1429,42.1429,42.0742,42.0742,354410.0
2024-10-30 10:20:00,42.82,42.84,42.76,42.77,474880.0,42.0742,42.0938,42.0152,42.025,474880.0
2024-10-30 10:25:00,42.77,42.8,42.72,42.72,482645.0,42.025,42.0545,41.9759,41.9759,482645.0
2024-10-30 10:30:00,42.72,42.72,42.58,42.64,477611.0,41.9759,41.9759,41.8383,41.8973,477611.0
2024-10-30 10:35:00,42.65,42.65,42.54,42.55,355041.0,41.9071,41.9071,41.799,41.8089,355041.0
2024-10-30 10:40:00,42.54,42.56,42.48,42.49,402799.0,41.799,41.8187,41.7401,41.7499,402799.0
2024-10-30 10:45:00,42.48,42.49,42.42,42.48,452705.0,41.7401,41.7499,41.6811,41.7401,452705.0
2024-10-30 10:50:00,42.48,42.51,42.45,42.46,442349.0,41.7401,41.7696,41.7106,41.7204,442349.0
2024-10-30 10:55:00,42.46,42.47,42.37,42.38,395096.0,41.7204,41.7303,41.632,41.6418,395096.0
2024-10-30 11:00:00,42.39,42.51,42.36,42.51,339321.0,41.6516,41.7696,41.6222,41.7696,339321.0
2024-10-30 11:05:00,42.51,42.52,42.45,42.52,461996.0,41.7696,41.7794,41.7106,41.7794,461996.0
2024-10-30 11:10:00,42.52,42.54,42.5,42.53,225303.0,41.7794,41.799,41.7597,41.7892,225303.0
2024-10-30 11:15:00,42.53,42.58,42.49,42.57,257212.0,41.7892,41.8383,41.7499,41.8285,257212.0
2024-10-30 11:20:00,42.58,42.58,42.53,42.55,187413.0,41.8383,41.8383,41.7892,41.8089,187413.0
2024-10-30 11:25:00,42.55,42.66,42.55,42.65,277480.0,41.8089,41.9169,41.8089,41.9071,277480.0
2024-10-30 11:30:00,42.66,42.71,42.65,42.71,189586.0,41.9169,41.9661,41.9071,41.9661,189586.0
2024-10-30 11:35:00,42.71,42.72,42.67,42.71,233982.0,41.9661,41.9759,41.9268,41.9661,233982.0
2024-10-30 11:40:00,42.71,42.73,42.69,42.71,166402.0,41.9661,41.9857,41.9464,41.9661,166402.0
2024-10-30 11:45:00,42.71,42.72,42.68,42.69,135449.0,41.9661,41.9759,41.9366,41.9464,135449.0
2024-10-30 11:50:00,42.68,42.75,42.68,42.75,197130.0,41.9366,42.0054,41.9366,42.0054,197130.0
2024-10-30 11:55:00,42.75,42.75,42.7,42.7,149299.0,42.0054,42.0054,41.9562,41.9562,149299.0
2024-10-30 12:00:00,42.71,42.71,42.66,42.69,178834.0,41.9661,41.9661,41.9169,41.9464,178834.0
2024-10-30 12:05:00,42.69,42.69,42.65,42.69,153802.0,41.9464,41.9464,41.9071,41.9464,153802.0
2024-10-30 12:10:00,42.69,42.69,42.65,42.66,230425.0,41.9464,41.9464,41.9071,41.9169,230425.0
2024-10-30 12:15:00,42.66,42.66,42.62,42.65,252431.0,41.9169,41.9169,41.8776,41.9071,252431.0
2024-10-30 12:20:00,42.65,42.67,42.64,42.66,124324.0,41.9071,41.9268,41.8973,41.9169,124324.0
2024-10-30 12:25:00,42.66,42.69,42.65,42.69,300593.0,41.9169,41.9464,41.9071,41.9464,300593.0
2024-10-30 12:30:00,42.69,42.69,42.64,42.66,221134.0,41.9464,41.9464,41.8973,41.9169,221134.0
2024-10-30 12:35:00,42.66,42.68,42.62,42.63,275580.0,41.9169,41.9366,41.8776,41.8875,275580.0
2024-10-30 12:40:00,42.63,42.65,42.61,42.65,105669.0,41.8875,41.9071,41.8678,41.9071,105669.0
2024-10-30 12:45:00,42.65,42.66,42.61,42.65,194488.0,41.9071,41.9169,41.8678,41.9071,194488.0
2024-10-30 12:50:00,42.65,42.66,42.61,42.64,173290.0,41.9071,41.9169,41.8678,41.8973,173290.0
2024-10-30 12:55:00,42.63,42.64,42.61,42.61,120889.0,41.8875,41.8973,41.8678,41.8678,120889.0
2024-10-30 13:00:00,42.61,42.64,42.61,42.63,168658.0,41.8678,41.8973,41.8678,41.8875,168658.0
2024-10-30 13:05:00,42.62,42.64,42.6,42.61,164145.0,41.8776,41.8973,41.858,41.8678,164145.0
2024-10-30 13:10:00,42.61,42.65,42.6,42.63,170997.0,41.8678,41.9071,41.858,41.8875,170997.0
2024-10-30 13:15:00,42.64,42.64,42.63,42.63,77426.0,41.8973,41.8973,41.8875,41.8875,77426.0
2024-10-30 13:20:00,42.64,42.65,42.6,42.61,168653.0,41.8973,41.9071,41.858,41.8678,168653.0
2024-10-30 13:25:00,42.61,42.62,42.52,42.53,189954.0,41.8678,41.8776,41.7794,41.7892,189954.0
2024-10-30 13:30:00,42.53,42.53,42.45,42.46,297984.0,41.7892,41.7892,41.7106,41.7204,297984.0
2024-10-30 13:35:00,42.46,42.5,42.43,42.5,335026.0,41.7204,41.7597,41.6909,41.7597,335026.0
2024-10-30 13:40:00,42.5,42.53,42.47,42.5,197556.0,41.7597,41.7892,41.7303,41.7597,197556.0
2024-10-30 13:45:00,42.5,42.5,42.41,42.42,415584.0,41.7597,41.7597,41.6713,41.6811,415584.0
2024-10-30 13:50:00,42.43,42.44,42.39,42.43,126189.0,41.6909,41.7008,41.6516,41.6909,126189.0
2024-10-30 13:55:00,42.43,42.44,42.41,42.41,92454.0,41.6909,41.7008,41.6713,41.6713,92454.0
2024-10-30 14:00:00,42.41,42.46,42.41,42.43,168861.0,41.6713,41.7204,41.6713,41.6909,168861.0
2024-10-30 14:05:00,42.43,42.5,42.42,42.46,169814.0,41.6909,41.7597,41.6811,41.7204,169814.0
2024-10-30 14:10:00,42.46,42.47,42.44,42.47,127259.0,41.7204,41.7303,41.7008,41.7303,127259.0
2024-10-30 14:15:00,42.47,42.47,42.45,42.45,95413.0,41.7303,41.7303,41.7106,41.7106,95413.0
2024-10-30 14:20:00,42.45,42.49,42.42,42.43,189418.0,41.7106,41.7499,41.6811,41.6909,189418.0
2024-10-30 14:25:00,42.43,42.44,42.4,42.41,204739.0,41.6909,41.7008,41.6615,41.6713,204739.0
2024-10-30 14:30:00,42.41,42.41,42.38,42.39,116814.0,41.6713,41.6713,41.6418,41.6516,116814.0
2024-10-30 14:35:00,42.38,42.4,42.35,42.36,120044.0,41.6418,41.6615,41.6123,41.6222,120044.0
2024-10-30 14:40:00,42.36,42.37,42.3,42.32,247560.0,41.6222,41.632,41.5632,41.5829,247560.0
2024-10-30 14:45:00,42.32,42.32,42.27,42.32,454293.0,41.5829,41.5829,41.5337,41.5829,454293.0
2024-10-30 14:50:00,42.31,42.36,42.31,42.36,142878.0,41.573,41.6222,41.573,41.6222,142878.0
2024-10-30 14:55:00,42.36,42.39,42.36,42.36,173510.0,41.6222,41.6516,41.6222,41.6222,173510.0
2024-10-30 15:00:00,42.36,42.38,42.33,42.37,271581.0,41.6222,41.6418,41.5927,41.632,271581.0
2024-10-30 15:05:00,42.37,42.38,42.28,42.32,340168.0,41.632,41.6418,41.5436,41.5829,340168.0
2024-10-30 15:10:00,42.32,42.34,42.31,42.34,88440.0,41.5829,41.6025,41.573,41.6025,88440.0
2024-10-30 15:15:00,42.34,42.35,42.3,42.33,167480.0,41.6025,41.6123,41.5632,41.5927,167480.0
2024-10-30 15:20:00,42.33,42.37,42.31,42.37,152956.0,41.5927,41.632,41.573,41.632,152956.0
2024-10-30 15:25:00,42.36,42.37,42.32,42.33,118889.0,41.6222,41.632,41.5829,41.5927,118889.0
2024-10-30 15:30:00,42.33,42.34,42.28,42.31,285055.0,41.5927,41.6025,41.5436,41.573,285055.0
2024-10-30 15:35:00,42.3,42.33,42.25,42.33,284864.0,41.5632,41.5927,41.5141,41.5927,284864.0
2024-10-30 15:40:00,42.33,42.34,42.3,42.32,323746.0,41.5927,41.6025,41.5632,41.5829,323746.0
2024-10-30 15:45:00,42.32,42.33,42.31,42.32,207080.0,41.5829,41.5927,41.573,41.5829,207080.0
2024-10-30 15:50:00,42.32,42.44,42.31,42.41,567857.0,41.5829,41.7008,41.573,41.6713,567857.0
2024-10-30 15:55:00,42.42,42.44,42.31,42.33,2124209.0,41.6811,41.7008,41.573,41.5927,2124209.0
2024-10-31 09:30:00,42.29,42.45,42.24,42.43,423327.0,41.5534,41.7106,41.5043,41.6909,423327.0
2024-10-31 09:35:00,42.42,42.49,42.27,42.41,275280.0,41.6811,41.7499,41.5337,41.6713,275280.0
2024-10-31 09:40:00,42.41,42.42,42.3,42.32,133069.0,41.6713,41.6811,41.5632,41.5829,133069.0
2024-10-31 09:45:00,42.31,42.38,42.26,42.27,219166.0,41.573,41.6418,41.5239,41.5337,219166.0
2024-10-31 09:50:00,42.27,42.43,42.27,42.41,295518.0,41.5337,41.6909,41.5337,41.6713,295518.0
2024-10-31 09:55:00,42.41,42.53,42.4,42.52,423582.0,41.6713,41.7892,41.6615,41.7794,423582.0
2024-10-31 10:00:00,42.52,42.55,42.43,42.44,257885.0,41.7794,41.8089,41.6909,41.7008,257885.0
2024-10-31 10:05:00,42.44,42.44,42.34,42.39,305047.0,41.7008,41.7008,41.6025,41.6516,305047.0
2024-10-31 10:10:00,42.39,42.4,42.31,42.32,233255.0,41.6516,41.6615,41.573,41.5829,233255.0
2024-10-31 10:15:00,42.32,42.39,42.31,42.32,227657.0,41.5829,41.6516,41.573,41.5829,227657.0
2024-10-31 10:20:00,42.32,42.35,42.28,42.29,170750.0,41.5829,41.6123,41.5436,41.5534,170750.0
2024-10-31 10:25:00,42.3,42.32,42.14,42.18,322043.0,41.5632,41.5829,41.406,41.4453,322043.0
2024-10-31 10:30:00,42.17,42.21,42.1,42.17,363249.0,41.4355,41.4748,41.3667,41.4355,363249.0
2024-10-31 10:35:00,42.16,42.17,42.06,42.07,228602.0,41.4257,41.4355,41.3274,41.3372,228602.0
2024-10-31 10:40:00,42.07,42.08,42.01,42.04,406172.0,41.3372,41.347,41.2783,41.3077,406172.0
2024-10-31 10:45:00,42.03,42.08,42.01,42.05,236632.0,41.2979,41.347,41.2783,41.3176,236632.0
2024-10-31 10:50:00,42.05,42.08,41.99,42.0,335164.0,41.3176,41.347,41.2586,41.2684,335164.0
2024-10-31 10:55:00,42.0,42.01,41.94,41.95,380857.0,41.2684,41.2783,41.2095,41.2193,380857.0
2024-10-31 11:00:00,41.95,41.95,41.88,41.89,219192.0,41.2193,41.2193,41.1505,41.1604,219192.0
2024-10-31 11:05:00,41.89,42.0,41.88,41.91,372553.0,41.1604,41.2684,41.1505,41.18,372553.0
2024-10-31 11:10:00,41.91,41.94,41.9,41.92,145600.0,41.18,41.2095,41.1702,41.1898,145600.0
2024-10-31 11:15:00,41.92,41.99,41.92,41.96,201028.0,41.1898,41.2586,41.1898,41.2291,201028.0
2024-10-31 11:20:00,41.96,41.98,41.93,41.98,259253.0,41.2291,41.2488,41.1997,41.2488,259253.0
2024-10-31 11:25:00,41.98,41.98,41.9,41.92,306039.0,41.2488,41.2488,41.1702,41.1898,306039.0
2024-10-31 11:30:00,41.93,41.94,41.87,41.93,201623.0,41.1997,41.2095,41.1407,41.1997,201623.0
2024-10-31 11:35:00,41.92,41.96,41.9,41.94,162400.0,41.1898,41.2291,41.1702,41.2095,162400.0
2024-10-31 11:40:00,41.94,42.0,41.9,41.99,145326.0,41.2095,41.2684,41.1702,41.2586,145326.0
2024-10-31 11:45:00,42.0,42.03,41.99,42.01,249471.0,41.2684,41.2979,41.2586,41.2783,249471.0
2024-10-31 11:50:00,42.01,42.01,41.94,41.95,215992.0,41.2783,41.2783,41.2095,41.2193,215992.0
2024-10-31 11:55:00,41.95,41.99,41.94,41.98,191617.0,41.2193,41.2586,41.2095,41.2488,191617.0
2024-10-31 12:00:00,41.98,42.01,41.95,42.01,198941.0,41.2488,41.2783,41.2193,41.2783,198941.0
2024-10-31 12:05:00,42.01,42.05,41.99,42.04,264294.0,41.2783,41.3176,41.2586,41.3077,264294.0
2024-10-31 12:10:00,42.04,42.11,42.03,42.08,272517.0,41.3077,41.3765,41.2979,41.347,272517.0
2024-10-31 12:15:00,42.08,42.1,42.07,42.09,188587.0,41.347,41.3667,41.3372,41.3569,188587.0
2024-10-31 12:20:00,42.1,42.11,42.06,42.07,213434.0,41.3667,41.3765,41.3274,41.3372,213434.0
2024-10-31 12:25:00,42.08,42.12,42.05,42.11,227780.0,41.347,41.3863,41.3176,41.3765,227780.0
2024-10-31 12:30:00,42.1,42.12,42.07,42.07,246189.0,41.3667,41.3863,41.3372,41.3372,246189.0
2024-10-31 12:35:00,42.08,42.1,42.07,42.08,100381.0,41.347,41.3667,41.3372,41.347,100381.0
2024-10-31 12:40:00,42.09,42.1,42.05,42.07,166252.0,41.3569,41.3667,41.3176,41.3372,166252.0
2024-10-31 12:45:00,42.07,42.08,42.03,42.05,123486.0,41.3372,41.347,41.2979,41.3176,123486.0
2024-10-31 12:50:00,42.05,42.05,42.01,42.01,110994.0,41.3176,41.3176,41.2783,41.2783,110994.0
2024-10-31 12:55:00,42.02,42.02,41.99,42.01,91453.0,41.2881,41.2881,41.2586,41.2783,91453.0
2024-10-31 13:00:00,42.01,42.06,42.0,42.04,149559.0,41.2783,41.3274,41.2684,41.3077,149559.0
2024-10-31 13:05:00,42.05,42.07,42.03,42.07,126249.0,41.3176,41.3372,41.2979,41.3372,126249.0
2024-10-31 13:10:00,42.07,42.07,42.03,42.04,120083.0,41.3372,41.3372,41.2979,41.3077,120083.0
2024-10-31 13:15:00,42.04,42.06,42.02,42.02,117907.0,41.3077,41.3274,41.2881,41.2881,117907.0
2024-10-31 13:20:00,42.02,42.04,42.01,42.02,120540.0,41.2881,41.3077,41.2783,41.2881,120540.0
2024-10-31 13:25:00,42.03,42.04,41.99,42.0,138276.0,41.2979,41.3077,41.2586,41.2684,138276.0
2024-10-31 13:30:00,42.0,42.0,41.91,41.93,189962.0,41.2684,41.2684,41.18,41.1997,189962.0
2024-10-31 13:35:00,41.93,41.96,41.92,41.94,173030.0,41.1997,41.2291,41.1898,41.2095,173030.0
2024-10-31 13:40:00,41.94,41.95,41.88,41.91,373550.0,41.2095,41.2193,41.1505,41.18,373550.0
2024-10-31 13:45:00,41.91,41.93,41.87,41.91,134481.0,41.18,41.1997,41.1407,41.18,134481.0
2024-10-31 13:50:00,41.91,41.93,41.85,41.86,135521.0,41.18,41.1997,41.1211,41.1309,135521.0
2024-10-31 13:55:00,41.87,41.92,41.86,41.9,133707.0,41.1407,41.1898,41.1309,41.1702,133707.0
2024-10-31 14:00:00,41.91,41.92,41.87,41.87,169273.0,41.18,41.1898,41.1407,41.1407,169273.0
2024-10-31 14:05:00,41.88,41.91,41.86,41.86,120227.0,41.1505,41.18,41.1309,41.1309,120227.0
2024-10-31 14:10:00,41.87,41.91,41.86,41.91,124868.0,41.1407,41.18,41.1309,41.18,124868.0
2024-10-31 14:15:00,41.91,41.92,41.9,41.91,101337.0,41.18,41.1898,41.1702,41.18,101337.0
2024-10-31 14:20:00,41.91,41.95,41.9,41.94,82780.0,41.18,41.2193,41.1702,41.2095,82780.0
2024-10-31 14:25:00,41.94,41.95,41.92,41.95,89407.0,41.2095,41.2193,41.1898,41.2193,89407.0
2024-10-31 14:30:00,41.95,41.97,41.89,41.91,279089.0,41.2193,41.239,41.1604,41.18,279089.0
2024-10-31 14:35:00,41.92,41.95,41.91,41.95,195954.0,41.1898,41.2193,41.18,41.2193,195954.0
2024-10-31 14:40:00,41.95,41.98,41.93,41.97,102301.0,41.2193,41.2488,41.1997,41.239,102301.0
2024-10-31 14:45:00,41.97,41.98,41.95,41.96,154341.0,41.239,41.2488,41.2193,41.2291,154341.0
2024-10-31 14:50:00,41.96,42.0,41.94,41.99,148197.0,41.2291,41.2684,41.2095,41.2586,148197.0
2024-10-31 14:55:00,42.0,42.01,41.97,41.98,191430.0,41.2684,41.2783,41.239,41.2488,191430.0
2024-10-31 15:00:00,41.98,42.0,41.97,41.98,178971.0,41.2488,41.2684,41.239,41.2488,178971.0
2024-10-31 15:05:00,41.98,41.99,41.96,41.98,174476.0,41.2488,41.2586,41.2291,41.2488,174476.0
2024-10-31 15:10:00,41.98,41.99,41.96,41.98,140381.0,41.2488,41.2586,41.2291,41.2488,140381.0
2024-10-31 15:15:00,41.98,41.98,41.94,41.97,230436.0,41.2488,41.2488,41.2095,41.239,230436.0
2024-10-31 15:20:00,41.97,42.02,41.95,42.0,483805.0,41.239,41.2881,41.2193,41.2684,483805.0
2024-10-31 15:25:00,42.01,42.02,42.0,42.02,257591.0,41.2783,41.2881,41.2684,41.2881,257591.0
2024-10-31 15:30:00,42.02,42.03,41.93,41.96,437543.0,41.2881,41.2979,41.1997,41.2291,437543.0
2024-10-31 15:35:00,41.96,41.97,41.94,41.96,308462.0,41.2291,41.239,41.2095,41.2291,308462.0
2024-10-31 15:40:00,41.96,42.0,41.95,41.97,492489.0,41.2291,41.2684,41.2193,41.239,492489.0
2024-10-31 15:45:00,41.97,42.03,41.96,42.02,375412.0,41.239,41.2979,41.2291,41.2881,375412.0
2024-10-31 15:50:00,42.02,42.05,41.93,41.94,570449.0,41.2881,41.3176,41.1997,41.2095,570449.0
2024-10-31 15:55:00,41.94,41.95,41.8,41.82,1783704.0,41.2095,41.2193,41.0719,41.0916,1783704.0
2024-11-01 09:30:00,42.15,42.22,41.95,42.06,768133.0,41.4158,41.4846,41.2193,41.3274,768133.0
2024-11-01 09:35:00,42.06,42.25,42.03,42.24,251076.0,41.3274,41.5141,41.2979,41.5043,251076.0
2024-11-01 09:40:00,42.24,42.24,42.12,42.16,274146.0,41.5043,41.5043,41.3863,41.4257,274146.0
2024-11-01 09:45:00,42.16,42.27,42.13,42.27,177930.0,41.4257,41.5337,41.3962,41.5337,177930.0
2024-11-01 09:50:00,42.27,42.35,42.26,42.29,291529.0,41.5337,41.6123,41.5239,41.5534,291529.0
2024-11-01 09:55:00,42.29,42.29,42.14,42.19,142204.0,41.5534,41.5534,41.406,41.4551,142204.0
2024-11-01 10:00:00,42.19,42.22,42.11,42.18,191976.0,41.4551,41.4846,41.3765,41.4453,191976.0
2024-11-01 10:05:00,42.17,42.26,42.15,42.26,240917.0,41.4355,41.5239,41.4158,41.5239,240917.0
2024-11-01 10:10:00,42.25,42.32,42.23,42.31,214231.0,41.5141,41.5829,41.4944,41.573,214231.0
2024-11-01 10:15:00,42.31,42.34,42.25,42.34,182016.0,41.573,41.6025,41.5141,41.6025,182016.0
2024-11-01 10:20:00,42.34,42.36,42.3,42.34,248709.0,41.6025,41.6222,41.5632,41.6025,248709.0
2024-11-01 10:25:00,42.34,42.42,42.34,42.41,457038.0,41.6025,41.6811,41.6025,41.6713,457038.0
2024-11-01 10:30:00,42.41,42.43,42.37,42.4,270731.0,41.6713,41.6909,41.632,41.6615,270731.0
2024-11-01 10:35:00,42.4,42.41,42.33,42.35,500752.0,41.6615,41.6713,41.5927,41.6123,500752.0
2024-11-01 10:40:00,42.35,42.35,42.26,42.31,336614.0,41.6123,41.6123,41.5239,41.573,336614.0
2024-11-01 10:45:00,42.31,42.37,42.27,42.3,430706.0,41.573,41.632,41.5337,41.5632,430706.0
2024-11-01 10:50:00,42.3,42.31,42.16,42.19,154425.0,41.5632,41.573,41.4257,41.4551,154425.0
2024-11-01 10:55:00,42.2,42.29,42.17,42.27,191362.0,41.465,41.5534,41.4355,41.5337,191362.0
2024-11-01 11:00:00,42.26,42.29,42.21,42.27,128999.0,41.5239,41.5534,41.4748,41.5337,128999.0
2024-11-01 11:05:00,42.27,42.28,42.19,42.19,143443.0,41.5337,41.5436,41.4551,41.4551,143443.0
2024-11-01 11:10:00,42.2,42.24,42.19,42.23,107566.0,41.465,41.5043,41.4551,41.4944,107566.0
2024-11-01 11:15:00,42.23,42.25,42.21,42.23,87132.0,41.4944,41.5141,41.4748,41.4944,87132.0
2024-11-01 11:20:00,42.23,42.27,42.21,42.26,98634.0,41.4944,41.5337,41.4748,41.5239,98634.0
2024-11-01 11:25:00,42.27,42.27,42.23,42.27,135154.0,41.5337,41.5337,41.4944,41.5337,135154.0
2024-11-01 11:30:00,42.27,42.27,42.22,42.26,86860.0,41.5337,41.5337,41.4846,41.5239,86860.0
2024-11-01 11:35:00,42.26,42.26,42.19,42.19,156004.0,41.5239,41.5239,41.4551,41.4551,156004.0
2024-11-01 11:40:00,42.2,42.2,42.15,42.18,130320.0,41.465,41.465,41.4158,41.4453,130320.0
2024-11-01 11:45:00,42.17,42.19,42.14,42.15,157975.0,41.4355,41.4551,41.406,41.4158,157975.0
2024-11-01 11:50:00,42.15,42.15,42.08,42.14,156786.0,41.4158,41.4158,41.347,41.406,156786.0
2024-11-01 11:55:00,42.14,42.15,42.08,42.09,124127.0,41.406,41.4158,41.347,41.3569,124127.0
2024-11-01 12:00:00,42.1,42.13,42.09,42.13,98662.0,41.3667,41.3962,41.3569,41.3962,98662.0
2024-11-01 12:05:00,42.13,42.14,42.11,42.13,92588.0,41.3962,41.406,41.3765,41.3962,92588.0
2024-11-01 12:10:00,42.13,42.13,42.05,42.06,160397.0,41.3962,41.3962,41.3176,41.3274,160397.0
2024-11-01 12:15:00,42.05,42.06,42.01,42.05,161996.0,41.3176,41.3274,41.2783,41.3176,161996.0
2024-11-01 12:20:00,42.05,42.05,42.01,42.02,352832.0,41.3176,41.3176,41.2783,41.2881,352832.0
2024-11-01 12:25:00,42.02,42.04,42.01,42.01,262613.0,41.2881,41.3077,41.2783,41.2783,262613.0
2024-11-01 12:30:00,42.02,42.06,42.01,42.05,245022.0,41.2881,41.3274,41.2783,41.3176,245022.0
2024-11-01 12:35:00,42.05,42.06,42.02,42.02,141890.0,41.3176,41.3274,41.2881,41.2881,141890.0
2024-11-01 12:40:00,42.02,42.03,41.97,41.97,255768.0,41.2881,41.2979,41.239,41.239,255768.0
2024-11-01 12:45:00,41.97,41.99,41.94,41.95,329918.0,41.239,41.2586,41.2095,41.2193,329918.0
2024-11-01 12:50:00,41.95,41.99,41.92,41.98,223247.0,41.2193,41.2586,41.1898,41.2488,223247.0
2024-11-01 12:55:00,41.98,41.99,41.93,41.98,251924.0,41.2488,41.2586,41.1997,41.2488,251924.0
2024-11-01 13:00:00,41.97,42.05,41.97,42.04,197476.0,41.239,41.3176,41.239,41.3077,197476.0
2024-11-01 13:05:00,42.04,42.06,41.98,42.02,187013.0,41.3077,41.3274,41.2488,41.2881,187013.0
2024-11-01 13:10:00,42.02,42.06,42.0,42.05,156256.0,41.2881,41.3274,41.2684,41.3176,156256.0
2024-11-01 13:15:00,42.04,42.1,42.04,42.08,170244.0,41.3077,41.3667,41.3077,41.347,170244.0
2024-11-01 13:20:00,42.08,42.12,42.07,42.1,176735.0,41.347,41.3863,41.3372,41.3667,176735.0
2024-11-01 13:25:00,42.09,42.1,42.07,42.08,70707.0,41.3569,41.3667,41.3372,41.347,70707.0
2024-11-01 13:30:00,42.09,42.09,41.97,41.98,179116.0,41.3569,41.3569,41.239,41.2488,179116.0
2024-11-01 13:35:00,41.97,41.99,41.87,41.87,261700.0,41.239,41.2586,41.1407,41.1407,261700.0
2024-11-01 13:40:00,41.87,41.9,41.85,41.87,451562.0,41.1407,41.1702,41.1211,41.1407,451562.0
2024-11-01 13:45:00,41.87,41.9,41.8,41.84,477067.0,41.1407,41.1702,41.0719,41.1112,477067.0
2024-11-01 13:50:00,41.84,41.94,41.83,41.94,240688.0,41.1112,41.2095,41.1014,41.2095,240688.0
2024-11-01 13:55:00,41.94,41.95,41.92,41.93,77790.0,41.2095,41.2193,41.1898,41.1997,77790.0
2024-11-01 14:00:00,41.92,42.0,41.91,41.98,129427.0,41.1898,41.2684,41.18,41.2488,129427.0
2024-11-01 14:05:00,41.98,41.99,41.91,41.93,155028.0,41.2488,41.2586,41.18,41.1997,155028.0
2024-11-01 14:10:00,41.93,41.93,41.89,41.9,82124.0,41.1997,41.1997,41.1604,41.1702,82124.0
2024-11-01 14:15:00,41.91,41.93,41.89,41.91,162385.0,41.18,41.1997,41.1604,41.18,162385.0
2024-11-01 14:20:00,41.91,41.99,41.9,41.98,189673.0,41.18,41.2586,41.1702,41.2488,189673.0
2024-11-01 14:25:00,41.99,42.0,41.97,41.97,126007.0,41.2586,41.2684,41.239,41.239,126007.0
2024-11-01 14:30:00,41.98,41.99,41.94,41.99,207241.0,41.2488,41.2586,41.2095,41.2586,207241.0
2024-11-01 14:35:00,41.98,41.99,41.91,41.91,184059.0,41.2488,41.2586,41.18,41.18,184059.0
2024-11-01 14:40:00,41.91,41.96,41.9,41.96,208090.0,41.18,41.2291,41.1702,41.2291,208090.0
2024-11-01 14:45:00,41.96,41.97,41.93,41.96,203353.0,41.2291,41.239,41.1997,41.2291,203353.0
2024-11-01 14:50:00,41.96,41.97,41.94,41.94,162679.0,41.2291,41.239,41.2095,41.2095,162679.0
2024-11-01 14:55:00,41.95,41.96,41.92,41.93,103687.0,41.2193,41.2291,41.1898,41.1997,103687.0
2024-11-01 15:00:00,41.94,42.0,41.92,41.99,372185.0,41.2095,41.2684,41.1898,41.2586,372185.0
2024-11-01 15:05:00,41.99,42.05,41.98,42.04,172949.0,41.2586,41.3176,41.2488,41.3077,172949.0
2024-11-01 15:10:00,42.04,42.04,42.02,42.02,154751.0,41.3077,41.3077,41.2881,41.2881,154751.0
2024-11-01 15:15:00,42.02,42.06,41.99,42.05,193893.0,41.2881,41.3274,41.2586,41.3176,193893.0
2024-11-01 15:20:00,42.05,42.07,42.01,42.02,270184.0,41.3176,41.3372,41.2783,41.2881,270184.0
2024-11-01 15:25:00,42.02,42.03,41.94,41.96,343103.0,41.2881,41.2979,41.2095,41.2291,343103.0
2024-11-01 15:30:00,41.95,41.97,41.92,41.96,647116.0,41.2193,41.239,41.1898,41.2291,647116.0
2024-11-01 15:35:00,41.96,41.97,41.93,41.95,384981.0,41.2291,41.239,41.1997,41.2193,384981.0
2024-11-01 15:40:00,41.95,41.98,41.92,41.93,365105.0,41.2193,41.2488,41.1898,41.1997,365105.0
2024-11-01 15:45:00,41.92,41.93,41.87,41.88,350773.0,41.1898,41.1997,41.1407,41.1505,350773.0
2024-11-01 15:50:00,41.88,41.9,41.82,41.88,647112.0,41.1505,41.1702,41.0916,41.1505,647112.0
2024-11-01 15:55:00,41.88,41.88,41.75,41.77,1779125.0,41.1505,41.1505,41.0228,41.0424,1779125.0
2024-11-04 09:30:00,41.61,42.02,41.54,41.71,1824819.0,40.8852,41.2881,40.8165,40.9835,1824819.0
2024-11-04 09:35:00,41.71,41.81,41.56,41.59,608413.0,40.9835,41.0817,40.8361,40.8656,608413.0
2024-11-04 09:40:00,41.59,41.77,41.57,41.67,597238.0,40.8656,41.0424,40.8459,40.9442,597238.0
2024-11-04 09:45:00,41.68,41.83,41.57,41.59,696857.0,40.954,41.1014,40.8459,40.8656,696857.0
2024-11-04 09:50:00,41.59,41.61,41.45,41.48,454276.0,40.8656,40.8852,40.728,40.7575,454276.0
2024-11-04 09:55:00,41.48,41.58,41.48,41.56,491868.0,40.7575,40.8558,40.7575,40.8361,491868.0
2024-11-04 10:00:00,41.55,41.63,41.5,41.61,588843.0,40.8263,40.9049,40.7771,40.8852,588843.0
2024-11-04 10:05:00,41.61,41.68,41.57,41.59,271552.0,40.8852,40.954,40.8459,40.8656,271552.0
2024-11-04 10:10:00,41.59,41.63,41.56,41.59,502876.0,40.8656,40.9049,40.8361,40.8656,502876.0
2024-11-04 10:15:00,41.59,41.63,41.57,41.59,335369.0,40.8656,40.9049,40.8459,40.8656,335369.0
2024-11-04 10:20:00,41.6,41.6,41.52,41.59,293111.0,40.8754,40.8754,40.7968,40.8656,293111.0
2024-11-04 10:25:00,41.6,41.64,41.57,41.6,212814.0,40.8754,40.9147,40.8459,40.8754,212814.0
2024-11-04 10:30:00,41.61,41.68,41.6,41.64,234754.0,40.8852,40.954,40.8754,40.9147,234754.0
2024-11-04 10:35:00,41.63,41.67,41.61,41.64,260602.0,40.9049,40.9442,40.8852,40.9147,260602.0
2024-11-04 10:40:00,41.64,41.65,41.52,41.56,438428.0,40.9147,40.9245,40.7968,40.8361,438428.0
2024-11-04 10:45:00,41.55,41.56,41.48,41.52,299849.0,40.8263,40.8361,40.7575,40.7968,299849.0
2024-11-04 10:50:00,41.52,41.53,41.5,41.52,136896.0,40.7968,40.8066,40.7771,40.7968,136896.0
2024-11-04 10:55:00,41.51,41.54,41.46,41.47,155620.0,40.787,40.8165,40.7378,40.7477,155620.0
2024-11-04 11:00:00,41.47,41.48,41.44,41.48,310868.0,40.7477,40.7575,40.7182,40.7575,310868.0
2024-11-04 11:05:00,41.48,41.55,41.47,41.5,281369.0,40.7575,40.8263,40.7477,40.7771,281369.0
2024-11-04 11:10:00,41.5,41.53,41.46,41.47,296760.0,40.7771,40.8066,40.7378,40.7477,296760.0
2024-11-04 11:15:00,41.48,41.48,41.43,41.47,451965.0,40.7575,40.7575,40.7084,40.7477,451965.0
2024-11-04 11:20:00,41.46,41.5,41.45,41.49,244632.0,40.7378,40.7771,40.728,40.7673,244632.0
2024-11-04 11:25:00,41.49,41.5,41.43,41.46,220419.0,40.7673,40.7771,40.7084,40.7378,220419.0
2024-11-04 11:30:00,41.46,41.46,41.36,41.41,454699.0,40.7378,40.7378,40.6396,40.6887,454699.0
2024-11-04 11:35:00,41.41,41.44,41.38,41.38,206669.0,40.6887,40.7182,40.6592,40.6592,206669.0
2024-11-04 11:40:00,41.38,41.38,41.25,41.27,262122.0,40.6592,40.6592,40.5315,40.5512,262122.0
2024-11-04 11:45:00,41.26,41.27,41.19,41.19,284827.0,40.5413,40.5512,40.4725,40.4725,284827.0
2024-11-04 11:50:00,41.19,41.25,41.17,41.2,458023.0,40.4725,40.5315,40.4529,40.4824,458023.0
2024-11-04 11:55:00,41.21,41.35,41.13,41.16,446284.0,40.4922,40.6298,40.4136,40.4431,446284.0
2024-11-04 12:00:00,41.16,41.2,41.13,41.18,271863.0,40.4431,40.4824,40.4136,40.4627,271863.0
2024-11-04 12:05:00,41.18,41.2,41.11,41.12,327236.0,40.4627,40.4824,40.3939,40.4038,327236.0
2024-11-04 12:10:00,41.12,41.23,41.11,41.23,252589.0,40.4038,40.5118,40.3939,40.5118,252589.0
2024-11-04 12:15:00,41.23,41.29,41.21,41.28,148193.0,40.5118,40.5708,40.4922,40.561,148193.0
2024-11-04 12:20:00,41.29,41.37,41.28,41.36,150595.0,40.5708,40.6494,40.561,40.6396,150595.0
2024-11-04 12:25:00,41.35,41.38,41.34,41.38,104271.0,40.6298,40.6592,40.6199,40.6592,104271.0
2024-11-04 12:30:00,41.38,41.43,41.37,41.43,111570.0,40.6592,40.7084,40.6494,40.7084,111570.0
2024-11-04 12:35:00,41.43,41.44,41.4,41.43,123522.0,40.7084,40.7182,40.6789,40.7084,123522.0
2024-11-04 12:40:00,41.43,41.45,41.42,41.45,99891.0,40.7084,40.728,40.6985,40.728,99891.0
2024-11-04 12:45:00,41.45,41.49,41.42,41.48,205043.0,40.728,40.7673,40.6985,40.7575,205043.0
2024-11-04 12:50:00,41.48,41.49,41.45,41.47,194460.0,40.7575,40.7673,40.728,40.7477,194460.0
2024-11-04 12:55:00,41.46,41.47,41.41,41.41,202304.0,40.7378,40.7477,40.6887,40.6887,202304.0
2024-11-04 13:00:00,41.41,41.42,41.34,41.36,189947.0,40.6887,40.6985,40.6199,40.6396,189947.0
2024-11-04 13:05:00,41.35,41.39,41.31,41.35,133378.0,40.6298,40.6691,40.5905,40.6298,133378.0
2024-11-04 13:10:00,41.35,41.43,41.35,41.41,152146.0,40.6298,40.7084,40.6298,40.6887,152146.0
2024-11-04 13:15:00,41.41,41.41,41.33,41.34,184510.0,40.6887,40.6887,40.6101,40.6199,184510.0
2024-11-04 13:20:00,41.33,41.34,41.29,41.32,162428.0,40.6101,40.6199,40.5708,40.6003,162428.0
2024-11-04 13:25:00,41.32,41.35,41.31,41.34,176950.0,40.6003,40.6298,40.5905,40.6199,176950.0
2024-11-04 13:30:00,41.34,41.38,41.33,41.38,148522.0,40.6199,40.6592,40.6101,40.6592,148522.0
2024-11-04 13:35:00,41.38,41.39,41.36,41.37,129654.0,40.6592,40.6691,40.6396,40.6494,129654.0
2024-11-04 13:40:00,41.37,41.37,41.32,41.34,136431.0,40.6494,40.6494,40.6003,40.6199,136431.0
2024-11-04 13:45:00,41.34,41.39,41.33,41.38,171927.0,40.6199,40.6691,40.6101,40.6592,171927.0
2024-11-04 13:50:00,41.38,41.38,41.36,41.37,77619.0,40.6592,40.6592,40.6396,40.6494,77619.0
2024-11-04 13:55:00,41.37,41.38,41.35,41.37,116616.0,40.6494,40.6592,40.6298,40.6494,116616.0
2024-11-04 14:00:00,41.36,41.39,41.36,41.38,125920.0,40.6396,40.6691,40.6396,40.6592,125920.0
2024-11-04 14:05:00,41.38,41.38,41.34,41.38,141640.0,40.6592,40.6592,40.6199,40.6592,141640.0
2024-11-04 14:10:00,41.37,41.4,41.35,41.37,168665.0,40.6494,40.6789,40.6298,40.6494,168665.0
2024-11-04 14:15:00,41.38,41.4,41.37,41.38,106588.0,40.6592,40.6789,40.6494,40.6592,106588.0
2024-11-04 14:20:00,41.38,41.39,41.34,41.35,166714.0,40.6592,40.6691,40.6199,40.6298,166714.0
2024-11-04 14:25:00,41.35,41.37,41.32,41.32,120995.0,40.6298,40.6494,40.6003,40.6003,120995.0
2024-11-04 14:30:00,41.32,41.34,41.3,41.34,165026.0,40.6003,40.6199,40.5806,40.6199,165026.0
2024-11-04 14:35:00,41.34,41.36,41.32,41.36,123301.0,40.6199,40.6396,40.6003,40.6396,123301.0
2024-11-04 14:40:00,41.36,41.36,41.31,41.32,157659.0,40.6396,40.6396,40.5905,40.6003,157659.0
2024-11-04 14:45:00,41.32,41.32,41.3,41.3,128523.0,40.6003,40.6003,40.5806,40.5806,128523.0
2024-11-04 14:50:00,41.31,41.33,41.29,41.33,181713.0,40.5905,40.6101,40.5708,40.6101,181713.0
2024-11-04 14:55:00,41.33,41.34,41.32,41.32,92592.0,40.6101,40.6199,40.6003,40.6003,92592.0
2024-11-04 15:00:00,41.32,41.36,41.31,41.36,125378.0,40.6003,40.6396,40.5905,40.6396,125378.0
2024-11-04 15:05:00,41.36,41.36,41.3,41.32,425862.0,40.6396,40.6396,40.5806,40.6003,425862.0
2024-11-04 15:10:00,41.32,41.32,41.28,41.31,569480.0,40.6003,40.6003,40.561,40.5905,569480.0
2024-11-04 15:15:00,41.32,41.35,41.29,41.34,562495.0,40.6003,40.6298,40.5708,40.6199,562495.0
2024-11-04 15:20:00,41.34,41.35,41.33,41.34,379092.0,40.6199,40.6298,40.6101,40.6199,379092.0
2024-11-04 15:25:00,41.34,41.36,41.32,41.35,187746.0,40.6199,40.6396,40.6003,40.6298,187746.0
2024-11-04 15:30:00,41.34,41.35,41.3,41.31,193776.0,40.6199,40.6298,40.5806,40.5905,193776.0
2024-11-04 15:35:00,41.32,41.32,41.26,41.26,429191.0,40.6003,40.6003,40.5413,40.5413,429191.0
2024-11-04 15:40:00,41.27,41.38,41.26,41.36,383146.0,40.5512,40.6592,40.5413,40.6396,383146.0
2024-11-04 15:45:00,41.36,41.39,41.31,41.32,273749.0,40.6396,40.6691,40.5905,40.6003,273749.0
2024-11-04 15:50:00,41.32,41.35,41.26,41.28,732499.0,40.6003,40.6298,40.5413,40.561,732499.0
2024-11-04 15:55:00,41.29,41.35,41.24,41.33,1733803.0,40.5708,40.6298,40.5217,40.6101,1733803.0
2024-11-05 09:30:00,41.51,41.7,41.37,41.57,507280.0,40.787,40.9737,40.6494,40.8459,507280.0
2024-11-05 09:35:00,41.57,41.67,41.51,41.66,161175.0,40.8459,40.9442,40.787,40.9344,161175.0
2024-11-05 09:40:00,41.64,41.71,41.59,41.71,211640.0,40.9147,40.9835,40.8656,40.9835,211640.0
2024-11-05 09:45:00,41.71,41.77,41.64,41.72,202067.0,40.9835,41.0424,40.9147,40.9933,202067.0
2024-11-05 09:50:00,41.73,41.76,41.68,41.76,149582.0,41.0031,41.0326,40.954,41.0326,149582.0
2024-11-05 09:55:00,41.76,41.85,41.74,41.84,244282.0,41.0326,41.1211,41.013,41.1112,244282.0
2024-11-05 10:00:00,41.85,41.93,41.79,41.91,248968.0,41.1211,41.1997,41.0621,41.18,248968.0
2024-11-05 10:05:00,41.91,41.91,41.81,41.83,208137.0,41.18,41.18,41.0817,41.1014,208137.0
2024-11-05 10:10:00,41.83,41.87,41.77,41.83,156150.0,41.1014,41.1407,41.0424,41.1014,156150.0
2024-11-05 10:15:00,41.83,41.86,41.78,41.84,171337.0,41.1014,41.1309,41.0523,41.1112,171337.0
2024-11-05 10:20:00,41.84,41.88,41.77,41.87,218645.0,41.1112,41.1505,41.0424,41.1407,218645.0
2024-11-05 10:25:00,41.87,41.88,41.84,41.86,126105.0,41.1407,41.1505,41.1112,41.1309,126105.0
2024-11-05 10:30:00,41.85,41.91,41.84,41.91,154231.0,41.1211,41.18,41.1112,41.18,154231.0
2024-11-05 10:35:00,41.91,41.98,41.89,41.95,175765.0,41.18,41.2488,41.1604,41.2193,175765.0
2024-11-05 10:40:00,41.95,41.98,41.92,41.97,108105.0,41.2193,41.2488,41.1898,41.239,108105.0
2024-11-05 10:45:00,41.97,42.0,41.93,41.96,170321.0,41.239,41.2684,41.1997,41.2291,170321.0
2024-11-05 10:50:00,41.96,41.97,41.89,41.9,139922.0,41.2291,41.239,41.1604,41.1702,139922.0
2024-11-05 10:55:00,41.9,41.9,41.84,41.84,154632.0,41.1702,41.1702,41.1112,41.1112,154632.0
2024-11-05 11:00:00,41.84,41.85,41.79,41.82,297529.0,41.1112,41.1211,41.0621,41.0916,297529.0
2024-11-05 11:05:00,41.82,41.82,41.73,41.79,156395.0,41.0916,41.0916,41.0031,41.0621,156395.0
2024-11-05 11:10:00,41.79,41.81,41.77,41.8,141133.0,41.0621,41.0817,41.0424,41.0719,141133.0
2024-11-05 11:15:00,41.8,41.81,41.74,41.76,190325.0,41.0719,41.0817,41.013,41.0326,190325.0
2024-11-05 11:20:00,41.75,41.78,41.74,41.78,132822.0,41.0228,41.0523,41.013,41.0523,132822.0
2024-11-05 11:25:00,41.78,41.79,41.75,41.78,160651.0,41.0523,41.0621,41.0228,41.0523,160651.0
2024-11-05 11:30:00,41.79,41.84,41.78,41.84,189125.0,41.0621,41.1112,41.0523,41.1112,189125.0
2024-11-05 11:35:00,41.84,41.84,41.79,41.8,179682.0,41.1112,41.1112,41.0621,41.0719,179682.0
2024-11-05 11:40:00,41.81,41.81,41.78,41.79,110203.0,41.0817,41.0817,41.0523,41.0621,110203.0
2024-11-05 11:45:00,41.79,41.82,41.76,41.82,191677.0,41.0621,41.0916,41.0326,41.0916,191677.0
2024-11-05 11:50:00,41.82,41.83,41.79,41.82,484961.0,41.0916,41.1014,41.0621,41.0916,484961.0
2024-11-05 11:55:00,41.82,41.82,41.78,41.79,104720.0,41.0916,41.0916,41.0523,41.0621,104720.0
2024-11-05 12:00:00,41.78,41.79,41.74,41.77,79857.0,41.0523,41.0621,41.013,41.0424,79857.0
2024-11-05 12:05:00,41.77,41.81,41.77,41.8,97990.0,41.0424,41.0817,41.0424,41.0719,97990.0
2024-11-05 12:10:00,41.8,41.8,41.77,41.8,84297.0,41.0719,41.0719,41.0424,41.0719,84297.0
2024-11-05 12:15:00,41.79,41.81,41.78,41.79,144304.0,41.0621,41.0817,41.0523,41.0621,144304.0
2024-11-05 12:20:00,41.79,41.79,41.73,41.75,174974.0,41.0621,41.0621,41.0031,41.0228,174974.0
2024-11-05 12:25:00,41.75,41.75,41.71,41.71,179250.0,41.0228,41.0228,40.9835,40.9835,179250.0
2024-11-05 12:30:00,41.72,41.75,41.71,41.72,122097.0,40.9933,41.0228,40.9835,40.9933,122097.0
2024-11-05 12:35:00,41.72,41.72,41.7,41.72,134822.0,40.9933,40.9933,40.9737,40.9933,134822.0
2024-11-05 12:40:00,41.72,41.77,41.71,41.77,142630.0,40.9933,41.0424,40.9835,41.0424,142630.0
2024-11-05 12:45:00,41.77,41.82,41.76,41.81,117962.0,41.0424,41.0916,41.0326,41.0817,117962.0
2024-11-05 12:50:00,41.82,41.83,41.79,41.82,136165.0,41.0916,41.1014,41.0621,41.0916,136165.0
2024-11-05 12:55:00,41.83,41.86,41.81,41.82,155637.0,41.1014,41.1309,41.0817,41.0916,155637.0
2024-11-05 13:00:00,41.82,41.85,41.81,41.85,242931.0,41.0916,41.1211,41.0817,41.1211,242931.0
2024-11-05 13:05:00,41.85,41.85,41.81,41.82,181897.0,41.1211,41.1211,41.0817,41.0916,181897.0
2024-11-05 13:10:00,41.82,41.84,41.77,41.77,212164.0,41.0916,41.1112,41.0424,41.0424,212164.0
2024-11-05 13:15:00,41.78,41.87,41.78,41.84,308505.0,41.0523,41.1407,41.0523,41.1112,308505.0
2024-11-05 13:20:00,41.84,41.84,41.79,41.8,114693.0,41.1112,41.1112,41.0621,41.0719,114693.0
2024-11-05 13:25:00,41.79,41.82,41.77,41.77,143689.0,41.0621,41.0916,41.0424,41.0424,143689.0
2024-11-05 13:30:00,41.77,41.81,41.73,41.73,374289.0,41.0424,41.0817,41.0031,41.0031,374289.0
2024-11-05 13:35:00,41.73,41.74,41.67,41.72,316631.0,41.0031,41.013,40.9442,40.9933,316631.0
2024-11-05 13:40:00,41.72,41.76,41.72,41.73,268008.0,40.9933,41.0326,40.9933,41.0031,268008.0
2024-11-05 13:45:00,41.72,41.73,41.66,41.68,203067.0,40.9933,41.0031,40.9344,40.954,203067.0
2024-11-05 13:50:00,41.68,41.74,41.67,41.72,128287.0,40.954,41.013,40.9442,40.9933,128287.0
2024-11-05 13:55:00,41.73,41.73,41.7,41.7,66125.0,41.0031,41.0031,40.9737,40.9737,66125.0
2024-11-05 14:00:00,41.71,41.73,41.7,41.71,107328.0,40.9835,41.0031,40.9737,40.9835,107328.0
2024-11-05 14:05:00,41.71,41.74,41.7,41.73,78623.0,40.9835,41.013,40.9737,41.0031,78623.0
2024-11-05 14:10:00,41.73,41.76,41.72,41.73,125799.0,41.0031,41.0326,40.9933,41.0031,125799.0
2024-11-05 14:15:00,41.73,41.75,41.73,41.75,84104.0,41.0031,41.0228,41.0031,41.0228,84104.0
2024-11-05 14:20:00,41.75,41.77,41.73,41.74,157207.0,41.0228,41.0424,41.0031,41.013,157207.0
2024-11-05 14:25:00,41.74,41.77,41.73,41.73,145912.0,41.013,41.0424,41.0031,41.0031,145912.0
2024-11-05 14:30:00,41.73,41.74,41.7,41.73,115554.0,41.0031,41.013,40.9737,41.0031,115554.0
2024-11-05 14:35:00,41.74,41.79,41.73,41.79,308343.0,41.013,41.0621,41.0031,41.0621,308343.0
2024-11-05 14:40:00,41.79,41.79,41.76,41.77,133567.0,41.0621,41.0621,41.0326,41.0424,133567.0
2024-11-05 14:45:00,41.78,41.8,41.77,41.77,221397.0,41.0523,41.0719,41.0424,41.0424,221397.0
2024-11-05 14:50:00,41.77,41.77,41.68,41.69,202477.0,41.0424,41.0424,40.954,40.9638,202477.0
2024-11-05 14:55:00,41.69,41.7,41.66,41.69,214951.0,40.9638,40.9737,40.9344,40.9638,214951.0
2024-11-05 15:00:00,41.69,41.69,41.65,41.68,321137.0,40.9638,40.9638,40.9245,40.954,321137.0
2024-11-05 15:05:00,41.68,41.69,41.62,41.65,252838.0,40.954,40.9638,40.8951,40.9245,252838.0
2024-11-05 15:10:00,41.65,41.68,41.63,41.66,227585.0,40.9245,40.954,40.9049,40.9344,227585.0
2024-11-05 15:15:00,41.66,41.67,41.65,41.66,200610.0,40.9344,40.9442,40.9245,40.9344,200610.0
2024-11-05 15:20:00,41.66,41.66,41.64,41.66,191768.0,40.9344,40.9344,40.9147,40.9344,191768.0
2024-11-05 15:25:00,41.66,41.66,41.64,41.66,191981.0,40.9344,40.9344,40.9147,40.9344,191981.0
2024-11-05 15:30:00,41.65,41.69,41.63,41.68,276897.0,40.9245,40.9638,40.9049,40.954,276897.0
2024-11-05 15:35:00,41.68,41.74,41.67,41.72,211295.0,40.954,41.013,40.9442,40.9933,211295.0
2024-11-05 15:40:00,41.71,41.72,41.67,41.68,313692.0,40.9835,40.9933,40.9442,40.954,313692.0
2024-11-05 15:45:00,41.69,41.75,41.68,41.73,292068.0,40.9638,41.0228,40.954,41.0031,292068.0
2024-11-05 15:50:00,41.72,41.88,41.72,41.86,1062837.0,40.9933,41.1505,40.9933,41.1309,1062837.0
2024-11-05 15:55:00,41.86,42.01,41.85,41.88,4023880.0,41.1309,41.2783,41.1211,41.1505,4023880.0
2024-11-06 09:30:00,44.8,45.31,44.63,45.3,9476702.0,44.0197,44.5208,43.8526,44.511,9476702.0
2024-11-06 09:35:00,45.3,45.39,44.9,45.12,2422524.0,44.511,44.5994,44.1179,44.3341,2422524.0
2024-11-06 09:40:00,45.12,45.43,45.06,45.35,2165788.0,44.3341,44.6387,44.2751,44.5601,2165788.0
2024-11-06 09:45:00,45.35,45.46,45.0,45.31,2678263.0,44.5601,44.6682,44.2162,44.5208,2678263.0
2024-11-06 09:50:00,45.32,45.35,44.86,44.88,1891205.0,44.5306,44.5601,44.0786,44.0983,1891205.0
2024-11-06 09:55:00,44.87,44.9,44.5,44.53,1529997.0,44.0884,44.1179,43.7249,43.7544,1529997.0
2024-11-06 10:00:00,44.53,44.78,44.52,44.72,1073203.0,43.7544,44.0,43.7445,43.9411,1073203.0
2024-11-06 10:05:00,44.72,44.73,44.22,44.24,1289536.0,43.9411,43.9509,43.4498,43.4694,1289536.0
2024-11-06 10:10:00,44.24,44.27,44.01,44.05,1089882.0,43.4694,43.4989,43.2434,43.2827,1089882.0
2024-11-06 10:15:00,44.05,44.36,44.0,44.3,1347987.0,43.2827,43.5873,43.2336,43.5284,1347987.0
2024-11-06 10:20:00,44.3,44.52,44.3,44.5,901224.0,43.5284,43.7445,43.5284,43.7249,901224.0
2024-11-06 10:25:00,44.5,44.68,44.44,44.63,835301.0,43.7249,43.9018,43.6659,43.8526,835301.0
2024-11-06 10:30:00,44.63,44.7,44.55,44.65,1396515.0,43.8526,43.9214,43.774,43.8723,1396515.0
2024-11-06 10:35:00,44.65,44.73,44.55,44.71,849915.0,43.8723,43.9509,43.774,43.9312,849915.0
2024-11-06 10:40:00,44.73,44.77,44.67,44.76,667585.0,43.9509,43.9902,43.8919,43.9804,667585.0
2024-11-06 10:45:00,44.75,44.95,44.74,44.91,995421.0,43.9705,44.1671,43.9607,44.1278,995421.0
2024-11-06 10:50:00,44.91,44.91,44.7,44.89,979241.0,44.1278,44.1278,43.9214,44.1081,979241.0
2024-11-06 10:55:00,44.9,45.05,44.88,45.04,1526219.0,44.1179,44.2653,44.0983,44.2555,1526219.0
2024-11-06 11:00:00,45.03,45.12,44.93,45.0,1023912.0,44.2457,44.3341,44.1474,44.2162,1023912.0
2024-11-06 11:05:00,45.0,45.0,44.89,44.98,800434.0,44.2162,44.2162,44.1081,44.1965,800434.0
2024-11-06 11:10:00,44.98,45.07,44.88,45.05,749605.0,44.1965,44.285,44.0983,44.2653,749605.0
2024-11-06 11:15:00,45.04,45.12,45.0,45.09,554376.0,44.2555,44.3341,44.2162,44.3046,554376.0
2024-11-06 11:20:00,45.09,45.1,44.99,45.05,1143206.0,44.3046,44.3144,44.2064,44.2653,1143206.0
2024-11-06 11:25:00,45.05,45.1,44.99,45.07,652630.0,44.2653,44.3144,44.2064,44.285,652630.0
2024-11-06 11:30:00,45.07,45.09,44.97,45.05,745608.0,44.285,44.3046,44.1867,44.2653,745608.0
2024-11-06 11:35:00,45.05,45.14,44.96,45.13,932891.0,44.2653,44.3537,44.1769,44.3439,932891.0
2024-11-06 11:40:00,45.13,45.23,45.12,45.22,662931.0,44.3439,44.4422,44.3341,44.4324,662931.0
2024-11-06 11:45:00,45.22,45.3,45.19,45.26,971272.0,44.4324,44.511,44.4029,44.4717,971272.0
2024-11-06 11:50:00,45.26,45.27,45.22,45.24,794060.0,44.4717,44.4815,44.4324,44.452,794060.0
2024-11-06 11:55:00,45.25,45.3,45.23,45.25,563113.0,44.4618,44.511,44.4422,44.4618,563113.0
2024-11-06 12:00:00,45.24,45.28,45.16,45.27,375087.0,44.452,44.4913,44.3734,44.4815,375087.0
2024-11-06 12:05:00,45.28,45.3,45.13,45.18,591255.0,44.4913,44.511,44.3439,44.393,591255.0
2024-11-06 12:10:00,45.17,45.28,45.17,45.26,379387.0,44.3832,44.4913,44.3832,44.4717,379387.0
2024-11-06 12:15:00,45.26,45.3,45.17,45.23,475728.0,44.4717,44.511,44.3832,44.4422,475728.0
2024-11-06 12:20:00,45.23,45.27,45.17,45.26,279837.0,44.4422,44.4815,44.3832,44.4717,279837.0
2024-11-06 12:25:00,45.26,45.37,45.24,45.37,943357.0,44.4717,44.5797,44.452,44.5797,943357.0
2024-11-06 12:30:00,45.37,45.41,45.33,45.39,490447.0,44.5797,44.619,44.5404,44.5994,490447.0
2024-11-06 12:35:00,45.38,45.42,45.35,45.41,396202.0,44.5896,44.6289,44.5601,44.619,396202.0
2024-11-06 12:40:00,45.41,45.46,45.41,45.45,449258.0,44.619,44.6682,44.619,44.6583,449258.0
2024-11-06 12:45:00,45.45,45.47,45.4,45.47,362088.0,44.6583,44.678,44.6092,44.678,362088.0
2024-11-06 12:50:00,45.47,45.49,45.38,45.48,580924.0,44.678,44.6976,44.5896,44.6878,580924.0
2024-11-06 12:55:00,45.48,45.55,45.46,45.51,1005877.0,44.6878,44.7566,44.6682,44.7173,1005877.0
2024-11-06 13:00:00,45.5,45.52,45.44,45.49,609130.0,44.7075,44.7271,44.6485,44.6976,609130.0
2024-11-06 13:05:00,45.5,45.53,45.45,45.51,649863.0,44.7075,44.737,44.6583,44.7173,649863.0
2024-11-06 13:10:00,45.5,45.51,45.43,45.45,557842.0,44.7075,44.7173,44.6387,44.6583,557842.0
2024-11-06 13:15:00,45.46,45.49,45.43,45.48,605729.0,44.6682,44.6976,44.6387,44.6878,605729.0
2024-11-06 13:20:00,45.48,45.48,45.39,45.43,458354.0,44.6878,44.6878,44.5994,44.6387,458354.0
2024-11-06 13:25:00,45.44,45.48,45.39,45.4,428832.0,44.6485,44.6878,44.5994,44.6092,428832.0
2024-11-06 13:30:00,45.4,45.43,45.36,45.43,479594.0,44.6092,44.6387,44.5699,44.6387,479594.0
2024-11-06 13:35:00,45.43,45.45,45.36,45.41,752791.0,44.6387,44.6583,44.5699,44.619,752791.0
2024-11-06 13:40:00,45.42,45.42,45.37,45.38,859721.0,44.6289,44.6289,44.5797,44.5896,859721.0
2024-11-06 13:45:00,45.39,45.39,45.33,45.34,569827.0,44.5994,44.5994,44.5404,44.5503,569827.0
2024-11-06 13:50:00,45.34,45.39,45.31,45.36,376439.0,44.5503,44.5994,44.5208,44.5699,376439.0
2024-11-06 13:55:00,45.36,45.38,45.31,45.35,526480.0,44.5699,44.5896,44.5208,44.5601,526480.0
2024-11-06 14:00:00,45.36,45.39,45.32,45.34,513441.0,44.5699,44.5994,44.5306,44.5503,513441.0
2024-11-06 14:05:00,45.34,45.35,45.13,45.13,874190.0,44.5503,44.5601,44.3439,44.3439,874190.0
2024-11-06 14:10:00,45.14,45.27,45.11,45.26,726591.0,44.3537,44.4815,44.3243,44.4717,726591.0
2024-11-06 14:15:00,45.26,45.26,45.15,45.21,637079.0,44.4717,44.4717,44.3636,44.4225,637079.0
2024-11-06 14:20:00,45.21,45.23,45.12,45.21,628332.0,44.4225,44.4422,44.3341,44.4225,628332.0
2024-11-06 14:25:00,45.21,45.24,45.17,45.2,396156.0,44.4225,44.452,44.3832,44.4127,396156.0
2024-11-06 14:30:00,45.2,45.22,45.16,45.21,759338.0,44.4127,44.4324,44.3734,44.4225,759338.0
2024-11-06 14:35:00,45.21,45.3,45.21,45.29,512277.0,44.4225,44.511,44.4225,44.5011,512277.0
2024-11-06 14:40:00,45.28,45.32,45.22,45.23,425259.0,44.4913,44.5306,44.4324,44.4422,425259.0
2024-11-06 14:45:00,45.23,45.26,45.2,45.25,788245.0,44.4422,44.4717,44.4127,44.4618,788245.0
2024-11-06 14:50:00,45.25,45.25,45.14,45.18,611801.0,44.4618,44.4618,44.3537,44.393,611801.0
2024-11-06 14:55:00,45.18,45.2,45.16,45.19,502162.0,44.393,44.4127,44.3734,44.4029,502162.0
2024-11-06 15:00:00,45.19,45.23,45.16,45.2,488253.0,44.4029,44.4422,44.3734,44.4127,488253.0
2024-11-06 15:05:00,45.2,45.25,45.19,45.21,1319772.0,44.4127,44.4618,44.4029,44.4225,1319772.0
2024-11-06 15:10:00,45.21,45.26,45.18,45.21,1700105.0,44.4225,44.4717,44.393,44.4225,1700105.0
2024-11-06 15:15:00,45.21,45.33,45.19,45.3,725090.0,44.4225,44.5404,44.4029,44.511,725090.0
2024-11-06 15:20:00,45.31,45.34,45.23,45.26,479645.0,44.5208,44.5503,44.4422,44.4717,479645.0
2024-11-06 15:25:00,45.27,45.27,45.13,45.22,674190.0,44.4815,44.4815,44.3439,44.4324,674190.0
2024-11-06 15:30:00,45.22,45.3,45.21,45.25,734271.0,44.4324,44.511,44.4225,44.4618,734271.0
2024-11-06 15:35:00,45.25,45.34,45.22,45.33,1412463.0,44.4618,44.5503,44.4324,44.5404,1412463.0
2024-11-06 15:40:00,45.33,45.44,45.33,45.37,1502997.0,44.5404,44.6485,44.5404,44.5797,1502997.0
2024-11-06 15:45:00,45.37,45.5,45.33,45.48,2087156.0,44.5797,44.7075,44.5404,44.6878,2087156.0
2024-11-06 15:50:00,45.47,45.49,45.39,45.44,2810330.0,44.678,44.6976,44.5994,44.6485,2810330.0
2024-11-06 15:55:00,45.43,45.54,45.37,45.39,6491098.0,44.6387,44.7468,44.5797,44.5994,6491098.0
2024-11-07 09:30:00,45.04,45.2,44.83,45.03,2324679.0,44.2555,44.4127,44.0491,44.2457,2324679.0
2024-11-07 09:35:00,45.03,45.13,44.94,45.05,994446.0,44.2457,44.3439,44.1572,44.2653,994446.0
2024-11-07 09:40:00,45.05,45.06,44.84,44.89,1179661.0,44.2653,44.2751,44.059,44.1081,1179661.0
2024-11-07 09:45:00,44.89,45.06,44.86,44.96,720291.0,44.1081,44.2751,44.0786,44.1769,720291.0
2024-11-07 09:50:00,44.95,45.04,44.91,44.95,619518.0,44.1671,44.2555,44.1278,44.1671,619518.0
2024-11-07 09:55:00,44.95,44.96,44.87,44.91,762968.0,44.1671,44.1769,44.0884,44.1278,762968.0
2024-11-07 10:00:00,44.92,45.02,44.78,44.8,635788.0,44.1376,44.2358,44.0,44.0197,635788.0
2024-11-07 10:05:00,44.8,44.93,44.77,44.92,579772.0,44.0197,44.1474,43.9902,44.1376,579772.0
2024-11-07 10:10:00,44.92,45.06,44.91,45.04,491791.0,44.1376,44.2751,44.1278,44.2555,491791.0
2024-11-07 10:15:00,45.05,45.13,45.04,45.11,590078.0,44.2653,44.3439,44.2555,44.3243,590078.0
2024-11-07 10:20:00,45.11,45.2,45.04,45.18,558292.0,44.3243,44.4127,44.2555,44.393,558292.0
2024-11-07 10:25:00,45.18,45.2,45.1,45.12,752292.0,44.393,44.4127,44.3144,44.3341,752292.0
2024-11-07 10:30:00,45.11,45.23,45.08,45.23,847517.0,44.3243,44.4422,44.2948,44.4422,847517.0
2024-11-07 10:35:00,45.23,45.23,45.17,45.2,391547.0,44.4422,44.4422,44.3832,44.4127,391547.0
2024-11-07 10:40:00,45.2,45.21,45.1,45.11,380306.0,44.4127,44.4225,44.3144,44.3243,380306.0
2024-11-07 10:45:00,45.12,45.12,44.97,45.0,450516.0,44.3341,44.3341,44.1867,44.2162,450516.0
2024-11-07 10:50:00,45.0,45.07,44.97,45.03,567960.0,44.2162,44.285,44.1867,44.2457,567960.0
2024-11-07 10:55:00,45.03,45.03,44.91,44.93,384815.0,44.2457,44.2457,44.1278,44.1474,384815.0
2024-11-07 11:00:00,44.92,44.94,44.76,44.77,566907.0,44.1376,44.1572,43.9804,43.9902,566907.0
2024-11-07 11:05:00,44.77,44.8,44.72,44.78,268862.0,43.9902,44.0197,43.9411,44.0,268862.0
2024-11-07 11:10:00,44.78,44.86,44.77,44.83,330393.0,44.0,44.0786,43.9902,44.0491,330393.0
2024-11-07 11:15:00,44.83,44.91,44.8,44.89,284173.0,44.0491,44.1278,44.0197,44.1081,284173.0
2024-11-07 11:20:00,44.88,44.91,44.86,44.87,372314.0,44.0983,44.1278,44.0786,44.0884,372314.0
2024-11-07 11:25:00,44.87,44.89,44.84,44.87,265330.0,44.0884,44.1081,44.059,44.0884,265330.0
2024-11-07 11:30:00,44.86,44.9,44.85,44.9,236338.0,44.0786,44.1179,44.0688,44.1179,236338.0
2024-11-07 11:35:00,44.9,44.93,44.85,44.9,538621.0,44.1179,44.1474,44.0688,44.1179,538621.0
2024-11-07 11:40:00,44.9,44.9,44.81,44.86,203619.0,44.1179,44.1179,44.0295,44.0786,203619.0
2024-11-07 11:45:00,44.85,44.89,44.8,44.89,238097.0,44.0688,44.1081,44.0197,44.1081,238097.0
2024-11-07 11:50:00,44.88,44.91,44.85,44.87,271314.0,44.0983,44.1278,44.0688,44.0884,271314.0
2024-11-07 11:55:00,44.86,44.9,44.85,44.86,176688.0,44.0786,44.1179,44.0688,44.0786,176688.0
2024-11-07 12:00:00,44.86,44.88,44.83,44.86,132846.0,44.0786,44.0983,44.0491,44.0786,132846.0
2024-11-07 12:05:00,44.85,44.85,44.8,44.83,180710.0,44.0688,44.0688,44.0197,44.0491,180710.0
2024-11-07 12:10:00,44.82,44.83,44.77,44.78,214739.0,44.0393,44.0491,43.9902,44.0,214739.0
2024-11-07 12:15:00,44.78,44.78,44.73,44.76,278123.0,44.0,44.0,43.9509,43.9804,278123.0
2024-11-07 12:20:00,44.76,44.78,44.73,44.76,197625.0,43.9804,44.0,43.9509,43.9804,197625.0
2024-11-07 12:25:00,44.76,44.78,44.7,44.73,184357.0,43.9804,44.0,43.9214,43.9509,184357.0
2024-11-07 12:30:00,44.74,44.76,44.7,44.73,166722.0,43.9607,43.9804,43.9214,43.9509,166722.0
2024-11-07 12:35:00,44.73,44.75,44.68,44.73,274008.0,43.9509,43.9705,43.9018,43.9509,274008.0
2024-11-07 12:40:00,44.73,44.76,44.72,44.76,256565.0,43.9509,43.9804,43.9411,43.9804,256565.0
2024-11-07 12:45:00,44.76,44.76,44.74,44.75,193848.0,43.9804,43.9804,43.9607,43.9705,193848.0
2024-11-07 12:50:00,44.75,44.76,44.7,44.74,187097.0,43.9705,43.9804,43.9214,43.9607,187097.0
2024-11-07 12:55:00,44.75,44.76,44.72,44.76,175186.0,43.9705,43.9804,43.9411,43.9804,175186.0
2024-11-07 13:00:00,44.76,44.77,44.73,44.75,150839.0,43.9804,43.9902,43.9509,43.9705,150839.0
2024-11-07 13:05:00,44.75,44.79,44.72,44.77,205049.0,43.9705,44.0098,43.9411,43.9902,205049.0
2024-11-07 13:10:00,44.77,44.78,44.73,44.77,162045.0,43.9902,44.0,43.9509,43.9902,162045.0
2024-11-07 13:15:00,44.77,44.77,44.73,44.73,116958.0,43.9902,43.9902,43.9509,43.9509,116958.0
2024-11-07 13:20:00,44.73,44.78,44.73,44.76,184073.0,43.9509,44.0,43.9509,43.9804,184073.0
2024-11-07 13:25:00,44.75,44.79,44.75,44.76,170489.0,43.9705,44.0098,43.9705,43.9804,170489.0
2024-11-07 13:30:00,44.76,44.78,44.72,44.77,181868.0,43.9804,44.0,43.9411,43.9902,181868.0
2024-11-07 13:35:00,44.77,44.78,44.74,44.77,216219.0,43.9902,44.0,43.9607,43.9902,216219.0
2024-11-07 13:40:00,44.77,44.77,44.72,44.75,146577.0,43.9902,43.9902,43.9411,43.9705,146577.0
2024-11-07 13:45:00,44.74,44.77,44.73,44.77,128761.0,43.9607,43.9902,43.9509,43.9902,128761.0
2024-11-07 13:50:00,44.77,44.78,44.71,44.73,170536.0,43.9902,44.0,43.9312,43.9509,170536.0
2024-11-07 13:55:00,44.73,44.8,44.72,44.8,296389.0,43.9509,44.0197,43.9411,44.0197,296389.0
2024-11-07 14:00:00,44.8,44.85,44.71,44.72,546413.0,44.0197,44.0688,43.9312,43.9411,546413.0
2024-11-07 14:05:00,44.73,44.78,44.69,44.78,365670.0,43.9509,44.0,43.9116,44.0,365670.0
2024-11-07 14:10:00,44.78,44.81,44.72,44.74,576420.0,44.0,44.0295,43.9411,43.9607,576420.0
2024-11-07 14:15:00,44.75,44.77,44.73,44.76,234565.0,43.9705,43.9902,43.9509,43.9804,234565.0
2024-11-07 14:20:00,44.76,44.76,44.65,44.71,195338.0,43.9804,43.9804,43.8723,43.9312,195338.0
2024-11-07 14:25:00,44.71,44.74,44.69,44.73,256747.0,43.9312,43.9607,43.9116,43.9509,256747.0
2024-11-07 14:30:00,44.73,44.77,44.72,44.76,199150.0,43.9509,43.9902,43.9411,43.9804,199150.0
2024-11-07 14:35:00,44.76,44.77,44.65,44.66,486877.0,43.9804,43.9902,43.8723,43.8821,486877.0
2024-11-07 14:40:00,44.66,44.67,44.5,44.64,703949.0,43.8821,43.8919,43.7249,43.8625,703949.0
2024-11-07 14:45:00,44.64,44.69,44.53,44.67,370685.0,43.8625,43.9116,43.7544,43.8919,370685.0
2024-11-07 14:50:00,44.68,44.77,44.67,44.76,284682.0,43.9018,43.9902,43.8919,43.9804,284682.0
2024-11-07 14:55:00,44.77,44.92,44.76,44.91,638425.0,43.9902,44.1376,43.9804,44.1278,638425.0
2024-11-07 15:00:00,44.91,44.94,44.84,44.91,314777.0,44.1278,44.1572,44.059,44.1278,314777.0
2024-11-07 15:05:00,44.91,44.91,44.82,44.83,447220.0,44.1278,44.1278,44.0393,44.0491,447220.0
2024-11-07 15:10:00,44.84,44.97,44.83,44.96,457309.0,44.059,44.1867,44.0491,44.1769,457309.0
2024-11-07 15:15:00,44.95,44.97,44.9,44.92,453503.0,44.1671,44.1867,44.1179,44.1376,453503.0
2024-11-07 15:20:00,44.91,44.93,44.87,44.88,585781.0,44.1278,44.1474,44.0884,44.0983,585781.0
2024-11-07 15:25:00,44.89,44.9,44.83,44.84,344853.0,44.1081,44.1179,44.0491,44.059,344853.0
2024-11-07 15:30:00,44.84,44.9,44.82,44.84,405770.0,44.059,44.1179,44.0393,44.059,405770.0
2024-11-07 15:35:00,44.84,44.87,44.79,44.8,417808.0,44.059,44.0884,44.0098,44.0197,417808.0
2024-11-07 15:40:00,44.8,44.89,44.79,44.85,603342.0,44.0197,44.1081,44.0098,44.0688,603342.0
2024-11-07 15:45:00,44.85,44.88,44.77,44.78,664434.0,44.0688,44.0983,43.9902,44.0,664434.0
2024-11-07 15:50:00,44.77,44.9,44.75,44.86,1563091.0,43.9902,44.1179,43.9705,44.0786,1563091.0
2024-11-07 15:55:00,44.86,44.88,44.76,44.79,2793595.0,44.0786,44.0983,43.9804,44.0098,2793595.0
2024-11-08 09:30:00,45.14,45.37,45.04,45.35,1517672.0,44.3537,44.5797,44.2555,44.5601,1517672.0
2024-11-08 09:35:00,45.36,45.37,44.99,45.04,690521.0,44.5699,44.5797,44.2064,44.2555,690521.0
2024-11-08 09:40:00,45.05,45.15,45.04,45.14,470601.0,44.2653,44.3636,44.2555,44.3537,470601.0
2024-11-08 09:45:00,45.14,45.35,45.13,45.33,613066.0,44.3537,44.5601,44.3439,44.5404,613066.0
2024-11-08 09:50:00,45.33,45.34,45.18,45.25,480210.0,44.5404,44.5503,44.393,44.4618,480210.0
2024-11-08 09:55:00,45.26,45.39,45.25,45.34,645353.0,44.4717,44.5994,44.4618,44.5503,645353.0
2024-11-08 10:00:00,45.34,45.47,45.32,45.34,619096.0,44.5503,44.678,44.5306,44.5503,619096.0
2024-11-08 10:05:00,45.34,45.49,45.31,45.48,808072.0,44.5503,44.6976,44.5208,44.6878,808072.0
2024-11-08 10:10:00,45.48,45.5,45.35,45.37,1147480.0,44.6878,44.7075,44.5601,44.5797,1147480.0
2024-11-08 10:15:00,45.36,45.42,45.32,45.42,480213.0,44.5699,44.6289,44.5306,44.6289,480213.0
2024-11-08 10:20:00,45.4,45.47,45.37,45.37,423112.0,44.6092,44.678,44.5797,44.5797,423112.0
2024-11-08 10:25:00,45.38,45.39,45.31,45.33,262700.0,44.5896,44.5994,44.5208,44.5404,262700.0
2024-11-08 10:30:00,45.33,45.36,45.3,45.33,275106.0,44.5404,44.5699,44.511,44.5404,275106.0
2024-11-08 10:35:00,45.33,45.37,45.27,45.28,408279.0,44.5404,44.5797,44.4815,44.4913,408279.0
2024-11-08 10:40:00,45.28,45.31,45.26,45.29,290522.0,44.4913,44.5208,44.4717,44.5011,290522.0
2024-11-08 10:45:00,45.29,45.3,45.18,45.23,547369.0,44.5011,44.511,44.393,44.4422,547369.0
2024-11-08 10:50:00,45.23,45.33,45.21,45.27,309708.0,44.4422,44.5404,44.4225,44.4815,309708.0
2024-11-08 10:55:00,45.27,45.28,45.18,45.25,332430.0,44.4815,44.4913,44.393,44.4618,332430.0
2024-11-08 11:00:00,45.26,45.27,45.19,45.23,285440.0,44.4717,44.4815,44.4029,44.4422,285440.0
2024-11-08 11:05:00,45.23,45.27,45.22,45.26,223306.0,44.4422,44.4815,44.4324,44.4717,223306.0
2024-11-08 11:10:00,45.25,45.28,45.23,45.26,247894.0,44.4618,44.4913,44.4422,44.4717,247894.0
2024-11-08 11:15:00,45.26,45.29,45.24,45.27,201427.0,44.4717,44.5011,44.452,44.4815,201427.0
2024-11-08 11:20:00,45.28,45.3,45.25,45.25,409905.0,44.4913,44.511,44.4618,44.4618,409905.0
2024-11-08 11:25:00,45.26,45.28,45.24,45.27,325379.0,44.4717,44.4913,44.452,44.4815,325379.0
2024-11-08 11:30:00,45.27,45.28,45.22,45.22,150273.0,44.4815,44.4913,44.4324,44.4324,150273.0
2024-11-08 11:35:00,45.23,45.23,45.17,45.18,263166.0,44.4422,44.4422,44.3832,44.393,263166.0
2024-11-08 11:40:00,45.18,45.19,45.1,45.1,235080.0,44.393,44.4029,44.3144,44.3144,235080.0
2024-11-08 11:45:00,45.11,45.12,45.04,45.12,350123.0,44.3243,44.3341,44.2555,44.3341,350123.0
2024-11-08 11:50:00,45.12,45.13,45.07,45.08,240185.0,44.3341,44.3439,44.285,44.2948,240185.0
2024-11-08 11:55:00,45.08,45.08,45.0,45.01,302786.0,44.2948,44.2948,44.2162,44.226,302786.0
2024-11-08 12:00:00,45.02,45.06,44.98,45.03,272914.0,44.2358,44.2751,44.1965,44.2457,272914.0
2024-11-08 12:05:00,45.04,45.04,44.98,44.98,158170.0,44.2555,44.2555,44.1965,44.1965,158170.0
2024-11-08 12:10:00,44.99,45.02,44.95,44.96,469688.0,44.2064,44.2358,44.1671,44.1769,469688.0
2024-11-08 12:15:00,44.96,45.04,44.94,45.04,252364.0,44.1769,44.2555,44.1572,44.2555,252364.0
2024-11-08 12:20:00,45.04,45.09,45.03,45.08,175368.0,44.2555,44.3046,44.2457,44.2948,175368.0
2024-11-08 12:25:00,45.08,45.1,45.04,45.07,298645.0,44.2948,44.3144,44.2555,44.285,298645.0
2024-11-08 12:30:00,45.07,45.16,45.06,45.15,151712.0,44.285,44.3734,44.2751,44.3636,151712.0
2024-11-08 12:35:00,45.16,45.22,45.14,45.22,335463.0,44.3734,44.4324,44.3537,44.4324,335463.0
2024-11-08 12:40:00,45.22,45.23,45.15,45.15,333507.0,44.4324,44.4422,44.3636,44.3636,333507.0
2024-11-08 12:45:00,45.16,45.21,45.15,45.2,210697.0,44.3734,44.4225,44.3636,44.4127,210697.0
2024-11-08 12:50:00,45.21,45.25,45.2,45.25,155107.0,44.4225,44.4618,44.4127,44.4618,155107.0
2024-11-08 12:55:00,45.25,45.27,45.22,45.26,222627.0,44.4618,44.4815,44.4324,44.4717,222627.0
2024-11-08 13:00:00,45.26,45.26,45.2,45.21,179364.0,44.4717,44.4717,44.4127,44.4225,179364.0
2024-11-08 13:05:00,45.2,45.21,45.17,45.18,250914.0,44.4127,44.4225,44.3832,44.393,250914.0
2024-11-08 13:10:00,45.18,45.19,45.14,45.14,227007.0,44.393,44.4029,44.3537,44.3537,227007.0
2024-11-08 13:15:00,45.15,45.16,45.12,45.15,260373.0,44.3636,44.3734,44.3341,44.3636,260373.0
2024-11-08 13:20:00,45.14,45.15,45.06,45.07,280590.0,44.3537,44.3636,44.2751,44.285,280590.0
2024-11-08 13:25:00,45.07,45.1,45.06,45.09,183172.0,44.285,44.3144,44.2751,44.3046,183172.0
2024-11-08 13:30:00,45.09,45.12,45.05,45.09,275679.0,44.3046,44.3341,44.2653,44.3046,275679.0
2024-11-08 13:35:00,45.09,45.11,45.06,45.09,212532.0,44.3046,44.3243,44.2751,44.3046,212532.0
2024-11-08 13:40:00,45.09,45.18,45.09,45.18,205276.0,44.3046,44.393,44.3046,44.393,205276.0
2024-11-08 13:45:00,45.18,45.29,45.17,45.29,332399.0,44.393,44.5011,44.3832,44.5011,332399.0
2024-11-08 13:50:00,45.29,45.3,45.26,45.28,406845.0,44.5011,44.511,44.4717,44.4913,406845.0
2024-11-08 13:55:00,45.28,45.32,45.26,45.31,259750.0,44.4913,44.5306,44.4717,44.5208,259750.0
2024-11-08 14:00:00,45.31,45.33,45.26,45.3,503248.0,44.5208,44.5404,44.4717,44.511,503248.0
2024-11-08 14:05:00,45.3,45.32,45.27,45.32,279337.0,44.511,44.5306,44.4815,44.5306,279337.0
2024-11-08 14:10:00,45.32,45.32,45.29,45.3,132799.0,44.5306,44.5306,44.5011,44.511,132799.0
2024-11-08 14:15:00,45.31,45.32,45.26,45.27,226178.0,44.5208,44.5306,44.4717,44.4815,226178.0
2024-11-08 14:20:00,45.28,45.28,45.26,45.27,115237.0,44.4913,44.4913,44.4717,44.4815,115237.0
2024-11-08 14:25:00,45.28,45.29,45.27,45.28,158859.0,44.4913,44.5011,44.4815,44.4913,158859.0
2024-11-08 14:30:00,45.27,45.29,45.27,45.28,124901.0,44.4815,44.5011,44.4815,44.4913,124901.0
2024-11-08 14:35:00,45.29,45.33,45.27,45.32,973943.0,44.5011,44.5404,44.4815,44.5306,973943.0
2024-11-08 14:40:00,45.32,45.4,45.31,45.37,313560.0,44.5306,44.6092,44.5208,44.5797,313560.0
2024-11-08 14:45:00,45.37,45.37,45.31,45.36,122501.0,44.5797,44.5797,44.5208,44.5699,122501.0
2024-11-08 14:50:00,45.36,45.36,45.29,45.3,288006.0,44.5699,44.5699,44.5011,44.511,288006.0
2024-11-08 14:55:00,45.3,45.32,45.27,45.28,181398.0,44.511,44.5306,44.4815,44.4913,181398.0
2024-11-08 15:00:00,45.28,45.28,45.21,45.24,244705.0,44.4913,44.4913,44.4225,44.452,244705.0
2024-11-08 15:05:00,45.23,45.26,45.23,45.24,214865.0,44.4422,44.4717,44.4422,44.452,214865.0
2024-11-08 15:10:00,45.24,45.25,45.22,45.23,188820.0,44.452,44.4618,44.4324,44.4422,188820.0
2024-11-08 15:15:00,45.22,45.27,45.22,45.27,220447.0,44.4324,44.4815,44.4324,44.4815,220447.0
2024-11-08 15:20:00,45.27,45.27,45.19,45.23,398933.0,44.4815,44.4815,44.4029,44.4422,398933.0
2024-11-08 15:25:00,45.23,45.26,45.22,45.26,301264.0,44.4422,44.4717,44.4324,44.4717,301264.0
2024-11-08 15:30:00,45.26,45.26,45.2,45.23,289726.0,44.4717,44.4717,44.4127,44.4422,289726.0
2024-11-08 15:35:00,45.23,45.25,45.21,45.23,259148.0,44.4422,44.4618,44.4225,44.4422,259148.0
2024-11-08 15:40:00,45.23,45.24,45.18,45.19,470585.0,44.4422,44.452,44.393,44.4029,470585.0
2024-11-08 15:45:00,45.19,45.2,45.15,45.18,355171.0,44.4029,44.4127,44.3636,44.393,355171.0
2024-11-08 15:50:00,45.18,45.19,45.12,45.16,598561.0,44.393,44.4029,44.3341,44.3734,598561.0
2024-11-08 15:55:00,45.16,45.17,45.08,45.14,2222803.0,44.3734,44.3832,44.2948,44.3537,2222803.0
2024-11-11 09:30:00,45.6,46.09,45.58,46.08,2236118.0,44.8057,45.2872,44.7861,45.2774,2236118.0
2024-11-11 09:35:00,46.08,46.29,45.93,46.28,1057905.0,45.2774,45.4837,45.13,45.4739,1057905.0
2024-11-11 09:40:00,46.26,46.29,46.16,46.21,712642.0,45.4542,45.4837,45.356,45.4051,712642.0
2024-11-11 09:45:00,46.2,46.28,46.1,46.24,445920.0,45.3953,45.4739,45.297,45.4346,445920.0
2024-11-11 09:50:00,46.23,46.35,46.18,46.32,526592.0,45.4248,45.5427,45.3756,45.5132,526592.0
2024-11-11 09:55:00,46.32,46.33,46.22,46.23,280846.0,45.5132,45.523,45.4149,45.4248,280846.0
2024-11-11 10:00:00,46.23,46.27,46.14,46.17,375012.0,45.4248,45.4641,45.3363,45.3658,375012.0
2024-11-11 10:05:00,46.16,46.2,46.11,46.15,284403.0,45.356,45.3953,45.3068,45.3462,284403.0
2024-11-11 10:10:00,46.15,46.36,46.12,46.26,474056.0,45.3462,45.5525,45.3167,45.4542,474056.0
2024-11-11 10:15:00,46.26,46.36,46.22,46.36,287776.0,45.4542,45.5525,45.4149,45.5525,287776.0
2024-11-11 10:20:00,46.36,46.38,46.3,46.34,598296.0,45.5525,45.5721,45.4935,45.5328,598296.0
2024-11-11 10:25:00,46.34,46.38,46.29,46.33,457548.0,45.5328,45.5721,45.4837,45.523,457548.0
2024-11-11 10:30:00,46.32,46.34,46.27,46.3,301434.0,45.5132,45.5328,45.4641,45.4935,301434.0
2024-11-11 10:35:00,46.3,46.37,46.27,46.37,261290.0,45.4935,45.5623,45.4641,45.5623,261290.0
2024-11-11 10:40:00,46.37,46.38,46.32,46.37,354820.0,45.5623,45.5721,45.5132,45.5623,354820.0
2024-11-11 10:45:00,46.37,46.38,46.31,46.32,429694.0,45.5623,45.5721,45.5034,45.5132,429694.0
2024-11-11 10:50:00,46.31,46.35,46.3,46.32,241295.0,45.5034,45.5427,45.4935,45.5132,241295.0
2024-11-11 10:55:00,46.32,46.32,46.26,46.3,278480.0,45.5132,45.5132,45.4542,45.4935,278480.0
2024-11-11 11:00:00,46.3,46.32,46.19,46.21,313748.0,45.4935,45.5132,45.3855,45.4051,313748.0
2024-11-11 11:05:00,46.21,46.23,46.16,46.16,284939.0,45.4051,45.4248,45.356,45.356,284939.0
2024-11-11 11:10:00,46.16,46.2,46.13,46.14,358301.0,45.356,45.3953,45.3265,45.3363,358301.0
2024-11-11 11:15:00,46.14,46.19,46.11,46.19,255883.0,45.3363,45.3855,45.3068,45.3855,255883.0
2024-11-11 11:20:00,46.19,46.2,46.14,46.2,233297.0,45.3855,45.3953,45.3363,45.3953,233297.0
2024-11-11 11:25:00,46.2,46.21,46.15,46.17,327620.0,45.3953,45.4051,45.3462,45.3658,327620.0
2024-11-11 11:30:00,46.17,46.27,46.16,46.27,554090.0,45.3658,45.4641,45.356,45.4641,554090.0
2024-11-11 11:35:00,46.27,46.38,46.26,46.37,478180.0,45.4641,45.5721,45.4542,45.5623,478180.0
2024-11-11 11:40:00,46.37,46.39,46.33,46.38,470213.0,45.5623,45.582,45.523,45.5721,470213.0
2024-11-11 11:45:00,46.38,46.39,46.36,46.37,528665.0,45.5721,45.582,45.5525,45.5623,528665.0
2024-11-11 11:50:00,46.38,46.46,46.37,46.46,433348.0,45.5721,45.6508,45.5623,45.6508,433348.0
2024-11-11 11:55:00,46.45,46.46,46.39,46.41,447497.0,45.6409,45.6508,45.582,45.6016,447497.0
2024-11-11 12:00:00,46.41,46.45,46.39,46.43,1379322.0,45.6016,45.6409,45.582,45.6213,1379322.0
2024-11-11 12:05:00,46.43,46.43,46.35,46.37,433098.0,45.6213,45.6213,45.5427,45.5623,433098.0
2024-11-11 12:10:00,46.37,46.47,46.36,46.47,367699.0,45.5623,45.6606,45.5525,45.6606,367699.0
2024-11-11 12:15:00,46.47,46.52,46.43,46.47,453394.0,45.6606,45.7097,45.6213,45.6606,453394.0
2024-11-11 12:20:00,46.48,46.49,46.41,46.41,197823.0,45.6704,45.6802,45.6016,45.6016,197823.0
2024-11-11 12:25:00,46.41,46.45,46.39,46.43,205239.0,45.6016,45.6409,45.582,45.6213,205239.0
2024-11-11 12:30:00,46.43,46.46,46.39,46.44,224876.0,45.6213,45.6508,45.582,45.6311,224876.0
2024-11-11 12:35:00,46.44,46.45,46.42,46.44,116852.0,45.6311,45.6409,45.6114,45.6311,116852.0
2024-11-11 12:40:00,46.44,46.45,46.39,46.45,144228.0,45.6311,45.6409,45.582,45.6409,144228.0
2024-11-11 12:45:00,46.45,46.45,46.43,46.43,100786.0,45.6409,45.6409,45.6213,45.6213,100786.0
2024-11-11 12:50:00,46.44,46.48,46.43,46.45,154805.0,45.6311,45.6704,45.6213,45.6409,154805.0
2024-11-11 12:55:00,46.44,46.45,46.41,46.41,78061.0,45.6311,45.6409,45.6016,45.6016,78061.0
2024-11-11 13:00:00,46.42,46.43,46.37,46.37,556891.0,45.6114,45.6213,45.5623,45.5623,556891.0
2024-11-11 13:05:00,46.38,46.4,46.34,46.37,262511.0,45.5721,45.5918,45.5328,45.5623,262511.0
2024-11-11 13:10:00,46.37,46.38,46.29,46.31,197297.0,45.5623,45.5721,45.4837,45.5034,197297.0
2024-11-11 13:15:00,46.31,46.33,46.2,46.21,276943.0,45.5034,45.523,45.3953,45.4051,276943.0
2024-11-11 13:20:00,46.21,46.21,46.12,46.13,466523.0,45.4051,45.4051,45.3167,45.3265,466523.0
2024-11-11 13:25:00,46.13,46.18,46.12,46.17,174337.0,45.3265,45.3756,45.3167,45.3658,174337.0
2024-11-11 13:30:00,46.17,46.18,46.12,46.13,144285.0,45.3658,45.3756,45.3167,45.3265,144285.0
2024-11-11 13:35:00,46.13,46.21,46.13,46.17,189093.0,45.3265,45.4051,45.3265,45.3658,189093.0
2024-11-11 13:40:00,46.18,46.24,46.17,46.23,179791.0,45.3756,45.4346,45.3658,45.4248,179791.0
2024-11-11 13:45:00,46.22,46.23,46.13,46.14,249718.0,45.4149,45.4248,45.3265,45.3363,249718.0
2024-11-11 13:50:00,46.14,46.19,46.14,46.16,144231.0,45.3363,45.3855,45.3363,45.356,144231.0
2024-11-11 13:55:00,46.16,46.19,46.15,46.15,100334.0,45.356,45.3855,45.3462,45.3462,100334.0
2024-11-11 14:00:00,46.16,46.16,46.12,46.15,209522.0,45.356,45.356,45.3167,45.3462,209522.0
2024-11-11 14:05:00,46.15,46.2,46.14,46.2,120719.0,45.3462,45.3953,45.3363,45.3953,120719.0
2024-11-11 14:10:00,46.19,46.21,46.17,46.18,149221.0,45.3855,45.4051,45.3658,45.3756,149221.0
2024-11-11 14:15:00,46.18,46.21,46.17,46.21,269139.0,45.3756,45.4051,45.3658,45.4051,269139.0
2024-11-11 14:20:00,46.21,46.21,46.16,46.18,124581.0,45.4051,45.4051,45.356,45.3756,124581.0
2024-11-11 14:25:00,46.18,46.21,46.17,46.2,124627.0,45.3756,45.4051,45.3658,45.3953,124627.0
2024-11-11 14:30:00,46.2,46.25,46.16,46.23,220862.0,45.3953,45.4444,45.356,45.4248,220862.0
2024-11-11 14:35:00,46.23,46.23,46.18,46.19,173748.0,45.4248,45.4248,45.3756,45.3855,173748.0
2024-11-11 14:40:00,46.18,46.2,46.16,46.18,134137.0,45.3756,45.3953,45.356,45.3756,134137.0
2024-11-11 14:45:00,46.18,46.2,46.13,46.2,127623.0,45.3756,45.3953,45.3265,45.3953,127623.0
2024-11-11 14:50:00,46.2,46.21,46.15,46.18,186043.0,45.3953,45.4051,45.3462,45.3756,186043.0
2024-11-11 14:55:00,46.19,46.21,46.17,46.18,149282.0,45.3855,45.4051,45.3658,45.3756,149282.0
2024-11-11 15:00:00,46.18,46.2,46.16,46.2,178402.0,45.3756,45.3953,45.356,45.3953,178402.0
2024-11-11 15:05:00,46.2,46.23,46.19,46.21,174560.0,45.3953,45.4248,45.3855,45.4051,174560.0
2024-11-11 15:10:00,46.21,46.22,46.18,46.19,125839.0,45.4051,45.4149,45.3756,45.3855,125839.0
2024-11-11 15:15:00,46.19,46.19,46.13,46.16,238071.0,45.3855,45.3855,45.3265,45.356,238071.0
2024-11-11 15:20:00,46.16,46.17,46.14,46.16,167898.0,45.356,45.3658,45.3363,45.356,167898.0
2024-11-11 15:25:00,46.16,46.17,46.12,46.13,145431.0,45.356,45.3658,45.3167,45.3265,145431.0
2024-11-11 15:30:00,46.13,46.15,46.09,46.15,310050.0,45.3265,45.3462,45.2872,45.3462,310050.0
2024-11-11 15:35:00,46.15,46.16,46.1,46.14,464301.0,45.3462,45.356,45.297,45.3363,464301.0
2024-11-11 15:40:00,46.15,46.16,46.07,46.09,367266.0,45.3462,45.356,45.2675,45.2872,367266.0
2024-11-11 15:45:00,46.09,46.13,46.08,46.09,514662.0,45.2872,45.3265,45.2774,45.2872,514662.0
2024-11-11 15:50:00,46.09,46.18,46.07,46.15,746735.0,45.2872,45.3756,45.2675,45.3462,746735.0
2024-11-11 15:55:00,46.14,46.18,46.07,46.1,2632534.0,45.3363,45.3756,45.2675,45.297,2632534.0
2024-11-12 09:30:00,46.14,46.38,46.06,46.23,1251330.0,45.3363,45.5721,45.2577,45.4248,1251330.0
2024-11-12 09:35:00,46.22,46.28,46.17,46.23,339628.0,45.4149,45.4739,45.3658,45.4248,339628.0
2024-11-12 09:40:00,46.23,46.35,46.22,46.29,368087.0,45.4248,45.5427,45.4149,45.4837,368087.0
2024-11-12 09:45:00,46.3,46.4,46.29,46.38,418110.0,45.4935,45.5918,45.4837,45.5721,418110.0
2024-11-12 09:50:00,46.37,46.45,46.37,46.41,348305.0,45.5623,45.6409,45.5623,45.6016,348305.0
2024-11-12 09:55:00,46.41,46.42,46.32,46.37,431044.0,45.6016,45.6114,45.5132,45.5623,431044.0
2024-11-12 10:00:00,46.36,46.43,46.34,46.4,271645.0,45.5525,45.6213,45.5328,45.5918,271645.0
2024-11-12 10:05:00,46.39,46.4,46.3,46.32,570805.0,45.582,45.5918,45.4935,45.5132,570805.0
2024-11-12 10:10:00,46.32,46.32,46.21,46.23,365700.0,45.5132,45.5132,45.4051,45.4248,365700.0
2024-11-12 10:15:00,46.23,46.25,46.18,46.21,242160.0,45.4248,45.4444,45.3756,45.4051,242160.0
2024-11-12 10:20:00,46.2,46.27,46.17,46.25,334079.0,45.3953,45.4641,45.3658,45.4444,334079.0
2024-11-12 10:25:00,46.25,46.31,46.23,46.27,284682.0,45.4444,45.5034,45.4248,45.4641,284682.0
2024-11-12 10:30:00,46.26,46.29,46.19,46.29,253981.0,45.4542,45.4837,45.3855,45.4837,253981.0
2024-11-12 10:35:00,46.29,46.32,46.26,46.28,283716.0,45.4837,45.5132,45.4542,45.4739,283716.0
2024-11-12 10:40:00,46.28,46.32,46.24,46.25,224013.0,45.4739,45.5132,45.4346,45.4444,224013.0
2024-11-12 10:45:00,46.25,46.28,46.2,46.23,226913.0,45.4444,45.4739,45.3953,45.4248,226913.0
2024-11-12 10:50:00,46.23,46.3,46.21,46.29,237810.0,45.4248,45.4935,45.4051,45.4837,237810.0
2024-11-12 10:55:00,46.29,46.29,46.21,46.22,236248.0,45.4837,45.4837,45.4051,45.4149,236248.0
2024-11-12 11:00:00,46.22,46.25,46.17,46.21,223926.0,45.4149,45.4444,45.3658,45.4051,223926.0
2024-11-12 11:05:00,46.22,46.22,46.19,46.2,194672.0,45.4149,45.4149,45.3855,45.3953,194672.0
2024-11-12 11:10:00,46.2,46.21,46.17,46.2,543591.0,45.3953,45.4051,45.3658,45.3953,543591.0
2024-11-12 11:15:00,46.2,46.22,46.19,46.22,457317.0,45.3953,45.4149,45.3855,45.4149,457317.0
2024-11-12 11:20:00,46.21,46.24,46.13,46.18,439931.0,45.4051,45.4346,45.3265,45.3756,439931.0
2024-11-12 11:25:00,46.18,46.19,46.14,46.15,310434.0,45.3756,45.3855,45.3363,45.3462,310434.0
2024-11-12 11:30:00,46.16,46.19,46.13,46.19,289994.0,45.356,45.3855,45.3265,45.3855,289994.0
2024-11-12 11:35:00,46.18,46.22,46.18,46.19,457651.0,45.3756,45.4149,45.3756,45.3855,457651.0
2024-11-12 11:40:00,46.19,46.22,46.16,46.21,364814.0,45.3855,45.4149,45.356,45.4051,364814.0
2024-11-12 11:45:00,46.22,46.22,46.18,46.2,336432.0,45.4149,45.4149,45.3756,45.3953,336432.0
2024-11-12 11:50:00,46.2,46.24,46.19,46.2,570077.0,45.3953,45.4346,45.3855,45.3953,570077.0
2024-11-12 11:55:00,46.21,46.23,46.16,46.19,373867.0,45.4051,45.4248,45.356,45.3855,373867.0
2024-11-12 12:00:00,46.19,46.2,46.13,46.17,858932.0,45.3855,45.3953,45.3265,45.3658,858932.0
2024-11-12 12:05:00,46.16,46.17,46.13,46.16,222733.0,45.356,45.3658,45.3265,45.356,222733.0
2024-11-12 12:10:00,46.16,46.17,46.13,46.15,322996.0,45.356,45.3658,45.3265,45.3462,322996.0
2024-11-12 12:15:00,46.15,46.16,46.12,46.16,262121.0,45.3462,45.356,45.3167,45.356,262121.0
2024-11-12 12:20:00,46.15,46.21,46.15,46.2,369432.0,45.3462,45.4051,45.3462,45.3953,369432.0
2024-11-12 12:25:00,46.2,46.22,46.18,46.19,318006.0,45.3953,45.4149,45.3756,45.3855,318006.0
2024-11-12 12:30:00,46.19,46.22,46.18,46.21,193493.0,45.3855,45.4149,45.3756,45.4051,193493.0
2024-11-12 12:35:00,46.21,46.21,46.15,46.18,214040.0,45.4051,45.4051,45.3462,45.3756,214040.0
2024-11-12 12:40:00,46.18,46.18,46.13,46.15,245602.0,45.3756,45.3756,45.3265,45.3462,245602.0
2024-11-12 12:45:00,46.15,46.15,46.1,46.11,296019.0,45.3462,45.3462,45.297,45.3068,296019.0
2024-11-12 12:50:00,46.11,46.15,46.08,46.09,351329.0,45.3068,45.3462,45.2774,45.2872,351329.0
2024-11-12 12:55:00,46.09,46.09,45.96,45.98,594328.0,45.2872,45.2872,45.1595,45.1791,594328.0
2024-11-12 13:00:00,45.98,46.02,45.97,45.98,288897.0,45.1791,45.2184,45.1693,45.1791,288897.0
2024-11-12 13:05:00,45.97,45.98,45.92,45.96,236465.0,45.1693,45.1791,45.1202,45.1595,236465.0
2024-11-12 13:10:00,45.96,45.98,45.92,45.93,201850.0,45.1595,45.1791,45.1202,45.13,201850.0
2024-11-12 13:15:00,45.94,45.98,45.93,45.97,185796.0,45.1398,45.1791,45.13,45.1693,185796.0
2024-11-12 13:20:00,45.97,45.98,45.9,45.91,227899.0,45.1693,45.1791,45.1005,45.1103,227899.0
2024-11-12 13:25:00,45.91,45.94,45.9,45.94,197612.0,45.1103,45.1398,45.1005,45.1398,197612.0
2024-11-12 13:30:00,45.94,45.96,45.93,45.94,237229.0,45.1398,45.1595,45.13,45.1398,237229.0
2024-11-12 13:35:00,45.94,45.97,45.92,45.95,231274.0,45.1398,45.1693,45.1202,45.1496,231274.0
2024-11-12 13:40:00,45.95,45.99,45.94,45.98,149761.0,45.1496,45.1889,45.1398,45.1791,149761.0
2024-11-12 13:45:00,45.98,46.06,45.97,46.04,329137.0,45.1791,45.2577,45.1693,45.2381,329137.0
2024-11-12 13:50:00,46.04,46.04,46.02,46.03,205379.0,45.2381,45.2381,45.2184,45.2282,205379.0
2024-11-12 13:55:00,46.03,46.08,46.02,46.08,502625.0,45.2282,45.2774,45.2184,45.2774,502625.0
2024-11-12 14:00:00,46.07,46.09,46.04,46.07,397440.0,45.2675,45.2872,45.2381,45.2675,397440.0
2024-11-12 14:05:00,46.08,46.12,46.06,46.09,384190.0,45.2774,45.3167,45.2577,45.2872,384190.0
2024-11-12 14:10:00,46.09,46.1,46.06,46.09,247510.0,45.2872,45.297,45.2577,45.2872,247510.0
2024-11-12 14:15:00,46.09,46.12,46.09,46.12,135707.0,45.2872,45.3167,45.2872,45.3167,135707.0
2024-11-12 14:20:00,46.12,46.12,46.09,46.11,145313.0,45.3167,45.3167,45.2872,45.3068,145313.0
2024-11-12 14:25:00,46.11,46.12,46.06,46.06,230852.0,45.3068,45.3167,45.2577,45.2577,230852.0
2024-11-12 14:30:00,46.06,46.08,46.02,46.08,428276.0,45.2577,45.2774,45.2184,45.2774,428276.0
2024-11-12 14:35:00,46.08,46.11,46.07,46.11,203170.0,45.2774,45.3068,45.2675,45.3068,203170.0
2024-11-12 14:40:00,46.11,46.12,46.08,46.11,250921.0,45.3068,45.3167,45.2774,45.3068,250921.0
2024-11-12 14:45:00,46.1,46.11,46.03,46.05,335422.0,45.297,45.3068,45.2282,45.2479,335422.0
2024-11-12 14:50:00,46.04,46.05,45.93,45.98,357848.0,45.2381,45.2479,45.13,45.1791,357848.0
2024-11-12 14:55:00,45.98,46.0,45.96,45.98,202240.0,45.1791,45.1988,45.1595,45.1791,202240.0
2024-11-12 15:00:00,45.98,46.0,45.96,45.98,151044.0,45.1791,45.1988,45.1595,45.1791,151044.0
2024-11-12 15:05:00,45.98,46.03,45.98,46.02,225711.0,45.1791,45.2282,45.1791,45.2184,225711.0
2024-11-12 15:10:00,46.03,46.03,45.97,45.98,224528.0,45.2282,45.2282,45.1693,45.1791,224528.0
2024-11-12 15:15:00,45.98,46.0,45.93,45.95,381567.0,45.1791,45.1988,45.13,45.1496,381567.0
2024-11-12 15:20:00,45.95,45.96,45.93,45.93,242968.0,45.1496,45.1595,45.13,45.13,242968.0
2024-11-12 15:25:00,45.94,45.94,45.9,45.93,268164.0,45.1398,45.1398,45.1005,45.13,268164.0
2024-11-12 15:30:00,45.93,45.96,45.92,45.94,247032.0,45.13,45.1595,45.1202,45.1398,247032.0
2024-11-12 15:35:00,45.93,45.95,45.91,45.94,318622.0,45.13,45.1496,45.1103,45.1398,318622.0
2024-11-12 15:40:00,45.94,45.97,45.93,45.94,460688.0,45.1398,45.1693,45.13,45.1398,460688.0
2024-11-12 15:45:00,45.94,46.0,45.93,45.98,545075.0,45.1398,45.1988,45.13,45.1791,545075.0
2024-11-12 15:50:00,45.97,46.0,45.89,45.91,636898.0,45.1693,45.1988,45.0907,45.1103,636898.0
2024-11-12 15:55:00,45.91,45.93,45.84,45.88,1780650.0,45.1103,45.13,45.0416,45.0809,1780650.0
2024-11-13 09:30:00,46.2,46.23,46.01,46.13,1044723.0,45.3953,45.4248,45.2086,45.3265,1044723.0
2024-11-13 09:35:00,46.15,46.2,46.04,46.18,309861.0,45.3462,45.3953,45.2381,45.3756,309861.0
2024-11-13 09:40:00,46.18,46.23,46.11,46.22,286066.0,45.3756,45.4248,45.3068,45.4149,286066.0
2024-11-13 09:45:00,46.22,46.23,46.13,46.16,250617.0,45.4149,45.4248,45.3265,45.356,250617.0
2024-11-13 09:50:00,46.16,46.17,46.09,46.15,274129.0,45.356,45.3658,45.2872,45.3462,274129.0
2024-11-13 09:55:00,46.15,46.19,46.11,46.18,296937.0,45.3462,45.3855,45.3068,45.3756,296937.0
2024-11-13 10:00:00,46.19,46.19,46.04,46.04,317512.0,45.3855,45.3855,45.2381,45.2381,317512.0
2024-11-13 10:05:00,46.04,46.05,45.94,46.02,571686.0,45.2381,45.2479,45.1398,45.2184,571686.0
2024-11-13 10:10:00,46.03,46.12,46.02,46.05,337862.0,45.2282,45.3167,45.2184,45.2479,337862.0
2024-11-13 10:15:00,46.06,46.11,46.05,46.08,399039.0,45.2577,45.3068,45.2479,45.2774,399039.0
2024-11-13 10:20:00,46.08,46.15,46.06,46.14,310788.0,45.2774,45.3462,45.2577,45.3363,310788.0
2024-11-13 10:25:00,46.14,46.15,46.09,46.14,196875.0,45.3363,45.3462,45.2872,45.3363,196875.0
2024-11-13 10:30:00,46.14,46.18,46.12,46.18,343462.0,45.3363,45.3756,45.3167,45.3756,343462.0
2024-11-13 10:35:00,46.18,46.21,46.14,46.19,435236.0,45.3756,45.4051,45.3363,45.3855,435236.0
2024-11-13 10:40:00,46.2,46.23,46.16,46.21,312101.0,45.3953,45.4248,45.356,45.4051,312101.0
2024-11-13 10:45:00,46.21,46.32,46.19,46.32,689780.0,45.4051,45.5132,45.3855,45.5132,689780.0
2024-11-13 10:50:00,46.31,46.32,46.22,46.27,222368.0,45.5034,45.5132,45.4149,45.4641,222368.0
2024-11-13 10:55:00,46.27,46.28,46.21,46.25,211643.0,45.4641,45.4739,45.4051,45.4444,211643.0
2024-11-13 11:00:00,46.25,46.34,46.23,46.32,228209.0,45.4444,45.5328,45.4248,45.5132,228209.0
2024-11-13 11:05:00,46.32,46.32,46.25,46.3,335971.0,45.5132,45.5132,45.4444,45.4935,335971.0
2024-11-13 11:10:00,46.3,46.36,46.3,46.32,152722.0,45.4935,45.5525,45.4935,45.5132,152722.0
2024-11-13 11:15:00,46.32,46.33,46.29,46.33,157748.0,45.5132,45.523,45.4837,45.523,157748.0
2024-11-13 11:20:00,46.33,46.36,46.32,46.34,108715.0,45.523,45.5525,45.5132,45.5328,108715.0
2024-11-13 11:25:00,46.34,46.36,46.32,46.36,176564.0,45.5328,45.5525,45.5132,45.5525,176564.0
2024-11-13 11:30:00,46.37,46.42,46.36,46.4,247437.0,45.5623,45.6114,45.5525,45.5918,247437.0
2024-11-13 11:35:00,46.39,46.48,46.39,46.47,267784.0,45.582,45.6704,45.582,45.6606,267784.0
2024-11-13 11:40:00,46.47,46.47,46.39,46.4,130272.0,45.6606,45.6606,45.582,45.5918,130272.0
2024-11-13 11:45:00,46.4,46.44,46.33,46.33,157911.0,45.5918,45.6311,45.523,45.523,157911.0
2024-11-13 11:50:00,46.34,46.34,46.27,46.29,199196.0,45.5328,45.5328,45.4641,45.4837,199196.0
2024-11-13 11:55:00,46.29,46.3,46.26,46.26,143524.0,45.4837,45.4935,45.4542,45.4542,143524.0
2024-11-13 12:00:00,46.26,46.29,46.24,46.28,168253.0,45.4542,45.4837,45.4346,45.4739,168253.0
2024-11-13 12:05:00,46.27,46.3,46.26,46.27,133688.0,45.4641,45.4935,45.4542,45.4641,133688.0
2024-11-13 12:10:00,46.27,46.33,46.26,46.3,162295.0,45.4641,45.523,45.4542,45.4935,162295.0
2024-11-13 12:15:00,46.29,46.33,46.27,46.33,211963.0,45.4837,45.523,45.4641,45.523,211963.0
2024-11-13 12:20:00,46.33,46.34,46.25,46.25,197756.0,45.523,45.5328,45.4444,45.4444,197756.0
2024-11-13 12:25:00,46.25,46.27,46.23,46.26,193716.0,45.4444,45.4641,45.4248,45.4542,193716.0
2024-11-13 12:30:00,46.25,46.26,46.2,46.21,188143.0,45.4444,45.4542,45.3953,45.4051,188143.0
2024-11-13 12:35:00,46.2,46.24,46.16,46.16,208085.0,45.3953,45.4346,45.356,45.356,208085.0
2024-11-13 12:40:00,46.16,46.19,46.16,46.18,176566.0,45.356,45.3855,45.356,45.3756,176566.0
2024-11-13 12:45:00,46.18,46.19,46.13,46.15,195009.0,45.3756,45.3855,45.3265,45.3462,195009.0
2024-11-13 12:50:00,46.15,46.15,46.1,46.11,135407.0,45.3462,45.3462,45.297,45.3068,135407.0
2024-11-13 12:55:00,46.11,46.12,46.09,46.12,191158.0,45.3068,45.3167,45.2872,45.3167,191158.0
2024-11-13 13:00:00,46.11,46.12,46.07,46.1,135966.0,45.3068,45.3167,45.2675,45.297,135966.0
2024-11-13 13:05:00,46.09,46.09,46.02,46.03,246825.0,45.2872,45.2872,45.2184,45.2282,246825.0
2024-11-13 13:10:00,46.03,46.03,45.95,45.98,251814.0,45.2282,45.2282,45.1496,45.1791,251814.0
2024-11-13 13:15:00,45.98,46.02,45.97,45.98,205856.0,45.1791,45.2184,45.1693,45.1791,205856.0
2024-11-13 13:20:00,45.98,46.02,45.97,46.0,142125.0,45.1791,45.2184,45.1693,45.1988,142125.0
2024-11-13 13:25:00,46.0,46.01,45.98,46.0,88738.0,45.1988,45.2086,45.1791,45.1988,88738.0
2024-11-13 13:30:00,46.0,46.07,45.99,46.05,173393.0,45.1988,45.2675,45.1889,45.2479,173393.0
2024-11-13 13:35:00,46.06,46.06,46.0,46.01,95428.0,45.2577,45.2577,45.1988,45.2086,95428.0
2024-11-13 13:40:00,46.01,46.05,46.0,46.04,141107.0,45.2086,45.2479,45.1988,45.2381,141107.0
2024-11-13 13:45:00,46.05,46.06,46.03,46.05,167332.0,45.2479,45.2577,45.2282,45.2479,167332.0
2024-11-13 13:50:00,46.05,46.11,46.04,46.09,302809.0,45.2479,45.3068,45.2381,45.2872,302809.0
2024-11-13 13:55:00,46.09,46.09,46.04,46.06,109076.0,45.2872,45.2872,45.2381,45.2577,109076.0
2024-11-13 14:00:00,46.05,46.08,46.04,46.08,171996.0,45.2479,45.2774,45.2381,45.2774,171996.0
2024-11-13 14:05:00,46.08,46.1,46.05,46.05,123183.0,45.2774,45.297,45.2479,45.2479,123183.0
2024-11-13 14:10:00,46.05,46.08,46.04,46.05,132996.0,45.2479,45.2774,45.2381,45.2479,132996.0
2024-11-13 14:15:00,46.05,46.06,45.99,45.99,127108.0,45.2479,45.2577,45.1889,45.1889,127108.0
2024-11-13 14:20:00,46.0,46.02,45.96,45.96,152252.0,45.1988,45.2184,45.1595,45.1595,152252.0
2024-11-13 14:25:00,45.97,45.97,45.92,45.94,115826.0,45.1693,45.1693,45.1202,45.1398,115826.0
2024-11-13 14:30:00,45.93,45.94,45.91,45.92,102771.0,45.13,45.1398,45.1103,45.1202,102771.0
2024-11-13 14:35:00,45.92,45.93,45.89,45.9,124914.0,45.1202,45.13,45.0907,45.1005,124914.0
2024-11-13 14:40:00,45.9,45.91,45.87,45.9,106406.0,45.1005,45.1103,45.071,45.1005,106406.0
2024-11-13 14:45:00,45.89,45.92,45.88,45.89,94783.0,45.0907,45.1202,45.0809,45.0907,94783.0
2024-11-13 14:50:00,45.88,45.89,45.84,45.86,136235.0,45.0809,45.0907,45.0416,45.0612,136235.0
2024-11-13 14:55:00,45.86,45.88,45.84,45.87,127241.0,45.0612,45.0809,45.0416,45.071,127241.0
2024-11-13 15:00:00,45.86,45.87,45.83,45.86,193960.0,45.0612,45.071,45.0317,45.0612,193960.0
2024-11-13 15:05:00,45.86,45.89,45.84,45.89,183555.0,45.0612,45.0907,45.0416,45.0907,183555.0
2024-11-13 15:10:00,45.89,45.94,45.88,45.91,201921.0,45.0907,45.1398,45.0809,45.1103,201921.0
2024-11-13 15:15:00,45.91,45.97,45.91,45.96,164384.0,45.1103,45.1693,45.1103,45.1595,164384.0
2024-11-13 15:20:00,45.96,45.99,45.95,45.97,158276.0,45.1595,45.1889,45.1496,45.1693,158276.0
2024-11-13 15:25:00,45.97,45.97,45.93,45.96,162381.0,45.1693,45.1693,45.13,45.1595,162381.0
2024-11-13 15:30:00,45.96,45.98,45.93,45.98,340306.0,45.1595,45.1791,45.13,45.1791,340306.0
2024-11-13 15:35:00,45.98,46.0,45.97,46.0,160686.0,45.1791,45.1988,45.1693,45.1988,160686.0
2024-11-13 15:40:00,46.0,46.02,45.98,45.98,399899.0,45.1988,45.2184,45.1791,45.1791,399899.0
2024-11-13 15:45:00,45.98,46.01,45.92,45.93,281343.0,45.1791,45.2086,45.1202,45.13,281343.0
2024-11-13 15:50:00,45.93,45.93,45.87,45.9,458709.0,45.13,45.13,45.071,45.1005,458709.0
2024-11-13 15:55:00,45.9,45.94,45.85,45.87,2074377.0,45.1005,45.1398,45.0514,45.071,2074377.0
2024-11-14 09:30:00,45.95,46.15,45.9,46.15,948876.0,45.1496,45.3462,45.1005,45.3462,948876.0
2024-11-14 09:35:00,46.14,46.16,45.95,46.01,526715.0,45.3363,45.356,45.1496,45.2086,526715.0
2024-11-14 09:40:00,46.01,46.1,45.96,46.07,287728.0,45.2086,45.297,45.1595,45.2675,287728.0
2024-11-14 09:45:00,46.07,46.14,46.05,46.11,343416.0,45.2675,45.3363,45.2479,45.3068,343416.0
2024-11-14 09:50:00,46.12,46.13,46.05,46.09,193125.0,45.3167,45.3265,45.2479,45.2872,193125.0
2024-11-14 09:55:00,46.09,46.09,46.02,46.05,243946.0,45.2872,45.2872,45.2184,45.2479,243946.0
2024-11-14 10:00:00,46.05,46.1,45.97,46.09,299258.0,45.2479,45.297,45.1693,45.2872,299258.0
2024-11-14 10:05:00,46.09,46.15,46.06,46.08,330362.0,45.2872,45.3462,45.2577,45.2774,330362.0
2024-11-14 10:10:00,46.08,46.12,46.03,46.05,235442.0,45.2774,45.3167,45.2282,45.2479,235442.0
2024-11-14 10:15:00,46.05,46.09,46.02,46.04,269011.0,45.2479,45.2872,45.2184,45.2381,269011.0
2024-11-14 10:20:00,46.04,46.07,45.96,45.99,349447.0,45.2381,45.2675,45.1595,45.1889,349447.0
2024-11-14 10:25:00,45.99,46.04,45.93,46.03,340163.0,45.1889,45.2381,45.13,45.2282,340163.0
2024-11-14 10:30:00,46.03,46.04,46.0,46.04,130612.0,45.2282,45.2381,45.1988,45.2381,130612.0
2024-11-14 10:35:00,46.04,46.12,46.03,46.12,251277.0,45.2381,45.3167,45.2282,45.3167,251277.0
2024-11-14 10:40:00,46.12,46.14,46.09,46.11,244185.0,45.3167,45.3363,45.2872,45.3068,244185.0
2024-11-14 10:45:00,46.11,46.14,46.06,46.1,170807.0,45.3068,45.3363,45.2577,45.297,170807.0
2024-11-14 10:50:00,46.1,46.12,46.05,46.09,239509.0,45.297,45.3167,45.2479,45.2872,239509.0
2024-11-14 10:55:00,46.09,46.12,46.07,46.08,237845.0,45.2872,45.3167,45.2675,45.2774,237845.0
2024-11-14 11:00:00,46.07,46.09,46.04,46.06,207336.0,45.2675,45.2872,45.2381,45.2577,207336.0
2024-11-14 11:05:00,46.05,46.08,46.05,46.05,188855.0,45.2479,45.2774,45.2479,45.2479,188855.0
2024-11-14 11:10:00,46.06,46.09,46.04,46.09,160360.0,45.2577,45.2872,45.2381,45.2872,160360.0
2024-11-14 11:15:00,46.09,46.09,46.04,46.05,253213.0,45.2872,45.2872,45.2381,45.2479,253213.0
2024-11-14 11:20:00,46.05,46.06,46.0,46.01,225102.0,45.2479,45.2577,45.1988,45.2086,225102.0
2024-11-14 11:25:00,46.01,46.07,45.98,46.04,720072.0,45.2086,45.2675,45.1791,45.2381,720072.0
2024-11-14 11:30:00,46.05,46.07,46.02,46.07,259459.0,45.2479,45.2675,45.2184,45.2675,259459.0
2024-11-14 11:35:00,46.07,46.1,46.06,46.09,225441.0,45.2675,45.297,45.2577,45.2872,225441.0
2024-11-14 11:40:00,46.09,46.11,46.05,46.06,2121026.0,45.2872,45.3068,45.2479,45.2577,2121026.0
2024-11-14 11:45:00,46.06,46.07,46.01,46.03,322351.0,45.2577,45.2675,45.2086,45.2282,322351.0
2024-11-14 11:50:00,46.03,46.05,45.97,45.98,269583.0,45.2282,45.2479,45.1693,45.1791,269583.0
2024-11-14 11:55:00,45.98,45.99,45.97,45.98,113502.0,45.1791,45.1889,45.1693,45.1791,113502.0
2024-11-14 12:00:00,45.98,45.99,45.93,45.95,283099.0,45.1791,45.1889,45.13,45.1496,283099.0
2024-11-14 12:05:00,45.94,45.95,45.85,45.86,292040.0,45.1398,45.1496,45.0514,45.0612,292040.0
2024-11-14 12:10:00,45.86,45.93,45.83,45.84,294031.0,45.0612,45.13,45.0317,45.0416,294031.0
2024-11-14 12:15:00,45.84,45.88,45.81,45.86,372739.0,45.0416,45.0809,45.0121,45.0612,372739.0
2024-11-14 12:20:00,45.86,45.89,45.8,45.84,351906.0,45.0612,45.0907,45.0022,45.0416,351906.0
2024-11-14 12:25:00,45.85,45.88,45.83,45.84,330286.0,45.0514,45.0809,45.0317,45.0416,330286.0
2024-11-14 12:30:00,45.85,45.86,45.73,45.81,385207.0,45.0514,45.0612,44.9335,45.0121,385207.0
2024-11-14 12:35:00,45.82,45.92,45.81,45.91,284606.0,45.0219,45.1202,45.0121,45.1103,284606.0
2024-11-14 12:40:00,45.91,45.91,45.85,45.86,114661.0,45.1103,45.1103,45.0514,45.0612,114661.0
2024-11-14 12:45:00,45.86,45.87,45.77,45.8,263977.0,45.0612,45.071,44.9728,45.0022,263977.0
2024-11-14 12:50:00,45.8,45.83,45.78,45.81,204198.0,45.0022,45.0317,44.9826,45.0121,204198.0
2024-11-14 12:55:00,45.8,45.85,45.79,45.82,180392.0,45.0022,45.0514,44.9924,45.0219,180392.0
2024-11-14 13:00:00,45.82,45.92,45.8,45.91,258613.0,45.0219,45.1202,45.0022,45.1103,258613.0
2024-11-14 13:05:00,45.91,45.95,45.88,45.95,437119.0,45.1103,45.1496,45.0809,45.1496,437119.0
2024-11-14 13:10:00,45.94,45.97,45.91,45.92,277708.0,45.1398,45.1693,45.1103,45.1202,277708.0
2024-11-14 13:15:00,45.91,45.92,45.88,45.9,111073.0,45.1103,45.1202,45.0809,45.1005,111073.0
2024-11-14 13:20:00,45.9,45.93,45.88,45.88,97374.0,45.1005,45.13,45.0809,45.0809,97374.0
2024-11-14 13:25:00,45.89,45.9,45.84,45.84,131168.0,45.0907,45.1005,45.0416,45.0416,131168.0
2024-11-14 13:30:00,45.84,45.86,45.8,45.82,192314.0,45.0416,45.0612,45.0022,45.0219,192314.0
2024-11-14 13:35:00,45.81,45.83,45.79,45.8,137409.0,45.0121,45.0317,44.9924,45.0022,137409.0
2024-11-14 13:40:00,45.8,45.81,45.77,45.79,175954.0,45.0022,45.0121,44.9728,44.9924,175954.0
2024-11-14 13:45:00,45.79,45.8,45.77,45.8,184815.0,44.9924,45.0022,44.9728,45.0022,184815.0
2024-11-14 13:50:00,45.8,45.84,45.78,45.79,370008.0,45.0022,45.0416,44.9826,44.9924,370008.0
2024-11-14 13:55:00,45.79,45.84,45.75,45.82,370272.0,44.9924,45.0416,44.9531,45.0219,370272.0
2024-11-14 14:00:00,45.82,45.93,45.81,45.93,330764.0,45.0219,45.13,45.0121,45.13,330764.0
2024-11-14 14:05:00,45.92,45.99,45.9,45.98,422494.0,45.1202,45.1889,45.1005,45.1791,422494.0
2024-11-14 14:10:00,45.98,46.0,45.93,45.94,233394.0,45.1791,45.1988,45.13,45.1398,233394.0
2024-11-14 14:15:00,45.94,45.95,45.91,45.95,134453.0,45.1398,45.1496,45.1103,45.1496,134453.0
2024-11-14 14:20:00,45.95,45.97,45.91,45.95,263993.0,45.1496,45.1693,45.1103,45.1496,263993.0
2024-11-14 14:25:00,45.95,45.97,45.94,45.97,109509.0,45.1496,45.1693,45.1398,45.1693,109509.0
2024-11-14 14:30:00,45.97,45.98,45.95,45.98,167207.0,45.1693,45.1791,45.1496,45.1791,167207.0
2024-11-14 14:35:00,45.98,46.03,45.97,46.03,188501.0,45.1791,45.2282,45.1693,45.2282,188501.0
2024-11-14 14:40:00,46.02,46.06,46.02,46.05,148175.0,45.2184,45.2577,45.2184,45.2479,148175.0
2024-11-14 14:45:00,46.04,46.05,46.03,46.04,151872.0,45.2381,45.2479,45.2282,45.2381,151872.0
2024-11-14 14:50:00,46.03,46.1,46.03,46.07,233319.0,45.2282,45.297,45.2282,45.2675,233319.0
2024-11-14 14:55:00,46.07,46.08,46.04,46.05,145959.0,45.2675,45.2774,45.2381,45.2479,145959.0
2024-11-14 15:00:00,46.05,46.06,45.88,45.89,255247.0,45.2479,45.2577,45.0809,45.0907,255247.0
2024-11-14 15:05:00,45.89,45.92,45.83,45.87,319752.0,45.0907,45.1202,45.0317,45.071,319752.0
2024-11-14 15:10:00,45.86,45.92,45.85,45.91,201483.0,45.0612,45.1202,45.0514,45.1103,201483.0
2024-11-14 15:15:00,45.91,46.05,45.91,46.04,259230.0,45.1103,45.2479,45.1103,45.2381,259230.0
2024-11-14 15:20:00,46.04,46.05,46.0,46.04,183085.0,45.2381,45.2479,45.1988,45.2381,183085.0
2024-11-14 15:25:00,46.03,46.09,46.03,46.08,181820.0,45.2282,45.2872,45.2282,45.2774,181820.0
2024-11-14 15:30:00,46.07,46.09,46.03,46.05,354573.0,45.2675,45.2872,45.2282,45.2479,354573.0
2024-11-14 15:35:00,46.05,46.09,46.04,46.07,308950.0,45.2479,45.2872,45.2381,45.2675,308950.0
2024-11-14 15:40:00,46.07,46.09,46.04,46.04,377311.0,45.2675,45.2872,45.2381,45.2381,377311.0
2024-11-14 15:45:00,46.05,46.06,45.98,46.0,322170.0,45.2479,45.2577,45.1791,45.1988,322170.0
2024-11-14 15:50:00,46.0,46.02,45.93,45.93,691635.0,45.1988,45.2184,45.13,45.13,691635.0
2024-11-14 15:55:00,45.94,45.95,45.86,45.91,2645928.0,45.1398,45.1496,45.0612,45.1103,2645928.0
2024-11-15 09:30:00,45.62,46.22,45.62,46.11,2175433.0,44.8254,45.4149,44.8254,45.3068,2175433.0
2024-11-15 09:35:00,46.12,46.26,46.11,46.21,483923.0,45.3167,45.4542,45.3068,45.4051,483923.0
2024-11-15 09:40:00,46.2,46.24,46.14,46.23,473341.0,45.3953,45.4346,45.3363,45.4248,473341.0
2024-11-15 09:45:00,46.23,46.35,46.21,46.35,484054.0,45.4248,45.5427,45.4051,45.5427,484054.0
2024-11-15 09:50:00,46.34,46.35,46.17,46.33,267746.0,45.5328,45.5427,45.3658,45.523,267746.0
2024-11-15 09:55:00,46.33,46.34,46.16,46.2,253240.0,45.523,45.5328,45.356,45.3953,253240.0
2024-11-15 10:00:00,46.2,46.23,46.07,46.13,704862.0,45.3953,45.4248,45.2675,45.3265,704862.0
2024-11-15 10:05:00,46.13,46.24,46.12,46.2,338593.0,45.3265,45.4346,45.3167,45.3953,338593.0
2024-11-15 10:10:00,46.19,46.38,46.18,46.36,488710.0,45.3855,45.5721,45.3756,45.5525,488710.0
2024-11-15 10:15:00,46.36,46.38,46.25,46.33,258697.0,45.5525,45.5721,45.4444,45.523,258697.0
2024-11-15 10:20:00,46.33,46.33,46.23,46.26,247176.0,45.523,45.523,45.4248,45.4542,247176.0
2024-11-15 10:25:00,46.27,46.34,46.25,46.27,342772.0,45.4641,45.5328,45.4444,45.4641,342772.0
2024-11-15 10:30:00,46.27,46.34,46.24,46.34,228727.0,45.4641,45.5328,45.4346,45.5328,228727.0
2024-11-15 10:35:00,46.34,46.35,46.24,46.3,223459.0,45.5328,45.5427,45.4346,45.4935,223459.0
2024-11-15 10:40:00,46.3,46.32,46.22,46.29,377282.0,45.4935,45.5132,45.4149,45.4837,377282.0
2024-11-15 10:45:00,46.29,46.34,46.26,46.3,455185.0,45.4837,45.5328,45.4542,45.4935,455185.0
2024-11-15 10:50:00,46.3,46.35,46.25,46.28,365370.0,45.4935,45.5427,45.4444,45.4739,365370.0
2024-11-15 10:55:00,46.28,46.3,46.18,46.2,423965.0,45.4739,45.4935,45.3756,45.3953,423965.0
2024-11-15 11:00:00,46.21,46.25,46.16,46.22,289341.0,45.4051,45.4444,45.356,45.4149,289341.0
2024-11-15 11:05:00,46.22,46.38,46.21,46.37,243332.0,45.4149,45.5721,45.4051,45.5623,243332.0
2024-11-15 11:10:00,46.38,46.42,46.32,46.32,357902.0,45.5721,45.6114,45.5132,45.5132,357902.0
2024-11-15 11:15:00,46.32,46.39,46.31,46.37,294930.0,45.5132,45.582,45.5034,45.5623,294930.0
2024-11-15 11:20:00,46.38,46.39,46.31,46.38,255464.0,45.5721,45.582,45.5034,45.5721,255464.0
2024-11-15 11:25:00,46.38,46.39,46.34,46.38,196307.0,45.5721,45.582,45.5328,45.5721,196307.0
2024-11-15 11:30:00,46.38,46.39,46.31,46.33,545262.0,45.5721,45.582,45.5034,45.523,545262.0
2024-11-15 11:35:00,46.33,46.33,46.24,46.26,301143.0,45.523,45.523,45.4346,45.4542,301143.0
2024-11-15 11:40:00,46.26,46.32,46.25,46.31,238611.0,45.4542,45.5132,45.4444,45.5034,238611.0
2024-11-15 11:45:00,46.31,46.41,46.3,46.39,296821.0,45.5034,45.6016,45.4935,45.582,296821.0
2024-11-15 11:50:00,46.39,46.45,46.38,46.43,292771.0,45.582,45.6409,45.5721,45.6213,292771.0
2024-11-15 11:55:00,46.43,46.47,46.41,46.44,236778.0,45.6213,45.6606,45.6016,45.6311,236778.0
2024-11-15 12:00:00,46.44,46.45,46.38,46.4,254172.0,45.6311,45.6409,45.5721,45.5918,254172.0
2024-11-15 12:05:00,46.4,46.42,46.35,46.38,181866.0,45.5918,45.6114,45.5427,45.5721,181866.0
2024-11-15 12:10:00,46.38,46.38,46.31,46.34,234866.0,45.5721,45.5721,45.5034,45.5328,234866.0
2024-11-15 12:15:00,46.34,46.35,46.27,46.3,197374.0,45.5328,45.5427,45.4641,45.4935,197374.0
2024-11-15 12:20:00,46.3,46.35,46.27,46.28,181967.0,45.4935,45.5427,45.4641,45.4739,181967.0
2024-11-15 12:25:00,46.29,46.3,46.26,46.29,166196.0,45.4837,45.4935,45.4542,45.4837,166196.0
2024-11-15 12:30:00,46.29,46.29,46.23,46.28,170875.0,45.4837,45.4837,45.4248,45.4739,170875.0
2024-11-15 12:35:00,46.28,46.32,46.26,46.29,159934.0,45.4739,45.5132,45.4542,45.4837,159934.0
2024-11-15 12:40:00,46.3,46.33,46.27,46.32,143127.0,45.4935,45.523,45.4641,45.5132,143127.0
2024-11-15 12:45:00,46.33,46.36,46.32,46.34,133426.0,45.523,45.5525,45.5132,45.5328,133426.0
2024-11-15 12:50:00,46.34,46.37,46.32,46.35,170141.0,45.5328,45.5623,45.5132,45.5427,170141.0
2024-11-15 12:55:00,46.35,46.4,46.34,46.38,148331.0,45.5427,45.5918,45.5328,45.5721,148331.0
2024-11-15 13:00:00,46.38,46.42,46.38,46.41,154429.0,45.5721,45.6114,45.5721,45.6016,154429.0
2024-11-15 13:05:00,46.42,46.46,46.41,46.46,290821.0,45.6114,45.6508,45.6016,45.6508,290821.0
2024-11-15 13:10:00,46.46,46.49,46.45,46.48,445597.0,45.6508,45.6802,45.6409,45.6704,445597.0
2024-11-15 13:15:00,46.47,46.49,46.45,46.48,234440.0,45.6606,45.6802,45.6409,45.6704,234440.0
2024-11-15 13:20:00,46.48,46.51,46.46,46.47,808956.0,45.6704,45.6999,45.6508,45.6606,808956.0
2024-11-15 13:25:00,46.47,46.48,46.43,46.47,234844.0,45.6606,45.6704,45.6213,45.6606,234844.0
2024-11-15 13:30:00,46.47,46.49,46.41,46.43,218003.0,45.6606,45.6802,45.6016,45.6213,218003.0
2024-11-15 13:35:00,46.42,46.43,46.39,46.42,133525.0,45.6114,45.6213,45.582,45.6114,133525.0
2024-11-15 13:40:00,46.43,46.43,46.36,46.39,325727.0,45.6213,45.6213,45.5525,45.582,325727.0
2024-11-15 13:45:00,46.39,46.41,46.34,46.37,241657.0,45.582,45.6016,45.5328,45.5623,241657.0
2024-11-15 13:50:00,46.37,46.38,46.33,46.36,176904.0,45.5623,45.5721,45.523,45.5525,176904.0
2024-11-15 13:55:00,46.36,46.39,46.33,46.38,330833.0,45.5525,45.582,45.523,45.5721,330833.0
2024-11-15 14:00:00,46.38,46.4,46.27,46.3,522678.0,45.5721,45.5918,45.4641,45.4935,522678.0
2024-11-15 14:05:00,46.3,46.39,46.3,46.38,203869.0,45.4935,45.582,45.4935,45.5721,203869.0
2024-11-15 14:10:00,46.38,46.44,46.37,46.41,222266.0,45.5721,45.6311,45.5623,45.6016,222266.0
2024-11-15 14:15:00,46.41,46.48,46.4,46.46,137501.0,45.6016,45.6704,45.5918,45.6508,137501.0
2024-11-15 14:20:00,46.46,46.49,46.45,46.45,203407.0,45.6508,45.6802,45.6409,45.6409,203407.0
2024-11-15 14:25:00,46.45,46.5,46.45,46.48,218715.0,45.6409,45.6901,45.6409,45.6704,218715.0
2024-11-15 14:30:00,46.48,46.5,46.47,46.48,234480.0,45.6704,45.6901,45.6606,45.6704,234480.0
2024-11-15 14:35:00,46.48,46.5,46.47,46.47,204193.0,45.6704,45.6901,45.6606,45.6606,204193.0
2024-11-15 14:40:00,46.48,46.59,46.47,46.59,526220.0,45.6704,45.7785,45.6606,45.7785,526220.0
2024-11-15 14:45:00,46.58,46.61,46.55,46.56,359029.0,45.7687,45.7981,45.7392,45.749,359029.0
2024-11-15 14:50:00,46.56,46.58,46.5,46.5,336946.0,45.749,45.7687,45.6901,45.6901,336946.0
2024-11-15 14:55:00,46.51,46.57,46.5,46.57,227076.0,45.6999,45.7588,45.6901,45.7588,227076.0
2024-11-15 15:00:00,46.56,46.62,46.54,46.62,318760.0,45.749,45.808,45.7294,45.808,318760.0
2024-11-15 15:05:00,46.62,46.66,46.61,46.61,411000.0,45.808,45.8473,45.7981,45.7981,411000.0
2024-11-15 15:10:00,46.62,46.67,46.6,46.65,225814.0,45.808,45.8571,45.7883,45.8374,225814.0
2024-11-15 15:15:00,46.66,46.72,46.65,46.7,374838.0,45.8473,45.9062,45.8374,45.8866,374838.0
2024-11-15 15:20:00,46.71,46.73,46.67,46.67,259360.0,45.8964,45.9161,45.8571,45.8571,259360.0
2024-11-15 15:25:00,46.68,46.7,46.65,46.66,299663.0,45.8669,45.8866,45.8374,45.8473,299663.0
2024-11-15 15:30:00,46.66,46.71,46.64,46.71,392670.0,45.8473,45.8964,45.8276,45.8964,392670.0
2024-11-15 15:35:00,46.71,46.75,46.7,46.73,424213.0,45.8964,45.9357,45.8866,45.9161,424213.0
2024-11-15 15:40:00,46.73,46.77,46.73,46.73,548261.0,45.9161,45.9554,45.9161,45.9161,548261.0
2024-11-15 15:45:00,46.73,46.76,46.73,46.74,471412.0,45.9161,45.9455,45.9161,45.9259,471412.0
2024-11-15 15:50:00,46.74,46.83,46.72,46.82,856366.0,45.9259,46.0143,45.9062,46.0045,856366.0
2024-11-15 15:55:00,46.82,46.84,46.73,46.75,1664891.0,46.0045,46.0241,45.9161,45.9357,1664891.0
2024-11-18 09:30:00,46.75,46.82,46.48,46.7,1358210.0,45.9357,46.0045,45.6704,45.8866,1358210.0
2024-11-18 09:35:00,46.7,46.73,46.6,46.68,329718.0,45.8866,45.9161,45.7883,45.8669,329718.0
2024-11-18 09:40:00,46.69,46.88,46.64,46.84,351495.0,45.8767,46.0634,45.8276,46.0241,351495.0
2024-11-18 09:45:00,46.84,46.87,46.78,46.87,364490.0,46.0241,46.0536,45.9652,46.0536,364490.0
2024-11-18 09:50:00,46.86,46.87,46.74,46.8,351127.0,46.0438,46.0536,45.9259,45.9848,351127.0
2024-11-18 09:55:00,46.8,46.8,46.7,46.73,271533.0,45.9848,45.9848,45.8866,45.9161,271533.0
2024-11-18 10:00:00,46.73,46.79,46.65,46.76,402099.0,45.9161,45.975,45.8374,45.9455,402099.0
2024-11-18 10:05:00,46.76,46.78,46.7,46.78,250878.0,45.9455,45.9652,45.8866,45.9652,250878.0
2024-11-18 10:10:00,46.77,46.78,46.7,46.73,250619.0,45.9554,45.9652,45.8866,45.9161,250619.0
2024-11-18 10:15:00,46.72,46.73,46.63,46.66,236506.0,45.9062,45.9161,45.8178,45.8473,236506.0
2024-11-18 10:20:00,46.66,46.67,46.61,46.65,201906.0,45.8473,45.8571,45.7981,45.8374,201906.0
2024-11-18 10:25:00,46.64,46.75,46.64,46.73,292617.0,45.8276,45.9357,45.8276,45.9161,292617.0
2024-11-18 10:30:00,46.73,46.79,46.71,46.73,220910.0,45.9161,45.975,45.8964,45.9161,220910.0
2024-11-18 10:35:00,46.73,46.77,46.7,46.77,163315.0,45.9161,45.9554,45.8866,45.9554,163315.0
2024-11-18 10:40:00,46.77,46.87,46.75,46.87,339478.0,45.9554,46.0536,45.9357,46.0536,339478.0
2024-11-18 10:45:00,46.87,46.93,46.83,46.88,455968.0,46.0536,46.1126,46.0143,46.0634,455968.0
2024-11-18 10:50:00,46.88,46.88,46.84,46.87,118654.0,46.0634,46.0634,46.0241,46.0536,118654.0
2024-11-18 10:55:00,46.88,46.88,46.83,46.86,272396.0,46.0634,46.0634,46.0143,46.0438,272396.0
2024-11-18 11:00:00,46.86,46.94,46.84,46.89,245183.0,46.0438,46.1224,46.0241,46.0733,245183.0
2024-11-18 11:05:00,46.89,46.89,46.81,46.84,149809.0,46.0733,46.0733,45.9947,46.0241,149809.0
2024-11-18 11:10:00,46.84,46.85,46.75,46.76,155224.0,46.0241,46.034,45.9357,45.9455,155224.0
2024-11-18 11:15:00,46.77,46.86,46.75,46.85,169335.0,45.9554,46.0438,45.9357,46.034,169335.0
2024-11-18 11:20:00,46.85,46.91,46.85,46.9,156290.0,46.034,46.0929,46.034,46.0831,156290.0
2024-11-18 11:25:00,46.91,46.93,46.85,46.91,465838.0,46.0929,46.1126,46.034,46.0929,465838.0
2024-11-18 11:30:00,46.91,46.95,46.91,46.94,156424.0,46.0929,46.1322,46.0929,46.1224,156424.0
2024-11-18 11:35:00,46.93,47.02,46.91,47.0,598514.0,46.1126,46.201,46.0929,46.1813,598514.0
2024-11-18 11:40:00,46.99,47.02,46.98,47.02,193925.0,46.1715,46.201,46.1617,46.201,193925.0
2024-11-18 11:45:00,47.01,47.02,46.95,46.97,273089.0,46.1912,46.201,46.1322,46.1519,273089.0
2024-11-18 11:50:00,46.97,46.97,46.93,46.94,322808.0,46.1519,46.1519,46.1126,46.1224,322808.0
2024-11-18 11:55:00,46.94,46.98,46.92,46.95,326401.0,46.1224,46.1617,46.1027,46.1322,326401.0
2024-11-18 12:00:00,46.95,46.99,46.92,46.96,145218.0,46.1322,46.1715,46.1027,46.142,145218.0
2024-11-18 12:05:00,46.95,46.96,46.89,46.9,168585.0,46.1322,46.142,46.0733,46.0831,168585.0
2024-11-18 12:10:00,46.89,46.9,46.84,46.85,239035.0,46.0733,46.0831,46.0241,46.034,239035.0
2024-11-18 12:15:00,46.84,46.85,46.8,46.8,272938.0,46.0241,46.034,45.9848,45.9848,272938.0
2024-11-18 12:20:00,46.81,46.86,46.8,46.82,201295.0,45.9947,46.0438,45.9848,46.0045,201295.0
2024-11-18 12:25:00,46.82,46.83,46.81,46.83,116050.0,46.0045,46.0143,45.9947,46.0143,116050.0
2024-11-18 12:30:00,46.82,46.84,46.81,46.84,130293.0,46.0045,46.0241,45.9947,46.0241,130293.0
2024-11-18 12:35:00,46.84,46.89,46.83,46.89,93266.0,46.0241,46.0733,46.0143,46.0733,93266.0
2024-11-18 12:40:00,46.88,46.93,46.88,46.9,171999.0,46.0634,46.1126,46.0634,46.0831,171999.0
2024-11-18 12:45:00,46.89,46.9,46.85,46.85,206574.0,46.0733,46.0831,46.034,46.034,206574.0
2024-11-18 12:50:00,46.87,46.91,46.86,46.89,114179.0,46.0536,46.0929,46.0438,46.0733,114179.0
2024-11-18 12:55:00,46.9,46.96,46.89,46.93,164620.0,46.0831,46.142,46.0733,46.1126,164620.0
2024-11-18 13:00:00,46.93,46.94,46.88,46.89,97125.0,46.1126,46.1224,46.0634,46.0733,97125.0
2024-11-18 13:05:00,46.9,46.91,46.85,46.87,133636.0,46.0831,46.0929,46.034,46.0536,133636.0
2024-11-18 13:10:00,46.87,46.87,46.82,46.84,107358.0,46.0536,46.0536,46.0045,46.0241,107358.0
2024-11-18 13:15:00,46.84,46.86,46.83,46.86,126398.0,46.0241,46.0438,46.0143,46.0438,126398.0
2024-11-18 13:20:00,46.86,46.87,46.78,46.8,190351.0,46.0438,46.0536,45.9652,45.9848,190351.0
2024-11-18 13:25:00,46.81,46.82,46.76,46.79,109173.0,45.9947,46.0045,45.9455,45.975,109173.0
2024-11-18 13:30:00,46.79,46.82,46.78,46.79,224887.0,45.975,46.0045,45.9652,45.975,224887.0
2024-11-18 13:35:00,46.79,46.79,46.75,46.78,123980.0,45.975,45.975,45.9357,45.9652,123980.0
2024-11-18 13:40:00,46.78,46.79,46.74,46.75,274035.0,45.9652,45.975,45.9259,45.9357,274035.0
2024-11-18 13:45:00,46.76,46.77,46.72,46.75,257600.0,45.9455,45.9554,45.9062,45.9357,257600.0
2024-11-18 13:50:00,46.75,46.76,46.7,46.71,130205.0,45.9357,45.9455,45.8866,45.8964,130205.0
2024-11-18 13:55:00,46.71,46.78,46.69,46.77,257828.0,45.8964,45.9652,45.8767,45.9554,257828.0
2024-11-18 14:00:00,46.76,46.79,46.75,46.79,135596.0,45.9455,45.975,45.9357,45.975,135596.0
2024-11-18 14:05:00,46.79,46.82,46.78,46.8,113319.0,45.975,46.0045,45.9652,45.9848,113319.0
2024-11-18 14:10:00,46.8,46.81,46.77,46.79,172154.0,45.9848,45.9947,45.9554,45.975,172154.0
2024-11-18 14:15:00,46.79,46.79,46.75,46.78,236657.0,45.975,45.975,45.9357,45.9652,236657.0
2024-11-18 14:20:00,46.77,46.78,46.71,46.72,150285.0,45.9554,45.9652,45.8964,45.9062,150285.0
2024-11-18 14:25:00,46.72,46.77,46.69,46.74,206061.0,45.9062,45.9554,45.8767,45.9259,206061.0
2024-11-18 14:30:00,46.75,46.75,46.69,46.7,134220.0,45.9357,45.9357,45.8767,45.8866,134220.0
2024-11-18 14:35:00,46.7,46.7,46.66,46.69,147753.0,45.8866,45.8866,45.8473,45.8767,147753.0
2024-11-18 14:40:00,46.69,46.74,46.67,46.73,161742.0,45.8767,45.9259,45.8571,45.9161,161742.0
2024-11-18 14:45:00,46.73,46.75,46.72,46.73,114830.0,45.9161,45.9357,45.9062,45.9161,114830.0
2024-11-18 14:50:00,46.73,46.77,46.73,46.76,207558.0,45.9161,45.9554,45.9161,45.9455,207558.0
2024-11-18 14:55:00,46.76,46.78,46.74,46.77,151287.0,45.9455,45.9652,45.9259,45.9554,151287.0
2024-11-18 15:00:00,46.77,46.78,46.74,46.78,254996.0,45.9554,45.9652,45.9259,45.9652,254996.0
2024-11-18 15:05:00,46.78,46.83,46.76,46.82,170403.0,45.9652,46.0143,45.9455,46.0045,170403.0
2024-11-18 15:10:00,46.82,46.85,46.81,46.84,116834.0,46.0045,46.034,45.9947,46.0241,116834.0
2024-11-18 15:15:00,46.84,46.85,46.78,46.83,229458.0,46.0241,46.034,45.9652,46.0143,229458.0
2024-11-18 15:20:00,46.84,46.84,46.82,46.83,146589.0,46.0241,46.0241,46.0045,46.0143,146589.0
2024-11-18 15:25:00,46.83,46.84,46.81,46.84,241581.0,46.0143,46.0241,45.9947,46.0241,241581.0
2024-11-18 15:30:00,46.83,46.84,46.74,46.76,229809.0,46.0143,46.0241,45.9259,45.9455,229809.0
2024-11-18 15:35:00,46.76,46.78,46.74,46.76,258392.0,45.9455,45.9652,45.9259,45.9455,258392.0
2024-11-18 15:40:00,46.76,46.78,46.75,46.77,381562.0,45.9455,45.9652,45.9357,45.9554,381562.0
2024-11-18 15:45:00,46.77,46.77,46.72,46.77,223139.0,45.9554,45.9554,45.9062,45.9554,223139.0
2024-11-18 15:50:00,46.77,46.79,46.73,46.75,494422.0,45.9554,45.975,45.9161,45.9357,494422.0
2024-11-18 15:55:00,46.75,46.77,46.65,46.72,1853813.0,45.9357,45.9554,45.8374,45.9062,1853813.0
2024-11-19 09:30:00,46.19,46.19,45.95,46.16,855518.0,45.3855,45.3855,45.1496,45.356,855518.0
2024-11-19 09:35:00,46.16,46.25,46.09,46.24,588801.0,45.356,45.4444,45.2872,45.4346,588801.0
2024-11-19 09:40:00,46.23,46.42,46.14,46.41,511592.0,45.4248,45.6114,45.3363,45.6016,511592.0
2024-11-19 09:45:00,46.41,46.51,46.34,46.37,509446.0,45.6016,45.6999,45.5328,45.5623,509446.0
2024-11-19 09:50:00,46.37,46.37,46.21,46.25,228610.0,45.5623,45.5623,45.4051,45.4444,228610.0
2024-11-19 09:55:00,46.25,46.37,46.24,46.36,196105.0,45.4444,45.5623,45.4346,45.5525,196105.0
2024-11-19 10:00:00,46.36,46.39,46.26,46.27,249422.0,45.5525,45.582,45.4542,45.4641,249422.0
2024-11-19 10:05:00,46.27,46.35,46.27,46.32,182238.0,45.4641,45.5427,45.4641,45.5132,182238.0
2024-11-19 10:10:00,46.32,46.35,46.29,46.31,171965.0,45.5132,45.5427,45.4837,45.5034,171965.0
2024-11-19 10:15:00,46.3,46.35,46.25,46.33,180935.0,45.4935,45.5427,45.4444,45.523,180935.0
2024-11-19 10:20:00,46.32,46.39,46.29,46.37,304683.0,45.5132,45.582,45.4837,45.5623,304683.0
2024-11-19 10:25:00,46.38,46.43,46.35,46.42,258133.0,45.5721,45.6213,45.5427,45.6114,258133.0
2024-11-19 10:30:00,46.43,46.49,46.4,46.49,366492.0,45.6213,45.6802,45.5918,45.6802,366492.0
2024-11-19 10:35:00,46.48,46.52,46.44,46.5,735140.0,45.6704,45.7097,45.6311,45.6901,735140.0
2024-11-19 10:40:00,46.5,46.51,46.45,46.5,146258.0,45.6901,45.6999,45.6409,45.6901,146258.0
2024-11-19 10:45:00,46.5,46.51,46.4,46.51,280476.0,45.6901,45.6999,45.5918,45.6999,280476.0
2024-11-19 10:50:00,46.52,46.52,46.43,46.43,486726.0,45.7097,45.7097,45.6213,45.6213,486726.0
2024-11-19 10:55:00,46.44,46.47,46.4,46.45,174930.0,45.6311,45.6606,45.5918,45.6409,174930.0
2024-11-19 11:00:00,46.45,46.45,46.38,46.41,519214.0,45.6409,45.6409,45.5721,45.6016,519214.0
2024-11-19 11:05:00,46.41,46.48,46.39,46.48,163879.0,45.6016,45.6704,45.582,45.6704,163879.0
2024-11-19 11:10:00,46.48,46.5,46.46,46.47,215972.0,45.6704,45.6901,45.6508,45.6606,215972.0
2024-11-19 11:15:00,46.47,46.55,46.46,46.53,271983.0,45.6606,45.7392,45.6508,45.7195,271983.0
2024-11-19 11:20:00,46.54,46.59,46.51,46.59,291244.0,45.7294,45.7785,45.6999,45.7785,291244.0
2024-11-19 11:25:00,46.59,46.62,46.56,46.59,185766.0,45.7785,45.808,45.749,45.7785,185766.0
2024-11-19 11:30:00,46.58,46.59,46.55,46.58,225798.0,45.7687,45.7785,45.7392,45.7687,225798.0
2024-11-19 11:35:00,46.57,46.58,46.53,46.57,204672.0,45.7588,45.7687,45.7195,45.7588,204672.0
2024-11-19 11:40:00,46.57,46.58,46.48,46.5,256861.0,45.7588,45.7687,45.6704,45.6901,256861.0
2024-11-19 11:45:00,46.51,46.53,46.47,46.48,207739.0,45.6999,45.7195,45.6606,45.6704,207739.0
2024-11-19 11:50:00,46.48,46.51,46.46,46.48,127454.0,45.6704,45.6999,45.6508,45.6704,127454.0
2024-11-19 11:55:00,46.48,46.54,46.48,46.54,109626.0,45.6704,45.7294,45.6704,45.7294,109626.0
2024-11-19 12:00:00,46.54,46.54,46.46,46.46,144648.0,45.7294,45.7294,45.6508,45.6508,144648.0
2024-11-19 12:05:00,46.47,46.48,46.45,46.46,117166.0,45.6606,45.6704,45.6409,45.6508,117166.0
2024-11-19 12:10:00,46.46,46.47,46.43,46.47,103227.0,45.6508,45.6606,45.6213,45.6606,103227.0
2024-11-19 12:15:00,46.47,46.48,46.45,46.47,110743.0,45.6606,45.6704,45.6409,45.6606,110743.0
2024-11-19 12:20:00,46.47,46.49,46.4,46.41,105699.0,45.6606,45.6802,45.5918,45.6016,105699.0
2024-11-19 12:25:00,46.42,46.46,46.41,46.45,97275.0,45.6114,45.6508,45.6016,45.6409,97275.0
2024-11-19 12:30:00,46.45,46.49,46.44,46.49,99695.0,45.6409,45.6802,45.6311,45.6802,99695.0
2024-11-19 12:35:00,46.49,46.53,46.46,46.53,164615.0,45.6802,45.7195,45.6508,45.7195,164615.0
2024-11-19 12:40:00,46.52,46.54,46.5,46.5,69693.0,45.7097,45.7294,45.6901,45.6901,69693.0
2024-11-19 12:45:00,46.51,46.51,46.47,46.48,68653.0,45.6999,45.6999,45.6606,45.6704,68653.0
2024-11-19 12:50:00,46.48,46.5,46.45,46.47,173877.0,45.6704,45.6901,45.6409,45.6606,173877.0
2024-11-19 12:55:00,46.47,46.54,46.47,46.52,185789.0,45.6606,45.7294,45.6606,45.7097,185789.0
2024-11-19 13:00:00,46.52,46.52,46.43,46.44,112683.0,45.7097,45.7097,45.6213,45.6311,112683.0
2024-11-19 13:05:00,46.44,46.44,46.4,46.44,153160.0,45.6311,45.6311,45.5918,45.6311,153160.0
2024-11-19 13:10:00,46.44,46.49,46.43,46.48,96896.0,45.6311,45.6802,45.6213,45.6704,96896.0
2024-11-19 13:15:00,46.47,46.5,46.45,46.48,107098.0,45.6606,45.6901,45.6409,45.6704,107098.0
2024-11-19 13:20:00,46.47,46.49,46.43,46.45,118187.0,45.6606,45.6802,45.6213,45.6409,118187.0
2024-11-19 13:25:00,46.45,46.45,46.41,46.41,94124.0,45.6409,45.6409,45.6016,45.6016,94124.0
2024-11-19 13:30:00,46.42,46.42,46.38,46.41,121060.0,45.6114,45.6114,45.5721,45.6016,121060.0
2024-11-19 13:35:00,46.41,46.42,46.37,46.41,212897.0,45.6016,45.6114,45.5623,45.6016,212897.0
2024-11-19 13:40:00,46.4,46.44,46.4,46.44,122249.0,45.5918,45.6311,45.5918,45.6311,122249.0
2024-11-19 13:45:00,46.44,46.51,46.43,46.49,223673.0,45.6311,45.6999,45.6213,45.6802,223673.0
2024-11-19 13:50:00,46.5,46.53,46.5,46.52,76376.0,45.6901,45.7195,45.6901,45.7097,76376.0
2024-11-19 13:55:00,46.52,46.55,46.49,46.54,110568.0,45.7097,45.7392,45.6802,45.7294,110568.0
2024-11-19 14:00:00,46.54,46.54,46.48,46.49,101124.0,45.7294,45.7294,45.6704,45.6802,101124.0
2024-11-19 14:05:00,46.48,46.49,46.46,46.47,141138.0,45.6704,45.6802,45.6508,45.6606,141138.0
2024-11-19 14:10:00,46.47,46.47,46.43,46.45,183348.0,45.6606,45.6606,45.6213,45.6409,183348.0
2024-11-19 14:15:00,46.44,46.45,46.4,46.41,107780.0,45.6311,45.6409,45.5918,45.6016,107780.0
2024-11-19 14:20:00,46.42,46.44,46.4,46.43,164322.0,45.6114,45.6311,45.5918,45.6213,164322.0
2024-11-19 14:25:00,46.44,46.44,46.38,46.4,139150.0,45.6311,45.6311,45.5721,45.5918,139150.0
2024-11-19 14:30:00,46.39,46.4,46.35,46.36,133102.0,45.582,45.5918,45.5427,45.5525,133102.0
2024-11-19 14:35:00,46.36,46.4,46.33,46.4,135785.0,45.5525,45.5918,45.523,45.5918,135785.0
2024-11-19 14:40:00,46.39,46.4,46.34,46.36,89443.0,45.582,45.5918,45.5328,45.5525,89443.0
2024-11-19 14:45:00,46.36,46.37,46.33,46.35,105014.0,45.5525,45.5623,45.523,45.5427,105014.0
2024-11-19 14:50:00,46.34,46.37,46.32,46.33,147721.0,45.5328,45.5623,45.5132,45.523,147721.0
2024-11-19 14:55:00,46.32,46.36,46.3,46.36,317852.0,45.5132,45.5525,45.4935,45.5525,317852.0
2024-11-19 15:00:00,46.36,46.4,46.34,46.37,274839.0,45.5525,45.5918,45.5328,45.5623,274839.0
2024-11-19 15:05:00,46.37,46.39,46.34,46.35,442408.0,45.5623,45.582,45.5328,45.5427,442408.0
2024-11-19 15:10:00,46.35,46.41,46.34,46.38,227196.0,45.5427,45.6016,45.5328,45.5721,227196.0
2024-11-19 15:15:00,46.39,46.43,46.37,46.43,142392.0,45.582,45.6213,45.5623,45.6213,142392.0
2024-11-19 15:20:00,46.43,46.43,46.39,46.4,184917.0,45.6213,45.6213,45.582,45.5918,184917.0
2024-11-19 15:25:00,46.4,46.41,46.38,46.4,128444.0,45.5918,45.6016,45.5721,45.5918,128444.0
2024-11-19 15:30:00,46.4,46.4,46.37,46.39,164892.0,45.5918,45.5918,45.5623,45.582,164892.0
2024-11-19 15:35:00,46.38,46.41,46.38,46.4,238119.0,45.5721,45.6016,45.5721,45.5918,238119.0
2024-11-19 15:40:00,46.39,46.41,46.38,46.38,246751.0,45.582,45.6016,45.5721,45.5721,246751.0
2024-11-19 15:45:00,46.38,46.41,46.37,46.41,284848.0,45.5721,45.6016,45.5623,45.6016,284848.0
2024-11-19 15:50:00,46.41,46.44,46.33,46.34,394369.0,45.6016,45.6311,45.523,45.5328,394369.0
2024-11-19 15:55:00,46.34,46.42,46.33,46.4,1814114.0,45.5328,45.6114,45.523,45.5918,1814114.0
2024-11-20 09:30:00,46.57,46.64,46.37,46.39,1140000.0,45.7588,45.8276,45.5623,45.582,1140000.0
2024-11-20 09:35:00,46.4,46.4,46.2,46.26,387527.0,45.5918,45.5918,45.3953,45.4542,387527.0
2024-11-20 09:40:00,46.26,46.37,46.24,46.35,299586.0,45.4542,45.5623,45.4346,45.5427,299586.0
2024-11-20 09:45:00,46.34,46.41,46.31,46.31,169682.0,45.5328,45.6016,45.5034,45.5034,169682.0
2024-11-20 09:50:00,46.3,46.34,46.22,46.23,189218.0,45.4935,45.5328,45.4149,45.4248,189218.0
2024-11-20 09:55:00,46.22,46.25,46.15,46.15,207833.0,45.4149,45.4444,45.3462,45.3462,207833.0
2024-11-20 10:00:00,46.15,46.21,46.12,46.2,303452.0,45.3462,45.4051,45.3167,45.3953,303452.0
2024-11-20 10:05:00,46.2,46.2,46.04,46.05,354512.0,45.3953,45.3953,45.2381,45.2479,354512.0
2024-11-20 10:10:00,46.05,46.06,45.98,46.03,347033.0,45.2479,45.2577,45.1791,45.2282,347033.0
2024-11-20 10:15:00,46.04,46.11,45.98,46.11,406767.0,45.2381,45.3068,45.1791,45.3068,406767.0
2024-11-20 10:20:00,46.1,46.21,46.04,46.21,198877.0,45.297,45.4051,45.2381,45.4051,198877.0
2024-11-20 10:25:00,46.2,46.23,46.13,46.19,233981.0,45.3953,45.4248,45.3265,45.3855,233981.0
2024-11-20 10:30:00,46.19,46.25,46.15,46.21,191192.0,45.3855,45.4444,45.3462,45.4051,191192.0
2024-11-20 10:35:00,46.21,46.29,46.18,46.29,110099.0,45.4051,45.4837,45.3756,45.4837,110099.0
2024-11-20 10:40:00,46.29,46.3,46.22,46.23,205152.0,45.4837,45.4935,45.4149,45.4248,205152.0
2024-11-20 10:45:00,46.23,46.25,46.2,46.23,151777.0,45.4248,45.4444,45.3953,45.4248,151777.0
2024-11-20 10:50:00,46.23,46.24,46.19,46.23,121674.0,45.4248,45.4346,45.3855,45.4248,121674.0
2024-11-20 10:55:00,46.22,46.27,46.21,46.26,145450.0,45.4149,45.4641,45.4051,45.4542,145450.0
2024-11-20 11:00:00,46.26,46.3,46.23,46.24,159284.0,45.4542,45.4935,45.4248,45.4346,159284.0
2024-11-20 11:05:00,46.25,46.27,46.2,46.25,249360.0,45.4444,45.4641,45.3953,45.4444,249360.0
2024-11-20 11:10:00,46.25,46.26,46.14,46.19,295897.0,45.4444,45.4542,45.3363,45.3855,295897.0
2024-11-20 11:15:00,46.19,46.21,46.16,46.19,161883.0,45.3855,45.4051,45.356,45.3855,161883.0
2024-11-20 11:20:00,46.19,46.21,46.16,46.17,130044.0,45.3855,45.4051,45.356,45.3658,130044.0
2024-11-20 11:25:00,46.18,46.19,46.11,46.13,147656.0,45.3756,45.3855,45.3068,45.3265,147656.0
2024-11-20 11:30:00,46.12,46.12,46.06,46.08,152001.0,45.3167,45.3167,45.2577,45.2774,152001.0
2024-11-20 11:35:00,46.09,46.11,46.03,46.09,257625.0,45.2872,45.3068,45.2282,45.2872,257625.0
2024-11-20 11:40:00,46.09,46.14,46.08,46.13,234873.0,45.2872,45.3363,45.2774,45.3265,234873.0
2024-11-20 11:45:00,46.13,46.13,46.08,46.12,219928.0,45.3265,45.3265,45.2774,45.3167,219928.0
2024-11-20 11:50:00,46.11,46.16,46.09,46.14,352159.0,45.3068,45.356,45.2872,45.3363,352159.0
2024-11-20 11:55:00,46.14,46.18,46.1,46.11,272103.0,45.3363,45.3756,45.297,45.3068,272103.0
2024-11-20 12:00:00,46.11,46.13,46.03,46.06,254940.0,45.3068,45.3265,45.2282,45.2577,254940.0
2024-11-20 12:05:00,46.07,46.07,46.01,46.04,171389.0,45.2675,45.2675,45.2086,45.2381,171389.0
2024-11-20 12:10:00,46.04,46.05,45.99,46.01,205455.0,45.2381,45.2479,45.1889,45.2086,205455.0
2024-11-20 12:15:00,46.01,46.05,45.98,45.98,162493.0,45.2086,45.2479,45.1791,45.1791,162493.0
2024-11-20 12:20:00,45.98,45.99,45.92,45.96,212898.0,45.1791,45.1889,45.1202,45.1595,212898.0
2024-11-20 12:25:00,45.96,45.99,45.95,45.98,169777.0,45.1595,45.1889,45.1496,45.1791,169777.0
2024-11-20 12:30:00,45.99,46.01,45.96,45.98,240981.0,45.1889,45.2086,45.1595,45.1791,240981.0
2024-11-20 12:35:00,45.98,46.03,45.97,46.0,180885.0,45.1791,45.2282,45.1693,45.1988,180885.0
2024-11-20 12:40:00,46.01,46.05,45.99,46.03,143583.0,45.2086,45.2479,45.1889,45.2282,143583.0
2024-11-20 12:45:00,46.03,46.05,45.97,46.03,299012.0,45.2282,45.2479,45.1693,45.2282,299012.0
2024-11-20 12:50:00,46.03,46.07,45.99,46.0,177492.0,45.2282,45.2675,45.1889,45.1988,177492.0
2024-11-20 12:55:00,46.01,46.03,45.99,46.02,197292.0,45.2086,45.2282,45.1889,45.2184,197292.0
2024-11-20 13:00:00,46.02,46.07,46.0,46.05,190700.0,45.2184,45.2675,45.1988,45.2479,190700.0
2024-11-20 13:05:00,46.05,46.07,46.04,46.06,128671.0,45.2479,45.2675,45.2381,45.2577,128671.0
2024-11-20 13:10:00,46.07,46.1,46.06,46.08,116672.0,45.2675,45.297,45.2577,45.2774,116672.0
2024-11-20 13:15:00,46.08,46.11,46.06,46.06,134677.0,45.2774,45.3068,45.2577,45.2577,134677.0
2024-11-20 13:20:00,46.07,46.09,46.04,46.09,134384.0,45.2675,45.2872,45.2381,45.2872,134384.0
2024-11-20 13:25:00,46.09,46.11,46.07,46.08,239819.0,45.2872,45.3068,45.2675,45.2774,239819.0
2024-11-20 13:30:00,46.08,46.09,46.04,46.05,141132.0,45.2774,45.2872,45.2381,45.2479,141132.0
2024-11-20 13:35:00,46.05,46.06,45.98,45.98,195323.0,45.2479,45.2577,45.1791,45.1791,195323.0
2024-11-20 13:40:00,45.99,46.0,45.97,45.98,125174.0,45.1889,45.1988,45.1693,45.1791,125174.0
2024-11-20 13:45:00,45.98,46.01,45.97,46.01,120133.0,45.1791,45.2086,45.1693,45.2086,120133.0
2024-11-20 13:50:00,46.01,46.03,46.0,46.02,160782.0,45.2086,45.2282,45.1988,45.2184,160782.0
2024-11-20 13:55:00,46.02,46.04,46.01,46.03,133746.0,45.2184,45.2381,45.2086,45.2282,133746.0
2024-11-20 14:00:00,46.02,46.03,45.95,45.96,193307.0,45.2184,45.2282,45.1496,45.1595,193307.0
2024-11-20 14:05:00,45.95,45.98,45.95,45.98,116042.0,45.1496,45.1791,45.1496,45.1791,116042.0
2024-11-20 14:10:00,45.97,46.0,45.95,45.98,108566.0,45.1693,45.1988,45.1496,45.1791,108566.0
2024-11-20 14:15:00,45.99,46.05,45.99,46.05,89446.0,45.1889,45.2479,45.1889,45.2479,89446.0
2024-11-20 14:20:00,46.04,46.06,46.03,46.04,101361.0,45.2381,45.2577,45.2282,45.2381,101361.0
2024-11-20 14:25:00,46.04,46.1,46.03,46.08,159873.0,45.2381,45.297,45.2282,45.2774,159873.0
2024-11-20 14:30:00,46.09,46.1,46.08,46.09,105495.0,45.2872,45.297,45.2774,45.2872,105495.0
2024-11-20 14:35:00,46.09,46.1,46.06,46.09,182302.0,45.2872,45.297,45.2577,45.2872,182302.0
2024-11-20 14:40:00,46.09,46.1,46.05,46.09,232607.0,45.2872,45.297,45.2479,45.2872,232607.0
2024-11-20 14:45:00,46.09,46.13,46.08,46.11,139975.0,45.2872,45.3265,45.2774,45.3068,139975.0
2024-11-20 14:50:00,46.11,46.14,46.1,46.13,104719.0,45.3068,45.3363,45.297,45.3265,104719.0
2024-11-20 14:55:00,46.13,46.13,46.07,46.09,161016.0,45.3265,45.3265,45.2675,45.2872,161016.0
2024-11-20 15:00:00,46.08,46.11,46.07,46.11,97608.0,45.2774,45.3068,45.2675,45.3068,97608.0
2024-11-20 15:05:00,46.11,46.13,46.1,46.13,167026.0,45.3068,45.3265,45.297,45.3265,167026.0
2024-11-20 15:10:00,46.12,46.14,46.09,46.11,138552.0,45.3167,45.3363,45.2872,45.3068,138552.0
2024-11-20 15:15:00,46.11,46.15,46.11,46.14,181483.0,45.3068,45.3462,45.3068,45.3363,181483.0
2024-11-20 15:20:00,46.13,46.15,46.08,46.1,346131.0,45.3265,45.3462,45.2774,45.297,346131.0
2024-11-20 15:25:00,46.1,46.11,46.05,46.05,241567.0,45.297,45.3068,45.2479,45.2479,241567.0
2024-11-20 15:30:00,46.06,46.17,46.05,46.16,581686.0,45.2577,45.3658,45.2479,45.356,581686.0
2024-11-20 15:35:00,46.16,46.19,46.13,46.16,249549.0,45.356,45.3855,45.3265,45.356,249549.0
2024-11-20 15:40:00,46.17,46.19,46.09,46.11,434554.0,45.3658,45.3855,45.2872,45.3068,434554.0
2024-11-20 15:45:00,46.11,46.12,46.07,46.11,302208.0,45.3068,45.3167,45.2675,45.3068,302208.0
2024-11-20 15:50:00,46.11,46.12,46.01,46.09,554451.0,45.3068,45.3167,45.2086,45.2872,554451.0
2024-11-20 15:55:00,46.09,46.09,45.98,46.05,2636870.0,45.2872,45.2872,45.1791,45.2479,2636870.0
2024-11-21 09:30:00,46.39,46.55,46.33,46.45,1194353.0,45.582,45.7392,45.523,45.6409,1194353.0
2024-11-21 09:35:00,46.45,46.46,46.3,46.39,511445.0,45.6409,45.6508,45.4935,45.582,511445.0
2024-11-21 09:40:00,46.4,46.65,46.39,46.63,2748275.0,45.5918,45.8374,45.582,45.8178,2748275.0
2024-11-21 09:45:00,46.63,46.66,46.51,46.64,680856.0,45.8178,45.8473,45.6999,45.8276,680856.0
2024-11-21 09:50:00,46.64,46.66,46.56,46.59,728097.0,45.8276,45.8473,45.749,45.7785,728097.0
2024-11-21 09:55:00,46.59,46.68,46.57,46.66,937740.0,45.7785,45.8669,45.7588,45.8473,937740.0
2024-11-21 10:00:00,46.67,46.73,46.62,46.73,611691.0,45.8571,45.9161,45.808,45.9161,611691.0
2024-11-21 10:05:00,46.73,46.8,46.7,46.79,743039.0,45.9161,45.9848,45.8866,45.975,743039.0
2024-11-21 10:10:00,46.79,46.84,46.75,46.83,359349.0,45.975,46.0241,45.9357,46.0143,359349.0
2024-11-21 10:15:00,46.83,46.87,46.77,46.78,347837.0,46.0143,46.0536,45.9554,45.9652,347837.0
2024-11-21 10:20:00,46.78,46.89,46.75,46.76,571035.0,45.9652,46.0733,45.9357,45.9455,571035.0
2024-11-21 10:25:00,46.76,46.79,46.63,46.68,617720.0,45.9455,45.975,45.8178,45.8669,617720.0
2024-11-21 10:30:00,46.68,46.76,46.62,46.71,923486.0,45.8669,45.9455,45.808,45.8964,923486.0
2024-11-21 10:35:00,46.71,46.79,46.69,46.73,362826.0,45.8964,45.975,45.8767,45.9161,362826.0
2024-11-21 10:40:00,46.73,46.83,46.68,46.79,285293.0,45.9161,46.0143,45.8669,45.975,285293.0
2024-11-21 10:45:00,46.8,46.88,46.75,46.87,355599.0,45.9848,46.0634,45.9357,46.0536,355599.0
2024-11-21 10:50:00,46.87,46.88,46.81,46.87,230689.0,46.0536,46.0634,45.9947,46.0536,230689.0
2024-11-21 10:55:00,46.87,46.93,46.82,46.84,508264.0,46.0536,46.1126,46.0045,46.0241,508264.0
2024-11-21 11:00:00,46.85,46.97,46.84,46.97,246494.0,46.034,46.1519,46.0241,46.1519,246494.0
2024-11-21 11:05:00,46.97,46.97,46.9,46.92,331460.0,46.1519,46.1519,46.0831,46.1027,331460.0
2024-11-21 11:10:00,46.92,46.93,46.83,46.89,349572.0,46.1027,46.1126,46.0143,46.0733,349572.0
2024-11-21 11:15:00,46.9,46.91,46.85,46.87,99556.0,46.0831,46.0929,46.034,46.0536,99556.0
2024-11-21 11:20:00,46.87,46.96,46.82,46.96,488976.0,46.0536,46.142,46.0045,46.142,488976.0
2024-11-21 11:25:00,46.95,46.96,46.9,46.91,178989.0,46.1322,46.142,46.0831,46.0929,178989.0
2024-11-21 11:30:00,46.91,46.94,46.89,46.93,223760.0,46.0929,46.1224,46.0733,46.1126,223760.0
2024-11-21 11:35:00,46.92,47.02,46.87,47.01,546218.0,46.1027,46.201,46.0536,46.1912,546218.0
2024-11-21 11:40:00,47.01,47.05,46.96,46.99,574748.0,46.1912,46.2305,46.142,46.1715,574748.0
2024-11-21 11:45:00,46.99,46.99,46.85,46.87,244402.0,46.1715,46.1715,46.034,46.0536,244402.0
2024-11-21 11:50:00,46.88,46.89,46.84,46.88,197151.0,46.0634,46.0733,46.0241,46.0634,197151.0
2024-11-21 11:55:00,46.88,46.88,46.84,46.86,149554.0,46.0634,46.0634,46.0241,46.0438,149554.0
2024-11-21 12:00:00,46.86,46.86,46.75,46.75,314734.0,46.0438,46.0438,45.9357,45.9357,314734.0
2024-11-21 12:05:00,46.76,46.81,46.74,46.75,220332.0,45.9455,45.9947,45.9259,45.9357,220332.0
2024-11-21 12:10:00,46.76,46.79,46.65,46.66,378073.0,45.9455,45.975,45.8374,45.8473,378073.0
2024-11-21 12:15:00,46.67,46.72,46.66,46.7,240146.0,45.8571,45.9062,45.8473,45.8866,240146.0
2024-11-21 12:20:00,46.7,46.72,46.66,46.7,268895.0,45.8866,45.9062,45.8473,45.8866,268895.0
2024-11-21 12:25:00,46.71,46.76,46.7,46.72,247835.0,45.8964,45.9455,45.8866,45.9062,247835.0
2024-11-21 12:30:00,46.73,46.77,46.72,46.74,418555.0,45.9161,45.9554,45.9062,45.9259,418555.0
2024-11-21 12:35:00,46.74,46.79,46.73,46.75,231707.0,45.9259,45.975,45.9161,45.9357,231707.0
2024-11-21 12:40:00,46.75,46.8,46.72,46.78,163786.0,45.9357,45.9848,45.9062,45.9652,163786.0
2024-11-21 12:45:00,46.78,46.87,46.77,46.84,273856.0,45.9652,46.0536,45.9554,46.0241,273856.0
2024-11-21 12:50:00,46.84,46.9,46.83,46.88,202376.0,46.0241,46.0831,46.0143,46.0634,202376.0
2024-11-21 12:55:00,46.88,46.92,46.85,46.91,235055.0,46.0634,46.1027,46.034,46.0929,235055.0
2024-11-21 13:00:00,46.91,46.98,46.91,46.97,206592.0,46.0929,46.1617,46.0929,46.1519,206592.0
2024-11-21 13:05:00,46.97,47.0,46.92,46.92,669207.0,46.1519,46.1813,46.1027,46.1027,669207.0
2024-11-21 13:10:00,46.93,46.94,46.88,46.91,184562.0,46.1126,46.1224,46.0634,46.0929,184562.0
2024-11-21 13:15:00,46.91,46.92,46.85,46.87,211200.0,46.0929,46.1027,46.034,46.0536,211200.0
2024-11-21 13:20:00,46.87,46.87,46.76,46.78,354182.0,46.0536,46.0536,45.9455,45.9652,354182.0
2024-11-21 13:25:00,46.79,46.81,46.77,46.79,124966.0,45.975,45.9947,45.9554,45.975,124966.0
2024-11-21 13:30:00,46.8,46.84,46.78,46.84,137744.0,45.9848,46.0241,45.9652,46.0241,137744.0
2024-11-21 13:35:00,46.84,46.84,46.79,46.82,249269.0,46.0241,46.0241,45.975,46.0045,249269.0
2024-11-21 13:40:00,46.82,46.82,46.77,46.79,146399.0,46.0045,46.0045,45.9554,45.975,146399.0
2024-11-21 13:45:00,46.79,46.82,46.77,46.8,142680.0,45.975,46.0045,45.9554,45.9848,142680.0
2024-11-21 13:50:00,46.8,46.81,46.73,46.8,240023.0,45.9848,45.9947,45.9161,45.9848,240023.0
2024-11-21 13:55:00,46.8,46.82,46.76,46.78,122543.0,45.9848,46.0045,45.9455,45.9652,122543.0
2024-11-21 14:00:00,46.78,46.84,46.77,46.84,226983.0,45.9652,46.0241,45.9554,46.0241,226983.0
2024-11-21 14:05:00,46.84,46.87,46.82,46.87,676414.0,46.0241,46.0536,46.0045,46.0536,676414.0
2024-11-21 14:10:00,46.87,46.88,46.81,46.84,523249.0,46.0536,46.0634,45.9947,46.0241,523249.0
2024-11-21 14:15:00,46.84,46.86,46.84,46.86,156138.0,46.0241,46.0438,46.0241,46.0438,156138.0
2024-11-21 14:20:00,46.86,46.86,46.83,46.85,298037.0,46.0438,46.0438,46.0143,46.034,298037.0
2024-11-21 14:25:00,46.85,46.87,46.81,46.84,328113.0,46.034,46.0536,45.9947,46.0241,328113.0
2024-11-21 14:30:00,46.84,46.85,46.78,46.79,157644.0,46.0241,46.034,45.9652,45.975,157644.0
2024-11-21 14:35:00,46.79,46.79,46.75,46.77,120601.0,45.975,45.975,45.9357,45.9554,120601.0
2024-11-21 14:40:00,46.77,46.78,46.69,46.69,203883.0,45.9554,45.9652,45.8767,45.8767,203883.0
2024-11-21 14:45:00,46.7,46.72,46.66,46.71,330571.0,45.8866,45.9062,45.8473,45.8964,330571.0
2024-11-21 14:50:00,46.71,46.72,46.68,46.7,121690.0,45.8964,45.9062,45.8669,45.8866,121690.0
2024-11-21 14:55:00,46.71,46.74,46.7,46.72,177957.0,45.8964,45.9259,45.8866,45.9062,177957.0
2024-11-21 15:00:00,46.72,46.75,46.7,46.73,222590.0,45.9062,45.9357,45.8866,45.9161,222590.0
2024-11-21 15:05:00,46.74,46.77,46.71,46.74,237007.0,45.9259,45.9554,45.8964,45.9259,237007.0
2024-11-21 15:10:00,46.75,46.75,46.69,46.7,168674.0,45.9357,45.9357,45.8767,45.8866,168674.0
2024-11-21 15:15:00,46.7,46.72,46.65,46.66,288829.0,45.8866,45.9062,45.8374,45.8473,288829.0
2024-11-21 15:20:00,46.66,46.72,46.65,46.71,461294.0,45.8473,45.9062,45.8374,45.8964,461294.0
2024-11-21 15:25:00,46.72,46.75,46.7,46.7,355085.0,45.9062,45.9357,45.8866,45.8866,355085.0
2024-11-21 15:30:00,46.71,46.73,46.69,46.7,1039962.0,45.8964,45.9161,45.8767,45.8866,1039962.0
2024-11-21 15:35:00,46.7,46.71,46.59,46.63,695772.0,45.8866,45.8964,45.7785,45.8178,695772.0
2024-11-21 15:40:00,46.62,46.63,46.57,46.61,302383.0,45.808,45.8178,45.7588,45.7981,302383.0
2024-11-21 15:45:00,46.61,46.62,46.58,46.59,341060.0,45.7981,45.808,45.7687,45.7785,341060.0
2024-11-21 15:50:00,46.6,46.6,46.53,46.55,726566.0,45.7883,45.7883,45.7195,45.7392,726566.0
2024-11-21 15:55:00,46.55,46.55,46.41,46.45,2187467.0,45.7392,45.7392,45.6016,45.6409,2187467.0
2024-11-22 09:30:00,46.37,46.58,46.28,46.48,865532.0,45.5623,45.7687,45.4739,45.6704,865532.0
2024-11-22 09:35:00,46.48,46.5,46.36,46.46,656079.0,45.6704,45.6901,45.5525,45.6508,656079.0
2024-11-22 09:40:00,46.46,46.58,46.45,46.56,459106.0,45.6508,45.7687,45.6409,45.749,459106.0
2024-11-22 09:45:00,46.57,46.73,46.54,46.68,698946.0,45.7588,45.9161,45.7294,45.8669,698946.0
2024-11-22 09:50:00,46.67,46.73,46.62,46.73,561260.0,45.8571,45.9161,45.808,45.9161,561260.0
2024-11-22 09:55:00,46.73,46.77,46.68,46.75,304407.0,45.9161,45.9554,45.8669,45.9357,304407.0
2024-11-22 10:00:00,46.74,46.8,46.7,46.74,377260.0,45.9259,45.9848,45.8866,45.9259,377260.0
2024-11-22 10:05:00,46.73,46.83,46.68,46.75,1161752.0,45.9161,46.0143,45.8669,45.9357,1161752.0
2024-11-22 10:10:00,46.74,46.79,46.66,46.75,691808.0,45.9259,45.975,45.8473,45.9357,691808.0
2024-11-22 10:15:00,46.76,46.85,46.73,46.78,246596.0,45.9455,46.034,45.9161,45.9652,246596.0
2024-11-22 10:20:00,46.79,46.88,46.78,46.82,499636.0,45.975,46.0634,45.9652,46.0045,499636.0
2024-11-22 10:25:00,46.82,46.85,46.76,46.84,350595.0,46.0045,46.034,45.9455,46.0241,350595.0
2024-11-22 10:30:00,46.85,46.91,46.84,46.87,338611.0,46.034,46.0929,46.0241,46.0536,338611.0
2024-11-22 10:35:00,46.86,46.95,46.86,46.94,284899.0,46.0438,46.1322,46.0438,46.1224,284899.0
2024-11-22 10:40:00,46.94,47.0,46.88,46.98,451643.0,46.1224,46.1813,46.0634,46.1617,451643.0
2024-11-22 10:45:00,46.98,47.03,46.96,47.03,348307.0,46.1617,46.2108,46.142,46.2108,348307.0
2024-11-22 10:50:00,47.02,47.08,47.0,47.02,432937.0,46.201,46.26,46.1813,46.201,432937.0
2024-11-22 10:55:00,47.02,47.08,47.0,47.08,228113.0,46.201,46.26,46.1813,46.26,228113.0
2024-11-22 11:00:00,47.08,47.13,47.04,47.06,1081529.0,46.26,46.3091,46.2207,46.2403,1081529.0
2024-11-22 11:05:00,47.05,47.07,47.01,47.07,333598.0,46.2305,46.2501,46.1912,46.2501,333598.0
2024-11-22 11:10:00,47.07,47.07,47.02,47.03,357274.0,46.2501,46.2501,46.201,46.2108,357274.0
2024-11-22 11:15:00,47.03,47.06,47.0,47.0,394004.0,46.2108,46.2403,46.1813,46.1813,394004.0
2024-11-22 11:20:00,47.0,47.07,46.99,47.05,155867.0,46.1813,46.2501,46.1715,46.2305,155867.0
2024-11-22 11:25:00,47.05,47.06,47.01,47.03,289958.0,46.2305,46.2403,46.1912,46.2108,289958.0
2024-11-22 11:30:00,47.04,47.09,47.01,47.09,331502.0,46.2207,46.2698,46.1912,46.2698,331502.0
2024-11-22 11:35:00,47.09,47.13,47.06,47.11,237370.0,46.2698,46.3091,46.2403,46.2894,237370.0
2024-11-22 11:40:00,47.12,47.12,47.06,47.09,226506.0,46.2993,46.2993,46.2403,46.2698,226506.0
2024-11-22 11:45:00,47.09,47.12,47.06,47.09,208819.0,46.2698,46.2993,46.2403,46.2698,208819.0
2024-11-22 11:50:00,47.1,47.11,47.06,47.09,173229.0,46.2796,46.2894,46.2403,46.2698,173229.0
2024-11-22 11:55:00,47.08,47.13,47.07,47.13,234865.0,46.26,46.3091,46.2501,46.3091,234865.0
2024-11-22 12:00:00,47.13,47.15,47.09,47.15,209654.0,46.3091,46.3287,46.2698,46.3287,209654.0
2024-11-22 12:05:00,47.15,47.17,47.13,47.15,280470.0,46.3287,46.3484,46.3091,46.3287,280470.0
2024-11-22 12:10:00,47.15,47.19,47.13,47.18,332091.0,46.3287,46.368,46.3091,46.3582,332091.0
2024-11-22 12:15:00,47.18,47.18,47.11,47.14,315142.0,46.3582,46.3582,46.2894,46.3189,315142.0
2024-11-22 12:20:00,47.14,47.2,47.13,47.2,275268.0,46.3189,46.3779,46.3091,46.3779,275268.0
2024-11-22 12:25:00,47.2,47.22,47.14,47.19,1095928.0,46.3779,46.3975,46.3189,46.368,1095928.0
2024-11-22 12:30:00,47.19,47.19,47.01,47.02,445838.0,46.368,46.368,46.1912,46.201,445838.0
2024-11-22 12:35:00,47.02,47.04,46.99,47.0,192677.0,46.201,46.2207,46.1715,46.1813,192677.0
2024-11-22 12:40:00,47.01,47.03,46.99,47.01,329446.0,46.1912,46.2108,46.1715,46.1912,329446.0
2024-11-22 12:45:00,47.01,47.01,46.97,46.98,199289.0,46.1912,46.1912,46.1519,46.1617,199289.0
2024-11-22 12:50:00,46.98,47.0,46.92,46.95,213987.0,46.1617,46.1813,46.1027,46.1322,213987.0
2024-11-22 12:55:00,46.95,46.96,46.91,46.94,267813.0,46.1322,46.142,46.0929,46.1224,267813.0
2024-11-22 13:00:00,46.94,46.95,46.9,46.94,150285.0,46.1224,46.1322,46.0831,46.1224,150285.0
2024-11-22 13:05:00,46.94,46.96,46.93,46.95,93218.0,46.1224,46.142,46.1126,46.1322,93218.0
2024-11-22 13:10:00,46.95,47.01,46.93,47.0,227409.0,46.1322,46.1912,46.1126,46.1813,227409.0
2024-11-22 13:15:00,47.0,47.01,46.95,46.96,144445.0,46.1813,46.1912,46.1322,46.142,144445.0
2024-11-22 13:20:00,46.96,47.03,46.94,47.03,193522.0,46.142,46.2108,46.1224,46.2108,193522.0
2024-11-22 13:25:00,47.03,47.04,46.98,46.99,204775.0,46.2108,46.2207,46.1617,46.1715,204775.0
2024-11-22 13:30:00,47.0,47.03,46.98,47.01,174704.0,46.1813,46.2108,46.1617,46.1912,174704.0
2024-11-22 13:35:00,47.01,47.01,46.95,46.96,139860.0,46.1912,46.1912,46.1322,46.142,139860.0
2024-11-22 13:40:00,46.97,46.97,46.92,46.95,185915.0,46.1519,46.1519,46.1027,46.1322,185915.0
2024-11-22 13:45:00,46.95,47.02,46.94,47.0,351263.0,46.1322,46.201,46.1224,46.1813,351263.0
2024-11-22 13:50:00,47.0,47.01,46.98,47.01,244761.0,46.1813,46.1912,46.1617,46.1912,244761.0
2024-11-22 13:55:00,47.01,47.03,46.98,47.01,203302.0,46.1912,46.2108,46.1617,46.1912,203302.0
2024-11-22 14:00:00,47.01,47.01,46.94,46.99,236216.0,46.1912,46.1912,46.1224,46.1715,236216.0
2024-11-22 14:05:00,47.0,47.0,46.96,46.98,162184.0,46.1813,46.1813,46.142,46.1617,162184.0
2024-11-22 14:10:00,46.98,46.98,46.91,46.93,153681.0,46.1617,46.1617,46.0929,46.1126,153681.0
2024-11-22 14:15:00,46.94,46.94,46.84,46.88,251761.0,46.1224,46.1224,46.0241,46.0634,251761.0
2024-11-22 14:20:00,46.88,46.95,46.87,46.94,198820.0,46.0634,46.1322,46.0536,46.1224,198820.0
2024-11-22 14:25:00,46.93,46.97,46.92,46.97,131109.0,46.1126,46.1519,46.1027,46.1519,131109.0
2024-11-22 14:30:00,46.97,46.99,46.93,46.95,187316.0,46.1519,46.1715,46.1126,46.1322,187316.0
2024-11-22 14:35:00,46.95,46.97,46.92,46.97,190400.0,46.1322,46.1519,46.1027,46.1519,190400.0
2024-11-22 14:40:00,46.96,46.98,46.95,46.98,130153.0,46.142,46.1617,46.1322,46.1617,130153.0
2024-11-22 14:45:00,46.97,47.0,46.96,47.0,135745.0,46.1519,46.1813,46.142,46.1813,135745.0
2024-11-22 14:50:00,47.0,47.0,46.97,47.0,103874.0,46.1813,46.1813,46.1519,46.1813,103874.0
2024-11-22 14:55:00,47.0,47.0,46.97,46.98,332925.0,46.1813,46.1813,46.1519,46.1617,332925.0
2024-11-22 15:00:00,46.98,46.99,46.88,46.9,201046.0,46.1617,46.1715,46.0634,46.0831,201046.0
2024-11-22 15:05:00,46.9,46.96,46.88,46.9,213704.0,46.0831,46.142,46.0634,46.0831,213704.0
2024-11-22 15:10:00,46.9,46.93,46.85,46.87,217208.0,46.0831,46.1126,46.034,46.0536,217208.0
2024-11-22 15:15:00,46.87,46.94,46.86,46.93,178943.0,46.0536,46.1224,46.0438,46.1126,178943.0
2024-11-22 15:20:00,46.93,46.95,46.92,46.93,134818.0,46.1126,46.1322,46.1027,46.1126,134818.0
2024-11-22 15:25:00,46.93,46.93,46.85,46.89,306283.0,46.1126,46.1126,46.034,46.0733,306283.0
2024-11-22 15:30:00,46.89,46.95,46.85,46.93,268859.0,46.0733,46.1322,46.034,46.1126,268859.0
2024-11-22 15:35:00,46.93,46.97,46.92,46.97,179377.0,46.1126,46.1519,46.1027,46.1519,179377.0
2024-11-22 15:40:00,46.97,47.02,46.96,47.0,394647.0,46.1519,46.201,46.142,46.1813,394647.0
2024-11-22 15:45:00,46.99,47.0,46.96,46.97,299079.0,46.1715,46.1813,46.142,46.1519,299079.0
2024-11-22 15:50:00,46.97,47.06,46.94,47.02,711418.0,46.1519,46.2403,46.1224,46.201,711418.0
2024-11-22 15:55:00,47.02,47.04,46.97,47.0,2225935.0,46.201,46.2207,46.1519,46.1813,2225935.0
2024-11-25 09:30:00,47.26,47.49,47.16,47.41,1248494.0,46.4368,46.6628,46.3386,46.5842,1248494.0
2024-11-25 09:35:00,47.41,47.47,47.32,47.41,394660.0,46.5842,46.6432,46.4958,46.5842,394660.0
2024-11-25 09:40:00,47.41,47.44,47.3,47.37,506588.0,46.5842,46.6137,46.4761,46.5449,506588.0
2024-11-25 09:45:00,47.36,47.36,47.21,47.27,300294.0,46.5351,46.5351,46.3877,46.4466,300294.0
2024-11-25 09:50:00,47.28,47.36,47.24,47.36,239266.0,46.4565,46.5351,46.4172,46.5351,239266.0
2024-11-25 09:55:00,47.37,47.47,47.35,47.45,362625.0,46.5449,46.6432,46.5253,46.6235,362625.0
2024-11-25 10:00:00,47.45,47.46,47.34,47.38,311816.0,46.6235,46.6333,46.5154,46.5547,311816.0
2024-11-25 10:05:00,47.39,47.42,47.36,47.39,196391.0,46.5646,46.594,46.5351,46.5646,196391.0
2024-11-25 10:10:00,47.39,47.39,47.22,47.24,447857.0,46.5646,46.5646,46.3975,46.4172,447857.0
2024-11-25 10:15:00,47.23,47.32,47.2,47.32,291776.0,46.4073,46.4958,46.3779,46.4958,291776.0
2024-11-25 10:20:00,47.31,47.34,47.27,47.3,165667.0,46.4859,46.5154,46.4466,46.4761,165667.0
2024-11-25 10:25:00,47.31,47.45,47.3,47.44,419812.0,46.4859,46.6235,46.4761,46.6137,419812.0
2024-11-25 10:30:00,47.45,47.46,47.35,47.4,407180.0,46.6235,46.6333,46.5253,46.5744,407180.0
2024-11-25 10:35:00,47.4,47.45,47.39,47.4,300800.0,46.5744,46.6235,46.5646,46.5744,300800.0
2024-11-25 10:40:00,47.4,47.41,47.31,47.35,260241.0,46.5744,46.5842,46.4859,46.5253,260241.0
2024-11-25 10:45:00,47.34,47.35,47.3,47.34,156221.0,46.5154,46.5253,46.4761,46.5154,156221.0
2024-11-25 10:50:00,47.33,47.38,47.29,47.3,246196.0,46.5056,46.5547,46.4663,46.4761,246196.0
2024-11-25 10:55:00,47.3,47.3,47.22,47.27,284291.0,46.4761,46.4761,46.3975,46.4466,284291.0
2024-11-25 11:00:00,47.27,47.4,47.27,47.39,441751.0,46.4466,46.5744,46.4466,46.5646,441751.0
2024-11-25 11:05:00,47.39,47.41,47.34,47.36,287562.0,46.5646,46.5842,46.5154,46.5351,287562.0
2024-11-25 11:10:00,47.36,47.42,47.35,47.41,249386.0,46.5351,46.594,46.5253,46.5842,249386.0
2024-11-25 11:15:00,47.41,47.55,47.41,47.48,658424.0,46.5842,46.7218,46.5842,46.653,658424.0
2024-11-25 11:20:00,47.48,47.48,47.39,47.41,160433.0,46.653,46.653,46.5646,46.5842,160433.0
2024-11-25 11:25:00,47.42,47.45,47.37,47.4,191517.0,46.594,46.6235,46.5449,46.5744,191517.0
2024-11-25 11:30:00,47.41,47.41,47.31,47.32,253564.0,46.5842,46.5842,46.4859,46.4958,253564.0
2024-11-25 11:35:00,47.33,47.37,47.32,47.37,258781.0,46.5056,46.5449,46.4958,46.5449,258781.0
2024-11-25 11:40:00,47.37,47.43,47.35,47.39,185942.0,46.5449,46.6039,46.5253,46.5646,185942.0
2024-11-25 11:45:00,47.39,47.42,47.37,47.4,185466.0,46.5646,46.594,46.5449,46.5744,185466.0
2024-11-25 11:50:00,47.4,47.48,47.39,47.46,287120.0,46.5744,46.653,46.5646,46.6333,287120.0
2024-11-25 11:55:00,47.46,47.49,47.38,47.4,295120.0,46.6333,46.6628,46.5547,46.5744,295120.0
2024-11-25 12:00:00,47.4,47.4,47.34,47.37,350772.0,46.5744,46.5744,46.5154,46.5449,350772.0
2024-11-25 12:05:00,47.37,47.45,47.36,47.42,202789.0,46.5449,46.6235,46.5351,46.594,202789.0
2024-11-25 12:10:00,47.42,47.47,47.38,47.44,407728.0,46.594,46.6432,46.5547,46.6137,407728.0
2024-11-25 12:15:00,47.44,47.48,47.37,47.48,427422.0,46.6137,46.653,46.5449,46.653,427422.0
2024-11-25 12:20:00,47.48,47.48,47.42,47.46,186030.0,46.653,46.653,46.594,46.6333,186030.0
2024-11-25 12:25:00,47.46,47.49,47.41,47.45,134749.0,46.6333,46.6628,46.5842,46.6235,134749.0
2024-11-25 12:30:00,47.46,47.5,47.41,47.48,229121.0,46.6333,46.6726,46.5842,46.653,229121.0
2024-11-25 12:35:00,47.48,47.5,47.43,47.44,128693.0,46.653,46.6726,46.6039,46.6137,128693.0
2024-11-25 12:40:00,47.44,47.45,47.4,47.41,89351.0,46.6137,46.6235,46.5744,46.5842,89351.0
2024-11-25 12:45:00,47.41,47.48,47.4,47.47,123391.0,46.5842,46.653,46.5744,46.6432,123391.0
2024-11-25 12:50:00,47.48,47.52,47.46,47.52,142192.0,46.653,46.6923,46.6333,46.6923,142192.0
2024-11-25 12:55:00,47.51,47.52,47.49,47.51,123946.0,46.6825,46.6923,46.6628,46.6825,123946.0
2024-11-25 13:00:00,47.51,47.59,47.49,47.59,207414.0,46.6825,46.7611,46.6628,46.7611,207414.0
2024-11-25 13:05:00,47.59,47.59,47.53,47.55,129703.0,46.7611,46.7611,46.7021,46.7218,129703.0
2024-11-25 13:10:00,47.56,47.6,47.55,47.59,228186.0,46.7316,46.7709,46.7218,46.7611,228186.0
2024-11-25 13:15:00,47.59,47.63,47.57,47.63,324489.0,46.7611,46.8004,46.7414,46.8004,324489.0
2024-11-25 13:20:00,47.63,47.64,47.58,47.63,257828.0,46.8004,46.8102,46.7512,46.8004,257828.0
2024-11-25 13:25:00,47.62,47.65,47.61,47.65,166900.0,46.7905,46.82,46.7807,46.82,166900.0
2024-11-25 13:30:00,47.65,47.67,47.62,47.67,155958.0,46.82,46.8397,46.7905,46.8397,155958.0
2024-11-25 13:35:00,47.66,47.69,47.64,47.66,224720.0,46.8299,46.8593,46.8102,46.8299,224720.0
2024-11-25 13:40:00,47.66,47.67,47.59,47.61,408584.0,46.8299,46.8397,46.7611,46.7807,408584.0
2024-11-25 13:45:00,47.61,47.64,47.59,47.6,221002.0,46.7807,46.8102,46.7611,46.7709,221002.0
2024-11-25 13:50:00,47.6,47.66,47.59,47.65,185829.0,46.7709,46.8299,46.7611,46.82,185829.0
2024-11-25 13:55:00,47.65,47.69,47.65,47.69,196957.0,46.82,46.8593,46.82,46.8593,196957.0
2024-11-25 14:00:00,47.69,47.69,47.64,47.65,141600.0,46.8593,46.8593,46.8102,46.82,141600.0
2024-11-25 14:05:00,47.65,47.65,47.6,47.61,180254.0,46.82,46.82,46.7709,46.7807,180254.0
2024-11-25 14:10:00,47.62,47.62,47.6,47.62,187829.0,46.7905,46.7905,46.7709,46.7905,187829.0
2024-11-25 14:15:00,47.62,47.67,47.61,47.66,261222.0,46.7905,46.8397,46.7807,46.8299,261222.0
2024-11-25 14:20:00,47.66,47.67,47.59,47.59,257333.0,46.8299,46.8397,46.7611,46.7611,257333.0
2024-11-25 14:25:00,47.6,47.61,47.58,47.61,186148.0,46.7709,46.7807,46.7512,46.7807,186148.0
2024-11-25 14:30:00,47.61,47.62,47.56,47.61,252149.0,46.7807,46.7905,46.7316,46.7807,252149.0
2024-11-25 14:35:00,47.61,47.63,47.58,47.59,185550.0,46.7807,46.8004,46.7512,46.7611,185550.0
2024-11-25 14:40:00,47.59,47.63,47.59,47.62,148669.0,46.7611,46.8004,46.7611,46.7905,148669.0
2024-11-25 14:45:00,47.61,47.62,47.59,47.61,120560.0,46.7807,46.7905,46.7611,46.7807,120560.0
2024-11-25 14:50:00,47.61,47.61,47.59,47.59,155936.0,46.7807,46.7807,46.7611,46.7611,155936.0
2024-11-25 14:55:00,47.59,47.6,47.55,47.57,245182.0,46.7611,46.7709,46.7218,46.7414,245182.0
2024-11-25 15:00:00,47.56,47.58,47.53,47.55,242376.0,46.7316,46.7512,46.7021,46.7218,242376.0
2024-11-25 15:05:00,47.55,47.69,47.55,47.69,851800.0,46.7218,46.8593,46.7218,46.8593,851800.0
2024-11-25 15:10:00,47.69,47.7,47.66,47.68,334882.0,46.8593,46.8692,46.8299,46.8495,334882.0
2024-11-25 15:15:00,47.69,47.69,47.66,47.66,240073.0,46.8593,46.8593,46.8299,46.8299,240073.0
2024-11-25 15:20:00,47.66,47.7,47.65,47.69,260876.0,46.8299,46.8692,46.82,46.8593,260876.0
2024-11-25 15:25:00,47.69,47.7,47.65,47.67,1226955.0,46.8593,46.8692,46.82,46.8397,1226955.0
2024-11-25 15:30:00,47.67,47.72,47.66,47.71,656789.0,46.8397,46.8888,46.8299,46.879,656789.0
2024-11-25 15:35:00,47.72,47.73,47.72,47.73,262577.0,46.8888,46.8986,46.8888,46.8986,262577.0
2024-11-25 15:40:00,47.73,47.74,47.62,47.65,702481.0,46.8986,46.9085,46.7905,46.82,702481.0
2024-11-25 15:45:00,47.64,47.65,47.55,47.55,503055.0,46.8102,46.82,46.7218,46.7218,503055.0
2024-11-25 15:50:00,47.56,47.7,47.55,47.64,1510662.0,46.7316,46.8692,46.7218,46.8102,1510662.0
2024-11-25 15:55:00,47.64,47.64,47.47,47.51,2227542.0,46.8102,46.8102,46.6432,46.6825,2227542.0
2024-11-26 09:30:00,47.51,47.52,47.21,47.27,1025891.0,46.6825,46.6923,46.3877,46.4466,1025891.0
2024-11-26 09:35:00,47.29,47.45,47.25,47.32,309914.0,46.4663,46.6235,46.427,46.4958,309914.0
2024-11-26 09:40:00,47.33,47.37,47.26,47.37,303676.0,46.5056,46.5449,46.4368,46.5449,303676.0
2024-11-26 09:45:00,47.37,47.39,47.28,47.34,344824.0,46.5449,46.5646,46.4565,46.5154,344824.0
2024-11-26 09:50:00,47.34,47.44,47.3,47.44,228684.0,46.5154,46.6137,46.4761,46.6137,228684.0
2024-11-26 09:55:00,47.44,47.57,47.42,47.53,361799.0,46.6137,46.7414,46.594,46.7021,361799.0
2024-11-26 10:00:00,47.54,47.57,47.43,47.45,356709.0,46.7119,46.7414,46.6039,46.6235,356709.0
2024-11-26 10:05:00,47.44,47.46,47.32,47.38,168121.0,46.6137,46.6333,46.4958,46.5547,168121.0
2024-11-26 10:10:00,47.38,47.47,47.36,47.44,206783.0,46.5547,46.6432,46.5351,46.6137,206783.0
2024-11-26 10:15:00,47.44,47.46,47.38,47.43,324464.0,46.6137,46.6333,46.5547,46.6039,324464.0
2024-11-26 10:20:00,47.43,47.51,47.42,47.42,115394.0,46.6039,46.6825,46.594,46.594,115394.0
2024-11-26 10:25:00,47.43,47.45,47.37,47.42,331261.0,46.6039,46.6235,46.5449,46.594,331261.0
2024-11-26 10:30:00,47.42,47.42,47.34,47.36,136797.0,46.594,46.594,46.5154,46.5351,136797.0
2024-11-26 10:35:00,47.36,47.41,47.34,47.38,173135.0,46.5351,46.5842,46.5154,46.5547,173135.0
2024-11-26 10:40:00,47.38,47.49,47.37,47.48,128020.0,46.5547,46.6628,46.5449,46.653,128020.0
2024-11-26 10:45:00,47.47,47.47,47.41,47.44,127458.0,46.6432,46.6432,46.5842,46.6137,127458.0
2024-11-26 10:50:00,47.43,47.53,47.43,47.52,120744.0,46.6039,46.7021,46.6039,46.6923,120744.0
2024-11-26 10:55:00,47.51,47.53,47.48,47.49,171453.0,46.6825,46.7021,46.653,46.6628,171453.0
2024-11-26 11:00:00,47.49,47.53,47.49,47.52,95927.0,46.6628,46.7021,46.6628,46.6923,95927.0
2024-11-26 11:05:00,47.52,47.52,47.48,47.51,181809.0,46.6923,46.6923,46.653,46.6825,181809.0
2024-11-26 11:10:00,47.5,47.51,47.46,47.48,212181.0,46.6726,46.6825,46.6333,46.653,212181.0
2024-11-26 11:15:00,47.48,47.51,47.48,47.51,130450.0,46.653,46.6825,46.653,46.6825,130450.0
2024-11-26 11:20:00,47.51,47.54,47.49,47.54,189493.0,46.6825,46.7119,46.6628,46.7119,189493.0
2024-11-26 11:25:00,47.54,47.56,47.52,47.55,102003.0,46.7119,46.7316,46.6923,46.7218,102003.0
2024-11-26 11:30:00,47.55,47.56,47.51,47.52,134199.0,46.7218,46.7316,46.6825,46.6923,134199.0
2024-11-26 11:35:00,47.52,47.54,47.51,47.53,146217.0,46.6923,46.7119,46.6825,46.7021,146217.0
2024-11-26 11:40:00,47.52,47.53,47.48,47.5,254847.0,46.6923,46.7021,46.653,46.6726,254847.0
2024-11-26 11:45:00,47.5,47.57,47.5,47.52,186538.0,46.6726,46.7414,46.6726,46.6923,186538.0
2024-11-26 11:50:00,47.53,47.55,47.52,47.52,263658.0,46.7021,46.7218,46.6923,46.6923,263658.0
2024-11-26 11:55:00,47.53,47.54,47.45,47.46,123881.0,46.7021,46.7119,46.6235,46.6333,123881.0
2024-11-26 12:00:00,47.46,47.46,47.4,47.42,161545.0,46.6333,46.6333,46.5744,46.594,161545.0
2024-11-26 12:05:00,47.43,47.51,47.41,47.5,149544.0,46.6039,46.6825,46.5842,46.6726,149544.0
2024-11-26 12:10:00,47.5,47.5,47.47,47.5,103947.0,46.6726,46.6726,46.6432,46.6726,103947.0
2024-11-26 12:15:00,47.5,47.55,47.48,47.53,151488.0,46.6726,46.7218,46.653,46.7021,151488.0
2024-11-26 12:20:00,47.54,47.58,47.53,47.54,138980.0,46.7119,46.7512,46.7021,46.7119,138980.0
2024-11-26 12:25:00,47.55,47.55,47.53,47.55,169066.0,46.7218,46.7218,46.7021,46.7218,169066.0
2024-11-26 12:30:00,47.54,47.57,47.54,47.56,159363.0,46.7119,46.7414,46.7119,46.7316,159363.0
2024-11-26 12:35:00,47.57,47.57,47.55,47.57,87247.0,46.7414,46.7414,46.7218,46.7414,87247.0
2024-11-26 12:40:00,47.57,47.58,47.55,47.57,275512.0,46.7414,46.7512,46.7218,46.7414,275512.0
2024-11-26 12:45:00,47.57,47.57,47.55,47.55,102491.0,46.7414,46.7414,46.7218,46.7218,102491.0
2024-11-26 12:50:00,47.55,47.58,47.55,47.58,143556.0,46.7218,46.7512,46.7218,46.7512,143556.0
2024-11-26 12:55:00,47.58,47.59,47.54,47.59,283408.0,46.7512,46.7611,46.7119,46.7611,283408.0
2024-11-26 13:00:00,47.59,47.59,47.54,47.55,123662.0,46.7611,46.7611,46.7119,46.7218,123662.0
2024-11-26 13:05:00,47.55,47.6,47.55,47.6,146755.0,46.7218,46.7709,46.7218,46.7709,146755.0
2024-11-26 13:10:00,47.59,47.63,47.59,47.61,118144.0,46.7611,46.8004,46.7611,46.7807,118144.0
2024-11-26 13:15:00,47.62,47.65,47.61,47.65,161285.0,46.7905,46.82,46.7807,46.82,161285.0
2024-11-26 13:20:00,47.65,47.71,47.64,47.7,127396.0,46.82,46.879,46.8102,46.8692,127396.0
2024-11-26 13:25:00,47.7,47.71,47.66,47.67,301423.0,46.8692,46.879,46.8299,46.8397,301423.0
2024-11-26 13:30:00,47.68,47.68,47.64,47.65,100300.0,46.8495,46.8495,46.8102,46.82,100300.0
2024-11-26 13:35:00,47.66,47.66,47.62,47.65,119401.0,46.8299,46.8299,46.7905,46.82,119401.0
2024-11-26 13:40:00,47.65,47.7,47.64,47.66,197981.0,46.82,46.8692,46.8102,46.8299,197981.0
2024-11-26 13:45:00,47.66,47.68,47.65,47.68,104106.0,46.8299,46.8495,46.82,46.8495,104106.0
2024-11-26 13:50:00,47.68,47.68,47.64,47.65,166662.0,46.8495,46.8495,46.8102,46.82,166662.0
2024-11-26 13:55:00,47.65,47.68,47.64,47.66,98422.0,46.82,46.8495,46.8102,46.8299,98422.0
2024-11-26 14:00:00,47.66,47.68,47.64,47.66,151928.0,46.8299,46.8495,46.8102,46.8299,151928.0
2024-11-26 14:05:00,47.66,47.67,47.61,47.62,199671.0,46.8299,46.8397,46.7807,46.7905,199671.0
2024-11-26 14:10:00,47.62,47.68,47.61,47.68,126314.0,46.7905,46.8495,46.7807,46.8495,126314.0
2024-11-26 14:15:00,47.68,47.7,47.65,47.68,208960.0,46.8495,46.8692,46.82,46.8495,208960.0
2024-11-26 14:20:00,47.68,47.69,47.65,47.68,186795.0,46.8495,46.8593,46.82,46.8495,186795.0
2024-11-26 14:25:00,47.68,47.75,47.67,47.75,175044.0,46.8495,46.9183,46.8397,46.9183,175044.0
2024-11-26 14:30:00,47.75,47.76,47.73,47.73,259992.0,46.9183,46.9281,46.8986,46.8986,259992.0
2024-11-26 14:35:00,47.73,47.75,47.72,47.75,123899.0,46.8986,46.9183,46.8888,46.9183,123899.0
2024-11-26 14:40:00,47.75,47.76,47.73,47.76,137653.0,46.9183,46.9281,46.8986,46.9281,137653.0
2024-11-26 14:45:00,47.76,47.8,47.75,47.8,208327.0,46.9281,46.9674,46.9183,46.9674,208327.0
2024-11-26 14:50:00,47.79,47.79,47.75,47.77,114472.0,46.9576,46.9576,46.9183,46.9379,114472.0
2024-11-26 14:55:00,47.77,47.79,47.76,47.77,176115.0,46.9379,46.9576,46.9281,46.9379,176115.0
2024-11-26 15:00:00,47.77,47.8,47.76,47.8,208791.0,46.9379,46.9674,46.9281,46.9674,208791.0
2024-11-26 15:05:00,47.8,47.81,47.79,47.81,164322.0,46.9674,46.9772,46.9576,46.9772,164322.0
2024-11-26 15:10:00,47.81,47.83,47.8,47.83,715883.0,46.9772,46.9969,46.9674,46.9969,715883.0
2024-11-26 15:15:00,47.83,47.84,47.77,47.78,453057.0,46.9969,47.0067,46.9379,46.9478,453057.0
2024-11-26 15:20:00,47.78,47.78,47.74,47.76,176231.0,46.9478,46.9478,46.9085,46.9281,176231.0
2024-11-26 15:25:00,47.76,47.76,47.72,47.73,211566.0,46.9281,46.9281,46.8888,46.8986,211566.0
2024-11-26 15:30:00,47.73,47.76,47.71,47.76,203233.0,46.8986,46.9281,46.879,46.9281,203233.0
2024-11-26 15:35:00,47.76,47.78,47.73,47.73,424193.0,46.9281,46.9478,46.8986,46.8986,424193.0
2024-11-26 15:40:00,47.73,47.79,47.73,47.79,207811.0,46.8986,46.9576,46.8986,46.9576,207811.0
2024-11-26 15:45:00,47.79,47.8,47.77,47.78,453765.0,46.9576,46.9674,46.9379,46.9478,453765.0
2024-11-26 15:50:00,47.78,47.8,47.75,47.76,763554.0,46.9478,46.9674,46.9183,46.9281,763554.0
2024-11-26 15:55:00,47.76,47.76,47.69,47.73,1587155.0,46.9281,46.9281,46.8593,46.8986,1587155.0
2024-11-27 09:30:00,47.82,47.98,47.7,47.95,811262.0,46.9871,47.1443,46.8692,47.1148,811262.0
2024-11-27 09:35:00,47.94,47.96,47.81,47.82,554279.0,47.105,47.1246,46.9772,46.9871,554279.0
2024-11-27 09:40:00,47.83,47.91,47.82,47.88,229942.0,46.9969,47.0755,46.9871,47.046,229942.0
2024-11-27 09:45:00,47.89,47.92,47.88,47.9,187896.0,47.0558,47.0853,47.046,47.0657,187896.0
2024-11-27 09:50:00,47.9,47.92,47.88,47.91,303074.0,47.0657,47.0853,47.046,47.0755,303074.0
2024-11-27 09:55:00,47.91,47.97,47.87,47.88,248008.0,47.0755,47.1345,47.0362,47.046,248008.0
2024-11-27 10:00:00,47.87,47.91,47.84,47.89,241724.0,47.0362,47.0755,47.0067,47.0558,241724.0
2024-11-27 10:05:00,47.89,47.94,47.87,47.91,315770.0,47.0558,47.105,47.0362,47.0755,315770.0
2024-11-27 10:10:00,47.91,47.92,47.87,47.91,140971.0,47.0755,47.0853,47.0362,47.0755,140971.0
2024-11-27 10:15:00,47.91,47.92,47.89,47.91,163252.0,47.0755,47.0853,47.0558,47.0755,163252.0
2024-11-27 10:20:00,47.91,47.92,47.86,47.89,550101.0,47.0755,47.0853,47.0264,47.0558,550101.0
2024-11-27 10:25:00,47.89,47.91,47.86,47.88,234165.0,47.0558,47.0755,47.0264,47.046,234165.0
2024-11-27 10:30:00,47.88,47.89,47.82,47.83,277430.0,47.046,47.0558,46.9871,46.9969,277430.0
2024-11-27 10:35:00,47.83,47.87,47.81,47.86,286750.0,46.9969,47.0362,46.9772,47.0264,286750.0
2024-11-27 10:40:00,47.86,47.9,47.85,47.89,212341.0,47.0264,47.0657,47.0165,47.0558,212341.0
2024-11-27 10:45:00,47.89,47.9,47.84,47.86,151231.0,47.0558,47.0657,47.0067,47.0264,151231.0
2024-11-27 10:50:00,47.86,47.9,47.84,47.87,178384.0,47.0264,47.0657,47.0067,47.0362,178384.0
2024-11-27 10:55:00,47.87,47.88,47.83,47.85,242944.0,47.0362,47.046,46.9969,47.0165,242944.0
2024-11-27 11:00:00,47.84,47.87,47.83,47.86,178962.0,47.0067,47.0362,46.9969,47.0264,178962.0
2024-11-27 11:05:00,47.85,47.88,47.84,47.88,121962.0,47.0165,47.046,47.0067,47.046,121962.0
2024-11-27 11:10:00,47.88,47.88,47.83,47.84,88553.0,47.046,47.046,46.9969,47.0067,88553.0
2024-11-27 11:15:00,47.84,47.88,47.83,47.87,148607.0,47.0067,47.046,46.9969,47.0362,148607.0
2024-11-27 11:20:00,47.88,47.88,47.84,47.86,85644.0,47.046,47.046,47.0067,47.0264,85644.0
2024-11-27 11:25:00,47.86,47.86,47.81,47.81,122465.0,47.0264,47.0264,46.9772,46.9772,122465.0
2024-11-27 11:30:00,47.81,47.84,47.8,47.81,141231.0,46.9772,47.0067,46.9674,46.9772,141231.0
2024-11-27 11:35:00,47.82,47.89,47.81,47.89,339596.0,46.9871,47.0558,46.9772,47.0558,339596.0
2024-11-27 11:40:00,47.89,47.9,47.87,47.88,198985.0,47.0558,47.0657,47.0362,47.046,198985.0
2024-11-27 11:45:00,47.87,47.88,47.84,47.85,179398.0,47.0362,47.046,47.0067,47.0165,179398.0
2024-11-27 11:50:00,47.86,47.87,47.82,47.82,242244.0,47.0264,47.0362,46.9871,46.9871,242244.0
2024-11-27 11:55:00,47.83,47.83,47.76,47.77,183271.0,46.9969,46.9969,46.9281,46.9379,183271.0
2024-11-27 12:00:00,47.77,47.77,47.71,47.72,350304.0,46.9379,46.9379,46.879,46.8888,350304.0
2024-11-27 12:05:00,47.71,47.74,47.65,47.69,203612.0,46.879,46.9085,46.82,46.8593,203612.0
2024-11-27 12:10:00,47.69,47.73,47.67,47.73,224651.0,46.8593,46.8986,46.8397,46.8986,224651.0
2024-11-27 12:15:00,47.73,47.74,47.67,47.71,107870.0,46.8986,46.9085,46.8397,46.879,107870.0
2024-11-27 12:20:00,47.71,47.73,47.67,47.67,96494.0,46.879,46.8986,46.8397,46.8397,96494.0
2024-11-27 12:25:00,47.68,47.74,47.66,47.73,80598.0,46.8495,46.9085,46.8299,46.8986,80598.0
2024-11-27 12:30:00,47.73,47.77,47.72,47.77,165971.0,46.8986,46.9379,46.8888,46.9379,165971.0
2024-11-27 12:35:00,47.77,47.78,47.75,47.78,201502.0,46.9379,46.9478,46.9183,46.9478,201502.0
2024-11-27 12:40:00,47.78,47.79,47.75,47.78,156417.0,46.9478,46.9576,46.9183,46.9478,156417.0
2024-11-27 12:45:00,47.78,47.8,47.75,47.79,281960.0,46.9478,46.9674,46.9183,46.9576,281960.0
2024-11-27 12:50:00,47.79,47.81,47.78,47.8,183474.0,46.9576,46.9772,46.9478,46.9674,183474.0
2024-11-27 12:55:00,47.81,47.82,47.79,47.82,144756.0,46.9772,46.9871,46.9576,46.9871,144756.0
2024-11-27 13:00:00,47.81,47.82,47.79,47.8,72765.0,46.9772,46.9871,46.9576,46.9674,72765.0
2024-11-27 13:05:00,47.8,47.81,47.8,47.8,67388.0,46.9674,46.9772,46.9674,46.9674,67388.0
2024-11-27 13:10:00,47.8,47.81,47.79,47.8,96855.0,46.9674,46.9772,46.9576,46.9674,96855.0
2024-11-27 13:15:00,47.8,47.8,47.77,47.78,160476.0,46.9674,46.9674,46.9379,46.9478,160476.0
2024-11-27 13:20:00,47.78,47.8,47.77,47.79,125718.0,46.9478,46.9674,46.9379,46.9576,125718.0
2024-11-27 13:25:00,47.79,47.81,47.77,47.8,190124.0,46.9576,46.9772,46.9379,46.9674,190124.0
2024-11-27 13:30:00,47.79,47.8,47.77,47.8,100792.0,46.9576,46.9674,46.9379,46.9674,100792.0
2024-11-27 13:35:00,47.8,47.82,47.77,47.77,174906.0,46.9674,46.9871,46.9379,46.9379,174906.0
2024-11-27 13:40:00,47.78,47.81,47.77,47.81,101753.0,46.9478,46.9772,46.9379,46.9772,101753.0
2024-11-27 13:45:00,47.81,47.81,47.74,47.78,215950.0,46.9772,46.9772,46.9085,46.9478,215950.0
2024-11-27 13:50:00,47.78,47.82,47.77,47.81,141781.0,46.9478,46.9871,46.9379,46.9772,141781.0
2024-11-27 13:55:00,47.82,47.82,47.79,47.8,134022.0,46.9871,46.9871,46.9576,46.9674,134022.0
2024-11-27 14:00:00,47.8,47.82,47.79,47.8,172977.0,46.9674,46.9871,46.9576,46.9674,172977.0
2024-11-27 14:05:00,47.8,47.82,47.79,47.81,172997.0,46.9674,46.9871,46.9576,46.9772,172997.0
2024-11-27 14:10:00,47.8,47.81,47.79,47.8,121145.0,46.9674,46.9772,46.9576,46.9674,121145.0
2024-11-27 14:15:00,47.8,47.81,47.74,47.76,131450.0,46.9674,46.9772,46.9085,46.9281,131450.0
2024-11-27 14:20:00,47.76,47.76,47.72,47.73,84584.0,46.9281,46.9281,46.8888,46.8986,84584.0
2024-11-27 14:25:00,47.73,47.75,47.72,47.73,73204.0,46.8986,46.9183,46.8888,46.8986,73204.0
2024-11-27 14:30:00,47.74,47.75,47.71,47.72,90178.0,46.9085,46.9183,46.879,46.8888,90178.0
2024-11-27 14:35:00,47.72,47.75,47.68,47.73,169409.0,46.8888,46.9183,46.8495,46.8986,169409.0
2024-11-27 14:40:00,47.73,47.73,47.71,47.72,67619.0,46.8986,46.8986,46.879,46.8888,67619.0
2024-11-27 14:45:00,47.72,47.73,47.67,47.67,158620.0,46.8888,46.8986,46.8397,46.8397,158620.0
2024-11-27 14:50:00,47.68,47.71,47.67,47.68,132264.0,46.8495,46.879,46.8397,46.8495,132264.0
2024-11-27 14:55:00,47.68,47.68,47.66,47.67,73774.0,46.8495,46.8495,46.8299,46.8397,73774.0
2024-11-27 15:00:00,47.67,47.69,47.65,47.66,173934.0,46.8397,46.8593,46.82,46.8299,173934.0
2024-11-27 15:05:00,47.67,47.72,47.66,47.69,147945.0,46.8397,46.8888,46.8299,46.8593,147945.0
2024-11-27 15:10:00,47.68,47.69,47.66,47.66,112334.0,46.8495,46.8593,46.8299,46.8299,112334.0
2024-11-27 15:15:00,47.66,47.69,47.66,47.68,145763.0,46.8299,46.8593,46.8299,46.8495,145763.0
2024-11-27 15:20:00,47.69,47.7,47.66,47.7,108620.0,46.8593,46.8692,46.8299,46.8692,108620.0
2024-11-27 15:25:00,47.7,47.73,47.68,47.73,131542.0,46.8692,46.8986,46.8495,46.8986,131542.0
2024-11-27 15:30:00,47.73,47.74,47.68,47.73,180029.0,46.8986,46.9085,46.8495,46.8986,180029.0
2024-11-27 15:35:00,47.73,47.74,47.68,47.7,167035.0,46.8986,46.9085,46.8495,46.8692,167035.0
2024-11-27 15:40:00,47.7,47.71,47.67,47.7,129127.0,46.8692,46.879,46.8397,46.8692,129127.0
2024-11-27 15:45:00,47.7,47.75,47.7,47.73,199185.0,46.8692,46.9183,46.8692,46.8986,199185.0
2024-11-27 15:50:00,47.73,47.77,47.72,47.74,427222.0,46.8986,46.9379,46.8888,46.9085,427222.0
2024-11-27 15:55:00,47.75,47.78,47.72,47.76,834814.0,46.9183,46.9478,46.8888,46.9281,834814.0
2024-11-29 09:30:00,47.8,48.08,47.8,47.96,1274371.0,46.9674,47.2425,46.9674,47.1246,1274371.0
2024-11-29 09:35:00,47.95,47.97,47.8,47.89,348746.0,47.1148,47.1345,46.9674,47.0558,348746.0
2024-11-29 09:40:00,47.89,47.9,47.82,47.88,147061.0,47.0558,47.0657,46.9871,47.046,147061.0
2024-11-29 09:45:00,47.88,47.89,47.81,47.87,233286.0,47.046,47.0558,46.9772,47.0362,233286.0
2024-11-29 09:50:00,47.87,47.9,47.81,47.82,335719.0,47.0362,47.0657,46.9772,46.9871,335719.0
2024-11-29 09:55:00,47.82,47.82,47.7,47.73,278474.0,46.9871,46.9871,46.8692,46.8986,278474.0
2024-11-29 10:00:00,47.73,47.89,47.72,47.88,304818.0,46.8986,47.0558,46.8888,47.046,304818.0
2024-11-29 10:05:00,47.88,47.94,47.87,47.89,430170.0,47.046,47.105,47.0362,47.0558,430170.0
2024-11-29 10:10:00,47.89,47.96,47.89,47.95,242124.0,47.0558,47.1246,47.0558,47.1148,242124.0
2024-11-29 10:15:00,47.95,47.95,47.87,47.88,225495.0,47.1148,47.1148,47.0362,47.046,225495.0
2024-11-29 10:20:00,47.89,47.91,47.85,47.87,162912.0,47.0558,47.0755,47.0165,47.0362,162912.0
2024-11-29 10:25:00,47.87,47.9,47.85,47.87,144760.0,47.0362,47.0657,47.0165,47.0362,144760.0
2024-11-29 10:30:00,47.87,47.88,47.8,47.82,226040.0,47.0362,47.046,46.9674,46.9871,226040.0
2024-11-29 10:35:00,47.82,47.83,47.78,47.8,221892.0,46.9871,46.9969,46.9478,46.9674,221892.0
2024-11-29 10:40:00,47.8,47.81,47.77,47.8,130379.0,46.9674,46.9772,46.9379,46.9674,130379.0
2024-11-29 10:45:00,47.8,47.87,47.8,47.86,275637.0,46.9674,47.0362,46.9674,47.0264,275637.0
2024-11-29 10:50:00,47.87,47.92,47.85,47.91,198953.0,47.0362,47.0853,47.0165,47.0755,198953.0
2024-11-29 10:55:00,47.91,47.93,47.89,47.89,159067.0,47.0755,47.0951,47.0558,47.0558,159067.0
2024-11-29 11:00:00,47.89,47.9,47.87,47.87,148277.0,47.0558,47.0657,47.0362,47.0362,148277.0
2024-11-29 11:05:00,47.87,47.9,47.86,47.87,206415.0,47.0362,47.0657,47.0264,47.0362,206415.0
2024-11-29 11:10:00,47.88,47.88,47.83,47.84,322146.0,47.046,47.046,46.9969,47.0067,322146.0
2024-11-29 11:15:00,47.84,47.86,47.81,47.81,256037.0,47.0067,47.0264,46.9772,46.9772,256037.0
2024-11-29 11:20:00,47.81,47.85,47.8,47.83,236747.0,46.9772,47.0165,46.9674,46.9969,236747.0
2024-11-29 11:25:00,47.83,47.87,47.82,47.84,184848.0,46.9969,47.0362,46.9871,47.0067,184848.0
2024-11-29 11:30:00,47.84,47.87,47.82,47.83,153392.0,47.0067,47.0362,46.9871,46.9969,153392.0
2024-11-29 11:35:00,47.82,47.83,47.81,47.81,163152.0,46.9871,46.9969,46.9772,46.9772,163152.0
2024-11-29 11:40:00,47.82,47.84,47.8,47.82,158976.0,46.9871,47.0067,46.9674,46.9871,158976.0
2024-11-29 11:45:00,47.83,47.84,47.82,47.84,186201.0,46.9969,47.0067,46.9871,47.0067,186201.0
2024-11-29 11:50:00,47.84,47.86,47.83,47.84,219806.0,47.0067,47.0264,46.9969,47.0067,219806.0
2024-11-29 11:55:00,47.84,47.86,47.79,47.79,236181.0,47.0067,47.0264,46.9576,46.9576,236181.0
2024-11-29 12:00:00,47.8,47.81,47.78,47.8,230592.0,46.9674,46.9772,46.9478,46.9674,230592.0
2024-11-29 12:05:00,47.8,47.84,47.8,47.84,306409.0,46.9674,47.0067,46.9674,47.0067,306409.0
2024-11-29 12:10:00,47.83,47.84,47.8,47.84,253745.0,46.9969,47.0067,46.9674,47.0067,253745.0
2024-11-29 12:15:00,47.84,47.85,47.79,47.84,250128.0,47.0067,47.0165,46.9576,47.0067,250128.0
2024-11-29 12:20:00,47.84,47.84,47.8,47.8,317617.0,47.0067,47.0067,46.9674,46.9674,317617.0
2024-11-29 12:25:00,47.8,47.83,47.78,47.78,295788.0,46.9674,46.9969,46.9478,46.9478,295788.0
2024-11-29 12:30:00,47.78,47.81,47.77,47.8,211662.0,46.9478,46.9772,46.9379,46.9674,211662.0
2024-11-29 12:35:00,47.8,47.84,47.79,47.8,272672.0,46.9674,47.0067,46.9576,46.9674,272672.0
2024-11-29 12:40:00,47.8,47.85,47.8,47.84,188099.0,46.9674,47.0165,46.9674,47.0067,188099.0
2024-11-29 12:45:00,47.84,47.85,47.79,47.8,286787.0,47.0067,47.0165,46.9576,46.9674,286787.0
2024-11-29 12:50:00,47.8,47.8,47.65,47.69,581145.0,46.9674,46.9674,46.82,46.8593,581145.0
2024-11-29 12:55:00,47.69,47.69,47.5,47.53,2604059.0,46.8593,46.8593,46.6726,46.7021,2604059.0
2024-12-02 09:30:00,47.74,47.82,47.49,47.49,1025015.0,46.9085,46.9871,46.6628,46.6628,1025015.0
2024-12-02 09:35:00,47.49,47.57,47.46,47.48,319361.0,46.6628,46.7414,46.6333,46.653,319361.0
2024-12-02 09:40:00,47.48,47.51,47.39,47.5,480303.0,46.653,46.6825,46.5646,46.6726,480303.0
2024-12-02 09:45:00,47.5,47.6,47.49,47.53,266971.0,46.6726,46.7709,46.6628,46.7021,266971.0
2024-12-02 09:50:00,47.54,47.54,47.29,47.33,1358539.0,46.7119,46.7119,46.4663,46.5056,1358539.0
2024-12-02 09:55:00,47.32,47.38,47.3,47.35,295776.0,46.4958,46.5547,46.4761,46.5253,295776.0
2024-12-02 10:00:00,47.35,47.37,47.18,47.22,492940.0,46.5253,46.5449,46.3582,46.3975,492940.0
2024-12-02 10:05:00,47.21,47.25,47.18,47.22,190838.0,46.3877,46.427,46.3582,46.3975,190838.0
2024-12-02 10:10:00,47.21,47.24,47.17,47.2,175173.0,46.3877,46.4172,46.3484,46.3779,175173.0
2024-12-02 10:15:00,47.2,47.22,47.17,47.18,128522.0,46.3779,46.3975,46.3484,46.3582,128522.0
2024-12-02 10:20:00,47.18,47.22,47.15,47.21,189353.0,46.3582,46.3975,46.3287,46.3877,189353.0
2024-12-02 10:25:00,47.21,47.22,47.14,47.17,157162.0,46.3877,46.3975,46.3189,46.3484,157162.0
2024-12-02 10:30:00,47.17,47.23,47.13,47.15,279453.0,46.3484,46.4073,46.3091,46.3287,279453.0
2024-12-02 10:35:00,47.15,47.16,47.04,47.06,256122.0,46.3287,46.3386,46.2207,46.2403,256122.0
2024-12-02 10:40:00,47.07,47.12,47.06,47.12,253498.0,46.2501,46.2993,46.2403,46.2993,253498.0
2024-12-02 10:45:00,47.12,47.15,46.99,47.03,248913.0,46.2993,46.3287,46.1715,46.2108,248913.0
2024-12-02 10:50:00,47.04,47.06,46.93,46.95,325680.0,46.2207,46.2403,46.1126,46.1322,325680.0
2024-12-02 10:55:00,46.96,46.97,46.93,46.96,279114.0,46.142,46.1519,46.1126,46.142,279114.0
2024-12-02 11:00:00,46.95,46.97,46.86,46.86,325124.0,46.1322,46.1519,46.0438,46.0438,325124.0
2024-12-02 11:05:00,46.86,46.94,46.85,46.94,420015.0,46.0438,46.1224,46.034,46.1224,420015.0
2024-12-02 11:10:00,46.94,46.99,46.94,46.97,164807.0,46.1224,46.1715,46.1224,46.1519,164807.0
2024-12-02 11:15:00,46.97,47.04,46.96,47.03,235383.0,46.1519,46.2207,46.142,46.2108,235383.0
2024-12-02 11:20:00,47.04,47.14,47.02,47.13,245809.0,46.2207,46.3189,46.201,46.3091,245809.0
2024-12-02 11:25:00,47.13,47.14,47.09,47.11,181831.0,46.3091,46.3189,46.2698,46.2894,181831.0
2024-12-02 11:30:00,47.11,47.18,47.1,47.15,222852.0,46.2894,46.3582,46.2796,46.3287,222852.0
2024-12-02 11:35:00,47.16,47.17,47.05,47.06,286903.0,46.3386,46.3484,46.2305,46.2403,286903.0
2024-12-02 11:40:00,47.07,47.13,47.05,47.11,295771.0,46.2501,46.3091,46.2305,46.2894,295771.0
2024-12-02 11:45:00,47.11,47.17,47.1,47.13,374414.0,46.2894,46.3484,46.2796,46.3091,374414.0
2024-12-02 11:50:00,47.14,47.19,47.09,47.12,351765.0,46.3189,46.368,46.2698,46.2993,351765.0
2024-12-02 11:55:00,47.12,47.13,47.05,47.05,204135.0,46.2993,46.3091,46.2305,46.2305,204135.0
2024-12-02 12:00:00,47.05,47.11,47.04,47.09,288876.0,46.2305,46.2894,46.2207,46.2698,288876.0
2024-12-02 12:05:00,47.09,47.13,47.05,47.12,162980.0,46.2698,46.3091,46.2305,46.2993,162980.0
2024-12-02 12:10:00,47.12,47.13,47.06,47.12,346591.0,46.2993,46.3091,46.2403,46.2993,346591.0
2024-12-02 12:15:00,47.12,47.15,47.08,47.08,191978.0,46.2993,46.3287,46.26,46.26,191978.0
2024-12-02 12:20:00,47.08,47.1,47.06,47.09,148438.0,46.26,46.2796,46.2403,46.2698,148438.0
2024-12-02 12:25:00,47.09,47.1,47.01,47.01,283484.0,46.2698,46.2796,46.1912,46.1912,283484.0
2024-12-02 12:30:00,47.01,47.03,47.0,47.03,175222.0,46.1912,46.2108,46.1813,46.2108,175222.0
2024-12-02 12:35:00,47.03,47.05,47.02,47.04,96379.0,46.2108,46.2305,46.201,46.2207,96379.0
2024-12-02 12:40:00,47.03,47.1,47.02,47.09,152094.0,46.2108,46.2796,46.201,46.2698,152094.0
2024-12-02 12:45:00,47.09,47.11,47.06,47.08,135870.0,46.2698,46.2894,46.2403,46.26,135870.0
2024-12-02 12:50:00,47.08,47.1,47.05,47.09,88685.0,46.26,46.2796,46.2305,46.2698,88685.0
2024-12-02 12:55:00,47.09,47.2,47.09,47.2,728742.0,46.2698,46.3779,46.2698,46.3779,728742.0
2024-12-02 13:00:00,47.2,47.25,47.18,47.25,195227.0,46.3779,46.427,46.3582,46.427,195227.0
2024-12-02 13:05:00,47.24,47.29,47.23,47.27,192283.0,46.4172,46.4663,46.4073,46.4466,192283.0
2024-12-02 13:10:00,47.27,47.31,47.25,47.3,249143.0,46.4466,46.4859,46.427,46.4761,249143.0
2024-12-02 13:15:00,47.3,47.32,47.27,47.32,197779.0,46.4761,46.4958,46.4466,46.4958,197779.0
2024-12-02 13:20:00,47.32,47.32,47.28,47.28,147628.0,46.4958,46.4958,46.4565,46.4565,147628.0
2024-12-02 13:25:00,47.29,47.32,47.28,47.32,175031.0,46.4663,46.4958,46.4565,46.4958,175031.0
2024-12-02 13:30:00,47.32,47.33,47.27,47.29,174913.0,46.4958,46.5056,46.4466,46.4663,174913.0
2024-12-02 13:35:00,47.29,47.31,47.26,47.27,141537.0,46.4663,46.4859,46.4368,46.4466,141537.0
2024-12-02 13:40:00,47.26,47.28,47.19,47.23,197752.0,46.4368,46.4565,46.368,46.4073,197752.0
2024-12-02 13:45:00,47.22,47.26,47.22,47.26,159438.0,46.3975,46.4368,46.3975,46.4368,159438.0
2024-12-02 13:50:00,47.26,47.27,47.24,47.24,113296.0,46.4368,46.4466,46.4172,46.4172,113296.0
2024-12-02 13:55:00,47.25,47.28,47.24,47.24,129577.0,46.427,46.4565,46.4172,46.4172,129577.0
2024-12-02 14:00:00,47.24,47.26,47.2,47.21,132353.0,46.4172,46.4368,46.3779,46.3877,132353.0
2024-12-02 14:05:00,47.21,47.21,47.19,47.21,97284.0,46.3877,46.3877,46.368,46.3877,97284.0
2024-12-02 14:10:00,47.2,47.23,47.16,47.16,165308.0,46.3779,46.4073,46.3386,46.3386,165308.0
2024-12-02 14:15:00,47.16,47.19,47.16,47.18,115965.0,46.3386,46.368,46.3386,46.3582,115965.0
2024-12-02 14:20:00,47.19,47.22,47.16,47.21,168431.0,46.368,46.3975,46.3386,46.3877,168431.0
2024-12-02 14:25:00,47.2,47.25,47.2,47.23,199326.0,46.3779,46.427,46.3779,46.4073,199326.0
2024-12-02 14:30:00,47.23,47.25,47.22,47.24,149203.0,46.4073,46.427,46.3975,46.4172,149203.0
2024-12-02 14:35:00,47.25,47.28,47.24,47.27,241909.0,46.427,46.4565,46.4172,46.4466,241909.0
2024-12-02 14:40:00,47.28,47.28,47.17,47.18,282462.0,46.4565,46.4565,46.3484,46.3582,282462.0
2024-12-02 14:45:00,47.17,47.19,47.15,47.19,212433.0,46.3484,46.368,46.3287,46.368,212433.0
2024-12-02 14:50:00,47.19,47.19,47.16,47.18,232737.0,46.368,46.368,46.3386,46.3582,232737.0
2024-12-02 14:55:00,47.18,47.22,47.17,47.2,271541.0,46.3582,46.3975,46.3484,46.3779,271541.0
2024-12-02 15:00:00,47.21,47.22,47.18,47.21,240707.0,46.3877,46.3975,46.3582,46.3877,240707.0
2024-12-02 15:05:00,47.22,47.23,47.16,47.18,229302.0,46.3975,46.4073,46.3386,46.3582,229302.0
2024-12-02 15:10:00,47.18,47.19,47.15,47.17,244368.0,46.3582,46.368,46.3287,46.3484,244368.0
2024-12-02 15:15:00,47.17,47.21,47.16,47.18,302609.0,46.3484,46.3877,46.3386,46.3582,302609.0
2024-12-02 15:20:00,47.18,47.21,47.17,47.18,216225.0,46.3582,46.3877,46.3484,46.3582,216225.0
2024-12-02 15:25:00,47.18,47.2,47.16,47.18,296847.0,46.3582,46.3779,46.3386,46.3582,296847.0
2024-12-02 15:30:00,47.17,47.17,47.13,47.15,471699.0,46.3484,46.3484,46.3091,46.3287,471699.0
2024-12-02 15:35:00,47.14,47.2,47.13,47.19,555560.0,46.3189,46.3779,46.3091,46.368,555560.0
2024-12-02 15:40:00,47.2,47.2,47.14,47.16,854578.0,46.3779,46.3779,46.3189,46.3386,854578.0
2024-12-02 15:45:00,47.16,47.17,47.06,47.06,483654.0,46.3386,46.3484,46.2403,46.2403,483654.0
2024-12-02 15:50:00,47.06,47.14,47.02,47.13,696294.0,46.2403,46.3189,46.201,46.3091,696294.0
2024-12-02 15:55:00,47.13,47.13,46.99,47.03,2208550.0,46.3091,46.3091,46.1715,46.2108,2208550.0
2024-12-03 09:30:00,47.37,47.48,47.18,47.3,1160142.0,46.5449,46.653,46.3582,46.4761,1160142.0
2024-12-03 09:35:00,47.31,47.42,47.24,47.28,444241.0,46.4859,46.594,46.4172,46.4565,444241.0
2024-12-03 09:40:00,47.27,47.31,47.13,47.13,465887.0,46.4466,46.4859,46.3091,46.3091,465887.0
2024-12-03 09:45:00,47.13,47.24,47.11,47.14,398708.0,46.3091,46.4172,46.2894,46.3189,398708.0
2024-12-03 09:50:00,47.15,47.17,47.05,47.11,440763.0,46.3287,46.3484,46.2305,46.2894,440763.0
2024-12-03 09:55:00,47.11,47.16,47.07,47.13,313210.0,46.2894,46.3386,46.2501,46.3091,313210.0
2024-12-03 10:00:00,47.14,47.15,47.03,47.05,381477.0,46.3189,46.3287,46.2108,46.2305,381477.0
2024-12-03 10:05:00,47.06,47.08,47.0,47.05,330251.0,46.2403,46.26,46.1813,46.2305,330251.0
2024-12-03 10:10:00,47.04,47.07,46.97,46.97,580531.0,46.2207,46.2501,46.1519,46.1519,580531.0
2024-12-03 10:15:00,46.98,47.07,46.97,47.05,193318.0,46.1617,46.2501,46.1519,46.2305,193318.0
2024-12-03 10:20:00,47.05,47.05,46.92,46.94,222223.0,46.2305,46.2305,46.1027,46.1224,222223.0
2024-12-03 10:25:00,46.94,46.94,46.84,46.85,158605.0,46.1224,46.1224,46.0241,46.034,158605.0
2024-12-03 10:30:00,46.84,46.87,46.75,46.76,289766.0,46.0241,46.0536,45.9357,45.9455,289766.0
2024-12-03 10:35:00,46.75,46.81,46.73,46.77,200545.0,45.9357,45.9947,45.9161,45.9554,200545.0
2024-12-03 10:40:00,46.77,46.78,46.66,46.76,380268.0,45.9554,45.9652,45.8473,45.9455,380268.0
2024-12-03 10:45:00,46.76,46.83,46.74,46.82,177342.0,45.9455,46.0143,45.9259,46.0045,177342.0
2024-12-03 10:50:00,46.81,46.89,46.79,46.86,105467.0,45.9947,46.0733,45.975,46.0438,105467.0
2024-12-03 10:55:00,46.85,46.85,46.79,46.79,107249.0,46.034,46.034,45.975,45.975,107249.0
2024-12-03 11:00:00,46.79,46.83,46.76,46.8,113567.0,45.975,46.0143,45.9455,45.9848,113567.0
2024-12-03 11:05:00,46.81,46.81,46.73,46.75,132177.0,45.9947,45.9947,45.9161,45.9357,132177.0
2024-12-03 11:10:00,46.75,46.76,46.66,46.66,220877.0,45.9357,45.9455,45.8473,45.8473,220877.0
2024-12-03 11:15:00,46.67,46.74,46.66,46.73,164805.0,45.8571,45.9259,45.8473,45.9161,164805.0
2024-12-03 11:20:00,46.73,46.74,46.7,46.71,382693.0,45.9161,45.9259,45.8866,45.8964,382693.0
2024-12-03 11:25:00,46.72,46.75,46.7,46.72,141873.0,45.9062,45.9357,45.8866,45.9062,141873.0
2024-12-03 11:30:00,46.71,46.73,46.68,46.7,124127.0,45.8964,45.9161,45.8669,45.8866,124127.0
2024-12-03 11:35:00,46.69,46.7,46.65,46.67,229462.0,45.8767,45.8866,45.8374,45.8571,229462.0
2024-12-03 11:40:00,46.68,46.73,46.67,46.71,206186.0,45.8669,45.9161,45.8571,45.8964,206186.0
2024-12-03 11:45:00,46.7,46.73,46.67,46.73,93153.0,45.8866,45.9161,45.8571,45.9161,93153.0
2024-12-03 11:50:00,46.73,46.73,46.69,46.71,157975.0,45.9161,45.9161,45.8767,45.8964,157975.0
2024-12-03 11:55:00,46.71,46.72,46.69,46.72,93736.0,45.8964,45.9062,45.8767,45.9062,93736.0
2024-12-03 12:00:00,46.71,46.81,46.71,46.81,181059.0,45.8964,45.9947,45.8964,45.9947,181059.0
2024-12-03 12:05:00,46.8,46.9,46.8,46.9,154124.0,45.9848,46.0831,45.9848,46.0831,154124.0
2024-12-03 12:10:00,46.9,46.92,46.85,46.9,174599.0,46.0831,46.1027,46.034,46.0831,174599.0
2024-12-03 12:15:00,46.91,46.92,46.88,46.89,141106.0,46.0929,46.1027,46.0634,46.0733,141106.0
2024-12-03 12:20:00,46.9,46.93,46.88,46.89,168610.0,46.0831,46.1126,46.0634,46.0733,168610.0
2024-12-03 12:25:00,46.88,46.89,46.85,46.86,95519.0,46.0634,46.0733,46.034,46.0438,95519.0
2024-12-03 12:30:00,46.87,46.88,46.85,46.87,81499.0,46.0536,46.0634,46.034,46.0536,81499.0
2024-12-03 12:35:00,46.87,46.88,46.84,46.87,165370.0,46.0536,46.0634,46.0241,46.0536,165370.0
2024-12-03 12:40:00,46.87,46.92,46.87,46.91,121065.0,46.0536,46.1027,46.0536,46.0929,121065.0
2024-12-03 12:45:00,46.9,46.91,46.88,46.89,104980.0,46.0831,46.0929,46.0634,46.0733,104980.0
2024-12-03 12:50:00,46.89,46.99,46.89,46.98,262119.0,46.0733,46.1715,46.0733,46.1617,262119.0
2024-12-03 12:55:00,46.98,47.0,46.95,46.98,204585.0,46.1617,46.1813,46.1322,46.1617,204585.0
2024-12-03 13:00:00,46.98,47.0,46.95,46.99,232236.0,46.1617,46.1813,46.1322,46.1715,232236.0
2024-12-03 13:05:00,46.99,47.01,46.96,46.97,295955.0,46.1715,46.1912,46.142,46.1519,295955.0
2024-12-03 13:10:00,46.96,46.99,46.94,46.96,215318.0,46.142,46.1715,46.1224,46.142,215318.0
2024-12-03 13:15:00,46.96,46.96,46.91,46.93,280077.0,46.142,46.142,46.0929,46.1126,280077.0
2024-12-03 13:20:00,46.93,46.94,46.92,46.93,174578.0,46.1126,46.1224,46.1027,46.1126,174578.0
2024-12-03 13:25:00,46.93,46.97,46.92,46.96,201223.0,46.1126,46.1519,46.1027,46.142,201223.0
2024-12-03 13:30:00,46.96,46.96,46.9,46.95,171943.0,46.142,46.142,46.0831,46.1322,171943.0
2024-12-03 13:35:00,46.95,46.96,46.89,46.91,185607.0,46.1322,46.142,46.0733,46.0929,185607.0
2024-12-03 13:40:00,46.91,46.91,46.87,46.89,186294.0,46.0929,46.0929,46.0536,46.0733,186294.0
2024-12-03 13:45:00,46.89,46.91,46.88,46.91,239886.0,46.0733,46.0929,46.0634,46.0929,239886.0
2024-12-03 13:50:00,46.91,46.94,46.89,46.91,160282.0,46.0929,46.1224,46.0733,46.0929,160282.0
2024-12-03 13:55:00,46.91,46.94,46.91,46.94,46599.0,46.0929,46.1224,46.0929,46.1224,46599.0
2024-12-03 14:00:00,46.94,46.94,46.86,46.87,230073.0,46.1224,46.1224,46.0438,46.0536,230073.0
2024-12-03 14:05:00,46.87,46.91,46.86,46.89,169768.0,46.0536,46.0929,46.0438,46.0733,169768.0
2024-12-03 14:10:00,46.88,46.9,46.87,46.88,119894.0,46.0634,46.0831,46.0536,46.0634,119894.0
2024-12-03 14:15:00,46.88,46.91,46.87,46.9,152116.0,46.0634,46.0929,46.0536,46.0831,152116.0
2024-12-03 14:20:00,46.89,46.92,46.86,46.91,283546.0,46.0733,46.1027,46.0438,46.0929,283546.0
2024-12-03 14:25:00,46.92,46.95,46.9,46.91,160923.0,46.1027,46.1322,46.0831,46.0929,160923.0
2024-12-03 14:30:00,46.91,46.94,46.9,46.9,125762.0,46.0929,46.1224,46.0831,46.0831,125762.0
2024-12-03 14:35:00,46.9,46.91,46.86,46.88,112370.0,46.0831,46.0929,46.0438,46.0634,112370.0
2024-12-03 14:40:00,46.88,46.89,46.86,46.87,149207.0,46.0634,46.0733,46.0438,46.0536,149207.0
2024-12-03 14:45:00,46.88,46.89,46.81,46.82,189872.0,46.0634,46.0733,45.9947,46.0045,189872.0
2024-12-03 14:50:00,46.81,46.85,46.8,46.83,158013.0,45.9947,46.034,45.9848,46.0143,158013.0
2024-12-03 14:55:00,46.82,46.84,46.8,46.81,178390.0,46.0045,46.0241,45.9848,45.9947,178390.0
2024-12-03 15:00:00,46.82,46.82,46.77,46.78,151797.0,46.0045,46.0045,45.9554,45.9652,151797.0
2024-12-03 15:05:00,46.79,46.8,46.78,46.79,127571.0,45.975,45.9848,45.9652,45.975,127571.0
2024-12-03 15:10:00,46.79,46.81,46.78,46.8,203622.0,45.975,45.9947,45.9652,45.9848,203622.0
2024-12-03 15:15:00,46.8,46.81,46.78,46.78,127917.0,45.9848,45.9947,45.9652,45.9652,127917.0
2024-12-03 15:20:00,46.79,46.84,46.78,46.81,288121.0,45.975,46.0241,45.9652,45.9947,288121.0
2024-12-03 15:25:00,46.81,46.84,46.81,46.82,181177.0,45.9947,46.0241,45.9947,46.0045,181177.0
2024-12-03 15:30:00,46.81,46.82,46.78,46.82,214344.0,45.9947,46.0045,45.9652,46.0045,214344.0
2024-12-03 15:35:00,46.82,46.84,46.81,46.83,382191.0,46.0045,46.0241,45.9947,46.0143,382191.0
2024-12-03 15:40:00,46.84,46.84,46.7,46.72,462034.0,46.0241,46.0241,45.8866,45.9062,462034.0
2024-12-03 15:45:00,46.72,46.77,46.7,46.77,364899.0,45.9062,45.9554,45.8866,45.9554,364899.0
2024-12-03 15:50:00,46.77,46.85,46.77,46.82,955476.0,45.9554,46.034,45.9554,46.0045,955476.0
2024-12-03 15:55:00,46.82,46.83,46.75,46.8,2656511.0,46.0045,46.0143,45.9357,45.9848,2656511.0
2024-12-04 09:30:00,46.69,46.78,46.52,46.53,840427.0,45.8767,45.9652,45.7097,45.7195,840427.0
2024-12-04 09:35:00,46.54,46.66,46.44,46.59,309210.0,45.7294,45.8473,45.6311,45.7785,309210.0
2024-12-04 09:40:00,46.59,46.62,46.48,46.49,259664.0,45.7785,45.808,45.6704,45.6802,259664.0
2024-12-04 09:45:00,46.48,46.6,46.41,46.5,268955.0,45.6704,45.7883,45.6016,45.6901,268955.0
2024-12-04 09:50:00,46.49,46.58,46.47,46.55,228310.0,45.6802,45.7687,45.6606,45.7392,228310.0
2024-12-04 09:55:00,46.55,46.61,46.52,46.59,150659.0,45.7392,45.7981,45.7097,45.7785,150659.0
2024-12-04 10:00:00,46.58,46.64,46.5,46.54,256408.0,45.7687,45.8276,45.6901,45.7294,256408.0
2024-12-04 10:05:00,46.54,46.54,46.44,46.45,265122.0,45.7294,45.7294,45.6311,45.6409,265122.0
2024-12-04 10:10:00,46.45,46.46,46.34,46.34,320542.0,45.6409,45.6508,45.5328,45.5328,320542.0
2024-12-04 10:15:00,46.34,46.35,46.2,46.25,408427.0,45.5328,45.5427,45.3953,45.4444,408427.0
2024-12-04 10:20:00,46.25,46.33,46.24,46.3,317689.0,45.4444,45.523,45.4346,45.4935,317689.0
2024-12-04 10:25:00,46.3,46.35,46.25,46.27,148401.0,45.4935,45.5427,45.4444,45.4641,148401.0
2024-12-04 10:30:00,46.27,46.32,46.23,46.24,212297.0,45.4641,45.5132,45.4248,45.4346,212297.0
2024-12-04 10:35:00,46.25,46.27,46.22,46.25,165007.0,45.4444,45.4641,45.4149,45.4444,165007.0
2024-12-04 10:40:00,46.24,46.28,46.24,46.25,201471.0,45.4346,45.4739,45.4346,45.4444,201471.0
2024-12-04 10:45:00,46.25,46.25,46.15,46.16,208737.0,45.4444,45.4444,45.3462,45.356,208737.0
2024-12-04 10:50:00,46.16,46.19,46.13,46.19,204897.0,45.356,45.3855,45.3265,45.3855,204897.0
2024-12-04 10:55:00,46.19,46.28,46.18,46.28,174514.0,45.3855,45.4739,45.3756,45.4739,174514.0
2024-12-04 11:00:00,46.27,46.3,46.26,46.28,326462.0,45.4641,45.4935,45.4542,45.4739,326462.0
2024-12-04 11:05:00,46.28,46.3,46.24,46.24,263680.0,45.4739,45.4935,45.4346,45.4346,263680.0
2024-12-04 11:10:00,46.25,46.26,46.18,46.22,229329.0,45.4444,45.4542,45.3756,45.4149,229329.0
2024-12-04 11:15:00,46.23,46.27,46.21,46.27,143937.0,45.4248,45.4641,45.4051,45.4641,143937.0
2024-12-04 11:20:00,46.27,46.3,46.19,46.19,172031.0,45.4641,45.4935,45.3855,45.3855,172031.0
2024-12-04 11:25:00,46.19,46.25,46.18,46.19,130274.0,45.3855,45.4444,45.3756,45.3855,130274.0
2024-12-04 11:30:00,46.19,46.26,46.18,46.24,165028.0,45.3855,45.4542,45.3756,45.4346,165028.0
2024-12-04 11:35:00,46.24,46.34,46.23,46.29,133529.0,45.4346,45.5328,45.4248,45.4837,133529.0
2024-12-04 11:40:00,46.29,46.31,46.22,46.25,127448.0,45.4837,45.5034,45.4149,45.4444,127448.0
2024-12-04 11:45:00,46.24,46.29,46.24,46.27,100866.0,45.4346,45.4837,45.4346,45.4641,100866.0
2024-12-04 11:50:00,46.27,46.31,46.26,46.26,145311.0,45.4641,45.5034,45.4542,45.4542,145311.0
2024-12-04 11:55:00,46.26,46.27,46.16,46.19,118689.0,45.4542,45.4641,45.356,45.3855,118689.0
2024-12-04 12:00:00,46.19,46.21,46.15,46.16,123149.0,45.3855,45.4051,45.3462,45.356,123149.0
2024-12-04 12:05:00,46.16,46.19,46.15,46.19,68213.0,45.356,45.3855,45.3462,45.3855,68213.0
2024-12-04 12:10:00,46.19,46.2,46.16,46.18,189813.0,45.3855,45.3953,45.356,45.3756,189813.0
2024-12-04 12:15:00,46.17,46.2,46.17,46.2,222566.0,45.3658,45.3953,45.3658,45.3953,222566.0
2024-12-04 12:20:00,46.2,46.2,46.15,46.16,145197.0,45.3953,45.3953,45.3462,45.356,145197.0
2024-12-04 12:25:00,46.16,46.2,46.16,46.19,152515.0,45.356,45.3953,45.356,45.3855,152515.0
2024-12-04 12:30:00,46.18,46.32,46.18,46.3,283060.0,45.3756,45.5132,45.3756,45.4935,283060.0
2024-12-04 12:35:00,46.3,46.32,46.28,46.3,129610.0,45.4935,45.5132,45.4739,45.4935,129610.0
2024-12-04 12:40:00,46.3,46.31,46.25,46.3,111413.0,45.4935,45.5034,45.4444,45.4935,111413.0
2024-12-04 12:45:00,46.3,46.31,46.26,46.29,73862.0,45.4935,45.5034,45.4542,45.4837,73862.0
2024-12-04 12:50:00,46.28,46.31,46.27,46.29,84902.0,45.4739,45.5034,45.4641,45.4837,84902.0
2024-12-04 12:55:00,46.28,46.32,46.25,46.3,396829.0,45.4739,45.5132,45.4444,45.4935,396829.0
2024-12-04 13:00:00,46.3,46.32,46.28,46.28,121305.0,45.4935,45.5132,45.4739,45.4739,121305.0
2024-12-04 13:05:00,46.28,46.29,46.26,46.28,144439.0,45.4739,45.4837,45.4542,45.4739,144439.0
2024-12-04 13:10:00,46.29,46.35,46.29,46.34,238769.0,45.4837,45.5427,45.4837,45.5328,238769.0
2024-12-04 13:15:00,46.34,46.36,46.29,46.29,126780.0,45.5328,45.5525,45.4837,45.4837,126780.0
2024-12-04 13:20:00,46.29,46.31,46.27,46.29,112478.0,45.4837,45.5034,45.4641,45.4837,112478.0
2024-12-04 13:25:00,46.29,46.3,46.27,46.28,57837.0,45.4837,45.4935,45.4641,45.4739,57837.0
2024-12-04 13:30:00,46.27,46.27,46.19,46.2,125507.0,45.4641,45.4641,45.3855,45.3953,125507.0
2024-12-04 13:35:00,46.19,46.26,46.19,46.24,112442.0,45.3855,45.4542,45.3855,45.4346,112442.0
2024-12-04 13:40:00,46.25,46.26,46.2,46.21,109114.0,45.4444,45.4542,45.3953,45.4051,109114.0
2024-12-04 13:45:00,46.2,46.26,46.2,46.25,119801.0,45.3953,45.4542,45.3953,45.4444,119801.0
2024-12-04 13:50:00,46.26,46.3,46.25,46.27,178702.0,45.4542,45.4935,45.4444,45.4641,178702.0
2024-12-04 13:55:00,46.27,46.29,46.23,46.24,186255.0,45.4641,45.4837,45.4248,45.4346,186255.0
2024-12-04 14:00:00,46.23,46.28,46.21,46.25,291717.0,45.4248,45.4739,45.4051,45.4444,291717.0
2024-12-04 14:05:00,46.26,46.29,46.24,46.28,156361.0,45.4542,45.4837,45.4346,45.4739,156361.0
2024-12-04 14:10:00,46.28,46.32,46.27,46.3,114167.0,45.4739,45.5132,45.4641,45.4935,114167.0
2024-12-04 14:15:00,46.3,46.35,46.3,46.34,169390.0,45.4935,45.5427,45.4935,45.5328,169390.0
2024-12-04 14:20:00,46.34,46.36,46.31,46.32,126157.0,45.5328,45.5525,45.5034,45.5132,126157.0
2024-12-04 14:25:00,46.31,46.34,46.31,46.34,112263.0,45.5034,45.5328,45.5034,45.5328,112263.0
2024-12-04 14:30:00,46.34,46.37,46.32,46.35,136732.0,45.5328,45.5623,45.5132,45.5427,136732.0
2024-12-04 14:35:00,46.36,46.39,46.35,46.38,125757.0,45.5525,45.582,45.5427,45.5721,125757.0
2024-12-04 14:40:00,46.39,46.41,46.37,46.38,126199.0,45.582,45.6016,45.5623,45.5721,126199.0
2024-12-04 14:45:00,46.38,46.4,46.37,46.38,72949.0,45.5721,45.5918,45.5623,45.5721,72949.0
2024-12-04 14:50:00,46.38,46.39,46.36,46.39,117928.0,45.5721,45.582,45.5525,45.582,117928.0
2024-12-04 14:55:00,46.39,46.39,46.35,46.36,146218.0,45.582,45.582,45.5427,45.5525,146218.0
2024-12-04 15:00:00,46.37,46.43,46.36,46.42,189243.0,45.5623,45.6213,45.5525,45.6114,189243.0
2024-12-04 15:05:00,46.42,46.46,46.42,46.45,201384.0,45.6114,45.6508,45.6114,45.6409,201384.0
2024-12-04 15:10:00,46.45,46.48,46.44,46.45,161765.0,45.6409,45.6704,45.6311,45.6409,161765.0
2024-12-04 15:15:00,46.45,46.47,46.44,46.47,139912.0,45.6409,45.6606,45.6311,45.6606,139912.0
2024-12-04 15:20:00,46.47,46.48,46.46,46.47,242849.0,45.6606,45.6704,45.6508,45.6606,242849.0
2024-12-04 15:25:00,46.48,46.49,46.45,46.46,179874.0,45.6704,45.6802,45.6409,45.6508,179874.0
2024-12-04 15:30:00,46.46,46.47,46.44,46.47,268743.0,45.6508,45.6606,45.6311,45.6606,268743.0
2024-12-04 15:35:00,46.47,46.48,46.45,46.46,227598.0,45.6606,45.6704,45.6409,45.6508,227598.0
2024-12-04 15:40:00,46.46,46.48,46.44,46.44,253961.0,45.6508,45.6704,45.6311,45.6311,253961.0
2024-12-04 15:45:00,46.44,46.47,46.43,46.47,269945.0,45.6311,45.6606,45.6213,45.6606,269945.0
2024-12-04 15:50:00,46.46,46.47,46.39,46.43,515208.0,45.6508,45.6606,45.582,45.6213,515208.0
2024-12-04 15:55:00,46.43,46.43,46.33,46.37,1188761.0,45.6213,45.6213,45.523,45.5623,1188761.0
2024-12-05 09:30:00,46.56,46.7,46.5,46.59,744941.0,45.749,45.8866,45.6901,45.7785,744941.0
2024-12-05 09:35:00,46.59,46.66,46.5,46.54,334354.0,45.7785,45.8473,45.6901,45.7294,334354.0
2024-12-05 09:40:00,46.54,46.69,46.5,46.66,414099.0,45.7294,45.8767,45.6901,45.8473,414099.0
2024-12-05 09:45:00,46.67,46.72,46.63,46.69,216021.0,45.8571,45.9062,45.8178,45.8767,216021.0
2024-12-05 09:50:00,46.69,46.91,46.68,46.9,264002.0,45.8767,46.0929,45.8669,46.0831,264002.0
2024-12-05 09:55:00,46.9,47.01,46.88,47.0,637489.0,46.0831,46.1912,46.0634,46.1813,637489.0
2024-12-05 10:00:00,47.0,47.08,46.97,47.05,291356.0,46.1813,46.26,46.1519,46.2305,291356.0
2024-12-05 10:05:00,47.05,47.07,46.91,46.92,302691.0,46.2305,46.2501,46.0929,46.1027,302691.0
2024-12-05 10:10:00,46.92,46.98,46.89,46.93,322340.0,46.1027,46.1617,46.0733,46.1126,322340.0
2024-12-05 10:15:00,46.93,47.02,46.9,47.01,295693.0,46.1126,46.201,46.0831,46.1912,295693.0
2024-12-05 10:20:00,47.02,47.02,46.98,46.98,299970.0,46.201,46.201,46.1617,46.1617,299970.0
2024-12-05 10:25:00,46.98,46.99,46.94,46.98,213503.0,46.1617,46.1715,46.1224,46.1617,213503.0
2024-12-05 10:30:00,46.98,47.19,46.97,47.17,889984.0,46.1617,46.368,46.1519,46.3484,889984.0
2024-12-05 10:35:00,47.17,47.18,47.03,47.07,327817.0,46.3484,46.3582,46.2108,46.2501,327817.0
2024-12-05 10:40:00,47.08,47.12,47.05,47.08,213397.0,46.26,46.2993,46.2305,46.26,213397.0
2024-12-05 10:45:00,47.07,47.21,47.04,47.21,323780.0,46.2501,46.3877,46.2207,46.3877,323780.0
2024-12-05 10:50:00,47.2,47.22,47.11,47.12,186218.0,46.3779,46.3975,46.2894,46.2993,186218.0
2024-12-05 10:55:00,47.11,47.11,47.01,47.03,183448.0,46.2894,46.2894,46.1912,46.2108,183448.0
2024-12-05 11:00:00,47.02,47.07,47.0,47.03,163069.0,46.201,46.2501,46.1813,46.2108,163069.0
2024-12-05 11:05:00,47.04,47.06,47.03,47.05,131068.0,46.2207,46.2403,46.2108,46.2305,131068.0
2024-12-05 11:10:00,47.06,47.12,47.03,47.11,474273.0,46.2403,46.2993,46.2108,46.2894,474273.0
2024-12-05 11:15:00,47.12,47.17,47.1,47.15,181852.0,46.2993,46.3484,46.2796,46.3287,181852.0
2024-12-05 11:20:00,47.15,47.19,47.1,47.16,208445.0,46.3287,46.368,46.2796,46.3386,208445.0
2024-12-05 11:25:00,47.16,47.24,47.15,47.23,173767.0,46.3386,46.4172,46.3287,46.4073,173767.0
2024-12-05 11:30:00,47.23,47.23,47.05,47.07,197298.0,46.4073,46.4073,46.2305,46.2501,197298.0
2024-12-05 11:35:00,47.07,47.13,47.06,47.12,131812.0,46.2501,46.3091,46.2403,46.2993,131812.0
2024-12-05 11:40:00,47.12,47.14,47.11,47.14,102708.0,46.2993,46.3189,46.2894,46.3189,102708.0
2024-12-05 11:45:00,47.14,47.14,47.1,47.1,200918.0,46.3189,46.3189,46.2796,46.2796,200918.0
2024-12-05 11:50:00,47.11,47.14,47.09,47.09,110085.0,46.2894,46.3189,46.2698,46.2698,110085.0
2024-12-05 11:55:00,47.1,47.11,47.09,47.11,136915.0,46.2796,46.2894,46.2698,46.2894,136915.0
2024-12-05 12:00:00,47.11,47.12,47.03,47.04,232360.0,46.2894,46.2993,46.2108,46.2207,232360.0
2024-12-05 12:05:00,47.05,47.08,47.04,47.05,90823.0,46.2305,46.26,46.2207,46.2305,90823.0
2024-12-05 12:10:00,47.05,47.07,47.02,47.03,148241.0,46.2305,46.2501,46.201,46.2108,148241.0
2024-12-05 12:15:00,47.04,47.05,47.02,47.02,128699.0,46.2207,46.2305,46.201,46.201,128699.0
2024-12-05 12:20:00,47.03,47.07,47.03,47.05,198646.0,46.2108,46.2501,46.2108,46.2305,198646.0
2024-12-05 12:25:00,47.05,47.06,47.03,47.05,89658.0,46.2305,46.2403,46.2108,46.2305,89658.0
2024-12-05 12:30:00,47.05,47.06,47.01,47.04,113621.0,46.2305,46.2403,46.1912,46.2207,113621.0
2024-12-05 12:35:00,47.04,47.05,46.99,47.0,117158.0,46.2207,46.2305,46.1715,46.1813,117158.0
2024-12-05 12:40:00,47.0,47.03,46.99,47.0,124343.0,46.1813,46.2108,46.1715,46.1813,124343.0
2024-12-05 12:45:00,47.0,47.08,47.0,47.06,112605.0,46.1813,46.26,46.1813,46.2403,112605.0
2024-12-05 12:50:00,47.05,47.12,47.05,47.11,139897.0,46.2305,46.2993,46.2305,46.2894,139897.0
2024-12-05 12:55:00,47.11,47.12,47.09,47.11,40941.0,46.2894,46.2993,46.2698,46.2894,40941.0
2024-12-05 13:00:00,47.11,47.11,47.08,47.1,71433.0,46.2894,46.2894,46.26,46.2796,71433.0
2024-12-05 13:05:00,47.09,47.13,47.08,47.09,84693.0,46.2698,46.3091,46.26,46.2698,84693.0
2024-12-05 13:10:00,47.09,47.11,47.08,47.1,140844.0,46.2698,46.2894,46.26,46.2796,140844.0
2024-12-05 13:15:00,47.1,47.11,47.05,47.05,138821.0,46.2796,46.2894,46.2305,46.2305,138821.0
2024-12-05 13:20:00,47.05,47.06,46.98,47.02,203545.0,46.2305,46.2403,46.1617,46.201,203545.0
2024-12-05 13:25:00,47.01,47.08,47.0,47.08,112679.0,46.1912,46.26,46.1813,46.26,112679.0
2024-12-05 13:30:00,47.07,47.08,47.03,47.05,100814.0,46.2501,46.26,46.2108,46.2305,100814.0
2024-12-05 13:35:00,47.05,47.09,47.05,47.08,80872.0,46.2305,46.2698,46.2305,46.26,80872.0
2024-12-05 13:40:00,47.08,47.15,47.08,47.15,125736.0,46.26,46.3287,46.26,46.3287,125736.0
2024-12-05 13:45:00,47.15,47.16,47.08,47.11,228463.0,46.3287,46.3386,46.26,46.2894,228463.0
2024-12-05 13:50:00,47.1,47.13,47.08,47.12,90255.0,46.2796,46.3091,46.26,46.2993,90255.0
2024-12-05 13:55:00,47.12,47.16,47.09,47.15,129645.0,46.2993,46.3386,46.2698,46.3287,129645.0
2024-12-05 14:00:00,47.15,47.15,47.1,47.14,95844.0,46.3287,46.3287,46.2796,46.3189,95844.0
2024-12-05 14:05:00,47.14,47.19,47.13,47.18,104931.0,46.3189,46.368,46.3091,46.3582,104931.0
2024-12-05 14:10:00,47.17,47.18,47.13,47.14,107358.0,46.3484,46.3582,46.3091,46.3189,107358.0
2024-12-05 14:15:00,47.14,47.18,47.13,47.16,89286.0,46.3189,46.3582,46.3091,46.3386,89286.0
2024-12-05 14:20:00,47.17,47.19,47.14,47.18,100475.0,46.3484,46.368,46.3189,46.3582,100475.0
2024-12-05 14:25:00,47.18,47.19,47.13,47.13,113230.0,46.3582,46.368,46.3091,46.3091,113230.0
2024-12-05 14:30:00,47.13,47.15,47.11,47.11,59986.0,46.3091,46.3287,46.2894,46.2894,59986.0
2024-12-05 14:35:00,47.11,47.18,47.11,47.18,361175.0,46.2894,46.3582,46.2894,46.3582,361175.0
2024-12-05 14:40:00,47.18,47.18,47.14,47.17,86807.0,46.3582,46.3582,46.3189,46.3484,86807.0
2024-12-05 14:45:00,47.16,47.2,47.15,47.18,206961.0,46.3386,46.3779,46.3287,46.3582,206961.0
2024-12-05 14:50:00,47.18,47.2,47.15,47.17,305464.0,46.3582,46.3779,46.3287,46.3484,305464.0
2024-12-05 14:55:00,47.17,47.22,47.16,47.18,207086.0,46.3484,46.3975,46.3386,46.3582,207086.0
2024-12-05 15:00:00,47.18,47.18,47.07,47.09,288996.0,46.3582,46.3582,46.2501,46.2698,288996.0
2024-12-05 15:05:00,47.09,47.12,47.08,47.11,115064.0,46.2698,46.2993,46.26,46.2894,115064.0
2024-12-05 15:10:00,47.11,47.12,47.08,47.11,180183.0,46.2894,46.2993,46.26,46.2894,180183.0
2024-12-05 15:15:00,47.11,47.12,47.09,47.12,130131.0,46.2894,46.2993,46.2698,46.2993,130131.0
2024-12-05 15:20:00,47.12,47.14,47.11,47.13,114133.0,46.2993,46.3189,46.2894,46.3091,114133.0
2024-12-05 15:25:00,47.14,47.14,47.09,47.13,265996.0,46.3189,46.3189,46.2698,46.3091,265996.0
2024-12-05 15:30:00,47.13,47.13,47.08,47.1,198104.0,46.3091,46.3091,46.26,46.2796,198104.0
2024-12-05 15:35:00,47.1,47.17,47.07,47.16,197554.0,46.2796,46.3484,46.2501,46.3386,197554.0
2024-12-05 15:40:00,47.16,47.17,47.07,47.09,344623.0,46.3386,46.3484,46.2501,46.2698,344623.0
2024-12-05 15:45:00,47.09,47.12,47.04,47.08,470610.0,46.2698,46.2993,46.2207,46.26,470610.0
2024-12-05 15:50:00,47.07,47.08,46.99,47.0,616200.0,46.2501,46.26,46.1715,46.1813,616200.0
2024-12-05 15:55:00,46.99,47.05,46.96,46.99,2126279.0,46.1715,46.2305,46.142,46.1715,2126279.0
2024-12-06 09:30:00,47.06,47.06,46.75,46.89,926677.0,46.4975,46.4975,46.1912,46.3295,926677.0
2024-12-06 09:35:00,46.88,46.93,46.72,46.91,389431.0,46.3196,46.369,46.1615,46.3493,389431.0
2024-12-06 09:40:00,46.91,46.93,46.77,46.85,306596.0,46.3493,46.369,46.2109,46.29,306596.0
2024-12-06 09:45:00,46.86,46.86,46.67,46.75,320008.0,46.2999,46.2999,46.1121,46.1912,320008.0
2024-12-06 09:50:00,46.75,46.77,46.61,46.61,325406.0,46.1912,46.2109,46.0528,46.0528,325406.0
2024-12-06 09:55:00,46.63,46.73,46.61,46.73,246297.0,46.0726,46.1714,46.0528,46.1714,246297.0
2024-12-06 10:00:00,46.72,46.73,46.55,46.56,262333.0,46.1615,46.1714,45.9936,46.0034,262333.0
2024-12-06 10:05:00,46.57,46.68,46.54,46.66,200407.0,46.0133,46.122,45.9837,46.1022,200407.0
2024-12-06 10:10:00,46.66,46.67,46.49,46.5,278342.0,46.1022,46.1121,45.9343,45.9442,278342.0
2024-12-06 10:15:00,46.49,46.5,46.4,46.48,289802.0,45.9343,45.9442,45.8454,45.9244,289802.0
2024-12-06 10:20:00,46.48,46.52,46.45,46.49,208889.0,45.9244,45.9639,45.8948,45.9343,208889.0
2024-12-06 10:25:00,46.49,46.58,46.48,46.53,218138.0,45.9343,46.0232,45.9244,45.9738,218138.0
2024-12-06 10:30:00,46.53,46.53,46.42,46.51,192889.0,45.9738,45.9738,45.8651,45.954,192889.0
2024-12-06 10:35:00,46.51,46.6,46.5,46.59,157423.0,45.954,46.043,45.9442,46.0331,157423.0
2024-12-06 10:40:00,46.59,46.63,46.56,46.58,347886.0,46.0331,46.0726,46.0034,46.0232,347886.0
2024-12-06 10:45:00,46.58,46.59,46.55,46.58,195392.0,46.0232,46.0331,45.9936,46.0232,195392.0
2024-12-06 10:50:00,46.58,46.64,46.57,46.63,163744.0,46.0232,46.0825,46.0133,46.0726,163744.0
2024-12-06 10:55:00,46.63,46.71,46.62,46.69,322147.0,46.0726,46.1517,46.0627,46.1319,322147.0
2024-12-06 11:00:00,46.68,46.72,46.64,46.69,205293.0,46.122,46.1615,46.0825,46.1319,205293.0
2024-12-06 11:05:00,46.69,46.7,46.64,46.65,311724.0,46.1319,46.1418,46.0825,46.0924,311724.0
2024-12-06 11:10:00,46.65,46.66,46.6,46.62,181290.0,46.0924,46.1022,46.043,46.0627,181290.0
2024-12-06 11:15:00,46.62,46.64,46.57,46.59,225804.0,46.0627,46.0825,46.0133,46.0331,225804.0
2024-12-06 11:20:00,46.59,46.65,46.58,46.62,296720.0,46.0331,46.0924,46.0232,46.0627,296720.0
2024-12-06 11:25:00,46.63,46.64,46.57,46.59,156362.0,46.0726,46.0825,46.0133,46.0331,156362.0
2024-12-06 11:30:00,46.59,46.61,46.58,46.6,51642.0,46.0331,46.0528,46.0232,46.043,51642.0
2024-12-06 11:35:00,46.61,46.61,46.56,46.58,89926.0,46.0528,46.0528,46.0034,46.0232,89926.0
2024-12-06 11:40:00,46.59,46.65,46.58,46.64,123760.0,46.0331,46.0924,46.0232,46.0825,123760.0
2024-12-06 11:45:00,46.64,46.65,46.62,46.64,179617.0,46.0825,46.0924,46.0627,46.0825,179617.0
2024-12-06 11:50:00,46.64,46.67,46.62,46.63,100842.0,46.0825,46.1121,46.0627,46.0726,100842.0
2024-12-06 11:55:00,46.62,46.66,46.62,46.64,127642.0,46.0627,46.1022,46.0627,46.0825,127642.0
2024-12-06 12:00:00,46.64,46.66,46.61,46.62,234482.0,46.0825,46.1022,46.0528,46.0627,234482.0
2024-12-06 12:05:00,46.62,46.62,46.58,46.59,80680.0,46.0627,46.0627,46.0232,46.0331,80680.0
2024-12-06 12:10:00,46.59,46.6,46.57,46.58,159992.0,46.0331,46.043,46.0133,46.0232,159992.0
2024-12-06 12:15:00,46.57,46.6,46.56,46.56,266144.0,46.0133,46.043,46.0034,46.0034,266144.0
2024-12-06 12:20:00,46.57,46.59,46.55,46.58,150805.0,46.0133,46.0331,45.9936,46.0232,150805.0
2024-12-06 12:25:00,46.57,46.58,46.56,46.57,70998.0,46.0133,46.0232,46.0034,46.0133,70998.0
2024-12-06 12:30:00,46.58,46.58,46.53,46.55,198363.0,46.0232,46.0232,45.9738,45.9936,198363.0
2024-12-06 12:35:00,46.55,46.59,46.54,46.58,71638.0,45.9936,46.0331,45.9837,46.0232,71638.0
2024-12-06 12:40:00,46.58,46.63,46.55,46.63,364899.0,46.0232,46.0726,45.9936,46.0726,364899.0
2024-12-06 12:45:00,46.63,46.64,46.6,46.62,247999.0,46.0726,46.0825,46.043,46.0627,247999.0
2024-12-06 12:50:00,46.61,46.63,46.57,46.58,84068.0,46.0528,46.0726,46.0133,46.0232,84068.0
2024-12-06 12:55:00,46.58,46.59,46.55,46.58,101788.0,46.0232,46.0331,45.9936,46.0232,101788.0
2024-12-06 13:00:00,46.57,46.62,46.57,46.62,72195.0,46.0133,46.0627,46.0133,46.0627,72195.0
2024-12-06 13:05:00,46.62,46.66,46.6,46.65,104503.0,46.0627,46.1022,46.043,46.0924,104503.0
2024-12-06 13:10:00,46.66,46.66,46.6,46.62,96928.0,46.1022,46.1022,46.043,46.0627,96928.0
2024-12-06 13:15:00,46.62,46.67,46.62,46.66,215713.0,46.0627,46.1121,46.0627,46.1022,215713.0
2024-12-06 13:20:00,46.67,46.68,46.62,46.62,304026.0,46.1121,46.122,46.0627,46.0627,304026.0
2024-12-06 13:25:00,46.63,46.63,46.56,46.56,185421.0,46.0726,46.0726,46.0034,46.0034,185421.0
2024-12-06 13:30:00,46.56,46.56,46.53,46.55,253649.0,46.0034,46.0034,45.9738,45.9936,253649.0
2024-12-06 13:35:00,46.55,46.56,46.53,46.53,113767.0,45.9936,46.0034,45.9738,45.9738,113767.0
2024-12-06 13:40:00,46.54,46.54,46.49,46.51,127196.0,45.9837,45.9837,45.9343,45.954,127196.0
2024-12-06 13:45:00,46.51,46.6,46.5,46.59,75294.0,45.954,46.043,45.9442,46.0331,75294.0
2024-12-06 13:50:00,46.59,46.63,46.58,46.62,284643.0,46.0331,46.0726,46.0232,46.0627,284643.0
2024-12-06 13:55:00,46.62,46.65,46.58,46.59,174133.0,46.0627,46.0924,46.0232,46.0331,174133.0
2024-12-06 14:00:00,46.59,46.61,46.58,46.59,87758.0,46.0331,46.0528,46.0232,46.0331,87758.0
2024-12-06 14:05:00,46.59,46.6,46.56,46.58,104379.0,46.0331,46.043,46.0034,46.0232,104379.0
2024-12-06 14:10:00,46.58,46.59,46.53,46.58,168539.0,46.0232,46.0331,45.9738,46.0232,168539.0
2024-12-06 14:15:00,46.58,46.59,46.55,46.58,96220.0,46.0232,46.0331,45.9936,46.0232,96220.0
2024-12-06 14:20:00,46.58,46.59,46.56,46.58,98740.0,46.0232,46.0331,46.0034,46.0232,98740.0
2024-12-06 14:25:00,46.58,46.59,46.55,46.57,143012.0,46.0232,46.0331,45.9936,46.0133,143012.0
2024-12-06 14:30:00,46.56,46.59,46.54,46.59,144124.0,46.0034,46.0331,45.9837,46.0331,144124.0
2024-12-06 14:35:00,46.59,46.59,46.56,46.57,92415.0,46.0331,46.0331,46.0034,46.0133,92415.0
2024-12-06 14:40:00,46.57,46.6,46.55,46.59,308013.0,46.0133,46.043,45.9936,46.0331,308013.0
2024-12-06 14:45:00,46.6,46.61,46.56,46.58,132473.0,46.043,46.0528,46.0034,46.0232,132473.0
2024-12-06 14:50:00,46.58,46.59,46.55,46.56,218274.0,46.0232,46.0331,45.9936,46.0034,218274.0
2024-12-06 14:55:00,46.56,46.59,46.53,46.54,260320.0,46.0034,46.0331,45.9738,45.9837,260320.0
2024-12-06 15:00:00,46.55,46.58,46.54,46.58,205040.0,45.9936,46.0232,45.9837,46.0232,205040.0
2024-12-06 15:05:00,46.58,46.59,46.56,46.58,81764.0,46.0232,46.0331,46.0034,46.0232,81764.0
2024-12-06 15:10:00,46.59,46.59,46.56,46.58,251701.0,46.0331,46.0331,46.0034,46.0232,251701.0
2024-12-06 15:15:00,46.58,46.6,46.55,46.57,296449.0,46.0232,46.043,45.9936,46.0133,296449.0
2024-12-06 15:20:00,46.57,46.59,46.57,46.57,94147.0,46.0133,46.0331,46.0133,46.0133,94147.0
2024-12-06 15:25:00,46.57,46.63,46.57,46.63,199528.0,46.0133,46.0726,46.0133,46.0726,199528.0
2024-12-06 15:30:00,46.63,46.64,46.6,46.62,128235.0,46.0726,46.0825,46.043,46.0627,128235.0
2024-12-06 15:35:00,46.62,46.66,46.61,46.65,230461.0,46.0627,46.1022,46.0528,46.0924,230461.0
2024-12-06 15:40:00,46.65,46.65,46.61,46.61,213352.0,46.0924,46.0924,46.0528,46.0528,213352.0
2024-12-06 15:45:00,46.61,46.67,46.61,46.67,241672.0,46.0528,46.1121,46.0528,46.1121,241672.0
2024-12-06 15:50:00,46.66,46.74,46.66,46.72,798480.0,46.1022,46.1813,46.1022,46.1615,798480.0
2024-12-06 15:55:00,46.72,46.81,46.7,46.73,2010766.0,46.1615,46.2505,46.1418,46.1714,2010766.0
2024-12-09 09:30:00,46.56,46.69,46.48,46.62,1014530.0,46.0034,46.1319,45.9244,46.0627,1014530.0
2024-12-09 09:35:00,46.62,46.68,46.52,46.63,478503.0,46.0627,46.122,45.9639,46.0726,478503.0
2024-12-09 09:40:00,46.63,46.65,46.53,46.59,384006.0,46.0726,46.0924,45.9738,46.0331,384006.0
2024-12-09 09:45:00,46.58,46.74,46.57,46.73,488325.0,46.0232,46.1813,46.0133,46.1714,488325.0
2024-12-09 09:50:00,46.73,46.75,46.67,46.68,224832.0,46.1714,46.1912,46.1121,46.122,224832.0
2024-12-09 09:55:00,46.68,46.68,46.64,46.65,119620.0,46.122,46.122,46.0825,46.0924,119620.0
2024-12-09 10:00:00,46.65,46.67,46.6,46.64,226900.0,46.0924,46.1121,46.043,46.0825,226900.0
2024-12-09 10:05:00,46.64,46.65,46.56,46.59,139739.0,46.0825,46.0924,46.0034,46.0331,139739.0
2024-12-09 10:10:00,46.59,46.61,46.56,46.58,115251.0,46.0331,46.0528,46.0034,46.0232,115251.0
2024-12-09 10:15:00,46.58,46.58,46.48,46.55,600241.0,46.0232,46.0232,45.9244,45.9936,600241.0
2024-12-09 10:20:00,46.55,46.56,46.39,46.41,199848.0,45.9936,46.0034,45.8355,45.8552,199848.0
2024-12-09 10:25:00,46.41,46.47,46.4,46.46,204319.0,45.8552,45.9145,45.8454,45.9046,204319.0
2024-12-09 10:30:00,46.46,46.5,46.33,46.37,193730.0,45.9046,45.9442,45.7762,45.8157,193730.0
2024-12-09 10:35:00,46.37,46.43,46.35,46.4,337113.0,45.8157,45.875,45.796,45.8454,337113.0
2024-12-09 10:40:00,46.4,46.43,46.23,46.23,311093.0,45.8454,45.875,45.6774,45.6774,311093.0
2024-12-09 10:45:00,46.24,46.25,46.17,46.22,230477.0,45.6873,45.6971,45.6181,45.6675,230477.0
2024-12-09 10:50:00,46.21,46.25,46.15,46.16,256443.0,45.6576,45.6971,45.5983,45.6082,256443.0
2024-12-09 10:55:00,46.16,46.19,46.14,46.16,229079.0,45.6082,45.6379,45.5885,45.6082,229079.0
2024-12-09 11:00:00,46.16,46.18,46.1,46.16,321860.0,45.6082,45.628,45.5489,45.6082,321860.0
2024-12-09 11:05:00,46.16,46.17,46.1,46.12,191434.0,45.6082,45.6181,45.5489,45.5687,191434.0
2024-12-09 11:10:00,46.12,46.2,46.09,46.14,267369.0,45.5687,45.6477,45.5391,45.5885,267369.0
2024-12-09 11:15:00,46.14,46.19,46.14,46.17,253413.0,45.5885,45.6379,45.5885,45.6181,253413.0
2024-12-09 11:20:00,46.17,46.2,46.15,46.16,199658.0,45.6181,45.6477,45.5983,45.6082,199658.0
2024-12-09 11:25:00,46.16,46.24,46.16,46.21,192247.0,45.6082,45.6873,45.6082,45.6576,192247.0
2024-12-09 11:30:00,46.21,46.24,46.18,46.24,205965.0,45.6576,45.6873,45.628,45.6873,205965.0
2024-12-09 11:35:00,46.23,46.26,46.2,46.25,286606.0,45.6774,45.707,45.6477,45.6971,286606.0
2024-12-09 11:40:00,46.25,46.35,46.24,46.33,321463.0,45.6971,45.796,45.6873,45.7762,321463.0
2024-12-09 11:45:00,46.33,46.38,46.33,46.35,202766.0,45.7762,45.8256,45.7762,45.796,202766.0
2024-12-09 11:50:00,46.35,46.37,46.32,46.32,185415.0,45.796,45.8157,45.7663,45.7663,185415.0
2024-12-09 11:55:00,46.32,46.34,46.3,46.3,149708.0,45.7663,45.7861,45.7466,45.7466,149708.0
2024-12-09 12:00:00,46.3,46.3,46.23,46.24,129496.0,45.7466,45.7466,45.6774,45.6873,129496.0
2024-12-09 12:05:00,46.24,46.25,46.18,46.19,107797.0,45.6873,45.6971,45.628,45.6379,107797.0
2024-12-09 12:10:00,46.18,46.22,46.17,46.2,121712.0,45.628,45.6675,45.6181,45.6477,121712.0
2024-12-09 12:15:00,46.2,46.23,46.16,46.23,225887.0,45.6477,45.6774,45.6082,45.6774,225887.0
2024-12-09 12:20:00,46.23,46.23,46.16,46.16,119074.0,45.6774,45.6774,45.6082,45.6082,119074.0
2024-12-09 12:25:00,46.16,46.22,46.15,46.22,276613.0,45.6082,45.6675,45.5983,45.6675,276613.0
2024-12-09 12:30:00,46.21,46.26,46.19,46.22,756451.0,45.6576,45.707,45.6379,45.6675,756451.0
2024-12-09 12:35:00,46.22,46.23,46.19,46.22,111188.0,45.6675,45.6774,45.6379,45.6675,111188.0
2024-12-09 12:40:00,46.23,46.25,46.21,46.25,66337.0,45.6774,45.6971,45.6576,45.6971,66337.0
2024-12-09 12:45:00,46.25,46.26,46.22,46.25,91262.0,45.6971,45.707,45.6675,45.6971,91262.0
2024-12-09 12:50:00,46.25,46.26,46.19,46.22,127724.0,45.6971,45.707,45.6379,45.6675,127724.0
2024-12-09 12:55:00,46.21,46.22,46.19,46.19,70394.0,45.6576,45.6675,45.6379,45.6379,70394.0
2024-12-09 13:00:00,46.19,46.24,46.17,46.24,186532.0,45.6379,45.6873,45.6181,45.6873,186532.0
2024-12-09 13:05:00,46.23,46.27,46.22,46.25,121817.0,45.6774,45.7169,45.6675,45.6971,121817.0
2024-12-09 13:10:00,46.24,46.29,46.24,46.26,109637.0,45.6873,45.7367,45.6873,45.707,109637.0
2024-12-09 13:15:00,46.26,46.26,46.23,46.23,70694.0,45.707,45.707,45.6774,45.6774,70694.0
2024-12-09 13:20:00,46.23,46.25,46.22,46.23,95831.0,45.6774,45.6971,45.6675,45.6774,95831.0
2024-12-09 13:25:00,46.23,46.23,46.18,46.18,85698.0,45.6774,45.6774,45.628,45.628,85698.0
2024-12-09 13:30:00,46.18,46.23,46.18,46.22,139766.0,45.628,45.6774,45.628,45.6675,139766.0
2024-12-09 13:35:00,46.21,46.23,46.19,46.23,88625.0,45.6576,45.6774,45.6379,45.6774,88625.0
2024-12-09 13:40:00,46.23,46.26,46.22,46.25,213500.0,45.6774,45.707,45.6675,45.6971,213500.0
2024-12-09 13:45:00,46.25,46.27,46.23,46.25,127833.0,45.6971,45.7169,45.6774,45.6971,127833.0
2024-12-09 13:50:00,46.26,46.29,46.25,46.28,138287.0,45.707,45.7367,45.6971,45.7268,138287.0
2024-12-09 13:55:00,46.27,46.28,46.25,46.27,147156.0,45.7169,45.7268,45.6971,45.7169,147156.0
2024-12-09 14:00:00,46.27,46.27,46.18,46.19,214845.0,45.7169,45.7169,45.628,45.6379,214845.0
2024-12-09 14:05:00,46.19,46.19,46.15,46.19,165537.0,45.6379,45.6379,45.5983,45.6379,165537.0
2024-12-09 14:10:00,46.18,46.2,46.15,46.19,148272.0,45.628,45.6477,45.5983,45.6379,148272.0
2024-12-09 14:15:00,46.19,46.19,46.16,46.16,144975.0,45.6379,45.6379,45.6082,45.6082,144975.0
2024-12-09 14:20:00,46.16,46.19,46.16,46.19,186207.0,45.6082,45.6379,45.6082,45.6379,186207.0
2024-12-09 14:25:00,46.19,46.22,46.18,46.19,127803.0,45.6379,45.6675,45.628,45.6379,127803.0
2024-12-09 14:30:00,46.18,46.2,46.17,46.17,111606.0,45.628,45.6477,45.6181,45.6181,111606.0
2024-12-09 14:35:00,46.17,46.23,46.17,46.21,134266.0,45.6181,45.6774,45.6181,45.6576,134266.0
2024-12-09 14:40:00,46.2,46.21,46.11,46.12,175026.0,45.6477,45.6576,45.5588,45.5687,175026.0
2024-12-09 14:45:00,46.12,46.16,46.1,46.15,138034.0,45.5687,45.6082,45.5489,45.5983,138034.0
2024-12-09 14:50:00,46.16,46.18,46.12,46.13,112357.0,45.6082,45.628,45.5687,45.5786,112357.0
2024-12-09 14:55:00,46.12,46.14,46.09,46.11,181014.0,45.5687,45.5885,45.5391,45.5588,181014.0
2024-12-09 15:00:00,46.11,46.12,46.07,46.1,148915.0,45.5588,45.5687,45.5193,45.5489,148915.0
2024-12-09 15:05:00,46.09,46.11,46.01,46.02,291767.0,45.5391,45.5588,45.46,45.4699,291767.0
2024-12-09 15:10:00,46.03,46.05,45.95,46.04,292772.0,45.4798,45.4995,45.4007,45.4897,292772.0
2024-12-09 15:15:00,46.04,46.08,46.03,46.08,275174.0,45.4897,45.5292,45.4798,45.5292,275174.0
2024-12-09 15:20:00,46.08,46.08,46.03,46.03,157075.0,45.5292,45.5292,45.4798,45.4798,157075.0
2024-12-09 15:25:00,46.04,46.09,46.02,46.05,238166.0,45.4897,45.5391,45.4699,45.4995,238166.0
2024-12-09 15:30:00,46.05,46.12,46.04,46.1,233744.0,45.4995,45.5687,45.4897,45.5489,233744.0
2024-12-09 15:35:00,46.1,46.12,46.08,46.09,264648.0,45.5489,45.5687,45.5292,45.5391,264648.0
2024-12-09 15:40:00,46.09,46.12,46.05,46.1,329095.0,45.5391,45.5687,45.4995,45.5489,329095.0
2024-12-09 15:45:00,46.09,46.11,46.02,46.02,241754.0,45.5391,45.5588,45.4699,45.4699,241754.0
2024-12-09 15:50:00,46.03,46.06,45.92,45.94,769057.0,45.4798,45.5094,45.3711,45.3909,769057.0
2024-12-09 15:55:00,45.94,46.01,45.89,45.93,2749568.0,45.3909,45.46,45.3415,45.381,2749568.0
2024-12-10 09:30:00,45.91,46.03,45.67,45.73,878395.0,45.3612,45.4798,45.1241,45.1834,878395.0
2024-12-10 09:35:00,45.73,45.83,45.61,45.65,244097.0,45.1834,45.2822,45.0648,45.1043,244097.0
2024-12-10 09:40:00,45.64,45.72,45.58,45.61,318171.0,45.0944,45.1735,45.0352,45.0648,318171.0
2024-12-10 09:45:00,45.6,45.89,45.6,45.89,195344.0,45.0549,45.3415,45.0549,45.3415,195344.0
2024-12-10 09:50:00,45.89,45.97,45.87,45.95,167118.0,45.3415,45.4205,45.3217,45.4007,167118.0
2024-12-10 09:55:00,45.96,46.14,45.94,46.12,399459.0,45.4106,45.5885,45.3909,45.5687,399459.0
2024-12-10 10:00:00,46.12,46.13,45.98,46.01,241047.0,45.5687,45.5786,45.4304,45.46,241047.0
2024-12-10 10:05:00,46.0,46.03,45.9,45.94,374836.0,45.4501,45.4798,45.3513,45.3909,374836.0
2024-12-10 10:10:00,45.94,45.97,45.89,45.9,185939.0,45.3909,45.4205,45.3415,45.3513,185939.0
2024-12-10 10:15:00,45.91,45.96,45.87,45.94,235662.0,45.3612,45.4106,45.3217,45.3909,235662.0
2024-12-10 10:20:00,45.94,45.94,45.82,45.87,331433.0,45.3909,45.3909,45.2723,45.3217,331433.0
2024-12-10 10:25:00,45.87,45.99,45.83,45.95,195617.0,45.3217,45.4403,45.2822,45.4007,195617.0
2024-12-10 10:30:00,45.95,46.08,45.94,46.05,249068.0,45.4007,45.5292,45.3909,45.4995,249068.0
2024-12-10 10:35:00,46.05,46.07,45.97,46.0,288035.0,45.4995,45.5193,45.4205,45.4501,288035.0
2024-12-10 10:40:00,46.0,46.05,45.97,46.03,610193.0,45.4501,45.4995,45.4205,45.4798,610193.0
2024-12-10 10:45:00,46.03,46.11,46.01,46.05,487553.0,45.4798,45.5588,45.46,45.4995,487553.0
2024-12-10 10:50:00,46.05,46.06,46.01,46.04,283206.0,45.4995,45.5094,45.46,45.4897,283206.0
2024-12-10 10:55:00,46.04,46.05,46.0,46.01,150355.0,45.4897,45.4995,45.4501,45.46,150355.0
2024-12-10 11:00:00,46.01,46.08,46.0,46.05,309637.0,45.46,45.5292,45.4501,45.4995,309637.0
2024-12-10 11:05:00,46.04,46.07,45.97,46.03,171101.0,45.4897,45.5193,45.4205,45.4798,171101.0
2024-12-10 11:10:00,46.03,46.04,45.96,45.97,168573.0,45.4798,45.4897,45.4106,45.4205,168573.0
2024-12-10 11:15:00,45.97,46.02,45.93,46.02,198287.0,45.4205,45.4699,45.381,45.4699,198287.0
2024-12-10 11:20:00,46.02,46.04,45.99,46.04,312229.0,45.4699,45.4897,45.4403,45.4897,312229.0
2024-12-10 11:25:00,46.04,46.08,46.03,46.05,339018.0,45.4897,45.5292,45.4798,45.4995,339018.0
2024-12-10 11:30:00,46.05,46.09,46.04,46.08,162806.0,45.4995,45.5391,45.4897,45.5292,162806.0
2024-12-10 11:35:00,46.07,46.09,46.05,46.07,186592.0,45.5193,45.5391,45.4995,45.5193,186592.0
2024-12-10 11:40:00,46.07,46.12,46.06,46.12,242720.0,45.5193,45.5687,45.5094,45.5687,242720.0
2024-12-10 11:45:00,46.11,46.12,46.08,46.1,156408.0,45.5588,45.5687,45.5292,45.5489,156408.0
2024-12-10 11:50:00,46.11,46.13,46.08,46.09,215574.0,45.5588,45.5786,45.5292,45.5391,215574.0
2024-12-10 11:55:00,46.09,46.11,46.04,46.05,284723.0,45.5391,45.5588,45.4897,45.4995,284723.0
2024-12-10 12:00:00,46.05,46.06,45.99,46.02,137274.0,45.4995,45.5094,45.4403,45.4699,137274.0
2024-12-10 12:05:00,46.03,46.06,46.0,46.03,149369.0,45.4798,45.5094,45.4501,45.4798,149369.0
2024-12-10 12:10:00,46.03,46.08,46.02,46.05,240955.0,45.4798,45.5292,45.4699,45.4995,240955.0
2024-12-10 12:15:00,46.05,46.07,46.04,46.05,158098.0,45.4995,45.5193,45.4897,45.4995,158098.0
2024-12-10 12:20:00,46.05,46.05,45.96,45.98,158016.0,45.4995,45.4995,45.4106,45.4304,158016.0
2024-12-10 12:25:00,45.98,45.99,45.95,45.96,185882.0,45.4304,45.4403,45.4007,45.4106,185882.0
2024-12-10 12:30:00,45.95,45.95,45.89,45.91,268407.0,45.4007,45.4007,45.3415,45.3612,268407.0
2024-12-10 12:35:00,45.91,46.29,45.89,46.2,1445352.0,45.3612,45.7367,45.3415,45.6477,1445352.0
2024-12-10 12:40:00,46.2,46.21,46.02,46.04,287083.0,45.6477,45.6576,45.4699,45.4897,287083.0
2024-12-10 12:45:00,46.04,46.1,46.02,46.09,226209.0,45.4897,45.5489,45.4699,45.5391,226209.0
2024-12-10 12:50:00,46.09,46.1,45.92,45.93,188291.0,45.5391,45.5489,45.3711,45.381,188291.0
2024-12-10 12:55:00,45.94,45.96,45.92,45.94,121514.0,45.3909,45.4106,45.3711,45.3909,121514.0
2024-12-10 13:00:00,45.94,45.94,45.84,45.9,165684.0,45.3909,45.3909,45.2921,45.3513,165684.0
2024-12-10 13:05:00,45.9,45.99,45.89,45.97,224817.0,45.3513,45.4403,45.3415,45.4205,224817.0
2024-12-10 13:10:00,45.97,45.99,45.9,45.91,139937.0,45.4205,45.4403,45.3513,45.3612,139937.0
2024-12-10 13:15:00,45.91,45.95,45.9,45.91,107677.0,45.3612,45.4007,45.3513,45.3612,107677.0
2024-12-10 13:20:00,45.92,45.93,45.9,45.91,96698.0,45.3711,45.381,45.3513,45.3612,96698.0
2024-12-10 13:25:00,45.91,45.92,45.89,45.9,110670.0,45.3612,45.3711,45.3415,45.3513,110670.0
2024-12-10 13:30:00,45.9,45.91,45.82,45.82,141219.0,45.3513,45.3612,45.2723,45.2723,141219.0
2024-12-10 13:35:00,45.82,45.91,45.82,45.89,224071.0,45.2723,45.3612,45.2723,45.3415,224071.0
2024-12-10 13:40:00,45.89,45.89,45.82,45.82,102671.0,45.3415,45.3415,45.2723,45.2723,102671.0
2024-12-10 13:45:00,45.83,45.85,45.81,45.81,129899.0,45.2822,45.3019,45.2624,45.2624,129899.0
2024-12-10 13:50:00,45.82,45.83,45.77,45.79,140844.0,45.2723,45.2822,45.2229,45.2426,140844.0
2024-12-10 13:55:00,45.78,45.79,45.73,45.75,209118.0,45.2328,45.2426,45.1834,45.2031,209118.0
2024-12-10 14:00:00,45.75,45.75,45.69,45.71,160866.0,45.2031,45.2031,45.1438,45.1636,160866.0
2024-12-10 14:05:00,45.71,45.72,45.67,45.72,135685.0,45.1636,45.1735,45.1241,45.1735,135685.0
2024-12-10 14:10:00,45.71,45.72,45.66,45.66,135152.0,45.1636,45.1735,45.1142,45.1142,135152.0
2024-12-10 14:15:00,45.66,45.7,45.65,45.68,174287.0,45.1142,45.1537,45.1043,45.134,174287.0
2024-12-10 14:20:00,45.69,45.71,45.68,45.71,182867.0,45.1438,45.1636,45.134,45.1636,182867.0
2024-12-10 14:25:00,45.71,45.76,45.68,45.76,312457.0,45.1636,45.213,45.134,45.213,312457.0
2024-12-10 14:30:00,45.76,45.77,45.72,45.76,198594.0,45.213,45.2229,45.1735,45.213,198594.0
2024-12-10 14:35:00,45.76,45.8,45.75,45.79,117481.0,45.213,45.2525,45.2031,45.2426,117481.0
2024-12-10 14:40:00,45.78,45.79,45.76,45.78,192121.0,45.2328,45.2426,45.213,45.2328,192121.0
2024-12-10 14:45:00,45.77,45.84,45.77,45.84,226611.0,45.2229,45.2921,45.2229,45.2921,226611.0
2024-12-10 14:50:00,45.84,45.85,45.81,45.84,166124.0,45.2921,45.3019,45.2624,45.2921,166124.0
2024-12-10 14:55:00,45.84,45.84,45.77,45.8,170163.0,45.2921,45.2921,45.2229,45.2525,170163.0
2024-12-10 15:00:00,45.8,45.91,45.78,45.91,242352.0,45.2525,45.3612,45.2328,45.3612,242352.0
2024-12-10 15:05:00,45.91,45.92,45.83,45.84,178886.0,45.3612,45.3711,45.2822,45.2921,178886.0
2024-12-10 15:10:00,45.83,45.84,45.79,45.8,219841.0,45.2822,45.2921,45.2426,45.2525,219841.0
2024-12-10 15:15:00,45.8,45.88,45.79,45.88,140984.0,45.2525,45.3316,45.2426,45.3316,140984.0
2024-12-10 15:20:00,45.88,45.88,45.84,45.86,210372.0,45.3316,45.3316,45.2921,45.3118,210372.0
2024-12-10 15:25:00,45.86,45.89,45.85,45.88,127327.0,45.3118,45.3415,45.3019,45.3316,127327.0
2024-12-10 15:30:00,45.88,45.89,45.81,45.84,222502.0,45.3316,45.3415,45.2624,45.2921,222502.0
2024-12-10 15:35:00,45.85,45.88,45.84,45.87,197476.0,45.3019,45.3316,45.2921,45.3217,197476.0
2024-12-10 15:40:00,45.86,45.89,45.84,45.84,211367.0,45.3118,45.3415,45.2921,45.2921,211367.0
2024-12-10 15:45:00,45.84,45.85,45.76,45.77,207362.0,45.2921,45.3019,45.213,45.2229,207362.0
2024-12-10 15:50:00,45.77,45.79,45.74,45.77,383600.0,45.2229,45.2426,45.1932,45.2229,383600.0
2024-12-10 15:55:00,45.77,45.79,45.73,45.77,1358389.0,45.2229,45.2426,45.1834,45.2229,1358389.0
2024-12-11 09:30:00,46.0,46.06,45.86,45.95,891983.0,45.4501,45.5094,45.3118,45.4007,891983.0
2024-12-11 09:35:00,45.93,45.93,45.76,45.76,245747.0,45.381,45.381,45.213,45.213,245747.0
2024-12-11 09:40:00,45.77,45.82,45.64,45.67,326706.0,45.2229,45.2723,45.0944,45.1241,326706.0
2024-12-11 09:45:00,45.66,45.7,45.56,45.59,457694.0,45.1142,45.1537,45.0154,45.045,457694.0
2024-12-11 09:50:00,45.59,45.66,45.49,45.55,385314.0,45.045,45.1142,44.9462,45.0055,385314.0
2024-12-11 09:55:00,45.55,45.71,45.53,45.69,274351.0,45.0055,45.1636,44.9858,45.1438,274351.0
2024-12-11 10:00:00,45.69,45.69,45.58,45.59,309161.0,45.1438,45.1438,45.0352,45.045,309161.0
2024-12-11 10:05:00,45.59,45.62,45.51,45.55,305352.0,45.045,45.0747,44.966,45.0055,305352.0
2024-12-11 10:10:00,45.56,45.66,45.55,45.58,204830.0,45.0154,45.1142,45.0055,45.0352,204830.0
2024-12-11 10:15:00,45.59,45.68,45.55,45.64,282302.0,45.045,45.134,45.0055,45.0944,282302.0
2024-12-11 10:20:00,45.64,45.67,45.59,45.61,217712.0,45.0944,45.1241,45.045,45.0648,217712.0
2024-12-11 10:25:00,45.62,45.65,45.59,45.65,127451.0,45.0747,45.1043,45.045,45.1043,127451.0
2024-12-11 10:30:00,45.65,45.65,45.5,45.51,204571.0,45.1043,45.1043,44.9561,44.966,204571.0
2024-12-11 10:35:00,45.51,45.54,45.47,45.5,284794.0,44.966,44.9956,44.9265,44.9561,284794.0
2024-12-11 10:40:00,45.5,45.56,45.5,45.52,135517.0,44.9561,45.0154,44.9561,44.9759,135517.0
2024-12-11 10:45:00,45.53,45.63,45.51,45.63,361096.0,44.9858,45.0846,44.966,45.0846,361096.0
2024-12-11 10:50:00,45.63,45.7,45.61,45.69,110323.0,45.0846,45.1537,45.0648,45.1438,110323.0
2024-12-11 10:55:00,45.69,45.72,45.68,45.68,138880.0,45.1438,45.1735,45.134,45.134,138880.0
2024-12-11 11:00:00,45.69,45.69,45.62,45.67,99446.0,45.1438,45.1438,45.0747,45.1241,99446.0
2024-12-11 11:05:00,45.67,45.67,45.62,45.64,71051.0,45.1241,45.1241,45.0747,45.0944,71051.0
2024-12-11 11:10:00,45.65,45.66,45.61,45.65,237390.0,45.1043,45.1142,45.0648,45.1043,237390.0
2024-12-11 11:15:00,45.65,45.65,45.59,45.61,111452.0,45.1043,45.1043,45.045,45.0648,111452.0
2024-12-11 11:20:00,45.61,45.63,45.6,45.61,292476.0,45.0648,45.0846,45.0549,45.0648,292476.0
2024-12-11 11:25:00,45.62,45.66,45.61,45.66,212419.0,45.0747,45.1142,45.0648,45.1142,212419.0
2024-12-11 11:30:00,45.65,45.68,45.6,45.61,155788.0,45.1043,45.134,45.0549,45.0648,155788.0
2024-12-11 11:35:00,45.6,45.66,45.6,45.66,122209.0,45.0549,45.1142,45.0549,45.1142,122209.0
2024-12-11 11:40:00,45.66,45.73,45.63,45.73,130119.0,45.1142,45.1834,45.0846,45.1834,130119.0
2024-12-11 11:45:00,45.72,45.73,45.62,45.64,131093.0,45.1735,45.1834,45.0747,45.0944,131093.0
2024-12-11 11:50:00,45.63,45.64,45.6,45.62,105013.0,45.0846,45.0944,45.0549,45.0747,105013.0
2024-12-11 11:55:00,45.61,45.63,45.6,45.63,83758.0,45.0648,45.0846,45.0549,45.0846,83758.0
2024-12-11 12:00:00,45.63,45.64,45.6,45.64,107697.0,45.0846,45.0944,45.0549,45.0944,107697.0
2024-12-11 12:05:00,45.64,45.65,45.6,45.61,180715.0,45.0944,45.1043,45.0549,45.0648,180715.0
2024-12-11 12:10:00,45.61,45.63,45.6,45.62,222689.0,45.0648,45.0846,45.0549,45.0747,222689.0
2024-12-11 12:15:00,45.61,45.63,45.54,45.55,168026.0,45.0648,45.0846,44.9956,45.0055,168026.0
2024-12-11 12:20:00,45.55,45.57,45.54,45.55,180837.0,45.0055,45.0253,44.9956,45.0055,180837.0
2024-12-11 12:25:00,45.55,45.6,45.54,45.56,393046.0,45.0055,45.0549,44.9956,45.0154,393046.0
2024-12-11 12:30:00,45.57,45.59,45.54,45.57,126391.0,45.0253,45.045,44.9956,45.0253,126391.0
2024-12-11 12:35:00,45.57,45.57,45.54,45.54,105390.0,45.0253,45.0253,44.9956,44.9956,105390.0
2024-12-11 12:40:00,45.55,45.58,45.55,45.56,89209.0,45.0055,45.0352,45.0055,45.0154,89209.0
2024-12-11 12:45:00,45.57,45.62,45.56,45.58,189100.0,45.0253,45.0747,45.0154,45.0352,189100.0
2024-12-11 12:50:00,45.58,45.64,45.57,45.62,75517.0,45.0352,45.0944,45.0253,45.0747,75517.0
2024-12-11 12:55:00,45.62,45.66,45.6,45.65,93922.0,45.0747,45.1142,45.0549,45.1043,93922.0
2024-12-11 13:00:00,45.66,45.69,45.63,45.66,158225.0,45.1142,45.1438,45.0846,45.1142,158225.0
2024-12-11 13:05:00,45.66,45.7,45.64,45.64,270055.0,45.1142,45.1537,45.0944,45.0944,270055.0
2024-12-11 13:10:00,45.64,45.92,45.59,45.9,1031882.0,45.0944,45.3711,45.045,45.3513,1031882.0
2024-12-11 13:15:00,45.9,46.16,45.77,45.95,1816026.0,45.3513,45.6082,45.2229,45.4007,1816026.0
2024-12-11 13:20:00,45.95,45.95,45.71,45.88,567956.0,45.4007,45.4007,45.1636,45.3316,567956.0
2024-12-11 13:25:00,45.88,45.97,45.81,45.96,275792.0,45.3316,45.4205,45.2624,45.4106,275792.0
2024-12-11 13:30:00,45.96,45.96,45.86,45.9,372106.0,45.4106,45.4106,45.3118,45.3513,372106.0
2024-12-11 13:35:00,45.9,45.96,45.87,45.94,166864.0,45.3513,45.4106,45.3217,45.3909,166864.0
2024-12-11 13:40:00,45.95,45.96,45.89,45.95,136810.0,45.4007,45.4106,45.3415,45.4007,136810.0
2024-12-11 13:45:00,45.95,45.96,45.88,45.96,191889.0,45.4007,45.4106,45.3316,45.4106,191889.0
2024-12-11 13:50:00,45.96,46.01,45.94,46.0,300760.0,45.4106,45.46,45.3909,45.4501,300760.0
2024-12-11 13:55:00,46.0,46.0,45.91,45.91,232275.0,45.4501,45.4501,45.3612,45.3612,232275.0
2024-12-11 14:00:00,45.91,46.02,45.9,46.01,168670.0,45.3612,45.4699,45.3513,45.46,168670.0
2024-12-11 14:05:00,46.02,46.04,45.94,45.94,245114.0,45.4699,45.4897,45.3909,45.3909,245114.0
2024-12-11 14:10:00,45.95,45.95,45.85,45.89,245204.0,45.4007,45.4007,45.3019,45.3415,245204.0
2024-12-11 14:15:00,45.89,45.94,45.87,45.89,295105.0,45.3415,45.3909,45.3217,45.3415,295105.0
2024-12-11 14:20:00,45.9,45.9,45.78,45.84,217645.0,45.3513,45.3513,45.2328,45.2921,217645.0
2024-12-11 14:25:00,45.85,45.88,45.83,45.88,117252.0,45.3019,45.3316,45.2822,45.3316,117252.0
2024-12-11 14:30:00,45.88,45.95,45.86,45.93,460640.0,45.3316,45.4007,45.3118,45.381,460640.0
2024-12-11 14:35:00,45.94,45.97,45.91,45.93,112510.0,45.3909,45.4205,45.3612,45.381,112510.0
2024-12-11 14:40:00,45.94,45.97,45.92,45.93,161266.0,45.3909,45.4205,45.3711,45.381,161266.0
2024-12-11 14:45:00,45.94,45.95,45.9,45.91,149378.0,45.3909,45.4007,45.3513,45.3612,149378.0
2024-12-11 14:50:00,45.91,45.93,45.9,45.92,198589.0,45.3612,45.381,45.3513,45.3711,198589.0
2024-12-11 14:55:00,45.92,45.95,45.91,45.93,204487.0,45.3711,45.4007,45.3612,45.381,204487.0
2024-12-11 15:00:00,45.93,45.97,45.92,45.97,190158.0,45.381,45.4205,45.3711,45.4205,190158.0
2024-12-11 15:05:00,45.97,46.0,45.96,46.0,361391.0,45.4205,45.4501,45.4106,45.4501,361391.0
2024-12-11 15:10:00,45.99,46.0,45.96,45.97,235180.0,45.4403,45.4501,45.4106,45.4205,235180.0
2024-12-11 15:15:00,45.97,45.98,45.91,45.96,193542.0,45.4205,45.4304,45.3612,45.4106,193542.0
2024-12-11 15:20:00,45.95,45.97,45.94,45.96,214142.0,45.4007,45.4205,45.3909,45.4106,214142.0
2024-12-11 15:25:00,45.96,45.99,45.94,45.98,252785.0,45.4106,45.4403,45.3909,45.4304,252785.0
2024-12-11 15:30:00,45.98,45.99,45.93,45.94,386911.0,45.4304,45.4403,45.381,45.3909,386911.0
2024-12-11 15:35:00,45.94,46.02,45.93,46.02,298930.0,45.3909,45.4699,45.381,45.4699,298930.0
2024-12-11 15:40:00,46.02,46.05,45.96,45.97,489163.0,45.4699,45.4995,45.4106,45.4205,489163.0
2024-12-11 15:45:00,45.97,45.98,45.94,45.96,292361.0,45.4205,45.4304,45.3909,45.4106,292361.0
2024-12-11 15:50:00,45.96,46.1,45.95,46.04,685691.0,45.4106,45.5489,45.4007,45.4897,685691.0
2024-12-11 15:55:00,46.04,46.08,45.98,46.06,2075582.0,45.4897,45.5292,45.4304,45.5094,2075582.0
2024-12-12 09:30:00,46.14,46.32,45.92,46.03,963202.0,45.5885,45.7663,45.3711,45.4798,963202.0
2024-12-12 09:35:00,46.02,46.27,46.01,46.16,337550.0,45.4699,45.7169,45.46,45.6082,337550.0
2024-12-12 09:40:00,46.16,46.38,46.13,46.36,523759.0,45.6082,45.8256,45.5786,45.8058,523759.0
2024-12-12 09:45:00,46.36,46.36,46.23,46.3,331192.0,45.8058,45.8058,45.6774,45.7466,331192.0
2024-12-12 09:50:00,46.3,46.31,46.18,46.19,412181.0,45.7466,45.7564,45.628,45.6379,412181.0
2024-12-12 09:55:00,46.19,46.23,46.11,46.21,249539.0,45.6379,45.6774,45.5588,45.6576,249539.0
2024-12-12 10:00:00,46.21,46.24,46.02,46.03,231682.0,45.6576,45.6873,45.4699,45.4798,231682.0
2024-12-12 10:05:00,46.03,46.07,45.98,46.04,181072.0,45.4798,45.5193,45.4304,45.4897,181072.0
2024-12-12 10:10:00,46.05,46.11,46.0,46.08,238249.0,45.4995,45.5588,45.4501,45.5292,238249.0
2024-12-12 10:15:00,46.08,46.11,46.06,46.08,181684.0,45.5292,45.5588,45.5094,45.5292,181684.0
2024-12-12 10:20:00,46.09,46.15,46.06,46.14,208031.0,45.5391,45.5983,45.5094,45.5885,208031.0
2024-12-12 10:25:00,46.14,46.22,46.11,46.2,156256.0,45.5885,45.6675,45.5588,45.6477,156256.0
2024-12-12 10:30:00,46.2,46.28,46.19,46.28,299624.0,45.6477,45.7268,45.6379,45.7268,299624.0
2024-12-12 10:35:00,46.28,46.28,46.22,46.23,152244.0,45.7268,45.7268,45.6675,45.6774,152244.0
2024-12-12 10:40:00,46.23,46.24,46.18,46.22,164476.0,45.6774,45.6873,45.628,45.6675,164476.0
2024-12-12 10:45:00,46.22,46.23,46.15,46.16,177208.0,45.6675,45.6774,45.5983,45.6082,177208.0
2024-12-12 10:50:00,46.15,46.17,46.1,46.12,330303.0,45.5983,45.6181,45.5489,45.5687,330303.0
2024-12-12 10:55:00,46.12,46.21,46.12,46.21,163686.0,45.5687,45.6576,45.5687,45.6576,163686.0
2024-12-12 11:00:00,46.21,46.23,46.16,46.16,184118.0,45.6576,45.6774,45.6082,45.6082,184118.0
2024-12-12 11:05:00,46.17,46.18,46.13,46.18,74613.0,45.6181,45.628,45.5786,45.628,74613.0
2024-12-12 11:10:00,46.18,46.22,46.16,46.18,211717.0,45.628,45.6675,45.6082,45.628,211717.0
2024-12-12 11:15:00,46.18,46.21,46.15,46.2,222170.0,45.628,45.6576,45.5983,45.6477,222170.0
2024-12-12 11:20:00,46.2,46.24,46.19,46.22,183667.0,45.6477,45.6873,45.6379,45.6675,183667.0
2024-12-12 11:25:00,46.23,46.25,46.22,46.23,178677.0,45.6774,45.6971,45.6675,45.6774,178677.0
2024-12-12 11:30:00,46.22,46.24,46.2,46.24,84045.0,45.6675,45.6873,45.6477,45.6873,84045.0
2024-12-12 11:35:00,46.23,46.25,46.21,46.22,101538.0,45.6774,45.6971,45.6576,45.6675,101538.0
2024-12-12 11:40:00,46.22,46.25,46.21,46.25,74850.0,45.6675,45.6971,45.6576,45.6971,74850.0
2024-12-12 11:45:00,46.25,46.28,46.22,46.28,110091.0,45.6971,45.7268,45.6675,45.7268,110091.0
2024-12-12 11:50:00,46.28,46.3,46.26,46.29,132684.0,45.7268,45.7466,45.707,45.7367,132684.0
2024-12-12 11:55:00,46.29,46.32,46.28,46.31,107124.0,45.7367,45.7663,45.7268,45.7564,107124.0
2024-12-12 12:00:00,46.32,46.37,46.31,46.36,148311.0,45.7663,45.8157,45.7564,45.8058,148311.0
2024-12-12 12:05:00,46.36,46.39,46.34,46.38,145571.0,45.8058,45.8355,45.7861,45.8256,145571.0
2024-12-12 12:10:00,46.38,46.41,46.37,46.41,96717.0,45.8256,45.8552,45.8157,45.8552,96717.0
2024-12-12 12:15:00,46.41,46.47,46.41,46.45,216700.0,45.8552,45.9145,45.8552,45.8948,216700.0
2024-12-12 12:20:00,46.44,46.47,46.43,46.46,214231.0,45.8849,45.9145,45.875,45.9046,214231.0
2024-12-12 12:25:00,46.46,46.46,46.4,46.41,215305.0,45.9046,45.9046,45.8454,45.8552,215305.0
2024-12-12 12:30:00,46.41,46.45,46.35,46.36,155587.0,45.8552,45.8948,45.796,45.8058,155587.0
2024-12-12 12:35:00,46.37,46.41,46.35,46.41,97991.0,45.8157,45.8552,45.796,45.8552,97991.0
2024-12-12 12:40:00,46.41,46.41,46.36,46.36,224197.0,45.8552,45.8552,45.8058,45.8058,224197.0
2024-12-12 12:45:00,46.37,46.39,46.35,46.36,241184.0,45.8157,45.8355,45.796,45.8058,241184.0
2024-12-12 12:50:00,46.36,46.36,46.31,46.34,98772.0,45.8058,45.8058,45.7564,45.7861,98772.0
2024-12-12 12:55:00,46.34,46.4,46.33,46.4,106920.0,45.7861,45.8454,45.7762,45.8454,106920.0
2024-12-12 13:00:00,46.4,46.42,46.39,46.4,115762.0,45.8454,45.8651,45.8355,45.8454,115762.0
2024-12-12 13:05:00,46.4,46.45,46.39,46.45,165672.0,45.8454,45.8948,45.8355,45.8948,165672.0
2024-12-12 13:10:00,46.45,46.46,46.39,46.4,127262.0,45.8948,45.9046,45.8355,45.8454,127262.0
2024-12-12 13:15:00,46.39,46.42,46.39,46.42,58392.0,45.8355,45.8651,45.8355,45.8651,58392.0
2024-12-12 13:20:00,46.42,46.45,46.39,46.44,167055.0,45.8651,45.8948,45.8355,45.8849,167055.0
2024-12-12 13:25:00,46.45,46.45,46.37,46.38,127631.0,45.8948,45.8948,45.8157,45.8256,127631.0
2024-12-12 13:30:00,46.39,46.4,46.35,46.36,140780.0,45.8355,45.8454,45.796,45.8058,140780.0
2024-12-12 13:35:00,46.36,46.36,46.31,46.34,119507.0,45.8058,45.8058,45.7564,45.7861,119507.0
2024-12-12 13:40:00,46.34,46.36,46.33,46.34,130414.0,45.7861,45.8058,45.7762,45.7861,130414.0
2024-12-12 13:45:00,46.34,46.34,46.29,46.3,66023.0,45.7861,45.7861,45.7367,45.7466,66023.0
2024-12-12 13:50:00,46.3,46.32,46.27,46.3,89695.0,45.7466,45.7663,45.7169,45.7466,89695.0
2024-12-12 13:55:00,46.3,46.31,46.27,46.28,106432.0,45.7466,45.7564,45.7169,45.7268,106432.0
2024-12-12 14:00:00,46.27,46.28,46.23,46.27,320911.0,45.7169,45.7268,45.6774,45.7169,320911.0
2024-12-12 14:05:00,46.26,46.27,46.22,46.22,78923.0,45.707,45.7169,45.6675,45.6675,78923.0
2024-12-12 14:10:00,46.23,46.27,46.21,46.26,159960.0,45.6774,45.7169,45.6576,45.707,159960.0
2024-12-12 14:15:00,46.25,46.25,46.21,46.22,124688.0,45.6971,45.6971,45.6576,45.6675,124688.0
2024-12-12 14:20:00,46.22,46.22,46.17,46.19,197302.0,45.6675,45.6675,45.6181,45.6379,197302.0
2024-12-12 14:25:00,46.2,46.22,46.15,46.15,130227.0,45.6477,45.6675,45.5983,45.5983,130227.0
2024-12-12 14:30:00,46.16,46.18,46.14,46.17,213892.0,45.6082,45.628,45.5885,45.6181,213892.0
2024-12-12 14:35:00,46.16,46.22,46.15,46.2,146408.0,45.6082,45.6675,45.5983,45.6477,146408.0
2024-12-12 14:40:00,46.2,46.21,46.16,46.2,102010.0,45.6477,45.6576,45.6082,45.6477,102010.0
2024-12-12 14:45:00,46.2,46.2,46.14,46.16,106594.0,45.6477,45.6477,45.5885,45.6082,106594.0
2024-12-12 14:50:00,46.16,46.19,46.13,46.17,95836.0,45.6082,45.6379,45.5786,45.6181,95836.0
2024-12-12 14:55:00,46.16,46.23,46.16,46.22,157088.0,45.6082,45.6774,45.6082,45.6675,157088.0
2024-12-12 15:00:00,46.22,46.24,46.21,46.22,93709.0,45.6675,45.6873,45.6576,45.6675,93709.0
2024-12-12 15:05:00,46.22,46.3,46.21,46.3,104096.0,45.6675,45.7466,45.6576,45.7466,104096.0
2024-12-12 15:10:00,46.3,46.3,46.27,46.29,105971.0,45.7466,45.7466,45.7169,45.7367,105971.0
2024-12-12 15:15:00,46.29,46.31,46.29,46.3,142671.0,45.7367,45.7564,45.7367,45.7466,142671.0
2024-12-12 15:20:00,46.3,46.31,46.27,46.3,203017.0,45.7466,45.7564,45.7169,45.7466,203017.0
2024-12-12 15:25:00,46.29,46.31,46.26,46.29,206223.0,45.7367,45.7564,45.707,45.7367,206223.0
2024-12-12 15:30:00,46.29,46.36,46.29,46.36,310381.0,45.7367,45.8058,45.7367,45.8058,310381.0
2024-12-12 15:35:00,46.36,46.38,46.34,46.38,292257.0,45.8058,45.8256,45.7861,45.8256,292257.0
2024-12-12 15:40:00,46.38,46.39,46.34,46.36,378241.0,45.8256,45.8355,45.7861,45.8058,378241.0
2024-12-12 15:45:00,46.36,46.37,46.3,46.31,304151.0,45.8058,45.8157,45.7466,45.7564,304151.0
2024-12-12 15:50:00,46.32,46.33,46.18,46.18,662767.0,45.7663,45.7762,45.628,45.628,662767.0
2024-12-12 15:55:00,46.19,46.19,46.06,46.08,1659721.0,45.6379,45.6379,45.5094,45.5292,1659721.0
2024-12-13 09:30:00,46.09,46.1,45.81,45.96,1388602.0,45.5391,45.5489,45.2624,45.4106,1388602.0
2024-12-13 09:35:00,45.94,45.94,45.78,45.92,740661.0,45.3909,45.3909,45.2328,45.3711,740661.0
2024-12-13 09:40:00,45.91,45.93,45.78,45.8,281216.0,45.3612,45.381,45.2328,45.2525,281216.0
2024-12-13 09:45:00,45.8,45.84,45.73,45.79,496263.0,45.2525,45.2921,45.1834,45.2426,496263.0
2024-12-13 09:50:00,45.79,45.79,45.67,45.72,379484.0,45.2426,45.2426,45.1241,45.1735,379484.0
2024-12-13 09:55:00,45.72,45.74,45.63,45.66,196765.0,45.1735,45.1932,45.0846,45.1142,196765.0
2024-12-13 10:00:00,45.65,45.7,45.59,45.64,380552.0,45.1043,45.1537,45.045,45.0944,380552.0
2024-12-13 10:05:00,45.65,45.69,45.54,45.68,316870.0,45.1043,45.1438,44.9956,45.134,316870.0
2024-12-13 10:10:00,45.68,45.69,45.56,45.58,168549.0,45.134,45.1438,45.0154,45.0352,168549.0
2024-12-13 10:15:00,45.58,45.58,45.51,45.54,191371.0,45.0352,45.0352,44.966,44.9956,191371.0
2024-12-13 10:20:00,45.54,45.58,45.52,45.55,230800.0,44.9956,45.0352,44.9759,45.0055,230800.0
2024-12-13 10:25:00,45.55,45.61,45.52,45.56,329148.0,45.0055,45.0648,44.9759,45.0154,329148.0
2024-12-13 10:30:00,45.56,45.57,45.51,45.52,180705.0,45.0154,45.0253,44.966,44.9759,180705.0
2024-12-13 10:35:00,45.52,45.55,45.51,45.54,194352.0,44.9759,45.0055,44.966,44.9956,194352.0
2024-12-13 10:40:00,45.53,45.55,45.46,45.46,242279.0,44.9858,45.0055,44.9166,44.9166,242279.0
2024-12-13 10:45:00,45.46,45.48,45.38,45.43,280821.0,44.9166,44.9364,44.8375,44.887,280821.0
2024-12-13 10:50:00,45.43,45.47,45.39,45.45,143898.0,44.887,44.9265,44.8474,44.9067,143898.0
2024-12-13 10:55:00,45.44,45.57,45.44,45.56,323799.0,44.8968,45.0253,44.8968,45.0154,323799.0
2024-12-13 11:00:00,45.57,45.58,45.51,45.55,246012.0,45.0253,45.0352,44.966,45.0055,246012.0
2024-12-13 11:05:00,45.54,45.64,45.53,45.64,166261.0,44.9956,45.0944,44.9858,45.0944,166261.0
2024-12-13 11:10:00,45.64,45.65,45.6,45.62,212606.0,45.0944,45.1043,45.0549,45.0747,212606.0
2024-12-13 11:15:00,45.61,45.67,45.61,45.64,121270.0,45.0648,45.1241,45.0648,45.0944,121270.0
2024-12-13 11:20:00,45.64,45.7,45.62,45.69,135976.0,45.0944,45.1537,45.0747,45.1438,135976.0
2024-12-13 11:25:00,45.7,45.7,45.65,45.69,124693.0,45.1537,45.1537,45.1043,45.1438,124693.0
2024-12-13 11:30:00,45.69,45.7,45.66,45.69,125595.0,45.1438,45.1537,45.1142,45.1438,125595.0
2024-12-13 11:35:00,45.69,45.69,45.62,45.63,142216.0,45.1438,45.1438,45.0747,45.0846,142216.0
2024-12-13 11:40:00,45.64,45.66,45.6,45.61,107613.0,45.0944,45.1142,45.0549,45.0648,107613.0
2024-12-13 11:45:00,45.6,45.61,45.57,45.59,92514.0,45.0549,45.0648,45.0253,45.045,92514.0
2024-12-13 11:50:00,45.59,45.64,45.59,45.62,161837.0,45.045,45.0944,45.045,45.0747,161837.0
2024-12-13 11:55:00,45.62,45.65,45.61,45.63,193566.0,45.0747,45.1043,45.0648,45.0846,193566.0
2024-12-13 12:00:00,45.62,45.62,45.51,45.52,188893.0,45.0747,45.0747,44.966,44.9759,188893.0
2024-12-13 12:05:00,45.52,45.55,45.51,45.52,127172.0,44.9759,45.0055,44.966,44.9759,127172.0
2024-12-13 12:10:00,45.52,45.53,45.48,45.48,153138.0,44.9759,44.9858,44.9364,44.9364,153138.0
2024-12-13 12:15:00,45.48,45.5,45.46,45.48,154242.0,44.9364,44.9561,44.9166,44.9364,154242.0
2024-12-13 12:20:00,45.48,45.5,45.45,45.5,139056.0,44.9364,44.9561,44.9067,44.9561,139056.0
2024-12-13 12:25:00,45.5,45.51,45.47,45.48,73536.0,44.9561,44.966,44.9265,44.9364,73536.0
2024-12-13 12:30:00,45.48,45.49,45.46,45.48,68001.0,44.9364,44.9462,44.9166,44.9364,68001.0
2024-12-13 12:35:00,45.48,45.52,45.47,45.52,100669.0,44.9364,44.9759,44.9265,44.9759,100669.0
2024-12-13 12:40:00,45.51,45.56,45.49,45.52,86361.0,44.966,45.0154,44.9462,44.9759,86361.0
2024-12-13 12:45:00,45.52,45.56,45.5,45.55,128064.0,44.9759,45.0154,44.9561,45.0055,128064.0
2024-12-13 12:50:00,45.55,45.6,45.53,45.56,156290.0,45.0055,45.0549,44.9858,45.0154,156290.0
2024-12-13 12:55:00,45.57,45.58,45.55,45.58,167851.0,45.0253,45.0352,45.0055,45.0352,167851.0
2024-12-13 13:00:00,45.58,45.6,45.55,45.58,138640.0,45.0352,45.0549,45.0055,45.0352,138640.0
2024-12-13 13:05:00,45.58,45.59,45.52,45.53,144121.0,45.0352,45.045,44.9759,44.9858,144121.0
2024-12-13 13:10:00,45.53,45.54,45.5,45.51,78880.0,44.9858,44.9956,44.9561,44.966,78880.0
2024-12-13 13:15:00,45.51,45.59,45.51,45.59,116657.0,44.966,45.045,44.966,45.045,116657.0
2024-12-13 13:20:00,45.59,45.61,45.58,45.59,145653.0,45.045,45.0648,45.0352,45.045,145653.0
2024-12-13 13:25:00,45.58,45.59,45.51,45.55,134506.0,45.0352,45.045,44.966,45.0055,134506.0
2024-12-13 13:30:00,45.55,45.58,45.51,45.58,165058.0,45.0055,45.0352,44.966,45.0352,165058.0
2024-12-13 13:35:00,45.58,45.58,45.54,45.58,131903.0,45.0352,45.0352,44.9956,45.0352,131903.0
2024-12-13 13:40:00,45.58,45.6,45.55,45.59,57478.0,45.0352,45.0549,45.0055,45.045,57478.0
2024-12-13 13:45:00,45.59,45.63,45.53,45.53,126743.0,45.045,45.0846,44.9858,44.9858,126743.0
2024-12-13 13:50:00,45.53,45.55,45.5,45.52,128391.0,44.9858,45.0055,44.9561,44.9759,128391.0
2024-12-13 13:55:00,45.52,45.53,45.51,45.52,106363.0,44.9759,44.9858,44.966,44.9759,106363.0
2024-12-13 14:00:00,45.53,45.59,45.52,45.57,81562.0,44.9858,45.045,44.9759,45.0253,81562.0
2024-12-13 14:05:00,45.58,45.64,45.57,45.64,157642.0,45.0352,45.0944,45.0253,45.0944,157642.0
2024-12-13 14:10:00,45.64,45.64,45.58,45.62,117322.0,45.0944,45.0944,45.0352,45.0747,117322.0
2024-12-13 14:15:00,45.62,45.63,45.61,45.63,69585.0,45.0747,45.0846,45.0648,45.0846,69585.0
2024-12-13 14:20:00,45.63,45.63,45.59,45.62,60964.0,45.0846,45.0846,45.045,45.0747,60964.0
2024-12-13 14:25:00,45.61,45.65,45.58,45.59,156886.0,45.0648,45.1043,45.0352,45.045,156886.0
2024-12-13 14:30:00,45.59,45.67,45.59,45.67,686543.0,45.045,45.1241,45.045,45.1241,686543.0
2024-12-13 14:35:00,45.66,45.7,45.66,45.68,121754.0,45.1142,45.1537,45.1142,45.134,121754.0
2024-12-13 14:40:00,45.68,45.69,45.67,45.69,109756.0,45.134,45.1438,45.1241,45.1438,109756.0
2024-12-13 14:45:00,45.69,45.71,45.66,45.69,144427.0,45.1438,45.1636,45.1142,45.1438,144427.0
2024-12-13 14:50:00,45.69,45.7,45.67,45.69,203371.0,45.1438,45.1537,45.1241,45.1438,203371.0
2024-12-13 14:55:00,45.69,45.69,45.64,45.66,121787.0,45.1438,45.1438,45.0944,45.1142,121787.0
2024-12-13 15:00:00,45.66,45.68,45.66,45.66,81498.0,45.1142,45.134,45.1142,45.1142,81498.0
2024-12-13 15:05:00,45.66,45.66,45.62,45.65,107446.0,45.1142,45.1142,45.0747,45.1043,107446.0
2024-12-13 15:10:00,45.65,45.68,45.64,45.66,113555.0,45.1043,45.134,45.0944,45.1142,113555.0
2024-12-13 15:15:00,45.66,45.67,45.63,45.64,147127.0,45.1142,45.1241,45.0846,45.0944,147127.0
2024-12-13 15:20:00,45.64,45.65,45.6,45.62,266131.0,45.0944,45.1043,45.0549,45.0747,266131.0
2024-12-13 15:25:00,45.62,45.62,45.56,45.57,499022.0,45.0747,45.0747,45.0154,45.0253,499022.0
2024-12-13 15:30:00,45.57,45.59,45.55,45.56,497842.0,45.0253,45.045,45.0055,45.0154,497842.0
2024-12-13 15:35:00,45.56,45.57,45.53,45.54,292547.0,45.0154,45.0253,44.9858,44.9956,292547.0
2024-12-13 15:40:00,45.55,45.58,45.53,45.57,423594.0,45.0055,45.0352,44.9858,45.0253,423594.0
2024-12-13 15:45:00,45.57,45.58,45.55,45.58,401653.0,45.0253,45.0352,45.0055,45.0352,401653.0
2024-12-13 15:50:00,45.58,45.63,45.54,45.56,750595.0,45.0352,45.0846,44.9956,45.0154,750595.0
2024-12-13 15:55:00,45.57,45.71,45.56,45.67,1978271.0,45.0253,45.1636,45.0154,45.1241,1978271.0
2024-12-16 09:30:00,45.59,45.68,45.16,45.23,1038662.0,45.045,45.134,44.6202,44.6893,1038662.0
2024-12-16 09:35:00,45.23,45.39,45.23,45.31,437006.0,44.6893,44.8474,44.6893,44.7684,437006.0
2024-12-16 09:40:00,45.3,45.35,45.27,45.34,344471.0,44.7585,44.8079,44.7289,44.798,344471.0
2024-12-16 09:45:00,45.34,45.49,45.32,45.48,577475.0,44.798,44.9462,44.7783,44.9364,577475.0
2024-12-16 09:50:00,45.48,45.57,45.45,45.47,293774.0,44.9364,45.0253,44.9067,44.9265,293774.0
2024-12-16 09:55:00,45.47,45.48,45.42,45.45,178560.0,44.9265,44.9364,44.8771,44.9067,178560.0
2024-12-16 10:00:00,45.46,45.56,45.46,45.54,357130.0,44.9166,45.0154,44.9166,44.9956,357130.0
2024-12-16 10:05:00,45.54,45.58,45.5,45.56,406160.0,44.9956,45.0352,44.9561,45.0154,406160.0
2024-12-16 10:10:00,45.55,45.57,45.43,45.44,252898.0,45.0055,45.0253,44.887,44.8968,252898.0
2024-12-16 10:15:00,45.44,45.44,45.35,45.39,215299.0,44.8968,44.8968,44.8079,44.8474,215299.0
2024-12-16 10:20:00,45.39,45.4,45.29,45.31,193233.0,44.8474,44.8573,44.7486,44.7684,193233.0
2024-12-16 10:25:00,45.31,45.33,45.28,45.3,133279.0,44.7684,44.7881,44.7387,44.7585,133279.0
2024-12-16 10:30:00,45.3,45.39,45.3,45.37,177471.0,44.7585,44.8474,44.7585,44.8277,177471.0
2024-12-16 10:35:00,45.37,45.44,45.37,45.4,464552.0,44.8277,44.8968,44.8277,44.8573,464552.0
2024-12-16 10:40:00,45.4,45.46,45.38,45.43,214856.0,44.8573,44.9166,44.8375,44.887,214856.0
2024-12-16 10:45:00,45.43,45.5,45.42,45.5,136775.0,44.887,44.9561,44.8771,44.9561,136775.0
2024-12-16 10:50:00,45.5,45.53,45.47,45.49,217508.0,44.9561,44.9858,44.9265,44.9462,217508.0
2024-12-16 10:55:00,45.5,45.51,45.43,45.44,138521.0,44.9561,44.966,44.887,44.8968,138521.0
2024-12-16 11:00:00,45.43,45.46,45.37,45.39,197068.0,44.887,44.9166,44.8277,44.8474,197068.0
2024-12-16 11:05:00,45.39,45.39,45.32,45.33,175960.0,44.8474,44.8474,44.7783,44.7881,175960.0
2024-12-16 11:10:00,45.33,45.37,45.3,45.34,149106.0,44.7881,44.8277,44.7585,44.798,149106.0
2024-12-16 11:15:00,45.34,45.35,45.29,45.35,177706.0,44.798,44.8079,44.7486,44.8079,177706.0
2024-12-16 11:20:00,45.35,45.38,45.33,45.34,416561.0,44.8079,44.8375,44.7881,44.798,416561.0
2024-12-16 11:25:00,45.34,45.38,45.33,45.36,142753.0,44.798,44.8375,44.7881,44.8178,142753.0
2024-12-16 11:30:00,45.36,45.39,45.33,45.38,83461.0,44.8178,44.8474,44.7881,44.8375,83461.0
2024-12-16 11:35:00,45.38,45.4,45.36,45.37,72970.0,44.8375,44.8573,44.8178,44.8277,72970.0
2024-12-16 11:40:00,45.37,45.4,45.35,45.39,180804.0,44.8277,44.8573,44.8079,44.8474,180804.0
2024-12-16 11:45:00,45.39,45.4,45.36,45.39,108600.0,44.8474,44.8573,44.8178,44.8474,108600.0
2024-12-16 11:50:00,45.39,45.43,45.36,45.39,180110.0,44.8474,44.887,44.8178,44.8474,180110.0
2024-12-16 11:55:00,45.38,45.39,45.32,45.33,212040.0,44.8375,44.8474,44.7783,44.7881,212040.0
2024-12-16 12:00:00,45.33,45.35,45.27,45.28,177660.0,44.7881,44.8079,44.7289,44.7387,177660.0
2024-12-16 12:05:00,45.28,45.36,45.26,45.36,232891.0,44.7387,44.8178,44.719,44.8178,232891.0
2024-12-16 12:10:00,45.36,45.41,45.35,45.4,131442.0,44.8178,44.8672,44.8079,44.8573,131442.0
2024-12-16 12:15:00,45.41,45.41,45.32,45.32,174472.0,44.8672,44.8672,44.7783,44.7783,174472.0
2024-12-16 12:20:00,45.32,45.35,45.29,45.32,212793.0,44.7783,44.8079,44.7486,44.7783,212793.0
2024-12-16 12:25:00,45.33,45.36,45.32,45.32,114807.0,44.7881,44.8178,44.7783,44.7783,114807.0
2024-12-16 12:30:00,45.32,45.35,45.31,45.34,105151.0,44.7783,44.8079,44.7684,44.798,105151.0
2024-12-16 12:35:00,45.34,45.35,45.3,45.33,88783.0,44.798,44.8079,44.7585,44.7881,88783.0
2024-12-16 12:40:00,45.34,45.38,45.33,45.35,111849.0,44.798,44.8375,44.7881,44.8079,111849.0
2024-12-16 12:45:00,45.36,45.37,45.33,45.34,112209.0,44.8178,44.8277,44.7881,44.798,112209.0
2024-12-16 12:50:00,45.34,45.39,45.34,45.39,85916.0,44.798,44.8474,44.798,44.8474,85916.0
2024-12-16 12:55:00,45.39,45.41,45.38,45.41,68232.0,44.8474,44.8672,44.8375,44.8672,68232.0
2024-12-16 13:00:00,45.4,45.44,45.4,45.43,102208.0,44.8573,44.8968,44.8573,44.887,102208.0
2024-12-16 13:05:00,45.44,45.46,45.42,45.45,188008.0,44.8968,44.9166,44.8771,44.9067,188008.0
2024-12-16 13:10:00,45.45,45.46,45.43,45.44,101700.0,44.9067,44.9166,44.887,44.8968,101700.0
2024-12-16 13:15:00,45.44,45.49,45.42,45.48,159532.0,44.8968,44.9462,44.8771,44.9364,159532.0
2024-12-16 13:20:00,45.48,45.5,45.47,45.48,155249.0,44.9364,44.9561,44.9265,44.9364,155249.0
2024-12-16 13:25:00,45.48,45.52,45.48,45.52,174177.0,44.9364,44.9759,44.9364,44.9759,174177.0
2024-12-16 13:30:00,45.52,45.54,45.51,45.54,102598.0,44.9759,44.9956,44.966,44.9956,102598.0
2024-12-16 13:35:00,45.54,45.54,45.49,45.5,125531.0,44.9956,44.9956,44.9462,44.9561,125531.0
2024-12-16 13:40:00,45.5,45.51,45.47,45.5,63846.0,44.9561,44.966,44.9265,44.9561,63846.0
2024-12-16 13:45:00,45.5,45.51,45.47,45.48,106158.0,44.9561,44.966,44.9265,44.9364,106158.0
2024-12-16 13:50:00,45.48,45.48,45.45,45.47,75652.0,44.9364,44.9364,44.9067,44.9265,75652.0
2024-12-16 13:55:00,45.47,45.48,45.45,45.46,117372.0,44.9265,44.9364,44.9067,44.9166,117372.0
2024-12-16 14:00:00,45.46,45.51,45.44,45.48,221827.0,44.9166,44.966,44.8968,44.9364,221827.0
2024-12-16 14:05:00,45.49,45.52,45.48,45.52,100657.0,44.9462,44.9759,44.9364,44.9759,100657.0
2024-12-16 14:10:00,45.52,45.52,45.47,45.48,101505.0,44.9759,44.9759,44.9265,44.9364,101505.0
2024-12-16 14:15:00,45.48,45.5,45.44,45.45,115810.0,44.9364,44.9561,44.8968,44.9067,115810.0
2024-12-16 14:20:00,45.45,45.47,45.44,45.46,78846.0,44.9067,44.9265,44.8968,44.9166,78846.0
2024-12-16 14:25:00,45.46,45.5,45.44,45.49,91270.0,44.9166,44.9561,44.8968,44.9462,91270.0
2024-12-16 14:30:00,45.5,45.5,45.44,45.47,127565.0,44.9561,44.9561,44.8968,44.9265,127565.0
2024-12-16 14:35:00,45.47,45.49,45.46,45.48,76237.0,44.9265,44.9462,44.9166,44.9364,76237.0
2024-12-16 14:40:00,45.48,45.49,45.47,45.48,96626.0,44.9364,44.9462,44.9265,44.9364,96626.0
2024-12-16 14:45:00,45.48,45.49,45.45,45.46,107070.0,44.9364,44.9462,44.9067,44.9166,107070.0
2024-12-16 14:50:00,45.46,45.53,45.45,45.52,99033.0,44.9166,44.9858,44.9067,44.9759,99033.0
2024-12-16 14:55:00,45.53,45.56,45.52,45.54,148604.0,44.9858,45.0154,44.9759,44.9956,148604.0
2024-12-16 15:00:00,45.55,45.58,45.53,45.57,88105.0,45.0055,45.0352,44.9858,45.0253,88105.0
2024-12-16 15:05:00,45.57,45.61,45.56,45.61,217455.0,45.0253,45.0648,45.0154,45.0648,217455.0
2024-12-16 15:10:00,45.61,45.65,45.6,45.62,190707.0,45.0648,45.1043,45.0549,45.0747,190707.0
2024-12-16 15:15:00,45.62,45.62,45.58,45.59,84210.0,45.0747,45.0747,45.0352,45.045,84210.0
2024-12-16 15:20:00,45.59,45.63,45.57,45.63,160208.0,45.045,45.0846,45.0253,45.0846,160208.0
2024-12-16 15:25:00,45.63,45.64,45.6,45.61,141840.0,45.0846,45.0944,45.0549,45.0648,141840.0
2024-12-16 15:30:00,45.61,45.61,45.58,45.61,115436.0,45.0648,45.0648,45.0352,45.0648,115436.0
2024-12-16 15:35:00,45.61,45.64,45.59,45.59,271404.0,45.0648,45.0944,45.045,45.045,271404.0
2024-12-16 15:40:00,45.59,45.61,45.54,45.55,259380.0,45.045,45.0648,44.9956,45.0055,259380.0
2024-12-16 15:45:00,45.55,45.55,45.52,45.53,172985.0,45.0055,45.0055,44.9759,44.9858,172985.0
2024-12-16 15:50:00,45.53,45.54,45.45,45.48,487327.0,44.9858,44.9956,44.9067,44.9364,487327.0
2024-12-16 15:55:00,45.48,45.56,45.44,45.49,1888310.0,44.9364,45.0154,44.8968,44.9462,1888310.0
2024-12-17 09:30:00,45.19,45.19,44.97,44.98,1145141.0,44.6498,44.6498,44.4325,44.4423,1145141.0
2024-12-17 09:35:00,44.98,45.11,44.97,44.98,425170.0,44.4423,44.5708,44.4325,44.4423,425170.0
2024-12-17 09:40:00,45.0,45.03,44.79,44.86,435976.0,44.4621,44.4917,44.2546,44.3238,435976.0
2024-12-17 09:45:00,44.86,45.01,44.85,44.99,581335.0,44.3238,44.472,44.3139,44.4522,581335.0
2024-12-17 09:50:00,45.0,45.11,44.98,45.11,351653.0,44.4621,44.5708,44.4423,44.5708,351653.0
2024-12-17 09:55:00,45.1,45.16,45.01,45.15,372115.0,44.5609,44.6202,44.472,44.6103,372115.0
2024-12-17 10:00:00,45.15,45.17,45.08,45.08,259859.0,44.6103,44.6301,44.5411,44.5411,259859.0
2024-12-17 10:05:00,45.08,45.14,45.01,45.01,511427.0,44.5411,44.6004,44.472,44.472,511427.0
2024-12-17 10:10:00,45.01,45.02,44.9,44.91,352005.0,44.472,44.4819,44.3633,44.3732,352005.0
2024-12-17 10:15:00,44.91,45.02,44.91,44.98,320031.0,44.3732,44.4819,44.3732,44.4423,320031.0
2024-12-17 10:20:00,44.98,45.04,44.95,45.03,272131.0,44.4423,44.5016,44.4127,44.4917,272131.0
2024-12-17 10:25:00,45.03,45.03,44.95,44.95,225303.0,44.4917,44.4917,44.4127,44.4127,225303.0
2024-12-17 10:30:00,44.95,44.97,44.92,44.96,193785.0,44.4127,44.4325,44.383,44.4226,193785.0
2024-12-17 10:35:00,44.96,45.0,44.91,44.94,209399.0,44.4226,44.4621,44.3732,44.4028,209399.0
2024-12-17 10:40:00,44.94,44.95,44.87,44.88,232566.0,44.4028,44.4127,44.3336,44.3435,232566.0
2024-12-17 10:45:00,44.87,44.96,44.87,44.92,195857.0,44.3336,44.4226,44.3336,44.383,195857.0
2024-12-17 10:50:00,44.92,44.93,44.86,44.93,235197.0,44.383,44.3929,44.3238,44.3929,235197.0
2024-12-17 10:55:00,44.93,44.99,44.9,44.98,289885.0,44.3929,44.4522,44.3633,44.4423,289885.0
2024-12-17 11:00:00,44.98,45.02,44.92,44.93,245751.0,44.4423,44.4819,44.383,44.3929,245751.0
2024-12-17 11:05:00,44.93,44.99,44.91,44.98,227502.0,44.3929,44.4522,44.3732,44.4423,227502.0
2024-12-17 11:10:00,44.98,45.0,44.94,44.94,176921.0,44.4423,44.4621,44.4028,44.4028,176921.0
2024-12-17 11:15:00,44.94,44.95,44.87,44.9,377284.0,44.4028,44.4127,44.3336,44.3633,377284.0
2024-12-17 11:20:00,44.91,44.92,44.86,44.88,212212.0,44.3732,44.383,44.3238,44.3435,212212.0
2024-12-17 11:25:00,44.87,44.89,44.81,44.85,262213.0,44.3336,44.3534,44.2744,44.3139,262213.0
2024-12-17 11:30:00,44.85,44.96,44.84,44.94,203569.0,44.3139,44.4226,44.304,44.4028,203569.0
2024-12-17 11:35:00,44.95,44.96,44.89,44.89,238798.0,44.4127,44.4226,44.3534,44.3534,238798.0
2024-12-17 11:40:00,44.9,44.94,44.84,44.93,360187.0,44.3633,44.4028,44.304,44.3929,360187.0
2024-12-17 11:45:00,44.93,44.96,44.92,44.96,223599.0,44.3929,44.4226,44.383,44.4226,223599.0
2024-12-17 11:50:00,44.96,45.01,44.95,44.98,210747.0,44.4226,44.472,44.4127,44.4423,210747.0
2024-12-17 11:55:00,44.99,45.0,44.95,44.97,171219.0,44.4522,44.4621,44.4127,44.4325,171219.0
2024-12-17 12:00:00,44.98,44.99,44.89,44.89,139705.0,44.4423,44.4522,44.3534,44.3534,139705.0
2024-12-17 12:05:00,44.9,44.91,44.86,44.86,177581.0,44.3633,44.3732,44.3238,44.3238,177581.0
2024-12-17 12:10:00,44.86,44.89,44.86,44.87,170194.0,44.3238,44.3534,44.3238,44.3336,170194.0
2024-12-17 12:15:00,44.87,44.91,44.86,44.89,260948.0,44.3336,44.3732,44.3238,44.3534,260948.0
2024-12-17 12:20:00,44.89,44.93,44.88,44.89,217723.0,44.3534,44.3929,44.3435,44.3534,217723.0
2024-12-17 12:25:00,44.89,44.89,44.84,44.89,174862.0,44.3534,44.3534,44.304,44.3534,174862.0
2024-12-17 12:30:00,44.89,44.9,44.85,44.86,159765.0,44.3534,44.3633,44.3139,44.3238,159765.0
2024-12-17 12:35:00,44.86,44.9,44.84,44.9,256170.0,44.3238,44.3633,44.304,44.3633,256170.0
2024-12-17 12:40:00,44.91,44.93,44.89,44.91,151968.0,44.3732,44.3929,44.3534,44.3732,151968.0
2024-12-17 12:45:00,44.91,44.92,44.88,44.9,162802.0,44.3732,44.383,44.3435,44.3633,162802.0
2024-12-17 12:50:00,44.9,44.91,44.86,44.86,119942.0,44.3633,44.3732,44.3238,44.3238,119942.0
2024-12-17 12:55:00,44.87,44.9,44.85,44.87,202283.0,44.3336,44.3633,44.3139,44.3336,202283.0
2024-12-17 13:00:00,44.88,44.88,44.84,44.86,122703.0,44.3435,44.3435,44.304,44.3238,122703.0
2024-12-17 13:05:00,44.85,44.86,44.81,44.82,119585.0,44.3139,44.3238,44.2744,44.2842,119585.0
2024-12-17 13:10:00,44.81,44.84,44.8,44.82,201564.0,44.2744,44.304,44.2645,44.2842,201564.0
2024-12-17 13:15:00,44.82,44.83,44.78,44.79,110256.0,44.2842,44.2941,44.2447,44.2546,110256.0
2024-12-17 13:20:00,44.79,44.81,44.73,44.75,292309.0,44.2546,44.2744,44.1953,44.2151,292309.0
2024-12-17 13:25:00,44.74,44.76,44.72,44.73,169936.0,44.2052,44.225,44.1854,44.1953,169936.0
2024-12-17 13:30:00,44.74,44.75,44.7,44.71,149939.0,44.2052,44.2151,44.1657,44.1756,149939.0
2024-12-17 13:35:00,44.72,44.72,44.66,44.67,210007.0,44.1854,44.1854,44.1262,44.136,210007.0
2024-12-17 13:40:00,44.66,44.71,44.62,44.71,359126.0,44.1262,44.1756,44.0866,44.1756,359126.0
2024-12-17 13:45:00,44.71,44.74,44.67,44.73,312487.0,44.1756,44.2052,44.136,44.1953,312487.0
2024-12-17 13:50:00,44.73,44.74,44.7,44.73,120276.0,44.1953,44.2052,44.1657,44.1953,120276.0
2024-12-17 13:55:00,44.73,44.76,44.72,44.74,122869.0,44.1953,44.225,44.1854,44.2052,122869.0
2024-12-17 14:00:00,44.74,44.83,44.74,44.8,292264.0,44.2052,44.2941,44.2052,44.2645,292264.0
2024-12-17 14:05:00,44.8,44.87,44.79,44.8,356050.0,44.2645,44.3336,44.2546,44.2645,356050.0
2024-12-17 14:10:00,44.8,44.81,44.76,44.78,146724.0,44.2645,44.2744,44.225,44.2447,146724.0
2024-12-17 14:15:00,44.78,44.82,44.77,44.8,156438.0,44.2447,44.2842,44.2348,44.2645,156438.0
2024-12-17 14:20:00,44.8,44.83,44.78,44.8,191313.0,44.2645,44.2941,44.2447,44.2645,191313.0
2024-12-17 14:25:00,44.81,44.82,44.79,44.8,186714.0,44.2744,44.2842,44.2546,44.2645,186714.0
2024-12-17 14:30:00,44.8,44.81,44.74,44.76,189743.0,44.2645,44.2744,44.2052,44.225,189743.0
2024-12-17 14:35:00,44.75,44.77,44.72,44.76,243973.0,44.2151,44.2348,44.1854,44.225,243973.0
2024-12-17 14:40:00,44.75,44.76,44.72,44.75,151094.0,44.2151,44.225,44.1854,44.2151,151094.0
2024-12-17 14:45:00,44.76,44.76,44.73,44.74,130868.0,44.225,44.225,44.1953,44.2052,130868.0
2024-12-17 14:50:00,44.75,44.75,44.71,44.73,123135.0,44.2151,44.2151,44.1756,44.1953,123135.0
2024-12-17 14:55:00,44.73,44.76,44.73,44.76,111964.0,44.1953,44.225,44.1953,44.225,111964.0
2024-12-17 15:00:00,44.76,44.78,44.75,44.78,215971.0,44.225,44.2447,44.2151,44.2447,215971.0
2024-12-17 15:05:00,44.78,44.83,44.75,44.81,269051.0,44.2447,44.2941,44.2151,44.2744,269051.0
2024-12-17 15:10:00,44.81,44.83,44.77,44.8,173343.0,44.2744,44.2941,44.2348,44.2645,173343.0
2024-12-17 15:15:00,44.8,44.85,44.79,44.83,151894.0,44.2645,44.3139,44.2546,44.2941,151894.0
2024-12-17 15:20:00,44.84,44.85,44.81,44.84,182815.0,44.304,44.3139,44.2744,44.304,182815.0
2024-12-17 15:25:00,44.84,44.88,44.82,44.84,278448.0,44.304,44.3435,44.2842,44.304,278448.0
2024-12-17 15:30:00,44.84,44.93,44.84,44.93,405708.0,44.304,44.3929,44.304,44.3929,405708.0
2024-12-17 15:35:00,44.93,45.03,44.92,45.03,350548.0,44.3929,44.4917,44.383,44.4917,350548.0
2024-12-17 15:40:00,45.03,45.07,45.01,45.02,462063.0,44.4917,44.5313,44.472,44.4819,462063.0
2024-12-17 15:45:00,45.03,45.05,45.0,45.03,400864.0,44.4917,44.5115,44.4621,44.4917,400864.0
2024-12-17 15:50:00,45.03,45.11,45.0,45.09,937987.0,44.4917,44.5708,44.4621,44.551,937987.0
2024-12-17 15:55:00,45.09,45.13,45.04,45.06,2055421.0,44.551,44.5905,44.5016,44.5214,2055421.0
2024-12-18 09:30:00,45.14,45.22,44.99,45.11,924034.0,44.6004,44.6795,44.4522,44.5708,924034.0
2024-12-18 09:35:00,45.11,45.18,45.03,45.03,308916.0,44.5708,44.6399,44.4917,44.4917,308916.0
2024-12-18 09:40:00,45.03,45.13,44.99,45.1,165371.0,44.4917,44.5905,44.4522,44.5609,165371.0
2024-12-18 09:45:00,45.1,45.21,45.06,45.19,187797.0,44.5609,44.6696,44.5214,44.6498,187797.0
2024-12-18 09:50:00,45.18,45.27,45.17,45.21,171092.0,44.6399,44.7289,44.6301,44.6696,171092.0
2024-12-18 09:55:00,45.21,45.29,45.19,45.28,391469.0,44.6696,44.7486,44.6498,44.7387,391469.0
2024-12-18 10:00:00,45.29,45.4,45.28,45.33,474313.0,44.7486,44.8573,44.7387,44.7881,474313.0
2024-12-18 10:05:00,45.33,45.36,45.26,45.27,189704.0,44.7881,44.8178,44.719,44.7289,189704.0
2024-12-18 10:10:00,45.27,45.31,45.21,45.26,337701.0,44.7289,44.7684,44.6696,44.719,337701.0
2024-12-18 10:15:00,45.26,45.33,45.25,45.31,127256.0,44.719,44.7881,44.7091,44.7684,127256.0
2024-12-18 10:20:00,45.32,45.43,45.3,45.4,230514.0,44.7783,44.887,44.7585,44.8573,230514.0
2024-12-18 10:25:00,45.41,45.43,45.32,45.33,300868.0,44.8672,44.887,44.7783,44.7881,300868.0
2024-12-18 10:30:00,45.32,45.36,45.24,45.36,300058.0,44.7783,44.8178,44.6992,44.8178,300058.0
2024-12-18 10:35:00,45.36,45.41,45.35,45.37,151185.0,44.8178,44.8672,44.8079,44.8277,151185.0
2024-12-18 10:40:00,45.37,45.41,45.32,45.33,295546.0,44.8277,44.8672,44.7783,44.7881,295546.0
2024-12-18 10:45:00,45.34,45.35,45.22,45.26,277804.0,44.798,44.8079,44.6795,44.719,277804.0
2024-12-18 10:50:00,45.25,45.33,45.22,45.3,525717.0,44.7091,44.7881,44.6795,44.7585,525717.0
2024-12-18 10:55:00,45.29,45.37,45.29,45.31,208446.0,44.7486,44.8277,44.7486,44.7684,208446.0
2024-12-18 11:00:00,45.32,45.38,45.25,45.27,457151.0,44.7783,44.8375,44.7091,44.7289,457151.0
2024-12-18 11:05:00,45.26,45.27,45.17,45.22,275642.0,44.719,44.7289,44.6301,44.6795,275642.0
2024-12-18 11:10:00,45.23,45.23,45.16,45.19,540943.0,44.6893,44.6893,44.6202,44.6498,540943.0
2024-12-18 11:15:00,45.18,45.21,45.13,45.19,240324.0,44.6399,44.6696,44.5905,44.6498,240324.0
2024-12-18 11:20:00,45.2,45.22,45.17,45.19,151528.0,44.6597,44.6795,44.6301,44.6498,151528.0
2024-12-18 11:25:00,45.19,45.29,45.17,45.29,470018.0,44.6498,44.7486,44.6301,44.7486,470018.0
2024-12-18 11:30:00,45.28,45.29,45.19,45.23,275761.0,44.7387,44.7486,44.6498,44.6893,275761.0
2024-12-18 11:35:00,45.23,45.3,45.22,45.3,203355.0,44.6893,44.7585,44.6795,44.7585,203355.0
2024-12-18 11:40:00,45.29,45.3,45.26,45.28,164371.0,44.7486,44.7585,44.719,44.7387,164371.0
2024-12-18 11:45:00,45.29,45.39,45.28,45.38,154569.0,44.7486,44.8474,44.7387,44.8375,154569.0
2024-12-18 11:50:00,45.38,45.39,45.33,45.33,162943.0,44.8375,44.8474,44.7881,44.7881,162943.0
2024-12-18 11:55:00,45.34,45.35,45.3,45.33,110812.0,44.798,44.8079,44.7585,44.7881,110812.0
2024-12-18 12:00:00,45.33,45.33,45.27,45.28,158765.0,44.7881,44.7881,44.7289,44.7387,158765.0
2024-12-18 12:05:00,45.28,45.28,45.26,45.28,88991.0,44.7387,44.7387,44.719,44.7387,88991.0
2024-12-18 12:10:00,45.28,45.3,45.25,45.28,157978.0,44.7387,44.7585,44.7091,44.7387,157978.0
2024-12-18 12:15:00,45.28,45.36,45.26,45.34,183949.0,44.7387,44.8178,44.719,44.798,183949.0
2024-12-18 12:20:00,45.34,45.37,45.32,45.33,124241.0,44.798,44.8277,44.7783,44.7881,124241.0
2024-12-18 12:25:00,45.32,45.33,45.23,45.23,71949.0,44.7783,44.7881,44.6893,44.6893,71949.0
2024-12-18 12:30:00,45.23,45.27,45.22,45.25,117941.0,44.6893,44.7289,44.6795,44.7091,117941.0
2024-12-18 12:35:00,45.25,45.27,45.22,45.23,75930.0,44.7091,44.7289,44.6795,44.6893,75930.0
2024-12-18 12:40:00,45.23,45.24,45.19,45.2,187553.0,44.6893,44.6992,44.6498,44.6597,187553.0
2024-12-18 12:45:00,45.2,45.23,45.18,45.23,111479.0,44.6597,44.6893,44.6399,44.6893,111479.0
2024-12-18 12:50:00,45.23,45.23,45.18,45.21,97312.0,44.6893,44.6893,44.6399,44.6696,97312.0
2024-12-18 12:55:00,45.2,45.22,45.16,45.17,119530.0,44.6597,44.6795,44.6202,44.6301,119530.0
2024-12-18 13:00:00,45.18,45.18,45.14,45.15,81222.0,44.6399,44.6399,44.6004,44.6103,81222.0
2024-12-18 13:05:00,45.14,45.16,45.09,45.09,518602.0,44.6004,44.6202,44.551,44.551,518602.0
2024-12-18 13:10:00,45.09,45.13,45.05,45.13,171917.0,44.551,44.5905,44.5115,44.5905,171917.0
2024-12-18 13:15:00,45.12,45.16,45.11,45.12,143539.0,44.5807,44.6202,44.5708,44.5807,143539.0
2024-12-18 13:20:00,45.11,45.12,45.08,45.09,103914.0,44.5708,44.5807,44.5411,44.551,103914.0
2024-12-18 13:25:00,45.1,45.11,45.07,45.07,86523.0,44.5609,44.5708,44.5313,44.5313,86523.0
2024-12-18 13:30:00,45.08,45.16,45.07,45.16,78537.0,44.5411,44.6202,44.5313,44.6202,78537.0
2024-12-18 13:35:00,45.16,45.19,45.15,45.18,88190.0,44.6202,44.6498,44.6103,44.6399,88190.0
2024-12-18 13:40:00,45.18,45.24,45.16,45.21,128128.0,44.6399,44.6992,44.6202,44.6696,128128.0
2024-12-18 13:45:00,45.2,45.23,45.19,45.21,121043.0,44.6597,44.6893,44.6498,44.6696,121043.0
2024-12-18 13:50:00,45.22,45.23,45.2,45.21,113795.0,44.6795,44.6893,44.6597,44.6696,113795.0
2024-12-18 13:55:00,45.21,45.21,45.19,45.19,111764.0,44.6696,44.6696,44.6498,44.6498,111764.0
2024-12-18 14:00:00,45.2,45.2,45.04,45.05,378800.0,44.6597,44.6597,44.5016,44.5115,378800.0
2024-12-18 14:05:00,45.06,45.06,44.76,44.8,491860.0,44.5214,44.5214,44.225,44.2645,491860.0
2024-12-18 14:10:00,44.8,44.82,44.7,44.71,322861.0,44.2645,44.2842,44.1657,44.1756,322861.0
2024-12-18 14:15:00,44.71,44.78,44.59,44.65,278892.0,44.1756,44.2447,44.057,44.1163,278892.0
2024-12-18 14:20:00,44.65,44.74,44.63,44.74,353186.0,44.1163,44.2052,44.0965,44.2052,353186.0
2024-12-18 14:25:00,44.74,44.82,44.67,44.68,300377.0,44.2052,44.2842,44.136,44.1459,300377.0
2024-12-18 14:30:00,44.67,44.83,44.67,44.77,543991.0,44.136,44.2941,44.136,44.2348,543991.0
2024-12-18 14:35:00,44.77,44.84,44.66,44.66,237940.0,44.2348,44.304,44.1262,44.1262,237940.0
2024-12-18 14:40:00,44.65,44.74,44.58,44.62,352707.0,44.1163,44.2052,44.0471,44.0866,352707.0
2024-12-18 14:45:00,44.63,44.64,44.4,44.43,462350.0,44.0965,44.1064,43.8693,43.8989,462350.0
2024-12-18 14:50:00,44.44,44.48,44.36,44.4,416539.0,43.9088,43.9483,43.8297,43.8693,416539.0
2024-12-18 14:55:00,44.39,44.41,44.17,44.24,465787.0,43.8594,43.8791,43.642,43.7112,465787.0
2024-12-18 15:00:00,44.24,44.35,44.2,44.23,614006.0,43.7112,43.8199,43.6717,43.7013,614006.0
2024-12-18 15:05:00,44.24,44.37,44.23,44.29,479157.0,43.7112,43.8396,43.7013,43.7606,479157.0
2024-12-18 15:10:00,44.29,44.3,44.14,44.16,503805.0,43.7606,43.7705,43.6124,43.6321,503805.0
2024-12-18 15:15:00,44.16,44.19,44.02,44.02,422548.0,43.6321,43.6618,43.4938,43.4938,422548.0
2024-12-18 15:20:00,44.02,44.25,44.01,44.16,795754.0,43.4938,43.7211,43.4839,43.6321,795754.0
2024-12-18 15:25:00,44.16,44.18,44.0,44.01,399445.0,43.6321,43.6519,43.474,43.4839,399445.0
2024-12-18 15:30:00,44.01,44.03,43.92,43.97,474289.0,43.4839,43.5037,43.395,43.4444,474289.0
2024-12-18 15:35:00,43.97,43.97,43.67,43.7,673540.0,43.4444,43.4444,43.148,43.1776,673540.0
2024-12-18 15:40:00,43.7,43.71,43.43,43.46,1487952.0,43.1776,43.1875,42.9109,42.9405,1487952.0
2024-12-18 15:45:00,43.46,43.65,43.35,43.64,775647.0,42.9405,43.1282,42.8318,43.1183,775647.0
2024-12-18 15:50:00,43.64,43.75,43.6,43.63,911216.0,43.1183,43.227,43.0788,43.1085,911216.0
2024-12-18 15:55:00,43.62,43.62,43.45,43.48,3122693.0,43.0986,43.0986,42.9306,42.9603,3122693.0
2024-12-19 09:30:00,43.97,44.41,43.83,44.33,1116084.0,43.4444,43.8791,43.3061,43.8001,1116084.0
2024-12-19 09:35:00,44.34,44.48,44.28,44.3,557698.0,43.81,43.9483,43.7507,43.7705,557698.0
2024-12-19 09:40:00,44.29,44.47,44.28,44.35,302408.0,43.7606,43.9384,43.7507,43.8199,302408.0
2024-12-19 09:45:00,44.35,44.4,44.26,44.3,395489.0,43.8199,43.8693,43.7309,43.7705,395489.0
2024-12-19 09:50:00,44.3,44.39,44.28,44.36,580444.0,43.7705,43.8594,43.7507,43.8297,580444.0
2024-12-19 09:55:00,44.37,44.45,44.31,44.44,604655.0,43.8396,43.9187,43.7803,43.9088,604655.0
2024-12-19 10:00:00,44.45,44.47,44.12,44.14,482685.0,43.9187,43.9384,43.5926,43.6124,482685.0
2024-12-19 10:05:00,44.14,44.16,44.04,44.12,498545.0,43.6124,43.6321,43.5136,43.5926,498545.0
2024-12-19 10:10:00,44.11,44.22,44.06,44.12,674899.0,43.5827,43.6914,43.5333,43.5926,674899.0
2024-12-19 10:15:00,44.13,44.13,43.95,43.97,480404.0,43.6025,43.6025,43.4246,43.4444,480404.0
2024-12-19 10:20:00,43.96,44.0,43.79,43.82,564923.0,43.4345,43.474,43.2666,43.2962,564923.0
2024-12-19 10:25:00,43.82,43.9,43.78,43.84,455232.0,43.2962,43.3752,43.2567,43.316,455232.0
2024-12-19 10:30:00,43.84,43.84,43.69,43.7,379688.0,43.316,43.316,43.1678,43.1776,379688.0
2024-12-19 10:35:00,43.71,43.84,43.66,43.74,483034.0,43.1875,43.316,43.1381,43.2172,483034.0
2024-12-19 10:40:00,43.75,43.91,43.71,43.86,300506.0,43.227,43.3851,43.1875,43.3357,300506.0
2024-12-19 10:45:00,43.85,43.96,43.8,43.96,219368.0,43.3258,43.4345,43.2764,43.4345,219368.0
2024-12-19 10:50:00,43.94,43.97,43.88,43.91,188145.0,43.4148,43.4444,43.3555,43.3851,188145.0
2024-12-19 10:55:00,43.92,43.93,43.77,43.84,249138.0,43.395,43.4049,43.2468,43.316,249138.0
2024-12-19 11:00:00,43.84,43.85,43.66,43.68,257459.0,43.316,43.3258,43.1381,43.1579,257459.0
2024-12-19 11:05:00,43.68,43.71,43.63,43.68,326499.0,43.1579,43.1875,43.1085,43.1579,326499.0
2024-12-19 11:10:00,43.68,43.71,43.63,43.66,234973.0,43.1579,43.1875,43.1085,43.1381,234973.0
2024-12-19 11:15:00,43.67,43.84,43.67,43.81,419853.0,43.148,43.316,43.148,43.2863,419853.0
2024-12-19 11:20:00,43.81,43.91,43.74,43.84,470688.0,43.2863,43.3851,43.2172,43.316,470688.0
2024-12-19 11:25:00,43.85,43.87,43.78,43.82,304081.0,43.3258,43.3456,43.2567,43.2962,304081.0
2024-12-19 11:30:00,43.81,43.87,43.77,43.77,347132.0,43.2863,43.3456,43.2468,43.2468,347132.0
2024-12-19 11:35:00,43.77,43.82,43.7,43.75,430123.0,43.2468,43.2962,43.1776,43.227,430123.0
2024-12-19 11:40:00,43.76,43.76,43.67,43.72,303794.0,43.2369,43.2369,43.148,43.1974,303794.0
2024-12-19 11:45:00,43.72,43.8,43.71,43.76,193339.0,43.1974,43.2764,43.1875,43.2369,193339.0
2024-12-19 11:50:00,43.76,43.77,43.69,43.69,197272.0,43.2369,43.2468,43.1678,43.1678,197272.0
2024-12-19 11:55:00,43.7,43.75,43.68,43.72,185485.0,43.1776,43.227,43.1579,43.1974,185485.0
2024-12-19 12:00:00,43.71,43.73,43.67,43.7,104537.0,43.1875,43.2073,43.148,43.1776,104537.0
2024-12-19 12:05:00,43.7,43.72,43.67,43.7,130266.0,43.1776,43.1974,43.148,43.1776,130266.0
2024-12-19 12:10:00,43.7,43.71,43.68,43.69,109606.0,43.1776,43.1875,43.1579,43.1678,109606.0
2024-12-19 12:15:00,43.7,43.71,43.62,43.63,279566.0,43.1776,43.1875,43.0986,43.1085,279566.0
2024-12-19 12:20:00,43.63,43.64,43.5,43.52,193572.0,43.1085,43.1183,42.98,42.9998,193572.0
2024-12-19 12:25:00,43.52,43.56,43.5,43.55,329118.0,42.9998,43.0393,42.98,43.0294,329118.0
2024-12-19 12:30:00,43.55,43.58,43.48,43.51,269904.0,43.0294,43.0591,42.9603,42.9899,269904.0
2024-12-19 12:35:00,43.51,43.57,43.47,43.57,194267.0,42.9899,43.0492,42.9504,43.0492,194267.0
2024-12-19 12:40:00,43.57,43.6,43.44,43.45,178317.0,43.0492,43.0788,42.9207,42.9306,178317.0
2024-12-19 12:45:00,43.45,43.51,43.44,43.47,318343.0,42.9306,42.9899,42.9207,42.9504,318343.0
2024-12-19 12:50:00,43.47,43.47,43.41,43.42,453647.0,42.9504,42.9504,42.8911,42.901,453647.0
2024-12-19 12:55:00,43.41,43.52,43.41,43.5,285258.0,42.8911,42.9998,42.8911,42.98,285258.0
2024-12-19 13:00:00,43.49,43.49,43.31,43.34,221135.0,42.9701,42.9701,42.7923,42.8219,221135.0
2024-12-19 13:05:00,43.34,43.52,43.33,43.52,330199.0,42.8219,42.9998,42.8121,42.9998,330199.0
2024-12-19 13:10:00,43.52,43.58,43.49,43.57,122710.0,42.9998,43.0591,42.9701,43.0492,122710.0
2024-12-19 13:15:00,43.57,43.57,43.48,43.51,233890.0,43.0492,43.0492,42.9603,42.9899,233890.0
2024-12-19 13:20:00,43.51,43.56,43.46,43.55,175134.0,42.9899,43.0393,42.9405,43.0294,175134.0
2024-12-19 13:25:00,43.55,43.61,43.54,43.6,116524.0,43.0294,43.0887,43.0195,43.0788,116524.0
2024-12-19 13:30:00,43.6,43.64,43.55,43.64,96271.0,43.0788,43.1183,43.0294,43.1183,96271.0
2024-12-19 13:35:00,43.63,43.73,43.61,43.69,198700.0,43.1085,43.2073,43.0887,43.1678,198700.0
2024-12-19 13:40:00,43.69,43.76,43.68,43.72,180636.0,43.1678,43.2369,43.1579,43.1974,180636.0
2024-12-19 13:45:00,43.71,43.76,43.7,43.75,147671.0,43.1875,43.2369,43.1776,43.227,147671.0
2024-12-19 13:50:00,43.75,43.77,43.7,43.71,160596.0,43.227,43.2468,43.1776,43.1875,160596.0
2024-12-19 13:55:00,43.7,43.81,43.69,43.81,135099.0,43.1776,43.2863,43.1678,43.2863,135099.0
2024-12-19 14:00:00,43.8,43.84,43.71,43.72,329603.0,43.2764,43.316,43.1875,43.1974,329603.0
2024-12-19 14:05:00,43.71,43.72,43.61,43.61,215977.0,43.1875,43.1974,43.0887,43.0887,215977.0
2024-12-19 14:10:00,43.62,43.64,43.55,43.57,263941.0,43.0986,43.1183,43.0294,43.0492,263941.0
2024-12-19 14:15:00,43.57,43.65,43.56,43.65,222022.0,43.0492,43.1282,43.0393,43.1282,222022.0
2024-12-19 14:20:00,43.64,43.67,43.57,43.64,159690.0,43.1183,43.148,43.0492,43.1183,159690.0
2024-12-19 14:25:00,43.64,43.65,43.55,43.55,175420.0,43.1183,43.1282,43.0294,43.0294,175420.0
2024-12-19 14:30:00,43.55,43.57,43.53,43.54,197206.0,43.0294,43.0492,43.0097,43.0195,197206.0
2024-12-19 14:35:00,43.54,43.59,43.53,43.58,153164.0,43.0195,43.0689,43.0097,43.0591,153164.0
2024-12-19 14:40:00,43.58,43.6,43.54,43.55,267907.0,43.0591,43.0788,43.0195,43.0294,267907.0
2024-12-19 14:45:00,43.55,43.55,43.48,43.48,208657.0,43.0294,43.0294,42.9603,42.9603,208657.0
2024-12-19 14:50:00,43.48,43.55,43.47,43.48,194750.0,42.9603,43.0294,42.9504,42.9603,194750.0
2024-12-19 14:55:00,43.49,43.52,43.42,43.42,260237.0,42.9701,42.9998,42.901,42.901,260237.0
2024-12-19 15:00:00,43.42,43.47,43.4,43.47,240191.0,42.901,42.9504,42.8812,42.9504,240191.0
2024-12-19 15:05:00,43.47,43.55,43.44,43.54,197363.0,42.9504,43.0294,42.9207,43.0195,197363.0
2024-12-19 15:10:00,43.55,43.57,43.46,43.57,204418.0,43.0294,43.0492,42.9405,43.0492,204418.0
2024-12-19 15:15:00,43.57,43.62,43.55,43.58,269042.0,43.0492,43.0986,43.0294,43.0591,269042.0
2024-12-19 15:20:00,43.57,43.68,43.55,43.66,242438.0,43.0492,43.1579,43.0294,43.1381,242438.0
2024-12-19 15:25:00,43.66,43.67,43.53,43.59,323411.0,43.1381,43.148,43.0097,43.0689,323411.0
2024-12-19 15:30:00,43.59,43.6,43.49,43.51,412246.0,43.0689,43.0788,42.9701,42.9899,412246.0
2024-12-19 15:35:00,43.51,43.62,43.37,43.62,578089.0,42.9899,43.0986,42.8516,43.0986,578089.0
2024-12-19 15:40:00,43.62,43.67,43.58,43.62,548558.0,43.0986,43.148,43.0591,43.0986,548558.0
2024-12-19 15:45:00,43.61,43.65,43.5,43.52,331479.0,43.0887,43.1282,42.98,42.9998,331479.0
2024-12-19 15:50:00,43.51,43.52,43.36,43.4,731309.0,42.9899,42.9998,42.8417,42.8812,731309.0
2024-12-19 15:55:00,43.4,43.45,43.35,43.4,2381791.0,42.8812,42.9306,42.8318,42.8812,2381791.0
2024-12-20 09:30:00,43.2,43.5,43.1,43.45,4526506.0,42.6836,42.98,42.5848,42.9306,4526506.0
2024-12-20 09:35:00,43.45,43.6,43.37,43.59,359353.0,42.9306,43.0788,42.8516,43.0689,359353.0
2024-12-20 09:40:00,43.59,43.6,43.47,43.52,336598.0,43.0689,43.0788,42.9504,42.9998,336598.0
2024-12-20 09:45:00,43.52,43.57,43.46,43.56,260415.0,42.9998,43.0492,42.9405,43.0393,260415.0
2024-12-20 09:50:00,43.56,43.65,43.48,43.61,221987.0,43.0393,43.1282,42.9603,43.0887,221987.0
2024-12-20 09:55:00,43.62,43.65,43.53,43.56,213231.0,43.0986,43.1282,43.0097,43.0393,213231.0
2024-12-20 10:00:00,43.57,43.72,43.55,43.59,254289.0,43.0492,43.1974,43.0294,43.0689,254289.0
2024-12-20 10:05:00,43.58,43.67,43.54,43.55,252597.0,43.0591,43.148,43.0195,43.0294,252597.0
2024-12-20 10:10:00,43.55,43.73,43.48,43.69,388351.0,43.0294,43.2073,42.9603,43.1678,388351.0
2024-12-20 10:15:00,43.68,43.78,43.64,43.75,396824.0,43.1579,43.2567,43.1183,43.227,396824.0
2024-12-20 10:20:00,43.75,43.8,43.71,43.75,282948.0,43.227,43.2764,43.1875,43.227,282948.0
2024-12-20 10:25:00,43.75,43.87,43.71,43.85,225530.0,43.227,43.3456,43.1875,43.3258,225530.0
2024-12-20 10:30:00,43.84,44.03,43.84,43.96,305438.0,43.316,43.5037,43.316,43.4345,305438.0
2024-12-20 10:35:00,43.96,43.97,43.87,43.96,407120.0,43.4345,43.4444,43.3456,43.4345,407120.0
2024-12-20 10:40:00,43.95,44.02,43.9,44.01,544842.0,43.4246,43.4938,43.3752,43.4839,544842.0
2024-12-20 10:45:00,44.0,44.05,43.98,44.01,387923.0,43.474,43.5234,43.4543,43.4839,387923.0
2024-12-20 10:50:00,44.01,44.1,43.98,44.07,216029.0,43.4839,43.5728,43.4543,43.5432,216029.0
2024-12-20 10:55:00,44.07,44.08,44.01,44.02,215334.0,43.5432,43.5531,43.4839,43.4938,215334.0
2024-12-20 11:00:00,44.02,44.15,43.98,44.15,241996.0,43.4938,43.6223,43.4543,43.6223,241996.0
2024-12-20 11:05:00,44.16,44.22,44.12,44.15,307576.0,43.6321,43.6914,43.5926,43.6223,307576.0
2024-12-20 11:10:00,44.15,44.22,44.13,44.15,264842.0,43.6223,43.6914,43.6025,43.6223,264842.0
2024-12-20 11:15:00,44.14,44.2,44.06,44.11,355378.0,43.6124,43.6717,43.5333,43.5827,355378.0
2024-12-20 11:20:00,44.11,44.19,44.04,44.18,215884.0,43.5827,43.6618,43.5136,43.6519,215884.0
2024-12-20 11:25:00,44.17,44.18,44.12,44.16,178892.0,43.642,43.6519,43.5926,43.6321,178892.0
2024-12-20 11:30:00,44.16,44.25,44.15,44.23,228686.0,43.6321,43.7211,43.6223,43.7013,228686.0
2024-12-20 11:35:00,44.23,44.3,44.2,44.3,278530.0,43.7013,43.7705,43.6717,43.7705,278530.0
2024-12-20 11:40:00,44.29,44.34,44.23,44.34,174352.0,43.7606,43.81,43.7013,43.81,174352.0
2024-12-20 11:45:00,44.34,44.37,44.29,44.3,234452.0,43.81,43.8396,43.7606,43.7705,234452.0
2024-12-20 11:50:00,44.3,44.33,44.21,44.25,189082.0,43.7705,43.8001,43.6815,43.7211,189082.0
2024-12-20 11:55:00,44.26,44.35,44.25,44.32,205366.0,43.7309,43.8199,43.7211,43.7902,205366.0
2024-12-20 12:00:00,44.31,44.36,44.27,44.35,186229.0,43.7803,43.8297,43.7408,43.8199,186229.0
2024-12-20 12:05:00,44.35,44.35,44.29,44.33,169121.0,43.8199,43.8199,43.7606,43.8001,169121.0
2024-12-20 12:10:00,44.33,44.38,44.28,44.37,148759.0,43.8001,43.8495,43.7507,43.8396,148759.0
2024-12-20 12:15:00,44.36,44.36,44.27,44.29,190427.0,43.8297,43.8297,43.7408,43.7606,190427.0
2024-12-20 12:20:00,44.29,44.34,44.25,44.33,294270.0,43.7606,43.81,43.7211,43.8001,294270.0
2024-12-20 12:25:00,44.32,44.38,44.3,44.34,149960.0,43.7902,43.8495,43.7705,43.81,149960.0
2024-12-20 12:30:00,44.34,44.36,44.22,44.26,155499.0,43.81,43.8297,43.6914,43.7309,155499.0
2024-12-20 12:35:00,44.27,44.35,44.24,44.33,168525.0,43.7408,43.8199,43.7112,43.8001,168525.0
2024-12-20 12:40:00,44.33,44.34,44.25,44.27,201343.0,43.8001,43.81,43.7211,43.7408,201343.0
2024-12-20 12:45:00,44.26,44.33,44.24,44.33,426549.0,43.7309,43.8001,43.7112,43.8001,426549.0
2024-12-20 12:50:00,44.32,44.38,44.31,44.38,185428.0,43.7902,43.8495,43.7803,43.8495,185428.0
2024-12-20 12:55:00,44.38,44.4,44.31,44.32,177238.0,43.8495,43.8693,43.7803,43.7902,177238.0
2024-12-20 13:00:00,44.32,44.32,44.25,44.25,170221.0,43.7902,43.7902,43.7211,43.7211,170221.0
2024-12-20 13:05:00,44.25,44.26,44.17,44.17,190347.0,43.7211,43.7309,43.642,43.642,190347.0
2024-12-20 13:10:00,44.17,44.24,44.16,44.22,153000.0,43.642,43.7112,43.6321,43.6914,153000.0
2024-12-20 13:15:00,44.22,44.22,44.12,44.17,394665.0,43.6914,43.6914,43.5926,43.642,394665.0
2024-12-20 13:20:00,44.18,44.18,44.08,44.13,223937.0,43.6519,43.6519,43.5531,43.6025,223937.0
2024-12-20 13:25:00,44.14,44.15,44.07,44.1,517861.0,43.6124,43.6223,43.5432,43.5728,517861.0
2024-12-20 13:30:00,44.09,44.18,44.09,44.13,160138.0,43.563,43.6519,43.563,43.6025,160138.0
2024-12-20 13:35:00,44.14,44.19,44.13,44.14,162125.0,43.6124,43.6618,43.6025,43.6124,162125.0
2024-12-20 13:40:00,44.15,44.21,44.14,44.19,146422.0,43.6223,43.6815,43.6124,43.6618,146422.0
2024-12-20 13:45:00,44.19,44.19,44.12,44.13,146724.0,43.6618,43.6618,43.5926,43.6025,146724.0
2024-12-20 13:50:00,44.12,44.28,44.1,44.27,217057.0,43.5926,43.7507,43.5728,43.7408,217057.0
2024-12-20 13:55:00,44.28,44.3,44.17,44.19,199334.0,43.7507,43.7705,43.642,43.6618,199334.0
2024-12-20 14:00:00,44.18,44.19,44.15,44.16,183299.0,43.6519,43.6618,43.6223,43.6321,183299.0
2024-12-20 14:05:00,44.16,44.22,44.15,44.21,181092.0,43.6321,43.6914,43.6223,43.6815,181092.0
2024-12-20 14:10:00,44.22,44.23,44.2,44.22,156073.0,43.6914,43.7013,43.6717,43.6914,156073.0
2024-12-20 14:15:00,44.23,44.26,44.21,44.23,165506.0,43.7013,43.7309,43.6815,43.7013,165506.0
2024-12-20 14:20:00,44.23,44.29,44.23,44.25,364263.0,43.7013,43.7606,43.7013,43.7211,364263.0
2024-12-20 14:25:00,44.26,44.3,44.23,44.29,151242.0,43.7309,43.7705,43.7013,43.7606,151242.0
2024-12-20 14:30:00,44.28,44.34,44.26,44.33,270076.0,43.7507,43.81,43.7309,43.8001,270076.0
2024-12-20 14:35:00,44.33,44.34,44.27,44.27,158883.0,43.8001,43.81,43.7408,43.7408,158883.0
2024-12-20 14:40:00,44.27,44.29,44.26,44.29,224320.0,43.7408,43.7606,43.7309,43.7606,224320.0
2024-12-20 14:45:00,44.29,44.29,44.2,44.22,289640.0,43.7606,43.7606,43.6717,43.6914,289640.0
2024-12-20 14:50:00,44.22,44.27,44.16,44.21,143720.0,43.6914,43.7408,43.6321,43.6815,143720.0
2024-12-20 14:55:00,44.21,44.25,44.18,44.23,181672.0,43.6815,43.7211,43.6519,43.7013,181672.0
2024-12-20 15:00:00,44.24,44.33,44.23,44.31,224603.0,43.7112,43.8001,43.7013,43.7803,224603.0
2024-12-20 15:05:00,44.3,44.33,44.26,44.26,216937.0,43.7705,43.8001,43.7309,43.7309,216937.0
2024-12-20 15:10:00,44.27,44.29,44.23,44.27,189502.0,43.7408,43.7606,43.7013,43.7408,189502.0
2024-12-20 15:15:00,44.27,44.33,44.25,44.3,329095.0,43.7408,43.8001,43.7211,43.7705,329095.0
2024-12-20 15:20:00,44.3,44.31,44.23,44.26,193358.0,43.7705,43.7803,43.7013,43.7309,193358.0
2024-12-20 15:25:00,44.25,44.3,44.2,44.22,339620.0,43.7211,43.7705,43.6717,43.6914,339620.0
2024-12-20 15:30:00,44.22,44.25,44.07,44.12,391016.0,43.6914,43.7211,43.5432,43.5926,391016.0
2024-12-20 15:35:00,44.11,44.34,44.1,44.33,326285.0,43.5827,43.81,43.5728,43.8001,326285.0
2024-12-20 15:40:00,44.33,44.36,44.31,44.34,390014.0,43.8001,43.8297,43.7803,43.81,390014.0
2024-12-20 15:45:00,44.34,44.37,44.26,44.27,492227.0,43.81,43.8396,43.7309,43.7408,492227.0
2024-12-20 15:50:00,44.26,44.27,44.08,44.14,814703.0,43.7309,43.7408,43.5531,43.6124,814703.0
2024-12-20 15:55:00,44.14,44.22,44.04,44.16,2985349.0,43.6124,43.6914,43.5136,43.6321,2985349.0
2024-12-23 09:30:00,43.9,44.11,43.85,43.94,772851.0,43.3752,43.5827,43.3258,43.4148,772851.0
2024-12-23 09:35:00,43.94,44.04,43.87,43.91,496263.0,43.4148,43.5136,43.3456,43.3851,496263.0
2024-12-23 09:40:00,43.91,44.0,43.85,43.93,241758.0,43.3851,43.474,43.3258,43.4049,241758.0
2024-12-23 09:45:00,43.93,44.02,43.83,43.84,337626.0,43.4049,43.4938,43.3061,43.316,337626.0
2024-12-23 09:50:00,43.84,43.93,43.82,43.85,238893.0,43.316,43.4049,43.2962,43.3258,238893.0
2024-12-23 09:55:00,43.85,43.9,43.81,43.84,211915.0,43.3258,43.3752,43.2863,43.316,211915.0
2024-12-23 10:00:00,43.83,43.9,43.72,43.82,326314.0,43.3061,43.3752,43.1974,43.2962,326314.0
2024-12-23 10:05:00,43.82,43.9,43.75,43.8,191940.0,43.2962,43.3752,43.227,43.2764,191940.0
2024-12-23 10:10:00,43.8,43.9,43.78,43.81,136036.0,43.2764,43.3752,43.2567,43.2863,136036.0
2024-12-23 10:15:00,43.82,43.84,43.8,43.82,164081.0,43.2962,43.316,43.2764,43.2962,164081.0
2024-12-23 10:20:00,43.82,43.84,43.72,43.8,122529.0,43.2962,43.316,43.1974,43.2764,122529.0
2024-12-23 10:25:00,43.79,43.86,43.76,43.85,155626.0,43.2666,43.3357,43.2369,43.3258,155626.0
2024-12-23 10:30:00,43.85,43.88,43.81,43.84,212516.0,43.3258,43.3555,43.2863,43.316,212516.0
2024-12-23 10:35:00,43.83,43.86,43.76,43.83,212213.0,43.3061,43.3357,43.2369,43.3061,212213.0
2024-12-23 10:40:00,43.84,43.85,43.73,43.73,103418.0,43.316,43.3258,43.2073,43.2073,103418.0
2024-12-23 10:45:00,43.73,43.78,43.66,43.73,177730.0,43.2073,43.2567,43.1381,43.2073,177730.0
2024-12-23 10:50:00,43.73,43.73,43.68,43.69,111173.0,43.2073,43.2073,43.1579,43.1678,111173.0
2024-12-23 10:55:00,43.69,43.77,43.68,43.73,162045.0,43.1678,43.2468,43.1579,43.2073,162045.0
2024-12-23 11:00:00,43.73,43.82,42.78,43.11,3761664.0,43.2073,43.2962,42.2686,42.5947,3761664.0
2024-12-23 11:05:00,43.11,43.34,42.88,43.09,2375579.0,42.5947,42.8219,42.3674,42.5749,2375579.0
2024-12-23 11:10:00,43.09,43.4,42.99,43.12,1674922.0,42.5749,42.8812,42.4761,42.6046,1674922.0
2024-12-23 11:15:00,43.12,43.42,43.03,43.36,966889.0,42.6046,42.901,42.5156,42.8417,966889.0
2024-12-23 11:20:00,43.36,43.61,43.34,43.5,700500.0,42.8417,43.0887,42.8219,42.98,700500.0
2024-12-23 11:25:00,43.5,43.58,43.43,43.56,328838.0,42.98,43.0591,42.9109,43.0393,328838.0
2024-12-23 11:30:00,43.57,43.59,43.4,43.51,450270.0,43.0492,43.0689,42.8812,42.9899,450270.0
2024-12-23 11:35:00,43.5,43.58,43.46,43.47,240226.0,42.98,43.0591,42.9405,42.9504,240226.0
2024-12-23 11:40:00,43.47,43.62,43.47,43.58,183987.0,42.9504,43.0986,42.9504,43.0591,183987.0
2024-12-23 11:45:00,43.58,43.67,43.55,43.63,169588.0,43.0591,43.148,43.0294,43.1085,169588.0
2024-12-23 11:50:00,43.63,43.69,43.62,43.69,147335.0,43.1085,43.1678,43.0986,43.1678,147335.0
2024-12-23 11:55:00,43.69,43.78,43.67,43.76,186712.0,43.1678,43.2567,43.148,43.2369,186712.0
2024-12-23 12:00:00,43.76,43.79,43.7,43.75,137478.0,43.2369,43.2666,43.1776,43.227,137478.0
2024-12-23 12:05:00,43.75,43.75,43.65,43.72,113063.0,43.227,43.227,43.1282,43.1974,113063.0
2024-12-23 12:10:00,43.72,43.74,43.66,43.68,142923.0,43.1974,43.2172,43.1381,43.1579,142923.0
2024-12-23 12:15:00,43.68,43.69,43.64,43.69,143165.0,43.1579,43.1678,43.1183,43.1678,143165.0
2024-12-23 12:20:00,43.69,43.72,43.65,43.68,239774.0,43.1678,43.1974,43.1282,43.1579,239774.0
2024-12-23 12:25:00,43.68,43.76,43.67,43.75,159822.0,43.1579,43.2369,43.148,43.227,159822.0
2024-12-23 12:30:00,43.75,43.77,43.71,43.76,178510.0,43.227,43.2468,43.1875,43.2369,178510.0
2024-12-23 12:35:00,43.76,43.76,43.66,43.72,144055.0,43.2369,43.2369,43.1381,43.1974,144055.0
2024-12-23 12:40:00,43.72,43.72,43.62,43.67,128886.0,43.1974,43.1974,43.0986,43.148,128886.0
2024-12-23 12:45:00,43.66,43.69,43.64,43.67,142397.0,43.1381,43.1678,43.1183,43.148,142397.0
2024-12-23 12:50:00,43.66,43.68,43.64,43.64,109072.0,43.1381,43.1579,43.1183,43.1183,109072.0
2024-12-23 12:55:00,43.64,43.7,43.63,43.64,203179.0,43.1183,43.1776,43.1085,43.1183,203179.0
2024-12-23 13:00:00,43.63,43.65,43.59,43.63,215151.0,43.1085,43.1282,43.0689,43.1085,215151.0
2024-12-23 13:05:00,43.62,43.64,43.57,43.59,188942.0,43.0986,43.1183,43.0492,43.0689,188942.0
2024-12-23 13:10:00,43.59,43.62,43.57,43.59,139608.0,43.0689,43.0986,43.0492,43.0689,139608.0
2024-12-23 13:15:00,43.59,43.63,43.58,43.63,137085.0,43.0689,43.1085,43.0591,43.1085,137085.0
2024-12-23 13:20:00,43.63,43.65,43.59,43.61,125937.0,43.1085,43.1282,43.0689,43.0887,125937.0
2024-12-23 13:25:00,43.61,43.67,43.6,43.66,95380.0,43.0887,43.148,43.0788,43.1381,95380.0
2024-12-23 13:30:00,43.66,43.69,43.64,43.69,141727.0,43.1381,43.1678,43.1183,43.1678,141727.0
2024-12-23 13:35:00,43.69,43.77,43.68,43.77,122894.0,43.1678,43.2468,43.1579,43.2468,122894.0
2024-12-23 13:40:00,43.77,43.78,43.69,43.7,226663.0,43.2468,43.2567,43.1678,43.1776,226663.0
2024-12-23 13:45:00,43.7,43.71,43.6,43.68,253141.0,43.1776,43.1875,43.0788,43.1579,253141.0
2024-12-23 13:50:00,43.67,43.67,43.63,43.65,123040.0,43.148,43.148,43.1085,43.1282,123040.0
2024-12-23 13:55:00,43.64,43.66,43.56,43.6,164754.0,43.1183,43.1381,43.0393,43.0788,164754.0
2024-12-23 14:00:00,43.59,43.65,43.57,43.6,93431.0,43.0689,43.1282,43.0492,43.0788,93431.0
2024-12-23 14:05:00,43.6,43.62,43.58,43.59,85116.0,43.0788,43.0986,43.0591,43.0689,85116.0
2024-12-23 14:10:00,43.59,43.63,43.57,43.61,127546.0,43.0689,43.1085,43.0492,43.0887,127546.0
2024-12-23 14:15:00,43.61,43.63,43.59,43.61,94579.0,43.0887,43.1085,43.0689,43.0887,94579.0
2024-12-23 14:20:00,43.61,43.61,43.55,43.57,126223.0,43.0887,43.0887,43.0294,43.0492,126223.0
2024-12-23 14:25:00,43.56,43.61,43.54,43.61,201263.0,43.0393,43.0887,43.0195,43.0887,201263.0
2024-12-23 14:30:00,43.61,43.64,43.59,43.63,112195.0,43.0887,43.1183,43.0689,43.1085,112195.0
2024-12-23 14:35:00,43.63,43.63,43.57,43.58,174689.0,43.1085,43.1085,43.0492,43.0591,174689.0
2024-12-23 14:40:00,43.59,43.64,43.58,43.59,125821.0,43.0689,43.1183,43.0591,43.0689,125821.0
2024-12-23 14:45:00,43.6,43.63,43.58,43.61,123366.0,43.0788,43.1085,43.0591,43.0887,123366.0
2024-12-23 14:50:00,43.61,43.65,43.57,43.65,107539.0,43.0887,43.1282,43.0492,43.1282,107539.0
2024-12-23 14:55:00,43.65,43.67,43.62,43.64,163114.0,43.1282,43.148,43.0986,43.1183,163114.0
2024-12-23 15:00:00,43.63,43.7,43.61,43.68,120046.0,43.1085,43.1776,43.0887,43.1579,120046.0
2024-12-23 15:05:00,43.68,43.71,43.63,43.65,135371.0,43.1579,43.1875,43.1085,43.1282,135371.0
2024-12-23 15:10:00,43.65,43.66,43.59,43.64,122086.0,43.1282,43.1381,43.0689,43.1183,122086.0
2024-12-23 15:15:00,43.64,43.66,43.6,43.62,199259.0,43.1183,43.1381,43.0788,43.0986,199259.0
2024-12-23 15:20:00,43.62,43.67,43.6,43.66,113792.0,43.0986,43.148,43.0788,43.1381,113792.0
2024-12-23 15:25:00,43.66,43.7,43.65,43.68,170171.0,43.1381,43.1776,43.1282,43.1579,170171.0
2024-12-23 15:30:00,43.68,43.7,43.63,43.68,209289.0,43.1579,43.1776,43.1085,43.1579,209289.0
2024-12-23 15:35:00,43.68,43.74,43.63,43.71,228477.0,43.1579,43.2172,43.1085,43.1875,228477.0
2024-12-23 15:40:00,43.71,43.79,43.69,43.76,264899.0,43.1875,43.2666,43.1678,43.2369,264899.0
2024-12-23 15:45:00,43.76,43.81,43.76,43.77,315175.0,43.2369,43.2863,43.2369,43.2468,315175.0
2024-12-23 15:50:00,43.77,43.91,43.76,43.87,611761.0,43.2468,43.3851,43.2369,43.3456,611761.0
2024-12-23 15:55:00,43.88,43.94,43.86,43.88,1748779.0,43.3555,43.4148,43.3357,43.3555,1748779.0
2024-12-24 09:30:00,43.93,44.16,43.93,44.15,535320.0,43.4049,43.6321,43.4049,43.6223,535320.0
2024-12-24 09:35:00,44.15,44.18,44.06,44.13,255357.0,43.6223,43.6519,43.5333,43.6025,255357.0
2024-12-24 09:40:00,44.13,44.22,44.08,44.09,235263.0,43.6025,43.6914,43.5531,43.563,235263.0
2024-12-24 09:45:00,44.1,44.11,43.99,44.06,257032.0,43.5728,43.5827,43.4642,43.5333,257032.0
2024-12-24 09:50:00,44.05,44.07,44.02,44.06,127021.0,43.5234,43.5432,43.4938,43.5333,127021.0
2024-12-24 09:55:00,44.05,44.1,44.03,44.05,197287.0,43.5234,43.5728,43.5037,43.5234,197287.0
2024-12-24 10:00:00,44.06,44.09,44.04,44.07,127835.0,43.5333,43.563,43.5136,43.5432,127835.0
2024-12-24 10:05:00,44.06,44.11,44.02,44.04,232372.0,43.5333,43.5827,43.4938,43.5136,232372.0
2024-12-24 10:10:00,44.04,44.11,44.03,44.07,171620.0,43.5136,43.5827,43.5037,43.5432,171620.0
2024-12-24 10:15:00,44.07,44.18,44.07,44.17,169014.0,43.5432,43.6519,43.5432,43.642,169014.0
2024-12-24 10:20:00,44.18,44.25,44.14,44.22,140377.0,43.6519,43.7211,43.6124,43.6914,140377.0
2024-12-24 10:25:00,44.22,44.25,44.15,44.16,112915.0,43.6914,43.7211,43.6223,43.6321,112915.0
2024-12-24 10:30:00,44.16,44.21,44.14,44.18,139261.0,43.6321,43.6815,43.6124,43.6519,139261.0
2024-12-24 10:35:00,44.18,44.19,44.13,44.15,110413.0,43.6519,43.6618,43.6025,43.6223,110413.0
2024-12-24 10:40:00,44.15,44.19,44.13,44.18,99303.0,43.6223,43.6618,43.6025,43.6519,99303.0
2024-12-24 10:45:00,44.18,44.2,44.15,44.19,102803.0,43.6519,43.6717,43.6223,43.6618,102803.0
2024-12-24 10:50:00,44.19,44.19,44.15,44.16,106561.0,43.6618,43.6618,43.6223,43.6321,106561.0
2024-12-24 10:55:00,44.16,44.22,44.15,44.22,98585.0,43.6321,43.6914,43.6223,43.6914,98585.0
2024-12-24 11:00:00,44.22,44.22,44.16,44.19,102024.0,43.6914,43.6914,43.6321,43.6618,102024.0
2024-12-24 11:05:00,44.19,44.2,44.14,44.15,76557.0,43.6618,43.6717,43.6124,43.6223,76557.0
2024-12-24 11:10:00,44.14,44.14,44.07,44.09,84522.0,43.6124,43.6124,43.5432,43.563,84522.0
2024-12-24 11:15:00,44.09,44.1,44.06,44.1,64455.0,43.563,43.5728,43.5333,43.5728,64455.0
2024-12-24 11:20:00,44.1,44.16,44.09,44.16,85935.0,43.5728,43.6321,43.563,43.6321,85935.0
2024-12-24 11:25:00,44.16,44.2,44.15,44.16,135705.0,43.6321,43.6717,43.6223,43.6321,135705.0
2024-12-24 11:30:00,44.16,44.2,44.16,44.2,136940.0,43.6321,43.6717,43.6321,43.6717,136940.0
2024-12-24 11:35:00,44.2,44.24,44.19,44.21,154709.0,43.6717,43.7112,43.6618,43.6815,154709.0
2024-12-24 11:40:00,44.22,44.25,44.21,44.25,73311.0,43.6914,43.7211,43.6815,43.7211,73311.0
2024-12-24 11:45:00,44.25,44.27,44.23,44.27,208100.0,43.7211,43.7408,43.7013,43.7408,208100.0
2024-12-24 11:50:00,44.27,44.29,44.21,44.25,319303.0,43.7408,43.7606,43.6815,43.7211,319303.0
2024-12-24 11:55:00,44.25,44.29,44.2,44.21,109928.0,43.7211,43.7606,43.6717,43.6815,109928.0
2024-12-24 12:00:00,44.21,44.26,44.2,44.25,103722.0,43.6815,43.7309,43.6717,43.7211,103722.0
2024-12-24 12:05:00,44.25,44.31,44.24,44.31,113423.0,43.7211,43.7803,43.7112,43.7803,113423.0
2024-12-24 12:10:00,44.3,44.32,44.28,44.31,159277.0,43.7705,43.7902,43.7507,43.7803,159277.0
2024-12-24 12:15:00,44.32,44.35,44.3,44.34,126045.0,43.7902,43.8199,43.7705,43.81,126045.0
2024-12-24 12:20:00,44.35,44.38,44.34,44.36,111264.0,43.8199,43.8495,43.81,43.8297,111264.0
2024-12-24 12:25:00,44.37,44.38,44.34,44.37,127977.0,43.8396,43.8495,43.81,43.8396,127977.0
2024-12-24 12:30:00,44.38,44.38,44.27,44.28,149888.0,43.8495,43.8495,43.7408,43.7507,149888.0
2024-12-24 12:35:00,44.28,44.37,44.26,44.37,173497.0,43.7507,43.8396,43.7309,43.8396,173497.0
2024-12-24 12:40:00,44.37,44.4,44.36,44.4,204246.0,43.8396,43.8693,43.8297,43.8693,204246.0
2024-12-24 12:45:00,44.4,44.41,44.36,44.39,208506.0,43.8693,43.8791,43.8297,43.8594,208506.0
2024-12-24 12:50:00,44.39,44.42,44.33,44.34,375548.0,43.8594,43.889,43.8001,43.81,375548.0
2024-12-24 12:55:00,44.34,44.41,44.32,44.41,755177.0,43.81,43.8791,43.7902,43.8791,755177.0
2024-12-26 09:30:00,44.21,44.34,44.13,44.25,671409.0,43.6815,43.81,43.6025,43.7211,671409.0
2024-12-26 09:35:00,44.26,44.31,44.17,44.25,221337.0,43.7309,43.7803,43.642,43.7211,221337.0
2024-12-26 09:40:00,44.27,44.35,44.24,44.26,187980.0,43.7408,43.8199,43.7112,43.7309,187980.0
2024-12-26 09:45:00,44.26,44.28,44.22,44.25,107965.0,43.7309,43.7507,43.6914,43.7211,107965.0
2024-12-26 09:50:00,44.25,44.28,44.1,44.15,166288.0,43.7211,43.7507,43.5728,43.6223,166288.0
2024-12-26 09:55:00,44.15,44.24,44.14,44.21,135345.0,43.6223,43.7112,43.6124,43.6815,135345.0
2024-12-26 10:00:00,44.21,44.32,44.18,44.27,1085730.0,43.6815,43.7902,43.6519,43.7408,1085730.0
2024-12-26 10:05:00,44.27,44.32,44.24,44.27,162579.0,43.7408,43.7902,43.7112,43.7408,162579.0
2024-12-26 10:10:00,44.27,44.32,44.24,44.28,102143.0,43.7408,43.7902,43.7112,43.7507,102143.0
2024-12-26 10:15:00,44.28,44.33,44.27,44.28,103520.0,43.7507,43.8001,43.7408,43.7507,103520.0
2024-12-26 10:20:00,44.27,44.33,44.26,44.3,165167.0,43.7408,43.8001,43.7309,43.7705,165167.0
2024-12-26 10:25:00,44.3,44.32,44.26,44.27,63964.0,43.7705,43.7902,43.7309,43.7408,63964.0
2024-12-26 10:30:00,44.27,44.34,44.26,44.32,114334.0,43.7408,43.81,43.7309,43.7902,114334.0
2024-12-26 10:35:00,44.33,44.33,44.27,44.29,84385.0,43.8001,43.8001,43.7408,43.7606,84385.0
2024-12-26 10:40:00,44.29,44.31,44.23,44.25,103837.0,43.7606,43.7803,43.7013,43.7211,103837.0
2024-12-26 10:45:00,44.24,44.38,44.23,44.37,102118.0,43.7112,43.8495,43.7013,43.8396,102118.0
2024-12-26 10:50:00,44.37,44.41,44.35,44.36,100035.0,43.8396,43.8791,43.8199,43.8297,100035.0
2024-12-26 10:55:00,44.37,44.38,44.34,44.35,90125.0,43.8396,43.8495,43.81,43.8199,90125.0
2024-12-26 11:00:00,44.36,44.41,44.35,44.41,110199.0,43.8297,43.8791,43.8199,43.8791,110199.0
2024-12-26 11:05:00,44.41,44.43,44.38,44.38,134349.0,43.8791,43.8989,43.8495,43.8495,134349.0
2024-12-26 11:10:00,44.39,44.42,44.34,44.38,127726.0,43.8594,43.889,43.81,43.8495,127726.0
2024-12-26 11:15:00,44.38,44.42,44.36,44.41,73976.0,43.8495,43.889,43.8297,43.8791,73976.0
2024-12-26 11:20:00,44.4,44.41,44.38,44.39,42427.0,43.8693,43.8791,43.8495,43.8594,42427.0
2024-12-26 11:25:00,44.39,44.39,44.34,44.38,72057.0,43.8594,43.8594,43.81,43.8495,72057.0
2024-12-26 11:30:00,44.37,44.4,44.37,44.39,43670.0,43.8396,43.8693,43.8396,43.8594,43670.0
2024-12-26 11:35:00,44.4,44.41,44.38,44.41,42784.0,43.8693,43.8791,43.8495,43.8791,42784.0
2024-12-26 11:40:00,44.41,44.45,44.4,44.45,49962.0,43.8791,43.9187,43.8693,43.9187,49962.0
2024-12-26 11:45:00,44.44,44.46,44.43,44.46,84972.0,43.9088,43.9285,43.8989,43.9285,84972.0
2024-12-26 11:50:00,44.46,44.48,44.44,44.48,83295.0,43.9285,43.9483,43.9088,43.9483,83295.0
2024-12-26 11:55:00,44.48,44.48,44.46,44.47,49186.0,43.9483,43.9483,43.9285,43.9384,49186.0
2024-12-26 12:00:00,44.47,44.48,44.45,44.47,75311.0,43.9384,43.9483,43.9187,43.9384,75311.0
2024-12-26 12:05:00,44.47,44.47,44.44,44.46,30486.0,43.9384,43.9384,43.9088,43.9285,30486.0
2024-12-26 12:10:00,44.46,44.48,44.4,44.44,186416.0,43.9285,43.9483,43.8693,43.9088,186416.0
2024-12-26 12:15:00,44.43,44.48,44.43,44.48,61922.0,43.8989,43.9483,43.8989,43.9483,61922.0
2024-12-26 12:20:00,44.47,44.48,44.39,44.41,344630.0,43.9384,43.9483,43.8594,43.8791,344630.0
2024-12-26 12:25:00,44.4,44.41,44.36,44.36,77786.0,43.8693,43.8791,43.8297,43.8297,77786.0
2024-12-26 12:30:00,44.37,44.42,44.35,44.42,106024.0,43.8396,43.889,43.8199,43.889,106024.0
2024-12-26 12:35:00,44.41,44.43,44.4,44.41,61297.0,43.8791,43.8989,43.8693,43.8791,61297.0
2024-12-26 12:40:00,44.42,44.43,44.4,44.41,46605.0,43.889,43.8989,43.8693,43.8791,46605.0
2024-12-26 12:45:00,44.41,44.42,44.31,44.36,139589.0,43.8791,43.889,43.7803,43.8297,139589.0
2024-12-26 12:50:00,44.36,44.39,44.32,44.38,91074.0,43.8297,43.8594,43.7902,43.8495,91074.0
2024-12-26 12:55:00,44.39,44.41,44.33,44.38,80295.0,43.8594,43.8791,43.8001,43.8495,80295.0
2024-12-26 13:00:00,44.38,44.41,44.36,44.41,64060.0,43.8495,43.8791,43.8297,43.8791,64060.0
2024-12-26 13:05:00,44.41,44.44,44.38,44.44,86217.0,43.8791,43.9088,43.8495,43.9088,86217.0
2024-12-26 13:10:00,44.43,44.43,44.36,44.4,95915.0,43.8989,43.8989,43.8297,43.8693,95915.0
2024-12-26 13:15:00,44.39,44.46,44.39,44.45,80773.0,43.8594,43.9285,43.8594,43.9187,80773.0
2024-12-26 13:20:00,44.45,44.45,44.41,44.44,56719.0,43.9187,43.9187,43.8791,43.9088,56719.0
2024-12-26 13:25:00,44.44,44.48,44.42,44.43,79294.0,43.9088,43.9483,43.889,43.8989,79294.0
2024-12-26 13:30:00,44.44,44.45,44.39,44.41,84798.0,43.9088,43.9187,43.8594,43.8791,84798.0
2024-12-26 13:35:00,44.41,44.47,44.4,44.45,78657.0,43.8791,43.9384,43.8693,43.9187,78657.0
2024-12-26 13:40:00,44.45,44.45,44.38,44.39,109419.0,43.9187,43.9187,43.8495,43.8594,109419.0
2024-12-26 13:45:00,44.39,44.42,44.37,44.41,93865.0,43.8594,43.889,43.8396,43.8791,93865.0
2024-12-26 13:50:00,44.41,44.43,44.38,44.43,79705.0,43.8791,43.8989,43.8495,43.8989,79705.0
2024-12-26 13:55:00,44.43,44.43,44.38,44.4,85581.0,43.8989,43.8989,43.8495,43.8693,85581.0
2024-12-26 14:00:00,44.4,44.4,44.37,44.39,103283.0,43.8693,43.8693,43.8396,43.8594,103283.0
2024-12-26 14:05:00,44.4,44.4,44.35,44.37,76784.0,43.8693,43.8693,43.8199,43.8396,76784.0
2024-12-26 14:10:00,44.37,44.39,44.36,44.37,74433.0,43.8396,43.8594,43.8297,43.8396,74433.0
2024-12-26 14:15:00,44.37,44.37,44.34,44.36,75182.0,43.8396,43.8396,43.81,43.8297,75182.0
2024-12-26 14:20:00,44.36,44.4,44.35,44.4,55700.0,43.8297,43.8693,43.8199,43.8693,55700.0
2024-12-26 14:25:00,44.39,44.4,44.34,44.35,68485.0,43.8594,43.8693,43.81,43.8199,68485.0
2024-12-26 14:30:00,44.36,44.4,44.35,44.38,78262.0,43.8297,43.8693,43.8199,43.8495,78262.0
2024-12-26 14:35:00,44.38,44.41,44.37,44.39,94092.0,43.8495,43.8791,43.8396,43.8594,94092.0
2024-12-26 14:40:00,44.4,44.42,44.38,44.38,90400.0,43.8693,43.889,43.8495,43.8495,90400.0
2024-12-26 14:45:00,44.39,44.41,44.37,44.38,70578.0,43.8594,43.8791,43.8396,43.8495,70578.0
2024-12-26 14:50:00,44.38,44.4,44.37,44.4,82993.0,43.8495,43.8693,43.8396,43.8693,82993.0
2024-12-26 14:55:00,44.39,44.44,44.38,44.41,95964.0,43.8594,43.9088,43.8495,43.8791,95964.0
2024-12-26 15:00:00,44.41,44.43,44.39,44.41,81939.0,43.8791,43.8989,43.8594,43.8791,81939.0
2024-12-26 15:05:00,44.42,44.46,44.41,44.46,116100.0,43.889,43.9285,43.8791,43.9285,116100.0
2024-12-26 15:10:00,44.45,44.46,44.39,44.41,92395.0,43.9187,43.9285,43.8594,43.8791,92395.0
2024-12-26 15:15:00,44.41,44.41,44.38,44.4,58072.0,43.8791,43.8791,43.8495,43.8693,58072.0
2024-12-26 15:20:00,44.4,44.44,44.39,44.44,82450.0,43.8693,43.9088,43.8594,43.9088,82450.0
2024-12-26 15:25:00,44.44,44.45,44.43,44.44,111559.0,43.9088,43.9187,43.8989,43.9088,111559.0
2024-12-26 15:30:00,44.44,44.44,44.4,44.41,74146.0,43.9088,43.9088,43.8693,43.8791,74146.0
2024-12-26 15:35:00,44.42,44.46,44.41,44.46,115291.0,43.889,43.9285,43.8791,43.9285,115291.0
2024-12-26 15:40:00,44.45,44.49,44.44,44.48,136202.0,43.9187,43.9582,43.9088,43.9483,136202.0
2024-12-26 15:45:00,44.48,44.52,44.47,44.52,159895.0,43.9483,43.9878,43.9384,43.9878,159895.0
2024-12-26 15:50:00,44.52,44.55,44.5,44.53,277969.0,43.9878,44.0175,43.9681,43.9977,277969.0
2024-12-26 15:55:00,44.53,44.58,44.52,44.54,919694.0,43.9977,44.0471,43.9878,44.0076,919694.0
2024-12-27 09:30:00,44.24,44.54,44.22,44.47,1071771.0,43.7112,44.0076,43.6914,43.9384,1071771.0
2024-12-27 09:35:00,44.48,44.6,44.42,44.59,244375.0,43.9483,44.0669,43.889,44.057,244375.0
2024-12-27 09:40:00,44.59,44.67,44.55,44.67,235434.0,44.057,44.136,44.0175,44.136,235434.0
2024-12-27 09:45:00,44.67,44.74,44.63,44.72,173681.0,44.136,44.2052,44.0965,44.1854,173681.0
2024-12-27 09:50:00,44.71,44.78,44.67,44.73,132604.0,44.1756,44.2447,44.136,44.1953,132604.0
2024-12-27 09:55:00,44.73,44.73,44.64,44.69,109574.0,44.1953,44.1953,44.1064,44.1558,109574.0
2024-12-27 10:00:00,44.69,44.72,44.51,44.51,262388.0,44.1558,44.1854,43.9779,43.9779,262388.0
2024-12-27 10:05:00,44.51,44.56,44.48,44.55,180547.0,43.9779,44.0274,43.9483,44.0175,180547.0
2024-12-27 10:10:00,44.55,44.55,44.39,44.4,155189.0,44.0175,44.0175,43.8594,43.8693,155189.0
2024-12-27 10:15:00,44.41,44.42,44.32,44.35,173357.0,43.8791,43.889,43.7902,43.8199,173357.0
2024-12-27 10:20:00,44.34,44.51,44.33,44.44,363455.0,43.81,43.9779,43.8001,43.9088,363455.0
2024-12-27 10:25:00,44.45,44.45,44.31,44.32,246240.0,43.9187,43.9187,43.7803,43.7902,246240.0
2024-12-27 10:30:00,44.31,44.35,44.28,44.33,160255.0,43.7803,43.8199,43.7507,43.8001,160255.0
2024-12-27 10:35:00,44.33,44.36,44.29,44.31,138462.0,43.8001,43.8297,43.7606,43.7803,138462.0
2024-12-27 10:40:00,44.31,44.39,44.28,44.37,184443.0,43.7803,43.8594,43.7507,43.8396,184443.0
2024-12-27 10:45:00,44.36,44.47,44.36,44.45,186894.0,43.8297,43.9384,43.8297,43.9187,186894.0
2024-12-27 10:50:00,44.45,44.46,44.41,44.42,101980.0,43.9187,43.9285,43.8791,43.889,101980.0
2024-12-27 10:55:00,44.43,44.43,44.34,44.39,129845.0,43.8989,43.8989,43.81,43.8594,129845.0
2024-12-27 11:00:00,44.39,44.39,44.3,44.32,100326.0,43.8594,43.8594,43.7705,43.7902,100326.0
2024-12-27 11:05:00,44.32,44.39,44.3,44.33,97395.0,43.7902,43.8594,43.7705,43.8001,97395.0
2024-12-27 11:10:00,44.34,44.37,44.28,44.3,78608.0,43.81,43.8396,43.7507,43.7705,78608.0
2024-12-27 11:15:00,44.3,44.33,44.25,44.26,124676.0,43.7705,43.8001,43.7211,43.7309,124676.0
2024-12-27 11:20:00,44.26,44.33,44.25,44.3,101819.0,43.7309,43.8001,43.7211,43.7705,101819.0
2024-12-27 11:25:00,44.3,44.4,44.3,44.4,106963.0,43.7705,43.8693,43.7705,43.8693,106963.0
2024-12-27 11:30:00,44.39,44.4,44.36,44.39,53962.0,43.8594,43.8693,43.8297,43.8594,53962.0
2024-12-27 11:35:00,44.39,44.41,44.37,44.39,101955.0,43.8594,43.8791,43.8396,43.8594,101955.0
2024-12-27 11:40:00,44.39,44.41,44.32,44.33,135673.0,43.8594,43.8791,43.7902,43.8001,135673.0
2024-12-27 11:45:00,44.34,44.35,44.3,44.3,158179.0,43.81,43.8199,43.7705,43.7705,158179.0
2024-12-27 11:50:00,44.3,44.32,44.19,44.21,195148.0,43.7705,43.7902,43.6618,43.6815,195148.0
2024-12-27 11:55:00,44.21,44.25,44.15,44.16,128442.0,43.6815,43.7211,43.6223,43.6321,128442.0
2024-12-27 12:00:00,44.16,44.21,44.15,44.18,96012.0,43.6321,43.6815,43.6223,43.6519,96012.0
2024-12-27 12:05:00,44.19,44.19,44.08,44.14,106174.0,43.6618,43.6618,43.5531,43.6124,106174.0
2024-12-27 12:10:00,44.14,44.16,44.07,44.11,98848.0,43.6124,43.6321,43.5432,43.5827,98848.0
2024-12-27 12:15:00,44.11,44.15,44.09,44.09,86330.0,43.5827,43.6223,43.563,43.563,86330.0
2024-12-27 12:20:00,44.09,44.13,44.06,44.11,97664.0,43.563,43.6025,43.5333,43.5827,97664.0
2024-12-27 12:25:00,44.11,44.16,44.1,44.14,123779.0,43.5827,43.6321,43.5728,43.6124,123779.0
2024-12-27 12:30:00,44.14,44.22,44.14,44.2,177278.0,43.6124,43.6914,43.6124,43.6717,177278.0
2024-12-27 12:35:00,44.19,44.2,44.09,44.11,139218.0,43.6618,43.6717,43.563,43.5827,139218.0
2024-12-27 12:40:00,44.11,44.16,44.11,44.16,70917.0,43.5827,43.6321,43.5827,43.6321,70917.0
2024-12-27 12:45:00,44.15,44.17,44.1,44.11,64063.0,43.6223,43.642,43.5728,43.5827,64063.0
2024-12-27 12:50:00,44.12,44.19,44.11,44.19,81318.0,43.5926,43.6618,43.5827,43.6618,81318.0
2024-12-27 12:55:00,44.19,44.2,44.17,44.18,92517.0,43.6618,43.6717,43.642,43.6519,92517.0
2024-12-27 13:00:00,44.18,44.22,44.18,44.2,53544.0,43.6519,43.6914,43.6519,43.6717,53544.0
2024-12-27 13:05:00,44.21,44.22,44.14,44.19,66127.0,43.6815,43.6914,43.6124,43.6618,66127.0
2024-12-27 13:10:00,44.19,44.23,44.18,44.22,50942.0,43.6618,43.7013,43.6519,43.6914,50942.0
2024-12-27 13:15:00,44.21,44.24,44.19,44.22,41663.0,43.6815,43.7112,43.6618,43.6914,41663.0
2024-12-27 13:20:00,44.22,44.23,44.2,44.22,58095.0,43.6914,43.7013,43.6717,43.6914,58095.0
2024-12-27 13:25:00,44.21,44.24,44.18,44.2,39215.0,43.6815,43.7112,43.6519,43.6717,39215.0
2024-12-27 13:30:00,44.21,44.24,44.17,44.23,55067.0,43.6815,43.7112,43.642,43.7013,55067.0
2024-12-27 13:35:00,44.23,44.25,44.22,44.23,39967.0,43.7013,43.7211,43.6914,43.7013,39967.0
2024-12-27 13:40:00,44.23,44.26,44.21,44.22,64692.0,43.7013,43.7309,43.6815,43.6914,64692.0
2024-12-27 13:45:00,44.23,44.25,44.19,44.23,59430.0,43.7013,43.7211,43.6618,43.7013,59430.0
2024-12-27 13:50:00,44.24,44.26,44.2,44.23,63722.0,43.7112,43.7309,43.6717,43.7013,63722.0
2024-12-27 13:55:00,44.24,44.27,44.24,44.25,56664.0,43.7112,43.7408,43.7112,43.7211,56664.0
2024-12-27 14:00:00,44.24,44.26,44.22,44.23,76838.0,43.7112,43.7309,43.6914,43.7013,76838.0
2024-12-27 14:05:00,44.23,44.33,44.23,44.3,84157.0,43.7013,43.8001,43.7013,43.7705,84157.0
2024-12-27 14:10:00,44.3,44.34,44.3,44.33,71603.0,43.7705,43.81,43.7705,43.8001,71603.0
2024-12-27 14:15:00,44.33,44.39,44.31,44.39,79666.0,43.8001,43.8594,43.7803,43.8594,79666.0
2024-12-27 14:20:00,44.38,44.39,44.32,44.35,60471.0,43.8495,43.8594,43.7902,43.8199,60471.0
2024-12-27 14:25:00,44.36,44.37,44.33,44.34,54154.0,43.8297,43.8396,43.8001,43.81,54154.0
2024-12-27 14:30:00,44.34,44.36,44.32,44.34,74549.0,43.81,43.8297,43.7902,43.81,74549.0
2024-12-27 14:35:00,44.34,44.36,44.33,44.36,32994.0,43.81,43.8297,43.8001,43.8297,32994.0
2024-12-27 14:40:00,44.36,44.4,44.35,44.39,81277.0,43.8297,43.8693,43.8199,43.8594,81277.0
2024-12-27 14:45:00,44.4,44.43,44.39,44.42,86383.0,43.8693,43.8989,43.8594,43.889,86383.0
2024-12-27 14:50:00,44.42,44.43,44.38,44.4,50159.0,43.889,43.8989,43.8495,43.8693,50159.0
2024-12-27 14:55:00,44.4,44.43,44.39,44.4,65537.0,43.8693,43.8989,43.8594,43.8693,65537.0
2024-12-27 15:00:00,44.4,44.41,44.32,44.34,57029.0,43.8693,43.8791,43.7902,43.81,57029.0
2024-12-27 15:05:00,44.34,44.36,44.3,44.34,110031.0,43.81,43.8297,43.7705,43.81,110031.0
2024-12-27 15:10:00,44.33,44.35,44.25,44.27,86264.0,43.8001,43.8199,43.7211,43.7408,86264.0
2024-12-27 15:15:00,44.27,44.29,44.24,44.27,101270.0,43.7408,43.7606,43.7112,43.7408,101270.0
2024-12-27 15:20:00,44.27,44.28,44.23,44.23,88543.0,43.7408,43.7507,43.7013,43.7013,88543.0
2024-12-27 15:25:00,44.23,44.26,44.22,44.23,116973.0,43.7013,43.7309,43.6914,43.7013,116973.0
2024-12-27 15:30:00,44.22,44.25,44.2,44.21,113445.0,43.6914,43.7211,43.6717,43.6815,113445.0
2024-12-27 15:35:00,44.21,44.21,44.16,44.18,111755.0,43.6815,43.6815,43.6321,43.6519,111755.0
2024-12-27 15:40:00,44.18,44.18,44.12,44.14,184609.0,43.6519,43.6519,43.5926,43.6124,184609.0
2024-12-27 15:45:00,44.14,44.24,44.12,44.23,246800.0,43.6124,43.7112,43.5926,43.7013,246800.0
2024-12-27 15:50:00,44.24,44.4,44.23,44.34,525122.0,43.7112,43.8693,43.7013,43.81,525122.0
2024-12-27 15:55:00,44.34,44.4,44.31,44.36,1322218.0,43.81,43.8693,43.7803,43.8297,1322218.0
2024-12-30 09:30:00,43.89,43.94,43.68,43.94,549502.0,43.3654,43.4148,43.1579,43.4148,549502.0
2024-12-30 09:35:00,43.94,43.96,43.81,43.83,209062.0,43.4148,43.4345,43.2863,43.3061,209062.0
2024-12-30 09:40:00,43.84,43.86,43.78,43.84,155966.0,43.316,43.3357,43.2567,43.316,155966.0
2024-12-30 09:45:00,43.84,43.87,43.77,43.8,182174.0,43.316,43.3456,43.2468,43.2764,182174.0
2024-12-30 09:50:00,43.79,43.83,43.73,43.76,153682.0,43.2666,43.3061,43.2073,43.2369,153682.0
2024-12-30 09:55:00,43.77,43.8,43.69,43.7,163873.0,43.2468,43.2764,43.1678,43.1776,163873.0
2024-12-30 10:00:00,43.7,43.82,43.65,43.73,259714.0,43.1776,43.2962,43.1282,43.2073,259714.0
2024-12-30 10:05:00,43.74,43.76,43.67,43.72,126119.0,43.2172,43.2369,43.148,43.1974,126119.0
2024-12-30 10:10:00,43.73,43.74,43.65,43.65,147796.0,43.2073,43.2172,43.1282,43.1282,147796.0
2024-12-30 10:15:00,43.64,43.65,43.57,43.61,119413.0,43.1183,43.1282,43.0492,43.0887,119413.0
2024-12-30 10:20:00,43.62,43.65,43.55,43.59,85117.0,43.0986,43.1282,43.0294,43.0689,85117.0
2024-12-30 10:25:00,43.6,43.71,43.6,43.64,79562.0,43.0788,43.1875,43.0788,43.1183,79562.0
2024-12-30 10:30:00,43.64,43.7,43.61,43.68,103503.0,43.1183,43.1776,43.0887,43.1579,103503.0
2024-12-30 10:35:00,43.68,43.71,43.62,43.71,73121.0,43.1579,43.1875,43.0986,43.1875,73121.0
2024-12-30 10:40:00,43.7,43.75,43.68,43.71,95708.0,43.1776,43.227,43.1579,43.1875,95708.0
2024-12-30 10:45:00,43.71,43.75,43.63,43.67,117287.0,43.1875,43.227,43.1085,43.148,117287.0
2024-12-30 10:50:00,43.68,43.78,43.68,43.76,105897.0,43.1579,43.2567,43.1579,43.2369,105897.0
2024-12-30 10:55:00,43.77,43.88,43.76,43.87,123834.0,43.2468,43.3555,43.2369,43.3456,123834.0
2024-12-30 11:00:00,43.86,43.86,43.81,43.84,85759.0,43.3357,43.3357,43.2863,43.316,85759.0
2024-12-30 11:05:00,43.84,43.97,43.84,43.96,120510.0,43.316,43.4444,43.316,43.4345,120510.0
2024-12-30 11:10:00,43.97,43.99,43.93,43.95,97554.0,43.4444,43.4642,43.4049,43.4246,97554.0
2024-12-30 11:15:00,43.95,43.98,43.93,43.96,197749.0,43.4246,43.4543,43.4049,43.4345,197749.0
2024-12-30 11:20:00,43.96,43.99,43.91,43.91,83657.0,43.4345,43.4642,43.3851,43.3851,83657.0
2024-12-30 11:25:00,43.91,43.93,43.88,43.91,93087.0,43.3851,43.4049,43.3555,43.3851,93087.0
2024-12-30 11:30:00,43.91,43.97,43.91,43.95,101465.0,43.3851,43.4444,43.3851,43.4246,101465.0
2024-12-30 11:35:00,43.95,43.97,43.92,43.95,58869.0,43.4246,43.4444,43.395,43.4246,58869.0
2024-12-30 11:40:00,43.94,44.02,43.94,44.02,96437.0,43.4148,43.4938,43.4148,43.4938,96437.0
2024-12-30 11:45:00,44.01,44.02,43.84,43.84,135352.0,43.4839,43.4938,43.316,43.316,135352.0
2024-12-30 11:50:00,43.84,43.89,43.84,43.88,99147.0,43.316,43.3654,43.316,43.3555,99147.0
2024-12-30 11:55:00,43.89,43.97,43.88,43.93,99107.0,43.3654,43.4444,43.3555,43.4049,99107.0
2024-12-30 12:00:00,43.94,43.99,43.92,43.97,120795.0,43.4148,43.4642,43.395,43.4444,120795.0
2024-12-30 12:05:00,43.97,43.99,43.91,43.93,87148.0,43.4444,43.4642,43.3851,43.4049,87148.0
2024-12-30 12:10:00,43.93,43.98,43.92,43.93,94011.0,43.4049,43.4543,43.395,43.4049,94011.0
2024-12-30 12:15:00,43.93,43.97,43.92,43.96,85513.0,43.4049,43.4444,43.395,43.4345,85513.0
2024-12-30 12:20:00,43.95,44.01,43.94,43.98,122153.0,43.4246,43.4839,43.4148,43.4543,122153.0
2024-12-30 12:25:00,43.98,43.99,43.94,43.97,89120.0,43.4543,43.4642,43.4148,43.4444,89120.0
2024-12-30 12:30:00,43.97,44.03,43.95,44.01,158075.0,43.4444,43.5037,43.4246,43.4839,158075.0
2024-12-30 12:35:00,44.01,44.02,43.97,44.0,107367.0,43.4839,43.4938,43.4444,43.474,107367.0
2024-12-30 12:40:00,44.0,44.03,43.95,44.02,141456.0,43.474,43.5037,43.4246,43.4938,141456.0
2024-12-30 12:45:00,44.02,44.08,44.01,44.08,97897.0,43.4938,43.5531,43.4839,43.5531,97897.0
2024-12-30 12:50:00,44.08,44.09,44.0,44.01,68438.0,43.5531,43.563,43.474,43.4839,68438.0
2024-12-30 12:55:00,44.01,44.05,43.91,44.02,158953.0,43.4839,43.5234,43.3851,43.4938,158953.0
2024-12-30 13:00:00,44.02,44.03,43.98,44.01,134006.0,43.4938,43.5037,43.4543,43.4839,134006.0
2024-12-30 13:05:00,44.02,44.08,43.98,44.07,117152.0,43.4938,43.5531,43.4543,43.5432,117152.0
2024-12-30 13:10:00,44.07,44.14,44.07,44.12,136140.0,43.5432,43.6124,43.5432,43.5926,136140.0
2024-12-30 13:15:00,44.12,44.14,44.08,44.09,113833.0,43.5926,43.6124,43.5531,43.563,113833.0
2024-12-30 13:20:00,44.09,44.12,44.06,44.06,106096.0,43.563,43.5926,43.5333,43.5333,106096.0
2024-12-30 13:25:00,44.06,44.08,44.01,44.06,161345.0,43.5333,43.5531,43.4839,43.5333,161345.0
2024-12-30 13:30:00,44.05,44.08,44.02,44.07,165158.0,43.5234,43.5531,43.4938,43.5432,165158.0
2024-12-30 13:35:00,44.06,44.09,44.01,44.05,119554.0,43.5333,43.563,43.4839,43.5234,119554.0
2024-12-30 13:40:00,44.05,44.08,44.02,44.06,94029.0,43.5234,43.5531,43.4938,43.5333,94029.0
2024-12-30 13:45:00,44.06,44.07,44.03,44.04,100673.0,43.5333,43.5432,43.5037,43.5136,100673.0
2024-12-30 13:50:00,44.05,44.1,44.03,44.1,107569.0,43.5234,43.5728,43.5037,43.5728,107569.0
2024-12-30 13:55:00,44.1,44.11,44.06,44.07,109862.0,43.5728,43.5827,43.5333,43.5432,109862.0
2024-12-30 14:00:00,44.07,44.1,44.04,44.05,70953.0,43.5432,43.5728,43.5136,43.5234,70953.0
2024-12-30 14:05:00,44.05,44.07,44.01,44.07,125619.0,43.5234,43.5432,43.4839,43.5432,125619.0
2024-12-30 14:10:00,44.07,44.07,44.01,44.02,198789.0,43.5432,43.5432,43.4839,43.4938,198789.0
2024-12-30 14:15:00,44.02,44.05,44.02,44.03,107136.0,43.4938,43.5234,43.4938,43.5037,107136.0
2024-12-30 14:20:00,44.04,44.05,43.98,44.02,172626.0,43.5136,43.5234,43.4543,43.4938,172626.0
2024-12-30 14:25:00,44.03,44.08,44.02,44.05,105135.0,43.5037,43.5531,43.4938,43.5234,105135.0
2024-12-30 14:30:00,44.05,44.07,44.03,44.04,77368.0,43.5234,43.5432,43.5037,43.5136,77368.0
2024-12-30 14:35:00,44.05,44.06,44.02,44.05,103076.0,43.5234,43.5333,43.4938,43.5234,103076.0
2024-12-30 14:40:00,44.05,44.06,44.03,44.05,102424.0,43.5234,43.5333,43.5037,43.5234,102424.0
2024-12-30 14:45:00,44.05,44.07,44.03,44.04,127330.0,43.5234,43.5432,43.5037,43.5136,127330.0
2024-12-30 14:50:00,44.04,44.06,44.01,44.05,127042.0,43.5136,43.5333,43.4839,43.5234,127042.0
2024-12-30 14:55:00,44.04,44.06,44.03,44.04,65949.0,43.5136,43.5333,43.5037,43.5136,65949.0
2024-12-30 15:00:00,44.05,44.05,44.0,44.02,120946.0,43.5234,43.5234,43.474,43.4938,120946.0
2024-12-30 15:05:00,44.01,44.04,44.0,44.04,117393.0,43.4839,43.5136,43.474,43.5136,117393.0
2024-12-30 15:10:00,44.04,44.06,44.0,44.05,110732.0,43.5136,43.5333,43.474,43.5234,110732.0
2024-12-30 15:15:00,44.04,44.08,44.04,44.08,131653.0,43.5136,43.5531,43.5136,43.5531,131653.0
2024-12-30 15:20:00,44.07,44.08,44.04,44.06,103513.0,43.5432,43.5531,43.5136,43.5333,103513.0
2024-12-30 15:25:00,44.07,44.07,43.99,44.0,120572.0,43.5432,43.5432,43.4642,43.474,120572.0
2024-12-30 15:30:00,44.0,44.02,43.94,43.96,157335.0,43.474,43.4938,43.4148,43.4345,157335.0
2024-12-30 15:35:00,43.96,43.97,43.92,43.97,285426.0,43.4345,43.4444,43.395,43.4444,285426.0
2024-12-30 15:40:00,43.97,44.01,43.96,44.0,121417.0,43.4444,43.4839,43.4345,43.474,121417.0
2024-12-30 15:45:00,44.0,44.06,43.99,44.04,142604.0,43.474,43.5333,43.4642,43.5136,142604.0
2024-12-30 15:50:00,44.04,44.09,44.01,44.02,356414.0,43.5136,43.563,43.4839,43.4938,356414.0
2024-12-30 15:55:00,44.02,44.06,43.89,43.9,842152.0,43.4938,43.5333,43.3654,43.3752,842152.0
2024-12-31 09:30:00,44.04,44.23,44.04,44.05,470092.0,43.5136,43.7013,43.5136,43.5234,470092.0
2024-12-31 09:35:00,44.04,44.15,44.03,44.09,171867.0,43.5136,43.6223,43.5037,43.563,171867.0
2024-12-31 09:40:00,44.08,44.11,44.02,44.1,125058.0,43.5531,43.5827,43.4938,43.5728,125058.0
2024-12-31 09:45:00,44.09,44.15,44.05,44.14,107532.0,43.563,43.6223,43.5234,43.6124,107532.0
2024-12-31 09:50:00,44.14,44.14,44.05,44.13,93205.0,43.6124,43.6124,43.5234,43.6025,93205.0
2024-12-31 09:55:00,44.13,44.18,44.13,44.18,115552.0,43.6025,43.6519,43.6025,43.6519,115552.0
2024-12-31 10:00:00,44.18,44.22,44.14,44.15,253223.0,43.6519,43.6914,43.6124,43.6223,253223.0
2024-12-31 10:05:00,44.14,44.16,44.05,44.08,149773.0,43.6124,43.6321,43.5234,43.5531,149773.0
2024-12-31 10:10:00,44.07,44.11,44.05,44.09,92584.0,43.5432,43.5827,43.5234,43.563,92584.0
2024-12-31 10:15:00,44.09,44.14,44.06,44.13,115142.0,43.563,43.6124,43.5333,43.6025,115142.0
2024-12-31 10:20:00,44.13,44.15,44.1,44.12,46737.0,43.6025,43.6223,43.5728,43.5926,46737.0
2024-12-31 10:25:00,44.12,44.15,44.05,44.1,135789.0,43.5926,43.6223,43.5234,43.5728,135789.0
2024-12-31 10:30:00,44.09,44.1,43.98,44.0,148632.0,43.563,43.5728,43.4543,43.474,148632.0
2024-12-31 10:35:00,43.99,44.04,43.98,44.02,108275.0,43.4642,43.5136,43.4543,43.4938,108275.0
2024-12-31 10:40:00,44.02,44.02,43.96,44.0,155527.0,43.4938,43.4938,43.4345,43.474,155527.0
2024-12-31 10:45:00,44.0,44.02,43.93,43.95,131840.0,43.474,43.4938,43.4049,43.4246,131840.0
2024-12-31 10:50:00,43.95,44.02,43.94,43.97,111497.0,43.4246,43.4938,43.4148,43.4444,111497.0
2024-12-31 10:55:00,43.96,43.97,43.9,43.91,82765.0,43.4345,43.4444,43.3752,43.3851,82765.0
2024-12-31 11:00:00,43.92,43.93,43.84,43.86,187336.0,43.395,43.4049,43.316,43.3357,187336.0
2024-12-31 11:05:00,43.86,43.91,43.84,43.91,117272.0,43.3357,43.3851,43.316,43.3851,117272.0
2024-12-31 11:10:00,43.91,43.94,43.86,43.93,128734.0,43.3851,43.4148,43.3357,43.4049,128734.0
2024-12-31 11:15:00,43.94,43.95,43.87,43.87,87785.0,43.4148,43.4246,43.3456,43.3456,87785.0
2024-12-31 11:20:00,43.87,43.94,43.84,43.89,118994.0,43.3456,43.4148,43.316,43.3654,118994.0
2024-12-31 11:25:00,43.89,43.92,43.88,43.89,78018.0,43.3654,43.395,43.3555,43.3654,78018.0
2024-12-31 11:30:00,43.88,43.89,43.83,43.86,93902.0,43.3555,43.3654,43.3061,43.3357,93902.0
2024-12-31 11:35:00,43.87,43.89,43.84,43.85,75858.0,43.3456,43.3654,43.316,43.3258,75858.0
2024-12-31 11:40:00,43.86,43.93,43.84,43.9,72491.0,43.3357,43.4049,43.316,43.3752,72491.0
2024-12-31 11:45:00,43.9,43.94,43.87,43.91,86059.0,43.3752,43.4148,43.3456,43.3851,86059.0
2024-12-31 11:50:00,43.92,43.93,43.86,43.88,127545.0,43.395,43.4049,43.3357,43.3555,127545.0
2024-12-31 11:55:00,43.88,43.88,43.81,43.84,93981.0,43.3555,43.3555,43.2863,43.316,93981.0
2024-12-31 12:00:00,43.84,43.84,43.76,43.8,110361.0,43.316,43.316,43.2369,43.2764,110361.0
2024-12-31 12:05:00,43.81,43.84,43.77,43.82,93184.0,43.2863,43.316,43.2468,43.2962,93184.0
2024-12-31 12:10:00,43.82,43.83,43.74,43.77,99734.0,43.2962,43.3061,43.2172,43.2468,99734.0
2024-12-31 12:15:00,43.78,43.8,43.75,43.79,69550.0,43.2567,43.2764,43.227,43.2666,69550.0
2024-12-31 12:20:00,43.79,43.79,43.73,43.75,78394.0,43.2666,43.2666,43.2073,43.227,78394.0
2024-12-31 12:25:00,43.74,43.8,43.73,43.74,86548.0,43.2172,43.2764,43.2073,43.2172,86548.0
2024-12-31 12:30:00,43.74,43.75,43.71,43.75,99637.0,43.2172,43.227,43.1875,43.227,99637.0
2024-12-31 12:35:00,43.74,43.75,43.7,43.73,102136.0,43.2172,43.227,43.1776,43.2073,102136.0
2024-12-31 12:40:00,43.73,43.78,43.71,43.76,114322.0,43.2073,43.2567,43.1875,43.2369,114322.0
2024-12-31 12:45:00,43.75,43.83,43.74,43.8,126059.0,43.227,43.3061,43.2172,43.2764,126059.0
2024-12-31 12:50:00,43.81,43.88,43.79,43.87,98250.0,43.2863,43.3555,43.2666,43.3456,98250.0
2024-12-31 12:55:00,43.87,43.94,43.86,43.94,156193.0,43.3456,43.4148,43.3357,43.4148,156193.0
2024-12-31 13:00:00,43.93,43.96,43.88,43.95,113325.0,43.4049,43.4345,43.3555,43.4246,113325.0
2024-12-31 13:05:00,43.95,43.98,43.91,43.96,80492.0,43.4246,43.4543,43.3851,43.4345,80492.0
2024-12-31 13:10:00,43.95,43.95,43.89,43.94,91864.0,43.4246,43.4246,43.3654,43.4148,91864.0
2024-12-31 13:15:00,43.94,43.98,43.89,43.89,120466.0,43.4148,43.4543,43.3654,43.3654,120466.0
2024-12-31 13:20:00,43.88,43.88,43.79,43.8,79612.0,43.3555,43.3555,43.2666,43.2764,79612.0
2024-12-31 13:25:00,43.81,43.84,43.78,43.8,91076.0,43.2863,43.316,43.2567,43.2764,91076.0
2024-12-31 13:30:00,43.79,43.9,43.78,43.87,181556.0,43.2666,43.3752,43.2567,43.3456,181556.0
2024-12-31 13:35:00,43.86,43.89,43.81,43.89,96339.0,43.3357,43.3654,43.2863,43.3654,96339.0
2024-12-31 13:40:00,43.89,43.95,43.88,43.93,94810.0,43.3654,43.4246,43.3555,43.4049,94810.0
2024-12-31 13:45:00,43.93,43.95,43.91,43.94,76685.0,43.4049,43.4246,43.3851,43.4148,76685.0
2024-12-31 13:50:00,43.95,43.98,43.91,43.93,99579.0,43.4246,43.4543,43.3851,43.4049,99579.0
2024-12-31 13:55:00,43.93,43.93,43.86,43.87,66783.0,43.4049,43.4049,43.3357,43.3456,66783.0
2024-12-31 14:00:00,43.87,43.88,43.78,43.82,101885.0,43.3456,43.3555,43.2567,43.2962,101885.0
2024-12-31 14:05:00,43.81,43.89,43.8,43.87,82583.0,43.2863,43.3654,43.2764,43.3456,82583.0
2024-12-31 14:10:00,43.87,43.94,43.87,43.94,69618.0,43.3456,43.4148,43.3456,43.4148,69618.0
2024-12-31 14:15:00,43.93,43.94,43.84,43.85,84029.0,43.4049,43.4148,43.316,43.3258,84029.0
2024-12-31 14:20:00,43.85,43.87,43.79,43.83,86317.0,43.3258,43.3456,43.2666,43.3061,86317.0
2024-12-31 14:25:00,43.83,43.88,43.8,43.81,88171.0,43.3061,43.3555,43.2764,43.2863,88171.0
2024-12-31 14:30:00,43.81,43.81,43.78,43.79,84639.0,43.2863,43.2863,43.2567,43.2666,84639.0
2024-12-31 14:35:00,43.79,43.84,43.78,43.83,116421.0,43.2666,43.316,43.2567,43.3061,116421.0
2024-12-31 14:40:00,43.84,43.84,43.76,43.79,80369.0,43.316,43.316,43.2369,43.2666,80369.0
2024-12-31 14:45:00,43.8,43.83,43.77,43.79,88713.0,43.2764,43.3061,43.2468,43.2666,88713.0
2024-12-31 14:50:00,43.79,43.86,43.77,43.82,85577.0,43.2666,43.3357,43.2468,43.2962,85577.0
2024-12-31 14:55:00,43.82,43.9,43.81,43.89,68398.0,43.2962,43.3752,43.2863,43.3654,68398.0
2024-12-31 15:00:00,43.9,43.91,43.87,43.89,49637.0,43.3752,43.3851,43.3456,43.3654,49637.0
2024-12-31 15:05:00,43.89,43.97,43.88,43.94,73051.0,43.3654,43.4444,43.3555,43.4148,73051.0
2024-12-31 15:10:00,43.95,43.95,43.81,43.84,95651.0,43.4246,43.4246,43.2863,43.316,95651.0
2024-12-31 15:15:00,43.84,43.91,43.82,43.91,97569.0,43.316,43.3851,43.2962,43.3851,97569.0
2024-12-31 15:20:00,43.91,43.95,43.89,43.9,90257.0,43.3851,43.4246,43.3654,43.3752,90257.0
2024-12-31 15:25:00,43.9,43.98,43.88,43.98,95852.0,43.3752,43.4543,43.3555,43.4543,95852.0
2024-12-31 15:30:00,43.97,43.98,43.87,43.89,96877.0,43.4444,43.4543,43.3456,43.3654,96877.0
2024-12-31 15:35:00,43.9,43.98,43.88,43.91,113654.0,43.3752,43.4543,43.3555,43.3851,113654.0
2024-12-31 15:40:00,43.9,43.93,43.88,43.89,112380.0,43.3752,43.4049,43.3555,43.3654,112380.0
2024-12-31 15:45:00,43.88,43.98,43.84,43.97,180215.0,43.3555,43.4543,43.316,43.4444,180215.0
2024-12-31 15:50:00,43.97,44.01,43.88,43.91,474676.0,43.4444,43.4839,43.3555,43.3851,474676.0
2024-12-31 15:55:00,43.91,44.01,43.89,43.97,1592129.0,43.3851,43.4839,43.3654,43.4444,1592129.0
2025-01-02 09:30:00,44.14,44.31,44.1,44.25,1028332.0,43.6124,43.7803,43.5728,43.7211,1028332.0
2025-01-02 09:35:00,44.26,44.3,44.2,44.26,348168.0,43.7309,43.7705,43.6717,43.7309,348168.0
2025-01-02 09:40:00,44.27,44.37,44.23,44.35,310923.0,43.7408,43.8396,43.7013,43.8199,310923.0
2025-01-02 09:45:00,44.35,44.42,44.29,44.41,222779.0,43.8199,43.889,43.7606,43.8791,222779.0
2025-01-02 09:50:00,44.41,44.55,44.36,44.55,275319.0,43.8791,44.0175,43.8297,44.0175,275319.0
2025-01-02 09:55:00,44.55,44.59,44.47,44.55,143950.0,44.0175,44.057,43.9384,44.0175,143950.0
2025-01-02 10:00:00,44.55,44.58,44.46,44.53,179980.0,44.0175,44.0471,43.9285,43.9977,179980.0
2025-01-02 10:05:00,44.53,44.54,44.41,44.45,139968.0,43.9977,44.0076,43.8791,43.9187,139968.0
2025-01-02 10:10:00,44.44,44.51,44.4,44.46,223958.0,43.9088,43.9779,43.8693,43.9285,223958.0
2025-01-02 10:15:00,44.46,44.51,44.4,44.41,212621.0,43.9285,43.9779,43.8693,43.8791,212621.0
2025-01-02 10:20:00,44.41,44.43,44.26,44.32,345756.0,43.8791,43.8989,43.7309,43.7902,345756.0
2025-01-02 10:25:00,44.32,44.36,44.23,44.29,181467.0,43.7902,43.8297,43.7013,43.7606,181467.0
2025-01-02 10:30:00,44.27,44.32,44.21,44.27,173185.0,43.7408,43.7902,43.6815,43.7408,173185.0
2025-01-02 10:35:00,44.26,44.38,44.23,44.3,151470.0,43.7309,43.8495,43.7013,43.7705,151470.0
2025-01-02 10:40:00,44.3,44.36,44.26,44.36,197676.0,43.7705,43.8297,43.7309,43.8297,197676.0
2025-01-02 10:45:00,44.35,44.4,44.3,44.4,207112.0,43.8199,43.8693,43.7705,43.8693,207112.0
2025-01-02 10:50:00,44.4,44.47,44.33,44.45,182997.0,43.8693,43.9384,43.8001,43.9187,182997.0
2025-01-02 10:55:00,44.45,44.46,44.37,44.39,129831.0,43.9187,43.9285,43.8396,43.8594,129831.0
2025-01-02 11:00:00,44.4,44.42,44.22,44.27,213999.0,43.8693,43.889,43.6914,43.7408,213999.0
2025-01-02 11:05:00,44.27,44.34,44.27,44.3,354216.0,43.7408,43.81,43.7408,43.7705,354216.0
2025-01-02 11:10:00,44.3,44.35,44.26,44.33,154877.0,43.7705,43.8199,43.7309,43.8001,154877.0
2025-01-02 11:15:00,44.33,44.42,44.32,44.39,131927.0,43.8001,43.889,43.7902,43.8594,131927.0
2025-01-02 11:20:00,44.4,44.49,44.31,44.45,159948.0,43.8693,43.9582,43.7803,43.9187,159948.0
2025-01-02 11:25:00,44.45,44.48,44.39,44.45,90072.0,43.9187,43.9483,43.8594,43.9187,90072.0
2025-01-02 11:30:00,44.45,44.46,44.38,44.42,95616.0,43.9187,43.9285,43.8495,43.889,95616.0
2025-01-02 11:35:00,44.44,44.51,44.43,44.48,156004.0,43.9088,43.9779,43.8989,43.9483,156004.0
2025-01-02 11:40:00,44.48,44.53,44.43,44.44,73427.0,43.9483,43.9977,43.8989,43.9088,73427.0
2025-01-02 11:45:00,44.44,44.45,44.4,44.44,57822.0,43.9088,43.9187,43.8693,43.9088,57822.0
2025-01-02 11:50:00,44.43,44.43,44.34,44.37,92256.0,43.8989,43.8989,43.81,43.8396,92256.0
2025-01-02 11:55:00,44.36,44.38,44.31,44.33,150448.0,43.8297,43.8495,43.7803,43.8001,150448.0
2025-01-02 12:00:00,44.33,44.36,44.28,44.36,121668.0,43.8001,43.8297,43.7507,43.8297,121668.0
2025-01-02 12:05:00,44.35,44.38,44.3,44.34,219743.0,43.8199,43.8495,43.7705,43.81,219743.0
2025-01-02 12:10:00,44.33,44.45,44.33,44.41,155987.0,43.8001,43.9187,43.8001,43.8791,155987.0
2025-01-02 12:15:00,44.4,44.43,44.37,44.41,129674.0,43.8693,43.8989,43.8396,43.8791,129674.0
2025-01-02 12:20:00,44.4,44.41,44.33,44.35,131463.0,43.8693,43.8791,43.8001,43.8199,131463.0
2025-01-02 12:25:00,44.34,44.34,44.18,44.19,762093.0,43.81,43.81,43.6519,43.6618,762093.0
2025-01-02 12:30:00,44.18,44.18,44.09,44.13,234508.0,43.6519,43.6519,43.563,43.6025,234508.0
2025-01-02 12:35:00,44.12,44.15,44.02,44.02,220309.0,43.5926,43.6223,43.4938,43.4938,220309.0
2025-01-02 12:40:00,44.02,44.08,43.95,44.02,190960.0,43.4938,43.5531,43.4246,43.4938,190960.0
2025-01-02 12:45:00,44.03,44.09,44.0,44.03,138808.0,43.5037,43.563,43.474,43.5037,138808.0
2025-01-02 12:50:00,44.02,44.15,44.01,44.1,130668.0,43.4938,43.6223,43.4839,43.5728,130668.0
2025-01-02 12:55:00,44.1,44.17,44.09,44.15,106260.0,43.5728,43.642,43.563,43.6223,106260.0
2025-01-02 13:00:00,44.15,44.15,44.04,44.05,157128.0,43.6223,43.6223,43.5136,43.5234,157128.0
2025-01-02 13:05:00,44.05,44.16,44.04,44.11,157335.0,43.5234,43.6321,43.5136,43.5827,157335.0
2025-01-02 13:10:00,44.1,44.1,43.99,44.02,131792.0,43.5728,43.5728,43.4642,43.4938,131792.0
2025-01-02 13:15:00,44.02,44.05,43.99,44.03,159060.0,43.4938,43.5234,43.4642,43.5037,159060.0
2025-01-02 13:20:00,44.02,44.08,43.99,44.0,122282.0,43.4938,43.5531,43.4642,43.474,122282.0
2025-01-02 13:25:00,44.0,44.04,43.97,44.02,237531.0,43.474,43.5136,43.4444,43.4938,237531.0
2025-01-02 13:30:00,44.02,44.02,43.87,43.91,207510.0,43.4938,43.4938,43.3456,43.3851,207510.0
2025-01-02 13:35:00,43.91,43.98,43.8,43.94,509154.0,43.3851,43.4543,43.2764,43.4148,509154.0
2025-01-02 13:40:00,43.94,44.04,43.9,44.02,263191.0,43.4148,43.5136,43.3752,43.4938,263191.0
2025-01-02 13:45:00,44.02,44.02,43.91,43.95,168387.0,43.4938,43.4938,43.3851,43.4246,168387.0
2025-01-02 13:50:00,43.94,43.96,43.88,43.91,165178.0,43.4148,43.4345,43.3555,43.3851,165178.0
2025-01-02 13:55:00,43.91,43.99,43.9,43.98,157439.0,43.3851,43.4642,43.3752,43.4543,157439.0
2025-01-02 14:00:00,43.98,44.07,43.94,44.06,700390.0,43.4543,43.5432,43.4148,43.5333,700390.0
2025-01-02 14:05:00,44.06,44.12,44.03,44.05,114139.0,43.5333,43.5926,43.5037,43.5234,114139.0
2025-01-02 14:10:00,44.06,44.07,44.0,44.02,60362.0,43.5333,43.5432,43.474,43.4938,60362.0
2025-01-02 14:15:00,44.02,44.06,43.99,44.03,110266.0,43.4938,43.5333,43.4642,43.5037,110266.0
2025-01-02 14:20:00,44.04,44.08,44.03,44.08,101323.0,43.5136,43.5531,43.5037,43.5531,101323.0
2025-01-02 14:25:00,44.07,44.14,44.06,44.13,98682.0,43.5432,43.6124,43.5333,43.6025,98682.0
2025-01-02 14:30:00,44.13,44.13,44.07,44.09,263895.0,43.6025,43.6025,43.5432,43.563,263895.0
2025-01-02 14:35:00,44.09,44.13,44.03,44.1,220536.0,43.563,43.6025,43.5037,43.5728,220536.0
2025-01-02 14:40:00,44.09,44.14,44.09,44.11,147750.0,43.563,43.6124,43.563,43.5827,147750.0
2025-01-02 14:45:00,44.12,44.17,44.08,44.15,195464.0,43.5926,43.642,43.5531,43.6223,195464.0
2025-01-02 14:50:00,44.15,44.2,44.12,44.19,217976.0,43.6223,43.6717,43.5926,43.6618,217976.0
2025-01-02 14:55:00,44.18,44.2,44.06,44.06,153142.0,43.6519,43.6717,43.5333,43.5333,153142.0
2025-01-02 15:00:00,44.07,44.21,44.07,44.2,117557.0,43.5432,43.6815,43.5432,43.6717,117557.0
2025-01-02 15:05:00,44.19,44.21,44.15,44.2,108004.0,43.6618,43.6815,43.6223,43.6717,108004.0
2025-01-02 15:10:00,44.19,44.25,44.18,44.23,115174.0,43.6618,43.7211,43.6519,43.7013,115174.0
2025-01-02 15:15:00,44.22,44.27,44.18,44.26,232560.0,43.6914,43.7408,43.6519,43.7309,232560.0
2025-01-02 15:20:00,44.26,44.34,44.25,44.3,231421.0,43.7309,43.81,43.7211,43.7705,231421.0
2025-01-02 15:25:00,44.3,44.32,44.27,44.27,75826.0,43.7705,43.7902,43.7408,43.7408,75826.0
2025-01-02 15:30:00,44.28,44.37,44.25,44.29,243308.0,43.7507,43.8396,43.7211,43.7606,243308.0
2025-01-02 15:35:00,44.29,44.29,44.21,44.26,152989.0,43.7606,43.7606,43.6815,43.7309,152989.0
2025-01-02 15:40:00,44.26,44.32,44.23,44.3,254834.0,43.7309,43.7902,43.7013,43.7705,254834.0
2025-01-02 15:45:00,44.3,44.35,44.28,44.32,305156.0,43.7705,43.8199,43.7507,43.7902,305156.0
2025-01-02 15:50:00,44.32,44.36,44.24,44.25,754724.0,43.7902,43.8297,43.7112,43.7211,754724.0
2025-01-02 15:55:00,44.25,44.32,44.22,44.3,1211484.0,43.7211,43.7902,43.6914,43.7705,1211484.0
2025-01-03 09:30:00,44.75,44.8,44.57,44.67,835711.0,44.2151,44.2645,44.0372,44.136,835711.0
2025-01-03 09:35:00,44.65,44.73,44.53,44.72,288397.0,44.1163,44.1953,43.9977,44.1854,288397.0
2025-01-03 09:40:00,44.71,44.74,44.58,44.6,277639.0,44.1756,44.2052,44.0471,44.0669,277639.0
2025-01-03 09:45:00,44.59,44.59,44.39,44.47,646496.0,44.057,44.057,43.8594,43.9384,646496.0
2025-01-03 09:50:00,44.46,44.47,44.26,44.34,244832.0,43.9285,43.9384,43.7309,43.81,244832.0
2025-01-03 09:55:00,44.34,44.35,44.18,44.2,348681.0,43.81,43.8199,43.6519,43.6717,348681.0
2025-01-03 10:00:00,44.2,44.34,44.15,44.34,410377.0,43.6717,43.81,43.6223,43.81,410377.0
2025-01-03 10:05:00,44.33,44.45,44.3,44.42,259117.0,43.8001,43.9187,43.7705,43.889,259117.0
2025-01-03 10:10:00,44.43,44.44,44.31,44.37,364654.0,43.8989,43.9088,43.7803,43.8396,364654.0
2025-01-03 10:15:00,44.37,44.4,44.29,44.33,236050.0,43.8396,43.8693,43.7606,43.8001,236050.0
2025-01-03 10:20:00,44.33,44.42,44.25,44.38,198284.0,43.8001,43.889,43.7211,43.8495,198284.0
2025-01-03 10:25:00,44.39,44.4,44.34,44.38,123816.0,43.8594,43.8693,43.81,43.8495,123816.0
2025-01-03 10:30:00,44.37,44.4,44.28,44.39,145440.0,43.8396,43.8693,43.7507,43.8594,145440.0
2025-01-03 10:35:00,44.4,44.44,44.36,44.43,156033.0,43.8693,43.9088,43.8297,43.8989,156033.0
2025-01-03 10:40:00,44.43,44.47,44.38,44.43,220449.0,43.8989,43.9384,43.8495,43.8989,220449.0
2025-01-03 10:45:00,44.43,44.48,44.38,44.44,195569.0,43.8989,43.9483,43.8495,43.9088,195569.0
2025-01-03 10:50:00,44.43,44.44,44.34,44.38,124739.0,43.8989,43.9088,43.81,43.8495,124739.0
2025-01-03 10:55:00,44.37,44.42,44.32,44.42,199008.0,43.8396,43.889,43.7902,43.889,199008.0
2025-01-03 11:00:00,44.41,44.49,44.39,44.48,164657.0,43.8791,43.9582,43.8594,43.9483,164657.0
2025-01-03 11:05:00,44.48,44.48,44.41,44.42,250072.0,43.9483,43.9483,43.8791,43.889,250072.0
2025-01-03 11:10:00,44.43,44.46,44.38,44.43,166203.0,43.8989,43.9285,43.8495,43.8989,166203.0
2025-01-03 11:15:00,44.43,44.43,44.35,44.37,111483.0,43.8989,43.8989,43.8199,43.8396,111483.0
2025-01-03 11:20:00,44.38,44.42,44.36,44.4,155235.0,43.8495,43.889,43.8297,43.8693,155235.0
2025-01-03 11:25:00,44.4,44.44,44.39,44.42,176790.0,43.8693,43.9088,43.8594,43.889,176790.0
2025-01-03 11:30:00,44.42,44.47,44.4,44.43,116740.0,43.889,43.9384,43.8693,43.8989,116740.0
2025-01-03 11:35:00,44.43,44.49,44.42,44.45,159365.0,43.8989,43.9582,43.889,43.9187,159365.0
2025-01-03 11:40:00,44.46,44.5,44.45,44.5,164825.0,43.9285,43.9681,43.9187,43.9681,164825.0
2025-01-03 11:45:00,44.5,44.51,44.44,44.46,190961.0,43.9681,43.9779,43.9088,43.9285,190961.0
2025-01-03 11:50:00,44.46,44.47,44.39,44.4,139556.0,43.9285,43.9384,43.8594,43.8693,139556.0
2025-01-03 11:55:00,44.41,44.42,44.38,44.4,113338.0,43.8791,43.889,43.8495,43.8693,113338.0
2025-01-03 12:00:00,44.4,44.47,44.39,44.46,107115.0,43.8693,43.9384,43.8594,43.9285,107115.0
2025-01-03 12:05:00,44.46,44.49,44.45,44.47,77674.0,43.9285,43.9582,43.9187,43.9384,77674.0
2025-01-03 12:10:00,44.48,44.48,44.39,44.4,71581.0,43.9483,43.9483,43.8594,43.8693,71581.0
2025-01-03 12:15:00,44.4,44.45,44.39,44.39,115661.0,43.8693,43.9187,43.8594,43.8594,115661.0
2025-01-03 12:20:00,44.4,44.4,44.33,44.36,305194.0,43.8693,43.8693,43.8001,43.8297,305194.0
2025-01-03 12:25:00,44.36,44.39,44.29,44.3,76376.0,43.8297,43.8594,43.7606,43.7705,76376.0
2025-01-03 12:30:00,44.31,44.33,44.28,44.3,124294.0,43.7803,43.8001,43.7507,43.7705,124294.0
2025-01-03 12:35:00,44.3,44.37,44.29,44.34,115392.0,43.7705,43.8396,43.7606,43.81,115392.0
2025-01-03 12:40:00,44.34,44.39,44.34,44.34,89517.0,43.81,43.8594,43.81,43.81,89517.0
2025-01-03 12:45:00,44.34,44.37,44.32,44.36,329304.0,43.81,43.8396,43.7902,43.8297,329304.0
2025-01-03 12:50:00,44.36,44.4,44.34,44.36,90175.0,43.8297,43.8693,43.81,43.8297,90175.0
2025-01-03 12:55:00,44.36,44.4,44.35,44.38,128285.0,43.8297,43.8693,43.8199,43.8495,128285.0
2025-01-03 13:00:00,44.39,44.39,44.33,44.36,102174.0,43.8594,43.8594,43.8001,43.8297,102174.0
2025-01-03 13:05:00,44.36,44.37,44.33,44.34,68401.0,43.8297,43.8396,43.8001,43.81,68401.0
2025-01-03 13:10:00,44.34,44.36,44.32,44.33,74627.0,43.81,43.8297,43.7902,43.8001,74627.0
2025-01-03 13:15:00,44.33,44.34,44.32,44.33,158366.0,43.8001,43.81,43.7902,43.8001,158366.0
2025-01-03 13:20:00,44.34,44.39,44.33,44.38,144632.0,43.81,43.8594,43.8001,43.8495,144632.0
2025-01-03 13:25:00,44.38,44.45,44.36,44.45,116082.0,43.8495,43.9187,43.8297,43.9187,116082.0
2025-01-03 13:30:00,44.45,44.45,44.37,44.39,100903.0,43.9187,43.9187,43.8396,43.8594,100903.0
2025-01-03 13:35:00,44.39,44.44,44.38,44.43,87183.0,43.8594,43.9088,43.8495,43.8989,87183.0
2025-01-03 13:40:00,44.43,44.43,44.36,44.36,73803.0,43.8989,43.8989,43.8297,43.8297,73803.0
2025-01-03 13:45:00,44.37,44.43,44.36,44.41,92039.0,43.8396,43.8989,43.8297,43.8791,92039.0
2025-01-03 13:50:00,44.41,44.42,44.37,44.38,78330.0,43.8791,43.889,43.8396,43.8495,78330.0
2025-01-03 13:55:00,44.39,44.42,44.37,44.4,114451.0,43.8594,43.889,43.8396,43.8693,114451.0
2025-01-03 14:00:00,44.39,44.42,44.38,44.42,72683.0,43.8594,43.889,43.8495,43.889,72683.0
2025-01-03 14:05:00,44.41,44.48,44.41,44.47,180656.0,43.8791,43.9483,43.8791,43.9384,180656.0
2025-01-03 14:10:00,44.48,44.53,44.46,44.51,328642.0,43.9483,43.9977,43.9285,43.9779,328642.0
2025-01-03 14:15:00,44.52,44.59,44.5,44.57,176030.0,43.9878,44.057,43.9681,44.0372,176030.0
2025-01-03 14:20:00,44.57,44.59,44.5,44.5,81079.0,44.0372,44.057,43.9681,43.9681,81079.0
2025-01-03 14:25:00,44.51,44.53,44.5,44.52,102683.0,43.9779,43.9977,43.9681,43.9878,102683.0
2025-01-03 14:30:00,44.52,44.59,44.51,44.58,164238.0,43.9878,44.057,43.9779,44.0471,164238.0
2025-01-03 14:35:00,44.58,44.6,44.57,44.59,162120.0,44.0471,44.0669,44.0372,44.057,162120.0
2025-01-03 14:40:00,44.59,44.6,44.54,44.57,88984.0,44.057,44.0669,44.0076,44.0372,88984.0
2025-01-03 14:45:00,44.57,44.59,44.55,44.58,59452.0,44.0372,44.057,44.0175,44.0471,59452.0
2025-01-03 14:50:00,44.57,44.59,44.55,44.58,162269.0,44.0372,44.057,44.0175,44.0471,162269.0
2025-01-03 14:55:00,44.58,44.59,44.55,44.55,139172.0,44.0471,44.057,44.0175,44.0175,139172.0
2025-01-03 15:00:00,44.55,44.58,44.51,44.55,133409.0,44.0175,44.0471,43.9779,44.0175,133409.0
2025-01-03 15:05:00,44.55,44.59,44.53,44.55,257993.0,44.0175,44.057,43.9977,44.0175,257993.0
2025-01-03 15:10:00,44.56,44.58,44.55,44.57,109554.0,44.0274,44.0471,44.0175,44.0372,109554.0
2025-01-03 15:15:00,44.57,44.63,44.56,44.63,195967.0,44.0372,44.0965,44.0274,44.0965,195967.0
2025-01-03 15:20:00,44.63,44.68,44.6,44.66,267761.0,44.0965,44.1459,44.0669,44.1262,267761.0
2025-01-03 15:25:00,44.66,44.74,44.65,44.73,244757.0,44.1262,44.2052,44.1163,44.1953,244757.0
2025-01-03 15:30:00,44.73,44.75,44.67,44.74,265165.0,44.1953,44.2151,44.136,44.2052,265165.0
2025-01-03 15:35:00,44.75,44.75,44.72,44.73,304056.0,44.2151,44.2151,44.1854,44.1953,304056.0
2025-01-03 15:40:00,44.73,44.79,44.71,44.78,275814.0,44.1953,44.2546,44.1756,44.2447,275814.0
2025-01-03 15:45:00,44.78,44.8,44.74,44.8,272991.0,44.2447,44.2645,44.2052,44.2645,272991.0
2025-01-03 15:50:00,44.79,44.82,44.73,44.77,621598.0,44.2546,44.2842,44.1953,44.2348,621598.0
2025-01-03 15:55:00,44.76,44.85,44.76,44.79,1254508.0,44.225,44.3139,44.225,44.2546,1254508.0
2025-01-06 09:30:00,45.16,45.41,45.1,45.37,1084268.0,44.6202,44.8672,44.5609,44.8277,1084268.0
2025-01-06 09:35:00,45.37,45.37,45.14,45.18,487397.0,44.8277,44.8277,44.6004,44.6399,487397.0
2025-01-06 09:40:00,45.18,45.29,45.14,45.25,402063.0,44.6399,44.7486,44.6004,44.7091,402063.0
2025-01-06 09:45:00,45.24,45.37,45.19,45.34,486854.0,44.6992,44.8277,44.6498,44.798,486854.0
2025-01-06 09:50:00,45.34,45.42,45.28,45.41,234470.0,44.798,44.8771,44.7387,44.8672,234470.0
2025-01-06 09:55:00,45.41,45.48,45.39,45.46,209955.0,44.8672,44.9364,44.8474,44.9166,209955.0
2025-01-06 10:00:00,45.47,45.59,45.45,45.56,380208.0,44.9265,45.045,44.9067,45.0154,380208.0
2025-01-06 10:05:00,45.57,45.71,45.56,45.71,383259.0,45.0253,45.1636,45.0154,45.1636,383259.0
2025-01-06 10:10:00,45.71,45.72,45.55,45.55,323339.0,45.1636,45.1735,45.0055,45.0055,323339.0
2025-01-06 10:15:00,45.56,45.56,45.43,45.45,323254.0,45.0154,45.0154,44.887,44.9067,323254.0
2025-01-06 10:20:00,45.45,45.61,45.43,45.59,231666.0,44.9067,45.0648,44.887,45.045,231666.0
2025-01-06 10:25:00,45.59,45.65,45.48,45.65,170996.0,45.045,45.1043,44.9364,45.1043,170996.0
2025-01-06 10:30:00,45.64,45.68,45.54,45.55,181778.0,45.0944,45.134,44.9956,45.0055,181778.0
2025-01-06 10:35:00,45.55,45.57,45.49,45.53,140155.0,45.0055,45.0253,44.9462,44.9858,140155.0
2025-01-06 10:40:00,45.53,45.53,45.38,45.38,181911.0,44.9858,44.9858,44.8375,44.8375,181911.0
2025-01-06 10:45:00,45.38,45.47,45.37,45.47,198948.0,44.8375,44.9265,44.8277,44.9265,198948.0
2025-01-06 10:50:00,45.47,45.54,45.4,45.45,530369.0,44.9265,44.9956,44.8573,44.9067,530369.0
2025-01-06 10:55:00,45.46,45.5,45.39,45.41,192435.0,44.9166,44.9561,44.8474,44.8672,192435.0
2025-01-06 11:00:00,45.41,45.54,45.37,45.54,786916.0,44.8672,44.9956,44.8277,44.9956,786916.0
2025-01-06 11:05:00,45.54,45.6,45.52,45.58,266313.0,44.9956,45.0549,44.9759,45.0352,266313.0
2025-01-06 11:10:00,45.58,45.68,45.56,45.68,200930.0,45.0352,45.134,45.0154,45.134,200930.0
2025-01-06 11:15:00,45.67,45.83,45.66,45.81,480763.0,45.1241,45.2822,45.1142,45.2624,480763.0
2025-01-06 11:20:00,45.8,45.99,45.8,45.98,307712.0,45.2525,45.4403,45.2525,45.4304,307712.0
2025-01-06 11:25:00,45.98,46.0,45.89,45.93,466923.0,45.4304,45.4501,45.3415,45.381,466923.0
2025-01-06 11:30:00,45.93,45.99,45.91,45.94,220962.0,45.381,45.4403,45.3612,45.3909,220962.0
2025-01-06 11:35:00,45.94,46.15,45.93,46.11,496300.0,45.3909,45.5983,45.381,45.5588,496300.0
2025-01-06 11:40:00,46.11,46.13,46.01,46.07,288246.0,45.5588,45.5786,45.46,45.5193,288246.0
2025-01-06 11:45:00,46.07,46.09,45.98,46.0,289516.0,45.5193,45.5391,45.4304,45.4501,289516.0
2025-01-06 11:50:00,45.99,46.0,45.96,45.98,129016.0,45.4403,45.4501,45.4106,45.4304,129016.0
2025-01-06 11:55:00,45.97,46.03,45.96,46.02,214603.0,45.4205,45.4798,45.4106,45.4699,214603.0
2025-01-06 12:00:00,46.01,46.01,45.89,45.93,165605.0,45.46,45.46,45.3415,45.381,165605.0
2025-01-06 12:05:00,45.93,45.96,45.89,45.91,455044.0,45.381,45.4106,45.3415,45.3612,455044.0
2025-01-06 12:10:00,45.91,45.92,45.88,45.9,554978.0,45.3612,45.3711,45.3316,45.3513,554978.0
2025-01-06 12:15:00,45.91,46.02,45.9,45.98,164036.0,45.3612,45.4699,45.3513,45.4304,164036.0
2025-01-06 12:20:00,45.99,46.02,45.96,45.99,220210.0,45.4403,45.4699,45.4106,45.4403,220210.0
2025-01-06 12:25:00,45.99,46.0,45.88,45.9,189188.0,45.4403,45.4501,45.3316,45.3513,189188.0
2025-01-06 12:30:00,45.9,45.92,45.85,45.9,208718.0,45.3513,45.3711,45.3019,45.3513,208718.0
2025-01-06 12:35:00,45.9,45.9,45.81,45.83,197005.0,45.3513,45.3513,45.2624,45.2822,197005.0
2025-01-06 12:40:00,45.83,45.84,45.76,45.79,107869.0,45.2822,45.2921,45.213,45.2426,107869.0
2025-01-06 12:45:00,45.79,45.88,45.76,45.86,659498.0,45.2426,45.3316,45.213,45.3118,659498.0
2025-01-06 12:50:00,45.86,45.87,45.82,45.82,159475.0,45.3118,45.3217,45.2723,45.2723,159475.0
2025-01-06 12:55:00,45.82,45.84,45.77,45.81,119753.0,45.2723,45.2921,45.2229,45.2624,119753.0
2025-01-06 13:00:00,45.82,45.82,45.73,45.78,118553.0,45.2723,45.2723,45.1834,45.2328,118553.0
2025-01-06 13:05:00,45.78,45.78,45.69,45.71,99737.0,45.2328,45.2328,45.1438,45.1636,99737.0
2025-01-06 13:10:00,45.72,45.75,45.68,45.74,169700.0,45.1735,45.2031,45.134,45.1932,169700.0
2025-01-06 13:15:00,45.73,45.75,45.69,45.69,140849.0,45.1834,45.2031,45.1438,45.1438,140849.0
2025-01-06 13:20:00,45.69,45.72,45.67,45.72,128077.0,45.1438,45.1735,45.1241,45.1735,128077.0
2025-01-06 13:25:00,45.73,45.76,45.71,45.73,141277.0,45.1834,45.213,45.1636,45.1834,141277.0
2025-01-06 13:30:00,45.73,45.73,45.6,45.61,530983.0,45.1834,45.1834,45.0549,45.0648,530983.0
2025-01-06 13:35:00,45.61,45.65,45.56,45.6,179914.0,45.0648,45.1043,45.0154,45.0549,179914.0
2025-01-06 13:40:00,45.6,45.62,45.57,45.6,135123.0,45.0549,45.0747,45.0253,45.0549,135123.0
2025-01-06 13:45:00,45.6,45.61,45.54,45.57,135043.0,45.0549,45.0648,44.9956,45.0253,135043.0
2025-01-06 13:50:00,45.57,45.59,45.55,45.55,128152.0,45.0253,45.045,45.0055,45.0055,128152.0
2025-01-06 13:55:00,45.55,45.58,45.51,45.52,130960.0,45.0055,45.0352,44.966,44.9759,130960.0
2025-01-06 14:00:00,45.52,45.53,45.39,45.4,177276.0,44.9759,44.9858,44.8474,44.8573,177276.0
2025-01-06 14:05:00,45.4,45.46,45.39,45.46,151144.0,44.8573,44.9166,44.8474,44.9166,151144.0
2025-01-06 14:10:00,45.45,45.53,45.42,45.52,215715.0,44.9067,44.9858,44.8771,44.9759,215715.0
2025-01-06 14:15:00,45.52,45.55,45.49,45.51,121856.0,44.9759,45.0055,44.9462,44.966,121856.0
2025-01-06 14:20:00,45.51,45.53,45.47,45.51,143191.0,44.966,44.9858,44.9265,44.966,143191.0
2025-01-06 14:25:00,45.52,45.52,45.47,45.48,97643.0,44.9759,44.9759,44.9265,44.9364,97643.0
2025-01-06 14:30:00,45.49,45.51,45.45,45.45,120425.0,44.9462,44.966,44.9067,44.9067,120425.0
2025-01-06 14:35:00,45.45,45.48,45.41,45.46,151390.0,44.9067,44.9364,44.8672,44.9166,151390.0
2025-01-06 14:40:00,45.46,45.48,45.44,45.48,164747.0,44.9166,44.9364,44.8968,44.9364,164747.0
2025-01-06 14:45:00,45.48,45.53,45.46,45.52,223626.0,44.9364,44.9858,44.9166,44.9759,223626.0
2025-01-06 14:50:00,45.51,45.54,45.47,45.52,227100.0,44.966,44.9956,44.9265,44.9759,227100.0
2025-01-06 14:55:00,45.53,45.53,45.43,45.43,306169.0,44.9858,44.9858,44.887,44.887,306169.0
2025-01-06 15:00:00,45.43,45.44,45.36,45.41,257810.0,44.887,44.8968,44.8178,44.8672,257810.0
2025-01-06 15:05:00,45.41,45.42,45.33,45.4,229968.0,44.8672,44.8771,44.7881,44.8573,229968.0
2025-01-06 15:10:00,45.4,45.43,45.38,45.43,295107.0,44.8573,44.887,44.8375,44.887,295107.0
2025-01-06 15:15:00,45.43,45.44,45.39,45.43,418658.0,44.887,44.8968,44.8474,44.887,418658.0
2025-01-06 15:20:00,45.42,45.42,45.33,45.4,201469.0,44.8771,44.8771,44.7881,44.8573,201469.0
2025-01-06 15:25:00,45.4,45.41,45.36,45.38,186260.0,44.8573,44.8672,44.8178,44.8375,186260.0
2025-01-06 15:30:00,45.39,45.44,45.37,45.41,218612.0,44.8474,44.8968,44.8277,44.8672,218612.0
2025-01-06 15:35:00,45.41,45.52,45.39,45.41,834436.0,44.8672,44.9759,44.8474,44.8672,834436.0
2025-01-06 15:40:00,45.41,45.45,45.34,45.44,525576.0,44.8672,44.9067,44.798,44.8968,525576.0
2025-01-06 15:45:00,45.44,45.44,45.31,45.33,322188.0,44.8968,44.8968,44.7684,44.7881,322188.0
2025-01-06 15:50:00,45.33,45.39,45.31,45.38,665430.0,44.7881,44.8474,44.7684,44.8375,665430.0
2025-01-06 15:55:00,45.38,45.43,45.35,45.43,1607955.0,44.8375,44.887,44.8079,44.887,1607955.0
2025-01-07 09:30:00,46.28,46.65,46.27,46.44,2175756.0,45.7268,46.0924,45.7169,45.8849,2175756.0
2025-01-07 09:35:00,46.44,46.6,46.37,46.38,740182.0,45.8849,46.043,45.8157,45.8256,740182.0
2025-01-07 09:40:00,46.39,46.42,46.02,46.11,598480.0,45.8355,45.8651,45.4699,45.5588,598480.0
2025-01-07 09:45:00,46.11,46.12,45.97,46.0,926608.0,45.5588,45.5687,45.4205,45.4501,926608.0
2025-01-07 09:50:00,46.0,46.24,45.99,46.23,552323.0,45.4501,45.6873,45.4403,45.6774,552323.0
2025-01-07 09:55:00,46.23,46.26,46.05,46.07,438456.0,45.6774,45.707,45.4995,45.5193,438456.0
2025-01-07 10:00:00,46.07,46.07,45.8,45.89,664028.0,45.5193,45.5193,45.2525,45.3415,664028.0
2025-01-07 10:05:00,45.9,45.97,45.69,45.73,604472.0,45.3513,45.4205,45.1438,45.1834,604472.0
2025-01-07 10:10:00,45.73,45.78,45.65,45.73,496185.0,45.1834,45.2328,45.1043,45.1834,496185.0
2025-01-07 10:15:00,45.73,45.87,45.68,45.87,509094.0,45.1834,45.3217,45.134,45.3217,509094.0
2025-01-07 10:20:00,45.86,46.12,45.85,46.09,250289.0,45.3118,45.5687,45.3019,45.5391,250289.0
2025-01-07 10:25:00,46.09,46.28,46.08,46.16,482134.0,45.5391,45.7268,45.5292,45.6082,482134.0
2025-01-07 10:30:00,46.15,46.2,46.09,46.1,471668.0,45.5983,45.6477,45.5391,45.5489,471668.0
2025-01-07 10:35:00,46.11,46.16,45.97,46.0,385416.0,45.5588,45.6082,45.4205,45.4501,385416.0
2025-01-07 10:40:00,46.01,46.12,45.99,46.11,287115.0,45.46,45.5687,45.4403,45.5588,287115.0
2025-01-07 10:45:00,46.11,46.14,46.03,46.11,446895.0,45.5588,45.5885,45.4798,45.5588,446895.0
2025-01-07 10:50:00,46.11,46.26,46.1,46.21,394335.0,45.5588,45.707,45.5489,45.6576,394335.0
2025-01-07 10:55:00,46.21,46.35,46.2,46.34,218892.0,45.6576,45.796,45.6477,45.7861,218892.0
2025-01-07 11:00:00,46.33,46.44,46.33,46.41,374914.0,45.7762,45.8849,45.7762,45.8552,374914.0
2025-01-07 11:05:00,46.41,46.46,46.32,46.34,435342.0,45.8552,45.9046,45.7663,45.7861,435342.0
2025-01-07 11:10:00,46.34,46.36,46.25,46.27,356026.0,45.7861,45.8058,45.6971,45.7169,356026.0
2025-01-07 11:15:00,46.27,46.35,46.23,46.29,249688.0,45.7169,45.796,45.6774,45.7367,249688.0
2025-01-07 11:20:00,46.29,46.33,46.26,46.3,119544.0,45.7367,45.7762,45.707,45.7466,119544.0
2025-01-07 11:25:00,46.3,46.35,46.26,46.3,323358.0,45.7466,45.796,45.707,45.7466,323358.0
2025-01-07 11:30:00,46.3,46.35,46.24,46.25,156393.0,45.7466,45.796,45.6873,45.6971,156393.0
2025-01-07 11:35:00,46.25,46.36,46.19,46.34,256997.0,45.6971,45.8058,45.6379,45.7861,256997.0
2025-01-07 11:40:00,46.34,46.36,46.27,46.31,253171.0,45.7861,45.8058,45.7169,45.7564,253171.0
2025-01-07 11:45:00,46.32,46.32,46.25,46.28,182354.0,45.7663,45.7663,45.6971,45.7268,182354.0
2025-01-07 11:50:00,46.27,46.28,46.2,46.23,256266.0,45.7169,45.7268,45.6477,45.6774,256266.0
2025-01-07 11:55:00,46.24,46.25,46.13,46.13,158505.0,45.6873,45.6971,45.5786,45.5786,158505.0
2025-01-07 12:00:00,46.13,46.2,46.13,46.18,186688.0,45.5786,45.6477,45.5786,45.628,186688.0
2025-01-07 12:05:00,46.19,46.2,46.09,46.16,240265.0,45.6379,45.6477,45.5391,45.6082,240265.0
2025-01-07 12:10:00,46.15,46.17,46.11,46.16,221521.0,45.5983,45.6181,45.5588,45.6082,221521.0
2025-01-07 12:15:00,46.15,46.2,46.13,46.16,174014.0,45.5983,45.6477,45.5786,45.6082,174014.0
2025-01-07 12:20:00,46.16,46.17,46.1,46.12,176837.0,45.6082,45.6181,45.5489,45.5687,176837.0
2025-01-07 12:25:00,46.12,46.12,46.04,46.09,216998.0,45.5687,45.5687,45.4897,45.5391,216998.0
2025-01-07 12:30:00,46.09,46.18,46.08,46.13,172754.0,45.5391,45.628,45.5292,45.5786,172754.0
2025-01-07 12:35:00,46.14,46.15,46.07,46.11,121729.0,45.5885,45.5983,45.5193,45.5588,121729.0
2025-01-07 12:40:00,46.11,46.16,46.09,46.15,204437.0,45.5588,45.6082,45.5391,45.5983,204437.0
2025-01-07 12:45:00,46.15,46.15,46.07,46.12,147623.0,45.5983,45.5983,45.5193,45.5687,147623.0
2025-01-07 12:50:00,46.12,46.14,46.09,46.12,157482.0,45.5687,45.5885,45.5391,45.5687,157482.0
2025-01-07 12:55:00,46.12,46.16,46.09,46.16,242556.0,45.5687,45.6082,45.5391,45.6082,242556.0
2025-01-07 13:00:00,46.15,46.24,46.15,46.2,175273.0,45.5983,45.6873,45.5983,45.6477,175273.0
2025-01-07 13:05:00,46.2,46.25,46.18,46.25,179257.0,45.6477,45.6971,45.628,45.6971,179257.0
2025-01-07 13:10:00,46.25,46.28,46.22,46.23,101910.0,45.6971,45.7268,45.6675,45.6774,101910.0
2025-01-07 13:15:00,46.23,46.26,46.21,46.26,96650.0,45.6774,45.707,45.6576,45.707,96650.0
2025-01-07 13:20:00,46.25,46.26,46.22,46.25,188190.0,45.6971,45.707,45.6675,45.6971,188190.0
2025-01-07 13:25:00,46.26,46.27,46.24,46.26,170684.0,45.707,45.7169,45.6873,45.707,170684.0
2025-01-07 13:30:00,46.26,46.35,46.23,46.34,211753.0,45.707,45.796,45.6774,45.7861,211753.0
2025-01-07 13:35:00,46.34,46.35,46.28,46.31,135212.0,45.7861,45.796,45.7268,45.7564,135212.0
2025-01-07 13:40:00,46.32,46.33,46.24,46.28,136644.0,45.7663,45.7762,45.6873,45.7268,136644.0
2025-01-07 13:45:00,46.28,46.31,46.26,46.3,120905.0,45.7268,45.7564,45.707,45.7466,120905.0
2025-01-07 13:50:00,46.3,46.33,46.28,46.3,126148.0,45.7466,45.7762,45.7268,45.7466,126148.0
2025-01-07 13:55:00,46.3,46.33,46.29,46.3,90068.0,45.7466,45.7762,45.7367,45.7466,90068.0
2025-01-07 14:00:00,46.3,46.3,46.24,46.28,153388.0,45.7466,45.7466,45.6873,45.7268,153388.0
2025-01-07 14:05:00,46.28,46.28,46.23,46.25,128094.0,45.7268,45.7268,45.6774,45.6971,128094.0
2025-01-07 14:10:00,46.25,46.28,46.23,46.23,172952.0,45.6971,45.7268,45.6774,45.6774,172952.0
2025-01-07 14:15:00,46.23,46.24,46.2,46.21,270490.0,45.6774,45.6873,45.6477,45.6576,270490.0
2025-01-07 14:20:00,46.21,46.26,46.2,46.24,221448.0,45.6576,45.707,45.6477,45.6873,221448.0
2025-01-07 14:25:00,46.25,46.26,46.22,46.25,167590.0,45.6971,45.707,45.6675,45.6971,167590.0
2025-01-07 14:30:00,46.25,46.27,46.22,46.27,203902.0,45.6971,45.7169,45.6675,45.7169,203902.0
2025-01-07 14:35:00,46.27,46.28,46.2,46.21,258252.0,45.7169,45.7268,45.6477,45.6576,258252.0
2025-01-07 14:40:00,46.21,46.27,46.2,46.26,223716.0,45.6576,45.7169,45.6477,45.707,223716.0
2025-01-07 14:45:00,46.26,46.27,46.22,46.23,393501.0,45.707,45.7169,45.6675,45.6774,393501.0
2025-01-07 14:50:00,46.22,46.26,46.22,46.25,213338.0,45.6675,45.707,45.6675,45.6971,213338.0
2025-01-07 14:55:00,46.25,46.26,46.22,46.23,155487.0,45.6971,45.707,45.6675,45.6774,155487.0
2025-01-07 15:00:00,46.23,46.24,46.17,46.2,440774.0,45.6774,45.6873,45.6181,45.6477,440774.0
2025-01-07 15:05:00,46.2,46.2,46.14,46.17,252152.0,45.6477,45.6477,45.5885,45.6181,252152.0
2025-01-07 15:10:00,46.16,46.17,46.12,46.15,672117.0,45.6082,45.6181,45.5687,45.5983,672117.0
2025-01-07 15:15:00,46.16,46.17,46.05,46.07,747416.0,45.6082,45.6181,45.4995,45.5193,747416.0
2025-01-07 15:20:00,46.07,46.07,45.91,45.91,385521.0,45.5193,45.5193,45.3612,45.3612,385521.0
2025-01-07 15:25:00,45.91,45.96,45.9,45.91,377526.0,45.3612,45.4106,45.3513,45.3612,377526.0
2025-01-07 15:30:00,45.9,46.0,45.9,45.94,302780.0,45.3513,45.4501,45.3513,45.3909,302780.0
2025-01-07 15:35:00,45.93,46.02,45.93,46.02,427649.0,45.381,45.4699,45.381,45.4699,427649.0
2025-01-07 15:40:00,46.02,46.06,45.98,46.0,425498.0,45.4699,45.5094,45.4304,45.4501,425498.0
2025-01-07 15:45:00,46.0,46.04,45.99,46.01,356618.0,45.4501,45.4897,45.4403,45.46,356618.0
2025-01-07 15:50:00,46.01,46.13,46.0,46.12,863443.0,45.46,45.5786,45.4501,45.5687,863443.0
2025-01-07 15:55:00,46.12,46.14,46.04,46.08,2443363.0,45.5687,45.5885,45.4897,45.5292,2443363.0
2025-01-08 09:30:00,45.9,46.07,45.76,45.94,801517.0,45.3513,45.5193,45.213,45.3909,801517.0
2025-01-08 09:35:00,45.94,46.03,45.88,46.0,475678.0,45.3909,45.4798,45.3316,45.4501,475678.0
2025-01-08 09:40:00,46.0,46.04,45.88,45.9,475729.0,45.4501,45.4897,45.3316,45.3513,475729.0
2025-01-08 09:45:00,45.9,46.02,45.88,45.96,371663.0,45.3513,45.4699,45.3316,45.4106,371663.0
2025-01-08 09:50:00,45.95,45.97,45.8,45.84,254504.0,45.4007,45.4205,45.2525,45.2921,254504.0
2025-01-08 09:55:00,45.84,45.87,45.78,45.81,243353.0,45.2921,45.3217,45.2328,45.2624,243353.0
2025-01-08 10:00:00,45.81,45.99,45.78,45.96,301032.0,45.2624,45.4403,45.2328,45.4106,301032.0
2025-01-08 10:05:00,45.96,45.96,45.85,45.89,221448.0,45.4106,45.4106,45.3019,45.3415,221448.0
2025-01-08 10:10:00,45.89,45.92,45.78,45.78,387295.0,45.3415,45.3711,45.2328,45.2328,387295.0
2025-01-08 10:15:00,45.79,45.8,45.69,45.72,269323.0,45.2426,45.2525,45.1438,45.1735,269323.0
2025-01-08 10:20:00,45.72,45.79,45.7,45.75,278061.0,45.1735,45.2426,45.1537,45.2031,278061.0
2025-01-08 10:25:00,45.76,45.78,45.69,45.71,864798.0,45.213,45.2328,45.1438,45.1636,864798.0
2025-01-08 10:30:00,45.71,45.86,45.69,45.85,303694.0,45.1636,45.3118,45.1438,45.3019,303694.0
2025-01-08 10:35:00,45.86,45.99,45.84,45.93,421822.0,45.3118,45.4403,45.2921,45.381,421822.0
2025-01-08 10:40:00,45.93,46.02,45.91,45.95,297404.0,45.381,45.4699,45.3612,45.4007,297404.0
2025-01-08 10:45:00,45.95,45.99,45.91,45.98,151818.0,45.4007,45.4403,45.3612,45.4304,151818.0
2025-01-08 10:50:00,45.98,46.07,45.98,46.05,427845.0,45.4304,45.5193,45.4304,45.4995,427845.0
2025-01-08 10:55:00,46.05,46.08,46.02,46.05,345652.0,45.4995,45.5292,45.4699,45.4995,345652.0
2025-01-08 11:00:00,46.05,46.06,46.0,46.04,232676.0,45.4995,45.5094,45.4501,45.4897,232676.0
2025-01-08 11:05:00,46.04,46.13,46.03,46.12,304358.0,45.4897,45.5786,45.4798,45.5687,304358.0
2025-01-08 11:10:00,46.11,46.16,46.07,46.1,244110.0,45.5588,45.6082,45.5193,45.5489,244110.0
2025-01-08 11:15:00,46.09,46.12,45.98,46.02,171008.0,45.5391,45.5687,45.4304,45.4699,171008.0
2025-01-08 11:20:00,46.03,46.09,46.01,46.06,202539.0,45.4798,45.5391,45.46,45.5094,202539.0
2025-01-08 11:25:00,46.06,46.11,46.04,46.11,252791.0,45.5094,45.5588,45.4897,45.5588,252791.0
2025-01-08 11:30:00,46.11,46.16,46.1,46.16,186455.0,45.5588,45.6082,45.5489,45.6082,186455.0
2025-01-08 11:35:00,46.16,46.26,46.15,46.23,149011.0,45.6082,45.707,45.5983,45.6774,149011.0
2025-01-08 11:40:00,46.23,46.25,46.18,46.21,150423.0,45.6774,45.6971,45.628,45.6576,150423.0
2025-01-08 11:45:00,46.21,46.22,46.14,46.16,4452722.0,45.6576,45.6675,45.5885,45.6082,4452722.0
2025-01-08 11:50:00,46.17,46.21,46.09,46.12,344438.0,45.6181,45.6576,45.5391,45.5687,344438.0
2025-01-08 11:55:00,46.12,46.16,46.09,46.14,136890.0,45.5687,45.6082,45.5391,45.5885,136890.0
2025-01-08 12:00:00,46.14,46.2,46.1,46.11,193018.0,45.5885,45.6477,45.5489,45.5588,193018.0
2025-01-08 12:05:00,46.11,46.15,46.07,46.12,234194.0,45.5588,45.5983,45.5193,45.5687,234194.0
2025-01-08 12:10:00,46.12,46.12,46.04,46.07,248335.0,45.5687,45.5687,45.4897,45.5193,248335.0
2025-01-08 12:15:00,46.07,46.09,46.03,46.08,264705.0,45.5193,45.5391,45.4798,45.5292,264705.0
2025-01-08 12:20:00,46.08,46.09,45.99,46.01,294400.0,45.5292,45.5391,45.4403,45.46,294400.0
2025-01-08 12:25:00,46.01,46.03,45.96,45.98,195291.0,45.46,45.4798,45.4106,45.4304,195291.0
2025-01-08 12:30:00,45.98,46.05,45.95,45.95,305553.0,45.4304,45.4995,45.4007,45.4007,305553.0
2025-01-08 12:35:00,45.96,46.0,45.94,45.97,285868.0,45.4106,45.4501,45.3909,45.4205,285868.0
2025-01-08 12:40:00,45.97,46.01,45.96,45.98,145888.0,45.4205,45.46,45.4106,45.4304,145888.0
2025-01-08 12:45:00,45.98,46.0,45.92,45.98,384036.0,45.4304,45.4501,45.3711,45.4304,384036.0
2025-01-08 12:50:00,45.98,46.01,45.96,45.98,424398.0,45.4304,45.46,45.4106,45.4304,424398.0
2025-01-08 12:55:00,45.98,46.01,45.98,46.0,254143.0,45.4304,45.46,45.4304,45.4501,254143.0
2025-01-08 13:00:00,45.99,46.06,45.99,46.02,569024.0,45.4403,45.5094,45.4403,45.4699,569024.0
2025-01-08 13:05:00,46.03,46.06,46.0,46.04,283310.0,45.4798,45.5094,45.4501,45.4897,283310.0
2025-01-08 13:10:00,46.04,46.06,46.02,46.05,166360.0,45.4897,45.5094,45.4699,45.4995,166360.0
2025-01-08 13:15:00,46.05,46.08,46.03,46.07,176268.0,45.4995,45.5292,45.4798,45.5193,176268.0
2025-01-08 13:20:00,46.07,46.11,46.03,46.1,199697.0,45.5193,45.5588,45.4798,45.5489,199697.0
2025-01-08 13:25:00,46.11,46.2,46.1,46.14,233165.0,45.5588,45.6477,45.5489,45.5885,233165.0
2025-01-08 13:30:00,46.14,46.15,46.06,46.07,186546.0,45.5885,45.5983,45.5094,45.5193,186546.0
2025-01-08 13:35:00,46.06,46.16,46.06,46.16,118452.0,45.5094,45.6082,45.5094,45.6082,118452.0
2025-01-08 13:40:00,46.16,46.16,46.09,46.14,167124.0,45.6082,45.6082,45.5391,45.5885,167124.0
2025-01-08 13:45:00,46.14,46.14,46.11,46.12,151308.0,45.5885,45.5885,45.5588,45.5687,151308.0
2025-01-08 13:50:00,46.13,46.13,46.0,46.04,371625.0,45.5786,45.5786,45.4501,45.4897,371625.0
2025-01-08 13:55:00,46.04,46.13,46.03,46.12,251104.0,45.4897,45.5786,45.4798,45.5687,251104.0
2025-01-08 14:00:00,46.11,46.12,46.03,46.12,145006.0,45.5588,45.5687,45.4798,45.5687,145006.0
2025-01-08 14:05:00,46.12,46.23,46.11,46.23,492332.0,45.5687,45.6774,45.5588,45.6774,492332.0
2025-01-08 14:10:00,46.23,46.23,46.12,46.13,322316.0,45.6774,45.6774,45.5687,45.5786,322316.0
2025-01-08 14:15:00,46.12,46.16,46.1,46.14,220834.0,45.5687,45.6082,45.5489,45.5885,220834.0
2025-01-08 14:20:00,46.14,46.24,46.12,46.2,286726.0,45.5885,45.6873,45.5687,45.6477,286726.0
2025-01-08 14:25:00,46.2,46.2,46.11,46.12,235574.0,45.6477,45.6477,45.5588,45.5687,235574.0
2025-01-08 14:30:00,46.11,46.12,46.05,46.07,157443.0,45.5588,45.5687,45.4995,45.5193,157443.0
2025-01-08 14:35:00,46.06,46.1,46.03,46.07,157418.0,45.5094,45.5489,45.4798,45.5193,157418.0
2025-01-08 14:40:00,46.06,46.08,46.02,46.05,188206.0,45.5094,45.5292,45.4699,45.4995,188206.0
2025-01-08 14:45:00,46.05,46.09,46.03,46.09,181630.0,45.4995,45.5391,45.4798,45.5391,181630.0
2025-01-08 14:50:00,46.09,46.09,46.04,46.05,163425.0,45.5391,45.5391,45.4897,45.4995,163425.0
2025-01-08 14:55:00,46.05,46.09,46.03,46.07,152910.0,45.4995,45.5391,45.4798,45.5193,152910.0
2025-01-08 15:00:00,46.07,46.09,46.05,46.07,167047.0,45.5193,45.5391,45.4995,45.5193,167047.0
2025-01-08 15:05:00,46.08,46.09,46.04,46.08,134422.0,45.5292,45.5391,45.4897,45.5292,134422.0
2025-01-08 15:10:00,46.08,46.1,46.05,46.05,352919.0,45.5292,45.5489,45.4995,45.4995,352919.0
2025-01-08 15:15:00,46.06,46.12,46.06,46.11,253204.0,45.5094,45.5687,45.5094,45.5588,253204.0
2025-01-08 15:20:00,46.11,46.13,46.11,46.12,176266.0,45.5588,45.5786,45.5588,45.5687,176266.0
2025-01-08 15:25:00,46.12,46.19,46.1,46.17,250364.0,45.5687,45.6379,45.5489,45.6181,250364.0
2025-01-08 15:30:00,46.16,46.18,46.11,46.12,191306.0,45.6082,45.628,45.5588,45.5687,191306.0
2025-01-08 15:35:00,46.12,46.15,46.11,46.14,198588.0,45.5687,45.5983,45.5588,45.5885,198588.0
2025-01-08 15:40:00,46.14,46.18,46.12,46.16,315877.0,45.5885,45.628,45.5687,45.6082,315877.0
2025-01-08 15:45:00,46.16,46.17,46.11,46.11,311114.0,45.6082,45.6181,45.5588,45.5588,311114.0
2025-01-08 15:50:00,46.12,46.2,46.11,46.19,704910.0,45.5687,45.6477,45.5588,45.6379,704910.0
2025-01-08 15:55:00,46.19,46.24,46.14,46.18,1733998.0,45.6379,45.6873,45.5885,45.628,1733998.0
2025-01-10 09:30:00,46.0,46.05,45.5,45.59,1435543.0,45.4501,45.4995,44.9561,45.045,1435543.0
2025-01-10 09:35:00,45.59,45.77,45.52,45.57,660112.0,45.045,45.2229,44.9759,45.0253,660112.0
2025-01-10 09:40:00,45.57,45.63,45.49,45.62,584693.0,45.0253,45.0846,44.9462,45.0747,584693.0
2025-01-10 09:45:00,45.62,45.71,45.53,45.55,649506.0,45.0747,45.1636,44.9858,45.0055,649506.0
2025-01-10 09:50:00,45.55,45.58,45.41,45.41,565793.0,45.0055,45.0352,44.8672,44.8672,565793.0
2025-01-10 09:55:00,45.41,45.48,45.26,45.33,635009.0,44.8672,44.9364,44.719,44.7881,635009.0
2025-01-10 10:00:00,45.31,45.33,45.09,45.14,1201509.0,44.7684,44.7881,44.551,44.6004,1201509.0
2025-01-10 10:05:00,45.15,45.27,45.13,45.26,352184.0,44.6103,44.7289,44.5905,44.719,352184.0
2025-01-10 10:10:00,45.26,45.3,45.22,45.26,394733.0,44.719,44.7585,44.6795,44.719,394733.0
2025-01-10 10:15:00,45.26,45.39,45.2,45.34,444155.0,44.719,44.8474,44.6597,44.798,444155.0
2025-01-10 10:20:00,45.34,45.4,45.24,45.26,866068.0,44.798,44.8573,44.6992,44.719,866068.0
2025-01-10 10:25:00,45.25,45.25,45.16,45.23,463659.0,44.7091,44.7091,44.6202,44.6893,463659.0
2025-01-10 10:30:00,45.23,45.29,45.14,45.15,353641.0,44.6893,44.7486,44.6004,44.6103,353641.0
2025-01-10 10:35:00,45.15,45.23,45.09,45.2,692195.0,44.6103,44.6893,44.551,44.6597,692195.0
2025-01-10 10:40:00,45.2,45.25,45.04,45.05,1276058.0,44.6597,44.7091,44.5016,44.5115,1276058.0
2025-01-10 10:45:00,45.05,45.13,45.0,45.07,532475.0,44.5115,44.5905,44.4621,44.5313,532475.0
2025-01-10 10:50:00,45.06,45.1,44.87,44.97,367304.0,44.5214,44.5609,44.3336,44.4325,367304.0
2025-01-10 10:55:00,44.97,45.02,44.94,44.94,529430.0,44.4325,44.4819,44.4028,44.4028,529430.0
2025-01-10 11:00:00,44.95,44.99,44.87,44.88,258315.0,44.4127,44.4522,44.3336,44.3435,258315.0
2025-01-10 11:05:00,44.88,44.94,44.86,44.94,195406.0,44.3435,44.4028,44.3238,44.4028,195406.0
2025-01-10 11:10:00,44.93,45.04,44.91,45.01,329646.0,44.3929,44.5016,44.3732,44.472,329646.0
2025-01-10 11:15:00,45.01,45.03,44.93,44.96,175468.0,44.472,44.4917,44.3929,44.4226,175468.0
2025-01-10 11:20:00,44.96,45.02,44.95,44.97,157626.0,44.4226,44.4819,44.4127,44.4325,157626.0
2025-01-10 11:25:00,44.98,45.02,44.85,44.88,238268.0,44.4423,44.4819,44.3139,44.3435,238268.0
2025-01-10 11:30:00,44.89,44.95,44.85,44.87,283389.0,44.3534,44.4127,44.3139,44.3336,283389.0
2025-01-10 11:35:00,44.87,44.89,44.8,44.83,382770.0,44.3336,44.3534,44.2645,44.2941,382770.0
2025-01-10 11:40:00,44.83,44.91,44.82,44.9,198578.0,44.2941,44.3732,44.2842,44.3633,198578.0
2025-01-10 11:45:00,44.89,44.92,44.83,44.86,240422.0,44.3534,44.383,44.2941,44.3238,240422.0
2025-01-10 11:50:00,44.87,44.9,44.78,44.8,272905.0,44.3336,44.3633,44.2447,44.2645,272905.0
2025-01-10 11:55:00,44.8,44.81,44.73,44.75,203064.0,44.2645,44.2744,44.1953,44.2151,203064.0
2025-01-10 12:00:00,44.76,44.83,44.75,44.8,363938.0,44.225,44.2941,44.2151,44.2645,363938.0
2025-01-10 12:05:00,44.8,44.88,44.78,44.84,418933.0,44.2645,44.3435,44.2447,44.304,418933.0
2025-01-10 12:10:00,44.84,44.89,44.79,44.79,349995.0,44.304,44.3534,44.2546,44.2546,349995.0
2025-01-10 12:15:00,44.8,44.83,44.73,44.8,242779.0,44.2645,44.2941,44.1953,44.2645,242779.0
2025-01-10 12:20:00,44.8,44.84,44.76,44.84,142150.0,44.2645,44.304,44.225,44.304,142150.0
2025-01-10 12:25:00,44.84,44.89,44.81,44.88,210548.0,44.304,44.3534,44.2744,44.3435,210548.0
2025-01-10 12:30:00,44.88,44.93,44.87,44.91,208153.0,44.3435,44.3929,44.3336,44.3732,208153.0
2025-01-10 12:35:00,44.91,45.0,44.9,44.98,349512.0,44.3732,44.4621,44.3633,44.4423,349512.0
2025-01-10 12:40:00,44.98,45.05,44.98,45.01,321829.0,44.4423,44.5115,44.4423,44.472,321829.0
2025-01-10 12:45:00,45.02,45.08,44.99,45.07,185678.0,44.4819,44.5411,44.4522,44.5313,185678.0
2025-01-10 12:50:00,45.06,45.1,45.03,45.1,204611.0,44.5214,44.5609,44.4917,44.5609,204611.0
2025-01-10 12:55:00,45.1,45.16,45.06,45.12,279551.0,44.5609,44.6202,44.5214,44.5807,279551.0
2025-01-10 13:00:00,45.11,45.14,44.99,45.02,255739.0,44.5708,44.6004,44.4522,44.4819,255739.0
2025-01-10 13:05:00,45.02,45.05,45.0,45.05,168458.0,44.4819,44.5115,44.4621,44.5115,168458.0
2025-01-10 13:10:00,45.05,45.1,45.04,45.07,150681.0,44.5115,44.5609,44.5016,44.5313,150681.0
2025-01-10 13:15:00,45.07,45.13,45.05,45.11,260651.0,44.5313,44.5905,44.5115,44.5708,260651.0
2025-01-10 13:20:00,45.12,45.19,45.09,45.16,630953.0,44.5807,44.6498,44.551,44.6202,630953.0
2025-01-10 13:25:00,45.16,45.28,45.16,45.21,252098.0,44.6202,44.7387,44.6202,44.6696,252098.0
2025-01-10 13:30:00,45.22,45.22,45.12,45.13,186292.0,44.6795,44.6795,44.5807,44.5905,186292.0
2025-01-10 13:35:00,45.12,45.16,45.1,45.14,114342.0,44.5807,44.6202,44.5609,44.6004,114342.0
2025-01-10 13:40:00,45.12,45.17,45.1,45.14,104710.0,44.5807,44.6301,44.5609,44.6004,104710.0
2025-01-10 13:45:00,45.15,45.24,45.14,45.24,121521.0,44.6103,44.6992,44.6004,44.6992,121521.0
2025-01-10 13:50:00,45.23,45.24,45.17,45.21,134594.0,44.6893,44.6992,44.6301,44.6696,134594.0
2025-01-10 13:55:00,45.2,45.27,45.2,45.26,137532.0,44.6597,44.7289,44.6597,44.719,137532.0
2025-01-10 14:00:00,45.26,45.26,45.19,45.21,213375.0,44.719,44.719,44.6498,44.6696,213375.0
2025-01-10 14:05:00,45.21,45.21,45.11,45.11,156168.0,44.6696,44.6696,44.5708,44.5708,156168.0
2025-01-10 14:10:00,45.12,45.19,45.09,45.12,248298.0,44.5807,44.6498,44.551,44.5807,248298.0
2025-01-10 14:15:00,45.12,45.12,45.04,45.09,207877.0,44.5807,44.5807,44.5016,44.551,207877.0
2025-01-10 14:20:00,45.08,45.1,45.02,45.04,254805.0,44.5411,44.5609,44.4819,44.5016,254805.0
2025-01-10 14:25:00,45.04,45.11,45.03,45.06,179523.0,44.5016,44.5708,44.4917,44.5214,179523.0
2025-01-10 14:30:00,45.05,45.07,45.03,45.04,132316.0,44.5115,44.5313,44.4917,44.5016,132316.0
2025-01-10 14:35:00,45.03,45.11,45.02,45.09,117350.0,44.4917,44.5708,44.4819,44.551,117350.0
2025-01-10 14:40:00,45.09,45.14,45.08,45.12,166040.0,44.551,44.6004,44.5411,44.5807,166040.0
2025-01-10 14:45:00,45.12,45.15,45.08,45.12,264711.0,44.5807,44.6103,44.5411,44.5807,264711.0
2025-01-10 14:50:00,45.12,45.18,45.11,45.16,510402.0,44.5807,44.6399,44.5708,44.6202,510402.0
2025-01-10 14:55:00,45.16,45.21,45.14,45.18,224495.0,44.6202,44.6696,44.6004,44.6399,224495.0
2025-01-10 15:00:00,45.19,45.2,45.13,45.18,253178.0,44.6498,44.6597,44.5905,44.6399,253178.0
2025-01-10 15:05:00,45.19,45.24,45.17,45.21,343280.0,44.6498,44.6992,44.6301,44.6696,343280.0
2025-01-10 15:10:00,45.21,45.22,45.13,45.15,166173.0,44.6696,44.6795,44.5905,44.6103,166173.0
2025-01-10 15:15:00,45.15,45.16,45.05,45.06,381372.0,44.6103,44.6202,44.5115,44.5214,381372.0
2025-01-10 15:20:00,45.07,45.1,45.04,45.05,226891.0,44.5313,44.5609,44.5016,44.5115,226891.0
2025-01-10 15:25:00,45.05,45.07,45.01,45.07,301921.0,44.5115,44.5313,44.472,44.5313,301921.0
2025-01-10 15:30:00,45.07,45.07,44.99,45.04,198995.0,44.5313,44.5313,44.4522,44.5016,198995.0
2025-01-10 15:35:00,45.04,45.15,45.03,45.09,245885.0,44.5016,44.6103,44.4917,44.551,245885.0
2025-01-10 15:40:00,45.09,45.15,45.07,45.14,309599.0,44.551,44.6103,44.5313,44.6004,309599.0
2025-01-10 15:45:00,45.13,45.14,45.05,45.05,375346.0,44.5905,44.6004,44.5115,44.5115,375346.0
2025-01-10 15:50:00,45.05,45.22,45.03,45.22,687717.0,44.5115,44.6795,44.4917,44.6795,687717.0
2025-01-10 15:55:00,45.21,45.21,45.09,45.11,1998735.0,44.6696,44.6696,44.551,44.5708,1998735.0
2025-01-13 09:30:00,45.1,45.29,45.05,45.16,1058080.0,44.5609,44.7486,44.5115,44.6202,1058080.0
2025-01-13 09:35:00,45.15,45.34,45.12,45.28,510854.0,44.6103,44.798,44.5807,44.7387,510854.0
2025-01-13 09:40:00,45.27,45.3,45.06,45.07,787041.0,44.7289,44.7585,44.5214,44.5313,787041.0
2025-01-13 09:45:00,45.07,45.1,44.94,45.05,431303.0,44.5313,44.5609,44.4028,44.5115,431303.0
2025-01-13 09:50:00,45.05,45.13,44.95,45.03,326827.0,44.5115,44.5905,44.4127,44.4917,326827.0
2025-01-13 09:55:00,45.03,45.1,45.01,45.04,366242.0,44.4917,44.5609,44.472,44.5016,366242.0
2025-01-13 10:00:00,45.03,45.03,44.9,44.96,217403.0,44.4917,44.4917,44.3633,44.4226,217403.0
2025-01-13 10:05:00,44.96,45.07,44.9,44.91,228330.0,44.4226,44.5313,44.3633,44.3732,228330.0
2025-01-13 10:10:00,44.91,44.93,44.81,44.89,139494.0,44.3732,44.3929,44.2744,44.3534,139494.0
2025-01-13 10:15:00,44.89,45.02,44.85,45.02,162428.0,44.3534,44.4819,44.3139,44.4819,162428.0
2025-01-13 10:20:00,45.01,45.08,44.85,44.89,258005.0,44.472,44.5411,44.3139,44.3534,258005.0
2025-01-13 10:25:00,44.88,44.9,44.82,44.9,134768.0,44.3435,44.3633,44.2842,44.3633,134768.0
2025-01-13 10:30:00,44.89,44.92,44.84,44.84,257913.0,44.3534,44.383,44.304,44.304,257913.0
2025-01-13 10:35:00,44.84,44.99,44.84,44.97,387725.0,44.304,44.4522,44.304,44.4325,387725.0
2025-01-13 10:40:00,44.97,45.03,44.95,45.02,233987.0,44.4325,44.4917,44.4127,44.4819,233987.0
2025-01-13 10:45:00,45.02,45.07,44.93,44.96,588243.0,44.4819,44.5313,44.3929,44.4226,588243.0
2025-01-13 10:50:00,44.97,44.97,44.88,44.9,239809.0,44.4325,44.4325,44.3435,44.3633,239809.0
2025-01-13 10:55:00,44.91,44.95,44.88,44.93,261312.0,44.3732,44.4127,44.3435,44.3929,261312.0
2025-01-13 11:00:00,44.93,44.94,44.81,44.83,201630.0,44.3929,44.4028,44.2744,44.2941,201630.0
2025-01-13 11:05:00,44.83,44.86,44.8,44.82,158652.0,44.2941,44.3238,44.2645,44.2842,158652.0
2025-01-13 11:10:00,44.83,44.93,44.82,44.9,163990.0,44.2941,44.3929,44.2842,44.3633,163990.0
2025-01-13 11:15:00,44.91,44.98,44.9,44.97,110232.0,44.3732,44.4423,44.3633,44.4325,110232.0
2025-01-13 11:20:00,44.97,45.0,44.89,44.9,216800.0,44.4325,44.4621,44.3534,44.3633,216800.0
2025-01-13 11:25:00,44.9,44.93,44.85,44.87,144934.0,44.3633,44.3929,44.3139,44.3336,144934.0
2025-01-13 11:30:00,44.87,44.88,44.81,44.87,180433.0,44.3336,44.3435,44.2744,44.3336,180433.0
2025-01-13 11:35:00,44.88,44.92,44.81,44.83,134724.0,44.3435,44.383,44.2744,44.2941,134724.0
2025-01-13 11:40:00,44.84,44.95,44.83,44.91,142377.0,44.304,44.4127,44.2941,44.3732,142377.0
2025-01-13 11:45:00,44.91,44.92,44.86,44.88,90099.0,44.3732,44.383,44.3238,44.3435,90099.0
2025-01-13 11:50:00,44.87,44.88,44.81,44.82,92407.0,44.3336,44.3435,44.2744,44.2842,92407.0
2025-01-13 11:55:00,44.82,44.82,44.75,44.76,240989.0,44.2842,44.2842,44.2151,44.225,240989.0
2025-01-13 12:00:00,44.75,44.76,44.69,44.71,311838.0,44.2151,44.225,44.1558,44.1756,311838.0
2025-01-13 12:05:00,44.7,44.83,44.69,44.82,189922.0,44.1657,44.2941,44.1558,44.2842,189922.0
2025-01-13 12:10:00,44.81,44.85,44.78,44.83,144935.0,44.2744,44.3139,44.2447,44.2941,144935.0
2025-01-13 12:15:00,44.83,44.87,44.81,44.86,158560.0,44.2941,44.3336,44.2744,44.3238,158560.0
2025-01-13 12:20:00,44.85,44.88,44.81,44.82,295901.0,44.3139,44.3435,44.2744,44.2842,295901.0
2025-01-13 12:25:00,44.82,44.86,44.77,44.78,251827.0,44.2842,44.3238,44.2348,44.2447,251827.0
2025-01-13 12:30:00,44.78,44.8,44.74,44.79,408823.0,44.2447,44.2645,44.2052,44.2546,408823.0
2025-01-13 12:35:00,44.8,44.8,44.72,44.73,276880.0,44.2645,44.2645,44.1854,44.1953,276880.0
2025-01-13 12:40:00,44.73,44.77,44.71,44.75,108090.0,44.1953,44.2348,44.1756,44.2151,108090.0
2025-01-13 12:45:00,44.76,44.84,44.75,44.8,136714.0,44.225,44.304,44.2151,44.2645,136714.0
2025-01-13 12:50:00,44.8,44.86,44.79,44.84,117140.0,44.2645,44.3238,44.2546,44.304,117140.0
2025-01-13 12:55:00,44.85,44.93,44.84,44.92,102708.0,44.3139,44.3929,44.304,44.383,102708.0
2025-01-13 13:00:00,44.91,44.92,44.85,44.9,111092.0,44.3732,44.383,44.3139,44.3633,111092.0
2025-01-13 13:05:00,44.91,44.95,44.88,44.93,159801.0,44.3732,44.4127,44.3435,44.3929,159801.0
2025-01-13 13:10:00,44.94,44.95,44.91,44.94,129993.0,44.4028,44.4127,44.3732,44.4028,129993.0
2025-01-13 13:15:00,44.94,44.98,44.92,44.95,140672.0,44.4028,44.4423,44.383,44.4127,140672.0
2025-01-13 13:20:00,44.95,44.96,44.92,44.95,75691.0,44.4127,44.4226,44.383,44.4127,75691.0
2025-01-13 13:25:00,44.95,44.99,44.95,44.97,132294.0,44.4127,44.4522,44.4127,44.4325,132294.0
2025-01-13 13:30:00,44.98,45.04,44.95,45.04,242803.0,44.4423,44.5016,44.4127,44.5016,242803.0
2025-01-13 13:35:00,45.04,45.04,44.93,45.0,341067.0,44.5016,44.5016,44.3929,44.4621,341067.0
2025-01-13 13:40:00,45.0,45.0,44.94,44.99,138868.0,44.4621,44.4621,44.4028,44.4522,138868.0
2025-01-13 13:45:00,44.98,45.01,44.97,44.98,333213.0,44.4423,44.472,44.4325,44.4423,333213.0
2025-01-13 13:50:00,44.97,44.99,44.92,44.94,233748.0,44.4325,44.4522,44.383,44.4028,233748.0
2025-01-13 13:55:00,44.94,45.01,44.92,45.0,168575.0,44.4028,44.472,44.383,44.4621,168575.0
2025-01-13 14:00:00,45.0,45.0,44.93,44.96,172219.0,44.4621,44.4621,44.3929,44.4226,172219.0
2025-01-13 14:05:00,44.96,44.99,44.94,44.98,133886.0,44.4226,44.4522,44.4028,44.4423,133886.0
2025-01-13 14:10:00,44.98,45.0,44.94,44.95,207392.0,44.4423,44.4621,44.4028,44.4127,207392.0
2025-01-13 14:15:00,44.95,44.98,44.91,44.91,797836.0,44.4127,44.4423,44.3732,44.3732,797836.0
2025-01-13 14:20:00,44.92,44.96,44.9,44.93,173512.0,44.383,44.4226,44.3633,44.3929,173512.0
2025-01-13 14:25:00,44.92,45.0,44.91,44.99,150728.0,44.383,44.4621,44.3732,44.4522,150728.0
2025-01-13 14:30:00,45.0,45.0,44.95,44.97,181433.0,44.4621,44.4621,44.4127,44.4325,181433.0
2025-01-13 14:35:00,44.97,45.0,44.92,44.99,138790.0,44.4325,44.4621,44.383,44.4522,138790.0
2025-01-13 14:40:00,44.98,45.01,44.97,44.98,344566.0,44.4423,44.472,44.4325,44.4423,344566.0
2025-01-13 14:45:00,44.98,45.0,44.95,44.97,196907.0,44.4423,44.4621,44.4127,44.4325,196907.0
2025-01-13 14:50:00,44.97,45.0,44.95,44.97,130953.0,44.4325,44.4621,44.4127,44.4325,130953.0
2025-01-13 14:55:00,44.98,45.0,44.97,44.98,237525.0,44.4423,44.4621,44.4325,44.4423,237525.0
2025-01-13 15:00:00,44.98,44.99,44.94,44.98,252853.0,44.4423,44.4522,44.4028,44.4423,252853.0
2025-01-13 15:05:00,44.99,45.02,44.98,45.01,246974.0,44.4522,44.4819,44.4423,44.472,246974.0
2025-01-13 15:10:00,45.01,45.04,45.0,45.04,308482.0,44.472,44.5016,44.4621,44.5016,308482.0
2025-01-13 15:15:00,45.04,45.04,44.99,45.02,303739.0,44.5016,44.5016,44.4522,44.4819,303739.0
2025-01-13 15:20:00,45.02,45.05,44.97,44.98,541318.0,44.4819,44.5115,44.4325,44.4423,541318.0
2025-01-13 15:25:00,44.98,45.02,44.98,45.02,223691.0,44.4423,44.4819,44.4423,44.4819,223691.0
2025-01-13 15:30:00,45.02,45.08,44.99,45.07,256024.0,44.4819,44.5411,44.4522,44.5313,256024.0
2025-01-13 15:35:00,45.06,45.16,45.05,45.1,454630.0,44.5214,44.6202,44.5115,44.5609,454630.0
2025-01-13 15:40:00,45.11,45.19,45.1,45.18,300879.0,44.5708,44.6498,44.5609,44.6399,300879.0
2025-01-13 15:45:00,45.17,45.18,45.08,45.11,521292.0,44.6301,44.6399,44.5411,44.5708,521292.0
2025-01-13 15:50:00,45.11,45.19,45.1,45.14,933259.0,44.5708,44.6498,44.5609,44.6004,933259.0
2025-01-13 15:55:00,45.15,45.15,45.02,45.04,2621222.0,44.6103,44.6103,44.4819,44.5016,2621222.0
2025-01-14 09:30:00,45.6,45.72,45.29,45.31,1376696.0,45.0549,45.1735,44.7486,44.7684,1376696.0
2025-01-14 09:35:00,45.3,45.49,45.3,45.41,503919.0,44.7585,44.9462,44.7585,44.8672,503919.0
2025-01-14 09:40:00,45.41,45.48,45.38,45.46,446742.0,44.8672,44.9364,44.8375,44.9166,446742.0
2025-01-14 09:45:00,45.47,45.5,45.29,45.36,298103.0,44.9265,44.9561,44.7486,44.8178,298103.0
2025-01-14 09:50:00,45.36,45.36,45.27,45.34,163211.0,44.8178,44.8178,44.7289,44.798,163211.0
2025-01-14 09:55:00,45.34,45.37,45.23,45.27,248864.0,44.798,44.8277,44.6893,44.7289,248864.0
2025-01-14 10:00:00,45.26,45.39,45.26,45.27,484042.0,44.719,44.8474,44.719,44.7289,484042.0
2025-01-14 10:05:00,45.27,45.48,45.26,45.41,217789.0,44.7289,44.9364,44.719,44.8672,217789.0
2025-01-14 10:10:00,45.41,45.5,45.38,45.47,303675.0,44.8672,44.9561,44.8375,44.9265,303675.0
2025-01-14 10:15:00,45.48,45.59,45.46,45.56,299874.0,44.9364,45.045,44.9166,45.0154,299874.0
2025-01-14 10:20:00,45.57,45.69,45.52,45.64,427573.0,45.0253,45.1438,44.9759,45.0944,427573.0
2025-01-14 10:25:00,45.63,45.69,45.53,45.57,343252.0,45.0846,45.1438,44.9858,45.0253,343252.0
2025-01-14 10:30:00,45.57,45.64,45.55,45.59,239974.0,45.0253,45.0944,45.0055,45.045,239974.0
2025-01-14 10:35:00,45.59,45.64,45.52,45.54,237930.0,45.045,45.0944,44.9759,44.9956,237930.0
2025-01-14 10:40:00,45.53,45.62,45.48,45.61,583429.0,44.9858,45.0747,44.9364,45.0648,583429.0
2025-01-14 10:45:00,45.6,45.62,45.53,45.53,207542.0,45.0549,45.0747,44.9858,44.9858,207542.0
2025-01-14 10:50:00,45.54,45.64,45.48,45.63,273285.0,44.9956,45.0944,44.9364,45.0846,273285.0
2025-01-14 10:55:00,45.64,45.64,45.55,45.56,135911.0,45.0944,45.0944,45.0055,45.0154,135911.0
2025-01-14 11:00:00,45.56,45.57,45.37,45.4,250463.0,45.0154,45.0253,44.8277,44.8573,250463.0
2025-01-14 11:05:00,45.4,45.48,45.38,45.41,290525.0,44.8573,44.9364,44.8375,44.8672,290525.0
2025-01-14 11:10:00,45.41,45.47,45.38,45.44,436233.0,44.8672,44.9265,44.8375,44.8968,436233.0
2025-01-14 11:15:00,45.44,45.51,45.41,45.44,317420.0,44.8968,44.966,44.8672,44.8968,317420.0
2025-01-14 11:20:00,45.45,45.52,45.42,45.49,261310.0,44.9067,44.9759,44.8771,44.9462,261310.0
2025-01-14 11:25:00,45.49,45.53,45.44,45.45,260458.0,44.9462,44.9858,44.8968,44.9067,260458.0
2025-01-14 11:30:00,45.45,45.49,45.4,45.45,203076.0,44.9067,44.9462,44.8573,44.9067,203076.0
2025-01-14 11:35:00,45.45,45.47,45.38,45.46,248408.0,44.9067,44.9265,44.8375,44.9166,248408.0
2025-01-14 11:40:00,45.46,45.46,45.38,45.38,139754.0,44.9166,44.9166,44.8375,44.8375,139754.0
2025-01-14 11:45:00,45.38,45.42,45.36,45.38,307645.0,44.8375,44.8771,44.8178,44.8375,307645.0
2025-01-14 11:50:00,45.38,45.42,45.32,45.38,180791.0,44.8375,44.8771,44.7783,44.8375,180791.0
2025-01-14 11:55:00,45.37,45.41,45.3,45.33,271181.0,44.8277,44.8672,44.7585,44.7881,271181.0
2025-01-14 12:00:00,45.33,45.4,45.31,45.38,163749.0,44.7881,44.8573,44.7684,44.8375,163749.0
2025-01-14 12:05:00,45.38,45.45,45.36,45.41,181216.0,44.8375,44.9067,44.8178,44.8672,181216.0
2025-01-14 12:10:00,45.41,45.47,45.41,45.41,136693.0,44.8672,44.9265,44.8672,44.8672,136693.0
2025-01-14 12:15:00,45.41,45.54,45.41,45.51,202328.0,44.8672,44.9956,44.8672,44.966,202328.0
2025-01-14 12:20:00,45.52,45.53,45.46,45.5,248486.0,44.9759,44.9858,44.9166,44.9561,248486.0
2025-01-14 12:25:00,45.5,45.54,45.49,45.53,107481.0,44.9561,44.9956,44.9462,44.9858,107481.0
2025-01-14 12:30:00,45.52,45.53,45.43,45.46,273906.0,44.9759,44.9858,44.887,44.9166,273906.0
2025-01-14 12:35:00,45.47,45.49,45.44,45.49,500451.0,44.9265,44.9462,44.8968,44.9462,500451.0
2025-01-14 12:40:00,45.48,45.54,45.46,45.53,255459.0,44.9364,44.9956,44.9166,44.9858,255459.0
2025-01-14 12:45:00,45.53,45.54,45.49,45.53,214590.0,44.9858,44.9956,44.9462,44.9858,214590.0
2025-01-14 12:50:00,45.53,45.66,45.52,45.66,334887.0,44.9858,45.1142,44.9759,45.1142,334887.0
2025-01-14 12:55:00,45.66,45.7,45.64,45.68,243265.0,45.1142,45.1537,45.0944,45.134,243265.0
2025-01-14 13:00:00,45.68,45.72,45.67,45.71,123929.0,45.134,45.1735,45.1241,45.1636,123929.0
2025-01-14 13:05:00,45.71,45.79,45.71,45.77,256537.0,45.1636,45.2426,45.1636,45.2229,256537.0
2025-01-14 13:10:00,45.77,45.78,45.68,45.71,262868.0,45.2229,45.2328,45.134,45.1636,262868.0
2025-01-14 13:15:00,45.71,45.77,45.69,45.71,208611.0,45.1636,45.2229,45.1438,45.1636,208611.0
2025-01-14 13:20:00,45.71,45.73,45.7,45.73,56623.0,45.1636,45.1834,45.1537,45.1834,56623.0
2025-01-14 13:25:00,45.73,45.76,45.69,45.71,125529.0,45.1834,45.213,45.1438,45.1636,125529.0
2025-01-14 13:30:00,45.7,45.76,45.69,45.74,100178.0,45.1537,45.213,45.1438,45.1932,100178.0
2025-01-14 13:35:00,45.75,45.88,45.74,45.88,223300.0,45.2031,45.3316,45.1932,45.3316,223300.0
2025-01-14 13:40:00,45.88,45.92,45.85,45.9,113068.0,45.3316,45.3711,45.3019,45.3513,113068.0
2025-01-14 13:45:00,45.9,45.9,45.85,45.86,245506.0,45.3513,45.3513,45.3019,45.3118,245506.0
2025-01-14 13:50:00,45.86,45.88,45.84,45.87,149182.0,45.3118,45.3316,45.2921,45.3217,149182.0
2025-01-14 13:55:00,45.87,45.92,45.84,45.9,168631.0,45.3217,45.3711,45.2921,45.3513,168631.0
2025-01-14 14:00:00,45.91,45.91,45.83,45.86,210345.0,45.3612,45.3612,45.2822,45.3118,210345.0
2025-01-14 14:05:00,45.86,45.87,45.81,45.83,282306.0,45.3118,45.3217,45.2624,45.2822,282306.0
2025-01-14 14:10:00,45.83,45.85,45.78,45.84,360215.0,45.2822,45.3019,45.2328,45.2921,360215.0
2025-01-14 14:15:00,45.84,45.92,45.83,45.91,183753.0,45.2921,45.3711,45.2822,45.3612,183753.0
2025-01-14 14:20:00,45.9,45.92,45.87,45.89,118465.0,45.3513,45.3711,45.3217,45.3415,118465.0
2025-01-14 14:25:00,45.89,45.91,45.84,45.85,242409.0,45.3415,45.3612,45.2921,45.3019,242409.0
2025-01-14 14:30:00,45.86,45.9,45.84,45.86,191261.0,45.3118,45.3513,45.2921,45.3118,191261.0
2025-01-14 14:35:00,45.86,45.88,45.84,45.86,146998.0,45.3118,45.3316,45.2921,45.3118,146998.0
2025-01-14 14:40:00,45.85,45.87,45.83,45.84,364318.0,45.3019,45.3217,45.2822,45.2921,364318.0
2025-01-14 14:45:00,45.84,45.87,45.81,45.84,326615.0,45.2921,45.3217,45.2624,45.2921,326615.0
2025-01-14 14:50:00,45.84,45.85,45.75,45.76,260202.0,45.2921,45.3019,45.2031,45.213,260202.0
2025-01-14 14:55:00,45.77,45.78,45.68,45.72,281819.0,45.2229,45.2328,45.134,45.1735,281819.0
2025-01-14 15:00:00,45.72,45.75,45.68,45.69,310268.0,45.1735,45.2031,45.134,45.1438,310268.0
2025-01-14 15:05:00,45.68,45.72,45.61,45.68,367299.0,45.134,45.1735,45.0648,45.134,367299.0
2025-01-14 15:10:00,45.68,45.75,45.67,45.73,191735.0,45.134,45.2031,45.1241,45.1834,191735.0
2025-01-14 15:15:00,45.73,45.78,45.72,45.76,182468.0,45.1834,45.2328,45.1735,45.213,182468.0
2025-01-14 15:20:00,45.76,45.79,45.72,45.75,348179.0,45.213,45.2426,45.1735,45.2031,348179.0
2025-01-14 15:25:00,45.75,45.77,45.72,45.75,272355.0,45.2031,45.2229,45.1735,45.2031,272355.0
2025-01-14 15:30:00,45.75,45.76,45.71,45.73,473317.0,45.2031,45.213,45.1636,45.1834,473317.0
2025-01-14 15:35:00,45.74,45.76,45.7,45.72,702416.0,45.1932,45.213,45.1537,45.1735,702416.0
2025-01-14 15:40:00,45.72,45.8,45.69,45.79,687219.0,45.1735,45.2525,45.1438,45.2426,687219.0
2025-01-14 15:45:00,45.79,45.83,45.77,45.82,426853.0,45.2426,45.2822,45.2229,45.2723,426853.0
2025-01-14 15:50:00,45.82,45.88,45.79,45.81,1014254.0,45.2723,45.3316,45.2426,45.2624,1014254.0
2025-01-14 15:55:00,45.82,45.88,45.78,45.79,2749077.0,45.2723,45.3316,45.2328,45.2426,2749077.0
2025-01-15 09:30:00,47.12,47.35,46.85,47.12,4392525.0,46.5568,46.784,46.29,46.5568,4392525.0
2025-01-15 09:35:00,47.12,47.23,46.84,46.88,1074531.0,46.5568,46.6654,46.2801,46.3196,1074531.0
2025-01-15 09:40:00,46.88,47.08,46.87,47.05,485850.0,46.3196,46.5172,46.3097,46.4876,485850.0
2025-01-15 09:45:00,47.06,47.2,47.02,47.16,862971.0,46.4975,46.6358,46.4579,46.5963,862971.0
2025-01-15 09:50:00,47.16,47.18,47.01,47.08,696125.0,46.5963,46.616,46.4481,46.5172,696125.0
2025-01-15 09:55:00,47.08,47.25,47.06,47.23,904519.0,46.5172,46.6852,46.4975,46.6654,904519.0
2025-01-15 10:00:00,47.23,47.31,47.16,47.3,591060.0,46.6654,46.7445,46.5963,46.7346,591060.0
2025-01-15 10:05:00,47.3,47.32,47.22,47.32,462509.0,46.7346,46.7544,46.6556,46.7544,462509.0
2025-01-15 10:10:00,47.32,47.42,47.29,47.41,616150.0,46.7544,46.8532,46.7247,46.8433,616150.0
2025-01-15 10:15:00,47.41,47.46,47.38,47.4,532614.0,46.8433,46.8927,46.8136,46.8334,532614.0
2025-01-15 10:20:00,47.4,47.4,47.13,47.15,569567.0,46.8334,46.8334,46.5666,46.5864,569567.0
2025-01-15 10:25:00,47.16,47.17,47.04,47.13,730827.0,46.5963,46.6062,46.4777,46.5666,730827.0
2025-01-15 10:30:00,47.13,47.19,47.11,47.15,392390.0,46.5666,46.6259,46.5469,46.5864,392390.0
2025-01-15 10:35:00,47.14,47.15,46.9,46.91,776298.0,46.5765,46.5864,46.3394,46.3493,776298.0
2025-01-15 10:40:00,46.91,47.19,46.89,47.11,589329.0,46.3493,46.6259,46.3295,46.5469,589329.0
2025-01-15 10:45:00,47.11,47.16,46.99,47.01,369245.0,46.5469,46.5963,46.4283,46.4481,369245.0
2025-01-15 10:50:00,47.0,47.14,46.99,47.13,678197.0,46.4382,46.5765,46.4283,46.5666,678197.0
2025-01-15 10:55:00,47.13,47.21,47.12,47.2,304264.0,46.5666,46.6457,46.5568,46.6358,304264.0
2025-01-15 11:00:00,47.2,47.25,47.15,47.2,211435.0,46.6358,46.6852,46.5864,46.6358,211435.0
2025-01-15 11:05:00,47.21,47.25,47.16,47.23,197564.0,46.6457,46.6852,46.5963,46.6654,197564.0
2025-01-15 11:10:00,47.23,47.24,47.15,47.16,232632.0,46.6654,46.6753,46.5864,46.5963,232632.0
2025-01-15 11:15:00,47.16,47.2,46.98,47.0,422857.0,46.5963,46.6358,46.4184,46.4382,422857.0
2025-01-15 11:20:00,47.0,47.1,46.97,47.09,305694.0,46.4382,46.537,46.4085,46.5271,305694.0
2025-01-15 11:25:00,47.09,47.14,47.06,47.11,375977.0,46.5271,46.5765,46.4975,46.5469,375977.0
2025-01-15 11:30:00,47.11,47.12,47.0,47.01,371160.0,46.5469,46.5568,46.4382,46.4481,371160.0
2025-01-15 11:35:00,47.01,47.14,46.98,47.12,438955.0,46.4481,46.5765,46.4184,46.5568,438955.0
2025-01-15 11:40:00,47.12,47.14,47.06,47.08,231772.0,46.5568,46.5765,46.4975,46.5172,231772.0
2025-01-15 11:45:00,47.08,47.14,47.08,47.13,283460.0,46.5172,46.5765,46.5172,46.5666,283460.0
2025-01-15 11:50:00,47.13,47.14,47.09,47.12,284012.0,46.5666,46.5765,46.5271,46.5568,284012.0
2025-01-15 11:55:00,47.13,47.17,47.11,47.17,540510.0,46.5666,46.6062,46.5469,46.6062,540510.0
2025-01-15 12:00:00,47.17,47.24,47.16,47.21,432461.0,46.6062,46.6753,46.5963,46.6457,432461.0
2025-01-15 12:05:00,47.21,47.24,47.16,47.17,188649.0,46.6457,46.6753,46.5963,46.6062,188649.0
2025-01-15 12:10:00,47.17,47.2,47.12,47.15,215302.0,46.6062,46.6358,46.5568,46.5864,215302.0
2025-01-15 12:15:00,47.15,47.25,47.13,47.19,245885.0,46.5864,46.6852,46.5666,46.6259,245885.0
2025-01-15 12:20:00,47.19,47.23,47.17,47.18,430658.0,46.6259,46.6654,46.6062,46.616,430658.0
2025-01-15 12:25:00,47.18,47.22,47.13,47.14,711594.0,46.616,46.6556,46.5666,46.5765,711594.0
2025-01-15 12:30:00,47.14,47.21,47.11,47.21,373889.0,46.5765,46.6457,46.5469,46.6457,373889.0
2025-01-15 12:35:00,47.21,47.25,47.16,47.21,846055.0,46.6457,46.6852,46.5963,46.6457,846055.0
2025-01-15 12:40:00,47.22,47.23,47.13,47.18,386869.0,46.6556,46.6654,46.5666,46.616,386869.0
2025-01-15 12:45:00,47.18,47.22,47.15,47.16,264753.0,46.616,46.6556,46.5864,46.5963,264753.0
2025-01-15 12:50:00,47.16,47.2,47.12,47.16,244796.0,46.5963,46.6358,46.5568,46.5963,244796.0
2025-01-15 12:55:00,47.16,47.17,47.05,47.06,170471.0,46.5963,46.6062,46.4876,46.4975,170471.0
2025-01-15 13:00:00,47.06,47.11,47.06,47.09,174461.0,46.4975,46.5469,46.4975,46.5271,174461.0
2025-01-15 13:05:00,47.1,47.12,47.08,47.1,338458.0,46.537,46.5568,46.5172,46.537,338458.0
2025-01-15 13:10:00,47.11,47.16,47.1,47.14,196068.0,46.5469,46.5963,46.537,46.5765,196068.0
2025-01-15 13:15:00,47.14,47.24,47.13,47.21,328376.0,46.5765,46.6753,46.5666,46.6457,328376.0
2025-01-15 13:20:00,47.21,47.24,47.18,47.21,225620.0,46.6457,46.6753,46.616,46.6457,225620.0
2025-01-15 13:25:00,47.21,47.22,47.18,47.19,187978.0,46.6457,46.6556,46.616,46.6259,187978.0
2025-01-15 13:30:00,47.2,47.23,47.19,47.22,296039.0,46.6358,46.6654,46.6259,46.6556,296039.0
2025-01-15 13:35:00,47.21,47.29,47.21,47.26,433965.0,46.6457,46.7247,46.6457,46.6951,433965.0
2025-01-15 13:40:00,47.27,47.34,47.26,47.33,416709.0,46.705,46.7741,46.6951,46.7642,416709.0
2025-01-15 13:45:00,47.33,47.35,47.29,47.3,713933.0,46.7642,46.784,46.7247,46.7346,713933.0
2025-01-15 13:50:00,47.31,47.37,47.31,47.35,309319.0,46.7445,46.8038,46.7445,46.784,309319.0
2025-01-15 13:55:00,47.35,47.37,47.34,47.37,154130.0,46.784,46.8038,46.7741,46.8038,154130.0
2025-01-15 14:00:00,47.37,47.37,47.25,47.28,284876.0,46.8038,46.8038,46.6852,46.7148,284876.0
2025-01-15 14:05:00,47.28,47.34,47.27,47.31,197457.0,46.7148,46.7741,46.705,46.7445,197457.0
2025-01-15 14:10:00,47.3,47.31,47.26,47.27,216168.0,46.7346,46.7445,46.6951,46.705,216168.0
2025-01-15 14:15:00,47.26,47.27,47.21,47.23,158795.0,46.6951,46.705,46.6457,46.6654,158795.0
2025-01-15 14:20:00,47.23,47.29,47.21,47.26,445719.0,46.6654,46.7247,46.6457,46.6951,445719.0
2025-01-15 14:25:00,47.26,47.27,47.2,47.25,346050.0,46.6951,46.705,46.6358,46.6852,346050.0
2025-01-15 14:30:00,47.25,47.26,47.17,47.2,233325.0,46.6852,46.6951,46.6062,46.6358,233325.0
2025-01-15 14:35:00,47.2,47.34,47.18,47.33,203454.0,46.6358,46.7741,46.616,46.7642,203454.0
2025-01-15 14:40:00,47.32,47.33,47.24,47.24,240286.0,46.7544,46.7642,46.6753,46.6753,240286.0
2025-01-15 14:45:00,47.25,47.28,47.23,47.25,325609.0,46.6852,46.7148,46.6654,46.6852,325609.0
2025-01-15 14:50:00,47.24,47.3,47.2,47.3,375554.0,46.6753,46.7346,46.6358,46.7346,375554.0
2025-01-15 14:55:00,47.3,47.31,47.23,47.26,429020.0,46.7346,46.7445,46.6654,46.6951,429020.0
2025-01-15 15:00:00,47.26,47.3,47.25,47.3,283657.0,46.6951,46.7346,46.6852,46.7346,283657.0
2025-01-15 15:05:00,47.3,47.35,47.29,47.3,447014.0,46.7346,46.784,46.7247,46.7346,447014.0
2025-01-15 15:10:00,47.3,47.34,47.29,47.33,264616.0,46.7346,46.7741,46.7247,46.7642,264616.0
2025-01-15 15:15:00,47.32,47.4,47.32,47.39,527296.0,46.7544,46.8334,46.7544,46.8235,527296.0
2025-01-15 15:20:00,47.39,47.4,47.34,47.37,360937.0,46.8235,46.8334,46.7741,46.8038,360937.0
2025-01-15 15:25:00,47.37,47.38,47.32,47.33,312092.0,46.8038,46.8136,46.7544,46.7642,312092.0
2025-01-15 15:30:00,47.33,47.35,47.3,47.34,383406.0,46.7642,46.784,46.7346,46.7741,383406.0
2025-01-15 15:35:00,47.35,47.35,47.29,47.32,807180.0,46.784,46.784,46.7247,46.7544,807180.0
2025-01-15 15:40:00,47.32,47.32,47.27,47.3,473323.0,46.7544,46.7544,46.705,46.7346,473323.0
2025-01-15 15:45:00,47.3,47.36,47.3,47.32,628495.0,46.7346,46.7939,46.7346,46.7544,628495.0
2025-01-15 15:50:00,47.32,47.33,47.24,47.25,1132753.0,46.7544,46.7642,46.6753,46.6852,1132753.0
2025-01-15 15:55:00,47.25,47.26,47.07,47.08,3849062.0,46.6852,46.6951,46.5073,46.5172,3849062.0
2025-01-16 09:30:00,46.91,47.45,46.79,47.33,2407949.0,46.3493,46.8828,46.2307,46.7642,2407949.0
2025-01-16 09:35:00,47.32,47.51,47.03,47.11,1073174.0,46.7544,46.9421,46.4678,46.5469,1073174.0
2025-01-16 09:40:00,47.11,47.14,46.7,46.88,1048193.0,46.5469,46.5765,46.1418,46.3196,1048193.0
2025-01-16 09:45:00,46.88,47.13,46.82,46.94,985760.0,46.3196,46.5666,46.2603,46.3789,985760.0
2025-01-16 09:50:00,46.94,47.23,46.9,47.19,811859.0,46.3789,46.6654,46.3394,46.6259,811859.0
2025-01-16 09:55:00,47.19,47.23,47.03,47.11,676552.0,46.6259,46.6654,46.4678,46.5469,676552.0
2025-01-16 10:00:00,47.11,47.2,46.99,47.03,530182.0,46.5469,46.6358,46.4283,46.4678,530182.0
2025-01-16 10:05:00,47.04,47.38,47.04,47.34,1717430.0,46.4777,46.8136,46.4777,46.7741,1717430.0
2025-01-16 10:10:00,47.34,47.35,47.02,47.02,483945.0,46.7741,46.784,46.4579,46.4579,483945.0
2025-01-16 10:15:00,47.03,47.12,46.99,47.12,413533.0,46.4678,46.5568,46.4283,46.5568,413533.0
2025-01-16 10:20:00,47.12,47.14,47.04,47.13,507666.0,46.5568,46.5765,46.4777,46.5666,507666.0
2025-01-16 10:25:00,47.14,47.14,47.0,47.06,523768.0,46.5765,46.5765,46.4382,46.4975,523768.0
2025-01-16 10:30:00,47.06,47.06,46.94,46.98,485797.0,46.4975,46.4975,46.3789,46.4184,485797.0
2025-01-16 10:35:00,46.97,46.98,46.87,46.95,404255.0,46.4085,46.4184,46.3097,46.3888,404255.0
2025-01-16 10:40:00,46.94,46.96,46.77,46.91,413306.0,46.3789,46.3987,46.2109,46.3493,413306.0
2025-01-16 10:45:00,46.91,46.95,46.78,46.8,328862.0,46.3493,46.3888,46.2208,46.2406,328862.0
2025-01-16 10:50:00,46.8,46.82,46.71,46.72,979087.0,46.2406,46.2603,46.1517,46.1615,979087.0
2025-01-16 10:55:00,46.72,46.76,46.62,46.69,418278.0,46.1615,46.2011,46.0627,46.1319,418278.0
2025-01-16 11:00:00,46.69,46.76,46.61,46.63,431506.0,46.1319,46.2011,46.0528,46.0726,431506.0
2025-01-16 11:05:00,46.62,46.76,46.57,46.59,691564.0,46.0627,46.2011,46.0133,46.0331,691564.0
2025-01-16 11:10:00,46.6,46.6,46.21,46.29,1280492.0,46.043,46.043,45.6576,45.7367,1280492.0
2025-01-16 11:15:00,46.3,46.58,46.29,46.56,566950.0,45.7466,46.0232,45.7367,46.0034,566950.0
2025-01-16 11:20:00,46.57,46.6,46.46,46.58,322932.0,46.0133,46.043,45.9046,46.0232,322932.0
2025-01-16 11:25:00,46.58,46.76,46.57,46.74,800689.0,46.0232,46.2011,46.0133,46.1813,800689.0
2025-01-16 11:30:00,46.74,46.77,46.67,46.7,476483.0,46.1813,46.2109,46.1121,46.1418,476483.0
2025-01-16 11:35:00,46.69,46.77,46.67,46.71,256557.0,46.1319,46.2109,46.1121,46.1517,256557.0
2025-01-16 11:40:00,46.71,46.75,46.67,46.73,162060.0,46.1517,46.1912,46.1121,46.1714,162060.0
2025-01-16 11:45:00,46.73,46.77,46.69,46.71,345955.0,46.1714,46.2109,46.1319,46.1517,345955.0
2025-01-16 11:50:00,46.72,46.72,46.62,46.63,254245.0,46.1615,46.1615,46.0627,46.0726,254245.0
2025-01-16 11:55:00,46.63,46.64,46.55,46.63,306888.0,46.0726,46.0825,45.9936,46.0726,306888.0
2025-01-16 12:00:00,46.63,46.66,46.42,46.46,671916.0,46.0726,46.1022,45.8651,45.9046,671916.0
2025-01-16 12:05:00,46.46,46.47,46.33,46.41,653506.0,45.9046,45.9145,45.7762,45.8552,653506.0
2025-01-16 12:10:00,46.42,46.5,46.4,46.5,1377373.0,45.8651,45.9442,45.8454,45.9442,1377373.0
2025-01-16 12:15:00,46.5,46.5,46.4,46.41,352530.0,45.9442,45.9442,45.8454,45.8552,352530.0
2025-01-16 12:20:00,46.41,46.46,46.37,46.38,233852.0,45.8552,45.9046,45.8157,45.8256,233852.0
2025-01-16 12:25:00,46.38,46.38,46.28,46.29,420615.0,45.8256,45.8256,45.7268,45.7367,420615.0
2025-01-16 12:30:00,46.29,46.35,46.23,46.26,258020.0,45.7367,45.796,45.6774,45.707,258020.0
2025-01-16 12:35:00,46.26,46.35,46.22,46.32,273151.0,45.707,45.796,45.6675,45.7663,273151.0
2025-01-16 12:40:00,46.31,46.33,46.12,46.13,313592.0,45.7564,45.7762,45.5687,45.5786,313592.0
2025-01-16 12:45:00,46.13,46.18,46.06,46.12,426161.0,45.5786,45.628,45.5094,45.5687,426161.0
2025-01-16 12:50:00,46.12,46.14,46.03,46.04,273459.0,45.5687,45.5885,45.4798,45.4897,273459.0
2025-01-16 12:55:00,46.04,46.1,46.03,46.06,442804.0,45.4897,45.5489,45.4798,45.5094,442804.0
2025-01-16 13:00:00,46.05,46.09,45.97,45.99,378662.0,45.4995,45.5391,45.4205,45.4403,378662.0
2025-01-16 13:05:00,45.99,46.03,45.84,45.84,396685.0,45.4403,45.4798,45.2921,45.2921,396685.0
2025-01-16 13:10:00,45.84,46.08,45.82,46.08,626227.0,45.2921,45.5292,45.2723,45.5292,626227.0
2025-01-16 13:15:00,46.08,46.1,46.02,46.1,236387.0,45.5292,45.5489,45.4699,45.5489,236387.0
2025-01-16 13:20:00,46.1,46.27,46.09,46.26,653701.0,45.5489,45.7169,45.5391,45.707,653701.0
2025-01-16 13:25:00,46.26,46.3,46.23,46.27,320356.0,45.707,45.7466,45.6774,45.7169,320356.0
2025-01-16 13:30:00,46.26,46.27,46.17,46.18,187831.0,45.707,45.7169,45.6181,45.628,187831.0
2025-01-16 13:35:00,46.18,46.23,46.14,46.21,528373.0,45.628,45.6774,45.5885,45.6576,528373.0
2025-01-16 13:40:00,46.21,46.4,46.19,46.33,360572.0,45.6576,45.8454,45.6379,45.7762,360572.0
2025-01-16 13:45:00,46.33,46.41,46.22,46.41,727939.0,45.7762,45.8552,45.6675,45.8552,727939.0
2025-01-16 13:50:00,46.41,46.41,46.3,46.32,272768.0,45.8552,45.8552,45.7466,45.7663,272768.0
2025-01-16 13:55:00,46.32,46.33,46.21,46.23,212682.0,45.7663,45.7762,45.6576,45.6774,212682.0
2025-01-16 14:00:00,46.23,46.24,46.18,46.19,196479.0,45.6774,45.6873,45.628,45.6379,196479.0
2025-01-16 14:05:00,46.18,46.3,46.18,46.29,398932.0,45.628,45.7466,45.628,45.7367,398932.0
2025-01-16 14:10:00,46.28,46.3,46.26,46.28,214528.0,45.7268,45.7466,45.707,45.7268,214528.0
2025-01-16 14:15:00,46.29,46.31,46.2,46.2,494300.0,45.7367,45.7564,45.6477,45.6477,494300.0
2025-01-16 14:20:00,46.21,46.3,46.17,46.19,869312.0,45.6576,45.7466,45.6181,45.6379,869312.0
2025-01-16 14:25:00,46.2,46.27,46.19,46.26,237102.0,45.6477,45.7169,45.6379,45.707,237102.0
2025-01-16 14:30:00,46.25,46.28,46.24,46.27,212145.0,45.6971,45.7268,45.6873,45.7169,212145.0
2025-01-16 14:35:00,46.26,46.28,46.23,46.25,365332.0,45.707,45.7268,45.6774,45.6971,365332.0
2025-01-16 14:40:00,46.25,46.27,46.22,46.25,291602.0,45.6971,45.7169,45.6675,45.6971,291602.0
2025-01-16 14:45:00,46.25,46.27,46.22,46.23,377160.0,45.6971,45.7169,45.6675,45.6774,377160.0
2025-01-16 14:50:00,46.23,46.24,46.18,46.19,289041.0,45.6774,45.6873,45.628,45.6379,289041.0
2025-01-16 14:55:00,46.19,46.21,46.16,46.16,304378.0,45.6379,45.6576,45.6082,45.6082,304378.0
2025-01-16 15:00:00,46.16,46.21,46.15,46.2,297860.0,45.6082,45.6576,45.5983,45.6477,297860.0
2025-01-16 15:05:00,46.19,46.26,46.19,46.26,493004.0,45.6379,45.707,45.6379,45.707,493004.0
2025-01-16 15:10:00,46.26,46.26,46.23,46.24,322593.0,45.707,45.707,45.6774,45.6873,322593.0
2025-01-16 15:15:00,46.23,46.26,46.23,46.23,671719.0,45.6774,45.707,45.6774,45.6774,671719.0
2025-01-16 15:20:00,46.23,46.3,46.23,46.29,668866.0,45.6774,45.7466,45.6774,45.7367,668866.0
2025-01-16 15:25:00,46.28,46.43,46.26,46.43,1029578.0,45.7268,45.875,45.707,45.875,1029578.0
2025-01-16 15:30:00,46.43,46.55,46.42,46.54,731074.0,45.875,45.9936,45.8651,45.9837,731074.0
2025-01-16 15:35:00,46.54,46.56,46.51,46.54,444052.0,45.9837,46.0034,45.954,45.9837,444052.0
2025-01-16 15:40:00,46.54,46.6,46.53,46.55,919207.0,45.9837,46.043,45.9738,45.9936,919207.0
2025-01-16 15:45:00,46.55,46.62,46.52,46.62,405974.0,45.9936,46.0627,45.9639,46.0627,405974.0
2025-01-16 15:50:00,46.61,46.77,46.6,46.71,1551246.0,46.0528,46.2109,46.043,46.1517,1551246.0
2025-01-16 15:55:00,46.71,46.73,46.62,46.66,2295642.0,46.1517,46.1714,46.0627,46.1022,2295642.0
2025-01-17 09:30:00,46.61,46.62,46.08,46.33,5175835.0,46.0528,46.0627,45.5292,45.7762,5175835.0
2025-01-17 09:35:00,46.32,46.33,46.16,46.29,574191.0,45.7663,45.7762,45.6082,45.7367,574191.0
2025-01-17 09:40:00,46.29,46.54,46.29,46.48,629580.0,45.7367,45.9837,45.7367,45.9244,629580.0
2025-01-17 09:45:00,46.48,46.64,46.47,46.58,605090.0,45.9244,46.0825,45.9145,46.0232,605090.0
2025-01-17 09:50:00,46.59,46.75,46.59,46.73,460969.0,46.0331,46.1912,46.0331,46.1714,460969.0
2025-01-17 09:55:00,46.73,46.76,46.63,46.75,383620.0,46.1714,46.2011,46.0726,46.1912,383620.0
2025-01-17 10:00:00,46.75,46.84,46.7,46.83,452193.0,46.1912,46.2801,46.1418,46.2702,452193.0
2025-01-17 10:05:00,46.83,46.84,46.72,46.73,439271.0,46.2702,46.2801,46.1615,46.1714,439271.0
2025-01-17 10:10:00,46.74,46.88,46.73,46.85,416954.0,46.1813,46.3196,46.1714,46.29,416954.0
2025-01-17 10:15:00,46.84,46.87,46.78,46.79,363619.0,46.2801,46.3097,46.2208,46.2307,363619.0
2025-01-17 10:20:00,46.79,46.8,46.7,46.75,359994.0,46.2307,46.2406,46.1418,46.1912,359994.0
2025-01-17 10:25:00,46.75,46.83,46.69,46.82,290912.0,46.1912,46.2702,46.1319,46.2603,290912.0
2025-01-17 10:30:00,46.82,46.85,46.72,46.82,328354.0,46.2603,46.29,46.1615,46.2603,328354.0
2025-01-17 10:35:00,46.82,46.83,46.78,46.82,214372.0,46.2603,46.2702,46.2208,46.2603,214372.0
2025-01-17 10:40:00,46.81,46.82,46.76,46.79,322410.0,46.2505,46.2603,46.2011,46.2307,322410.0
2025-01-17 10:45:00,46.79,46.8,46.74,46.75,173873.0,46.2307,46.2406,46.1813,46.1912,173873.0
2025-01-17 10:50:00,46.75,46.8,46.71,46.78,204986.0,46.1912,46.2406,46.1517,46.2208,204986.0
2025-01-17 10:55:00,46.78,46.79,46.69,46.7,244456.0,46.2208,46.2307,46.1319,46.1418,244456.0
2025-01-17 11:00:00,46.7,46.75,46.62,46.64,216050.0,46.1418,46.1912,46.0627,46.0825,216050.0
2025-01-17 11:05:00,46.64,46.67,46.59,46.64,234876.0,46.0825,46.1121,46.0331,46.0825,234876.0
2025-01-17 11:10:00,46.64,46.65,46.58,46.61,294865.0,46.0825,46.0924,46.0232,46.0528,294865.0
2025-01-17 11:15:00,46.61,46.76,46.59,46.73,800968.0,46.0528,46.2011,46.0331,46.1714,800968.0
2025-01-17 11:20:00,46.73,46.76,46.67,46.73,216245.0,46.1714,46.2011,46.1121,46.1714,216245.0
2025-01-17 11:25:00,46.72,46.74,46.65,46.66,146349.0,46.1615,46.1813,46.0924,46.1022,146349.0
2025-01-17 11:30:00,46.66,46.75,46.66,46.73,228351.0,46.1022,46.1912,46.1022,46.1714,228351.0
2025-01-17 11:35:00,46.74,46.76,46.69,46.7,246971.0,46.1813,46.2011,46.1319,46.1418,246971.0
2025-01-17 11:40:00,46.71,46.75,46.68,46.75,709558.0,46.1517,46.1912,46.122,46.1912,709558.0
2025-01-17 11:45:00,46.74,46.78,46.72,46.73,331456.0,46.1813,46.2208,46.1615,46.1714,331456.0
2025-01-17 11:50:00,46.73,46.75,46.71,46.73,192305.0,46.1714,46.1912,46.1517,46.1714,192305.0
2025-01-17 11:55:00,46.74,46.75,46.7,46.71,139680.0,46.1813,46.1912,46.1418,46.1517,139680.0
2025-01-17 12:00:00,46.7,46.71,46.57,46.58,419066.0,46.1418,46.1517,46.0133,46.0232,419066.0
2025-01-17 12:05:00,46.59,46.59,46.45,46.46,427073.0,46.0331,46.0331,45.8948,45.9046,427073.0
2025-01-17 12:10:00,46.47,46.56,46.45,46.55,230062.0,45.9145,46.0034,45.8948,45.9936,230062.0
2025-01-17 12:15:00,46.55,46.6,46.51,46.59,242173.0,45.9936,46.043,45.954,46.0331,242173.0
2025-01-17 12:20:00,46.59,46.6,46.5,46.57,298915.0,46.0331,46.043,45.9442,46.0133,298915.0
2025-01-17 12:25:00,46.57,46.61,46.51,46.52,264555.0,46.0133,46.0528,45.954,45.9639,264555.0
2025-01-17 12:30:00,46.53,46.53,46.45,46.48,221577.0,45.9738,45.9738,45.8948,45.9244,221577.0
2025-01-17 12:35:00,46.48,46.5,46.41,46.47,195512.0,45.9244,45.9442,45.8552,45.9145,195512.0
2025-01-17 12:40:00,46.47,46.49,46.4,46.48,314643.0,45.9145,45.9343,45.8454,45.9244,314643.0
2025-01-17 12:45:00,46.48,46.5,46.41,46.42,280171.0,45.9244,45.9442,45.8552,45.8651,280171.0
2025-01-17 12:50:00,46.43,46.45,46.38,46.4,407811.0,45.875,45.8948,45.8256,45.8454,407811.0
2025-01-17 12:55:00,46.4,46.45,46.38,46.4,341287.0,45.8454,45.8948,45.8256,45.8454,341287.0
2025-01-17 13:00:00,46.4,46.41,46.34,46.39,364079.0,45.8454,45.8552,45.7861,45.8355,364079.0
2025-01-17 13:05:00,46.4,46.41,46.34,46.34,251737.0,45.8454,45.8552,45.7861,45.7861,251737.0
2025-01-17 13:10:00,46.34,46.39,46.32,46.32,170578.0,45.7861,45.8355,45.7663,45.7663,170578.0
2025-01-17 13:15:00,46.32,46.37,46.29,46.33,187249.0,45.7663,45.8157,45.7367,45.7762,187249.0
2025-01-17 13:20:00,46.33,46.33,46.22,46.23,238898.0,45.7762,45.7762,45.6675,45.6774,238898.0
2025-01-17 13:25:00,46.23,46.26,46.22,46.23,141457.0,45.6774,45.707,45.6675,45.6774,141457.0
2025-01-17 13:30:00,46.24,46.26,46.21,46.22,210852.0,45.6873,45.707,45.6576,45.6675,210852.0
2025-01-17 13:35:00,46.22,46.33,46.19,46.3,345189.0,45.6675,45.7762,45.6379,45.7466,345189.0
2025-01-17 13:40:00,46.3,46.3,46.26,46.28,155138.0,45.7466,45.7466,45.707,45.7268,155138.0
2025-01-17 13:45:00,46.29,46.39,46.27,46.37,428928.0,45.7367,45.8355,45.7169,45.8157,428928.0
2025-01-17 13:50:00,46.37,46.42,46.37,46.42,173665.0,45.8157,45.8651,45.8157,45.8651,173665.0
2025-01-17 13:55:00,46.41,46.45,46.38,46.45,204805.0,45.8552,45.8948,45.8256,45.8948,204805.0
2025-01-17 14:00:00,46.45,46.46,46.4,46.42,218186.0,45.8948,45.9046,45.8454,45.8651,218186.0
2025-01-17 14:05:00,46.41,46.44,46.4,46.42,237970.0,45.8552,45.8849,45.8454,45.8651,237970.0
2025-01-17 14:10:00,46.42,46.44,46.38,46.41,255016.0,45.8651,45.8849,45.8256,45.8552,255016.0
2025-01-17 14:15:00,46.41,46.43,46.37,46.4,312680.0,45.8552,45.875,45.8157,45.8454,312680.0
2025-01-17 14:20:00,46.41,46.51,46.4,46.5,839942.0,45.8552,45.954,45.8454,45.9442,839942.0
2025-01-17 14:25:00,46.5,46.53,46.45,46.45,245463.0,45.9442,45.9738,45.8948,45.8948,245463.0
2025-01-17 14:30:00,46.45,46.49,46.44,46.46,322040.0,45.8948,45.9343,45.8849,45.9046,322040.0
2025-01-17 14:35:00,46.46,46.49,46.45,46.46,210283.0,45.9046,45.9343,45.8948,45.9046,210283.0
2025-01-17 14:40:00,46.46,46.5,46.44,46.5,271501.0,45.9046,45.9442,45.8849,45.9442,271501.0
2025-01-17 14:45:00,46.51,46.51,46.46,46.5,269261.0,45.954,45.954,45.9046,45.9442,269261.0
2025-01-17 14:50:00,46.5,46.51,46.47,46.51,293079.0,45.9442,45.954,45.9145,45.954,293079.0
2025-01-17 14:55:00,46.51,46.61,46.5,46.59,832327.0,45.954,46.0528,45.9442,46.0331,832327.0
2025-01-17 15:00:00,46.59,46.61,46.54,46.59,307630.0,46.0331,46.0528,45.9837,46.0331,307630.0
2025-01-17 15:05:00,46.59,46.61,46.55,46.61,289347.0,46.0331,46.0528,45.9936,46.0528,289347.0
2025-01-17 15:10:00,46.61,46.67,46.6,46.65,344369.0,46.0528,46.1121,46.043,46.0924,344369.0
2025-01-17 15:15:00,46.64,46.72,46.64,46.71,447722.0,46.0825,46.1615,46.0825,46.1517,447722.0
2025-01-17 15:20:00,46.7,46.76,46.69,46.76,297487.0,46.1418,46.2011,46.1319,46.2011,297487.0
2025-01-17 15:25:00,46.76,46.76,46.7,46.74,414882.0,46.2011,46.2011,46.1418,46.1813,414882.0
2025-01-17 15:30:00,46.73,46.77,46.73,46.74,537869.0,46.1714,46.2109,46.1714,46.1813,537869.0
2025-01-17 15:35:00,46.74,46.75,46.67,46.75,495672.0,46.1813,46.1912,46.1121,46.1912,495672.0
2025-01-17 15:40:00,46.75,46.75,46.6,46.64,633548.0,46.1912,46.1912,46.043,46.0825,633548.0
2025-01-17 15:45:00,46.65,46.65,46.56,46.56,415992.0,46.0924,46.0924,46.0034,46.0034,415992.0
2025-01-17 15:50:00,46.56,46.58,46.47,46.49,898739.0,46.0034,46.0232,45.9145,45.9343,898739.0
2025-01-17 15:55:00,46.5,46.56,46.47,46.52,2243690.0,45.9442,46.0034,45.9145,45.9639,2243690.0
2025-01-21 09:30:00,46.62,46.75,46.54,46.74,1299788.0,46.0627,46.1912,45.9837,46.1813,1299788.0
2025-01-21 09:35:00,46.73,46.75,46.61,46.75,356699.0,46.1714,46.1912,46.0528,46.1912,356699.0
2025-01-21 09:40:00,46.75,46.91,46.74,46.83,1042593.0,46.1912,46.3493,46.1813,46.2702,1042593.0
2025-01-21 09:45:00,46.84,46.93,46.81,46.88,341341.0,46.2801,46.369,46.2505,46.3196,341341.0
2025-01-21 09:50:00,46.88,47.0,46.86,46.97,391031.0,46.3196,46.4382,46.2999,46.4085,391031.0
2025-01-21 09:55:00,46.97,47.09,46.96,47.03,828106.0,46.4085,46.5271,46.3987,46.4678,828106.0
2025-01-21 10:00:00,47.03,47.07,47.0,47.07,343684.0,46.4678,46.5073,46.4382,46.5073,343684.0
2025-01-21 10:05:00,47.07,47.1,47.03,47.08,514920.0,46.5073,46.537,46.4678,46.5172,514920.0
2025-01-21 10:10:00,47.07,47.11,47.01,47.08,283868.0,46.5073,46.5469,46.4481,46.5172,283868.0
2025-01-21 10:15:00,47.08,47.15,47.02,47.04,584220.0,46.5172,46.5864,46.4579,46.4777,584220.0
2025-01-21 10:20:00,47.04,47.04,46.95,46.97,404008.0,46.4777,46.4777,46.3888,46.4085,404008.0
2025-01-21 10:25:00,46.97,47.0,46.95,46.95,233955.0,46.4085,46.4382,46.3888,46.3888,233955.0
2025-01-21 10:30:00,46.95,46.96,46.89,46.93,285919.0,46.3888,46.3987,46.3295,46.369,285919.0
2025-01-21 10:35:00,46.93,46.97,46.85,46.93,316826.0,46.369,46.4085,46.29,46.369,316826.0
2025-01-21 10:40:00,46.93,46.97,46.89,46.92,342934.0,46.369,46.4085,46.3295,46.3591,342934.0
2025-01-21 10:45:00,46.93,46.94,46.87,46.88,259999.0,46.369,46.3789,46.3097,46.3196,259999.0
2025-01-21 10:50:00,46.88,46.91,46.86,46.91,346668.0,46.3196,46.3493,46.2999,46.3493,346668.0
2025-01-21 10:55:00,46.9,46.96,46.89,46.95,539900.0,46.3394,46.3987,46.3295,46.3888,539900.0
2025-01-21 11:00:00,46.95,46.97,46.94,46.96,267100.0,46.3888,46.4085,46.3789,46.3987,267100.0
2025-01-21 11:05:00,46.96,46.98,46.94,46.96,400301.0,46.3987,46.4184,46.3789,46.3987,400301.0
2025-01-21 11:10:00,46.96,47.07,46.95,47.03,1191214.0,46.3987,46.5073,46.3888,46.4678,1191214.0
2025-01-21 11:15:00,47.03,47.05,47.0,47.03,357598.0,46.4678,46.4876,46.4382,46.4678,357598.0
2025-01-21 11:20:00,47.03,47.09,47.01,47.09,256653.0,46.4678,46.5271,46.4481,46.5271,256653.0
2025-01-21 11:25:00,47.09,47.14,47.08,47.09,336836.0,46.5271,46.5765,46.5172,46.5271,336836.0
2025-01-21 11:30:00,47.09,47.11,47.02,47.03,516364.0,46.5271,46.5469,46.4579,46.4678,516364.0
2025-01-21 11:35:00,47.03,47.06,46.99,47.0,665634.0,46.4678,46.4975,46.4283,46.4382,665634.0
2025-01-21 11:40:00,47.0,47.03,46.99,47.0,205442.0,46.4382,46.4678,46.4283,46.4382,205442.0
2025-01-21 11:45:00,47.0,47.03,46.97,47.02,166018.0,46.4382,46.4678,46.4085,46.4579,166018.0
2025-01-21 11:50:00,47.03,47.06,46.99,47.05,221275.0,46.4678,46.4975,46.4283,46.4876,221275.0
2025-01-21 11:55:00,47.06,47.08,46.97,47.01,256421.0,46.4975,46.5172,46.4085,46.4481,256421.0
2025-01-21 12:00:00,47.01,47.01,46.94,46.95,437092.0,46.4481,46.4481,46.3789,46.3888,437092.0
2025-01-21 12:05:00,46.95,46.97,46.9,46.94,445999.0,46.3888,46.4085,46.3394,46.3789,445999.0
2025-01-21 12:10:00,46.93,46.96,46.88,46.89,1313415.0,46.369,46.3987,46.3196,46.3295,1313415.0
2025-01-21 12:15:00,46.89,46.93,46.82,46.84,334956.0,46.3295,46.369,46.2603,46.2801,334956.0
2025-01-21 12:20:00,46.84,46.85,46.8,46.8,193948.0,46.2801,46.29,46.2406,46.2406,193948.0
2025-01-21 12:25:00,46.81,46.81,46.77,46.79,198137.0,46.2505,46.2505,46.2109,46.2307,198137.0
2025-01-21 12:30:00,46.79,46.84,46.78,46.8,301597.0,46.2307,46.2801,46.2208,46.2406,301597.0
2025-01-21 12:35:00,46.8,46.81,46.73,46.76,228480.0,46.2406,46.2505,46.1714,46.2011,228480.0
2025-01-21 12:40:00,46.76,46.79,46.73,46.76,171455.0,46.2011,46.2307,46.1714,46.2011,171455.0
2025-01-21 12:45:00,46.76,46.77,46.72,46.73,120395.0,46.2011,46.2109,46.1615,46.1714,120395.0
2025-01-21 12:50:00,46.74,46.77,46.72,46.74,189523.0,46.1813,46.2109,46.1615,46.1813,189523.0
2025-01-21 12:55:00,46.73,46.76,46.72,46.73,125875.0,46.1714,46.2011,46.1615,46.1714,125875.0
2025-01-21 13:00:00,46.73,46.78,46.73,46.78,180774.0,46.1714,46.2208,46.1714,46.2208,180774.0
2025-01-21 13:05:00,46.78,46.79,46.75,46.77,182943.0,46.2208,46.2307,46.1912,46.2109,182943.0
2025-01-21 13:10:00,46.77,46.77,46.67,46.67,294357.0,46.2109,46.2109,46.1121,46.1121,294357.0
2025-01-21 13:15:00,46.67,46.69,46.66,46.68,252464.0,46.1121,46.1319,46.1022,46.122,252464.0
2025-01-21 13:20:00,46.67,46.68,46.64,46.66,142166.0,46.1121,46.122,46.0825,46.1022,142166.0
2025-01-21 13:25:00,46.66,46.69,46.65,46.66,217403.0,46.1022,46.1319,46.0924,46.1022,217403.0
2025-01-21 13:30:00,46.66,46.66,46.63,46.64,240908.0,46.1022,46.1022,46.0726,46.0825,240908.0
2025-01-21 13:35:00,46.64,46.65,46.59,46.6,235034.0,46.0825,46.0924,46.0331,46.043,235034.0
2025-01-21 13:40:00,46.61,46.65,46.6,46.64,341335.0,46.0528,46.0924,46.043,46.0825,341335.0
2025-01-21 13:45:00,46.64,46.65,46.61,46.65,140086.0,46.0825,46.0924,46.0528,46.0924,140086.0
2025-01-21 13:50:00,46.65,46.74,46.61,46.7,565287.0,46.0924,46.1813,46.0528,46.1418,565287.0
2025-01-21 13:55:00,46.7,46.75,46.68,46.73,188828.0,46.1418,46.1912,46.122,46.1714,188828.0
2025-01-21 14:00:00,46.72,46.73,46.68,46.69,126224.0,46.1615,46.1714,46.122,46.1319,126224.0
2025-01-21 14:05:00,46.69,46.72,46.68,46.71,142352.0,46.1319,46.1615,46.122,46.1517,142352.0
2025-01-21 14:10:00,46.71,46.73,46.69,46.7,266241.0,46.1517,46.1714,46.1319,46.1418,266241.0
2025-01-21 14:15:00,46.71,46.75,46.7,46.73,230360.0,46.1517,46.1912,46.1418,46.1714,230360.0
2025-01-21 14:20:00,46.73,46.73,46.69,46.71,234913.0,46.1714,46.1714,46.1319,46.1517,234913.0
2025-01-21 14:25:00,46.71,46.76,46.65,46.66,298676.0,46.1517,46.2011,46.0924,46.1022,298676.0
2025-01-21 14:30:00,46.66,46.68,46.63,46.66,203713.0,46.1022,46.122,46.0726,46.1022,203713.0
2025-01-21 14:35:00,46.66,46.67,46.63,46.65,197025.0,46.1022,46.1121,46.0726,46.0924,197025.0
2025-01-21 14:40:00,46.65,46.67,46.63,46.65,132359.0,46.0924,46.1121,46.0726,46.0924,132359.0
2025-01-21 14:45:00,46.65,46.65,46.61,46.63,124373.0,46.0924,46.0924,46.0528,46.0726,124373.0
2025-01-21 14:50:00,46.63,46.64,46.56,46.58,286219.0,46.0726,46.0825,46.0034,46.0232,286219.0
2025-01-21 14:55:00,46.58,46.58,46.55,46.56,173441.0,46.0232,46.0232,45.9936,46.0034,173441.0
2025-01-21 15:00:00,46.55,46.6,46.54,46.58,244306.0,45.9936,46.043,45.9837,46.0232,244306.0
2025-01-21 15:05:00,46.59,46.62,46.56,46.6,334877.0,46.0331,46.0627,46.0034,46.043,334877.0
2025-01-21 15:10:00,46.61,46.61,46.59,46.59,199631.0,46.0528,46.0528,46.0331,46.0331,199631.0
2025-01-21 15:15:00,46.59,46.64,46.58,46.6,408307.0,46.0331,46.0825,46.0232,46.043,408307.0
2025-01-21 15:20:00,46.61,46.65,46.6,46.64,330859.0,46.0528,46.0924,46.043,46.0825,330859.0
2025-01-21 15:25:00,46.64,46.65,46.58,46.58,220527.0,46.0825,46.0924,46.0232,46.0232,220527.0
2025-01-21 15:30:00,46.59,46.64,46.58,46.63,470701.0,46.0331,46.0825,46.0232,46.0726,470701.0
2025-01-21 15:35:00,46.63,46.67,46.61,46.65,314060.0,46.0726,46.1121,46.0528,46.0924,314060.0
2025-01-21 15:40:00,46.64,46.71,46.63,46.69,493907.0,46.0825,46.1517,46.0726,46.1319,493907.0
2025-01-21 15:45:00,46.7,46.7,46.61,46.65,502248.0,46.1418,46.1418,46.0528,46.0924,502248.0
2025-01-21 15:50:00,46.64,46.75,46.63,46.72,1024743.0,46.0825,46.1912,46.0726,46.1615,1024743.0
2025-01-21 15:55:00,46.72,46.72,46.58,46.68,2644305.0,46.1615,46.1615,46.0232,46.122,2644305.0
2025-01-22 09:30:00,46.6,46.73,46.44,46.5,1446260.0,46.043,46.1714,45.8849,45.9442,1446260.0
2025-01-22 09:35:00,46.5,46.54,46.27,46.29,533601.0,45.9442,45.9837,45.7169,45.7367,533601.0
2025-01-22 09:40:00,46.29,46.34,46.23,46.31,463975.0,45.7367,45.7861,45.6774,45.7564,463975.0
2025-01-22 09:45:00,46.31,46.37,46.27,46.27,363931.0,45.7564,45.8157,45.7169,45.7169,363931.0
2025-01-22 09:50:00,46.28,46.35,46.22,46.3,291569.0,45.7268,45.796,45.6675,45.7466,291569.0
2025-01-22 09:55:00,46.3,46.35,46.15,46.16,389517.0,45.7466,45.796,45.5983,45.6082,389517.0
2025-01-22 10:00:00,46.16,46.27,46.15,46.26,413172.0,45.6082,45.7169,45.5983,45.707,413172.0
2025-01-22 10:05:00,46.26,46.27,46.12,46.12,283452.0,45.707,45.7169,45.5687,45.5687,283452.0
2025-01-22 10:10:00,46.13,46.22,46.12,46.22,282597.0,45.5786,45.6675,45.5687,45.6675,282597.0
2025-01-22 10:15:00,46.22,46.32,46.2,46.31,322591.0,45.6675,45.7663,45.6477,45.7564,322591.0
2025-01-22 10:20:00,46.31,46.36,46.24,46.3,382296.0,45.7564,45.8058,45.6873,45.7466,382296.0
2025-01-22 10:25:00,46.29,46.32,46.26,46.29,202902.0,45.7367,45.7663,45.707,45.7367,202902.0
2025-01-22 10:30:00,46.29,46.31,46.18,46.22,314667.0,45.7367,45.7564,45.628,45.6675,314667.0
2025-01-22 10:35:00,46.23,46.27,46.21,46.25,461757.0,45.6774,45.7169,45.6576,45.6971,461757.0
2025-01-22 10:40:00,46.25,46.25,46.18,46.22,270347.0,45.6971,45.6971,45.628,45.6675,270347.0
2025-01-22 10:45:00,46.22,46.25,46.14,46.16,295873.0,45.6675,45.6971,45.5885,45.6082,295873.0
2025-01-22 10:50:00,46.16,46.17,46.08,46.17,233650.0,45.6082,45.6181,45.5292,45.6181,233650.0
2025-01-22 10:55:00,46.16,46.19,46.13,46.18,278091.0,45.6082,45.6379,45.5786,45.628,278091.0
2025-01-22 11:00:00,46.17,46.18,46.09,46.11,334403.0,45.6181,45.628,45.5391,45.5588,334403.0
2025-01-22 11:05:00,46.11,46.12,46.03,46.05,278925.0,45.5588,45.5687,45.4798,45.4995,278925.0
2025-01-22 11:10:00,46.05,46.06,46.0,46.05,469606.0,45.4995,45.5094,45.4501,45.4995,469606.0
2025-01-22 11:15:00,46.05,46.06,46.01,46.04,369142.0,45.4995,45.5094,45.46,45.4897,369142.0
2025-01-22 11:20:00,46.04,46.09,46.02,46.03,330075.0,45.4897,45.5391,45.4699,45.4798,330075.0
2025-01-22 11:25:00,46.03,46.07,46.01,46.05,233554.0,45.4798,45.5193,45.46,45.4995,233554.0
2025-01-22 11:30:00,46.05,46.11,46.04,46.09,202625.0,45.4995,45.5588,45.4897,45.5391,202625.0
2025-01-22 11:35:00,46.09,46.12,46.06,46.11,206241.0,45.5391,45.5687,45.5094,45.5588,206241.0
2025-01-22 11:40:00,46.12,46.13,46.09,46.09,287945.0,45.5687,45.5786,45.5391,45.5391,287945.0
2025-01-22 11:45:00,46.09,46.12,46.07,46.09,197136.0,45.5391,45.5687,45.5193,45.5391,197136.0
2025-01-22 11:50:00,46.09,46.12,46.08,46.09,189330.0,45.5391,45.5687,45.5292,45.5391,189330.0
2025-01-22 11:55:00,46.09,46.09,46.06,46.07,220078.0,45.5391,45.5391,45.5094,45.5193,220078.0
2025-01-22 12:00:00,46.07,46.08,46.0,46.04,244667.0,45.5193,45.5292,45.4501,45.4897,244667.0
2025-01-22 12:05:00,46.04,46.04,46.0,46.03,231378.0,45.4897,45.4897,45.4501,45.4798,231378.0
2025-01-22 12:10:00,46.02,46.05,45.98,45.99,275739.0,45.4699,45.4995,45.4304,45.4403,275739.0
2025-01-22 12:15:00,45.98,46.07,45.97,46.06,207111.0,45.4304,45.5193,45.4205,45.5094,207111.0
2025-01-22 12:20:00,46.06,46.08,46.03,46.08,136270.0,45.5094,45.5292,45.4798,45.5292,136270.0
2025-01-22 12:25:00,46.08,46.08,46.04,46.04,142273.0,45.5292,45.5292,45.4897,45.4897,142273.0
2025-01-22 12:30:00,46.05,46.08,46.02,46.04,309355.0,45.4995,45.5292,45.4699,45.4897,309355.0
2025-01-22 12:35:00,46.05,46.05,46.01,46.02,148460.0,45.4995,45.4995,45.46,45.4699,148460.0
2025-01-22 12:40:00,46.02,46.02,45.96,45.97,206252.0,45.4699,45.4699,45.4106,45.4205,206252.0
2025-01-22 12:45:00,45.97,46.0,45.97,45.98,149054.0,45.4205,45.4501,45.4205,45.4304,149054.0
2025-01-22 12:50:00,45.98,46.0,45.95,45.96,301693.0,45.4304,45.4501,45.4007,45.4106,301693.0
2025-01-22 12:55:00,45.96,45.97,45.89,45.89,201385.0,45.4106,45.4205,45.3415,45.3415,201385.0
2025-01-22 13:00:00,45.89,45.92,45.88,45.91,280144.0,45.3415,45.3711,45.3316,45.3612,280144.0
2025-01-22 13:05:00,45.91,45.93,45.89,45.92,182448.0,45.3612,45.381,45.3415,45.3711,182448.0
2025-01-22 13:10:00,45.92,45.97,45.91,45.96,254173.0,45.3711,45.4205,45.3612,45.4106,254173.0
2025-01-22 13:15:00,45.96,46.0,45.95,45.97,264885.0,45.4106,45.4501,45.4007,45.4205,264885.0
2025-01-22 13:20:00,45.97,46.06,45.96,46.04,204510.0,45.4205,45.5094,45.4106,45.4897,204510.0
2025-01-22 13:25:00,46.04,46.08,46.03,46.07,213904.0,45.4897,45.5292,45.4798,45.5193,213904.0
2025-01-22 13:30:00,46.06,46.09,46.06,46.08,236132.0,45.5094,45.5391,45.5094,45.5292,236132.0
2025-01-22 13:35:00,46.08,46.09,46.0,46.05,215929.0,45.5292,45.5391,45.4501,45.4995,215929.0
2025-01-22 13:40:00,46.05,46.08,46.04,46.07,256691.0,45.4995,45.5292,45.4897,45.5193,256691.0
2025-01-22 13:45:00,46.08,46.1,46.04,46.09,196827.0,45.5292,45.5489,45.4897,45.5391,196827.0
2025-01-22 13:50:00,46.09,46.09,46.04,46.09,178030.0,45.5391,45.5391,45.4897,45.5391,178030.0
2025-01-22 13:55:00,46.09,46.09,46.02,46.05,242895.0,45.5391,45.5391,45.4699,45.4995,242895.0
2025-01-22 14:00:00,46.05,46.05,46.0,46.02,173143.0,45.4995,45.4995,45.4501,45.4699,173143.0
2025-01-22 14:05:00,46.02,46.03,45.99,46.0,221139.0,45.4699,45.4798,45.4403,45.4501,221139.0
2025-01-22 14:10:00,46.0,46.01,45.96,45.97,166499.0,45.4501,45.46,45.4106,45.4205,166499.0
2025-01-22 14:15:00,45.98,45.98,45.91,45.93,209098.0,45.4304,45.4304,45.3612,45.381,209098.0
2025-01-22 14:20:00,45.93,45.97,45.92,45.95,144166.0,45.381,45.4205,45.3711,45.4007,144166.0
2025-01-22 14:25:00,45.95,45.96,45.92,45.93,158207.0,45.4007,45.4106,45.3711,45.381,158207.0
2025-01-22 14:30:00,45.93,46.01,45.92,46.01,191474.0,45.381,45.46,45.3711,45.46,191474.0
2025-01-22 14:35:00,46.01,46.02,45.96,45.98,224619.0,45.46,45.4699,45.4106,45.4304,224619.0
2025-01-22 14:40:00,45.98,46.02,45.96,46.0,158221.0,45.4304,45.4699,45.4106,45.4501,158221.0
2025-01-22 14:45:00,46.0,46.03,45.98,46.0,270603.0,45.4501,45.4798,45.4304,45.4501,270603.0
2025-01-22 14:50:00,46.0,46.03,45.98,46.0,276264.0,45.4501,45.4798,45.4304,45.4501,276264.0
2025-01-22 14:55:00,46.0,46.02,45.98,46.0,162885.0,45.4501,45.4699,45.4304,45.4501,162885.0
2025-01-22 15:00:00,46.0,46.02,45.98,46.01,184657.0,45.4501,45.4699,45.4304,45.46,184657.0
2025-01-22 15:05:00,46.02,46.03,45.98,46.0,204753.0,45.4699,45.4798,45.4304,45.4501,204753.0
2025-01-22 15:10:00,46.01,46.03,45.98,46.03,203596.0,45.46,45.4798,45.4304,45.4798,203596.0
2025-01-22 15:15:00,46.03,46.03,45.98,45.98,156103.0,45.4798,45.4798,45.4304,45.4304,156103.0
2025-01-22 15:20:00,45.98,46.0,45.95,45.97,260950.0,45.4304,45.4501,45.4007,45.4205,260950.0
2025-01-22 15:25:00,45.96,45.98,45.92,45.92,222546.0,45.4106,45.4304,45.3711,45.3711,222546.0
2025-01-22 15:30:00,45.93,45.94,45.88,45.89,424391.0,45.381,45.3909,45.3316,45.3415,424391.0
2025-01-22 15:35:00,45.89,45.92,45.84,45.9,541676.0,45.3415,45.3711,45.2921,45.3513,541676.0
2025-01-22 15:40:00,45.89,45.93,45.86,45.9,825171.0,45.3415,45.381,45.3118,45.3513,825171.0
2025-01-22 15:45:00,45.9,45.91,45.84,45.86,513462.0,45.3513,45.3612,45.2921,45.3118,513462.0
2025-01-22 15:50:00,45.86,45.93,45.85,45.87,1073683.0,45.3118,45.381,45.3019,45.3217,1073683.0
2025-01-22 15:55:00,45.86,45.88,45.76,45.8,2345323.0,45.3118,45.3316,45.213,45.2525,2345323.0
2025-01-23 09:30:00,46.05,46.39,46.04,46.32,1453156.0,45.4995,45.8355,45.4897,45.7663,1453156.0
2025-01-23 09:35:00,46.34,46.61,46.34,46.5,903542.0,45.7861,46.0528,45.7861,45.9442,903542.0
2025-01-23 09:40:00,46.5,46.6,46.49,46.58,478462.0,45.9442,46.043,45.9343,46.0232,478462.0
2025-01-23 09:45:00,46.58,46.69,46.57,46.59,731013.0,46.0232,46.1319,46.0133,46.0331,731013.0
2025-01-23 09:50:00,46.59,46.69,46.57,46.69,586696.0,46.0331,46.1319,46.0133,46.1319,586696.0
2025-01-23 09:55:00,46.69,46.74,46.63,46.65,578011.0,46.1319,46.1813,46.0726,46.0924,578011.0
2025-01-23 10:00:00,46.65,46.67,46.6,46.61,414094.0,46.0924,46.1121,46.043,46.0528,414094.0
2025-01-23 10:05:00,46.61,46.63,46.51,46.55,269667.0,46.0528,46.0726,45.954,45.9936,269667.0
2025-01-23 10:10:00,46.56,46.6,46.48,46.59,299369.0,46.0034,46.043,45.9244,46.0331,299369.0
2025-01-23 10:15:00,46.59,46.69,46.56,46.68,280408.0,46.0331,46.1319,46.0034,46.122,280408.0
2025-01-23 10:20:00,46.68,46.69,46.56,46.57,198524.0,46.122,46.1319,46.0034,46.0133,198524.0
2025-01-23 10:25:00,46.57,46.64,46.56,46.59,748400.0,46.0133,46.0825,46.0034,46.0331,748400.0
2025-01-23 10:30:00,46.59,46.61,46.52,46.54,280229.0,46.0331,46.0528,45.9639,45.9837,280229.0
2025-01-23 10:35:00,46.54,46.57,46.46,46.47,220826.0,45.9837,46.0133,45.9046,45.9145,220826.0
2025-01-23 10:40:00,46.47,46.63,46.42,46.62,393606.0,45.9145,46.0726,45.8651,46.0627,393606.0
2025-01-23 10:45:00,46.62,46.65,46.59,46.62,160729.0,46.0627,46.0924,46.0331,46.0627,160729.0
2025-01-23 10:50:00,46.63,46.65,46.58,46.64,143366.0,46.0726,46.0924,46.0232,46.0825,143366.0
2025-01-23 10:55:00,46.65,46.7,46.57,46.7,297048.0,46.0924,46.1418,46.0133,46.1418,297048.0
2025-01-23 11:00:00,46.7,46.77,46.69,46.77,430741.0,46.1418,46.2109,46.1319,46.2109,430741.0
2025-01-23 11:05:00,46.77,46.8,46.73,46.77,517134.0,46.2109,46.2406,46.1714,46.2109,517134.0
2025-01-23 11:10:00,46.77,46.8,46.73,46.73,1002601.0,46.2109,46.2406,46.1714,46.1714,1002601.0
2025-01-23 11:15:00,46.73,46.83,46.68,46.82,338305.0,46.1714,46.2702,46.122,46.2603,338305.0
2025-01-23 11:20:00,46.82,46.89,46.8,46.87,462098.0,46.2603,46.3295,46.2406,46.3097,462098.0
2025-01-23 11:25:00,46.87,46.89,46.76,46.77,275493.0,46.3097,46.3295,46.2011,46.2109,275493.0
2025-01-23 11:30:00,46.77,46.77,46.7,46.72,270947.0,46.2109,46.2109,46.1418,46.1615,270947.0
2025-01-23 11:35:00,46.72,46.77,46.68,46.7,717853.0,46.1615,46.2109,46.122,46.1418,717853.0
2025-01-23 11:40:00,46.7,46.73,46.66,46.66,371512.0,46.1418,46.1714,46.1022,46.1022,371512.0
2025-01-23 11:45:00,46.66,46.77,46.65,46.73,399505.0,46.1022,46.2109,46.0924,46.1714,399505.0
2025-01-23 11:50:00,46.73,46.79,46.71,46.74,576752.0,46.1714,46.2307,46.1517,46.1813,576752.0
2025-01-23 11:55:00,46.75,46.76,46.69,46.7,378602.0,46.1912,46.2011,46.1319,46.1418,378602.0
2025-01-23 12:00:00,46.7,46.77,46.65,46.77,193350.0,46.1418,46.2109,46.0924,46.2109,193350.0
2025-01-23 12:05:00,46.77,46.77,46.73,46.73,164480.0,46.2109,46.2109,46.1714,46.1714,164480.0
2025-01-23 12:10:00,46.73,46.78,46.72,46.76,254401.0,46.1714,46.2208,46.1615,46.2011,254401.0
2025-01-23 12:15:00,46.76,46.76,46.69,46.7,230385.0,46.2011,46.2011,46.1319,46.1418,230385.0
2025-01-23 12:20:00,46.69,46.73,46.64,46.7,305519.0,46.1319,46.1714,46.0825,46.1418,305519.0
2025-01-23 12:25:00,46.7,46.73,46.69,46.73,143888.0,46.1418,46.1714,46.1319,46.1714,143888.0
2025-01-23 12:30:00,46.73,46.77,46.71,46.77,179683.0,46.1714,46.2109,46.1517,46.2109,179683.0
2025-01-23 12:35:00,46.77,46.77,46.69,46.7,148903.0,46.2109,46.2109,46.1319,46.1418,148903.0
2025-01-23 12:40:00,46.7,46.72,46.68,46.72,104583.0,46.1418,46.1615,46.122,46.1615,104583.0
2025-01-23 12:45:00,46.72,46.76,46.7,46.76,257792.0,46.1615,46.2011,46.1418,46.2011,257792.0
2025-01-23 12:50:00,46.76,46.79,46.75,46.76,210076.0,46.2011,46.2307,46.1912,46.2011,210076.0
2025-01-23 12:55:00,46.76,46.83,46.75,46.78,368461.0,46.2011,46.2702,46.1912,46.2208,368461.0
2025-01-23 13:00:00,46.78,46.8,46.74,46.75,279711.0,46.2208,46.2406,46.1813,46.1912,279711.0
2025-01-23 13:05:00,46.76,46.78,46.73,46.75,114689.0,46.2011,46.2208,46.1714,46.1912,114689.0
2025-01-23 13:10:00,46.75,46.77,46.7,46.73,217782.0,46.1912,46.2109,46.1418,46.1714,217782.0
2025-01-23 13:15:00,46.75,46.76,46.72,46.74,144144.0,46.1912,46.2011,46.1615,46.1813,144144.0
2025-01-23 13:20:00,46.75,46.75,46.7,46.72,233959.0,46.1912,46.1912,46.1418,46.1615,233959.0
2025-01-23 13:25:00,46.72,46.73,46.67,46.67,111142.0,46.1615,46.1714,46.1121,46.1121,111142.0
2025-01-23 13:30:00,46.68,46.7,46.66,46.68,311104.0,46.122,46.1418,46.1022,46.122,311104.0
2025-01-23 13:35:00,46.67,46.68,46.59,46.59,241296.0,46.1121,46.122,46.0331,46.0331,241296.0
2025-01-23 13:40:00,46.59,46.61,46.58,46.59,174197.0,46.0331,46.0528,46.0232,46.0331,174197.0
2025-01-23 13:45:00,46.59,46.63,46.58,46.63,129619.0,46.0331,46.0726,46.0232,46.0726,129619.0
2025-01-23 13:50:00,46.63,46.63,46.57,46.58,137865.0,46.0726,46.0726,46.0133,46.0232,137865.0
2025-01-23 13:55:00,46.57,46.58,46.55,46.57,129762.0,46.0133,46.0232,45.9936,46.0133,129762.0
2025-01-23 14:00:00,46.56,46.58,46.53,46.55,202838.0,46.0034,46.0232,45.9738,45.9936,202838.0
2025-01-23 14:05:00,46.55,46.57,46.52,46.55,165117.0,45.9936,46.0133,45.9639,45.9936,165117.0
2025-01-23 14:10:00,46.55,46.56,46.54,46.55,122228.0,45.9936,46.0034,45.9837,45.9936,122228.0
2025-01-23 14:15:00,46.55,46.56,46.48,46.48,239935.0,45.9936,46.0034,45.9244,45.9244,239935.0
2025-01-23 14:20:00,46.48,46.56,46.48,46.55,115106.0,45.9244,46.0034,45.9244,45.9936,115106.0
2025-01-23 14:25:00,46.55,46.57,46.5,46.51,228968.0,45.9936,46.0133,45.9442,45.954,228968.0
2025-01-23 14:30:00,46.51,46.53,46.47,46.47,142364.0,45.954,45.9738,45.9145,45.9145,142364.0
2025-01-23 14:35:00,46.47,46.48,46.44,46.46,202744.0,45.9145,45.9244,45.8849,45.9046,202744.0
2025-01-23 14:40:00,46.46,46.51,46.45,46.46,255340.0,45.9046,45.954,45.8948,45.9046,255340.0
2025-01-23 14:45:00,46.46,46.47,46.44,46.45,104169.0,45.9046,45.9145,45.8849,45.8948,104169.0
2025-01-23 14:50:00,46.45,46.5,46.43,46.49,115686.0,45.8948,45.9442,45.875,45.9343,115686.0
2025-01-23 14:55:00,46.49,46.5,46.45,46.46,132184.0,45.9343,45.9442,45.8948,45.9046,132184.0
2025-01-23 15:00:00,46.45,46.47,46.43,46.45,153949.0,45.8948,45.9145,45.875,45.8948,153949.0
2025-01-23 15:05:00,46.45,46.51,46.42,46.48,328670.0,45.8948,45.954,45.8651,45.9244,328670.0
2025-01-23 15:10:00,46.48,46.52,46.48,46.5,221230.0,45.9244,45.9639,45.9244,45.9442,221230.0
2025-01-23 15:15:00,46.5,46.5,46.38,46.41,453898.0,45.9442,45.9442,45.8256,45.8552,453898.0
2025-01-23 15:20:00,46.4,46.41,46.35,46.4,335175.0,45.8454,45.8552,45.796,45.8454,335175.0
2025-01-23 15:25:00,46.4,46.44,46.39,46.41,182130.0,45.8454,45.8849,45.8355,45.8552,182130.0
2025-01-23 15:30:00,46.41,46.43,46.39,46.41,282438.0,45.8552,45.875,45.8355,45.8552,282438.0
2025-01-23 15:35:00,46.41,46.41,46.36,46.36,328609.0,45.8552,45.8552,45.8058,45.8058,328609.0
2025-01-23 15:40:00,46.37,46.4,46.35,46.37,271396.0,45.8157,45.8454,45.796,45.8157,271396.0
2025-01-23 15:45:00,46.37,46.39,46.34,46.37,302319.0,45.8157,45.8355,45.7861,45.8157,302319.0
2025-01-23 15:50:00,46.36,46.39,46.34,46.38,455680.0,45.8058,45.8355,45.7861,45.8256,455680.0
2025-01-23 15:55:00,46.39,46.45,46.37,46.39,1270778.0,45.8355,45.8948,45.8157,45.8355,1270778.0
2025-01-24 09:30:00,46.23,46.33,46.15,46.3,776632.0,45.6774,45.7762,45.5983,45.7466,776632.0
2025-01-24 09:35:00,46.31,46.5,46.28,46.48,441632.0,45.7564,45.9442,45.7268,45.9244,441632.0
2025-01-24 09:40:00,46.48,46.55,46.42,46.52,457182.0,45.9244,45.9936,45.8651,45.9639,457182.0
2025-01-24 09:45:00,46.52,46.58,46.37,46.38,266993.0,45.9639,46.0232,45.8157,45.8256,266993.0
2025-01-24 09:50:00,46.38,46.54,46.37,46.42,311693.0,45.8256,45.9837,45.8157,45.8651,311693.0
2025-01-24 09:55:00,46.41,46.48,46.41,46.47,189702.0,45.8552,45.9244,45.8552,45.9145,189702.0
2025-01-24 10:00:00,46.47,46.55,46.43,46.55,264143.0,45.9145,45.9936,45.875,45.9936,264143.0
2025-01-24 10:05:00,46.55,46.6,46.51,46.55,292108.0,45.9936,46.043,45.954,45.9936,292108.0
2025-01-24 10:10:00,46.55,46.64,46.53,46.63,347342.0,45.9936,46.0825,45.9738,46.0726,347342.0
2025-01-24 10:15:00,46.63,46.81,46.62,46.73,449214.0,46.0726,46.2505,46.0627,46.1714,449214.0
2025-01-24 10:20:00,46.73,46.78,46.73,46.75,250713.0,46.1714,46.2208,46.1714,46.1912,250713.0
2025-01-24 10:25:00,46.75,46.77,46.71,46.73,166909.0,46.1912,46.2109,46.1517,46.1714,166909.0
2025-01-24 10:30:00,46.73,46.74,46.63,46.65,232738.0,46.1714,46.1813,46.0726,46.0924,232738.0
2025-01-24 10:35:00,46.65,46.7,46.62,46.63,278623.0,46.0924,46.1418,46.0627,46.0726,278623.0
2025-01-24 10:40:00,46.63,46.73,46.62,46.73,310759.0,46.0726,46.1714,46.0627,46.1714,310759.0
2025-01-24 10:45:00,46.73,46.79,46.72,46.79,158471.0,46.1714,46.2307,46.1615,46.2307,158471.0
2025-01-24 10:50:00,46.79,46.82,46.73,46.74,193368.0,46.2307,46.2603,46.1714,46.1813,193368.0
2025-01-24 10:55:00,46.75,46.75,46.71,46.75,147008.0,46.1912,46.1912,46.1517,46.1912,147008.0
2025-01-24 11:00:00,46.75,46.79,46.72,46.77,216380.0,46.1912,46.2307,46.1615,46.2109,216380.0
2025-01-24 11:05:00,46.77,46.84,46.74,46.82,379596.0,46.2109,46.2801,46.1813,46.2603,379596.0
2025-01-24 11:10:00,46.82,46.82,46.79,46.81,133696.0,46.2603,46.2603,46.2307,46.2505,133696.0
2025-01-24 11:15:00,46.81,46.84,46.8,46.83,129289.0,46.2505,46.2801,46.2406,46.2702,129289.0
2025-01-24 11:20:00,46.83,46.84,46.78,46.78,180457.0,46.2702,46.2801,46.2208,46.2208,180457.0
2025-01-24 11:25:00,46.78,46.8,46.74,46.77,236819.0,46.2208,46.2406,46.1813,46.2109,236819.0
2025-01-24 11:30:00,46.77,46.81,46.76,46.8,167600.0,46.2109,46.2505,46.2011,46.2406,167600.0
2025-01-24 11:35:00,46.8,46.84,46.79,46.83,125758.0,46.2406,46.2801,46.2307,46.2702,125758.0
2025-01-24 11:40:00,46.82,46.83,46.78,46.79,108858.0,46.2603,46.2702,46.2208,46.2307,108858.0
2025-01-24 11:45:00,46.79,46.8,46.76,46.8,136505.0,46.2307,46.2406,46.2011,46.2406,136505.0
2025-01-24 11:50:00,46.79,46.82,46.77,46.8,105261.0,46.2307,46.2603,46.2109,46.2406,105261.0
2025-01-24 11:55:00,46.81,46.85,46.81,46.84,195969.0,46.2505,46.29,46.2505,46.2801,195969.0
2025-01-24 12:00:00,46.84,46.86,46.8,46.86,213068.0,46.2801,46.2999,46.2406,46.2999,213068.0
2025-01-24 12:05:00,46.86,46.86,46.83,46.84,176514.0,46.2999,46.2999,46.2702,46.2801,176514.0
2025-01-24 12:10:00,46.84,46.84,46.75,46.77,159070.0,46.2801,46.2801,46.1912,46.2109,159070.0
2025-01-24 12:15:00,46.77,46.78,46.7,46.71,196054.0,46.2109,46.2208,46.1418,46.1517,196054.0
2025-01-24 12:20:00,46.71,46.77,46.7,46.77,193019.0,46.1517,46.2109,46.1418,46.2109,193019.0
2025-01-24 12:25:00,46.77,46.78,46.74,46.75,154147.0,46.2109,46.2208,46.1813,46.1912,154147.0
2025-01-24 12:30:00,46.76,46.77,46.74,46.76,115319.0,46.2011,46.2109,46.1813,46.2011,115319.0
2025-01-24 12:35:00,46.76,46.78,46.72,46.73,147131.0,46.2011,46.2208,46.1615,46.1714,147131.0
2025-01-24 12:40:00,46.73,46.74,46.71,46.73,102198.0,46.1714,46.1813,46.1517,46.1714,102198.0
2025-01-24 12:45:00,46.73,46.74,46.72,46.74,61490.0,46.1714,46.1813,46.1615,46.1813,61490.0
2025-01-24 12:50:00,46.73,46.76,46.73,46.74,103455.0,46.1714,46.2011,46.1714,46.1813,103455.0
2025-01-24 12:55:00,46.75,46.75,46.67,46.69,162249.0,46.1912,46.1912,46.1121,46.1319,162249.0
2025-01-24 13:00:00,46.7,46.73,46.68,46.69,120456.0,46.1418,46.1714,46.122,46.1319,120456.0
2025-01-24 13:05:00,46.69,46.71,46.67,46.7,175943.0,46.1319,46.1517,46.1121,46.1418,175943.0
2025-01-24 13:10:00,46.7,46.7,46.65,46.68,177260.0,46.1418,46.1418,46.0924,46.122,177260.0
2025-01-24 13:15:00,46.68,46.69,46.66,46.68,63246.0,46.122,46.1319,46.1022,46.122,63246.0
2025-01-24 13:20:00,46.68,46.71,46.64,46.65,168841.0,46.122,46.1517,46.0825,46.0924,168841.0
2025-01-24 13:25:00,46.66,46.67,46.64,46.66,60596.0,46.1022,46.1121,46.0825,46.1022,60596.0
2025-01-24 13:30:00,46.66,46.69,46.66,46.66,157832.0,46.1022,46.1319,46.1022,46.1022,157832.0
2025-01-24 13:35:00,46.66,46.69,46.66,46.69,65773.0,46.1022,46.1319,46.1022,46.1319,65773.0
2025-01-24 13:40:00,46.69,46.69,46.65,46.66,114629.0,46.1319,46.1319,46.0924,46.1022,114629.0
2025-01-24 13:45:00,46.67,46.69,46.65,46.67,121543.0,46.1121,46.1319,46.0924,46.1121,121543.0
2025-01-24 13:50:00,46.66,46.72,46.66,46.72,105233.0,46.1022,46.1615,46.1022,46.1615,105233.0
2025-01-24 13:55:00,46.72,46.72,46.64,46.68,130242.0,46.1615,46.1615,46.0825,46.122,130242.0
2025-01-24 14:00:00,46.68,46.69,46.64,46.65,80824.0,46.122,46.1319,46.0825,46.0924,80824.0
2025-01-24 14:05:00,46.65,46.66,46.63,46.64,134740.0,46.0924,46.1022,46.0726,46.0825,134740.0
2025-01-24 14:10:00,46.64,46.66,46.62,46.65,160737.0,46.0825,46.1022,46.0627,46.0924,160737.0
2025-01-24 14:15:00,46.65,46.68,46.63,46.64,175014.0,46.0924,46.122,46.0726,46.0825,175014.0
2025-01-24 14:20:00,46.64,46.65,46.61,46.63,53179.0,46.0825,46.0924,46.0528,46.0726,53179.0
2025-01-24 14:25:00,46.63,46.64,46.59,46.59,94568.0,46.0726,46.0825,46.0331,46.0331,94568.0
2025-01-24 14:30:00,46.59,46.61,46.56,46.56,117004.0,46.0331,46.0528,46.0034,46.0034,117004.0
2025-01-24 14:35:00,46.57,46.57,46.55,46.55,89719.0,46.0133,46.0133,45.9936,45.9936,89719.0
2025-01-24 14:40:00,46.55,46.56,46.5,46.55,177707.0,45.9936,46.0034,45.9442,45.9936,177707.0
2025-01-24 14:45:00,46.55,46.58,46.53,46.57,126688.0,45.9936,46.0232,45.9738,46.0133,126688.0
2025-01-24 14:50:00,46.56,46.6,46.55,46.59,164632.0,46.0034,46.043,45.9936,46.0331,164632.0
2025-01-24 14:55:00,46.59,46.59,46.53,46.54,117396.0,46.0331,46.0331,45.9738,45.9837,117396.0
2025-01-24 15:00:00,46.54,46.61,46.53,46.59,100400.0,45.9837,46.0528,45.9738,46.0331,100400.0
2025-01-24 15:05:00,46.59,46.59,46.54,46.55,93974.0,46.0331,46.0331,45.9837,45.9936,93974.0
2025-01-24 15:10:00,46.55,46.55,46.52,46.55,80207.0,45.9936,45.9936,45.9639,45.9936,80207.0
2025-01-24 15:15:00,46.54,46.55,46.52,46.53,141034.0,45.9837,45.9936,45.9639,45.9738,141034.0
2025-01-24 15:20:00,46.52,46.54,46.5,46.53,154132.0,45.9639,45.9837,45.9442,45.9738,154132.0
2025-01-24 15:25:00,46.53,46.53,46.5,46.5,257802.0,45.9738,45.9738,45.9442,45.9442,257802.0
2025-01-24 15:30:00,46.51,46.53,46.49,46.51,241785.0,45.954,45.9738,45.9343,45.954,241785.0
2025-01-24 15:35:00,46.5,46.52,46.49,46.5,216508.0,45.9442,45.9639,45.9343,45.9442,216508.0
2025-01-24 15:40:00,46.5,46.54,46.49,46.52,223442.0,45.9442,45.9837,45.9343,45.9639,223442.0
2025-01-24 15:45:00,46.53,46.53,46.45,46.48,255435.0,45.9738,45.9738,45.8948,45.9244,255435.0
2025-01-24 15:50:00,46.48,46.55,46.47,46.5,431578.0,45.9244,45.9936,45.9145,45.9442,431578.0
2025-01-24 15:55:00,46.5,46.52,46.47,46.52,1643930.0,45.9442,45.9639,45.9145,45.9639,1643930.0
2025-01-27 09:30:00,46.55,46.64,46.41,46.54,1154896.0,45.9936,46.0825,45.8552,45.9837,1154896.0
2025-01-27 09:35:00,46.54,46.75,46.51,46.66,627826.0,45.9837,46.1912,45.954,46.1022,627826.0
2025-01-27 09:40:00,46.66,46.67,46.49,46.58,499672.0,46.1022,46.1121,45.9343,46.0232,499672.0
2025-01-27 09:45:00,46.59,46.68,46.57,46.66,406897.0,46.0331,46.122,46.0133,46.1022,406897.0
2025-01-27 09:50:00,46.66,46.68,46.57,46.66,602604.0,46.1022,46.122,46.0133,46.1022,602604.0
2025-01-27 09:55:00,46.66,46.74,46.61,46.73,446816.0,46.1022,46.1813,46.0528,46.1714,446816.0
2025-01-27 10:00:00,46.73,46.8,46.67,46.71,459606.0,46.1714,46.2406,46.1121,46.1517,459606.0
2025-01-27 10:05:00,46.71,46.74,46.65,46.7,463445.0,46.1517,46.1813,46.0924,46.1418,463445.0
2025-01-27 10:10:00,46.71,46.72,46.6,46.61,410157.0,46.1517,46.1615,46.043,46.0528,410157.0
2025-01-27 10:15:00,46.61,46.66,46.56,46.59,363142.0,46.0528,46.1022,46.0034,46.0331,363142.0
2025-01-27 10:20:00,46.59,46.63,46.56,46.61,241240.0,46.0331,46.0726,46.0034,46.0528,241240.0
2025-01-27 10:25:00,46.61,46.61,46.51,46.52,267599.0,46.0528,46.0528,45.954,45.9639,267599.0
2025-01-27 10:30:00,46.52,46.54,46.46,46.48,305747.0,45.9639,45.9837,45.9046,45.9244,305747.0
2025-01-27 10:35:00,46.48,46.48,46.41,46.41,258726.0,45.9244,45.9244,45.8552,45.8552,258726.0
2025-01-27 10:40:00,46.42,46.46,46.38,46.45,212486.0,45.8651,45.9046,45.8256,45.8948,212486.0
2025-01-27 10:45:00,46.45,46.5,46.44,46.49,170102.0,45.8948,45.9442,45.8849,45.9343,170102.0
2025-01-27 10:50:00,46.5,46.53,46.47,46.51,145501.0,45.9442,45.9738,45.9145,45.954,145501.0
2025-01-27 10:55:00,46.5,46.56,46.49,46.55,169825.0,45.9442,46.0034,45.9343,45.9936,169825.0
2025-01-27 11:00:00,46.54,46.59,46.49,46.52,174905.0,45.9837,46.0331,45.9343,45.9639,174905.0
2025-01-27 11:05:00,46.53,46.55,46.49,46.54,227005.0,45.9738,45.9936,45.9343,45.9837,227005.0
2025-01-27 11:10:00,46.55,46.6,46.53,46.6,180941.0,45.9936,46.043,45.9738,46.043,180941.0
2025-01-27 11:15:00,46.6,46.67,46.59,46.66,212484.0,46.043,46.1121,46.0331,46.1022,212484.0
2025-01-27 11:20:00,46.66,46.67,46.6,46.61,283778.0,46.1022,46.1121,46.043,46.0528,283778.0
2025-01-27 11:25:00,46.6,46.61,46.57,46.59,197538.0,46.043,46.0528,46.0133,46.0331,197538.0
2025-01-27 11:30:00,46.59,46.61,46.53,46.56,277595.0,46.0331,46.0528,45.9738,46.0034,277595.0
2025-01-27 11:35:00,46.56,46.63,46.56,46.58,222608.0,46.0034,46.0726,46.0034,46.0232,222608.0
2025-01-27 11:40:00,46.57,46.59,46.54,46.55,190612.0,46.0133,46.0331,45.9837,45.9936,190612.0
2025-01-27 11:45:00,46.55,46.61,46.54,46.59,210763.0,45.9936,46.0528,45.9837,46.0331,210763.0
2025-01-27 11:50:00,46.59,46.6,46.5,46.56,301782.0,46.0331,46.043,45.9442,46.0034,301782.0
2025-01-27 11:55:00,46.57,46.64,46.56,46.61,187054.0,46.0133,46.0825,46.0034,46.0528,187054.0
2025-01-27 12:00:00,46.62,46.66,46.57,46.64,145166.0,46.0627,46.1022,46.0133,46.0825,145166.0
2025-01-27 12:05:00,46.64,46.66,46.61,46.64,151642.0,46.0825,46.1022,46.0528,46.0825,151642.0
2025-01-27 12:10:00,46.64,46.66,46.63,46.65,154128.0,46.0825,46.1022,46.0726,46.0924,154128.0
2025-01-27 12:15:00,46.65,46.65,46.59,46.62,134664.0,46.0924,46.0924,46.0331,46.0627,134664.0
2025-01-27 12:20:00,46.62,46.64,46.61,46.63,151728.0,46.0627,46.0825,46.0528,46.0726,151728.0
2025-01-27 12:25:00,46.63,46.64,46.58,46.62,271382.0,46.0726,46.0825,46.0232,46.0627,271382.0
2025-01-27 12:30:00,46.62,46.62,46.57,46.59,120012.0,46.0627,46.0627,46.0133,46.0331,120012.0
2025-01-27 12:35:00,46.59,46.62,46.59,46.59,201423.0,46.0331,46.0627,46.0331,46.0331,201423.0
2025-01-27 12:40:00,46.6,46.62,46.57,46.58,173309.0,46.043,46.0627,46.0133,46.0232,173309.0
2025-01-27 12:45:00,46.57,46.59,46.53,46.55,182019.0,46.0133,46.0331,45.9738,45.9936,182019.0
2025-01-27 12:50:00,46.55,46.55,46.47,46.49,125878.0,45.9936,45.9936,45.9145,45.9343,125878.0
2025-01-27 12:55:00,46.49,46.52,46.46,46.48,240352.0,45.9343,45.9639,45.9046,45.9244,240352.0
2025-01-27 13:00:00,46.49,46.52,46.45,46.46,179971.0,45.9343,45.9639,45.8948,45.9046,179971.0
2025-01-27 13:05:00,46.46,46.49,46.45,46.48,180190.0,45.9046,45.9343,45.8948,45.9244,180190.0
2025-01-27 13:10:00,46.48,46.53,46.45,46.52,175602.0,45.9244,45.9738,45.8948,45.9639,175602.0
2025-01-27 13:15:00,46.52,46.53,46.48,46.51,98593.0,45.9639,45.9738,45.9244,45.954,98593.0
2025-01-27 13:20:00,46.51,46.56,46.49,46.55,122464.0,45.954,46.0034,45.9343,45.9936,122464.0
2025-01-27 13:25:00,46.55,46.57,46.53,46.57,102931.0,45.9936,46.0133,45.9738,46.0133,102931.0
2025-01-27 13:30:00,46.57,46.6,46.55,46.58,249646.0,46.0133,46.043,45.9936,46.0232,249646.0
2025-01-27 13:35:00,46.58,46.6,46.53,46.56,129723.0,46.0232,46.043,45.9738,46.0034,129723.0
2025-01-27 13:40:00,46.56,46.6,46.56,46.59,108353.0,46.0034,46.043,46.0034,46.0331,108353.0
2025-01-27 13:45:00,46.59,46.64,46.56,46.64,168184.0,46.0331,46.0825,46.0034,46.0825,168184.0
2025-01-27 13:50:00,46.64,46.65,46.61,46.63,120201.0,46.0825,46.0924,46.0528,46.0726,120201.0
2025-01-27 13:55:00,46.64,46.67,46.62,46.65,151364.0,46.0825,46.1121,46.0627,46.0924,151364.0
2025-01-27 14:00:00,46.64,46.68,46.64,46.65,124251.0,46.0825,46.122,46.0825,46.0924,124251.0
2025-01-27 14:05:00,46.65,46.69,46.61,46.69,115608.0,46.0924,46.1319,46.0528,46.1319,115608.0
2025-01-27 14:10:00,46.68,46.7,46.67,46.68,118876.0,46.122,46.1418,46.1121,46.122,118876.0
2025-01-27 14:15:00,46.68,46.72,46.67,46.71,346076.0,46.122,46.1615,46.1121,46.1517,346076.0
2025-01-27 14:20:00,46.72,46.76,46.7,46.76,229895.0,46.1615,46.2011,46.1418,46.2011,229895.0
2025-01-27 14:25:00,46.76,46.82,46.75,46.78,358902.0,46.2011,46.2603,46.1912,46.2208,358902.0
2025-01-27 14:30:00,46.78,46.83,46.76,46.83,157492.0,46.2208,46.2702,46.2011,46.2702,157492.0
2025-01-27 14:35:00,46.83,46.89,46.82,46.88,224131.0,46.2702,46.3295,46.2603,46.3196,224131.0
2025-01-27 14:40:00,46.88,46.94,46.86,46.94,411417.0,46.3196,46.3789,46.2999,46.3789,411417.0
2025-01-27 14:45:00,46.94,46.94,46.87,46.89,240465.0,46.3789,46.3789,46.3097,46.3295,240465.0
2025-01-27 14:50:00,46.89,46.92,46.82,46.9,274366.0,46.3295,46.3591,46.2603,46.3394,274366.0
2025-01-27 14:55:00,46.89,46.9,46.84,46.84,219160.0,46.3295,46.3394,46.2801,46.2801,219160.0
2025-01-27 15:00:00,46.84,46.88,46.81,46.84,241414.0,46.2801,46.3196,46.2505,46.2801,241414.0
2025-01-27 15:05:00,46.83,46.84,46.78,46.82,262865.0,46.2702,46.2801,46.2208,46.2603,262865.0
2025-01-27 15:10:00,46.81,46.85,46.81,46.84,180858.0,46.2505,46.29,46.2505,46.2801,180858.0
2025-01-27 15:15:00,46.84,46.89,46.83,46.88,283929.0,46.2801,46.3295,46.2702,46.3196,283929.0
2025-01-27 15:20:00,46.88,46.9,46.85,46.88,349210.0,46.3196,46.3394,46.29,46.3196,349210.0
2025-01-27 15:25:00,46.88,46.89,46.85,46.87,372311.0,46.3196,46.3295,46.29,46.3097,372311.0
2025-01-27 15:30:00,46.88,46.91,46.86,46.91,454882.0,46.3196,46.3493,46.2999,46.3493,454882.0
2025-01-27 15:35:00,46.91,46.96,46.9,46.93,492572.0,46.3493,46.3987,46.3394,46.369,492572.0
2025-01-27 15:40:00,46.93,47.0,46.92,47.0,594973.0,46.369,46.4382,46.3591,46.4382,594973.0
2025-01-27 15:45:00,47.0,47.0,46.94,46.97,369308.0,46.4382,46.4382,46.3789,46.4085,369308.0
2025-01-27 15:50:00,46.97,47.07,46.96,47.05,1127499.0,46.4085,46.5073,46.3987,46.4876,1127499.0
2025-01-27 15:55:00,47.06,47.14,47.03,47.12,3079813.0,46.4975,46.5765,46.4678,46.5568,3079813.0
2025-01-28 09:30:00,47.08,47.11,46.91,47.07,1023897.0,46.5172,46.5469,46.3493,46.5073,1023897.0
2025-01-28 09:35:00,47.05,47.42,47.05,47.41,1502275.0,46.4876,46.8532,46.4876,46.8433,1502275.0
2025-01-28 09:40:00,47.41,47.44,47.26,47.27,663253.0,46.8433,46.8729,46.6951,46.705,663253.0
2025-01-28 09:45:00,47.27,47.29,47.15,47.17,551300.0,46.705,46.7247,46.5864,46.6062,551300.0
2025-01-28 09:50:00,47.16,47.17,47.02,47.13,390254.0,46.5963,46.6062,46.4579,46.5666,390254.0
2025-01-28 09:55:00,47.14,47.14,47.01,47.05,297196.0,46.5765,46.5765,46.4481,46.4876,297196.0
2025-01-28 10:00:00,47.05,47.07,46.9,47.04,570080.0,46.4876,46.5073,46.3394,46.4777,570080.0
2025-01-28 10:05:00,47.04,47.04,46.97,47.02,520833.0,46.4777,46.4777,46.4085,46.4579,520833.0
2025-01-28 10:10:00,47.02,47.08,46.97,47.05,293690.0,46.4579,46.5172,46.4085,46.4876,293690.0
2025-01-28 10:15:00,47.04,47.17,47.03,47.16,250208.0,46.4777,46.6062,46.4678,46.5963,250208.0
2025-01-28 10:20:00,47.15,47.18,47.1,47.16,238749.0,46.5864,46.616,46.537,46.5963,238749.0
2025-01-28 10:25:00,47.16,47.19,47.12,47.16,205086.0,46.5963,46.6259,46.5568,46.5963,205086.0
2025-01-28 10:30:00,47.15,47.19,47.12,47.18,285231.0,46.5864,46.6259,46.5568,46.616,285231.0
2025-01-28 10:35:00,47.18,47.24,47.17,47.22,272605.0,46.616,46.6753,46.6062,46.6556,272605.0
2025-01-28 10:40:00,47.21,47.24,47.2,47.23,186842.0,46.6457,46.6753,46.6358,46.6654,186842.0
2025-01-28 10:45:00,47.23,47.29,47.22,47.27,233200.0,46.6654,46.7247,46.6556,46.705,233200.0
2025-01-28 10:50:00,47.26,47.3,47.26,47.28,136948.0,46.6951,46.7346,46.6951,46.7148,136948.0
2025-01-28 10:55:00,47.29,47.29,47.18,47.22,166406.0,46.7247,46.7247,46.616,46.6556,166406.0
2025-01-28 11:00:00,47.22,47.24,47.2,47.24,166704.0,46.6556,46.6753,46.6358,46.6753,166704.0
2025-01-28 11:05:00,47.24,47.26,47.17,47.23,156942.0,46.6753,46.6951,46.6062,46.6654,156942.0
2025-01-28 11:10:00,47.23,47.25,47.2,47.21,153655.0,46.6654,46.6852,46.6358,46.6457,153655.0
2025-01-28 11:15:00,47.22,47.27,47.22,47.23,152580.0,46.6556,46.705,46.6556,46.6654,152580.0
2025-01-28 11:20:00,47.23,47.25,47.15,47.16,194107.0,46.6654,46.6852,46.5864,46.5963,194107.0
2025-01-28 11:25:00,47.16,47.16,46.97,46.98,251690.0,46.5963,46.5963,46.4085,46.4184,251690.0
2025-01-28 11:30:00,46.98,47.0,46.91,46.91,179071.0,46.4184,46.4382,46.3493,46.3493,179071.0
2025-01-28 11:35:00,46.91,46.91,46.82,46.84,398675.0,46.3493,46.3493,46.2603,46.2801,398675.0
2025-01-28 11:40:00,46.84,46.88,46.76,46.87,300857.0,46.2801,46.3196,46.2011,46.3097,300857.0
2025-01-28 11:45:00,46.87,46.89,46.85,46.87,154840.0,46.3097,46.3295,46.29,46.3097,154840.0
2025-01-28 11:50:00,46.87,46.87,46.72,46.75,209529.0,46.3097,46.3097,46.1615,46.1912,209529.0
2025-01-28 11:55:00,46.75,46.77,46.72,46.75,199699.0,46.1912,46.2109,46.1615,46.1912,199699.0
2025-01-28 12:00:00,46.74,46.77,46.71,46.77,179642.0,46.1813,46.2109,46.1517,46.2109,179642.0
2025-01-28 12:05:00,46.77,46.78,46.74,46.77,181567.0,46.2109,46.2208,46.1813,46.2109,181567.0
2025-01-28 12:10:00,46.76,46.78,46.75,46.77,179183.0,46.2011,46.2208,46.1912,46.2109,179183.0
2025-01-28 12:15:00,46.77,46.79,46.75,46.79,141249.0,46.2109,46.2307,46.1912,46.2307,141249.0
2025-01-28 12:20:00,46.79,46.8,46.77,46.8,111655.0,46.2307,46.2406,46.2109,46.2406,111655.0
2025-01-28 12:25:00,46.8,46.82,46.77,46.78,192604.0,46.2406,46.2603,46.2109,46.2208,192604.0
2025-01-28 12:30:00,46.78,46.82,46.77,46.79,184114.0,46.2208,46.2603,46.2109,46.2307,184114.0
2025-01-28 12:35:00,46.78,46.8,46.74,46.75,103562.0,46.2208,46.2406,46.1813,46.1912,103562.0
2025-01-28 12:40:00,46.75,46.81,46.73,46.8,78039.0,46.1912,46.2505,46.1714,46.2406,78039.0
2025-01-28 12:45:00,46.8,46.83,46.79,46.81,106615.0,46.2406,46.2702,46.2307,46.2505,106615.0
2025-01-28 12:50:00,46.81,46.82,46.8,46.82,139860.0,46.2505,46.2603,46.2406,46.2603,139860.0
2025-01-28 12:55:00,46.82,46.86,46.81,46.84,92928.0,46.2603,46.2999,46.2505,46.2801,92928.0
2025-01-28 13:00:00,46.84,46.86,46.82,46.83,107821.0,46.2801,46.2999,46.2603,46.2702,107821.0
2025-01-28 13:05:00,46.83,46.86,46.8,46.82,88371.0,46.2702,46.2999,46.2406,46.2603,88371.0
2025-01-28 13:10:00,46.82,46.83,46.78,46.8,96233.0,46.2603,46.2702,46.2208,46.2406,96233.0
2025-01-28 13:15:00,46.8,46.84,46.79,46.84,114860.0,46.2406,46.2801,46.2307,46.2801,114860.0
2025-01-28 13:20:00,46.84,46.85,46.79,46.82,122470.0,46.2801,46.29,46.2307,46.2603,122470.0
2025-01-28 13:25:00,46.82,46.83,46.77,46.81,109522.0,46.2603,46.2702,46.2109,46.2505,109522.0
2025-01-28 13:30:00,46.8,46.83,46.79,46.82,90354.0,46.2406,46.2702,46.2307,46.2603,90354.0
2025-01-28 13:35:00,46.82,46.83,46.78,46.8,146593.0,46.2603,46.2702,46.2208,46.2406,146593.0
2025-01-28 13:40:00,46.8,46.8,46.76,46.78,122040.0,46.2406,46.2406,46.2011,46.2208,122040.0
2025-01-28 13:45:00,46.78,46.78,46.75,46.77,102726.0,46.2208,46.2208,46.1912,46.2109,102726.0
2025-01-28 13:50:00,46.77,46.8,46.76,46.8,128476.0,46.2109,46.2406,46.2011,46.2406,128476.0
2025-01-28 13:55:00,46.8,46.8,46.77,46.78,126828.0,46.2406,46.2406,46.2109,46.2208,126828.0
2025-01-28 14:00:00,46.78,46.84,46.76,46.81,233606.0,46.2208,46.2801,46.2011,46.2505,233606.0
2025-01-28 14:05:00,46.8,46.9,46.79,46.9,217852.0,46.2406,46.3394,46.2307,46.3394,217852.0
2025-01-28 14:10:00,46.9,46.9,46.85,46.86,165591.0,46.3394,46.3394,46.29,46.2999,165591.0
2025-01-28 14:15:00,46.86,46.86,46.81,46.82,191267.0,46.2999,46.2999,46.2505,46.2603,191267.0
2025-01-28 14:20:00,46.82,46.85,46.81,46.85,146495.0,46.2603,46.29,46.2505,46.29,146495.0
2025-01-28 14:25:00,46.84,46.86,46.82,46.85,165644.0,46.2801,46.2999,46.2603,46.29,165644.0
2025-01-28 14:30:00,46.84,46.86,46.84,46.86,74358.0,46.2801,46.2999,46.2801,46.2999,74358.0
2025-01-28 14:35:00,46.86,46.86,46.83,46.86,109210.0,46.2999,46.2999,46.2702,46.2999,109210.0
2025-01-28 14:40:00,46.86,46.9,46.85,46.9,144393.0,46.2999,46.3394,46.29,46.3394,144393.0
2025-01-28 14:45:00,46.9,46.9,46.85,46.86,170505.0,46.3394,46.3394,46.29,46.2999,170505.0
2025-01-28 14:50:00,46.86,46.88,46.85,46.87,153707.0,46.2999,46.3196,46.29,46.3097,153707.0
2025-01-28 14:55:00,46.87,46.88,46.85,46.86,189019.0,46.3097,46.3196,46.29,46.2999,189019.0
2025-01-28 15:00:00,46.86,46.87,46.84,46.84,123855.0,46.2999,46.3097,46.2801,46.2801,123855.0
2025-01-28 15:05:00,46.84,46.87,46.84,46.86,133501.0,46.2801,46.3097,46.2801,46.2999,133501.0
2025-01-28 15:10:00,46.86,46.87,46.84,46.84,249170.0,46.2999,46.3097,46.2801,46.2801,249170.0
2025-01-28 15:15:00,46.84,46.86,46.83,46.84,152488.0,46.2801,46.2999,46.2702,46.2801,152488.0
2025-01-28 15:20:00,46.84,46.87,46.84,46.84,185419.0,46.2801,46.3097,46.2801,46.2801,185419.0
2025-01-28 15:25:00,46.84,46.87,46.84,46.84,122674.0,46.2801,46.3097,46.2801,46.2801,122674.0
2025-01-28 15:30:00,46.84,46.86,46.83,46.84,179743.0,46.2801,46.2999,46.2702,46.2801,179743.0
2025-01-28 15:35:00,46.84,46.94,46.82,46.93,439818.0,46.2801,46.3789,46.2603,46.369,439818.0
2025-01-28 15:40:00,46.93,46.99,46.92,46.97,422194.0,46.369,46.4283,46.3591,46.4085,422194.0
2025-01-28 15:45:00,46.97,46.97,46.93,46.96,317331.0,46.4085,46.4085,46.369,46.3987,317331.0
2025-01-28 15:50:00,46.96,47.0,46.95,46.98,452413.0,46.3987,46.4382,46.3888,46.4184,452413.0
2025-01-28 15:55:00,46.98,46.98,46.83,46.83,1318090.0,46.4184,46.4184,46.2702,46.2702,1318090.0
2025-01-29 09:30:00,46.75,46.9,46.74,46.84,824363.0,46.1912,46.3394,46.1813,46.2801,824363.0
2025-01-29 09:35:00,46.84,46.86,46.68,46.8,382020.0,46.2801,46.2999,46.122,46.2406,382020.0
2025-01-29 09:40:00,46.81,47.06,46.79,47.05,389354.0,46.2505,46.4975,46.2307,46.4876,389354.0
2025-01-29 09:45:00,47.06,47.14,47.0,47.07,284247.0,46.4975,46.5765,46.4382,46.5073,284247.0
2025-01-29 09:50:00,47.08,47.14,47.06,47.14,177528.0,46.5172,46.5765,46.4975,46.5765,177528.0
2025-01-29 09:55:00,47.13,47.19,47.09,47.18,194289.0,46.5666,46.6259,46.5271,46.616,194289.0
2025-01-29 10:00:00,47.18,47.25,47.16,47.25,314482.0,46.616,46.6852,46.5963,46.6852,314482.0
2025-01-29 10:05:00,47.25,47.32,47.21,47.23,302173.0,46.6852,46.7544,46.6457,46.6654,302173.0
2025-01-29 10:10:00,47.23,47.23,47.09,47.14,208572.0,46.6654,46.6654,46.5271,46.5765,208572.0
2025-01-29 10:15:00,47.14,47.19,47.13,47.15,199451.0,46.5765,46.6259,46.5666,46.5864,199451.0
2025-01-29 10:20:00,47.15,47.23,47.12,47.23,171812.0,46.5864,46.6654,46.5568,46.6654,171812.0
2025-01-29 10:25:00,47.22,47.29,47.21,47.26,164960.0,46.6556,46.7247,46.6457,46.6951,164960.0
2025-01-29 10:30:00,47.27,47.29,47.21,47.29,184165.0,46.705,46.7247,46.6457,46.7247,184165.0
2025-01-29 10:35:00,47.29,47.34,47.25,47.34,274558.0,46.7247,46.7741,46.6852,46.7741,274558.0
2025-01-29 10:40:00,47.34,47.39,47.32,47.34,345228.0,46.7741,46.8235,46.7544,46.7741,345228.0
2025-01-29 10:45:00,47.34,47.38,47.28,47.3,223744.0,46.7741,46.8136,46.7148,46.7346,223744.0
2025-01-29 10:50:00,47.3,47.37,47.29,47.3,197422.0,46.7346,46.8038,46.7247,46.7346,197422.0
2025-01-29 10:55:00,47.3,47.3,47.17,47.18,162903.0,46.7346,46.7346,46.6062,46.616,162903.0
2025-01-29 11:00:00,47.18,47.22,47.14,47.16,178890.0,46.616,46.6556,46.5765,46.5963,178890.0
2025-01-29 11:05:00,47.15,47.15,47.09,47.15,169394.0,46.5864,46.5864,46.5271,46.5864,169394.0
2025-01-29 11:10:00,47.15,47.16,47.1,47.1,138295.0,46.5864,46.5963,46.537,46.537,138295.0
2025-01-29 11:15:00,47.11,47.11,47.08,47.08,179119.0,46.5469,46.5469,46.5172,46.5172,179119.0
2025-01-29 11:20:00,47.09,47.11,47.07,47.09,232992.0,46.5271,46.5469,46.5073,46.5271,232992.0
2025-01-29 11:25:00,47.09,47.1,47.07,47.08,144245.0,46.5271,46.537,46.5073,46.5172,144245.0
2025-01-29 11:30:00,47.07,47.12,47.07,47.12,164767.0,46.5073,46.5568,46.5073,46.5568,164767.0
2025-01-29 11:35:00,47.12,47.12,47.06,47.06,151829.0,46.5568,46.5568,46.4975,46.4975,151829.0
2025-01-29 11:40:00,47.07,47.1,47.03,47.06,142896.0,46.5073,46.537,46.4678,46.4975,142896.0
2025-01-29 11:45:00,47.05,47.07,47.03,47.05,97269.0,46.4876,46.5073,46.4678,46.4876,97269.0
2025-01-29 11:50:00,47.06,47.07,47.02,47.04,104723.0,46.4975,46.5073,46.4579,46.4777,104723.0
2025-01-29 11:55:00,47.03,47.03,46.97,46.98,87718.0,46.4678,46.4678,46.4085,46.4184,87718.0
2025-01-29 12:00:00,46.99,47.0,46.97,47.0,90918.0,46.4283,46.4382,46.4085,46.4382,90918.0
2025-01-29 12:05:00,47.0,47.01,46.98,46.99,113008.0,46.4382,46.4481,46.4184,46.4283,113008.0
2025-01-29 12:10:00,47.0,47.0,46.94,46.95,75908.0,46.4382,46.4382,46.3789,46.3888,75908.0
2025-01-29 12:15:00,46.94,46.99,46.94,46.96,103996.0,46.3789,46.4283,46.3789,46.3987,103996.0
2025-01-29 12:20:00,46.95,46.97,46.94,46.95,97957.0,46.3888,46.4085,46.3789,46.3888,97957.0
2025-01-29 12:25:00,46.95,46.97,46.92,46.93,109527.0,46.3888,46.4085,46.3591,46.369,109527.0
2025-01-29 12:30:00,46.93,46.97,46.92,46.95,111405.0,46.369,46.4085,46.3591,46.3888,111405.0
2025-01-29 12:35:00,46.94,46.96,46.93,46.93,69599.0,46.3789,46.3987,46.369,46.369,69599.0
2025-01-29 12:40:00,46.93,46.95,46.89,46.91,84593.0,46.369,46.3888,46.3295,46.3493,84593.0
2025-01-29 12:45:00,46.91,46.91,46.89,46.91,115393.0,46.3493,46.3493,46.3295,46.3493,115393.0
2025-01-29 12:50:00,46.9,46.91,46.89,46.9,112585.0,46.3394,46.3493,46.3295,46.3394,112585.0
2025-01-29 12:55:00,46.9,46.94,46.88,46.9,112219.0,46.3394,46.3789,46.3196,46.3394,112219.0
2025-01-29 13:00:00,46.9,46.91,46.72,46.76,276788.0,46.3394,46.3493,46.1615,46.2011,276788.0
2025-01-29 13:05:00,46.76,46.85,46.73,46.85,187664.0,46.2011,46.29,46.1714,46.29,187664.0
2025-01-29 13:10:00,46.85,46.87,46.78,46.84,139394.0,46.29,46.3097,46.2208,46.2801,139394.0
2025-01-29 13:15:00,46.84,46.85,46.82,46.85,107893.0,46.2801,46.29,46.2603,46.29,107893.0
2025-01-29 13:20:00,46.85,46.89,46.85,46.89,104732.0,46.29,46.3295,46.29,46.3295,104732.0
2025-01-29 13:25:00,46.88,46.92,46.87,46.89,156196.0,46.3196,46.3591,46.3097,46.3295,156196.0
2025-01-29 13:30:00,46.89,46.92,46.86,46.88,101380.0,46.3295,46.3591,46.2999,46.3196,101380.0
2025-01-29 13:35:00,46.88,46.89,46.82,46.84,153211.0,46.3196,46.3295,46.2603,46.2801,153211.0
2025-01-29 13:40:00,46.84,46.86,46.8,46.82,103227.0,46.2801,46.2999,46.2406,46.2603,103227.0
2025-01-29 13:45:00,46.82,46.85,46.8,46.85,101365.0,46.2603,46.29,46.2406,46.29,101365.0
2025-01-29 13:50:00,46.85,46.88,46.81,46.88,149195.0,46.29,46.3196,46.2505,46.3196,149195.0
2025-01-29 13:55:00,46.88,46.88,46.85,46.87,72803.0,46.3196,46.3196,46.29,46.3097,72803.0
2025-01-29 14:00:00,46.86,46.89,46.7,46.74,433960.0,46.2999,46.3295,46.1418,46.1813,433960.0
2025-01-29 14:05:00,46.73,46.78,46.69,46.77,249444.0,46.1714,46.2208,46.1319,46.2109,249444.0
2025-01-29 14:10:00,46.76,46.76,46.7,46.73,258174.0,46.2011,46.2011,46.1418,46.1714,258174.0
2025-01-29 14:15:00,46.73,46.75,46.66,46.73,209649.0,46.1714,46.1912,46.1022,46.1714,209649.0
2025-01-29 14:20:00,46.73,46.75,46.68,46.69,157671.0,46.1714,46.1912,46.122,46.1319,157671.0
2025-01-29 14:25:00,46.7,46.71,46.66,46.68,169063.0,46.1418,46.1517,46.1022,46.122,169063.0
2025-01-29 14:30:00,46.68,46.79,46.67,46.79,359809.0,46.122,46.2307,46.1121,46.2307,359809.0
2025-01-29 14:35:00,46.79,46.9,46.74,46.85,428356.0,46.2307,46.3394,46.1813,46.29,428356.0
2025-01-29 14:40:00,46.85,46.93,46.81,46.91,535679.0,46.29,46.369,46.2505,46.3493,535679.0
2025-01-29 14:45:00,46.91,46.98,46.87,46.94,480702.0,46.3493,46.4184,46.3097,46.3789,480702.0
2025-01-29 14:50:00,46.94,46.98,46.9,46.93,303558.0,46.3789,46.4184,46.3394,46.369,303558.0
2025-01-29 14:55:00,46.93,46.93,46.83,46.86,276616.0,46.369,46.369,46.2702,46.2999,276616.0
2025-01-29 15:00:00,46.86,46.88,46.7,46.73,252543.0,46.2999,46.3196,46.1418,46.1714,252543.0
2025-01-29 15:05:00,46.73,46.76,46.68,46.75,276991.0,46.1714,46.2011,46.122,46.1912,276991.0
2025-01-29 15:10:00,46.75,46.78,46.68,46.73,311478.0,46.1912,46.2208,46.122,46.1714,311478.0
2025-01-29 15:15:00,46.73,46.75,46.64,46.73,188028.0,46.1714,46.1912,46.0825,46.1714,188028.0
2025-01-29 15:20:00,46.74,46.86,46.74,46.84,271063.0,46.1813,46.2999,46.1813,46.2801,271063.0
2025-01-29 15:25:00,46.84,46.88,46.8,46.81,291865.0,46.2801,46.3196,46.2406,46.2505,291865.0
2025-01-29 15:30:00,46.81,46.83,46.74,46.76,221359.0,46.2505,46.2702,46.1813,46.2011,221359.0
2025-01-29 15:35:00,46.76,46.76,46.72,46.73,252507.0,46.2011,46.2011,46.1615,46.1714,252507.0
2025-01-29 15:40:00,46.73,46.76,46.69,46.7,311002.0,46.1714,46.2011,46.1319,46.1418,311002.0
2025-01-29 15:45:00,46.7,46.72,46.65,46.72,227380.0,46.1418,46.1615,46.0924,46.1615,227380.0
2025-01-29 15:50:00,46.71,46.8,46.69,46.75,419473.0,46.1517,46.2406,46.1319,46.1912,419473.0
2025-01-29 15:55:00,46.75,46.78,46.71,46.76,1650545.0,46.1912,46.2208,46.1517,46.2011,1650545.0
2025-01-30 09:30:00,47.11,47.17,46.94,47.0,1102934.0,46.5469,46.6062,46.3789,46.4382,1102934.0
2025-01-30 09:35:00,46.98,47.02,46.85,46.89,421877.0,46.4184,46.4579,46.29,46.3295,421877.0
2025-01-30 09:40:00,46.89,46.92,46.82,46.84,419215.0,46.3295,46.3591,46.2603,46.2801,419215.0
2025-01-30 09:45:00,46.85,46.86,46.78,46.8,249073.0,46.29,46.2999,46.2208,46.2406,249073.0
2025-01-30 09:50:00,46.8,46.86,46.77,46.84,395723.0,46.2406,46.2999,46.2109,46.2801,395723.0
2025-01-30 09:55:00,46.84,46.86,46.78,46.79,359960.0,46.2801,46.2999,46.2208,46.2307,359960.0
2025-01-30 10:00:00,46.79,46.87,46.76,46.86,485448.0,46.2307,46.3097,46.2011,46.2999,485448.0
2025-01-30 10:05:00,46.86,46.88,46.83,46.86,268388.0,46.2999,46.3196,46.2702,46.2999,268388.0
2025-01-30 10:10:00,46.86,46.89,46.84,46.87,311049.0,46.2999,46.3295,46.2801,46.3097,311049.0
2025-01-30 10:15:00,46.86,46.87,46.75,46.78,283504.0,46.2999,46.3097,46.1912,46.2208,283504.0
2025-01-30 10:20:00,46.79,46.8,46.73,46.74,244055.0,46.2307,46.2406,46.1714,46.1813,244055.0
2025-01-30 10:25:00,46.73,46.77,46.68,46.7,344127.0,46.1714,46.2109,46.122,46.1418,344127.0
2025-01-30 10:30:00,46.7,46.72,46.68,46.7,154184.0,46.1418,46.1615,46.122,46.1418,154184.0
2025-01-30 10:35:00,46.71,46.75,46.67,46.75,305567.0,46.1517,46.1912,46.1121,46.1912,305567.0
2025-01-30 10:40:00,46.75,46.76,46.73,46.76,192254.0,46.1912,46.2011,46.1714,46.2011,192254.0
2025-01-30 10:45:00,46.76,46.8,46.73,46.77,166295.0,46.2011,46.2406,46.1714,46.2109,166295.0
2025-01-30 10:50:00,46.77,46.78,46.68,46.68,190243.0,46.2109,46.2208,46.122,46.122,190243.0
2025-01-30 10:55:00,46.69,46.69,46.6,46.63,283589.0,46.1319,46.1319,46.043,46.0726,283589.0
2025-01-30 11:00:00,46.62,46.64,46.57,46.57,277735.0,46.0627,46.0825,46.0133,46.0133,277735.0
2025-01-30 11:05:00,46.57,46.68,46.57,46.63,268828.0,46.0133,46.122,46.0133,46.0726,268828.0
2025-01-30 11:10:00,46.63,46.68,46.62,46.62,135602.0,46.0726,46.122,46.0627,46.0627,135602.0
2025-01-30 11:15:00,46.63,46.73,46.62,46.69,179472.0,46.0726,46.1714,46.0627,46.1319,179472.0
2025-01-30 11:20:00,46.69,46.71,46.68,46.7,76234.0,46.1319,46.1517,46.122,46.1418,76234.0
2025-01-30 11:25:00,46.7,46.73,46.66,46.73,135089.0,46.1418,46.1714,46.1022,46.1714,135089.0
2025-01-30 11:30:00,46.72,46.72,46.68,46.7,215214.0,46.1615,46.1615,46.122,46.1418,215214.0
2025-01-30 11:35:00,46.7,46.72,46.66,46.72,115407.0,46.1418,46.1615,46.1022,46.1615,115407.0
2025-01-30 11:40:00,46.72,46.73,46.7,46.71,124324.0,46.1615,46.1714,46.1418,46.1517,124324.0
2025-01-30 11:45:00,46.71,46.72,46.68,46.71,106206.0,46.1517,46.1615,46.122,46.1517,106206.0
2025-01-30 11:50:00,46.71,46.76,46.7,46.75,146702.0,46.1517,46.2011,46.1418,46.1912,146702.0
2025-01-30 11:55:00,46.74,46.75,46.71,46.72,94575.0,46.1813,46.1912,46.1517,46.1615,94575.0
2025-01-30 12:00:00,46.73,46.75,46.71,46.74,156241.0,46.1714,46.1912,46.1517,46.1813,156241.0
2025-01-30 12:05:00,46.74,46.76,46.72,46.72,265013.0,46.1813,46.2011,46.1615,46.1615,265013.0
2025-01-30 12:10:00,46.72,46.74,46.65,46.67,221643.0,46.1615,46.1813,46.0924,46.1121,221643.0
2025-01-30 12:15:00,46.66,46.71,46.66,46.7,122890.0,46.1022,46.1517,46.1022,46.1418,122890.0
2025-01-30 12:20:00,46.7,46.7,46.64,46.65,139522.0,46.1418,46.1418,46.0825,46.0924,139522.0
2025-01-30 12:25:00,46.65,46.66,46.62,46.64,99258.0,46.0924,46.1022,46.0627,46.0825,99258.0
2025-01-30 12:30:00,46.64,46.67,46.63,46.66,86343.0,46.0825,46.1121,46.0726,46.1022,86343.0
2025-01-30 12:35:00,46.66,46.71,46.65,46.71,103025.0,46.1022,46.1517,46.0924,46.1517,103025.0
2025-01-30 12:40:00,46.71,46.72,46.68,46.69,71052.0,46.1517,46.1615,46.122,46.1319,71052.0
2025-01-30 12:45:00,46.69,46.7,46.68,46.7,60577.0,46.1319,46.1418,46.122,46.1418,60577.0
2025-01-30 12:50:00,46.7,46.72,46.67,46.72,231463.0,46.1418,46.1615,46.1121,46.1615,231463.0
2025-01-30 12:55:00,46.72,46.72,46.69,46.7,72938.0,46.1615,46.1615,46.1319,46.1418,72938.0
2025-01-30 13:00:00,46.7,46.75,46.69,46.73,148854.0,46.1418,46.1912,46.1319,46.1714,148854.0
2025-01-30 13:05:00,46.73,46.75,46.72,46.73,162305.0,46.1714,46.1912,46.1615,46.1714,162305.0
2025-01-30 13:10:00,46.73,46.76,46.71,46.76,92889.0,46.1714,46.2011,46.1517,46.2011,92889.0
2025-01-30 13:15:00,46.76,46.78,46.73,46.73,160627.0,46.2011,46.2208,46.1714,46.1714,160627.0
2025-01-30 13:20:00,46.74,46.76,46.73,46.76,177884.0,46.1813,46.2011,46.1714,46.2011,177884.0
2025-01-30 13:25:00,46.76,46.81,46.74,46.79,186657.0,46.2011,46.2505,46.1813,46.2307,186657.0
2025-01-30 13:30:00,46.79,46.81,46.78,46.79,122687.0,46.2307,46.2505,46.2208,46.2307,122687.0
2025-01-30 13:35:00,46.79,46.81,46.78,46.8,236364.0,46.2307,46.2505,46.2208,46.2406,236364.0
2025-01-30 13:40:00,46.8,46.82,46.77,46.77,122139.0,46.2406,46.2603,46.2109,46.2109,122139.0
2025-01-30 13:45:00,46.77,46.82,46.77,46.82,169363.0,46.2109,46.2603,46.2109,46.2603,169363.0
2025-01-30 13:50:00,46.82,46.83,46.79,46.8,239829.0,46.2603,46.2702,46.2307,46.2406,239829.0
2025-01-30 13:55:00,46.8,46.85,46.79,46.83,227051.0,46.2406,46.29,46.2307,46.2702,227051.0
2025-01-30 14:00:00,46.83,46.84,46.81,46.82,158574.0,46.2702,46.2801,46.2505,46.2603,158574.0
2025-01-30 14:05:00,46.82,46.89,46.81,46.84,600209.0,46.2603,46.3295,46.2505,46.2801,600209.0
2025-01-30 14:10:00,46.85,46.9,46.83,46.9,328853.0,46.29,46.3394,46.2702,46.3394,328853.0
2025-01-30 14:15:00,46.9,46.95,46.89,46.94,362711.0,46.3394,46.3888,46.3295,46.3789,362711.0
2025-01-30 14:20:00,46.95,46.97,46.91,46.91,702995.0,46.3888,46.4085,46.3493,46.3493,702995.0
2025-01-30 14:25:00,46.92,46.94,46.91,46.91,247651.0,46.3591,46.3789,46.3493,46.3493,247651.0
2025-01-30 14:30:00,46.91,46.93,46.9,46.93,242403.0,46.3493,46.369,46.3394,46.369,242403.0
2025-01-30 14:35:00,46.93,46.95,46.89,46.91,657190.0,46.369,46.3888,46.3295,46.3493,657190.0
2025-01-30 14:40:00,46.92,46.96,46.89,46.94,261634.0,46.3591,46.3987,46.3295,46.3789,261634.0
2025-01-30 14:45:00,46.94,46.96,46.93,46.96,147022.0,46.3789,46.3987,46.369,46.3987,147022.0
2025-01-30 14:50:00,46.96,46.97,46.92,46.93,260057.0,46.3987,46.4085,46.3591,46.369,260057.0
2025-01-30 14:55:00,46.92,46.97,46.92,46.93,209708.0,46.3591,46.4085,46.3591,46.369,209708.0
2025-01-30 15:00:00,46.94,46.96,46.91,46.93,211129.0,46.3789,46.3987,46.3493,46.369,211129.0
2025-01-30 15:05:00,46.93,46.94,46.9,46.93,527641.0,46.369,46.3789,46.3394,46.369,527641.0
2025-01-30 15:10:00,46.92,46.93,46.91,46.93,556704.0,46.3591,46.369,46.3493,46.369,556704.0
2025-01-30 15:15:00,46.93,46.96,46.92,46.96,221584.0,46.369,46.3987,46.3591,46.3987,221584.0
2025-01-30 15:20:00,46.95,47.0,46.93,46.98,538729.0,46.3888,46.4382,46.369,46.4184,538729.0
2025-01-30 15:25:00,46.98,46.99,46.93,46.94,243097.0,46.4184,46.4283,46.369,46.3789,243097.0
2025-01-30 15:30:00,46.93,46.93,46.86,46.88,897382.0,46.369,46.369,46.2999,46.3196,897382.0
2025-01-30 15:35:00,46.87,46.88,46.57,46.59,472075.0,46.3097,46.3196,46.0133,46.0331,472075.0
2025-01-30 15:40:00,46.58,46.58,46.4,46.43,591048.0,46.0232,46.0232,45.8454,45.875,591048.0
2025-01-30 15:45:00,46.43,46.65,46.4,46.64,442369.0,45.875,46.0924,45.8454,46.0825,442369.0
2025-01-30 15:50:00,46.64,46.79,46.64,46.73,849590.0,46.0825,46.2307,46.0825,46.1714,849590.0
2025-01-30 15:55:00,46.74,46.79,46.61,46.72,1836151.0,46.1813,46.2307,46.0528,46.1615,1836151.0
2025-01-31 09:30:00,46.7,46.76,46.49,46.65,893566.0,46.1418,46.2011,45.9343,46.0924,893566.0
2025-01-31 09:35:00,46.65,46.83,46.6,46.8,291398.0,46.0924,46.2702,46.043,46.2406,291398.0
2025-01-31 09:40:00,46.8,46.81,46.72,46.76,173737.0,46.2406,46.2505,46.1615,46.2011,173737.0
2025-01-31 09:45:00,46.76,46.82,46.66,46.67,180294.0,46.2011,46.2603,46.1022,46.1121,180294.0
2025-01-31 09:50:00,46.67,46.71,46.63,46.65,153074.0,46.1121,46.1517,46.0726,46.0924,153074.0
2025-01-31 09:55:00,46.65,46.71,46.63,46.67,111723.0,46.0924,46.1517,46.0726,46.1121,111723.0
2025-01-31 10:00:00,46.68,46.68,46.48,46.49,316417.0,46.122,46.122,45.9244,45.9343,316417.0
2025-01-31 10:05:00,46.5,46.52,46.45,46.52,254519.0,45.9442,45.9639,45.8948,45.9639,254519.0
2025-01-31 10:10:00,46.52,46.55,46.46,46.51,268860.0,45.9639,45.9936,45.9046,45.954,268860.0
2025-01-31 10:15:00,46.52,46.52,46.45,46.52,235493.0,45.9639,45.9639,45.8948,45.9639,235493.0
2025-01-31 10:20:00,46.52,46.66,46.51,46.65,240647.0,45.9639,46.1022,45.954,46.0924,240647.0
2025-01-31 10:25:00,46.64,46.68,46.61,46.63,284653.0,46.0825,46.122,46.0528,46.0726,284653.0
2025-01-31 10:30:00,46.62,46.63,46.57,46.59,101055.0,46.0627,46.0726,46.0133,46.0331,101055.0
2025-01-31 10:35:00,46.59,46.59,46.47,46.51,180678.0,46.0331,46.0331,45.9145,45.954,180678.0
2025-01-31 10:40:00,46.51,46.59,46.5,46.55,190028.0,45.954,46.0331,45.9442,45.9936,190028.0
2025-01-31 10:45:00,46.56,46.6,46.54,46.54,180734.0,46.0034,46.043,45.9837,45.9837,180734.0
2025-01-31 10:50:00,46.54,46.56,46.47,46.49,158949.0,45.9837,46.0034,45.9145,45.9343,158949.0
2025-01-31 10:55:00,46.49,46.51,46.47,46.48,90853.0,45.9343,45.954,45.9145,45.9244,90853.0
2025-01-31 11:00:00,46.48,46.49,46.4,46.45,172645.0,45.9244,45.9343,45.8454,45.8948,172645.0
2025-01-31 11:05:00,46.45,46.49,46.41,46.48,95677.0,45.8948,45.9343,45.8552,45.9244,95677.0
2025-01-31 11:10:00,46.48,46.49,46.44,46.44,144943.0,45.9244,45.9343,45.8849,45.8849,144943.0
2025-01-31 11:15:00,46.45,46.5,46.44,46.48,105215.0,45.8948,45.9442,45.8849,45.9244,105215.0
2025-01-31 11:20:00,46.49,46.51,46.45,46.51,159989.0,45.9343,45.954,45.8948,45.954,159989.0
2025-01-31 11:25:00,46.51,46.51,46.45,46.46,172950.0,45.954,45.954,45.8948,45.9046,172950.0
2025-01-31 11:30:00,46.46,46.51,46.46,46.49,109468.0,45.9046,45.954,45.9046,45.9343,109468.0
2025-01-31 11:35:00,46.49,46.53,46.45,46.49,217793.0,45.9343,45.9738,45.8948,45.9343,217793.0
2025-01-31 11:40:00,46.49,46.53,46.47,46.51,138174.0,45.9343,45.9738,45.9145,45.954,138174.0
2025-01-31 11:45:00,46.51,46.51,46.48,46.5,95206.0,45.954,45.954,45.9244,45.9442,95206.0
2025-01-31 11:50:00,46.5,46.5,46.45,46.45,228142.0,45.9442,45.9442,45.8948,45.8948,228142.0
2025-01-31 11:55:00,46.46,46.51,46.45,46.48,166329.0,45.9046,45.954,45.8948,45.9244,166329.0
2025-01-31 12:00:00,46.48,46.49,46.44,46.46,121030.0,45.9244,45.9343,45.8849,45.9046,121030.0
2025-01-31 12:05:00,46.47,46.51,46.44,46.5,303845.0,45.9145,45.954,45.8849,45.9442,303845.0
2025-01-31 12:10:00,46.5,46.52,46.48,46.51,98182.0,45.9442,45.9639,45.9244,45.954,98182.0
2025-01-31 12:15:00,46.51,46.55,46.48,46.54,238752.0,45.954,45.9936,45.9244,45.9837,238752.0
2025-01-31 12:20:00,46.54,46.6,46.53,46.59,277724.0,45.9837,46.043,45.9738,46.0331,277724.0
2025-01-31 12:25:00,46.59,46.6,46.55,46.57,177207.0,46.0331,46.043,45.9936,46.0133,177207.0
2025-01-31 12:30:00,46.58,46.61,46.57,46.59,116290.0,46.0232,46.0528,46.0133,46.0331,116290.0
2025-01-31 12:35:00,46.6,46.61,46.57,46.59,111881.0,46.043,46.0528,46.0133,46.0331,111881.0
2025-01-31 12:40:00,46.59,46.6,46.56,46.59,82329.0,46.0331,46.043,46.0034,46.0331,82329.0
2025-01-31 12:45:00,46.6,46.61,46.57,46.59,98638.0,46.043,46.0528,46.0133,46.0331,98638.0
2025-01-31 12:50:00,46.59,46.61,46.58,46.59,70420.0,46.0331,46.0528,46.0232,46.0331,70420.0
2025-01-31 12:55:00,46.59,46.6,46.55,46.55,125823.0,46.0331,46.043,45.9936,45.9936,125823.0
2025-01-31 13:00:00,46.55,46.6,46.55,46.58,167123.0,45.9936,46.043,45.9936,46.0232,167123.0
2025-01-31 13:05:00,46.58,46.6,46.57,46.57,147970.0,46.0232,46.043,46.0133,46.0133,147970.0
2025-01-31 13:10:00,46.57,46.6,46.57,46.59,146814.0,46.0133,46.043,46.0133,46.0331,146814.0
2025-01-31 13:15:00,46.59,46.6,46.5,46.51,215098.0,46.0331,46.043,45.9442,45.954,215098.0
2025-01-31 13:20:00,46.51,46.54,46.45,46.51,364324.0,45.954,45.9837,45.8948,45.954,364324.0
2025-01-31 13:25:00,46.51,46.52,46.45,46.5,241515.0,45.954,45.9639,45.8948,45.9442,241515.0
2025-01-31 13:30:00,46.49,46.49,46.34,46.34,438793.0,45.9343,45.9343,45.7861,45.7861,438793.0
2025-01-31 13:35:00,46.34,46.4,46.29,46.4,377359.0,45.7861,45.8454,45.7367,45.8454,377359.0
2025-01-31 13:40:00,46.4,46.52,46.4,46.51,251909.0,45.8454,45.9639,45.8454,45.954,251909.0
2025-01-31 13:45:00,46.51,46.56,46.5,46.54,202666.0,45.954,46.0034,45.9442,45.9837,202666.0
2025-01-31 13:50:00,46.54,46.55,46.48,46.52,224331.0,45.9837,45.9936,45.9244,45.9639,224331.0
2025-01-31 13:55:00,46.52,46.53,46.46,46.47,170903.0,45.9639,45.9738,45.9046,45.9145,170903.0
2025-01-31 14:00:00,46.46,46.48,46.39,46.4,251062.0,45.9046,45.9244,45.8355,45.8454,251062.0
2025-01-31 14:05:00,46.41,46.41,46.3,46.32,242507.0,45.8552,45.8552,45.7466,45.7663,242507.0
2025-01-31 14:10:00,46.32,46.41,46.31,46.39,276487.0,45.7663,45.8552,45.7564,45.8355,276487.0
2025-01-31 14:15:00,46.39,46.43,46.31,46.32,206716.0,45.8355,45.875,45.7564,45.7663,206716.0
2025-01-31 14:20:00,46.32,46.34,46.25,46.34,236606.0,45.7663,45.7861,45.6971,45.7861,236606.0
2025-01-31 14:25:00,46.34,46.39,46.33,46.38,165335.0,45.7861,45.8355,45.7762,45.8256,165335.0
2025-01-31 14:30:00,46.38,46.48,46.37,46.48,236790.0,45.8256,45.9244,45.8157,45.9244,236790.0
2025-01-31 14:35:00,46.47,46.47,46.36,46.37,174054.0,45.9145,45.9145,45.8058,45.8157,174054.0
2025-01-31 14:40:00,46.38,46.4,46.28,46.29,254884.0,45.8256,45.8454,45.7268,45.7367,254884.0
2025-01-31 14:45:00,46.29,46.32,46.23,46.31,205723.0,45.7367,45.7663,45.6774,45.7564,205723.0
2025-01-31 14:50:00,46.31,46.39,46.27,46.36,236852.0,45.7564,45.8355,45.7169,45.8058,236852.0
2025-01-31 14:55:00,46.37,46.4,46.31,46.34,382960.0,45.8157,45.8454,45.7564,45.7861,382960.0
2025-01-31 15:00:00,46.33,46.34,46.2,46.2,220805.0,45.7762,45.7861,45.6477,45.6477,220805.0
2025-01-31 15:05:00,46.21,46.25,46.16,46.16,290288.0,45.6576,45.6971,45.6082,45.6082,290288.0
2025-01-31 15:10:00,46.16,46.23,46.16,46.21,323416.0,45.6082,45.6774,45.6082,45.6576,323416.0
2025-01-31 15:15:00,46.22,46.29,46.21,46.29,263282.0,45.6675,45.7367,45.6576,45.7367,263282.0
2025-01-31 15:20:00,46.29,46.32,46.26,46.31,259526.0,45.7367,45.7663,45.707,45.7564,259526.0
2025-01-31 15:25:00,46.31,46.33,46.28,46.33,228609.0,45.7564,45.7762,45.7268,45.7762,228609.0
2025-01-31 15:30:00,46.33,46.37,46.27,46.35,269320.0,45.7762,45.8157,45.7169,45.796,269320.0
2025-01-31 15:35:00,46.34,46.36,46.25,46.26,409735.0,45.7861,45.8058,45.6971,45.707,409735.0
2025-01-31 15:40:00,46.26,46.31,46.24,46.25,410491.0,45.707,45.7564,45.6873,45.6971,410491.0
2025-01-31 15:45:00,46.25,46.29,46.24,46.27,229349.0,45.6971,45.7367,45.6873,45.7169,229349.0
2025-01-31 15:50:00,46.27,46.34,46.21,46.25,576259.0,45.7169,45.7861,45.6576,45.6971,576259.0
2025-01-31 15:55:00,46.25,46.29,46.21,46.28,1610829.0,45.6971,45.7367,45.6576,45.7268,1610829.0
2025-02-03 09:30:00,45.42,45.58,45.11,45.26,2469033.0,44.8771,45.0352,44.5708,44.719,2469033.0
2025-02-03 09:35:00,45.25,45.32,45.15,45.18,747915.0,44.7091,44.7783,44.6103,44.6399,747915.0
2025-02-03 09:40:00,45.18,45.36,45.15,45.34,709995.0,44.6399,44.8178,44.6103,44.798,709995.0
2025-02-03 09:45:00,45.35,45.48,45.32,45.41,559533.0,44.8079,44.9364,44.7783,44.8672,559533.0
2025-02-03 09:50:00,45.41,45.46,45.32,45.34,463753.0,44.8672,44.9166,44.7783,44.798,463753.0
2025-02-03 09:55:00,45.34,45.43,45.31,45.33,374769.0,44.798,44.887,44.7684,44.7881,374769.0
2025-02-03 10:00:00,45.32,45.45,45.26,45.4,478791.0,44.7783,44.9067,44.719,44.8573,478791.0
2025-02-03 10:05:00,45.39,45.51,45.39,45.51,422624.0,44.8474,44.966,44.8474,44.966,422624.0
2025-02-03 10:10:00,45.51,45.6,45.46,45.52,467626.0,44.966,45.0549,44.9166,44.9759,467626.0
2025-02-03 10:15:00,45.52,45.53,45.29,45.3,393431.0,44.9759,44.9858,44.7486,44.7585,393431.0
2025-02-03 10:20:00,45.3,45.79,45.25,45.72,530260.0,44.7585,45.2426,44.7091,45.1735,530260.0
2025-02-03 10:25:00,45.73,45.85,45.65,45.81,618802.0,45.1834,45.3019,45.1043,45.2624,618802.0
2025-02-03 10:30:00,45.82,45.95,45.76,45.93,355561.0,45.2723,45.4007,45.213,45.381,355561.0
2025-02-03 10:35:00,45.92,45.93,45.79,45.82,257596.0,45.3711,45.381,45.2426,45.2723,257596.0
2025-02-03 10:40:00,45.81,46.0,45.78,45.93,476812.0,45.2624,45.4501,45.2328,45.381,476812.0
2025-02-03 10:45:00,45.92,45.92,45.81,45.88,313697.0,45.3711,45.3711,45.2624,45.3316,313697.0
2025-02-03 10:50:00,45.89,45.99,45.88,45.94,217247.0,45.3415,45.4403,45.3316,45.3909,217247.0
2025-02-03 10:55:00,45.94,46.0,45.92,45.97,213562.0,45.3909,45.4501,45.3711,45.4205,213562.0
2025-02-03 11:00:00,45.97,45.99,45.86,45.92,324967.0,45.4205,45.4403,45.3118,45.3711,324967.0
2025-02-03 11:05:00,45.92,45.95,45.75,45.93,327063.0,45.3711,45.4007,45.2031,45.381,327063.0
2025-02-03 11:10:00,45.94,46.01,45.94,45.96,205778.0,45.3909,45.46,45.3909,45.4106,205778.0
2025-02-03 11:15:00,45.96,46.1,45.93,46.04,294206.0,45.4106,45.5489,45.381,45.4897,294206.0
2025-02-03 11:20:00,46.04,46.11,46.03,46.09,282905.0,45.4897,45.5588,45.4798,45.5391,282905.0
2025-02-03 11:25:00,46.08,46.09,45.98,46.0,231395.0,45.5292,45.5391,45.4304,45.4501,231395.0
2025-02-03 11:30:00,45.99,46.06,45.95,46.05,191679.0,45.4403,45.5094,45.4007,45.4995,191679.0
2025-02-03 11:35:00,46.05,46.11,46.05,46.11,126798.0,45.4995,45.5588,45.4995,45.5588,126798.0
2025-02-03 11:40:00,46.11,46.17,46.07,46.16,141375.0,45.5588,45.6181,45.5193,45.6082,141375.0
2025-02-03 11:45:00,46.16,46.17,46.1,46.12,197840.0,45.6082,45.6181,45.5489,45.5687,197840.0
2025-02-03 11:50:00,46.13,46.14,46.1,46.1,156548.0,45.5786,45.5885,45.5489,45.5489,156548.0
2025-02-03 11:55:00,46.1,46.11,45.99,46.04,303158.0,45.5489,45.5588,45.4403,45.4897,303158.0
2025-02-03 12:00:00,46.05,46.08,45.98,46.03,238127.0,45.4995,45.5292,45.4304,45.4798,238127.0
2025-02-03 12:05:00,46.04,46.04,45.98,46.03,186746.0,45.4897,45.4897,45.4304,45.4798,186746.0
2025-02-03 12:10:00,46.03,46.05,45.95,45.98,127283.0,45.4798,45.4995,45.4007,45.4304,127283.0
2025-02-03 12:15:00,45.98,46.02,45.96,46.0,162095.0,45.4304,45.4699,45.4106,45.4501,162095.0
2025-02-03 12:20:00,46.01,46.07,45.99,46.06,110717.0,45.46,45.5193,45.4403,45.5094,110717.0
2025-02-03 12:25:00,46.07,46.08,46.05,46.05,174231.0,45.5193,45.5292,45.4995,45.4995,174231.0
2025-02-03 12:30:00,46.05,46.09,46.03,46.04,134282.0,45.4995,45.5391,45.4798,45.4897,134282.0
2025-02-03 12:35:00,46.04,46.06,46.01,46.05,141269.0,45.4897,45.5094,45.46,45.4995,141269.0
2025-02-03 12:40:00,46.05,46.06,46.02,46.03,135601.0,45.4995,45.5094,45.4699,45.4798,135601.0
2025-02-03 12:45:00,46.04,46.09,45.99,46.01,210592.0,45.4897,45.5391,45.4403,45.46,210592.0
2025-02-03 12:50:00,46.02,46.14,46.01,46.14,143579.0,45.4699,45.5885,45.46,45.5885,143579.0
2025-02-03 12:55:00,46.14,46.14,45.98,46.09,583022.0,45.5885,45.5885,45.4304,45.5391,583022.0
2025-02-03 13:00:00,46.08,46.09,45.97,46.09,192902.0,45.5292,45.5391,45.4205,45.5391,192902.0
2025-02-03 13:05:00,46.08,46.11,46.02,46.05,189441.0,45.5292,45.5588,45.4699,45.4995,189441.0
2025-02-03 13:10:00,46.05,46.14,46.0,46.12,203347.0,45.4995,45.5885,45.4501,45.5687,203347.0
2025-02-03 13:15:00,46.13,46.15,46.08,46.09,130075.0,45.5786,45.5983,45.5292,45.5391,130075.0
2025-02-03 13:20:00,46.1,46.16,46.09,46.16,101286.0,45.5489,45.6082,45.5391,45.6082,101286.0
2025-02-03 13:25:00,46.15,46.18,46.14,46.17,284588.0,45.5983,45.628,45.5885,45.6181,284588.0
2025-02-03 13:30:00,46.18,46.22,46.16,46.21,166566.0,45.628,45.6675,45.6082,45.6576,166566.0
2025-02-03 13:35:00,46.2,46.22,46.16,46.18,193898.0,45.6477,45.6675,45.6082,45.628,193898.0
2025-02-03 13:40:00,46.19,46.22,46.14,46.22,226036.0,45.6379,45.6675,45.5885,45.6675,226036.0
2025-02-03 13:45:00,46.21,46.24,46.18,46.19,202708.0,45.6576,45.6873,45.628,45.6379,202708.0
2025-02-03 13:50:00,46.18,46.21,46.18,46.21,111763.0,45.628,45.6576,45.628,45.6576,111763.0
2025-02-03 13:55:00,46.21,46.22,46.18,46.21,192265.0,45.6576,45.6675,45.628,45.6576,192265.0
2025-02-03 14:00:00,46.21,46.26,46.2,46.26,218211.0,45.6576,45.707,45.6477,45.707,218211.0
2025-02-03 14:05:00,46.26,46.28,46.25,46.27,214239.0,45.707,45.7268,45.6971,45.7169,214239.0
2025-02-03 14:10:00,46.27,46.3,46.26,46.29,256107.0,45.7169,45.7466,45.707,45.7367,256107.0
2025-02-03 14:15:00,46.29,46.31,46.27,46.29,430782.0,45.7367,45.7564,45.7169,45.7367,430782.0
2025-02-03 14:20:00,46.29,46.32,46.27,46.31,121335.0,45.7367,45.7663,45.7169,45.7564,121335.0
2025-02-03 14:25:00,46.31,46.32,46.27,46.27,158464.0,45.7564,45.7663,45.7169,45.7169,158464.0
2025-02-03 14:30:00,46.28,46.34,46.27,46.32,180895.0,45.7268,45.7861,45.7169,45.7663,180895.0
2025-02-03 14:35:00,46.32,46.32,46.28,46.31,140391.0,45.7663,45.7663,45.7268,45.7564,140391.0
2025-02-03 14:40:00,46.3,46.35,46.28,46.34,203340.0,45.7466,45.796,45.7268,45.7861,203340.0
2025-02-03 14:45:00,46.35,46.4,46.34,46.39,295897.0,45.796,45.8454,45.7861,45.8355,295897.0
2025-02-03 14:50:00,46.39,46.4,46.38,46.38,166429.0,45.8355,45.8454,45.8256,45.8256,166429.0
2025-02-03 14:55:00,46.38,46.4,46.37,46.39,259968.0,45.8256,45.8454,45.8157,45.8355,259968.0
2025-02-03 15:00:00,46.39,46.39,46.33,46.38,224214.0,45.8355,45.8355,45.7762,45.8256,224214.0
2025-02-03 15:05:00,46.39,46.39,46.32,46.34,243377.0,45.8355,45.8355,45.7663,45.7861,243377.0
2025-02-03 15:10:00,46.34,46.36,46.32,46.33,170829.0,45.7861,45.8058,45.7663,45.7762,170829.0
2025-02-03 15:15:00,46.33,46.38,46.32,46.37,218688.0,45.7762,45.8256,45.7663,45.8157,218688.0
2025-02-03 15:20:00,46.36,46.41,46.36,46.4,235243.0,45.8058,45.8552,45.8058,45.8454,235243.0
2025-02-03 15:25:00,46.4,46.4,46.31,46.34,236157.0,45.8454,45.8454,45.7564,45.7861,236157.0
2025-02-03 15:30:00,46.34,46.34,46.25,46.31,314838.0,45.7861,45.7861,45.6971,45.7564,314838.0
2025-02-03 15:35:00,46.31,46.43,46.31,46.4,328301.0,45.7564,45.875,45.7564,45.8454,328301.0
2025-02-03 15:40:00,46.4,46.42,46.34,46.36,359414.0,45.8454,45.8651,45.7861,45.8058,359414.0
2025-02-03 15:45:00,46.36,46.38,46.31,46.37,301587.0,45.8058,45.8256,45.7564,45.8157,301587.0
2025-02-03 15:50:00,46.38,46.48,46.37,46.43,477926.0,45.8256,45.9244,45.8157,45.875,477926.0
2025-02-03 15:55:00,46.43,46.43,46.2,46.23,1571310.0,45.875,45.875,45.6477,45.6774,1571310.0
2025-02-04 09:30:00,46.35,46.47,46.27,46.45,1079970.0,45.796,45.9145,45.7169,45.8948,1079970.0
2025-02-04 09:35:00,46.45,46.48,46.36,46.4,362578.0,45.8948,45.9244,45.8058,45.8454,362578.0
2025-02-04 09:40:00,46.4,46.45,46.39,46.44,211372.0,45.8454,45.8948,45.8355,45.8849,211372.0
2025-02-04 09:45:00,46.44,46.59,46.43,46.58,715517.0,45.8849,46.0331,45.875,46.0232,715517.0
2025-02-04 09:50:00,46.57,46.64,46.53,46.63,326039.0,46.0133,46.0825,45.9738,46.0726,326039.0
2025-02-04 09:55:00,46.63,46.74,46.6,46.72,358178.0,46.0726,46.1813,46.043,46.1615,358178.0
2025-02-04 10:00:00,46.71,46.75,46.59,46.69,632229.0,46.1517,46.1912,46.0331,46.1319,632229.0
2025-02-04 10:05:00,46.69,46.83,46.68,46.83,443350.0,46.1319,46.2702,46.122,46.2702,443350.0
2025-02-04 10:10:00,46.83,46.85,46.75,46.76,520635.0,46.2702,46.29,46.1912,46.2011,520635.0
2025-02-04 10:15:00,46.76,46.79,46.74,46.75,316437.0,46.2011,46.2307,46.1813,46.1912,316437.0
2025-02-04 10:20:00,46.74,46.8,46.73,46.77,179814.0,46.1813,46.2406,46.1714,46.2109,179814.0
2025-02-04 10:25:00,46.76,46.82,46.74,46.81,219056.0,46.2011,46.2603,46.1813,46.2505,219056.0
2025-02-04 10:30:00,46.8,46.81,46.73,46.78,242032.0,46.2406,46.2505,46.1714,46.2208,242032.0
2025-02-04 10:35:00,46.78,46.78,46.73,46.74,193438.0,46.2208,46.2208,46.1714,46.1813,193438.0
2025-02-04 10:40:00,46.74,46.75,46.69,46.74,222760.0,46.1813,46.1912,46.1319,46.1813,222760.0
2025-02-04 10:45:00,46.73,46.76,46.69,46.73,179212.0,46.1714,46.2011,46.1319,46.1714,179212.0
2025-02-04 10:50:00,46.72,46.75,46.69,46.75,142632.0,46.1615,46.1912,46.1319,46.1912,142632.0
2025-02-04 10:55:00,46.75,46.77,46.72,46.73,173667.0,46.1912,46.2109,46.1615,46.1714,173667.0
2025-02-04 11:00:00,46.74,46.83,46.74,46.83,221953.0,46.1813,46.2702,46.1813,46.2702,221953.0
2025-02-04 11:05:00,46.83,46.91,46.82,46.91,255134.0,46.2702,46.3493,46.2603,46.3493,255134.0
2025-02-04 11:10:00,46.91,46.98,46.9,46.98,260245.0,46.3493,46.4184,46.3394,46.4184,260245.0
2025-02-04 11:15:00,46.98,47.02,46.94,47.0,407422.0,46.4184,46.4579,46.3789,46.4382,407422.0
2025-02-04 11:20:00,47.0,47.04,46.97,47.04,189369.0,46.4382,46.4777,46.4085,46.4777,189369.0
2025-02-04 11:25:00,47.04,47.09,47.03,47.08,517095.0,46.4777,46.5271,46.4678,46.5172,517095.0
2025-02-04 11:30:00,47.08,47.13,47.06,47.09,368634.0,46.5172,46.5666,46.4975,46.5271,368634.0
2025-02-04 11:35:00,47.09,47.1,47.01,47.02,277888.0,46.5271,46.537,46.4481,46.4579,277888.0
2025-02-04 11:40:00,47.02,47.05,46.9,46.91,257172.0,46.4579,46.4876,46.3394,46.3493,257172.0
2025-02-04 11:45:00,46.9,46.92,46.87,46.9,172984.0,46.3394,46.3591,46.3097,46.3394,172984.0
2025-02-04 11:50:00,46.9,46.95,46.89,46.93,199962.0,46.3394,46.3888,46.3295,46.369,199962.0
2025-02-04 11:55:00,46.92,46.95,46.9,46.94,171590.0,46.3591,46.3888,46.3394,46.3789,171590.0
2025-02-04 12:00:00,46.94,46.96,46.9,46.94,204564.0,46.3789,46.3987,46.3394,46.3789,204564.0
2025-02-04 12:05:00,46.95,47.01,46.94,46.99,219694.0,46.3888,46.4481,46.3789,46.4283,219694.0
2025-02-04 12:10:00,46.99,47.01,46.98,46.99,186621.0,46.4283,46.4481,46.4184,46.4283,186621.0
2025-02-04 12:15:00,47.0,47.02,46.85,46.89,383762.0,46.4382,46.4579,46.29,46.3295,383762.0
2025-02-04 12:20:00,46.89,46.89,46.85,46.87,137063.0,46.3295,46.3295,46.29,46.3097,137063.0
2025-02-04 12:25:00,46.87,46.87,46.76,46.76,100593.0,46.3097,46.3097,46.2011,46.2011,100593.0
2025-02-04 12:30:00,46.77,46.79,46.73,46.77,233208.0,46.2109,46.2307,46.1714,46.2109,233208.0
2025-02-04 12:35:00,46.77,46.82,46.74,46.81,218627.0,46.2109,46.2603,46.1813,46.2505,218627.0
2025-02-04 12:40:00,46.82,46.83,46.78,46.8,185135.0,46.2603,46.2702,46.2208,46.2406,185135.0
2025-02-04 12:45:00,46.8,46.81,46.73,46.75,184866.0,46.2406,46.2505,46.1714,46.1912,184866.0
2025-02-04 12:50:00,46.75,46.81,46.74,46.8,109714.0,46.1912,46.2505,46.1813,46.2406,109714.0
2025-02-04 12:55:00,46.8,46.85,46.79,46.81,139756.0,46.2406,46.29,46.2307,46.2505,139756.0
2025-02-04 13:00:00,46.81,46.82,46.8,46.8,90327.0,46.2505,46.2603,46.2406,46.2406,90327.0
2025-02-04 13:05:00,46.81,46.85,46.8,46.81,129638.0,46.2505,46.29,46.2406,46.2505,129638.0
2025-02-04 13:10:00,46.81,46.83,46.81,46.82,87270.0,46.2505,46.2702,46.2505,46.2603,87270.0
2025-02-04 13:15:00,46.81,46.84,46.79,46.82,195951.0,46.2505,46.2801,46.2307,46.2603,195951.0
2025-02-04 13:20:00,46.82,46.82,46.78,46.8,130647.0,46.2603,46.2603,46.2208,46.2406,130647.0
2025-02-04 13:25:00,46.8,46.82,46.79,46.81,132374.0,46.2406,46.2603,46.2307,46.2505,132374.0
2025-02-04 13:30:00,46.8,46.83,46.8,46.8,87755.0,46.2406,46.2702,46.2406,46.2406,87755.0
2025-02-04 13:35:00,46.8,46.81,46.75,46.78,229955.0,46.2406,46.2505,46.1912,46.2208,229955.0
2025-02-04 13:40:00,46.78,46.84,46.78,46.83,201481.0,46.2208,46.2801,46.2208,46.2702,201481.0
2025-02-04 13:45:00,46.82,46.87,46.82,46.87,111544.0,46.2603,46.3097,46.2603,46.3097,111544.0
2025-02-04 13:50:00,46.87,46.93,46.87,46.92,163252.0,46.3097,46.369,46.3097,46.3591,163252.0
2025-02-04 13:55:00,46.92,46.93,46.9,46.9,117036.0,46.3591,46.369,46.3394,46.3394,117036.0
2025-02-04 14:00:00,46.91,46.95,46.9,46.91,197822.0,46.3493,46.3888,46.3394,46.3493,197822.0
2025-02-04 14:05:00,46.9,46.97,46.9,46.97,181943.0,46.3394,46.4085,46.3394,46.4085,181943.0
2025-02-04 14:10:00,46.97,47.0,46.95,46.96,187292.0,46.4085,46.4382,46.3888,46.3987,187292.0
2025-02-04 14:15:00,46.96,46.96,46.91,46.94,120896.0,46.3987,46.3987,46.3493,46.3789,120896.0
2025-02-04 14:20:00,46.94,46.95,46.9,46.93,173124.0,46.3789,46.3888,46.3394,46.369,173124.0
2025-02-04 14:25:00,46.93,46.94,46.91,46.91,95889.0,46.369,46.3789,46.3493,46.3493,95889.0
2025-02-04 14:30:00,46.91,46.95,46.9,46.94,141815.0,46.3493,46.3888,46.3394,46.3789,141815.0
2025-02-04 14:35:00,46.95,46.96,46.93,46.94,119301.0,46.3888,46.3987,46.369,46.3789,119301.0
2025-02-04 14:40:00,46.94,46.96,46.92,46.95,144580.0,46.3789,46.3987,46.3591,46.3888,144580.0
2025-02-04 14:45:00,46.95,46.96,46.92,46.94,99149.0,46.3888,46.3987,46.3591,46.3789,99149.0
2025-02-04 14:50:00,46.94,46.95,46.92,46.93,161733.0,46.3789,46.3888,46.3591,46.369,161733.0
2025-02-04 14:55:00,46.94,46.95,46.82,46.87,361083.0,46.3789,46.3888,46.2603,46.3097,361083.0
2025-02-04 15:00:00,46.87,46.88,46.83,46.88,165586.0,46.3097,46.3196,46.2702,46.3196,165586.0
2025-02-04 15:05:00,46.88,46.91,46.87,46.89,142404.0,46.3196,46.3493,46.3097,46.3295,142404.0
2025-02-04 15:10:00,46.89,46.92,46.88,46.89,157713.0,46.3295,46.3591,46.3196,46.3295,157713.0
2025-02-04 15:15:00,46.9,46.9,46.85,46.86,187583.0,46.3394,46.3394,46.29,46.2999,187583.0
2025-02-04 15:20:00,46.85,46.87,46.8,46.8,190683.0,46.29,46.3097,46.2406,46.2406,190683.0
2025-02-04 15:25:00,46.8,46.82,46.75,46.77,226319.0,46.2406,46.2603,46.1912,46.2109,226319.0
2025-02-04 15:30:00,46.77,46.84,46.76,46.83,298405.0,46.2109,46.2801,46.2011,46.2702,298405.0
2025-02-04 15:35:00,46.83,46.85,46.81,46.84,309540.0,46.2702,46.29,46.2505,46.2801,309540.0
2025-02-04 15:40:00,46.84,46.86,46.82,46.84,367873.0,46.2801,46.2999,46.2603,46.2801,367873.0
2025-02-04 15:45:00,46.84,46.84,46.81,46.83,328464.0,46.2801,46.2801,46.2505,46.2702,328464.0
2025-02-04 15:50:00,46.83,46.87,46.82,46.84,558530.0,46.2702,46.3097,46.2603,46.2801,558530.0
2025-02-04 15:55:00,46.84,46.85,46.71,46.72,2512415.0,46.2801,46.29,46.1517,46.1615,2512415.0
2025-02-05 09:30:00,46.98,46.99,46.69,46.73,831667.0,46.4184,46.4283,46.1319,46.1714,831667.0
2025-02-05 09:35:00,46.73,46.81,46.67,46.75,401448.0,46.1714,46.2505,46.1121,46.1912,401448.0
2025-02-05 09:40:00,46.75,46.85,46.74,46.84,339053.0,46.1912,46.29,46.1813,46.2801,339053.0
2025-02-05 09:45:00,46.84,46.89,46.82,46.85,438570.0,46.2801,46.3295,46.2603,46.29,438570.0
2025-02-05 09:50:00,46.85,46.86,46.75,46.79,309675.0,46.29,46.2999,46.1912,46.2307,309675.0
2025-02-05 09:55:00,46.79,46.8,46.73,46.78,236131.0,46.2307,46.2406,46.1714,46.2208,236131.0
2025-02-05 10:00:00,46.79,46.87,46.64,46.65,434730.0,46.2307,46.3097,46.0825,46.0924,434730.0
2025-02-05 10:05:00,46.65,46.79,46.64,46.77,255481.0,46.0924,46.2307,46.0825,46.2109,255481.0
2025-02-05 10:10:00,46.76,46.85,46.74,46.82,218352.0,46.2011,46.29,46.1813,46.2603,218352.0
2025-02-05 10:15:00,46.81,46.85,46.77,46.83,167152.0,46.2505,46.29,46.2109,46.2702,167152.0
2025-02-05 10:20:00,46.83,46.87,46.81,46.86,431189.0,46.2702,46.3097,46.2505,46.2999,431189.0
2025-02-05 10:25:00,46.86,46.9,46.85,46.88,237731.0,46.2999,46.3394,46.29,46.3196,237731.0
2025-02-05 10:30:00,46.88,46.88,46.78,46.82,109631.0,46.3196,46.3196,46.2208,46.2603,109631.0
2025-02-05 10:35:00,46.83,46.84,46.78,46.84,180810.0,46.2702,46.2801,46.2208,46.2801,180810.0
2025-02-05 10:40:00,46.84,46.87,46.76,46.77,162256.0,46.2801,46.3097,46.2011,46.2109,162256.0
2025-02-05 10:45:00,46.76,46.79,46.74,46.78,160100.0,46.2011,46.2307,46.1813,46.2208,160100.0
2025-02-05 10:50:00,46.78,46.8,46.75,46.8,93178.0,46.2208,46.2406,46.1912,46.2406,93178.0
2025-02-05 10:55:00,46.8,46.82,46.77,46.79,178323.0,46.2406,46.2603,46.2109,46.2307,178323.0
2025-02-05 11:00:00,46.8,46.82,46.76,46.81,151279.0,46.2406,46.2603,46.2011,46.2505,151279.0
2025-02-05 11:05:00,46.8,46.82,46.76,46.82,102154.0,46.2406,46.2603,46.2011,46.2603,102154.0
2025-02-05 11:10:00,46.82,46.85,46.81,46.84,154255.0,46.2603,46.29,46.2505,46.2801,154255.0
2025-02-05 11:15:00,46.84,46.85,46.8,46.83,144849.0,46.2801,46.29,46.2406,46.2702,144849.0
2025-02-05 11:20:00,46.82,46.83,46.79,46.82,163349.0,46.2603,46.2702,46.2307,46.2603,163349.0
2025-02-05 11:25:00,46.82,46.89,46.81,46.87,222082.0,46.2603,46.3295,46.2505,46.3097,222082.0
2025-02-05 11:30:00,46.87,46.9,46.85,46.88,185052.0,46.3097,46.3394,46.29,46.3196,185052.0
2025-02-05 11:35:00,46.87,46.87,46.83,46.87,116628.0,46.3097,46.3097,46.2702,46.3097,116628.0
2025-02-05 11:40:00,46.87,46.87,46.81,46.81,91655.0,46.3097,46.3097,46.2505,46.2505,91655.0
2025-02-05 11:45:00,46.82,46.83,46.78,46.79,188382.0,46.2603,46.2702,46.2208,46.2307,188382.0
2025-02-05 11:50:00,46.8,46.87,46.79,46.83,167624.0,46.2406,46.3097,46.2307,46.2702,167624.0
2025-02-05 11:55:00,46.83,46.84,46.79,46.8,135442.0,46.2702,46.2801,46.2307,46.2406,135442.0
2025-02-05 12:00:00,46.8,46.81,46.73,46.73,137922.0,46.2406,46.2505,46.1714,46.1714,137922.0
2025-02-05 12:05:00,46.73,46.77,46.72,46.75,168960.0,46.1714,46.2109,46.1615,46.1912,168960.0
2025-02-05 12:10:00,46.75,46.77,46.73,46.73,121725.0,46.1912,46.2109,46.1714,46.1714,121725.0
2025-02-05 12:15:00,46.73,46.76,46.72,46.73,112367.0,46.1714,46.2011,46.1615,46.1714,112367.0
2025-02-05 12:20:00,46.73,46.74,46.7,46.71,113418.0,46.1714,46.1813,46.1418,46.1517,113418.0
2025-02-05 12:25:00,46.71,46.73,46.69,46.72,228591.0,46.1517,46.1714,46.1319,46.1615,228591.0
2025-02-05 12:30:00,46.72,46.75,46.69,46.73,188371.0,46.1615,46.1912,46.1319,46.1714,188371.0
2025-02-05 12:35:00,46.73,46.75,46.69,46.75,118863.0,46.1714,46.1912,46.1319,46.1912,118863.0
2025-02-05 12:40:00,46.74,46.75,46.71,46.75,65005.0,46.1813,46.1912,46.1517,46.1912,65005.0
2025-02-05 12:45:00,46.75,46.79,46.74,46.79,110203.0,46.1912,46.2307,46.1813,46.2307,110203.0
2025-02-05 12:50:00,46.79,46.8,46.77,46.79,112714.0,46.2307,46.2406,46.2109,46.2307,112714.0
2025-02-05 12:55:00,46.79,46.83,46.78,46.79,162731.0,46.2307,46.2702,46.2208,46.2307,162731.0
2025-02-05 13:00:00,46.78,46.8,46.78,46.79,60113.0,46.2208,46.2406,46.2208,46.2307,60113.0
2025-02-05 13:05:00,46.8,46.84,46.79,46.83,177679.0,46.2406,46.2801,46.2307,46.2702,177679.0
2025-02-05 13:10:00,46.84,46.88,46.82,46.88,76784.0,46.2801,46.3196,46.2603,46.3196,76784.0
2025-02-05 13:15:00,46.88,46.89,46.86,46.89,113438.0,46.3196,46.3295,46.2999,46.3295,113438.0
2025-02-05 13:20:00,46.89,46.9,46.87,46.9,63460.0,46.3295,46.3394,46.3097,46.3394,63460.0
2025-02-05 13:25:00,46.89,46.9,46.84,46.87,129149.0,46.3295,46.3394,46.2801,46.3097,129149.0
2025-02-05 13:30:00,46.87,46.88,46.84,46.87,98508.0,46.3097,46.3196,46.2801,46.3097,98508.0
2025-02-05 13:35:00,46.87,46.87,46.84,46.86,127617.0,46.3097,46.3097,46.2801,46.2999,127617.0
2025-02-05 13:40:00,46.85,46.9,46.85,46.9,170651.0,46.29,46.3394,46.29,46.3394,170651.0
2025-02-05 13:45:00,46.89,46.91,46.88,46.88,132173.0,46.3295,46.3493,46.3196,46.3196,132173.0
2025-02-05 13:50:00,46.88,46.89,46.86,46.87,108747.0,46.3196,46.3295,46.2999,46.3097,108747.0
2025-02-05 13:55:00,46.87,46.88,46.83,46.84,89451.0,46.3097,46.3196,46.2702,46.2801,89451.0
2025-02-05 14:00:00,46.84,46.85,46.82,46.84,119350.0,46.2801,46.29,46.2603,46.2801,119350.0
2025-02-05 14:05:00,46.83,46.84,46.81,46.83,94895.0,46.2702,46.2801,46.2505,46.2702,94895.0
2025-02-05 14:10:00,46.83,46.83,46.78,46.8,145827.0,46.2702,46.2702,46.2208,46.2406,145827.0
2025-02-05 14:15:00,46.8,46.83,46.8,46.83,75653.0,46.2406,46.2702,46.2406,46.2702,75653.0
2025-02-05 14:20:00,46.83,46.83,46.81,46.83,85055.0,46.2702,46.2702,46.2505,46.2702,85055.0
2025-02-05 14:25:00,46.83,46.84,46.82,46.84,95944.0,46.2702,46.2801,46.2603,46.2801,95944.0
2025-02-05 14:30:00,46.83,46.85,46.82,46.82,122158.0,46.2702,46.29,46.2603,46.2603,122158.0
2025-02-05 14:35:00,46.83,46.84,46.81,46.82,175544.0,46.2702,46.2801,46.2505,46.2603,175544.0
2025-02-05 14:40:00,46.82,46.82,46.78,46.8,169662.0,46.2603,46.2603,46.2208,46.2406,169662.0
2025-02-05 14:45:00,46.8,46.8,46.77,46.79,204824.0,46.2406,46.2406,46.2109,46.2307,204824.0
2025-02-05 14:50:00,46.79,46.82,46.78,46.8,151585.0,46.2307,46.2603,46.2208,46.2406,151585.0
2025-02-05 14:55:00,46.8,46.83,46.79,46.8,183382.0,46.2406,46.2702,46.2307,46.2406,183382.0
2025-02-05 15:00:00,46.8,46.87,46.8,46.84,227246.0,46.2406,46.3097,46.2406,46.2801,227246.0
2025-02-05 15:05:00,46.84,46.87,46.83,46.87,130902.0,46.2801,46.3097,46.2702,46.3097,130902.0
2025-02-05 15:10:00,46.87,46.91,46.86,46.91,201690.0,46.3097,46.3493,46.2999,46.3493,201690.0
2025-02-05 15:15:00,46.91,46.96,46.89,46.95,208665.0,46.3493,46.3987,46.3295,46.3888,208665.0
2025-02-05 15:20:00,46.95,47.06,46.94,47.05,406909.0,46.3888,46.4975,46.3789,46.4876,406909.0
2025-02-05 15:25:00,47.05,47.06,47.0,47.02,462274.0,46.4876,46.4975,46.4382,46.4579,462274.0
2025-02-05 15:30:00,47.02,47.04,46.97,47.04,265710.0,46.4579,46.4777,46.4085,46.4777,265710.0
2025-02-05 15:35:00,47.04,47.08,47.02,47.07,442916.0,46.4777,46.5172,46.4579,46.5073,442916.0
2025-02-05 15:40:00,47.07,47.08,47.0,47.01,324105.0,46.5073,46.5172,46.4382,46.4481,324105.0
2025-02-05 15:45:00,47.0,47.05,47.0,47.04,295614.0,46.4382,46.4876,46.4382,46.4777,295614.0
2025-02-05 15:50:00,47.03,47.06,47.02,47.05,549341.0,46.4678,46.4975,46.4579,46.4876,549341.0
2025-02-05 15:55:00,47.05,47.13,47.05,47.11,1850004.0,46.4876,46.5666,46.4876,46.5469,1850004.0
2025-02-06 09:30:00,47.44,47.58,47.27,47.27,1141755.0,46.8729,47.0113,46.705,46.705,1141755.0
2025-02-06 09:35:00,47.27,47.29,47.17,47.2,281048.0,46.705,46.7247,46.6062,46.6358,281048.0
2025-02-06 09:40:00,47.2,47.25,47.18,47.22,331265.0,46.6358,46.6852,46.616,46.6556,331265.0
2025-02-06 09:45:00,47.22,47.33,47.19,47.3,326424.0,46.6556,46.7642,46.6259,46.7346,326424.0
2025-02-06 09:50:00,47.29,47.3,47.23,47.26,305281.0,46.7247,46.7346,46.6654,46.6951,305281.0
2025-02-06 09:55:00,47.25,47.39,47.23,47.38,420788.0,46.6852,46.8235,46.6654,46.8136,420788.0
2025-02-06 10:00:00,47.39,47.44,47.36,47.37,804286.0,46.8235,46.8729,46.7939,46.8038,804286.0
2025-02-06 10:05:00,47.37,47.48,47.36,47.46,250593.0,46.8038,46.9124,46.7939,46.8927,250593.0
2025-02-06 10:10:00,47.45,47.55,47.45,47.5,740031.0,46.8828,46.9816,46.8828,46.9322,740031.0
2025-02-06 10:15:00,47.49,47.52,47.47,47.48,271301.0,46.9223,46.952,46.9026,46.9124,271301.0
2025-02-06 10:20:00,47.48,47.51,47.45,47.47,344739.0,46.9124,46.9421,46.8828,46.9026,344739.0
2025-02-06 10:25:00,47.47,47.49,47.43,47.48,155677.0,46.9026,46.9223,46.863,46.9124,155677.0
2025-02-06 10:30:00,47.48,47.5,47.46,47.48,155511.0,46.9124,46.9322,46.8927,46.9124,155511.0
2025-02-06 10:35:00,47.48,47.58,47.47,47.53,454289.0,46.9124,47.0113,46.9026,46.9618,454289.0
2025-02-06 10:40:00,47.54,47.58,47.53,47.57,241518.0,46.9717,47.0113,46.9618,47.0014,241518.0
2025-02-06 10:45:00,47.57,47.65,47.57,47.65,419563.0,47.0014,47.0804,47.0014,47.0804,419563.0
2025-02-06 10:50:00,47.65,47.76,47.63,47.73,622935.0,47.0804,47.1891,47.0607,47.1595,622935.0
2025-02-06 10:55:00,47.73,47.78,47.69,47.76,679681.0,47.1595,47.2089,47.1199,47.1891,679681.0
2025-02-06 11:00:00,47.75,47.78,47.67,47.78,207364.0,47.1792,47.2089,47.1002,47.2089,207364.0
2025-02-06 11:05:00,47.78,47.79,47.73,47.79,245252.0,47.2089,47.2187,47.1595,47.2187,245252.0
2025-02-06 11:10:00,47.79,47.82,47.77,47.81,211713.0,47.2187,47.2484,47.199,47.2385,211713.0
2025-02-06 11:15:00,47.82,47.82,47.78,47.8,128598.0,47.2484,47.2484,47.2089,47.2286,128598.0
2025-02-06 11:20:00,47.8,47.82,47.8,47.82,95279.0,47.2286,47.2484,47.2286,47.2484,95279.0
2025-02-06 11:25:00,47.82,47.89,47.81,47.87,512898.0,47.2484,47.3175,47.2385,47.2978,512898.0
2025-02-06 11:30:00,47.87,47.89,47.85,47.89,212682.0,47.2978,47.3175,47.278,47.3175,212682.0
2025-02-06 11:35:00,47.89,47.93,47.88,47.92,265288.0,47.3175,47.3571,47.3077,47.3472,265288.0
2025-02-06 11:40:00,47.91,47.94,47.89,47.94,251705.0,47.3373,47.3669,47.3175,47.3669,251705.0
2025-02-06 11:45:00,47.93,47.94,47.87,47.88,270490.0,47.3571,47.3669,47.2978,47.3077,270490.0
2025-02-06 11:50:00,47.88,47.94,47.86,47.94,258976.0,47.3077,47.3669,47.2879,47.3669,258976.0
2025-02-06 11:55:00,47.94,47.98,47.93,47.97,222613.0,47.3669,47.4065,47.3571,47.3966,222613.0
2025-02-06 12:00:00,47.97,47.98,47.94,47.97,221351.0,47.3966,47.4065,47.3669,47.3966,221351.0
2025-02-06 12:05:00,47.97,47.97,47.94,47.97,201711.0,47.3966,47.3966,47.3669,47.3966,201711.0
2025-02-06 12:10:00,47.97,47.97,47.94,47.96,173955.0,47.3966,47.3966,47.3669,47.3867,173955.0
2025-02-06 12:15:00,47.96,47.98,47.95,47.97,166691.0,47.3867,47.4065,47.3768,47.3966,166691.0
2025-02-06 12:20:00,47.96,47.98,47.88,47.89,671250.0,47.3867,47.4065,47.3077,47.3175,671250.0
2025-02-06 12:25:00,47.89,47.89,47.84,47.88,421431.0,47.3175,47.3175,47.2681,47.3077,421431.0
2025-02-06 12:30:00,47.88,47.88,47.84,47.85,259710.0,47.3077,47.3077,47.2681,47.278,259710.0
2025-02-06 12:35:00,47.86,47.89,47.84,47.84,187663.0,47.2879,47.3175,47.2681,47.2681,187663.0
2025-02-06 12:40:00,47.85,47.86,47.83,47.84,203624.0,47.278,47.2879,47.2583,47.2681,203624.0
2025-02-06 12:45:00,47.83,47.84,47.75,47.77,328692.0,47.2583,47.2681,47.1792,47.199,328692.0
2025-02-06 12:50:00,47.77,47.82,47.76,47.8,291764.0,47.199,47.2484,47.1891,47.2286,291764.0
2025-02-06 12:55:00,47.81,47.81,47.79,47.8,290210.0,47.2385,47.2385,47.2187,47.2286,290210.0
2025-02-06 13:00:00,47.8,47.81,47.78,47.8,263137.0,47.2286,47.2385,47.2089,47.2286,263137.0
2025-02-06 13:05:00,47.8,47.83,47.76,47.77,261230.0,47.2286,47.2583,47.1891,47.199,261230.0
2025-02-06 13:10:00,47.77,47.81,47.76,47.81,266171.0,47.199,47.2385,47.1891,47.2385,266171.0
2025-02-06 13:15:00,47.8,47.95,47.8,47.93,273676.0,47.2286,47.3768,47.2286,47.3571,273676.0
2025-02-06 13:20:00,47.93,47.95,47.85,47.88,210863.0,47.3571,47.3768,47.278,47.3077,210863.0
2025-02-06 13:25:00,47.87,47.89,47.86,47.88,119358.0,47.2978,47.3175,47.2879,47.3077,119358.0
2025-02-06 13:30:00,47.87,47.88,47.85,47.86,65697.0,47.2978,47.3077,47.278,47.2879,65697.0
2025-02-06 13:35:00,47.85,47.86,47.81,47.82,127640.0,47.278,47.2879,47.2385,47.2484,127640.0
2025-02-06 13:40:00,47.82,47.82,47.75,47.78,181086.0,47.2484,47.2484,47.1792,47.2089,181086.0
2025-02-06 13:45:00,47.78,47.79,47.75,47.76,98776.0,47.2089,47.2187,47.1792,47.1891,98776.0
2025-02-06 13:50:00,47.76,47.77,47.73,47.73,87077.0,47.1891,47.199,47.1595,47.1595,87077.0
2025-02-06 13:55:00,47.73,47.74,47.69,47.69,134068.0,47.1595,47.1693,47.1199,47.1199,134068.0
2025-02-06 14:00:00,47.69,47.72,47.66,47.72,183994.0,47.1199,47.1496,47.0903,47.1496,183994.0
2025-02-06 14:05:00,47.72,47.73,47.7,47.71,82603.0,47.1496,47.1595,47.1298,47.1397,82603.0
2025-02-06 14:10:00,47.71,47.71,47.65,47.66,231299.0,47.1397,47.1397,47.0804,47.0903,231299.0
2025-02-06 14:15:00,47.66,47.67,47.62,47.65,249652.0,47.0903,47.1002,47.0508,47.0804,249652.0
2025-02-06 14:20:00,47.65,47.66,47.64,47.65,120930.0,47.0804,47.0903,47.0705,47.0804,120930.0
2025-02-06 14:25:00,47.65,47.65,47.57,47.58,215581.0,47.0804,47.0804,47.0014,47.0113,215581.0
2025-02-06 14:30:00,47.59,47.59,47.45,47.47,366038.0,47.0211,47.0211,46.8828,46.9026,366038.0
2025-02-06 14:35:00,47.46,47.52,47.45,47.51,311148.0,46.8927,46.952,46.8828,46.9421,311148.0
2025-02-06 14:40:00,47.51,47.53,47.48,47.53,250267.0,46.9421,46.9618,46.9124,46.9618,250267.0
2025-02-06 14:45:00,47.53,47.59,47.52,47.58,140968.0,46.9618,47.0211,46.952,47.0113,140968.0
2025-02-06 14:50:00,47.58,47.61,47.56,47.6,192298.0,47.0113,47.0409,46.9915,47.031,192298.0
2025-02-06 14:55:00,47.6,47.6,47.55,47.57,252266.0,47.031,47.031,46.9816,47.0014,252266.0
2025-02-06 15:00:00,47.57,47.63,47.56,47.62,187417.0,47.0014,47.0607,46.9915,47.0508,187417.0
2025-02-06 15:05:00,47.62,47.62,47.59,47.61,221917.0,47.0508,47.0508,47.0211,47.0409,221917.0
2025-02-06 15:10:00,47.61,47.66,47.6,47.64,162762.0,47.0409,47.0903,47.031,47.0705,162762.0
2025-02-06 15:15:00,47.64,47.69,47.63,47.66,226003.0,47.0705,47.1199,47.0607,47.0903,226003.0
2025-02-06 15:20:00,47.66,47.71,47.65,47.7,232120.0,47.0903,47.1397,47.0804,47.1298,232120.0
2025-02-06 15:25:00,47.7,47.7,47.67,47.7,235636.0,47.1298,47.1298,47.1002,47.1298,235636.0
2025-02-06 15:30:00,47.7,47.74,47.69,47.73,326662.0,47.1298,47.1693,47.1199,47.1595,326662.0
2025-02-06 15:35:00,47.73,47.73,47.71,47.73,245974.0,47.1595,47.1595,47.1397,47.1595,245974.0
2025-02-06 15:40:00,47.72,47.8,47.72,47.78,451532.0,47.1496,47.2286,47.1496,47.2089,451532.0
2025-02-06 15:45:00,47.78,47.81,47.76,47.81,465689.0,47.2089,47.2385,47.1891,47.2385,465689.0
2025-02-06 15:50:00,47.81,47.85,47.79,47.82,654461.0,47.2385,47.278,47.2187,47.2484,654461.0
2025-02-06 15:55:00,47.82,47.86,47.72,47.74,2029306.0,47.2484,47.2879,47.1496,47.1693,2029306.0
2025-02-07 09:30:00,47.84,47.97,47.55,47.59,1004452.0,47.2681,47.3966,46.9816,47.0211,1004452.0
2025-02-07 09:35:00,47.59,47.79,47.57,47.72,323599.0,47.0211,47.2187,47.0014,47.1496,323599.0
2025-02-07 09:40:00,47.73,47.8,47.68,47.76,310161.0,47.1595,47.2286,47.1101,47.1891,310161.0
2025-02-07 09:45:00,47.76,47.78,47.73,47.76,215098.0,47.1891,47.2089,47.1595,47.1891,215098.0
2025-02-07 09:50:00,47.75,47.79,47.74,47.78,248783.0,47.1792,47.2187,47.1693,47.2089,248783.0
2025-02-07 09:55:00,47.78,47.86,47.76,47.85,515876.0,47.2089,47.2879,47.1891,47.278,515876.0
2025-02-07 10:00:00,47.84,47.85,47.7,47.76,803086.0,47.2681,47.278,47.1298,47.1891,803086.0
2025-02-07 10:05:00,47.76,47.81,47.7,47.76,390137.0,47.1891,47.2385,47.1298,47.1891,390137.0
2025-02-07 10:10:00,47.75,47.78,47.72,47.75,254426.0,47.1792,47.2089,47.1496,47.1792,254426.0
2025-02-07 10:15:00,47.75,47.77,47.66,47.72,232064.0,47.1792,47.199,47.0903,47.1496,232064.0
2025-02-07 10:20:00,47.72,47.77,47.62,47.76,366445.0,47.1496,47.199,47.0508,47.1891,366445.0
2025-02-07 10:25:00,47.76,47.8,47.74,47.76,291651.0,47.1891,47.2286,47.1693,47.1891,291651.0
2025-02-07 10:30:00,47.76,47.77,47.69,47.77,300433.0,47.1891,47.199,47.1199,47.199,300433.0
2025-02-07 10:35:00,47.77,47.78,47.73,47.75,257615.0,47.199,47.2089,47.1595,47.1792,257615.0
2025-02-07 10:40:00,47.75,47.78,47.7,47.7,176222.0,47.1792,47.2089,47.1298,47.1298,176222.0
2025-02-07 10:45:00,47.71,47.71,47.62,47.66,262799.0,47.1397,47.1397,47.0508,47.0903,262799.0
2025-02-07 10:50:00,47.66,47.69,47.38,47.43,667426.0,47.0903,47.1199,46.8136,46.863,667426.0
2025-02-07 10:55:00,47.43,47.56,47.42,47.53,442579.0,46.863,46.9915,46.8532,46.9618,442579.0
2025-02-07 11:00:00,47.54,47.55,47.43,47.51,297758.0,46.9717,46.9816,46.863,46.9421,297758.0
2025-02-07 11:05:00,47.51,47.63,47.47,47.61,227591.0,46.9421,47.0607,46.9026,47.0409,227591.0
2025-02-07 11:10:00,47.61,47.69,47.57,47.66,232460.0,47.0409,47.1199,47.0014,47.0903,232460.0
2025-02-07 11:15:00,47.66,47.77,47.64,47.73,390505.0,47.0903,47.199,47.0705,47.1595,390505.0
2025-02-07 11:20:00,47.72,47.77,47.67,47.72,213551.0,47.1496,47.199,47.1002,47.1496,213551.0
2025-02-07 11:25:00,47.71,47.74,47.64,47.65,226392.0,47.1397,47.1693,47.0705,47.0804,226392.0
2025-02-07 11:30:00,47.66,47.73,47.65,47.72,163148.0,47.0903,47.1595,47.0804,47.1496,163148.0
2025-02-07 11:35:00,47.72,47.75,47.67,47.73,136723.0,47.1496,47.1792,47.1002,47.1595,136723.0
2025-02-07 11:40:00,47.73,47.76,47.67,47.7,210137.0,47.1595,47.1891,47.1002,47.1298,210137.0
2025-02-07 11:45:00,47.69,47.76,47.68,47.73,145128.0,47.1199,47.1891,47.1101,47.1595,145128.0
2025-02-07 11:50:00,47.73,47.76,47.7,47.7,164370.0,47.1595,47.1891,47.1298,47.1298,164370.0
2025-02-07 11:55:00,47.71,47.74,47.66,47.66,276729.0,47.1397,47.1693,47.0903,47.0903,276729.0
2025-02-07 12:00:00,47.66,47.71,47.63,47.71,118633.0,47.0903,47.1397,47.0607,47.1397,118633.0
2025-02-07 12:05:00,47.7,47.78,47.65,47.73,315791.0,47.1298,47.2089,47.0804,47.1595,315791.0
2025-02-07 12:10:00,47.74,47.74,47.65,47.73,139494.0,47.1693,47.1693,47.0804,47.1595,139494.0
2025-02-07 12:15:00,47.73,47.73,47.6,47.69,316883.0,47.1595,47.1595,47.031,47.1199,316883.0
2025-02-07 12:20:00,47.67,47.72,47.61,47.63,284630.0,47.1002,47.1496,47.0409,47.0607,284630.0
2025-02-07 12:25:00,47.62,47.7,47.6,47.69,134749.0,47.0508,47.1298,47.031,47.1199,134749.0
2025-02-07 12:30:00,47.69,47.74,47.68,47.73,103971.0,47.1199,47.1693,47.1101,47.1595,103971.0
2025-02-07 12:35:00,47.73,47.73,47.69,47.7,103890.0,47.1595,47.1595,47.1199,47.1298,103890.0
2025-02-07 12:40:00,47.7,47.71,47.66,47.68,155734.0,47.1298,47.1397,47.0903,47.1101,155734.0
2025-02-07 12:45:00,47.68,47.72,47.67,47.71,70726.0,47.1101,47.1496,47.1002,47.1397,70726.0
2025-02-07 12:50:00,47.71,47.73,47.69,47.73,89839.0,47.1397,47.1595,47.1199,47.1595,89839.0
2025-02-07 12:55:00,47.72,47.75,47.7,47.71,106212.0,47.1496,47.1792,47.1298,47.1397,106212.0
2025-02-07 13:00:00,47.71,47.72,47.69,47.7,115628.0,47.1397,47.1496,47.1199,47.1298,115628.0
2025-02-07 13:05:00,47.7,47.73,47.69,47.72,129825.0,47.1298,47.1595,47.1199,47.1496,129825.0
2025-02-07 13:10:00,47.72,47.75,47.69,47.75,103510.0,47.1496,47.1792,47.1199,47.1792,103510.0
2025-02-07 13:15:00,47.75,47.75,47.71,47.71,127261.0,47.1792,47.1792,47.1397,47.1397,127261.0
2025-02-07 13:20:00,47.72,47.72,47.64,47.66,121199.0,47.1496,47.1496,47.0705,47.0903,121199.0
2025-02-07 13:25:00,47.66,47.75,47.66,47.72,125994.0,47.0903,47.1792,47.0903,47.1496,125994.0
2025-02-07 13:30:00,47.72,47.75,47.71,47.75,76221.0,47.1496,47.1792,47.1397,47.1792,76221.0
2025-02-07 13:35:00,47.75,47.77,47.74,47.76,141943.0,47.1792,47.199,47.1693,47.1891,141943.0
2025-02-07 13:40:00,47.76,47.77,47.68,47.7,162130.0,47.1891,47.199,47.1101,47.1298,162130.0
2025-02-07 13:45:00,47.7,47.72,47.67,47.71,80825.0,47.1298,47.1496,47.1002,47.1397,80825.0
2025-02-07 13:50:00,47.71,47.72,47.64,47.64,103003.0,47.1397,47.1496,47.0705,47.0705,103003.0
2025-02-07 13:55:00,47.65,47.66,47.55,47.55,113497.0,47.0804,47.0903,46.9816,46.9816,113497.0
2025-02-07 14:00:00,47.55,47.58,47.53,47.54,133175.0,46.9816,47.0113,46.9618,46.9717,133175.0
2025-02-07 14:05:00,47.54,47.56,47.52,47.54,160294.0,46.9717,46.9915,46.952,46.9717,160294.0
2025-02-07 14:10:00,47.55,47.57,47.52,47.55,148191.0,46.9816,47.0014,46.952,46.9816,148191.0
2025-02-07 14:15:00,47.56,47.63,47.56,47.63,103399.0,46.9915,47.0607,46.9915,47.0607,103399.0
2025-02-07 14:20:00,47.63,47.64,47.57,47.61,197864.0,47.0607,47.0705,47.0014,47.0409,197864.0
2025-02-07 14:25:00,47.61,47.63,47.58,47.59,101637.0,47.0409,47.0607,47.0113,47.0211,101637.0
2025-02-07 14:30:00,47.59,47.62,47.57,47.61,164648.0,47.0211,47.0508,47.0014,47.0409,164648.0
2025-02-07 14:35:00,47.62,47.63,47.59,47.61,62901.0,47.0508,47.0607,47.0211,47.0409,62901.0
2025-02-07 14:40:00,47.62,47.63,47.58,47.58,124419.0,47.0508,47.0607,47.0113,47.0113,124419.0
2025-02-07 14:45:00,47.59,47.59,47.55,47.59,120699.0,47.0211,47.0211,46.9816,47.0211,120699.0
2025-02-07 14:50:00,47.59,47.6,47.56,47.57,137795.0,47.0211,47.031,46.9915,47.0014,137795.0
2025-02-07 14:55:00,47.58,47.59,47.55,47.57,80886.0,47.0113,47.0211,46.9816,47.0014,80886.0
2025-02-07 15:00:00,47.57,47.58,47.53,47.58,125156.0,47.0014,47.0113,46.9618,47.0113,125156.0
2025-02-07 15:05:00,47.58,47.61,47.57,47.61,137653.0,47.0113,47.0409,47.0014,47.0409,137653.0
2025-02-07 15:10:00,47.61,47.61,47.55,47.55,208980.0,47.0409,47.0409,46.9816,46.9816,208980.0
2025-02-07 15:15:00,47.56,47.56,47.49,47.52,694093.0,46.9915,46.9915,46.9223,46.952,694093.0
2025-02-07 15:20:00,47.52,47.53,47.5,47.51,222788.0,46.952,46.9618,46.9322,46.9421,222788.0
2025-02-07 15:25:00,47.51,47.52,47.49,47.5,233820.0,46.9421,46.952,46.9223,46.9322,233820.0
2025-02-07 15:30:00,47.5,47.55,47.5,47.54,412458.0,46.9322,46.9816,46.9322,46.9717,412458.0
2025-02-07 15:35:00,47.55,47.55,47.52,47.53,206627.0,46.9816,46.9816,46.952,46.9618,206627.0
2025-02-07 15:40:00,47.53,47.54,47.5,47.5,285133.0,46.9618,46.9717,46.9322,46.9322,285133.0
2025-02-07 15:45:00,47.5,47.52,47.48,47.5,321497.0,46.9322,46.952,46.9124,46.9322,321497.0
2025-02-07 15:50:00,47.5,47.54,47.45,47.5,636687.0,46.9322,46.9717,46.8828,46.9322,636687.0
2025-02-07 15:55:00,47.5,47.5,47.4,47.41,1394390.0,46.9322,46.9322,46.8334,46.8433,1394390.0
2025-02-10 09:30:00,47.48,47.56,47.28,47.3,1092770.0,46.9124,46.9915,46.7148,46.7346,1092770.0
2025-02-10 09:35:00,47.31,47.33,46.95,46.98,671142.0,46.7445,46.7642,46.3888,46.4184,671142.0
2025-02-10 09:40:00,46.98,47.0,46.81,46.91,544111.0,46.4184,46.4382,46.2505,46.3493,544111.0
2025-02-10 09:45:00,46.91,46.97,46.86,46.94,338981.0,46.3493,46.4085,46.2999,46.3789,338981.0
2025-02-10 09:50:00,46.94,47.11,46.94,47.11,347419.0,46.3789,46.5469,46.3789,46.5469,347419.0
2025-02-10 09:55:00,47.11,47.24,47.1,47.15,285156.0,46.5469,46.6753,46.537,46.5864,285156.0
2025-02-10 10:00:00,47.15,47.15,47.08,47.13,187183.0,46.5864,46.5864,46.5172,46.5666,187183.0
2025-02-10 10:05:00,47.13,47.14,47.02,47.03,360043.0,46.5666,46.5765,46.4579,46.4678,360043.0
2025-02-10 10:10:00,47.03,47.08,46.99,47.03,224567.0,46.4678,46.5172,46.4283,46.4678,224567.0
2025-02-10 10:15:00,47.02,47.03,46.94,46.95,265613.0,46.4579,46.4678,46.3789,46.3888,265613.0
2025-02-10 10:20:00,46.95,46.96,46.85,46.9,335324.0,46.3888,46.3987,46.29,46.3394,335324.0
2025-02-10 10:25:00,46.89,46.98,46.85,46.97,246968.0,46.3295,46.4184,46.29,46.4085,246968.0
2025-02-10 10:30:00,46.97,47.01,46.93,46.94,256915.0,46.4085,46.4481,46.369,46.3789,256915.0
2025-02-10 10:35:00,46.94,46.96,46.83,46.84,235704.0,46.3789,46.3987,46.2702,46.2801,235704.0
2025-02-10 10:40:00,46.85,46.87,46.77,46.84,199436.0,46.29,46.3097,46.2109,46.2801,199436.0
2025-02-10 10:45:00,46.84,46.92,46.84,46.89,236562.0,46.2801,46.3591,46.2801,46.3295,236562.0
2025-02-10 10:50:00,46.9,46.94,46.89,46.9,244716.0,46.3394,46.3789,46.3295,46.3394,244716.0
2025-02-10 10:55:00,46.9,46.93,46.88,46.9,119892.0,46.3394,46.369,46.3196,46.3394,119892.0
2025-02-10 11:00:00,46.9,46.91,46.84,46.9,159848.0,46.3394,46.3493,46.2801,46.3394,159848.0
2025-02-10 11:05:00,46.89,46.9,46.85,46.89,141022.0,46.3295,46.3394,46.29,46.3295,141022.0
2025-02-10 11:10:00,46.89,46.91,46.84,46.86,182624.0,46.3295,46.3493,46.2801,46.2999,182624.0
2025-02-10 11:15:00,46.86,46.86,46.78,46.86,326299.0,46.2999,46.2999,46.2208,46.2999,326299.0
2025-02-10 11:20:00,46.86,46.86,46.79,46.84,185957.0,46.2999,46.2999,46.2307,46.2801,185957.0
2025-02-10 11:25:00,46.84,46.85,46.75,46.75,284761.0,46.2801,46.29,46.1912,46.1912,284761.0
2025-02-10 11:30:00,46.75,46.77,46.7,46.76,450622.0,46.1912,46.2109,46.1418,46.2011,450622.0
2025-02-10 11:35:00,46.76,46.77,46.69,46.72,245641.0,46.2011,46.2109,46.1319,46.1615,245641.0
2025-02-10 11:40:00,46.72,46.72,46.66,46.68,258066.0,46.1615,46.1615,46.1022,46.122,258066.0
2025-02-10 11:45:00,46.68,46.69,46.59,46.62,371261.0,46.122,46.1319,46.0331,46.0627,371261.0
2025-02-10 11:50:00,46.61,46.66,46.61,46.62,230989.0,46.0528,46.1022,46.0528,46.0627,230989.0
2025-02-10 11:55:00,46.62,46.64,46.58,46.59,171278.0,46.0627,46.0825,46.0232,46.0331,171278.0
2025-02-10 12:00:00,46.59,46.59,46.52,46.53,275957.0,46.0331,46.0331,45.9639,45.9738,275957.0
2025-02-10 12:05:00,46.54,46.57,46.46,46.46,270414.0,45.9837,46.0133,45.9046,45.9046,270414.0
2025-02-10 12:10:00,46.46,46.54,46.4,46.53,404384.0,45.9046,45.9837,45.8454,45.9738,404384.0
2025-02-10 12:15:00,46.53,46.59,46.5,46.57,211249.0,45.9738,46.0331,45.9442,46.0133,211249.0
2025-02-10 12:20:00,46.56,46.57,46.5,46.52,183185.0,46.0034,46.0133,45.9442,45.9639,183185.0
2025-02-10 12:25:00,46.53,46.56,46.5,46.52,148570.0,45.9738,46.0034,45.9442,45.9639,148570.0
2025-02-10 12:30:00,46.52,46.57,46.51,46.57,124426.0,45.9639,46.0133,45.954,46.0133,124426.0
2025-02-10 12:35:00,46.57,46.64,46.55,46.59,158361.0,46.0133,46.0825,45.9936,46.0331,158361.0
2025-02-10 12:40:00,46.59,46.64,46.59,46.6,170314.0,46.0331,46.0825,46.0331,46.043,170314.0
2025-02-10 12:45:00,46.61,46.63,46.6,46.63,77332.0,46.0528,46.0726,46.043,46.0726,77332.0
2025-02-10 12:50:00,46.63,46.69,46.62,46.68,174049.0,46.0726,46.1319,46.0627,46.122,174049.0
2025-02-10 12:55:00,46.69,46.7,46.67,46.68,131184.0,46.1319,46.1418,46.1121,46.122,131184.0
2025-02-10 13:00:00,46.67,46.75,46.67,46.74,133956.0,46.1121,46.1912,46.1121,46.1813,133956.0
2025-02-10 13:05:00,46.75,46.76,46.67,46.68,203534.0,46.1912,46.2011,46.1121,46.122,203534.0
2025-02-10 13:10:00,46.67,46.7,46.65,46.65,109568.0,46.1121,46.1418,46.0924,46.0924,109568.0
2025-02-10 13:15:00,46.66,46.67,46.6,46.63,180364.0,46.1022,46.1121,46.043,46.0726,180364.0
2025-02-10 13:20:00,46.63,46.64,46.57,46.59,142566.0,46.0726,46.0825,46.0133,46.0331,142566.0
2025-02-10 13:25:00,46.59,46.59,46.56,46.58,88168.0,46.0331,46.0331,46.0034,46.0232,88168.0
2025-02-10 13:30:00,46.57,46.61,46.57,46.57,86420.0,46.0133,46.0528,46.0133,46.0133,86420.0
2025-02-10 13:35:00,46.58,46.62,46.57,46.61,64738.0,46.0232,46.0627,46.0133,46.0528,64738.0
2025-02-10 13:40:00,46.62,46.7,46.61,46.69,101021.0,46.0627,46.1418,46.0528,46.1319,101021.0
2025-02-10 13:45:00,46.68,46.69,46.62,46.62,123693.0,46.122,46.1319,46.0627,46.0627,123693.0
2025-02-10 13:50:00,46.63,46.68,46.62,46.66,104877.0,46.0726,46.122,46.0627,46.1022,104877.0
2025-02-10 13:55:00,46.66,46.71,46.65,46.7,94773.0,46.1022,46.1517,46.0924,46.1418,94773.0
2025-02-10 14:00:00,46.7,46.72,46.67,46.72,117745.0,46.1418,46.1615,46.1121,46.1615,117745.0
2025-02-10 14:05:00,46.72,46.74,46.7,46.73,87143.0,46.1615,46.1813,46.1418,46.1714,87143.0
2025-02-10 14:10:00,46.74,46.78,46.73,46.77,182871.0,46.1813,46.2208,46.1714,46.2109,182871.0
2025-02-10 14:15:00,46.77,46.8,46.76,46.79,137608.0,46.2109,46.2406,46.2011,46.2307,137608.0
2025-02-10 14:20:00,46.79,46.81,46.78,46.8,63547.0,46.2307,46.2505,46.2208,46.2406,63547.0
2025-02-10 14:25:00,46.8,46.81,46.78,46.79,126664.0,46.2406,46.2505,46.2208,46.2307,126664.0
2025-02-10 14:30:00,46.78,46.82,46.77,46.8,127805.0,46.2208,46.2603,46.2109,46.2406,127805.0
2025-02-10 14:35:00,46.8,46.82,46.78,46.79,68051.0,46.2406,46.2603,46.2208,46.2307,68051.0
2025-02-10 14:40:00,46.79,46.79,46.75,46.76,78928.0,46.2307,46.2307,46.1912,46.2011,78928.0
2025-02-10 14:45:00,46.76,46.79,46.74,46.78,91044.0,46.2011,46.2307,46.1813,46.2208,91044.0
2025-02-10 14:50:00,46.79,46.8,46.76,46.79,127658.0,46.2307,46.2406,46.2011,46.2307,127658.0
2025-02-10 14:55:00,46.78,46.79,46.76,46.77,93096.0,46.2208,46.2307,46.2011,46.2109,93096.0
2025-02-10 15:00:00,46.77,46.78,46.74,46.77,146236.0,46.2109,46.2208,46.1813,46.2109,146236.0
2025-02-10 15:05:00,46.78,46.81,46.77,46.79,136614.0,46.2208,46.2505,46.2109,46.2307,136614.0
2025-02-10 15:10:00,46.79,46.81,46.79,46.8,94035.0,46.2307,46.2505,46.2307,46.2406,94035.0
2025-02-10 15:15:00,46.8,46.8,46.74,46.75,216039.0,46.2406,46.2406,46.1813,46.1912,216039.0
2025-02-10 15:20:00,46.75,46.75,46.7,46.72,151039.0,46.1912,46.1912,46.1418,46.1615,151039.0
2025-02-10 15:25:00,46.72,46.73,46.7,46.72,164494.0,46.1615,46.1714,46.1418,46.1615,164494.0
2025-02-10 15:30:00,46.72,46.73,46.7,46.71,229003.0,46.1615,46.1714,46.1418,46.1517,229003.0
2025-02-10 15:35:00,46.71,46.73,46.7,46.73,262650.0,46.1517,46.1714,46.1418,46.1714,262650.0
2025-02-10 15:40:00,46.73,46.78,46.72,46.73,292089.0,46.1714,46.2208,46.1615,46.1714,292089.0
2025-02-10 15:45:00,46.73,46.73,46.67,46.7,274621.0,46.1714,46.1714,46.1121,46.1418,274621.0
2025-02-10 15:50:00,46.7,46.75,46.62,46.62,516872.0,46.1418,46.1912,46.0627,46.0627,516872.0
2025-02-10 15:55:00,46.63,46.68,46.6,46.68,1200284.0,46.0726,46.122,46.043,46.122,1200284.0
2025-02-11 09:30:00,46.55,46.57,46.27,46.41,813368.0,45.9936,46.0133,45.7169,45.8552,813368.0
2025-02-11 09:35:00,46.42,46.49,46.39,46.44,271212.0,45.8651,45.9343,45.8355,45.8849,271212.0
2025-02-11 09:40:00,46.44,46.64,46.44,46.64,543883.0,45.8849,46.0825,45.8849,46.0825,543883.0
2025-02-11 09:45:00,46.64,46.75,46.63,46.66,502974.0,46.0825,46.1912,46.0726,46.1022,502974.0
2025-02-11 09:50:00,46.67,46.68,46.58,46.64,158444.0,46.1121,46.122,46.0232,46.0825,158444.0
2025-02-11 09:55:00,46.64,46.67,46.57,46.6,157834.0,46.0825,46.1121,46.0133,46.043,157834.0
2025-02-11 10:00:00,46.6,46.65,46.52,46.59,440529.0,46.043,46.0924,45.9639,46.0331,440529.0
2025-02-11 10:05:00,46.59,46.6,46.47,46.49,286676.0,46.0331,46.043,45.9145,45.9343,286676.0
2025-02-11 10:10:00,46.48,46.54,46.48,46.54,230275.0,45.9244,45.9837,45.9244,45.9837,230275.0
2025-02-11 10:15:00,46.54,46.54,46.45,46.47,229295.0,45.9837,45.9837,45.8948,45.9145,229295.0
2025-02-11 10:20:00,46.47,46.53,46.46,46.51,137753.0,45.9145,45.9738,45.9046,45.954,137753.0
2025-02-11 10:25:00,46.51,46.51,46.47,46.48,140488.0,45.954,45.954,45.9145,45.9244,140488.0
2025-02-11 10:30:00,46.48,46.54,46.48,46.53,163281.0,45.9244,45.9837,45.9244,45.9738,163281.0
2025-02-11 10:35:00,46.53,46.6,46.52,46.57,214063.0,45.9738,46.043,45.9639,46.0133,214063.0
2025-02-11 10:40:00,46.57,46.6,46.54,46.55,166999.0,46.0133,46.043,45.9837,45.9936,166999.0
2025-02-11 10:45:00,46.55,46.58,46.49,46.51,136096.0,45.9936,46.0232,45.9343,45.954,136096.0
2025-02-11 10:50:00,46.52,46.53,46.51,46.53,91196.0,45.9639,45.9738,45.954,45.9738,91196.0
2025-02-11 10:55:00,46.52,46.59,46.52,46.58,183299.0,45.9639,46.0331,45.9639,46.0232,183299.0
2025-02-11 11:00:00,46.58,46.65,46.57,46.63,120991.0,46.0232,46.0924,46.0133,46.0726,120991.0
2025-02-11 11:05:00,46.63,46.68,46.62,46.65,171181.0,46.0726,46.122,46.0627,46.0924,171181.0
2025-02-11 11:10:00,46.65,46.66,46.61,46.66,158330.0,46.0924,46.1022,46.0528,46.1022,158330.0
2025-02-11 11:15:00,46.66,46.73,46.66,46.72,98718.0,46.1022,46.1714,46.1022,46.1615,98718.0
2025-02-11 11:20:00,46.73,46.74,46.67,46.71,170337.0,46.1714,46.1813,46.1121,46.1517,170337.0
2025-02-11 11:25:00,46.71,46.72,46.65,46.66,125309.0,46.1517,46.1615,46.0924,46.1022,125309.0
2025-02-11 11:30:00,46.66,46.68,46.65,46.67,92650.0,46.1022,46.122,46.0924,46.1121,92650.0
2025-02-11 11:35:00,46.68,46.7,46.66,46.7,147915.0,46.122,46.1418,46.1022,46.1418,147915.0
2025-02-11 11:40:00,46.7,46.72,46.68,46.72,100386.0,46.1418,46.1615,46.122,46.1615,100386.0
2025-02-11 11:45:00,46.72,46.73,46.7,46.72,92853.0,46.1615,46.1714,46.1418,46.1615,92853.0
2025-02-11 11:50:00,46.72,46.76,46.72,46.75,112395.0,46.1615,46.2011,46.1615,46.1912,112395.0
2025-02-11 11:55:00,46.75,46.81,46.75,46.79,160156.0,46.1912,46.2505,46.1912,46.2307,160156.0
2025-02-11 12:00:00,46.78,46.79,46.74,46.78,124690.0,46.2208,46.2307,46.1813,46.2208,124690.0
2025-02-11 12:05:00,46.77,46.86,46.76,46.84,139407.0,46.2109,46.2999,46.2011,46.2801,139407.0
2025-02-11 12:10:00,46.85,46.91,46.83,46.86,199903.0,46.29,46.3493,46.2702,46.2999,199903.0
2025-02-11 12:15:00,46.87,46.91,46.86,46.87,132925.0,46.3097,46.3493,46.2999,46.3097,132925.0
2025-02-11 12:20:00,46.87,46.92,46.86,46.92,87990.0,46.3097,46.3591,46.2999,46.3591,87990.0
2025-02-11 12:25:00,46.92,46.93,46.9,46.91,111520.0,46.3591,46.369,46.3394,46.3493,111520.0
2025-02-11 12:30:00,46.91,46.92,46.87,46.87,139620.0,46.3493,46.3591,46.3097,46.3097,139620.0
2025-02-11 12:35:00,46.88,46.89,46.83,46.84,147108.0,46.3196,46.3295,46.2702,46.2801,147108.0
2025-02-11 12:40:00,46.83,46.88,46.83,46.88,94962.0,46.2702,46.3196,46.2702,46.3196,94962.0
2025-02-11 12:45:00,46.87,46.9,46.87,46.89,58046.0,46.3097,46.3394,46.3097,46.3295,58046.0
2025-02-11 12:50:00,46.88,46.88,46.81,46.83,110259.0,46.3196,46.3196,46.2505,46.2702,110259.0
2025-02-11 12:55:00,46.82,46.83,46.79,46.82,84942.0,46.2603,46.2702,46.2307,46.2603,84942.0
2025-02-11 13:00:00,46.82,46.82,46.77,46.8,127267.0,46.2603,46.2603,46.2109,46.2406,127267.0
2025-02-11 13:05:00,46.81,46.83,46.8,46.83,87045.0,46.2505,46.2702,46.2406,46.2702,87045.0
2025-02-11 13:10:00,46.83,46.88,46.83,46.87,80428.0,46.2702,46.3196,46.2702,46.3097,80428.0
2025-02-11 13:15:00,46.87,46.88,46.84,46.84,200308.0,46.3097,46.3196,46.2801,46.2801,200308.0
2025-02-11 13:20:00,46.84,46.86,46.81,46.82,117099.0,46.2801,46.2999,46.2505,46.2603,117099.0
2025-02-11 13:25:00,46.82,46.82,46.79,46.79,72031.0,46.2603,46.2603,46.2307,46.2307,72031.0
2025-02-11 13:30:00,46.79,46.84,46.78,46.79,97983.0,46.2307,46.2801,46.2208,46.2307,97983.0
2025-02-11 13:35:00,46.79,46.83,46.78,46.79,72534.0,46.2307,46.2702,46.2208,46.2307,72534.0
2025-02-11 13:40:00,46.79,46.82,46.76,46.77,122108.0,46.2307,46.2603,46.2011,46.2109,122108.0
2025-02-11 13:45:00,46.77,46.81,46.76,46.8,126554.0,46.2109,46.2505,46.2011,46.2406,126554.0
2025-02-11 13:50:00,46.8,46.83,46.77,46.78,278064.0,46.2406,46.2702,46.2109,46.2208,278064.0
2025-02-11 13:55:00,46.78,46.78,46.75,46.77,62222.0,46.2208,46.2208,46.1912,46.2109,62222.0
2025-02-11 14:00:00,46.77,46.77,46.73,46.75,107277.0,46.2109,46.2109,46.1714,46.1912,107277.0
2025-02-11 14:05:00,46.75,46.76,46.72,46.74,118823.0,46.1912,46.2011,46.1615,46.1813,118823.0
2025-02-11 14:10:00,46.73,46.76,46.72,46.73,85991.0,46.1714,46.2011,46.1615,46.1714,85991.0
2025-02-11 14:15:00,46.73,46.75,46.71,46.71,142408.0,46.1714,46.1912,46.1517,46.1517,142408.0
2025-02-11 14:20:00,46.71,46.76,46.71,46.74,221355.0,46.1517,46.2011,46.1517,46.1813,221355.0
2025-02-11 14:25:00,46.74,46.78,46.74,46.77,107055.0,46.1813,46.2208,46.1813,46.2109,107055.0
2025-02-11 14:30:00,46.76,46.8,46.76,46.77,112521.0,46.2011,46.2406,46.2011,46.2109,112521.0
2025-02-11 14:35:00,46.77,46.81,46.76,46.8,101392.0,46.2109,46.2505,46.2011,46.2406,101392.0
2025-02-11 14:40:00,46.8,46.9,46.8,46.85,219549.0,46.2406,46.3394,46.2406,46.29,219549.0
2025-02-11 14:45:00,46.86,46.86,46.82,46.83,176918.0,46.2999,46.2999,46.2603,46.2702,176918.0
2025-02-11 14:50:00,46.84,46.85,46.83,46.84,74144.0,46.2801,46.29,46.2702,46.2801,74144.0
2025-02-11 14:55:00,46.84,46.86,46.83,46.86,121513.0,46.2801,46.2999,46.2702,46.2999,121513.0
2025-02-11 15:00:00,46.86,46.87,46.81,46.82,100260.0,46.2999,46.3097,46.2505,46.2603,100260.0
2025-02-11 15:05:00,46.81,46.82,46.79,46.79,189206.0,46.2505,46.2603,46.2307,46.2307,189206.0
2025-02-11 15:10:00,46.79,46.82,46.79,46.8,119465.0,46.2307,46.2603,46.2307,46.2406,119465.0
2025-02-11 15:15:00,46.8,46.8,46.75,46.77,159156.0,46.2406,46.2406,46.1912,46.2109,159156.0
2025-02-11 15:20:00,46.76,46.79,46.74,46.78,195419.0,46.2011,46.2307,46.1813,46.2208,195419.0
2025-02-11 15:25:00,46.78,46.81,46.77,46.8,158553.0,46.2208,46.2505,46.2109,46.2406,158553.0
2025-02-11 15:30:00,46.8,46.86,46.8,46.84,389668.0,46.2406,46.2999,46.2406,46.2801,389668.0
2025-02-11 15:35:00,46.84,46.92,46.83,46.88,518849.0,46.2801,46.3591,46.2702,46.3196,518849.0
2025-02-11 15:40:00,46.88,46.9,46.85,46.89,261463.0,46.3196,46.3394,46.29,46.3295,261463.0
2025-02-11 15:45:00,46.88,46.89,46.81,46.84,210034.0,46.3196,46.3295,46.2505,46.2801,210034.0
2025-02-11 15:50:00,46.83,46.83,46.72,46.79,376966.0,46.2702,46.2702,46.1615,46.2307,376966.0
2025-02-11 15:55:00,46.8,46.82,46.77,46.8,1339630.0,46.2406,46.2603,46.2109,46.2406,1339630.0
2025-02-12 09:30:00,46.57,46.58,46.28,46.47,1020040.0,46.0133,46.0232,45.7268,45.9145,1020040.0
2025-02-12 09:35:00,46.47,46.56,46.33,46.55,475003.0,45.9145,46.0034,45.7762,45.9936,475003.0
2025-02-12 09:40:00,46.54,46.56,46.39,46.43,367360.0,45.9837,46.0034,45.8355,45.875,367360.0
2025-02-12 09:45:00,46.43,46.52,46.38,46.48,424054.0,45.875,45.9639,45.8256,45.9244,424054.0
2025-02-12 09:50:00,46.48,46.48,46.36,46.41,219118.0,45.9244,45.9244,45.8058,45.8552,219118.0
2025-02-12 09:55:00,46.41,46.43,46.32,46.41,239753.0,45.8552,45.875,45.7663,45.8552,239753.0
2025-02-12 10:00:00,46.41,46.45,46.2,46.25,601966.0,45.8552,45.8948,45.6477,45.6971,601966.0
2025-02-12 10:05:00,46.24,46.38,46.22,46.28,368058.0,45.6873,45.8256,45.6675,45.7268,368058.0
2025-02-12 10:10:00,46.28,46.3,46.2,46.23,339519.0,45.7268,45.7466,45.6477,45.6774,339519.0
2025-02-12 10:15:00,46.24,46.28,46.15,46.17,345726.0,45.6873,45.7268,45.5983,45.6181,345726.0
2025-02-12 10:20:00,46.17,46.23,46.13,46.18,510357.0,45.6181,45.6774,45.5786,45.628,510357.0
2025-02-12 10:25:00,46.18,46.27,46.17,46.22,356117.0,45.628,45.7169,45.6181,45.6675,356117.0
2025-02-12 10:30:00,46.21,46.22,46.11,46.17,341191.0,45.6576,45.6675,45.5588,45.6181,341191.0
2025-02-12 10:35:00,46.16,46.31,46.16,46.29,427509.0,45.6082,45.7564,45.6082,45.7367,427509.0
2025-02-12 10:40:00,46.29,46.29,46.22,46.29,314822.0,45.7367,45.7367,45.6675,45.7367,314822.0
2025-02-12 10:45:00,46.29,46.33,46.24,46.27,130210.0,45.7367,45.7762,45.6873,45.7169,130210.0
2025-02-12 10:50:00,46.27,46.31,46.22,46.3,387607.0,45.7169,45.7564,45.6675,45.7466,387607.0
2025-02-12 10:55:00,46.31,46.35,46.27,46.3,295776.0,45.7564,45.796,45.7169,45.7466,295776.0
2025-02-12 11:00:00,46.3,46.31,46.21,46.22,256411.0,45.7466,45.7564,45.6576,45.6675,256411.0
2025-02-12 11:05:00,46.22,46.22,46.17,46.21,167595.0,45.6675,45.6675,45.6181,45.6576,167595.0
2025-02-12 11:10:00,46.2,46.2,46.07,46.08,282129.0,45.6477,45.6477,45.5193,45.5292,282129.0
2025-02-12 11:15:00,46.07,46.07,46.0,46.04,396906.0,45.5193,45.5193,45.4501,45.4897,396906.0
2025-02-12 11:20:00,46.04,46.07,45.98,45.99,237599.0,45.4897,45.5193,45.4304,45.4403,237599.0
2025-02-12 11:25:00,45.99,46.0,45.93,46.0,204482.0,45.4403,45.4501,45.381,45.4501,204482.0
2025-02-12 11:30:00,46.0,46.03,45.96,45.97,214447.0,45.4501,45.4798,45.4106,45.4205,214447.0
2025-02-12 11:35:00,45.96,46.0,45.95,46.0,209854.0,45.4106,45.4501,45.4007,45.4501,209854.0
2025-02-12 11:40:00,46.0,46.02,45.96,46.01,167044.0,45.4501,45.4699,45.4106,45.46,167044.0
2025-02-12 11:45:00,46.0,46.01,45.93,45.96,187689.0,45.4501,45.46,45.381,45.4106,187689.0
2025-02-12 11:50:00,45.96,46.04,45.95,46.04,218090.0,45.4106,45.4897,45.4007,45.4897,218090.0
2025-02-12 11:55:00,46.04,46.1,46.0,46.08,203550.0,45.4897,45.5489,45.4501,45.5292,203550.0
2025-02-12 12:00:00,46.07,46.1,46.04,46.09,250302.0,45.5193,45.5489,45.4897,45.5391,250302.0
2025-02-12 12:05:00,46.08,46.11,46.03,46.11,136242.0,45.5292,45.5588,45.4798,45.5588,136242.0
2025-02-12 12:10:00,46.1,46.19,46.06,46.16,321527.0,45.5489,45.6379,45.5094,45.6082,321527.0
2025-02-12 12:15:00,46.16,46.2,46.15,46.16,188971.0,45.6082,45.6477,45.5983,45.6082,188971.0
2025-02-12 12:20:00,46.16,46.27,46.15,46.26,277614.0,45.6082,45.7169,45.5983,45.707,277614.0
2025-02-12 12:25:00,46.26,46.27,46.21,46.23,242516.0,45.707,45.7169,45.6576,45.6774,242516.0
2025-02-12 12:30:00,46.22,46.25,46.16,46.23,361007.0,45.6675,45.6971,45.6082,45.6774,361007.0
2025-02-12 12:35:00,46.23,46.23,46.15,46.16,126498.0,45.6774,45.6774,45.5983,45.6082,126498.0
2025-02-12 12:40:00,46.16,46.18,46.14,46.18,167436.0,45.6082,45.628,45.5885,45.628,167436.0
2025-02-12 12:45:00,46.17,46.24,46.17,46.22,195745.0,45.6181,45.6873,45.6181,45.6675,195745.0
2025-02-12 12:50:00,46.21,46.27,46.21,46.23,277461.0,45.6576,45.7169,45.6576,45.6774,277461.0
2025-02-12 12:55:00,46.23,46.25,46.22,46.22,186989.0,45.6774,45.6971,45.6675,45.6675,186989.0
2025-02-12 13:00:00,46.23,46.25,46.16,46.19,223239.0,45.6774,45.6971,45.6082,45.6379,223239.0
2025-02-12 13:05:00,46.19,46.21,46.17,46.19,133741.0,45.6379,45.6576,45.6181,45.6379,133741.0
2025-02-12 13:10:00,46.2,46.26,46.17,46.26,124386.0,45.6477,45.707,45.6181,45.707,124386.0
2025-02-12 13:15:00,46.26,46.26,46.2,46.21,94183.0,45.707,45.707,45.6477,45.6576,94183.0
2025-02-12 13:20:00,46.21,46.24,46.17,46.19,111818.0,45.6576,45.6873,45.6181,45.6379,111818.0
2025-02-12 13:25:00,46.19,46.21,46.14,46.14,178790.0,45.6379,45.6576,45.5885,45.5885,178790.0
2025-02-12 13:30:00,46.15,46.15,46.09,46.09,164411.0,45.5983,45.5983,45.5391,45.5391,164411.0
2025-02-12 13:35:00,46.09,46.12,46.08,46.11,191416.0,45.5391,45.5687,45.5292,45.5588,191416.0
2025-02-12 13:40:00,46.11,46.12,46.05,46.07,199422.0,45.5588,45.5687,45.4995,45.5193,199422.0
2025-02-12 13:45:00,46.06,46.09,46.05,46.07,211915.0,45.5094,45.5391,45.4995,45.5193,211915.0
2025-02-12 13:50:00,46.07,46.11,46.06,46.08,157189.0,45.5193,45.5588,45.5094,45.5292,157189.0
2025-02-12 13:55:00,46.08,46.1,46.07,46.1,105740.0,45.5292,45.5489,45.5193,45.5489,105740.0
2025-02-12 14:00:00,46.09,46.1,46.02,46.04,347232.0,45.5391,45.5489,45.4699,45.4897,347232.0
2025-02-12 14:05:00,46.04,46.08,46.02,46.08,128793.0,45.4897,45.5292,45.4699,45.5292,128793.0
2025-02-12 14:10:00,46.08,46.09,46.03,46.03,151774.0,45.5292,45.5391,45.4798,45.4798,151774.0
2025-02-12 14:15:00,46.04,46.04,46.01,46.02,206567.0,45.4897,45.4897,45.46,45.4699,206567.0
2025-02-12 14:20:00,46.02,46.1,46.01,46.09,199739.0,45.4699,45.5489,45.46,45.5391,199739.0
2025-02-12 14:25:00,46.08,46.1,46.06,46.07,106964.0,45.5292,45.5489,45.5094,45.5193,106964.0
2025-02-12 14:30:00,46.06,46.08,46.05,46.08,132822.0,45.5094,45.5292,45.4995,45.5292,132822.0
2025-02-12 14:35:00,46.08,46.11,46.07,46.11,115431.0,45.5292,45.5588,45.5193,45.5588,115431.0
2025-02-12 14:40:00,46.1,46.11,46.08,46.11,206823.0,45.5489,45.5588,45.5292,45.5588,206823.0
2025-02-12 14:45:00,46.11,46.21,46.1,46.2,212948.0,45.5588,45.6576,45.5489,45.6477,212948.0
2025-02-12 14:50:00,46.2,46.21,46.18,46.18,100919.0,45.6477,45.6576,45.628,45.628,100919.0
2025-02-12 14:55:00,46.18,46.2,46.15,46.16,157471.0,45.628,45.6477,45.5983,45.6082,157471.0
2025-02-12 15:00:00,46.17,46.17,46.14,46.14,122563.0,45.6181,45.6181,45.5885,45.5885,122563.0
2025-02-12 15:05:00,46.15,46.18,46.14,46.17,133433.0,45.5983,45.628,45.5885,45.6181,133433.0
2025-02-12 15:10:00,46.18,46.2,46.16,46.19,158120.0,45.628,45.6477,45.6082,45.6379,158120.0
2025-02-12 15:15:00,46.19,46.2,46.16,46.16,178231.0,45.6379,45.6477,45.6082,45.6082,178231.0
2025-02-12 15:20:00,46.16,46.17,46.14,46.14,168760.0,45.6082,45.6181,45.5885,45.5885,168760.0
2025-02-12 15:25:00,46.14,46.14,46.09,46.09,217997.0,45.5885,45.5885,45.5391,45.5391,217997.0
2025-02-12 15:30:00,46.09,46.1,46.06,46.06,244407.0,45.5391,45.5489,45.5094,45.5094,244407.0
2025-02-12 15:35:00,46.07,46.19,46.06,46.16,267264.0,45.5193,45.6379,45.5094,45.6082,267264.0
2025-02-12 15:40:00,46.16,46.18,46.1,46.11,314763.0,45.6082,45.628,45.5489,45.5588,314763.0
2025-02-12 15:45:00,46.11,46.12,46.09,46.09,269749.0,45.5588,45.5687,45.5391,45.5391,269749.0
2025-02-12 15:50:00,46.1,46.18,46.09,46.14,565793.0,45.5489,45.628,45.5391,45.5885,565793.0
2025-02-12 15:55:00,46.14,46.23,46.14,46.21,1513569.0,45.5885,45.6774,45.5885,45.6576,1513569.0
2025-02-13 09:30:00,46.52,46.57,46.38,46.39,1131437.0,45.9639,46.0133,45.8256,45.8355,1131437.0
2025-02-13 09:35:00,46.39,46.55,46.34,46.51,346703.0,45.8355,45.9936,45.7861,45.954,346703.0
2025-02-13 09:40:00,46.51,46.53,46.37,46.5,240206.0,45.954,45.9738,45.8157,45.9442,240206.0
2025-02-13 09:45:00,46.5,46.52,46.36,46.37,330843.0,45.9442,45.9639,45.8058,45.8157,330843.0
2025-02-13 09:50:00,46.38,46.42,46.31,46.34,401559.0,45.8256,45.8651,45.7564,45.7861,401559.0
2025-02-13 09:55:00,46.34,46.36,46.21,46.28,594786.0,45.7861,45.8058,45.6576,45.7268,594786.0
2025-02-13 10:00:00,46.28,46.31,46.21,46.23,377252.0,45.7268,45.7564,45.6576,45.6774,377252.0
2025-02-13 10:05:00,46.22,46.28,46.21,46.23,287004.0,45.6675,45.7268,45.6576,45.6774,287004.0
2025-02-13 10:10:00,46.24,46.29,46.16,46.2,441770.0,45.6873,45.7367,45.6082,45.6477,441770.0
2025-02-13 10:15:00,46.21,46.26,46.2,46.25,179667.0,45.6576,45.707,45.6477,45.6971,179667.0
2025-02-13 10:20:00,46.25,46.25,46.18,46.19,385119.0,45.6971,45.6971,45.628,45.6379,385119.0
2025-02-13 10:25:00,46.19,46.19,46.09,46.14,202401.0,45.6379,45.6379,45.5391,45.5885,202401.0
2025-02-13 10:30:00,46.15,46.15,46.05,46.08,212752.0,45.5983,45.5983,45.4995,45.5292,212752.0
2025-02-13 10:35:00,46.08,46.1,46.01,46.02,360129.0,45.5292,45.5489,45.46,45.4699,360129.0
2025-02-13 10:40:00,46.02,46.06,45.99,46.01,296084.0,45.4699,45.5094,45.4403,45.46,296084.0
2025-02-13 10:45:00,46.01,46.07,45.97,46.06,271013.0,45.46,45.5193,45.4205,45.5094,271013.0
2025-02-13 10:50:00,46.07,46.07,46.04,46.06,179067.0,45.5193,45.5193,45.4897,45.5094,179067.0
2025-02-13 10:55:00,46.07,46.09,46.04,46.07,138181.0,45.5193,45.5391,45.4897,45.5193,138181.0
2025-02-13 11:00:00,46.07,46.08,46.02,46.06,162824.0,45.5193,45.5292,45.4699,45.5094,162824.0
2025-02-13 11:05:00,46.05,46.15,46.05,46.11,177873.0,45.4995,45.5983,45.4995,45.5588,177873.0
2025-02-13 11:10:00,46.11,46.13,46.08,46.12,182250.0,45.5588,45.5786,45.5292,45.5687,182250.0
2025-02-13 11:15:00,46.11,46.15,46.1,46.14,95839.0,45.5588,45.5983,45.5489,45.5885,95839.0
2025-02-13 11:20:00,46.14,46.15,46.11,46.12,414156.0,45.5885,45.5983,45.5588,45.5687,414156.0
2025-02-13 11:25:00,46.12,46.15,46.1,46.12,241289.0,45.5687,45.5983,45.5489,45.5687,241289.0
2025-02-13 11:30:00,46.12,46.15,46.1,46.12,156704.0,45.5687,45.5983,45.5489,45.5687,156704.0
2025-02-13 11:35:00,46.12,46.14,46.07,46.09,212482.0,45.5687,45.5885,45.5193,45.5391,212482.0
2025-02-13 11:40:00,46.09,46.1,46.07,46.08,84936.0,45.5391,45.5489,45.5193,45.5292,84936.0
2025-02-13 11:45:00,46.07,46.09,46.05,46.09,119616.0,45.5193,45.5391,45.4995,45.5391,119616.0
2025-02-13 11:50:00,46.08,46.13,46.08,46.13,113328.0,45.5292,45.5786,45.5292,45.5786,113328.0
2025-02-13 11:55:00,46.13,46.17,46.11,46.12,121315.0,45.5786,45.6181,45.5588,45.5687,121315.0
2025-02-13 12:00:00,46.13,46.17,46.11,46.14,196531.0,45.5786,45.6181,45.5588,45.5885,196531.0
2025-02-13 12:05:00,46.14,46.16,46.12,46.12,186713.0,45.5885,45.6082,45.5687,45.5687,186713.0
2025-02-13 12:10:00,46.12,46.15,46.09,46.09,109262.0,45.5687,45.5983,45.5391,45.5391,109262.0
2025-02-13 12:15:00,46.09,46.11,46.08,46.09,107074.0,45.5391,45.5588,45.5292,45.5391,107074.0
2025-02-13 12:20:00,46.09,46.11,46.08,46.09,95253.0,45.5391,45.5588,45.5292,45.5391,95253.0
2025-02-13 12:25:00,46.09,46.1,46.05,46.05,175135.0,45.5391,45.5489,45.4995,45.4995,175135.0
2025-02-13 12:30:00,46.05,46.12,46.04,46.12,275570.0,45.4995,45.5687,45.4897,45.5687,275570.0
2025-02-13 12:35:00,46.12,46.13,46.04,46.05,227016.0,45.5687,45.5786,45.4897,45.4995,227016.0
2025-02-13 12:40:00,46.05,46.06,45.98,45.99,312640.0,45.4995,45.5094,45.4304,45.4403,312640.0
2025-02-13 12:45:00,45.99,46.05,45.99,46.04,93235.0,45.4403,45.4995,45.4403,45.4897,93235.0
2025-02-13 12:50:00,46.04,46.05,46.02,46.03,57953.0,45.4897,45.4995,45.4699,45.4798,57953.0
2025-02-13 12:55:00,46.03,46.03,45.97,46.01,134894.0,45.4798,45.4798,45.4205,45.46,134894.0
2025-02-13 13:00:00,46.01,46.01,45.98,46.01,121457.0,45.46,45.46,45.4304,45.46,121457.0
2025-02-13 13:05:00,46.01,46.01,45.98,46.01,85649.0,45.46,45.46,45.4304,45.46,85649.0
2025-02-13 13:10:00,46.0,46.05,45.98,46.04,92395.0,45.4501,45.4995,45.4304,45.4897,92395.0
2025-02-13 13:15:00,46.04,46.05,46.0,46.02,124056.0,45.4897,45.4995,45.4501,45.4699,124056.0
2025-02-13 13:20:00,46.01,46.08,46.0,46.08,224300.0,45.46,45.5292,45.4501,45.5292,224300.0
2025-02-13 13:25:00,46.08,46.1,46.07,46.09,128248.0,45.5292,45.5489,45.5193,45.5391,128248.0
2025-02-13 13:30:00,46.09,46.11,46.07,46.08,85343.0,45.5391,45.5588,45.5193,45.5292,85343.0
2025-02-13 13:35:00,46.08,46.1,46.05,46.09,121145.0,45.5292,45.5489,45.4995,45.5391,121145.0
2025-02-13 13:40:00,46.09,46.11,45.97,46.04,366963.0,45.5391,45.5588,45.4205,45.4897,366963.0
2025-02-13 13:45:00,46.03,46.06,46.0,46.05,82588.0,45.4798,45.5094,45.4501,45.4995,82588.0
2025-02-13 13:50:00,46.05,46.06,46.0,46.03,288150.0,45.4995,45.5094,45.4501,45.4798,288150.0
2025-02-13 13:55:00,46.03,46.09,46.01,46.08,79062.0,45.4798,45.5391,45.46,45.5292,79062.0
2025-02-13 14:00:00,46.07,46.14,46.06,46.14,137881.0,45.5193,45.5885,45.5094,45.5885,137881.0
2025-02-13 14:05:00,46.14,46.16,46.11,46.14,176475.0,45.5885,45.6082,45.5588,45.5885,176475.0
2025-02-13 14:10:00,46.14,46.15,46.1,46.14,118484.0,45.5885,45.5983,45.5489,45.5885,118484.0
2025-02-13 14:15:00,46.13,46.19,46.13,46.19,186337.0,45.5786,45.6379,45.5786,45.6379,186337.0
2025-02-13 14:20:00,46.19,46.26,46.18,46.26,283261.0,45.6379,45.707,45.628,45.707,283261.0
2025-02-13 14:25:00,46.25,46.25,46.2,46.21,166357.0,45.6971,45.6971,45.6477,45.6576,166357.0
2025-02-13 14:30:00,46.21,46.24,46.2,46.23,256155.0,45.6576,45.6873,45.6477,45.6774,256155.0
2025-02-13 14:35:00,46.23,46.26,46.21,46.23,137643.0,45.6774,45.707,45.6576,45.6774,137643.0
2025-02-13 14:40:00,46.23,46.24,46.2,46.21,146477.0,45.6774,45.6873,45.6477,45.6576,146477.0
2025-02-13 14:45:00,46.21,46.23,46.19,46.23,167102.0,45.6576,45.6774,45.6379,45.6774,167102.0
2025-02-13 14:50:00,46.23,46.26,46.22,46.23,177111.0,45.6774,45.707,45.6675,45.6774,177111.0
2025-02-13 14:55:00,46.23,46.25,46.19,46.21,189008.0,45.6774,45.6971,45.6379,45.6576,189008.0
2025-02-13 15:00:00,46.2,46.27,46.19,46.26,203711.0,45.6477,45.7169,45.6379,45.707,203711.0
2025-02-13 15:05:00,46.25,46.27,46.25,46.26,149254.0,45.6971,45.7169,45.6971,45.707,149254.0
2025-02-13 15:10:00,46.26,46.31,46.25,46.3,309302.0,45.707,45.7564,45.6971,45.7466,309302.0
2025-02-13 15:15:00,46.32,46.35,46.3,46.34,170953.0,45.7663,45.796,45.7466,45.7861,170953.0
2025-02-13 15:20:00,46.34,46.36,46.32,46.34,331240.0,45.7861,45.8058,45.7663,45.7861,331240.0
2025-02-13 15:25:00,46.33,46.39,46.32,46.39,289517.0,45.7762,45.8355,45.7663,45.8355,289517.0
2025-02-13 15:30:00,46.39,46.41,46.38,46.4,376573.0,45.8355,45.8552,45.8256,45.8454,376573.0
2025-02-13 15:35:00,46.4,46.48,46.39,46.48,456652.0,45.8454,45.9244,45.8355,45.9244,456652.0
2025-02-13 15:40:00,46.47,46.49,46.43,46.43,268996.0,45.9145,45.9343,45.875,45.875,268996.0
2025-02-13 15:45:00,46.44,46.44,46.39,46.41,285875.0,45.8849,45.8849,45.8355,45.8552,285875.0
2025-02-13 15:50:00,46.41,46.43,46.33,46.36,502540.0,45.8552,45.875,45.7762,45.8058,502540.0
2025-02-13 15:55:00,46.35,46.39,46.29,46.33,1401426.0,45.796,45.8355,45.7367,45.7762,1401426.0
2025-02-14 09:30:00,46.48,46.73,46.48,46.71,870879.0,45.9244,46.1714,45.9244,46.1517,870879.0
2025-02-14 09:35:00,46.71,46.78,46.6,46.78,570333.0,46.1517,46.2208,46.043,46.2208,570333.0
2025-02-14 09:40:00,46.78,47.05,46.77,47.04,681721.0,46.2208,46.4876,46.2109,46.4777,681721.0
2025-02-14 09:45:00,47.03,47.09,46.99,47.01,581252.0,46.4678,46.5271,46.4283,46.4481,581252.0
2025-02-14 09:50:00,47.0,47.04,46.82,46.83,458856.0,46.4382,46.4777,46.2603,46.2702,458856.0
2025-02-14 09:55:00,46.82,46.96,46.8,46.95,322913.0,46.2603,46.3987,46.2406,46.3888,322913.0
2025-02-14 10:00:00,46.96,46.96,46.79,46.83,408160.0,46.3987,46.3987,46.2307,46.2702,408160.0
2025-02-14 10:05:00,46.84,46.84,46.72,46.76,306576.0,46.2801,46.2801,46.1615,46.2011,306576.0
2025-02-14 10:10:00,46.76,46.76,46.63,46.66,417433.0,46.2011,46.2011,46.0726,46.1022,417433.0
2025-02-14 10:15:00,46.65,46.7,46.63,46.66,293447.0,46.0924,46.1418,46.0726,46.1022,293447.0
2025-02-14 10:20:00,46.66,46.68,46.57,46.63,157016.0,46.1022,46.122,46.0133,46.0726,157016.0
2025-02-14 10:25:00,46.63,46.64,46.57,46.62,166277.0,46.0726,46.0825,46.0133,46.0627,166277.0
2025-02-14 10:30:00,46.61,46.69,46.61,46.67,215866.0,46.0528,46.1319,46.0528,46.1121,215866.0
2025-02-14 10:35:00,46.68,46.72,46.64,46.71,297458.0,46.122,46.1615,46.0825,46.1517,297458.0
2025-02-14 10:40:00,46.71,46.73,46.68,46.7,249768.0,46.1517,46.1714,46.122,46.1418,249768.0
2025-02-14 10:45:00,46.7,46.82,46.66,46.82,247307.0,46.1418,46.2603,46.1022,46.2603,247307.0
2025-02-14 10:50:00,46.82,46.9,46.76,46.79,280531.0,46.2603,46.3394,46.2011,46.2307,280531.0
2025-02-14 10:55:00,46.8,46.8,46.72,46.75,219425.0,46.2406,46.2406,46.1615,46.1912,219425.0
2025-02-14 11:00:00,46.75,46.84,46.74,46.83,171138.0,46.1912,46.2801,46.1813,46.2702,171138.0
2025-02-14 11:05:00,46.83,46.85,46.78,46.79,117560.0,46.2702,46.29,46.2208,46.2307,117560.0
2025-02-14 11:10:00,46.79,46.82,46.73,46.73,225417.0,46.2307,46.2603,46.1714,46.1714,225417.0
2025-02-14 11:15:00,46.73,46.77,46.7,46.72,175216.0,46.1714,46.2109,46.1418,46.1615,175216.0
2025-02-14 11:20:00,46.72,46.73,46.67,46.69,118992.0,46.1615,46.1714,46.1121,46.1319,118992.0
2025-02-14 11:25:00,46.69,46.73,46.68,46.7,87542.0,46.1319,46.1714,46.122,46.1418,87542.0
2025-02-14 11:30:00,46.7,46.74,46.66,46.73,187053.0,46.1418,46.1813,46.1022,46.1714,187053.0
2025-02-14 11:35:00,46.73,46.74,46.7,46.72,81058.0,46.1714,46.1813,46.1418,46.1615,81058.0
2025-02-14 11:40:00,46.72,46.74,46.7,46.73,91449.0,46.1615,46.1813,46.1418,46.1714,91449.0
2025-02-14 11:45:00,46.73,46.74,46.69,46.73,77070.0,46.1714,46.1813,46.1319,46.1714,77070.0
2025-02-14 11:50:00,46.73,46.75,46.7,46.74,95204.0,46.1714,46.1912,46.1418,46.1813,95204.0
2025-02-14 11:55:00,46.73,46.76,46.72,46.75,118531.0,46.1714,46.2011,46.1615,46.1912,118531.0
2025-02-14 12:00:00,46.75,46.75,46.71,46.73,179499.0,46.1912,46.1912,46.1517,46.1714,179499.0
2025-02-14 12:05:00,46.73,46.73,46.68,46.7,60337.0,46.1714,46.1714,46.122,46.1418,60337.0
2025-02-14 12:10:00,46.7,46.78,46.68,46.78,121575.0,46.1418,46.2208,46.122,46.2208,121575.0
2025-02-14 12:15:00,46.78,46.79,46.75,46.77,155752.0,46.2208,46.2307,46.1912,46.2109,155752.0
2025-02-14 12:20:00,46.78,46.8,46.77,46.8,92862.0,46.2208,46.2406,46.2109,46.2406,92862.0
2025-02-14 12:25:00,46.8,46.83,46.78,46.83,148351.0,46.2406,46.2702,46.2208,46.2702,148351.0
2025-02-14 12:30:00,46.83,46.84,46.81,46.83,108214.0,46.2702,46.2801,46.2505,46.2702,108214.0
2025-02-14 12:35:00,46.83,46.85,46.79,46.79,115788.0,46.2702,46.29,46.2307,46.2307,115788.0
2025-02-14 12:40:00,46.8,46.8,46.75,46.78,115784.0,46.2406,46.2406,46.1912,46.2208,115784.0
2025-02-14 12:45:00,46.78,46.79,46.74,46.79,94130.0,46.2208,46.2307,46.1813,46.2307,94130.0
2025-02-14 12:50:00,46.79,46.81,46.78,46.8,87608.0,46.2307,46.2505,46.2208,46.2406,87608.0
2025-02-14 12:55:00,46.8,46.82,46.79,46.79,119481.0,46.2406,46.2603,46.2307,46.2307,119481.0
2025-02-14 13:00:00,46.79,46.8,46.78,46.78,85813.0,46.2307,46.2406,46.2208,46.2208,85813.0
2025-02-14 13:05:00,46.78,46.79,46.74,46.75,224296.0,46.2208,46.2307,46.1813,46.1912,224296.0
2025-02-14 13:10:00,46.75,46.79,46.74,46.77,101064.0,46.1912,46.2307,46.1813,46.2109,101064.0
2025-02-14 13:15:00,46.76,46.8,46.75,46.8,62530.0,46.2011,46.2406,46.1912,46.2406,62530.0
2025-02-14 13:20:00,46.8,46.89,46.79,46.88,240076.0,46.2406,46.3295,46.2307,46.3196,240076.0
2025-02-14 13:25:00,46.87,46.88,46.82,46.83,96101.0,46.3097,46.3196,46.2603,46.2702,96101.0
2025-02-14 13:30:00,46.83,46.89,46.82,46.88,102454.0,46.2702,46.3295,46.2603,46.3196,102454.0
2025-02-14 13:35:00,46.88,46.89,46.87,46.89,114570.0,46.3196,46.3295,46.3097,46.3295,114570.0
2025-02-14 13:40:00,46.89,46.92,46.88,46.9,184995.0,46.3295,46.3591,46.3196,46.3394,184995.0
2025-02-14 13:45:00,46.91,46.98,46.9,46.97,174844.0,46.3493,46.4184,46.3394,46.4085,174844.0
2025-02-14 13:50:00,46.97,47.0,46.95,46.98,165390.0,46.4085,46.4382,46.3888,46.4184,165390.0
2025-02-14 13:55:00,46.98,47.0,46.97,46.98,142807.0,46.4184,46.4382,46.4085,46.4184,142807.0
2025-02-14 14:00:00,46.98,46.98,46.94,46.98,98297.0,46.4184,46.4184,46.3789,46.4184,98297.0
2025-02-14 14:05:00,46.98,46.99,46.94,46.95,146448.0,46.4184,46.4283,46.3789,46.3888,146448.0
2025-02-14 14:10:00,46.95,46.97,46.94,46.96,112328.0,46.3888,46.4085,46.3789,46.3987,112328.0
2025-02-14 14:15:00,46.96,46.98,46.95,46.96,201354.0,46.3987,46.4184,46.3888,46.3987,201354.0
2025-02-14 14:20:00,46.96,46.97,46.95,46.96,151891.0,46.3987,46.4085,46.3888,46.3987,151891.0
2025-02-14 14:25:00,46.97,46.98,46.91,46.91,158306.0,46.4085,46.4184,46.3493,46.3493,158306.0
2025-02-14 14:30:00,46.92,46.94,46.9,46.92,208391.0,46.3591,46.3789,46.3394,46.3591,208391.0
2025-02-14 14:35:00,46.91,46.94,46.9,46.94,171480.0,46.3493,46.3789,46.3394,46.3789,171480.0
2025-02-14 14:40:00,46.93,46.94,46.91,46.93,194271.0,46.369,46.3789,46.3493,46.369,194271.0
2025-02-14 14:45:00,46.94,46.97,46.93,46.96,143510.0,46.3789,46.4085,46.369,46.3987,143510.0
2025-02-14 14:50:00,46.96,46.97,46.92,46.93,119650.0,46.3987,46.4085,46.3591,46.369,119650.0
2025-02-14 14:55:00,46.94,46.97,46.92,46.96,125415.0,46.3789,46.4085,46.3591,46.3987,125415.0
2025-02-14 15:00:00,46.95,46.97,46.94,46.96,101018.0,46.3888,46.4085,46.3789,46.3987,101018.0
2025-02-14 15:05:00,46.97,47.0,46.96,46.99,147421.0,46.4085,46.4382,46.3987,46.4283,147421.0
2025-02-14 15:10:00,47.0,47.01,46.98,47.01,233427.0,46.4382,46.4481,46.4184,46.4481,233427.0
2025-02-14 15:15:00,47.01,47.04,47.0,47.02,212881.0,46.4481,46.4777,46.4382,46.4579,212881.0
2025-02-14 15:20:00,47.02,47.02,46.98,47.0,171245.0,46.4579,46.4579,46.4184,46.4382,171245.0
2025-02-14 15:25:00,47.0,47.01,46.95,46.97,239365.0,46.4382,46.4481,46.3888,46.4085,239365.0
2025-02-14 15:30:00,46.96,46.99,46.95,46.98,539494.0,46.3987,46.4283,46.3888,46.4184,539494.0
2025-02-14 15:35:00,46.98,47.03,46.97,47.03,343859.0,46.4184,46.4678,46.4085,46.4678,343859.0
2025-02-14 15:40:00,47.02,47.03,46.96,46.97,327466.0,46.4579,46.4678,46.3987,46.4085,327466.0
2025-02-14 15:45:00,46.98,46.98,46.9,46.97,405234.0,46.4184,46.4184,46.3394,46.4085,405234.0
2025-02-14 15:50:00,46.97,47.0,46.92,46.98,823485.0,46.4085,46.4382,46.3591,46.4184,823485.0
2025-02-14 15:55:00,46.98,46.99,46.95,46.95,1355279.0,46.4184,46.4283,46.3888,46.3888,1355279.0
2025-02-18 09:30:00,46.56,46.65,46.36,46.49,2031112.0,46.0034,46.0924,45.8058,45.9343,2031112.0
2025-02-18 09:35:00,46.5,46.58,46.36,46.52,1018457.0,45.9442,46.0232,45.8058,45.9639,1018457.0
2025-02-18 09:40:00,46.52,46.58,46.46,46.55,457310.0,45.9639,46.0232,45.9046,45.9936,457310.0
2025-02-18 09:45:00,46.55,46.6,46.5,46.56,303491.0,45.9936,46.043,45.9442,46.0034,303491.0
2025-02-18 09:50:00,46.56,46.56,46.41,46.43,1049599.0,46.0034,46.0034,45.8552,45.875,1049599.0
2025-02-18 09:55:00,46.43,46.47,46.38,46.39,330458.0,45.875,45.9145,45.8256,45.8355,330458.0
2025-02-18 10:00:00,46.4,46.45,46.35,46.43,700359.0,45.8454,45.8948,45.796,45.875,700359.0
2025-02-18 10:05:00,46.43,46.43,46.37,46.39,443391.0,45.875,45.875,45.8157,45.8355,443391.0
2025-02-18 10:10:00,46.39,46.41,46.37,46.38,428886.0,45.8355,45.8552,45.8157,45.8256,428886.0
2025-02-18 10:15:00,46.38,46.4,46.34,46.4,439381.0,45.8256,45.8454,45.7861,45.8454,439381.0
2025-02-18 10:20:00,46.4,46.4,46.35,46.36,211557.0,45.8454,45.8454,45.796,45.8058,211557.0
2025-02-18 10:25:00,46.36,46.42,46.35,46.39,581692.0,45.8058,45.8651,45.796,45.8355,581692.0
2025-02-18 10:30:00,46.4,46.41,46.36,46.41,212343.0,45.8454,45.8552,45.8058,45.8552,212343.0
2025-02-18 10:35:00,46.41,46.43,46.39,46.41,209035.0,45.8552,45.875,45.8355,45.8552,209035.0
2025-02-18 10:40:00,46.41,46.41,46.35,46.39,230536.0,45.8552,45.8552,45.796,45.8355,230536.0
2025-02-18 10:45:00,46.4,46.41,46.37,46.38,185880.0,45.8454,45.8552,45.8157,45.8256,185880.0
2025-02-18 10:50:00,46.39,46.41,46.37,46.4,314105.0,45.8355,45.8552,45.8157,45.8454,314105.0
2025-02-18 10:55:00,46.39,46.4,46.35,46.35,292107.0,45.8355,45.8454,45.796,45.796,292107.0
2025-02-18 11:00:00,46.36,46.36,46.3,46.31,331220.0,45.8058,45.8058,45.7466,45.7564,331220.0
2025-02-18 11:05:00,46.32,46.32,46.27,46.28,320978.0,45.7663,45.7663,45.7169,45.7268,320978.0
2025-02-18 11:10:00,46.28,46.29,46.21,46.22,465122.0,45.7268,45.7367,45.6576,45.6675,465122.0
2025-02-18 11:15:00,46.23,46.24,46.19,46.21,334525.0,45.6774,45.6873,45.6379,45.6576,334525.0
2025-02-18 11:20:00,46.21,46.26,46.2,46.22,325748.0,45.6576,45.707,45.6477,45.6675,325748.0
2025-02-18 11:25:00,46.22,46.25,46.19,46.2,343554.0,45.6675,45.6971,45.6379,45.6477,343554.0
2025-02-18 11:30:00,46.21,46.23,46.17,46.17,220483.0,45.6576,45.6774,45.6181,45.6181,220483.0
2025-02-18 11:35:00,46.18,46.2,46.16,46.2,178808.0,45.628,45.6477,45.6082,45.6477,178808.0
2025-02-18 11:40:00,46.2,46.24,46.18,46.24,221599.0,45.6477,45.6873,45.628,45.6873,221599.0
2025-02-18 11:45:00,46.23,46.3,46.23,46.28,205423.0,45.6774,45.7466,45.6774,45.7268,205423.0
2025-02-18 11:50:00,46.28,46.29,46.25,46.26,320489.0,45.7268,45.7367,45.6971,45.707,320489.0
2025-02-18 11:55:00,46.26,46.3,46.25,46.25,187797.0,45.707,45.7466,45.6971,45.6971,187797.0
2025-02-18 12:00:00,46.25,46.3,46.25,46.3,192567.0,45.6971,45.7466,45.6971,45.7466,192567.0
2025-02-18 12:05:00,46.29,46.31,46.29,46.3,289639.0,45.7367,45.7564,45.7367,45.7466,289639.0
2025-02-18 12:10:00,46.29,46.3,46.26,46.29,170504.0,45.7367,45.7466,45.707,45.7367,170504.0
2025-02-18 12:15:00,46.29,46.3,46.27,46.29,178177.0,45.7367,45.7466,45.7169,45.7367,178177.0
2025-02-18 12:20:00,46.29,46.29,46.27,46.27,161899.0,45.7367,45.7367,45.7169,45.7169,161899.0
2025-02-18 12:25:00,46.27,46.31,46.27,46.29,149342.0,45.7169,45.7564,45.7169,45.7367,149342.0
2025-02-18 12:30:00,46.29,46.3,46.27,46.27,140085.0,45.7367,45.7466,45.7169,45.7169,140085.0
2025-02-18 12:35:00,46.27,46.28,46.24,46.25,189117.0,45.7169,45.7268,45.6873,45.6971,189117.0
2025-02-18 12:40:00,46.26,46.29,46.25,46.26,133394.0,45.707,45.7367,45.6971,45.707,133394.0
2025-02-18 12:45:00,46.27,46.29,46.26,46.29,233646.0,45.7169,45.7367,45.707,45.7367,233646.0
2025-02-18 12:50:00,46.28,46.31,46.26,46.26,181862.0,45.7268,45.7564,45.707,45.707,181862.0
2025-02-18 12:55:00,46.27,46.31,46.26,46.28,251977.0,45.7169,45.7564,45.707,45.7268,251977.0
2025-02-18 13:00:00,46.27,46.31,46.27,46.31,251358.0,45.7169,45.7564,45.7169,45.7564,251358.0
2025-02-18 13:05:00,46.3,46.31,46.28,46.3,254018.0,45.7466,45.7564,45.7268,45.7466,254018.0
2025-02-18 13:10:00,46.3,46.32,46.28,46.3,250054.0,45.7466,45.7663,45.7268,45.7466,250054.0
2025-02-18 13:15:00,46.3,46.32,46.29,46.3,642978.0,45.7466,45.7663,45.7367,45.7466,642978.0
2025-02-18 13:20:00,46.3,46.32,46.29,46.32,396587.0,45.7466,45.7663,45.7367,45.7663,396587.0
2025-02-18 13:25:00,46.32,46.37,46.3,46.36,376922.0,45.7663,45.8157,45.7466,45.8058,376922.0
2025-02-18 13:30:00,46.37,46.42,46.35,46.4,408351.0,45.8157,45.8651,45.796,45.8454,408351.0
2025-02-18 13:35:00,46.4,46.49,46.38,46.48,548864.0,45.8454,45.9343,45.8256,45.9244,548864.0
2025-02-18 13:40:00,46.48,46.49,46.42,46.43,485184.0,45.9244,45.9343,45.8651,45.875,485184.0
2025-02-18 13:45:00,46.42,46.44,46.38,46.4,262235.0,45.8651,45.8849,45.8256,45.8454,262235.0
2025-02-18 13:50:00,46.4,46.41,46.37,46.39,215285.0,45.8454,45.8552,45.8157,45.8355,215285.0
2025-02-18 13:55:00,46.38,46.39,46.31,46.33,200308.0,45.8256,45.8355,45.7564,45.7762,200308.0
2025-02-18 14:00:00,46.33,46.34,46.28,46.29,174919.0,45.7762,45.7861,45.7268,45.7367,174919.0
2025-02-18 14:05:00,46.29,46.3,46.23,46.28,275629.0,45.7367,45.7466,45.6774,45.7268,275629.0
2025-02-18 14:10:00,46.27,46.28,46.23,46.25,188546.0,45.7169,45.7268,45.6774,45.6971,188546.0
2025-02-18 14:15:00,46.26,46.3,46.25,46.3,145525.0,45.707,45.7466,45.6971,45.7466,145525.0
2025-02-18 14:20:00,46.3,46.35,46.28,46.33,226486.0,45.7466,45.796,45.7268,45.7762,226486.0
2025-02-18 14:25:00,46.34,46.34,46.29,46.29,237223.0,45.7861,45.7861,45.7367,45.7367,237223.0
2025-02-18 14:30:00,46.3,46.35,46.29,46.34,157461.0,45.7466,45.796,45.7367,45.7861,157461.0
2025-02-18 14:35:00,46.35,46.39,46.34,46.34,199682.0,45.796,45.8355,45.7861,45.7861,199682.0
2025-02-18 14:40:00,46.34,46.36,46.33,46.36,151133.0,45.7861,45.8058,45.7762,45.8058,151133.0
2025-02-18 14:45:00,46.35,46.41,46.35,46.4,260610.0,45.796,45.8552,45.796,45.8454,260610.0
2025-02-18 14:50:00,46.4,46.43,46.38,46.41,364688.0,45.8454,45.875,45.8256,45.8552,364688.0
2025-02-18 14:55:00,46.41,46.44,46.4,46.44,266142.0,45.8552,45.8849,45.8454,45.8849,266142.0
2025-02-18 15:00:00,46.44,46.45,46.42,46.45,190358.0,45.8849,45.8948,45.8651,45.8948,190358.0
2025-02-18 15:05:00,46.45,46.48,46.44,46.48,261842.0,45.8948,45.9244,45.8849,45.9244,261842.0
2025-02-18 15:10:00,46.48,46.5,46.48,46.48,183335.0,45.9244,45.9442,45.9244,45.9244,183335.0
2025-02-18 15:15:00,46.48,46.49,46.44,46.48,287297.0,45.9244,45.9343,45.8849,45.9244,287297.0
2025-02-18 15:20:00,46.48,46.49,46.45,46.46,236646.0,45.9244,45.9343,45.8948,45.9046,236646.0
2025-02-18 15:25:00,46.46,46.47,46.41,46.41,232917.0,45.9046,45.9145,45.8552,45.8552,232917.0
2025-02-18 15:30:00,46.41,46.44,46.39,46.4,422388.0,45.8552,45.8849,45.8355,45.8454,422388.0
2025-02-18 15:35:00,46.4,46.45,46.39,46.44,346711.0,45.8454,45.8948,45.8355,45.8849,346711.0
2025-02-18 15:40:00,46.43,46.45,46.39,46.39,371112.0,45.875,45.8948,45.8355,45.8355,371112.0
2025-02-18 15:45:00,46.4,46.42,46.37,46.39,408498.0,45.8454,45.8651,45.8157,45.8355,408498.0
2025-02-18 15:50:00,46.39,46.45,46.38,46.43,693169.0,45.8355,45.8948,45.8256,45.875,693169.0
2025-02-18 15:55:00,46.43,46.54,46.41,46.54,1794808.0,45.875,45.9837,45.8552,45.9837,1794808.0
2025-02-19 09:30:00,45.88,46.04,45.73,45.76,2723991.0,45.3316,45.4897,45.1834,45.213,2723991.0
2025-02-19 09:35:00,45.76,45.81,45.42,45.54,1141530.0,45.213,45.2624,44.8771,44.9956,1141530.0
2025-02-19 09:40:00,45.53,45.62,45.48,45.62,567140.0,44.9858,45.0747,44.9364,45.0747,567140.0
2025-02-19 09:45:00,45.62,45.75,45.61,45.7,741687.0,45.0747,45.2031,45.0648,45.1537,741687.0
2025-02-19 09:50:00,45.7,45.7,45.59,45.69,640176.0,45.1537,45.1537,45.045,45.1438,640176.0
2025-02-19 09:55:00,45.69,45.74,45.66,45.68,419891.0,45.1438,45.1932,45.1142,45.134,419891.0
2025-02-19 10:00:00,45.68,45.72,45.64,45.72,510127.0,45.134,45.1735,45.0944,45.1735,510127.0
2025-02-19 10:05:00,45.72,45.76,45.67,45.76,494446.0,45.1735,45.213,45.1241,45.213,494446.0
2025-02-19 10:10:00,45.76,45.76,45.68,45.71,506423.0,45.213,45.213,45.134,45.1636,506423.0
2025-02-19 10:15:00,45.71,45.89,45.7,45.83,791921.0,45.1636,45.3415,45.1537,45.2822,791921.0
2025-02-19 10:20:00,45.84,45.84,45.77,45.82,417551.0,45.2921,45.2921,45.2229,45.2723,417551.0
2025-02-19 10:25:00,45.82,45.85,45.8,45.82,307832.0,45.2723,45.3019,45.2525,45.2723,307832.0
2025-02-19 10:30:00,45.81,45.82,45.71,45.76,633533.0,45.2624,45.2723,45.1636,45.213,633533.0
2025-02-19 10:35:00,45.76,45.83,45.7,45.71,400959.0,45.213,45.2822,45.1537,45.1636,400959.0
2025-02-19 10:40:00,45.71,45.73,45.58,45.65,805306.0,45.1636,45.1834,45.0352,45.1043,805306.0
2025-02-19 10:45:00,45.66,45.7,45.63,45.67,583138.0,45.1142,45.1537,45.0846,45.1241,583138.0
2025-02-19 10:50:00,45.67,45.7,45.63,45.66,463419.0,45.1241,45.1537,45.0846,45.1142,463419.0
2025-02-19 10:55:00,45.66,45.67,45.64,45.66,357010.0,45.1142,45.1241,45.0944,45.1142,357010.0
2025-02-19 11:00:00,45.66,45.74,45.66,45.7,487706.0,45.1142,45.1932,45.1142,45.1537,487706.0
2025-02-19 11:05:00,45.7,45.76,45.69,45.75,446702.0,45.1537,45.213,45.1438,45.2031,446702.0
2025-02-19 11:10:00,45.75,45.75,45.61,45.66,620976.0,45.2031,45.2031,45.0648,45.1142,620976.0
2025-02-19 11:15:00,45.66,45.67,45.57,45.62,1069991.0,45.1142,45.1241,45.0253,45.0747,1069991.0
2025-02-19 11:20:00,45.62,45.65,45.56,45.63,285638.0,45.0747,45.1043,45.0154,45.0846,285638.0
2025-02-19 11:25:00,45.63,45.72,45.62,45.64,378299.0,45.0846,45.1735,45.0747,45.0944,378299.0
2025-02-19 11:30:00,45.64,45.79,45.61,45.79,378745.0,45.0944,45.2426,45.0648,45.2426,378745.0
2025-02-19 11:35:00,45.79,45.8,45.74,45.8,200993.0,45.2426,45.2525,45.1932,45.2525,200993.0
2025-02-19 11:40:00,45.8,45.82,45.74,45.75,291397.0,45.2525,45.2723,45.1932,45.2031,291397.0
2025-02-19 11:45:00,45.75,45.78,45.73,45.73,232450.0,45.2031,45.2328,45.1834,45.1834,232450.0
2025-02-19 11:50:00,45.74,45.76,45.71,45.73,170010.0,45.1932,45.213,45.1636,45.1834,170010.0
2025-02-19 11:55:00,45.73,45.79,45.72,45.73,212470.0,45.1834,45.2426,45.1735,45.1834,212470.0
2025-02-19 12:00:00,45.74,45.78,45.72,45.73,284092.0,45.1932,45.2328,45.1735,45.1834,284092.0
2025-02-19 12:05:00,45.72,45.74,45.71,45.73,213093.0,45.1735,45.1932,45.1636,45.1834,213093.0
2025-02-19 12:10:00,45.72,45.75,45.69,45.74,138187.0,45.1735,45.2031,45.1438,45.1932,138187.0
2025-02-19 12:15:00,45.75,45.78,45.72,45.76,191873.0,45.2031,45.2328,45.1735,45.213,191873.0
2025-02-19 12:20:00,45.76,45.77,45.72,45.73,189985.0,45.213,45.2229,45.1735,45.1834,189985.0
2025-02-19 12:25:00,45.73,45.75,45.68,45.69,166049.0,45.1834,45.2031,45.134,45.1438,166049.0
2025-02-19 12:30:00,45.69,45.7,45.65,45.66,151791.0,45.1438,45.1537,45.1043,45.1142,151791.0
2025-02-19 12:35:00,45.66,45.67,45.64,45.66,175495.0,45.1142,45.1241,45.0944,45.1142,175495.0
2025-02-19 12:40:00,45.66,45.72,45.65,45.72,270689.0,45.1142,45.1735,45.1043,45.1735,270689.0
2025-02-19 12:45:00,45.72,45.76,45.69,45.75,257303.0,45.1735,45.213,45.1438,45.2031,257303.0
2025-02-19 12:50:00,45.75,45.8,45.74,45.79,274097.0,45.2031,45.2525,45.1932,45.2426,274097.0
2025-02-19 12:55:00,45.79,45.8,45.77,45.77,155590.0,45.2426,45.2525,45.2229,45.2229,155590.0
2025-02-19 13:00:00,45.78,45.8,45.77,45.78,130494.0,45.2328,45.2525,45.2229,45.2328,130494.0
2025-02-19 13:05:00,45.79,45.85,45.75,45.77,277832.0,45.2426,45.3019,45.2031,45.2229,277832.0
2025-02-19 13:10:00,45.78,45.78,45.69,45.71,226488.0,45.2328,45.2328,45.1438,45.1636,226488.0
2025-02-19 13:15:00,45.71,45.81,45.7,45.8,188716.0,45.1636,45.2624,45.1537,45.2525,188716.0
2025-02-19 13:20:00,45.81,45.92,45.8,45.91,360609.0,45.2624,45.3711,45.2525,45.3612,360609.0
2025-02-19 13:25:00,45.91,45.91,45.83,45.89,265722.0,45.3612,45.3612,45.2822,45.3415,265722.0
2025-02-19 13:30:00,45.89,45.9,45.86,45.9,203507.0,45.3415,45.3513,45.3118,45.3513,203507.0
2025-02-19 13:35:00,45.89,45.94,45.88,45.91,173397.0,45.3415,45.3909,45.3316,45.3612,173397.0
2025-02-19 13:40:00,45.91,45.96,45.91,45.94,243936.0,45.3612,45.4106,45.3612,45.3909,243936.0
2025-02-19 13:45:00,45.94,45.94,45.9,45.9,244000.0,45.3909,45.3909,45.3513,45.3513,244000.0
2025-02-19 13:50:00,45.91,45.93,45.9,45.91,139346.0,45.3612,45.381,45.3513,45.3612,139346.0
2025-02-19 13:55:00,45.91,45.94,45.9,45.91,175667.0,45.3612,45.3909,45.3513,45.3612,175667.0
2025-02-19 14:00:00,45.91,45.94,45.88,45.9,183623.0,45.3612,45.3909,45.3316,45.3513,183623.0
2025-02-19 14:05:00,45.89,45.92,45.88,45.91,153475.0,45.3415,45.3711,45.3316,45.3612,153475.0
2025-02-19 14:10:00,45.91,45.97,45.91,45.96,164265.0,45.3612,45.4205,45.3612,45.4106,164265.0
2025-02-19 14:15:00,45.97,46.0,45.96,45.98,217143.0,45.4205,45.4501,45.4106,45.4304,217143.0
2025-02-19 14:20:00,45.98,46.03,45.98,46.03,361091.0,45.4304,45.4798,45.4304,45.4798,361091.0
2025-02-19 14:25:00,46.03,46.03,45.95,45.98,273544.0,45.4798,45.4798,45.4007,45.4304,273544.0
2025-02-19 14:30:00,45.98,46.0,45.93,45.94,198772.0,45.4304,45.4501,45.381,45.3909,198772.0
2025-02-19 14:35:00,45.94,45.95,45.92,45.94,116488.0,45.3909,45.4007,45.3711,45.3909,116488.0
2025-02-19 14:40:00,45.94,45.97,45.94,45.97,163462.0,45.3909,45.4205,45.3909,45.4205,163462.0
2025-02-19 14:45:00,45.97,45.97,45.94,45.97,234492.0,45.4205,45.4205,45.3909,45.4205,234492.0
2025-02-19 14:50:00,45.97,46.0,45.96,45.99,205570.0,45.4205,45.4501,45.4106,45.4403,205570.0
2025-02-19 14:55:00,45.98,46.0,45.96,45.97,164104.0,45.4304,45.4501,45.4106,45.4205,164104.0
2025-02-19 15:00:00,45.96,45.98,45.96,45.98,152094.0,45.4106,45.4304,45.4106,45.4304,152094.0
2025-02-19 15:05:00,45.98,45.98,45.91,45.92,250285.0,45.4304,45.4304,45.3612,45.3711,250285.0
2025-02-19 15:10:00,45.93,46.0,45.92,46.0,326918.0,45.381,45.4501,45.3711,45.4501,326918.0
2025-02-19 15:15:00,46.0,46.05,45.99,46.01,320419.0,45.4501,45.4995,45.4403,45.46,320419.0
2025-02-19 15:20:00,46.01,46.01,45.99,46.01,259603.0,45.46,45.46,45.4403,45.46,259603.0
2025-02-19 15:25:00,46.01,46.01,45.95,45.96,540632.0,45.46,45.46,45.4007,45.4106,540632.0
2025-02-19 15:30:00,45.96,46.0,45.95,45.98,287526.0,45.4106,45.4501,45.4007,45.4304,287526.0
2025-02-19 15:35:00,45.98,46.03,45.98,46.03,406600.0,45.4304,45.4798,45.4304,45.4798,406600.0
2025-02-19 15:40:00,46.03,46.06,46.01,46.04,366590.0,45.4798,45.5094,45.46,45.4897,366590.0
2025-02-19 15:45:00,46.05,46.05,45.96,45.97,358901.0,45.4995,45.4995,45.4106,45.4205,358901.0
2025-02-19 15:50:00,45.97,46.02,45.96,46.0,608608.0,45.4205,45.4699,45.4106,45.4501,608608.0
2025-02-19 15:55:00,46.01,46.05,46.0,46.02,1510055.0,45.46,45.4995,45.4501,45.4699,1510055.0
2025-02-20 09:30:00,45.9,46.17,45.74,46.16,1651436.0,45.3513,45.6181,45.1932,45.6082,1651436.0
2025-02-20 09:35:00,46.16,46.19,46.05,46.09,713651.0,45.6082,45.6379,45.4995,45.5391,713651.0
2025-02-20 09:40:00,46.09,46.12,45.91,45.91,635480.0,45.5391,45.5687,45.3612,45.3612,635480.0
2025-02-20 09:45:00,45.92,45.93,45.8,45.91,475191.0,45.3711,45.381,45.2525,45.3612,475191.0
2025-02-20 09:50:00,45.91,46.01,45.89,45.98,676785.0,45.3612,45.46,45.3415,45.4304,676785.0
2025-02-20 09:55:00,45.98,46.07,45.95,45.97,482291.0,45.4304,45.5193,45.4007,45.4205,482291.0
2025-02-20 10:00:00,45.96,46.0,45.66,45.76,699476.0,45.4106,45.4501,45.1142,45.213,699476.0
2025-02-20 10:05:00,45.77,45.86,45.58,45.61,548924.0,45.2229,45.3118,45.0352,45.0648,548924.0
2025-02-20 10:10:00,45.6,45.69,45.56,45.59,512378.0,45.0549,45.1438,45.0154,45.045,512378.0
2025-02-20 10:15:00,45.58,45.6,45.52,45.54,332248.0,45.0352,45.0549,44.9759,44.9956,332248.0
2025-02-20 10:20:00,45.54,45.66,45.54,45.61,331622.0,44.9956,45.1142,44.9956,45.0648,331622.0
2025-02-20 10:25:00,45.61,45.62,45.55,45.55,313707.0,45.0648,45.0747,45.0055,45.0055,313707.0
2025-02-20 10:30:00,45.56,45.63,45.55,45.59,586428.0,45.0154,45.0846,45.0055,45.045,586428.0
2025-02-20 10:35:00,45.6,45.6,45.4,45.41,663876.0,45.0549,45.0549,44.8573,44.8672,663876.0
2025-02-20 10:40:00,45.4,45.41,45.24,45.26,475469.0,44.8573,44.8672,44.6992,44.719,475469.0
2025-02-20 10:45:00,45.26,45.27,45.13,45.2,255398.0,44.719,44.7289,44.5905,44.6597,255398.0
2025-02-20 10:50:00,45.2,45.25,45.18,45.2,431857.0,44.6597,44.7091,44.6399,44.6597,431857.0
2025-02-20 10:55:00,45.2,45.23,45.15,45.21,413882.0,44.6597,44.6893,44.6103,44.6696,413882.0
2025-02-20 11:00:00,45.22,45.22,45.1,45.12,494292.0,44.6795,44.6795,44.5609,44.5807,494292.0
2025-02-20 11:05:00,45.12,45.27,45.12,45.19,306224.0,44.5807,44.7289,44.5807,44.6498,306224.0
2025-02-20 11:10:00,45.19,45.22,45.15,45.16,364528.0,44.6498,44.6795,44.6103,44.6202,364528.0
2025-02-20 11:15:00,45.16,45.17,45.04,45.08,401791.0,44.6202,44.6301,44.5016,44.5411,401791.0
2025-02-20 11:20:00,45.08,45.24,45.08,45.19,494475.0,44.5411,44.6992,44.5411,44.6498,494475.0
2025-02-20 11:25:00,45.19,45.25,45.18,45.23,327880.0,44.6498,44.7091,44.6399,44.6893,327880.0
2025-02-20 11:30:00,45.23,45.31,45.21,45.27,451393.0,44.6893,44.7684,44.6696,44.7289,451393.0
2025-02-20 11:35:00,45.28,45.28,45.18,45.23,204085.0,44.7387,44.7387,44.6399,44.6893,204085.0
2025-02-20 11:40:00,45.23,45.27,45.22,45.27,538910.0,44.6893,44.7289,44.6795,44.7289,538910.0
2025-02-20 11:45:00,45.26,45.31,45.21,45.27,513103.0,44.719,44.7684,44.6696,44.7289,513103.0
2025-02-20 11:50:00,45.26,45.28,45.24,45.27,154523.0,44.719,44.7387,44.6992,44.7289,154523.0
2025-02-20 11:55:00,45.27,45.3,45.25,45.3,232545.0,44.7289,44.7585,44.7091,44.7585,232545.0
2025-02-20 12:00:00,45.29,45.35,45.28,45.28,164812.0,44.7486,44.8079,44.7387,44.7387,164812.0
2025-02-20 12:05:00,45.29,45.32,45.29,45.31,223176.0,44.7486,44.7783,44.7486,44.7684,223176.0
2025-02-20 12:10:00,45.32,45.37,45.31,45.34,257265.0,44.7783,44.8277,44.7684,44.798,257265.0
2025-02-20 12:15:00,45.34,45.35,45.28,45.3,185003.0,44.798,44.8079,44.7387,44.7585,185003.0
2025-02-20 12:20:00,45.3,45.37,45.29,45.36,325327.0,44.7585,44.8277,44.7486,44.8178,325327.0
2025-02-20 12:25:00,45.36,45.38,45.32,45.37,212754.0,44.8178,44.8375,44.7783,44.8277,212754.0
2025-02-20 12:30:00,45.36,45.37,45.33,45.33,75625.0,44.8178,44.8277,44.7881,44.7881,75625.0
2025-02-20 12:35:00,45.33,45.33,45.26,45.26,111834.0,44.7881,44.7881,44.719,44.719,111834.0
2025-02-20 12:40:00,45.26,45.33,45.24,45.32,340478.0,44.719,44.7881,44.6992,44.7783,340478.0
2025-02-20 12:45:00,45.32,45.32,45.28,45.29,108701.0,44.7783,44.7783,44.7387,44.7486,108701.0
2025-02-20 12:50:00,45.29,45.31,45.25,45.26,130041.0,44.7486,44.7684,44.7091,44.719,130041.0
2025-02-20 12:55:00,45.25,45.35,45.24,45.34,340427.0,44.7091,44.8079,44.6992,44.798,340427.0
2025-02-20 13:00:00,45.34,45.35,45.3,45.33,126711.0,44.798,44.8079,44.7585,44.7881,126711.0
2025-02-20 13:05:00,45.33,45.35,45.29,45.31,121965.0,44.7881,44.8079,44.7486,44.7684,121965.0
2025-02-20 13:10:00,45.31,45.34,45.28,45.33,128992.0,44.7684,44.798,44.7387,44.7881,128992.0
2025-02-20 13:15:00,45.34,45.34,45.27,45.3,103435.0,44.798,44.798,44.7289,44.7585,103435.0
2025-02-20 13:20:00,45.3,45.3,45.27,45.27,136216.0,44.7585,44.7585,44.7289,44.7289,136216.0
2025-02-20 13:25:00,45.28,45.29,45.25,45.27,83761.0,44.7387,44.7486,44.7091,44.7289,83761.0
2025-02-20 13:30:00,45.28,45.3,45.26,45.29,80894.0,44.7387,44.7585,44.719,44.7486,80894.0
2025-02-20 13:35:00,45.29,45.34,45.27,45.33,369572.0,44.7486,44.798,44.7289,44.7881,369572.0
2025-02-20 13:40:00,45.32,45.35,45.31,45.34,160315.0,44.7783,44.8079,44.7684,44.798,160315.0
2025-02-20 13:45:00,45.34,45.37,45.33,45.35,182413.0,44.798,44.8277,44.7881,44.8079,182413.0
2025-02-20 13:50:00,45.36,45.36,45.32,45.35,87393.0,44.8178,44.8178,44.7783,44.8079,87393.0
2025-02-20 13:55:00,45.34,45.39,45.34,45.38,139693.0,44.798,44.8474,44.798,44.8375,139693.0
2025-02-20 14:00:00,45.38,45.44,45.37,45.41,179075.0,44.8375,44.8968,44.8277,44.8672,179075.0
2025-02-20 14:05:00,45.41,45.45,45.4,45.44,152245.0,44.8672,44.9067,44.8573,44.8968,152245.0
2025-02-20 14:10:00,45.44,45.47,45.43,45.43,220543.0,44.8968,44.9265,44.887,44.887,220543.0
2025-02-20 14:15:00,45.44,45.44,45.38,45.4,109104.0,44.8968,44.8968,44.8375,44.8573,109104.0
2025-02-20 14:20:00,45.41,45.41,45.38,45.41,81488.0,44.8672,44.8672,44.8375,44.8672,81488.0
2025-02-20 14:25:00,45.41,45.42,45.38,45.4,160347.0,44.8672,44.8771,44.8375,44.8573,160347.0
2025-02-20 14:30:00,45.4,45.43,45.39,45.43,119906.0,44.8573,44.887,44.8474,44.887,119906.0
2025-02-20 14:35:00,45.43,45.45,45.4,45.45,140079.0,44.887,44.9067,44.8573,44.9067,140079.0
2025-02-20 14:40:00,45.45,45.48,45.44,45.47,124723.0,44.9067,44.9364,44.8968,44.9265,124723.0
2025-02-20 14:45:00,45.47,45.5,45.44,45.5,167591.0,44.9265,44.9561,44.8968,44.9561,167591.0
2025-02-20 14:50:00,45.5,45.51,45.46,45.48,154022.0,44.9561,44.966,44.9166,44.9364,154022.0
2025-02-20 14:55:00,45.48,45.49,45.46,45.48,254424.0,44.9364,44.9462,44.9166,44.9364,254424.0
2025-02-20 15:00:00,45.49,45.5,45.46,45.49,121175.0,44.9462,44.9561,44.9166,44.9462,121175.0
2025-02-20 15:05:00,45.48,45.49,45.47,45.48,117490.0,44.9364,44.9462,44.9265,44.9364,117490.0
2025-02-20 15:10:00,45.47,45.53,45.46,45.53,213201.0,44.9265,44.9858,44.9166,44.9858,213201.0
2025-02-20 15:15:00,45.53,45.55,45.5,45.54,185804.0,44.9858,45.0055,44.9561,44.9956,185804.0
2025-02-20 15:20:00,45.54,45.56,45.5,45.52,251180.0,44.9956,45.0154,44.9561,44.9759,251180.0
2025-02-20 15:25:00,45.52,45.52,45.49,45.51,177030.0,44.9759,44.9759,44.9462,44.966,177030.0
2025-02-20 15:30:00,45.51,45.52,45.47,45.48,409609.0,44.966,44.9759,44.9265,44.9364,409609.0
2025-02-20 15:35:00,45.48,45.48,45.44,45.45,285722.0,44.9364,44.9364,44.8968,44.9067,285722.0
2025-02-20 15:40:00,45.46,45.47,45.42,45.44,370078.0,44.9166,44.9265,44.8771,44.8968,370078.0
2025-02-20 15:45:00,45.44,45.44,45.39,45.41,291092.0,44.8968,44.8968,44.8474,44.8672,291092.0
2025-02-20 15:50:00,45.41,45.45,45.33,45.34,623549.0,44.8672,44.9067,44.7881,44.798,623549.0
2025-02-20 15:55:00,45.34,45.36,45.29,45.3,1146877.0,44.798,44.8178,44.7486,44.7585,1146877.0
2025-02-21 09:30:00,45.25,45.48,45.2,45.34,1996009.0,44.7091,44.9364,44.6597,44.798,1996009.0
2025-02-21 09:35:00,45.34,45.43,45.31,45.41,345366.0,44.798,44.887,44.7684,44.8672,345366.0
2025-02-21 09:40:00,45.41,45.5,45.37,45.43,366401.0,44.8672,44.9561,44.8277,44.887,366401.0
2025-02-21 09:45:00,45.44,45.47,45.26,45.27,282876.0,44.8968,44.9265,44.719,44.7289,282876.0
2025-02-21 09:50:00,45.27,45.29,45.16,45.16,655800.0,44.7289,44.7486,44.6202,44.6202,655800.0
2025-02-21 09:55:00,45.16,45.39,45.12,45.39,974331.0,44.6202,44.8474,44.5807,44.8474,974331.0
2025-02-21 10:00:00,45.39,45.46,45.28,45.41,342657.0,44.8474,44.9166,44.7387,44.8672,342657.0
2025-02-21 10:05:00,45.41,45.48,45.38,45.47,397035.0,44.8672,44.9364,44.8375,44.9265,397035.0
2025-02-21 10:10:00,45.47,45.49,45.4,45.48,256547.0,44.9265,44.9462,44.8573,44.9364,256547.0
2025-02-21 10:15:00,45.48,45.5,45.42,45.47,457841.0,44.9364,44.9561,44.8771,44.9265,457841.0
2025-02-21 10:20:00,45.46,45.48,45.42,45.43,202878.0,44.9166,44.9364,44.8771,44.887,202878.0
2025-02-21 10:25:00,45.43,45.46,45.4,45.41,160013.0,44.887,44.9166,44.8573,44.8672,160013.0
2025-02-21 10:30:00,45.41,45.42,45.36,45.38,291522.0,44.8672,44.8771,44.8178,44.8375,291522.0
2025-02-21 10:35:00,45.39,45.5,45.38,45.47,541224.0,44.8474,44.9561,44.8375,44.9265,541224.0
2025-02-21 10:40:00,45.47,45.49,45.45,45.48,292978.0,44.9265,44.9462,44.9067,44.9364,292978.0
2025-02-21 10:45:00,45.48,45.5,45.4,45.4,382282.0,44.9364,44.9561,44.8573,44.8573,382282.0
2025-02-21 10:50:00,45.41,45.47,45.34,45.36,267576.0,44.8672,44.9265,44.798,44.8178,267576.0
2025-02-21 10:55:00,45.36,45.43,45.33,45.38,211673.0,44.8178,44.887,44.7881,44.8375,211673.0
2025-02-21 11:00:00,45.38,45.43,45.33,45.33,225319.0,44.8375,44.887,44.7881,44.7881,225319.0
2025-02-21 11:05:00,45.34,45.39,45.31,45.35,198161.0,44.798,44.8474,44.7684,44.8079,198161.0
2025-02-21 11:10:00,45.35,45.41,45.35,45.4,166720.0,44.8079,44.8672,44.8079,44.8573,166720.0
2025-02-21 11:15:00,45.4,45.4,45.33,45.38,163475.0,44.8573,44.8573,44.7881,44.8375,163475.0
2025-02-21 11:20:00,45.39,45.44,45.39,45.41,155203.0,44.8474,44.8968,44.8474,44.8672,155203.0
2025-02-21 11:25:00,45.41,45.44,45.4,45.43,160871.0,44.8672,44.8968,44.8573,44.887,160871.0
2025-02-21 11:30:00,45.43,45.44,45.39,45.44,157091.0,44.887,44.8968,44.8474,44.8968,157091.0
2025-02-21 11:35:00,45.44,45.48,45.43,45.48,157631.0,44.8968,44.9364,44.887,44.9364,157631.0
2025-02-21 11:40:00,45.48,45.5,45.46,45.48,198835.0,44.9364,44.9561,44.9166,44.9364,198835.0
2025-02-21 11:45:00,45.47,45.5,45.45,45.46,126162.0,44.9265,44.9561,44.9067,44.9166,126162.0
2025-02-21 11:50:00,45.47,45.49,45.43,45.48,146986.0,44.9265,44.9462,44.887,44.9364,146986.0
2025-02-21 11:55:00,45.48,45.51,45.45,45.5,162102.0,44.9364,44.966,44.9067,44.9561,162102.0
2025-02-21 12:00:00,45.49,45.51,45.43,45.45,126343.0,44.9462,44.966,44.887,44.9067,126343.0
2025-02-21 12:05:00,45.45,45.45,45.41,45.41,96435.0,44.9067,44.9067,44.8672,44.8672,96435.0
2025-02-21 12:10:00,45.41,45.43,45.39,45.4,82792.0,44.8672,44.887,44.8474,44.8573,82792.0
2025-02-21 12:15:00,45.4,45.41,45.36,45.37,127540.0,44.8573,44.8672,44.8178,44.8277,127540.0
2025-02-21 12:20:00,45.36,45.39,45.32,45.33,162439.0,44.8178,44.8474,44.7783,44.7881,162439.0
2025-02-21 12:25:00,45.33,45.33,45.26,45.26,266300.0,44.7881,44.7881,44.719,44.719,266300.0
2025-02-21 12:30:00,45.27,45.28,45.21,45.22,246436.0,44.7289,44.7387,44.6696,44.6795,246436.0
2025-02-21 12:35:00,45.21,45.22,45.15,45.16,216375.0,44.6696,44.6795,44.6103,44.6202,216375.0
2025-02-21 12:40:00,45.16,45.28,45.15,45.27,227209.0,44.6202,44.7387,44.6103,44.7289,227209.0
2025-02-21 12:45:00,45.27,45.27,45.15,45.16,180290.0,44.7289,44.7289,44.6103,44.6202,180290.0
2025-02-21 12:50:00,45.16,45.17,45.13,45.13,155912.0,44.6202,44.6301,44.5905,44.5905,155912.0
2025-02-21 12:55:00,45.14,45.14,45.03,45.04,232750.0,44.6004,44.6004,44.4917,44.5016,232750.0
2025-02-21 13:00:00,45.03,45.05,44.9,44.91,316045.0,44.4917,44.5115,44.3633,44.3732,316045.0
2025-02-21 13:05:00,44.91,44.97,44.87,44.91,294697.0,44.3732,44.4325,44.3336,44.3732,294697.0
2025-02-21 13:10:00,44.91,44.95,44.84,44.9,417280.0,44.3732,44.4127,44.304,44.3633,417280.0
2025-02-21 13:15:00,44.9,44.99,44.89,44.93,245512.0,44.3633,44.4522,44.3534,44.3929,245512.0
2025-02-21 13:20:00,44.92,44.93,44.82,44.83,220573.0,44.383,44.3929,44.2842,44.2941,220573.0
2025-02-21 13:25:00,44.83,44.86,44.78,44.78,216508.0,44.2941,44.3238,44.2447,44.2447,216508.0
2025-02-21 13:30:00,44.78,44.82,44.75,44.78,354357.0,44.2447,44.2842,44.2151,44.2447,354357.0
2025-02-21 13:35:00,44.78,44.89,44.77,44.87,344325.0,44.2447,44.3534,44.2348,44.3336,344325.0
2025-02-21 13:40:00,44.87,44.89,44.81,44.86,220498.0,44.3336,44.3534,44.2744,44.3238,220498.0
2025-02-21 13:45:00,44.85,44.93,44.84,44.93,158844.0,44.3139,44.3929,44.304,44.3929,158844.0
2025-02-21 13:50:00,44.92,44.94,44.86,44.91,438343.0,44.383,44.4028,44.3238,44.3732,438343.0
2025-02-21 13:55:00,44.91,44.91,44.8,44.8,281165.0,44.3732,44.3732,44.2645,44.2645,281165.0
2025-02-21 14:00:00,44.8,44.82,44.75,44.76,264257.0,44.2645,44.2842,44.2151,44.225,264257.0
2025-02-21 14:05:00,44.76,44.82,44.76,44.8,193788.0,44.225,44.2842,44.225,44.2645,193788.0
2025-02-21 14:10:00,44.8,44.83,44.74,44.82,280289.0,44.2645,44.2941,44.2052,44.2842,280289.0
2025-02-21 14:15:00,44.81,44.81,44.68,44.7,447651.0,44.2744,44.2744,44.1459,44.1657,447651.0
2025-02-21 14:20:00,44.69,44.69,44.57,44.61,846422.0,44.1558,44.1558,44.0372,44.0768,846422.0
2025-02-21 14:25:00,44.61,44.64,44.53,44.59,400297.0,44.0768,44.1064,43.9977,44.057,400297.0
2025-02-21 14:30:00,44.59,44.64,44.57,44.58,242672.0,44.057,44.1064,44.0372,44.0471,242672.0
2025-02-21 14:35:00,44.58,44.61,44.57,44.59,216605.0,44.0471,44.0768,44.0372,44.057,216605.0
2025-02-21 14:40:00,44.59,44.64,44.55,44.64,379591.0,44.057,44.1064,44.0175,44.1064,379591.0
2025-02-21 14:45:00,44.64,44.71,44.63,44.66,342264.0,44.1064,44.1756,44.0965,44.1262,342264.0
2025-02-21 14:50:00,44.67,44.72,44.66,44.69,206609.0,44.136,44.1854,44.1262,44.1558,206609.0
2025-02-21 14:55:00,44.69,44.76,44.68,44.68,293515.0,44.1558,44.225,44.1459,44.1459,293515.0
2025-02-21 15:00:00,44.69,44.72,44.67,44.72,217311.0,44.1558,44.1854,44.136,44.1854,217311.0
2025-02-21 15:05:00,44.72,44.75,44.69,44.75,326032.0,44.1854,44.2151,44.1558,44.2151,326032.0
2025-02-21 15:10:00,44.75,44.78,44.72,44.73,275529.0,44.2151,44.2447,44.1854,44.1953,275529.0
2025-02-21 15:15:00,44.73,44.74,44.7,44.73,266944.0,44.1953,44.2052,44.1657,44.1953,266944.0
2025-02-21 15:20:00,44.73,44.85,44.72,44.84,279132.0,44.1953,44.3139,44.1854,44.304,279132.0
2025-02-21 15:25:00,44.84,44.87,44.81,44.85,608661.0,44.304,44.3336,44.2744,44.3139,608661.0
2025-02-21 15:30:00,44.85,44.93,44.85,44.9,489684.0,44.3139,44.3929,44.3139,44.3633,489684.0
2025-02-21 15:35:00,44.91,44.94,44.87,44.93,634156.0,44.3732,44.4028,44.3336,44.3929,634156.0
2025-02-21 15:40:00,44.94,44.95,44.86,44.87,377954.0,44.4028,44.4127,44.3238,44.3336,377954.0
2025-02-21 15:45:00,44.87,44.89,44.8,44.83,264758.0,44.3336,44.3534,44.2645,44.2941,264758.0
2025-02-21 15:50:00,44.83,44.86,44.79,44.82,508097.0,44.2941,44.3238,44.2546,44.2842,508097.0
2025-02-21 15:55:00,44.82,44.86,44.74,44.82,1977397.0,44.2842,44.3238,44.2052,44.2842,1977397.0
2025-02-24 09:30:00,45.03,45.39,44.91,45.39,1489510.0,44.4917,44.8474,44.3732,44.8474,1489510.0
2025-02-24 09:35:00,45.39,45.39,45.16,45.38,600886.0,44.8474,44.8474,44.6202,44.8375,600886.0
2025-02-24 09:40:00,45.38,45.38,45.15,45.15,515628.0,44.8375,44.8375,44.6103,44.6103,515628.0
2025-02-24 09:45:00,45.16,45.17,45.02,45.09,496104.0,44.6202,44.6301,44.4819,44.551,496104.0
2025-02-24 09:50:00,45.09,45.12,44.99,45.08,535585.0,44.551,44.5807,44.4522,44.5411,535585.0
2025-02-24 09:55:00,45.08,45.08,44.85,44.89,661003.0,44.5411,44.5411,44.3139,44.3534,661003.0
2025-02-24 10:00:00,44.89,44.99,44.72,44.75,696214.0,44.3534,44.4522,44.1854,44.2151,696214.0
2025-02-24 10:05:00,44.76,44.76,44.46,44.63,455481.0,44.225,44.225,43.9285,44.0965,455481.0
2025-02-24 10:10:00,44.64,44.77,44.59,44.76,393234.0,44.1064,44.2348,44.057,44.225,393234.0
2025-02-24 10:15:00,44.75,44.83,44.74,44.78,459274.0,44.2151,44.2941,44.2052,44.2447,459274.0
2025-02-24 10:20:00,44.79,44.86,44.77,44.86,274120.0,44.2546,44.3238,44.2348,44.3238,274120.0
2025-02-24 10:25:00,44.86,44.88,44.79,44.81,352151.0,44.3238,44.3435,44.2546,44.2744,352151.0
2025-02-24 10:30:00,44.82,44.91,44.77,44.86,307451.0,44.2842,44.3732,44.2348,44.3238,307451.0
2025-02-24 10:35:00,44.86,44.94,44.82,44.89,273543.0,44.3238,44.4028,44.2842,44.3534,273543.0
2025-02-24 10:40:00,44.9,44.94,44.87,44.91,186803.0,44.3633,44.4028,44.3336,44.3732,186803.0
2025-02-24 10:45:00,44.91,44.95,44.88,44.92,287665.0,44.3732,44.4127,44.3435,44.383,287665.0
2025-02-24 10:50:00,44.93,44.93,44.85,44.88,235217.0,44.3929,44.3929,44.3139,44.3435,235217.0
2025-02-24 10:55:00,44.88,44.88,44.77,44.87,197221.0,44.3435,44.3435,44.2348,44.3336,197221.0
2025-02-24 11:00:00,44.87,44.92,44.83,44.87,311108.0,44.3336,44.383,44.2941,44.3336,311108.0
2025-02-24 11:05:00,44.88,44.94,44.86,44.91,211233.0,44.3435,44.4028,44.3238,44.3732,211233.0
2025-02-24 11:10:00,44.91,44.92,44.84,44.89,181274.0,44.3732,44.383,44.304,44.3534,181274.0
2025-02-24 11:15:00,44.89,44.92,44.87,44.9,138198.0,44.3534,44.383,44.3336,44.3633,138198.0
2025-02-24 11:20:00,44.9,45.0,44.89,44.99,175495.0,44.3633,44.4621,44.3534,44.4522,175495.0
2025-02-24 11:25:00,44.99,45.05,44.93,44.94,274467.0,44.4522,44.5115,44.3929,44.4028,274467.0
2025-02-24 11:30:00,44.94,45.0,44.93,44.97,177565.0,44.4028,44.4621,44.3929,44.4325,177565.0
2025-02-24 11:35:00,44.97,44.98,44.92,44.93,193348.0,44.4325,44.4423,44.383,44.3929,193348.0
2025-02-24 11:40:00,44.93,44.94,44.86,44.89,269453.0,44.3929,44.4028,44.3238,44.3534,269453.0
2025-02-24 11:45:00,44.88,44.9,44.85,44.88,209842.0,44.3435,44.3633,44.3139,44.3435,209842.0
2025-02-24 11:50:00,44.88,44.88,44.85,44.87,89571.0,44.3435,44.3435,44.3139,44.3336,89571.0
2025-02-24 11:55:00,44.86,44.88,44.81,44.83,147145.0,44.3238,44.3435,44.2744,44.2941,147145.0
2025-02-24 12:00:00,44.83,44.94,44.82,44.93,179497.0,44.2941,44.4028,44.2842,44.3929,179497.0
2025-02-24 12:05:00,44.92,44.95,44.9,44.91,146173.0,44.383,44.4127,44.3633,44.3732,146173.0
2025-02-24 12:10:00,44.91,44.98,44.9,44.98,150122.0,44.3732,44.4423,44.3633,44.4423,150122.0
2025-02-24 12:15:00,44.98,45.01,44.94,44.97,184497.0,44.4423,44.472,44.4028,44.4325,184497.0
2025-02-24 12:20:00,44.97,45.01,44.96,44.97,161184.0,44.4325,44.472,44.4226,44.4325,161184.0
2025-02-24 12:25:00,44.97,44.99,44.94,44.96,127285.0,44.4325,44.4522,44.4028,44.4226,127285.0
2025-02-24 12:30:00,44.95,44.96,44.91,44.91,131334.0,44.4127,44.4226,44.3732,44.3732,131334.0
2025-02-24 12:35:00,44.91,44.97,44.91,44.96,128444.0,44.3732,44.4325,44.3732,44.4226,128444.0
2025-02-24 12:40:00,44.96,44.97,44.93,44.96,97988.0,44.4226,44.4325,44.3929,44.4226,97988.0
2025-02-24 12:45:00,44.95,44.98,44.94,44.96,239512.0,44.4127,44.4423,44.4028,44.4226,239512.0
2025-02-24 12:50:00,44.96,44.96,44.89,44.91,81599.0,44.4226,44.4226,44.3534,44.3732,81599.0
2025-02-24 12:55:00,44.91,44.96,44.9,44.9,132346.0,44.3732,44.4226,44.3633,44.3633,132346.0
2025-02-24 13:00:00,44.91,44.92,44.88,44.89,130271.0,44.3732,44.383,44.3435,44.3534,130271.0
2025-02-24 13:05:00,44.9,44.98,44.89,44.98,249131.0,44.3633,44.4423,44.3534,44.4423,249131.0
2025-02-24 13:10:00,44.98,45.0,44.95,44.96,131952.0,44.4423,44.4621,44.4127,44.4226,131952.0
2025-02-24 13:15:00,44.96,45.0,44.94,44.96,257278.0,44.4226,44.4621,44.4028,44.4226,257278.0
2025-02-24 13:20:00,44.96,44.96,44.9,44.94,148367.0,44.4226,44.4226,44.3633,44.4028,148367.0
2025-02-24 13:25:00,44.94,44.95,44.91,44.91,123175.0,44.4028,44.4127,44.3732,44.3732,123175.0
2025-02-24 13:30:00,44.91,44.93,44.87,44.89,238365.0,44.3732,44.3929,44.3336,44.3534,238365.0
2025-02-24 13:35:00,44.89,44.91,44.86,44.89,247445.0,44.3534,44.3732,44.3238,44.3534,247445.0
2025-02-24 13:40:00,44.89,44.91,44.87,44.91,268718.0,44.3534,44.3732,44.3336,44.3732,268718.0
2025-02-24 13:45:00,44.91,44.91,44.85,44.86,264238.0,44.3732,44.3732,44.3139,44.3238,264238.0
2025-02-24 13:50:00,44.86,44.9,44.84,44.9,160114.0,44.3238,44.3633,44.304,44.3633,160114.0
2025-02-24 13:55:00,44.9,44.93,44.86,44.92,226458.0,44.3633,44.3929,44.3238,44.383,226458.0
2025-02-24 14:00:00,44.93,45.0,44.93,44.98,156729.0,44.3929,44.4621,44.3929,44.4423,156729.0
2025-02-24 14:05:00,44.98,44.99,44.88,44.9,190573.0,44.4423,44.4522,44.3435,44.3633,190573.0
2025-02-24 14:10:00,44.89,44.9,44.86,44.88,149582.0,44.3534,44.3633,44.3238,44.3435,149582.0
2025-02-24 14:15:00,44.88,44.89,44.84,44.84,128691.0,44.3435,44.3534,44.304,44.304,128691.0
2025-02-24 14:20:00,44.84,44.87,44.78,44.8,154628.0,44.304,44.3336,44.2447,44.2645,154628.0
2025-02-24 14:25:00,44.8,44.83,44.76,44.77,222843.0,44.2645,44.2941,44.225,44.2348,222843.0
2025-02-24 14:30:00,44.77,44.82,44.76,44.81,175752.0,44.2348,44.2842,44.225,44.2744,175752.0
2025-02-24 14:35:00,44.81,44.83,44.8,44.82,136899.0,44.2744,44.2941,44.2645,44.2842,136899.0
2025-02-24 14:40:00,44.82,44.83,44.75,44.76,233918.0,44.2842,44.2941,44.2151,44.225,233918.0
2025-02-24 14:45:00,44.76,44.77,44.71,44.76,131652.0,44.225,44.2348,44.1756,44.225,131652.0
2025-02-24 14:50:00,44.76,44.79,44.72,44.74,334364.0,44.225,44.2546,44.1854,44.2052,334364.0
2025-02-24 14:55:00,44.73,44.74,44.68,44.72,121833.0,44.1953,44.2052,44.1459,44.1854,121833.0
2025-02-24 15:00:00,44.71,44.72,44.66,44.68,135770.0,44.1756,44.1854,44.1262,44.1459,135770.0
2025-02-24 15:05:00,44.68,44.69,44.66,44.66,136712.0,44.1459,44.1558,44.1262,44.1262,136712.0
2025-02-24 15:10:00,44.66,44.68,44.61,44.63,179003.0,44.1262,44.1459,44.0768,44.0965,179003.0
2025-02-24 15:15:00,44.63,44.67,44.61,44.64,314773.0,44.0965,44.136,44.0768,44.1064,314773.0
2025-02-24 15:20:00,44.64,44.65,44.58,44.59,299918.0,44.1064,44.1163,44.0471,44.057,299918.0
2025-02-24 15:25:00,44.59,44.61,44.58,44.59,291722.0,44.057,44.0768,44.0471,44.057,291722.0
2025-02-24 15:30:00,44.59,44.64,44.58,44.62,408731.0,44.057,44.1064,44.0471,44.0866,408731.0
2025-02-24 15:35:00,44.62,44.64,44.6,44.62,241898.0,44.0866,44.1064,44.0669,44.0866,241898.0
2025-02-24 15:40:00,44.62,44.63,44.52,44.54,476479.0,44.0866,44.0965,43.9878,44.0076,476479.0
2025-02-24 15:45:00,44.54,44.64,44.51,44.63,427799.0,44.0076,44.1064,43.9779,44.0965,427799.0
2025-02-24 15:50:00,44.63,44.67,44.58,44.62,755065.0,44.0965,44.136,44.0471,44.0866,755065.0
2025-02-24 15:55:00,44.62,44.63,44.43,44.48,2279102.0,44.0866,44.0965,43.8989,43.9483,2279102.0
2025-02-25 09:30:00,44.58,44.8,44.53,44.71,1151899.0,44.0471,44.2645,43.9977,44.1756,1151899.0
2025-02-25 09:35:00,44.71,44.84,44.56,44.8,405615.0,44.1756,44.304,44.0274,44.2645,405615.0
2025-02-25 09:40:00,44.81,44.83,44.6,44.6,561518.0,44.2744,44.2941,44.0669,44.0669,561518.0
2025-02-25 09:45:00,44.61,44.65,44.57,44.62,249275.0,44.0768,44.1163,44.0372,44.0866,249275.0
2025-02-25 09:50:00,44.62,44.62,44.17,44.23,604821.0,44.0866,44.0866,43.642,43.7013,604821.0
2025-02-25 09:55:00,44.23,44.24,44.14,44.2,981066.0,43.7013,43.7112,43.6124,43.6717,981066.0
2025-02-25 10:00:00,44.2,44.21,43.92,44.0,693116.0,43.6717,43.6815,43.395,43.474,693116.0
2025-02-25 10:05:00,44.01,44.07,43.88,43.98,493179.0,43.4839,43.5432,43.3555,43.4543,493179.0
2025-02-25 10:10:00,43.98,44.05,43.9,43.93,521744.0,43.4543,43.5234,43.3752,43.4049,521744.0
2025-02-25 10:15:00,43.93,44.11,43.93,44.02,476925.0,43.4049,43.5827,43.4049,43.4938,476925.0
2025-02-25 10:20:00,44.02,44.07,43.97,44.04,332137.0,43.4938,43.5432,43.4444,43.5136,332137.0
2025-02-25 10:25:00,44.04,44.04,43.89,43.91,343889.0,43.5136,43.5136,43.3654,43.3851,343889.0
2025-02-25 10:30:00,43.9,43.94,43.82,43.89,334105.0,43.3752,43.4148,43.2962,43.3654,334105.0
2025-02-25 10:35:00,43.9,43.93,43.84,43.91,570223.0,43.3752,43.4049,43.316,43.3851,570223.0
2025-02-25 10:40:00,43.91,43.99,43.83,43.95,642947.0,43.3851,43.4642,43.3061,43.4246,642947.0
2025-02-25 10:45:00,43.95,43.99,43.88,43.89,218714.0,43.4246,43.4642,43.3555,43.3654,218714.0
2025-02-25 10:50:00,43.9,43.99,43.88,43.93,502326.0,43.3752,43.4642,43.3555,43.4049,502326.0
2025-02-25 10:55:00,43.94,43.95,43.82,43.82,242203.0,43.4148,43.4246,43.2962,43.2962,242203.0
2025-02-25 11:00:00,43.83,43.87,43.75,43.85,723109.0,43.3061,43.3456,43.227,43.3258,723109.0
2025-02-25 11:05:00,43.85,43.85,43.79,43.8,266819.0,43.3258,43.3258,43.2666,43.2764,266819.0
2025-02-25 11:10:00,43.79,43.91,43.79,43.8,462418.0,43.2666,43.3851,43.2666,43.2764,462418.0
2025-02-25 11:15:00,43.8,43.83,43.7,43.76,310715.0,43.2764,43.3061,43.1776,43.2369,310715.0
2025-02-25 11:20:00,43.75,43.78,43.64,43.71,302817.0,43.227,43.2567,43.1183,43.1875,302817.0
2025-02-25 11:25:00,43.72,43.73,43.65,43.66,242870.0,43.1974,43.2073,43.1282,43.1381,242870.0
2025-02-25 11:30:00,43.66,43.68,43.44,43.48,467706.0,43.1381,43.1579,42.9207,42.9603,467706.0
2025-02-25 11:35:00,43.48,43.51,43.4,43.41,385556.0,42.9603,42.9899,42.8812,42.8911,385556.0
2025-02-25 11:40:00,43.41,43.42,43.35,43.4,287779.0,42.8911,42.901,42.8318,42.8812,287779.0
2025-02-25 11:45:00,43.4,43.51,43.39,43.51,350932.0,42.8812,42.9899,42.8713,42.9899,350932.0
2025-02-25 11:50:00,43.51,43.65,43.5,43.58,361431.0,42.9899,43.1282,42.98,43.0591,361431.0
2025-02-25 11:55:00,43.58,43.65,43.54,43.63,296684.0,43.0591,43.1282,43.0195,43.1085,296684.0
2025-02-25 12:00:00,43.63,43.7,43.6,43.69,236605.0,43.1085,43.1776,43.0788,43.1678,236605.0
2025-02-25 12:05:00,43.69,43.69,43.6,43.69,241850.0,43.1678,43.1678,43.0788,43.1678,241850.0
2025-02-25 12:10:00,43.69,43.69,43.64,43.66,175284.0,43.1678,43.1678,43.1183,43.1381,175284.0
2025-02-25 12:15:00,43.66,43.7,43.64,43.69,179660.0,43.1381,43.1776,43.1183,43.1678,179660.0
2025-02-25 12:20:00,43.7,43.7,43.62,43.63,286406.0,43.1776,43.1776,43.0986,43.1085,286406.0
2025-02-25 12:25:00,43.63,43.66,43.6,43.65,239871.0,43.1085,43.1381,43.0788,43.1282,239871.0
2025-02-25 12:30:00,43.66,43.74,43.65,43.7,333326.0,43.1381,43.2172,43.1282,43.1776,333326.0
2025-02-25 12:35:00,43.7,43.77,43.65,43.76,249570.0,43.1776,43.2468,43.1282,43.2369,249570.0
2025-02-25 12:40:00,43.77,43.82,43.75,43.77,312811.0,43.2468,43.2962,43.227,43.2468,312811.0
2025-02-25 12:45:00,43.77,43.78,43.72,43.78,168814.0,43.2468,43.2567,43.1974,43.2567,168814.0
2025-02-25 12:50:00,43.78,43.83,43.76,43.83,165603.0,43.2567,43.3061,43.2369,43.3061,165603.0
2025-02-25 12:55:00,43.83,43.84,43.76,43.83,385126.0,43.3061,43.316,43.2369,43.3061,385126.0
2025-02-25 13:00:00,43.83,43.95,43.82,43.95,204658.0,43.3061,43.4246,43.2962,43.4246,204658.0
2025-02-25 13:05:00,43.95,44.0,43.94,43.98,268137.0,43.4246,43.474,43.4148,43.4543,268137.0
2025-02-25 13:10:00,43.98,44.0,43.9,43.91,168044.0,43.4543,43.474,43.3752,43.3851,168044.0
2025-02-25 13:15:00,43.91,43.96,43.91,43.91,131143.0,43.3851,43.4345,43.3851,43.3851,131143.0
2025-02-25 13:20:00,43.91,43.99,43.9,43.97,246262.0,43.3851,43.4642,43.3752,43.4444,246262.0
2025-02-25 13:25:00,43.97,43.97,43.82,43.83,141552.0,43.4444,43.4444,43.2962,43.3061,141552.0
2025-02-25 13:30:00,43.83,43.9,43.8,43.88,166833.0,43.3061,43.3752,43.2764,43.3555,166833.0
2025-02-25 13:35:00,43.88,44.03,43.87,44.02,212746.0,43.3555,43.5037,43.3456,43.4938,212746.0
2025-02-25 13:40:00,44.01,44.02,43.99,44.01,135068.0,43.4839,43.4938,43.4642,43.4839,135068.0
2025-02-25 13:45:00,44.01,44.08,43.99,44.01,181781.0,43.4839,43.5531,43.4642,43.4839,181781.0
2025-02-25 13:50:00,44.01,44.03,43.97,43.98,119684.0,43.4839,43.5037,43.4444,43.4543,119684.0
2025-02-25 13:55:00,43.97,43.99,43.93,43.94,122847.0,43.4444,43.4642,43.4049,43.4148,122847.0
2025-02-25 14:00:00,43.94,43.96,43.92,43.95,107494.0,43.4148,43.4345,43.395,43.4246,107494.0
2025-02-25 14:05:00,43.94,43.95,43.89,43.91,132596.0,43.4148,43.4246,43.3654,43.3851,132596.0
2025-02-25 14:10:00,43.9,43.93,43.88,43.89,180471.0,43.3752,43.4049,43.3555,43.3654,180471.0
2025-02-25 14:15:00,43.89,43.9,43.81,43.88,153400.0,43.3654,43.3752,43.2863,43.3555,153400.0
2025-02-25 14:20:00,43.87,43.88,43.81,43.83,200685.0,43.3456,43.3555,43.2863,43.3061,200685.0
2025-02-25 14:25:00,43.83,43.85,43.8,43.82,168021.0,43.3061,43.3258,43.2764,43.2962,168021.0
2025-02-25 14:30:00,43.81,43.92,43.81,43.91,278618.0,43.2863,43.395,43.2863,43.3851,278618.0
2025-02-25 14:35:00,43.91,44.01,43.88,44.0,182598.0,43.3851,43.4839,43.3555,43.474,182598.0
2025-02-25 14:40:00,44.0,44.06,43.99,44.01,420938.0,43.474,43.5333,43.4642,43.4839,420938.0
2025-02-25 14:45:00,44.0,44.0,43.88,43.95,213579.0,43.474,43.474,43.3555,43.4246,213579.0
2025-02-25 14:50:00,43.95,43.98,43.92,43.95,341454.0,43.4246,43.4543,43.395,43.4246,341454.0
2025-02-25 14:55:00,43.94,43.96,43.89,43.94,266370.0,43.4148,43.4345,43.3654,43.4148,266370.0
2025-02-25 15:00:00,43.94,43.98,43.9,43.93,257946.0,43.4148,43.4543,43.3752,43.4049,257946.0
2025-02-25 15:05:00,43.94,43.99,43.92,43.97,183843.0,43.4148,43.4642,43.395,43.4444,183843.0
2025-02-25 15:10:00,43.97,43.98,43.91,43.95,214996.0,43.4444,43.4543,43.3851,43.4246,214996.0
2025-02-25 15:15:00,43.94,43.99,43.92,43.98,180029.0,43.4148,43.4642,43.395,43.4543,180029.0
2025-02-25 15:20:00,43.98,44.07,43.96,44.05,368991.0,43.4543,43.5432,43.4345,43.5234,368991.0
2025-02-25 15:25:00,44.05,44.08,44.01,44.05,219694.0,43.5234,43.5531,43.4839,43.5234,219694.0
2025-02-25 15:30:00,44.05,44.08,44.01,44.07,400934.0,43.5234,43.5531,43.4839,43.5432,400934.0
2025-02-25 15:35:00,44.07,44.08,43.99,44.01,793681.0,43.5432,43.5531,43.4642,43.4839,793681.0
2025-02-25 15:40:00,44.0,44.01,43.94,43.94,658357.0,43.474,43.4839,43.4148,43.4148,658357.0
2025-02-25 15:45:00,43.95,44.03,43.94,44.02,429227.0,43.4246,43.5037,43.4148,43.4938,429227.0
2025-02-25 15:50:00,44.02,44.04,43.94,43.98,631243.0,43.4938,43.5136,43.4148,43.4543,631243.0
2025-02-25 15:55:00,43.98,44.0,43.91,43.96,2211320.0,43.4543,43.474,43.3851,43.4345,2211320.0
2025-02-26 09:30:00,44.04,44.2,43.89,44.2,868460.0,43.5136,43.6717,43.3654,43.6717,868460.0
2025-02-26 09:35:00,44.19,44.34,44.13,44.19,316948.0,43.6618,43.81,43.6025,43.6618,316948.0
2025-02-26 09:40:00,44.19,44.24,44.13,44.17,177718.0,43.6618,43.7112,43.6025,43.642,177718.0
2025-02-26 09:45:00,44.17,44.32,44.17,44.3,300460.0,43.642,43.7902,43.642,43.7705,300460.0
2025-02-26 09:50:00,44.3,44.49,44.29,44.45,226991.0,43.7705,43.9582,43.7606,43.9187,226991.0
2025-02-26 09:55:00,44.45,44.45,44.38,44.44,213874.0,43.9187,43.9187,43.8495,43.9088,213874.0
2025-02-26 10:00:00,44.43,44.45,44.35,44.39,245682.0,43.8989,43.9187,43.8199,43.8594,245682.0
2025-02-26 10:05:00,44.39,44.4,44.21,44.3,194840.0,43.8594,43.8693,43.6815,43.7705,194840.0
2025-02-26 10:10:00,44.3,44.41,44.26,44.39,186901.0,43.7705,43.8791,43.7309,43.8594,186901.0
2025-02-26 10:15:00,44.39,44.41,44.34,44.38,155819.0,43.8594,43.8791,43.81,43.8495,155819.0
2025-02-26 10:20:00,44.38,44.43,44.34,44.41,249649.0,43.8495,43.8989,43.81,43.8791,249649.0
2025-02-26 10:25:00,44.41,44.46,44.39,44.41,511437.0,43.8791,43.9285,43.8594,43.8791,511437.0
2025-02-26 10:30:00,44.4,44.45,44.32,44.41,334013.0,43.8693,43.9187,43.7902,43.8791,334013.0
2025-02-26 10:35:00,44.41,44.47,44.4,44.42,120754.0,43.8791,43.9384,43.8693,43.889,120754.0
2025-02-26 10:40:00,44.42,44.48,44.38,44.46,110312.0,43.889,43.9483,43.8495,43.9285,110312.0
2025-02-26 10:45:00,44.47,44.48,44.43,44.48,84683.0,43.9384,43.9483,43.8989,43.9483,84683.0
2025-02-26 10:50:00,44.49,44.53,44.44,44.5,165191.0,43.9582,43.9977,43.9088,43.9681,165191.0
2025-02-26 10:55:00,44.51,44.51,44.43,44.45,154084.0,43.9779,43.9779,43.8989,43.9187,154084.0
2025-02-26 11:00:00,44.46,44.55,44.4,44.41,161455.0,43.9285,44.0175,43.8693,43.8791,161455.0
2025-02-26 11:05:00,44.41,44.43,44.33,44.39,135784.0,43.8791,43.8989,43.8001,43.8594,135784.0
2025-02-26 11:10:00,44.39,44.41,44.36,44.4,203663.0,43.8594,43.8791,43.8297,43.8693,203663.0
2025-02-26 11:15:00,44.4,44.49,44.39,44.46,187771.0,43.8693,43.9582,43.8594,43.9285,187771.0
2025-02-26 11:20:00,44.48,44.48,44.34,44.36,165287.0,43.9483,43.9483,43.81,43.8297,165287.0
2025-02-26 11:25:00,44.35,44.39,44.33,44.36,160299.0,43.8199,43.8594,43.8001,43.8297,160299.0
2025-02-26 11:30:00,44.35,44.36,44.32,44.36,123425.0,43.8199,43.8297,43.7902,43.8297,123425.0
2025-02-26 11:35:00,44.36,44.41,44.33,44.41,119554.0,43.8297,43.8791,43.8001,43.8791,119554.0
2025-02-26 11:40:00,44.41,44.42,44.32,44.4,122352.0,43.8791,43.889,43.7902,43.8693,122352.0
2025-02-26 11:45:00,44.4,44.41,44.32,44.33,67303.0,43.8693,43.8791,43.7902,43.8001,67303.0
2025-02-26 11:50:00,44.33,44.38,44.32,44.37,60156.0,43.8001,43.8495,43.7902,43.8396,60156.0
2025-02-26 11:55:00,44.36,44.36,44.27,44.3,149356.0,43.8297,43.8297,43.7408,43.7705,149356.0
2025-02-26 12:00:00,44.3,44.32,44.28,44.32,92502.0,43.7705,43.7902,43.7507,43.7902,92502.0
2025-02-26 12:05:00,44.31,44.33,44.29,44.3,80338.0,43.7803,43.8001,43.7606,43.7705,80338.0
2025-02-26 12:10:00,44.31,44.36,44.3,44.34,112732.0,43.7803,43.8297,43.7705,43.81,112732.0
2025-02-26 12:15:00,44.34,44.39,44.26,44.3,102164.0,43.81,43.8594,43.7309,43.7705,102164.0
2025-02-26 12:20:00,44.3,44.34,44.27,44.33,45212.0,43.7705,43.81,43.7408,43.8001,45212.0
2025-02-26 12:25:00,44.33,44.35,44.27,44.32,144826.0,43.8001,43.8199,43.7408,43.7902,144826.0
2025-02-26 12:30:00,44.32,44.34,44.25,44.27,191972.0,43.7902,43.81,43.7211,43.7408,191972.0
2025-02-26 12:35:00,44.28,44.31,44.24,44.27,133988.0,43.7507,43.7803,43.7112,43.7408,133988.0
2025-02-26 12:40:00,44.27,44.29,44.25,44.27,134671.0,43.7408,43.7606,43.7211,43.7408,134671.0
2025-02-26 12:45:00,44.27,44.29,44.26,44.27,99277.0,43.7408,43.7606,43.7309,43.7408,99277.0
2025-02-26 12:50:00,44.27,44.28,44.22,44.24,166764.0,43.7408,43.7507,43.6914,43.7112,166764.0
2025-02-26 12:55:00,44.23,44.23,44.16,44.21,105890.0,43.7013,43.7013,43.6321,43.6815,105890.0
2025-02-26 13:00:00,44.2,44.22,44.14,44.18,119580.0,43.6717,43.6914,43.6124,43.6519,119580.0
2025-02-26 13:05:00,44.18,44.2,44.13,44.19,405108.0,43.6519,43.6717,43.6025,43.6618,405108.0
2025-02-26 13:10:00,44.19,44.22,44.16,44.17,86781.0,43.6618,43.6914,43.6321,43.642,86781.0
2025-02-26 13:15:00,44.17,44.18,44.11,44.17,195536.0,43.642,43.6519,43.5827,43.642,195536.0
2025-02-26 13:20:00,44.16,44.18,44.14,44.15,66439.0,43.6321,43.6519,43.6124,43.6223,66439.0
2025-02-26 13:25:00,44.15,44.16,43.98,44.0,242482.0,43.6223,43.6321,43.4543,43.474,242482.0
2025-02-26 13:30:00,44.0,44.05,43.94,43.97,369451.0,43.474,43.5234,43.4148,43.4444,369451.0
2025-02-26 13:35:00,43.97,44.01,43.96,43.98,160293.0,43.4444,43.4839,43.4345,43.4543,160293.0
2025-02-26 13:40:00,43.98,44.01,43.87,43.91,213485.0,43.4543,43.4839,43.3456,43.3851,213485.0
2025-02-26 13:45:00,43.91,43.94,43.87,43.91,249965.0,43.3851,43.4148,43.3456,43.3851,249965.0
2025-02-26 13:50:00,43.92,43.96,43.92,43.94,210191.0,43.395,43.4345,43.395,43.4148,210191.0
2025-02-26 13:55:00,43.95,43.98,43.89,43.97,173650.0,43.4246,43.4543,43.3654,43.4444,173650.0
2025-02-26 14:00:00,43.96,44.0,43.92,43.98,183010.0,43.4345,43.474,43.395,43.4543,183010.0
2025-02-26 14:05:00,43.98,44.03,43.94,44.02,340705.0,43.4543,43.5037,43.4148,43.4938,340705.0
2025-02-26 14:10:00,44.02,44.04,44.0,44.03,125512.0,43.4938,43.5136,43.474,43.5037,125512.0
2025-02-26 14:15:00,44.03,44.1,44.01,44.07,196490.0,43.5037,43.5728,43.4839,43.5432,196490.0
2025-02-26 14:20:00,44.06,44.08,44.01,44.02,129252.0,43.5333,43.5531,43.4839,43.4938,129252.0
2025-02-26 14:25:00,44.02,44.03,43.97,43.99,207629.0,43.4938,43.5037,43.4444,43.4642,207629.0
2025-02-26 14:30:00,44.0,44.03,43.98,44.03,94587.0,43.474,43.5037,43.4543,43.5037,94587.0
2025-02-26 14:35:00,44.02,44.07,44.02,44.05,87445.0,43.4938,43.5432,43.4938,43.5234,87445.0
2025-02-26 14:40:00,44.05,44.1,44.03,44.05,107756.0,43.5234,43.5728,43.5037,43.5234,107756.0
2025-02-26 14:45:00,44.05,44.08,44.03,44.03,108576.0,43.5234,43.5531,43.5037,43.5037,108576.0
2025-02-26 14:50:00,44.02,44.03,44.0,44.01,96155.0,43.4938,43.5037,43.474,43.4839,96155.0
2025-02-26 14:55:00,44.01,44.01,43.92,43.94,221438.0,43.4839,43.4839,43.395,43.4148,221438.0
2025-02-26 15:00:00,43.94,43.96,43.91,43.92,178970.0,43.4148,43.4345,43.3851,43.395,178970.0
2025-02-26 15:05:00,43.93,43.97,43.92,43.94,196926.0,43.4049,43.4444,43.395,43.4148,196926.0
2025-02-26 15:10:00,43.94,43.99,43.93,43.95,148829.0,43.4148,43.4642,43.4049,43.4246,148829.0
2025-02-26 15:15:00,43.95,43.96,43.92,43.95,153753.0,43.4246,43.4345,43.395,43.4246,153753.0
2025-02-26 15:20:00,43.94,43.98,43.91,43.97,170350.0,43.4148,43.4543,43.3851,43.4444,170350.0
2025-02-26 15:25:00,43.97,44.0,43.94,43.94,122891.0,43.4444,43.474,43.4148,43.4148,122891.0
2025-02-26 15:30:00,43.94,43.98,43.86,43.97,413437.0,43.4148,43.4543,43.3357,43.4444,413437.0
2025-02-26 15:35:00,43.97,44.01,43.93,44.0,253326.0,43.4444,43.4839,43.4049,43.474,253326.0
2025-02-26 15:40:00,44.0,44.03,43.99,44.02,611202.0,43.474,43.5037,43.4642,43.4938,611202.0
2025-02-26 15:45:00,44.01,44.07,44.01,44.02,216381.0,43.4839,43.5432,43.4839,43.4938,216381.0
2025-02-26 15:50:00,44.02,44.03,43.97,44.01,612353.0,43.4938,43.5037,43.4444,43.4839,612353.0
2025-02-26 15:55:00,44.01,44.03,43.91,43.98,1654259.0,43.4839,43.5037,43.3851,43.4543,1654259.0
2025-02-27 09:30:00,44.09,44.09,43.93,44.0,1186207.0,43.563,43.563,43.4049,43.474,1186207.0
2025-02-27 09:35:00,43.99,44.37,43.97,44.33,589349.0,43.4642,43.8396,43.4444,43.8001,589349.0
2025-02-27 09:40:00,44.33,44.35,44.11,44.31,267605.0,43.8001,43.8199,43.5827,43.7803,267605.0
2025-02-27 09:45:00,44.3,44.39,44.26,44.27,280819.0,43.7705,43.8594,43.7309,43.7408,280819.0
2025-02-27 09:50:00,44.27,44.36,44.2,44.27,239045.0,43.7408,43.8297,43.6717,43.7408,239045.0
2025-02-27 09:55:00,44.26,44.27,44.14,44.19,335086.0,43.7309,43.7408,43.6124,43.6618,335086.0
2025-02-27 10:00:00,44.2,44.35,44.08,44.33,470727.0,43.6717,43.8199,43.5531,43.8001,470727.0
2025-02-27 10:05:00,44.33,44.47,44.27,44.46,392853.0,43.8001,43.9384,43.7408,43.9285,392853.0
2025-02-27 10:10:00,44.45,44.65,44.44,44.59,354827.0,43.9187,44.1163,43.9088,44.057,354827.0
2025-02-27 10:15:00,44.59,44.61,44.52,44.61,345629.0,44.057,44.0768,43.9878,44.0768,345629.0
2025-02-27 10:20:00,44.6,44.78,44.59,44.73,507827.0,44.0669,44.2447,44.057,44.1953,507827.0
2025-02-27 10:25:00,44.73,44.74,44.54,44.62,226576.0,44.1953,44.2052,44.0076,44.0866,226576.0
2025-02-27 10:30:00,44.61,44.7,44.6,44.65,306898.0,44.0768,44.1657,44.0669,44.1163,306898.0
2025-02-27 10:35:00,44.64,44.74,44.58,44.69,156121.0,44.1064,44.2052,44.0471,44.1558,156121.0
2025-02-27 10:40:00,44.68,44.69,44.6,44.61,188520.0,44.1459,44.1558,44.0669,44.0768,188520.0
2025-02-27 10:45:00,44.61,44.67,44.56,44.66,172354.0,44.0768,44.136,44.0274,44.1262,172354.0
2025-02-27 10:50:00,44.66,44.66,44.54,44.58,151407.0,44.1262,44.1262,44.0076,44.0471,151407.0
2025-02-27 10:55:00,44.57,44.6,44.51,44.52,138274.0,44.0372,44.0669,43.9779,43.9878,138274.0
2025-02-27 11:00:00,44.52,44.6,44.51,44.51,170132.0,43.9878,44.0669,43.9779,43.9779,170132.0
2025-02-27 11:05:00,44.51,44.54,44.48,44.51,115337.0,43.9779,44.0076,43.9483,43.9779,115337.0
2025-02-27 11:10:00,44.51,44.59,44.51,44.57,171638.0,43.9779,44.057,43.9779,44.0372,171638.0
2025-02-27 11:15:00,44.57,44.6,44.54,44.58,124081.0,44.0372,44.0669,44.0076,44.0471,124081.0
2025-02-27 11:20:00,44.58,44.59,44.55,44.55,92528.0,44.0471,44.057,44.0175,44.0175,92528.0
2025-02-27 11:25:00,44.55,44.58,44.46,44.51,137014.0,44.0175,44.0471,43.9285,43.9779,137014.0
2025-02-27 11:30:00,44.51,44.55,44.49,44.53,119854.0,43.9779,44.0175,43.9582,43.9977,119854.0
2025-02-27 11:35:00,44.53,44.55,44.44,44.46,95335.0,43.9977,44.0175,43.9088,43.9285,95335.0
2025-02-27 11:40:00,44.45,44.46,44.4,44.41,76827.0,43.9187,43.9285,43.8693,43.8791,76827.0
2025-02-27 11:45:00,44.41,44.44,44.39,44.4,98296.0,43.8791,43.9088,43.8594,43.8693,98296.0
2025-02-27 11:50:00,44.41,44.42,44.32,44.34,94543.0,43.8791,43.889,43.7902,43.81,94543.0
2025-02-27 11:55:00,44.34,44.36,44.3,44.32,131438.0,43.81,43.8297,43.7705,43.7902,131438.0
2025-02-27 12:00:00,44.32,44.4,44.31,44.4,239766.0,43.7902,43.8693,43.7803,43.8693,239766.0
2025-02-27 12:05:00,44.41,44.41,44.31,44.34,382600.0,43.8791,43.8791,43.7803,43.81,382600.0
2025-02-27 12:10:00,44.34,44.4,44.32,44.39,142829.0,43.81,43.8693,43.7902,43.8594,142829.0
2025-02-27 12:15:00,44.39,44.42,44.35,44.4,95014.0,43.8594,43.889,43.8199,43.8693,95014.0
2025-02-27 12:20:00,44.41,44.47,44.38,44.42,91896.0,43.8791,43.9384,43.8495,43.889,91896.0
2025-02-27 12:25:00,44.42,44.48,44.39,44.47,139586.0,43.889,43.9483,43.8594,43.9384,139586.0
2025-02-27 12:30:00,44.48,44.52,44.41,44.44,155538.0,43.9483,43.9878,43.8791,43.9088,155538.0
2025-02-27 12:35:00,44.43,44.45,44.39,44.41,126047.0,43.8989,43.9187,43.8594,43.8791,126047.0
2025-02-27 12:40:00,44.41,44.41,44.31,44.38,122199.0,43.8791,43.8791,43.7803,43.8495,122199.0
2025-02-27 12:45:00,44.38,44.41,44.35,44.36,117977.0,43.8495,43.8791,43.8199,43.8297,117977.0
2025-02-27 12:50:00,44.36,44.41,44.31,44.4,123306.0,43.8297,43.8791,43.7803,43.8693,123306.0
2025-02-27 12:55:00,44.4,44.41,44.38,44.41,88787.0,43.8693,43.8791,43.8495,43.8791,88787.0
2025-02-27 13:00:00,44.41,44.49,44.4,44.44,181263.0,43.8791,43.9582,43.8693,43.9088,181263.0
2025-02-27 13:05:00,44.43,44.44,44.41,44.42,110562.0,43.8989,43.9088,43.8791,43.889,110562.0
2025-02-27 13:10:00,44.43,44.51,44.41,44.48,208072.0,43.8989,43.9779,43.8791,43.9483,208072.0
2025-02-27 13:15:00,44.48,44.5,44.45,44.5,155593.0,43.9483,43.9681,43.9187,43.9681,155593.0
2025-02-27 13:20:00,44.49,44.55,44.47,44.53,178346.0,43.9582,44.0175,43.9384,43.9977,178346.0
2025-02-27 13:25:00,44.52,44.53,44.47,44.5,140701.0,43.9878,43.9977,43.9384,43.9681,140701.0
2025-02-27 13:30:00,44.49,44.51,44.48,44.5,96159.0,43.9582,43.9779,43.9483,43.9681,96159.0
2025-02-27 13:35:00,44.5,44.51,44.45,44.5,143384.0,43.9681,43.9779,43.9187,43.9681,143384.0
2025-02-27 13:40:00,44.5,44.51,44.48,44.5,135541.0,43.9681,43.9779,43.9483,43.9681,135541.0
2025-02-27 13:45:00,44.5,44.52,44.48,44.48,241018.0,43.9681,43.9878,43.9483,43.9483,241018.0
2025-02-27 13:50:00,44.48,44.5,44.45,44.5,151145.0,43.9483,43.9681,43.9187,43.9681,151145.0
2025-02-27 13:55:00,44.5,44.5,44.45,44.45,157595.0,43.9681,43.9681,43.9187,43.9187,157595.0
2025-02-27 14:00:00,44.46,44.48,44.41,44.45,183952.0,43.9285,43.9483,43.8791,43.9187,183952.0
2025-02-27 14:05:00,44.45,44.48,44.42,44.44,172941.0,43.9187,43.9483,43.889,43.9088,172941.0
2025-02-27 14:10:00,44.44,44.45,44.38,44.41,128901.0,43.9088,43.9187,43.8495,43.8791,128901.0
2025-02-27 14:15:00,44.41,44.44,44.39,44.43,155874.0,43.8791,43.9088,43.8594,43.8989,155874.0
2025-02-27 14:20:00,44.42,44.46,44.34,44.36,170628.0,43.889,43.9285,43.81,43.8297,170628.0
2025-02-27 14:25:00,44.36,44.4,44.33,44.34,249484.0,43.8297,43.8693,43.8001,43.81,249484.0
2025-02-27 14:30:00,44.34,44.35,44.17,44.22,309809.0,43.81,43.8199,43.642,43.6914,309809.0
2025-02-27 14:35:00,44.22,44.29,44.18,44.19,254002.0,43.6914,43.7606,43.6519,43.6618,254002.0
2025-02-27 14:40:00,44.19,44.2,44.08,44.18,243785.0,43.6618,43.6717,43.5531,43.6519,243785.0
2025-02-27 14:45:00,44.19,44.26,44.16,44.19,201358.0,43.6618,43.7309,43.6321,43.6618,201358.0
2025-02-27 14:50:00,44.19,44.27,44.17,44.22,189529.0,43.6618,43.7408,43.642,43.6914,189529.0
2025-02-27 14:55:00,44.22,44.24,44.18,44.18,171207.0,43.6914,43.7112,43.6519,43.6519,171207.0
2025-02-27 15:00:00,44.19,44.19,44.01,44.05,283360.0,43.6618,43.6618,43.4839,43.5234,283360.0
2025-02-27 15:05:00,44.05,44.12,44.05,44.09,245095.0,43.5234,43.5926,43.5234,43.563,245095.0
2025-02-27 15:10:00,44.09,44.1,44.0,44.05,282029.0,43.563,43.5728,43.474,43.5234,282029.0
2025-02-27 15:15:00,44.05,44.07,43.96,43.98,265913.0,43.5234,43.5432,43.4345,43.4543,265913.0
2025-02-27 15:20:00,43.97,44.05,43.95,44.04,284308.0,43.4444,43.5234,43.4246,43.5136,284308.0
2025-02-27 15:25:00,44.04,44.05,43.95,43.96,237645.0,43.5136,43.5234,43.4246,43.4345,237645.0
2025-02-27 15:30:00,43.96,44.06,43.95,44.05,581010.0,43.4345,43.5333,43.4246,43.5234,581010.0
2025-02-27 15:35:00,44.05,44.09,44.02,44.04,272268.0,43.5234,43.563,43.4938,43.5136,272268.0
2025-02-27 15:40:00,44.04,44.06,44.0,44.05,321641.0,43.5136,43.5333,43.474,43.5234,321641.0
2025-02-27 15:45:00,44.05,44.15,44.03,44.11,423989.0,43.5234,43.6223,43.5037,43.5827,423989.0
2025-02-27 15:50:00,44.1,44.22,44.09,44.19,512069.0,43.5728,43.6914,43.563,43.6618,512069.0
2025-02-27 15:55:00,44.19,44.22,44.11,44.16,1495894.0,43.6618,43.6914,43.5827,43.6321,1495894.0
2025-02-28 09:30:00,44.32,44.54,44.19,44.48,1414001.0,43.7902,44.0076,43.6618,43.9483,1414001.0
2025-02-28 09:35:00,44.48,44.83,44.47,44.77,940782.0,43.9483,44.2941,43.9384,44.2348,940782.0
2025-02-28 09:40:00,44.77,44.93,44.72,44.93,846153.0,44.2348,44.3929,44.1854,44.3929,846153.0
2025-02-28 09:45:00,44.93,45.0,44.75,44.8,633925.0,44.3929,44.4621,44.2151,44.2645,633925.0
2025-02-28 09:50:00,44.8,44.9,44.78,44.86,1353689.0,44.2645,44.3633,44.2447,44.3238,1353689.0
2025-02-28 09:55:00,44.85,44.98,44.84,44.97,509475.0,44.3139,44.4423,44.304,44.4325,509475.0
2025-02-28 10:00:00,44.97,45.0,44.87,44.93,665741.0,44.4325,44.4621,44.3336,44.3929,665741.0
2025-02-28 10:05:00,44.93,44.98,44.85,44.92,541330.0,44.3929,44.4423,44.3139,44.383,541330.0
2025-02-28 10:10:00,44.92,45.04,44.9,45.04,422753.0,44.383,44.5016,44.3633,44.5016,422753.0
2025-02-28 10:15:00,45.04,45.07,44.94,45.01,930044.0,44.5016,44.5313,44.4028,44.472,930044.0
2025-02-28 10:20:00,45.01,45.14,44.98,45.13,376010.0,44.472,44.6004,44.4423,44.5905,376010.0
2025-02-28 10:25:00,45.13,45.2,45.12,45.15,336493.0,44.5905,44.6597,44.5807,44.6103,336493.0
2025-02-28 10:30:00,45.15,45.19,45.08,45.19,835149.0,44.6103,44.6498,44.5411,44.6498,835149.0
2025-02-28 10:35:00,45.18,45.23,45.1,45.15,745060.0,44.6399,44.6893,44.5609,44.6103,745060.0
2025-02-28 10:40:00,45.15,45.28,45.14,45.27,970398.0,44.6103,44.7387,44.6004,44.7289,970398.0
2025-02-28 10:45:00,45.27,45.38,45.27,45.36,551824.0,44.7289,44.8375,44.7289,44.8178,551824.0
2025-02-28 10:50:00,45.36,45.48,45.36,45.44,704952.0,44.8178,44.9364,44.8178,44.8968,704952.0
2025-02-28 10:55:00,45.43,45.46,45.4,45.43,292221.0,44.887,44.9166,44.8573,44.887,292221.0
2025-02-28 11:00:00,45.43,45.46,45.37,45.44,338270.0,44.887,44.9166,44.8277,44.8968,338270.0
2025-02-28 11:05:00,45.44,45.47,45.4,45.44,421087.0,44.8968,44.9265,44.8573,44.8968,421087.0
2025-02-28 11:10:00,45.44,45.45,45.4,45.41,516843.0,44.8968,44.9067,44.8573,44.8672,516843.0
2025-02-28 11:15:00,45.41,45.47,45.3,45.39,521195.0,44.8672,44.9265,44.7585,44.8474,521195.0
2025-02-28 11:20:00,45.39,45.66,45.38,45.62,1765245.0,44.8474,45.1142,44.8375,45.0747,1765245.0
2025-02-28 11:25:00,45.62,45.64,45.41,45.43,497219.0,45.0747,45.0944,44.8672,44.887,497219.0
2025-02-28 11:30:00,45.43,45.51,45.38,45.47,348484.0,44.887,44.966,44.8375,44.9265,348484.0
2025-02-28 11:35:00,45.48,45.56,45.46,45.52,349492.0,44.9364,45.0154,44.9166,44.9759,349492.0
2025-02-28 11:40:00,45.51,45.52,45.41,45.43,201222.0,44.966,44.9759,44.8672,44.887,201222.0
2025-02-28 11:45:00,45.44,45.45,45.42,45.43,169379.0,44.8968,44.9067,44.8771,44.887,169379.0
2025-02-28 11:50:00,45.43,45.47,45.42,45.45,296195.0,44.887,44.9265,44.8771,44.9067,296195.0
2025-02-28 11:55:00,45.44,45.46,45.36,45.39,353336.0,44.8968,44.9166,44.8178,44.8474,353336.0
2025-02-28 12:00:00,45.39,45.39,45.29,45.3,772457.0,44.8474,44.8474,44.7486,44.7585,772457.0
2025-02-28 12:05:00,45.3,45.39,45.3,45.36,262763.0,44.7585,44.8474,44.7585,44.8178,262763.0
2025-02-28 12:10:00,45.36,45.43,45.35,45.43,119088.0,44.8178,44.887,44.8079,44.887,119088.0
2025-02-28 12:15:00,45.42,45.44,45.4,45.43,134567.0,44.8771,44.8968,44.8573,44.887,134567.0
2025-02-28 12:20:00,45.43,45.44,45.34,45.37,464652.0,44.887,44.8968,44.798,44.8277,464652.0
2025-02-28 12:25:00,45.37,45.41,45.34,45.38,281079.0,44.8277,44.8672,44.798,44.8375,281079.0
2025-02-28 12:30:00,45.38,45.41,45.34,45.38,286021.0,44.8375,44.8672,44.798,44.8375,286021.0
2025-02-28 12:35:00,45.39,45.41,45.35,45.39,170288.0,44.8474,44.8672,44.8079,44.8474,170288.0
2025-02-28 12:40:00,45.39,45.4,45.34,45.37,341906.0,44.8474,44.8573,44.798,44.8277,341906.0
2025-02-28 12:45:00,45.36,45.38,45.22,45.3,649812.0,44.8178,44.8375,44.6795,44.7585,649812.0
2025-02-28 12:50:00,45.3,45.34,45.25,45.27,559789.0,44.7585,44.798,44.7091,44.7289,559789.0
2025-02-28 12:55:00,45.28,45.29,45.06,45.15,595322.0,44.7387,44.7486,44.5214,44.6103,595322.0
2025-02-28 13:00:00,45.16,45.29,45.14,45.24,230336.0,44.6202,44.7486,44.6004,44.6992,230336.0
2025-02-28 13:05:00,45.24,45.26,45.15,45.17,160986.0,44.6992,44.719,44.6103,44.6301,160986.0
2025-02-28 13:10:00,45.18,45.23,45.17,45.22,374340.0,44.6399,44.6893,44.6301,44.6795,374340.0
2025-02-28 13:15:00,45.22,45.25,45.03,45.04,506748.0,44.6795,44.7091,44.4917,44.5016,506748.0
2025-02-28 13:20:00,45.04,45.12,45.02,45.04,224792.0,44.5016,44.5807,44.4819,44.5016,224792.0
2025-02-28 13:25:00,45.03,45.21,45.01,45.21,256622.0,44.4917,44.6696,44.472,44.6696,256622.0
2025-02-28 13:30:00,45.21,45.3,45.17,45.29,363051.0,44.6696,44.7585,44.6301,44.7486,363051.0
2025-02-28 13:35:00,45.3,45.31,45.25,45.27,251811.0,44.7585,44.7684,44.7091,44.7289,251811.0
2025-02-28 13:40:00,45.27,45.36,45.22,45.36,293059.0,44.7289,44.8178,44.6795,44.8178,293059.0
2025-02-28 13:45:00,45.35,45.37,45.26,45.3,201430.0,44.8079,44.8277,44.719,44.7585,201430.0
2025-02-28 13:50:00,45.3,45.37,45.28,45.32,252615.0,44.7585,44.8277,44.7387,44.7783,252615.0
2025-02-28 13:55:00,45.33,45.33,45.19,45.21,355590.0,44.7881,44.7881,44.6498,44.6696,355590.0
2025-02-28 14:00:00,45.2,45.33,45.2,45.29,330263.0,44.6597,44.7881,44.6597,44.7486,330263.0
2025-02-28 14:05:00,45.29,45.34,45.27,45.3,131726.0,44.7486,44.798,44.7289,44.7585,131726.0
2025-02-28 14:10:00,45.3,45.31,45.26,45.28,129808.0,44.7585,44.7684,44.719,44.7387,129808.0
2025-02-28 14:15:00,45.27,45.36,45.27,45.36,267215.0,44.7289,44.8178,44.7289,44.8178,267215.0
2025-02-28 14:20:00,45.36,45.37,45.29,45.34,341719.0,44.8178,44.8277,44.7486,44.798,341719.0
2025-02-28 14:25:00,45.35,45.44,45.34,45.41,206911.0,44.8079,44.8968,44.798,44.8672,206911.0
2025-02-28 14:30:00,45.41,45.47,45.38,45.44,178398.0,44.8672,44.9265,44.8375,44.8968,178398.0
2025-02-28 14:35:00,45.44,45.55,45.43,45.52,243886.0,44.8968,45.0055,44.887,44.9759,243886.0
2025-02-28 14:40:00,45.52,45.56,45.51,45.54,223127.0,44.9759,45.0154,44.966,44.9956,223127.0
2025-02-28 14:45:00,45.54,45.6,45.51,45.58,305930.0,44.9956,45.0549,44.966,45.0352,305930.0
2025-02-28 14:50:00,45.58,45.62,45.56,45.6,439206.0,45.0352,45.0747,45.0154,45.0549,439206.0
2025-02-28 14:55:00,45.61,45.68,45.6,45.66,301533.0,45.0648,45.134,45.0549,45.1142,301533.0
2025-02-28 15:00:00,45.66,45.75,45.66,45.75,688711.0,45.1142,45.2031,45.1142,45.2031,688711.0
2025-02-28 15:05:00,45.74,45.89,45.74,45.87,563628.0,45.1932,45.3415,45.1932,45.3217,563628.0
2025-02-28 15:10:00,45.87,45.92,45.82,45.84,524864.0,45.3217,45.3711,45.2723,45.2921,524864.0
2025-02-28 15:15:00,45.84,45.89,45.77,45.78,395588.0,45.2921,45.3415,45.2229,45.2328,395588.0
2025-02-28 15:20:00,45.78,45.89,45.76,45.89,428672.0,45.2328,45.3415,45.213,45.3415,428672.0
2025-02-28 15:25:00,45.89,45.97,45.87,45.95,835925.0,45.3415,45.4205,45.3217,45.4007,835925.0
2025-02-28 15:30:00,45.96,45.96,45.82,45.84,427308.0,45.4106,45.4106,45.2723,45.2921,427308.0
2025-02-28 15:35:00,45.84,45.86,45.74,45.82,382389.0,45.2921,45.3118,45.1932,45.2723,382389.0
2025-02-28 15:40:00,45.82,45.91,45.81,45.91,437380.0,45.2723,45.3612,45.2624,45.3612,437380.0
2025-02-28 15:45:00,45.91,46.0,45.89,46.0,917865.0,45.3612,45.4501,45.3415,45.4501,917865.0
2025-02-28 15:50:00,46.0,46.08,45.93,46.03,1233460.0,45.4501,45.5292,45.381,45.4798,1233460.0
2025-02-28 15:55:00,46.03,46.2,46.03,46.12,2952390.0,45.4798,45.6477,45.4798,45.5687,2952390.0
2025-03-03 09:30:00,46.21,46.42,46.14,46.32,1444248.0,45.6576,45.8651,45.5885,45.7663,1444248.0
2025-03-03 09:35:00,46.31,46.6,46.28,46.49,1008570.0,45.7564,46.043,45.7268,45.9343,1008570.0
2025-03-03 09:40:00,46.5,46.6,46.43,46.45,669160.0,45.9442,46.043,45.875,45.8948,669160.0
2025-03-03 09:45:00,46.45,46.67,46.41,46.58,634660.0,45.8948,46.1121,45.8552,46.0232,634660.0
2025-03-03 09:50:00,46.58,46.67,46.52,46.66,563396.0,46.0232,46.1121,45.9639,46.1022,563396.0
2025-03-03 09:55:00,46.66,46.67,46.49,46.53,472875.0,46.1022,46.1121,45.9343,45.9738,472875.0
2025-03-03 10:00:00,46.52,46.67,46.32,46.65,857038.0,45.9639,46.1121,45.7663,46.0924,857038.0
2025-03-03 10:05:00,46.65,46.67,46.53,46.53,619760.0,46.0924,46.1121,45.9738,45.9738,619760.0
2025-03-03 10:10:00,46.53,46.64,46.48,46.59,472805.0,45.9738,46.0825,45.9244,46.0331,472805.0
2025-03-03 10:15:00,46.59,46.64,46.52,46.55,325622.0,46.0331,46.0825,45.9639,45.9936,325622.0
2025-03-03 10:20:00,46.55,46.71,46.51,46.7,626416.0,45.9936,46.1517,45.954,46.1418,626416.0
2025-03-03 10:25:00,46.7,46.71,46.58,46.71,300464.0,46.1418,46.1517,46.0232,46.1517,300464.0
2025-03-03 10:30:00,46.7,46.96,46.65,46.79,944263.0,46.1418,46.3987,46.0924,46.2307,944263.0
2025-03-03 10:35:00,46.78,46.85,46.73,46.76,356400.0,46.2208,46.29,46.1714,46.2011,356400.0
2025-03-03 10:40:00,46.76,46.95,46.74,46.95,351117.0,46.2011,46.3888,46.1813,46.3888,351117.0
2025-03-03 10:45:00,46.94,46.95,46.78,46.82,533310.0,46.3789,46.3888,46.2208,46.2603,533310.0
2025-03-03 10:50:00,46.82,46.87,46.8,46.84,416353.0,46.2603,46.3097,46.2406,46.2801,416353.0
2025-03-03 10:55:00,46.84,46.86,46.69,46.7,406754.0,46.2801,46.2999,46.1319,46.1418,406754.0
2025-03-03 11:00:00,46.7,46.8,46.69,46.72,470315.0,46.1418,46.2406,46.1319,46.1615,470315.0
2025-03-03 11:05:00,46.72,46.74,46.54,46.59,523939.0,46.1615,46.1813,45.9837,46.0331,523939.0
2025-03-03 11:10:00,46.59,46.62,46.49,46.59,679809.0,46.0331,46.0627,45.9343,46.0331,679809.0
2025-03-03 11:15:00,46.59,46.6,46.56,46.57,296220.0,46.0331,46.043,46.0034,46.0133,296220.0
2025-03-03 11:20:00,46.56,46.58,46.49,46.5,408300.0,46.0034,46.0232,45.9343,45.9442,408300.0
2025-03-03 11:25:00,46.5,46.51,46.4,46.44,341230.0,45.9442,45.954,45.8454,45.8849,341230.0
2025-03-03 11:30:00,46.44,46.47,46.37,46.38,409946.0,45.8849,45.9145,45.8157,45.8256,409946.0
2025-03-03 11:35:00,46.37,46.43,46.33,46.33,253093.0,45.8157,45.875,45.7762,45.7762,253093.0
2025-03-03 11:40:00,46.34,46.34,46.23,46.25,356968.0,45.7861,45.7861,45.6774,45.6971,356968.0
2025-03-03 11:45:00,46.25,46.37,46.23,46.36,319256.0,45.6971,45.8157,45.6774,45.8058,319256.0
2025-03-03 11:50:00,46.36,46.37,46.26,46.29,385853.0,45.8058,45.8157,45.707,45.7367,385853.0
2025-03-03 11:55:00,46.29,46.37,46.27,46.37,355126.0,45.7367,45.8157,45.7169,45.8157,355126.0
2025-03-03 12:00:00,46.37,46.44,46.34,46.44,174791.0,45.8157,45.8849,45.7861,45.8849,174791.0
2025-03-03 12:05:00,46.44,46.49,46.41,46.41,195472.0,45.8849,45.9343,45.8552,45.8552,195472.0
2025-03-03 12:10:00,46.42,46.51,46.41,46.48,151450.0,45.8651,45.954,45.8552,45.9244,151450.0
2025-03-03 12:15:00,46.48,46.49,46.44,46.47,135055.0,45.9244,45.9343,45.8849,45.9145,135055.0
2025-03-03 12:20:00,46.47,46.49,46.45,46.48,230610.0,45.9145,45.9343,45.8948,45.9244,230610.0
2025-03-03 12:25:00,46.47,46.51,46.45,46.45,123129.0,45.9145,45.954,45.8948,45.8948,123129.0
2025-03-03 12:30:00,46.46,46.52,46.45,46.49,158719.0,45.9046,45.9639,45.8948,45.9343,158719.0
2025-03-03 12:35:00,46.48,46.51,46.47,46.49,155797.0,45.9244,45.954,45.9145,45.9343,155797.0
2025-03-03 12:40:00,46.48,46.56,46.48,46.51,237558.0,45.9244,46.0034,45.9244,45.954,237558.0
2025-03-03 12:45:00,46.52,46.54,46.48,46.52,148864.0,45.9639,45.9837,45.9244,45.9639,148864.0
2025-03-03 12:50:00,46.51,46.52,46.44,46.45,146054.0,45.954,45.9639,45.8849,45.8948,146054.0
2025-03-03 12:55:00,46.45,46.45,46.39,46.43,211378.0,45.8948,45.8948,45.8355,45.875,211378.0
2025-03-03 13:00:00,46.42,46.44,46.34,46.37,230103.0,45.8651,45.8849,45.7861,45.8157,230103.0
2025-03-03 13:05:00,46.37,46.38,46.26,46.3,183532.0,45.8157,45.8256,45.707,45.7466,183532.0
2025-03-03 13:10:00,46.3,46.3,46.25,46.28,198631.0,45.7466,45.7466,45.6971,45.7268,198631.0
2025-03-03 13:15:00,46.27,46.32,46.21,46.23,251476.0,45.7169,45.7663,45.6576,45.6774,251476.0
2025-03-03 13:20:00,46.23,46.25,46.15,46.2,297678.0,45.6774,45.6971,45.5983,45.6477,297678.0
2025-03-03 13:25:00,46.19,46.19,45.99,46.01,333060.0,45.6379,45.6379,45.4403,45.46,333060.0
2025-03-03 13:30:00,46.01,46.05,45.92,45.98,274613.0,45.46,45.4995,45.3711,45.4304,274613.0
2025-03-03 13:35:00,45.99,46.09,45.94,45.97,239320.0,45.4403,45.5391,45.3909,45.4205,239320.0
2025-03-03 13:40:00,45.96,46.07,45.96,46.02,235374.0,45.4106,45.5193,45.4106,45.4699,235374.0
2025-03-03 13:45:00,46.01,46.16,45.95,46.04,394024.0,45.46,45.6082,45.4007,45.4897,394024.0
2025-03-03 13:50:00,46.04,46.07,45.93,45.96,330914.0,45.4897,45.5193,45.381,45.4106,330914.0
2025-03-03 13:55:00,45.96,46.02,45.93,45.98,223117.0,45.4106,45.4699,45.381,45.4304,223117.0
2025-03-03 14:00:00,45.97,45.99,45.94,45.98,224478.0,45.4205,45.4403,45.3909,45.4304,224478.0
2025-03-03 14:05:00,45.98,46.08,45.95,46.05,356280.0,45.4304,45.5292,45.4007,45.4995,356280.0
2025-03-03 14:10:00,46.05,46.11,46.05,46.08,299279.0,45.4995,45.5588,45.4995,45.5292,299279.0
2025-03-03 14:15:00,46.08,46.09,45.97,45.98,284378.0,45.5292,45.5391,45.4205,45.4304,284378.0
2025-03-03 14:20:00,45.97,46.1,45.96,46.06,185686.0,45.4205,45.5489,45.4106,45.5094,185686.0
2025-03-03 14:25:00,46.07,46.08,46.02,46.05,156473.0,45.5193,45.5292,45.4699,45.4995,156473.0
2025-03-03 14:30:00,46.06,46.13,46.04,46.05,318516.0,45.5094,45.5786,45.4897,45.4995,318516.0
2025-03-03 14:35:00,46.05,46.05,45.98,46.04,190110.0,45.4995,45.4995,45.4304,45.4897,190110.0
2025-03-03 14:40:00,46.04,46.11,46.04,46.08,254503.0,45.4897,45.5588,45.4897,45.5292,254503.0
2025-03-03 14:45:00,46.07,46.07,45.98,45.98,179228.0,45.5193,45.5193,45.4304,45.4304,179228.0
2025-03-03 14:50:00,45.98,46.01,45.75,45.84,388494.0,45.4304,45.46,45.2031,45.2921,388494.0
2025-03-03 14:55:00,45.84,45.9,45.73,45.75,358327.0,45.2921,45.3513,45.1834,45.2031,358327.0
2025-03-03 15:00:00,45.74,45.74,45.56,45.67,372482.0,45.1932,45.1932,45.0154,45.1241,372482.0
2025-03-03 15:05:00,45.67,45.68,45.57,45.6,269144.0,45.1241,45.134,45.0253,45.0549,269144.0
2025-03-03 15:10:00,45.61,45.62,45.46,45.55,452859.0,45.0648,45.0747,44.9166,45.0055,452859.0
2025-03-03 15:15:00,45.54,45.6,45.45,45.46,525508.0,44.9956,45.0549,44.9067,44.9166,525508.0
2025-03-03 15:20:00,45.46,45.46,45.35,45.4,500574.0,44.9166,44.9166,44.8079,44.8573,500574.0
2025-03-03 15:25:00,45.41,45.41,45.25,45.25,440142.0,44.8672,44.8672,44.7091,44.7091,440142.0
2025-03-03 15:30:00,45.25,45.4,45.25,45.36,476036.0,44.7091,44.8573,44.7091,44.8178,476036.0
2025-03-03 15:35:00,45.37,45.39,45.28,45.29,468936.0,44.8277,44.8474,44.7387,44.7486,468936.0
2025-03-03 15:40:00,45.28,45.37,45.22,45.34,521032.0,44.7387,44.8277,44.6795,44.798,521032.0
2025-03-03 15:45:00,45.34,45.45,45.3,45.42,528891.0,44.798,44.9067,44.7585,44.8771,528891.0
2025-03-03 15:50:00,45.42,45.46,45.38,45.42,918393.0,44.8771,44.9166,44.8375,44.8771,918393.0
2025-03-03 15:55:00,45.42,45.6,45.42,45.59,2330807.0,44.8771,45.0549,44.8771,45.045,2330807.0
2025-03-04 09:30:00,44.73,44.86,43.76,43.85,2973942.0,44.1953,44.3238,43.2369,43.3258,2973942.0
2025-03-04 09:35:00,43.84,43.99,43.7,43.83,1359399.0,43.316,43.4642,43.1776,43.3061,1359399.0
2025-03-04 09:40:00,43.84,43.99,43.47,43.53,1898710.0,43.316,43.4642,42.9504,43.0097,1898710.0
2025-03-04 09:45:00,43.53,43.54,43.14,43.23,1560301.0,43.0097,43.0195,42.6243,42.7132,1560301.0
2025-03-04 09:50:00,43.23,43.33,43.02,43.11,1190000.0,42.7132,42.8121,42.5058,42.5947,1190000.0
2025-03-04 09:55:00,43.11,43.22,43.02,43.13,1222190.0,42.5947,42.7034,42.5058,42.6144,1222190.0
2025-03-04 10:00:00,43.12,43.18,42.89,42.89,1442907.0,42.6046,42.6638,42.3773,42.3773,1442907.0
2025-03-04 10:05:00,42.9,43.0,42.71,42.73,993677.0,42.3872,42.486,42.1995,42.2192,993677.0
2025-03-04 10:10:00,42.73,42.77,42.6,42.77,1229990.0,42.2192,42.2587,42.0908,42.2587,1229990.0
2025-03-04 10:15:00,42.77,42.77,42.52,42.59,1385534.0,42.2587,42.2587,42.0117,42.0809,1385534.0
2025-03-04 10:20:00,42.59,42.74,42.36,42.71,1550765.0,42.0809,42.2291,41.8536,42.1995,1550765.0
2025-03-04 10:25:00,42.7,42.85,42.7,42.81,1104102.0,42.1896,42.3378,42.1896,42.2983,1104102.0
2025-03-04 10:30:00,42.8,42.92,42.67,42.75,1188863.0,42.2884,42.407,42.1599,42.239,1188863.0
2025-03-04 10:35:00,42.74,42.85,42.67,42.68,1004240.0,42.2291,42.3378,42.1599,42.1698,1004240.0
2025-03-04 10:40:00,42.67,42.67,42.45,42.56,1016225.0,42.1599,42.1599,41.9426,42.0513,1016225.0
2025-03-04 10:45:00,42.55,42.56,42.38,42.4,916873.0,42.0414,42.0513,41.8734,41.8932,916873.0
2025-03-04 10:50:00,42.4,42.44,42.27,42.28,557683.0,41.8932,41.9327,41.7647,41.7746,557683.0
2025-03-04 10:55:00,42.29,42.31,42.14,42.15,732518.0,41.7845,41.8042,41.6363,41.6462,732518.0
2025-03-04 11:00:00,42.16,42.23,42.04,42.06,596559.0,41.656,41.7252,41.5375,41.5572,596559.0
2025-03-04 11:05:00,42.06,42.33,42.05,42.15,687596.0,41.5572,41.824,41.5474,41.6462,687596.0
2025-03-04 11:10:00,42.15,42.36,42.14,42.3,448745.0,41.6462,41.8536,41.6363,41.7944,448745.0
2025-03-04 11:15:00,42.3,42.34,42.2,42.25,582773.0,41.7944,41.8339,41.6956,41.745,582773.0
2025-03-04 11:20:00,42.26,42.34,42.21,42.26,576185.0,41.7548,41.8339,41.7054,41.7548,576185.0
2025-03-04 11:25:00,42.27,42.27,42.03,42.11,680066.0,41.7647,41.7647,41.5276,41.6066,680066.0
2025-03-04 11:30:00,42.11,42.26,42.09,42.2,873290.0,41.6066,41.7548,41.5869,41.6956,873290.0
2025-03-04 11:35:00,42.2,42.34,42.16,42.23,809834.0,41.6956,41.8339,41.656,41.7252,809834.0
2025-03-04 11:40:00,42.23,42.4,42.22,42.4,727718.0,41.7252,41.8932,41.7153,41.8932,727718.0
2025-03-04 11:45:00,42.39,42.5,42.34,42.48,727374.0,41.8833,41.992,41.8339,41.9722,727374.0
2025-03-04 11:50:00,42.48,42.58,42.41,42.57,1008372.0,41.9722,42.071,41.9031,42.0611,1008372.0
2025-03-04 11:55:00,42.57,42.71,42.55,42.64,1623774.0,42.0611,42.1995,42.0414,42.1303,1623774.0
2025-03-04 12:00:00,42.63,42.82,42.57,42.8,1083990.0,42.1204,42.3082,42.0611,42.2884,1083990.0
2025-03-04 12:05:00,42.8,42.85,42.65,42.78,511696.0,42.2884,42.3378,42.1402,42.2686,511696.0
2025-03-04 12:10:00,42.79,42.9,42.76,42.87,432473.0,42.2785,42.3872,42.2489,42.3576,432473.0
2025-03-04 12:15:00,42.87,42.91,42.8,42.84,415669.0,42.3576,42.3971,42.2884,42.3279,415669.0
2025-03-04 12:20:00,42.84,42.95,42.8,42.91,371787.0,42.3279,42.4366,42.2884,42.3971,371787.0
2025-03-04 12:25:00,42.91,42.93,42.88,42.89,385243.0,42.3971,42.4168,42.3674,42.3773,385243.0
2025-03-04 12:30:00,42.89,42.9,42.75,42.85,368051.0,42.3773,42.3872,42.239,42.3378,368051.0
2025-03-04 12:35:00,42.85,42.91,42.83,42.9,279694.0,42.3378,42.3971,42.318,42.3872,279694.0
2025-03-04 12:40:00,42.89,42.93,42.77,42.85,405572.0,42.3773,42.4168,42.2587,42.3378,405572.0
2025-03-04 12:45:00,42.84,42.99,42.83,42.94,621201.0,42.3279,42.4761,42.318,42.4267,621201.0
2025-03-04 12:50:00,42.95,42.95,42.73,42.94,359400.0,42.4366,42.4366,42.2192,42.4267,359400.0
2025-03-04 12:55:00,42.93,42.94,42.81,42.84,261142.0,42.4168,42.4267,42.2983,42.3279,261142.0
2025-03-04 13:00:00,42.84,42.96,42.83,42.89,251461.0,42.3279,42.4465,42.318,42.3773,251461.0
2025-03-04 13:05:00,42.89,43.09,42.87,43.07,595410.0,42.3773,42.5749,42.3576,42.5552,595410.0
2025-03-04 13:10:00,43.06,43.19,43.02,43.07,465642.0,42.5453,42.6737,42.5058,42.5552,465642.0
2025-03-04 13:15:00,43.06,43.08,42.96,43.01,327529.0,42.5453,42.565,42.4465,42.4959,327529.0
2025-03-04 13:20:00,43.02,43.03,42.9,42.94,254242.0,42.5058,42.5156,42.3872,42.4267,254242.0
2025-03-04 13:25:00,42.94,42.96,42.9,42.91,218960.0,42.4267,42.4465,42.3872,42.3971,218960.0
2025-03-04 13:30:00,42.91,42.98,42.86,42.93,340244.0,42.3971,42.4662,42.3477,42.4168,340244.0
2025-03-04 13:35:00,42.93,42.98,42.9,42.98,219083.0,42.4168,42.4662,42.3872,42.4662,219083.0
2025-03-04 13:40:00,42.98,43.13,42.96,43.13,550181.0,42.4662,42.6144,42.4465,42.6144,550181.0
2025-03-04 13:45:00,43.13,43.14,43.08,43.1,439065.0,42.6144,42.6243,42.565,42.5848,439065.0
2025-03-04 13:50:00,43.11,43.15,43.06,43.09,290780.0,42.5947,42.6342,42.5453,42.5749,290780.0
2025-03-04 13:55:00,43.09,43.24,43.09,43.16,291693.0,42.5749,42.7231,42.5749,42.6441,291693.0
2025-03-04 14:00:00,43.16,43.34,43.14,43.32,384245.0,42.6441,42.8219,42.6243,42.8022,384245.0
2025-03-04 14:05:00,43.31,43.43,43.28,43.38,383119.0,42.7923,42.9109,42.7627,42.8615,383119.0
2025-03-04 14:10:00,43.38,43.42,43.31,43.42,353550.0,42.8615,42.901,42.7923,42.901,353550.0
2025-03-04 14:15:00,43.42,43.45,43.38,43.41,343885.0,42.901,42.9306,42.8615,42.8911,343885.0
2025-03-04 14:20:00,43.41,43.49,43.4,43.49,404907.0,42.8911,42.9701,42.8812,42.9701,404907.0
2025-03-04 14:25:00,43.49,43.5,43.24,43.26,664838.0,42.9701,42.98,42.7231,42.7429,664838.0
2025-03-04 14:30:00,43.27,43.29,43.17,43.24,341102.0,42.7528,42.7725,42.654,42.7231,341102.0
2025-03-04 14:35:00,43.24,43.3,43.23,43.27,259914.0,42.7231,42.7824,42.7132,42.7528,259914.0
2025-03-04 14:40:00,43.27,43.32,43.2,43.23,292458.0,42.7528,42.8022,42.6836,42.7132,292458.0
2025-03-04 14:45:00,43.23,43.28,43.2,43.25,237448.0,42.7132,42.7627,42.6836,42.733,237448.0
2025-03-04 14:50:00,43.25,43.36,43.23,43.33,362776.0,42.733,42.8417,42.7132,42.8121,362776.0
2025-03-04 14:55:00,43.33,43.4,43.31,43.36,390315.0,42.8121,42.8812,42.7923,42.8417,390315.0
2025-03-04 15:00:00,43.35,43.38,43.19,43.2,432313.0,42.8318,42.8615,42.6737,42.6836,432313.0
2025-03-04 15:05:00,43.2,43.28,43.17,43.26,330725.0,42.6836,42.7627,42.654,42.7429,330725.0
2025-03-04 15:10:00,43.26,43.39,43.25,43.37,276799.0,42.7429,42.8713,42.733,42.8516,276799.0
2025-03-04 15:15:00,43.36,43.44,43.33,43.41,506380.0,42.8417,42.9207,42.8121,42.8911,506380.0
2025-03-04 15:20:00,43.42,43.67,43.42,43.66,651199.0,42.901,43.148,42.901,43.1381,651199.0
2025-03-04 15:25:00,43.66,43.66,43.49,43.5,745111.0,43.1381,43.1381,42.9701,42.98,745111.0
2025-03-04 15:30:00,43.51,43.53,43.09,43.13,787294.0,42.9899,43.0097,42.5749,42.6144,787294.0
2025-03-04 15:35:00,43.14,43.2,43.04,43.07,684745.0,42.6243,42.6836,42.5255,42.5552,684745.0
2025-03-04 15:40:00,43.06,43.06,42.92,42.96,740425.0,42.5453,42.5453,42.407,42.4465,740425.0
2025-03-04 15:45:00,42.96,43.02,42.66,42.68,828472.0,42.4465,42.5058,42.1501,42.1698,828472.0
2025-03-04 15:50:00,42.68,42.73,42.39,42.52,1152101.0,42.1698,42.2192,41.8833,42.0117,1152101.0
2025-03-04 15:55:00,42.52,42.69,42.5,42.68,3714171.0,42.0117,42.1797,41.992,42.1698,3714171.0
2025-03-05 09:30:00,42.65,42.73,42.3,42.44,1463025.0,42.1402,42.2192,41.7944,41.9327,1463025.0
2025-03-05 09:35:00,42.44,42.45,42.22,42.39,654058.0,41.9327,41.9426,41.7153,41.8833,654058.0
2025-03-05 09:40:00,42.39,42.69,42.36,42.54,1025508.0,41.8833,42.1797,41.8536,42.0315,1025508.0
2025-03-05 09:45:00,42.54,42.55,42.17,42.2,690643.0,42.0315,42.0414,41.6659,41.6956,690643.0
2025-03-05 09:50:00,42.2,42.48,42.18,42.31,744481.0,41.6956,41.9722,41.6758,41.8042,744481.0
2025-03-05 09:55:00,42.31,42.34,42.01,42.09,756985.0,41.8042,41.8339,41.5078,41.5869,756985.0
2025-03-05 10:00:00,42.11,42.48,42.1,42.29,1264758.0,41.6066,41.9722,41.5968,41.7845,1264758.0
2025-03-05 10:05:00,42.3,42.42,42.21,42.34,746610.0,41.7944,41.9129,41.7054,41.8339,746610.0
2025-03-05 10:10:00,42.33,42.35,42.2,42.27,426482.0,41.824,41.8438,41.6956,41.7647,426482.0
2025-03-05 10:15:00,42.27,42.27,42.07,42.09,622978.0,41.7647,41.7647,41.5671,41.5869,622978.0
2025-03-05 10:20:00,42.08,42.12,41.86,41.96,1243308.0,41.577,41.6165,41.3596,41.4584,1243308.0
2025-03-05 10:25:00,41.96,42.07,41.92,41.98,530439.0,41.4584,41.5671,41.4189,41.4782,530439.0
2025-03-05 10:30:00,41.99,42.3,41.95,42.16,679647.0,41.4881,41.7944,41.4485,41.656,679647.0
2025-03-05 10:35:00,42.17,42.39,42.15,42.37,369786.0,41.6659,41.8833,41.6462,41.8635,369786.0
2025-03-05 10:40:00,42.38,42.39,42.18,42.23,343102.0,41.8734,41.8833,41.6758,41.7252,343102.0
2025-03-05 10:45:00,42.24,42.33,42.23,42.29,219962.0,41.7351,41.824,41.7252,41.7845,219962.0
2025-03-05 10:50:00,42.28,42.31,42.17,42.31,354005.0,41.7746,41.8042,41.6659,41.8042,354005.0
2025-03-05 10:55:00,42.31,42.31,42.13,42.16,224537.0,41.8042,41.8042,41.6264,41.656,224537.0
2025-03-05 11:00:00,42.16,42.16,41.98,42.08,379033.0,41.656,41.656,41.4782,41.577,379033.0
2025-03-05 11:05:00,42.09,42.11,42.0,42.02,336569.0,41.5869,41.6066,41.498,41.5177,336569.0
2025-03-05 11:10:00,42.01,42.02,41.85,41.95,481088.0,41.5078,41.5177,41.3497,41.4485,481088.0
2025-03-05 11:15:00,41.95,42.0,41.87,41.89,299098.0,41.4485,41.498,41.3695,41.3893,299098.0
2025-03-05 11:20:00,41.89,41.92,41.83,41.84,625054.0,41.3893,41.4189,41.33,41.3399,625054.0
2025-03-05 11:25:00,41.85,41.89,41.72,41.79,522063.0,41.3497,41.3893,41.2213,41.2905,522063.0
2025-03-05 11:30:00,41.78,41.84,41.71,41.73,1077248.0,41.2806,41.3399,41.2114,41.2312,1077248.0
2025-03-05 11:35:00,41.73,41.88,41.73,41.84,390157.0,41.2312,41.3794,41.2312,41.3399,390157.0
2025-03-05 11:40:00,41.83,41.84,41.7,41.72,355807.0,41.33,41.3399,41.2015,41.2213,355807.0
2025-03-05 11:45:00,41.72,41.82,41.71,41.82,249836.0,41.2213,41.3201,41.2114,41.3201,249836.0
2025-03-05 11:50:00,41.81,41.82,41.74,41.8,231407.0,41.3102,41.3201,41.2411,41.3003,231407.0
2025-03-05 11:55:00,41.8,42.11,41.79,41.95,645434.0,41.3003,41.6066,41.2905,41.4485,645434.0
2025-03-05 12:00:00,41.94,42.23,41.93,41.96,597379.0,41.4387,41.7252,41.4288,41.4584,597379.0
2025-03-05 12:05:00,41.96,42.0,41.91,41.98,274970.0,41.4584,41.498,41.409,41.4782,274970.0
2025-03-05 12:10:00,41.98,42.07,41.96,41.98,265075.0,41.4782,41.5671,41.4584,41.4782,265075.0
2025-03-05 12:15:00,41.98,42.04,41.9,41.91,360387.0,41.4782,41.5375,41.3991,41.409,360387.0
2025-03-05 12:20:00,41.91,42.0,41.88,41.96,269359.0,41.409,41.498,41.3794,41.4584,269359.0
2025-03-05 12:25:00,41.95,42.0,41.91,41.91,545042.0,41.4485,41.498,41.409,41.409,545042.0
2025-03-05 12:30:00,41.92,42.02,41.89,42.0,482443.0,41.4189,41.5177,41.3893,41.498,482443.0
2025-03-05 12:35:00,42.0,42.01,41.95,41.99,436443.0,41.498,41.5078,41.4485,41.4881,436443.0
2025-03-05 12:40:00,41.99,42.05,41.96,41.99,376179.0,41.4881,41.5474,41.4584,41.4881,376179.0
2025-03-05 12:45:00,42.0,42.05,41.91,42.03,397950.0,41.498,41.5474,41.409,41.5276,397950.0
2025-03-05 12:50:00,42.02,42.18,42.0,42.08,309301.0,41.5177,41.6758,41.498,41.577,309301.0
2025-03-05 12:55:00,42.07,42.14,42.06,42.13,279314.0,41.5671,41.6363,41.5572,41.6264,279314.0
2025-03-05 13:00:00,42.13,42.18,42.1,42.12,293579.0,41.6264,41.6758,41.5968,41.6165,293579.0
2025-03-05 13:05:00,42.12,42.19,41.9,41.94,806490.0,41.6165,41.6857,41.3991,41.4387,806490.0
2025-03-05 13:10:00,41.94,42.03,41.93,41.95,432565.0,41.4387,41.5276,41.4288,41.4485,432565.0
2025-03-05 13:15:00,41.95,42.01,41.92,42.01,287674.0,41.4485,41.5078,41.4189,41.5078,287674.0
2025-03-05 13:20:00,42.0,42.09,41.99,42.09,298696.0,41.498,41.5869,41.4881,41.5869,298696.0
2025-03-05 13:25:00,42.09,42.1,41.99,42.01,271511.0,41.5869,41.5968,41.4881,41.5078,271511.0
2025-03-05 13:30:00,42.01,42.05,41.9,41.98,405574.0,41.5078,41.5474,41.3991,41.4782,405574.0
2025-03-05 13:35:00,41.98,42.03,41.93,41.98,304460.0,41.4782,41.5276,41.4288,41.4782,304460.0
2025-03-05 13:40:00,41.98,41.99,41.9,41.93,228768.0,41.4782,41.4881,41.3991,41.4288,228768.0
2025-03-05 13:45:00,41.94,42.06,41.93,42.05,226264.0,41.4387,41.5572,41.4288,41.5474,226264.0
2025-03-05 13:50:00,42.05,42.05,41.94,41.98,855383.0,41.5474,41.5474,41.4387,41.4782,855383.0
2025-03-05 13:55:00,41.99,42.18,41.98,42.18,319906.0,41.4881,41.6758,41.4782,41.6758,319906.0
2025-03-05 14:00:00,42.18,42.36,42.14,42.35,469499.0,41.6758,41.8536,41.6363,41.8438,469499.0
2025-03-05 14:05:00,42.35,42.46,42.32,42.45,383401.0,41.8438,41.9525,41.8141,41.9426,383401.0
2025-03-05 14:10:00,42.45,42.45,42.28,42.35,726937.0,41.9426,41.9426,41.7746,41.8438,726937.0
2025-03-05 14:15:00,42.35,42.38,42.15,42.19,480139.0,41.8438,41.8734,41.6462,41.6857,480139.0
2025-03-05 14:20:00,42.19,42.31,42.18,42.27,682871.0,41.6857,41.8042,41.6758,41.7647,682871.0
2025-03-05 14:25:00,42.27,42.3,42.21,42.22,294161.0,41.7647,41.7944,41.7054,41.7153,294161.0
2025-03-05 14:30:00,42.23,42.27,42.2,42.23,238877.0,41.7252,41.7647,41.6956,41.7252,238877.0
2025-03-05 14:35:00,42.23,42.27,42.15,42.22,568971.0,41.7252,41.7647,41.6462,41.7153,568971.0
2025-03-05 14:40:00,42.22,42.3,42.22,42.26,241205.0,41.7153,41.7944,41.7153,41.7548,241205.0
2025-03-05 14:45:00,42.26,42.28,42.24,42.27,300111.0,41.7548,41.7746,41.7351,41.7647,300111.0
2025-03-05 14:50:00,42.27,42.38,42.25,42.38,379795.0,41.7647,41.8734,41.745,41.8734,379795.0
2025-03-05 14:55:00,42.38,42.47,42.35,42.36,520757.0,41.8734,41.9623,41.8438,41.8536,520757.0
2025-03-05 15:00:00,42.36,42.5,42.34,42.47,359058.0,41.8536,41.992,41.8339,41.9623,359058.0
2025-03-05 15:05:00,42.48,42.55,42.42,42.52,389108.0,41.9722,42.0414,41.9129,42.0117,389108.0
2025-03-05 15:10:00,42.52,42.55,42.49,42.55,399420.0,42.0117,42.0414,41.9821,42.0414,399420.0
2025-03-05 15:15:00,42.55,42.55,42.25,42.3,459802.0,42.0414,42.0414,41.745,41.7944,459802.0
2025-03-05 15:20:00,42.3,42.35,42.23,42.3,409001.0,41.7944,41.8438,41.7252,41.7944,409001.0
2025-03-05 15:25:00,42.31,42.42,42.3,42.39,304818.0,41.8042,41.9129,41.7944,41.8833,304818.0
2025-03-05 15:30:00,42.4,42.4,42.28,42.31,451334.0,41.8932,41.8932,41.7746,41.8042,451334.0
2025-03-05 15:35:00,42.32,42.34,42.26,42.33,395963.0,41.8141,41.8339,41.7548,41.824,395963.0
2025-03-05 15:40:00,42.33,42.34,42.25,42.27,501631.0,41.824,41.8339,41.745,41.7647,501631.0
2025-03-05 15:45:00,42.27,42.27,42.16,42.19,507698.0,41.7647,41.7647,41.656,41.6857,507698.0
2025-03-05 15:50:00,42.19,42.26,42.03,42.23,864785.0,41.6857,41.7548,41.5276,41.7252,864785.0
2025-03-05 15:55:00,42.23,42.32,42.19,42.29,2238192.0,41.7252,41.8141,41.6857,41.7845,2238192.0
2025-03-06 09:30:00,41.59,41.79,41.17,41.32,1741452.0,41.0929,41.2905,40.6779,40.8261,1741452.0
2025-03-06 09:35:00,41.31,41.38,41.03,41.15,1005163.0,40.8162,40.8854,40.5395,40.6581,1005163.0
2025-03-06 09:40:00,41.15,41.21,41.03,41.05,816433.0,40.6581,40.7174,40.5395,40.5593,816433.0
2025-03-06 09:45:00,41.05,41.24,41.04,41.22,1210471.0,40.5593,40.747,40.5494,40.7273,1210471.0
2025-03-06 09:50:00,41.22,41.48,41.21,41.45,733238.0,40.7273,40.9842,40.7174,40.9545,733238.0
2025-03-06 09:55:00,41.45,41.49,41.33,41.37,808751.0,40.9545,40.994,40.836,40.8755,808751.0
2025-03-06 10:00:00,41.36,41.6,41.34,41.52,1268176.0,40.8656,41.1027,40.8458,41.0237,1268176.0
2025-03-06 10:05:00,41.52,41.58,41.5,41.51,416783.0,41.0237,41.083,41.0039,41.0138,416783.0
2025-03-06 10:10:00,41.5,41.58,41.45,41.58,492229.0,41.0039,41.083,40.9545,41.083,492229.0
2025-03-06 10:15:00,41.57,41.65,41.55,41.62,674761.0,41.0731,41.1521,41.0533,41.1225,674761.0
2025-03-06 10:20:00,41.62,41.65,41.56,41.6,414200.0,41.1225,41.1521,41.0632,41.1027,414200.0
2025-03-06 10:25:00,41.59,41.65,41.5,41.65,500998.0,41.0929,41.1521,41.0039,41.1521,500998.0
2025-03-06 10:30:00,41.65,41.65,41.56,41.57,473431.0,41.1521,41.1521,41.0632,41.0731,473431.0
2025-03-06 10:35:00,41.58,41.73,41.54,41.71,806387.0,41.083,41.2312,41.0435,41.2114,806387.0
2025-03-06 10:40:00,41.7,41.89,41.7,41.75,588871.0,41.2015,41.3893,41.2015,41.2509,588871.0
2025-03-06 10:45:00,41.75,41.76,41.65,41.67,383014.0,41.2509,41.2608,41.1521,41.1719,383014.0
2025-03-06 10:50:00,41.66,41.67,41.51,41.52,332651.0,41.162,41.1719,41.0138,41.0237,332651.0
2025-03-06 10:55:00,41.52,41.61,41.51,41.6,456830.0,41.0237,41.1126,41.0138,41.1027,456830.0
2025-03-06 11:00:00,41.61,41.67,41.58,41.62,351971.0,41.1126,41.1719,41.083,41.1225,351971.0
2025-03-06 11:05:00,41.62,41.75,41.61,41.74,509981.0,41.1225,41.2509,41.1126,41.2411,509981.0
2025-03-06 11:10:00,41.74,41.76,41.58,41.61,1396301.0,41.2411,41.2608,41.083,41.1126,1396301.0
2025-03-06 11:15:00,41.61,41.63,41.54,41.57,412929.0,41.1126,41.1324,41.0435,41.0731,412929.0
2025-03-06 11:20:00,41.56,41.57,41.39,41.44,606572.0,41.0632,41.0731,40.8952,40.9446,606572.0
2025-03-06 11:25:00,41.44,41.54,41.36,41.5,980773.0,40.9446,41.0435,40.8656,41.0039,980773.0
2025-03-06 11:30:00,41.5,41.59,41.42,41.48,580567.0,41.0039,41.0929,40.9249,40.9842,580567.0
2025-03-06 11:35:00,41.49,41.51,41.31,41.36,446749.0,40.994,41.0138,40.8162,40.8656,446749.0
2025-03-06 11:40:00,41.36,41.37,41.25,41.29,511721.0,40.8656,40.8755,40.7569,40.7964,511721.0
2025-03-06 11:45:00,41.29,41.34,41.27,41.3,325289.0,40.7964,40.8458,40.7767,40.8063,325289.0
2025-03-06 11:50:00,41.3,41.3,41.21,41.29,357170.0,40.8063,40.8063,40.7174,40.7964,357170.0
2025-03-06 11:55:00,41.29,41.3,41.19,41.19,315516.0,40.7964,40.8063,40.6976,40.6976,315516.0
2025-03-06 12:00:00,41.19,41.26,41.15,41.16,345071.0,40.6976,40.7668,40.6581,40.668,345071.0
2025-03-06 12:05:00,41.16,41.17,41.05,41.16,542785.0,40.668,40.6779,40.5593,40.668,542785.0
2025-03-06 12:10:00,41.16,41.21,41.12,41.13,338243.0,40.668,40.7174,40.6285,40.6384,338243.0
2025-03-06 12:15:00,41.13,41.23,41.1,41.17,310961.0,40.6384,40.7372,40.6087,40.6779,310961.0
2025-03-06 12:20:00,41.18,41.26,41.12,41.14,403569.0,40.6878,40.7668,40.6285,40.6482,403569.0
2025-03-06 12:25:00,41.14,41.14,40.99,41.02,606647.0,40.6482,40.6482,40.5,40.5297,606647.0
2025-03-06 12:30:00,41.02,41.11,40.96,40.99,452725.0,40.5297,40.6186,40.4704,40.5,452725.0
2025-03-06 12:35:00,41.0,41.04,40.98,41.02,190661.0,40.5099,40.5494,40.4901,40.5297,190661.0
2025-03-06 12:40:00,41.02,41.13,41.0,41.04,386564.0,40.5297,40.6384,40.5099,40.5494,386564.0
2025-03-06 12:45:00,41.05,41.08,40.97,40.98,282455.0,40.5593,40.5889,40.4803,40.4901,282455.0
2025-03-06 12:50:00,40.98,41.08,40.98,41.08,264620.0,40.4901,40.5889,40.4901,40.5889,264620.0
2025-03-06 12:55:00,41.07,41.18,41.04,41.13,403030.0,40.5791,40.6878,40.5494,40.6384,403030.0
2025-03-06 13:00:00,41.13,41.19,41.08,41.1,327513.0,40.6384,40.6976,40.5889,40.6087,327513.0
2025-03-06 13:05:00,41.1,41.14,41.07,41.11,201130.0,40.6087,40.6482,40.5791,40.6186,201130.0
2025-03-06 13:10:00,41.11,41.2,41.09,41.19,295346.0,40.6186,40.7075,40.5988,40.6976,295346.0
2025-03-06 13:15:00,41.19,41.34,41.18,41.33,379970.0,40.6976,40.8458,40.6878,40.836,379970.0
2025-03-06 13:20:00,41.33,41.38,41.29,41.36,276504.0,40.836,40.8854,40.7964,40.8656,276504.0
2025-03-06 13:25:00,41.35,41.37,41.22,41.23,263420.0,40.8557,40.8755,40.7273,40.7372,263420.0
2025-03-06 13:30:00,41.22,41.31,41.21,41.27,291438.0,40.7273,40.8162,40.7174,40.7767,291438.0
2025-03-06 13:35:00,41.27,41.29,41.11,41.11,330876.0,40.7767,40.7964,40.6186,40.6186,330876.0
2025-03-06 13:40:00,41.11,41.15,41.07,41.15,261468.0,40.6186,40.6581,40.5791,40.6581,261468.0
2025-03-06 13:45:00,41.15,41.2,41.09,41.09,287559.0,40.6581,40.7075,40.5988,40.5988,287559.0
2025-03-06 13:50:00,41.09,41.22,41.09,41.16,330731.0,40.5988,40.7273,40.5988,40.668,330731.0
2025-03-06 13:55:00,41.16,41.2,41.13,41.16,578428.0,40.668,40.7075,40.6384,40.668,578428.0
2025-03-06 14:00:00,41.16,41.17,41.05,41.06,387067.0,40.668,40.6779,40.5593,40.5692,387067.0
2025-03-06 14:05:00,41.05,41.12,41.03,41.12,544009.0,40.5593,40.6285,40.5395,40.6285,544009.0
2025-03-06 14:10:00,41.12,41.21,41.1,41.13,332166.0,40.6285,40.7174,40.6087,40.6384,332166.0
2025-03-06 14:15:00,41.13,41.17,41.07,41.08,225999.0,40.6384,40.6779,40.5791,40.5889,225999.0
2025-03-06 14:20:00,41.09,41.1,41.04,41.1,313098.0,40.5988,40.6087,40.5494,40.6087,313098.0
2025-03-06 14:25:00,41.09,41.1,41.0,41.06,405696.0,40.5988,40.6087,40.5099,40.5692,405696.0
2025-03-06 14:30:00,41.05,41.11,41.0,41.08,898934.0,40.5593,40.6186,40.5099,40.5889,898934.0
2025-03-06 14:35:00,41.08,41.15,41.07,41.12,380287.0,40.5889,40.6581,40.5791,40.6285,380287.0
2025-03-06 14:40:00,41.11,41.27,41.09,41.21,396782.0,40.6186,40.7767,40.5988,40.7174,396782.0
2025-03-06 14:45:00,41.2,41.36,41.18,41.34,533389.0,40.7075,40.8656,40.6878,40.8458,533389.0
2025-03-06 14:50:00,41.35,41.48,41.33,41.37,591507.0,40.8557,40.9842,40.836,40.8755,591507.0
2025-03-06 14:55:00,41.36,41.36,41.08,41.09,632560.0,40.8656,40.8656,40.5889,40.5988,632560.0
2025-03-06 15:00:00,41.08,41.23,41.03,41.2,504750.0,40.5889,40.7372,40.5395,40.7075,504750.0
2025-03-06 15:05:00,41.2,41.27,41.15,41.26,371316.0,40.7075,40.7767,40.6581,40.7668,371316.0
2025-03-06 15:10:00,41.25,41.35,41.24,41.34,402240.0,40.7569,40.8557,40.747,40.8458,402240.0
2025-03-06 15:15:00,41.34,41.39,41.3,41.37,362296.0,40.8458,40.8952,40.8063,40.8755,362296.0
2025-03-06 15:20:00,41.36,41.39,41.19,41.22,243665.0,40.8656,40.8952,40.6976,40.7273,243665.0
2025-03-06 15:25:00,41.22,41.35,41.2,41.34,313511.0,40.7273,40.8557,40.7075,40.8458,313511.0
2025-03-06 15:30:00,41.34,41.47,41.34,41.39,537138.0,40.8458,40.9743,40.8458,40.8952,537138.0
2025-03-06 15:35:00,41.39,41.49,41.36,41.44,525951.0,40.8952,40.994,40.8656,40.9446,525951.0
2025-03-06 15:40:00,41.44,41.45,41.3,41.33,506452.0,40.9446,40.9545,40.8063,40.836,506452.0
2025-03-06 15:45:00,41.32,41.43,41.3,41.43,448374.0,40.8261,40.9348,40.8063,40.9348,448374.0
2025-03-06 15:50:00,41.44,41.5,41.37,41.47,797555.0,40.9446,41.0039,40.8755,40.9743,797555.0
2025-03-06 15:55:00,41.47,41.5,41.34,41.46,2722209.0,40.9743,41.0039,40.8458,40.9644,2722209.0
2025-03-07 09:30:00,41.31,41.52,41.13,41.32,2071930.0,41.0725,41.2813,40.8936,41.0825,2071930.0
2025-03-07 09:35:00,41.33,41.43,41.23,41.23,1297486.0,41.0924,41.1918,40.993,40.993,1297486.0
2025-03-07 09:40:00,41.23,41.63,41.21,41.47,1130062.0,40.993,41.3907,40.9731,41.2316,1130062.0
2025-03-07 09:45:00,41.47,41.7,41.44,41.66,917715.0,41.2316,41.4603,41.2018,41.4205,917715.0
2025-03-07 09:50:00,41.65,41.73,41.54,41.55,758039.0,41.4106,41.4901,41.3012,41.3112,758039.0
2025-03-07 09:55:00,41.55,41.59,41.3,41.33,742319.0,41.3112,41.3509,41.0626,41.0924,742319.0
2025-03-07 10:00:00,41.33,41.41,41.15,41.41,618353.0,41.0924,41.172,40.9135,41.172,618353.0
2025-03-07 10:05:00,41.42,41.54,41.36,41.41,632273.0,41.1819,41.3012,41.1222,41.172,632273.0
2025-03-07 10:10:00,41.41,41.43,41.29,41.31,657735.0,41.172,41.1918,41.0526,41.0725,657735.0
2025-03-07 10:15:00,41.32,41.38,41.13,41.23,637808.0,41.0825,41.1421,40.8936,40.993,637808.0
2025-03-07 10:20:00,41.23,41.33,41.1,41.3,765987.0,40.993,41.0924,40.8637,41.0626,765987.0
2025-03-07 10:25:00,41.29,41.35,41.21,41.34,463585.0,41.0526,41.1123,40.9731,41.1024,463585.0
2025-03-07 10:30:00,41.34,41.35,41.18,41.22,428918.0,41.1024,41.1123,40.9433,40.9831,428918.0
2025-03-07 10:35:00,41.22,41.22,41.07,41.09,655571.0,40.9831,40.9831,40.8339,40.8538,655571.0
2025-03-07 10:40:00,41.09,41.13,41.02,41.11,683098.0,40.8538,40.8936,40.7842,40.8737,683098.0
2025-03-07 10:45:00,41.11,41.41,41.04,41.32,1151931.0,40.8737,41.172,40.8041,41.0825,1151931.0
2025-03-07 10:50:00,41.33,41.34,41.04,41.16,547815.0,41.0924,41.1024,40.8041,40.9234,547815.0
2025-03-07 10:55:00,41.17,41.24,41.06,41.15,386536.0,40.9333,41.0029,40.824,40.9135,386536.0
2025-03-07 11:00:00,41.14,41.19,41.08,41.11,380770.0,40.9035,40.9532,40.8439,40.8737,380770.0
2025-03-07 11:05:00,41.1,41.16,41.07,41.14,325887.0,40.8637,40.9234,40.8339,40.9035,325887.0
2025-03-07 11:10:00,41.14,41.17,41.09,41.13,319493.0,40.9035,40.9333,40.8538,40.8936,319493.0
2025-03-07 11:15:00,41.13,41.14,40.97,41.0,367866.0,40.8936,40.9035,40.7345,40.7643,367866.0
2025-03-07 11:20:00,41.0,41.02,40.83,40.86,473748.0,40.7643,40.7842,40.5953,40.6251,473748.0
2025-03-07 11:25:00,40.86,40.87,40.74,40.8,642781.0,40.6251,40.6351,40.5058,40.5655,642781.0
2025-03-07 11:30:00,40.8,40.85,40.78,40.8,498325.0,40.5655,40.6152,40.5456,40.5655,498325.0
2025-03-07 11:35:00,40.8,40.82,40.65,40.73,644904.0,40.5655,40.5854,40.4163,40.4959,644904.0
2025-03-07 11:40:00,40.71,40.89,40.7,40.86,641226.0,40.476,40.6549,40.466,40.6251,641226.0
2025-03-07 11:45:00,40.86,40.9,40.68,40.73,549733.0,40.6251,40.6649,40.4462,40.4959,549733.0
2025-03-07 11:50:00,40.73,40.8,40.66,40.73,355595.0,40.4959,40.5655,40.4263,40.4959,355595.0
2025-03-07 11:55:00,40.73,40.76,40.61,40.63,477116.0,40.4959,40.5257,40.3766,40.3964,477116.0
2025-03-07 12:00:00,40.63,40.83,40.63,40.75,625482.0,40.3964,40.5953,40.3964,40.5158,625482.0
2025-03-07 12:05:00,40.76,40.79,40.68,40.73,438247.0,40.5257,40.5555,40.4462,40.4959,438247.0
2025-03-07 12:10:00,40.73,40.77,40.71,40.76,440941.0,40.4959,40.5356,40.476,40.5257,440941.0
2025-03-07 12:15:00,40.77,40.79,40.64,40.66,289675.0,40.5356,40.5555,40.4064,40.4263,289675.0
2025-03-07 12:20:00,40.66,40.79,40.62,40.79,291089.0,40.4263,40.5555,40.3865,40.5555,291089.0
2025-03-07 12:25:00,40.79,40.88,40.76,40.87,373941.0,40.5555,40.645,40.5257,40.6351,373941.0
2025-03-07 12:30:00,40.87,40.93,40.8,40.91,419449.0,40.6351,40.6947,40.5655,40.6748,419449.0
2025-03-07 12:35:00,40.9,40.97,40.85,40.87,362021.0,40.6649,40.7345,40.6152,40.6351,362021.0
2025-03-07 12:40:00,40.86,41.05,40.86,41.03,304722.0,40.6251,40.814,40.6251,40.7941,304722.0
2025-03-07 12:45:00,41.04,41.12,41.01,41.08,365650.0,40.8041,40.8836,40.7743,40.8439,365650.0
2025-03-07 12:50:00,41.08,41.18,41.05,41.16,282950.0,40.8439,40.9433,40.814,40.9234,282950.0
2025-03-07 12:55:00,41.16,41.16,40.86,40.95,351186.0,40.9234,40.9234,40.6251,40.7146,351186.0
2025-03-07 13:00:00,40.95,41.2,40.92,41.19,385512.0,40.7146,40.9632,40.6848,40.9532,385512.0
2025-03-07 13:05:00,41.19,41.27,41.11,41.14,469265.0,40.9532,41.0328,40.8737,40.9035,469265.0
2025-03-07 13:10:00,41.13,41.19,41.09,41.19,274186.0,40.8936,40.9532,40.8538,40.9532,274186.0
2025-03-07 13:15:00,41.19,41.24,41.17,41.21,290645.0,40.9532,41.0029,40.9333,40.9731,290645.0
2025-03-07 13:20:00,41.2,41.25,41.12,41.13,291083.0,40.9632,41.0129,40.8836,40.8936,291083.0
2025-03-07 13:25:00,41.13,41.15,41.07,41.09,214314.0,40.8936,40.9135,40.8339,40.8538,214314.0
2025-03-07 13:30:00,41.09,41.13,41.04,41.1,218459.0,40.8538,40.8936,40.8041,40.8637,218459.0
2025-03-07 13:35:00,41.11,41.25,41.09,41.23,486950.0,40.8737,41.0129,40.8538,40.993,486950.0
2025-03-07 13:40:00,41.23,41.25,41.15,41.19,373104.0,40.993,41.0129,40.9135,40.9532,373104.0
2025-03-07 13:45:00,41.19,41.25,41.17,41.19,224842.0,40.9532,41.0129,40.9333,40.9532,224842.0
2025-03-07 13:50:00,41.19,41.25,41.16,41.25,226666.0,40.9532,41.0129,40.9234,41.0129,226666.0
2025-03-07 13:55:00,41.24,41.34,41.21,41.3,362895.0,41.0029,41.1024,40.9731,41.0626,362895.0
2025-03-07 14:00:00,41.32,41.37,41.3,41.34,299225.0,41.0825,41.1322,41.0626,41.1024,299225.0
2025-03-07 14:05:00,41.34,41.35,41.21,41.23,273652.0,41.1024,41.1123,40.9731,40.993,273652.0
2025-03-07 14:10:00,41.23,41.26,41.19,41.2,245297.0,40.993,41.0228,40.9532,40.9632,245297.0
2025-03-07 14:15:00,41.21,41.28,41.2,41.27,486634.0,40.9731,41.0427,40.9632,41.0328,486634.0
2025-03-07 14:20:00,41.27,41.48,41.27,41.41,287151.0,41.0328,41.2416,41.0328,41.172,287151.0
2025-03-07 14:25:00,41.41,41.45,41.34,41.4,381226.0,41.172,41.2117,41.1024,41.162,381226.0
2025-03-07 14:30:00,41.4,41.43,41.32,41.36,260638.0,41.162,41.1918,41.0825,41.1222,260638.0
2025-03-07 14:35:00,41.35,41.44,41.28,41.39,233918.0,41.1123,41.2018,41.0427,41.1521,233918.0
2025-03-07 14:40:00,41.39,41.44,41.3,41.36,387677.0,41.1521,41.2018,41.0626,41.1222,387677.0
2025-03-07 14:45:00,41.36,41.36,41.28,41.29,279247.0,41.1222,41.1222,41.0427,41.0526,279247.0
2025-03-07 14:50:00,41.29,41.39,41.28,41.38,283810.0,41.0526,41.1521,41.0427,41.1421,283810.0
2025-03-07 14:55:00,41.39,41.43,41.35,41.4,308637.0,41.1521,41.1918,41.1123,41.162,308637.0
2025-03-07 15:00:00,41.39,41.47,41.34,41.44,449016.0,41.1521,41.2316,41.1024,41.2018,449016.0
2025-03-07 15:05:00,41.45,41.54,41.43,41.53,437254.0,41.2117,41.3012,41.1918,41.2913,437254.0
2025-03-07 15:10:00,41.54,41.54,41.46,41.46,498047.0,41.3012,41.3012,41.2217,41.2217,498047.0
2025-03-07 15:15:00,41.46,41.54,41.35,41.49,484575.0,41.2217,41.3012,41.1123,41.2515,484575.0
2025-03-07 15:20:00,41.5,41.5,41.39,41.41,362291.0,41.2614,41.2614,41.1521,41.172,362291.0
2025-03-07 15:25:00,41.4,41.48,41.4,41.44,417149.0,41.162,41.2416,41.162,41.2018,417149.0
2025-03-07 15:30:00,41.44,41.45,41.4,41.41,473509.0,41.2018,41.2117,41.162,41.172,473509.0
2025-03-07 15:35:00,41.42,41.43,41.26,41.29,429425.0,41.1819,41.1918,41.0228,41.0526,429425.0
2025-03-07 15:40:00,41.29,41.31,41.19,41.29,391102.0,41.0526,41.0725,40.9532,41.0526,391102.0
2025-03-07 15:45:00,41.29,41.43,41.28,41.41,374006.0,41.0526,41.1918,41.0427,41.172,374006.0
2025-03-07 15:50:00,41.42,41.48,41.37,41.48,584628.0,41.1819,41.2416,41.1322,41.2416,584628.0
2025-03-07 15:55:00,41.48,41.49,41.37,41.37,1503285.0,41.2416,41.2515,41.1322,41.1322,1503285.0
2025-03-10 09:30:00,40.4,40.45,39.97,40.34,2735214.0,40.1678,40.2175,39.7402,40.1081,2735214.0
2025-03-10 09:35:00,40.34,40.51,40.24,40.5,2001379.0,40.1081,40.2771,40.0087,40.2672,2001379.0
2025-03-10 09:40:00,40.5,40.59,40.42,40.52,869698.0,40.2672,40.3567,40.1876,40.2871,869698.0
2025-03-10 09:45:00,40.52,40.61,40.45,40.5,606160.0,40.2871,40.3766,40.2175,40.2672,606160.0
2025-03-10 09:50:00,40.5,40.57,40.43,40.5,553182.0,40.2672,40.3368,40.1976,40.2672,553182.0
2025-03-10 09:55:00,40.5,40.62,40.42,40.44,513769.0,40.2672,40.3865,40.1876,40.2075,513769.0
2025-03-10 10:00:00,40.42,40.52,40.29,40.45,758104.0,40.1876,40.2871,40.0584,40.2175,758104.0
2025-03-10 10:05:00,40.46,40.57,40.39,40.42,690429.0,40.2274,40.3368,40.1578,40.1876,690429.0
2025-03-10 10:10:00,40.43,40.52,40.4,40.46,675646.0,40.1976,40.2871,40.1678,40.2274,675646.0
2025-03-10 10:15:00,40.45,40.52,40.37,40.43,392515.0,40.2175,40.2871,40.1379,40.1976,392515.0
2025-03-10 10:20:00,40.43,40.57,40.34,40.56,755245.0,40.1976,40.3368,40.1081,40.3268,755245.0
2025-03-10 10:25:00,40.56,40.6,40.43,40.45,895412.0,40.3268,40.3666,40.1976,40.2175,895412.0
2025-03-10 10:30:00,40.45,40.48,40.26,40.27,868320.0,40.2175,40.2473,40.0286,40.0385,868320.0
2025-03-10 10:35:00,40.27,40.36,40.24,40.32,684214.0,40.0385,40.128,40.0087,40.0882,684214.0
2025-03-10 10:40:00,40.32,40.34,40.24,40.29,466090.0,40.0882,40.1081,40.0087,40.0584,466090.0
2025-03-10 10:45:00,40.28,40.31,40.11,40.23,499894.0,40.0485,40.0783,39.8794,39.9987,499894.0
2025-03-10 10:50:00,40.23,40.26,40.07,40.14,829797.0,39.9987,40.0286,39.8397,39.9093,829797.0
2025-03-10 10:55:00,40.15,40.25,40.13,40.23,541523.0,39.9192,40.0186,39.8993,39.9987,541523.0
2025-03-10 11:00:00,40.23,40.4,40.23,40.36,570783.0,39.9987,40.1678,39.9987,40.128,570783.0
2025-03-10 11:05:00,40.37,40.44,40.31,40.33,456395.0,40.1379,40.2075,40.0783,40.0982,456395.0
2025-03-10 11:10:00,40.33,40.35,40.25,40.29,345499.0,40.0982,40.1181,40.0186,40.0584,345499.0
2025-03-10 11:15:00,40.28,40.31,40.1,40.1,383773.0,40.0485,40.0783,39.8695,39.8695,383773.0
2025-03-10 11:20:00,40.1,40.18,40.03,40.16,460450.0,39.8695,39.949,39.7999,39.9291,460450.0
2025-03-10 11:25:00,40.15,40.2,40.12,40.16,375790.0,39.9192,39.9689,39.8894,39.9291,375790.0
2025-03-10 11:30:00,40.15,40.43,40.14,40.41,972359.0,39.9192,40.1976,39.9093,40.1777,972359.0
2025-03-10 11:35:00,40.41,40.51,40.34,40.37,1465696.0,40.1777,40.2771,40.1081,40.1379,1465696.0
2025-03-10 11:40:00,40.37,40.41,40.2,40.24,684678.0,40.1379,40.1777,39.9689,40.0087,684678.0
2025-03-10 11:45:00,40.24,40.4,40.24,40.39,1379566.0,40.0087,40.1678,40.0087,40.1578,1379566.0
2025-03-10 11:50:00,40.39,40.39,40.25,40.28,503204.0,40.1578,40.1578,40.0186,40.0485,503204.0
2025-03-10 11:55:00,40.29,40.32,40.25,40.29,284686.0,40.0584,40.0882,40.0186,40.0584,284686.0
2025-03-10 12:00:00,40.29,40.36,40.26,40.27,403984.0,40.0584,40.128,40.0286,40.0385,403984.0
2025-03-10 12:05:00,40.27,40.28,40.21,40.25,258568.0,40.0385,40.0485,39.9789,40.0186,258568.0
2025-03-10 12:10:00,40.24,40.3,40.22,40.29,288148.0,40.0087,40.0683,39.9888,40.0584,288148.0
2025-03-10 12:15:00,40.28,40.28,40.19,40.2,275732.0,40.0485,40.0485,39.959,39.9689,275732.0
2025-03-10 12:20:00,40.21,40.22,40.09,40.14,297973.0,39.9789,39.9888,39.8595,39.9093,297973.0
2025-03-10 12:25:00,40.14,40.15,40.09,40.13,425704.0,39.9093,39.9192,39.8595,39.8993,425704.0
2025-03-10 12:30:00,40.13,40.21,40.1,40.17,574566.0,39.8993,39.9789,39.8695,39.9391,574566.0
2025-03-10 12:35:00,40.17,40.17,40.03,40.04,439031.0,39.9391,39.9391,39.7999,39.8098,439031.0
2025-03-10 12:40:00,40.05,40.12,40.03,40.04,374454.0,39.8198,39.8894,39.7999,39.8098,374454.0
2025-03-10 12:45:00,40.05,40.07,40.0,40.02,412230.0,39.8198,39.8397,39.7701,39.7899,412230.0
2025-03-10 12:50:00,40.02,40.02,39.94,40.0,544755.0,39.7899,39.7899,39.7104,39.7701,544755.0
2025-03-10 12:55:00,40.0,40.03,39.91,39.94,582348.0,39.7701,39.7999,39.6806,39.7104,582348.0
2025-03-10 13:00:00,39.94,39.96,39.84,39.87,567116.0,39.7104,39.7303,39.611,39.6408,567116.0
2025-03-10 13:05:00,39.87,39.95,39.84,39.86,459438.0,39.6408,39.7204,39.611,39.6309,459438.0
2025-03-10 13:10:00,39.86,39.88,39.75,39.86,841107.0,39.6309,39.6508,39.5215,39.6309,841107.0
2025-03-10 13:15:00,39.85,39.87,39.78,39.8,406253.0,39.6209,39.6408,39.5513,39.5712,406253.0
2025-03-10 13:20:00,39.8,39.86,39.79,39.81,331243.0,39.5712,39.6309,39.5613,39.5812,331243.0
2025-03-10 13:25:00,39.8,39.8,39.7,39.71,413348.0,39.5712,39.5712,39.4718,39.4817,413348.0
2025-03-10 13:30:00,39.71,39.71,39.63,39.66,580648.0,39.4817,39.4817,39.4022,39.432,580648.0
2025-03-10 13:35:00,39.66,39.73,39.56,39.68,655193.0,39.432,39.5016,39.3326,39.4519,655193.0
2025-03-10 13:40:00,39.68,39.75,39.63,39.64,462807.0,39.4519,39.5215,39.4022,39.4121,462807.0
2025-03-10 13:45:00,39.64,39.73,39.6,39.6,370593.0,39.4121,39.5016,39.3724,39.3724,370593.0
2025-03-10 13:50:00,39.61,39.65,39.58,39.64,949031.0,39.3823,39.4221,39.3525,39.4121,949031.0
2025-03-10 13:55:00,39.64,39.64,39.59,39.59,457263.0,39.4121,39.4121,39.3624,39.3624,457263.0
2025-03-10 14:00:00,39.59,39.66,39.56,39.57,465533.0,39.3624,39.432,39.3326,39.3425,465533.0
2025-03-10 14:05:00,39.57,39.62,39.55,39.59,725415.0,39.3425,39.3922,39.3227,39.3624,725415.0
2025-03-10 14:10:00,39.59,39.7,39.57,39.68,842624.0,39.3624,39.4718,39.3425,39.4519,842624.0
2025-03-10 14:15:00,39.68,39.74,39.66,39.67,624634.0,39.4519,39.5116,39.432,39.442,624634.0
2025-03-10 14:20:00,39.67,39.7,39.62,39.62,525199.0,39.442,39.4718,39.3922,39.3922,525199.0
2025-03-10 14:25:00,39.63,39.65,39.56,39.61,780075.0,39.4022,39.4221,39.3326,39.3823,780075.0
2025-03-10 14:30:00,39.61,39.63,39.48,39.48,623902.0,39.3823,39.4022,39.2531,39.2531,623902.0
2025-03-10 14:35:00,39.48,39.49,39.37,39.4,616344.0,39.2531,39.263,39.1437,39.1735,616344.0
2025-03-10 14:40:00,39.4,39.46,39.31,39.39,849954.0,39.1735,39.2332,39.084,39.1636,849954.0
2025-03-10 14:45:00,39.39,39.44,39.34,39.38,563913.0,39.1636,39.2133,39.1139,39.1536,563913.0
2025-03-10 14:50:00,39.38,39.39,39.22,39.23,608717.0,39.1536,39.1636,38.9945,39.0045,608717.0
2025-03-10 14:55:00,39.23,39.27,39.18,39.21,647740.0,39.0045,39.0443,38.9548,38.9846,647740.0
2025-03-10 15:00:00,39.21,39.35,39.2,39.27,832159.0,38.9846,39.1238,38.9747,39.0443,832159.0
2025-03-10 15:05:00,39.27,39.31,39.21,39.3,865867.0,39.0443,39.084,38.9846,39.0741,865867.0
2025-03-10 15:10:00,39.29,39.5,39.27,39.48,974027.0,39.0641,39.2729,39.0443,39.2531,974027.0
2025-03-10 15:15:00,39.48,39.6,39.47,39.57,1093821.0,39.2531,39.3724,39.2431,39.3425,1093821.0
2025-03-10 15:20:00,39.57,39.65,39.54,39.65,787045.0,39.3425,39.4221,39.3127,39.4221,787045.0
2025-03-10 15:25:00,39.65,39.76,39.59,39.59,1551308.0,39.4221,39.5314,39.3624,39.3624,1551308.0
2025-03-10 15:30:00,39.59,39.85,39.59,39.83,1109923.0,39.3624,39.6209,39.3624,39.601,1109923.0
2025-03-10 15:35:00,39.84,39.88,39.69,39.76,861914.0,39.611,39.6508,39.4618,39.5314,861914.0
2025-03-10 15:40:00,39.76,39.83,39.65,39.66,1013607.0,39.5314,39.601,39.4221,39.432,1013607.0
2025-03-10 15:45:00,39.66,39.75,39.65,39.66,719644.0,39.432,39.5215,39.4221,39.432,719644.0
2025-03-10 15:50:00,39.66,39.93,39.66,39.8,1678626.0,39.432,39.7005,39.432,39.5712,1678626.0
2025-03-10 15:55:00,39.8,39.91,39.73,39.84,3786907.0,39.5712,39.6806,39.5016,39.611,3786907.0
2025-03-11 09:30:00,39.7,40.17,39.66,40.04,2034986.0,39.4718,39.9391,39.432,39.8098,2034986.0
2025-03-11 09:35:00,40.05,40.23,39.94,40.05,1047639.0,39.8198,39.9987,39.7104,39.8198,1047639.0
2025-03-11 09:40:00,40.05,40.22,39.91,40.17,1413361.0,39.8198,39.9888,39.6806,39.9391,1413361.0
2025-03-11 09:45:00,40.18,40.34,40.12,40.29,752584.0,39.949,40.1081,39.8894,40.0584,752584.0
2025-03-11 09:50:00,40.28,40.35,40.18,40.32,817442.0,40.0485,40.1181,39.949,40.0882,817442.0
2025-03-11 09:55:00,40.32,40.52,40.31,40.46,1066848.0,40.0882,40.2871,40.0783,40.2274,1066848.0
2025-03-11 10:00:00,40.46,40.66,40.09,40.11,1773019.0,40.2274,40.4263,39.8595,39.8794,1773019.0
2025-03-11 10:05:00,40.11,40.36,40.1,40.22,704961.0,39.8794,40.128,39.8695,39.9888,704961.0
2025-03-11 10:10:00,40.22,40.24,39.97,40.01,821867.0,39.9888,40.0087,39.7402,39.78,821867.0
2025-03-11 10:15:00,40.01,40.08,39.85,39.9,551893.0,39.78,39.8496,39.6209,39.6706,551893.0
2025-03-11 10:20:00,39.89,39.97,39.8,39.83,474595.0,39.6607,39.7402,39.5712,39.601,474595.0
2025-03-11 10:25:00,39.83,39.85,39.65,39.68,599953.0,39.601,39.6209,39.4221,39.4519,599953.0
2025-03-11 10:30:00,39.68,39.78,39.61,39.63,469827.0,39.4519,39.5513,39.3823,39.4022,469827.0
2025-03-11 10:35:00,39.64,39.65,39.46,39.5,599682.0,39.4121,39.4221,39.2332,39.2729,599682.0
2025-03-11 10:40:00,39.51,39.6,39.44,39.55,966955.0,39.2829,39.3724,39.2133,39.3227,966955.0
2025-03-11 10:45:00,39.55,39.58,39.34,39.41,397373.0,39.3227,39.3525,39.1139,39.1835,397373.0
2025-03-11 10:50:00,39.4,39.61,39.37,39.59,528889.0,39.1735,39.3823,39.1437,39.3624,528889.0
2025-03-11 10:55:00,39.59,39.61,39.34,39.34,463466.0,39.3624,39.3823,39.1139,39.1139,463466.0
2025-03-11 11:00:00,39.34,39.47,39.27,39.43,550399.0,39.1139,39.2431,39.0443,39.2033,550399.0
2025-03-11 11:05:00,39.42,39.69,39.4,39.66,513992.0,39.1934,39.4618,39.1735,39.432,513992.0
2025-03-11 11:10:00,39.66,39.71,39.58,39.7,410384.0,39.432,39.4817,39.3525,39.4718,410384.0
2025-03-11 11:15:00,39.7,39.78,39.68,39.77,353688.0,39.4718,39.5513,39.4519,39.5414,353688.0
2025-03-11 11:20:00,39.77,39.85,39.73,39.77,551237.0,39.5414,39.6209,39.5016,39.5414,551237.0
2025-03-11 11:25:00,39.77,39.89,39.7,39.76,665314.0,39.5414,39.6607,39.4718,39.5314,665314.0
2025-03-11 11:30:00,39.76,39.88,39.74,39.83,228619.0,39.5314,39.6508,39.5116,39.601,228619.0
2025-03-11 11:35:00,39.83,39.86,39.72,39.79,198786.0,39.601,39.6309,39.4917,39.5613,198786.0
2025-03-11 11:40:00,39.79,39.92,39.77,39.87,375335.0,39.5613,39.6905,39.5414,39.6408,375335.0
2025-03-11 11:45:00,39.86,39.92,39.77,39.89,252695.0,39.6309,39.6905,39.5414,39.6607,252695.0
2025-03-11 11:50:00,39.89,39.91,39.78,39.88,191627.0,39.6607,39.6806,39.5513,39.6508,191627.0
2025-03-11 11:55:00,39.88,39.9,39.68,39.7,243106.0,39.6508,39.6706,39.4519,39.4718,243106.0
2025-03-11 12:00:00,39.71,39.77,39.66,39.7,221851.0,39.4817,39.5414,39.432,39.4718,221851.0
2025-03-11 12:05:00,39.7,39.79,39.67,39.74,223218.0,39.4718,39.5613,39.442,39.5116,223218.0
2025-03-11 12:10:00,39.75,39.75,39.61,39.62,253778.0,39.5215,39.5215,39.3823,39.3922,253778.0
2025-03-11 12:15:00,39.62,39.68,39.58,39.62,247802.0,39.3922,39.4519,39.3525,39.3922,247802.0
2025-03-11 12:20:00,39.62,39.68,39.6,39.6,173952.0,39.3922,39.4519,39.3724,39.3724,173952.0
2025-03-11 12:25:00,39.61,39.69,39.59,39.64,222418.0,39.3823,39.4618,39.3624,39.4121,222418.0
2025-03-11 12:30:00,39.65,39.76,39.64,39.73,267341.0,39.4221,39.5314,39.4121,39.5016,267341.0
2025-03-11 12:35:00,39.73,39.76,39.61,39.63,314303.0,39.5016,39.5314,39.3823,39.4022,314303.0
2025-03-11 12:40:00,39.63,39.69,39.57,39.59,322269.0,39.4022,39.4618,39.3425,39.3624,322269.0
2025-03-11 12:45:00,39.59,39.66,39.57,39.64,246654.0,39.3624,39.432,39.3425,39.4121,246654.0
2025-03-11 12:50:00,39.64,39.65,39.54,39.57,181560.0,39.4121,39.4221,39.3127,39.3425,181560.0
2025-03-11 12:55:00,39.58,39.61,39.41,39.51,308973.0,39.3525,39.3823,39.1835,39.2829,308973.0
2025-03-11 13:00:00,39.51,39.51,39.43,39.48,135152.0,39.2829,39.2829,39.2033,39.2531,135152.0
2025-03-11 13:05:00,39.48,39.5,39.41,39.47,152605.0,39.2531,39.2729,39.1835,39.2431,152605.0
2025-03-11 13:10:00,39.47,39.51,39.43,39.44,230071.0,39.2431,39.2829,39.2033,39.2133,230071.0
2025-03-11 13:15:00,39.45,39.52,39.43,39.44,221597.0,39.2232,39.2928,39.2033,39.2133,221597.0
2025-03-11 13:20:00,39.44,39.48,39.38,39.41,241597.0,39.2133,39.2531,39.1536,39.1835,241597.0
2025-03-11 13:25:00,39.41,39.42,39.35,39.37,152266.0,39.1835,39.1934,39.1238,39.1437,152266.0
2025-03-11 13:30:00,39.37,39.48,39.35,39.39,315096.0,39.1437,39.2531,39.1238,39.1636,315096.0
2025-03-11 13:35:00,39.4,39.45,39.34,39.41,209852.0,39.1735,39.2232,39.1139,39.1835,209852.0
2025-03-11 13:40:00,39.4,39.48,39.4,39.46,206878.0,39.1735,39.2531,39.1735,39.2332,206878.0
2025-03-11 13:45:00,39.45,39.58,39.43,39.52,237136.0,39.2232,39.3525,39.2033,39.2928,237136.0
2025-03-11 13:50:00,39.52,39.55,39.44,39.52,191672.0,39.2928,39.3227,39.2133,39.2928,191672.0
2025-03-11 13:55:00,39.52,39.54,39.39,39.45,252663.0,39.2928,39.3127,39.1636,39.2232,252663.0
2025-03-11 14:00:00,39.45,39.68,39.43,39.6,260446.0,39.2232,39.4519,39.2033,39.3724,260446.0
2025-03-11 14:05:00,39.59,39.71,39.55,39.66,250577.0,39.3624,39.4817,39.3227,39.432,250577.0
2025-03-11 14:10:00,39.66,39.77,39.65,39.74,227502.0,39.432,39.5414,39.4221,39.5116,227502.0
2025-03-11 14:15:00,39.73,39.73,39.61,39.69,172384.0,39.5016,39.5016,39.3823,39.4618,172384.0
2025-03-11 14:20:00,39.68,39.82,39.66,39.77,499461.0,39.4519,39.5911,39.432,39.5414,499461.0
2025-03-11 14:25:00,39.78,39.88,39.77,39.85,548207.0,39.5513,39.6508,39.5414,39.6209,548207.0
2025-03-11 14:30:00,39.86,39.91,39.72,39.8,787589.0,39.6309,39.6806,39.4917,39.5712,787589.0
2025-03-11 14:35:00,39.8,39.87,39.75,39.87,198836.0,39.5712,39.6408,39.5215,39.6408,198836.0
2025-03-11 14:40:00,39.87,39.99,39.82,39.94,502683.0,39.6408,39.7601,39.5911,39.7104,502683.0
2025-03-11 14:45:00,39.94,40.09,39.94,40.04,1096985.0,39.7104,39.8595,39.7104,39.8098,1096985.0
2025-03-11 14:50:00,40.05,40.15,40.03,40.08,412011.0,39.8198,39.9192,39.7999,39.8496,412011.0
2025-03-11 14:55:00,40.08,40.1,39.96,39.99,578317.0,39.8496,39.8695,39.7303,39.7601,578317.0
2025-03-11 15:00:00,40.0,40.1,39.91,40.02,427010.0,39.7701,39.8695,39.6806,39.7899,427010.0
2025-03-11 15:05:00,40.02,40.14,39.96,40.02,475588.0,39.7899,39.9093,39.7303,39.7899,475588.0
2025-03-11 15:10:00,40.02,40.03,39.8,39.83,474185.0,39.7899,39.7999,39.5712,39.601,474185.0
2025-03-11 15:15:00,39.82,39.84,39.72,39.81,459897.0,39.5911,39.611,39.4917,39.5812,459897.0
2025-03-11 15:20:00,39.8,39.85,39.67,39.69,477838.0,39.5712,39.6209,39.442,39.4618,477838.0
2025-03-11 15:25:00,39.7,39.79,39.68,39.74,295075.0,39.4718,39.5613,39.4519,39.5116,295075.0
2025-03-11 15:30:00,39.75,39.78,39.68,39.73,326462.0,39.5215,39.5513,39.4519,39.5016,326462.0
2025-03-11 15:35:00,39.73,39.85,39.71,39.74,367684.0,39.5016,39.6209,39.4817,39.5116,367684.0
2025-03-11 15:40:00,39.73,39.8,39.66,39.8,349125.0,39.5016,39.5712,39.432,39.5712,349125.0
2025-03-11 15:45:00,39.79,39.81,39.7,39.8,385498.0,39.5613,39.5812,39.4718,39.5712,385498.0
2025-03-11 15:50:00,39.79,39.8,39.65,39.7,603121.0,39.5613,39.5712,39.4221,39.4718,603121.0
2025-03-11 15:55:00,39.7,39.7,39.56,39.59,2110626.0,39.4718,39.4718,39.3326,39.3624,2110626.0
2025-03-12 09:30:00,40.31,40.5,40.13,40.16,1808881.0,40.0783,40.2672,39.8993,39.9291,1808881.0
2025-03-12 09:35:00,40.16,40.2,39.91,39.93,550586.0,39.9291,39.9689,39.6806,39.7005,550586.0
2025-03-12 09:40:00,39.93,39.96,39.6,39.66,668084.0,39.7005,39.7303,39.3724,39.432,668084.0
2025-03-12 09:45:00,39.66,39.83,39.66,39.76,470765.0,39.432,39.601,39.432,39.5314,470765.0
2025-03-12 09:50:00,39.76,39.9,39.71,39.76,536430.0,39.5314,39.6706,39.4817,39.5314,536430.0
2025-03-12 09:55:00,39.76,39.86,39.67,39.86,469347.0,39.5314,39.6309,39.442,39.6309,469347.0
2025-03-12 10:00:00,39.85,39.85,39.62,39.74,632141.0,39.6209,39.6209,39.3922,39.5116,632141.0
2025-03-12 10:05:00,39.73,39.81,39.55,39.59,500441.0,39.5016,39.5812,39.3227,39.3624,500441.0
2025-03-12 10:10:00,39.59,39.69,39.59,39.69,236416.0,39.3624,39.4618,39.3624,39.4618,236416.0
2025-03-12 10:15:00,39.68,39.69,39.59,39.68,313844.0,39.4519,39.4618,39.3624,39.4519,313844.0
2025-03-12 10:20:00,39.68,39.75,39.57,39.65,584726.0,39.4519,39.5215,39.3425,39.4221,584726.0
2025-03-12 10:25:00,39.66,39.73,39.61,39.7,174547.0,39.432,39.5016,39.3823,39.4718,174547.0
2025-03-12 10:30:00,39.69,39.69,39.53,39.55,293884.0,39.4618,39.4618,39.3028,39.3227,293884.0
2025-03-12 10:35:00,39.55,39.55,39.47,39.5,317089.0,39.3227,39.3227,39.2431,39.2729,317089.0
2025-03-12 10:40:00,39.51,39.53,39.32,39.34,537581.0,39.2829,39.3028,39.094,39.1139,537581.0
2025-03-12 10:45:00,39.33,39.48,39.32,39.43,320879.0,39.1039,39.2531,39.094,39.2033,320879.0
2025-03-12 10:50:00,39.44,39.64,39.43,39.62,352232.0,39.2133,39.4121,39.2033,39.3922,352232.0
2025-03-12 10:55:00,39.61,39.62,39.47,39.5,349451.0,39.3823,39.3922,39.2431,39.2729,349451.0
2025-03-12 11:00:00,39.51,39.51,39.33,39.34,387286.0,39.2829,39.2829,39.1039,39.1139,387286.0
2025-03-12 11:05:00,39.35,39.37,39.2,39.32,375339.0,39.1238,39.1437,38.9747,39.094,375339.0
2025-03-12 11:10:00,39.32,39.37,39.31,39.33,231613.0,39.094,39.1437,39.084,39.1039,231613.0
2025-03-12 11:15:00,39.33,39.46,39.32,39.41,319725.0,39.1039,39.2332,39.094,39.1835,319725.0
2025-03-12 11:20:00,39.41,39.53,39.37,39.49,373586.0,39.1835,39.3028,39.1437,39.263,373586.0
2025-03-12 11:25:00,39.49,39.55,39.45,39.53,446105.0,39.263,39.3227,39.2232,39.3028,446105.0
2025-03-12 11:30:00,39.54,39.6,39.51,39.59,297848.0,39.3127,39.3724,39.2829,39.3624,297848.0
2025-03-12 11:35:00,39.59,39.7,39.58,39.59,344721.0,39.3624,39.4718,39.3525,39.3624,344721.0
2025-03-12 11:40:00,39.6,39.68,39.59,39.64,332943.0,39.3724,39.4519,39.3624,39.4121,332943.0
2025-03-12 11:45:00,39.64,39.73,39.61,39.72,368303.0,39.4121,39.5016,39.3823,39.4917,368303.0
2025-03-12 11:50:00,39.71,39.78,39.66,39.73,616718.0,39.4817,39.5513,39.432,39.5016,616718.0
2025-03-12 11:55:00,39.73,39.75,39.64,39.75,505457.0,39.5016,39.5215,39.4121,39.5215,505457.0
2025-03-12 12:00:00,39.75,39.75,39.68,39.71,219730.0,39.5215,39.5215,39.4519,39.4817,219730.0
2025-03-12 12:05:00,39.71,39.85,39.69,39.83,374993.0,39.4817,39.6209,39.4618,39.601,374993.0
2025-03-12 12:10:00,39.83,39.85,39.72,39.84,524909.0,39.601,39.6209,39.4917,39.611,524909.0
2025-03-12 12:15:00,39.84,39.85,39.75,39.8,308435.0,39.611,39.6209,39.5215,39.5712,308435.0
2025-03-12 12:20:00,39.81,39.84,39.76,39.78,283634.0,39.5812,39.611,39.5314,39.5513,283634.0
2025-03-12 12:25:00,39.77,39.79,39.7,39.74,384579.0,39.5414,39.5613,39.4718,39.5116,384579.0
2025-03-12 12:30:00,39.75,39.78,39.74,39.75,301832.0,39.5215,39.5513,39.5116,39.5215,301832.0
2025-03-12 12:35:00,39.76,39.77,39.72,39.73,296371.0,39.5314,39.5414,39.4917,39.5016,296371.0
2025-03-12 12:40:00,39.73,39.73,39.62,39.7,299469.0,39.5016,39.5016,39.3922,39.4718,299469.0
2025-03-12 12:45:00,39.7,39.84,39.69,39.84,327731.0,39.4718,39.611,39.4618,39.611,327731.0
2025-03-12 12:50:00,39.84,39.84,39.73,39.79,308111.0,39.611,39.611,39.5016,39.5613,308111.0
2025-03-12 12:55:00,39.79,39.81,39.72,39.73,218283.0,39.5613,39.5812,39.4917,39.5016,218283.0
2025-03-12 13:00:00,39.73,39.74,39.69,39.71,259960.0,39.5016,39.5116,39.4618,39.4817,259960.0
2025-03-12 13:05:00,39.71,39.8,39.66,39.8,199984.0,39.4817,39.5712,39.432,39.5712,199984.0
2025-03-12 13:10:00,39.8,39.87,39.78,39.86,207710.0,39.5712,39.6408,39.5513,39.6309,207710.0
2025-03-12 13:15:00,39.86,39.94,39.83,39.91,214609.0,39.6309,39.7104,39.601,39.6806,214609.0
2025-03-12 13:20:00,39.91,39.96,39.91,39.93,322544.0,39.6806,39.7303,39.6806,39.7005,322544.0
2025-03-12 13:25:00,39.93,39.98,39.9,39.95,472812.0,39.7005,39.7502,39.6706,39.7204,472812.0
2025-03-12 13:30:00,39.95,40.0,39.94,40.0,423124.0,39.7204,39.7701,39.7104,39.7701,423124.0
2025-03-12 13:35:00,40.0,40.07,39.99,40.04,354718.0,39.7701,39.8397,39.7601,39.8098,354718.0
2025-03-12 13:40:00,40.04,40.12,40.03,40.07,292074.0,39.8098,39.8894,39.7999,39.8397,292074.0
2025-03-12 13:45:00,40.07,40.14,40.06,40.1,360025.0,39.8397,39.9093,39.8297,39.8695,360025.0
2025-03-12 13:50:00,40.09,40.11,39.99,40.01,321105.0,39.8595,39.8794,39.7601,39.78,321105.0
2025-03-12 13:55:00,40.0,40.02,39.88,39.88,353143.0,39.7701,39.7899,39.6508,39.6508,353143.0
2025-03-12 14:00:00,39.89,39.99,39.86,39.89,447077.0,39.6607,39.7601,39.6309,39.6607,447077.0
2025-03-12 14:05:00,39.89,39.91,39.86,39.88,175460.0,39.6607,39.6806,39.6309,39.6508,175460.0
2025-03-12 14:10:00,39.89,40.0,39.89,39.98,170869.0,39.6607,39.7701,39.6607,39.7502,170869.0
2025-03-12 14:15:00,39.98,40.05,39.96,40.04,222385.0,39.7502,39.8198,39.7303,39.8098,222385.0
2025-03-12 14:20:00,40.04,40.07,40.0,40.04,267514.0,39.8098,39.8397,39.7701,39.8098,267514.0
2025-03-12 14:25:00,40.05,40.08,40.02,40.08,172793.0,39.8198,39.8496,39.7899,39.8496,172793.0
2025-03-12 14:30:00,40.08,40.13,40.07,40.08,343947.0,39.8496,39.8993,39.8397,39.8496,343947.0
2025-03-12 14:35:00,40.09,40.1,40.06,40.09,167007.0,39.8595,39.8695,39.8297,39.8595,167007.0
2025-03-12 14:40:00,40.09,40.18,40.08,40.13,370269.0,39.8595,39.949,39.8496,39.8993,370269.0
2025-03-12 14:45:00,40.14,40.23,40.13,40.22,268659.0,39.9093,39.9987,39.8993,39.9888,268659.0
2025-03-12 14:50:00,40.22,40.22,40.15,40.18,264105.0,39.9888,39.9888,39.9192,39.949,264105.0
2025-03-12 14:55:00,40.17,40.23,40.11,40.19,258275.0,39.9391,39.9987,39.8794,39.959,258275.0
2025-03-12 15:00:00,40.19,40.19,40.09,40.13,355935.0,39.959,39.959,39.8595,39.8993,355935.0
2025-03-12 15:05:00,40.12,40.15,40.1,40.14,310094.0,39.8894,39.9192,39.8695,39.9093,310094.0
2025-03-12 15:10:00,40.14,40.15,40.02,40.03,292822.0,39.9093,39.9192,39.7899,39.7999,292822.0
2025-03-12 15:15:00,40.04,40.05,39.96,40.02,350165.0,39.8098,39.8198,39.7303,39.7899,350165.0
2025-03-12 15:20:00,40.02,40.03,39.87,39.93,350012.0,39.7899,39.7999,39.6408,39.7005,350012.0
2025-03-12 15:25:00,39.94,40.01,39.93,39.97,393094.0,39.7104,39.78,39.7005,39.7402,393094.0
2025-03-12 15:30:00,39.97,39.99,39.93,39.98,530654.0,39.7402,39.7601,39.7005,39.7502,530654.0
2025-03-12 15:35:00,39.98,40.02,39.91,39.97,624916.0,39.7502,39.7899,39.6806,39.7402,624916.0
2025-03-12 15:40:00,39.97,40.01,39.92,39.97,618056.0,39.7402,39.78,39.6905,39.7402,618056.0
2025-03-12 15:45:00,39.98,39.98,39.85,39.93,484806.0,39.7502,39.7502,39.6209,39.7005,484806.0
2025-03-12 15:50:00,39.93,39.94,39.85,39.92,582166.0,39.7005,39.7104,39.6209,39.6905,582166.0
2025-03-12 15:55:00,39.93,39.94,39.87,39.88,1503888.0,39.7005,39.7104,39.6408,39.6508,1503888.0
2025-03-13 09:30:00,39.97,40.18,39.89,40.01,931287.0,39.7402,39.949,39.6607,39.78,931287.0
2025-03-13 09:35:00,40.01,40.19,39.97,40.1,973091.0,39.78,39.959,39.7402,39.8695,973091.0
2025-03-13 09:40:00,40.09,40.16,39.98,39.99,398203.0,39.8595,39.9291,39.7502,39.7601,398203.0
2025-03-13 09:45:00,40.0,40.03,39.85,39.89,351672.0,39.7701,39.7999,39.6209,39.6607,351672.0
2025-03-13 09:50:00,39.88,39.97,39.83,39.9,388000.0,39.6508,39.7402,39.601,39.6706,388000.0
2025-03-13 09:55:00,39.89,39.93,39.83,39.88,244024.0,39.6607,39.7005,39.601,39.6508,244024.0
2025-03-13 10:00:00,39.88,39.94,39.79,39.85,429482.0,39.6508,39.7104,39.5613,39.6209,429482.0
2025-03-13 10:05:00,39.86,39.92,39.78,39.85,450576.0,39.6309,39.6905,39.5513,39.6209,450576.0
2025-03-13 10:10:00,39.84,40.02,39.82,40.0,368555.0,39.611,39.7899,39.5911,39.7701,368555.0
2025-03-13 10:15:00,40.01,40.03,39.96,39.98,327813.0,39.78,39.7999,39.7303,39.7502,327813.0
2025-03-13 10:20:00,39.97,40.05,39.93,40.04,298047.0,39.7402,39.8198,39.7005,39.8098,298047.0
2025-03-13 10:25:00,40.04,40.11,39.95,39.98,347337.0,39.8098,39.8794,39.7204,39.7502,347337.0
2025-03-13 10:30:00,39.98,40.05,39.93,39.94,252981.0,39.7502,39.8198,39.7005,39.7104,252981.0
2025-03-13 10:35:00,39.94,39.98,39.86,39.88,375865.0,39.7104,39.7502,39.6309,39.6508,375865.0
2025-03-13 10:40:00,39.88,39.92,39.83,39.91,181528.0,39.6508,39.6905,39.601,39.6806,181528.0
2025-03-13 10:45:00,39.91,39.91,39.81,39.82,211128.0,39.6806,39.6806,39.5812,39.5911,211128.0
2025-03-13 10:50:00,39.81,39.88,39.81,39.83,220947.0,39.5812,39.6508,39.5812,39.601,220947.0
2025-03-13 10:55:00,39.83,39.83,39.72,39.77,221936.0,39.601,39.601,39.4917,39.5414,221936.0
2025-03-13 11:00:00,39.77,39.86,39.74,39.85,436674.0,39.5414,39.6309,39.5116,39.6209,436674.0
2025-03-13 11:05:00,39.86,39.86,39.79,39.83,224485.0,39.6309,39.6309,39.5613,39.601,224485.0
2025-03-13 11:10:00,39.83,39.86,39.8,39.82,183733.0,39.601,39.6309,39.5712,39.5911,183733.0
2025-03-13 11:15:00,39.82,39.82,39.73,39.79,213686.0,39.5911,39.5911,39.5016,39.5613,213686.0
2025-03-13 11:20:00,39.79,39.82,39.76,39.8,173651.0,39.5613,39.5911,39.5314,39.5712,173651.0
2025-03-13 11:25:00,39.8,39.82,39.73,39.73,415591.0,39.5712,39.5911,39.5016,39.5016,415591.0
2025-03-13 11:30:00,39.73,39.77,39.71,39.74,276180.0,39.5016,39.5414,39.4817,39.5116,276180.0
2025-03-13 11:35:00,39.75,39.75,39.63,39.64,276045.0,39.5215,39.5215,39.4022,39.4121,276045.0
2025-03-13 11:40:00,39.64,39.79,39.57,39.71,470766.0,39.4121,39.5613,39.3425,39.4817,470766.0
2025-03-13 11:45:00,39.71,39.73,39.6,39.71,487468.0,39.4817,39.5016,39.3724,39.4817,487468.0
2025-03-13 11:50:00,39.71,39.71,39.57,39.59,344224.0,39.4817,39.4817,39.3425,39.3624,344224.0
2025-03-13 11:55:00,39.58,39.59,39.49,39.5,345908.0,39.3525,39.3624,39.263,39.2729,345908.0
2025-03-13 12:00:00,39.5,39.57,39.47,39.55,425714.0,39.2729,39.3425,39.2431,39.3227,425714.0
2025-03-13 12:05:00,39.55,39.59,39.5,39.54,383906.0,39.3227,39.3624,39.2729,39.3127,383906.0
2025-03-13 12:10:00,39.53,39.56,39.45,39.46,464041.0,39.3028,39.3326,39.2232,39.2332,464041.0
2025-03-13 12:15:00,39.46,39.49,39.44,39.48,295168.0,39.2332,39.263,39.2133,39.2531,295168.0
2025-03-13 12:20:00,39.48,39.48,39.4,39.46,481513.0,39.2531,39.2531,39.1735,39.2332,481513.0
2025-03-13 12:25:00,39.46,39.51,39.41,39.42,436456.0,39.2332,39.2829,39.1835,39.1934,436456.0
2025-03-13 12:30:00,39.43,39.54,39.38,39.54,396922.0,39.2033,39.3127,39.1536,39.3127,396922.0
2025-03-13 12:35:00,39.54,39.57,39.49,39.57,396097.0,39.3127,39.3425,39.263,39.3425,396097.0
2025-03-13 12:40:00,39.57,39.58,39.46,39.48,240201.0,39.3425,39.3525,39.2332,39.2531,240201.0
2025-03-13 12:45:00,39.48,39.5,39.33,39.39,392743.0,39.2531,39.2729,39.1039,39.1636,392743.0
2025-03-13 12:50:00,39.39,39.5,39.38,39.43,707052.0,39.1636,39.2729,39.1536,39.2033,707052.0
2025-03-13 12:55:00,39.43,39.48,39.41,39.48,197944.0,39.2033,39.2531,39.1835,39.2531,197944.0
2025-03-13 13:00:00,39.48,39.55,39.45,39.55,198232.0,39.2531,39.3227,39.2232,39.3227,198232.0
2025-03-13 13:05:00,39.55,39.59,39.48,39.51,249748.0,39.3227,39.3624,39.2531,39.2829,249748.0
2025-03-13 13:10:00,39.52,39.52,39.46,39.47,220127.0,39.2928,39.2928,39.2332,39.2431,220127.0
2025-03-13 13:15:00,39.47,39.49,39.38,39.4,260710.0,39.2431,39.263,39.1536,39.1735,260710.0
2025-03-13 13:20:00,39.4,39.49,39.39,39.47,203778.0,39.1735,39.263,39.1636,39.2431,203778.0
2025-03-13 13:25:00,39.47,39.52,39.45,39.48,276696.0,39.2431,39.2928,39.2232,39.2531,276696.0
2025-03-13 13:30:00,39.48,39.49,39.39,39.45,262964.0,39.2531,39.263,39.1636,39.2232,262964.0
2025-03-13 13:35:00,39.45,39.46,39.39,39.4,201292.0,39.2232,39.2332,39.1636,39.1735,201292.0
2025-03-13 13:40:00,39.4,39.45,39.38,39.41,210118.0,39.1735,39.2232,39.1536,39.1835,210118.0
2025-03-13 13:45:00,39.41,39.44,39.4,39.43,241285.0,39.1835,39.2133,39.1735,39.2033,241285.0
2025-03-13 13:50:00,39.43,39.56,39.42,39.55,445964.0,39.2033,39.3326,39.1934,39.3227,445964.0
2025-03-13 13:55:00,39.55,39.56,39.47,39.51,388060.0,39.3227,39.3326,39.2431,39.2829,388060.0
2025-03-13 14:00:00,39.51,39.65,39.49,39.63,397081.0,39.2829,39.4221,39.263,39.4022,397081.0
2025-03-13 14:05:00,39.63,39.73,39.62,39.68,533634.0,39.4022,39.5016,39.3922,39.4519,533634.0
2025-03-13 14:10:00,39.67,39.78,39.67,39.73,408705.0,39.442,39.5513,39.442,39.5016,408705.0
2025-03-13 14:15:00,39.73,39.74,39.64,39.65,358410.0,39.5016,39.5116,39.4121,39.4221,358410.0
2025-03-13 14:20:00,39.65,39.68,39.62,39.66,343129.0,39.4221,39.4519,39.3922,39.432,343129.0
2025-03-13 14:25:00,39.67,39.71,39.63,39.68,373396.0,39.442,39.4817,39.4022,39.4519,373396.0
2025-03-13 14:30:00,39.68,39.73,39.64,39.65,343784.0,39.4519,39.5016,39.4121,39.4221,343784.0
2025-03-13 14:35:00,39.65,39.72,39.64,39.72,237350.0,39.4221,39.4917,39.4121,39.4917,237350.0
2025-03-13 14:40:00,39.71,39.75,39.69,39.74,277513.0,39.4817,39.5215,39.4618,39.5116,277513.0
2025-03-13 14:45:00,39.74,39.77,39.7,39.73,288577.0,39.5116,39.5414,39.4718,39.5016,288577.0
2025-03-13 14:50:00,39.73,39.75,39.69,39.73,397232.0,39.5016,39.5215,39.4618,39.5016,397232.0
2025-03-13 14:55:00,39.73,39.75,39.66,39.75,417850.0,39.5016,39.5215,39.432,39.5215,417850.0
2025-03-13 15:00:00,39.75,39.79,39.69,39.69,462970.0,39.5215,39.5613,39.4618,39.4618,462970.0
2025-03-13 15:05:00,39.69,39.75,39.67,39.68,315936.0,39.4618,39.5215,39.442,39.4519,315936.0
2025-03-13 15:10:00,39.68,39.77,39.66,39.72,331045.0,39.4519,39.5414,39.432,39.4917,331045.0
2025-03-13 15:15:00,39.72,39.75,39.7,39.74,389530.0,39.4917,39.5215,39.4718,39.5116,389530.0
2025-03-13 15:20:00,39.73,39.75,39.69,39.72,361578.0,39.5016,39.5215,39.4618,39.4917,361578.0
2025-03-13 15:25:00,39.73,39.73,39.61,39.67,438506.0,39.5016,39.5016,39.3823,39.442,438506.0
2025-03-13 15:30:00,39.68,39.73,39.66,39.69,528948.0,39.4519,39.5016,39.432,39.4618,528948.0
2025-03-13 15:35:00,39.68,39.69,39.61,39.62,419911.0,39.4519,39.4618,39.3823,39.3922,419911.0
2025-03-13 15:40:00,39.62,39.71,39.61,39.66,591305.0,39.3922,39.4817,39.3823,39.432,591305.0
2025-03-13 15:45:00,39.66,39.68,39.6,39.64,329805.0,39.432,39.4519,39.3724,39.4121,329805.0
2025-03-13 15:50:00,39.63,39.68,39.6,39.63,621864.0,39.4022,39.4519,39.3724,39.4022,621864.0
2025-03-13 15:55:00,39.64,39.69,39.63,39.68,2136519.0,39.4121,39.4618,39.4022,39.4519,2136519.0
2025-03-14 09:30:00,40.26,40.35,40.17,40.26,1475593.0,40.0286,40.1181,39.9391,40.0286,1475593.0
2025-03-14 09:35:00,40.26,40.4,40.22,40.32,561156.0,40.0286,40.1678,39.9888,40.0882,561156.0
2025-03-14 09:40:00,40.33,40.41,40.29,40.41,463045.0,40.0982,40.1777,40.0584,40.1777,463045.0
2025-03-14 09:45:00,40.41,40.52,40.4,40.45,493736.0,40.1777,40.2871,40.1678,40.2175,493736.0
2025-03-14 09:50:00,40.44,40.56,40.37,40.52,515519.0,40.2075,40.3268,40.1379,40.2871,515519.0
2025-03-14 09:55:00,40.52,40.62,40.5,40.55,517659.0,40.2871,40.3865,40.2672,40.3169,517659.0
2025-03-14 10:00:00,40.55,40.55,40.3,40.48,949091.0,40.3169,40.3169,40.0683,40.2473,949091.0
2025-03-14 10:05:00,40.48,40.55,40.46,40.48,414604.0,40.2473,40.3169,40.2274,40.2473,414604.0
2025-03-14 10:10:00,40.49,40.53,40.4,40.45,286681.0,40.2572,40.297,40.1678,40.2175,286681.0
2025-03-14 10:15:00,40.45,40.52,40.43,40.51,281806.0,40.2175,40.2871,40.1976,40.2771,281806.0
2025-03-14 10:20:00,40.5,40.52,40.43,40.5,403317.0,40.2672,40.2871,40.1976,40.2672,403317.0
2025-03-14 10:25:00,40.51,40.62,40.5,40.62,448692.0,40.2771,40.3865,40.2672,40.3865,448692.0
2025-03-14 10:30:00,40.61,40.73,40.6,40.72,569702.0,40.3766,40.4959,40.3666,40.4859,569702.0
2025-03-14 10:35:00,40.72,40.73,40.62,40.68,403537.0,40.4859,40.4959,40.3865,40.4462,403537.0
2025-03-14 10:40:00,40.69,40.71,40.58,40.64,353746.0,40.4561,40.476,40.3467,40.4064,353746.0
2025-03-14 10:45:00,40.65,40.73,40.61,40.62,380038.0,40.4163,40.4959,40.3766,40.3865,380038.0
2025-03-14 10:50:00,40.62,40.68,40.57,40.59,275968.0,40.3865,40.4462,40.3368,40.3567,275968.0
2025-03-14 10:55:00,40.59,40.71,40.56,40.71,378500.0,40.3567,40.476,40.3268,40.476,378500.0
2025-03-14 11:00:00,40.71,40.77,40.65,40.71,562755.0,40.476,40.5356,40.4163,40.476,562755.0
2025-03-14 11:05:00,40.71,40.76,40.67,40.71,266017.0,40.476,40.5257,40.4362,40.476,266017.0
2025-03-14 11:10:00,40.71,40.77,40.7,40.76,266521.0,40.476,40.5356,40.466,40.5257,266521.0
2025-03-14 11:15:00,40.76,40.84,40.75,40.76,286886.0,40.5257,40.6052,40.5158,40.5257,286886.0
2025-03-14 11:20:00,40.76,40.84,40.76,40.83,242461.0,40.5257,40.6052,40.5257,40.5953,242461.0
2025-03-14 11:25:00,40.83,40.87,40.8,40.82,329375.0,40.5953,40.6351,40.5655,40.5854,329375.0
2025-03-14 11:30:00,40.83,40.9,40.82,40.84,311674.0,40.5953,40.6649,40.5854,40.6052,311674.0
2025-03-14 11:35:00,40.84,40.9,40.83,40.89,308332.0,40.6052,40.6649,40.5953,40.6549,308332.0
2025-03-14 11:40:00,40.89,40.97,40.85,40.95,408739.0,40.6549,40.7345,40.6152,40.7146,408739.0
2025-03-14 11:45:00,40.95,40.96,40.85,40.88,229202.0,40.7146,40.7245,40.6152,40.645,229202.0
2025-03-14 11:50:00,40.88,40.89,40.78,40.8,225908.0,40.645,40.6549,40.5456,40.5655,225908.0
2025-03-14 11:55:00,40.8,40.91,40.8,40.91,264092.0,40.5655,40.6748,40.5655,40.6748,264092.0
2025-03-14 12:00:00,40.91,40.92,40.8,40.84,289187.0,40.6748,40.6848,40.5655,40.6052,289187.0
2025-03-14 12:05:00,40.83,40.88,40.77,40.79,325940.0,40.5953,40.645,40.5356,40.5555,325940.0
2025-03-14 12:10:00,40.79,40.83,40.72,40.75,255444.0,40.5555,40.5953,40.4859,40.5158,255444.0
2025-03-14 12:15:00,40.75,40.76,40.7,40.75,261139.0,40.5158,40.5257,40.466,40.5158,261139.0
2025-03-14 12:20:00,40.75,40.82,40.73,40.8,208439.0,40.5158,40.5854,40.4959,40.5655,208439.0
2025-03-14 12:25:00,40.79,40.81,40.71,40.76,172203.0,40.5555,40.5754,40.476,40.5257,172203.0
2025-03-14 12:30:00,40.75,40.81,40.74,40.77,197638.0,40.5158,40.5754,40.5058,40.5356,197638.0
2025-03-14 12:35:00,40.78,40.86,40.76,40.78,251842.0,40.5456,40.6251,40.5257,40.5456,251842.0
2025-03-14 12:40:00,40.78,40.86,40.78,40.84,175185.0,40.5456,40.6251,40.5456,40.6052,175185.0
2025-03-14 12:45:00,40.84,40.91,40.83,40.9,182194.0,40.6052,40.6748,40.5953,40.6649,182194.0
2025-03-14 12:50:00,40.91,40.96,40.88,40.91,293411.0,40.6748,40.7245,40.645,40.6748,293411.0
2025-03-14 12:55:00,40.91,40.96,40.89,40.93,256695.0,40.6748,40.7245,40.6549,40.6947,256695.0
2025-03-14 13:00:00,40.93,41.0,40.92,40.96,264895.0,40.6947,40.7643,40.6848,40.7245,264895.0
2025-03-14 13:05:00,40.95,41.01,40.95,40.97,291387.0,40.7146,40.7743,40.7146,40.7345,291387.0
2025-03-14 13:10:00,40.97,40.98,40.9,40.94,258826.0,40.7345,40.7444,40.6649,40.7047,258826.0
2025-03-14 13:15:00,40.95,40.96,40.87,40.9,423918.0,40.7146,40.7245,40.6351,40.6649,423918.0
2025-03-14 13:20:00,40.89,40.94,40.86,40.93,331872.0,40.6549,40.7047,40.6251,40.6947,331872.0
2025-03-14 13:25:00,40.94,40.96,40.9,40.91,226586.0,40.7047,40.7245,40.6649,40.6748,226586.0
2025-03-14 13:30:00,40.91,40.95,40.85,40.86,159480.0,40.6748,40.7146,40.6152,40.6251,159480.0
2025-03-14 13:35:00,40.86,40.89,40.82,40.88,279620.0,40.6251,40.6549,40.5854,40.645,279620.0
2025-03-14 13:40:00,40.89,40.89,40.79,40.79,227234.0,40.6549,40.6549,40.5555,40.5555,227234.0
2025-03-14 13:45:00,40.8,40.85,40.77,40.78,482162.0,40.5655,40.6152,40.5356,40.5456,482162.0
2025-03-14 13:50:00,40.79,40.86,40.78,40.83,203154.0,40.5555,40.6251,40.5456,40.5953,203154.0
2025-03-14 13:55:00,40.84,40.85,40.8,40.8,162450.0,40.6052,40.6152,40.5655,40.5655,162450.0
2025-03-14 14:00:00,40.81,40.9,40.8,40.89,228319.0,40.5754,40.6649,40.5655,40.6549,228319.0
2025-03-14 14:05:00,40.89,40.91,40.87,40.9,167337.0,40.6549,40.6748,40.6351,40.6649,167337.0
2025-03-14 14:10:00,40.9,40.91,40.84,40.86,242603.0,40.6649,40.6748,40.6052,40.6251,242603.0
2025-03-14 14:15:00,40.86,40.88,40.84,40.88,278539.0,40.6251,40.645,40.6052,40.645,278539.0
2025-03-14 14:20:00,40.87,40.89,40.85,40.86,223972.0,40.6351,40.6549,40.6152,40.6251,223972.0
2025-03-14 14:25:00,40.87,40.94,40.87,40.91,174993.0,40.6351,40.7047,40.6351,40.6748,174993.0
2025-03-14 14:30:00,40.92,40.99,40.92,40.98,221109.0,40.6848,40.7544,40.6848,40.7444,221109.0
2025-03-14 14:35:00,40.97,41.0,40.94,40.98,159998.0,40.7345,40.7643,40.7047,40.7444,159998.0
2025-03-14 14:40:00,40.98,41.0,40.92,40.94,172361.0,40.7444,40.7643,40.6848,40.7047,172361.0
2025-03-14 14:45:00,40.95,40.99,40.94,40.96,151965.0,40.7146,40.7544,40.7047,40.7245,151965.0
2025-03-14 14:50:00,40.96,40.97,40.89,40.92,261746.0,40.7245,40.7345,40.6549,40.6848,261746.0
2025-03-14 14:55:00,40.92,40.95,40.88,40.93,270988.0,40.6848,40.7146,40.645,40.6947,270988.0
2025-03-14 15:00:00,40.92,40.99,40.91,40.98,145555.0,40.6848,40.7544,40.6748,40.7444,145555.0
2025-03-14 15:05:00,40.98,41.0,40.96,40.98,289360.0,40.7444,40.7643,40.7245,40.7444,289360.0
2025-03-14 15:10:00,40.98,41.02,40.96,41.01,229945.0,40.7444,40.7842,40.7245,40.7743,229945.0
2025-03-14 15:15:00,41.01,41.01,40.87,40.91,220749.0,40.7743,40.7743,40.6351,40.6748,220749.0
2025-03-14 15:20:00,40.91,40.95,40.88,40.9,447348.0,40.6748,40.7146,40.645,40.6649,447348.0
2025-03-14 15:25:00,40.9,40.95,40.85,40.87,219843.0,40.6649,40.7146,40.6152,40.6351,219843.0
2025-03-14 15:30:00,40.87,40.9,40.86,40.89,275979.0,40.6351,40.6649,40.6251,40.6549,275979.0
2025-03-14 15:35:00,40.88,40.9,40.87,40.89,419467.0,40.645,40.6649,40.6351,40.6549,419467.0
2025-03-14 15:40:00,40.89,40.89,40.82,40.82,568211.0,40.6549,40.6549,40.5854,40.5854,568211.0
2025-03-14 15:45:00,40.82,40.9,40.8,40.88,369844.0,40.5854,40.6649,40.5655,40.645,369844.0
2025-03-14 15:50:00,40.88,40.93,40.8,40.93,511369.0,40.645,40.6947,40.5655,40.6947,511369.0
2025-03-14 15:55:00,40.93,40.99,40.87,40.87,1691349.0,40.6947,40.7544,40.6351,40.6351,1691349.0
2025-03-17 09:30:00,40.88,40.92,40.59,40.91,1207340.0,40.645,40.6848,40.3567,40.6748,1207340.0
2025-03-17 09:35:00,40.91,40.98,40.82,40.91,520294.0,40.6748,40.7444,40.5854,40.6748,520294.0
2025-03-17 09:40:00,40.91,41.01,40.89,40.96,562532.0,40.6748,40.7743,40.6549,40.7245,562532.0
2025-03-17 09:45:00,40.96,41.0,40.93,40.96,673729.0,40.7245,40.7643,40.6947,40.7245,673729.0
2025-03-17 09:50:00,40.96,41.04,40.92,41.0,484594.0,40.7245,40.8041,40.6848,40.7643,484594.0
2025-03-17 09:55:00,41.0,41.08,40.97,41.02,480626.0,40.7643,40.8439,40.7345,40.7842,480626.0
2025-03-17 10:00:00,41.02,41.08,40.96,40.99,323268.0,40.7842,40.8439,40.7245,40.7544,323268.0
2025-03-17 10:05:00,41.0,41.04,40.93,40.97,307460.0,40.7643,40.8041,40.6947,40.7345,307460.0
2025-03-17 10:10:00,40.96,41.05,40.96,41.01,250965.0,40.7245,40.814,40.7245,40.7743,250965.0
2025-03-17 10:15:00,41.01,41.08,40.98,41.04,356655.0,40.7743,40.8439,40.7444,40.8041,356655.0
2025-03-17 10:20:00,41.04,41.08,40.98,40.99,368649.0,40.8041,40.8439,40.7444,40.7544,368649.0
2025-03-17 10:25:00,40.98,41.02,40.88,40.88,444890.0,40.7444,40.7842,40.645,40.645,444890.0
2025-03-17 10:30:00,40.88,40.98,40.86,40.96,333633.0,40.645,40.7444,40.6251,40.7245,333633.0
2025-03-17 10:35:00,40.97,41.04,40.92,41.02,301779.0,40.7345,40.8041,40.6848,40.7842,301779.0
2025-03-17 10:40:00,41.03,41.09,41.02,41.05,275618.0,40.7941,40.8538,40.7842,40.814,275618.0
2025-03-17 10:45:00,41.05,41.06,41.01,41.05,205310.0,40.814,40.824,40.7743,40.814,205310.0
2025-03-17 10:50:00,41.05,41.06,41.02,41.05,148834.0,40.814,40.824,40.7842,40.814,148834.0
2025-03-17 10:55:00,41.04,41.05,40.98,41.02,253411.0,40.8041,40.814,40.7444,40.7842,253411.0
2025-03-17 11:00:00,41.02,41.09,41.0,41.02,310075.0,40.7842,40.8538,40.7643,40.7842,310075.0
2025-03-17 11:05:00,41.02,41.06,40.98,41.05,267887.0,40.7842,40.824,40.7444,40.814,267887.0
2025-03-17 11:10:00,41.05,41.13,41.02,41.1,208372.0,40.814,40.8936,40.7842,40.8637,208372.0
2025-03-17 11:15:00,41.11,41.15,41.06,41.14,264409.0,40.8737,40.9135,40.824,40.9035,264409.0
2025-03-17 11:20:00,41.14,41.25,41.12,41.25,229201.0,40.9035,41.0129,40.8836,41.0129,229201.0
2025-03-17 11:25:00,41.25,41.25,41.17,41.2,249920.0,41.0129,41.0129,40.9333,40.9632,249920.0
2025-03-17 11:30:00,41.2,41.23,41.1,41.14,249758.0,40.9632,40.993,40.8637,40.9035,249758.0
2025-03-17 11:35:00,41.14,41.2,41.1,41.11,252031.0,40.9035,40.9632,40.8637,40.8737,252031.0
2025-03-17 11:40:00,41.12,41.17,41.11,41.13,173687.0,40.8836,40.9333,40.8737,40.8936,173687.0
2025-03-17 11:45:00,41.13,41.21,41.1,41.19,222503.0,40.8936,40.9731,40.8637,40.9532,222503.0
2025-03-17 11:50:00,41.19,41.25,41.17,41.23,203523.0,40.9532,41.0129,40.9333,40.993,203523.0
2025-03-17 11:55:00,41.24,41.28,41.22,41.23,224866.0,41.0029,41.0427,40.9831,40.993,224866.0
2025-03-17 12:00:00,41.24,41.28,41.2,41.26,155688.0,41.0029,41.0427,40.9632,41.0228,155688.0
2025-03-17 12:05:00,41.26,41.34,41.25,41.34,213474.0,41.0228,41.1024,41.0129,41.1024,213474.0
2025-03-17 12:10:00,41.34,41.36,41.3,41.36,245469.0,41.1024,41.1222,41.0626,41.1222,245469.0
2025-03-17 12:15:00,41.36,41.36,41.29,41.33,301738.0,41.1222,41.1222,41.0526,41.0924,301738.0
2025-03-17 12:20:00,41.34,41.36,41.3,41.32,207211.0,41.1024,41.1222,41.0626,41.0825,207211.0
2025-03-17 12:25:00,41.33,41.34,41.3,41.32,205693.0,41.0924,41.1024,41.0626,41.0825,205693.0
2025-03-17 12:30:00,41.33,41.34,41.28,41.32,251202.0,41.0924,41.1024,41.0427,41.0825,251202.0
2025-03-17 12:35:00,41.32,41.38,41.31,41.34,301968.0,41.0825,41.1421,41.0725,41.1024,301968.0
2025-03-17 12:40:00,41.34,41.34,41.27,41.29,250057.0,41.1024,41.1024,41.0328,41.0526,250057.0
2025-03-17 12:45:00,41.29,41.35,41.27,41.34,199624.0,41.0526,41.1123,41.0328,41.1024,199624.0
2025-03-17 12:50:00,41.34,41.39,41.32,41.37,194563.0,41.1024,41.1521,41.0825,41.1322,194563.0
2025-03-17 12:55:00,41.38,41.41,41.38,41.41,202280.0,41.1421,41.172,41.1421,41.172,202280.0
2025-03-17 13:00:00,41.41,41.42,41.34,41.36,273163.0,41.172,41.1819,41.1024,41.1222,273163.0
2025-03-17 13:05:00,41.36,41.43,41.35,41.43,175678.0,41.1222,41.1918,41.1123,41.1918,175678.0
2025-03-17 13:10:00,41.43,41.47,41.42,41.44,186278.0,41.1918,41.2316,41.1819,41.2018,186278.0
2025-03-17 13:15:00,41.45,41.45,41.39,41.41,197757.0,41.2117,41.2117,41.1521,41.172,197757.0
2025-03-17 13:20:00,41.41,41.45,41.39,41.43,177056.0,41.172,41.2117,41.1521,41.1918,177056.0
2025-03-17 13:25:00,41.43,41.44,41.4,41.43,213389.0,41.1918,41.2018,41.162,41.1918,213389.0
2025-03-17 13:30:00,41.43,41.48,41.42,41.48,151889.0,41.1918,41.2416,41.1819,41.2416,151889.0
2025-03-17 13:35:00,41.48,41.52,41.46,41.5,286589.0,41.2416,41.2813,41.2217,41.2614,286589.0
2025-03-17 13:40:00,41.5,41.52,41.4,41.41,292092.0,41.2614,41.2813,41.162,41.172,292092.0
2025-03-17 13:45:00,41.41,41.46,41.37,41.38,218461.0,41.172,41.2217,41.1322,41.1421,218461.0
2025-03-17 13:50:00,41.38,41.45,41.38,41.43,242595.0,41.1421,41.2117,41.1421,41.1918,242595.0
2025-03-17 13:55:00,41.44,41.51,41.4,41.48,414967.0,41.2018,41.2714,41.162,41.2416,414967.0
2025-03-17 14:00:00,41.48,41.52,41.45,41.5,257709.0,41.2416,41.2813,41.2117,41.2614,257709.0
2025-03-17 14:05:00,41.5,41.55,41.49,41.54,173405.0,41.2614,41.3112,41.2515,41.3012,173405.0
2025-03-17 14:10:00,41.54,41.58,41.51,41.55,372381.0,41.3012,41.341,41.2714,41.3112,372381.0
2025-03-17 14:15:00,41.55,41.56,41.49,41.5,196551.0,41.3112,41.3211,41.2515,41.2614,196551.0
2025-03-17 14:20:00,41.49,41.52,41.46,41.51,247510.0,41.2515,41.2813,41.2217,41.2714,247510.0
2025-03-17 14:25:00,41.51,41.56,41.49,41.55,203316.0,41.2714,41.3211,41.2515,41.3112,203316.0
2025-03-17 14:30:00,41.55,41.63,41.55,41.61,378608.0,41.3112,41.3907,41.3112,41.3708,378608.0
2025-03-17 14:35:00,41.61,41.61,41.54,41.55,198951.0,41.3708,41.3708,41.3012,41.3112,198951.0
2025-03-17 14:40:00,41.55,41.62,41.53,41.62,192818.0,41.3112,41.3808,41.2913,41.3808,192818.0
2025-03-17 14:45:00,41.62,41.65,41.59,41.64,207937.0,41.3808,41.4106,41.3509,41.4006,207937.0
2025-03-17 14:50:00,41.64,41.66,41.62,41.64,270605.0,41.4006,41.4205,41.3808,41.4006,270605.0
2025-03-17 14:55:00,41.64,41.66,41.62,41.64,228337.0,41.4006,41.4205,41.3808,41.4006,228337.0
2025-03-17 15:00:00,41.63,41.68,41.62,41.65,207205.0,41.3907,41.4404,41.3808,41.4106,207205.0
2025-03-17 15:05:00,41.65,41.69,41.64,41.66,272193.0,41.4106,41.4503,41.4006,41.4205,272193.0
2025-03-17 15:10:00,41.66,41.68,41.61,41.65,240725.0,41.4205,41.4404,41.3708,41.4106,240725.0
2025-03-17 15:15:00,41.65,41.66,41.6,41.65,274234.0,41.4106,41.4205,41.3609,41.4106,274234.0
2025-03-17 15:20:00,41.66,41.73,41.65,41.66,304694.0,41.4205,41.4901,41.4106,41.4205,304694.0
2025-03-17 15:25:00,41.66,41.75,41.66,41.73,344353.0,41.4205,41.51,41.4205,41.4901,344353.0
2025-03-17 15:30:00,41.73,41.77,41.7,41.72,623143.0,41.4901,41.5299,41.4603,41.4802,623143.0
2025-03-17 15:35:00,41.72,41.72,41.65,41.66,440822.0,41.4802,41.4802,41.4106,41.4205,440822.0
2025-03-17 15:40:00,41.66,41.69,41.62,41.63,650103.0,41.4205,41.4503,41.3808,41.3907,650103.0
2025-03-17 15:45:00,41.63,41.63,41.55,41.57,413532.0,41.3907,41.3907,41.3112,41.331,413532.0
2025-03-17 15:50:00,41.57,41.57,41.46,41.54,864875.0,41.331,41.331,41.2217,41.3012,864875.0
2025-03-17 15:55:00,41.53,41.55,41.43,41.45,2960641.0,41.2913,41.3112,41.1918,41.2117,2960641.0
2025-03-18 09:30:00,41.72,41.83,41.46,41.76,1615479.0,41.4802,41.5895,41.2217,41.5199,1615479.0
2025-03-18 09:35:00,41.77,41.79,41.52,41.55,469634.0,41.5299,41.5498,41.2813,41.3112,469634.0
2025-03-18 09:40:00,41.55,41.59,41.47,41.53,489916.0,41.3112,41.3509,41.2316,41.2913,489916.0
2025-03-18 09:45:00,41.52,41.57,41.47,41.53,439558.0,41.2813,41.331,41.2316,41.2913,439558.0
2025-03-18 09:50:00,41.53,41.56,41.46,41.5,489228.0,41.2913,41.3211,41.2217,41.2614,489228.0
2025-03-18 09:55:00,41.5,41.51,41.3,41.35,468746.0,41.2614,41.2714,41.0626,41.1123,468746.0
2025-03-18 10:00:00,41.34,41.36,41.3,41.33,340477.0,41.1024,41.1222,41.0626,41.0924,340477.0
2025-03-18 10:05:00,41.33,41.46,41.29,41.43,400011.0,41.0924,41.2217,41.0526,41.1918,400011.0
2025-03-18 10:10:00,41.43,41.48,41.39,41.46,340697.0,41.1918,41.2416,41.1521,41.2217,340697.0
2025-03-18 10:15:00,41.46,41.53,41.46,41.5,321732.0,41.2217,41.2913,41.2217,41.2614,321732.0
2025-03-18 10:20:00,41.5,41.57,41.49,41.52,304042.0,41.2614,41.331,41.2515,41.2813,304042.0
2025-03-18 10:25:00,41.52,41.54,41.47,41.53,281409.0,41.2813,41.3012,41.2316,41.2913,281409.0
2025-03-18 10:30:00,41.52,41.62,41.5,41.62,498555.0,41.2813,41.3808,41.2614,41.3808,498555.0
2025-03-18 10:35:00,41.62,41.66,41.6,41.66,291614.0,41.3808,41.4205,41.3609,41.4205,291614.0
2025-03-18 10:40:00,41.66,41.66,41.55,41.57,636179.0,41.4205,41.4205,41.3112,41.331,636179.0
2025-03-18 10:45:00,41.57,41.63,41.51,41.61,683922.0,41.331,41.3907,41.2714,41.3708,683922.0
2025-03-18 10:50:00,41.62,41.66,41.61,41.64,519722.0,41.3808,41.4205,41.3708,41.4006,519722.0
2025-03-18 10:55:00,41.63,41.68,41.51,41.52,646219.0,41.3907,41.4404,41.2714,41.2813,646219.0
2025-03-18 11:00:00,41.52,41.58,41.46,41.57,681692.0,41.2813,41.341,41.2217,41.331,681692.0
2025-03-18 11:05:00,41.57,41.57,41.49,41.52,280020.0,41.331,41.331,41.2515,41.2813,280020.0
2025-03-18 11:10:00,41.52,41.61,41.5,41.61,351012.0,41.2813,41.3708,41.2614,41.3708,351012.0
2025-03-18 11:15:00,41.6,41.63,41.58,41.61,265552.0,41.3609,41.3907,41.341,41.3708,265552.0
2025-03-18 11:20:00,41.61,41.61,41.54,41.55,280557.0,41.3708,41.3708,41.3012,41.3112,280557.0
2025-03-18 11:25:00,41.56,41.58,41.52,41.53,234806.0,41.3211,41.341,41.2813,41.2913,234806.0
2025-03-18 11:30:00,41.53,41.56,41.49,41.54,310262.0,41.2913,41.3211,41.2515,41.3012,310262.0
2025-03-18 11:35:00,41.53,41.57,41.52,41.54,270985.0,41.2913,41.331,41.2813,41.3012,270985.0
2025-03-18 11:40:00,41.54,41.56,41.51,41.52,240485.0,41.3012,41.3211,41.2714,41.2813,240485.0
2025-03-18 11:45:00,41.52,41.55,41.49,41.49,227524.0,41.2813,41.3112,41.2515,41.2515,227524.0
2025-03-18 11:50:00,41.49,41.51,41.46,41.48,283524.0,41.2515,41.2714,41.2217,41.2416,283524.0
2025-03-18 11:55:00,41.48,41.51,41.43,41.47,243713.0,41.2416,41.2714,41.1918,41.2316,243713.0
2025-03-18 12:00:00,41.46,41.5,41.44,41.45,338706.0,41.2217,41.2614,41.2018,41.2117,338706.0
2025-03-18 12:05:00,41.45,41.53,41.44,41.52,206817.0,41.2117,41.2913,41.2018,41.2813,206817.0
2025-03-18 12:10:00,41.52,41.6,41.52,41.56,327998.0,41.2813,41.3609,41.2813,41.3211,327998.0
2025-03-18 12:15:00,41.57,41.59,41.52,41.54,200906.0,41.331,41.3509,41.2813,41.3012,200906.0
2025-03-18 12:20:00,41.53,41.56,41.51,41.54,214550.0,41.2913,41.3211,41.2714,41.3012,214550.0
2025-03-18 12:25:00,41.54,41.58,41.51,41.58,303691.0,41.3012,41.341,41.2714,41.341,303691.0
2025-03-18 12:30:00,41.57,41.61,41.53,41.54,283236.0,41.331,41.3708,41.2913,41.3012,283236.0
2025-03-18 12:35:00,41.55,41.57,41.5,41.54,233610.0,41.3112,41.331,41.2614,41.3012,233610.0
2025-03-18 12:40:00,41.53,41.57,41.45,41.48,335243.0,41.2913,41.331,41.2117,41.2416,335243.0
2025-03-18 12:45:00,41.48,41.51,41.43,41.44,181099.0,41.2416,41.2714,41.1918,41.2018,181099.0
2025-03-18 12:50:00,41.45,41.47,41.41,41.46,244745.0,41.2117,41.2316,41.172,41.2217,244745.0
2025-03-18 12:55:00,41.47,41.53,41.45,41.51,320056.0,41.2316,41.2913,41.2117,41.2714,320056.0
2025-03-18 13:00:00,41.51,41.53,41.46,41.47,303936.0,41.2714,41.2913,41.2217,41.2316,303936.0
2025-03-18 13:05:00,41.47,41.47,41.39,41.41,220789.0,41.2316,41.2316,41.1521,41.172,220789.0
2025-03-18 13:10:00,41.41,41.48,41.39,41.48,212980.0,41.172,41.2416,41.1521,41.2416,212980.0
2025-03-18 13:15:00,41.47,41.5,41.39,41.43,431817.0,41.2316,41.2614,41.1521,41.1918,431817.0
2025-03-18 13:20:00,41.44,41.52,41.39,41.5,297921.0,41.2018,41.2813,41.1521,41.2614,297921.0
2025-03-18 13:25:00,41.5,41.53,41.45,41.48,165104.0,41.2614,41.2913,41.2117,41.2416,165104.0
2025-03-18 13:30:00,41.48,41.54,41.45,41.53,179552.0,41.2416,41.3012,41.2117,41.2913,179552.0
2025-03-18 13:35:00,41.54,41.61,41.52,41.61,191600.0,41.3012,41.3708,41.2813,41.3708,191600.0
2025-03-18 13:40:00,41.6,41.61,41.56,41.59,162854.0,41.3609,41.3708,41.3211,41.3509,162854.0
2025-03-18 13:45:00,41.58,41.65,41.58,41.62,295990.0,41.341,41.4106,41.341,41.3808,295990.0
2025-03-18 13:50:00,41.62,41.63,41.58,41.58,158696.0,41.3808,41.3907,41.341,41.341,158696.0
2025-03-18 13:55:00,41.58,41.59,41.54,41.55,172066.0,41.341,41.3509,41.3012,41.3112,172066.0
2025-03-18 14:00:00,41.55,41.56,41.48,41.51,309961.0,41.3112,41.3211,41.2416,41.2714,309961.0
2025-03-18 14:05:00,41.5,41.54,41.47,41.51,198168.0,41.2614,41.3012,41.2316,41.2714,198168.0
2025-03-18 14:10:00,41.51,41.52,41.47,41.51,211819.0,41.2714,41.2813,41.2316,41.2714,211819.0
2025-03-18 14:15:00,41.5,41.58,41.5,41.58,177023.0,41.2614,41.341,41.2614,41.341,177023.0
2025-03-18 14:20:00,41.58,41.66,41.56,41.61,234505.0,41.341,41.4205,41.3211,41.3708,234505.0
2025-03-18 14:25:00,41.61,41.67,41.56,41.56,227055.0,41.3708,41.4305,41.3211,41.3211,227055.0
2025-03-18 14:30:00,41.57,41.61,41.56,41.58,275647.0,41.331,41.3708,41.3211,41.341,275647.0
2025-03-18 14:35:00,41.59,41.61,41.57,41.58,205175.0,41.3509,41.3708,41.331,41.341,205175.0
2025-03-18 14:40:00,41.58,41.6,41.53,41.54,218988.0,41.341,41.3609,41.2913,41.3012,218988.0
2025-03-18 14:45:00,41.54,41.64,41.54,41.61,253893.0,41.3012,41.4006,41.3012,41.3708,253893.0
2025-03-18 14:50:00,41.61,41.64,41.58,41.61,578006.0,41.3708,41.4006,41.341,41.3708,578006.0
2025-03-18 14:55:00,41.61,41.65,41.58,41.64,305534.0,41.3708,41.4106,41.341,41.4006,305534.0
2025-03-18 15:00:00,41.64,41.69,41.6,41.68,254458.0,41.4006,41.4503,41.3609,41.4404,254458.0
2025-03-18 15:05:00,41.69,41.69,41.63,41.66,263003.0,41.4503,41.4503,41.3907,41.4205,263003.0
2025-03-18 15:10:00,41.66,41.7,41.65,41.7,210088.0,41.4205,41.4603,41.4106,41.4603,210088.0
2025-03-18 15:15:00,41.7,41.76,41.69,41.73,374691.0,41.4603,41.5199,41.4503,41.4901,374691.0
2025-03-18 15:20:00,41.74,41.74,41.69,41.7,235113.0,41.5001,41.5001,41.4503,41.4603,235113.0
2025-03-18 15:25:00,41.7,41.73,41.66,41.72,292386.0,41.4603,41.4901,41.4205,41.4802,292386.0
2025-03-18 15:30:00,41.72,41.73,41.61,41.69,319646.0,41.4802,41.4901,41.3708,41.4503,319646.0
2025-03-18 15:35:00,41.69,41.73,41.66,41.73,389928.0,41.4503,41.4901,41.4205,41.4901,389928.0
2025-03-18 15:40:00,41.73,41.75,41.61,41.65,636264.0,41.4901,41.51,41.3708,41.4106,636264.0
2025-03-18 15:45:00,41.64,41.66,41.49,41.52,460796.0,41.4006,41.4205,41.2515,41.2813,460796.0
2025-03-18 15:50:00,41.52,41.63,41.52,41.62,590663.0,41.2813,41.3907,41.2813,41.3808,590663.0
2025-03-18 15:55:00,41.62,41.67,41.58,41.66,1606935.0,41.3808,41.4305,41.341,41.4205,1606935.0
2025-03-19 09:30:00,41.72,41.72,41.3,41.37,1486407.0,41.4802,41.4802,41.0626,41.1322,1486407.0
2025-03-19 09:35:00,41.37,41.54,41.34,41.46,636571.0,41.1322,41.3012,41.1024,41.2217,636571.0
2025-03-19 09:40:00,41.46,41.57,41.36,41.57,537861.0,41.2217,41.331,41.1222,41.331,537861.0
2025-03-19 09:45:00,41.57,41.66,41.47,41.61,902251.0,41.331,41.4205,41.2316,41.3708,902251.0
2025-03-19 09:50:00,41.61,41.63,41.54,41.61,421451.0,41.3708,41.3907,41.3012,41.3708,421451.0
2025-03-19 09:55:00,41.61,41.62,41.56,41.58,321415.0,41.3708,41.3808,41.3211,41.341,321415.0
2025-03-19 10:00:00,41.58,41.61,41.53,41.54,402406.0,41.341,41.3708,41.2913,41.3012,402406.0
2025-03-19 10:05:00,41.53,41.56,41.49,41.55,417578.0,41.2913,41.3211,41.2515,41.3112,417578.0
2025-03-19 10:10:00,41.56,41.59,41.52,41.57,404092.0,41.3211,41.3509,41.2813,41.331,404092.0
2025-03-19 10:15:00,41.57,41.68,41.55,41.66,474976.0,41.331,41.4404,41.3112,41.4205,474976.0
2025-03-19 10:20:00,41.66,41.7,41.63,41.69,299988.0,41.4205,41.4603,41.3907,41.4503,299988.0
2025-03-19 10:25:00,41.68,41.69,41.64,41.66,245573.0,41.4404,41.4503,41.4006,41.4205,245573.0
2025-03-19 10:30:00,41.66,41.78,41.66,41.73,236919.0,41.4205,41.5398,41.4205,41.4901,236919.0
2025-03-19 10:35:00,41.72,41.74,41.65,41.67,179039.0,41.4802,41.5001,41.4106,41.4305,179039.0
2025-03-19 10:40:00,41.67,41.68,41.61,41.61,167619.0,41.4305,41.4404,41.3708,41.3708,167619.0
2025-03-19 10:45:00,41.62,41.66,41.6,41.65,169516.0,41.3808,41.4205,41.3609,41.4106,169516.0
2025-03-19 10:50:00,41.65,41.65,41.59,41.63,263174.0,41.4106,41.4106,41.3509,41.3907,263174.0
2025-03-19 10:55:00,41.63,41.63,41.58,41.63,299987.0,41.3907,41.3907,41.341,41.3907,299987.0
2025-03-19 11:00:00,41.63,41.7,41.62,41.7,330983.0,41.3907,41.4603,41.3808,41.4603,330983.0
2025-03-19 11:05:00,41.7,41.72,41.64,41.71,186438.0,41.4603,41.4802,41.4006,41.4702,186438.0
2025-03-19 11:10:00,41.71,41.77,41.68,41.75,202260.0,41.4702,41.5299,41.4404,41.51,202260.0
2025-03-19 11:15:00,41.76,41.76,41.7,41.7,148512.0,41.5199,41.5199,41.4603,41.4603,148512.0
2025-03-19 11:20:00,41.7,41.75,41.69,41.72,145697.0,41.4603,41.51,41.4503,41.4802,145697.0
2025-03-19 11:25:00,41.72,41.73,41.69,41.72,180322.0,41.4802,41.4901,41.4503,41.4802,180322.0
2025-03-19 11:30:00,41.73,41.85,41.72,41.81,401503.0,41.4901,41.6094,41.4802,41.5697,401503.0
2025-03-19 11:35:00,41.8,41.89,41.8,41.89,251096.0,41.5597,41.6492,41.5597,41.6492,251096.0
2025-03-19 11:40:00,41.89,41.89,41.83,41.87,360211.0,41.6492,41.6492,41.5895,41.6293,360211.0
2025-03-19 11:45:00,41.87,41.97,41.86,41.96,319324.0,41.6293,41.7287,41.6194,41.7188,319324.0
2025-03-19 11:50:00,41.96,42.05,41.96,42.04,361369.0,41.7188,41.8083,41.7188,41.7983,361369.0
2025-03-19 11:55:00,42.04,42.04,41.98,41.99,290728.0,41.7983,41.7983,41.7387,41.7486,290728.0
2025-03-19 12:00:00,41.99,42.01,41.97,42.01,208312.0,41.7486,41.7685,41.7287,41.7685,208312.0
2025-03-19 12:05:00,42.01,42.05,42.0,42.02,180897.0,41.7685,41.8083,41.7586,41.7785,180897.0
2025-03-19 12:10:00,42.02,42.07,42.0,42.04,329825.0,41.7785,41.8282,41.7586,41.7983,329825.0
2025-03-19 12:15:00,42.03,42.06,42.02,42.05,197383.0,41.7884,41.8182,41.7785,41.8083,197383.0
2025-03-19 12:20:00,42.05,42.06,42.01,42.04,276667.0,41.8083,41.8182,41.7685,41.7983,276667.0
2025-03-19 12:25:00,42.04,42.06,42.0,42.06,193906.0,41.7983,41.8182,41.7586,41.8182,193906.0
2025-03-19 12:30:00,42.05,42.07,41.97,42.0,309959.0,41.8083,41.8282,41.7287,41.7586,309959.0
2025-03-19 12:35:00,42.0,42.01,41.96,42.0,149661.0,41.7586,41.7685,41.7188,41.7586,149661.0
2025-03-19 12:40:00,41.99,42.06,41.98,42.05,445190.0,41.7486,41.8182,41.7387,41.8083,445190.0
2025-03-19 12:45:00,42.05,42.08,42.02,42.02,172646.0,41.8083,41.8381,41.7785,41.7785,172646.0
2025-03-19 12:50:00,42.02,42.06,42.0,42.05,291037.0,41.7785,41.8182,41.7586,41.8083,291037.0
2025-03-19 12:55:00,42.05,42.05,41.94,41.96,294592.0,41.8083,41.8083,41.6989,41.7188,294592.0
2025-03-19 13:00:00,41.97,42.01,41.94,41.97,231297.0,41.7287,41.7685,41.6989,41.7287,231297.0
2025-03-19 13:05:00,41.97,41.98,41.91,41.95,275852.0,41.7287,41.7387,41.6691,41.7089,275852.0
2025-03-19 13:10:00,41.95,41.95,41.91,41.93,188661.0,41.7089,41.7089,41.6691,41.689,188661.0
2025-03-19 13:15:00,41.94,41.95,41.91,41.92,186852.0,41.6989,41.7089,41.6691,41.679,186852.0
2025-03-19 13:20:00,41.93,41.94,41.9,41.91,137075.0,41.689,41.6989,41.6591,41.6691,137075.0
2025-03-19 13:25:00,41.91,41.93,41.85,41.9,222030.0,41.6691,41.689,41.6094,41.6591,222030.0
2025-03-19 13:30:00,41.9,41.96,41.89,41.93,216218.0,41.6591,41.7188,41.6492,41.689,216218.0
2025-03-19 13:35:00,41.94,42.0,41.93,41.98,206962.0,41.6989,41.7586,41.689,41.7387,206962.0
2025-03-19 13:40:00,41.99,41.99,41.94,41.95,170940.0,41.7486,41.7486,41.6989,41.7089,170940.0
2025-03-19 13:45:00,41.96,41.96,41.88,41.91,261189.0,41.7188,41.7188,41.6393,41.6691,261189.0
2025-03-19 13:50:00,41.91,41.94,41.89,41.91,165269.0,41.6691,41.6989,41.6492,41.6691,165269.0
2025-03-19 13:55:00,41.92,41.95,41.89,41.9,183184.0,41.679,41.7089,41.6492,41.6591,183184.0
2025-03-19 14:00:00,41.89,42.16,41.82,42.07,1071441.0,41.6492,41.9176,41.5796,41.8282,1071441.0
2025-03-19 14:05:00,42.08,42.13,41.98,42.12,314176.0,41.8381,41.8878,41.7387,41.8779,314176.0
2025-03-19 14:10:00,42.13,42.23,42.12,42.2,426536.0,41.8878,41.9872,41.8779,41.9574,426536.0
2025-03-19 14:15:00,42.2,42.25,42.16,42.21,396853.0,41.9574,42.0071,41.9176,41.9674,396853.0
2025-03-19 14:20:00,42.21,42.23,42.16,42.2,314914.0,41.9674,41.9872,41.9176,41.9574,314914.0
2025-03-19 14:25:00,42.2,42.23,42.15,42.17,194661.0,41.9574,41.9872,41.9077,41.9276,194661.0
2025-03-19 14:30:00,42.17,42.33,42.16,42.27,356369.0,41.9276,42.0867,41.9176,42.027,356369.0
2025-03-19 14:35:00,42.27,42.32,42.23,42.27,382068.0,42.027,42.0767,41.9872,42.027,382068.0
2025-03-19 14:40:00,42.27,42.33,42.22,42.33,445837.0,42.027,42.0867,41.9773,42.0867,445837.0
2025-03-19 14:45:00,42.33,42.38,42.29,42.35,441094.0,42.0867,42.1364,42.0469,42.1066,441094.0
2025-03-19 14:50:00,42.36,42.51,42.33,42.45,496067.0,42.1165,42.2656,42.0867,42.206,496067.0
2025-03-19 14:55:00,42.45,42.53,42.43,42.51,282906.0,42.206,42.2855,42.1861,42.2656,282906.0
2025-03-19 15:00:00,42.51,42.53,42.48,42.51,445114.0,42.2656,42.2855,42.2358,42.2656,445114.0
2025-03-19 15:05:00,42.51,42.66,42.5,42.65,461938.0,42.2656,42.4148,42.2557,42.4048,461938.0
2025-03-19 15:10:00,42.65,42.7,42.58,42.63,393432.0,42.4048,42.4545,42.3352,42.3849,393432.0
2025-03-19 15:15:00,42.64,42.67,42.56,42.57,394940.0,42.3949,42.4247,42.3153,42.3253,394940.0
2025-03-19 15:20:00,42.58,42.59,42.43,42.47,448113.0,42.3352,42.3452,42.1861,42.2259,448113.0
2025-03-19 15:25:00,42.47,42.48,42.25,42.33,527978.0,42.2259,42.2358,42.0071,42.0867,527978.0
2025-03-19 15:30:00,42.33,42.43,42.33,42.42,471070.0,42.0867,42.1861,42.0867,42.1762,471070.0
2025-03-19 15:35:00,42.43,42.45,42.34,42.43,505703.0,42.1861,42.206,42.0966,42.1861,505703.0
2025-03-19 15:40:00,42.44,42.49,42.43,42.47,791473.0,42.196,42.2458,42.1861,42.2259,791473.0
2025-03-19 15:45:00,42.47,42.49,42.41,42.43,331360.0,42.2259,42.2458,42.1662,42.1861,331360.0
2025-03-19 15:50:00,42.44,42.44,42.26,42.33,871438.0,42.196,42.196,42.0171,42.0867,871438.0
2025-03-19 15:55:00,42.32,42.33,42.19,42.22,2652817.0,42.0767,42.0867,41.9475,41.9773,2652817.0
2025-03-20 09:30:00,41.76,41.99,41.65,41.9,1870726.0,41.5199,41.7486,41.4106,41.6591,1870726.0
2025-03-20 09:35:00,41.9,42.01,41.9,41.98,439487.0,41.6591,41.7685,41.6591,41.7387,439487.0
2025-03-20 09:40:00,41.98,42.11,41.91,42.1,404526.0,41.7387,41.8679,41.6691,41.858,404526.0
2025-03-20 09:45:00,42.11,42.17,42.04,42.07,433381.0,41.8679,41.9276,41.7983,41.8282,433381.0
2025-03-20 09:50:00,42.07,42.22,42.03,42.21,284865.0,41.8282,41.9773,41.7884,41.9674,284865.0
2025-03-20 09:55:00,42.2,42.25,42.16,42.23,240542.0,41.9574,42.0071,41.9176,41.9872,240542.0
2025-03-20 10:00:00,42.23,42.44,42.22,42.41,400794.0,41.9872,42.196,41.9773,42.1662,400794.0
2025-03-20 10:05:00,42.41,42.55,42.35,42.55,573951.0,42.1662,42.3054,42.1066,42.3054,573951.0
2025-03-20 10:10:00,42.55,42.55,42.48,42.48,607829.0,42.3054,42.3054,42.2358,42.2358,607829.0
2025-03-20 10:15:00,42.48,42.57,42.4,42.51,413476.0,42.2358,42.3253,42.1563,42.2656,413476.0
2025-03-20 10:20:00,42.51,42.66,42.48,42.64,438106.0,42.2656,42.4148,42.2358,42.3949,438106.0
2025-03-20 10:25:00,42.63,42.69,42.54,42.58,339275.0,42.3849,42.4446,42.2955,42.3352,339275.0
2025-03-20 10:30:00,42.58,42.67,42.57,42.59,374571.0,42.3352,42.4247,42.3253,42.3452,374571.0
2025-03-20 10:35:00,42.59,42.65,42.53,42.59,395836.0,42.3452,42.4048,42.2855,42.3452,395836.0
2025-03-20 10:40:00,42.59,42.68,42.56,42.68,280774.0,42.3452,42.4347,42.3153,42.4347,280774.0
2025-03-20 10:45:00,42.68,42.68,42.6,42.64,263306.0,42.4347,42.4347,42.3551,42.3949,263306.0
2025-03-20 10:50:00,42.64,42.64,42.55,42.59,357926.0,42.3949,42.3949,42.3054,42.3452,357926.0
2025-03-20 10:55:00,42.59,42.66,42.59,42.61,386652.0,42.3452,42.4148,42.3452,42.3651,386652.0
2025-03-20 11:00:00,42.62,42.67,42.55,42.67,398936.0,42.375,42.4247,42.3054,42.4247,398936.0
2025-03-20 11:05:00,42.66,42.7,42.62,42.66,294670.0,42.4148,42.4545,42.375,42.4148,294670.0
2025-03-20 11:10:00,42.66,42.72,42.65,42.69,271889.0,42.4148,42.4744,42.4048,42.4446,271889.0
2025-03-20 11:15:00,42.69,42.71,42.63,42.66,170209.0,42.4446,42.4645,42.3849,42.4148,170209.0
2025-03-20 11:20:00,42.66,42.69,42.64,42.67,169296.0,42.4148,42.4446,42.3949,42.4247,169296.0
2025-03-20 11:25:00,42.67,42.7,42.63,42.64,223810.0,42.4247,42.4545,42.3849,42.3949,223810.0
2025-03-20 11:30:00,42.63,42.64,42.55,42.58,293741.0,42.3849,42.3949,42.3054,42.3352,293741.0
2025-03-20 11:35:00,42.59,42.61,42.52,42.58,230564.0,42.3452,42.3651,42.2756,42.3352,230564.0
2025-03-20 11:40:00,42.58,42.66,42.58,42.63,186022.0,42.3352,42.4148,42.3352,42.3849,186022.0
2025-03-20 11:45:00,42.64,42.68,42.62,42.66,168782.0,42.3949,42.4347,42.375,42.4148,168782.0
2025-03-20 11:50:00,42.66,42.67,42.63,42.63,162464.0,42.4148,42.4247,42.3849,42.3849,162464.0
2025-03-20 11:55:00,42.63,42.64,42.53,42.55,472096.0,42.3849,42.3949,42.2855,42.3054,472096.0
2025-03-20 12:00:00,42.55,42.64,42.53,42.57,439111.0,42.3054,42.3949,42.2855,42.3253,439111.0
2025-03-20 12:05:00,42.57,42.58,42.5,42.52,190917.0,42.3253,42.3352,42.2557,42.2756,190917.0
2025-03-20 12:10:00,42.52,42.6,42.51,42.59,283973.0,42.2756,42.3551,42.2656,42.3452,283973.0
2025-03-20 12:15:00,42.59,42.6,42.55,42.55,157659.0,42.3452,42.3551,42.3054,42.3054,157659.0
2025-03-20 12:20:00,42.55,42.56,42.5,42.5,137819.0,42.3054,42.3153,42.2557,42.2557,137819.0
2025-03-20 12:25:00,42.5,42.57,42.46,42.52,351506.0,42.2557,42.3253,42.2159,42.2756,351506.0
2025-03-20 12:30:00,42.52,42.55,42.42,42.45,200649.0,42.2756,42.3054,42.1762,42.206,200649.0
2025-03-20 12:35:00,42.44,42.51,42.42,42.48,252841.0,42.196,42.2656,42.1762,42.2358,252841.0
2025-03-20 12:40:00,42.48,42.52,42.45,42.48,344643.0,42.2358,42.2756,42.206,42.2358,344643.0
2025-03-20 12:45:00,42.48,42.51,42.4,42.41,192731.0,42.2358,42.2656,42.1563,42.1662,192731.0
2025-03-20 12:50:00,42.41,42.5,42.4,42.5,232996.0,42.1662,42.2557,42.1563,42.2557,232996.0
2025-03-20 12:55:00,42.5,42.51,42.41,42.46,164389.0,42.2557,42.2656,42.1662,42.2159,164389.0
2025-03-20 13:00:00,42.46,42.5,42.43,42.5,142048.0,42.2159,42.2557,42.1861,42.2557,142048.0
2025-03-20 13:05:00,42.5,42.55,42.49,42.55,247478.0,42.2557,42.3054,42.2458,42.3054,247478.0
2025-03-20 13:10:00,42.54,42.56,42.49,42.54,142575.0,42.2955,42.3153,42.2458,42.2955,142575.0
2025-03-20 13:15:00,42.54,42.54,42.48,42.51,211736.0,42.2955,42.2955,42.2358,42.2656,211736.0
2025-03-20 13:20:00,42.52,42.52,42.41,42.43,205973.0,42.2756,42.2756,42.1662,42.1861,205973.0
2025-03-20 13:25:00,42.43,42.44,42.3,42.34,524495.0,42.1861,42.196,42.0568,42.0966,524495.0
2025-03-20 13:30:00,42.34,42.41,42.33,42.39,243464.0,42.0966,42.1662,42.0867,42.1463,243464.0
2025-03-20 13:35:00,42.38,42.46,42.37,42.45,195919.0,42.1364,42.2159,42.1264,42.206,195919.0
2025-03-20 13:40:00,42.45,42.48,42.42,42.47,189310.0,42.206,42.2358,42.1762,42.2259,189310.0
2025-03-20 13:45:00,42.46,42.54,42.44,42.46,318708.0,42.2159,42.2955,42.196,42.2159,318708.0
2025-03-20 13:50:00,42.47,42.48,42.41,42.42,198697.0,42.2259,42.2358,42.1662,42.1762,198697.0
2025-03-20 13:55:00,42.43,42.46,42.37,42.45,225936.0,42.1861,42.2159,42.1264,42.206,225936.0
2025-03-20 14:00:00,42.45,42.49,42.43,42.43,292044.0,42.206,42.2458,42.1861,42.1861,292044.0
2025-03-20 14:05:00,42.43,42.47,42.41,42.43,169927.0,42.1861,42.2259,42.1662,42.1861,169927.0
2025-03-20 14:10:00,42.44,42.51,42.43,42.48,153928.0,42.196,42.2656,42.1861,42.2358,153928.0
2025-03-20 14:15:00,42.48,42.53,42.48,42.51,170579.0,42.2358,42.2855,42.2358,42.2656,170579.0
2025-03-20 14:20:00,42.51,42.51,42.44,42.45,181866.0,42.2656,42.2656,42.196,42.206,181866.0
2025-03-20 14:25:00,42.45,42.47,42.41,42.42,230852.0,42.206,42.2259,42.1662,42.1762,230852.0
2025-03-20 14:30:00,42.41,42.43,42.37,42.43,346856.0,42.1662,42.1861,42.1264,42.1861,346856.0
2025-03-20 14:35:00,42.43,42.5,42.42,42.48,309743.0,42.1861,42.2557,42.1762,42.2358,309743.0
2025-03-20 14:40:00,42.48,42.51,42.44,42.45,216959.0,42.2358,42.2656,42.196,42.206,216959.0
2025-03-20 14:45:00,42.46,42.53,42.45,42.52,236730.0,42.2159,42.2855,42.206,42.2756,236730.0
2025-03-20 14:50:00,42.52,42.59,42.52,42.58,226010.0,42.2756,42.3452,42.2756,42.3352,226010.0
2025-03-20 14:55:00,42.58,42.6,42.45,42.48,178002.0,42.3352,42.3551,42.206,42.2358,178002.0
2025-03-20 15:00:00,42.47,42.56,42.47,42.52,210184.0,42.2259,42.3153,42.2259,42.2756,210184.0
2025-03-20 15:05:00,42.52,42.57,42.5,42.51,227526.0,42.2756,42.3253,42.2557,42.2656,227526.0
2025-03-20 15:10:00,42.51,42.59,42.5,42.56,277398.0,42.2656,42.3452,42.2557,42.3153,277398.0
2025-03-20 15:15:00,42.57,42.61,42.55,42.56,246358.0,42.3253,42.3651,42.3054,42.3153,246358.0
2025-03-20 15:20:00,42.57,42.61,42.56,42.59,287854.0,42.3253,42.3651,42.3153,42.3452,287854.0
2025-03-20 15:25:00,42.6,42.6,42.44,42.46,262372.0,42.3551,42.3551,42.196,42.2159,262372.0
2025-03-20 15:30:00,42.46,42.48,42.36,42.47,1659301.0,42.2159,42.2358,42.1165,42.2259,1659301.0
2025-03-20 15:35:00,42.46,42.52,42.44,42.5,360631.0,42.2159,42.2756,42.196,42.2557,360631.0
2025-03-20 15:40:00,42.5,42.57,42.49,42.56,408187.0,42.2557,42.3253,42.2458,42.3153,408187.0
2025-03-20 15:45:00,42.56,42.56,42.44,42.48,366782.0,42.3153,42.3153,42.196,42.2358,366782.0
2025-03-20 15:50:00,42.48,42.48,42.38,42.41,942891.0,42.2358,42.2358,42.1364,42.1662,942891.0
2025-03-20 15:55:00,42.41,42.51,42.4,42.5,3062309.0,42.1662,42.2656,42.1563,42.2557,3062309.0
2025-03-21 09:30:00,42.16,42.39,41.95,42.35,6437384.0,41.9176,42.1463,41.7089,42.1066,6437384.0
2025-03-21 09:35:00,42.34,42.43,42.24,42.31,583920.0,42.0966,42.1861,41.9972,42.0668,583920.0
2025-03-21 09:40:00,42.32,42.37,42.24,42.25,401985.0,42.0767,42.1264,41.9972,42.0071,401985.0
2025-03-21 09:45:00,42.26,42.3,42.17,42.22,322520.0,42.0171,42.0568,41.9276,41.9773,322520.0
2025-03-21 09:50:00,42.22,42.24,42.04,42.11,327422.0,41.9773,41.9972,41.7983,41.8679,327422.0
2025-03-21 09:55:00,42.11,42.12,42.05,42.09,221234.0,41.8679,41.8779,41.8083,41.848,221234.0
2025-03-21 10:00:00,42.1,42.11,41.98,42.02,350604.0,41.858,41.8679,41.7387,41.7785,350604.0
2025-03-21 10:05:00,42.02,42.05,41.94,41.97,282362.0,41.7785,41.8083,41.6989,41.7287,282362.0
2025-03-21 10:10:00,41.96,42.03,41.89,42.0,373790.0,41.7188,41.7884,41.6492,41.7586,373790.0
2025-03-21 10:15:00,41.99,42.05,41.92,42.04,253076.0,41.7486,41.8083,41.679,41.7983,253076.0
2025-03-21 10:20:00,42.04,42.09,42.0,42.09,302284.0,41.7983,41.848,41.7586,41.848,302284.0
2025-03-21 10:25:00,42.08,42.14,42.05,42.08,319768.0,41.8381,41.8978,41.8083,41.8381,319768.0
2025-03-21 10:30:00,42.07,42.11,42.04,42.09,217703.0,41.8282,41.8679,41.7983,41.848,217703.0
2025-03-21 10:35:00,42.08,42.13,42.06,42.08,253537.0,41.8381,41.8878,41.8182,41.8381,253537.0
2025-03-21 10:40:00,42.07,42.14,42.04,42.14,256260.0,41.8282,41.8978,41.7983,41.8978,256260.0
2025-03-21 10:45:00,42.14,42.2,42.12,42.19,382046.0,41.8978,41.9574,41.8779,41.9475,382046.0
2025-03-21 10:50:00,42.19,42.23,42.17,42.19,239734.0,41.9475,41.9872,41.9276,41.9475,239734.0
2025-03-21 10:55:00,42.2,42.24,42.17,42.23,247258.0,41.9574,41.9972,41.9276,41.9872,247258.0
2025-03-21 11:00:00,42.23,42.31,42.21,42.23,369507.0,41.9872,42.0668,41.9674,41.9872,369507.0
2025-03-21 11:05:00,42.22,42.32,42.22,42.32,206634.0,41.9773,42.0767,41.9773,42.0767,206634.0
2025-03-21 11:10:00,42.32,42.4,42.29,42.29,297241.0,42.0767,42.1563,42.0469,42.0469,297241.0
2025-03-21 11:15:00,42.29,42.33,42.24,42.3,342015.0,42.0469,42.0867,41.9972,42.0568,342015.0
2025-03-21 11:20:00,42.29,42.33,42.27,42.3,354806.0,42.0469,42.0867,42.027,42.0568,354806.0
2025-03-21 11:25:00,42.3,42.31,42.24,42.25,292352.0,42.0568,42.0668,41.9972,42.0071,292352.0
2025-03-21 11:30:00,42.24,42.31,42.22,42.23,218358.0,41.9972,42.0668,41.9773,41.9872,218358.0
2025-03-21 11:35:00,42.23,42.28,42.21,42.25,168617.0,41.9872,42.037,41.9674,42.0071,168617.0
2025-03-21 11:40:00,42.25,42.26,42.17,42.18,264254.0,42.0071,42.0171,41.9276,41.9375,264254.0
2025-03-21 11:45:00,42.17,42.22,42.14,42.17,201892.0,41.9276,41.9773,41.8978,41.9276,201892.0
2025-03-21 11:50:00,42.17,42.17,42.09,42.14,245313.0,41.9276,41.9276,41.848,41.8978,245313.0
2025-03-21 11:55:00,42.15,42.18,42.13,42.15,131085.0,41.9077,41.9375,41.8878,41.9077,131085.0
2025-03-21 12:00:00,42.16,42.23,42.13,42.21,353801.0,41.9176,41.9872,41.8878,41.9674,353801.0
2025-03-21 12:05:00,42.2,42.29,42.2,42.27,181776.0,41.9574,42.0469,41.9574,42.027,181776.0
2025-03-21 12:10:00,42.27,42.37,42.27,42.34,233588.0,42.027,42.1264,42.027,42.0966,233588.0
2025-03-21 12:15:00,42.34,42.41,42.31,42.41,224947.0,42.0966,42.1662,42.0668,42.1662,224947.0
2025-03-21 12:20:00,42.4,42.46,42.38,42.44,396039.0,42.1563,42.2159,42.1364,42.196,396039.0
2025-03-21 12:25:00,42.45,42.46,42.36,42.41,554693.0,42.206,42.2159,42.1165,42.1662,554693.0
2025-03-21 12:30:00,42.41,42.42,42.36,42.41,185449.0,42.1662,42.1762,42.1165,42.1662,185449.0
2025-03-21 12:35:00,42.41,42.41,42.34,42.4,129295.0,42.1662,42.1662,42.0966,42.1563,129295.0
2025-03-21 12:40:00,42.4,42.42,42.35,42.37,170853.0,42.1563,42.1762,42.1066,42.1264,170853.0
2025-03-21 12:45:00,42.37,42.47,42.37,42.46,164762.0,42.1264,42.2259,42.1264,42.2159,164762.0
2025-03-21 12:50:00,42.46,42.5,42.44,42.47,160901.0,42.2159,42.2557,42.196,42.2259,160901.0
2025-03-21 12:55:00,42.47,42.55,42.43,42.52,555051.0,42.2259,42.3054,42.1861,42.2756,555051.0
2025-03-21 13:00:00,42.52,42.52,42.49,42.51,170299.0,42.2756,42.2756,42.2458,42.2656,170299.0
2025-03-21 13:05:00,42.5,42.56,42.49,42.54,200042.0,42.2557,42.3153,42.2458,42.2955,200042.0
2025-03-21 13:10:00,42.55,42.55,42.48,42.5,182304.0,42.3054,42.3054,42.2358,42.2557,182304.0
2025-03-21 13:15:00,42.51,42.53,42.49,42.51,131667.0,42.2656,42.2855,42.2458,42.2656,131667.0
2025-03-21 13:20:00,42.5,42.55,42.49,42.54,198688.0,42.2557,42.3054,42.2458,42.2955,198688.0
2025-03-21 13:25:00,42.54,42.55,42.48,42.5,120473.0,42.2955,42.3054,42.2358,42.2557,120473.0
2025-03-21 13:30:00,42.5,42.5,42.45,42.46,207477.0,42.2557,42.2557,42.206,42.2159,207477.0
2025-03-21 13:35:00,42.47,42.52,42.45,42.51,119242.0,42.2259,42.2756,42.206,42.2656,119242.0
2025-03-21 13:40:00,42.52,42.58,42.5,42.54,181077.0,42.2756,42.3352,42.2557,42.2955,181077.0
2025-03-21 13:45:00,42.55,42.63,42.54,42.62,174522.0,42.3054,42.3849,42.2955,42.375,174522.0
2025-03-21 13:50:00,42.63,42.66,42.59,42.62,200230.0,42.3849,42.4148,42.3452,42.375,200230.0
2025-03-21 13:55:00,42.62,42.62,42.57,42.58,231984.0,42.375,42.375,42.3253,42.3352,231984.0
2025-03-21 14:00:00,42.58,42.59,42.56,42.58,154209.0,42.3352,42.3452,42.3153,42.3352,154209.0
2025-03-21 14:05:00,42.57,42.58,42.51,42.55,197813.0,42.3253,42.3352,42.2656,42.3054,197813.0
2025-03-21 14:10:00,42.54,42.56,42.52,42.55,168358.0,42.2955,42.3153,42.2756,42.3054,168358.0
2025-03-21 14:15:00,42.54,42.6,42.52,42.57,153978.0,42.2955,42.3551,42.2756,42.3253,153978.0
2025-03-21 14:20:00,42.58,42.6,42.5,42.52,262875.0,42.3352,42.3551,42.2557,42.2756,262875.0
2025-03-21 14:25:00,42.52,42.53,42.44,42.45,253896.0,42.2756,42.2855,42.196,42.206,253896.0
2025-03-21 14:30:00,42.45,42.52,42.44,42.48,209034.0,42.206,42.2756,42.196,42.2358,209034.0
2025-03-21 14:35:00,42.48,42.59,42.48,42.57,347074.0,42.2358,42.3452,42.2358,42.3253,347074.0
2025-03-21 14:40:00,42.56,42.58,42.55,42.55,168128.0,42.3153,42.3352,42.3054,42.3054,168128.0
2025-03-21 14:45:00,42.55,42.56,42.47,42.51,198566.0,42.3054,42.3153,42.2259,42.2656,198566.0
2025-03-21 14:50:00,42.51,42.51,42.47,42.5,174615.0,42.2656,42.2656,42.2259,42.2557,174615.0
2025-03-21 14:55:00,42.5,42.52,42.48,42.48,164555.0,42.2557,42.2756,42.2358,42.2358,164555.0
2025-03-21 15:00:00,42.48,42.49,42.4,42.43,364889.0,42.2358,42.2458,42.1563,42.1861,364889.0
2025-03-21 15:05:00,42.42,42.49,42.42,42.46,241581.0,42.1762,42.2458,42.1762,42.2159,241581.0
2025-03-21 15:10:00,42.46,42.5,42.44,42.5,258699.0,42.2159,42.2557,42.196,42.2557,258699.0
2025-03-21 15:15:00,42.49,42.49,42.45,42.47,284668.0,42.2458,42.2458,42.206,42.2259,284668.0
2025-03-21 15:20:00,42.47,42.51,42.4,42.5,263420.0,42.2259,42.2656,42.1563,42.2557,263420.0
2025-03-21 15:25:00,42.51,42.51,42.42,42.47,319181.0,42.2656,42.2656,42.1762,42.2259,319181.0
2025-03-21 15:30:00,42.46,42.47,42.37,42.46,441141.0,42.2159,42.2259,42.1264,42.2159,441141.0
2025-03-21 15:35:00,42.46,42.56,42.45,42.52,499124.0,42.2159,42.3153,42.206,42.2756,499124.0
2025-03-21 15:40:00,42.51,42.55,42.46,42.48,539672.0,42.2656,42.3054,42.2159,42.2358,539672.0
2025-03-21 15:45:00,42.48,42.52,42.42,42.51,510375.0,42.2358,42.2756,42.1762,42.2656,510375.0
2025-03-21 15:50:00,42.51,42.53,42.41,42.49,437444.0,42.2656,42.2855,42.1662,42.2458,437444.0
2025-03-21 15:55:00,42.5,42.51,42.37,42.46,2457910.0,42.2557,42.2656,42.1264,42.2159,2457910.0
2025-03-24 09:30:00,42.93,43.03,42.83,43.01,1535723.0,42.6832,42.7826,42.5838,42.7628,1535723.0
2025-03-24 09:35:00,43.01,43.06,42.87,42.96,582679.0,42.7628,42.8125,42.6236,42.713,582679.0
2025-03-24 09:40:00,42.96,43.11,42.9,42.92,789737.0,42.713,42.8622,42.6534,42.6733,789737.0
2025-03-24 09:45:00,42.93,43.08,42.88,43.06,288684.0,42.6832,42.8324,42.6335,42.8125,288684.0
2025-03-24 09:50:00,43.06,43.11,43.05,43.11,360969.0,42.8125,42.8622,42.8025,42.8622,360969.0
2025-03-24 09:55:00,43.11,43.14,43.07,43.13,345299.0,42.8622,42.892,42.8224,42.8821,345299.0
2025-03-24 10:00:00,43.13,43.13,42.95,43.05,358369.0,42.8821,42.8821,42.7031,42.8025,358369.0
2025-03-24 10:05:00,43.05,43.09,43.0,43.05,252520.0,42.8025,42.8423,42.7528,42.8025,252520.0
2025-03-24 10:10:00,43.04,43.11,43.03,43.09,179473.0,42.7926,42.8622,42.7826,42.8423,179473.0
2025-03-24 10:15:00,43.09,43.1,43.03,43.04,139829.0,42.8423,42.8522,42.7826,42.7926,139829.0
2025-03-24 10:20:00,43.04,43.12,43.03,43.1,189462.0,42.7926,42.8721,42.7826,42.8522,189462.0
2025-03-24 10:25:00,43.09,43.14,43.08,43.11,390376.0,42.8423,42.892,42.8324,42.8622,390376.0
2025-03-24 10:30:00,43.11,43.12,42.98,43.05,296861.0,42.8622,42.8721,42.7329,42.8025,296861.0
2025-03-24 10:35:00,43.05,43.06,42.97,43.0,166327.0,42.8025,42.8125,42.723,42.7528,166327.0
2025-03-24 10:40:00,43.0,43.02,42.93,42.95,180070.0,42.7528,42.7727,42.6832,42.7031,180070.0
2025-03-24 10:45:00,42.95,42.98,42.86,42.97,311438.0,42.7031,42.7329,42.6136,42.723,311438.0
2025-03-24 10:50:00,42.97,43.0,42.96,42.96,388748.0,42.723,42.7528,42.713,42.713,388748.0
2025-03-24 10:55:00,42.97,42.99,42.88,42.91,266787.0,42.723,42.7429,42.6335,42.6633,266787.0
2025-03-24 11:00:00,42.91,42.93,42.86,42.87,314526.0,42.6633,42.6832,42.6136,42.6236,314526.0
2025-03-24 11:05:00,42.87,42.95,42.86,42.92,177546.0,42.6236,42.7031,42.6136,42.6733,177546.0
2025-03-24 11:10:00,42.92,42.98,42.91,42.96,256334.0,42.6733,42.7329,42.6633,42.713,256334.0
2025-03-24 11:15:00,42.97,42.99,42.95,42.96,146121.0,42.723,42.7429,42.7031,42.713,146121.0
2025-03-24 11:20:00,42.97,43.0,42.93,42.94,267353.0,42.723,42.7528,42.6832,42.6932,267353.0
2025-03-24 11:25:00,42.94,43.0,42.93,42.99,207281.0,42.6932,42.7528,42.6832,42.7429,207281.0
2025-03-24 11:30:00,43.0,43.0,42.95,42.96,98068.0,42.7528,42.7528,42.7031,42.713,98068.0
2025-03-24 11:35:00,42.97,42.98,42.93,42.95,129167.0,42.723,42.7329,42.6832,42.7031,129167.0
2025-03-24 11:40:00,42.96,43.0,42.95,42.98,208409.0,42.713,42.7528,42.7031,42.7329,208409.0
2025-03-24 11:45:00,42.98,42.98,42.91,42.93,166130.0,42.7329,42.7329,42.6633,42.6832,166130.0
2025-03-24 11:50:00,42.93,42.99,42.92,42.98,107790.0,42.6832,42.7429,42.6733,42.7329,107790.0
2025-03-24 11:55:00,42.99,43.0,42.93,42.95,259981.0,42.7429,42.7528,42.6832,42.7031,259981.0
2025-03-24 12:00:00,42.95,42.98,42.93,42.97,111451.0,42.7031,42.7329,42.6832,42.723,111451.0
2025-03-24 12:05:00,42.97,43.02,42.96,42.98,177440.0,42.723,42.7727,42.713,42.7329,177440.0
2025-03-24 12:10:00,42.98,43.0,42.92,42.94,194754.0,42.7329,42.7528,42.6733,42.6932,194754.0
2025-03-24 12:15:00,42.94,42.95,42.86,42.86,172404.0,42.6932,42.7031,42.6136,42.6136,172404.0
2025-03-24 12:20:00,42.87,42.9,42.86,42.9,186341.0,42.6236,42.6534,42.6136,42.6534,186341.0
2025-03-24 12:25:00,42.89,42.89,42.78,42.84,235472.0,42.6435,42.6435,42.5341,42.5937,235472.0
2025-03-24 12:30:00,42.84,42.87,42.8,42.82,114770.0,42.5937,42.6236,42.554,42.5739,114770.0
2025-03-24 12:35:00,42.82,42.84,42.81,42.81,90931.0,42.5739,42.5937,42.5639,42.5639,90931.0
2025-03-24 12:40:00,42.81,42.85,42.79,42.84,124442.0,42.5639,42.6037,42.544,42.5937,124442.0
2025-03-24 12:45:00,42.84,42.86,42.79,42.8,125974.0,42.5937,42.6136,42.544,42.554,125974.0
2025-03-24 12:50:00,42.8,42.84,42.8,42.84,225360.0,42.554,42.5937,42.554,42.5937,225360.0
2025-03-24 12:55:00,42.84,42.86,42.81,42.83,181121.0,42.5937,42.6136,42.5639,42.5838,181121.0
2025-03-24 13:00:00,42.83,42.87,42.81,42.86,178678.0,42.5838,42.6236,42.5639,42.6136,178678.0
2025-03-24 13:05:00,42.85,42.9,42.85,42.87,165803.0,42.6037,42.6534,42.6037,42.6236,165803.0
2025-03-24 13:10:00,42.87,42.88,42.8,42.83,238018.0,42.6236,42.6335,42.554,42.5838,238018.0
2025-03-24 13:15:00,42.82,42.85,42.81,42.83,168458.0,42.5739,42.6037,42.5639,42.5838,168458.0
2025-03-24 13:20:00,42.83,42.83,42.79,42.8,196016.0,42.5838,42.5838,42.544,42.554,196016.0
2025-03-24 13:25:00,42.8,42.82,42.79,42.81,123184.0,42.554,42.5739,42.544,42.5639,123184.0
2025-03-24 13:30:00,42.82,42.87,42.82,42.86,184213.0,42.5739,42.6236,42.5739,42.6136,184213.0
2025-03-24 13:35:00,42.86,42.87,42.84,42.87,250023.0,42.6136,42.6236,42.5937,42.6236,250023.0
2025-03-24 13:40:00,42.87,42.88,42.79,42.82,503025.0,42.6236,42.6335,42.544,42.5739,503025.0
2025-03-24 13:45:00,42.82,42.83,42.76,42.77,267448.0,42.5739,42.5838,42.5142,42.5241,267448.0
2025-03-24 13:50:00,42.76,42.8,42.76,42.77,174367.0,42.5142,42.554,42.5142,42.5241,174367.0
2025-03-24 13:55:00,42.77,42.82,42.75,42.8,448737.0,42.5241,42.5739,42.5043,42.554,448737.0
2025-03-24 14:00:00,42.8,42.83,42.75,42.78,194750.0,42.554,42.5838,42.5043,42.5341,194750.0
2025-03-24 14:05:00,42.78,42.84,42.77,42.83,176765.0,42.5341,42.5937,42.5241,42.5838,176765.0
2025-03-24 14:10:00,42.83,42.84,42.8,42.84,192008.0,42.5838,42.5937,42.554,42.5937,192008.0
2025-03-24 14:15:00,42.83,42.87,42.8,42.84,214451.0,42.5838,42.6236,42.554,42.5937,214451.0
2025-03-24 14:20:00,42.84,42.85,42.81,42.84,155155.0,42.5937,42.6037,42.5639,42.5937,155155.0
2025-03-24 14:25:00,42.83,42.88,42.83,42.87,174541.0,42.5838,42.6335,42.5838,42.6236,174541.0
2025-03-24 14:30:00,42.87,42.87,42.81,42.83,228500.0,42.6236,42.6236,42.5639,42.5838,228500.0
2025-03-24 14:35:00,42.83,42.91,42.82,42.9,410941.0,42.5838,42.6633,42.5739,42.6534,410941.0
2025-03-24 14:40:00,42.91,42.99,42.87,42.98,302383.0,42.6633,42.7429,42.6236,42.7329,302383.0
2025-03-24 14:45:00,42.98,42.99,42.93,42.94,362221.0,42.7329,42.7429,42.6832,42.6932,362221.0
2025-03-24 14:50:00,42.93,42.96,42.91,42.95,217606.0,42.6832,42.713,42.6633,42.7031,217606.0
2025-03-24 14:55:00,42.94,42.99,42.93,42.98,207907.0,42.6932,42.7429,42.6832,42.7329,207907.0
2025-03-24 15:00:00,42.98,43.01,42.96,43.0,220722.0,42.7329,42.7628,42.713,42.7528,220722.0
2025-03-24 15:05:00,43.01,43.08,43.01,43.05,212183.0,42.7628,42.8324,42.7628,42.8025,212183.0
2025-03-24 15:10:00,43.04,43.07,43.02,43.04,212309.0,42.7926,42.8224,42.7727,42.7926,212309.0
2025-03-24 15:15:00,43.04,43.09,43.04,43.07,212495.0,42.7926,42.8423,42.7926,42.8224,212495.0
2025-03-24 15:20:00,43.07,43.11,43.06,43.09,335745.0,42.8224,42.8622,42.8125,42.8423,335745.0
2025-03-24 15:25:00,43.1,43.11,43.07,43.09,282520.0,42.8522,42.8622,42.8224,42.8423,282520.0
2025-03-24 15:30:00,43.09,43.1,43.05,43.05,238453.0,42.8423,42.8522,42.8025,42.8025,238453.0
2025-03-24 15:35:00,43.05,43.09,43.03,43.09,199319.0,42.8025,42.8423,42.7826,42.8423,199319.0
2025-03-24 15:40:00,43.09,43.1,43.03,43.09,326613.0,42.8423,42.8522,42.7826,42.8423,326613.0
2025-03-24 15:45:00,43.09,43.15,43.09,43.12,341881.0,42.8423,42.902,42.8423,42.8721,341881.0
2025-03-24 15:50:00,43.11,43.13,43.06,43.13,589595.0,42.8622,42.8821,42.8125,42.8821,589595.0
2025-03-24 15:55:00,43.13,43.15,43.02,43.03,1436772.0,42.8821,42.902,42.7727,42.7826,1436772.0
2025-03-25 09:30:00,43.35,43.53,43.29,43.5,1035540.0,43.1008,43.2798,43.0412,43.2499,1035540.0
2025-03-25 09:35:00,43.5,43.51,43.27,43.36,395313.0,43.2499,43.2599,43.0213,43.1107,395313.0
2025-03-25 09:40:00,43.35,43.35,43.19,43.23,237989.0,43.1008,43.1008,42.9417,42.9815,237989.0
2025-03-25 09:45:00,43.23,43.33,43.2,43.21,193713.0,42.9815,43.0809,42.9517,42.9616,193713.0
2025-03-25 09:50:00,43.21,43.31,43.14,43.28,284965.0,42.9616,43.061,42.892,43.0312,284965.0
2025-03-25 09:55:00,43.29,43.31,43.16,43.17,175209.0,43.0412,43.061,42.9119,42.9218,175209.0
2025-03-25 10:00:00,43.17,43.18,43.04,43.13,255086.0,42.9218,42.9318,42.7926,42.8821,255086.0
2025-03-25 10:05:00,43.14,43.24,43.11,43.15,330751.0,42.892,42.9914,42.8622,42.902,330751.0
2025-03-25 10:10:00,43.15,43.19,43.13,43.15,193056.0,42.902,42.9417,42.8821,42.902,193056.0
2025-03-25 10:15:00,43.15,43.23,43.12,43.21,184393.0,42.902,42.9815,42.8721,42.9616,184393.0
2025-03-25 10:20:00,43.2,43.29,43.2,43.27,332207.0,42.9517,43.0412,42.9517,43.0213,332207.0
2025-03-25 10:25:00,43.26,43.26,43.13,43.19,306997.0,43.0113,43.0113,42.8821,42.9417,306997.0
2025-03-25 10:30:00,43.19,43.28,43.17,43.28,134480.0,42.9417,43.0312,42.9218,43.0312,134480.0
2025-03-25 10:35:00,43.27,43.34,43.27,43.33,241068.0,43.0213,43.0909,43.0213,43.0809,241068.0
2025-03-25 10:40:00,43.33,43.33,43.28,43.31,126111.0,43.0809,43.0809,43.0312,43.061,126111.0
2025-03-25 10:45:00,43.32,43.33,43.23,43.24,184660.0,43.071,43.0809,42.9815,42.9914,184660.0
2025-03-25 10:50:00,43.23,43.27,43.2,43.22,135930.0,42.9815,43.0213,42.9517,42.9716,135930.0
2025-03-25 10:55:00,43.23,43.25,43.2,43.22,103796.0,42.9815,43.0014,42.9517,42.9716,103796.0
2025-03-25 11:00:00,43.22,43.29,43.2,43.27,177199.0,42.9716,43.0412,42.9517,43.0213,177199.0
2025-03-25 11:05:00,43.27,43.31,43.26,43.3,115537.0,43.0213,43.061,43.0113,43.0511,115537.0
2025-03-25 11:10:00,43.3,43.32,43.29,43.32,114482.0,43.0511,43.071,43.0412,43.071,114482.0
2025-03-25 11:15:00,43.32,43.32,43.28,43.3,142261.0,43.071,43.071,43.0312,43.0511,142261.0
2025-03-25 11:20:00,43.3,43.35,43.3,43.32,177925.0,43.0511,43.1008,43.0511,43.071,177925.0
2025-03-25 11:25:00,43.33,43.33,43.28,43.29,174572.0,43.0809,43.0809,43.0312,43.0412,174572.0
2025-03-25 11:30:00,43.3,43.32,43.24,43.26,127508.0,43.0511,43.071,42.9914,43.0113,127508.0
2025-03-25 11:35:00,43.25,43.26,43.21,43.24,127216.0,43.0014,43.0113,42.9616,42.9914,127216.0
2025-03-25 11:40:00,43.25,43.26,43.23,43.25,91418.0,43.0014,43.0113,42.9815,43.0014,91418.0
2025-03-25 11:45:00,43.25,43.25,43.2,43.21,144196.0,43.0014,43.0014,42.9517,42.9616,144196.0
2025-03-25 11:50:00,43.22,43.23,43.18,43.19,97538.0,42.9716,42.9815,42.9318,42.9417,97538.0
2025-03-25 11:55:00,43.19,43.21,43.16,43.19,127476.0,42.9417,42.9616,42.9119,42.9417,127476.0
2025-03-25 12:00:00,43.19,43.22,43.18,43.19,146555.0,42.9417,42.9716,42.9318,42.9417,146555.0
2025-03-25 12:05:00,43.19,43.24,43.17,43.23,191846.0,42.9417,42.9914,42.9218,42.9815,191846.0
2025-03-25 12:10:00,43.23,43.25,43.2,43.23,253875.0,42.9815,43.0014,42.9517,42.9815,253875.0
2025-03-25 12:15:00,43.23,43.24,43.21,43.22,133042.0,42.9815,42.9914,42.9616,42.9716,133042.0
2025-03-25 12:20:00,43.22,43.31,43.21,43.27,190240.0,42.9716,43.061,42.9616,43.0213,190240.0
2025-03-25 12:25:00,43.27,43.28,43.24,43.25,182365.0,43.0213,43.0312,42.9914,43.0014,182365.0
2025-03-25 12:30:00,43.25,43.26,43.22,43.25,142793.0,43.0014,43.0113,42.9716,43.0014,142793.0
2025-03-25 12:35:00,43.24,43.28,43.24,43.26,202726.0,42.9914,43.0312,42.9914,43.0113,202726.0
2025-03-25 12:40:00,43.26,43.31,43.25,43.29,279945.0,43.0113,43.061,43.0014,43.0412,279945.0
2025-03-25 12:45:00,43.29,43.3,43.26,43.27,107703.0,43.0412,43.0511,43.0113,43.0213,107703.0
2025-03-25 12:50:00,43.27,43.28,43.25,43.26,86019.0,43.0213,43.0312,43.0014,43.0113,86019.0
2025-03-25 12:55:00,43.26,43.27,43.24,43.25,65979.0,43.0113,43.0213,42.9914,43.0014,65979.0
2025-03-25 13:00:00,43.25,43.26,43.24,43.25,79919.0,43.0014,43.0113,42.9914,43.0014,79919.0
2025-03-25 13:05:00,43.26,43.3,43.22,43.28,250722.0,43.0113,43.0511,42.9716,43.0312,250722.0
2025-03-25 13:10:00,43.28,43.29,43.25,43.25,67001.0,43.0312,43.0412,43.0014,43.0014,67001.0
2025-03-25 13:15:00,43.26,43.27,43.23,43.24,99272.0,43.0113,43.0213,42.9815,42.9914,99272.0
2025-03-25 13:20:00,43.23,43.24,43.2,43.22,128696.0,42.9815,42.9914,42.9517,42.9716,128696.0
2025-03-25 13:25:00,43.22,43.22,43.15,43.17,99631.0,42.9716,42.9716,42.902,42.9218,99631.0
2025-03-25 13:30:00,43.16,43.23,43.16,43.23,108120.0,42.9119,42.9815,42.9119,42.9815,108120.0
2025-03-25 13:35:00,43.23,43.24,43.2,43.23,135153.0,42.9815,42.9914,42.9517,42.9815,135153.0
2025-03-25 13:40:00,43.23,43.27,43.22,43.26,103277.0,42.9815,43.0213,42.9716,43.0113,103277.0
2025-03-25 13:45:00,43.26,43.26,43.19,43.2,80318.0,43.0113,43.0113,42.9417,42.9517,80318.0
2025-03-25 13:50:00,43.2,43.23,43.19,43.21,60466.0,42.9517,42.9815,42.9417,42.9616,60466.0
2025-03-25 13:55:00,43.21,43.22,43.17,43.18,115283.0,42.9616,42.9716,42.9218,42.9318,115283.0
2025-03-25 14:00:00,43.18,43.22,43.17,43.2,133504.0,42.9318,42.9716,42.9218,42.9517,133504.0
2025-03-25 14:05:00,43.2,43.22,43.17,43.22,153944.0,42.9517,42.9716,42.9218,42.9716,153944.0
2025-03-25 14:10:00,43.22,43.26,43.2,43.21,222493.0,42.9716,43.0113,42.9517,42.9616,222493.0
2025-03-25 14:15:00,43.21,43.26,43.21,43.25,72789.0,42.9616,43.0113,42.9616,43.0014,72789.0
2025-03-25 14:20:00,43.25,43.27,43.24,43.24,127136.0,43.0014,43.0213,42.9914,42.9914,127136.0
2025-03-25 14:25:00,43.25,43.25,43.21,43.22,81350.0,43.0014,43.0014,42.9616,42.9716,81350.0
2025-03-25 14:30:00,43.22,43.24,43.18,43.23,141109.0,42.9716,42.9914,42.9318,42.9815,141109.0
2025-03-25 14:35:00,43.24,43.25,43.21,43.22,112314.0,42.9914,43.0014,42.9616,42.9716,112314.0
2025-03-25 14:40:00,43.22,43.22,43.17,43.18,96747.0,42.9716,42.9716,42.9218,42.9318,96747.0
2025-03-25 14:45:00,43.18,43.18,43.15,43.16,126445.0,42.9318,42.9318,42.902,42.9119,126445.0
2025-03-25 14:50:00,43.16,43.2,43.15,43.19,116082.0,42.9119,42.9517,42.902,42.9417,116082.0
2025-03-25 14:55:00,43.19,43.2,43.14,43.15,102494.0,42.9417,42.9517,42.892,42.902,102494.0
2025-03-25 15:00:00,43.16,43.23,43.15,43.22,166846.0,42.9119,42.9815,42.902,42.9716,166846.0
2025-03-25 15:05:00,43.23,43.25,43.2,43.25,98995.0,42.9815,43.0014,42.9517,43.0014,98995.0
2025-03-25 15:10:00,43.25,43.27,43.21,43.23,106007.0,43.0014,43.0213,42.9616,42.9815,106007.0
2025-03-25 15:15:00,43.23,43.29,43.23,43.28,271709.0,42.9815,43.0412,42.9815,43.0312,271709.0
2025-03-25 15:20:00,43.28,43.3,43.27,43.28,122426.0,43.0312,43.0511,43.0213,43.0312,122426.0
2025-03-25 15:25:00,43.29,43.3,43.26,43.29,169517.0,43.0412,43.0511,43.0113,43.0412,169517.0
2025-03-25 15:30:00,43.29,43.32,43.29,43.31,185305.0,43.0412,43.071,43.0412,43.061,185305.0
2025-03-25 15:35:00,43.31,43.32,43.24,43.3,260765.0,43.061,43.071,42.9914,43.0511,260765.0
2025-03-25 15:40:00,43.3,43.36,43.3,43.36,295432.0,43.0511,43.1107,43.0511,43.1107,295432.0
2025-03-25 15:45:00,43.36,43.4,43.33,43.38,225791.0,43.1107,43.1505,43.0809,43.1306,225791.0
2025-03-25 15:50:00,43.37,43.38,43.31,43.34,537970.0,43.1207,43.1306,43.061,43.0909,537970.0
2025-03-25 15:55:00,43.34,43.36,43.25,43.28,1922778.0,43.0909,43.1107,43.0014,43.0312,1922778.0
2025-03-26 09:30:00,43.46,43.64,43.41,43.59,915171.0,43.2102,43.3891,43.1605,43.3394,915171.0
2025-03-26 09:35:00,43.6,43.64,43.52,43.61,438478.0,43.3494,43.3891,43.2698,43.3593,438478.0
2025-03-26 09:40:00,43.6,43.7,43.59,43.63,508798.0,43.3494,43.4488,43.3394,43.3792,508798.0
2025-03-26 09:45:00,43.63,43.68,43.56,43.63,316592.0,43.3792,43.4289,43.3096,43.3792,316592.0
2025-03-26 09:50:00,43.63,43.67,43.55,43.62,291199.0,43.3792,43.419,43.2997,43.3693,291199.0
2025-03-26 09:55:00,43.62,43.63,43.54,43.58,314121.0,43.3693,43.3792,43.2897,43.3295,314121.0
2025-03-26 10:00:00,43.58,43.62,43.55,43.59,289161.0,43.3295,43.3693,43.2997,43.3394,289161.0
2025-03-26 10:05:00,43.59,43.72,43.56,43.64,262881.0,43.3394,43.4687,43.3096,43.3891,262881.0
2025-03-26 10:10:00,43.64,43.69,43.62,43.69,145531.0,43.3891,43.4389,43.3693,43.4389,145531.0
2025-03-26 10:15:00,43.69,43.7,43.6,43.61,132246.0,43.4389,43.4488,43.3494,43.3593,132246.0
2025-03-26 10:20:00,43.61,43.62,43.5,43.55,387795.0,43.3593,43.3693,43.2499,43.2997,387795.0
2025-03-26 10:25:00,43.55,43.57,43.51,43.54,170582.0,43.2997,43.3195,43.2599,43.2897,170582.0
2025-03-26 10:30:00,43.54,43.56,43.51,43.53,249587.0,43.2897,43.3096,43.2599,43.2798,249587.0
2025-03-26 10:35:00,43.53,43.55,43.51,43.55,159477.0,43.2798,43.2997,43.2599,43.2997,159477.0
2025-03-26 10:40:00,43.55,43.55,43.5,43.51,134414.0,43.2997,43.2997,43.2499,43.2599,134414.0
2025-03-26 10:45:00,43.51,43.52,43.44,43.45,222914.0,43.2599,43.2698,43.1903,43.2002,222914.0
2025-03-26 10:50:00,43.45,43.53,43.45,43.49,316752.0,43.2002,43.2798,43.2002,43.24,316752.0
2025-03-26 10:55:00,43.48,43.51,43.46,43.48,156978.0,43.2301,43.2599,43.2102,43.2301,156978.0
2025-03-26 11:00:00,43.48,43.5,43.45,43.48,122937.0,43.2301,43.2499,43.2002,43.2301,122937.0
2025-03-26 11:05:00,43.47,43.48,43.43,43.47,153464.0,43.2201,43.2301,43.1803,43.2201,153464.0
2025-03-26 11:10:00,43.48,43.48,43.39,43.43,361696.0,43.2301,43.2301,43.1406,43.1803,361696.0
2025-03-26 11:15:00,43.43,43.43,43.28,43.33,426745.0,43.1803,43.1803,43.0312,43.0809,426745.0
2025-03-26 11:20:00,43.32,43.33,43.28,43.3,207655.0,43.071,43.0809,43.0312,43.0511,207655.0
2025-03-26 11:25:00,43.3,43.3,43.21,43.23,250321.0,43.0511,43.0511,42.9616,42.9815,250321.0
2025-03-26 11:30:00,43.23,43.29,43.22,43.27,209530.0,42.9815,43.0412,42.9716,43.0213,209530.0
2025-03-26 11:35:00,43.27,43.28,43.25,43.28,154255.0,43.0213,43.0312,43.0014,43.0312,154255.0
2025-03-26 11:40:00,43.27,43.31,43.21,43.23,275860.0,43.0213,43.061,42.9616,42.9815,275860.0
2025-03-26 11:45:00,43.22,43.23,43.14,43.16,200290.0,42.9716,42.9815,42.892,42.9119,200290.0
2025-03-26 11:50:00,43.16,43.17,43.08,43.11,250845.0,42.9119,42.9218,42.8324,42.8622,250845.0
2025-03-26 11:55:00,43.11,43.11,43.0,43.04,344175.0,42.8622,42.8622,42.7528,42.7926,344175.0
2025-03-26 12:00:00,43.04,43.08,43.01,43.02,330391.0,42.7926,42.8324,42.7628,42.7727,330391.0
2025-03-26 12:05:00,43.02,43.09,43.02,43.04,246604.0,42.7727,42.8423,42.7727,42.7926,246604.0
2025-03-26 12:10:00,43.05,43.08,43.01,43.04,163961.0,42.8025,42.8324,42.7628,42.7926,163961.0
2025-03-26 12:15:00,43.04,43.07,43.0,43.01,200375.0,42.7926,42.8224,42.7528,42.7628,200375.0
2025-03-26 12:20:00,43.01,43.06,42.98,43.05,209723.0,42.7628,42.8125,42.7329,42.8025,209723.0
2025-03-26 12:25:00,43.05,43.08,43.04,43.07,280684.0,42.8025,42.8324,42.7926,42.8224,280684.0
2025-03-26 12:30:00,43.07,43.12,43.04,43.09,192690.0,42.8224,42.8721,42.7926,42.8423,192690.0
2025-03-26 12:35:00,43.09,43.11,43.06,43.06,112248.0,42.8423,42.8622,42.8125,42.8125,112248.0
2025-03-26 12:40:00,43.07,43.09,43.03,43.04,136945.0,42.8224,42.8423,42.7826,42.7926,136945.0
2025-03-26 12:45:00,43.05,43.09,43.03,43.08,111130.0,42.8025,42.8423,42.7826,42.8324,111130.0
2025-03-26 12:50:00,43.08,43.1,43.04,43.05,162661.0,42.8324,42.8522,42.7926,42.8025,162661.0
2025-03-26 12:55:00,43.05,43.05,42.98,43.03,265021.0,42.8025,42.8025,42.7329,42.7826,265021.0
2025-03-26 13:00:00,43.03,43.08,43.01,43.05,160563.0,42.7826,42.8324,42.7628,42.8025,160563.0
2025-03-26 13:05:00,43.05,43.06,43.02,43.06,189244.0,42.8025,42.8125,42.7727,42.8125,189244.0
2025-03-26 13:10:00,43.05,43.06,43.02,43.05,244800.0,42.8025,42.8125,42.7727,42.8025,244800.0
2025-03-26 13:15:00,43.05,43.05,42.95,43.0,268045.0,42.8025,42.8025,42.7031,42.7528,268045.0
2025-03-26 13:20:00,42.99,43.03,42.97,43.02,178521.0,42.7429,42.7826,42.723,42.7727,178521.0
2025-03-26 13:25:00,43.02,43.03,42.98,43.0,205947.0,42.7727,42.7826,42.7329,42.7528,205947.0
2025-03-26 13:30:00,42.99,42.99,42.91,42.93,207614.0,42.7429,42.7429,42.6633,42.6832,207614.0
2025-03-26 13:35:00,42.94,42.94,42.89,42.93,223798.0,42.6932,42.6932,42.6435,42.6832,223798.0
2025-03-26 13:40:00,42.93,43.0,42.91,42.94,286341.0,42.6832,42.7528,42.6633,42.6932,286341.0
2025-03-26 13:45:00,42.94,42.97,42.89,42.9,173251.0,42.6932,42.723,42.6435,42.6534,173251.0
2025-03-26 13:50:00,42.9,42.93,42.88,42.91,231034.0,42.6534,42.6832,42.6335,42.6633,231034.0
2025-03-26 13:55:00,42.9,42.91,42.85,42.86,156494.0,42.6534,42.6633,42.6037,42.6136,156494.0
2025-03-26 14:00:00,42.86,42.92,42.85,42.9,431176.0,42.6136,42.6733,42.6037,42.6534,431176.0
2025-03-26 14:05:00,42.9,42.91,42.85,42.87,160238.0,42.6534,42.6633,42.6037,42.6236,160238.0
2025-03-26 14:10:00,42.87,42.97,42.87,42.93,312805.0,42.6236,42.723,42.6236,42.6832,312805.0
2025-03-26 14:15:00,42.94,42.96,42.91,42.93,99697.0,42.6932,42.713,42.6633,42.6832,99697.0
2025-03-26 14:20:00,42.92,42.95,42.9,42.94,105907.0,42.6733,42.7031,42.6534,42.6932,105907.0
2025-03-26 14:25:00,42.94,42.96,42.91,42.94,108083.0,42.6932,42.713,42.6633,42.6932,108083.0
2025-03-26 14:30:00,42.93,42.96,42.9,42.91,85229.0,42.6832,42.713,42.6534,42.6633,85229.0
2025-03-26 14:35:00,42.91,42.93,42.89,42.91,105882.0,42.6633,42.6832,42.6435,42.6633,105882.0
2025-03-26 14:40:00,42.92,42.93,42.82,42.83,210775.0,42.6733,42.6832,42.5739,42.5838,210775.0
2025-03-26 14:45:00,42.83,42.87,42.74,42.79,217108.0,42.5838,42.6236,42.4943,42.544,217108.0
2025-03-26 14:50:00,42.79,42.81,42.74,42.76,188219.0,42.544,42.5639,42.4943,42.5142,188219.0
2025-03-26 14:55:00,42.77,42.77,42.73,42.74,140914.0,42.5241,42.5241,42.4844,42.4943,140914.0
2025-03-26 15:00:00,42.75,42.83,42.74,42.77,175043.0,42.5043,42.5838,42.4943,42.5241,175043.0
2025-03-26 15:05:00,42.77,42.8,42.76,42.79,201433.0,42.5241,42.554,42.5142,42.544,201433.0
2025-03-26 15:10:00,42.79,42.8,42.75,42.79,353085.0,42.544,42.554,42.5043,42.544,353085.0
2025-03-26 15:15:00,42.78,42.87,42.77,42.85,152426.0,42.5341,42.6236,42.5241,42.6037,152426.0
2025-03-26 15:20:00,42.86,42.89,42.82,42.83,290731.0,42.6136,42.6435,42.5739,42.5838,290731.0
2025-03-26 15:25:00,42.83,42.85,42.79,42.8,161042.0,42.5838,42.6037,42.544,42.554,161042.0
2025-03-26 15:30:00,42.81,42.84,42.77,42.84,229595.0,42.5639,42.5937,42.5241,42.5937,229595.0
2025-03-26 15:35:00,42.84,42.84,42.8,42.8,224786.0,42.5937,42.5937,42.554,42.554,224786.0
2025-03-26 15:40:00,42.8,42.86,42.8,42.83,409040.0,42.554,42.6136,42.554,42.5838,409040.0
2025-03-26 15:45:00,42.83,42.87,42.82,42.87,400016.0,42.5838,42.6236,42.5739,42.6236,400016.0
2025-03-26 15:50:00,42.86,42.95,42.85,42.93,575578.0,42.6136,42.7031,42.6037,42.6832,575578.0
2025-03-26 15:55:00,42.92,42.94,42.79,42.82,1246625.0,42.6733,42.6932,42.544,42.5739,1246625.0
2025-03-27 09:30:00,42.82,42.96,42.63,42.76,986878.0,42.5739,42.713,42.3849,42.5142,986878.0
2025-03-27 09:35:00,42.76,42.85,42.54,42.63,628226.0,42.5142,42.6037,42.2955,42.3849,628226.0
2025-03-27 09:40:00,42.63,42.7,42.51,42.56,398440.0,42.3849,42.4545,42.2656,42.3153,398440.0
2025-03-27 09:45:00,42.57,42.79,42.57,42.77,548054.0,42.3253,42.544,42.3253,42.5241,548054.0
2025-03-27 09:50:00,42.77,42.91,42.76,42.86,482694.0,42.5241,42.6633,42.5142,42.6136,482694.0
2025-03-27 09:55:00,42.85,42.97,42.82,42.9,403325.0,42.6037,42.723,42.5739,42.6534,403325.0
2025-03-27 10:00:00,42.89,43.0,42.78,42.84,280186.0,42.6435,42.7528,42.5341,42.5937,280186.0
2025-03-27 10:05:00,42.84,42.84,42.73,42.83,235380.0,42.5937,42.5937,42.4844,42.5838,235380.0
2025-03-27 10:10:00,42.83,42.95,42.74,42.95,298420.0,42.5838,42.7031,42.4943,42.7031,298420.0
2025-03-27 10:15:00,42.94,43.02,42.88,43.0,664767.0,42.6932,42.7727,42.6335,42.7528,664767.0
2025-03-27 10:20:00,43.0,43.0,42.85,42.89,350164.0,42.7528,42.7528,42.6037,42.6435,350164.0
2025-03-27 10:25:00,42.89,42.95,42.84,42.94,283509.0,42.6435,42.7031,42.5937,42.6932,283509.0
2025-03-27 10:30:00,42.95,43.03,42.95,43.02,336828.0,42.7031,42.7826,42.7031,42.7727,336828.0
2025-03-27 10:35:00,43.02,43.05,42.98,43.0,258367.0,42.7727,42.8025,42.7329,42.7528,258367.0
2025-03-27 10:40:00,43.01,43.06,42.94,42.96,150892.0,42.7628,42.8125,42.6932,42.713,150892.0
2025-03-27 10:45:00,42.95,42.98,42.89,42.91,186993.0,42.7031,42.7329,42.6435,42.6633,186993.0
2025-03-27 10:50:00,42.92,42.96,42.89,42.95,95392.0,42.6733,42.713,42.6435,42.7031,95392.0
2025-03-27 10:55:00,42.95,43.04,42.9,43.04,486773.0,42.7031,42.7926,42.6534,42.7926,486773.0
2025-03-27 11:00:00,43.04,43.09,43.02,43.05,624408.0,42.7926,42.8423,42.7727,42.8025,624408.0
2025-03-27 11:05:00,43.05,43.06,42.96,42.99,128062.0,42.8025,42.8125,42.713,42.7429,128062.0
2025-03-27 11:10:00,42.99,43.05,42.97,43.01,172693.0,42.7429,42.8025,42.723,42.7628,172693.0
2025-03-27 11:15:00,43.01,43.02,42.96,42.99,103285.0,42.7628,42.7727,42.713,42.7429,103285.0
2025-03-27 11:20:00,43.0,43.0,42.9,42.94,133741.0,42.7528,42.7528,42.6534,42.6932,133741.0
2025-03-27 11:25:00,42.94,42.94,42.89,42.9,202213.0,42.6932,42.6932,42.6435,42.6534,202213.0
2025-03-27 11:30:00,42.9,42.9,42.78,42.8,213389.0,42.6534,42.6534,42.5341,42.554,213389.0
2025-03-27 11:35:00,42.8,42.82,42.72,42.75,152060.0,42.554,42.5739,42.4744,42.5043,152060.0
2025-03-27 11:40:00,42.75,42.76,42.71,42.73,129922.0,42.5043,42.5142,42.4645,42.4844,129922.0
2025-03-27 11:45:00,42.73,42.75,42.67,42.68,106792.0,42.4844,42.5043,42.4247,42.4347,106792.0
2025-03-27 11:50:00,42.69,42.78,42.68,42.73,154987.0,42.4446,42.5341,42.4347,42.4844,154987.0
2025-03-27 11:55:00,42.73,42.77,42.69,42.77,139644.0,42.4844,42.5241,42.4446,42.5241,139644.0
2025-03-27 12:00:00,42.77,42.86,42.74,42.86,152561.0,42.5241,42.6136,42.4943,42.6136,152561.0
2025-03-27 12:05:00,42.86,42.92,42.86,42.9,111418.0,42.6136,42.6733,42.6136,42.6534,111418.0
2025-03-27 12:10:00,42.91,42.91,42.84,42.86,69299.0,42.6633,42.6633,42.5937,42.6136,69299.0
2025-03-27 12:15:00,42.86,42.91,42.84,42.89,145128.0,42.6136,42.6633,42.5937,42.6435,145128.0
2025-03-27 12:20:00,42.9,42.91,42.87,42.88,106484.0,42.6534,42.6633,42.6236,42.6335,106484.0
2025-03-27 12:25:00,42.89,42.89,42.84,42.88,129300.0,42.6435,42.6435,42.5937,42.6335,129300.0
2025-03-27 12:30:00,42.88,42.96,42.87,42.9,177563.0,42.6335,42.713,42.6236,42.6534,177563.0
2025-03-27 12:35:00,42.89,42.9,42.84,42.86,92661.0,42.6435,42.6534,42.5937,42.6136,92661.0
2025-03-27 12:40:00,42.86,42.88,42.81,42.82,100311.0,42.6136,42.6335,42.5639,42.5739,100311.0
2025-03-27 12:45:00,42.81,42.83,42.72,42.73,125304.0,42.5639,42.5838,42.4744,42.4844,125304.0
2025-03-27 12:50:00,42.73,42.73,42.68,42.7,180432.0,42.4844,42.4844,42.4347,42.4545,180432.0
2025-03-27 12:55:00,42.7,42.7,42.63,42.63,120321.0,42.4545,42.4545,42.3849,42.3849,120321.0
2025-03-27 13:00:00,42.63,42.67,42.61,42.64,196478.0,42.3849,42.4247,42.3651,42.3949,196478.0
2025-03-27 13:05:00,42.64,42.65,42.61,42.63,235176.0,42.3949,42.4048,42.3651,42.3849,235176.0
2025-03-27 13:10:00,42.63,42.73,42.6,42.73,266788.0,42.3849,42.4844,42.3551,42.4844,266788.0
2025-03-27 13:15:00,42.73,42.74,42.65,42.66,117531.0,42.4844,42.4943,42.4048,42.4148,117531.0
2025-03-27 13:20:00,42.66,42.66,42.62,42.65,239001.0,42.4148,42.4148,42.375,42.4048,239001.0
2025-03-27 13:25:00,42.65,42.65,42.59,42.61,211829.0,42.4048,42.4048,42.3452,42.3651,211829.0
2025-03-27 13:30:00,42.6,42.64,42.57,42.59,290172.0,42.3551,42.3949,42.3253,42.3452,290172.0
2025-03-27 13:35:00,42.59,42.61,42.55,42.59,127781.0,42.3452,42.3651,42.3054,42.3452,127781.0
2025-03-27 13:40:00,42.59,42.61,42.55,42.57,111191.0,42.3452,42.3651,42.3054,42.3253,111191.0
2025-03-27 13:45:00,42.57,42.61,42.55,42.61,240860.0,42.3253,42.3651,42.3054,42.3651,240860.0
2025-03-27 13:50:00,42.61,42.64,42.53,42.54,198854.0,42.3651,42.3949,42.2855,42.2955,198854.0
2025-03-27 13:55:00,42.53,42.58,42.53,42.57,117187.0,42.2855,42.3352,42.2855,42.3253,117187.0
2025-03-27 14:00:00,42.57,42.62,42.56,42.62,107740.0,42.3253,42.375,42.3153,42.375,107740.0
2025-03-27 14:05:00,42.62,42.69,42.61,42.64,132672.0,42.375,42.4446,42.3651,42.3949,132672.0
2025-03-27 14:10:00,42.64,42.7,42.63,42.7,63262.0,42.3949,42.4545,42.3849,42.4545,63262.0
2025-03-27 14:15:00,42.7,42.72,42.66,42.69,89726.0,42.4545,42.4744,42.4148,42.4446,89726.0
2025-03-27 14:20:00,42.7,42.72,42.64,42.65,129547.0,42.4545,42.4744,42.3949,42.4048,129547.0
2025-03-27 14:25:00,42.65,42.7,42.62,42.64,168440.0,42.4048,42.4545,42.375,42.3949,168440.0
2025-03-27 14:30:00,42.65,42.68,42.63,42.66,82829.0,42.4048,42.4347,42.3849,42.4148,82829.0
2025-03-27 14:35:00,42.66,42.7,42.65,42.69,86353.0,42.4148,42.4545,42.4048,42.4446,86353.0
2025-03-27 14:40:00,42.69,42.71,42.66,42.69,110339.0,42.4446,42.4645,42.4148,42.4446,110339.0
2025-03-27 14:45:00,42.7,42.75,42.69,42.73,132042.0,42.4545,42.5043,42.4446,42.4844,132042.0
2025-03-27 14:50:00,42.73,42.79,42.72,42.76,434201.0,42.4844,42.544,42.4744,42.5142,434201.0
2025-03-27 14:55:00,42.76,42.76,42.61,42.64,184059.0,42.5142,42.5142,42.3651,42.3949,184059.0
2025-03-27 15:00:00,42.64,42.72,42.62,42.68,241264.0,42.3949,42.4744,42.375,42.4347,241264.0
2025-03-27 15:05:00,42.68,42.75,42.64,42.74,133165.0,42.4347,42.5043,42.3949,42.4943,133165.0
2025-03-27 15:10:00,42.75,42.8,42.73,42.8,154954.0,42.5043,42.554,42.4844,42.554,154954.0
2025-03-27 15:15:00,42.8,42.86,42.77,42.85,173144.0,42.554,42.6136,42.5241,42.6037,173144.0
2025-03-27 15:20:00,42.85,42.91,42.84,42.88,193950.0,42.6037,42.6633,42.5937,42.6335,193950.0
2025-03-27 15:25:00,42.88,42.89,42.84,42.89,106112.0,42.6335,42.6435,42.5937,42.6435,106112.0
2025-03-27 15:30:00,42.89,42.9,42.79,42.83,227747.0,42.6435,42.6534,42.544,42.5838,227747.0
2025-03-27 15:35:00,42.83,42.84,42.74,42.75,235267.0,42.5838,42.5937,42.4943,42.5043,235267.0
2025-03-27 15:40:00,42.75,42.8,42.74,42.76,230787.0,42.5043,42.554,42.4943,42.5142,230787.0
2025-03-27 15:45:00,42.77,42.81,42.75,42.79,145261.0,42.5241,42.5639,42.5043,42.544,145261.0
2025-03-27 15:50:00,42.78,42.79,42.65,42.68,379854.0,42.5341,42.544,42.4048,42.4347,379854.0
2025-03-27 15:55:00,42.69,42.7,42.55,42.57,1013618.0,42.4446,42.4545,42.3054,42.3253,1013618.0
2025-03-28 09:30:00,42.44,42.62,42.32,42.54,1024189.0,42.196,42.375,42.0767,42.2955,1024189.0
2025-03-28 09:35:00,42.53,42.61,42.47,42.48,281521.0,42.2855,42.3651,42.2259,42.2358,281521.0
2025-03-28 09:40:00,42.48,42.48,42.13,42.14,521833.0,42.2358,42.2358,41.8878,41.8978,521833.0
2025-03-28 09:45:00,42.14,42.25,42.03,42.05,349480.0,41.8978,42.0071,41.7884,41.8083,349480.0
2025-03-28 09:50:00,42.05,42.07,41.89,41.9,555217.0,41.8083,41.8282,41.6492,41.6591,555217.0
2025-03-28 09:55:00,41.91,41.91,41.82,41.84,364543.0,41.6691,41.6691,41.5796,41.5995,364543.0
2025-03-28 10:00:00,41.83,41.89,41.72,41.74,451753.0,41.5895,41.6492,41.4802,41.5001,451753.0
2025-03-28 10:05:00,41.74,41.77,41.6,41.68,463581.0,41.5001,41.5299,41.3609,41.4404,463581.0
2025-03-28 10:10:00,41.68,41.71,41.52,41.56,360330.0,41.4404,41.4702,41.2813,41.3211,360330.0
2025-03-28 10:15:00,41.57,41.67,41.56,41.58,270470.0,41.331,41.4305,41.3211,41.341,270470.0
2025-03-28 10:20:00,41.58,41.61,41.53,41.54,232986.0,41.341,41.3708,41.2913,41.3012,232986.0
2025-03-28 10:25:00,41.54,41.54,41.41,41.41,224210.0,41.3012,41.3012,41.172,41.172,224210.0
2025-03-28 10:30:00,41.42,41.49,41.35,41.39,336123.0,41.1819,41.2515,41.1123,41.1521,336123.0
2025-03-28 10:35:00,41.39,41.41,41.28,41.4,352765.0,41.1521,41.172,41.0427,41.162,352765.0
2025-03-28 10:40:00,41.4,41.41,41.33,41.36,311130.0,41.162,41.172,41.0924,41.1222,311130.0
2025-03-28 10:45:00,41.35,41.39,41.26,41.3,395495.0,41.1123,41.1521,41.0228,41.0626,395495.0
2025-03-28 10:50:00,41.3,41.43,41.27,41.4,316436.0,41.0626,41.1918,41.0328,41.162,316436.0
2025-03-28 10:55:00,41.41,41.42,41.31,41.34,343130.0,41.172,41.1819,41.0725,41.1024,343130.0
2025-03-28 11:00:00,41.33,41.33,41.22,41.23,746317.0,41.0924,41.0924,40.9831,40.993,746317.0
2025-03-28 11:05:00,41.23,41.35,41.22,41.29,586018.0,40.993,41.1123,40.9831,41.0526,586018.0
2025-03-28 11:10:00,41.29,41.44,41.28,41.39,327446.0,41.0526,41.2018,41.0427,41.1521,327446.0
2025-03-28 11:15:00,41.39,41.41,41.33,41.4,273707.0,41.1521,41.172,41.0924,41.162,273707.0
2025-03-28 11:20:00,41.4,41.45,41.32,41.33,360656.0,41.162,41.2117,41.0825,41.0924,360656.0
2025-03-28 11:25:00,41.34,41.38,41.3,41.31,291717.0,41.1024,41.1421,41.0626,41.0725,291717.0
2025-03-28 11:30:00,41.32,41.4,41.31,41.37,186894.0,41.0825,41.162,41.0725,41.1322,186894.0
2025-03-28 11:35:00,41.37,41.54,41.36,41.54,484949.0,41.1322,41.3012,41.1222,41.3012,484949.0
2025-03-28 11:40:00,41.53,41.54,41.43,41.5,251158.0,41.2913,41.3012,41.1918,41.2614,251158.0
2025-03-28 11:45:00,41.49,41.55,41.47,41.54,163843.0,41.2515,41.3112,41.2316,41.3012,163843.0
2025-03-28 11:50:00,41.53,41.55,41.46,41.47,130145.0,41.2913,41.3112,41.2217,41.2316,130145.0
2025-03-28 11:55:00,41.47,41.51,41.43,41.44,190678.0,41.2316,41.2714,41.1918,41.2018,190678.0
2025-03-28 12:00:00,41.44,41.47,41.34,41.37,367193.0,41.2018,41.2316,41.1024,41.1322,367193.0
2025-03-28 12:05:00,41.38,41.4,41.3,41.3,244678.0,41.1421,41.162,41.0626,41.0626,244678.0
2025-03-28 12:10:00,41.3,41.38,41.3,41.33,270763.0,41.0626,41.1421,41.0626,41.0924,270763.0
2025-03-28 12:15:00,41.34,41.35,41.23,41.23,242954.0,41.1024,41.1123,40.993,40.993,242954.0
2025-03-28 12:20:00,41.23,41.26,41.2,41.21,371247.0,40.993,41.0228,40.9632,40.9731,371247.0
2025-03-28 12:25:00,41.21,41.25,41.18,41.19,236765.0,40.9731,41.0129,40.9433,40.9532,236765.0
2025-03-28 12:30:00,41.19,41.24,41.18,41.2,252964.0,40.9532,41.0029,40.9433,40.9632,252964.0
2025-03-28 12:35:00,41.2,41.23,41.19,41.21,153820.0,40.9632,40.993,40.9532,40.9731,153820.0
2025-03-28 12:40:00,41.21,41.25,41.2,41.23,179510.0,40.9731,41.0129,40.9632,40.993,179510.0
2025-03-28 12:45:00,41.23,41.27,41.22,41.25,139796.0,40.993,41.0328,40.9831,41.0129,139796.0
2025-03-28 12:50:00,41.25,41.27,41.23,41.26,150592.0,41.0129,41.0328,40.993,41.0228,150592.0
2025-03-28 12:55:00,41.26,41.26,41.16,41.16,168729.0,41.0228,41.0228,40.9234,40.9234,168729.0
2025-03-28 13:00:00,41.16,41.17,41.11,41.13,212800.0,40.9234,40.9333,40.8737,40.8936,212800.0
2025-03-28 13:05:00,41.12,41.14,41.08,41.11,246084.0,40.8836,40.9035,40.8439,40.8737,246084.0
2025-03-28 13:10:00,41.12,41.12,41.07,41.08,154736.0,40.8836,40.8836,40.8339,40.8439,154736.0
2025-03-28 13:15:00,41.07,41.14,41.05,41.09,259479.0,40.8339,40.9035,40.814,40.8538,259479.0
2025-03-28 13:20:00,41.09,41.12,41.08,41.09,132484.0,40.8538,40.8836,40.8439,40.8538,132484.0
2025-03-28 13:25:00,41.09,41.09,41.0,41.02,170788.0,40.8538,40.8538,40.7643,40.7842,170788.0
2025-03-28 13:30:00,41.02,41.05,40.98,41.02,205855.0,40.7842,40.814,40.7444,40.7842,205855.0
2025-03-28 13:35:00,41.02,41.06,40.99,41.05,139404.0,40.7842,40.824,40.7544,40.814,139404.0
2025-03-28 13:40:00,41.06,41.1,41.05,41.05,93804.0,40.824,40.8637,40.814,40.814,93804.0
2025-03-28 13:45:00,41.05,41.09,41.02,41.05,200741.0,40.814,40.8538,40.7842,40.814,200741.0
2025-03-28 13:50:00,41.04,41.05,41.01,41.02,141112.0,40.8041,40.814,40.7743,40.7842,141112.0
2025-03-28 13:55:00,41.02,41.1,41.02,41.1,130174.0,40.7842,40.8637,40.7842,40.8637,130174.0
2025-03-28 14:00:00,41.09,41.15,41.08,41.11,186888.0,40.8538,40.9135,40.8439,40.8737,186888.0
2025-03-28 14:05:00,41.12,41.18,41.1,41.16,190982.0,40.8836,40.9433,40.8637,40.9234,190982.0
2025-03-28 14:10:00,41.18,41.21,41.15,41.16,213737.0,40.9433,40.9731,40.9135,40.9234,213737.0
2025-03-28 14:15:00,41.16,41.23,41.15,41.18,415437.0,40.9234,40.993,40.9135,40.9433,415437.0
2025-03-28 14:20:00,41.18,41.21,41.11,41.13,119992.0,40.9433,40.9731,40.8737,40.8936,119992.0
2025-03-28 14:25:00,41.13,41.14,41.08,41.13,171424.0,40.8936,40.9035,40.8439,40.8936,171424.0
2025-03-28 14:30:00,41.12,41.15,41.08,41.12,159396.0,40.8836,40.9135,40.8439,40.8836,159396.0
2025-03-28 14:35:00,41.12,41.14,41.09,41.09,150054.0,40.8836,40.9035,40.8538,40.8538,150054.0
2025-03-28 14:40:00,41.09,41.1,41.06,41.08,139835.0,40.8538,40.8637,40.824,40.8439,139835.0
2025-03-28 14:45:00,41.08,41.09,41.04,41.07,132714.0,40.8439,40.8538,40.8041,40.8339,132714.0
2025-03-28 14:50:00,41.07,41.1,41.04,41.1,133573.0,40.8339,40.8637,40.8041,40.8637,133573.0
2025-03-28 14:55:00,41.09,41.14,41.08,41.13,143785.0,40.8538,40.9035,40.8439,40.8936,143785.0
2025-03-28 15:00:00,41.13,41.14,41.1,41.12,117185.0,40.8936,40.9035,40.8637,40.8836,117185.0
2025-03-28 15:05:00,41.12,41.19,41.11,41.18,232029.0,40.8836,40.9532,40.8737,40.9433,232029.0
2025-03-28 15:10:00,41.18,41.18,41.1,41.11,275837.0,40.9433,40.9433,40.8637,40.8737,275837.0
2025-03-28 15:15:00,41.11,41.14,41.06,41.14,254252.0,40.8737,40.9035,40.824,40.9035,254252.0
2025-03-28 15:20:00,41.14,41.16,41.08,41.09,146176.0,40.9035,40.9234,40.8439,40.8538,146176.0
2025-03-28 15:25:00,41.1,41.11,41.06,41.08,182528.0,40.8637,40.8737,40.824,40.8439,182528.0
2025-03-28 15:30:00,41.09,41.09,41.0,41.05,315126.0,40.8538,40.8538,40.7643,40.814,315126.0
2025-03-28 15:35:00,41.05,41.13,41.04,41.11,276351.0,40.814,40.8936,40.8041,40.8737,276351.0
2025-03-28 15:40:00,41.11,41.17,41.1,41.16,299971.0,40.8737,40.9333,40.8637,40.9234,299971.0
2025-03-28 15:45:00,41.16,41.28,41.14,41.28,521367.0,40.9234,41.0427,40.9035,41.0427,521367.0
2025-03-28 15:50:00,41.28,41.3,41.18,41.27,699622.0,41.0427,41.0626,40.9433,41.0328,699622.0
2025-03-28 15:55:00,41.27,41.28,41.2,41.25,2653442.0,41.0328,41.0427,40.9632,41.0129,2653442.0
2025-03-31 09:30:00,40.78,40.89,40.6,40.88,1578703.0,40.5456,40.6549,40.3666,40.645,1578703.0
2025-03-31 09:35:00,40.88,40.99,40.81,40.89,713056.0,40.645,40.7544,40.5754,40.6549,713056.0
2025-03-31 09:40:00,40.89,40.89,40.71,40.72,481472.0,40.6549,40.6549,40.476,40.4859,481472.0
2025-03-31 09:45:00,40.73,40.84,40.69,40.83,429658.0,40.4959,40.6052,40.4561,40.5953,429658.0
2025-03-31 09:50:00,40.82,40.99,40.79,40.95,340472.0,40.5854,40.7544,40.5555,40.7146,340472.0
2025-03-31 09:55:00,40.95,41.01,40.91,40.94,466924.0,40.7146,40.7743,40.6748,40.7047,466924.0
2025-03-31 10:00:00,40.94,41.11,40.93,41.02,349504.0,40.7047,40.8737,40.6947,40.7842,349504.0
2025-03-31 10:05:00,41.02,41.08,41.0,41.07,267949.0,40.7842,40.8439,40.7643,40.8339,267949.0
2025-03-31 10:10:00,41.06,41.08,40.96,40.98,438895.0,40.824,40.8439,40.7245,40.7444,438895.0
2025-03-31 10:15:00,40.98,41.01,40.91,40.91,400473.0,40.7444,40.7743,40.6748,40.6748,400473.0
2025-03-31 10:20:00,40.91,41.0,40.91,40.98,245856.0,40.6748,40.7643,40.6748,40.7444,245856.0
2025-03-31 10:25:00,40.98,40.98,40.9,40.91,200980.0,40.7444,40.7444,40.6649,40.6748,200980.0
2025-03-31 10:30:00,40.91,41.12,40.9,41.09,277850.0,40.6748,40.8836,40.6649,40.8538,277850.0
2025-03-31 10:35:00,41.08,41.11,41.03,41.09,245076.0,40.8439,40.8737,40.7941,40.8538,245076.0
2025-03-31 10:40:00,41.09,41.13,41.03,41.09,292590.0,40.8538,40.8936,40.7941,40.8538,292590.0
2025-03-31 10:45:00,41.1,41.22,41.1,41.16,190405.0,40.8637,40.9831,40.8637,40.9234,190405.0
2025-03-31 10:50:00,41.16,41.17,41.05,41.12,183876.0,40.9234,40.9333,40.814,40.8836,183876.0
2025-03-31 10:55:00,41.12,41.17,41.09,41.15,92242.0,40.8836,40.9333,40.8538,40.9135,92242.0
2025-03-31 11:00:00,41.15,41.23,41.14,41.23,160921.0,40.9135,40.993,40.9035,40.993,160921.0
2025-03-31 11:05:00,41.23,41.28,41.2,41.26,90748.0,40.993,41.0427,40.9632,41.0228,90748.0
2025-03-31 11:10:00,41.26,41.32,41.24,41.26,148245.0,41.0228,41.0825,41.0029,41.0228,148245.0
2025-03-31 11:15:00,41.26,41.32,41.23,41.3,168388.0,41.0228,41.0825,40.993,41.0626,168388.0
2025-03-31 11:20:00,41.31,41.34,41.3,41.32,132314.0,41.0725,41.1024,41.0626,41.0825,132314.0
2025-03-31 11:25:00,41.31,41.34,41.24,41.25,158305.0,41.0725,41.1024,41.0029,41.0129,158305.0
2025-03-31 11:30:00,41.26,41.28,41.2,41.26,186007.0,41.0228,41.0427,40.9632,41.0228,186007.0
2025-03-31 11:35:00,41.27,41.3,41.24,41.29,139571.0,41.0328,41.0626,41.0029,41.0526,139571.0
2025-03-31 11:40:00,41.29,41.36,41.28,41.34,201113.0,41.0526,41.1222,41.0427,41.1024,201113.0
2025-03-31 11:45:00,41.34,41.39,41.33,41.37,122026.0,41.1024,41.1521,41.0924,41.1322,122026.0
2025-03-31 11:50:00,41.36,41.36,41.29,41.34,157258.0,41.1222,41.1222,41.0526,41.1024,157258.0
2025-03-31 11:55:00,41.34,41.36,41.29,41.32,127176.0,41.1024,41.1222,41.0526,41.0825,127176.0
2025-03-31 12:00:00,41.32,41.35,41.28,41.3,139913.0,41.0825,41.1123,41.0427,41.0626,139913.0
2025-03-31 12:05:00,41.3,41.31,41.22,41.23,121864.0,41.0626,41.0725,40.9831,40.993,121864.0
2025-03-31 12:10:00,41.23,41.23,41.17,41.22,193040.0,40.993,40.993,40.9333,40.9831,193040.0
2025-03-31 12:15:00,41.22,41.31,41.21,41.3,140516.0,40.9831,41.0725,40.9731,41.0626,140516.0
2025-03-31 12:20:00,41.3,41.34,41.27,41.34,118113.0,41.0626,41.1024,41.0328,41.1024,118113.0
2025-03-31 12:25:00,41.34,41.48,41.33,41.47,122814.0,41.1024,41.2416,41.0924,41.2316,122814.0
2025-03-31 12:30:00,41.46,41.46,41.37,41.41,155356.0,41.2217,41.2217,41.1322,41.172,155356.0
2025-03-31 12:35:00,41.41,41.46,41.39,41.44,198885.0,41.172,41.2217,41.1521,41.2018,198885.0
2025-03-31 12:40:00,41.45,41.45,41.38,41.41,106988.0,41.2117,41.2117,41.1421,41.172,106988.0
2025-03-31 12:45:00,41.41,41.43,41.4,41.43,96242.0,41.172,41.1918,41.162,41.1918,96242.0
2025-03-31 12:50:00,41.42,41.48,41.41,41.47,102911.0,41.1819,41.2416,41.172,41.2316,102911.0
2025-03-31 12:55:00,41.47,41.48,41.36,41.38,226098.0,41.2316,41.2416,41.1222,41.1421,226098.0
2025-03-31 13:00:00,41.38,41.4,41.34,41.39,144275.0,41.1421,41.162,41.1024,41.1521,144275.0
2025-03-31 13:05:00,41.39,41.46,41.37,41.45,96021.0,41.1521,41.2217,41.1322,41.2117,96021.0
2025-03-31 13:10:00,41.45,41.48,41.42,41.48,147163.0,41.2117,41.2416,41.1819,41.2416,147163.0
2025-03-31 13:15:00,41.48,41.48,41.34,41.35,131398.0,41.2416,41.2416,41.1024,41.1123,131398.0
2025-03-31 13:20:00,41.34,41.36,41.26,41.3,168773.0,41.1024,41.1222,41.0228,41.0626,168773.0
2025-03-31 13:25:00,41.3,41.35,41.29,41.35,217168.0,41.0626,41.1123,41.0526,41.1123,217168.0
2025-03-31 13:30:00,41.35,41.37,41.32,41.36,170156.0,41.1123,41.1322,41.0825,41.1222,170156.0
2025-03-31 13:35:00,41.35,41.4,41.33,41.38,147270.0,41.1123,41.162,41.0924,41.1421,147270.0
2025-03-31 13:40:00,41.38,41.38,41.26,41.26,119827.0,41.1421,41.1421,41.0228,41.0228,119827.0
2025-03-31 13:45:00,41.27,41.27,41.22,41.23,166225.0,41.0328,41.0328,40.9831,40.993,166225.0
2025-03-31 13:50:00,41.24,41.33,41.22,41.31,107780.0,41.0029,41.0924,40.9831,41.0725,107780.0
2025-03-31 13:55:00,41.32,41.32,41.27,41.27,79294.0,41.0825,41.0825,41.0328,41.0328,79294.0
2025-03-31 14:00:00,41.27,41.39,41.26,41.38,305633.0,41.0328,41.1521,41.0228,41.1421,305633.0
2025-03-31 14:05:00,41.39,41.56,41.38,41.55,183894.0,41.1521,41.3211,41.1421,41.3112,183894.0
2025-03-31 14:10:00,41.56,41.63,41.55,41.55,154833.0,41.3211,41.3907,41.3112,41.3112,154833.0
2025-03-31 14:15:00,41.56,41.58,41.52,41.56,364641.0,41.3211,41.341,41.2813,41.3211,364641.0
2025-03-31 14:20:00,41.57,41.58,41.49,41.53,128742.0,41.331,41.341,41.2515,41.2913,128742.0
2025-03-31 14:25:00,41.54,41.57,41.5,41.55,111555.0,41.3012,41.331,41.2614,41.3112,111555.0
2025-03-31 14:30:00,41.55,41.63,41.55,41.59,117439.0,41.3112,41.3907,41.3112,41.3509,117439.0
2025-03-31 14:35:00,41.58,41.62,41.55,41.57,140668.0,41.341,41.3808,41.3112,41.331,140668.0
2025-03-31 14:40:00,41.56,41.62,41.53,41.57,212690.0,41.3211,41.3808,41.2913,41.331,212690.0
2025-03-31 14:45:00,41.58,41.58,41.46,41.54,231699.0,41.341,41.341,41.2217,41.3012,231699.0
2025-03-31 14:50:00,41.53,41.59,41.53,41.58,113417.0,41.2913,41.3509,41.2913,41.341,113417.0
2025-03-31 14:55:00,41.58,41.59,41.51,41.52,139783.0,41.341,41.3509,41.2714,41.2813,139783.0
2025-03-31 15:00:00,41.52,41.61,41.51,41.61,150930.0,41.2813,41.3708,41.2714,41.3708,150930.0
2025-03-31 15:05:00,41.61,41.63,41.57,41.61,231001.0,41.3708,41.3907,41.331,41.3708,231001.0
2025-03-31 15:10:00,41.6,41.7,41.57,41.66,235804.0,41.3609,41.4603,41.331,41.4205,235804.0
2025-03-31 15:15:00,41.66,41.69,41.64,41.68,196836.0,41.4205,41.4503,41.4006,41.4404,196836.0
2025-03-31 15:20:00,41.68,41.74,41.67,41.7,246125.0,41.4404,41.5001,41.4305,41.4603,246125.0
2025-03-31 15:25:00,41.7,41.7,41.57,41.6,368900.0,41.4603,41.4603,41.331,41.3609,368900.0
2025-03-31 15:30:00,41.61,41.74,41.58,41.73,234105.0,41.3708,41.5001,41.341,41.4901,234105.0
2025-03-31 15:35:00,41.73,41.75,41.66,41.71,248566.0,41.4901,41.51,41.4205,41.4702,248566.0
2025-03-31 15:40:00,41.72,41.9,41.71,41.76,319393.0,41.4802,41.6591,41.4702,41.5199,319393.0
2025-03-31 15:45:00,41.75,41.8,41.7,41.75,341340.0,41.51,41.5597,41.4603,41.51,341340.0
2025-03-31 15:50:00,41.74,41.76,41.6,41.74,655300.0,41.5001,41.5199,41.3609,41.5001,655300.0
2025-03-31 15:55:00,41.73,41.82,41.69,41.76,1950482.0,41.4901,41.5796,41.4503,41.5199,1950482.0
2025-04-01 09:30:00,41.32,41.46,41.11,41.33,1208189.0,41.0825,41.2217,40.8737,41.0924,1208189.0
2025-04-01 09:35:00,41.32,41.36,41.1,41.23,349129.0,41.0825,41.1222,40.8637,40.993,349129.0
2025-04-01 09:40:00,41.24,41.33,41.1,41.16,313337.0,41.0029,41.0924,40.8637,40.9234,313337.0
2025-04-01 09:45:00,41.16,41.4,41.16,41.38,321609.0,40.9234,41.162,40.9234,41.1421,321609.0
2025-04-01 09:50:00,41.39,41.41,41.3,41.34,260056.0,41.1521,41.172,41.0626,41.1024,260056.0
2025-04-01 09:55:00,41.34,41.35,41.2,41.23,258809.0,41.1024,41.1123,40.9632,40.993,258809.0
2025-04-01 10:00:00,41.24,41.3,41.06,41.08,438682.0,41.0029,41.0626,40.824,40.8439,438682.0
2025-04-01 10:05:00,41.08,41.14,41.01,41.09,396225.0,40.8439,40.9035,40.7743,40.8538,396225.0
2025-04-01 10:10:00,41.09,41.13,40.97,40.97,286441.0,40.8538,40.8936,40.7345,40.7345,286441.0
2025-04-01 10:15:00,40.98,41.1,40.96,41.05,299321.0,40.7444,40.8637,40.7245,40.814,299321.0
2025-04-01 10:20:00,41.04,41.09,40.97,41.05,260232.0,40.8041,40.8538,40.7345,40.814,260232.0
2025-04-01 10:25:00,41.05,41.13,41.04,41.05,194381.0,40.814,40.8936,40.8041,40.814,194381.0
2025-04-01 10:30:00,41.05,41.1,41.02,41.07,159527.0,40.814,40.8637,40.7842,40.8339,159527.0
2025-04-01 10:35:00,41.07,41.24,41.05,41.19,288024.0,40.8339,41.0029,40.814,40.9532,288024.0
2025-04-01 10:40:00,41.18,41.34,41.16,41.27,268627.0,40.9433,41.1024,40.9234,41.0328,268627.0
2025-04-01 10:45:00,41.26,41.29,41.23,41.27,168651.0,41.0228,41.0526,40.993,41.0328,168651.0
2025-04-01 10:50:00,41.27,41.42,41.27,41.41,169133.0,41.0328,41.1819,41.0328,41.172,169133.0
2025-04-01 10:55:00,41.41,41.45,41.37,41.45,210053.0,41.172,41.2117,41.1322,41.2117,210053.0
2025-04-01 11:00:00,41.45,41.49,41.42,41.46,150389.0,41.2117,41.2515,41.1819,41.2217,150389.0
2025-04-01 11:05:00,41.46,41.49,41.43,41.46,365133.0,41.2217,41.2515,41.1918,41.2217,365133.0
2025-04-01 11:10:00,41.46,41.54,41.42,41.54,321358.0,41.2217,41.3012,41.1819,41.3012,321358.0
2025-04-01 11:15:00,41.53,41.6,41.52,41.54,218144.0,41.2913,41.3609,41.2813,41.3012,218144.0
2025-04-01 11:20:00,41.53,41.58,41.47,41.57,310193.0,41.2913,41.341,41.2316,41.331,310193.0
2025-04-01 11:25:00,41.57,41.58,41.42,41.43,142248.0,41.331,41.341,41.1819,41.1918,142248.0
2025-04-01 11:30:00,41.42,41.46,41.38,41.45,400963.0,41.1819,41.2217,41.1421,41.2117,400963.0
2025-04-01 11:35:00,41.45,41.46,41.38,41.46,178574.0,41.2117,41.2217,41.1421,41.2217,178574.0
2025-04-01 11:40:00,41.45,41.46,41.4,41.45,387707.0,41.2117,41.2217,41.162,41.2117,387707.0
2025-04-01 11:45:00,41.45,41.5,41.44,41.5,324605.0,41.2117,41.2614,41.2018,41.2614,324605.0
2025-04-01 11:50:00,41.51,41.55,41.46,41.53,263901.0,41.2714,41.3112,41.2217,41.2913,263901.0
2025-04-01 11:55:00,41.54,41.59,41.52,41.59,171508.0,41.3012,41.3509,41.2813,41.3509,171508.0
2025-04-01 12:00:00,41.58,41.66,41.56,41.59,232142.0,41.341,41.4205,41.3211,41.3509,232142.0
2025-04-01 12:05:00,41.6,41.62,41.55,41.61,278406.0,41.3609,41.3808,41.3112,41.3708,278406.0
2025-04-01 12:10:00,41.61,41.66,41.59,41.66,220798.0,41.3708,41.4205,41.3509,41.4205,220798.0
2025-04-01 12:15:00,41.65,41.7,41.63,41.67,163056.0,41.4106,41.4603,41.3907,41.4305,163056.0
2025-04-01 12:20:00,41.66,41.68,41.6,41.64,310816.0,41.4205,41.4404,41.3609,41.4006,310816.0
2025-04-01 12:25:00,41.63,41.63,41.47,41.47,94098.0,41.3907,41.3907,41.2316,41.2316,94098.0
2025-04-01 12:30:00,41.48,41.54,41.42,41.48,205638.0,41.2416,41.3012,41.1819,41.2416,205638.0
2025-04-01 12:35:00,41.49,41.51,41.41,41.42,116246.0,41.2515,41.2714,41.172,41.1819,116246.0
2025-04-01 12:40:00,41.43,41.48,41.41,41.46,126172.0,41.1918,41.2416,41.172,41.2217,126172.0
2025-04-01 12:45:00,41.46,41.47,41.43,41.45,96953.0,41.2217,41.2316,41.1918,41.2117,96953.0
2025-04-01 12:50:00,41.45,41.54,41.43,41.49,161089.0,41.2117,41.3012,41.1918,41.2515,161089.0
2025-04-01 12:55:00,41.5,41.54,41.48,41.51,148833.0,41.2614,41.3012,41.2416,41.2714,148833.0
2025-04-01 13:00:00,41.51,41.56,41.49,41.55,152030.0,41.2714,41.3211,41.2515,41.3112,152030.0
2025-04-01 13:05:00,41.55,41.56,41.5,41.52,199979.0,41.3112,41.3211,41.2614,41.2813,199979.0
2025-04-01 13:10:00,41.52,41.54,41.48,41.53,131974.0,41.2813,41.3012,41.2416,41.2913,131974.0
2025-04-01 13:15:00,41.53,41.53,41.45,41.47,91841.0,41.2913,41.2913,41.2117,41.2316,91841.0
2025-04-01 13:20:00,41.47,41.48,41.39,41.41,172616.0,41.2316,41.2416,41.1521,41.172,172616.0
2025-04-01 13:25:00,41.41,41.42,41.33,41.35,91963.0,41.172,41.1819,41.0924,41.1123,91963.0
2025-04-01 13:30:00,41.34,41.4,41.33,41.34,134317.0,41.1024,41.162,41.0924,41.1024,134317.0
2025-04-01 13:35:00,41.34,41.38,41.33,41.36,149741.0,41.1024,41.1421,41.0924,41.1222,149741.0
2025-04-01 13:40:00,41.37,41.43,41.33,41.34,151816.0,41.1322,41.1918,41.0924,41.1024,151816.0
2025-04-01 13:45:00,41.34,41.41,41.33,41.39,105543.0,41.1024,41.172,41.0924,41.1521,105543.0
2025-04-01 13:50:00,41.38,41.41,41.34,41.34,221491.0,41.1421,41.172,41.1024,41.1024,221491.0
2025-04-01 13:55:00,41.34,41.36,41.3,41.33,166882.0,41.1024,41.1222,41.0626,41.0924,166882.0
2025-04-01 14:00:00,41.34,41.34,41.25,41.29,157350.0,41.1024,41.1024,41.0129,41.0526,157350.0
2025-04-01 14:05:00,41.29,41.3,41.22,41.23,120240.0,41.0526,41.0626,40.9831,40.993,120240.0
2025-04-01 14:10:00,41.23,41.27,41.22,41.26,104858.0,40.993,41.0328,40.9831,41.0228,104858.0
2025-04-01 14:15:00,41.25,41.26,41.16,41.17,163614.0,41.0129,41.0228,40.9234,40.9333,163614.0
2025-04-01 14:20:00,41.18,41.19,41.11,41.12,169434.0,40.9433,40.9532,40.8737,40.8836,169434.0
2025-04-01 14:25:00,41.12,41.19,41.11,41.19,181478.0,40.8836,40.9532,40.8737,40.9532,181478.0
2025-04-01 14:30:00,41.18,41.21,41.15,41.16,146806.0,40.9433,40.9731,40.9135,40.9234,146806.0
2025-04-01 14:35:00,41.16,41.19,41.14,41.15,117254.0,40.9234,40.9532,40.9035,40.9135,117254.0
2025-04-01 14:40:00,41.15,41.24,41.15,41.23,154189.0,40.9135,41.0029,40.9135,40.993,154189.0
2025-04-01 14:45:00,41.23,41.24,41.19,41.19,169335.0,40.993,41.0029,40.9532,40.9532,169335.0
2025-04-01 14:50:00,41.19,41.25,41.16,41.24,318574.0,40.9532,41.0129,40.9234,41.0029,318574.0
2025-04-01 14:55:00,41.24,41.33,41.24,41.32,206361.0,41.0029,41.0924,41.0029,41.0825,206361.0
2025-04-01 15:00:00,41.31,41.36,41.3,41.33,166680.0,41.0725,41.1222,41.0626,41.0924,166680.0
2025-04-01 15:05:00,41.33,41.37,41.3,41.3,206208.0,41.0924,41.1322,41.0626,41.0626,206208.0
2025-04-01 15:10:00,41.31,41.34,41.29,41.31,196131.0,41.0725,41.1024,41.0526,41.0725,196131.0
2025-04-01 15:15:00,41.32,41.4,41.31,41.37,292667.0,41.0825,41.162,41.0725,41.1322,292667.0
2025-04-01 15:20:00,41.37,41.46,41.36,41.46,210600.0,41.1322,41.2217,41.1222,41.2217,210600.0
2025-04-01 15:25:00,41.45,41.47,41.41,41.41,181596.0,41.2117,41.2316,41.172,41.172,181596.0
2025-04-01 15:30:00,41.41,41.49,41.37,41.44,257754.0,41.172,41.2515,41.1322,41.2018,257754.0
2025-04-01 15:35:00,41.43,41.48,41.4,41.46,166445.0,41.1918,41.2416,41.162,41.2217,166445.0
2025-04-01 15:40:00,41.46,41.49,41.45,41.48,194285.0,41.2217,41.2515,41.2117,41.2416,194285.0
2025-04-01 15:45:00,41.47,41.52,41.46,41.5,227951.0,41.2316,41.2813,41.2217,41.2614,227951.0
2025-04-01 15:50:00,41.5,41.56,41.45,41.54,519421.0,41.2614,41.3211,41.2117,41.3012,519421.0
2025-04-01 15:55:00,41.54,41.58,41.44,41.48,1393780.0,41.3012,41.341,41.2018,41.2416,1393780.0
2025-04-02 09:30:00,40.88,41.22,40.81,41.19,1254578.0,40.645,40.9831,40.5754,40.9532,1254578.0
2025-04-02 09:35:00,41.19,41.29,41.11,41.26,524490.0,40.9532,41.0526,40.8737,41.0228,524490.0
2025-04-02 09:40:00,41.26,41.39,41.25,41.34,402730.0,41.0228,41.1521,41.0129,41.1024,402730.0
2025-04-02 09:45:00,41.35,41.43,41.34,41.36,311573.0,41.1123,41.1918,41.1024,41.1222,311573.0
2025-04-02 09:50:00,41.36,41.52,41.33,41.4,507869.0,41.1222,41.2813,41.0924,41.162,507869.0
2025-04-02 09:55:00,41.4,41.46,41.36,41.39,206899.0,41.162,41.2217,41.1222,41.1521,206899.0
2025-04-02 10:00:00,41.38,41.58,41.37,41.52,487000.0,41.1421,41.341,41.1322,41.2813,487000.0
2025-04-02 10:05:00,41.52,41.56,41.45,41.48,417216.0,41.2813,41.3211,41.2117,41.2416,417216.0
2025-04-02 10:10:00,41.49,41.53,41.39,41.44,403729.0,41.2515,41.2913,41.1521,41.2018,403729.0
2025-04-02 10:15:00,41.44,41.53,41.39,41.52,361065.0,41.2018,41.2913,41.1521,41.2813,361065.0
2025-04-02 10:20:00,41.52,41.55,41.46,41.52,295625.0,41.2813,41.3112,41.2217,41.2813,295625.0
2025-04-02 10:25:00,41.52,41.57,41.44,41.55,199179.0,41.2813,41.331,41.2018,41.3112,199179.0
2025-04-02 10:30:00,41.55,41.69,41.52,41.66,404136.0,41.3112,41.4503,41.2813,41.4205,404136.0
2025-04-02 10:35:00,41.67,41.68,41.61,41.66,248788.0,41.4305,41.4404,41.3708,41.4205,248788.0
2025-04-02 10:40:00,41.66,41.69,41.57,41.6,160603.0,41.4205,41.4503,41.331,41.3609,160603.0
2025-04-02 10:45:00,41.6,41.66,41.6,41.64,107927.0,41.3609,41.4205,41.3609,41.4006,107927.0
2025-04-02 10:50:00,41.64,41.67,41.62,41.65,109049.0,41.4006,41.4305,41.3808,41.4106,109049.0
2025-04-02 10:55:00,41.64,41.75,41.63,41.72,221812.0,41.4006,41.51,41.3907,41.4802,221812.0
2025-04-02 11:00:00,41.72,41.73,41.65,41.73,162317.0,41.4802,41.4901,41.4106,41.4901,162317.0
2025-04-02 11:05:00,41.73,41.73,41.69,41.7,124013.0,41.4901,41.4901,41.4503,41.4603,124013.0
2025-04-02 11:10:00,41.71,41.73,41.62,41.63,195993.0,41.4702,41.4901,41.3808,41.3907,195993.0
2025-04-02 11:15:00,41.64,41.68,41.58,41.66,170974.0,41.4006,41.4404,41.341,41.4205,170974.0
2025-04-02 11:20:00,41.66,41.72,41.65,41.71,211232.0,41.4205,41.4802,41.4106,41.4702,211232.0
2025-04-02 11:25:00,41.71,41.8,41.7,41.76,140776.0,41.4702,41.5597,41.4603,41.5199,140776.0
2025-04-02 11:30:00,41.76,41.78,41.73,41.76,124329.0,41.5199,41.5398,41.4901,41.5199,124329.0
2025-04-02 11:35:00,41.75,41.77,41.69,41.77,191698.0,41.51,41.5299,41.4503,41.5299,191698.0
2025-04-02 11:40:00,41.77,41.79,41.66,41.68,145116.0,41.5299,41.5498,41.4205,41.4404,145116.0
2025-04-02 11:45:00,41.68,41.69,41.56,41.59,167251.0,41.4404,41.4503,41.3211,41.3509,167251.0
2025-04-02 11:50:00,41.59,41.61,41.53,41.59,121872.0,41.3509,41.3708,41.2913,41.3509,121872.0
2025-04-02 11:55:00,41.58,41.65,41.57,41.64,158428.0,41.341,41.4106,41.331,41.4006,158428.0
2025-04-02 12:00:00,41.63,41.66,41.6,41.63,96679.0,41.3907,41.4205,41.3609,41.3907,96679.0
2025-04-02 12:05:00,41.63,41.65,41.6,41.6,172747.0,41.3907,41.4106,41.3609,41.3609,172747.0
2025-04-02 12:10:00,41.61,41.68,41.59,41.67,117669.0,41.3708,41.4404,41.3509,41.4305,117669.0
2025-04-02 12:15:00,41.68,41.7,41.65,41.68,108640.0,41.4404,41.4603,41.4106,41.4404,108640.0
2025-04-02 12:20:00,41.69,41.72,41.67,41.69,114193.0,41.4503,41.4802,41.4305,41.4503,114193.0
2025-04-02 12:25:00,41.69,41.69,41.6,41.66,477465.0,41.4503,41.4503,41.3609,41.4205,477465.0
2025-04-02 12:30:00,41.66,41.72,41.65,41.71,116075.0,41.4205,41.4802,41.4106,41.4702,116075.0
2025-04-02 12:35:00,41.71,41.71,41.6,41.66,158027.0,41.4702,41.4702,41.3609,41.4205,158027.0
2025-04-02 12:40:00,41.66,41.68,41.62,41.67,100938.0,41.4205,41.4404,41.3808,41.4305,100938.0
2025-04-02 12:45:00,41.67,41.8,41.65,41.79,151519.0,41.4305,41.5597,41.4106,41.5498,151519.0
2025-04-02 12:50:00,41.79,41.85,41.77,41.8,201636.0,41.5498,41.6094,41.5299,41.5597,201636.0
2025-04-02 12:55:00,41.8,41.81,41.73,41.8,206594.0,41.5597,41.5697,41.4901,41.5597,206594.0
2025-04-02 13:00:00,41.8,41.86,41.79,41.84,213513.0,41.5597,41.6194,41.5498,41.5995,213513.0
2025-04-02 13:05:00,41.85,41.92,41.84,41.91,255693.0,41.6094,41.679,41.5995,41.6691,255693.0
2025-04-02 13:10:00,41.91,41.97,41.9,41.91,243070.0,41.6691,41.7287,41.6591,41.6691,243070.0
2025-04-02 13:15:00,41.91,41.92,41.85,41.89,128323.0,41.6691,41.679,41.6094,41.6492,128323.0
2025-04-02 13:20:00,41.89,41.89,41.79,41.87,153548.0,41.6492,41.6492,41.5498,41.6293,153548.0
2025-04-02 13:25:00,41.86,41.87,41.82,41.83,116849.0,41.6194,41.6293,41.5796,41.5895,116849.0
2025-04-02 13:30:00,41.83,41.83,41.73,41.76,147177.0,41.5895,41.5895,41.4901,41.5199,147177.0
2025-04-02 13:35:00,41.76,41.77,41.71,41.75,115781.0,41.5199,41.5299,41.4702,41.51,115781.0
2025-04-02 13:40:00,41.75,41.76,41.65,41.68,161874.0,41.51,41.5199,41.4106,41.4404,161874.0
2025-04-02 13:45:00,41.68,41.68,41.6,41.64,122945.0,41.4404,41.4404,41.3609,41.4006,122945.0
2025-04-02 13:50:00,41.64,41.67,41.58,41.66,189588.0,41.4006,41.4305,41.341,41.4205,189588.0
2025-04-02 13:55:00,41.66,41.71,41.65,41.7,145076.0,41.4205,41.4702,41.4106,41.4603,145076.0
2025-04-02 14:00:00,41.71,41.72,41.64,41.66,194138.0,41.4702,41.4802,41.4006,41.4205,194138.0
2025-04-02 14:05:00,41.66,41.66,41.61,41.64,142746.0,41.4205,41.4205,41.3708,41.4006,142746.0
2025-04-02 14:10:00,41.64,41.69,41.6,41.66,97748.0,41.4006,41.4503,41.3609,41.4205,97748.0
2025-04-02 14:15:00,41.66,41.67,41.62,41.64,92073.0,41.4205,41.4305,41.3808,41.4006,92073.0
2025-04-02 14:20:00,41.64,41.66,41.58,41.61,132815.0,41.4006,41.4205,41.341,41.3708,132815.0
2025-04-02 14:25:00,41.61,41.62,41.51,41.51,268002.0,41.3708,41.3808,41.2714,41.2714,268002.0
2025-04-02 14:30:00,41.5,41.6,41.49,41.59,125419.0,41.2614,41.3609,41.2515,41.3509,125419.0
2025-04-02 14:35:00,41.6,41.66,41.58,41.66,704219.0,41.3609,41.4205,41.341,41.4205,704219.0
2025-04-02 14:40:00,41.66,41.71,41.64,41.67,211521.0,41.4205,41.4702,41.4006,41.4305,211521.0
2025-04-02 14:45:00,41.66,41.68,41.62,41.68,154820.0,41.4205,41.4404,41.3808,41.4404,154820.0
2025-04-02 14:50:00,41.68,41.68,41.6,41.63,156278.0,41.4404,41.4404,41.3609,41.3907,156278.0
2025-04-02 14:55:00,41.62,41.62,41.49,41.5,193484.0,41.3808,41.3808,41.2515,41.2614,193484.0
2025-04-02 15:00:00,41.5,41.65,41.49,41.65,182689.0,41.2614,41.4106,41.2515,41.4106,182689.0
2025-04-02 15:05:00,41.65,41.66,41.59,41.62,342297.0,41.4106,41.4205,41.3509,41.3808,342297.0
2025-04-02 15:10:00,41.61,41.63,41.58,41.6,168063.0,41.3708,41.3907,41.341,41.3609,168063.0
2025-04-02 15:15:00,41.6,41.65,41.58,41.63,160423.0,41.3609,41.4106,41.341,41.3907,160423.0
2025-04-02 15:20:00,41.63,41.69,41.62,41.68,225884.0,41.3907,41.4503,41.3808,41.4404,225884.0
2025-04-02 15:25:00,41.67,41.7,41.63,41.66,265762.0,41.4305,41.4603,41.3907,41.4205,265762.0
2025-04-02 15:30:00,41.66,41.73,41.63,41.71,398981.0,41.4205,41.4901,41.3907,41.4702,398981.0
2025-04-02 15:35:00,41.71,41.73,41.66,41.68,300025.0,41.4702,41.4901,41.4205,41.4404,300025.0
2025-04-02 15:40:00,41.68,41.78,41.68,41.73,311336.0,41.4404,41.5398,41.4404,41.4901,311336.0
2025-04-02 15:45:00,41.73,41.82,41.73,41.81,469638.0,41.4901,41.5796,41.4901,41.5697,469638.0
2025-04-02 15:50:00,41.8,41.83,41.77,41.83,447042.0,41.5597,41.5895,41.5299,41.5895,447042.0
2025-04-02 15:55:00,41.82,41.88,41.79,41.83,1768205.0,41.5796,41.6393,41.5498,41.5895,1768205.0
2025-04-03 09:30:00,38.63,38.84,37.89,38.52,9342655.0,38.4079,38.6167,37.6722,38.2986,9342655.0
2025-04-03 09:35:00,38.53,38.6,38.14,38.37,3420741.0,38.3085,38.3781,37.9208,38.1494,3420741.0
2025-04-03 09:40:00,38.38,38.56,38.15,38.41,3775104.0,38.1594,38.3383,37.9307,38.1892,3775104.0
2025-04-03 09:45:00,38.41,38.5,38.23,38.28,1980385.0,38.1892,38.2787,38.0102,38.06,1980385.0
2025-04-03 09:50:00,38.29,38.35,38.07,38.11,1427614.0,38.0699,38.1295,37.8512,37.8909,1427614.0
2025-04-03 09:55:00,38.11,38.13,37.95,37.99,2006277.0,37.8909,37.9108,37.7318,37.7716,2006277.0
2025-04-03 10:00:00,37.98,38.05,37.76,37.79,2122364.0,37.7617,37.8313,37.5429,37.5728,2122364.0
2025-04-03 10:05:00,37.78,37.96,37.78,37.79,2140310.0,37.5628,37.7418,37.5628,37.5728,2140310.0
2025-04-03 10:10:00,37.79,37.95,37.76,37.84,2131485.0,37.5728,37.7318,37.5429,37.6225,2131485.0
2025-04-03 10:15:00,37.85,38.12,37.85,38.0,2806733.0,37.6324,37.9009,37.6324,37.7816,2806733.0
2025-04-03 10:20:00,38.01,38.04,37.87,37.94,1300101.0,37.7915,37.8213,37.6523,37.7219,1300101.0
2025-04-03 10:25:00,37.94,38.08,37.92,37.97,1404615.0,37.7219,37.8611,37.702,37.7517,1404615.0
2025-04-03 10:30:00,37.97,38.05,37.84,37.86,1464917.0,37.7517,37.8313,37.6225,37.6424,1464917.0
2025-04-03 10:35:00,37.86,37.9,37.68,37.7,1944291.0,37.6424,37.6821,37.4634,37.4833,1944291.0
2025-04-03 10:40:00,37.69,37.9,37.65,37.79,1098813.0,37.4733,37.6821,37.4336,37.5728,1098813.0
2025-04-03 10:45:00,37.79,37.79,37.6,37.63,1175287.0,37.5728,37.5728,37.3839,37.4137,1175287.0
2025-04-03 10:50:00,37.63,37.66,37.5,37.52,1202709.0,37.4137,37.4435,37.2844,37.3043,1202709.0
2025-04-03 10:55:00,37.52,37.55,37.32,37.41,1686395.0,37.3043,37.3341,37.1055,37.195,1686395.0
2025-04-03 11:00:00,37.41,37.51,37.34,37.47,1281981.0,37.195,37.2944,37.1254,37.2546,1281981.0
2025-04-03 11:05:00,37.47,37.49,37.35,37.41,1286854.0,37.2546,37.2745,37.1353,37.195,1286854.0
2025-04-03 11:10:00,37.4,37.67,37.39,37.55,2082706.0,37.185,37.4535,37.1751,37.3341,2082706.0
2025-04-03 11:15:00,37.55,37.72,37.54,37.71,1096722.0,37.3341,37.5032,37.3242,37.4932,1096722.0
2025-04-03 11:20:00,37.72,37.74,37.59,37.74,1162547.0,37.5032,37.5231,37.3739,37.5231,1162547.0
2025-04-03 11:25:00,37.73,37.78,37.67,37.72,1141378.0,37.5131,37.5628,37.4535,37.5032,1141378.0
2025-04-03 11:30:00,37.72,37.8,37.66,37.78,771596.0,37.5032,37.5827,37.4435,37.5628,771596.0
2025-04-03 11:35:00,37.78,37.93,37.72,37.92,880646.0,37.5628,37.712,37.5032,37.702,880646.0
2025-04-03 11:40:00,37.93,38.09,37.89,38.08,1191958.0,37.712,37.871,37.6722,37.8611,1191958.0
2025-04-03 11:45:00,38.08,38.08,37.89,37.98,640384.0,37.8611,37.8611,37.6722,37.7617,640384.0
2025-04-03 11:50:00,37.98,38.01,37.87,38.01,489608.0,37.7617,37.7915,37.6523,37.7915,489608.0
2025-04-03 11:55:00,38.01,38.11,37.97,38.09,383561.0,37.7915,37.8909,37.7517,37.871,383561.0
2025-04-03 12:00:00,38.09,38.21,38.07,38.13,586077.0,37.871,37.9904,37.8512,37.9108,586077.0
2025-04-03 12:05:00,38.13,38.18,38.08,38.09,439734.0,37.9108,37.9605,37.8611,37.871,439734.0
2025-04-03 12:10:00,38.09,38.24,38.07,38.23,391786.0,37.871,38.0202,37.8512,38.0102,391786.0
2025-04-03 12:15:00,38.23,38.23,38.1,38.15,381913.0,38.0102,38.0102,37.881,37.9307,381913.0
2025-04-03 12:20:00,38.15,38.24,38.11,38.19,421688.0,37.9307,38.0202,37.8909,37.9705,421688.0
2025-04-03 12:25:00,38.2,38.28,38.13,38.27,525444.0,37.9804,38.06,37.9108,38.05,525444.0
2025-04-03 12:30:00,38.27,38.3,38.1,38.11,543053.0,38.05,38.0798,37.881,37.8909,543053.0
2025-04-03 12:35:00,38.11,38.15,38.06,38.15,410115.0,37.8909,37.9307,37.8412,37.9307,410115.0
2025-04-03 12:40:00,38.15,38.33,38.14,38.29,612376.0,37.9307,38.1097,37.9208,38.0699,612376.0
2025-04-03 12:45:00,38.29,38.3,38.19,38.25,492410.0,38.0699,38.0798,37.9705,38.0301,492410.0
2025-04-03 12:50:00,38.25,38.25,38.05,38.13,411507.0,38.0301,38.0301,37.8313,37.9108,411507.0
2025-04-03 12:55:00,38.13,38.14,38.01,38.02,462080.0,37.9108,37.9208,37.7915,37.8014,462080.0
2025-04-03 13:00:00,38.02,38.09,37.97,38.02,399118.0,37.8014,37.871,37.7517,37.8014,399118.0
2025-04-03 13:05:00,38.02,38.12,38.01,38.05,315529.0,37.8014,37.9009,37.7915,37.8313,315529.0
2025-04-03 13:10:00,38.05,38.07,38.0,38.04,607259.0,37.8313,37.8512,37.7816,37.8213,607259.0
2025-04-03 13:15:00,38.04,38.11,38.01,38.04,572935.0,37.8213,37.8909,37.7915,37.8213,572935.0
2025-04-03 13:20:00,38.04,38.05,37.91,37.94,605348.0,37.8213,37.8313,37.6921,37.7219,605348.0
2025-04-03 13:25:00,37.95,37.99,37.93,37.97,325282.0,37.7318,37.7716,37.712,37.7517,325282.0
2025-04-03 13:30:00,37.98,38.05,37.95,38.04,554417.0,37.7617,37.8313,37.7318,37.8213,554417.0
2025-04-03 13:35:00,38.03,38.15,38.03,38.12,454102.0,37.8114,37.9307,37.8114,37.9009,454102.0
2025-04-03 13:40:00,38.12,38.15,38.08,38.09,492281.0,37.9009,37.9307,37.8611,37.871,492281.0
2025-04-03 13:45:00,38.09,38.09,38.0,38.02,456099.0,37.871,37.871,37.7816,37.8014,456099.0
2025-04-03 13:50:00,38.01,38.02,37.93,38.01,358959.0,37.7915,37.8014,37.712,37.7915,358959.0
2025-04-03 13:55:00,38.01,38.01,37.93,37.95,506028.0,37.7915,37.7915,37.712,37.7318,506028.0
2025-04-03 14:00:00,37.95,38.0,37.9,37.9,459555.0,37.7318,37.7816,37.6821,37.6821,459555.0
2025-04-03 14:05:00,37.91,37.91,37.84,37.89,365005.0,37.6921,37.6921,37.6225,37.6722,365005.0
2025-04-03 14:10:00,37.89,37.9,37.79,37.8,640084.0,37.6722,37.6821,37.5728,37.5827,640084.0
2025-04-03 14:15:00,37.79,37.8,37.65,37.7,898337.0,37.5728,37.5827,37.4336,37.4833,898337.0
2025-04-03 14:20:00,37.7,37.71,37.56,37.57,621879.0,37.4833,37.4932,37.3441,37.354,621879.0
2025-04-03 14:25:00,37.57,37.61,37.52,37.58,564126.0,37.354,37.3938,37.3043,37.364,564126.0
2025-04-03 14:30:00,37.58,37.61,37.45,37.48,1246436.0,37.364,37.3938,37.2347,37.2646,1246436.0
2025-04-03 14:35:00,37.48,37.59,37.48,37.54,502181.0,37.2646,37.3739,37.2646,37.3242,502181.0
2025-04-03 14:40:00,37.53,37.61,37.51,37.57,658750.0,37.3143,37.3938,37.2944,37.354,658750.0
2025-04-03 14:45:00,37.57,37.6,37.48,37.59,794334.0,37.354,37.3839,37.2646,37.3739,794334.0
2025-04-03 14:50:00,37.59,37.6,37.43,37.45,489613.0,37.3739,37.3839,37.2148,37.2347,489613.0
2025-04-03 14:55:00,37.45,37.47,37.37,37.45,963127.0,37.2347,37.2546,37.1552,37.2347,963127.0
2025-04-03 15:00:00,37.45,37.45,37.33,37.37,641488.0,37.2347,37.2347,37.1154,37.1552,641488.0
2025-04-03 15:05:00,37.37,37.44,37.36,37.37,495383.0,37.1552,37.2248,37.1452,37.1552,495383.0
2025-04-03 15:10:00,37.38,37.4,37.27,37.28,762827.0,37.1651,37.185,37.0558,37.0657,762827.0
2025-04-03 15:15:00,37.28,37.29,37.09,37.15,1097594.0,37.0657,37.0756,36.8768,36.9364,1097594.0
2025-04-03 15:20:00,37.15,37.21,37.08,37.09,809138.0,36.9364,36.9961,36.8668,36.8768,809138.0
2025-04-03 15:25:00,37.1,37.16,37.08,37.12,826677.0,36.8867,36.9464,36.8668,36.9066,826677.0
2025-04-03 15:30:00,37.13,37.19,37.05,37.19,908941.0,36.9166,36.9762,36.837,36.9762,908941.0
2025-04-03 15:35:00,37.18,37.25,37.14,37.22,1341087.0,36.9663,37.0359,36.9265,37.006,1341087.0
2025-04-03 15:40:00,37.22,37.3,37.16,37.26,1076712.0,37.006,37.0856,36.9464,37.0458,1076712.0
2025-04-03 15:45:00,37.26,37.28,37.01,37.05,2170796.0,37.0458,37.0657,36.7973,36.837,2170796.0
2025-04-03 15:50:00,37.06,37.22,37.05,37.2,2242736.0,36.847,37.006,36.837,36.9862,2242736.0
2025-04-03 15:55:00,37.21,37.24,37.1,37.2,5965261.0,36.9961,37.0259,36.8867,36.9862,5965261.0
2025-04-04 09:30:00,35.19,35.79,35.02,35.09,5018285.0,34.9877,35.5843,34.8187,34.8883,5018285.0
2025-04-04 09:35:00,35.09,35.16,34.7,34.95,1933814.0,34.8883,34.9579,34.5005,34.7491,1933814.0
2025-04-04 09:40:00,34.95,35.12,34.8,35.03,1290269.0,34.7491,34.9181,34.6,34.8286,1290269.0
2025-04-04 09:45:00,35.04,35.27,34.93,35.01,1708078.0,34.8386,35.0673,34.7292,34.8087,1708078.0
2025-04-04 09:50:00,35.01,35.13,34.9,34.93,1171483.0,34.8087,34.9281,34.6994,34.7292,1171483.0
2025-04-04 09:55:00,34.93,35.06,34.76,34.94,1494025.0,34.7292,34.8585,34.5602,34.7392,1494025.0
2025-04-04 10:00:00,34.94,34.97,34.7,34.7,1229222.0,34.7392,34.769,34.5005,34.5005,1229222.0
2025-04-04 10:05:00,34.7,34.8,34.61,34.67,1986165.0,34.5005,34.6,34.411,34.4707,1986165.0
2025-04-04 10:10:00,34.67,34.68,34.45,34.5,2131054.0,34.4707,34.4806,34.252,34.3017,2131054.0
2025-04-04 10:15:00,34.49,34.55,34.35,34.43,804448.0,34.2917,34.3514,34.1525,34.2321,804448.0
2025-04-04 10:20:00,34.42,34.73,34.42,34.59,1070554.0,34.2221,34.5304,34.2221,34.3912,1070554.0
2025-04-04 10:25:00,34.59,34.61,34.34,34.41,1677411.0,34.3912,34.411,34.1426,34.2122,1677411.0
2025-04-04 10:30:00,34.41,34.57,34.25,34.28,1216155.0,34.2122,34.3713,34.0531,34.0829,1216155.0
2025-04-04 10:35:00,34.28,34.33,34.02,34.04,1545562.0,34.0829,34.1327,33.8244,33.8443,1545562.0
2025-04-04 10:40:00,34.04,34.13,34.0,34.04,1425433.0,33.8443,33.9338,33.8046,33.8443,1425433.0
2025-04-04 10:45:00,34.04,34.06,33.8,33.8,1505279.0,33.8443,33.8642,33.6057,33.6057,1505279.0
2025-04-04 10:50:00,33.8,34.15,33.67,34.03,1643867.0,33.6057,33.9537,33.4765,33.8344,1643867.0
2025-04-04 10:55:00,34.02,34.25,33.96,34.15,1179641.0,33.8244,34.0531,33.7648,33.9537,1179641.0
2025-04-04 11:00:00,34.14,34.66,34.08,34.65,1696583.0,33.9437,34.4608,33.8841,34.4508,1696583.0
2025-04-04 11:05:00,34.65,34.68,34.32,34.41,1580757.0,34.4508,34.4806,34.1227,34.2122,1580757.0
2025-04-04 11:10:00,34.4,34.69,34.37,34.66,992826.0,34.2023,34.4906,34.1724,34.4608,992826.0
2025-04-04 11:15:00,34.65,34.85,34.64,34.68,1131882.0,34.4508,34.6497,34.4409,34.4806,1131882.0
2025-04-04 11:20:00,34.66,34.9,34.66,34.87,904127.0,34.4608,34.6994,34.4608,34.6696,904127.0
2025-04-04 11:25:00,34.87,34.88,34.41,34.43,1104347.0,34.6696,34.6795,34.2122,34.2321,1104347.0
2025-04-04 11:30:00,34.43,34.5,34.32,34.35,912346.0,34.2321,34.3017,34.1227,34.1525,912346.0
2025-04-04 11:35:00,34.35,34.38,34.13,34.17,1163968.0,34.1525,34.1824,33.9338,33.9736,1163968.0
2025-04-04 11:40:00,34.17,34.34,34.13,34.23,772569.0,33.9736,34.1426,33.9338,34.0332,772569.0
2025-04-04 11:45:00,34.23,34.44,34.15,34.43,900330.0,34.0332,34.242,33.9537,34.2321,900330.0
2025-04-04 11:50:00,34.43,34.43,34.11,34.16,1069524.0,34.2321,34.2321,33.9139,33.9636,1069524.0
2025-04-04 11:55:00,34.17,34.23,33.99,34.01,902821.0,33.9736,34.0332,33.7946,33.8145,902821.0
2025-04-04 12:00:00,34.01,34.19,34.0,34.15,542932.0,33.8145,33.9935,33.8046,33.9537,542932.0
2025-04-04 12:05:00,34.14,34.37,34.13,34.23,813217.0,33.9437,34.1724,33.9338,34.0332,813217.0
2025-04-04 12:10:00,34.23,34.44,34.21,34.44,1252074.0,34.0332,34.242,34.0133,34.242,1252074.0
2025-04-04 12:15:00,34.44,34.49,34.17,34.24,663513.0,34.242,34.2917,33.9736,34.0432,663513.0
2025-04-04 12:20:00,34.24,34.29,34.11,34.2,936300.0,34.0432,34.0929,33.9139,34.0034,936300.0
2025-04-04 12:25:00,34.2,34.26,34.14,34.17,717966.0,34.0034,34.0631,33.9437,33.9736,717966.0
2025-04-04 12:30:00,34.18,34.2,34.08,34.13,560482.0,33.9835,34.0034,33.8841,33.9338,560482.0
2025-04-04 12:35:00,34.12,34.57,34.11,34.54,936333.0,33.9239,34.3713,33.9139,34.3415,936333.0
2025-04-04 12:40:00,34.54,34.64,34.35,34.38,1565590.0,34.3415,34.4409,34.1525,34.1824,1565590.0
2025-04-04 12:45:00,34.37,34.53,34.34,34.39,795578.0,34.1724,34.3315,34.1426,34.1923,795578.0
2025-04-04 12:50:00,34.39,34.62,34.37,34.57,909854.0,34.1923,34.421,34.1724,34.3713,909854.0
2025-04-04 12:55:00,34.57,34.71,34.54,34.58,854132.0,34.3713,34.5105,34.3415,34.3812,854132.0
2025-04-04 13:00:00,34.58,34.62,34.44,34.5,773126.0,34.3812,34.421,34.242,34.3017,773126.0
2025-04-04 13:05:00,34.5,34.55,34.41,34.45,405031.0,34.3017,34.3514,34.2122,34.252,405031.0
2025-04-04 13:10:00,34.45,34.46,34.21,34.23,454388.0,34.252,34.2619,34.0133,34.0332,454388.0
2025-04-04 13:15:00,34.23,34.24,34.11,34.22,459811.0,34.0332,34.0432,33.9139,34.0233,459811.0
2025-04-04 13:20:00,34.22,34.31,34.18,34.27,438419.0,34.0233,34.1128,33.9835,34.073,438419.0
2025-04-04 13:25:00,34.27,34.36,34.25,34.27,373414.0,34.073,34.1625,34.0531,34.073,373414.0
2025-04-04 13:30:00,34.27,34.31,34.13,34.27,467044.0,34.073,34.1128,33.9338,34.073,467044.0
2025-04-04 13:35:00,34.27,34.42,34.26,34.35,619976.0,34.073,34.2221,34.0631,34.1525,619976.0
2025-04-04 13:40:00,34.34,34.43,34.31,34.33,512860.0,34.1426,34.2321,34.1128,34.1327,512860.0
2025-04-04 13:45:00,34.33,34.59,34.28,34.56,576611.0,34.1327,34.3912,34.0829,34.3613,576611.0
2025-04-04 13:50:00,34.57,34.58,34.43,34.43,834371.0,34.3713,34.3812,34.2321,34.2321,834371.0
2025-04-04 13:55:00,34.43,34.6,34.33,34.58,530842.0,34.2321,34.4011,34.1327,34.3812,530842.0
2025-04-04 14:00:00,34.58,34.7,34.53,34.55,699158.0,34.3812,34.5005,34.3315,34.3514,699158.0
2025-04-04 14:05:00,34.55,34.58,34.42,34.48,426001.0,34.3514,34.3812,34.2221,34.2818,426001.0
2025-04-04 14:10:00,34.47,34.49,34.35,34.37,492195.0,34.2719,34.2917,34.1525,34.1724,492195.0
2025-04-04 14:15:00,34.37,34.37,34.21,34.29,546383.0,34.1724,34.1724,34.0133,34.0929,546383.0
2025-04-04 14:20:00,34.29,34.32,34.21,34.25,581655.0,34.0929,34.1227,34.0133,34.0531,581655.0
2025-04-04 14:25:00,34.25,34.26,34.18,34.23,616505.0,34.0531,34.0631,33.9835,34.0332,616505.0
2025-04-04 14:30:00,34.22,34.31,34.18,34.26,603508.0,34.0233,34.1128,33.9835,34.0631,603508.0
2025-04-04 14:35:00,34.26,34.31,34.1,34.11,534671.0,34.0631,34.1128,33.904,33.9139,534671.0
2025-04-04 14:40:00,34.12,34.12,33.96,33.98,567946.0,33.9239,33.9239,33.7648,33.7847,567946.0
2025-04-04 14:45:00,33.97,34.19,33.96,34.18,649165.0,33.7747,33.9935,33.7648,33.9835,649165.0
2025-04-04 14:50:00,34.18,34.25,34.09,34.17,533080.0,33.9835,34.0531,33.894,33.9736,533080.0
2025-04-04 14:55:00,34.16,34.19,34.06,34.12,406505.0,33.9636,33.9935,33.8642,33.9239,406505.0
2025-04-04 15:00:00,34.12,34.18,33.99,34.12,640186.0,33.9239,33.9835,33.7946,33.9239,640186.0
2025-04-04 15:05:00,34.12,34.15,34.03,34.09,434478.0,33.9239,33.9537,33.8344,33.894,434478.0
2025-04-04 15:10:00,34.1,34.32,34.09,34.3,541633.0,33.904,34.1227,33.894,34.1028,541633.0
2025-04-04 15:15:00,34.3,34.3,34.15,34.2,656709.0,34.1028,34.1028,33.9537,34.0034,656709.0
2025-04-04 15:20:00,34.2,34.58,34.19,34.56,893370.0,34.0034,34.3812,33.9935,34.3613,893370.0
2025-04-04 15:25:00,34.57,34.61,34.44,34.45,977017.0,34.3713,34.411,34.242,34.252,977017.0
2025-04-04 15:30:00,34.44,34.68,34.4,34.61,983989.0,34.242,34.4806,34.2023,34.411,983989.0
2025-04-04 15:35:00,34.6,34.68,34.49,34.53,980327.0,34.4011,34.4806,34.2917,34.3315,980327.0
2025-04-04 15:40:00,34.52,34.62,34.48,34.59,971591.0,34.3216,34.421,34.2818,34.3912,971591.0
2025-04-04 15:45:00,34.58,34.69,34.47,34.55,1892074.0,34.3812,34.4906,34.2719,34.3514,1892074.0
2025-04-04 15:50:00,34.55,34.55,34.26,34.29,2276346.0,34.3514,34.3514,34.0631,34.0929,2276346.0
2025-04-04 15:55:00,34.28,34.42,34.23,34.36,4251007.0,34.0829,34.2221,34.0332,34.1625,4251007.0
2025-04-07 09:30:00,34.97,35.0,33.93,34.0,5645547.0,34.769,34.7988,33.735,33.8046,5645547.0
2025-04-07 09:35:00,34.0,34.12,33.8,33.96,2531866.0,33.8046,33.9239,33.6057,33.7648,2531866.0
2025-04-07 09:40:00,33.97,34.0,33.54,33.69,1646700.0,33.7747,33.8046,33.3472,33.4963,1646700.0
2025-04-07 09:45:00,33.69,34.23,33.55,34.2,2135513.0,33.4963,34.0332,33.3571,34.0034,2135513.0
2025-04-07 09:50:00,34.2,34.61,34.16,34.41,1906330.0,34.0034,34.411,33.9636,34.2122,1906330.0
2025-04-07 09:55:00,34.41,34.69,34.4,34.61,1890670.0,34.2122,34.4906,34.2023,34.411,1890670.0
2025-04-07 10:00:00,34.61,34.75,34.5,34.52,2461522.0,34.411,34.5502,34.3017,34.3216,2461522.0
2025-04-07 10:05:00,34.52,34.65,34.46,34.54,1807258.0,34.3216,34.4508,34.2619,34.3415,1807258.0
2025-04-07 10:10:00,34.54,36.22,34.54,36.0,3598829.0,34.3415,36.0118,34.3415,35.7931,3598829.0
2025-04-07 10:15:00,36.0,36.63,35.94,35.98,2992478.0,35.7931,36.4194,35.7334,35.7732,2992478.0
2025-04-07 10:20:00,35.97,36.01,34.6,34.66,2349445.0,35.7632,35.803,34.4011,34.4608,2349445.0
2025-04-07 10:25:00,34.66,35.04,34.63,34.69,1720892.0,34.4608,34.8386,34.4309,34.4906,1720892.0
2025-04-07 10:30:00,34.7,35.05,34.54,34.59,1865759.0,34.5005,34.8485,34.3415,34.3912,1865759.0
2025-04-07 10:35:00,34.6,34.68,34.16,34.18,1522395.0,34.4011,34.4806,33.9636,33.9835,1522395.0
2025-04-07 10:40:00,34.17,34.7,34.16,34.67,1590155.0,33.9736,34.5005,33.9636,34.4707,1590155.0
2025-04-07 10:45:00,34.67,34.95,34.62,34.89,1458861.0,34.4707,34.7491,34.421,34.6894,1458861.0
2025-04-07 10:50:00,34.9,35.56,34.84,35.52,1313820.0,34.6994,35.3556,34.6397,35.3158,1313820.0
2025-04-07 10:55:00,35.52,35.57,35.32,35.33,1246021.0,35.3158,35.3655,35.117,35.1269,1246021.0
2025-04-07 11:00:00,35.34,35.71,35.25,35.54,1137911.0,35.1369,35.5047,35.0474,35.3357,1137911.0
2025-04-07 11:05:00,35.54,35.56,34.96,34.98,1124451.0,35.3357,35.3556,34.759,34.7789,1124451.0
2025-04-07 11:10:00,34.98,35.24,34.3,34.51,2481284.0,34.7789,35.0374,34.1028,34.3116,2481284.0
2025-04-07 11:15:00,34.5,34.94,34.28,34.86,3420699.0,34.3017,34.7392,34.0829,34.6596,3420699.0
2025-04-07 11:20:00,34.86,35.04,34.53,34.55,1422682.0,34.6596,34.8386,34.3315,34.3514,1422682.0
2025-04-07 11:25:00,34.56,34.64,34.39,34.47,1459708.0,34.3613,34.4409,34.1923,34.2719,1459708.0
2025-04-07 11:30:00,34.48,34.81,34.47,34.75,1490301.0,34.2818,34.6099,34.2719,34.5502,1490301.0
2025-04-07 11:35:00,34.75,35.16,34.74,35.05,1327651.0,34.5502,34.9579,34.5403,34.8485,1327651.0
2025-04-07 11:40:00,35.06,35.52,35.03,35.43,1222658.0,34.8585,35.3158,34.8286,35.2263,1222658.0
2025-04-07 11:45:00,35.43,35.46,35.19,35.27,1192323.0,35.2263,35.2562,34.9877,35.0673,1192323.0
2025-04-07 11:50:00,35.27,35.38,34.99,35.01,1265777.0,35.0673,35.1766,34.7889,34.8087,1265777.0
2025-04-07 11:55:00,35.02,35.14,34.91,34.91,1153353.0,34.8187,34.938,34.7093,34.7093,1153353.0
2025-04-07 12:00:00,34.91,34.99,34.78,34.9,880908.0,34.7093,34.7889,34.5801,34.6994,880908.0
2025-04-07 12:05:00,34.91,34.91,34.69,34.7,934421.0,34.7093,34.7093,34.4906,34.5005,934421.0
2025-04-07 12:10:00,34.72,34.84,34.61,34.73,1128484.0,34.5204,34.6397,34.411,34.5304,1128484.0
2025-04-07 12:15:00,34.73,34.79,34.58,34.77,768922.0,34.5304,34.59,34.3812,34.5701,768922.0
2025-04-07 12:20:00,34.77,34.79,34.56,34.67,666983.0,34.5701,34.59,34.3613,34.4707,666983.0
2025-04-07 12:25:00,34.67,34.91,34.67,34.86,855017.0,34.4707,34.7093,34.4707,34.6596,855017.0
2025-04-07 12:30:00,34.86,35.09,34.81,35.08,545674.0,34.6596,34.8883,34.6099,34.8783,545674.0
2025-04-07 12:35:00,35.08,35.09,34.91,34.95,533011.0,34.8783,34.8883,34.7093,34.7491,533011.0
2025-04-07 12:40:00,34.94,35.04,34.67,34.79,569323.0,34.7392,34.8386,34.4707,34.59,569323.0
2025-04-07 12:45:00,34.78,34.78,34.59,34.64,469725.0,34.5801,34.5801,34.3912,34.4409,469725.0
2025-04-07 12:50:00,34.65,34.81,34.58,34.76,620163.0,34.4508,34.6099,34.3812,34.5602,620163.0
2025-04-07 12:55:00,34.76,34.79,34.53,34.66,659066.0,34.5602,34.59,34.3315,34.4608,659066.0
2025-04-07 13:00:00,34.66,35.29,34.61,34.8,1831525.0,34.4608,35.0871,34.411,34.6,1831525.0
2025-04-07 13:05:00,34.8,34.94,34.72,34.89,603056.0,34.6,34.7392,34.5204,34.6894,603056.0
2025-04-07 13:10:00,34.89,35.21,34.77,35.19,782599.0,34.6894,35.0076,34.5701,34.9877,782599.0
2025-04-07 13:15:00,35.18,35.29,35.1,35.22,903938.0,34.9778,35.0871,34.8982,35.0175,903938.0
2025-04-07 13:20:00,35.21,35.32,35.07,35.22,709465.0,35.0076,35.117,34.8684,35.0175,709465.0
2025-04-07 13:25:00,35.22,35.47,35.16,35.45,628972.0,35.0175,35.2661,34.9579,35.2462,628972.0
2025-04-07 13:30:00,35.44,35.46,35.03,35.2,1235023.0,35.2363,35.2562,34.8286,34.9977,1235023.0
2025-04-07 13:35:00,35.19,35.45,35.13,35.43,952315.0,34.9877,35.2462,34.9281,35.2263,952315.0
2025-04-07 13:40:00,35.42,35.56,35.26,35.51,734345.0,35.2164,35.3556,35.0573,35.3059,734345.0
2025-04-07 13:45:00,35.51,35.71,35.29,35.57,1045040.0,35.3059,35.5047,35.0871,35.3655,1045040.0
2025-04-07 13:50:00,35.58,35.65,35.44,35.59,1517732.0,35.3755,35.4451,35.2363,35.3854,1517732.0
2025-04-07 13:55:00,35.57,35.8,35.44,35.76,946139.0,35.3655,35.5942,35.2363,35.5544,946139.0
2025-04-07 14:00:00,35.76,35.91,35.57,35.65,1871221.0,35.5544,35.7036,35.3655,35.4451,1871221.0
2025-04-07 14:05:00,35.65,35.67,35.4,35.55,1214178.0,35.4451,35.465,35.1965,35.3456,1214178.0
2025-04-07 14:10:00,35.55,35.71,35.38,35.48,1213076.0,35.3456,35.5047,35.1766,35.276,1213076.0
2025-04-07 14:15:00,35.48,35.83,35.45,35.82,1137268.0,35.276,35.624,35.2462,35.6141,1137268.0
2025-04-07 14:20:00,35.82,35.98,35.7,35.76,1521136.0,35.6141,35.7732,35.4948,35.5544,1521136.0
2025-04-07 14:25:00,35.77,35.79,35.35,35.37,1084867.0,35.5644,35.5843,35.1468,35.1667,1084867.0
2025-04-07 14:30:00,35.37,35.51,35.32,35.49,917313.0,35.1667,35.3059,35.117,35.286,917313.0
2025-04-07 14:35:00,35.49,35.71,35.43,35.66,744685.0,35.286,35.5047,35.2263,35.455,744685.0
2025-04-07 14:40:00,35.65,35.76,35.54,35.69,846432.0,35.4451,35.5544,35.3357,35.4848,846432.0
2025-04-07 14:45:00,35.7,35.71,35.47,35.54,654905.0,35.4948,35.5047,35.2661,35.3357,654905.0
2025-04-07 14:50:00,35.53,35.56,35.26,35.3,749936.0,35.3258,35.3556,35.0573,35.0971,749936.0
2025-04-07 14:55:00,35.3,35.37,35.19,35.3,837746.0,35.0971,35.1667,34.9877,35.0971,837746.0
2025-04-07 15:00:00,35.3,35.59,35.27,35.47,1294346.0,35.0971,35.3854,35.0673,35.2661,1294346.0
2025-04-07 15:05:00,35.47,35.52,35.36,35.4,849067.0,35.2661,35.3158,35.1567,35.1965,849067.0
2025-04-07 15:10:00,35.4,35.54,35.32,35.45,645849.0,35.1965,35.3357,35.117,35.2462,645849.0
2025-04-07 15:15:00,35.45,35.72,35.35,35.65,938999.0,35.2462,35.5147,35.1468,35.4451,938999.0
2025-04-07 15:20:00,35.64,35.67,35.45,35.48,1125307.0,35.4351,35.465,35.2462,35.276,1125307.0
2025-04-07 15:25:00,35.49,35.53,35.27,35.29,1102898.0,35.286,35.3258,35.0673,35.0871,1102898.0
2025-04-07 15:30:00,35.29,35.74,35.28,35.63,1256449.0,35.0871,35.5346,35.0772,35.4252,1256449.0
2025-04-07 15:35:00,35.64,35.76,35.57,35.63,1431516.0,35.4351,35.5544,35.3655,35.4252,1431516.0
2025-04-07 15:40:00,35.63,35.65,35.23,35.26,1005598.0,35.4252,35.4451,35.0275,35.0573,1005598.0
2025-04-07 15:45:00,35.26,35.47,35.25,35.45,1190500.0,35.0573,35.2661,35.0474,35.2462,1190500.0
2025-04-07 15:50:00,35.44,35.64,35.35,35.56,1641697.0,35.2363,35.4351,35.1468,35.3556,1641697.0
2025-04-07 15:55:00,35.56,35.71,35.52,35.58,3270989.0,35.3556,35.5047,35.3158,35.3755,3270989.0
2025-04-08 09:30:00,36.86,37.27,36.84,37.1,3519902.0,36.6481,37.0558,36.6282,36.8867,3519902.0
2025-04-08 09:35:00,37.11,37.16,36.79,36.88,1334428.0,36.8967,36.9464,36.5785,36.668,1334428.0
2025-04-08 09:40:00,36.88,37.1,36.81,36.91,1201716.0,36.668,36.8867,36.5984,36.6978,1201716.0
2025-04-08 09:45:00,36.9,36.98,36.78,36.85,1094954.0,36.6879,36.7674,36.5686,36.6382,1094954.0
2025-04-08 09:50:00,36.86,37.05,36.8,36.98,664253.0,36.6481,36.837,36.5885,36.7674,664253.0
2025-04-08 09:55:00,36.98,37.29,36.96,37.14,723406.0,36.7674,37.0756,36.7475,36.9265,723406.0
2025-04-08 10:00:00,37.14,37.33,37.1,37.18,998635.0,36.9265,37.1154,36.8867,36.9663,998635.0
2025-04-08 10:05:00,37.19,37.3,36.93,37.06,707067.0,36.9762,37.0856,36.7177,36.847,707067.0
2025-04-08 10:10:00,37.07,37.14,36.92,37.09,669226.0,36.8569,36.9265,36.7078,36.8768,669226.0
2025-04-08 10:15:00,37.09,37.2,37.0,37.02,907752.0,36.8768,36.9862,36.7873,36.8072,907752.0
2025-04-08 10:20:00,37.03,37.11,36.9,36.94,594609.0,36.8171,36.8967,36.6879,36.7277,594609.0
2025-04-08 10:25:00,36.94,37.03,36.9,36.91,839842.0,36.7277,36.8171,36.6879,36.6978,839842.0
2025-04-08 10:30:00,36.91,36.98,36.83,36.92,781738.0,36.6978,36.7674,36.6183,36.7078,781738.0
2025-04-08 10:35:00,36.93,36.95,36.63,36.72,1300745.0,36.7177,36.7376,36.4194,36.5089,1300745.0
2025-04-08 10:40:00,36.72,36.74,36.51,36.63,674104.0,36.5089,36.5288,36.3001,36.4194,674104.0
2025-04-08 10:45:00,36.63,36.76,36.51,36.53,728207.0,36.4194,36.5487,36.3001,36.32,728207.0
2025-04-08 10:50:00,36.54,36.57,36.37,36.4,592684.0,36.33,36.3598,36.1609,36.1908,592684.0
2025-04-08 10:55:00,36.4,36.4,36.24,36.24,631677.0,36.1908,36.1908,36.0317,36.0317,631677.0
2025-04-08 11:00:00,36.23,36.37,36.22,36.3,701539.0,36.0217,36.1609,36.0118,36.0913,701539.0
2025-04-08 11:05:00,36.3,36.31,36.17,36.27,479158.0,36.0913,36.1013,35.9621,36.0615,479158.0
2025-04-08 11:10:00,36.27,36.29,36.08,36.13,493307.0,36.0615,36.0814,35.8726,35.9223,493307.0
2025-04-08 11:15:00,36.13,36.13,35.91,36.03,489374.0,35.9223,35.9223,35.7036,35.8229,489374.0
2025-04-08 11:20:00,36.03,36.12,35.91,35.95,1332424.0,35.8229,35.9124,35.7036,35.7433,1332424.0
2025-04-08 11:25:00,35.95,36.04,35.88,35.91,503087.0,35.7433,35.8328,35.6737,35.7036,503087.0
2025-04-08 11:30:00,35.91,36.1,35.88,36.07,415593.0,35.7036,35.8925,35.6737,35.8627,415593.0
2025-04-08 11:35:00,36.06,36.28,36.03,36.22,700643.0,35.8527,36.0714,35.8229,36.0118,700643.0
2025-04-08 11:40:00,36.22,36.35,36.17,36.29,733688.0,36.0118,36.141,35.9621,36.0814,733688.0
2025-04-08 11:45:00,36.28,36.36,36.1,36.14,470531.0,36.0714,36.151,35.8925,35.9323,470531.0
2025-04-08 11:50:00,36.14,36.18,36.04,36.15,306862.0,35.9323,35.972,35.8328,35.9422,306862.0
2025-04-08 11:55:00,36.16,36.21,36.09,36.18,307680.0,35.9521,36.0019,35.8825,35.972,307680.0
2025-04-08 12:00:00,36.17,36.2,36.08,36.13,599532.0,35.9621,35.9919,35.8726,35.9223,599532.0
2025-04-08 12:05:00,36.13,36.21,36.1,36.15,301990.0,35.9223,36.0019,35.8925,35.9422,301990.0
2025-04-08 12:10:00,36.15,36.23,36.08,36.09,266752.0,35.9422,36.0217,35.8726,35.8825,266752.0
2025-04-08 12:15:00,36.09,36.11,35.97,36.02,373027.0,35.8825,35.9024,35.7632,35.8129,373027.0
2025-04-08 12:20:00,36.02,36.07,35.95,36.02,426545.0,35.8129,35.8627,35.7433,35.8129,426545.0
2025-04-08 12:25:00,36.02,36.06,35.94,36.05,823875.0,35.8129,35.8527,35.7334,35.8428,823875.0
2025-04-08 12:30:00,36.05,36.13,35.86,35.96,909815.0,35.8428,35.9223,35.6539,35.7533,909815.0
2025-04-08 12:35:00,35.96,36.02,35.71,35.73,628918.0,35.7533,35.8129,35.5047,35.5246,628918.0
2025-04-08 12:40:00,35.73,35.78,35.58,35.65,476950.0,35.5246,35.5743,35.3755,35.4451,476950.0
2025-04-08 12:45:00,35.65,35.9,35.62,35.83,1006320.0,35.4451,35.6936,35.4152,35.624,1006320.0
2025-04-08 12:50:00,35.83,35.91,35.75,35.8,618795.0,35.624,35.7036,35.5445,35.5942,618795.0
2025-04-08 12:55:00,35.8,35.91,35.6,35.62,542466.0,35.5942,35.7036,35.3954,35.4152,542466.0
2025-04-08 13:00:00,35.61,35.71,35.56,35.7,460968.0,35.4053,35.5047,35.3556,35.4948,460968.0
2025-04-08 13:05:00,35.71,35.77,35.46,35.48,383662.0,35.5047,35.5644,35.2562,35.276,383662.0
2025-04-08 13:10:00,35.48,35.64,35.39,35.6,665259.0,35.276,35.4351,35.1866,35.3954,665259.0
2025-04-08 13:15:00,35.59,35.78,35.54,35.56,942894.0,35.3854,35.5743,35.3357,35.3556,942894.0
2025-04-08 13:20:00,35.55,35.58,35.38,35.5,536535.0,35.3456,35.3755,35.1766,35.2959,536535.0
2025-04-08 13:25:00,35.52,35.57,35.36,35.41,398949.0,35.3158,35.3655,35.1567,35.2064,398949.0
2025-04-08 13:30:00,35.41,35.94,35.4,35.41,417990.0,35.2064,35.7334,35.1965,35.2064,417990.0
2025-04-08 13:35:00,35.42,35.76,35.41,35.65,1061538.0,35.2164,35.5544,35.2064,35.4451,1061538.0
2025-04-08 13:40:00,35.65,35.91,35.63,35.8,639178.0,35.4451,35.7036,35.4252,35.5942,639178.0
2025-04-08 13:45:00,35.8,35.8,35.56,35.61,409991.0,35.5942,35.5942,35.3556,35.4053,409991.0
2025-04-08 13:50:00,35.61,35.7,35.52,35.54,381018.0,35.4053,35.4948,35.3158,35.3357,381018.0
2025-04-08 13:55:00,35.55,35.83,35.54,35.79,891540.0,35.3456,35.624,35.3357,35.5843,891540.0
2025-04-08 14:00:00,35.79,35.87,35.69,35.76,674348.0,35.5843,35.6638,35.4848,35.5544,674348.0
2025-04-08 14:05:00,35.76,35.76,35.53,35.58,469141.0,35.5544,35.5544,35.3258,35.3755,469141.0
2025-04-08 14:10:00,35.58,35.62,35.45,35.48,765155.0,35.3755,35.4152,35.2462,35.276,765155.0
2025-04-08 14:15:00,35.47,35.71,35.45,35.69,430866.0,35.2661,35.5047,35.2462,35.4848,430866.0
2025-04-08 14:20:00,35.67,35.72,35.56,35.65,481604.0,35.465,35.5147,35.3556,35.4451,481604.0
2025-04-08 14:25:00,35.65,35.65,35.33,35.39,373246.0,35.4451,35.4451,35.1269,35.1866,373246.0
2025-04-08 14:30:00,35.39,35.93,35.39,35.58,1250702.0,35.1866,35.7235,35.1866,35.3755,1250702.0
2025-04-08 14:35:00,35.56,35.59,35.41,35.5,723807.0,35.3556,35.3854,35.2064,35.2959,723807.0
2025-04-08 14:40:00,35.49,35.52,35.4,35.42,458312.0,35.286,35.3158,35.1965,35.2164,458312.0
2025-04-08 14:45:00,35.43,35.55,35.35,35.41,820856.0,35.2263,35.3456,35.1468,35.2064,820856.0
2025-04-08 14:50:00,35.41,35.49,35.34,35.35,611319.0,35.2064,35.286,35.1369,35.1468,611319.0
2025-04-08 14:55:00,35.34,35.37,35.21,35.21,653089.0,35.1369,35.1667,35.0076,35.0076,653089.0
2025-04-08 15:00:00,35.21,35.26,35.08,35.12,537539.0,35.0076,35.0573,34.8783,34.9181,537539.0
2025-04-08 15:05:00,35.12,35.14,34.91,34.92,854039.0,34.9181,34.938,34.7093,34.7193,854039.0
2025-04-08 15:10:00,34.91,34.97,34.79,34.84,771322.0,34.7093,34.769,34.59,34.6397,771322.0
2025-04-08 15:15:00,34.84,34.89,34.6,34.66,870496.0,34.6397,34.6894,34.4011,34.4608,870496.0
2025-04-08 15:20:00,34.66,34.83,34.63,34.81,1017771.0,34.4608,34.6298,34.4309,34.6099,1017771.0
2025-04-08 15:25:00,34.8,34.96,34.8,34.89,801196.0,34.6,34.759,34.6,34.6894,801196.0
2025-04-08 15:30:00,34.89,34.93,34.71,34.73,792381.0,34.6894,34.7292,34.5105,34.5304,792381.0
2025-04-08 15:35:00,34.72,34.72,34.39,34.46,1069731.0,34.5204,34.5204,34.1923,34.2619,1069731.0
2025-04-08 15:40:00,34.45,34.61,34.33,34.35,1194452.0,34.252,34.411,34.1327,34.1525,1194452.0
2025-04-08 15:45:00,34.36,34.49,34.33,34.36,1206289.0,34.1625,34.2917,34.1327,34.1625,1206289.0
2025-04-08 15:50:00,34.37,34.98,34.37,34.92,2268224.0,34.1724,34.7789,34.1724,34.7193,2268224.0
2025-04-08 15:55:00,34.91,35.12,34.82,35.02,3350835.0,34.7093,34.9181,34.6198,34.8187,3350835.0
2025-04-09 09:30:00,34.05,34.53,34.0,34.32,3615733.0,33.8543,34.3315,33.8046,34.1227,3615733.0
2025-04-09 09:35:00,34.3,34.46,33.92,34.29,2215781.0,34.1028,34.2619,33.725,34.0929,2215781.0
2025-04-09 09:40:00,34.3,34.4,33.93,33.95,1787729.0,34.1028,34.2023,33.735,33.7548,1787729.0
2025-04-09 09:45:00,33.95,33.99,33.62,33.83,2125037.0,33.7548,33.7946,33.4267,33.6355,2125037.0
2025-04-09 09:50:00,33.82,34.07,33.72,33.97,1755410.0,33.6256,33.8742,33.5262,33.7747,1755410.0
2025-04-09 09:55:00,33.98,34.31,33.95,34.16,1534113.0,33.7847,34.1128,33.7548,33.9636,1534113.0
2025-04-09 10:00:00,34.16,34.5,34.15,34.23,1845405.0,33.9636,34.3017,33.9537,34.0332,1845405.0
2025-04-09 10:05:00,34.23,34.23,33.82,33.84,1429566.0,34.0332,34.0332,33.6256,33.6455,1429566.0
2025-04-09 10:10:00,33.84,34.01,33.74,33.8,1289835.0,33.6455,33.8145,33.546,33.6057,1289835.0
2025-04-09 10:15:00,33.8,33.98,33.8,33.97,1313990.0,33.6057,33.7847,33.6057,33.7747,1313990.0
2025-04-09 10:20:00,33.96,34.12,33.8,34.02,1043234.0,33.7648,33.9239,33.6057,33.8244,1043234.0
2025-04-09 10:25:00,34.01,34.03,33.75,33.87,1266289.0,33.8145,33.8344,33.556,33.6753,1266289.0
2025-04-09 10:30:00,33.86,34.1,33.78,34.05,1685119.0,33.6654,33.904,33.5858,33.8543,1685119.0
2025-04-09 10:35:00,34.06,34.1,33.78,33.81,1057776.0,33.8642,33.904,33.5858,33.6156,1057776.0
2025-04-09 10:40:00,33.8,33.8,33.45,33.46,1658422.0,33.6057,33.6057,33.2577,33.2677,1658422.0
2025-04-09 10:45:00,33.45,33.62,33.31,33.34,1940578.0,33.2577,33.4267,33.1185,33.1483,1940578.0
2025-04-09 10:50:00,33.34,33.41,33.09,33.19,1737143.0,33.1483,33.2179,32.8998,32.9992,1737143.0
2025-04-09 10:55:00,33.19,33.27,33.07,33.09,1596602.0,32.9992,33.0788,32.8799,32.8998,1596602.0
2025-04-09 11:00:00,33.09,33.44,33.06,33.41,1891697.0,32.8998,33.2478,32.87,33.2179,1891697.0
2025-04-09 11:05:00,33.41,33.62,33.37,33.47,1603694.0,33.2179,33.4267,33.1782,33.2776,1603694.0
2025-04-09 11:10:00,33.48,33.57,33.32,33.38,1479377.0,33.2875,33.377,33.1285,33.1881,1479377.0
2025-04-09 11:15:00,33.38,33.66,33.37,33.58,1117848.0,33.1881,33.4665,33.1782,33.387,1117848.0
2025-04-09 11:20:00,33.58,33.66,33.47,33.57,1127633.0,33.387,33.4665,33.2776,33.377,1127633.0
2025-04-09 11:25:00,33.57,33.57,33.43,33.43,914156.0,33.377,33.377,33.2378,33.2378,914156.0
2025-04-09 11:30:00,33.44,33.61,33.37,33.49,930202.0,33.2478,33.4168,33.1782,33.2975,930202.0
2025-04-09 11:35:00,33.49,33.54,33.26,33.28,866117.0,33.2975,33.3472,33.0688,33.0887,866117.0
2025-04-09 11:40:00,33.28,33.34,33.2,33.24,674034.0,33.0887,33.1483,33.0092,33.0489,674034.0
2025-04-09 11:45:00,33.25,33.56,33.23,33.46,1101520.0,33.0589,33.3671,33.039,33.2677,1101520.0
2025-04-09 11:50:00,33.47,33.55,33.41,33.45,874647.0,33.2776,33.3571,33.2179,33.2577,874647.0
2025-04-09 11:55:00,33.45,33.48,33.34,33.41,870312.0,33.2577,33.2875,33.1483,33.2179,870312.0
2025-04-09 12:00:00,33.41,33.45,33.28,33.36,615673.0,33.2179,33.2577,33.0887,33.1682,615673.0
2025-04-09 12:05:00,33.37,33.59,33.35,33.58,667162.0,33.1782,33.3969,33.1583,33.387,667162.0
2025-04-09 12:10:00,33.58,33.72,33.55,33.66,762971.0,33.387,33.5262,33.3571,33.4665,762971.0
2025-04-09 12:15:00,33.66,33.71,33.58,33.66,469482.0,33.4665,33.5162,33.387,33.4665,469482.0
2025-04-09 12:20:00,33.66,33.67,33.54,33.56,413933.0,33.4665,33.4765,33.3472,33.3671,413933.0
2025-04-09 12:25:00,33.56,33.69,33.52,33.57,533912.0,33.3671,33.4963,33.3273,33.377,533912.0
2025-04-09 12:30:00,33.56,33.66,33.52,33.66,436034.0,33.3671,33.4665,33.3273,33.4665,436034.0
2025-04-09 12:35:00,33.66,33.72,33.58,33.66,383758.0,33.4665,33.5262,33.387,33.4665,383758.0
2025-04-09 12:40:00,33.65,33.69,33.55,33.61,445789.0,33.4566,33.4963,33.3571,33.4168,445789.0
2025-04-09 12:45:00,33.61,33.65,33.52,33.65,409498.0,33.4168,33.4566,33.3273,33.4566,409498.0
2025-04-09 12:50:00,33.65,33.71,33.51,33.66,644728.0,33.4566,33.5162,33.3174,33.4665,644728.0
2025-04-09 12:55:00,33.66,33.77,33.6,33.62,767918.0,33.4665,33.5759,33.4069,33.4267,767918.0
2025-04-09 13:00:00,33.62,34.06,33.61,34.03,2264540.0,33.4267,33.8642,33.4168,33.8344,2264540.0
2025-04-09 13:05:00,34.02,34.03,33.74,33.77,820758.0,33.8244,33.8344,33.546,33.5759,820758.0
2025-04-09 13:10:00,33.77,33.79,33.64,33.75,651646.0,33.5759,33.5958,33.4466,33.556,651646.0
2025-04-09 13:15:00,33.76,34.55,33.29,34.51,4346300.0,33.5659,34.3514,33.0986,34.3116,4346300.0
2025-04-09 13:20:00,34.5,36.04,34.19,36.01,5503894.0,34.3017,35.8328,33.9935,35.803,5503894.0
2025-04-09 13:25:00,36.01,37.0,35.75,36.01,6651032.0,35.803,36.7873,35.5445,35.803,6651032.0
2025-04-09 13:30:00,36.04,37.0,35.89,36.95,3956837.0,35.8328,36.7873,35.6837,36.7376,3956837.0
2025-04-09 13:35:00,36.95,37.11,36.28,36.3,2346469.0,36.7376,36.8967,36.0714,36.0913,2346469.0
2025-04-09 13:40:00,36.31,36.46,36.01,36.13,1530198.0,36.1013,36.2504,35.803,35.9223,1530198.0
2025-04-09 13:45:00,36.13,36.62,36.13,36.41,1672976.0,35.9223,36.4095,35.9223,36.2007,1672976.0
2025-04-09 13:50:00,36.41,36.54,36.23,36.34,2328947.0,36.2007,36.33,36.0217,36.1311,2328947.0
2025-04-09 13:55:00,36.34,36.82,36.17,36.7,1728561.0,36.1311,36.6083,35.9621,36.489,1728561.0
2025-04-09 14:00:00,36.7,37.38,36.7,37.22,2660528.0,36.489,37.1651,36.489,37.006,2660528.0
2025-04-09 14:05:00,37.22,37.25,36.88,36.95,2729581.0,37.006,37.0359,36.668,36.7376,2729581.0
2025-04-09 14:10:00,36.95,37.19,36.89,37.04,1900367.0,36.7376,36.9762,36.6779,36.8271,1900367.0
2025-04-09 14:15:00,37.04,37.27,36.97,37.08,1779502.0,36.8271,37.0558,36.7575,36.8668,1779502.0
2025-04-09 14:20:00,37.09,37.43,37.0,37.32,1512719.0,36.8768,37.2148,36.7873,37.1055,1512719.0
2025-04-09 14:25:00,37.32,37.52,37.25,37.34,2423201.0,37.1055,37.3043,37.0359,37.1254,2423201.0
2025-04-09 14:30:00,37.33,37.65,37.3,37.53,2587136.0,37.1154,37.4336,37.0856,37.3143,2587136.0
2025-04-09 14:35:00,37.52,37.86,37.46,37.73,2036328.0,37.3043,37.6424,37.2447,37.5131,2036328.0
2025-04-09 14:40:00,37.73,37.75,37.26,37.32,1616888.0,37.5131,37.533,37.0458,37.1055,1616888.0
2025-04-09 14:45:00,37.32,37.46,37.14,37.37,1325166.0,37.1055,37.2447,36.9265,37.1552,1325166.0
2025-04-09 14:50:00,37.37,37.49,37.18,37.23,1176001.0,37.1552,37.2745,36.9663,37.016,1176001.0
2025-04-09 14:55:00,37.23,37.32,36.87,36.9,1306579.0,37.016,37.1055,36.6581,36.6879,1306579.0
2025-04-09 15:00:00,36.89,37.17,36.77,37.13,1287258.0,36.6779,36.9563,36.5586,36.9166,1287258.0
2025-04-09 15:05:00,37.12,37.2,36.87,36.98,1172768.0,36.9066,36.9862,36.6581,36.7674,1172768.0
2025-04-09 15:10:00,36.98,37.17,36.97,37.14,1377439.0,36.7674,36.9563,36.7575,36.9265,1377439.0
2025-04-09 15:15:00,37.15,37.21,36.95,37.17,1346842.0,36.9364,36.9961,36.7376,36.9563,1346842.0
2025-04-09 15:20:00,37.17,37.27,37.03,37.09,1194903.0,36.9563,37.0558,36.8171,36.8768,1194903.0
2025-04-09 15:25:00,37.09,37.29,37.04,37.22,1402571.0,36.8768,37.0756,36.8271,37.006,1402571.0
2025-04-09 15:30:00,37.22,37.42,37.19,37.3,1818490.0,37.006,37.2049,36.9762,37.0856,1818490.0
2025-04-09 15:35:00,37.29,37.42,37.19,37.38,2567637.0,37.0756,37.2049,36.9762,37.1651,2567637.0
2025-04-09 15:40:00,37.38,37.43,37.28,37.4,2315822.0,37.1651,37.2148,37.0657,37.185,2315822.0
2025-04-09 15:45:00,37.41,37.42,37.15,37.35,1972903.0,37.195,37.2049,36.9364,37.1353,1972903.0
2025-04-09 15:50:00,37.36,37.58,37.17,37.2,4551693.0,37.1452,37.364,36.9563,36.9862,4551693.0
2025-04-09 15:55:00,37.2,37.42,37.08,37.16,8369353.0,36.9862,37.2049,36.8668,36.9464,8369353.0
2025-04-10 09:30:00,36.32,36.4,35.91,36.15,3698280.0,36.1112,36.1908,35.7036,35.9422,3698280.0
2025-04-10 09:35:00,36.15,36.27,35.86,36.05,1350416.0,35.9422,36.0615,35.6539,35.8428,1350416.0
2025-04-10 09:40:00,36.05,36.07,35.82,35.9,1059642.0,35.8428,35.8627,35.6141,35.6936,1059642.0
2025-04-10 09:45:00,35.91,35.99,35.81,35.85,1024031.0,35.7036,35.7831,35.6041,35.6439,1024031.0
2025-04-10 09:50:00,35.85,35.98,35.56,35.63,1028319.0,35.6439,35.7732,35.3556,35.4252,1028319.0
2025-04-10 09:55:00,35.62,35.64,35.47,35.51,1636023.0,35.4152,35.4351,35.2661,35.3059,1636023.0
2025-04-10 10:00:00,35.51,35.59,35.3,35.38,1198436.0,35.3059,35.3854,35.0971,35.1766,1198436.0
2025-04-10 10:05:00,35.38,35.54,35.21,35.32,1567070.0,35.1766,35.3357,35.0076,35.117,1567070.0
2025-04-10 10:10:00,35.32,35.54,35.23,35.5,872321.0,35.117,35.3357,35.0275,35.2959,872321.0
2025-04-10 10:15:00,35.51,35.72,35.51,35.66,903508.0,35.3059,35.5147,35.3059,35.455,903508.0
2025-04-10 10:20:00,35.66,35.99,35.62,35.98,837180.0,35.455,35.7831,35.4152,35.7732,837180.0
2025-04-10 10:25:00,35.98,36.04,35.8,35.82,570999.0,35.7732,35.8328,35.5942,35.6141,570999.0
2025-04-10 10:30:00,35.82,36.02,35.81,36.0,591293.0,35.6141,35.8129,35.6041,35.7931,591293.0
2025-04-10 10:35:00,36.0,36.12,35.91,35.98,571576.0,35.7931,35.9124,35.7036,35.7732,571576.0
2025-04-10 10:40:00,35.97,36.07,35.82,35.88,666720.0,35.7632,35.8627,35.6141,35.6737,666720.0
2025-04-10 10:45:00,35.88,35.9,35.66,35.72,539714.0,35.6737,35.6936,35.455,35.5147,539714.0
2025-04-10 10:50:00,35.71,35.79,35.61,35.73,578683.0,35.5047,35.5843,35.4053,35.5246,578683.0
2025-04-10 10:55:00,35.73,35.79,35.53,35.57,686367.0,35.5246,35.5843,35.3258,35.3655,686367.0
2025-04-10 11:00:00,35.56,35.65,35.54,35.57,499274.0,35.3556,35.4451,35.3357,35.3655,499274.0
2025-04-10 11:05:00,35.57,35.83,35.52,35.81,684288.0,35.3655,35.624,35.3158,35.6041,684288.0
2025-04-10 11:10:00,35.8,35.87,35.74,35.76,780098.0,35.5942,35.6638,35.5346,35.5544,780098.0
2025-04-10 11:15:00,35.76,35.79,35.66,35.72,424133.0,35.5544,35.5843,35.455,35.5147,424133.0
2025-04-10 11:20:00,35.71,35.77,35.61,35.7,385156.0,35.5047,35.5644,35.4053,35.4948,385156.0
2025-04-10 11:25:00,35.7,35.73,35.58,35.58,388810.0,35.4948,35.5246,35.3755,35.3755,388810.0
2025-04-10 11:30:00,35.58,35.65,35.51,35.61,659888.0,35.3755,35.4451,35.3059,35.4053,659888.0
2025-04-10 11:35:00,35.61,35.63,35.44,35.48,815144.0,35.4053,35.4252,35.2363,35.276,815144.0
2025-04-10 11:40:00,35.48,35.61,35.47,35.48,691352.0,35.276,35.4053,35.2661,35.276,691352.0
2025-04-10 11:45:00,35.48,35.56,35.43,35.45,369331.0,35.276,35.3556,35.2263,35.2462,369331.0
2025-04-10 11:50:00,35.44,35.45,35.27,35.45,626344.0,35.2363,35.2462,35.0673,35.2462,626344.0
2025-04-10 11:55:00,35.45,35.47,35.24,35.33,613677.0,35.2462,35.2661,35.0374,35.1269,613677.0
2025-04-10 12:00:00,35.32,35.47,35.21,35.22,968067.0,35.117,35.2661,35.0076,35.0175,968067.0
2025-04-10 12:05:00,35.22,35.42,35.2,35.34,590082.0,35.0175,35.2164,34.9977,35.1369,590082.0
2025-04-10 12:10:00,35.34,35.41,35.17,35.2,530491.0,35.1369,35.2064,34.9678,34.9977,530491.0
2025-04-10 12:15:00,35.19,35.22,35.02,35.1,733635.0,34.9877,35.0175,34.8187,34.8982,733635.0
2025-04-10 12:20:00,35.09,35.1,34.82,34.99,1078784.0,34.8883,34.8982,34.6198,34.7889,1078784.0
2025-04-10 12:25:00,35.0,35.01,34.63,34.75,1185036.0,34.7988,34.8087,34.4309,34.5502,1185036.0
2025-04-10 12:30:00,34.74,35.16,34.73,35.15,1122259.0,34.5403,34.9579,34.5304,34.9479,1122259.0
2025-04-10 12:35:00,35.15,35.22,35.01,35.13,574666.0,34.9479,35.0175,34.8087,34.9281,574666.0
2025-04-10 12:40:00,35.14,35.17,34.94,35.09,735822.0,34.938,34.9678,34.7392,34.8883,735822.0
2025-04-10 12:45:00,35.09,35.32,34.94,35.27,817194.0,34.8883,35.117,34.7392,35.0673,817194.0
2025-04-10 12:50:00,35.27,35.35,35.0,35.08,828659.0,35.0673,35.1468,34.7988,34.8783,828659.0
2025-04-10 12:55:00,35.08,35.16,35.0,35.13,535345.0,34.8783,34.9579,34.7988,34.9281,535345.0
2025-04-10 13:00:00,35.12,35.56,35.06,35.33,1897855.0,34.9181,35.3556,34.8585,35.1269,1897855.0
2025-04-10 13:05:00,35.32,35.32,34.97,35.02,851577.0,35.117,35.117,34.769,34.8187,851577.0
2025-04-10 13:10:00,35.02,35.05,34.71,34.83,804846.0,34.8187,34.8485,34.5105,34.6298,804846.0
2025-04-10 13:15:00,34.82,34.89,34.7,34.87,743793.0,34.6198,34.6894,34.5005,34.6696,743793.0
2025-04-10 13:20:00,34.87,34.99,34.73,34.94,796053.0,34.6696,34.7889,34.5304,34.7392,796053.0
2025-04-10 13:25:00,34.95,35.28,34.92,35.25,712740.0,34.7491,35.0772,34.7193,35.0474,712740.0
2025-04-10 13:30:00,35.26,35.37,35.17,35.19,723712.0,35.0573,35.1667,34.9678,34.9877,723712.0
2025-04-10 13:35:00,35.19,35.44,35.17,35.23,671071.0,34.9877,35.2363,34.9678,35.0275,671071.0
2025-04-10 13:40:00,35.23,35.6,35.2,35.59,707538.0,35.0275,35.3954,34.9977,35.3854,707538.0
2025-04-10 13:45:00,35.58,35.77,35.55,35.63,821660.0,35.3755,35.5644,35.3456,35.4252,821660.0
2025-04-10 13:50:00,35.63,35.74,35.44,35.73,841530.0,35.4252,35.5346,35.2363,35.5246,841530.0
2025-04-10 13:55:00,35.72,35.84,35.68,35.76,769873.0,35.5147,35.634,35.4749,35.5544,769873.0
2025-04-10 14:00:00,35.77,35.99,35.66,35.93,703091.0,35.5644,35.7831,35.455,35.7235,703091.0
2025-04-10 14:05:00,35.93,35.99,35.64,35.66,703830.0,35.7235,35.7831,35.4351,35.455,703830.0
2025-04-10 14:10:00,35.66,35.71,35.48,35.55,954454.0,35.455,35.5047,35.276,35.3456,954454.0
2025-04-10 14:15:00,35.55,35.71,35.5,35.65,598342.0,35.3456,35.5047,35.2959,35.4451,598342.0
2025-04-10 14:20:00,35.65,35.94,35.64,35.88,456008.0,35.4451,35.7334,35.4351,35.6737,456008.0
2025-04-10 14:25:00,35.87,36.01,35.79,35.98,521632.0,35.6638,35.803,35.5843,35.7732,521632.0
2025-04-10 14:30:00,35.98,36.05,35.83,35.84,623380.0,35.7732,35.8428,35.624,35.634,623380.0
2025-04-10 14:35:00,35.84,35.94,35.78,35.92,528115.0,35.634,35.7334,35.5743,35.7135,528115.0
2025-04-10 14:40:00,35.91,36.25,35.86,36.25,1402010.0,35.7036,36.0416,35.6539,36.0416,1402010.0
2025-04-10 14:45:00,36.25,36.25,35.81,35.9,783746.0,36.0416,36.0416,35.6041,35.6936,783746.0
2025-04-10 14:50:00,35.91,36.02,35.75,35.77,725470.0,35.7036,35.8129,35.5445,35.5644,725470.0
2025-04-10 14:55:00,35.77,35.94,35.7,35.87,598643.0,35.5644,35.7334,35.4948,35.6638,598643.0
2025-04-10 15:00:00,35.87,36.07,35.77,35.98,653903.0,35.6638,35.8627,35.5644,35.7732,653903.0
2025-04-10 15:05:00,35.99,36.04,35.69,35.7,602748.0,35.7831,35.8328,35.4848,35.4948,602748.0
2025-04-10 15:10:00,35.7,35.8,35.63,35.72,516718.0,35.4948,35.5942,35.4252,35.5147,516718.0
2025-04-10 15:15:00,35.72,35.9,35.65,35.87,665258.0,35.5147,35.6936,35.4451,35.6638,665258.0
2025-04-10 15:20:00,35.87,35.96,35.7,35.76,697074.0,35.6638,35.7533,35.4948,35.5544,697074.0
2025-04-10 15:25:00,35.76,35.84,35.45,35.47,903736.0,35.5544,35.634,35.2462,35.2661,903736.0
2025-04-10 15:30:00,35.48,35.65,35.45,35.51,1119976.0,35.276,35.4451,35.2462,35.3059,1119976.0
2025-04-10 15:35:00,35.51,35.56,35.35,35.41,1074009.0,35.3059,35.3556,35.1468,35.2064,1074009.0
2025-04-10 15:40:00,35.41,35.47,35.22,35.25,1134266.0,35.2064,35.2661,35.0175,35.0474,1134266.0
2025-04-10 15:45:00,35.24,35.44,35.19,35.38,1158002.0,35.0374,35.2363,34.9877,35.1766,1158002.0
2025-04-10 15:50:00,35.36,35.78,35.33,35.71,1645908.0,35.1567,35.5743,35.1269,35.5047,1645908.0
2025-04-10 15:55:00,35.71,35.89,35.52,35.83,3998260.0,35.5047,35.6837,35.3158,35.624,3998260.0
2025-04-11 09:30:00,35.2,35.81,35.08,35.48,2378854.0,34.9977,35.6041,34.8783,35.276,2378854.0
2025-04-11 09:35:00,35.48,35.81,35.41,35.69,947872.0,35.276,35.6041,35.2064,35.4848,947872.0
2025-04-11 09:40:00,35.7,36.0,35.6,35.96,971501.0,35.4948,35.7931,35.3954,35.7533,971501.0
2025-04-11 09:45:00,35.95,36.18,35.93,36.05,1065013.0,35.7433,35.972,35.7235,35.8428,1065013.0
2025-04-11 09:50:00,36.05,36.09,35.84,36.03,687551.0,35.8428,35.8825,35.634,35.8229,687551.0
2025-04-11 09:55:00,36.02,36.12,35.82,35.86,625956.0,35.8129,35.9124,35.6141,35.6539,625956.0
2025-04-11 10:00:00,35.87,35.87,35.4,35.51,1308191.0,35.6638,35.6638,35.1965,35.3059,1308191.0
2025-04-11 10:05:00,35.51,35.86,35.47,35.72,762066.0,35.3059,35.6539,35.2661,35.5147,762066.0
2025-04-11 10:10:00,35.74,35.82,35.47,35.59,780351.0,35.5346,35.6141,35.2661,35.3854,780351.0
2025-04-11 10:15:00,35.59,35.77,35.37,35.4,715841.0,35.3854,35.5644,35.1667,35.1965,715841.0
2025-04-11 10:20:00,35.4,35.43,35.11,35.2,882880.0,35.1965,35.2263,34.9082,34.9977,882880.0
2025-04-11 10:25:00,35.2,35.26,35.06,35.09,609766.0,34.9977,35.0573,34.8585,34.8883,609766.0
2025-04-11 10:30:00,35.09,35.31,35.04,35.29,1059318.0,34.8883,35.107,34.8386,35.0871,1059318.0
2025-04-11 10:35:00,35.28,35.34,35.15,35.3,710685.0,35.0772,35.1369,34.9479,35.0971,710685.0
2025-04-11 10:40:00,35.29,35.39,35.22,35.36,447041.0,35.0871,35.1866,35.0175,35.1567,447041.0
2025-04-11 10:45:00,35.35,35.47,35.34,35.4,488385.0,35.1468,35.2661,35.1369,35.1965,488385.0
2025-04-11 10:50:00,35.39,35.39,35.2,35.26,532032.0,35.1866,35.1866,34.9977,35.0573,532032.0
2025-04-11 10:55:00,35.25,35.35,35.14,35.16,397380.0,35.0474,35.1468,34.938,34.9579,397380.0
2025-04-11 11:00:00,35.16,35.63,35.14,35.18,967148.0,34.9579,35.4252,34.938,34.9778,967148.0
2025-04-11 11:05:00,35.16,35.16,35.05,35.11,871177.0,34.9579,34.9579,34.8485,34.9082,871177.0
2025-04-11 11:10:00,35.1,35.15,34.96,34.98,713307.0,34.8982,34.9479,34.759,34.7789,713307.0
2025-04-11 11:15:00,34.97,35.02,34.83,34.88,597617.0,34.769,34.8187,34.6298,34.6795,597617.0
2025-04-11 11:20:00,34.89,34.96,34.81,34.84,584138.0,34.6894,34.759,34.6099,34.6397,584138.0
2025-04-11 11:25:00,34.84,35.05,34.83,35.0,566342.0,34.6397,34.8485,34.6298,34.7988,566342.0
2025-04-11 11:30:00,35.0,35.07,34.94,35.05,376682.0,34.7988,34.8684,34.7392,34.8485,376682.0
2025-04-11 11:35:00,35.04,35.13,35.0,35.1,644785.0,34.8386,34.9281,34.7988,34.8982,644785.0
2025-04-11 11:40:00,35.1,35.1,34.92,35.06,554780.0,34.8982,34.8982,34.7193,34.8585,554780.0
2025-04-11 11:45:00,35.05,35.13,34.97,35.08,494945.0,34.8485,34.9281,34.769,34.8783,494945.0
2025-04-11 11:50:00,35.08,35.16,35.02,35.14,496609.0,34.8783,34.9579,34.8187,34.938,496609.0
2025-04-11 11:55:00,35.14,35.23,35.13,35.22,462630.0,34.938,35.0275,34.9281,35.0175,462630.0
2025-04-11 12:00:00,35.22,35.24,35.11,35.14,308008.0,35.0175,35.0374,34.9082,34.938,308008.0
2025-04-11 12:05:00,35.14,35.25,35.11,35.12,242777.0,34.938,35.0474,34.9082,34.9181,242777.0
2025-04-11 12:10:00,35.12,35.27,35.11,35.2,268576.0,34.9181,35.0673,34.9082,34.9977,268576.0
2025-04-11 12:15:00,35.2,35.29,35.19,35.27,301622.0,34.9977,35.0871,34.9877,35.0673,301622.0
2025-04-11 12:20:00,35.27,35.28,35.1,35.11,295324.0,35.0673,35.0772,34.8982,34.9082,295324.0
2025-04-11 12:25:00,35.11,35.19,35.03,35.13,355078.0,34.9082,34.9877,34.8286,34.9281,355078.0
2025-04-11 12:30:00,35.13,35.37,35.12,35.31,563985.0,34.9281,35.1667,34.9181,35.107,563985.0
2025-04-11 12:35:00,35.3,35.44,35.3,35.4,416439.0,35.0971,35.2363,35.0971,35.1965,416439.0
2025-04-11 12:40:00,35.4,35.48,35.34,35.45,251567.0,35.1965,35.276,35.1369,35.2462,251567.0
2025-04-11 12:45:00,35.45,35.54,35.4,35.51,478776.0,35.2462,35.3357,35.1965,35.3059,478776.0
2025-04-11 12:50:00,35.52,35.55,35.43,35.52,635627.0,35.3158,35.3456,35.2263,35.3158,635627.0
2025-04-11 12:55:00,35.52,35.62,35.47,35.59,542374.0,35.3158,35.4152,35.2661,35.3854,542374.0
2025-04-11 13:00:00,35.59,35.74,35.5,35.7,569021.0,35.3854,35.5346,35.2959,35.4948,569021.0
2025-04-11 13:05:00,35.7,35.83,35.68,35.73,512811.0,35.4948,35.624,35.4749,35.5246,512811.0
2025-04-11 13:10:00,35.73,35.79,35.68,35.78,448623.0,35.5246,35.5843,35.4749,35.5743,448623.0
2025-04-11 13:15:00,35.79,35.82,35.64,35.68,441284.0,35.5843,35.6141,35.4351,35.4749,441284.0
2025-04-11 13:20:00,35.69,35.86,35.63,35.7,412047.0,35.4848,35.6539,35.4252,35.4948,412047.0
2025-04-11 13:25:00,35.7,35.7,35.57,35.61,417044.0,35.4948,35.4948,35.3655,35.4053,417044.0
2025-04-11 13:30:00,35.61,35.66,35.55,35.62,584833.0,35.4053,35.455,35.3456,35.4152,584833.0
2025-04-11 13:35:00,35.63,35.91,35.56,35.91,743238.0,35.4252,35.7036,35.3556,35.7036,743238.0
2025-04-11 13:40:00,35.91,36.14,35.87,36.07,1401014.0,35.7036,35.9323,35.6638,35.8627,1401014.0
2025-04-11 13:45:00,36.07,36.11,35.93,36.04,939456.0,35.8627,35.9024,35.7235,35.8328,939456.0
2025-04-11 13:50:00,36.04,36.23,36.01,36.19,509776.0,35.8328,36.0217,35.803,35.982,509776.0
2025-04-11 13:55:00,36.18,36.18,35.97,36.0,544626.0,35.972,35.972,35.7632,35.7931,544626.0
2025-04-11 14:00:00,36.0,36.02,35.88,35.98,1012354.0,35.7931,35.8129,35.6737,35.7732,1012354.0
2025-04-11 14:05:00,35.98,36.01,35.84,35.91,808809.0,35.7732,35.803,35.634,35.7036,808809.0
2025-04-11 14:10:00,35.91,35.92,35.83,35.86,587274.0,35.7036,35.7135,35.624,35.6539,587274.0
2025-04-11 14:15:00,35.86,35.9,35.66,35.7,425611.0,35.6539,35.6936,35.455,35.4948,425611.0
2025-04-11 14:20:00,35.7,35.76,35.61,35.71,500867.0,35.4948,35.5544,35.4053,35.5047,500867.0
2025-04-11 14:25:00,35.72,35.79,35.66,35.77,326476.0,35.5147,35.5843,35.455,35.5644,326476.0
2025-04-11 14:30:00,35.78,35.83,35.72,35.8,365936.0,35.5743,35.624,35.5147,35.5942,365936.0
2025-04-11 14:35:00,35.79,35.9,35.73,35.86,325828.0,35.5843,35.6936,35.5246,35.6539,325828.0
2025-04-11 14:40:00,35.85,35.9,35.79,35.83,457809.0,35.6439,35.6936,35.5843,35.624,457809.0
2025-04-11 14:45:00,35.83,35.87,35.8,35.86,350335.0,35.624,35.6638,35.5942,35.6539,350335.0
2025-04-11 14:50:00,35.86,35.86,35.7,35.81,302169.0,35.6539,35.6539,35.4948,35.6041,302169.0
2025-04-11 14:55:00,35.81,35.83,35.71,35.73,297972.0,35.6041,35.624,35.5047,35.5246,297972.0
2025-04-11 15:00:00,35.73,35.9,35.71,35.86,520858.0,35.5246,35.6936,35.5047,35.6539,520858.0
2025-04-11 15:05:00,35.86,35.95,35.8,35.95,399869.0,35.6539,35.7433,35.5942,35.7433,399869.0
2025-04-11 15:10:00,35.95,36.03,35.91,36.02,316689.0,35.7433,35.8229,35.7036,35.8129,316689.0
2025-04-11 15:15:00,36.02,36.05,35.92,36.05,401374.0,35.8129,35.8428,35.7135,35.8428,401374.0
2025-04-11 15:20:00,36.04,36.11,35.97,36.04,275703.0,35.8328,35.9024,35.7632,35.8328,275703.0
2025-04-11 15:25:00,36.04,36.13,36.02,36.08,743491.0,35.8328,35.9223,35.8129,35.8726,743491.0
2025-04-11 15:30:00,36.09,36.12,36.04,36.08,809369.0,35.8825,35.9124,35.8328,35.8726,809369.0
2025-04-11 15:35:00,36.08,36.08,35.91,35.98,526330.0,35.8726,35.8726,35.7036,35.7732,526330.0
2025-04-11 15:40:00,35.98,36.01,35.92,35.97,674982.0,35.7732,35.803,35.7135,35.7632,674982.0
2025-04-11 15:45:00,35.97,36.05,35.91,35.99,983592.0,35.7632,35.8428,35.7036,35.7831,983592.0
2025-04-11 15:50:00,35.99,36.02,35.93,35.97,1479365.0,35.7831,35.8129,35.7235,35.7632,1479365.0
2025-04-11 15:55:00,35.96,36.01,35.9,35.95,2878998.0,35.7533,35.803,35.6936,35.7433,2878998.0
2025-04-14 09:30:00,36.49,36.58,36.27,36.45,2059087.0,36.2802,36.3697,36.0615,36.2405,2059087.0
2025-04-14 09:35:00,36.44,36.85,36.4,36.72,1668567.0,36.2305,36.6382,36.1908,36.5089,1668567.0
2025-04-14 09:40:00,36.73,36.76,36.6,36.74,784724.0,36.5189,36.5487,36.3896,36.5288,784724.0
2025-04-14 09:45:00,36.75,36.88,36.62,36.82,944026.0,36.5387,36.668,36.4095,36.6083,944026.0
2025-04-14 09:50:00,36.82,36.85,36.66,36.79,535282.0,36.6083,36.6382,36.4493,36.5785,535282.0
2025-04-14 09:55:00,36.79,36.79,36.65,36.67,338240.0,36.5785,36.5785,36.4393,36.4592,338240.0
2025-04-14 10:00:00,36.68,36.89,36.67,36.89,777207.0,36.4691,36.6779,36.4592,36.6779,777207.0
2025-04-14 10:05:00,36.89,36.99,36.81,36.86,517608.0,36.6779,36.7774,36.5984,36.6481,517608.0
2025-04-14 10:10:00,36.86,36.86,36.76,36.81,1431537.0,36.6481,36.6481,36.5487,36.5984,1431537.0
2025-04-14 10:15:00,36.81,36.84,36.66,36.78,618998.0,36.5984,36.6282,36.4493,36.5686,618998.0
2025-04-14 10:20:00,36.79,36.88,36.76,36.88,752823.0,36.5785,36.668,36.5487,36.668,752823.0
2025-04-14 10:25:00,36.88,36.94,36.78,36.89,607986.0,36.668,36.7277,36.5686,36.6779,607986.0
2025-04-14 10:30:00,36.9,36.93,36.81,36.89,492293.0,36.6879,36.7177,36.5984,36.6779,492293.0
2025-04-14 10:35:00,36.89,36.95,36.84,36.93,447239.0,36.6779,36.7376,36.6282,36.7177,447239.0
2025-04-14 10:40:00,36.94,36.99,36.88,36.9,329557.0,36.7277,36.7774,36.668,36.6879,329557.0
2025-04-14 10:45:00,36.9,36.96,36.84,36.93,569510.0,36.6879,36.7475,36.6282,36.7177,569510.0
2025-04-14 10:50:00,36.92,36.98,36.9,36.97,318941.0,36.7078,36.7674,36.6879,36.7575,318941.0
2025-04-14 10:55:00,36.97,36.97,36.81,36.83,417655.0,36.7575,36.7575,36.5984,36.6183,417655.0
2025-04-14 11:00:00,36.82,36.86,36.67,36.7,471289.0,36.6083,36.6481,36.4592,36.489,471289.0
2025-04-14 11:05:00,36.7,36.75,36.65,36.69,388252.0,36.489,36.5387,36.4393,36.4791,388252.0
2025-04-14 11:10:00,36.68,36.75,36.62,36.64,363893.0,36.4691,36.5387,36.4095,36.4294,363893.0
2025-04-14 11:15:00,36.64,36.69,36.61,36.65,428640.0,36.4294,36.4791,36.3996,36.4393,428640.0
2025-04-14 11:20:00,36.65,36.74,36.62,36.66,315312.0,36.4393,36.5288,36.4095,36.4493,315312.0
2025-04-14 11:25:00,36.66,36.69,36.5,36.52,354068.0,36.4493,36.4791,36.2902,36.3101,354068.0
2025-04-14 11:30:00,36.52,36.64,36.5,36.64,394483.0,36.3101,36.4294,36.2902,36.4294,394483.0
2025-04-14 11:35:00,36.64,36.66,36.5,36.52,413974.0,36.4294,36.4493,36.2902,36.3101,413974.0
2025-04-14 11:40:00,36.52,36.54,36.43,36.54,388805.0,36.3101,36.33,36.2206,36.33,388805.0
2025-04-14 11:45:00,36.53,36.54,36.39,36.4,372150.0,36.32,36.33,36.1808,36.1908,372150.0
2025-04-14 11:50:00,36.4,36.42,36.32,36.39,431576.0,36.1908,36.2106,36.1112,36.1808,431576.0
2025-04-14 11:55:00,36.39,36.45,36.36,36.36,275924.0,36.1808,36.2405,36.151,36.151,275924.0
2025-04-14 12:00:00,36.37,36.49,36.34,36.47,314131.0,36.1609,36.2802,36.1311,36.2604,314131.0
2025-04-14 12:05:00,36.48,36.5,36.39,36.41,182821.0,36.2703,36.2902,36.1808,36.2007,182821.0
2025-04-14 12:10:00,36.41,36.46,36.31,36.43,412811.0,36.2007,36.2504,36.1013,36.2206,412811.0
2025-04-14 12:15:00,36.43,36.54,36.41,36.52,340208.0,36.2206,36.33,36.2007,36.3101,340208.0
2025-04-14 12:20:00,36.52,36.58,36.46,36.52,335006.0,36.3101,36.3697,36.2504,36.3101,335006.0
2025-04-14 12:25:00,36.53,36.54,36.43,36.48,233917.0,36.32,36.33,36.2206,36.2703,233917.0
2025-04-14 12:30:00,36.48,36.64,36.45,36.63,275817.0,36.2703,36.4294,36.2405,36.4194,275817.0
2025-04-14 12:35:00,36.63,36.65,36.57,36.59,137661.0,36.4194,36.4393,36.3598,36.3797,137661.0
2025-04-14 12:40:00,36.59,36.61,36.55,36.59,408082.0,36.3797,36.3996,36.3399,36.3797,408082.0
2025-04-14 12:45:00,36.59,36.61,36.54,36.55,294747.0,36.3797,36.3996,36.33,36.3399,294747.0
2025-04-14 12:50:00,36.55,36.57,36.47,36.57,327491.0,36.3399,36.3598,36.2604,36.3598,327491.0
2025-04-14 12:55:00,36.57,36.58,36.47,36.5,209434.0,36.3598,36.3697,36.2604,36.2902,209434.0
2025-04-14 13:00:00,36.5,36.85,36.48,36.67,1039462.0,36.2902,36.6382,36.2703,36.4592,1039462.0
2025-04-14 13:05:00,36.68,36.74,36.63,36.71,192603.0,36.4691,36.5288,36.4194,36.499,192603.0
2025-04-14 13:10:00,36.72,36.76,36.66,36.7,248511.0,36.5089,36.5487,36.4493,36.489,248511.0
2025-04-14 13:15:00,36.7,36.77,36.65,36.76,285782.0,36.489,36.5586,36.4393,36.5487,285782.0
2025-04-14 13:20:00,36.77,36.81,36.74,36.8,557501.0,36.5586,36.5984,36.5288,36.5885,557501.0
2025-04-14 13:25:00,36.79,36.8,36.67,36.7,376007.0,36.5785,36.5885,36.4592,36.489,376007.0
2025-04-14 13:30:00,36.69,36.81,36.64,36.77,323918.0,36.4791,36.5984,36.4294,36.5586,323918.0
2025-04-14 13:35:00,36.77,36.84,36.75,36.82,290904.0,36.5586,36.6282,36.5387,36.6083,290904.0
2025-04-14 13:40:00,36.82,36.84,36.71,36.72,279470.0,36.6083,36.6282,36.499,36.5089,279470.0
2025-04-14 13:45:00,36.72,36.79,36.66,36.78,323936.0,36.5089,36.5785,36.4493,36.5686,323936.0
2025-04-14 13:50:00,36.78,36.9,36.76,36.85,372803.0,36.5686,36.6879,36.5487,36.6382,372803.0
2025-04-14 13:55:00,36.86,36.91,36.83,36.85,286426.0,36.6481,36.6978,36.6183,36.6382,286426.0
2025-04-14 14:00:00,36.86,36.89,36.81,36.84,209877.0,36.6481,36.6779,36.5984,36.6282,209877.0
2025-04-14 14:05:00,36.84,36.86,36.8,36.82,206196.0,36.6282,36.6481,36.5885,36.6083,206196.0
2025-04-14 14:10:00,36.82,36.82,36.73,36.8,226128.0,36.6083,36.6083,36.5189,36.5885,226128.0
2025-04-14 14:15:00,36.8,36.84,36.77,36.82,301756.0,36.5885,36.6282,36.5586,36.6083,301756.0
2025-04-14 14:20:00,36.82,36.88,36.81,36.86,186351.0,36.6083,36.668,36.5984,36.6481,186351.0
2025-04-14 14:25:00,36.86,36.91,36.86,36.89,216560.0,36.6481,36.6978,36.6481,36.6779,216560.0
2025-04-14 14:30:00,36.88,36.91,36.85,36.89,272325.0,36.668,36.6978,36.6382,36.6779,272325.0
2025-04-14 14:35:00,36.89,36.93,36.87,36.91,165067.0,36.6779,36.7177,36.6581,36.6978,165067.0
2025-04-14 14:40:00,36.9,36.92,36.85,36.9,144051.0,36.6879,36.7078,36.6382,36.6879,144051.0
2025-04-14 14:45:00,36.9,36.92,36.83,36.86,198186.0,36.6879,36.7078,36.6183,36.6481,198186.0
2025-04-14 14:50:00,36.86,36.88,36.81,36.86,172074.0,36.6481,36.668,36.5984,36.6481,172074.0
2025-04-14 14:55:00,36.86,36.9,36.82,36.84,329308.0,36.6481,36.6879,36.6083,36.6282,329308.0
2025-04-14 15:00:00,36.84,36.91,36.83,36.9,180796.0,36.6282,36.6978,36.6183,36.6879,180796.0
2025-04-14 15:05:00,36.9,36.93,36.88,36.91,283637.0,36.6879,36.7177,36.668,36.6978,283637.0
2025-04-14 15:10:00,36.91,36.96,36.89,36.94,288034.0,36.6978,36.7475,36.6779,36.7277,288034.0
2025-04-14 15:15:00,36.94,36.94,36.86,36.88,284209.0,36.7277,36.7277,36.6481,36.668,284209.0
2025-04-14 15:20:00,36.89,36.92,36.86,36.91,328662.0,36.6779,36.7078,36.6481,36.6978,328662.0
2025-04-14 15:25:00,36.91,36.91,36.81,36.83,315729.0,36.6978,36.6978,36.5984,36.6183,315729.0
2025-04-14 15:30:00,36.82,36.84,36.75,36.83,547830.0,36.6083,36.6282,36.5387,36.6183,547830.0
2025-04-14 15:35:00,36.83,36.85,36.78,36.83,365724.0,36.6183,36.6382,36.5686,36.6183,365724.0
2025-04-14 15:40:00,36.83,36.89,36.81,36.84,414374.0,36.6183,36.6779,36.5984,36.6282,414374.0
2025-04-14 15:45:00,36.85,36.87,36.76,36.82,447958.0,36.6382,36.6581,36.5487,36.6083,447958.0
2025-04-14 15:50:00,36.81,36.82,36.69,36.73,1076558.0,36.5984,36.6083,36.4791,36.5189,1076558.0
2025-04-14 15:55:00,36.74,36.75,36.62,36.71,2643093.0,36.5288,36.5387,36.4095,36.499,2643093.0
2025-04-15 09:30:00,37.8,38.75,37.79,38.09,8199470.0,37.5827,38.5272,37.5728,37.871,8199470.0
2025-04-15 09:35:00,38.09,38.4,38.0,38.32,2030793.0,37.871,38.1793,37.7816,38.0997,2030793.0
2025-04-15 09:40:00,38.31,38.41,38.15,38.19,1643385.0,38.0898,38.1892,37.9307,37.9705,1643385.0
2025-04-15 09:45:00,38.19,38.47,38.17,38.41,2122732.0,37.9705,38.2489,37.9506,38.1892,2122732.0
2025-04-15 09:50:00,38.41,38.61,38.32,38.47,2002003.0,38.1892,38.3881,38.0997,38.2489,2002003.0
2025-04-15 09:55:00,38.47,38.62,38.07,38.15,1820131.0,38.2489,38.398,37.8512,37.9307,1820131.0
2025-04-15 10:00:00,38.15,38.29,38.03,38.19,1517727.0,37.9307,38.0699,37.8114,37.9705,1517727.0
2025-04-15 10:05:00,38.19,38.29,37.99,38.09,1132117.0,37.9705,38.0699,37.7716,37.871,1132117.0
2025-04-15 10:10:00,38.09,38.29,38.06,38.12,1187546.0,37.871,38.0699,37.8412,37.9009,1187546.0
2025-04-15 10:15:00,38.12,38.18,37.89,37.91,1348748.0,37.9009,37.9605,37.6722,37.6921,1348748.0
2025-04-15 10:20:00,37.9,38.02,37.81,37.91,2263331.0,37.6821,37.8014,37.5927,37.6921,2263331.0
2025-04-15 10:25:00,37.91,37.97,37.83,37.87,1092133.0,37.6921,37.7517,37.6125,37.6523,1092133.0
2025-04-15 10:30:00,37.88,38.27,37.85,38.26,1735606.0,37.6623,38.05,37.6324,38.0401,1735606.0
2025-04-15 10:35:00,38.25,38.25,37.97,38.05,1081873.0,38.0301,38.0301,37.7517,37.8313,1081873.0
2025-04-15 10:40:00,38.05,38.21,37.97,38.2,880935.0,37.8313,37.9904,37.7517,37.9804,880935.0
2025-04-15 10:45:00,38.2,38.21,37.86,38.06,1036999.0,37.9804,37.9904,37.6424,37.8412,1036999.0
2025-04-15 10:50:00,38.06,38.21,38.01,38.2,645076.0,37.8412,37.9904,37.7915,37.9804,645076.0
2025-04-15 10:55:00,38.2,38.26,38.1,38.14,621459.0,37.9804,38.0401,37.881,37.9208,621459.0
2025-04-15 11:00:00,38.14,38.22,38.12,38.19,457082.0,37.9208,38.0003,37.9009,37.9705,457082.0
2025-04-15 11:05:00,38.2,38.25,38.1,38.22,630945.0,37.9804,38.0301,37.881,38.0003,630945.0
2025-04-15 11:10:00,38.21,38.29,38.16,38.22,891934.0,37.9904,38.0699,37.9406,38.0003,891934.0
2025-04-15 11:15:00,38.22,38.34,38.21,38.23,738943.0,38.0003,38.1196,37.9904,38.0102,738943.0
2025-04-15 11:20:00,38.22,38.28,38.17,38.24,389698.0,38.0003,38.06,37.9506,38.0202,389698.0
2025-04-15 11:25:00,38.25,38.25,38.06,38.08,620096.0,38.0301,38.0301,37.8412,37.8611,620096.0
2025-04-15 11:30:00,38.09,38.25,38.06,38.23,983554.0,37.871,38.0301,37.8412,38.0102,983554.0
2025-04-15 11:35:00,38.23,38.28,38.15,38.25,461953.0,38.0102,38.06,37.9307,38.0301,461953.0
2025-04-15 11:40:00,38.25,38.27,38.2,38.23,334995.0,38.0301,38.05,37.9804,38.0102,334995.0
2025-04-15 11:45:00,38.23,38.28,38.17,38.19,481976.0,38.0102,38.06,37.9506,37.9705,481976.0
2025-04-15 11:50:00,38.19,38.21,38.1,38.17,575648.0,37.9705,37.9904,37.881,37.9506,575648.0
2025-04-15 11:55:00,38.18,38.24,38.12,38.23,253907.0,37.9605,38.0202,37.9009,38.0102,253907.0
2025-04-15 12:00:00,38.23,38.29,38.18,38.29,356180.0,38.0102,38.0699,37.9605,38.0699,356180.0
2025-04-15 12:05:00,38.29,38.3,38.18,38.25,350715.0,38.0699,38.0798,37.9605,38.0301,350715.0
2025-04-15 12:10:00,38.26,38.32,38.21,38.25,498876.0,38.0401,38.0997,37.9904,38.0301,498876.0
2025-04-15 12:15:00,38.25,38.28,38.19,38.23,440470.0,38.0301,38.06,37.9705,38.0102,440470.0
2025-04-15 12:20:00,38.24,38.26,38.18,38.26,236745.0,38.0202,38.0401,37.9605,38.0401,236745.0
2025-04-15 12:25:00,38.26,38.26,38.19,38.23,337981.0,38.0401,38.0401,37.9705,38.0102,337981.0
2025-04-15 12:30:00,38.23,38.32,38.21,38.23,329313.0,38.0102,38.0997,37.9904,38.0102,329313.0
2025-04-15 12:35:00,38.23,38.26,38.18,38.19,256261.0,38.0102,38.0401,37.9605,37.9705,256261.0
2025-04-15 12:40:00,38.19,38.3,38.18,38.27,320447.0,37.9705,38.0798,37.9605,38.05,320447.0
2025-04-15 12:45:00,38.27,38.33,38.26,38.31,352629.0,38.05,38.1097,38.0401,38.0898,352629.0
2025-04-15 12:50:00,38.31,38.31,38.22,38.26,270988.0,38.0898,38.0898,38.0003,38.0401,270988.0
2025-04-15 12:55:00,38.25,38.31,38.18,38.27,416922.0,38.0301,38.0898,37.9605,38.05,416922.0
2025-04-15 13:00:00,38.26,38.39,38.23,38.39,815219.0,38.0401,38.1693,38.0102,38.1693,815219.0
2025-04-15 13:05:00,38.39,38.42,38.36,38.37,667529.0,38.1693,38.1991,38.1395,38.1494,667529.0
2025-04-15 13:10:00,38.38,38.41,38.36,38.38,488620.0,38.1594,38.1892,38.1395,38.1594,488620.0
2025-04-15 13:15:00,38.38,38.4,38.31,38.36,478947.0,38.1594,38.1793,38.0898,38.1395,478947.0
2025-04-15 13:20:00,38.35,38.4,38.27,38.29,511204.0,38.1295,38.1793,38.05,38.0699,511204.0
2025-04-15 13:25:00,38.29,38.36,38.22,38.34,586255.0,38.0699,38.1395,38.0003,38.1196,586255.0
2025-04-15 13:30:00,38.34,38.39,38.32,38.36,512503.0,38.1196,38.1693,38.0997,38.1395,512503.0
2025-04-15 13:35:00,38.37,38.4,38.32,38.36,552103.0,38.1494,38.1793,38.0997,38.1395,552103.0
2025-04-15 13:40:00,38.35,38.41,38.35,38.37,481852.0,38.1295,38.1892,38.1295,38.1494,481852.0
2025-04-15 13:45:00,38.37,38.39,38.31,38.34,473603.0,38.1494,38.1693,38.0898,38.1196,473603.0
2025-04-15 13:50:00,38.34,38.35,38.17,38.18,713728.0,38.1196,38.1295,37.9506,37.9605,713728.0
2025-04-15 13:55:00,38.17,38.29,38.16,38.23,634167.0,37.9506,38.0699,37.9406,38.0102,634167.0
2025-04-15 14:00:00,38.23,38.3,38.23,38.3,530320.0,38.0102,38.0798,38.0102,38.0798,530320.0
2025-04-15 14:05:00,38.3,38.35,38.27,38.33,774789.0,38.0798,38.1295,38.05,38.1097,774789.0
2025-04-15 14:10:00,38.34,38.35,38.29,38.3,436625.0,38.1196,38.1295,38.0699,38.0798,436625.0
2025-04-15 14:15:00,38.3,38.33,38.22,38.22,491841.0,38.0798,38.1097,38.0003,38.0003,491841.0
2025-04-15 14:20:00,38.23,38.25,38.19,38.22,431561.0,38.0102,38.0301,37.9705,38.0003,431561.0
2025-04-15 14:25:00,38.22,38.25,38.16,38.2,545079.0,38.0003,38.0301,37.9406,37.9804,545079.0
2025-04-15 14:30:00,38.19,38.25,38.18,38.23,391134.0,37.9705,38.0301,37.9605,38.0102,391134.0
2025-04-15 14:35:00,38.24,38.25,38.14,38.2,386828.0,38.0202,38.0301,37.9208,37.9804,386828.0
2025-04-15 14:40:00,38.2,38.25,38.15,38.24,336876.0,37.9804,38.0301,37.9307,38.0202,336876.0
2025-04-15 14:45:00,38.23,38.25,38.18,38.2,368980.0,38.0102,38.0301,37.9605,37.9804,368980.0
2025-04-15 14:50:00,38.19,38.2,38.14,38.16,697224.0,37.9705,37.9804,37.9208,37.9406,697224.0
2025-04-15 14:55:00,38.16,38.2,38.15,38.19,413707.0,37.9406,37.9804,37.9307,37.9705,413707.0
2025-04-15 15:00:00,38.18,38.2,38.15,38.18,331070.0,37.9605,37.9804,37.9307,37.9605,331070.0
2025-04-15 15:05:00,38.18,38.19,38.12,38.16,565362.0,37.9605,37.9705,37.9009,37.9406,565362.0
2025-04-15 15:10:00,38.16,38.18,38.08,38.12,603727.0,37.9406,37.9605,37.8611,37.9009,603727.0
2025-04-15 15:15:00,38.11,38.14,38.1,38.13,412093.0,37.8909,37.9208,37.881,37.9108,412093.0
2025-04-15 15:20:00,38.13,38.13,38.07,38.09,476519.0,37.9108,37.9108,37.8512,37.871,476519.0
2025-04-15 15:25:00,38.08,38.09,38.01,38.04,620442.0,37.8611,37.871,37.7915,37.8213,620442.0
2025-04-15 15:30:00,38.04,38.12,38.01,38.02,580297.0,37.8213,37.9009,37.7915,37.8014,580297.0
2025-04-15 15:35:00,38.02,38.04,37.97,38.0,689704.0,37.8014,37.8213,37.7517,37.7816,689704.0
2025-04-15 15:40:00,38.0,38.05,37.99,38.02,958401.0,37.7816,37.8313,37.7716,37.8014,958401.0
2025-04-15 15:45:00,38.02,38.03,37.88,37.98,933850.0,37.8014,37.8114,37.6623,37.7617,933850.0
2025-04-15 15:50:00,37.98,38.02,37.88,37.91,1192246.0,37.7617,37.8014,37.6623,37.6921,1192246.0
2025-04-15 15:55:00,37.91,38.1,37.87,38.01,4759745.0,37.6921,37.881,37.6523,37.7915,4759745.0
2025-04-16 09:30:00,37.86,38.03,37.73,38.0,1715101.0,37.6424,37.8114,37.5131,37.7816,1715101.0
2025-04-16 09:35:00,38.01,38.11,37.87,38.07,800777.0,37.7915,37.8909,37.6523,37.8512,800777.0
2025-04-16 09:40:00,38.06,38.16,38.0,38.09,670322.0,37.8412,37.9406,37.7816,37.871,670322.0
2025-04-16 09:45:00,38.09,38.12,37.99,38.0,719628.0,37.871,37.9009,37.7716,37.7816,719628.0
2025-04-16 09:50:00,38.0,38.04,37.85,37.9,906616.0,37.7816,37.8213,37.6324,37.6821,906616.0
2025-04-16 09:55:00,37.9,37.92,37.72,37.72,1026289.0,37.6821,37.702,37.5032,37.5032,1026289.0
2025-04-16 10:00:00,37.72,37.8,37.68,37.76,1085654.0,37.5032,37.5827,37.4634,37.5429,1085654.0
2025-04-16 10:05:00,37.76,37.82,37.73,37.79,772704.0,37.5429,37.6026,37.5131,37.5728,772704.0
2025-04-16 10:10:00,37.8,37.86,37.56,37.57,618273.0,37.5827,37.6424,37.3441,37.354,618273.0
2025-04-16 10:15:00,37.58,37.61,37.49,37.52,651453.0,37.364,37.3938,37.2745,37.3043,651453.0
2025-04-16 10:20:00,37.52,37.55,37.45,37.48,559869.0,37.3043,37.3341,37.2347,37.2646,559869.0
2025-04-16 10:25:00,37.49,37.61,37.48,37.58,593939.0,37.2745,37.3938,37.2646,37.364,593939.0
2025-04-16 10:30:00,37.58,37.59,37.46,37.51,726282.0,37.364,37.3739,37.2447,37.2944,726282.0
2025-04-16 10:35:00,37.51,37.52,37.41,37.48,464061.0,37.2944,37.3043,37.195,37.2646,464061.0
2025-04-16 10:40:00,37.47,37.57,37.45,37.57,363261.0,37.2546,37.354,37.2347,37.354,363261.0
2025-04-16 10:45:00,37.57,37.61,37.46,37.47,434947.0,37.354,37.3938,37.2447,37.2546,434947.0
2025-04-16 10:50:00,37.47,37.53,37.45,37.49,340275.0,37.2546,37.3143,37.2347,37.2745,340275.0
2025-04-16 10:55:00,37.49,37.51,37.43,37.48,288686.0,37.2745,37.2944,37.2148,37.2646,288686.0
2025-04-16 11:00:00,37.48,37.54,37.46,37.51,276689.0,37.2646,37.3242,37.2447,37.2944,276689.0
2025-04-16 11:05:00,37.51,37.58,37.45,37.57,342578.0,37.2944,37.364,37.2347,37.354,342578.0
2025-04-16 11:10:00,37.57,37.62,37.54,37.59,235715.0,37.354,37.4037,37.3242,37.3739,235715.0
2025-04-16 11:15:00,37.59,37.68,37.53,37.65,480846.0,37.3739,37.4634,37.3143,37.4336,480846.0
2025-04-16 11:20:00,37.64,37.78,37.62,37.77,369407.0,37.4236,37.5628,37.4037,37.5529,369407.0
2025-04-16 11:25:00,37.77,37.88,37.76,37.85,453353.0,37.5529,37.6623,37.5429,37.6324,453353.0
2025-04-16 11:30:00,37.86,37.9,37.79,37.86,411840.0,37.6424,37.6821,37.5728,37.6424,411840.0
2025-04-16 11:35:00,37.87,37.89,37.83,37.85,261137.0,37.6523,37.6722,37.6125,37.6324,261137.0
2025-04-16 11:40:00,37.84,37.86,37.77,37.78,344830.0,37.6225,37.6424,37.5529,37.5628,344830.0
2025-04-16 11:45:00,37.79,37.8,37.72,37.73,334675.0,37.5728,37.5827,37.5032,37.5131,334675.0
2025-04-16 11:50:00,37.73,37.77,37.68,37.7,458175.0,37.5131,37.5529,37.4634,37.4833,458175.0
2025-04-16 11:55:00,37.7,37.72,37.65,37.67,299240.0,37.4833,37.5032,37.4336,37.4535,299240.0
2025-04-16 12:00:00,37.68,37.7,37.62,37.69,493793.0,37.4634,37.4833,37.4037,37.4733,493793.0
2025-04-16 12:05:00,37.69,37.7,37.6,37.68,350367.0,37.4733,37.4833,37.3839,37.4634,350367.0
2025-04-16 12:10:00,37.68,37.72,37.65,37.7,394425.0,37.4634,37.5032,37.4336,37.4833,394425.0
2025-04-16 12:15:00,37.7,37.74,37.67,37.73,275464.0,37.4833,37.5231,37.4535,37.5131,275464.0
2025-04-16 12:20:00,37.73,37.8,37.72,37.79,461560.0,37.5131,37.5827,37.5032,37.5728,461560.0
2025-04-16 12:25:00,37.79,37.82,37.77,37.79,299104.0,37.5728,37.6026,37.5529,37.5728,299104.0
2025-04-16 12:30:00,37.79,37.88,37.78,37.86,458461.0,37.5728,37.6623,37.5628,37.6424,458461.0
2025-04-16 12:35:00,37.86,37.87,37.72,37.77,280199.0,37.6424,37.6523,37.5032,37.5529,280199.0
2025-04-16 12:40:00,37.76,37.8,37.72,37.77,275601.0,37.5429,37.5827,37.5032,37.5529,275601.0
2025-04-16 12:45:00,37.77,37.78,37.67,37.69,237687.0,37.5529,37.5628,37.4535,37.4733,237687.0
2025-04-16 12:50:00,37.69,37.74,37.66,37.72,327338.0,37.4733,37.5231,37.4435,37.5032,327338.0
2025-04-16 12:55:00,37.72,37.75,37.7,37.74,348300.0,37.5032,37.533,37.4833,37.5231,348300.0
2025-04-16 13:00:00,37.74,37.79,37.7,37.76,374702.0,37.5231,37.5728,37.4833,37.5429,374702.0
2025-04-16 13:05:00,37.76,37.82,37.73,37.76,220220.0,37.5429,37.6026,37.5131,37.5429,220220.0
2025-04-16 13:10:00,37.76,37.78,37.74,37.77,296227.0,37.5429,37.5628,37.5231,37.5529,296227.0
2025-04-16 13:15:00,37.77,37.87,37.76,37.85,295693.0,37.5529,37.6523,37.5429,37.6324,295693.0
2025-04-16 13:20:00,37.84,37.89,37.78,37.8,286122.0,37.6225,37.6722,37.5628,37.5827,286122.0
2025-04-16 13:25:00,37.79,37.83,37.77,37.81,207004.0,37.5728,37.6125,37.5529,37.5927,207004.0
2025-04-16 13:30:00,37.82,37.83,37.61,37.64,974999.0,37.6026,37.6125,37.3938,37.4236,974999.0
2025-04-16 13:35:00,37.65,37.76,37.63,37.69,545917.0,37.4336,37.5429,37.4137,37.4733,545917.0
2025-04-16 13:40:00,37.69,37.69,37.56,37.57,569594.0,37.4733,37.4733,37.3441,37.354,569594.0
2025-04-16 13:45:00,37.58,37.58,37.43,37.48,656142.0,37.364,37.364,37.2148,37.2646,656142.0
2025-04-16 13:50:00,37.48,37.5,37.37,37.4,624078.0,37.2646,37.2844,37.1552,37.185,624078.0
2025-04-16 13:55:00,37.4,37.43,37.24,37.25,519616.0,37.185,37.2148,37.0259,37.0359,519616.0
2025-04-16 14:00:00,37.26,37.47,37.25,37.43,765670.0,37.0458,37.2546,37.0359,37.2148,765670.0
2025-04-16 14:05:00,37.44,37.48,37.36,37.46,547189.0,37.2248,37.2646,37.1452,37.2447,547189.0
2025-04-16 14:10:00,37.47,37.52,37.42,37.52,374272.0,37.2546,37.3043,37.2049,37.3043,374272.0
2025-04-16 14:15:00,37.52,37.54,37.38,37.41,340365.0,37.3043,37.3242,37.1651,37.195,340365.0
2025-04-16 14:20:00,37.41,37.54,37.39,37.52,333120.0,37.195,37.3242,37.1751,37.3043,333120.0
2025-04-16 14:25:00,37.52,37.58,37.48,37.52,265339.0,37.3043,37.364,37.2646,37.3043,265339.0
2025-04-16 14:30:00,37.51,37.54,37.47,37.51,299701.0,37.2944,37.3242,37.2546,37.2944,299701.0
2025-04-16 14:35:00,37.5,37.51,37.34,37.34,942717.0,37.2844,37.2944,37.1254,37.1254,942717.0
2025-04-16 14:40:00,37.34,37.39,37.31,37.39,324014.0,37.1254,37.1751,37.0955,37.1751,324014.0
2025-04-16 14:45:00,37.39,37.4,37.33,37.37,453137.0,37.1751,37.185,37.1154,37.1552,453137.0
2025-04-16 14:50:00,37.37,37.38,37.32,37.37,457365.0,37.1552,37.1651,37.1055,37.1552,457365.0
2025-04-16 14:55:00,37.37,37.4,37.3,37.3,428406.0,37.1552,37.185,37.0856,37.0856,428406.0
2025-04-16 15:00:00,37.31,37.38,37.26,37.29,521096.0,37.0955,37.1651,37.0458,37.0756,521096.0
2025-04-16 15:05:00,37.29,37.33,37.17,37.19,550855.0,37.0756,37.1154,36.9563,36.9762,550855.0
2025-04-16 15:10:00,37.18,37.23,37.13,37.16,602350.0,36.9663,37.016,36.9166,36.9464,602350.0
2025-04-16 15:15:00,37.16,37.18,37.05,37.05,851356.0,36.9464,36.9663,36.837,36.837,851356.0
2025-04-16 15:20:00,37.05,37.06,36.99,37.01,676220.0,36.837,36.847,36.7774,36.7973,676220.0
2025-04-16 15:25:00,37.01,37.03,36.97,37.01,481461.0,36.7973,36.8171,36.7575,36.7973,481461.0
2025-04-16 15:30:00,37.01,37.19,37.01,37.14,799920.0,36.7973,36.9762,36.7973,36.9265,799920.0
2025-04-16 15:35:00,37.14,37.18,37.05,37.09,958485.0,36.9265,36.9663,36.837,36.8768,958485.0
2025-04-16 15:40:00,37.09,37.16,37.07,37.07,842313.0,36.8768,36.9464,36.8569,36.8569,842313.0
2025-04-16 15:45:00,37.07,37.13,37.04,37.12,692152.0,36.8569,36.9166,36.8271,36.9066,692152.0
2025-04-16 15:50:00,37.13,37.28,37.11,37.22,1300588.0,36.9166,37.0657,36.8967,37.006,1300588.0
2025-04-16 15:55:00,37.22,37.36,37.16,37.35,2301785.0,37.006,37.1452,36.9464,37.1353,2301785.0
2025-04-17 09:30:00,37.51,37.73,37.36,37.52,2625559.0,37.2944,37.5131,37.1452,37.3043,2625559.0
2025-04-17 09:35:00,37.51,37.57,37.37,37.47,504221.0,37.2944,37.354,37.1552,37.2546,504221.0
2025-04-17 09:40:00,37.46,37.68,37.43,37.59,408789.0,37.2447,37.4634,37.2148,37.3739,408789.0
2025-04-17 09:45:00,37.59,37.71,37.56,37.66,515711.0,37.3739,37.4932,37.3441,37.4435,515711.0
2025-04-17 09:50:00,37.66,37.66,37.48,37.5,729488.0,37.4435,37.4435,37.2646,37.2844,729488.0
2025-04-17 09:55:00,37.5,37.6,37.46,37.6,483682.0,37.2844,37.3839,37.2447,37.3839,483682.0
2025-04-17 10:00:00,37.6,37.7,37.54,37.66,643746.0,37.3839,37.4833,37.3242,37.4435,643746.0
2025-04-17 10:05:00,37.66,37.68,37.49,37.52,646183.0,37.4435,37.4634,37.2745,37.3043,646183.0
2025-04-17 10:10:00,37.52,37.64,37.49,37.55,484127.0,37.3043,37.4236,37.2745,37.3341,484127.0
2025-04-17 10:15:00,37.55,37.58,37.48,37.5,403894.0,37.3341,37.364,37.2646,37.2844,403894.0
2025-04-17 10:20:00,37.5,37.5,37.36,37.38,747982.0,37.2844,37.2844,37.1452,37.1651,747982.0
2025-04-17 10:25:00,37.37,37.41,37.28,37.29,472284.0,37.1552,37.195,37.0657,37.0756,472284.0
2025-04-17 10:30:00,37.29,37.36,37.24,37.35,719138.0,37.0756,37.1452,37.0259,37.1353,719138.0
2025-04-17 10:35:00,37.36,37.36,37.28,37.34,391959.0,37.1452,37.1452,37.0657,37.1254,391959.0
2025-04-17 10:40:00,37.33,37.42,37.31,37.41,392659.0,37.1154,37.2049,37.0955,37.195,392659.0
2025-04-17 10:45:00,37.41,37.5,37.39,37.44,511790.0,37.195,37.2844,37.1751,37.2248,511790.0
2025-04-17 10:50:00,37.44,37.47,37.39,37.46,258132.0,37.2248,37.2546,37.1751,37.2447,258132.0
2025-04-17 10:55:00,37.45,37.48,37.39,37.4,313622.0,37.2347,37.2646,37.1751,37.185,313622.0
2025-04-17 11:00:00,37.4,37.48,37.38,37.45,257768.0,37.185,37.2646,37.1651,37.2347,257768.0
2025-04-17 11:05:00,37.45,37.65,37.45,37.57,575356.0,37.2347,37.4336,37.2347,37.354,575356.0
2025-04-17 11:10:00,37.56,37.64,37.55,37.62,246071.0,37.3441,37.4236,37.3341,37.4037,246071.0
2025-04-17 11:15:00,37.62,37.63,37.55,37.59,306840.0,37.4037,37.4137,37.3341,37.3739,306840.0
2025-04-17 11:20:00,37.6,37.64,37.55,37.63,370329.0,37.3839,37.4236,37.3341,37.4137,370329.0
2025-04-17 11:25:00,37.63,37.63,37.53,37.58,316458.0,37.4137,37.4137,37.3143,37.364,316458.0
2025-04-17 11:30:00,37.58,37.67,37.57,37.63,533391.0,37.364,37.4535,37.354,37.4137,533391.0
2025-04-17 11:35:00,37.63,37.7,37.59,37.62,449195.0,37.4137,37.4833,37.3739,37.4037,449195.0
2025-04-17 11:40:00,37.63,37.65,37.59,37.62,291461.0,37.4137,37.4336,37.3739,37.4037,291461.0
2025-04-17 11:45:00,37.62,37.7,37.59,37.59,750629.0,37.4037,37.4833,37.3739,37.3739,750629.0
2025-04-17 11:50:00,37.59,37.64,37.53,37.54,427129.0,37.3739,37.4236,37.3143,37.3242,427129.0
2025-04-17 11:55:00,37.54,37.61,37.5,37.52,334516.0,37.3242,37.3938,37.2844,37.3043,334516.0
2025-04-17 12:00:00,37.53,37.67,37.48,37.5,425446.0,37.3143,37.4535,37.2646,37.2844,425446.0
2025-04-17 12:05:00,37.5,37.73,37.47,37.67,784716.0,37.2844,37.5131,37.2546,37.4535,784716.0
2025-04-17 12:10:00,37.66,37.69,37.54,37.65,568949.0,37.4435,37.4733,37.3242,37.4336,568949.0
2025-04-17 12:15:00,37.65,37.79,37.6,37.77,354824.0,37.4336,37.5728,37.3839,37.5529,354824.0
2025-04-17 12:20:00,37.77,37.82,37.73,37.77,248425.0,37.5529,37.6026,37.5131,37.5529,248425.0
2025-04-17 12:25:00,37.77,37.84,37.76,37.8,223367.0,37.5529,37.6225,37.5429,37.5827,223367.0
2025-04-17 12:30:00,37.8,37.87,37.74,37.83,241541.0,37.5827,37.6523,37.5231,37.6125,241541.0
2025-04-17 12:35:00,37.84,37.86,37.68,37.7,304115.0,37.6225,37.6424,37.4634,37.4833,304115.0
2025-04-17 12:40:00,37.7,37.71,37.56,37.61,539623.0,37.4833,37.4932,37.3441,37.3938,539623.0
2025-04-17 12:45:00,37.61,37.63,37.54,37.61,352431.0,37.3938,37.4137,37.3242,37.3938,352431.0
2025-04-17 12:50:00,37.61,37.69,37.6,37.66,379349.0,37.3938,37.4733,37.3839,37.4435,379349.0
2025-04-17 12:55:00,37.66,37.73,37.64,37.66,324808.0,37.4435,37.5131,37.4236,37.4435,324808.0
2025-04-17 13:00:00,37.66,37.7,37.63,37.66,392800.0,37.4435,37.4833,37.4137,37.4435,392800.0
2025-04-17 13:05:00,37.66,37.68,37.63,37.68,194351.0,37.4435,37.4634,37.4137,37.4634,194351.0
2025-04-17 13:10:00,37.67,37.71,37.59,37.6,400536.0,37.4535,37.4932,37.3739,37.3839,400536.0
2025-04-17 13:15:00,37.61,37.63,37.57,37.62,168804.0,37.3938,37.4137,37.354,37.4037,168804.0
2025-04-17 13:20:00,37.61,37.62,37.55,37.58,251629.0,37.3938,37.4037,37.3341,37.364,251629.0
2025-04-17 13:25:00,37.58,37.61,37.52,37.54,279596.0,37.364,37.3938,37.3043,37.3242,279596.0
2025-04-17 13:30:00,37.54,37.63,37.54,37.62,255607.0,37.3242,37.4137,37.3242,37.4037,255607.0
2025-04-17 13:35:00,37.62,37.64,37.58,37.64,230593.0,37.4037,37.4236,37.364,37.4236,230593.0
2025-04-17 13:40:00,37.64,37.65,37.54,37.58,472679.0,37.4236,37.4336,37.3242,37.364,472679.0
2025-04-17 13:45:00,37.58,37.72,37.56,37.63,616403.0,37.364,37.5032,37.3441,37.4137,616403.0
2025-04-17 13:50:00,37.63,37.72,37.62,37.7,249677.0,37.4137,37.5032,37.4037,37.4833,249677.0
2025-04-17 13:55:00,37.7,37.76,37.69,37.7,246713.0,37.4833,37.5429,37.4733,37.4833,246713.0
2025-04-17 14:00:00,37.7,37.76,37.68,37.75,242533.0,37.4833,37.5429,37.4634,37.533,242533.0
2025-04-17 14:05:00,37.75,37.8,37.74,37.79,244179.0,37.533,37.5827,37.5231,37.5728,244179.0
2025-04-17 14:10:00,37.79,37.82,37.73,37.73,335093.0,37.5728,37.6026,37.5131,37.5131,335093.0
2025-04-17 14:15:00,37.73,37.81,37.72,37.8,226266.0,37.5131,37.5927,37.5032,37.5827,226266.0
2025-04-17 14:20:00,37.8,37.84,37.77,37.83,238090.0,37.5827,37.6225,37.5529,37.6125,238090.0
2025-04-17 14:25:00,37.83,37.83,37.75,37.76,231976.0,37.6125,37.6125,37.533,37.5429,231976.0
2025-04-17 14:30:00,37.76,37.82,37.75,37.77,244427.0,37.5429,37.6026,37.533,37.5529,244427.0
2025-04-17 14:35:00,37.77,37.83,37.75,37.83,243142.0,37.5529,37.6125,37.533,37.6125,243142.0
2025-04-17 14:40:00,37.83,37.83,37.74,37.77,234858.0,37.6125,37.6125,37.5231,37.5529,234858.0
2025-04-17 14:45:00,37.76,37.76,37.64,37.65,584914.0,37.5429,37.5429,37.4236,37.4336,584914.0
2025-04-17 14:50:00,37.64,37.71,37.59,37.65,308846.0,37.4236,37.4932,37.3739,37.4336,308846.0
2025-04-17 14:55:00,37.65,37.68,37.62,37.65,263102.0,37.4336,37.4634,37.4037,37.4336,263102.0
2025-04-17 15:00:00,37.65,37.66,37.59,37.64,302981.0,37.4336,37.4435,37.3739,37.4236,302981.0
2025-04-17 15:05:00,37.64,37.65,37.6,37.64,247056.0,37.4236,37.4336,37.3839,37.4236,247056.0
2025-04-17 15:10:00,37.64,37.66,37.56,37.58,334909.0,37.4236,37.4435,37.3441,37.364,334909.0
2025-04-17 15:15:00,37.58,37.64,37.55,37.62,383274.0,37.364,37.4236,37.3341,37.4037,383274.0
2025-04-17 15:20:00,37.62,37.69,37.57,37.66,464978.0,37.4037,37.4733,37.354,37.4435,464978.0
2025-04-17 15:25:00,37.65,37.67,37.59,37.61,455618.0,37.4336,37.4535,37.3739,37.3938,455618.0
2025-04-17 15:30:00,37.61,37.65,37.58,37.61,391608.0,37.3938,37.4336,37.364,37.3938,391608.0
2025-04-17 15:35:00,37.6,37.66,37.6,37.63,407972.0,37.3839,37.4435,37.3839,37.4137,407972.0
2025-04-17 15:40:00,37.62,37.65,37.56,37.56,481807.0,37.4037,37.4336,37.3441,37.3441,481807.0
2025-04-17 15:45:00,37.57,37.58,37.47,37.49,592405.0,37.354,37.364,37.2546,37.2745,592405.0
2025-04-17 15:50:00,37.49,37.5,37.4,37.48,793069.0,37.2745,37.2844,37.185,37.2646,793069.0
2025-04-17 15:55:00,37.48,37.48,37.4,37.42,2671194.0,37.2646,37.2646,37.185,37.2049,2671194.0
2025-04-21 09:30:00,37.07,37.28,37.03,37.12,1018136.0,36.8569,37.0657,36.8171,36.9066,1018136.0
2025-04-21 09:35:00,37.12,37.14,36.81,36.91,959209.0,36.9066,36.9265,36.5984,36.6978,959209.0
2025-04-21 09:40:00,36.91,36.96,36.71,36.95,830011.0,36.6978,36.7475,36.499,36.7376,830011.0
2025-04-21 09:45:00,36.95,37.13,36.94,37.05,625634.0,36.7376,36.9166,36.7277,36.837,625634.0
2025-04-21 09:50:00,37.05,37.11,36.99,37.04,355160.0,36.837,36.8967,36.7774,36.8271,355160.0
2025-04-21 09:55:00,37.05,37.09,36.94,36.94,328465.0,36.837,36.8768,36.7277,36.7277,328465.0
2025-04-21 10:00:00,36.95,37.0,36.83,36.92,386108.0,36.7376,36.7873,36.6183,36.7078,386108.0
2025-04-21 10:05:00,36.91,36.96,36.85,36.85,405741.0,36.6978,36.7475,36.6382,36.6382,405741.0
2025-04-21 10:10:00,36.86,36.95,36.85,36.93,319321.0,36.6481,36.7376,36.6382,36.7177,319321.0
2025-04-21 10:15:00,36.93,36.95,36.78,36.84,334724.0,36.7177,36.7376,36.5686,36.6282,334724.0
2025-04-21 10:20:00,36.84,36.9,36.81,36.84,203213.0,36.6282,36.6879,36.5984,36.6282,203213.0
2025-04-21 10:25:00,36.84,36.89,36.82,36.89,208178.0,36.6282,36.6779,36.6083,36.6779,208178.0
2025-04-21 10:30:00,36.88,36.89,36.84,36.84,303671.0,36.668,36.6779,36.6282,36.6282,303671.0
2025-04-21 10:35:00,36.84,36.93,36.84,36.91,376495.0,36.6282,36.7177,36.6282,36.6978,376495.0
2025-04-21 10:40:00,36.91,36.94,36.83,36.84,256126.0,36.6978,36.7277,36.6183,36.6282,256126.0
2025-04-21 10:45:00,36.83,36.91,36.81,36.83,405798.0,36.6183,36.6978,36.5984,36.6183,405798.0
2025-04-21 10:50:00,36.82,36.83,36.77,36.77,242313.0,36.6083,36.6183,36.5586,36.5586,242313.0
2025-04-21 10:55:00,36.77,36.8,36.7,36.72,432881.0,36.5586,36.5885,36.489,36.5089,432881.0
2025-04-21 11:00:00,36.72,36.77,36.67,36.69,260427.0,36.5089,36.5586,36.4592,36.4791,260427.0
2025-04-21 11:05:00,36.7,36.73,36.67,36.69,227411.0,36.489,36.5189,36.4592,36.4791,227411.0
2025-04-21 11:10:00,36.69,36.7,36.63,36.66,310786.0,36.4791,36.489,36.4194,36.4493,310786.0
2025-04-21 11:15:00,36.66,36.76,36.65,36.75,220966.0,36.4493,36.5487,36.4393,36.5387,220966.0
2025-04-21 11:20:00,36.75,36.79,36.68,36.73,175532.0,36.5387,36.5785,36.4691,36.5189,175532.0
2025-04-21 11:25:00,36.73,36.74,36.64,36.69,124285.0,36.5189,36.5288,36.4294,36.4791,124285.0
2025-04-21 11:30:00,36.69,36.7,36.61,36.63,259618.0,36.4791,36.489,36.3996,36.4194,259618.0
2025-04-21 11:35:00,36.63,36.65,36.57,36.63,228368.0,36.4194,36.4393,36.3598,36.4194,228368.0
2025-04-21 11:40:00,36.64,36.65,36.59,36.61,286256.0,36.4294,36.4393,36.3797,36.3996,286256.0
2025-04-21 11:45:00,36.61,36.63,36.58,36.63,259997.0,36.3996,36.4194,36.3697,36.4194,259997.0
2025-04-21 11:50:00,36.63,36.63,36.55,36.56,379935.0,36.4194,36.4194,36.3399,36.3498,379935.0
2025-04-21 11:55:00,36.55,36.59,36.53,36.56,202760.0,36.3399,36.3797,36.32,36.3498,202760.0
2025-04-21 12:00:00,36.56,36.64,36.55,36.62,276096.0,36.3498,36.4294,36.3399,36.4095,276096.0
2025-04-21 12:05:00,36.62,36.67,36.62,36.66,160264.0,36.4095,36.4592,36.4095,36.4493,160264.0
2025-04-21 12:10:00,36.66,36.75,36.64,36.73,337252.0,36.4493,36.5387,36.4294,36.5189,337252.0
2025-04-21 12:15:00,36.73,36.75,36.68,36.7,213285.0,36.5189,36.5387,36.4691,36.489,213285.0
2025-04-21 12:20:00,36.7,36.74,36.68,36.72,183888.0,36.489,36.5288,36.4691,36.5089,183888.0
2025-04-21 12:25:00,36.72,36.73,36.68,36.7,149667.0,36.5089,36.5189,36.4691,36.489,149667.0
2025-04-21 12:30:00,36.7,36.77,36.7,36.75,217381.0,36.489,36.5586,36.489,36.5387,217381.0
2025-04-21 12:35:00,36.75,36.81,36.74,36.8,210583.0,36.5387,36.5984,36.5288,36.5885,210583.0
2025-04-21 12:40:00,36.8,36.85,36.79,36.8,251281.0,36.5885,36.6382,36.5785,36.5885,251281.0
2025-04-21 12:45:00,36.8,36.84,36.76,36.77,172195.0,36.5885,36.6282,36.5487,36.5586,172195.0
2025-04-21 12:50:00,36.78,36.79,36.71,36.71,345794.0,36.5686,36.5785,36.499,36.499,345794.0
2025-04-21 12:55:00,36.72,36.72,36.69,36.7,186146.0,36.5089,36.5089,36.4791,36.489,186146.0
2025-04-21 13:00:00,36.7,36.74,36.65,36.66,297957.0,36.489,36.5288,36.4393,36.4493,297957.0
2025-04-21 13:05:00,36.66,36.68,36.65,36.66,163616.0,36.4493,36.4691,36.4393,36.4493,163616.0
2025-04-21 13:10:00,36.66,36.67,36.6,36.62,188570.0,36.4493,36.4592,36.3896,36.4095,188570.0
2025-04-21 13:15:00,36.62,36.66,36.6,36.64,621403.0,36.4095,36.4493,36.3896,36.4294,621403.0
2025-04-21 13:20:00,36.64,36.72,36.63,36.64,200015.0,36.4294,36.5089,36.4194,36.4294,200015.0
2025-04-21 13:25:00,36.64,36.67,36.6,36.63,152554.0,36.4294,36.4592,36.3896,36.4194,152554.0
2025-04-21 13:30:00,36.63,36.68,36.62,36.65,212023.0,36.4194,36.4691,36.4095,36.4393,212023.0
2025-04-21 13:35:00,36.64,36.66,36.61,36.65,192433.0,36.4294,36.4493,36.3996,36.4393,192433.0
2025-04-21 13:40:00,36.65,36.68,36.59,36.62,312302.0,36.4393,36.4691,36.3797,36.4095,312302.0
2025-04-21 13:45:00,36.62,36.64,36.59,36.59,270545.0,36.4095,36.4294,36.3797,36.3797,270545.0
2025-04-21 13:50:00,36.59,36.63,36.59,36.59,205212.0,36.3797,36.4194,36.3797,36.3797,205212.0
2025-04-21 13:55:00,36.59,36.6,36.54,36.55,229734.0,36.3797,36.3896,36.33,36.3399,229734.0
2025-04-21 14:00:00,36.55,36.55,36.49,36.51,298428.0,36.3399,36.3399,36.2802,36.3001,298428.0
2025-04-21 14:05:00,36.51,36.58,36.5,36.52,231376.0,36.3001,36.3697,36.2902,36.3101,231376.0
2025-04-21 14:10:00,36.53,36.58,36.5,36.56,141007.0,36.32,36.3697,36.2902,36.3498,141007.0
2025-04-21 14:15:00,36.55,36.65,36.55,36.61,266265.0,36.3399,36.4393,36.3399,36.3996,266265.0
2025-04-21 14:20:00,36.61,36.68,36.59,36.66,263303.0,36.3996,36.4691,36.3797,36.4493,263303.0
2025-04-21 14:25:00,36.65,36.67,36.64,36.67,165182.0,36.4393,36.4592,36.4294,36.4592,165182.0
2025-04-21 14:30:00,36.66,36.71,36.65,36.7,234758.0,36.4493,36.499,36.4393,36.489,234758.0
2025-04-21 14:35:00,36.7,36.73,36.68,36.7,208320.0,36.489,36.5189,36.4691,36.489,208320.0
2025-04-21 14:40:00,36.71,36.71,36.66,36.68,171401.0,36.499,36.499,36.4493,36.4691,171401.0
2025-04-21 14:45:00,36.68,36.69,36.61,36.64,254817.0,36.4691,36.4791,36.3996,36.4294,254817.0
2025-04-21 14:50:00,36.64,36.64,36.58,36.58,169860.0,36.4294,36.4294,36.3697,36.3697,169860.0
2025-04-21 14:55:00,36.58,36.6,36.54,36.55,240446.0,36.3697,36.3896,36.33,36.3399,240446.0
2025-04-21 15:00:00,36.55,36.66,36.55,36.64,305043.0,36.3399,36.4493,36.3399,36.4294,305043.0
2025-04-21 15:05:00,36.64,36.69,36.62,36.67,203421.0,36.4294,36.4791,36.4095,36.4592,203421.0
2025-04-21 15:10:00,36.67,36.72,36.65,36.67,177949.0,36.4592,36.5089,36.4393,36.4592,177949.0
2025-04-21 15:15:00,36.67,36.7,36.65,36.69,214463.0,36.4592,36.489,36.4393,36.4791,214463.0
2025-04-21 15:20:00,36.69,36.72,36.67,36.7,215982.0,36.4791,36.5089,36.4592,36.489,215982.0
2025-04-21 15:25:00,36.7,36.71,36.62,36.65,239199.0,36.489,36.499,36.4095,36.4393,239199.0
2025-04-21 15:30:00,36.64,36.67,36.61,36.66,668207.0,36.4294,36.4592,36.3996,36.4493,668207.0
2025-04-21 15:35:00,36.66,36.8,36.65,36.75,485758.0,36.4493,36.5885,36.4393,36.5387,485758.0
2025-04-21 15:40:00,36.76,36.8,36.73,36.75,335994.0,36.5487,36.5885,36.5189,36.5387,335994.0
2025-04-21 15:45:00,36.74,36.8,36.73,36.8,363001.0,36.5288,36.5885,36.5189,36.5885,363001.0
2025-04-21 15:50:00,36.8,36.86,36.74,36.83,629122.0,36.5885,36.6481,36.5288,36.6183,629122.0
2025-04-21 15:55:00,36.83,36.95,36.81,36.92,2575909.0,36.6183,36.7376,36.5984,36.7078,2575909.0
2025-04-22 09:30:00,37.57,37.8,37.4,37.78,1389323.0,37.354,37.5827,37.185,37.5628,1389323.0
2025-04-22 09:35:00,37.77,37.83,37.68,37.8,1062982.0,37.5529,37.6125,37.4634,37.5827,1062982.0
2025-04-22 09:40:00,37.8,37.85,37.68,37.84,681646.0,37.5827,37.6324,37.4634,37.6225,681646.0
2025-04-22 09:45:00,37.84,37.96,37.78,37.8,860515.0,37.6225,37.7418,37.5628,37.5827,860515.0
2025-04-22 09:50:00,37.8,37.8,37.72,37.77,412671.0,37.5827,37.5827,37.5032,37.5529,412671.0
2025-04-22 09:55:00,37.77,37.77,37.67,37.73,297400.0,37.5529,37.5529,37.4535,37.5131,297400.0
2025-04-22 10:00:00,37.73,37.74,37.6,37.61,336265.0,37.5131,37.5231,37.3839,37.3938,336265.0
2025-04-22 10:05:00,37.61,37.77,37.61,37.75,280351.0,37.3938,37.5529,37.3938,37.533,280351.0
2025-04-22 10:10:00,37.75,37.81,37.74,37.78,284098.0,37.533,37.5927,37.5231,37.5628,284098.0
2025-04-22 10:15:00,37.78,37.81,37.73,37.79,355815.0,37.5628,37.5927,37.5131,37.5728,355815.0
2025-04-22 10:20:00,37.79,37.81,37.74,37.74,360082.0,37.5728,37.5927,37.5231,37.5231,360082.0
2025-04-22 10:25:00,37.75,37.8,37.73,37.77,385462.0,37.533,37.5827,37.5131,37.5529,385462.0
2025-04-22 10:30:00,37.77,37.81,37.72,37.79,254757.0,37.5529,37.5927,37.5032,37.5728,254757.0
2025-04-22 10:35:00,37.79,37.85,37.75,37.84,266477.0,37.5728,37.6324,37.533,37.6225,266477.0
2025-04-22 10:40:00,37.84,37.86,37.83,37.85,177186.0,37.6225,37.6424,37.6125,37.6324,177186.0
2025-04-22 10:45:00,37.84,37.89,37.83,37.85,280977.0,37.6225,37.6722,37.6125,37.6324,280977.0
2025-04-22 10:50:00,37.84,37.86,37.78,37.79,258468.0,37.6225,37.6424,37.5628,37.5728,258468.0
2025-04-22 10:55:00,37.79,37.86,37.77,37.84,428556.0,37.5728,37.6424,37.5529,37.6225,428556.0
2025-04-22 11:00:00,37.84,37.93,37.84,37.9,303231.0,37.6225,37.712,37.6225,37.6821,303231.0
2025-04-22 11:05:00,37.9,37.91,37.87,37.9,323935.0,37.6821,37.6921,37.6523,37.6821,323935.0
2025-04-22 11:10:00,37.9,38.0,37.9,37.96,304300.0,37.6821,37.7816,37.6821,37.7418,304300.0
2025-04-22 11:15:00,37.97,37.97,37.94,37.95,246028.0,37.7517,37.7517,37.7219,37.7318,246028.0
2025-04-22 11:20:00,37.95,37.98,37.91,37.97,273741.0,37.7318,37.7617,37.6921,37.7517,273741.0
2025-04-22 11:25:00,37.97,37.97,37.86,37.87,282844.0,37.7517,37.7517,37.6424,37.6523,282844.0
2025-04-22 11:30:00,37.87,37.88,37.82,37.87,235084.0,37.6523,37.6623,37.6026,37.6523,235084.0
2025-04-22 11:35:00,37.87,37.89,37.84,37.85,205797.0,37.6523,37.6722,37.6225,37.6324,205797.0
2025-04-22 11:40:00,37.85,37.88,37.78,37.79,228678.0,37.6324,37.6623,37.5628,37.5728,228678.0
2025-04-22 11:45:00,37.79,37.83,37.79,37.82,176447.0,37.5728,37.6125,37.5728,37.6026,176447.0
2025-04-22 11:50:00,37.82,37.91,37.8,37.91,251165.0,37.6026,37.6921,37.5827,37.6921,251165.0
2025-04-22 11:55:00,37.91,38.05,37.88,38.02,695501.0,37.6921,37.8313,37.6623,37.8014,695501.0
2025-04-22 12:00:00,38.03,38.21,38.03,38.15,468571.0,37.8114,37.9904,37.8114,37.9307,468571.0
2025-04-22 12:05:00,38.15,38.16,38.08,38.12,229715.0,37.9307,37.9406,37.8611,37.9009,229715.0
2025-04-22 12:10:00,38.12,38.14,38.07,38.13,223542.0,37.9009,37.9208,37.8512,37.9108,223542.0
2025-04-22 12:15:00,38.12,38.15,38.08,38.11,165662.0,37.9009,37.9307,37.8611,37.8909,165662.0
2025-04-22 12:20:00,38.11,38.2,38.1,38.19,217613.0,37.8909,37.9804,37.881,37.9705,217613.0
2025-04-22 12:25:00,38.19,38.24,38.16,38.18,366858.0,37.9705,38.0202,37.9406,37.9605,366858.0
2025-04-22 12:30:00,38.17,38.2,38.14,38.16,271711.0,37.9506,37.9804,37.9208,37.9406,271711.0
2025-04-22 12:35:00,38.15,38.18,38.11,38.12,131912.0,37.9307,37.9605,37.8909,37.9009,131912.0
2025-04-22 12:40:00,38.12,38.14,38.06,38.1,262872.0,37.9009,37.9208,37.8412,37.881,262872.0
2025-04-22 12:45:00,38.1,38.11,38.03,38.07,234385.0,37.881,37.8909,37.8114,37.8512,234385.0
2025-04-22 12:50:00,38.07,38.07,38.0,38.05,230762.0,37.8512,37.8512,37.7816,37.8313,230762.0
2025-04-22 12:55:00,38.05,38.07,38.04,38.05,163261.0,37.8313,37.8512,37.8213,37.8313,163261.0
2025-04-22 13:00:00,38.05,38.11,38.04,38.08,292570.0,37.8313,37.8909,37.8213,37.8611,292570.0
2025-04-22 13:05:00,38.08,38.12,38.02,38.05,481042.0,37.8611,37.9009,37.8014,37.8313,481042.0
2025-04-22 13:10:00,38.05,38.05,37.81,37.83,523973.0,37.8313,37.8313,37.5927,37.6125,523973.0
2025-04-22 13:15:00,37.83,37.87,37.7,37.84,438241.0,37.6125,37.6523,37.4833,37.6225,438241.0
2025-04-22 13:20:00,37.84,37.87,37.74,37.77,346634.0,37.6225,37.6523,37.5231,37.5529,346634.0
2025-04-22 13:25:00,37.77,37.92,37.68,37.71,943510.0,37.5529,37.702,37.4634,37.4932,943510.0
2025-04-22 13:30:00,37.7,37.77,37.65,37.76,425025.0,37.4833,37.5529,37.4336,37.5429,425025.0
2025-04-22 13:35:00,37.76,37.87,37.75,37.82,358187.0,37.5429,37.6523,37.533,37.6026,358187.0
2025-04-22 13:40:00,37.82,37.86,37.79,37.86,208944.0,37.6026,37.6424,37.5728,37.6424,208944.0
2025-04-22 13:45:00,37.86,37.87,37.81,37.83,299620.0,37.6424,37.6523,37.5927,37.6125,299620.0
2025-04-22 13:50:00,37.83,37.91,37.8,37.9,337719.0,37.6125,37.6921,37.5827,37.6821,337719.0
2025-04-22 13:55:00,37.89,37.91,37.83,37.84,186749.0,37.6722,37.6921,37.6125,37.6225,186749.0
2025-04-22 14:00:00,37.84,38.0,37.84,38.0,218007.0,37.6225,37.7816,37.6225,37.7816,218007.0
2025-04-22 14:05:00,38.0,38.06,37.99,38.01,258240.0,37.7816,37.8412,37.7716,37.7915,258240.0
2025-04-22 14:10:00,38.0,38.02,37.96,38.02,191894.0,37.7816,37.8014,37.7418,37.8014,191894.0
2025-04-22 14:15:00,38.02,38.04,37.98,38.02,280358.0,37.8014,37.8213,37.7617,37.8014,280358.0
2025-04-22 14:20:00,38.03,38.12,38.01,38.09,286006.0,37.8114,37.9009,37.7915,37.871,286006.0
2025-04-22 14:25:00,38.09,38.13,38.07,38.09,361222.0,37.871,37.9108,37.8512,37.871,361222.0
2025-04-22 14:30:00,38.09,38.13,38.09,38.11,219856.0,37.871,37.9108,37.871,37.8909,219856.0
2025-04-22 14:35:00,38.1,38.15,38.08,38.09,222965.0,37.881,37.9307,37.8611,37.871,222965.0
2025-04-22 14:40:00,38.09,38.14,38.08,38.12,153232.0,37.871,37.9208,37.8611,37.9009,153232.0
2025-04-22 14:45:00,38.12,38.17,38.11,38.15,239067.0,37.9009,37.9506,37.8909,37.9307,239067.0
2025-04-22 14:50:00,38.15,38.21,38.14,38.2,224393.0,37.9307,37.9904,37.9208,37.9804,224393.0
2025-04-22 14:55:00,38.2,38.23,38.18,38.22,446201.0,37.9804,38.0102,37.9605,38.0003,446201.0
2025-04-22 15:00:00,38.22,38.24,38.19,38.23,408774.0,38.0003,38.0202,37.9705,38.0102,408774.0
2025-04-22 15:05:00,38.23,38.25,38.17,38.2,243178.0,38.0102,38.0301,37.9506,37.9804,243178.0
2025-04-22 15:10:00,38.2,38.2,38.13,38.15,252325.0,37.9804,37.9804,37.9108,37.9307,252325.0
2025-04-22 15:15:00,38.15,38.16,38.07,38.11,188268.0,37.9307,37.9406,37.8512,37.8909,188268.0
2025-04-22 15:20:00,38.11,38.14,38.08,38.14,345062.0,37.8909,37.9208,37.8611,37.9208,345062.0
2025-04-22 15:25:00,38.14,38.18,38.13,38.15,384184.0,37.9208,37.9605,37.9108,37.9307,384184.0
2025-04-22 15:30:00,38.15,38.23,38.13,38.21,1037788.0,37.9307,38.0102,37.9108,37.9904,1037788.0
2025-04-22 15:35:00,38.22,38.27,38.21,38.25,525814.0,38.0003,38.05,37.9904,38.0301,525814.0
2025-04-22 15:40:00,38.24,38.4,38.23,38.37,953310.0,38.0202,38.1793,38.0102,38.1494,953310.0
2025-04-22 15:45:00,38.36,38.49,38.34,38.47,688270.0,38.1395,38.2687,38.1196,38.2489,688270.0
2025-04-22 15:50:00,38.46,38.48,38.29,38.36,1211477.0,38.2389,38.2588,38.0699,38.1395,1211477.0
2025-04-22 15:55:00,38.37,38.4,38.3,38.33,2295064.0,38.1494,38.1793,38.0798,38.1097,2295064.0
2025-04-23 09:30:00,39.41,39.87,39.4,39.83,2502169.0,39.1835,39.6408,39.1735,39.601,2502169.0
2025-04-23 09:35:00,39.84,40.13,39.8,39.83,3080512.0,39.611,39.8993,39.5712,39.601,3080512.0
2025-04-23 09:40:00,39.84,39.99,39.78,39.84,1134390.0,39.611,39.7601,39.5513,39.611,1134390.0
2025-04-23 09:45:00,39.84,39.99,39.83,39.94,1273984.0,39.611,39.7601,39.601,39.7104,1273984.0
2025-04-23 09:50:00,39.95,40.0,39.79,39.8,1629656.0,39.7204,39.7701,39.5613,39.5712,1629656.0
2025-04-23 09:55:00,39.8,39.9,39.7,39.9,799514.0,39.5712,39.6706,39.4718,39.6706,799514.0
2025-04-23 10:00:00,39.9,40.09,39.7,39.88,1406323.0,39.6706,39.8595,39.4718,39.6508,1406323.0
2025-04-23 10:05:00,39.89,39.91,39.76,39.81,543404.0,39.6607,39.6806,39.5314,39.5812,543404.0
2025-04-23 10:10:00,39.8,39.83,39.59,39.61,649259.0,39.5712,39.601,39.3624,39.3823,649259.0
2025-04-23 10:15:00,39.62,39.62,39.41,39.48,777192.0,39.3922,39.3922,39.1835,39.2531,777192.0
2025-04-23 10:20:00,39.48,39.61,39.37,39.61,559562.0,39.2531,39.3823,39.1437,39.3823,559562.0
2025-04-23 10:25:00,39.6,39.7,39.58,39.62,397218.0,39.3724,39.4718,39.3525,39.3922,397218.0
2025-04-23 10:30:00,39.63,39.73,39.6,39.7,349025.0,39.4022,39.5016,39.3724,39.4718,349025.0
2025-04-23 10:35:00,39.69,39.73,39.62,39.66,407370.0,39.4618,39.5016,39.3922,39.432,407370.0
2025-04-23 10:40:00,39.66,39.7,39.59,39.68,321340.0,39.432,39.4718,39.3624,39.4519,321340.0
2025-04-23 10:45:00,39.68,39.71,39.57,39.59,374777.0,39.4519,39.4817,39.3425,39.3624,374777.0
2025-04-23 10:50:00,39.59,39.59,39.49,39.51,516967.0,39.3624,39.3624,39.263,39.2829,516967.0
2025-04-23 10:55:00,39.51,39.6,39.48,39.59,593596.0,39.2829,39.3724,39.2531,39.3624,593596.0
2025-04-23 11:00:00,39.59,39.62,39.38,39.55,1197449.0,39.3624,39.3922,39.1536,39.3227,1197449.0
2025-04-23 11:05:00,39.55,39.59,39.5,39.52,296700.0,39.3227,39.3624,39.2729,39.2928,296700.0
2025-04-23 11:10:00,39.52,39.54,39.48,39.54,347921.0,39.2928,39.3127,39.2531,39.3127,347921.0
2025-04-23 11:15:00,39.54,39.54,39.43,39.45,239563.0,39.3127,39.3127,39.2033,39.2232,239563.0
2025-04-23 11:20:00,39.45,39.47,39.21,39.3,814638.0,39.2232,39.2431,38.9846,39.0741,814638.0
2025-04-23 11:25:00,39.3,39.31,39.1,39.19,546695.0,39.0741,39.084,38.8752,38.9647,546695.0
2025-04-23 11:30:00,39.19,39.21,39.01,39.1,823593.0,38.9647,38.9846,38.7858,38.8752,823593.0
2025-04-23 11:35:00,39.1,39.16,39.02,39.12,761532.0,38.8752,38.9349,38.7957,38.8951,761532.0
2025-04-23 11:40:00,39.11,39.19,39.02,39.02,474883.0,38.8852,38.9647,38.7957,38.7957,474883.0
2025-04-23 11:45:00,39.03,39.07,38.96,38.98,616985.0,38.8056,38.8454,38.736,38.7559,616985.0
2025-04-23 11:50:00,38.99,39.04,38.87,38.96,570425.0,38.7659,38.8156,38.6466,38.736,570425.0
2025-04-23 11:55:00,38.96,39.12,38.96,39.09,544541.0,38.736,38.8951,38.736,38.8653,544541.0
2025-04-23 12:00:00,39.09,39.11,39.01,39.04,447828.0,38.8653,38.8852,38.7858,38.8156,447828.0
2025-04-23 12:05:00,39.04,39.06,38.88,38.91,594897.0,38.8156,38.8355,38.6565,38.6863,594897.0
2025-04-23 12:10:00,38.9,39.0,38.88,38.91,297880.0,38.6764,38.7758,38.6565,38.6863,297880.0
2025-04-23 12:15:00,38.91,38.92,38.82,38.84,216380.0,38.6863,38.6963,38.5968,38.6167,216380.0
2025-04-23 12:20:00,38.83,38.85,38.8,38.82,318257.0,38.6068,38.6267,38.577,38.5968,318257.0
2025-04-23 12:25:00,38.82,38.94,38.76,38.93,333746.0,38.5968,38.7162,38.5372,38.7062,333746.0
2025-04-23 12:30:00,38.93,39.04,38.92,38.98,355432.0,38.7062,38.8156,38.6963,38.7559,355432.0
2025-04-23 12:35:00,38.98,39.07,38.98,39.05,182021.0,38.7559,38.8454,38.7559,38.8255,182021.0
2025-04-23 12:40:00,39.05,39.12,39.01,39.09,223675.0,38.8255,38.8951,38.7858,38.8653,223675.0
2025-04-23 12:45:00,39.09,39.12,38.99,38.99,541705.0,38.8653,38.8951,38.7659,38.7659,541705.0
2025-04-23 12:50:00,38.99,39.07,38.95,39.04,213694.0,38.7659,38.8454,38.7261,38.8156,213694.0
2025-04-23 12:55:00,39.04,39.16,39.02,39.13,379395.0,38.8156,38.9349,38.7957,38.9051,379395.0
2025-04-23 13:00:00,39.12,39.14,38.92,39.13,760462.0,38.8951,38.915,38.6963,38.9051,760462.0
2025-04-23 13:05:00,39.12,39.21,39.11,39.16,252667.0,38.8951,38.9846,38.8852,38.9349,252667.0
2025-04-23 13:10:00,39.16,39.17,39.11,39.14,315755.0,38.9349,38.9448,38.8852,38.915,315755.0
2025-04-23 13:15:00,39.15,39.2,39.12,39.17,244787.0,38.925,38.9747,38.8951,38.9448,244787.0
2025-04-23 13:20:00,39.18,39.21,39.15,39.18,145826.0,38.9548,38.9846,38.925,38.9548,145826.0
2025-04-23 13:25:00,39.19,39.21,39.1,39.11,208233.0,38.9647,38.9846,38.8752,38.8852,208233.0
2025-04-23 13:30:00,39.11,39.16,39.03,39.04,409841.0,38.8852,38.9349,38.8056,38.8156,409841.0
2025-04-23 13:35:00,39.05,39.08,38.97,39.01,359031.0,38.8255,38.8554,38.746,38.7858,359031.0
2025-04-23 13:40:00,39.02,39.08,38.98,39.06,216776.0,38.7957,38.8554,38.7559,38.8355,216776.0
2025-04-23 13:45:00,39.06,39.07,39.01,39.06,232566.0,38.8355,38.8454,38.7858,38.8355,232566.0
2025-04-23 13:50:00,39.06,39.18,39.03,39.16,190345.0,38.8355,38.9548,38.8056,38.9349,190345.0
2025-04-23 13:55:00,39.16,39.19,39.12,39.14,428372.0,38.9349,38.9647,38.8951,38.915,428372.0
2025-04-23 14:00:00,39.14,39.16,39.04,39.09,403135.0,38.915,38.9349,38.8156,38.8653,403135.0
2025-04-23 14:05:00,39.09,39.11,39.03,39.06,224377.0,38.8653,38.8852,38.8056,38.8355,224377.0
2025-04-23 14:10:00,39.07,39.14,39.01,39.06,389264.0,38.8454,38.915,38.7858,38.8355,389264.0
2025-04-23 14:15:00,39.05,39.11,39.02,39.03,256485.0,38.8255,38.8852,38.7957,38.8056,256485.0
2025-04-23 14:20:00,39.03,39.05,38.9,38.93,589747.0,38.8056,38.8255,38.6764,38.7062,589747.0
2025-04-23 14:25:00,38.93,38.93,38.8,38.83,379975.0,38.7062,38.7062,38.577,38.6068,379975.0
2025-04-23 14:30:00,38.84,38.9,38.81,38.83,398268.0,38.6167,38.6764,38.5869,38.6068,398268.0
2025-04-23 14:35:00,38.83,38.85,38.79,38.84,187985.0,38.6068,38.6267,38.567,38.6167,187985.0
2025-04-23 14:40:00,38.84,38.85,38.78,38.8,269831.0,38.6167,38.6267,38.5571,38.577,269831.0
2025-04-23 14:45:00,38.8,38.91,38.79,38.89,175990.0,38.577,38.6863,38.567,38.6664,175990.0
2025-04-23 14:50:00,38.89,38.89,38.83,38.86,189373.0,38.6664,38.6664,38.6068,38.6366,189373.0
2025-04-23 14:55:00,38.85,38.95,38.84,38.88,231267.0,38.6267,38.7261,38.6167,38.6565,231267.0
2025-04-23 15:00:00,38.88,38.94,38.81,38.82,273447.0,38.6565,38.7162,38.5869,38.5968,273447.0
2025-04-23 15:05:00,38.83,38.91,38.82,38.86,214423.0,38.6068,38.6863,38.5968,38.6366,214423.0
2025-04-23 15:10:00,38.86,38.92,38.84,38.87,199313.0,38.6366,38.6963,38.6167,38.6466,199313.0
2025-04-23 15:15:00,38.87,38.88,38.8,38.82,361380.0,38.6466,38.6565,38.577,38.5968,361380.0
2025-04-23 15:20:00,38.81,38.83,38.72,38.73,383873.0,38.5869,38.6068,38.4974,38.5074,383873.0
2025-04-23 15:25:00,38.73,38.76,38.67,38.7,665769.0,38.5074,38.5372,38.4477,38.4775,665769.0
2025-04-23 15:30:00,38.7,38.88,38.68,38.8,552191.0,38.4775,38.6565,38.4577,38.577,552191.0
2025-04-23 15:35:00,38.81,38.82,38.72,38.75,375575.0,38.5869,38.5968,38.4974,38.5272,375575.0
2025-04-23 15:40:00,38.76,38.86,38.74,38.8,704358.0,38.5372,38.6366,38.5173,38.577,704358.0
2025-04-23 15:45:00,38.8,38.85,38.73,38.84,383988.0,38.577,38.6267,38.5074,38.6167,383988.0
2025-04-23 15:50:00,38.85,38.92,38.74,38.86,1492511.0,38.6267,38.6963,38.5173,38.6366,1492511.0
2025-04-23 15:55:00,38.86,38.87,38.72,38.73,2417788.0,38.6366,38.6466,38.4974,38.5074,2417788.0
2025-04-24 09:30:00,38.66,38.8,38.59,38.8,1887946.0,38.4378,38.577,38.3682,38.577,1887946.0
2025-04-24 09:35:00,38.79,38.94,38.7,38.93,658767.0,38.567,38.7162,38.4775,38.7062,658767.0
2025-04-24 09:40:00,38.93,38.99,38.9,38.91,275380.0,38.7062,38.7659,38.6764,38.6863,275380.0
2025-04-24 09:45:00,38.91,39.02,38.88,38.97,355493.0,38.6863,38.7957,38.6565,38.746,355493.0
2025-04-24 09:50:00,38.97,39.02,38.89,39.0,403564.0,38.746,38.7957,38.6664,38.7758,403564.0
2025-04-24 09:55:00,39.0,39.0,38.89,38.96,291575.0,38.7758,38.7758,38.6664,38.736,291575.0
2025-04-24 10:00:00,38.96,39.0,38.85,38.93,486398.0,38.736,38.7758,38.6267,38.7062,486398.0
2025-04-24 10:05:00,38.93,39.01,38.9,38.98,565087.0,38.7062,38.7858,38.6764,38.7559,565087.0
2025-04-24 10:10:00,38.98,38.99,38.91,38.98,211436.0,38.7559,38.7659,38.6863,38.7559,211436.0
2025-04-24 10:15:00,38.97,39.05,38.94,39.02,396991.0,38.746,38.8255,38.7162,38.7957,396991.0
2025-04-24 10:20:00,39.02,39.22,39.02,39.21,409336.0,38.7957,38.9945,38.7957,38.9846,409336.0
2025-04-24 10:25:00,39.22,39.25,39.17,39.17,486879.0,38.9945,39.0244,38.9448,38.9448,486879.0
2025-04-24 10:30:00,39.17,39.24,39.14,39.23,369681.0,38.9448,39.0144,38.915,39.0045,369681.0
2025-04-24 10:35:00,39.23,39.26,39.19,39.23,349295.0,39.0045,39.0343,38.9647,39.0045,349295.0
2025-04-24 10:40:00,39.23,39.28,39.13,39.19,488272.0,39.0045,39.0542,38.9051,38.9647,488272.0
2025-04-24 10:45:00,39.19,39.2,39.09,39.15,678588.0,38.9647,38.9747,38.8653,38.925,678588.0
2025-04-24 10:50:00,39.15,39.21,39.13,39.2,248792.0,38.925,38.9846,38.9051,38.9747,248792.0
2025-04-24 10:55:00,39.2,39.23,39.18,39.22,200100.0,38.9747,39.0045,38.9548,38.9945,200100.0
2025-04-24 11:00:00,39.22,39.25,39.16,39.24,286454.0,38.9945,39.0244,38.9349,39.0144,286454.0
2025-04-24 11:05:00,39.25,39.27,39.22,39.25,200464.0,39.0244,39.0443,38.9945,39.0244,200464.0
2025-04-24 11:10:00,39.24,39.27,39.21,39.23,224114.0,39.0144,39.0443,38.9846,39.0045,224114.0
2025-04-24 11:15:00,39.23,39.28,39.22,39.26,157561.0,39.0045,39.0542,38.9945,39.0343,157561.0
2025-04-24 11:20:00,39.26,39.28,39.23,39.26,241408.0,39.0343,39.0542,39.0045,39.0343,241408.0
2025-04-24 11:25:00,39.26,39.3,39.22,39.26,215591.0,39.0343,39.0741,38.9945,39.0343,215591.0
2025-04-24 11:30:00,39.27,39.31,39.2,39.3,280892.0,39.0443,39.084,38.9747,39.0741,280892.0
2025-04-24 11:35:00,39.3,39.31,39.26,39.28,171471.0,39.0741,39.084,39.0343,39.0542,171471.0
2025-04-24 11:40:00,39.28,39.33,39.25,39.26,182801.0,39.0542,39.1039,39.0244,39.0343,182801.0
2025-04-24 11:45:00,39.27,39.33,39.24,39.3,281437.0,39.0443,39.1039,39.0144,39.0741,281437.0
2025-04-24 11:50:00,39.31,39.46,39.28,39.41,1052466.0,39.084,39.2332,39.0542,39.1835,1052466.0
2025-04-24 11:55:00,39.41,39.46,39.38,39.45,457657.0,39.1835,39.2332,39.1536,39.2232,457657.0
2025-04-24 12:00:00,39.45,39.49,39.4,39.41,274756.0,39.2232,39.263,39.1735,39.1835,274756.0
2025-04-24 12:05:00,39.41,39.42,39.36,39.39,237352.0,39.1835,39.1934,39.1337,39.1636,237352.0
2025-04-24 12:10:00,39.39,39.48,39.38,39.48,194647.0,39.1636,39.2531,39.1536,39.2531,194647.0
2025-04-24 12:15:00,39.48,39.53,39.46,39.48,284463.0,39.2531,39.3028,39.2332,39.2531,284463.0
2025-04-24 12:20:00,39.48,39.52,39.45,39.45,252156.0,39.2531,39.2928,39.2232,39.2232,252156.0
2025-04-24 12:25:00,39.45,39.65,39.44,39.55,926909.0,39.2232,39.4221,39.2133,39.3227,926909.0
2025-04-24 12:30:00,39.55,39.7,39.54,39.66,287851.0,39.3227,39.4718,39.3127,39.432,287851.0
2025-04-24 12:35:00,39.67,39.68,39.62,39.64,192941.0,39.442,39.4519,39.3922,39.4121,192941.0
2025-04-24 12:40:00,39.64,39.65,39.57,39.64,256485.0,39.4121,39.4221,39.3425,39.4121,256485.0
2025-04-24 12:45:00,39.64,39.64,39.58,39.62,180463.0,39.4121,39.4121,39.3525,39.3922,180463.0
2025-04-24 12:50:00,39.61,39.67,39.6,39.66,176103.0,39.3823,39.442,39.3724,39.432,176103.0
2025-04-24 12:55:00,39.66,39.7,39.62,39.67,281572.0,39.432,39.4718,39.3922,39.442,281572.0
2025-04-24 13:00:00,39.66,39.68,39.61,39.63,260826.0,39.432,39.4519,39.3823,39.4022,260826.0
2025-04-24 13:05:00,39.63,39.64,39.56,39.57,357731.0,39.4022,39.4121,39.3326,39.3425,357731.0
2025-04-24 13:10:00,39.56,39.6,39.55,39.59,162660.0,39.3326,39.3724,39.3227,39.3624,162660.0
2025-04-24 13:15:00,39.59,39.62,39.54,39.55,276072.0,39.3624,39.3922,39.3127,39.3227,276072.0
2025-04-24 13:20:00,39.55,39.63,39.55,39.62,142747.0,39.3227,39.4022,39.3227,39.3922,142747.0
2025-04-24 13:25:00,39.61,39.68,39.61,39.63,194421.0,39.3823,39.4519,39.3823,39.4022,194421.0
2025-04-24 13:30:00,39.63,39.69,39.6,39.62,175835.0,39.4022,39.4618,39.3724,39.3922,175835.0
2025-04-24 13:35:00,39.62,39.63,39.57,39.59,193590.0,39.3922,39.4022,39.3425,39.3624,193590.0
2025-04-24 13:40:00,39.59,39.6,39.55,39.57,234064.0,39.3624,39.3724,39.3227,39.3425,234064.0
2025-04-24 13:45:00,39.57,39.61,39.54,39.59,312401.0,39.3425,39.3823,39.3127,39.3624,312401.0
2025-04-24 13:50:00,39.59,39.61,39.57,39.6,147941.0,39.3624,39.3823,39.3425,39.3724,147941.0
2025-04-24 13:55:00,39.61,39.62,39.56,39.59,205982.0,39.3823,39.3922,39.3326,39.3624,205982.0
2025-04-24 14:00:00,39.59,39.66,39.58,39.64,198002.0,39.3624,39.432,39.3525,39.4121,198002.0
2025-04-24 14:05:00,39.63,39.7,39.62,39.64,267904.0,39.4022,39.4718,39.3922,39.4121,267904.0
2025-04-24 14:10:00,39.63,39.64,39.58,39.62,154208.0,39.4022,39.4121,39.3525,39.3922,154208.0
2025-04-24 14:15:00,39.62,39.63,39.53,39.58,182748.0,39.3922,39.4022,39.3028,39.3525,182748.0
2025-04-24 14:20:00,39.57,39.58,39.52,39.53,153750.0,39.3425,39.3525,39.2928,39.3028,153750.0
2025-04-24 14:25:00,39.54,39.55,39.52,39.53,165184.0,39.3127,39.3227,39.2928,39.3028,165184.0
2025-04-24 14:30:00,39.54,39.57,39.52,39.55,246652.0,39.3127,39.3425,39.2928,39.3227,246652.0
2025-04-24 14:35:00,39.55,39.59,39.55,39.57,211455.0,39.3227,39.3624,39.3227,39.3425,211455.0
2025-04-24 14:40:00,39.58,39.6,39.55,39.59,207345.0,39.3525,39.3724,39.3227,39.3624,207345.0
2025-04-24 14:45:00,39.59,39.61,39.58,39.59,248762.0,39.3624,39.3823,39.3525,39.3624,248762.0
2025-04-24 14:50:00,39.59,39.63,39.59,39.61,211811.0,39.3624,39.4022,39.3624,39.3823,211811.0
2025-04-24 14:55:00,39.61,39.61,39.57,39.61,145959.0,39.3823,39.3823,39.3425,39.3823,145959.0
2025-04-24 15:00:00,39.6,39.61,39.53,39.54,184636.0,39.3724,39.3823,39.3028,39.3127,184636.0
2025-04-24 15:05:00,39.54,39.56,39.53,39.55,132476.0,39.3127,39.3326,39.3028,39.3227,132476.0
2025-04-24 15:10:00,39.54,39.55,39.49,39.53,179994.0,39.3127,39.3227,39.263,39.3028,179994.0
2025-04-24 15:15:00,39.54,39.6,39.53,39.58,158213.0,39.3127,39.3724,39.3028,39.3525,158213.0
2025-04-24 15:20:00,39.59,39.64,39.57,39.61,227140.0,39.3624,39.4121,39.3425,39.3823,227140.0
2025-04-24 15:25:00,39.62,39.65,39.56,39.57,260670.0,39.3922,39.4221,39.3326,39.3425,260670.0
2025-04-24 15:30:00,39.57,39.59,39.53,39.57,317216.0,39.3425,39.3624,39.3028,39.3425,317216.0
2025-04-24 15:35:00,39.57,39.69,39.56,39.66,476676.0,39.3425,39.4618,39.3326,39.432,476676.0
2025-04-24 15:40:00,39.66,39.69,39.65,39.66,330505.0,39.432,39.4618,39.4221,39.432,330505.0
2025-04-24 15:45:00,39.67,39.68,39.61,39.67,396740.0,39.442,39.4519,39.3823,39.442,396740.0
2025-04-24 15:50:00,39.68,39.68,39.54,39.61,746553.0,39.4519,39.4519,39.3127,39.3823,746553.0
2025-04-24 15:55:00,39.62,39.68,39.57,39.58,1811433.0,39.3922,39.4519,39.3425,39.3525,1811433.0
2025-04-25 09:30:00,39.54,39.65,39.42,39.62,1180878.0,39.3127,39.4221,39.1934,39.3922,1180878.0
2025-04-25 09:35:00,39.62,39.66,39.55,39.62,424181.0,39.3922,39.432,39.3227,39.3922,424181.0
2025-04-25 09:40:00,39.62,39.75,39.61,39.73,820668.0,39.3922,39.5215,39.3823,39.5016,820668.0
2025-04-25 09:45:00,39.73,39.78,39.67,39.73,648646.0,39.5016,39.5513,39.442,39.5016,648646.0
2025-04-25 09:50:00,39.72,39.74,39.6,39.61,481350.0,39.4917,39.5116,39.3724,39.3823,481350.0
2025-04-25 09:55:00,39.61,39.63,39.5,39.53,366547.0,39.3823,39.4022,39.2729,39.3028,366547.0
2025-04-25 10:00:00,39.53,39.65,39.51,39.58,560182.0,39.3028,39.4221,39.2829,39.3525,560182.0
2025-04-25 10:05:00,39.58,39.69,39.57,39.66,1422353.0,39.3525,39.4618,39.3425,39.432,1422353.0
2025-04-25 10:10:00,39.66,39.66,39.61,39.66,318424.0,39.432,39.432,39.3823,39.432,318424.0
2025-04-25 10:15:00,39.65,39.67,39.57,39.59,792470.0,39.4221,39.442,39.3425,39.3624,792470.0
2025-04-25 10:20:00,39.59,39.62,39.43,39.54,485278.0,39.3624,39.3922,39.2033,39.3127,485278.0
2025-04-25 10:25:00,39.54,39.54,39.34,39.38,557692.0,39.3127,39.3127,39.1139,39.1536,557692.0
2025-04-25 10:30:00,39.38,39.42,39.31,39.42,399380.0,39.1536,39.1934,39.084,39.1934,399380.0
2025-04-25 10:35:00,39.41,39.46,39.38,39.45,303940.0,39.1835,39.2332,39.1536,39.2232,303940.0
2025-04-25 10:40:00,39.46,39.62,39.44,39.61,335891.0,39.2332,39.3922,39.2133,39.3823,335891.0
2025-04-25 10:45:00,39.61,39.62,39.56,39.61,318985.0,39.3823,39.3922,39.3326,39.3823,318985.0
2025-04-25 10:50:00,39.6,39.6,39.54,39.56,265593.0,39.3724,39.3724,39.3127,39.3326,265593.0
2025-04-25 10:55:00,39.57,39.59,39.49,39.55,408568.0,39.3425,39.3624,39.263,39.3227,408568.0
2025-04-25 11:00:00,39.55,39.57,39.51,39.55,225480.0,39.3227,39.3425,39.2829,39.3227,225480.0
2025-04-25 11:05:00,39.55,39.56,39.49,39.49,198145.0,39.3227,39.3326,39.263,39.263,198145.0
2025-04-25 11:10:00,39.5,39.54,39.47,39.52,181544.0,39.2729,39.3127,39.2431,39.2928,181544.0
2025-04-25 11:15:00,39.52,39.53,39.43,39.5,236467.0,39.2928,39.3028,39.2033,39.2729,236467.0
2025-04-25 11:20:00,39.5,39.57,39.49,39.54,214800.0,39.2729,39.3425,39.263,39.3127,214800.0
2025-04-25 11:25:00,39.54,39.55,39.47,39.48,162785.0,39.3127,39.3227,39.2431,39.2531,162785.0
2025-04-25 11:30:00,39.48,39.5,39.46,39.48,168249.0,39.2531,39.2729,39.2332,39.2531,168249.0
2025-04-25 11:35:00,39.47,39.49,39.41,39.48,167725.0,39.2431,39.263,39.1835,39.2531,167725.0
2025-04-25 11:40:00,39.48,39.51,39.42,39.44,236422.0,39.2531,39.2829,39.1934,39.2133,236422.0
2025-04-25 11:45:00,39.44,39.53,39.43,39.52,202393.0,39.2133,39.3028,39.2033,39.2928,202393.0
2025-04-25 11:50:00,39.52,39.57,39.52,39.57,214291.0,39.2928,39.3425,39.2928,39.3425,214291.0
2025-04-25 11:55:00,39.57,39.6,39.55,39.58,213010.0,39.3425,39.3724,39.3227,39.3525,213010.0
2025-04-25 12:00:00,39.58,39.63,39.57,39.61,255414.0,39.3525,39.4022,39.3425,39.3823,255414.0
2025-04-25 12:05:00,39.62,39.63,39.59,39.59,200213.0,39.3922,39.4022,39.3624,39.3624,200213.0
2025-04-25 12:10:00,39.59,39.62,39.58,39.58,215748.0,39.3624,39.3922,39.3525,39.3525,215748.0
2025-04-25 12:15:00,39.58,39.63,39.57,39.61,153300.0,39.3525,39.4022,39.3425,39.3823,153300.0
2025-04-25 12:20:00,39.61,39.68,39.59,39.68,198827.0,39.3823,39.4519,39.3624,39.4519,198827.0
2025-04-25 12:25:00,39.67,39.7,39.64,39.66,229544.0,39.442,39.4718,39.4121,39.432,229544.0
2025-04-25 12:30:00,39.66,39.66,39.61,39.63,231245.0,39.432,39.432,39.3823,39.4022,231245.0
2025-04-25 12:35:00,39.63,39.66,39.6,39.63,224795.0,39.4022,39.432,39.3724,39.4022,224795.0
2025-04-25 12:40:00,39.64,39.71,39.63,39.68,362611.0,39.4121,39.4817,39.4022,39.4519,362611.0
2025-04-25 12:45:00,39.68,39.69,39.58,39.62,161605.0,39.4519,39.4618,39.3525,39.3922,161605.0
2025-04-25 12:50:00,39.62,39.66,39.6,39.65,100100.0,39.3922,39.432,39.3724,39.4221,100100.0
2025-04-25 12:55:00,39.65,39.66,39.62,39.63,79525.0,39.4221,39.432,39.3922,39.4022,79525.0
2025-04-25 13:00:00,39.62,39.65,39.57,39.59,147543.0,39.3922,39.4221,39.3425,39.3624,147543.0
2025-04-25 13:05:00,39.59,39.64,39.59,39.61,128253.0,39.3624,39.4121,39.3624,39.3823,128253.0
2025-04-25 13:10:00,39.61,39.65,39.61,39.65,157691.0,39.3823,39.4221,39.3823,39.4221,157691.0
2025-04-25 13:15:00,39.65,39.7,39.62,39.7,124810.0,39.4221,39.4718,39.3922,39.4718,124810.0
2025-04-25 13:20:00,39.7,39.75,39.68,39.73,225004.0,39.4718,39.5215,39.4519,39.5016,225004.0
2025-04-25 13:25:00,39.72,39.78,39.72,39.77,252176.0,39.4917,39.5513,39.4917,39.5414,252176.0
2025-04-25 13:30:00,39.77,39.79,39.73,39.76,233566.0,39.5414,39.5613,39.5016,39.5314,233566.0
2025-04-25 13:35:00,39.76,39.77,39.56,39.6,500918.0,39.5314,39.5414,39.3326,39.3724,500918.0
2025-04-25 13:40:00,39.61,39.69,39.56,39.6,321407.0,39.3823,39.4618,39.3326,39.3724,321407.0
2025-04-25 13:45:00,39.6,39.61,39.52,39.58,217411.0,39.3724,39.3823,39.2928,39.3525,217411.0
2025-04-25 13:50:00,39.58,39.58,39.48,39.49,204095.0,39.3525,39.3525,39.2531,39.263,204095.0
2025-04-25 13:55:00,39.5,39.52,39.41,39.5,282572.0,39.2729,39.2928,39.1835,39.2729,282572.0
2025-04-25 14:00:00,39.5,39.59,39.46,39.57,312308.0,39.2729,39.3624,39.2332,39.3425,312308.0
2025-04-25 14:05:00,39.57,39.62,39.56,39.61,170723.0,39.3425,39.3922,39.3326,39.3823,170723.0
2025-04-25 14:10:00,39.61,39.63,39.59,39.59,150268.0,39.3823,39.4022,39.3624,39.3624,150268.0
2025-04-25 14:15:00,39.6,39.63,39.59,39.59,116995.0,39.3724,39.4022,39.3624,39.3624,116995.0
2025-04-25 14:20:00,39.59,39.64,39.58,39.63,175440.0,39.3624,39.4121,39.3525,39.4022,175440.0
2025-04-25 14:25:00,39.63,39.64,39.57,39.62,123236.0,39.4022,39.4121,39.3425,39.3922,123236.0
2025-04-25 14:30:00,39.62,39.63,39.58,39.59,141766.0,39.3922,39.4022,39.3525,39.3624,141766.0
2025-04-25 14:35:00,39.59,39.68,39.59,39.66,242990.0,39.3624,39.4519,39.3624,39.432,242990.0
2025-04-25 14:40:00,39.66,39.69,39.65,39.69,107063.0,39.432,39.4618,39.4221,39.4618,107063.0
2025-04-25 14:45:00,39.69,39.7,39.67,39.7,115612.0,39.4618,39.4718,39.442,39.4718,115612.0
2025-04-25 14:50:00,39.7,39.72,39.62,39.69,186420.0,39.4718,39.4917,39.3922,39.4618,186420.0
2025-04-25 14:55:00,39.69,39.7,39.62,39.64,178574.0,39.4618,39.4718,39.3922,39.4121,178574.0
2025-04-25 15:00:00,39.63,39.67,39.61,39.66,127057.0,39.4022,39.442,39.3823,39.432,127057.0
2025-04-25 15:05:00,39.66,39.67,39.63,39.66,197685.0,39.432,39.442,39.4022,39.432,197685.0
2025-04-25 15:10:00,39.66,39.67,39.58,39.59,129865.0,39.432,39.442,39.3525,39.3624,129865.0
2025-04-25 15:15:00,39.59,39.64,39.57,39.62,163825.0,39.3624,39.4121,39.3425,39.3922,163825.0
2025-04-25 15:20:00,39.62,39.7,39.61,39.69,173196.0,39.3922,39.4718,39.3823,39.4618,173196.0
2025-04-25 15:25:00,39.69,39.69,39.61,39.63,278155.0,39.4618,39.4618,39.3823,39.4022,278155.0
2025-04-25 15:30:00,39.63,39.64,39.58,39.62,392089.0,39.4022,39.4121,39.3525,39.3922,392089.0
2025-04-25 15:35:00,39.61,39.65,39.58,39.61,439755.0,39.3823,39.4221,39.3525,39.3823,439755.0
2025-04-25 15:40:00,39.6,39.61,39.56,39.59,306877.0,39.3724,39.3823,39.3326,39.3624,306877.0
2025-04-25 15:45:00,39.59,39.59,39.51,39.55,356049.0,39.3624,39.3624,39.2829,39.3227,356049.0
2025-04-25 15:50:00,39.56,39.66,39.56,39.62,439636.0,39.3326,39.432,39.3326,39.3922,439636.0
2025-04-25 15:55:00,39.63,39.7,39.59,39.67,1608783.0,39.4022,39.4718,39.3624,39.442,1608783.0
2025-04-28 09:30:00,39.8,39.92,39.78,39.87,877910.0,39.5712,39.6905,39.5513,39.6408,877910.0
2025-04-28 09:35:00,39.87,39.98,39.85,39.93,402535.0,39.6408,39.7502,39.6209,39.7005,402535.0
2025-04-28 09:40:00,39.93,40.04,39.92,40.0,566378.0,39.7005,39.8098,39.6905,39.7701,566378.0
2025-04-28 09:45:00,40.0,40.08,39.88,39.92,608894.0,39.7701,39.8496,39.6508,39.6905,608894.0
2025-04-28 09:50:00,39.93,39.98,39.87,39.92,294999.0,39.7005,39.7502,39.6408,39.6905,294999.0
2025-04-28 09:55:00,39.91,39.93,39.83,39.86,276701.0,39.6806,39.7005,39.601,39.6309,276701.0
2025-04-28 10:00:00,39.86,39.92,39.79,39.91,345635.0,39.6309,39.6905,39.5613,39.6806,345635.0
2025-04-28 10:05:00,39.92,39.96,39.86,39.89,293760.0,39.6905,39.7303,39.6309,39.6607,293760.0
2025-04-28 10:10:00,39.88,39.89,39.79,39.84,402894.0,39.6508,39.6607,39.5613,39.611,402894.0
2025-04-28 10:15:00,39.84,39.9,39.83,39.88,222414.0,39.611,39.6706,39.601,39.6508,222414.0
2025-04-28 10:20:00,39.89,39.96,39.88,39.93,363721.0,39.6607,39.7303,39.6508,39.7005,363721.0
2025-04-28 10:25:00,39.94,39.94,39.89,39.91,200012.0,39.7104,39.7104,39.6607,39.6806,200012.0
2025-04-28 10:30:00,39.91,39.92,39.82,39.87,485566.0,39.6806,39.6905,39.5911,39.6408,485566.0
2025-04-28 10:35:00,39.87,39.97,39.87,39.95,322265.0,39.6408,39.7402,39.6408,39.7204,322265.0
2025-04-28 10:40:00,39.95,39.95,39.85,39.91,204642.0,39.7204,39.7204,39.6209,39.6806,204642.0
2025-04-28 10:45:00,39.91,39.95,39.89,39.93,154608.0,39.6806,39.7204,39.6607,39.7005,154608.0
2025-04-28 10:50:00,39.93,39.94,39.83,39.86,267255.0,39.7005,39.7104,39.601,39.6309,267255.0
2025-04-28 10:55:00,39.86,39.87,39.79,39.8,204372.0,39.6309,39.6408,39.5613,39.5712,204372.0
2025-04-28 11:00:00,39.8,39.95,39.8,39.83,2019256.0,39.5712,39.7204,39.5712,39.601,2019256.0
2025-04-28 11:05:00,39.83,39.85,39.76,39.8,324022.0,39.601,39.6209,39.5314,39.5712,324022.0
2025-04-28 11:10:00,39.81,39.86,39.78,39.82,699032.0,39.5812,39.6309,39.5513,39.5911,699032.0
2025-04-28 11:15:00,39.82,39.83,39.77,39.8,371622.0,39.5911,39.601,39.5414,39.5712,371622.0
2025-04-28 11:20:00,39.81,39.82,39.7,39.72,1035052.0,39.5812,39.5911,39.4718,39.4917,1035052.0
2025-04-28 11:25:00,39.72,39.73,39.62,39.64,414669.0,39.4917,39.5016,39.3922,39.4121,414669.0
2025-04-28 11:30:00,39.64,39.68,39.6,39.64,176624.0,39.4121,39.4519,39.3724,39.4121,176624.0
2025-04-28 11:35:00,39.63,39.69,39.58,39.66,396994.0,39.4022,39.4618,39.3525,39.432,396994.0
2025-04-28 11:40:00,39.67,39.71,39.64,39.65,182739.0,39.442,39.4817,39.4121,39.4221,182739.0
2025-04-28 11:45:00,39.65,39.69,39.61,39.67,150585.0,39.4221,39.4618,39.3823,39.442,150585.0
2025-04-28 11:50:00,39.67,39.73,39.66,39.68,226463.0,39.442,39.5016,39.432,39.4519,226463.0
2025-04-28 11:55:00,39.68,39.71,39.66,39.68,137495.0,39.4519,39.4817,39.432,39.4519,137495.0
2025-04-28 12:00:00,39.67,39.7,39.58,39.59,218722.0,39.442,39.4718,39.3525,39.3624,218722.0
2025-04-28 12:05:00,39.6,39.61,39.56,39.57,217873.0,39.3724,39.3823,39.3326,39.3425,217873.0
2025-04-28 12:10:00,39.58,39.6,39.56,39.58,124633.0,39.3525,39.3724,39.3326,39.3525,124633.0
2025-04-28 12:15:00,39.58,39.62,39.58,39.62,174001.0,39.3525,39.3922,39.3525,39.3922,174001.0
2025-04-28 12:20:00,39.61,39.63,39.54,39.58,177955.0,39.3823,39.4022,39.3127,39.3525,177955.0
2025-04-28 12:25:00,39.58,39.58,39.51,39.55,119296.0,39.3525,39.3525,39.2829,39.3227,119296.0
2025-04-28 12:30:00,39.56,39.6,39.54,39.55,185714.0,39.3326,39.3724,39.3127,39.3227,185714.0
2025-04-28 12:35:00,39.56,39.61,39.54,39.58,163026.0,39.3326,39.3823,39.3127,39.3525,163026.0
2025-04-28 12:40:00,39.58,39.62,39.56,39.6,222939.0,39.3525,39.3922,39.3326,39.3724,222939.0
2025-04-28 12:45:00,39.6,39.62,39.58,39.62,107840.0,39.3724,39.3922,39.3525,39.3922,107840.0
2025-04-28 12:50:00,39.61,39.65,39.59,39.61,180457.0,39.3823,39.4221,39.3624,39.3823,180457.0
2025-04-28 12:55:00,39.61,39.62,39.55,39.57,152060.0,39.3823,39.3922,39.3227,39.3425,152060.0
2025-04-28 13:00:00,39.58,39.61,39.56,39.58,107878.0,39.3525,39.3823,39.3326,39.3525,107878.0
2025-04-28 13:05:00,39.58,39.6,39.54,39.54,126804.0,39.3525,39.3724,39.3127,39.3127,126804.0
2025-04-28 13:10:00,39.54,39.55,39.51,39.52,112448.0,39.3127,39.3227,39.2829,39.2928,112448.0
2025-04-28 13:15:00,39.51,39.55,39.5,39.53,179693.0,39.2829,39.3227,39.2729,39.3028,179693.0
2025-04-28 13:20:00,39.53,39.54,39.49,39.52,129470.0,39.3028,39.3127,39.263,39.2928,129470.0
2025-04-28 13:25:00,39.53,39.57,39.48,39.48,240870.0,39.3028,39.3425,39.2531,39.2531,240870.0
2025-04-28 13:30:00,39.48,39.51,39.46,39.5,197476.0,39.2531,39.2829,39.2332,39.2729,197476.0
2025-04-28 13:35:00,39.5,39.56,39.48,39.55,148582.0,39.2729,39.3326,39.2531,39.3227,148582.0
2025-04-28 13:40:00,39.55,39.58,39.51,39.55,152992.0,39.3227,39.3525,39.2829,39.3227,152992.0
2025-04-28 13:45:00,39.55,39.58,39.54,39.55,95809.0,39.3227,39.3525,39.3127,39.3227,95809.0
2025-04-28 13:50:00,39.55,39.61,39.55,39.61,101931.0,39.3227,39.3823,39.3227,39.3823,101931.0
2025-04-28 13:55:00,39.6,39.67,39.59,39.65,170231.0,39.3724,39.442,39.3624,39.4221,170231.0
2025-04-28 14:00:00,39.64,39.68,39.63,39.66,115994.0,39.4121,39.4519,39.4022,39.432,115994.0
2025-04-28 14:05:00,39.66,39.68,39.64,39.64,124964.0,39.432,39.4519,39.4121,39.4121,124964.0
2025-04-28 14:10:00,39.64,39.65,39.61,39.64,162943.0,39.4121,39.4221,39.3823,39.4121,162943.0
2025-04-28 14:15:00,39.64,39.65,39.59,39.62,173524.0,39.4121,39.4221,39.3624,39.3922,173524.0
2025-04-28 14:20:00,39.62,39.65,39.58,39.65,314722.0,39.3922,39.4221,39.3525,39.4221,314722.0
2025-04-28 14:25:00,39.65,39.68,39.62,39.63,354760.0,39.4221,39.4519,39.3922,39.4022,354760.0
2025-04-28 14:30:00,39.63,39.65,39.61,39.62,195967.0,39.4022,39.4221,39.3823,39.3922,195967.0
2025-04-28 14:35:00,39.62,39.66,39.61,39.65,122619.0,39.3922,39.432,39.3823,39.4221,122619.0
2025-04-28 14:40:00,39.65,39.67,39.63,39.65,189553.0,39.4221,39.442,39.4022,39.4221,189553.0
2025-04-28 14:45:00,39.65,39.7,39.63,39.68,295573.0,39.4221,39.4718,39.4022,39.4519,295573.0
2025-04-28 14:50:00,39.68,39.72,39.68,39.71,236414.0,39.4519,39.4917,39.4519,39.4817,236414.0
2025-04-28 14:55:00,39.71,39.72,39.69,39.72,152822.0,39.4817,39.4917,39.4618,39.4917,152822.0
2025-04-28 15:00:00,39.72,39.77,39.71,39.76,145609.0,39.4917,39.5414,39.4817,39.5314,145609.0
2025-04-28 15:05:00,39.76,39.78,39.74,39.77,157447.0,39.5314,39.5513,39.5116,39.5414,157447.0
2025-04-28 15:10:00,39.77,39.79,39.73,39.75,203965.0,39.5414,39.5613,39.5016,39.5215,203965.0
2025-04-28 15:15:00,39.75,39.78,39.73,39.77,194493.0,39.5215,39.5513,39.5016,39.5414,194493.0
2025-04-28 15:20:00,39.77,39.82,39.76,39.82,180428.0,39.5414,39.5911,39.5314,39.5911,180428.0
2025-04-28 15:25:00,39.82,39.83,39.8,39.82,264296.0,39.5911,39.601,39.5712,39.5911,264296.0
2025-04-28 15:30:00,39.82,39.84,39.79,39.83,338388.0,39.5911,39.611,39.5613,39.601,338388.0
2025-04-28 15:35:00,39.83,39.86,39.79,39.83,431551.0,39.601,39.6309,39.5613,39.601,431551.0
2025-04-28 15:40:00,39.82,39.86,39.78,39.8,434467.0,39.5911,39.6309,39.5513,39.5712,434467.0
2025-04-28 15:45:00,39.8,39.82,39.79,39.8,270054.0,39.5712,39.5911,39.5613,39.5712,270054.0
2025-04-28 15:50:00,39.81,39.89,39.8,39.86,687314.0,39.5812,39.6607,39.5712,39.6309,687314.0
2025-04-28 15:55:00,39.86,39.89,39.76,39.78,1529802.0,39.6309,39.6607,39.5314,39.5513,1529802.0
2025-04-29 09:30:00,39.63,39.86,39.6,39.76,961468.0,39.4022,39.6309,39.3724,39.5314,961468.0
2025-04-29 09:35:00,39.76,39.83,39.71,39.77,466108.0,39.5314,39.601,39.4817,39.5414,466108.0
2025-04-29 09:40:00,39.77,39.85,39.76,39.79,387710.0,39.5414,39.6209,39.5314,39.5613,387710.0
2025-04-29 09:45:00,39.79,39.79,39.66,39.73,228057.0,39.5613,39.5613,39.432,39.5016,228057.0
2025-04-29 09:50:00,39.73,39.79,39.71,39.77,311545.0,39.5016,39.5613,39.4817,39.5414,311545.0
2025-04-29 09:55:00,39.76,39.77,39.69,39.71,253111.0,39.5314,39.5414,39.4618,39.4817,253111.0
2025-04-29 10:00:00,39.71,39.76,39.62,39.68,523867.0,39.4817,39.5314,39.3922,39.4519,523867.0
2025-04-29 10:05:00,39.67,39.73,39.64,39.68,263926.0,39.442,39.5016,39.4121,39.4519,263926.0
2025-04-29 10:10:00,39.68,39.68,39.59,39.63,358111.0,39.4519,39.4519,39.3624,39.4022,358111.0
2025-04-29 10:15:00,39.63,39.67,39.57,39.64,402981.0,39.4022,39.442,39.3425,39.4121,402981.0
2025-04-29 10:20:00,39.63,39.65,39.57,39.57,166963.0,39.4022,39.4221,39.3425,39.3425,166963.0
2025-04-29 10:25:00,39.58,39.59,39.48,39.49,183493.0,39.3525,39.3624,39.2531,39.263,183493.0
2025-04-29 10:30:00,39.49,39.58,39.48,39.56,497073.0,39.263,39.3525,39.2531,39.3326,497073.0
2025-04-29 10:35:00,39.55,39.69,39.55,39.67,381493.0,39.3227,39.4618,39.3227,39.442,381493.0
2025-04-29 10:40:00,39.66,39.71,39.62,39.69,303259.0,39.432,39.4817,39.3922,39.4618,303259.0
2025-04-29 10:45:00,39.68,39.72,39.66,39.69,189536.0,39.4519,39.4917,39.432,39.4618,189536.0
2025-04-29 10:50:00,39.69,39.75,39.65,39.72,251662.0,39.4618,39.5215,39.4221,39.4917,251662.0
2025-04-29 10:55:00,39.72,39.78,39.72,39.76,183083.0,39.4917,39.5513,39.4917,39.5314,183083.0
2025-04-29 11:00:00,39.77,39.8,39.71,39.73,227921.0,39.5414,39.5712,39.4817,39.5016,227921.0
2025-04-29 11:05:00,39.73,39.79,39.7,39.78,243539.0,39.5016,39.5613,39.4718,39.5513,243539.0
2025-04-29 11:10:00,39.78,39.81,39.74,39.8,155479.0,39.5513,39.5812,39.5116,39.5712,155479.0
2025-04-29 11:15:00,39.81,39.85,39.8,39.8,260614.0,39.5812,39.6209,39.5712,39.5712,260614.0
2025-04-29 11:20:00,39.8,39.85,39.78,39.82,206285.0,39.5712,39.6209,39.5513,39.5911,206285.0
2025-04-29 11:25:00,39.82,39.89,39.81,39.87,274788.0,39.5911,39.6607,39.5812,39.6408,274788.0
2025-04-29 11:30:00,39.88,39.88,39.78,39.8,232180.0,39.6508,39.6508,39.5513,39.5712,232180.0
2025-04-29 11:35:00,39.79,39.85,39.77,39.82,150457.0,39.5613,39.6209,39.5414,39.5911,150457.0
2025-04-29 11:40:00,39.82,39.86,39.82,39.84,151768.0,39.5911,39.6309,39.5911,39.611,151768.0
2025-04-29 11:45:00,39.84,39.87,39.83,39.85,240441.0,39.611,39.6408,39.601,39.6209,240441.0
2025-04-29 11:50:00,39.85,39.9,39.82,39.84,217248.0,39.6209,39.6706,39.5911,39.611,217248.0
2025-04-29 11:55:00,39.84,39.84,39.78,39.8,173956.0,39.611,39.611,39.5513,39.5712,173956.0
2025-04-29 12:00:00,39.81,39.92,39.81,39.91,136236.0,39.5812,39.6905,39.5812,39.6806,136236.0
2025-04-29 12:05:00,39.91,39.94,39.9,39.92,204570.0,39.6806,39.7104,39.6706,39.6905,204570.0
2025-04-29 12:10:00,39.92,39.95,39.91,39.93,238214.0,39.6905,39.7204,39.6806,39.7005,238214.0
2025-04-29 12:15:00,39.94,39.94,39.88,39.89,149603.0,39.7104,39.7104,39.6508,39.6607,149603.0
2025-04-29 12:20:00,39.88,39.93,39.87,39.91,179052.0,39.6508,39.7005,39.6408,39.6806,179052.0
2025-04-29 12:25:00,39.91,39.94,39.89,39.93,134991.0,39.6806,39.7104,39.6607,39.7005,134991.0
2025-04-29 12:30:00,39.93,39.98,39.92,39.98,143668.0,39.7005,39.7502,39.6905,39.7502,143668.0
2025-04-29 12:35:00,39.98,39.99,39.92,39.93,110434.0,39.7502,39.7601,39.6905,39.7005,110434.0
2025-04-29 12:40:00,39.93,39.98,39.93,39.96,138111.0,39.7005,39.7502,39.7005,39.7303,138111.0
2025-04-29 12:45:00,39.96,39.97,39.87,39.89,162324.0,39.7303,39.7402,39.6408,39.6607,162324.0
2025-04-29 12:50:00,39.89,39.9,39.86,39.89,200618.0,39.6607,39.6706,39.6309,39.6607,200618.0
2025-04-29 12:55:00,39.89,39.9,39.81,39.86,373386.0,39.6607,39.6706,39.5812,39.6309,373386.0
2025-04-29 13:00:00,39.86,39.9,39.84,39.9,157569.0,39.6309,39.6706,39.611,39.6706,157569.0
2025-04-29 13:05:00,39.9,39.91,39.86,39.86,148200.0,39.6706,39.6806,39.6309,39.6309,148200.0
2025-04-29 13:10:00,39.86,39.91,39.84,39.9,131109.0,39.6309,39.6806,39.611,39.6706,131109.0
2025-04-29 13:15:00,39.9,39.97,39.89,39.97,261581.0,39.6706,39.7402,39.6607,39.7402,261581.0
2025-04-29 13:20:00,39.97,39.99,39.95,39.98,282459.0,39.7402,39.7601,39.7204,39.7502,282459.0
2025-04-29 13:25:00,39.98,40.0,39.95,39.99,280662.0,39.7502,39.7701,39.7204,39.7601,280662.0
2025-04-29 13:30:00,40.0,40.02,39.98,40.0,279323.0,39.7701,39.7899,39.7502,39.7701,279323.0
2025-04-29 13:35:00,40.01,40.05,40.0,40.05,201791.0,39.78,39.8198,39.7701,39.8198,201791.0
2025-04-29 13:40:00,40.05,40.08,40.05,40.08,167304.0,39.8198,39.8496,39.8198,39.8496,167304.0
2025-04-29 13:45:00,40.07,40.14,40.06,40.12,412468.0,39.8397,39.9093,39.8297,39.8894,412468.0
2025-04-29 13:50:00,40.12,40.13,40.07,40.11,253139.0,39.8894,39.8993,39.8397,39.8794,253139.0
2025-04-29 13:55:00,40.1,40.12,40.03,40.05,254648.0,39.8695,39.8894,39.7999,39.8198,254648.0
2025-04-29 14:00:00,40.05,40.06,40.02,40.05,163919.0,39.8198,39.8297,39.7899,39.8198,163919.0
2025-04-29 14:05:00,40.05,40.07,39.99,40.02,284673.0,39.8198,39.8397,39.7601,39.7899,284673.0
2025-04-29 14:10:00,40.02,40.02,39.97,39.98,135152.0,39.7899,39.7899,39.7402,39.7502,135152.0
2025-04-29 14:15:00,39.98,40.02,39.97,40.0,143456.0,39.7502,39.7899,39.7402,39.7701,143456.0
2025-04-29 14:20:00,40.0,40.02,39.94,39.98,183780.0,39.7701,39.7899,39.7104,39.7502,183780.0
2025-04-29 14:25:00,39.97,40.02,39.94,39.98,168667.0,39.7402,39.7899,39.7104,39.7502,168667.0
2025-04-29 14:30:00,39.98,40.02,39.97,40.01,140106.0,39.7502,39.7899,39.7402,39.78,140106.0
2025-04-29 14:35:00,40.01,40.03,40.0,40.02,100489.0,39.78,39.7999,39.7701,39.7899,100489.0
2025-04-29 14:40:00,40.01,40.02,39.98,40.0,102435.0,39.78,39.7899,39.7502,39.7701,102435.0
2025-04-29 14:45:00,40.0,40.01,39.98,40.0,92456.0,39.7701,39.78,39.7502,39.7701,92456.0
2025-04-29 14:50:00,39.99,40.01,39.96,39.99,138940.0,39.7601,39.78,39.7303,39.7601,138940.0
2025-04-29 14:55:00,40.0,40.01,39.96,39.97,120570.0,39.7701,39.78,39.7303,39.7402,120570.0
2025-04-29 15:00:00,39.96,40.0,39.95,39.98,168945.0,39.7303,39.7701,39.7204,39.7502,168945.0
2025-04-29 15:05:00,39.97,40.04,39.97,40.0,229389.0,39.7402,39.8098,39.7402,39.7701,229389.0
2025-04-29 15:10:00,40.0,40.04,40.0,40.02,160382.0,39.7701,39.8098,39.7701,39.7899,160382.0
2025-04-29 15:15:00,40.02,40.05,40.01,40.04,152486.0,39.7899,39.8198,39.78,39.8098,152486.0
2025-04-29 15:20:00,40.04,40.06,40.02,40.04,229259.0,39.8098,39.8297,39.7899,39.8098,229259.0
2025-04-29 15:25:00,40.05,40.05,39.99,40.03,233432.0,39.8198,39.8198,39.7601,39.7999,233432.0
2025-04-29 15:30:00,40.04,40.06,40.02,40.05,184854.0,39.8098,39.8297,39.7899,39.8198,184854.0
2025-04-29 15:35:00,40.05,40.08,40.04,40.05,335735.0,39.8198,39.8496,39.8098,39.8198,335735.0
2025-04-29 15:40:00,40.05,40.07,39.97,39.98,356829.0,39.8198,39.8397,39.7402,39.7502,356829.0
2025-04-29 15:45:00,39.98,40.02,39.95,40.02,510538.0,39.7502,39.7899,39.7204,39.7899,510538.0
2025-04-29 15:50:00,40.02,40.05,39.93,40.02,945287.0,39.7899,39.8198,39.7005,39.7899,945287.0
2025-04-29 15:55:00,40.02,40.07,39.97,39.98,1234313.0,39.7899,39.8397,39.7402,39.7502,1234313.0
2025-04-30 09:30:00,39.36,39.36,38.96,39.1,1317884.0,39.1337,39.1337,38.736,38.8752,1317884.0
2025-04-30 09:35:00,39.1,39.19,39.0,39.02,717453.0,38.8752,38.9647,38.7758,38.7957,717453.0
2025-04-30 09:40:00,39.02,39.04,38.91,39.01,486758.0,38.7957,38.8156,38.6863,38.7858,486758.0
2025-04-30 09:45:00,39.01,39.12,38.98,39.09,773836.0,38.7858,38.8951,38.7559,38.8653,773836.0
2025-04-30 09:50:00,39.09,39.09,38.89,38.91,600723.0,38.8653,38.8653,38.6664,38.6863,600723.0
2025-04-30 09:55:00,38.92,38.94,38.81,38.85,474235.0,38.6963,38.7162,38.5869,38.6267,474235.0
2025-04-30 10:00:00,38.86,39.03,38.85,39.01,637284.0,38.6366,38.8056,38.6267,38.7858,637284.0
2025-04-30 10:05:00,39.01,39.05,38.92,38.98,518580.0,38.7858,38.8255,38.6963,38.7559,518580.0
2025-04-30 10:10:00,38.97,39.05,38.94,39.04,398687.0,38.746,38.8255,38.7162,38.8156,398687.0
2025-04-30 10:15:00,39.04,39.06,38.99,39.05,403070.0,38.8156,38.8355,38.7659,38.8255,403070.0
2025-04-30 10:20:00,39.05,39.15,39.04,39.14,307613.0,38.8255,38.925,38.8156,38.915,307613.0
2025-04-30 10:25:00,39.13,39.21,39.11,39.18,300503.0,38.9051,38.9846,38.8852,38.9548,300503.0
2025-04-30 10:30:00,39.18,39.27,39.17,39.18,337518.0,38.9548,39.0443,38.9448,38.9548,337518.0
2025-04-30 10:35:00,39.18,39.18,39.12,39.18,402935.0,38.9548,38.9548,38.8951,38.9548,402935.0
2025-04-30 10:40:00,39.18,39.21,39.1,39.19,270653.0,38.9548,38.9846,38.8752,38.9647,270653.0
2025-04-30 10:45:00,39.18,39.2,39.12,39.16,273670.0,38.9548,38.9747,38.8951,38.9349,273670.0
2025-04-30 10:50:00,39.16,39.29,39.13,39.22,325572.0,38.9349,39.0641,38.9051,38.9945,325572.0
2025-04-30 10:55:00,39.22,39.28,39.19,39.23,201154.0,38.9945,39.0542,38.9647,39.0045,201154.0
2025-04-30 11:00:00,39.23,39.32,39.23,39.29,436766.0,39.0045,39.094,39.0045,39.0641,436766.0
2025-04-30 11:05:00,39.3,39.37,39.24,39.32,819920.0,39.0741,39.1437,39.0144,39.094,819920.0
2025-04-30 11:10:00,39.32,39.4,39.31,39.37,160516.0,39.094,39.1735,39.084,39.1437,160516.0
2025-04-30 11:15:00,39.37,39.41,39.35,39.39,178496.0,39.1437,39.1835,39.1238,39.1636,178496.0
2025-04-30 11:20:00,39.39,39.46,39.37,39.41,206504.0,39.1636,39.2332,39.1437,39.1835,206504.0
2025-04-30 11:25:00,39.41,39.43,39.35,39.4,174663.0,39.1835,39.2033,39.1238,39.1735,174663.0
2025-04-30 11:30:00,39.39,39.45,39.37,39.44,107666.0,39.1636,39.2232,39.1437,39.2133,107666.0
2025-04-30 11:35:00,39.44,39.45,39.37,39.39,107870.0,39.2133,39.2232,39.1437,39.1636,107870.0
2025-04-30 11:40:00,39.39,39.44,39.37,39.43,324084.0,39.1636,39.2133,39.1437,39.2033,324084.0
2025-04-30 11:45:00,39.42,39.46,39.4,39.44,167741.0,39.1934,39.2332,39.1735,39.2133,167741.0
2025-04-30 11:50:00,39.44,39.45,39.39,39.43,122873.0,39.2133,39.2232,39.1636,39.2033,122873.0
2025-04-30 11:55:00,39.43,39.48,39.39,39.46,139445.0,39.2033,39.2531,39.1636,39.2332,139445.0
2025-04-30 12:00:00,39.46,39.49,39.44,39.47,129489.0,39.2332,39.263,39.2133,39.2431,129489.0
2025-04-30 12:05:00,39.47,39.53,39.47,39.5,152873.0,39.2431,39.3028,39.2431,39.2729,152873.0
2025-04-30 12:10:00,39.51,39.52,39.46,39.48,180044.0,39.2829,39.2928,39.2332,39.2531,180044.0
2025-04-30 12:15:00,39.48,39.52,39.45,39.49,164792.0,39.2531,39.2928,39.2232,39.263,164792.0
2025-04-30 12:20:00,39.5,39.51,39.42,39.43,196973.0,39.2729,39.2829,39.1934,39.2033,196973.0
2025-04-30 12:25:00,39.43,39.46,39.41,39.42,163255.0,39.2033,39.2332,39.1835,39.1934,163255.0
2025-04-30 12:30:00,39.42,39.43,39.39,39.4,145897.0,39.1934,39.2033,39.1636,39.1735,145897.0
2025-04-30 12:35:00,39.4,39.48,39.38,39.46,197095.0,39.1735,39.2531,39.1536,39.2332,197095.0
2025-04-30 12:40:00,39.47,39.53,39.46,39.49,162298.0,39.2431,39.3028,39.2332,39.263,162298.0
2025-04-30 12:45:00,39.5,39.5,39.46,39.47,250259.0,39.2729,39.2729,39.2332,39.2431,250259.0
2025-04-30 12:50:00,39.47,39.53,39.46,39.52,154643.0,39.2431,39.3028,39.2332,39.2928,154643.0
2025-04-30 12:55:00,39.52,39.56,39.51,39.54,176644.0,39.2928,39.3326,39.2829,39.3127,176644.0
2025-04-30 13:00:00,39.54,39.58,39.53,39.54,191865.0,39.3127,39.3525,39.3028,39.3127,191865.0
2025-04-30 13:05:00,39.54,39.54,39.48,39.52,187011.0,39.3127,39.3127,39.2531,39.2928,187011.0
2025-04-30 13:10:00,39.52,39.52,39.43,39.48,208099.0,39.2928,39.2928,39.2033,39.2531,208099.0
2025-04-30 13:15:00,39.49,39.52,39.46,39.51,163989.0,39.263,39.2928,39.2332,39.2829,163989.0
2025-04-30 13:20:00,39.51,39.52,39.49,39.5,96587.0,39.2829,39.2928,39.263,39.2729,96587.0
2025-04-30 13:25:00,39.51,39.59,39.5,39.57,226233.0,39.2829,39.3624,39.2729,39.3425,226233.0
2025-04-30 13:30:00,39.56,39.6,39.54,39.59,182146.0,39.3326,39.3724,39.3127,39.3624,182146.0
2025-04-30 13:35:00,39.59,39.63,39.56,39.58,149327.0,39.3624,39.4022,39.3326,39.3525,149327.0
2025-04-30 13:40:00,39.58,39.62,39.57,39.61,152817.0,39.3525,39.3922,39.3425,39.3823,152817.0
2025-04-30 13:45:00,39.6,39.61,39.55,39.58,120887.0,39.3724,39.3823,39.3227,39.3525,120887.0
2025-04-30 13:50:00,39.58,39.6,39.57,39.59,165438.0,39.3525,39.3724,39.3425,39.3624,165438.0
2025-04-30 13:55:00,39.59,39.6,39.55,39.55,111515.0,39.3624,39.3724,39.3227,39.3227,111515.0
2025-04-30 14:00:00,39.55,39.58,39.53,39.58,229278.0,39.3227,39.3525,39.3028,39.3525,229278.0
2025-04-30 14:05:00,39.57,39.78,39.54,39.58,967404.0,39.3425,39.5513,39.3127,39.3525,967404.0
2025-04-30 14:10:00,39.58,39.67,39.56,39.58,283320.0,39.3525,39.442,39.3326,39.3525,283320.0
2025-04-30 14:15:00,39.58,39.63,39.56,39.61,179258.0,39.3525,39.4022,39.3326,39.3823,179258.0
2025-04-30 14:20:00,39.61,39.63,39.56,39.59,148496.0,39.3823,39.4022,39.3326,39.3624,148496.0
2025-04-30 14:25:00,39.59,39.6,39.48,39.52,373448.0,39.3624,39.3724,39.2531,39.2928,373448.0
2025-04-30 14:30:00,39.51,39.56,39.49,39.5,207206.0,39.2829,39.3326,39.263,39.2729,207206.0
2025-04-30 14:35:00,39.49,39.5,39.42,39.44,270974.0,39.263,39.2729,39.1934,39.2133,270974.0
2025-04-30 14:40:00,39.43,39.46,39.39,39.41,373019.0,39.2033,39.2332,39.1636,39.1835,373019.0
2025-04-30 14:45:00,39.41,39.5,39.41,39.48,238165.0,39.1835,39.2729,39.1835,39.2531,238165.0
2025-04-30 14:50:00,39.48,39.49,39.43,39.45,189268.0,39.2531,39.263,39.2033,39.2232,189268.0
2025-04-30 14:55:00,39.45,39.46,39.4,39.41,169594.0,39.2232,39.2332,39.1735,39.1835,169594.0
2025-04-30 15:00:00,39.42,39.49,39.42,39.48,169660.0,39.1934,39.263,39.1934,39.2531,169660.0
2025-04-30 15:05:00,39.48,39.5,39.47,39.49,173263.0,39.2531,39.2729,39.2431,39.263,173263.0
2025-04-30 15:10:00,39.49,39.55,39.48,39.55,266749.0,39.263,39.3227,39.2531,39.3227,266749.0
2025-04-30 15:15:00,39.55,39.56,39.51,39.52,215718.0,39.3227,39.3326,39.2829,39.2928,215718.0
2025-04-30 15:20:00,39.51,39.59,39.51,39.54,316281.0,39.2829,39.3624,39.2829,39.3127,316281.0
2025-04-30 15:25:00,39.55,39.56,39.51,39.52,245233.0,39.3227,39.3326,39.2829,39.2928,245233.0
2025-04-30 15:30:00,39.52,39.55,39.46,39.48,428032.0,39.2928,39.3227,39.2332,39.2531,428032.0
2025-04-30 15:35:00,39.48,39.54,39.47,39.5,333674.0,39.2531,39.3127,39.2431,39.2729,333674.0
2025-04-30 15:40:00,39.49,39.58,39.48,39.58,334229.0,39.263,39.3525,39.2531,39.3525,334229.0
2025-04-30 15:45:00,39.58,39.73,39.57,39.73,465730.0,39.3525,39.5016,39.3425,39.5016,465730.0
2025-04-30 15:50:00,39.72,39.94,39.72,39.91,800639.0,39.4917,39.7104,39.4917,39.6806,800639.0
2025-04-30 15:55:00,39.9,40.0,39.83,39.86,2834354.0,39.6706,39.7701,39.601,39.6309,2834354.0
2025-05-01 09:30:00,39.82,39.87,39.58,39.63,1107245.0,39.5911,39.6408,39.3525,39.4022,1107245.0
2025-05-01 09:35:00,39.63,39.92,39.59,39.87,473235.0,39.4022,39.6905,39.3624,39.6408,473235.0
2025-05-01 09:40:00,39.87,39.91,39.77,39.84,401466.0,39.6408,39.6806,39.5414,39.611,401466.0
2025-05-01 09:45:00,39.84,39.92,39.82,39.9,543798.0,39.611,39.6905,39.5911,39.6706,543798.0
2025-05-01 09:50:00,39.9,39.99,39.88,39.98,326693.0,39.6706,39.7601,39.6508,39.7502,326693.0
2025-05-01 09:55:00,39.98,39.99,39.71,39.73,342532.0,39.7502,39.7601,39.4817,39.5016,342532.0
2025-05-01 10:00:00,39.73,39.91,39.72,39.88,1033666.0,39.5016,39.6806,39.4917,39.6508,1033666.0
2025-05-01 10:05:00,39.89,39.99,39.88,39.95,431495.0,39.6607,39.7601,39.6508,39.7204,431495.0
2025-05-01 10:10:00,39.94,39.97,39.87,39.96,403136.0,39.7104,39.7402,39.6408,39.7303,403136.0
2025-05-01 10:15:00,39.96,40.04,39.95,40.0,449645.0,39.7303,39.8098,39.7204,39.7701,449645.0
2025-05-01 10:20:00,40.0,40.13,39.99,40.1,326511.0,39.7701,39.8993,39.7601,39.8695,326511.0
2025-05-01 10:25:00,40.11,40.12,40.05,40.07,275693.0,39.8794,39.8894,39.8198,39.8397,275693.0
2025-05-01 10:30:00,40.06,40.08,39.96,40.04,203635.0,39.8297,39.8496,39.7303,39.8098,203635.0
2025-05-01 10:35:00,40.04,40.12,40.02,40.1,207355.0,39.8098,39.8894,39.7899,39.8695,207355.0
2025-05-01 10:40:00,40.1,40.13,40.03,40.04,169998.0,39.8695,39.8993,39.7999,39.8098,169998.0
2025-05-01 10:45:00,40.03,40.12,40.03,40.09,206605.0,39.7999,39.8894,39.7999,39.8595,206605.0
2025-05-01 10:50:00,40.09,40.12,40.07,40.12,179918.0,39.8595,39.8894,39.8397,39.8894,179918.0
2025-05-01 10:55:00,40.12,40.17,40.11,40.16,247599.0,39.8894,39.9391,39.8794,39.9291,247599.0
2025-05-01 11:00:00,40.16,40.18,40.12,40.18,274957.0,39.9291,39.949,39.8894,39.949,274957.0
2025-05-01 11:05:00,40.18,40.24,40.16,40.19,255957.0,39.949,40.0087,39.9291,39.959,255957.0
2025-05-01 11:10:00,40.19,40.21,40.17,40.17,189983.0,39.959,39.9789,39.9391,39.9391,189983.0
2025-05-01 11:15:00,40.17,40.23,40.16,40.19,331322.0,39.9391,39.9987,39.9291,39.959,331322.0
2025-05-01 11:20:00,40.18,40.2,40.15,40.2,176531.0,39.949,39.9689,39.9192,39.9689,176531.0
2025-05-01 11:25:00,40.2,40.27,40.19,40.22,252339.0,39.9689,40.0385,39.959,39.9888,252339.0
2025-05-01 11:30:00,40.22,40.23,40.15,40.19,154798.0,39.9888,39.9987,39.9192,39.959,154798.0
2025-05-01 11:35:00,40.18,40.23,40.16,40.18,173926.0,39.949,39.9987,39.9291,39.949,173926.0
2025-05-01 11:40:00,40.19,40.22,40.17,40.18,145455.0,39.959,39.9888,39.9391,39.949,145455.0
2025-05-01 11:45:00,40.19,40.2,40.15,40.18,194540.0,39.959,39.9689,39.9192,39.949,194540.0
2025-05-01 11:50:00,40.17,40.19,40.15,40.17,189504.0,39.9391,39.959,39.9192,39.9391,189504.0
2025-05-01 11:55:00,40.18,40.18,40.06,40.11,212184.0,39.949,39.949,39.8297,39.8794,212184.0
2025-05-01 12:00:00,40.11,40.15,40.07,40.1,232322.0,39.8794,39.9192,39.8397,39.8695,232322.0
2025-05-01 12:05:00,40.1,40.19,40.1,40.19,198963.0,39.8695,39.959,39.8695,39.959,198963.0
2025-05-01 12:10:00,40.19,40.19,40.12,40.12,341390.0,39.959,39.959,39.8894,39.8894,341390.0
2025-05-01 12:15:00,40.13,40.14,40.05,40.13,185278.0,39.8993,39.9093,39.8198,39.8993,185278.0
2025-05-01 12:20:00,40.12,40.16,40.1,40.12,253347.0,39.8894,39.9291,39.8695,39.8894,253347.0
2025-05-01 12:25:00,40.13,40.2,40.11,40.2,239066.0,39.8993,39.9689,39.8794,39.9689,239066.0
2025-05-01 12:30:00,40.2,40.24,40.18,40.23,156817.0,39.9689,40.0087,39.949,39.9987,156817.0
2025-05-01 12:35:00,40.23,40.28,40.21,40.23,226832.0,39.9987,40.0485,39.9789,39.9987,226832.0
2025-05-01 12:40:00,40.23,40.25,40.18,40.23,127973.0,39.9987,40.0186,39.949,39.9987,127973.0
2025-05-01 12:45:00,40.23,40.23,40.18,40.19,175922.0,39.9987,39.9987,39.949,39.959,175922.0
2025-05-01 12:50:00,40.19,40.23,40.17,40.22,145468.0,39.959,39.9987,39.9391,39.9888,145468.0
2025-05-01 12:55:00,40.21,40.24,40.19,40.21,185093.0,39.9789,40.0087,39.959,39.9789,185093.0
2025-05-01 13:00:00,40.21,40.28,40.2,40.27,175555.0,39.9789,40.0485,39.9689,40.0385,175555.0
2025-05-01 13:05:00,40.27,40.3,40.24,40.29,190605.0,40.0385,40.0683,40.0087,40.0584,190605.0
2025-05-01 13:10:00,40.29,40.31,40.28,40.29,209422.0,40.0584,40.0783,40.0485,40.0584,209422.0
2025-05-01 13:15:00,40.29,40.35,40.29,40.32,197507.0,40.0584,40.1181,40.0584,40.0882,197507.0
2025-05-01 13:20:00,40.32,40.34,40.31,40.32,126915.0,40.0882,40.1081,40.0783,40.0882,126915.0
2025-05-01 13:25:00,40.32,40.32,40.26,40.29,169103.0,40.0882,40.0882,40.0286,40.0584,169103.0
2025-05-01 13:30:00,40.3,40.31,40.27,40.3,195760.0,40.0683,40.0783,40.0385,40.0683,195760.0
2025-05-01 13:35:00,40.31,40.32,40.27,40.27,149460.0,40.0783,40.0882,40.0385,40.0385,149460.0
2025-05-01 13:40:00,40.27,40.27,40.22,40.24,126327.0,40.0385,40.0385,39.9888,40.0087,126327.0
2025-05-01 13:45:00,40.23,40.29,40.22,40.27,117858.0,39.9987,40.0584,39.9888,40.0385,117858.0
2025-05-01 13:50:00,40.27,40.3,40.23,40.26,133390.0,40.0385,40.0683,39.9987,40.0286,133390.0
2025-05-01 13:55:00,40.26,40.27,40.22,40.23,109618.0,40.0286,40.0385,39.9888,39.9987,109618.0
2025-05-01 14:00:00,40.24,40.27,40.22,40.27,145988.0,40.0087,40.0385,39.9888,40.0385,145988.0
2025-05-01 14:05:00,40.26,40.31,40.25,40.29,177158.0,40.0286,40.0783,40.0186,40.0584,177158.0
2025-05-01 14:10:00,40.28,40.29,40.26,40.27,116397.0,40.0485,40.0584,40.0286,40.0385,116397.0
2025-05-01 14:15:00,40.26,40.32,40.26,40.32,228658.0,40.0286,40.0882,40.0286,40.0882,228658.0
2025-05-01 14:20:00,40.32,40.32,40.26,40.3,173102.0,40.0882,40.0882,40.0286,40.0683,173102.0
2025-05-01 14:25:00,40.29,40.31,40.24,40.3,183282.0,40.0584,40.0783,40.0087,40.0683,183282.0
2025-05-01 14:30:00,40.3,40.33,40.29,40.32,205864.0,40.0683,40.0982,40.0584,40.0882,205864.0
2025-05-01 14:35:00,40.31,40.32,40.28,40.29,225301.0,40.0783,40.0882,40.0485,40.0584,225301.0
2025-05-01 14:40:00,40.29,40.3,40.27,40.28,144226.0,40.0584,40.0683,40.0385,40.0485,144226.0
2025-05-01 14:45:00,40.29,40.33,40.28,40.31,329584.0,40.0584,40.0982,40.0485,40.0783,329584.0
2025-05-01 14:50:00,40.32,40.34,40.3,40.3,204286.0,40.0882,40.1081,40.0683,40.0683,204286.0
2025-05-01 14:55:00,40.3,40.34,40.3,40.33,227589.0,40.0683,40.1081,40.0683,40.0982,227589.0
2025-05-01 15:00:00,40.33,40.36,40.31,40.34,262564.0,40.0982,40.128,40.0783,40.1081,262564.0
2025-05-01 15:05:00,40.34,40.37,40.32,40.32,167570.0,40.1081,40.1379,40.0882,40.0882,167570.0
2025-05-01 15:10:00,40.33,40.34,40.27,40.34,329147.0,40.0982,40.1081,40.0385,40.1081,329147.0
2025-05-01 15:15:00,40.34,40.36,40.31,40.35,356144.0,40.1081,40.128,40.0783,40.1181,356144.0
2025-05-01 15:20:00,40.36,40.38,40.34,40.34,446095.0,40.128,40.1479,40.1081,40.1081,446095.0
2025-05-01 15:25:00,40.35,40.38,40.32,40.35,324219.0,40.1181,40.1479,40.0882,40.1181,324219.0
2025-05-01 15:30:00,40.35,40.38,40.31,40.37,339708.0,40.1181,40.1479,40.0783,40.1379,339708.0
2025-05-01 15:35:00,40.37,40.39,40.35,40.36,779395.0,40.1379,40.1578,40.1181,40.128,779395.0
2025-05-01 15:40:00,40.36,40.4,40.34,40.39,806488.0,40.128,40.1678,40.1081,40.1578,806488.0
2025-05-01 15:45:00,40.39,40.43,40.38,40.43,358194.0,40.1578,40.1976,40.1479,40.1976,358194.0
2025-05-01 15:50:00,40.43,40.44,40.29,40.3,1683344.0,40.1976,40.2075,40.0584,40.0683,1683344.0
2025-05-01 15:55:00,40.29,40.3,40.1,40.16,1654167.0,40.0584,40.0683,39.8695,39.9291,1654167.0
2025-05-02 09:30:00,40.91,41.08,40.86,41.01,1474934.0,40.6748,40.8439,40.6251,40.7743,1474934.0
2025-05-02 09:35:00,41.0,41.06,40.88,40.92,1237169.0,40.7643,40.824,40.645,40.6848,1237169.0
2025-05-02 09:40:00,40.92,40.96,40.85,40.87,475605.0,40.6848,40.7245,40.6152,40.6351,475605.0
2025-05-02 09:45:00,40.87,40.93,40.8,40.8,506146.0,40.6351,40.6947,40.5655,40.5655,506146.0
2025-05-02 09:50:00,40.8,40.85,40.72,40.77,473988.0,40.5655,40.6152,40.4859,40.5356,473988.0
2025-05-02 09:55:00,40.77,40.81,40.7,40.8,338312.0,40.5356,40.5754,40.466,40.5655,338312.0
2025-05-02 10:00:00,40.8,40.84,40.73,40.77,322895.0,40.5655,40.6052,40.4959,40.5356,322895.0
2025-05-02 10:05:00,40.77,40.9,40.75,40.88,287364.0,40.5356,40.6649,40.5158,40.645,287364.0
2025-05-02 10:10:00,40.88,40.93,40.84,40.92,354039.0,40.645,40.6947,40.6052,40.6848,354039.0
2025-05-02 10:15:00,40.92,40.98,40.91,40.93,301305.0,40.6848,40.7444,40.6748,40.6947,301305.0
2025-05-02 10:20:00,40.93,40.93,40.86,40.92,298696.0,40.6947,40.6947,40.6251,40.6848,298696.0
2025-05-02 10:25:00,40.92,40.99,40.91,40.98,323149.0,40.6848,40.7544,40.6748,40.7444,323149.0
2025-05-02 10:30:00,40.98,41.0,40.93,40.98,346866.0,40.7444,40.7643,40.6947,40.7444,346866.0
2025-05-02 10:35:00,40.98,41.01,40.92,41.01,445460.0,40.7444,40.7743,40.6848,40.7743,445460.0
2025-05-02 10:40:00,41.01,41.01,40.92,40.96,299651.0,40.7743,40.7743,40.6848,40.7245,299651.0
2025-05-02 10:45:00,40.96,41.0,40.92,40.93,267661.0,40.7245,40.7643,40.6848,40.6947,267661.0
2025-05-02 10:50:00,40.92,40.94,40.84,40.91,295215.0,40.6848,40.7047,40.6052,40.6748,295215.0
2025-05-02 10:55:00,40.91,40.96,40.9,40.94,276746.0,40.6748,40.7245,40.6649,40.7047,276746.0
2025-05-02 11:00:00,40.94,40.97,40.87,40.89,451040.0,40.7047,40.7345,40.6351,40.6549,451040.0
2025-05-02 11:05:00,40.89,40.93,40.88,40.9,223103.0,40.6549,40.6947,40.645,40.6649,223103.0
2025-05-02 11:10:00,40.9,40.91,40.86,40.9,159468.0,40.6649,40.6748,40.6251,40.6649,159468.0
2025-05-02 11:15:00,40.89,40.93,40.86,40.87,179839.0,40.6549,40.6947,40.6251,40.6351,179839.0
2025-05-02 11:20:00,40.87,40.9,40.84,40.89,222778.0,40.6351,40.6649,40.6052,40.6549,222778.0
2025-05-02 11:25:00,40.88,40.88,40.8,40.82,170781.0,40.645,40.645,40.5655,40.5854,170781.0
2025-05-02 11:30:00,40.82,40.88,40.8,40.86,226903.0,40.5854,40.645,40.5655,40.6251,226903.0
2025-05-02 11:35:00,40.86,40.88,40.84,40.88,151880.0,40.6251,40.645,40.6052,40.645,151880.0
2025-05-02 11:40:00,40.88,40.94,40.86,40.94,256397.0,40.645,40.7047,40.6251,40.7047,256397.0
2025-05-02 11:45:00,40.94,41.01,40.92,41.0,214209.0,40.7047,40.7743,40.6848,40.7643,214209.0
2025-05-02 11:50:00,41.0,41.0,40.93,40.95,182785.0,40.7643,40.7643,40.6947,40.7146,182785.0
2025-05-02 11:55:00,40.95,40.99,40.94,40.95,138681.0,40.7146,40.7544,40.7047,40.7146,138681.0
2025-05-02 12:00:00,40.96,41.08,40.95,41.04,947108.0,40.7245,40.8439,40.7146,40.8041,947108.0
2025-05-02 12:05:00,41.05,41.05,40.98,41.03,253660.0,40.814,40.814,40.7444,40.7941,253660.0
2025-05-02 12:10:00,41.02,41.08,41.01,41.06,241276.0,40.7842,40.8439,40.7743,40.824,241276.0
2025-05-02 12:15:00,41.07,41.08,41.03,41.07,131988.0,40.8339,40.8439,40.7941,40.8339,131988.0
2025-05-02 12:20:00,41.07,41.07,41.01,41.02,164843.0,40.8339,40.8339,40.7743,40.7842,164843.0
2025-05-02 12:25:00,41.02,41.08,41.01,41.02,147915.0,40.7842,40.8439,40.7743,40.7842,147915.0
2025-05-02 12:30:00,41.02,41.07,41.01,41.04,151454.0,40.7842,40.8339,40.7743,40.8041,151454.0
2025-05-02 12:35:00,41.04,41.09,41.01,41.08,173749.0,40.8041,40.8538,40.7743,40.8439,173749.0
2025-05-02 12:40:00,41.08,41.09,41.02,41.05,199722.0,40.8439,40.8538,40.7842,40.814,199722.0
2025-05-02 12:45:00,41.05,41.05,41.0,41.02,91289.0,40.814,40.814,40.7643,40.7842,91289.0
2025-05-02 12:50:00,41.02,41.04,40.98,41.02,194438.0,40.7842,40.8041,40.7444,40.7842,194438.0
2025-05-02 12:55:00,41.03,41.06,41.02,41.02,125804.0,40.7941,40.824,40.7842,40.7842,125804.0
2025-05-02 13:00:00,41.02,41.04,41.01,41.02,161379.0,40.7842,40.8041,40.7743,40.7842,161379.0
2025-05-02 13:05:00,41.02,41.04,41.0,41.02,229808.0,40.7842,40.8041,40.7643,40.7842,229808.0
2025-05-02 13:10:00,41.02,41.03,40.99,41.02,142513.0,40.7842,40.7941,40.7544,40.7842,142513.0
2025-05-02 13:15:00,41.03,41.04,41.0,41.02,264498.0,40.7941,40.8041,40.7643,40.7842,264498.0
2025-05-02 13:20:00,41.01,41.05,40.98,40.98,323541.0,40.7743,40.814,40.7444,40.7444,323541.0
2025-05-02 13:25:00,40.98,41.02,40.96,41.0,140117.0,40.7444,40.7842,40.7245,40.7643,140117.0
2025-05-02 13:30:00,41.01,41.01,40.99,41.0,229807.0,40.7743,40.7743,40.7544,40.7643,229807.0
2025-05-02 13:35:00,41.0,41.01,40.95,40.97,262459.0,40.7643,40.7743,40.7146,40.7345,262459.0
2025-05-02 13:40:00,40.97,41.01,40.96,41.01,122137.0,40.7345,40.7743,40.7245,40.7743,122137.0
2025-05-02 13:45:00,41.01,41.03,40.99,41.01,233853.0,40.7743,40.7941,40.7544,40.7743,233853.0
2025-05-02 13:50:00,41.01,41.03,40.97,41.0,205288.0,40.7743,40.7941,40.7345,40.7643,205288.0
2025-05-02 13:55:00,41.0,41.0,40.98,40.98,156282.0,40.7643,40.7643,40.7444,40.7444,156282.0
2025-05-02 14:00:00,40.98,41.03,40.98,41.02,159305.0,40.7444,40.7941,40.7444,40.7842,159305.0
2025-05-02 14:05:00,41.02,41.06,41.02,41.05,153693.0,40.7842,40.824,40.7842,40.814,153693.0
2025-05-02 14:10:00,41.05,41.06,41.01,41.04,214934.0,40.814,40.824,40.7743,40.8041,214934.0
2025-05-02 14:15:00,41.04,41.06,41.03,41.05,245857.0,40.8041,40.824,40.7941,40.814,245857.0
2025-05-02 14:20:00,41.05,41.09,41.04,41.08,282250.0,40.814,40.8538,40.8041,40.8439,282250.0
2025-05-02 14:25:00,41.08,41.09,41.06,41.08,200437.0,40.8439,40.8538,40.824,40.8439,200437.0
2025-05-02 14:30:00,41.08,41.1,41.06,41.09,235747.0,40.8439,40.8637,40.824,40.8538,235747.0
2025-05-02 14:35:00,41.09,41.15,41.09,41.11,269997.0,40.8538,40.9135,40.8538,40.8737,269997.0
2025-05-02 14:40:00,41.12,41.13,41.1,41.11,161645.0,40.8836,40.8936,40.8637,40.8737,161645.0
2025-05-02 14:45:00,41.11,41.13,41.06,41.06,452538.0,40.8737,40.8936,40.824,40.824,452538.0
2025-05-02 14:50:00,41.07,41.12,41.06,41.12,337537.0,40.8339,40.8836,40.824,40.8836,337537.0
2025-05-02 14:55:00,41.12,41.14,41.1,41.12,184083.0,40.8836,40.9035,40.8637,40.8836,184083.0
2025-05-02 15:00:00,41.11,41.13,41.08,41.09,327717.0,40.8737,40.8936,40.8439,40.8538,327717.0
2025-05-02 15:05:00,41.09,41.12,41.08,41.11,192578.0,40.8538,40.8836,40.8439,40.8737,192578.0
2025-05-02 15:10:00,41.11,41.14,41.08,41.13,246731.0,40.8737,40.9035,40.8439,40.8936,246731.0
2025-05-02 15:15:00,41.13,41.19,41.12,41.18,224357.0,40.8936,40.9532,40.8836,40.9433,224357.0
2025-05-02 15:20:00,41.18,41.23,41.17,41.22,385303.0,40.9433,40.993,40.9333,40.9831,385303.0
2025-05-02 15:25:00,41.22,41.23,41.21,41.22,192105.0,40.9831,40.993,40.9731,40.9831,192105.0
2025-05-02 15:30:00,41.23,41.23,41.11,41.12,470343.0,40.993,40.993,40.8737,40.8836,470343.0
2025-05-02 15:35:00,41.13,41.16,41.11,41.12,406115.0,40.8936,40.9234,40.8737,40.8836,406115.0
2025-05-02 15:40:00,41.13,41.15,41.11,41.13,320012.0,40.8936,40.9135,40.8737,40.8936,320012.0
2025-05-02 15:45:00,41.14,41.14,41.05,41.06,391495.0,40.9035,40.9035,40.814,40.824,391495.0
2025-05-02 15:50:00,41.05,41.17,41.05,41.15,830305.0,40.814,40.9333,40.814,40.9135,830305.0
2025-05-02 15:55:00,41.15,41.15,41.03,41.05,1694723.0,40.9135,40.9135,40.7941,40.814,1694723.0
2025-05-05 09:30:00,40.85,40.89,40.62,40.86,1065105.0,40.6152,40.6549,40.3865,40.6251,1065105.0
2025-05-05 09:35:00,40.86,40.95,40.82,40.94,525089.0,40.6251,40.7146,40.5854,40.7047,525089.0
2025-05-05 09:40:00,40.93,41.0,40.89,40.95,571531.0,40.6947,40.7643,40.6549,40.7146,571531.0
2025-05-05 09:45:00,40.95,40.98,40.83,40.93,398153.0,40.7146,40.7444,40.5953,40.6947,398153.0
2025-05-05 09:50:00,40.93,40.93,40.78,40.9,386930.0,40.6947,40.6947,40.5456,40.6649,386930.0
2025-05-05 09:55:00,40.9,41.03,40.87,41.01,351968.0,40.6649,40.7941,40.6351,40.7743,351968.0
2025-05-05 10:00:00,41.03,41.13,40.99,41.03,759880.0,40.7941,40.8936,40.7544,40.7941,759880.0
2025-05-05 10:05:00,41.03,41.1,41.0,41.08,417991.0,40.7941,40.8637,40.7643,40.8439,417991.0
2025-05-05 10:10:00,41.08,41.12,41.05,41.05,228492.0,40.8439,40.8836,40.814,40.814,228492.0
2025-05-05 10:15:00,41.06,41.17,41.06,41.16,213572.0,40.824,40.9333,40.824,40.9234,213572.0
2025-05-05 10:20:00,41.16,41.17,41.11,41.16,198579.0,40.9234,40.9333,40.8737,40.9234,198579.0
2025-05-05 10:25:00,41.16,41.28,41.15,41.27,246527.0,40.9234,41.0427,40.9135,41.0328,246527.0
2025-05-05 10:30:00,41.27,41.32,41.26,41.28,309473.0,41.0328,41.0825,41.0228,41.0427,309473.0
2025-05-05 10:35:00,41.27,41.37,41.27,41.37,167873.0,41.0328,41.1322,41.0328,41.1322,167873.0
2025-05-05 10:40:00,41.37,41.4,41.33,41.35,196897.0,41.1322,41.162,41.0924,41.1123,196897.0
2025-05-05 10:45:00,41.34,41.37,41.33,41.34,179965.0,41.1024,41.1322,41.0924,41.1024,179965.0
2025-05-05 10:50:00,41.33,41.33,41.24,41.27,294730.0,41.0924,41.0924,41.0029,41.0328,294730.0
2025-05-05 10:55:00,41.27,41.33,41.27,41.33,248932.0,41.0328,41.0924,41.0328,41.0924,248932.0
2025-05-05 11:00:00,41.33,41.37,41.32,41.35,179653.0,41.0924,41.1322,41.0825,41.1123,179653.0
2025-05-05 11:05:00,41.35,41.37,41.31,41.33,237596.0,41.1123,41.1322,41.0725,41.0924,237596.0
2025-05-05 11:10:00,41.33,41.34,41.28,41.29,188740.0,41.0924,41.1024,41.0427,41.0526,188740.0
2025-05-05 11:15:00,41.28,41.31,41.26,41.29,115821.0,41.0427,41.0725,41.0228,41.0526,115821.0
2025-05-05 11:20:00,41.29,41.37,41.28,41.37,192774.0,41.0526,41.1322,41.0427,41.1322,192774.0
2025-05-05 11:25:00,41.37,41.37,41.3,41.32,238704.0,41.1322,41.1322,41.0626,41.0825,238704.0
2025-05-05 11:30:00,41.33,41.35,41.28,41.29,232915.0,41.0924,41.1123,41.0427,41.0526,232915.0
2025-05-05 11:35:00,41.29,41.3,41.24,41.26,180745.0,41.0526,41.0626,41.0029,41.0228,180745.0
2025-05-05 11:40:00,41.27,41.31,41.26,41.31,230717.0,41.0328,41.0725,41.0228,41.0725,230717.0
2025-05-05 11:45:00,41.32,41.35,41.3,41.31,193314.0,41.0825,41.1123,41.0626,41.0725,193314.0
2025-05-05 11:50:00,41.3,41.38,41.3,41.38,148248.0,41.0626,41.1421,41.0626,41.1421,148248.0
2025-05-05 11:55:00,41.38,41.38,41.32,41.34,167424.0,41.1421,41.1421,41.0825,41.1024,167424.0
2025-05-05 12:00:00,41.34,41.4,41.33,41.38,156844.0,41.1024,41.162,41.0924,41.1421,156844.0
2025-05-05 12:05:00,41.38,41.4,41.35,41.37,264393.0,41.1421,41.162,41.1123,41.1322,264393.0
2025-05-05 12:10:00,41.37,41.39,41.35,41.37,109965.0,41.1322,41.1521,41.1123,41.1322,109965.0
2025-05-05 12:15:00,41.37,41.37,41.34,41.35,118069.0,41.1322,41.1322,41.1024,41.1123,118069.0
2025-05-05 12:20:00,41.36,41.37,41.34,41.34,107415.0,41.1222,41.1322,41.1024,41.1024,107415.0
2025-05-05 12:25:00,41.34,41.39,41.34,41.39,181219.0,41.1024,41.1521,41.1024,41.1521,181219.0
2025-05-05 12:30:00,41.38,41.39,41.34,41.39,171422.0,41.1421,41.1521,41.1024,41.1521,171422.0
2025-05-05 12:35:00,41.39,41.41,41.35,41.38,186877.0,41.1521,41.172,41.1123,41.1421,186877.0
2025-05-05 12:40:00,41.39,41.39,41.37,41.38,111914.0,41.1521,41.1521,41.1322,41.1421,111914.0
2025-05-05 12:45:00,41.38,41.4,41.36,41.38,148920.0,41.1421,41.162,41.1222,41.1421,148920.0
2025-05-05 12:50:00,41.38,41.4,41.37,41.4,98268.0,41.1421,41.162,41.1322,41.162,98268.0
2025-05-05 12:55:00,41.4,41.42,41.38,41.41,161975.0,41.162,41.1819,41.1421,41.172,161975.0
2025-05-05 13:00:00,41.41,41.42,41.38,41.38,231405.0,41.172,41.1819,41.1421,41.1421,231405.0
2025-05-05 13:05:00,41.38,41.42,41.37,41.41,247905.0,41.1421,41.1819,41.1322,41.172,247905.0
2025-05-05 13:10:00,41.41,41.43,41.4,41.4,220340.0,41.172,41.1918,41.162,41.162,220340.0
2025-05-05 13:15:00,41.4,41.41,41.35,41.39,182439.0,41.162,41.172,41.1123,41.1521,182439.0
2025-05-05 13:20:00,41.39,41.39,41.36,41.37,146217.0,41.1521,41.1521,41.1222,41.1322,146217.0
2025-05-05 13:25:00,41.37,41.39,41.34,41.36,215254.0,41.1322,41.1521,41.1024,41.1222,215254.0
2025-05-05 13:30:00,41.36,41.44,41.36,41.41,261203.0,41.1222,41.2018,41.1222,41.172,261203.0
2025-05-05 13:35:00,41.42,41.46,41.41,41.46,179799.0,41.1819,41.2217,41.172,41.2217,179799.0
2025-05-05 13:40:00,41.46,41.49,41.45,41.48,434003.0,41.2217,41.2515,41.2117,41.2416,434003.0
2025-05-05 13:45:00,41.48,41.48,41.45,41.46,214094.0,41.2416,41.2416,41.2117,41.2217,214094.0
2025-05-05 13:50:00,41.47,41.49,41.45,41.46,126314.0,41.2316,41.2515,41.2117,41.2217,126314.0
2025-05-05 13:55:00,41.45,41.46,41.41,41.41,158430.0,41.2117,41.2217,41.172,41.172,158430.0
2025-05-05 14:00:00,41.41,41.44,41.4,41.43,179049.0,41.172,41.2018,41.162,41.1918,179049.0
2025-05-05 14:05:00,41.43,41.45,41.41,41.43,190964.0,41.1918,41.2117,41.172,41.1918,190964.0
2025-05-05 14:10:00,41.43,41.46,41.42,41.46,157812.0,41.1918,41.2217,41.1819,41.2217,157812.0
2025-05-05 14:15:00,41.46,41.47,41.45,41.47,168118.0,41.2217,41.2316,41.2117,41.2316,168118.0
2025-05-05 14:20:00,41.46,41.47,41.42,41.43,265390.0,41.2217,41.2316,41.1819,41.1918,265390.0
2025-05-05 14:25:00,41.43,41.44,41.37,41.39,184479.0,41.1918,41.2018,41.1322,41.1521,184479.0
2025-05-05 14:30:00,41.38,41.42,41.38,41.41,271177.0,41.1421,41.1819,41.1421,41.172,271177.0
2025-05-05 14:35:00,41.41,41.45,41.4,41.45,243923.0,41.172,41.2117,41.162,41.2117,243923.0
2025-05-05 14:40:00,41.44,41.45,41.37,41.38,290786.0,41.2018,41.2117,41.1322,41.1421,290786.0
2025-05-05 14:45:00,41.38,41.4,41.37,41.39,144590.0,41.1421,41.162,41.1322,41.1521,144590.0
2025-05-05 14:50:00,41.39,41.4,41.38,41.39,197194.0,41.1521,41.162,41.1421,41.1521,197194.0
2025-05-05 14:55:00,41.38,41.39,41.33,41.35,347012.0,41.1421,41.1521,41.0924,41.1123,347012.0
2025-05-05 15:00:00,41.34,41.35,41.3,41.34,169750.0,41.1024,41.1123,41.0626,41.1024,169750.0
2025-05-05 15:05:00,41.35,41.36,41.33,41.34,133269.0,41.1123,41.1222,41.0924,41.1024,133269.0
2025-05-05 15:10:00,41.33,41.36,41.32,41.35,233025.0,41.0924,41.1222,41.0825,41.1123,233025.0
2025-05-05 15:15:00,41.35,41.37,41.34,41.34,251004.0,41.1123,41.1322,41.1024,41.1024,251004.0
2025-05-05 15:20:00,41.34,41.38,41.28,41.29,464442.0,41.1024,41.1421,41.0427,41.0526,464442.0
2025-05-05 15:25:00,41.28,41.31,41.27,41.3,208941.0,41.0427,41.0725,41.0328,41.0626,208941.0
2025-05-05 15:30:00,41.29,41.31,41.27,41.29,237322.0,41.0526,41.0725,41.0328,41.0526,237322.0
2025-05-05 15:35:00,41.29,41.29,41.25,41.26,224563.0,41.0526,41.0526,41.0129,41.0228,224563.0
2025-05-05 15:40:00,41.26,41.26,41.17,41.18,286235.0,41.0228,41.0228,40.9333,40.9433,286235.0
2025-05-05 15:45:00,41.19,41.2,41.12,41.2,599793.0,40.9532,40.9632,40.8836,40.9632,599793.0
2025-05-05 15:50:00,41.19,41.22,41.08,41.12,673515.0,40.9532,40.9831,40.8439,40.8836,673515.0
2025-05-05 15:55:00,41.11,41.12,41.04,41.12,2104025.0,40.8737,40.8836,40.8041,40.8836,2104025.0
2025-05-06 09:30:00,40.65,40.72,40.55,40.67,1011883.0,40.4163,40.4859,40.3169,40.4362,1011883.0
2025-05-06 09:35:00,40.67,40.77,40.57,40.76,566589.0,40.4362,40.5356,40.3368,40.5257,566589.0
2025-05-06 09:40:00,40.75,40.81,40.73,40.75,244242.0,40.5158,40.5754,40.4959,40.5158,244242.0
2025-05-06 09:45:00,40.76,40.87,40.75,40.79,375611.0,40.5257,40.6351,40.5158,40.5555,375611.0
2025-05-06 09:50:00,40.79,40.79,40.67,40.77,592167.0,40.5555,40.5555,40.4362,40.5356,592167.0
2025-05-06 09:55:00,40.77,40.86,40.76,40.84,366769.0,40.5356,40.6251,40.5257,40.6052,366769.0
2025-05-06 10:00:00,40.85,40.87,40.8,40.87,467828.0,40.6152,40.6351,40.5655,40.6351,467828.0
2025-05-06 10:05:00,40.88,40.94,40.87,40.94,329418.0,40.645,40.7047,40.6351,40.7047,329418.0
2025-05-06 10:10:00,40.93,40.96,40.91,40.94,267444.0,40.6947,40.7245,40.6748,40.7047,267444.0
2025-05-06 10:15:00,40.93,41.06,40.93,41.05,293560.0,40.6947,40.824,40.6947,40.814,293560.0
2025-05-06 10:20:00,41.06,41.12,41.05,41.05,334959.0,40.824,40.8836,40.814,40.814,334959.0
2025-05-06 10:25:00,41.05,41.07,41.03,41.05,142762.0,40.814,40.8339,40.7941,40.814,142762.0
2025-05-06 10:30:00,41.05,41.09,41.05,41.08,191621.0,40.814,40.8538,40.814,40.8439,191621.0
2025-05-06 10:35:00,41.08,41.14,41.05,41.09,330682.0,40.8439,40.9035,40.814,40.8538,330682.0
2025-05-06 10:40:00,41.09,41.1,41.05,41.07,162076.0,40.8538,40.8637,40.814,40.8339,162076.0
2025-05-06 10:45:00,41.07,41.13,41.07,41.11,166644.0,40.8339,40.8936,40.8339,40.8737,166644.0
2025-05-06 10:50:00,41.12,41.12,41.08,41.09,232183.0,40.8836,40.8836,40.8439,40.8538,232183.0
2025-05-06 10:55:00,41.09,41.15,41.08,41.11,190099.0,40.8538,40.9135,40.8439,40.8737,190099.0
2025-05-06 11:00:00,41.12,41.15,41.1,41.1,172506.0,40.8836,40.9135,40.8637,40.8637,172506.0
2025-05-06 11:05:00,41.1,41.16,41.1,41.14,211439.0,40.8637,40.9234,40.8637,40.9035,211439.0
2025-05-06 11:10:00,41.13,41.17,41.12,41.13,231121.0,40.8936,40.9333,40.8836,40.8936,231121.0
2025-05-06 11:15:00,41.14,41.15,41.1,41.14,227943.0,40.9035,40.9135,40.8637,40.9035,227943.0
2025-05-06 11:20:00,41.14,41.21,41.14,41.2,229758.0,40.9035,40.9731,40.9035,40.9632,229758.0
2025-05-06 11:25:00,41.19,41.21,41.17,41.21,338507.0,40.9532,40.9731,40.9333,40.9731,338507.0
2025-05-06 11:30:00,41.21,41.25,41.19,41.24,142556.0,40.9731,41.0129,40.9532,41.0029,142556.0
2025-05-06 11:35:00,41.25,41.26,41.22,41.23,219436.0,41.0129,41.0228,40.9831,40.993,219436.0
2025-05-06 11:40:00,41.24,41.25,41.15,41.16,159158.0,41.0029,41.0129,40.9135,40.9234,159158.0
2025-05-06 11:45:00,41.16,41.2,41.15,41.19,146386.0,40.9234,40.9632,40.9135,40.9532,146386.0
2025-05-06 11:50:00,41.19,41.19,41.12,41.13,186674.0,40.9532,40.9532,40.8836,40.8936,186674.0
2025-05-06 11:55:00,41.12,41.14,41.08,41.09,152339.0,40.8836,40.9035,40.8439,40.8538,152339.0
2025-05-06 12:00:00,41.09,41.12,41.07,41.12,126994.0,40.8538,40.8836,40.8339,40.8836,126994.0
2025-05-06 12:05:00,41.12,41.12,41.06,41.07,122658.0,40.8836,40.8836,40.824,40.8339,122658.0
2025-05-06 12:10:00,41.07,41.27,41.06,41.25,288931.0,40.8339,41.0328,40.824,41.0129,288931.0
2025-05-06 12:15:00,41.25,41.26,41.19,41.22,270658.0,41.0129,41.0228,40.9532,40.9831,270658.0
2025-05-06 12:20:00,41.22,41.23,41.08,41.09,274309.0,40.9831,40.993,40.8439,40.8538,274309.0
2025-05-06 12:25:00,41.09,41.14,41.08,41.12,106314.0,40.8538,40.9035,40.8439,40.8836,106314.0
2025-05-06 12:30:00,41.11,41.15,41.1,41.15,133147.0,40.8737,40.9135,40.8637,40.9135,133147.0
2025-05-06 12:35:00,41.15,41.15,41.11,41.12,214626.0,40.9135,40.9135,40.8737,40.8836,214626.0
2025-05-06 12:40:00,41.12,41.13,41.06,41.08,144645.0,40.8836,40.8936,40.824,40.8439,144645.0
2025-05-06 12:45:00,41.07,41.08,41.01,41.02,196894.0,40.8339,40.8439,40.7743,40.7842,196894.0
2025-05-06 12:50:00,41.01,41.01,40.96,40.98,161570.0,40.7743,40.7743,40.7245,40.7444,161570.0
2025-05-06 12:55:00,40.99,41.03,40.95,40.97,122818.0,40.7544,40.7941,40.7146,40.7345,122818.0
2025-05-06 13:00:00,40.97,41.03,40.96,40.98,183855.0,40.7345,40.7941,40.7245,40.7444,183855.0
2025-05-06 13:05:00,40.98,41.06,40.98,41.04,166290.0,40.7444,40.824,40.7444,40.8041,166290.0
2025-05-06 13:10:00,41.04,41.05,40.99,41.02,129716.0,40.8041,40.814,40.7544,40.7842,129716.0
2025-05-06 13:15:00,41.02,41.06,41.02,41.04,128293.0,40.7842,40.824,40.7842,40.8041,128293.0
2025-05-06 13:20:00,41.04,41.05,40.96,40.98,151990.0,40.8041,40.814,40.7245,40.7444,151990.0
2025-05-06 13:25:00,40.97,41.01,40.96,40.98,139603.0,40.7345,40.7743,40.7245,40.7444,139603.0
2025-05-06 13:30:00,40.97,41.01,40.97,40.98,113165.0,40.7345,40.7743,40.7345,40.7444,113165.0
2025-05-06 13:35:00,40.98,40.99,40.91,40.91,187954.0,40.7444,40.7544,40.6748,40.6748,187954.0
2025-05-06 13:40:00,40.91,40.91,40.87,40.88,201375.0,40.6748,40.6748,40.6351,40.645,201375.0
2025-05-06 13:45:00,40.88,40.91,40.87,40.87,275279.0,40.645,40.6748,40.6351,40.6351,275279.0
2025-05-06 13:50:00,40.87,40.9,40.86,40.88,182847.0,40.6351,40.6649,40.6251,40.645,182847.0
2025-05-06 13:55:00,40.87,40.88,40.83,40.84,142390.0,40.6351,40.645,40.5953,40.6052,142390.0
2025-05-06 14:00:00,40.84,40.9,40.83,40.89,259437.0,40.6052,40.6649,40.5953,40.6549,259437.0
2025-05-06 14:05:00,40.89,40.9,40.87,40.9,109141.0,40.6549,40.6649,40.6351,40.6649,109141.0
2025-05-06 14:10:00,40.91,40.91,40.85,40.89,177028.0,40.6748,40.6748,40.6152,40.6549,177028.0
2025-05-06 14:15:00,40.89,40.95,40.88,40.94,121546.0,40.6549,40.7146,40.645,40.7047,121546.0
2025-05-06 14:20:00,40.95,40.97,40.94,40.97,198483.0,40.7146,40.7345,40.7047,40.7345,198483.0
2025-05-06 14:25:00,40.97,41.03,40.96,41.02,213319.0,40.7345,40.7941,40.7245,40.7842,213319.0
2025-05-06 14:30:00,41.02,41.04,41.01,41.02,177078.0,40.7842,40.8041,40.7743,40.7842,177078.0
2025-05-06 14:35:00,41.02,41.03,41.0,41.01,143173.0,40.7842,40.7941,40.7643,40.7743,143173.0
2025-05-06 14:40:00,41.01,41.05,41.0,41.01,166625.0,40.7743,40.814,40.7643,40.7743,166625.0
2025-05-06 14:45:00,41.02,41.07,41.01,41.03,181380.0,40.7842,40.8339,40.7743,40.7941,181380.0
2025-05-06 14:50:00,41.03,41.04,41.0,41.04,163315.0,40.7941,40.8041,40.7643,40.8041,163315.0
2025-05-06 14:55:00,41.04,41.07,41.03,41.06,176874.0,40.8041,40.8339,40.7941,40.824,176874.0
2025-05-06 15:00:00,41.06,41.07,41.02,41.05,186713.0,40.824,40.8339,40.7842,40.814,186713.0
2025-05-06 15:05:00,41.05,41.05,40.99,41.02,148259.0,40.814,40.814,40.7544,40.7842,148259.0
2025-05-06 15:10:00,41.01,41.03,40.99,41.02,145218.0,40.7743,40.7941,40.7544,40.7842,145218.0
2025-05-06 15:15:00,41.02,41.03,40.98,40.98,196845.0,40.7842,40.7941,40.7444,40.7444,196845.0
2025-05-06 15:20:00,40.98,41.02,40.97,41.02,189329.0,40.7444,40.7842,40.7345,40.7842,189329.0
2025-05-06 15:25:00,41.02,41.02,40.98,41.01,231175.0,40.7842,40.7842,40.7444,40.7743,231175.0
2025-05-06 15:30:00,41.02,41.05,40.99,41.04,233059.0,40.7842,40.814,40.7544,40.8041,233059.0
2025-05-06 15:35:00,41.04,41.05,40.97,40.98,264171.0,40.8041,40.814,40.7345,40.7444,264171.0
2025-05-06 15:40:00,40.98,41.02,40.97,41.0,214132.0,40.7444,40.7842,40.7345,40.7643,214132.0
2025-05-06 15:45:00,41.0,41.02,40.96,41.0,227489.0,40.7643,40.7842,40.7245,40.7643,227489.0
2025-05-06 15:50:00,41.0,41.0,40.86,40.88,695269.0,40.7643,40.7643,40.6251,40.645,695269.0
2025-05-06 15:55:00,40.88,40.89,40.79,40.81,2064130.0,40.645,40.6549,40.5555,40.5754,2064130.0
2025-05-07 09:30:00,41.04,41.08,40.86,40.94,493507.0,40.8041,40.8439,40.6251,40.7047,493507.0
2025-05-07 09:35:00,40.94,41.14,40.9,41.12,523700.0,40.7047,40.9035,40.6649,40.8836,523700.0
2025-05-07 09:40:00,41.12,41.21,41.1,41.19,336263.0,40.8836,40.9731,40.8637,40.9532,336263.0
2025-05-07 09:45:00,41.2,41.2,41.02,41.02,502685.0,40.9632,40.9632,40.7842,40.7842,502685.0
2025-05-07 09:50:00,41.02,41.05,40.98,41.02,358136.0,40.7842,40.814,40.7444,40.7842,358136.0
2025-05-07 09:55:00,41.03,41.17,41.02,41.16,339159.0,40.7941,40.9333,40.7842,40.9234,339159.0
2025-05-07 10:00:00,41.16,41.18,41.14,41.15,261585.0,40.9234,40.9433,40.9035,40.9135,261585.0
2025-05-07 10:05:00,41.16,41.19,41.1,41.14,232004.0,40.9234,40.9532,40.8637,40.9035,232004.0
2025-05-07 10:10:00,41.14,41.15,41.04,41.06,199004.0,40.9035,40.9135,40.8041,40.824,199004.0
2025-05-07 10:15:00,41.06,41.09,41.03,41.09,265592.0,40.824,40.8538,40.7941,40.8538,265592.0
2025-05-07 10:20:00,41.09,41.11,41.05,41.09,187827.0,40.8538,40.8737,40.814,40.8538,187827.0
2025-05-07 10:25:00,41.09,41.14,41.06,41.13,156273.0,40.8538,40.9035,40.824,40.8936,156273.0
2025-05-07 10:30:00,41.12,41.15,41.11,41.13,151312.0,40.8836,40.9135,40.8737,40.8936,151312.0
2025-05-07 10:35:00,41.14,41.16,41.12,41.16,140779.0,40.9035,40.9234,40.8836,40.9234,140779.0
2025-05-07 10:40:00,41.16,41.16,41.1,41.14,117428.0,40.9234,40.9234,40.8637,40.9035,117428.0
2025-05-07 10:45:00,41.13,41.16,41.11,41.12,166284.0,40.8936,40.9234,40.8737,40.8836,166284.0
2025-05-07 10:50:00,41.11,41.14,41.08,41.1,209368.0,40.8737,40.9035,40.8439,40.8637,209368.0
2025-05-07 10:55:00,41.1,41.14,41.09,41.14,246892.0,40.8637,40.9035,40.8538,40.9035,246892.0
2025-05-07 11:00:00,41.13,41.15,41.07,41.13,133647.0,40.8936,40.9135,40.8339,40.8936,133647.0
2025-05-07 11:05:00,41.13,41.17,41.1,41.16,175907.0,40.8936,40.9333,40.8637,40.9234,175907.0
2025-05-07 11:10:00,41.17,41.18,41.1,41.12,140773.0,40.9333,40.9433,40.8637,40.8836,140773.0
2025-05-07 11:15:00,41.12,41.16,41.1,41.14,177789.0,40.8836,40.9234,40.8637,40.9035,177789.0
2025-05-07 11:20:00,41.13,41.18,41.12,41.16,165976.0,40.8936,40.9433,40.8836,40.9234,165976.0
2025-05-07 11:25:00,41.16,41.17,41.13,41.16,193898.0,40.9234,40.9333,40.8936,40.9234,193898.0
2025-05-07 11:30:00,41.16,41.2,41.15,41.18,405564.0,40.9234,40.9632,40.9135,40.9433,405564.0
2025-05-07 11:35:00,41.18,41.18,41.13,41.17,166862.0,40.9433,40.9433,40.8936,40.9333,166862.0
2025-05-07 11:40:00,41.18,41.23,41.17,41.19,172618.0,40.9433,40.993,40.9333,40.9532,172618.0
2025-05-07 11:45:00,41.19,41.2,41.13,41.16,196613.0,40.9532,40.9632,40.8936,40.9234,196613.0
2025-05-07 11:50:00,41.16,41.19,41.13,41.17,174818.0,40.9234,40.9532,40.8936,40.9333,174818.0
2025-05-07 11:55:00,41.18,41.21,41.17,41.21,107164.0,40.9433,40.9731,40.9333,40.9731,107164.0
2025-05-07 12:00:00,41.2,41.24,41.19,41.23,161915.0,40.9632,41.0029,40.9532,40.993,161915.0
2025-05-07 12:05:00,41.23,41.25,41.17,41.18,171376.0,40.993,41.0129,40.9333,40.9433,171376.0
2025-05-07 12:10:00,41.18,41.21,41.17,41.21,105135.0,40.9433,40.9731,40.9333,40.9731,105135.0
2025-05-07 12:15:00,41.21,41.24,41.18,41.23,133709.0,40.9731,41.0029,40.9433,40.993,133709.0
2025-05-07 12:20:00,41.24,41.25,41.17,41.19,97675.0,41.0029,41.0129,40.9333,40.9532,97675.0
2025-05-07 12:25:00,41.19,41.19,41.11,41.12,142306.0,40.9532,40.9532,40.8737,40.8836,142306.0
2025-05-07 12:30:00,41.12,41.19,41.12,41.18,129807.0,40.8836,40.9532,40.8836,40.9433,129807.0
2025-05-07 12:35:00,41.19,41.2,41.15,41.19,110149.0,40.9532,40.9632,40.9135,40.9532,110149.0
2025-05-07 12:40:00,41.19,41.23,41.18,41.22,125649.0,40.9532,40.993,40.9433,40.9831,125649.0
2025-05-07 12:45:00,41.22,41.24,41.2,41.23,71308.0,40.9831,41.0029,40.9632,40.993,71308.0
2025-05-07 12:50:00,41.24,41.32,41.23,41.31,290025.0,41.0029,41.0825,40.993,41.0725,290025.0
2025-05-07 12:55:00,41.31,41.34,41.31,41.34,208426.0,41.0725,41.1024,41.0725,41.1024,208426.0
2025-05-07 13:00:00,41.34,41.34,41.28,41.29,336815.0,41.1024,41.1024,41.0427,41.0526,336815.0
2025-05-07 13:05:00,41.29,41.29,41.27,41.27,67258.0,41.0526,41.0526,41.0328,41.0328,67258.0
2025-05-07 13:10:00,41.28,41.3,41.27,41.3,98411.0,41.0427,41.0626,41.0328,41.0626,98411.0
2025-05-07 13:15:00,41.3,41.32,41.29,41.29,152936.0,41.0626,41.0825,41.0526,41.0526,152936.0
2025-05-07 13:20:00,41.3,41.3,41.24,41.29,154598.0,41.0626,41.0626,41.0029,41.0526,154598.0
2025-05-07 13:25:00,41.29,41.29,41.25,41.27,140462.0,41.0526,41.0526,41.0129,41.0328,140462.0
2025-05-07 13:30:00,41.26,41.27,41.24,41.24,131078.0,41.0228,41.0328,41.0029,41.0029,131078.0
2025-05-07 13:35:00,41.25,41.25,41.19,41.21,253922.0,41.0129,41.0129,40.9532,40.9731,253922.0
2025-05-07 13:40:00,41.21,41.24,41.19,41.21,215672.0,40.9731,41.0029,40.9532,40.9731,215672.0
2025-05-07 13:45:00,41.21,41.26,41.2,41.25,302530.0,40.9731,41.0228,40.9632,41.0129,302530.0
2025-05-07 13:50:00,41.26,41.28,41.11,41.15,632869.0,41.0228,41.0427,40.8737,40.9135,632869.0
2025-05-07 13:55:00,41.14,41.2,41.11,41.16,184806.0,40.9035,40.9632,40.8737,40.9234,184806.0
2025-05-07 14:00:00,41.16,41.26,41.13,41.17,469054.0,40.9234,41.0228,40.8936,40.9333,469054.0
2025-05-07 14:05:00,41.17,41.17,40.87,40.91,421281.0,40.9333,40.9333,40.6351,40.6748,421281.0
2025-05-07 14:10:00,40.91,40.98,40.88,40.92,478885.0,40.6748,40.7444,40.645,40.6848,478885.0
2025-05-07 14:15:00,40.92,40.98,40.87,40.96,428228.0,40.6848,40.7444,40.6351,40.7245,428228.0
2025-05-07 14:20:00,40.95,41.03,40.93,40.96,343060.0,40.7146,40.7941,40.6947,40.7245,343060.0
2025-05-07 14:25:00,40.97,41.01,40.95,40.98,160113.0,40.7345,40.7743,40.7146,40.7444,160113.0
2025-05-07 14:30:00,40.98,41.12,40.93,41.09,325944.0,40.7444,40.8836,40.6947,40.8538,325944.0
2025-05-07 14:35:00,41.09,41.15,41.02,41.1,522448.0,40.8538,40.9135,40.7842,40.8637,522448.0
2025-05-07 14:40:00,41.1,41.13,41.07,41.08,305181.0,40.8637,40.8936,40.8339,40.8439,305181.0
2025-05-07 14:45:00,41.09,41.11,40.92,40.97,274990.0,40.8538,40.8737,40.6848,40.7345,274990.0
2025-05-07 14:50:00,40.97,41.03,40.92,41.01,226943.0,40.7345,40.7941,40.6848,40.7743,226943.0
2025-05-07 14:55:00,41.02,41.23,41.01,41.19,370233.0,40.7842,40.993,40.7743,40.9532,370233.0
2025-05-07 15:00:00,41.18,41.18,41.11,41.15,199877.0,40.9433,40.9433,40.8737,40.9135,199877.0
2025-05-07 15:05:00,41.15,41.17,41.11,41.15,205899.0,40.9135,40.9333,40.8737,40.9135,205899.0
2025-05-07 15:10:00,41.15,41.15,41.05,41.11,205756.0,40.9135,40.9135,40.814,40.8737,205756.0
2025-05-07 15:15:00,41.11,41.16,41.05,41.16,276469.0,40.8737,40.9234,40.814,40.9234,276469.0
2025-05-07 15:20:00,41.16,41.16,41.08,41.09,223553.0,40.9234,40.9234,40.8439,40.8538,223553.0
2025-05-07 15:25:00,41.09,41.09,40.96,40.97,311793.0,40.8538,40.8538,40.7245,40.7345,311793.0
2025-05-07 15:30:00,40.97,41.0,40.88,40.9,400263.0,40.7345,40.7643,40.645,40.6649,400263.0
2025-05-07 15:35:00,40.91,41.0,40.89,40.97,249672.0,40.6748,40.7643,40.6549,40.7345,249672.0
2025-05-07 15:40:00,40.97,41.23,40.95,41.08,1044424.0,40.7345,40.993,40.7146,40.8439,1044424.0
2025-05-07 15:45:00,41.08,41.12,40.95,40.97,451549.0,40.8439,40.8836,40.7146,40.7345,451549.0
2025-05-07 15:50:00,40.97,41.01,40.86,40.95,574240.0,40.7345,40.7743,40.6251,40.7146,574240.0
2025-05-07 15:55:00,40.96,40.98,40.86,40.93,1703577.0,40.7245,40.7444,40.6251,40.6947,1703577.0
2025-05-08 09:30:00,41.29,41.54,41.28,41.47,1531940.0,41.0526,41.3012,41.0427,41.2316,1531940.0
2025-05-08 09:35:00,41.48,41.48,41.36,41.38,437116.0,41.2416,41.2416,41.1222,41.1421,437116.0
2025-05-08 09:40:00,41.38,41.51,41.38,41.5,260194.0,41.1421,41.2714,41.1421,41.2614,260194.0
2025-05-08 09:45:00,41.51,41.55,41.47,41.5,341894.0,41.2714,41.3112,41.2316,41.2614,341894.0
2025-05-08 09:50:00,41.51,41.53,41.45,41.47,232014.0,41.2714,41.2913,41.2117,41.2316,232014.0
2025-05-08 09:55:00,41.47,41.6,41.44,41.57,906031.0,41.2316,41.3609,41.2018,41.331,906031.0
2025-05-08 10:00:00,41.57,41.6,41.51,41.52,270650.0,41.331,41.3609,41.2714,41.2813,270650.0
2025-05-08 10:05:00,41.53,41.54,41.39,41.43,407522.0,41.2913,41.3012,41.1521,41.1918,407522.0
2025-05-08 10:10:00,41.42,41.43,41.25,41.29,315642.0,41.1819,41.1918,41.0129,41.0526,315642.0
2025-05-08 10:15:00,41.29,41.37,41.28,41.35,352632.0,41.0526,41.1322,41.0427,41.1123,352632.0
2025-05-08 10:20:00,41.35,41.43,41.34,41.42,346091.0,41.1123,41.1918,41.1024,41.1819,346091.0
2025-05-08 10:25:00,41.42,41.49,41.42,41.46,304853.0,41.1819,41.2515,41.1819,41.2217,304853.0
2025-05-08 10:30:00,41.47,41.57,41.46,41.52,414367.0,41.2316,41.331,41.2217,41.2813,414367.0
2025-05-08 10:35:00,41.52,41.55,41.42,41.43,220570.0,41.2813,41.3112,41.1819,41.1918,220570.0
2025-05-08 10:40:00,41.42,41.5,41.41,41.48,301285.0,41.1819,41.2614,41.172,41.2416,301285.0
2025-05-08 10:45:00,41.48,41.49,41.43,41.45,184150.0,41.2416,41.2515,41.1918,41.2117,184150.0
2025-05-08 10:50:00,41.45,41.52,41.42,41.45,410799.0,41.2117,41.2813,41.1819,41.2117,410799.0
2025-05-08 10:55:00,41.44,41.51,41.39,41.48,506646.0,41.2018,41.2714,41.1521,41.2416,506646.0
2025-05-08 11:00:00,41.48,41.54,41.43,41.45,402500.0,41.2416,41.3012,41.1918,41.2117,402500.0
2025-05-08 11:05:00,41.44,41.65,41.44,41.65,477263.0,41.2018,41.4106,41.2018,41.4106,477263.0
2025-05-08 11:10:00,41.65,41.68,41.62,41.66,379442.0,41.4106,41.4404,41.3808,41.4205,379442.0
2025-05-08 11:15:00,41.66,41.73,41.66,41.73,461480.0,41.4205,41.4901,41.4205,41.4901,461480.0
2025-05-08 11:20:00,41.73,41.87,41.72,41.86,509078.0,41.4901,41.6293,41.4802,41.6194,509078.0
2025-05-08 11:25:00,41.86,41.91,41.83,41.85,570928.0,41.6194,41.6691,41.5895,41.6094,570928.0
2025-05-08 11:30:00,41.85,41.89,41.77,41.89,293297.0,41.6094,41.6492,41.5299,41.6492,293297.0
2025-05-08 11:35:00,41.89,41.93,41.87,41.91,349053.0,41.6492,41.689,41.6293,41.6691,349053.0
2025-05-08 11:40:00,41.92,42.07,41.92,42.05,538363.0,41.679,41.8282,41.679,41.8083,538363.0
2025-05-08 11:45:00,42.04,42.07,42.0,42.05,245835.0,41.7983,41.8282,41.7586,41.8083,245835.0
2025-05-08 11:50:00,42.05,42.07,41.97,42.02,272393.0,41.8083,41.8282,41.7287,41.7785,272393.0
2025-05-08 11:55:00,42.02,42.02,41.94,41.94,248808.0,41.7785,41.7785,41.6989,41.6989,248808.0
2025-05-08 12:00:00,41.95,41.99,41.94,41.97,329211.0,41.7089,41.7486,41.6989,41.7287,329211.0
2025-05-08 12:05:00,41.97,41.97,41.91,41.95,251845.0,41.7287,41.7287,41.6691,41.7089,251845.0
2025-05-08 12:10:00,41.95,41.96,41.9,41.92,232840.0,41.7089,41.7188,41.6591,41.679,232840.0
2025-05-08 12:15:00,41.92,42.01,41.92,41.99,230359.0,41.679,41.7685,41.679,41.7486,230359.0
2025-05-08 12:20:00,42.0,42.01,41.97,41.98,198817.0,41.7586,41.7685,41.7287,41.7387,198817.0
2025-05-08 12:25:00,41.98,41.99,41.95,41.96,181315.0,41.7387,41.7486,41.7089,41.7188,181315.0
2025-05-08 12:30:00,41.95,42.02,41.95,42.01,254956.0,41.7089,41.7785,41.7089,41.7685,254956.0
2025-05-08 12:35:00,42.01,42.09,42.0,42.08,372002.0,41.7685,41.848,41.7586,41.8381,372002.0
2025-05-08 12:40:00,42.08,42.11,42.06,42.1,273236.0,41.8381,41.8679,41.8182,41.858,273236.0
2025-05-08 12:45:00,42.09,42.14,42.09,42.14,162974.0,41.848,41.8978,41.848,41.8978,162974.0
2025-05-08 12:50:00,42.14,42.15,42.11,42.12,207928.0,41.8978,41.9077,41.8679,41.8779,207928.0
2025-05-08 12:55:00,42.12,42.14,42.1,42.11,188399.0,41.8779,41.8978,41.858,41.8679,188399.0
2025-05-08 13:00:00,42.1,42.11,42.05,42.07,217978.0,41.858,41.8679,41.8083,41.8282,217978.0
2025-05-08 13:05:00,42.07,42.09,42.04,42.07,218798.0,41.8282,41.848,41.7983,41.8282,218798.0
2025-05-08 13:10:00,42.06,42.07,42.01,42.05,401416.0,41.8182,41.8282,41.7685,41.8083,401416.0
2025-05-08 13:15:00,42.05,42.08,42.04,42.07,186549.0,41.8083,41.8381,41.7983,41.8282,186549.0
2025-05-08 13:20:00,42.07,42.09,42.03,42.08,215936.0,41.8282,41.848,41.7884,41.8381,215936.0
2025-05-08 13:25:00,42.08,42.08,42.01,42.02,251131.0,41.8381,41.8381,41.7685,41.7785,251131.0
2025-05-08 13:30:00,42.02,42.07,41.97,41.98,199102.0,41.7785,41.8282,41.7287,41.7387,199102.0
2025-05-08 13:35:00,41.99,42.01,41.94,42.0,248786.0,41.7486,41.7685,41.6989,41.7586,248786.0
2025-05-08 13:40:00,42.01,42.01,41.96,41.98,164785.0,41.7685,41.7685,41.7188,41.7387,164785.0
2025-05-08 13:45:00,41.98,41.98,41.94,41.97,142003.0,41.7387,41.7387,41.6989,41.7287,142003.0
2025-05-08 13:50:00,41.97,42.0,41.96,41.98,192232.0,41.7287,41.7586,41.7188,41.7387,192232.0
2025-05-08 13:55:00,41.98,41.98,41.9,41.91,209064.0,41.7387,41.7387,41.6591,41.6691,209064.0
2025-05-08 14:00:00,41.91,41.96,41.9,41.92,210386.0,41.6691,41.7188,41.6591,41.679,210386.0
2025-05-08 14:05:00,41.92,41.93,41.88,41.92,155950.0,41.679,41.689,41.6393,41.679,155950.0
2025-05-08 14:10:00,41.92,41.94,41.89,41.92,252204.0,41.679,41.6989,41.6492,41.679,252204.0
2025-05-08 14:15:00,41.93,41.95,41.91,41.93,260489.0,41.689,41.7089,41.6691,41.689,260489.0
2025-05-08 14:20:00,41.93,41.94,41.9,41.92,249377.0,41.689,41.6989,41.6591,41.679,249377.0
2025-05-08 14:25:00,41.91,41.94,41.9,41.91,177426.0,41.6691,41.6989,41.6591,41.6691,177426.0
2025-05-08 14:30:00,41.91,41.96,41.9,41.94,220126.0,41.6691,41.7188,41.6591,41.6989,220126.0
2025-05-08 14:35:00,41.94,41.96,41.92,41.93,146716.0,41.6989,41.7188,41.679,41.689,146716.0
2025-05-08 14:40:00,41.93,41.95,41.89,41.91,146057.0,41.689,41.7089,41.6492,41.6691,146057.0
2025-05-08 14:45:00,41.9,41.91,41.87,41.88,151484.0,41.6591,41.6691,41.6293,41.6393,151484.0
2025-05-08 14:50:00,41.89,41.9,41.85,41.89,183752.0,41.6492,41.6591,41.6094,41.6492,183752.0
2025-05-08 14:55:00,41.88,41.9,41.85,41.86,122802.0,41.6393,41.6591,41.6094,41.6194,122802.0
2025-05-08 15:00:00,41.86,41.87,41.82,41.86,230941.0,41.6194,41.6293,41.5796,41.6194,230941.0
2025-05-08 15:05:00,41.86,41.87,41.83,41.84,199654.0,41.6194,41.6293,41.5895,41.5995,199654.0
2025-05-08 15:10:00,41.83,41.84,41.81,41.83,219581.0,41.5895,41.5995,41.5697,41.5895,219581.0
2025-05-08 15:15:00,41.82,41.86,41.8,41.85,269889.0,41.5796,41.6194,41.5597,41.6094,269889.0
2025-05-08 15:20:00,41.85,42.01,41.85,42.0,748792.0,41.6094,41.7685,41.6094,41.7586,748792.0
2025-05-08 15:25:00,42.0,42.04,41.96,42.0,490650.0,41.7586,41.7983,41.7188,41.7586,490650.0
2025-05-08 15:30:00,42.0,42.01,41.92,41.93,394995.0,41.7586,41.7685,41.679,41.689,394995.0
2025-05-08 15:35:00,41.93,41.94,41.86,41.87,339561.0,41.689,41.6989,41.6194,41.6293,339561.0
2025-05-08 15:40:00,41.86,41.88,41.84,41.87,277265.0,41.6194,41.6393,41.5995,41.6293,277265.0
2025-05-08 15:45:00,41.87,41.87,41.81,41.84,535321.0,41.6293,41.6293,41.5697,41.5995,535321.0
2025-05-08 15:50:00,41.85,41.87,41.68,41.69,1169220.0,41.6094,41.6293,41.4404,41.4503,1169220.0
2025-05-08 15:55:00,41.69,41.69,41.59,41.64,2248016.0,41.4503,41.4503,41.3509,41.4006,2248016.0
2025-05-09 09:30:00,41.73,41.98,41.69,41.73,1180520.0,41.4901,41.7387,41.4503,41.4901,1180520.0
2025-05-09 09:35:00,41.73,41.94,41.72,41.86,633100.0,41.4901,41.6989,41.4802,41.6194,633100.0
2025-05-09 09:40:00,41.86,41.88,41.75,41.8,356852.0,41.6194,41.6393,41.51,41.5597,356852.0
2025-05-09 09:45:00,41.8,41.88,41.77,41.83,232878.0,41.5597,41.6393,41.5299,41.5895,232878.0
2025-05-09 09:50:00,41.83,41.92,41.8,41.91,143609.0,41.5895,41.679,41.5597,41.6691,143609.0
2025-05-09 09:55:00,41.91,41.95,41.88,41.95,251508.0,41.6691,41.7089,41.6393,41.7089,251508.0
2025-05-09 10:00:00,41.95,41.95,41.85,41.86,199572.0,41.7089,41.7089,41.6094,41.6194,199572.0
2025-05-09 10:05:00,41.87,41.95,41.82,41.94,263005.0,41.6293,41.7089,41.5796,41.6989,263005.0
2025-05-09 10:10:00,41.95,41.95,41.81,41.84,200560.0,41.7089,41.7089,41.5697,41.5995,200560.0
2025-05-09 10:15:00,41.84,41.87,41.81,41.83,164390.0,41.5995,41.6293,41.5697,41.5895,164390.0
2025-05-09 10:20:00,41.83,41.85,41.79,41.82,261399.0,41.5895,41.6094,41.5498,41.5796,261399.0
2025-05-09 10:25:00,41.83,41.83,41.72,41.8,280932.0,41.5895,41.5895,41.4802,41.5597,280932.0
2025-05-09 10:30:00,41.8,41.83,41.77,41.78,204512.0,41.5597,41.5895,41.5299,41.5398,204512.0
2025-05-09 10:35:00,41.79,41.79,41.72,41.77,276230.0,41.5498,41.5498,41.4802,41.5299,276230.0
2025-05-09 10:40:00,41.77,41.77,41.7,41.77,331348.0,41.5299,41.5299,41.4603,41.5299,331348.0
2025-05-09 10:45:00,41.77,41.81,41.72,41.8,137730.0,41.5299,41.5697,41.4802,41.5597,137730.0
2025-05-09 10:50:00,41.8,41.83,41.74,41.77,388257.0,41.5597,41.5895,41.5001,41.5299,388257.0
2025-05-09 10:55:00,41.77,41.83,41.76,41.81,157723.0,41.5299,41.5895,41.5199,41.5697,157723.0
2025-05-09 11:00:00,41.8,41.82,41.79,41.82,112328.0,41.5597,41.5796,41.5498,41.5796,112328.0
2025-05-09 11:05:00,41.81,41.82,41.8,41.8,97156.0,41.5697,41.5796,41.5597,41.5597,97156.0
2025-05-09 11:10:00,41.8,41.81,41.72,41.73,283615.0,41.5597,41.5697,41.4802,41.4901,283615.0
2025-05-09 11:15:00,41.73,41.77,41.7,41.75,174105.0,41.4901,41.5299,41.4603,41.51,174105.0
2025-05-09 11:20:00,41.75,41.82,41.73,41.82,203482.0,41.51,41.5796,41.4901,41.5796,203482.0
2025-05-09 11:25:00,41.82,41.84,41.78,41.8,183153.0,41.5796,41.5995,41.5398,41.5597,183153.0
2025-05-09 11:30:00,41.8,41.8,41.71,41.76,183071.0,41.5597,41.5597,41.4702,41.5199,183071.0
2025-05-09 11:35:00,41.76,41.8,41.73,41.74,198692.0,41.5199,41.5597,41.4901,41.5001,198692.0
2025-05-09 11:40:00,41.75,41.75,41.7,41.74,105096.0,41.51,41.51,41.4603,41.5001,105096.0
2025-05-09 11:45:00,41.73,41.76,41.71,41.75,160907.0,41.4901,41.5199,41.4702,41.51,160907.0
2025-05-09 11:50:00,41.76,41.82,41.75,41.8,166751.0,41.5199,41.5796,41.51,41.5597,166751.0
2025-05-09 11:55:00,41.79,41.83,41.78,41.83,106252.0,41.5498,41.5895,41.5398,41.5895,106252.0
2025-05-09 12:00:00,41.83,41.83,41.75,41.75,155507.0,41.5895,41.5895,41.51,41.51,155507.0
2025-05-09 12:05:00,41.75,41.78,41.72,41.72,167538.0,41.51,41.5398,41.4802,41.4802,167538.0
2025-05-09 12:10:00,41.72,41.76,41.69,41.75,142433.0,41.4802,41.5199,41.4503,41.51,142433.0
2025-05-09 12:15:00,41.76,41.77,41.71,41.76,116834.0,41.5199,41.5299,41.4702,41.5199,116834.0
2025-05-09 12:20:00,41.75,41.8,41.75,41.75,283775.0,41.51,41.5597,41.51,41.51,283775.0
2025-05-09 12:25:00,41.75,41.75,41.71,41.73,103424.0,41.51,41.51,41.4702,41.4901,103424.0
2025-05-09 12:30:00,41.73,41.76,41.72,41.73,109586.0,41.4901,41.5199,41.4802,41.4901,109586.0
2025-05-09 12:35:00,41.74,41.78,41.74,41.76,139093.0,41.5001,41.5398,41.5001,41.5199,139093.0
2025-05-09 12:40:00,41.76,41.78,41.74,41.74,92582.0,41.5199,41.5398,41.5001,41.5001,92582.0
2025-05-09 12:45:00,41.73,41.74,41.69,41.71,117949.0,41.4901,41.5001,41.4503,41.4702,117949.0
2025-05-09 12:50:00,41.71,41.77,41.71,41.77,107040.0,41.4702,41.5299,41.4702,41.5299,107040.0
2025-05-09 12:55:00,41.77,41.78,41.72,41.73,115378.0,41.5299,41.5398,41.4802,41.4901,115378.0
2025-05-09 13:00:00,41.73,41.75,41.71,41.72,119190.0,41.4901,41.51,41.4702,41.4802,119190.0
2025-05-09 13:05:00,41.72,41.76,41.69,41.76,99698.0,41.4802,41.5199,41.4503,41.5199,99698.0
2025-05-09 13:10:00,41.76,41.77,41.72,41.72,126670.0,41.5199,41.5299,41.4802,41.4802,126670.0
2025-05-09 13:15:00,41.73,41.78,41.72,41.77,88132.0,41.4901,41.5398,41.4802,41.5299,88132.0
2025-05-09 13:20:00,41.77,41.8,41.69,41.79,444284.0,41.5299,41.5597,41.4503,41.5498,444284.0
2025-05-09 13:25:00,41.79,41.82,41.78,41.8,108784.0,41.5498,41.5796,41.5398,41.5597,108784.0
2025-05-09 13:30:00,41.8,41.81,41.77,41.8,116427.0,41.5597,41.5697,41.5299,41.5597,116427.0
2025-05-09 13:35:00,41.8,41.85,41.79,41.84,165753.0,41.5597,41.6094,41.5498,41.5995,165753.0
2025-05-09 13:40:00,41.84,41.88,41.83,41.87,194859.0,41.5995,41.6393,41.5895,41.6293,194859.0
2025-05-09 13:45:00,41.87,41.9,41.86,41.9,232331.0,41.6293,41.6591,41.6194,41.6591,232331.0
2025-05-09 13:50:00,41.9,41.9,41.85,41.89,149557.0,41.6591,41.6591,41.6094,41.6492,149557.0
2025-05-09 13:55:00,41.88,41.92,41.87,41.9,174440.0,41.6393,41.679,41.6293,41.6591,174440.0
2025-05-09 14:00:00,41.9,41.91,41.86,41.87,125589.0,41.6591,41.6691,41.6194,41.6293,125589.0
2025-05-09 14:05:00,41.87,41.9,41.86,41.88,270557.0,41.6293,41.6591,41.6194,41.6393,270557.0
2025-05-09 14:10:00,41.88,41.9,41.87,41.9,82746.0,41.6393,41.6591,41.6293,41.6591,82746.0
2025-05-09 14:15:00,41.89,41.92,41.86,41.9,196286.0,41.6492,41.679,41.6194,41.6591,196286.0
2025-05-09 14:20:00,41.9,41.92,41.89,41.91,136277.0,41.6591,41.679,41.6492,41.6691,136277.0
2025-05-09 14:25:00,41.91,41.92,41.87,41.88,104711.0,41.6691,41.679,41.6293,41.6393,104711.0
2025-05-09 14:30:00,41.88,41.89,41.86,41.88,193749.0,41.6393,41.6492,41.6194,41.6393,193749.0
2025-05-09 14:35:00,41.88,41.89,41.83,41.87,187054.0,41.6393,41.6492,41.5895,41.6293,187054.0
2025-05-09 14:40:00,41.87,41.88,41.85,41.87,134164.0,41.6293,41.6393,41.6094,41.6293,134164.0
2025-05-09 14:45:00,41.87,41.9,41.87,41.89,119431.0,41.6293,41.6591,41.6293,41.6492,119431.0
2025-05-09 14:50:00,41.88,41.9,41.86,41.87,117407.0,41.6393,41.6591,41.6194,41.6293,117407.0
2025-05-09 14:55:00,41.88,41.89,41.85,41.86,116255.0,41.6393,41.6492,41.6094,41.6194,116255.0
2025-05-09 15:00:00,41.85,41.91,41.85,41.91,226837.0,41.6094,41.6691,41.6094,41.6691,226837.0
2025-05-09 15:05:00,41.91,41.97,41.9,41.96,303271.0,41.6691,41.7287,41.6591,41.7188,303271.0
2025-05-09 15:10:00,41.96,41.96,41.92,41.95,219067.0,41.7188,41.7188,41.679,41.7089,219067.0
2025-05-09 15:15:00,41.95,41.95,41.91,41.93,193913.0,41.7089,41.7089,41.6691,41.689,193913.0
2025-05-09 15:20:00,41.93,41.93,41.9,41.92,178506.0,41.689,41.689,41.6591,41.679,178506.0
2025-05-09 15:25:00,41.93,41.93,41.9,41.9,219049.0,41.689,41.689,41.6591,41.6591,219049.0
2025-05-09 15:30:00,41.91,41.91,41.82,41.88,297245.0,41.6691,41.6691,41.5796,41.6393,297245.0
2025-05-09 15:35:00,41.88,41.89,41.86,41.88,128865.0,41.6393,41.6492,41.6194,41.6393,128865.0
2025-05-09 15:40:00,41.88,41.88,41.81,41.82,180322.0,41.6393,41.6393,41.5697,41.5796,180322.0
2025-05-09 15:45:00,41.82,41.83,41.77,41.82,255868.0,41.5796,41.5895,41.5299,41.5796,255868.0
2025-05-09 15:50:00,41.82,41.86,41.81,41.84,293936.0,41.5796,41.6194,41.5697,41.5995,293936.0
2025-05-09 15:55:00,41.84,41.85,41.76,41.79,1159426.0,41.5995,41.6094,41.5199,41.5498,1159426.0
2025-05-12 09:30:00,43.32,43.96,43.32,43.55,2854139.0,43.071,43.7073,43.071,43.2997,2854139.0
2025-05-12 09:35:00,43.55,43.73,43.5,43.61,1731686.0,43.2997,43.4786,43.2499,43.3593,1731686.0
2025-05-12 09:40:00,43.61,43.63,43.44,43.52,838378.0,43.3593,43.3792,43.1903,43.2698,838378.0
2025-05-12 09:45:00,43.53,43.6,43.39,43.48,809503.0,43.2798,43.3494,43.1406,43.2301,809503.0
2025-05-12 09:50:00,43.48,43.53,43.36,43.51,1193828.0,43.2301,43.2798,43.1107,43.2599,1193828.0
2025-05-12 09:55:00,43.51,43.51,43.36,43.4,528185.0,43.2599,43.2599,43.1107,43.1505,528185.0
2025-05-12 10:00:00,43.4,43.58,43.39,43.55,899289.0,43.1505,43.3295,43.1406,43.2997,899289.0
2025-05-12 10:05:00,43.55,43.58,43.38,43.41,481774.0,43.2997,43.3295,43.1306,43.1605,481774.0
2025-05-12 10:10:00,43.42,43.51,43.4,43.48,387853.0,43.1704,43.2599,43.1505,43.2301,387853.0
2025-05-12 10:15:00,43.48,43.51,43.42,43.46,533482.0,43.2301,43.2599,43.1704,43.2102,533482.0
2025-05-12 10:20:00,43.46,43.49,43.36,43.41,625270.0,43.2102,43.24,43.1107,43.1605,625270.0
2025-05-12 10:25:00,43.42,43.42,43.23,43.26,684072.0,43.1704,43.1704,42.9815,43.0113,684072.0
2025-05-12 10:30:00,43.26,43.27,43.04,43.06,1463810.0,43.0113,43.0213,42.7926,42.8125,1463810.0
2025-05-12 10:35:00,43.05,43.08,42.94,43.08,849419.0,42.8025,42.8324,42.6932,42.8324,849419.0
2025-05-12 10:40:00,43.07,43.25,43.06,43.25,423642.0,42.8224,43.0014,42.8125,43.0014,423642.0
2025-05-12 10:45:00,43.25,43.35,43.23,43.35,360035.0,43.0014,43.1008,42.9815,43.1008,360035.0
2025-05-12 10:50:00,43.34,43.36,43.3,43.34,215289.0,43.0909,43.1107,43.0511,43.0909,215289.0
2025-05-12 10:55:00,43.34,43.37,43.31,43.32,362674.0,43.0909,43.1207,43.061,43.071,362674.0
2025-05-12 11:00:00,43.32,43.36,43.28,43.34,423066.0,43.071,43.1107,43.0312,43.0909,423066.0
2025-05-12 11:05:00,43.34,43.38,43.3,43.34,251385.0,43.0909,43.1306,43.0511,43.0909,251385.0
2025-05-12 11:10:00,43.34,43.38,43.31,43.33,251745.0,43.0909,43.1306,43.061,43.0809,251745.0
2025-05-12 11:15:00,43.33,43.33,43.21,43.23,286780.0,43.0809,43.0809,42.9616,42.9815,286780.0
2025-05-12 11:20:00,43.24,43.25,43.15,43.19,415448.0,42.9914,43.0014,42.902,42.9417,415448.0
2025-05-12 11:25:00,43.19,43.2,43.11,43.16,499406.0,42.9417,42.9517,42.8622,42.9119,499406.0
2025-05-12 11:30:00,43.16,43.26,43.15,43.24,219137.0,42.9119,43.0113,42.902,42.9914,219137.0
2025-05-12 11:35:00,43.25,43.28,43.2,43.23,277798.0,43.0014,43.0312,42.9517,42.9815,277798.0
2025-05-12 11:40:00,43.23,43.27,43.18,43.24,195883.0,42.9815,43.0213,42.9318,42.9914,195883.0
2025-05-12 11:45:00,43.25,43.25,43.2,43.21,198756.0,43.0014,43.0014,42.9517,42.9616,198756.0
2025-05-12 11:50:00,43.21,43.21,43.17,43.19,223102.0,42.9616,42.9616,42.9218,42.9417,223102.0
2025-05-12 11:55:00,43.2,43.22,43.13,43.15,227227.0,42.9517,42.9716,42.8821,42.902,227227.0
2025-05-12 12:00:00,43.15,43.19,43.11,43.16,200452.0,42.902,42.9417,42.8622,42.9119,200452.0
2025-05-12 12:05:00,43.15,43.22,43.15,43.22,248625.0,42.902,42.9716,42.902,42.9716,248625.0
2025-05-12 12:10:00,43.2,43.23,43.19,43.22,383876.0,42.9517,42.9815,42.9417,42.9716,383876.0
2025-05-12 12:15:00,43.21,43.24,43.16,43.17,387485.0,42.9616,42.9914,42.9119,42.9218,387485.0
2025-05-12 12:20:00,43.18,43.27,43.16,43.26,194905.0,42.9318,43.0213,42.9119,43.0113,194905.0
2025-05-12 12:25:00,43.27,43.29,43.23,43.23,281473.0,43.0213,43.0412,42.9815,42.9815,281473.0
2025-05-12 12:30:00,43.23,43.29,43.23,43.28,225536.0,42.9815,43.0412,42.9815,43.0312,225536.0
2025-05-12 12:35:00,43.28,43.31,43.28,43.3,174177.0,43.0312,43.061,43.0312,43.0511,174177.0
2025-05-12 12:40:00,43.3,43.36,43.28,43.36,262861.0,43.0511,43.1107,43.0312,43.1107,262861.0
2025-05-12 12:45:00,43.36,43.39,43.34,43.37,201959.0,43.1107,43.1406,43.0909,43.1207,201959.0
2025-05-12 12:50:00,43.37,43.45,43.37,43.43,380250.0,43.1207,43.2002,43.1207,43.1803,380250.0
2025-05-12 12:55:00,43.43,43.45,43.39,43.44,381312.0,43.1803,43.2002,43.1406,43.1903,381312.0
2025-05-12 13:00:00,43.44,43.47,43.43,43.47,196561.0,43.1903,43.2201,43.1803,43.2201,196561.0
2025-05-12 13:05:00,43.47,43.53,43.43,43.52,361213.0,43.2201,43.2798,43.1803,43.2698,361213.0
2025-05-12 13:10:00,43.52,43.52,43.43,43.45,245300.0,43.2698,43.2698,43.1803,43.2002,245300.0
2025-05-12 13:15:00,43.45,43.47,43.44,43.46,221221.0,43.2002,43.2201,43.1903,43.2102,221221.0
2025-05-12 13:20:00,43.46,43.46,43.42,43.46,202190.0,43.2102,43.2102,43.1704,43.2102,202190.0
2025-05-12 13:25:00,43.45,43.46,43.42,43.43,146269.0,43.2002,43.2102,43.1704,43.1803,146269.0
2025-05-12 13:30:00,43.43,43.46,43.42,43.43,178423.0,43.1803,43.2102,43.1704,43.1803,178423.0
2025-05-12 13:35:00,43.42,43.43,43.4,43.43,178316.0,43.1704,43.1803,43.1505,43.1803,178316.0
2025-05-12 13:40:00,43.43,43.45,43.41,43.43,155166.0,43.1803,43.2002,43.1605,43.1803,155166.0
2025-05-12 13:45:00,43.42,43.44,43.42,43.42,151268.0,43.1704,43.1903,43.1704,43.1704,151268.0
2025-05-12 13:50:00,43.43,43.44,43.41,43.41,176122.0,43.1803,43.1903,43.1605,43.1605,176122.0
2025-05-12 13:55:00,43.41,43.42,43.37,43.38,386625.0,43.1605,43.1704,43.1207,43.1306,386625.0
2025-05-12 14:00:00,43.39,43.42,43.36,43.41,241371.0,43.1406,43.1704,43.1107,43.1605,241371.0
2025-05-12 14:05:00,43.41,43.42,43.38,43.39,195301.0,43.1605,43.1704,43.1306,43.1406,195301.0
2025-05-12 14:10:00,43.39,43.39,43.36,43.38,172122.0,43.1406,43.1406,43.1107,43.1306,172122.0
2025-05-12 14:15:00,43.39,43.44,43.37,43.44,128044.0,43.1406,43.1903,43.1207,43.1903,128044.0
2025-05-12 14:20:00,43.43,43.44,43.41,43.41,152192.0,43.1803,43.1903,43.1605,43.1605,152192.0
2025-05-12 14:25:00,43.41,43.43,43.39,43.42,342974.0,43.1605,43.1803,43.1406,43.1704,342974.0
2025-05-12 14:30:00,43.43,43.45,43.42,43.45,312209.0,43.1803,43.2002,43.1704,43.2002,312209.0
2025-05-12 14:35:00,43.44,43.48,43.44,43.46,349581.0,43.1903,43.2301,43.1903,43.2102,349581.0
2025-05-12 14:40:00,43.46,43.48,43.42,43.45,240656.0,43.2102,43.2301,43.1704,43.2002,240656.0
2025-05-12 14:45:00,43.46,43.47,43.42,43.43,220257.0,43.2102,43.2201,43.1704,43.1803,220257.0
2025-05-12 14:50:00,43.43,43.44,43.41,43.41,182623.0,43.1803,43.1903,43.1605,43.1605,182623.0
2025-05-12 14:55:00,43.41,43.44,43.41,43.41,235095.0,43.1605,43.1903,43.1605,43.1605,235095.0
2025-05-12 15:00:00,43.41,43.42,43.38,43.41,223965.0,43.1605,43.1704,43.1306,43.1605,223965.0
2025-05-12 15:05:00,43.41,43.41,43.39,43.4,172470.0,43.1605,43.1605,43.1406,43.1505,172470.0
2025-05-12 15:10:00,43.41,43.41,43.36,43.39,236487.0,43.1605,43.1605,43.1107,43.1406,236487.0
2025-05-12 15:15:00,43.39,43.42,43.37,43.4,275354.0,43.1406,43.1704,43.1207,43.1505,275354.0
2025-05-12 15:20:00,43.41,43.41,43.36,43.37,357606.0,43.1605,43.1605,43.1107,43.1207,357606.0
2025-05-12 15:25:00,43.37,43.37,43.29,43.3,306458.0,43.1207,43.1207,43.0412,43.0511,306458.0
2025-05-12 15:30:00,43.3,43.38,43.29,43.36,337950.0,43.0511,43.1306,43.0412,43.1107,337950.0
2025-05-12 15:35:00,43.35,43.38,43.33,43.34,510586.0,43.1008,43.1306,43.0809,43.0909,510586.0
2025-05-12 15:40:00,43.34,43.36,43.3,43.31,693912.0,43.0909,43.1107,43.0511,43.061,693912.0
2025-05-12 15:45:00,43.32,43.34,43.26,43.34,600785.0,43.071,43.0909,43.0113,43.0909,600785.0
2025-05-12 15:50:00,43.34,43.36,43.29,43.34,734902.0,43.0909,43.1107,43.0412,43.0909,734902.0
2025-05-12 15:55:00,43.33,43.39,43.3,43.37,2103420.0,43.0809,43.1406,43.0511,43.1207,2103420.0
2025-05-13 09:30:00,43.42,43.57,43.42,43.46,1153525.0,43.1704,43.3195,43.1704,43.2102,1153525.0
2025-05-13 09:35:00,43.46,43.66,43.45,43.66,847333.0,43.2102,43.409,43.2002,43.409,847333.0
2025-05-13 09:40:00,43.66,43.76,43.64,43.72,574659.0,43.409,43.5085,43.3891,43.4687,574659.0
2025-05-13 09:45:00,43.72,43.84,43.69,43.75,641248.0,43.4687,43.588,43.4389,43.4985,641248.0
2025-05-13 09:50:00,43.75,43.78,43.67,43.72,806029.0,43.4985,43.5283,43.419,43.4687,806029.0
2025-05-13 09:55:00,43.72,43.87,43.67,43.85,726870.0,43.4687,43.6178,43.419,43.5979,726870.0
2025-05-13 10:00:00,43.84,43.97,43.83,43.97,675406.0,43.588,43.7172,43.578,43.7172,675406.0
2025-05-13 10:05:00,43.97,43.98,43.87,43.94,755618.0,43.7172,43.7272,43.6178,43.6874,755618.0
2025-05-13 10:10:00,43.94,44.08,43.92,44.08,1210313.0,43.6874,43.8266,43.6675,43.8266,1210313.0
2025-05-13 10:15:00,44.08,44.19,44.04,44.14,664155.0,43.8266,43.936,43.7868,43.8863,664155.0
2025-05-13 10:20:00,44.15,44.17,44.06,44.09,801666.0,43.8962,43.9161,43.8067,43.8366,801666.0
2025-05-13 10:25:00,44.09,44.16,44.08,44.09,661558.0,43.8366,43.9062,43.8266,43.8366,661558.0
2025-05-13 10:30:00,44.09,44.1,44.02,44.04,404037.0,43.8366,43.8465,43.767,43.7868,404037.0
2025-05-13 10:35:00,44.04,44.07,44.0,44.04,454047.0,43.7868,43.8167,43.7471,43.7868,454047.0
2025-05-13 10:40:00,44.04,44.05,43.96,44.0,426417.0,43.7868,43.7968,43.7073,43.7471,426417.0
2025-05-13 10:45:00,43.99,44.03,43.97,43.98,252578.0,43.7371,43.7769,43.7172,43.7272,252578.0
2025-05-13 10:50:00,43.98,44.03,43.97,44.0,264983.0,43.7272,43.7769,43.7172,43.7471,264983.0
2025-05-13 10:55:00,44.0,44.05,43.98,44.01,301108.0,43.7471,43.7968,43.7272,43.757,301108.0
2025-05-13 11:00:00,44.02,44.09,43.98,44.08,537285.0,43.767,43.8366,43.7272,43.8266,537285.0
2025-05-13 11:05:00,44.07,44.15,44.05,44.13,733792.0,43.8167,43.8962,43.7968,43.8763,733792.0
2025-05-13 11:10:00,44.13,44.21,44.11,44.16,572162.0,43.8763,43.9559,43.8564,43.9062,572162.0
2025-05-13 11:15:00,44.16,44.2,44.09,44.13,386402.0,43.9062,43.9459,43.8366,43.8763,386402.0
2025-05-13 11:20:00,44.14,44.15,44.1,44.12,199513.0,43.8863,43.8962,43.8465,43.8664,199513.0
2025-05-13 11:25:00,44.12,44.18,44.11,44.11,333264.0,43.8664,43.926,43.8564,43.8564,333264.0
2025-05-13 11:30:00,44.11,44.14,44.08,44.13,248329.0,43.8564,43.8863,43.8266,43.8763,248329.0
2025-05-13 11:35:00,44.12,44.25,44.1,44.25,461159.0,43.8664,43.9956,43.8465,43.9956,461159.0
2025-05-13 11:40:00,44.25,44.31,44.23,44.3,407831.0,43.9956,44.0553,43.9757,44.0453,407831.0
2025-05-13 11:45:00,44.29,44.35,44.28,44.31,350934.0,44.0354,44.0951,44.0255,44.0553,350934.0
2025-05-13 11:50:00,44.31,44.32,44.25,44.26,294383.0,44.0553,44.0652,43.9956,44.0056,294383.0
2025-05-13 11:55:00,44.26,44.28,44.24,44.26,394226.0,44.0056,44.0255,43.9857,44.0056,394226.0
2025-05-13 12:00:00,44.25,44.26,44.2,44.21,607050.0,43.9956,44.0056,43.9459,43.9559,607050.0
2025-05-13 12:05:00,44.21,44.26,44.2,44.22,467618.0,43.9559,44.0056,43.9459,43.9658,467618.0
2025-05-13 12:10:00,44.23,44.25,44.2,44.24,383777.0,43.9757,43.9956,43.9459,43.9857,383777.0
2025-05-13 12:15:00,44.23,44.25,44.2,44.23,542330.0,43.9757,43.9956,43.9459,43.9757,542330.0
2025-05-13 12:20:00,44.23,44.27,44.22,44.23,226483.0,43.9757,44.0155,43.9658,43.9757,226483.0
2025-05-13 12:25:00,44.23,44.28,44.22,44.23,263929.0,43.9757,44.0255,43.9658,43.9757,263929.0
2025-05-13 12:30:00,44.23,44.26,44.22,44.23,209281.0,43.9757,44.0056,43.9658,43.9757,209281.0
2025-05-13 12:35:00,44.24,44.31,44.23,44.28,288770.0,43.9857,44.0553,43.9757,44.0255,288770.0
2025-05-13 12:40:00,44.27,44.31,44.27,44.29,306188.0,44.0155,44.0553,44.0155,44.0354,306188.0
2025-05-13 12:45:00,44.3,44.38,44.3,44.37,482644.0,44.0453,44.1249,44.0453,44.1149,482644.0
2025-05-13 12:50:00,44.36,44.43,44.35,44.43,678165.0,44.105,44.1746,44.0951,44.1746,678165.0
2025-05-13 12:55:00,44.43,44.43,44.34,44.34,473243.0,44.1746,44.1746,44.0851,44.0851,473243.0
2025-05-13 13:00:00,44.34,44.38,44.32,44.38,327630.0,44.0851,44.1249,44.0652,44.1249,327630.0
2025-05-13 13:05:00,44.38,44.43,44.37,44.41,370648.0,44.1249,44.1746,44.1149,44.1547,370648.0
2025-05-13 13:10:00,44.42,44.48,44.4,44.47,439961.0,44.1647,44.2243,44.1448,44.2144,439961.0
2025-05-13 13:15:00,44.47,44.49,44.43,44.46,349795.0,44.2144,44.2343,44.1746,44.2044,349795.0
2025-05-13 13:20:00,44.47,44.47,44.39,44.4,244230.0,44.2144,44.2144,44.1348,44.1448,244230.0
2025-05-13 13:25:00,44.4,44.4,44.35,44.36,242888.0,44.1448,44.1448,44.0951,44.105,242888.0
2025-05-13 13:30:00,44.36,44.42,44.35,44.38,202959.0,44.105,44.1647,44.0951,44.1249,202959.0
2025-05-13 13:35:00,44.39,44.4,44.32,44.33,286584.0,44.1348,44.1448,44.0652,44.0752,286584.0
2025-05-13 13:40:00,44.33,44.34,44.3,44.3,257131.0,44.0752,44.0851,44.0453,44.0453,257131.0
2025-05-13 13:45:00,44.3,44.32,44.28,44.32,209302.0,44.0453,44.0652,44.0255,44.0652,209302.0
2025-05-13 13:50:00,44.32,44.33,44.28,44.3,195362.0,44.0652,44.0752,44.0255,44.0453,195362.0
2025-05-13 13:55:00,44.3,44.31,44.27,44.27,306123.0,44.0453,44.0553,44.0155,44.0155,306123.0
2025-05-13 14:00:00,44.27,44.29,44.23,44.27,254071.0,44.0155,44.0354,43.9757,44.0155,254071.0
2025-05-13 14:05:00,44.27,44.3,44.25,44.26,184651.0,44.0155,44.0453,43.9956,44.0056,184651.0
2025-05-13 14:10:00,44.26,44.33,44.25,44.29,343817.0,44.0056,44.0752,43.9956,44.0354,343817.0
2025-05-13 14:15:00,44.29,44.35,44.27,44.32,370306.0,44.0354,44.0951,44.0155,44.0652,370306.0
2025-05-13 14:20:00,44.33,44.37,44.3,44.35,317058.0,44.0752,44.1149,44.0453,44.0951,317058.0
2025-05-13 14:25:00,44.35,44.36,44.3,44.3,159723.0,44.0951,44.105,44.0453,44.0453,159723.0
2025-05-13 14:30:00,44.3,44.31,44.28,44.3,160313.0,44.0453,44.0553,44.0255,44.0453,160313.0
2025-05-13 14:35:00,44.3,44.33,44.28,44.3,155056.0,44.0453,44.0752,44.0255,44.0453,155056.0
2025-05-13 14:40:00,44.31,44.33,44.27,44.3,187069.0,44.0553,44.0752,44.0155,44.0453,187069.0
2025-05-13 14:45:00,44.3,44.32,44.28,44.31,201902.0,44.0453,44.0652,44.0255,44.0553,201902.0
2025-05-13 14:50:00,44.32,44.34,44.29,44.33,194271.0,44.0652,44.0851,44.0354,44.0752,194271.0
2025-05-13 14:55:00,44.32,44.37,44.28,44.34,418246.0,44.0652,44.1149,44.0255,44.0851,418246.0
2025-05-13 15:00:00,44.34,44.36,44.31,44.36,158539.0,44.0851,44.105,44.0553,44.105,158539.0
2025-05-13 15:05:00,44.36,44.36,44.34,44.34,117245.0,44.105,44.105,44.0851,44.0851,117245.0
2025-05-13 15:10:00,44.34,44.38,44.33,44.34,195430.0,44.0851,44.1249,44.0752,44.0851,195430.0
2025-05-13 15:15:00,44.34,44.36,44.33,44.34,153700.0,44.0851,44.105,44.0752,44.0851,153700.0
2025-05-13 15:20:00,44.34,44.34,44.3,44.33,438867.0,44.0851,44.0851,44.0453,44.0752,438867.0
2025-05-13 15:25:00,44.33,44.34,44.29,44.3,235507.0,44.0752,44.0851,44.0354,44.0453,235507.0
2025-05-13 15:30:00,44.3,44.36,44.29,44.36,335902.0,44.0453,44.105,44.0354,44.105,335902.0
2025-05-13 15:35:00,44.36,44.4,44.34,44.38,338336.0,44.105,44.1448,44.0851,44.1249,338336.0
2025-05-13 15:40:00,44.39,44.41,44.37,44.4,471946.0,44.1348,44.1547,44.1149,44.1448,471946.0
2025-05-13 15:45:00,44.41,44.41,44.34,44.36,287964.0,44.1547,44.1547,44.0851,44.105,287964.0
2025-05-13 15:50:00,44.36,44.38,44.25,44.26,867812.0,44.105,44.1249,43.9956,44.0056,867812.0
2025-05-13 15:55:00,44.27,44.33,44.25,44.27,1717116.0,44.0155,44.0752,43.9956,44.0155,1717116.0
2025-05-14 09:30:00,44.19,44.33,44.13,44.2,684572.0,43.936,44.0752,43.8763,43.9459,684572.0
2025-05-14 09:35:00,44.2,44.36,44.19,44.32,300043.0,43.9459,44.105,43.936,44.0652,300043.0
2025-05-14 09:40:00,44.32,44.44,44.31,44.39,545913.0,44.0652,44.1845,44.0553,44.1348,545913.0
2025-05-14 09:45:00,44.4,44.4,44.27,44.3,468245.0,44.1448,44.1448,44.0155,44.0453,468245.0
2025-05-14 09:50:00,44.31,44.32,44.22,44.3,454311.0,44.0553,44.0652,43.9658,44.0453,454311.0
2025-05-14 09:55:00,44.3,44.39,44.25,44.39,358791.0,44.0453,44.1348,43.9956,44.1348,358791.0
2025-05-14 10:00:00,44.39,44.46,44.35,44.44,698840.0,44.1348,44.2044,44.0951,44.1845,698840.0
2025-05-14 10:05:00,44.45,44.52,44.41,44.44,801089.0,44.1945,44.2641,44.1547,44.1845,801089.0
2025-05-14 10:10:00,44.44,44.44,44.36,44.38,399813.0,44.1845,44.1845,44.105,44.1249,399813.0
2025-05-14 10:15:00,44.37,44.38,44.28,44.33,415848.0,44.1149,44.1249,44.0255,44.0752,415848.0
2025-05-14 10:20:00,44.33,44.4,44.29,44.38,259308.0,44.0752,44.1448,44.0354,44.1249,259308.0
2025-05-14 10:25:00,44.37,44.38,44.34,44.36,139077.0,44.1149,44.1249,44.0851,44.105,139077.0
2025-05-14 10:30:00,44.36,44.39,44.34,44.37,225754.0,44.105,44.1348,44.0851,44.1149,225754.0
2025-05-14 10:35:00,44.37,44.4,44.33,44.36,206051.0,44.1149,44.1448,44.0752,44.105,206051.0
2025-05-14 10:40:00,44.37,44.4,44.35,44.39,323101.0,44.1149,44.1448,44.0951,44.1348,323101.0
2025-05-14 10:45:00,44.39,44.4,44.36,44.37,126297.0,44.1348,44.1448,44.105,44.1149,126297.0
2025-05-14 10:50:00,44.37,44.47,44.35,44.46,953806.0,44.1149,44.2144,44.0951,44.2044,953806.0
2025-05-14 10:55:00,44.46,44.52,44.44,44.51,629949.0,44.2044,44.2641,44.1845,44.2541,629949.0
2025-05-14 11:00:00,44.51,44.52,44.43,44.44,583469.0,44.2541,44.2641,44.1746,44.1845,583469.0
2025-05-14 11:05:00,44.44,44.5,44.37,44.5,435845.0,44.1845,44.2442,44.1149,44.2442,435845.0
2025-05-14 11:10:00,44.49,44.57,44.48,44.57,340999.0,44.2343,44.3138,44.2243,44.3138,340999.0
2025-05-14 11:15:00,44.56,44.58,44.51,44.52,320212.0,44.3039,44.3237,44.2541,44.2641,320212.0
2025-05-14 11:20:00,44.52,44.64,44.51,44.63,255500.0,44.2641,44.3834,44.2541,44.3734,255500.0
2025-05-14 11:25:00,44.64,44.65,44.59,44.64,240721.0,44.3834,44.3933,44.3337,44.3834,240721.0
2025-05-14 11:30:00,44.64,44.71,44.63,44.7,301516.0,44.3834,44.453,44.3734,44.443,301516.0
2025-05-14 11:35:00,44.69,44.7,44.66,44.66,236477.0,44.4331,44.443,44.4033,44.4033,236477.0
2025-05-14 11:40:00,44.66,44.7,44.66,44.68,293075.0,44.4033,44.443,44.4033,44.4232,293075.0
2025-05-14 11:45:00,44.68,44.72,44.65,44.68,475886.0,44.4232,44.4629,44.3933,44.4232,475886.0
2025-05-14 11:50:00,44.68,44.72,44.66,44.7,258654.0,44.4232,44.4629,44.4033,44.443,258654.0
2025-05-14 11:55:00,44.69,44.7,44.64,44.66,229846.0,44.4331,44.443,44.3834,44.4033,229846.0
2025-05-14 12:00:00,44.65,44.74,44.64,44.73,272301.0,44.3933,44.4828,44.3834,44.4729,272301.0
2025-05-14 12:05:00,44.73,44.77,44.7,44.75,371675.0,44.4729,44.5126,44.443,44.4928,371675.0
2025-05-14 12:10:00,44.75,44.76,44.66,44.66,419794.0,44.4928,44.5027,44.4033,44.4033,419794.0
2025-05-14 12:15:00,44.66,44.71,44.64,44.69,436697.0,44.4033,44.453,44.3834,44.4331,436697.0
2025-05-14 12:20:00,44.69,44.75,44.68,44.72,342935.0,44.4331,44.4928,44.4232,44.4629,342935.0
2025-05-14 12:25:00,44.73,44.82,44.72,44.78,536415.0,44.4729,44.5624,44.4629,44.5226,536415.0
2025-05-14 12:30:00,44.78,44.82,44.75,44.8,355067.0,44.5226,44.5624,44.4928,44.5425,355067.0
2025-05-14 12:35:00,44.8,44.82,44.75,44.76,338745.0,44.5425,44.5624,44.4928,44.5027,338745.0
2025-05-14 12:40:00,44.75,44.79,44.72,44.79,457620.0,44.4928,44.5325,44.4629,44.5325,457620.0
2025-05-14 12:45:00,44.79,44.83,44.78,44.79,484262.0,44.5325,44.5723,44.5226,44.5325,484262.0
2025-05-14 12:50:00,44.79,44.83,44.76,44.82,394907.0,44.5325,44.5723,44.5027,44.5624,394907.0
2025-05-14 12:55:00,44.82,44.82,44.79,44.8,266565.0,44.5624,44.5624,44.5325,44.5425,266565.0
2025-05-14 13:00:00,44.8,44.83,44.79,44.8,300747.0,44.5425,44.5723,44.5325,44.5425,300747.0
2025-05-14 13:05:00,44.79,44.8,44.76,44.78,163692.0,44.5325,44.5425,44.5027,44.5226,163692.0
2025-05-14 13:10:00,44.78,44.79,44.73,44.75,264344.0,44.5226,44.5325,44.4729,44.4928,264344.0
2025-05-14 13:15:00,44.75,44.76,44.68,44.73,308589.0,44.4928,44.5027,44.4232,44.4729,308589.0
2025-05-14 13:20:00,44.73,44.74,44.65,44.69,253665.0,44.4729,44.4828,44.3933,44.4331,253665.0
2025-05-14 13:25:00,44.69,44.72,44.66,44.71,218243.0,44.4331,44.4629,44.4033,44.453,218243.0
2025-05-14 13:30:00,44.71,44.74,44.7,44.72,136731.0,44.453,44.4828,44.443,44.4629,136731.0
2025-05-14 13:35:00,44.72,44.75,44.71,44.75,128673.0,44.4629,44.4928,44.453,44.4928,128673.0
2025-05-14 13:40:00,44.75,44.76,44.69,44.71,329564.0,44.4928,44.5027,44.4331,44.453,329564.0
2025-05-14 13:45:00,44.71,44.72,44.67,44.7,234938.0,44.453,44.4629,44.4132,44.443,234938.0
2025-05-14 13:50:00,44.69,44.73,44.68,44.7,233819.0,44.4331,44.4729,44.4232,44.443,233819.0
2025-05-14 13:55:00,44.7,44.75,44.69,44.74,178623.0,44.443,44.4928,44.4331,44.4828,178623.0
2025-05-14 14:00:00,44.75,44.76,44.71,44.75,189729.0,44.4928,44.5027,44.453,44.4928,189729.0
2025-05-14 14:05:00,44.75,44.8,44.74,44.77,209388.0,44.4928,44.5425,44.4828,44.5126,209388.0
2025-05-14 14:10:00,44.78,44.78,44.69,44.7,306408.0,44.5226,44.5226,44.4331,44.443,306408.0
2025-05-14 14:15:00,44.7,44.74,44.66,44.73,231887.0,44.443,44.4828,44.4033,44.4729,231887.0
2025-05-14 14:20:00,44.73,44.74,44.68,44.71,225948.0,44.4729,44.4828,44.4232,44.453,225948.0
2025-05-14 14:25:00,44.71,44.73,44.67,44.7,204403.0,44.453,44.4729,44.4132,44.443,204403.0
2025-05-14 14:30:00,44.7,44.78,44.69,44.77,386028.0,44.443,44.5226,44.4331,44.5126,386028.0
2025-05-14 14:35:00,44.77,44.79,44.73,44.79,176777.0,44.5126,44.5325,44.4729,44.5325,176777.0
2025-05-14 14:40:00,44.78,44.82,44.77,44.8,207356.0,44.5226,44.5624,44.5126,44.5425,207356.0
2025-05-14 14:45:00,44.8,44.81,44.78,44.8,288078.0,44.5425,44.5524,44.5226,44.5425,288078.0
2025-05-14 14:50:00,44.8,44.82,44.78,44.8,292904.0,44.5425,44.5624,44.5226,44.5425,292904.0
2025-05-14 14:55:00,44.8,44.82,44.78,44.82,259638.0,44.5425,44.5624,44.5226,44.5624,259638.0
2025-05-14 15:00:00,44.82,44.84,44.79,44.81,454166.0,44.5624,44.5822,44.5325,44.5524,454166.0
2025-05-14 15:05:00,44.81,44.85,44.8,44.84,381535.0,44.5524,44.5922,44.5425,44.5822,381535.0
2025-05-14 15:10:00,44.84,44.86,44.83,44.84,247310.0,44.5822,44.6021,44.5723,44.5822,247310.0
2025-05-14 15:15:00,44.84,44.87,44.83,44.84,305863.0,44.5822,44.6121,44.5723,44.5822,305863.0
2025-05-14 15:20:00,44.84,44.84,44.76,44.76,327967.0,44.5822,44.5822,44.5027,44.5027,327967.0
2025-05-14 15:25:00,44.76,44.79,44.74,44.77,373472.0,44.5027,44.5325,44.4828,44.5126,373472.0
2025-05-14 15:30:00,44.77,44.81,44.76,44.79,409815.0,44.5126,44.5524,44.5027,44.5325,409815.0
2025-05-14 15:35:00,44.79,44.8,44.76,44.78,377922.0,44.5325,44.5425,44.5027,44.5226,377922.0
2025-05-14 15:40:00,44.78,44.83,44.77,44.8,455737.0,44.5226,44.5723,44.5126,44.5425,455737.0
2025-05-14 15:45:00,44.8,44.85,44.77,44.84,377766.0,44.5425,44.5922,44.5126,44.5822,377766.0
2025-05-14 15:50:00,44.85,44.92,44.84,44.88,1094525.0,44.5922,44.6618,44.5822,44.622,1094525.0
2025-05-14 15:55:00,44.88,44.89,44.68,44.72,3007579.0,44.622,44.632,44.4232,44.4629,3007579.0
2025-05-15 09:30:00,44.6,44.73,44.57,44.68,854246.0,44.3436,44.4729,44.3138,44.4232,854246.0
2025-05-15 09:35:00,44.67,44.94,44.67,44.9,492037.0,44.4132,44.6817,44.4132,44.6419,492037.0
2025-05-15 09:40:00,44.91,44.98,44.86,44.94,522729.0,44.6518,44.7214,44.6021,44.6817,522729.0
2025-05-15 09:45:00,44.95,44.95,44.65,44.65,952498.0,44.6916,44.6916,44.3933,44.3933,952498.0
2025-05-15 09:50:00,44.65,44.66,44.52,44.54,499231.0,44.3933,44.4033,44.2641,44.284,499231.0
2025-05-15 09:55:00,44.55,44.58,44.48,44.5,621629.0,44.2939,44.3237,44.2243,44.2442,621629.0
2025-05-15 10:00:00,44.5,44.51,44.38,44.4,912781.0,44.2442,44.2541,44.1249,44.1448,912781.0
2025-05-15 10:05:00,44.4,44.4,44.3,44.36,684813.0,44.1448,44.1448,44.0453,44.105,684813.0
2025-05-15 10:10:00,44.36,44.38,44.25,44.27,644281.0,44.105,44.1249,43.9956,44.0155,644281.0
2025-05-15 10:15:00,44.27,44.3,44.22,44.3,407194.0,44.0155,44.0453,43.9658,44.0453,407194.0
2025-05-15 10:20:00,44.3,44.3,44.24,44.29,903798.0,44.0453,44.0453,43.9857,44.0354,903798.0
2025-05-15 10:25:00,44.28,44.28,44.12,44.14,472989.0,44.0255,44.0255,43.8664,43.8863,472989.0
2025-05-15 10:30:00,44.14,44.15,44.07,44.08,654262.0,43.8863,43.8962,43.8167,43.8266,654262.0
2025-05-15 10:35:00,44.08,44.09,44.03,44.06,454337.0,43.8266,43.8366,43.7769,43.8067,454337.0
2025-05-15 10:40:00,44.05,44.26,44.05,44.23,665888.0,43.7968,44.0056,43.7968,43.9757,665888.0
2025-05-15 10:45:00,44.23,44.24,44.18,44.19,372107.0,43.9757,43.9857,43.926,43.936,372107.0
2025-05-15 10:50:00,44.19,44.22,44.16,44.21,309502.0,43.936,43.9658,43.9062,43.9559,309502.0
2025-05-15 10:55:00,44.22,44.23,44.1,44.12,401774.0,43.9658,43.9757,43.8465,43.8664,401774.0
2025-05-15 11:00:00,44.12,44.16,44.06,44.16,449766.0,43.8664,43.9062,43.8067,43.9062,449766.0
2025-05-15 11:05:00,44.16,44.18,44.08,44.1,274527.0,43.9062,43.926,43.8266,43.8465,274527.0
2025-05-15 11:10:00,44.11,44.16,44.1,44.13,295960.0,43.8564,43.9062,43.8465,43.8763,295960.0
2025-05-15 11:15:00,44.13,44.17,44.12,44.14,307288.0,43.8763,43.9161,43.8664,43.8863,307288.0
2025-05-15 11:20:00,44.14,44.16,44.1,44.12,434312.0,43.8863,43.9062,43.8465,43.8664,434312.0
2025-05-15 11:25:00,44.12,44.13,44.07,44.09,315279.0,43.8664,43.8763,43.8167,43.8366,315279.0
2025-05-15 11:30:00,44.09,44.15,44.07,44.13,304451.0,43.8366,43.8962,43.8167,43.8763,304451.0
2025-05-15 11:35:00,44.13,44.15,44.1,44.12,275072.0,43.8763,43.8962,43.8465,43.8664,275072.0
2025-05-15 11:40:00,44.12,44.21,44.12,44.2,275182.0,43.8664,43.9559,43.8664,43.9459,275182.0
2025-05-15 11:45:00,44.2,44.22,44.11,44.12,517464.0,43.9459,43.9658,43.8564,43.8664,517464.0
2025-05-15 11:50:00,44.12,44.12,44.08,44.09,275638.0,43.8664,43.8664,43.8266,43.8366,275638.0
2025-05-15 11:55:00,44.08,44.11,44.06,44.11,410843.0,43.8266,43.8564,43.8067,43.8564,410843.0
2025-05-15 12:00:00,44.11,44.14,44.09,44.14,229335.0,43.8564,43.8863,43.8366,43.8863,229335.0
2025-05-15 12:05:00,44.13,44.17,44.13,44.15,671317.0,43.8763,43.9161,43.8763,43.8962,671317.0
2025-05-15 12:10:00,44.15,44.16,44.08,44.11,376281.0,43.8962,43.9062,43.8266,43.8564,376281.0
2025-05-15 12:15:00,44.1,44.12,44.06,44.07,294284.0,43.8465,43.8664,43.8067,43.8167,294284.0
2025-05-15 12:20:00,44.06,44.07,44.02,44.02,426827.0,43.8067,43.8167,43.767,43.767,426827.0
2025-05-15 12:25:00,44.02,44.06,44.01,44.06,304694.0,43.767,43.8067,43.757,43.8067,304694.0
2025-05-15 12:30:00,44.05,44.09,44.04,44.05,235027.0,43.7968,43.8366,43.7868,43.7968,235027.0
2025-05-15 12:35:00,44.05,44.07,44.04,44.07,199910.0,43.7968,43.8167,43.7868,43.8167,199910.0
2025-05-15 12:40:00,44.07,44.11,44.07,44.1,376076.0,43.8167,43.8564,43.8167,43.8465,376076.0
2025-05-15 12:45:00,44.11,44.13,44.1,44.12,212133.0,43.8564,43.8763,43.8465,43.8664,212133.0
2025-05-15 12:50:00,44.12,44.14,44.11,44.14,159346.0,43.8664,43.8863,43.8564,43.8863,159346.0
2025-05-15 12:55:00,44.14,44.14,44.1,44.12,178009.0,43.8863,43.8863,43.8465,43.8664,178009.0
2025-05-15 13:00:00,44.12,44.13,44.09,44.12,478847.0,43.8664,43.8763,43.8366,43.8664,478847.0
2025-05-15 13:05:00,44.12,44.13,44.06,44.08,213053.0,43.8664,43.8763,43.8067,43.8266,213053.0
2025-05-15 13:10:00,44.08,44.1,44.05,44.09,225043.0,43.8266,43.8465,43.7968,43.8366,225043.0
2025-05-15 13:15:00,44.09,44.13,44.06,44.13,311481.0,43.8366,43.8763,43.8067,43.8763,311481.0
2025-05-15 13:20:00,44.13,44.16,44.12,44.15,723209.0,43.8763,43.9062,43.8664,43.8962,723209.0
2025-05-15 13:25:00,44.15,44.21,44.14,44.21,367089.0,43.8962,43.9559,43.8863,43.9559,367089.0
2025-05-15 13:30:00,44.21,44.21,44.18,44.21,289952.0,43.9559,43.9559,43.926,43.9559,289952.0
2025-05-15 13:35:00,44.2,44.21,44.17,44.2,609877.0,43.9459,43.9559,43.9161,43.9459,609877.0
2025-05-15 13:40:00,44.2,44.27,44.19,44.25,456004.0,43.9459,44.0155,43.936,43.9956,456004.0
2025-05-15 13:45:00,44.25,44.28,44.22,44.23,289251.0,43.9956,44.0255,43.9658,43.9757,289251.0
2025-05-15 13:50:00,44.23,44.3,44.23,44.3,213504.0,43.9757,44.0453,43.9757,44.0453,213504.0
2025-05-15 13:55:00,44.3,44.33,44.28,44.3,256171.0,44.0453,44.0752,44.0255,44.0453,256171.0
2025-05-15 14:00:00,44.3,44.38,44.27,44.37,280969.0,44.0453,44.1249,44.0155,44.1149,280969.0
2025-05-15 14:05:00,44.37,44.4,44.35,44.36,281917.0,44.1149,44.1448,44.0951,44.105,281917.0
2025-05-15 14:10:00,44.37,44.37,44.31,44.32,229396.0,44.1149,44.1149,44.0553,44.0652,229396.0
2025-05-15 14:15:00,44.31,44.33,44.27,44.29,244980.0,44.0553,44.0752,44.0155,44.0354,244980.0
2025-05-15 14:20:00,44.28,44.38,44.27,44.36,206255.0,44.0255,44.1249,44.0155,44.105,206255.0
2025-05-15 14:25:00,44.37,44.44,44.36,44.44,235658.0,44.1149,44.1845,44.105,44.1845,235658.0
2025-05-15 14:30:00,44.44,44.48,44.42,44.47,294197.0,44.1845,44.2243,44.1647,44.2144,294197.0
2025-05-15 14:35:00,44.47,44.5,44.43,44.45,231709.0,44.2144,44.2442,44.1746,44.1945,231709.0
2025-05-15 14:40:00,44.45,44.47,44.44,44.46,168895.0,44.1945,44.2144,44.1845,44.2044,168895.0
2025-05-15 14:45:00,44.46,44.49,44.45,44.48,301922.0,44.2044,44.2343,44.1945,44.2243,301922.0
2025-05-15 14:50:00,44.48,44.51,44.47,44.51,258599.0,44.2243,44.2541,44.2144,44.2541,258599.0
2025-05-15 14:55:00,44.5,44.51,44.48,44.5,195796.0,44.2442,44.2541,44.2243,44.2442,195796.0
2025-05-15 15:00:00,44.5,44.57,44.49,44.55,251441.0,44.2442,44.3138,44.2343,44.2939,251441.0
2025-05-15 15:05:00,44.55,44.59,44.51,44.51,243989.0,44.2939,44.3337,44.2541,44.2541,243989.0
2025-05-15 15:10:00,44.51,44.54,44.47,44.48,296483.0,44.2541,44.284,44.2144,44.2243,296483.0
2025-05-15 15:15:00,44.48,44.51,44.47,44.5,371512.0,44.2243,44.2541,44.2144,44.2442,371512.0
2025-05-15 15:20:00,44.5,44.54,44.48,44.54,295775.0,44.2442,44.284,44.2243,44.284,295775.0
2025-05-15 15:25:00,44.54,44.54,44.45,44.46,764030.0,44.284,44.284,44.1945,44.2044,764030.0
2025-05-15 15:30:00,44.46,44.53,44.45,44.51,420012.0,44.2044,44.274,44.1945,44.2541,420012.0
2025-05-15 15:35:00,44.51,44.54,44.45,44.47,538718.0,44.2541,44.284,44.1945,44.2144,538718.0
2025-05-15 15:40:00,44.47,44.49,44.39,44.42,553347.0,44.2144,44.2343,44.1348,44.1647,553347.0
2025-05-15 15:45:00,44.43,44.43,44.38,44.39,512670.0,44.1746,44.1746,44.1249,44.1348,512670.0
2025-05-15 15:50:00,44.39,44.44,44.34,44.36,1077822.0,44.1348,44.1845,44.0851,44.105,1077822.0
2025-05-15 15:55:00,44.36,44.42,44.31,44.42,2194748.0,44.105,44.1647,44.0553,44.1647,2194748.0
2025-05-16 09:30:00,44.34,44.36,44.03,44.05,2438018.0,44.0851,44.105,43.7769,43.7968,2438018.0
2025-05-16 09:35:00,44.05,44.14,44.02,44.02,915072.0,43.7968,43.8863,43.767,43.767,915072.0
2025-05-16 09:40:00,44.02,44.02,43.82,43.86,958674.0,43.767,43.767,43.5681,43.6079,958674.0
2025-05-16 09:45:00,43.88,43.9,43.65,43.66,749301.0,43.6278,43.6476,43.3991,43.409,749301.0
2025-05-16 09:50:00,43.66,43.81,43.66,43.8,919276.0,43.409,43.5582,43.409,43.5482,919276.0
2025-05-16 09:55:00,43.8,43.91,43.79,43.89,1014453.0,43.5482,43.6576,43.5383,43.6377,1014453.0
2025-05-16 10:00:00,43.89,43.93,43.74,43.93,794425.0,43.6377,43.6775,43.4886,43.6775,794425.0
2025-05-16 10:05:00,43.93,43.99,43.92,43.94,647556.0,43.6775,43.7371,43.6675,43.6874,647556.0
2025-05-16 10:10:00,43.95,44.04,43.93,44.02,750733.0,43.6974,43.7868,43.6775,43.767,750733.0
2025-05-16 10:15:00,44.02,44.05,43.99,44.01,819919.0,43.767,43.7968,43.7371,43.757,819919.0
2025-05-16 10:20:00,44.01,44.02,43.94,43.98,336712.0,43.757,43.767,43.6874,43.7272,336712.0
2025-05-16 10:25:00,43.99,44.05,43.95,43.97,346383.0,43.7371,43.7968,43.6974,43.7172,346383.0
2025-05-16 10:30:00,43.97,43.98,43.87,43.9,621503.0,43.7172,43.7272,43.6178,43.6476,621503.0
2025-05-16 10:35:00,43.89,43.96,43.84,43.96,561518.0,43.6377,43.7073,43.588,43.7073,561518.0
2025-05-16 10:40:00,43.96,43.97,43.93,43.94,228983.0,43.7073,43.7172,43.6775,43.6874,228983.0
2025-05-16 10:45:00,43.95,43.98,43.94,43.98,292284.0,43.6974,43.7272,43.6874,43.7272,292284.0
2025-05-16 10:50:00,43.98,44.01,43.95,44.01,241665.0,43.7272,43.757,43.6974,43.757,241665.0
2025-05-16 10:55:00,44.01,44.13,44.0,44.11,453500.0,43.757,43.8763,43.7471,43.8564,453500.0
2025-05-16 11:00:00,44.11,44.23,44.09,44.22,467534.0,43.8564,43.9757,43.8366,43.9658,467534.0
2025-05-16 11:05:00,44.22,44.27,44.19,44.24,728793.0,43.9658,44.0155,43.936,43.9857,728793.0
2025-05-16 11:10:00,44.25,44.3,44.24,44.27,463327.0,43.9956,44.0453,43.9857,44.0155,463327.0
2025-05-16 11:15:00,44.27,44.28,44.22,44.26,560662.0,44.0155,44.0255,43.9658,44.0056,560662.0
2025-05-16 11:20:00,44.26,44.3,44.24,44.3,468770.0,44.0056,44.0453,43.9857,44.0453,468770.0
2025-05-16 11:25:00,44.3,44.34,44.29,44.34,280424.0,44.0453,44.0851,44.0354,44.0851,280424.0
2025-05-16 11:30:00,44.34,44.41,44.32,44.41,503055.0,44.0851,44.1547,44.0652,44.1547,503055.0
2025-05-16 11:35:00,44.41,44.47,44.4,44.44,904500.0,44.1547,44.2144,44.1448,44.1845,904500.0
2025-05-16 11:40:00,44.44,44.47,44.41,44.45,484620.0,44.1845,44.2144,44.1547,44.1945,484620.0
2025-05-16 11:45:00,44.45,44.47,44.43,44.46,304307.0,44.1945,44.2144,44.1746,44.2044,304307.0
2025-05-16 11:50:00,44.46,44.47,44.43,44.47,398119.0,44.2044,44.2144,44.1746,44.2144,398119.0
2025-05-16 11:55:00,44.47,44.49,44.41,44.45,394021.0,44.2144,44.2343,44.1547,44.1945,394021.0
2025-05-16 12:00:00,44.45,44.48,44.41,44.47,445282.0,44.1945,44.2243,44.1547,44.2144,445282.0
2025-05-16 12:05:00,44.47,44.55,44.43,44.54,505441.0,44.2144,44.2939,44.1746,44.284,505441.0
2025-05-16 12:10:00,44.55,44.59,44.5,44.56,611062.0,44.2939,44.3337,44.2442,44.3039,611062.0
2025-05-16 12:15:00,44.55,44.58,44.51,44.52,477094.0,44.2939,44.3237,44.2541,44.2641,477094.0
2025-05-16 12:20:00,44.53,44.54,44.49,44.54,308829.0,44.274,44.284,44.2343,44.284,308829.0
2025-05-16 12:25:00,44.53,44.54,44.5,44.52,220461.0,44.274,44.284,44.2442,44.2641,220461.0
2025-05-16 12:30:00,44.52,44.55,44.45,44.45,421098.0,44.2641,44.2939,44.1945,44.1945,421098.0
2025-05-16 12:35:00,44.46,44.47,44.4,44.41,210211.0,44.2044,44.2144,44.1448,44.1547,210211.0
2025-05-16 12:40:00,44.41,44.44,44.38,44.4,160289.0,44.1547,44.1845,44.1249,44.1448,160289.0
2025-05-16 12:45:00,44.4,44.41,44.37,44.38,170860.0,44.1448,44.1547,44.1149,44.1249,170860.0
2025-05-16 12:50:00,44.38,44.45,44.37,44.45,195431.0,44.1249,44.1945,44.1149,44.1945,195431.0
2025-05-16 12:55:00,44.45,44.53,44.44,44.53,233526.0,44.1945,44.274,44.1845,44.274,233526.0
2025-05-16 13:00:00,44.53,44.59,44.52,44.59,308358.0,44.274,44.3337,44.2641,44.3337,308358.0
2025-05-16 13:05:00,44.58,44.63,44.58,44.63,380410.0,44.3237,44.3734,44.3237,44.3734,380410.0
2025-05-16 13:10:00,44.63,44.64,44.57,44.6,402352.0,44.3734,44.3834,44.3138,44.3436,402352.0
2025-05-16 13:15:00,44.61,44.65,44.6,44.64,326132.0,44.3536,44.3933,44.3436,44.3834,326132.0
2025-05-16 13:20:00,44.64,44.67,44.62,44.64,224487.0,44.3834,44.4132,44.3635,44.3834,224487.0
2025-05-16 13:25:00,44.65,44.68,44.64,44.66,253174.0,44.3933,44.4232,44.3834,44.4033,253174.0
2025-05-16 13:30:00,44.66,44.67,44.63,44.64,146648.0,44.4033,44.4132,44.3734,44.3834,146648.0
2025-05-16 13:35:00,44.64,44.66,44.61,44.66,293273.0,44.3834,44.4033,44.3536,44.4033,293273.0
2025-05-16 13:40:00,44.66,44.66,44.6,44.64,365523.0,44.4033,44.4033,44.3436,44.3834,365523.0
2025-05-16 13:45:00,44.64,44.72,44.63,44.69,446126.0,44.3834,44.4629,44.3734,44.4331,446126.0
2025-05-16 13:50:00,44.69,44.69,44.62,44.64,263233.0,44.4331,44.4331,44.3635,44.3834,263233.0
2025-05-16 13:55:00,44.64,44.64,44.6,44.63,254078.0,44.3834,44.3834,44.3436,44.3734,254078.0
2025-05-16 14:00:00,44.63,44.65,44.62,44.65,173385.0,44.3734,44.3933,44.3635,44.3933,173385.0
2025-05-16 14:05:00,44.64,44.65,44.62,44.64,298828.0,44.3834,44.3933,44.3635,44.3834,298828.0
2025-05-16 14:10:00,44.64,44.65,44.61,44.65,133729.0,44.3834,44.3933,44.3536,44.3933,133729.0
2025-05-16 14:15:00,44.65,44.67,44.64,44.66,224651.0,44.3933,44.4132,44.3834,44.4033,224651.0
2025-05-16 14:20:00,44.66,44.71,44.66,44.71,216491.0,44.4033,44.453,44.4033,44.453,216491.0
2025-05-16 14:25:00,44.71,44.73,44.7,44.72,317348.0,44.453,44.4729,44.443,44.4629,317348.0
2025-05-16 14:30:00,44.71,44.72,44.68,44.71,248424.0,44.453,44.4629,44.4232,44.453,248424.0
2025-05-16 14:35:00,44.71,44.72,44.67,44.71,222737.0,44.453,44.4629,44.4132,44.453,222737.0
2025-05-16 14:40:00,44.71,44.77,44.7,44.76,402843.0,44.453,44.5126,44.443,44.5027,402843.0
2025-05-16 14:45:00,44.76,44.77,44.74,44.76,258180.0,44.5027,44.5126,44.4828,44.5027,258180.0
2025-05-16 14:50:00,44.76,44.76,44.74,44.75,254559.0,44.5027,44.5027,44.4828,44.4928,254559.0
2025-05-16 14:55:00,44.75,44.77,44.73,44.73,395469.0,44.4928,44.5126,44.4729,44.4729,395469.0
2025-05-16 15:00:00,44.73,44.78,44.73,44.78,395315.0,44.4729,44.5226,44.4729,44.5226,395315.0
2025-05-16 15:05:00,44.78,44.79,44.76,44.79,461603.0,44.5226,44.5325,44.5027,44.5325,461603.0
2025-05-16 15:10:00,44.79,44.79,44.74,44.74,491178.0,44.5325,44.5325,44.4828,44.4828,491178.0
2025-05-16 15:15:00,44.75,44.75,44.71,44.73,355634.0,44.4928,44.4928,44.453,44.4729,355634.0
2025-05-16 15:20:00,44.73,44.73,44.65,44.68,404672.0,44.4729,44.4729,44.3933,44.4232,404672.0
2025-05-16 15:25:00,44.68,44.68,44.62,44.63,543771.0,44.4232,44.4232,44.3635,44.3734,543771.0
2025-05-16 15:30:00,44.63,44.71,44.61,44.7,622728.0,44.3734,44.453,44.3536,44.443,622728.0
2025-05-16 15:35:00,44.7,44.72,44.69,44.7,668688.0,44.443,44.4629,44.4331,44.443,668688.0
2025-05-16 15:40:00,44.71,44.71,44.67,44.68,583863.0,44.453,44.453,44.4132,44.4232,583863.0
2025-05-16 15:45:00,44.68,44.75,44.65,44.7,413386.0,44.4232,44.4928,44.3933,44.443,413386.0
2025-05-16 15:50:00,44.69,44.74,44.67,44.7,894017.0,44.4331,44.4828,44.4132,44.443,894017.0
2025-05-16 15:55:00,44.71,44.73,44.65,44.68,2220417.0,44.453,44.4729,44.3933,44.4232,2220417.0
2025-05-19 09:30:00,44.11,44.47,44.11,44.45,1901090.0,43.8564,44.2144,43.8564,44.1945,1901090.0
2025-05-19 09:35:00,44.45,44.51,44.37,44.48,790350.0,44.1945,44.2541,44.1149,44.2243,790350.0
2025-05-19 09:40:00,44.47,44.58,44.45,44.55,565107.0,44.2144,44.3237,44.1945,44.2939,565107.0
2025-05-19 09:45:00,44.55,44.64,44.49,44.61,537453.0,44.2939,44.3834,44.2343,44.3536,537453.0
2025-05-19 09:50:00,44.61,44.8,44.6,44.8,609802.0,44.3536,44.5425,44.3436,44.5425,609802.0
2025-05-19 09:55:00,44.79,44.85,44.78,44.84,443452.0,44.5325,44.5922,44.5226,44.5822,443452.0
2025-05-19 10:00:00,44.84,44.96,44.8,44.95,602044.0,44.5822,44.7016,44.5425,44.6916,602044.0
2025-05-19 10:05:00,44.95,45.05,44.94,45.04,1329879.0,44.6916,44.791,44.6817,44.7811,1329879.0
2025-05-19 10:10:00,45.04,45.14,45.03,45.09,748448.0,44.7811,44.8805,44.7711,44.8308,748448.0
2025-05-19 10:15:00,45.09,45.14,44.99,45.03,513178.0,44.8308,44.8805,44.7314,44.7711,513178.0
2025-05-19 10:20:00,45.04,45.07,44.99,45.0,745165.0,44.7811,44.8109,44.7314,44.7413,745165.0
2025-05-19 10:25:00,45.0,45.01,44.84,44.89,520769.0,44.7413,44.7513,44.5822,44.632,520769.0
2025-05-19 10:30:00,44.9,44.97,44.88,44.96,277910.0,44.6419,44.7115,44.622,44.7016,277910.0
2025-05-19 10:35:00,44.96,44.98,44.93,44.97,238912.0,44.7016,44.7214,44.6717,44.7115,238912.0
2025-05-19 10:40:00,44.97,44.98,44.85,44.87,674817.0,44.7115,44.7214,44.5922,44.6121,674817.0
2025-05-19 10:45:00,44.87,44.89,44.8,44.81,357344.0,44.6121,44.632,44.5425,44.5524,357344.0
2025-05-19 10:50:00,44.82,44.89,44.79,44.86,411500.0,44.5624,44.632,44.5325,44.6021,411500.0
2025-05-19 10:55:00,44.86,44.88,44.82,44.84,337000.0,44.6021,44.622,44.5624,44.5822,337000.0
2025-05-19 11:00:00,44.84,44.91,44.83,44.89,263718.0,44.5822,44.6518,44.5723,44.632,263718.0
2025-05-19 11:05:00,44.89,44.91,44.86,44.9,204044.0,44.632,44.6518,44.6021,44.6419,204044.0
2025-05-19 11:10:00,44.9,44.91,44.61,44.66,997364.0,44.6419,44.6518,44.3536,44.4033,997364.0
2025-05-19 11:15:00,44.66,44.69,44.58,44.68,736617.0,44.4033,44.4331,44.3237,44.4232,736617.0
2025-05-19 11:20:00,44.69,44.74,44.63,44.7,440004.0,44.4331,44.4828,44.3734,44.443,440004.0
2025-05-19 11:25:00,44.7,44.71,44.63,44.66,280602.0,44.443,44.453,44.3734,44.4033,280602.0
2025-05-19 11:30:00,44.66,44.76,44.66,44.74,261256.0,44.4033,44.5027,44.4033,44.4828,261256.0
2025-05-19 11:35:00,44.75,44.82,44.74,44.8,228014.0,44.4928,44.5624,44.4828,44.5425,228014.0
2025-05-19 11:40:00,44.8,44.84,44.8,44.8,178574.0,44.5425,44.5822,44.5425,44.5425,178574.0
2025-05-19 11:45:00,44.8,44.84,44.77,44.77,168642.0,44.5425,44.5822,44.5126,44.5126,168642.0
2025-05-19 11:50:00,44.77,44.83,44.77,44.81,188718.0,44.5126,44.5723,44.5126,44.5524,188718.0
2025-05-19 11:55:00,44.82,44.87,44.8,44.84,209678.0,44.5624,44.6121,44.5425,44.5822,209678.0
2025-05-19 12:00:00,44.84,44.85,44.8,44.82,144282.0,44.5822,44.5922,44.5425,44.5624,144282.0
2025-05-19 12:05:00,44.82,44.84,44.8,44.83,224694.0,44.5624,44.5822,44.5425,44.5723,224694.0
2025-05-19 12:10:00,44.83,44.85,44.82,44.84,113095.0,44.5723,44.5922,44.5624,44.5822,113095.0
2025-05-19 12:15:00,44.85,44.87,44.81,44.82,228009.0,44.5922,44.6121,44.5524,44.5624,228009.0
2025-05-19 12:20:00,44.82,44.86,44.48,44.86,118708.0,44.5624,44.6021,44.2243,44.6021,118708.0
2025-05-19 12:25:00,44.86,44.88,44.85,44.86,292523.0,44.6021,44.622,44.5922,44.6021,292523.0
2025-05-19 12:30:00,44.86,44.87,44.81,44.83,128039.0,44.6021,44.6121,44.5524,44.5723,128039.0
2025-05-19 12:35:00,44.82,44.86,44.81,44.84,158410.0,44.5624,44.6021,44.5524,44.5822,158410.0
2025-05-19 12:40:00,44.84,44.84,44.79,44.81,111459.0,44.5822,44.5822,44.5325,44.5524,111459.0
2025-05-19 12:45:00,44.81,44.83,44.8,44.82,112970.0,44.5524,44.5723,44.5425,44.5624,112970.0
2025-05-19 12:50:00,44.82,44.86,44.81,44.84,253380.0,44.5624,44.6021,44.5524,44.5822,253380.0
2025-05-19 12:55:00,44.84,44.86,44.8,44.8,122512.0,44.5822,44.6021,44.5425,44.5425,122512.0
2025-05-19 13:00:00,44.81,44.85,44.79,44.84,146112.0,44.5524,44.5922,44.5325,44.5822,146112.0
2025-05-19 13:05:00,44.84,44.86,44.83,44.85,357592.0,44.5822,44.6021,44.5723,44.5922,357592.0
2025-05-19 13:10:00,44.84,44.85,44.8,44.84,376164.0,44.5822,44.5922,44.5425,44.5822,376164.0
2025-05-19 13:15:00,44.84,44.88,44.81,44.88,357105.0,44.5822,44.622,44.5524,44.622,357105.0
2025-05-19 13:20:00,44.88,44.88,44.79,44.8,463309.0,44.622,44.622,44.5325,44.5425,463309.0
2025-05-19 13:25:00,44.8,44.83,44.8,44.83,243293.0,44.5425,44.5723,44.5425,44.5723,243293.0
2025-05-19 13:30:00,44.83,44.83,44.77,44.83,273682.0,44.5723,44.5723,44.5126,44.5723,273682.0
2025-05-19 13:35:00,44.83,44.84,44.8,44.83,158264.0,44.5723,44.5822,44.5425,44.5723,158264.0
2025-05-19 13:40:00,44.83,44.83,44.78,44.79,209760.0,44.5723,44.5723,44.5226,44.5325,209760.0
2025-05-19 13:45:00,44.79,44.79,44.73,44.75,102272.0,44.5325,44.5325,44.4729,44.4928,102272.0
2025-05-19 13:50:00,44.76,44.76,44.72,44.73,245381.0,44.5027,44.5027,44.4629,44.4729,245381.0
2025-05-19 13:55:00,44.72,44.72,44.69,44.7,103052.0,44.4629,44.4629,44.4331,44.443,103052.0
2025-05-19 14:00:00,44.7,44.74,44.67,44.72,157411.0,44.443,44.4828,44.4132,44.4629,157411.0
2025-05-19 14:05:00,44.72,44.74,44.69,44.74,136723.0,44.4629,44.4828,44.4331,44.4828,136723.0
2025-05-19 14:10:00,44.73,44.74,44.69,44.7,98917.0,44.4729,44.4828,44.4331,44.443,98917.0
2025-05-19 14:15:00,44.7,44.7,44.62,44.66,213012.0,44.443,44.443,44.3635,44.4033,213012.0
2025-05-19 14:20:00,44.66,44.69,44.64,44.68,138528.0,44.4033,44.4331,44.3834,44.4232,138528.0
2025-05-19 14:25:00,44.68,44.73,44.67,44.7,183963.0,44.4232,44.4729,44.4132,44.443,183963.0
2025-05-19 14:30:00,44.7,44.71,44.66,44.7,122297.0,44.443,44.453,44.4033,44.443,122297.0
2025-05-19 14:35:00,44.7,44.74,44.69,44.73,113652.0,44.443,44.4828,44.4331,44.4729,113652.0
2025-05-19 14:40:00,44.73,44.74,44.7,44.71,112401.0,44.4729,44.4828,44.443,44.453,112401.0
2025-05-19 14:45:00,44.71,44.72,44.69,44.71,91980.0,44.453,44.4629,44.4331,44.453,91980.0
2025-05-19 14:50:00,44.7,44.72,44.7,44.72,120283.0,44.443,44.4629,44.443,44.4629,120283.0
2025-05-19 14:55:00,44.71,44.77,44.7,44.77,171356.0,44.453,44.5126,44.443,44.5126,171356.0
2025-05-19 15:00:00,44.77,44.78,44.74,44.77,220059.0,44.5126,44.5226,44.4828,44.5126,220059.0
2025-05-19 15:05:00,44.76,44.78,44.75,44.76,139176.0,44.5027,44.5226,44.4928,44.5027,139176.0
2025-05-19 15:10:00,44.75,44.76,44.71,44.71,157721.0,44.4928,44.5027,44.453,44.453,157721.0
2025-05-19 15:15:00,44.72,44.73,44.69,44.72,229817.0,44.4629,44.4729,44.4331,44.4629,229817.0
2025-05-19 15:20:00,44.72,44.76,44.71,44.73,181842.0,44.4629,44.5027,44.453,44.4729,181842.0
2025-05-19 15:25:00,44.73,44.73,44.68,44.72,320305.0,44.4729,44.4729,44.4232,44.4629,320305.0
2025-05-19 15:30:00,44.72,44.72,44.65,44.66,715617.0,44.4629,44.4629,44.3933,44.4033,715617.0
2025-05-19 15:35:00,44.66,44.69,44.64,44.66,294955.0,44.4033,44.4331,44.3834,44.4033,294955.0
2025-05-19 15:40:00,44.67,44.67,44.63,44.66,399775.0,44.4132,44.4132,44.3734,44.4033,399775.0
2025-05-19 15:45:00,44.66,44.74,44.65,44.73,339554.0,44.4033,44.4828,44.3933,44.4729,339554.0
2025-05-19 15:50:00,44.73,44.77,44.73,44.75,464159.0,44.4729,44.5126,44.4729,44.4928,464159.0
2025-05-19 15:55:00,44.74,44.79,44.71,44.76,1654795.0,44.4828,44.5325,44.453,44.5027,1654795.0
2025-05-20 09:30:00,44.59,44.84,44.5,44.83,968613.0,44.3337,44.5822,44.2442,44.5723,968613.0
2025-05-20 09:35:00,44.83,44.83,44.62,44.64,471224.0,44.5723,44.5723,44.3635,44.3834,471224.0
2025-05-20 09:40:00,44.64,44.64,44.54,44.55,268438.0,44.3834,44.3834,44.284,44.2939,268438.0
2025-05-20 09:45:00,44.55,44.59,44.5,44.51,284500.0,44.2939,44.3337,44.2442,44.2541,284500.0
2025-05-20 09:50:00,44.51,44.55,44.46,44.54,261160.0,44.2541,44.2939,44.2044,44.284,261160.0
2025-05-20 09:55:00,44.54,44.61,44.53,44.61,503542.0,44.284,44.3536,44.274,44.3536,503542.0
2025-05-20 10:00:00,44.61,44.69,44.6,44.66,370982.0,44.3536,44.4331,44.3436,44.4033,370982.0
2025-05-20 10:05:00,44.66,44.69,44.62,44.63,304309.0,44.4033,44.4331,44.3635,44.3734,304309.0
2025-05-20 10:10:00,44.62,44.69,44.61,44.68,242146.0,44.3635,44.4331,44.3536,44.4232,242146.0
2025-05-20 10:15:00,44.68,44.74,44.66,44.74,186085.0,44.4232,44.4828,44.4033,44.4828,186085.0
2025-05-20 10:20:00,44.73,44.75,44.71,44.73,282042.0,44.4729,44.4928,44.453,44.4729,282042.0
2025-05-20 10:25:00,44.72,44.75,44.7,44.73,232645.0,44.4629,44.4928,44.443,44.4729,232645.0
2025-05-20 10:30:00,44.72,44.74,44.7,44.73,200023.0,44.4629,44.4828,44.443,44.4729,200023.0
2025-05-20 10:35:00,44.73,44.74,44.71,44.74,417258.0,44.4729,44.4828,44.453,44.4828,417258.0
2025-05-20 10:40:00,44.74,44.81,44.73,44.8,246898.0,44.4828,44.5524,44.4729,44.5425,246898.0
2025-05-20 10:45:00,44.81,44.81,44.77,44.78,220586.0,44.5524,44.5524,44.5126,44.5226,220586.0
2025-05-20 10:50:00,44.77,44.79,44.75,44.78,134243.0,44.5126,44.5325,44.4928,44.5226,134243.0
2025-05-20 10:55:00,44.79,44.79,44.73,44.76,166551.0,44.5325,44.5325,44.4729,44.5027,166551.0
2025-05-20 11:00:00,44.75,44.76,44.72,44.75,199505.0,44.4928,44.5027,44.4629,44.4928,199505.0
2025-05-20 11:05:00,44.74,44.77,44.73,44.74,188196.0,44.4828,44.5126,44.4729,44.4828,188196.0
2025-05-20 11:10:00,44.75,44.81,44.74,44.8,404736.0,44.4928,44.5524,44.4828,44.5425,404736.0
2025-05-20 11:15:00,44.8,44.83,44.79,44.82,374906.0,44.5425,44.5723,44.5325,44.5624,374906.0
2025-05-20 11:20:00,44.82,44.87,44.82,44.83,485046.0,44.5624,44.6121,44.5624,44.5723,485046.0
2025-05-20 11:25:00,44.83,44.86,44.82,44.85,207482.0,44.5723,44.6021,44.5624,44.5922,207482.0
2025-05-20 11:30:00,44.86,44.87,44.83,44.83,248249.0,44.6021,44.6121,44.5723,44.5723,248249.0
2025-05-20 11:35:00,44.84,44.85,44.8,44.84,380414.0,44.5822,44.5922,44.5425,44.5822,380414.0
2025-05-20 11:40:00,44.85,44.85,44.8,44.83,612078.0,44.5922,44.5922,44.5425,44.5723,612078.0
2025-05-20 11:45:00,44.83,44.89,44.82,44.86,275868.0,44.5723,44.632,44.5624,44.6021,275868.0
2025-05-20 11:50:00,44.87,44.89,44.86,44.87,186492.0,44.6121,44.632,44.6021,44.6121,186492.0
2025-05-20 11:55:00,44.87,44.91,44.86,44.88,179324.0,44.6121,44.6518,44.6021,44.622,179324.0
2025-05-20 12:00:00,44.88,44.89,44.85,44.85,131567.0,44.622,44.632,44.5922,44.5922,131567.0
2025-05-20 12:05:00,44.86,44.86,44.84,44.86,280423.0,44.6021,44.6021,44.5822,44.6021,280423.0
2025-05-20 12:10:00,44.86,44.88,44.84,44.85,391998.0,44.6021,44.622,44.5822,44.5922,391998.0
2025-05-20 12:15:00,44.86,44.86,44.84,44.86,142731.0,44.6021,44.6021,44.5822,44.6021,142731.0
2025-05-20 12:20:00,44.86,44.87,44.84,44.85,298166.0,44.6021,44.6121,44.5822,44.5922,298166.0
2025-05-20 12:25:00,44.85,44.91,44.84,44.88,313634.0,44.5922,44.6518,44.5822,44.622,313634.0
2025-05-20 12:30:00,44.89,44.91,44.88,44.89,155964.0,44.632,44.6518,44.622,44.632,155964.0
2025-05-20 12:35:00,44.89,44.89,44.85,44.86,131596.0,44.632,44.632,44.5922,44.6021,131596.0
2025-05-20 12:40:00,44.85,44.87,44.84,44.85,340842.0,44.5922,44.6121,44.5822,44.5922,340842.0
2025-05-20 12:45:00,44.85,44.86,44.79,44.8,206907.0,44.5922,44.6021,44.5325,44.5425,206907.0
2025-05-20 12:50:00,44.8,44.81,44.76,44.77,223496.0,44.5425,44.5524,44.5027,44.5126,223496.0
2025-05-20 12:55:00,44.77,44.81,44.76,44.8,265974.0,44.5126,44.5524,44.5027,44.5425,265974.0
2025-05-20 13:00:00,44.8,44.82,44.8,44.81,282733.0,44.5425,44.5624,44.5425,44.5524,282733.0
2025-05-20 13:05:00,44.82,44.82,44.75,44.76,348560.0,44.5624,44.5624,44.4928,44.5027,348560.0
2025-05-20 13:10:00,44.76,44.78,44.74,44.77,199208.0,44.5027,44.5226,44.4828,44.5126,199208.0
2025-05-20 13:15:00,44.78,44.78,44.76,44.77,126699.0,44.5226,44.5226,44.5027,44.5126,126699.0
2025-05-20 13:20:00,44.77,44.77,44.74,44.76,172047.0,44.5126,44.5126,44.4828,44.5027,172047.0
2025-05-20 13:25:00,44.75,44.78,44.75,44.77,138394.0,44.4928,44.5226,44.4928,44.5126,138394.0
2025-05-20 13:30:00,44.77,44.77,44.74,44.75,146904.0,44.5126,44.5126,44.4828,44.4928,146904.0
2025-05-20 13:35:00,44.76,44.78,44.75,44.76,201237.0,44.5027,44.5226,44.4928,44.5027,201237.0
2025-05-20 13:40:00,44.76,44.77,44.73,44.74,138119.0,44.5027,44.5126,44.4729,44.4828,138119.0
2025-05-20 13:45:00,44.73,44.74,44.7,44.7,162208.0,44.4729,44.4828,44.443,44.443,162208.0
2025-05-20 13:50:00,44.7,44.71,44.68,44.7,182758.0,44.443,44.453,44.4232,44.443,182758.0
2025-05-20 13:55:00,44.71,44.72,44.69,44.7,115653.0,44.453,44.4629,44.4331,44.443,115653.0
2025-05-20 14:00:00,44.7,44.71,44.68,44.69,121828.0,44.443,44.453,44.4232,44.4331,121828.0
2025-05-20 14:05:00,44.7,44.71,44.67,44.67,97890.0,44.443,44.453,44.4132,44.4132,97890.0
2025-05-20 14:10:00,44.67,44.68,44.63,44.63,90200.0,44.4132,44.4232,44.3734,44.3734,90200.0
2025-05-20 14:15:00,44.64,44.64,44.59,44.59,289053.0,44.3834,44.3834,44.3337,44.3337,289053.0
2025-05-20 14:20:00,44.59,44.6,44.5,44.58,355695.0,44.3337,44.3436,44.2442,44.3237,355695.0
2025-05-20 14:25:00,44.58,44.6,44.5,44.5,149363.0,44.3237,44.3436,44.2442,44.2442,149363.0
2025-05-20 14:30:00,44.5,44.52,44.47,44.49,225133.0,44.2442,44.2641,44.2144,44.2343,225133.0
2025-05-20 14:35:00,44.5,44.54,44.49,44.52,641928.0,44.2442,44.284,44.2343,44.2641,641928.0
2025-05-20 14:40:00,44.52,44.52,44.42,44.45,355745.0,44.2641,44.2641,44.1647,44.1945,355745.0
2025-05-20 14:45:00,44.45,44.46,44.41,44.43,263248.0,44.1945,44.2044,44.1547,44.1746,263248.0
2025-05-20 14:50:00,44.44,44.47,44.43,44.47,146356.0,44.1845,44.2144,44.1746,44.2144,146356.0
2025-05-20 14:55:00,44.47,44.54,44.46,44.53,166291.0,44.2144,44.284,44.2044,44.274,166291.0
2025-05-20 15:00:00,44.52,44.53,44.43,44.44,232828.0,44.2641,44.274,44.1746,44.1845,232828.0
2025-05-20 15:05:00,44.44,44.55,44.43,44.55,158654.0,44.1845,44.2939,44.1746,44.2939,158654.0
2025-05-20 15:10:00,44.55,44.58,44.53,44.58,230203.0,44.2939,44.3237,44.274,44.3237,230203.0
2025-05-20 15:15:00,44.57,44.6,44.55,44.58,216269.0,44.3138,44.3436,44.2939,44.3237,216269.0
2025-05-20 15:20:00,44.59,44.62,44.58,44.61,208094.0,44.3337,44.3635,44.3237,44.3536,208094.0
2025-05-20 15:25:00,44.6,44.64,44.6,44.6,235195.0,44.3436,44.3834,44.3436,44.3436,235195.0
2025-05-20 15:30:00,44.61,44.65,44.6,44.65,237892.0,44.3536,44.3933,44.3436,44.3933,237892.0
2025-05-20 15:35:00,44.65,44.69,44.64,44.69,460392.0,44.3933,44.4331,44.3834,44.4331,460392.0
2025-05-20 15:40:00,44.69,44.72,44.65,44.66,441445.0,44.4331,44.4629,44.3933,44.4033,441445.0
2025-05-20 15:45:00,44.66,44.69,44.62,44.65,272092.0,44.4033,44.4331,44.3635,44.3933,272092.0
2025-05-20 15:50:00,44.64,44.68,44.62,44.64,507436.0,44.3834,44.4232,44.3635,44.3834,507436.0
2025-05-20 15:55:00,44.64,44.71,44.61,44.69,1422177.0,44.3834,44.453,44.3536,44.4331,1422177.0
2025-05-21 09:30:00,44.37,44.45,44.27,44.31,856914.0,44.1149,44.1945,44.0155,44.0553,856914.0
2025-05-21 09:35:00,44.31,44.34,44.22,44.3,567885.0,44.0553,44.0851,43.9658,44.0453,567885.0
2025-05-21 09:40:00,44.3,44.42,44.3,44.41,392005.0,44.0453,44.1647,44.0453,44.1547,392005.0
2025-05-21 09:45:00,44.41,44.49,44.41,44.44,662003.0,44.1547,44.2343,44.1547,44.1845,662003.0
2025-05-21 09:50:00,44.44,44.44,44.35,44.44,700199.0,44.1845,44.1845,44.0951,44.1845,700199.0
2025-05-21 09:55:00,44.44,44.46,44.37,44.38,311708.0,44.1845,44.2044,44.1149,44.1249,311708.0
2025-05-21 10:00:00,44.39,44.48,44.37,44.42,424653.0,44.1348,44.2243,44.1149,44.1647,424653.0
2025-05-21 10:05:00,44.44,44.46,44.36,44.36,278800.0,44.1845,44.2044,44.105,44.105,278800.0
2025-05-21 10:10:00,44.37,44.37,44.25,44.27,273509.0,44.1149,44.1149,43.9956,44.0155,273509.0
2025-05-21 10:15:00,44.27,44.3,44.21,44.22,506390.0,44.0155,44.0453,43.9559,43.9658,506390.0
2025-05-21 10:20:00,44.21,44.29,44.21,44.26,254966.0,43.9559,44.0354,43.9559,44.0056,254966.0
2025-05-21 10:25:00,44.26,44.27,44.18,44.18,327901.0,44.0056,44.0155,43.926,43.926,327901.0
2025-05-21 10:30:00,44.19,44.2,44.1,44.1,425962.0,43.936,43.9459,43.8465,43.8465,425962.0
2025-05-21 10:35:00,44.1,44.14,44.04,44.08,745356.0,43.8465,43.8863,43.7868,43.8266,745356.0
2025-05-21 10:40:00,44.08,44.1,43.98,43.98,409120.0,43.8266,43.8465,43.7272,43.7272,409120.0
2025-05-21 10:45:00,43.98,43.99,43.8,43.84,1142674.0,43.7272,43.7371,43.5482,43.588,1142674.0
2025-05-21 10:50:00,43.84,43.92,43.8,43.84,917522.0,43.588,43.6675,43.5482,43.588,917522.0
2025-05-21 10:55:00,43.84,44.02,43.83,44.02,861156.0,43.588,43.767,43.578,43.767,861156.0
2025-05-21 11:00:00,44.02,44.02,43.93,43.97,528945.0,43.767,43.767,43.6775,43.7172,528945.0
2025-05-21 11:05:00,43.97,43.99,43.91,43.98,661872.0,43.7172,43.7371,43.6576,43.7272,661872.0
2025-05-21 11:10:00,43.98,44.03,43.96,44.02,409384.0,43.7272,43.7769,43.7073,43.767,409384.0
2025-05-21 11:15:00,44.02,44.03,43.92,43.93,343780.0,43.767,43.7769,43.6675,43.6775,343780.0
2025-05-21 11:20:00,43.93,43.98,43.9,43.98,515716.0,43.6775,43.7272,43.6476,43.7272,515716.0
2025-05-21 11:25:00,43.98,43.99,43.83,43.84,351862.0,43.7272,43.7371,43.578,43.588,351862.0
2025-05-21 11:30:00,43.84,43.88,43.82,43.87,303384.0,43.588,43.6278,43.5681,43.6178,303384.0
2025-05-21 11:35:00,43.86,43.87,43.75,43.75,823141.0,43.6079,43.6178,43.4985,43.4985,823141.0
2025-05-21 11:40:00,43.76,43.78,43.66,43.7,546145.0,43.5085,43.5283,43.409,43.4488,546145.0
2025-05-21 11:45:00,43.7,43.73,43.68,43.7,411328.0,43.4488,43.4786,43.4289,43.4488,411328.0
2025-05-21 11:50:00,43.7,43.71,43.64,43.71,445929.0,43.4488,43.4587,43.3891,43.4587,445929.0
2025-05-21 11:55:00,43.7,43.74,43.66,43.66,521025.0,43.4488,43.4886,43.409,43.409,521025.0
2025-05-21 12:00:00,43.67,43.7,43.62,43.65,429407.0,43.419,43.4488,43.3693,43.3991,429407.0
2025-05-21 12:05:00,43.65,43.73,43.63,43.71,398397.0,43.3991,43.4786,43.3792,43.4587,398397.0
2025-05-21 12:10:00,43.72,43.8,43.7,43.79,457661.0,43.4687,43.5482,43.4488,43.5383,457661.0
2025-05-21 12:15:00,43.79,43.83,43.78,43.81,286735.0,43.5383,43.578,43.5283,43.5582,286735.0
2025-05-21 12:20:00,43.81,43.84,43.78,43.82,248742.0,43.5582,43.588,43.5283,43.5681,248742.0
2025-05-21 12:25:00,43.82,43.85,43.8,43.84,251412.0,43.5681,43.5979,43.5482,43.588,251412.0
2025-05-21 12:30:00,43.83,43.86,43.73,43.73,465979.0,43.578,43.6079,43.4786,43.4786,465979.0
2025-05-21 12:35:00,43.74,43.76,43.71,43.72,366668.0,43.4886,43.5085,43.4587,43.4687,366668.0
2025-05-21 12:40:00,43.72,43.77,43.71,43.75,197944.0,43.4687,43.5184,43.4587,43.4985,197944.0
2025-05-21 12:45:00,43.76,43.83,43.73,43.83,347444.0,43.5085,43.578,43.4786,43.578,347444.0
2025-05-21 12:50:00,43.83,43.91,43.82,43.91,512759.0,43.578,43.6576,43.5681,43.6576,512759.0
2025-05-21 12:55:00,43.91,43.91,43.77,43.78,370084.0,43.6576,43.6576,43.5184,43.5283,370084.0
2025-05-21 13:00:00,43.77,43.79,43.71,43.75,301121.0,43.5184,43.5383,43.4587,43.4985,301121.0
2025-05-21 13:05:00,43.75,43.77,43.67,43.69,271076.0,43.4985,43.5184,43.419,43.4389,271076.0
2025-05-21 13:10:00,43.7,43.7,43.63,43.63,230560.0,43.4488,43.4488,43.3792,43.3792,230560.0
2025-05-21 13:15:00,43.64,43.65,43.52,43.58,672053.0,43.3891,43.3991,43.2698,43.3295,672053.0
2025-05-21 13:20:00,43.58,43.58,43.39,43.41,609110.0,43.3295,43.3295,43.1406,43.1605,609110.0
2025-05-21 13:25:00,43.4,43.42,43.3,43.32,731769.0,43.1505,43.1704,43.0511,43.071,731769.0
2025-05-21 13:30:00,43.33,43.42,43.26,43.38,832559.0,43.0809,43.1704,43.0113,43.1306,832559.0
2025-05-21 13:35:00,43.38,43.49,43.35,43.48,828560.0,43.1306,43.24,43.1008,43.2301,828560.0
2025-05-21 13:40:00,43.47,43.47,43.38,43.4,641099.0,43.2201,43.2201,43.1306,43.1505,641099.0
2025-05-21 13:45:00,43.4,43.5,43.37,43.46,357360.0,43.1505,43.2499,43.1207,43.2102,357360.0
2025-05-21 13:50:00,43.46,43.5,43.37,43.43,296326.0,43.2102,43.2499,43.1207,43.1803,296326.0
2025-05-21 13:55:00,43.43,43.44,43.32,43.37,313643.0,43.1803,43.1903,43.071,43.1207,313643.0
2025-05-21 14:00:00,43.38,43.39,43.29,43.34,500333.0,43.1306,43.1406,43.0412,43.0909,500333.0
2025-05-21 14:05:00,43.34,43.45,43.34,43.45,609994.0,43.0909,43.2002,43.0909,43.2002,609994.0
2025-05-21 14:10:00,43.45,43.46,43.35,43.41,212987.0,43.2002,43.2102,43.1008,43.1605,212987.0
2025-05-21 14:15:00,43.41,43.45,43.39,43.4,241060.0,43.1605,43.2002,43.1406,43.1505,241060.0
2025-05-21 14:20:00,43.4,43.42,43.35,43.4,291597.0,43.1505,43.1704,43.1008,43.1505,291597.0
2025-05-21 14:25:00,43.4,43.44,43.37,43.39,422742.0,43.1505,43.1903,43.1207,43.1406,422742.0
2025-05-21 14:30:00,43.39,43.42,43.37,43.4,423695.0,43.1406,43.1704,43.1207,43.1505,423695.0
2025-05-21 14:35:00,43.41,43.43,43.34,43.38,468661.0,43.1605,43.1803,43.0909,43.1306,468661.0
2025-05-21 14:40:00,43.38,43.41,43.36,43.39,294923.0,43.1306,43.1605,43.1107,43.1406,294923.0
2025-05-21 14:45:00,43.4,43.41,43.32,43.34,547892.0,43.1505,43.1605,43.071,43.0909,547892.0
2025-05-21 14:50:00,43.34,43.37,43.29,43.3,639702.0,43.0909,43.1207,43.0412,43.0511,639702.0
2025-05-21 14:55:00,43.3,43.32,43.22,43.23,668519.0,43.0511,43.071,42.9716,42.9815,668519.0
2025-05-21 15:00:00,43.23,43.26,43.2,43.23,357014.0,42.9815,43.0113,42.9517,42.9815,357014.0
2025-05-21 15:05:00,43.23,43.28,43.16,43.19,381320.0,42.9815,43.0312,42.9119,42.9417,381320.0
2025-05-21 15:10:00,43.19,43.29,43.14,43.27,380913.0,42.9417,43.0412,42.892,43.0213,380913.0
2025-05-21 15:15:00,43.28,43.28,43.2,43.22,297458.0,43.0312,43.0312,42.9517,42.9716,297458.0
2025-05-21 15:20:00,43.22,43.24,43.16,43.21,478129.0,42.9716,42.9914,42.9119,42.9616,478129.0
2025-05-21 15:25:00,43.21,43.21,43.15,43.18,701989.0,42.9616,42.9616,42.902,42.9318,701989.0
2025-05-21 15:30:00,43.18,43.33,43.17,43.32,915127.0,42.9318,43.0809,42.9218,43.071,915127.0
2025-05-21 15:35:00,43.32,43.42,43.31,43.41,481339.0,43.071,43.1704,43.061,43.1605,481339.0
2025-05-21 15:40:00,43.41,43.42,43.36,43.38,485783.0,43.1605,43.1704,43.1107,43.1306,485783.0
2025-05-21 15:45:00,43.38,43.38,43.27,43.27,543335.0,43.1306,43.1306,43.0213,43.0213,543335.0
2025-05-21 15:50:00,43.27,43.32,43.2,43.22,994343.0,43.0213,43.071,42.9517,42.9716,994343.0
2025-05-21 15:55:00,43.23,43.26,43.19,43.22,2947470.0,42.9815,43.0113,42.9417,42.9716,2947470.0
2025-05-22 09:30:00,43.18,43.27,43.02,43.05,1063959.0,42.9318,43.0213,42.7727,42.8025,1063959.0
2025-05-22 09:35:00,43.06,43.07,42.97,43.07,435087.0,42.8125,42.8224,42.723,42.8224,435087.0
2025-05-22 09:40:00,43.07,43.16,43.05,43.09,370291.0,42.8224,42.9119,42.8025,42.8423,370291.0
2025-05-22 09:45:00,43.09,43.15,42.97,43.0,339110.0,42.8423,42.902,42.723,42.7528,339110.0
2025-05-22 09:50:00,43.0,43.12,42.96,43.11,582416.0,42.7528,42.8721,42.713,42.8622,582416.0
2025-05-22 09:55:00,43.11,43.18,43.09,43.16,502910.0,42.8622,42.9318,42.8423,42.9119,502910.0
2025-05-22 10:00:00,43.16,43.22,43.13,43.17,495175.0,42.9119,42.9716,42.8821,42.9218,495175.0
2025-05-22 10:05:00,43.17,43.27,43.14,43.23,515626.0,42.9218,43.0213,42.892,42.9815,515626.0
2025-05-22 10:10:00,43.24,43.24,43.11,43.14,372797.0,42.9914,42.9914,42.8622,42.892,372797.0
2025-05-22 10:15:00,43.15,43.28,43.14,43.27,527364.0,42.902,43.0312,42.892,43.0213,527364.0
2025-05-22 10:20:00,43.26,43.27,43.18,43.19,411952.0,43.0113,43.0213,42.9318,42.9417,411952.0
2025-05-22 10:25:00,43.18,43.23,43.15,43.18,394007.0,42.9318,42.9815,42.902,42.9318,394007.0
2025-05-22 10:30:00,43.19,43.2,43.14,43.18,383089.0,42.9417,42.9517,42.892,42.9318,383089.0
2025-05-22 10:35:00,43.17,43.19,43.15,43.16,197107.0,42.9218,42.9417,42.902,42.9119,197107.0
2025-05-22 10:40:00,43.16,43.21,43.14,43.16,303825.0,42.9119,42.9616,42.892,42.9119,303825.0
2025-05-22 10:45:00,43.16,43.2,43.12,43.16,385791.0,42.9119,42.9517,42.8721,42.9119,385791.0
2025-05-22 10:50:00,43.17,43.21,43.16,43.18,466447.0,42.9218,42.9616,42.9119,42.9318,466447.0
2025-05-22 10:55:00,43.18,43.25,43.14,43.23,519069.0,42.9318,43.0014,42.892,42.9815,519069.0
2025-05-22 11:00:00,43.23,43.25,43.2,43.24,385694.0,42.9815,43.0014,42.9517,42.9914,385694.0
2025-05-22 11:05:00,43.23,43.31,43.23,43.3,291670.0,42.9815,43.061,42.9815,43.0511,291670.0
2025-05-22 11:10:00,43.3,43.35,43.29,43.33,230918.0,43.0511,43.1008,43.0412,43.0809,230918.0
2025-05-22 11:15:00,43.33,43.33,43.27,43.29,397212.0,43.0809,43.0809,43.0213,43.0412,397212.0
2025-05-22 11:20:00,43.3,43.38,43.28,43.37,388675.0,43.0511,43.1306,43.0312,43.1207,388675.0
2025-05-22 11:25:00,43.37,43.4,43.33,43.34,332779.0,43.1207,43.1505,43.0809,43.0909,332779.0
2025-05-22 11:30:00,43.34,43.39,43.32,43.36,285528.0,43.0909,43.1406,43.071,43.1107,285528.0
2025-05-22 11:35:00,43.36,43.46,43.35,43.45,338496.0,43.1107,43.2102,43.1008,43.2002,338496.0
2025-05-22 11:40:00,43.44,43.45,43.4,43.41,222277.0,43.1903,43.2002,43.1505,43.1605,222277.0
2025-05-22 11:45:00,43.41,43.41,43.33,43.34,187791.0,43.1605,43.1605,43.0809,43.0909,187791.0
2025-05-22 11:50:00,43.34,43.39,43.33,43.38,180207.0,43.0909,43.1406,43.0809,43.1306,180207.0
2025-05-22 11:55:00,43.38,43.39,43.36,43.38,173451.0,43.1306,43.1406,43.1107,43.1306,173451.0
2025-05-22 12:00:00,43.39,43.42,43.38,43.41,155348.0,43.1406,43.1704,43.1306,43.1605,155348.0
2025-05-22 12:05:00,43.41,43.42,43.36,43.4,224336.0,43.1605,43.1704,43.1107,43.1505,224336.0
2025-05-22 12:10:00,43.4,43.47,43.39,43.46,290667.0,43.1505,43.2201,43.1406,43.2102,290667.0
2025-05-22 12:15:00,43.46,43.48,43.4,43.41,181374.0,43.2102,43.2301,43.1505,43.1605,181374.0
2025-05-22 12:20:00,43.4,43.42,43.37,43.37,134936.0,43.1505,43.1704,43.1207,43.1207,134936.0
2025-05-22 12:25:00,43.37,43.4,43.36,43.38,128041.0,43.1207,43.1505,43.1107,43.1306,128041.0
2025-05-22 12:30:00,43.38,43.38,43.33,43.36,187960.0,43.1306,43.1306,43.0809,43.1107,187960.0
2025-05-22 12:35:00,43.36,43.39,43.35,43.37,136812.0,43.1107,43.1406,43.1008,43.1207,136812.0
2025-05-22 12:40:00,43.37,43.39,43.34,43.36,191113.0,43.1207,43.1406,43.0909,43.1107,191113.0
2025-05-22 12:45:00,43.36,43.37,43.33,43.34,238603.0,43.1107,43.1207,43.0809,43.0909,238603.0
2025-05-22 12:50:00,43.34,43.38,43.34,43.37,301519.0,43.0909,43.1306,43.0909,43.1207,301519.0
2025-05-22 12:55:00,43.37,43.37,43.32,43.33,144363.0,43.1207,43.1207,43.071,43.0809,144363.0
2025-05-22 13:00:00,43.33,43.35,43.31,43.32,355820.0,43.0809,43.1008,43.061,43.071,355820.0
2025-05-22 13:05:00,43.31,43.33,43.3,43.32,124015.0,43.061,43.0809,43.0511,43.071,124015.0
2025-05-22 13:10:00,43.31,43.35,43.3,43.31,197379.0,43.061,43.1008,43.0511,43.061,197379.0
2025-05-22 13:15:00,43.32,43.41,43.31,43.39,247003.0,43.071,43.1605,43.061,43.1406,247003.0
2025-05-22 13:20:00,43.4,43.42,43.39,43.41,231397.0,43.1505,43.1704,43.1406,43.1605,231397.0
2025-05-22 13:25:00,43.41,43.45,43.4,43.41,131184.0,43.1605,43.2002,43.1505,43.1605,131184.0
2025-05-22 13:30:00,43.41,43.45,43.4,43.45,261816.0,43.1605,43.2002,43.1505,43.2002,261816.0
2025-05-22 13:35:00,43.45,43.45,43.41,43.42,158944.0,43.2002,43.2002,43.1605,43.1704,158944.0
2025-05-22 13:40:00,43.43,43.46,43.41,43.46,98924.0,43.1803,43.2102,43.1605,43.2102,98924.0
2025-05-22 13:45:00,43.47,43.48,43.43,43.46,172873.0,43.2201,43.2301,43.1803,43.2102,172873.0
2025-05-22 13:50:00,43.45,43.47,43.44,43.45,125100.0,43.2002,43.2201,43.1903,43.2002,125100.0
2025-05-22 13:55:00,43.45,43.49,43.44,43.46,174909.0,43.2002,43.24,43.1903,43.2102,174909.0
2025-05-22 14:00:00,43.46,43.46,43.42,43.43,204899.0,43.2102,43.2102,43.1704,43.1803,204899.0
2025-05-22 14:05:00,43.43,43.44,43.4,43.43,171154.0,43.1803,43.1903,43.1505,43.1803,171154.0
2025-05-22 14:10:00,43.43,43.47,43.41,43.47,243514.0,43.1803,43.2201,43.1605,43.2201,243514.0
2025-05-22 14:15:00,43.47,43.5,43.45,43.5,207955.0,43.2201,43.2499,43.2002,43.2499,207955.0
2025-05-22 14:20:00,43.5,43.52,43.47,43.5,220605.0,43.2499,43.2698,43.2201,43.2499,220605.0
2025-05-22 14:25:00,43.5,43.52,43.49,43.5,104357.0,43.2499,43.2698,43.24,43.2499,104357.0
2025-05-22 14:30:00,43.5,43.53,43.49,43.5,147045.0,43.2499,43.2798,43.24,43.2499,147045.0
2025-05-22 14:35:00,43.51,43.52,43.45,43.45,114712.0,43.2599,43.2698,43.2002,43.2002,114712.0
2025-05-22 14:40:00,43.46,43.46,43.42,43.44,161194.0,43.2102,43.2102,43.1704,43.1903,161194.0
2025-05-22 14:45:00,43.44,43.47,43.43,43.46,95017.0,43.1903,43.2201,43.1803,43.2102,95017.0
2025-05-22 14:50:00,43.45,43.49,43.45,43.48,110868.0,43.2002,43.24,43.2002,43.2301,110868.0
2025-05-22 14:55:00,43.48,43.51,43.47,43.51,117716.0,43.2301,43.2599,43.2201,43.2599,117716.0
2025-05-22 15:00:00,43.51,43.53,43.5,43.52,175861.0,43.2599,43.2798,43.2499,43.2698,175861.0
2025-05-22 15:05:00,43.52,43.53,43.46,43.47,135832.0,43.2698,43.2798,43.2102,43.2201,135832.0
2025-05-22 15:10:00,43.47,43.5,43.46,43.5,238960.0,43.2201,43.2499,43.2102,43.2499,238960.0
2025-05-22 15:15:00,43.49,43.51,43.49,43.5,152227.0,43.24,43.2599,43.24,43.2499,152227.0
2025-05-22 15:20:00,43.51,43.53,43.5,43.51,228047.0,43.2599,43.2798,43.2499,43.2599,228047.0
2025-05-22 15:25:00,43.52,43.57,43.51,43.56,277931.0,43.2698,43.3195,43.2599,43.3096,277931.0
2025-05-22 15:30:00,43.55,43.56,43.5,43.51,261992.0,43.2997,43.3096,43.2499,43.2599,261992.0
2025-05-22 15:35:00,43.52,43.53,43.5,43.52,220971.0,43.2698,43.2798,43.2499,43.2698,220971.0
2025-05-22 15:40:00,43.52,43.54,43.46,43.47,412683.0,43.2698,43.2897,43.2102,43.2201,412683.0
2025-05-22 15:45:00,43.46,43.48,43.41,43.47,236548.0,43.2102,43.2301,43.1605,43.2201,236548.0
2025-05-22 15:50:00,43.47,43.5,43.36,43.37,542384.0,43.2201,43.2499,43.1107,43.1207,542384.0
2025-05-22 15:55:00,43.37,43.38,43.25,43.3,1784707.0,43.1207,43.1306,43.0014,43.0511,1784707.0
2025-05-23 09:30:00,42.48,43.03,42.35,43.0,1435597.0,42.2358,42.7826,42.1066,42.7528,1435597.0
2025-05-23 09:35:00,43.0,43.1,42.97,43.09,574732.0,42.7528,42.8522,42.723,42.8423,574732.0
2025-05-23 09:40:00,43.09,43.12,43.04,43.11,455487.0,42.8423,42.8721,42.7926,42.8622,455487.0
2025-05-23 09:45:00,43.11,43.14,42.97,43.04,353049.0,42.8622,42.892,42.723,42.7926,353049.0
2025-05-23 09:50:00,43.04,43.13,43.02,43.09,415905.0,42.7926,42.8821,42.7727,42.8423,415905.0
2025-05-23 09:55:00,43.09,43.12,43.01,43.04,270301.0,42.8423,42.8721,42.7628,42.7926,270301.0
2025-05-23 10:00:00,43.05,43.1,43.0,43.05,642336.0,42.8025,42.8522,42.7528,42.8025,642336.0
2025-05-23 10:05:00,43.05,43.08,42.99,43.04,670579.0,42.8025,42.8324,42.7429,42.7926,670579.0
2025-05-23 10:10:00,43.04,43.05,42.95,42.97,376344.0,42.7926,42.8025,42.7031,42.723,376344.0
2025-05-23 10:15:00,42.96,42.99,42.89,42.91,298325.0,42.713,42.7429,42.6435,42.6633,298325.0
2025-05-23 10:20:00,42.91,42.98,42.88,42.98,238938.0,42.6633,42.7329,42.6335,42.7329,238938.0
2025-05-23 10:25:00,42.98,42.99,42.92,42.95,330047.0,42.7329,42.7429,42.6733,42.7031,330047.0
2025-05-23 10:30:00,42.96,43.1,42.86,43.09,2903073.0,42.713,42.8522,42.6136,42.8423,2903073.0
2025-05-23 10:35:00,43.09,43.1,43.01,43.03,274170.0,42.8423,42.8522,42.7628,42.7826,274170.0
2025-05-23 10:40:00,43.04,43.09,43.0,43.07,305394.0,42.7926,42.8423,42.7528,42.8224,305394.0
2025-05-23 10:45:00,43.07,43.12,43.06,43.09,204248.0,42.8224,42.8721,42.8125,42.8423,204248.0
2025-05-23 10:50:00,43.09,43.11,42.99,43.01,400132.0,42.8423,42.8622,42.7429,42.7628,400132.0
2025-05-23 10:55:00,43.01,43.02,42.98,43.01,180250.0,42.7628,42.7727,42.7329,42.7628,180250.0
2025-05-23 11:00:00,43.01,43.07,42.98,43.05,341122.0,42.7628,42.8224,42.7329,42.8025,341122.0
2025-05-23 11:05:00,43.05,43.06,42.97,43.05,343152.0,42.8025,42.8125,42.723,42.8025,343152.0
2025-05-23 11:10:00,43.05,43.07,42.97,43.01,228253.0,42.8025,42.8224,42.723,42.7628,228253.0
2025-05-23 11:15:00,43.01,43.06,42.98,43.04,329753.0,42.7628,42.8125,42.7329,42.7926,329753.0
2025-05-23 11:20:00,43.04,43.09,43.03,43.09,256058.0,42.7926,42.8423,42.7826,42.8423,256058.0
2025-05-23 11:25:00,43.09,43.1,43.06,43.09,336649.0,42.8423,42.8522,42.8125,42.8423,336649.0
2025-05-23 11:30:00,43.09,43.16,43.08,43.16,300555.0,42.8423,42.9119,42.8324,42.9119,300555.0
2025-05-23 11:35:00,43.16,43.18,43.11,43.12,353454.0,42.9119,42.9318,42.8622,42.8721,353454.0
2025-05-23 11:40:00,43.13,43.17,43.12,43.16,179975.0,42.8821,42.9218,42.8721,42.9119,179975.0
2025-05-23 11:45:00,43.16,43.17,43.12,43.15,146593.0,42.9119,42.9218,42.8721,42.902,146593.0
2025-05-23 11:50:00,43.15,43.16,43.09,43.11,169356.0,42.902,42.9119,42.8423,42.8622,169356.0
2025-05-23 11:55:00,43.11,43.12,43.08,43.09,165093.0,42.8622,42.8721,42.8324,42.8423,165093.0
2025-05-23 12:00:00,43.09,43.19,43.09,43.12,317613.0,42.8423,42.9417,42.8423,42.8721,317613.0
2025-05-23 12:05:00,43.11,43.16,43.09,43.14,250025.0,42.8622,42.9119,42.8423,42.892,250025.0
2025-05-23 12:10:00,43.13,43.17,43.13,43.15,105602.0,42.8821,42.9218,42.8821,42.902,105602.0
2025-05-23 12:15:00,43.15,43.17,43.13,43.14,298406.0,42.902,42.9218,42.8821,42.892,298406.0
2025-05-23 12:20:00,43.14,43.22,43.13,43.22,110455.0,42.892,42.9716,42.8821,42.9716,110455.0
2025-05-23 12:25:00,43.22,43.25,43.19,43.2,226365.0,42.9716,43.0014,42.9417,42.9517,226365.0
2025-05-23 12:30:00,43.2,43.2,43.11,43.14,209642.0,42.9517,42.9517,42.8622,42.892,209642.0
2025-05-23 12:35:00,43.14,43.21,43.13,43.21,112570.0,42.892,42.9616,42.8821,42.9616,112570.0
2025-05-23 12:40:00,43.21,43.24,43.19,43.23,186044.0,42.9616,42.9914,42.9417,42.9815,186044.0
2025-05-23 12:45:00,43.22,43.26,43.21,43.25,144003.0,42.9716,43.0113,42.9616,43.0014,144003.0
2025-05-23 12:50:00,43.25,43.26,43.22,43.25,89491.0,43.0014,43.0113,42.9716,43.0014,89491.0
2025-05-23 12:55:00,43.25,43.25,43.17,43.19,157717.0,43.0014,43.0014,42.9218,42.9417,157717.0
2025-05-23 13:00:00,43.19,43.26,43.18,43.25,266460.0,42.9417,43.0113,42.9318,43.0014,266460.0
2025-05-23 13:05:00,43.26,43.28,43.24,43.27,116065.0,43.0113,43.0312,42.9914,43.0213,116065.0
2025-05-23 13:10:00,43.27,43.3,43.25,43.29,341899.0,43.0213,43.0511,43.0014,43.0412,341899.0
2025-05-23 13:15:00,43.28,43.34,43.28,43.33,213460.0,43.0312,43.0909,43.0312,43.0809,213460.0
2025-05-23 13:20:00,43.33,43.35,43.31,43.34,196601.0,43.0809,43.1008,43.061,43.0909,196601.0
2025-05-23 13:25:00,43.34,43.35,43.32,43.34,188549.0,43.0909,43.1008,43.071,43.0909,188549.0
2025-05-23 13:30:00,43.34,43.34,43.31,43.33,137997.0,43.0909,43.0909,43.061,43.0809,137997.0
2025-05-23 13:35:00,43.32,43.33,43.29,43.32,213619.0,43.071,43.0809,43.0412,43.071,213619.0
2025-05-23 13:40:00,43.32,43.32,43.28,43.29,174938.0,43.071,43.071,43.0312,43.0412,174938.0
2025-05-23 13:45:00,43.3,43.34,43.29,43.32,187809.0,43.0511,43.0909,43.0412,43.071,187809.0
2025-05-23 13:50:00,43.33,43.38,43.32,43.34,265214.0,43.0809,43.1306,43.071,43.0909,265214.0
2025-05-23 13:55:00,43.34,43.37,43.33,43.34,121204.0,43.0909,43.1207,43.0809,43.0909,121204.0
2025-05-23 14:00:00,43.34,43.4,43.33,43.4,185548.0,43.0909,43.1505,43.0809,43.1505,185548.0
2025-05-23 14:05:00,43.4,43.43,43.37,43.38,183107.0,43.1505,43.1803,43.1207,43.1306,183107.0
2025-05-23 14:10:00,43.38,43.38,43.33,43.36,137061.0,43.1306,43.1306,43.0809,43.1107,137061.0
2025-05-23 14:15:00,43.35,43.37,43.3,43.32,166637.0,43.1008,43.1207,43.0511,43.071,166637.0
2025-05-23 14:20:00,43.32,43.32,43.24,43.32,438158.0,43.071,43.071,42.9914,43.071,438158.0
2025-05-23 14:25:00,43.32,43.35,43.29,43.3,151792.0,43.071,43.1008,43.0412,43.0511,151792.0
2025-05-23 14:30:00,43.3,43.34,43.3,43.34,167358.0,43.0511,43.0909,43.0511,43.0909,167358.0
2025-05-23 14:35:00,43.34,43.37,43.33,43.34,184789.0,43.0909,43.1207,43.0809,43.0909,184789.0
2025-05-23 14:40:00,43.33,43.34,43.31,43.31,244337.0,43.0809,43.0909,43.061,43.061,244337.0
2025-05-23 14:45:00,43.32,43.33,43.25,43.31,434431.0,43.071,43.0809,43.0014,43.061,434431.0
2025-05-23 14:50:00,43.32,43.34,43.3,43.31,170365.0,43.071,43.0909,43.0511,43.061,170365.0
2025-05-23 14:55:00,43.32,43.33,43.27,43.27,151801.0,43.071,43.0809,43.0213,43.0213,151801.0
2025-05-23 15:00:00,43.27,43.29,43.25,43.26,193236.0,43.0213,43.0412,43.0014,43.0113,193236.0
2025-05-23 15:05:00,43.27,43.31,43.26,43.3,97641.0,43.0213,43.061,43.0113,43.0511,97641.0
2025-05-23 15:10:00,43.31,43.34,43.3,43.32,216773.0,43.061,43.0909,43.0511,43.071,216773.0
2025-05-23 15:15:00,43.32,43.32,43.28,43.28,164297.0,43.071,43.071,43.0312,43.0312,164297.0
2025-05-23 15:20:00,43.28,43.29,43.25,43.27,353155.0,43.0312,43.0412,43.0014,43.0213,353155.0
2025-05-23 15:25:00,43.27,43.28,43.22,43.25,272271.0,43.0213,43.0312,42.9716,43.0014,272271.0
2025-05-23 15:30:00,43.24,43.28,43.22,43.28,420285.0,42.9914,43.0312,42.9716,43.0312,420285.0
2025-05-23 15:35:00,43.27,43.32,43.26,43.32,607734.0,43.0213,43.071,43.0113,43.071,607734.0
2025-05-23 15:40:00,43.32,43.35,43.28,43.29,487717.0,43.071,43.1008,43.0312,43.0412,487717.0
2025-05-23 15:45:00,43.29,43.3,43.22,43.23,326486.0,43.0412,43.0511,42.9716,42.9815,326486.0
2025-05-23 15:50:00,43.23,43.24,43.11,43.15,755692.0,42.9815,42.9914,42.8622,42.902,755692.0
2025-05-23 15:55:00,43.14,43.22,43.08,43.2,1817349.0,42.892,42.9716,42.8324,42.9517,1817349.0
2025-05-27 09:30:00,43.79,43.8,43.37,43.4,1788441.0,43.5383,43.5482,43.1207,43.1505,1788441.0
2025-05-27 09:35:00,43.39,43.43,43.29,43.4,571585.0,43.1406,43.1803,43.0412,43.1505,571585.0
2025-05-27 09:40:00,43.4,43.45,43.35,43.36,566149.0,43.1505,43.2002,43.1008,43.1107,566149.0
2025-05-27 09:45:00,43.36,43.5,43.35,43.49,369812.0,43.1107,43.2499,43.1008,43.24,369812.0
2025-05-27 09:50:00,43.5,43.58,43.47,43.58,400216.0,43.2499,43.3295,43.2201,43.3295,400216.0
2025-05-27 09:55:00,43.58,43.66,43.57,43.62,532122.0,43.3295,43.409,43.3195,43.3693,532122.0
2025-05-27 10:00:00,43.62,43.67,43.61,43.62,480652.0,43.3693,43.419,43.3593,43.3693,480652.0
2025-05-27 10:05:00,43.62,43.65,43.6,43.63,319141.0,43.3693,43.3991,43.3494,43.3792,319141.0
2025-05-27 10:10:00,43.62,43.76,43.62,43.74,603712.0,43.3693,43.5085,43.3693,43.4886,603712.0
2025-05-27 10:15:00,43.75,43.78,43.73,43.77,554364.0,43.4985,43.5283,43.4786,43.5184,554364.0
2025-05-27 10:20:00,43.78,43.85,43.77,43.83,535836.0,43.5283,43.5979,43.5184,43.578,535836.0
2025-05-27 10:25:00,43.84,43.85,43.77,43.79,494817.0,43.588,43.5979,43.5184,43.5383,494817.0
2025-05-27 10:30:00,43.79,43.86,43.78,43.83,338783.0,43.5383,43.6079,43.5283,43.578,338783.0
2025-05-27 10:35:00,43.84,43.84,43.68,43.71,700934.0,43.588,43.588,43.4289,43.4587,700934.0
2025-05-27 10:40:00,43.71,43.72,43.65,43.69,495280.0,43.4587,43.4687,43.3991,43.4389,495280.0
2025-05-27 10:45:00,43.69,43.76,43.69,43.75,372411.0,43.4389,43.5085,43.4389,43.4985,372411.0
2025-05-27 10:50:00,43.75,43.76,43.71,43.73,280249.0,43.4985,43.5085,43.4587,43.4786,280249.0
2025-05-27 10:55:00,43.73,43.73,43.68,43.69,188870.0,43.4786,43.4786,43.4289,43.4389,188870.0
2025-05-27 11:00:00,43.69,43.75,43.68,43.75,326249.0,43.4389,43.4985,43.4289,43.4985,326249.0
2025-05-27 11:05:00,43.75,43.75,43.69,43.72,251406.0,43.4985,43.4985,43.4389,43.4687,251406.0
2025-05-27 11:10:00,43.72,43.73,43.69,43.72,257635.0,43.4687,43.4786,43.4389,43.4687,257635.0
2025-05-27 11:15:00,43.73,43.76,43.72,43.75,269083.0,43.4786,43.5085,43.4687,43.4985,269083.0
2025-05-27 11:20:00,43.74,43.76,43.71,43.75,382220.0,43.4886,43.5085,43.4587,43.4985,382220.0
2025-05-27 11:25:00,43.76,43.82,43.75,43.82,493261.0,43.5085,43.5681,43.4985,43.5681,493261.0
2025-05-27 11:30:00,43.82,43.82,43.78,43.81,331710.0,43.5681,43.5681,43.5283,43.5582,331710.0
2025-05-27 11:35:00,43.81,43.85,43.79,43.84,354485.0,43.5582,43.5979,43.5383,43.588,354485.0
2025-05-27 11:40:00,43.84,43.89,43.84,43.87,267939.0,43.588,43.6377,43.588,43.6178,267939.0
2025-05-27 11:45:00,43.88,43.9,43.86,43.87,239872.0,43.6278,43.6476,43.6079,43.6178,239872.0
2025-05-27 11:50:00,43.88,43.9,43.87,43.9,185438.0,43.6278,43.6476,43.6178,43.6476,185438.0
2025-05-27 11:55:00,43.9,43.91,43.86,43.87,229238.0,43.6476,43.6576,43.6079,43.6178,229238.0
2025-05-27 12:00:00,43.87,43.91,43.86,43.9,262775.0,43.6178,43.6576,43.6079,43.6476,262775.0
2025-05-27 12:05:00,43.9,43.92,43.89,43.92,242473.0,43.6476,43.6675,43.6377,43.6675,242473.0
2025-05-27 12:10:00,43.92,43.93,43.89,43.89,256779.0,43.6675,43.6775,43.6377,43.6377,256779.0
2025-05-27 12:15:00,43.9,43.9,43.86,43.88,202760.0,43.6476,43.6476,43.6079,43.6278,202760.0
2025-05-27 12:20:00,43.88,43.93,43.87,43.93,214304.0,43.6278,43.6775,43.6178,43.6775,214304.0
2025-05-27 12:25:00,43.93,43.94,43.89,43.91,203481.0,43.6775,43.6874,43.6377,43.6576,203481.0
2025-05-27 12:30:00,43.9,43.91,43.88,43.89,272182.0,43.6476,43.6576,43.6278,43.6377,272182.0
2025-05-27 12:35:00,43.89,43.98,43.88,43.97,288371.0,43.6377,43.7272,43.6278,43.7172,288371.0
2025-05-27 12:40:00,43.97,43.98,43.94,43.95,273357.0,43.7172,43.7272,43.6874,43.6974,273357.0
2025-05-27 12:45:00,43.96,43.97,43.9,43.93,219690.0,43.7073,43.7172,43.6476,43.6775,219690.0
2025-05-27 12:50:00,43.93,43.98,43.92,43.98,375792.0,43.6775,43.7272,43.6675,43.7272,375792.0
2025-05-27 12:55:00,43.98,43.99,43.93,43.94,370690.0,43.7272,43.7371,43.6775,43.6874,370690.0
2025-05-27 13:00:00,43.94,43.96,43.93,43.96,137883.0,43.6874,43.7073,43.6775,43.7073,137883.0
2025-05-27 13:05:00,43.95,43.99,43.95,43.97,148497.0,43.6974,43.7371,43.6974,43.7172,148497.0
2025-05-27 13:10:00,43.98,44.02,43.96,44.02,378944.0,43.7272,43.767,43.7073,43.767,378944.0
2025-05-27 13:15:00,44.02,44.07,44.01,44.06,211289.0,43.767,43.8167,43.757,43.8067,211289.0
2025-05-27 13:20:00,44.05,44.08,44.04,44.05,247203.0,43.7968,43.8266,43.7868,43.7968,247203.0
2025-05-27 13:25:00,44.05,44.07,44.0,44.01,216087.0,43.7968,43.8167,43.7471,43.757,216087.0
2025-05-27 13:30:00,44.01,44.03,44.0,44.02,81831.0,43.757,43.7769,43.7471,43.767,81831.0
2025-05-27 13:35:00,44.03,44.03,44.01,44.03,128919.0,43.7769,43.7769,43.757,43.7769,128919.0
2025-05-27 13:40:00,44.02,44.07,44.02,44.07,317615.0,43.767,43.8167,43.767,43.8167,317615.0
2025-05-27 13:45:00,44.07,44.1,44.07,44.09,193331.0,43.8167,43.8465,43.8167,43.8366,193331.0
2025-05-27 13:50:00,44.09,44.12,44.08,44.11,193557.0,43.8366,43.8664,43.8266,43.8564,193557.0
2025-05-27 13:55:00,44.11,44.18,44.11,44.18,213116.0,43.8564,43.926,43.8564,43.926,213116.0
2025-05-27 14:00:00,44.18,44.19,44.12,44.13,270542.0,43.926,43.936,43.8664,43.8763,270542.0
2025-05-27 14:05:00,44.13,44.16,44.12,44.15,183228.0,43.8763,43.9062,43.8664,43.8962,183228.0
2025-05-27 14:10:00,44.15,44.17,44.13,44.16,141761.0,43.8962,43.9161,43.8763,43.9062,141761.0
2025-05-27 14:15:00,44.16,44.18,44.12,44.12,153648.0,43.9062,43.926,43.8664,43.8664,153648.0
2025-05-27 14:20:00,44.13,44.13,44.11,44.13,97236.0,43.8763,43.8763,43.8564,43.8763,97236.0
2025-05-27 14:25:00,44.13,44.15,44.12,44.14,173236.0,43.8763,43.8962,43.8664,43.8863,173236.0
2025-05-27 14:30:00,44.14,44.15,44.13,44.15,107478.0,43.8863,43.8962,43.8763,43.8962,107478.0
2025-05-27 14:35:00,44.14,44.17,44.14,44.16,167353.0,43.8863,43.9161,43.8863,43.9062,167353.0
2025-05-27 14:40:00,44.16,44.17,44.14,44.15,232924.0,43.9062,43.9161,43.8863,43.8962,232924.0
2025-05-27 14:45:00,44.14,44.17,44.13,44.14,173230.0,43.8863,43.9161,43.8763,43.8863,173230.0
2025-05-27 14:50:00,44.15,44.16,44.14,44.16,133809.0,43.8962,43.9062,43.8863,43.9062,133809.0
2025-05-27 14:55:00,44.15,44.16,44.13,44.14,111099.0,43.8962,43.9062,43.8763,43.8863,111099.0
2025-05-27 15:00:00,44.14,44.19,44.12,44.19,239904.0,43.8863,43.936,43.8664,43.936,239904.0
2025-05-27 15:05:00,44.19,44.21,44.17,44.18,244078.0,43.936,43.9559,43.9161,43.926,244078.0
2025-05-27 15:10:00,44.17,44.18,44.12,44.13,240527.0,43.9161,43.926,43.8664,43.8763,240527.0
2025-05-27 15:15:00,44.13,44.13,44.09,44.12,169306.0,43.8763,43.8763,43.8366,43.8664,169306.0
2025-05-27 15:20:00,44.12,44.14,44.11,44.12,243660.0,43.8664,43.8863,43.8564,43.8664,243660.0
2025-05-27 15:25:00,44.12,44.15,44.1,44.11,255423.0,43.8664,43.8962,43.8465,43.8564,255423.0
2025-05-27 15:30:00,44.11,44.14,44.1,44.14,315692.0,43.8564,43.8863,43.8465,43.8863,315692.0
2025-05-27 15:35:00,44.14,44.15,44.12,44.15,363804.0,43.8863,43.8962,43.8664,43.8962,363804.0
2025-05-27 15:40:00,44.15,44.18,44.14,44.16,465499.0,43.8962,43.926,43.8863,43.9062,465499.0
2025-05-27 15:45:00,44.16,44.17,44.13,44.15,371146.0,43.9062,43.9161,43.8763,43.8962,371146.0
2025-05-27 15:50:00,44.15,44.18,44.12,44.16,821442.0,43.8962,43.926,43.8664,43.9062,821442.0
2025-05-27 15:55:00,44.16,44.22,44.13,44.22,2053489.0,43.9062,43.9658,43.8763,43.9658,2053489.0
2025-05-28 09:30:00,44.21,44.37,44.18,44.32,812726.0,43.9559,44.1149,43.926,44.0652,812726.0
2025-05-28 09:35:00,44.32,44.37,44.28,44.36,497803.0,44.0652,44.1149,44.0255,44.105,497803.0
2025-05-28 09:40:00,44.37,44.42,44.35,44.4,447927.0,44.1149,44.1647,44.0951,44.1448,447927.0
2025-05-28 09:45:00,44.4,44.44,44.31,44.31,633738.0,44.1448,44.1845,44.0553,44.0553,633738.0
2025-05-28 09:50:00,44.31,44.33,44.24,44.27,351349.0,44.0553,44.0752,43.9857,44.0155,351349.0
2025-05-28 09:55:00,44.27,44.35,44.25,44.34,306475.0,44.0155,44.0951,43.9956,44.0851,306475.0
2025-05-28 10:00:00,44.34,44.35,44.26,44.29,350752.0,44.0851,44.0951,44.0056,44.0354,350752.0
2025-05-28 10:05:00,44.28,44.33,44.28,44.3,240811.0,44.0255,44.0752,44.0255,44.0453,240811.0
2025-05-28 10:10:00,44.3,44.31,44.19,44.2,365282.0,44.0453,44.0553,43.936,43.9459,365282.0
2025-05-28 10:15:00,44.2,44.26,44.17,44.24,333160.0,43.9459,44.0056,43.9161,43.9857,333160.0
2025-05-28 10:20:00,44.24,44.26,44.2,44.26,227718.0,43.9857,44.0056,43.9459,44.0056,227718.0
2025-05-28 10:25:00,44.26,44.27,44.17,44.21,311615.0,44.0056,44.0155,43.9161,43.9559,311615.0
2025-05-28 10:30:00,44.2,44.24,44.17,44.23,231831.0,43.9459,43.9857,43.9161,43.9757,231831.0
2025-05-28 10:35:00,44.23,44.24,44.18,44.23,323260.0,43.9757,43.9857,43.926,43.9757,323260.0
2025-05-28 10:40:00,44.22,44.24,44.13,44.14,399907.0,43.9658,43.9857,43.8763,43.8863,399907.0
2025-05-28 10:45:00,44.13,44.15,44.09,44.14,443974.0,43.8763,43.8962,43.8366,43.8863,443974.0
2025-05-28 10:50:00,44.13,44.14,44.04,44.04,507648.0,43.8763,43.8863,43.7868,43.7868,507648.0
2025-05-28 10:55:00,44.04,44.06,44.01,44.04,313850.0,43.7868,43.8067,43.757,43.7868,313850.0
2025-05-28 11:00:00,44.05,44.1,44.03,44.09,330200.0,43.7968,43.8465,43.7769,43.8366,330200.0
2025-05-28 11:05:00,44.09,44.1,44.04,44.05,222510.0,43.8366,43.8465,43.7868,43.7968,222510.0
2025-05-28 11:10:00,44.05,44.12,44.05,44.07,420720.0,43.7968,43.8664,43.7968,43.8167,420720.0
2025-05-28 11:15:00,44.07,44.09,44.04,44.04,304266.0,43.8167,43.8366,43.7868,43.7868,304266.0
2025-05-28 11:20:00,44.05,44.06,43.99,44.0,357234.0,43.7968,43.8067,43.7371,43.7471,357234.0
2025-05-28 11:25:00,43.99,44.02,43.99,44.0,258484.0,43.7371,43.767,43.7371,43.7471,258484.0
2025-05-28 11:30:00,44.0,44.03,43.98,44.0,245207.0,43.7471,43.7769,43.7272,43.7471,245207.0
2025-05-28 11:35:00,43.99,44.03,43.96,44.02,310371.0,43.7371,43.7769,43.7073,43.767,310371.0
2025-05-28 11:40:00,44.03,44.03,43.98,43.98,295621.0,43.7769,43.7769,43.7272,43.7272,295621.0
2025-05-28 11:45:00,43.98,44.01,43.97,44.0,135422.0,43.7272,43.757,43.7172,43.7471,135422.0
2025-05-28 11:50:00,44.01,44.04,44.0,44.04,163292.0,43.757,43.7868,43.7471,43.7868,163292.0
2025-05-28 11:55:00,44.04,44.05,43.98,43.98,212141.0,43.7868,43.7968,43.7272,43.7272,212141.0
2025-05-28 12:00:00,43.98,44.02,43.98,43.99,248096.0,43.7272,43.767,43.7272,43.7371,248096.0
2025-05-28 12:05:00,44.0,44.02,43.98,44.01,177391.0,43.7471,43.767,43.7272,43.757,177391.0
2025-05-28 12:10:00,44.02,44.02,43.96,43.97,209085.0,43.767,43.767,43.7073,43.7172,209085.0
2025-05-28 12:15:00,43.98,44.01,43.97,43.99,143841.0,43.7272,43.757,43.7172,43.7371,143841.0
2025-05-28 12:20:00,44.0,44.01,43.98,44.01,167932.0,43.7471,43.757,43.7272,43.757,167932.0
2025-05-28 12:25:00,44.01,44.01,43.99,44.01,231799.0,43.757,43.757,43.7371,43.757,231799.0
2025-05-28 12:30:00,44.0,44.01,43.99,44.01,183351.0,43.7471,43.757,43.7371,43.757,183351.0
2025-05-28 12:35:00,44.01,44.02,43.99,43.99,253004.0,43.757,43.767,43.7371,43.7371,253004.0
2025-05-28 12:40:00,43.99,44.02,43.98,44.01,131688.0,43.7371,43.767,43.7272,43.757,131688.0
2025-05-28 12:45:00,44.02,44.03,44.01,44.02,167909.0,43.767,43.7769,43.757,43.767,167909.0
2025-05-28 12:50:00,44.02,44.02,43.98,44.01,304904.0,43.767,43.767,43.7272,43.757,304904.0
2025-05-28 12:55:00,44.01,44.02,44.0,44.02,199815.0,43.757,43.767,43.7471,43.767,199815.0
2025-05-28 13:00:00,44.02,44.03,43.99,44.02,201218.0,43.767,43.7769,43.7371,43.767,201218.0
2025-05-28 13:05:00,44.02,44.07,44.02,44.05,246234.0,43.767,43.8167,43.767,43.7968,246234.0
2025-05-28 13:10:00,44.05,44.08,44.04,44.07,283541.0,43.7968,43.8266,43.7868,43.8167,283541.0
2025-05-28 13:15:00,44.08,44.15,44.07,44.15,237976.0,43.8266,43.8962,43.8167,43.8962,237976.0
2025-05-28 13:20:00,44.15,44.16,44.12,44.14,267072.0,43.8962,43.9062,43.8664,43.8863,267072.0
2025-05-28 13:25:00,44.15,44.15,44.12,44.15,117632.0,43.8962,43.8962,43.8664,43.8962,117632.0
2025-05-28 13:30:00,44.15,44.16,44.12,44.14,179706.0,43.8962,43.9062,43.8664,43.8863,179706.0
2025-05-28 13:35:00,44.13,44.14,44.11,44.13,145454.0,43.8763,43.8863,43.8564,43.8763,145454.0
2025-05-28 13:40:00,44.14,44.14,44.1,44.12,158600.0,43.8863,43.8863,43.8465,43.8664,158600.0
2025-05-28 13:45:00,44.12,44.14,44.11,44.14,119696.0,43.8664,43.8863,43.8564,43.8863,119696.0
2025-05-28 13:50:00,44.14,44.15,44.11,44.15,156889.0,43.8863,43.8962,43.8564,43.8962,156889.0
2025-05-28 13:55:00,44.14,44.17,44.14,44.15,197299.0,43.8863,43.9161,43.8863,43.8962,197299.0
2025-05-28 14:00:00,44.15,44.21,44.14,44.21,125255.0,43.8962,43.9559,43.8863,43.9559,125255.0
2025-05-28 14:05:00,44.21,44.21,44.17,44.18,201481.0,43.9559,43.9559,43.9161,43.926,201481.0
2025-05-28 14:10:00,44.18,44.22,44.18,44.21,175425.0,43.926,43.9658,43.926,43.9559,175425.0
2025-05-28 14:15:00,44.21,44.22,44.18,44.19,216734.0,43.9559,43.9658,43.926,43.936,216734.0
2025-05-28 14:20:00,44.19,44.2,44.18,44.19,123319.0,43.936,43.9459,43.926,43.936,123319.0
2025-05-28 14:25:00,44.2,44.24,44.19,44.23,281230.0,43.9459,43.9857,43.936,43.9757,281230.0
2025-05-28 14:30:00,44.23,44.25,44.23,44.23,209605.0,43.9757,43.9956,43.9757,43.9757,209605.0
2025-05-28 14:35:00,44.23,44.25,44.22,44.22,155296.0,43.9757,43.9956,43.9658,43.9658,155296.0
2025-05-28 14:40:00,44.22,44.26,44.22,44.24,242895.0,43.9658,44.0056,43.9658,43.9857,242895.0
2025-05-28 14:45:00,44.24,44.25,44.23,44.23,142371.0,43.9857,43.9956,43.9757,43.9757,142371.0
2025-05-28 14:50:00,44.23,44.25,44.07,44.13,657794.0,43.9757,43.9956,43.8167,43.8763,657794.0
2025-05-28 14:55:00,44.14,44.19,44.12,44.18,228657.0,43.8863,43.936,43.8664,43.926,228657.0
2025-05-28 15:00:00,44.17,44.19,44.15,44.19,191041.0,43.9161,43.936,43.8962,43.936,191041.0
2025-05-28 15:05:00,44.18,44.24,44.18,44.23,307559.0,43.926,43.9857,43.926,43.9757,307559.0
2025-05-28 15:10:00,44.23,44.25,44.17,44.2,259229.0,43.9757,43.9956,43.9161,43.9459,259229.0
2025-05-28 15:15:00,44.21,44.22,44.16,44.19,232360.0,43.9559,43.9658,43.9062,43.936,232360.0
2025-05-28 15:20:00,44.2,44.2,44.15,44.18,186389.0,43.9459,43.9459,43.8962,43.926,186389.0
2025-05-28 15:25:00,44.18,44.18,44.14,44.14,244343.0,43.926,43.926,43.8863,43.8863,244343.0
2025-05-28 15:30:00,44.14,44.16,44.12,44.13,295807.0,43.8863,43.9062,43.8664,43.8763,295807.0
2025-05-28 15:35:00,44.13,44.14,44.1,44.12,294393.0,43.8763,43.8863,43.8465,43.8664,294393.0
2025-05-28 15:40:00,44.11,44.13,44.09,44.11,541996.0,43.8564,43.8763,43.8366,43.8564,541996.0
2025-05-28 15:45:00,44.11,44.11,44.06,44.09,598070.0,43.8564,43.8564,43.8067,43.8366,598070.0
2025-05-28 15:50:00,44.08,44.09,43.98,44.01,1380890.0,43.8266,43.8366,43.7272,43.757,1380890.0
2025-05-28 15:55:00,44.01,44.08,43.96,44.05,1695850.0,43.757,43.8266,43.7073,43.7968,1695850.0
2025-05-29 09:30:00,44.37,44.46,44.13,44.15,1061696.0,44.1149,44.2044,43.8763,43.8962,1061696.0
2025-05-29 09:35:00,44.15,44.19,44.06,44.15,536690.0,43.8962,43.936,43.8067,43.8962,536690.0
2025-05-29 09:40:00,44.15,44.2,44.09,44.11,251649.0,43.8962,43.9459,43.8366,43.8564,251649.0
2025-05-29 09:45:00,44.11,44.13,44.0,44.07,263972.0,43.8564,43.8763,43.7471,43.8167,263972.0
2025-05-29 09:50:00,44.07,44.15,44.03,44.15,227121.0,43.8167,43.8962,43.7769,43.8962,227121.0
2025-05-29 09:55:00,44.14,44.18,44.01,44.18,268338.0,43.8863,43.926,43.757,43.926,268338.0
2025-05-29 10:00:00,44.17,44.24,44.15,44.18,263138.0,43.9161,43.9857,43.8962,43.926,263138.0
2025-05-29 10:05:00,44.18,44.18,44.02,44.03,309058.0,43.926,43.926,43.767,43.7769,309058.0
2025-05-29 10:10:00,44.04,44.07,44.0,44.07,359536.0,43.7868,43.8167,43.7471,43.8167,359536.0
2025-05-29 10:15:00,44.06,44.11,43.97,44.0,329659.0,43.8067,43.8564,43.7172,43.7471,329659.0
2025-05-29 10:20:00,44.0,44.08,43.97,44.07,277944.0,43.7471,43.8266,43.7172,43.8167,277944.0
2025-05-29 10:25:00,44.06,44.15,44.06,44.14,313472.0,43.8067,43.8962,43.8067,43.8863,313472.0
2025-05-29 10:30:00,44.13,44.16,44.06,44.07,392007.0,43.8763,43.9062,43.8067,43.8167,392007.0
2025-05-29 10:35:00,44.07,44.14,44.06,44.11,364285.0,43.8167,43.8863,43.8067,43.8564,364285.0
2025-05-29 10:40:00,44.1,44.1,44.03,44.07,156733.0,43.8465,43.8465,43.7769,43.8167,156733.0
2025-05-29 10:45:00,44.07,44.12,44.05,44.12,161730.0,43.8167,43.8664,43.7968,43.8664,161730.0
2025-05-29 10:50:00,44.12,44.17,44.09,44.15,228387.0,43.8664,43.9161,43.8366,43.8962,228387.0
2025-05-29 10:55:00,44.14,44.19,44.12,44.16,214531.0,43.8863,43.936,43.8664,43.9062,214531.0
2025-05-29 11:00:00,44.16,44.18,44.09,44.11,215778.0,43.9062,43.926,43.8366,43.8564,215778.0
2025-05-29 11:05:00,44.1,44.14,44.08,44.09,218920.0,43.8465,43.8863,43.8266,43.8366,218920.0
2025-05-29 11:10:00,44.09,44.17,44.08,44.09,339496.0,43.8366,43.9161,43.8266,43.8366,339496.0
2025-05-29 11:15:00,44.08,44.17,44.08,44.14,352262.0,43.8266,43.9161,43.8266,43.8863,352262.0
2025-05-29 11:20:00,44.13,44.18,44.12,44.14,195596.0,43.8763,43.926,43.8664,43.8863,195596.0
2025-05-29 11:25:00,44.15,44.2,44.14,44.17,249644.0,43.8962,43.9459,43.8863,43.9161,249644.0
2025-05-29 11:30:00,44.16,44.17,44.0,44.04,325122.0,43.9062,43.9161,43.7471,43.7868,325122.0
2025-05-29 11:35:00,44.03,44.07,44.0,44.02,380688.0,43.7769,43.8167,43.7471,43.767,380688.0
2025-05-29 11:40:00,44.02,44.08,44.01,44.06,221287.0,43.767,43.8266,43.757,43.8067,221287.0
2025-05-29 11:45:00,44.07,44.11,44.03,44.07,454069.0,43.8167,43.8564,43.7769,43.8167,454069.0
2025-05-29 11:50:00,44.07,44.14,44.06,44.08,233480.0,43.8167,43.8863,43.8067,43.8266,233480.0
2025-05-29 11:55:00,44.07,44.09,43.9,43.96,371125.0,43.8167,43.8366,43.6476,43.7073,371125.0
2025-05-29 12:00:00,43.96,44.0,43.91,43.98,318992.0,43.7073,43.7471,43.6576,43.7272,318992.0
2025-05-29 12:05:00,43.98,43.99,43.94,43.97,225164.0,43.7272,43.7371,43.6874,43.7172,225164.0
2025-05-29 12:10:00,43.96,44.03,43.96,44.02,300376.0,43.7073,43.7769,43.7073,43.767,300376.0
2025-05-29 12:15:00,44.02,44.08,44.02,44.07,180274.0,43.767,43.8266,43.767,43.8167,180274.0
2025-05-29 12:20:00,44.07,44.09,44.02,44.05,256661.0,43.8167,43.8366,43.767,43.7968,256661.0
2025-05-29 12:25:00,44.05,44.07,44.03,44.06,284957.0,43.7968,43.8167,43.7769,43.8067,284957.0
2025-05-29 12:30:00,44.05,44.08,44.04,44.07,189539.0,43.7968,43.8266,43.7868,43.8167,189539.0
2025-05-29 12:35:00,44.07,44.09,44.03,44.04,315049.0,43.8167,43.8366,43.7769,43.7868,315049.0
2025-05-29 12:40:00,44.04,44.06,44.02,44.05,180215.0,43.7868,43.8067,43.767,43.7968,180215.0
2025-05-29 12:45:00,44.05,44.08,44.04,44.06,251450.0,43.7968,43.8266,43.7868,43.8067,251450.0
2025-05-29 12:50:00,44.07,44.09,44.04,44.09,139115.0,43.8167,43.8366,43.7868,43.8366,139115.0
2025-05-29 12:55:00,44.08,44.14,44.07,44.12,165898.0,43.8266,43.8863,43.8167,43.8664,165898.0
2025-05-29 13:00:00,44.12,44.16,44.1,44.11,209016.0,43.8664,43.9062,43.8465,43.8564,209016.0
2025-05-29 13:05:00,44.12,44.13,44.08,44.09,231186.0,43.8664,43.8763,43.8266,43.8366,231186.0
2025-05-29 13:10:00,44.09,44.14,44.07,44.14,283447.0,43.8366,43.8863,43.8167,43.8863,283447.0
2025-05-29 13:15:00,44.14,44.15,44.09,44.1,177024.0,43.8863,43.8962,43.8366,43.8465,177024.0
2025-05-29 13:20:00,44.11,44.13,44.05,44.06,463851.0,43.8564,43.8763,43.7968,43.8067,463851.0
2025-05-29 13:25:00,44.06,44.08,44.03,44.05,226028.0,43.8067,43.8266,43.7769,43.7968,226028.0
2025-05-29 13:30:00,44.04,44.08,44.03,44.05,190474.0,43.7868,43.8266,43.7769,43.7968,190474.0
2025-05-29 13:35:00,44.05,44.08,44.04,44.07,146101.0,43.7968,43.8266,43.7868,43.8167,146101.0
2025-05-29 13:40:00,44.07,44.1,44.06,44.1,184230.0,43.8167,43.8465,43.8067,43.8465,184230.0
2025-05-29 13:45:00,44.09,44.15,44.09,44.11,182724.0,43.8366,43.8962,43.8366,43.8564,182724.0
2025-05-29 13:50:00,44.11,44.15,44.1,44.12,227011.0,43.8564,43.8962,43.8465,43.8664,227011.0
2025-05-29 13:55:00,44.11,44.13,44.08,44.09,125148.0,43.8564,43.8763,43.8266,43.8366,125148.0
2025-05-29 14:00:00,44.09,44.14,44.09,44.13,134094.0,43.8366,43.8863,43.8366,43.8763,134094.0
2025-05-29 14:05:00,44.14,44.16,44.13,44.15,205113.0,43.8863,43.9062,43.8763,43.8962,205113.0
2025-05-29 14:10:00,44.15,44.15,44.11,44.13,129942.0,43.8962,43.8962,43.8564,43.8763,129942.0
2025-05-29 14:15:00,44.13,44.13,44.04,44.05,213750.0,43.8763,43.8763,43.7868,43.7968,213750.0
2025-05-29 14:20:00,44.05,44.08,44.03,44.05,215848.0,43.7968,43.8266,43.7769,43.7968,215848.0
2025-05-29 14:25:00,44.06,44.1,44.05,44.08,118463.0,43.8067,43.8465,43.7968,43.8266,118463.0
2025-05-29 14:30:00,44.08,44.15,44.06,44.13,541173.0,43.8266,43.8962,43.8067,43.8763,541173.0
2025-05-29 14:35:00,44.13,44.16,44.13,44.14,120852.0,43.8763,43.9062,43.8763,43.8863,120852.0
2025-05-29 14:40:00,44.13,44.18,44.13,44.16,176258.0,43.8763,43.926,43.8763,43.9062,176258.0
2025-05-29 14:45:00,44.16,44.19,44.16,44.18,171173.0,43.9062,43.936,43.9062,43.926,171173.0
2025-05-29 14:50:00,44.18,44.19,44.14,44.15,157459.0,43.926,43.936,43.8863,43.8962,157459.0
2025-05-29 14:55:00,44.15,44.16,44.07,44.11,267561.0,43.8962,43.9062,43.8167,43.8564,267561.0
2025-05-29 15:00:00,44.11,44.16,44.1,44.14,143610.0,43.8564,43.9062,43.8465,43.8863,143610.0
2025-05-29 15:05:00,44.13,44.14,44.06,44.09,306030.0,43.8763,43.8863,43.8067,43.8366,306030.0
2025-05-29 15:10:00,44.09,44.13,44.08,44.08,159982.0,43.8366,43.8763,43.8266,43.8266,159982.0
2025-05-29 15:15:00,44.09,44.11,44.07,44.09,172174.0,43.8366,43.8564,43.8167,43.8366,172174.0
2025-05-29 15:20:00,44.09,44.11,44.07,44.08,224459.0,43.8366,43.8564,43.8167,43.8266,224459.0
2025-05-29 15:25:00,44.08,44.09,44.02,44.02,211567.0,43.8266,43.8366,43.767,43.767,211567.0
2025-05-29 15:30:00,44.02,44.13,44.02,44.13,344458.0,43.767,43.8763,43.767,43.8763,344458.0
2025-05-29 15:35:00,44.13,44.15,44.12,44.12,294428.0,43.8763,43.8962,43.8664,43.8664,294428.0
2025-05-29 15:40:00,44.12,44.16,44.12,44.14,511733.0,43.8664,43.9062,43.8664,43.8863,511733.0
2025-05-29 15:45:00,44.14,44.22,44.12,44.2,362248.0,43.8863,43.9658,43.8664,43.9459,362248.0
2025-05-29 15:50:00,44.2,44.25,44.17,44.19,666829.0,43.9459,43.9956,43.9161,43.936,666829.0
2025-05-29 15:55:00,44.19,44.28,44.18,44.27,1267086.0,43.936,44.0255,43.926,44.0155,1267086.0
2025-05-30 09:30:00,44.19,44.23,43.92,44.02,783853.0,43.936,43.9757,43.6675,43.767,783853.0
2025-05-30 09:35:00,44.01,44.02,43.86,43.86,407363.0,43.757,43.767,43.6079,43.6079,407363.0
2025-05-30 09:40:00,43.87,43.91,43.85,43.89,157888.0,43.6178,43.6576,43.5979,43.6377,157888.0
2025-05-30 09:45:00,43.89,43.98,43.87,43.92,226983.0,43.6377,43.7272,43.6178,43.6675,226983.0
2025-05-30 09:50:00,43.91,43.95,43.85,43.94,253062.0,43.6576,43.6974,43.5979,43.6874,253062.0
2025-05-30 09:55:00,43.94,43.95,43.83,43.84,191139.0,43.6874,43.6974,43.578,43.588,191139.0
2025-05-30 10:00:00,43.84,44.0,43.84,43.99,427905.0,43.588,43.7471,43.588,43.7371,427905.0
2025-05-30 10:05:00,43.98,44.07,43.98,44.07,323471.0,43.7272,43.8167,43.7272,43.8167,323471.0
2025-05-30 10:10:00,44.07,44.11,44.03,44.1,278610.0,43.8167,43.8564,43.7769,43.8465,278610.0
2025-05-30 10:15:00,44.09,44.14,44.08,44.12,197131.0,43.8366,43.8863,43.8266,43.8664,197131.0
2025-05-30 10:20:00,44.12,44.12,44.05,44.05,170131.0,43.8664,43.8664,43.7968,43.7968,170131.0
2025-05-30 10:25:00,44.05,44.11,44.05,44.11,278447.0,43.7968,43.8564,43.7968,43.8564,278447.0
2025-05-30 10:30:00,44.1,44.16,44.09,44.15,223017.0,43.8465,43.9062,43.8366,43.8962,223017.0
2025-05-30 10:35:00,44.15,44.16,44.12,44.16,253921.0,43.8962,43.9062,43.8664,43.9062,253921.0
2025-05-30 10:40:00,44.15,44.16,44.12,44.13,272798.0,43.8962,43.9062,43.8664,43.8763,272798.0
2025-05-30 10:45:00,44.13,44.14,44.1,44.11,222246.0,43.8763,43.8863,43.8465,43.8564,222246.0
2025-05-30 10:50:00,44.11,44.11,44.06,44.11,294367.0,43.8564,43.8564,43.8067,43.8564,294367.0
2025-05-30 10:55:00,44.11,44.15,44.05,44.07,292256.0,43.8564,43.8962,43.7968,43.8167,292256.0
2025-05-30 11:00:00,44.06,44.09,44.06,44.08,167005.0,43.8067,43.8366,43.8067,43.8266,167005.0
2025-05-30 11:05:00,44.08,44.1,44.06,44.09,161912.0,43.8266,43.8465,43.8067,43.8366,161912.0
2025-05-30 11:10:00,44.09,44.11,44.06,44.08,174760.0,43.8366,43.8564,43.8067,43.8266,174760.0
2025-05-30 11:15:00,44.08,44.08,44.03,44.04,201924.0,43.8266,43.8266,43.7769,43.7868,201924.0
2025-05-30 11:20:00,44.05,44.1,44.04,44.08,179371.0,43.7968,43.8465,43.7868,43.8266,179371.0
2025-05-30 11:25:00,44.09,44.14,44.06,44.12,299321.0,43.8366,43.8863,43.8067,43.8664,299321.0
2025-05-30 11:30:00,44.11,44.14,44.01,44.04,234791.0,43.8564,43.8863,43.757,43.7868,234791.0
2025-05-30 11:35:00,44.04,44.06,44.02,44.04,188872.0,43.7868,43.8067,43.767,43.7868,188872.0
2025-05-30 11:40:00,44.04,44.04,43.96,43.97,259305.0,43.7868,43.7868,43.7073,43.7172,259305.0
2025-05-30 11:45:00,43.97,44.02,43.95,44.02,271785.0,43.7172,43.767,43.6974,43.767,271785.0
2025-05-30 11:50:00,44.02,44.03,43.96,43.98,183312.0,43.767,43.7769,43.7073,43.7272,183312.0
2025-05-30 11:55:00,43.98,44.01,43.97,43.98,195512.0,43.7272,43.757,43.7172,43.7272,195512.0
2025-05-30 12:00:00,43.98,44.03,43.98,44.01,152030.0,43.7272,43.7769,43.7272,43.757,152030.0
2025-05-30 12:05:00,44.0,44.09,44.0,44.09,159776.0,43.7471,43.8366,43.7471,43.8366,159776.0
2025-05-30 12:10:00,44.09,44.1,44.06,44.08,183889.0,43.8366,43.8465,43.8067,43.8266,183889.0
2025-05-30 12:15:00,44.08,44.09,44.02,44.05,290093.0,43.8266,43.8366,43.767,43.7968,290093.0
2025-05-30 12:20:00,44.05,44.07,44.0,44.01,385533.0,43.7968,43.8167,43.7471,43.757,385533.0
2025-05-30 12:25:00,44.0,44.04,43.86,43.89,679739.0,43.7471,43.7868,43.6079,43.6377,679739.0
2025-05-30 12:30:00,43.9,43.9,43.72,43.8,606077.0,43.6476,43.6476,43.4687,43.5482,606077.0
2025-05-30 12:35:00,43.8,43.9,43.76,43.89,371883.0,43.5482,43.6476,43.5085,43.6377,371883.0
2025-05-30 12:40:00,43.89,43.93,43.82,43.84,237445.0,43.6377,43.6775,43.5681,43.588,237445.0
2025-05-30 12:45:00,43.84,43.86,43.8,43.84,240559.0,43.588,43.6079,43.5482,43.588,240559.0
2025-05-30 12:50:00,43.84,43.85,43.79,43.81,329841.0,43.588,43.5979,43.5383,43.5582,329841.0
2025-05-30 12:55:00,43.81,43.84,43.78,43.82,312577.0,43.5582,43.588,43.5283,43.5681,312577.0
2025-05-30 13:00:00,43.82,43.88,43.78,43.88,259324.0,43.5681,43.6278,43.5283,43.6278,259324.0
2025-05-30 13:05:00,43.87,43.91,43.87,43.9,229555.0,43.6178,43.6576,43.6178,43.6476,229555.0
2025-05-30 13:10:00,43.89,43.9,43.85,43.87,223206.0,43.6377,43.6476,43.5979,43.6178,223206.0
2025-05-30 13:15:00,43.87,43.91,43.85,43.91,241188.0,43.6178,43.6576,43.5979,43.6576,241188.0
2025-05-30 13:20:00,43.91,43.94,43.87,43.91,246590.0,43.6576,43.6874,43.6178,43.6576,246590.0
2025-05-30 13:25:00,43.91,43.93,43.88,43.93,145052.0,43.6576,43.6775,43.6278,43.6775,145052.0
2025-05-30 13:30:00,43.93,43.94,43.91,43.91,240377.0,43.6775,43.6874,43.6576,43.6576,240377.0
2025-05-30 13:35:00,43.92,43.96,43.91,43.95,192912.0,43.6675,43.7073,43.6576,43.6974,192912.0
2025-05-30 13:40:00,43.94,43.96,43.92,43.92,137539.0,43.6874,43.7073,43.6675,43.6675,137539.0
2025-05-30 13:45:00,43.92,43.95,43.91,43.94,203108.0,43.6675,43.6974,43.6576,43.6874,203108.0
2025-05-30 13:50:00,43.94,44.01,43.94,44.0,468530.0,43.6874,43.757,43.6874,43.7471,468530.0
2025-05-30 13:55:00,43.99,44.0,43.95,43.97,321693.0,43.7371,43.7471,43.6974,43.7172,321693.0
2025-05-30 14:00:00,43.98,44.07,43.97,44.07,433873.0,43.7272,43.8167,43.7172,43.8167,433873.0
2025-05-30 14:05:00,44.07,44.15,44.05,44.14,321888.0,43.8167,43.8962,43.7968,43.8863,321888.0
2025-05-30 14:10:00,44.14,44.16,44.13,44.14,235736.0,43.8863,43.9062,43.8763,43.8863,235736.0
2025-05-30 14:15:00,44.14,44.3,44.14,44.29,1138569.0,43.8863,44.0453,43.8863,44.0354,1138569.0
2025-05-30 14:20:00,44.29,44.3,44.23,44.25,354240.0,44.0354,44.0453,43.9757,43.9956,354240.0
2025-05-30 14:25:00,44.25,44.29,44.24,44.24,326156.0,43.9956,44.0354,43.9857,43.9857,326156.0
2025-05-30 14:30:00,44.25,44.26,44.19,44.19,274530.0,43.9956,44.0056,43.936,43.936,274530.0
2025-05-30 14:35:00,44.19,44.25,44.18,44.23,187294.0,43.936,43.9956,43.926,43.9757,187294.0
2025-05-30 14:40:00,44.23,44.23,44.18,44.18,249567.0,43.9757,43.9757,43.926,43.926,249567.0
2025-05-30 14:45:00,44.19,44.23,44.18,44.22,184383.0,43.936,43.9757,43.926,43.9658,184383.0
2025-05-30 14:50:00,44.23,44.26,44.22,44.23,255823.0,43.9757,44.0056,43.9658,43.9757,255823.0
2025-05-30 14:55:00,44.23,44.24,44.19,44.2,203036.0,43.9757,43.9857,43.936,43.9459,203036.0
2025-05-30 15:00:00,44.19,44.24,44.19,44.23,176451.0,43.936,43.9857,43.936,43.9757,176451.0
2025-05-30 15:05:00,44.23,44.26,44.21,44.22,330811.0,43.9757,44.0056,43.9559,43.9658,330811.0
2025-05-30 15:10:00,44.21,44.23,44.17,44.22,177750.0,43.9559,43.9757,43.9161,43.9658,177750.0
2025-05-30 15:15:00,44.22,44.29,44.21,44.27,321678.0,43.9658,44.0354,43.9559,44.0155,321678.0
2025-05-30 15:20:00,44.27,44.27,44.21,44.23,169238.0,44.0155,44.0155,43.9559,43.9757,169238.0
2025-05-30 15:25:00,44.23,44.29,44.22,44.23,294441.0,43.9757,44.0354,43.9658,43.9757,294441.0
2025-05-30 15:30:00,44.24,44.25,44.2,44.23,233241.0,43.9857,43.9956,43.9459,43.9757,233241.0
2025-05-30 15:35:00,44.23,44.29,44.21,44.24,368929.0,43.9757,44.0354,43.9559,43.9857,368929.0
2025-05-30 15:40:00,44.25,44.25,44.14,44.19,493418.0,43.9956,43.9956,43.8863,43.936,493418.0
2025-05-30 15:45:00,44.18,44.21,44.15,44.16,516393.0,43.926,43.9559,43.8962,43.9062,516393.0
2025-05-30 15:50:00,44.16,44.26,44.1,44.11,1023444.0,43.9062,44.0056,43.8465,43.8564,1023444.0
2025-05-30 15:55:00,44.12,44.26,44.08,44.12,3993425.0,43.8664,44.0056,43.8266,43.8664,3993425.0
2025-06-02 09:30:00,43.88,44.09,43.88,43.97,1048161.0,43.6278,43.8366,43.6278,43.7172,1048161.0
2025-06-02 09:35:00,43.97,43.97,43.7,43.72,456444.0,43.7172,43.7172,43.4488,43.4687,456444.0
2025-06-02 09:40:00,43.72,43.73,43.56,43.62,445314.0,43.4687,43.4786,43.3096,43.3693,445314.0
2025-06-02 09:45:00,43.62,43.63,43.43,43.5,747061.0,43.3693,43.3792,43.1803,43.2499,747061.0
2025-06-02 09:50:00,43.49,43.49,43.36,43.4,363787.0,43.24,43.24,43.1107,43.1505,363787.0
2025-06-02 09:55:00,43.41,43.56,43.39,43.5,382755.0,43.1605,43.3096,43.1406,43.2499,382755.0
2025-06-02 10:00:00,43.5,43.51,43.37,43.44,499807.0,43.2499,43.2599,43.1207,43.1903,499807.0
2025-06-02 10:05:00,43.44,43.55,43.41,43.51,209680.0,43.1903,43.2997,43.1605,43.2599,209680.0
2025-06-02 10:10:00,43.5,43.57,43.46,43.52,363143.0,43.2499,43.3195,43.2102,43.2698,363143.0
2025-06-02 10:15:00,43.52,43.57,43.49,43.55,377254.0,43.2698,43.3195,43.24,43.2997,377254.0
2025-06-02 10:20:00,43.55,43.75,43.55,43.66,438182.0,43.2997,43.4985,43.2997,43.409,438182.0
2025-06-02 10:25:00,43.67,43.77,43.66,43.77,191170.0,43.419,43.5184,43.409,43.5184,191170.0
2025-06-02 10:30:00,43.76,43.8,43.73,43.78,320896.0,43.5085,43.5482,43.4786,43.5283,320896.0
2025-06-02 10:35:00,43.79,43.82,43.71,43.72,539632.0,43.5383,43.5681,43.4587,43.4687,539632.0
2025-06-02 10:40:00,43.71,43.73,43.67,43.71,374698.0,43.4587,43.4786,43.419,43.4587,374698.0
2025-06-02 10:45:00,43.71,43.76,43.7,43.75,190758.0,43.4587,43.5085,43.4488,43.4985,190758.0
2025-06-02 10:50:00,43.75,43.77,43.73,43.75,174856.0,43.4985,43.5184,43.4786,43.4985,174856.0
2025-06-02 10:55:00,43.75,43.78,43.71,43.77,383141.0,43.4985,43.5283,43.4587,43.5184,383141.0
2025-06-02 11:00:00,43.77,43.81,43.76,43.77,286702.0,43.5184,43.5582,43.5085,43.5184,286702.0
2025-06-02 11:05:00,43.77,43.83,43.76,43.8,291142.0,43.5184,43.578,43.5085,43.5482,291142.0
2025-06-02 11:10:00,43.79,43.85,43.78,43.83,304603.0,43.5383,43.5979,43.5283,43.578,304603.0
2025-06-02 11:15:00,43.83,43.85,43.83,43.84,131884.0,43.578,43.5979,43.578,43.588,131884.0
2025-06-02 11:20:00,43.85,43.87,43.82,43.85,222769.0,43.5979,43.6178,43.5681,43.5979,222769.0
2025-06-02 11:25:00,43.85,43.87,43.79,43.8,225439.0,43.5979,43.6178,43.5383,43.5482,225439.0
2025-06-02 11:30:00,43.8,43.83,43.78,43.79,232213.0,43.5482,43.578,43.5283,43.5383,232213.0
2025-06-02 11:35:00,43.78,43.84,43.78,43.82,185330.0,43.5283,43.588,43.5283,43.5681,185330.0
2025-06-02 11:40:00,43.82,43.86,43.8,43.85,190422.0,43.5681,43.6079,43.5482,43.5979,190422.0
2025-06-02 11:45:00,43.86,43.88,43.84,43.87,134566.0,43.6079,43.6278,43.588,43.6178,134566.0
2025-06-02 11:50:00,43.87,43.93,43.86,43.9,198540.0,43.6178,43.6775,43.6079,43.6476,198540.0
2025-06-02 11:55:00,43.9,43.92,43.85,43.88,172565.0,43.6476,43.6675,43.5979,43.6278,172565.0
2025-06-02 12:00:00,43.89,43.9,43.82,43.85,307335.0,43.6377,43.6476,43.5681,43.5979,307335.0
2025-06-02 12:05:00,43.86,43.86,43.84,43.86,158793.0,43.6079,43.6079,43.588,43.6079,158793.0
2025-06-02 12:10:00,43.85,43.88,43.84,43.86,273057.0,43.5979,43.6278,43.588,43.6079,273057.0
2025-06-02 12:15:00,43.85,43.87,43.84,43.87,195310.0,43.5979,43.6178,43.588,43.6178,195310.0
2025-06-02 12:20:00,43.86,43.88,43.85,43.87,199276.0,43.6079,43.6278,43.5979,43.6178,199276.0
2025-06-02 12:25:00,43.88,43.89,43.84,43.87,225630.0,43.6278,43.6377,43.588,43.6178,225630.0
2025-06-02 12:30:00,43.88,43.89,43.84,43.87,282199.0,43.6278,43.6377,43.588,43.6178,282199.0
2025-06-02 12:35:00,43.88,43.89,43.85,43.86,191236.0,43.6278,43.6377,43.5979,43.6079,191236.0
2025-06-02 12:40:00,43.85,43.89,43.84,43.89,193674.0,43.5979,43.6377,43.588,43.6377,193674.0
2025-06-02 12:45:00,43.89,43.9,43.86,43.87,214041.0,43.6377,43.6476,43.6079,43.6178,214041.0
2025-06-02 12:50:00,43.87,43.97,43.86,43.96,269621.0,43.6178,43.7172,43.6079,43.7073,269621.0
2025-06-02 12:55:00,43.97,43.97,43.95,43.95,113154.0,43.7172,43.7172,43.6974,43.6974,113154.0
2025-06-02 13:00:00,43.96,43.99,43.95,43.98,159514.0,43.7073,43.7371,43.6974,43.7272,159514.0
2025-06-02 13:05:00,43.98,43.98,43.95,43.98,271384.0,43.7272,43.7272,43.6974,43.7272,271384.0
2025-06-02 13:10:00,43.98,44.0,43.97,43.98,261148.0,43.7272,43.7471,43.7172,43.7272,261148.0
2025-06-02 13:15:00,43.98,44.0,43.97,43.98,252696.0,43.7272,43.7471,43.7172,43.7272,252696.0
2025-06-02 13:20:00,43.99,44.01,43.96,44.01,212355.0,43.7371,43.757,43.7073,43.757,212355.0
2025-06-02 13:25:00,44.01,44.01,43.97,43.98,153352.0,43.757,43.757,43.7172,43.7272,153352.0
2025-06-02 13:30:00,43.98,44.03,43.97,44.0,159515.0,43.7272,43.7769,43.7172,43.7471,159515.0
2025-06-02 13:35:00,44.0,44.0,43.96,43.98,303173.0,43.7471,43.7471,43.7073,43.7272,303173.0
2025-06-02 13:40:00,43.98,43.99,43.95,43.96,139115.0,43.7272,43.7371,43.6974,43.7073,139115.0
2025-06-02 13:45:00,43.96,43.98,43.95,43.98,112272.0,43.7073,43.7272,43.6974,43.7272,112272.0
2025-06-02 13:50:00,43.98,43.99,43.96,43.98,163406.0,43.7272,43.7371,43.7073,43.7272,163406.0
2025-06-02 13:55:00,43.98,44.02,43.97,44.01,152577.0,43.7272,43.767,43.7172,43.757,152577.0
2025-06-02 14:00:00,44.01,44.05,43.97,43.97,225268.0,43.757,43.7968,43.7172,43.7172,225268.0
2025-06-02 14:05:00,43.98,44.02,43.96,43.98,254086.0,43.7272,43.767,43.7073,43.7272,254086.0
2025-06-02 14:10:00,43.98,44.01,43.97,44.01,208160.0,43.7272,43.757,43.7172,43.757,208160.0
2025-06-02 14:15:00,44.01,44.08,44.0,44.05,214803.0,43.757,43.8266,43.7471,43.7968,214803.0
2025-06-02 14:20:00,44.04,44.1,44.03,44.06,298892.0,43.7868,43.8465,43.7769,43.8067,298892.0
2025-06-02 14:25:00,44.06,44.08,44.06,44.06,237954.0,43.8067,43.8266,43.8067,43.8067,237954.0
2025-06-02 14:30:00,44.07,44.11,44.06,44.09,214613.0,43.8167,43.8564,43.8067,43.8366,214613.0
2025-06-02 14:35:00,44.09,44.12,44.08,44.12,190535.0,43.8366,43.8664,43.8266,43.8664,190535.0
2025-06-02 14:40:00,44.12,44.15,44.09,44.15,318176.0,43.8664,43.8962,43.8366,43.8962,318176.0
2025-06-02 14:45:00,44.15,44.15,44.12,44.12,172620.0,43.8962,43.8962,43.8664,43.8664,172620.0
2025-06-02 14:50:00,44.12,44.12,44.09,44.11,159920.0,43.8664,43.8664,43.8366,43.8564,159920.0
2025-06-02 14:55:00,44.11,44.13,44.1,44.12,343354.0,43.8564,43.8763,43.8465,43.8664,343354.0
2025-06-02 15:00:00,44.12,44.13,44.1,44.11,236333.0,43.8664,43.8763,43.8465,43.8564,236333.0
2025-06-02 15:05:00,44.11,44.12,44.07,44.08,167975.0,43.8564,43.8664,43.8167,43.8266,167975.0
2025-06-02 15:10:00,44.08,44.09,44.06,44.08,218890.0,43.8266,43.8366,43.8067,43.8266,218890.0
2025-06-02 15:15:00,44.07,44.08,44.05,44.07,279500.0,43.8167,43.8266,43.7968,43.8167,279500.0
2025-06-02 15:20:00,44.07,44.14,44.06,44.13,390168.0,43.8167,43.8863,43.8067,43.8763,390168.0
2025-06-02 15:25:00,44.14,44.14,44.11,44.11,247951.0,43.8863,43.8863,43.8564,43.8564,247951.0
2025-06-02 15:30:00,44.11,44.12,44.08,44.09,633005.0,43.8564,43.8664,43.8266,43.8366,633005.0
2025-06-02 15:35:00,44.09,44.11,44.08,44.09,413912.0,43.8366,43.8564,43.8266,43.8366,413912.0
2025-06-02 15:40:00,44.1,44.1,44.04,44.04,302837.0,43.8465,43.8465,43.7868,43.7868,302837.0
2025-06-02 15:45:00,44.05,44.06,44.03,44.05,226109.0,43.7968,43.8067,43.7769,43.7968,226109.0
2025-06-02 15:50:00,44.05,44.11,44.03,44.04,398486.0,43.7968,43.8564,43.7769,43.7868,398486.0
2025-06-02 15:55:00,44.05,44.1,44.01,44.09,1414026.0,43.7968,43.8465,43.757,43.8366,1414026.0
2025-06-03 09:30:00,44.01,44.15,44.0,44.15,1421189.0,43.757,43.8962,43.7471,43.8962,1421189.0
2025-06-03 09:35:00,44.15,44.15,44.01,44.01,1049354.0,43.8962,43.8962,43.757,43.757,1049354.0
2025-06-03 09:40:00,44.01,44.08,43.99,44.04,510750.0,43.757,43.8266,43.7371,43.7868,510750.0
2025-06-03 09:45:00,44.04,44.11,44.03,44.03,454346.0,43.7868,43.8564,43.7769,43.7769,454346.0
2025-06-03 09:50:00,44.02,44.04,43.95,44.02,342098.0,43.767,43.7868,43.6974,43.767,342098.0
2025-06-03 09:55:00,44.02,44.03,43.94,43.95,354419.0,43.767,43.7769,43.6874,43.6974,354419.0
2025-06-03 10:00:00,43.96,44.03,43.94,44.0,441450.0,43.7073,43.7769,43.6874,43.7471,441450.0
2025-06-03 10:05:00,44.01,44.13,44.0,44.12,518784.0,43.757,43.8763,43.7471,43.8664,518784.0
2025-06-03 10:10:00,44.13,44.19,44.12,44.17,381932.0,43.8763,43.936,43.8664,43.9161,381932.0
2025-06-03 10:15:00,44.16,44.28,44.16,44.27,356952.0,43.9062,44.0255,43.9062,44.0155,356952.0
2025-06-03 10:20:00,44.26,44.32,44.26,44.32,318022.0,44.0056,44.0652,44.0056,44.0652,318022.0
2025-06-03 10:25:00,44.32,44.42,44.3,44.42,315669.0,44.0652,44.1647,44.0453,44.1647,315669.0
2025-06-03 10:30:00,44.41,44.43,44.36,44.4,302574.0,44.1547,44.1746,44.105,44.1448,302574.0
2025-06-03 10:35:00,44.39,44.4,44.34,44.36,242470.0,44.1348,44.1448,44.0851,44.105,242470.0
2025-06-03 10:40:00,44.37,44.39,44.34,44.37,255876.0,44.1149,44.1348,44.0851,44.1149,255876.0
2025-06-03 10:45:00,44.36,44.43,44.33,44.43,207992.0,44.105,44.1746,44.0752,44.1746,207992.0
2025-06-03 10:50:00,44.43,44.43,44.38,44.41,240131.0,44.1746,44.1746,44.1249,44.1547,240131.0
2025-06-03 10:55:00,44.41,44.42,44.35,44.42,173378.0,44.1547,44.1647,44.0951,44.1647,173378.0
2025-06-03 11:00:00,44.42,44.45,44.4,44.41,284531.0,44.1647,44.1945,44.1448,44.1547,284531.0
2025-06-03 11:05:00,44.4,44.47,44.39,44.47,260867.0,44.1448,44.2144,44.1348,44.2144,260867.0
2025-06-03 11:10:00,44.47,44.5,44.46,44.49,254350.0,44.2144,44.2442,44.2044,44.2343,254350.0
2025-06-03 11:15:00,44.5,44.52,44.48,44.52,296542.0,44.2442,44.2641,44.2243,44.2641,296542.0
2025-06-03 11:20:00,44.52,44.56,44.51,44.55,326236.0,44.2641,44.3039,44.2541,44.2939,326236.0
2025-06-03 11:25:00,44.55,44.57,44.53,44.54,305199.0,44.2939,44.3138,44.274,44.284,305199.0
2025-06-03 11:30:00,44.55,44.6,44.54,44.58,221607.0,44.2939,44.3436,44.284,44.3237,221607.0
2025-06-03 11:35:00,44.59,44.59,44.56,44.58,191809.0,44.3337,44.3337,44.3039,44.3237,191809.0
2025-06-03 11:40:00,44.59,44.59,44.56,44.56,265004.0,44.3337,44.3337,44.3039,44.3039,265004.0
2025-06-03 11:45:00,44.57,44.58,44.54,44.56,207229.0,44.3138,44.3237,44.284,44.3039,207229.0
2025-06-03 11:50:00,44.57,44.58,44.53,44.56,294193.0,44.3138,44.3237,44.274,44.3039,294193.0
2025-06-03 11:55:00,44.56,44.61,44.54,44.61,205436.0,44.3039,44.3536,44.284,44.3536,205436.0
2025-06-03 12:00:00,44.6,44.62,44.58,44.61,254144.0,44.3436,44.3635,44.3237,44.3536,254144.0
2025-06-03 12:05:00,44.61,44.64,44.59,44.6,143105.0,44.3536,44.3834,44.3337,44.3436,143105.0
2025-06-03 12:10:00,44.6,44.64,44.6,44.64,152191.0,44.3436,44.3834,44.3436,44.3834,152191.0
2025-06-03 12:15:00,44.64,44.66,44.62,44.65,188633.0,44.3834,44.4033,44.3635,44.3933,188633.0
2025-06-03 12:20:00,44.65,44.69,44.62,44.69,247320.0,44.3933,44.4331,44.3635,44.4331,247320.0
2025-06-03 12:25:00,44.69,44.69,44.66,44.66,148564.0,44.4331,44.4331,44.4033,44.4033,148564.0
2025-06-03 12:30:00,44.66,44.72,44.66,44.71,199652.0,44.4033,44.4629,44.4033,44.453,199652.0
2025-06-03 12:35:00,44.72,44.73,44.69,44.69,144213.0,44.4629,44.4729,44.4331,44.4331,144213.0
2025-06-03 12:40:00,44.7,44.7,44.68,44.7,170615.0,44.443,44.443,44.4232,44.443,170615.0
2025-06-03 12:45:00,44.7,44.7,44.66,44.66,126145.0,44.443,44.443,44.4033,44.4033,126145.0
2025-06-03 12:50:00,44.67,44.69,44.64,44.66,346839.0,44.4132,44.4331,44.3834,44.4033,346839.0
2025-06-03 12:55:00,44.65,44.67,44.65,44.66,161290.0,44.3933,44.4132,44.3933,44.4033,161290.0
2025-06-03 13:00:00,44.66,44.69,44.64,44.68,202727.0,44.4033,44.4331,44.3834,44.4232,202727.0
2025-06-03 13:05:00,44.68,44.7,44.67,44.67,198635.0,44.4232,44.443,44.4132,44.4132,198635.0
2025-06-03 13:10:00,44.68,44.69,44.65,44.69,237587.0,44.4232,44.4331,44.3933,44.4331,237587.0
2025-06-03 13:15:00,44.68,44.69,44.65,44.66,200418.0,44.4232,44.4331,44.3933,44.4033,200418.0
2025-06-03 13:20:00,44.66,44.68,44.66,44.68,102805.0,44.4033,44.4232,44.4033,44.4232,102805.0
2025-06-03 13:25:00,44.68,44.68,44.65,44.66,191724.0,44.4232,44.4232,44.3933,44.4033,191724.0
2025-06-03 13:30:00,44.66,44.68,44.65,44.67,165056.0,44.4033,44.4232,44.3933,44.4132,165056.0
2025-06-03 13:35:00,44.66,44.68,44.65,44.66,125162.0,44.4033,44.4232,44.3933,44.4033,125162.0
2025-06-03 13:40:00,44.66,44.66,44.62,44.66,215053.0,44.4033,44.4033,44.3635,44.4033,215053.0
2025-06-03 13:45:00,44.66,44.67,44.65,44.65,122838.0,44.4033,44.4132,44.3933,44.3933,122838.0
2025-06-03 13:50:00,44.65,44.68,44.62,44.66,361671.0,44.3933,44.4232,44.3635,44.4033,361671.0
2025-06-03 13:55:00,44.66,44.67,44.62,44.62,145672.0,44.4033,44.4132,44.3635,44.3635,145672.0
2025-06-03 14:00:00,44.63,44.66,44.57,44.65,263802.0,44.3734,44.4033,44.3138,44.3933,263802.0
2025-06-03 14:05:00,44.65,44.66,44.62,44.64,178804.0,44.3933,44.4033,44.3635,44.3834,178804.0
2025-06-03 14:10:00,44.64,44.66,44.59,44.64,360149.0,44.3834,44.4033,44.3337,44.3834,360149.0
2025-06-03 14:15:00,44.65,44.66,44.62,44.66,183475.0,44.3933,44.4033,44.3635,44.4033,183475.0
2025-06-03 14:20:00,44.66,44.67,44.6,44.6,173749.0,44.4033,44.4132,44.3436,44.3436,173749.0
2025-06-03 14:25:00,44.61,44.66,44.59,44.66,172472.0,44.3536,44.4033,44.3337,44.4033,172472.0
2025-06-03 14:30:00,44.65,44.68,44.65,44.67,147945.0,44.3933,44.4232,44.3933,44.4132,147945.0
2025-06-03 14:35:00,44.68,44.68,44.64,44.66,169541.0,44.4232,44.4232,44.3834,44.4033,169541.0
2025-06-03 14:40:00,44.66,44.68,44.65,44.66,195594.0,44.4033,44.4232,44.3933,44.4033,195594.0
2025-06-03 14:45:00,44.66,44.69,44.66,44.67,294559.0,44.4033,44.4331,44.4033,44.4132,294559.0
2025-06-03 14:50:00,44.67,44.68,44.65,44.68,201108.0,44.4132,44.4232,44.3933,44.4232,201108.0
2025-06-03 14:55:00,44.68,44.69,44.65,44.66,238149.0,44.4232,44.4331,44.3933,44.4033,238149.0
2025-06-03 15:00:00,44.66,44.68,44.63,44.64,182011.0,44.4033,44.4232,44.3734,44.3834,182011.0
2025-06-03 15:05:00,44.64,44.64,44.6,44.62,206818.0,44.3834,44.3834,44.3436,44.3635,206818.0
2025-06-03 15:10:00,44.61,44.63,44.56,44.63,425578.0,44.3536,44.3734,44.3039,44.3734,425578.0
2025-06-03 15:15:00,44.63,44.67,44.62,44.65,520500.0,44.3734,44.4132,44.3635,44.3933,520500.0
2025-06-03 15:20:00,44.65,44.66,44.61,44.62,157029.0,44.3933,44.4033,44.3536,44.3635,157029.0
2025-06-03 15:25:00,44.62,44.64,44.61,44.62,130760.0,44.3635,44.3834,44.3536,44.3635,130760.0
2025-06-03 15:30:00,44.63,44.64,44.59,44.63,340540.0,44.3734,44.3834,44.3337,44.3734,340540.0
2025-06-03 15:35:00,44.62,44.73,44.62,44.71,524388.0,44.3635,44.4729,44.3635,44.453,524388.0
2025-06-03 15:40:00,44.71,44.71,44.67,44.69,340658.0,44.453,44.453,44.4132,44.4331,340658.0
2025-06-03 15:45:00,44.69,44.69,44.64,44.65,311250.0,44.4331,44.4331,44.3834,44.3933,311250.0
2025-06-03 15:50:00,44.65,44.66,44.58,44.65,813639.0,44.3933,44.4033,44.3237,44.3933,813639.0
2025-06-03 15:55:00,44.66,44.72,44.64,44.67,2301673.0,44.4033,44.4629,44.3834,44.4132,2301673.0
2025-06-04 09:30:00,44.6,44.76,44.55,44.72,911753.0,44.3436,44.5027,44.2939,44.4629,911753.0
2025-06-04 09:35:00,44.72,44.99,44.71,44.99,753801.0,44.4629,44.7314,44.453,44.7314,753801.0
2025-06-04 09:40:00,44.98,45.07,44.95,45.03,1334747.0,44.7214,44.8109,44.6916,44.7711,1334747.0
2025-06-04 09:45:00,45.02,45.09,44.9,44.94,871213.0,44.7612,44.8308,44.6419,44.6817,871213.0
2025-06-04 09:50:00,44.94,44.95,44.8,44.82,725129.0,44.6817,44.6916,44.5425,44.5624,725129.0
2025-06-04 09:55:00,44.82,44.86,44.74,44.74,442797.0,44.5624,44.6021,44.4828,44.4828,442797.0
2025-06-04 10:00:00,44.74,44.8,44.67,44.72,620528.0,44.4828,44.5425,44.4132,44.4629,620528.0
2025-06-04 10:05:00,44.73,44.74,44.58,44.63,354405.0,44.4729,44.4828,44.3237,44.3734,354405.0
2025-06-04 10:10:00,44.63,44.72,44.55,44.72,430098.0,44.3734,44.4629,44.2939,44.4629,430098.0
2025-06-04 10:15:00,44.71,44.78,44.71,44.72,316476.0,44.453,44.5226,44.453,44.4629,316476.0
2025-06-04 10:20:00,44.73,44.77,44.68,44.76,238458.0,44.4729,44.5126,44.4232,44.5027,238458.0
2025-06-04 10:25:00,44.77,44.81,44.75,44.8,308100.0,44.5126,44.5524,44.4928,44.5425,308100.0
2025-06-04 10:30:00,44.8,44.8,44.72,44.73,241789.0,44.5425,44.5425,44.4629,44.4729,241789.0
2025-06-04 10:35:00,44.72,44.73,44.65,44.66,165229.0,44.4629,44.4729,44.3933,44.4033,165229.0
2025-06-04 10:40:00,44.66,44.66,44.56,44.56,351578.0,44.4033,44.4033,44.3039,44.3039,351578.0
2025-06-04 10:45:00,44.57,44.65,44.56,44.64,231703.0,44.3138,44.3933,44.3039,44.3834,231703.0
2025-06-04 10:50:00,44.63,44.65,44.59,44.63,305814.0,44.3734,44.3933,44.3337,44.3734,305814.0
2025-06-04 10:55:00,44.62,44.63,44.57,44.62,376609.0,44.3635,44.3734,44.3138,44.3635,376609.0
2025-06-04 11:00:00,44.62,44.64,44.54,44.55,324168.0,44.3635,44.3834,44.284,44.2939,324168.0
2025-06-04 11:05:00,44.55,44.58,44.51,44.56,219502.0,44.2939,44.3237,44.2541,44.3039,219502.0
2025-06-04 11:10:00,44.57,44.59,44.55,44.55,152191.0,44.3138,44.3337,44.2939,44.2939,152191.0
2025-06-04 11:15:00,44.55,44.59,44.51,44.58,141649.0,44.2939,44.3337,44.2541,44.3237,141649.0
2025-06-04 11:20:00,44.59,44.61,44.55,44.57,165540.0,44.3337,44.3536,44.2939,44.3138,165540.0
2025-06-04 11:25:00,44.58,44.58,44.49,44.51,201273.0,44.3237,44.3237,44.2343,44.2541,201273.0
2025-06-04 11:30:00,44.5,44.51,44.46,44.46,226054.0,44.2442,44.2541,44.2044,44.2044,226054.0
2025-06-04 11:35:00,44.46,44.51,44.42,44.5,238241.0,44.2044,44.2541,44.1647,44.2442,238241.0
2025-06-04 11:40:00,44.51,44.53,44.44,44.45,356139.0,44.2541,44.274,44.1845,44.1945,356139.0
2025-06-04 11:45:00,44.45,44.5,44.44,44.48,195254.0,44.1945,44.2442,44.1845,44.2243,195254.0
2025-06-04 11:50:00,44.48,44.55,44.48,44.52,279716.0,44.2243,44.2939,44.2243,44.2641,279716.0
2025-06-04 11:55:00,44.51,44.52,44.46,44.47,219398.0,44.2541,44.2641,44.2044,44.2144,219398.0
2025-06-04 12:00:00,44.47,44.51,44.46,44.49,153992.0,44.2144,44.2541,44.2044,44.2343,153992.0
2025-06-04 12:05:00,44.5,44.5,44.45,44.47,149323.0,44.2442,44.2442,44.1945,44.2144,149323.0
2025-06-04 12:10:00,44.47,44.48,44.41,44.43,257792.0,44.2144,44.2243,44.1547,44.1746,257792.0
2025-06-04 12:15:00,44.42,44.45,44.4,44.45,192269.0,44.1647,44.1945,44.1448,44.1945,192269.0
2025-06-04 12:20:00,44.44,44.45,44.36,44.4,294393.0,44.1845,44.1945,44.105,44.1448,294393.0
2025-06-04 12:25:00,44.4,44.42,44.35,44.37,153970.0,44.1448,44.1647,44.0951,44.1149,153970.0
2025-06-04 12:30:00,44.36,44.44,44.36,44.41,143815.0,44.105,44.1845,44.105,44.1547,143815.0
2025-06-04 12:35:00,44.42,44.45,44.4,44.45,124563.0,44.1647,44.1945,44.1448,44.1945,124563.0
2025-06-04 12:40:00,44.44,44.46,44.43,44.46,167428.0,44.1845,44.2044,44.1746,44.2044,167428.0
2025-06-04 12:45:00,44.46,44.48,44.44,44.47,310494.0,44.2044,44.2243,44.1845,44.2144,310494.0
2025-06-04 12:50:00,44.47,44.47,44.43,44.45,134586.0,44.2144,44.2144,44.1746,44.1945,134586.0
2025-06-04 12:55:00,44.45,44.45,44.42,44.42,177242.0,44.1945,44.1945,44.1647,44.1647,177242.0
2025-06-04 13:00:00,44.43,44.47,44.42,44.45,90559.0,44.1746,44.2144,44.1647,44.1945,90559.0
2025-06-04 13:05:00,44.45,44.46,44.42,44.43,87677.0,44.1945,44.2044,44.1647,44.1746,87677.0
2025-06-04 13:10:00,44.44,44.45,44.42,44.43,97092.0,44.1845,44.1945,44.1647,44.1746,97092.0
2025-06-04 13:15:00,44.43,44.46,44.42,44.45,137784.0,44.1746,44.2044,44.1647,44.1945,137784.0
2025-06-04 13:20:00,44.46,44.46,44.43,44.45,183560.0,44.2044,44.2044,44.1746,44.1945,183560.0
2025-06-04 13:25:00,44.45,44.48,44.45,44.48,318517.0,44.1945,44.2243,44.1945,44.2243,318517.0
2025-06-04 13:30:00,44.48,44.51,44.47,44.5,315972.0,44.2243,44.2541,44.2144,44.2442,315972.0
2025-06-04 13:35:00,44.51,44.53,44.49,44.5,335330.0,44.2541,44.274,44.2343,44.2442,335330.0
2025-06-04 13:40:00,44.5,44.52,44.49,44.52,537752.0,44.2442,44.2641,44.2343,44.2641,537752.0
2025-06-04 13:45:00,44.52,44.53,44.49,44.52,352482.0,44.2641,44.274,44.2343,44.2641,352482.0
2025-06-04 13:50:00,44.53,44.53,44.48,44.48,217013.0,44.274,44.274,44.2243,44.2243,217013.0
2025-06-04 13:55:00,44.47,44.53,44.46,44.52,187918.0,44.2144,44.274,44.2044,44.2641,187918.0
2025-06-04 14:00:00,44.52,44.54,44.51,44.54,174165.0,44.2641,44.284,44.2541,44.284,174165.0
2025-06-04 14:05:00,44.53,44.55,44.51,44.55,185897.0,44.274,44.2939,44.2541,44.2939,185897.0
2025-06-04 14:10:00,44.55,44.56,44.51,44.52,244884.0,44.2939,44.3039,44.2541,44.2641,244884.0
2025-06-04 14:15:00,44.52,44.53,44.49,44.51,194492.0,44.2641,44.274,44.2343,44.2541,194492.0
2025-06-04 14:20:00,44.51,44.54,44.51,44.52,75638.0,44.2541,44.284,44.2541,44.2641,75638.0
2025-06-04 14:25:00,44.53,44.53,44.48,44.5,181063.0,44.274,44.274,44.2243,44.2442,181063.0
2025-06-04 14:30:00,44.5,44.5,44.46,44.47,221786.0,44.2442,44.2442,44.2044,44.2144,221786.0
2025-06-04 14:35:00,44.47,44.47,44.44,44.45,165625.0,44.2144,44.2144,44.1845,44.1945,165625.0
2025-06-04 14:40:00,44.45,44.46,44.42,44.46,173540.0,44.1945,44.2044,44.1647,44.2044,173540.0
2025-06-04 14:45:00,44.45,44.46,44.42,44.44,217465.0,44.1945,44.2044,44.1647,44.1845,217465.0
2025-06-04 14:50:00,44.44,44.44,44.39,44.43,197551.0,44.1845,44.1845,44.1348,44.1746,197551.0
2025-06-04 14:55:00,44.44,44.44,44.4,44.41,284439.0,44.1845,44.1845,44.1448,44.1547,284439.0
2025-06-04 15:00:00,44.41,44.46,44.4,44.45,290350.0,44.1547,44.2044,44.1448,44.1945,290350.0
2025-06-04 15:05:00,44.45,44.46,44.43,44.44,222091.0,44.1945,44.2044,44.1746,44.1845,222091.0
2025-06-04 15:10:00,44.44,44.46,44.43,44.44,223936.0,44.1845,44.2044,44.1746,44.1845,223936.0
2025-06-04 15:15:00,44.43,44.45,44.4,44.44,174306.0,44.1746,44.1945,44.1448,44.1845,174306.0
2025-06-04 15:20:00,44.45,44.48,44.43,44.45,390330.0,44.1945,44.2243,44.1746,44.1945,390330.0
2025-06-04 15:25:00,44.46,44.48,44.45,44.47,186609.0,44.2044,44.2243,44.1945,44.2144,186609.0
2025-06-04 15:30:00,44.47,44.48,44.44,44.45,321683.0,44.2144,44.2243,44.1845,44.1945,321683.0
2025-06-04 15:35:00,44.45,44.46,44.43,44.45,274591.0,44.1945,44.2044,44.1746,44.1945,274591.0
2025-06-04 15:40:00,44.45,44.45,44.38,44.43,503135.0,44.1945,44.1945,44.1249,44.1746,503135.0
2025-06-04 15:45:00,44.43,44.44,44.39,44.41,259560.0,44.1746,44.1845,44.1348,44.1547,259560.0
2025-06-04 15:50:00,44.4,44.43,44.38,44.41,374690.0,44.1448,44.1746,44.1249,44.1547,374690.0
2025-06-04 15:55:00,44.41,44.41,44.34,44.34,1311291.0,44.1547,44.1547,44.0851,44.0851,1311291.0
2025-06-05 09:30:00,44.45,44.45,44.13,44.23,946843.0,44.1945,44.1945,43.8763,43.9757,946843.0
2025-06-05 09:35:00,44.24,44.28,44.18,44.22,371678.0,43.9857,44.0255,43.926,43.9658,371678.0
2025-06-05 09:40:00,44.22,44.24,44.1,44.19,520259.0,43.9658,43.9857,43.8465,43.936,520259.0
2025-06-05 09:45:00,44.19,44.24,44.08,44.24,493127.0,43.936,43.9857,43.8266,43.9857,493127.0
2025-06-05 09:50:00,44.23,44.29,44.11,44.12,446847.0,43.9757,44.0354,43.8564,43.8664,446847.0
2025-06-05 09:55:00,44.12,44.13,44.01,44.04,281625.0,43.8664,43.8763,43.757,43.7868,281625.0
2025-06-05 10:00:00,44.04,44.18,44.03,44.16,325261.0,43.7868,43.926,43.7769,43.9062,325261.0
2025-06-05 10:05:00,44.16,44.22,44.13,44.14,393052.0,43.9062,43.9658,43.8763,43.8863,393052.0
2025-06-05 10:10:00,44.15,44.24,44.15,44.2,182288.0,43.8962,43.9857,43.8962,43.9459,182288.0
2025-06-05 10:15:00,44.21,44.27,44.21,44.25,180080.0,43.9559,44.0155,43.9559,43.9956,180080.0
2025-06-05 10:20:00,44.25,44.38,44.25,44.36,352467.0,43.9956,44.1249,43.9956,44.105,352467.0
2025-06-05 10:25:00,44.36,44.38,44.29,44.32,207022.0,44.105,44.1249,44.0354,44.0652,207022.0
2025-06-05 10:30:00,44.32,44.37,44.3,44.31,304019.0,44.0652,44.1149,44.0453,44.0553,304019.0
2025-06-05 10:35:00,44.3,44.43,44.23,44.39,976722.0,44.0453,44.1746,43.9757,44.1348,976722.0
2025-06-05 10:40:00,44.4,44.53,44.33,44.44,682088.0,44.1448,44.274,44.0752,44.1845,682088.0
2025-06-05 10:45:00,44.45,44.54,44.42,44.44,558130.0,44.1945,44.284,44.1647,44.1845,558130.0
2025-06-05 10:50:00,44.44,44.44,44.34,44.39,321856.0,44.1845,44.1845,44.0851,44.1348,321856.0
2025-06-05 10:55:00,44.39,44.44,44.36,44.41,253302.0,44.1348,44.1845,44.105,44.1547,253302.0
2025-06-05 11:00:00,44.41,44.5,44.41,44.49,411867.0,44.1547,44.2442,44.1547,44.2343,411867.0
2025-06-05 11:05:00,44.48,44.49,44.44,44.48,272015.0,44.2243,44.2343,44.1845,44.2243,272015.0
2025-06-05 11:10:00,44.47,44.49,44.45,44.45,188241.0,44.2144,44.2343,44.1945,44.1945,188241.0
2025-06-05 11:15:00,44.46,44.51,44.46,44.5,411107.0,44.2044,44.2541,44.2044,44.2442,411107.0
2025-06-05 11:20:00,44.49,44.51,44.47,44.51,313789.0,44.2343,44.2541,44.2144,44.2541,313789.0
2025-06-05 11:25:00,44.51,44.52,44.45,44.51,230958.0,44.2541,44.2641,44.1945,44.2541,230958.0
2025-06-05 11:30:00,44.51,44.53,44.48,44.48,359924.0,44.2541,44.274,44.2243,44.2243,359924.0
2025-06-05 11:35:00,44.48,44.49,44.45,44.47,188828.0,44.2243,44.2343,44.1945,44.2144,188828.0
2025-06-05 11:40:00,44.48,44.49,44.45,44.48,240685.0,44.2243,44.2343,44.1945,44.2243,240685.0
2025-06-05 11:45:00,44.48,44.49,44.45,44.48,225245.0,44.2243,44.2343,44.1945,44.2243,225245.0
2025-06-05 11:50:00,44.49,44.53,44.49,44.51,230323.0,44.2343,44.274,44.2343,44.2541,230323.0
2025-06-05 11:55:00,44.52,44.56,44.51,44.56,238892.0,44.2641,44.3039,44.2541,44.3039,238892.0
2025-06-05 12:00:00,44.56,44.57,44.54,44.55,151328.0,44.3039,44.3138,44.284,44.2939,151328.0
2025-06-05 12:05:00,44.56,44.57,44.53,44.54,270586.0,44.3039,44.3138,44.274,44.284,270586.0
2025-06-05 12:10:00,44.54,44.57,44.53,44.55,186500.0,44.284,44.3138,44.274,44.2939,186500.0
2025-06-05 12:15:00,44.55,44.58,44.5,44.54,210516.0,44.2939,44.3237,44.2442,44.284,210516.0
2025-06-05 12:20:00,44.54,44.57,44.51,44.54,199778.0,44.284,44.3138,44.2541,44.284,199778.0
2025-06-05 12:25:00,44.53,44.55,44.5,44.54,165865.0,44.274,44.2939,44.2442,44.284,165865.0
2025-06-05 12:30:00,44.53,44.55,44.51,44.53,110126.0,44.274,44.2939,44.2541,44.274,110126.0
2025-06-05 12:35:00,44.53,44.54,44.51,44.53,157598.0,44.274,44.284,44.2541,44.274,157598.0
2025-06-05 12:40:00,44.53,44.54,44.48,44.48,208412.0,44.274,44.284,44.2243,44.2243,208412.0
2025-06-05 12:45:00,44.48,44.48,44.34,44.37,462841.0,44.2243,44.2243,44.0851,44.1149,462841.0
2025-06-05 12:50:00,44.37,44.41,44.34,44.41,247103.0,44.1149,44.1547,44.0851,44.1547,247103.0
2025-06-05 12:55:00,44.41,44.44,44.39,44.4,230435.0,44.1547,44.1845,44.1348,44.1448,230435.0
2025-06-05 13:00:00,44.4,44.45,44.39,44.41,247956.0,44.1448,44.1945,44.1348,44.1547,247956.0
2025-06-05 13:05:00,44.41,44.51,44.4,44.5,182003.0,44.1547,44.2541,44.1448,44.2442,182003.0
2025-06-05 13:10:00,44.5,44.53,44.5,44.53,127526.0,44.2442,44.274,44.2442,44.274,127526.0
2025-06-05 13:15:00,44.53,44.55,44.49,44.5,277049.0,44.274,44.2939,44.2343,44.2442,277049.0
2025-06-05 13:20:00,44.49,44.53,44.49,44.52,142480.0,44.2343,44.274,44.2343,44.2641,142480.0
2025-06-05 13:25:00,44.52,44.53,44.48,44.49,181519.0,44.2641,44.274,44.2243,44.2343,181519.0
2025-06-05 13:30:00,44.5,44.52,44.49,44.51,168612.0,44.2442,44.2641,44.2343,44.2541,168612.0
2025-06-05 13:35:00,44.51,44.53,44.5,44.53,237304.0,44.2541,44.274,44.2442,44.274,237304.0
2025-06-05 13:40:00,44.52,44.54,44.51,44.52,250024.0,44.2641,44.284,44.2541,44.2641,250024.0
2025-06-05 13:45:00,44.53,44.54,44.49,44.52,199651.0,44.274,44.284,44.2343,44.2641,199651.0
2025-06-05 13:50:00,44.52,44.54,44.5,44.53,356589.0,44.2641,44.284,44.2442,44.274,356589.0
2025-06-05 13:55:00,44.53,44.55,44.5,44.5,348105.0,44.274,44.2939,44.2442,44.2442,348105.0
2025-06-05 14:00:00,44.5,44.52,44.44,44.45,218909.0,44.2442,44.2641,44.1845,44.1945,218909.0
2025-06-05 14:05:00,44.44,44.45,44.4,44.44,248077.0,44.1845,44.1945,44.1448,44.1845,248077.0
2025-06-05 14:10:00,44.43,44.47,44.41,44.45,258330.0,44.1746,44.2144,44.1547,44.1945,258330.0
2025-06-05 14:15:00,44.45,44.45,44.33,44.4,405152.0,44.1945,44.1945,44.0752,44.1448,405152.0
2025-06-05 14:20:00,44.41,44.48,44.4,44.47,266362.0,44.1547,44.2243,44.1448,44.2144,266362.0
2025-06-05 14:25:00,44.47,44.48,44.44,44.45,159431.0,44.2144,44.2243,44.1845,44.1945,159431.0
2025-06-05 14:30:00,44.44,44.49,44.44,44.49,182351.0,44.1845,44.2343,44.1845,44.2343,182351.0
2025-06-05 14:35:00,44.48,44.51,44.42,44.48,355574.0,44.2243,44.2541,44.1647,44.2243,355574.0
2025-06-05 14:40:00,44.48,44.49,44.44,44.49,294332.0,44.2243,44.2343,44.1845,44.2343,294332.0
2025-06-05 14:45:00,44.48,44.51,44.48,44.5,176597.0,44.2243,44.2541,44.2243,44.2442,176597.0
2025-06-05 14:50:00,44.5,44.52,44.47,44.48,141063.0,44.2442,44.2641,44.2144,44.2243,141063.0
2025-06-05 14:55:00,44.48,44.51,44.46,44.49,177056.0,44.2243,44.2541,44.2044,44.2343,177056.0
2025-06-05 15:00:00,44.5,44.51,44.45,44.48,262919.0,44.2442,44.2541,44.1945,44.2243,262919.0
2025-06-05 15:05:00,44.48,44.5,44.48,44.49,120639.0,44.2243,44.2442,44.2243,44.2343,120639.0
2025-06-05 15:10:00,44.49,44.5,44.39,44.4,295317.0,44.2343,44.2442,44.1348,44.1448,295317.0
2025-06-05 15:15:00,44.41,44.43,44.18,44.21,398775.0,44.1547,44.1746,43.926,43.9559,398775.0
2025-06-05 15:20:00,44.21,44.23,44.16,44.2,604070.0,43.9559,43.9757,43.9062,43.9459,604070.0
2025-06-05 15:25:00,44.2,44.33,44.19,44.29,334312.0,43.9459,44.0752,43.936,44.0354,334312.0
2025-06-05 15:30:00,44.29,44.37,44.28,44.36,470328.0,44.0354,44.1149,44.0255,44.105,470328.0
2025-06-05 15:35:00,44.36,44.46,44.35,44.44,301912.0,44.105,44.2044,44.0951,44.1845,301912.0
2025-06-05 15:40:00,44.44,44.45,44.36,44.39,344665.0,44.1845,44.1945,44.105,44.1348,344665.0
2025-06-05 15:45:00,44.39,44.43,44.35,44.41,580110.0,44.1348,44.1746,44.0951,44.1547,580110.0
2025-06-05 15:50:00,44.41,44.42,44.34,44.37,804621.0,44.1547,44.1647,44.0851,44.1149,804621.0
2025-06-05 15:55:00,44.36,44.4,44.31,44.37,1683290.0,44.105,44.1448,44.0553,44.1149,1683290.0
2025-06-06 09:30:00,44.69,44.93,44.64,44.91,1458623.0,44.69,44.93,44.64,44.91,1458623.0
2025-06-06 09:35:00,44.91,45.04,44.87,45.03,705190.0,44.91,45.04,44.87,45.03,705190.0
2025-06-06 09:40:00,45.03,45.11,45.02,45.1,579121.0,45.03,45.11,45.02,45.1,579121.0
2025-06-06 09:45:00,45.11,45.17,44.94,44.97,538774.0,45.11,45.17,44.94,44.97,538774.0
2025-06-06 09:50:00,44.96,45.0,44.89,44.93,336504.0,44.96,45.0,44.89,44.93,336504.0
2025-06-06 09:55:00,44.93,44.98,44.88,44.97,372360.0,44.93,44.98,44.88,44.97,372360.0
2025-06-06 10:00:00,44.98,45.0,44.85,44.87,401668.0,44.98,45.0,44.85,44.87,401668.0
2025-06-06 10:05:00,44.88,44.95,44.85,44.91,313708.0,44.88,44.95,44.85,44.91,313708.0
2025-06-06 10:10:00,44.91,44.92,44.81,44.84,658102.0,44.91,44.92,44.81,44.84,658102.0
2025-06-06 10:15:00,44.84,44.88,44.79,44.87,346424.0,44.84,44.88,44.79,44.87,346424.0
2025-06-06 10:20:00,44.88,44.98,44.87,44.96,470639.0,44.88,44.98,44.87,44.96,470639.0
2025-06-06 10:25:00,44.95,44.96,44.89,44.91,420016.0,44.95,44.96,44.89,44.91,420016.0
2025-06-06 10:30:00,44.91,44.91,44.84,44.88,501850.0,44.91,44.91,44.84,44.88,501850.0
2025-06-06 10:35:00,44.88,44.91,44.85,44.88,353003.0,44.88,44.91,44.85,44.88,353003.0
2025-06-06 10:40:00,44.87,44.93,44.87,44.91,245629.0,44.87,44.93,44.87,44.91,245629.0
2025-06-06 10:45:00,44.91,44.97,44.89,44.96,296081.0,44.91,44.97,44.89,44.96,296081.0
2025-06-06 10:50:00,44.96,44.96,44.89,44.94,394338.0,44.96,44.96,44.89,44.94,394338.0
2025-06-06 10:55:00,44.94,44.97,44.9,44.91,339096.0,44.94,44.97,44.9,44.91,339096.0
2025-06-06 11:00:00,44.91,44.95,44.9,44.9,281423.0,44.91,44.95,44.9,44.9,281423.0
2025-06-06 11:05:00,44.9,44.97,44.9,44.95,511476.0,44.9,44.97,44.9,44.95,511476.0
2025-06-06 11:10:00,44.96,44.97,44.92,44.93,261978.0,44.96,44.97,44.92,44.93,261978.0
2025-06-06 11:15:00,44.94,44.94,44.8,44.83,550921.0,44.94,44.94,44.8,44.83,550921.0
2025-06-06 11:20:00,44.82,44.86,44.76,44.82,391159.0,44.82,44.86,44.76,44.82,391159.0
2025-06-06 11:25:00,44.82,44.83,44.77,44.83,309626.0,44.82,44.83,44.77,44.83,309626.0
2025-06-06 11:30:00,44.83,44.85,44.8,44.82,288973.0,44.83,44.85,44.8,44.82,288973.0
2025-06-06 11:35:00,44.83,44.83,44.78,44.8,298098.0,44.83,44.83,44.78,44.8,298098.0
2025-06-06 11:40:00,44.8,44.86,44.8,44.86,243972.0,44.8,44.86,44.8,44.86,243972.0
2025-06-06 11:45:00,44.86,44.86,44.82,44.86,317572.0,44.86,44.86,44.82,44.86,317572.0
2025-06-06 11:50:00,44.85,44.89,44.84,44.86,206609.0,44.85,44.89,44.84,44.86,206609.0
2025-06-06 11:55:00,44.86,44.86,44.8,44.86,194405.0,44.86,44.86,44.8,44.86,194405.0
2025-06-06 12:00:00,44.86,44.88,44.84,44.85,176890.0,44.86,44.88,44.84,44.85,176890.0
2025-06-06 12:05:00,44.86,44.88,44.85,44.87,127247.0,44.86,44.88,44.85,44.87,127247.0
2025-06-06 12:10:00,44.87,44.91,44.86,44.87,151689.0,44.87,44.91,44.86,44.87,151689.0
2025-06-06 12:15:00,44.88,44.88,44.84,44.85,210668.0,44.88,44.88,44.84,44.85,210668.0
2025-06-06 12:20:00,44.86,44.87,44.84,44.85,139946.0,44.86,44.87,44.84,44.85,139946.0
2025-06-06 12:25:00,44.84,44.87,44.84,44.85,244619.0,44.84,44.87,44.84,44.85,244619.0
2025-06-06 12:30:00,44.85,44.88,44.85,44.88,155311.0,44.85,44.88,44.85,44.88,155311.0
2025-06-06 12:35:00,44.88,44.89,44.85,44.87,267243.0,44.88,44.89,44.85,44.87,267243.0
2025-06-06 12:40:00,44.86,44.87,44.83,44.85,258072.0,44.86,44.87,44.83,44.85,258072.0
2025-06-06 12:45:00,44.84,44.88,44.84,44.86,190811.0,44.84,44.88,44.84,44.86,190811.0
2025-06-06 12:50:00,44.87,44.87,44.82,44.84,181010.0,44.87,44.87,44.82,44.84,181010.0
2025-06-06 12:55:00,44.84,44.85,44.8,44.84,318367.0,44.84,44.85,44.8,44.84,318367.0
2025-06-06 13:00:00,44.83,44.85,44.8,44.8,317592.0,44.83,44.85,44.8,44.8,317592.0
2025-06-06 13:05:00,44.8,44.82,44.79,44.8,127249.0,44.8,44.82,44.79,44.8,127249.0
2025-06-06 13:10:00,44.8,44.82,44.78,44.81,231048.0,44.8,44.82,44.78,44.81,231048.0
2025-06-06 13:15:00,44.82,44.87,44.81,44.87,161720.0,44.82,44.87,44.81,44.87,161720.0
2025-06-06 13:20:00,44.87,44.89,44.85,44.86,185729.0,44.87,44.89,44.85,44.86,185729.0
2025-06-06 13:25:00,44.85,44.86,44.79,44.79,266767.0,44.85,44.86,44.79,44.79,266767.0
2025-06-06 13:30:00,44.79,44.82,44.77,44.81,396526.0,44.79,44.82,44.77,44.81,396526.0
2025-06-06 13:35:00,44.8,44.83,44.8,44.82,195260.0,44.8,44.83,44.8,44.82,195260.0
2025-06-06 13:40:00,44.82,44.84,44.79,44.82,177688.0,44.82,44.84,44.79,44.82,177688.0
2025-06-06 13:45:00,44.82,44.88,44.81,44.87,72339.0,44.82,44.88,44.81,44.87,72339.0
2025-06-06 13:50:00,44.87,44.88,44.84,44.85,187669.0,44.87,44.88,44.84,44.85,187669.0
2025-06-06 13:55:00,44.85,44.87,44.85,44.87,64673.0,44.85,44.87,44.85,44.87,64673.0
2025-06-06 14:00:00,44.87,44.96,44.86,44.93,822024.0,44.87,44.96,44.86,44.93,822024.0
2025-06-06 14:05:00,44.93,44.93,44.9,44.93,239106.0,44.93,44.93,44.9,44.93,239106.0
2025-06-06 14:10:00,44.92,44.94,44.92,44.93,193666.0,44.92,44.94,44.92,44.93,193666.0
2025-06-06 14:15:00,44.92,44.96,44.92,44.94,217008.0,44.92,44.96,44.92,44.94,217008.0
2025-06-06 14:20:00,44.95,44.95,44.92,44.94,164751.0,44.95,44.95,44.92,44.94,164751.0
2025-06-06 14:25:00,44.94,44.95,44.92,44.93,222173.0,44.94,44.95,44.92,44.93,222173.0
2025-06-06 14:30:00,44.93,45.0,44.92,44.98,551685.0,44.93,45.0,44.92,44.98,551685.0
2025-06-06 14:35:00,44.98,44.99,44.95,44.95,217668.0,44.98,44.99,44.95,44.95,217668.0
2025-06-06 14:40:00,44.96,44.98,44.95,44.97,242717.0,44.96,44.98,44.95,44.97,242717.0
2025-06-06 14:45:00,44.96,44.97,44.92,44.94,225292.0,44.96,44.97,44.92,44.94,225292.0
2025-06-06 14:50:00,44.94,44.96,44.93,44.95,224218.0,44.94,44.96,44.93,44.95,224218.0
2025-06-06 14:55:00,44.95,44.98,44.94,44.96,210403.0,44.95,44.98,44.94,44.96,210403.0
2025-06-06 15:00:00,44.96,45.0,44.95,44.97,344215.0,44.96,45.0,44.95,44.97,344215.0
2025-06-06 15:05:00,44.98,44.99,44.96,44.96,181360.0,44.98,44.99,44.96,44.96,181360.0
2025-06-06 15:10:00,44.96,45.0,44.96,45.0,218169.0,44.96,45.0,44.96,45.0,218169.0
2025-06-06 15:15:00,45.0,45.0,44.98,45.0,217047.0,45.0,45.0,44.98,45.0,217047.0
2025-06-06 15:20:00,45.0,45.01,44.98,44.99,668794.0,45.0,45.01,44.98,44.99,668794.0
2025-06-06 15:25:00,45.0,45.02,44.98,44.98,503272.0,45.0,45.02,44.98,44.98,503272.0
2025-06-06 15:30:00,44.98,45.01,44.98,45.0,356459.0,44.98,45.01,44.98,45.0,356459.0
2025-06-06 15:35:00,45.0,45.01,44.98,44.98,335772.0,45.0,45.01,44.98,44.98,335772.0
2025-06-06 15:40:00,44.98,44.99,44.95,44.97,386323.0,44.98,44.99,44.95,44.97,386323.0
2025-06-06 15:45:00,44.97,45.01,44.96,45.0,439278.0,44.97,45.01,44.96,45.0,439278.0
2025-06-06 15:50:00,45.0,45.04,44.98,45.04,792904.0,45.0,45.04,44.98,45.04,792904.0
2025-06-06 15:55:00,45.03,45.05,44.95,44.97,2635784.0,45.03,45.05,44.95,44.97,2635784.0
2025-06-09 09:30:00,45.11,45.11,44.78,44.9,1221896.0,45.11,45.11,44.78,44.9,1221896.0
2025-06-09 09:35:00,44.9,45.1,44.87,45.09,327097.0,44.9,45.1,44.87,45.09,327097.0
2025-06-09 09:40:00,45.09,45.27,45.09,45.25,829209.0,45.09,45.27,45.09,45.25,829209.0
2025-06-09 09:45:00,45.26,45.37,45.25,45.32,514026.0,45.26,45.37,45.25,45.32,514026.0
2025-06-09 09:50:00,45.32,45.4,45.29,45.39,626472.0,45.32,45.4,45.29,45.39,626472.0
2025-06-09 09:55:00,45.4,45.4,45.33,45.37,617341.0,45.4,45.4,45.33,45.37,617341.0
2025-06-09 10:00:00,45.37,45.4,45.24,45.25,526172.0,45.37,45.4,45.24,45.25,526172.0
2025-06-09 10:05:00,45.25,45.3,45.24,45.26,384051.0,45.25,45.3,45.24,45.26,384051.0
2025-06-09 10:10:00,45.26,45.26,45.17,45.18,494331.0,45.26,45.26,45.17,45.18,494331.0
2025-06-09 10:15:00,45.18,45.2,45.1,45.14,287816.0,45.18,45.2,45.1,45.14,287816.0
2025-06-09 10:20:00,45.15,45.25,45.14,45.23,238938.0,45.15,45.25,45.14,45.23,238938.0
2025-06-09 10:25:00,45.22,45.25,45.18,45.23,251947.0,45.22,45.25,45.18,45.23,251947.0
2025-06-09 10:30:00,45.24,45.28,45.22,45.25,331805.0,45.24,45.28,45.22,45.25,331805.0
2025-06-09 10:35:00,45.25,45.29,45.24,45.25,293055.0,45.25,45.29,45.24,45.25,293055.0
2025-06-09 10:40:00,45.25,45.26,45.17,45.23,579599.0,45.25,45.26,45.17,45.23,579599.0
2025-06-09 10:45:00,45.22,45.23,45.16,45.18,257023.0,45.22,45.23,45.16,45.18,257023.0
2025-06-09 10:50:00,45.18,45.24,45.16,45.18,225481.0,45.18,45.24,45.16,45.18,225481.0
2025-06-09 10:55:00,45.18,45.22,45.17,45.18,275260.0,45.18,45.22,45.17,45.18,275260.0
2025-06-09 11:00:00,45.19,45.22,45.12,45.16,256056.0,45.19,45.22,45.12,45.16,256056.0
2025-06-09 11:05:00,45.15,45.17,45.05,45.09,596676.0,45.15,45.17,45.05,45.09,596676.0
2025-06-09 11:10:00,45.09,45.12,45.08,45.09,230914.0,45.09,45.12,45.08,45.09,230914.0
2025-06-09 11:15:00,45.09,45.12,45.06,45.12,218596.0,45.09,45.12,45.06,45.12,218596.0
2025-06-09 11:20:00,45.12,45.12,45.06,45.09,231529.0,45.12,45.12,45.06,45.09,231529.0
2025-06-09 11:25:00,45.09,45.09,45.02,45.04,218232.0,45.09,45.09,45.02,45.04,218232.0
2025-06-09 11:30:00,45.04,45.07,45.03,45.05,208073.0,45.04,45.07,45.03,45.05,208073.0
2025-06-09 11:35:00,45.05,45.11,45.05,45.1,187184.0,45.05,45.11,45.05,45.1,187184.0
2025-06-09 11:40:00,45.11,45.11,45.06,45.07,283477.0,45.11,45.11,45.06,45.07,283477.0
2025-06-09 11:45:00,45.07,45.09,45.06,45.08,186539.0,45.07,45.09,45.06,45.08,186539.0
2025-06-09 11:50:00,45.08,45.12,45.07,45.09,192074.0,45.08,45.12,45.07,45.09,192074.0
2025-06-09 11:55:00,45.08,45.1,45.07,45.09,214524.0,45.08,45.1,45.07,45.09,214524.0
2025-06-09 12:00:00,45.09,45.13,45.07,45.11,143569.0,45.09,45.13,45.07,45.11,143569.0
2025-06-09 12:05:00,45.11,45.12,45.08,45.12,220353.0,45.11,45.12,45.08,45.12,220353.0
2025-06-09 12:10:00,45.12,45.13,45.08,45.08,353441.0,45.12,45.13,45.08,45.08,353441.0
2025-06-09 12:15:00,45.09,45.09,45.07,45.07,133375.0,45.09,45.09,45.07,45.07,133375.0
2025-06-09 12:20:00,45.08,45.08,45.05,45.05,142737.0,45.08,45.08,45.05,45.05,142737.0
2025-06-09 12:25:00,45.06,45.06,45.03,45.03,124137.0,45.06,45.06,45.03,45.03,124137.0
2025-06-09 12:30:00,45.03,45.04,45.01,45.02,190248.0,45.03,45.04,45.01,45.02,190248.0
2025-06-09 12:35:00,45.02,45.03,45.0,45.01,220415.0,45.02,45.03,45.0,45.01,220415.0
2025-06-09 12:40:00,45.01,45.02,44.98,44.98,169583.0,45.01,45.02,44.98,44.98,169583.0
2025-06-09 12:45:00,44.98,45.04,44.98,45.04,247097.0,44.98,45.04,44.98,45.04,247097.0
2025-06-09 12:50:00,45.04,45.1,45.03,45.09,414104.0,45.04,45.1,45.03,45.09,414104.0
2025-06-09 12:55:00,45.09,45.09,45.03,45.05,141687.0,45.09,45.09,45.03,45.05,141687.0
2025-06-09 13:00:00,45.05,45.09,45.04,45.09,126353.0,45.05,45.09,45.04,45.09,126353.0
2025-06-09 13:05:00,45.09,45.1,45.06,45.06,160752.0,45.09,45.1,45.06,45.06,160752.0
2025-06-09 13:10:00,45.07,45.1,45.06,45.09,255261.0,45.07,45.1,45.06,45.09,255261.0
2025-06-09 13:15:00,45.1,45.1,45.06,45.08,158124.0,45.1,45.1,45.06,45.08,158124.0
2025-06-09 13:20:00,45.08,45.12,45.06,45.12,284279.0,45.08,45.12,45.06,45.12,284279.0
2025-06-09 13:25:00,45.12,45.18,45.11,45.18,291215.0,45.12,45.18,45.11,45.18,291215.0
2025-06-09 13:30:00,45.18,45.18,45.13,45.14,156176.0,45.18,45.18,45.13,45.14,156176.0
2025-06-09 13:35:00,45.14,45.15,45.13,45.15,191039.0,45.14,45.15,45.13,45.15,191039.0
2025-06-09 13:40:00,45.14,45.17,45.12,45.16,285885.0,45.14,45.17,45.12,45.16,285885.0
2025-06-09 13:45:00,45.16,45.17,45.14,45.16,177990.0,45.16,45.17,45.14,45.16,177990.0
2025-06-09 13:50:00,45.16,45.17,45.15,45.16,57955.0,45.16,45.17,45.15,45.16,57955.0
2025-06-09 13:55:00,45.16,45.18,45.15,45.16,208125.0,45.16,45.18,45.15,45.16,208125.0
2025-06-09 14:00:00,45.16,45.21,45.16,45.21,185074.0,45.16,45.21,45.16,45.21,185074.0
2025-06-09 14:05:00,45.21,45.21,45.18,45.19,146456.0,45.21,45.21,45.18,45.19,146456.0
2025-06-09 14:10:00,45.2,45.24,45.19,45.22,151297.0,45.2,45.24,45.19,45.22,151297.0
2025-06-09 14:15:00,45.23,45.23,45.22,45.23,39683.0,45.23,45.23,45.22,45.23,39683.0
2025-06-09 14:20:00,45.22,45.23,45.21,45.22,111860.0,45.22,45.23,45.21,45.22,111860.0
2025-06-09 14:25:00,45.22,45.24,45.21,45.23,219131.0,45.22,45.24,45.21,45.23,219131.0
2025-06-09 14:30:00,45.22,45.24,45.21,45.21,193008.0,45.22,45.24,45.21,45.21,193008.0
2025-06-09 14:35:00,45.21,45.22,45.16,45.17,200375.0,45.21,45.22,45.16,45.17,200375.0
2025-06-09 14:40:00,45.17,45.18,45.15,45.16,182664.0,45.17,45.18,45.15,45.16,182664.0
2025-06-09 14:45:00,45.16,45.19,45.13,45.13,445471.0,45.16,45.19,45.13,45.13,445471.0
2025-06-09 14:50:00,45.13,45.14,45.12,45.13,137719.0,45.13,45.14,45.12,45.13,137719.0
2025-06-09 14:55:00,45.13,45.15,45.13,45.14,231326.0,45.13,45.15,45.13,45.14,231326.0
2025-06-09 15:00:00,45.14,45.16,45.13,45.13,147433.0,45.14,45.16,45.13,45.13,147433.0
2025-06-09 15:05:00,45.13,45.14,45.08,45.11,251538.0,45.13,45.14,45.08,45.11,251538.0
2025-06-09 15:10:00,45.1,45.12,45.09,45.09,148379.0,45.1,45.12,45.09,45.09,148379.0
2025-06-09 15:15:00,45.09,45.1,45.07,45.07,122477.0,45.09,45.1,45.07,45.07,122477.0
2025-06-09 15:20:00,45.07,45.08,45.04,45.06,171528.0,45.07,45.08,45.04,45.06,171528.0
2025-06-09 15:25:00,45.05,45.07,45.04,45.06,204800.0,45.05,45.07,45.04,45.06,204800.0
2025-06-09 15:30:00,45.06,45.07,45.01,45.02,288649.0,45.06,45.07,45.01,45.02,288649.0
2025-06-09 15:35:00,45.02,45.03,44.99,45.0,263650.0,45.02,45.03,44.99,45.0,263650.0
2025-06-09 15:40:00,44.99,45.01,44.97,44.98,209508.0,44.99,45.01,44.97,44.98,209508.0
2025-06-09 15:45:00,44.98,45.01,44.97,45.01,168648.0,44.98,45.01,44.97,45.01,168648.0
2025-06-09 15:50:00,45.01,45.04,44.98,44.99,411965.0,45.01,45.04,44.98,44.99,411965.0
2025-06-09 15:55:00,45.0,45.01,44.86,44.88,1577996.0,45.0,45.01,44.86,44.88,1577996.0
2025-06-10 09:30:00,44.8,45.04,44.75,44.94,1017162.0,44.8,45.04,44.75,44.94,1017162.0
2025-06-10 09:35:00,44.93,44.95,44.88,44.92,418503.0,44.93,44.95,44.88,44.92,418503.0
2025-06-10 09:40:00,44.91,45.04,44.91,45.02,274136.0,44.91,45.04,44.91,45.02,274136.0
2025-06-10 09:45:00,45.01,45.02,44.89,44.96,261803.0,45.01,45.02,44.89,44.96,261803.0
2025-06-10 09:50:00,44.95,45.02,44.93,44.99,211804.0,44.95,45.02,44.93,44.99,211804.0
2025-06-10 09:55:00,44.99,45.06,44.98,45.01,283185.0,44.99,45.06,44.98,45.01,283185.0
2025-06-10 10:00:00,45.01,45.07,45.0,45.05,516424.0,45.01,45.07,45.0,45.05,516424.0
2025-06-10 10:05:00,45.05,45.06,45.01,45.03,303907.0,45.05,45.06,45.01,45.03,303907.0
2025-06-10 10:10:00,45.02,45.05,44.98,44.98,401239.0,45.02,45.05,44.98,44.98,401239.0
2025-06-10 10:15:00,44.98,45.04,44.98,45.0,275353.0,44.98,45.04,44.98,45.0,275353.0
2025-06-10 10:20:00,45.0,45.06,44.96,45.05,223978.0,45.0,45.06,44.96,45.05,223978.0
2025-06-10 10:25:00,45.06,45.06,44.98,44.99,281808.0,45.06,45.06,44.98,44.99,281808.0
2025-06-10 10:30:00,45.0,45.01,44.96,44.99,218495.0,45.0,45.01,44.96,44.99,218495.0
2025-06-10 10:35:00,44.98,45.03,44.97,44.99,248071.0,44.98,45.03,44.97,44.99,248071.0
2025-06-10 10:40:00,44.99,45.03,44.98,45.02,231867.0,44.99,45.03,44.98,45.02,231867.0
2025-06-10 10:45:00,45.02,45.03,45.0,45.02,165527.0,45.02,45.03,45.0,45.02,165527.0
2025-06-10 10:50:00,45.02,45.03,45.0,45.0,297050.0,45.02,45.03,45.0,45.0,297050.0
2025-06-10 10:55:00,45.01,45.02,44.97,45.01,193387.0,45.01,45.02,44.97,45.01,193387.0
2025-06-10 11:00:00,45.01,45.11,44.99,45.05,337043.0,45.01,45.11,44.99,45.05,337043.0
2025-06-10 11:05:00,45.05,45.12,45.05,45.08,223507.0,45.05,45.12,45.05,45.08,223507.0
2025-06-10 11:10:00,45.09,45.18,45.08,45.14,440730.0,45.09,45.18,45.08,45.14,440730.0
2025-06-10 11:15:00,45.15,45.2,45.12,45.18,235408.0,45.15,45.2,45.12,45.18,235408.0
2025-06-10 11:20:00,45.19,45.19,45.15,45.17,319731.0,45.19,45.19,45.15,45.17,319731.0
2025-06-10 11:25:00,45.17,45.19,45.15,45.17,201735.0,45.17,45.19,45.15,45.17,201735.0
2025-06-10 11:30:00,45.17,45.17,45.03,45.11,535534.0,45.17,45.17,45.03,45.11,535534.0
2025-06-10 11:35:00,45.11,45.13,45.06,45.09,382687.0,45.11,45.13,45.06,45.09,382687.0
2025-06-10 11:40:00,45.09,45.11,45.08,45.1,234026.0,45.09,45.11,45.08,45.1,234026.0
2025-06-10 11:45:00,45.09,45.11,45.07,45.08,218363.0,45.09,45.11,45.07,45.08,218363.0
2025-06-10 11:50:00,45.08,45.08,45.03,45.04,173116.0,45.08,45.08,45.03,45.04,173116.0
2025-06-10 11:55:00,45.05,45.07,45.03,45.04,134542.0,45.05,45.07,45.03,45.04,134542.0
2025-06-10 12:00:00,45.04,45.09,45.04,45.05,274223.0,45.04,45.09,45.04,45.05,274223.0
2025-06-10 12:05:00,45.05,45.07,45.04,45.05,168191.0,45.05,45.07,45.04,45.05,168191.0
2025-06-10 12:10:00,45.05,45.07,45.04,45.07,177312.0,45.05,45.07,45.04,45.07,177312.0
2025-06-10 12:15:00,45.07,45.09,45.05,45.09,211895.0,45.07,45.09,45.05,45.09,211895.0
2025-06-10 12:20:00,45.08,45.12,45.08,45.11,169911.0,45.08,45.12,45.08,45.11,169911.0
2025-06-10 12:25:00,45.1,45.11,45.07,45.09,284326.0,45.1,45.11,45.07,45.09,284326.0
2025-06-10 12:30:00,45.09,45.1,45.08,45.09,108269.0,45.09,45.1,45.08,45.09,108269.0
2025-06-10 12:35:00,45.09,45.11,45.09,45.11,76778.0,45.09,45.11,45.09,45.11,76778.0
2025-06-10 12:40:00,45.11,45.13,45.09,45.13,128802.0,45.11,45.13,45.09,45.13,128802.0
2025-06-10 12:45:00,45.13,45.13,45.11,45.11,115345.0,45.13,45.13,45.11,45.11,115345.0
2025-06-10 12:50:00,45.11,45.14,45.11,45.14,131540.0,45.11,45.14,45.11,45.14,131540.0
2025-06-10 12:55:00,45.14,45.15,45.11,45.12,154297.0,45.14,45.15,45.11,45.12,154297.0
2025-06-10 13:00:00,45.13,45.13,45.05,45.07,180152.0,45.13,45.13,45.05,45.07,180152.0
2025-06-10 13:05:00,45.07,45.1,45.05,45.1,144722.0,45.07,45.1,45.05,45.1,144722.0
2025-06-10 13:10:00,45.09,45.13,45.08,45.12,209410.0,45.09,45.13,45.08,45.12,209410.0
2025-06-10 13:15:00,45.12,45.13,45.1,45.11,131806.0,45.12,45.13,45.1,45.11,131806.0
2025-06-10 13:20:00,45.12,45.12,45.11,45.12,62712.0,45.12,45.12,45.11,45.12,62712.0
2025-06-10 13:25:00,45.12,45.12,45.1,45.11,116383.0,45.12,45.12,45.1,45.11,116383.0
2025-06-10 13:30:00,45.11,45.16,45.1,45.13,191134.0,45.11,45.16,45.1,45.13,191134.0
2025-06-10 13:35:00,45.13,45.15,45.13,45.15,95105.0,45.13,45.15,45.13,45.15,95105.0
2025-06-10 13:40:00,45.14,45.17,45.12,45.15,205229.0,45.14,45.17,45.12,45.15,205229.0
2025-06-10 13:45:00,45.15,45.15,45.11,45.11,142647.0,45.15,45.15,45.11,45.11,142647.0
2025-06-10 13:50:00,45.11,45.15,45.11,45.15,181834.0,45.11,45.15,45.11,45.15,181834.0
2025-06-10 13:55:00,45.15,45.15,45.1,45.11,134858.0,45.15,45.15,45.1,45.11,134858.0
2025-06-10 14:00:00,45.11,45.11,45.03,45.08,368167.0,45.11,45.11,45.03,45.08,368167.0
2025-06-10 14:05:00,45.08,45.1,45.06,45.08,207978.0,45.08,45.1,45.06,45.08,207978.0
2025-06-10 14:10:00,45.08,45.08,45.0,45.01,226766.0,45.08,45.08,45.0,45.01,226766.0
2025-06-10 14:15:00,45.02,45.02,44.98,44.99,183100.0,45.02,45.02,44.98,44.99,183100.0
2025-06-10 14:20:00,45.0,45.02,44.99,45.01,99898.0,45.0,45.02,44.99,45.01,99898.0
2025-06-10 14:25:00,45.01,45.02,44.96,44.97,223547.0,45.01,45.02,44.96,44.97,223547.0
2025-06-10 14:30:00,44.97,45.01,44.96,45.0,149179.0,44.97,45.01,44.96,45.0,149179.0
2025-06-10 14:35:00,45.0,45.04,44.99,45.04,177388.0,45.0,45.04,44.99,45.04,177388.0
2025-06-10 14:40:00,45.04,45.05,45.03,45.03,135851.0,45.04,45.05,45.03,45.03,135851.0
2025-06-10 14:45:00,45.04,45.05,45.02,45.04,199471.0,45.04,45.05,45.02,45.04,199471.0
2025-06-10 14:50:00,45.04,45.04,45.02,45.04,196284.0,45.04,45.04,45.02,45.04,196284.0
2025-06-10 14:55:00,45.04,45.11,45.03,45.05,563917.0,45.04,45.11,45.03,45.05,563917.0
2025-06-10 15:00:00,45.06,45.1,45.05,45.09,314010.0,45.06,45.1,45.05,45.09,314010.0
2025-06-10 15:05:00,45.09,45.12,45.08,45.09,272773.0,45.09,45.12,45.08,45.09,272773.0
2025-06-10 15:10:00,45.09,45.1,45.08,45.09,148158.0,45.09,45.1,45.08,45.09,148158.0
2025-06-10 15:15:00,45.09,45.1,45.07,45.09,286126.0,45.09,45.1,45.07,45.09,286126.0
2025-06-10 15:20:00,45.09,45.09,45.07,45.09,195739.0,45.09,45.09,45.07,45.09,195739.0
2025-06-10 15:25:00,45.09,45.09,45.07,45.08,180364.0,45.09,45.09,45.07,45.08,180364.0
2025-06-10 15:30:00,45.08,45.09,45.05,45.09,508588.0,45.08,45.09,45.05,45.09,508588.0
2025-06-10 15:35:00,45.09,45.09,45.05,45.05,314583.0,45.09,45.09,45.05,45.05,314583.0
2025-06-10 15:40:00,45.05,45.07,45.04,45.06,274104.0,45.05,45.07,45.04,45.06,274104.0
2025-06-10 15:45:00,45.07,45.07,45.04,45.05,233539.0,45.07,45.07,45.04,45.05,233539.0
2025-06-10 15:50:00,45.05,45.09,45.02,45.09,526770.0,45.05,45.09,45.02,45.09,526770.0
2025-06-10 15:55:00,45.09,45.15,45.08,45.12,1849739.0,45.09,45.15,45.08,45.12,1849739.0
2025-06-11 09:30:00,45.15,45.22,44.96,45.03,1085793.0,45.15,45.22,44.96,45.03,1085793.0
2025-06-11 09:35:00,45.03,45.09,44.94,45.08,414417.0,45.03,45.09,44.94,45.08,414417.0
2025-06-11 09:40:00,45.07,45.25,45.07,45.23,593380.0,45.07,45.25,45.07,45.23,593380.0
2025-06-11 09:45:00,45.23,45.27,45.17,45.23,466857.0,45.23,45.27,45.17,45.23,466857.0
2025-06-11 09:50:00,45.24,45.36,45.23,45.32,340870.0,45.24,45.36,45.23,45.32,340870.0
2025-06-11 09:55:00,45.32,45.41,45.3,45.33,278557.0,45.32,45.41,45.3,45.33,278557.0
2025-06-11 10:00:00,45.32,45.37,45.27,45.3,477318.0,45.32,45.37,45.27,45.3,477318.0
2025-06-11 10:05:00,45.3,45.32,45.24,45.3,338808.0,45.3,45.32,45.24,45.3,338808.0
2025-06-11 10:10:00,45.3,45.34,45.24,45.3,329706.0,45.3,45.34,45.24,45.3,329706.0
2025-06-11 10:15:00,45.3,45.34,45.27,45.29,418945.0,45.3,45.34,45.27,45.29,418945.0
2025-06-11 10:20:00,45.29,45.32,45.25,45.26,396768.0,45.29,45.32,45.25,45.26,396768.0
2025-06-11 10:25:00,45.27,45.33,45.26,45.3,206449.0,45.27,45.33,45.26,45.3,206449.0
2025-06-11 10:30:00,45.3,45.33,45.27,45.32,492483.0,45.3,45.33,45.27,45.32,492483.0
2025-06-11 10:35:00,45.32,45.33,45.28,45.3,301457.0,45.32,45.33,45.28,45.3,301457.0
2025-06-11 10:40:00,45.3,45.32,45.29,45.32,240694.0,45.3,45.32,45.29,45.32,240694.0
2025-06-11 10:45:00,45.32,45.33,45.25,45.27,774250.0,45.32,45.33,45.25,45.27,774250.0
2025-06-11 10:50:00,45.26,45.28,45.11,45.17,1323228.0,45.26,45.28,45.11,45.17,1323228.0
2025-06-11 10:55:00,45.17,45.26,44.91,44.95,2518353.0,45.17,45.26,44.91,44.95,2518353.0
2025-06-11 11:00:00,44.95,45.17,44.94,45.14,786558.0,44.95,45.17,44.94,45.14,786558.0
2025-06-11 11:05:00,45.14,45.16,44.95,45.0,806330.0,45.14,45.16,44.95,45.0,806330.0
2025-06-11 11:10:00,45.01,45.08,44.98,45.05,963031.0,45.01,45.08,44.98,45.05,963031.0
2025-06-11 11:15:00,45.05,45.08,44.98,45.02,684824.0,45.05,45.08,44.98,45.02,684824.0
2025-06-11 11:20:00,45.02,45.05,44.97,45.02,502780.0,45.02,45.05,44.97,45.02,502780.0
2025-06-11 11:25:00,45.03,45.05,45.0,45.01,554737.0,45.03,45.05,45.0,45.01,554737.0
2025-06-11 11:30:00,45.01,45.02,44.92,44.94,854489.0,45.01,45.02,44.92,44.94,854489.0
2025-06-11 11:35:00,44.93,44.99,44.91,44.92,634414.0,44.93,44.99,44.91,44.92,634414.0
2025-06-11 11:40:00,44.92,44.96,44.88,44.9,785685.0,44.92,44.96,44.88,44.9,785685.0
2025-06-11 11:45:00,44.89,44.9,44.74,44.79,678101.0,44.89,44.9,44.74,44.79,678101.0
2025-06-11 11:50:00,44.79,44.81,44.77,44.78,352539.0,44.79,44.81,44.77,44.78,352539.0
2025-06-11 11:55:00,44.78,44.8,44.74,44.74,540599.0,44.78,44.8,44.74,44.74,540599.0
2025-06-11 12:00:00,44.74,44.78,44.67,44.7,330456.0,44.74,44.78,44.67,44.7,330456.0
2025-06-11 12:05:00,44.7,44.73,44.62,44.69,491610.0,44.7,44.73,44.62,44.69,491610.0
2025-06-11 12:10:00,44.7,44.71,44.66,44.69,308617.0,44.7,44.71,44.66,44.69,308617.0
2025-06-11 12:15:00,44.69,44.71,44.67,44.69,279352.0,44.69,44.71,44.67,44.69,279352.0
2025-06-11 12:20:00,44.68,44.73,44.67,44.7,451486.0,44.68,44.73,44.67,44.7,451486.0
2025-06-11 12:25:00,44.7,44.73,44.69,44.72,340202.0,44.7,44.73,44.69,44.72,340202.0
2025-06-11 12:30:00,44.72,44.74,44.7,44.7,364605.0,44.72,44.74,44.7,44.7,364605.0
2025-06-11 12:35:00,44.71,44.73,44.64,44.69,438150.0,44.71,44.73,44.64,44.69,438150.0
2025-06-11 12:40:00,44.69,44.73,44.66,44.72,310489.0,44.69,44.73,44.66,44.72,310489.0
2025-06-11 12:45:00,44.71,44.78,44.7,44.71,436654.0,44.71,44.78,44.7,44.71,436654.0
2025-06-11 12:50:00,44.7,44.73,44.69,44.71,359548.0,44.7,44.73,44.69,44.71,359548.0
2025-06-11 12:55:00,44.71,44.73,44.7,44.72,264232.0,44.71,44.73,44.7,44.72,264232.0
2025-06-11 13:00:00,44.73,44.83,44.71,44.83,450985.0,44.73,44.83,44.71,44.83,450985.0
2025-06-11 13:05:00,44.82,44.87,44.79,44.87,286506.0,44.82,44.87,44.79,44.87,286506.0
2025-06-11 13:10:00,44.86,44.88,44.86,44.86,176270.0,44.86,44.88,44.86,44.86,176270.0
2025-06-11 13:15:00,44.87,44.92,44.85,44.92,180721.0,44.87,44.92,44.85,44.92,180721.0
2025-06-11 13:20:00,44.91,44.97,44.9,44.93,466876.0,44.91,44.97,44.9,44.93,466876.0
2025-06-11 13:25:00,44.94,44.97,44.93,44.97,250631.0,44.94,44.97,44.93,44.97,250631.0
2025-06-11 13:30:00,44.96,44.97,44.94,44.94,243984.0,44.96,44.97,44.94,44.94,243984.0
2025-06-11 13:35:00,44.94,44.95,44.9,44.93,256436.0,44.94,44.95,44.9,44.93,256436.0
2025-06-11 13:40:00,44.93,44.93,44.87,44.9,283206.0,44.93,44.93,44.87,44.9,283206.0
2025-06-11 13:45:00,44.9,44.9,44.85,44.86,240965.0,44.9,44.9,44.85,44.86,240965.0
2025-06-11 13:50:00,44.87,44.88,44.83,44.87,208053.0,44.87,44.88,44.83,44.87,208053.0
2025-06-11 13:55:00,44.88,44.89,44.82,44.83,256671.0,44.88,44.89,44.82,44.83,256671.0
2025-06-11 14:00:00,44.83,44.83,44.65,44.71,477928.0,44.83,44.83,44.65,44.71,477928.0
2025-06-11 14:05:00,44.7,44.77,44.66,44.72,436576.0,44.7,44.77,44.66,44.72,436576.0
2025-06-11 14:10:00,44.72,44.72,44.66,44.67,364289.0,44.72,44.72,44.66,44.67,364289.0
2025-06-11 14:15:00,44.67,44.67,44.58,44.63,553117.0,44.67,44.67,44.58,44.63,553117.0
2025-06-11 14:20:00,44.63,44.67,44.6,44.66,428693.0,44.63,44.67,44.6,44.66,428693.0
2025-06-11 14:25:00,44.66,44.67,44.61,44.62,313654.0,44.66,44.67,44.61,44.62,313654.0
2025-06-11 14:30:00,44.63,44.66,44.55,44.64,566909.0,44.63,44.66,44.55,44.64,566909.0
2025-06-11 14:35:00,44.64,44.67,44.61,44.66,276388.0,44.64,44.67,44.61,44.66,276388.0
2025-06-11 14:40:00,44.65,44.71,44.63,44.69,407897.0,44.65,44.71,44.63,44.69,407897.0
2025-06-11 14:45:00,44.69,44.74,44.68,44.73,411678.0,44.69,44.74,44.68,44.73,411678.0
2025-06-11 14:50:00,44.73,44.74,44.65,44.69,629487.0,44.73,44.74,44.65,44.69,629487.0
2025-06-11 14:55:00,44.69,44.71,44.65,44.68,513280.0,44.69,44.71,44.65,44.68,513280.0
2025-06-11 15:00:00,44.68,44.71,44.64,44.67,278523.0,44.68,44.71,44.64,44.67,278523.0
2025-06-11 15:05:00,44.67,44.72,44.63,44.7,284949.0,44.67,44.72,44.63,44.7,284949.0
2025-06-11 15:10:00,44.7,44.75,44.7,44.74,230685.0,44.7,44.75,44.7,44.74,230685.0
2025-06-11 15:15:00,44.74,44.75,44.65,44.66,377166.0,44.74,44.75,44.65,44.66,377166.0
2025-06-11 15:20:00,44.65,44.78,44.64,44.77,307860.0,44.65,44.78,44.64,44.77,307860.0
2025-06-11 15:25:00,44.77,44.79,44.7,44.76,625037.0,44.77,44.79,44.7,44.76,625037.0
2025-06-11 15:30:00,44.77,44.8,44.71,44.71,547322.0,44.77,44.8,44.71,44.71,547322.0
2025-06-11 15:35:00,44.72,44.73,44.67,44.68,452576.0,44.72,44.73,44.67,44.68,452576.0
2025-06-11 15:40:00,44.67,44.7,44.65,44.7,317697.0,44.67,44.7,44.65,44.7,317697.0
2025-06-11 15:45:00,44.69,44.74,44.66,44.66,437918.0,44.69,44.74,44.66,44.66,437918.0
2025-06-11 15:50:00,44.67,44.72,44.65,44.68,911852.0,44.67,44.72,44.65,44.68,911852.0
2025-06-11 15:55:00,44.69,44.75,44.67,44.73,1849979.0,44.69,44.75,44.67,44.73,1849979.0
2025-06-12 09:30:00,44.4,44.43,44.15,44.23,764433.0,44.4,44.43,44.15,44.23,764433.0
2025-06-12 09:35:00,44.24,44.24,44.02,44.16,707979.0,44.24,44.24,44.02,44.16,707979.0
2025-06-12 09:40:00,44.16,44.29,44.13,44.22,330035.0,44.16,44.29,44.13,44.22,330035.0
2025-06-12 09:45:00,44.22,44.24,44.03,44.21,411603.0,44.22,44.24,44.03,44.21,411603.0
2025-06-12 09:50:00,44.21,44.31,44.19,44.29,298002.0,44.21,44.31,44.19,44.29,298002.0
2025-06-12 09:55:00,44.28,44.33,44.23,44.31,265729.0,44.28,44.33,44.23,44.31,265729.0
2025-06-12 10:00:00,44.32,44.39,44.25,44.36,515876.0,44.32,44.39,44.25,44.36,515876.0
2025-06-12 10:05:00,44.36,44.44,44.32,44.38,341811.0,44.36,44.44,44.32,44.38,341811.0
2025-06-12 10:10:00,44.39,44.41,44.34,44.4,337562.0,44.39,44.41,44.34,44.4,337562.0
2025-06-12 10:15:00,44.39,44.46,44.38,44.45,419762.0,44.39,44.46,44.38,44.45,419762.0
2025-06-12 10:20:00,44.44,44.47,44.4,44.43,309351.0,44.44,44.47,44.4,44.43,309351.0
2025-06-12 10:25:00,44.44,44.52,44.42,44.48,213629.0,44.44,44.52,44.42,44.48,213629.0
2025-06-12 10:30:00,44.48,44.54,44.48,44.54,144537.0,44.48,44.54,44.48,44.54,144537.0
2025-06-12 10:35:00,44.54,44.57,44.51,44.54,160691.0,44.54,44.57,44.51,44.54,160691.0
2025-06-12 10:40:00,44.54,44.57,44.48,44.48,209626.0,44.54,44.57,44.48,44.48,209626.0
2025-06-12 10:45:00,44.48,44.54,44.48,44.54,157730.0,44.48,44.54,44.48,44.54,157730.0
2025-06-12 10:50:00,44.54,44.55,44.51,44.52,237031.0,44.54,44.55,44.51,44.52,237031.0
2025-06-12 10:55:00,44.52,44.54,44.5,44.5,209350.0,44.52,44.54,44.5,44.5,209350.0
2025-06-12 11:00:00,44.5,44.58,44.5,44.54,191681.0,44.5,44.58,44.5,44.54,191681.0
2025-06-12 11:05:00,44.54,44.55,44.53,44.54,171391.0,44.54,44.55,44.53,44.54,171391.0
2025-06-12 11:10:00,44.53,44.54,44.5,44.54,191361.0,44.53,44.54,44.5,44.54,191361.0
2025-06-12 11:15:00,44.54,44.54,44.48,44.48,274325.0,44.54,44.54,44.48,44.48,274325.0
2025-06-12 11:20:00,44.48,44.51,44.41,44.43,355301.0,44.48,44.51,44.41,44.43,355301.0
2025-06-12 11:25:00,44.43,44.45,44.4,44.44,330655.0,44.43,44.45,44.4,44.44,330655.0
2025-06-12 11:30:00,44.44,44.47,44.41,44.44,330329.0,44.44,44.47,44.41,44.44,330329.0
2025-06-12 11:35:00,44.43,44.45,44.38,44.39,206345.0,44.43,44.45,44.38,44.39,206345.0
2025-06-12 11:40:00,44.39,44.42,44.38,44.41,222578.0,44.39,44.42,44.38,44.41,222578.0
2025-06-12 11:45:00,44.41,44.41,44.34,44.37,187686.0,44.41,44.41,44.34,44.37,187686.0
2025-06-12 11:50:00,44.37,44.42,44.36,44.41,255222.0,44.37,44.42,44.36,44.41,255222.0
2025-06-12 11:55:00,44.41,44.43,44.38,44.41,163782.0,44.41,44.43,44.38,44.41,163782.0
2025-06-12 12:00:00,44.41,44.44,44.34,44.38,231675.0,44.41,44.44,44.34,44.38,231675.0
2025-06-12 12:05:00,44.37,44.43,44.34,44.42,259403.0,44.37,44.43,44.34,44.42,259403.0
2025-06-12 12:10:00,44.43,44.49,44.42,44.48,243292.0,44.43,44.49,44.42,44.48,243292.0
2025-06-12 12:15:00,44.48,44.49,44.45,44.46,187900.0,44.48,44.49,44.45,44.46,187900.0
2025-06-12 12:20:00,44.46,44.48,44.42,44.44,151024.0,44.46,44.48,44.42,44.44,151024.0
2025-06-12 12:25:00,44.44,44.48,44.41,44.47,261892.0,44.44,44.48,44.41,44.47,261892.0
2025-06-12 12:30:00,44.47,44.47,44.38,44.45,278335.0,44.47,44.47,44.38,44.45,278335.0
2025-06-12 12:35:00,44.45,44.51,44.44,44.51,209240.0,44.45,44.51,44.44,44.51,209240.0
2025-06-12 12:40:00,44.51,44.53,44.49,44.52,185417.0,44.51,44.53,44.49,44.52,185417.0
2025-06-12 12:45:00,44.53,44.54,44.46,44.48,136637.0,44.53,44.54,44.46,44.48,136637.0
2025-06-12 12:50:00,44.48,44.5,44.47,44.48,166124.0,44.48,44.5,44.47,44.48,166124.0
2025-06-12 12:55:00,44.48,44.5,44.47,44.49,157808.0,44.48,44.5,44.47,44.49,157808.0
2025-06-12 13:00:00,44.5,44.53,44.47,44.5,703638.0,44.5,44.53,44.47,44.5,703638.0
2025-06-12 13:05:00,44.5,44.55,44.49,44.55,130207.0,44.5,44.55,44.49,44.55,130207.0
2025-06-12 13:10:00,44.55,44.58,44.54,44.58,198448.0,44.55,44.58,44.54,44.58,198448.0
2025-06-12 13:15:00,44.58,44.59,44.54,44.57,187714.0,44.58,44.59,44.54,44.57,187714.0
2025-06-12 13:20:00,44.58,44.58,44.54,44.55,109063.0,44.58,44.58,44.54,44.55,109063.0
2025-06-12 13:25:00,44.56,44.57,44.51,44.54,238121.0,44.56,44.57,44.51,44.54,238121.0
2025-06-12 13:30:00,44.53,44.62,44.53,44.61,273610.0,44.53,44.62,44.53,44.61,273610.0
2025-06-12 13:35:00,44.61,44.61,44.54,44.55,165643.0,44.61,44.61,44.54,44.55,165643.0
2025-06-12 13:40:00,44.55,44.56,44.54,44.55,194436.0,44.55,44.56,44.54,44.55,194436.0
2025-06-12 13:45:00,44.55,44.56,44.53,44.54,155239.0,44.55,44.56,44.53,44.54,155239.0
2025-06-12 13:50:00,44.53,44.56,44.53,44.55,102069.0,44.53,44.56,44.53,44.55,102069.0
2025-06-12 13:55:00,44.55,44.56,44.52,44.54,175683.0,44.55,44.56,44.52,44.54,175683.0
2025-06-12 14:00:00,44.54,44.58,44.53,44.56,193137.0,44.54,44.58,44.53,44.56,193137.0
2025-06-12 14:05:00,44.57,44.58,44.55,44.57,202109.0,44.57,44.58,44.55,44.57,202109.0
2025-06-12 14:10:00,44.56,44.58,44.55,44.57,184330.0,44.56,44.58,44.55,44.57,184330.0
2025-06-12 14:15:00,44.58,44.6,44.57,44.59,134646.0,44.58,44.6,44.57,44.59,134646.0
2025-06-12 14:20:00,44.59,44.6,44.55,44.57,185868.0,44.59,44.6,44.55,44.57,185868.0
2025-06-12 14:25:00,44.56,44.57,44.51,44.54,202454.0,44.56,44.57,44.51,44.54,202454.0
2025-06-12 14:30:00,44.53,44.56,44.51,44.55,190271.0,44.53,44.56,44.51,44.55,190271.0
2025-06-12 14:35:00,44.55,44.58,44.54,44.58,204007.0,44.55,44.58,44.54,44.58,204007.0
2025-06-12 14:40:00,44.58,44.58,44.56,44.57,158881.0,44.58,44.58,44.56,44.57,158881.0
2025-06-12 14:45:00,44.56,44.59,44.55,44.58,156588.0,44.56,44.59,44.55,44.58,156588.0
2025-06-12 14:50:00,44.58,44.63,44.57,44.63,249374.0,44.58,44.63,44.57,44.63,249374.0
2025-06-12 14:55:00,44.62,44.63,44.6,44.62,263592.0,44.62,44.63,44.6,44.62,263592.0
2025-06-12 15:00:00,44.62,44.62,44.58,44.59,255282.0,44.62,44.62,44.58,44.59,255282.0
2025-06-12 15:05:00,44.59,44.61,44.58,44.6,170783.0,44.59,44.61,44.58,44.6,170783.0
2025-06-12 15:10:00,44.59,44.62,44.59,44.59,157042.0,44.59,44.62,44.59,44.59,157042.0
2025-06-12 15:15:00,44.6,44.61,44.58,44.58,187708.0,44.6,44.61,44.58,44.58,187708.0
2025-06-12 15:20:00,44.58,44.63,44.57,44.63,356576.0,44.58,44.63,44.57,44.63,356576.0
2025-06-12 15:25:00,44.63,44.65,44.62,44.65,310955.0,44.63,44.65,44.62,44.65,310955.0
2025-06-12 15:30:00,44.65,44.65,44.59,44.61,219362.0,44.65,44.65,44.59,44.61,219362.0
2025-06-12 15:35:00,44.61,44.64,44.61,44.63,265411.0,44.61,44.64,44.61,44.63,265411.0
2025-06-12 15:40:00,44.62,44.63,44.54,44.55,349351.0,44.62,44.63,44.54,44.55,349351.0
2025-06-12 15:45:00,44.55,44.6,44.55,44.59,193544.0,44.55,44.6,44.55,44.59,193544.0
2025-06-12 15:50:00,44.59,44.61,44.55,44.57,394056.0,44.59,44.61,44.55,44.57,394056.0
2025-06-12 15:55:00,44.57,44.62,44.53,44.62,1672402.0,44.57,44.62,44.53,44.62,1672402.0
2025-06-13 09:30:00,44.0,44.17,43.82,43.83,1364803.0,44.0,44.17,43.82,43.83,1364803.0
2025-06-13 09:35:00,43.83,44.0,43.72,43.91,905480.0,43.83,44.0,43.72,43.91,905480.0
2025-06-13 09:40:00,43.91,43.95,43.82,43.94,412839.0,43.91,43.95,43.82,43.94,412839.0
2025-06-13 09:45:00,43.94,43.95,43.77,43.81,607733.0,43.94,43.95,43.77,43.81,607733.0
2025-06-13 09:50:00,43.8,43.92,43.76,43.8,628369.0,43.8,43.92,43.76,43.8,628369.0
2025-06-13 09:55:00,43.8,43.83,43.7,43.71,335103.0,43.8,43.83,43.7,43.71,335103.0
2025-06-13 10:00:00,43.72,43.87,43.71,43.8,689728.0,43.72,43.87,43.71,43.8,689728.0
2025-06-13 10:05:00,43.8,43.86,43.76,43.83,356657.0,43.8,43.86,43.76,43.83,356657.0
2025-06-13 10:10:00,43.84,43.84,43.69,43.76,672721.0,43.84,43.84,43.69,43.76,672721.0
2025-06-13 10:15:00,43.76,43.88,43.75,43.8,418420.0,43.76,43.88,43.75,43.8,418420.0
2025-06-13 10:20:00,43.79,43.84,43.74,43.79,408815.0,43.79,43.84,43.74,43.79,408815.0
2025-06-13 10:25:00,43.8,43.81,43.71,43.72,320609.0,43.8,43.81,43.71,43.72,320609.0
2025-06-13 10:30:00,43.72,43.79,43.66,43.77,451370.0,43.72,43.79,43.66,43.77,451370.0
2025-06-13 10:35:00,43.77,43.86,43.73,43.86,321521.0,43.77,43.86,43.73,43.86,321521.0
2025-06-13 10:40:00,43.86,43.93,43.85,43.9,684915.0,43.86,43.93,43.85,43.9,684915.0
2025-06-13 10:45:00,43.9,43.96,43.86,43.95,364434.0,43.9,43.96,43.86,43.95,364434.0
2025-06-13 10:50:00,43.96,44.12,43.94,44.09,689325.0,43.96,44.12,43.94,44.09,689325.0
2025-06-13 10:55:00,44.1,44.13,44.02,44.07,594211.0,44.1,44.13,44.02,44.07,594211.0
2025-06-13 11:00:00,44.07,44.12,44.05,44.08,369958.0,44.07,44.12,44.05,44.08,369958.0
2025-06-13 11:05:00,44.08,44.21,44.08,44.2,437525.0,44.08,44.21,44.08,44.2,437525.0
2025-06-13 11:10:00,44.19,44.25,44.16,44.22,634530.0,44.19,44.25,44.16,44.22,634530.0
2025-06-13 11:15:00,44.22,44.3,44.22,44.3,712735.0,44.22,44.3,44.22,44.3,712735.0
2025-06-13 11:20:00,44.29,44.35,44.28,44.31,549128.0,44.29,44.35,44.28,44.31,549128.0
2025-06-13 11:25:00,44.3,44.37,44.29,44.37,347470.0,44.3,44.37,44.29,44.37,347470.0
2025-06-13 11:30:00,44.37,44.4,44.3,44.34,564435.0,44.37,44.4,44.3,44.34,564435.0
2025-06-13 11:35:00,44.34,44.4,44.31,44.37,333861.0,44.34,44.4,44.31,44.37,333861.0
2025-06-13 11:40:00,44.38,44.42,44.35,44.41,269653.0,44.38,44.42,44.35,44.41,269653.0
2025-06-13 11:45:00,44.41,44.42,44.38,44.4,299409.0,44.41,44.42,44.38,44.4,299409.0
2025-06-13 11:50:00,44.4,44.41,44.37,44.39,267151.0,44.4,44.41,44.37,44.39,267151.0
2025-06-13 11:55:00,44.4,44.4,44.34,44.35,211308.0,44.4,44.4,44.34,44.35,211308.0
2025-06-13 12:00:00,44.35,44.42,44.34,44.39,447661.0,44.35,44.42,44.34,44.39,447661.0
2025-06-13 12:05:00,44.39,44.44,44.37,44.42,201527.0,44.39,44.44,44.37,44.42,201527.0
2025-06-13 12:10:00,44.43,44.45,44.41,44.45,254663.0,44.43,44.45,44.41,44.45,254663.0
2025-06-13 12:15:00,44.45,44.46,44.42,44.43,149609.0,44.45,44.46,44.42,44.43,149609.0
2025-06-13 12:20:00,44.43,44.44,44.38,44.38,190806.0,44.43,44.44,44.38,44.38,190806.0
2025-06-13 12:25:00,44.39,44.39,44.33,44.36,198723.0,44.39,44.39,44.33,44.36,198723.0
2025-06-13 12:30:00,44.36,44.44,44.35,44.43,155890.0,44.36,44.44,44.35,44.43,155890.0
2025-06-13 12:35:00,44.44,44.45,44.41,44.41,127403.0,44.44,44.45,44.41,44.41,127403.0
2025-06-13 12:40:00,44.41,44.42,44.37,44.4,153359.0,44.41,44.42,44.37,44.4,153359.0
2025-06-13 12:45:00,44.41,44.41,44.34,44.34,154539.0,44.41,44.41,44.34,44.34,154539.0
2025-06-13 12:50:00,44.34,44.42,44.33,44.41,268730.0,44.34,44.42,44.33,44.41,268730.0
2025-06-13 12:55:00,44.41,44.46,44.4,44.41,215155.0,44.41,44.46,44.4,44.41,215155.0
2025-06-13 13:00:00,44.41,44.45,44.39,44.41,204035.0,44.41,44.45,44.39,44.41,204035.0
2025-06-13 13:05:00,44.4,44.45,44.39,44.41,158398.0,44.4,44.45,44.39,44.41,158398.0
2025-06-13 13:10:00,44.4,44.41,44.33,44.35,418695.0,44.4,44.41,44.33,44.35,418695.0
2025-06-13 13:15:00,44.35,44.37,44.3,44.37,413207.0,44.35,44.37,44.3,44.37,413207.0
2025-06-13 13:20:00,44.36,44.43,44.35,44.39,342113.0,44.36,44.43,44.35,44.39,342113.0
2025-06-13 13:25:00,44.39,44.39,44.33,44.34,240730.0,44.39,44.39,44.33,44.34,240730.0
2025-06-13 13:30:00,44.34,44.36,44.3,44.31,280932.0,44.34,44.36,44.3,44.31,280932.0
2025-06-13 13:35:00,44.31,44.35,44.31,44.32,163398.0,44.31,44.35,44.31,44.32,163398.0
2025-06-13 13:40:00,44.33,44.37,44.3,44.32,459000.0,44.33,44.37,44.3,44.32,459000.0
2025-06-13 13:45:00,44.32,44.34,44.29,44.33,376344.0,44.32,44.34,44.29,44.33,376344.0
2025-06-13 13:50:00,44.33,44.38,44.32,44.36,273737.0,44.33,44.38,44.32,44.36,273737.0
2025-06-13 13:55:00,44.36,44.36,44.33,44.34,186372.0,44.36,44.36,44.33,44.34,186372.0
2025-06-13 14:00:00,44.34,44.36,44.26,44.3,523629.0,44.34,44.36,44.26,44.3,523629.0
2025-06-13 14:05:00,44.3,44.34,44.23,44.27,434386.0,44.3,44.34,44.23,44.27,434386.0
2025-06-13 14:10:00,44.27,44.28,44.21,44.25,243188.0,44.27,44.28,44.21,44.25,243188.0
2025-06-13 14:15:00,44.25,44.26,44.16,44.25,352993.0,44.25,44.26,44.16,44.25,352993.0
2025-06-13 14:20:00,44.25,44.26,44.17,44.2,240273.0,44.25,44.26,44.17,44.2,240273.0
2025-06-13 14:25:00,44.2,44.21,44.1,44.11,303510.0,44.2,44.21,44.1,44.11,303510.0
2025-06-13 14:30:00,44.11,44.13,44.03,44.08,521796.0,44.11,44.13,44.03,44.08,521796.0
2025-06-13 14:35:00,44.09,44.1,44.02,44.05,311675.0,44.09,44.1,44.02,44.05,311675.0
2025-06-13 14:40:00,44.05,44.09,44.02,44.07,231442.0,44.05,44.09,44.02,44.07,231442.0
2025-06-13 14:45:00,44.07,44.12,44.04,44.06,425225.0,44.07,44.12,44.04,44.06,425225.0
2025-06-13 14:50:00,44.06,44.14,44.06,44.13,456886.0,44.06,44.14,44.06,44.13,456886.0
2025-06-13 14:55:00,44.13,44.15,44.09,44.14,313438.0,44.13,44.15,44.09,44.14,313438.0
2025-06-13 15:00:00,44.13,44.14,44.04,44.09,388256.0,44.13,44.14,44.04,44.09,388256.0
2025-06-13 15:05:00,44.09,44.17,44.09,44.16,326063.0,44.09,44.17,44.09,44.16,326063.0
2025-06-13 15:10:00,44.16,44.16,44.08,44.11,288827.0,44.16,44.16,44.08,44.11,288827.0
2025-06-13 15:15:00,44.12,44.12,44.05,44.08,377843.0,44.12,44.12,44.05,44.08,377843.0
2025-06-13 15:20:00,44.07,44.12,44.05,44.08,422073.0,44.07,44.12,44.05,44.08,422073.0
2025-06-13 15:25:00,44.07,44.08,44.01,44.04,449955.0,44.07,44.08,44.01,44.04,449955.0
2025-06-13 15:30:00,44.03,44.06,44.01,44.05,552671.0,44.03,44.06,44.01,44.05,552671.0
2025-06-13 15:35:00,44.05,44.11,44.04,44.08,583950.0,44.05,44.11,44.04,44.08,583950.0
2025-06-13 15:40:00,44.07,44.1,44.0,44.02,521768.0,44.07,44.1,44.0,44.02,521768.0
2025-06-13 15:45:00,44.02,44.05,43.95,44.02,962626.0,44.02,44.05,43.95,44.02,962626.0
2025-06-13 15:50:00,44.03,44.08,43.96,43.98,755453.0,44.03,44.08,43.96,43.98,755453.0
2025-06-13 15:55:00,43.98,44.11,43.95,44.09,2274996.0,43.98,44.11,43.95,44.09,2274996.0
2025-06-16 09:30:00,44.64,44.72,44.52,44.55,915058.0,44.64,44.72,44.52,44.55,915058.0
2025-06-16 09:35:00,44.55,44.59,44.42,44.46,615061.0,44.55,44.59,44.42,44.46,615061.0
2025-06-16 09:40:00,44.47,44.58,44.43,44.52,783112.0,44.47,44.58,44.43,44.52,783112.0
2025-06-16 09:45:00,44.52,44.65,44.51,44.65,747891.0,44.52,44.65,44.51,44.65,747891.0
2025-06-16 09:50:00,44.65,44.66,44.56,44.63,421441.0,44.65,44.66,44.56,44.63,421441.0
2025-06-16 09:55:00,44.64,44.68,44.57,44.59,266268.0,44.64,44.68,44.57,44.59,266268.0
2025-06-16 10:00:00,44.59,44.65,44.57,44.6,208049.0,44.59,44.65,44.57,44.6,208049.0
2025-06-16 10:05:00,44.61,44.65,44.59,44.62,230699.0,44.61,44.65,44.59,44.62,230699.0
2025-06-16 10:10:00,44.62,44.71,44.61,44.7,321953.0,44.62,44.71,44.61,44.7,321953.0
2025-06-16 10:15:00,44.69,44.77,44.69,44.73,312275.0,44.69,44.77,44.69,44.73,312275.0
2025-06-16 10:20:00,44.74,44.79,44.71,44.72,214845.0,44.74,44.79,44.71,44.72,214845.0
2025-06-16 10:25:00,44.72,44.75,44.68,44.71,178933.0,44.72,44.75,44.68,44.71,178933.0
2025-06-16 10:30:00,44.71,44.76,44.7,44.73,224068.0,44.71,44.76,44.7,44.73,224068.0
2025-06-16 10:35:00,44.73,44.75,44.7,44.71,156257.0,44.73,44.75,44.7,44.71,156257.0
2025-06-16 10:40:00,44.71,44.79,44.7,44.78,269927.0,44.71,44.79,44.7,44.78,269927.0
2025-06-16 10:45:00,44.78,44.81,44.75,44.76,276140.0,44.78,44.81,44.75,44.76,276140.0
2025-06-16 10:50:00,44.76,44.84,44.76,44.83,248393.0,44.76,44.84,44.76,44.83,248393.0
2025-06-16 10:55:00,44.82,44.88,44.79,44.87,388970.0,44.82,44.88,44.79,44.87,388970.0
2025-06-16 11:00:00,44.87,44.89,44.83,44.84,326970.0,44.87,44.89,44.83,44.84,326970.0
2025-06-16 11:05:00,44.84,44.87,44.7,44.72,305592.0,44.84,44.87,44.7,44.72,305592.0
2025-06-16 11:10:00,44.72,44.76,44.71,44.74,268820.0,44.72,44.76,44.71,44.74,268820.0
2025-06-16 11:15:00,44.73,44.77,44.73,44.75,198908.0,44.73,44.77,44.73,44.75,198908.0
2025-06-16 11:20:00,44.75,44.76,44.72,44.74,200243.0,44.75,44.76,44.72,44.74,200243.0
2025-06-16 11:25:00,44.74,44.75,44.71,44.73,248874.0,44.74,44.75,44.71,44.73,248874.0
2025-06-16 11:30:00,44.73,44.75,44.72,44.73,190173.0,44.73,44.75,44.72,44.73,190173.0
2025-06-16 11:35:00,44.73,44.79,44.69,44.76,277051.0,44.73,44.79,44.69,44.76,277051.0
2025-06-16 11:40:00,44.77,44.79,44.75,44.75,216759.0,44.77,44.79,44.75,44.75,216759.0
2025-06-16 11:45:00,44.75,44.78,44.75,44.78,185878.0,44.75,44.78,44.75,44.78,185878.0
2025-06-16 11:50:00,44.78,44.79,44.75,44.76,172998.0,44.78,44.79,44.75,44.76,172998.0
2025-06-16 11:55:00,44.76,44.78,44.72,44.74,380647.0,44.76,44.78,44.72,44.74,380647.0
2025-06-16 12:00:00,44.75,44.77,44.72,44.73,137707.0,44.75,44.77,44.72,44.73,137707.0
2025-06-16 12:05:00,44.73,44.78,44.72,44.72,142695.0,44.73,44.78,44.72,44.72,142695.0
2025-06-16 12:10:00,44.73,44.76,44.71,44.74,174508.0,44.73,44.76,44.71,44.74,174508.0
2025-06-16 12:15:00,44.74,44.78,44.73,44.77,130382.0,44.74,44.78,44.73,44.77,130382.0
2025-06-16 12:20:00,44.78,44.8,44.75,44.77,165623.0,44.78,44.8,44.75,44.77,165623.0
2025-06-16 12:25:00,44.76,44.77,44.73,44.73,157496.0,44.76,44.77,44.73,44.73,157496.0
2025-06-16 12:30:00,44.73,44.77,44.71,44.72,171228.0,44.73,44.77,44.71,44.72,171228.0
2025-06-16 12:35:00,44.73,44.75,44.71,44.73,124889.0,44.73,44.75,44.71,44.73,124889.0
2025-06-16 12:40:00,44.73,44.74,44.69,44.71,206899.0,44.73,44.74,44.69,44.71,206899.0
2025-06-16 12:45:00,44.71,44.74,44.69,44.7,203258.0,44.71,44.74,44.69,44.7,203258.0
2025-06-16 12:50:00,44.71,44.72,44.7,44.7,134252.0,44.71,44.72,44.7,44.7,134252.0
2025-06-16 12:55:00,44.71,44.71,44.66,44.69,166133.0,44.71,44.71,44.66,44.69,166133.0
2025-06-16 13:00:00,44.69,44.71,44.67,44.68,183534.0,44.69,44.71,44.67,44.68,183534.0
2025-06-16 13:05:00,44.69,44.69,44.65,44.68,240855.0,44.69,44.69,44.65,44.68,240855.0
2025-06-16 13:10:00,44.68,44.7,44.64,44.66,212218.0,44.68,44.7,44.64,44.66,212218.0
2025-06-16 13:15:00,44.66,44.66,44.6,44.62,233710.0,44.66,44.66,44.6,44.62,233710.0
2025-06-16 13:20:00,44.62,44.64,44.59,44.59,222899.0,44.62,44.64,44.59,44.59,222899.0
2025-06-16 13:25:00,44.59,44.66,44.59,44.64,231320.0,44.59,44.66,44.59,44.64,231320.0
2025-06-16 13:30:00,44.64,44.68,44.63,44.66,212316.0,44.64,44.68,44.63,44.66,212316.0
2025-06-16 13:35:00,44.66,44.67,44.62,44.63,178540.0,44.66,44.67,44.62,44.63,178540.0
2025-06-16 13:40:00,44.63,44.67,44.62,44.65,229565.0,44.63,44.67,44.62,44.65,229565.0
2025-06-16 13:45:00,44.65,44.66,44.63,44.64,212701.0,44.65,44.66,44.63,44.64,212701.0
2025-06-16 13:50:00,44.64,44.65,44.56,44.56,178903.0,44.64,44.65,44.56,44.56,178903.0
2025-06-16 13:55:00,44.57,44.58,44.52,44.53,193149.0,44.57,44.58,44.52,44.53,193149.0
2025-06-16 14:00:00,44.54,44.56,44.52,44.55,235725.0,44.54,44.56,44.52,44.55,235725.0
2025-06-16 14:05:00,44.55,44.58,44.52,44.54,185693.0,44.55,44.58,44.52,44.54,185693.0
2025-06-16 14:10:00,44.54,44.57,44.52,44.57,168496.0,44.54,44.57,44.52,44.57,168496.0
2025-06-16 14:15:00,44.57,44.58,44.55,44.57,104625.0,44.57,44.58,44.55,44.57,104625.0
2025-06-16 14:20:00,44.57,44.58,44.54,44.56,157431.0,44.57,44.58,44.54,44.56,157431.0
2025-06-16 14:25:00,44.57,44.57,44.55,44.57,139344.0,44.57,44.57,44.55,44.57,139344.0
2025-06-16 14:30:00,44.57,44.57,44.53,44.54,167387.0,44.57,44.57,44.53,44.54,167387.0
2025-06-16 14:35:00,44.53,44.55,44.51,44.51,219185.0,44.53,44.55,44.51,44.51,219185.0
2025-06-16 14:40:00,44.51,44.55,44.51,44.53,173451.0,44.51,44.55,44.51,44.53,173451.0
2025-06-16 14:45:00,44.54,44.56,44.53,44.54,207368.0,44.54,44.56,44.53,44.54,207368.0
2025-06-16 14:50:00,44.54,44.57,44.53,44.55,253984.0,44.54,44.57,44.53,44.55,253984.0
2025-06-16 14:55:00,44.55,44.58,44.54,44.55,251194.0,44.55,44.58,44.54,44.55,251194.0
2025-06-16 15:00:00,44.55,44.56,44.52,44.52,166068.0,44.55,44.56,44.52,44.52,166068.0
2025-06-16 15:05:00,44.52,44.53,44.5,44.51,189772.0,44.52,44.53,44.5,44.51,189772.0
2025-06-16 15:10:00,44.52,44.53,44.48,44.48,242018.0,44.52,44.53,44.48,44.48,242018.0
2025-06-16 15:15:00,44.48,44.5,44.47,44.47,159207.0,44.48,44.5,44.47,44.47,159207.0
2025-06-16 15:20:00,44.47,44.51,44.45,44.47,431155.0,44.47,44.51,44.45,44.47,431155.0
2025-06-16 15:25:00,44.48,44.51,44.46,44.47,258188.0,44.48,44.51,44.46,44.47,258188.0
2025-06-16 15:30:00,44.47,44.48,44.39,44.41,258247.0,44.47,44.48,44.39,44.41,258247.0
2025-06-16 15:35:00,44.4,44.43,44.37,44.41,323137.0,44.4,44.43,44.37,44.41,323137.0
2025-06-16 15:40:00,44.41,44.42,44.39,44.41,152359.0,44.41,44.42,44.39,44.41,152359.0
2025-06-16 15:45:00,44.42,44.49,44.42,44.45,265394.0,44.42,44.49,44.42,44.45,265394.0
2025-06-16 15:50:00,44.45,44.45,44.4,44.43,470469.0,44.45,44.45,44.4,44.43,470469.0
2025-06-16 15:55:00,44.43,44.45,44.35,44.43,1918841.0,44.43,44.45,44.35,44.43,1918841.0
2025-06-17 09:30:00,44.27,44.36,44.06,44.34,1308833.0,44.27,44.36,44.06,44.34,1308833.0
2025-06-17 09:35:00,44.34,44.4,44.27,44.34,807328.0,44.34,44.4,44.27,44.34,807328.0
2025-06-17 09:40:00,44.35,44.48,44.34,44.47,452786.0,44.35,44.48,44.34,44.47,452786.0
2025-06-17 09:45:00,44.47,44.49,44.39,44.44,299442.0,44.47,44.49,44.39,44.44,299442.0
2025-06-17 09:50:00,44.44,44.53,44.38,44.52,262292.0,44.44,44.53,44.38,44.52,262292.0
2025-06-17 09:55:00,44.52,44.56,44.47,44.53,325418.0,44.52,44.56,44.47,44.53,325418.0
2025-06-17 10:00:00,44.53,44.57,44.49,44.53,236847.0,44.53,44.57,44.49,44.53,236847.0
2025-06-17 10:05:00,44.53,44.59,44.5,44.59,292153.0,44.53,44.59,44.5,44.59,292153.0
2025-06-17 10:10:00,44.59,44.6,44.51,44.54,266550.0,44.59,44.6,44.51,44.54,266550.0
2025-06-17 10:15:00,44.53,44.56,44.51,44.55,199253.0,44.53,44.56,44.51,44.55,199253.0
2025-06-17 10:20:00,44.55,44.57,44.53,44.54,189383.0,44.55,44.57,44.53,44.54,189383.0
2025-06-17 10:25:00,44.54,44.64,44.53,44.64,306056.0,44.54,44.64,44.53,44.64,306056.0
2025-06-17 10:30:00,44.64,44.67,44.57,44.59,348363.0,44.64,44.67,44.57,44.59,348363.0
2025-06-17 10:35:00,44.59,44.62,44.57,44.58,194778.0,44.59,44.62,44.57,44.58,194778.0
2025-06-17 10:40:00,44.58,44.58,44.47,44.48,327114.0,44.58,44.58,44.47,44.48,327114.0
2025-06-17 10:45:00,44.48,44.52,44.46,44.48,271525.0,44.48,44.52,44.46,44.48,271525.0
2025-06-17 10:50:00,44.48,44.52,44.45,44.47,289685.0,44.48,44.52,44.45,44.47,289685.0
2025-06-17 10:55:00,44.47,44.49,44.44,44.48,267047.0,44.47,44.49,44.44,44.48,267047.0
2025-06-17 11:00:00,44.48,44.52,44.45,44.5,223841.0,44.48,44.52,44.45,44.5,223841.0
2025-06-17 11:05:00,44.5,44.52,44.46,44.48,148332.0,44.5,44.52,44.46,44.48,148332.0
2025-06-17 11:10:00,44.47,44.51,44.44,44.51,199741.0,44.47,44.51,44.44,44.51,199741.0
2025-06-17 11:15:00,44.5,44.51,44.45,44.47,256082.0,44.5,44.51,44.45,44.47,256082.0
2025-06-17 11:20:00,44.47,44.49,44.46,44.47,173426.0,44.47,44.49,44.46,44.47,173426.0
2025-06-17 11:25:00,44.47,44.47,44.4,44.41,220378.0,44.47,44.47,44.4,44.41,220378.0
2025-06-17 11:30:00,44.41,44.43,44.33,44.36,218171.0,44.41,44.43,44.33,44.36,218171.0
2025-06-17 11:35:00,44.36,44.36,44.31,44.32,175091.0,44.36,44.36,44.31,44.32,175091.0
2025-06-17 11:40:00,44.32,44.38,44.31,44.37,176175.0,44.32,44.38,44.31,44.37,176175.0
2025-06-17 11:45:00,44.38,44.39,44.35,44.38,205902.0,44.38,44.39,44.35,44.38,205902.0
2025-06-17 11:50:00,44.38,44.39,44.35,44.35,174859.0,44.38,44.39,44.35,44.35,174859.0
2025-06-17 11:55:00,44.35,44.39,44.33,44.37,220566.0,44.35,44.39,44.33,44.37,220566.0
2025-06-17 12:00:00,44.37,44.42,44.36,44.41,182303.0,44.37,44.42,44.36,44.41,182303.0
2025-06-17 12:05:00,44.41,44.42,44.32,44.34,277180.0,44.41,44.42,44.32,44.34,277180.0
2025-06-17 12:10:00,44.34,44.39,44.34,44.39,188157.0,44.34,44.39,44.34,44.39,188157.0
2025-06-17 12:15:00,44.39,44.43,44.37,44.43,186647.0,44.39,44.43,44.37,44.43,186647.0
2025-06-17 12:20:00,44.43,44.43,44.4,44.41,183465.0,44.43,44.43,44.4,44.41,183465.0
2025-06-17 12:25:00,44.4,44.42,44.4,44.41,135328.0,44.4,44.42,44.4,44.41,135328.0
2025-06-17 12:30:00,44.41,44.44,44.4,44.44,108601.0,44.41,44.44,44.4,44.44,108601.0
2025-06-17 12:35:00,44.44,44.47,44.43,44.46,136735.0,44.44,44.47,44.43,44.46,136735.0
2025-06-17 12:40:00,44.46,44.46,44.41,44.41,157630.0,44.46,44.46,44.41,44.41,157630.0
2025-06-17 12:45:00,44.41,44.46,44.41,44.43,181022.0,44.41,44.46,44.41,44.43,181022.0
2025-06-17 12:50:00,44.43,44.45,44.41,44.44,138793.0,44.43,44.45,44.41,44.44,138793.0
2025-06-17 12:55:00,44.43,44.44,44.33,44.35,252252.0,44.43,44.44,44.33,44.35,252252.0
2025-06-17 13:00:00,44.35,44.43,44.35,44.41,164474.0,44.35,44.43,44.35,44.41,164474.0
2025-06-17 13:05:00,44.41,44.41,44.34,44.39,188953.0,44.41,44.41,44.34,44.39,188953.0
2025-06-17 13:10:00,44.39,44.41,44.36,44.38,189106.0,44.39,44.41,44.36,44.38,189106.0
2025-06-17 13:15:00,44.37,44.39,44.33,44.33,210199.0,44.37,44.39,44.33,44.33,210199.0
2025-06-17 13:20:00,44.33,44.33,44.27,44.29,234739.0,44.33,44.33,44.27,44.29,234739.0
2025-06-17 13:25:00,44.28,44.28,44.21,44.22,256158.0,44.28,44.28,44.21,44.22,256158.0
2025-06-17 13:30:00,44.22,44.3,44.2,44.29,198082.0,44.22,44.3,44.2,44.29,198082.0
2025-06-17 13:35:00,44.29,44.33,44.27,44.29,228976.0,44.29,44.33,44.27,44.29,228976.0
2025-06-17 13:40:00,44.3,44.31,44.21,44.23,178395.0,44.3,44.31,44.21,44.23,178395.0
2025-06-17 13:45:00,44.22,44.25,44.17,44.22,275785.0,44.22,44.25,44.17,44.22,275785.0
2025-06-17 13:50:00,44.21,44.23,44.16,44.21,217354.0,44.21,44.23,44.16,44.21,217354.0
2025-06-17 13:55:00,44.22,44.25,44.2,44.2,158063.0,44.22,44.25,44.2,44.2,158063.0
2025-06-17 14:00:00,44.2,44.21,44.14,44.18,254022.0,44.2,44.21,44.14,44.18,254022.0
2025-06-17 14:05:00,44.18,44.21,44.16,44.19,263920.0,44.18,44.21,44.16,44.19,263920.0
2025-06-17 14:10:00,44.19,44.21,44.17,44.19,184323.0,44.19,44.21,44.17,44.19,184323.0
2025-06-17 14:15:00,44.19,44.23,44.17,44.23,198428.0,44.19,44.23,44.17,44.23,198428.0
2025-06-17 14:20:00,44.22,44.25,44.2,44.21,290464.0,44.22,44.25,44.2,44.21,290464.0
2025-06-17 14:25:00,44.21,44.23,44.18,44.21,213958.0,44.21,44.23,44.18,44.21,213958.0
2025-06-17 14:30:00,44.22,44.24,44.21,44.23,167519.0,44.22,44.24,44.21,44.23,167519.0
2025-06-17 14:35:00,44.23,44.26,44.23,44.24,159615.0,44.23,44.26,44.23,44.24,159615.0
2025-06-17 14:40:00,44.23,44.24,44.19,44.23,184805.0,44.23,44.24,44.19,44.23,184805.0
2025-06-17 14:45:00,44.22,44.28,44.22,44.26,201970.0,44.22,44.28,44.22,44.26,201970.0
2025-06-17 14:50:00,44.26,44.28,44.24,44.27,152507.0,44.26,44.28,44.24,44.27,152507.0
2025-06-17 14:55:00,44.27,44.32,44.27,44.32,264523.0,44.27,44.32,44.27,44.32,264523.0
2025-06-17 15:00:00,44.31,44.33,44.27,44.27,138877.0,44.31,44.33,44.27,44.27,138877.0
2025-06-17 15:05:00,44.28,44.3,44.26,44.3,132394.0,44.28,44.3,44.26,44.3,132394.0
2025-06-17 15:10:00,44.3,44.31,44.26,44.28,170148.0,44.3,44.31,44.26,44.28,170148.0
2025-06-17 15:15:00,44.28,44.29,44.26,44.26,176387.0,44.28,44.29,44.26,44.26,176387.0
2025-06-17 15:20:00,44.26,44.31,44.24,44.29,258095.0,44.26,44.31,44.24,44.29,258095.0
2025-06-17 15:25:00,44.28,44.31,44.27,44.3,257033.0,44.28,44.31,44.27,44.3,257033.0
2025-06-17 15:30:00,44.3,44.33,44.28,44.31,349410.0,44.3,44.33,44.28,44.31,349410.0
2025-06-17 15:35:00,44.32,44.33,44.26,44.27,308471.0,44.32,44.33,44.26,44.27,308471.0
2025-06-17 15:40:00,44.26,44.27,44.21,44.24,223694.0,44.26,44.27,44.21,44.24,223694.0
2025-06-17 15:45:00,44.24,44.29,44.22,44.26,346124.0,44.24,44.29,44.22,44.26,346124.0
2025-06-17 15:50:00,44.26,44.31,44.25,44.27,501962.0,44.26,44.31,44.25,44.27,501962.0
2025-06-17 15:55:00,44.27,44.3,44.2,44.23,1622303.0,44.27,44.3,44.2,44.23,1622303.0
2025-06-18 09:30:00,44.26,44.54,44.21,44.52,1122447.0,44.26,44.54,44.21,44.52,1122447.0
2025-06-18 09:35:00,44.53,44.67,44.52,44.59,609466.0,44.53,44.67,44.52,44.59,609466.0
2025-06-18 09:40:00,44.6,44.65,44.45,44.64,355223.0,44.6,44.65,44.45,44.64,355223.0
2025-06-18 09:45:00,44.64,44.81,44.61,44.72,643555.0,44.64,44.81,44.61,44.72,643555.0
2025-06-18 09:50:00,44.72,44.84,44.72,44.82,326440.0,44.72,44.84,44.72,44.82,326440.0
2025-06-18 09:55:00,44.83,44.85,44.72,44.74,334120.0,44.83,44.85,44.72,44.74,334120.0
2025-06-18 10:00:00,44.75,44.89,44.74,44.86,560731.0,44.75,44.89,44.74,44.86,560731.0
2025-06-18 10:05:00,44.87,44.94,44.83,44.91,451829.0,44.87,44.94,44.83,44.91,451829.0
2025-06-18 10:10:00,44.91,44.91,44.77,44.83,373026.0,44.91,44.91,44.77,44.83,373026.0
2025-06-18 10:15:00,44.83,44.94,44.82,44.91,440217.0,44.83,44.94,44.82,44.91,440217.0
2025-06-18 10:20:00,44.92,45.0,44.91,44.98,320554.0,44.92,45.0,44.91,44.98,320554.0
2025-06-18 10:25:00,44.98,45.02,44.97,44.99,747943.0,44.98,45.02,44.97,44.99,747943.0
2025-06-18 10:30:00,44.98,45.0,44.92,44.96,314902.0,44.98,45.0,44.92,44.96,314902.0
2025-06-18 10:35:00,44.95,44.99,44.92,44.98,303477.0,44.95,44.99,44.92,44.98,303477.0
2025-06-18 10:40:00,44.97,45.0,44.91,44.93,367763.0,44.97,45.0,44.91,44.93,367763.0
2025-06-18 10:45:00,44.93,44.98,44.87,44.91,479946.0,44.93,44.98,44.87,44.91,479946.0
2025-06-18 10:50:00,44.93,44.95,44.85,44.87,364568.0,44.93,44.95,44.85,44.87,364568.0
2025-06-18 10:55:00,44.87,44.88,44.8,44.86,363676.0,44.87,44.88,44.8,44.86,363676.0
2025-06-18 11:00:00,44.86,44.92,44.83,44.91,294123.0,44.86,44.92,44.83,44.91,294123.0
2025-06-18 11:05:00,44.9,44.91,44.82,44.89,243238.0,44.9,44.91,44.82,44.89,243238.0
2025-06-18 11:10:00,44.88,44.9,44.85,44.87,383177.0,44.88,44.9,44.85,44.87,383177.0
2025-06-18 11:15:00,44.87,44.89,44.83,44.84,177079.0,44.87,44.89,44.83,44.84,177079.0
2025-06-18 11:20:00,44.84,44.88,44.81,44.82,451318.0,44.84,44.88,44.81,44.82,451318.0
2025-06-18 11:25:00,44.82,44.87,44.79,44.87,326004.0,44.82,44.87,44.79,44.87,326004.0
2025-06-18 11:30:00,44.87,44.89,44.82,44.83,267060.0,44.87,44.89,44.82,44.83,267060.0
2025-06-18 11:35:00,44.83,44.89,44.8,44.89,264017.0,44.83,44.89,44.8,44.89,264017.0
2025-06-18 11:40:00,44.88,44.9,44.86,44.9,304606.0,44.88,44.9,44.86,44.9,304606.0
2025-06-18 11:45:00,44.9,44.93,44.89,44.91,235734.0,44.9,44.93,44.89,44.91,235734.0
2025-06-18 11:50:00,44.91,44.96,44.9,44.91,221848.0,44.91,44.96,44.9,44.91,221848.0
2025-06-18 11:55:00,44.91,44.96,44.9,44.95,269876.0,44.91,44.96,44.9,44.95,269876.0
2025-06-18 12:00:00,44.95,44.97,44.91,44.97,244009.0,44.95,44.97,44.91,44.97,244009.0
2025-06-18 12:05:00,44.96,45.01,44.95,45.0,298545.0,44.96,45.01,44.95,45.0,298545.0
2025-06-18 12:10:00,45.01,45.04,45.0,45.01,196724.0,45.01,45.04,45.0,45.01,196724.0
2025-06-18 12:15:00,45.01,45.02,44.98,45.0,241215.0,45.01,45.02,44.98,45.0,241215.0
2025-06-18 12:20:00,45.0,45.03,44.98,45.03,222737.0,45.0,45.03,44.98,45.03,222737.0
2025-06-18 12:25:00,45.03,45.04,44.98,45.02,187656.0,45.03,45.04,44.98,45.02,187656.0
2025-06-18 12:30:00,45.03,45.03,44.99,45.01,184263.0,45.03,45.03,44.99,45.01,184263.0
2025-06-18 12:35:00,45.01,45.01,44.96,45.01,135882.0,45.01,45.01,44.96,45.01,135882.0
2025-06-18 12:40:00,45.0,45.01,44.98,45.01,152086.0,45.0,45.01,44.98,45.01,152086.0
2025-06-18 12:45:00,45.01,45.03,44.97,44.98,218712.0,45.01,45.03,44.97,44.98,218712.0
2025-06-18 12:50:00,44.98,45.02,44.97,44.98,163239.0,44.98,45.02,44.97,44.98,163239.0
2025-06-18 12:55:00,44.98,45.02,44.98,45.0,243824.0,44.98,45.02,44.98,45.0,243824.0
2025-06-18 13:00:00,45.0,45.05,44.98,45.05,195953.0,45.0,45.05,44.98,45.05,195953.0
2025-06-18 13:05:00,45.05,45.05,44.99,45.02,182817.0,45.05,45.05,44.99,45.02,182817.0
2025-06-18 13:10:00,45.02,45.03,45.0,45.02,164452.0,45.02,45.03,45.0,45.02,164452.0
2025-06-18 13:15:00,45.02,45.04,45.01,45.03,244414.0,45.02,45.04,45.01,45.03,244414.0
2025-06-18 13:20:00,45.02,45.05,45.0,45.02,178715.0,45.02,45.05,45.0,45.02,178715.0
2025-06-18 13:25:00,45.01,45.04,44.99,45.03,218301.0,45.01,45.04,44.99,45.03,218301.0
2025-06-18 13:30:00,45.03,45.05,44.98,45.03,160605.0,45.03,45.05,44.98,45.03,160605.0
2025-06-18 13:35:00,45.03,45.03,44.96,44.98,206362.0,45.03,45.03,44.96,44.98,206362.0
2025-06-18 13:40:00,44.97,44.99,44.94,44.98,225786.0,44.97,44.99,44.94,44.98,225786.0
2025-06-18 13:45:00,44.98,44.99,44.95,44.96,211854.0,44.98,44.99,44.95,44.96,211854.0
2025-06-18 13:50:00,44.96,45.0,44.94,45.0,283931.0,44.96,45.0,44.94,45.0,283931.0
2025-06-18 13:55:00,45.0,45.0,44.97,44.99,180162.0,45.0,45.0,44.97,44.99,180162.0
2025-06-18 14:00:00,44.99,45.11,44.98,45.02,692348.0,44.99,45.11,44.98,45.02,692348.0
2025-06-18 14:05:00,45.02,45.1,45.01,45.03,249016.0,45.02,45.1,45.01,45.03,249016.0
2025-06-18 14:10:00,45.03,45.04,45.0,45.04,240990.0,45.03,45.04,45.0,45.04,240990.0
2025-06-18 14:15:00,45.04,45.07,45.0,45.01,465680.0,45.04,45.07,45.0,45.01,465680.0
2025-06-18 14:20:00,45.01,45.04,45.0,45.03,156106.0,45.01,45.04,45.0,45.03,156106.0
2025-06-18 14:25:00,45.03,45.07,45.01,45.05,220377.0,45.03,45.07,45.01,45.05,220377.0
2025-06-18 14:30:00,45.05,45.09,45.03,45.08,328997.0,45.05,45.09,45.03,45.08,328997.0
2025-06-18 14:35:00,45.08,45.11,44.98,45.1,459753.0,45.08,45.11,44.98,45.1,459753.0
2025-06-18 14:40:00,45.1,45.2,45.08,45.16,315166.0,45.1,45.2,45.08,45.16,315166.0
2025-06-18 14:45:00,45.16,45.17,45.1,45.14,260849.0,45.16,45.17,45.1,45.14,260849.0
2025-06-18 14:50:00,45.15,45.15,45.04,45.07,366330.0,45.15,45.15,45.04,45.07,366330.0
2025-06-18 14:55:00,45.07,45.07,44.92,44.94,610704.0,45.07,45.07,44.92,44.94,610704.0
2025-06-18 15:00:00,44.94,45.02,44.85,45.02,601675.0,44.94,45.02,44.85,45.02,601675.0
2025-06-18 15:05:00,45.02,45.04,44.96,44.97,262988.0,45.02,45.04,44.96,44.97,262988.0
2025-06-18 15:10:00,44.97,45.04,44.91,45.01,318358.0,44.97,45.04,44.91,45.01,318358.0
2025-06-18 15:15:00,45.01,45.01,44.95,45.01,340153.0,45.01,45.01,44.95,45.01,340153.0
2025-06-18 15:20:00,45.01,45.07,44.99,45.05,229461.0,45.01,45.07,44.99,45.05,229461.0
2025-06-18 15:25:00,45.04,45.05,44.94,44.96,309389.0,45.04,45.05,44.94,44.96,309389.0
2025-06-18 15:30:00,44.96,45.01,44.94,44.99,390534.0,44.96,45.01,44.94,44.99,390534.0
2025-06-18 15:35:00,44.98,45.02,44.96,45.01,290772.0,44.98,45.02,44.96,45.01,290772.0
2025-06-18 15:40:00,45.01,45.1,45.0,45.1,295871.0,45.01,45.1,45.0,45.1,295871.0
2025-06-18 15:45:00,45.1,45.13,45.07,45.11,522371.0,45.1,45.13,45.07,45.11,522371.0
2025-06-18 15:50:00,45.1,45.11,45.03,45.07,625122.0,45.1,45.11,45.03,45.07,625122.0
2025-06-18 15:55:00,45.07,45.1,44.99,45.05,2188389.0,45.07,45.1,44.99,45.05,2188389.0
2025-06-20 09:30:00,45.3,45.51,45.3,45.48,6020948.0,45.3,45.51,45.3,45.48,6020948.0
2025-06-20 09:35:00,45.48,45.55,45.4,45.51,672878.0,45.48,45.55,45.4,45.51,672878.0
2025-06-20 09:40:00,45.51,45.55,45.46,45.52,581505.0,45.51,45.55,45.46,45.52,581505.0
2025-06-20 09:45:00,45.53,45.54,45.31,45.32,564821.0,45.53,45.54,45.31,45.32,564821.0
2025-06-20 09:50:00,45.32,45.39,45.26,45.38,353475.0,45.32,45.39,45.26,45.38,353475.0
2025-06-20 09:55:00,45.38,45.47,45.33,45.45,230536.0,45.38,45.47,45.33,45.45,230536.0
2025-06-20 10:00:00,45.45,45.54,45.42,45.51,338613.0,45.45,45.54,45.42,45.51,338613.0
2025-06-20 10:05:00,45.52,45.55,45.5,45.53,220178.0,45.52,45.55,45.5,45.53,220178.0
2025-06-20 10:10:00,45.52,45.52,45.44,45.5,375779.0,45.52,45.52,45.44,45.5,375779.0
2025-06-20 10:15:00,45.5,45.51,45.46,45.48,187604.0,45.5,45.51,45.46,45.48,187604.0
2025-06-20 10:20:00,45.47,45.51,45.41,45.42,307430.0,45.47,45.51,45.41,45.42,307430.0
2025-06-20 10:25:00,45.42,45.47,45.38,45.45,369466.0,45.42,45.47,45.38,45.45,369466.0
2025-06-20 10:30:00,45.46,45.46,45.36,45.39,329376.0,45.46,45.46,45.36,45.39,329376.0
2025-06-20 10:35:00,45.4,45.47,45.39,45.46,265785.0,45.4,45.47,45.39,45.46,265785.0
2025-06-20 10:40:00,45.46,45.51,45.38,45.45,542048.0,45.46,45.51,45.38,45.45,542048.0
2025-06-20 10:45:00,45.44,45.44,45.37,45.41,449177.0,45.44,45.44,45.37,45.41,449177.0
2025-06-20 10:50:00,45.41,45.43,45.37,45.38,390533.0,45.41,45.43,45.37,45.38,390533.0
2025-06-20 10:55:00,45.39,45.46,45.38,45.44,351434.0,45.39,45.46,45.38,45.44,351434.0
2025-06-20 11:00:00,45.43,45.45,45.37,45.4,316221.0,45.43,45.45,45.37,45.4,316221.0
2025-06-20 11:05:00,45.4,45.49,45.39,45.47,278588.0,45.4,45.49,45.39,45.47,278588.0
2025-06-20 11:10:00,45.47,45.51,45.46,45.51,291607.0,45.47,45.51,45.46,45.51,291607.0
2025-06-20 11:15:00,45.51,45.55,45.5,45.52,412161.0,45.51,45.55,45.5,45.52,412161.0
2025-06-20 11:20:00,45.53,45.55,45.5,45.52,225310.0,45.53,45.55,45.5,45.52,225310.0
2025-06-20 11:25:00,45.52,45.55,45.51,45.53,186453.0,45.52,45.55,45.51,45.53,186453.0
2025-06-20 11:30:00,45.53,45.59,45.52,45.57,433485.0,45.53,45.59,45.52,45.57,433485.0
2025-06-20 11:35:00,45.57,45.63,45.53,45.63,454396.0,45.57,45.63,45.53,45.63,454396.0
2025-06-20 11:40:00,45.62,45.65,45.62,45.63,257679.0,45.62,45.65,45.62,45.63,257679.0
2025-06-20 11:45:00,45.63,45.63,45.57,45.59,203281.0,45.63,45.63,45.57,45.59,203281.0
2025-06-20 11:50:00,45.59,45.6,45.53,45.55,244728.0,45.59,45.6,45.53,45.55,244728.0
2025-06-20 11:55:00,45.55,45.58,45.53,45.57,254772.0,45.55,45.58,45.53,45.57,254772.0
2025-06-20 12:00:00,45.56,45.56,45.48,45.52,255483.0,45.56,45.56,45.48,45.52,255483.0
2025-06-20 12:05:00,45.52,45.54,45.48,45.51,241751.0,45.52,45.54,45.48,45.51,241751.0
2025-06-20 12:10:00,45.51,45.56,45.49,45.51,208652.0,45.51,45.56,45.49,45.51,208652.0
2025-06-20 12:15:00,45.51,45.56,45.5,45.55,270947.0,45.51,45.56,45.5,45.55,270947.0
2025-06-20 12:20:00,45.55,45.59,45.54,45.58,248982.0,45.55,45.59,45.54,45.58,248982.0
2025-06-20 12:25:00,45.58,45.59,45.55,45.59,207746.0,45.58,45.59,45.55,45.59,207746.0
2025-06-20 12:30:00,45.59,45.63,45.58,45.62,208021.0,45.59,45.63,45.58,45.62,208021.0
2025-06-20 12:35:00,45.62,45.65,45.61,45.64,214405.0,45.62,45.65,45.61,45.64,214405.0
2025-06-20 12:40:00,45.64,45.65,45.61,45.63,186150.0,45.64,45.65,45.61,45.63,186150.0
2025-06-20 12:45:00,45.63,45.65,45.59,45.59,110918.0,45.63,45.65,45.59,45.59,110918.0
2025-06-20 12:50:00,45.59,45.65,45.59,45.64,102459.0,45.59,45.65,45.59,45.64,102459.0
2025-06-20 12:55:00,45.65,45.65,45.57,45.61,545579.0,45.65,45.65,45.57,45.61,545579.0
2025-06-20 13:00:00,45.61,45.64,45.58,45.59,164096.0,45.61,45.64,45.58,45.59,164096.0
2025-06-20 13:05:00,45.58,45.59,45.55,45.56,181257.0,45.58,45.59,45.55,45.56,181257.0
2025-06-20 13:10:00,45.56,45.57,45.52,45.53,173183.0,45.56,45.57,45.52,45.53,173183.0
2025-06-20 13:15:00,45.53,45.56,45.48,45.5,374499.0,45.53,45.56,45.48,45.5,374499.0
2025-06-20 13:20:00,45.5,45.52,45.47,45.5,169278.0,45.5,45.52,45.47,45.5,169278.0
2025-06-20 13:25:00,45.49,45.51,45.48,45.49,221465.0,45.49,45.51,45.48,45.49,221465.0
2025-06-20 13:30:00,45.49,45.52,45.45,45.49,332290.0,45.49,45.52,45.45,45.49,332290.0
2025-06-20 13:35:00,45.5,45.5,45.41,45.41,319523.0,45.5,45.5,45.41,45.41,319523.0
2025-06-20 13:40:00,45.42,45.46,45.41,45.43,172796.0,45.42,45.46,45.41,45.43,172796.0
2025-06-20 13:45:00,45.43,45.47,45.42,45.47,201878.0,45.43,45.47,45.42,45.47,201878.0
2025-06-20 13:50:00,45.46,45.47,45.41,45.41,160373.0,45.46,45.47,45.41,45.41,160373.0
2025-06-20 13:55:00,45.41,45.46,45.41,45.46,152358.0,45.41,45.46,45.41,45.46,152358.0
2025-06-20 14:00:00,45.46,45.47,45.44,45.47,128912.0,45.46,45.47,45.44,45.47,128912.0
2025-06-20 14:05:00,45.47,45.49,45.43,45.48,358648.0,45.47,45.49,45.43,45.48,358648.0
2025-06-20 14:10:00,45.49,45.49,45.46,45.48,201944.0,45.49,45.49,45.46,45.48,201944.0
2025-06-20 14:15:00,45.48,45.52,45.47,45.51,226026.0,45.48,45.52,45.47,45.51,226026.0
2025-06-20 14:20:00,45.52,45.55,45.52,45.54,234102.0,45.52,45.55,45.52,45.54,234102.0
2025-06-20 14:25:00,45.54,45.54,45.51,45.52,141372.0,45.54,45.54,45.51,45.52,141372.0
2025-06-20 14:30:00,45.52,45.54,45.51,45.53,246459.0,45.52,45.54,45.51,45.53,246459.0
2025-06-20 14:35:00,45.53,45.54,45.5,45.52,146522.0,45.53,45.54,45.5,45.52,146522.0
2025-06-20 14:40:00,45.52,45.53,45.5,45.51,207960.0,45.52,45.53,45.5,45.51,207960.0
2025-06-20 14:45:00,45.51,45.53,45.5,45.52,169975.0,45.51,45.53,45.5,45.52,169975.0
2025-06-20 14:50:00,45.52,45.54,45.51,45.52,225508.0,45.52,45.54,45.51,45.52,225508.0
2025-06-20 14:55:00,45.53,45.53,45.48,45.52,358414.0,45.53,45.53,45.48,45.52,358414.0
2025-06-20 15:00:00,45.51,45.59,45.5,45.59,302555.0,45.51,45.59,45.5,45.59,302555.0
2025-06-20 15:05:00,45.58,45.6,45.55,45.58,371896.0,45.58,45.6,45.55,45.58,371896.0
2025-06-20 15:10:00,45.58,45.58,45.55,45.57,385575.0,45.58,45.58,45.55,45.57,385575.0
2025-06-20 15:15:00,45.57,45.58,45.53,45.56,374117.0,45.57,45.58,45.53,45.56,374117.0
2025-06-20 15:20:00,45.57,45.57,45.54,45.55,416726.0,45.57,45.57,45.54,45.55,416726.0
2025-06-20 15:25:00,45.55,45.57,45.52,45.53,495602.0,45.55,45.57,45.52,45.53,495602.0
2025-06-20 15:30:00,45.52,45.55,45.51,45.52,541574.0,45.52,45.55,45.51,45.52,541574.0
2025-06-20 15:35:00,45.51,45.55,45.51,45.53,357369.0,45.51,45.55,45.51,45.53,357369.0
2025-06-20 15:40:00,45.54,45.55,45.51,45.53,320688.0,45.54,45.55,45.51,45.53,320688.0
2025-06-20 15:45:00,45.53,45.53,45.49,45.51,380450.0,45.53,45.53,45.49,45.51,380450.0
2025-06-20 15:50:00,45.51,45.64,45.5,45.59,1082287.0,45.51,45.64,45.5,45.59,1082287.0
2025-06-20 15:55:00,45.59,45.64,45.47,45.52,3671402.0,45.59,45.64,45.47,45.52,3671402.0